date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,37.55,37.6,37.35,37.57,166900.0,21.0306,21.0586,20.9186,21.0418,166900.0
2005-01-03 09:35:00,37.57,37.7,37.44,37.68,37000.0,21.0418,21.1146,20.969,21.1034,37000.0
2005-01-03 09:40:00,37.7,37.72,37.55,37.55,20400.0,21.1146,21.1258,21.0306,21.0306,20400.0
2005-01-03 09:45:00,37.55,37.75,37.55,37.74,42800.0,21.0306,21.1426,21.0306,21.137,42800.0
2005-01-03 09:50:00,37.78,37.78,37.65,37.73,30100.0,21.1594,21.1594,21.0866,21.1314,30100.0
2005-01-03 09:55:00,37.72,37.83,37.72,37.77,32600.0,21.1258,21.1874,21.1258,21.1538,32600.0
2005-01-03 10:00:00,37.78,37.78,37.61,37.61,42700.0,21.1594,21.1594,21.0642,21.0642,42700.0
2005-01-03 10:05:00,37.61,37.62,37.54,37.58,38200.0,21.0642,21.0698,21.025,21.0474,38200.0
2005-01-03 10:10:00,37.59,37.64,37.56,37.59,18000.0,21.053,21.081,21.0362,21.053,18000.0
2005-01-03 10:15:00,37.56,37.57,37.46,37.46,39400.0,21.0362,21.0418,20.9802,20.9802,39400.0
2005-01-03 10:20:00,37.46,37.54,37.38,37.43,49400.0,20.9802,21.025,20.9354,20.9634,49400.0
2005-01-03 10:25:00,37.43,37.48,37.35,37.47,28300.0,20.9634,20.9914,20.9186,20.9858,28300.0
2005-01-03 10:30:00,37.47,37.49,37.4,37.47,23500.0,20.9858,20.997,20.9466,20.9858,23500.0
2005-01-03 10:35:00,37.46,37.49,37.38,37.4,52000.0,20.9802,20.997,20.9354,20.9466,52000.0
2005-01-03 10:40:00,37.43,37.46,37.41,37.43,9800.0,20.9634,20.9802,20.9522,20.9634,9800.0
2005-01-03 10:45:00,37.41,37.41,37.33,37.37,26900.0,20.9522,20.9522,20.9074,20.9298,26900.0
2005-01-03 10:50:00,37.35,37.39,37.27,37.28,56100.0,20.9186,20.941,20.8738,20.8794,56100.0
2005-01-03 10:55:00,37.28,37.36,37.25,37.35,29200.0,20.8794,20.9242,20.8626,20.9186,29200.0
2005-01-03 11:00:00,37.34,37.34,37.18,37.18,28000.0,20.913,20.913,20.8234,20.8234,28000.0
2005-01-03 11:05:00,37.18,37.31,37.16,37.27,39500.0,20.8234,20.8962,20.8122,20.8738,39500.0
2005-01-03 11:10:00,37.29,37.34,37.29,37.31,20200.0,20.885,20.913,20.885,20.8962,20200.0
2005-01-03 11:15:00,37.31,37.33,37.28,37.31,19800.0,20.8962,20.9074,20.8794,20.8962,19800.0
2005-01-03 11:20:00,37.31,37.32,37.28,37.31,11700.0,20.8962,20.9018,20.8794,20.8962,11700.0
2005-01-03 11:25:00,37.3,37.34,37.29,37.33,29100.0,20.8906,20.913,20.885,20.9074,29100.0
2005-01-03 11:30:00,37.32,37.34,37.3,37.33,29700.0,20.9018,20.913,20.8906,20.9074,29700.0
2005-01-03 11:35:00,37.32,37.33,37.25,37.25,17000.0,20.9018,20.9074,20.8626,20.8626,17000.0
2005-01-03 11:40:00,37.25,37.29,37.23,37.25,21400.0,20.8626,20.885,20.8514,20.8626,21400.0
2005-01-03 11:45:00,37.25,37.25,37.18,37.18,22800.0,20.8626,20.8626,20.8234,20.8234,22800.0
2005-01-03 11:50:00,37.21,37.24,37.19,37.24,8600.0,20.8402,20.857,20.829,20.857,8600.0
2005-01-03 11:55:00,37.23,37.25,37.19,37.19,13800.0,20.8514,20.8626,20.829,20.829,13800.0
2005-01-03 12:00:00,37.19,37.19,37.11,37.16,35700.0,20.829,20.829,20.7842,20.8122,35700.0
2005-01-03 12:05:00,37.17,37.17,37.12,37.15,32000.0,20.8178,20.8178,20.7898,20.8066,32000.0
2005-01-03 12:10:00,37.15,37.16,37.12,37.14,41500.0,20.8066,20.8122,20.7898,20.801,41500.0
2005-01-03 12:15:00,37.14,37.14,37.1,37.1,24400.0,20.801,20.801,20.7786,20.7786,24400.0
2005-01-03 12:20:00,37.1,37.12,37.07,37.07,12400.0,20.7786,20.7898,20.7618,20.7618,12400.0
2005-01-03 12:25:00,37.07,37.12,37.05,37.1,9900.0,20.7618,20.7898,20.7506,20.7786,9900.0
2005-01-03 12:30:00,37.09,37.12,37.08,37.11,10200.0,20.773,20.7898,20.7674,20.7842,10200.0
2005-01-03 12:35:00,37.11,37.12,37.1,37.12,8700.0,20.7842,20.7898,20.7786,20.7898,8700.0
2005-01-03 12:40:00,37.13,37.17,37.12,37.16,8000.0,20.7954,20.8178,20.7898,20.8122,8000.0
2005-01-03 12:45:00,37.17,37.2,37.14,37.2,23100.0,20.8178,20.8346,20.801,20.8346,23100.0
2005-01-03 12:50:00,37.19,37.2,37.17,37.17,24400.0,20.829,20.8346,20.8178,20.8178,24400.0
2005-01-03 12:55:00,37.17,37.19,37.16,37.16,20200.0,20.8178,20.829,20.8122,20.8122,20200.0
2005-01-03 13:00:00,37.16,37.17,37.13,37.15,16600.0,20.8122,20.8178,20.7954,20.8066,16600.0
2005-01-03 13:05:00,37.16,37.17,37.11,37.14,20300.0,20.8122,20.8178,20.7842,20.801,20300.0
2005-01-03 13:10:00,37.14,37.16,37.13,37.13,28500.0,20.801,20.8122,20.7954,20.7954,28500.0
2005-01-03 13:15:00,37.13,37.15,37.13,37.15,15100.0,20.7954,20.8066,20.7954,20.8066,15100.0
2005-01-03 13:20:00,37.15,37.17,37.13,37.16,27900.0,20.8066,20.8178,20.7954,20.8122,27900.0
2005-01-03 13:25:00,37.16,37.16,37.08,37.11,28900.0,20.8122,20.8122,20.7674,20.7842,28900.0
2005-01-03 13:30:00,37.1,37.11,37.08,37.08,25500.0,20.7786,20.7842,20.7674,20.7674,25500.0
2005-01-03 13:35:00,37.08,37.09,37.07,37.08,9900.0,20.7674,20.773,20.7618,20.7674,9900.0
2005-01-03 13:40:00,37.08,37.1,37.08,37.1,15800.0,20.7674,20.7786,20.7674,20.7786,15800.0
2005-01-03 13:45:00,37.1,37.12,37.09,37.11,17500.0,20.7786,20.7898,20.773,20.7842,17500.0
2005-01-03 13:50:00,37.12,37.15,37.11,37.12,20800.0,20.7898,20.8066,20.7842,20.7898,20800.0
2005-01-03 13:55:00,37.15,37.15,37.11,37.11,19400.0,20.8066,20.8066,20.7842,20.7842,19400.0
2005-01-03 14:00:00,37.11,37.13,37.05,37.1,25000.0,20.7842,20.7954,20.7506,20.7786,25000.0
2005-01-03 14:05:00,37.11,37.15,37.1,37.14,17200.0,20.7842,20.8066,20.7786,20.801,17200.0
2005-01-03 14:10:00,37.14,37.23,37.13,37.22,44300.0,20.801,20.8514,20.7954,20.8458,44300.0
2005-01-03 14:15:00,37.23,37.27,37.21,37.24,267200.0,20.8514,20.8738,20.8402,20.857,267200.0
2005-01-03 14:20:00,37.24,37.28,37.24,37.27,21300.0,20.857,20.8794,20.857,20.8738,21300.0
2005-01-03 14:25:00,37.28,37.28,37.23,37.25,16100.0,20.8794,20.8794,20.8514,20.8626,16100.0
2005-01-03 14:30:00,37.25,37.3,37.25,37.3,20900.0,20.8626,20.8906,20.8626,20.8906,20900.0
2005-01-03 14:35:00,37.3,37.32,37.28,37.31,25000.0,20.8906,20.9018,20.8794,20.8962,25000.0
2005-01-03 14:40:00,37.31,37.31,37.25,37.25,24600.0,20.8962,20.8962,20.8626,20.8626,24600.0
2005-01-03 14:45:00,37.26,37.26,37.24,37.26,21000.0,20.8682,20.8682,20.857,20.8682,21000.0
2005-01-03 14:50:00,37.26,37.26,37.17,37.19,34900.0,20.8682,20.8682,20.8178,20.829,34900.0
2005-01-03 14:55:00,37.19,37.23,37.18,37.21,60600.0,20.829,20.8514,20.8234,20.8402,60600.0
2005-01-03 15:00:00,37.21,37.24,37.19,37.24,22200.0,20.8402,20.857,20.829,20.857,22200.0
2005-01-03 15:05:00,37.2,37.25,37.19,37.24,46000.0,20.8346,20.8626,20.829,20.857,46000.0
2005-01-03 15:10:00,37.25,37.27,37.24,37.26,39900.0,20.8626,20.8738,20.857,20.8682,39900.0
2005-01-03 15:15:00,37.26,37.27,37.24,37.25,58900.0,20.8682,20.8738,20.857,20.8626,58900.0
2005-01-03 15:20:00,37.24,37.26,37.23,37.26,27100.0,20.857,20.8682,20.8514,20.8682,27100.0
2005-01-03 15:25:00,37.25,37.26,37.24,37.26,44800.0,20.8626,20.8682,20.857,20.8682,44800.0
2005-01-03 15:30:00,37.25,37.29,37.23,37.24,43500.0,20.8626,20.885,20.8514,20.857,43500.0
2005-01-03 15:35:00,37.24,37.25,37.24,37.24,75500.0,20.857,20.8626,20.857,20.857,75500.0
2005-01-03 15:40:00,37.25,37.26,37.23,37.23,47800.0,20.8626,20.8682,20.8514,20.8514,47800.0
2005-01-03 15:45:00,37.24,37.26,37.21,37.23,49000.0,20.857,20.8682,20.8402,20.8514,49000.0
2005-01-03 15:50:00,37.23,37.27,37.21,37.21,51300.0,20.8514,20.8738,20.8402,20.8402,51300.0
2005-01-03 15:55:00,37.22,37.26,37.2,37.25,57700.0,20.8458,20.8682,20.8346,20.8626,57700.0
2005-01-04 09:30:00,37.29,37.43,37.23,37.42,58700.0,20.885,20.9634,20.8514,20.9578,58700.0
2005-01-04 09:35:00,37.4,37.43,37.34,37.35,12900.0,20.9466,20.9634,20.913,20.9186,12900.0
2005-01-04 09:40:00,37.35,37.4,37.27,37.3,19600.0,20.9186,20.9466,20.8738,20.8906,19600.0
2005-01-04 09:45:00,37.32,37.43,37.29,37.42,16000.0,20.9018,20.9634,20.885,20.9578,16000.0
2005-01-04 09:50:00,37.38,37.42,37.34,37.39,18100.0,20.9354,20.9578,20.913,20.941,18100.0
2005-01-04 09:55:00,37.39,37.39,37.28,37.3,12700.0,20.941,20.941,20.8794,20.8906,12700.0
2005-01-04 10:00:00,37.29,37.42,37.28,37.29,14500.0,20.885,20.9578,20.8794,20.885,14500.0
2005-01-04 10:05:00,37.3,37.42,37.3,37.37,16300.0,20.8906,20.9578,20.8906,20.9298,16300.0
2005-01-04 10:10:00,37.36,37.36,37.26,37.33,16300.0,20.9242,20.9242,20.8682,20.9074,16300.0
2005-01-04 10:15:00,37.3,37.38,37.27,37.28,15100.0,20.8906,20.9354,20.8738,20.8794,15100.0
2005-01-04 10:20:00,37.3,37.34,37.27,37.28,14300.0,20.8906,20.913,20.8738,20.8794,14300.0
2005-01-04 10:25:00,37.27,37.3,37.25,37.3,17900.0,20.8738,20.8906,20.8626,20.8906,17900.0
2005-01-04 10:30:00,37.3,37.3,37.26,37.3,19300.0,20.8906,20.8906,20.8682,20.8906,19300.0
2005-01-04 10:35:00,37.3,37.33,37.28,37.29,8200.0,20.8906,20.9074,20.8794,20.885,8200.0
2005-01-04 10:40:00,37.29,37.32,37.28,37.3,14900.0,20.885,20.9018,20.8794,20.8906,14900.0
2005-01-04 10:45:00,37.3,37.32,37.27,37.27,16400.0,20.8906,20.9018,20.8738,20.8738,16400.0
2005-01-04 10:50:00,37.28,37.32,37.28,37.29,32300.0,20.8794,20.9018,20.8794,20.885,32300.0
2005-01-04 10:55:00,37.29,37.29,37.23,37.28,36400.0,20.885,20.885,20.8514,20.8794,36400.0
2005-01-04 11:00:00,37.28,37.29,37.25,37.27,28100.0,20.8794,20.885,20.8626,20.8738,28100.0
2005-01-04 11:05:00,37.27,37.28,37.26,37.28,16500.0,20.8738,20.8794,20.8682,20.8794,16500.0
2005-01-04 11:10:00,37.28,37.28,37.26,37.27,20100.0,20.8794,20.8794,20.8682,20.8738,20100.0
2005-01-04 11:15:00,37.27,37.28,37.26,37.28,28700.0,20.8738,20.8794,20.8682,20.8794,28700.0
2005-01-04 11:20:00,37.28,37.3,37.26,37.29,24000.0,20.8794,20.8906,20.8682,20.885,24000.0
2005-01-04 11:25:00,37.29,37.31,37.25,37.29,16900.0,20.885,20.8962,20.8626,20.885,16900.0
2005-01-04 11:30:00,37.29,37.29,37.26,37.28,7200.0,20.885,20.885,20.8682,20.8794,7200.0
2005-01-04 11:35:00,37.28,37.3,37.27,37.29,11400.0,20.8794,20.8906,20.8738,20.885,11400.0
2005-01-04 11:40:00,37.3,37.3,37.27,37.29,10200.0,20.8906,20.8906,20.8738,20.885,10200.0
2005-01-04 11:45:00,37.29,37.29,37.24,37.27,56900.0,20.885,20.885,20.857,20.8738,56900.0
2005-01-04 11:50:00,37.27,37.28,37.23,37.25,8100.0,20.8738,20.8794,20.8514,20.8626,8100.0
2005-01-04 11:55:00,37.27,37.28,37.25,37.28,10200.0,20.8738,20.8794,20.8626,20.8794,10200.0
2005-01-04 12:00:00,37.28,37.3,37.25,37.29,15300.0,20.8794,20.8906,20.8626,20.885,15300.0
2005-01-04 12:05:00,37.29,37.3,37.28,37.29,9200.0,20.885,20.8906,20.8794,20.885,9200.0
2005-01-04 12:10:00,37.29,37.29,37.25,37.25,8500.0,20.885,20.885,20.8626,20.8626,8500.0
2005-01-04 12:15:00,37.25,37.26,37.23,37.26,13600.0,20.8626,20.8682,20.8514,20.8682,13600.0
2005-01-04 12:20:00,37.26,37.26,37.24,37.25,11400.0,20.8682,20.8682,20.857,20.8626,11400.0
2005-01-04 12:25:00,37.24,37.27,37.21,37.25,17400.0,20.857,20.8738,20.8402,20.8626,17400.0
2005-01-04 12:30:00,37.25,37.26,37.22,37.25,26800.0,20.8626,20.8682,20.8458,20.8626,26800.0
2005-01-04 12:35:00,37.26,37.28,37.26,37.28,17500.0,20.8682,20.8794,20.8682,20.8794,17500.0
2005-01-04 12:40:00,37.28,37.28,37.24,37.24,7800.0,20.8794,20.8794,20.857,20.857,7800.0
2005-01-04 12:45:00,37.23,37.23,37.21,37.23,14100.0,20.8514,20.8514,20.8402,20.8514,14100.0
2005-01-04 12:50:00,37.22,37.23,37.2,37.2,6900.0,20.8458,20.8514,20.8346,20.8346,6900.0
2005-01-04 12:55:00,37.2,37.21,37.1,37.13,23600.0,20.8346,20.8402,20.7786,20.7954,23600.0
2005-01-04 13:00:00,37.1,37.2,37.1,37.14,16000.0,20.7786,20.8346,20.7786,20.801,16000.0
2005-01-04 13:05:00,37.13,37.15,37.13,37.15,7900.0,20.7954,20.8066,20.7954,20.8066,7900.0
2005-01-04 13:10:00,37.14,37.15,37.14,37.15,9900.0,20.801,20.8066,20.801,20.8066,9900.0
2005-01-04 13:15:00,37.15,37.17,37.14,37.16,17800.0,20.8066,20.8178,20.801,20.8122,17800.0
2005-01-04 13:20:00,37.17,37.17,37.1,37.11,48000.0,20.8178,20.8178,20.7786,20.7842,48000.0
2005-01-04 13:25:00,37.11,37.12,37.05,37.09,22300.0,20.7842,20.7898,20.7506,20.773,22300.0
2005-01-04 13:30:00,37.09,37.1,37.04,37.05,26000.0,20.773,20.7786,20.745,20.7506,26000.0
2005-01-04 13:35:00,37.05,37.05,37.03,37.05,15400.0,20.7506,20.7506,20.7394,20.7506,15400.0
2005-01-04 13:40:00,37.05,37.06,36.96,36.96,57700.0,20.7506,20.7562,20.7002,20.7002,57700.0
2005-01-04 13:45:00,37.0,37.04,37.0,37.03,18200.0,20.7226,20.745,20.7226,20.7394,18200.0
2005-01-04 13:50:00,37.02,37.03,36.99,37.01,21500.0,20.7338,20.7394,20.717,20.7282,21500.0
2005-01-04 13:55:00,37.0,37.03,36.96,37.0,14400.0,20.7226,20.7394,20.7002,20.7226,14400.0
2005-01-04 14:00:00,37.01,37.01,36.93,36.98,17000.0,20.7282,20.7282,20.6834,20.7114,17000.0
2005-01-04 14:05:00,36.97,36.98,36.85,36.88,28400.0,20.7058,20.7114,20.6386,20.6554,28400.0
2005-01-04 14:10:00,36.89,36.93,36.87,36.93,25300.0,20.661,20.6834,20.6498,20.6834,25300.0
2005-01-04 14:15:00,36.93,36.94,36.86,36.86,16800.0,20.6834,20.689,20.6442,20.6442,16800.0
2005-01-04 14:20:00,36.87,36.92,36.82,36.83,22200.0,20.6498,20.6778,20.6218,20.6274,22200.0
2005-01-04 14:25:00,36.82,36.84,36.75,36.84,36800.0,20.6218,20.633,20.5826,20.633,36800.0
2005-01-04 14:30:00,36.83,36.84,36.8,36.83,14100.0,20.6274,20.633,20.6106,20.6274,14100.0
2005-01-04 14:35:00,36.82,36.83,36.75,36.77,32100.0,20.6218,20.6274,20.5826,20.5938,32100.0
2005-01-04 14:40:00,36.78,36.82,36.73,36.73,44900.0,20.5994,20.6218,20.5714,20.5714,44900.0
2005-01-04 14:45:00,36.73,36.77,36.66,36.67,40500.0,20.5714,20.5938,20.5321,20.5377,40500.0
2005-01-04 14:50:00,36.67,36.68,36.62,36.65,44900.0,20.5377,20.5433,20.5097,20.5265,44900.0
2005-01-04 14:55:00,36.64,36.67,36.64,36.65,30300.0,20.5209,20.5377,20.5209,20.5265,30300.0
2005-01-04 15:00:00,36.65,36.75,36.65,36.74,46200.0,20.5265,20.5826,20.5265,20.577,46200.0
2005-01-04 15:05:00,36.72,36.78,36.72,36.77,30800.0,20.5658,20.5994,20.5658,20.5938,30800.0
2005-01-04 15:10:00,36.78,36.79,36.74,36.75,49900.0,20.5994,20.605,20.577,20.5826,49900.0
2005-01-04 15:15:00,36.76,36.78,36.72,36.76,26700.0,20.5882,20.5994,20.5658,20.5882,26700.0
2005-01-04 15:20:00,36.75,36.75,36.69,36.72,32900.0,20.5826,20.5826,20.549,20.5658,32900.0
2005-01-04 15:25:00,36.72,36.72,36.68,36.68,21900.0,20.5658,20.5658,20.5433,20.5433,21900.0
2005-01-04 15:30:00,36.68,36.69,36.65,36.66,33300.0,20.5433,20.549,20.5265,20.5321,33300.0
2005-01-04 15:35:00,36.66,36.7,36.64,36.68,138600.0,20.5321,20.5546,20.5209,20.5433,138600.0
2005-01-04 15:40:00,36.7,36.74,36.66,36.72,35200.0,20.5546,20.577,20.5321,20.5658,35200.0
2005-01-04 15:45:00,36.72,36.75,36.66,36.67,70900.0,20.5658,20.5826,20.5321,20.5377,70900.0
2005-01-04 15:50:00,36.67,36.7,36.66,36.69,31200.0,20.5377,20.5546,20.5321,20.549,31200.0
2005-01-04 15:55:00,36.69,36.69,36.65,36.65,37800.0,20.549,20.549,20.5265,20.5265,37800.0
2005-01-05 09:30:00,36.67,36.7,36.63,36.65,54700.0,20.622,20.6389,20.5995,20.6108,54700.0
2005-01-05 09:35:00,36.65,36.75,36.62,36.65,31500.0,20.6108,20.667,20.5939,20.6108,31500.0
2005-01-05 09:40:00,36.6,36.66,36.57,36.65,14900.0,20.5827,20.6164,20.5658,20.6108,14900.0
2005-01-05 09:45:00,36.66,36.69,36.63,36.67,28800.0,20.6164,20.6333,20.5995,20.622,28800.0
2005-01-05 09:50:00,36.68,36.78,36.67,36.78,36800.0,20.6277,20.6839,20.622,20.6839,36800.0
2005-01-05 09:55:00,36.77,36.8,36.75,36.79,32700.0,20.6783,20.6951,20.667,20.6895,32700.0
2005-01-05 10:00:00,36.79,36.79,36.71,36.76,18600.0,20.6895,20.6895,20.6445,20.6726,18600.0
2005-01-05 10:05:00,36.76,36.76,36.7,36.72,17400.0,20.6726,20.6726,20.6389,20.6502,17400.0
2005-01-05 10:10:00,36.76,36.84,36.7,36.81,39900.0,20.6726,20.7176,20.6389,20.7008,39900.0
2005-01-05 10:15:00,36.84,36.88,36.78,36.8,16600.0,20.7176,20.7401,20.6839,20.6951,16600.0
2005-01-05 10:20:00,36.8,36.82,36.76,36.76,6900.0,20.6951,20.7064,20.6726,20.6726,6900.0
2005-01-05 10:25:00,36.76,36.77,36.74,36.75,16800.0,20.6726,20.6783,20.6614,20.667,16800.0
2005-01-05 10:30:00,36.74,36.75,36.65,36.73,28900.0,20.6614,20.667,20.6108,20.6558,28900.0
2005-01-05 10:35:00,36.72,36.74,36.72,36.74,21600.0,20.6502,20.6614,20.6502,20.6614,21600.0
2005-01-05 10:40:00,36.74,36.76,36.73,36.74,12200.0,20.6614,20.6726,20.6558,20.6614,12200.0
2005-01-05 10:45:00,36.73,36.77,36.73,36.73,19000.0,20.6558,20.6783,20.6558,20.6558,19000.0
2005-01-05 10:50:00,36.74,36.8,36.74,36.79,17600.0,20.6614,20.6951,20.6614,20.6895,17600.0
2005-01-05 10:55:00,36.8,36.8,36.77,36.78,10800.0,20.6951,20.6951,20.6783,20.6839,10800.0
2005-01-05 11:00:00,36.79,36.83,36.75,36.78,47300.0,20.6895,20.712,20.667,20.6839,47300.0
2005-01-05 11:05:00,36.76,36.84,36.76,36.8,16500.0,20.6726,20.7176,20.6726,20.6951,16500.0
2005-01-05 11:10:00,36.8,36.81,36.78,36.79,12000.0,20.6951,20.7008,20.6839,20.6895,12000.0
2005-01-05 11:15:00,36.79,36.81,36.77,36.77,9600.0,20.6895,20.7008,20.6783,20.6783,9600.0
2005-01-05 11:20:00,36.77,36.8,36.75,36.77,14900.0,20.6783,20.6951,20.667,20.6783,14900.0
2005-01-05 11:25:00,36.76,36.78,36.75,36.77,21400.0,20.6726,20.6839,20.667,20.6783,21400.0
2005-01-05 11:30:00,36.77,36.83,36.75,36.76,21500.0,20.6783,20.712,20.667,20.6726,21500.0
2005-01-05 11:35:00,36.77,36.81,36.77,36.79,12300.0,20.6783,20.7008,20.6783,20.6895,12300.0
2005-01-05 11:40:00,36.78,36.79,36.77,36.79,5500.0,20.6839,20.6895,20.6783,20.6895,5500.0
2005-01-05 11:45:00,36.79,36.84,36.79,36.82,27100.0,20.6895,20.7176,20.6895,20.7064,27100.0
2005-01-05 11:50:00,36.83,36.83,36.8,36.8,15200.0,20.712,20.712,20.6951,20.6951,15200.0
2005-01-05 11:55:00,36.77,36.83,36.76,36.82,5400.0,20.6783,20.712,20.6726,20.7064,5400.0
2005-01-05 12:00:00,36.82,36.84,36.8,36.8,18500.0,20.7064,20.7176,20.6951,20.6951,18500.0
2005-01-05 12:05:00,36.8,36.8,36.75,36.78,9800.0,20.6951,20.6951,20.667,20.6839,9800.0
2005-01-05 12:10:00,36.77,36.79,36.76,36.77,7900.0,20.6783,20.6895,20.6726,20.6783,7900.0
2005-01-05 12:15:00,36.78,36.78,36.73,36.75,14400.0,20.6839,20.6839,20.6558,20.667,14400.0
2005-01-05 12:20:00,36.75,36.83,36.74,36.81,10200.0,20.667,20.712,20.6614,20.7008,10200.0
2005-01-05 12:25:00,36.81,36.81,36.72,36.75,7500.0,20.7008,20.7008,20.6502,20.667,7500.0
2005-01-05 12:30:00,36.73,36.75,36.71,36.71,8600.0,20.6558,20.667,20.6445,20.6445,8600.0
2005-01-05 12:35:00,36.71,36.72,36.7,36.72,8000.0,20.6445,20.6502,20.6389,20.6502,8000.0
2005-01-05 12:40:00,36.72,36.79,36.68,36.73,12900.0,20.6502,20.6895,20.6277,20.6558,12900.0
2005-01-05 12:45:00,36.74,36.74,36.71,36.72,4400.0,20.6614,20.6614,20.6445,20.6502,4400.0
2005-01-05 12:50:00,36.73,36.73,36.72,36.73,9700.0,20.6558,20.6558,20.6502,20.6558,9700.0
2005-01-05 12:55:00,36.74,36.75,36.73,36.75,17200.0,20.6614,20.667,20.6558,20.667,17200.0
2005-01-05 13:00:00,36.75,36.76,36.75,36.76,7700.0,20.667,20.6726,20.667,20.6726,7700.0
2005-01-05 13:05:00,36.76,36.76,36.73,36.75,22900.0,20.6726,20.6726,20.6558,20.667,22900.0
2005-01-05 13:10:00,36.75,36.75,36.74,36.74,9100.0,20.667,20.667,20.6614,20.6614,9100.0
2005-01-05 13:15:00,36.75,36.75,36.73,36.75,71000.0,20.667,20.667,20.6558,20.667,71000.0
2005-01-05 13:20:00,36.75,36.83,36.75,36.81,12900.0,20.667,20.712,20.667,20.7008,12900.0
2005-01-05 13:25:00,36.82,36.86,36.81,36.86,9100.0,20.7064,20.7289,20.7008,20.7289,9100.0
2005-01-05 13:30:00,36.86,36.88,36.84,36.85,5900.0,20.7289,20.7401,20.7176,20.7233,5900.0
2005-01-05 13:35:00,36.84,36.87,36.79,36.79,7500.0,20.7176,20.7345,20.6895,20.6895,7500.0
2005-01-05 13:40:00,36.79,36.81,36.78,36.8,5500.0,20.6895,20.7008,20.6839,20.6951,5500.0
2005-01-05 13:45:00,36.81,36.82,36.79,36.81,9200.0,20.7008,20.7064,20.6895,20.7008,9200.0
2005-01-05 13:50:00,36.83,36.83,36.77,36.8,9400.0,20.712,20.712,20.6783,20.6951,9400.0
2005-01-05 13:55:00,36.81,36.82,36.76,36.79,8100.0,20.7008,20.7064,20.6726,20.6895,8100.0
2005-01-05 14:00:00,36.79,36.82,36.77,36.8,13600.0,20.6895,20.7064,20.6783,20.6951,13600.0
2005-01-05 14:05:00,36.8,36.8,36.78,36.79,4700.0,20.6951,20.6951,20.6839,20.6895,4700.0
2005-01-05 14:10:00,36.79,36.79,36.74,36.74,16600.0,20.6895,20.6895,20.6614,20.6614,16600.0
2005-01-05 14:15:00,36.73,36.75,36.7,36.72,4900.0,20.6558,20.667,20.6389,20.6502,4900.0
2005-01-05 14:20:00,36.72,36.73,36.7,36.72,11600.0,20.6502,20.6558,20.6389,20.6502,11600.0
2005-01-05 14:25:00,36.72,36.75,36.72,36.72,7400.0,20.6502,20.667,20.6502,20.6502,7400.0
2005-01-05 14:30:00,36.73,36.74,36.72,36.74,6400.0,20.6558,20.6614,20.6502,20.6614,6400.0
2005-01-05 14:35:00,36.75,36.76,36.74,36.75,4900.0,20.667,20.6726,20.6614,20.667,4900.0
2005-01-05 14:40:00,36.74,36.76,36.73,36.75,18500.0,20.6614,20.6726,20.6558,20.667,18500.0
2005-01-05 14:45:00,36.75,36.76,36.74,36.75,9200.0,20.667,20.6726,20.6614,20.667,9200.0
2005-01-05 14:50:00,36.76,36.78,36.75,36.77,7700.0,20.6726,20.6839,20.667,20.6783,7700.0
2005-01-05 14:55:00,36.78,36.79,36.72,36.74,17800.0,20.6839,20.6895,20.6502,20.6614,17800.0
2005-01-05 15:00:00,36.74,36.76,36.73,36.76,9700.0,20.6614,20.6726,20.6558,20.6726,9700.0
2005-01-05 15:05:00,36.74,36.78,36.74,36.77,14400.0,20.6614,20.6839,20.6614,20.6783,14400.0
2005-01-05 15:10:00,36.78,36.86,36.78,36.81,22500.0,20.6839,20.7289,20.6839,20.7008,22500.0
2005-01-05 15:15:00,36.8,36.86,36.8,36.83,10100.0,20.6951,20.7289,20.6951,20.712,10100.0
2005-01-05 15:20:00,36.83,36.84,36.79,36.79,13500.0,20.712,20.7176,20.6895,20.6895,13500.0
2005-01-05 15:25:00,36.79,36.8,36.7,36.71,13800.0,20.6895,20.6951,20.6389,20.6445,13800.0
2005-01-05 15:30:00,36.7,36.72,36.67,36.67,18600.0,20.6389,20.6502,20.622,20.622,18600.0
2005-01-05 15:35:00,36.67,36.69,36.63,36.63,15100.0,20.622,20.6333,20.5995,20.5995,15100.0
2005-01-05 15:40:00,36.64,36.64,36.59,36.61,23100.0,20.6052,20.6052,20.577,20.5883,23100.0
2005-01-05 15:45:00,36.6,36.62,36.6,36.61,20900.0,20.5827,20.5939,20.5827,20.5883,20900.0
2005-01-05 15:50:00,36.61,36.62,36.59,36.6,37000.0,20.5883,20.5939,20.577,20.5827,37000.0
2005-01-05 15:55:00,36.6,36.6,36.57,36.58,32100.0,20.5827,20.5827,20.5658,20.5714,32100.0
2005-01-06 09:30:00,36.44,36.44,36.2,36.28,79300.0,20.4927,20.4927,20.3577,20.4027,79300.0
2005-01-06 09:35:00,36.28,36.33,36.2,36.21,30200.0,20.4027,20.4308,20.3577,20.3633,30200.0
2005-01-06 09:40:00,36.21,36.33,36.2,36.2,21500.0,20.3633,20.4308,20.3577,20.3577,21500.0
2005-01-06 09:45:00,36.24,36.29,36.15,36.25,35900.0,20.3802,20.4083,20.3296,20.3858,35900.0
2005-01-06 09:50:00,36.26,36.37,36.25,36.27,28500.0,20.3915,20.4533,20.3858,20.3971,28500.0
2005-01-06 09:55:00,36.3,36.35,36.22,36.25,21300.0,20.414,20.4421,20.369,20.3858,21300.0
2005-01-06 10:00:00,36.25,36.3,36.24,36.3,18200.0,20.3858,20.414,20.3802,20.414,18200.0
2005-01-06 10:05:00,36.3,36.32,36.28,36.29,19400.0,20.414,20.4252,20.4027,20.4083,19400.0
2005-01-06 10:10:00,36.3,36.3,36.27,36.3,12700.0,20.414,20.414,20.3971,20.414,12700.0
2005-01-06 10:15:00,36.3,36.44,36.29,36.43,29200.0,20.414,20.4927,20.4083,20.4871,29200.0
2005-01-06 10:20:00,36.42,36.48,36.37,36.38,48000.0,20.4814,20.5152,20.4533,20.4589,48000.0
2005-01-06 10:25:00,36.39,36.44,36.39,36.4,27900.0,20.4646,20.4927,20.4646,20.4702,27900.0
2005-01-06 10:30:00,36.38,36.38,36.28,36.29,22700.0,20.4589,20.4589,20.4027,20.4083,22700.0
2005-01-06 10:35:00,36.29,36.29,36.25,36.26,21300.0,20.4083,20.4083,20.3858,20.3915,21300.0
2005-01-06 10:40:00,36.26,36.3,36.25,36.3,12900.0,20.3915,20.414,20.3858,20.414,12900.0
2005-01-06 10:45:00,36.29,36.39,36.29,36.33,28900.0,20.4083,20.4646,20.4083,20.4308,28900.0
2005-01-06 10:50:00,36.33,36.33,36.27,36.27,28300.0,20.4308,20.4308,20.3971,20.3971,28300.0
2005-01-06 10:55:00,36.27,36.28,36.24,36.25,11900.0,20.3971,20.4027,20.3802,20.3858,11900.0
2005-01-06 11:00:00,36.25,36.28,36.24,36.28,12900.0,20.3858,20.4027,20.3802,20.4027,12900.0
2005-01-06 11:05:00,36.27,36.38,36.27,36.38,23100.0,20.3971,20.4589,20.3971,20.4589,23100.0
2005-01-06 11:10:00,36.38,36.42,36.32,36.36,22200.0,20.4589,20.4814,20.4252,20.4477,22200.0
2005-01-06 11:15:00,36.34,36.4,36.33,36.39,28400.0,20.4365,20.4702,20.4308,20.4646,28400.0
2005-01-06 11:20:00,36.4,36.43,36.39,36.41,23400.0,20.4702,20.4871,20.4646,20.4758,23400.0
2005-01-06 11:25:00,36.41,36.46,36.41,36.46,20200.0,20.4758,20.5039,20.4758,20.5039,20200.0
2005-01-06 11:30:00,36.45,36.54,36.45,36.46,24000.0,20.4983,20.5489,20.4983,20.5039,24000.0
2005-01-06 11:35:00,36.46,36.47,36.45,36.46,25700.0,20.5039,20.5096,20.4983,20.5039,25700.0
2005-01-06 11:40:00,36.46,36.47,36.43,36.43,10300.0,20.5039,20.5096,20.4871,20.4871,10300.0
2005-01-06 11:45:00,36.43,36.46,36.42,36.46,13100.0,20.4871,20.5039,20.4814,20.5039,13100.0
2005-01-06 11:50:00,36.47,36.47,36.45,36.45,7200.0,20.5096,20.5096,20.4983,20.4983,7200.0
2005-01-06 11:55:00,36.46,36.47,36.45,36.47,8000.0,20.5039,20.5096,20.4983,20.5096,8000.0
2005-01-06 12:00:00,36.48,36.58,36.47,36.57,21100.0,20.5152,20.5714,20.5096,20.5658,21100.0
2005-01-06 12:05:00,36.57,36.58,36.54,36.54,21300.0,20.5658,20.5714,20.5489,20.5489,21300.0
2005-01-06 12:10:00,36.54,36.57,36.53,36.55,25300.0,20.5489,20.5658,20.5433,20.5546,25300.0
2005-01-06 12:15:00,36.55,36.58,36.53,36.54,8900.0,20.5546,20.5714,20.5433,20.5489,8900.0
2005-01-06 12:20:00,36.55,36.55,36.54,36.54,10500.0,20.5546,20.5546,20.5489,20.5489,10500.0
2005-01-06 12:25:00,36.55,36.57,36.54,36.56,14100.0,20.5546,20.5658,20.5489,20.5602,14100.0
2005-01-06 12:30:00,36.56,36.57,36.54,36.54,7200.0,20.5602,20.5658,20.5489,20.5489,7200.0
2005-01-06 12:35:00,36.54,36.55,36.52,36.53,7100.0,20.5489,20.5546,20.5377,20.5433,7100.0
2005-01-06 12:40:00,36.53,36.53,36.5,36.5,12000.0,20.5433,20.5433,20.5264,20.5264,12000.0
2005-01-06 12:45:00,36.5,36.54,36.5,36.51,23000.0,20.5264,20.5489,20.5264,20.5321,23000.0
2005-01-06 12:50:00,36.51,36.53,36.5,36.51,13900.0,20.5321,20.5433,20.5264,20.5321,13900.0
2005-01-06 12:55:00,36.51,36.51,36.5,36.5,14600.0,20.5321,20.5321,20.5264,20.5264,14600.0
2005-01-06 13:00:00,36.5,36.52,36.5,36.52,14300.0,20.5264,20.5377,20.5264,20.5377,14300.0
2005-01-06 13:05:00,36.52,36.53,36.5,36.5,23700.0,20.5377,20.5433,20.5264,20.5264,23700.0
2005-01-06 13:10:00,36.5,36.52,36.49,36.52,10500.0,20.5264,20.5377,20.5208,20.5377,10500.0
2005-01-06 13:15:00,36.51,36.53,36.51,36.53,12200.0,20.5321,20.5433,20.5321,20.5433,12200.0
2005-01-06 13:20:00,36.52,36.61,36.52,36.58,12300.0,20.5377,20.5883,20.5377,20.5714,12300.0
2005-01-06 13:25:00,36.58,36.67,36.58,36.66,19900.0,20.5714,20.622,20.5714,20.6164,19900.0
2005-01-06 13:30:00,36.65,36.66,36.64,36.65,19800.0,20.6108,20.6164,20.6052,20.6108,19800.0
2005-01-06 13:35:00,36.65,36.7,36.65,36.69,29500.0,20.6108,20.6389,20.6108,20.6333,29500.0
2005-01-06 13:40:00,36.68,36.72,36.68,36.69,13000.0,20.6277,20.6502,20.6277,20.6333,13000.0
2005-01-06 13:45:00,36.69,36.76,36.68,36.74,18100.0,20.6333,20.6726,20.6277,20.6614,18100.0
2005-01-06 13:50:00,36.73,36.77,36.73,36.77,14300.0,20.6558,20.6783,20.6558,20.6783,14300.0
2005-01-06 13:55:00,36.77,36.81,36.74,36.74,22600.0,20.6783,20.7008,20.6614,20.6614,22600.0
2005-01-06 14:00:00,36.75,36.76,36.7,36.71,16700.0,20.667,20.6726,20.6389,20.6445,16700.0
2005-01-06 14:05:00,36.71,36.73,36.69,36.71,28900.0,20.6445,20.6558,20.6333,20.6445,28900.0
2005-01-06 14:10:00,36.71,36.71,36.66,36.66,6700.0,20.6445,20.6445,20.6164,20.6164,6700.0
2005-01-06 14:15:00,36.66,36.7,36.65,36.7,16300.0,20.6164,20.6389,20.6108,20.6389,16300.0
2005-01-06 14:20:00,36.69,36.74,36.68,36.69,20900.0,20.6333,20.6614,20.6277,20.6333,20900.0
2005-01-06 14:25:00,36.69,36.72,36.67,36.72,14200.0,20.6333,20.6502,20.622,20.6502,14200.0
2005-01-06 14:30:00,36.73,36.74,36.7,36.74,18400.0,20.6558,20.6614,20.6389,20.6614,18400.0
2005-01-06 14:35:00,36.74,36.75,36.7,36.71,20500.0,20.6614,20.667,20.6389,20.6445,20500.0
2005-01-06 14:40:00,36.72,36.72,36.69,36.71,13000.0,20.6502,20.6502,20.6333,20.6445,13000.0
2005-01-06 14:45:00,36.71,36.74,36.7,36.72,19500.0,20.6445,20.6614,20.6389,20.6502,19500.0
2005-01-06 14:50:00,36.72,36.74,36.7,36.71,16100.0,20.6502,20.6614,20.6389,20.6445,16100.0
2005-01-06 14:55:00,36.71,36.73,36.7,36.71,25100.0,20.6445,20.6558,20.6389,20.6445,25100.0
2005-01-06 15:00:00,36.7,36.7,36.64,36.66,45200.0,20.6389,20.6389,20.6052,20.6164,45200.0
2005-01-06 15:05:00,36.65,36.66,36.6,36.6,54100.0,20.6108,20.6164,20.5827,20.5827,54100.0
2005-01-06 15:10:00,36.6,36.61,36.55,36.59,27800.0,20.5827,20.5883,20.5546,20.577,27800.0
2005-01-06 15:15:00,36.59,36.59,36.54,36.54,39300.0,20.577,20.577,20.5489,20.5489,39300.0
2005-01-06 15:20:00,36.55,36.55,36.48,36.49,46400.0,20.5546,20.5546,20.5152,20.5208,46400.0
2005-01-06 15:25:00,36.49,36.5,36.48,36.5,47700.0,20.5208,20.5264,20.5152,20.5264,47700.0
2005-01-06 15:30:00,36.49,36.5,36.47,36.5,27500.0,20.5208,20.5264,20.5096,20.5264,27500.0
2005-01-06 15:35:00,36.49,36.5,36.48,36.5,21300.0,20.5208,20.5264,20.5152,20.5264,21300.0
2005-01-06 15:40:00,36.49,36.52,36.48,36.5,40400.0,20.5208,20.5377,20.5152,20.5264,40400.0
2005-01-06 15:45:00,36.5,36.58,36.5,36.57,34300.0,20.5264,20.5714,20.5264,20.5658,34300.0
2005-01-06 15:50:00,36.57,36.58,36.54,36.54,24400.0,20.5658,20.5714,20.5489,20.5489,24400.0
2005-01-06 15:55:00,36.55,36.55,36.49,36.49,55300.0,20.5546,20.5546,20.5208,20.5208,55300.0
2005-01-07 09:30:00,36.45,36.51,36.45,36.51,51800.0,20.4983,20.5321,20.4983,20.5321,51800.0
2005-01-07 09:35:00,36.56,36.62,36.5,36.54,36000.0,20.5602,20.5939,20.5264,20.5489,36000.0
2005-01-07 09:40:00,36.52,36.54,36.49,36.52,23300.0,20.5377,20.5489,20.5208,20.5377,23300.0
2005-01-07 09:45:00,36.5,36.53,36.45,36.5,37900.0,20.5264,20.5433,20.4983,20.5264,37900.0
2005-01-07 09:50:00,36.49,36.5,36.46,36.5,13700.0,20.5208,20.5264,20.5039,20.5264,13700.0
2005-01-07 09:55:00,36.49,36.49,36.44,36.47,13800.0,20.5208,20.5208,20.4927,20.5096,13800.0
2005-01-07 10:00:00,36.48,36.55,36.47,36.53,30900.0,20.5152,20.5546,20.5096,20.5433,30900.0
2005-01-07 10:05:00,36.54,36.54,36.46,36.46,24500.0,20.5489,20.5489,20.5039,20.5039,24500.0
2005-01-07 10:10:00,36.46,36.47,36.39,36.39,12500.0,20.5039,20.5096,20.4646,20.4646,12500.0
2005-01-07 10:15:00,36.38,36.4,36.32,36.4,14900.0,20.4589,20.4702,20.4252,20.4702,14900.0
2005-01-07 10:20:00,36.41,36.42,36.35,36.37,13100.0,20.4758,20.4814,20.4421,20.4533,13100.0
2005-01-07 10:25:00,36.37,36.38,36.25,36.26,27700.0,20.4533,20.4589,20.3858,20.3915,27700.0
2005-01-07 10:30:00,36.26,36.28,36.24,36.27,17800.0,20.3915,20.4027,20.3802,20.3971,17800.0
2005-01-07 10:35:00,36.26,36.27,36.15,36.17,28600.0,20.3915,20.3971,20.3296,20.3409,28600.0
2005-01-07 10:40:00,36.17,36.26,36.16,36.26,24800.0,20.3409,20.3915,20.3352,20.3915,24800.0
2005-01-07 10:45:00,36.26,36.36,36.25,36.35,14700.0,20.3915,20.4477,20.3858,20.4421,14700.0
2005-01-07 10:50:00,36.37,36.37,36.33,36.37,21000.0,20.4533,20.4533,20.4308,20.4533,21000.0
2005-01-07 10:55:00,36.36,36.36,36.3,36.3,10000.0,20.4477,20.4477,20.414,20.414,10000.0
2005-01-07 11:00:00,36.3,36.37,36.29,36.33,14100.0,20.414,20.4533,20.4083,20.4308,14100.0
2005-01-07 11:05:00,36.36,36.4,36.35,36.36,10200.0,20.4477,20.4702,20.4421,20.4477,10200.0
2005-01-07 11:10:00,36.36,36.39,36.33,36.36,17100.0,20.4477,20.4646,20.4308,20.4477,17100.0
2005-01-07 11:15:00,36.37,36.4,36.34,36.36,17700.0,20.4533,20.4702,20.4365,20.4477,17700.0
2005-01-07 11:20:00,36.37,36.41,36.37,36.41,12500.0,20.4533,20.4758,20.4533,20.4758,12500.0
2005-01-07 11:25:00,36.42,36.52,36.42,36.5,23200.0,20.4814,20.5377,20.4814,20.5264,23200.0
2005-01-07 11:30:00,36.49,36.54,36.46,36.49,9000.0,20.5208,20.5489,20.5039,20.5208,9000.0
2005-01-07 11:35:00,36.49,36.49,36.44,36.46,3200.0,20.5208,20.5208,20.4927,20.5039,3200.0
2005-01-07 11:40:00,36.46,36.52,36.46,36.51,20300.0,20.5039,20.5377,20.5039,20.5321,20300.0
2005-01-07 11:45:00,36.51,36.57,36.51,36.54,16400.0,20.5321,20.5658,20.5321,20.5489,16400.0
2005-01-07 11:50:00,36.53,36.55,36.48,36.5,21000.0,20.5433,20.5546,20.5152,20.5264,21000.0
2005-01-07 11:55:00,36.5,36.57,36.5,36.52,29600.0,20.5264,20.5658,20.5264,20.5377,29600.0
2005-01-07 12:00:00,36.53,36.53,36.48,36.48,5300.0,20.5433,20.5433,20.5152,20.5152,5300.0
2005-01-07 12:05:00,36.49,36.49,36.46,36.47,6000.0,20.5208,20.5208,20.5039,20.5096,6000.0
2005-01-07 12:10:00,36.47,36.48,36.45,36.46,9800.0,20.5096,20.5152,20.4983,20.5039,9800.0
2005-01-07 12:15:00,36.46,36.48,36.38,36.41,23000.0,20.5039,20.5152,20.4589,20.4758,23000.0
2005-01-07 12:20:00,36.4,36.47,36.4,36.47,4400.0,20.4702,20.5096,20.4702,20.5096,4400.0
2005-01-07 12:25:00,36.46,36.47,36.41,36.43,6200.0,20.5039,20.5096,20.4758,20.4871,6200.0
2005-01-07 12:30:00,36.43,36.47,36.43,36.45,12100.0,20.4871,20.5096,20.4871,20.4983,12100.0
2005-01-07 12:35:00,36.46,36.48,36.43,36.45,16100.0,20.5039,20.5152,20.4871,20.4983,16100.0
2005-01-07 12:40:00,36.44,36.45,36.43,36.43,7400.0,20.4927,20.4983,20.4871,20.4871,7400.0
2005-01-07 12:45:00,36.43,36.43,36.38,36.41,8800.0,20.4871,20.4871,20.4589,20.4758,8800.0
2005-01-07 12:50:00,36.42,36.43,36.41,36.43,3700.0,20.4814,20.4871,20.4758,20.4871,3700.0
2005-01-07 12:55:00,36.42,36.43,36.41,36.43,3500.0,20.4814,20.4871,20.4758,20.4871,3500.0
2005-01-07 13:00:00,36.43,36.45,36.42,36.44,5200.0,20.4871,20.4983,20.4814,20.4927,5200.0
2005-01-07 13:05:00,36.44,36.45,36.44,36.44,13600.0,20.4927,20.4983,20.4927,20.4927,13600.0
2005-01-07 13:10:00,36.44,36.44,36.39,36.4,33300.0,20.4927,20.4927,20.4646,20.4702,33300.0
2005-01-07 13:15:00,36.4,36.43,36.39,36.43,4900.0,20.4702,20.4871,20.4646,20.4871,4900.0
2005-01-07 13:20:00,36.43,36.45,36.43,36.45,4300.0,20.4871,20.4983,20.4871,20.4983,4300.0
2005-01-07 13:25:00,36.45,36.45,36.43,36.43,3600.0,20.4983,20.4983,20.4871,20.4871,3600.0
2005-01-07 13:30:00,36.43,36.45,36.42,36.44,20800.0,20.4871,20.4983,20.4814,20.4927,20800.0
2005-01-07 13:35:00,36.44,36.44,36.38,36.38,12900.0,20.4927,20.4927,20.4589,20.4589,12900.0
2005-01-07 13:40:00,36.38,36.41,36.38,36.4,4500.0,20.4589,20.4758,20.4589,20.4702,4500.0
2005-01-07 13:45:00,36.39,36.42,36.39,36.42,9600.0,20.4646,20.4814,20.4646,20.4814,9600.0
2005-01-07 13:50:00,36.42,36.42,36.36,36.37,4400.0,20.4814,20.4814,20.4477,20.4533,4400.0
2005-01-07 13:55:00,36.38,36.43,36.37,36.41,38100.0,20.4589,20.4871,20.4533,20.4758,38100.0
2005-01-07 14:00:00,36.4,36.44,36.39,36.43,15500.0,20.4702,20.4927,20.4646,20.4871,15500.0
2005-01-07 14:05:00,36.44,36.45,36.4,36.42,19700.0,20.4927,20.4983,20.4702,20.4814,19700.0
2005-01-07 14:10:00,36.41,36.43,36.37,36.41,5800.0,20.4758,20.4871,20.4533,20.4758,5800.0
2005-01-07 14:15:00,36.41,36.42,36.36,36.36,9900.0,20.4758,20.4814,20.4477,20.4477,9900.0
2005-01-07 14:20:00,36.37,36.41,36.32,36.37,8700.0,20.4533,20.4758,20.4252,20.4533,8700.0
2005-01-07 14:25:00,36.34,36.35,36.3,36.32,13000.0,20.4365,20.4421,20.414,20.4252,13000.0
2005-01-07 14:30:00,36.32,36.35,36.32,36.33,24000.0,20.4252,20.4421,20.4252,20.4308,24000.0
2005-01-07 14:35:00,36.33,36.33,36.29,36.3,25600.0,20.4308,20.4308,20.4083,20.414,25600.0
2005-01-07 14:40:00,36.31,36.35,36.31,36.34,18400.0,20.4196,20.4421,20.4196,20.4365,18400.0
2005-01-07 14:45:00,36.34,36.36,36.29,36.35,15200.0,20.4365,20.4477,20.4083,20.4421,15200.0
2005-01-07 14:50:00,36.34,36.36,36.34,36.35,7700.0,20.4365,20.4477,20.4365,20.4421,7700.0
2005-01-07 14:55:00,36.35,36.39,36.34,36.39,7600.0,20.4421,20.4646,20.4365,20.4646,7600.0
2005-01-07 15:00:00,36.38,36.43,36.38,36.41,15400.0,20.4589,20.4871,20.4589,20.4758,15400.0
2005-01-07 15:05:00,36.41,36.42,36.4,36.42,20800.0,20.4758,20.4814,20.4702,20.4814,20800.0
2005-01-07 15:10:00,36.42,36.44,36.41,36.44,17900.0,20.4814,20.4927,20.4758,20.4927,17900.0
2005-01-07 15:15:00,36.43,36.46,36.43,36.44,28300.0,20.4871,20.5039,20.4871,20.4927,28300.0
2005-01-07 15:20:00,36.44,36.45,36.42,36.44,22900.0,20.4927,20.4983,20.4814,20.4927,22900.0
2005-01-07 15:25:00,36.43,36.44,36.4,36.41,15200.0,20.4871,20.4927,20.4702,20.4758,15200.0
2005-01-07 15:30:00,36.41,36.43,36.37,36.38,29000.0,20.4758,20.4871,20.4533,20.4589,29000.0
2005-01-07 15:35:00,36.39,36.43,36.38,36.42,11100.0,20.4646,20.4871,20.4589,20.4814,11100.0
2005-01-07 15:40:00,36.43,36.44,36.39,36.42,20000.0,20.4871,20.4927,20.4646,20.4814,20000.0
2005-01-07 15:45:00,36.42,36.43,36.38,36.39,27300.0,20.4814,20.4871,20.4589,20.4646,27300.0
2005-01-07 15:50:00,36.38,36.38,36.35,36.37,22100.0,20.4589,20.4589,20.4421,20.4533,22100.0
2005-01-07 15:55:00,36.37,36.39,36.31,36.32,37000.0,20.4533,20.4646,20.4196,20.4252,37000.0
2005-01-10 09:30:00,36.26,36.4,36.24,36.4,46300.0,20.3915,20.4702,20.3802,20.4702,46300.0
2005-01-10 09:35:00,36.41,36.43,36.3,36.36,26400.0,20.4758,20.4871,20.414,20.4477,26400.0
2005-01-10 09:40:00,36.38,36.46,36.31,36.46,15200.0,20.4589,20.5039,20.4196,20.5039,15200.0
2005-01-10 09:45:00,36.46,36.49,36.4,36.43,12100.0,20.5039,20.5208,20.4702,20.4871,12100.0
2005-01-10 09:50:00,36.42,36.49,36.41,36.48,22100.0,20.4814,20.5208,20.4758,20.5152,22100.0
2005-01-10 09:55:00,36.48,36.49,36.45,36.49,8200.0,20.5152,20.5208,20.4983,20.5208,8200.0
2005-01-10 10:00:00,36.48,36.54,36.48,36.5,19000.0,20.5152,20.5489,20.5152,20.5264,19000.0
2005-01-10 10:05:00,36.51,36.55,36.48,36.51,20900.0,20.5321,20.5546,20.5152,20.5321,20900.0
2005-01-10 10:10:00,36.52,36.52,36.44,36.48,13700.0,20.5377,20.5377,20.4927,20.5152,13700.0
2005-01-10 10:15:00,36.44,36.6,36.41,36.52,56000.0,20.4927,20.5827,20.4758,20.5377,56000.0
2005-01-10 10:20:00,36.55,36.64,36.54,36.63,14400.0,20.5546,20.6052,20.5489,20.5995,14400.0
2005-01-10 10:25:00,36.65,36.7,36.61,36.66,12100.0,20.6108,20.6389,20.5883,20.6164,12100.0
2005-01-10 10:30:00,36.68,36.69,36.66,36.69,15600.0,20.6277,20.6333,20.6164,20.6333,15600.0
2005-01-10 10:35:00,36.69,36.74,36.69,36.74,7200.0,20.6333,20.6614,20.6333,20.6614,7200.0
2005-01-10 10:40:00,36.74,36.77,36.7,36.75,21700.0,20.6614,20.6783,20.6389,20.667,21700.0
2005-01-10 10:45:00,36.75,36.76,36.72,36.74,7500.0,20.667,20.6726,20.6502,20.6614,7500.0
2005-01-10 10:50:00,36.73,36.75,36.72,36.73,6500.0,20.6558,20.667,20.6502,20.6558,6500.0
2005-01-10 10:55:00,36.72,36.73,36.62,36.63,9700.0,20.6502,20.6558,20.5939,20.5995,9700.0
2005-01-10 11:00:00,36.63,36.66,36.63,36.65,9300.0,20.5995,20.6164,20.5995,20.6108,9300.0
2005-01-10 11:05:00,36.66,36.75,36.66,36.74,17000.0,20.6164,20.667,20.6164,20.6614,17000.0
2005-01-10 11:10:00,36.74,36.74,36.68,36.7,13900.0,20.6614,20.6614,20.6277,20.6389,13900.0
2005-01-10 11:15:00,36.71,36.71,36.69,36.69,8700.0,20.6445,20.6445,20.6333,20.6333,8700.0
2005-01-10 11:20:00,36.69,36.71,36.67,36.69,7600.0,20.6333,20.6445,20.622,20.6333,7600.0
2005-01-10 11:25:00,36.68,36.73,36.67,36.73,12100.0,20.6277,20.6558,20.622,20.6558,12100.0
2005-01-10 11:30:00,36.74,36.75,36.69,36.69,8000.0,20.6614,20.667,20.6333,20.6333,8000.0
2005-01-10 11:35:00,36.68,36.69,36.66,36.68,4100.0,20.6277,20.6333,20.6164,20.6277,4100.0
2005-01-10 11:40:00,36.68,36.68,36.61,36.64,16500.0,20.6277,20.6277,20.5883,20.6052,16500.0
2005-01-10 11:45:00,36.64,36.65,36.61,36.62,9700.0,20.6052,20.6108,20.5883,20.5939,9700.0
2005-01-10 11:50:00,36.62,36.63,36.6,36.62,8600.0,20.5939,20.5995,20.5827,20.5939,8600.0
2005-01-10 11:55:00,36.62,36.63,36.61,36.61,5800.0,20.5939,20.5995,20.5883,20.5883,5800.0
2005-01-10 12:00:00,36.62,36.63,36.47,36.55,91900.0,20.5939,20.5995,20.5096,20.5546,91900.0
2005-01-10 12:05:00,36.55,36.61,36.55,36.59,9700.0,20.5546,20.5883,20.5546,20.577,9700.0
2005-01-10 12:10:00,36.59,36.61,36.58,36.61,7100.0,20.577,20.5883,20.5714,20.5883,7100.0
2005-01-10 12:15:00,36.61,36.62,36.6,36.6,4800.0,20.5883,20.5939,20.5827,20.5827,4800.0
2005-01-10 12:20:00,36.62,36.68,36.62,36.67,10800.0,20.5939,20.6277,20.5939,20.622,10800.0
2005-01-10 12:25:00,36.68,36.72,36.66,36.69,2700.0,20.6277,20.6502,20.6164,20.6333,2700.0
2005-01-10 12:30:00,36.69,36.72,36.67,36.72,8900.0,20.6333,20.6502,20.622,20.6502,8900.0
2005-01-10 12:35:00,36.72,36.77,36.71,36.73,9600.0,20.6502,20.6783,20.6445,20.6558,9600.0
2005-01-10 12:40:00,36.74,36.75,36.7,36.7,6300.0,20.6614,20.667,20.6389,20.6389,6300.0
2005-01-10 12:45:00,36.7,36.71,36.6,36.67,19200.0,20.6389,20.6445,20.5827,20.622,19200.0
2005-01-10 12:50:00,36.66,36.7,36.66,36.7,4600.0,20.6164,20.6389,20.6164,20.6389,4600.0
2005-01-10 12:55:00,36.7,36.73,36.7,36.72,8300.0,20.6389,20.6558,20.6389,20.6502,8300.0
2005-01-10 13:00:00,36.73,36.73,36.69,36.69,5400.0,20.6558,20.6558,20.6333,20.6333,5400.0
2005-01-10 13:05:00,36.7,36.72,36.69,36.72,7900.0,20.6389,20.6502,20.6333,20.6502,7900.0
2005-01-10 13:10:00,36.72,36.72,36.7,36.72,7500.0,20.6502,20.6502,20.6389,20.6502,7500.0
2005-01-10 13:15:00,36.72,36.78,36.72,36.77,12900.0,20.6502,20.6839,20.6502,20.6783,12900.0
2005-01-10 13:20:00,36.77,36.78,36.75,36.77,3300.0,20.6783,20.6839,20.667,20.6783,3300.0
2005-01-10 13:25:00,36.74,36.78,36.74,36.77,7500.0,20.6614,20.6839,20.6614,20.6783,7500.0
2005-01-10 13:30:00,36.76,36.81,36.75,36.81,16000.0,20.6726,20.7008,20.667,20.7008,16000.0
2005-01-10 13:35:00,36.81,36.83,36.81,36.82,2400.0,20.7008,20.712,20.7008,20.7064,2400.0
2005-01-10 13:40:00,36.82,36.83,36.81,36.83,3900.0,20.7064,20.712,20.7008,20.712,3900.0
2005-01-10 13:45:00,36.83,36.83,36.8,36.83,8200.0,20.712,20.712,20.6951,20.712,8200.0
2005-01-10 13:50:00,36.83,36.85,36.83,36.83,7800.0,20.712,20.7233,20.712,20.712,7800.0
2005-01-10 13:55:00,36.82,36.83,36.79,36.79,10100.0,20.7064,20.712,20.6895,20.6895,10100.0
2005-01-10 14:00:00,36.8,36.81,36.78,36.81,4300.0,20.6951,20.7008,20.6839,20.7008,4300.0
2005-01-10 14:05:00,36.8,36.84,36.8,36.83,17800.0,20.6951,20.7176,20.6951,20.712,17800.0
2005-01-10 14:10:00,36.83,36.84,36.76,36.79,8400.0,20.712,20.7176,20.6726,20.6895,8400.0
2005-01-10 14:15:00,36.79,36.85,36.79,36.85,10600.0,20.6895,20.7233,20.6895,20.7233,10600.0
2005-01-10 14:20:00,36.85,36.85,36.79,36.8,13100.0,20.7233,20.7233,20.6895,20.6951,13100.0
2005-01-10 14:25:00,36.79,36.82,36.79,36.82,9200.0,20.6895,20.7064,20.6895,20.7064,9200.0
2005-01-10 14:30:00,36.81,36.82,36.79,36.8,12900.0,20.7008,20.7064,20.6895,20.6951,12900.0
2005-01-10 14:35:00,36.8,36.8,36.76,36.79,8300.0,20.6951,20.6951,20.6726,20.6895,8300.0
2005-01-10 14:40:00,36.78,36.78,36.74,36.74,11800.0,20.6839,20.6839,20.6614,20.6614,11800.0
2005-01-10 14:45:00,36.74,36.74,36.7,36.74,6200.0,20.6614,20.6614,20.6389,20.6614,6200.0
2005-01-10 14:50:00,36.77,36.78,36.75,36.76,10600.0,20.6783,20.6839,20.667,20.6726,10600.0
2005-01-10 14:55:00,36.76,36.76,36.72,36.75,6100.0,20.6726,20.6726,20.6502,20.667,6100.0
2005-01-10 15:00:00,36.75,36.79,36.73,36.78,8600.0,20.667,20.6895,20.6558,20.6839,8600.0
2005-01-10 15:05:00,36.78,36.78,36.69,36.75,13500.0,20.6839,20.6839,20.6333,20.667,13500.0
2005-01-10 15:10:00,36.75,36.78,36.72,36.77,18400.0,20.667,20.6839,20.6502,20.6783,18400.0
2005-01-10 15:15:00,36.77,36.82,36.71,36.72,44100.0,20.6783,20.7064,20.6445,20.6502,44100.0
2005-01-10 15:20:00,36.73,36.77,36.69,36.73,27200.0,20.6558,20.6783,20.6333,20.6558,27200.0
2005-01-10 15:25:00,36.73,36.77,36.73,36.77,26900.0,20.6558,20.6783,20.6558,20.6783,26900.0
2005-01-10 15:30:00,36.77,36.78,36.67,36.68,31200.0,20.6783,20.6839,20.622,20.6277,31200.0
2005-01-10 15:35:00,36.68,36.75,36.68,36.73,20900.0,20.6277,20.667,20.6277,20.6558,20900.0
2005-01-10 15:40:00,36.74,36.75,36.72,36.75,17400.0,20.6614,20.667,20.6502,20.667,17400.0
2005-01-10 15:45:00,36.75,36.81,36.74,36.74,28900.0,20.667,20.7008,20.6614,20.6614,28900.0
2005-01-10 15:50:00,36.72,36.75,36.71,36.71,14300.0,20.6502,20.667,20.6445,20.6445,14300.0
2005-01-10 15:55:00,36.73,36.73,36.7,36.73,29500.0,20.6558,20.6558,20.6389,20.6558,29500.0
2005-01-11 09:30:00,36.6,36.69,36.56,36.69,31100.0,20.5827,20.6333,20.5602,20.6333,31100.0
2005-01-11 09:35:00,36.68,36.71,36.6,36.7,20100.0,20.6277,20.6445,20.5827,20.6389,20100.0
2005-01-11 09:40:00,36.71,36.73,36.65,36.65,61600.0,20.6445,20.6558,20.6108,20.6108,61600.0
2005-01-11 09:45:00,36.65,36.65,36.58,36.64,13200.0,20.6108,20.6108,20.5714,20.6052,13200.0
2005-01-11 09:50:00,36.65,36.66,36.6,36.66,9000.0,20.6108,20.6164,20.5827,20.6164,9000.0
2005-01-11 09:55:00,36.64,36.68,36.61,36.68,17100.0,20.6052,20.6277,20.5883,20.6277,17100.0
2005-01-11 10:00:00,36.64,36.65,36.33,36.45,30700.0,20.6052,20.6108,20.4308,20.4983,30700.0
2005-01-11 10:05:00,36.43,36.47,36.41,36.43,11800.0,20.4871,20.5096,20.4758,20.4871,11800.0
2005-01-11 10:10:00,36.43,36.44,36.34,36.38,19800.0,20.4871,20.4927,20.4365,20.4589,19800.0
2005-01-11 10:15:00,36.38,36.41,36.32,36.35,30600.0,20.4589,20.4758,20.4252,20.4421,30600.0
2005-01-11 10:20:00,36.38,36.42,36.38,36.4,27200.0,20.4589,20.4814,20.4589,20.4702,27200.0
2005-01-11 10:25:00,36.39,36.5,36.39,36.46,13100.0,20.4646,20.5264,20.4646,20.5039,13100.0
2005-01-11 10:30:00,36.46,36.47,36.44,36.46,11900.0,20.5039,20.5096,20.4927,20.5039,11900.0
2005-01-11 10:35:00,36.46,36.46,36.36,36.39,23300.0,20.5039,20.5039,20.4477,20.4646,23300.0
2005-01-11 10:40:00,36.39,36.4,36.35,36.4,16500.0,20.4646,20.4702,20.4421,20.4702,16500.0
2005-01-11 10:45:00,36.4,36.42,36.37,36.4,12500.0,20.4702,20.4814,20.4533,20.4702,12500.0
2005-01-11 10:50:00,36.4,36.41,36.36,36.39,9900.0,20.4702,20.4758,20.4477,20.4646,9900.0
2005-01-11 10:55:00,36.38,36.39,36.36,36.38,7000.0,20.4589,20.4646,20.4477,20.4589,7000.0
2005-01-11 11:00:00,36.37,36.38,36.35,36.35,9900.0,20.4533,20.4589,20.4421,20.4421,9900.0
2005-01-11 11:05:00,36.35,36.42,36.35,36.4,12300.0,20.4421,20.4814,20.4421,20.4702,12300.0
2005-01-11 11:10:00,36.4,36.41,36.38,36.4,9400.0,20.4702,20.4758,20.4589,20.4702,9400.0
2005-01-11 11:15:00,36.39,36.43,36.38,36.39,10700.0,20.4646,20.4871,20.4589,20.4646,10700.0
2005-01-11 11:20:00,36.38,36.39,36.37,36.38,5500.0,20.4589,20.4646,20.4533,20.4589,5500.0
2005-01-11 11:25:00,36.39,36.43,36.39,36.4,8600.0,20.4646,20.4871,20.4646,20.4702,8600.0
2005-01-11 11:30:00,36.4,36.41,36.35,36.37,21100.0,20.4702,20.4758,20.4421,20.4533,21100.0
2005-01-11 11:35:00,36.35,36.37,36.3,36.33,18800.0,20.4421,20.4533,20.414,20.4308,18800.0
2005-01-11 11:40:00,36.32,36.33,36.29,36.3,13700.0,20.4252,20.4308,20.4083,20.414,13700.0
2005-01-11 11:45:00,36.3,36.34,36.29,36.34,8600.0,20.414,20.4365,20.4083,20.4365,8600.0
2005-01-11 11:50:00,36.33,36.34,36.31,36.34,16800.0,20.4308,20.4365,20.4196,20.4365,16800.0
2005-01-11 11:55:00,36.34,36.38,36.34,36.38,20900.0,20.4365,20.4589,20.4365,20.4589,20900.0
2005-01-11 12:00:00,36.39,36.4,36.35,36.37,3600.0,20.4646,20.4702,20.4421,20.4533,3600.0
2005-01-11 12:05:00,36.38,36.39,36.36,36.39,9900.0,20.4589,20.4646,20.4477,20.4646,9900.0
2005-01-11 12:10:00,36.39,36.41,36.31,36.32,17700.0,20.4646,20.4758,20.4196,20.4252,17700.0
2005-01-11 12:15:00,36.32,36.35,36.3,36.32,6600.0,20.4252,20.4421,20.414,20.4252,6600.0
2005-01-11 12:20:00,36.32,36.34,36.29,36.32,5800.0,20.4252,20.4365,20.4083,20.4252,5800.0
2005-01-11 12:25:00,36.33,36.36,36.31,36.31,8400.0,20.4308,20.4477,20.4196,20.4196,8400.0
2005-01-11 12:30:00,36.32,36.37,36.3,36.34,16200.0,20.4252,20.4533,20.414,20.4365,16200.0
2005-01-11 12:35:00,36.37,36.38,36.3,36.32,9100.0,20.4533,20.4589,20.414,20.4252,9100.0
2005-01-11 12:40:00,36.33,36.35,36.24,36.26,6200.0,20.4308,20.4421,20.3802,20.3915,6200.0
2005-01-11 12:45:00,36.27,36.31,36.24,36.26,9400.0,20.3971,20.4196,20.3802,20.3915,9400.0
2005-01-11 12:50:00,36.27,36.32,36.24,36.28,11600.0,20.3971,20.4252,20.3802,20.4027,11600.0
2005-01-11 12:55:00,36.27,36.29,36.23,36.27,10900.0,20.3971,20.4083,20.3746,20.3971,10900.0
2005-01-11 13:00:00,36.27,36.28,36.19,36.22,23600.0,20.3971,20.4027,20.3521,20.369,23600.0
2005-01-11 13:05:00,36.22,36.23,36.21,36.22,6500.0,20.369,20.3746,20.3633,20.369,6500.0
2005-01-11 13:10:00,36.23,36.26,36.21,36.26,5800.0,20.3746,20.3915,20.3633,20.3915,5800.0
2005-01-11 13:15:00,36.24,36.27,36.22,36.27,12000.0,20.3802,20.3971,20.369,20.3971,12000.0
2005-01-11 13:20:00,36.24,36.28,36.24,36.28,2300.0,20.3802,20.4027,20.3802,20.4027,2300.0
2005-01-11 13:25:00,36.27,36.29,36.25,36.28,6300.0,20.3971,20.4083,20.3858,20.4027,6300.0
2005-01-11 13:30:00,36.25,36.33,36.24,36.33,11000.0,20.3858,20.4308,20.3802,20.4308,11000.0
2005-01-11 13:35:00,36.33,36.35,36.3,36.3,10000.0,20.4308,20.4421,20.414,20.414,10000.0
2005-01-11 13:40:00,36.3,36.34,36.3,36.34,7700.0,20.414,20.4365,20.414,20.4365,7700.0
2005-01-11 13:45:00,36.33,36.37,36.32,36.36,7600.0,20.4308,20.4533,20.4252,20.4477,7600.0
2005-01-11 13:50:00,36.37,36.51,36.37,36.49,17000.0,20.4533,20.5321,20.4533,20.5208,17000.0
2005-01-11 13:55:00,36.48,36.49,36.46,36.48,6600.0,20.5152,20.5208,20.5039,20.5152,6600.0
2005-01-11 14:00:00,36.49,36.49,36.46,36.47,10200.0,20.5208,20.5208,20.5039,20.5096,10200.0
2005-01-11 14:05:00,36.47,36.49,36.45,36.46,27600.0,20.5096,20.5208,20.4983,20.5039,27600.0
2005-01-11 14:10:00,36.46,36.55,36.46,36.53,13000.0,20.5039,20.5546,20.5039,20.5433,13000.0
2005-01-11 14:15:00,36.53,36.53,36.49,36.49,7900.0,20.5433,20.5433,20.5208,20.5208,7900.0
2005-01-11 14:20:00,36.48,36.49,36.47,36.47,13400.0,20.5152,20.5208,20.5096,20.5096,13400.0
2005-01-11 14:25:00,36.47,36.48,36.44,36.44,19100.0,20.5096,20.5152,20.4927,20.4927,19100.0
2005-01-11 14:30:00,36.44,36.44,36.39,36.39,10600.0,20.4927,20.4927,20.4646,20.4646,10600.0
2005-01-11 14:35:00,36.4,36.41,36.39,36.4,5700.0,20.4702,20.4758,20.4646,20.4702,5700.0
2005-01-11 14:40:00,36.42,36.42,36.4,36.4,10300.0,20.4814,20.4814,20.4702,20.4702,10300.0
2005-01-11 14:45:00,36.4,36.4,36.36,36.39,20100.0,20.4702,20.4702,20.4477,20.4646,20100.0
2005-01-11 14:50:00,36.39,36.4,36.35,36.35,9600.0,20.4646,20.4702,20.4421,20.4421,9600.0
2005-01-11 14:55:00,36.35,36.36,36.31,36.35,31500.0,20.4421,20.4477,20.4196,20.4421,31500.0
2005-01-11 15:00:00,36.37,36.37,36.33,36.35,24900.0,20.4533,20.4533,20.4308,20.4421,24900.0
2005-01-11 15:05:00,36.35,36.41,36.35,36.41,7600.0,20.4421,20.4758,20.4421,20.4758,7600.0
2005-01-11 15:10:00,36.41,36.44,36.41,36.41,21200.0,20.4758,20.4927,20.4758,20.4758,21200.0
2005-01-11 15:15:00,36.41,36.45,36.38,36.43,29600.0,20.4758,20.4983,20.4589,20.4871,29600.0
2005-01-11 15:20:00,36.43,36.45,36.41,36.45,17200.0,20.4871,20.4983,20.4758,20.4983,17200.0
2005-01-11 15:25:00,36.45,36.45,36.41,36.42,18300.0,20.4983,20.4983,20.4758,20.4814,18300.0
2005-01-11 15:30:00,36.42,36.43,36.4,36.41,23900.0,20.4814,20.4871,20.4702,20.4758,23900.0
2005-01-11 15:35:00,36.4,36.43,36.37,36.38,21100.0,20.4702,20.4871,20.4533,20.4589,21100.0
2005-01-11 15:40:00,36.39,36.4,36.35,36.39,12300.0,20.4646,20.4702,20.4421,20.4646,12300.0
2005-01-11 15:45:00,36.39,36.44,36.39,36.39,30100.0,20.4646,20.4927,20.4646,20.4646,30100.0
2005-01-11 15:50:00,36.4,36.4,36.35,36.37,29700.0,20.4702,20.4702,20.4421,20.4533,29700.0
2005-01-11 15:55:00,36.38,36.39,36.35,36.37,22600.0,20.4589,20.4646,20.4421,20.4533,22600.0
2005-01-12 09:30:00,36.25,36.35,36.25,36.25,46400.0,20.3858,20.4421,20.3858,20.3858,46400.0
2005-01-12 09:35:00,36.24,36.27,36.1,36.14,52500.0,20.3802,20.3971,20.3015,20.324,52500.0
2005-01-12 09:40:00,36.18,36.19,36.0,36.03,34100.0,20.3465,20.3521,20.2452,20.2621,34100.0
2005-01-12 09:45:00,36.06,36.12,36.0,36.11,12400.0,20.279,20.3127,20.2452,20.3071,12400.0
2005-01-12 09:50:00,36.11,36.17,36.05,36.05,29400.0,20.3071,20.3409,20.2734,20.2734,29400.0
2005-01-12 09:55:00,36.02,36.16,36.02,36.15,16300.0,20.2565,20.3352,20.2565,20.3296,16300.0
2005-01-12 10:00:00,36.09,36.25,36.08,36.25,10100.0,20.2959,20.3858,20.2902,20.3858,10100.0
2005-01-12 10:05:00,36.25,36.33,36.25,36.33,10700.0,20.3858,20.4308,20.3858,20.4308,10700.0
2005-01-12 10:10:00,36.32,36.32,36.25,36.25,10600.0,20.4252,20.4252,20.3858,20.3858,10600.0
2005-01-12 10:15:00,36.26,36.26,36.12,36.12,25000.0,20.3915,20.3915,20.3127,20.3127,25000.0
2005-01-12 10:20:00,36.11,36.14,36.01,36.02,21000.0,20.3071,20.324,20.2509,20.2565,21000.0
2005-01-12 10:25:00,36.02,36.09,36.02,36.09,11000.0,20.2565,20.2959,20.2565,20.2959,11000.0
2005-01-12 10:30:00,36.09,36.17,36.05,36.14,22500.0,20.2959,20.3409,20.2734,20.324,22500.0
2005-01-12 10:35:00,36.14,36.18,36.1,36.11,22700.0,20.324,20.3465,20.3015,20.3071,22700.0
2005-01-12 10:40:00,36.11,36.16,36.01,36.07,62000.0,20.3071,20.3352,20.2509,20.2846,62000.0
2005-01-12 10:45:00,36.07,36.08,36.01,36.01,22200.0,20.2846,20.2902,20.2509,20.2509,22200.0
2005-01-12 10:50:00,36.01,36.03,35.69,35.8,67900.0,20.2509,20.2621,20.0709,20.1328,67900.0
2005-01-12 10:55:00,35.87,35.97,35.8,35.97,32300.0,20.1721,20.2284,20.1328,20.2284,32300.0
2005-01-12 11:00:00,35.97,36.0,35.97,35.99,17900.0,20.2284,20.2452,20.2284,20.2396,17900.0
2005-01-12 11:05:00,35.99,36.06,35.99,36.05,13300.0,20.2396,20.279,20.2396,20.2734,13300.0
2005-01-12 11:10:00,36.04,36.09,36.03,36.09,13100.0,20.2677,20.2959,20.2621,20.2959,13100.0
2005-01-12 11:15:00,36.09,36.12,36.08,36.09,42600.0,20.2959,20.3127,20.2902,20.2959,42600.0
2005-01-12 11:20:00,36.1,36.1,36.04,36.07,20900.0,20.3015,20.3015,20.2677,20.2846,20900.0
2005-01-12 11:25:00,36.06,36.09,36.04,36.06,11000.0,20.279,20.2959,20.2677,20.279,11000.0
2005-01-12 11:30:00,36.06,36.12,36.05,36.08,15700.0,20.279,20.3127,20.2734,20.2902,15700.0
2005-01-12 11:35:00,36.08,36.18,36.08,36.18,14300.0,20.2902,20.3465,20.2902,20.3465,14300.0
2005-01-12 11:40:00,36.18,36.22,36.15,36.22,16900.0,20.3465,20.369,20.3296,20.369,16900.0
2005-01-12 11:45:00,36.19,36.25,36.18,36.22,12500.0,20.3521,20.3858,20.3465,20.369,12500.0
2005-01-12 11:50:00,36.23,36.27,36.21,36.25,35000.0,20.3746,20.3971,20.3633,20.3858,35000.0
2005-01-12 11:55:00,36.22,36.24,36.16,36.24,16100.0,20.369,20.3802,20.3352,20.3802,16100.0
2005-01-12 12:00:00,36.24,36.24,36.13,36.14,12900.0,20.3802,20.3802,20.3184,20.324,12900.0
2005-01-12 12:05:00,36.15,36.17,36.1,36.1,18700.0,20.3296,20.3409,20.3015,20.3015,18700.0
2005-01-12 12:10:00,36.1,36.15,36.1,36.12,11400.0,20.3015,20.3296,20.3015,20.3127,11400.0
2005-01-12 12:15:00,36.12,36.16,36.11,36.14,10400.0,20.3127,20.3352,20.3071,20.324,10400.0
2005-01-12 12:20:00,36.14,36.15,36.11,36.12,17600.0,20.324,20.3296,20.3071,20.3127,17600.0
2005-01-12 12:25:00,36.13,36.13,36.11,36.13,14700.0,20.3184,20.3184,20.3071,20.3184,14700.0
2005-01-12 12:30:00,36.13,36.14,36.12,36.12,20900.0,20.3184,20.324,20.3127,20.3127,20900.0
2005-01-12 12:35:00,36.12,36.15,36.1,36.13,17700.0,20.3127,20.3296,20.3015,20.3184,17700.0
2005-01-12 12:40:00,36.11,36.13,36.09,36.09,10500.0,20.3071,20.3184,20.2959,20.2959,10500.0
2005-01-12 12:45:00,36.09,36.11,36.03,36.04,27200.0,20.2959,20.3071,20.2621,20.2677,27200.0
2005-01-12 12:50:00,36.06,36.1,36.05,36.08,7000.0,20.279,20.3015,20.2734,20.2902,7000.0
2005-01-12 12:55:00,36.08,36.08,36.01,36.02,20500.0,20.2902,20.2902,20.2509,20.2565,20500.0
2005-01-12 13:00:00,36.02,36.06,36.02,36.05,9800.0,20.2565,20.279,20.2565,20.2734,9800.0
2005-01-12 13:05:00,36.04,36.05,36.03,36.05,11000.0,20.2677,20.2734,20.2621,20.2734,11000.0
2005-01-12 13:10:00,36.05,36.07,36.04,36.07,4500.0,20.2734,20.2846,20.2677,20.2846,4500.0
2005-01-12 13:15:00,36.07,36.1,36.07,36.09,4400.0,20.2846,20.3015,20.2846,20.2959,4400.0
2005-01-12 13:20:00,36.09,36.13,36.09,36.13,4100.0,20.2959,20.3184,20.2959,20.3184,4100.0
2005-01-12 13:25:00,36.13,36.13,36.1,36.1,12100.0,20.3184,20.3184,20.3015,20.3015,12100.0
2005-01-12 13:30:00,36.1,36.1,36.04,36.04,13500.0,20.3015,20.3015,20.2677,20.2677,13500.0
2005-01-12 13:35:00,36.04,36.06,36.01,36.06,15100.0,20.2677,20.279,20.2509,20.279,15100.0
2005-01-12 13:40:00,36.07,36.09,36.06,36.08,35300.0,20.2846,20.2959,20.279,20.2902,35300.0
2005-01-12 13:45:00,36.08,36.08,36.04,36.05,22500.0,20.2902,20.2902,20.2677,20.2734,22500.0
2005-01-12 13:50:00,36.04,36.05,36.02,36.03,11100.0,20.2677,20.2734,20.2565,20.2621,11100.0
2005-01-12 13:55:00,36.03,36.06,36.01,36.06,16000.0,20.2621,20.279,20.2509,20.279,16000.0
2005-01-12 14:00:00,36.06,36.09,36.05,36.08,10700.0,20.279,20.2959,20.2734,20.2902,10700.0
2005-01-12 14:05:00,36.08,36.1,36.07,36.1,22000.0,20.2902,20.3015,20.2846,20.3015,22000.0
2005-01-12 14:10:00,36.11,36.12,36.07,36.08,15000.0,20.3071,20.3127,20.2846,20.2902,15000.0
2005-01-12 14:15:00,36.09,36.13,36.07,36.13,21400.0,20.2959,20.3184,20.2846,20.3184,21400.0
2005-01-12 14:20:00,36.13,36.17,36.11,36.16,17800.0,20.3184,20.3409,20.3071,20.3352,17800.0
2005-01-12 14:25:00,36.16,36.17,36.12,36.12,18300.0,20.3352,20.3409,20.3127,20.3127,18300.0
2005-01-12 14:30:00,36.14,36.15,36.13,36.15,8600.0,20.324,20.3296,20.3184,20.3296,8600.0
2005-01-12 14:35:00,36.15,36.17,36.13,36.14,17800.0,20.3296,20.3409,20.3184,20.324,17800.0
2005-01-12 14:40:00,36.15,36.17,36.12,36.14,13500.0,20.3296,20.3409,20.3127,20.324,13500.0
2005-01-12 14:45:00,36.14,36.18,36.13,36.18,14400.0,20.324,20.3465,20.3184,20.3465,14400.0
2005-01-12 14:50:00,36.18,36.22,36.17,36.21,20400.0,20.3465,20.369,20.3409,20.3633,20400.0
2005-01-12 14:55:00,36.22,36.23,36.19,36.22,17500.0,20.369,20.3746,20.3521,20.369,17500.0
2005-01-12 15:00:00,36.22,36.22,36.2,36.2,29400.0,20.369,20.369,20.3577,20.3577,29400.0
2005-01-12 15:05:00,36.21,36.23,36.19,36.2,46500.0,20.3633,20.3746,20.3521,20.3577,46500.0
2005-01-12 15:10:00,36.19,36.21,36.14,36.2,37800.0,20.3521,20.3633,20.324,20.3577,37800.0
2005-01-12 15:15:00,36.2,36.21,36.19,36.2,30900.0,20.3577,20.3633,20.3521,20.3577,30900.0
2005-01-12 15:20:00,36.21,36.24,36.19,36.21,29800.0,20.3633,20.3802,20.3521,20.3633,29800.0
2005-01-12 15:25:00,36.21,36.24,36.21,36.24,36400.0,20.3633,20.3802,20.3633,20.3802,36400.0
2005-01-12 15:30:00,36.24,36.3,36.19,36.29,47700.0,20.3802,20.414,20.3521,20.4083,47700.0
2005-01-12 15:35:00,36.29,36.33,36.26,36.3,42600.0,20.4083,20.4308,20.3915,20.414,42600.0
2005-01-12 15:40:00,36.33,36.38,36.3,36.38,14700.0,20.4308,20.4589,20.414,20.4589,14700.0
2005-01-12 15:45:00,36.38,36.4,36.26,36.3,41200.0,20.4589,20.4702,20.3915,20.414,41200.0
2005-01-12 15:50:00,36.3,36.3,36.25,36.28,34900.0,20.414,20.414,20.3858,20.4027,34900.0
2005-01-12 15:55:00,36.28,36.31,36.2,36.28,66700.0,20.4027,20.4196,20.3577,20.4027,66700.0
2005-01-13 09:30:00,36.37,36.4,36.34,36.38,33600.0,20.4533,20.4702,20.4365,20.4589,33600.0
2005-01-13 09:35:00,36.38,36.54,36.38,36.4,9600.0,20.4589,20.5489,20.4589,20.4702,9600.0
2005-01-13 09:40:00,36.41,36.56,36.31,36.53,28400.0,20.4758,20.5602,20.4196,20.5433,28400.0
2005-01-13 09:45:00,36.5,36.51,36.38,36.46,20700.0,20.5264,20.5321,20.4589,20.5039,20700.0
2005-01-13 09:50:00,36.47,36.47,36.37,36.42,15200.0,20.5096,20.5096,20.4533,20.4814,15200.0
2005-01-13 09:55:00,36.43,36.48,36.41,36.46,12500.0,20.4871,20.5152,20.4758,20.5039,12500.0
2005-01-13 10:00:00,36.47,36.55,36.42,36.52,11100.0,20.5096,20.5546,20.4814,20.5377,11100.0
2005-01-13 10:05:00,36.5,36.59,36.47,36.59,15100.0,20.5264,20.577,20.5096,20.577,15100.0
2005-01-13 10:10:00,36.58,36.62,36.54,36.62,15900.0,20.5714,20.5939,20.5489,20.5939,15900.0
2005-01-13 10:15:00,36.61,36.66,36.56,36.6,15000.0,20.5883,20.6164,20.5602,20.5827,15000.0
2005-01-13 10:20:00,36.6,36.6,36.54,36.55,11700.0,20.5827,20.5827,20.5489,20.5546,11700.0
2005-01-13 10:25:00,36.56,36.59,36.54,36.58,9900.0,20.5602,20.577,20.5489,20.5714,9900.0
2005-01-13 10:30:00,36.6,36.66,36.6,36.61,19500.0,20.5827,20.6164,20.5827,20.5883,19500.0
2005-01-13 10:35:00,36.61,36.62,36.56,36.6,20000.0,20.5883,20.5939,20.5602,20.5827,20000.0
2005-01-13 10:40:00,36.58,36.63,36.56,36.63,13100.0,20.5714,20.5995,20.5602,20.5995,13100.0
2005-01-13 10:45:00,36.63,36.63,36.57,36.59,14400.0,20.5995,20.5995,20.5658,20.577,14400.0
2005-01-13 10:50:00,36.59,36.63,36.54,36.55,19400.0,20.577,20.5995,20.5489,20.5546,19400.0
2005-01-13 10:55:00,36.55,36.59,36.51,36.58,19200.0,20.5546,20.577,20.5321,20.5714,19200.0
2005-01-13 11:00:00,36.59,36.59,36.53,36.57,10200.0,20.577,20.577,20.5433,20.5658,10200.0
2005-01-13 11:05:00,36.56,36.65,36.56,36.64,39600.0,20.5602,20.6108,20.5602,20.6052,39600.0
2005-01-13 11:10:00,36.62,36.64,36.6,36.63,8700.0,20.5939,20.6052,20.5827,20.5995,8700.0
2005-01-13 11:15:00,36.64,36.69,36.63,36.69,21000.0,20.6052,20.6333,20.5995,20.6333,21000.0
2005-01-13 11:20:00,36.69,36.73,36.69,36.72,14000.0,20.6333,20.6558,20.6333,20.6502,14000.0
2005-01-13 11:25:00,36.72,36.72,36.68,36.69,14800.0,20.6502,20.6502,20.6277,20.6333,14800.0
2005-01-13 11:30:00,36.69,36.7,36.63,36.64,11900.0,20.6333,20.6389,20.5995,20.6052,11900.0
2005-01-13 11:35:00,36.64,36.69,36.6,36.66,24000.0,20.6052,20.6333,20.5827,20.6164,24000.0
2005-01-13 11:40:00,36.67,36.67,36.62,36.67,15000.0,20.622,20.622,20.5939,20.622,15000.0
2005-01-13 11:45:00,36.64,36.64,36.58,36.6,16700.0,20.6052,20.6052,20.5714,20.5827,16700.0
2005-01-13 11:50:00,36.61,36.62,36.58,36.62,4400.0,20.5883,20.5939,20.5714,20.5939,4400.0
2005-01-13 11:55:00,36.61,36.66,36.61,36.66,12500.0,20.5883,20.6164,20.5883,20.6164,12500.0
2005-01-13 12:00:00,36.66,36.68,36.66,36.68,9200.0,20.6164,20.6277,20.6164,20.6277,9200.0
2005-01-13 12:05:00,36.68,36.68,36.65,36.68,7000.0,20.6277,20.6277,20.6108,20.6277,7000.0
2005-01-13 12:10:00,36.67,36.67,36.61,36.67,9800.0,20.622,20.622,20.5883,20.622,9800.0
2005-01-13 12:15:00,36.67,36.67,36.64,36.65,2500.0,20.622,20.622,20.6052,20.6108,2500.0
2005-01-13 12:20:00,36.65,36.68,36.65,36.67,6200.0,20.6108,20.6277,20.6108,20.622,6200.0
2005-01-13 12:25:00,36.66,36.69,36.66,36.69,4100.0,20.6164,20.6333,20.6164,20.6333,4100.0
2005-01-13 12:30:00,36.68,36.7,36.67,36.67,4900.0,20.6277,20.6389,20.622,20.622,4900.0
2005-01-13 12:35:00,36.66,36.69,36.66,36.68,8000.0,20.6164,20.6333,20.6164,20.6277,8000.0
2005-01-13 12:40:00,36.68,36.69,36.64,36.65,12000.0,20.6277,20.6333,20.6052,20.6108,12000.0
2005-01-13 12:45:00,36.66,36.67,36.65,36.66,4900.0,20.6164,20.622,20.6108,20.6164,4900.0
2005-01-13 12:50:00,36.67,36.68,36.66,36.67,10500.0,20.622,20.6277,20.6164,20.622,10500.0
2005-01-13 12:55:00,36.68,36.72,36.68,36.7,7600.0,20.6277,20.6502,20.6277,20.6389,7600.0
2005-01-13 13:00:00,36.71,36.75,36.7,36.75,21600.0,20.6445,20.667,20.6389,20.667,21600.0
2005-01-13 13:05:00,36.73,36.75,36.72,36.73,2800.0,20.6558,20.667,20.6502,20.6558,2800.0
2005-01-13 13:10:00,36.73,36.77,36.73,36.75,20100.0,20.6558,20.6783,20.6558,20.667,20100.0
2005-01-13 13:15:00,36.75,36.8,36.75,36.79,20800.0,20.667,20.6951,20.667,20.6895,20800.0
2005-01-13 13:20:00,36.79,36.79,36.75,36.76,15300.0,20.6895,20.6895,20.667,20.6726,15300.0
2005-01-13 13:25:00,36.76,36.78,36.74,36.76,10200.0,20.6726,20.6839,20.6614,20.6726,10200.0
2005-01-13 13:30:00,36.76,36.78,36.72,36.75,13500.0,20.6726,20.6839,20.6502,20.667,13500.0
2005-01-13 13:35:00,36.76,36.76,36.75,36.75,10200.0,20.6726,20.6726,20.667,20.667,10200.0
2005-01-13 13:40:00,36.75,36.76,36.74,36.75,10500.0,20.667,20.6726,20.6614,20.667,10500.0
2005-01-13 13:45:00,36.75,36.79,36.75,36.77,9900.0,20.667,20.6895,20.667,20.6783,9900.0
2005-01-13 13:50:00,36.77,36.8,36.77,36.8,12600.0,20.6783,20.6951,20.6783,20.6951,12600.0
2005-01-13 13:55:00,36.81,36.82,36.78,36.8,7900.0,20.7008,20.7064,20.6839,20.6951,7900.0
2005-01-13 14:00:00,36.8,36.83,36.79,36.82,12000.0,20.6951,20.712,20.6895,20.7064,12000.0
2005-01-13 14:05:00,36.81,36.81,36.79,36.79,8700.0,20.7008,20.7008,20.6895,20.6895,8700.0
2005-01-13 14:10:00,36.79,36.8,36.75,36.77,9300.0,20.6895,20.6951,20.667,20.6783,9300.0
2005-01-13 14:15:00,36.77,36.8,36.77,36.77,15800.0,20.6783,20.6951,20.6783,20.6783,15800.0
2005-01-13 14:20:00,36.78,36.82,36.77,36.82,23300.0,20.6839,20.7064,20.6783,20.7064,23300.0
2005-01-13 14:25:00,36.83,36.83,36.81,36.82,8200.0,20.712,20.712,20.7008,20.7064,8200.0
2005-01-13 14:30:00,36.83,36.84,36.76,36.78,21400.0,20.712,20.7176,20.6726,20.6839,21400.0
2005-01-13 14:35:00,36.79,36.8,36.72,36.73,14100.0,20.6895,20.6951,20.6502,20.6558,14100.0
2005-01-13 14:40:00,36.73,36.74,36.67,36.73,16400.0,20.6558,20.6614,20.622,20.6558,16400.0
2005-01-13 14:45:00,36.73,36.74,36.7,36.73,9300.0,20.6558,20.6614,20.6389,20.6558,9300.0
2005-01-13 14:50:00,36.73,36.76,36.69,36.71,15800.0,20.6558,20.6726,20.6333,20.6445,15800.0
2005-01-13 14:55:00,36.72,36.73,36.68,36.72,15200.0,20.6502,20.6558,20.6277,20.6502,15200.0
2005-01-13 15:00:00,36.72,36.72,36.6,36.62,34000.0,20.6502,20.6502,20.5827,20.5939,34000.0
2005-01-13 15:05:00,36.62,36.63,36.57,36.63,24300.0,20.5939,20.5995,20.5658,20.5995,24300.0
2005-01-13 15:10:00,36.62,36.64,36.59,36.61,25000.0,20.5939,20.6052,20.577,20.5883,25000.0
2005-01-13 15:15:00,36.6,36.63,36.56,36.56,18300.0,20.5827,20.5995,20.5602,20.5602,18300.0
2005-01-13 15:20:00,36.56,36.56,36.5,36.51,22100.0,20.5602,20.5602,20.5264,20.5321,22100.0
2005-01-13 15:25:00,36.51,36.53,36.46,36.48,25200.0,20.5321,20.5433,20.5039,20.5152,25200.0
2005-01-13 15:30:00,36.48,36.5,36.45,36.47,27900.0,20.5152,20.5264,20.4983,20.5096,27900.0
2005-01-13 15:35:00,36.46,36.51,36.43,36.45,27300.0,20.5039,20.5321,20.4871,20.4983,27300.0
2005-01-13 15:40:00,36.44,36.5,36.39,36.42,35000.0,20.4927,20.5264,20.4646,20.4814,35000.0
2005-01-13 15:45:00,36.41,36.44,36.39,36.44,19200.0,20.4758,20.4927,20.4646,20.4927,19200.0
2005-01-13 15:50:00,36.43,36.43,36.38,36.38,22800.0,20.4871,20.4871,20.4589,20.4589,22800.0
2005-01-13 15:55:00,36.38,36.42,36.35,36.39,75800.0,20.4589,20.4814,20.4421,20.4646,75800.0
2005-01-14 09:30:00,36.41,36.6,36.41,36.59,38200.0,20.4758,20.5827,20.4758,20.577,38200.0
2005-01-14 09:35:00,36.6,36.65,36.52,36.55,12700.0,20.5827,20.6108,20.5377,20.5546,12700.0
2005-01-14 09:40:00,36.55,36.55,36.49,36.49,9700.0,20.5546,20.5546,20.5208,20.5208,9700.0
2005-01-14 09:45:00,36.5,36.62,36.5,36.61,14000.0,20.5264,20.5939,20.5264,20.5883,14000.0
2005-01-14 09:50:00,36.6,36.6,36.54,36.56,14900.0,20.5827,20.5827,20.5489,20.5602,14900.0
2005-01-14 09:55:00,36.56,36.58,36.54,36.56,11200.0,20.5602,20.5714,20.5489,20.5602,11200.0
2005-01-14 10:00:00,36.58,36.58,36.55,36.55,7100.0,20.5714,20.5714,20.5546,20.5546,7100.0
2005-01-14 10:05:00,36.54,36.55,36.42,36.44,13200.0,20.5489,20.5546,20.4814,20.4927,13200.0
2005-01-14 10:10:00,36.44,36.54,36.42,36.52,8800.0,20.4927,20.5489,20.4814,20.5377,8800.0
2005-01-14 10:15:00,36.54,36.62,36.54,36.58,18800.0,20.5489,20.5939,20.5489,20.5714,18800.0
2005-01-14 10:20:00,36.57,36.62,36.55,36.55,12900.0,20.5658,20.5939,20.5546,20.5546,12900.0
2005-01-14 10:25:00,36.55,36.76,36.5,36.74,19600.0,20.5546,20.6726,20.5264,20.6614,19600.0
2005-01-14 10:30:00,36.76,36.76,36.67,36.69,11700.0,20.6726,20.6726,20.622,20.6333,11700.0
2005-01-14 10:35:00,36.69,36.73,36.67,36.68,13900.0,20.6333,20.6558,20.622,20.6277,13900.0
2005-01-14 10:40:00,36.68,36.68,36.64,36.66,7600.0,20.6277,20.6277,20.6052,20.6164,7600.0
2005-01-14 10:45:00,36.66,36.7,36.59,36.59,11900.0,20.6164,20.6389,20.577,20.577,11900.0
2005-01-14 10:50:00,36.6,36.67,36.6,36.61,15000.0,20.5827,20.622,20.5827,20.5883,15000.0
2005-01-14 10:55:00,36.63,36.71,36.61,36.63,23500.0,20.5995,20.6445,20.5883,20.5995,23500.0
2005-01-14 11:00:00,36.65,36.67,36.63,36.66,14800.0,20.6108,20.622,20.5995,20.6164,14800.0
2005-01-14 11:05:00,36.66,36.68,36.65,36.65,5900.0,20.6164,20.6277,20.6108,20.6108,5900.0
2005-01-14 11:10:00,36.66,36.72,36.63,36.66,37700.0,20.6164,20.6502,20.5995,20.6164,37700.0
2005-01-14 11:15:00,36.67,36.69,36.67,36.69,5200.0,20.622,20.6333,20.622,20.6333,5200.0
2005-01-14 11:20:00,36.69,36.71,36.68,36.7,6300.0,20.6333,20.6445,20.6277,20.6389,6300.0
2005-01-14 11:25:00,36.7,36.72,36.7,36.71,11600.0,20.6389,20.6502,20.6389,20.6445,11600.0
2005-01-14 11:30:00,36.71,36.72,36.69,36.71,8200.0,20.6445,20.6502,20.6333,20.6445,8200.0
2005-01-14 11:35:00,36.7,36.7,36.65,36.66,15800.0,20.6389,20.6389,20.6108,20.6164,15800.0
2005-01-14 11:40:00,36.66,36.66,36.54,36.58,14800.0,20.6164,20.6164,20.5489,20.5714,14800.0
2005-01-14 11:45:00,36.58,36.58,36.5,36.5,15200.0,20.5714,20.5714,20.5264,20.5264,15200.0
2005-01-14 11:50:00,36.5,36.51,36.46,36.47,11600.0,20.5264,20.5321,20.5039,20.5096,11600.0
2005-01-14 11:55:00,36.4,36.47,36.4,36.46,28300.0,20.4702,20.5096,20.4702,20.5039,28300.0
2005-01-14 12:00:00,36.47,36.47,36.4,36.44,11100.0,20.5096,20.5096,20.4702,20.4927,11100.0
2005-01-14 12:05:00,36.42,36.42,36.4,36.4,8100.0,20.4814,20.4814,20.4702,20.4702,8100.0
2005-01-14 12:10:00,36.4,36.41,36.4,36.41,3100.0,20.4702,20.4758,20.4702,20.4758,3100.0
2005-01-14 12:15:00,36.41,36.48,36.4,36.46,11800.0,20.4758,20.5152,20.4702,20.5039,11800.0
2005-01-14 12:20:00,36.46,36.48,36.43,36.44,9300.0,20.5039,20.5152,20.4871,20.4927,9300.0
2005-01-14 12:25:00,36.44,36.46,36.44,36.46,11100.0,20.4927,20.5039,20.4927,20.5039,11100.0
2005-01-14 12:30:00,36.46,36.54,36.46,36.48,33300.0,20.5039,20.5489,20.5039,20.5152,33300.0
2005-01-14 12:35:00,36.5,36.51,36.49,36.51,16400.0,20.5264,20.5321,20.5208,20.5321,16400.0
2005-01-14 12:40:00,36.51,36.54,36.48,36.5,7600.0,20.5321,20.5489,20.5152,20.5264,7600.0
2005-01-14 12:45:00,36.5,36.5,36.47,36.5,8500.0,20.5264,20.5264,20.5096,20.5264,8500.0
2005-01-14 12:50:00,36.49,36.5,36.47,36.49,5100.0,20.5208,20.5264,20.5096,20.5208,5100.0
2005-01-14 12:55:00,36.48,36.49,36.47,36.47,2400.0,20.5152,20.5208,20.5096,20.5096,2400.0
2005-01-14 13:00:00,36.47,36.48,36.38,36.41,31500.0,20.5096,20.5152,20.4589,20.4758,31500.0
2005-01-14 13:05:00,36.4,36.44,36.38,36.39,13900.0,20.4702,20.4927,20.4589,20.4646,13900.0
2005-01-14 13:10:00,36.39,36.4,36.38,36.38,9900.0,20.4646,20.4702,20.4589,20.4589,9900.0
2005-01-14 13:15:00,36.38,36.4,36.36,36.36,9800.0,20.4589,20.4702,20.4477,20.4477,9800.0
2005-01-14 13:20:00,36.36,36.37,36.35,36.37,6100.0,20.4477,20.4533,20.4421,20.4533,6100.0
2005-01-14 13:25:00,36.36,36.41,36.36,36.4,6000.0,20.4477,20.4758,20.4477,20.4702,6000.0
2005-01-14 13:30:00,36.39,36.42,36.38,36.41,16600.0,20.4646,20.4814,20.4589,20.4758,16600.0
2005-01-14 13:35:00,36.42,36.43,36.4,36.4,5700.0,20.4814,20.4871,20.4702,20.4702,5700.0
2005-01-14 13:40:00,36.4,36.4,36.3,36.31,26000.0,20.4702,20.4702,20.414,20.4196,26000.0
2005-01-14 13:45:00,36.31,36.31,36.29,36.29,7700.0,20.4196,20.4196,20.4083,20.4083,7700.0
2005-01-14 13:50:00,36.29,36.32,36.29,36.32,21100.0,20.4083,20.4252,20.4083,20.4252,21100.0
2005-01-14 13:55:00,36.31,36.33,36.3,36.31,4800.0,20.4196,20.4308,20.414,20.4196,4800.0
2005-01-14 14:00:00,36.31,36.31,36.28,36.31,20200.0,20.4196,20.4196,20.4027,20.4196,20200.0
2005-01-14 14:05:00,36.32,36.34,36.32,36.34,4800.0,20.4252,20.4365,20.4252,20.4365,4800.0
2005-01-14 14:10:00,36.34,36.34,36.22,36.23,25500.0,20.4365,20.4365,20.369,20.3746,25500.0
2005-01-14 14:15:00,36.23,36.27,36.23,36.27,12700.0,20.3746,20.3971,20.3746,20.3971,12700.0
2005-01-14 14:20:00,36.27,36.28,36.26,36.27,16000.0,20.3971,20.4027,20.3915,20.3971,16000.0
2005-01-14 14:25:00,36.27,36.27,36.24,36.25,26300.0,20.3971,20.3971,20.3802,20.3858,26300.0
2005-01-14 14:30:00,36.24,36.28,36.24,36.28,11300.0,20.3802,20.4027,20.3802,20.4027,11300.0
2005-01-14 14:35:00,36.28,36.28,36.27,36.28,11300.0,20.4027,20.4027,20.3971,20.4027,11300.0
2005-01-14 14:40:00,36.28,36.29,36.22,36.22,24000.0,20.4027,20.4083,20.369,20.369,24000.0
2005-01-14 14:45:00,36.22,36.23,36.21,36.22,14100.0,20.369,20.3746,20.3633,20.369,14100.0
2005-01-14 14:50:00,36.22,36.23,36.21,36.23,12000.0,20.369,20.3746,20.3633,20.3746,12000.0
2005-01-14 14:55:00,36.23,36.27,36.21,36.27,18000.0,20.3746,20.3971,20.3633,20.3971,18000.0
2005-01-14 15:00:00,36.27,36.29,36.27,36.28,18600.0,20.3971,20.4083,20.3971,20.4027,18600.0
2005-01-14 15:05:00,36.28,36.28,36.25,36.25,25200.0,20.4027,20.4027,20.3858,20.3858,25200.0
2005-01-14 15:10:00,36.25,36.25,36.23,36.24,19700.0,20.3858,20.3858,20.3746,20.3802,19700.0
2005-01-14 15:15:00,36.24,36.24,36.22,36.22,30700.0,20.3802,20.3802,20.369,20.369,30700.0
2005-01-14 15:20:00,36.22,36.23,36.22,36.22,18300.0,20.369,20.3746,20.369,20.369,18300.0
2005-01-14 15:25:00,36.22,36.23,36.21,36.22,20900.0,20.369,20.3746,20.3633,20.369,20900.0
2005-01-14 15:30:00,36.22,36.22,36.16,36.17,50500.0,20.369,20.369,20.3352,20.3409,50500.0
2005-01-14 15:35:00,36.17,36.18,36.11,36.13,65700.0,20.3409,20.3465,20.3071,20.3184,65700.0
2005-01-14 15:40:00,36.14,36.16,36.13,36.16,27300.0,20.324,20.3352,20.3184,20.3352,27300.0
2005-01-14 15:45:00,36.16,36.18,36.14,36.17,36700.0,20.3352,20.3465,20.324,20.3409,36700.0
2005-01-14 15:50:00,36.17,36.2,36.15,36.18,65900.0,20.3409,20.3577,20.3296,20.3465,65900.0
2005-01-14 15:55:00,36.18,36.22,36.17,36.18,54700.0,20.3465,20.369,20.3409,20.3465,54700.0
2005-01-18 09:30:00,35.75,36.0,35.6,35.64,143800.0,20.1047,20.2452,20.0203,20.0428,143800.0
2005-01-18 09:35:00,35.64,35.68,35.57,35.64,32600.0,20.0428,20.0653,20.0034,20.0428,32600.0
2005-01-18 09:40:00,35.64,35.64,35.5,35.57,60100.0,20.0428,20.0428,19.9641,20.0034,60100.0
2005-01-18 09:45:00,35.56,35.67,35.55,35.64,65000.0,19.9978,20.0597,19.9922,20.0428,65000.0
2005-01-18 09:50:00,35.58,35.64,35.3,35.41,83500.0,20.0091,20.0428,19.8516,19.9135,83500.0
2005-01-18 09:55:00,35.41,35.52,35.4,35.51,33600.0,19.9135,19.9753,19.9078,19.9697,33600.0
2005-01-18 10:00:00,35.53,35.59,35.5,35.59,38900.0,19.9809,20.0147,19.9641,20.0147,38900.0
2005-01-18 10:05:00,35.59,35.6,35.55,35.59,47700.0,20.0147,20.0203,19.9922,20.0147,47700.0
2005-01-18 10:10:00,35.59,35.61,35.5,35.55,42400.0,20.0147,20.0259,19.9641,19.9922,42400.0
2005-01-18 10:15:00,35.55,35.55,35.43,35.5,64900.0,19.9922,19.9922,19.9247,19.9641,64900.0
2005-01-18 10:20:00,35.5,35.5,35.42,35.46,35300.0,19.9641,19.9641,19.9191,19.9416,35300.0
2005-01-18 10:25:00,35.46,35.46,35.41,35.45,32600.0,19.9416,19.9416,19.9135,19.9359,32600.0
2005-01-18 10:30:00,35.46,35.5,35.45,35.46,64000.0,19.9416,19.9641,19.9359,19.9416,64000.0
2005-01-18 10:35:00,35.43,35.57,35.43,35.55,54500.0,19.9247,20.0034,19.9247,19.9922,54500.0
2005-01-18 10:40:00,35.55,35.59,35.5,35.58,43100.0,19.9922,20.0147,19.9641,20.0091,43100.0
2005-01-18 10:45:00,35.58,35.58,35.56,35.57,27000.0,20.0091,20.0091,19.9978,20.0034,27000.0
2005-01-18 10:50:00,35.57,35.59,35.56,35.58,47300.0,20.0034,20.0147,19.9978,20.0091,47300.0
2005-01-18 10:55:00,35.58,35.6,35.57,35.58,22300.0,20.0091,20.0203,20.0034,20.0091,22300.0
2005-01-18 11:00:00,35.58,35.58,35.56,35.57,29700.0,20.0091,20.0091,19.9978,20.0034,29700.0
2005-01-18 11:05:00,35.57,35.57,35.45,35.49,60100.0,20.0034,20.0034,19.9359,19.9584,60100.0
2005-01-18 11:10:00,35.49,35.56,35.49,35.56,18400.0,19.9584,19.9978,19.9584,19.9978,18400.0
2005-01-18 11:15:00,35.57,35.6,35.56,35.6,18000.0,20.0034,20.0203,19.9978,20.0203,18000.0
2005-01-18 11:20:00,35.59,35.61,35.56,35.6,28400.0,20.0147,20.0259,19.9978,20.0203,28400.0
2005-01-18 11:25:00,35.6,35.61,35.55,35.6,36000.0,20.0203,20.0259,19.9922,20.0203,36000.0
2005-01-18 11:30:00,35.59,35.64,35.58,35.63,34300.0,20.0147,20.0428,20.0091,20.0372,34300.0
2005-01-18 11:35:00,35.63,35.64,35.62,35.64,32400.0,20.0372,20.0428,20.0315,20.0428,32400.0
2005-01-18 11:40:00,35.64,35.65,35.6,35.65,43900.0,20.0428,20.0484,20.0203,20.0484,43900.0
2005-01-18 11:45:00,35.65,35.67,35.63,35.63,19400.0,20.0484,20.0597,20.0372,20.0372,19400.0
2005-01-18 11:50:00,35.64,35.66,35.64,35.65,17500.0,20.0428,20.054,20.0428,20.0484,17500.0
2005-01-18 11:55:00,35.65,35.68,35.63,35.64,29300.0,20.0484,20.0653,20.0372,20.0428,29300.0
2005-01-18 12:00:00,35.64,35.67,35.63,35.67,43500.0,20.0428,20.0597,20.0372,20.0597,43500.0
2005-01-18 12:05:00,35.67,35.67,35.64,35.64,31600.0,20.0597,20.0597,20.0428,20.0428,31600.0
2005-01-18 12:10:00,35.64,35.65,35.62,35.63,21800.0,20.0428,20.0484,20.0315,20.0372,21800.0
2005-01-18 12:15:00,35.63,35.65,35.63,35.65,25000.0,20.0372,20.0484,20.0372,20.0484,25000.0
2005-01-18 12:20:00,35.64,35.65,35.63,35.65,15700.0,20.0428,20.0484,20.0372,20.0484,15700.0
2005-01-18 12:25:00,35.65,35.65,35.61,35.63,19400.0,20.0484,20.0484,20.0259,20.0372,19400.0
2005-01-18 12:30:00,35.62,35.65,35.62,35.65,19200.0,20.0315,20.0484,20.0315,20.0484,19200.0
2005-01-18 12:35:00,35.65,35.71,35.64,35.66,82200.0,20.0484,20.0822,20.0428,20.054,82200.0
2005-01-18 12:40:00,35.65,35.66,35.61,35.61,21600.0,20.0484,20.054,20.0259,20.0259,21600.0
2005-01-18 12:45:00,35.62,35.65,35.61,35.65,19600.0,20.0315,20.0484,20.0259,20.0484,19600.0
2005-01-18 12:50:00,35.65,35.65,35.64,35.65,24500.0,20.0484,20.0484,20.0428,20.0484,24500.0
2005-01-18 12:55:00,35.65,35.65,35.64,35.65,12200.0,20.0484,20.0484,20.0428,20.0484,12200.0
2005-01-18 13:00:00,35.65,35.71,35.64,35.71,45100.0,20.0484,20.0822,20.0428,20.0822,45100.0
2005-01-18 13:05:00,35.71,35.73,35.68,35.7,17400.0,20.0822,20.0934,20.0653,20.0765,17400.0
2005-01-18 13:10:00,35.7,35.72,35.69,35.7,12500.0,20.0765,20.0878,20.0709,20.0765,12500.0
2005-01-18 13:15:00,35.7,35.71,35.69,35.71,11500.0,20.0765,20.0822,20.0709,20.0822,11500.0
2005-01-18 13:20:00,35.7,35.7,35.65,35.68,27500.0,20.0765,20.0765,20.0484,20.0653,27500.0
2005-01-18 13:25:00,35.67,35.7,35.66,35.7,6800.0,20.0597,20.0765,20.054,20.0765,6800.0
2005-01-18 13:30:00,35.69,35.75,35.69,35.74,60100.0,20.0709,20.1047,20.0709,20.099,60100.0
2005-01-18 13:35:00,35.72,35.73,35.71,35.73,15100.0,20.0878,20.0934,20.0822,20.0934,15100.0
2005-01-18 13:40:00,35.73,35.76,35.73,35.75,19500.0,20.0934,20.1103,20.0934,20.1047,19500.0
2005-01-18 13:45:00,35.75,35.83,35.74,35.82,33700.0,20.1047,20.1496,20.099,20.144,33700.0
2005-01-18 13:50:00,35.83,35.9,35.82,35.89,19300.0,20.1496,20.189,20.144,20.1834,19300.0
2005-01-18 13:55:00,35.88,35.9,35.87,35.88,7800.0,20.1778,20.189,20.1721,20.1778,7800.0
2005-01-18 14:00:00,35.88,35.9,35.87,35.89,16200.0,20.1778,20.189,20.1721,20.1834,16200.0
2005-01-18 14:05:00,35.89,35.92,35.89,35.92,29200.0,20.1834,20.2003,20.1834,20.2003,29200.0
2005-01-18 14:10:00,35.92,35.96,35.91,35.96,12100.0,20.2003,20.2228,20.1946,20.2228,12100.0
2005-01-18 14:15:00,35.95,35.95,35.93,35.93,17100.0,20.2171,20.2171,20.2059,20.2059,17100.0
2005-01-18 14:20:00,35.92,35.95,35.92,35.95,12100.0,20.2003,20.2171,20.2003,20.2171,12100.0
2005-01-18 14:25:00,35.95,35.98,35.94,35.98,17500.0,20.2171,20.234,20.2115,20.234,17500.0
2005-01-18 14:30:00,35.98,35.98,35.96,35.96,30600.0,20.234,20.234,20.2228,20.2228,30600.0
2005-01-18 14:35:00,35.96,35.98,35.95,35.97,39900.0,20.2228,20.234,20.2171,20.2284,39900.0
2005-01-18 14:40:00,35.99,36.03,35.98,36.02,70900.0,20.2396,20.2621,20.234,20.2565,70900.0
2005-01-18 14:45:00,36.03,36.06,36.0,36.05,20600.0,20.2621,20.279,20.2452,20.2734,20600.0
2005-01-18 14:50:00,36.05,36.05,36.02,36.03,21900.0,20.2734,20.2734,20.2565,20.2621,21900.0
2005-01-18 14:55:00,36.03,36.07,36.03,36.06,10900.0,20.2621,20.2846,20.2621,20.279,10900.0
2005-01-18 15:00:00,36.06,36.09,36.05,36.09,20900.0,20.279,20.2959,20.2734,20.2959,20900.0
2005-01-18 15:05:00,36.09,36.12,36.07,36.11,16100.0,20.2959,20.3127,20.2846,20.3071,16100.0
2005-01-18 15:10:00,36.11,36.14,36.08,36.13,31500.0,20.3071,20.324,20.2902,20.3184,31500.0
2005-01-18 15:15:00,36.13,36.2,36.12,36.19,22600.0,20.3184,20.3577,20.3127,20.3521,22600.0
2005-01-18 15:20:00,36.2,36.25,36.19,36.22,39700.0,20.3577,20.3858,20.3521,20.369,39700.0
2005-01-18 15:25:00,36.22,36.27,36.2,36.27,40000.0,20.369,20.3971,20.3577,20.3971,40000.0
2005-01-18 15:30:00,36.27,36.29,36.25,36.27,46100.0,20.3971,20.4083,20.3858,20.3971,46100.0
2005-01-18 15:35:00,36.28,36.31,36.28,36.29,36300.0,20.4027,20.4196,20.4027,20.4083,36300.0
2005-01-18 15:40:00,36.3,36.36,36.29,36.36,32200.0,20.414,20.4477,20.4083,20.4477,32200.0
2005-01-18 15:45:00,36.36,36.41,36.34,36.4,40300.0,20.4477,20.4758,20.4365,20.4702,40300.0
2005-01-18 15:50:00,36.41,36.45,36.35,36.38,68800.0,20.4758,20.4983,20.4421,20.4589,68800.0
2005-01-18 15:55:00,36.39,36.45,36.39,36.42,136500.0,20.4646,20.4983,20.4646,20.4814,136500.0
2005-01-19 09:30:00,36.4,36.4,36.29,36.31,38100.0,20.4702,20.4702,20.4083,20.4196,38100.0
2005-01-19 09:35:00,36.29,36.5,36.29,36.4,25600.0,20.4083,20.5264,20.4083,20.4702,25600.0
2005-01-19 09:40:00,36.41,36.41,36.35,36.36,12000.0,20.4758,20.4758,20.4421,20.4477,12000.0
2005-01-19 09:45:00,36.35,36.44,36.35,36.39,25300.0,20.4421,20.4927,20.4421,20.4646,25300.0
2005-01-19 09:50:00,36.39,36.39,36.34,36.39,20800.0,20.4646,20.4646,20.4365,20.4646,20800.0
2005-01-19 09:55:00,36.39,36.46,36.36,36.4,18700.0,20.4646,20.5039,20.4477,20.4702,18700.0
2005-01-19 10:00:00,36.4,36.42,36.35,36.35,12000.0,20.4702,20.4814,20.4421,20.4421,12000.0
2005-01-19 10:05:00,36.35,36.37,36.33,36.35,11800.0,20.4421,20.4533,20.4308,20.4421,11800.0
2005-01-19 10:10:00,36.35,36.38,36.34,36.34,8700.0,20.4421,20.4589,20.4365,20.4365,8700.0
2005-01-19 10:15:00,36.34,36.35,36.24,36.26,29200.0,20.4365,20.4421,20.3802,20.3915,29200.0
2005-01-19 10:20:00,36.27,36.29,36.24,36.26,17100.0,20.3971,20.4083,20.3802,20.3915,17100.0
2005-01-19 10:25:00,36.26,36.26,36.22,36.24,12800.0,20.3915,20.3915,20.369,20.3802,12800.0
2005-01-19 10:30:00,36.24,36.27,36.22,36.22,18200.0,20.3802,20.3971,20.369,20.369,18200.0
2005-01-19 10:35:00,36.23,36.23,36.2,36.21,14300.0,20.3746,20.3746,20.3577,20.3633,14300.0
2005-01-19 10:40:00,36.21,36.21,36.17,36.19,21300.0,20.3633,20.3633,20.3409,20.3521,21300.0
2005-01-19 10:45:00,36.19,36.2,36.19,36.2,14200.0,20.3521,20.3577,20.3521,20.3577,14200.0
2005-01-19 10:50:00,36.2,36.25,36.2,36.24,18500.0,20.3577,20.3858,20.3577,20.3802,18500.0
2005-01-19 10:55:00,36.24,36.25,36.2,36.21,18300.0,20.3802,20.3858,20.3577,20.3633,18300.0
2005-01-19 11:00:00,36.21,36.24,36.21,36.24,7800.0,20.3633,20.3802,20.3633,20.3802,7800.0
2005-01-19 11:05:00,36.24,36.25,36.23,36.25,10000.0,20.3802,20.3858,20.3746,20.3858,10000.0
2005-01-19 11:10:00,36.25,36.25,36.21,36.23,13000.0,20.3858,20.3858,20.3633,20.3746,13000.0
2005-01-19 11:15:00,36.23,36.26,36.23,36.24,6000.0,20.3746,20.3915,20.3746,20.3802,6000.0
2005-01-19 11:20:00,36.24,36.25,36.19,36.23,13300.0,20.3802,20.3858,20.3521,20.3746,13300.0
2005-01-19 11:25:00,36.23,36.25,36.23,36.24,4600.0,20.3746,20.3858,20.3746,20.3802,4600.0
2005-01-19 11:30:00,36.24,36.25,36.23,36.25,15700.0,20.3802,20.3858,20.3746,20.3858,15700.0
2005-01-19 11:35:00,36.25,36.25,36.24,36.25,9800.0,20.3858,20.3858,20.3802,20.3858,9800.0
2005-01-19 11:40:00,36.24,36.24,36.19,36.2,15400.0,20.3802,20.3802,20.3521,20.3577,15400.0
2005-01-19 11:45:00,36.2,36.21,36.2,36.21,7700.0,20.3577,20.3633,20.3577,20.3633,7700.0
2005-01-19 11:50:00,36.2,36.21,36.2,36.21,8700.0,20.3577,20.3633,20.3577,20.3633,8700.0
2005-01-19 11:55:00,36.21,36.21,36.2,36.21,7700.0,20.3633,20.3633,20.3577,20.3633,7700.0
2005-01-19 12:00:00,36.21,36.21,36.11,36.13,22200.0,20.3633,20.3633,20.3071,20.3184,22200.0
2005-01-19 12:05:00,36.12,36.12,36.04,36.12,28900.0,20.3127,20.3127,20.2677,20.3127,28900.0
2005-01-19 12:10:00,36.12,36.12,36.07,36.08,15600.0,20.3127,20.3127,20.2846,20.2902,15600.0
2005-01-19 12:15:00,36.09,36.1,36.08,36.09,6300.0,20.2959,20.3015,20.2902,20.2959,6300.0
2005-01-19 12:20:00,36.08,36.1,36.07,36.07,10700.0,20.2902,20.3015,20.2846,20.2846,10700.0
2005-01-19 12:25:00,36.08,36.1,36.05,36.1,10900.0,20.2902,20.3015,20.2734,20.3015,10900.0
2005-01-19 12:30:00,36.1,36.15,36.09,36.15,6200.0,20.3015,20.3296,20.2959,20.3296,6200.0
2005-01-19 12:35:00,36.15,36.18,36.15,36.18,10400.0,20.3296,20.3465,20.3296,20.3465,10400.0
2005-01-19 12:40:00,36.18,36.19,36.16,36.19,8900.0,20.3465,20.3521,20.3352,20.3521,8900.0
2005-01-19 12:45:00,36.19,36.22,36.19,36.21,8800.0,20.3521,20.369,20.3521,20.3633,8800.0
2005-01-19 12:50:00,36.22,36.23,36.19,36.21,7800.0,20.369,20.3746,20.3521,20.3633,7800.0
2005-01-19 12:55:00,36.21,36.24,36.21,36.23,9600.0,20.3633,20.3802,20.3633,20.3746,9600.0
2005-01-19 13:00:00,36.22,36.25,36.22,36.22,7000.0,20.369,20.3858,20.369,20.369,7000.0
2005-01-19 13:05:00,36.22,36.22,36.19,36.19,3400.0,20.369,20.369,20.3521,20.3521,3400.0
2005-01-19 13:10:00,36.2,36.2,36.18,36.19,5300.0,20.3577,20.3577,20.3465,20.3521,5300.0
2005-01-19 13:15:00,36.2,36.23,36.19,36.23,15000.0,20.3577,20.3746,20.3521,20.3746,15000.0
2005-01-19 13:20:00,36.22,36.24,36.22,36.24,7900.0,20.369,20.3802,20.369,20.3802,7900.0
2005-01-19 13:25:00,36.24,36.26,36.23,36.25,6900.0,20.3802,20.3915,20.3746,20.3858,6900.0
2005-01-19 13:30:00,36.25,36.25,36.23,36.23,8000.0,20.3858,20.3858,20.3746,20.3746,8000.0
2005-01-19 13:35:00,36.23,36.24,36.23,36.24,4200.0,20.3746,20.3802,20.3746,20.3802,4200.0
2005-01-19 13:40:00,36.23,36.24,36.22,36.23,2300.0,20.3746,20.3802,20.369,20.3746,2300.0
2005-01-19 13:45:00,36.23,36.28,36.23,36.25,13100.0,20.3746,20.4027,20.3746,20.3858,13100.0
2005-01-19 13:50:00,36.25,36.26,36.19,36.21,11900.0,20.3858,20.3915,20.3521,20.3633,11900.0
2005-01-19 13:55:00,36.21,36.24,36.21,36.24,3800.0,20.3633,20.3802,20.3633,20.3802,3800.0
2005-01-19 14:00:00,36.23,36.24,36.21,36.24,13100.0,20.3746,20.3802,20.3633,20.3802,13100.0
2005-01-19 14:05:00,36.23,36.24,36.11,36.13,26600.0,20.3746,20.3802,20.3071,20.3184,26600.0
2005-01-19 14:10:00,36.13,36.18,36.13,36.18,11300.0,20.3184,20.3465,20.3184,20.3465,11300.0
2005-01-19 14:15:00,36.18,36.2,36.17,36.2,8900.0,20.3465,20.3577,20.3409,20.3577,8900.0
2005-01-19 14:20:00,36.2,36.21,36.19,36.21,12900.0,20.3577,20.3633,20.3521,20.3633,12900.0
2005-01-19 14:25:00,36.2,36.22,36.2,36.2,10300.0,20.3577,20.369,20.3577,20.3577,10300.0
2005-01-19 14:30:00,36.21,36.23,36.17,36.21,14500.0,20.3633,20.3746,20.3409,20.3633,14500.0
2005-01-19 14:35:00,36.2,36.2,36.16,36.18,8600.0,20.3577,20.3577,20.3352,20.3465,8600.0
2005-01-19 14:40:00,36.18,36.2,36.15,36.16,25000.0,20.3465,20.3577,20.3296,20.3352,25000.0
2005-01-19 14:45:00,36.17,36.17,36.16,36.17,4600.0,20.3409,20.3409,20.3352,20.3409,4600.0
2005-01-19 14:50:00,36.18,36.2,36.16,36.17,18300.0,20.3465,20.3577,20.3352,20.3409,18300.0
2005-01-19 14:55:00,36.17,36.19,36.14,36.16,17600.0,20.3409,20.3521,20.324,20.3352,17600.0
2005-01-19 15:00:00,36.18,36.2,36.17,36.2,13600.0,20.3465,20.3577,20.3409,20.3577,13600.0
2005-01-19 15:05:00,36.2,36.21,36.16,36.17,12200.0,20.3577,20.3633,20.3352,20.3409,12200.0
2005-01-19 15:10:00,36.17,36.19,36.15,36.17,32000.0,20.3409,20.3521,20.3296,20.3409,32000.0
2005-01-19 15:15:00,36.16,36.17,36.15,36.16,13100.0,20.3352,20.3409,20.3296,20.3352,13100.0
2005-01-19 15:20:00,36.16,36.17,36.11,36.13,14300.0,20.3352,20.3409,20.3071,20.3184,14300.0
2005-01-19 15:25:00,36.13,36.13,36.01,36.01,22300.0,20.3184,20.3184,20.2509,20.2509,22300.0
2005-01-19 15:30:00,36.01,36.04,35.97,36.04,25500.0,20.2509,20.2677,20.2284,20.2677,25500.0
2005-01-19 15:35:00,36.04,36.05,36.02,36.05,14000.0,20.2677,20.2734,20.2565,20.2734,14000.0
2005-01-19 15:40:00,36.04,36.08,36.04,36.06,18900.0,20.2677,20.2902,20.2677,20.279,18900.0
2005-01-19 15:45:00,36.07,36.08,36.0,36.01,15900.0,20.2846,20.2902,20.2452,20.2509,15900.0
2005-01-19 15:50:00,36.01,36.03,35.99,36.0,22800.0,20.2509,20.2621,20.2396,20.2452,22800.0
2005-01-19 15:55:00,36.01,36.03,35.94,36.0,33800.0,20.2509,20.2621,20.2115,20.2452,33800.0
2005-01-20 09:30:00,35.77,35.85,35.63,35.64,78700.0,20.1159,20.1609,20.0372,20.0428,78700.0
2005-01-20 09:35:00,35.64,35.84,35.6,35.75,17300.0,20.0428,20.1553,20.0203,20.1047,17300.0
2005-01-20 09:40:00,35.74,35.76,35.66,35.67,11300.0,20.099,20.1103,20.054,20.0597,11300.0
2005-01-20 09:45:00,35.71,35.81,35.66,35.8,21900.0,20.0822,20.1384,20.054,20.1328,21900.0
2005-01-20 09:50:00,35.8,35.8,35.78,35.79,13700.0,20.1328,20.1328,20.1215,20.1272,13700.0
2005-01-20 09:55:00,35.79,35.79,35.72,35.77,25500.0,20.1272,20.1272,20.0878,20.1159,25500.0
2005-01-20 10:00:00,35.76,35.87,35.75,35.83,27800.0,20.1103,20.1721,20.1047,20.1496,27800.0
2005-01-20 10:05:00,35.85,35.86,35.79,35.84,18100.0,20.1609,20.1665,20.1272,20.1553,18100.0
2005-01-20 10:10:00,35.86,35.9,35.86,35.89,20200.0,20.1665,20.189,20.1665,20.1834,20200.0
2005-01-20 10:15:00,35.89,35.9,35.8,35.8,27200.0,20.1834,20.189,20.1328,20.1328,27200.0
2005-01-20 10:20:00,35.81,35.86,35.78,35.8,26700.0,20.1384,20.1665,20.1215,20.1328,26700.0
2005-01-20 10:25:00,35.78,35.79,35.66,35.73,20400.0,20.1215,20.1272,20.054,20.0934,20400.0
2005-01-20 10:30:00,35.75,35.77,35.67,35.7,13200.0,20.1047,20.1159,20.0597,20.0765,13200.0
2005-01-20 10:35:00,35.66,35.77,35.66,35.77,9900.0,20.054,20.1159,20.054,20.1159,9900.0
2005-01-20 10:40:00,35.78,35.81,35.7,35.71,13700.0,20.1215,20.1384,20.0765,20.0822,13700.0
2005-01-20 10:45:00,35.75,35.8,35.74,35.8,10300.0,20.1047,20.1328,20.099,20.1328,10300.0
2005-01-20 10:50:00,35.8,35.84,35.8,35.84,13700.0,20.1328,20.1553,20.1328,20.1553,13700.0
2005-01-20 10:55:00,35.83,35.83,35.74,35.75,21000.0,20.1496,20.1496,20.099,20.1047,21000.0
2005-01-20 11:00:00,35.8,35.84,35.79,35.83,13400.0,20.1328,20.1553,20.1272,20.1496,13400.0
2005-01-20 11:05:00,35.84,35.89,35.81,35.84,35100.0,20.1553,20.1834,20.1384,20.1553,35100.0
2005-01-20 11:10:00,35.83,35.87,35.82,35.82,16300.0,20.1496,20.1721,20.144,20.144,16300.0
2005-01-20 11:15:00,35.82,35.88,35.82,35.86,7000.0,20.144,20.1778,20.144,20.1665,7000.0
2005-01-20 11:20:00,35.81,35.81,35.78,35.8,5500.0,20.1384,20.1384,20.1215,20.1328,5500.0
2005-01-20 11:25:00,35.8,35.83,35.79,35.83,7300.0,20.1328,20.1496,20.1272,20.1496,7300.0
2005-01-20 11:30:00,35.83,35.92,35.82,35.91,17400.0,20.1496,20.2003,20.144,20.1946,17400.0
2005-01-20 11:35:00,35.94,35.96,35.88,35.94,9200.0,20.2115,20.2228,20.1778,20.2115,9200.0
2005-01-20 11:40:00,35.94,35.98,35.91,35.97,10900.0,20.2115,20.234,20.1946,20.2284,10900.0
2005-01-20 11:45:00,35.98,36.04,35.95,35.99,11200.0,20.234,20.2677,20.2171,20.2396,11200.0
2005-01-20 11:50:00,35.97,36.02,35.95,35.98,16200.0,20.2284,20.2565,20.2171,20.234,16200.0
2005-01-20 11:55:00,35.98,36.0,35.96,35.96,16800.0,20.234,20.2452,20.2228,20.2228,16800.0
2005-01-20 12:00:00,35.95,35.96,35.87,35.89,13400.0,20.2171,20.2228,20.1721,20.1834,13400.0
2005-01-20 12:05:00,35.89,35.92,35.89,35.89,6400.0,20.1834,20.2003,20.1834,20.1834,6400.0
2005-01-20 12:10:00,35.91,35.92,35.86,35.86,14900.0,20.1946,20.2003,20.1665,20.1665,14900.0
2005-01-20 12:15:00,35.89,35.9,35.87,35.9,3300.0,20.1834,20.189,20.1721,20.189,3300.0
2005-01-20 12:20:00,35.89,35.91,35.86,35.86,3500.0,20.1834,20.1946,20.1665,20.1665,3500.0
2005-01-20 12:25:00,35.9,35.92,35.86,35.9,8300.0,20.189,20.2003,20.1665,20.189,8300.0
2005-01-20 12:30:00,35.9,35.94,35.86,35.9,11200.0,20.189,20.2115,20.1665,20.189,11200.0
2005-01-20 12:35:00,35.88,35.91,35.84,35.86,7800.0,20.1778,20.1946,20.1553,20.1665,7800.0
2005-01-20 12:40:00,35.85,35.88,35.83,35.87,7900.0,20.1609,20.1778,20.1496,20.1721,7900.0
2005-01-20 12:45:00,35.87,35.88,35.86,35.86,3900.0,20.1721,20.1778,20.1665,20.1665,3900.0
2005-01-20 12:50:00,35.85,35.86,35.82,35.85,8300.0,20.1609,20.1665,20.144,20.1609,8300.0
2005-01-20 12:55:00,35.83,35.85,35.83,35.83,5300.0,20.1496,20.1609,20.1496,20.1496,5300.0
2005-01-20 13:00:00,35.83,35.89,35.83,35.87,6700.0,20.1496,20.1834,20.1496,20.1721,6700.0
2005-01-20 13:05:00,35.86,35.88,35.84,35.84,7700.0,20.1665,20.1778,20.1553,20.1553,7700.0
2005-01-20 13:10:00,35.84,35.84,35.75,35.78,15100.0,20.1553,20.1553,20.1047,20.1215,15100.0
2005-01-20 13:15:00,35.78,35.78,35.65,35.67,17700.0,20.1215,20.1215,20.0484,20.0597,17700.0
2005-01-20 13:20:00,35.69,35.75,35.69,35.73,6900.0,20.0709,20.1047,20.0709,20.0934,6900.0
2005-01-20 13:25:00,35.75,35.8,35.75,35.79,5400.0,20.1047,20.1328,20.1047,20.1272,5400.0
2005-01-20 13:30:00,35.79,35.81,35.78,35.8,8400.0,20.1272,20.1384,20.1215,20.1328,8400.0
2005-01-20 13:35:00,35.79,35.84,35.77,35.84,12600.0,20.1272,20.1553,20.1159,20.1553,12600.0
2005-01-20 13:40:00,35.84,35.84,35.82,35.82,4400.0,20.1553,20.1553,20.144,20.144,4400.0
2005-01-20 13:45:00,35.83,35.86,35.82,35.84,14100.0,20.1496,20.1665,20.144,20.1553,14100.0
2005-01-20 13:50:00,35.84,35.85,35.82,35.83,8300.0,20.1553,20.1609,20.144,20.1496,8300.0
2005-01-20 13:55:00,35.83,35.84,35.81,35.84,4400.0,20.1496,20.1553,20.1384,20.1553,4400.0
2005-01-20 14:00:00,35.84,35.87,35.82,35.84,11700.0,20.1553,20.1721,20.144,20.1553,11700.0
2005-01-20 14:05:00,35.84,35.87,35.81,35.87,13700.0,20.1553,20.1721,20.1384,20.1721,13700.0
2005-01-20 14:10:00,35.87,35.89,35.86,35.87,9400.0,20.1721,20.1834,20.1665,20.1721,9400.0
2005-01-20 14:15:00,35.88,35.95,35.87,35.93,27900.0,20.1778,20.2171,20.1721,20.2059,27900.0
2005-01-20 14:20:00,35.93,35.95,35.93,35.95,13400.0,20.2059,20.2171,20.2059,20.2171,13400.0
2005-01-20 14:25:00,35.95,35.95,35.84,35.84,16200.0,20.2171,20.2171,20.1553,20.1553,16200.0
2005-01-20 14:30:00,35.85,35.91,35.85,35.88,32000.0,20.1609,20.1946,20.1609,20.1778,32000.0
2005-01-20 14:35:00,35.89,35.9,35.84,35.84,14200.0,20.1834,20.189,20.1553,20.1553,14200.0
2005-01-20 14:40:00,35.84,35.92,35.84,35.92,16800.0,20.1553,20.2003,20.1553,20.2003,16800.0
2005-01-20 14:45:00,35.92,35.95,35.86,35.9,23300.0,20.2003,20.2171,20.1665,20.189,23300.0
2005-01-20 14:50:00,35.89,35.93,35.87,35.93,13400.0,20.1834,20.2059,20.1721,20.2059,13400.0
2005-01-20 14:55:00,35.89,35.92,35.85,35.91,14800.0,20.1834,20.2003,20.1609,20.1946,14800.0
2005-01-20 15:00:00,35.89,35.9,35.8,35.88,14100.0,20.1834,20.189,20.1328,20.1778,14100.0
2005-01-20 15:05:00,35.88,35.9,35.84,35.86,40000.0,20.1778,20.189,20.1553,20.1665,40000.0
2005-01-20 15:10:00,35.85,35.87,35.84,35.86,18600.0,20.1609,20.1721,20.1553,20.1665,18600.0
2005-01-20 15:15:00,35.86,35.87,35.82,35.85,30600.0,20.1665,20.1721,20.144,20.1609,30600.0
2005-01-20 15:20:00,35.86,35.86,35.84,35.85,16300.0,20.1665,20.1665,20.1553,20.1609,16300.0
2005-01-20 15:25:00,35.85,35.85,35.78,35.8,31700.0,20.1609,20.1609,20.1215,20.1328,31700.0
2005-01-20 15:30:00,35.8,35.84,35.79,35.8,35900.0,20.1328,20.1553,20.1272,20.1328,35900.0
2005-01-20 15:35:00,35.8,35.84,35.8,35.83,13900.0,20.1328,20.1553,20.1328,20.1496,13900.0
2005-01-20 15:40:00,35.83,35.83,35.74,35.77,21400.0,20.1496,20.1496,20.099,20.1159,21400.0
2005-01-20 15:45:00,35.78,35.82,35.75,35.79,18100.0,20.1215,20.144,20.1047,20.1272,18100.0
2005-01-20 15:50:00,35.77,35.82,35.74,35.75,29800.0,20.1159,20.144,20.099,20.1047,29800.0
2005-01-20 15:55:00,35.77,35.8,35.75,35.78,35000.0,20.1159,20.1328,20.1047,20.1215,35000.0
2005-01-21 09:30:00,35.75,35.9,35.65,35.8,109600.0,20.1047,20.189,20.0484,20.1328,109600.0
2005-01-21 09:35:00,35.83,35.83,35.71,35.74,11100.0,20.1496,20.1496,20.0822,20.099,11100.0
2005-01-21 09:40:00,35.74,35.79,35.73,35.74,7000.0,20.099,20.1272,20.0934,20.099,7000.0
2005-01-21 09:45:00,35.73,35.73,35.68,35.73,14100.0,20.0934,20.0934,20.0653,20.0934,14100.0
2005-01-21 09:50:00,35.73,35.73,35.52,35.54,14900.0,20.0934,20.0934,19.9753,19.9866,14900.0
2005-01-21 09:55:00,35.55,35.68,35.54,35.68,13100.0,19.9922,20.0653,19.9866,20.0653,13100.0
2005-01-21 10:00:00,35.68,35.74,35.66,35.68,14900.0,20.0653,20.099,20.054,20.0653,14900.0
2005-01-21 10:05:00,35.69,35.76,35.69,35.73,8400.0,20.0709,20.1103,20.0709,20.0934,8400.0
2005-01-21 10:10:00,35.72,35.74,35.63,35.63,13800.0,20.0878,20.099,20.0372,20.0372,13800.0
2005-01-21 10:15:00,35.58,35.7,35.56,35.67,22200.0,20.0091,20.0765,19.9978,20.0597,22200.0
2005-01-21 10:20:00,35.67,35.8,35.66,35.8,12900.0,20.0597,20.1328,20.054,20.1328,12900.0
2005-01-21 10:25:00,35.78,35.85,35.75,35.84,10100.0,20.1215,20.1609,20.1047,20.1553,10100.0
2005-01-21 10:30:00,35.84,35.89,35.78,35.87,7600.0,20.1553,20.1834,20.1215,20.1721,7600.0
2005-01-21 10:35:00,35.85,35.9,35.82,35.89,14200.0,20.1609,20.189,20.144,20.1834,14200.0
2005-01-21 10:40:00,35.89,35.96,35.86,35.95,10400.0,20.1834,20.2228,20.1665,20.2171,10400.0
2005-01-21 10:45:00,35.95,35.96,35.88,35.93,11000.0,20.2171,20.2228,20.1778,20.2059,11000.0
2005-01-21 10:50:00,35.93,35.93,35.89,35.89,6500.0,20.2059,20.2059,20.1834,20.1834,6500.0
2005-01-21 10:55:00,35.9,35.9,35.84,35.87,8600.0,20.189,20.189,20.1553,20.1721,8600.0
2005-01-21 11:00:00,35.87,35.89,35.85,35.87,8600.0,20.1721,20.1834,20.1609,20.1721,8600.0
2005-01-21 11:05:00,35.88,35.88,35.85,35.86,6200.0,20.1778,20.1778,20.1609,20.1665,6200.0
2005-01-21 11:10:00,35.87,35.88,35.84,35.84,10500.0,20.1721,20.1778,20.1553,20.1553,10500.0
2005-01-21 11:15:00,35.85,35.86,35.84,35.85,5200.0,20.1609,20.1665,20.1553,20.1609,5200.0
2005-01-21 11:20:00,35.86,35.88,35.84,35.85,15000.0,20.1665,20.1778,20.1553,20.1609,15000.0
2005-01-21 11:25:00,35.86,35.87,35.84,35.84,9200.0,20.1665,20.1721,20.1553,20.1553,9200.0
2005-01-21 11:30:00,35.86,35.9,35.85,35.88,9100.0,20.1665,20.189,20.1609,20.1778,9100.0
2005-01-21 11:35:00,35.87,35.87,35.84,35.84,7200.0,20.1721,20.1721,20.1553,20.1553,7200.0
2005-01-21 11:40:00,35.85,35.87,35.85,35.87,4600.0,20.1609,20.1721,20.1609,20.1721,4600.0
2005-01-21 11:45:00,35.87,35.87,35.81,35.83,10500.0,20.1721,20.1721,20.1384,20.1496,10500.0
2005-01-21 11:50:00,35.83,35.86,35.82,35.85,6100.0,20.1496,20.1665,20.144,20.1609,6100.0
2005-01-21 11:55:00,35.88,35.88,35.83,35.84,6400.0,20.1778,20.1778,20.1496,20.1553,6400.0
2005-01-21 12:00:00,35.83,35.83,35.79,35.79,7200.0,20.1496,20.1496,20.1272,20.1272,7200.0
2005-01-21 12:05:00,35.79,35.83,35.78,35.78,6600.0,20.1272,20.1496,20.1215,20.1215,6600.0
2005-01-21 12:10:00,35.78,35.8,35.77,35.78,4900.0,20.1215,20.1328,20.1159,20.1215,4900.0
2005-01-21 12:15:00,35.77,35.78,35.76,35.77,5300.0,20.1159,20.1215,20.1103,20.1159,5300.0
2005-01-21 12:20:00,35.77,35.78,35.75,35.76,5300.0,20.1159,20.1215,20.1047,20.1103,5300.0
2005-01-21 12:25:00,35.75,35.75,35.72,35.72,7500.0,20.1047,20.1047,20.0878,20.0878,7500.0
2005-01-21 12:30:00,35.72,35.72,35.68,35.7,9000.0,20.0878,20.0878,20.0653,20.0765,9000.0
2005-01-21 12:35:00,35.7,35.72,35.7,35.72,8200.0,20.0765,20.0878,20.0765,20.0878,8200.0
2005-01-21 12:40:00,35.72,35.75,35.72,35.75,7100.0,20.0878,20.1047,20.0878,20.1047,7100.0
2005-01-21 12:45:00,35.73,35.78,35.73,35.77,8200.0,20.0934,20.1215,20.0934,20.1159,8200.0
2005-01-21 12:50:00,35.77,35.77,35.74,35.75,3700.0,20.1159,20.1159,20.099,20.1047,3700.0
2005-01-21 12:55:00,35.75,35.77,35.74,35.75,3800.0,20.1047,20.1159,20.099,20.1047,3800.0
2005-01-21 13:00:00,35.76,35.77,35.73,35.75,19100.0,20.1103,20.1159,20.0934,20.1047,19100.0
2005-01-21 13:05:00,35.75,35.77,35.74,35.76,13100.0,20.1047,20.1159,20.099,20.1103,13100.0
2005-01-21 13:10:00,35.76,35.79,35.74,35.79,7500.0,20.1103,20.1272,20.099,20.1272,7500.0
2005-01-21 13:15:00,35.79,35.8,35.74,35.76,5300.0,20.1272,20.1328,20.099,20.1103,5300.0
2005-01-21 13:20:00,35.75,35.77,35.74,35.76,3500.0,20.1047,20.1159,20.099,20.1103,3500.0
2005-01-21 13:25:00,35.77,35.78,35.72,35.76,6400.0,20.1159,20.1215,20.0878,20.1103,6400.0
2005-01-21 13:30:00,35.77,35.77,35.72,35.72,18300.0,20.1159,20.1159,20.0878,20.0878,18300.0
2005-01-21 13:35:00,35.74,35.74,35.68,35.72,15500.0,20.099,20.099,20.0653,20.0878,15500.0
2005-01-21 13:40:00,35.73,35.73,35.63,35.66,15200.0,20.0934,20.0934,20.0372,20.054,15200.0
2005-01-21 13:45:00,35.65,35.72,35.65,35.71,10000.0,20.0484,20.0878,20.0484,20.0822,10000.0
2005-01-21 13:50:00,35.7,35.71,35.66,35.69,19600.0,20.0765,20.0822,20.054,20.0709,19600.0
2005-01-21 13:55:00,35.71,35.8,35.69,35.77,19400.0,20.0822,20.1328,20.0709,20.1159,19400.0
2005-01-21 14:00:00,35.76,35.78,35.74,35.75,7000.0,20.1103,20.1215,20.099,20.1047,7000.0
2005-01-21 14:05:00,35.74,35.77,35.73,35.75,4700.0,20.099,20.1159,20.0934,20.1047,4700.0
2005-01-21 14:10:00,35.75,35.75,35.68,35.68,7200.0,20.1047,20.1047,20.0653,20.0653,7200.0
2005-01-21 14:15:00,35.7,35.71,35.64,35.67,20400.0,20.0765,20.0822,20.0428,20.0597,20400.0
2005-01-21 14:20:00,35.68,35.69,35.65,35.69,4400.0,20.0653,20.0709,20.0484,20.0709,4400.0
2005-01-21 14:25:00,35.7,35.78,35.7,35.73,9400.0,20.0765,20.1215,20.0765,20.0934,9400.0
2005-01-21 14:30:00,35.73,35.76,35.71,35.72,10400.0,20.0934,20.1103,20.0822,20.0878,10400.0
2005-01-21 14:35:00,35.75,35.75,35.71,35.71,6300.0,20.1047,20.1047,20.0822,20.0822,6300.0
2005-01-21 14:40:00,35.73,35.73,35.71,35.72,2800.0,20.0934,20.0934,20.0822,20.0878,2800.0
2005-01-21 14:45:00,35.72,35.74,35.67,35.68,22700.0,20.0878,20.099,20.0597,20.0653,22700.0
2005-01-21 14:50:00,35.7,35.7,35.66,35.66,11300.0,20.0765,20.0765,20.054,20.054,11300.0
2005-01-21 14:55:00,35.65,35.69,35.62,35.69,9100.0,20.0484,20.0709,20.0315,20.0709,9100.0
2005-01-21 15:00:00,35.68,35.68,35.67,35.68,6800.0,20.0653,20.0653,20.0597,20.0653,6800.0
2005-01-21 15:05:00,35.69,35.72,35.67,35.69,19400.0,20.0709,20.0878,20.0597,20.0709,19400.0
2005-01-21 15:10:00,35.7,35.7,35.64,35.69,19300.0,20.0765,20.0765,20.0428,20.0709,19300.0
2005-01-21 15:15:00,35.69,35.69,35.65,35.65,8200.0,20.0709,20.0709,20.0484,20.0484,8200.0
2005-01-21 15:20:00,35.66,35.77,35.66,35.74,38000.0,20.054,20.1159,20.054,20.099,38000.0
2005-01-21 15:25:00,35.72,35.79,35.72,35.79,26100.0,20.0878,20.1272,20.0878,20.1272,26100.0
2005-01-21 15:30:00,35.79,35.79,35.71,35.74,28900.0,20.1272,20.1272,20.0822,20.099,28900.0
2005-01-21 15:35:00,35.73,35.76,35.73,35.76,10100.0,20.0934,20.1103,20.0934,20.1103,10100.0
2005-01-21 15:40:00,35.77,35.8,35.76,35.77,52700.0,20.1159,20.1328,20.1103,20.1159,52700.0
2005-01-21 15:45:00,35.77,35.78,35.75,35.76,37000.0,20.1159,20.1215,20.1047,20.1103,37000.0
2005-01-21 15:50:00,35.76,35.76,35.7,35.72,15500.0,20.1103,20.1103,20.0765,20.0878,15500.0
2005-01-21 15:55:00,35.72,35.75,35.7,35.71,44200.0,20.0878,20.1047,20.0765,20.0822,44200.0
2005-01-24 09:30:00,35.74,35.76,35.72,35.72,42100.0,20.099,20.1103,20.0878,20.0878,42100.0
2005-01-24 09:35:00,35.73,35.73,35.66,35.66,9800.0,20.0934,20.0934,20.054,20.054,9800.0
2005-01-24 09:40:00,35.66,35.7,35.57,35.59,41300.0,20.054,20.0765,20.0034,20.0147,41300.0
2005-01-24 09:45:00,35.6,35.74,35.6,35.66,20800.0,20.0203,20.099,20.0203,20.054,20800.0
2005-01-24 09:50:00,35.64,35.67,35.58,35.59,13900.0,20.0428,20.0597,20.0091,20.0147,13900.0
2005-01-24 09:55:00,35.59,35.6,35.5,35.53,21600.0,20.0147,20.0203,19.9641,19.9809,21600.0
2005-01-24 10:00:00,35.56,35.58,35.53,35.58,108300.0,19.9978,20.0091,19.9809,20.0091,108300.0
2005-01-24 10:05:00,35.59,35.63,35.56,35.56,22300.0,20.0147,20.0372,19.9978,19.9978,22300.0
2005-01-24 10:10:00,35.57,35.63,35.56,35.63,28900.0,20.0034,20.0372,19.9978,20.0372,28900.0
2005-01-24 10:15:00,35.63,35.63,35.56,35.6,47000.0,20.0372,20.0372,19.9978,20.0203,47000.0
2005-01-24 10:20:00,35.59,35.6,35.55,35.56,26900.0,20.0147,20.0203,19.9922,19.9978,26900.0
2005-01-24 10:25:00,35.57,35.59,35.53,35.55,10500.0,20.0034,20.0147,19.9809,19.9922,10500.0
2005-01-24 10:30:00,35.55,35.6,35.55,35.57,41600.0,19.9922,20.0203,19.9922,20.0034,41600.0
2005-01-24 10:35:00,35.57,35.6,35.55,35.57,9200.0,20.0034,20.0203,19.9922,20.0034,9200.0
2005-01-24 10:40:00,35.57,35.59,35.54,35.58,15100.0,20.0034,20.0147,19.9866,20.0091,15100.0
2005-01-24 10:45:00,35.58,35.59,35.54,35.57,12600.0,20.0091,20.0147,19.9866,20.0034,12600.0
2005-01-24 10:50:00,35.57,35.57,35.5,35.54,12700.0,20.0034,20.0034,19.9641,19.9866,12700.0
2005-01-24 10:55:00,35.54,35.54,35.5,35.52,14200.0,19.9866,19.9866,19.9641,19.9753,14200.0
2005-01-24 11:00:00,35.52,35.57,35.52,35.55,14500.0,19.9753,20.0034,19.9753,19.9922,14500.0
2005-01-24 11:05:00,35.54,35.58,35.51,35.56,34400.0,19.9866,20.0091,19.9697,19.9978,34400.0
2005-01-24 11:10:00,35.58,35.6,35.5,35.57,17100.0,20.0091,20.0203,19.9641,20.0034,17100.0
2005-01-24 11:15:00,35.56,35.6,35.56,35.59,21400.0,19.9978,20.0203,19.9978,20.0147,21400.0
2005-01-24 11:20:00,35.59,35.6,35.56,35.6,27400.0,20.0147,20.0203,19.9978,20.0203,27400.0
2005-01-24 11:25:00,35.59,35.6,35.58,35.59,14900.0,20.0147,20.0203,20.0091,20.0147,14900.0
2005-01-24 11:30:00,35.58,35.6,35.56,35.6,15300.0,20.0091,20.0203,19.9978,20.0203,15300.0
2005-01-24 11:35:00,35.6,35.62,35.58,35.58,71600.0,20.0203,20.0315,20.0091,20.0091,71600.0
2005-01-24 11:40:00,35.57,35.59,35.52,35.57,6600.0,20.0034,20.0147,19.9753,20.0034,6600.0
2005-01-24 11:45:00,35.54,35.61,35.51,35.53,18300.0,19.9866,20.0259,19.9697,19.9809,18300.0
2005-01-24 11:50:00,35.53,35.57,35.53,35.55,8800.0,19.9809,20.0034,19.9809,19.9922,8800.0
2005-01-24 11:55:00,35.55,35.58,35.54,35.54,8000.0,19.9922,20.0091,19.9866,19.9866,8000.0
2005-01-24 12:00:00,35.54,35.65,35.54,35.62,8600.0,19.9866,20.0484,19.9866,20.0315,8600.0
2005-01-24 12:05:00,35.61,35.61,35.54,35.56,8400.0,20.0259,20.0259,19.9866,19.9978,8400.0
2005-01-24 12:10:00,35.55,35.6,35.51,35.59,26500.0,19.9922,20.0203,19.9697,20.0147,26500.0
2005-01-24 12:15:00,35.52,35.6,35.5,35.53,34500.0,19.9753,20.0203,19.9641,19.9809,34500.0
2005-01-24 12:20:00,35.53,35.54,35.5,35.51,9500.0,19.9809,19.9866,19.9641,19.9697,9500.0
2005-01-24 12:25:00,35.51,35.52,35.5,35.5,11000.0,19.9697,19.9753,19.9641,19.9641,11000.0
2005-01-24 12:30:00,35.5,35.5,35.47,35.5,10900.0,19.9641,19.9641,19.9472,19.9641,10900.0
2005-01-24 12:35:00,35.48,35.5,35.48,35.48,42100.0,19.9528,19.9641,19.9528,19.9528,42100.0
2005-01-24 12:40:00,35.48,35.49,35.47,35.49,10300.0,19.9528,19.9584,19.9472,19.9584,10300.0
2005-01-24 12:45:00,35.49,35.53,35.48,35.52,10500.0,19.9584,19.9809,19.9528,19.9753,10500.0
2005-01-24 12:50:00,35.53,35.58,35.52,35.58,13300.0,19.9809,20.0091,19.9753,20.0091,13300.0
2005-01-24 12:55:00,35.58,35.58,35.54,35.56,7900.0,20.0091,20.0091,19.9866,19.9978,7900.0
2005-01-24 13:00:00,35.56,35.6,35.55,35.56,15900.0,19.9978,20.0203,19.9922,19.9978,15900.0
2005-01-24 13:05:00,35.56,35.59,35.55,35.56,6700.0,19.9978,20.0147,19.9922,19.9978,6700.0
2005-01-24 13:10:00,35.56,35.59,35.56,35.58,11300.0,19.9978,20.0147,19.9978,20.0091,11300.0
2005-01-24 13:15:00,35.59,35.62,35.59,35.62,9400.0,20.0147,20.0315,20.0147,20.0315,9400.0
2005-01-24 13:20:00,35.61,35.67,35.6,35.64,9100.0,20.0259,20.0597,20.0203,20.0428,9100.0
2005-01-24 13:25:00,35.63,35.63,35.57,35.61,11000.0,20.0372,20.0372,20.0034,20.0259,11000.0
2005-01-24 13:30:00,35.6,35.61,35.57,35.59,13700.0,20.0203,20.0259,20.0034,20.0147,13700.0
2005-01-24 13:35:00,35.58,35.59,35.53,35.54,6800.0,20.0091,20.0147,19.9809,19.9866,6800.0
2005-01-24 13:40:00,35.54,35.54,35.52,35.53,11400.0,19.9866,19.9866,19.9753,19.9809,11400.0
2005-01-24 13:45:00,35.53,35.54,35.51,35.52,4700.0,19.9809,19.9866,19.9697,19.9753,4700.0
2005-01-24 13:50:00,35.51,35.53,35.49,35.53,6800.0,19.9697,19.9809,19.9584,19.9809,6800.0
2005-01-24 13:55:00,35.52,35.52,35.48,35.49,13900.0,19.9753,19.9753,19.9528,19.9584,13900.0
2005-01-24 14:00:00,35.5,35.54,35.5,35.52,7400.0,19.9641,19.9866,19.9641,19.9753,7400.0
2005-01-24 14:05:00,35.52,35.58,35.5,35.53,11800.0,19.9753,20.0091,19.9641,19.9809,11800.0
2005-01-24 14:10:00,35.53,35.54,35.5,35.5,8000.0,19.9809,19.9866,19.9641,19.9641,8000.0
2005-01-24 14:15:00,35.51,35.51,35.5,35.51,12800.0,19.9697,19.9697,19.9641,19.9697,12800.0
2005-01-24 14:20:00,35.5,35.52,35.5,35.5,10300.0,19.9641,19.9753,19.9641,19.9641,10300.0
2005-01-24 14:25:00,35.5,35.5,35.49,35.5,19200.0,19.9641,19.9641,19.9584,19.9641,19200.0
2005-01-24 14:30:00,35.49,35.5,35.48,35.49,18800.0,19.9584,19.9641,19.9528,19.9584,18800.0
2005-01-24 14:35:00,35.49,35.51,35.48,35.5,15200.0,19.9584,19.9697,19.9528,19.9641,15200.0
2005-01-24 14:40:00,35.51,35.53,35.5,35.53,13800.0,19.9697,19.9809,19.9641,19.9809,13800.0
2005-01-24 14:45:00,35.53,35.54,35.5,35.52,26800.0,19.9809,19.9866,19.9641,19.9753,26800.0
2005-01-24 14:50:00,35.51,35.52,35.5,35.51,9800.0,19.9697,19.9753,19.9641,19.9697,9800.0
2005-01-24 14:55:00,35.5,35.5,35.45,35.46,15800.0,19.9641,19.9641,19.9359,19.9416,15800.0
2005-01-24 15:00:00,35.46,35.46,35.44,35.44,10800.0,19.9416,19.9416,19.9303,19.9303,10800.0
2005-01-24 15:05:00,35.44,35.46,35.42,35.44,22900.0,19.9303,19.9416,19.9191,19.9303,22900.0
2005-01-24 15:10:00,35.44,35.5,35.43,35.45,26000.0,19.9303,19.9641,19.9247,19.9359,26000.0
2005-01-24 15:15:00,35.46,35.49,35.44,35.44,20000.0,19.9416,19.9584,19.9303,19.9303,20000.0
2005-01-24 15:20:00,35.45,35.47,35.44,35.45,13400.0,19.9359,19.9472,19.9303,19.9359,13400.0
2005-01-24 15:25:00,35.43,35.47,35.43,35.46,62100.0,19.9247,19.9472,19.9247,19.9416,62100.0
2005-01-24 15:30:00,35.46,35.52,35.45,35.5,15200.0,19.9416,19.9753,19.9359,19.9641,15200.0
2005-01-24 15:35:00,35.49,35.49,35.45,35.45,15100.0,19.9584,19.9584,19.9359,19.9359,15100.0
2005-01-24 15:40:00,35.46,35.49,35.44,35.46,25000.0,19.9416,19.9584,19.9303,19.9416,25000.0
2005-01-24 15:45:00,35.46,35.51,35.46,35.5,35300.0,19.9416,19.9697,19.9416,19.9641,35300.0
2005-01-24 15:50:00,35.5,35.51,35.48,35.49,24300.0,19.9641,19.9697,19.9528,19.9584,24300.0
2005-01-24 15:55:00,35.49,35.52,35.48,35.51,143900.0,19.9584,19.9753,19.9528,19.9697,143900.0
2005-01-25 09:30:00,35.53,35.56,35.52,35.56,36900.0,19.9809,19.9978,19.9753,19.9978,36900.0
2005-01-25 09:35:00,35.56,35.64,35.48,35.64,36000.0,19.9978,20.0428,19.9528,20.0428,36000.0
2005-01-25 09:40:00,35.69,35.69,35.57,35.6,23500.0,20.0709,20.0709,20.0034,20.0203,23500.0
2005-01-25 09:45:00,35.6,35.6,35.48,35.49,44900.0,20.0203,20.0203,19.9528,19.9584,44900.0
2005-01-25 09:50:00,35.49,35.59,35.49,35.53,22400.0,19.9584,20.0147,19.9584,19.9809,22400.0
2005-01-25 09:55:00,35.54,35.6,35.51,35.6,24200.0,19.9866,20.0203,19.9697,20.0203,24200.0
2005-01-25 10:00:00,35.64,35.65,35.53,35.53,30900.0,20.0428,20.0484,19.9809,19.9809,30900.0
2005-01-25 10:05:00,35.52,35.54,35.47,35.54,13800.0,19.9753,19.9866,19.9472,19.9866,13800.0
2005-01-25 10:10:00,35.53,35.53,35.5,35.52,111700.0,19.9809,19.9809,19.9641,19.9753,111700.0
2005-01-25 10:15:00,35.51,35.54,35.46,35.5,19400.0,19.9697,19.9866,19.9416,19.9641,19400.0
2005-01-25 10:20:00,35.5,35.5,35.43,35.47,8300.0,19.9641,19.9641,19.9247,19.9472,8300.0
2005-01-25 10:25:00,35.47,35.5,35.45,35.47,21400.0,19.9472,19.9641,19.9359,19.9472,21400.0
2005-01-25 10:30:00,35.48,35.48,35.44,35.46,14600.0,19.9528,19.9528,19.9303,19.9416,14600.0
2005-01-25 10:35:00,35.47,35.47,35.37,35.45,10300.0,19.9472,19.9472,19.891,19.9359,10300.0
2005-01-25 10:40:00,35.45,35.46,35.4,35.41,13800.0,19.9359,19.9416,19.9078,19.9135,13800.0
2005-01-25 10:45:00,35.42,35.43,35.41,35.43,15100.0,19.9191,19.9247,19.9135,19.9247,15100.0
2005-01-25 10:50:00,35.43,35.46,35.42,35.45,14400.0,19.9247,19.9416,19.9191,19.9359,14400.0
2005-01-25 10:55:00,35.45,35.48,35.42,35.47,15900.0,19.9359,19.9528,19.9191,19.9472,15900.0
2005-01-25 11:00:00,35.47,35.5,35.45,35.47,15300.0,19.9472,19.9641,19.9359,19.9472,15300.0
2005-01-25 11:05:00,35.46,35.5,35.45,35.49,14500.0,19.9416,19.9641,19.9359,19.9584,14500.0
2005-01-25 11:10:00,35.48,35.48,35.44,35.47,15900.0,19.9528,19.9528,19.9303,19.9472,15900.0
2005-01-25 11:15:00,35.47,35.48,35.4,35.48,23200.0,19.9472,19.9528,19.9078,19.9528,23200.0
2005-01-25 11:20:00,35.47,35.48,35.44,35.46,5500.0,19.9472,19.9528,19.9303,19.9416,5500.0
2005-01-25 11:25:00,35.45,35.5,35.44,35.49,18300.0,19.9359,19.9641,19.9303,19.9584,18300.0
2005-01-25 11:30:00,35.49,35.49,35.46,35.48,9000.0,19.9584,19.9584,19.9416,19.9528,9000.0
2005-01-25 11:35:00,35.48,35.5,35.47,35.47,9400.0,19.9528,19.9641,19.9472,19.9472,9400.0
2005-01-25 11:40:00,35.47,35.48,35.46,35.46,3000.0,19.9472,19.9528,19.9416,19.9416,3000.0
2005-01-25 11:45:00,35.44,35.46,35.4,35.46,7400.0,19.9303,19.9416,19.9078,19.9416,7400.0
2005-01-25 11:50:00,35.45,35.48,35.43,35.46,16300.0,19.9359,19.9528,19.9247,19.9416,16300.0
2005-01-25 11:55:00,35.47,35.51,35.47,35.51,17000.0,19.9472,19.9697,19.9472,19.9697,17000.0
2005-01-25 12:00:00,35.52,35.53,35.5,35.53,23600.0,19.9753,19.9809,19.9641,19.9809,23600.0
2005-01-25 12:05:00,35.53,35.54,35.5,35.54,17600.0,19.9809,19.9866,19.9641,19.9866,17600.0
2005-01-25 12:10:00,35.53,35.53,35.5,35.51,9200.0,19.9809,19.9809,19.9641,19.9697,9200.0
2005-01-25 12:15:00,35.51,35.53,35.5,35.51,19400.0,19.9697,19.9809,19.9641,19.9697,19400.0
2005-01-25 12:20:00,35.5,35.51,35.49,35.49,14900.0,19.9641,19.9697,19.9584,19.9584,14900.0
2005-01-25 12:25:00,35.49,35.51,35.48,35.51,17000.0,19.9584,19.9697,19.9528,19.9697,17000.0
2005-01-25 12:30:00,35.5,35.52,35.5,35.51,7900.0,19.9641,19.9753,19.9641,19.9697,7900.0
2005-01-25 12:35:00,35.51,35.51,35.48,35.48,6900.0,19.9697,19.9697,19.9528,19.9528,6900.0
2005-01-25 12:40:00,35.48,35.52,35.48,35.51,13200.0,19.9528,19.9753,19.9528,19.9697,13200.0
2005-01-25 12:45:00,35.51,35.51,35.49,35.5,4600.0,19.9697,19.9697,19.9584,19.9641,4600.0
2005-01-25 12:50:00,35.49,35.49,35.47,35.49,12800.0,19.9584,19.9584,19.9472,19.9584,12800.0
2005-01-25 12:55:00,35.48,35.48,35.44,35.46,11400.0,19.9528,19.9528,19.9303,19.9416,11400.0
2005-01-25 13:00:00,35.47,35.5,35.47,35.5,20000.0,19.9472,19.9641,19.9472,19.9641,20000.0
2005-01-25 13:05:00,35.5,35.51,35.49,35.5,19600.0,19.9641,19.9697,19.9584,19.9641,19600.0
2005-01-25 13:10:00,35.5,35.51,35.48,35.51,103900.0,19.9641,19.9697,19.9528,19.9697,103900.0
2005-01-25 13:15:00,35.5,35.52,35.49,35.5,9300.0,19.9641,19.9753,19.9584,19.9641,9300.0
2005-01-25 13:20:00,35.49,35.53,35.48,35.53,10200.0,19.9584,19.9809,19.9528,19.9809,10200.0
2005-01-25 13:25:00,35.53,35.54,35.49,35.49,10600.0,19.9809,19.9866,19.9584,19.9584,10600.0
2005-01-25 13:30:00,35.49,35.54,35.49,35.53,17600.0,19.9584,19.9866,19.9584,19.9809,17600.0
2005-01-25 13:35:00,35.54,35.54,35.52,35.52,17400.0,19.9866,19.9866,19.9753,19.9753,17400.0
2005-01-25 13:40:00,35.51,35.51,35.48,35.48,5500.0,19.9697,19.9697,19.9528,19.9528,5500.0
2005-01-25 13:45:00,35.48,35.5,35.47,35.48,11100.0,19.9528,19.9641,19.9472,19.9528,11100.0
2005-01-25 13:50:00,35.48,35.49,35.47,35.47,10600.0,19.9528,19.9584,19.9472,19.9472,10600.0
2005-01-25 13:55:00,35.47,35.5,35.45,35.48,11700.0,19.9472,19.9641,19.9359,19.9528,11700.0
2005-01-25 14:00:00,35.48,35.49,35.47,35.47,2300.0,19.9528,19.9584,19.9472,19.9472,2300.0
2005-01-25 14:05:00,35.46,35.46,35.44,35.45,7500.0,19.9416,19.9416,19.9303,19.9359,7500.0
2005-01-25 14:10:00,35.45,35.46,35.44,35.44,10500.0,19.9359,19.9416,19.9303,19.9303,10500.0
2005-01-25 14:15:00,35.45,35.46,35.44,35.45,11100.0,19.9359,19.9416,19.9303,19.9359,11100.0
2005-01-25 14:20:00,35.45,35.45,35.43,35.44,17600.0,19.9359,19.9359,19.9247,19.9303,17600.0
2005-01-25 14:25:00,35.45,35.48,35.43,35.44,31400.0,19.9359,19.9528,19.9247,19.9303,31400.0
2005-01-25 14:30:00,35.42,35.44,35.42,35.43,11600.0,19.9191,19.9303,19.9191,19.9247,11600.0
2005-01-25 14:35:00,35.43,35.44,35.38,35.4,11800.0,19.9247,19.9303,19.8966,19.9078,11800.0
2005-01-25 14:40:00,35.4,35.41,35.37,35.38,7500.0,19.9078,19.9135,19.891,19.8966,7500.0
2005-01-25 14:45:00,35.39,35.39,35.38,35.38,13100.0,19.9022,19.9022,19.8966,19.8966,13100.0
2005-01-25 14:50:00,35.39,35.4,35.37,35.38,18500.0,19.9022,19.9078,19.891,19.8966,18500.0
2005-01-25 14:55:00,35.39,35.4,35.38,35.39,11000.0,19.9022,19.9078,19.8966,19.9022,11000.0
2005-01-25 15:00:00,35.4,35.41,35.37,35.39,23600.0,19.9078,19.9135,19.891,19.9022,23600.0
2005-01-25 15:05:00,35.4,35.42,35.39,35.39,12600.0,19.9078,19.9191,19.9022,19.9022,12600.0
2005-01-25 15:10:00,35.39,35.4,35.36,35.36,17800.0,19.9022,19.9078,19.8853,19.8853,17800.0
2005-01-25 15:15:00,35.37,35.37,35.33,35.34,20700.0,19.891,19.891,19.8685,19.8741,20700.0
2005-01-25 15:20:00,35.35,35.35,35.3,35.33,29200.0,19.8797,19.8797,19.8516,19.8685,29200.0
2005-01-25 15:25:00,35.32,35.33,35.3,35.3,24600.0,19.8628,19.8685,19.8516,19.8516,24600.0
2005-01-25 15:30:00,35.3,35.31,35.27,35.29,38000.0,19.8516,19.8572,19.8347,19.846,38000.0
2005-01-25 15:35:00,35.29,35.39,35.27,35.31,33600.0,19.846,19.9022,19.8347,19.8572,33600.0
2005-01-25 15:40:00,35.35,35.35,35.25,35.27,58300.0,19.8797,19.8797,19.8235,19.8347,58300.0
2005-01-25 15:45:00,35.27,35.29,35.26,35.27,28400.0,19.8347,19.846,19.8291,19.8347,28400.0
2005-01-25 15:50:00,35.27,35.3,35.26,35.26,32300.0,19.8347,19.8516,19.8291,19.8291,32300.0
2005-01-25 15:55:00,35.26,35.3,35.25,35.28,37500.0,19.8291,19.8516,19.8235,19.8403,37500.0
2005-01-26 09:30:00,35.35,35.35,35.26,35.26,42000.0,19.8797,19.8797,19.8291,19.8291,42000.0
2005-01-26 09:35:00,35.26,35.38,35.25,35.36,22500.0,19.8291,19.8966,19.8235,19.8853,22500.0
2005-01-26 09:40:00,35.36,35.43,35.26,35.3,26900.0,19.8853,19.9247,19.8291,19.8516,26900.0
2005-01-26 09:45:00,35.3,35.34,35.29,35.3,18600.0,19.8516,19.8741,19.846,19.8516,18600.0
2005-01-26 09:50:00,35.28,35.35,35.28,35.34,35800.0,19.8403,19.8797,19.8403,19.8741,35800.0
2005-01-26 09:55:00,35.34,35.37,35.33,35.34,20100.0,19.8741,19.891,19.8685,19.8741,20100.0
2005-01-26 10:00:00,35.36,35.4,35.34,35.36,23100.0,19.8853,19.9078,19.8741,19.8853,23100.0
2005-01-26 10:05:00,35.36,35.41,35.3,35.37,50300.0,19.8853,19.9135,19.8516,19.891,50300.0
2005-01-26 10:10:00,35.36,35.38,35.36,35.38,22100.0,19.8853,19.8966,19.8853,19.8966,22100.0
2005-01-26 10:15:00,35.37,35.43,35.36,35.38,22900.0,19.891,19.9247,19.8853,19.8966,22900.0
2005-01-26 10:20:00,35.38,35.39,35.32,35.34,10900.0,19.8966,19.9022,19.8628,19.8741,10900.0
2005-01-26 10:25:00,35.35,35.4,35.34,35.36,27800.0,19.8797,19.9078,19.8741,19.8853,27800.0
2005-01-26 10:30:00,35.37,35.41,35.3,35.36,37200.0,19.891,19.9135,19.8516,19.8853,37200.0
2005-01-26 10:35:00,35.34,35.41,35.33,35.41,17100.0,19.8741,19.9135,19.8685,19.9135,17100.0
2005-01-26 10:40:00,35.41,35.42,35.37,35.42,14300.0,19.9135,19.9191,19.891,19.9191,14300.0
2005-01-26 10:45:00,35.42,35.42,35.39,35.41,10900.0,19.9191,19.9191,19.9022,19.9135,10900.0
2005-01-26 10:50:00,35.41,35.45,35.37,35.45,24700.0,19.9135,19.9359,19.891,19.9359,24700.0
2005-01-26 10:55:00,35.46,35.46,35.43,35.43,8700.0,19.9416,19.9416,19.9247,19.9247,8700.0
2005-01-26 11:00:00,35.43,35.44,35.4,35.4,11700.0,19.9247,19.9303,19.9078,19.9078,11700.0
2005-01-26 11:05:00,35.39,35.39,35.33,35.38,13800.0,19.9022,19.9022,19.8685,19.8966,13800.0
2005-01-26 11:10:00,35.38,35.38,35.33,35.35,13500.0,19.8966,19.8966,19.8685,19.8797,13500.0
2005-01-26 11:15:00,35.35,35.38,35.31,35.37,14700.0,19.8797,19.8966,19.8572,19.891,14700.0
2005-01-26 11:20:00,35.37,35.38,35.27,35.31,17700.0,19.891,19.8966,19.8347,19.8572,17700.0
2005-01-26 11:25:00,35.31,35.37,35.31,35.34,10500.0,19.8572,19.891,19.8572,19.8741,10500.0
2005-01-26 11:30:00,35.33,35.4,35.31,35.34,35700.0,19.8685,19.9078,19.8572,19.8741,35700.0
2005-01-26 11:35:00,35.34,35.34,35.31,35.31,7500.0,19.8741,19.8741,19.8572,19.8572,7500.0
2005-01-26 11:40:00,35.31,35.32,35.23,35.23,36700.0,19.8572,19.8628,19.8122,19.8122,36700.0
2005-01-26 11:45:00,35.23,35.25,35.16,35.21,18100.0,19.8122,19.8235,19.7729,19.801,18100.0
2005-01-26 11:50:00,35.21,35.26,35.18,35.25,18200.0,19.801,19.8291,19.7841,19.8235,18200.0
2005-01-26 11:55:00,35.26,35.28,35.22,35.25,11200.0,19.8291,19.8403,19.8066,19.8235,11200.0
2005-01-26 12:00:00,35.27,35.29,35.26,35.27,12600.0,19.8347,19.846,19.8291,19.8347,12600.0
2005-01-26 12:05:00,35.26,35.3,35.26,35.3,27000.0,19.8291,19.8516,19.8291,19.8516,27000.0
2005-01-26 12:10:00,35.28,35.3,35.28,35.3,31300.0,19.8403,19.8516,19.8403,19.8516,31300.0
2005-01-26 12:15:00,35.29,35.3,35.27,35.28,4600.0,19.846,19.8516,19.8347,19.8403,4600.0
2005-01-26 12:20:00,35.28,35.29,35.2,35.23,13600.0,19.8403,19.846,19.7954,19.8122,13600.0
2005-01-26 12:25:00,35.24,35.25,35.19,35.2,16300.0,19.8178,19.8235,19.7897,19.7954,16300.0
2005-01-26 12:30:00,35.21,35.21,35.18,35.19,8800.0,19.801,19.801,19.7841,19.7897,8800.0
2005-01-26 12:35:00,35.19,35.21,35.19,35.2,9600.0,19.7897,19.801,19.7897,19.7954,9600.0
2005-01-26 12:40:00,35.2,35.24,35.2,35.21,10700.0,19.7954,19.8178,19.7954,19.801,10700.0
2005-01-26 12:45:00,35.21,35.23,35.19,35.21,10400.0,19.801,19.8122,19.7897,19.801,10400.0
2005-01-26 12:50:00,35.2,35.24,35.2,35.22,8400.0,19.7954,19.8178,19.7954,19.8066,8400.0
2005-01-26 12:55:00,35.21,35.22,35.17,35.17,13200.0,19.801,19.8066,19.7785,19.7785,13200.0
2005-01-26 13:00:00,35.17,35.23,35.17,35.23,5600.0,19.7785,19.8122,19.7785,19.8122,5600.0
2005-01-26 13:05:00,35.23,35.25,35.22,35.25,6900.0,19.8122,19.8235,19.8066,19.8235,6900.0
2005-01-26 13:10:00,35.25,35.26,35.23,35.25,16500.0,19.8235,19.8291,19.8122,19.8235,16500.0
2005-01-26 13:15:00,35.25,35.25,35.21,35.22,17100.0,19.8235,19.8235,19.801,19.8066,17100.0
2005-01-26 13:20:00,35.22,35.23,35.2,35.22,21900.0,19.8066,19.8122,19.7954,19.8066,21900.0
2005-01-26 13:25:00,35.23,35.23,35.19,35.23,21300.0,19.8122,19.8122,19.7897,19.8122,21300.0
2005-01-26 13:30:00,35.23,35.27,35.21,35.25,29500.0,19.8122,19.8347,19.801,19.8235,29500.0
2005-01-26 13:35:00,35.25,35.28,35.22,35.26,14800.0,19.8235,19.8403,19.8066,19.8291,14800.0
2005-01-26 13:40:00,35.26,35.3,35.24,35.29,15900.0,19.8291,19.8516,19.8178,19.846,15900.0
2005-01-26 13:45:00,35.29,35.3,35.25,35.27,99700.0,19.846,19.8516,19.8235,19.8347,99700.0
2005-01-26 13:50:00,35.27,35.29,35.27,35.28,12100.0,19.8347,19.846,19.8347,19.8403,12100.0
2005-01-26 13:55:00,35.28,35.29,35.26,35.28,6600.0,19.8403,19.846,19.8291,19.8403,6600.0
2005-01-26 14:00:00,35.27,35.29,35.26,35.29,10500.0,19.8347,19.846,19.8291,19.846,10500.0
2005-01-26 14:05:00,35.29,35.29,35.26,35.27,9800.0,19.846,19.846,19.8291,19.8347,9800.0
2005-01-26 14:10:00,35.27,35.27,35.24,35.26,29100.0,19.8347,19.8347,19.8178,19.8291,29100.0
2005-01-26 14:15:00,35.25,35.25,35.22,35.22,32300.0,19.8235,19.8235,19.8066,19.8066,32300.0
2005-01-26 14:20:00,35.22,35.26,35.22,35.26,14600.0,19.8066,19.8291,19.8066,19.8291,14600.0
2005-01-26 14:25:00,35.26,35.27,35.2,35.23,34400.0,19.8291,19.8347,19.7954,19.8122,34400.0
2005-01-26 14:30:00,35.23,35.23,35.19,35.2,15700.0,19.8122,19.8122,19.7897,19.7954,15700.0
2005-01-26 14:35:00,35.2,35.21,35.19,35.2,14800.0,19.7954,19.801,19.7897,19.7954,14800.0
2005-01-26 14:40:00,35.2,35.22,35.19,35.2,62600.0,19.7954,19.8066,19.7897,19.7954,62600.0
2005-01-26 14:45:00,35.2,35.21,35.18,35.21,11500.0,19.7954,19.801,19.7841,19.801,11500.0
2005-01-26 14:50:00,35.21,35.21,35.2,35.2,5400.0,19.801,19.801,19.7954,19.7954,5400.0
2005-01-26 14:55:00,35.2,35.22,35.19,35.21,20700.0,19.7954,19.8066,19.7897,19.801,20700.0
2005-01-26 15:00:00,35.21,35.23,35.14,35.15,20800.0,19.801,19.8122,19.7616,19.7672,20800.0
2005-01-26 15:05:00,35.13,35.18,35.12,35.18,19300.0,19.756,19.7841,19.7504,19.7841,19300.0
2005-01-26 15:10:00,35.18,35.21,35.17,35.18,88200.0,19.7841,19.801,19.7785,19.7841,88200.0
2005-01-26 15:15:00,35.18,35.19,35.16,35.19,15500.0,19.7841,19.7897,19.7729,19.7897,15500.0
2005-01-26 15:20:00,35.19,35.26,35.19,35.22,31200.0,19.7897,19.8291,19.7897,19.8066,31200.0
2005-01-26 15:25:00,35.22,35.22,35.17,35.17,53300.0,19.8066,19.8066,19.7785,19.7785,53300.0
2005-01-26 15:30:00,35.17,35.21,35.13,35.13,63800.0,19.7785,19.801,19.756,19.756,63800.0
2005-01-26 15:35:00,35.12,35.21,35.12,35.19,38300.0,19.7504,19.801,19.7504,19.7897,38300.0
2005-01-26 15:40:00,35.19,35.21,35.17,35.21,27200.0,19.7897,19.801,19.7785,19.801,27200.0
2005-01-26 15:45:00,35.19,35.21,35.16,35.19,22200.0,19.7897,19.801,19.7729,19.7897,22200.0
2005-01-26 15:50:00,35.19,35.22,35.16,35.18,95000.0,19.7897,19.8066,19.7729,19.7841,95000.0
2005-01-26 15:55:00,35.19,35.2,35.16,35.17,31100.0,19.7897,19.7954,19.7729,19.7785,31100.0
2005-01-27 09:30:00,35.2,35.23,35.15,35.16,45200.0,19.7954,19.8122,19.7672,19.7729,45200.0
2005-01-27 09:35:00,35.19,35.23,35.16,35.23,13700.0,19.7897,19.8122,19.7729,19.8122,13700.0
2005-01-27 09:40:00,35.24,35.29,35.24,35.29,33800.0,19.8178,19.846,19.8178,19.846,33800.0
2005-01-27 09:45:00,35.29,35.4,35.28,35.38,61900.0,19.846,19.9078,19.8403,19.8966,61900.0
2005-01-27 09:50:00,35.38,35.45,35.29,35.34,74200.0,19.8966,19.9359,19.846,19.8741,74200.0
2005-01-27 09:55:00,35.34,35.55,35.31,35.53,54700.0,19.8741,19.9922,19.8572,19.9809,54700.0
2005-01-27 10:00:00,35.52,35.61,35.5,35.55,122900.0,19.9753,20.0259,19.9641,19.9922,122900.0
2005-01-27 10:05:00,35.55,35.68,35.51,35.55,55300.0,19.9922,20.0653,19.9697,19.9922,55300.0
2005-01-27 10:10:00,35.56,35.56,35.49,35.5,26900.0,19.9978,19.9978,19.9584,19.9641,26900.0
2005-01-27 10:15:00,35.5,35.52,35.45,35.49,12900.0,19.9641,19.9753,19.9359,19.9584,12900.0
2005-01-27 10:20:00,35.49,35.51,35.41,35.45,18000.0,19.9584,19.9697,19.9135,19.9359,18000.0
2005-01-27 10:25:00,35.44,35.46,35.41,35.43,19300.0,19.9303,19.9416,19.9135,19.9247,19300.0
2005-01-27 10:30:00,35.44,35.49,35.42,35.49,15500.0,19.9303,19.9584,19.9191,19.9584,15500.0
2005-01-27 10:35:00,35.48,35.55,35.48,35.55,20200.0,19.9528,19.9922,19.9528,19.9922,20200.0
2005-01-27 10:40:00,35.55,35.58,35.46,35.47,23400.0,19.9922,20.0091,19.9416,19.9472,23400.0
2005-01-27 10:45:00,35.47,35.49,35.42,35.45,5600.0,19.9472,19.9584,19.9191,19.9359,5600.0
2005-01-27 10:50:00,35.45,35.46,35.41,35.42,20000.0,19.9359,19.9416,19.9135,19.9191,20000.0
2005-01-27 10:55:00,35.41,35.5,35.41,35.5,98300.0,19.9135,19.9641,19.9135,19.9641,98300.0
2005-01-27 11:00:00,35.5,35.56,35.48,35.5,38200.0,19.9641,19.9978,19.9528,19.9641,38200.0
2005-01-27 11:05:00,35.48,35.5,35.44,35.5,34900.0,19.9528,19.9641,19.9303,19.9641,34900.0
2005-01-27 11:10:00,35.52,35.54,35.49,35.5,29300.0,19.9753,19.9866,19.9584,19.9641,29300.0
2005-01-27 11:15:00,35.52,35.52,35.45,35.5,11700.0,19.9753,19.9753,19.9359,19.9641,11700.0
2005-01-27 11:20:00,35.51,35.52,35.46,35.46,12100.0,19.9697,19.9753,19.9416,19.9416,12100.0
2005-01-27 11:25:00,35.49,35.51,35.49,35.5,9800.0,19.9584,19.9697,19.9584,19.9641,9800.0
2005-01-27 11:30:00,35.5,35.5,35.48,35.48,26900.0,19.9641,19.9641,19.9528,19.9528,26900.0
2005-01-27 11:35:00,35.49,35.52,35.49,35.52,26600.0,19.9584,19.9753,19.9584,19.9753,26600.0
2005-01-27 11:40:00,35.51,35.58,35.5,35.58,27800.0,19.9697,20.0091,19.9641,20.0091,27800.0
2005-01-27 11:45:00,35.58,35.63,35.55,35.61,25200.0,20.0091,20.0372,19.9922,20.0259,25200.0
2005-01-27 11:50:00,35.6,35.65,35.6,35.65,17900.0,20.0203,20.0484,20.0203,20.0484,17900.0
2005-01-27 11:55:00,35.65,35.66,35.59,35.63,13200.0,20.0484,20.054,20.0147,20.0372,13200.0
2005-01-27 12:00:00,35.64,35.65,35.62,35.65,7900.0,20.0428,20.0484,20.0315,20.0484,7900.0
2005-01-27 12:05:00,35.64,35.65,35.63,35.64,10000.0,20.0428,20.0484,20.0372,20.0428,10000.0
2005-01-27 12:10:00,35.64,35.65,35.61,35.63,6000.0,20.0428,20.0484,20.0259,20.0372,6000.0
2005-01-27 12:15:00,35.62,35.65,35.62,35.64,3900.0,20.0315,20.0484,20.0315,20.0428,3900.0
2005-01-27 12:20:00,35.63,35.64,35.62,35.63,15000.0,20.0372,20.0428,20.0315,20.0372,15000.0
2005-01-27 12:25:00,35.62,35.62,35.57,35.6,23200.0,20.0315,20.0315,20.0034,20.0203,23200.0
2005-01-27 12:30:00,35.59,35.6,35.55,35.55,27000.0,20.0147,20.0203,19.9922,19.9922,27000.0
2005-01-27 12:35:00,35.55,35.56,35.55,35.56,19600.0,19.9922,19.9978,19.9922,19.9978,19600.0
2005-01-27 12:40:00,35.57,35.58,35.5,35.52,16200.0,20.0034,20.0091,19.9641,19.9753,16200.0
2005-01-27 12:45:00,35.52,35.55,35.51,35.55,21100.0,19.9753,19.9922,19.9697,19.9922,21100.0
2005-01-27 12:50:00,35.55,35.59,35.52,35.52,38900.0,19.9922,20.0147,19.9753,19.9753,38900.0
2005-01-27 12:55:00,35.54,35.62,35.53,35.58,38900.0,19.9866,20.0315,19.9809,20.0091,38900.0
2005-01-27 13:00:00,35.59,35.6,35.56,35.57,12700.0,20.0147,20.0203,19.9978,20.0034,12700.0
2005-01-27 13:05:00,35.57,35.58,35.5,35.53,20200.0,20.0034,20.0091,19.9641,19.9809,20200.0
2005-01-27 13:10:00,35.53,35.53,35.48,35.48,15400.0,19.9809,19.9809,19.9528,19.9528,15400.0
2005-01-27 13:15:00,35.49,35.53,35.49,35.52,11700.0,19.9584,19.9809,19.9584,19.9753,11700.0
2005-01-27 13:20:00,35.52,35.53,35.51,35.53,10600.0,19.9753,19.9809,19.9697,19.9809,10600.0
2005-01-27 13:25:00,35.52,35.54,35.47,35.47,14300.0,19.9753,19.9866,19.9472,19.9472,14300.0
2005-01-27 13:30:00,35.46,35.51,35.44,35.51,32800.0,19.9416,19.9697,19.9303,19.9697,32800.0
2005-01-27 13:35:00,35.52,35.53,35.49,35.5,22100.0,19.9753,19.9809,19.9584,19.9641,22100.0
2005-01-27 13:40:00,35.51,35.52,35.46,35.49,13300.0,19.9697,19.9753,19.9416,19.9584,13300.0
2005-01-27 13:45:00,35.49,35.5,35.44,35.5,24600.0,19.9584,19.9641,19.9303,19.9641,24600.0
2005-01-27 13:50:00,35.48,35.5,35.47,35.48,15500.0,19.9528,19.9641,19.9472,19.9528,15500.0
2005-01-27 13:55:00,35.49,35.49,35.46,35.47,11700.0,19.9584,19.9584,19.9416,19.9472,11700.0
2005-01-27 14:00:00,35.47,35.51,35.47,35.5,12800.0,19.9472,19.9697,19.9472,19.9641,12800.0
2005-01-27 14:05:00,35.49,35.53,35.49,35.53,11400.0,19.9584,19.9809,19.9584,19.9809,11400.0
2005-01-27 14:10:00,35.54,35.55,35.52,35.52,16600.0,19.9866,19.9922,19.9753,19.9753,16600.0
2005-01-27 14:15:00,35.5,35.52,35.48,35.49,17500.0,19.9641,19.9753,19.9528,19.9584,17500.0
2005-01-27 14:20:00,35.48,35.55,35.48,35.54,14400.0,19.9528,19.9922,19.9528,19.9866,14400.0
2005-01-27 14:25:00,35.54,35.54,35.49,35.51,19600.0,19.9866,19.9866,19.9584,19.9697,19600.0
2005-01-27 14:30:00,35.51,35.54,35.5,35.52,40100.0,19.9697,19.9866,19.9641,19.9753,40100.0
2005-01-27 14:35:00,35.52,35.54,35.51,35.52,10000.0,19.9753,19.9866,19.9697,19.9753,10000.0
2005-01-27 14:40:00,35.53,35.56,35.52,35.54,25600.0,19.9809,19.9978,19.9753,19.9866,25600.0
2005-01-27 14:45:00,35.54,35.54,35.48,35.49,12500.0,19.9866,19.9866,19.9528,19.9584,12500.0
2005-01-27 14:50:00,35.5,35.54,35.5,35.53,12000.0,19.9641,19.9866,19.9641,19.9809,12000.0
2005-01-27 14:55:00,35.52,35.56,35.52,35.56,22200.0,19.9753,19.9978,19.9753,19.9978,22200.0
2005-01-27 15:00:00,35.56,35.58,35.54,35.56,33100.0,19.9978,20.0091,19.9866,19.9978,33100.0
2005-01-27 15:05:00,35.56,35.56,35.51,35.52,22600.0,19.9978,19.9978,19.9697,19.9753,22600.0
2005-01-27 15:10:00,35.52,35.55,35.51,35.55,24900.0,19.9753,19.9922,19.9697,19.9922,24900.0
2005-01-27 15:15:00,35.55,35.63,35.55,35.58,34200.0,19.9922,20.0372,19.9922,20.0091,34200.0
2005-01-27 15:20:00,35.58,35.65,35.58,35.63,31700.0,20.0091,20.0484,20.0091,20.0372,31700.0
2005-01-27 15:25:00,35.63,35.64,35.58,35.63,33000.0,20.0372,20.0428,20.0091,20.0372,33000.0
2005-01-27 15:30:00,35.62,35.69,35.61,35.67,34400.0,20.0315,20.0709,20.0259,20.0597,34400.0
2005-01-27 15:35:00,35.67,35.71,35.67,35.71,28900.0,20.0597,20.0822,20.0597,20.0822,28900.0
2005-01-27 15:40:00,35.7,35.72,35.68,35.7,55400.0,20.0765,20.0878,20.0653,20.0765,55400.0
2005-01-27 15:45:00,35.7,35.71,35.66,35.69,38800.0,20.0765,20.0822,20.054,20.0709,38800.0
2005-01-27 15:50:00,35.69,35.69,35.6,35.64,69500.0,20.0709,20.0709,20.0203,20.0428,69500.0
2005-01-27 15:55:00,35.64,35.67,35.63,35.67,64800.0,20.0428,20.0597,20.0372,20.0597,64800.0
2005-01-28 09:30:00,35.54,35.65,35.47,35.6,43200.0,19.9866,20.0484,19.9472,20.0203,43200.0
2005-01-28 09:35:00,35.6,35.63,35.55,35.62,18700.0,20.0203,20.0372,19.9922,20.0315,18700.0
2005-01-28 09:40:00,35.64,35.7,35.6,35.6,27000.0,20.0428,20.0765,20.0203,20.0203,27000.0
2005-01-28 09:45:00,35.65,35.68,35.64,35.68,13500.0,20.0484,20.0653,20.0428,20.0653,13500.0
2005-01-28 09:50:00,35.69,35.75,35.69,35.7,21500.0,20.0709,20.1047,20.0709,20.0765,21500.0
2005-01-28 09:55:00,35.7,35.72,35.68,35.69,18500.0,20.0765,20.0878,20.0653,20.0709,18500.0
2005-01-28 10:00:00,35.69,35.69,35.55,35.6,25500.0,20.0709,20.0709,19.9922,20.0203,25500.0
2005-01-28 10:05:00,35.6,35.6,35.51,35.55,13300.0,20.0203,20.0203,19.9697,19.9922,13300.0
2005-01-28 10:10:00,35.55,35.66,35.49,35.66,15900.0,19.9922,20.054,19.9584,20.054,15900.0
2005-01-28 10:15:00,35.65,35.78,35.6,35.73,49000.0,20.0484,20.1215,20.0203,20.0934,49000.0
2005-01-28 10:20:00,35.73,35.73,35.51,35.65,14500.0,20.0934,20.0934,19.9697,20.0484,14500.0
2005-01-28 10:25:00,35.67,35.67,35.6,35.64,6600.0,20.0597,20.0597,20.0203,20.0428,6600.0
2005-01-28 10:30:00,35.63,35.67,35.6,35.65,9900.0,20.0372,20.0597,20.0203,20.0484,9900.0
2005-01-28 10:35:00,35.63,35.69,35.6,35.66,11100.0,20.0372,20.0709,20.0203,20.054,11100.0
2005-01-28 10:40:00,35.68,35.7,35.66,35.68,6500.0,20.0653,20.0765,20.054,20.0653,6500.0
2005-01-28 10:45:00,35.64,35.65,35.55,35.57,9700.0,20.0428,20.0484,19.9922,20.0034,9700.0
2005-01-28 10:50:00,35.6,35.63,35.54,35.57,19800.0,20.0203,20.0372,19.9866,20.0034,19800.0
2005-01-28 10:55:00,35.54,35.61,35.54,35.59,8400.0,19.9866,20.0259,19.9866,20.0147,8400.0
2005-01-28 11:00:00,35.58,35.66,35.58,35.66,15900.0,20.0091,20.054,20.0091,20.054,15900.0
2005-01-28 11:05:00,35.64,35.64,35.52,35.58,16800.0,20.0428,20.0428,19.9753,20.0091,16800.0
2005-01-28 11:10:00,35.59,35.62,35.53,35.55,19200.0,20.0147,20.0315,19.9809,19.9922,19200.0
2005-01-28 11:15:00,35.57,35.6,35.5,35.5,24700.0,20.0034,20.0203,19.9641,19.9641,24700.0
2005-01-28 11:20:00,35.5,35.57,35.46,35.53,25500.0,19.9641,20.0034,19.9416,19.9809,25500.0
2005-01-28 11:25:00,35.54,35.55,35.45,35.54,12500.0,19.9866,19.9922,19.9359,19.9866,12500.0
2005-01-28 11:30:00,35.53,35.56,35.53,35.56,12400.0,19.9809,19.9978,19.9809,19.9978,12400.0
2005-01-28 11:35:00,35.57,35.59,35.55,35.59,8300.0,20.0034,20.0147,19.9922,20.0147,8300.0
2005-01-28 11:40:00,35.59,35.59,35.53,35.54,13400.0,20.0147,20.0147,19.9809,19.9866,13400.0
2005-01-28 11:45:00,35.56,35.58,35.55,35.57,9400.0,19.9978,20.0091,19.9922,20.0034,9400.0
2005-01-28 11:50:00,35.58,35.6,35.55,35.57,5200.0,20.0091,20.0203,19.9922,20.0034,5200.0
2005-01-28 11:55:00,35.58,35.63,35.57,35.61,8000.0,20.0091,20.0372,20.0034,20.0259,8000.0
2005-01-28 12:00:00,35.62,35.63,35.59,35.62,11200.0,20.0315,20.0372,20.0147,20.0315,11200.0
2005-01-28 12:05:00,35.6,35.65,35.6,35.64,6800.0,20.0203,20.0484,20.0203,20.0428,6800.0
2005-01-28 12:10:00,35.65,35.66,35.64,35.65,6800.0,20.0484,20.054,20.0428,20.0484,6800.0
2005-01-28 12:15:00,35.64,35.7,35.64,35.7,16600.0,20.0428,20.0765,20.0428,20.0765,16600.0
2005-01-28 12:20:00,35.7,35.72,35.66,35.66,11500.0,20.0765,20.0878,20.054,20.054,11500.0
2005-01-28 12:25:00,35.66,35.69,35.65,35.68,7200.0,20.054,20.0709,20.0484,20.0653,7200.0
2005-01-28 12:30:00,35.68,35.73,35.68,35.71,9200.0,20.0653,20.0934,20.0653,20.0822,9200.0
2005-01-28 12:35:00,35.71,35.74,35.63,35.68,15000.0,20.0822,20.099,20.0372,20.0653,15000.0
2005-01-28 12:40:00,35.67,35.71,35.66,35.68,13500.0,20.0597,20.0822,20.054,20.0653,13500.0
2005-01-28 12:45:00,35.68,35.68,35.65,35.68,5900.0,20.0653,20.0653,20.0484,20.0653,5900.0
2005-01-28 12:50:00,35.69,35.7,35.66,35.66,7300.0,20.0709,20.0765,20.054,20.054,7300.0
2005-01-28 12:55:00,35.67,35.69,35.66,35.68,10200.0,20.0597,20.0709,20.054,20.0653,10200.0
2005-01-28 13:00:00,35.68,35.68,35.63,35.64,15500.0,20.0653,20.0653,20.0372,20.0428,15500.0
2005-01-28 13:05:00,35.64,35.68,35.63,35.66,24300.0,20.0428,20.0653,20.0372,20.054,24300.0
2005-01-28 13:10:00,35.66,35.67,35.66,35.66,13000.0,20.054,20.0597,20.054,20.054,13000.0
2005-01-28 13:15:00,35.67,35.74,35.67,35.74,24400.0,20.0597,20.099,20.0597,20.099,24400.0
2005-01-28 13:20:00,35.74,35.74,35.72,35.72,17700.0,20.099,20.099,20.0878,20.0878,17700.0
2005-01-28 13:25:00,35.72,35.75,35.72,35.73,17300.0,20.0878,20.1047,20.0878,20.0934,17300.0
2005-01-28 13:30:00,35.73,35.73,35.71,35.71,4400.0,20.0934,20.0934,20.0822,20.0822,4400.0
2005-01-28 13:35:00,35.71,35.71,35.66,35.66,13200.0,20.0822,20.0822,20.054,20.054,13200.0
2005-01-28 13:40:00,35.65,35.67,35.64,35.66,12900.0,20.0484,20.0597,20.0428,20.054,12900.0
2005-01-28 13:45:00,35.66,35.73,35.66,35.72,8200.0,20.054,20.0934,20.054,20.0878,8200.0
2005-01-28 13:50:00,35.72,35.74,35.69,35.71,10600.0,20.0878,20.099,20.0709,20.0822,10600.0
2005-01-28 13:55:00,35.72,35.73,35.67,35.68,12600.0,20.0878,20.0934,20.0597,20.0653,12600.0
2005-01-28 14:00:00,35.69,35.69,35.66,35.66,7100.0,20.0709,20.0709,20.054,20.054,7100.0
2005-01-28 14:05:00,35.66,35.66,35.56,35.56,21100.0,20.054,20.054,19.9978,19.9978,21100.0
2005-01-28 14:10:00,35.56,35.61,35.55,35.6,18100.0,19.9978,20.0259,19.9922,20.0203,18100.0
2005-01-28 14:15:00,35.6,35.63,35.6,35.61,11300.0,20.0203,20.0372,20.0203,20.0259,11300.0
2005-01-28 14:20:00,35.6,35.64,35.6,35.6,14200.0,20.0203,20.0428,20.0203,20.0203,14200.0
2005-01-28 14:25:00,35.61,35.7,35.6,35.69,26400.0,20.0259,20.0765,20.0203,20.0709,26400.0
2005-01-28 14:30:00,35.69,35.71,35.69,35.69,13300.0,20.0709,20.0822,20.0709,20.0709,13300.0
2005-01-28 14:35:00,35.7,35.72,35.65,35.7,18900.0,20.0765,20.0878,20.0484,20.0765,18900.0
2005-01-28 14:40:00,35.71,35.72,35.68,35.68,11200.0,20.0822,20.0878,20.0653,20.0653,11200.0
2005-01-28 14:45:00,35.68,35.74,35.68,35.72,11900.0,20.0653,20.099,20.0653,20.0878,11900.0
2005-01-28 14:50:00,35.73,35.73,35.64,35.68,21100.0,20.0934,20.0934,20.0428,20.0653,21100.0
2005-01-28 14:55:00,35.68,35.7,35.65,35.69,18900.0,20.0653,20.0765,20.0484,20.0709,18900.0
2005-01-28 15:00:00,35.69,35.76,35.69,35.74,16400.0,20.0709,20.1103,20.0709,20.099,16400.0
2005-01-28 15:05:00,35.75,35.75,35.69,35.71,17400.0,20.1047,20.1047,20.0709,20.0822,17400.0
2005-01-28 15:10:00,35.72,35.78,35.72,35.72,21300.0,20.0878,20.1215,20.0878,20.0878,21300.0
2005-01-28 15:15:00,35.72,35.74,35.7,35.7,32100.0,20.0878,20.099,20.0765,20.0765,32100.0
2005-01-28 15:20:00,35.69,35.72,35.65,35.71,33700.0,20.0709,20.0878,20.0484,20.0822,33700.0
2005-01-28 15:25:00,35.7,35.73,35.69,35.7,33400.0,20.0765,20.0934,20.0709,20.0765,33400.0
2005-01-28 15:30:00,35.7,35.71,35.65,35.68,23200.0,20.0765,20.0822,20.0484,20.0653,23200.0
2005-01-28 15:35:00,35.68,35.81,35.68,35.79,41800.0,20.0653,20.1384,20.0653,20.1272,41800.0
2005-01-28 15:40:00,35.75,35.83,35.75,35.81,50100.0,20.1047,20.1496,20.1047,20.1384,50100.0
2005-01-28 15:45:00,35.8,35.9,35.8,35.82,20900.0,20.1328,20.189,20.1328,20.144,20900.0
2005-01-28 15:50:00,35.82,35.83,35.77,35.79,35100.0,20.144,20.1496,20.1159,20.1272,35100.0
2005-01-28 15:55:00,35.78,35.88,35.78,35.86,48500.0,20.1215,20.1778,20.1215,20.1665,48500.0
2005-01-31 09:30:00,35.8,35.82,35.7,35.7,80500.0,20.1328,20.144,20.0765,20.0765,80500.0
2005-01-31 09:35:00,35.7,35.7,35.5,35.51,65400.0,20.0765,20.0765,19.9641,19.9697,65400.0
2005-01-31 09:40:00,35.51,35.81,35.26,35.37,107400.0,19.9697,20.1384,19.8291,19.891,107400.0
2005-01-31 09:45:00,35.34,35.37,35.23,35.23,29600.0,19.8741,19.891,19.8122,19.8122,29600.0
2005-01-31 09:50:00,35.23,35.24,34.88,34.9,75600.0,19.8122,19.8178,19.6154,19.6266,75600.0
2005-01-31 09:55:00,34.91,35.18,34.9,35.15,110300.0,19.6323,19.7841,19.6266,19.7672,110300.0
2005-01-31 10:00:00,35.16,35.16,35.04,35.13,48800.0,19.7729,19.7729,19.7054,19.756,48800.0
2005-01-31 10:05:00,35.13,35.17,35.07,35.1,55100.0,19.756,19.7785,19.7222,19.7391,55100.0
2005-01-31 10:10:00,35.11,35.17,35.11,35.13,79500.0,19.7447,19.7785,19.7447,19.756,79500.0
2005-01-31 10:15:00,35.13,35.13,35.01,35.02,66500.0,19.756,19.756,19.6885,19.6941,66500.0
2005-01-31 10:20:00,35.01,35.05,35.0,35.02,48700.0,19.6885,19.711,19.6829,19.6941,48700.0
2005-01-31 10:25:00,35.03,35.06,35.03,35.05,67200.0,19.6998,19.7166,19.6998,19.711,67200.0
2005-01-31 10:30:00,35.06,35.09,35.05,35.07,42700.0,19.7166,19.7335,19.711,19.7222,42700.0
2005-01-31 10:35:00,35.08,35.08,35.02,35.03,24800.0,19.7279,19.7279,19.6941,19.6998,24800.0
2005-01-31 10:40:00,35.02,35.04,35.0,35.0,87000.0,19.6941,19.7054,19.6829,19.6829,87000.0
2005-01-31 10:45:00,35.0,35.02,34.99,35.0,49800.0,19.6829,19.6941,19.6773,19.6829,49800.0
2005-01-31 10:50:00,35.0,35.0,34.91,34.94,104000.0,19.6829,19.6829,19.6323,19.6491,104000.0
2005-01-31 10:55:00,34.94,35.0,34.93,35.0,52300.0,19.6491,19.6829,19.6435,19.6829,52300.0
2005-01-31 11:00:00,34.96,35.0,34.9,34.9,69100.0,19.6604,19.6829,19.6266,19.6266,69100.0
2005-01-31 11:05:00,34.9,34.99,34.9,34.96,82100.0,19.6266,19.6773,19.6266,19.6604,82100.0
2005-01-31 11:10:00,34.96,35.09,34.96,35.09,22300.0,19.6604,19.7335,19.6604,19.7335,22300.0
2005-01-31 11:15:00,35.09,35.19,35.08,35.14,41400.0,19.7335,19.7897,19.7279,19.7616,41400.0
2005-01-31 11:20:00,35.12,35.17,34.96,34.99,72900.0,19.7504,19.7785,19.6604,19.6773,72900.0
2005-01-31 11:25:00,34.99,35.03,34.96,34.97,47000.0,19.6773,19.6998,19.6604,19.666,47000.0
2005-01-31 11:30:00,34.98,35.03,34.97,34.97,43500.0,19.6716,19.6998,19.666,19.666,43500.0
2005-01-31 11:35:00,34.98,35.01,34.95,34.95,41800.0,19.6716,19.6885,19.6548,19.6548,41800.0
2005-01-31 11:40:00,34.95,34.97,34.92,34.96,30300.0,19.6548,19.666,19.6379,19.6604,30300.0
2005-01-31 11:45:00,34.96,34.97,34.9,34.9,20500.0,19.6604,19.666,19.6266,19.6266,20500.0
2005-01-31 11:50:00,34.9,34.94,34.89,34.91,22700.0,19.6266,19.6491,19.621,19.6323,22700.0
2005-01-31 11:55:00,34.91,34.92,34.89,34.89,19900.0,19.6323,19.6379,19.621,19.621,19900.0
2005-01-31 12:00:00,34.9,34.99,34.89,34.97,36700.0,19.6266,19.6773,19.621,19.666,36700.0
2005-01-31 12:05:00,34.96,35.0,34.96,34.99,23700.0,19.6604,19.6829,19.6604,19.6773,23700.0
2005-01-31 12:10:00,34.98,35.04,34.96,34.96,23400.0,19.6716,19.7054,19.6604,19.6604,23400.0
2005-01-31 12:15:00,34.96,35.02,34.95,35.0,34800.0,19.6604,19.6941,19.6548,19.6829,34800.0
2005-01-31 12:20:00,35.0,35.07,35.0,35.04,19700.0,19.6829,19.7222,19.6829,19.7054,19700.0
2005-01-31 12:25:00,35.05,35.1,35.02,35.03,42300.0,19.711,19.7391,19.6941,19.6998,42300.0
2005-01-31 12:30:00,35.03,35.06,35.01,35.05,52600.0,19.6998,19.7166,19.6885,19.711,52600.0
2005-01-31 12:35:00,35.05,35.06,35.04,35.04,41900.0,19.711,19.7166,19.7054,19.7054,41900.0
2005-01-31 12:40:00,35.04,35.07,35.04,35.07,42100.0,19.7054,19.7222,19.7054,19.7222,42100.0
2005-01-31 12:45:00,35.06,35.07,35.05,35.06,17000.0,19.7166,19.7222,19.711,19.7166,17000.0
2005-01-31 12:50:00,35.06,35.06,35.03,35.04,53300.0,19.7166,19.7166,19.6998,19.7054,53300.0
2005-01-31 12:55:00,35.04,35.05,35.02,35.05,35900.0,19.7054,19.711,19.6941,19.711,35900.0
2005-01-31 13:00:00,35.04,35.05,35.0,35.04,72900.0,19.7054,19.711,19.6829,19.7054,72900.0
2005-01-31 13:05:00,35.04,35.13,35.03,35.11,40000.0,19.7054,19.756,19.6998,19.7447,40000.0
2005-01-31 13:10:00,35.11,35.12,35.09,35.09,26800.0,19.7447,19.7504,19.7335,19.7335,26800.0
2005-01-31 13:15:00,35.08,35.1,35.04,35.06,75400.0,19.7279,19.7391,19.7054,19.7166,75400.0
2005-01-31 13:20:00,35.05,35.05,34.96,34.97,43700.0,19.711,19.711,19.6604,19.666,43700.0
2005-01-31 13:25:00,34.97,35.0,34.97,34.99,27300.0,19.666,19.6829,19.666,19.6773,27300.0
2005-01-31 13:30:00,34.99,35.04,34.99,35.04,22400.0,19.6773,19.7054,19.6773,19.7054,22400.0
2005-01-31 13:35:00,35.04,35.07,35.04,35.07,8600.0,19.7054,19.7222,19.7054,19.7222,8600.0
2005-01-31 13:40:00,35.07,35.08,35.04,35.04,18500.0,19.7222,19.7279,19.7054,19.7054,18500.0
2005-01-31 13:45:00,35.04,35.05,35.0,35.0,24000.0,19.7054,19.711,19.6829,19.6829,24000.0
2005-01-31 13:50:00,35.0,35.06,34.99,35.04,55400.0,19.6829,19.7166,19.6773,19.7054,55400.0
2005-01-31 13:55:00,35.04,35.11,35.02,35.06,42100.0,19.7054,19.7447,19.6941,19.7166,42100.0
2005-01-31 14:00:00,35.05,35.08,35.03,35.08,22300.0,19.711,19.7279,19.6998,19.7279,22300.0
2005-01-31 14:05:00,35.08,35.09,35.05,35.06,13100.0,19.7279,19.7335,19.711,19.7166,13100.0
2005-01-31 14:10:00,35.06,35.1,35.04,35.1,21900.0,19.7166,19.7391,19.7054,19.7391,21900.0
2005-01-31 14:15:00,35.09,35.1,35.03,35.05,26400.0,19.7335,19.7391,19.6998,19.711,26400.0
2005-01-31 14:20:00,35.05,35.05,35.0,35.0,43000.0,19.711,19.711,19.6829,19.6829,43000.0
2005-01-31 14:25:00,35.0,35.01,34.98,34.98,57700.0,19.6829,19.6885,19.6716,19.6716,57700.0
2005-01-31 14:30:00,34.99,35.0,34.97,35.0,61200.0,19.6773,19.6829,19.666,19.6829,61200.0
2005-01-31 14:35:00,35.01,35.03,35.0,35.0,46600.0,19.6885,19.6998,19.6829,19.6829,46600.0
2005-01-31 14:40:00,35.01,35.01,35.0,35.01,24400.0,19.6885,19.6885,19.6829,19.6885,24400.0
2005-01-31 14:45:00,35.0,35.02,35.0,35.0,29900.0,19.6829,19.6941,19.6829,19.6829,29900.0
2005-01-31 14:50:00,35.01,35.01,35.0,35.0,12500.0,19.6885,19.6885,19.6829,19.6829,12500.0
2005-01-31 14:55:00,35.0,35.01,35.0,35.0,18600.0,19.6829,19.6885,19.6829,19.6829,18600.0
2005-01-31 15:00:00,35.01,35.01,34.99,34.99,34900.0,19.6885,19.6885,19.6773,19.6773,34900.0
2005-01-31 15:05:00,35.0,35.01,34.95,35.0,150600.0,19.6829,19.6885,19.6548,19.6829,150600.0
2005-01-31 15:10:00,35.0,35.06,34.91,34.92,90200.0,19.6829,19.7166,19.6323,19.6379,90200.0
2005-01-31 15:15:00,34.92,34.94,34.84,34.88,52400.0,19.6379,19.6491,19.5929,19.6154,52400.0
2005-01-31 15:20:00,34.86,34.86,34.81,34.81,53100.0,19.6041,19.6041,19.576,19.576,53100.0
2005-01-31 15:25:00,34.81,34.82,34.76,34.78,65900.0,19.576,19.5817,19.5479,19.5592,65900.0
2005-01-31 15:30:00,34.78,34.85,34.77,34.83,87000.0,19.5592,19.5985,19.5535,19.5873,87000.0
2005-01-31 15:35:00,34.83,34.88,34.83,34.86,65100.0,19.5873,19.6154,19.5873,19.6041,65100.0
2005-01-31 15:40:00,34.85,34.86,34.82,34.84,84900.0,19.5985,19.6041,19.5817,19.5929,84900.0
2005-01-31 15:45:00,34.83,34.94,34.83,34.86,84400.0,19.5873,19.6491,19.5873,19.6041,84400.0
2005-01-31 15:50:00,34.87,34.92,34.86,34.92,96600.0,19.6098,19.6379,19.6041,19.6379,96600.0
2005-01-31 15:55:00,34.92,34.95,34.92,34.92,85800.0,19.6379,19.6548,19.6379,19.6379,85800.0
2005-02-01 09:30:00,34.83,34.88,34.61,34.71,144300.0,19.5873,19.6154,19.4636,19.5198,144300.0
2005-02-01 09:35:00,34.82,34.88,34.72,34.8,89900.0,19.5817,19.6154,19.5254,19.5704,89900.0
2005-02-01 09:40:00,34.79,34.88,34.79,34.83,42400.0,19.5648,19.6154,19.5648,19.5873,42400.0
2005-02-01 09:45:00,34.82,34.82,34.72,34.72,77700.0,19.5817,19.5817,19.5254,19.5254,77700.0
2005-02-01 09:50:00,34.72,34.73,34.61,34.61,59000.0,19.5254,19.531,19.4636,19.4636,59000.0
2005-02-01 09:55:00,34.61,34.8,34.51,34.8,95500.0,19.4636,19.5704,19.4073,19.5704,95500.0
2005-02-01 10:00:00,34.8,34.8,34.68,34.75,115500.0,19.5704,19.5704,19.5029,19.5423,115500.0
2005-02-01 10:05:00,34.81,34.81,34.69,34.74,118500.0,19.576,19.576,19.5085,19.5367,118500.0
2005-02-01 10:10:00,34.75,34.83,34.75,34.77,66000.0,19.5423,19.5873,19.5423,19.5535,66000.0
2005-02-01 10:15:00,34.78,34.79,34.73,34.75,167400.0,19.5592,19.5648,19.531,19.5423,167400.0
2005-02-01 10:20:00,34.76,34.8,34.74,34.8,77100.0,19.5479,19.5704,19.5367,19.5704,77100.0
2005-02-01 10:25:00,34.8,34.83,34.78,34.8,22200.0,19.5704,19.5873,19.5592,19.5704,22200.0
2005-02-01 10:30:00,34.8,34.82,34.76,34.79,132600.0,19.5704,19.5817,19.5479,19.5648,132600.0
2005-02-01 10:35:00,34.8,34.82,34.78,34.79,18500.0,19.5704,19.5817,19.5592,19.5648,18500.0
2005-02-01 10:40:00,34.8,34.8,34.75,34.76,36400.0,19.5704,19.5704,19.5423,19.5479,36400.0
2005-02-01 10:45:00,34.77,34.78,34.76,34.76,47800.0,19.5535,19.5592,19.5479,19.5479,47800.0
2005-02-01 10:50:00,34.77,34.77,34.75,34.76,59200.0,19.5535,19.5535,19.5423,19.5479,59200.0
2005-02-01 10:55:00,34.76,34.77,34.72,34.75,58300.0,19.5479,19.5535,19.5254,19.5423,58300.0
2005-02-01 11:00:00,34.76,34.76,34.7,34.71,123900.0,19.5479,19.5479,19.5142,19.5198,123900.0
2005-02-01 11:05:00,34.71,34.76,34.71,34.74,61600.0,19.5198,19.5479,19.5198,19.5367,61600.0
2005-02-01 11:10:00,34.74,34.8,34.74,34.78,37100.0,19.5367,19.5704,19.5367,19.5592,37100.0
2005-02-01 11:15:00,34.78,34.82,34.73,34.76,110200.0,19.5592,19.5817,19.531,19.5479,110200.0
2005-02-01 11:20:00,34.76,34.79,34.7,34.77,76400.0,19.5479,19.5648,19.5142,19.5535,76400.0
2005-02-01 11:25:00,34.76,34.78,34.73,34.73,81400.0,19.5479,19.5592,19.531,19.531,81400.0
2005-02-01 11:30:00,34.73,34.79,34.72,34.79,46400.0,19.531,19.5648,19.5254,19.5648,46400.0
2005-02-01 11:35:00,34.78,34.8,34.78,34.8,60900.0,19.5592,19.5704,19.5592,19.5704,60900.0
2005-02-01 11:40:00,34.8,34.84,34.79,34.84,47100.0,19.5704,19.5929,19.5648,19.5929,47100.0
2005-02-01 11:45:00,34.82,34.87,34.81,34.83,55500.0,19.5817,19.6098,19.576,19.5873,55500.0
2005-02-01 11:50:00,34.82,34.88,34.82,34.88,41700.0,19.5817,19.6154,19.5817,19.6154,41700.0
2005-02-01 11:55:00,34.89,34.9,34.88,34.89,31500.0,19.621,19.6266,19.6154,19.621,31500.0
2005-02-01 12:00:00,34.9,34.96,34.89,34.96,18400.0,19.6266,19.6604,19.621,19.6604,18400.0
2005-02-01 12:05:00,34.96,34.96,34.93,34.94,36700.0,19.6604,19.6604,19.6435,19.6491,36700.0
2005-02-01 12:10:00,34.93,34.94,34.93,34.93,15900.0,19.6435,19.6491,19.6435,19.6435,15900.0
2005-02-01 12:15:00,34.94,34.94,34.91,34.92,9800.0,19.6491,19.6491,19.6323,19.6379,9800.0
2005-02-01 12:20:00,34.91,34.91,34.82,34.83,107100.0,19.6323,19.6323,19.5817,19.5873,107100.0
2005-02-01 12:25:00,34.83,34.84,34.8,34.8,41400.0,19.5873,19.5929,19.5704,19.5704,41400.0
2005-02-01 12:30:00,34.8,34.84,34.8,34.83,81300.0,19.5704,19.5929,19.5704,19.5873,81300.0
2005-02-01 12:35:00,34.83,34.84,34.8,34.81,64500.0,19.5873,19.5929,19.5704,19.576,64500.0
2005-02-01 12:40:00,34.81,34.81,34.77,34.78,29200.0,19.576,19.576,19.5535,19.5592,29200.0
2005-02-01 12:45:00,34.79,34.79,34.75,34.77,34000.0,19.5648,19.5648,19.5423,19.5535,34000.0
2005-02-01 12:50:00,34.77,34.79,34.76,34.79,32700.0,19.5535,19.5648,19.5479,19.5648,32700.0
2005-02-01 12:55:00,34.79,34.81,34.79,34.8,9700.0,19.5648,19.576,19.5648,19.5704,9700.0
2005-02-01 13:00:00,34.79,34.8,34.78,34.8,11100.0,19.5648,19.5704,19.5592,19.5704,11100.0
2005-02-01 13:05:00,34.8,34.8,34.77,34.77,21100.0,19.5704,19.5704,19.5535,19.5535,21100.0
2005-02-01 13:10:00,34.75,34.78,34.72,34.72,66200.0,19.5423,19.5592,19.5254,19.5254,66200.0
2005-02-01 13:15:00,34.73,34.75,34.63,34.65,89400.0,19.531,19.5423,19.4748,19.4861,89400.0
2005-02-01 13:20:00,34.66,34.66,34.57,34.63,33400.0,19.4917,19.4917,19.4411,19.4748,33400.0
2005-02-01 13:25:00,34.64,34.7,34.63,34.69,54000.0,19.4804,19.5142,19.4748,19.5085,54000.0
2005-02-01 13:30:00,34.68,34.71,34.68,34.7,53600.0,19.5029,19.5198,19.5029,19.5142,53600.0
2005-02-01 13:35:00,34.7,34.7,34.68,34.68,27700.0,19.5142,19.5142,19.5029,19.5029,27700.0
2005-02-01 13:40:00,34.68,34.69,34.64,34.64,38400.0,19.5029,19.5085,19.4804,19.4804,38400.0
2005-02-01 13:45:00,34.64,34.69,34.63,34.68,37500.0,19.4804,19.5085,19.4748,19.5029,37500.0
2005-02-01 13:50:00,34.67,34.73,34.67,34.73,37900.0,19.4973,19.531,19.4973,19.531,37900.0
2005-02-01 13:55:00,34.73,34.86,34.72,34.86,68800.0,19.531,19.6041,19.5254,19.6041,68800.0
2005-02-01 14:00:00,34.86,34.86,34.77,34.79,83200.0,19.6041,19.6041,19.5535,19.5648,83200.0
2005-02-01 14:05:00,34.78,34.79,34.77,34.77,16200.0,19.5592,19.5648,19.5535,19.5535,16200.0
2005-02-01 14:10:00,34.77,34.77,34.7,34.73,87900.0,19.5535,19.5535,19.5142,19.531,87900.0
2005-02-01 14:15:00,34.73,34.73,34.69,34.69,26600.0,19.531,19.531,19.5085,19.5085,26600.0
2005-02-01 14:20:00,34.7,34.7,34.66,34.66,36100.0,19.5142,19.5142,19.4917,19.4917,36100.0
2005-02-01 14:25:00,34.67,34.74,34.6,34.74,77100.0,19.4973,19.5367,19.4579,19.5367,77100.0
2005-02-01 14:30:00,34.74,34.77,34.72,34.73,21800.0,19.5367,19.5535,19.5254,19.531,21800.0
2005-02-01 14:35:00,34.72,34.75,34.72,34.74,96300.0,19.5254,19.5423,19.5254,19.5367,96300.0
2005-02-01 14:40:00,34.74,34.75,34.72,34.75,255000.0,19.5367,19.5423,19.5254,19.5423,255000.0
2005-02-01 14:45:00,34.75,34.75,34.71,34.73,33500.0,19.5423,19.5423,19.5198,19.531,33500.0
2005-02-01 14:50:00,34.73,34.73,34.69,34.69,39800.0,19.531,19.531,19.5085,19.5085,39800.0
2005-02-01 14:55:00,34.68,34.74,34.68,34.72,54700.0,19.5029,19.5367,19.5029,19.5254,54700.0
2005-02-01 15:00:00,34.72,34.73,34.68,34.72,53700.0,19.5254,19.531,19.5029,19.5254,53700.0
2005-02-01 15:05:00,34.73,34.76,34.72,34.76,205300.0,19.531,19.5479,19.5254,19.5479,205300.0
2005-02-01 15:10:00,34.75,34.76,34.7,34.71,33500.0,19.5423,19.5479,19.5142,19.5198,33500.0
2005-02-01 15:15:00,34.71,34.73,34.7,34.72,30500.0,19.5198,19.531,19.5142,19.5254,30500.0
2005-02-01 15:20:00,34.72,34.72,34.7,34.72,37100.0,19.5254,19.5254,19.5142,19.5254,37100.0
2005-02-01 15:25:00,34.73,34.73,34.7,34.72,476400.0,19.531,19.531,19.5142,19.5254,476400.0
2005-02-01 15:30:00,34.72,34.72,34.69,34.7,51100.0,19.5254,19.5254,19.5085,19.5142,51100.0
2005-02-01 15:35:00,34.71,34.8,34.7,34.8,310000.0,19.5198,19.5704,19.5142,19.5704,310000.0
2005-02-01 15:40:00,34.8,34.81,34.79,34.8,40300.0,19.5704,19.576,19.5648,19.5704,40300.0
2005-02-01 15:45:00,34.79,34.8,34.77,34.79,38200.0,19.5648,19.5704,19.5535,19.5648,38200.0
2005-02-01 15:50:00,34.78,34.82,34.78,34.81,54800.0,19.5592,19.5817,19.5592,19.576,54800.0
2005-02-01 15:55:00,34.8,34.81,34.76,34.8,45500.0,19.5704,19.576,19.5479,19.5704,45500.0
2005-02-02 09:30:00,34.65,34.7,34.61,34.62,86400.0,19.4861,19.5142,19.4636,19.4692,86400.0
2005-02-02 09:35:00,34.6,34.8,34.58,34.59,17100.0,19.4579,19.5704,19.4467,19.4523,17100.0
2005-02-02 09:40:00,34.62,34.62,34.56,34.58,24000.0,19.4692,19.4692,19.4354,19.4467,24000.0
2005-02-02 09:45:00,34.58,34.6,34.54,34.58,354700.0,19.4467,19.4579,19.4242,19.4467,354700.0
2005-02-02 09:50:00,34.57,34.6,34.53,34.54,47300.0,19.4411,19.4579,19.4186,19.4242,47300.0
2005-02-02 09:55:00,34.54,34.55,34.38,34.39,104700.0,19.4242,19.4298,19.3342,19.3398,104700.0
2005-02-02 10:00:00,34.4,34.43,34.39,34.43,41900.0,19.3455,19.3623,19.3398,19.3623,41900.0
2005-02-02 10:05:00,34.43,34.49,34.38,34.47,37700.0,19.3623,19.3961,19.3342,19.3848,37700.0
2005-02-02 10:10:00,34.49,34.51,34.46,34.5,110100.0,19.3961,19.4073,19.3792,19.4017,110100.0
2005-02-02 10:15:00,34.5,34.54,34.49,34.5,58400.0,19.4017,19.4242,19.3961,19.4017,58400.0
2005-02-02 10:20:00,34.5,34.52,34.5,34.5,35100.0,19.4017,19.4129,19.4017,19.4017,35100.0
2005-02-02 10:25:00,34.5,34.57,34.5,34.55,24700.0,19.4017,19.4411,19.4017,19.4298,24700.0
2005-02-02 10:30:00,34.56,34.57,34.53,34.56,9800.0,19.4354,19.4411,19.4186,19.4354,9800.0
2005-02-02 10:35:00,34.55,34.56,34.51,34.53,24500.0,19.4298,19.4354,19.4073,19.4186,24500.0
2005-02-02 10:40:00,34.53,34.56,34.5,34.55,32300.0,19.4186,19.4354,19.4017,19.4298,32300.0
2005-02-02 10:45:00,34.56,34.57,34.52,34.54,22000.0,19.4354,19.4411,19.4129,19.4242,22000.0
2005-02-02 10:50:00,34.54,34.56,34.53,34.55,159300.0,19.4242,19.4354,19.4186,19.4298,159300.0
2005-02-02 10:55:00,34.56,34.6,34.56,34.59,20500.0,19.4354,19.4579,19.4354,19.4523,20500.0
2005-02-02 11:00:00,34.6,34.63,34.58,34.62,19900.0,19.4579,19.4748,19.4467,19.4692,19900.0
2005-02-02 11:05:00,34.62,34.73,34.62,34.72,85100.0,19.4692,19.531,19.4692,19.5254,85100.0
2005-02-02 11:10:00,34.72,34.77,34.72,34.74,17800.0,19.5254,19.5535,19.5254,19.5367,17800.0
2005-02-02 11:15:00,34.75,34.75,34.7,34.7,38200.0,19.5423,19.5423,19.5142,19.5142,38200.0
2005-02-02 11:20:00,34.7,34.71,34.68,34.68,27200.0,19.5142,19.5198,19.5029,19.5029,27200.0
2005-02-02 11:25:00,34.68,34.69,34.62,34.63,15900.0,19.5029,19.5085,19.4692,19.4748,15900.0
2005-02-02 11:30:00,34.64,34.68,34.6,34.64,26800.0,19.4804,19.5029,19.4579,19.4804,26800.0
2005-02-02 11:35:00,34.62,34.64,34.53,34.53,34300.0,19.4692,19.4804,19.4186,19.4186,34300.0
2005-02-02 11:40:00,34.56,34.59,34.54,34.57,13200.0,19.4354,19.4523,19.4242,19.4411,13200.0
2005-02-02 11:45:00,34.58,34.59,34.55,34.56,17500.0,19.4467,19.4523,19.4298,19.4354,17500.0
2005-02-02 11:50:00,34.56,34.57,34.52,34.53,21900.0,19.4354,19.4411,19.4129,19.4186,21900.0
2005-02-02 11:55:00,34.52,34.53,34.5,34.53,27200.0,19.4129,19.4186,19.4017,19.4186,27200.0
2005-02-02 12:00:00,34.53,34.54,34.5,34.51,31900.0,19.4186,19.4242,19.4017,19.4073,31900.0
2005-02-02 12:05:00,34.51,34.53,34.51,34.51,27600.0,19.4073,19.4186,19.4073,19.4073,27600.0
2005-02-02 12:10:00,34.51,34.52,34.5,34.52,20800.0,19.4073,19.4129,19.4017,19.4129,20800.0
2005-02-02 12:15:00,34.52,34.52,34.5,34.5,12000.0,19.4129,19.4129,19.4017,19.4017,12000.0
2005-02-02 12:20:00,34.51,34.53,34.5,34.52,32800.0,19.4073,19.4186,19.4017,19.4129,32800.0
2005-02-02 12:25:00,34.51,34.54,34.5,34.53,20800.0,19.4073,19.4242,19.4017,19.4186,20800.0
2005-02-02 12:30:00,34.52,34.52,34.48,34.48,79600.0,19.4129,19.4129,19.3904,19.3904,79600.0
2005-02-02 12:35:00,34.47,34.52,34.47,34.51,16200.0,19.3848,19.4129,19.3848,19.4073,16200.0
2005-02-02 12:40:00,34.52,34.53,34.5,34.5,16200.0,19.4129,19.4186,19.4017,19.4017,16200.0
2005-02-02 12:45:00,34.52,34.57,34.51,34.55,21500.0,19.4129,19.4411,19.4073,19.4298,21500.0
2005-02-02 12:50:00,34.57,34.58,34.53,34.55,5100.0,19.4411,19.4467,19.4186,19.4298,5100.0
2005-02-02 12:55:00,34.55,34.58,34.55,34.57,7800.0,19.4298,19.4467,19.4298,19.4411,7800.0
2005-02-02 13:00:00,34.57,34.6,34.57,34.58,17600.0,19.4411,19.4579,19.4411,19.4467,17600.0
2005-02-02 13:05:00,34.57,34.61,34.57,34.6,14700.0,19.4411,19.4636,19.4411,19.4579,14700.0
2005-02-02 13:10:00,34.59,34.59,34.57,34.59,19700.0,19.4523,19.4523,19.4411,19.4523,19700.0
2005-02-02 13:15:00,34.59,34.59,34.55,34.56,12400.0,19.4523,19.4523,19.4298,19.4354,12400.0
2005-02-02 13:20:00,34.55,34.56,34.51,34.51,13000.0,19.4298,19.4354,19.4073,19.4073,13000.0
2005-02-02 13:25:00,34.52,34.52,34.48,34.5,22800.0,19.4129,19.4129,19.3904,19.4017,22800.0
2005-02-02 13:30:00,34.51,34.53,34.5,34.53,11200.0,19.4073,19.4186,19.4017,19.4186,11200.0
2005-02-02 13:35:00,34.53,34.54,34.52,34.52,15200.0,19.4186,19.4242,19.4129,19.4129,15200.0
2005-02-02 13:40:00,34.52,34.54,34.52,34.52,8900.0,19.4129,19.4242,19.4129,19.4129,8900.0
2005-02-02 13:45:00,34.53,34.54,34.49,34.51,29600.0,19.4186,19.4242,19.3961,19.4073,29600.0
2005-02-02 13:50:00,34.5,34.51,34.48,34.49,23000.0,19.4017,19.4073,19.3904,19.3961,23000.0
2005-02-02 13:55:00,34.49,34.51,34.48,34.51,22300.0,19.3961,19.4073,19.3904,19.4073,22300.0
2005-02-02 14:00:00,34.5,34.51,34.48,34.51,12000.0,19.4017,19.4073,19.3904,19.4073,12000.0
2005-02-02 14:05:00,34.51,34.55,34.51,34.55,19500.0,19.4073,19.4298,19.4073,19.4298,19500.0
2005-02-02 14:10:00,34.54,34.55,34.52,34.54,21500.0,19.4242,19.4298,19.4129,19.4242,21500.0
2005-02-02 14:15:00,34.54,34.56,34.52,34.56,13400.0,19.4242,19.4354,19.4129,19.4354,13400.0
2005-02-02 14:20:00,34.56,34.6,34.54,34.58,38600.0,19.4354,19.4579,19.4242,19.4467,38600.0
2005-02-02 14:25:00,34.58,34.62,34.54,34.54,32400.0,19.4467,19.4692,19.4242,19.4242,32400.0
2005-02-02 14:30:00,34.54,34.6,34.51,34.51,41100.0,19.4242,19.4579,19.4073,19.4073,41100.0
2005-02-02 14:35:00,34.51,34.55,34.49,34.52,82100.0,19.4073,19.4298,19.3961,19.4129,82100.0
2005-02-02 14:40:00,34.53,34.53,34.49,34.51,24000.0,19.4186,19.4186,19.3961,19.4073,24000.0
2005-02-02 14:45:00,34.51,34.59,34.49,34.56,50300.0,19.4073,19.4523,19.3961,19.4354,50300.0
2005-02-02 14:50:00,34.57,34.61,34.55,34.57,18200.0,19.4411,19.4636,19.4298,19.4411,18200.0
2005-02-02 14:55:00,34.57,34.61,34.56,34.59,16900.0,19.4411,19.4636,19.4354,19.4523,16900.0
2005-02-02 15:00:00,34.59,34.59,34.55,34.55,29100.0,19.4523,19.4523,19.4298,19.4298,29100.0
2005-02-02 15:05:00,34.55,34.59,34.55,34.56,37300.0,19.4298,19.4523,19.4298,19.4354,37300.0
2005-02-02 15:10:00,34.56,34.59,34.52,34.53,22800.0,19.4354,19.4523,19.4129,19.4186,22800.0
2005-02-02 15:15:00,34.52,34.61,34.52,34.57,31200.0,19.4129,19.4636,19.4129,19.4411,31200.0
2005-02-02 15:20:00,34.56,34.61,34.56,34.59,72500.0,19.4354,19.4636,19.4354,19.4523,72500.0
2005-02-02 15:25:00,34.59,34.63,34.59,34.62,25500.0,19.4523,19.4748,19.4523,19.4692,25500.0
2005-02-02 15:30:00,34.62,34.66,34.62,34.66,37300.0,19.4692,19.4917,19.4692,19.4917,37300.0
2005-02-02 15:35:00,34.67,34.76,34.66,34.74,49800.0,19.4973,19.5479,19.4917,19.5367,49800.0
2005-02-02 15:40:00,34.74,34.79,34.74,34.77,34300.0,19.5367,19.5648,19.5367,19.5535,34300.0
2005-02-02 15:45:00,34.77,34.84,34.52,34.81,38500.0,19.5535,19.5929,19.4129,19.576,38500.0
2005-02-02 15:50:00,34.78,34.82,34.74,34.78,37800.0,19.5592,19.5817,19.5367,19.5592,37800.0
2005-02-02 15:55:00,34.78,34.83,34.74,34.76,90000.0,19.5592,19.5873,19.5367,19.5479,90000.0
2005-02-03 09:30:00,34.81,34.83,34.8,34.83,94100.0,19.576,19.5873,19.5704,19.5873,94100.0
2005-02-03 09:35:00,34.83,34.87,34.8,34.85,37300.0,19.5873,19.6098,19.5704,19.5985,37300.0
2005-02-03 09:40:00,34.85,34.9,34.85,34.9,18700.0,19.5985,19.6266,19.5985,19.6266,18700.0
2005-02-03 09:45:00,34.9,34.92,34.8,34.82,44900.0,19.6266,19.6379,19.5704,19.5817,44900.0
2005-02-03 09:50:00,34.82,34.83,34.68,34.68,57200.0,19.5817,19.5873,19.5029,19.5029,57200.0
2005-02-03 09:55:00,34.68,34.73,34.67,34.71,43000.0,19.5029,19.531,19.4973,19.5198,43000.0
2005-02-03 10:00:00,34.7,34.7,34.57,34.66,50800.0,19.5142,19.5142,19.4411,19.4917,50800.0
2005-02-03 10:05:00,34.68,34.7,34.67,34.68,24600.0,19.5029,19.5142,19.4973,19.5029,24600.0
2005-02-03 10:10:00,34.68,34.68,34.66,34.66,11500.0,19.5029,19.5029,19.4917,19.4917,11500.0
2005-02-03 10:15:00,34.66,34.67,34.62,34.64,25700.0,19.4917,19.4973,19.4692,19.4804,25700.0
2005-02-03 10:20:00,34.64,34.67,34.63,34.64,14100.0,19.4804,19.4973,19.4748,19.4804,14100.0
2005-02-03 10:25:00,34.63,34.63,34.61,34.62,58800.0,19.4748,19.4748,19.4636,19.4692,58800.0
2005-02-03 10:30:00,34.62,34.64,34.58,34.59,38200.0,19.4692,19.4804,19.4467,19.4523,38200.0
2005-02-03 10:35:00,34.59,34.62,34.59,34.59,33900.0,19.4523,19.4692,19.4523,19.4523,33900.0
2005-02-03 10:40:00,34.58,34.58,34.5,34.54,96700.0,19.4467,19.4467,19.4017,19.4242,96700.0
2005-02-03 10:45:00,34.54,34.61,34.54,34.61,35400.0,19.4242,19.4636,19.4242,19.4636,35400.0
2005-02-03 10:50:00,34.61,34.61,34.55,34.6,34400.0,19.4636,19.4636,19.4298,19.4579,34400.0
2005-02-03 10:55:00,34.59,34.61,34.49,34.49,27900.0,19.4523,19.4636,19.3961,19.3961,27900.0
2005-02-03 11:00:00,34.49,34.49,34.46,34.46,26100.0,19.3961,19.3961,19.3792,19.3792,26100.0
2005-02-03 11:05:00,34.46,34.5,34.45,34.48,26500.0,19.3792,19.4017,19.3736,19.3904,26500.0
2005-02-03 11:10:00,34.49,34.5,34.46,34.5,39000.0,19.3961,19.4017,19.3792,19.4017,39000.0
2005-02-03 11:15:00,34.5,34.57,34.49,34.55,117800.0,19.4017,19.4411,19.3961,19.4298,117800.0
2005-02-03 11:20:00,34.57,34.57,34.44,34.45,30200.0,19.4411,19.4411,19.368,19.3736,30200.0
2005-02-03 11:25:00,34.45,34.51,34.44,34.5,47700.0,19.3736,19.4073,19.368,19.4017,47700.0
2005-02-03 11:30:00,34.49,34.52,34.49,34.52,19200.0,19.3961,19.4129,19.3961,19.4129,19200.0
2005-02-03 11:35:00,34.52,34.55,34.51,34.54,9700.0,19.4129,19.4298,19.4073,19.4242,9700.0
2005-02-03 11:40:00,34.55,34.55,34.54,34.55,9900.0,19.4298,19.4298,19.4242,19.4298,9900.0
2005-02-03 11:45:00,34.54,34.58,34.54,34.57,14700.0,19.4242,19.4467,19.4242,19.4411,14700.0
2005-02-03 11:50:00,34.58,34.61,34.57,34.61,15400.0,19.4467,19.4636,19.4411,19.4636,15400.0
2005-02-03 11:55:00,34.62,34.63,34.61,34.62,15800.0,19.4692,19.4748,19.4636,19.4692,15800.0
2005-02-03 12:00:00,34.63,34.64,34.62,34.64,10600.0,19.4748,19.4804,19.4692,19.4804,10600.0
2005-02-03 12:05:00,34.64,34.64,34.61,34.62,20600.0,19.4804,19.4804,19.4636,19.4692,20600.0
2005-02-03 12:10:00,34.61,34.62,34.61,34.62,77500.0,19.4636,19.4692,19.4636,19.4692,77500.0
2005-02-03 12:15:00,34.62,34.65,34.62,34.63,24300.0,19.4692,19.4861,19.4692,19.4748,24300.0
2005-02-03 12:20:00,34.63,34.63,34.61,34.62,8400.0,19.4748,19.4748,19.4636,19.4692,8400.0
2005-02-03 12:25:00,34.62,34.62,34.59,34.59,20700.0,19.4692,19.4692,19.4523,19.4523,20700.0
2005-02-03 12:30:00,34.59,34.6,34.59,34.59,20200.0,19.4523,19.4579,19.4523,19.4523,20200.0
2005-02-03 12:35:00,34.6,34.6,34.59,34.6,3300.0,19.4579,19.4579,19.4523,19.4579,3300.0
2005-02-03 12:40:00,34.6,34.6,34.55,34.55,17700.0,19.4579,19.4579,19.4298,19.4298,17700.0
2005-02-03 12:45:00,34.55,34.58,34.55,34.55,15800.0,19.4298,19.4467,19.4298,19.4298,15800.0
2005-02-03 12:50:00,34.55,34.56,34.52,34.53,11900.0,19.4298,19.4354,19.4129,19.4186,11900.0
2005-02-03 12:55:00,34.53,34.55,34.52,34.54,15200.0,19.4186,19.4298,19.4129,19.4242,15200.0
2005-02-03 13:00:00,34.55,34.58,34.55,34.58,14500.0,19.4298,19.4467,19.4298,19.4467,14500.0
2005-02-03 13:05:00,34.57,34.59,34.57,34.58,22800.0,19.4411,19.4523,19.4411,19.4467,22800.0
2005-02-03 13:10:00,34.58,34.59,34.57,34.58,4800.0,19.4467,19.4523,19.4411,19.4467,4800.0
2005-02-03 13:15:00,34.58,34.61,34.58,34.59,48900.0,19.4467,19.4636,19.4467,19.4523,48900.0
2005-02-03 13:20:00,34.6,34.63,34.58,34.62,21100.0,19.4579,19.4748,19.4467,19.4692,21100.0
2005-02-03 13:25:00,34.62,34.63,34.62,34.63,14700.0,19.4692,19.4748,19.4692,19.4748,14700.0
2005-02-03 13:30:00,34.63,34.63,34.61,34.62,17700.0,19.4748,19.4748,19.4636,19.4692,17700.0
2005-02-03 13:35:00,34.62,34.62,34.61,34.61,8700.0,19.4692,19.4692,19.4636,19.4636,8700.0
2005-02-03 13:40:00,34.61,34.62,34.6,34.62,88900.0,19.4636,19.4692,19.4579,19.4692,88900.0
2005-02-03 13:45:00,34.61,34.63,34.54,34.54,8400.0,19.4636,19.4748,19.4242,19.4242,8400.0
2005-02-03 13:50:00,34.54,34.62,34.54,34.58,68200.0,19.4242,19.4692,19.4242,19.4467,68200.0
2005-02-03 13:55:00,34.58,34.58,34.56,34.57,7500.0,19.4467,19.4467,19.4354,19.4411,7500.0
2005-02-03 14:00:00,34.57,34.63,34.57,34.59,34300.0,19.4411,19.4748,19.4411,19.4523,34300.0
2005-02-03 14:05:00,34.59,34.6,34.58,34.58,67600.0,19.4523,19.4579,19.4467,19.4467,67600.0
2005-02-03 14:10:00,34.58,34.6,34.58,34.59,33100.0,19.4467,19.4579,19.4467,19.4523,33100.0
2005-02-03 14:15:00,34.59,34.61,34.59,34.6,11800.0,19.4523,19.4636,19.4523,19.4579,11800.0
2005-02-03 14:20:00,34.6,34.61,34.59,34.59,12300.0,19.4579,19.4636,19.4523,19.4523,12300.0
2005-02-03 14:25:00,34.6,34.6,34.59,34.59,8000.0,19.4579,19.4579,19.4523,19.4523,8000.0
2005-02-03 14:30:00,34.59,34.6,34.59,34.59,22200.0,19.4523,19.4579,19.4523,19.4523,22200.0
2005-02-03 14:35:00,34.59,34.6,34.58,34.58,16000.0,19.4523,19.4579,19.4467,19.4467,16000.0
2005-02-03 14:40:00,34.58,34.58,34.55,34.56,12400.0,19.4467,19.4467,19.4298,19.4354,12400.0
2005-02-03 14:45:00,34.57,34.6,34.57,34.59,40900.0,19.4411,19.4579,19.4411,19.4523,40900.0
2005-02-03 14:50:00,34.59,34.6,34.59,34.59,13100.0,19.4523,19.4579,19.4523,19.4523,13100.0
2005-02-03 14:55:00,34.59,34.6,34.58,34.6,305300.0,19.4523,19.4579,19.4467,19.4579,305300.0
2005-02-03 15:00:00,34.6,34.65,34.59,34.59,109700.0,19.4579,19.4861,19.4523,19.4523,109700.0
2005-02-03 15:05:00,34.59,34.6,34.57,34.59,28700.0,19.4523,19.4579,19.4411,19.4523,28700.0
2005-02-03 15:10:00,34.59,34.64,34.58,34.62,87900.0,19.4523,19.4804,19.4467,19.4692,87900.0
2005-02-03 15:15:00,34.61,34.62,34.6,34.61,86400.0,19.4636,19.4692,19.4579,19.4636,86400.0
2005-02-03 15:20:00,34.63,34.69,34.63,34.66,31800.0,19.4748,19.5085,19.4748,19.4917,31800.0
2005-02-03 15:25:00,34.66,34.66,34.6,34.62,297000.0,19.4917,19.4917,19.4579,19.4692,297000.0
2005-02-03 15:30:00,34.62,34.73,34.62,34.7,29000.0,19.4692,19.531,19.4692,19.5142,29000.0
2005-02-03 15:35:00,34.7,34.72,34.68,34.69,58000.0,19.5142,19.5254,19.5029,19.5085,58000.0
2005-02-03 15:40:00,34.69,34.69,34.59,34.59,52000.0,19.5085,19.5085,19.4523,19.4523,52000.0
2005-02-03 15:45:00,34.59,34.62,34.58,34.6,45700.0,19.4523,19.4692,19.4467,19.4579,45700.0
2005-02-03 15:50:00,34.61,34.61,34.58,34.59,35700.0,19.4636,19.4636,19.4467,19.4523,35700.0
2005-02-03 15:55:00,34.58,34.68,34.58,34.68,44000.0,19.4467,19.5029,19.4467,19.5029,44000.0
2005-02-04 09:30:00,34.51,34.6,34.51,34.6,63700.0,19.4073,19.4579,19.4073,19.4579,63700.0
2005-02-04 09:35:00,34.6,34.6,34.56,34.57,13500.0,19.4579,19.4579,19.4354,19.4411,13500.0
2005-02-04 09:40:00,34.57,34.58,34.5,34.52,50500.0,19.4411,19.4467,19.4017,19.4129,50500.0
2005-02-04 09:45:00,34.51,34.61,34.47,34.51,53600.0,19.4073,19.4636,19.3848,19.4073,53600.0
2005-02-04 09:50:00,34.52,34.6,34.44,34.59,30400.0,19.4129,19.4579,19.368,19.4523,30400.0
2005-02-04 09:55:00,34.61,34.65,34.46,34.46,13800.0,19.4636,19.4861,19.3792,19.3792,13800.0
2005-02-04 10:00:00,34.47,34.61,34.46,34.57,33100.0,19.3848,19.4636,19.3792,19.4411,33100.0
2005-02-04 10:05:00,34.56,34.56,34.44,34.5,61700.0,19.4354,19.4354,19.368,19.4017,61700.0
2005-02-04 10:10:00,34.5,34.5,34.43,34.43,20300.0,19.4017,19.4017,19.3623,19.3623,20300.0
2005-02-04 10:15:00,34.44,34.49,34.43,34.47,39000.0,19.368,19.3961,19.3623,19.3848,39000.0
2005-02-04 10:20:00,34.48,34.49,34.43,34.45,32700.0,19.3904,19.3961,19.3623,19.3736,32700.0
2005-02-04 10:25:00,34.45,34.52,34.44,34.46,41800.0,19.3736,19.4129,19.368,19.3792,41800.0
2005-02-04 10:30:00,34.45,34.51,34.43,34.51,30300.0,19.3736,19.4073,19.3623,19.4073,30300.0
2005-02-04 10:35:00,34.51,34.54,34.48,34.53,36500.0,19.4073,19.4242,19.3904,19.4186,36500.0
2005-02-04 10:40:00,34.53,34.53,34.51,34.52,19800.0,19.4186,19.4186,19.4073,19.4129,19800.0
2005-02-04 10:45:00,34.52,34.52,34.5,34.5,54300.0,19.4129,19.4129,19.4017,19.4017,54300.0
2005-02-04 10:50:00,34.5,34.54,34.5,34.51,220300.0,19.4017,19.4242,19.4017,19.4073,220300.0
2005-02-04 10:55:00,34.51,34.51,34.5,34.51,30200.0,19.4073,19.4073,19.4017,19.4073,30200.0
2005-02-04 11:00:00,34.51,34.52,34.5,34.5,30700.0,19.4073,19.4129,19.4017,19.4017,30700.0
2005-02-04 11:05:00,34.51,34.55,34.5,34.54,22400.0,19.4073,19.4298,19.4017,19.4242,22400.0
2005-02-04 11:10:00,34.54,34.55,34.52,34.53,9300.0,19.4242,19.4298,19.4129,19.4186,9300.0
2005-02-04 11:15:00,34.53,34.54,34.52,34.54,12200.0,19.4186,19.4242,19.4129,19.4242,12200.0
2005-02-04 11:20:00,34.54,34.54,34.51,34.52,24700.0,19.4242,19.4242,19.4073,19.4129,24700.0
2005-02-04 11:25:00,34.52,34.52,34.5,34.51,18400.0,19.4129,19.4129,19.4017,19.4073,18400.0
2005-02-04 11:30:00,34.51,34.51,34.49,34.49,18000.0,19.4073,19.4073,19.3961,19.3961,18000.0
2005-02-04 11:35:00,34.5,34.51,34.48,34.51,15800.0,19.4017,19.4073,19.3904,19.4073,15800.0
2005-02-04 11:40:00,34.51,34.54,34.5,34.53,27400.0,19.4073,19.4242,19.4017,19.4186,27400.0
2005-02-04 11:45:00,34.53,34.54,34.5,34.52,35000.0,19.4186,19.4242,19.4017,19.4129,35000.0
2005-02-04 11:50:00,34.52,34.53,34.51,34.52,15400.0,19.4129,19.4186,19.4073,19.4129,15400.0
2005-02-04 11:55:00,34.52,34.53,34.5,34.52,8700.0,19.4129,19.4186,19.4017,19.4129,8700.0
2005-02-04 12:00:00,34.52,34.55,34.51,34.53,25400.0,19.4129,19.4298,19.4073,19.4186,25400.0
2005-02-04 12:05:00,34.53,34.56,34.52,34.54,8300.0,19.4186,19.4354,19.4129,19.4242,8300.0
2005-02-04 12:10:00,34.53,34.53,34.52,34.52,7100.0,19.4186,19.4186,19.4129,19.4129,7100.0
2005-02-04 12:15:00,34.53,34.54,34.52,34.52,6700.0,19.4186,19.4242,19.4129,19.4129,6700.0
2005-02-04 12:20:00,34.52,34.55,34.52,34.53,3800.0,19.4129,19.4298,19.4129,19.4186,3800.0
2005-02-04 12:25:00,34.53,34.54,34.51,34.53,60400.0,19.4186,19.4242,19.4073,19.4186,60400.0
2005-02-04 12:30:00,34.52,34.56,34.52,34.56,12200.0,19.4129,19.4354,19.4129,19.4354,12200.0
2005-02-04 12:35:00,34.54,34.55,34.53,34.54,36300.0,19.4242,19.4298,19.4186,19.4242,36300.0
2005-02-04 12:40:00,34.54,34.54,34.52,34.52,6400.0,19.4242,19.4242,19.4129,19.4129,6400.0
2005-02-04 12:45:00,34.53,34.6,34.52,34.58,16600.0,19.4186,19.4579,19.4129,19.4467,16600.0
2005-02-04 12:50:00,34.55,34.6,34.55,34.57,20900.0,19.4298,19.4579,19.4298,19.4411,20900.0
2005-02-04 12:55:00,34.57,34.58,34.56,34.56,8000.0,19.4411,19.4467,19.4354,19.4354,8000.0
2005-02-04 13:00:00,34.55,34.58,34.54,34.56,15100.0,19.4298,19.4467,19.4242,19.4354,15100.0
2005-02-04 13:05:00,34.56,34.58,34.54,34.56,10000.0,19.4354,19.4467,19.4242,19.4354,10000.0
2005-02-04 13:10:00,34.56,34.58,34.54,34.57,12900.0,19.4354,19.4467,19.4242,19.4411,12900.0
2005-02-04 13:15:00,34.57,34.59,34.55,34.55,9200.0,19.4411,19.4523,19.4298,19.4298,9200.0
2005-02-04 13:20:00,34.57,34.59,34.55,34.59,10200.0,19.4411,19.4523,19.4298,19.4523,10200.0
2005-02-04 13:25:00,34.58,34.6,34.54,34.59,9500.0,19.4467,19.4579,19.4242,19.4523,9500.0
2005-02-04 13:30:00,34.59,34.6,34.58,34.58,10700.0,19.4523,19.4579,19.4467,19.4467,10700.0
2005-02-04 13:35:00,34.59,34.62,34.58,34.58,57300.0,19.4523,19.4692,19.4467,19.4467,57300.0
2005-02-04 13:40:00,34.59,34.68,34.58,34.66,28600.0,19.4523,19.5029,19.4467,19.4917,28600.0
2005-02-04 13:45:00,34.65,34.66,34.58,34.62,23700.0,19.4861,19.4917,19.4467,19.4692,23700.0
2005-02-04 13:50:00,34.62,34.64,34.61,34.64,19300.0,19.4692,19.4804,19.4636,19.4804,19300.0
2005-02-04 13:55:00,34.63,34.66,34.61,34.64,7300.0,19.4748,19.4917,19.4636,19.4804,7300.0
2005-02-04 14:00:00,34.64,34.71,34.64,34.67,13400.0,19.4804,19.5198,19.4804,19.4973,13400.0
2005-02-04 14:05:00,34.66,34.68,34.63,34.67,11600.0,19.4917,19.5029,19.4748,19.4973,11600.0
2005-02-04 14:10:00,34.68,34.68,34.63,34.68,21500.0,19.5029,19.5029,19.4748,19.5029,21500.0
2005-02-04 14:15:00,34.68,34.69,34.62,34.65,19800.0,19.5029,19.5085,19.4692,19.4861,19800.0
2005-02-04 14:20:00,34.66,34.69,34.65,34.66,37400.0,19.4917,19.5085,19.4861,19.4917,37400.0
2005-02-04 14:25:00,34.67,34.69,34.66,34.66,6600.0,19.4973,19.5085,19.4917,19.4917,6600.0
2005-02-04 14:30:00,34.67,34.75,34.67,34.74,29200.0,19.4973,19.5423,19.4973,19.5367,29200.0
2005-02-04 14:35:00,34.74,34.76,34.71,34.71,14200.0,19.5367,19.5479,19.5198,19.5198,14200.0
2005-02-04 14:40:00,34.72,34.74,34.71,34.72,11200.0,19.5254,19.5367,19.5198,19.5254,11200.0
2005-02-04 14:45:00,34.71,34.75,34.7,34.74,24700.0,19.5198,19.5423,19.5142,19.5367,24700.0
2005-02-04 14:50:00,34.75,34.75,34.73,34.74,33100.0,19.5423,19.5423,19.531,19.5367,33100.0
2005-02-04 14:55:00,34.74,34.75,34.71,34.73,11200.0,19.5367,19.5423,19.5198,19.531,11200.0
2005-02-04 15:00:00,34.74,34.78,34.73,34.77,23300.0,19.5367,19.5592,19.531,19.5535,23300.0
2005-02-04 15:05:00,34.77,34.77,34.73,34.76,20900.0,19.5535,19.5535,19.531,19.5479,20900.0
2005-02-04 15:10:00,34.76,34.79,34.76,34.77,17000.0,19.5479,19.5648,19.5479,19.5535,17000.0
2005-02-04 15:15:00,34.78,34.79,34.75,34.78,18800.0,19.5592,19.5648,19.5423,19.5592,18800.0
2005-02-04 15:20:00,34.78,34.81,34.76,34.78,23800.0,19.5592,19.576,19.5479,19.5592,23800.0
2005-02-04 15:25:00,34.78,34.82,34.78,34.79,21900.0,19.5592,19.5817,19.5592,19.5648,21900.0
2005-02-04 15:30:00,34.8,34.83,34.79,34.82,31200.0,19.5704,19.5873,19.5648,19.5817,31200.0
2005-02-04 15:35:00,34.82,34.87,34.81,34.86,40500.0,19.5817,19.6098,19.576,19.6041,40500.0
2005-02-04 15:40:00,34.86,34.88,34.85,34.87,24000.0,19.6041,19.6154,19.5985,19.6098,24000.0
2005-02-04 15:45:00,34.88,34.96,34.87,34.92,51500.0,19.6154,19.6604,19.6098,19.6379,51500.0
2005-02-04 15:50:00,34.92,34.93,34.85,34.9,47600.0,19.6379,19.6435,19.5985,19.6266,47600.0
2005-02-04 15:55:00,34.9,34.94,34.86,34.94,39200.0,19.6266,19.6491,19.6041,19.6491,39200.0
2005-02-07 09:30:00,34.99,35.02,34.85,34.88,46800.0,19.6773,19.6941,19.5985,19.6154,46800.0
2005-02-07 09:35:00,34.9,34.91,34.8,34.83,14100.0,19.6266,19.6323,19.5704,19.5873,14100.0
2005-02-07 09:40:00,34.83,34.88,34.82,34.82,24800.0,19.5873,19.6154,19.5817,19.5817,24800.0
2005-02-07 09:45:00,34.83,34.84,34.75,34.84,44700.0,19.5873,19.5929,19.5423,19.5929,44700.0
2005-02-07 09:50:00,34.82,34.86,34.82,34.84,4700.0,19.5817,19.6041,19.5817,19.5929,4700.0
2005-02-07 09:55:00,34.84,34.85,34.8,34.83,18600.0,19.5929,19.5985,19.5704,19.5873,18600.0
2005-02-07 10:00:00,34.82,34.84,34.79,34.81,27100.0,19.5817,19.5929,19.5648,19.576,27100.0
2005-02-07 10:05:00,34.81,34.84,34.79,34.8,27500.0,19.576,19.5929,19.5648,19.5704,27500.0
2005-02-07 10:10:00,34.8,34.81,34.77,34.78,12400.0,19.5704,19.576,19.5535,19.5592,12400.0
2005-02-07 10:15:00,34.78,34.8,34.76,34.8,12800.0,19.5592,19.5704,19.5479,19.5704,12800.0
2005-02-07 10:20:00,34.79,34.83,34.77,34.8,8700.0,19.5648,19.5873,19.5535,19.5704,8700.0
2005-02-07 10:25:00,34.8,34.81,34.79,34.8,4800.0,19.5704,19.576,19.5648,19.5704,4800.0
2005-02-07 10:30:00,34.79,34.79,34.76,34.76,10200.0,19.5648,19.5648,19.5479,19.5479,10200.0
2005-02-07 10:35:00,34.75,34.79,34.72,34.78,9800.0,19.5423,19.5648,19.5254,19.5592,9800.0
2005-02-07 10:40:00,34.79,34.8,34.75,34.76,10400.0,19.5648,19.5704,19.5423,19.5479,10400.0
2005-02-07 10:45:00,34.77,34.8,34.76,34.79,14200.0,19.5535,19.5704,19.5479,19.5648,14200.0
2005-02-07 10:50:00,34.78,34.84,34.78,34.84,17400.0,19.5592,19.5929,19.5592,19.5929,17400.0
2005-02-07 10:55:00,34.85,34.87,34.81,34.82,15700.0,19.5985,19.6098,19.576,19.5817,15700.0
2005-02-07 11:00:00,34.82,34.83,34.79,34.79,19100.0,19.5817,19.5873,19.5648,19.5648,19100.0
2005-02-07 11:05:00,34.79,34.79,34.75,34.76,16300.0,19.5648,19.5648,19.5423,19.5479,16300.0
2005-02-07 11:10:00,34.76,34.8,34.74,34.8,20700.0,19.5479,19.5704,19.5367,19.5704,20700.0
2005-02-07 11:15:00,34.81,34.82,34.78,34.79,18100.0,19.576,19.5817,19.5592,19.5648,18100.0
2005-02-07 11:20:00,34.79,34.8,34.78,34.79,16100.0,19.5648,19.5704,19.5592,19.5648,16100.0
2005-02-07 11:25:00,34.79,34.79,34.75,34.77,22900.0,19.5648,19.5648,19.5423,19.5535,22900.0
2005-02-07 11:30:00,34.76,34.8,34.76,34.77,13700.0,19.5479,19.5704,19.5479,19.5535,13700.0
2005-02-07 11:35:00,34.78,34.79,34.76,34.76,19900.0,19.5592,19.5648,19.5479,19.5479,19900.0
2005-02-07 11:40:00,34.76,34.78,34.75,34.77,16100.0,19.5479,19.5592,19.5423,19.5535,16100.0
2005-02-07 11:45:00,34.76,34.78,34.74,34.74,15800.0,19.5479,19.5592,19.5367,19.5367,15800.0
2005-02-07 11:50:00,34.75,34.75,34.72,34.73,16800.0,19.5423,19.5423,19.5254,19.531,16800.0
2005-02-07 11:55:00,34.74,34.75,34.72,34.74,25200.0,19.5367,19.5423,19.5254,19.5367,25200.0
2005-02-07 12:00:00,34.73,34.74,34.66,34.66,31800.0,19.531,19.5367,19.4917,19.4917,31800.0
2005-02-07 12:05:00,34.68,34.69,34.65,34.69,43900.0,19.5029,19.5085,19.4861,19.5085,43900.0
2005-02-07 12:10:00,34.69,34.69,34.65,34.66,36600.0,19.5085,19.5085,19.4861,19.4917,36600.0
2005-02-07 12:15:00,34.66,34.7,34.65,34.68,19100.0,19.4917,19.5142,19.4861,19.5029,19100.0
2005-02-07 12:20:00,34.67,34.72,34.67,34.72,14400.0,19.4973,19.5254,19.4973,19.5254,14400.0
2005-02-07 12:25:00,34.7,34.73,34.68,34.73,5000.0,19.5142,19.531,19.5029,19.531,5000.0
2005-02-07 12:30:00,34.71,34.73,34.67,34.72,31200.0,19.5198,19.531,19.4973,19.5254,31200.0
2005-02-07 12:35:00,34.71,34.73,34.7,34.71,39800.0,19.5198,19.531,19.5142,19.5198,39800.0
2005-02-07 12:40:00,34.72,34.75,34.72,34.73,30600.0,19.5254,19.5423,19.5254,19.531,30600.0
2005-02-07 12:45:00,34.75,34.75,34.72,34.74,17000.0,19.5423,19.5423,19.5254,19.5367,17000.0
2005-02-07 12:50:00,34.74,34.75,34.72,34.72,13400.0,19.5367,19.5423,19.5254,19.5254,13400.0
2005-02-07 12:55:00,34.71,34.74,34.69,34.73,26200.0,19.5198,19.5367,19.5085,19.531,26200.0
2005-02-07 13:00:00,34.72,34.74,34.66,34.68,33700.0,19.5254,19.5367,19.4917,19.5029,33700.0
2005-02-07 13:05:00,34.68,34.69,34.65,34.65,21400.0,19.5029,19.5085,19.4861,19.4861,21400.0
2005-02-07 13:10:00,34.65,34.7,34.65,34.65,32900.0,19.4861,19.5142,19.4861,19.4861,32900.0
2005-02-07 13:15:00,34.66,34.69,34.64,34.65,24400.0,19.4917,19.5085,19.4804,19.4861,24400.0
2005-02-07 13:20:00,34.65,34.66,34.62,34.64,20600.0,19.4861,19.4917,19.4692,19.4804,20600.0
2005-02-07 13:25:00,34.65,34.67,34.65,34.66,19800.0,19.4861,19.4973,19.4861,19.4917,19800.0
2005-02-07 13:30:00,34.65,34.7,34.65,34.68,17500.0,19.4861,19.5142,19.4861,19.5029,17500.0
2005-02-07 13:35:00,34.67,34.68,34.67,34.68,7700.0,19.4973,19.5029,19.4973,19.5029,7700.0
2005-02-07 13:40:00,34.68,34.72,34.67,34.71,17500.0,19.5029,19.5254,19.4973,19.5198,17500.0
2005-02-07 13:45:00,34.71,34.71,34.66,34.66,12500.0,19.5198,19.5198,19.4917,19.4917,12500.0
2005-02-07 13:50:00,34.67,34.67,34.62,34.63,13300.0,19.4973,19.4973,19.4692,19.4748,13300.0
2005-02-07 13:55:00,34.62,34.66,34.62,34.65,15300.0,19.4692,19.4917,19.4692,19.4861,15300.0
2005-02-07 14:00:00,34.65,34.65,34.64,34.65,10200.0,19.4861,19.4861,19.4804,19.4861,10200.0
2005-02-07 14:05:00,34.65,34.67,34.65,34.66,8300.0,19.4861,19.4973,19.4861,19.4917,8300.0
2005-02-07 14:10:00,34.67,34.69,34.64,34.68,15800.0,19.4973,19.5085,19.4804,19.5029,15800.0
2005-02-07 14:15:00,34.68,34.68,34.67,34.68,7000.0,19.5029,19.5029,19.4973,19.5029,7000.0
2005-02-07 14:20:00,34.67,34.7,34.67,34.7,17700.0,19.4973,19.5142,19.4973,19.5142,17700.0
2005-02-07 14:25:00,34.7,34.75,34.7,34.74,25800.0,19.5142,19.5423,19.5142,19.5367,25800.0
2005-02-07 14:30:00,34.74,34.77,34.73,34.75,33700.0,19.5367,19.5535,19.531,19.5423,33700.0
2005-02-07 14:35:00,34.75,34.76,34.74,34.74,33500.0,19.5423,19.5479,19.5367,19.5367,33500.0
2005-02-07 14:40:00,34.75,34.75,34.72,34.74,34300.0,19.5423,19.5423,19.5254,19.5367,34300.0
2005-02-07 14:45:00,34.74,34.76,34.72,34.76,10600.0,19.5367,19.5479,19.5254,19.5479,10600.0
2005-02-07 14:50:00,34.77,34.9,34.77,34.77,26700.0,19.5535,19.6266,19.5535,19.5535,26700.0
2005-02-07 14:55:00,34.78,34.78,34.76,34.77,11300.0,19.5592,19.5592,19.5479,19.5535,11300.0
2005-02-07 15:00:00,34.78,34.78,34.75,34.76,17500.0,19.5592,19.5592,19.5423,19.5479,17500.0
2005-02-07 15:05:00,34.75,34.78,34.75,34.78,21400.0,19.5423,19.5592,19.5423,19.5592,21400.0
2005-02-07 15:10:00,34.78,34.78,34.74,34.76,25600.0,19.5592,19.5592,19.5367,19.5479,25600.0
2005-02-07 15:15:00,34.76,34.81,34.76,34.8,24400.0,19.5479,19.576,19.5479,19.5704,24400.0
2005-02-07 15:20:00,34.8,34.81,34.79,34.8,22800.0,19.5704,19.576,19.5648,19.5704,22800.0
2005-02-07 15:25:00,34.8,34.84,34.79,34.83,30900.0,19.5704,19.5929,19.5648,19.5873,30900.0
2005-02-07 15:30:00,34.84,34.84,34.78,34.79,43300.0,19.5929,19.5929,19.5592,19.5648,43300.0
2005-02-07 15:35:00,34.79,34.8,34.74,34.79,42400.0,19.5648,19.5704,19.5367,19.5648,42400.0
2005-02-07 15:40:00,34.79,34.8,34.77,34.77,49600.0,19.5648,19.5704,19.5535,19.5535,49600.0
2005-02-07 15:45:00,34.78,34.8,34.77,34.79,17800.0,19.5592,19.5704,19.5535,19.5648,17800.0
2005-02-07 15:50:00,34.79,34.79,34.78,34.79,36200.0,19.5648,19.5648,19.5592,19.5648,36200.0
2005-02-07 15:55:00,34.78,34.79,34.76,34.78,65200.0,19.5592,19.5648,19.5479,19.5592,65200.0
2005-02-08 09:30:00,34.6,34.63,34.6,34.63,136400.0,19.4579,19.4748,19.4579,19.4748,136400.0
2005-02-08 09:35:00,34.62,34.84,34.62,34.81,19900.0,19.4692,19.5929,19.4692,19.576,19900.0
2005-02-08 09:40:00,34.8,34.82,34.7,34.72,46900.0,19.5704,19.5817,19.5142,19.5254,46900.0
2005-02-08 09:45:00,34.72,34.72,34.7,34.71,79000.0,19.5254,19.5254,19.5142,19.5198,79000.0
2005-02-08 09:50:00,34.72,34.75,34.71,34.75,14800.0,19.5254,19.5423,19.5198,19.5423,14800.0
2005-02-08 09:55:00,34.75,34.78,34.74,34.76,21800.0,19.5423,19.5592,19.5367,19.5479,21800.0
2005-02-08 10:00:00,34.75,34.77,34.71,34.71,18500.0,19.5423,19.5535,19.5198,19.5198,18500.0
2005-02-08 10:05:00,34.72,34.73,34.66,34.66,13800.0,19.5254,19.531,19.4917,19.4917,13800.0
2005-02-08 10:10:00,34.66,34.73,34.65,34.69,10600.0,19.4917,19.531,19.4861,19.5085,10600.0
2005-02-08 10:15:00,34.7,34.7,34.66,34.68,21800.0,19.5142,19.5142,19.4917,19.5029,21800.0
2005-02-08 10:20:00,34.67,34.75,34.67,34.75,32500.0,19.4973,19.5423,19.4973,19.5423,32500.0
2005-02-08 10:25:00,34.78,34.78,34.72,34.76,47300.0,19.5592,19.5592,19.5254,19.5479,47300.0
2005-02-08 10:30:00,34.78,34.84,34.78,34.8,16200.0,19.5592,19.5929,19.5592,19.5704,16200.0
2005-02-08 10:35:00,34.79,34.85,34.77,34.85,18700.0,19.5648,19.5985,19.5535,19.5985,18700.0
2005-02-08 10:40:00,34.85,34.87,34.83,34.87,25900.0,19.5985,19.6098,19.5873,19.6098,25900.0
2005-02-08 10:45:00,34.87,34.9,34.87,34.89,19300.0,19.6098,19.6266,19.6098,19.621,19300.0
2005-02-08 10:50:00,34.9,34.91,34.89,34.9,29700.0,19.6266,19.6323,19.621,19.6266,29700.0
2005-02-08 10:55:00,34.9,34.95,34.9,34.95,26300.0,19.6266,19.6548,19.6266,19.6548,26300.0
2005-02-08 11:00:00,34.94,34.94,34.92,34.93,19300.0,19.6491,19.6491,19.6379,19.6435,19300.0
2005-02-08 11:05:00,34.92,34.94,34.9,34.92,20300.0,19.6379,19.6491,19.6266,19.6379,20300.0
2005-02-08 11:10:00,34.91,34.93,34.9,34.91,17800.0,19.6323,19.6435,19.6266,19.6323,17800.0
2005-02-08 11:15:00,34.91,34.97,34.91,34.95,12600.0,19.6323,19.666,19.6323,19.6548,12600.0
2005-02-08 11:20:00,34.95,35.0,34.95,34.99,18200.0,19.6548,19.6829,19.6548,19.6773,18200.0
2005-02-08 11:25:00,34.99,34.99,34.96,34.97,10800.0,19.6773,19.6773,19.6604,19.666,10800.0
2005-02-08 11:30:00,34.97,35.0,34.96,34.99,12600.0,19.666,19.6829,19.6604,19.6773,12600.0
2005-02-08 11:35:00,34.99,35.02,34.99,35.02,14100.0,19.6773,19.6941,19.6773,19.6941,14100.0
2005-02-08 11:40:00,35.02,35.04,35.01,35.03,7700.0,19.6941,19.7054,19.6885,19.6998,7700.0
2005-02-08 11:45:00,35.03,35.04,35.0,35.01,19300.0,19.6998,19.7054,19.6829,19.6885,19300.0
2005-02-08 11:50:00,35.0,35.02,35.0,35.02,13700.0,19.6829,19.6941,19.6829,19.6941,13700.0
2005-02-08 11:55:00,35.03,35.05,35.02,35.03,12700.0,19.6998,19.711,19.6941,19.6998,12700.0
2005-02-08 12:00:00,35.03,35.03,35.0,35.0,16100.0,19.6998,19.6998,19.6829,19.6829,16100.0
2005-02-08 12:05:00,35.0,35.01,34.97,35.01,18500.0,19.6829,19.6885,19.666,19.6885,18500.0
2005-02-08 12:10:00,35.02,35.03,35.0,35.01,30000.0,19.6941,19.6998,19.6829,19.6885,30000.0
2005-02-08 12:15:00,35.01,35.01,34.96,34.98,15400.0,19.6885,19.6885,19.6604,19.6716,15400.0
2005-02-08 12:20:00,34.98,34.98,34.96,34.98,9000.0,19.6716,19.6716,19.6604,19.6716,9000.0
2005-02-08 12:25:00,34.98,34.98,34.95,34.96,9400.0,19.6716,19.6716,19.6548,19.6604,9400.0
2005-02-08 12:30:00,34.96,34.96,34.91,34.92,16300.0,19.6604,19.6604,19.6323,19.6379,16300.0
2005-02-08 12:35:00,34.92,34.95,34.91,34.94,9300.0,19.6379,19.6548,19.6323,19.6491,9300.0
2005-02-08 12:40:00,34.94,34.96,34.94,34.96,6400.0,19.6491,19.6604,19.6491,19.6604,6400.0
2005-02-08 12:45:00,34.95,34.96,34.94,34.94,5900.0,19.6548,19.6604,19.6491,19.6491,5900.0
2005-02-08 12:50:00,34.95,34.95,34.91,34.93,8700.0,19.6548,19.6548,19.6323,19.6435,8700.0
2005-02-08 12:55:00,34.93,34.93,34.9,34.9,8900.0,19.6435,19.6435,19.6266,19.6266,8900.0
2005-02-08 13:00:00,34.91,34.93,34.88,34.93,8300.0,19.6323,19.6435,19.6154,19.6435,8300.0
2005-02-08 13:05:00,34.92,34.92,34.9,34.91,12000.0,19.6379,19.6379,19.6266,19.6323,12000.0
2005-02-08 13:10:00,34.91,34.92,34.89,34.91,16200.0,19.6323,19.6379,19.621,19.6323,16200.0
2005-02-08 13:15:00,34.91,34.92,34.88,34.91,19600.0,19.6323,19.6379,19.6154,19.6323,19600.0
2005-02-08 13:20:00,34.9,34.94,34.9,34.94,7600.0,19.6266,19.6491,19.6266,19.6491,7600.0
2005-02-08 13:25:00,34.94,34.94,34.89,34.9,13800.0,19.6491,19.6491,19.621,19.6266,13800.0
2005-02-08 13:30:00,34.89,34.92,34.86,34.92,21400.0,19.621,19.6379,19.6041,19.6379,21400.0
2005-02-08 13:35:00,34.91,34.93,34.9,34.92,18100.0,19.6323,19.6435,19.6266,19.6379,18100.0
2005-02-08 13:40:00,34.93,34.95,34.9,34.93,8000.0,19.6435,19.6548,19.6266,19.6435,8000.0
2005-02-08 13:45:00,34.92,34.92,34.9,34.91,9600.0,19.6379,19.6379,19.6266,19.6323,9600.0
2005-02-08 13:50:00,34.9,34.93,34.9,34.92,11000.0,19.6266,19.6435,19.6266,19.6379,11000.0
2005-02-08 13:55:00,34.92,34.93,34.89,34.91,12000.0,19.6379,19.6435,19.621,19.6323,12000.0
2005-02-08 14:00:00,34.9,34.93,34.9,34.92,109900.0,19.6266,19.6435,19.6266,19.6379,109900.0
2005-02-08 14:05:00,34.9,34.94,34.9,34.94,10300.0,19.6266,19.6491,19.6266,19.6491,10300.0
2005-02-08 14:10:00,34.94,35.0,34.94,34.99,15800.0,19.6491,19.6829,19.6491,19.6773,15800.0
2005-02-08 14:15:00,34.98,35.01,34.98,35.0,15800.0,19.6716,19.6885,19.6716,19.6829,15800.0
2005-02-08 14:20:00,34.99,35.01,34.95,35.0,12000.0,19.6773,19.6885,19.6548,19.6829,12000.0
2005-02-08 14:25:00,35.0,35.0,34.96,34.96,12900.0,19.6829,19.6829,19.6604,19.6604,12900.0
2005-02-08 14:30:00,34.96,34.96,34.92,34.94,15100.0,19.6604,19.6604,19.6379,19.6491,15100.0
2005-02-08 14:35:00,34.94,34.98,34.94,34.98,12700.0,19.6491,19.6716,19.6491,19.6716,12700.0
2005-02-08 14:40:00,35.0,35.02,34.99,35.0,18100.0,19.6829,19.6941,19.6773,19.6829,18100.0
2005-02-08 14:45:00,35.0,35.02,34.98,35.02,15000.0,19.6829,19.6941,19.6716,19.6941,15000.0
2005-02-08 14:50:00,35.02,35.04,35.01,35.04,12400.0,19.6941,19.7054,19.6885,19.7054,12400.0
2005-02-08 14:55:00,35.04,35.07,35.04,35.06,13400.0,19.7054,19.7222,19.7054,19.7166,13400.0
2005-02-08 15:00:00,35.06,35.07,35.05,35.07,31000.0,19.7166,19.7222,19.711,19.7222,31000.0
2005-02-08 15:05:00,35.06,35.07,35.05,35.07,46100.0,19.7166,19.7222,19.711,19.7222,46100.0
2005-02-08 15:10:00,35.07,35.13,35.07,35.12,56800.0,19.7222,19.756,19.7222,19.7504,56800.0
2005-02-08 15:15:00,35.12,35.13,35.1,35.13,30100.0,19.7504,19.756,19.7391,19.756,30100.0
2005-02-08 15:20:00,35.13,35.13,35.11,35.12,22000.0,19.756,19.756,19.7447,19.7504,22000.0
2005-02-08 15:25:00,35.12,35.12,35.11,35.12,20100.0,19.7504,19.7504,19.7447,19.7504,20100.0
2005-02-08 15:30:00,35.12,35.12,35.0,35.11,39100.0,19.7504,19.7504,19.6829,19.7447,39100.0
2005-02-08 15:35:00,35.1,35.16,35.09,35.16,50400.0,19.7391,19.7729,19.7335,19.7729,50400.0
2005-02-08 15:40:00,35.16,35.18,35.13,35.18,47400.0,19.7729,19.7841,19.756,19.7841,47400.0
2005-02-08 15:45:00,35.17,35.23,35.16,35.23,71500.0,19.7785,19.8122,19.7729,19.8122,71500.0
2005-02-08 15:50:00,35.23,35.23,35.21,35.23,46600.0,19.8122,19.8122,19.801,19.8122,46600.0
2005-02-08 15:55:00,35.23,35.23,35.2,35.2,47000.0,19.8122,19.8122,19.7954,19.7954,47000.0
2005-02-09 09:30:00,35.06,35.09,35.0,35.05,63800.0,19.7166,19.7335,19.6829,19.711,63800.0
2005-02-09 09:35:00,35.06,35.17,35.06,35.07,18800.0,19.7166,19.7785,19.7166,19.7222,18800.0
2005-02-09 09:40:00,35.08,35.17,35.02,35.17,38900.0,19.7279,19.7785,19.6941,19.7785,38900.0
2005-02-09 09:45:00,35.16,35.2,35.13,35.17,17800.0,19.7729,19.7954,19.756,19.7785,17800.0
2005-02-09 09:50:00,35.16,35.22,35.09,35.09,28000.0,19.7729,19.8066,19.7335,19.7335,28000.0
2005-02-09 09:55:00,35.1,35.1,34.97,34.97,39400.0,19.7391,19.7391,19.666,19.666,39400.0
2005-02-09 10:00:00,34.97,35.01,34.95,34.96,23300.0,19.666,19.6885,19.6548,19.6604,23300.0
2005-02-09 10:05:00,34.98,35.0,34.96,34.97,10300.0,19.6716,19.6829,19.6604,19.666,10300.0
2005-02-09 10:10:00,34.97,34.97,34.77,34.77,20800.0,19.666,19.666,19.5535,19.5535,20800.0
2005-02-09 10:15:00,34.78,34.82,34.71,34.73,39700.0,19.5592,19.5817,19.5198,19.531,39700.0
2005-02-09 10:20:00,34.73,34.78,34.72,34.74,25400.0,19.531,19.5592,19.5254,19.5367,25400.0
2005-02-09 10:25:00,34.74,34.77,34.7,34.77,7300.0,19.5367,19.5535,19.5142,19.5535,7300.0
2005-02-09 10:30:00,34.76,34.77,34.65,34.74,28800.0,19.5479,19.5535,19.4861,19.5367,28800.0
2005-02-09 10:35:00,34.72,34.77,34.71,34.76,32000.0,19.5254,19.5535,19.5198,19.5479,32000.0
2005-02-09 10:40:00,34.76,34.8,34.76,34.78,15100.0,19.5479,19.5704,19.5479,19.5592,15100.0
2005-02-09 10:45:00,34.79,34.86,34.78,34.84,13600.0,19.5648,19.6041,19.5592,19.5929,13600.0
2005-02-09 10:50:00,34.84,34.85,34.78,34.81,18900.0,19.5929,19.5985,19.5592,19.576,18900.0
2005-02-09 10:55:00,34.79,34.81,34.78,34.8,52600.0,19.5648,19.576,19.5592,19.5704,52600.0
2005-02-09 11:00:00,34.8,34.84,34.78,34.81,18000.0,19.5704,19.5929,19.5592,19.576,18000.0
2005-02-09 11:05:00,34.82,34.83,34.81,34.82,10200.0,19.5817,19.5873,19.576,19.5817,10200.0
2005-02-09 11:10:00,34.82,34.85,34.82,34.84,7200.0,19.5817,19.5985,19.5817,19.5929,7200.0
2005-02-09 11:15:00,34.83,34.83,34.75,34.75,15300.0,19.5873,19.5873,19.5423,19.5423,15300.0
2005-02-09 11:20:00,34.76,34.78,34.75,34.78,22800.0,19.5479,19.5592,19.5423,19.5592,22800.0
2005-02-09 11:25:00,34.79,34.79,34.76,34.76,13400.0,19.5648,19.5648,19.5479,19.5479,13400.0
2005-02-09 11:30:00,34.76,34.8,34.76,34.77,11000.0,19.5479,19.5704,19.5479,19.5535,11000.0
2005-02-09 11:35:00,34.78,34.8,34.75,34.75,11900.0,19.5592,19.5704,19.5423,19.5423,11900.0
2005-02-09 11:40:00,34.75,34.78,34.75,34.77,43500.0,19.5423,19.5592,19.5423,19.5535,43500.0
2005-02-09 11:45:00,34.77,34.81,34.76,34.79,11300.0,19.5535,19.576,19.5479,19.5648,11300.0
2005-02-09 11:50:00,34.8,34.82,34.77,34.82,10900.0,19.5704,19.5817,19.5535,19.5817,10900.0
2005-02-09 11:55:00,34.82,34.85,34.81,34.84,7800.0,19.5817,19.5985,19.576,19.5929,7800.0
2005-02-09 12:00:00,34.84,34.88,34.84,34.87,10100.0,19.5929,19.6154,19.5929,19.6098,10100.0
2005-02-09 12:05:00,34.87,34.87,34.84,34.85,15700.0,19.6098,19.6098,19.5929,19.5985,15700.0
2005-02-09 12:10:00,34.86,34.86,34.85,34.85,17500.0,19.6041,19.6041,19.5985,19.5985,17500.0
2005-02-09 12:15:00,34.86,34.91,34.85,34.9,26200.0,19.6041,19.6323,19.5985,19.6266,26200.0
2005-02-09 12:20:00,34.88,34.95,34.87,34.9,19500.0,19.6154,19.6548,19.6098,19.6266,19500.0
2005-02-09 12:25:00,34.89,34.92,34.88,34.92,8300.0,19.621,19.6379,19.6154,19.6379,8300.0
2005-02-09 12:30:00,34.91,34.97,34.9,34.91,43000.0,19.6323,19.666,19.6266,19.6323,43000.0
2005-02-09 12:35:00,34.91,34.93,34.9,34.92,7400.0,19.6323,19.6435,19.6266,19.6379,7400.0
2005-02-09 12:40:00,34.91,34.92,34.87,34.88,11100.0,19.6323,19.6379,19.6098,19.6154,11100.0
2005-02-09 12:45:00,34.88,34.88,34.86,34.86,4000.0,19.6154,19.6154,19.6041,19.6041,4000.0
2005-02-09 12:50:00,34.87,34.89,34.86,34.89,8200.0,19.6098,19.621,19.6041,19.621,8200.0
2005-02-09 12:55:00,34.89,34.9,34.88,34.9,7200.0,19.621,19.6266,19.6154,19.6266,7200.0
2005-02-09 13:00:00,34.89,34.9,34.87,34.88,7100.0,19.621,19.6266,19.6098,19.6154,7100.0
2005-02-09 13:05:00,34.87,34.89,34.86,34.86,10700.0,19.6098,19.621,19.6041,19.6041,10700.0
2005-02-09 13:10:00,34.86,34.87,34.85,34.86,5400.0,19.6041,19.6098,19.5985,19.6041,5400.0
2005-02-09 13:15:00,34.87,34.91,34.87,34.89,10200.0,19.6098,19.6323,19.6098,19.621,10200.0
2005-02-09 13:20:00,34.89,34.92,34.89,34.92,10700.0,19.621,19.6379,19.621,19.6379,10700.0
2005-02-09 13:25:00,34.92,34.92,34.91,34.91,7600.0,19.6379,19.6379,19.6323,19.6323,7600.0
2005-02-09 13:30:00,34.9,34.94,34.9,34.92,26600.0,19.6266,19.6491,19.6266,19.6379,26600.0
2005-02-09 13:35:00,34.92,34.93,34.9,34.9,14400.0,19.6379,19.6435,19.6266,19.6266,14400.0
2005-02-09 13:40:00,34.88,34.92,34.88,34.92,6600.0,19.6154,19.6379,19.6154,19.6379,6600.0
2005-02-09 13:45:00,34.92,34.92,34.91,34.91,7600.0,19.6379,19.6379,19.6323,19.6323,7600.0
2005-02-09 13:50:00,34.91,34.95,34.9,34.94,20300.0,19.6323,19.6548,19.6266,19.6491,20300.0
2005-02-09 13:55:00,34.95,34.95,34.93,34.93,6800.0,19.6548,19.6548,19.6435,19.6435,6800.0
2005-02-09 14:00:00,34.91,34.94,34.9,34.92,17900.0,19.6323,19.6491,19.6266,19.6379,17900.0
2005-02-09 14:05:00,34.91,34.92,34.84,34.85,28100.0,19.6323,19.6379,19.5929,19.5985,28100.0
2005-02-09 14:10:00,34.85,34.86,34.83,34.86,19100.0,19.5985,19.6041,19.5873,19.6041,19100.0
2005-02-09 14:15:00,34.85,34.86,34.82,34.86,18100.0,19.5985,19.6041,19.5817,19.6041,18100.0
2005-02-09 14:20:00,34.86,34.89,34.85,34.89,8100.0,19.6041,19.621,19.5985,19.621,8100.0
2005-02-09 14:25:00,34.88,34.88,34.82,34.86,17700.0,19.6154,19.6154,19.5817,19.6041,17700.0
2005-02-09 14:30:00,34.86,34.86,34.85,34.86,15300.0,19.6041,19.6041,19.5985,19.6041,15300.0
2005-02-09 14:35:00,34.86,34.93,34.86,34.93,22300.0,19.6041,19.6435,19.6041,19.6435,22300.0
2005-02-09 14:40:00,34.92,34.94,34.91,34.92,23300.0,19.6379,19.6491,19.6323,19.6379,23300.0
2005-02-09 14:45:00,34.91,34.97,34.91,34.97,45700.0,19.6323,19.666,19.6323,19.666,45700.0
2005-02-09 14:50:00,34.94,34.97,34.94,34.95,21200.0,19.6491,19.666,19.6491,19.6548,21200.0
2005-02-09 14:55:00,34.95,34.98,34.95,34.96,24600.0,19.6548,19.6716,19.6548,19.6604,24600.0
2005-02-09 15:00:00,34.95,35.01,34.95,35.0,19500.0,19.6548,19.6885,19.6548,19.6829,19500.0
2005-02-09 15:05:00,35.0,35.01,34.96,34.97,53500.0,19.6829,19.6885,19.6604,19.666,53500.0
2005-02-09 15:10:00,34.97,34.97,34.93,34.95,28700.0,19.666,19.666,19.6435,19.6548,28700.0
2005-02-09 15:15:00,34.94,34.96,34.92,34.96,11700.0,19.6491,19.6604,19.6379,19.6604,11700.0
2005-02-09 15:20:00,34.97,35.03,34.97,35.01,48800.0,19.666,19.6998,19.666,19.6885,48800.0
2005-02-09 15:25:00,35.01,35.02,35.01,35.01,9100.0,19.6885,19.6941,19.6885,19.6885,9100.0
2005-02-09 15:30:00,35.02,35.02,34.96,34.97,51300.0,19.6941,19.6941,19.6604,19.666,51300.0
2005-02-09 15:35:00,34.97,35.02,34.97,35.02,32600.0,19.666,19.6941,19.666,19.6941,32600.0
2005-02-09 15:40:00,35.02,35.02,35.0,35.02,28400.0,19.6941,19.6941,19.6829,19.6941,28400.0
2005-02-09 15:45:00,35.02,35.02,35.0,35.02,40600.0,19.6941,19.6941,19.6829,19.6941,40600.0
2005-02-09 15:50:00,35.02,35.07,35.01,35.06,102600.0,19.6941,19.7222,19.6885,19.7166,102600.0
2005-02-09 15:55:00,35.07,35.07,35.05,35.06,102300.0,19.7222,19.7222,19.711,19.7166,102300.0
2005-02-10 09:30:00,35.19,35.35,35.16,35.34,72800.0,19.7897,19.8797,19.7729,19.8741,72800.0
2005-02-10 09:35:00,35.35,35.35,35.22,35.3,46500.0,19.8797,19.8797,19.8066,19.8516,46500.0
2005-02-10 09:40:00,35.31,35.36,35.22,35.22,66500.0,19.8572,19.8853,19.8066,19.8066,66500.0
2005-02-10 09:45:00,35.2,35.24,35.19,35.21,32600.0,19.7954,19.8178,19.7897,19.801,32600.0
2005-02-10 09:50:00,35.2,35.21,35.16,35.21,33800.0,19.7954,19.801,19.7729,19.801,33800.0
2005-02-10 09:55:00,35.19,35.25,35.18,35.23,27500.0,19.7897,19.8235,19.7841,19.8122,27500.0
2005-02-10 10:00:00,35.22,35.24,35.21,35.23,23700.0,19.8066,19.8178,19.801,19.8122,23700.0
2005-02-10 10:05:00,35.23,35.25,35.21,35.21,13500.0,19.8122,19.8235,19.801,19.801,13500.0
2005-02-10 10:10:00,35.22,35.22,35.17,35.18,21300.0,19.8066,19.8066,19.7785,19.7841,21300.0
2005-02-10 10:15:00,35.17,35.18,35.12,35.12,14600.0,19.7785,19.7841,19.7504,19.7504,14600.0
2005-02-10 10:20:00,35.12,35.13,35.11,35.11,11300.0,19.7504,19.756,19.7447,19.7447,11300.0
2005-02-10 10:25:00,35.12,35.12,35.1,35.1,17000.0,19.7504,19.7504,19.7391,19.7391,17000.0
2005-02-10 10:30:00,35.1,35.11,35.06,35.11,16100.0,19.7391,19.7447,19.7166,19.7447,16100.0
2005-02-10 10:35:00,35.15,35.15,35.09,35.1,9600.0,19.7672,19.7672,19.7335,19.7391,9600.0
2005-02-10 10:40:00,35.09,35.1,35.09,35.1,4700.0,19.7335,19.7391,19.7335,19.7391,4700.0
2005-02-10 10:45:00,35.09,35.1,35.06,35.08,5300.0,19.7335,19.7391,19.7166,19.7279,5300.0
2005-02-10 10:50:00,35.06,35.06,35.04,35.05,8900.0,19.7166,19.7166,19.7054,19.711,8900.0
2005-02-10 10:55:00,35.04,35.06,35.04,35.06,6500.0,19.7054,19.7166,19.7054,19.7166,6500.0
2005-02-10 11:00:00,35.06,35.08,35.05,35.06,14900.0,19.7166,19.7279,19.711,19.7166,14900.0
2005-02-10 11:05:00,35.06,35.07,35.05,35.07,15800.0,19.7166,19.7222,19.711,19.7222,15800.0
2005-02-10 11:10:00,35.07,35.09,35.06,35.06,7600.0,19.7222,19.7335,19.7166,19.7166,7600.0
2005-02-10 11:15:00,35.07,35.07,35.02,35.03,10500.0,19.7222,19.7222,19.6941,19.6998,10500.0
2005-02-10 11:20:00,35.02,35.02,34.99,35.01,31400.0,19.6941,19.6941,19.6773,19.6885,31400.0
2005-02-10 11:25:00,35.0,35.04,35.0,35.03,11100.0,19.6829,19.7054,19.6829,19.6998,11100.0
2005-02-10 11:30:00,35.03,35.06,35.03,35.06,11400.0,19.6998,19.7166,19.6998,19.7166,11400.0
2005-02-10 11:35:00,35.05,35.06,35.0,35.0,13700.0,19.711,19.7166,19.6829,19.6829,13700.0
2005-02-10 11:40:00,35.01,35.01,34.93,34.95,18800.0,19.6885,19.6885,19.6435,19.6548,18800.0
2005-02-10 11:45:00,34.96,34.97,34.94,34.94,16300.0,19.6604,19.666,19.6491,19.6491,16300.0
2005-02-10 11:50:00,34.95,34.98,34.95,34.96,3500.0,19.6548,19.6716,19.6548,19.6604,3500.0
2005-02-10 11:55:00,34.96,34.98,34.94,34.95,6300.0,19.6604,19.6716,19.6491,19.6548,6300.0
2005-02-10 12:00:00,34.93,34.95,34.93,34.95,17100.0,19.6435,19.6548,19.6435,19.6548,17100.0
2005-02-10 12:05:00,34.95,34.95,34.94,34.94,8200.0,19.6548,19.6548,19.6491,19.6491,8200.0
2005-02-10 12:10:00,34.94,34.94,34.93,34.94,1300.0,19.6491,19.6491,19.6435,19.6491,1300.0
2005-02-10 12:15:00,34.94,34.94,34.91,34.93,4200.0,19.6491,19.6491,19.6323,19.6435,4200.0
2005-02-10 12:20:00,34.92,34.99,34.92,34.99,7700.0,19.6379,19.6773,19.6379,19.6773,7700.0
2005-02-10 12:25:00,34.98,34.99,34.98,34.99,70700.0,19.6716,19.6773,19.6716,19.6773,70700.0
2005-02-10 12:30:00,34.98,35.02,34.97,35.0,17700.0,19.6716,19.6941,19.666,19.6829,17700.0
2005-02-10 12:35:00,35.01,35.02,34.99,35.01,12800.0,19.6885,19.6941,19.6773,19.6885,12800.0
2005-02-10 12:40:00,35.01,35.02,34.99,35.01,10100.0,19.6885,19.6941,19.6773,19.6885,10100.0
2005-02-10 12:45:00,35.01,35.04,35.0,35.02,20100.0,19.6885,19.7054,19.6829,19.6941,20100.0
2005-02-10 12:50:00,35.02,35.02,35.0,35.02,7100.0,19.6941,19.6941,19.6829,19.6941,7100.0
2005-02-10 12:55:00,35.01,35.01,34.97,34.98,11000.0,19.6885,19.6885,19.666,19.6716,11000.0
2005-02-10 13:00:00,34.98,34.98,34.92,34.93,15400.0,19.6716,19.6716,19.6379,19.6435,15400.0
2005-02-10 13:05:00,34.93,34.93,34.89,34.89,4800.0,19.6435,19.6435,19.621,19.621,4800.0
2005-02-10 13:10:00,34.89,34.92,34.89,34.9,3200.0,19.621,19.6379,19.621,19.6266,3200.0
2005-02-10 13:15:00,34.9,34.91,34.89,34.89,12700.0,19.6266,19.6323,19.621,19.621,12700.0
2005-02-10 13:20:00,34.9,34.9,34.88,34.89,6400.0,19.6266,19.6266,19.6154,19.621,6400.0
2005-02-10 13:25:00,34.89,34.99,34.88,34.99,27900.0,19.621,19.6773,19.6154,19.6773,27900.0
2005-02-10 13:30:00,34.99,35.03,34.98,34.99,14000.0,19.6773,19.6998,19.6716,19.6773,14000.0
2005-02-10 13:35:00,35.0,35.03,34.99,35.0,7000.0,19.6829,19.6998,19.6773,19.6829,7000.0
2005-02-10 13:40:00,34.99,34.99,34.98,34.98,3000.0,19.6773,19.6773,19.6716,19.6716,3000.0
2005-02-10 13:45:00,34.99,35.0,34.95,34.95,11400.0,19.6773,19.6829,19.6548,19.6548,11400.0
2005-02-10 13:50:00,34.96,34.99,34.96,34.98,6100.0,19.6604,19.6773,19.6604,19.6716,6100.0
2005-02-10 13:55:00,34.99,35.02,34.97,35.02,18700.0,19.6773,19.6941,19.666,19.6941,18700.0
2005-02-10 14:00:00,35.02,35.03,34.97,34.97,21900.0,19.6941,19.6998,19.666,19.666,21900.0
2005-02-10 14:05:00,34.97,34.99,34.92,34.94,26500.0,19.666,19.6773,19.6379,19.6491,26500.0
2005-02-10 14:10:00,34.96,34.97,34.92,34.92,17500.0,19.6604,19.666,19.6379,19.6379,17500.0
2005-02-10 14:15:00,34.93,34.95,34.91,34.91,21300.0,19.6435,19.6548,19.6323,19.6323,21300.0
2005-02-10 14:20:00,34.92,34.95,34.9,34.93,19800.0,19.6379,19.6548,19.6266,19.6435,19800.0
2005-02-10 14:25:00,34.91,34.92,34.9,34.91,12600.0,19.6323,19.6379,19.6266,19.6323,12600.0
2005-02-10 14:30:00,34.92,34.93,34.87,34.89,17600.0,19.6379,19.6435,19.6098,19.621,17600.0
2005-02-10 14:35:00,34.9,34.92,34.88,34.9,9000.0,19.6266,19.6379,19.6154,19.6266,9000.0
2005-02-10 14:40:00,34.89,34.91,34.87,34.91,8100.0,19.621,19.6323,19.6098,19.6323,8100.0
2005-02-10 14:45:00,34.92,34.96,34.9,34.93,14700.0,19.6379,19.6604,19.6266,19.6435,14700.0
2005-02-10 14:50:00,34.93,34.98,34.9,34.9,21300.0,19.6435,19.6716,19.6266,19.6266,21300.0
2005-02-10 14:55:00,34.88,34.94,34.86,34.89,34200.0,19.6154,19.6491,19.6041,19.621,34200.0
2005-02-10 15:00:00,34.9,34.92,34.87,34.91,9400.0,19.6266,19.6379,19.6098,19.6323,9400.0
2005-02-10 15:05:00,34.91,34.98,34.9,34.93,17200.0,19.6323,19.6716,19.6266,19.6435,17200.0
2005-02-10 15:10:00,34.95,34.97,34.93,34.94,10000.0,19.6548,19.666,19.6435,19.6491,10000.0
2005-02-10 15:15:00,34.93,34.94,34.9,34.9,18300.0,19.6435,19.6491,19.6266,19.6266,18300.0
2005-02-10 15:20:00,34.9,34.96,34.9,34.91,53500.0,19.6266,19.6604,19.6266,19.6323,53500.0
2005-02-10 15:25:00,34.92,34.98,34.91,34.97,21200.0,19.6379,19.6716,19.6323,19.666,21200.0
2005-02-10 15:30:00,34.97,34.99,34.96,34.98,23300.0,19.666,19.6773,19.6604,19.6716,23300.0
2005-02-10 15:35:00,34.98,34.98,34.93,34.94,24600.0,19.6716,19.6716,19.6435,19.6491,24600.0
2005-02-10 15:40:00,34.93,34.95,34.92,34.92,17100.0,19.6435,19.6548,19.6379,19.6379,17100.0
2005-02-10 15:45:00,34.91,34.93,34.9,34.91,17600.0,19.6323,19.6435,19.6266,19.6323,17600.0
2005-02-10 15:50:00,34.9,34.94,34.89,34.94,15200.0,19.6266,19.6491,19.621,19.6491,15200.0
2005-02-10 15:55:00,34.95,34.97,34.88,34.9,81000.0,19.6548,19.666,19.6154,19.6266,81000.0
2005-02-11 09:30:00,34.85,34.86,34.7,34.76,59800.0,19.5985,19.6041,19.5142,19.5479,59800.0
2005-02-11 09:35:00,34.8,34.85,34.7,34.8,25900.0,19.5704,19.5985,19.5142,19.5704,25900.0
2005-02-11 09:40:00,34.8,34.86,34.72,34.72,35900.0,19.5704,19.6041,19.5254,19.5254,35900.0
2005-02-11 09:45:00,34.73,34.75,34.7,34.7,80000.0,19.531,19.5423,19.5142,19.5142,80000.0
2005-02-11 09:50:00,34.7,34.75,34.66,34.75,18300.0,19.5142,19.5423,19.4917,19.5423,18300.0
2005-02-11 09:55:00,34.76,34.77,34.71,34.74,37300.0,19.5479,19.5535,19.5198,19.5367,37300.0
2005-02-11 10:00:00,34.74,34.75,34.71,34.72,45500.0,19.5367,19.5423,19.5198,19.5254,45500.0
2005-02-11 10:05:00,34.71,34.76,34.71,34.76,21100.0,19.5198,19.5479,19.5198,19.5479,21100.0
2005-02-11 10:10:00,34.76,34.77,34.71,34.74,28300.0,19.5479,19.5535,19.5198,19.5367,28300.0
2005-02-11 10:15:00,34.73,34.79,34.72,34.78,35500.0,19.531,19.5648,19.5254,19.5592,35500.0
2005-02-11 10:20:00,34.78,34.79,34.71,34.74,25100.0,19.5592,19.5648,19.5198,19.5367,25100.0
2005-02-11 10:25:00,34.76,34.82,34.76,34.81,11000.0,19.5479,19.5817,19.5479,19.576,11000.0
2005-02-11 10:30:00,34.78,34.83,34.76,34.83,9100.0,19.5592,19.5873,19.5479,19.5873,9100.0
2005-02-11 10:35:00,34.82,34.84,34.75,34.77,14600.0,19.5817,19.5929,19.5423,19.5535,14600.0
2005-02-11 10:40:00,34.78,34.78,34.74,34.75,36400.0,19.5592,19.5592,19.5367,19.5423,36400.0
2005-02-11 10:45:00,34.74,34.81,34.74,34.76,10200.0,19.5367,19.576,19.5367,19.5479,10200.0
2005-02-11 10:50:00,34.76,34.8,34.72,34.79,20000.0,19.5479,19.5704,19.5254,19.5648,20000.0
2005-02-11 10:55:00,34.79,34.8,34.77,34.8,10100.0,19.5648,19.5704,19.5535,19.5704,10100.0
2005-02-11 11:00:00,34.8,34.93,34.79,34.93,17600.0,19.5704,19.6435,19.5648,19.6435,17600.0
2005-02-11 11:05:00,34.93,34.94,34.85,34.87,22800.0,19.6435,19.6491,19.5985,19.6098,22800.0
2005-02-11 11:10:00,34.87,34.98,34.87,34.97,37600.0,19.6098,19.6716,19.6098,19.666,37600.0
2005-02-11 11:15:00,34.97,35.0,34.96,34.98,20000.0,19.666,19.6829,19.6604,19.6716,20000.0
2005-02-11 11:20:00,35.0,35.0,34.97,34.98,31800.0,19.6829,19.6829,19.666,19.6716,31800.0
2005-02-11 11:25:00,34.98,35.2,34.98,35.12,41900.0,19.6716,19.7954,19.6716,19.7504,41900.0
2005-02-11 11:30:00,35.12,35.23,35.12,35.16,18800.0,19.7504,19.8122,19.7504,19.7729,18800.0
2005-02-11 11:35:00,35.15,35.15,35.04,35.05,37600.0,19.7672,19.7672,19.7054,19.711,37600.0
2005-02-11 11:40:00,35.05,35.05,34.98,35.0,45500.0,19.711,19.711,19.6716,19.6829,45500.0
2005-02-11 11:45:00,35.0,35.0,34.94,34.96,39100.0,19.6829,19.6829,19.6491,19.6604,39100.0
2005-02-11 11:50:00,34.95,34.99,34.95,34.97,12800.0,19.6548,19.6773,19.6548,19.666,12800.0
2005-02-11 11:55:00,34.97,34.98,34.95,34.95,23400.0,19.666,19.6716,19.6548,19.6548,23400.0
2005-02-11 12:00:00,34.96,34.97,34.93,34.95,21200.0,19.6604,19.666,19.6435,19.6548,21200.0
2005-02-11 12:05:00,34.95,34.97,34.89,34.89,20200.0,19.6548,19.666,19.621,19.621,20200.0
2005-02-11 12:10:00,34.9,34.92,34.87,34.9,15500.0,19.6266,19.6379,19.6098,19.6266,15500.0
2005-02-11 12:15:00,34.9,34.93,34.85,34.85,21200.0,19.6266,19.6435,19.5985,19.5985,21200.0
2005-02-11 12:20:00,34.86,34.91,34.85,34.87,31400.0,19.6041,19.6323,19.5985,19.6098,31400.0
2005-02-11 12:25:00,34.87,34.93,34.85,34.85,26700.0,19.6098,19.6435,19.5985,19.5985,26700.0
2005-02-11 12:30:00,34.85,34.88,34.84,34.88,14500.0,19.5985,19.6154,19.5929,19.6154,14500.0
2005-02-11 12:35:00,34.87,34.94,34.83,34.92,22600.0,19.6098,19.6491,19.5873,19.6379,22600.0
2005-02-11 12:40:00,34.91,34.92,34.84,34.89,21200.0,19.6323,19.6379,19.5929,19.621,21200.0
2005-02-11 12:45:00,34.88,34.88,34.86,34.88,12100.0,19.6154,19.6154,19.6041,19.6154,12100.0
2005-02-11 12:50:00,34.86,34.86,34.8,34.84,20000.0,19.6041,19.6041,19.5704,19.5929,20000.0
2005-02-11 12:55:00,34.84,34.88,34.84,34.87,7500.0,19.5929,19.6154,19.5929,19.6098,7500.0
2005-02-11 13:00:00,34.86,34.89,34.83,34.88,18100.0,19.6041,19.621,19.5873,19.6154,18100.0
2005-02-11 13:05:00,34.88,34.89,34.8,34.83,37700.0,19.6154,19.621,19.5704,19.5873,37700.0
2005-02-11 13:10:00,34.83,34.83,34.78,34.79,23800.0,19.5873,19.5873,19.5592,19.5648,23800.0
2005-02-11 13:15:00,34.79,34.79,34.75,34.77,29900.0,19.5648,19.5648,19.5423,19.5535,29900.0
2005-02-11 13:20:00,34.77,34.79,34.74,34.76,36100.0,19.5535,19.5648,19.5367,19.5479,36100.0
2005-02-11 13:25:00,34.75,34.84,34.75,34.83,22700.0,19.5423,19.5929,19.5423,19.5873,22700.0
2005-02-11 13:30:00,34.82,34.84,34.81,34.83,10000.0,19.5817,19.5929,19.576,19.5873,10000.0
2005-02-11 13:35:00,34.83,34.85,34.8,34.85,11200.0,19.5873,19.5985,19.5704,19.5985,11200.0
2005-02-11 13:40:00,34.85,34.86,34.82,34.82,19900.0,19.5985,19.6041,19.5817,19.5817,19900.0
2005-02-11 13:45:00,34.81,34.82,34.77,34.79,21500.0,19.576,19.5817,19.5535,19.5648,21500.0
2005-02-11 13:50:00,34.76,34.85,34.76,34.83,20400.0,19.5479,19.5985,19.5479,19.5873,20400.0
2005-02-11 13:55:00,34.84,34.88,34.82,34.82,14200.0,19.5929,19.6154,19.5817,19.5817,14200.0
2005-02-11 14:00:00,34.82,34.83,34.77,34.79,23600.0,19.5817,19.5873,19.5535,19.5648,23600.0
2005-02-11 14:05:00,34.8,34.85,34.79,34.84,15100.0,19.5704,19.5985,19.5648,19.5929,15100.0
2005-02-11 14:10:00,34.83,34.84,34.8,34.8,12000.0,19.5873,19.5929,19.5704,19.5704,12000.0
2005-02-11 14:15:00,34.81,34.85,34.8,34.83,16400.0,19.576,19.5985,19.5704,19.5873,16400.0
2005-02-11 14:20:00,34.82,34.85,34.81,34.82,11700.0,19.5817,19.5985,19.576,19.5817,11700.0
2005-02-11 14:25:00,34.82,34.86,34.81,34.84,18400.0,19.5817,19.6041,19.576,19.5929,18400.0
2005-02-11 14:30:00,34.84,34.85,34.83,34.84,28900.0,19.5929,19.5985,19.5873,19.5929,28900.0
2005-02-11 14:35:00,34.85,34.88,34.84,34.87,17600.0,19.5985,19.6154,19.5929,19.6098,17600.0
2005-02-11 14:40:00,34.89,34.89,34.83,34.84,32400.0,19.621,19.621,19.5873,19.5929,32400.0
2005-02-11 14:45:00,34.84,34.86,34.81,34.82,28200.0,19.5929,19.6041,19.576,19.5817,28200.0
2005-02-11 14:50:00,34.82,34.85,34.81,34.85,29000.0,19.5817,19.5985,19.576,19.5985,29000.0
2005-02-11 14:55:00,34.83,34.85,34.81,34.82,21100.0,19.5873,19.5985,19.576,19.5817,21100.0
2005-02-11 15:00:00,34.82,34.82,34.8,34.8,29400.0,19.5817,19.5817,19.5704,19.5704,29400.0
2005-02-11 15:05:00,34.8,34.81,34.75,34.75,71300.0,19.5704,19.576,19.5423,19.5423,71300.0
2005-02-11 15:10:00,34.75,34.82,34.75,34.79,27300.0,19.5423,19.5817,19.5423,19.5648,27300.0
2005-02-11 15:15:00,34.77,34.8,34.77,34.79,12500.0,19.5535,19.5704,19.5535,19.5648,12500.0
2005-02-11 15:20:00,34.79,34.79,34.77,34.79,27300.0,19.5648,19.5648,19.5535,19.5648,27300.0
2005-02-11 15:25:00,34.79,34.79,34.75,34.76,29100.0,19.5648,19.5648,19.5423,19.5479,29100.0
2005-02-11 15:30:00,34.76,34.77,34.75,34.75,62900.0,19.5479,19.5535,19.5423,19.5423,62900.0
2005-02-11 15:35:00,34.75,34.76,34.74,34.75,320900.0,19.5423,19.5479,19.5367,19.5423,320900.0
2005-02-11 15:40:00,34.75,34.83,34.74,34.83,56700.0,19.5423,19.5873,19.5367,19.5873,56700.0
2005-02-11 15:45:00,34.82,34.87,34.82,34.85,59400.0,19.5817,19.6098,19.5817,19.5985,59400.0
2005-02-11 15:50:00,34.85,34.87,34.83,34.87,62100.0,19.5985,19.6098,19.5873,19.6098,62100.0
2005-02-11 15:55:00,34.88,34.9,34.84,34.84,70000.0,19.6154,19.6266,19.5929,19.5929,70000.0
2005-02-14 09:30:00,34.97,34.97,34.9,34.9,28900.0,19.666,19.666,19.6266,19.6266,28900.0
2005-02-14 09:35:00,34.87,34.91,34.87,34.91,15200.0,19.6098,19.6323,19.6098,19.6323,15200.0
2005-02-14 09:40:00,34.91,34.96,34.9,34.93,5100.0,19.6323,19.6604,19.6266,19.6435,5100.0
2005-02-14 09:45:00,34.92,34.94,34.85,34.94,16200.0,19.6379,19.6491,19.5985,19.6491,16200.0
2005-02-14 09:50:00,34.94,34.99,34.93,34.96,8300.0,19.6491,19.6773,19.6435,19.6604,8300.0
2005-02-14 09:55:00,34.95,34.96,34.94,34.95,10300.0,19.6548,19.6604,19.6491,19.6548,10300.0
2005-02-14 10:00:00,34.95,35.19,34.95,35.18,58600.0,19.6548,19.7897,19.6548,19.7841,58600.0
2005-02-14 10:05:00,35.18,35.22,35.13,35.16,36800.0,19.7841,19.8066,19.756,19.7729,36800.0
2005-02-14 10:10:00,35.15,35.18,35.14,35.16,13900.0,19.7672,19.7841,19.7616,19.7729,13900.0
2005-02-14 10:15:00,35.15,35.16,35.1,35.1,8700.0,19.7672,19.7729,19.7391,19.7391,8700.0
2005-02-14 10:20:00,35.1,35.11,35.07,35.09,13500.0,19.7391,19.7447,19.7222,19.7335,13500.0
2005-02-14 10:25:00,35.08,35.1,35.07,35.07,16900.0,19.7279,19.7391,19.7222,19.7222,16900.0
2005-02-14 10:30:00,35.08,35.09,35.06,35.07,15700.0,19.7279,19.7335,19.7166,19.7222,15700.0
2005-02-14 10:35:00,35.07,35.09,35.03,35.05,25200.0,19.7222,19.7335,19.6998,19.711,25200.0
2005-02-14 10:40:00,35.05,35.07,35.04,35.05,9100.0,19.711,19.7222,19.7054,19.711,9100.0
2005-02-14 10:45:00,35.05,35.06,35.01,35.04,16500.0,19.711,19.7166,19.6885,19.7054,16500.0
2005-02-14 10:50:00,35.04,35.04,35.0,35.04,14700.0,19.7054,19.7054,19.6829,19.7054,14700.0
2005-02-14 10:55:00,35.04,35.06,35.0,35.04,23000.0,19.7054,19.7166,19.6829,19.7054,23000.0
2005-02-14 11:00:00,35.03,35.04,34.98,35.0,11400.0,19.6998,19.7054,19.6716,19.6829,11400.0
2005-02-14 11:05:00,34.99,35.05,34.99,35.05,9000.0,19.6773,19.711,19.6773,19.711,9000.0
2005-02-14 11:10:00,35.05,35.05,35.02,35.05,8300.0,19.711,19.711,19.6941,19.711,8300.0
2005-02-14 11:15:00,35.06,35.08,35.05,35.07,9300.0,19.7166,19.7279,19.711,19.7222,9300.0
2005-02-14 11:20:00,35.07,35.1,35.07,35.09,9000.0,19.7222,19.7391,19.7222,19.7335,9000.0
2005-02-14 11:25:00,35.1,35.14,35.09,35.14,23200.0,19.7391,19.7616,19.7335,19.7616,23200.0
2005-02-14 11:30:00,35.15,35.16,35.13,35.13,16600.0,19.7672,19.7729,19.756,19.756,16600.0
2005-02-14 11:35:00,35.14,35.14,35.12,35.13,14900.0,19.7616,19.7616,19.7504,19.756,14900.0
2005-02-14 11:40:00,35.11,35.12,35.1,35.12,13100.0,19.7447,19.7504,19.7391,19.7504,13100.0
2005-02-14 11:45:00,35.13,35.13,35.11,35.13,8500.0,19.756,19.756,19.7447,19.756,8500.0
2005-02-14 11:50:00,35.13,35.13,35.11,35.12,10100.0,19.756,19.756,19.7447,19.7504,10100.0
2005-02-14 11:55:00,35.13,35.13,35.12,35.13,8600.0,19.756,19.756,19.7504,19.756,8600.0
2005-02-14 12:00:00,35.12,35.13,35.12,35.12,25500.0,19.7504,19.756,19.7504,19.7504,25500.0
2005-02-14 12:05:00,35.13,35.13,35.12,35.13,8600.0,19.756,19.756,19.7504,19.756,8600.0
2005-02-14 12:10:00,35.13,35.15,35.13,35.15,26600.0,19.756,19.7672,19.756,19.7672,26600.0
2005-02-14 12:15:00,35.14,35.2,35.14,35.2,17100.0,19.7616,19.7954,19.7616,19.7954,17100.0
2005-02-14 12:20:00,35.2,35.2,35.14,35.15,15900.0,19.7954,19.7954,19.7616,19.7672,15900.0
2005-02-14 12:25:00,35.15,35.18,35.15,35.17,12900.0,19.7672,19.7841,19.7672,19.7785,12900.0
2005-02-14 12:30:00,35.16,35.18,35.15,35.17,13000.0,19.7729,19.7841,19.7672,19.7785,13000.0
2005-02-14 12:35:00,35.18,35.19,35.13,35.18,20000.0,19.7841,19.7897,19.756,19.7841,20000.0
2005-02-14 12:40:00,35.18,35.18,35.17,35.17,10300.0,19.7841,19.7841,19.7785,19.7785,10300.0
2005-02-14 12:45:00,35.17,35.18,35.13,35.16,10000.0,19.7785,19.7841,19.756,19.7729,10000.0
2005-02-14 12:50:00,35.15,35.16,35.13,35.15,5600.0,19.7672,19.7729,19.756,19.7672,5600.0
2005-02-14 12:55:00,35.14,35.16,35.14,35.14,7300.0,19.7616,19.7729,19.7616,19.7616,7300.0
2005-02-14 13:00:00,35.14,35.14,35.12,35.14,18000.0,19.7616,19.7616,19.7504,19.7616,18000.0
2005-02-14 13:05:00,35.14,35.15,35.12,35.13,23100.0,19.7616,19.7672,19.7504,19.756,23100.0
2005-02-14 13:10:00,35.13,35.13,35.12,35.12,16300.0,19.756,19.756,19.7504,19.7504,16300.0
2005-02-14 13:15:00,35.12,35.13,35.12,35.13,7900.0,19.7504,19.756,19.7504,19.756,7900.0
2005-02-14 13:20:00,35.13,35.15,35.11,35.12,10900.0,19.756,19.7672,19.7447,19.7504,10900.0
2005-02-14 13:25:00,35.11,35.13,35.1,35.12,10900.0,19.7447,19.756,19.7391,19.7504,10900.0
2005-02-14 13:30:00,35.12,35.14,35.11,35.12,15300.0,19.7504,19.7616,19.7447,19.7504,15300.0
2005-02-14 13:35:00,35.13,35.14,35.12,35.13,11700.0,19.756,19.7616,19.7504,19.756,11700.0
2005-02-14 13:40:00,35.14,35.18,35.14,35.18,13400.0,19.7616,19.7841,19.7616,19.7841,13400.0
2005-02-14 13:45:00,35.18,35.18,35.13,35.16,16900.0,19.7841,19.7841,19.756,19.7729,16900.0
2005-02-14 13:50:00,35.16,35.19,35.14,35.14,9800.0,19.7729,19.7897,19.7616,19.7616,9800.0
2005-02-14 13:55:00,35.16,35.16,35.13,35.15,6700.0,19.7729,19.7729,19.756,19.7672,6700.0
2005-02-14 14:00:00,35.15,35.15,35.13,35.15,17700.0,19.7672,19.7672,19.756,19.7672,17700.0
2005-02-14 14:05:00,35.14,35.16,35.12,35.16,13500.0,19.7616,19.7729,19.7504,19.7729,13500.0
2005-02-14 14:10:00,35.16,35.16,35.12,35.12,11900.0,19.7729,19.7729,19.7504,19.7504,11900.0
2005-02-14 14:15:00,35.12,35.16,35.1,35.14,26800.0,19.7504,19.7729,19.7391,19.7616,26800.0
2005-02-14 14:20:00,35.13,35.18,35.13,35.13,29200.0,19.756,19.7841,19.756,19.756,29200.0
2005-02-14 14:25:00,35.14,35.15,35.13,35.15,9100.0,19.7616,19.7672,19.756,19.7672,9100.0
2005-02-14 14:30:00,35.16,35.16,35.12,35.13,22900.0,19.7729,19.7729,19.7504,19.756,22900.0
2005-02-14 14:35:00,35.13,35.17,35.12,35.16,8900.0,19.756,19.7785,19.7504,19.7729,8900.0
2005-02-14 14:40:00,35.16,35.17,35.14,35.17,13100.0,19.7729,19.7785,19.7616,19.7785,13100.0
2005-02-14 14:45:00,35.17,35.2,35.17,35.2,32300.0,19.7785,19.7954,19.7785,19.7954,32300.0
2005-02-14 14:50:00,35.2,35.22,35.2,35.21,10900.0,19.7954,19.8066,19.7954,19.801,10900.0
2005-02-14 14:55:00,35.22,35.22,35.2,35.21,17200.0,19.8066,19.8066,19.7954,19.801,17200.0
2005-02-14 15:00:00,35.22,35.25,35.21,35.25,28100.0,19.8066,19.8235,19.801,19.8235,28100.0
2005-02-14 15:05:00,35.25,35.26,35.2,35.25,28100.0,19.8235,19.8291,19.7954,19.8235,28100.0
2005-02-14 15:10:00,35.25,35.28,35.24,35.28,40800.0,19.8235,19.8403,19.8178,19.8403,40800.0
2005-02-14 15:15:00,35.29,35.35,35.28,35.33,48100.0,19.846,19.8797,19.8403,19.8685,48100.0
2005-02-14 15:20:00,35.33,35.36,35.3,35.36,18100.0,19.8685,19.8853,19.8516,19.8853,18100.0
2005-02-14 15:25:00,35.37,35.37,35.32,35.35,31400.0,19.891,19.891,19.8628,19.8797,31400.0
2005-02-14 15:30:00,35.35,35.36,35.33,35.33,29400.0,19.8797,19.8853,19.8685,19.8685,29400.0
2005-02-14 15:35:00,35.34,35.38,35.32,35.36,33600.0,19.8741,19.8966,19.8628,19.8853,33600.0
2005-02-14 15:40:00,35.36,35.37,35.35,35.37,47000.0,19.8853,19.891,19.8797,19.891,47000.0
2005-02-14 15:45:00,35.38,35.39,35.35,35.37,29800.0,19.8966,19.9022,19.8797,19.891,29800.0
2005-02-14 15:50:00,35.37,35.38,35.35,35.37,29000.0,19.891,19.8966,19.8797,19.891,29000.0
2005-02-14 15:55:00,35.37,35.38,35.35,35.35,39500.0,19.891,19.8966,19.8797,19.8797,39500.0
2005-02-15 09:30:00,35.35,35.36,35.1,35.23,58400.0,19.8797,19.8853,19.7391,19.8122,58400.0
2005-02-15 09:35:00,35.21,35.27,35.18,35.27,33000.0,19.801,19.8347,19.7841,19.8347,33000.0
2005-02-15 09:40:00,35.27,35.28,35.21,35.26,24800.0,19.8347,19.8403,19.801,19.8291,24800.0
2005-02-15 09:45:00,35.24,35.3,35.16,35.16,47600.0,19.8178,19.8516,19.7729,19.7729,47600.0
2005-02-15 09:50:00,35.17,35.19,35.16,35.19,8800.0,19.7785,19.7897,19.7729,19.7897,8800.0
2005-02-15 09:55:00,35.2,35.2,35.11,35.13,16800.0,19.7954,19.7954,19.7447,19.756,16800.0
2005-02-15 10:00:00,35.11,35.13,35.1,35.12,17100.0,19.7447,19.756,19.7391,19.7504,17100.0
2005-02-15 10:05:00,35.12,35.16,35.12,35.16,13300.0,19.7504,19.7729,19.7504,19.7729,13300.0
2005-02-15 10:10:00,35.16,35.17,35.11,35.16,14800.0,19.7729,19.7785,19.7447,19.7729,14800.0
2005-02-15 10:15:00,35.13,35.17,35.12,35.17,16200.0,19.756,19.7785,19.7504,19.7785,16200.0
2005-02-15 10:20:00,35.17,35.2,35.17,35.2,14500.0,19.7785,19.7954,19.7785,19.7954,14500.0
2005-02-15 10:25:00,35.19,35.22,35.15,35.15,16400.0,19.7897,19.8066,19.7672,19.7672,16400.0
2005-02-15 10:30:00,35.16,35.28,35.16,35.23,15100.0,19.7729,19.8403,19.7729,19.8122,15100.0
2005-02-15 10:35:00,35.24,35.28,35.23,35.27,16900.0,19.8178,19.8403,19.8122,19.8347,16900.0
2005-02-15 10:40:00,35.27,35.27,35.23,35.24,6900.0,19.8347,19.8347,19.8122,19.8178,6900.0
2005-02-15 10:45:00,35.23,35.23,35.17,35.17,29800.0,19.8122,19.8122,19.7785,19.7785,29800.0
2005-02-15 10:50:00,35.17,35.24,35.17,35.22,29600.0,19.7785,19.8178,19.7785,19.8066,29600.0
2005-02-15 10:55:00,35.21,35.23,35.2,35.21,22100.0,19.801,19.8122,19.7954,19.801,22100.0
2005-02-15 11:00:00,35.22,35.22,35.2,35.21,19600.0,19.8066,19.8066,19.7954,19.801,19600.0
2005-02-15 11:05:00,35.21,35.27,35.2,35.25,21000.0,19.801,19.8347,19.7954,19.8235,21000.0
2005-02-15 11:10:00,35.24,35.3,35.24,35.28,30000.0,19.8178,19.8516,19.8178,19.8403,30000.0
2005-02-15 11:15:00,35.27,35.3,35.26,35.28,19900.0,19.8347,19.8516,19.8291,19.8403,19900.0
2005-02-15 11:20:00,35.28,35.29,35.27,35.29,13500.0,19.8403,19.846,19.8347,19.846,13500.0
2005-02-15 11:25:00,35.28,35.29,35.26,35.29,15700.0,19.8403,19.846,19.8291,19.846,15700.0
2005-02-15 11:30:00,35.28,35.29,35.28,35.28,12900.0,19.8403,19.846,19.8403,19.8403,12900.0
2005-02-15 11:35:00,35.29,35.31,35.28,35.3,12600.0,19.846,19.8572,19.8403,19.8516,12600.0
2005-02-15 11:40:00,35.29,35.3,35.28,35.3,13300.0,19.846,19.8516,19.8403,19.8516,13300.0
2005-02-15 11:45:00,35.29,35.3,35.27,35.27,7400.0,19.846,19.8516,19.8347,19.8347,7400.0
2005-02-15 11:50:00,35.27,35.28,35.26,35.26,10600.0,19.8347,19.8403,19.8291,19.8291,10600.0
2005-02-15 11:55:00,35.27,35.27,35.22,35.22,97400.0,19.8347,19.8347,19.8066,19.8066,97400.0
2005-02-15 12:00:00,35.22,35.24,35.22,35.23,10900.0,19.8066,19.8178,19.8066,19.8122,10900.0
2005-02-15 12:05:00,35.24,35.24,35.23,35.24,10100.0,19.8178,19.8178,19.8122,19.8178,10100.0
2005-02-15 12:10:00,35.23,35.23,35.22,35.22,10900.0,19.8122,19.8122,19.8066,19.8066,10900.0
2005-02-15 12:15:00,35.22,35.25,35.21,35.23,25100.0,19.8066,19.8235,19.801,19.8122,25100.0
2005-02-15 12:20:00,35.24,35.24,35.22,35.23,6700.0,19.8178,19.8178,19.8066,19.8122,6700.0
2005-02-15 12:25:00,35.22,35.22,35.21,35.21,14500.0,19.8066,19.8066,19.801,19.801,14500.0
2005-02-15 12:30:00,35.22,35.23,35.2,35.2,9800.0,19.8066,19.8122,19.7954,19.7954,9800.0
2005-02-15 12:35:00,35.2,35.21,35.17,35.17,6600.0,19.7954,19.801,19.7785,19.7785,6600.0
2005-02-15 12:40:00,35.17,35.18,35.17,35.17,10600.0,19.7785,19.7841,19.7785,19.7785,10600.0
2005-02-15 12:45:00,35.17,35.18,35.16,35.17,13700.0,19.7785,19.7841,19.7729,19.7785,13700.0
2005-02-15 12:50:00,35.16,35.21,35.16,35.2,14000.0,19.7729,19.801,19.7729,19.7954,14000.0
2005-02-15 12:55:00,35.2,35.22,35.19,35.22,10900.0,19.7954,19.8066,19.7897,19.8066,10900.0
2005-02-15 13:00:00,35.21,35.25,35.21,35.22,12000.0,19.801,19.8235,19.801,19.8066,12000.0
2005-02-15 13:05:00,35.21,35.23,35.19,35.2,19000.0,19.801,19.8122,19.7897,19.7954,19000.0
2005-02-15 13:10:00,35.2,35.21,35.18,35.19,40000.0,19.7954,19.801,19.7841,19.7897,40000.0
2005-02-15 13:15:00,35.19,35.2,35.18,35.2,15500.0,19.7897,19.7954,19.7841,19.7954,15500.0
2005-02-15 13:20:00,35.2,35.2,35.19,35.19,20200.0,19.7954,19.7954,19.7897,19.7897,20200.0
2005-02-15 13:25:00,35.19,35.19,35.07,35.07,29000.0,19.7897,19.7897,19.7222,19.7222,29000.0
2005-02-15 13:30:00,35.05,35.11,35.05,35.1,77800.0,19.711,19.7447,19.711,19.7391,77800.0
2005-02-15 13:35:00,35.06,35.12,35.04,35.07,38500.0,19.7166,19.7504,19.7054,19.7222,38500.0
2005-02-15 13:40:00,35.08,35.1,35.07,35.08,21800.0,19.7279,19.7391,19.7222,19.7279,21800.0
2005-02-15 13:45:00,35.08,35.09,35.02,35.04,11900.0,19.7279,19.7335,19.6941,19.7054,11900.0
2005-02-15 13:50:00,35.04,35.06,35.03,35.06,10400.0,19.7054,19.7166,19.6998,19.7166,10400.0
2005-02-15 13:55:00,35.07,35.09,35.02,35.07,30300.0,19.7222,19.7335,19.6941,19.7222,30300.0
2005-02-15 14:00:00,35.08,35.08,35.04,35.07,23000.0,19.7279,19.7279,19.7054,19.7222,23000.0
2005-02-15 14:05:00,35.06,35.06,35.02,35.03,12200.0,19.7166,19.7166,19.6941,19.6998,12200.0
2005-02-15 14:10:00,35.03,35.05,35.02,35.04,13700.0,19.6998,19.711,19.6941,19.7054,13700.0
2005-02-15 14:15:00,35.04,35.04,34.96,34.97,17100.0,19.7054,19.7054,19.6604,19.666,17100.0
2005-02-15 14:20:00,34.96,34.97,34.95,34.96,20400.0,19.6604,19.666,19.6548,19.6604,20400.0
2005-02-15 14:25:00,34.96,35.02,34.96,35.01,15500.0,19.6604,19.6941,19.6604,19.6885,15500.0
2005-02-15 14:30:00,35.01,35.01,34.98,35.0,17200.0,19.6885,19.6885,19.6716,19.6829,17200.0
2005-02-15 14:35:00,34.99,35.03,34.99,35.01,12800.0,19.6773,19.6998,19.6773,19.6885,12800.0
2005-02-15 14:40:00,35.01,35.02,35.0,35.01,11000.0,19.6885,19.6941,19.6829,19.6885,11000.0
2005-02-15 14:45:00,35.0,35.0,34.95,34.99,27300.0,19.6829,19.6829,19.6548,19.6773,27300.0
2005-02-15 14:50:00,34.99,35.01,34.99,35.01,8900.0,19.6773,19.6885,19.6773,19.6885,8900.0
2005-02-15 14:55:00,35.01,35.03,35.0,35.01,14700.0,19.6885,19.6998,19.6829,19.6885,14700.0
2005-02-15 15:00:00,35.02,35.02,35.0,35.01,24400.0,19.6941,19.6941,19.6829,19.6885,24400.0
2005-02-15 15:05:00,35.01,35.01,35.0,35.01,10200.0,19.6885,19.6885,19.6829,19.6885,10200.0
2005-02-15 15:10:00,35.01,35.01,34.99,34.99,31600.0,19.6885,19.6885,19.6773,19.6773,31600.0
2005-02-15 15:15:00,34.99,35.0,34.96,34.97,19700.0,19.6773,19.6829,19.6604,19.666,19700.0
2005-02-15 15:20:00,34.97,35.0,34.97,34.99,31100.0,19.666,19.6829,19.666,19.6773,31100.0
2005-02-15 15:25:00,34.99,35.0,34.96,34.96,30900.0,19.6773,19.6829,19.6604,19.6604,30900.0
2005-02-15 15:30:00,34.96,35.06,34.96,35.06,20800.0,19.6604,19.7166,19.6604,19.7166,20800.0
2005-02-15 15:35:00,35.06,35.06,35.03,35.05,13800.0,19.7166,19.7166,19.6998,19.711,13800.0
2005-02-15 15:40:00,35.05,35.05,35.0,35.0,24100.0,19.711,19.711,19.6829,19.6829,24100.0
2005-02-15 15:45:00,35.0,35.0,34.95,34.96,48100.0,19.6829,19.6829,19.6548,19.6604,48100.0
2005-02-15 15:50:00,34.96,35.0,34.94,34.99,46400.0,19.6604,19.6829,19.6491,19.6773,46400.0
2005-02-15 15:55:00,34.99,35.04,34.97,35.01,50200.0,19.6773,19.7054,19.666,19.6885,50200.0
2005-02-16 09:30:00,34.97,35.04,34.96,35.03,37200.0,19.666,19.7054,19.6604,19.6998,37200.0
2005-02-16 09:35:00,35.04,35.1,35.01,35.08,11400.0,19.7054,19.7391,19.6885,19.7279,11400.0
2005-02-16 09:40:00,35.08,35.1,35.02,35.1,11900.0,19.7279,19.7391,19.6941,19.7391,11900.0
2005-02-16 09:45:00,35.12,35.14,35.08,35.13,10900.0,19.7504,19.7616,19.7279,19.756,10900.0
2005-02-16 09:50:00,35.13,35.14,35.07,35.11,6400.0,19.756,19.7616,19.7222,19.7447,6400.0
2005-02-16 09:55:00,35.12,35.14,35.06,35.06,10900.0,19.7504,19.7616,19.7166,19.7166,10900.0
2005-02-16 10:00:00,35.06,35.11,35.03,35.09,17800.0,19.7166,19.7447,19.6998,19.7335,17800.0
2005-02-16 10:05:00,35.09,35.11,35.03,35.09,12000.0,19.7335,19.7447,19.6998,19.7335,12000.0
2005-02-16 10:10:00,35.06,35.09,35.03,35.03,6300.0,19.7166,19.7335,19.6998,19.6998,6300.0
2005-02-16 10:15:00,35.04,35.1,35.03,35.09,18700.0,19.7054,19.7391,19.6998,19.7335,18700.0
2005-02-16 10:20:00,35.09,35.11,35.02,35.07,11800.0,19.7335,19.7447,19.6941,19.7222,11800.0
2005-02-16 10:25:00,35.05,35.06,35.0,35.04,14400.0,19.711,19.7166,19.6829,19.7054,14400.0
2005-02-16 10:30:00,35.04,35.06,35.03,35.05,9600.0,19.7054,19.7166,19.6998,19.711,9600.0
2005-02-16 10:35:00,35.05,35.06,35.02,35.02,8100.0,19.711,19.7166,19.6941,19.6941,8100.0
2005-02-16 10:40:00,35.01,35.01,34.95,34.98,16400.0,19.6885,19.6885,19.6548,19.6716,16400.0
2005-02-16 10:45:00,34.97,35.04,34.97,35.03,18900.0,19.666,19.7054,19.666,19.6998,18900.0
2005-02-16 10:50:00,35.03,35.03,34.98,35.02,16700.0,19.6998,19.6998,19.6716,19.6941,16700.0
2005-02-16 10:55:00,35.01,35.04,35.01,35.04,10300.0,19.6885,19.7054,19.6885,19.7054,10300.0
2005-02-16 11:00:00,35.02,35.04,35.01,35.01,16300.0,19.6941,19.7054,19.6885,19.6885,16300.0
2005-02-16 11:05:00,35.01,35.05,35.01,35.04,18600.0,19.6885,19.711,19.6885,19.7054,18600.0
2005-02-16 11:10:00,35.04,35.04,35.0,35.03,19300.0,19.7054,19.7054,19.6829,19.6998,19300.0
2005-02-16 11:15:00,35.03,35.04,35.02,35.02,11100.0,19.6998,19.7054,19.6941,19.6941,11100.0
2005-02-16 11:20:00,35.02,35.03,35.02,35.03,16600.0,19.6941,19.6998,19.6941,19.6998,16600.0
2005-02-16 11:25:00,35.02,35.04,35.02,35.02,19400.0,19.6941,19.7054,19.6941,19.6941,19400.0
2005-02-16 11:30:00,35.02,35.05,35.01,35.03,11000.0,19.6941,19.711,19.6885,19.6998,11000.0
2005-02-16 11:35:00,35.04,35.04,34.98,34.99,13700.0,19.7054,19.7054,19.6716,19.6773,13700.0
2005-02-16 11:40:00,35.0,35.0,34.96,34.98,13500.0,19.6829,19.6829,19.6604,19.6716,13500.0
2005-02-16 11:45:00,34.97,34.97,34.9,34.92,18200.0,19.666,19.666,19.6266,19.6379,18200.0
2005-02-16 11:50:00,34.92,34.93,34.91,34.91,16800.0,19.6379,19.6435,19.6323,19.6323,16800.0
2005-02-16 11:55:00,34.92,34.93,34.91,34.92,3200.0,19.6379,19.6435,19.6323,19.6379,3200.0
2005-02-16 12:00:00,34.92,34.92,34.9,34.91,7100.0,19.6379,19.6379,19.6266,19.6323,7100.0
2005-02-16 12:05:00,34.91,34.93,34.9,34.92,12700.0,19.6323,19.6435,19.6266,19.6379,12700.0
2005-02-16 12:10:00,34.92,34.94,34.91,34.94,8500.0,19.6379,19.6491,19.6323,19.6491,8500.0
2005-02-16 12:15:00,34.93,34.96,34.93,34.94,10100.0,19.6435,19.6604,19.6435,19.6491,10100.0
2005-02-16 12:20:00,34.93,34.95,34.92,34.94,5500.0,19.6435,19.6548,19.6379,19.6491,5500.0
2005-02-16 12:25:00,34.95,34.98,34.95,34.97,4300.0,19.6548,19.6716,19.6548,19.666,4300.0
2005-02-16 12:30:00,34.97,34.97,34.95,34.95,5600.0,19.666,19.666,19.6548,19.6548,5600.0
2005-02-16 12:35:00,34.95,34.96,34.95,34.96,4500.0,19.6548,19.6604,19.6548,19.6604,4500.0
2005-02-16 12:40:00,34.97,34.99,34.96,34.99,9300.0,19.666,19.6773,19.6604,19.6773,9300.0
2005-02-16 12:45:00,34.98,34.98,34.94,34.95,4400.0,19.6716,19.6716,19.6491,19.6548,4400.0
2005-02-16 12:50:00,34.95,34.97,34.95,34.96,4100.0,19.6548,19.666,19.6548,19.6604,4100.0
2005-02-16 12:55:00,34.95,34.98,34.95,34.98,5400.0,19.6548,19.6716,19.6548,19.6716,5400.0
2005-02-16 13:00:00,34.97,34.98,34.91,34.91,6300.0,19.666,19.6716,19.6323,19.6323,6300.0
2005-02-16 13:05:00,34.91,34.95,34.91,34.92,8000.0,19.6323,19.6548,19.6323,19.6379,8000.0
2005-02-16 13:10:00,34.92,34.92,34.9,34.91,4600.0,19.6379,19.6379,19.6266,19.6323,4600.0
2005-02-16 13:15:00,34.92,34.92,34.89,34.89,9300.0,19.6379,19.6379,19.621,19.621,9300.0
2005-02-16 13:20:00,34.88,34.89,34.85,34.87,11100.0,19.6154,19.621,19.5985,19.6098,11100.0
2005-02-16 13:25:00,34.87,34.87,34.83,34.84,7200.0,19.6098,19.6098,19.5873,19.5929,7200.0
2005-02-16 13:30:00,34.85,34.85,34.8,34.85,14100.0,19.5985,19.5985,19.5704,19.5985,14100.0
2005-02-16 13:35:00,34.84,34.85,34.82,34.84,8200.0,19.5929,19.5985,19.5817,19.5929,8200.0
2005-02-16 13:40:00,34.85,34.85,34.81,34.84,8300.0,19.5985,19.5985,19.576,19.5929,8300.0
2005-02-16 13:45:00,34.81,34.84,34.8,34.83,11100.0,19.576,19.5929,19.5704,19.5873,11100.0
2005-02-16 13:50:00,34.83,34.84,34.82,34.84,9700.0,19.5873,19.5929,19.5817,19.5929,9700.0
2005-02-16 13:55:00,34.83,34.87,34.81,34.81,9000.0,19.5873,19.6098,19.576,19.576,9000.0
2005-02-16 14:00:00,34.81,34.83,34.81,34.82,12500.0,19.576,19.5873,19.576,19.5817,12500.0
2005-02-16 14:05:00,34.82,34.83,34.8,34.81,10600.0,19.5817,19.5873,19.5704,19.576,10600.0
2005-02-16 14:10:00,34.82,34.84,34.81,34.83,13200.0,19.5817,19.5929,19.576,19.5873,13200.0
2005-02-16 14:15:00,34.83,34.87,34.81,34.84,24700.0,19.5873,19.6098,19.576,19.5929,24700.0
2005-02-16 14:20:00,34.83,34.84,34.8,34.84,13400.0,19.5873,19.5929,19.5704,19.5929,13400.0
2005-02-16 14:25:00,34.83,34.84,34.81,34.83,9900.0,19.5873,19.5929,19.576,19.5873,9900.0
2005-02-16 14:30:00,34.83,34.85,34.83,34.84,9000.0,19.5873,19.5985,19.5873,19.5929,9000.0
2005-02-16 14:35:00,34.85,34.85,34.83,34.85,15600.0,19.5985,19.5985,19.5873,19.5985,15600.0
2005-02-16 14:40:00,34.84,34.85,34.79,34.85,19100.0,19.5929,19.5985,19.5648,19.5985,19100.0
2005-02-16 14:45:00,34.87,34.92,34.84,34.87,19900.0,19.6098,19.6379,19.5929,19.6098,19900.0
2005-02-16 14:50:00,34.86,34.97,34.85,34.96,30800.0,19.6041,19.666,19.5985,19.6604,30800.0
2005-02-16 14:55:00,34.95,35.04,34.93,35.01,18700.0,19.6548,19.7054,19.6435,19.6885,18700.0
2005-02-16 15:00:00,35.0,35.01,34.92,34.95,15600.0,19.6829,19.6885,19.6379,19.6548,15600.0
2005-02-16 15:05:00,34.95,34.98,34.94,34.98,7700.0,19.6548,19.6716,19.6491,19.6716,7700.0
2005-02-16 15:10:00,34.99,35.01,34.96,34.96,20400.0,19.6773,19.6885,19.6604,19.6604,20400.0
2005-02-16 15:15:00,34.97,35.0,34.95,35.0,10900.0,19.666,19.6829,19.6548,19.6829,10900.0
2005-02-16 15:20:00,35.0,35.0,34.96,34.96,7100.0,19.6829,19.6829,19.6604,19.6604,7100.0
2005-02-16 15:25:00,34.95,34.96,34.92,34.95,16500.0,19.6548,19.6604,19.6379,19.6548,16500.0
2005-02-16 15:30:00,34.94,34.97,34.94,34.94,12700.0,19.6491,19.666,19.6491,19.6491,12700.0
2005-02-16 15:35:00,34.94,34.94,34.92,34.92,11000.0,19.6491,19.6491,19.6379,19.6379,11000.0
2005-02-16 15:40:00,34.93,34.93,34.89,34.93,23300.0,19.6435,19.6435,19.621,19.6435,23300.0
2005-02-16 15:45:00,34.93,34.97,34.88,34.94,17200.0,19.6435,19.666,19.6154,19.6491,17200.0
2005-02-16 15:50:00,34.95,34.96,34.92,34.93,13700.0,19.6548,19.6604,19.6379,19.6435,13700.0
2005-02-16 15:55:00,34.93,34.98,34.93,34.95,19000.0,19.6435,19.6716,19.6435,19.6548,19000.0
2005-02-17 09:30:00,34.9,35.03,34.89,34.97,34800.0,19.6266,19.6998,19.621,19.666,34800.0
2005-02-17 09:35:00,34.95,35.01,34.94,35.0,10200.0,19.6548,19.6885,19.6491,19.6829,10200.0
2005-02-17 09:40:00,35.02,35.02,34.85,34.86,14500.0,19.6941,19.6941,19.5985,19.6041,14500.0
2005-02-17 09:45:00,34.86,34.98,34.86,34.97,8700.0,19.6041,19.6716,19.6041,19.666,8700.0
2005-02-17 09:50:00,34.98,35.0,34.85,34.93,20500.0,19.6716,19.6829,19.5985,19.6435,20500.0
2005-02-17 09:55:00,34.92,34.92,34.79,34.82,23700.0,19.6379,19.6379,19.5648,19.5817,23700.0
2005-02-17 10:00:00,34.82,34.88,34.79,34.83,20100.0,19.5817,19.6154,19.5648,19.5873,20100.0
2005-02-17 10:05:00,34.82,34.83,34.76,34.77,18100.0,19.5817,19.5873,19.5479,19.5535,18100.0
2005-02-17 10:10:00,34.77,34.78,34.6,34.63,27400.0,19.5535,19.5592,19.4579,19.4748,27400.0
2005-02-17 10:15:00,34.63,34.67,34.59,34.62,26200.0,19.4748,19.4973,19.4523,19.4692,26200.0
2005-02-17 10:20:00,34.63,34.73,34.61,34.71,21600.0,19.4748,19.531,19.4636,19.5198,21600.0
2005-02-17 10:25:00,34.7,34.7,34.61,34.7,14300.0,19.5142,19.5142,19.4636,19.5142,14300.0
2005-02-17 10:30:00,34.67,34.74,34.62,34.62,19800.0,19.4973,19.5367,19.4692,19.4692,19800.0
2005-02-17 10:35:00,34.61,34.71,34.59,34.68,17000.0,19.4636,19.5198,19.4523,19.5029,17000.0
2005-02-17 10:40:00,34.68,34.68,34.65,34.65,10700.0,19.5029,19.5029,19.4861,19.4861,10700.0
2005-02-17 10:45:00,34.66,34.68,34.64,34.68,10300.0,19.4917,19.5029,19.4804,19.5029,10300.0
2005-02-17 10:50:00,34.67,34.67,34.64,34.66,18500.0,19.4973,19.4973,19.4804,19.4917,18500.0
2005-02-17 10:55:00,34.65,34.67,34.64,34.64,15500.0,19.4861,19.4973,19.4804,19.4804,15500.0
2005-02-17 11:00:00,34.65,34.68,34.64,34.64,10400.0,19.4861,19.5029,19.4804,19.4804,10400.0
2005-02-17 11:05:00,34.65,34.69,34.64,34.69,10400.0,19.4861,19.5085,19.4804,19.5085,10400.0
2005-02-17 11:10:00,34.69,34.72,34.67,34.67,21800.0,19.5085,19.5254,19.4973,19.4973,21800.0
2005-02-17 11:15:00,34.66,34.69,34.65,34.69,9500.0,19.4917,19.5085,19.4861,19.5085,9500.0
2005-02-17 11:20:00,34.69,34.74,34.68,34.68,16200.0,19.5085,19.5367,19.5029,19.5029,16200.0
2005-02-17 11:25:00,34.69,34.73,34.67,34.68,10700.0,19.5085,19.531,19.4973,19.5029,10700.0
2005-02-17 11:30:00,34.69,34.69,34.67,34.68,4600.0,19.5085,19.5085,19.4973,19.5029,4600.0
2005-02-17 11:35:00,34.68,34.72,34.68,34.71,9300.0,19.5029,19.5254,19.5029,19.5198,9300.0
2005-02-17 11:40:00,34.72,34.74,34.71,34.74,10600.0,19.5254,19.5367,19.5198,19.5367,10600.0
2005-02-17 11:45:00,34.74,34.76,34.73,34.75,4000.0,19.5367,19.5479,19.531,19.5423,4000.0
2005-02-17 11:50:00,34.74,34.75,34.71,34.73,10700.0,19.5367,19.5423,19.5198,19.531,10700.0
2005-02-17 11:55:00,34.73,34.76,34.72,34.76,9600.0,19.531,19.5479,19.5254,19.5479,9600.0
2005-02-17 12:00:00,34.76,34.81,34.75,34.8,10700.0,19.5479,19.576,19.5423,19.5704,10700.0
2005-02-17 12:05:00,34.81,34.81,34.76,34.76,12200.0,19.576,19.576,19.5479,19.5479,12200.0
2005-02-17 12:10:00,34.77,34.85,34.77,34.84,8000.0,19.5535,19.5985,19.5535,19.5929,8000.0
2005-02-17 12:15:00,34.82,34.83,34.82,34.83,4600.0,19.5817,19.5873,19.5817,19.5873,4600.0
2005-02-17 12:20:00,34.82,34.83,34.81,34.83,3500.0,19.5817,19.5873,19.576,19.5873,3500.0
2005-02-17 12:25:00,34.83,34.84,34.8,34.83,5500.0,19.5873,19.5929,19.5704,19.5873,5500.0
2005-02-17 12:30:00,34.84,34.84,34.75,34.77,9300.0,19.5929,19.5929,19.5423,19.5535,9300.0
2005-02-17 12:35:00,34.79,34.85,34.79,34.79,6100.0,19.5648,19.5985,19.5648,19.5648,6100.0
2005-02-17 12:40:00,34.79,34.82,34.78,34.78,2700.0,19.5648,19.5817,19.5592,19.5592,2700.0
2005-02-17 12:45:00,34.78,34.81,34.78,34.79,4200.0,19.5592,19.576,19.5592,19.5648,4200.0
2005-02-17 12:50:00,34.79,34.79,34.76,34.76,3200.0,19.5648,19.5648,19.5479,19.5479,3200.0
2005-02-17 12:55:00,34.77,34.78,34.75,34.75,4400.0,19.5535,19.5592,19.5423,19.5423,4400.0
2005-02-17 13:00:00,34.76,34.78,34.75,34.77,5600.0,19.5479,19.5592,19.5423,19.5535,5600.0
2005-02-17 13:05:00,34.75,34.83,34.75,34.77,15300.0,19.5423,19.5873,19.5423,19.5535,15300.0
2005-02-17 13:10:00,34.78,34.81,34.76,34.76,10600.0,19.5592,19.576,19.5479,19.5479,10600.0
2005-02-17 13:15:00,34.76,34.79,34.76,34.76,9300.0,19.5479,19.5648,19.5479,19.5479,9300.0
2005-02-17 13:20:00,34.76,34.78,34.74,34.75,20300.0,19.5479,19.5592,19.5367,19.5423,20300.0
2005-02-17 13:25:00,34.75,34.77,34.75,34.76,12700.0,19.5423,19.5535,19.5423,19.5479,12700.0
2005-02-17 13:30:00,34.76,34.76,34.72,34.73,7600.0,19.5479,19.5479,19.5254,19.531,7600.0
2005-02-17 13:35:00,34.73,34.75,34.73,34.75,12800.0,19.531,19.5423,19.531,19.5423,12800.0
2005-02-17 13:40:00,34.75,34.76,34.74,34.76,23400.0,19.5423,19.5479,19.5367,19.5479,23400.0
2005-02-17 13:45:00,34.76,34.77,34.75,34.75,8600.0,19.5479,19.5535,19.5423,19.5423,8600.0
2005-02-17 13:50:00,34.76,34.77,34.73,34.76,12500.0,19.5479,19.5535,19.531,19.5479,12500.0
2005-02-17 13:55:00,34.75,34.77,34.74,34.76,20900.0,19.5423,19.5535,19.5367,19.5479,20900.0
2005-02-17 14:00:00,34.75,34.78,34.74,34.77,20200.0,19.5423,19.5592,19.5367,19.5535,20200.0
2005-02-17 14:05:00,34.77,34.77,34.72,34.72,10100.0,19.5535,19.5535,19.5254,19.5254,10100.0
2005-02-17 14:10:00,34.74,34.74,34.71,34.73,3700.0,19.5367,19.5367,19.5198,19.531,3700.0
2005-02-17 14:15:00,34.72,34.76,34.72,34.76,7800.0,19.5254,19.5479,19.5254,19.5479,7800.0
2005-02-17 14:20:00,34.74,34.77,34.74,34.76,8600.0,19.5367,19.5535,19.5367,19.5479,8600.0
2005-02-17 14:25:00,34.76,34.78,34.76,34.78,2300.0,19.5479,19.5592,19.5479,19.5592,2300.0
2005-02-17 14:30:00,34.77,34.77,34.75,34.76,7900.0,19.5535,19.5535,19.5423,19.5479,7900.0
2005-02-17 14:35:00,34.76,34.78,34.75,34.76,5700.0,19.5479,19.5592,19.5423,19.5479,5700.0
2005-02-17 14:40:00,34.77,34.78,34.75,34.75,8300.0,19.5535,19.5592,19.5423,19.5423,8300.0
2005-02-17 14:45:00,34.75,34.76,34.66,34.7,19800.0,19.5423,19.5479,19.4917,19.5142,19800.0
2005-02-17 14:50:00,34.7,34.72,34.68,34.71,9100.0,19.5142,19.5254,19.5029,19.5198,9100.0
2005-02-17 14:55:00,34.72,34.74,34.65,34.69,23400.0,19.5254,19.5367,19.4861,19.5085,23400.0
2005-02-17 15:00:00,34.68,34.71,34.66,34.71,13600.0,19.5029,19.5198,19.4917,19.5198,13600.0
2005-02-17 15:05:00,34.72,34.74,34.7,34.71,7000.0,19.5254,19.5367,19.5142,19.5198,7000.0
2005-02-17 15:10:00,34.71,34.78,34.7,34.77,20300.0,19.5198,19.5592,19.5142,19.5535,20300.0
2005-02-17 15:15:00,34.76,34.77,34.71,34.73,19100.0,19.5479,19.5535,19.5198,19.531,19100.0
2005-02-17 15:20:00,34.72,34.73,34.7,34.72,17200.0,19.5254,19.531,19.5142,19.5254,17200.0
2005-02-17 15:25:00,34.71,34.72,34.68,34.68,14100.0,19.5198,19.5254,19.5029,19.5029,14100.0
2005-02-17 15:30:00,34.69,34.75,34.68,34.71,8900.0,19.5085,19.5423,19.5029,19.5198,8900.0
2005-02-17 15:35:00,34.75,34.77,34.71,34.77,11400.0,19.5423,19.5535,19.5198,19.5535,11400.0
2005-02-17 15:40:00,34.74,34.79,34.73,34.77,13800.0,19.5367,19.5648,19.531,19.5535,13800.0
2005-02-17 15:45:00,34.77,34.77,34.69,34.69,14600.0,19.5535,19.5535,19.5085,19.5085,14600.0
2005-02-17 15:50:00,34.72,34.72,34.68,34.7,32500.0,19.5254,19.5254,19.5029,19.5142,32500.0
2005-02-17 15:55:00,34.7,34.7,34.63,34.63,31800.0,19.5142,19.5142,19.4748,19.4748,31800.0
2005-02-18 09:30:00,34.82,34.96,34.78,34.85,184300.0,19.5817,19.6604,19.5592,19.5985,184300.0
2005-02-18 09:35:00,34.85,34.86,34.61,34.63,20600.0,19.5985,19.6041,19.4636,19.4748,20600.0
2005-02-18 09:40:00,34.63,34.7,34.63,34.69,10600.0,19.4748,19.5142,19.4748,19.5085,10600.0
2005-02-18 09:45:00,34.7,34.75,34.66,34.7,18500.0,19.5142,19.5423,19.4917,19.5142,18500.0
2005-02-18 09:50:00,34.71,34.77,34.7,34.77,20800.0,19.5198,19.5535,19.5142,19.5535,20800.0
2005-02-18 09:55:00,34.77,34.83,34.73,34.79,16600.0,19.5535,19.5873,19.531,19.5648,16600.0
2005-02-18 10:00:00,34.79,34.96,34.79,34.95,23900.0,19.5648,19.6604,19.5648,19.6548,23900.0
2005-02-18 10:05:00,34.92,34.92,34.77,34.81,26900.0,19.6379,19.6379,19.5535,19.576,26900.0
2005-02-18 10:10:00,34.84,34.85,34.75,34.77,12100.0,19.5929,19.5985,19.5423,19.5535,12100.0
2005-02-18 10:15:00,34.78,34.79,34.76,34.76,15900.0,19.5592,19.5648,19.5479,19.5479,15900.0
2005-02-18 10:20:00,34.77,34.77,34.73,34.77,23500.0,19.5535,19.5535,19.531,19.5535,23500.0
2005-02-18 10:25:00,34.77,34.78,34.73,34.78,10700.0,19.5535,19.5592,19.531,19.5592,10700.0
2005-02-18 10:30:00,34.78,34.79,34.76,34.78,14200.0,19.5592,19.5648,19.5479,19.5592,14200.0
2005-02-18 10:35:00,34.79,34.79,34.73,34.77,24400.0,19.5648,19.5648,19.531,19.5535,24400.0
2005-02-18 10:40:00,34.77,34.77,34.72,34.72,12400.0,19.5535,19.5535,19.5254,19.5254,12400.0
2005-02-18 10:45:00,34.71,34.74,34.7,34.7,14100.0,19.5198,19.5367,19.5142,19.5142,14100.0
2005-02-18 10:50:00,34.7,34.73,34.7,34.73,14400.0,19.5142,19.531,19.5142,19.531,14400.0
2005-02-18 10:55:00,34.74,34.77,34.73,34.76,11600.0,19.5367,19.5535,19.531,19.5479,11600.0
2005-02-18 11:00:00,34.76,34.76,34.75,34.75,9400.0,19.5479,19.5479,19.5423,19.5423,9400.0
2005-02-18 11:05:00,34.76,34.76,34.74,34.76,18300.0,19.5479,19.5479,19.5367,19.5479,18300.0
2005-02-18 11:10:00,34.76,34.77,34.73,34.73,15000.0,19.5479,19.5535,19.531,19.531,15000.0
2005-02-18 11:15:00,34.73,34.76,34.72,34.75,18600.0,19.531,19.5479,19.5254,19.5423,18600.0
2005-02-18 11:20:00,34.75,34.8,34.74,34.76,13600.0,19.5423,19.5704,19.5367,19.5479,13600.0
2005-02-18 11:25:00,34.76,34.81,34.76,34.79,6200.0,19.5479,19.576,19.5479,19.5648,6200.0
2005-02-18 11:30:00,34.8,34.8,34.71,34.71,34800.0,19.5704,19.5704,19.5198,19.5198,34800.0
2005-02-18 11:35:00,34.72,34.72,34.66,34.68,63800.0,19.5254,19.5254,19.4917,19.5029,63800.0
2005-02-18 11:40:00,34.68,34.73,34.68,34.7,19000.0,19.5029,19.531,19.5029,19.5142,19000.0
2005-02-18 11:45:00,34.71,34.74,34.68,34.72,11500.0,19.5198,19.5367,19.5029,19.5254,11500.0
2005-02-18 11:50:00,34.71,34.73,34.7,34.71,9000.0,19.5198,19.531,19.5142,19.5198,9000.0
2005-02-18 11:55:00,34.72,34.74,34.71,34.71,12700.0,19.5254,19.5367,19.5198,19.5198,12700.0
2005-02-18 12:00:00,34.73,34.73,34.69,34.71,12100.0,19.531,19.531,19.5085,19.5198,12100.0
2005-02-18 12:05:00,34.73,34.78,34.69,34.78,29200.0,19.531,19.5592,19.5085,19.5592,29200.0
2005-02-18 12:10:00,34.78,34.78,34.75,34.75,6700.0,19.5592,19.5592,19.5423,19.5423,6700.0
2005-02-18 12:15:00,34.76,34.76,34.75,34.75,5600.0,19.5479,19.5479,19.5423,19.5423,5600.0
2005-02-18 12:20:00,34.75,34.75,34.72,34.72,9200.0,19.5423,19.5423,19.5254,19.5254,9200.0
2005-02-18 12:25:00,34.73,34.73,34.69,34.71,30300.0,19.531,19.531,19.5085,19.5198,30300.0
2005-02-18 12:30:00,34.71,34.76,34.71,34.76,7600.0,19.5198,19.5479,19.5198,19.5479,7600.0
2005-02-18 12:35:00,34.77,34.77,34.73,34.74,7800.0,19.5535,19.5535,19.531,19.5367,7800.0
2005-02-18 12:40:00,34.74,34.74,34.71,34.72,7600.0,19.5367,19.5367,19.5198,19.5254,7600.0
2005-02-18 12:45:00,34.72,34.74,34.72,34.72,12300.0,19.5254,19.5367,19.5254,19.5254,12300.0
2005-02-18 12:50:00,34.74,34.74,34.71,34.73,15400.0,19.5367,19.5367,19.5198,19.531,15400.0
2005-02-18 12:55:00,34.73,34.74,34.72,34.74,7600.0,19.531,19.5367,19.5254,19.5367,7600.0
2005-02-18 13:00:00,34.74,34.74,34.72,34.72,4100.0,19.5367,19.5367,19.5254,19.5254,4100.0
2005-02-18 13:05:00,34.73,34.73,34.7,34.7,9400.0,19.531,19.531,19.5142,19.5142,9400.0
2005-02-18 13:10:00,34.71,34.72,34.7,34.72,16100.0,19.5198,19.5254,19.5142,19.5254,16100.0
2005-02-18 13:15:00,34.7,34.71,34.7,34.71,8400.0,19.5142,19.5198,19.5142,19.5198,8400.0
2005-02-18 13:20:00,34.71,34.71,34.7,34.7,4500.0,19.5198,19.5198,19.5142,19.5142,4500.0
2005-02-18 13:25:00,34.71,34.71,34.7,34.71,4200.0,19.5198,19.5198,19.5142,19.5198,4200.0
2005-02-18 13:30:00,34.71,34.71,34.7,34.71,8000.0,19.5198,19.5198,19.5142,19.5198,8000.0
2005-02-18 13:35:00,34.71,34.71,34.7,34.71,14200.0,19.5198,19.5198,19.5142,19.5198,14200.0
2005-02-18 13:40:00,34.71,34.71,34.7,34.7,6100.0,19.5198,19.5198,19.5142,19.5142,6100.0
2005-02-18 13:45:00,34.7,34.71,34.69,34.7,6000.0,19.5142,19.5198,19.5085,19.5142,6000.0
2005-02-18 13:50:00,34.7,34.7,34.69,34.7,15100.0,19.5142,19.5142,19.5085,19.5142,15100.0
2005-02-18 13:55:00,34.7,34.7,34.69,34.7,17900.0,19.5142,19.5142,19.5085,19.5142,17900.0
2005-02-18 14:00:00,34.71,34.71,34.68,34.71,24000.0,19.5198,19.5198,19.5029,19.5198,24000.0
2005-02-18 14:05:00,34.71,34.72,34.69,34.72,6700.0,19.5198,19.5254,19.5085,19.5254,6700.0
2005-02-18 14:10:00,34.72,34.76,34.69,34.74,20400.0,19.5254,19.5479,19.5085,19.5367,20400.0
2005-02-18 14:15:00,34.74,34.74,34.68,34.71,20900.0,19.5367,19.5367,19.5029,19.5198,20900.0
2005-02-18 14:20:00,34.71,34.72,34.69,34.72,10100.0,19.5198,19.5254,19.5085,19.5254,10100.0
2005-02-18 14:25:00,34.71,34.74,34.7,34.74,8600.0,19.5198,19.5367,19.5142,19.5367,8600.0
2005-02-18 14:30:00,34.74,34.74,34.66,34.7,21200.0,19.5367,19.5367,19.4917,19.5142,21200.0
2005-02-18 14:35:00,34.68,34.71,34.68,34.69,9200.0,19.5029,19.5198,19.5029,19.5085,9200.0
2005-02-18 14:40:00,34.7,34.73,34.69,34.71,13500.0,19.5142,19.531,19.5085,19.5198,13500.0
2005-02-18 14:45:00,34.72,34.72,34.71,34.72,13500.0,19.5254,19.5254,19.5198,19.5254,13500.0
2005-02-18 14:50:00,34.73,34.95,34.71,34.9,86800.0,19.531,19.6548,19.5198,19.6266,86800.0
2005-02-18 14:55:00,34.9,34.95,34.8,34.8,85600.0,19.6266,19.6548,19.5704,19.5704,85600.0
2005-02-18 15:00:00,34.79,34.85,34.79,34.84,36000.0,19.5648,19.5985,19.5648,19.5929,36000.0
2005-02-18 15:05:00,34.84,34.84,34.76,34.78,45600.0,19.5929,19.5929,19.5479,19.5592,45600.0
2005-02-18 15:10:00,34.79,34.79,34.77,34.79,67700.0,19.5648,19.5648,19.5535,19.5648,67700.0
2005-02-18 15:15:00,34.79,34.85,34.78,34.78,51000.0,19.5648,19.5985,19.5592,19.5592,51000.0
2005-02-18 15:20:00,34.77,34.8,34.77,34.79,18400.0,19.5535,19.5704,19.5535,19.5648,18400.0
2005-02-18 15:25:00,34.79,34.83,34.79,34.81,26900.0,19.5648,19.5873,19.5648,19.576,26900.0
2005-02-18 15:30:00,34.81,34.82,34.79,34.8,28600.0,19.576,19.5817,19.5648,19.5704,28600.0
2005-02-18 15:35:00,34.8,34.83,34.79,34.81,21000.0,19.5704,19.5873,19.5648,19.576,21000.0
2005-02-18 15:40:00,34.81,34.82,34.79,34.81,14900.0,19.576,19.5817,19.5648,19.576,14900.0
2005-02-18 15:45:00,34.82,34.83,34.79,34.79,37500.0,19.5817,19.5873,19.5648,19.5648,37500.0
2005-02-18 15:50:00,34.79,34.8,34.77,34.79,40400.0,19.5648,19.5704,19.5535,19.5648,40400.0
2005-02-18 15:55:00,34.78,34.81,34.75,34.77,71200.0,19.5592,19.576,19.5423,19.5535,71200.0
2005-02-22 09:30:00,34.61,34.75,34.61,34.75,52300.0,19.4636,19.5423,19.4636,19.5423,52300.0
2005-02-22 09:35:00,34.75,34.77,34.63,34.68,39500.0,19.5423,19.5535,19.4748,19.5029,39500.0
2005-02-22 09:40:00,34.67,34.68,34.61,34.65,20000.0,19.4973,19.5029,19.4636,19.4861,20000.0
2005-02-22 09:45:00,34.65,34.74,34.65,34.68,33800.0,19.4861,19.5367,19.4861,19.5029,33800.0
2005-02-22 09:50:00,34.69,34.75,34.65,34.68,18700.0,19.5085,19.5423,19.4861,19.5029,18700.0
2005-02-22 09:55:00,34.68,34.68,34.62,34.62,20400.0,19.5029,19.5029,19.4692,19.4692,20400.0
2005-02-22 10:00:00,34.63,34.72,34.61,34.63,23400.0,19.4748,19.5254,19.4636,19.4748,23400.0
2005-02-22 10:05:00,34.63,34.72,34.62,34.68,38100.0,19.4748,19.5254,19.4692,19.5029,38100.0
2005-02-22 10:10:00,34.7,34.71,34.62,34.63,28900.0,19.5142,19.5198,19.4692,19.4748,28900.0
2005-02-22 10:15:00,34.65,34.66,34.6,34.62,17300.0,19.4861,19.4917,19.4579,19.4692,17300.0
2005-02-22 10:20:00,34.61,34.62,34.56,34.61,28500.0,19.4636,19.4692,19.4354,19.4636,28500.0
2005-02-22 10:25:00,34.64,34.72,34.62,34.65,33300.0,19.4804,19.5254,19.4692,19.4861,33300.0
2005-02-22 10:30:00,34.66,34.67,34.61,34.62,30100.0,19.4917,19.4973,19.4636,19.4692,30100.0
2005-02-22 10:35:00,34.62,34.75,34.62,34.75,50600.0,19.4692,19.5423,19.4692,19.5423,50600.0
2005-02-22 10:40:00,34.75,34.77,34.73,34.75,40700.0,19.5423,19.5535,19.531,19.5423,40700.0
2005-02-22 10:45:00,34.75,34.78,34.75,34.76,48700.0,19.5423,19.5592,19.5423,19.5479,48700.0
2005-02-22 10:50:00,34.77,34.78,34.72,34.72,48300.0,19.5535,19.5592,19.5254,19.5254,48300.0
2005-02-22 10:55:00,34.73,34.73,34.66,34.67,25000.0,19.531,19.531,19.4917,19.4973,25000.0
2005-02-22 11:00:00,34.67,34.71,34.62,34.62,39300.0,19.4973,19.5198,19.4692,19.4692,39300.0
2005-02-22 11:05:00,34.63,34.64,34.61,34.63,19600.0,19.4748,19.4804,19.4636,19.4748,19600.0
2005-02-22 11:10:00,34.63,34.63,34.57,34.59,32900.0,19.4748,19.4748,19.4411,19.4523,32900.0
2005-02-22 11:15:00,34.6,34.64,34.6,34.6,9600.0,19.4579,19.4804,19.4579,19.4579,9600.0
2005-02-22 11:20:00,34.62,34.63,34.59,34.61,15300.0,19.4692,19.4748,19.4523,19.4636,15300.0
2005-02-22 11:25:00,34.6,34.61,34.51,34.51,26300.0,19.4579,19.4636,19.4073,19.4073,26300.0
2005-02-22 11:30:00,34.52,34.55,34.5,34.54,36100.0,19.4129,19.4298,19.4017,19.4242,36100.0
2005-02-22 11:35:00,34.54,34.54,34.49,34.5,17200.0,19.4242,19.4242,19.3961,19.4017,17200.0
2005-02-22 11:40:00,34.49,34.51,34.47,34.48,27000.0,19.3961,19.4073,19.3848,19.3904,27000.0
2005-02-22 11:45:00,34.49,34.52,34.49,34.51,3800.0,19.3961,19.4129,19.3961,19.4073,3800.0
2005-02-22 11:50:00,34.52,34.53,34.51,34.52,17900.0,19.4129,19.4186,19.4073,19.4129,17900.0
2005-02-22 11:55:00,34.53,34.55,34.52,34.54,15700.0,19.4186,19.4298,19.4129,19.4242,15700.0
2005-02-22 12:00:00,34.54,34.56,34.53,34.54,10700.0,19.4242,19.4354,19.4186,19.4242,10700.0
2005-02-22 12:05:00,34.54,34.62,34.54,34.6,23300.0,19.4242,19.4692,19.4242,19.4579,23300.0
2005-02-22 12:10:00,34.61,34.61,34.6,34.6,23400.0,19.4636,19.4636,19.4579,19.4579,23400.0
2005-02-22 12:15:00,34.61,34.61,34.59,34.59,36300.0,19.4636,19.4636,19.4523,19.4523,36300.0
2005-02-22 12:20:00,34.52,34.58,34.49,34.49,39600.0,19.4129,19.4467,19.3961,19.3961,39600.0
2005-02-22 12:25:00,34.48,34.51,34.45,34.51,33300.0,19.3904,19.4073,19.3736,19.4073,33300.0
2005-02-22 12:30:00,34.5,34.51,34.47,34.47,39900.0,19.4017,19.4073,19.3848,19.3848,39900.0
2005-02-22 12:35:00,34.45,34.5,34.41,34.43,17700.0,19.3736,19.4017,19.3511,19.3623,17700.0
2005-02-22 12:40:00,34.43,34.47,34.37,34.37,12200.0,19.3623,19.3848,19.3286,19.3286,12200.0
2005-02-22 12:45:00,34.4,34.45,34.39,34.44,16800.0,19.3455,19.3736,19.3398,19.368,16800.0
2005-02-22 12:50:00,34.44,34.44,34.4,34.41,12400.0,19.368,19.368,19.3455,19.3511,12400.0
2005-02-22 12:55:00,34.41,34.42,34.36,34.41,24800.0,19.3511,19.3567,19.323,19.3511,24800.0
2005-02-22 13:00:00,34.42,34.42,34.38,34.39,31100.0,19.3567,19.3567,19.3342,19.3398,31100.0
2005-02-22 13:05:00,34.39,34.39,34.36,34.38,12700.0,19.3398,19.3398,19.323,19.3342,12700.0
2005-02-22 13:10:00,34.4,34.4,34.36,34.37,13100.0,19.3455,19.3455,19.323,19.3286,13100.0
2005-02-22 13:15:00,34.37,34.38,34.35,34.37,12300.0,19.3286,19.3342,19.3173,19.3286,12300.0
2005-02-22 13:20:00,34.38,34.38,34.32,34.36,23500.0,19.3342,19.3342,19.3005,19.323,23500.0
2005-02-22 13:25:00,34.36,34.38,34.35,34.37,14200.0,19.323,19.3342,19.3173,19.3286,14200.0
2005-02-22 13:30:00,34.39,34.4,34.35,34.39,8900.0,19.3398,19.3455,19.3173,19.3398,8900.0
2005-02-22 13:35:00,34.37,34.37,34.32,34.32,14700.0,19.3286,19.3286,19.3005,19.3005,14700.0
2005-02-22 13:40:00,34.33,34.34,34.3,34.31,13700.0,19.3061,19.3117,19.2892,19.2948,13700.0
2005-02-22 13:45:00,34.3,34.38,34.3,34.34,22900.0,19.2892,19.3342,19.2892,19.3117,22900.0
2005-02-22 13:50:00,34.34,34.41,34.34,34.36,18900.0,19.3117,19.3511,19.3117,19.323,18900.0
2005-02-22 13:55:00,34.36,34.37,34.33,34.36,20700.0,19.323,19.3286,19.3061,19.323,20700.0
2005-02-22 14:00:00,34.37,34.39,34.32,34.38,45100.0,19.3286,19.3398,19.3005,19.3342,45100.0
2005-02-22 14:05:00,34.38,34.39,34.35,34.36,42800.0,19.3342,19.3398,19.3173,19.323,42800.0
2005-02-22 14:10:00,34.38,34.41,34.34,34.41,32200.0,19.3342,19.3511,19.3117,19.3511,32200.0
2005-02-22 14:15:00,34.38,34.41,34.37,34.41,13600.0,19.3342,19.3511,19.3286,19.3511,13600.0
2005-02-22 14:20:00,34.41,34.41,34.37,34.38,34500.0,19.3511,19.3511,19.3286,19.3342,34500.0
2005-02-22 14:25:00,34.39,34.4,34.37,34.39,19300.0,19.3398,19.3455,19.3286,19.3398,19300.0
2005-02-22 14:30:00,34.38,34.4,34.35,34.36,17200.0,19.3342,19.3455,19.3173,19.323,17200.0
2005-02-22 14:35:00,34.35,34.36,34.32,34.34,31600.0,19.3173,19.323,19.3005,19.3117,31600.0
2005-02-22 14:40:00,34.34,34.36,34.34,34.36,14900.0,19.3117,19.323,19.3117,19.323,14900.0
2005-02-22 14:45:00,34.35,34.4,34.31,34.4,38100.0,19.3173,19.3455,19.2948,19.3455,38100.0
2005-02-22 14:50:00,34.39,34.39,34.31,34.35,36000.0,19.3398,19.3398,19.2948,19.3173,36000.0
2005-02-22 14:55:00,34.33,34.33,34.31,34.32,31300.0,19.3061,19.3061,19.2948,19.3005,31300.0
2005-02-22 15:00:00,34.32,34.35,34.31,34.32,26400.0,19.3005,19.3173,19.2948,19.3005,26400.0
2005-02-22 15:05:00,34.33,34.34,34.3,34.33,26400.0,19.3061,19.3117,19.2892,19.3061,26400.0
2005-02-22 15:10:00,34.33,34.34,34.3,34.33,52700.0,19.3061,19.3117,19.2892,19.3061,52700.0
2005-02-22 15:15:00,34.34,34.4,34.33,34.33,44500.0,19.3117,19.3455,19.3061,19.3061,44500.0
2005-02-22 15:20:00,34.34,34.34,34.3,34.33,38800.0,19.3117,19.3117,19.2892,19.3061,38800.0
2005-02-22 15:25:00,34.33,34.33,34.3,34.33,51800.0,19.3061,19.3061,19.2892,19.3061,51800.0
2005-02-22 15:30:00,34.33,34.35,34.3,34.32,40600.0,19.3061,19.3173,19.2892,19.3005,40600.0
2005-02-22 15:35:00,34.31,34.33,34.29,34.29,49500.0,19.2948,19.3061,19.2836,19.2836,49500.0
2005-02-22 15:40:00,34.29,34.29,34.26,34.29,62000.0,19.2836,19.2836,19.2667,19.2836,62000.0
2005-02-22 15:45:00,34.29,34.31,34.18,34.19,71800.0,19.2836,19.2948,19.2217,19.2274,71800.0
2005-02-22 15:50:00,34.19,34.26,34.18,34.24,75700.0,19.2274,19.2667,19.2217,19.2555,75700.0
2005-02-22 15:55:00,34.24,34.31,34.22,34.26,48700.0,19.2555,19.2948,19.2442,19.2667,48700.0
2005-02-23 09:30:00,34.45,34.5,34.35,34.45,64000.0,19.3736,19.4017,19.3173,19.3736,64000.0
2005-02-23 09:35:00,34.45,34.55,34.4,34.54,54500.0,19.3736,19.4298,19.3455,19.4242,54500.0
2005-02-23 09:40:00,34.55,34.62,34.55,34.6,313200.0,19.4298,19.4692,19.4298,19.4579,313200.0
2005-02-23 09:45:00,34.6,34.63,34.56,34.63,56100.0,19.4579,19.4748,19.4354,19.4748,56100.0
2005-02-23 09:50:00,34.63,34.67,34.6,34.61,55100.0,19.4748,19.4973,19.4579,19.4636,55100.0
2005-02-23 09:55:00,34.61,34.7,34.6,34.65,314200.0,19.4636,19.5142,19.4579,19.4861,314200.0
2005-02-23 10:00:00,34.65,34.65,34.61,34.64,51900.0,19.4861,19.4861,19.4636,19.4804,51900.0
2005-02-23 10:05:00,34.65,34.75,34.62,34.65,22100.0,19.4861,19.5423,19.4692,19.4861,22100.0
2005-02-23 10:10:00,34.65,34.69,34.62,34.69,7600.0,19.4861,19.5085,19.4692,19.5085,7600.0
2005-02-23 10:15:00,34.67,34.67,34.59,34.64,16600.0,19.4973,19.4973,19.4523,19.4804,16600.0
2005-02-23 10:20:00,34.64,34.65,34.59,34.6,38300.0,19.4804,19.4861,19.4523,19.4579,38300.0
2005-02-23 10:25:00,34.59,34.6,34.56,34.6,120500.0,19.4523,19.4579,19.4354,19.4579,120500.0
2005-02-23 10:30:00,34.59,34.6,34.58,34.58,8300.0,19.4523,19.4579,19.4467,19.4467,8300.0
2005-02-23 10:35:00,34.57,34.58,34.55,34.58,7500.0,19.4411,19.4467,19.4298,19.4467,7500.0
2005-02-23 10:40:00,34.58,34.58,34.55,34.55,5400.0,19.4467,19.4467,19.4298,19.4298,5400.0
2005-02-23 10:45:00,34.55,34.59,34.53,34.53,10900.0,19.4298,19.4523,19.4186,19.4186,10900.0
2005-02-23 10:50:00,34.54,34.55,34.5,34.5,15000.0,19.4242,19.4298,19.4017,19.4017,15000.0
2005-02-23 10:55:00,34.5,34.52,34.49,34.52,18200.0,19.4017,19.4129,19.3961,19.4129,18200.0
2005-02-23 11:00:00,34.52,34.54,34.5,34.5,14700.0,19.4129,19.4242,19.4017,19.4017,14700.0
2005-02-23 11:05:00,34.51,34.55,34.51,34.54,9400.0,19.4073,19.4298,19.4073,19.4242,9400.0
2005-02-23 11:10:00,34.54,34.55,34.52,34.54,10000.0,19.4242,19.4298,19.4129,19.4242,10000.0
2005-02-23 11:15:00,34.54,34.59,34.54,34.55,10800.0,19.4242,19.4523,19.4242,19.4298,10800.0
2005-02-23 11:20:00,34.54,34.58,34.52,34.57,9400.0,19.4242,19.4467,19.4129,19.4411,9400.0
2005-02-23 11:25:00,34.56,34.56,34.51,34.51,5300.0,19.4354,19.4354,19.4073,19.4073,5300.0
2005-02-23 11:30:00,34.51,34.59,34.5,34.57,9800.0,19.4073,19.4523,19.4017,19.4411,9800.0
2005-02-23 11:35:00,34.57,34.58,34.56,34.57,8600.0,19.4411,19.4467,19.4354,19.4411,8600.0
2005-02-23 11:40:00,34.56,34.56,34.53,34.53,6700.0,19.4354,19.4354,19.4186,19.4186,6700.0
2005-02-23 11:45:00,34.53,34.54,34.51,34.53,13800.0,19.4186,19.4242,19.4073,19.4186,13800.0
2005-02-23 11:50:00,34.51,34.51,34.45,34.45,19100.0,19.4073,19.4073,19.3736,19.3736,19100.0
2005-02-23 11:55:00,34.46,34.54,34.46,34.54,10400.0,19.3792,19.4242,19.3792,19.4242,10400.0
2005-02-23 12:00:00,34.54,34.57,34.53,34.54,6600.0,19.4242,19.4411,19.4186,19.4242,6600.0
2005-02-23 12:05:00,34.53,34.55,34.51,34.52,8400.0,19.4186,19.4298,19.4073,19.4129,8400.0
2005-02-23 12:10:00,34.52,34.52,34.49,34.51,14700.0,19.4129,19.4129,19.3961,19.4073,14700.0
2005-02-23 12:15:00,34.51,34.51,34.47,34.47,10400.0,19.4073,19.4073,19.3848,19.3848,10400.0
2005-02-23 12:20:00,34.48,34.48,34.42,34.42,11600.0,19.3904,19.3904,19.3567,19.3567,11600.0
2005-02-23 12:25:00,34.44,34.45,34.43,34.44,9600.0,19.368,19.3736,19.3623,19.368,9600.0
2005-02-23 12:30:00,34.43,34.45,34.43,34.45,3100.0,19.3623,19.3736,19.3623,19.3736,3100.0
2005-02-23 12:35:00,34.45,34.45,34.43,34.44,226000.0,19.3736,19.3736,19.3623,19.368,226000.0
2005-02-23 12:40:00,34.43,34.48,34.42,34.48,9600.0,19.3623,19.3904,19.3567,19.3904,9600.0
2005-02-23 12:45:00,34.47,34.48,34.46,34.47,3500.0,19.3848,19.3904,19.3792,19.3848,3500.0
2005-02-23 12:50:00,34.46,34.46,34.41,34.41,15900.0,19.3792,19.3792,19.3511,19.3511,15900.0
2005-02-23 12:55:00,34.4,34.44,34.37,34.43,35800.0,19.3455,19.368,19.3286,19.3623,35800.0
2005-02-23 13:00:00,34.45,34.53,34.45,34.53,13400.0,19.3736,19.4186,19.3736,19.4186,13400.0
2005-02-23 13:05:00,34.54,34.6,34.53,34.56,28300.0,19.4242,19.4579,19.4186,19.4354,28300.0
2005-02-23 13:10:00,34.56,34.57,34.53,34.55,55900.0,19.4354,19.4411,19.4186,19.4298,55900.0
2005-02-23 13:15:00,34.54,34.54,34.52,34.52,11400.0,19.4242,19.4242,19.4129,19.4129,11400.0
2005-02-23 13:20:00,34.53,34.53,34.5,34.51,8600.0,19.4186,19.4186,19.4017,19.4073,8600.0
2005-02-23 13:25:00,34.51,34.53,34.51,34.52,9200.0,19.4073,19.4186,19.4073,19.4129,9200.0
2005-02-23 13:30:00,34.51,34.52,34.48,34.48,19600.0,19.4073,19.4129,19.3904,19.3904,19600.0
2005-02-23 13:35:00,34.48,34.56,34.47,34.56,29900.0,19.3904,19.4354,19.3848,19.4354,29900.0
2005-02-23 13:40:00,34.56,34.6,34.55,34.55,14000.0,19.4354,19.4579,19.4298,19.4298,14000.0
2005-02-23 13:45:00,34.57,34.64,34.57,34.6,15400.0,19.4411,19.4804,19.4411,19.4579,15400.0
2005-02-23 13:50:00,34.59,34.6,34.57,34.57,14300.0,19.4523,19.4579,19.4411,19.4411,14300.0
2005-02-23 13:55:00,34.56,34.56,34.53,34.53,14500.0,19.4354,19.4354,19.4186,19.4186,14500.0
2005-02-23 14:00:00,34.53,34.54,34.49,34.5,23100.0,19.4186,19.4242,19.3961,19.4017,23100.0
2005-02-23 14:05:00,34.5,34.5,34.46,34.47,27300.0,19.4017,19.4017,19.3792,19.3848,27300.0
2005-02-23 14:10:00,34.46,34.47,34.43,34.44,17700.0,19.3792,19.3848,19.3623,19.368,17700.0
2005-02-23 14:15:00,34.44,34.48,34.41,34.43,16800.0,19.368,19.3904,19.3511,19.3623,16800.0
2005-02-23 14:20:00,34.44,34.45,34.42,34.42,40900.0,19.368,19.3736,19.3567,19.3567,40900.0
2005-02-23 14:25:00,34.45,34.45,34.42,34.44,53100.0,19.3736,19.3736,19.3567,19.368,53100.0
2005-02-23 14:30:00,34.43,34.47,34.43,34.45,42700.0,19.3623,19.3848,19.3623,19.3736,42700.0
2005-02-23 14:35:00,34.45,34.45,34.44,34.45,21000.0,19.3736,19.3736,19.368,19.3736,21000.0
2005-02-23 14:40:00,34.44,34.45,34.42,34.43,33200.0,19.368,19.3736,19.3567,19.3623,33200.0
2005-02-23 14:45:00,34.44,34.45,34.43,34.44,16700.0,19.368,19.3736,19.3623,19.368,16700.0
2005-02-23 14:50:00,34.45,34.45,34.43,34.43,29700.0,19.3736,19.3736,19.3623,19.3623,29700.0
2005-02-23 14:55:00,34.43,34.44,34.41,34.42,20800.0,19.3623,19.368,19.3511,19.3567,20800.0
2005-02-23 15:00:00,34.41,34.43,34.4,34.4,41000.0,19.3511,19.3623,19.3455,19.3455,41000.0
2005-02-23 15:05:00,34.42,34.42,34.4,34.42,35500.0,19.3567,19.3567,19.3455,19.3567,35500.0
2005-02-23 15:10:00,34.41,34.43,34.4,34.41,26900.0,19.3511,19.3623,19.3455,19.3511,26900.0
2005-02-23 15:15:00,34.41,34.41,34.39,34.41,34000.0,19.3511,19.3511,19.3398,19.3511,34000.0
2005-02-23 15:20:00,34.41,34.45,34.41,34.44,59200.0,19.3511,19.3736,19.3511,19.368,59200.0
2005-02-23 15:25:00,34.44,34.45,34.4,34.41,45100.0,19.368,19.3736,19.3455,19.3511,45100.0
2005-02-23 15:30:00,34.41,34.43,34.41,34.42,35000.0,19.3511,19.3623,19.3511,19.3567,35000.0
2005-02-23 15:35:00,34.42,34.45,34.42,34.44,48200.0,19.3567,19.3736,19.3567,19.368,48200.0
2005-02-23 15:40:00,34.44,34.45,34.43,34.45,25000.0,19.368,19.3736,19.3623,19.3736,25000.0
2005-02-23 15:45:00,34.45,34.45,34.39,34.39,91100.0,19.3736,19.3736,19.3398,19.3398,91100.0
2005-02-23 15:50:00,34.39,34.4,34.39,34.39,34700.0,19.3398,19.3455,19.3398,19.3398,34700.0
2005-02-23 15:55:00,34.39,34.4,34.38,34.39,63300.0,19.3398,19.3455,19.3342,19.3398,63300.0
2005-02-24 09:30:00,34.28,34.47,34.28,34.36,39400.0,19.278,19.3848,19.278,19.323,39400.0
2005-02-24 09:35:00,34.39,34.48,34.36,34.36,19500.0,19.3398,19.3904,19.323,19.323,19500.0
2005-02-24 09:40:00,34.4,34.45,34.36,34.37,14900.0,19.3455,19.3736,19.323,19.3286,14900.0
2005-02-24 09:45:00,34.36,34.37,34.23,34.24,62900.0,19.323,19.3286,19.2499,19.2555,62900.0
2005-02-24 09:50:00,34.24,34.25,34.1,34.17,31100.0,19.2555,19.2611,19.1767,19.2161,31100.0
2005-02-24 09:55:00,34.17,34.19,34.14,34.14,10200.0,19.2161,19.2274,19.1992,19.1992,10200.0
2005-02-24 10:00:00,34.15,34.19,34.12,34.16,33400.0,19.2049,19.2274,19.188,19.2105,33400.0
2005-02-24 10:05:00,34.15,34.2,34.15,34.2,22900.0,19.2049,19.233,19.2049,19.233,22900.0
2005-02-24 10:10:00,34.2,34.25,34.14,34.25,22400.0,19.233,19.2611,19.1992,19.2611,22400.0
2005-02-24 10:15:00,34.25,34.3,34.24,34.25,20400.0,19.2611,19.2892,19.2555,19.2611,20400.0
2005-02-24 10:20:00,34.25,34.3,34.25,34.28,15600.0,19.2611,19.2892,19.2611,19.278,15600.0
2005-02-24 10:25:00,34.28,34.31,34.27,34.3,8700.0,19.278,19.2948,19.2724,19.2892,8700.0
2005-02-24 10:30:00,34.28,34.46,34.28,34.44,26500.0,19.278,19.3792,19.278,19.368,26500.0
2005-02-24 10:35:00,34.43,34.51,34.41,34.49,270100.0,19.3623,19.4073,19.3511,19.3961,270100.0
2005-02-24 10:40:00,34.48,34.53,34.48,34.5,31700.0,19.3904,19.4186,19.3904,19.4017,31700.0
2005-02-24 10:45:00,34.48,34.5,34.45,34.48,8300.0,19.3904,19.4017,19.3736,19.3904,8300.0
2005-02-24 10:50:00,34.47,34.51,34.46,34.49,11500.0,19.3848,19.4073,19.3792,19.3961,11500.0
2005-02-24 10:55:00,34.49,34.51,34.41,34.41,19800.0,19.3961,19.4073,19.3511,19.3511,19800.0
2005-02-24 11:00:00,34.41,34.42,34.32,34.38,20400.0,19.3511,19.3567,19.3005,19.3342,20400.0
2005-02-24 11:05:00,34.38,34.48,34.36,34.48,11200.0,19.3342,19.3904,19.323,19.3904,11200.0
2005-02-24 11:10:00,34.47,34.47,34.44,34.44,10100.0,19.3848,19.3848,19.368,19.368,10100.0
2005-02-24 11:15:00,34.46,34.46,34.44,34.45,15600.0,19.3792,19.3792,19.368,19.3736,15600.0
2005-02-24 11:20:00,34.45,34.49,34.45,34.49,12400.0,19.3736,19.3961,19.3736,19.3961,12400.0
2005-02-24 11:25:00,34.49,34.49,34.46,34.46,13900.0,19.3961,19.3961,19.3792,19.3792,13900.0
2005-02-24 11:30:00,34.46,34.48,34.44,34.47,17200.0,19.3792,19.3904,19.368,19.3848,17200.0
2005-02-24 11:35:00,34.47,34.5,34.47,34.48,8500.0,19.3848,19.4017,19.3848,19.3904,8500.0
2005-02-24 11:40:00,34.48,34.49,34.48,34.48,12500.0,19.3904,19.3961,19.3904,19.3904,12500.0
2005-02-24 11:45:00,34.49,34.49,34.43,34.43,11600.0,19.3961,19.3961,19.3623,19.3623,11600.0
2005-02-24 11:50:00,34.41,34.41,34.36,34.41,13500.0,19.3511,19.3511,19.323,19.3511,13500.0
2005-02-24 11:55:00,34.41,34.41,34.35,34.36,29500.0,19.3511,19.3511,19.3173,19.323,29500.0
2005-02-24 12:00:00,34.37,34.37,34.35,34.35,11600.0,19.3286,19.3286,19.3173,19.3173,11600.0
2005-02-24 12:05:00,34.34,34.35,34.31,34.32,28400.0,19.3117,19.3173,19.2948,19.3005,28400.0
2005-02-24 12:10:00,34.33,34.38,34.33,34.33,11000.0,19.3061,19.3342,19.3061,19.3061,11000.0
2005-02-24 12:15:00,34.33,34.34,34.31,34.31,9100.0,19.3061,19.3117,19.2948,19.2948,9100.0
2005-02-24 12:20:00,34.31,34.38,34.3,34.36,12800.0,19.2948,19.3342,19.2892,19.323,12800.0
2005-02-24 12:25:00,34.37,34.37,34.3,34.32,16900.0,19.3286,19.3286,19.2892,19.3005,16900.0
2005-02-24 12:30:00,34.32,34.38,34.32,34.36,6700.0,19.3005,19.3342,19.3005,19.323,6700.0
2005-02-24 12:35:00,34.36,34.36,34.34,34.34,14500.0,19.323,19.323,19.3117,19.3117,14500.0
2005-02-24 12:40:00,34.34,34.34,34.3,34.3,9800.0,19.3117,19.3117,19.2892,19.2892,9800.0
2005-02-24 12:45:00,34.3,34.34,34.3,34.34,37900.0,19.2892,19.3117,19.2892,19.3117,37900.0
2005-02-24 12:50:00,34.34,34.34,34.31,34.32,7600.0,19.3117,19.3117,19.2948,19.3005,7600.0
2005-02-24 12:55:00,34.32,34.36,34.32,34.32,4500.0,19.3005,19.323,19.3005,19.3005,4500.0
2005-02-24 13:00:00,34.32,34.37,34.32,34.36,6300.0,19.3005,19.3286,19.3005,19.323,6300.0
2005-02-24 13:05:00,34.36,34.36,34.33,34.34,10400.0,19.323,19.323,19.3061,19.3117,10400.0
2005-02-24 13:10:00,34.34,34.34,34.3,34.31,5600.0,19.3117,19.3117,19.2892,19.2948,5600.0
2005-02-24 13:15:00,34.31,34.35,34.31,34.34,4100.0,19.2948,19.3173,19.2948,19.3117,4100.0
2005-02-24 13:20:00,34.34,34.35,34.33,34.35,4400.0,19.3117,19.3173,19.3061,19.3173,4400.0
2005-02-24 13:25:00,34.35,34.37,34.33,34.37,6500.0,19.3173,19.3286,19.3061,19.3286,6500.0
2005-02-24 13:30:00,34.37,34.45,34.36,34.44,30400.0,19.3286,19.3736,19.323,19.368,30400.0
2005-02-24 13:35:00,34.43,34.47,34.42,34.44,13700.0,19.3623,19.3848,19.3567,19.368,13700.0
2005-02-24 13:40:00,34.43,34.48,34.43,34.45,5500.0,19.3623,19.3904,19.3623,19.3736,5500.0
2005-02-24 13:45:00,34.45,34.47,34.44,34.47,2800.0,19.3736,19.3848,19.368,19.3848,2800.0
2005-02-24 13:50:00,34.46,34.5,34.45,34.49,8100.0,19.3792,19.4017,19.3736,19.3961,8100.0
2005-02-24 13:55:00,34.5,34.5,34.45,34.48,3500.0,19.4017,19.4017,19.3736,19.3904,3500.0
2005-02-24 14:00:00,34.48,34.52,34.47,34.52,13800.0,19.3904,19.4129,19.3848,19.4129,13800.0
2005-02-24 14:05:00,34.5,34.53,34.48,34.53,10400.0,19.4017,19.4186,19.3904,19.4186,10400.0
2005-02-24 14:10:00,34.53,34.66,34.51,34.65,34100.0,19.4186,19.4917,19.4073,19.4861,34100.0
2005-02-24 14:15:00,34.64,34.64,34.55,34.59,18100.0,19.4804,19.4804,19.4298,19.4523,18100.0
2005-02-24 14:20:00,34.58,34.62,34.57,34.58,6100.0,19.4467,19.4692,19.4411,19.4467,6100.0
2005-02-24 14:25:00,34.58,34.6,34.55,34.57,6400.0,19.4467,19.4579,19.4298,19.4411,6400.0
2005-02-24 14:30:00,34.57,34.58,34.53,34.56,13200.0,19.4411,19.4467,19.4186,19.4354,13200.0
2005-02-24 14:35:00,34.55,34.57,34.55,34.57,8200.0,19.4298,19.4411,19.4298,19.4411,8200.0
2005-02-24 14:40:00,34.56,34.58,34.54,34.57,6300.0,19.4354,19.4467,19.4242,19.4411,6300.0
2005-02-24 14:45:00,34.58,34.59,34.55,34.58,14000.0,19.4467,19.4523,19.4298,19.4467,14000.0
2005-02-24 14:50:00,34.59,34.6,34.58,34.59,7000.0,19.4523,19.4579,19.4467,19.4523,7000.0
2005-02-24 14:55:00,34.6,34.62,34.58,34.62,15100.0,19.4579,19.4692,19.4467,19.4692,15100.0
2005-02-24 15:00:00,34.62,34.64,34.57,34.64,26100.0,19.4692,19.4804,19.4411,19.4804,26100.0
2005-02-24 15:05:00,34.63,34.63,34.59,34.59,13800.0,19.4748,19.4748,19.4523,19.4523,13800.0
2005-02-24 15:10:00,34.6,34.61,34.58,34.59,15300.0,19.4579,19.4636,19.4467,19.4523,15300.0
2005-02-24 15:15:00,34.59,34.59,34.54,34.54,12400.0,19.4523,19.4523,19.4242,19.4242,12400.0
2005-02-24 15:20:00,34.55,34.59,34.54,34.58,10900.0,19.4298,19.4523,19.4242,19.4467,10900.0
2005-02-24 15:25:00,34.59,34.59,34.53,34.54,10900.0,19.4523,19.4523,19.4186,19.4242,10900.0
2005-02-24 15:30:00,34.55,34.58,34.53,34.57,6400.0,19.4298,19.4467,19.4186,19.4411,6400.0
2005-02-24 15:35:00,34.57,34.62,34.57,34.59,28800.0,19.4411,19.4692,19.4411,19.4523,28800.0
2005-02-24 15:40:00,34.58,34.58,34.57,34.58,6100.0,19.4467,19.4467,19.4411,19.4467,6100.0
2005-02-24 15:45:00,34.57,34.58,34.56,34.57,26700.0,19.4411,19.4467,19.4354,19.4411,26700.0
2005-02-24 15:50:00,34.57,34.58,34.56,34.57,22100.0,19.4411,19.4467,19.4354,19.4411,22100.0
2005-02-24 15:55:00,34.57,34.58,34.56,34.58,40100.0,19.4411,19.4467,19.4354,19.4467,40100.0
2005-02-25 09:30:00,34.63,34.63,34.46,34.46,33000.0,19.4748,19.4748,19.3792,19.3792,33000.0
2005-02-25 09:35:00,34.48,34.52,34.37,34.38,14000.0,19.3904,19.4129,19.3286,19.3342,14000.0
2005-02-25 09:40:00,34.41,34.54,34.41,34.53,12400.0,19.3511,19.4242,19.3511,19.4186,12400.0
2005-02-25 09:45:00,34.54,34.57,34.51,34.56,11500.0,19.4242,19.4411,19.4073,19.4354,11500.0
2005-02-25 09:50:00,34.56,34.61,34.56,34.61,7400.0,19.4354,19.4636,19.4354,19.4636,7400.0
2005-02-25 09:55:00,34.62,34.63,34.53,34.59,259900.0,19.4692,19.4748,19.4186,19.4523,259900.0
2005-02-25 10:00:00,34.6,34.65,34.59,34.65,9500.0,19.4579,19.4861,19.4523,19.4861,9500.0
2005-02-25 10:05:00,34.63,34.65,34.62,34.63,8400.0,19.4748,19.4861,19.4692,19.4748,8400.0
2005-02-25 10:10:00,34.62,34.65,34.6,34.65,8300.0,19.4692,19.4861,19.4579,19.4861,8300.0
2005-02-25 10:15:00,34.65,34.72,34.64,34.72,9500.0,19.4861,19.5254,19.4804,19.5254,9500.0
2005-02-25 10:20:00,34.71,34.71,34.66,34.68,7300.0,19.5198,19.5198,19.4917,19.5029,7300.0
2005-02-25 10:25:00,34.68,34.75,34.65,34.75,16100.0,19.5029,19.5423,19.4861,19.5423,16100.0
2005-02-25 10:30:00,34.73,34.73,34.65,34.67,10100.0,19.531,19.531,19.4861,19.4973,10100.0
2005-02-25 10:35:00,34.67,34.68,34.66,34.67,13500.0,19.4973,19.5029,19.4917,19.4973,13500.0
2005-02-25 10:40:00,34.66,34.69,34.62,34.68,20200.0,19.4917,19.5085,19.4692,19.5029,20200.0
2005-02-25 10:45:00,34.68,34.68,34.6,34.6,19100.0,19.5029,19.5029,19.4579,19.4579,19100.0
2005-02-25 10:50:00,34.62,34.64,34.6,34.64,16300.0,19.4692,19.4804,19.4579,19.4804,16300.0
2005-02-25 10:55:00,34.64,34.7,34.64,34.66,107800.0,19.4804,19.5142,19.4804,19.4917,107800.0
2005-02-25 11:00:00,34.64,34.67,34.62,34.65,59100.0,19.4804,19.4973,19.4692,19.4861,59100.0
2005-02-25 11:05:00,34.65,34.65,34.63,34.65,30500.0,19.4861,19.4861,19.4748,19.4861,30500.0
2005-02-25 11:10:00,34.65,34.65,34.63,34.63,10400.0,19.4861,19.4861,19.4748,19.4748,10400.0
2005-02-25 11:15:00,34.64,34.65,34.63,34.65,9400.0,19.4804,19.4861,19.4748,19.4861,9400.0
2005-02-25 11:20:00,34.65,34.65,34.64,34.64,25900.0,19.4861,19.4861,19.4804,19.4804,25900.0
2005-02-25 11:25:00,34.65,34.65,34.64,34.64,9400.0,19.4861,19.4861,19.4804,19.4804,9400.0
2005-02-25 11:30:00,34.64,34.65,34.6,34.61,18000.0,19.4804,19.4861,19.4579,19.4636,18000.0
2005-02-25 11:35:00,34.64,34.64,34.6,34.63,9600.0,19.4804,19.4804,19.4579,19.4748,9600.0
2005-02-25 11:40:00,34.64,34.65,34.63,34.64,19300.0,19.4804,19.4861,19.4748,19.4804,19300.0
2005-02-25 11:45:00,34.64,34.65,34.62,34.64,26200.0,19.4804,19.4861,19.4692,19.4804,26200.0
2005-02-25 11:50:00,34.64,34.65,34.62,34.63,17300.0,19.4804,19.4861,19.4692,19.4748,17300.0
2005-02-25 11:55:00,34.62,34.64,34.6,34.64,40200.0,19.4692,19.4804,19.4579,19.4804,40200.0
2005-02-25 12:00:00,34.64,34.64,34.63,34.64,17000.0,19.4804,19.4804,19.4748,19.4804,17000.0
2005-02-25 12:05:00,34.64,34.64,34.61,34.63,23400.0,19.4804,19.4804,19.4636,19.4748,23400.0
2005-02-25 12:10:00,34.63,34.63,34.58,34.61,16200.0,19.4748,19.4748,19.4467,19.4636,16200.0
2005-02-25 12:15:00,34.63,34.63,34.59,34.61,11800.0,19.4748,19.4748,19.4523,19.4636,11800.0
2005-02-25 12:20:00,34.6,34.61,34.6,34.6,5000.0,19.4579,19.4636,19.4579,19.4579,5000.0
2005-02-25 12:25:00,34.6,34.61,34.58,34.6,21300.0,19.4579,19.4636,19.4467,19.4579,21300.0
2005-02-25 12:30:00,34.61,34.63,34.6,34.62,6500.0,19.4636,19.4748,19.4579,19.4692,6500.0
2005-02-25 12:35:00,34.62,34.63,34.6,34.62,11200.0,19.4692,19.4748,19.4579,19.4692,11200.0
2005-02-25 12:40:00,34.62,34.63,34.6,34.62,9500.0,19.4692,19.4748,19.4579,19.4692,9500.0
2005-02-25 12:45:00,34.62,34.62,34.59,34.6,3700.0,19.4692,19.4692,19.4523,19.4579,3700.0
2005-02-25 12:50:00,34.59,34.6,34.57,34.58,9800.0,19.4523,19.4579,19.4411,19.4467,9800.0
2005-02-25 12:55:00,34.58,34.59,34.57,34.58,7500.0,19.4467,19.4523,19.4411,19.4467,7500.0
2005-02-25 13:00:00,34.58,34.6,34.58,34.59,9300.0,19.4467,19.4579,19.4467,19.4523,9300.0
2005-02-25 13:05:00,34.58,34.59,34.57,34.58,9600.0,19.4467,19.4523,19.4411,19.4467,9600.0
2005-02-25 13:10:00,34.58,34.59,34.55,34.55,9300.0,19.4467,19.4523,19.4298,19.4298,9300.0
2005-02-25 13:15:00,34.56,34.56,34.54,34.55,8400.0,19.4354,19.4354,19.4242,19.4298,8400.0
2005-02-25 13:20:00,34.55,34.55,34.54,34.54,11400.0,19.4298,19.4298,19.4242,19.4242,11400.0
2005-02-25 13:25:00,34.54,34.55,34.54,34.55,4000.0,19.4242,19.4298,19.4242,19.4298,4000.0
2005-02-25 13:30:00,34.54,34.57,34.54,34.54,12900.0,19.4242,19.4411,19.4242,19.4242,12900.0
2005-02-25 13:35:00,34.56,34.58,34.55,34.57,8500.0,19.4354,19.4467,19.4298,19.4411,8500.0
2005-02-25 13:40:00,34.56,34.58,34.55,34.57,11400.0,19.4354,19.4467,19.4298,19.4411,11400.0
2005-02-25 13:45:00,34.56,34.58,34.53,34.54,9000.0,19.4354,19.4467,19.4186,19.4242,9000.0
2005-02-25 13:50:00,34.55,34.55,34.53,34.53,13200.0,19.4298,19.4298,19.4186,19.4186,13200.0
2005-02-25 13:55:00,34.54,34.55,34.52,34.54,9200.0,19.4242,19.4298,19.4129,19.4242,9200.0
2005-02-25 14:00:00,34.53,34.53,34.49,34.49,25500.0,19.4186,19.4186,19.3961,19.3961,25500.0
2005-02-25 14:05:00,34.5,34.5,34.49,34.5,10000.0,19.4017,19.4017,19.3961,19.4017,10000.0
2005-02-25 14:10:00,34.49,34.53,34.49,34.5,18800.0,19.3961,19.4186,19.3961,19.4017,18800.0
2005-02-25 14:15:00,34.5,34.53,34.49,34.52,18100.0,19.4017,19.4186,19.3961,19.4129,18100.0
2005-02-25 14:20:00,34.52,34.53,34.52,34.52,20600.0,19.4129,19.4186,19.4129,19.4129,20600.0
2005-02-25 14:25:00,34.53,34.53,34.51,34.53,9000.0,19.4186,19.4186,19.4073,19.4186,9000.0
2005-02-25 14:30:00,34.51,34.53,34.49,34.49,40900.0,19.4073,19.4186,19.3961,19.3961,40900.0
2005-02-25 14:35:00,34.49,34.58,34.49,34.57,36900.0,19.3961,19.4467,19.3961,19.4411,36900.0
2005-02-25 14:40:00,34.55,34.55,34.47,34.48,17400.0,19.4298,19.4298,19.3848,19.3904,17400.0
2005-02-25 14:45:00,34.49,34.51,34.47,34.51,13900.0,19.3961,19.4073,19.3848,19.4073,13900.0
2005-02-25 14:50:00,34.5,34.5,34.49,34.49,12300.0,19.4017,19.4017,19.3961,19.3961,12300.0
2005-02-25 14:55:00,34.49,34.5,34.49,34.49,7700.0,19.3961,19.4017,19.3961,19.3961,7700.0
2005-02-25 15:00:00,34.5,34.5,34.47,34.48,32600.0,19.4017,19.4017,19.3848,19.3904,32600.0
2005-02-25 15:05:00,34.47,34.5,34.47,34.48,18700.0,19.3848,19.4017,19.3848,19.3904,18700.0
2005-02-25 15:10:00,34.5,34.51,34.48,34.5,25700.0,19.4017,19.4073,19.3904,19.4017,25700.0
2005-02-25 15:15:00,34.5,34.5,34.47,34.48,33600.0,19.4017,19.4017,19.3848,19.3904,33600.0
2005-02-25 15:20:00,34.48,34.48,34.46,34.48,28400.0,19.3904,19.3904,19.3792,19.3904,28400.0
2005-02-25 15:25:00,34.48,34.48,34.46,34.46,29100.0,19.3904,19.3904,19.3792,19.3792,29100.0
2005-02-25 15:30:00,34.46,34.53,34.46,34.5,51100.0,19.3792,19.4186,19.3792,19.4017,51100.0
2005-02-25 15:35:00,34.49,34.51,34.49,34.5,28700.0,19.3961,19.4073,19.3961,19.4017,28700.0
2005-02-25 15:40:00,34.51,34.55,34.5,34.55,15700.0,19.4073,19.4298,19.4017,19.4298,15700.0
2005-02-25 15:45:00,34.55,34.56,34.54,34.55,12400.0,19.4298,19.4354,19.4242,19.4298,12400.0
2005-02-25 15:50:00,34.55,34.55,34.5,34.52,29300.0,19.4298,19.4298,19.4017,19.4129,29300.0
2005-02-25 15:55:00,34.52,34.57,34.5,34.57,45900.0,19.4129,19.4411,19.4017,19.4411,45900.0
2005-02-28 09:30:00,34.5,34.55,34.45,34.52,41200.0,19.4017,19.4298,19.3736,19.4129,41200.0
2005-02-28 09:35:00,34.52,34.52,34.32,34.32,31000.0,19.4129,19.4129,19.3005,19.3005,31000.0
2005-02-28 09:40:00,34.4,34.49,34.39,34.49,24200.0,19.3455,19.3961,19.3398,19.3961,24200.0
2005-02-28 09:45:00,34.47,34.48,34.37,34.37,23000.0,19.3848,19.3904,19.3286,19.3286,23000.0
2005-02-28 09:50:00,34.41,34.49,34.37,34.44,10200.0,19.3511,19.3961,19.3286,19.368,10200.0
2005-02-28 09:55:00,34.44,34.51,34.43,34.48,13500.0,19.368,19.4073,19.3623,19.3904,13500.0
2005-02-28 10:00:00,34.49,34.5,34.44,34.45,17000.0,19.3961,19.4017,19.368,19.3736,17000.0
2005-02-28 10:05:00,34.45,34.49,34.42,34.47,8500.0,19.3736,19.3961,19.3567,19.3848,8500.0
2005-02-28 10:10:00,34.47,34.5,34.46,34.5,11400.0,19.3848,19.4017,19.3792,19.4017,11400.0
2005-02-28 10:15:00,34.51,34.51,34.48,34.5,10000.0,19.4073,19.4073,19.3904,19.4017,10000.0
2005-02-28 10:20:00,34.49,34.54,34.48,34.53,12500.0,19.3961,19.4242,19.3904,19.4186,12500.0
2005-02-28 10:25:00,34.53,34.53,34.51,34.52,18100.0,19.4186,19.4186,19.4073,19.4129,18100.0
2005-02-28 10:30:00,34.52,34.52,34.48,34.48,13000.0,19.4129,19.4129,19.3904,19.3904,13000.0
2005-02-28 10:35:00,34.48,34.5,34.46,34.48,10500.0,19.3904,19.4017,19.3792,19.3904,10500.0
2005-02-28 10:40:00,34.48,34.54,34.48,34.52,7300.0,19.3904,19.4242,19.3904,19.4129,7300.0
2005-02-28 10:45:00,34.51,34.54,34.5,34.51,14600.0,19.4073,19.4242,19.4017,19.4073,14600.0
2005-02-28 10:50:00,34.5,34.51,34.49,34.49,7900.0,19.4017,19.4073,19.3961,19.3961,7900.0
2005-02-28 10:55:00,34.5,34.5,34.49,34.49,6700.0,19.4017,19.4017,19.3961,19.3961,6700.0
2005-02-28 11:00:00,34.49,34.5,34.47,34.48,9400.0,19.3961,19.4017,19.3848,19.3904,9400.0
2005-02-28 11:05:00,34.48,34.49,34.46,34.49,12900.0,19.3904,19.3961,19.3792,19.3961,12900.0
2005-02-28 11:10:00,34.49,34.5,34.49,34.5,9100.0,19.3961,19.4017,19.3961,19.4017,9100.0
2005-02-28 11:15:00,34.49,34.5,34.49,34.5,9000.0,19.3961,19.4017,19.3961,19.4017,9000.0
2005-02-28 11:20:00,34.49,34.52,34.49,34.51,10000.0,19.3961,19.4129,19.3961,19.4073,10000.0
2005-02-28 11:25:00,34.51,34.52,34.49,34.5,11700.0,19.4073,19.4129,19.3961,19.4017,11700.0
2005-02-28 11:30:00,34.5,34.51,34.48,34.49,20100.0,19.4017,19.4073,19.3904,19.3961,20100.0
2005-02-28 11:35:00,34.49,34.51,34.44,34.44,33700.0,19.3961,19.4073,19.368,19.368,33700.0
2005-02-28 11:40:00,34.44,34.46,34.42,34.45,13300.0,19.368,19.3792,19.3567,19.3736,13300.0
2005-02-28 11:45:00,34.47,34.47,34.42,34.43,8300.0,19.3848,19.3848,19.3567,19.3623,8300.0
2005-02-28 11:50:00,34.42,34.44,34.41,34.43,10600.0,19.3567,19.368,19.3511,19.3623,10600.0
2005-02-28 11:55:00,34.44,34.44,34.42,34.43,4800.0,19.368,19.368,19.3567,19.3623,4800.0
2005-02-28 12:00:00,34.41,34.44,34.4,34.41,17200.0,19.3511,19.368,19.3455,19.3511,17200.0
2005-02-28 12:05:00,34.42,34.42,34.38,34.4,8400.0,19.3567,19.3567,19.3342,19.3455,8400.0
2005-02-28 12:10:00,34.41,34.43,34.41,34.41,8100.0,19.3511,19.3623,19.3511,19.3511,8100.0
2005-02-28 12:15:00,34.42,34.42,34.33,34.35,21000.0,19.3567,19.3567,19.3061,19.3173,21000.0
2005-02-28 12:20:00,34.35,34.39,34.35,34.38,8100.0,19.3173,19.3398,19.3173,19.3342,8100.0
2005-02-28 12:25:00,34.37,34.42,34.34,34.42,13200.0,19.3286,19.3567,19.3117,19.3567,13200.0
2005-02-28 12:30:00,34.43,34.52,34.38,34.4,74200.0,19.3623,19.4129,19.3342,19.3455,74200.0
2005-02-28 12:35:00,34.41,34.42,34.4,34.41,2700.0,19.3511,19.3567,19.3455,19.3511,2700.0
2005-02-28 12:40:00,34.4,34.44,34.38,34.38,258000.0,19.3455,19.368,19.3342,19.3342,258000.0
2005-02-28 12:45:00,34.36,34.4,34.25,34.38,108700.0,19.323,19.3455,19.2611,19.3342,108700.0
2005-02-28 12:50:00,34.37,34.4,34.34,34.4,35000.0,19.3286,19.3455,19.3117,19.3455,35000.0
2005-02-28 12:55:00,34.4,34.41,34.39,34.39,5800.0,19.3455,19.3511,19.3398,19.3398,5800.0
2005-02-28 13:00:00,34.39,34.4,34.37,34.39,15800.0,19.3398,19.3455,19.3286,19.3398,15800.0
2005-02-28 13:05:00,34.4,34.4,34.38,34.4,6800.0,19.3455,19.3455,19.3342,19.3455,6800.0
2005-02-28 13:10:00,34.4,34.4,34.39,34.4,12900.0,19.3455,19.3455,19.3398,19.3455,12900.0
2005-02-28 13:15:00,34.4,34.41,34.38,34.39,22300.0,19.3455,19.3511,19.3342,19.3398,22300.0
2005-02-28 13:20:00,34.4,34.41,34.39,34.4,9200.0,19.3455,19.3511,19.3398,19.3455,9200.0
2005-02-28 13:25:00,34.4,34.41,34.39,34.4,4300.0,19.3455,19.3511,19.3398,19.3455,4300.0
2005-02-28 13:30:00,34.39,34.39,34.35,34.37,12300.0,19.3398,19.3398,19.3173,19.3286,12300.0
2005-02-28 13:35:00,34.38,34.38,34.35,34.36,11700.0,19.3342,19.3342,19.3173,19.323,11700.0
2005-02-28 13:40:00,34.36,34.4,34.36,34.38,11800.0,19.323,19.3455,19.323,19.3342,11800.0
2005-02-28 13:45:00,34.38,34.4,34.37,34.4,13600.0,19.3342,19.3455,19.3286,19.3455,13600.0
2005-02-28 13:50:00,34.4,34.41,34.37,34.37,16100.0,19.3455,19.3511,19.3286,19.3286,16100.0
2005-02-28 13:55:00,34.39,34.4,34.37,34.39,7500.0,19.3398,19.3455,19.3286,19.3398,7500.0
2005-02-28 14:00:00,34.38,34.39,34.33,34.35,13300.0,19.3342,19.3398,19.3061,19.3173,13300.0
2005-02-28 14:05:00,34.35,34.43,34.32,34.4,35900.0,19.3173,19.3623,19.3005,19.3455,35900.0
2005-02-28 14:10:00,34.39,34.42,34.39,34.42,6500.0,19.3398,19.3567,19.3398,19.3567,6500.0
2005-02-28 14:15:00,34.44,34.47,34.42,34.47,11300.0,19.368,19.3848,19.3567,19.3848,11300.0
2005-02-28 14:20:00,34.48,34.5,34.43,34.47,17000.0,19.3904,19.4017,19.3623,19.3848,17000.0
2005-02-28 14:25:00,34.46,34.47,34.44,34.46,30300.0,19.3792,19.3848,19.368,19.3792,30300.0
2005-02-28 14:30:00,34.46,34.47,34.45,34.47,7100.0,19.3792,19.3848,19.3736,19.3848,7100.0
2005-02-28 14:35:00,34.46,34.47,34.44,34.45,9800.0,19.3792,19.3848,19.368,19.3736,9800.0
2005-02-28 14:40:00,34.46,34.55,34.46,34.53,22700.0,19.3792,19.4298,19.3792,19.4186,22700.0
2005-02-28 14:45:00,34.53,34.54,34.46,34.46,14400.0,19.4186,19.4242,19.3792,19.3792,14400.0
2005-02-28 14:50:00,34.46,34.5,34.46,34.47,15100.0,19.3792,19.4017,19.3792,19.3848,15100.0
2005-02-28 14:55:00,34.47,34.49,34.45,34.47,12100.0,19.3848,19.3961,19.3736,19.3848,12100.0
2005-02-28 15:00:00,34.46,34.46,34.42,34.46,11100.0,19.3792,19.3792,19.3567,19.3792,11100.0
2005-02-28 15:05:00,34.45,34.5,34.43,34.49,11800.0,19.3736,19.4017,19.3623,19.3961,11800.0
2005-02-28 15:10:00,34.49,34.53,34.49,34.5,42800.0,19.3961,19.4186,19.3961,19.4017,42800.0
2005-02-28 15:15:00,34.5,34.52,34.49,34.5,66000.0,19.4017,19.4129,19.3961,19.4017,66000.0
2005-02-28 15:20:00,34.5,34.51,34.48,34.49,40600.0,19.4017,19.4073,19.3904,19.3961,40600.0
2005-02-28 15:25:00,34.48,34.5,34.47,34.49,18100.0,19.3904,19.4017,19.3848,19.3961,18100.0
2005-02-28 15:30:00,34.49,34.52,34.48,34.5,65000.0,19.3961,19.4129,19.3904,19.4017,65000.0
2005-02-28 15:35:00,34.52,34.52,34.48,34.48,48300.0,19.4129,19.4129,19.3904,19.3904,48300.0
2005-02-28 15:40:00,34.48,34.51,34.44,34.48,23700.0,19.3904,19.4073,19.368,19.3904,23700.0
2005-02-28 15:45:00,34.5,34.53,34.45,34.52,81600.0,19.4017,19.4186,19.3736,19.4129,81600.0
2005-02-28 15:50:00,34.51,34.51,34.45,34.45,90700.0,19.4073,19.4073,19.3736,19.3736,90700.0
2005-02-28 15:55:00,34.45,34.47,34.41,34.44,121000.0,19.3736,19.3848,19.3511,19.368,121000.0
2005-03-01 09:30:00,34.44,34.48,34.35,34.46,388000.0,19.368,19.3904,19.3173,19.3792,388000.0
2005-03-01 09:35:00,34.42,34.5,34.42,34.45,35200.0,19.3567,19.4017,19.3567,19.3736,35200.0
2005-03-01 09:40:00,34.45,34.46,34.43,34.46,9900.0,19.3736,19.3792,19.3623,19.3792,9900.0
2005-03-01 09:45:00,34.47,34.54,34.46,34.54,75100.0,19.3848,19.4242,19.3792,19.4242,75100.0
2005-03-01 09:50:00,34.55,34.64,34.55,34.58,34400.0,19.4298,19.4804,19.4298,19.4467,34400.0
2005-03-01 09:55:00,34.57,34.58,34.51,34.56,24600.0,19.4411,19.4467,19.4073,19.4354,24600.0
2005-03-01 10:00:00,34.58,34.59,34.52,34.55,32300.0,19.4467,19.4523,19.4129,19.4298,32300.0
2005-03-01 10:05:00,34.55,34.75,34.55,34.74,46000.0,19.4298,19.5423,19.4298,19.5367,46000.0
2005-03-01 10:10:00,34.74,34.82,34.74,34.77,30500.0,19.5367,19.5817,19.5367,19.5535,30500.0
2005-03-01 10:15:00,34.78,34.79,34.77,34.78,16200.0,19.5592,19.5648,19.5535,19.5592,16200.0
2005-03-01 10:20:00,34.77,34.79,34.73,34.73,9000.0,19.5535,19.5648,19.531,19.531,9000.0
2005-03-01 10:25:00,34.74,34.74,34.64,34.65,10800.0,19.5367,19.5367,19.4804,19.4861,10800.0
2005-03-01 10:30:00,34.66,34.66,34.59,34.65,44700.0,19.4917,19.4917,19.4523,19.4861,44700.0
2005-03-01 10:35:00,34.66,34.69,34.65,34.65,5500.0,19.4917,19.5085,19.4861,19.4861,5500.0
2005-03-01 10:40:00,34.66,34.74,34.66,34.72,13300.0,19.4917,19.5367,19.4917,19.5254,13300.0
2005-03-01 10:45:00,34.74,34.74,34.67,34.68,43300.0,19.5367,19.5367,19.4973,19.5029,43300.0
2005-03-01 10:50:00,34.67,34.71,34.67,34.7,23900.0,19.4973,19.5198,19.4973,19.5142,23900.0
2005-03-01 10:55:00,34.7,34.73,34.68,34.73,17100.0,19.5142,19.531,19.5029,19.531,17100.0
2005-03-01 11:00:00,34.73,34.73,34.67,34.67,18000.0,19.531,19.531,19.4973,19.4973,18000.0
2005-03-01 11:05:00,34.67,34.69,34.66,34.67,10000.0,19.4973,19.5085,19.4917,19.4973,10000.0
2005-03-01 11:10:00,34.67,34.67,34.62,34.63,9600.0,19.4973,19.4973,19.4692,19.4748,9600.0
2005-03-01 11:15:00,34.65,34.65,34.57,34.58,17400.0,19.4861,19.4861,19.4411,19.4467,17400.0
2005-03-01 11:20:00,34.58,34.62,34.57,34.62,6900.0,19.4467,19.4692,19.4411,19.4692,6900.0
2005-03-01 11:25:00,34.63,34.66,34.58,34.66,19700.0,19.4748,19.4917,19.4467,19.4917,19700.0
2005-03-01 11:30:00,34.66,34.67,34.62,34.66,7300.0,19.4917,19.4973,19.4692,19.4917,7300.0
2005-03-01 11:35:00,34.66,34.66,34.65,34.66,8900.0,19.4917,19.4917,19.4861,19.4917,8900.0
2005-03-01 11:40:00,34.65,34.66,34.62,34.65,9600.0,19.4861,19.4917,19.4692,19.4861,9600.0
2005-03-01 11:45:00,34.65,34.72,34.65,34.72,35100.0,19.4861,19.5254,19.4861,19.5254,35100.0
2005-03-01 11:50:00,34.71,34.78,34.71,34.76,15700.0,19.5198,19.5592,19.5198,19.5479,15700.0
2005-03-01 11:55:00,34.76,34.77,34.74,34.75,30000.0,19.5479,19.5535,19.5367,19.5423,30000.0
2005-03-01 12:00:00,34.75,34.76,34.72,34.76,16600.0,19.5423,19.5479,19.5254,19.5479,16600.0
2005-03-01 12:05:00,34.76,34.76,34.73,34.73,6800.0,19.5479,19.5479,19.531,19.531,6800.0
2005-03-01 12:10:00,34.74,34.75,34.74,34.75,6700.0,19.5367,19.5423,19.5367,19.5423,6700.0
2005-03-01 12:15:00,34.75,34.75,34.72,34.72,4200.0,19.5423,19.5423,19.5254,19.5254,4200.0
2005-03-01 12:20:00,34.73,34.74,34.72,34.73,6000.0,19.531,19.5367,19.5254,19.531,6000.0
2005-03-01 12:25:00,34.74,34.76,34.73,34.75,8100.0,19.5367,19.5479,19.531,19.5423,8100.0
2005-03-01 12:30:00,34.75,34.76,34.72,34.73,13500.0,19.5423,19.5479,19.5254,19.531,13500.0
2005-03-01 12:35:00,34.73,34.73,34.62,34.63,20200.0,19.531,19.531,19.4692,19.4748,20200.0
2005-03-01 12:40:00,34.64,34.68,34.63,34.65,10200.0,19.4804,19.5029,19.4748,19.4861,10200.0
2005-03-01 12:45:00,34.65,34.66,34.64,34.66,8400.0,19.4861,19.4917,19.4804,19.4917,8400.0
2005-03-01 12:50:00,34.66,34.67,34.64,34.67,10300.0,19.4917,19.4973,19.4804,19.4973,10300.0
2005-03-01 12:55:00,34.67,34.68,34.66,34.66,3500.0,19.4973,19.5029,19.4917,19.4917,3500.0
2005-03-01 13:00:00,34.66,34.66,34.65,34.65,11500.0,19.4917,19.4917,19.4861,19.4861,11500.0
2005-03-01 13:05:00,34.65,34.67,34.64,34.65,17900.0,19.4861,19.4973,19.4804,19.4861,17900.0
2005-03-01 13:10:00,34.65,34.66,34.64,34.65,17800.0,19.4861,19.4917,19.4804,19.4861,17800.0
2005-03-01 13:15:00,34.65,34.65,34.6,34.6,25900.0,19.4861,19.4861,19.4579,19.4579,25900.0
2005-03-01 13:20:00,34.59,34.65,34.59,34.64,26300.0,19.4523,19.4861,19.4523,19.4804,26300.0
2005-03-01 13:25:00,34.64,34.65,34.56,34.61,13200.0,19.4804,19.4861,19.4354,19.4636,13200.0
2005-03-01 13:30:00,34.62,34.65,34.6,34.65,9100.0,19.4692,19.4861,19.4579,19.4861,9100.0
2005-03-01 13:35:00,34.65,34.66,34.62,34.66,18800.0,19.4861,19.4917,19.4692,19.4917,18800.0
2005-03-01 13:40:00,34.65,34.65,34.62,34.64,62200.0,19.4861,19.4861,19.4692,19.4804,62200.0
2005-03-01 13:45:00,34.64,34.66,34.62,34.62,40600.0,19.4804,19.4917,19.4692,19.4692,40600.0
2005-03-01 13:50:00,34.63,34.66,34.62,34.66,6000.0,19.4748,19.4917,19.4692,19.4917,6000.0
2005-03-01 13:55:00,34.65,34.66,34.64,34.65,4400.0,19.4861,19.4917,19.4804,19.4861,4400.0
2005-03-01 14:00:00,34.66,34.68,34.65,34.67,12100.0,19.4917,19.5029,19.4861,19.4973,12100.0
2005-03-01 14:05:00,34.67,34.69,34.66,34.67,8800.0,19.4973,19.5085,19.4917,19.4973,8800.0
2005-03-01 14:10:00,34.67,34.69,34.66,34.68,11000.0,19.4973,19.5085,19.4917,19.5029,11000.0
2005-03-01 14:15:00,34.68,34.69,34.67,34.68,6400.0,19.5029,19.5085,19.4973,19.5029,6400.0
2005-03-01 14:20:00,34.67,34.69,34.67,34.68,24900.0,19.4973,19.5085,19.4973,19.5029,24900.0
2005-03-01 14:25:00,34.66,34.67,34.65,34.65,18500.0,19.4917,19.4973,19.4861,19.4861,18500.0
2005-03-01 14:30:00,34.65,34.65,34.63,34.64,16100.0,19.4861,19.4861,19.4748,19.4804,16100.0
2005-03-01 14:35:00,34.64,34.68,34.63,34.68,24100.0,19.4804,19.5029,19.4748,19.5029,24100.0
2005-03-01 14:40:00,34.67,34.69,34.67,34.68,9800.0,19.4973,19.5085,19.4973,19.5029,9800.0
2005-03-01 14:45:00,34.68,34.68,34.65,34.66,15700.0,19.5029,19.5029,19.4861,19.4917,15700.0
2005-03-01 14:50:00,34.67,34.67,34.6,34.6,14000.0,19.4973,19.4973,19.4579,19.4579,14000.0
2005-03-01 14:55:00,34.61,34.65,34.61,34.65,19700.0,19.4636,19.4861,19.4636,19.4861,19700.0
2005-03-01 15:00:00,34.65,34.67,34.65,34.66,11600.0,19.4861,19.4973,19.4861,19.4917,11600.0
2005-03-01 15:05:00,34.67,34.67,34.64,34.67,21900.0,19.4973,19.4973,19.4804,19.4973,21900.0
2005-03-01 15:10:00,34.67,34.71,34.66,34.7,32000.0,19.4973,19.5198,19.4917,19.5142,32000.0
2005-03-01 15:15:00,34.7,34.72,34.69,34.7,11900.0,19.5142,19.5254,19.5085,19.5142,11900.0
2005-03-01 15:20:00,34.7,34.7,34.66,34.67,14100.0,19.5142,19.5142,19.4917,19.4973,14100.0
2005-03-01 15:25:00,34.67,34.67,34.6,34.66,46800.0,19.4973,19.4973,19.4579,19.4917,46800.0
2005-03-01 15:30:00,34.67,34.72,34.67,34.71,26000.0,19.4973,19.5254,19.4973,19.5198,26000.0
2005-03-01 15:35:00,34.72,34.74,34.71,34.71,18700.0,19.5254,19.5367,19.5198,19.5198,18700.0
2005-03-01 15:40:00,34.72,34.72,34.68,34.7,27100.0,19.5254,19.5254,19.5029,19.5142,27100.0
2005-03-01 15:45:00,34.69,34.69,34.68,34.69,17300.0,19.5085,19.5085,19.5029,19.5085,17300.0
2005-03-01 15:50:00,34.69,34.69,34.68,34.68,18200.0,19.5085,19.5085,19.5029,19.5029,18200.0
2005-03-01 15:55:00,34.68,34.69,34.64,34.64,41000.0,19.5029,19.5085,19.4804,19.4804,41000.0
2005-03-02 09:40:00,34.15,34.2,34.11,34.2,90500.0,19.2049,19.233,19.1824,19.233,90500.0
2005-03-02 09:45:00,34.22,34.37,34.21,34.35,42300.0,19.2442,19.3286,19.2386,19.3173,42300.0
2005-03-02 09:50:00,34.4,34.52,34.4,34.5,33500.0,19.3455,19.4129,19.3455,19.4017,33500.0
2005-03-02 09:55:00,34.52,34.55,34.51,34.52,99700.0,19.4129,19.4298,19.4073,19.4129,99700.0
2005-03-02 10:00:00,34.52,34.54,34.38,34.42,43200.0,19.4129,19.4242,19.3342,19.3567,43200.0
2005-03-02 10:05:00,34.42,34.46,34.39,34.43,76500.0,19.3567,19.3792,19.3398,19.3623,76500.0
2005-03-02 10:10:00,34.42,34.45,34.42,34.45,65900.0,19.3567,19.3736,19.3567,19.3736,65900.0
2005-03-02 10:15:00,34.45,34.46,34.42,34.42,20700.0,19.3736,19.3792,19.3567,19.3567,20700.0
2005-03-02 10:20:00,34.45,34.47,34.41,34.47,81300.0,19.3736,19.3848,19.3511,19.3848,81300.0
2005-03-02 10:25:00,34.47,34.47,34.44,34.45,56400.0,19.3848,19.3848,19.368,19.3736,56400.0
2005-03-02 10:30:00,34.47,34.47,34.46,34.46,19300.0,19.3848,19.3848,19.3792,19.3792,19300.0
2005-03-02 10:35:00,34.47,34.47,34.45,34.46,20300.0,19.3848,19.3848,19.3736,19.3792,20300.0
2005-03-02 10:40:00,34.46,34.46,34.42,34.43,63200.0,19.3792,19.3792,19.3567,19.3623,63200.0
2005-03-02 10:45:00,34.44,34.45,34.42,34.45,36400.0,19.368,19.3736,19.3567,19.3736,36400.0
2005-03-02 10:50:00,34.45,34.5,34.45,34.5,11700.0,19.3736,19.4017,19.3736,19.4017,11700.0
2005-03-02 10:55:00,34.49,34.54,34.49,34.52,17800.0,19.3961,19.4242,19.3961,19.4129,17800.0
2005-03-02 11:00:00,34.52,34.57,34.51,34.56,17600.0,19.4129,19.4411,19.4073,19.4354,17600.0
2005-03-02 11:05:00,34.56,34.59,34.56,34.59,16500.0,19.4354,19.4523,19.4354,19.4523,16500.0
2005-03-02 11:10:00,34.59,34.73,34.59,34.73,20400.0,19.4523,19.531,19.4523,19.531,20400.0
2005-03-02 11:15:00,34.76,34.91,34.72,34.88,51000.0,19.5479,19.6323,19.5254,19.6154,51000.0
2005-03-02 11:20:00,34.88,34.89,34.87,34.88,12800.0,19.6154,19.621,19.6098,19.6154,12800.0
2005-03-02 11:25:00,34.87,34.88,34.87,34.88,9600.0,19.6098,19.6154,19.6098,19.6154,9600.0
2005-03-02 11:30:00,34.88,34.9,34.86,34.89,13300.0,19.6154,19.6266,19.6041,19.621,13300.0
2005-03-02 11:35:00,34.89,34.92,34.88,34.89,10100.0,19.621,19.6379,19.6154,19.621,10100.0
2005-03-02 11:40:00,34.9,34.91,34.86,34.86,10800.0,19.6266,19.6323,19.6041,19.6041,10800.0
2005-03-02 11:45:00,34.87,34.93,34.87,34.93,17300.0,19.6098,19.6435,19.6098,19.6435,17300.0
2005-03-02 11:50:00,34.93,34.95,34.91,34.92,12500.0,19.6435,19.6548,19.6323,19.6379,12500.0
2005-03-02 11:55:00,34.93,34.94,34.92,34.92,18500.0,19.6435,19.6491,19.6379,19.6379,18500.0
2005-03-02 12:00:00,34.92,34.94,34.91,34.92,11800.0,19.6379,19.6491,19.6323,19.6379,11800.0
2005-03-02 12:05:00,34.92,34.94,34.92,34.93,11600.0,19.6379,19.6491,19.6379,19.6435,11600.0
2005-03-02 12:10:00,34.93,34.94,34.92,34.93,8800.0,19.6435,19.6491,19.6379,19.6435,8800.0
2005-03-02 12:15:00,34.92,34.93,34.91,34.91,4400.0,19.6379,19.6435,19.6323,19.6323,4400.0
2005-03-02 12:20:00,34.92,34.93,34.9,34.91,4900.0,19.6379,19.6435,19.6266,19.6323,4900.0
2005-03-02 12:25:00,34.91,34.91,34.86,34.9,9400.0,19.6323,19.6323,19.6041,19.6266,9400.0
2005-03-02 12:30:00,34.9,34.91,34.88,34.91,7600.0,19.6266,19.6323,19.6154,19.6323,7600.0
2005-03-02 12:35:00,34.9,34.98,34.9,34.91,9200.0,19.6266,19.6716,19.6266,19.6323,9200.0
2005-03-02 12:40:00,34.9,34.98,34.9,34.96,30800.0,19.6266,19.6716,19.6266,19.6604,30800.0
2005-03-02 12:45:00,34.95,34.96,34.93,34.93,5500.0,19.6548,19.6604,19.6435,19.6435,5500.0
2005-03-02 12:50:00,34.93,34.94,34.92,34.92,10400.0,19.6435,19.6491,19.6379,19.6379,10400.0
2005-03-02 12:55:00,34.91,34.91,34.88,34.89,6200.0,19.6323,19.6323,19.6154,19.621,6200.0
2005-03-02 13:00:00,34.89,34.91,34.87,34.87,19800.0,19.621,19.6323,19.6098,19.6098,19800.0
2005-03-02 13:05:00,34.86,34.88,34.76,34.77,36000.0,19.6041,19.6154,19.5479,19.5535,36000.0
2005-03-02 13:10:00,34.78,34.8,34.77,34.8,16000.0,19.5592,19.5704,19.5535,19.5704,16000.0
2005-03-02 13:15:00,34.79,34.8,34.78,34.79,8200.0,19.5648,19.5704,19.5592,19.5648,8200.0
2005-03-02 13:20:00,34.78,34.83,34.78,34.82,10800.0,19.5592,19.5873,19.5592,19.5817,10800.0
2005-03-02 13:25:00,34.82,34.86,34.81,34.82,7200.0,19.5817,19.6041,19.576,19.5817,7200.0
2005-03-02 13:30:00,34.82,34.86,34.82,34.82,8900.0,19.5817,19.6041,19.5817,19.5817,8900.0
2005-03-02 13:35:00,34.82,34.84,34.81,34.83,6200.0,19.5817,19.5929,19.576,19.5873,6200.0
2005-03-02 13:40:00,34.83,34.83,34.79,34.79,11000.0,19.5873,19.5873,19.5648,19.5648,11000.0
2005-03-02 13:45:00,34.78,34.79,34.76,34.76,5200.0,19.5592,19.5648,19.5479,19.5479,5200.0
2005-03-02 13:50:00,34.76,34.76,34.64,34.67,32200.0,19.5479,19.5479,19.4804,19.4973,32200.0
2005-03-02 13:55:00,34.63,34.69,34.62,34.65,14300.0,19.4748,19.5085,19.4692,19.4861,14300.0
2005-03-02 14:00:00,34.65,34.72,34.65,34.7,9300.0,19.4861,19.5254,19.4861,19.5142,9300.0
2005-03-02 14:05:00,34.7,34.74,34.69,34.74,12000.0,19.5142,19.5367,19.5085,19.5367,12000.0
2005-03-02 14:10:00,34.74,34.74,34.72,34.72,9100.0,19.5367,19.5367,19.5254,19.5254,9100.0
2005-03-02 14:15:00,34.72,34.76,34.7,34.74,7000.0,19.5254,19.5479,19.5142,19.5367,7000.0
2005-03-02 14:20:00,34.75,34.78,34.75,34.76,6500.0,19.5423,19.5592,19.5423,19.5479,6500.0
2005-03-02 14:25:00,34.77,34.78,34.74,34.74,8200.0,19.5535,19.5592,19.5367,19.5367,8200.0
2005-03-02 14:30:00,34.75,34.77,34.7,34.7,9400.0,19.5423,19.5535,19.5142,19.5142,9400.0
2005-03-02 14:35:00,34.72,34.73,34.64,34.69,21300.0,19.5254,19.531,19.4804,19.5085,21300.0
2005-03-02 14:40:00,34.7,34.7,34.65,34.66,15500.0,19.5142,19.5142,19.4861,19.4917,15500.0
2005-03-02 14:45:00,34.67,34.67,34.62,34.66,14100.0,19.4973,19.4973,19.4692,19.4917,14100.0
2005-03-02 14:50:00,34.67,34.72,34.66,34.72,10700.0,19.4973,19.5254,19.4917,19.5254,10700.0
2005-03-02 14:55:00,34.72,34.78,34.72,34.75,16000.0,19.5254,19.5592,19.5254,19.5423,16000.0
2005-03-02 15:00:00,34.75,34.79,34.75,34.78,14800.0,19.5423,19.5648,19.5423,19.5592,14800.0
2005-03-02 15:05:00,34.78,34.79,34.71,34.77,16500.0,19.5592,19.5648,19.5198,19.5535,16500.0
2005-03-02 15:10:00,34.77,34.8,34.77,34.79,17500.0,19.5535,19.5704,19.5535,19.5648,17500.0
2005-03-02 15:15:00,34.79,34.79,34.74,34.78,16900.0,19.5648,19.5648,19.5367,19.5592,16900.0
2005-03-02 15:20:00,34.78,34.79,34.77,34.78,15000.0,19.5592,19.5648,19.5535,19.5592,15000.0
2005-03-02 15:25:00,34.79,34.83,34.79,34.83,21800.0,19.5648,19.5873,19.5648,19.5873,21800.0
2005-03-02 15:30:00,34.81,34.85,34.8,34.82,14600.0,19.576,19.5985,19.5704,19.5817,14600.0
2005-03-02 15:35:00,34.82,34.84,34.79,34.8,22300.0,19.5817,19.5929,19.5648,19.5704,22300.0
2005-03-02 15:40:00,34.79,34.81,34.76,34.81,14300.0,19.5648,19.576,19.5479,19.576,14300.0
2005-03-02 15:45:00,34.81,34.83,34.8,34.81,16600.0,19.576,19.5873,19.5704,19.576,16600.0
2005-03-02 15:50:00,34.8,34.81,34.78,34.78,18100.0,19.5704,19.576,19.5592,19.5592,18100.0
2005-03-02 15:55:00,34.78,34.8,34.76,34.79,26300.0,19.5592,19.5704,19.5479,19.5648,26300.0
2005-03-03 09:30:00,34.82,34.85,34.82,34.83,26900.0,19.5817,19.5985,19.5817,19.5873,26900.0
2005-03-03 09:35:00,34.83,34.83,34.75,34.79,15400.0,19.5873,19.5873,19.5423,19.5648,15400.0
2005-03-03 09:40:00,34.79,34.87,34.77,34.85,17400.0,19.5648,19.6098,19.5535,19.5985,17400.0
2005-03-03 09:45:00,34.9,34.9,34.8,34.82,14200.0,19.6266,19.6266,19.5704,19.5817,14200.0
2005-03-03 09:50:00,34.81,34.87,34.75,34.8,20200.0,19.576,19.6098,19.5423,19.5704,20200.0
2005-03-03 09:55:00,34.79,34.84,34.79,34.81,7500.0,19.5648,19.5929,19.5648,19.576,7500.0
2005-03-03 10:00:00,34.81,34.81,34.68,34.69,20200.0,19.576,19.576,19.5029,19.5085,20200.0
2005-03-03 10:05:00,34.69,34.85,34.69,34.85,20000.0,19.5085,19.5985,19.5085,19.5985,20000.0
2005-03-03 10:10:00,34.84,34.92,34.83,34.87,13200.0,19.5929,19.6379,19.5873,19.6098,13200.0
2005-03-03 10:15:00,34.9,34.92,34.88,34.88,6000.0,19.6266,19.6379,19.6154,19.6154,6000.0
2005-03-03 10:20:00,34.86,34.89,34.86,34.88,7100.0,19.6041,19.621,19.6041,19.6154,7100.0
2005-03-03 10:25:00,34.87,34.87,34.8,34.82,23900.0,19.6098,19.6098,19.5704,19.5817,23900.0
2005-03-03 10:30:00,34.8,34.8,34.74,34.76,8200.0,19.5704,19.5704,19.5367,19.5479,8200.0
2005-03-03 10:35:00,34.76,34.76,34.68,34.68,9400.0,19.5479,19.5479,19.5029,19.5029,9400.0
2005-03-03 10:40:00,34.67,34.68,34.63,34.66,14900.0,19.4973,19.5029,19.4748,19.4917,14900.0
2005-03-03 10:45:00,34.66,34.78,34.65,34.76,25600.0,19.4917,19.5592,19.4861,19.5479,25600.0
2005-03-03 10:50:00,34.76,34.77,34.75,34.77,8100.0,19.5479,19.5535,19.5423,19.5535,8100.0
2005-03-03 10:55:00,34.77,34.82,34.76,34.79,29100.0,19.5535,19.5817,19.5479,19.5648,29100.0
2005-03-03 11:00:00,34.77,34.8,34.74,34.74,12800.0,19.5535,19.5704,19.5367,19.5367,12800.0
2005-03-03 11:05:00,34.75,34.78,34.73,34.75,17600.0,19.5423,19.5592,19.531,19.5423,17600.0
2005-03-03 11:10:00,34.75,34.76,34.74,34.75,10600.0,19.5423,19.5479,19.5367,19.5423,10600.0
2005-03-03 11:15:00,34.75,34.83,34.75,34.83,19700.0,19.5423,19.5873,19.5423,19.5873,19700.0
2005-03-03 11:20:00,34.81,34.84,34.77,34.81,12500.0,19.576,19.5929,19.5535,19.576,12500.0
2005-03-03 11:25:00,34.82,34.83,34.79,34.79,7500.0,19.5817,19.5873,19.5648,19.5648,7500.0
2005-03-03 11:30:00,34.8,34.86,34.78,34.85,12100.0,19.5704,19.6041,19.5592,19.5985,12100.0
2005-03-03 11:35:00,34.86,34.88,34.84,34.87,10500.0,19.6041,19.6154,19.5929,19.6098,10500.0
2005-03-03 11:40:00,34.87,34.88,34.85,34.86,4700.0,19.6098,19.6154,19.5985,19.6041,4700.0
2005-03-03 11:45:00,34.85,34.85,34.79,34.79,14800.0,19.5985,19.5985,19.5648,19.5648,14800.0
2005-03-03 11:50:00,34.77,34.82,34.76,34.8,14600.0,19.5535,19.5817,19.5479,19.5704,14600.0
2005-03-03 11:55:00,34.81,34.81,34.74,34.74,16000.0,19.576,19.576,19.5367,19.5367,16000.0
2005-03-03 12:00:00,34.73,34.78,34.73,34.77,12500.0,19.531,19.5592,19.531,19.5535,12500.0
2005-03-03 12:05:00,34.76,34.77,34.74,34.75,5900.0,19.5479,19.5535,19.5367,19.5423,5900.0
2005-03-03 12:10:00,34.76,34.76,34.73,34.75,6700.0,19.5479,19.5479,19.531,19.5423,6700.0
2005-03-03 12:15:00,34.74,34.77,34.73,34.77,8700.0,19.5367,19.5535,19.531,19.5535,8700.0
2005-03-03 12:20:00,34.76,34.76,34.7,34.71,11500.0,19.5479,19.5479,19.5142,19.5198,11500.0
2005-03-03 12:25:00,34.72,34.73,34.71,34.72,10900.0,19.5254,19.531,19.5198,19.5254,10900.0
2005-03-03 12:30:00,34.72,34.73,34.7,34.71,12100.0,19.5254,19.531,19.5142,19.5198,12100.0
2005-03-03 12:35:00,34.7,34.75,34.7,34.73,10200.0,19.5142,19.5423,19.5142,19.531,10200.0
2005-03-03 12:40:00,34.73,34.76,34.71,34.76,11600.0,19.531,19.5479,19.5198,19.5479,11600.0
2005-03-03 12:45:00,34.76,34.77,34.72,34.73,9300.0,19.5479,19.5535,19.5254,19.531,9300.0
2005-03-03 12:50:00,34.72,34.75,34.71,34.75,16400.0,19.5254,19.5423,19.5198,19.5423,16400.0
2005-03-03 12:55:00,34.75,34.78,34.74,34.77,17400.0,19.5423,19.5592,19.5367,19.5535,17400.0
2005-03-03 13:00:00,34.77,34.78,34.75,34.77,15100.0,19.5535,19.5592,19.5423,19.5535,15100.0
2005-03-03 13:05:00,34.77,34.85,34.77,34.83,15300.0,19.5535,19.5985,19.5535,19.5873,15300.0
2005-03-03 13:10:00,34.85,34.86,34.82,34.83,6700.0,19.5985,19.6041,19.5817,19.5873,6700.0
2005-03-03 13:15:00,34.83,34.88,34.82,34.84,10700.0,19.5873,19.6154,19.5817,19.5929,10700.0
2005-03-03 13:20:00,34.85,34.86,34.82,34.82,24600.0,19.5985,19.6041,19.5817,19.5817,24600.0
2005-03-03 13:25:00,34.82,34.82,34.78,34.78,13900.0,19.5817,19.5817,19.5592,19.5592,13900.0
2005-03-03 13:30:00,34.78,34.78,34.76,34.78,9400.0,19.5592,19.5592,19.5479,19.5592,9400.0
2005-03-03 13:35:00,34.76,34.77,34.75,34.76,12600.0,19.5479,19.5535,19.5423,19.5479,12600.0
2005-03-03 13:40:00,34.76,34.77,34.75,34.75,9900.0,19.5479,19.5535,19.5423,19.5423,9900.0
2005-03-03 13:45:00,34.75,34.76,34.73,34.74,23700.0,19.5423,19.5479,19.531,19.5367,23700.0
2005-03-03 13:50:00,34.75,34.78,34.75,34.77,26100.0,19.5423,19.5592,19.5423,19.5535,26100.0
2005-03-03 13:55:00,34.76,34.8,34.75,34.77,14000.0,19.5479,19.5704,19.5423,19.5535,14000.0
2005-03-03 14:00:00,34.77,34.77,34.73,34.74,17300.0,19.5535,19.5535,19.531,19.5367,17300.0
2005-03-03 14:05:00,34.75,34.82,34.75,34.8,18800.0,19.5423,19.5817,19.5423,19.5704,18800.0
2005-03-03 14:10:00,34.8,34.85,34.79,34.82,12400.0,19.5704,19.5985,19.5648,19.5817,12400.0
2005-03-03 14:15:00,34.81,34.83,34.8,34.8,15600.0,19.576,19.5873,19.5704,19.5704,15600.0
2005-03-03 14:20:00,34.79,34.79,34.78,34.78,8300.0,19.5648,19.5648,19.5592,19.5592,8300.0
2005-03-03 14:25:00,34.79,34.84,34.79,34.84,18100.0,19.5648,19.5929,19.5648,19.5929,18100.0
2005-03-03 14:30:00,34.84,34.86,34.82,34.84,13300.0,19.5929,19.6041,19.5817,19.5929,13300.0
2005-03-03 14:35:00,34.83,34.83,34.78,34.78,17000.0,19.5873,19.5873,19.5592,19.5592,17000.0
2005-03-03 14:40:00,34.79,34.82,34.77,34.82,15800.0,19.5648,19.5817,19.5535,19.5817,15800.0
2005-03-03 14:45:00,34.8,34.82,34.75,34.78,40200.0,19.5704,19.5817,19.5423,19.5592,40200.0
2005-03-03 14:50:00,34.78,34.78,34.75,34.78,7800.0,19.5592,19.5592,19.5423,19.5592,7800.0
2005-03-03 14:55:00,34.78,34.82,34.76,34.81,17900.0,19.5592,19.5817,19.5479,19.576,17900.0
2005-03-03 15:00:00,34.82,34.82,34.79,34.8,6400.0,19.5817,19.5817,19.5648,19.5704,6400.0
2005-03-03 15:05:00,34.78,34.8,34.78,34.78,15600.0,19.5592,19.5704,19.5592,19.5592,15600.0
2005-03-03 15:10:00,34.8,34.86,34.78,34.84,14000.0,19.5704,19.6041,19.5592,19.5929,14000.0
2005-03-03 15:15:00,34.83,34.85,34.83,34.83,15500.0,19.5873,19.5985,19.5873,19.5873,15500.0
2005-03-03 15:20:00,34.82,34.83,34.8,34.81,23400.0,19.5817,19.5873,19.5704,19.576,23400.0
2005-03-03 15:25:00,34.83,34.86,34.8,34.85,12900.0,19.5873,19.6041,19.5704,19.5985,12900.0
2005-03-03 15:30:00,34.86,34.86,34.81,34.83,24300.0,19.6041,19.6041,19.576,19.5873,24300.0
2005-03-03 15:35:00,34.83,34.89,34.83,34.86,30600.0,19.5873,19.621,19.5873,19.6041,30600.0
2005-03-03 15:40:00,34.86,34.87,34.85,34.86,6500.0,19.6041,19.6098,19.5985,19.6041,6500.0
2005-03-03 15:45:00,34.85,34.86,34.8,34.81,33900.0,19.5985,19.6041,19.5704,19.576,33900.0
2005-03-03 15:50:00,34.82,34.82,34.78,34.79,34500.0,19.5817,19.5817,19.5592,19.5648,34500.0
2005-03-03 15:55:00,34.78,34.78,34.74,34.74,61800.0,19.5592,19.5592,19.5367,19.5367,61800.0
2005-03-04 09:30:00,34.95,34.95,34.73,34.82,52100.0,19.6548,19.6548,19.531,19.5817,52100.0
2005-03-04 09:35:00,34.82,34.93,34.82,34.86,18000.0,19.5817,19.6435,19.5817,19.6041,18000.0
2005-03-04 09:40:00,34.84,34.88,34.78,34.85,15900.0,19.5929,19.6154,19.5592,19.5985,15900.0
2005-03-04 09:45:00,34.83,34.88,34.81,34.87,12000.0,19.5873,19.6154,19.576,19.6098,12000.0
2005-03-04 09:50:00,34.88,34.95,34.86,34.86,28000.0,19.6154,19.6548,19.6041,19.6041,28000.0
2005-03-04 09:55:00,34.89,34.94,34.85,34.91,23600.0,19.621,19.6491,19.5985,19.6323,23600.0
2005-03-04 10:00:00,34.91,34.97,34.9,34.97,23700.0,19.6323,19.666,19.6266,19.666,23700.0
2005-03-04 10:05:00,34.97,35.0,34.93,34.93,31100.0,19.666,19.6829,19.6435,19.6435,31100.0
2005-03-04 10:10:00,34.92,34.99,34.92,34.98,14800.0,19.6379,19.6773,19.6379,19.6716,14800.0
2005-03-04 10:15:00,34.97,35.0,34.97,34.98,13200.0,19.666,19.6829,19.666,19.6716,13200.0
2005-03-04 10:20:00,34.98,35.04,34.98,35.04,70300.0,19.6716,19.7054,19.6716,19.7054,70300.0
2005-03-04 10:25:00,35.04,35.07,34.98,35.01,18900.0,19.7054,19.7222,19.6716,19.6885,18900.0
2005-03-04 10:30:00,35.0,35.0,34.96,34.98,6800.0,19.6829,19.6829,19.6604,19.6716,6800.0
2005-03-04 10:35:00,34.98,35.04,34.96,34.99,26500.0,19.6716,19.7054,19.6604,19.6773,26500.0
2005-03-04 10:40:00,34.98,35.0,34.98,34.99,13500.0,19.6716,19.6829,19.6716,19.6773,13500.0
2005-03-04 10:45:00,34.98,35.01,34.98,35.0,13100.0,19.6716,19.6885,19.6716,19.6829,13100.0
2005-03-04 10:50:00,34.99,35.01,34.95,34.96,13100.0,19.6773,19.6885,19.6548,19.6604,13100.0
2005-03-04 10:55:00,34.97,34.99,34.95,34.96,12700.0,19.666,19.6773,19.6548,19.6604,12700.0
2005-03-04 11:00:00,34.96,34.98,34.92,34.93,12300.0,19.6604,19.6716,19.6379,19.6435,12300.0
2005-03-04 11:05:00,34.93,34.93,34.9,34.92,13600.0,19.6435,19.6435,19.6266,19.6379,13600.0
2005-03-04 11:10:00,34.91,34.93,34.9,34.93,15400.0,19.6323,19.6435,19.6266,19.6435,15400.0
2005-03-04 11:15:00,34.92,34.95,34.92,34.93,7100.0,19.6379,19.6548,19.6379,19.6435,7100.0
2005-03-04 11:20:00,34.93,34.95,34.93,34.94,11800.0,19.6435,19.6548,19.6435,19.6491,11800.0
2005-03-04 11:25:00,34.94,35.01,34.93,35.0,43800.0,19.6491,19.6885,19.6435,19.6829,43800.0
2005-03-04 11:30:00,34.99,35.01,34.96,34.98,71600.0,19.6773,19.6885,19.6604,19.6716,71600.0
2005-03-04 11:35:00,34.98,34.99,34.97,34.98,3500.0,19.6716,19.6773,19.666,19.6716,3500.0
2005-03-04 11:40:00,34.98,35.0,34.97,34.99,38500.0,19.6716,19.6829,19.666,19.6773,38500.0
2005-03-04 11:45:00,34.98,35.0,34.97,34.98,9400.0,19.6716,19.6829,19.666,19.6716,9400.0
2005-03-04 11:50:00,34.98,34.99,34.96,34.97,7400.0,19.6716,19.6773,19.6604,19.666,7400.0
2005-03-04 11:55:00,34.98,34.98,34.94,34.96,12300.0,19.6716,19.6716,19.6491,19.6604,12300.0
2005-03-04 12:00:00,34.96,34.97,34.95,34.97,17000.0,19.6604,19.666,19.6548,19.666,17000.0
2005-03-04 12:05:00,34.97,34.97,34.95,34.96,4800.0,19.666,19.666,19.6548,19.6604,4800.0
2005-03-04 12:10:00,34.95,34.96,34.94,34.95,9200.0,19.6548,19.6604,19.6491,19.6548,9200.0
2005-03-04 12:15:00,34.94,34.95,34.94,34.95,4300.0,19.6491,19.6548,19.6491,19.6548,4300.0
2005-03-04 12:20:00,34.95,34.98,34.94,34.98,8900.0,19.6548,19.6716,19.6491,19.6716,8900.0
2005-03-04 12:25:00,34.97,34.97,34.94,34.96,8400.0,19.666,19.666,19.6491,19.6604,8400.0
2005-03-04 12:30:00,34.96,34.96,34.93,34.93,25600.0,19.6604,19.6604,19.6435,19.6435,25600.0
2005-03-04 12:35:00,34.93,34.93,34.91,34.92,22900.0,19.6435,19.6435,19.6323,19.6379,22900.0
2005-03-04 12:40:00,34.92,34.92,34.86,34.88,46700.0,19.6379,19.6379,19.6041,19.6154,46700.0
2005-03-04 12:45:00,34.89,34.9,34.88,34.9,11400.0,19.621,19.6266,19.6154,19.6266,11400.0
2005-03-04 12:50:00,34.9,34.91,34.88,34.91,17300.0,19.6266,19.6323,19.6154,19.6323,17300.0
2005-03-04 12:55:00,34.91,34.91,34.9,34.91,10400.0,19.6323,19.6323,19.6266,19.6323,10400.0
2005-03-04 13:00:00,34.91,34.91,34.9,34.9,7400.0,19.6323,19.6323,19.6266,19.6266,7400.0
2005-03-04 13:05:00,34.9,34.91,34.89,34.91,5800.0,19.6266,19.6323,19.621,19.6323,5800.0
2005-03-04 13:10:00,34.91,34.91,34.87,34.87,14100.0,19.6323,19.6323,19.6098,19.6098,14100.0
2005-03-04 13:15:00,34.87,34.88,34.84,34.86,16300.0,19.6098,19.6154,19.5929,19.6041,16300.0
2005-03-04 13:20:00,34.85,34.87,34.85,34.86,4200.0,19.5985,19.6098,19.5985,19.6041,4200.0
2005-03-04 13:25:00,34.87,34.88,34.87,34.87,18400.0,19.6098,19.6154,19.6098,19.6098,18400.0
2005-03-04 13:30:00,34.87,34.87,34.84,34.85,11900.0,19.6098,19.6098,19.5929,19.5985,11900.0
2005-03-04 13:35:00,34.85,34.85,34.84,34.85,9100.0,19.5985,19.5985,19.5929,19.5985,9100.0
2005-03-04 13:40:00,34.85,34.85,34.85,34.85,9500.0,19.5985,19.5985,19.5985,19.5985,9500.0
2005-03-04 13:45:00,34.84,34.85,34.84,34.85,7100.0,19.5929,19.5985,19.5929,19.5985,7100.0
2005-03-04 13:50:00,34.85,34.86,34.84,34.86,24000.0,19.5985,19.6041,19.5929,19.6041,24000.0
2005-03-04 13:55:00,34.86,34.88,34.85,34.88,18400.0,19.6041,19.6154,19.5985,19.6154,18400.0
2005-03-04 14:00:00,34.88,34.89,34.85,34.89,35100.0,19.6154,19.621,19.5985,19.621,35100.0
2005-03-04 14:05:00,34.89,34.91,34.87,34.9,20700.0,19.621,19.6323,19.6098,19.6266,20700.0
2005-03-04 14:10:00,34.9,34.92,34.89,34.9,10100.0,19.6266,19.6379,19.621,19.6266,10100.0
2005-03-04 14:15:00,34.9,34.9,34.87,34.87,11800.0,19.6266,19.6266,19.6098,19.6098,11800.0
2005-03-04 14:20:00,34.87,34.9,34.87,34.9,6900.0,19.6098,19.6266,19.6098,19.6266,6900.0
2005-03-04 14:25:00,34.9,34.9,34.89,34.9,8300.0,19.6266,19.6266,19.621,19.6266,8300.0
2005-03-04 14:30:00,34.9,34.9,34.9,34.9,6900.0,19.6266,19.6266,19.6266,19.6266,6900.0
2005-03-04 14:35:00,34.9,34.9,34.87,34.88,7700.0,19.6266,19.6266,19.6098,19.6154,7700.0
2005-03-04 14:40:00,34.87,34.87,34.85,34.86,9300.0,19.6098,19.6098,19.5985,19.6041,9300.0
2005-03-04 14:45:00,34.86,34.88,34.85,34.85,19200.0,19.6041,19.6154,19.5985,19.5985,19200.0
2005-03-04 14:50:00,34.86,34.88,34.85,34.86,16100.0,19.6041,19.6154,19.5985,19.6041,16100.0
2005-03-04 14:55:00,34.83,34.86,34.82,34.84,27900.0,19.5873,19.6041,19.5817,19.5929,27900.0
2005-03-04 15:00:00,34.83,34.84,34.82,34.84,13800.0,19.5873,19.5929,19.5817,19.5929,13800.0
2005-03-04 15:05:00,34.84,34.85,34.82,34.85,12400.0,19.5929,19.5985,19.5817,19.5985,12400.0
2005-03-04 15:10:00,34.84,34.86,34.84,34.85,22200.0,19.5929,19.6041,19.5929,19.5985,22200.0
2005-03-04 15:15:00,34.85,34.9,34.82,34.85,39900.0,19.5985,19.6266,19.5817,19.5985,39900.0
2005-03-04 15:20:00,34.85,34.86,34.83,34.84,6700.0,19.5985,19.6041,19.5873,19.5929,6700.0
2005-03-04 15:25:00,34.84,34.89,34.84,34.85,14400.0,19.5929,19.621,19.5929,19.5985,14400.0
2005-03-04 15:30:00,34.85,34.86,34.8,34.82,47200.0,19.5985,19.6041,19.5704,19.5817,47200.0
2005-03-04 15:35:00,34.81,34.84,34.81,34.84,12500.0,19.576,19.5929,19.576,19.5929,12500.0
2005-03-04 15:40:00,34.84,34.84,34.77,34.77,27600.0,19.5929,19.5929,19.5535,19.5535,27600.0
2005-03-04 15:45:00,34.77,34.78,34.76,34.76,20600.0,19.5535,19.5592,19.5479,19.5479,20600.0
2005-03-04 15:50:00,34.76,34.76,34.72,34.72,50600.0,19.5479,19.5479,19.5254,19.5254,50600.0
2005-03-04 15:55:00,34.72,34.72,34.7,34.7,102800.0,19.5254,19.5254,19.5142,19.5142,102800.0
2005-03-07 09:30:00,34.6,34.65,34.56,34.62,219200.0,19.4579,19.4861,19.4354,19.4692,219200.0
2005-03-07 09:35:00,34.59,34.69,34.59,34.67,21000.0,19.4523,19.5085,19.4523,19.4973,21000.0
2005-03-07 09:40:00,34.68,34.72,34.64,34.68,14600.0,19.5029,19.5254,19.4804,19.5029,14600.0
2005-03-07 09:45:00,34.67,34.72,34.66,34.69,21700.0,19.4973,19.5254,19.4917,19.5085,21700.0
2005-03-07 09:50:00,34.68,34.71,34.67,34.7,9600.0,19.5029,19.5198,19.4973,19.5142,9600.0
2005-03-07 09:55:00,34.71,34.73,34.68,34.7,15700.0,19.5198,19.531,19.5029,19.5142,15700.0
2005-03-07 10:00:00,34.7,34.71,34.64,34.69,22400.0,19.5142,19.5198,19.4804,19.5085,22400.0
2005-03-07 10:05:00,34.69,34.7,34.69,34.7,19900.0,19.5085,19.5142,19.5085,19.5142,19900.0
2005-03-07 10:10:00,34.7,34.75,34.7,34.75,40000.0,19.5142,19.5423,19.5142,19.5423,40000.0
2005-03-07 10:15:00,34.77,34.78,34.72,34.72,15200.0,19.5535,19.5592,19.5254,19.5254,15200.0
2005-03-07 10:20:00,34.72,34.75,34.72,34.73,10800.0,19.5254,19.5423,19.5254,19.531,10800.0
2005-03-07 10:25:00,34.74,34.76,34.73,34.75,106400.0,19.5367,19.5479,19.531,19.5423,106400.0
2005-03-07 10:30:00,34.75,34.76,34.73,34.74,9200.0,19.5423,19.5479,19.531,19.5367,9200.0
2005-03-07 10:35:00,34.74,34.76,34.72,34.74,16000.0,19.5367,19.5479,19.5254,19.5367,16000.0
2005-03-07 10:40:00,34.74,34.76,34.74,34.76,16400.0,19.5367,19.5479,19.5367,19.5479,16400.0
2005-03-07 10:45:00,34.76,34.79,34.75,34.77,8100.0,19.5479,19.5648,19.5423,19.5535,8100.0
2005-03-07 10:50:00,34.77,34.78,34.73,34.73,9300.0,19.5535,19.5592,19.531,19.531,9300.0
2005-03-07 10:55:00,34.73,34.75,34.66,34.66,12800.0,19.531,19.5423,19.4917,19.4917,12800.0
2005-03-07 11:00:00,34.66,34.75,34.66,34.74,7800.0,19.4917,19.5423,19.4917,19.5367,7800.0
2005-03-07 11:05:00,34.73,34.77,34.72,34.77,7600.0,19.531,19.5535,19.5254,19.5535,7600.0
2005-03-07 11:10:00,34.77,34.82,34.74,34.81,9700.0,19.5535,19.5817,19.5367,19.576,9700.0
2005-03-07 11:15:00,34.81,34.86,34.81,34.84,11500.0,19.576,19.6041,19.576,19.5929,11500.0
2005-03-07 11:20:00,34.85,34.85,34.83,34.83,8400.0,19.5985,19.5985,19.5873,19.5873,8400.0
2005-03-07 11:25:00,34.83,34.85,34.83,34.85,14000.0,19.5873,19.5985,19.5873,19.5985,14000.0
2005-03-07 11:30:00,34.85,34.85,34.8,34.82,15000.0,19.5985,19.5985,19.5704,19.5817,15000.0
2005-03-07 11:35:00,34.82,34.84,34.81,34.82,15200.0,19.5817,19.5929,19.576,19.5817,15200.0
2005-03-07 11:40:00,34.81,34.82,34.78,34.82,16800.0,19.576,19.5817,19.5592,19.5817,16800.0
2005-03-07 11:45:00,34.8,34.81,34.79,34.81,4900.0,19.5704,19.576,19.5648,19.576,4900.0
2005-03-07 11:50:00,34.81,34.81,34.76,34.77,23300.0,19.576,19.576,19.5479,19.5535,23300.0
2005-03-07 11:55:00,34.79,34.8,34.77,34.78,18400.0,19.5648,19.5704,19.5535,19.5592,18400.0
2005-03-07 12:00:00,34.78,34.8,34.75,34.76,13800.0,19.5592,19.5704,19.5423,19.5479,13800.0
2005-03-07 12:05:00,34.76,34.76,34.69,34.7,9600.0,19.5479,19.5479,19.5085,19.5142,9600.0
2005-03-07 12:10:00,34.7,34.74,34.7,34.73,15500.0,19.5142,19.5367,19.5142,19.531,15500.0
2005-03-07 12:15:00,34.72,34.75,34.69,34.7,17700.0,19.5254,19.5423,19.5085,19.5142,17700.0
2005-03-07 12:20:00,34.7,34.7,34.69,34.7,17700.0,19.5142,19.5142,19.5085,19.5142,17700.0
2005-03-07 12:25:00,34.7,34.7,34.67,34.67,7700.0,19.5142,19.5142,19.4973,19.4973,7700.0
2005-03-07 12:30:00,34.67,34.69,34.61,34.62,14500.0,19.4973,19.5085,19.4636,19.4692,14500.0
2005-03-07 12:35:00,34.62,34.67,34.62,34.66,15900.0,19.4692,19.4973,19.4692,19.4917,15900.0
2005-03-07 12:40:00,34.63,34.65,34.61,34.65,8800.0,19.4748,19.4861,19.4636,19.4861,8800.0
2005-03-07 12:45:00,34.64,34.67,34.64,34.66,7000.0,19.4804,19.4973,19.4804,19.4917,7000.0
2005-03-07 12:50:00,34.66,34.67,34.65,34.65,6200.0,19.4917,19.4973,19.4861,19.4861,6200.0
2005-03-07 12:55:00,34.65,34.66,34.62,34.62,124800.0,19.4861,19.4917,19.4692,19.4692,124800.0
2005-03-07 13:00:00,34.62,34.65,34.62,34.65,14000.0,19.4692,19.4861,19.4692,19.4861,14000.0
2005-03-07 13:05:00,34.65,34.65,34.61,34.64,46500.0,19.4861,19.4861,19.4636,19.4804,46500.0
2005-03-07 13:10:00,34.64,34.64,34.61,34.63,5700.0,19.4804,19.4804,19.4636,19.4748,5700.0
2005-03-07 13:15:00,34.62,34.64,34.61,34.64,14300.0,19.4692,19.4804,19.4636,19.4804,14300.0
2005-03-07 13:20:00,34.63,34.65,34.63,34.65,7000.0,19.4748,19.4861,19.4748,19.4861,7000.0
2005-03-07 13:25:00,34.64,34.65,34.63,34.65,9700.0,19.4804,19.4861,19.4748,19.4861,9700.0
2005-03-07 13:30:00,34.64,34.68,34.64,34.67,28800.0,19.4804,19.5029,19.4804,19.4973,28800.0
2005-03-07 13:35:00,34.67,34.67,34.64,34.65,20000.0,19.4973,19.4973,19.4804,19.4861,20000.0
2005-03-07 13:40:00,34.65,34.65,34.64,34.65,8900.0,19.4861,19.4861,19.4804,19.4861,8900.0
2005-03-07 13:45:00,34.65,34.65,34.63,34.63,4900.0,19.4861,19.4861,19.4748,19.4748,4900.0
2005-03-07 13:50:00,34.63,34.64,34.62,34.63,20000.0,19.4748,19.4804,19.4692,19.4748,20000.0
2005-03-07 13:55:00,34.63,34.63,34.61,34.61,16600.0,19.4748,19.4748,19.4636,19.4636,16600.0
2005-03-07 14:00:00,34.6,34.61,34.6,34.6,42700.0,19.4579,19.4636,19.4579,19.4579,42700.0
2005-03-07 14:05:00,34.61,34.62,34.58,34.58,22300.0,19.4636,19.4692,19.4467,19.4467,22300.0
2005-03-07 14:10:00,34.58,34.59,34.58,34.58,11400.0,19.4467,19.4523,19.4467,19.4467,11400.0
2005-03-07 14:15:00,34.59,34.6,34.58,34.58,15100.0,19.4523,19.4579,19.4467,19.4467,15100.0
2005-03-07 14:20:00,34.59,34.59,34.51,34.51,30100.0,19.4523,19.4523,19.4073,19.4073,30100.0
2005-03-07 14:25:00,34.55,34.55,34.47,34.5,38900.0,19.4298,19.4298,19.3848,19.4017,38900.0
2005-03-07 14:30:00,34.52,34.53,34.49,34.49,26800.0,19.4129,19.4186,19.3961,19.3961,26800.0
2005-03-07 14:35:00,34.5,34.55,34.5,34.55,9600.0,19.4017,19.4298,19.4017,19.4298,9600.0
2005-03-07 14:40:00,34.56,34.62,34.55,34.6,23400.0,19.4354,19.4692,19.4298,19.4579,23400.0
2005-03-07 14:45:00,34.58,34.64,34.58,34.6,18100.0,19.4467,19.4804,19.4467,19.4579,18100.0
2005-03-07 14:50:00,34.59,34.61,34.58,34.61,19400.0,19.4523,19.4636,19.4467,19.4636,19400.0
2005-03-07 14:55:00,34.59,34.62,34.58,34.62,14600.0,19.4523,19.4692,19.4467,19.4692,14600.0
2005-03-07 15:00:00,34.62,34.64,34.62,34.64,8700.0,19.4692,19.4804,19.4692,19.4804,8700.0
2005-03-07 15:05:00,34.63,34.65,34.59,34.6,21600.0,19.4748,19.4861,19.4523,19.4579,21600.0
2005-03-07 15:10:00,34.59,34.61,34.58,34.61,12900.0,19.4523,19.4636,19.4467,19.4636,12900.0
2005-03-07 15:15:00,34.59,34.61,34.59,34.6,11600.0,19.4523,19.4636,19.4523,19.4579,11600.0
2005-03-07 15:20:00,34.6,34.64,34.59,34.61,27100.0,19.4579,19.4804,19.4523,19.4636,27100.0
2005-03-07 15:25:00,34.61,34.62,34.56,34.58,20900.0,19.4636,19.4692,19.4354,19.4467,20900.0
2005-03-07 15:30:00,34.58,34.59,34.53,34.57,18900.0,19.4467,19.4523,19.4186,19.4411,18900.0
2005-03-07 15:35:00,34.55,34.6,34.55,34.59,25800.0,19.4298,19.4579,19.4298,19.4523,25800.0
2005-03-07 15:40:00,34.59,34.61,34.58,34.59,28400.0,19.4523,19.4636,19.4467,19.4523,28400.0
2005-03-07 15:45:00,34.59,34.6,34.55,34.55,25200.0,19.4523,19.4579,19.4298,19.4298,25200.0
2005-03-07 15:50:00,34.56,34.57,34.53,34.56,25600.0,19.4354,19.4411,19.4186,19.4354,25600.0
2005-03-07 15:55:00,34.57,34.57,34.52,34.53,37600.0,19.4411,19.4411,19.4129,19.4186,37600.0
2005-03-08 09:30:00,34.64,34.65,34.57,34.6,51300.0,19.4804,19.4861,19.4411,19.4579,51300.0
2005-03-08 09:35:00,34.59,34.75,34.58,34.72,31500.0,19.4523,19.5423,19.4467,19.5254,31500.0
2005-03-08 09:40:00,34.71,34.75,34.7,34.72,23400.0,19.5198,19.5423,19.5142,19.5254,23400.0
2005-03-08 09:45:00,34.75,34.75,34.65,34.65,13500.0,19.5423,19.5423,19.4861,19.4861,13500.0
2005-03-08 09:50:00,34.65,34.73,34.65,34.73,31200.0,19.4861,19.531,19.4861,19.531,31200.0
2005-03-08 09:55:00,34.71,34.79,34.71,34.74,32900.0,19.5198,19.5648,19.5198,19.5367,32900.0
2005-03-08 10:00:00,34.74,34.8,34.74,34.74,34800.0,19.5367,19.5704,19.5367,19.5367,34800.0
2005-03-08 10:05:00,34.76,34.78,34.75,34.78,21700.0,19.5479,19.5592,19.5423,19.5592,21700.0
2005-03-08 10:10:00,34.78,34.79,34.75,34.76,23500.0,19.5592,19.5648,19.5423,19.5479,23500.0
2005-03-08 10:15:00,34.76,34.8,34.75,34.79,35200.0,19.5479,19.5704,19.5423,19.5648,35200.0
2005-03-08 10:20:00,34.79,34.84,34.79,34.79,22100.0,19.5648,19.5929,19.5648,19.5648,22100.0
2005-03-08 10:25:00,34.79,34.8,34.77,34.78,34100.0,19.5648,19.5704,19.5535,19.5592,34100.0
2005-03-08 10:30:00,34.79,34.8,34.77,34.79,11700.0,19.5648,19.5704,19.5535,19.5648,11700.0
2005-03-08 10:35:00,34.8,34.8,34.75,34.78,21000.0,19.5704,19.5704,19.5423,19.5592,21000.0
2005-03-08 10:40:00,34.78,34.85,34.78,34.84,47600.0,19.5592,19.5985,19.5592,19.5929,47600.0
2005-03-08 10:45:00,34.83,34.84,34.81,34.82,12300.0,19.5873,19.5929,19.576,19.5817,12300.0
2005-03-08 10:50:00,34.82,34.83,34.82,34.82,5500.0,19.5817,19.5873,19.5817,19.5817,5500.0
2005-03-08 10:55:00,34.83,34.83,34.8,34.81,12900.0,19.5873,19.5873,19.5704,19.576,12900.0
2005-03-08 11:00:00,34.8,34.81,34.64,34.78,23800.0,19.5704,19.576,19.4804,19.5592,23800.0
2005-03-08 11:05:00,34.78,34.79,34.75,34.76,523800.0,19.5592,19.5648,19.5423,19.5479,523800.0
2005-03-08 11:10:00,34.76,34.79,34.76,34.76,24300.0,19.5479,19.5648,19.5479,19.5479,24300.0
2005-03-08 11:15:00,34.75,34.78,34.75,34.78,11800.0,19.5423,19.5592,19.5423,19.5592,11800.0
2005-03-08 11:20:00,34.77,34.79,34.75,34.76,21200.0,19.5535,19.5648,19.5423,19.5479,21200.0
2005-03-08 11:25:00,34.76,34.77,34.73,34.74,9700.0,19.5479,19.5535,19.531,19.5367,9700.0
2005-03-08 11:30:00,34.74,34.76,34.73,34.75,15800.0,19.5367,19.5479,19.531,19.5423,15800.0
2005-03-08 11:35:00,34.75,34.79,34.74,34.79,22700.0,19.5423,19.5648,19.5367,19.5648,22700.0
2005-03-08 11:40:00,34.78,34.79,34.77,34.78,64700.0,19.5592,19.5648,19.5535,19.5592,64700.0
2005-03-08 11:45:00,34.77,34.79,34.75,34.75,30400.0,19.5535,19.5648,19.5423,19.5423,30400.0
2005-03-08 11:50:00,34.75,34.79,34.75,34.78,23100.0,19.5423,19.5648,19.5423,19.5592,23100.0
2005-03-08 11:55:00,34.77,34.79,34.75,34.75,21200.0,19.5535,19.5648,19.5423,19.5423,21200.0
2005-03-08 12:00:00,34.75,34.76,34.75,34.76,17800.0,19.5423,19.5479,19.5423,19.5479,17800.0
2005-03-08 12:05:00,34.76,34.77,34.75,34.76,11000.0,19.5479,19.5535,19.5423,19.5479,11000.0
2005-03-08 12:10:00,34.76,34.76,34.72,34.72,38100.0,19.5479,19.5479,19.5254,19.5254,38100.0
2005-03-08 12:15:00,34.72,34.76,34.72,34.76,27300.0,19.5254,19.5479,19.5254,19.5479,27300.0
2005-03-08 12:20:00,34.76,34.78,34.76,34.78,44000.0,19.5479,19.5592,19.5479,19.5592,44000.0
2005-03-08 12:25:00,34.77,34.8,34.77,34.79,18900.0,19.5535,19.5704,19.5535,19.5648,18900.0
2005-03-08 12:30:00,34.79,34.79,34.75,34.76,20000.0,19.5648,19.5648,19.5423,19.5479,20000.0
2005-03-08 12:35:00,34.76,34.76,34.75,34.75,17100.0,19.5479,19.5479,19.5423,19.5423,17100.0
2005-03-08 12:40:00,34.76,34.76,34.75,34.76,13500.0,19.5479,19.5479,19.5423,19.5479,13500.0
2005-03-08 12:45:00,34.76,34.76,34.74,34.75,6700.0,19.5479,19.5479,19.5367,19.5423,6700.0
2005-03-08 12:50:00,34.75,34.76,34.73,34.74,31100.0,19.5423,19.5479,19.531,19.5367,31100.0
2005-03-08 12:55:00,34.74,34.75,34.71,34.71,6600.0,19.5367,19.5423,19.5198,19.5198,6600.0
2005-03-08 13:00:00,34.73,34.75,34.72,34.75,18600.0,19.531,19.5423,19.5254,19.5423,18600.0
2005-03-08 13:05:00,34.75,34.76,34.74,34.75,40400.0,19.5423,19.5479,19.5367,19.5423,40400.0
2005-03-08 13:10:00,34.75,34.75,34.74,34.74,18500.0,19.5423,19.5423,19.5367,19.5367,18500.0
2005-03-08 13:15:00,34.75,34.75,34.75,34.75,11400.0,19.5423,19.5423,19.5423,19.5423,11400.0
2005-03-08 13:20:00,34.75,34.75,34.74,34.75,16800.0,19.5423,19.5423,19.5367,19.5423,16800.0
2005-03-08 13:25:00,34.75,34.75,34.74,34.75,13000.0,19.5423,19.5423,19.5367,19.5423,13000.0
2005-03-08 13:30:00,34.75,34.75,34.74,34.75,19300.0,19.5423,19.5423,19.5367,19.5423,19300.0
2005-03-08 13:35:00,34.75,34.75,34.74,34.74,20400.0,19.5423,19.5423,19.5367,19.5367,20400.0
2005-03-08 13:40:00,34.75,34.78,34.74,34.75,65600.0,19.5423,19.5592,19.5367,19.5423,65600.0
2005-03-08 13:45:00,34.75,34.77,34.75,34.75,5900.0,19.5423,19.5535,19.5423,19.5423,5900.0
2005-03-08 13:50:00,34.75,34.75,34.7,34.72,25000.0,19.5423,19.5423,19.5142,19.5254,25000.0
2005-03-08 13:55:00,34.74,34.75,34.74,34.75,18400.0,19.5367,19.5423,19.5367,19.5423,18400.0
2005-03-08 14:00:00,34.75,34.75,34.73,34.74,13700.0,19.5423,19.5423,19.531,19.5367,13700.0
2005-03-08 14:05:00,34.74,34.75,34.74,34.74,21600.0,19.5367,19.5423,19.5367,19.5367,21600.0
2005-03-08 14:10:00,34.75,34.75,34.68,34.71,31400.0,19.5423,19.5423,19.5029,19.5198,31400.0
2005-03-08 14:15:00,34.71,34.72,34.66,34.69,23500.0,19.5198,19.5254,19.4917,19.5085,23500.0
2005-03-08 14:20:00,34.69,34.71,34.69,34.7,22700.0,19.5085,19.5198,19.5085,19.5142,22700.0
2005-03-08 14:25:00,34.7,34.71,34.69,34.71,22200.0,19.5142,19.5198,19.5085,19.5198,22200.0
2005-03-08 14:30:00,34.71,34.71,34.68,34.69,18900.0,19.5198,19.5198,19.5029,19.5085,18900.0
2005-03-08 14:35:00,34.69,34.7,34.66,34.69,29600.0,19.5085,19.5142,19.4917,19.5085,29600.0
2005-03-08 14:40:00,34.69,34.69,34.66,34.67,18100.0,19.5085,19.5085,19.4917,19.4973,18100.0
2005-03-08 14:45:00,34.67,34.68,34.66,34.67,8000.0,19.4973,19.5029,19.4917,19.4973,8000.0
2005-03-08 14:50:00,34.67,34.67,34.64,34.65,43100.0,19.4973,19.4973,19.4804,19.4861,43100.0
2005-03-08 14:55:00,34.65,34.65,34.64,34.64,10200.0,19.4861,19.4861,19.4804,19.4804,10200.0
2005-03-08 15:00:00,34.65,34.65,34.62,34.65,25900.0,19.4861,19.4861,19.4692,19.4861,25900.0
2005-03-08 15:05:00,34.65,34.65,34.63,34.65,19700.0,19.4861,19.4861,19.4748,19.4861,19700.0
2005-03-08 15:10:00,34.65,34.65,34.63,34.63,41700.0,19.4861,19.4861,19.4748,19.4748,41700.0
2005-03-08 15:15:00,34.63,34.65,34.6,34.63,72000.0,19.4748,19.4861,19.4579,19.4748,72000.0
2005-03-08 15:20:00,34.63,34.63,34.6,34.6,92200.0,19.4748,19.4748,19.4579,19.4579,92200.0
2005-03-08 15:25:00,34.61,34.64,34.61,34.62,31100.0,19.4636,19.4804,19.4636,19.4692,31100.0
2005-03-08 15:30:00,34.63,34.65,34.61,34.61,37700.0,19.4748,19.4861,19.4636,19.4636,37700.0
2005-03-08 15:35:00,34.61,34.62,34.52,34.53,34000.0,19.4636,19.4692,19.4129,19.4186,34000.0
2005-03-08 15:40:00,34.53,34.58,34.52,34.57,27200.0,19.4186,19.4467,19.4129,19.4411,27200.0
2005-03-08 15:45:00,34.57,34.58,34.5,34.53,41900.0,19.4411,19.4467,19.4017,19.4186,41900.0
2005-03-08 15:50:00,34.54,34.58,34.54,34.54,33700.0,19.4242,19.4467,19.4242,19.4242,33700.0
2005-03-08 15:55:00,34.54,34.55,34.53,34.55,48300.0,19.4242,19.4298,19.4186,19.4298,48300.0
2005-03-09 09:30:00,34.45,34.5,34.39,34.45,51600.0,19.3736,19.4017,19.3398,19.3736,51600.0
2005-03-09 09:35:00,34.49,34.56,34.4,34.44,28000.0,19.3961,19.4354,19.3455,19.368,28000.0
2005-03-09 09:40:00,34.41,34.49,34.39,34.48,18300.0,19.3511,19.3961,19.3398,19.3904,18300.0
2005-03-09 09:45:00,34.48,34.59,34.4,34.42,21500.0,19.3904,19.4523,19.3455,19.3567,21500.0
2005-03-09 09:50:00,34.46,34.49,34.38,34.44,20200.0,19.3792,19.3961,19.3342,19.368,20200.0
2005-03-09 09:55:00,34.44,34.49,34.4,34.41,12700.0,19.368,19.3961,19.3455,19.3511,12700.0
2005-03-09 10:00:00,34.41,34.48,34.37,34.48,11600.0,19.3511,19.3904,19.3286,19.3904,11600.0
2005-03-09 10:05:00,34.47,34.5,34.41,34.41,14500.0,19.3848,19.4017,19.3511,19.3511,14500.0
2005-03-09 10:10:00,34.41,34.46,34.41,34.44,9500.0,19.3511,19.3792,19.3511,19.368,9500.0
2005-03-09 10:15:00,34.44,34.48,34.44,34.47,6500.0,19.368,19.3904,19.368,19.3848,6500.0
2005-03-09 10:20:00,34.46,34.47,34.44,34.45,7500.0,19.3792,19.3848,19.368,19.3736,7500.0
2005-03-09 10:25:00,34.45,34.48,34.44,34.44,26500.0,19.3736,19.3904,19.368,19.368,26500.0
2005-03-09 10:30:00,34.43,34.48,34.4,34.46,57000.0,19.3623,19.3904,19.3455,19.3792,57000.0
2005-03-09 10:35:00,34.46,34.47,34.43,34.43,12200.0,19.3792,19.3848,19.3623,19.3623,12200.0
2005-03-09 10:40:00,34.43,34.46,34.4,34.45,17000.0,19.3623,19.3792,19.3455,19.3736,17000.0
2005-03-09 10:45:00,34.44,34.45,34.43,34.45,27600.0,19.368,19.3736,19.3623,19.3736,27600.0
2005-03-09 10:50:00,34.45,34.48,34.44,34.45,36600.0,19.3736,19.3904,19.368,19.3736,36600.0
2005-03-09 10:55:00,34.46,34.47,34.43,34.44,15500.0,19.3792,19.3848,19.3623,19.368,15500.0
2005-03-09 11:00:00,34.44,34.45,34.43,34.44,6200.0,19.368,19.3736,19.3623,19.368,6200.0
2005-03-09 11:05:00,34.44,34.45,34.38,34.39,12500.0,19.368,19.3736,19.3342,19.3398,12500.0
2005-03-09 11:10:00,34.38,34.41,34.37,34.39,12900.0,19.3342,19.3511,19.3286,19.3398,12900.0
2005-03-09 11:15:00,34.4,34.4,34.37,34.39,8000.0,19.3455,19.3455,19.3286,19.3398,8000.0
2005-03-09 11:20:00,34.39,34.39,34.3,34.33,62000.0,19.3398,19.3398,19.2892,19.3061,62000.0
2005-03-09 11:25:00,34.33,34.35,34.3,34.31,26000.0,19.3061,19.3173,19.2892,19.2948,26000.0
2005-03-09 11:30:00,34.3,34.31,34.27,34.29,11700.0,19.2892,19.2948,19.2724,19.2836,11700.0
2005-03-09 11:35:00,34.29,34.3,34.25,34.28,22700.0,19.2836,19.2892,19.2611,19.278,22700.0
2005-03-09 11:40:00,34.27,34.3,34.27,34.28,27300.0,19.2724,19.2892,19.2724,19.278,27300.0
2005-03-09 11:45:00,34.28,34.3,34.27,34.3,18800.0,19.278,19.2892,19.2724,19.2892,18800.0
2005-03-09 11:50:00,34.31,34.32,34.28,34.29,9700.0,19.2948,19.3005,19.278,19.2836,9700.0
2005-03-09 11:55:00,34.29,34.31,34.26,34.28,16500.0,19.2836,19.2948,19.2667,19.278,16500.0
2005-03-09 12:00:00,34.27,34.31,34.22,34.3,20500.0,19.2724,19.2948,19.2442,19.2892,20500.0
2005-03-09 12:05:00,34.3,34.31,34.27,34.31,7300.0,19.2892,19.2948,19.2724,19.2948,7300.0
2005-03-09 12:10:00,34.31,34.32,34.3,34.31,15600.0,19.2948,19.3005,19.2892,19.2948,15600.0
2005-03-09 12:15:00,34.29,34.31,34.18,34.2,21900.0,19.2836,19.2948,19.2217,19.233,21900.0
2005-03-09 12:20:00,34.2,34.26,34.17,34.19,19200.0,19.233,19.2667,19.2161,19.2274,19200.0
2005-03-09 12:25:00,34.18,34.2,34.18,34.19,5700.0,19.2217,19.233,19.2217,19.2274,5700.0
2005-03-09 12:30:00,34.2,34.2,34.18,34.2,10100.0,19.233,19.233,19.2217,19.233,10100.0
2005-03-09 12:35:00,34.2,34.23,34.19,34.22,10900.0,19.233,19.2499,19.2274,19.2442,10900.0
2005-03-09 12:40:00,34.23,34.23,34.14,34.16,11400.0,19.2499,19.2499,19.1992,19.2105,11400.0
2005-03-09 12:45:00,34.16,34.16,34.12,34.13,20400.0,19.2105,19.2105,19.188,19.1936,20400.0
2005-03-09 12:50:00,34.12,34.13,33.87,33.88,151100.0,19.188,19.1936,19.0474,19.053,151100.0
2005-03-09 12:55:00,33.88,33.9,33.81,33.85,89800.0,19.053,19.0643,19.0137,19.0362,89800.0
2005-03-09 13:00:00,33.86,33.95,33.86,33.95,27900.0,19.0418,19.0924,19.0418,19.0924,27900.0
2005-03-09 13:05:00,33.95,33.95,33.89,33.9,48400.0,19.0924,19.0924,19.0587,19.0643,48400.0
2005-03-09 13:10:00,33.89,33.89,33.87,33.88,49200.0,19.0587,19.0587,19.0474,19.053,49200.0
2005-03-09 13:15:00,33.88,33.89,33.85,33.88,45300.0,19.053,19.0587,19.0362,19.053,45300.0
2005-03-09 13:20:00,33.88,33.92,33.87,33.9,30100.0,19.053,19.0755,19.0474,19.0643,30100.0
2005-03-09 13:25:00,33.9,33.91,33.88,33.88,36100.0,19.0643,19.0699,19.053,19.053,36100.0
2005-03-09 13:30:00,33.88,33.88,33.87,33.88,29300.0,19.053,19.053,19.0474,19.053,29300.0
2005-03-09 13:35:00,33.88,33.88,33.87,33.88,16400.0,19.053,19.053,19.0474,19.053,16400.0
2005-03-09 13:40:00,33.88,33.91,33.87,33.91,37100.0,19.053,19.0699,19.0474,19.0699,37100.0
2005-03-09 13:45:00,33.91,33.97,33.9,33.97,35700.0,19.0699,19.1036,19.0643,19.1036,35700.0
2005-03-09 13:50:00,33.97,33.99,33.95,33.98,42800.0,19.1036,19.1149,19.0924,19.1093,42800.0
2005-03-09 13:55:00,33.98,34.0,33.98,33.99,15200.0,19.1093,19.1205,19.1093,19.1149,15200.0
2005-03-09 14:00:00,33.99,34.05,33.99,34.03,24300.0,19.1149,19.1486,19.1149,19.1374,24300.0
2005-03-09 14:05:00,34.02,34.03,34.0,34.01,25300.0,19.1318,19.1374,19.1205,19.1261,25300.0
2005-03-09 14:10:00,34.02,34.03,34.01,34.02,22100.0,19.1318,19.1374,19.1261,19.1318,22100.0
2005-03-09 14:15:00,34.02,34.04,33.98,33.99,30200.0,19.1318,19.143,19.1093,19.1149,30200.0
2005-03-09 14:20:00,33.99,34.0,33.97,33.98,20500.0,19.1149,19.1205,19.1036,19.1093,20500.0
2005-03-09 14:25:00,33.98,33.98,33.9,33.95,18600.0,19.1093,19.1093,19.0643,19.0924,18600.0
2005-03-09 14:30:00,33.95,33.98,33.94,33.98,28100.0,19.0924,19.1093,19.0868,19.1093,28100.0
2005-03-09 14:35:00,33.99,33.99,33.95,33.99,21700.0,19.1149,19.1149,19.0924,19.1149,21700.0
2005-03-09 14:40:00,33.99,34.0,33.99,33.99,17100.0,19.1149,19.1205,19.1149,19.1149,17100.0
2005-03-09 14:45:00,34.0,34.02,33.99,34.01,29000.0,19.1205,19.1318,19.1149,19.1261,29000.0
2005-03-09 14:50:00,34.01,34.01,33.95,33.95,21800.0,19.1261,19.1261,19.0924,19.0924,21800.0
2005-03-09 14:55:00,33.95,33.95,33.93,33.95,44100.0,19.0924,19.0924,19.0811,19.0924,44100.0
2005-03-09 15:00:00,33.94,33.95,33.85,33.87,66500.0,19.0868,19.0924,19.0362,19.0474,66500.0
2005-03-09 15:05:00,33.87,33.88,33.85,33.87,62500.0,19.0474,19.053,19.0362,19.0474,62500.0
2005-03-09 15:10:00,33.86,33.87,33.85,33.85,25500.0,19.0418,19.0474,19.0362,19.0362,25500.0
2005-03-09 15:15:00,33.84,33.86,33.81,33.85,49600.0,19.0305,19.0418,19.0137,19.0362,49600.0
2005-03-09 15:20:00,33.85,33.87,33.82,33.83,48200.0,19.0362,19.0474,19.0193,19.0249,48200.0
2005-03-09 15:25:00,33.84,33.86,33.83,33.86,37200.0,19.0305,19.0418,19.0249,19.0418,37200.0
2005-03-09 15:30:00,33.86,34.0,33.85,33.91,40400.0,19.0418,19.1205,19.0362,19.0699,40400.0
2005-03-09 15:35:00,33.91,33.92,33.89,33.89,22500.0,19.0699,19.0755,19.0587,19.0587,22500.0
2005-03-09 15:40:00,33.9,33.9,33.84,33.85,55700.0,19.0643,19.0643,19.0305,19.0362,55700.0
2005-03-09 15:45:00,33.84,33.86,33.81,33.81,75100.0,19.0305,19.0418,19.0137,19.0137,75100.0
2005-03-09 15:50:00,33.82,33.84,33.78,33.83,69300.0,19.0193,19.0305,18.9968,19.0249,69300.0
2005-03-09 15:55:00,33.84,33.91,33.83,33.88,103200.0,19.0305,19.0699,19.0249,19.053,103200.0
2005-03-10 09:30:00,33.75,33.83,33.75,33.83,89700.0,18.9799,19.0249,18.9799,19.0249,89700.0
2005-03-10 09:35:00,33.83,33.86,33.73,33.77,46700.0,19.0249,19.0418,18.9687,18.9912,46700.0
2005-03-10 09:40:00,33.76,33.98,33.75,33.96,67900.0,18.9855,19.1093,18.9799,19.098,67900.0
2005-03-10 09:45:00,33.98,34.05,33.9,33.96,37200.0,19.1093,19.1486,19.0643,19.098,37200.0
2005-03-10 09:50:00,33.95,33.96,33.88,33.89,34300.0,19.0924,19.098,19.053,19.0587,34300.0
2005-03-10 09:55:00,33.88,33.94,33.87,33.91,25300.0,19.053,19.0868,19.0474,19.0699,25300.0
2005-03-10 10:00:00,33.9,33.92,33.86,33.91,30200.0,19.0643,19.0755,19.0418,19.0699,30200.0
2005-03-10 10:05:00,33.93,33.94,33.9,33.9,34000.0,19.0811,19.0868,19.0643,19.0643,34000.0
2005-03-10 10:10:00,33.9,33.94,33.88,33.91,23400.0,19.0643,19.0868,19.053,19.0699,23400.0
2005-03-10 10:15:00,33.91,33.93,33.91,33.92,14100.0,19.0699,19.0811,19.0699,19.0755,14100.0
2005-03-10 10:20:00,33.92,33.96,33.91,33.93,28800.0,19.0755,19.098,19.0699,19.0811,28800.0
2005-03-10 10:25:00,33.92,33.97,33.92,33.93,14300.0,19.0755,19.1036,19.0755,19.0811,14300.0
2005-03-10 10:30:00,33.94,34.03,33.94,33.99,38400.0,19.0868,19.1374,19.0868,19.1149,38400.0
2005-03-10 10:35:00,33.98,33.98,33.96,33.97,16400.0,19.1093,19.1093,19.098,19.1036,16400.0
2005-03-10 10:40:00,33.96,34.0,33.96,33.99,22900.0,19.098,19.1205,19.098,19.1149,22900.0
2005-03-10 10:45:00,33.99,33.99,33.94,33.95,13100.0,19.1149,19.1149,19.0868,19.0924,13100.0
2005-03-10 10:50:00,33.95,33.95,33.89,33.9,17300.0,19.0924,19.0924,19.0587,19.0643,17300.0
2005-03-10 10:55:00,33.9,33.9,33.86,33.86,22600.0,19.0643,19.0643,19.0418,19.0418,22600.0
2005-03-10 11:00:00,33.86,33.87,33.85,33.86,41800.0,19.0418,19.0474,19.0362,19.0418,41800.0
2005-03-10 11:05:00,33.85,33.86,33.84,33.84,37100.0,19.0362,19.0418,19.0305,19.0305,37100.0
2005-03-10 11:10:00,33.85,33.86,33.8,33.8,33300.0,19.0362,19.0418,19.008,19.008,33300.0
2005-03-10 11:15:00,33.81,33.88,33.8,33.87,57200.0,19.0137,19.053,19.008,19.0474,57200.0
2005-03-10 11:20:00,33.86,33.87,33.86,33.87,6000.0,19.0418,19.0474,19.0418,19.0474,6000.0
2005-03-10 11:25:00,33.86,33.87,33.86,33.87,19000.0,19.0418,19.0474,19.0418,19.0474,19000.0
2005-03-10 11:30:00,33.87,33.87,33.84,33.86,23100.0,19.0474,19.0474,19.0305,19.0418,23100.0
2005-03-10 11:35:00,33.86,33.88,33.85,33.88,19300.0,19.0418,19.053,19.0362,19.053,19300.0
2005-03-10 11:40:00,33.87,33.9,33.86,33.89,21800.0,19.0474,19.0643,19.0418,19.0587,21800.0
2005-03-10 11:45:00,33.89,33.92,33.89,33.91,28500.0,19.0587,19.0755,19.0587,19.0699,28500.0
2005-03-10 11:50:00,33.91,33.92,33.91,33.91,49200.0,19.0699,19.0755,19.0699,19.0699,49200.0
2005-03-10 11:55:00,33.91,33.93,33.9,33.92,42300.0,19.0699,19.0811,19.0643,19.0755,42300.0
2005-03-10 12:00:00,33.92,33.94,33.92,33.93,42500.0,19.0755,19.0868,19.0755,19.0811,42500.0
2005-03-10 12:05:00,33.94,33.96,33.92,33.92,41200.0,19.0868,19.098,19.0755,19.0755,41200.0
2005-03-10 12:10:00,33.93,33.93,33.91,33.92,24800.0,19.0811,19.0811,19.0699,19.0755,24800.0
2005-03-10 12:15:00,33.92,33.92,33.91,33.91,6900.0,19.0755,19.0755,19.0699,19.0699,6900.0
2005-03-10 12:20:00,33.91,33.94,33.91,33.94,47300.0,19.0699,19.0868,19.0699,19.0868,47300.0
2005-03-10 12:25:00,33.94,33.94,33.92,33.94,21800.0,19.0868,19.0868,19.0755,19.0868,21800.0
2005-03-10 12:30:00,33.94,33.94,33.92,33.93,8400.0,19.0868,19.0868,19.0755,19.0811,8400.0
2005-03-10 12:35:00,33.92,33.95,33.92,33.95,9100.0,19.0755,19.0924,19.0755,19.0924,9100.0
2005-03-10 12:40:00,33.93,33.95,33.91,33.91,12700.0,19.0811,19.0924,19.0699,19.0699,12700.0
2005-03-10 12:45:00,33.91,33.91,33.89,33.9,9900.0,19.0699,19.0699,19.0587,19.0643,9900.0
2005-03-10 12:50:00,33.89,33.9,33.89,33.9,5200.0,19.0587,19.0643,19.0587,19.0643,5200.0
2005-03-10 12:55:00,33.89,33.92,33.88,33.92,14200.0,19.0587,19.0755,19.053,19.0755,14200.0
2005-03-10 13:00:00,33.91,33.95,33.9,33.93,35200.0,19.0699,19.0924,19.0643,19.0811,35200.0
2005-03-10 13:05:00,33.93,33.94,33.9,33.9,5600.0,19.0811,19.0868,19.0643,19.0643,5600.0
2005-03-10 13:10:00,33.89,33.92,33.89,33.91,6100.0,19.0587,19.0755,19.0587,19.0699,6100.0
2005-03-10 13:15:00,33.91,33.93,33.9,33.93,9100.0,19.0699,19.0811,19.0643,19.0811,9100.0
2005-03-10 13:20:00,33.92,33.94,33.91,33.93,25000.0,19.0755,19.0868,19.0699,19.0811,25000.0
2005-03-10 13:25:00,33.93,33.96,33.91,33.96,17300.0,19.0811,19.098,19.0699,19.098,17300.0
2005-03-10 13:30:00,33.95,33.97,33.94,33.95,41400.0,19.0924,19.1036,19.0868,19.0924,41400.0
2005-03-10 13:35:00,33.97,34.0,33.96,34.0,46200.0,19.1036,19.1205,19.098,19.1205,46200.0
2005-03-10 13:40:00,34.0,34.05,33.98,34.03,39300.0,19.1205,19.1486,19.1093,19.1374,39300.0
2005-03-10 13:45:00,34.04,34.09,34.03,34.06,33100.0,19.143,19.1711,19.1374,19.1543,33100.0
2005-03-10 13:50:00,34.07,34.12,34.05,34.05,41700.0,19.1599,19.188,19.1486,19.1486,41700.0
2005-03-10 13:55:00,34.06,34.06,34.03,34.04,13700.0,19.1543,19.1543,19.1374,19.143,13700.0
2005-03-10 14:00:00,34.04,34.05,34.03,34.03,17300.0,19.143,19.1486,19.1374,19.1374,17300.0
2005-03-10 14:05:00,34.03,34.04,34.03,34.04,5600.0,19.1374,19.143,19.1374,19.143,5600.0
2005-03-10 14:10:00,34.04,34.07,34.03,34.05,17600.0,19.143,19.1599,19.1374,19.1486,17600.0
2005-03-10 14:15:00,34.06,34.07,34.0,34.04,17200.0,19.1543,19.1599,19.1205,19.143,17200.0
2005-03-10 14:20:00,34.05,34.06,34.03,34.04,9000.0,19.1486,19.1543,19.1374,19.143,9000.0
2005-03-10 14:25:00,34.05,34.05,34.01,34.01,16100.0,19.1486,19.1486,19.1261,19.1261,16100.0
2005-03-10 14:30:00,34.02,34.03,34.0,34.01,9500.0,19.1318,19.1374,19.1205,19.1261,9500.0
2005-03-10 14:35:00,34.01,34.02,34.0,34.01,24000.0,19.1261,19.1318,19.1205,19.1261,24000.0
2005-03-10 14:40:00,34.01,34.01,33.98,33.99,68200.0,19.1261,19.1261,19.1093,19.1149,68200.0
2005-03-10 14:45:00,33.98,34.04,33.98,34.02,25800.0,19.1093,19.143,19.1093,19.1318,25800.0
2005-03-10 14:50:00,34.03,34.07,34.02,34.05,5700.0,19.1374,19.1599,19.1318,19.1486,5700.0
2005-03-10 14:55:00,34.05,34.07,34.04,34.05,5500.0,19.1486,19.1599,19.143,19.1486,5500.0
2005-03-10 15:00:00,34.05,34.05,34.02,34.03,5400.0,19.1486,19.1486,19.1318,19.1374,5400.0
2005-03-10 15:05:00,34.03,34.05,34.0,34.0,27100.0,19.1374,19.1486,19.1205,19.1205,27100.0
2005-03-10 15:10:00,34.01,34.03,33.98,34.03,9800.0,19.1261,19.1374,19.1093,19.1374,9800.0
2005-03-10 15:15:00,34.03,34.05,34.01,34.03,13700.0,19.1374,19.1486,19.1261,19.1374,13700.0
2005-03-10 15:20:00,34.03,34.05,34.02,34.03,10700.0,19.1374,19.1486,19.1318,19.1374,10700.0
2005-03-10 15:25:00,34.04,34.08,34.03,34.07,16700.0,19.143,19.1655,19.1374,19.1599,16700.0
2005-03-10 15:30:00,34.07,34.07,34.02,34.04,13900.0,19.1599,19.1599,19.1318,19.143,13900.0
2005-03-10 15:35:00,34.03,34.04,34.01,34.01,18100.0,19.1374,19.143,19.1261,19.1261,18100.0
2005-03-10 15:40:00,34.02,34.03,34.0,34.02,23100.0,19.1318,19.1374,19.1205,19.1318,23100.0
2005-03-10 15:45:00,34.01,34.02,34.0,34.01,19600.0,19.1261,19.1318,19.1205,19.1261,19600.0
2005-03-10 15:50:00,34.01,34.02,34.0,34.01,17700.0,19.1261,19.1318,19.1205,19.1261,17700.0
2005-03-10 15:55:00,34.01,34.03,34.0,34.03,36800.0,19.1261,19.1374,19.1205,19.1374,36800.0
2005-03-11 09:30:00,33.93,34.1,33.93,34.04,57000.0,19.0811,19.1767,19.0811,19.143,57000.0
2005-03-11 09:35:00,34.08,34.14,34.06,34.07,20400.0,19.1655,19.1992,19.1543,19.1599,20400.0
2005-03-11 09:40:00,34.07,34.07,34.01,34.03,31800.0,19.1599,19.1599,19.1261,19.1374,31800.0
2005-03-11 09:45:00,34.03,34.08,34.02,34.08,33700.0,19.1374,19.1655,19.1318,19.1655,33700.0
2005-03-11 09:50:00,34.07,34.1,34.04,34.1,28300.0,19.1599,19.1767,19.143,19.1767,28300.0
2005-03-11 09:55:00,34.1,34.21,34.1,34.21,12300.0,19.1767,19.2386,19.1767,19.2386,12300.0
2005-03-11 10:00:00,34.21,34.23,34.19,34.2,11100.0,19.2386,19.2499,19.2274,19.233,11100.0
2005-03-11 10:05:00,34.2,34.2,34.07,34.11,9100.0,19.233,19.233,19.1599,19.1824,9100.0
2005-03-11 10:10:00,34.11,34.16,34.1,34.11,11200.0,19.1824,19.2105,19.1767,19.1824,11200.0
2005-03-11 10:15:00,34.11,34.13,34.07,34.11,11000.0,19.1824,19.1936,19.1599,19.1824,11000.0
2005-03-11 10:20:00,34.12,34.13,34.08,34.1,5300.0,19.188,19.1936,19.1655,19.1767,5300.0
2005-03-11 10:25:00,34.1,34.1,34.07,34.07,11200.0,19.1767,19.1767,19.1599,19.1599,11200.0
2005-03-11 10:30:00,34.09,34.14,34.07,34.08,9500.0,19.1711,19.1992,19.1599,19.1655,9500.0
2005-03-11 10:35:00,34.08,34.08,34.05,34.08,19800.0,19.1655,19.1655,19.1486,19.1655,19800.0
2005-03-11 10:40:00,34.08,34.12,34.07,34.09,16300.0,19.1655,19.188,19.1599,19.1711,16300.0
2005-03-11 10:45:00,34.08,34.1,34.07,34.08,15800.0,19.1655,19.1767,19.1599,19.1655,15800.0
2005-03-11 10:50:00,34.08,34.09,34.01,34.05,34600.0,19.1655,19.1711,19.1261,19.1486,34600.0
2005-03-11 10:55:00,34.04,34.06,33.93,34.06,24100.0,19.143,19.1543,19.0811,19.1543,24100.0
2005-03-11 11:00:00,34.06,34.06,34.03,34.03,9000.0,19.1543,19.1543,19.1374,19.1374,9000.0
2005-03-11 11:05:00,34.03,34.04,34.02,34.04,12800.0,19.1374,19.143,19.1318,19.143,12800.0
2005-03-11 11:10:00,34.04,34.05,34.01,34.01,15900.0,19.143,19.1486,19.1261,19.1261,15900.0
2005-03-11 11:15:00,34.02,34.08,34.02,34.06,16800.0,19.1318,19.1655,19.1318,19.1543,16800.0
2005-03-11 11:20:00,34.06,34.06,34.01,34.01,9700.0,19.1543,19.1543,19.1261,19.1261,9700.0
2005-03-11 11:25:00,34.01,34.02,33.99,34.0,16800.0,19.1261,19.1318,19.1149,19.1205,16800.0
2005-03-11 11:30:00,34.01,34.01,33.99,34.0,19000.0,19.1261,19.1261,19.1149,19.1205,19000.0
2005-03-11 11:35:00,34.0,34.01,33.91,33.97,12400.0,19.1205,19.1261,19.0699,19.1036,12400.0
2005-03-11 11:40:00,33.97,33.98,33.95,33.97,14900.0,19.1036,19.1093,19.0924,19.1036,14900.0
2005-03-11 11:45:00,33.96,34.0,33.95,33.96,34800.0,19.098,19.1205,19.0924,19.098,34800.0
2005-03-11 11:50:00,33.95,33.96,33.92,33.95,7700.0,19.0924,19.098,19.0755,19.0924,7700.0
2005-03-11 11:55:00,33.94,33.97,33.93,33.95,6400.0,19.0868,19.1036,19.0811,19.0924,6400.0
2005-03-11 12:00:00,33.96,33.97,33.94,33.94,15400.0,19.098,19.1036,19.0868,19.0868,15400.0
2005-03-11 12:05:00,33.93,33.95,33.92,33.93,8900.0,19.0811,19.0924,19.0755,19.0811,8900.0
2005-03-11 12:10:00,33.93,33.98,33.91,33.97,12800.0,19.0811,19.1093,19.0699,19.1036,12800.0
2005-03-11 12:15:00,33.97,33.99,33.96,33.96,6400.0,19.1036,19.1149,19.098,19.098,6400.0
2005-03-11 12:20:00,33.96,33.99,33.96,33.97,7000.0,19.098,19.1149,19.098,19.1036,7000.0
2005-03-11 12:25:00,33.98,33.98,33.96,33.97,2900.0,19.1093,19.1093,19.098,19.1036,2900.0
2005-03-11 12:30:00,33.97,33.99,33.96,33.97,5400.0,19.1036,19.1149,19.098,19.1036,5400.0
2005-03-11 12:35:00,33.97,33.97,33.94,33.94,8700.0,19.1036,19.1036,19.0868,19.0868,8700.0
2005-03-11 12:40:00,33.94,33.94,33.9,33.92,8000.0,19.0868,19.0868,19.0643,19.0755,8000.0
2005-03-11 12:45:00,33.92,33.95,33.92,33.94,6900.0,19.0755,19.0924,19.0755,19.0868,6900.0
2005-03-11 12:50:00,33.95,33.95,33.93,33.93,4500.0,19.0924,19.0924,19.0811,19.0811,4500.0
2005-03-11 12:55:00,33.92,33.92,33.85,33.89,8800.0,19.0755,19.0755,19.0362,19.0587,8800.0
2005-03-11 13:00:00,33.9,33.9,33.86,33.88,4100.0,19.0643,19.0643,19.0418,19.053,4100.0
2005-03-11 13:05:00,33.88,33.9,33.87,33.88,7600.0,19.053,19.0643,19.0474,19.053,7600.0
2005-03-11 13:10:00,33.88,33.89,33.87,33.87,5400.0,19.053,19.0587,19.0474,19.0474,5400.0
2005-03-11 13:15:00,33.87,33.89,33.86,33.87,4800.0,19.0474,19.0587,19.0418,19.0474,4800.0
2005-03-11 13:20:00,33.88,33.89,33.86,33.87,8400.0,19.053,19.0587,19.0418,19.0474,8400.0
2005-03-11 13:25:00,33.87,33.88,33.87,33.87,7200.0,19.0474,19.053,19.0474,19.0474,7200.0
2005-03-11 13:30:00,33.87,33.91,33.87,33.91,8400.0,19.0474,19.0699,19.0474,19.0699,8400.0
2005-03-11 13:35:00,33.91,33.91,33.88,33.9,5600.0,19.0699,19.0699,19.053,19.0643,5600.0
2005-03-11 13:40:00,33.89,33.9,33.87,33.87,4900.0,19.0587,19.0643,19.0474,19.0474,4900.0
2005-03-11 13:45:00,33.86,33.86,33.8,33.8,17700.0,19.0418,19.0418,19.008,19.008,17700.0
2005-03-11 13:50:00,33.8,33.82,33.75,33.8,8700.0,19.008,19.0193,18.9799,19.008,8700.0
2005-03-11 13:55:00,33.8,33.82,33.76,33.77,14400.0,19.008,19.0193,18.9855,18.9912,14400.0
2005-03-11 14:00:00,33.77,33.83,33.77,33.82,13000.0,18.9912,19.0249,18.9912,19.0193,13000.0
2005-03-11 14:05:00,33.83,33.89,33.83,33.88,9800.0,19.0249,19.0587,19.0249,19.053,9800.0
2005-03-11 14:10:00,33.88,33.89,33.87,33.88,7000.0,19.053,19.0587,19.0474,19.053,7000.0
2005-03-11 14:15:00,33.88,33.92,33.88,33.91,61800.0,19.053,19.0755,19.053,19.0699,61800.0
2005-03-11 14:20:00,33.9,33.9,33.85,33.87,3600.0,19.0643,19.0643,19.0362,19.0474,3600.0
2005-03-11 14:25:00,33.87,33.91,33.87,33.89,3800.0,19.0474,19.0699,19.0474,19.0587,3800.0
2005-03-11 14:30:00,33.89,33.9,33.87,33.87,10300.0,19.0587,19.0643,19.0474,19.0474,10300.0
2005-03-11 14:35:00,33.88,33.88,33.84,33.84,5000.0,19.053,19.053,19.0305,19.0305,5000.0
2005-03-11 14:40:00,33.84,33.85,33.83,33.83,16300.0,19.0305,19.0362,19.0249,19.0249,16300.0
2005-03-11 14:45:00,33.83,33.84,33.82,33.82,10600.0,19.0249,19.0305,19.0193,19.0193,10600.0
2005-03-11 14:50:00,33.82,33.83,33.72,33.73,46100.0,19.0193,19.0249,18.963,18.9687,46100.0
2005-03-11 14:55:00,33.73,33.75,33.7,33.75,20000.0,18.9687,18.9799,18.9518,18.9799,20000.0
2005-03-11 15:00:00,33.75,33.76,33.7,33.71,37800.0,18.9799,18.9855,18.9518,18.9574,37800.0
2005-03-11 15:05:00,33.71,33.75,33.71,33.73,13700.0,18.9574,18.9799,18.9574,18.9687,13700.0
2005-03-11 15:10:00,33.74,33.76,33.73,33.75,17400.0,18.9743,18.9855,18.9687,18.9799,17400.0
2005-03-11 15:15:00,33.76,33.76,33.72,33.73,12000.0,18.9855,18.9855,18.963,18.9687,12000.0
2005-03-11 15:20:00,33.72,33.73,33.68,33.69,23400.0,18.963,18.9687,18.9406,18.9462,23400.0
2005-03-11 15:25:00,33.68,33.69,33.67,33.67,30400.0,18.9406,18.9462,18.9349,18.9349,30400.0
2005-03-11 15:30:00,33.67,33.68,33.64,33.67,33700.0,18.9349,18.9406,18.9181,18.9349,33700.0
2005-03-11 15:35:00,33.67,33.74,33.66,33.71,24400.0,18.9349,18.9743,18.9293,18.9574,24400.0
2005-03-11 15:40:00,33.71,33.73,33.7,33.72,23600.0,18.9574,18.9687,18.9518,18.963,23600.0
2005-03-11 15:45:00,33.72,33.8,33.7,33.77,43300.0,18.963,19.008,18.9518,18.9912,43300.0
2005-03-11 15:50:00,33.78,33.8,33.75,33.8,28900.0,18.9968,19.008,18.9799,19.008,28900.0
2005-03-11 15:55:00,33.78,33.8,33.73,33.75,35900.0,18.9968,19.008,18.9687,18.9799,35900.0
2005-03-14 09:30:00,33.85,33.9,33.8,33.89,43900.0,19.0362,19.0643,19.008,19.0587,43900.0
2005-03-14 09:35:00,33.87,33.97,33.87,33.9,24300.0,19.0474,19.1036,19.0474,19.0643,24300.0
2005-03-14 09:40:00,33.92,34.04,33.92,34.03,19400.0,19.0755,19.143,19.0755,19.1374,19400.0
2005-03-14 09:45:00,34.03,34.08,34.0,34.08,20900.0,19.1374,19.1655,19.1205,19.1655,20900.0
2005-03-14 09:50:00,34.06,34.16,34.01,34.16,38900.0,19.1543,19.2105,19.1261,19.2105,38900.0
2005-03-14 09:55:00,34.13,34.18,34.08,34.1,21500.0,19.1936,19.2217,19.1655,19.1767,21500.0
2005-03-14 10:00:00,34.1,34.25,34.1,34.25,38700.0,19.1767,19.2611,19.1767,19.2611,38700.0
2005-03-14 10:05:00,34.24,34.26,34.22,34.25,16800.0,19.2555,19.2667,19.2442,19.2611,16800.0
2005-03-14 10:10:00,34.24,34.27,34.21,34.27,14000.0,19.2555,19.2724,19.2386,19.2724,14000.0
2005-03-14 10:15:00,34.27,34.3,34.26,34.29,20000.0,19.2724,19.2892,19.2667,19.2836,20000.0
2005-03-14 10:20:00,34.29,34.29,34.18,34.19,18000.0,19.2836,19.2836,19.2217,19.2274,18000.0
2005-03-14 10:25:00,34.19,34.25,34.19,34.25,15400.0,19.2274,19.2611,19.2274,19.2611,15400.0
2005-03-14 10:30:00,34.24,34.28,34.23,34.26,26500.0,19.2555,19.278,19.2499,19.2667,26500.0
2005-03-14 10:35:00,34.23,34.23,34.21,34.23,17300.0,19.2499,19.2499,19.2386,19.2499,17300.0
2005-03-14 10:40:00,34.23,34.24,34.22,34.22,36600.0,19.2499,19.2555,19.2442,19.2442,36600.0
2005-03-14 10:45:00,34.2,34.22,34.17,34.2,26000.0,19.233,19.2442,19.2161,19.233,26000.0
2005-03-14 10:50:00,34.18,34.19,34.17,34.18,11800.0,19.2217,19.2274,19.2161,19.2217,11800.0
2005-03-14 10:55:00,34.18,34.19,34.14,34.15,28100.0,19.2217,19.2274,19.1992,19.2049,28100.0
2005-03-14 11:00:00,34.16,34.23,34.16,34.19,26700.0,19.2105,19.2499,19.2105,19.2274,26700.0
2005-03-14 11:05:00,34.19,34.2,34.16,34.17,29300.0,19.2274,19.233,19.2105,19.2161,29300.0
2005-03-14 11:10:00,34.18,34.18,34.09,34.1,38700.0,19.2217,19.2217,19.1711,19.1767,38700.0
2005-03-14 11:15:00,34.11,34.14,34.1,34.12,25100.0,19.1824,19.1992,19.1767,19.188,25100.0
2005-03-14 11:20:00,34.11,34.12,34.08,34.11,19900.0,19.1824,19.188,19.1655,19.1824,19900.0
2005-03-14 11:25:00,34.11,34.15,34.08,34.15,19700.0,19.1824,19.2049,19.1655,19.2049,19700.0
2005-03-14 11:30:00,34.15,34.15,34.1,34.11,10700.0,19.2049,19.2049,19.1767,19.1824,10700.0
2005-03-14 11:35:00,34.12,34.13,34.11,34.12,13300.0,19.188,19.1936,19.1824,19.188,13300.0
2005-03-14 11:40:00,34.12,34.14,34.11,34.12,23300.0,19.188,19.1992,19.1824,19.188,23300.0
2005-03-14 11:45:00,34.13,34.15,34.11,34.13,14600.0,19.1936,19.2049,19.1824,19.1936,14600.0
2005-03-14 11:50:00,34.12,34.14,34.1,34.13,27300.0,19.188,19.1992,19.1767,19.1936,27300.0
2005-03-14 11:55:00,34.12,34.13,34.1,34.11,20100.0,19.188,19.1936,19.1767,19.1824,20100.0
2005-03-14 12:00:00,34.1,34.11,34.06,34.07,25900.0,19.1767,19.1824,19.1543,19.1599,25900.0
2005-03-14 12:05:00,34.07,34.07,34.04,34.04,32400.0,19.1599,19.1599,19.143,19.143,32400.0
2005-03-14 12:10:00,34.04,34.04,34.03,34.04,23800.0,19.143,19.143,19.1374,19.143,23800.0
2005-03-14 12:15:00,34.03,34.03,33.99,34.0,29400.0,19.1374,19.1374,19.1149,19.1205,29400.0
2005-03-14 12:20:00,34.01,34.01,33.99,34.0,44100.0,19.1261,19.1261,19.1149,19.1205,44100.0
2005-03-14 12:25:00,34.0,34.01,33.98,34.01,27900.0,19.1205,19.1261,19.1093,19.1261,27900.0
2005-03-14 12:30:00,34.0,34.04,34.0,34.01,8600.0,19.1205,19.143,19.1205,19.1261,8600.0
2005-03-14 12:35:00,34.01,34.01,33.99,34.0,37100.0,19.1261,19.1261,19.1149,19.1205,37100.0
2005-03-14 12:40:00,34.01,34.02,34.0,34.01,26500.0,19.1261,19.1318,19.1205,19.1261,26500.0
2005-03-14 12:45:00,34.01,34.01,34.0,34.01,5200.0,19.1261,19.1261,19.1205,19.1261,5200.0
2005-03-14 12:50:00,34.02,34.04,33.98,33.98,25800.0,19.1318,19.143,19.1093,19.1093,25800.0
2005-03-14 12:55:00,33.98,33.99,33.95,33.95,17900.0,19.1093,19.1149,19.0924,19.0924,17900.0
2005-03-14 13:00:00,33.95,33.99,33.94,33.99,14900.0,19.0924,19.1149,19.0868,19.1149,14900.0
2005-03-14 13:05:00,33.98,33.98,33.96,33.97,34500.0,19.1093,19.1093,19.098,19.1036,34500.0
2005-03-14 13:10:00,33.96,33.99,33.96,33.98,9800.0,19.098,19.1149,19.098,19.1093,9800.0
2005-03-14 13:15:00,33.97,34.0,33.94,33.95,35500.0,19.1036,19.1205,19.0868,19.0924,35500.0
2005-03-14 13:20:00,33.95,33.97,33.92,33.97,17900.0,19.0924,19.1036,19.0755,19.1036,17900.0
2005-03-14 13:25:00,33.98,33.99,33.93,33.95,51700.0,19.1093,19.1149,19.0811,19.0924,51700.0
2005-03-14 13:30:00,33.97,33.99,33.95,33.95,16700.0,19.1036,19.1149,19.0924,19.0924,16700.0
2005-03-14 13:35:00,33.94,33.97,33.91,33.93,18700.0,19.0868,19.1036,19.0699,19.0811,18700.0
2005-03-14 13:40:00,33.96,33.97,33.94,33.95,3000.0,19.098,19.1036,19.0868,19.0924,3000.0
2005-03-14 13:45:00,33.94,33.97,33.94,33.97,7000.0,19.0868,19.1036,19.0868,19.1036,7000.0
2005-03-14 13:50:00,33.96,33.98,33.96,33.96,8600.0,19.098,19.1093,19.098,19.098,8600.0
2005-03-14 13:55:00,33.97,33.98,33.95,33.97,11100.0,19.1036,19.1093,19.0924,19.1036,11100.0
2005-03-14 14:00:00,33.97,34.01,33.96,34.0,31900.0,19.1036,19.1261,19.098,19.1205,31900.0
2005-03-14 14:05:00,34.0,34.02,33.99,34.01,16400.0,19.1205,19.1318,19.1149,19.1261,16400.0
2005-03-14 14:10:00,34.01,34.01,34.0,34.01,10000.0,19.1261,19.1261,19.1205,19.1261,10000.0
2005-03-14 14:15:00,34.01,34.02,33.99,34.0,14500.0,19.1261,19.1318,19.1149,19.1205,14500.0
2005-03-14 14:20:00,34.0,34.01,33.97,34.0,11400.0,19.1205,19.1261,19.1036,19.1205,11400.0
2005-03-14 14:25:00,34.0,34.01,33.97,33.99,12600.0,19.1205,19.1261,19.1036,19.1149,12600.0
2005-03-14 14:30:00,33.97,34.0,33.97,33.98,9400.0,19.1036,19.1205,19.1036,19.1093,9400.0
2005-03-14 14:35:00,33.99,34.02,33.99,34.01,17800.0,19.1149,19.1318,19.1149,19.1261,17800.0
2005-03-14 14:40:00,34.01,34.06,34.0,34.05,20500.0,19.1261,19.1543,19.1205,19.1486,20500.0
2005-03-14 14:45:00,34.06,34.1,34.05,34.07,17000.0,19.1543,19.1767,19.1486,19.1599,17000.0
2005-03-14 14:50:00,34.08,34.1,34.08,34.08,3900.0,19.1655,19.1767,19.1655,19.1655,3900.0
2005-03-14 14:55:00,34.08,34.09,34.07,34.08,12000.0,19.1655,19.1711,19.1599,19.1655,12000.0
2005-03-14 15:00:00,34.08,34.11,34.07,34.11,13600.0,19.1655,19.1824,19.1599,19.1824,13600.0
2005-03-14 15:05:00,34.12,34.12,34.09,34.1,7400.0,19.188,19.188,19.1711,19.1767,7400.0
2005-03-14 15:10:00,34.09,34.13,34.09,34.12,17100.0,19.1711,19.1936,19.1711,19.188,17100.0
2005-03-14 15:15:00,34.13,34.16,34.13,34.16,16800.0,19.1936,19.2105,19.1936,19.2105,16800.0
2005-03-14 15:20:00,34.16,34.16,34.11,34.12,19800.0,19.2105,19.2105,19.1824,19.188,19800.0
2005-03-14 15:25:00,34.12,34.15,34.07,34.15,36400.0,19.188,19.2049,19.1599,19.2049,36400.0
2005-03-14 15:30:00,34.14,34.22,34.14,34.22,59000.0,19.1992,19.2442,19.1992,19.2442,59000.0
2005-03-14 15:35:00,34.23,34.26,34.22,34.25,46700.0,19.2499,19.2667,19.2442,19.2611,46700.0
2005-03-14 15:40:00,34.25,34.25,34.12,34.12,33200.0,19.2611,19.2611,19.188,19.188,33200.0
2005-03-14 15:45:00,34.13,34.22,34.12,34.21,43500.0,19.1936,19.2442,19.188,19.2386,43500.0
2005-03-14 15:50:00,34.22,34.24,34.16,34.17,55500.0,19.2442,19.2555,19.2105,19.2161,55500.0
2005-03-14 15:55:00,34.18,34.2,34.15,34.2,41300.0,19.2217,19.233,19.2049,19.233,41300.0
2005-03-15 09:30:00,34.35,34.35,34.24,34.24,46000.0,19.3173,19.3173,19.2555,19.2555,46000.0
2005-03-15 09:35:00,34.25,34.35,34.15,34.35,49900.0,19.2611,19.3173,19.2049,19.3173,49900.0
2005-03-15 09:40:00,34.32,34.43,34.26,34.38,13800.0,19.3005,19.3623,19.2667,19.3342,13800.0
2005-03-15 09:45:00,34.35,34.37,34.2,34.25,62600.0,19.3173,19.3286,19.233,19.2611,62600.0
2005-03-15 09:50:00,34.26,34.33,34.23,34.33,29600.0,19.2667,19.3061,19.2499,19.3061,29600.0
2005-03-15 09:55:00,34.33,34.34,34.3,34.31,17400.0,19.3061,19.3117,19.2892,19.2948,17400.0
2005-03-15 10:00:00,34.3,34.31,34.25,34.28,36300.0,19.2892,19.2948,19.2611,19.278,36300.0
2005-03-15 10:05:00,34.28,34.32,34.28,34.3,25100.0,19.278,19.3005,19.278,19.2892,25100.0
2005-03-15 10:10:00,34.3,34.31,34.22,34.26,23300.0,19.2892,19.2948,19.2442,19.2667,23300.0
2005-03-15 10:15:00,34.26,34.26,34.15,34.17,26100.0,19.2667,19.2667,19.2049,19.2161,26100.0
2005-03-15 10:20:00,34.18,34.18,34.08,34.1,37300.0,19.2217,19.2217,19.1655,19.1767,37300.0
2005-03-15 10:25:00,34.1,34.22,34.1,34.17,18500.0,19.1767,19.2442,19.1767,19.2161,18500.0
2005-03-15 10:30:00,34.14,34.16,34.14,34.15,18500.0,19.1992,19.2105,19.1992,19.2049,18500.0
2005-03-15 10:35:00,34.15,34.15,34.13,34.14,18000.0,19.2049,19.2049,19.1936,19.1992,18000.0
2005-03-15 10:40:00,34.14,34.15,34.12,34.13,14600.0,19.1992,19.2049,19.188,19.1936,14600.0
2005-03-15 10:45:00,34.13,34.18,34.12,34.18,82300.0,19.1936,19.2217,19.188,19.2217,82300.0
2005-03-15 10:50:00,34.18,34.22,34.18,34.21,34800.0,19.2217,19.2442,19.2217,19.2386,34800.0
2005-03-15 10:55:00,34.22,34.24,34.22,34.24,15400.0,19.2442,19.2555,19.2442,19.2555,15400.0
2005-03-15 11:00:00,34.24,34.25,34.22,34.22,12900.0,19.2555,19.2611,19.2442,19.2442,12900.0
2005-03-15 11:05:00,34.2,34.21,34.15,34.16,27000.0,19.233,19.2386,19.2049,19.2105,27000.0
2005-03-15 11:10:00,34.16,34.16,34.13,34.14,20200.0,19.2105,19.2105,19.1936,19.1992,20200.0
2005-03-15 11:15:00,34.14,34.15,34.11,34.13,17100.0,19.1992,19.2049,19.1824,19.1936,17100.0
2005-03-15 11:20:00,34.13,34.13,34.07,34.08,37700.0,19.1936,19.1936,19.1599,19.1655,37700.0
2005-03-15 11:25:00,34.08,34.09,34.07,34.08,25100.0,19.1655,19.1711,19.1599,19.1655,25100.0
2005-03-15 11:30:00,34.08,34.1,34.05,34.09,43700.0,19.1655,19.1767,19.1486,19.1711,43700.0
2005-03-15 11:35:00,34.09,34.11,34.0,34.01,36600.0,19.1711,19.1824,19.1205,19.1261,36600.0
2005-03-15 11:40:00,34.01,34.01,33.91,33.96,56700.0,19.1261,19.1261,19.0699,19.098,56700.0
2005-03-15 11:45:00,33.95,34.0,33.95,33.98,21700.0,19.0924,19.1205,19.0924,19.1093,21700.0
2005-03-15 11:50:00,33.99,34.0,33.96,33.99,13200.0,19.1149,19.1205,19.098,19.1149,13200.0
2005-03-15 11:55:00,33.99,34.0,33.97,33.99,18500.0,19.1149,19.1205,19.1036,19.1149,18500.0
2005-03-15 12:00:00,33.99,33.99,33.96,33.97,27500.0,19.1149,19.1149,19.098,19.1036,27500.0
2005-03-15 12:05:00,33.97,34.0,33.96,34.0,15300.0,19.1036,19.1205,19.098,19.1205,15300.0
2005-03-15 12:10:00,33.99,34.03,33.96,34.03,20600.0,19.1149,19.1374,19.098,19.1374,20600.0
2005-03-15 12:15:00,34.03,34.05,34.0,34.0,21900.0,19.1374,19.1486,19.1205,19.1205,21900.0
2005-03-15 12:20:00,34.0,34.04,34.0,34.03,13700.0,19.1205,19.143,19.1205,19.1374,13700.0
2005-03-15 12:25:00,34.03,34.04,33.96,33.97,16000.0,19.1374,19.143,19.098,19.1036,16000.0
2005-03-15 12:30:00,33.97,33.99,33.95,33.96,5700.0,19.1036,19.1149,19.0924,19.098,5700.0
2005-03-15 12:35:00,33.97,33.99,33.96,33.97,7300.0,19.1036,19.1149,19.098,19.1036,7300.0
2005-03-15 12:40:00,33.97,34.0,33.91,33.91,27500.0,19.1036,19.1205,19.0699,19.0699,27500.0
2005-03-15 12:45:00,33.91,33.94,33.91,33.93,12300.0,19.0699,19.0868,19.0699,19.0811,12300.0
2005-03-15 12:50:00,33.93,33.97,33.93,33.93,10500.0,19.0811,19.1036,19.0811,19.0811,10500.0
2005-03-15 12:55:00,33.96,33.96,33.93,33.95,7200.0,19.098,19.098,19.0811,19.0924,7200.0
2005-03-15 13:00:00,33.95,33.96,33.87,33.92,12400.0,19.0924,19.098,19.0474,19.0755,12400.0
2005-03-15 13:05:00,33.93,33.97,33.93,33.94,13400.0,19.0811,19.1036,19.0811,19.0868,13400.0
2005-03-15 13:10:00,33.93,33.95,33.9,33.93,8400.0,19.0811,19.0924,19.0643,19.0811,8400.0
2005-03-15 13:15:00,33.94,33.94,33.92,33.93,5400.0,19.0868,19.0868,19.0755,19.0811,5400.0
2005-03-15 13:20:00,33.93,33.93,33.84,33.88,28900.0,19.0811,19.0811,19.0305,19.053,28900.0
2005-03-15 13:25:00,33.88,33.91,33.88,33.9,7500.0,19.053,19.0699,19.053,19.0643,7500.0
2005-03-15 13:30:00,33.89,33.9,33.85,33.85,34600.0,19.0587,19.0643,19.0362,19.0362,34600.0
2005-03-15 13:35:00,33.85,33.86,33.82,33.82,13200.0,19.0362,19.0418,19.0193,19.0193,13200.0
2005-03-15 13:40:00,33.83,33.84,33.8,33.81,10500.0,19.0249,19.0305,19.008,19.0137,10500.0
2005-03-15 13:45:00,33.81,33.81,33.79,33.79,14700.0,19.0137,19.0137,19.0024,19.0024,14700.0
2005-03-15 13:50:00,33.79,33.85,33.79,33.79,21300.0,19.0024,19.0362,19.0024,19.0024,21300.0
2005-03-15 13:55:00,33.79,33.83,33.76,33.81,11700.0,19.0024,19.0249,18.9855,19.0137,11700.0
2005-03-15 14:00:00,33.79,33.88,33.78,33.85,15400.0,19.0024,19.053,18.9968,19.0362,15400.0
2005-03-15 14:05:00,33.86,33.86,33.83,33.85,5900.0,19.0418,19.0418,19.0249,19.0362,5900.0
2005-03-15 14:10:00,33.85,33.86,33.83,33.85,13900.0,19.0362,19.0418,19.0249,19.0362,13900.0
2005-03-15 14:15:00,33.85,33.86,33.82,33.82,17900.0,19.0362,19.0418,19.0193,19.0193,17900.0
2005-03-15 14:20:00,33.82,33.83,33.78,33.8,11800.0,19.0193,19.0249,18.9968,19.008,11800.0
2005-03-15 14:25:00,33.81,33.85,33.8,33.84,9100.0,19.0137,19.0362,19.008,19.0305,9100.0
2005-03-15 14:30:00,33.85,33.86,33.8,33.85,16800.0,19.0362,19.0418,19.008,19.0362,16800.0
2005-03-15 14:35:00,33.86,33.87,33.84,33.87,7000.0,19.0418,19.0474,19.0305,19.0474,7000.0
2005-03-15 14:40:00,33.87,33.9,33.87,33.89,10800.0,19.0474,19.0643,19.0474,19.0587,10800.0
2005-03-15 14:45:00,33.89,33.89,33.84,33.89,10700.0,19.0587,19.0587,19.0305,19.0587,10700.0
2005-03-15 14:50:00,33.88,33.9,33.86,33.88,14200.0,19.053,19.0643,19.0418,19.053,14200.0
2005-03-15 14:55:00,33.88,33.89,33.84,33.84,24600.0,19.053,19.0587,19.0305,19.0305,24600.0
2005-03-15 15:00:00,33.84,33.86,33.82,33.83,66800.0,19.0305,19.0418,19.0193,19.0249,66800.0
2005-03-15 15:05:00,33.83,33.85,33.81,33.85,21700.0,19.0249,19.0362,19.0137,19.0362,21700.0
2005-03-15 15:10:00,33.84,33.84,33.79,33.82,33100.0,19.0305,19.0305,19.0024,19.0193,33100.0
2005-03-15 15:15:00,33.83,33.83,33.78,33.82,18000.0,19.0249,19.0249,18.9968,19.0193,18000.0
2005-03-15 15:20:00,33.81,33.81,33.78,33.78,9500.0,19.0137,19.0137,18.9968,18.9968,9500.0
2005-03-15 15:25:00,33.79,33.8,33.77,33.77,24500.0,19.0024,19.008,18.9912,18.9912,24500.0
2005-03-15 15:30:00,33.76,33.8,33.74,33.79,35700.0,18.9855,19.008,18.9743,19.0024,35700.0
2005-03-15 15:35:00,33.8,33.83,33.77,33.81,22800.0,19.008,19.0249,18.9912,19.0137,22800.0
2005-03-15 15:40:00,33.82,33.82,33.78,33.78,21200.0,19.0193,19.0193,18.9968,18.9968,21200.0
2005-03-15 15:45:00,33.79,33.79,33.72,33.73,27600.0,19.0024,19.0024,18.963,18.9687,27600.0
2005-03-15 15:50:00,33.74,33.74,33.72,33.72,48000.0,18.9743,18.9743,18.963,18.963,48000.0
2005-03-15 15:55:00,33.72,33.72,33.67,33.69,58700.0,18.963,18.963,18.9349,18.9462,58700.0
2005-03-16 09:30:00,33.7,33.7,33.63,33.65,47700.0,18.9518,18.9518,18.9124,18.9237,47700.0
2005-03-16 09:35:00,33.66,33.66,33.56,33.57,27100.0,18.9293,18.9293,18.8731,18.8787,27100.0
2005-03-16 09:40:00,33.57,33.61,33.57,33.58,29000.0,18.8787,18.9012,18.8787,18.8843,29000.0
2005-03-16 09:45:00,33.6,33.62,33.46,33.5,52100.0,18.8956,18.9068,18.8168,18.8393,52100.0
2005-03-16 09:50:00,33.52,33.58,33.51,33.57,16900.0,18.8506,18.8843,18.845,18.8787,16900.0
2005-03-16 09:55:00,33.56,33.58,33.53,33.55,29200.0,18.8731,18.8843,18.8562,18.8674,29200.0
2005-03-16 10:00:00,33.54,33.55,33.52,33.54,24500.0,18.8618,18.8674,18.8506,18.8618,24500.0
2005-03-16 10:05:00,33.54,33.6,33.5,33.58,34200.0,18.8618,18.8956,18.8393,18.8843,34200.0
2005-03-16 10:10:00,33.55,33.55,33.48,33.52,47900.0,18.8674,18.8674,18.8281,18.8506,47900.0
2005-03-16 10:15:00,33.53,33.55,33.49,33.53,24500.0,18.8562,18.8674,18.8337,18.8562,24500.0
2005-03-16 10:20:00,33.53,33.58,33.51,33.56,15400.0,18.8562,18.8843,18.845,18.8731,15400.0
2005-03-16 10:25:00,33.55,33.56,33.54,33.56,6700.0,18.8674,18.8731,18.8618,18.8731,6700.0
2005-03-16 10:30:00,33.57,33.57,33.51,33.54,18800.0,18.8787,18.8787,18.845,18.8618,18800.0
2005-03-16 10:35:00,33.54,33.54,33.47,33.47,44100.0,18.8618,18.8618,18.8225,18.8225,44100.0
2005-03-16 10:40:00,33.47,33.48,33.37,33.37,16900.0,18.8225,18.8281,18.7662,18.7662,16900.0
2005-03-16 10:45:00,33.37,33.4,33.37,33.4,14300.0,18.7662,18.7831,18.7662,18.7831,14300.0
2005-03-16 10:50:00,33.39,33.45,33.39,33.44,10100.0,18.7775,18.8112,18.7775,18.8056,10100.0
2005-03-16 10:55:00,33.45,33.46,33.4,33.45,11900.0,18.8112,18.8168,18.7831,18.8112,11900.0
2005-03-16 11:00:00,33.46,33.47,33.43,33.45,6400.0,18.8168,18.8225,18.8,18.8112,6400.0
2005-03-16 11:05:00,33.45,33.46,33.41,33.43,16000.0,18.8112,18.8168,18.7887,18.8,16000.0
2005-03-16 11:10:00,33.42,33.47,33.42,33.46,7100.0,18.7943,18.8225,18.7943,18.8168,7100.0
2005-03-16 11:15:00,33.46,33.46,33.41,33.41,12100.0,18.8168,18.8168,18.7887,18.7887,12100.0
2005-03-16 11:20:00,33.41,33.41,33.38,33.39,29600.0,18.7887,18.7887,18.7718,18.7775,29600.0
2005-03-16 11:25:00,33.38,33.4,33.38,33.4,15700.0,18.7718,18.7831,18.7718,18.7831,15700.0
2005-03-16 11:30:00,33.4,33.44,33.4,33.44,11900.0,18.7831,18.8056,18.7831,18.8056,11900.0
2005-03-16 11:35:00,33.44,33.45,33.43,33.45,9300.0,18.8056,18.8112,18.8,18.8112,9300.0
2005-03-16 11:40:00,33.44,33.44,33.38,33.4,9400.0,18.8056,18.8056,18.7718,18.7831,9400.0
2005-03-16 11:45:00,33.39,33.4,33.35,33.37,19200.0,18.7775,18.7831,18.755,18.7662,19200.0
2005-03-16 11:50:00,33.38,33.38,33.37,33.38,24500.0,18.7718,18.7718,18.7662,18.7718,24500.0
2005-03-16 11:55:00,33.38,33.38,33.35,33.38,63900.0,18.7718,18.7718,18.755,18.7718,63900.0
2005-03-16 12:00:00,33.38,33.4,33.36,33.39,23700.0,18.7718,18.7831,18.7606,18.7775,23700.0
2005-03-16 12:05:00,33.4,33.4,33.39,33.4,16000.0,18.7831,18.7831,18.7775,18.7831,16000.0
2005-03-16 12:10:00,33.4,33.43,33.39,33.43,12900.0,18.7831,18.8,18.7775,18.8,12900.0
2005-03-16 12:15:00,33.43,33.45,33.42,33.43,8500.0,18.8,18.8112,18.7943,18.8,8500.0
2005-03-16 12:20:00,33.43,33.45,33.39,33.39,14300.0,18.8,18.8112,18.7775,18.7775,14300.0
2005-03-16 12:25:00,33.38,33.39,33.37,33.37,7700.0,18.7718,18.7775,18.7662,18.7662,7700.0
2005-03-16 12:30:00,33.37,33.38,33.34,33.36,7100.0,18.7662,18.7718,18.7493,18.7606,7100.0
2005-03-16 12:35:00,33.37,33.4,33.36,33.4,8800.0,18.7662,18.7831,18.7606,18.7831,8800.0
2005-03-16 12:40:00,33.39,33.42,33.38,33.42,25000.0,18.7775,18.7943,18.7718,18.7943,25000.0
2005-03-16 12:45:00,33.43,33.46,33.39,33.39,11200.0,18.8,18.8168,18.7775,18.7775,11200.0
2005-03-16 12:50:00,33.4,33.4,33.38,33.38,5000.0,18.7831,18.7831,18.7718,18.7718,5000.0
2005-03-16 12:55:00,33.39,33.4,33.38,33.4,6700.0,18.7775,18.7831,18.7718,18.7831,6700.0
2005-03-16 13:00:00,33.4,33.4,33.38,33.39,27800.0,18.7831,18.7831,18.7718,18.7775,27800.0
2005-03-16 13:05:00,33.39,33.4,33.37,33.38,12800.0,18.7775,18.7831,18.7662,18.7718,12800.0
2005-03-16 13:10:00,33.38,33.4,33.37,33.4,15300.0,18.7718,18.7831,18.7662,18.7831,15300.0
2005-03-16 13:15:00,33.39,33.4,33.38,33.4,7800.0,18.7775,18.7831,18.7718,18.7831,7800.0
2005-03-16 13:20:00,33.4,33.44,33.39,33.44,34600.0,18.7831,18.8056,18.7775,18.8056,34600.0
2005-03-16 13:25:00,33.44,33.45,33.42,33.42,15800.0,18.8056,18.8112,18.7943,18.7943,15800.0
2005-03-16 13:30:00,33.41,33.42,33.38,33.39,29200.0,18.7887,18.7943,18.7718,18.7775,29200.0
2005-03-16 13:35:00,33.39,33.39,33.36,33.36,31800.0,18.7775,18.7775,18.7606,18.7606,31800.0
2005-03-16 13:40:00,33.36,33.36,33.33,33.34,18500.0,18.7606,18.7606,18.7437,18.7493,18500.0
2005-03-16 13:45:00,33.34,33.35,33.27,33.27,38000.0,18.7493,18.755,18.71,18.71,38000.0
2005-03-16 13:50:00,33.27,33.28,33.2,33.21,33900.0,18.71,18.7156,18.6706,18.6762,33900.0
2005-03-16 13:55:00,33.2,33.21,33.17,33.18,45800.0,18.6706,18.6762,18.6537,18.6594,45800.0
2005-03-16 14:00:00,33.18,33.18,33.15,33.17,62300.0,18.6594,18.6594,18.6425,18.6537,62300.0
2005-03-16 14:05:00,33.17,33.19,33.15,33.18,64600.0,18.6537,18.665,18.6425,18.6594,64600.0
2005-03-16 14:10:00,33.18,33.21,33.17,33.21,28600.0,18.6594,18.6762,18.6537,18.6762,28600.0
2005-03-16 14:15:00,33.21,33.25,33.19,33.25,23600.0,18.6762,18.6987,18.665,18.6987,23600.0
2005-03-16 14:20:00,33.25,33.25,33.24,33.24,17600.0,18.6987,18.6987,18.6931,18.6931,17600.0
2005-03-16 14:25:00,33.25,33.25,33.2,33.21,23000.0,18.6987,18.6987,18.6706,18.6762,23000.0
2005-03-16 14:30:00,33.2,33.2,33.15,33.15,48000.0,18.6706,18.6706,18.6425,18.6425,48000.0
2005-03-16 14:35:00,33.15,33.16,33.15,33.15,32800.0,18.6425,18.6481,18.6425,18.6425,32800.0
2005-03-16 14:40:00,33.16,33.17,33.13,33.15,42200.0,18.6481,18.6537,18.6313,18.6425,42200.0
2005-03-16 14:45:00,33.14,33.17,33.13,33.16,69100.0,18.6369,18.6537,18.6313,18.6481,69100.0
2005-03-16 14:50:00,33.15,33.15,33.14,33.15,25500.0,18.6425,18.6425,18.6369,18.6425,25500.0
2005-03-16 14:55:00,33.15,33.2,33.14,33.18,31100.0,18.6425,18.6706,18.6369,18.6594,31100.0
2005-03-16 15:00:00,33.18,33.2,33.17,33.18,20000.0,18.6594,18.6706,18.6537,18.6594,20000.0
2005-03-16 15:05:00,33.18,33.26,33.16,33.26,19900.0,18.6594,18.7044,18.6481,18.7044,19900.0
2005-03-16 15:10:00,33.27,33.27,33.22,33.23,23000.0,18.71,18.71,18.6819,18.6875,23000.0
2005-03-16 15:15:00,33.22,33.23,33.21,33.21,15200.0,18.6819,18.6875,18.6762,18.6762,15200.0
2005-03-16 15:20:00,33.22,33.24,33.19,33.22,32700.0,18.6819,18.6931,18.665,18.6819,32700.0
2005-03-16 15:25:00,33.22,33.22,33.2,33.2,21500.0,18.6819,18.6819,18.6706,18.6706,21500.0
2005-03-16 15:30:00,33.19,33.2,33.17,33.19,53100.0,18.665,18.6706,18.6537,18.665,53100.0
2005-03-16 15:35:00,33.2,33.2,33.18,33.2,19400.0,18.6706,18.6706,18.6594,18.6706,19400.0
2005-03-16 15:40:00,33.2,33.23,33.19,33.2,47700.0,18.6706,18.6875,18.665,18.6706,47700.0
2005-03-16 15:45:00,33.21,33.29,33.21,33.28,44300.0,18.6762,18.7212,18.6762,18.7156,44300.0
2005-03-16 15:50:00,33.28,33.3,33.25,33.28,37700.0,18.7156,18.7269,18.6987,18.7156,37700.0
2005-03-16 15:55:00,33.28,33.28,33.21,33.21,45100.0,18.7156,18.7156,18.6762,18.6762,45100.0
2005-03-17 09:30:00,33.05,33.08,33.0,33.01,119900.0,18.5863,18.6031,18.5581,18.5638,119900.0
2005-03-17 09:35:00,33.01,33.08,32.95,33.0,48000.0,18.5638,18.6031,18.53,18.5581,48000.0
2005-03-17 09:40:00,33.0,33.05,32.95,33.0,29000.0,18.5581,18.5863,18.53,18.5581,29000.0
2005-03-17 09:45:00,33.0,33.05,32.96,33.0,19700.0,18.5581,18.5863,18.5356,18.5581,19700.0
2005-03-17 09:50:00,33.01,33.05,32.99,33.0,48800.0,18.5638,18.5863,18.5525,18.5581,48800.0
2005-03-17 09:55:00,32.99,33.01,32.96,33.01,10100.0,18.5525,18.5638,18.5356,18.5638,10100.0
2005-03-17 10:00:00,33.0,33.05,32.99,33.03,25200.0,18.5581,18.5863,18.5525,18.575,25200.0
2005-03-17 10:05:00,33.03,33.05,32.99,33.01,13500.0,18.575,18.5863,18.5525,18.5638,13500.0
2005-03-17 10:10:00,33.01,33.01,32.99,32.99,77900.0,18.5638,18.5638,18.5525,18.5525,77900.0
2005-03-17 10:15:00,32.99,33.01,32.98,32.99,93900.0,18.5525,18.5638,18.5469,18.5525,93900.0
2005-03-17 10:20:00,32.98,32.99,32.97,32.98,22500.0,18.5469,18.5525,18.5413,18.5469,22500.0
2005-03-17 10:25:00,32.99,33.0,32.97,33.0,20800.0,18.5525,18.5581,18.5413,18.5581,20800.0
2005-03-17 10:30:00,32.99,33.0,32.97,33.0,17500.0,18.5525,18.5581,18.5413,18.5581,17500.0
2005-03-17 10:35:00,32.99,33.0,32.97,32.99,33800.0,18.5525,18.5581,18.5413,18.5525,33800.0
2005-03-17 10:40:00,32.99,33.0,32.98,32.98,26400.0,18.5525,18.5581,18.5469,18.5469,26400.0
2005-03-17 10:45:00,32.97,32.97,32.94,32.95,31100.0,18.5413,18.5413,18.5244,18.53,31100.0
2005-03-17 10:50:00,32.95,32.95,32.93,32.94,21600.0,18.53,18.53,18.5188,18.5244,21600.0
2005-03-17 10:55:00,32.94,32.97,32.93,32.97,35700.0,18.5244,18.5413,18.5188,18.5413,35700.0
2005-03-17 11:00:00,32.97,33.0,32.96,32.96,14100.0,18.5413,18.5581,18.5356,18.5356,14100.0
2005-03-17 11:05:00,32.97,33.02,32.95,33.02,76800.0,18.5413,18.5694,18.53,18.5694,76800.0
2005-03-17 11:10:00,33.02,33.02,32.97,32.97,16300.0,18.5694,18.5694,18.5413,18.5413,16300.0
2005-03-17 11:15:00,32.97,33.08,32.97,32.99,41400.0,18.5413,18.6031,18.5413,18.5525,41400.0
2005-03-17 11:20:00,32.99,33.01,32.98,32.99,26000.0,18.5525,18.5638,18.5469,18.5525,26000.0
2005-03-17 11:25:00,32.98,32.99,32.97,32.97,11300.0,18.5469,18.5525,18.5413,18.5413,11300.0
2005-03-17 11:30:00,32.97,32.99,32.97,32.97,15200.0,18.5413,18.5525,18.5413,18.5413,15200.0
2005-03-17 11:35:00,32.96,32.98,32.95,32.96,15100.0,18.5356,18.5469,18.53,18.5356,15100.0
2005-03-17 11:40:00,32.96,32.99,32.95,32.98,15800.0,18.5356,18.5525,18.53,18.5469,15800.0
2005-03-17 11:45:00,32.99,32.99,32.94,32.95,20300.0,18.5525,18.5525,18.5244,18.53,20300.0
2005-03-17 11:50:00,32.94,32.96,32.93,32.93,18400.0,18.5244,18.5356,18.5188,18.5188,18400.0
2005-03-17 11:55:00,32.93,32.96,32.93,32.95,14100.0,18.5188,18.5356,18.5188,18.53,14100.0
2005-03-17 12:00:00,32.95,32.95,32.92,32.94,17200.0,18.53,18.53,18.5132,18.5244,17200.0
2005-03-17 12:05:00,32.93,32.94,32.9,32.94,9400.0,18.5188,18.5244,18.5019,18.5244,9400.0
2005-03-17 12:10:00,32.93,32.97,32.93,32.96,10200.0,18.5188,18.5413,18.5188,18.5356,10200.0
2005-03-17 12:15:00,32.97,32.99,32.96,32.97,14900.0,18.5413,18.5525,18.5356,18.5413,14900.0
2005-03-17 12:20:00,32.97,32.99,32.96,32.99,5700.0,18.5413,18.5525,18.5356,18.5525,5700.0
2005-03-17 12:25:00,32.99,33.0,32.98,33.0,18600.0,18.5525,18.5581,18.5469,18.5581,18600.0
2005-03-17 12:30:00,33.0,33.03,32.97,32.99,53200.0,18.5581,18.575,18.5413,18.5525,53200.0
2005-03-17 12:35:00,32.99,33.0,32.97,32.98,16700.0,18.5525,18.5581,18.5413,18.5469,16700.0
2005-03-17 12:40:00,32.99,32.99,32.97,32.97,16100.0,18.5525,18.5525,18.5413,18.5413,16100.0
2005-03-17 12:45:00,32.97,32.99,32.96,32.99,23700.0,18.5413,18.5525,18.5356,18.5525,23700.0
2005-03-17 12:50:00,32.97,33.0,32.97,32.98,16200.0,18.5413,18.5581,18.5413,18.5469,16200.0
2005-03-17 12:55:00,32.98,32.99,32.96,32.97,22100.0,18.5469,18.5525,18.5356,18.5413,22100.0
2005-03-17 13:00:00,32.96,32.96,32.92,32.96,17800.0,18.5356,18.5356,18.5132,18.5356,17800.0
2005-03-17 13:05:00,32.96,32.96,32.93,32.95,9000.0,18.5356,18.5356,18.5188,18.53,9000.0
2005-03-17 13:10:00,32.96,32.96,32.93,32.94,24600.0,18.5356,18.5356,18.5188,18.5244,24600.0
2005-03-17 13:15:00,32.93,32.94,32.9,32.9,14700.0,18.5188,18.5244,18.5019,18.5019,14700.0
2005-03-17 13:20:00,32.92,32.95,32.91,32.95,8400.0,18.5132,18.53,18.5075,18.53,8400.0
2005-03-17 13:25:00,32.95,32.95,32.94,32.94,6400.0,18.53,18.53,18.5244,18.5244,6400.0
2005-03-17 13:30:00,32.94,32.95,32.86,32.95,40400.0,18.5244,18.53,18.4794,18.53,40400.0
2005-03-17 13:35:00,32.94,32.97,32.93,32.94,25300.0,18.5244,18.5413,18.5188,18.5244,25300.0
2005-03-17 13:40:00,32.94,32.95,32.9,32.95,57100.0,18.5244,18.53,18.5019,18.53,57100.0
2005-03-17 13:45:00,32.94,32.95,32.92,32.94,9500.0,18.5244,18.53,18.5132,18.5244,9500.0
2005-03-17 13:50:00,32.94,32.96,32.93,32.95,15100.0,18.5244,18.5356,18.5188,18.53,15100.0
2005-03-17 13:55:00,32.94,32.95,32.9,32.92,14200.0,18.5244,18.53,18.5019,18.5132,14200.0
2005-03-17 14:00:00,32.91,32.92,32.9,32.9,20600.0,18.5075,18.5132,18.5019,18.5019,20600.0
2005-03-17 14:05:00,32.9,32.91,32.87,32.91,44700.0,18.5019,18.5075,18.485,18.5075,44700.0
2005-03-17 14:10:00,32.9,32.95,32.89,32.93,12800.0,18.5019,18.53,18.4963,18.5188,12800.0
2005-03-17 14:15:00,32.94,32.95,32.93,32.94,9900.0,18.5244,18.53,18.5188,18.5244,9900.0
2005-03-17 14:20:00,32.95,32.95,32.94,32.94,50000.0,18.53,18.53,18.5244,18.5244,50000.0
2005-03-17 14:25:00,32.93,32.94,32.9,32.92,54500.0,18.5188,18.5244,18.5019,18.5132,54500.0
2005-03-17 14:30:00,32.9,32.93,32.9,32.92,71100.0,18.5019,18.5188,18.5019,18.5132,71100.0
2005-03-17 14:35:00,32.92,32.92,32.89,32.9,25200.0,18.5132,18.5132,18.4963,18.5019,25200.0
2005-03-17 14:40:00,32.9,32.91,32.89,32.9,51800.0,18.5019,18.5075,18.4963,18.5019,51800.0
2005-03-17 14:45:00,32.9,32.9,32.85,32.86,101100.0,18.5019,18.5019,18.4738,18.4794,101100.0
2005-03-17 14:50:00,32.86,32.87,32.85,32.87,54800.0,18.4794,18.485,18.4738,18.485,54800.0
2005-03-17 14:55:00,32.88,32.9,32.85,32.88,21600.0,18.4907,18.5019,18.4738,18.4907,21600.0
2005-03-17 15:00:00,32.88,32.9,32.88,32.9,22900.0,18.4907,18.5019,18.4907,18.5019,22900.0
2005-03-17 15:05:00,32.89,32.9,32.89,32.9,24200.0,18.4963,18.5019,18.4963,18.5019,24200.0
2005-03-17 15:10:00,32.9,32.97,32.89,32.95,65000.0,18.5019,18.5413,18.4963,18.53,65000.0
2005-03-17 15:15:00,32.97,32.97,32.92,32.95,26300.0,18.5413,18.5413,18.5132,18.53,26300.0
2005-03-17 15:20:00,32.95,32.95,32.91,32.92,42600.0,18.53,18.53,18.5075,18.5132,42600.0
2005-03-17 15:25:00,32.91,32.92,32.89,32.91,48000.0,18.5075,18.5132,18.4963,18.5075,48000.0
2005-03-17 15:30:00,32.92,32.93,32.9,32.9,35200.0,18.5132,18.5188,18.5019,18.5019,35200.0
2005-03-17 15:35:00,32.9,32.91,32.88,32.91,48900.0,18.5019,18.5075,18.4907,18.5075,48900.0
2005-03-17 15:40:00,32.91,32.91,32.85,32.86,77100.0,18.5075,18.5075,18.4738,18.4794,77100.0
2005-03-17 15:45:00,32.86,32.86,32.81,32.82,113700.0,18.4794,18.4794,18.4513,18.4569,113700.0
2005-03-17 15:50:00,32.82,32.83,32.8,32.83,75900.0,18.4569,18.4625,18.4457,18.4625,75900.0
2005-03-17 15:55:00,32.83,32.84,32.82,32.84,73400.0,18.4625,18.4682,18.4569,18.4682,73400.0
2005-03-18 09:30:00,32.84,32.94,32.83,32.85,549100.0,18.4682,18.5244,18.4625,18.4738,549100.0
2005-03-18 09:35:00,32.84,32.9,32.64,32.71,41200.0,18.4682,18.5019,18.3557,18.3951,41200.0
2005-03-18 09:40:00,32.76,32.83,32.71,32.78,27900.0,18.4232,18.4625,18.3951,18.4344,27900.0
2005-03-18 09:45:00,32.78,32.78,32.63,32.63,47500.0,18.4344,18.4344,18.3501,18.3501,47500.0
2005-03-18 09:50:00,32.63,32.71,32.61,32.7,37000.0,18.3501,18.3951,18.3388,18.3894,37000.0
2005-03-18 09:55:00,32.68,32.68,32.65,32.65,35700.0,18.3782,18.3782,18.3613,18.3613,35700.0
2005-03-18 10:00:00,32.64,32.66,32.62,32.63,51800.0,18.3557,18.3669,18.3444,18.3501,51800.0
2005-03-18 10:05:00,32.63,32.64,32.6,32.61,23900.0,18.3501,18.3557,18.3332,18.3388,23900.0
2005-03-18 10:10:00,32.61,32.64,32.59,32.64,58100.0,18.3388,18.3557,18.3276,18.3557,58100.0
2005-03-18 10:15:00,32.64,32.64,32.6,32.6,32100.0,18.3557,18.3557,18.3332,18.3332,32100.0
2005-03-18 10:20:00,32.61,32.69,32.6,32.65,41400.0,18.3388,18.3838,18.3332,18.3613,41400.0
2005-03-18 10:25:00,32.65,32.67,32.62,32.63,26700.0,18.3613,18.3726,18.3444,18.3501,26700.0
2005-03-18 10:30:00,32.64,32.71,32.61,32.7,25800.0,18.3557,18.3951,18.3388,18.3894,25800.0
2005-03-18 10:35:00,32.7,32.7,32.65,32.65,31600.0,18.3894,18.3894,18.3613,18.3613,31600.0
2005-03-18 10:40:00,32.66,32.66,32.65,32.65,46300.0,18.3669,18.3669,18.3613,18.3613,46300.0
2005-03-18 10:45:00,32.65,32.66,32.63,32.65,27700.0,18.3613,18.3669,18.3501,18.3613,27700.0
2005-03-18 10:50:00,32.64,32.68,32.62,32.68,14700.0,18.3557,18.3782,18.3444,18.3782,14700.0
2005-03-18 10:55:00,32.69,32.71,32.68,32.69,20900.0,18.3838,18.3951,18.3782,18.3838,20900.0
2005-03-18 11:00:00,32.65,32.69,32.65,32.67,18400.0,18.3613,18.3838,18.3613,18.3726,18400.0
2005-03-18 11:05:00,32.66,32.69,32.62,32.69,44900.0,18.3669,18.3838,18.3444,18.3838,44900.0
2005-03-18 11:10:00,32.69,32.71,32.69,32.71,12100.0,18.3838,18.3951,18.3838,18.3951,12100.0
2005-03-18 11:15:00,32.7,32.71,32.69,32.7,27600.0,18.3894,18.3951,18.3838,18.3894,27600.0
2005-03-18 11:20:00,32.7,32.71,32.7,32.7,21800.0,18.3894,18.3951,18.3894,18.3894,21800.0
2005-03-18 11:25:00,32.7,32.71,32.68,32.7,41000.0,18.3894,18.3951,18.3782,18.3894,41000.0
2005-03-18 11:30:00,32.69,32.7,32.68,32.7,6400.0,18.3838,18.3894,18.3782,18.3894,6400.0
2005-03-18 11:35:00,32.69,32.7,32.67,32.67,22900.0,18.3838,18.3894,18.3726,18.3726,22900.0
2005-03-18 11:40:00,32.67,32.68,32.66,32.67,19400.0,18.3726,18.3782,18.3669,18.3726,19400.0
2005-03-18 11:45:00,32.68,32.68,32.66,32.68,13500.0,18.3782,18.3782,18.3669,18.3782,13500.0
2005-03-18 11:50:00,32.67,32.7,32.67,32.69,13000.0,18.3726,18.3894,18.3726,18.3838,13000.0
2005-03-18 11:55:00,32.68,32.69,32.67,32.69,11000.0,18.3782,18.3838,18.3726,18.3838,11000.0
2005-03-18 12:00:00,32.7,32.71,32.65,32.66,44500.0,18.3894,18.3951,18.3613,18.3669,44500.0
2005-03-18 12:05:00,32.67,32.69,32.66,32.68,6500.0,18.3726,18.3838,18.3669,18.3782,6500.0
2005-03-18 12:10:00,32.68,32.74,32.68,32.74,6800.0,18.3782,18.4119,18.3782,18.4119,6800.0
2005-03-18 12:15:00,32.73,32.76,32.72,32.74,15300.0,18.4063,18.4232,18.4007,18.4119,15300.0
2005-03-18 12:20:00,32.74,32.74,32.68,32.7,16300.0,18.4119,18.4119,18.3782,18.3894,16300.0
2005-03-18 12:25:00,32.7,32.7,32.68,32.69,21700.0,18.3894,18.3894,18.3782,18.3838,21700.0
2005-03-18 12:30:00,32.69,32.7,32.68,32.69,11600.0,18.3838,18.3894,18.3782,18.3838,11600.0
2005-03-18 12:35:00,32.7,32.72,32.68,32.72,13800.0,18.3894,18.4007,18.3782,18.4007,13800.0
2005-03-18 12:40:00,32.72,32.72,32.7,32.7,10800.0,18.4007,18.4007,18.3894,18.3894,10800.0
2005-03-18 12:45:00,32.7,32.71,32.69,32.7,5700.0,18.3894,18.3951,18.3838,18.3894,5700.0
2005-03-18 12:50:00,32.7,32.7,32.69,32.69,6100.0,18.3894,18.3894,18.3838,18.3838,6100.0
2005-03-18 12:55:00,32.71,32.71,32.69,32.69,8300.0,18.3951,18.3951,18.3838,18.3838,8300.0
2005-03-18 13:00:00,32.69,32.7,32.65,32.66,9400.0,18.3838,18.3894,18.3613,18.3669,9400.0
2005-03-18 13:05:00,32.67,32.68,32.6,32.61,29400.0,18.3726,18.3782,18.3332,18.3388,29400.0
2005-03-18 13:10:00,32.62,32.63,32.6,32.61,22000.0,18.3444,18.3501,18.3332,18.3388,22000.0
2005-03-18 13:15:00,32.62,32.63,32.6,32.61,10900.0,18.3444,18.3501,18.3332,18.3388,10900.0
2005-03-18 13:20:00,32.62,32.62,32.6,32.6,15900.0,18.3444,18.3444,18.3332,18.3332,15900.0
2005-03-18 13:25:00,32.61,32.62,32.58,32.6,17200.0,18.3388,18.3444,18.3219,18.3332,17200.0
2005-03-18 13:30:00,32.6,32.64,32.59,32.64,11700.0,18.3332,18.3557,18.3276,18.3557,11700.0
2005-03-18 13:35:00,32.63,32.64,32.6,32.62,14600.0,18.3501,18.3557,18.3332,18.3444,14600.0
2005-03-18 13:40:00,32.63,32.63,32.58,32.58,19500.0,18.3501,18.3501,18.3219,18.3219,19500.0
2005-03-18 13:45:00,32.58,32.59,32.57,32.58,11700.0,18.3219,18.3276,18.3163,18.3219,11700.0
2005-03-18 13:50:00,32.58,32.61,32.57,32.59,12500.0,18.3219,18.3388,18.3163,18.3276,12500.0
2005-03-18 13:55:00,32.59,32.68,32.58,32.67,20300.0,18.3276,18.3782,18.3219,18.3726,20300.0
2005-03-18 14:00:00,32.67,32.68,32.65,32.67,14600.0,18.3726,18.3782,18.3613,18.3726,14600.0
2005-03-18 14:05:00,32.66,32.68,32.66,32.68,20700.0,18.3669,18.3782,18.3669,18.3782,20700.0
2005-03-18 14:10:00,32.68,32.7,32.67,32.67,8600.0,18.3782,18.3894,18.3726,18.3726,8600.0
2005-03-18 14:15:00,32.68,32.69,32.65,32.66,11800.0,18.3782,18.3838,18.3613,18.3669,11800.0
2005-03-18 14:20:00,32.66,32.69,32.66,32.69,9100.0,18.3669,18.3838,18.3669,18.3838,9100.0
2005-03-18 14:25:00,32.69,32.71,32.69,32.69,15800.0,18.3838,18.3951,18.3838,18.3838,15800.0
2005-03-18 14:30:00,32.7,32.75,32.69,32.75,49200.0,18.3894,18.4176,18.3838,18.4176,49200.0
2005-03-18 14:35:00,32.75,32.8,32.75,32.78,38000.0,18.4176,18.4457,18.4176,18.4344,38000.0
2005-03-18 14:40:00,32.79,32.8,32.77,32.79,14800.0,18.44,18.4457,18.4288,18.44,14800.0
2005-03-18 14:45:00,32.78,32.81,32.78,32.78,26600.0,18.4344,18.4513,18.4344,18.4344,26600.0
2005-03-18 14:50:00,32.78,32.8,32.75,32.78,38700.0,18.4344,18.4457,18.4176,18.4344,38700.0
2005-03-18 14:55:00,32.79,32.82,32.77,32.82,40300.0,18.44,18.4569,18.4288,18.4569,40300.0
2005-03-18 15:00:00,32.81,32.82,32.74,32.75,44400.0,18.4513,18.4569,18.4119,18.4176,44400.0
2005-03-18 15:05:00,32.74,32.77,32.72,32.74,13700.0,18.4119,18.4288,18.4007,18.4119,13700.0
2005-03-18 15:10:00,32.73,32.74,32.72,32.74,18700.0,18.4063,18.4119,18.4007,18.4119,18700.0
2005-03-18 15:15:00,32.75,32.75,32.72,32.73,22200.0,18.4176,18.4176,18.4007,18.4063,22200.0
2005-03-18 15:20:00,32.74,32.74,32.71,32.72,28300.0,18.4119,18.4119,18.3951,18.4007,28300.0
2005-03-18 15:25:00,32.72,32.73,32.7,32.72,30500.0,18.4007,18.4063,18.3894,18.4007,30500.0
2005-03-18 15:30:00,32.7,32.72,32.69,32.71,18600.0,18.3894,18.4007,18.3838,18.3951,18600.0
2005-03-18 15:35:00,32.72,32.72,32.69,32.7,37900.0,18.4007,18.4007,18.3838,18.3894,37900.0
2005-03-18 15:40:00,32.7,32.73,32.69,32.72,60400.0,18.3894,18.4063,18.3838,18.4007,60400.0
2005-03-18 15:45:00,32.72,32.77,32.71,32.75,43000.0,18.4007,18.4288,18.3951,18.4176,43000.0
2005-03-18 15:50:00,32.75,32.79,32.75,32.77,32000.0,18.4176,18.44,18.4176,18.4288,32000.0
2005-03-18 15:55:00,32.76,32.79,32.75,32.76,62500.0,18.4232,18.44,18.4176,18.4232,62500.0
2005-03-21 09:30:00,32.87,33.07,32.84,33.07,76000.0,18.485,18.5975,18.4682,18.5975,76000.0
2005-03-21 09:35:00,33.07,33.1,33.01,33.01,40600.0,18.5975,18.6144,18.5638,18.5638,40600.0
2005-03-21 09:40:00,33.0,33.01,32.95,32.96,35500.0,18.5581,18.5638,18.53,18.5356,35500.0
2005-03-21 09:45:00,32.96,32.98,32.9,32.94,41600.0,18.5356,18.5469,18.5019,18.5244,41600.0
2005-03-21 09:50:00,32.94,32.96,32.93,32.95,9700.0,18.5244,18.5356,18.5188,18.53,9700.0
2005-03-21 09:55:00,32.96,32.98,32.91,32.93,22200.0,18.5356,18.5469,18.5075,18.5188,22200.0
2005-03-21 10:00:00,32.91,32.95,32.83,32.83,17500.0,18.5075,18.53,18.4625,18.4625,17500.0
2005-03-21 10:05:00,32.83,32.88,32.81,32.85,13900.0,18.4625,18.4907,18.4513,18.4738,13900.0
2005-03-21 10:10:00,32.85,32.88,32.85,32.86,17400.0,18.4738,18.4907,18.4738,18.4794,17400.0
2005-03-21 10:15:00,32.86,32.9,32.86,32.88,11200.0,18.4794,18.5019,18.4794,18.4907,11200.0
2005-03-21 10:20:00,32.89,32.9,32.86,32.86,15500.0,18.4963,18.5019,18.4794,18.4794,15500.0
2005-03-21 10:25:00,32.84,32.85,32.82,32.84,18100.0,18.4682,18.4738,18.4569,18.4682,18100.0
2005-03-21 10:30:00,32.83,32.83,32.75,32.76,79800.0,18.4625,18.4625,18.4176,18.4232,79800.0
2005-03-21 10:35:00,32.77,32.83,32.77,32.79,20200.0,18.4288,18.4625,18.4288,18.44,20200.0
2005-03-21 10:40:00,32.8,32.83,32.79,32.83,18200.0,18.4457,18.4625,18.44,18.4625,18200.0
2005-03-21 10:45:00,32.82,32.83,32.77,32.8,34800.0,18.4569,18.4625,18.4288,18.4457,34800.0
2005-03-21 10:50:00,32.79,32.8,32.76,32.8,19300.0,18.44,18.4457,18.4232,18.4457,19300.0
2005-03-21 10:55:00,32.79,32.83,32.76,32.8,18600.0,18.44,18.4625,18.4232,18.4457,18600.0
2005-03-21 11:00:00,32.8,32.85,32.8,32.81,15500.0,18.4457,18.4738,18.4457,18.4513,15500.0
2005-03-21 11:05:00,32.81,32.81,32.76,32.76,15600.0,18.4513,18.4513,18.4232,18.4232,15600.0
2005-03-21 11:10:00,32.78,32.79,32.72,32.72,24800.0,18.4344,18.44,18.4007,18.4007,24800.0
2005-03-21 11:15:00,32.72,32.73,32.67,32.68,12400.0,18.4007,18.4063,18.3726,18.3782,12400.0
2005-03-21 11:20:00,32.69,32.72,32.68,32.71,21300.0,18.3838,18.4007,18.3782,18.3951,21300.0
2005-03-21 11:25:00,32.71,32.72,32.65,32.65,8200.0,18.3951,18.4007,18.3613,18.3613,8200.0
2005-03-21 11:30:00,32.65,32.65,32.59,32.64,21100.0,18.3613,18.3613,18.3276,18.3557,21100.0
2005-03-21 11:35:00,32.64,32.71,32.63,32.67,33900.0,18.3557,18.3951,18.3501,18.3726,33900.0
2005-03-21 11:40:00,32.68,32.74,32.68,32.72,17600.0,18.3782,18.4119,18.3782,18.4007,17600.0
2005-03-21 11:45:00,32.72,32.73,32.7,32.71,15600.0,18.4007,18.4063,18.3894,18.3951,15600.0
2005-03-21 11:50:00,32.71,32.71,32.69,32.7,15800.0,18.3951,18.3951,18.3838,18.3894,15800.0
2005-03-21 11:55:00,32.69,32.71,32.69,32.7,14900.0,18.3838,18.3951,18.3838,18.3894,14900.0
2005-03-21 12:00:00,32.71,32.8,32.7,32.8,14000.0,18.3951,18.4457,18.3894,18.4457,14000.0
2005-03-21 12:05:00,32.79,32.79,32.73,32.75,16300.0,18.44,18.44,18.4063,18.4176,16300.0
2005-03-21 12:10:00,32.75,32.84,32.74,32.78,23200.0,18.4176,18.4682,18.4119,18.4344,23200.0
2005-03-21 12:15:00,32.78,32.79,32.74,32.78,19400.0,18.4344,18.44,18.4119,18.4344,19400.0
2005-03-21 12:20:00,32.78,32.79,32.75,32.77,12500.0,18.4344,18.44,18.4176,18.4288,12500.0
2005-03-21 12:25:00,32.76,32.79,32.75,32.78,6600.0,18.4232,18.44,18.4176,18.4344,6600.0
2005-03-21 12:30:00,32.79,32.79,32.74,32.74,6500.0,18.44,18.44,18.4119,18.4119,6500.0
2005-03-21 12:35:00,32.76,32.76,32.7,32.73,12500.0,18.4232,18.4232,18.3894,18.4063,12500.0
2005-03-21 12:40:00,32.73,32.77,32.73,32.76,8900.0,18.4063,18.4288,18.4063,18.4232,8900.0
2005-03-21 12:45:00,32.77,32.79,32.75,32.79,29600.0,18.4288,18.44,18.4176,18.44,29600.0
2005-03-21 12:50:00,32.8,32.8,32.76,32.8,6700.0,18.4457,18.4457,18.4232,18.4457,6700.0
2005-03-21 12:55:00,32.79,32.79,32.76,32.78,6900.0,18.44,18.44,18.4232,18.4344,6900.0
2005-03-21 13:00:00,32.78,32.79,32.75,32.76,11800.0,18.4344,18.44,18.4176,18.4232,11800.0
2005-03-21 13:05:00,32.76,32.83,32.76,32.8,9100.0,18.4232,18.4625,18.4232,18.4457,9100.0
2005-03-21 13:10:00,32.8,32.81,32.77,32.77,19700.0,18.4457,18.4513,18.4288,18.4288,19700.0
2005-03-21 13:15:00,32.76,32.81,32.76,32.8,14400.0,18.4232,18.4513,18.4232,18.4457,14400.0
2005-03-21 13:20:00,32.79,32.8,32.76,32.76,11300.0,18.44,18.4457,18.4232,18.4232,11300.0
2005-03-21 13:25:00,32.75,32.77,32.73,32.76,11600.0,18.4176,18.4288,18.4063,18.4232,11600.0
2005-03-21 13:30:00,32.75,32.76,32.75,32.76,20000.0,18.4176,18.4232,18.4176,18.4232,20000.0
2005-03-21 13:35:00,32.76,32.78,32.73,32.78,12200.0,18.4232,18.4344,18.4063,18.4344,12200.0
2005-03-21 13:40:00,32.78,32.79,32.76,32.76,10100.0,18.4344,18.44,18.4232,18.4232,10100.0
2005-03-21 13:45:00,32.77,32.77,32.75,32.76,13800.0,18.4288,18.4288,18.4176,18.4232,13800.0
2005-03-21 13:50:00,32.76,32.76,32.73,32.73,7700.0,18.4232,18.4232,18.4063,18.4063,7700.0
2005-03-21 13:55:00,32.75,32.75,32.73,32.74,6200.0,18.4176,18.4176,18.4063,18.4119,6200.0
2005-03-21 14:00:00,32.73,32.73,32.67,32.7,6300.0,18.4063,18.4063,18.3726,18.3894,6300.0
2005-03-21 14:05:00,32.7,32.73,32.69,32.72,6300.0,18.3894,18.4063,18.3838,18.4007,6300.0
2005-03-21 14:10:00,32.72,32.73,32.67,32.68,12600.0,18.4007,18.4063,18.3726,18.3782,12600.0
2005-03-21 14:15:00,32.69,32.69,32.59,32.59,43200.0,18.3838,18.3838,18.3276,18.3276,43200.0
2005-03-21 14:20:00,32.6,32.63,32.57,32.61,60100.0,18.3332,18.3501,18.3163,18.3388,60100.0
2005-03-21 14:25:00,32.62,32.65,32.59,32.59,17500.0,18.3444,18.3613,18.3276,18.3276,17500.0
2005-03-21 14:30:00,32.6,32.68,32.59,32.66,42100.0,18.3332,18.3782,18.3276,18.3669,42100.0
2005-03-21 14:35:00,32.64,32.69,32.64,32.65,8100.0,18.3557,18.3838,18.3557,18.3613,8100.0
2005-03-21 14:40:00,32.66,32.71,32.65,32.67,20900.0,18.3669,18.3951,18.3613,18.3726,20900.0
2005-03-21 14:45:00,32.66,32.67,32.6,32.63,35300.0,18.3669,18.3726,18.3332,18.3501,35300.0
2005-03-21 14:50:00,32.64,32.65,32.6,32.63,10500.0,18.3557,18.3613,18.3332,18.3501,10500.0
2005-03-21 14:55:00,32.63,32.67,32.61,32.67,19500.0,18.3501,18.3726,18.3388,18.3726,19500.0
2005-03-21 15:00:00,32.68,32.73,32.66,32.69,22400.0,18.3782,18.4063,18.3669,18.3838,22400.0
2005-03-21 15:05:00,32.69,32.7,32.66,32.68,12200.0,18.3838,18.3894,18.3669,18.3782,12200.0
2005-03-21 15:10:00,32.66,32.69,32.65,32.67,24600.0,18.3669,18.3838,18.3613,18.3726,24600.0
2005-03-21 15:15:00,32.66,32.67,32.62,32.64,32300.0,18.3669,18.3726,18.3444,18.3557,32300.0
2005-03-21 15:20:00,32.63,32.73,32.63,32.7,41500.0,18.3501,18.4063,18.3501,18.3894,41500.0
2005-03-21 15:25:00,32.71,32.74,32.69,32.73,60600.0,18.3951,18.4119,18.3838,18.4063,60600.0
2005-03-21 15:30:00,32.73,32.75,32.71,32.73,37000.0,18.4063,18.4176,18.3951,18.4063,37000.0
2005-03-21 15:35:00,32.73,32.73,32.71,32.73,9200.0,18.4063,18.4063,18.3951,18.4063,9200.0
2005-03-21 15:40:00,32.73,32.73,32.69,32.7,14600.0,18.4063,18.4063,18.3838,18.3894,14600.0
2005-03-21 15:45:00,32.69,32.7,32.67,32.69,31900.0,18.3838,18.3894,18.3726,18.3838,31900.0
2005-03-21 15:50:00,32.69,32.69,32.67,32.68,16200.0,18.3838,18.3838,18.3726,18.3782,16200.0
2005-03-21 15:55:00,32.67,32.68,32.64,32.65,35500.0,18.3726,18.3782,18.3557,18.3613,35500.0
2005-03-22 09:30:00,32.8,32.89,32.8,32.89,78100.0,18.4457,18.4963,18.4457,18.4963,78100.0
2005-03-22 09:35:00,32.89,33.1,32.87,33.05,66400.0,18.4963,18.6144,18.485,18.5863,66400.0
2005-03-22 09:40:00,33.05,33.08,32.95,33.0,61200.0,18.5863,18.6031,18.53,18.5581,61200.0
2005-03-22 09:45:00,33.0,33.48,33.0,33.48,110600.0,18.5581,18.8281,18.5581,18.8281,110600.0
2005-03-22 09:50:00,33.48,33.53,33.39,33.5,69500.0,18.8281,18.8562,18.7775,18.8393,69500.0
2005-03-22 09:55:00,33.5,33.8,33.5,33.75,90500.0,18.8393,19.008,18.8393,18.9799,90500.0
2005-03-22 10:00:00,33.76,33.9,33.75,33.9,92300.0,18.9855,19.0643,18.9799,19.0643,92300.0
2005-03-22 10:05:00,33.9,33.9,33.81,33.85,68200.0,19.0643,19.0643,19.0137,19.0362,68200.0
2005-03-22 10:10:00,33.83,33.84,33.79,33.79,76800.0,19.0249,19.0305,19.0024,19.0024,76800.0
2005-03-22 10:15:00,33.8,33.83,33.79,33.82,45600.0,19.008,19.0249,19.0024,19.0193,45600.0
2005-03-22 10:20:00,33.82,33.9,33.81,33.87,38700.0,19.0193,19.0643,19.0137,19.0474,38700.0
2005-03-22 10:25:00,33.86,33.86,33.79,33.79,80000.0,19.0418,19.0418,19.0024,19.0024,80000.0
2005-03-22 10:30:00,33.8,33.93,33.79,33.92,65900.0,19.008,19.0811,19.0024,19.0755,65900.0
2005-03-22 10:35:00,33.92,33.92,33.88,33.9,27100.0,19.0755,19.0755,19.053,19.0643,27100.0
2005-03-22 10:40:00,33.91,33.96,33.9,33.96,24900.0,19.0699,19.098,19.0643,19.098,24900.0
2005-03-22 10:45:00,33.96,34.04,33.95,34.0,78400.0,19.098,19.143,19.0924,19.1205,78400.0
2005-03-22 10:50:00,34.0,34.0,33.96,33.98,23700.0,19.1205,19.1205,19.098,19.1093,23700.0
2005-03-22 10:55:00,33.98,33.98,33.95,33.96,18300.0,19.1093,19.1093,19.0924,19.098,18300.0
2005-03-22 11:00:00,33.95,33.96,33.92,33.92,15400.0,19.0924,19.098,19.0755,19.0755,15400.0
2005-03-22 11:05:00,33.92,33.92,33.86,33.89,40500.0,19.0755,19.0755,19.0418,19.0587,40500.0
2005-03-22 11:10:00,33.89,33.91,33.79,33.79,46500.0,19.0587,19.0699,19.0024,19.0024,46500.0
2005-03-22 11:15:00,33.8,33.81,33.77,33.8,27100.0,19.008,19.0137,18.9912,19.008,27100.0
2005-03-22 11:20:00,33.8,33.82,33.8,33.82,38200.0,19.008,19.0193,19.008,19.0193,38200.0
2005-03-22 11:25:00,33.82,33.82,33.8,33.81,48900.0,19.0193,19.0193,19.008,19.0137,48900.0
2005-03-22 11:30:00,33.8,33.83,33.8,33.81,20400.0,19.008,19.0249,19.008,19.0137,20400.0
2005-03-22 11:35:00,33.82,33.83,33.81,33.82,17600.0,19.0193,19.0249,19.0137,19.0193,17600.0
2005-03-22 11:40:00,33.83,33.87,33.83,33.84,16300.0,19.0249,19.0474,19.0249,19.0305,16300.0
2005-03-22 11:45:00,33.85,33.85,33.82,33.83,22800.0,19.0362,19.0362,19.0193,19.0249,22800.0
2005-03-22 11:50:00,33.83,33.88,33.83,33.88,15800.0,19.0249,19.053,19.0249,19.053,15800.0
2005-03-22 11:55:00,33.87,33.89,33.86,33.89,17700.0,19.0474,19.0587,19.0418,19.0587,17700.0
2005-03-22 12:00:00,33.88,33.95,33.88,33.94,23700.0,19.053,19.0924,19.053,19.0868,23700.0
2005-03-22 12:05:00,33.94,33.96,33.94,33.95,23700.0,19.0868,19.098,19.0868,19.0924,23700.0
2005-03-22 12:10:00,33.94,33.97,33.94,33.95,33300.0,19.0868,19.1036,19.0868,19.0924,33300.0
2005-03-22 12:15:00,33.95,33.98,33.95,33.97,20900.0,19.0924,19.1093,19.0924,19.1036,20900.0
2005-03-22 12:20:00,33.97,33.99,33.97,33.99,22100.0,19.1036,19.1149,19.1036,19.1149,22100.0
2005-03-22 12:25:00,33.99,34.0,33.93,33.95,75700.0,19.1149,19.1205,19.0811,19.0924,75700.0
2005-03-22 12:30:00,33.96,34.01,33.95,34.01,61800.0,19.098,19.1261,19.0924,19.1261,61800.0
2005-03-22 12:35:00,34.01,34.02,34.0,34.02,20100.0,19.1261,19.1318,19.1205,19.1318,20100.0
2005-03-22 12:40:00,34.01,34.03,34.01,34.03,62300.0,19.1261,19.1374,19.1261,19.1374,62300.0
2005-03-22 12:45:00,34.03,34.05,34.02,34.04,34800.0,19.1374,19.1486,19.1318,19.143,34800.0
2005-03-22 12:50:00,34.05,34.05,34.03,34.03,17000.0,19.1486,19.1486,19.1374,19.1374,17000.0
2005-03-22 12:55:00,34.03,34.14,34.03,34.09,46400.0,19.1374,19.1992,19.1374,19.1711,46400.0
2005-03-22 13:00:00,34.08,34.11,34.07,34.11,22700.0,19.1655,19.1824,19.1599,19.1824,22700.0
2005-03-22 13:05:00,34.11,34.15,34.1,34.14,23800.0,19.1824,19.2049,19.1767,19.1992,23800.0
2005-03-22 13:10:00,34.14,34.16,34.14,34.16,22200.0,19.1992,19.2105,19.1992,19.2105,22200.0
2005-03-22 13:15:00,34.15,34.17,34.13,34.13,19300.0,19.2049,19.2161,19.1936,19.1936,19300.0
2005-03-22 13:20:00,34.14,34.14,34.11,34.13,21800.0,19.1992,19.1992,19.1824,19.1936,21800.0
2005-03-22 13:25:00,34.12,34.16,34.12,34.14,66500.0,19.188,19.2105,19.188,19.1992,66500.0
2005-03-22 13:30:00,34.14,34.15,34.14,34.15,13800.0,19.1992,19.2049,19.1992,19.2049,13800.0
2005-03-22 13:35:00,34.15,34.15,34.14,34.14,81900.0,19.2049,19.2049,19.1992,19.1992,81900.0
2005-03-22 13:40:00,34.15,34.15,34.06,34.07,14600.0,19.2049,19.2049,19.1543,19.1599,14600.0
2005-03-22 13:45:00,34.07,34.07,34.02,34.03,19600.0,19.1599,19.1599,19.1318,19.1374,19600.0
2005-03-22 13:50:00,34.03,34.07,34.02,34.05,18300.0,19.1374,19.1599,19.1318,19.1486,18300.0
2005-03-22 13:55:00,34.04,34.06,34.01,34.06,12700.0,19.143,19.1543,19.1261,19.1543,12700.0
2005-03-22 14:00:00,34.03,34.05,33.99,34.05,49800.0,19.1374,19.1486,19.1149,19.1486,49800.0
2005-03-22 14:05:00,34.05,34.1,34.03,34.05,16900.0,19.1486,19.1767,19.1374,19.1486,16900.0
2005-03-22 14:10:00,34.06,34.06,34.03,34.04,14900.0,19.1543,19.1543,19.1374,19.143,14900.0
2005-03-22 14:15:00,34.05,34.07,34.0,34.02,28800.0,19.1486,19.1599,19.1205,19.1318,28800.0
2005-03-22 14:20:00,34.02,34.02,33.9,33.93,42600.0,19.1318,19.1318,19.0643,19.0811,42600.0
2005-03-22 14:25:00,33.95,33.99,33.92,33.94,39100.0,19.0924,19.1149,19.0755,19.0868,39100.0
2005-03-22 14:30:00,33.94,33.97,33.91,33.97,26400.0,19.0868,19.1036,19.0699,19.1036,26400.0
2005-03-22 14:35:00,33.97,34.0,33.75,33.75,58000.0,19.1036,19.1205,18.9799,18.9799,58000.0
2005-03-22 14:40:00,33.8,33.8,33.7,33.71,43500.0,19.008,19.008,18.9518,18.9574,43500.0
2005-03-22 14:45:00,33.73,33.73,33.6,33.7,43700.0,18.9687,18.9687,18.8956,18.9518,43700.0
2005-03-22 14:50:00,33.71,33.81,33.71,33.81,47300.0,18.9574,19.0137,18.9574,19.0137,47300.0
2005-03-22 14:55:00,33.81,33.9,33.8,33.89,50400.0,19.0137,19.0643,19.008,19.0587,50400.0
2005-03-22 15:00:00,33.89,33.89,33.78,33.85,30400.0,19.0587,19.0587,18.9968,19.0362,30400.0
2005-03-22 15:05:00,33.82,33.91,33.82,33.9,93200.0,19.0193,19.0699,19.0193,19.0643,93200.0
2005-03-22 15:10:00,33.9,33.9,33.82,33.82,49000.0,19.0643,19.0643,19.0193,19.0193,49000.0
2005-03-22 15:15:00,33.84,33.9,33.81,33.85,108300.0,19.0305,19.0643,19.0137,19.0362,108300.0
2005-03-22 15:20:00,33.84,33.85,33.83,33.85,35900.0,19.0305,19.0362,19.0249,19.0362,35900.0
2005-03-22 15:25:00,33.85,33.87,33.83,33.85,32000.0,19.0362,19.0474,19.0249,19.0362,32000.0
2005-03-22 15:30:00,33.85,33.85,33.81,33.82,27500.0,19.0362,19.0362,19.0137,19.0193,27500.0
2005-03-22 15:35:00,33.81,33.87,33.81,33.85,68700.0,19.0137,19.0474,19.0137,19.0362,68700.0
2005-03-22 15:40:00,33.85,33.87,33.82,33.86,85400.0,19.0362,19.0474,19.0193,19.0418,85400.0
2005-03-22 15:45:00,33.86,33.87,33.82,33.86,71000.0,19.0418,19.0474,19.0193,19.0418,71000.0
2005-03-22 15:50:00,33.87,33.94,33.87,33.87,113700.0,19.0474,19.0868,19.0474,19.0474,113700.0
2005-03-22 15:55:00,33.87,33.88,33.85,33.87,158400.0,19.0474,19.053,19.0362,19.0474,158400.0
2005-03-23 09:30:00,33.8,34.03,33.79,33.96,66100.0,19.008,19.1374,19.0024,19.098,66100.0
2005-03-23 09:35:00,33.97,33.97,33.74,33.85,15500.0,19.1036,19.1036,18.9743,19.0362,15500.0
2005-03-23 09:40:00,33.86,33.99,33.83,33.96,26700.0,19.0418,19.1149,19.0249,19.098,26700.0
2005-03-23 09:45:00,33.96,33.99,33.91,33.91,45500.0,19.098,19.1149,19.0699,19.0699,45500.0
2005-03-23 09:50:00,33.92,33.92,33.87,33.88,28100.0,19.0755,19.0755,19.0474,19.053,28100.0
2005-03-23 09:55:00,33.87,33.95,33.86,33.91,29400.0,19.0474,19.0924,19.0418,19.0699,29400.0
2005-03-23 10:00:00,33.91,34.0,33.91,34.0,29800.0,19.0699,19.1205,19.0699,19.1205,29800.0
2005-03-23 10:05:00,34.0,34.02,33.98,34.02,28400.0,19.1205,19.1318,19.1093,19.1318,28400.0
2005-03-23 10:10:00,34.02,34.04,33.99,34.0,43000.0,19.1318,19.143,19.1149,19.1205,43000.0
2005-03-23 10:15:00,33.99,33.99,33.95,33.96,14000.0,19.1149,19.1149,19.0924,19.098,14000.0
2005-03-23 10:20:00,33.97,34.02,33.95,34.0,30400.0,19.1036,19.1318,19.0924,19.1205,30400.0
2005-03-23 10:25:00,34.0,34.0,33.96,33.99,26400.0,19.1205,19.1205,19.098,19.1149,26400.0
2005-03-23 10:30:00,33.99,34.02,33.9,33.93,77700.0,19.1149,19.1318,19.0643,19.0811,77700.0
2005-03-23 10:35:00,33.93,33.94,33.91,33.92,10800.0,19.0811,19.0868,19.0699,19.0755,10800.0
2005-03-23 10:40:00,33.93,33.97,33.92,33.96,35800.0,19.0811,19.1036,19.0755,19.098,35800.0
2005-03-23 10:45:00,33.97,33.97,33.92,33.94,23800.0,19.1036,19.1036,19.0755,19.0868,23800.0
2005-03-23 10:50:00,33.94,33.96,33.93,33.95,39500.0,19.0868,19.098,19.0811,19.0924,39500.0
2005-03-23 10:55:00,33.95,34.0,33.94,33.99,158000.0,19.0924,19.1205,19.0868,19.1149,158000.0
2005-03-23 11:00:00,33.99,33.99,33.95,33.95,13800.0,19.1149,19.1149,19.0924,19.0924,13800.0
2005-03-23 11:05:00,33.96,34.01,33.95,34.01,16500.0,19.098,19.1261,19.0924,19.1261,16500.0
2005-03-23 11:10:00,34.0,34.03,34.0,34.03,30100.0,19.1205,19.1374,19.1205,19.1374,30100.0
2005-03-23 11:15:00,34.03,34.04,34.01,34.04,19300.0,19.1374,19.143,19.1261,19.143,19300.0
2005-03-23 11:20:00,34.03,34.05,34.03,34.04,29100.0,19.1374,19.1486,19.1374,19.143,29100.0
2005-03-23 11:25:00,34.04,34.1,34.03,34.1,49400.0,19.143,19.1767,19.1374,19.1767,49400.0
2005-03-23 11:30:00,34.1,34.1,34.04,34.06,73200.0,19.1767,19.1767,19.143,19.1543,73200.0
2005-03-23 11:35:00,34.05,34.06,34.03,34.04,20400.0,19.1486,19.1543,19.1374,19.143,20400.0
2005-03-23 11:40:00,34.03,34.04,34.03,34.04,22200.0,19.1374,19.143,19.1374,19.143,22200.0
2005-03-23 11:45:00,34.04,34.04,34.03,34.03,17100.0,19.143,19.143,19.1374,19.1374,17100.0
2005-03-23 11:50:00,34.03,34.04,34.01,34.01,26400.0,19.1374,19.143,19.1261,19.1261,26400.0
2005-03-23 11:55:00,34.01,34.03,33.99,34.02,54500.0,19.1261,19.1374,19.1149,19.1318,54500.0
2005-03-23 12:00:00,34.01,34.02,34.0,34.0,32300.0,19.1261,19.1318,19.1205,19.1205,32300.0
2005-03-23 12:05:00,34.01,34.02,34.0,34.01,19300.0,19.1261,19.1318,19.1205,19.1261,19300.0
2005-03-23 12:10:00,34.02,34.06,34.01,34.03,38100.0,19.1318,19.1543,19.1261,19.1374,38100.0
2005-03-23 12:15:00,34.03,34.04,34.0,34.0,86200.0,19.1374,19.143,19.1205,19.1205,86200.0
2005-03-23 12:20:00,34.01,34.01,33.99,34.01,35100.0,19.1261,19.1261,19.1149,19.1261,35100.0
2005-03-23 12:25:00,34.01,34.01,34.0,34.01,15600.0,19.1261,19.1261,19.1205,19.1261,15600.0
2005-03-23 12:30:00,34.01,34.01,34.0,34.0,8300.0,19.1261,19.1261,19.1205,19.1205,8300.0
2005-03-23 12:35:00,34.01,34.01,34.0,34.01,13200.0,19.1261,19.1261,19.1205,19.1261,13200.0
2005-03-23 12:40:00,34.01,34.01,34.0,34.0,16900.0,19.1261,19.1261,19.1205,19.1205,16900.0
2005-03-23 12:45:00,34.0,34.0,33.99,34.0,17600.0,19.1205,19.1205,19.1149,19.1205,17600.0
2005-03-23 12:50:00,34.0,34.0,33.99,34.0,10500.0,19.1205,19.1205,19.1149,19.1205,10500.0
2005-03-23 12:55:00,34.0,34.01,33.99,34.01,14300.0,19.1205,19.1261,19.1149,19.1261,14300.0
2005-03-23 13:00:00,34.01,34.03,34.0,34.03,22700.0,19.1261,19.1374,19.1205,19.1374,22700.0
2005-03-23 13:05:00,34.03,34.04,34.02,34.03,23200.0,19.1374,19.143,19.1318,19.1374,23200.0
2005-03-23 13:10:00,34.02,34.03,34.01,34.01,24700.0,19.1318,19.1374,19.1261,19.1261,24700.0
2005-03-23 13:15:00,34.0,34.02,34.0,34.01,66300.0,19.1205,19.1318,19.1205,19.1261,66300.0
2005-03-23 13:20:00,34.01,34.01,34.0,34.0,20300.0,19.1261,19.1261,19.1205,19.1205,20300.0
2005-03-23 13:25:00,34.01,34.01,33.99,34.0,48100.0,19.1261,19.1261,19.1149,19.1205,48100.0
2005-03-23 13:30:00,34.0,34.01,33.99,34.01,39400.0,19.1205,19.1261,19.1149,19.1261,39400.0
2005-03-23 13:35:00,34.01,34.01,34.0,34.01,25600.0,19.1261,19.1261,19.1205,19.1261,25600.0
2005-03-23 13:40:00,34.01,34.02,34.01,34.01,6400.0,19.1261,19.1318,19.1261,19.1261,6400.0
2005-03-23 13:45:00,34.02,34.04,34.0,34.02,32200.0,19.1318,19.143,19.1205,19.1318,32200.0
2005-03-23 13:50:00,34.02,34.03,34.01,34.01,15100.0,19.1318,19.1374,19.1261,19.1261,15100.0
2005-03-23 13:55:00,34.01,34.03,34.0,34.01,34500.0,19.1261,19.1374,19.1205,19.1261,34500.0
2005-03-23 14:00:00,34.02,34.05,34.01,34.03,25400.0,19.1318,19.1486,19.1261,19.1374,25400.0
2005-03-23 14:05:00,34.04,34.04,34.03,34.04,12600.0,19.143,19.143,19.1374,19.143,12600.0
2005-03-23 14:10:00,34.03,34.05,34.02,34.03,25300.0,19.1374,19.1486,19.1318,19.1374,25300.0
2005-03-23 14:15:00,34.04,34.04,34.02,34.03,11100.0,19.143,19.143,19.1318,19.1374,11100.0
2005-03-23 14:20:00,34.03,34.03,34.0,34.01,20300.0,19.1374,19.1374,19.1205,19.1261,20300.0
2005-03-23 14:25:00,34.01,34.02,34.0,34.0,51100.0,19.1261,19.1318,19.1205,19.1205,51100.0
2005-03-23 14:30:00,34.01,34.02,34.0,34.0,16500.0,19.1261,19.1318,19.1205,19.1205,16500.0
2005-03-23 14:35:00,34.0,34.01,33.99,34.0,18200.0,19.1205,19.1261,19.1149,19.1205,18200.0
2005-03-23 14:40:00,34.0,34.01,33.99,33.99,22600.0,19.1205,19.1261,19.1149,19.1149,22600.0
2005-03-23 14:45:00,33.99,34.0,33.99,34.0,10200.0,19.1149,19.1205,19.1149,19.1205,10200.0
2005-03-23 14:50:00,33.99,34.0,33.99,33.99,17500.0,19.1149,19.1205,19.1149,19.1149,17500.0
2005-03-23 14:55:00,33.99,33.99,33.96,33.97,20300.0,19.1149,19.1149,19.098,19.1036,20300.0
2005-03-23 15:00:00,33.96,33.97,33.95,33.95,24200.0,19.098,19.1036,19.0924,19.0924,24200.0
2005-03-23 15:05:00,33.96,33.96,33.93,33.93,30100.0,19.098,19.098,19.0811,19.0811,30100.0
2005-03-23 15:10:00,33.92,33.93,33.9,33.9,54300.0,19.0755,19.0811,19.0643,19.0643,54300.0
2005-03-23 15:15:00,33.91,33.91,33.89,33.89,31600.0,19.0699,19.0699,19.0587,19.0587,31600.0
2005-03-23 15:20:00,33.89,33.9,33.85,33.85,39100.0,19.0587,19.0643,19.0362,19.0362,39100.0
2005-03-23 15:25:00,33.83,33.9,33.83,33.9,35700.0,19.0249,19.0643,19.0249,19.0643,35700.0
2005-03-23 15:30:00,33.9,33.91,33.87,33.91,71400.0,19.0643,19.0699,19.0474,19.0699,71400.0
2005-03-23 15:35:00,33.95,33.95,33.92,33.93,44600.0,19.0924,19.0924,19.0755,19.0811,44600.0
2005-03-23 15:40:00,33.94,33.95,33.91,33.91,44500.0,19.0868,19.0924,19.0699,19.0699,44500.0
2005-03-23 15:45:00,33.91,33.93,33.89,33.89,34500.0,19.0699,19.0811,19.0587,19.0587,34500.0
2005-03-23 15:50:00,33.9,33.9,33.83,33.83,25900.0,19.0643,19.0643,19.0249,19.0249,25900.0
2005-03-23 15:55:00,33.84,33.85,33.8,33.84,96700.0,19.0305,19.0362,19.008,19.0305,96700.0
2005-03-24 09:30:00,33.84,33.87,33.59,33.64,43400.0,19.0305,19.0474,18.8899,18.9181,43400.0
2005-03-24 09:35:00,33.64,33.68,33.62,33.65,45900.0,18.9181,18.9406,18.9068,18.9237,45900.0
2005-03-24 09:40:00,33.65,33.73,33.63,33.66,25600.0,18.9237,18.9687,18.9124,18.9293,25600.0
2005-03-24 09:45:00,33.68,33.7,33.66,33.7,22000.0,18.9406,18.9518,18.9293,18.9518,22000.0
2005-03-24 09:50:00,33.7,33.75,33.69,33.69,43300.0,18.9518,18.9799,18.9462,18.9462,43300.0
2005-03-24 09:55:00,33.69,33.78,33.69,33.78,44400.0,18.9462,18.9968,18.9462,18.9968,44400.0
2005-03-24 10:00:00,33.79,33.82,33.7,33.81,17100.0,19.0024,19.0193,18.9518,19.0137,17100.0
2005-03-24 10:05:00,33.82,33.88,33.81,33.85,89100.0,19.0193,19.053,19.0137,19.0362,89100.0
2005-03-24 10:10:00,33.85,34.05,33.85,34.02,25000.0,19.0362,19.1486,19.0362,19.1318,25000.0
2005-03-24 10:15:00,34.04,34.06,34.01,34.02,24100.0,19.143,19.1543,19.1261,19.1318,24100.0
2005-03-24 10:20:00,34.01,34.05,34.01,34.04,20200.0,19.1261,19.1486,19.1261,19.143,20200.0
2005-03-24 10:25:00,34.04,34.2,34.04,34.2,106700.0,19.143,19.233,19.143,19.233,106700.0
2005-03-24 10:30:00,34.19,34.41,34.19,34.34,95600.0,19.2274,19.3511,19.2274,19.3117,95600.0
2005-03-24 10:35:00,34.33,34.52,34.31,34.52,100100.0,19.3061,19.4129,19.2948,19.4129,100100.0
2005-03-24 10:40:00,34.5,34.51,34.47,34.49,113100.0,19.4017,19.4073,19.3848,19.3961,113100.0
2005-03-24 10:45:00,34.49,34.5,34.45,34.49,61100.0,19.3961,19.4017,19.3736,19.3961,61100.0
2005-03-24 10:50:00,34.48,34.51,34.46,34.51,20500.0,19.3904,19.4073,19.3792,19.4073,20500.0
2005-03-24 10:55:00,34.51,34.55,34.51,34.53,33500.0,19.4073,19.4298,19.4073,19.4186,33500.0
2005-03-24 11:00:00,34.52,34.53,34.46,34.5,49300.0,19.4129,19.4186,19.3792,19.4017,49300.0
2005-03-24 11:05:00,34.49,34.5,34.32,34.32,45800.0,19.3961,19.4017,19.3005,19.3005,45800.0
2005-03-24 11:10:00,34.34,34.39,34.3,34.36,26100.0,19.3117,19.3398,19.2892,19.323,26100.0
2005-03-24 11:15:00,34.36,34.4,34.36,34.37,44400.0,19.323,19.3455,19.323,19.3286,44400.0
2005-03-24 11:20:00,34.38,34.41,34.37,34.4,18300.0,19.3342,19.3511,19.3286,19.3455,18300.0
2005-03-24 11:25:00,34.41,34.41,34.4,34.4,10700.0,19.3511,19.3511,19.3455,19.3455,10700.0
2005-03-24 11:30:00,34.41,34.43,34.4,34.43,38400.0,19.3511,19.3623,19.3455,19.3623,38400.0
2005-03-24 11:35:00,34.44,34.46,34.43,34.45,56100.0,19.368,19.3792,19.3623,19.3736,56100.0
2005-03-24 11:40:00,34.45,34.45,34.37,34.39,21400.0,19.3736,19.3736,19.3286,19.3398,21400.0
2005-03-24 11:45:00,34.39,34.43,34.32,34.35,20500.0,19.3398,19.3623,19.3005,19.3173,20500.0
2005-03-24 11:50:00,34.36,34.39,34.36,34.36,8800.0,19.323,19.3398,19.323,19.323,8800.0
2005-03-24 11:55:00,34.36,34.37,34.35,34.36,10300.0,19.323,19.3286,19.3173,19.323,10300.0
2005-03-24 12:00:00,34.35,34.36,34.33,34.33,39000.0,19.3173,19.323,19.3061,19.3061,39000.0
2005-03-24 12:05:00,34.34,34.39,34.34,34.38,15000.0,19.3117,19.3398,19.3117,19.3342,15000.0
2005-03-24 12:10:00,34.37,34.41,34.37,34.4,8900.0,19.3286,19.3511,19.3286,19.3455,8900.0
2005-03-24 12:15:00,34.4,34.43,34.4,34.43,54100.0,19.3455,19.3623,19.3455,19.3623,54100.0
2005-03-24 12:20:00,34.43,34.43,34.41,34.41,23300.0,19.3623,19.3623,19.3511,19.3511,23300.0
2005-03-24 12:25:00,34.42,34.43,34.41,34.41,23100.0,19.3567,19.3623,19.3511,19.3511,23100.0
2005-03-24 12:30:00,34.42,34.43,34.41,34.41,11900.0,19.3567,19.3623,19.3511,19.3511,11900.0
2005-03-24 12:35:00,34.41,34.46,34.41,34.46,66900.0,19.3511,19.3792,19.3511,19.3792,66900.0
2005-03-24 12:40:00,34.46,34.46,34.45,34.45,32300.0,19.3792,19.3792,19.3736,19.3736,32300.0
2005-03-24 12:45:00,34.46,34.46,34.44,34.46,63300.0,19.3792,19.3792,19.368,19.3792,63300.0
2005-03-24 12:50:00,34.46,34.5,34.46,34.48,20400.0,19.3792,19.4017,19.3792,19.3904,20400.0
2005-03-24 12:55:00,34.48,34.5,34.48,34.48,23900.0,19.3904,19.4017,19.3904,19.3904,23900.0
2005-03-24 13:00:00,34.49,34.51,34.48,34.5,62100.0,19.3961,19.4073,19.3904,19.4017,62100.0
2005-03-24 13:05:00,34.5,34.5,34.48,34.48,33100.0,19.4017,19.4017,19.3904,19.3904,33100.0
2005-03-24 13:10:00,34.48,34.49,34.47,34.47,17900.0,19.3904,19.3961,19.3848,19.3848,17900.0
2005-03-24 13:15:00,34.47,34.51,34.46,34.51,54100.0,19.3848,19.4073,19.3792,19.4073,54100.0
2005-03-24 13:20:00,34.51,34.52,34.51,34.51,10300.0,19.4073,19.4129,19.4073,19.4073,10300.0
2005-03-24 13:25:00,34.52,34.54,34.51,34.53,16400.0,19.4129,19.4242,19.4073,19.4186,16400.0
2005-03-24 13:30:00,34.54,34.55,34.53,34.53,80300.0,19.4242,19.4298,19.4186,19.4186,80300.0
2005-03-24 13:35:00,34.53,34.54,34.52,34.53,9200.0,19.4186,19.4242,19.4129,19.4186,9200.0
2005-03-24 13:40:00,34.53,34.53,34.52,34.52,6100.0,19.4186,19.4186,19.4129,19.4129,6100.0
2005-03-24 13:45:00,34.52,34.53,34.51,34.52,12700.0,19.4129,19.4186,19.4073,19.4129,12700.0
2005-03-24 13:50:00,34.51,34.52,34.49,34.51,22600.0,19.4073,19.4129,19.3961,19.4073,22600.0
2005-03-24 13:55:00,34.52,34.54,34.51,34.54,12100.0,19.4129,19.4242,19.4073,19.4242,12100.0
2005-03-24 14:00:00,34.54,34.54,34.53,34.53,4000.0,19.4242,19.4242,19.4186,19.4186,4000.0
2005-03-24 14:05:00,34.54,34.57,34.53,34.56,48800.0,19.4242,19.4411,19.4186,19.4354,48800.0
2005-03-24 14:10:00,34.57,34.58,34.56,34.57,22400.0,19.4411,19.4467,19.4354,19.4411,22400.0
2005-03-24 14:15:00,34.57,34.58,34.54,34.54,16500.0,19.4411,19.4467,19.4242,19.4242,16500.0
2005-03-24 14:20:00,34.54,34.55,34.52,34.52,6700.0,19.4242,19.4298,19.4129,19.4129,6700.0
2005-03-24 14:25:00,34.52,34.52,34.5,34.51,7400.0,19.4129,19.4129,19.4017,19.4073,7400.0
2005-03-24 14:30:00,34.5,34.54,34.5,34.54,49300.0,19.4017,19.4242,19.4017,19.4242,49300.0
2005-03-24 14:35:00,34.54,34.57,34.54,34.55,21800.0,19.4242,19.4411,19.4242,19.4298,21800.0
2005-03-24 14:40:00,34.55,34.57,34.54,34.56,25100.0,19.4298,19.4411,19.4242,19.4354,25100.0
2005-03-24 14:45:00,34.57,34.62,34.57,34.62,66700.0,19.4411,19.4692,19.4411,19.4692,66700.0
2005-03-24 14:50:00,34.62,34.63,34.59,34.6,39600.0,19.4692,19.4748,19.4523,19.4579,39600.0
2005-03-24 14:55:00,34.6,34.6,34.53,34.53,13300.0,19.4579,19.4579,19.4186,19.4186,13300.0
2005-03-24 15:00:00,34.53,34.55,34.53,34.54,28200.0,19.4186,19.4298,19.4186,19.4242,28200.0
2005-03-24 15:05:00,34.53,34.55,34.44,34.44,35000.0,19.4186,19.4298,19.368,19.368,35000.0
2005-03-24 15:10:00,34.44,34.46,34.41,34.44,22100.0,19.368,19.3792,19.3511,19.368,22100.0
2005-03-24 15:15:00,34.43,34.46,34.43,34.46,23000.0,19.3623,19.3792,19.3623,19.3792,23000.0
2005-03-24 15:20:00,34.45,34.5,34.45,34.49,125700.0,19.3736,19.4017,19.3736,19.3961,125700.0
2005-03-24 15:25:00,34.5,34.54,34.49,34.53,50300.0,19.4017,19.4242,19.3961,19.4186,50300.0
2005-03-24 15:30:00,34.53,34.55,34.52,34.55,75600.0,19.4186,19.4298,19.4129,19.4298,75600.0
2005-03-24 15:35:00,34.56,34.57,34.54,34.56,57500.0,19.4354,19.4411,19.4242,19.4354,57500.0
2005-03-24 15:40:00,34.56,34.56,34.55,34.55,44500.0,19.4354,19.4354,19.4298,19.4298,44500.0
2005-03-24 15:45:00,34.55,34.59,34.55,34.59,66600.0,19.4298,19.4523,19.4298,19.4523,66600.0
2005-03-24 15:50:00,34.58,34.6,34.57,34.57,45000.0,19.4467,19.4579,19.4411,19.4411,45000.0
2005-03-24 15:55:00,34.58,34.58,34.55,34.57,123100.0,19.4467,19.4467,19.4298,19.4411,123100.0
2005-03-28 09:30:00,34.7,34.8,34.65,34.79,113400.0,19.5142,19.5704,19.4861,19.5648,113400.0
2005-03-28 09:35:00,34.77,34.89,34.76,34.85,59900.0,19.5535,19.621,19.5479,19.5985,59900.0
2005-03-28 09:40:00,34.84,34.96,34.84,34.95,44600.0,19.5929,19.6604,19.5929,19.6548,44600.0
2005-03-28 09:45:00,34.95,35.02,34.87,35.02,95500.0,19.6548,19.6941,19.6098,19.6941,95500.0
2005-03-28 09:50:00,35.02,35.04,34.99,34.99,41400.0,19.6941,19.7054,19.6773,19.6773,41400.0
2005-03-28 09:55:00,34.99,35.09,34.99,35.09,51100.0,19.6773,19.7335,19.6773,19.7335,51100.0
2005-03-28 10:00:00,35.07,35.11,35.06,35.08,39100.0,19.7222,19.7447,19.7166,19.7279,39100.0
2005-03-28 10:05:00,35.09,35.15,35.09,35.15,38800.0,19.7335,19.7672,19.7335,19.7672,38800.0
2005-03-28 10:10:00,35.15,35.15,35.11,35.12,28100.0,19.7672,19.7672,19.7447,19.7504,28100.0
2005-03-28 10:15:00,35.12,35.15,35.12,35.14,34200.0,19.7504,19.7672,19.7504,19.7616,34200.0
2005-03-28 10:20:00,35.14,35.15,35.07,35.1,32700.0,19.7616,19.7672,19.7222,19.7391,32700.0
2005-03-28 10:25:00,35.1,35.2,35.1,35.16,58200.0,19.7391,19.7954,19.7391,19.7729,58200.0
2005-03-28 10:30:00,35.15,35.22,35.15,35.2,49000.0,19.7672,19.8066,19.7672,19.7954,49000.0
2005-03-28 10:35:00,35.2,35.21,35.17,35.19,27500.0,19.7954,19.801,19.7785,19.7897,27500.0
2005-03-28 10:40:00,35.17,35.19,35.16,35.18,42200.0,19.7785,19.7897,19.7729,19.7841,42200.0
2005-03-28 10:45:00,35.18,35.32,35.18,35.32,61000.0,19.7841,19.8628,19.7841,19.8628,61000.0
2005-03-28 10:50:00,35.3,35.34,35.26,35.26,61400.0,19.8516,19.8741,19.8291,19.8291,61400.0
2005-03-28 10:55:00,35.27,35.3,35.26,35.3,25300.0,19.8347,19.8516,19.8291,19.8516,25300.0
2005-03-28 11:00:00,35.31,35.31,35.25,35.26,38100.0,19.8572,19.8572,19.8235,19.8291,38100.0
2005-03-28 11:05:00,35.26,35.34,35.25,35.3,45600.0,19.8291,19.8741,19.8235,19.8516,45600.0
2005-03-28 11:10:00,35.3,35.32,35.29,35.3,35700.0,19.8516,19.8628,19.846,19.8516,35700.0
2005-03-28 11:15:00,35.31,35.33,35.3,35.33,26500.0,19.8572,19.8685,19.8516,19.8685,26500.0
2005-03-28 11:20:00,35.33,35.35,35.3,35.3,36100.0,19.8685,19.8797,19.8516,19.8516,36100.0
2005-03-28 11:25:00,35.31,35.33,35.31,35.32,17800.0,19.8572,19.8685,19.8572,19.8628,17800.0
2005-03-28 11:30:00,35.33,35.4,35.32,35.38,53800.0,19.8685,19.9078,19.8628,19.8966,53800.0
2005-03-28 11:35:00,35.39,35.4,35.34,35.4,33400.0,19.9022,19.9078,19.8741,19.9078,33400.0
2005-03-28 11:40:00,35.4,35.5,35.4,35.5,91100.0,19.9078,19.9641,19.9078,19.9641,91100.0
2005-03-28 11:45:00,35.49,35.58,35.48,35.5,81500.0,19.9584,20.0091,19.9528,19.9641,81500.0
2005-03-28 11:50:00,35.5,35.5,35.42,35.48,36400.0,19.9641,19.9641,19.9191,19.9528,36400.0
2005-03-28 11:55:00,35.46,35.51,35.46,35.5,31200.0,19.9416,19.9697,19.9416,19.9641,31200.0
2005-03-28 12:00:00,35.51,35.53,35.49,35.52,51000.0,19.9697,19.9809,19.9584,19.9753,51000.0
2005-03-28 12:05:00,35.53,35.53,35.49,35.51,44000.0,19.9809,19.9809,19.9584,19.9697,44000.0
2005-03-28 12:10:00,35.52,35.52,35.48,35.48,88200.0,19.9753,19.9753,19.9528,19.9528,88200.0
2005-03-28 12:15:00,35.49,35.49,35.43,35.44,28200.0,19.9584,19.9584,19.9247,19.9303,28200.0
2005-03-28 12:20:00,35.44,35.44,35.4,35.41,39200.0,19.9303,19.9303,19.9078,19.9135,39200.0
2005-03-28 12:25:00,35.41,35.45,35.41,35.45,28000.0,19.9135,19.9359,19.9135,19.9359,28000.0
2005-03-28 12:30:00,35.45,35.47,35.45,35.46,26700.0,19.9359,19.9472,19.9359,19.9416,26700.0
2005-03-28 12:35:00,35.45,35.46,35.41,35.45,45100.0,19.9359,19.9416,19.9135,19.9359,45100.0
2005-03-28 12:40:00,35.45,35.48,35.45,35.46,26400.0,19.9359,19.9528,19.9359,19.9416,26400.0
2005-03-28 12:45:00,35.46,35.5,35.45,35.45,83100.0,19.9416,19.9641,19.9359,19.9359,83100.0
2005-03-28 12:50:00,35.44,35.44,35.38,35.38,9300.0,19.9303,19.9303,19.8966,19.8966,9300.0
2005-03-28 12:55:00,35.38,35.43,35.38,35.42,37400.0,19.8966,19.9247,19.8966,19.9191,37400.0
2005-03-28 13:00:00,35.43,35.47,35.43,35.43,15300.0,19.9247,19.9472,19.9247,19.9247,15300.0
2005-03-28 13:05:00,35.43,35.45,35.43,35.45,39000.0,19.9247,19.9359,19.9247,19.9359,39000.0
2005-03-28 13:10:00,35.45,35.47,35.44,35.45,20200.0,19.9359,19.9472,19.9303,19.9359,20200.0
2005-03-28 13:15:00,35.44,35.47,35.44,35.47,34200.0,19.9303,19.9472,19.9303,19.9472,34200.0
2005-03-28 13:20:00,35.47,35.47,35.42,35.46,41500.0,19.9472,19.9472,19.9191,19.9416,41500.0
2005-03-28 13:25:00,35.46,35.49,35.45,35.48,51900.0,19.9416,19.9584,19.9359,19.9528,51900.0
2005-03-28 13:30:00,35.49,35.49,35.43,35.43,18100.0,19.9584,19.9584,19.9247,19.9247,18100.0
2005-03-28 13:35:00,35.43,35.43,35.39,35.43,32400.0,19.9247,19.9247,19.9022,19.9247,32400.0
2005-03-28 13:40:00,35.43,35.45,35.42,35.44,62900.0,19.9247,19.9359,19.9191,19.9303,62900.0
2005-03-28 13:45:00,35.44,35.45,35.44,35.45,32300.0,19.9303,19.9359,19.9303,19.9359,32300.0
2005-03-28 13:50:00,35.45,35.52,35.45,35.51,38100.0,19.9359,19.9753,19.9359,19.9697,38100.0
2005-03-28 13:55:00,35.51,35.6,35.5,35.58,47000.0,19.9697,20.0203,19.9641,20.0091,47000.0
2005-03-28 14:00:00,35.59,35.63,35.57,35.58,42500.0,20.0147,20.0372,20.0034,20.0091,42500.0
2005-03-28 14:05:00,35.58,35.58,35.54,35.55,18200.0,20.0091,20.0091,19.9866,19.9922,18200.0
2005-03-28 14:10:00,35.54,35.58,35.54,35.56,25500.0,19.9866,20.0091,19.9866,19.9978,25500.0
2005-03-28 14:15:00,35.57,35.58,35.51,35.51,32200.0,20.0034,20.0091,19.9697,19.9697,32200.0
2005-03-28 14:20:00,35.51,35.51,35.44,35.5,27400.0,19.9697,19.9697,19.9303,19.9641,27400.0
2005-03-28 14:25:00,35.5,35.54,35.5,35.54,34000.0,19.9641,19.9866,19.9641,19.9866,34000.0
2005-03-28 14:30:00,35.54,35.57,35.54,35.56,20200.0,19.9866,20.0034,19.9866,19.9978,20200.0
2005-03-28 14:35:00,35.56,35.62,35.56,35.62,37200.0,19.9978,20.0315,19.9978,20.0315,37200.0
2005-03-28 14:40:00,35.62,35.76,35.61,35.74,66700.0,20.0315,20.1103,20.0259,20.099,66700.0
2005-03-28 14:45:00,35.73,35.77,35.7,35.71,94500.0,20.0934,20.1159,20.0765,20.0822,94500.0
2005-03-28 14:50:00,35.71,35.78,35.71,35.78,41700.0,20.0822,20.1215,20.0822,20.1215,41700.0
2005-03-28 14:55:00,35.78,35.84,35.78,35.83,80400.0,20.1215,20.1553,20.1215,20.1496,80400.0
2005-03-28 15:00:00,35.83,35.93,35.83,35.88,76000.0,20.1496,20.2059,20.1496,20.1778,76000.0
2005-03-28 15:05:00,35.88,35.91,35.86,35.9,86200.0,20.1778,20.1946,20.1665,20.189,86200.0
2005-03-28 15:10:00,35.9,35.91,35.87,35.89,62100.0,20.189,20.1946,20.1721,20.1834,62100.0
2005-03-28 15:15:00,35.89,35.93,35.87,35.91,63400.0,20.1834,20.2059,20.1721,20.1946,63400.0
2005-03-28 15:20:00,35.91,35.91,35.85,35.86,94800.0,20.1946,20.1946,20.1609,20.1665,94800.0
2005-03-28 15:25:00,35.9,35.9,35.84,35.85,140500.0,20.189,20.189,20.1553,20.1609,140500.0
2005-03-28 15:30:00,35.86,35.86,35.76,35.82,79200.0,20.1665,20.1665,20.1103,20.144,79200.0
2005-03-28 15:35:00,35.78,35.81,35.78,35.8,33900.0,20.1215,20.1384,20.1215,20.1328,33900.0
2005-03-28 15:40:00,35.8,35.86,35.76,35.85,85700.0,20.1328,20.1665,20.1103,20.1609,85700.0
2005-03-28 15:45:00,35.85,35.89,35.79,35.87,114400.0,20.1609,20.1834,20.1272,20.1721,114400.0
2005-03-28 15:50:00,35.89,35.94,35.85,35.86,194800.0,20.1834,20.2115,20.1609,20.1665,194800.0
2005-03-28 15:55:00,35.86,35.95,35.86,35.91,301400.0,20.1665,20.2171,20.1665,20.1946,301400.0
2005-03-29 09:30:00,35.8,35.83,35.63,35.78,113400.0,20.1328,20.1496,20.0372,20.1215,113400.0
2005-03-29 09:35:00,35.76,35.8,35.7,35.73,49700.0,20.1103,20.1328,20.0765,20.0934,49700.0
2005-03-29 09:40:00,35.74,35.82,35.72,35.8,105900.0,20.099,20.144,20.0878,20.1328,105900.0
2005-03-29 09:45:00,35.79,35.8,35.74,35.74,150100.0,20.1272,20.1328,20.099,20.099,150100.0
2005-03-29 09:50:00,35.74,35.75,35.67,35.67,63600.0,20.099,20.1047,20.0597,20.0597,63600.0
2005-03-29 09:55:00,35.69,35.75,35.61,35.73,50300.0,20.0709,20.1047,20.0259,20.0934,50300.0
2005-03-29 10:00:00,35.73,35.74,35.65,35.67,21500.0,20.0934,20.099,20.0484,20.0597,21500.0
2005-03-29 10:05:00,35.67,35.72,35.67,35.7,27600.0,20.0597,20.0878,20.0597,20.0765,27600.0
2005-03-29 10:10:00,35.7,35.83,35.7,35.8,35600.0,20.0765,20.1496,20.0765,20.1328,35600.0
2005-03-29 10:15:00,35.8,35.83,35.79,35.8,34100.0,20.1328,20.1496,20.1272,20.1328,34100.0
2005-03-29 10:20:00,35.8,35.82,35.79,35.82,19800.0,20.1328,20.144,20.1272,20.144,19800.0
2005-03-29 10:25:00,35.82,35.86,35.81,35.84,29000.0,20.144,20.1665,20.1384,20.1553,29000.0
2005-03-29 10:30:00,35.85,35.88,35.83,35.85,56200.0,20.1609,20.1778,20.1496,20.1609,56200.0
2005-03-29 10:35:00,35.85,35.92,35.85,35.92,27100.0,20.1609,20.2003,20.1609,20.2003,27100.0
2005-03-29 10:40:00,35.92,35.94,35.87,35.88,21500.0,20.2003,20.2115,20.1721,20.1778,21500.0
2005-03-29 10:45:00,35.88,36.04,35.88,36.04,78300.0,20.1778,20.2677,20.1778,20.2677,78300.0
2005-03-29 10:50:00,36.05,36.05,35.95,35.95,27400.0,20.2734,20.2734,20.2171,20.2171,27400.0
2005-03-29 10:55:00,35.95,36.08,35.95,36.08,30300.0,20.2171,20.2902,20.2171,20.2902,30300.0
2005-03-29 11:00:00,36.07,36.09,36.0,36.01,43900.0,20.2846,20.2959,20.2452,20.2509,43900.0
2005-03-29 11:05:00,36.02,36.02,35.96,36.0,40200.0,20.2565,20.2565,20.2228,20.2452,40200.0
2005-03-29 11:10:00,36.0,36.01,35.91,35.92,11400.0,20.2452,20.2509,20.1946,20.2003,11400.0
2005-03-29 11:15:00,35.9,35.96,35.9,35.94,40400.0,20.189,20.2228,20.189,20.2115,40400.0
2005-03-29 11:20:00,35.95,36.0,35.95,36.0,21500.0,20.2171,20.2452,20.2171,20.2452,21500.0
2005-03-29 11:25:00,36.01,36.05,35.99,36.0,35800.0,20.2509,20.2734,20.2396,20.2452,35800.0
2005-03-29 11:30:00,36.0,36.04,36.0,36.03,24300.0,20.2452,20.2677,20.2452,20.2621,24300.0
2005-03-29 11:35:00,36.04,36.04,35.99,36.02,25000.0,20.2677,20.2677,20.2396,20.2565,25000.0
2005-03-29 11:40:00,36.01,36.01,35.99,36.0,12700.0,20.2509,20.2509,20.2396,20.2452,12700.0
2005-03-29 11:45:00,36.0,36.02,36.0,36.02,49600.0,20.2452,20.2565,20.2452,20.2565,49600.0
2005-03-29 11:50:00,36.01,36.1,36.01,36.08,56200.0,20.2509,20.3015,20.2509,20.2902,56200.0
2005-03-29 11:55:00,36.09,36.25,36.09,36.24,80500.0,20.2959,20.3858,20.2959,20.3802,80500.0
2005-03-29 12:00:00,36.25,36.3,36.24,36.26,56900.0,20.3858,20.414,20.3802,20.3915,56900.0
2005-03-29 12:05:00,36.26,36.27,36.24,36.24,14600.0,20.3915,20.3971,20.3802,20.3802,14600.0
2005-03-29 12:10:00,36.24,36.25,36.24,36.24,35900.0,20.3802,20.3858,20.3802,20.3802,35900.0
2005-03-29 12:15:00,36.25,36.25,36.21,36.22,18600.0,20.3858,20.3858,20.3633,20.369,18600.0
2005-03-29 12:20:00,36.21,36.22,36.2,36.2,33300.0,20.3633,20.369,20.3577,20.3577,33300.0
2005-03-29 12:25:00,36.21,36.21,36.19,36.19,4900.0,20.3633,20.3633,20.3521,20.3521,4900.0
2005-03-29 12:30:00,36.19,36.21,36.16,36.17,114400.0,20.3521,20.3633,20.3352,20.3409,114400.0
2005-03-29 12:35:00,36.18,36.19,36.15,36.15,32900.0,20.3465,20.3521,20.3296,20.3296,32900.0
2005-03-29 12:40:00,36.15,36.16,36.12,36.12,39500.0,20.3296,20.3352,20.3127,20.3127,39500.0
2005-03-29 12:45:00,36.12,36.12,36.07,36.07,16900.0,20.3127,20.3127,20.2846,20.2846,16900.0
2005-03-29 12:50:00,36.08,36.1,36.07,36.09,20000.0,20.2902,20.3015,20.2846,20.2959,20000.0
2005-03-29 12:55:00,36.09,36.12,36.08,36.12,26700.0,20.2959,20.3127,20.2902,20.3127,26700.0
2005-03-29 13:00:00,36.12,36.15,36.12,36.14,23500.0,20.3127,20.3296,20.3127,20.324,23500.0
2005-03-29 13:05:00,36.14,36.14,36.09,36.09,32200.0,20.324,20.324,20.2959,20.2959,32200.0
2005-03-29 13:10:00,36.09,36.1,36.06,36.1,37400.0,20.2959,20.3015,20.279,20.3015,37400.0
2005-03-29 13:15:00,36.1,36.11,36.06,36.1,34400.0,20.3015,20.3071,20.279,20.3015,34400.0
2005-03-29 13:20:00,36.09,36.1,36.03,36.08,25400.0,20.2959,20.3015,20.2621,20.2902,25400.0
2005-03-29 13:25:00,36.09,36.12,36.08,36.09,16000.0,20.2959,20.3127,20.2902,20.2959,16000.0
2005-03-29 13:30:00,36.1,36.13,36.09,36.12,18800.0,20.3015,20.3184,20.2959,20.3127,18800.0
2005-03-29 13:35:00,36.13,36.16,36.1,36.13,20700.0,20.3184,20.3352,20.3015,20.3184,20700.0
2005-03-29 13:40:00,36.13,36.15,36.13,36.13,21100.0,20.3184,20.3296,20.3184,20.3184,21100.0
2005-03-29 13:45:00,36.13,36.14,36.06,36.07,28300.0,20.3184,20.324,20.279,20.2846,28300.0
2005-03-29 13:50:00,36.06,36.09,36.04,36.04,28300.0,20.279,20.2959,20.2677,20.2677,28300.0
2005-03-29 13:55:00,36.04,36.06,36.03,36.03,19500.0,20.2677,20.279,20.2621,20.2621,19500.0
2005-03-29 14:00:00,36.03,36.03,35.95,35.96,19000.0,20.2621,20.2621,20.2171,20.2228,19000.0
2005-03-29 14:05:00,35.97,35.97,35.95,35.96,37700.0,20.2284,20.2284,20.2171,20.2228,37700.0
2005-03-29 14:10:00,35.96,36.0,35.96,36.0,44500.0,20.2228,20.2452,20.2228,20.2452,44500.0
2005-03-29 14:15:00,36.0,36.01,35.98,35.98,55400.0,20.2452,20.2509,20.234,20.234,55400.0
2005-03-29 14:20:00,35.97,36.01,35.95,36.0,30200.0,20.2284,20.2509,20.2171,20.2452,30200.0
2005-03-29 14:25:00,36.0,36.06,35.99,36.05,27700.0,20.2452,20.279,20.2396,20.2734,27700.0
2005-03-29 14:30:00,36.05,36.06,36.02,36.03,46000.0,20.2734,20.279,20.2565,20.2621,46000.0
2005-03-29 14:35:00,36.03,36.05,36.03,36.03,36300.0,20.2621,20.2734,20.2621,20.2621,36300.0
2005-03-29 14:40:00,36.03,36.03,35.99,36.0,31000.0,20.2621,20.2621,20.2396,20.2452,31000.0
2005-03-29 14:45:00,35.99,36.08,35.99,36.08,40900.0,20.2396,20.2902,20.2396,20.2902,40900.0
2005-03-29 14:50:00,36.08,36.15,36.08,36.14,57400.0,20.2902,20.3296,20.2902,20.324,57400.0
2005-03-29 14:55:00,36.13,36.15,36.13,36.13,31900.0,20.3184,20.3296,20.3184,20.3184,31900.0
2005-03-29 15:00:00,36.13,36.13,36.08,36.1,33900.0,20.3184,20.3184,20.2902,20.3015,33900.0
2005-03-29 15:05:00,36.1,36.11,36.01,36.1,30700.0,20.3015,20.3071,20.2509,20.3015,30700.0
2005-03-29 15:10:00,36.11,36.13,36.11,36.12,34600.0,20.3071,20.3184,20.3071,20.3127,34600.0
2005-03-29 15:15:00,36.13,36.17,36.12,36.16,70100.0,20.3184,20.3409,20.3127,20.3352,70100.0
2005-03-29 15:20:00,36.15,36.16,36.14,36.14,36200.0,20.3296,20.3352,20.324,20.324,36200.0
2005-03-29 15:25:00,36.14,36.15,36.11,36.15,71300.0,20.324,20.3296,20.3071,20.3296,71300.0
2005-03-29 15:30:00,36.15,36.17,36.14,36.16,70700.0,20.3296,20.3409,20.324,20.3352,70700.0
2005-03-29 15:35:00,36.15,36.15,36.12,36.12,51700.0,20.3296,20.3296,20.3127,20.3127,51700.0
2005-03-29 15:40:00,36.12,36.13,36.1,36.1,33900.0,20.3127,20.3184,20.3015,20.3015,33900.0
2005-03-29 15:45:00,36.1,36.11,36.06,36.1,58500.0,20.3015,20.3071,20.279,20.3015,58500.0
2005-03-29 15:50:00,36.1,36.13,36.1,36.12,40300.0,20.3015,20.3184,20.3015,20.3127,40300.0
2005-03-29 15:55:00,36.12,36.17,36.08,36.16,84300.0,20.3127,20.3409,20.2902,20.3352,84300.0
2005-03-30 09:30:00,36.08,36.25,36.08,36.19,86100.0,20.374,20.47,20.374,20.4362,86100.0
2005-03-30 09:35:00,36.18,36.23,36.18,36.2,24300.0,20.4305,20.4587,20.4305,20.4418,24300.0
2005-03-30 09:40:00,36.21,36.23,36.17,36.18,36700.0,20.4474,20.4587,20.4249,20.4305,36700.0
2005-03-30 09:45:00,36.18,36.19,36.1,36.14,20200.0,20.4305,20.4362,20.3853,20.4079,20200.0
2005-03-30 09:50:00,36.15,36.17,36.14,36.16,14400.0,20.4136,20.4249,20.4079,20.4192,14400.0
2005-03-30 09:55:00,36.16,36.19,36.16,36.18,27700.0,20.4192,20.4362,20.4192,20.4305,27700.0
2005-03-30 10:00:00,36.18,36.2,36.18,36.2,19000.0,20.4305,20.4418,20.4305,20.4418,19000.0
2005-03-30 10:05:00,36.2,36.23,36.19,36.23,19400.0,20.4418,20.4587,20.4362,20.4587,19400.0
2005-03-30 10:10:00,36.23,36.23,36.19,36.21,30600.0,20.4587,20.4587,20.4362,20.4474,30600.0
2005-03-30 10:15:00,36.22,36.23,36.22,36.23,27400.0,20.4531,20.4587,20.4531,20.4587,27400.0
2005-03-30 10:20:00,36.23,36.23,36.21,36.21,32400.0,20.4587,20.4587,20.4474,20.4474,32400.0
2005-03-30 10:25:00,36.22,36.23,36.2,36.23,27800.0,20.4531,20.4587,20.4418,20.4587,27800.0
2005-03-30 10:30:00,36.22,36.28,36.22,36.25,56500.0,20.4531,20.487,20.4531,20.47,56500.0
2005-03-30 10:35:00,36.26,36.28,36.25,36.28,32700.0,20.4757,20.487,20.47,20.487,32700.0
2005-03-30 10:40:00,36.28,36.3,36.27,36.3,14500.0,20.487,20.4983,20.4813,20.4983,14500.0
2005-03-30 10:45:00,36.29,36.31,36.29,36.3,12800.0,20.4926,20.5039,20.4926,20.4983,12800.0
2005-03-30 10:50:00,36.3,36.32,36.28,36.29,31100.0,20.4983,20.5096,20.487,20.4926,31100.0
2005-03-30 10:55:00,36.29,36.29,36.23,36.23,17000.0,20.4926,20.4926,20.4587,20.4587,17000.0
2005-03-30 11:00:00,36.22,36.25,36.2,36.2,20100.0,20.4531,20.47,20.4418,20.4418,20100.0
2005-03-30 11:05:00,36.2,36.21,36.19,36.2,26900.0,20.4418,20.4474,20.4362,20.4418,26900.0
2005-03-30 11:10:00,36.2,36.3,36.2,36.3,31000.0,20.4418,20.4983,20.4418,20.4983,31000.0
2005-03-30 11:15:00,36.3,36.35,36.3,36.32,24500.0,20.4983,20.5265,20.4983,20.5096,24500.0
2005-03-30 11:20:00,36.32,36.33,36.3,36.3,24400.0,20.5096,20.5152,20.4983,20.4983,24400.0
2005-03-30 11:25:00,36.31,36.31,36.3,36.31,20900.0,20.5039,20.5039,20.4983,20.5039,20900.0
2005-03-30 11:30:00,36.31,36.34,36.31,36.34,33700.0,20.5039,20.5209,20.5039,20.5209,33700.0
2005-03-30 11:35:00,36.34,36.35,36.33,36.33,8300.0,20.5209,20.5265,20.5152,20.5152,8300.0
2005-03-30 11:40:00,36.34,36.34,36.32,36.33,38500.0,20.5209,20.5209,20.5096,20.5152,38500.0
2005-03-30 11:45:00,36.33,36.34,36.33,36.34,16800.0,20.5152,20.5209,20.5152,20.5209,16800.0
2005-03-30 11:50:00,36.34,36.37,36.33,36.37,30900.0,20.5209,20.5378,20.5152,20.5378,30900.0
2005-03-30 11:55:00,36.37,36.4,36.35,36.38,22900.0,20.5378,20.5547,20.5265,20.5434,22900.0
2005-03-30 12:00:00,36.39,36.42,36.38,36.4,35100.0,20.5491,20.566,20.5434,20.5547,35100.0
2005-03-30 12:05:00,36.39,36.4,36.38,36.38,10100.0,20.5491,20.5547,20.5434,20.5434,10100.0
2005-03-30 12:10:00,36.38,36.39,36.37,36.39,16700.0,20.5434,20.5491,20.5378,20.5491,16700.0
2005-03-30 12:15:00,36.38,36.38,36.37,36.38,14100.0,20.5434,20.5434,20.5378,20.5434,14100.0
2005-03-30 12:20:00,36.39,36.41,36.38,36.41,16900.0,20.5491,20.5604,20.5434,20.5604,16900.0
2005-03-30 12:25:00,36.4,36.41,36.4,36.4,9500.0,20.5547,20.5604,20.5547,20.5547,9500.0
2005-03-30 12:30:00,36.4,36.42,36.4,36.41,20000.0,20.5547,20.566,20.5547,20.5604,20000.0
2005-03-30 12:35:00,36.4,36.41,36.38,36.4,13200.0,20.5547,20.5604,20.5434,20.5547,13200.0
2005-03-30 12:40:00,36.4,36.42,36.4,36.42,15300.0,20.5547,20.566,20.5547,20.566,15300.0
2005-03-30 12:45:00,36.42,36.47,36.41,36.45,17800.0,20.566,20.5943,20.5604,20.583,17800.0
2005-03-30 12:50:00,36.45,36.47,36.44,36.46,8100.0,20.583,20.5943,20.5773,20.5886,8100.0
2005-03-30 12:55:00,36.46,36.47,36.45,36.46,8000.0,20.5886,20.5943,20.583,20.5886,8000.0
2005-03-30 13:00:00,36.46,36.47,36.45,36.45,22600.0,20.5886,20.5943,20.583,20.583,22600.0
2005-03-30 13:05:00,36.45,36.45,36.44,36.45,9000.0,20.583,20.583,20.5773,20.583,9000.0
2005-03-30 13:10:00,36.44,36.45,36.44,36.45,13100.0,20.5773,20.583,20.5773,20.583,13100.0
2005-03-30 13:15:00,36.44,36.45,36.44,36.45,6800.0,20.5773,20.583,20.5773,20.583,6800.0
2005-03-30 13:20:00,36.45,36.45,36.44,36.45,30300.0,20.583,20.583,20.5773,20.583,30300.0
2005-03-30 13:25:00,36.45,36.45,36.44,36.45,7700.0,20.583,20.583,20.5773,20.583,7700.0
2005-03-30 13:30:00,36.45,36.49,36.44,36.47,20300.0,20.583,20.6056,20.5773,20.5943,20300.0
2005-03-30 13:35:00,36.46,36.47,36.45,36.45,4300.0,20.5886,20.5943,20.583,20.583,4300.0
2005-03-30 13:40:00,36.46,36.46,36.44,36.44,11100.0,20.5886,20.5886,20.5773,20.5773,11100.0
2005-03-30 13:45:00,36.44,36.45,36.42,36.42,24500.0,20.5773,20.583,20.566,20.566,24500.0
2005-03-30 13:50:00,36.43,36.43,36.41,36.42,15300.0,20.5717,20.5717,20.5604,20.566,15300.0
2005-03-30 13:55:00,36.43,36.47,36.41,36.44,18300.0,20.5717,20.5943,20.5604,20.5773,18300.0
2005-03-30 14:00:00,36.45,36.48,36.45,36.48,15300.0,20.583,20.5999,20.583,20.5999,15300.0
2005-03-30 14:05:00,36.48,36.48,36.44,36.45,31800.0,20.5999,20.5999,20.5773,20.583,31800.0
2005-03-30 14:10:00,36.44,36.44,36.41,36.41,8500.0,20.5773,20.5773,20.5604,20.5604,8500.0
2005-03-30 14:15:00,36.42,36.42,36.36,36.38,19900.0,20.566,20.566,20.5321,20.5434,19900.0
2005-03-30 14:20:00,36.37,36.38,36.35,36.37,23300.0,20.5378,20.5434,20.5265,20.5378,23300.0
2005-03-30 14:25:00,36.36,36.36,36.34,36.35,19200.0,20.5321,20.5321,20.5209,20.5265,19200.0
2005-03-30 14:30:00,36.34,36.39,36.34,36.38,16000.0,20.5209,20.5491,20.5209,20.5434,16000.0
2005-03-30 14:35:00,36.38,36.4,36.38,36.4,23000.0,20.5434,20.5547,20.5434,20.5547,23000.0
2005-03-30 14:40:00,36.39,36.4,36.36,36.36,9000.0,20.5491,20.5547,20.5321,20.5321,9000.0
2005-03-30 14:45:00,36.35,36.37,36.35,36.36,21700.0,20.5265,20.5378,20.5265,20.5321,21700.0
2005-03-30 14:50:00,36.36,36.36,36.34,36.34,13200.0,20.5321,20.5321,20.5209,20.5209,13200.0
2005-03-30 14:55:00,36.35,36.39,36.33,36.38,23800.0,20.5265,20.5491,20.5152,20.5434,23800.0
2005-03-30 15:00:00,36.38,36.41,36.38,36.4,25400.0,20.5434,20.5604,20.5434,20.5547,25400.0
2005-03-30 15:05:00,36.4,36.41,36.4,36.4,36800.0,20.5547,20.5604,20.5547,20.5547,36800.0
2005-03-30 15:10:00,36.41,36.41,36.3,36.32,31100.0,20.5604,20.5604,20.4983,20.5096,31100.0
2005-03-30 15:15:00,36.3,36.34,36.29,36.32,23800.0,20.4983,20.5209,20.4926,20.5096,23800.0
2005-03-30 15:20:00,36.33,36.33,36.3,36.31,24800.0,20.5152,20.5152,20.4983,20.5039,24800.0
2005-03-30 15:25:00,36.31,36.32,36.3,36.3,24400.0,20.5039,20.5096,20.4983,20.4983,24400.0
2005-03-30 15:30:00,36.31,36.31,36.3,36.3,11800.0,20.5039,20.5039,20.4983,20.4983,11800.0
2005-03-30 15:35:00,36.31,36.31,36.29,36.3,44900.0,20.5039,20.5039,20.4926,20.4983,44900.0
2005-03-30 15:40:00,36.3,36.32,36.3,36.3,24300.0,20.4983,20.5096,20.4983,20.4983,24300.0
2005-03-30 15:45:00,36.31,36.35,36.3,36.35,36400.0,20.5039,20.5265,20.4983,20.5265,36400.0
2005-03-30 15:50:00,36.35,36.35,36.34,36.35,27200.0,20.5265,20.5265,20.5209,20.5265,27200.0
2005-03-30 15:55:00,36.34,36.36,36.33,36.36,63500.0,20.5209,20.5321,20.5152,20.5321,63500.0
2005-03-31 09:30:00,36.33,36.33,36.22,36.22,41300.0,20.5152,20.5152,20.4531,20.4531,41300.0
2005-03-31 09:35:00,36.22,36.22,36.06,36.18,24900.0,20.4531,20.4531,20.3627,20.4305,24900.0
2005-03-31 09:40:00,36.18,36.26,36.17,36.22,17200.0,20.4305,20.4757,20.4249,20.4531,17200.0
2005-03-31 09:45:00,36.21,36.22,36.11,36.13,20500.0,20.4474,20.4531,20.391,20.4023,20500.0
2005-03-31 09:50:00,36.13,36.16,36.1,36.16,23000.0,20.4023,20.4192,20.3853,20.4192,23000.0
2005-03-31 09:55:00,36.16,36.24,36.15,36.18,14700.0,20.4192,20.4644,20.4136,20.4305,14700.0
2005-03-31 10:00:00,36.17,36.19,36.06,36.07,36700.0,20.4249,20.4362,20.3627,20.3684,36700.0
2005-03-31 10:05:00,36.08,36.09,36.04,36.05,23200.0,20.374,20.3797,20.3514,20.3571,23200.0
2005-03-31 10:10:00,36.04,36.06,36.0,36.04,24600.0,20.3514,20.3627,20.3289,20.3514,24600.0
2005-03-31 10:15:00,36.05,36.05,36.0,36.0,35800.0,20.3571,20.3571,20.3289,20.3289,35800.0
2005-03-31 10:20:00,36.0,36.0,35.99,35.99,43600.0,20.3289,20.3289,20.3232,20.3232,43600.0
2005-03-31 10:25:00,36.0,36.01,35.93,35.93,28400.0,20.3289,20.3345,20.2893,20.2893,28400.0
2005-03-31 10:30:00,35.94,35.95,35.91,35.92,36400.0,20.295,20.3006,20.278,20.2837,36400.0
2005-03-31 10:35:00,35.91,35.91,35.86,35.86,25100.0,20.278,20.278,20.2498,20.2498,25100.0
2005-03-31 10:40:00,35.87,35.87,35.82,35.83,34600.0,20.2555,20.2555,20.2272,20.2329,34600.0
2005-03-31 10:45:00,35.84,35.84,35.79,35.8,46900.0,20.2385,20.2385,20.2103,20.2159,46900.0
2005-03-31 10:50:00,35.81,35.85,35.79,35.84,19900.0,20.2216,20.2442,20.2103,20.2385,19900.0
2005-03-31 10:55:00,35.84,35.84,35.8,35.83,21500.0,20.2385,20.2385,20.2159,20.2329,21500.0
2005-03-31 11:00:00,35.82,35.9,35.82,35.86,23800.0,20.2272,20.2724,20.2272,20.2498,23800.0
2005-03-31 11:05:00,35.86,35.92,35.84,35.85,25700.0,20.2498,20.2837,20.2385,20.2442,25700.0
2005-03-31 11:10:00,35.84,35.88,35.84,35.88,16600.0,20.2385,20.2611,20.2385,20.2611,16600.0
2005-03-31 11:15:00,35.88,35.91,35.87,35.88,15600.0,20.2611,20.278,20.2555,20.2611,15600.0
2005-03-31 11:20:00,35.88,35.88,35.83,35.83,36700.0,20.2611,20.2611,20.2329,20.2329,36700.0
2005-03-31 11:25:00,35.83,35.83,35.8,35.8,11300.0,20.2329,20.2329,20.2159,20.2159,11300.0
2005-03-31 11:30:00,35.8,35.8,35.79,35.8,16400.0,20.2159,20.2159,20.2103,20.2159,16400.0
2005-03-31 11:35:00,35.8,35.83,35.78,35.79,14600.0,20.2159,20.2329,20.2046,20.2103,14600.0
2005-03-31 11:40:00,35.75,35.78,35.72,35.74,38800.0,20.1877,20.2046,20.1707,20.182,38800.0
2005-03-31 11:45:00,35.73,35.75,35.71,35.72,21100.0,20.1764,20.1877,20.1651,20.1707,21100.0
2005-03-31 11:50:00,35.72,35.74,35.7,35.73,13400.0,20.1707,20.182,20.1595,20.1764,13400.0
2005-03-31 11:55:00,35.72,35.77,35.72,35.75,7800.0,20.1707,20.199,20.1707,20.1877,7800.0
2005-03-31 12:00:00,35.76,35.79,35.75,35.78,11600.0,20.1933,20.2103,20.1877,20.2046,11600.0
2005-03-31 12:05:00,35.79,35.79,35.74,35.75,27100.0,20.2103,20.2103,20.182,20.1877,27100.0
2005-03-31 12:10:00,35.74,35.75,35.65,35.66,26900.0,20.182,20.1877,20.1312,20.1369,26900.0
2005-03-31 12:15:00,35.65,35.65,35.59,35.6,29800.0,20.1312,20.1312,20.0973,20.103,29800.0
2005-03-31 12:20:00,35.59,35.6,35.58,35.6,31700.0,20.0973,20.103,20.0917,20.103,31700.0
2005-03-31 12:25:00,35.6,35.61,35.57,35.58,20200.0,20.103,20.1086,20.086,20.0917,20200.0
2005-03-31 12:30:00,35.58,35.6,35.58,35.59,25200.0,20.0917,20.103,20.0917,20.0973,25200.0
2005-03-31 12:35:00,35.58,35.6,35.52,35.53,34200.0,20.0917,20.103,20.0578,20.0635,34200.0
2005-03-31 12:40:00,35.53,35.54,35.5,35.5,24700.0,20.0635,20.0691,20.0465,20.0465,24700.0
2005-03-31 12:45:00,35.5,35.52,35.5,35.52,14900.0,20.0465,20.0578,20.0465,20.0578,14900.0
2005-03-31 12:50:00,35.53,35.59,35.53,35.59,11200.0,20.0635,20.0973,20.0635,20.0973,11200.0
2005-03-31 12:55:00,35.59,35.68,35.59,35.65,17400.0,20.0973,20.1482,20.0973,20.1312,17400.0
2005-03-31 13:00:00,35.66,35.7,35.66,35.69,12000.0,20.1369,20.1595,20.1369,20.1538,12000.0
2005-03-31 13:05:00,35.69,35.74,35.69,35.74,17700.0,20.1538,20.182,20.1538,20.182,17700.0
2005-03-31 13:10:00,35.73,35.74,35.72,35.74,15300.0,20.1764,20.182,20.1707,20.182,15300.0
2005-03-31 13:15:00,35.74,35.74,35.73,35.74,6000.0,20.182,20.182,20.1764,20.182,6000.0
2005-03-31 13:20:00,35.73,35.75,35.73,35.74,12300.0,20.1764,20.1877,20.1764,20.182,12300.0
2005-03-31 13:25:00,35.74,35.75,35.73,35.74,22200.0,20.182,20.1877,20.1764,20.182,22200.0
2005-03-31 13:30:00,35.74,35.75,35.69,35.7,16500.0,20.182,20.1877,20.1538,20.1595,16500.0
2005-03-31 13:35:00,35.7,35.72,35.65,35.68,7900.0,20.1595,20.1707,20.1312,20.1482,7900.0
2005-03-31 13:40:00,35.68,35.71,35.68,35.71,9100.0,20.1482,20.1651,20.1482,20.1651,9100.0
2005-03-31 13:45:00,35.71,35.75,35.71,35.73,23700.0,20.1651,20.1877,20.1651,20.1764,23700.0
2005-03-31 13:50:00,35.73,35.76,35.72,35.73,7000.0,20.1764,20.1933,20.1707,20.1764,7000.0
2005-03-31 13:55:00,35.73,35.73,35.71,35.71,3300.0,20.1764,20.1764,20.1651,20.1651,3300.0
2005-03-31 14:00:00,35.71,35.72,35.68,35.69,12400.0,20.1651,20.1707,20.1482,20.1538,12400.0
2005-03-31 14:05:00,35.68,35.7,35.67,35.68,9300.0,20.1482,20.1595,20.1425,20.1482,9300.0
2005-03-31 14:10:00,35.68,35.78,35.68,35.78,19700.0,20.1482,20.2046,20.1482,20.2046,19700.0
2005-03-31 14:15:00,35.78,35.83,35.78,35.78,18700.0,20.2046,20.2329,20.2046,20.2046,18700.0
2005-03-31 14:20:00,35.78,35.78,35.75,35.78,24100.0,20.2046,20.2046,20.1877,20.2046,24100.0
2005-03-31 14:25:00,35.78,35.79,35.77,35.79,11800.0,20.2046,20.2103,20.199,20.2103,11800.0
2005-03-31 14:30:00,35.79,35.8,35.77,35.79,28900.0,20.2103,20.2159,20.199,20.2103,28900.0
2005-03-31 14:35:00,35.79,35.79,35.76,35.77,17900.0,20.2103,20.2103,20.1933,20.199,17900.0
2005-03-31 14:40:00,35.76,35.76,35.71,35.73,29200.0,20.1933,20.1933,20.1651,20.1764,29200.0
2005-03-31 14:45:00,35.72,35.77,35.72,35.75,34400.0,20.1707,20.199,20.1707,20.1877,34400.0
2005-03-31 14:50:00,35.75,35.76,35.71,35.76,24500.0,20.1877,20.1933,20.1651,20.1933,24500.0
2005-03-31 14:55:00,35.76,35.81,35.75,35.81,25300.0,20.1933,20.2216,20.1877,20.2216,25300.0
2005-03-31 15:00:00,35.82,35.87,35.81,35.84,30600.0,20.2272,20.2555,20.2216,20.2385,30600.0
2005-03-31 15:05:00,35.84,35.84,35.75,35.76,35400.0,20.2385,20.2385,20.1877,20.1933,35400.0
2005-03-31 15:10:00,35.76,35.79,35.75,35.79,31200.0,20.1933,20.2103,20.1877,20.2103,31200.0
2005-03-31 15:15:00,35.8,35.8,35.79,35.79,56100.0,20.2159,20.2159,20.2103,20.2103,56100.0
2005-03-31 15:20:00,35.8,35.8,35.79,35.8,25600.0,20.2159,20.2159,20.2103,20.2159,25600.0
2005-03-31 15:25:00,35.8,35.86,35.79,35.85,50400.0,20.2159,20.2498,20.2103,20.2442,50400.0
2005-03-31 15:30:00,35.86,35.88,35.83,35.83,33500.0,20.2498,20.2611,20.2329,20.2329,33500.0
2005-03-31 15:35:00,35.84,35.84,35.79,35.81,35600.0,20.2385,20.2385,20.2103,20.2216,35600.0
2005-03-31 15:40:00,35.81,35.82,35.79,35.8,50300.0,20.2216,20.2272,20.2103,20.2159,50300.0
2005-03-31 15:45:00,35.81,35.81,35.78,35.8,62900.0,20.2216,20.2216,20.2046,20.2159,62900.0
2005-03-31 15:50:00,35.79,35.81,35.73,35.76,110300.0,20.2103,20.2216,20.1764,20.1933,110300.0
2005-03-31 15:55:00,35.76,35.8,35.75,35.79,96300.0,20.1933,20.2159,20.1877,20.2103,96300.0
2005-04-01 09:30:00,35.8,35.8,35.77,35.78,48600.0,20.2159,20.2159,20.199,20.2046,48600.0
2005-04-01 09:35:00,35.78,35.83,35.68,35.69,26400.0,20.2046,20.2329,20.1482,20.1538,26400.0
2005-04-01 09:40:00,35.69,35.77,35.69,35.77,55400.0,20.1538,20.199,20.1538,20.199,55400.0
2005-04-01 09:45:00,35.77,35.82,35.76,35.77,26500.0,20.199,20.2272,20.1933,20.199,26500.0
2005-04-01 09:50:00,35.76,35.84,35.75,35.82,23200.0,20.1933,20.2385,20.1877,20.2272,23200.0
2005-04-01 09:55:00,35.81,35.83,35.79,35.81,28400.0,20.2216,20.2329,20.2103,20.2216,28400.0
2005-04-01 10:00:00,35.81,35.85,35.75,35.83,27000.0,20.2216,20.2442,20.1877,20.2329,27000.0
2005-04-01 10:05:00,35.82,35.82,35.73,35.75,41500.0,20.2272,20.2272,20.1764,20.1877,41500.0
2005-04-01 10:10:00,35.75,35.77,35.7,35.74,24100.0,20.1877,20.199,20.1595,20.182,24100.0
2005-04-01 10:15:00,35.74,35.75,35.67,35.7,23200.0,20.182,20.1877,20.1425,20.1595,23200.0
2005-04-01 10:20:00,35.7,35.73,35.68,35.68,24100.0,20.1595,20.1764,20.1482,20.1482,24100.0
2005-04-01 10:25:00,35.68,35.8,35.65,35.8,21000.0,20.1482,20.2159,20.1312,20.2159,21000.0
2005-04-01 10:30:00,35.79,35.88,35.75,35.88,25600.0,20.2103,20.2611,20.1877,20.2611,25600.0
2005-04-01 10:35:00,35.88,35.91,35.88,35.9,15400.0,20.2611,20.278,20.2611,20.2724,15400.0
2005-04-01 10:40:00,35.9,35.91,35.85,35.86,13700.0,20.2724,20.278,20.2442,20.2498,13700.0
2005-04-01 10:45:00,35.86,35.9,35.86,35.9,17600.0,20.2498,20.2724,20.2498,20.2724,17600.0
2005-04-01 10:50:00,35.88,35.95,35.84,35.88,32200.0,20.2611,20.3006,20.2385,20.2611,32200.0
2005-04-01 10:55:00,35.89,35.9,35.69,35.75,21100.0,20.2667,20.2724,20.1538,20.1877,21100.0
2005-04-01 11:00:00,35.75,35.8,35.71,35.71,39800.0,20.1877,20.2159,20.1651,20.1651,39800.0
2005-04-01 11:05:00,35.72,35.76,35.7,35.74,23800.0,20.1707,20.1933,20.1595,20.182,23800.0
2005-04-01 11:10:00,35.74,35.75,35.72,35.72,8400.0,20.182,20.1877,20.1707,20.1707,8400.0
2005-04-01 11:15:00,35.72,35.72,35.69,35.7,13400.0,20.1707,20.1707,20.1538,20.1595,13400.0
2005-04-01 11:20:00,35.7,35.72,35.67,35.71,7500.0,20.1595,20.1707,20.1425,20.1651,7500.0
2005-04-01 11:25:00,35.7,35.71,35.7,35.7,6800.0,20.1595,20.1651,20.1595,20.1595,6800.0
2005-04-01 11:30:00,35.71,35.72,35.7,35.7,8600.0,20.1651,20.1707,20.1595,20.1595,8600.0
2005-04-01 11:35:00,35.71,35.71,35.7,35.7,5500.0,20.1651,20.1651,20.1595,20.1595,5500.0
2005-04-01 11:40:00,35.7,35.7,35.66,35.66,10300.0,20.1595,20.1595,20.1369,20.1369,10300.0
2005-04-01 11:45:00,35.66,35.68,35.65,35.66,7200.0,20.1369,20.1482,20.1312,20.1369,7200.0
2005-04-01 11:50:00,35.66,35.69,35.65,35.69,11100.0,20.1369,20.1538,20.1312,20.1538,11100.0
2005-04-01 11:55:00,35.69,35.69,35.63,35.63,11100.0,20.1538,20.1538,20.1199,20.1199,11100.0
2005-04-01 12:00:00,35.62,35.65,35.62,35.63,10000.0,20.1143,20.1312,20.1143,20.1199,10000.0
2005-04-01 12:05:00,35.64,35.64,35.6,35.6,13800.0,20.1256,20.1256,20.103,20.103,13800.0
2005-04-01 12:10:00,35.6,35.61,35.58,35.58,8200.0,20.103,20.1086,20.0917,20.0917,8200.0
2005-04-01 12:15:00,35.58,35.6,35.55,35.55,13700.0,20.0917,20.103,20.0747,20.0747,13700.0
2005-04-01 12:20:00,35.56,35.57,35.52,35.53,13400.0,20.0804,20.086,20.0578,20.0635,13400.0
2005-04-01 12:25:00,35.54,35.56,35.51,35.51,5000.0,20.0691,20.0804,20.0522,20.0522,5000.0
2005-04-01 12:30:00,35.51,35.52,35.47,35.49,15500.0,20.0522,20.0578,20.0296,20.0409,15500.0
2005-04-01 12:35:00,35.49,35.5,35.48,35.49,10600.0,20.0409,20.0465,20.0352,20.0409,10600.0
2005-04-01 12:40:00,35.5,35.58,35.49,35.55,7400.0,20.0465,20.0917,20.0409,20.0747,7400.0
2005-04-01 12:45:00,35.54,35.57,35.53,35.53,10900.0,20.0691,20.086,20.0635,20.0635,10900.0
2005-04-01 12:50:00,35.53,35.53,35.46,35.46,9900.0,20.0635,20.0635,20.0239,20.0239,9900.0
2005-04-01 12:55:00,35.46,35.47,35.44,35.45,4800.0,20.0239,20.0296,20.0126,20.0183,4800.0
2005-04-01 13:00:00,35.44,35.5,35.44,35.49,27600.0,20.0126,20.0465,20.0126,20.0409,27600.0
2005-04-01 13:05:00,35.49,35.57,35.49,35.57,13900.0,20.0409,20.086,20.0409,20.086,13900.0
2005-04-01 13:10:00,35.57,35.59,35.57,35.58,11300.0,20.086,20.0973,20.086,20.0917,11300.0
2005-04-01 13:15:00,35.58,35.62,35.58,35.62,13700.0,20.0917,20.1143,20.0917,20.1143,13700.0
2005-04-01 13:20:00,35.62,35.63,35.57,35.57,38500.0,20.1143,20.1199,20.086,20.086,38500.0
2005-04-01 13:25:00,35.57,35.58,35.55,35.58,17200.0,20.086,20.0917,20.0747,20.0917,17200.0
2005-04-01 13:30:00,35.57,35.59,35.55,35.55,33600.0,20.086,20.0973,20.0747,20.0747,33600.0
2005-04-01 13:35:00,35.56,35.56,35.52,35.54,26600.0,20.0804,20.0804,20.0578,20.0691,26600.0
2005-04-01 13:40:00,35.54,35.55,35.53,35.54,16800.0,20.0691,20.0747,20.0635,20.0691,16800.0
2005-04-01 13:45:00,35.54,35.57,35.53,35.55,14400.0,20.0691,20.086,20.0635,20.0747,14400.0
2005-04-01 13:50:00,35.55,35.57,35.54,35.55,16200.0,20.0747,20.086,20.0691,20.0747,16200.0
2005-04-01 13:55:00,35.55,35.56,35.49,35.5,19700.0,20.0747,20.0804,20.0409,20.0465,19700.0
2005-04-01 14:00:00,35.51,35.55,35.51,35.52,22900.0,20.0522,20.0747,20.0522,20.0578,22900.0
2005-04-01 14:05:00,35.52,35.53,35.48,35.52,34400.0,20.0578,20.0635,20.0352,20.0578,34400.0
2005-04-01 14:10:00,35.52,35.58,35.52,35.56,16500.0,20.0578,20.0917,20.0578,20.0804,16500.0
2005-04-01 14:15:00,35.55,35.55,35.5,35.5,15400.0,20.0747,20.0747,20.0465,20.0465,15400.0
2005-04-01 14:20:00,35.5,35.5,35.48,35.5,22900.0,20.0465,20.0465,20.0352,20.0465,22900.0
2005-04-01 14:25:00,35.5,35.54,35.47,35.47,18400.0,20.0465,20.0691,20.0296,20.0296,18400.0
2005-04-01 14:30:00,35.47,35.51,35.47,35.51,9600.0,20.0296,20.0522,20.0296,20.0522,9600.0
2005-04-01 14:35:00,35.51,35.52,35.47,35.48,15400.0,20.0522,20.0578,20.0296,20.0352,15400.0
2005-04-01 14:40:00,35.48,35.49,35.44,35.44,14800.0,20.0352,20.0409,20.0126,20.0126,14800.0
2005-04-01 14:45:00,35.44,35.48,35.41,35.46,27300.0,20.0126,20.0352,19.9957,20.0239,27300.0
2005-04-01 14:50:00,35.48,35.52,35.48,35.48,14400.0,20.0352,20.0578,20.0352,20.0352,14400.0
2005-04-01 14:55:00,35.48,35.5,35.43,35.45,13400.0,20.0352,20.0465,20.007,20.0183,13400.0
2005-04-01 15:00:00,35.45,35.46,35.44,35.46,10300.0,20.0183,20.0239,20.0126,20.0239,10300.0
2005-04-01 15:05:00,35.46,35.53,35.46,35.49,28100.0,20.0239,20.0635,20.0239,20.0409,28100.0
2005-04-01 15:10:00,35.49,35.53,35.49,35.5,22600.0,20.0409,20.0635,20.0409,20.0465,22600.0
2005-04-01 15:15:00,35.5,35.51,35.45,35.45,13000.0,20.0465,20.0522,20.0183,20.0183,13000.0
2005-04-01 15:20:00,35.45,35.46,35.43,35.45,24200.0,20.0183,20.0239,20.007,20.0183,24200.0
2005-04-01 15:25:00,35.44,35.44,35.37,35.44,24900.0,20.0126,20.0126,19.9731,20.0126,24900.0
2005-04-01 15:30:00,35.45,35.5,35.43,35.49,27200.0,20.0183,20.0465,20.007,20.0409,27200.0
2005-04-01 15:35:00,35.49,35.5,35.47,35.48,32400.0,20.0409,20.0465,20.0296,20.0352,32400.0
2005-04-01 15:40:00,35.47,35.53,35.46,35.52,64300.0,20.0296,20.0635,20.0239,20.0578,64300.0
2005-04-01 15:45:00,35.51,35.61,35.5,35.61,32300.0,20.0522,20.1086,20.0465,20.1086,32300.0
2005-04-01 15:50:00,35.6,35.61,35.54,35.55,40800.0,20.103,20.1086,20.0691,20.0747,40800.0
2005-04-01 15:55:00,35.55,35.56,35.47,35.47,33300.0,20.0747,20.0804,20.0296,20.0296,33300.0
2005-04-04 09:30:00,35.4,35.41,35.25,35.38,52900.0,19.99,19.9957,19.9053,19.9788,52900.0
2005-04-04 09:35:00,35.34,35.36,35.23,35.23,9900.0,19.9562,19.9675,19.894,19.894,9900.0
2005-04-04 09:40:00,35.23,35.32,35.2,35.28,13100.0,19.894,19.9449,19.8771,19.9223,13100.0
2005-04-04 09:45:00,35.28,35.32,35.23,35.26,13500.0,19.9223,19.9449,19.894,19.911,13500.0
2005-04-04 09:50:00,35.26,35.36,35.24,35.36,27400.0,19.911,19.9675,19.8997,19.9675,27400.0
2005-04-04 09:55:00,35.37,35.37,35.3,35.3,20400.0,19.9731,19.9731,19.9336,19.9336,20400.0
2005-04-04 10:00:00,35.31,35.41,35.3,35.4,23600.0,19.9392,19.9957,19.9336,19.99,23600.0
2005-04-04 10:05:00,35.4,35.48,35.39,35.48,13400.0,19.99,20.0352,19.9844,20.0352,13400.0
2005-04-04 10:10:00,35.48,35.52,35.47,35.51,26300.0,20.0352,20.0578,20.0296,20.0522,26300.0
2005-04-04 10:15:00,35.5,35.53,35.49,35.51,21600.0,20.0465,20.0635,20.0409,20.0522,21600.0
2005-04-04 10:20:00,35.51,35.51,35.49,35.49,18200.0,20.0522,20.0522,20.0409,20.0409,18200.0
2005-04-04 10:25:00,35.49,35.5,35.48,35.49,14400.0,20.0409,20.0465,20.0352,20.0409,14400.0
2005-04-04 10:30:00,35.49,35.5,35.48,35.5,20900.0,20.0409,20.0465,20.0352,20.0465,20900.0
2005-04-04 10:35:00,35.49,35.55,35.47,35.52,36400.0,20.0409,20.0747,20.0296,20.0578,36400.0
2005-04-04 10:40:00,35.52,35.53,35.51,35.53,5800.0,20.0578,20.0635,20.0522,20.0635,5800.0
2005-04-04 10:45:00,35.51,35.53,35.48,35.49,12000.0,20.0522,20.0635,20.0352,20.0409,12000.0
2005-04-04 10:50:00,35.49,35.5,35.44,35.45,30800.0,20.0409,20.0465,20.0126,20.0183,30800.0
2005-04-04 10:55:00,35.45,35.46,35.4,35.46,67700.0,20.0183,20.0239,19.99,20.0239,67700.0
2005-04-04 11:00:00,35.45,35.47,35.43,35.47,32000.0,20.0183,20.0296,20.007,20.0296,32000.0
2005-04-04 11:05:00,35.47,35.49,35.46,35.49,30200.0,20.0296,20.0409,20.0239,20.0409,30200.0
2005-04-04 11:10:00,35.49,35.5,35.47,35.48,22900.0,20.0409,20.0465,20.0296,20.0352,22900.0
2005-04-04 11:15:00,35.48,35.49,35.43,35.43,17600.0,20.0352,20.0409,20.007,20.007,17600.0
2005-04-04 11:20:00,35.44,35.49,35.44,35.45,25600.0,20.0126,20.0409,20.0126,20.0183,25600.0
2005-04-04 11:25:00,35.44,35.47,35.43,35.44,15300.0,20.0126,20.0296,20.007,20.0126,15300.0
2005-04-04 11:30:00,35.44,35.44,35.43,35.43,6100.0,20.0126,20.0126,20.007,20.007,6100.0
2005-04-04 11:35:00,35.43,35.44,35.43,35.43,9600.0,20.007,20.0126,20.007,20.007,9600.0
2005-04-04 11:40:00,35.44,35.44,35.42,35.43,5600.0,20.0126,20.0126,20.0013,20.007,5600.0
2005-04-04 11:45:00,35.42,35.43,35.42,35.43,19300.0,20.0013,20.007,20.0013,20.007,19300.0
2005-04-04 11:50:00,35.43,35.48,35.43,35.47,14400.0,20.007,20.0352,20.007,20.0296,14400.0
2005-04-04 11:55:00,35.47,35.49,35.47,35.47,10300.0,20.0296,20.0409,20.0296,20.0296,10300.0
2005-04-04 12:00:00,35.48,35.48,35.46,35.46,9300.0,20.0352,20.0352,20.0239,20.0239,9300.0
2005-04-04 12:05:00,35.46,35.47,35.44,35.44,23900.0,20.0239,20.0296,20.0126,20.0126,23900.0
2005-04-04 12:10:00,35.44,35.45,35.41,35.41,10000.0,20.0126,20.0183,19.9957,19.9957,10000.0
2005-04-04 12:15:00,35.41,35.44,35.41,35.42,7200.0,19.9957,20.0126,19.9957,20.0013,7200.0
2005-04-04 12:20:00,35.41,35.41,35.4,35.4,9200.0,19.9957,19.9957,19.99,19.99,9200.0
2005-04-04 12:25:00,35.4,35.42,35.4,35.42,11600.0,19.99,20.0013,19.99,20.0013,11600.0
2005-04-04 12:30:00,35.43,35.46,35.42,35.46,13600.0,20.007,20.0239,20.0013,20.0239,13600.0
2005-04-04 12:35:00,35.46,35.48,35.43,35.47,13000.0,20.0239,20.0352,20.007,20.0296,13000.0
2005-04-04 12:40:00,35.47,35.48,35.44,35.47,21700.0,20.0296,20.0352,20.0126,20.0296,21700.0
2005-04-04 12:45:00,35.47,35.47,35.44,35.44,30800.0,20.0296,20.0296,20.0126,20.0126,30800.0
2005-04-04 12:50:00,35.46,35.48,35.44,35.46,17500.0,20.0239,20.0352,20.0126,20.0239,17500.0
2005-04-04 12:55:00,35.45,35.47,35.45,35.45,6200.0,20.0183,20.0296,20.0183,20.0183,6200.0
2005-04-04 13:00:00,35.44,35.45,35.41,35.42,19800.0,20.0126,20.0183,19.9957,20.0013,19800.0
2005-04-04 13:05:00,35.42,35.43,35.42,35.42,2800.0,20.0013,20.007,20.0013,20.0013,2800.0
2005-04-04 13:10:00,35.43,35.43,35.39,35.4,19600.0,20.007,20.007,19.9844,19.99,19600.0
2005-04-04 13:15:00,35.41,35.41,35.35,35.35,23500.0,19.9957,19.9957,19.9618,19.9618,23500.0
2005-04-04 13:20:00,35.36,35.38,35.36,35.37,10400.0,19.9675,19.9788,19.9675,19.9731,10400.0
2005-04-04 13:25:00,35.36,35.4,35.36,35.4,4700.0,19.9675,19.99,19.9675,19.99,4700.0
2005-04-04 13:30:00,35.39,35.44,35.39,35.44,15500.0,19.9844,20.0126,19.9844,20.0126,15500.0
2005-04-04 13:35:00,35.4,35.47,35.4,35.47,33300.0,19.99,20.0296,19.99,20.0296,33300.0
2005-04-04 13:40:00,35.46,35.5,35.46,35.49,20600.0,20.0239,20.0465,20.0239,20.0409,20600.0
2005-04-04 13:45:00,35.49,35.5,35.44,35.45,13900.0,20.0409,20.0465,20.0126,20.0183,13900.0
2005-04-04 13:50:00,35.45,35.51,35.45,35.49,43500.0,20.0183,20.0522,20.0183,20.0409,43500.0
2005-04-04 13:55:00,35.48,35.53,35.48,35.53,33600.0,20.0352,20.0635,20.0352,20.0635,33600.0
2005-04-04 14:00:00,35.51,35.56,35.49,35.49,17100.0,20.0522,20.0804,20.0409,20.0409,17100.0
2005-04-04 14:05:00,35.49,35.53,35.49,35.51,29200.0,20.0409,20.0635,20.0409,20.0522,29200.0
2005-04-04 14:10:00,35.52,35.55,35.5,35.51,13800.0,20.0578,20.0747,20.0465,20.0522,13800.0
2005-04-04 14:15:00,35.5,35.53,35.43,35.46,23200.0,20.0465,20.0635,20.007,20.0239,23200.0
2005-04-04 14:20:00,35.48,35.52,35.48,35.51,13500.0,20.0352,20.0578,20.0352,20.0522,13500.0
2005-04-04 14:25:00,35.5,35.6,35.5,35.54,14100.0,20.0465,20.103,20.0465,20.0691,14100.0
2005-04-04 14:30:00,35.55,35.55,35.47,35.48,26500.0,20.0747,20.0747,20.0296,20.0352,26500.0
2005-04-04 14:35:00,35.48,35.53,35.47,35.51,24600.0,20.0352,20.0635,20.0296,20.0522,24600.0
2005-04-04 14:40:00,35.51,35.55,35.5,35.52,68000.0,20.0522,20.0747,20.0465,20.0578,68000.0
2005-04-04 14:45:00,35.51,35.53,35.48,35.48,20300.0,20.0522,20.0635,20.0352,20.0352,20300.0
2005-04-04 14:50:00,35.48,35.48,35.45,35.46,10300.0,20.0352,20.0352,20.0183,20.0239,10300.0
2005-04-04 14:55:00,35.46,35.5,35.45,35.49,25100.0,20.0239,20.0465,20.0183,20.0409,25100.0
2005-04-04 15:00:00,35.49,35.54,35.46,35.51,28100.0,20.0409,20.0691,20.0239,20.0522,28100.0
2005-04-04 15:05:00,35.52,35.52,35.48,35.49,12000.0,20.0578,20.0578,20.0352,20.0409,12000.0
2005-04-04 15:10:00,35.49,35.5,35.49,35.49,8100.0,20.0409,20.0465,20.0409,20.0409,8100.0
2005-04-04 15:15:00,35.49,35.53,35.47,35.51,21000.0,20.0409,20.0635,20.0296,20.0522,21000.0
2005-04-04 15:20:00,35.51,35.53,35.49,35.52,17100.0,20.0522,20.0635,20.0409,20.0578,17100.0
2005-04-04 15:25:00,35.52,35.52,35.45,35.45,31800.0,20.0578,20.0578,20.0183,20.0183,31800.0
2005-04-04 15:30:00,35.45,35.5,35.45,35.49,31200.0,20.0183,20.0465,20.0183,20.0409,31200.0
2005-04-04 15:35:00,35.5,35.55,35.5,35.55,52100.0,20.0465,20.0747,20.0465,20.0747,52100.0
2005-04-04 15:40:00,35.55,35.58,35.54,35.57,26400.0,20.0747,20.0917,20.0691,20.086,26400.0
2005-04-04 15:45:00,35.56,35.57,35.49,35.51,58800.0,20.0804,20.086,20.0409,20.0522,58800.0
2005-04-04 15:50:00,35.5,35.51,35.49,35.5,24400.0,20.0465,20.0522,20.0409,20.0465,24400.0
2005-04-04 15:55:00,35.49,35.5,35.46,35.47,36600.0,20.0409,20.0465,20.0239,20.0296,36600.0
2005-04-05 09:30:00,35.7,35.74,35.7,35.71,70200.0,20.1595,20.182,20.1595,20.1651,70200.0
2005-04-05 09:35:00,35.7,35.71,35.65,35.69,43900.0,20.1595,20.1651,20.1312,20.1538,43900.0
2005-04-05 09:40:00,35.69,35.85,35.68,35.85,45600.0,20.1538,20.2442,20.1482,20.2442,45600.0
2005-04-05 09:45:00,35.86,35.86,35.8,35.85,57700.0,20.2498,20.2498,20.2159,20.2442,57700.0
2005-04-05 09:50:00,35.85,36.11,35.85,36.11,93400.0,20.2442,20.391,20.2442,20.391,93400.0
2005-04-05 09:55:00,36.11,36.2,36.11,36.16,79000.0,20.391,20.4418,20.391,20.4192,79000.0
2005-04-05 10:00:00,36.16,36.16,36.05,36.07,35200.0,20.4192,20.4192,20.3571,20.3684,35200.0
2005-04-05 10:05:00,36.06,36.08,36.06,36.06,10500.0,20.3627,20.374,20.3627,20.3627,10500.0
2005-04-05 10:10:00,36.06,36.07,36.05,36.05,18400.0,20.3627,20.3684,20.3571,20.3571,18400.0
2005-04-05 10:15:00,36.05,36.05,36.0,36.01,35200.0,20.3571,20.3571,20.3289,20.3345,35200.0
2005-04-05 10:20:00,36.01,36.02,35.99,35.99,14900.0,20.3345,20.3402,20.3232,20.3232,14900.0
2005-04-05 10:25:00,35.99,36.0,35.98,35.98,142600.0,20.3232,20.3289,20.3176,20.3176,142600.0
2005-04-05 10:30:00,35.98,36.03,35.98,36.0,28800.0,20.3176,20.3458,20.3176,20.3289,28800.0
2005-04-05 10:35:00,36.01,36.01,35.95,35.95,30900.0,20.3345,20.3345,20.3006,20.3006,30900.0
2005-04-05 10:40:00,35.95,35.96,35.93,35.93,22700.0,20.3006,20.3063,20.2893,20.2893,22700.0
2005-04-05 10:45:00,35.92,35.93,35.91,35.92,7300.0,20.2837,20.2893,20.278,20.2837,7300.0
2005-04-05 10:50:00,35.92,35.92,35.91,35.92,19300.0,20.2837,20.2837,20.278,20.2837,19300.0
2005-04-05 10:55:00,35.93,35.96,35.91,35.96,22000.0,20.2893,20.3063,20.278,20.3063,22000.0
2005-04-05 11:00:00,35.95,35.96,35.89,35.89,29300.0,20.3006,20.3063,20.2667,20.2667,29300.0
2005-04-05 11:05:00,35.9,35.9,35.88,35.9,9100.0,20.2724,20.2724,20.2611,20.2724,9100.0
2005-04-05 11:10:00,35.9,35.9,35.85,35.86,19700.0,20.2724,20.2724,20.2442,20.2498,19700.0
2005-04-05 11:15:00,35.86,35.9,35.83,35.89,16100.0,20.2498,20.2724,20.2329,20.2667,16100.0
2005-04-05 11:20:00,35.89,35.9,35.88,35.9,14700.0,20.2667,20.2724,20.2611,20.2724,14700.0
2005-04-05 11:25:00,35.9,35.94,35.9,35.91,33400.0,20.2724,20.295,20.2724,20.278,33400.0
2005-04-05 11:30:00,35.91,35.93,35.89,35.89,20700.0,20.278,20.2893,20.2667,20.2667,20700.0
2005-04-05 11:35:00,35.9,35.93,35.88,35.92,11300.0,20.2724,20.2893,20.2611,20.2837,11300.0
2005-04-05 11:40:00,35.92,35.92,35.89,35.9,19500.0,20.2837,20.2837,20.2667,20.2724,19500.0
2005-04-05 11:45:00,35.9,35.93,35.89,35.93,18800.0,20.2724,20.2893,20.2667,20.2893,18800.0
2005-04-05 11:50:00,35.92,36.0,35.92,35.98,36700.0,20.2837,20.3289,20.2837,20.3176,36700.0
2005-04-05 11:55:00,35.98,35.98,35.93,35.93,38900.0,20.3176,20.3176,20.2893,20.2893,38900.0
2005-04-05 12:00:00,35.94,35.94,35.92,35.92,18700.0,20.295,20.295,20.2837,20.2837,18700.0
2005-04-05 12:05:00,35.92,35.93,35.91,35.93,45400.0,20.2837,20.2893,20.278,20.2893,45400.0
2005-04-05 12:10:00,35.93,35.93,35.92,35.93,17700.0,20.2893,20.2893,20.2837,20.2893,17700.0
2005-04-05 12:15:00,35.93,35.94,35.92,35.94,12800.0,20.2893,20.295,20.2837,20.295,12800.0
2005-04-05 12:20:00,35.94,35.97,35.94,35.95,20000.0,20.295,20.3119,20.295,20.3006,20000.0
2005-04-05 12:25:00,35.94,36.0,35.94,35.99,23200.0,20.295,20.3289,20.295,20.3232,23200.0
2005-04-05 12:30:00,35.99,36.0,35.95,35.95,13500.0,20.3232,20.3289,20.3006,20.3006,13500.0
2005-04-05 12:35:00,35.96,36.0,35.96,36.0,7500.0,20.3063,20.3289,20.3063,20.3289,7500.0
2005-04-05 12:40:00,36.0,36.01,35.99,36.0,112800.0,20.3289,20.3345,20.3232,20.3289,112800.0
2005-04-05 12:45:00,36.0,36.02,35.99,36.01,66300.0,20.3289,20.3402,20.3232,20.3345,66300.0
2005-04-05 12:50:00,36.01,36.03,36.0,36.03,12000.0,20.3345,20.3458,20.3289,20.3458,12000.0
2005-04-05 12:55:00,36.02,36.04,36.02,36.03,11800.0,20.3402,20.3514,20.3402,20.3458,11800.0
2005-04-05 13:00:00,36.04,36.05,36.03,36.03,7700.0,20.3514,20.3571,20.3458,20.3458,7700.0
2005-04-05 13:05:00,36.03,36.06,36.03,36.06,16500.0,20.3458,20.3627,20.3458,20.3627,16500.0
2005-04-05 13:10:00,36.06,36.09,36.05,36.09,13800.0,20.3627,20.3797,20.3571,20.3797,13800.0
2005-04-05 13:15:00,36.09,36.11,36.08,36.11,22700.0,20.3797,20.391,20.374,20.391,22700.0
2005-04-05 13:20:00,36.11,36.12,36.08,36.11,33500.0,20.391,20.3966,20.374,20.391,33500.0
2005-04-05 13:25:00,36.1,36.13,36.1,36.13,6500.0,20.3853,20.4023,20.3853,20.4023,6500.0
2005-04-05 13:30:00,36.13,36.17,36.13,36.17,16200.0,20.4023,20.4249,20.4023,20.4249,16200.0
2005-04-05 13:35:00,36.17,36.19,36.16,36.17,15700.0,20.4249,20.4362,20.4192,20.4249,15700.0
2005-04-05 13:40:00,36.16,36.19,36.16,36.18,22500.0,20.4192,20.4362,20.4192,20.4305,22500.0
2005-04-05 13:45:00,36.19,36.2,36.18,36.2,34800.0,20.4362,20.4418,20.4305,20.4418,34800.0
2005-04-05 13:50:00,36.2,36.21,36.13,36.13,36800.0,20.4418,20.4474,20.4023,20.4023,36800.0
2005-04-05 13:55:00,36.14,36.18,36.12,36.16,14400.0,20.4079,20.4305,20.3966,20.4192,14400.0
2005-04-05 14:00:00,36.17,36.21,36.16,36.2,30500.0,20.4249,20.4474,20.4192,20.4418,30500.0
2005-04-05 14:05:00,36.2,36.21,36.19,36.2,38300.0,20.4418,20.4474,20.4362,20.4418,38300.0
2005-04-05 14:10:00,36.21,36.21,36.16,36.16,51200.0,20.4474,20.4474,20.4192,20.4192,51200.0
2005-04-05 14:15:00,36.16,36.16,36.03,36.09,36300.0,20.4192,20.4192,20.3458,20.3797,36300.0
2005-04-05 14:20:00,36.09,36.17,36.09,36.14,31500.0,20.3797,20.4249,20.3797,20.4079,31500.0
2005-04-05 14:25:00,36.15,36.21,36.15,36.21,46500.0,20.4136,20.4474,20.4136,20.4474,46500.0
2005-04-05 14:30:00,36.2,36.21,36.17,36.17,27000.0,20.4418,20.4474,20.4249,20.4249,27000.0
2005-04-05 14:35:00,36.18,36.24,36.18,36.24,24600.0,20.4305,20.4644,20.4305,20.4644,24600.0
2005-04-05 14:40:00,36.23,36.26,36.21,36.26,36100.0,20.4587,20.4757,20.4474,20.4757,36100.0
2005-04-05 14:45:00,36.25,36.3,36.25,36.3,27100.0,20.47,20.4983,20.47,20.4983,27100.0
2005-04-05 14:50:00,36.3,36.36,36.29,36.34,32000.0,20.4983,20.5321,20.4926,20.5209,32000.0
2005-04-05 14:55:00,36.35,36.36,36.34,36.34,20700.0,20.5265,20.5321,20.5209,20.5209,20700.0
2005-04-05 15:00:00,36.35,36.35,36.33,36.33,29800.0,20.5265,20.5265,20.5152,20.5152,29800.0
2005-04-05 15:05:00,36.32,36.34,36.31,36.33,29600.0,20.5096,20.5209,20.5039,20.5152,29600.0
2005-04-05 15:10:00,36.33,36.38,36.33,36.38,30100.0,20.5152,20.5434,20.5152,20.5434,30100.0
2005-04-05 15:15:00,36.38,36.43,36.37,36.42,33700.0,20.5434,20.5717,20.5378,20.566,33700.0
2005-04-05 15:20:00,36.42,36.45,36.42,36.43,35100.0,20.566,20.583,20.566,20.5717,35100.0
2005-04-05 15:25:00,36.43,36.45,36.43,36.45,20300.0,20.5717,20.583,20.5717,20.583,20300.0
2005-04-05 15:30:00,36.45,36.49,36.44,36.46,36400.0,20.583,20.6056,20.5773,20.5886,36400.0
2005-04-05 15:35:00,36.46,36.46,36.41,36.44,29200.0,20.5886,20.5886,20.5604,20.5773,29200.0
2005-04-05 15:40:00,36.45,36.45,36.42,36.42,33700.0,20.583,20.583,20.566,20.566,33700.0
2005-04-05 15:45:00,36.43,36.47,36.42,36.46,47600.0,20.5717,20.5943,20.566,20.5886,47600.0
2005-04-05 15:50:00,36.47,36.48,36.46,36.48,42000.0,20.5943,20.5999,20.5886,20.5999,42000.0
2005-04-05 15:55:00,36.48,36.52,36.47,36.51,122600.0,20.5999,20.6225,20.5943,20.6169,122600.0
2005-04-06 09:30:00,36.4,36.43,36.4,36.43,53500.0,20.5547,20.5717,20.5547,20.5717,53500.0
2005-04-06 09:35:00,36.43,36.43,36.32,36.33,17200.0,20.5717,20.5717,20.5096,20.5152,17200.0
2005-04-06 09:40:00,36.32,36.33,36.25,36.25,11700.0,20.5096,20.5152,20.47,20.47,11700.0
2005-04-06 09:45:00,36.25,36.26,36.16,36.17,30600.0,20.47,20.4757,20.4192,20.4249,30600.0
2005-04-06 09:50:00,36.16,36.17,36.12,36.13,31200.0,20.4192,20.4249,20.3966,20.4023,31200.0
2005-04-06 09:55:00,36.12,36.14,36.07,36.07,18000.0,20.3966,20.4079,20.3684,20.3684,18000.0
2005-04-06 10:00:00,36.07,36.09,36.06,36.08,23400.0,20.3684,20.3797,20.3627,20.374,23400.0
2005-04-06 10:05:00,36.08,36.08,36.06,36.08,40800.0,20.374,20.374,20.3627,20.374,40800.0
2005-04-06 10:10:00,36.07,36.14,36.07,36.11,18800.0,20.3684,20.4079,20.3684,20.391,18800.0
2005-04-06 10:15:00,36.1,36.11,36.08,36.1,18900.0,20.3853,20.391,20.374,20.3853,18900.0
2005-04-06 10:20:00,36.1,36.13,36.1,36.12,13300.0,20.3853,20.4023,20.3853,20.3966,13300.0
2005-04-06 10:25:00,36.12,36.16,36.12,36.16,24800.0,20.3966,20.4192,20.3966,20.4192,24800.0
2005-04-06 10:30:00,36.15,36.2,36.15,36.15,36300.0,20.4136,20.4418,20.4136,20.4136,36300.0
2005-04-06 10:35:00,36.15,36.15,36.05,36.07,92200.0,20.4136,20.4136,20.3571,20.3684,92200.0
2005-04-06 10:40:00,36.05,36.1,36.05,36.05,20800.0,20.3571,20.3853,20.3571,20.3571,20800.0
2005-04-06 10:45:00,36.06,36.1,36.05,36.1,73300.0,20.3627,20.3853,20.3571,20.3853,73300.0
2005-04-06 10:50:00,36.1,36.11,36.1,36.1,11500.0,20.3853,20.391,20.3853,20.3853,11500.0
2005-04-06 10:55:00,36.1,36.13,36.09,36.12,19000.0,20.3853,20.4023,20.3797,20.3966,19000.0
2005-04-06 11:00:00,36.11,36.14,36.11,36.14,18500.0,20.391,20.4079,20.391,20.4079,18500.0
2005-04-06 11:05:00,36.13,36.14,36.12,36.13,26900.0,20.4023,20.4079,20.3966,20.4023,26900.0
2005-04-06 11:10:00,36.13,36.16,36.12,36.15,29700.0,20.4023,20.4192,20.3966,20.4136,29700.0
2005-04-06 11:15:00,36.15,36.16,36.09,36.1,26700.0,20.4136,20.4192,20.3797,20.3853,26700.0
2005-04-06 11:20:00,36.1,36.12,36.09,36.12,16600.0,20.3853,20.3966,20.3797,20.3966,16600.0
2005-04-06 11:25:00,36.12,36.17,36.11,36.15,21300.0,20.3966,20.4249,20.391,20.4136,21300.0
2005-04-06 11:30:00,36.15,36.18,36.14,36.14,38900.0,20.4136,20.4305,20.4079,20.4079,38900.0
2005-04-06 11:35:00,36.14,36.15,36.14,36.15,11900.0,20.4079,20.4136,20.4079,20.4136,11900.0
2005-04-06 11:40:00,36.14,36.15,36.11,36.11,14800.0,20.4079,20.4136,20.391,20.391,14800.0
2005-04-06 11:45:00,36.1,36.13,36.1,36.13,8000.0,20.3853,20.4023,20.3853,20.4023,8000.0
2005-04-06 11:50:00,36.13,36.14,36.12,36.13,7300.0,20.4023,20.4079,20.3966,20.4023,7300.0
2005-04-06 11:55:00,36.12,36.12,36.09,36.1,7200.0,20.3966,20.3966,20.3797,20.3853,7200.0
2005-04-06 12:00:00,36.1,36.11,36.07,36.08,12500.0,20.3853,20.391,20.3684,20.374,12500.0
2005-04-06 12:05:00,36.07,36.1,36.07,36.1,8300.0,20.3684,20.3853,20.3684,20.3853,8300.0
2005-04-06 12:10:00,36.09,36.1,36.09,36.1,2600.0,20.3797,20.3853,20.3797,20.3853,2600.0
2005-04-06 12:15:00,36.09,36.1,36.07,36.07,14500.0,20.3797,20.3853,20.3684,20.3684,14500.0
2005-04-06 12:20:00,36.06,36.08,36.06,36.08,9400.0,20.3627,20.374,20.3627,20.374,9400.0
2005-04-06 12:25:00,36.08,36.12,36.07,36.1,20100.0,20.374,20.3966,20.3684,20.3853,20100.0
2005-04-06 12:30:00,36.09,36.12,36.09,36.11,10300.0,20.3797,20.3966,20.3797,20.391,10300.0
2005-04-06 12:35:00,36.1,36.15,36.1,36.14,13800.0,20.3853,20.4136,20.3853,20.4079,13800.0
2005-04-06 12:40:00,36.14,36.15,36.11,36.11,7900.0,20.4079,20.4136,20.391,20.391,7900.0
2005-04-06 12:45:00,36.11,36.13,36.11,36.13,4800.0,20.391,20.4023,20.391,20.4023,4800.0
2005-04-06 12:50:00,36.13,36.14,36.12,36.13,6800.0,20.4023,20.4079,20.3966,20.4023,6800.0
2005-04-06 12:55:00,36.12,36.14,36.12,36.12,5400.0,20.3966,20.4079,20.3966,20.3966,5400.0
2005-04-06 13:00:00,36.12,36.13,36.11,36.13,15400.0,20.3966,20.4023,20.391,20.4023,15400.0
2005-04-06 13:05:00,36.12,36.13,36.1,36.1,10200.0,20.3966,20.4023,20.3853,20.3853,10200.0
2005-04-06 13:10:00,36.1,36.11,36.09,36.1,90400.0,20.3853,20.391,20.3797,20.3853,90400.0
2005-04-06 13:15:00,36.09,36.1,36.09,36.1,4100.0,20.3797,20.3853,20.3797,20.3853,4100.0
2005-04-06 13:20:00,36.1,36.1,36.09,36.09,7000.0,20.3853,20.3853,20.3797,20.3797,7000.0
2005-04-06 13:25:00,36.09,36.1,36.08,36.09,2000.0,20.3797,20.3853,20.374,20.3797,2000.0
2005-04-06 13:30:00,36.08,36.09,36.08,36.08,6500.0,20.374,20.3797,20.374,20.374,6500.0
2005-04-06 13:35:00,36.08,36.08,36.07,36.07,10800.0,20.374,20.374,20.3684,20.3684,10800.0
2005-04-06 13:40:00,36.07,36.07,36.05,36.07,67400.0,20.3684,20.3684,20.3571,20.3684,67400.0
2005-04-06 13:45:00,36.06,36.07,36.05,36.06,31000.0,20.3627,20.3684,20.3571,20.3627,31000.0
2005-04-06 13:50:00,36.05,36.07,36.05,36.06,48100.0,20.3571,20.3684,20.3571,20.3627,48100.0
2005-04-06 13:55:00,36.06,36.08,36.05,36.08,18000.0,20.3627,20.374,20.3571,20.374,18000.0
2005-04-06 14:00:00,36.07,36.08,36.05,36.06,55900.0,20.3684,20.374,20.3571,20.3627,55900.0
2005-04-06 14:05:00,36.06,36.07,36.03,36.03,33300.0,20.3627,20.3684,20.3458,20.3458,33300.0
2005-04-06 14:10:00,36.04,36.09,36.03,36.09,39600.0,20.3514,20.3797,20.3458,20.3797,39600.0
2005-04-06 14:15:00,36.08,36.12,36.08,36.11,4600.0,20.374,20.3966,20.374,20.391,4600.0
2005-04-06 14:20:00,36.11,36.17,36.11,36.17,16100.0,20.391,20.4249,20.391,20.4249,16100.0
2005-04-06 14:25:00,36.16,36.2,36.15,36.19,15200.0,20.4192,20.4418,20.4136,20.4362,15200.0
2005-04-06 14:30:00,36.19,36.19,36.18,36.18,9800.0,20.4362,20.4362,20.4305,20.4305,9800.0
2005-04-06 14:35:00,36.17,36.18,36.17,36.18,8200.0,20.4249,20.4305,20.4249,20.4305,8200.0
2005-04-06 14:40:00,36.17,36.19,36.17,36.17,18400.0,20.4249,20.4362,20.4249,20.4249,18400.0
2005-04-06 14:45:00,36.16,36.18,36.16,36.18,7200.0,20.4192,20.4305,20.4192,20.4305,7200.0
2005-04-06 14:50:00,36.17,36.18,36.17,36.18,8600.0,20.4249,20.4305,20.4249,20.4305,8600.0
2005-04-06 14:55:00,36.17,36.18,36.15,36.16,15600.0,20.4249,20.4305,20.4136,20.4192,15600.0
2005-04-06 15:00:00,36.15,36.16,36.15,36.16,8300.0,20.4136,20.4192,20.4136,20.4192,8300.0
2005-04-06 15:05:00,36.15,36.22,36.15,36.22,20900.0,20.4136,20.4531,20.4136,20.4531,20900.0
2005-04-06 15:10:00,36.21,36.27,36.21,36.26,28800.0,20.4474,20.4813,20.4474,20.4757,28800.0
2005-04-06 15:15:00,36.26,36.27,36.19,36.21,20200.0,20.4757,20.4813,20.4362,20.4474,20200.0
2005-04-06 15:20:00,36.21,36.22,36.2,36.21,64800.0,20.4474,20.4531,20.4418,20.4474,64800.0
2005-04-06 15:25:00,36.2,36.22,36.18,36.22,27600.0,20.4418,20.4531,20.4305,20.4531,27600.0
2005-04-06 15:30:00,36.21,36.22,36.2,36.2,28700.0,20.4474,20.4531,20.4418,20.4418,28700.0
2005-04-06 15:35:00,36.2,36.23,36.19,36.23,21400.0,20.4418,20.4587,20.4362,20.4587,21400.0
2005-04-06 15:40:00,36.23,36.25,36.22,36.25,24400.0,20.4587,20.47,20.4531,20.47,24400.0
2005-04-06 15:45:00,36.25,36.3,36.25,36.3,120900.0,20.47,20.4983,20.47,20.4983,120900.0
2005-04-06 15:50:00,36.3,36.3,36.29,36.29,13000.0,20.4983,20.4983,20.4926,20.4926,13000.0
2005-04-06 15:55:00,36.3,36.3,36.29,36.29,35700.0,20.4983,20.4983,20.4926,20.4926,35700.0
2005-04-07 09:30:00,36.17,36.18,36.05,36.09,61500.0,20.4249,20.4305,20.3571,20.3797,61500.0
2005-04-07 09:35:00,36.1,36.12,36.07,36.08,22200.0,20.3853,20.3966,20.3684,20.374,22200.0
2005-04-07 09:40:00,36.08,36.08,36.05,36.06,17000.0,20.374,20.374,20.3571,20.3627,17000.0
2005-04-07 09:45:00,36.06,36.06,36.04,36.04,18300.0,20.3627,20.3627,20.3514,20.3514,18300.0
2005-04-07 09:50:00,36.05,36.06,36.04,36.06,13500.0,20.3571,20.3627,20.3514,20.3627,13500.0
2005-04-07 09:55:00,36.06,36.11,36.06,36.08,11500.0,20.3627,20.391,20.3627,20.374,11500.0
2005-04-07 10:00:00,36.09,36.09,36.06,36.08,10800.0,20.3797,20.3797,20.3627,20.374,10800.0
2005-04-07 10:05:00,36.09,36.12,36.07,36.08,10500.0,20.3797,20.3966,20.3684,20.374,10500.0
2005-04-07 10:10:00,36.07,36.12,36.07,36.12,3600.0,20.3684,20.3966,20.3684,20.3966,3600.0
2005-04-07 10:15:00,36.11,36.13,36.11,36.13,3300.0,20.391,20.4023,20.391,20.4023,3300.0
2005-04-07 10:20:00,36.12,36.2,36.12,36.18,16700.0,20.3966,20.4418,20.3966,20.4305,16700.0
2005-04-07 10:25:00,36.19,36.2,36.15,36.2,28000.0,20.4362,20.4418,20.4136,20.4418,28000.0
2005-04-07 10:30:00,36.2,36.25,36.2,36.24,15300.0,20.4418,20.47,20.4418,20.4644,15300.0
2005-04-07 10:35:00,36.23,36.24,36.21,36.22,6600.0,20.4587,20.4644,20.4474,20.4531,6600.0
2005-04-07 10:40:00,36.21,36.25,36.21,36.23,13900.0,20.4474,20.47,20.4474,20.4587,13900.0
2005-04-07 10:45:00,36.24,36.25,36.21,36.22,17000.0,20.4644,20.47,20.4474,20.4531,17000.0
2005-04-07 10:50:00,36.24,36.25,36.22,36.22,9300.0,20.4644,20.47,20.4531,20.4531,9300.0
2005-04-07 10:55:00,36.22,36.23,36.18,36.18,9200.0,20.4531,20.4587,20.4305,20.4305,9200.0
2005-04-07 11:00:00,36.18,36.23,36.18,36.23,11900.0,20.4305,20.4587,20.4305,20.4587,11900.0
2005-04-07 11:05:00,36.21,36.23,36.21,36.23,4500.0,20.4474,20.4587,20.4474,20.4587,4500.0
2005-04-07 11:10:00,36.23,36.24,36.21,36.23,16800.0,20.4587,20.4644,20.4474,20.4587,16800.0
2005-04-07 11:15:00,36.22,36.24,36.21,36.23,9900.0,20.4531,20.4644,20.4474,20.4587,9900.0
2005-04-07 11:20:00,36.24,36.25,36.22,36.23,14400.0,20.4644,20.47,20.4531,20.4587,14400.0
2005-04-07 11:25:00,36.24,36.24,36.23,36.24,11300.0,20.4644,20.4644,20.4587,20.4644,11300.0
2005-04-07 11:30:00,36.23,36.24,36.21,36.22,13300.0,20.4587,20.4644,20.4474,20.4531,13300.0
2005-04-07 11:35:00,36.21,36.22,36.21,36.21,9400.0,20.4474,20.4531,20.4474,20.4474,9400.0
2005-04-07 11:40:00,36.22,36.22,36.19,36.2,11200.0,20.4531,20.4531,20.4362,20.4418,11200.0
2005-04-07 11:45:00,36.21,36.21,36.14,36.15,7600.0,20.4474,20.4474,20.4079,20.4136,7600.0
2005-04-07 11:50:00,36.14,36.19,36.13,36.17,42200.0,20.4079,20.4362,20.4023,20.4249,42200.0
2005-04-07 11:55:00,36.18,36.18,36.14,36.16,18200.0,20.4305,20.4305,20.4079,20.4192,18200.0
2005-04-07 12:00:00,36.16,36.16,36.13,36.15,10300.0,20.4192,20.4192,20.4023,20.4136,10300.0
2005-04-07 12:05:00,36.14,36.17,36.12,36.17,28600.0,20.4079,20.4249,20.3966,20.4249,28600.0
2005-04-07 12:10:00,36.17,36.19,36.14,36.19,8300.0,20.4249,20.4362,20.4079,20.4362,8300.0
2005-04-07 12:15:00,36.16,36.19,36.16,36.18,18400.0,20.4192,20.4362,20.4192,20.4305,18400.0
2005-04-07 12:20:00,36.18,36.19,36.15,36.16,10900.0,20.4305,20.4362,20.4136,20.4192,10900.0
2005-04-07 12:25:00,36.16,36.16,36.14,36.16,8400.0,20.4192,20.4192,20.4079,20.4192,8400.0
2005-04-07 12:30:00,36.16,36.19,36.15,36.19,7100.0,20.4192,20.4362,20.4136,20.4362,7100.0
2005-04-07 12:35:00,36.19,36.25,36.18,36.25,21800.0,20.4362,20.47,20.4305,20.47,21800.0
2005-04-07 12:40:00,36.25,36.29,36.24,36.27,14300.0,20.47,20.4926,20.4644,20.4813,14300.0
2005-04-07 12:45:00,36.27,36.29,36.26,36.26,7100.0,20.4813,20.4926,20.4757,20.4757,7100.0
2005-04-07 12:50:00,36.27,36.32,36.26,36.3,28100.0,20.4813,20.5096,20.4757,20.4983,28100.0
2005-04-07 12:55:00,36.29,36.31,36.28,36.29,9100.0,20.4926,20.5039,20.487,20.4926,9100.0
2005-04-07 13:00:00,36.29,36.3,36.28,36.28,6600.0,20.4926,20.4983,20.487,20.487,6600.0
2005-04-07 13:05:00,36.28,36.28,36.25,36.26,9400.0,20.487,20.487,20.47,20.4757,9400.0
2005-04-07 13:10:00,36.26,36.27,36.25,36.26,10700.0,20.4757,20.4813,20.47,20.4757,10700.0
2005-04-07 13:15:00,36.25,36.26,36.25,36.26,4800.0,20.47,20.4757,20.47,20.4757,4800.0
2005-04-07 13:20:00,36.26,36.26,36.22,36.24,15900.0,20.4757,20.4757,20.4531,20.4644,15900.0
2005-04-07 13:25:00,36.24,36.25,36.22,36.24,2200.0,20.4644,20.47,20.4531,20.4644,2200.0
2005-04-07 13:30:00,36.24,36.25,36.24,36.25,5300.0,20.4644,20.47,20.4644,20.47,5300.0
2005-04-07 13:35:00,36.25,36.25,36.23,36.23,8800.0,20.47,20.47,20.4587,20.4587,8800.0
2005-04-07 13:40:00,36.23,36.24,36.19,36.22,14200.0,20.4587,20.4644,20.4362,20.4531,14200.0
2005-04-07 13:45:00,36.22,36.25,36.22,36.23,3400.0,20.4531,20.47,20.4531,20.4587,3400.0
2005-04-07 13:50:00,36.23,36.23,36.2,36.21,4300.0,20.4587,20.4587,20.4418,20.4474,4300.0
2005-04-07 13:55:00,36.2,36.21,36.2,36.21,3800.0,20.4418,20.4474,20.4418,20.4474,3800.0
2005-04-07 14:00:00,36.21,36.22,36.21,36.22,5200.0,20.4474,20.4531,20.4474,20.4531,5200.0
2005-04-07 14:05:00,36.21,36.25,36.21,36.24,13400.0,20.4474,20.47,20.4474,20.4644,13400.0
2005-04-07 14:10:00,36.24,36.25,36.22,36.25,23500.0,20.4644,20.47,20.4531,20.47,23500.0
2005-04-07 14:15:00,36.25,36.28,36.25,36.25,9300.0,20.47,20.487,20.47,20.47,9300.0
2005-04-07 14:20:00,36.25,36.27,36.24,36.24,23800.0,20.47,20.4813,20.4644,20.4644,23800.0
2005-04-07 14:25:00,36.24,36.27,36.24,36.27,4600.0,20.4644,20.4813,20.4644,20.4813,4600.0
2005-04-07 14:30:00,36.26,36.29,36.25,36.29,6900.0,20.4757,20.4926,20.47,20.4926,6900.0
2005-04-07 14:35:00,36.3,36.34,36.3,36.32,9900.0,20.4983,20.5209,20.4983,20.5096,9900.0
2005-04-07 14:40:00,36.31,36.35,36.31,36.35,9800.0,20.5039,20.5265,20.5039,20.5265,9800.0
2005-04-07 14:45:00,36.35,36.42,36.35,36.39,16300.0,20.5265,20.566,20.5265,20.5491,16300.0
2005-04-07 14:50:00,36.39,36.4,36.38,36.38,11800.0,20.5491,20.5547,20.5434,20.5434,11800.0
2005-04-07 14:55:00,36.39,36.4,36.38,36.39,24900.0,20.5491,20.5547,20.5434,20.5491,24900.0
2005-04-07 15:00:00,36.39,36.44,36.39,36.39,19600.0,20.5491,20.5773,20.5491,20.5491,19600.0
2005-04-07 15:05:00,36.39,36.4,36.38,36.38,18400.0,20.5491,20.5547,20.5434,20.5434,18400.0
2005-04-07 15:10:00,36.39,36.39,36.37,36.37,6300.0,20.5491,20.5491,20.5378,20.5378,6300.0
2005-04-07 15:15:00,36.38,36.38,36.37,36.37,16400.0,20.5434,20.5434,20.5378,20.5378,16400.0
2005-04-07 15:20:00,36.37,36.38,36.36,36.38,16700.0,20.5378,20.5434,20.5321,20.5434,16700.0
2005-04-07 15:25:00,36.38,36.39,36.37,36.39,23600.0,20.5434,20.5491,20.5378,20.5491,23600.0
2005-04-07 15:30:00,36.39,36.43,36.39,36.41,43000.0,20.5491,20.5717,20.5491,20.5604,43000.0
2005-04-07 15:35:00,36.42,36.43,36.42,36.42,41000.0,20.566,20.5717,20.566,20.566,41000.0
2005-04-07 15:40:00,36.42,36.44,36.41,36.44,28100.0,20.566,20.5773,20.5604,20.5773,28100.0
2005-04-07 15:45:00,36.44,36.47,36.43,36.45,27400.0,20.5773,20.5943,20.5717,20.583,27400.0
2005-04-07 15:50:00,36.45,36.48,36.45,36.48,64200.0,20.583,20.5999,20.583,20.5999,64200.0
2005-04-07 15:55:00,36.47,36.49,36.44,36.46,65700.0,20.5943,20.6056,20.5773,20.5886,65700.0
2005-04-08 09:30:00,36.48,36.49,36.46,36.49,37000.0,20.5999,20.6056,20.5886,20.6056,37000.0
2005-04-08 09:35:00,36.49,36.49,36.4,36.42,12700.0,20.6056,20.6056,20.5547,20.566,12700.0
2005-04-08 09:40:00,36.42,36.47,36.38,36.47,17000.0,20.566,20.5943,20.5434,20.5943,17000.0
2005-04-08 09:45:00,36.48,36.48,36.44,36.46,7700.0,20.5999,20.5999,20.5773,20.5886,7700.0
2005-04-08 09:50:00,36.47,36.47,36.45,36.47,34500.0,20.5943,20.5943,20.583,20.5943,34500.0
2005-04-08 09:55:00,36.49,36.49,36.46,36.48,11100.0,20.6056,20.6056,20.5886,20.5999,11100.0
2005-04-08 10:00:00,36.48,36.49,36.42,36.44,10500.0,20.5999,20.6056,20.566,20.5773,10500.0
2005-04-08 10:05:00,36.44,36.47,36.42,36.43,15900.0,20.5773,20.5943,20.566,20.5717,15900.0
2005-04-08 10:10:00,36.43,36.44,36.4,36.4,6700.0,20.5717,20.5773,20.5547,20.5547,6700.0
2005-04-08 10:15:00,36.39,36.39,36.36,36.39,6600.0,20.5491,20.5491,20.5321,20.5491,6600.0
2005-04-08 10:20:00,36.38,36.42,36.37,36.39,7400.0,20.5434,20.566,20.5378,20.5491,7400.0
2005-04-08 10:25:00,36.4,36.4,36.34,36.34,9400.0,20.5547,20.5547,20.5209,20.5209,9400.0
2005-04-08 10:30:00,36.34,36.35,36.32,36.32,11500.0,20.5209,20.5265,20.5096,20.5096,11500.0
2005-04-08 10:35:00,36.31,36.32,36.29,36.31,9900.0,20.5039,20.5096,20.4926,20.5039,9900.0
2005-04-08 10:40:00,36.32,36.34,36.28,36.3,16700.0,20.5096,20.5209,20.487,20.4983,16700.0
2005-04-08 10:45:00,36.3,36.31,36.28,36.3,11700.0,20.4983,20.5039,20.487,20.4983,11700.0
2005-04-08 10:50:00,36.29,36.36,36.29,36.36,9800.0,20.4926,20.5321,20.4926,20.5321,9800.0
2005-04-08 10:55:00,36.36,36.42,36.35,36.4,10900.0,20.5321,20.566,20.5265,20.5547,10900.0
2005-04-08 11:00:00,36.38,36.39,36.36,36.37,13000.0,20.5434,20.5491,20.5321,20.5378,13000.0
2005-04-08 11:05:00,36.37,36.37,36.32,36.32,9700.0,20.5378,20.5378,20.5096,20.5096,9700.0
2005-04-08 11:10:00,36.32,36.38,36.32,36.36,11400.0,20.5096,20.5434,20.5096,20.5321,11400.0
2005-04-08 11:15:00,36.35,36.36,36.32,36.33,11000.0,20.5265,20.5321,20.5096,20.5152,11000.0
2005-04-08 11:20:00,36.32,36.39,36.32,36.36,7800.0,20.5096,20.5491,20.5096,20.5321,7800.0
2005-04-08 11:25:00,36.36,36.37,36.33,36.35,7500.0,20.5321,20.5378,20.5152,20.5265,7500.0
2005-04-08 11:30:00,36.35,36.36,36.33,36.35,248900.0,20.5265,20.5321,20.5152,20.5265,248900.0
2005-04-08 11:35:00,36.36,36.4,36.36,36.4,11600.0,20.5321,20.5547,20.5321,20.5547,11600.0
2005-04-08 11:40:00,36.4,36.4,36.32,36.32,7800.0,20.5547,20.5547,20.5096,20.5096,7800.0
2005-04-08 11:45:00,36.35,36.37,36.29,36.37,25400.0,20.5265,20.5378,20.4926,20.5378,25400.0
2005-04-08 11:50:00,36.38,36.38,36.35,36.37,11100.0,20.5434,20.5434,20.5265,20.5378,11100.0
2005-04-08 11:55:00,36.37,36.38,36.36,36.37,3400.0,20.5378,20.5434,20.5321,20.5378,3400.0
2005-04-08 12:00:00,36.37,36.4,36.36,36.37,7200.0,20.5378,20.5547,20.5321,20.5378,7200.0
2005-04-08 12:05:00,36.36,36.37,36.35,36.36,10000.0,20.5321,20.5378,20.5265,20.5321,10000.0
2005-04-08 12:10:00,36.36,36.38,36.34,36.36,8400.0,20.5321,20.5434,20.5209,20.5321,8400.0
2005-04-08 12:15:00,36.36,36.37,36.35,36.37,7100.0,20.5321,20.5378,20.5265,20.5378,7100.0
2005-04-08 12:20:00,36.37,36.38,36.34,36.37,18600.0,20.5378,20.5434,20.5209,20.5378,18600.0
2005-04-08 12:25:00,36.37,36.42,36.37,36.4,9100.0,20.5378,20.566,20.5378,20.5547,9100.0
2005-04-08 12:30:00,36.39,36.4,36.37,36.37,7400.0,20.5491,20.5547,20.5378,20.5378,7400.0
2005-04-08 12:35:00,36.38,36.39,36.36,36.37,4900.0,20.5434,20.5491,20.5321,20.5378,4900.0
2005-04-08 12:40:00,36.38,36.41,36.38,36.4,7700.0,20.5434,20.5604,20.5434,20.5547,7700.0
2005-04-08 12:45:00,36.4,36.42,36.4,36.41,7300.0,20.5547,20.566,20.5547,20.5604,7300.0
2005-04-08 12:50:00,36.4,36.43,36.39,36.43,11100.0,20.5547,20.5717,20.5491,20.5717,11100.0
2005-04-08 12:55:00,36.42,36.43,36.4,36.4,24400.0,20.566,20.5717,20.5547,20.5547,24400.0
2005-04-08 13:00:00,36.41,36.42,36.4,36.4,11700.0,20.5604,20.566,20.5547,20.5547,11700.0
2005-04-08 13:05:00,36.41,36.41,36.4,36.41,18800.0,20.5604,20.5604,20.5547,20.5604,18800.0
2005-04-08 13:10:00,36.4,36.45,36.4,36.44,17100.0,20.5547,20.583,20.5547,20.5773,17100.0
2005-04-08 13:15:00,36.43,36.44,36.4,36.41,17700.0,20.5717,20.5773,20.5547,20.5604,17700.0
2005-04-08 13:20:00,36.42,36.42,36.4,36.42,28800.0,20.566,20.566,20.5547,20.566,28800.0
2005-04-08 13:25:00,36.42,36.42,36.38,36.38,12600.0,20.566,20.566,20.5434,20.5434,12600.0
2005-04-08 13:30:00,36.39,36.39,36.38,36.38,47400.0,20.5491,20.5491,20.5434,20.5434,47400.0
2005-04-08 13:35:00,36.38,36.39,36.37,36.38,6400.0,20.5434,20.5491,20.5378,20.5434,6400.0
2005-04-08 13:40:00,36.37,36.38,36.34,36.34,24600.0,20.5378,20.5434,20.5209,20.5209,24600.0
2005-04-08 13:45:00,36.35,36.35,36.34,36.34,5500.0,20.5265,20.5265,20.5209,20.5209,5500.0
2005-04-08 13:50:00,36.34,36.35,36.34,36.35,2700.0,20.5209,20.5265,20.5209,20.5265,2700.0
2005-04-08 13:55:00,36.35,36.35,36.33,36.34,5700.0,20.5265,20.5265,20.5152,20.5209,5700.0
2005-04-08 14:00:00,36.34,36.34,36.27,36.27,25700.0,20.5209,20.5209,20.4813,20.4813,25700.0
2005-04-08 14:05:00,36.27,36.27,36.23,36.23,10900.0,20.4813,20.4813,20.4587,20.4587,10900.0
2005-04-08 14:10:00,36.24,36.27,36.23,36.25,20100.0,20.4644,20.4813,20.4587,20.47,20100.0
2005-04-08 14:15:00,36.25,36.26,36.24,36.25,7600.0,20.47,20.4757,20.4644,20.47,7600.0
2005-04-08 14:20:00,36.24,36.25,36.23,36.23,5000.0,20.4644,20.47,20.4587,20.4587,5000.0
2005-04-08 14:25:00,36.23,36.23,36.15,36.16,45500.0,20.4587,20.4587,20.4136,20.4192,45500.0
2005-04-08 14:30:00,36.17,36.18,36.15,36.17,36600.0,20.4249,20.4305,20.4136,20.4249,36600.0
2005-04-08 14:35:00,36.17,36.2,36.17,36.19,22700.0,20.4249,20.4418,20.4249,20.4362,22700.0
2005-04-08 14:40:00,36.18,36.18,36.12,36.13,15400.0,20.4305,20.4305,20.3966,20.4023,15400.0
2005-04-08 14:45:00,36.13,36.16,36.12,36.15,15100.0,20.4023,20.4192,20.3966,20.4136,15100.0
2005-04-08 14:50:00,36.15,36.15,36.13,36.14,13000.0,20.4136,20.4136,20.4023,20.4079,13000.0
2005-04-08 14:55:00,36.14,36.14,36.1,36.1,18700.0,20.4079,20.4079,20.3853,20.3853,18700.0
2005-04-08 15:00:00,36.1,36.11,36.1,36.11,39400.0,20.3853,20.391,20.3853,20.391,39400.0
2005-04-08 15:05:00,36.1,36.11,36.08,36.09,5600.0,20.3853,20.391,20.374,20.3797,5600.0
2005-04-08 15:10:00,36.08,36.1,36.05,36.06,38600.0,20.374,20.3853,20.3571,20.3627,38600.0
2005-04-08 15:15:00,36.07,36.08,36.0,36.0,27700.0,20.3684,20.374,20.3289,20.3289,27700.0
2005-04-08 15:20:00,36.0,36.02,35.99,36.02,27500.0,20.3289,20.3402,20.3232,20.3402,27500.0
2005-04-08 15:25:00,36.02,36.02,36.01,36.01,12800.0,20.3402,20.3402,20.3345,20.3345,12800.0
2005-04-08 15:30:00,36.0,36.0,35.95,36.0,99500.0,20.3289,20.3289,20.3006,20.3289,99500.0
2005-04-08 15:35:00,36.0,36.01,35.99,36.01,47800.0,20.3289,20.3345,20.3232,20.3345,47800.0
2005-04-08 15:40:00,36.0,36.02,36.0,36.02,22100.0,20.3289,20.3402,20.3289,20.3402,22100.0
2005-04-08 15:45:00,36.02,36.03,36.0,36.03,30500.0,20.3402,20.3458,20.3289,20.3458,30500.0
2005-04-08 15:50:00,36.03,36.06,36.03,36.06,33900.0,20.3458,20.3627,20.3458,20.3627,33900.0
2005-04-08 15:55:00,36.06,36.06,35.99,35.99,139500.0,20.3627,20.3627,20.3232,20.3232,139500.0
2005-04-11 09:30:00,35.93,36.17,35.93,36.17,69800.0,20.2893,20.4249,20.2893,20.4249,69800.0
2005-04-11 09:35:00,36.17,36.19,36.08,36.1,15600.0,20.4249,20.4362,20.374,20.3853,15600.0
2005-04-11 09:40:00,36.1,36.15,36.1,36.11,29200.0,20.3853,20.4136,20.3853,20.391,29200.0
2005-04-11 09:45:00,36.11,36.16,36.08,36.13,34300.0,20.391,20.4192,20.374,20.4023,34300.0
2005-04-11 09:50:00,36.13,36.14,36.07,36.09,20700.0,20.4023,20.4079,20.3684,20.3797,20700.0
2005-04-11 09:55:00,36.09,36.1,36.05,36.05,53400.0,20.3797,20.3853,20.3571,20.3571,53400.0
2005-04-11 10:00:00,36.05,36.07,36.03,36.03,35600.0,20.3571,20.3684,20.3458,20.3458,35600.0
2005-04-11 10:05:00,36.03,36.05,36.03,36.05,17100.0,20.3458,20.3571,20.3458,20.3571,17100.0
2005-04-11 10:10:00,36.05,36.05,36.04,36.04,16000.0,20.3571,20.3571,20.3514,20.3514,16000.0
2005-04-11 10:15:00,36.04,36.05,36.04,36.05,9800.0,20.3514,20.3571,20.3514,20.3571,9800.0
2005-04-11 10:20:00,36.04,36.05,36.0,36.0,17000.0,20.3514,20.3571,20.3289,20.3289,17000.0
2005-04-11 10:25:00,36.0,36.01,36.0,36.01,22500.0,20.3289,20.3345,20.3289,20.3345,22500.0
2005-04-11 10:30:00,36.01,36.04,36.01,36.02,20500.0,20.3345,20.3514,20.3345,20.3402,20500.0
2005-04-11 10:35:00,36.04,36.04,36.0,36.0,22900.0,20.3514,20.3514,20.3289,20.3289,22900.0
2005-04-11 10:40:00,36.0,36.01,35.98,35.98,20900.0,20.3289,20.3345,20.3176,20.3176,20900.0
2005-04-11 10:45:00,35.99,36.0,35.98,35.99,11000.0,20.3232,20.3289,20.3176,20.3232,11000.0
2005-04-11 10:50:00,35.99,36.0,35.97,35.99,12800.0,20.3232,20.3289,20.3119,20.3232,12800.0
2005-04-11 10:55:00,36.0,36.0,35.99,36.0,10900.0,20.3289,20.3289,20.3232,20.3289,10900.0
2005-04-11 11:00:00,36.0,36.02,35.99,36.01,28000.0,20.3289,20.3402,20.3232,20.3345,28000.0
2005-04-11 11:05:00,36.01,36.03,36.01,36.01,8500.0,20.3345,20.3458,20.3345,20.3345,8500.0
2005-04-11 11:10:00,36.01,36.04,36.01,36.04,15400.0,20.3345,20.3514,20.3345,20.3514,15400.0
2005-04-11 11:15:00,36.03,36.06,36.03,36.05,8900.0,20.3458,20.3627,20.3458,20.3571,8900.0
2005-04-11 11:20:00,36.05,36.05,36.0,36.0,14700.0,20.3571,20.3571,20.3289,20.3289,14700.0
2005-04-11 11:25:00,35.99,36.01,35.99,36.01,14600.0,20.3232,20.3345,20.3232,20.3345,14600.0
2005-04-11 11:30:00,36.0,36.01,35.96,35.98,22500.0,20.3289,20.3345,20.3063,20.3176,22500.0
2005-04-11 11:35:00,35.97,36.01,35.97,35.98,16100.0,20.3119,20.3345,20.3119,20.3176,16100.0
2005-04-11 11:40:00,35.99,36.0,35.95,35.96,24200.0,20.3232,20.3289,20.3006,20.3063,24200.0
2005-04-11 11:45:00,35.96,35.97,35.95,35.97,6900.0,20.3063,20.3119,20.3006,20.3119,6900.0
2005-04-11 11:50:00,35.97,35.98,35.96,35.97,5400.0,20.3119,20.3176,20.3063,20.3119,5400.0
2005-04-11 11:55:00,35.96,35.99,35.95,35.97,7800.0,20.3063,20.3232,20.3006,20.3119,7800.0
2005-04-11 12:00:00,35.98,36.02,35.98,36.02,18300.0,20.3176,20.3402,20.3176,20.3402,18300.0
2005-04-11 12:05:00,36.03,36.04,36.01,36.04,17600.0,20.3458,20.3514,20.3345,20.3514,17600.0
2005-04-11 12:10:00,36.03,36.03,36.0,36.01,4800.0,20.3458,20.3458,20.3289,20.3345,4800.0
2005-04-11 12:15:00,36.01,36.01,35.99,36.0,14500.0,20.3345,20.3345,20.3232,20.3289,14500.0
2005-04-11 12:20:00,36.0,36.01,35.96,35.96,20400.0,20.3289,20.3345,20.3063,20.3063,20400.0
2005-04-11 12:25:00,35.97,36.07,35.97,36.07,38600.0,20.3119,20.3684,20.3119,20.3684,38600.0
2005-04-11 12:30:00,36.05,36.1,36.05,36.06,11300.0,20.3571,20.3853,20.3571,20.3627,11300.0
2005-04-11 12:35:00,36.07,36.07,36.02,36.03,5800.0,20.3684,20.3684,20.3402,20.3458,5800.0
2005-04-11 12:40:00,36.03,36.05,36.03,36.04,7000.0,20.3458,20.3571,20.3458,20.3514,7000.0
2005-04-11 12:45:00,36.04,36.05,36.04,36.05,3900.0,20.3514,20.3571,20.3514,20.3571,3900.0
2005-04-11 12:50:00,36.04,36.06,36.04,36.06,5600.0,20.3514,20.3627,20.3514,20.3627,5600.0
2005-04-11 12:55:00,36.06,36.07,36.06,36.07,2900.0,20.3627,20.3684,20.3627,20.3684,2900.0
2005-04-11 13:00:00,36.07,36.07,36.03,36.03,131000.0,20.3684,20.3684,20.3458,20.3458,131000.0
2005-04-11 13:05:00,36.02,36.04,36.0,36.0,132800.0,20.3402,20.3514,20.3289,20.3289,132800.0
2005-04-11 13:10:00,36.0,36.02,35.99,36.0,90600.0,20.3289,20.3402,20.3232,20.3289,90600.0
2005-04-11 13:15:00,36.0,36.01,35.99,36.0,3300.0,20.3289,20.3345,20.3232,20.3289,3300.0
2005-04-11 13:20:00,36.0,36.0,35.95,35.95,16400.0,20.3289,20.3289,20.3006,20.3006,16400.0
2005-04-11 13:25:00,35.97,35.99,35.97,35.99,3900.0,20.3119,20.3232,20.3119,20.3232,3900.0
2005-04-11 13:30:00,36.0,36.05,36.0,36.05,13500.0,20.3289,20.3571,20.3289,20.3571,13500.0
2005-04-11 13:35:00,36.05,36.05,36.01,36.03,12000.0,20.3571,20.3571,20.3345,20.3458,12000.0
2005-04-11 13:40:00,36.02,36.04,36.02,36.04,7200.0,20.3402,20.3514,20.3402,20.3514,7200.0
2005-04-11 13:45:00,36.05,36.05,36.04,36.05,207600.0,20.3571,20.3571,20.3514,20.3571,207600.0
2005-04-11 13:50:00,36.05,36.05,36.01,36.01,10100.0,20.3571,20.3571,20.3345,20.3345,10100.0
2005-04-11 13:55:00,36.01,36.03,36.0,36.03,9400.0,20.3345,20.3458,20.3289,20.3458,9400.0
2005-04-11 14:00:00,36.03,36.06,36.02,36.02,44300.0,20.3458,20.3627,20.3402,20.3402,44300.0
2005-04-11 14:05:00,36.0,36.01,36.0,36.01,106400.0,20.3289,20.3345,20.3289,20.3345,106400.0
2005-04-11 14:10:00,36.01,36.01,36.0,36.0,12400.0,20.3345,20.3345,20.3289,20.3289,12400.0
2005-04-11 14:15:00,36.01,36.03,36.01,36.03,11100.0,20.3345,20.3458,20.3345,20.3458,11100.0
2005-04-11 14:20:00,36.04,36.05,36.02,36.04,20600.0,20.3514,20.3571,20.3402,20.3514,20600.0
2005-04-11 14:25:00,36.03,36.04,36.01,36.01,13300.0,20.3458,20.3514,20.3345,20.3345,13300.0
2005-04-11 14:30:00,36.01,36.03,36.01,36.03,9400.0,20.3345,20.3458,20.3345,20.3458,9400.0
2005-04-11 14:35:00,36.03,36.05,36.01,36.04,102100.0,20.3458,20.3571,20.3345,20.3514,102100.0
2005-04-11 14:40:00,36.05,36.05,36.03,36.04,76100.0,20.3571,20.3571,20.3458,20.3514,76100.0
2005-04-11 14:45:00,36.05,36.08,36.05,36.08,19500.0,20.3571,20.374,20.3571,20.374,19500.0
2005-04-11 14:50:00,36.07,36.07,36.05,36.05,95500.0,20.3684,20.3684,20.3571,20.3571,95500.0
2005-04-11 14:55:00,36.05,36.06,36.04,36.04,7900.0,20.3571,20.3627,20.3514,20.3514,7900.0
2005-04-11 15:00:00,36.04,36.05,36.0,36.0,83900.0,20.3514,20.3571,20.3289,20.3289,83900.0
2005-04-11 15:05:00,36.0,36.01,36.0,36.0,11800.0,20.3289,20.3345,20.3289,20.3289,11800.0
2005-04-11 15:10:00,36.0,36.01,35.99,35.99,10500.0,20.3289,20.3345,20.3232,20.3232,10500.0
2005-04-11 15:15:00,36.0,36.0,35.99,36.0,13600.0,20.3289,20.3289,20.3232,20.3289,13600.0
2005-04-11 15:20:00,36.0,36.0,35.99,35.99,6700.0,20.3289,20.3289,20.3232,20.3232,6700.0
2005-04-11 15:25:00,35.99,36.0,35.99,36.0,32700.0,20.3232,20.3289,20.3232,20.3289,32700.0
2005-04-11 15:30:00,36.0,36.0,35.99,35.99,18600.0,20.3289,20.3289,20.3232,20.3232,18600.0
2005-04-11 15:35:00,35.99,35.99,35.97,35.97,12300.0,20.3232,20.3232,20.3119,20.3119,12300.0
2005-04-11 15:40:00,35.96,35.97,35.94,35.95,26100.0,20.3063,20.3119,20.295,20.3006,26100.0
2005-04-11 15:45:00,35.94,35.95,35.92,35.93,26000.0,20.295,20.3006,20.2837,20.2893,26000.0
2005-04-11 15:50:00,35.93,35.96,35.91,35.93,50300.0,20.2893,20.3063,20.278,20.2893,50300.0
2005-04-11 15:55:00,35.92,35.95,35.9,35.95,93000.0,20.2837,20.3006,20.2724,20.3006,93000.0
2005-04-12 09:30:00,35.93,35.99,35.9,35.99,29800.0,20.2893,20.3232,20.2724,20.3232,29800.0
2005-04-12 09:35:00,35.99,36.0,35.9,35.9,11300.0,20.3232,20.3289,20.2724,20.2724,11300.0
2005-04-12 09:40:00,35.91,36.0,35.89,35.9,30200.0,20.278,20.3289,20.2667,20.2724,30200.0
2005-04-12 09:45:00,35.94,35.99,35.81,35.9,14000.0,20.295,20.3232,20.2216,20.2724,14000.0
2005-04-12 09:50:00,35.9,35.9,35.77,35.84,11300.0,20.2724,20.2724,20.199,20.2385,11300.0
2005-04-12 09:55:00,35.82,35.82,35.77,35.77,4800.0,20.2272,20.2272,20.199,20.199,4800.0
2005-04-12 10:00:00,35.77,35.82,35.77,35.82,20200.0,20.199,20.2272,20.199,20.2272,20200.0
2005-04-12 10:05:00,35.82,35.82,35.74,35.76,14500.0,20.2272,20.2272,20.182,20.1933,14500.0
2005-04-12 10:10:00,35.75,35.76,35.75,35.76,11900.0,20.1877,20.1933,20.1877,20.1933,11900.0
2005-04-12 10:15:00,35.76,35.85,35.75,35.83,16100.0,20.1933,20.2442,20.1877,20.2329,16100.0
2005-04-12 10:20:00,35.84,35.87,35.82,35.87,8400.0,20.2385,20.2555,20.2272,20.2555,8400.0
2005-04-12 10:25:00,35.86,35.91,35.86,35.91,16100.0,20.2498,20.278,20.2498,20.278,16100.0
2005-04-12 10:30:00,35.91,35.91,35.84,35.84,12700.0,20.278,20.278,20.2385,20.2385,12700.0
2005-04-12 10:35:00,35.85,35.85,35.82,35.83,5600.0,20.2442,20.2442,20.2272,20.2329,5600.0
2005-04-12 10:40:00,35.82,35.82,35.63,35.69,20900.0,20.2272,20.2272,20.1199,20.1538,20900.0
2005-04-12 10:45:00,35.67,35.67,35.62,35.66,16200.0,20.1425,20.1425,20.1143,20.1369,16200.0
2005-04-12 10:50:00,35.66,35.7,35.62,35.66,19500.0,20.1369,20.1595,20.1143,20.1369,19500.0
2005-04-12 10:55:00,35.67,35.69,35.63,35.69,13800.0,20.1425,20.1538,20.1199,20.1538,13800.0
2005-04-12 11:00:00,35.67,35.72,35.67,35.71,7000.0,20.1425,20.1707,20.1425,20.1651,7000.0
2005-04-12 11:05:00,35.71,35.73,35.71,35.72,7600.0,20.1651,20.1764,20.1651,20.1707,7600.0
2005-04-12 11:10:00,35.72,35.72,35.7,35.7,7400.0,20.1707,20.1707,20.1595,20.1595,7400.0
2005-04-12 11:15:00,35.71,35.74,35.71,35.74,14600.0,20.1651,20.182,20.1651,20.182,14600.0
2005-04-12 11:20:00,35.75,35.8,35.74,35.79,9200.0,20.1877,20.2159,20.182,20.2103,9200.0
2005-04-12 11:25:00,35.79,35.84,35.79,35.82,6900.0,20.2103,20.2385,20.2103,20.2272,6900.0
2005-04-12 11:30:00,35.82,35.83,35.8,35.82,6500.0,20.2272,20.2329,20.2159,20.2272,6500.0
2005-04-12 11:35:00,35.82,35.83,35.82,35.82,2700.0,20.2272,20.2329,20.2272,20.2272,2700.0
2005-04-12 11:40:00,35.83,35.84,35.83,35.84,6600.0,20.2329,20.2385,20.2329,20.2385,6600.0
2005-04-12 11:45:00,35.83,35.87,35.79,35.87,7600.0,20.2329,20.2555,20.2103,20.2555,7600.0
2005-04-12 11:50:00,35.89,35.89,35.83,35.83,7100.0,20.2667,20.2667,20.2329,20.2329,7100.0
2005-04-12 11:55:00,35.82,35.83,35.8,35.83,5000.0,20.2272,20.2329,20.2159,20.2329,5000.0
2005-04-12 12:00:00,35.83,35.84,35.82,35.83,800.0,20.2329,20.2385,20.2272,20.2329,800.0
2005-04-12 12:05:00,35.84,35.84,35.8,35.8,7400.0,20.2385,20.2385,20.2159,20.2159,7400.0
2005-04-12 12:10:00,35.8,35.8,35.73,35.75,29200.0,20.2159,20.2159,20.1764,20.1877,29200.0
2005-04-12 12:15:00,35.75,35.76,35.74,35.75,9500.0,20.1877,20.1933,20.182,20.1877,9500.0
2005-04-12 12:20:00,35.74,35.79,35.73,35.79,10900.0,20.182,20.2103,20.1764,20.2103,10900.0
2005-04-12 12:25:00,35.79,35.79,35.76,35.76,3100.0,20.2103,20.2103,20.1933,20.1933,3100.0
2005-04-12 12:30:00,35.77,35.79,35.77,35.78,5900.0,20.199,20.2103,20.199,20.2046,5900.0
2005-04-12 12:35:00,35.77,35.79,35.77,35.78,10300.0,20.199,20.2103,20.199,20.2046,10300.0
2005-04-12 12:40:00,35.78,35.8,35.77,35.8,8800.0,20.2046,20.2159,20.199,20.2159,8800.0
2005-04-12 12:45:00,35.79,35.83,35.79,35.81,6300.0,20.2103,20.2329,20.2103,20.2216,6300.0
2005-04-12 12:50:00,35.81,35.84,35.81,35.84,11400.0,20.2216,20.2385,20.2216,20.2385,11400.0
2005-04-12 12:55:00,35.84,35.84,35.8,35.8,5500.0,20.2385,20.2385,20.2159,20.2159,5500.0
2005-04-12 13:00:00,35.8,35.82,35.78,35.82,14100.0,20.2159,20.2272,20.2046,20.2272,14100.0
2005-04-12 13:05:00,35.81,35.82,35.77,35.77,12300.0,20.2216,20.2272,20.199,20.199,12300.0
2005-04-12 13:10:00,35.77,35.8,35.76,35.78,7800.0,20.199,20.2159,20.1933,20.2046,7800.0
2005-04-12 13:15:00,35.78,35.8,35.77,35.77,9900.0,20.2046,20.2159,20.199,20.199,9900.0
2005-04-12 13:20:00,35.78,35.8,35.76,35.79,7800.0,20.2046,20.2159,20.1933,20.2103,7800.0
2005-04-12 13:25:00,35.79,35.84,35.78,35.82,6400.0,20.2103,20.2385,20.2046,20.2272,6400.0
2005-04-12 13:30:00,35.82,35.82,35.78,35.8,13500.0,20.2272,20.2272,20.2046,20.2159,13500.0
2005-04-12 13:35:00,35.78,35.81,35.76,35.81,15000.0,20.2046,20.2216,20.1933,20.2216,15000.0
2005-04-12 13:40:00,35.81,35.81,35.8,35.8,3500.0,20.2216,20.2216,20.2159,20.2159,3500.0
2005-04-12 13:45:00,35.79,35.79,35.75,35.77,13200.0,20.2103,20.2103,20.1877,20.199,13200.0
2005-04-12 13:50:00,35.77,35.79,35.76,35.79,8400.0,20.199,20.2103,20.1933,20.2103,8400.0
2005-04-12 13:55:00,35.79,35.79,35.74,35.74,14800.0,20.2103,20.2103,20.182,20.182,14800.0
2005-04-12 14:00:00,35.74,35.8,35.68,35.8,34500.0,20.182,20.2159,20.1482,20.2159,34500.0
2005-04-12 14:05:00,35.8,35.89,35.75,35.89,39500.0,20.2159,20.2667,20.1877,20.2667,39500.0
2005-04-12 14:10:00,35.87,36.0,35.87,35.95,29000.0,20.2555,20.3289,20.2555,20.3006,29000.0
2005-04-12 14:15:00,35.95,36.08,35.94,36.08,49700.0,20.3006,20.374,20.295,20.374,49700.0
2005-04-12 14:20:00,36.07,36.19,36.06,36.08,28400.0,20.3684,20.4362,20.3627,20.374,28400.0
2005-04-12 14:25:00,36.08,36.1,36.04,36.04,25200.0,20.374,20.3853,20.3514,20.3514,25200.0
2005-04-12 14:30:00,36.04,36.1,35.99,35.99,58100.0,20.3514,20.3853,20.3232,20.3232,58100.0
2005-04-12 14:35:00,36.0,36.04,35.99,36.02,53600.0,20.3289,20.3514,20.3232,20.3402,53600.0
2005-04-12 14:40:00,36.02,36.09,36.0,36.08,26100.0,20.3402,20.3797,20.3289,20.374,26100.0
2005-04-12 14:45:00,36.08,36.08,36.04,36.07,29900.0,20.374,20.374,20.3514,20.3684,29900.0
2005-04-12 14:50:00,36.07,36.07,36.06,36.07,17700.0,20.3684,20.3684,20.3627,20.3684,17700.0
2005-04-12 14:55:00,36.07,36.1,36.06,36.09,39100.0,20.3684,20.3853,20.3627,20.3797,39100.0
2005-04-12 15:00:00,36.07,36.11,36.07,36.11,28300.0,20.3684,20.391,20.3684,20.391,28300.0
2005-04-12 15:05:00,36.11,36.11,36.04,36.07,45500.0,20.391,20.391,20.3514,20.3684,45500.0
2005-04-12 15:10:00,36.07,36.07,35.99,36.0,41200.0,20.3684,20.3684,20.3232,20.3289,41200.0
2005-04-12 15:15:00,36.0,36.01,35.99,35.99,52900.0,20.3289,20.3345,20.3232,20.3232,52900.0
2005-04-12 15:20:00,36.0,36.0,35.99,36.0,27400.0,20.3289,20.3289,20.3232,20.3289,27400.0
2005-04-12 15:25:00,35.99,36.02,35.99,36.02,36900.0,20.3232,20.3402,20.3232,20.3402,36900.0
2005-04-12 15:30:00,36.02,36.09,36.01,36.08,38900.0,20.3402,20.3797,20.3345,20.374,38900.0
2005-04-12 15:35:00,36.08,36.09,36.02,36.02,41400.0,20.374,20.3797,20.3402,20.3402,41400.0
2005-04-12 15:40:00,36.02,36.02,35.91,36.0,35700.0,20.3402,20.3402,20.278,20.3289,35700.0
2005-04-12 15:45:00,36.0,36.0,35.98,35.98,18700.0,20.3289,20.3289,20.3176,20.3176,18700.0
2005-04-12 15:50:00,35.99,36.03,35.97,35.97,54800.0,20.3232,20.3458,20.3119,20.3119,54800.0
2005-04-12 15:55:00,35.97,35.98,35.94,35.94,69300.0,20.3119,20.3176,20.295,20.295,69300.0
2005-04-13 09:30:00,35.85,35.88,35.84,35.88,34900.0,20.2442,20.2611,20.2385,20.2611,34900.0
2005-04-13 09:35:00,35.88,35.98,35.88,35.98,32900.0,20.2611,20.3176,20.2611,20.3176,32900.0
2005-04-13 09:40:00,35.98,35.98,35.92,35.96,15300.0,20.3176,20.3176,20.2837,20.3063,15300.0
2005-04-13 09:45:00,35.98,35.98,35.9,35.94,16200.0,20.3176,20.3176,20.2724,20.295,16200.0
2005-04-13 09:50:00,35.94,35.95,35.89,35.92,22200.0,20.295,20.3006,20.2667,20.2837,22200.0
2005-04-13 09:55:00,35.92,35.95,35.86,35.86,16200.0,20.2837,20.3006,20.2498,20.2498,16200.0
2005-04-13 10:00:00,35.86,35.9,35.86,35.9,14600.0,20.2498,20.2724,20.2498,20.2724,14600.0
2005-04-13 10:05:00,35.9,35.9,35.89,35.9,8900.0,20.2724,20.2724,20.2667,20.2724,8900.0
2005-04-13 10:10:00,35.9,35.9,35.87,35.89,8400.0,20.2724,20.2724,20.2555,20.2667,8400.0
2005-04-13 10:15:00,35.88,35.91,35.87,35.9,10600.0,20.2611,20.278,20.2555,20.2724,10600.0
2005-04-13 10:20:00,35.89,35.91,35.87,35.89,6100.0,20.2667,20.278,20.2555,20.2667,6100.0
2005-04-13 10:25:00,35.88,35.9,35.88,35.9,7500.0,20.2611,20.2724,20.2611,20.2724,7500.0
2005-04-13 10:30:00,35.9,35.95,35.9,35.91,51000.0,20.2724,20.3006,20.2724,20.278,51000.0
2005-04-13 10:35:00,35.9,35.95,35.88,35.89,18500.0,20.2724,20.3006,20.2611,20.2667,18500.0
2005-04-13 10:40:00,35.89,35.91,35.87,35.89,11300.0,20.2667,20.278,20.2555,20.2667,11300.0
2005-04-13 10:45:00,35.9,35.9,35.86,35.88,12800.0,20.2724,20.2724,20.2498,20.2611,12800.0
2005-04-13 10:50:00,35.88,35.89,35.86,35.87,26600.0,20.2611,20.2667,20.2498,20.2555,26600.0
2005-04-13 10:55:00,35.86,35.88,35.86,35.87,7700.0,20.2498,20.2611,20.2498,20.2555,7700.0
2005-04-13 11:00:00,35.87,35.88,35.84,35.84,13000.0,20.2555,20.2611,20.2385,20.2385,13000.0
2005-04-13 11:05:00,35.82,35.85,35.81,35.82,18700.0,20.2272,20.2442,20.2216,20.2272,18700.0
2005-04-13 11:10:00,35.82,35.87,35.82,35.87,5600.0,20.2272,20.2555,20.2272,20.2555,5600.0
2005-04-13 11:15:00,35.86,35.9,35.85,35.88,18000.0,20.2498,20.2724,20.2442,20.2611,18000.0
2005-04-13 11:20:00,35.89,35.89,35.84,35.85,16700.0,20.2667,20.2667,20.2385,20.2442,16700.0
2005-04-13 11:25:00,35.84,35.9,35.83,35.89,108700.0,20.2385,20.2724,20.2329,20.2667,108700.0
2005-04-13 11:30:00,35.89,35.92,35.89,35.9,32700.0,20.2667,20.2837,20.2667,20.2724,32700.0
2005-04-13 11:35:00,35.9,35.9,35.89,35.89,13700.0,20.2724,20.2724,20.2667,20.2667,13700.0
2005-04-13 11:40:00,35.89,35.92,35.89,35.91,33500.0,20.2667,20.2837,20.2667,20.278,33500.0
2005-04-13 11:45:00,35.91,35.94,35.91,35.93,10200.0,20.278,20.295,20.278,20.2893,10200.0
2005-04-13 11:50:00,35.93,35.94,35.93,35.94,3300.0,20.2893,20.295,20.2893,20.295,3300.0
2005-04-13 11:55:00,35.93,35.94,35.92,35.94,12200.0,20.2893,20.295,20.2837,20.295,12200.0
2005-04-13 12:00:00,35.92,35.94,35.91,35.94,14100.0,20.2837,20.295,20.278,20.295,14100.0
2005-04-13 12:05:00,35.94,35.94,35.89,35.89,9600.0,20.295,20.295,20.2667,20.2667,9600.0
2005-04-13 12:10:00,35.88,35.9,35.87,35.88,5200.0,20.2611,20.2724,20.2555,20.2611,5200.0
2005-04-13 12:15:00,35.88,35.9,35.87,35.9,68100.0,20.2611,20.2724,20.2555,20.2724,68100.0
2005-04-13 12:20:00,35.9,35.93,35.9,35.92,28900.0,20.2724,20.2893,20.2724,20.2837,28900.0
2005-04-13 12:25:00,35.92,35.92,35.91,35.92,34300.0,20.2837,20.2837,20.278,20.2837,34300.0
2005-04-13 12:30:00,35.92,35.93,35.91,35.93,7100.0,20.2837,20.2893,20.278,20.2893,7100.0
2005-04-13 12:35:00,35.93,35.98,35.93,35.98,38700.0,20.2893,20.3176,20.2893,20.3176,38700.0
2005-04-13 12:40:00,35.97,36.0,35.97,36.0,4600.0,20.3119,20.3289,20.3119,20.3289,4600.0
2005-04-13 12:45:00,36.0,36.01,35.99,36.0,6200.0,20.3289,20.3345,20.3232,20.3289,6200.0
2005-04-13 12:50:00,36.0,36.03,35.99,36.03,23100.0,20.3289,20.3458,20.3232,20.3458,23100.0
2005-04-13 12:55:00,36.02,36.07,36.02,36.05,4700.0,20.3402,20.3684,20.3402,20.3571,4700.0
2005-04-13 13:00:00,36.05,36.07,36.03,36.04,4600.0,20.3571,20.3684,20.3458,20.3514,4600.0
2005-04-13 13:05:00,36.03,36.03,35.97,35.97,13700.0,20.3458,20.3458,20.3119,20.3119,13700.0
2005-04-13 13:10:00,35.96,35.96,35.93,35.96,11800.0,20.3063,20.3063,20.2893,20.3063,11800.0
2005-04-13 13:15:00,35.95,35.99,35.95,35.99,6900.0,20.3006,20.3232,20.3006,20.3232,6900.0
2005-04-13 13:20:00,35.99,35.99,35.95,35.95,10300.0,20.3232,20.3232,20.3006,20.3006,10300.0
2005-04-13 13:25:00,35.94,35.95,35.9,35.94,10000.0,20.295,20.3006,20.2724,20.295,10000.0
2005-04-13 13:30:00,35.92,35.93,35.91,35.93,8400.0,20.2837,20.2893,20.278,20.2893,8400.0
2005-04-13 13:35:00,35.92,35.95,35.92,35.95,10800.0,20.2837,20.3006,20.2837,20.3006,10800.0
2005-04-13 13:40:00,35.95,35.95,35.92,35.92,12100.0,20.3006,20.3006,20.2837,20.2837,12100.0
2005-04-13 13:45:00,35.93,35.93,35.85,35.87,15800.0,20.2893,20.2893,20.2442,20.2555,15800.0
2005-04-13 13:50:00,35.88,35.9,35.87,35.9,16800.0,20.2611,20.2724,20.2555,20.2724,16800.0
2005-04-13 13:55:00,35.9,35.91,35.89,35.9,10100.0,20.2724,20.278,20.2667,20.2724,10100.0
2005-04-13 14:00:00,35.91,35.94,35.9,35.94,6700.0,20.278,20.295,20.2724,20.295,6700.0
2005-04-13 14:05:00,35.94,35.95,35.94,35.94,7700.0,20.295,20.3006,20.295,20.295,7700.0
2005-04-13 14:10:00,35.95,35.95,35.91,35.92,7500.0,20.3006,20.3006,20.278,20.2837,7500.0
2005-04-13 14:15:00,35.92,35.93,35.9,35.92,5000.0,20.2837,20.2893,20.2724,20.2837,5000.0
2005-04-13 14:20:00,35.93,35.94,35.92,35.94,3500.0,20.2893,20.295,20.2837,20.295,3500.0
2005-04-13 14:25:00,35.94,35.95,35.88,35.89,7100.0,20.295,20.3006,20.2611,20.2667,7100.0
2005-04-13 14:30:00,35.89,35.9,35.85,35.89,109500.0,20.2667,20.2724,20.2442,20.2667,109500.0
2005-04-13 14:35:00,35.89,35.89,35.86,35.88,7000.0,20.2667,20.2667,20.2498,20.2611,7000.0
2005-04-13 14:40:00,35.87,35.87,35.82,35.87,18400.0,20.2555,20.2555,20.2272,20.2555,18400.0
2005-04-13 14:45:00,35.87,35.87,35.81,35.82,11700.0,20.2555,20.2555,20.2216,20.2272,11700.0
2005-04-13 14:50:00,35.81,35.83,35.75,35.75,17900.0,20.2216,20.2329,20.1877,20.1877,17900.0
2005-04-13 14:55:00,35.75,35.76,35.71,35.75,13700.0,20.1877,20.1933,20.1651,20.1877,13700.0
2005-04-13 15:00:00,35.75,35.77,35.71,35.77,15100.0,20.1877,20.199,20.1651,20.199,15100.0
2005-04-13 15:05:00,35.78,35.8,35.76,35.8,14800.0,20.2046,20.2159,20.1933,20.2159,14800.0
2005-04-13 15:10:00,35.8,35.86,35.8,35.86,33300.0,20.2159,20.2498,20.2159,20.2498,33300.0
2005-04-13 15:15:00,35.85,35.86,35.83,35.84,17300.0,20.2442,20.2498,20.2329,20.2385,17300.0
2005-04-13 15:20:00,35.84,35.85,35.8,35.81,16600.0,20.2385,20.2442,20.2159,20.2216,16600.0
2005-04-13 15:25:00,35.82,35.85,35.81,35.83,19400.0,20.2272,20.2442,20.2216,20.2329,19400.0
2005-04-13 15:30:00,35.83,35.83,35.8,35.82,17200.0,20.2329,20.2329,20.2159,20.2272,17200.0
2005-04-13 15:35:00,35.82,35.82,35.77,35.77,55100.0,20.2272,20.2272,20.199,20.199,55100.0
2005-04-13 15:40:00,35.77,35.84,35.77,35.82,17800.0,20.199,20.2385,20.199,20.2272,17800.0
2005-04-13 15:45:00,35.83,35.86,35.83,35.84,37300.0,20.2329,20.2498,20.2329,20.2385,37300.0
2005-04-13 15:50:00,35.83,35.84,35.78,35.79,23400.0,20.2329,20.2385,20.2046,20.2103,23400.0
2005-04-13 15:55:00,35.79,35.85,35.79,35.85,26800.0,20.2103,20.2442,20.2103,20.2442,26800.0
2005-04-14 09:30:00,35.76,35.76,35.7,35.72,30800.0,20.1933,20.1933,20.1595,20.1707,30800.0
2005-04-14 09:35:00,35.72,35.72,35.59,35.71,19800.0,20.1707,20.1707,20.0973,20.1651,19800.0
2005-04-14 09:40:00,35.7,35.72,35.64,35.69,21100.0,20.1595,20.1707,20.1256,20.1538,21100.0
2005-04-14 09:45:00,35.71,35.75,35.65,35.75,12700.0,20.1651,20.1877,20.1312,20.1877,12700.0
2005-04-14 09:50:00,35.77,35.82,35.75,35.75,14000.0,20.199,20.2272,20.1877,20.1877,14000.0
2005-04-14 09:55:00,35.79,35.8,35.73,35.73,12100.0,20.2103,20.2159,20.1764,20.1764,12100.0
2005-04-14 10:00:00,35.73,35.73,35.68,35.71,16600.0,20.1764,20.1764,20.1482,20.1651,16600.0
2005-04-14 10:05:00,35.7,35.75,35.68,35.74,6500.0,20.1595,20.1877,20.1482,20.182,6500.0
2005-04-14 10:10:00,35.73,35.75,35.65,35.73,17000.0,20.1764,20.1877,20.1312,20.1764,17000.0
2005-04-14 10:15:00,35.72,35.8,35.72,35.8,12200.0,20.1707,20.2159,20.1707,20.2159,12200.0
2005-04-14 10:20:00,35.79,35.83,35.78,35.82,9100.0,20.2103,20.2329,20.2046,20.2272,9100.0
2005-04-14 10:25:00,35.82,35.83,35.79,35.83,9900.0,20.2272,20.2329,20.2103,20.2329,9900.0
2005-04-14 10:30:00,35.83,35.83,35.68,35.71,33200.0,20.2329,20.2329,20.1482,20.1651,33200.0
2005-04-14 10:35:00,35.72,35.83,35.72,35.82,21200.0,20.1707,20.2329,20.1707,20.2272,21200.0
2005-04-14 10:40:00,35.81,35.82,35.72,35.76,38700.0,20.2216,20.2272,20.1707,20.1933,38700.0
2005-04-14 10:45:00,35.76,35.76,35.71,35.75,32800.0,20.1933,20.1933,20.1651,20.1877,32800.0
2005-04-14 10:50:00,35.75,35.83,35.75,35.83,21300.0,20.1877,20.2329,20.1877,20.2329,21300.0
2005-04-14 10:55:00,35.84,35.91,35.82,35.84,25100.0,20.2385,20.278,20.2272,20.2385,25100.0
2005-04-14 11:00:00,35.86,35.87,35.83,35.84,19900.0,20.2498,20.2555,20.2329,20.2385,19900.0
2005-04-14 11:05:00,35.83,35.97,35.83,35.97,18600.0,20.2329,20.3119,20.2329,20.3119,18600.0
2005-04-14 11:10:00,35.97,35.97,35.89,35.89,32100.0,20.3119,20.3119,20.2667,20.2667,32100.0
2005-04-14 11:15:00,35.89,36.0,35.85,35.87,66200.0,20.2667,20.3289,20.2442,20.2555,66200.0
2005-04-14 11:20:00,35.87,35.88,35.86,35.87,5900.0,20.2555,20.2611,20.2498,20.2555,5900.0
2005-04-14 11:25:00,35.86,35.9,35.86,35.88,10500.0,20.2498,20.2724,20.2498,20.2611,10500.0
2005-04-14 11:30:00,35.88,35.88,35.86,35.87,7500.0,20.2611,20.2611,20.2498,20.2555,7500.0
2005-04-14 11:35:00,35.87,35.9,35.87,35.88,13100.0,20.2555,20.2724,20.2555,20.2611,13100.0
2005-04-14 11:40:00,35.88,35.88,35.85,35.86,13200.0,20.2611,20.2611,20.2442,20.2498,13200.0
2005-04-14 11:45:00,35.86,35.92,35.86,35.91,14200.0,20.2498,20.2837,20.2498,20.278,14200.0
2005-04-14 11:50:00,35.91,35.91,35.9,35.9,8700.0,20.278,20.278,20.2724,20.2724,8700.0
2005-04-14 11:55:00,35.9,35.91,35.85,35.86,12000.0,20.2724,20.278,20.2442,20.2498,12000.0
2005-04-14 12:00:00,35.85,35.89,35.85,35.88,20500.0,20.2442,20.2667,20.2442,20.2611,20500.0
2005-04-14 12:05:00,35.88,35.88,35.87,35.88,3600.0,20.2611,20.2611,20.2555,20.2611,3600.0
2005-04-14 12:10:00,35.88,35.88,35.87,35.88,9200.0,20.2611,20.2611,20.2555,20.2611,9200.0
2005-04-14 12:15:00,35.87,35.88,35.87,35.87,12400.0,20.2555,20.2611,20.2555,20.2555,12400.0
2005-04-14 12:20:00,35.86,35.87,35.84,35.85,14700.0,20.2498,20.2555,20.2385,20.2442,14700.0
2005-04-14 12:25:00,35.85,35.85,35.8,35.82,113600.0,20.2442,20.2442,20.2159,20.2272,113600.0
2005-04-14 12:30:00,35.81,35.82,35.8,35.81,19800.0,20.2216,20.2272,20.2159,20.2216,19800.0
2005-04-14 12:35:00,35.8,35.82,35.8,35.82,18300.0,20.2159,20.2272,20.2159,20.2272,18300.0
2005-04-14 12:40:00,35.81,35.82,35.79,35.79,11500.0,20.2216,20.2272,20.2103,20.2103,11500.0
2005-04-14 12:45:00,35.79,35.79,35.75,35.79,14300.0,20.2103,20.2103,20.1877,20.2103,14300.0
2005-04-14 12:50:00,35.78,35.78,35.76,35.77,30900.0,20.2046,20.2046,20.1933,20.199,30900.0
2005-04-14 12:55:00,35.78,35.83,35.77,35.83,13200.0,20.2046,20.2329,20.199,20.2329,13200.0
2005-04-14 13:00:00,35.81,35.84,35.81,35.83,10500.0,20.2216,20.2385,20.2216,20.2329,10500.0
2005-04-14 13:05:00,35.84,35.84,35.82,35.82,8400.0,20.2385,20.2385,20.2272,20.2272,8400.0
2005-04-14 13:10:00,35.83,35.83,35.78,35.78,12200.0,20.2329,20.2329,20.2046,20.2046,12200.0
2005-04-14 13:15:00,35.79,35.8,35.74,35.75,30300.0,20.2103,20.2159,20.182,20.1877,30300.0
2005-04-14 13:20:00,35.75,35.78,35.75,35.78,11300.0,20.1877,20.2046,20.1877,20.2046,11300.0
2005-04-14 13:25:00,35.78,35.79,35.77,35.77,8200.0,20.2046,20.2103,20.199,20.199,8200.0
2005-04-14 13:30:00,35.76,35.78,35.73,35.75,19800.0,20.1933,20.2046,20.1764,20.1877,19800.0
2005-04-14 13:35:00,35.75,35.85,35.73,35.85,21200.0,20.1877,20.2442,20.1764,20.2442,21200.0
2005-04-14 13:40:00,35.85,35.9,35.85,35.86,19800.0,20.2442,20.2724,20.2442,20.2498,19800.0
2005-04-14 13:45:00,35.85,35.85,35.77,35.8,27200.0,20.2442,20.2442,20.199,20.2159,27200.0
2005-04-14 13:50:00,35.81,35.85,35.78,35.83,15800.0,20.2216,20.2442,20.2046,20.2329,15800.0
2005-04-14 13:55:00,35.83,35.87,35.82,35.84,23100.0,20.2329,20.2555,20.2272,20.2385,23100.0
2005-04-14 14:00:00,35.84,35.84,35.77,35.77,21200.0,20.2385,20.2385,20.199,20.199,21200.0
2005-04-14 14:05:00,35.78,35.83,35.78,35.81,32600.0,20.2046,20.2329,20.2046,20.2216,32600.0
2005-04-14 14:10:00,35.8,35.86,35.8,35.86,28700.0,20.2159,20.2498,20.2159,20.2498,28700.0
2005-04-14 14:15:00,35.86,35.9,35.84,35.87,28000.0,20.2498,20.2724,20.2385,20.2555,28000.0
2005-04-14 14:20:00,35.86,35.86,35.82,35.84,31100.0,20.2498,20.2498,20.2272,20.2385,31100.0
2005-04-14 14:25:00,35.85,35.86,35.83,35.86,26900.0,20.2442,20.2498,20.2329,20.2498,26900.0
2005-04-14 14:30:00,35.87,35.87,35.81,35.81,24100.0,20.2555,20.2555,20.2216,20.2216,24100.0
2005-04-14 14:35:00,35.81,35.82,35.79,35.8,26400.0,20.2216,20.2272,20.2103,20.2159,26400.0
2005-04-14 14:40:00,35.8,35.83,35.78,35.79,18800.0,20.2159,20.2329,20.2046,20.2103,18800.0
2005-04-14 14:45:00,35.79,35.87,35.79,35.86,13600.0,20.2103,20.2555,20.2103,20.2498,13600.0
2005-04-14 14:50:00,35.85,35.86,35.83,35.85,23600.0,20.2442,20.2498,20.2329,20.2442,23600.0
2005-04-14 14:55:00,35.84,35.86,35.83,35.83,27700.0,20.2385,20.2498,20.2329,20.2329,27700.0
2005-04-14 15:00:00,35.83,35.85,35.82,35.83,28500.0,20.2329,20.2442,20.2272,20.2329,28500.0
2005-04-14 15:05:00,35.83,35.84,35.79,35.8,20300.0,20.2329,20.2385,20.2103,20.2159,20300.0
2005-04-14 15:10:00,35.81,35.89,35.81,35.88,18900.0,20.2216,20.2667,20.2216,20.2611,18900.0
2005-04-14 15:15:00,35.88,35.92,35.88,35.89,33800.0,20.2611,20.2837,20.2611,20.2667,33800.0
2005-04-14 15:20:00,35.9,35.9,35.87,35.88,21800.0,20.2724,20.2724,20.2555,20.2611,21800.0
2005-04-14 15:25:00,35.88,35.89,35.87,35.88,42700.0,20.2611,20.2667,20.2555,20.2611,42700.0
2005-04-14 15:30:00,35.87,35.91,35.87,35.88,39300.0,20.2555,20.278,20.2555,20.2611,39300.0
2005-04-14 15:35:00,35.88,35.9,35.87,35.87,41300.0,20.2611,20.2724,20.2555,20.2555,41300.0
2005-04-14 15:40:00,35.87,35.87,35.77,35.79,38700.0,20.2555,20.2555,20.199,20.2103,38700.0
2005-04-14 15:45:00,35.79,35.84,35.79,35.84,47000.0,20.2103,20.2385,20.2103,20.2385,47000.0
2005-04-14 15:50:00,35.82,35.83,35.81,35.83,30600.0,20.2272,20.2329,20.2216,20.2329,30600.0
2005-04-14 15:55:00,35.89,35.91,35.81,35.82,125900.0,20.2667,20.278,20.2216,20.2272,125900.0
2005-04-15 09:30:00,35.84,35.85,35.66,35.75,116700.0,20.2385,20.2442,20.1369,20.1877,116700.0
2005-04-15 09:35:00,35.7,35.77,35.66,35.7,27100.0,20.1595,20.199,20.1369,20.1595,27100.0
2005-04-15 09:40:00,35.7,35.74,35.65,35.71,21500.0,20.1595,20.182,20.1312,20.1651,21500.0
2005-04-15 09:45:00,35.7,35.74,35.69,35.73,24100.0,20.1595,20.182,20.1538,20.1764,24100.0
2005-04-15 09:50:00,35.73,35.75,35.67,35.67,30500.0,20.1764,20.1877,20.1425,20.1425,30500.0
2005-04-15 09:55:00,35.66,35.67,35.51,35.57,27600.0,20.1369,20.1425,20.0522,20.086,27600.0
2005-04-15 10:00:00,35.57,35.57,35.4,35.42,35500.0,20.086,20.086,19.99,20.0013,35500.0
2005-04-15 10:05:00,35.43,35.46,35.41,35.42,23100.0,20.007,20.0239,19.9957,20.0013,23100.0
2005-04-15 10:10:00,35.42,35.49,35.38,35.43,30500.0,20.0013,20.0409,19.9788,20.007,30500.0
2005-04-15 10:15:00,35.42,35.44,35.4,35.43,20000.0,20.0013,20.0126,19.99,20.007,20000.0
2005-04-15 10:20:00,35.43,35.49,35.39,35.47,17800.0,20.007,20.0409,19.9844,20.0296,17800.0
2005-04-15 10:25:00,35.47,35.51,35.42,35.42,31800.0,20.0296,20.0522,20.0013,20.0013,31800.0
2005-04-15 10:30:00,35.43,35.55,35.43,35.46,30900.0,20.007,20.0747,20.007,20.0239,30900.0
2005-04-15 10:35:00,35.46,35.5,35.44,35.44,19500.0,20.0239,20.0465,20.0126,20.0126,19500.0
2005-04-15 10:40:00,35.42,35.45,35.39,35.4,28900.0,20.0013,20.0183,19.9844,19.99,28900.0
2005-04-15 10:45:00,35.41,35.43,35.36,35.41,32500.0,19.9957,20.007,19.9675,19.9957,32500.0
2005-04-15 10:50:00,35.41,35.47,35.4,35.43,31400.0,19.9957,20.0296,19.99,20.007,31400.0
2005-04-15 10:55:00,35.43,35.48,35.38,35.42,25900.0,20.007,20.0352,19.9788,20.0013,25900.0
2005-04-15 11:00:00,35.4,35.41,35.27,35.29,27400.0,19.99,19.9957,19.9166,19.9279,27400.0
2005-04-15 11:05:00,35.3,35.31,35.22,35.25,30500.0,19.9336,19.9392,19.8884,19.9053,30500.0
2005-04-15 11:10:00,35.26,35.33,35.21,35.31,31500.0,19.911,19.9505,19.8828,19.9392,31500.0
2005-04-15 11:15:00,35.31,35.31,35.28,35.28,19300.0,19.9392,19.9392,19.9223,19.9223,19300.0
2005-04-15 11:20:00,35.29,35.3,35.25,35.26,22400.0,19.9279,19.9336,19.9053,19.911,22400.0
2005-04-15 11:25:00,35.26,35.27,35.13,35.14,26200.0,19.911,19.9166,19.8376,19.8432,26200.0
2005-04-15 11:30:00,35.14,35.14,35.1,35.11,36400.0,19.8432,19.8432,19.8206,19.8263,36400.0
2005-04-15 11:35:00,35.11,35.11,35.02,35.04,34300.0,19.8263,19.8263,19.7755,19.7868,34300.0
2005-04-15 11:40:00,35.05,35.09,35.0,35.08,86900.0,19.7924,19.815,19.7642,19.8093,86900.0
2005-04-15 11:45:00,35.09,35.15,35.09,35.13,15400.0,19.815,19.8489,19.815,19.8376,15400.0
2005-04-15 11:50:00,35.13,35.14,35.05,35.08,22500.0,19.8376,19.8432,19.7924,19.8093,22500.0
2005-04-15 11:55:00,35.08,35.13,35.03,35.13,16500.0,19.8093,19.8376,19.7811,19.8376,16500.0
2005-04-15 12:00:00,35.13,35.19,35.08,35.19,33900.0,19.8376,19.8715,19.8093,19.8715,33900.0
2005-04-15 12:05:00,35.2,35.3,35.16,35.29,18400.0,19.8771,19.9336,19.8545,19.9279,18400.0
2005-04-15 12:10:00,35.28,35.32,35.15,35.16,17100.0,19.9223,19.9449,19.8489,19.8545,17100.0
2005-04-15 12:15:00,35.16,35.17,35.08,35.08,13800.0,19.8545,19.8602,19.8093,19.8093,13800.0
2005-04-15 12:20:00,35.08,35.13,35.03,35.12,16500.0,19.8093,19.8376,19.7811,19.8319,16500.0
2005-04-15 12:25:00,35.12,35.18,35.07,35.15,25500.0,19.8319,19.8658,19.8037,19.8489,25500.0
2005-04-15 12:30:00,35.15,35.2,35.14,35.19,13400.0,19.8489,19.8771,19.8432,19.8715,13400.0
2005-04-15 12:35:00,35.19,35.24,35.17,35.22,43700.0,19.8715,19.8997,19.8602,19.8884,43700.0
2005-04-15 12:40:00,35.21,35.25,35.2,35.25,74400.0,19.8828,19.9053,19.8771,19.9053,74400.0
2005-04-15 12:45:00,35.25,35.28,35.24,35.28,25300.0,19.9053,19.9223,19.8997,19.9223,25300.0
2005-04-15 12:50:00,35.29,35.3,35.26,35.27,35800.0,19.9279,19.9336,19.911,19.9166,35800.0
2005-04-15 12:55:00,35.28,35.32,35.24,35.32,31800.0,19.9223,19.9449,19.8997,19.9449,31800.0
2005-04-15 13:00:00,35.32,35.38,35.3,35.38,10900.0,19.9449,19.9788,19.9336,19.9788,10900.0
2005-04-15 13:05:00,35.39,35.41,35.34,35.37,22300.0,19.9844,19.9957,19.9562,19.9731,22300.0
2005-04-15 13:10:00,35.37,35.45,35.36,35.45,41400.0,19.9731,20.0183,19.9675,20.0183,41400.0
2005-04-15 13:15:00,35.45,35.47,35.43,35.43,27900.0,20.0183,20.0296,20.007,20.007,27900.0
2005-04-15 13:20:00,35.43,35.48,35.39,35.48,25000.0,20.007,20.0352,19.9844,20.0352,25000.0
2005-04-15 13:25:00,35.49,35.57,35.46,35.47,27300.0,20.0409,20.086,20.0239,20.0296,27300.0
2005-04-15 13:30:00,35.48,35.51,35.45,35.45,21400.0,20.0352,20.0522,20.0183,20.0183,21400.0
2005-04-15 13:35:00,35.46,35.47,35.4,35.43,17100.0,20.0239,20.0296,19.99,20.007,17100.0
2005-04-15 13:40:00,35.42,35.45,35.41,35.41,27700.0,20.0013,20.0183,19.9957,19.9957,27700.0
2005-04-15 13:45:00,35.42,35.42,35.34,35.34,14400.0,20.0013,20.0013,19.9562,19.9562,14400.0
2005-04-15 13:50:00,35.34,35.36,35.33,35.35,14200.0,19.9562,19.9675,19.9505,19.9618,14200.0
2005-04-15 13:55:00,35.34,35.34,35.3,35.34,17800.0,19.9562,19.9562,19.9336,19.9562,17800.0
2005-04-15 14:00:00,35.33,35.37,35.32,35.35,44000.0,19.9505,19.9731,19.9449,19.9618,44000.0
2005-04-15 14:05:00,35.34,35.39,35.33,35.37,18000.0,19.9562,19.9844,19.9505,19.9731,18000.0
2005-04-15 14:10:00,35.36,35.4,35.36,35.4,13100.0,19.9675,19.99,19.9675,19.99,13100.0
2005-04-15 14:15:00,35.4,35.48,35.4,35.45,27000.0,19.99,20.0352,19.99,20.0183,27000.0
2005-04-15 14:20:00,35.45,35.48,35.38,35.38,36800.0,20.0183,20.0352,19.9788,19.9788,36800.0
2005-04-15 14:25:00,35.38,35.39,35.3,35.3,24000.0,19.9788,19.9844,19.9336,19.9336,24000.0
2005-04-15 14:30:00,35.29,35.32,35.25,35.31,34700.0,19.9279,19.9449,19.9053,19.9392,34700.0
2005-04-15 14:35:00,35.31,35.31,35.2,35.22,28200.0,19.9392,19.9392,19.8771,19.8884,28200.0
2005-04-15 14:40:00,35.22,35.23,35.18,35.2,31200.0,19.8884,19.894,19.8658,19.8771,31200.0
2005-04-15 14:45:00,35.2,35.29,35.19,35.29,36200.0,19.8771,19.9279,19.8715,19.9279,36200.0
2005-04-15 14:50:00,35.28,35.3,35.22,35.22,15900.0,19.9223,19.9336,19.8884,19.8884,15900.0
2005-04-15 14:55:00,35.21,35.29,35.17,35.29,34500.0,19.8828,19.9279,19.8602,19.9279,34500.0
2005-04-15 15:00:00,35.27,35.35,35.25,35.28,48300.0,19.9166,19.9618,19.9053,19.9223,48300.0
2005-04-15 15:05:00,35.28,35.3,35.22,35.26,22900.0,19.9223,19.9336,19.8884,19.911,22900.0
2005-04-15 15:10:00,35.26,35.32,35.21,35.24,30900.0,19.911,19.9449,19.8828,19.8997,30900.0
2005-04-15 15:15:00,35.26,35.27,35.23,35.24,14700.0,19.911,19.9166,19.894,19.8997,14700.0
2005-04-15 15:20:00,35.23,35.23,35.13,35.2,33400.0,19.894,19.894,19.8376,19.8771,33400.0
2005-04-15 15:25:00,35.2,35.3,35.18,35.25,30100.0,19.8771,19.9336,19.8658,19.9053,30100.0
2005-04-15 15:30:00,35.26,35.31,35.23,35.31,37600.0,19.911,19.9392,19.894,19.9392,37600.0
2005-04-15 15:35:00,35.3,35.3,35.17,35.2,44400.0,19.9336,19.9336,19.8602,19.8771,44400.0
2005-04-15 15:40:00,35.2,35.2,35.08,35.13,34600.0,19.8771,19.8771,19.8093,19.8376,34600.0
2005-04-15 15:45:00,35.12,35.14,35.0,35.03,49600.0,19.8319,19.8432,19.7642,19.7811,49600.0
2005-04-15 15:50:00,35.02,35.05,35.0,35.05,39200.0,19.7755,19.7924,19.7642,19.7924,39200.0
2005-04-15 15:55:00,35.05,35.07,34.99,35.0,72600.0,19.7924,19.8037,19.7585,19.7642,72600.0
2005-04-18 09:30:00,34.8,34.99,34.7,34.71,89900.0,19.6512,19.7585,19.5948,19.6004,89900.0
2005-04-18 09:35:00,34.83,34.83,34.6,34.6,23800.0,19.6682,19.6682,19.5383,19.5383,23800.0
2005-04-18 09:40:00,34.58,35.0,34.58,35.0,43700.0,19.527,19.7642,19.527,19.7642,43700.0
2005-04-18 09:45:00,34.99,35.06,34.88,35.03,45200.0,19.7585,19.7981,19.6964,19.7811,45200.0
2005-04-18 09:50:00,35.05,35.21,35.03,35.03,30800.0,19.7924,19.8828,19.7811,19.7811,30800.0
2005-04-18 09:55:00,35.03,35.15,34.94,35.11,30400.0,19.7811,19.8489,19.7303,19.8263,30400.0
2005-04-18 10:00:00,35.11,35.17,35.06,35.11,16700.0,19.8263,19.8602,19.7981,19.8263,16700.0
2005-04-18 10:05:00,35.12,35.15,35.03,35.09,23300.0,19.8319,19.8489,19.7811,19.815,23300.0
2005-04-18 10:10:00,35.06,35.17,35.06,35.14,11800.0,19.7981,19.8602,19.7981,19.8432,11800.0
2005-04-18 10:15:00,35.14,35.16,34.95,35.15,13500.0,19.8432,19.8545,19.7359,19.8489,13500.0
2005-04-18 10:20:00,35.16,35.17,35.1,35.11,14100.0,19.8545,19.8602,19.8206,19.8263,14100.0
2005-04-18 10:25:00,35.06,35.12,35.05,35.12,24200.0,19.7981,19.8319,19.7924,19.8319,24200.0
2005-04-18 10:30:00,35.11,35.14,35.1,35.11,13800.0,19.8263,19.8432,19.8206,19.8263,13800.0
2005-04-18 10:35:00,35.11,35.14,35.08,35.11,23100.0,19.8263,19.8432,19.8093,19.8263,23100.0
2005-04-18 10:40:00,35.11,35.15,35.02,35.03,21900.0,19.8263,19.8489,19.7755,19.7811,21900.0
2005-04-18 10:45:00,35.07,35.09,35.04,35.08,15400.0,19.8037,19.815,19.7868,19.8093,15400.0
2005-04-18 10:50:00,35.05,35.11,35.04,35.1,21900.0,19.7924,19.8263,19.7868,19.8206,21900.0
2005-04-18 10:55:00,35.1,35.16,35.1,35.14,14600.0,19.8206,19.8545,19.8206,19.8432,14600.0
2005-04-18 11:00:00,35.14,35.21,35.12,35.14,17900.0,19.8432,19.8828,19.8319,19.8432,17900.0
2005-04-18 11:05:00,35.15,35.2,35.13,35.15,14300.0,19.8489,19.8771,19.8376,19.8489,14300.0
2005-04-18 11:10:00,35.15,35.15,35.1,35.1,7800.0,19.8489,19.8489,19.8206,19.8206,7800.0
2005-04-18 11:15:00,35.08,35.1,35.06,35.06,14400.0,19.8093,19.8206,19.7981,19.7981,14400.0
2005-04-18 11:20:00,35.08,35.09,34.98,35.01,49300.0,19.8093,19.815,19.7529,19.7698,49300.0
2005-04-18 11:25:00,35.01,35.02,34.95,34.98,15700.0,19.7698,19.7755,19.7359,19.7529,15700.0
2005-04-18 11:30:00,34.97,34.97,34.92,34.96,9500.0,19.7472,19.7472,19.719,19.7416,9500.0
2005-04-18 11:35:00,34.97,35.02,34.96,35.02,41700.0,19.7472,19.7755,19.7416,19.7755,41700.0
2005-04-18 11:40:00,35.02,35.03,34.96,34.96,44300.0,19.7755,19.7811,19.7416,19.7416,44300.0
2005-04-18 11:45:00,34.98,35.05,34.97,35.02,9400.0,19.7529,19.7924,19.7472,19.7755,9400.0
2005-04-18 11:50:00,35.0,35.05,35.0,35.03,17800.0,19.7642,19.7924,19.7642,19.7811,17800.0
2005-04-18 11:55:00,35.03,35.07,35.02,35.02,12600.0,19.7811,19.8037,19.7755,19.7755,12600.0
2005-04-18 12:00:00,35.03,35.05,35.0,35.03,12100.0,19.7811,19.7924,19.7642,19.7811,12100.0
2005-04-18 12:05:00,35.02,35.06,35.01,35.06,10400.0,19.7755,19.7981,19.7698,19.7981,10400.0
2005-04-18 12:10:00,35.05,35.08,35.05,35.08,14000.0,19.7924,19.8093,19.7924,19.8093,14000.0
2005-04-18 12:15:00,35.09,35.1,35.07,35.1,8500.0,19.815,19.8206,19.8037,19.8206,8500.0
2005-04-18 12:20:00,35.1,35.1,35.08,35.09,21500.0,19.8206,19.8206,19.8093,19.815,21500.0
2005-04-18 12:25:00,35.11,35.11,35.09,35.1,10000.0,19.8263,19.8263,19.815,19.8206,10000.0
2005-04-18 12:30:00,35.09,35.13,35.09,35.13,8200.0,19.815,19.8376,19.815,19.8376,8200.0
2005-04-18 12:35:00,35.12,35.14,35.1,35.14,18900.0,19.8319,19.8432,19.8206,19.8432,18900.0
2005-04-18 12:40:00,35.14,35.18,35.12,35.18,17700.0,19.8432,19.8658,19.8319,19.8658,17700.0
2005-04-18 12:45:00,35.18,35.19,35.15,35.15,10300.0,19.8658,19.8715,19.8489,19.8489,10300.0
2005-04-18 12:50:00,35.15,35.24,35.15,35.24,16400.0,19.8489,19.8997,19.8489,19.8997,16400.0
2005-04-18 12:55:00,35.22,35.3,35.22,35.26,16700.0,19.8884,19.9336,19.8884,19.911,16700.0
2005-04-18 13:00:00,35.25,35.26,35.23,35.25,6700.0,19.9053,19.911,19.894,19.9053,6700.0
2005-04-18 13:05:00,35.25,35.32,35.21,35.21,11800.0,19.9053,19.9449,19.8828,19.8828,11800.0
2005-04-18 13:10:00,35.21,35.23,35.18,35.18,9300.0,19.8828,19.894,19.8658,19.8658,9300.0
2005-04-18 13:15:00,35.18,35.19,35.14,35.16,11700.0,19.8658,19.8715,19.8432,19.8545,11700.0
2005-04-18 13:20:00,35.16,35.19,35.15,35.17,10600.0,19.8545,19.8715,19.8489,19.8602,10600.0
2005-04-18 13:25:00,35.17,35.2,35.17,35.19,9500.0,19.8602,19.8771,19.8602,19.8715,9500.0
2005-04-18 13:30:00,35.18,35.19,35.15,35.17,10400.0,19.8658,19.8715,19.8489,19.8602,10400.0
2005-04-18 13:35:00,35.18,35.18,35.14,35.15,8300.0,19.8658,19.8658,19.8432,19.8489,8300.0
2005-04-18 13:40:00,35.15,35.18,35.12,35.18,10100.0,19.8489,19.8658,19.8319,19.8658,10100.0
2005-04-18 13:45:00,35.15,35.15,35.11,35.11,19300.0,19.8489,19.8489,19.8263,19.8263,19300.0
2005-04-18 13:50:00,35.11,35.16,35.1,35.15,8100.0,19.8263,19.8545,19.8206,19.8489,8100.0
2005-04-18 13:55:00,35.17,35.19,35.13,35.15,7800.0,19.8602,19.8715,19.8376,19.8489,7800.0
2005-04-18 14:00:00,35.16,35.23,35.15,35.22,13500.0,19.8545,19.894,19.8489,19.8884,13500.0
2005-04-18 14:05:00,35.23,35.29,35.2,35.22,22900.0,19.894,19.9279,19.8771,19.8884,22900.0
2005-04-18 14:10:00,35.2,35.2,35.13,35.13,16200.0,19.8771,19.8771,19.8376,19.8376,16200.0
2005-04-18 14:15:00,35.14,35.16,35.08,35.11,21500.0,19.8432,19.8545,19.8093,19.8263,21500.0
2005-04-18 14:20:00,35.11,35.17,35.08,35.17,14800.0,19.8263,19.8602,19.8093,19.8602,14800.0
2005-04-18 14:25:00,35.17,35.2,35.15,35.17,16000.0,19.8602,19.8771,19.8489,19.8602,16000.0
2005-04-18 14:30:00,35.17,35.22,35.15,35.19,21200.0,19.8602,19.8884,19.8489,19.8715,21200.0
2005-04-18 14:35:00,35.2,35.25,35.18,35.19,29800.0,19.8771,19.9053,19.8658,19.8715,29800.0
2005-04-18 14:40:00,35.18,35.18,35.11,35.12,21500.0,19.8658,19.8658,19.8263,19.8319,21500.0
2005-04-18 14:45:00,35.11,35.12,35.07,35.08,15600.0,19.8263,19.8319,19.8037,19.8093,15600.0
2005-04-18 14:50:00,35.09,35.15,35.08,35.13,13000.0,19.815,19.8489,19.8093,19.8376,13000.0
2005-04-18 14:55:00,35.14,35.16,35.09,35.15,10800.0,19.8432,19.8545,19.815,19.8489,10800.0
2005-04-18 15:00:00,35.14,35.2,35.14,35.14,20700.0,19.8432,19.8771,19.8432,19.8432,20700.0
2005-04-18 15:05:00,35.14,35.14,35.08,35.09,25000.0,19.8432,19.8432,19.8093,19.815,25000.0
2005-04-18 15:10:00,35.09,35.13,35.04,35.12,30600.0,19.815,19.8376,19.7868,19.8319,30600.0
2005-04-18 15:15:00,35.12,35.21,35.12,35.18,36900.0,19.8319,19.8828,19.8319,19.8658,36900.0
2005-04-18 15:20:00,35.18,35.23,35.16,35.22,22100.0,19.8658,19.894,19.8545,19.8884,22100.0
2005-04-18 15:25:00,35.21,35.25,35.19,35.2,28700.0,19.8828,19.9053,19.8715,19.8771,28700.0
2005-04-18 15:30:00,35.21,35.24,35.2,35.21,27100.0,19.8828,19.8997,19.8771,19.8828,27100.0
2005-04-18 15:35:00,35.21,35.21,35.1,35.11,50800.0,19.8828,19.8828,19.8206,19.8263,50800.0
2005-04-18 15:40:00,35.11,35.16,35.11,35.16,25800.0,19.8263,19.8545,19.8263,19.8545,25800.0
2005-04-18 15:45:00,35.15,35.26,35.15,35.19,65100.0,19.8489,19.911,19.8489,19.8715,65100.0
2005-04-18 15:50:00,35.2,35.27,35.19,35.21,64200.0,19.8771,19.9166,19.8715,19.8828,64200.0
2005-04-18 15:55:00,35.21,35.21,35.15,35.17,32300.0,19.8828,19.8828,19.8489,19.8602,32300.0
2005-04-19 09:30:00,35.08,35.09,34.9,34.96,67200.0,19.8093,19.815,19.7077,19.7416,67200.0
2005-04-19 09:35:00,34.99,35.0,34.85,34.91,42200.0,19.7585,19.7642,19.6795,19.7133,42200.0
2005-04-19 09:40:00,34.91,34.96,34.88,34.9,32100.0,19.7133,19.7416,19.6964,19.7077,32100.0
2005-04-19 09:45:00,34.9,34.9,34.69,34.78,41300.0,19.7077,19.7077,19.5891,19.6399,41300.0
2005-04-19 09:50:00,34.78,34.87,34.78,34.84,26900.0,19.6399,19.6908,19.6399,19.6738,26900.0
2005-04-19 09:55:00,34.83,34.93,34.8,34.93,29200.0,19.6682,19.7246,19.6512,19.7246,29200.0
2005-04-19 10:00:00,34.92,34.92,34.84,34.86,25900.0,19.719,19.719,19.6738,19.6851,25900.0
2005-04-19 10:05:00,34.86,34.88,34.78,34.82,24800.0,19.6851,19.6964,19.6399,19.6625,24800.0
2005-04-19 10:10:00,34.82,34.84,34.8,34.81,14800.0,19.6625,19.6738,19.6512,19.6569,14800.0
2005-04-19 10:15:00,34.82,34.85,34.8,34.8,18100.0,19.6625,19.6795,19.6512,19.6512,18100.0
2005-04-19 10:20:00,34.81,34.86,34.79,34.84,35800.0,19.6569,19.6851,19.6456,19.6738,35800.0
2005-04-19 10:25:00,34.83,34.85,34.76,34.76,28700.0,19.6682,19.6795,19.6286,19.6286,28700.0
2005-04-19 10:30:00,34.74,34.79,34.71,34.79,25400.0,19.6174,19.6456,19.6004,19.6456,25400.0
2005-04-19 10:35:00,34.8,34.81,34.75,34.75,16900.0,19.6512,19.6569,19.623,19.623,16900.0
2005-04-19 10:40:00,34.76,34.77,34.7,34.71,11800.0,19.6286,19.6343,19.5948,19.6004,11800.0
2005-04-19 10:45:00,34.7,34.71,34.65,34.66,38800.0,19.5948,19.6004,19.5665,19.5722,38800.0
2005-04-19 10:50:00,34.66,34.76,34.65,34.75,18000.0,19.5722,19.6286,19.5665,19.623,18000.0
2005-04-19 10:55:00,34.73,34.78,34.73,34.76,17200.0,19.6117,19.6399,19.6117,19.6286,17200.0
2005-04-19 11:00:00,34.74,34.77,34.66,34.69,37700.0,19.6174,19.6343,19.5722,19.5891,37700.0
2005-04-19 11:05:00,34.68,34.72,34.65,34.67,10300.0,19.5835,19.6061,19.5665,19.5778,10300.0
2005-04-19 11:10:00,34.68,34.74,34.65,34.72,8200.0,19.5835,19.6174,19.5665,19.6061,8200.0
2005-04-19 11:15:00,34.72,34.76,34.68,34.73,13300.0,19.6061,19.6286,19.5835,19.6117,13300.0
2005-04-19 11:20:00,34.73,34.76,34.72,34.72,11900.0,19.6117,19.6286,19.6061,19.6061,11900.0
2005-04-19 11:25:00,34.77,34.77,34.69,34.69,14600.0,19.6343,19.6343,19.5891,19.5891,14600.0
2005-04-19 11:30:00,34.69,34.69,34.64,34.66,15300.0,19.5891,19.5891,19.5609,19.5722,15300.0
2005-04-19 11:35:00,34.66,34.75,34.66,34.75,28400.0,19.5722,19.623,19.5722,19.623,28400.0
2005-04-19 11:40:00,34.75,34.75,34.7,34.72,14300.0,19.623,19.623,19.5948,19.6061,14300.0
2005-04-19 11:45:00,34.72,34.72,34.65,34.69,11900.0,19.6061,19.6061,19.5665,19.5891,11900.0
2005-04-19 11:50:00,34.69,34.71,34.69,34.71,6000.0,19.5891,19.6004,19.5891,19.6004,6000.0
2005-04-19 11:55:00,34.71,34.76,34.71,34.75,13900.0,19.6004,19.6286,19.6004,19.623,13900.0
2005-04-19 12:00:00,34.74,34.74,34.7,34.72,9000.0,19.6174,19.6174,19.5948,19.6061,9000.0
2005-04-19 12:05:00,34.72,34.75,34.68,34.7,10300.0,19.6061,19.623,19.5835,19.5948,10300.0
2005-04-19 12:10:00,34.73,34.78,34.71,34.78,21500.0,19.6117,19.6399,19.6004,19.6399,21500.0
2005-04-19 12:15:00,34.77,34.78,34.75,34.76,11900.0,19.6343,19.6399,19.623,19.6286,11900.0
2005-04-19 12:20:00,34.76,34.8,34.75,34.78,20800.0,19.6286,19.6512,19.623,19.6399,20800.0
2005-04-19 12:25:00,34.76,34.84,34.75,34.82,15900.0,19.6286,19.6738,19.623,19.6625,15900.0
2005-04-19 12:30:00,34.81,34.82,34.78,34.82,21400.0,19.6569,19.6625,19.6399,19.6625,21400.0
2005-04-19 12:35:00,34.82,34.85,34.81,34.85,10900.0,19.6625,19.6795,19.6569,19.6795,10900.0
2005-04-19 12:40:00,34.84,34.9,34.84,34.88,8800.0,19.6738,19.7077,19.6738,19.6964,8800.0
2005-04-19 12:45:00,34.88,34.93,34.88,34.92,9300.0,19.6964,19.7246,19.6964,19.719,9300.0
2005-04-19 12:50:00,34.93,34.93,34.84,34.84,19000.0,19.7246,19.7246,19.6738,19.6738,19000.0
2005-04-19 12:55:00,34.84,34.91,34.83,34.9,13500.0,19.6738,19.7133,19.6682,19.7077,13500.0
2005-04-19 13:00:00,34.9,35.02,34.89,35.01,42300.0,19.7077,19.7755,19.7021,19.7698,42300.0
2005-04-19 13:05:00,35.01,35.02,34.97,35.0,25100.0,19.7698,19.7755,19.7472,19.7642,25100.0
2005-04-19 13:10:00,35.0,35.03,34.99,35.0,7100.0,19.7642,19.7811,19.7585,19.7642,7100.0
2005-04-19 13:15:00,34.99,34.99,34.93,34.94,20000.0,19.7585,19.7585,19.7246,19.7303,20000.0
2005-04-19 13:20:00,34.94,34.96,34.92,34.93,9500.0,19.7303,19.7416,19.719,19.7246,9500.0
2005-04-19 13:25:00,34.93,35.0,34.91,34.96,9600.0,19.7246,19.7642,19.7133,19.7416,9600.0
2005-04-19 13:30:00,34.99,35.03,34.95,35.03,11000.0,19.7585,19.7811,19.7359,19.7811,11000.0
2005-04-19 13:35:00,35.03,35.06,35.02,35.04,11700.0,19.7811,19.7981,19.7755,19.7868,11700.0
2005-04-19 13:40:00,35.04,35.05,35.04,35.05,9100.0,19.7868,19.7924,19.7868,19.7924,9100.0
2005-04-19 13:45:00,35.05,35.12,35.04,35.12,21200.0,19.7924,19.8319,19.7868,19.8319,21200.0
2005-04-19 13:50:00,35.12,35.14,35.07,35.11,19800.0,19.8319,19.8432,19.8037,19.8263,19800.0
2005-04-19 13:55:00,35.1,35.11,35.07,35.09,7000.0,19.8206,19.8263,19.8037,19.815,7000.0
2005-04-19 14:00:00,35.09,35.11,35.07,35.09,20700.0,19.815,19.8263,19.8037,19.815,20700.0
2005-04-19 14:05:00,35.1,35.2,35.09,35.18,44600.0,19.8206,19.8771,19.815,19.8658,44600.0
2005-04-19 14:10:00,35.17,35.17,35.09,35.15,15000.0,19.8602,19.8602,19.815,19.8489,15000.0
2005-04-19 14:15:00,35.12,35.14,35.1,35.12,11800.0,19.8319,19.8432,19.8206,19.8319,11800.0
2005-04-19 14:20:00,35.12,35.2,35.12,35.13,12900.0,19.8319,19.8771,19.8319,19.8376,12900.0
2005-04-19 14:25:00,35.13,35.18,35.11,35.17,21900.0,19.8376,19.8658,19.8263,19.8602,21900.0
2005-04-19 14:30:00,35.16,35.18,35.14,35.16,19500.0,19.8545,19.8658,19.8432,19.8545,19500.0
2005-04-19 14:35:00,35.16,35.17,35.1,35.11,14500.0,19.8545,19.8602,19.8206,19.8263,14500.0
2005-04-19 14:40:00,35.11,35.13,35.1,35.12,16200.0,19.8263,19.8376,19.8206,19.8319,16200.0
2005-04-19 14:45:00,35.13,35.15,35.09,35.14,19200.0,19.8376,19.8489,19.815,19.8432,19200.0
2005-04-19 14:50:00,35.14,35.15,35.1,35.12,16400.0,19.8432,19.8489,19.8206,19.8319,16400.0
2005-04-19 14:55:00,35.11,35.12,35.1,35.1,15300.0,19.8263,19.8319,19.8206,19.8206,15300.0
2005-04-19 15:00:00,35.11,35.11,35.08,35.09,29500.0,19.8263,19.8263,19.8093,19.815,29500.0
2005-04-19 15:05:00,35.09,35.09,34.95,34.99,27400.0,19.815,19.815,19.7359,19.7585,27400.0
2005-04-19 15:10:00,34.99,35.02,34.98,34.99,16500.0,19.7585,19.7755,19.7529,19.7585,16500.0
2005-04-19 15:15:00,34.99,35.02,34.97,34.99,43000.0,19.7585,19.7755,19.7472,19.7585,43000.0
2005-04-19 15:20:00,34.99,35.0,34.96,34.99,36200.0,19.7585,19.7642,19.7416,19.7585,36200.0
2005-04-19 15:25:00,34.98,35.0,34.95,34.99,20100.0,19.7529,19.7642,19.7359,19.7585,20100.0
2005-04-19 15:30:00,34.98,35.04,34.96,35.04,36800.0,19.7529,19.7868,19.7416,19.7868,36800.0
2005-04-19 15:35:00,35.04,35.07,35.0,35.07,39900.0,19.7868,19.8037,19.7642,19.8037,39900.0
2005-04-19 15:40:00,35.07,35.11,35.06,35.1,19300.0,19.8037,19.8263,19.7981,19.8206,19300.0
2005-04-19 15:45:00,35.09,35.09,35.08,35.08,26500.0,19.815,19.815,19.8093,19.8093,26500.0
2005-04-19 15:50:00,35.08,35.09,35.02,35.05,37700.0,19.8093,19.815,19.7755,19.7924,37700.0
2005-04-19 15:55:00,35.06,35.06,34.94,35.0,39400.0,19.7981,19.7981,19.7303,19.7642,39400.0
2005-04-20 09:30:00,35.15,35.15,35.0,35.0,70800.0,19.8489,19.8489,19.7642,19.7642,70800.0
2005-04-20 09:35:00,35.0,35.0,34.88,34.88,17300.0,19.7642,19.7642,19.6964,19.6964,17300.0
2005-04-20 09:40:00,34.88,34.88,34.71,34.76,13400.0,19.6964,19.6964,19.6004,19.6286,13400.0
2005-04-20 09:45:00,34.77,34.94,34.76,34.94,17800.0,19.6343,19.7303,19.6286,19.7303,17800.0
2005-04-20 09:50:00,34.93,34.94,34.75,34.75,15300.0,19.7246,19.7303,19.623,19.623,15300.0
2005-04-20 09:55:00,34.75,34.77,34.62,34.67,23400.0,19.623,19.6343,19.5496,19.5778,23400.0
2005-04-20 10:00:00,34.67,34.73,34.66,34.7,11200.0,19.5778,19.6117,19.5722,19.5948,11200.0
2005-04-20 10:05:00,34.7,34.83,34.69,34.75,17100.0,19.5948,19.6682,19.5891,19.623,17100.0
2005-04-20 10:10:00,34.75,34.78,34.72,34.75,19400.0,19.623,19.6399,19.6061,19.623,19400.0
2005-04-20 10:15:00,34.75,34.82,34.74,34.82,13500.0,19.623,19.6625,19.6174,19.6625,13500.0
2005-04-20 10:20:00,34.81,34.83,34.76,34.76,17400.0,19.6569,19.6682,19.6286,19.6286,17400.0
2005-04-20 10:25:00,34.76,34.85,34.72,34.78,26400.0,19.6286,19.6795,19.6061,19.6399,26400.0
2005-04-20 10:30:00,34.81,34.81,34.65,34.71,18900.0,19.6569,19.6569,19.5665,19.6004,18900.0
2005-04-20 10:35:00,34.71,34.74,34.65,34.65,12900.0,19.6004,19.6174,19.5665,19.5665,12900.0
2005-04-20 10:40:00,34.65,34.67,34.57,34.6,29300.0,19.5665,19.5778,19.5214,19.5383,29300.0
2005-04-20 10:45:00,34.61,34.65,34.59,34.64,13600.0,19.5439,19.5665,19.5326,19.5609,13600.0
2005-04-20 10:50:00,34.63,34.67,34.62,34.66,15500.0,19.5552,19.5778,19.5496,19.5722,15500.0
2005-04-20 10:55:00,34.67,34.75,34.66,34.74,20000.0,19.5778,19.623,19.5722,19.6174,20000.0
2005-04-20 11:00:00,34.74,34.85,34.74,34.83,17700.0,19.6174,19.6795,19.6174,19.6682,17700.0
2005-04-20 11:05:00,34.83,34.88,34.81,34.83,14500.0,19.6682,19.6964,19.6569,19.6682,14500.0
2005-04-20 11:10:00,34.83,34.87,34.82,34.84,14200.0,19.6682,19.6908,19.6625,19.6738,14200.0
2005-04-20 11:15:00,34.83,34.86,34.82,34.85,7600.0,19.6682,19.6851,19.6625,19.6795,7600.0
2005-04-20 11:20:00,34.84,34.86,34.78,34.79,15600.0,19.6738,19.6851,19.6399,19.6456,15600.0
2005-04-20 11:25:00,34.78,34.78,34.71,34.73,10900.0,19.6399,19.6399,19.6004,19.6117,10900.0
2005-04-20 11:30:00,34.72,34.78,34.68,34.76,7700.0,19.6061,19.6399,19.5835,19.6286,7700.0
2005-04-20 11:35:00,34.78,34.79,34.72,34.73,6200.0,19.6399,19.6456,19.6061,19.6117,6200.0
2005-04-20 11:40:00,34.76,34.78,34.73,34.78,4000.0,19.6286,19.6399,19.6117,19.6399,4000.0
2005-04-20 11:45:00,34.77,34.78,34.75,34.78,4400.0,19.6343,19.6399,19.623,19.6399,4400.0
2005-04-20 11:50:00,34.77,34.82,34.77,34.78,8500.0,19.6343,19.6625,19.6343,19.6399,8500.0
2005-04-20 11:55:00,34.78,34.81,34.76,34.81,4800.0,19.6399,19.6569,19.6286,19.6569,4800.0
2005-04-20 12:00:00,34.81,34.82,34.77,34.77,12100.0,19.6569,19.6625,19.6343,19.6343,12100.0
2005-04-20 12:05:00,34.77,34.8,34.76,34.79,7900.0,19.6343,19.6512,19.6286,19.6456,7900.0
2005-04-20 12:10:00,34.8,34.81,34.76,34.79,7100.0,19.6512,19.6569,19.6286,19.6456,7100.0
2005-04-20 12:15:00,34.8,34.8,34.78,34.8,5000.0,19.6512,19.6512,19.6399,19.6512,5000.0
2005-04-20 12:20:00,34.79,34.82,34.78,34.81,7200.0,19.6456,19.6625,19.6399,19.6569,7200.0
2005-04-20 12:25:00,34.82,34.82,34.73,34.73,14600.0,19.6625,19.6625,19.6117,19.6117,14600.0
2005-04-20 12:30:00,34.73,34.77,34.73,34.75,10000.0,19.6117,19.6343,19.6117,19.623,10000.0
2005-04-20 12:35:00,34.76,34.77,34.63,34.63,18200.0,19.6286,19.6343,19.5552,19.5552,18200.0
2005-04-20 12:40:00,34.64,34.68,34.63,34.67,15700.0,19.5609,19.5835,19.5552,19.5778,15700.0
2005-04-20 12:45:00,34.66,34.7,34.66,34.66,7100.0,19.5722,19.5948,19.5722,19.5722,7100.0
2005-04-20 12:50:00,34.66,34.7,34.55,34.61,20400.0,19.5722,19.5948,19.5101,19.5439,20400.0
2005-04-20 12:55:00,34.63,34.65,34.6,34.63,10400.0,19.5552,19.5665,19.5383,19.5552,10400.0
2005-04-20 13:00:00,34.63,34.64,34.61,34.63,9100.0,19.5552,19.5609,19.5439,19.5552,9100.0
2005-04-20 13:05:00,34.64,34.67,34.62,34.67,6800.0,19.5609,19.5778,19.5496,19.5778,6800.0
2005-04-20 13:10:00,34.67,34.69,34.63,34.66,13400.0,19.5778,19.5891,19.5552,19.5722,13400.0
2005-04-20 13:15:00,34.66,34.71,34.66,34.7,6300.0,19.5722,19.6004,19.5722,19.5948,6300.0
2005-04-20 13:20:00,34.7,34.75,34.7,34.75,5100.0,19.5948,19.623,19.5948,19.623,5100.0
2005-04-20 13:25:00,34.75,34.76,34.71,34.71,13100.0,19.623,19.6286,19.6004,19.6004,13100.0
2005-04-20 13:30:00,34.72,34.75,34.66,34.67,17600.0,19.6061,19.623,19.5722,19.5778,17600.0
2005-04-20 13:35:00,34.67,34.69,34.65,34.68,6100.0,19.5778,19.5891,19.5665,19.5835,6100.0
2005-04-20 13:40:00,34.68,34.72,34.68,34.69,8400.0,19.5835,19.6061,19.5835,19.5891,8400.0
2005-04-20 13:45:00,34.69,34.73,34.68,34.71,6400.0,19.5891,19.6117,19.5835,19.6004,6400.0
2005-04-20 13:50:00,34.7,34.75,34.69,34.72,9800.0,19.5948,19.623,19.5891,19.6061,9800.0
2005-04-20 13:55:00,34.71,34.73,34.67,34.7,15600.0,19.6004,19.6117,19.5778,19.5948,15600.0
2005-04-20 14:00:00,34.7,34.74,34.66,34.67,18300.0,19.5948,19.6174,19.5722,19.5778,18300.0
2005-04-20 14:05:00,34.66,34.67,34.55,34.64,12400.0,19.5722,19.5778,19.5101,19.5609,12400.0
2005-04-20 14:10:00,34.65,34.66,34.62,34.66,10200.0,19.5665,19.5722,19.5496,19.5722,10200.0
2005-04-20 14:15:00,34.67,34.67,34.62,34.63,11900.0,19.5778,19.5778,19.5496,19.5552,11900.0
2005-04-20 14:20:00,34.65,34.68,34.61,34.64,15900.0,19.5665,19.5835,19.5439,19.5609,15900.0
2005-04-20 14:25:00,34.66,34.66,34.59,34.62,8600.0,19.5722,19.5722,19.5326,19.5496,8600.0
2005-04-20 14:30:00,34.62,34.64,34.59,34.63,9300.0,19.5496,19.5609,19.5326,19.5552,9300.0
2005-04-20 14:35:00,34.63,34.66,34.63,34.66,4900.0,19.5552,19.5722,19.5552,19.5722,4900.0
2005-04-20 14:40:00,34.65,34.66,34.64,34.65,14000.0,19.5665,19.5722,19.5609,19.5665,14000.0
2005-04-20 14:45:00,34.65,34.69,34.65,34.68,16000.0,19.5665,19.5891,19.5665,19.5835,16000.0
2005-04-20 14:50:00,34.68,34.69,34.66,34.67,10200.0,19.5835,19.5891,19.5722,19.5778,10200.0
2005-04-20 14:55:00,34.68,34.72,34.68,34.72,4100.0,19.5835,19.6061,19.5835,19.6061,4100.0
2005-04-20 15:00:00,34.71,34.72,34.67,34.68,15000.0,19.6004,19.6061,19.5778,19.5835,15000.0
2005-04-20 15:05:00,34.68,34.71,34.61,34.61,16800.0,19.5835,19.6004,19.5439,19.5439,16800.0
2005-04-20 15:10:00,34.6,34.61,34.5,34.52,38000.0,19.5383,19.5439,19.4818,19.4931,38000.0
2005-04-20 15:15:00,34.5,34.52,34.44,34.46,32900.0,19.4818,19.4931,19.4479,19.4592,32900.0
2005-04-20 15:20:00,34.49,34.5,34.44,34.47,16600.0,19.4762,19.4818,19.4479,19.4649,16600.0
2005-04-20 15:25:00,34.47,34.53,34.45,34.48,21000.0,19.4649,19.4988,19.4536,19.4705,21000.0
2005-04-20 15:30:00,34.5,34.57,34.5,34.55,12400.0,19.4818,19.5214,19.4818,19.5101,12400.0
2005-04-20 15:35:00,34.57,34.57,34.45,34.45,26100.0,19.5214,19.5214,19.4536,19.4536,26100.0
2005-04-20 15:40:00,34.46,34.48,34.36,34.37,26900.0,19.4592,19.4705,19.4028,19.4084,26900.0
2005-04-20 15:45:00,34.38,34.48,34.34,34.44,39500.0,19.4141,19.4705,19.3915,19.4479,39500.0
2005-04-20 15:50:00,34.44,34.54,34.44,34.45,42000.0,19.4479,19.5044,19.4479,19.4536,42000.0
2005-04-20 15:55:00,34.45,34.55,34.44,34.47,32700.0,19.4536,19.5101,19.4479,19.4649,32700.0
2005-04-21 09:30:00,34.68,34.71,34.65,34.65,38900.0,19.5835,19.6004,19.5665,19.5665,38900.0
2005-04-21 09:35:00,34.65,34.93,34.65,34.8,30900.0,19.5665,19.7246,19.5665,19.6512,30900.0
2005-04-21 09:40:00,34.83,35.0,34.82,34.95,29800.0,19.6682,19.7642,19.6625,19.7359,29800.0
2005-04-21 09:45:00,34.95,35.0,34.93,34.98,23600.0,19.7359,19.7642,19.7246,19.7529,23600.0
2005-04-21 09:50:00,34.98,35.07,34.92,35.0,67600.0,19.7529,19.8037,19.719,19.7642,67600.0
2005-04-21 09:55:00,35.0,35.34,34.98,35.22,99000.0,19.7642,19.9562,19.7529,19.8884,99000.0
2005-04-21 10:00:00,35.22,35.32,35.2,35.2,45400.0,19.8884,19.9449,19.8771,19.8771,45400.0
2005-04-21 10:05:00,35.2,35.21,35.0,35.03,36600.0,19.8771,19.8828,19.7642,19.7811,36600.0
2005-04-21 10:10:00,35.04,35.08,34.98,35.04,46100.0,19.7868,19.8093,19.7529,19.7868,46100.0
2005-04-21 10:15:00,35.04,35.06,34.96,34.99,29500.0,19.7868,19.7981,19.7416,19.7585,29500.0
2005-04-21 10:20:00,35.01,35.08,34.98,34.99,21200.0,19.7698,19.8093,19.7529,19.7585,21200.0
2005-04-21 10:25:00,34.99,35.05,34.99,35.04,13600.0,19.7585,19.7924,19.7585,19.7868,13600.0
2005-04-21 10:30:00,35.04,35.1,35.03,35.1,17000.0,19.7868,19.8206,19.7811,19.8206,17000.0
2005-04-21 10:35:00,35.09,35.1,35.07,35.09,25300.0,19.815,19.8206,19.8037,19.815,25300.0
2005-04-21 10:40:00,35.09,35.16,35.09,35.14,32400.0,19.815,19.8545,19.815,19.8432,32400.0
2005-04-21 10:45:00,35.14,35.25,35.13,35.19,33000.0,19.8432,19.9053,19.8376,19.8715,33000.0
2005-04-21 10:50:00,35.19,35.19,35.16,35.16,15600.0,19.8715,19.8715,19.8545,19.8545,15600.0
2005-04-21 10:55:00,35.15,35.2,35.12,35.13,17100.0,19.8489,19.8771,19.8319,19.8376,17100.0
2005-04-21 11:00:00,35.13,35.13,35.06,35.06,12000.0,19.8376,19.8376,19.7981,19.7981,12000.0
2005-04-21 11:05:00,35.06,35.08,35.04,35.05,9400.0,19.7981,19.8093,19.7868,19.7924,9400.0
2005-04-21 11:10:00,35.05,35.06,35.01,35.04,10200.0,19.7924,19.7981,19.7698,19.7868,10200.0
2005-04-21 11:15:00,35.05,35.08,35.05,35.08,11000.0,19.7924,19.8093,19.7924,19.8093,11000.0
2005-04-21 11:20:00,35.08,35.14,35.08,35.1,21800.0,19.8093,19.8432,19.8093,19.8206,21800.0
2005-04-21 11:25:00,35.1,35.16,35.1,35.11,15600.0,19.8206,19.8545,19.8206,19.8263,15600.0
2005-04-21 11:30:00,35.1,35.11,35.09,35.1,6000.0,19.8206,19.8263,19.815,19.8206,6000.0
2005-04-21 11:35:00,35.09,35.11,35.07,35.1,11500.0,19.815,19.8263,19.8037,19.8206,11500.0
2005-04-21 11:40:00,35.1,35.15,35.09,35.14,13700.0,19.8206,19.8489,19.815,19.8432,13700.0
2005-04-21 11:45:00,35.14,35.17,35.12,35.13,13000.0,19.8432,19.8602,19.8319,19.8376,13000.0
2005-04-21 11:50:00,35.12,35.13,35.06,35.08,20200.0,19.8319,19.8376,19.7981,19.8093,20200.0
2005-04-21 11:55:00,35.08,35.11,35.08,35.11,4800.0,19.8093,19.8263,19.8093,19.8263,4800.0
2005-04-21 12:00:00,35.1,35.25,35.1,35.21,26500.0,19.8206,19.9053,19.8206,19.8828,26500.0
2005-04-21 12:05:00,35.2,35.22,35.16,35.16,7800.0,19.8771,19.8884,19.8545,19.8545,7800.0
2005-04-21 12:10:00,35.15,35.2,35.15,35.2,14700.0,19.8489,19.8771,19.8489,19.8771,14700.0
2005-04-21 12:15:00,35.19,35.19,35.14,35.17,15200.0,19.8715,19.8715,19.8432,19.8602,15200.0
2005-04-21 12:20:00,35.19,35.22,35.19,35.2,23700.0,19.8715,19.8884,19.8715,19.8771,23700.0
2005-04-21 12:25:00,35.2,35.2,35.16,35.17,7800.0,19.8771,19.8771,19.8545,19.8602,7800.0
2005-04-21 12:30:00,35.16,35.16,35.14,35.15,10200.0,19.8545,19.8545,19.8432,19.8489,10200.0
2005-04-21 12:35:00,35.14,35.19,35.13,35.14,6700.0,19.8432,19.8715,19.8376,19.8432,6700.0
2005-04-21 12:40:00,35.14,35.2,35.11,35.11,10500.0,19.8432,19.8771,19.8263,19.8263,10500.0
2005-04-21 12:45:00,35.2,35.2,35.1,35.12,6900.0,19.8771,19.8771,19.8206,19.8319,6900.0
2005-04-21 12:50:00,35.12,35.13,35.1,35.1,10700.0,19.8319,19.8376,19.8206,19.8206,10700.0
2005-04-21 12:55:00,35.11,35.12,35.1,35.11,11900.0,19.8263,19.8319,19.8206,19.8263,11900.0
2005-04-21 13:00:00,35.1,35.12,35.1,35.12,9700.0,19.8206,19.8319,19.8206,19.8319,9700.0
2005-04-21 13:05:00,35.12,35.15,35.11,35.15,11100.0,19.8319,19.8489,19.8263,19.8489,11100.0
2005-04-21 13:10:00,35.15,35.23,35.15,35.22,25200.0,19.8489,19.894,19.8489,19.8884,25200.0
2005-04-21 13:15:00,35.22,35.32,35.22,35.32,45000.0,19.8884,19.9449,19.8884,19.9449,45000.0
2005-04-21 13:20:00,35.28,35.29,35.26,35.26,18600.0,19.9223,19.9279,19.911,19.911,18600.0
2005-04-21 13:25:00,35.2,35.23,35.19,35.19,33200.0,19.8771,19.894,19.8715,19.8715,33200.0
2005-04-21 13:30:00,35.18,35.19,35.16,35.18,13700.0,19.8658,19.8715,19.8545,19.8658,13700.0
2005-04-21 13:35:00,35.18,35.29,35.18,35.27,19900.0,19.8658,19.9279,19.8658,19.9166,19900.0
2005-04-21 13:40:00,35.25,35.27,35.24,35.25,29900.0,19.9053,19.9166,19.8997,19.9053,29900.0
2005-04-21 13:45:00,35.25,35.29,35.25,35.27,12600.0,19.9053,19.9279,19.9053,19.9166,12600.0
2005-04-21 13:50:00,35.26,35.27,35.22,35.23,10200.0,19.911,19.9166,19.8884,19.894,10200.0
2005-04-21 13:55:00,35.23,35.25,35.22,35.24,10700.0,19.894,19.9053,19.8884,19.8997,10700.0
2005-04-21 14:00:00,35.24,35.25,35.23,35.24,7500.0,19.8997,19.9053,19.894,19.8997,7500.0
2005-04-21 14:05:00,35.24,35.28,35.22,35.27,14300.0,19.8997,19.9223,19.8884,19.9166,14300.0
2005-04-21 14:10:00,35.27,35.31,35.27,35.3,9400.0,19.9166,19.9392,19.9166,19.9336,9400.0
2005-04-21 14:15:00,35.31,35.39,35.3,35.39,25000.0,19.9392,19.9844,19.9336,19.9844,25000.0
2005-04-21 14:20:00,35.38,35.4,35.37,35.4,11400.0,19.9788,19.99,19.9731,19.99,11400.0
2005-04-21 14:25:00,35.4,35.41,35.36,35.36,16900.0,19.99,19.9957,19.9675,19.9675,16900.0
2005-04-21 14:30:00,35.37,35.37,35.29,35.29,17600.0,19.9731,19.9731,19.9279,19.9279,17600.0
2005-04-21 14:35:00,35.29,35.29,35.24,35.25,9500.0,19.9279,19.9279,19.8997,19.9053,9500.0
2005-04-21 14:40:00,35.25,35.33,35.24,35.3,12600.0,19.9053,19.9505,19.8997,19.9336,12600.0
2005-04-21 14:45:00,35.31,35.31,35.24,35.26,13800.0,19.9392,19.9392,19.8997,19.911,13800.0
2005-04-21 14:50:00,35.28,35.28,35.22,35.24,9700.0,19.9223,19.9223,19.8884,19.8997,9700.0
2005-04-21 14:55:00,35.23,35.25,35.18,35.2,28600.0,19.894,19.9053,19.8658,19.8771,28600.0
2005-04-21 15:00:00,35.2,35.25,35.2,35.2,33200.0,19.8771,19.9053,19.8771,19.8771,33200.0
2005-04-21 15:05:00,35.19,35.22,35.18,35.2,26300.0,19.8715,19.8884,19.8658,19.8771,26300.0
2005-04-21 15:10:00,35.2,35.22,35.17,35.17,22400.0,19.8771,19.8884,19.8602,19.8602,22400.0
2005-04-21 15:15:00,35.17,35.17,35.13,35.14,13200.0,19.8602,19.8602,19.8376,19.8432,13200.0
2005-04-21 15:20:00,35.13,35.16,35.1,35.11,13400.0,19.8376,19.8545,19.8206,19.8263,13400.0
2005-04-21 15:25:00,35.11,35.16,35.11,35.16,86200.0,19.8263,19.8545,19.8263,19.8545,86200.0
2005-04-21 15:30:00,35.16,35.2,35.16,35.17,31200.0,19.8545,19.8771,19.8545,19.8602,31200.0
2005-04-21 15:35:00,35.18,35.19,35.15,35.16,30400.0,19.8658,19.8715,19.8489,19.8545,30400.0
2005-04-21 15:40:00,35.16,35.18,35.13,35.15,29900.0,19.8545,19.8658,19.8376,19.8489,29900.0
2005-04-21 15:45:00,35.14,35.14,35.04,35.06,42200.0,19.8432,19.8432,19.7868,19.7981,42200.0
2005-04-21 15:50:00,35.05,35.06,35.0,35.02,132600.0,19.7924,19.7981,19.7642,19.7755,132600.0
2005-04-21 15:55:00,35.02,35.1,35.02,35.1,99900.0,19.7755,19.8206,19.7755,19.8206,99900.0
2005-04-22 09:30:00,35.08,35.19,35.08,35.09,53700.0,19.8093,19.8715,19.8093,19.815,53700.0
2005-04-22 09:35:00,35.08,35.23,35.0,35.2,23200.0,19.8093,19.894,19.7642,19.8771,23200.0
2005-04-22 09:40:00,35.19,35.2,35.06,35.08,22600.0,19.8715,19.8771,19.7981,19.8093,22600.0
2005-04-22 09:45:00,35.08,35.13,35.07,35.12,20200.0,19.8093,19.8376,19.8037,19.8319,20200.0
2005-04-22 09:50:00,35.12,35.13,35.04,35.04,22200.0,19.8319,19.8376,19.7868,19.7868,22200.0
2005-04-22 09:55:00,35.04,35.07,34.97,34.99,16800.0,19.7868,19.8037,19.7472,19.7585,16800.0
2005-04-22 10:00:00,34.99,35.09,34.95,35.0,21200.0,19.7585,19.815,19.7359,19.7642,21200.0
2005-04-22 10:05:00,35.04,35.05,34.99,34.99,14500.0,19.7868,19.7924,19.7585,19.7585,14500.0
2005-04-22 10:10:00,34.98,35.04,34.98,35.02,22000.0,19.7529,19.7868,19.7529,19.7755,22000.0
2005-04-22 10:15:00,35.0,35.06,35.0,35.01,22900.0,19.7642,19.7981,19.7642,19.7698,22900.0
2005-04-22 10:20:00,35.02,35.03,34.96,34.98,22000.0,19.7755,19.7811,19.7416,19.7529,22000.0
2005-04-22 10:25:00,34.98,35.01,34.94,35.0,9100.0,19.7529,19.7698,19.7303,19.7642,9100.0
2005-04-22 10:30:00,34.99,35.04,34.98,35.01,5900.0,19.7585,19.7868,19.7529,19.7698,5900.0
2005-04-22 10:35:00,35.0,35.02,34.98,34.99,7400.0,19.7642,19.7755,19.7529,19.7585,7400.0
2005-04-22 10:40:00,35.0,35.01,34.96,34.99,10200.0,19.7642,19.7698,19.7416,19.7585,10200.0
2005-04-22 10:45:00,34.99,35.01,34.99,34.99,7100.0,19.7585,19.7698,19.7585,19.7585,7100.0
2005-04-22 10:50:00,35.0,35.02,34.98,35.01,12700.0,19.7642,19.7755,19.7529,19.7698,12700.0
2005-04-22 10:55:00,35.0,35.1,34.98,35.06,10100.0,19.7642,19.8206,19.7529,19.7981,10100.0
2005-04-22 11:00:00,35.07,35.16,35.07,35.12,5600.0,19.8037,19.8545,19.8037,19.8319,5600.0
2005-04-22 11:05:00,35.1,35.11,35.02,35.03,8800.0,19.8206,19.8263,19.7755,19.7811,8800.0
2005-04-22 11:10:00,35.04,35.07,35.04,35.05,7700.0,19.7868,19.8037,19.7868,19.7924,7700.0
2005-04-22 11:15:00,35.05,35.13,35.04,35.13,18000.0,19.7924,19.8376,19.7868,19.8376,18000.0
2005-04-22 11:20:00,35.14,35.15,35.11,35.15,46200.0,19.8432,19.8489,19.8263,19.8489,46200.0
2005-04-22 11:25:00,35.14,35.17,35.14,35.15,16400.0,19.8432,19.8602,19.8432,19.8489,16400.0
2005-04-22 11:30:00,35.16,35.17,35.13,35.13,26900.0,19.8545,19.8602,19.8376,19.8376,26900.0
2005-04-22 11:35:00,35.13,35.13,35.0,35.0,30600.0,19.8376,19.8376,19.7642,19.7642,30600.0
2005-04-22 11:40:00,34.98,34.98,34.85,34.85,23600.0,19.7529,19.7529,19.6795,19.6795,23600.0
2005-04-22 11:45:00,34.85,34.91,34.85,34.89,23500.0,19.6795,19.7133,19.6795,19.7021,23500.0
2005-04-22 11:50:00,34.9,34.92,34.89,34.9,14000.0,19.7077,19.719,19.7021,19.7077,14000.0
2005-04-22 11:55:00,34.9,34.93,34.9,34.92,5900.0,19.7077,19.7246,19.7077,19.719,5900.0
2005-04-22 12:00:00,34.92,34.92,34.79,34.8,22700.0,19.719,19.719,19.6456,19.6512,22700.0
2005-04-22 12:05:00,34.8,34.83,34.74,34.76,17900.0,19.6512,19.6682,19.6174,19.6286,17900.0
2005-04-22 12:10:00,34.77,34.83,34.76,34.79,27900.0,19.6343,19.6682,19.6286,19.6456,27900.0
2005-04-22 12:15:00,34.78,34.8,34.78,34.8,8500.0,19.6399,19.6512,19.6399,19.6512,8500.0
2005-04-22 12:20:00,34.8,34.88,34.8,34.87,9500.0,19.6512,19.6964,19.6512,19.6908,9500.0
2005-04-22 12:25:00,34.86,34.88,34.83,34.86,11600.0,19.6851,19.6964,19.6682,19.6851,11600.0
2005-04-22 12:30:00,34.84,34.86,34.84,34.84,11400.0,19.6738,19.6851,19.6738,19.6738,11400.0
2005-04-22 12:35:00,34.82,34.91,34.82,34.9,61500.0,19.6625,19.7133,19.6625,19.7077,61500.0
2005-04-22 12:40:00,34.89,34.95,34.89,34.95,17000.0,19.7021,19.7359,19.7021,19.7359,17000.0
2005-04-22 12:45:00,34.95,34.95,34.92,34.92,13800.0,19.7359,19.7359,19.719,19.719,13800.0
2005-04-22 12:50:00,34.93,34.95,34.82,34.82,20900.0,19.7246,19.7359,19.6625,19.6625,20900.0
2005-04-22 12:55:00,34.82,34.9,34.82,34.86,25500.0,19.6625,19.7077,19.6625,19.6851,25500.0
2005-04-22 13:00:00,34.88,34.89,34.85,34.87,5200.0,19.6964,19.7021,19.6795,19.6908,5200.0
2005-04-22 13:05:00,34.88,34.9,34.87,34.88,9800.0,19.6964,19.7077,19.6908,19.6964,9800.0
2005-04-22 13:10:00,34.9,34.92,34.89,34.89,6800.0,19.7077,19.719,19.7021,19.7021,6800.0
2005-04-22 13:15:00,34.89,34.92,34.88,34.91,12100.0,19.7021,19.719,19.6964,19.7133,12100.0
2005-04-22 13:20:00,34.92,34.93,34.91,34.92,3800.0,19.719,19.7246,19.7133,19.719,3800.0
2005-04-22 13:25:00,34.93,34.94,34.9,34.91,9900.0,19.7246,19.7303,19.7077,19.7133,9900.0
2005-04-22 13:30:00,34.91,34.93,34.91,34.93,13900.0,19.7133,19.7246,19.7133,19.7246,13900.0
2005-04-22 13:35:00,34.92,34.94,34.88,34.94,13000.0,19.719,19.7303,19.6964,19.7303,13000.0
2005-04-22 13:40:00,34.94,34.94,34.88,34.88,10200.0,19.7303,19.7303,19.6964,19.6964,10200.0
2005-04-22 13:45:00,34.91,34.95,34.86,34.95,29400.0,19.7133,19.7359,19.6851,19.7359,29400.0
2005-04-22 13:50:00,34.94,34.98,34.93,34.96,5400.0,19.7303,19.7529,19.7246,19.7416,5400.0
2005-04-22 13:55:00,34.97,35.0,34.97,34.99,10100.0,19.7472,19.7642,19.7472,19.7585,10100.0
2005-04-22 14:00:00,35.0,35.0,34.96,34.98,6600.0,19.7642,19.7642,19.7416,19.7529,6600.0
2005-04-22 14:05:00,34.98,34.99,34.97,34.97,5300.0,19.7529,19.7585,19.7472,19.7472,5300.0
2005-04-22 14:10:00,34.96,34.96,34.93,34.93,3400.0,19.7416,19.7416,19.7246,19.7246,3400.0
2005-04-22 14:15:00,34.95,34.95,34.91,34.94,12000.0,19.7359,19.7359,19.7133,19.7303,12000.0
2005-04-22 14:20:00,34.95,34.95,34.83,34.87,28900.0,19.7359,19.7359,19.6682,19.6908,28900.0
2005-04-22 14:25:00,34.87,34.87,34.8,34.85,21200.0,19.6908,19.6908,19.6512,19.6795,21200.0
2005-04-22 14:30:00,34.85,34.87,34.84,34.87,5900.0,19.6795,19.6908,19.6738,19.6908,5900.0
2005-04-22 14:35:00,34.85,34.87,34.74,34.76,18300.0,19.6795,19.6908,19.6174,19.6286,18300.0
2005-04-22 14:40:00,34.75,34.77,34.7,34.77,21100.0,19.623,19.6343,19.5948,19.6343,21100.0
2005-04-22 14:45:00,34.78,34.78,34.65,34.67,21600.0,19.6399,19.6399,19.5665,19.5778,21600.0
2005-04-22 14:50:00,34.67,34.73,34.67,34.7,14700.0,19.5778,19.6117,19.5778,19.5948,14700.0
2005-04-22 14:55:00,34.69,34.76,34.68,34.73,15900.0,19.5891,19.6286,19.5835,19.6117,15900.0
2005-04-22 15:00:00,34.73,34.76,34.73,34.76,10800.0,19.6117,19.6286,19.6117,19.6286,10800.0
2005-04-22 15:05:00,34.74,34.75,34.67,34.67,22300.0,19.6174,19.623,19.5778,19.5778,22300.0
2005-04-22 15:10:00,34.67,34.67,34.65,34.66,39100.0,19.5778,19.5778,19.5665,19.5722,39100.0
2005-04-22 15:15:00,34.67,34.67,34.6,34.64,38300.0,19.5778,19.5778,19.5383,19.5609,38300.0
2005-04-22 15:20:00,34.64,34.67,34.6,34.61,17300.0,19.5609,19.5778,19.5383,19.5439,17300.0
2005-04-22 15:25:00,34.61,34.61,34.44,34.47,31100.0,19.5439,19.5439,19.4479,19.4649,31100.0
2005-04-22 15:30:00,34.47,34.47,34.42,34.47,26200.0,19.4649,19.4649,19.4366,19.4649,26200.0
2005-04-22 15:35:00,34.46,34.6,34.46,34.56,26500.0,19.4592,19.5383,19.4592,19.5157,26500.0
2005-04-22 15:40:00,34.56,34.63,34.52,34.63,16900.0,19.5157,19.5552,19.4931,19.5552,16900.0
2005-04-22 15:45:00,34.63,34.65,34.52,34.56,30600.0,19.5552,19.5665,19.4931,19.5157,30600.0
2005-04-22 15:50:00,34.56,34.75,34.56,34.68,28100.0,19.5157,19.623,19.5157,19.5835,28100.0
2005-04-22 15:55:00,34.69,34.77,34.66,34.7,67500.0,19.5891,19.6343,19.5722,19.5948,67500.0
2005-04-25 09:30:00,34.9,34.96,34.85,34.89,50700.0,19.7077,19.7416,19.6795,19.7021,50700.0
2005-04-25 09:35:00,34.89,34.97,34.86,34.9,37200.0,19.7021,19.7472,19.6851,19.7077,37200.0
2005-04-25 09:40:00,34.9,34.94,34.89,34.92,18000.0,19.7077,19.7303,19.7021,19.719,18000.0
2005-04-25 09:45:00,34.91,34.92,34.83,34.87,14000.0,19.7133,19.719,19.6682,19.6908,14000.0
2005-04-25 09:50:00,34.87,34.94,34.86,34.94,16000.0,19.6908,19.7303,19.6851,19.7303,16000.0
2005-04-25 09:55:00,34.94,34.95,34.9,34.93,25500.0,19.7303,19.7359,19.7077,19.7246,25500.0
2005-04-25 10:00:00,34.93,35.0,34.92,34.96,16300.0,19.7246,19.7642,19.719,19.7416,16300.0
2005-04-25 10:05:00,34.97,35.11,34.87,35.09,23300.0,19.7472,19.8263,19.6908,19.815,23300.0
2005-04-25 10:10:00,35.11,35.21,35.09,35.11,16400.0,19.8263,19.8828,19.815,19.8263,16400.0
2005-04-25 10:15:00,35.11,35.21,35.05,35.09,13800.0,19.8263,19.8828,19.7924,19.815,13800.0
2005-04-25 10:20:00,35.08,35.11,35.04,35.05,9300.0,19.8093,19.8263,19.7868,19.7924,9300.0
2005-04-25 10:25:00,35.04,35.12,35.04,35.07,12500.0,19.7868,19.8319,19.7868,19.8037,12500.0
2005-04-25 10:30:00,35.05,35.1,35.05,35.06,5700.0,19.7924,19.8206,19.7924,19.7981,5700.0
2005-04-25 10:35:00,35.05,35.07,35.02,35.07,12700.0,19.7924,19.8037,19.7755,19.8037,12700.0
2005-04-25 10:40:00,35.07,35.1,35.07,35.07,6400.0,19.8037,19.8206,19.8037,19.8037,6400.0
2005-04-25 10:45:00,35.07,35.08,35.01,35.02,13600.0,19.8037,19.8093,19.7698,19.7755,13600.0
2005-04-25 10:50:00,35.02,35.07,35.0,35.03,10200.0,19.7755,19.8037,19.7642,19.7811,10200.0
2005-04-25 10:55:00,35.04,35.11,35.03,35.06,10300.0,19.7868,19.8263,19.7811,19.7981,10300.0
2005-04-25 11:00:00,35.06,35.1,35.06,35.08,9100.0,19.7981,19.8206,19.7981,19.8093,9100.0
2005-04-25 11:05:00,35.09,35.1,35.08,35.09,9000.0,19.815,19.8206,19.8093,19.815,9000.0
2005-04-25 11:10:00,35.09,35.12,35.08,35.1,7200.0,19.815,19.8319,19.8093,19.8206,7200.0
2005-04-25 11:15:00,35.12,35.12,35.02,35.06,6800.0,19.8319,19.8319,19.7755,19.7981,6800.0
2005-04-25 11:20:00,35.07,35.11,35.07,35.09,7000.0,19.8037,19.8263,19.8037,19.815,7000.0
2005-04-25 11:25:00,35.09,35.12,35.09,35.11,6500.0,19.815,19.8319,19.815,19.8263,6500.0
2005-04-25 11:30:00,35.11,35.11,35.08,35.09,6100.0,19.8263,19.8263,19.8093,19.815,6100.0
2005-04-25 11:35:00,35.1,35.12,35.08,35.11,9000.0,19.8206,19.8319,19.8093,19.8263,9000.0
2005-04-25 11:40:00,35.1,35.12,35.08,35.08,5400.0,19.8206,19.8319,19.8093,19.8093,5400.0
2005-04-25 11:45:00,35.1,35.11,35.09,35.11,4200.0,19.8206,19.8263,19.815,19.8263,4200.0
2005-04-25 11:50:00,35.11,35.11,35.09,35.1,8700.0,19.8263,19.8263,19.815,19.8206,8700.0
2005-04-25 11:55:00,35.1,35.12,35.09,35.09,8300.0,19.8206,19.8319,19.815,19.815,8300.0
2005-04-25 12:00:00,35.1,35.12,35.09,35.09,8500.0,19.8206,19.8319,19.815,19.815,8500.0
2005-04-25 12:05:00,35.09,35.13,35.09,35.1,8300.0,19.815,19.8376,19.815,19.8206,8300.0
2005-04-25 12:10:00,35.12,35.12,35.11,35.12,4200.0,19.8319,19.8319,19.8263,19.8319,4200.0
2005-04-25 12:15:00,35.11,35.13,35.1,35.11,15200.0,19.8263,19.8376,19.8206,19.8263,15200.0
2005-04-25 12:20:00,35.11,35.12,35.11,35.12,7000.0,19.8263,19.8319,19.8263,19.8319,7000.0
2005-04-25 12:25:00,35.12,35.16,35.12,35.16,11500.0,19.8319,19.8545,19.8319,19.8545,11500.0
2005-04-25 12:30:00,35.15,35.16,35.14,35.16,4500.0,19.8489,19.8545,19.8432,19.8545,4500.0
2005-04-25 12:35:00,35.16,35.16,35.14,35.16,73100.0,19.8545,19.8545,19.8432,19.8545,73100.0
2005-04-25 12:40:00,35.16,35.17,35.15,35.16,12200.0,19.8545,19.8602,19.8489,19.8545,12200.0
2005-04-25 12:45:00,35.16,35.18,35.14,35.15,37700.0,19.8545,19.8658,19.8432,19.8489,37700.0
2005-04-25 12:50:00,35.16,35.18,35.12,35.12,12300.0,19.8545,19.8658,19.8319,19.8319,12300.0
2005-04-25 12:55:00,35.13,35.15,35.1,35.1,11300.0,19.8376,19.8489,19.8206,19.8206,11300.0
2005-04-25 13:00:00,35.11,35.11,35.03,35.06,11200.0,19.8263,19.8263,19.7811,19.7981,11200.0
2005-04-25 13:05:00,35.04,35.06,35.04,35.05,6400.0,19.7868,19.7981,19.7868,19.7924,6400.0
2005-04-25 13:10:00,35.04,35.09,35.04,35.09,7000.0,19.7868,19.815,19.7868,19.815,7000.0
2005-04-25 13:15:00,35.07,35.09,35.06,35.08,5900.0,19.8037,19.815,19.7981,19.8093,5900.0
2005-04-25 13:20:00,35.07,35.08,35.06,35.07,4900.0,19.8037,19.8093,19.7981,19.8037,4900.0
2005-04-25 13:25:00,35.06,35.07,35.06,35.07,4500.0,19.7981,19.8037,19.7981,19.8037,4500.0
2005-04-25 13:30:00,35.07,35.13,35.06,35.1,12900.0,19.8037,19.8376,19.7981,19.8206,12900.0
2005-04-25 13:35:00,35.11,35.13,35.09,35.1,9400.0,19.8263,19.8376,19.815,19.8206,9400.0
2005-04-25 13:40:00,35.1,35.11,35.09,35.1,23700.0,19.8206,19.8263,19.815,19.8206,23700.0
2005-04-25 13:45:00,35.1,35.11,35.08,35.09,19000.0,19.8206,19.8263,19.8093,19.815,19000.0
2005-04-25 13:50:00,35.09,35.11,35.09,35.1,6800.0,19.815,19.8263,19.815,19.8206,6800.0
2005-04-25 13:55:00,35.1,35.12,35.1,35.11,7600.0,19.8206,19.8319,19.8206,19.8263,7600.0
2005-04-25 14:00:00,35.11,35.13,35.11,35.11,4900.0,19.8263,19.8376,19.8263,19.8263,4900.0
2005-04-25 14:05:00,35.11,35.13,35.09,35.1,10100.0,19.8263,19.8376,19.815,19.8206,10100.0
2005-04-25 14:10:00,35.09,35.14,35.09,35.1,13500.0,19.815,19.8432,19.815,19.8206,13500.0
2005-04-25 14:15:00,35.11,35.13,35.08,35.08,15200.0,19.8263,19.8376,19.8093,19.8093,15200.0
2005-04-25 14:20:00,35.08,35.12,35.08,35.08,10000.0,19.8093,19.8319,19.8093,19.8093,10000.0
2005-04-25 14:25:00,35.08,35.13,35.07,35.11,9700.0,19.8093,19.8376,19.8037,19.8263,9700.0
2005-04-25 14:30:00,35.1,35.12,35.1,35.12,5100.0,19.8206,19.8319,19.8206,19.8319,5100.0
2005-04-25 14:35:00,35.11,35.12,35.08,35.09,7300.0,19.8263,19.8319,19.8093,19.815,7300.0
2005-04-25 14:40:00,35.1,35.12,35.08,35.11,8600.0,19.8206,19.8319,19.8093,19.8263,8600.0
2005-04-25 14:45:00,35.11,35.11,35.07,35.1,10400.0,19.8263,19.8263,19.8037,19.8206,10400.0
2005-04-25 14:50:00,35.1,35.1,35.05,35.05,15700.0,19.8206,19.8206,19.7924,19.7924,15700.0
2005-04-25 14:55:00,35.07,35.08,35.03,35.03,13800.0,19.8037,19.8093,19.7811,19.7811,13800.0
2005-04-25 15:00:00,35.01,35.05,34.97,35.03,20500.0,19.7698,19.7924,19.7472,19.7811,20500.0
2005-04-25 15:05:00,35.05,35.05,34.98,35.03,14700.0,19.7924,19.7924,19.7529,19.7811,14700.0
2005-04-25 15:10:00,35.02,35.05,35.0,35.0,22000.0,19.7755,19.7924,19.7642,19.7642,22000.0
2005-04-25 15:15:00,35.0,35.03,34.99,35.02,25200.0,19.7642,19.7811,19.7585,19.7755,25200.0
2005-04-25 15:20:00,35.01,35.06,35.01,35.04,13900.0,19.7698,19.7981,19.7698,19.7868,13900.0
2005-04-25 15:25:00,35.04,35.05,34.95,35.0,36800.0,19.7868,19.7924,19.7359,19.7642,36800.0
2005-04-25 15:30:00,35.0,35.07,34.98,35.06,19600.0,19.7642,19.8037,19.7529,19.7981,19600.0
2005-04-25 15:35:00,35.06,35.06,34.99,35.01,41000.0,19.7981,19.7981,19.7585,19.7698,41000.0
2005-04-25 15:40:00,35.0,35.04,35.0,35.03,13600.0,19.7642,19.7868,19.7642,19.7811,13600.0
2005-04-25 15:45:00,35.02,35.04,35.0,35.04,21600.0,19.7755,19.7868,19.7642,19.7868,21600.0
2005-04-25 15:50:00,35.04,35.05,34.94,35.05,39800.0,19.7868,19.7924,19.7303,19.7924,39800.0
2005-04-25 15:55:00,35.05,35.05,35.0,35.05,58600.0,19.7924,19.7924,19.7642,19.7924,58600.0
2005-04-26 09:30:00,35.06,35.07,34.8,34.81,42200.0,19.7981,19.8037,19.6512,19.6569,42200.0
2005-04-26 09:35:00,34.81,34.87,34.8,34.87,39700.0,19.6569,19.6908,19.6512,19.6908,39700.0
2005-04-26 09:40:00,34.89,34.89,34.84,34.87,16900.0,19.7021,19.7021,19.6738,19.6908,16900.0
2005-04-26 09:45:00,34.9,34.9,34.78,34.85,22200.0,19.7077,19.7077,19.6399,19.6795,22200.0
2005-04-26 09:50:00,34.87,34.88,34.83,34.85,31100.0,19.6908,19.6964,19.6682,19.6795,31100.0
2005-04-26 09:55:00,34.86,34.89,34.84,34.87,21900.0,19.6851,19.7021,19.6738,19.6908,21900.0
2005-04-26 10:00:00,34.88,34.97,34.87,34.92,35400.0,19.6964,19.7472,19.6908,19.719,35400.0
2005-04-26 10:05:00,34.92,34.99,34.91,34.93,15300.0,19.719,19.7585,19.7133,19.7246,15300.0
2005-04-26 10:10:00,34.94,35.03,34.94,35.03,46000.0,19.7303,19.7811,19.7303,19.7811,46000.0
2005-04-26 10:15:00,35.03,35.11,35.03,35.1,39200.0,19.7811,19.8263,19.7811,19.8206,39200.0
2005-04-26 10:20:00,35.09,35.11,35.07,35.09,34100.0,19.815,19.8263,19.8037,19.815,34100.0
2005-04-26 10:25:00,35.08,35.11,35.02,35.02,20300.0,19.8093,19.8263,19.7755,19.7755,20300.0
2005-04-26 10:30:00,35.03,35.11,35.01,35.11,15400.0,19.7811,19.8263,19.7698,19.8263,15400.0
2005-04-26 10:35:00,35.11,35.15,35.1,35.11,26900.0,19.8263,19.8489,19.8206,19.8263,26900.0
2005-04-26 10:40:00,35.11,35.15,35.09,35.14,22900.0,19.8263,19.8489,19.815,19.8432,22900.0
2005-04-26 10:45:00,35.14,35.21,35.14,35.2,10800.0,19.8432,19.8828,19.8432,19.8771,10800.0
2005-04-26 10:50:00,35.19,35.27,35.19,35.27,16300.0,19.8715,19.9166,19.8715,19.9166,16300.0
2005-04-26 10:55:00,35.27,35.29,35.25,35.29,9100.0,19.9166,19.9279,19.9053,19.9279,9100.0
2005-04-26 11:00:00,35.25,35.25,35.18,35.22,9200.0,19.9053,19.9053,19.8658,19.8884,9200.0
2005-04-26 11:05:00,35.22,35.22,35.14,35.18,9400.0,19.8884,19.8884,19.8432,19.8658,9400.0
2005-04-26 11:10:00,35.18,35.19,35.15,35.15,20100.0,19.8658,19.8715,19.8489,19.8489,20100.0
2005-04-26 11:15:00,35.15,35.16,35.1,35.15,22900.0,19.8489,19.8545,19.8206,19.8489,22900.0
2005-04-26 11:20:00,35.14,35.19,35.13,35.19,21600.0,19.8432,19.8715,19.8376,19.8715,21600.0
2005-04-26 11:25:00,35.19,35.22,35.17,35.22,12000.0,19.8715,19.8884,19.8602,19.8884,12000.0
2005-04-26 11:30:00,35.21,35.21,35.2,35.2,5700.0,19.8828,19.8828,19.8771,19.8771,5700.0
2005-04-26 11:35:00,35.17,35.18,35.12,35.14,6300.0,19.8602,19.8658,19.8319,19.8432,6300.0
2005-04-26 11:40:00,35.14,35.22,35.14,35.22,6500.0,19.8432,19.8884,19.8432,19.8884,6500.0
2005-04-26 11:45:00,35.22,35.22,35.14,35.16,19700.0,19.8884,19.8884,19.8432,19.8545,19700.0
2005-04-26 11:50:00,35.16,35.16,35.11,35.12,13700.0,19.8545,19.8545,19.8263,19.8319,13700.0
2005-04-26 11:55:00,35.13,35.21,35.13,35.19,11500.0,19.8376,19.8828,19.8376,19.8715,11500.0
2005-04-26 12:00:00,35.2,35.23,35.2,35.22,6100.0,19.8771,19.894,19.8771,19.8884,6100.0
2005-04-26 12:05:00,35.22,35.23,35.18,35.2,6500.0,19.8884,19.894,19.8658,19.8771,6500.0
2005-04-26 12:10:00,35.2,35.22,35.2,35.22,3100.0,19.8771,19.8884,19.8771,19.8884,3100.0
2005-04-26 12:15:00,35.22,35.24,35.21,35.23,2800.0,19.8884,19.8997,19.8828,19.894,2800.0
2005-04-26 12:20:00,35.23,35.25,35.23,35.24,7100.0,19.894,19.9053,19.894,19.8997,7100.0
2005-04-26 12:25:00,35.2,35.23,35.2,35.2,5800.0,19.8771,19.894,19.8771,19.8771,5800.0
2005-04-26 12:30:00,35.2,35.23,35.2,35.2,5500.0,19.8771,19.894,19.8771,19.8771,5500.0
2005-04-26 12:35:00,35.21,35.22,35.19,35.19,5800.0,19.8828,19.8884,19.8715,19.8715,5800.0
2005-04-26 12:40:00,35.18,35.2,35.17,35.18,8900.0,19.8658,19.8771,19.8602,19.8658,8900.0
2005-04-26 12:45:00,35.18,35.2,35.18,35.18,6500.0,19.8658,19.8771,19.8658,19.8658,6500.0
2005-04-26 12:50:00,35.19,35.2,35.18,35.2,6100.0,19.8715,19.8771,19.8658,19.8771,6100.0
2005-04-26 12:55:00,35.2,35.2,35.18,35.18,3400.0,19.8771,19.8771,19.8658,19.8658,3400.0
2005-04-26 13:00:00,35.18,35.19,35.16,35.16,5100.0,19.8658,19.8715,19.8545,19.8545,5100.0
2005-04-26 13:05:00,35.15,35.17,35.14,35.14,12700.0,19.8489,19.8602,19.8432,19.8432,12700.0
2005-04-26 13:10:00,35.14,35.15,35.14,35.15,3900.0,19.8432,19.8489,19.8432,19.8489,3900.0
2005-04-26 13:15:00,35.15,35.16,35.13,35.16,5800.0,19.8489,19.8545,19.8376,19.8545,5800.0
2005-04-26 13:20:00,35.14,35.16,35.04,35.04,10600.0,19.8432,19.8545,19.7868,19.7868,10600.0
2005-04-26 13:25:00,35.03,35.05,35.0,35.0,8100.0,19.7811,19.7924,19.7642,19.7642,8100.0
2005-04-26 13:30:00,35.0,35.03,34.96,35.03,13700.0,19.7642,19.7811,19.7416,19.7811,13700.0
2005-04-26 13:35:00,35.03,35.06,35.03,35.05,3800.0,19.7811,19.7981,19.7811,19.7924,3800.0
2005-04-26 13:40:00,35.05,35.06,35.03,35.03,7700.0,19.7924,19.7981,19.7811,19.7811,7700.0
2005-04-26 13:45:00,35.03,35.05,35.01,35.03,11800.0,19.7811,19.7924,19.7698,19.7811,11800.0
2005-04-26 13:50:00,35.04,35.04,35.02,35.04,3900.0,19.7868,19.7868,19.7755,19.7868,3900.0
2005-04-26 13:55:00,35.04,35.08,35.04,35.07,5900.0,19.7868,19.8093,19.7868,19.8037,5900.0
2005-04-26 14:00:00,35.07,35.07,35.03,35.04,4800.0,19.8037,19.8037,19.7811,19.7868,4800.0
2005-04-26 14:05:00,35.04,35.05,34.99,35.0,5700.0,19.7868,19.7924,19.7585,19.7642,5700.0
2005-04-26 14:10:00,35.02,35.05,35.01,35.03,4900.0,19.7755,19.7924,19.7698,19.7811,4900.0
2005-04-26 14:15:00,35.03,35.03,34.94,34.97,17800.0,19.7811,19.7811,19.7303,19.7472,17800.0
2005-04-26 14:20:00,35.0,35.01,34.98,35.0,14200.0,19.7642,19.7698,19.7529,19.7642,14200.0
2005-04-26 14:25:00,35.01,35.01,34.96,34.98,6400.0,19.7698,19.7698,19.7416,19.7529,6400.0
2005-04-26 14:30:00,34.99,35.03,34.98,35.0,4700.0,19.7585,19.7811,19.7529,19.7642,4700.0
2005-04-26 14:35:00,35.0,35.08,35.0,35.07,7300.0,19.7642,19.8093,19.7642,19.8037,7300.0
2005-04-26 14:40:00,35.07,35.12,35.06,35.11,22400.0,19.8037,19.8319,19.7981,19.8263,22400.0
2005-04-26 14:45:00,35.08,35.11,35.02,35.02,14400.0,19.8093,19.8263,19.7755,19.7755,14400.0
2005-04-26 14:50:00,35.02,35.07,35.02,35.07,7700.0,19.7755,19.8037,19.7755,19.8037,7700.0
2005-04-26 14:55:00,35.07,35.08,35.02,35.03,11000.0,19.8037,19.8093,19.7755,19.7811,11000.0
2005-04-26 15:00:00,35.03,35.06,35.02,35.06,10200.0,19.7811,19.7981,19.7755,19.7981,10200.0
2005-04-26 15:05:00,35.06,35.08,35.06,35.08,9700.0,19.7981,19.8093,19.7981,19.8093,9700.0
2005-04-26 15:10:00,35.09,35.09,35.06,35.07,17900.0,19.815,19.815,19.7981,19.8037,17900.0
2005-04-26 15:15:00,35.07,35.09,35.06,35.09,11900.0,19.8037,19.815,19.7981,19.815,11900.0
2005-04-26 15:20:00,35.1,35.16,35.09,35.15,22300.0,19.8206,19.8545,19.815,19.8489,22300.0
2005-04-26 15:25:00,35.16,35.19,35.1,35.13,38900.0,19.8545,19.8715,19.8206,19.8376,38900.0
2005-04-26 15:30:00,35.13,35.13,35.09,35.1,7900.0,19.8376,19.8376,19.815,19.8206,7900.0
2005-04-26 15:35:00,35.09,35.1,35.09,35.09,11900.0,19.815,19.8206,19.815,19.815,11900.0
2005-04-26 15:40:00,35.08,35.09,34.99,34.99,22700.0,19.8093,19.815,19.7585,19.7585,22700.0
2005-04-26 15:45:00,34.99,35.01,34.98,34.98,18400.0,19.7585,19.7698,19.7529,19.7529,18400.0
2005-04-26 15:50:00,34.98,34.98,34.91,34.91,31100.0,19.7529,19.7529,19.7133,19.7133,31100.0
2005-04-26 15:55:00,34.92,34.96,34.89,34.91,48100.0,19.719,19.7416,19.7021,19.7133,48100.0
2005-04-27 09:30:00,34.8,34.85,34.8,34.84,38400.0,19.6512,19.6795,19.6512,19.6738,38400.0
2005-04-27 09:35:00,34.84,34.84,34.7,34.7,12300.0,19.6738,19.6738,19.5948,19.5948,12300.0
2005-04-27 09:40:00,34.67,34.77,34.65,34.72,15300.0,19.5778,19.6343,19.5665,19.6061,15300.0
2005-04-27 09:45:00,34.72,34.73,34.64,34.66,22000.0,19.6061,19.6117,19.5609,19.5722,22000.0
2005-04-27 09:50:00,34.67,34.67,34.58,34.59,21500.0,19.5778,19.5778,19.527,19.5326,21500.0
2005-04-27 09:55:00,34.59,34.61,34.52,34.53,37600.0,19.5326,19.5439,19.4931,19.4988,37600.0
2005-04-27 10:00:00,34.4,34.51,34.36,34.43,72100.0,19.4254,19.4875,19.4028,19.4423,72100.0
2005-04-27 10:05:00,34.44,34.48,34.36,34.44,19800.0,19.4479,19.4705,19.4028,19.4479,19800.0
2005-04-27 10:10:00,34.43,34.5,34.39,34.46,12000.0,19.4423,19.4818,19.4197,19.4592,12000.0
2005-04-27 10:15:00,34.47,34.51,34.47,34.48,25000.0,19.4649,19.4875,19.4649,19.4705,25000.0
2005-04-27 10:20:00,34.48,34.51,34.44,34.5,17700.0,19.4705,19.4875,19.4479,19.4818,17700.0
2005-04-27 10:25:00,34.5,34.57,34.5,34.55,13100.0,19.4818,19.5214,19.4818,19.5101,13100.0
2005-04-27 10:30:00,34.55,34.67,34.55,34.67,49100.0,19.5101,19.5778,19.5101,19.5778,49100.0
2005-04-27 10:35:00,34.66,34.68,34.62,34.65,14800.0,19.5722,19.5835,19.5496,19.5665,14800.0
2005-04-27 10:40:00,34.66,34.66,34.56,34.6,10500.0,19.5722,19.5722,19.5157,19.5383,10500.0
2005-04-27 10:45:00,34.6,34.6,34.56,34.59,6600.0,19.5383,19.5383,19.5157,19.5326,6600.0
2005-04-27 10:50:00,34.6,34.6,34.55,34.57,17300.0,19.5383,19.5383,19.5101,19.5214,17300.0
2005-04-27 10:55:00,34.57,34.58,34.54,34.57,14400.0,19.5214,19.527,19.5044,19.5214,14400.0
2005-04-27 11:00:00,34.58,34.58,34.55,34.56,12700.0,19.527,19.527,19.5101,19.5157,12700.0
2005-04-27 11:05:00,34.57,34.58,34.55,34.57,13400.0,19.5214,19.527,19.5101,19.5214,13400.0
2005-04-27 11:10:00,34.56,34.56,34.49,34.5,13000.0,19.5157,19.5157,19.4762,19.4818,13000.0
2005-04-27 11:15:00,34.5,34.5,34.47,34.48,19200.0,19.4818,19.4818,19.4649,19.4705,19200.0
2005-04-27 11:20:00,34.47,34.58,34.47,34.58,34700.0,19.4649,19.527,19.4649,19.527,34700.0
2005-04-27 11:25:00,34.58,34.66,34.55,34.66,20400.0,19.527,19.5722,19.5101,19.5722,20400.0
2005-04-27 11:30:00,34.65,34.79,34.65,34.77,14600.0,19.5665,19.6456,19.5665,19.6343,14600.0
2005-04-27 11:35:00,34.78,34.78,34.72,34.74,9900.0,19.6399,19.6399,19.6061,19.6174,9900.0
2005-04-27 11:40:00,34.72,34.72,34.58,34.58,19300.0,19.6061,19.6061,19.527,19.527,19300.0
2005-04-27 11:45:00,34.58,34.65,34.57,34.61,6500.0,19.527,19.5665,19.5214,19.5439,6500.0
2005-04-27 11:50:00,34.61,34.62,34.59,34.6,12500.0,19.5439,19.5496,19.5326,19.5383,12500.0
2005-04-27 11:55:00,34.6,34.7,34.6,34.7,8500.0,19.5383,19.5948,19.5383,19.5948,8500.0
2005-04-27 12:00:00,34.69,34.78,34.69,34.77,16500.0,19.5891,19.6399,19.5891,19.6343,16500.0
2005-04-27 12:05:00,34.79,34.84,34.79,34.83,11000.0,19.6456,19.6738,19.6456,19.6682,11000.0
2005-04-27 12:10:00,34.83,34.84,34.76,34.76,11600.0,19.6682,19.6738,19.6286,19.6286,11600.0
2005-04-27 12:15:00,34.77,34.77,34.76,34.76,2900.0,19.6343,19.6343,19.6286,19.6286,2900.0
2005-04-27 12:20:00,34.77,34.79,34.76,34.79,8100.0,19.6343,19.6456,19.6286,19.6456,8100.0
2005-04-27 12:25:00,34.8,34.8,34.76,34.76,3100.0,19.6512,19.6512,19.6286,19.6286,3100.0
2005-04-27 12:30:00,34.77,34.77,34.74,34.74,2900.0,19.6343,19.6343,19.6174,19.6174,2900.0
2005-04-27 12:35:00,34.75,34.75,34.74,34.75,3500.0,19.623,19.623,19.6174,19.623,3500.0
2005-04-27 12:40:00,34.75,34.81,34.74,34.81,14500.0,19.623,19.6569,19.6174,19.6569,14500.0
2005-04-27 12:45:00,34.8,34.85,34.77,34.77,7900.0,19.6512,19.6795,19.6343,19.6343,7900.0
2005-04-27 12:50:00,34.77,34.78,34.73,34.73,3600.0,19.6343,19.6399,19.6117,19.6117,3600.0
2005-04-27 12:55:00,34.74,34.76,34.73,34.76,11500.0,19.6174,19.6286,19.6117,19.6286,11500.0
2005-04-27 13:00:00,34.77,34.8,34.76,34.8,6600.0,19.6343,19.6512,19.6286,19.6512,6600.0
2005-04-27 13:05:00,34.8,34.9,34.79,34.88,10300.0,19.6512,19.7077,19.6456,19.6964,10300.0
2005-04-27 13:10:00,34.89,34.98,34.89,34.95,14700.0,19.7021,19.7529,19.7021,19.7359,14700.0
2005-04-27 13:15:00,34.95,34.95,34.92,34.92,3300.0,19.7359,19.7359,19.719,19.719,3300.0
2005-04-27 13:20:00,34.93,34.93,34.87,34.88,5900.0,19.7246,19.7246,19.6908,19.6964,5900.0
2005-04-27 13:25:00,34.88,34.88,34.84,34.84,12300.0,19.6964,19.6964,19.6738,19.6738,12300.0
2005-04-27 13:30:00,34.86,34.9,34.84,34.9,12800.0,19.6851,19.7077,19.6738,19.7077,12800.0
2005-04-27 13:35:00,34.89,34.89,34.88,34.88,4700.0,19.7021,19.7021,19.6964,19.6964,4700.0
2005-04-27 13:40:00,34.87,34.88,34.86,34.86,4200.0,19.6908,19.6964,19.6851,19.6851,4200.0
2005-04-27 13:45:00,34.86,34.86,34.85,34.86,5400.0,19.6851,19.6851,19.6795,19.6851,5400.0
2005-04-27 13:50:00,34.86,34.87,34.85,34.86,8000.0,19.6851,19.6908,19.6795,19.6851,8000.0
2005-04-27 13:55:00,34.87,34.87,34.86,34.87,7600.0,19.6908,19.6908,19.6851,19.6908,7600.0
2005-04-27 14:00:00,34.87,34.9,34.86,34.9,13300.0,19.6908,19.7077,19.6851,19.7077,13300.0
2005-04-27 14:05:00,34.9,34.9,34.87,34.89,13800.0,19.7077,19.7077,19.6908,19.7021,13800.0
2005-04-27 14:10:00,34.89,34.89,34.87,34.87,4100.0,19.7021,19.7021,19.6908,19.6908,4100.0
2005-04-27 14:15:00,34.87,34.89,34.86,34.89,7700.0,19.6908,19.7021,19.6851,19.7021,7700.0
2005-04-27 14:20:00,34.88,34.9,34.87,34.9,15900.0,19.6964,19.7077,19.6908,19.7077,15900.0
2005-04-27 14:25:00,34.9,34.94,34.89,34.94,10000.0,19.7077,19.7303,19.7021,19.7303,10000.0
2005-04-27 14:30:00,34.94,34.94,34.9,34.91,11200.0,19.7303,19.7303,19.7077,19.7133,11200.0
2005-04-27 14:35:00,34.9,34.91,34.9,34.9,3000.0,19.7077,19.7133,19.7077,19.7077,3000.0
2005-04-27 14:40:00,34.9,34.9,34.88,34.88,8600.0,19.7077,19.7077,19.6964,19.6964,8600.0
2005-04-27 14:45:00,34.89,34.92,34.88,34.91,13200.0,19.7021,19.719,19.6964,19.7133,13200.0
2005-04-27 14:50:00,34.91,34.97,34.91,34.97,20900.0,19.7133,19.7472,19.7133,19.7472,20900.0
2005-04-27 14:55:00,34.97,34.99,34.95,34.96,8000.0,19.7472,19.7585,19.7359,19.7416,8000.0
2005-04-27 15:00:00,34.96,35.05,34.95,35.01,12200.0,19.7416,19.7924,19.7359,19.7698,12200.0
2005-04-27 15:05:00,35.01,35.01,34.95,34.95,5800.0,19.7698,19.7698,19.7359,19.7359,5800.0
2005-04-27 15:10:00,34.94,34.94,34.91,34.93,9400.0,19.7303,19.7303,19.7133,19.7246,9400.0
2005-04-27 15:15:00,34.93,34.94,34.9,34.9,13100.0,19.7246,19.7303,19.7077,19.7077,13100.0
2005-04-27 15:20:00,34.91,34.91,34.85,34.89,22800.0,19.7133,19.7133,19.6795,19.7021,22800.0
2005-04-27 15:25:00,34.9,34.94,34.89,34.9,17000.0,19.7077,19.7303,19.7021,19.7077,17000.0
2005-04-27 15:30:00,34.9,34.9,34.88,34.89,7400.0,19.7077,19.7077,19.6964,19.7021,7400.0
2005-04-27 15:35:00,34.89,34.89,34.88,34.89,12000.0,19.7021,19.7021,19.6964,19.7021,12000.0
2005-04-27 15:40:00,34.89,34.89,34.87,34.88,17200.0,19.7021,19.7021,19.6908,19.6964,17200.0
2005-04-27 15:45:00,34.88,34.88,34.87,34.88,15700.0,19.6964,19.6964,19.6908,19.6964,15700.0
2005-04-27 15:50:00,34.88,34.88,34.87,34.87,13500.0,19.6964,19.6964,19.6908,19.6908,13500.0
2005-04-27 15:55:00,34.86,34.87,34.84,34.85,25900.0,19.6851,19.6908,19.6738,19.6795,25900.0
2005-04-28 09:30:00,34.7,34.83,34.7,34.79,31300.0,19.5948,19.6682,19.5948,19.6456,31300.0
2005-04-28 09:35:00,34.8,34.85,34.8,34.83,14700.0,19.6512,19.6795,19.6512,19.6682,14700.0
2005-04-28 09:40:00,34.85,34.95,34.85,34.9,16600.0,19.6795,19.7359,19.6795,19.7077,16600.0
2005-04-28 09:45:00,34.9,34.9,34.85,34.86,25400.0,19.7077,19.7077,19.6795,19.6851,25400.0
2005-04-28 09:50:00,34.86,34.87,34.8,34.8,10400.0,19.6851,19.6908,19.6512,19.6512,10400.0
2005-04-28 09:55:00,34.8,34.8,34.75,34.76,14200.0,19.6512,19.6512,19.623,19.6286,14200.0
2005-04-28 10:00:00,34.75,34.81,34.75,34.79,23100.0,19.623,19.6569,19.623,19.6456,23100.0
2005-04-28 10:05:00,34.8,34.8,34.75,34.75,6600.0,19.6512,19.6512,19.623,19.623,6600.0
2005-04-28 10:10:00,34.76,34.81,34.76,34.81,14800.0,19.6286,19.6569,19.6286,19.6569,14800.0
2005-04-28 10:15:00,34.81,34.81,34.65,34.66,21200.0,19.6569,19.6569,19.5665,19.5722,21200.0
2005-04-28 10:20:00,34.66,34.74,34.65,34.71,36500.0,19.5722,19.6174,19.5665,19.6004,36500.0
2005-04-28 10:25:00,34.71,34.71,34.7,34.7,21100.0,19.6004,19.6004,19.5948,19.5948,21100.0
2005-04-28 10:30:00,34.7,34.84,34.7,34.73,52800.0,19.5948,19.6738,19.5948,19.6117,52800.0
2005-04-28 10:35:00,34.72,34.73,34.65,34.65,14700.0,19.6061,19.6117,19.5665,19.5665,14700.0
2005-04-28 10:40:00,34.62,34.63,34.56,34.58,17000.0,19.5496,19.5552,19.5157,19.527,17000.0
2005-04-28 10:45:00,34.56,34.69,34.56,34.69,12500.0,19.5157,19.5891,19.5157,19.5891,12500.0
2005-04-28 10:50:00,34.69,34.73,34.68,34.69,20200.0,19.5891,19.6117,19.5835,19.5891,20200.0
2005-04-28 10:55:00,34.69,34.8,34.69,34.76,21900.0,19.5891,19.6512,19.5891,19.6286,21900.0
2005-04-28 11:00:00,34.76,34.77,34.74,34.74,11900.0,19.6286,19.6343,19.6174,19.6174,11900.0
2005-04-28 11:05:00,34.74,34.78,34.73,34.75,27200.0,19.6174,19.6399,19.6117,19.623,27200.0
2005-04-28 11:10:00,34.75,34.75,34.66,34.69,13300.0,19.623,19.623,19.5722,19.5891,13300.0
2005-04-28 11:15:00,34.69,34.76,34.69,34.75,29000.0,19.5891,19.6286,19.5891,19.623,29000.0
2005-04-28 11:20:00,34.79,34.8,34.72,34.72,24500.0,19.6456,19.6512,19.6061,19.6061,24500.0
2005-04-28 11:25:00,34.72,34.72,34.62,34.66,47900.0,19.6061,19.6061,19.5496,19.5722,47900.0
2005-04-28 11:30:00,34.65,34.69,34.64,34.66,19700.0,19.5665,19.5891,19.5609,19.5722,19700.0
2005-04-28 11:35:00,34.66,34.66,34.57,34.62,16900.0,19.5722,19.5722,19.5214,19.5496,16900.0
2005-04-28 11:40:00,34.65,34.69,34.65,34.68,17700.0,19.5665,19.5891,19.5665,19.5835,17700.0
2005-04-28 11:45:00,34.68,34.72,34.65,34.7,32600.0,19.5835,19.6061,19.5665,19.5948,32600.0
2005-04-28 11:50:00,34.71,34.72,34.67,34.69,20500.0,19.6004,19.6061,19.5778,19.5891,20500.0
2005-04-28 11:55:00,34.69,34.7,34.67,34.68,18200.0,19.5891,19.5948,19.5778,19.5835,18200.0
2005-04-28 12:00:00,34.67,34.69,34.63,34.63,8200.0,19.5778,19.5891,19.5552,19.5552,8200.0
2005-04-28 12:05:00,34.63,34.64,34.61,34.62,7800.0,19.5552,19.5609,19.5439,19.5496,7800.0
2005-04-28 12:10:00,34.61,34.61,34.59,34.6,6600.0,19.5439,19.5439,19.5326,19.5383,6600.0
2005-04-28 12:15:00,34.6,34.64,34.6,34.63,7600.0,19.5383,19.5609,19.5383,19.5552,7600.0
2005-04-28 12:20:00,34.65,34.68,34.65,34.68,8000.0,19.5665,19.5835,19.5665,19.5835,8000.0
2005-04-28 12:25:00,34.67,34.67,34.65,34.66,3200.0,19.5778,19.5778,19.5665,19.5722,3200.0
2005-04-28 12:30:00,34.66,34.73,34.65,34.7,19600.0,19.5722,19.6117,19.5665,19.5948,19600.0
2005-04-28 12:35:00,34.7,34.73,34.69,34.71,9400.0,19.5948,19.6117,19.5891,19.6004,9400.0
2005-04-28 12:40:00,34.7,34.71,34.69,34.71,3900.0,19.5948,19.6004,19.5891,19.6004,3900.0
2005-04-28 12:45:00,34.71,34.73,34.7,34.7,15500.0,19.6004,19.6117,19.5948,19.5948,15500.0
2005-04-28 12:50:00,34.7,34.76,34.7,34.76,4100.0,19.5948,19.6286,19.5948,19.6286,4100.0
2005-04-28 12:55:00,34.76,34.76,34.73,34.74,5800.0,19.6286,19.6286,19.6117,19.6174,5800.0
2005-04-28 13:00:00,34.73,34.74,34.73,34.73,2800.0,19.6117,19.6174,19.6117,19.6117,2800.0
2005-04-28 13:05:00,34.73,34.74,34.72,34.74,5200.0,19.6117,19.6174,19.6061,19.6174,5200.0
2005-04-28 13:10:00,34.74,34.75,34.74,34.75,3200.0,19.6174,19.623,19.6174,19.623,3200.0
2005-04-28 13:15:00,34.74,34.75,34.6,34.61,27900.0,19.6174,19.623,19.5383,19.5439,27900.0
2005-04-28 13:20:00,34.61,34.64,34.6,34.62,15700.0,19.5439,19.5609,19.5383,19.5496,15700.0
2005-04-28 13:25:00,34.62,34.67,34.61,34.67,10100.0,19.5496,19.5778,19.5439,19.5778,10100.0
2005-04-28 13:30:00,34.67,34.68,34.64,34.67,17800.0,19.5778,19.5835,19.5609,19.5778,17800.0
2005-04-28 13:35:00,34.66,34.67,34.65,34.67,10400.0,19.5722,19.5778,19.5665,19.5778,10400.0
2005-04-28 13:40:00,34.67,34.76,34.67,34.76,29800.0,19.5778,19.6286,19.5778,19.6286,29800.0
2005-04-28 13:45:00,34.77,34.79,34.73,34.74,11000.0,19.6343,19.6456,19.6117,19.6174,11000.0
2005-04-28 13:50:00,34.74,34.77,34.74,34.77,13700.0,19.6174,19.6343,19.6174,19.6343,13700.0
2005-04-28 13:55:00,34.77,34.83,34.77,34.82,26300.0,19.6343,19.6682,19.6343,19.6625,26300.0
2005-04-28 14:00:00,34.84,34.85,34.81,34.81,12500.0,19.6738,19.6795,19.6569,19.6569,12500.0
2005-04-28 14:05:00,34.82,34.82,34.71,34.71,25600.0,19.6625,19.6625,19.6004,19.6004,25600.0
2005-04-28 14:10:00,34.72,34.73,34.7,34.7,3800.0,19.6061,19.6117,19.5948,19.5948,3800.0
2005-04-28 14:15:00,34.71,34.72,34.66,34.66,11800.0,19.6004,19.6061,19.5722,19.5722,11800.0
2005-04-28 14:20:00,34.64,34.64,34.51,34.52,31400.0,19.5609,19.5609,19.4875,19.4931,31400.0
2005-04-28 14:25:00,34.54,34.55,34.47,34.52,10300.0,19.5044,19.5101,19.4649,19.4931,10300.0
2005-04-28 14:30:00,34.54,34.58,34.51,34.58,10700.0,19.5044,19.527,19.4875,19.527,10700.0
2005-04-28 14:35:00,34.56,34.61,34.56,34.6,10100.0,19.5157,19.5439,19.5157,19.5383,10100.0
2005-04-28 14:40:00,34.6,34.65,34.6,34.65,6600.0,19.5383,19.5665,19.5383,19.5665,6600.0
2005-04-28 14:45:00,34.64,34.65,34.58,34.58,10600.0,19.5609,19.5665,19.527,19.527,10600.0
2005-04-28 14:50:00,34.58,34.6,34.55,34.6,11400.0,19.527,19.5383,19.5101,19.5383,11400.0
2005-04-28 14:55:00,34.6,34.7,34.6,34.7,14100.0,19.5383,19.5948,19.5383,19.5948,14100.0
2005-04-28 15:00:00,34.68,34.7,34.67,34.69,16100.0,19.5835,19.5948,19.5778,19.5891,16100.0
2005-04-28 15:05:00,34.69,34.71,34.68,34.7,17300.0,19.5891,19.6004,19.5835,19.5948,17300.0
2005-04-28 15:10:00,34.7,34.7,34.68,34.69,15100.0,19.5948,19.5948,19.5835,19.5891,15100.0
2005-04-28 15:15:00,34.69,34.72,34.66,34.67,25100.0,19.5891,19.6061,19.5722,19.5778,25100.0
2005-04-28 15:20:00,34.69,34.78,34.69,34.78,32500.0,19.5891,19.6399,19.5891,19.6399,32500.0
2005-04-28 15:25:00,34.77,34.78,34.77,34.78,27500.0,19.6343,19.6399,19.6343,19.6399,27500.0
2005-04-28 15:30:00,34.78,34.79,34.75,34.75,21800.0,19.6399,19.6456,19.623,19.623,21800.0
2005-04-28 15:35:00,34.75,34.76,34.74,34.75,23300.0,19.623,19.6286,19.6174,19.623,23300.0
2005-04-28 15:40:00,34.75,34.81,34.75,34.8,31900.0,19.623,19.6569,19.623,19.6512,31900.0
2005-04-28 15:45:00,34.8,34.81,34.78,34.79,55700.0,19.6512,19.6569,19.6399,19.6456,55700.0
2005-04-28 15:50:00,34.79,34.8,34.72,34.72,37700.0,19.6456,19.6512,19.6061,19.6061,37700.0
2005-04-28 15:55:00,34.73,34.73,34.62,34.62,67200.0,19.6117,19.6117,19.5496,19.5496,67200.0
2005-04-29 09:30:00,34.78,34.78,34.64,34.74,27700.0,19.6399,19.6399,19.5609,19.6174,27700.0
2005-04-29 09:35:00,34.74,34.79,34.7,34.73,53700.0,19.6174,19.6456,19.5948,19.6117,53700.0
2005-04-29 09:40:00,34.73,34.92,34.73,34.92,17100.0,19.6117,19.719,19.6117,19.719,17100.0
2005-04-29 09:45:00,34.92,34.94,34.86,34.87,15000.0,19.719,19.7303,19.6851,19.6908,15000.0
2005-04-29 09:50:00,34.85,34.86,34.73,34.83,19300.0,19.6795,19.6851,19.6117,19.6682,19300.0
2005-04-29 09:55:00,34.83,34.85,34.8,34.82,36200.0,19.6682,19.6795,19.6512,19.6625,36200.0
2005-04-29 10:00:00,34.82,34.85,34.81,34.81,17500.0,19.6625,19.6795,19.6569,19.6569,17500.0
2005-04-29 10:05:00,34.8,34.8,34.74,34.77,58500.0,19.6512,19.6512,19.6174,19.6343,58500.0
2005-04-29 10:10:00,34.78,34.79,34.7,34.71,33400.0,19.6399,19.6456,19.5948,19.6004,33400.0
2005-04-29 10:15:00,34.72,34.76,34.7,34.76,17300.0,19.6061,19.6286,19.5948,19.6286,17300.0
2005-04-29 10:20:00,34.75,34.79,34.73,34.77,49800.0,19.623,19.6456,19.6117,19.6343,49800.0
2005-04-29 10:25:00,34.77,34.77,34.67,34.68,21700.0,19.6343,19.6343,19.5778,19.5835,21700.0
2005-04-29 10:30:00,34.67,34.69,34.6,34.63,26700.0,19.5778,19.5891,19.5383,19.5552,26700.0
2005-04-29 10:35:00,34.63,34.65,34.59,34.63,14000.0,19.5552,19.5665,19.5326,19.5552,14000.0
2005-04-29 10:40:00,34.62,34.62,34.57,34.57,14200.0,19.5496,19.5496,19.5214,19.5214,14200.0
2005-04-29 10:45:00,34.58,34.61,34.52,34.52,24200.0,19.527,19.5439,19.4931,19.4931,24200.0
2005-04-29 10:50:00,34.52,34.6,34.5,34.59,21700.0,19.4931,19.5383,19.4818,19.5326,21700.0
2005-04-29 10:55:00,34.59,34.61,34.55,34.61,42200.0,19.5326,19.5439,19.5101,19.5439,42200.0
2005-04-29 11:00:00,34.6,34.72,34.6,34.68,15200.0,19.5383,19.6061,19.5383,19.5835,15200.0
2005-04-29 11:05:00,34.67,34.67,34.64,34.65,46800.0,19.5778,19.5778,19.5609,19.5665,46800.0
2005-04-29 11:10:00,34.65,34.68,34.64,34.64,37000.0,19.5665,19.5835,19.5609,19.5609,37000.0
2005-04-29 11:15:00,34.64,34.65,34.6,34.63,27900.0,19.5609,19.5665,19.5383,19.5552,27900.0
2005-04-29 11:20:00,34.63,34.63,34.58,34.59,16100.0,19.5552,19.5552,19.527,19.5326,16100.0
2005-04-29 11:25:00,34.59,34.59,34.56,34.57,22800.0,19.5326,19.5326,19.5157,19.5214,22800.0
2005-04-29 11:30:00,34.57,34.57,34.41,34.45,63700.0,19.5214,19.5214,19.431,19.4536,63700.0
2005-04-29 11:35:00,34.44,34.5,34.35,34.36,80100.0,19.4479,19.4818,19.3971,19.4028,80100.0
2005-04-29 11:40:00,34.34,34.39,34.28,34.3,53000.0,19.3915,19.4197,19.3576,19.3689,53000.0
2005-04-29 11:45:00,34.3,34.3,34.23,34.24,44600.0,19.3689,19.3689,19.3294,19.335,44600.0
2005-04-29 11:50:00,34.27,34.32,34.24,34.29,28400.0,19.3519,19.3802,19.335,19.3632,28400.0
2005-04-29 11:55:00,34.28,34.39,34.28,34.31,16100.0,19.3576,19.4197,19.3576,19.3745,16100.0
2005-04-29 12:00:00,34.32,34.38,34.31,34.37,34300.0,19.3802,19.4141,19.3745,19.4084,34300.0
2005-04-29 12:05:00,34.37,34.37,34.32,34.32,12200.0,19.4084,19.4084,19.3802,19.3802,12200.0
2005-04-29 12:10:00,34.32,34.34,34.31,34.32,21800.0,19.3802,19.3915,19.3745,19.3802,21800.0
2005-04-29 12:15:00,34.32,34.34,34.31,34.33,25300.0,19.3802,19.3915,19.3745,19.3858,25300.0
2005-04-29 12:20:00,34.34,34.39,34.33,34.39,20800.0,19.3915,19.4197,19.3858,19.4197,20800.0
2005-04-29 12:25:00,34.39,34.42,34.38,34.38,27900.0,19.4197,19.4366,19.4141,19.4141,27900.0
2005-04-29 12:30:00,34.39,34.48,34.39,34.48,36900.0,19.4197,19.4705,19.4197,19.4705,36900.0
2005-04-29 12:35:00,34.48,34.5,34.45,34.47,23500.0,19.4705,19.4818,19.4536,19.4649,23500.0
2005-04-29 12:40:00,34.48,34.54,34.47,34.49,32000.0,19.4705,19.5044,19.4649,19.4762,32000.0
2005-04-29 12:45:00,34.5,34.51,34.45,34.46,17400.0,19.4818,19.4875,19.4536,19.4592,17400.0
2005-04-29 12:50:00,34.47,34.52,34.43,34.5,10900.0,19.4649,19.4931,19.4423,19.4818,10900.0
2005-04-29 12:55:00,34.52,34.54,34.49,34.49,18100.0,19.4931,19.5044,19.4762,19.4762,18100.0
2005-04-29 13:00:00,34.48,34.5,34.35,34.37,27200.0,19.4705,19.4818,19.3971,19.4084,27200.0
2005-04-29 13:05:00,34.37,34.41,34.37,34.39,75300.0,19.4084,19.431,19.4084,19.4197,75300.0
2005-04-29 13:10:00,34.39,34.48,34.37,34.43,26300.0,19.4197,19.4705,19.4084,19.4423,26300.0
2005-04-29 13:15:00,34.43,34.47,34.42,34.42,9900.0,19.4423,19.4649,19.4366,19.4366,9900.0
2005-04-29 13:20:00,34.42,34.45,34.42,34.43,20100.0,19.4366,19.4536,19.4366,19.4423,20100.0
2005-04-29 13:25:00,34.43,34.45,34.41,34.43,16500.0,19.4423,19.4536,19.431,19.4423,16500.0
2005-04-29 13:30:00,34.42,34.43,34.39,34.39,20300.0,19.4366,19.4423,19.4197,19.4197,20300.0
2005-04-29 13:35:00,34.4,34.4,34.36,34.36,15600.0,19.4254,19.4254,19.4028,19.4028,15600.0
2005-04-29 13:40:00,34.37,34.41,34.37,34.37,21500.0,19.4084,19.431,19.4084,19.4084,21500.0
2005-04-29 13:45:00,34.38,34.44,34.37,34.44,13400.0,19.4141,19.4479,19.4084,19.4479,13400.0
2005-04-29 13:50:00,34.43,34.44,34.39,34.43,17100.0,19.4423,19.4479,19.4197,19.4423,17100.0
2005-04-29 13:55:00,34.43,34.45,34.42,34.42,52400.0,19.4423,19.4536,19.4366,19.4366,52400.0
2005-04-29 14:00:00,34.44,34.56,34.43,34.53,73000.0,19.4479,19.5157,19.4423,19.4988,73000.0
2005-04-29 14:05:00,34.54,34.54,34.47,34.48,19500.0,19.5044,19.5044,19.4649,19.4705,19500.0
2005-04-29 14:10:00,34.47,34.47,34.42,34.42,27500.0,19.4649,19.4649,19.4366,19.4366,27500.0
2005-04-29 14:15:00,34.43,34.45,34.38,34.38,16400.0,19.4423,19.4536,19.4141,19.4141,16400.0
2005-04-29 14:20:00,34.39,34.49,34.39,34.48,23600.0,19.4197,19.4762,19.4197,19.4705,23600.0
2005-04-29 14:25:00,34.47,34.5,34.44,34.5,21700.0,19.4649,19.4818,19.4479,19.4818,21700.0
2005-04-29 14:30:00,34.5,34.65,34.5,34.65,38400.0,19.4818,19.5665,19.4818,19.5665,38400.0
2005-04-29 14:35:00,34.64,34.64,34.48,34.51,49500.0,19.5609,19.5609,19.4705,19.4875,49500.0
2005-04-29 14:40:00,34.51,34.53,34.48,34.52,19400.0,19.4875,19.4988,19.4705,19.4931,19400.0
2005-04-29 14:45:00,34.52,34.56,34.5,34.56,31400.0,19.4931,19.5157,19.4818,19.5157,31400.0
2005-04-29 14:50:00,34.53,34.54,34.5,34.52,31300.0,19.4988,19.5044,19.4818,19.4931,31300.0
2005-04-29 14:55:00,34.52,34.58,34.52,34.53,36400.0,19.4931,19.527,19.4931,19.4988,36400.0
2005-04-29 15:00:00,34.54,34.56,34.49,34.49,29900.0,19.5044,19.5157,19.4762,19.4762,29900.0
2005-04-29 15:05:00,34.48,34.58,34.47,34.55,26900.0,19.4705,19.527,19.4649,19.5101,26900.0
2005-04-29 15:10:00,34.55,34.56,34.49,34.54,33700.0,19.5101,19.5157,19.4762,19.5044,33700.0
2005-04-29 15:15:00,34.53,34.54,34.49,34.49,56100.0,19.4988,19.5044,19.4762,19.4762,56100.0
2005-04-29 15:20:00,34.48,34.55,34.44,34.52,46100.0,19.4705,19.5101,19.4479,19.4931,46100.0
2005-04-29 15:25:00,34.52,34.59,34.52,34.54,24500.0,19.4931,19.5326,19.4931,19.5044,24500.0
2005-04-29 15:30:00,34.54,34.6,34.52,34.54,38700.0,19.5044,19.5383,19.4931,19.5044,38700.0
2005-04-29 15:35:00,34.53,34.54,34.46,34.5,35400.0,19.4988,19.5044,19.4592,19.4818,35400.0
2005-04-29 15:40:00,34.51,34.57,34.5,34.55,38300.0,19.4875,19.5214,19.4818,19.5101,38300.0
2005-04-29 15:45:00,34.55,34.6,34.49,34.57,29100.0,19.5101,19.5383,19.4762,19.5214,29100.0
2005-04-29 15:50:00,34.6,34.61,34.5,34.56,50700.0,19.5383,19.5439,19.4818,19.5157,50700.0
2005-04-29 15:55:00,34.55,34.56,34.49,34.54,50400.0,19.5101,19.5157,19.4762,19.5044,50400.0
2005-05-02 09:30:00,35.26,35.26,35.26,35.26,0.0,19.911,19.911,19.911,19.911,0.0
2005-05-02 09:35:00,35.1,35.21,35.1,35.12,94400.0,19.8206,19.8828,19.8206,19.8319,94400.0
2005-05-02 09:40:00,35.13,35.32,35.11,35.25,70700.0,19.8376,19.9449,19.8263,19.9053,70700.0
2005-05-02 09:45:00,35.22,35.45,35.18,35.42,46200.0,19.8884,20.0183,19.8658,20.0013,46200.0
2005-05-02 09:50:00,35.42,35.43,35.29,35.33,36100.0,20.0013,20.007,19.9279,19.9505,36100.0
2005-05-02 09:55:00,35.33,35.43,35.29,35.43,25800.0,19.9505,20.007,19.9279,20.007,25800.0
2005-05-02 10:00:00,35.45,35.5,35.37,35.42,43700.0,20.0183,20.0465,19.9731,20.0013,43700.0
2005-05-02 10:05:00,35.41,35.44,35.38,35.39,30500.0,19.9957,20.0126,19.9788,19.9844,30500.0
2005-05-02 10:10:00,35.39,35.39,35.3,35.3,31300.0,19.9844,19.9844,19.9336,19.9336,31300.0
2005-05-02 10:15:00,35.31,35.34,35.28,35.29,19600.0,19.9392,19.9562,19.9223,19.9279,19600.0
2005-05-02 10:20:00,35.28,35.3,35.2,35.2,42200.0,19.9223,19.9336,19.8771,19.8771,42200.0
2005-05-02 10:25:00,35.16,35.24,35.14,35.14,26000.0,19.8545,19.8997,19.8432,19.8432,26000.0
2005-05-02 10:30:00,35.15,35.15,35.0,35.01,35800.0,19.8489,19.8489,19.7642,19.7698,35800.0
2005-05-02 10:35:00,35.01,35.02,34.9,34.98,28300.0,19.7698,19.7755,19.7077,19.7529,28300.0
2005-05-02 10:40:00,34.98,35.0,34.9,34.95,29900.0,19.7529,19.7642,19.7077,19.7359,29900.0
2005-05-02 10:45:00,34.95,34.95,34.69,34.87,64300.0,19.7359,19.7359,19.5891,19.6908,64300.0
2005-05-02 10:50:00,34.86,34.9,34.86,34.88,58400.0,19.6851,19.7077,19.6851,19.6964,58400.0
2005-05-02 10:55:00,34.88,34.92,34.8,34.82,51600.0,19.6964,19.719,19.6512,19.6625,51600.0
2005-05-02 11:00:00,34.84,34.9,34.81,34.84,245200.0,19.6738,19.7077,19.6569,19.6738,245200.0
2005-05-02 11:05:00,34.81,34.9,34.8,34.88,51900.0,19.6569,19.7077,19.6512,19.6964,51900.0
2005-05-02 11:10:00,34.89,34.9,34.8,34.84,28900.0,19.7021,19.7077,19.6512,19.6738,28900.0
2005-05-02 11:15:00,34.83,34.85,34.81,34.82,28900.0,19.6682,19.6795,19.6569,19.6625,28900.0
2005-05-02 11:20:00,34.83,34.87,34.82,34.87,15300.0,19.6682,19.6908,19.6625,19.6908,15300.0
2005-05-02 11:25:00,34.87,34.91,34.85,34.9,20300.0,19.6908,19.7133,19.6795,19.7077,20300.0
2005-05-02 11:30:00,34.9,34.91,34.85,34.86,26500.0,19.7077,19.7133,19.6795,19.6851,26500.0
2005-05-02 11:35:00,34.88,34.93,34.84,34.87,44100.0,19.6964,19.7246,19.6738,19.6908,44100.0
2005-05-02 11:40:00,34.88,34.9,34.86,34.88,13000.0,19.6964,19.7077,19.6851,19.6964,13000.0
2005-05-02 11:45:00,34.88,34.89,34.85,34.88,17800.0,19.6964,19.7021,19.6795,19.6964,17800.0
2005-05-02 11:50:00,34.88,34.95,34.88,34.94,26000.0,19.6964,19.7359,19.6964,19.7303,26000.0
2005-05-02 11:55:00,34.92,34.95,34.9,34.93,20200.0,19.719,19.7359,19.7077,19.7246,20200.0
2005-05-02 12:00:00,34.92,34.94,34.91,34.94,27100.0,19.719,19.7303,19.7133,19.7303,27100.0
2005-05-02 12:05:00,34.95,34.99,34.94,34.98,25600.0,19.7359,19.7585,19.7303,19.7529,25600.0
2005-05-02 12:10:00,34.98,34.98,34.96,34.97,6100.0,19.7529,19.7529,19.7416,19.7472,6100.0
2005-05-02 12:15:00,34.98,34.99,34.97,34.99,5300.0,19.7529,19.7585,19.7472,19.7585,5300.0
2005-05-02 12:20:00,34.97,35.0,34.97,35.0,38900.0,19.7472,19.7642,19.7472,19.7642,38900.0
2005-05-02 12:25:00,35.0,35.05,34.9,35.0,77500.0,19.7642,19.7924,19.7077,19.7642,77500.0
2005-05-02 12:30:00,34.98,35.18,34.95,35.16,34500.0,19.7529,19.8658,19.7359,19.8545,34500.0
2005-05-02 12:35:00,35.15,35.23,35.1,35.23,76200.0,19.8489,19.894,19.8206,19.894,76200.0
2005-05-02 12:40:00,35.23,35.27,35.19,35.23,16800.0,19.894,19.9166,19.8715,19.894,16800.0
2005-05-02 12:45:00,35.24,35.25,35.19,35.24,28000.0,19.8997,19.9053,19.8715,19.8997,28000.0
2005-05-02 12:50:00,35.24,35.28,35.23,35.26,18600.0,19.8997,19.9223,19.894,19.911,18600.0
2005-05-02 12:55:00,35.23,35.31,35.17,35.3,70700.0,19.894,19.9392,19.8602,19.9336,70700.0
2005-05-02 13:00:00,35.26,35.3,35.25,35.29,25700.0,19.911,19.9336,19.9053,19.9279,25700.0
2005-05-02 13:05:00,35.28,35.3,35.27,35.3,13300.0,19.9223,19.9336,19.9166,19.9336,13300.0
2005-05-02 13:10:00,35.3,35.31,35.27,35.31,15000.0,19.9336,19.9392,19.9166,19.9392,15000.0
2005-05-02 13:15:00,35.31,35.33,35.27,35.29,24900.0,19.9392,19.9505,19.9166,19.9279,24900.0
2005-05-02 13:20:00,35.3,35.32,35.29,35.31,14300.0,19.9336,19.9449,19.9279,19.9392,14300.0
2005-05-02 13:25:00,35.32,35.32,35.26,35.29,12500.0,19.9449,19.9449,19.911,19.9279,12500.0
2005-05-02 13:30:00,35.28,35.29,35.25,35.25,27600.0,19.9223,19.9279,19.9053,19.9053,27600.0
2005-05-02 13:35:00,35.26,35.27,35.2,35.21,15600.0,19.911,19.9166,19.8771,19.8828,15600.0
2005-05-02 13:40:00,35.24,35.24,35.13,35.14,19000.0,19.8997,19.8997,19.8376,19.8432,19000.0
2005-05-02 13:45:00,35.13,35.21,35.13,35.21,19900.0,19.8376,19.8828,19.8376,19.8828,19900.0
2005-05-02 13:50:00,35.2,35.28,35.2,35.27,14700.0,19.8771,19.9223,19.8771,19.9166,14700.0
2005-05-02 13:55:00,35.27,35.27,35.11,35.14,37900.0,19.9166,19.9166,19.8263,19.8432,37900.0
2005-05-02 14:00:00,35.14,35.2,35.05,35.11,23500.0,19.8432,19.8771,19.7924,19.8263,23500.0
2005-05-02 14:05:00,35.06,35.1,35.04,35.07,14600.0,19.7981,19.8206,19.7868,19.8037,14600.0
2005-05-02 14:10:00,35.08,35.21,35.08,35.19,11800.0,19.8093,19.8828,19.8093,19.8715,11800.0
2005-05-02 14:15:00,35.19,35.23,35.17,35.21,16500.0,19.8715,19.894,19.8602,19.8828,16500.0
2005-05-02 14:20:00,35.21,35.25,35.17,35.24,18000.0,19.8828,19.9053,19.8602,19.8997,18000.0
2005-05-02 14:25:00,35.25,35.27,35.23,35.25,14600.0,19.9053,19.9166,19.894,19.9053,14600.0
2005-05-02 14:30:00,35.24,35.29,35.21,35.29,21400.0,19.8997,19.9279,19.8828,19.9279,21400.0
2005-05-02 14:35:00,35.28,35.37,35.28,35.37,18400.0,19.9223,19.9731,19.9223,19.9731,18400.0
2005-05-02 14:40:00,35.37,35.38,35.28,35.32,22300.0,19.9731,19.9788,19.9223,19.9449,22300.0
2005-05-02 14:45:00,35.32,35.33,35.25,35.31,27200.0,19.9449,19.9505,19.9053,19.9392,27200.0
2005-05-02 14:50:00,35.31,35.33,35.26,35.31,22100.0,19.9392,19.9505,19.911,19.9392,22100.0
2005-05-02 14:55:00,35.32,35.37,35.3,35.32,26500.0,19.9449,19.9731,19.9336,19.9449,26500.0
2005-05-02 15:00:00,35.31,35.31,35.28,35.29,23600.0,19.9392,19.9392,19.9223,19.9279,23600.0
2005-05-02 15:05:00,35.3,35.32,35.26,35.28,35600.0,19.9336,19.9449,19.911,19.9223,35600.0
2005-05-02 15:10:00,35.3,35.39,35.3,35.39,24800.0,19.9336,19.9844,19.9336,19.9844,24800.0
2005-05-02 15:15:00,35.4,35.45,35.38,35.42,34000.0,19.99,20.0183,19.9788,20.0013,34000.0
2005-05-02 15:20:00,35.42,35.44,35.41,35.43,18000.0,20.0013,20.0126,19.9957,20.007,18000.0
2005-05-02 15:25:00,35.43,35.48,35.28,35.48,28700.0,20.007,20.0352,19.9223,20.0352,28700.0
2005-05-02 15:30:00,35.48,35.49,35.33,35.35,36100.0,20.0352,20.0409,19.9505,19.9618,36100.0
2005-05-02 15:35:00,35.35,35.4,35.35,35.37,27100.0,19.9618,19.99,19.9618,19.9731,27100.0
2005-05-02 15:40:00,35.38,35.4,35.35,35.39,25000.0,19.9788,19.99,19.9618,19.9844,25000.0
2005-05-02 15:45:00,35.36,35.4,35.36,35.38,38000.0,19.9675,19.99,19.9675,19.9788,38000.0
2005-05-02 15:50:00,35.38,35.38,35.28,35.32,37800.0,19.9788,19.9788,19.9223,19.9449,37800.0
2005-05-02 15:55:00,35.33,35.4,35.31,35.4,58700.0,19.9505,19.99,19.9392,19.99,58700.0
2005-05-03 09:30:00,35.6,35.6,35.54,35.57,65300.0,20.103,20.103,20.0691,20.086,65300.0
2005-05-03 09:35:00,35.55,35.59,35.51,35.58,33300.0,20.0747,20.0973,20.0522,20.0917,33300.0
2005-05-03 09:40:00,35.58,35.65,35.55,35.58,71400.0,20.0917,20.1312,20.0747,20.0917,71400.0
2005-05-03 09:45:00,35.6,35.6,35.56,35.56,39900.0,20.103,20.103,20.0804,20.0804,39900.0
2005-05-03 09:50:00,35.56,35.58,35.46,35.58,25200.0,20.0804,20.0917,20.0239,20.0917,25200.0
2005-05-03 09:55:00,35.58,35.68,35.56,35.68,21300.0,20.0917,20.1482,20.0804,20.1482,21300.0
2005-05-03 10:00:00,35.68,35.7,35.59,35.62,38600.0,20.1482,20.1595,20.0973,20.1143,38600.0
2005-05-03 10:05:00,35.62,35.62,35.49,35.58,18000.0,20.1143,20.1143,20.0409,20.0917,18000.0
2005-05-03 10:10:00,35.58,35.61,35.55,35.57,15300.0,20.0917,20.1086,20.0747,20.086,15300.0
2005-05-03 10:15:00,35.57,35.57,35.54,35.55,15600.0,20.086,20.086,20.0691,20.0747,15600.0
2005-05-03 10:20:00,35.55,35.55,35.47,35.48,23200.0,20.0747,20.0747,20.0296,20.0352,23200.0
2005-05-03 10:25:00,35.47,35.54,35.47,35.49,20300.0,20.0296,20.0691,20.0296,20.0409,20300.0
2005-05-03 10:30:00,35.48,35.49,35.45,35.45,15900.0,20.0352,20.0409,20.0183,20.0183,15900.0
2005-05-03 10:35:00,35.45,35.48,35.4,35.43,26200.0,20.0183,20.0352,19.99,20.007,26200.0
2005-05-03 10:40:00,35.44,35.47,35.43,35.47,32700.0,20.0126,20.0296,20.007,20.0296,32700.0
2005-05-03 10:45:00,35.47,35.6,35.47,35.48,28400.0,20.0296,20.103,20.0296,20.0352,28400.0
2005-05-03 10:50:00,35.48,35.54,35.45,35.54,19400.0,20.0352,20.0691,20.0183,20.0691,19400.0
2005-05-03 10:55:00,35.54,35.55,35.49,35.5,11700.0,20.0691,20.0747,20.0409,20.0465,11700.0
2005-05-03 11:00:00,35.51,35.51,35.48,35.5,12200.0,20.0522,20.0522,20.0352,20.0465,12200.0
2005-05-03 11:05:00,35.5,35.5,35.46,35.49,19700.0,20.0465,20.0465,20.0239,20.0409,19700.0
2005-05-03 11:10:00,35.49,35.5,35.48,35.5,15100.0,20.0409,20.0465,20.0352,20.0465,15100.0
2005-05-03 11:15:00,35.5,35.52,35.49,35.49,52100.0,20.0465,20.0578,20.0409,20.0409,52100.0
2005-05-03 11:20:00,35.49,35.5,35.48,35.48,14600.0,20.0409,20.0465,20.0352,20.0352,14600.0
2005-05-03 11:25:00,35.47,35.5,35.46,35.49,28500.0,20.0296,20.0465,20.0239,20.0409,28500.0
2005-05-03 11:30:00,35.49,35.5,35.49,35.5,12000.0,20.0409,20.0465,20.0409,20.0465,12000.0
2005-05-03 11:35:00,35.49,35.5,35.47,35.48,16700.0,20.0409,20.0465,20.0296,20.0352,16700.0
2005-05-03 11:40:00,35.48,35.48,35.43,35.45,8000.0,20.0352,20.0352,20.007,20.0183,8000.0
2005-05-03 11:45:00,35.45,35.45,35.43,35.43,9100.0,20.0183,20.0183,20.007,20.007,9100.0
2005-05-03 11:50:00,35.44,35.45,35.42,35.44,11700.0,20.0126,20.0183,20.0013,20.0126,11700.0
2005-05-03 11:55:00,35.44,35.45,35.4,35.42,40100.0,20.0126,20.0183,19.99,20.0013,40100.0
2005-05-03 12:00:00,35.43,35.44,35.4,35.44,25300.0,20.007,20.0126,19.99,20.0126,25300.0
2005-05-03 12:05:00,35.44,35.45,35.43,35.45,14500.0,20.0126,20.0183,20.007,20.0183,14500.0
2005-05-03 12:10:00,35.44,35.44,35.42,35.42,5900.0,20.0126,20.0126,20.0013,20.0013,5900.0
2005-05-03 12:15:00,35.42,35.43,35.41,35.43,7700.0,20.0013,20.007,19.9957,20.007,7700.0
2005-05-03 12:20:00,35.43,35.45,35.43,35.44,10100.0,20.007,20.0183,20.007,20.0126,10100.0
2005-05-03 12:25:00,35.44,35.45,35.43,35.44,4900.0,20.0126,20.0183,20.007,20.0126,4900.0
2005-05-03 12:30:00,35.44,35.44,35.42,35.42,9700.0,20.0126,20.0126,20.0013,20.0013,9700.0
2005-05-03 12:35:00,35.42,35.43,35.4,35.42,14400.0,20.0013,20.007,19.99,20.0013,14400.0
2005-05-03 12:40:00,35.43,35.5,35.42,35.49,49200.0,20.007,20.0465,20.0013,20.0409,49200.0
2005-05-03 12:45:00,35.5,35.5,35.47,35.48,9400.0,20.0465,20.0465,20.0296,20.0352,9400.0
2005-05-03 12:50:00,35.47,35.5,35.46,35.49,21600.0,20.0296,20.0465,20.0239,20.0409,21600.0
2005-05-03 12:55:00,35.49,35.5,35.48,35.49,6700.0,20.0409,20.0465,20.0352,20.0409,6700.0
2005-05-03 13:00:00,35.49,35.5,35.49,35.5,27400.0,20.0409,20.0465,20.0409,20.0465,27400.0
2005-05-03 13:05:00,35.49,35.54,35.49,35.53,47900.0,20.0409,20.0691,20.0409,20.0635,47900.0
2005-05-03 13:10:00,35.53,35.57,35.53,35.53,12700.0,20.0635,20.086,20.0635,20.0635,12700.0
2005-05-03 13:15:00,35.53,35.54,35.51,35.52,13100.0,20.0635,20.0691,20.0522,20.0578,13100.0
2005-05-03 13:20:00,35.52,35.53,35.52,35.52,10800.0,20.0578,20.0635,20.0578,20.0578,10800.0
2005-05-03 13:25:00,35.53,35.53,35.5,35.52,46300.0,20.0635,20.0635,20.0465,20.0578,46300.0
2005-05-03 13:30:00,35.52,35.53,35.5,35.53,20600.0,20.0578,20.0635,20.0465,20.0635,20600.0
2005-05-03 13:35:00,35.52,35.55,35.52,35.53,8800.0,20.0578,20.0747,20.0578,20.0635,8800.0
2005-05-03 13:40:00,35.52,35.55,35.52,35.54,29500.0,20.0578,20.0747,20.0578,20.0691,29500.0
2005-05-03 13:45:00,35.54,35.54,35.51,35.51,17700.0,20.0691,20.0691,20.0522,20.0522,17700.0
2005-05-03 13:50:00,35.51,35.55,35.51,35.54,19700.0,20.0522,20.0747,20.0522,20.0691,19700.0
2005-05-03 13:55:00,35.55,35.56,35.55,35.56,8000.0,20.0747,20.0804,20.0747,20.0804,8000.0
2005-05-03 14:00:00,35.56,35.56,35.52,35.52,8900.0,20.0804,20.0804,20.0578,20.0578,8900.0
2005-05-03 14:05:00,35.52,35.54,35.51,35.54,23400.0,20.0578,20.0691,20.0522,20.0691,23400.0
2005-05-03 14:10:00,35.54,35.61,35.54,35.6,27300.0,20.0691,20.1086,20.0691,20.103,27300.0
2005-05-03 14:15:00,35.59,35.6,35.41,35.41,25300.0,20.0973,20.103,19.9957,19.9957,25300.0
2005-05-03 14:20:00,35.41,35.56,35.41,35.55,58700.0,19.9957,20.0804,19.9957,20.0747,58700.0
2005-05-03 14:25:00,35.56,35.64,35.56,35.57,26600.0,20.0804,20.1256,20.0804,20.086,26600.0
2005-05-03 14:30:00,35.58,35.77,35.56,35.77,32900.0,20.0917,20.199,20.0804,20.199,32900.0
2005-05-03 14:35:00,35.74,35.8,35.71,35.74,31600.0,20.182,20.2159,20.1651,20.182,31600.0
2005-05-03 14:40:00,35.73,35.77,35.7,35.74,18700.0,20.1764,20.199,20.1595,20.182,18700.0
2005-05-03 14:45:00,35.75,35.8,35.7,35.74,22500.0,20.1877,20.2159,20.1595,20.182,22500.0
2005-05-03 14:50:00,35.74,35.74,35.7,35.73,17200.0,20.182,20.182,20.1595,20.1764,17200.0
2005-05-03 14:55:00,35.74,35.8,35.7,35.71,17900.0,20.182,20.2159,20.1595,20.1651,17900.0
2005-05-03 15:00:00,35.71,35.75,35.59,35.61,26200.0,20.1651,20.1877,20.0973,20.1086,26200.0
2005-05-03 15:05:00,35.62,35.62,35.44,35.48,30200.0,20.1143,20.1143,20.0126,20.0352,30200.0
2005-05-03 15:10:00,35.47,35.49,35.43,35.49,22000.0,20.0296,20.0409,20.007,20.0409,22000.0
2005-05-03 15:15:00,35.47,35.48,35.43,35.48,22800.0,20.0296,20.0352,20.007,20.0352,22800.0
2005-05-03 15:20:00,35.46,35.54,35.44,35.51,40100.0,20.0239,20.0691,20.0126,20.0522,40100.0
2005-05-03 15:25:00,35.5,35.52,35.42,35.47,19600.0,20.0465,20.0578,20.0013,20.0296,19600.0
2005-05-03 15:30:00,35.48,35.48,35.42,35.46,22600.0,20.0352,20.0352,20.0013,20.0239,22600.0
2005-05-03 15:35:00,35.47,35.54,35.46,35.52,21800.0,20.0296,20.0691,20.0239,20.0578,21800.0
2005-05-03 15:40:00,35.53,35.55,35.5,35.53,17000.0,20.0635,20.0747,20.0465,20.0635,17000.0
2005-05-03 15:45:00,35.51,35.52,35.43,35.48,14300.0,20.0522,20.0578,20.007,20.0352,14300.0
2005-05-03 15:50:00,35.47,35.48,35.42,35.42,15000.0,20.0296,20.0352,20.0013,20.0013,15000.0
2005-05-03 15:55:00,35.42,35.63,35.42,35.55,78100.0,20.0013,20.1199,20.0013,20.0747,78100.0
2005-05-04 09:30:00,35.7,35.75,35.66,35.68,29600.0,20.1595,20.1877,20.1369,20.1482,29600.0
2005-05-04 09:35:00,35.69,35.75,35.65,35.65,13000.0,20.1538,20.1877,20.1312,20.1312,13000.0
2005-05-04 09:40:00,35.67,35.7,35.6,35.61,16500.0,20.1425,20.1595,20.103,20.1086,16500.0
2005-05-04 09:45:00,35.6,35.66,35.58,35.64,17700.0,20.103,20.1369,20.0917,20.1256,17700.0
2005-05-04 09:50:00,35.64,35.67,35.6,35.6,10500.0,20.1256,20.1425,20.103,20.103,10500.0
2005-05-04 09:55:00,35.62,35.66,35.6,35.63,8600.0,20.1143,20.1369,20.103,20.1199,8600.0
2005-05-04 10:00:00,35.64,35.75,35.61,35.75,20400.0,20.1256,20.1877,20.1086,20.1877,20400.0
2005-05-04 10:05:00,35.75,35.75,35.66,35.66,21500.0,20.1877,20.1877,20.1369,20.1369,21500.0
2005-05-04 10:10:00,35.66,35.68,35.65,35.65,27900.0,20.1369,20.1482,20.1312,20.1312,27900.0
2005-05-04 10:15:00,35.65,35.65,35.64,35.64,12400.0,20.1312,20.1312,20.1256,20.1256,12400.0
2005-05-04 10:20:00,35.64,35.71,35.63,35.71,14600.0,20.1256,20.1651,20.1199,20.1651,14600.0
2005-05-04 10:25:00,35.72,35.8,35.71,35.79,14300.0,20.1707,20.2159,20.1651,20.2103,14300.0
2005-05-04 10:30:00,35.78,35.87,35.77,35.86,33800.0,20.2046,20.2555,20.199,20.2498,33800.0
2005-05-04 10:35:00,35.85,35.87,35.81,35.84,21600.0,20.2442,20.2555,20.2216,20.2385,21600.0
2005-05-04 10:40:00,35.82,35.83,35.74,35.75,17700.0,20.2272,20.2329,20.182,20.1877,17700.0
2005-05-04 10:45:00,35.76,35.77,35.74,35.77,9100.0,20.1933,20.199,20.182,20.199,9100.0
2005-05-04 10:50:00,35.78,35.79,35.74,35.74,11800.0,20.2046,20.2103,20.182,20.182,11800.0
2005-05-04 10:55:00,35.74,35.74,35.71,35.73,9900.0,20.182,20.182,20.1651,20.1764,9900.0
2005-05-04 11:00:00,35.74,35.8,35.73,35.78,13200.0,20.182,20.2159,20.1764,20.2046,13200.0
2005-05-04 11:05:00,35.78,35.81,35.76,35.76,9000.0,20.2046,20.2216,20.1933,20.1933,9000.0
2005-05-04 11:10:00,35.76,35.79,35.75,35.75,12500.0,20.1933,20.2103,20.1877,20.1877,12500.0
2005-05-04 11:15:00,35.76,35.76,35.71,35.73,11300.0,20.1933,20.1933,20.1651,20.1764,11300.0
2005-05-04 11:20:00,35.71,35.72,35.7,35.72,9200.0,20.1651,20.1707,20.1595,20.1707,9200.0
2005-05-04 11:25:00,35.72,35.84,35.71,35.82,16800.0,20.1707,20.2385,20.1651,20.2272,16800.0
2005-05-04 11:30:00,35.82,35.83,35.75,35.75,9300.0,20.2272,20.2329,20.1877,20.1877,9300.0
2005-05-04 11:35:00,35.75,35.75,35.69,35.71,24300.0,20.1877,20.1877,20.1538,20.1651,24300.0
2005-05-04 11:40:00,35.71,35.73,35.7,35.72,11600.0,20.1651,20.1764,20.1595,20.1707,11600.0
2005-05-04 11:45:00,35.72,35.8,35.71,35.78,14900.0,20.1707,20.2159,20.1651,20.2046,14900.0
2005-05-04 11:50:00,35.76,35.78,35.73,35.74,8200.0,20.1933,20.2046,20.1764,20.182,8200.0
2005-05-04 11:55:00,35.72,35.73,35.66,35.69,7600.0,20.1707,20.1764,20.1369,20.1538,7600.0
2005-05-04 12:00:00,35.68,35.69,35.61,35.61,14200.0,20.1482,20.1538,20.1086,20.1086,14200.0
2005-05-04 12:05:00,35.62,35.62,35.59,35.6,8100.0,20.1143,20.1143,20.0973,20.103,8100.0
2005-05-04 12:10:00,35.6,35.63,35.6,35.6,20100.0,20.103,20.1199,20.103,20.103,20100.0
2005-05-04 12:15:00,35.6,35.63,35.57,35.62,17300.0,20.103,20.1199,20.086,20.1143,17300.0
2005-05-04 12:20:00,35.61,35.63,35.6,35.63,16900.0,20.1086,20.1199,20.103,20.1199,16900.0
2005-05-04 12:25:00,35.63,35.63,35.6,35.61,8000.0,20.1199,20.1199,20.103,20.1086,8000.0
2005-05-04 12:30:00,35.61,35.63,35.6,35.62,15000.0,20.1086,20.1199,20.103,20.1143,15000.0
2005-05-04 12:35:00,35.61,35.67,35.61,35.67,13600.0,20.1086,20.1425,20.1086,20.1425,13600.0
2005-05-04 12:40:00,35.68,35.7,35.68,35.69,11600.0,20.1482,20.1595,20.1482,20.1538,11600.0
2005-05-04 12:45:00,35.7,35.72,35.69,35.71,5300.0,20.1595,20.1707,20.1538,20.1651,5300.0
2005-05-04 12:50:00,35.7,35.72,35.7,35.71,5000.0,20.1595,20.1707,20.1595,20.1651,5000.0
2005-05-04 12:55:00,35.7,35.73,35.69,35.72,5900.0,20.1595,20.1764,20.1538,20.1707,5900.0
2005-05-04 13:00:00,35.72,35.76,35.72,35.76,4700.0,20.1707,20.1933,20.1707,20.1933,4700.0
2005-05-04 13:05:00,35.75,35.76,35.75,35.76,9100.0,20.1877,20.1933,20.1877,20.1933,9100.0
2005-05-04 13:10:00,35.76,35.79,35.75,35.77,11300.0,20.1933,20.2103,20.1877,20.199,11300.0
2005-05-04 13:15:00,35.77,35.78,35.75,35.77,6700.0,20.199,20.2046,20.1877,20.199,6700.0
2005-05-04 13:20:00,35.77,35.78,35.77,35.78,3400.0,20.199,20.2046,20.199,20.2046,3400.0
2005-05-04 13:25:00,35.78,35.8,35.77,35.79,8900.0,20.2046,20.2159,20.199,20.2103,8900.0
2005-05-04 13:30:00,35.79,35.81,35.79,35.79,10300.0,20.2103,20.2216,20.2103,20.2103,10300.0
2005-05-04 13:35:00,35.8,35.82,35.78,35.8,14000.0,20.2159,20.2272,20.2046,20.2159,14000.0
2005-05-04 13:40:00,35.81,35.82,35.8,35.81,13200.0,20.2216,20.2272,20.2159,20.2216,13200.0
2005-05-04 13:45:00,35.82,35.88,35.82,35.88,9100.0,20.2272,20.2611,20.2272,20.2611,9100.0
2005-05-04 13:50:00,35.86,36.0,35.86,35.99,27300.0,20.2498,20.3289,20.2498,20.3232,27300.0
2005-05-04 13:55:00,35.99,36.0,35.99,36.0,37800.0,20.3232,20.3289,20.3232,20.3289,37800.0
2005-05-04 14:00:00,36.0,36.04,35.98,35.99,19700.0,20.3289,20.3514,20.3176,20.3232,19700.0
2005-05-04 14:05:00,35.98,36.0,35.97,35.99,9600.0,20.3176,20.3289,20.3119,20.3232,9600.0
2005-05-04 14:10:00,35.98,35.99,35.96,35.96,8500.0,20.3176,20.3232,20.3063,20.3063,8500.0
2005-05-04 14:15:00,35.96,35.99,35.94,35.99,14000.0,20.3063,20.3232,20.295,20.3232,14000.0
2005-05-04 14:20:00,35.99,36.01,35.97,35.97,15200.0,20.3232,20.3345,20.3119,20.3119,15200.0
2005-05-04 14:25:00,35.98,35.99,35.88,35.89,14700.0,20.3176,20.3232,20.2611,20.2667,14700.0
2005-05-04 14:30:00,35.88,35.9,35.84,35.85,9000.0,20.2611,20.2724,20.2385,20.2442,9000.0
2005-05-04 14:35:00,35.85,35.87,35.85,35.86,20600.0,20.2442,20.2555,20.2442,20.2498,20600.0
2005-05-04 14:40:00,35.86,35.9,35.86,35.9,8700.0,20.2498,20.2724,20.2498,20.2724,8700.0
2005-05-04 14:45:00,35.9,35.93,35.84,35.85,15400.0,20.2724,20.2893,20.2385,20.2442,15400.0
2005-05-04 14:50:00,35.85,35.85,35.84,35.84,16700.0,20.2442,20.2442,20.2385,20.2385,16700.0
2005-05-04 14:55:00,35.85,35.86,35.82,35.85,37400.0,20.2442,20.2498,20.2272,20.2442,37400.0
2005-05-04 15:00:00,35.86,35.86,35.8,35.83,50100.0,20.2498,20.2498,20.2159,20.2329,50100.0
2005-05-04 15:05:00,35.8,35.84,35.8,35.84,12100.0,20.2159,20.2385,20.2159,20.2385,12100.0
2005-05-04 15:10:00,35.84,35.86,35.79,35.85,18000.0,20.2385,20.2498,20.2103,20.2442,18000.0
2005-05-04 15:15:00,35.85,35.86,35.83,35.85,17400.0,20.2442,20.2498,20.2329,20.2442,17400.0
2005-05-04 15:20:00,35.85,35.87,35.83,35.85,23600.0,20.2442,20.2555,20.2329,20.2442,23600.0
2005-05-04 15:25:00,35.85,35.86,35.84,35.85,17300.0,20.2442,20.2498,20.2385,20.2442,17300.0
2005-05-04 15:30:00,35.84,35.85,35.83,35.83,35700.0,20.2385,20.2442,20.2329,20.2329,35700.0
2005-05-04 15:35:00,35.82,35.83,35.77,35.78,40200.0,20.2272,20.2329,20.199,20.2046,40200.0
2005-05-04 15:40:00,35.79,35.8,35.78,35.78,28100.0,20.2103,20.2159,20.2046,20.2046,28100.0
2005-05-04 15:45:00,35.78,35.79,35.77,35.79,28200.0,20.2046,20.2103,20.199,20.2103,28200.0
2005-05-04 15:50:00,35.79,35.79,35.74,35.75,37700.0,20.2103,20.2103,20.182,20.1877,37700.0
2005-05-04 15:55:00,35.74,35.75,35.73,35.74,58700.0,20.182,20.1877,20.1764,20.182,58700.0
2005-05-05 09:30:00,36.0,36.0,35.9,35.9,55700.0,20.3289,20.3289,20.2724,20.2724,55700.0
2005-05-05 09:35:00,35.9,36.0,35.88,35.99,31900.0,20.2724,20.3289,20.2611,20.3232,31900.0
2005-05-05 09:40:00,36.0,36.15,36.0,36.14,34800.0,20.3289,20.4136,20.3289,20.4079,34800.0
2005-05-05 09:45:00,36.14,36.2,36.12,36.16,30600.0,20.4079,20.4418,20.3966,20.4192,30600.0
2005-05-05 09:50:00,36.16,36.19,36.1,36.19,31900.0,20.4192,20.4362,20.3853,20.4362,31900.0
2005-05-05 09:55:00,36.2,36.2,36.16,36.17,10900.0,20.4418,20.4418,20.4192,20.4249,10900.0
2005-05-05 10:00:00,36.18,36.22,36.17,36.18,36400.0,20.4305,20.4531,20.4249,20.4305,36400.0
2005-05-05 10:05:00,36.18,36.2,36.12,36.12,12400.0,20.4305,20.4418,20.3966,20.3966,12400.0
2005-05-05 10:10:00,36.14,36.15,36.07,36.09,19100.0,20.4079,20.4136,20.3684,20.3797,19100.0
2005-05-05 10:15:00,36.1,36.11,36.04,36.04,18300.0,20.3853,20.391,20.3514,20.3514,18300.0
2005-05-05 10:20:00,36.04,36.05,36.01,36.03,10700.0,20.3514,20.3571,20.3345,20.3458,10700.0
2005-05-05 10:25:00,36.04,36.07,36.03,36.03,14900.0,20.3514,20.3684,20.3458,20.3458,14900.0
2005-05-05 10:30:00,36.03,36.05,36.0,36.02,39500.0,20.3458,20.3571,20.3289,20.3402,39500.0
2005-05-05 10:35:00,36.03,36.1,36.01,36.06,24000.0,20.3458,20.3853,20.3345,20.3627,24000.0
2005-05-05 10:40:00,36.06,36.06,36.02,36.02,43800.0,20.3627,20.3627,20.3402,20.3402,43800.0
2005-05-05 10:45:00,36.04,36.04,35.99,36.0,7600.0,20.3514,20.3514,20.3232,20.3289,7600.0
2005-05-05 10:50:00,36.0,36.0,35.98,35.99,13000.0,20.3289,20.3289,20.3176,20.3232,13000.0
2005-05-05 10:55:00,35.98,36.01,35.98,35.98,11900.0,20.3176,20.3345,20.3176,20.3176,11900.0
2005-05-05 11:00:00,35.98,36.01,35.93,35.94,9800.0,20.3176,20.3345,20.2893,20.295,9800.0
2005-05-05 11:05:00,35.92,35.98,35.92,35.95,11100.0,20.2837,20.3176,20.2837,20.3006,11100.0
2005-05-05 11:10:00,35.94,35.96,35.91,35.95,26200.0,20.295,20.3063,20.278,20.3006,26200.0
2005-05-05 11:15:00,35.96,35.96,35.85,35.86,14100.0,20.3063,20.3063,20.2442,20.2498,14100.0
2005-05-05 11:20:00,35.86,35.86,35.82,35.82,17000.0,20.2498,20.2498,20.2272,20.2272,17000.0
2005-05-05 11:25:00,35.8,35.81,35.75,35.75,13100.0,20.2159,20.2216,20.1877,20.1877,13100.0
2005-05-05 11:30:00,35.76,35.81,35.74,35.8,15000.0,20.1933,20.2216,20.182,20.2159,15000.0
2005-05-05 11:35:00,35.8,35.85,35.79,35.79,68400.0,20.2159,20.2442,20.2103,20.2103,68400.0
2005-05-05 11:40:00,35.79,35.82,35.79,35.79,7100.0,20.2103,20.2272,20.2103,20.2103,7100.0
2005-05-05 11:45:00,35.82,35.83,35.79,35.79,9100.0,20.2272,20.2329,20.2103,20.2103,9100.0
2005-05-05 11:50:00,35.8,35.86,35.78,35.83,8900.0,20.2159,20.2498,20.2046,20.2329,8900.0
2005-05-05 11:55:00,35.83,35.84,35.79,35.79,12000.0,20.2329,20.2385,20.2103,20.2103,12000.0
2005-05-05 12:00:00,35.8,35.8,35.78,35.79,5000.0,20.2159,20.2159,20.2046,20.2103,5000.0
2005-05-05 12:05:00,35.8,35.83,35.79,35.8,42800.0,20.2159,20.2329,20.2103,20.2159,42800.0
2005-05-05 12:10:00,35.79,35.85,35.79,35.84,21500.0,20.2103,20.2442,20.2103,20.2385,21500.0
2005-05-05 12:15:00,35.84,35.87,35.84,35.86,24300.0,20.2385,20.2555,20.2385,20.2498,24300.0
2005-05-05 12:20:00,35.88,35.9,35.84,35.85,8900.0,20.2611,20.2724,20.2385,20.2442,8900.0
2005-05-05 12:25:00,35.84,35.87,35.84,35.85,10600.0,20.2385,20.2555,20.2385,20.2442,10600.0
2005-05-05 12:30:00,35.85,35.85,35.81,35.84,9400.0,20.2442,20.2442,20.2216,20.2385,9400.0
2005-05-05 12:35:00,35.84,35.85,35.68,35.68,13100.0,20.2385,20.2442,20.1482,20.1482,13100.0
2005-05-05 12:40:00,35.7,35.78,35.67,35.71,8900.0,20.1595,20.2046,20.1425,20.1651,8900.0
2005-05-05 12:45:00,35.72,35.74,35.65,35.65,19600.0,20.1707,20.182,20.1312,20.1312,19600.0
2005-05-05 12:50:00,35.64,35.66,35.58,35.66,16300.0,20.1256,20.1369,20.0917,20.1369,16300.0
2005-05-05 12:55:00,35.66,35.68,35.56,35.56,16600.0,20.1369,20.1482,20.0804,20.0804,16600.0
2005-05-05 13:00:00,35.55,35.55,35.42,35.5,22900.0,20.0747,20.0747,20.0013,20.0465,22900.0
2005-05-05 13:05:00,35.51,35.56,35.48,35.52,8600.0,20.0522,20.0804,20.0352,20.0578,8600.0
2005-05-05 13:10:00,35.52,35.54,35.46,35.51,10300.0,20.0578,20.0691,20.0239,20.0522,10300.0
2005-05-05 13:15:00,35.51,35.52,35.45,35.47,11500.0,20.0522,20.0578,20.0183,20.0296,11500.0
2005-05-05 13:20:00,35.46,35.55,35.43,35.5,10300.0,20.0239,20.0747,20.007,20.0465,10300.0
2005-05-05 13:25:00,35.52,35.55,35.5,35.55,43500.0,20.0578,20.0747,20.0465,20.0747,43500.0
2005-05-05 13:30:00,35.56,35.59,35.55,35.59,6500.0,20.0804,20.0973,20.0747,20.0973,6500.0
2005-05-05 13:35:00,35.59,35.68,35.59,35.65,8300.0,20.0973,20.1482,20.0973,20.1312,8300.0
2005-05-05 13:40:00,35.65,35.65,35.59,35.6,12900.0,20.1312,20.1312,20.0973,20.103,12900.0
2005-05-05 13:45:00,35.61,35.69,35.55,35.64,12900.0,20.1086,20.1538,20.0747,20.1256,12900.0
2005-05-05 13:50:00,35.63,35.65,35.6,35.61,7400.0,20.1199,20.1312,20.103,20.1086,7400.0
2005-05-05 13:55:00,35.62,35.66,35.58,35.65,10300.0,20.1143,20.1369,20.0917,20.1312,10300.0
2005-05-05 14:00:00,35.66,35.67,35.62,35.65,5400.0,20.1369,20.1425,20.1143,20.1312,5400.0
2005-05-05 14:05:00,35.65,35.68,35.65,35.66,5800.0,20.1312,20.1482,20.1312,20.1369,5800.0
2005-05-05 14:10:00,35.65,35.67,35.6,35.64,12400.0,20.1312,20.1425,20.103,20.1256,12400.0
2005-05-05 14:15:00,35.64,35.66,35.61,35.65,7900.0,20.1256,20.1369,20.1086,20.1312,7900.0
2005-05-05 14:20:00,35.65,35.7,35.65,35.68,12400.0,20.1312,20.1595,20.1312,20.1482,12400.0
2005-05-05 14:25:00,35.68,35.68,35.6,35.6,8400.0,20.1482,20.1482,20.103,20.103,8400.0
2005-05-05 14:30:00,35.58,35.62,35.58,35.62,12400.0,20.0917,20.1143,20.0917,20.1143,12400.0
2005-05-05 14:35:00,35.61,35.65,35.6,35.64,19200.0,20.1086,20.1312,20.103,20.1256,19200.0
2005-05-05 14:40:00,35.63,35.69,35.6,35.6,16400.0,20.1199,20.1538,20.103,20.103,16400.0
2005-05-05 14:45:00,35.58,35.62,35.56,35.6,5800.0,20.0917,20.1143,20.0804,20.103,5800.0
2005-05-05 14:50:00,35.62,35.62,35.52,35.53,12000.0,20.1143,20.1143,20.0578,20.0635,12000.0
2005-05-05 14:55:00,35.54,35.61,35.53,35.6,5300.0,20.0691,20.1086,20.0635,20.103,5300.0
2005-05-05 15:00:00,35.61,35.61,35.53,35.54,14400.0,20.1086,20.1086,20.0635,20.0691,14400.0
2005-05-05 15:05:00,35.54,35.61,35.52,35.61,12600.0,20.0691,20.1086,20.0578,20.1086,12600.0
2005-05-05 15:10:00,35.62,35.74,35.62,35.63,21200.0,20.1143,20.182,20.1143,20.1199,21200.0
2005-05-05 15:15:00,35.64,35.67,35.62,35.66,25300.0,20.1256,20.1425,20.1143,20.1369,25300.0
2005-05-05 15:20:00,35.65,35.71,35.65,35.66,9200.0,20.1312,20.1651,20.1312,20.1369,9200.0
2005-05-05 15:25:00,35.67,35.69,35.62,35.62,10900.0,20.1425,20.1538,20.1143,20.1143,10900.0
2005-05-05 15:30:00,35.63,35.75,35.63,35.73,16000.0,20.1199,20.1877,20.1199,20.1764,16000.0
2005-05-05 15:35:00,35.73,35.79,35.71,35.71,19900.0,20.1764,20.2103,20.1651,20.1651,19900.0
2005-05-05 15:40:00,35.69,35.73,35.66,35.69,30900.0,20.1538,20.1764,20.1369,20.1538,30900.0
2005-05-05 15:45:00,35.69,35.7,35.66,35.68,16900.0,20.1538,20.1595,20.1369,20.1482,16900.0
2005-05-05 15:50:00,35.68,35.69,35.64,35.64,12400.0,20.1482,20.1538,20.1256,20.1256,12400.0
2005-05-05 15:55:00,35.65,35.69,35.64,35.67,26600.0,20.1312,20.1538,20.1256,20.1425,26600.0
2005-05-06 09:30:00,35.86,35.92,35.86,35.87,41400.0,20.2498,20.2837,20.2498,20.2555,41400.0
2005-05-06 09:35:00,35.85,35.87,35.8,35.86,10900.0,20.2442,20.2555,20.2159,20.2498,10900.0
2005-05-06 09:40:00,35.88,35.95,35.86,35.91,17200.0,20.2611,20.3006,20.2498,20.278,17200.0
2005-05-06 09:45:00,35.91,35.95,35.91,35.92,17300.0,20.278,20.3006,20.278,20.2837,17300.0
2005-05-06 09:50:00,35.92,35.99,35.92,35.96,23700.0,20.2837,20.3232,20.2837,20.3063,23700.0
2005-05-06 09:55:00,35.97,36.0,35.93,36.0,19600.0,20.3119,20.3289,20.2893,20.3289,19600.0
2005-05-06 10:00:00,36.0,36.0,35.91,35.95,26100.0,20.3289,20.3289,20.278,20.3006,26100.0
2005-05-06 10:05:00,35.95,35.96,35.84,35.87,20100.0,20.3006,20.3063,20.2385,20.2555,20100.0
2005-05-06 10:10:00,35.87,35.91,35.8,35.86,16600.0,20.2555,20.278,20.2159,20.2498,16600.0
2005-05-06 10:15:00,35.86,35.9,35.86,35.88,25300.0,20.2498,20.2724,20.2498,20.2611,25300.0
2005-05-06 10:20:00,35.89,35.93,35.87,35.93,14500.0,20.2667,20.2893,20.2555,20.2893,14500.0
2005-05-06 10:25:00,35.93,35.96,35.93,35.94,13700.0,20.2893,20.3063,20.2893,20.295,13700.0
2005-05-06 10:30:00,35.95,35.96,35.94,35.94,26300.0,20.3006,20.3063,20.295,20.295,26300.0
2005-05-06 10:35:00,35.95,35.95,35.91,35.91,9300.0,20.3006,20.3006,20.278,20.278,9300.0
2005-05-06 10:40:00,35.94,35.94,35.89,35.91,17400.0,20.295,20.295,20.2667,20.278,17400.0
2005-05-06 10:45:00,35.89,35.91,35.82,35.84,11100.0,20.2667,20.278,20.2272,20.2385,11100.0
2005-05-06 10:50:00,35.85,35.88,35.81,35.87,10100.0,20.2442,20.2611,20.2216,20.2555,10100.0
2005-05-06 10:55:00,35.88,35.94,35.88,35.92,16800.0,20.2611,20.295,20.2611,20.2837,16800.0
2005-05-06 11:00:00,35.93,35.93,35.89,35.9,31000.0,20.2893,20.2893,20.2667,20.2724,31000.0
2005-05-06 11:05:00,35.89,35.91,35.88,35.9,20500.0,20.2667,20.278,20.2611,20.2724,20500.0
2005-05-06 11:10:00,35.91,35.95,35.89,35.93,15800.0,20.278,20.3006,20.2667,20.2893,15800.0
2005-05-06 11:15:00,35.92,35.95,35.92,35.95,20500.0,20.2837,20.3006,20.2837,20.3006,20500.0
2005-05-06 11:20:00,35.96,36.0,35.95,35.99,21000.0,20.3063,20.3289,20.3006,20.3232,21000.0
2005-05-06 11:25:00,35.99,36.0,35.93,35.93,25000.0,20.3232,20.3289,20.2893,20.2893,25000.0
2005-05-06 11:30:00,35.93,35.93,35.84,35.88,13300.0,20.2893,20.2893,20.2385,20.2611,13300.0
2005-05-06 11:35:00,35.88,35.91,35.88,35.89,11500.0,20.2611,20.278,20.2611,20.2667,11500.0
2005-05-06 11:40:00,35.89,35.89,35.85,35.88,13400.0,20.2667,20.2667,20.2442,20.2611,13400.0
2005-05-06 11:45:00,35.88,35.88,35.85,35.86,12700.0,20.2611,20.2611,20.2442,20.2498,12700.0
2005-05-06 11:50:00,35.86,35.88,35.86,35.86,7900.0,20.2498,20.2611,20.2498,20.2498,7900.0
2005-05-06 11:55:00,35.86,35.87,35.83,35.84,7000.0,20.2498,20.2555,20.2329,20.2385,7000.0
2005-05-06 12:00:00,35.85,35.85,35.81,35.81,11800.0,20.2442,20.2442,20.2216,20.2216,11800.0
2005-05-06 12:05:00,35.83,35.85,35.83,35.84,6100.0,20.2329,20.2442,20.2329,20.2385,6100.0
2005-05-06 12:10:00,35.84,35.85,35.81,35.84,13300.0,20.2385,20.2442,20.2216,20.2385,13300.0
2005-05-06 12:15:00,35.83,35.84,35.8,35.8,9900.0,20.2329,20.2385,20.2159,20.2159,9900.0
2005-05-06 12:20:00,35.82,35.84,35.82,35.82,9300.0,20.2272,20.2385,20.2272,20.2272,9300.0
2005-05-06 12:25:00,35.82,35.86,35.81,35.83,9400.0,20.2272,20.2498,20.2216,20.2329,9400.0
2005-05-06 12:30:00,35.84,35.84,35.81,35.81,9600.0,20.2385,20.2385,20.2216,20.2216,9600.0
2005-05-06 12:35:00,35.82,35.82,35.78,35.78,7600.0,20.2272,20.2272,20.2046,20.2046,7600.0
2005-05-06 12:40:00,35.78,35.79,35.75,35.77,8300.0,20.2046,20.2103,20.1877,20.199,8300.0
2005-05-06 12:45:00,35.76,35.78,35.76,35.77,5600.0,20.1933,20.2046,20.1933,20.199,5600.0
2005-05-06 12:50:00,35.77,35.77,35.76,35.76,4000.0,20.199,20.199,20.1933,20.1933,4000.0
2005-05-06 12:55:00,35.76,35.76,35.75,35.76,5900.0,20.1933,20.1933,20.1877,20.1933,5900.0
2005-05-06 13:00:00,35.76,35.77,35.75,35.77,7500.0,20.1933,20.199,20.1877,20.199,7500.0
2005-05-06 13:05:00,35.76,35.77,35.76,35.77,8900.0,20.1933,20.199,20.1933,20.199,8900.0
2005-05-06 13:10:00,35.77,35.77,35.75,35.75,10900.0,20.199,20.199,20.1877,20.1877,10900.0
2005-05-06 13:15:00,35.75,35.76,35.73,35.74,8800.0,20.1877,20.1933,20.1764,20.182,8800.0
2005-05-06 13:20:00,35.75,35.75,35.71,35.73,22100.0,20.1877,20.1877,20.1651,20.1764,22100.0
2005-05-06 13:25:00,35.73,35.8,35.73,35.79,17900.0,20.1764,20.2159,20.1764,20.2103,17900.0
2005-05-06 13:30:00,35.8,35.8,35.79,35.79,12500.0,20.2159,20.2159,20.2103,20.2103,12500.0
2005-05-06 13:35:00,35.8,35.81,35.78,35.8,9800.0,20.2159,20.2216,20.2046,20.2159,9800.0
2005-05-06 13:40:00,35.81,35.81,35.69,35.76,14300.0,20.2216,20.2216,20.1538,20.1933,14300.0
2005-05-06 13:45:00,35.77,35.77,35.74,35.75,3000.0,20.199,20.199,20.182,20.1877,3000.0
2005-05-06 13:50:00,35.75,35.75,35.74,35.75,9900.0,20.1877,20.1877,20.182,20.1877,9900.0
2005-05-06 13:55:00,35.74,35.75,35.73,35.73,5400.0,20.182,20.1877,20.1764,20.1764,5400.0
2005-05-06 14:00:00,35.74,35.8,35.74,35.78,22100.0,20.182,20.2159,20.182,20.2046,22100.0
2005-05-06 14:05:00,35.79,35.83,35.79,35.8,20400.0,20.2103,20.2329,20.2103,20.2159,20400.0
2005-05-06 14:10:00,35.81,35.81,35.79,35.79,16700.0,20.2216,20.2216,20.2103,20.2103,16700.0
2005-05-06 14:15:00,35.79,35.82,35.78,35.81,21900.0,20.2103,20.2272,20.2046,20.2216,21900.0
2005-05-06 14:20:00,35.81,35.81,35.79,35.79,11300.0,20.2216,20.2216,20.2103,20.2103,11300.0
2005-05-06 14:25:00,35.8,35.8,35.78,35.79,9200.0,20.2159,20.2159,20.2046,20.2103,9200.0
2005-05-06 14:30:00,35.79,35.79,35.78,35.79,5300.0,20.2103,20.2103,20.2046,20.2103,5300.0
2005-05-06 14:35:00,35.8,35.83,35.79,35.81,20900.0,20.2159,20.2329,20.2103,20.2216,20900.0
2005-05-06 14:40:00,35.81,35.81,35.78,35.79,14500.0,20.2216,20.2216,20.2046,20.2103,14500.0
2005-05-06 14:45:00,35.78,35.79,35.77,35.78,3600.0,20.2046,20.2103,20.199,20.2046,3600.0
2005-05-06 14:50:00,35.78,35.79,35.77,35.78,4900.0,20.2046,20.2103,20.199,20.2046,4900.0
2005-05-06 14:55:00,35.78,35.8,35.78,35.78,8300.0,20.2046,20.2159,20.2046,20.2046,8300.0
2005-05-06 15:00:00,35.79,35.8,35.77,35.78,12100.0,20.2103,20.2159,20.199,20.2046,12100.0
2005-05-06 15:05:00,35.78,35.8,35.76,35.8,7500.0,20.2046,20.2159,20.1933,20.2159,7500.0
2005-05-06 15:10:00,35.8,35.81,35.78,35.78,9700.0,20.2159,20.2216,20.2046,20.2046,9700.0
2005-05-06 15:15:00,35.78,35.82,35.77,35.81,17400.0,20.2046,20.2272,20.199,20.2216,17400.0
2005-05-06 15:20:00,35.82,35.82,35.8,35.8,17200.0,20.2272,20.2272,20.2159,20.2159,17200.0
2005-05-06 15:25:00,35.79,35.8,35.74,35.76,9300.0,20.2103,20.2159,20.182,20.1933,9300.0
2005-05-06 15:30:00,35.76,35.76,35.75,35.76,5000.0,20.1933,20.1933,20.1877,20.1933,5000.0
2005-05-06 15:35:00,35.77,35.8,35.76,35.79,25400.0,20.199,20.2159,20.1933,20.2103,25400.0
2005-05-06 15:40:00,35.8,35.8,35.76,35.78,10800.0,20.2159,20.2159,20.1933,20.2046,10800.0
2005-05-06 15:45:00,35.78,35.8,35.76,35.78,10000.0,20.2046,20.2159,20.1933,20.2046,10000.0
2005-05-06 15:50:00,35.78,35.8,35.77,35.77,11200.0,20.2046,20.2159,20.199,20.199,11200.0
2005-05-06 15:55:00,35.76,35.76,35.7,35.72,45600.0,20.1933,20.1933,20.1595,20.1707,45600.0
2005-05-09 09:30:00,35.75,35.78,35.66,35.66,33500.0,20.1877,20.2046,20.1369,20.1369,33500.0
2005-05-09 09:35:00,35.67,35.72,35.59,35.68,11300.0,20.1425,20.1707,20.0973,20.1482,11300.0
2005-05-09 09:40:00,35.69,35.71,35.57,35.64,13500.0,20.1538,20.1651,20.086,20.1256,13500.0
2005-05-09 09:45:00,35.64,35.64,35.55,35.56,13300.0,20.1256,20.1256,20.0747,20.0804,13300.0
2005-05-09 09:50:00,35.57,35.69,35.57,35.65,11600.0,20.086,20.1538,20.086,20.1312,11600.0
2005-05-09 09:55:00,35.66,35.74,35.59,35.71,25800.0,20.1369,20.182,20.0973,20.1651,25800.0
2005-05-09 10:00:00,35.71,35.77,35.64,35.64,16400.0,20.1651,20.199,20.1256,20.1256,16400.0
2005-05-09 10:05:00,35.63,35.65,35.61,35.63,13300.0,20.1199,20.1312,20.1086,20.1199,13300.0
2005-05-09 10:10:00,35.64,35.66,35.62,35.62,10000.0,20.1256,20.1369,20.1143,20.1143,10000.0
2005-05-09 10:15:00,35.64,35.65,35.63,35.63,7700.0,20.1256,20.1312,20.1199,20.1199,7700.0
2005-05-09 10:20:00,35.63,35.65,35.62,35.65,12400.0,20.1199,20.1312,20.1143,20.1312,12400.0
2005-05-09 10:25:00,35.65,35.7,35.65,35.69,13500.0,20.1312,20.1595,20.1312,20.1538,13500.0
2005-05-09 10:30:00,35.69,35.7,35.69,35.69,6700.0,20.1538,20.1595,20.1538,20.1538,6700.0
2005-05-09 10:35:00,35.69,35.74,35.69,35.72,242400.0,20.1538,20.182,20.1538,20.1707,242400.0
2005-05-09 10:40:00,35.73,35.74,35.72,35.72,13800.0,20.1764,20.182,20.1707,20.1707,13800.0
2005-05-09 10:45:00,35.72,35.75,35.7,35.74,8700.0,20.1707,20.1877,20.1595,20.182,8700.0
2005-05-09 10:50:00,35.74,35.74,35.72,35.74,7800.0,20.182,20.182,20.1707,20.182,7800.0
2005-05-09 10:55:00,35.74,35.74,35.71,35.71,10500.0,20.182,20.182,20.1651,20.1651,10500.0
2005-05-09 11:00:00,35.71,35.71,35.69,35.7,9500.0,20.1651,20.1651,20.1538,20.1595,9500.0
2005-05-09 11:05:00,35.7,35.76,35.7,35.75,15300.0,20.1595,20.1933,20.1595,20.1877,15300.0
2005-05-09 11:10:00,35.75,35.76,35.73,35.76,6500.0,20.1877,20.1933,20.1764,20.1933,6500.0
2005-05-09 11:15:00,35.76,35.76,35.74,35.75,5000.0,20.1933,20.1933,20.182,20.1877,5000.0
2005-05-09 11:20:00,35.74,35.78,35.74,35.76,4500.0,20.182,20.2046,20.182,20.1933,4500.0
2005-05-09 11:25:00,35.77,35.79,35.77,35.78,9100.0,20.199,20.2103,20.199,20.2046,9100.0
2005-05-09 11:30:00,35.79,35.89,35.79,35.88,23000.0,20.2103,20.2667,20.2103,20.2611,23000.0
2005-05-09 11:35:00,35.88,35.89,35.8,35.85,32400.0,20.2611,20.2667,20.2159,20.2442,32400.0
2005-05-09 11:40:00,35.85,35.85,35.78,35.8,31300.0,20.2442,20.2442,20.2046,20.2159,31300.0
2005-05-09 11:45:00,35.8,35.8,35.76,35.77,22900.0,20.2159,20.2159,20.1933,20.199,22900.0
2005-05-09 11:50:00,35.77,35.78,35.73,35.75,24900.0,20.199,20.2046,20.1764,20.1877,24900.0
2005-05-09 11:55:00,35.74,35.74,35.67,35.68,27000.0,20.182,20.182,20.1425,20.1482,27000.0
2005-05-09 12:00:00,35.67,35.69,35.64,35.67,21700.0,20.1425,20.1538,20.1256,20.1425,21700.0
2005-05-09 12:05:00,35.67,35.68,35.65,35.67,24500.0,20.1425,20.1482,20.1312,20.1425,24500.0
2005-05-09 12:10:00,35.68,35.71,35.65,35.7,49400.0,20.1482,20.1651,20.1312,20.1595,49400.0
2005-05-09 12:15:00,35.7,35.72,35.69,35.71,6800.0,20.1595,20.1707,20.1538,20.1651,6800.0
2005-05-09 12:20:00,35.72,35.77,35.68,35.75,13700.0,20.1707,20.199,20.1482,20.1877,13700.0
2005-05-09 12:25:00,35.75,35.76,35.73,35.74,3900.0,20.1877,20.1933,20.1764,20.182,3900.0
2005-05-09 12:30:00,35.74,35.76,35.73,35.76,8600.0,20.182,20.1933,20.1764,20.1933,8600.0
2005-05-09 12:35:00,35.75,35.77,35.74,35.75,7700.0,20.1877,20.199,20.182,20.1877,7700.0
2005-05-09 12:40:00,35.75,35.8,35.74,35.77,8200.0,20.1877,20.2159,20.182,20.199,8200.0
2005-05-09 12:45:00,35.78,35.78,35.76,35.78,9100.0,20.2046,20.2046,20.1933,20.2046,9100.0
2005-05-09 12:50:00,35.78,35.8,35.77,35.79,13800.0,20.2046,20.2159,20.199,20.2103,13800.0
2005-05-09 12:55:00,35.78,35.8,35.77,35.77,6100.0,20.2046,20.2159,20.199,20.199,6100.0
2005-05-09 13:00:00,35.77,35.78,35.76,35.76,5800.0,20.199,20.2046,20.1933,20.1933,5800.0
2005-05-09 13:05:00,35.76,35.77,35.75,35.75,8000.0,20.1933,20.199,20.1877,20.1877,8000.0
2005-05-09 13:10:00,35.76,35.76,35.73,35.73,9600.0,20.1933,20.1933,20.1764,20.1764,9600.0
2005-05-09 13:15:00,35.74,35.75,35.72,35.74,9000.0,20.182,20.1877,20.1707,20.182,9000.0
2005-05-09 13:20:00,35.74,35.75,35.73,35.75,8800.0,20.182,20.1877,20.1764,20.1877,8800.0
2005-05-09 13:25:00,35.74,35.75,35.71,35.71,8700.0,20.182,20.1877,20.1651,20.1651,8700.0
2005-05-09 13:30:00,35.71,35.74,35.71,35.73,10000.0,20.1651,20.182,20.1651,20.1764,10000.0
2005-05-09 13:35:00,35.73,35.77,35.73,35.77,5200.0,20.1764,20.199,20.1764,20.199,5200.0
2005-05-09 13:40:00,35.77,35.84,35.77,35.83,11300.0,20.199,20.2385,20.199,20.2329,11300.0
2005-05-09 13:45:00,35.83,35.84,35.83,35.83,9500.0,20.2329,20.2385,20.2329,20.2329,9500.0
2005-05-09 13:50:00,35.83,35.84,35.8,35.81,11800.0,20.2329,20.2385,20.2159,20.2216,11800.0
2005-05-09 13:55:00,35.81,35.82,35.8,35.81,16300.0,20.2216,20.2272,20.2159,20.2216,16300.0
2005-05-09 14:00:00,35.8,35.81,35.73,35.75,8300.0,20.2159,20.2216,20.1764,20.1877,8300.0
2005-05-09 14:05:00,35.73,35.74,35.67,35.69,12800.0,20.1764,20.182,20.1425,20.1538,12800.0
2005-05-09 14:10:00,35.69,35.71,35.69,35.7,6400.0,20.1538,20.1651,20.1538,20.1595,6400.0
2005-05-09 14:15:00,35.7,35.75,35.7,35.71,7100.0,20.1595,20.1877,20.1595,20.1651,7100.0
2005-05-09 14:20:00,35.71,35.77,35.67,35.77,16800.0,20.1651,20.199,20.1425,20.199,16800.0
2005-05-09 14:25:00,35.78,35.81,35.76,35.8,44400.0,20.2046,20.2216,20.1933,20.2159,44400.0
2005-05-09 14:30:00,35.8,35.81,35.79,35.8,19400.0,20.2159,20.2216,20.2103,20.2159,19400.0
2005-05-09 14:35:00,35.8,35.82,35.8,35.81,8200.0,20.2159,20.2272,20.2159,20.2216,8200.0
2005-05-09 14:40:00,35.81,35.81,35.8,35.81,7200.0,20.2216,20.2216,20.2159,20.2216,7200.0
2005-05-09 14:45:00,35.8,35.82,35.8,35.81,7200.0,20.2159,20.2272,20.2159,20.2216,7200.0
2005-05-09 14:50:00,35.82,35.82,35.8,35.8,6000.0,20.2272,20.2272,20.2159,20.2159,6000.0
2005-05-09 14:55:00,35.82,35.82,35.78,35.79,16100.0,20.2272,20.2272,20.2046,20.2103,16100.0
2005-05-09 15:00:00,35.79,35.79,35.75,35.76,12900.0,20.2103,20.2103,20.1877,20.1933,12900.0
2005-05-09 15:05:00,35.76,35.77,35.69,35.71,12900.0,20.1933,20.199,20.1538,20.1651,12900.0
2005-05-09 15:10:00,35.72,35.72,35.69,35.72,8300.0,20.1707,20.1707,20.1538,20.1707,8300.0
2005-05-09 15:15:00,35.72,35.78,35.72,35.77,12400.0,20.1707,20.2046,20.1707,20.199,12400.0
2005-05-09 15:20:00,35.78,35.82,35.78,35.82,14600.0,20.2046,20.2272,20.2046,20.2272,14600.0
2005-05-09 15:25:00,35.81,35.82,35.77,35.81,10600.0,20.2216,20.2272,20.199,20.2216,10600.0
2005-05-09 15:30:00,35.81,35.83,35.79,35.83,26000.0,20.2216,20.2329,20.2103,20.2329,26000.0
2005-05-09 15:35:00,35.83,35.84,35.82,35.84,22800.0,20.2329,20.2385,20.2272,20.2385,22800.0
2005-05-09 15:40:00,35.85,35.87,35.82,35.84,16900.0,20.2442,20.2555,20.2272,20.2385,16900.0
2005-05-09 15:45:00,35.84,35.92,35.84,35.9,14500.0,20.2385,20.2837,20.2385,20.2724,14500.0
2005-05-09 15:50:00,35.92,35.93,35.89,35.91,31000.0,20.2837,20.2893,20.2667,20.278,31000.0
2005-05-09 15:55:00,35.91,35.94,35.88,35.9,43200.0,20.278,20.295,20.2611,20.2724,43200.0
2005-05-10 09:30:00,35.7,35.75,35.57,35.63,49000.0,20.1595,20.1877,20.086,20.1199,49000.0
2005-05-10 09:35:00,35.64,35.81,35.64,35.74,5700.0,20.1256,20.2216,20.1256,20.182,5700.0
2005-05-10 09:40:00,35.79,35.79,35.71,35.74,13800.0,20.2103,20.2103,20.1651,20.182,13800.0
2005-05-10 09:45:00,35.77,35.77,35.72,35.72,9600.0,20.199,20.199,20.1707,20.1707,9600.0
2005-05-10 09:50:00,35.71,35.71,35.63,35.7,21100.0,20.1651,20.1651,20.1199,20.1595,21100.0
2005-05-10 09:55:00,35.67,35.7,35.66,35.7,12200.0,20.1425,20.1595,20.1369,20.1595,12200.0
2005-05-10 10:00:00,35.7,35.74,35.68,35.74,13300.0,20.1595,20.182,20.1482,20.182,13300.0
2005-05-10 10:05:00,35.78,35.81,35.73,35.77,15800.0,20.2046,20.2216,20.1764,20.199,15800.0
2005-05-10 10:10:00,35.78,35.8,35.75,35.79,4400.0,20.2046,20.2159,20.1877,20.2103,4400.0
2005-05-10 10:15:00,35.79,35.84,35.75,35.76,29700.0,20.2103,20.2385,20.1877,20.1933,29700.0
2005-05-10 10:20:00,35.78,35.78,35.68,35.73,16300.0,20.2046,20.2046,20.1482,20.1764,16300.0
2005-05-10 10:25:00,35.74,35.87,35.73,35.85,8900.0,20.182,20.2555,20.1764,20.2442,8900.0
2005-05-10 10:30:00,35.86,35.87,35.84,35.84,19900.0,20.2498,20.2555,20.2385,20.2385,19900.0
2005-05-10 10:35:00,35.84,35.86,35.82,35.83,14200.0,20.2385,20.2498,20.2272,20.2329,14200.0
2005-05-10 10:40:00,35.84,35.85,35.78,35.82,16900.0,20.2385,20.2442,20.2046,20.2272,16900.0
2005-05-10 10:45:00,35.8,35.82,35.78,35.79,6100.0,20.2159,20.2272,20.2046,20.2103,6100.0
2005-05-10 10:50:00,35.81,35.81,35.79,35.8,5700.0,20.2216,20.2216,20.2103,20.2159,5700.0
2005-05-10 10:55:00,35.81,35.83,35.8,35.83,18000.0,20.2216,20.2329,20.2159,20.2329,18000.0
2005-05-10 11:00:00,35.83,35.89,35.83,35.89,14300.0,20.2329,20.2667,20.2329,20.2667,14300.0
2005-05-10 11:05:00,35.89,35.97,35.88,35.95,12500.0,20.2667,20.3119,20.2611,20.3006,12500.0
2005-05-10 11:10:00,35.93,35.95,35.93,35.94,6800.0,20.2893,20.3006,20.2893,20.295,6800.0
2005-05-10 11:15:00,35.95,35.99,35.95,35.99,12100.0,20.3006,20.3232,20.3006,20.3232,12100.0
2005-05-10 11:20:00,36.0,36.0,35.99,36.0,12700.0,20.3289,20.3289,20.3232,20.3289,12700.0
2005-05-10 11:25:00,35.99,36.0,35.98,35.98,11600.0,20.3232,20.3289,20.3176,20.3176,11600.0
2005-05-10 11:30:00,35.98,35.98,35.91,35.91,11000.0,20.3176,20.3176,20.278,20.278,11000.0
2005-05-10 11:35:00,35.92,35.93,35.91,35.93,11100.0,20.2837,20.2893,20.278,20.2893,11100.0
2005-05-10 11:40:00,35.93,35.94,35.92,35.93,17300.0,20.2893,20.295,20.2837,20.2893,17300.0
2005-05-10 11:45:00,35.92,35.92,35.86,35.88,14000.0,20.2837,20.2837,20.2498,20.2611,14000.0
2005-05-10 11:50:00,35.87,35.87,35.78,35.79,10600.0,20.2555,20.2555,20.2046,20.2103,10600.0
2005-05-10 11:55:00,35.79,35.85,35.79,35.83,13500.0,20.2103,20.2442,20.2103,20.2329,13500.0
2005-05-10 12:00:00,35.84,35.86,35.83,35.86,13000.0,20.2385,20.2498,20.2329,20.2498,13000.0
2005-05-10 12:05:00,35.85,35.87,35.85,35.86,2900.0,20.2442,20.2555,20.2442,20.2498,2900.0
2005-05-10 12:10:00,35.85,35.88,35.85,35.87,4500.0,20.2442,20.2611,20.2442,20.2555,4500.0
2005-05-10 12:15:00,35.88,35.91,35.88,35.91,10900.0,20.2611,20.278,20.2611,20.278,10900.0
2005-05-10 12:20:00,35.92,35.93,35.89,35.89,8500.0,20.2837,20.2893,20.2667,20.2667,8500.0
2005-05-10 12:25:00,35.91,35.94,35.89,35.94,12200.0,20.278,20.295,20.2667,20.295,12200.0
2005-05-10 12:30:00,35.93,35.95,35.93,35.94,13900.0,20.2893,20.3006,20.2893,20.295,13900.0
2005-05-10 12:35:00,35.94,35.96,35.94,35.96,3400.0,20.295,20.3063,20.295,20.3063,3400.0
2005-05-10 12:40:00,35.96,35.98,35.95,35.95,7800.0,20.3063,20.3176,20.3006,20.3006,7800.0
2005-05-10 12:45:00,35.94,35.99,35.94,35.99,10900.0,20.295,20.3232,20.295,20.3232,10900.0
2005-05-10 12:50:00,35.99,35.99,35.98,35.99,6800.0,20.3232,20.3232,20.3176,20.3232,6800.0
2005-05-10 12:55:00,35.99,36.03,35.99,36.03,28800.0,20.3232,20.3458,20.3232,20.3458,28800.0
2005-05-10 13:00:00,36.02,36.03,35.95,35.95,10000.0,20.3402,20.3458,20.3006,20.3006,10000.0
2005-05-10 13:05:00,35.96,36.0,35.95,36.0,19500.0,20.3063,20.3289,20.3006,20.3289,19500.0
2005-05-10 13:10:00,35.98,36.02,35.98,36.02,4400.0,20.3176,20.3402,20.3176,20.3402,4400.0
2005-05-10 13:15:00,36.02,36.04,36.01,36.04,5500.0,20.3402,20.3514,20.3345,20.3514,5500.0
2005-05-10 13:20:00,36.02,36.04,36.02,36.04,2700.0,20.3402,20.3514,20.3402,20.3514,2700.0
2005-05-10 13:25:00,36.04,36.08,36.03,36.08,24100.0,20.3514,20.374,20.3458,20.374,24100.0
2005-05-10 13:30:00,36.08,36.14,36.08,36.09,43100.0,20.374,20.4079,20.374,20.3797,43100.0
2005-05-10 13:35:00,36.1,36.11,36.1,36.1,5700.0,20.3853,20.391,20.3853,20.3853,5700.0
2005-05-10 13:40:00,36.11,36.13,36.11,36.12,4700.0,20.391,20.4023,20.391,20.3966,4700.0
2005-05-10 13:45:00,36.11,36.12,36.1,36.11,8700.0,20.391,20.3966,20.3853,20.391,8700.0
2005-05-10 13:50:00,36.1,36.11,36.08,36.09,19700.0,20.3853,20.391,20.374,20.3797,19700.0
2005-05-10 13:55:00,36.09,36.12,36.07,36.1,14400.0,20.3797,20.3966,20.3684,20.3853,14400.0
2005-05-10 14:00:00,36.12,36.15,36.07,36.08,32200.0,20.3966,20.4136,20.3684,20.374,32200.0
2005-05-10 14:05:00,36.08,36.1,36.07,36.1,8400.0,20.374,20.3853,20.3684,20.3853,8400.0
2005-05-10 14:10:00,36.1,36.15,36.1,36.14,18800.0,20.3853,20.4136,20.3853,20.4079,18800.0
2005-05-10 14:15:00,36.15,36.15,36.13,36.13,5100.0,20.4136,20.4136,20.4023,20.4023,5100.0
2005-05-10 14:20:00,36.13,36.14,36.09,36.11,6800.0,20.4023,20.4079,20.3797,20.391,6800.0
2005-05-10 14:25:00,36.09,36.1,36.06,36.07,6700.0,20.3797,20.3853,20.3627,20.3684,6700.0
2005-05-10 14:30:00,36.07,36.08,36.06,36.06,63500.0,20.3684,20.374,20.3627,20.3627,63500.0
2005-05-10 14:35:00,36.07,36.07,35.95,35.95,23100.0,20.3684,20.3684,20.3006,20.3006,23100.0
2005-05-10 14:40:00,35.95,35.95,35.87,35.92,32500.0,20.3006,20.3006,20.2555,20.2837,32500.0
2005-05-10 14:45:00,35.92,35.93,35.9,35.91,14400.0,20.2837,20.2893,20.2724,20.278,14400.0
2005-05-10 14:50:00,35.91,35.94,35.91,35.94,22100.0,20.278,20.295,20.278,20.295,22100.0
2005-05-10 14:55:00,35.94,36.03,35.94,36.01,41400.0,20.295,20.3458,20.295,20.3345,41400.0
2005-05-10 15:00:00,36.01,36.02,35.93,35.96,39600.0,20.3345,20.3402,20.2893,20.3063,39600.0
2005-05-10 15:05:00,35.95,35.95,35.93,35.94,18300.0,20.3006,20.3006,20.2893,20.295,18300.0
2005-05-10 15:10:00,35.95,35.97,35.94,35.96,16600.0,20.3006,20.3119,20.295,20.3063,16600.0
2005-05-10 15:15:00,35.96,36.01,35.96,36.0,23800.0,20.3063,20.3345,20.3063,20.3289,23800.0
2005-05-10 15:20:00,36.0,36.03,35.99,36.01,34600.0,20.3289,20.3458,20.3232,20.3345,34600.0
2005-05-10 15:25:00,36.0,36.01,35.99,36.01,18400.0,20.3289,20.3345,20.3232,20.3345,18400.0
2005-05-10 15:30:00,36.0,36.0,35.95,35.97,35100.0,20.3289,20.3289,20.3006,20.3119,35100.0
2005-05-10 15:35:00,35.98,35.99,35.95,35.96,23600.0,20.3176,20.3232,20.3006,20.3063,23600.0
2005-05-10 15:40:00,35.96,36.0,35.95,36.0,45800.0,20.3063,20.3289,20.3006,20.3289,45800.0
2005-05-10 15:45:00,36.0,36.06,35.99,36.04,34300.0,20.3289,20.3627,20.3232,20.3514,34300.0
2005-05-10 15:50:00,36.04,36.04,35.99,36.0,29500.0,20.3514,20.3514,20.3232,20.3289,29500.0
2005-05-10 15:55:00,36.0,36.03,35.98,36.03,31300.0,20.3289,20.3458,20.3176,20.3458,31300.0
2005-05-11 09:30:00,36.02,36.12,36.02,36.04,28400.0,20.3402,20.3966,20.3402,20.3514,28400.0
2005-05-11 09:35:00,36.02,36.14,35.94,36.1,14300.0,20.3402,20.4079,20.295,20.3853,14300.0
2005-05-11 09:40:00,36.11,36.13,36.08,36.09,15500.0,20.391,20.4023,20.374,20.3797,15500.0
2005-05-11 09:45:00,36.1,36.15,36.0,36.08,18600.0,20.3853,20.4136,20.3289,20.374,18600.0
2005-05-11 09:50:00,36.08,36.09,35.98,35.98,11600.0,20.374,20.3797,20.3176,20.3176,11600.0
2005-05-11 09:55:00,35.95,35.95,35.88,35.91,12400.0,20.3006,20.3006,20.2611,20.278,12400.0
2005-05-11 10:00:00,35.9,35.95,35.89,35.89,19300.0,20.2724,20.3006,20.2667,20.2667,19300.0
2005-05-11 10:05:00,35.89,35.95,35.89,35.91,11100.0,20.2667,20.3006,20.2667,20.278,11100.0
2005-05-11 10:10:00,35.95,35.95,35.92,35.93,10300.0,20.3006,20.3006,20.2837,20.2893,10300.0
2005-05-11 10:15:00,35.93,36.0,35.92,36.0,18500.0,20.2893,20.3289,20.2837,20.3289,18500.0
2005-05-11 10:20:00,36.0,36.02,35.97,35.99,9700.0,20.3289,20.3402,20.3119,20.3232,9700.0
2005-05-11 10:25:00,35.99,36.03,35.99,36.02,9500.0,20.3232,20.3458,20.3232,20.3402,9500.0
2005-05-11 10:30:00,36.04,36.14,35.99,36.01,33500.0,20.3514,20.4079,20.3232,20.3345,33500.0
2005-05-11 10:35:00,36.02,36.13,36.0,36.08,11500.0,20.3402,20.4023,20.3289,20.374,11500.0
2005-05-11 10:40:00,36.11,36.17,36.08,36.09,9900.0,20.391,20.4249,20.374,20.3797,9900.0
2005-05-11 10:45:00,36.08,36.1,36.03,36.06,10200.0,20.374,20.3853,20.3458,20.3627,10200.0
2005-05-11 10:50:00,36.07,36.07,35.93,35.93,17300.0,20.3684,20.3684,20.2893,20.2893,17300.0
2005-05-11 10:55:00,35.9,36.02,35.9,36.02,11300.0,20.2724,20.3402,20.2724,20.3402,11300.0
2005-05-11 11:00:00,36.01,36.02,36.0,36.01,11900.0,20.3345,20.3402,20.3289,20.3345,11900.0
2005-05-11 11:05:00,36.01,36.11,36.01,36.09,16700.0,20.3345,20.391,20.3345,20.3797,16700.0
2005-05-11 11:10:00,36.09,36.1,36.03,36.04,16300.0,20.3797,20.3853,20.3458,20.3514,16300.0
2005-05-11 11:15:00,36.03,36.09,36.02,36.06,17000.0,20.3458,20.3797,20.3402,20.3627,17000.0
2005-05-11 11:20:00,36.05,36.07,36.03,36.05,9600.0,20.3571,20.3684,20.3458,20.3571,9600.0
2005-05-11 11:25:00,36.05,36.08,36.04,36.08,13400.0,20.3571,20.374,20.3514,20.374,13400.0
2005-05-11 11:30:00,36.08,36.13,36.07,36.11,13900.0,20.374,20.4023,20.3684,20.391,13900.0
2005-05-11 11:35:00,36.11,36.13,36.09,36.09,20900.0,20.391,20.4023,20.3797,20.3797,20900.0
2005-05-11 11:40:00,36.09,36.13,36.08,36.12,16100.0,20.3797,20.4023,20.374,20.3966,16100.0
2005-05-11 11:45:00,36.11,36.12,36.09,36.1,12600.0,20.391,20.3966,20.3797,20.3853,12600.0
2005-05-11 11:50:00,36.09,36.11,36.07,36.11,13200.0,20.3797,20.391,20.3684,20.391,13200.0
2005-05-11 11:55:00,36.1,36.11,36.01,36.03,28500.0,20.3853,20.391,20.3345,20.3458,28500.0
2005-05-11 12:00:00,36.03,36.05,36.01,36.03,15700.0,20.3458,20.3571,20.3345,20.3458,15700.0
2005-05-11 12:05:00,36.04,36.05,35.89,35.99,50500.0,20.3514,20.3571,20.2667,20.3232,50500.0
2005-05-11 12:10:00,35.99,36.06,35.95,36.05,28700.0,20.3232,20.3627,20.3006,20.3571,28700.0
2005-05-11 12:15:00,36.06,36.06,36.0,36.05,19900.0,20.3627,20.3627,20.3289,20.3571,19900.0
2005-05-11 12:20:00,36.05,36.06,36.01,36.02,20100.0,20.3571,20.3627,20.3345,20.3402,20100.0
2005-05-11 12:25:00,36.03,36.05,36.02,36.04,8100.0,20.3458,20.3571,20.3402,20.3514,8100.0
2005-05-11 12:30:00,36.04,36.05,36.0,36.0,6600.0,20.3514,20.3571,20.3289,20.3289,6600.0
2005-05-11 12:35:00,36.0,36.03,36.0,36.03,11200.0,20.3289,20.3458,20.3289,20.3458,11200.0
2005-05-11 12:40:00,36.01,36.05,36.01,36.04,10700.0,20.3345,20.3571,20.3345,20.3514,10700.0
2005-05-11 12:45:00,36.04,36.05,36.02,36.05,10100.0,20.3514,20.3571,20.3402,20.3571,10100.0
2005-05-11 12:50:00,36.05,36.05,36.03,36.04,10200.0,20.3571,20.3571,20.3458,20.3514,10200.0
2005-05-11 12:55:00,36.04,36.05,36.01,36.01,28200.0,20.3514,20.3571,20.3345,20.3345,28200.0
2005-05-11 13:00:00,36.01,36.05,36.01,36.05,12100.0,20.3345,20.3571,20.3345,20.3571,12100.0
2005-05-11 13:05:00,36.05,36.05,36.03,36.05,72800.0,20.3571,20.3571,20.3458,20.3571,72800.0
2005-05-11 13:10:00,36.04,36.09,36.04,36.08,41200.0,20.3514,20.3797,20.3514,20.374,41200.0
2005-05-11 13:15:00,36.08,36.11,36.08,36.1,16700.0,20.374,20.391,20.374,20.3853,16700.0
2005-05-11 13:20:00,36.1,36.12,36.09,36.1,9000.0,20.3853,20.3966,20.3797,20.3853,9000.0
2005-05-11 13:25:00,36.1,36.11,36.09,36.1,8600.0,20.3853,20.391,20.3797,20.3853,8600.0
2005-05-11 13:30:00,36.1,36.1,36.07,36.07,13100.0,20.3853,20.3853,20.3684,20.3684,13100.0
2005-05-11 13:35:00,36.07,36.08,36.04,36.05,14200.0,20.3684,20.374,20.3514,20.3571,14200.0
2005-05-11 13:40:00,36.04,36.05,36.03,36.03,8500.0,20.3514,20.3571,20.3458,20.3458,8500.0
2005-05-11 13:45:00,36.03,36.03,35.97,36.01,23300.0,20.3458,20.3458,20.3119,20.3345,23300.0
2005-05-11 13:50:00,35.99,36.02,35.98,36.0,7500.0,20.3232,20.3402,20.3176,20.3289,7500.0
2005-05-11 13:55:00,36.0,36.03,36.0,36.02,8800.0,20.3289,20.3458,20.3289,20.3402,8800.0
2005-05-11 14:00:00,36.02,36.05,36.0,36.04,15300.0,20.3402,20.3571,20.3289,20.3514,15300.0
2005-05-11 14:05:00,36.03,36.15,36.02,36.15,28300.0,20.3458,20.4136,20.3402,20.4136,28300.0
2005-05-11 14:10:00,36.15,36.2,36.13,36.19,41900.0,20.4136,20.4418,20.4023,20.4362,41900.0
2005-05-11 14:15:00,36.2,36.25,36.2,36.24,29800.0,20.4418,20.47,20.4418,20.4644,29800.0
2005-05-11 14:20:00,36.24,36.25,36.23,36.24,31500.0,20.4644,20.47,20.4587,20.4644,31500.0
2005-05-11 14:25:00,36.25,36.27,36.24,36.24,21200.0,20.47,20.4813,20.4644,20.4644,21200.0
2005-05-11 14:30:00,36.24,36.26,36.24,36.25,13100.0,20.4644,20.4757,20.4644,20.47,13100.0
2005-05-11 14:35:00,36.26,36.27,36.23,36.24,17200.0,20.4757,20.4813,20.4587,20.4644,17200.0
2005-05-11 14:40:00,36.24,36.25,36.23,36.24,20200.0,20.4644,20.47,20.4587,20.4644,20200.0
2005-05-11 14:45:00,36.24,36.32,36.24,36.29,33300.0,20.4644,20.5096,20.4644,20.4926,33300.0
2005-05-11 14:50:00,36.3,36.34,36.28,36.3,19900.0,20.4983,20.5209,20.487,20.4983,19900.0
2005-05-11 14:55:00,36.3,36.31,36.28,36.29,19700.0,20.4983,20.5039,20.487,20.4926,19700.0
2005-05-11 15:00:00,36.29,36.3,36.25,36.27,20000.0,20.4926,20.4983,20.47,20.4813,20000.0
2005-05-11 15:05:00,36.27,36.28,36.25,36.28,21400.0,20.4813,20.487,20.47,20.487,21400.0
2005-05-11 15:10:00,36.28,36.33,36.28,36.3,22500.0,20.487,20.5152,20.487,20.4983,22500.0
2005-05-11 15:15:00,36.3,36.35,36.29,36.33,31300.0,20.4983,20.5265,20.4926,20.5152,31300.0
2005-05-11 15:20:00,36.33,36.38,36.32,36.34,37300.0,20.5152,20.5434,20.5096,20.5209,37300.0
2005-05-11 15:25:00,36.34,36.34,36.31,36.33,15900.0,20.5209,20.5209,20.5039,20.5152,15900.0
2005-05-11 15:30:00,36.33,36.35,36.31,36.31,31400.0,20.5152,20.5265,20.5039,20.5039,31400.0
2005-05-11 15:35:00,36.32,36.32,36.26,36.27,29200.0,20.5096,20.5096,20.4757,20.4813,29200.0
2005-05-11 15:40:00,36.27,36.32,36.26,36.29,24300.0,20.4813,20.5096,20.4757,20.4926,24300.0
2005-05-11 15:45:00,36.3,36.31,36.28,36.29,23400.0,20.4983,20.5039,20.487,20.4926,23400.0
2005-05-11 15:50:00,36.3,36.33,36.29,36.31,20500.0,20.4983,20.5152,20.4926,20.5039,20500.0
2005-05-11 15:55:00,36.31,36.33,36.27,36.28,39300.0,20.5039,20.5152,20.4813,20.487,39300.0
2005-05-12 09:30:00,36.45,36.45,36.25,36.36,52200.0,20.583,20.583,20.47,20.5321,52200.0
2005-05-12 09:35:00,36.4,36.44,36.38,36.43,24400.0,20.5547,20.5773,20.5434,20.5717,24400.0
2005-05-12 09:40:00,36.43,36.44,36.4,36.4,14200.0,20.5717,20.5773,20.5547,20.5547,14200.0
2005-05-12 09:45:00,36.42,36.42,36.38,36.39,8900.0,20.566,20.566,20.5434,20.5491,8900.0
2005-05-12 09:50:00,36.4,36.44,36.35,36.35,6300.0,20.5547,20.5773,20.5265,20.5265,6300.0
2005-05-12 09:55:00,36.35,36.36,36.3,36.35,14100.0,20.5265,20.5321,20.4983,20.5265,14100.0
2005-05-12 10:00:00,36.36,36.41,36.36,36.39,35700.0,20.5321,20.5604,20.5321,20.5491,35700.0
2005-05-12 10:05:00,36.39,36.44,36.36,36.44,14700.0,20.5491,20.5773,20.5321,20.5773,14700.0
2005-05-12 10:10:00,36.44,36.49,36.44,36.48,27300.0,20.5773,20.6056,20.5773,20.5999,27300.0
2005-05-12 10:15:00,36.48,36.5,36.43,36.48,11800.0,20.5999,20.6112,20.5717,20.5999,11800.0
2005-05-12 10:20:00,36.47,36.48,36.45,36.46,14200.0,20.5943,20.5999,20.583,20.5886,14200.0
2005-05-12 10:25:00,36.44,36.44,36.37,36.39,7900.0,20.5773,20.5773,20.5378,20.5491,7900.0
2005-05-12 10:30:00,36.4,36.42,36.36,36.42,13700.0,20.5547,20.566,20.5321,20.566,13700.0
2005-05-12 10:35:00,36.42,36.47,36.4,36.42,18300.0,20.566,20.5943,20.5547,20.566,18300.0
2005-05-12 10:40:00,36.41,36.42,36.37,36.4,13400.0,20.5604,20.566,20.5378,20.5547,13400.0
2005-05-12 10:45:00,36.4,36.44,36.35,36.35,16100.0,20.5547,20.5773,20.5265,20.5265,16100.0
2005-05-12 10:50:00,36.36,36.42,36.33,36.41,9500.0,20.5321,20.566,20.5152,20.5604,9500.0
2005-05-12 10:55:00,36.4,36.44,36.38,36.44,13800.0,20.5547,20.5773,20.5434,20.5773,13800.0
2005-05-12 11:00:00,36.43,36.43,36.41,36.42,8900.0,20.5717,20.5717,20.5604,20.566,8900.0
2005-05-12 11:05:00,36.42,36.45,36.39,36.43,53700.0,20.566,20.583,20.5491,20.5717,53700.0
2005-05-12 11:10:00,36.42,36.44,36.41,36.44,11000.0,20.566,20.5773,20.5604,20.5773,11000.0
2005-05-12 11:15:00,36.43,36.45,36.41,36.44,12600.0,20.5717,20.583,20.5604,20.5773,12600.0
2005-05-12 11:20:00,36.45,36.5,36.44,36.49,24200.0,20.583,20.6112,20.5773,20.6056,24200.0
2005-05-12 11:25:00,36.48,36.5,36.47,36.5,11700.0,20.5999,20.6112,20.5943,20.6112,11700.0
2005-05-12 11:30:00,36.48,36.5,36.48,36.49,11300.0,20.5999,20.6112,20.5999,20.6056,11300.0
2005-05-12 11:35:00,36.5,36.5,36.47,36.48,5500.0,20.6112,20.6112,20.5943,20.5999,5500.0
2005-05-12 11:40:00,36.48,36.48,36.46,36.46,16300.0,20.5999,20.5999,20.5886,20.5886,16300.0
2005-05-12 11:45:00,36.46,36.47,36.44,36.46,4600.0,20.5886,20.5943,20.5773,20.5886,4600.0
2005-05-12 11:50:00,36.47,36.48,36.46,36.48,8000.0,20.5943,20.5999,20.5886,20.5999,8000.0
2005-05-12 11:55:00,36.47,36.5,36.42,36.5,33900.0,20.5943,20.6112,20.566,20.6112,33900.0
2005-05-12 12:00:00,36.5,36.55,36.5,36.54,17100.0,20.6112,20.6394,20.6112,20.6338,17100.0
2005-05-12 12:05:00,36.55,36.55,36.45,36.5,24100.0,20.6394,20.6394,20.583,20.6112,24100.0
2005-05-12 12:10:00,36.52,36.53,36.46,36.52,11400.0,20.6225,20.6281,20.5886,20.6225,11400.0
2005-05-12 12:15:00,36.51,36.55,36.48,36.48,10200.0,20.6169,20.6394,20.5999,20.5999,10200.0
2005-05-12 12:20:00,36.48,36.5,36.45,36.5,9300.0,20.5999,20.6112,20.583,20.6112,9300.0
2005-05-12 12:25:00,36.51,36.55,36.5,36.51,11500.0,20.6169,20.6394,20.6112,20.6169,11500.0
2005-05-12 12:30:00,36.5,36.55,36.5,36.53,9500.0,20.6112,20.6394,20.6112,20.6281,9500.0
2005-05-12 12:35:00,36.52,36.54,36.49,36.49,5700.0,20.6225,20.6338,20.6056,20.6056,5700.0
2005-05-12 12:40:00,36.5,36.51,36.47,36.5,3700.0,20.6112,20.6169,20.5943,20.6112,3700.0
2005-05-12 12:45:00,36.5,36.51,36.47,36.47,8200.0,20.6112,20.6169,20.5943,20.5943,8200.0
2005-05-12 12:50:00,36.47,36.5,36.47,36.49,13000.0,20.5943,20.6112,20.5943,20.6056,13000.0
2005-05-12 12:55:00,36.5,36.5,36.46,36.46,8400.0,20.6112,20.6112,20.5886,20.5886,8400.0
2005-05-12 13:00:00,36.46,36.47,36.46,36.47,4100.0,20.5886,20.5943,20.5886,20.5943,4100.0
2005-05-12 13:05:00,36.47,36.47,36.44,36.45,30900.0,20.5943,20.5943,20.5773,20.583,30900.0
2005-05-12 13:10:00,36.45,36.45,36.42,36.42,3500.0,20.583,20.583,20.566,20.566,3500.0
2005-05-12 13:15:00,36.42,36.42,36.37,36.39,6200.0,20.566,20.566,20.5378,20.5491,6200.0
2005-05-12 13:20:00,36.39,36.4,36.38,36.39,5100.0,20.5491,20.5547,20.5434,20.5491,5100.0
2005-05-12 13:25:00,36.4,36.4,36.33,36.35,19600.0,20.5547,20.5547,20.5152,20.5265,19600.0
2005-05-12 13:30:00,36.35,36.35,36.34,36.35,11900.0,20.5265,20.5265,20.5209,20.5265,11900.0
2005-05-12 13:35:00,36.35,36.35,36.31,36.32,10200.0,20.5265,20.5265,20.5039,20.5096,10200.0
2005-05-12 13:40:00,36.3,36.3,36.18,36.2,34900.0,20.4983,20.4983,20.4305,20.4418,34900.0
2005-05-12 13:45:00,36.2,36.21,36.11,36.16,21300.0,20.4418,20.4474,20.391,20.4192,21300.0
2005-05-12 13:50:00,36.17,36.2,36.16,36.18,11800.0,20.4249,20.4418,20.4192,20.4305,11800.0
2005-05-12 13:55:00,36.19,36.23,36.18,36.21,4400.0,20.4362,20.4587,20.4305,20.4474,4400.0
2005-05-12 14:00:00,36.21,36.26,36.2,36.25,7700.0,20.4474,20.4757,20.4418,20.47,7700.0
2005-05-12 14:05:00,36.26,36.27,36.21,36.21,6300.0,20.4757,20.4813,20.4474,20.4474,6300.0
2005-05-12 14:10:00,36.21,36.23,36.13,36.14,14100.0,20.4474,20.4587,20.4023,20.4079,14100.0
2005-05-12 14:15:00,36.12,36.19,36.09,36.16,7900.0,20.3966,20.4362,20.3797,20.4192,7900.0
2005-05-12 14:20:00,36.16,36.17,36.07,36.11,8800.0,20.4192,20.4249,20.3684,20.391,8800.0
2005-05-12 14:25:00,36.12,36.16,36.06,36.13,15000.0,20.3966,20.4192,20.3627,20.4023,15000.0
2005-05-12 14:30:00,36.11,36.16,36.08,36.08,23600.0,20.391,20.4192,20.374,20.374,23600.0
2005-05-12 14:35:00,36.08,36.13,36.08,36.12,7100.0,20.374,20.4023,20.374,20.3966,7100.0
2005-05-12 14:40:00,36.13,36.14,36.03,36.04,11000.0,20.4023,20.4079,20.3458,20.3514,11000.0
2005-05-12 14:45:00,36.05,36.08,36.02,36.08,11400.0,20.3571,20.374,20.3402,20.374,11400.0
2005-05-12 14:50:00,36.09,36.1,36.01,36.04,17100.0,20.3797,20.3853,20.3345,20.3514,17100.0
2005-05-12 14:55:00,36.04,36.08,36.01,36.05,23000.0,20.3514,20.374,20.3345,20.3571,23000.0
2005-05-12 15:00:00,36.05,36.11,36.04,36.11,18400.0,20.3571,20.391,20.3514,20.391,18400.0
2005-05-12 15:05:00,36.09,36.1,36.09,36.09,5200.0,20.3797,20.3853,20.3797,20.3797,5200.0
2005-05-12 15:10:00,36.09,36.09,35.98,36.0,28700.0,20.3797,20.3797,20.3176,20.3289,28700.0
2005-05-12 15:15:00,36.0,36.04,35.91,35.92,26000.0,20.3289,20.3514,20.278,20.2837,26000.0
2005-05-12 15:20:00,35.92,35.99,35.9,35.99,29600.0,20.2837,20.3232,20.2724,20.3232,29600.0
2005-05-12 15:25:00,36.0,36.05,35.99,35.99,20600.0,20.3289,20.3571,20.3232,20.3232,20600.0
2005-05-12 15:30:00,35.99,36.0,35.9,35.92,39000.0,20.3232,20.3289,20.2724,20.2837,39000.0
2005-05-12 15:35:00,35.93,35.99,35.9,35.99,55200.0,20.2893,20.3232,20.2724,20.3232,55200.0
2005-05-12 15:40:00,36.0,36.03,36.0,36.0,37000.0,20.3289,20.3458,20.3289,20.3289,37000.0
2005-05-12 15:45:00,35.96,36.04,35.96,36.04,32900.0,20.3063,20.3514,20.3063,20.3514,32900.0
2005-05-12 15:50:00,36.03,36.04,35.9,35.9,83300.0,20.3458,20.3514,20.2724,20.2724,83300.0
2005-05-12 15:55:00,35.89,35.92,35.85,35.88,108800.0,20.2667,20.2837,20.2442,20.2611,108800.0
2005-05-13 09:30:00,35.82,35.82,35.6,35.61,50400.0,20.2272,20.2272,20.103,20.1086,50400.0
2005-05-13 09:35:00,35.65,35.74,35.62,35.73,13700.0,20.1312,20.182,20.1143,20.1764,13700.0
2005-05-13 09:40:00,35.74,35.84,35.68,35.84,16700.0,20.182,20.2385,20.1482,20.2385,16700.0
2005-05-13 09:45:00,35.78,35.78,35.66,35.71,23100.0,20.2046,20.2046,20.1369,20.1651,23100.0
2005-05-13 09:50:00,35.72,35.72,35.6,35.6,25200.0,20.1707,20.1707,20.103,20.103,25200.0
2005-05-13 09:55:00,35.61,35.62,35.56,35.61,21600.0,20.1086,20.1143,20.0804,20.1086,21600.0
2005-05-13 10:00:00,35.61,35.61,35.51,35.52,21100.0,20.1086,20.1086,20.0522,20.0578,21100.0
2005-05-13 10:05:00,35.51,35.56,35.47,35.49,34300.0,20.0522,20.0804,20.0296,20.0409,34300.0
2005-05-13 10:10:00,35.5,35.52,35.45,35.52,32000.0,20.0465,20.0578,20.0183,20.0578,32000.0
2005-05-13 10:15:00,35.52,35.57,35.52,35.57,9600.0,20.0578,20.086,20.0578,20.086,9600.0
2005-05-13 10:20:00,35.56,35.58,35.48,35.5,18600.0,20.0804,20.0917,20.0352,20.0465,18600.0
2005-05-13 10:25:00,35.51,35.62,35.49,35.62,20700.0,20.0522,20.1143,20.0409,20.1143,20700.0
2005-05-13 10:30:00,35.62,35.62,35.53,35.53,15200.0,20.1143,20.1143,20.0635,20.0635,15200.0
2005-05-13 10:35:00,35.53,35.65,35.52,35.64,20900.0,20.0635,20.1312,20.0578,20.1256,20900.0
2005-05-13 10:40:00,35.64,35.72,35.63,35.71,32400.0,20.1256,20.1707,20.1199,20.1651,32400.0
2005-05-13 10:45:00,35.7,35.72,35.66,35.68,19100.0,20.1595,20.1707,20.1369,20.1482,19100.0
2005-05-13 10:50:00,35.68,35.69,35.67,35.68,14900.0,20.1482,20.1538,20.1425,20.1482,14900.0
2005-05-13 10:55:00,35.68,35.76,35.63,35.76,30900.0,20.1482,20.1933,20.1199,20.1933,30900.0
2005-05-13 11:00:00,35.77,35.8,35.73,35.76,21100.0,20.199,20.2159,20.1764,20.1933,21100.0
2005-05-13 11:05:00,35.76,35.78,35.72,35.72,10000.0,20.1933,20.2046,20.1707,20.1707,10000.0
2005-05-13 11:10:00,35.72,35.74,35.71,35.74,12000.0,20.1707,20.182,20.1651,20.182,12000.0
2005-05-13 11:15:00,35.73,35.74,35.69,35.69,10800.0,20.1764,20.182,20.1538,20.1538,10800.0
2005-05-13 11:20:00,35.71,35.71,35.68,35.68,10500.0,20.1651,20.1651,20.1482,20.1482,10500.0
2005-05-13 11:25:00,35.68,35.79,35.68,35.75,19200.0,20.1482,20.2103,20.1482,20.1877,19200.0
2005-05-13 11:30:00,35.76,35.76,35.69,35.69,14600.0,20.1933,20.1933,20.1538,20.1538,14600.0
2005-05-13 11:35:00,35.69,35.69,35.68,35.69,4000.0,20.1538,20.1538,20.1482,20.1538,4000.0
2005-05-13 11:40:00,35.69,35.72,35.67,35.68,29800.0,20.1538,20.1707,20.1425,20.1482,29800.0
2005-05-13 11:45:00,35.68,35.68,35.66,35.66,6000.0,20.1482,20.1482,20.1369,20.1369,6000.0
2005-05-13 11:50:00,35.67,35.71,35.66,35.67,15800.0,20.1425,20.1651,20.1369,20.1425,15800.0
2005-05-13 11:55:00,35.71,35.75,35.68,35.68,9900.0,20.1651,20.1877,20.1482,20.1482,9900.0
2005-05-13 12:00:00,35.68,35.68,35.61,35.63,11700.0,20.1482,20.1482,20.1086,20.1199,11700.0
2005-05-13 12:05:00,35.63,35.63,35.62,35.63,12400.0,20.1199,20.1199,20.1143,20.1199,12400.0
2005-05-13 12:10:00,35.64,35.64,35.63,35.63,2600.0,20.1256,20.1256,20.1199,20.1199,2600.0
2005-05-13 12:15:00,35.64,35.69,35.64,35.66,15200.0,20.1256,20.1538,20.1256,20.1369,15200.0
2005-05-13 12:20:00,35.67,35.7,35.66,35.67,10100.0,20.1425,20.1595,20.1369,20.1425,10100.0
2005-05-13 12:25:00,35.67,35.72,35.67,35.69,12100.0,20.1425,20.1707,20.1425,20.1538,12100.0
2005-05-13 12:30:00,35.69,35.69,35.58,35.59,13300.0,20.1538,20.1538,20.0917,20.0973,13300.0
2005-05-13 12:35:00,35.59,35.59,35.54,35.57,12600.0,20.0973,20.0973,20.0691,20.086,12600.0
2005-05-13 12:40:00,35.58,35.58,35.53,35.58,14000.0,20.0917,20.0917,20.0635,20.0917,14000.0
2005-05-13 12:45:00,35.59,35.64,35.58,35.58,5000.0,20.0973,20.1256,20.0917,20.0917,5000.0
2005-05-13 12:50:00,35.58,35.62,35.55,35.62,14200.0,20.0917,20.1143,20.0747,20.1143,14200.0
2005-05-13 12:55:00,35.63,35.64,35.6,35.62,3000.0,20.1199,20.1256,20.103,20.1143,3000.0
2005-05-13 13:00:00,35.63,35.7,35.63,35.68,14000.0,20.1199,20.1595,20.1199,20.1482,14000.0
2005-05-13 13:05:00,35.68,35.68,35.5,35.61,6500.0,20.1482,20.1482,20.0465,20.1086,6500.0
2005-05-13 13:10:00,35.64,35.65,35.62,35.64,4600.0,20.1256,20.1312,20.1143,20.1256,4600.0
2005-05-13 13:15:00,35.63,35.66,35.61,35.63,9200.0,20.1199,20.1369,20.1086,20.1199,9200.0
2005-05-13 13:20:00,35.63,35.64,35.62,35.62,8900.0,20.1199,20.1256,20.1143,20.1143,8900.0
2005-05-13 13:25:00,35.62,35.62,35.56,35.58,6900.0,20.1143,20.1143,20.0804,20.0917,6900.0
2005-05-13 13:30:00,35.59,35.6,35.58,35.58,8100.0,20.0973,20.103,20.0917,20.0917,8100.0
2005-05-13 13:35:00,35.57,35.61,35.56,35.6,3400.0,20.086,20.1086,20.0804,20.103,3400.0
2005-05-13 13:40:00,35.6,35.67,35.5,35.5,13200.0,20.103,20.1425,20.0465,20.0465,13200.0
2005-05-13 13:45:00,35.52,35.57,35.52,35.57,7900.0,20.0578,20.086,20.0578,20.086,7900.0
2005-05-13 13:50:00,35.57,35.58,35.52,35.52,5700.0,20.086,20.0917,20.0578,20.0578,5700.0
2005-05-13 13:55:00,35.52,35.54,35.44,35.52,18500.0,20.0578,20.0691,20.0126,20.0578,18500.0
2005-05-13 14:00:00,35.52,35.6,35.5,35.59,10500.0,20.0578,20.103,20.0465,20.0973,10500.0
2005-05-13 14:05:00,35.6,35.6,35.53,35.53,10400.0,20.103,20.103,20.0635,20.0635,10400.0
2005-05-13 14:10:00,35.54,35.6,35.53,35.55,16000.0,20.0691,20.103,20.0635,20.0747,16000.0
2005-05-13 14:15:00,35.53,35.53,35.43,35.45,17300.0,20.0635,20.0635,20.007,20.0183,17300.0
2005-05-13 14:20:00,35.45,35.52,35.43,35.51,7500.0,20.0183,20.0578,20.007,20.0522,7500.0
2005-05-13 14:25:00,35.5,35.54,35.49,35.53,6300.0,20.0465,20.0691,20.0409,20.0635,6300.0
2005-05-13 14:30:00,35.53,35.53,35.41,35.44,25000.0,20.0635,20.0635,19.9957,20.0126,25000.0
2005-05-13 14:35:00,35.44,35.44,35.26,35.33,23000.0,20.0126,20.0126,19.911,19.9505,23000.0
2005-05-13 14:40:00,35.34,35.34,35.3,35.32,16200.0,19.9562,19.9562,19.9336,19.9449,16200.0
2005-05-13 14:45:00,35.32,35.32,35.15,35.17,27200.0,19.9449,19.9449,19.8489,19.8602,27200.0
2005-05-13 14:50:00,35.18,35.35,35.18,35.33,14600.0,19.8658,19.9618,19.8658,19.9505,14600.0
2005-05-13 14:55:00,35.31,35.36,35.31,35.33,13800.0,19.9392,19.9675,19.9392,19.9505,13800.0
2005-05-13 15:00:00,35.33,35.34,35.28,35.3,21500.0,19.9505,19.9562,19.9223,19.9336,21500.0
2005-05-13 15:05:00,35.3,35.4,35.3,35.4,10300.0,19.9336,19.99,19.9336,19.99,10300.0
2005-05-13 15:10:00,35.4,35.46,35.36,35.41,28600.0,19.99,20.0239,19.9675,19.9957,28600.0
2005-05-13 15:15:00,35.4,35.44,35.37,35.41,17000.0,19.99,20.0126,19.9731,19.9957,17000.0
2005-05-13 15:20:00,35.42,35.59,35.41,35.43,39300.0,20.0013,20.0973,19.9957,20.007,39300.0
2005-05-13 15:25:00,35.42,35.46,35.38,35.4,26600.0,20.0013,20.0239,19.9788,19.99,26600.0
2005-05-13 15:30:00,35.4,35.49,35.39,35.45,25600.0,19.99,20.0409,19.9844,20.0183,25600.0
2005-05-13 15:35:00,35.45,35.5,35.43,35.49,13600.0,20.0183,20.0465,20.007,20.0409,13600.0
2005-05-13 15:40:00,35.5,35.55,35.47,35.48,34900.0,20.0465,20.0747,20.0296,20.0352,34900.0
2005-05-13 15:45:00,35.47,35.56,35.45,35.56,17400.0,20.0296,20.0804,20.0183,20.0804,17400.0
2005-05-13 15:50:00,35.56,35.56,35.43,35.43,24300.0,20.0804,20.0804,20.007,20.007,24300.0
2005-05-13 15:55:00,35.43,35.48,35.4,35.45,34800.0,20.007,20.0352,19.99,20.0183,34800.0
2005-05-16 09:30:00,35.59,35.64,35.5,35.5,37000.0,20.0973,20.1256,20.0465,20.0465,37000.0
2005-05-16 09:35:00,35.5,35.6,35.5,35.57,10500.0,20.0465,20.103,20.0465,20.086,10500.0
2005-05-16 09:40:00,35.58,35.7,35.57,35.68,24200.0,20.0917,20.1595,20.086,20.1482,24200.0
2005-05-16 09:45:00,35.7,35.72,35.62,35.63,13400.0,20.1595,20.1707,20.1143,20.1199,13400.0
2005-05-16 09:50:00,35.63,35.69,35.63,35.68,11300.0,20.1199,20.1538,20.1199,20.1482,11300.0
2005-05-16 09:55:00,35.69,35.82,35.68,35.77,36100.0,20.1538,20.2272,20.1482,20.199,36100.0
2005-05-16 10:00:00,35.76,35.92,35.76,35.83,23800.0,20.1933,20.2837,20.1933,20.2329,23800.0
2005-05-16 10:05:00,35.85,35.9,35.72,35.72,13400.0,20.2442,20.2724,20.1707,20.1707,13400.0
2005-05-16 10:10:00,35.72,35.84,35.72,35.79,11300.0,20.1707,20.2385,20.1707,20.2103,11300.0
2005-05-16 10:15:00,35.79,35.92,35.77,35.92,14800.0,20.2103,20.2837,20.199,20.2837,14800.0
2005-05-16 10:20:00,35.92,35.93,35.84,35.86,15900.0,20.2837,20.2893,20.2385,20.2498,15900.0
2005-05-16 10:25:00,35.85,36.0,35.85,36.0,31900.0,20.2442,20.3289,20.2442,20.3289,31900.0
2005-05-16 10:30:00,35.98,36.04,35.98,36.02,24100.0,20.3176,20.3514,20.3176,20.3402,24100.0
2005-05-16 10:35:00,35.99,36.08,35.99,36.07,17800.0,20.3232,20.374,20.3232,20.3684,17800.0
2005-05-16 10:40:00,36.07,36.09,36.02,36.09,31400.0,20.3684,20.3797,20.3402,20.3797,31400.0
2005-05-16 10:45:00,36.07,36.2,36.04,36.14,20000.0,20.3684,20.4418,20.3514,20.4079,20000.0
2005-05-16 10:50:00,36.13,36.19,36.12,36.14,20100.0,20.4023,20.4362,20.3966,20.4079,20100.0
2005-05-16 10:55:00,36.15,36.24,36.15,36.22,19000.0,20.4136,20.4644,20.4136,20.4531,19000.0
2005-05-16 11:00:00,36.24,36.25,36.15,36.2,17300.0,20.4644,20.47,20.4136,20.4418,17300.0
2005-05-16 11:05:00,36.21,36.21,36.14,36.16,10700.0,20.4474,20.4474,20.4079,20.4192,10700.0
2005-05-16 11:10:00,36.18,36.22,36.18,36.21,11400.0,20.4305,20.4531,20.4305,20.4474,11400.0
2005-05-16 11:15:00,36.21,36.25,36.19,36.24,18500.0,20.4474,20.47,20.4362,20.4644,18500.0
2005-05-16 11:20:00,36.23,36.3,36.23,36.29,15400.0,20.4587,20.4983,20.4587,20.4926,15400.0
2005-05-16 11:25:00,36.29,36.29,36.23,36.23,11100.0,20.4926,20.4926,20.4587,20.4587,11100.0
2005-05-16 11:30:00,36.23,36.27,36.21,36.23,14200.0,20.4587,20.4813,20.4474,20.4587,14200.0
2005-05-16 11:35:00,36.23,36.24,36.19,36.19,7000.0,20.4587,20.4644,20.4362,20.4362,7000.0
2005-05-16 11:40:00,36.19,36.2,36.13,36.15,15300.0,20.4362,20.4418,20.4023,20.4136,15300.0
2005-05-16 11:45:00,36.16,36.16,36.14,36.14,4800.0,20.4192,20.4192,20.4079,20.4079,4800.0
2005-05-16 11:50:00,36.16,36.17,36.14,36.17,6000.0,20.4192,20.4249,20.4079,20.4249,6000.0
2005-05-16 11:55:00,36.16,36.26,36.16,36.22,13300.0,20.4192,20.4757,20.4192,20.4531,13300.0
2005-05-16 12:00:00,36.21,36.28,36.21,36.24,8500.0,20.4474,20.487,20.4474,20.4644,8500.0
2005-05-16 12:05:00,36.22,36.23,36.19,36.21,10000.0,20.4531,20.4587,20.4362,20.4474,10000.0
2005-05-16 12:10:00,36.22,36.22,36.2,36.2,3600.0,20.4531,20.4531,20.4418,20.4418,3600.0
2005-05-16 12:15:00,36.19,36.2,36.17,36.18,8800.0,20.4362,20.4418,20.4249,20.4305,8800.0
2005-05-16 12:20:00,36.19,36.19,36.17,36.18,6100.0,20.4362,20.4362,20.4249,20.4305,6100.0
2005-05-16 12:25:00,36.19,36.19,36.18,36.18,5200.0,20.4362,20.4362,20.4305,20.4305,5200.0
2005-05-16 12:30:00,36.19,36.19,36.15,36.16,6800.0,20.4362,20.4362,20.4136,20.4192,6800.0
2005-05-16 12:35:00,36.16,36.17,36.13,36.13,11500.0,20.4192,20.4249,20.4023,20.4023,11500.0
2005-05-16 12:40:00,36.13,36.13,36.09,36.1,6200.0,20.4023,20.4023,20.3797,20.3853,6200.0
2005-05-16 12:45:00,36.1,36.16,36.1,36.15,7500.0,20.3853,20.4192,20.3853,20.4136,7500.0
2005-05-16 12:50:00,36.16,36.16,36.13,36.13,11100.0,20.4192,20.4192,20.4023,20.4023,11100.0
2005-05-16 12:55:00,36.14,36.15,36.11,36.12,7100.0,20.4079,20.4136,20.391,20.3966,7100.0
2005-05-16 13:00:00,36.12,36.12,36.03,36.03,12000.0,20.3966,20.3966,20.3458,20.3458,12000.0
2005-05-16 13:05:00,36.03,36.04,36.03,36.03,4300.0,20.3458,20.3514,20.3458,20.3458,4300.0
2005-05-16 13:10:00,36.04,36.05,36.0,36.01,13000.0,20.3514,20.3571,20.3289,20.3345,13000.0
2005-05-16 13:15:00,36.01,36.02,36.0,36.02,4400.0,20.3345,20.3402,20.3289,20.3402,4400.0
2005-05-16 13:20:00,36.02,36.11,36.01,36.11,11500.0,20.3402,20.391,20.3345,20.391,11500.0
2005-05-16 13:25:00,36.12,36.14,36.01,36.01,20300.0,20.3966,20.4079,20.3345,20.3345,20300.0
2005-05-16 13:30:00,36.07,36.08,36.01,36.02,15400.0,20.3684,20.374,20.3345,20.3402,15400.0
2005-05-16 13:35:00,36.02,36.04,36.01,36.02,7300.0,20.3402,20.3514,20.3345,20.3402,7300.0
2005-05-16 13:40:00,36.03,36.08,36.02,36.07,13900.0,20.3458,20.374,20.3402,20.3684,13900.0
2005-05-16 13:45:00,36.09,36.12,36.09,36.09,8600.0,20.3797,20.3966,20.3797,20.3797,8600.0
2005-05-16 13:50:00,36.1,36.16,36.1,36.12,6000.0,20.3853,20.4192,20.3853,20.3966,6000.0
2005-05-16 13:55:00,36.12,36.19,36.11,36.19,10800.0,20.3966,20.4362,20.391,20.4362,10800.0
2005-05-16 14:00:00,36.16,36.22,36.13,36.13,17800.0,20.4192,20.4531,20.4023,20.4023,17800.0
2005-05-16 14:05:00,36.13,36.15,36.11,36.13,8900.0,20.4023,20.4136,20.391,20.4023,8900.0
2005-05-16 14:10:00,36.13,36.13,36.12,36.12,6400.0,20.4023,20.4023,20.3966,20.3966,6400.0
2005-05-16 14:15:00,36.1,36.14,36.08,36.11,18600.0,20.3853,20.4079,20.374,20.391,18600.0
2005-05-16 14:20:00,36.12,36.12,36.05,36.05,15700.0,20.3966,20.3966,20.3571,20.3571,15700.0
2005-05-16 14:25:00,36.07,36.09,36.06,36.08,4600.0,20.3684,20.3797,20.3627,20.374,4600.0
2005-05-16 14:30:00,36.08,36.13,36.08,36.12,13100.0,20.374,20.4023,20.374,20.3966,13100.0
2005-05-16 14:35:00,36.12,36.16,36.12,36.14,8800.0,20.3966,20.4192,20.3966,20.4079,8800.0
2005-05-16 14:40:00,36.14,36.16,36.12,36.13,10900.0,20.4079,20.4192,20.3966,20.4023,10900.0
2005-05-16 14:45:00,36.12,36.16,36.12,36.14,6500.0,20.3966,20.4192,20.3966,20.4079,6500.0
2005-05-16 14:50:00,36.15,36.25,36.11,36.14,15200.0,20.4136,20.47,20.391,20.4079,15200.0
2005-05-16 14:55:00,36.14,36.14,36.12,36.13,7900.0,20.4079,20.4079,20.3966,20.4023,7900.0
2005-05-16 15:00:00,36.14,36.14,36.09,36.11,15000.0,20.4079,20.4079,20.3797,20.391,15000.0
2005-05-16 15:05:00,36.11,36.11,36.09,36.1,9300.0,20.391,20.391,20.3797,20.3853,9300.0
2005-05-16 15:10:00,36.11,36.2,36.11,36.18,19900.0,20.391,20.4418,20.391,20.4305,19900.0
2005-05-16 15:15:00,36.18,36.21,36.17,36.2,10500.0,20.4305,20.4474,20.4249,20.4418,10500.0
2005-05-16 15:20:00,36.2,36.24,36.2,36.23,21600.0,20.4418,20.4644,20.4418,20.4587,21600.0
2005-05-16 15:25:00,36.23,36.28,36.21,36.21,28200.0,20.4587,20.487,20.4474,20.4474,28200.0
2005-05-16 15:30:00,36.23,36.26,36.22,36.25,39700.0,20.4587,20.4757,20.4531,20.47,39700.0
2005-05-16 15:35:00,36.24,36.26,36.22,36.22,20600.0,20.4644,20.4757,20.4531,20.4531,20600.0
2005-05-16 15:40:00,36.22,36.24,36.21,36.23,17800.0,20.4531,20.4644,20.4474,20.4587,17800.0
2005-05-16 15:45:00,36.23,36.31,36.23,36.29,26700.0,20.4587,20.5039,20.4587,20.4926,26700.0
2005-05-16 15:50:00,36.3,36.34,36.28,36.3,49100.0,20.4983,20.5209,20.487,20.4983,49100.0
2005-05-16 15:55:00,36.31,36.32,36.24,36.31,46100.0,20.5039,20.5096,20.4644,20.5039,46100.0
2005-05-17 09:30:00,36.11,36.14,36.05,36.1,33800.0,20.391,20.4079,20.3571,20.3853,33800.0
2005-05-17 09:35:00,36.12,36.12,35.98,36.01,9900.0,20.3966,20.3966,20.3176,20.3345,9900.0
2005-05-17 09:40:00,36.0,36.06,35.96,35.96,9700.0,20.3289,20.3627,20.3063,20.3063,9700.0
2005-05-17 09:45:00,35.99,36.03,35.95,36.0,12000.0,20.3232,20.3458,20.3006,20.3289,12000.0
2005-05-17 09:50:00,36.0,36.05,36.0,36.03,10400.0,20.3289,20.3571,20.3289,20.3458,10400.0
2005-05-17 09:55:00,36.05,36.07,36.0,36.02,9600.0,20.3571,20.3684,20.3289,20.3402,9600.0
2005-05-17 10:00:00,36.02,36.05,36.01,36.01,11700.0,20.3402,20.3571,20.3345,20.3345,11700.0
2005-05-17 10:05:00,36.02,36.05,36.02,36.05,12800.0,20.3402,20.3571,20.3402,20.3571,12800.0
2005-05-17 10:10:00,36.06,36.12,36.05,36.11,5400.0,20.3627,20.3966,20.3571,20.391,5400.0
2005-05-17 10:15:00,36.11,36.12,36.09,36.1,6900.0,20.391,20.3966,20.3797,20.3853,6900.0
2005-05-17 10:20:00,36.1,36.11,36.02,36.02,12300.0,20.3853,20.391,20.3402,20.3402,12300.0
2005-05-17 10:25:00,36.04,36.05,36.0,36.0,10600.0,20.3514,20.3571,20.3289,20.3289,10600.0
2005-05-17 10:30:00,36.0,36.06,35.95,36.0,11600.0,20.3289,20.3627,20.3006,20.3289,11600.0
2005-05-17 10:35:00,36.01,36.05,36.01,36.05,2600.0,20.3345,20.3571,20.3345,20.3571,2600.0
2005-05-17 10:40:00,36.06,36.12,36.06,36.12,6300.0,20.3627,20.3966,20.3627,20.3966,6300.0
2005-05-17 10:45:00,36.11,36.11,36.07,36.08,7400.0,20.391,20.391,20.3684,20.374,7400.0
2005-05-17 10:50:00,36.05,36.08,36.05,36.08,11900.0,20.3571,20.374,20.3571,20.374,11900.0
2005-05-17 10:55:00,36.08,36.08,35.99,36.04,15000.0,20.374,20.374,20.3232,20.3514,15000.0
2005-05-17 11:00:00,36.04,36.09,36.03,36.07,35800.0,20.3514,20.3797,20.3458,20.3684,35800.0
2005-05-17 11:05:00,36.07,36.12,36.07,36.11,20000.0,20.3684,20.3966,20.3684,20.391,20000.0
2005-05-17 11:10:00,36.11,36.11,36.09,36.09,9500.0,20.391,20.391,20.3797,20.3797,9500.0
2005-05-17 11:15:00,36.09,36.09,36.07,36.07,2600.0,20.3797,20.3797,20.3684,20.3684,2600.0
2005-05-17 11:20:00,36.07,36.09,36.04,36.09,8900.0,20.3684,20.3797,20.3514,20.3797,8900.0
2005-05-17 11:25:00,36.11,36.11,36.06,36.06,13200.0,20.391,20.391,20.3627,20.3627,13200.0
2005-05-17 11:30:00,36.06,36.09,36.06,36.09,7800.0,20.3627,20.3797,20.3627,20.3797,7800.0
2005-05-17 11:35:00,36.09,36.13,36.08,36.11,25000.0,20.3797,20.4023,20.374,20.391,25000.0
2005-05-17 11:40:00,36.12,36.12,36.1,36.11,6100.0,20.3966,20.3966,20.3853,20.391,6100.0
2005-05-17 11:45:00,36.12,36.19,36.12,36.13,13300.0,20.3966,20.4362,20.3966,20.4023,13300.0
2005-05-17 11:50:00,36.12,36.12,36.09,36.1,10800.0,20.3966,20.3966,20.3797,20.3853,10800.0
2005-05-17 11:55:00,36.09,36.09,36.07,36.09,3200.0,20.3797,20.3797,20.3684,20.3797,3200.0
2005-05-17 12:00:00,36.08,36.1,36.06,36.07,10100.0,20.374,20.3853,20.3627,20.3684,10100.0
2005-05-17 12:05:00,36.06,36.07,36.05,36.07,6100.0,20.3627,20.3684,20.3571,20.3684,6100.0
2005-05-17 12:10:00,36.06,36.08,36.06,36.07,2600.0,20.3627,20.374,20.3627,20.3684,2600.0
2005-05-17 12:15:00,36.07,36.09,36.07,36.09,5300.0,20.3684,20.3797,20.3684,20.3797,5300.0
2005-05-17 12:20:00,36.09,36.09,36.08,36.09,5400.0,20.3797,20.3797,20.374,20.3797,5400.0
2005-05-17 12:25:00,36.08,36.1,36.08,36.1,4000.0,20.374,20.3853,20.374,20.3853,4000.0
2005-05-17 12:30:00,36.1,36.11,36.03,36.05,7400.0,20.3853,20.391,20.3458,20.3571,7400.0
2005-05-17 12:35:00,36.06,36.07,36.0,36.0,5900.0,20.3627,20.3684,20.3289,20.3289,5900.0
2005-05-17 12:40:00,36.0,36.01,35.99,36.01,18000.0,20.3289,20.3345,20.3232,20.3345,18000.0
2005-05-17 12:45:00,36.02,36.05,36.01,36.05,4800.0,20.3402,20.3571,20.3345,20.3571,4800.0
2005-05-17 12:50:00,36.06,36.07,36.05,36.05,3900.0,20.3627,20.3684,20.3571,20.3571,3900.0
2005-05-17 12:55:00,36.05,36.05,36.03,36.04,2700.0,20.3571,20.3571,20.3458,20.3514,2700.0
2005-05-17 13:00:00,36.03,36.04,36.0,36.02,3800.0,20.3458,20.3514,20.3289,20.3402,3800.0
2005-05-17 13:05:00,36.02,36.05,36.02,36.05,4400.0,20.3402,20.3571,20.3402,20.3571,4400.0
2005-05-17 13:10:00,36.04,36.05,36.04,36.05,3300.0,20.3514,20.3571,20.3514,20.3571,3300.0
2005-05-17 13:15:00,36.04,36.09,36.04,36.09,4300.0,20.3514,20.3797,20.3514,20.3797,4300.0
2005-05-17 13:20:00,36.09,36.16,36.09,36.15,11900.0,20.3797,20.4192,20.3797,20.4136,11900.0
2005-05-17 13:25:00,36.16,36.16,36.12,36.12,9900.0,20.4192,20.4192,20.3966,20.3966,9900.0
2005-05-17 13:30:00,36.13,36.14,36.11,36.11,7500.0,20.4023,20.4079,20.391,20.391,7500.0
2005-05-17 13:35:00,36.1,36.12,36.06,36.11,32400.0,20.3853,20.3966,20.3627,20.391,32400.0
2005-05-17 13:40:00,36.11,36.11,36.07,36.08,8100.0,20.391,20.391,20.3684,20.374,8100.0
2005-05-17 13:45:00,36.07,36.07,36.02,36.02,43000.0,20.3684,20.3684,20.3402,20.3402,43000.0
2005-05-17 13:50:00,36.02,36.05,36.01,36.05,11700.0,20.3402,20.3571,20.3345,20.3571,11700.0
2005-05-17 13:55:00,36.06,36.07,36.05,36.06,2300.0,20.3627,20.3684,20.3571,20.3627,2300.0
2005-05-17 14:00:00,36.06,36.06,36.0,36.02,12800.0,20.3627,20.3627,20.3289,20.3402,12800.0
2005-05-17 14:05:00,36.02,36.02,35.98,36.0,36900.0,20.3402,20.3402,20.3176,20.3289,36900.0
2005-05-17 14:10:00,36.0,36.07,36.0,36.06,6600.0,20.3289,20.3684,20.3289,20.3627,6600.0
2005-05-17 14:15:00,36.07,36.11,36.07,36.1,23100.0,20.3684,20.391,20.3684,20.3853,23100.0
2005-05-17 14:20:00,36.11,36.11,36.07,36.07,6800.0,20.391,20.391,20.3684,20.3684,6800.0
2005-05-17 14:25:00,36.07,36.09,36.06,36.09,7000.0,20.3684,20.3797,20.3627,20.3797,7000.0
2005-05-17 14:30:00,36.08,36.2,36.08,36.16,36400.0,20.374,20.4418,20.374,20.4192,36400.0
2005-05-17 14:35:00,36.17,36.34,36.17,36.31,23000.0,20.4249,20.5209,20.4249,20.5039,23000.0
2005-05-17 14:40:00,36.31,36.38,36.26,36.38,30600.0,20.5039,20.5434,20.4757,20.5434,30600.0
2005-05-17 14:45:00,36.35,36.35,36.3,36.33,19100.0,20.5265,20.5265,20.4983,20.5152,19100.0
2005-05-17 14:50:00,36.32,36.43,36.28,36.43,38100.0,20.5096,20.5717,20.487,20.5717,38100.0
2005-05-17 14:55:00,36.43,36.48,36.4,36.47,50900.0,20.5717,20.5999,20.5547,20.5943,50900.0
2005-05-17 15:00:00,36.48,36.48,36.42,36.43,19200.0,20.5999,20.5999,20.566,20.5717,19200.0
2005-05-17 15:05:00,36.44,36.45,36.4,36.41,20000.0,20.5773,20.583,20.5547,20.5604,20000.0
2005-05-17 15:10:00,36.4,36.42,36.38,36.41,17700.0,20.5547,20.566,20.5434,20.5604,17700.0
2005-05-17 15:15:00,36.41,36.46,36.41,36.45,23900.0,20.5604,20.5886,20.5604,20.583,23900.0
2005-05-17 15:20:00,36.45,36.47,36.44,36.45,10600.0,20.583,20.5943,20.5773,20.583,10600.0
2005-05-17 15:25:00,36.45,36.47,36.42,36.43,15200.0,20.583,20.5943,20.566,20.5717,15200.0
2005-05-17 15:30:00,36.47,36.5,36.47,36.49,30800.0,20.5943,20.6112,20.5943,20.6056,30800.0
2005-05-17 15:35:00,36.48,36.49,36.45,36.48,25700.0,20.5999,20.6056,20.583,20.5999,25700.0
2005-05-17 15:40:00,36.49,36.56,36.49,36.52,28100.0,20.6056,20.6451,20.6056,20.6225,28100.0
2005-05-17 15:45:00,36.52,36.56,36.5,36.55,27700.0,20.6225,20.6451,20.6112,20.6394,27700.0
2005-05-17 15:50:00,36.55,36.57,36.52,36.55,30100.0,20.6394,20.6507,20.6225,20.6394,30100.0
2005-05-17 15:55:00,36.55,36.57,36.54,36.55,47100.0,20.6394,20.6507,20.6338,20.6394,47100.0
2005-05-18 09:30:00,36.6,36.83,36.58,36.8,45100.0,20.6677,20.7976,20.6564,20.7806,45100.0
2005-05-18 09:35:00,36.8,36.84,36.65,36.78,19500.0,20.7806,20.8032,20.6959,20.7693,19500.0
2005-05-18 09:40:00,36.77,36.97,36.77,36.87,17700.0,20.7637,20.8766,20.7637,20.8201,17700.0
2005-05-18 09:45:00,36.86,36.86,36.79,36.84,21000.0,20.8145,20.8145,20.775,20.8032,21000.0
2005-05-18 09:50:00,36.82,36.85,36.78,36.84,17900.0,20.7919,20.8088,20.7693,20.8032,17900.0
2005-05-18 09:55:00,36.84,36.85,36.8,36.82,14400.0,20.8032,20.8088,20.7806,20.7919,14400.0
2005-05-18 10:00:00,36.83,36.89,36.77,36.86,27300.0,20.7976,20.8314,20.7637,20.8145,27300.0
2005-05-18 10:05:00,36.85,36.86,36.8,36.84,14700.0,20.8088,20.8145,20.7806,20.8032,14700.0
2005-05-18 10:10:00,36.84,36.87,36.81,36.85,16800.0,20.8032,20.8201,20.7863,20.8088,16800.0
2005-05-18 10:15:00,36.84,36.89,36.78,36.88,21200.0,20.8032,20.8314,20.7693,20.8258,21200.0
2005-05-18 10:20:00,36.89,36.95,36.85,36.88,31500.0,20.8314,20.8653,20.8088,20.8258,31500.0
2005-05-18 10:25:00,36.88,36.9,36.87,36.88,21400.0,20.8258,20.8371,20.8201,20.8258,21400.0
2005-05-18 10:30:00,36.89,36.95,36.89,36.91,31900.0,20.8314,20.8653,20.8314,20.8427,31900.0
2005-05-18 10:35:00,36.93,36.94,36.8,36.86,39400.0,20.854,20.8597,20.7806,20.8145,39400.0
2005-05-18 10:40:00,36.86,36.86,36.75,36.84,36900.0,20.8145,20.8145,20.7524,20.8032,36900.0
2005-05-18 10:45:00,36.83,36.85,36.8,36.83,10900.0,20.7976,20.8088,20.7806,20.7976,10900.0
2005-05-18 10:50:00,36.82,36.82,36.72,36.76,48100.0,20.7919,20.7919,20.7354,20.758,48100.0
2005-05-18 10:55:00,36.77,36.77,36.71,36.77,20300.0,20.7637,20.7637,20.7298,20.7637,20300.0
2005-05-18 11:00:00,36.75,36.77,36.75,36.76,15300.0,20.7524,20.7637,20.7524,20.758,15300.0
2005-05-18 11:05:00,36.75,36.85,36.73,36.83,25600.0,20.7524,20.8088,20.7411,20.7976,25600.0
2005-05-18 11:10:00,36.83,36.91,36.82,36.85,26900.0,20.7976,20.8427,20.7919,20.8088,26900.0
2005-05-18 11:15:00,36.87,36.88,36.85,36.88,3100.0,20.8201,20.8258,20.8088,20.8258,3100.0
2005-05-18 11:20:00,36.88,36.89,36.86,36.86,7400.0,20.8258,20.8314,20.8145,20.8145,7400.0
2005-05-18 11:25:00,36.87,36.88,36.85,36.87,4500.0,20.8201,20.8258,20.8088,20.8201,4500.0
2005-05-18 11:30:00,36.87,36.89,36.82,36.83,6400.0,20.8201,20.8314,20.7919,20.7976,6400.0
2005-05-18 11:35:00,36.84,36.89,36.82,36.86,15600.0,20.8032,20.8314,20.7919,20.8145,15600.0
2005-05-18 11:40:00,36.87,36.88,36.84,36.86,11300.0,20.8201,20.8258,20.8032,20.8145,11300.0
2005-05-18 11:45:00,36.86,36.91,36.86,36.91,9000.0,20.8145,20.8427,20.8145,20.8427,9000.0
2005-05-18 11:50:00,36.92,36.94,36.89,36.92,7800.0,20.8484,20.8597,20.8314,20.8484,7800.0
2005-05-18 11:55:00,36.92,36.94,36.88,36.94,9900.0,20.8484,20.8597,20.8258,20.8597,9900.0
2005-05-18 12:00:00,36.95,37.0,36.92,37.0,27400.0,20.8653,20.8936,20.8484,20.8936,27400.0
2005-05-18 12:05:00,36.99,37.0,36.97,36.98,12200.0,20.8879,20.8936,20.8766,20.8823,12200.0
2005-05-18 12:10:00,36.99,37.05,36.98,37.03,51500.0,20.8879,20.9218,20.8823,20.9105,51500.0
2005-05-18 12:15:00,37.03,37.09,37.02,37.08,18900.0,20.9105,20.9444,20.9048,20.9387,18900.0
2005-05-18 12:20:00,37.09,37.1,37.06,37.06,7900.0,20.9444,20.95,20.9274,20.9274,7900.0
2005-05-18 12:25:00,37.05,37.05,36.94,36.95,16700.0,20.9218,20.9218,20.8597,20.8653,16700.0
2005-05-18 12:30:00,36.95,36.96,36.94,36.95,11300.0,20.8653,20.871,20.8597,20.8653,11300.0
2005-05-18 12:35:00,36.96,37.0,36.94,37.0,11200.0,20.871,20.8936,20.8597,20.8936,11200.0
2005-05-18 12:40:00,37.0,37.02,36.95,36.95,19100.0,20.8936,20.9048,20.8653,20.8653,19100.0
2005-05-18 12:45:00,36.96,36.96,36.92,36.94,12000.0,20.871,20.871,20.8484,20.8597,12000.0
2005-05-18 12:50:00,36.95,36.98,36.93,36.98,7300.0,20.8653,20.8823,20.854,20.8823,7300.0
2005-05-18 12:55:00,36.97,36.99,36.89,36.9,19300.0,20.8766,20.8879,20.8314,20.8371,19300.0
2005-05-18 13:00:00,36.9,36.95,36.9,36.93,12300.0,20.8371,20.8653,20.8371,20.854,12300.0
2005-05-18 13:05:00,36.94,36.95,36.93,36.93,7900.0,20.8597,20.8653,20.854,20.854,7900.0
2005-05-18 13:10:00,36.94,36.95,36.88,36.94,18300.0,20.8597,20.8653,20.8258,20.8597,18300.0
2005-05-18 13:15:00,36.9,36.9,36.88,36.88,9300.0,20.8371,20.8371,20.8258,20.8258,9300.0
2005-05-18 13:20:00,36.89,36.89,36.84,36.86,18600.0,20.8314,20.8314,20.8032,20.8145,18600.0
2005-05-18 13:25:00,36.86,36.89,36.86,36.88,5800.0,20.8145,20.8314,20.8145,20.8258,5800.0
2005-05-18 13:30:00,36.88,36.89,36.88,36.89,4000.0,20.8258,20.8314,20.8258,20.8314,4000.0
2005-05-18 13:35:00,36.9,36.92,36.88,36.92,8900.0,20.8371,20.8484,20.8258,20.8484,8900.0
2005-05-18 13:40:00,36.91,36.95,36.91,36.93,13300.0,20.8427,20.8653,20.8427,20.854,13300.0
2005-05-18 13:45:00,36.91,36.92,36.9,36.9,5500.0,20.8427,20.8484,20.8371,20.8371,5500.0
2005-05-18 13:50:00,36.91,36.92,36.9,36.9,12700.0,20.8427,20.8484,20.8371,20.8371,12700.0
2005-05-18 13:55:00,36.9,36.91,36.85,36.85,12100.0,20.8371,20.8427,20.8088,20.8088,12100.0
2005-05-18 14:00:00,36.84,36.84,36.8,36.84,15500.0,20.8032,20.8032,20.7806,20.8032,15500.0
2005-05-18 14:05:00,36.83,36.84,36.8,36.81,10300.0,20.7976,20.8032,20.7806,20.7863,10300.0
2005-05-18 14:10:00,36.82,36.85,36.82,36.84,8200.0,20.7919,20.8088,20.7919,20.8032,8200.0
2005-05-18 14:15:00,36.84,36.89,36.83,36.87,13700.0,20.8032,20.8314,20.7976,20.8201,13700.0
2005-05-18 14:20:00,36.86,36.87,36.8,36.8,8600.0,20.8145,20.8201,20.7806,20.7806,8600.0
2005-05-18 14:25:00,36.79,36.8,36.75,36.76,31400.0,20.775,20.7806,20.7524,20.758,31400.0
2005-05-18 14:30:00,36.76,36.84,36.76,36.84,10800.0,20.758,20.8032,20.758,20.8032,10800.0
2005-05-18 14:35:00,36.85,36.85,36.79,36.8,12600.0,20.8088,20.8088,20.775,20.7806,12600.0
2005-05-18 14:40:00,36.8,36.83,36.79,36.8,24200.0,20.7806,20.7976,20.775,20.7806,24200.0
2005-05-18 14:45:00,36.81,36.81,36.77,36.79,9600.0,20.7863,20.7863,20.7637,20.775,9600.0
2005-05-18 14:50:00,36.79,36.81,36.76,36.76,24500.0,20.775,20.7863,20.758,20.758,24500.0
2005-05-18 14:55:00,36.78,36.87,36.78,36.85,13900.0,20.7693,20.8201,20.7693,20.8088,13900.0
2005-05-18 15:00:00,36.83,36.83,36.79,36.82,10400.0,20.7976,20.7976,20.775,20.7919,10400.0
2005-05-18 15:05:00,36.83,36.86,36.74,36.76,34900.0,20.7976,20.8145,20.7467,20.758,34900.0
2005-05-18 15:10:00,36.77,36.8,36.76,36.79,15600.0,20.7637,20.7806,20.758,20.775,15600.0
2005-05-18 15:15:00,36.79,36.85,36.77,36.82,12300.0,20.775,20.8088,20.7637,20.7919,12300.0
2005-05-18 15:20:00,36.82,36.87,36.82,36.87,9000.0,20.7919,20.8201,20.7919,20.8201,9000.0
2005-05-18 15:25:00,36.87,36.91,36.84,36.84,27800.0,20.8201,20.8427,20.8032,20.8032,27800.0
2005-05-18 15:30:00,36.85,36.9,36.85,36.89,18900.0,20.8088,20.8371,20.8088,20.8314,18900.0
2005-05-18 15:35:00,36.9,36.9,36.85,36.9,32700.0,20.8371,20.8371,20.8088,20.8371,32700.0
2005-05-18 15:40:00,36.9,36.98,36.9,36.96,56700.0,20.8371,20.8823,20.8371,20.871,56700.0
2005-05-18 15:45:00,36.95,37.0,36.93,36.98,55200.0,20.8653,20.8936,20.854,20.8823,55200.0
2005-05-18 15:50:00,36.99,37.01,36.96,36.96,43000.0,20.8879,20.8992,20.871,20.871,43000.0
2005-05-18 15:55:00,36.97,37.09,36.95,37.05,107500.0,20.8766,20.9444,20.8653,20.9218,107500.0
2005-05-19 09:30:00,36.97,37.05,36.93,37.05,40400.0,20.8766,20.9218,20.854,20.9218,40400.0
2005-05-19 09:35:00,37.05,37.07,37.03,37.07,13900.0,20.9218,20.9331,20.9105,20.9331,13900.0
2005-05-19 09:40:00,37.06,37.06,37.01,37.01,17500.0,20.9274,20.9274,20.8992,20.8992,17500.0
2005-05-19 09:45:00,37.0,37.03,36.99,37.0,15100.0,20.8936,20.9105,20.8879,20.8936,15100.0
2005-05-19 09:50:00,37.0,37.0,36.96,37.0,8700.0,20.8936,20.8936,20.871,20.8936,8700.0
2005-05-19 09:55:00,36.99,36.99,36.84,36.84,17600.0,20.8879,20.8879,20.8032,20.8032,17600.0
2005-05-19 10:00:00,36.86,36.87,36.75,36.85,23300.0,20.8145,20.8201,20.7524,20.8088,23300.0
2005-05-19 10:05:00,36.86,36.96,36.85,36.93,11400.0,20.8145,20.871,20.8088,20.854,11400.0
2005-05-19 10:10:00,36.96,37.0,36.94,36.96,7700.0,20.871,20.8936,20.8597,20.871,7700.0
2005-05-19 10:15:00,36.95,36.99,36.89,36.89,10300.0,20.8653,20.8879,20.8314,20.8314,10300.0
2005-05-19 10:20:00,36.87,36.87,36.82,36.87,5900.0,20.8201,20.8201,20.7919,20.8201,5900.0
2005-05-19 10:25:00,36.87,36.91,36.86,36.91,10300.0,20.8201,20.8427,20.8145,20.8427,10300.0
2005-05-19 10:30:00,36.9,36.9,36.84,36.86,7600.0,20.8371,20.8371,20.8032,20.8145,7600.0
2005-05-19 10:35:00,36.86,36.87,36.8,36.8,9700.0,20.8145,20.8201,20.7806,20.7806,9700.0
2005-05-19 10:40:00,36.81,36.82,36.76,36.76,30800.0,20.7863,20.7919,20.758,20.758,30800.0
2005-05-19 10:45:00,36.76,36.8,36.62,36.64,38100.0,20.758,20.7806,20.679,20.6903,38100.0
2005-05-19 10:50:00,36.64,36.65,36.58,36.59,21300.0,20.6903,20.6959,20.6564,20.662,21300.0
2005-05-19 10:55:00,36.59,36.68,36.57,36.67,34600.0,20.662,20.7129,20.6507,20.7072,34600.0
2005-05-19 11:00:00,36.67,36.7,36.66,36.67,17500.0,20.7072,20.7241,20.7016,20.7072,17500.0
2005-05-19 11:05:00,36.67,36.7,36.67,36.68,15000.0,20.7072,20.7241,20.7072,20.7129,15000.0
2005-05-19 11:10:00,36.68,36.78,36.68,36.77,36400.0,20.7129,20.7693,20.7129,20.7637,36400.0
2005-05-19 11:15:00,36.78,36.8,36.78,36.8,5800.0,20.7693,20.7806,20.7693,20.7806,5800.0
2005-05-19 11:20:00,36.79,36.8,36.77,36.78,12500.0,20.775,20.7806,20.7637,20.7693,12500.0
2005-05-19 11:25:00,36.79,36.8,36.77,36.77,9900.0,20.775,20.7806,20.7637,20.7637,9900.0
2005-05-19 11:30:00,36.74,36.77,36.74,36.76,14800.0,20.7467,20.7637,20.7467,20.758,14800.0
2005-05-19 11:35:00,36.76,36.78,36.72,36.77,16400.0,20.758,20.7693,20.7354,20.7637,16400.0
2005-05-19 11:40:00,36.78,36.8,36.76,36.8,5600.0,20.7693,20.7806,20.758,20.7806,5600.0
2005-05-19 11:45:00,36.8,36.82,36.78,36.8,10200.0,20.7806,20.7919,20.7693,20.7806,10200.0
2005-05-19 11:50:00,36.8,36.83,36.8,36.83,16800.0,20.7806,20.7976,20.7806,20.7976,16800.0
2005-05-19 11:55:00,36.83,36.84,36.8,36.82,6900.0,20.7976,20.8032,20.7806,20.7919,6900.0
2005-05-19 12:00:00,36.83,36.85,36.77,36.84,21000.0,20.7976,20.8088,20.7637,20.8032,21000.0
2005-05-19 12:05:00,36.83,36.85,36.78,36.78,10500.0,20.7976,20.8088,20.7693,20.7693,10500.0
2005-05-19 12:10:00,36.78,36.82,36.78,36.82,9000.0,20.7693,20.7919,20.7693,20.7919,9000.0
2005-05-19 12:15:00,36.82,36.82,36.8,36.8,4400.0,20.7919,20.7919,20.7806,20.7806,4400.0
2005-05-19 12:20:00,36.8,36.85,36.8,36.82,18600.0,20.7806,20.8088,20.7806,20.7919,18600.0
2005-05-19 12:25:00,36.82,36.82,36.8,36.8,2000.0,20.7919,20.7919,20.7806,20.7806,2000.0
2005-05-19 12:30:00,36.8,36.84,36.8,36.84,2900.0,20.7806,20.8032,20.7806,20.8032,2900.0
2005-05-19 12:35:00,36.84,36.85,36.83,36.84,2400.0,20.8032,20.8088,20.7976,20.8032,2400.0
2005-05-19 12:40:00,36.83,36.85,36.83,36.84,3900.0,20.7976,20.8088,20.7976,20.8032,3900.0
2005-05-19 12:45:00,36.84,36.84,36.79,36.79,9900.0,20.8032,20.8032,20.775,20.775,9900.0
2005-05-19 12:50:00,36.82,36.84,36.81,36.84,3700.0,20.7919,20.8032,20.7863,20.8032,3700.0
2005-05-19 12:55:00,36.84,36.86,36.84,36.85,7000.0,20.8032,20.8145,20.8032,20.8088,7000.0
2005-05-19 13:00:00,36.85,36.88,36.85,36.88,9900.0,20.8088,20.8258,20.8088,20.8258,9900.0
2005-05-19 13:05:00,36.87,36.9,36.86,36.89,6100.0,20.8201,20.8371,20.8145,20.8314,6100.0
2005-05-19 13:10:00,36.9,36.9,36.88,36.89,3900.0,20.8371,20.8371,20.8258,20.8314,3900.0
2005-05-19 13:15:00,36.88,36.89,36.88,36.88,5000.0,20.8258,20.8314,20.8258,20.8258,5000.0
2005-05-19 13:20:00,36.85,36.88,36.85,36.86,5300.0,20.8088,20.8258,20.8088,20.8145,5300.0
2005-05-19 13:25:00,36.87,36.87,36.84,36.84,6900.0,20.8201,20.8201,20.8032,20.8032,6900.0
2005-05-19 13:30:00,36.85,36.85,36.81,36.81,4600.0,20.8088,20.8088,20.7863,20.7863,4600.0
2005-05-19 13:35:00,36.81,36.82,36.79,36.8,8700.0,20.7863,20.7919,20.775,20.7806,8700.0
2005-05-19 13:40:00,36.8,36.8,36.79,36.79,6700.0,20.7806,20.7806,20.775,20.775,6700.0
2005-05-19 13:45:00,36.78,36.8,36.75,36.75,11500.0,20.7693,20.7806,20.7524,20.7524,11500.0
2005-05-19 13:50:00,36.74,36.74,36.69,36.7,24200.0,20.7467,20.7467,20.7185,20.7241,24200.0
2005-05-19 13:55:00,36.71,36.74,36.69,36.69,6300.0,20.7298,20.7467,20.7185,20.7185,6300.0
2005-05-19 14:00:00,36.71,36.75,36.7,36.7,9500.0,20.7298,20.7524,20.7241,20.7241,9500.0
2005-05-19 14:05:00,36.71,36.78,36.71,36.78,12500.0,20.7298,20.7693,20.7298,20.7693,12500.0
2005-05-19 14:10:00,36.79,36.79,36.77,36.79,7900.0,20.775,20.775,20.7637,20.775,7900.0
2005-05-19 14:15:00,36.79,36.83,36.79,36.83,8900.0,20.775,20.7976,20.775,20.7976,8900.0
2005-05-19 14:20:00,36.83,36.85,36.82,36.82,15700.0,20.7976,20.8088,20.7919,20.7919,15700.0
2005-05-19 14:25:00,36.83,36.9,36.83,36.88,9800.0,20.7976,20.8371,20.7976,20.8258,9800.0
2005-05-19 14:30:00,36.89,36.89,36.86,36.86,5800.0,20.8314,20.8314,20.8145,20.8145,5800.0
2005-05-19 14:35:00,36.88,36.88,36.77,36.77,11900.0,20.8258,20.8258,20.7637,20.7637,11900.0
2005-05-19 14:40:00,36.77,36.8,36.74,36.78,8800.0,20.7637,20.7806,20.7467,20.7693,8800.0
2005-05-19 14:45:00,36.79,36.85,36.7,36.83,28600.0,20.775,20.8088,20.7241,20.7976,28600.0
2005-05-19 14:50:00,36.84,36.9,36.84,36.87,11300.0,20.8032,20.8371,20.8032,20.8201,11300.0
2005-05-19 14:55:00,36.87,36.89,36.8,36.84,14400.0,20.8201,20.8314,20.7806,20.8032,14400.0
2005-05-19 15:00:00,36.85,36.86,36.81,36.85,9500.0,20.8088,20.8145,20.7863,20.8088,9500.0
2005-05-19 15:05:00,36.86,36.91,36.86,36.9,29500.0,20.8145,20.8427,20.8145,20.8371,29500.0
2005-05-19 15:10:00,36.9,36.91,36.88,36.88,8000.0,20.8371,20.8427,20.8258,20.8258,8000.0
2005-05-19 15:15:00,36.88,36.9,36.86,36.9,27800.0,20.8258,20.8371,20.8145,20.8371,27800.0
2005-05-19 15:20:00,36.9,36.91,36.88,36.88,11700.0,20.8371,20.8427,20.8258,20.8258,11700.0
2005-05-19 15:25:00,36.89,36.95,36.89,36.95,14500.0,20.8314,20.8653,20.8314,20.8653,14500.0
2005-05-19 15:30:00,36.95,37.0,36.95,37.0,53900.0,20.8653,20.8936,20.8653,20.8936,53900.0
2005-05-19 15:35:00,37.0,37.02,36.98,37.01,12000.0,20.8936,20.9048,20.8823,20.8992,12000.0
2005-05-19 15:40:00,36.99,37.0,36.96,36.99,15300.0,20.8879,20.8936,20.871,20.8879,15300.0
2005-05-19 15:45:00,36.98,37.03,36.98,37.01,31800.0,20.8823,20.9105,20.8823,20.8992,31800.0
2005-05-19 15:50:00,37.0,37.02,36.98,36.99,58300.0,20.8936,20.9048,20.8823,20.8879,58300.0
2005-05-19 15:55:00,37.0,37.03,36.97,37.03,31900.0,20.8936,20.9105,20.8766,20.9105,31900.0
2005-05-20 09:30:00,36.95,36.95,36.87,36.87,156600.0,20.8653,20.8653,20.8201,20.8201,156600.0
2005-05-20 09:35:00,36.88,36.96,36.87,36.95,25200.0,20.8258,20.871,20.8201,20.8653,25200.0
2005-05-20 09:40:00,36.95,36.95,36.83,36.88,10700.0,20.8653,20.8653,20.7976,20.8258,10700.0
2005-05-20 09:45:00,36.87,36.89,36.8,36.81,12500.0,20.8201,20.8314,20.7806,20.7863,12500.0
2005-05-20 09:50:00,36.82,36.86,36.8,36.82,11000.0,20.7919,20.8145,20.7806,20.7919,11000.0
2005-05-20 09:55:00,36.8,36.88,36.8,36.86,8500.0,20.7806,20.8258,20.7806,20.8145,8500.0
2005-05-20 10:00:00,36.84,36.88,36.82,36.87,7800.0,20.8032,20.8258,20.7919,20.8201,7800.0
2005-05-20 10:05:00,36.87,36.88,36.82,36.86,10600.0,20.8201,20.8258,20.7919,20.8145,10600.0
2005-05-20 10:10:00,36.86,36.86,36.79,36.79,7100.0,20.8145,20.8145,20.775,20.775,7100.0
2005-05-20 10:15:00,36.79,36.84,36.78,36.81,22100.0,20.775,20.8032,20.7693,20.7863,22100.0
2005-05-20 10:20:00,36.82,36.83,36.77,36.77,10100.0,20.7919,20.7976,20.7637,20.7637,10100.0
2005-05-20 10:25:00,36.76,36.79,36.75,36.78,12500.0,20.758,20.775,20.7524,20.7693,12500.0
2005-05-20 10:30:00,36.78,36.83,36.78,36.83,21400.0,20.7693,20.7976,20.7693,20.7976,21400.0
2005-05-20 10:35:00,36.83,36.88,36.83,36.87,10400.0,20.7976,20.8258,20.7976,20.8201,10400.0
2005-05-20 10:40:00,36.86,36.87,36.81,36.85,16300.0,20.8145,20.8201,20.7863,20.8088,16300.0
2005-05-20 10:45:00,36.84,36.88,36.84,36.87,5300.0,20.8032,20.8258,20.8032,20.8201,5300.0
2005-05-20 10:50:00,36.87,36.94,36.87,36.93,19900.0,20.8201,20.8597,20.8201,20.854,19900.0
2005-05-20 10:55:00,36.94,36.98,36.94,36.94,13600.0,20.8597,20.8823,20.8597,20.8597,13600.0
2005-05-20 11:00:00,36.94,36.96,36.9,36.94,27300.0,20.8597,20.871,20.8371,20.8597,27300.0
2005-05-20 11:05:00,36.94,36.97,36.94,36.95,6100.0,20.8597,20.8766,20.8597,20.8653,6100.0
2005-05-20 11:10:00,36.95,37.0,36.95,36.99,16900.0,20.8653,20.8936,20.8653,20.8879,16900.0
2005-05-20 11:15:00,36.99,37.0,36.95,36.96,10500.0,20.8879,20.8936,20.8653,20.871,10500.0
2005-05-20 11:20:00,36.97,37.0,36.95,36.99,28300.0,20.8766,20.8936,20.8653,20.8879,28300.0
2005-05-20 11:25:00,36.97,36.99,36.95,36.95,12800.0,20.8766,20.8879,20.8653,20.8653,12800.0
2005-05-20 11:30:00,36.96,36.96,36.91,36.94,14300.0,20.871,20.871,20.8427,20.8597,14300.0
2005-05-20 11:35:00,36.94,36.97,36.94,36.96,8900.0,20.8597,20.8766,20.8597,20.871,8900.0
2005-05-20 11:40:00,36.97,36.99,36.96,36.98,6300.0,20.8766,20.8879,20.871,20.8823,6300.0
2005-05-20 11:45:00,36.98,36.98,36.94,36.95,9400.0,20.8823,20.8823,20.8597,20.8653,9400.0
2005-05-20 11:50:00,36.98,36.99,36.95,36.96,7100.0,20.8823,20.8879,20.8653,20.871,7100.0
2005-05-20 11:55:00,36.96,37.0,36.96,36.98,6300.0,20.871,20.8936,20.871,20.8823,6300.0
2005-05-20 12:00:00,36.97,36.99,36.96,36.98,9300.0,20.8766,20.8879,20.871,20.8823,9300.0
2005-05-20 12:05:00,36.99,37.02,36.98,37.02,5600.0,20.8879,20.9048,20.8823,20.9048,5600.0
2005-05-20 12:10:00,37.01,37.03,37.01,37.01,6800.0,20.8992,20.9105,20.8992,20.8992,6800.0
2005-05-20 12:15:00,37.01,37.03,37.0,37.03,8200.0,20.8992,20.9105,20.8936,20.9105,8200.0
2005-05-20 12:20:00,37.04,37.1,37.02,37.1,23800.0,20.9161,20.95,20.9048,20.95,23800.0
2005-05-20 12:25:00,37.1,37.12,37.1,37.12,3200.0,20.95,20.9613,20.95,20.9613,3200.0
2005-05-20 12:30:00,37.11,37.11,37.06,37.07,5900.0,20.9557,20.9557,20.9274,20.9331,5900.0
2005-05-20 12:35:00,37.03,37.14,37.03,37.12,28300.0,20.9105,20.9726,20.9105,20.9613,28300.0
2005-05-20 12:40:00,37.11,37.14,37.09,37.14,9200.0,20.9557,20.9726,20.9444,20.9726,9200.0
2005-05-20 12:45:00,37.12,37.15,37.12,37.14,19300.0,20.9613,20.9783,20.9613,20.9726,19300.0
2005-05-20 12:50:00,37.15,37.18,37.13,37.17,10700.0,20.9783,20.9952,20.967,20.9895,10700.0
2005-05-20 12:55:00,37.18,37.22,37.16,37.17,12600.0,20.9952,21.0178,20.9839,20.9895,12600.0
2005-05-20 13:00:00,37.19,37.21,37.18,37.19,9500.0,21.0008,21.0121,20.9952,21.0008,9500.0
2005-05-20 13:05:00,37.2,37.22,37.2,37.21,17700.0,21.0065,21.0178,21.0065,21.0121,17700.0
2005-05-20 13:10:00,37.21,37.22,37.21,37.22,9600.0,21.0121,21.0178,21.0121,21.0178,9600.0
2005-05-20 13:15:00,37.22,37.23,37.19,37.2,28100.0,21.0178,21.0234,21.0008,21.0065,28100.0
2005-05-20 13:20:00,37.21,37.21,37.12,37.12,28000.0,21.0121,21.0121,20.9613,20.9613,28000.0
2005-05-20 13:25:00,37.12,37.14,37.09,37.14,48800.0,20.9613,20.9726,20.9444,20.9726,48800.0
2005-05-20 13:30:00,37.14,37.19,37.13,37.17,14200.0,20.9726,21.0008,20.967,20.9895,14200.0
2005-05-20 13:35:00,37.18,37.18,37.16,37.17,38500.0,20.9952,20.9952,20.9839,20.9895,38500.0
2005-05-20 13:40:00,37.16,37.23,37.16,37.2,15500.0,20.9839,21.0234,20.9839,21.0065,15500.0
2005-05-20 13:45:00,37.2,37.21,37.16,37.21,7400.0,21.0065,21.0121,20.9839,21.0121,7400.0
2005-05-20 13:50:00,37.22,37.24,37.19,37.2,12800.0,21.0178,21.0291,21.0008,21.0065,12800.0
2005-05-20 13:55:00,37.2,37.21,37.17,37.2,13800.0,21.0065,21.0121,20.9895,21.0065,13800.0
2005-05-20 14:00:00,37.21,37.22,37.19,37.2,9600.0,21.0121,21.0178,21.0008,21.0065,9600.0
2005-05-20 14:05:00,37.19,37.22,37.19,37.22,16400.0,21.0008,21.0178,21.0008,21.0178,16400.0
2005-05-20 14:10:00,37.22,37.34,37.22,37.33,26800.0,21.0178,21.0855,21.0178,21.0799,26800.0
2005-05-20 14:15:00,37.33,37.33,37.24,37.25,10700.0,21.0799,21.0799,21.0291,21.0347,10700.0
2005-05-20 14:20:00,37.23,37.26,37.23,37.24,5700.0,21.0234,21.0404,21.0234,21.0291,5700.0
2005-05-20 14:25:00,37.24,37.24,37.18,37.21,31600.0,21.0291,21.0291,20.9952,21.0121,31600.0
2005-05-20 14:30:00,37.21,37.21,37.19,37.19,10700.0,21.0121,21.0121,21.0008,21.0008,10700.0
2005-05-20 14:35:00,37.19,37.22,37.16,37.19,11900.0,21.0008,21.0178,20.9839,21.0008,11900.0
2005-05-20 14:40:00,37.2,37.24,37.2,37.23,14000.0,21.0065,21.0291,21.0065,21.0234,14000.0
2005-05-20 14:45:00,37.22,37.22,37.19,37.2,7100.0,21.0178,21.0178,21.0008,21.0065,7100.0
2005-05-20 14:50:00,37.21,37.22,37.19,37.19,12500.0,21.0121,21.0178,21.0008,21.0008,12500.0
2005-05-20 14:55:00,37.2,37.2,37.15,37.16,7600.0,21.0065,21.0065,20.9783,20.9839,7600.0
2005-05-20 15:00:00,37.17,37.18,37.14,37.18,14600.0,20.9895,20.9952,20.9726,20.9952,14600.0
2005-05-20 15:05:00,37.18,37.21,37.16,37.2,14100.0,20.9952,21.0121,20.9839,21.0065,14100.0
2005-05-20 15:10:00,37.19,37.2,37.17,37.18,10800.0,21.0008,21.0065,20.9895,20.9952,10800.0
2005-05-20 15:15:00,37.18,37.2,37.17,37.19,3700.0,20.9952,21.0065,20.9895,21.0008,3700.0
2005-05-20 15:20:00,37.19,37.21,37.19,37.21,9200.0,21.0008,21.0121,21.0008,21.0121,9200.0
2005-05-20 15:25:00,37.2,37.23,37.2,37.2,25000.0,21.0065,21.0234,21.0065,21.0065,25000.0
2005-05-20 15:30:00,37.2,37.2,37.16,37.18,13400.0,21.0065,21.0065,20.9839,20.9952,13400.0
2005-05-20 15:35:00,37.18,37.21,37.18,37.2,15200.0,20.9952,21.0121,20.9952,21.0065,15200.0
2005-05-20 15:40:00,37.2,37.23,37.2,37.22,10900.0,21.0065,21.0234,21.0065,21.0178,10900.0
2005-05-20 15:45:00,37.22,37.23,37.2,37.21,24500.0,21.0178,21.0234,21.0065,21.0121,24500.0
2005-05-20 15:50:00,37.21,37.23,37.2,37.22,19900.0,21.0121,21.0234,21.0065,21.0178,19900.0
2005-05-20 15:55:00,37.21,37.24,37.19,37.19,28400.0,21.0121,21.0291,21.0008,21.0008,28400.0
2005-05-23 09:30:00,37.68,37.68,37.48,37.52,155800.0,21.2775,21.2775,21.1646,21.1872,155800.0
2005-05-23 09:35:00,37.62,37.72,37.55,37.57,43700.0,21.2437,21.3001,21.2041,21.2154,43700.0
2005-05-23 09:40:00,37.57,37.68,37.45,37.51,25800.0,21.2154,21.2775,21.1477,21.1815,25800.0
2005-05-23 09:45:00,37.59,37.61,37.51,37.61,41700.0,21.2267,21.238,21.1815,21.238,41700.0
2005-05-23 09:50:00,37.6,37.61,37.56,37.59,22200.0,21.2324,21.238,21.2098,21.2267,22200.0
2005-05-23 09:55:00,37.6,37.64,37.59,37.59,28600.0,21.2324,21.255,21.2267,21.2267,28600.0
2005-05-23 10:00:00,37.59,37.6,37.59,37.6,48600.0,21.2267,21.2324,21.2267,21.2324,48600.0
2005-05-23 10:05:00,37.6,37.66,37.59,37.62,18300.0,21.2324,21.2662,21.2267,21.2437,18300.0
2005-05-23 10:10:00,37.61,37.63,37.6,37.61,15500.0,21.238,21.2493,21.2324,21.238,15500.0
2005-05-23 10:15:00,37.6,37.7,37.6,37.66,15200.0,21.2324,21.2888,21.2324,21.2662,15200.0
2005-05-23 10:20:00,37.68,37.68,37.64,37.65,11400.0,21.2775,21.2775,21.255,21.2606,11400.0
2005-05-23 10:25:00,37.65,37.69,37.65,37.69,15900.0,21.2606,21.2832,21.2606,21.2832,15900.0
2005-05-23 10:30:00,37.69,37.75,37.65,37.65,17100.0,21.2832,21.3171,21.2606,21.2606,17100.0
2005-05-23 10:35:00,37.65,37.66,37.63,37.64,9800.0,21.2606,21.2662,21.2493,21.255,9800.0
2005-05-23 10:40:00,37.64,37.73,37.62,37.69,33900.0,21.255,21.3058,21.2437,21.2832,33900.0
2005-05-23 10:45:00,37.69,37.69,37.65,37.65,20200.0,21.2832,21.2832,21.2606,21.2606,20200.0
2005-05-23 10:50:00,37.65,37.68,37.65,37.67,28300.0,21.2606,21.2775,21.2606,21.2719,28300.0
2005-05-23 10:55:00,37.66,37.67,37.64,37.64,17400.0,21.2662,21.2719,21.255,21.255,17400.0
2005-05-23 11:00:00,37.64,37.65,37.59,37.6,16100.0,21.255,21.2606,21.2267,21.2324,16100.0
2005-05-23 11:05:00,37.62,37.62,37.54,37.55,18600.0,21.2437,21.2437,21.1985,21.2041,18600.0
2005-05-23 11:10:00,37.56,37.56,37.5,37.51,9000.0,21.2098,21.2098,21.1759,21.1815,9000.0
2005-05-23 11:15:00,37.5,37.51,37.45,37.45,13500.0,21.1759,21.1815,21.1477,21.1477,13500.0
2005-05-23 11:20:00,37.45,37.48,37.44,37.46,16700.0,21.1477,21.1646,21.142,21.1533,16700.0
2005-05-23 11:25:00,37.45,37.52,37.43,37.51,20600.0,21.1477,21.1872,21.1364,21.1815,20600.0
2005-05-23 11:30:00,37.51,37.52,37.47,37.5,8300.0,21.1815,21.1872,21.159,21.1759,8300.0
2005-05-23 11:35:00,37.5,37.51,37.46,37.47,14000.0,21.1759,21.1815,21.1533,21.159,14000.0
2005-05-23 11:40:00,37.48,37.49,37.47,37.47,3800.0,21.1646,21.1702,21.159,21.159,3800.0
2005-05-23 11:45:00,37.45,37.47,37.43,37.43,5000.0,21.1477,21.159,21.1364,21.1364,5000.0
2005-05-23 11:50:00,37.43,37.45,37.41,37.44,5700.0,21.1364,21.1477,21.1251,21.142,5700.0
2005-05-23 11:55:00,37.45,37.54,37.45,37.52,11600.0,21.1477,21.1985,21.1477,21.1872,11600.0
2005-05-23 12:00:00,37.54,37.57,37.51,37.55,9200.0,21.1985,21.2154,21.1815,21.2041,9200.0
2005-05-23 12:05:00,37.55,37.56,37.53,37.54,6600.0,21.2041,21.2098,21.1928,21.1985,6600.0
2005-05-23 12:10:00,37.54,37.55,37.52,37.54,4600.0,21.1985,21.2041,21.1872,21.1985,4600.0
2005-05-23 12:15:00,37.54,37.54,37.51,37.52,7300.0,21.1985,21.1985,21.1815,21.1872,7300.0
2005-05-23 12:20:00,37.51,37.52,37.48,37.51,5300.0,21.1815,21.1872,21.1646,21.1815,5300.0
2005-05-23 12:25:00,37.49,37.52,37.48,37.52,3100.0,21.1702,21.1872,21.1646,21.1872,3100.0
2005-05-23 12:30:00,37.49,37.67,37.47,37.67,20600.0,21.1702,21.2719,21.159,21.2719,20600.0
2005-05-23 12:35:00,37.54,37.59,37.52,37.53,8600.0,21.1985,21.2267,21.1872,21.1928,8600.0
2005-05-23 12:40:00,37.53,37.53,37.5,37.51,2000.0,21.1928,21.1928,21.1759,21.1815,2000.0
2005-05-23 12:45:00,37.52,37.52,37.5,37.51,4100.0,21.1872,21.1872,21.1759,21.1815,4100.0
2005-05-23 12:50:00,37.52,37.53,37.51,37.51,13800.0,21.1872,21.1928,21.1815,21.1815,13800.0
2005-05-23 12:55:00,37.51,37.52,37.49,37.51,7300.0,21.1815,21.1872,21.1702,21.1815,7300.0
2005-05-23 13:00:00,37.5,37.58,37.5,37.53,5100.0,21.1759,21.2211,21.1759,21.1928,5100.0
2005-05-23 13:05:00,37.54,37.55,37.49,37.49,22000.0,21.1985,21.2041,21.1702,21.1702,22000.0
2005-05-23 13:10:00,37.5,37.5,37.47,37.48,7400.0,21.1759,21.1759,21.159,21.1646,7400.0
2005-05-23 13:15:00,37.49,37.49,37.48,37.49,4400.0,21.1702,21.1702,21.1646,21.1702,4400.0
2005-05-23 13:20:00,37.49,37.52,37.49,37.52,11400.0,21.1702,21.1872,21.1702,21.1872,11400.0
2005-05-23 13:25:00,37.51,37.52,37.48,37.49,6100.0,21.1815,21.1872,21.1646,21.1702,6100.0
2005-05-23 13:30:00,37.48,37.58,37.48,37.56,13900.0,21.1646,21.2211,21.1646,21.2098,13900.0
2005-05-23 13:35:00,37.56,37.59,37.55,37.57,7300.0,21.2098,21.2267,21.2041,21.2154,7300.0
2005-05-23 13:40:00,37.57,37.58,37.53,37.55,19900.0,21.2154,21.2211,21.1928,21.2041,19900.0
2005-05-23 13:45:00,37.56,37.56,37.5,37.51,9900.0,21.2098,21.2098,21.1759,21.1815,9900.0
2005-05-23 13:50:00,37.5,37.52,37.5,37.52,5400.0,21.1759,21.1872,21.1759,21.1872,5400.0
2005-05-23 13:55:00,37.52,37.57,37.52,37.57,9500.0,21.1872,21.2154,21.1872,21.2154,9500.0
2005-05-23 14:00:00,37.56,37.57,37.48,37.49,7200.0,21.2098,21.2154,21.1646,21.1702,7200.0
2005-05-23 14:05:00,37.48,37.62,37.48,37.62,20500.0,21.1646,21.2437,21.1646,21.2437,20500.0
2005-05-23 14:10:00,37.63,37.64,37.59,37.59,8900.0,21.2493,21.255,21.2267,21.2267,8900.0
2005-05-23 14:15:00,37.59,37.68,37.59,37.67,15500.0,21.2267,21.2775,21.2267,21.2719,15500.0
2005-05-23 14:20:00,37.66,37.69,37.65,37.69,3700.0,21.2662,21.2832,21.2606,21.2832,3700.0
2005-05-23 14:25:00,37.7,37.71,37.58,37.59,13200.0,21.2888,21.2945,21.2211,21.2267,13200.0
2005-05-23 14:30:00,37.59,37.64,37.56,37.63,23700.0,21.2267,21.255,21.2098,21.2493,23700.0
2005-05-23 14:35:00,37.6,37.62,37.57,37.58,12200.0,21.2324,21.2437,21.2154,21.2211,12200.0
2005-05-23 14:40:00,37.58,37.6,37.56,37.58,14100.0,21.2211,21.2324,21.2098,21.2211,14100.0
2005-05-23 14:45:00,37.6,37.6,37.53,37.56,11300.0,21.2324,21.2324,21.1928,21.2098,11300.0
2005-05-23 14:50:00,37.56,37.64,37.55,37.59,10500.0,21.2098,21.255,21.2041,21.2267,10500.0
2005-05-23 14:55:00,37.6,37.6,37.55,37.55,11300.0,21.2324,21.2324,21.2041,21.2041,11300.0
2005-05-23 15:00:00,37.55,37.55,37.52,37.54,17100.0,21.2041,21.2041,21.1872,21.1985,17100.0
2005-05-23 15:05:00,37.54,37.54,37.51,37.53,18100.0,21.1985,21.1985,21.1815,21.1928,18100.0
2005-05-23 15:10:00,37.52,37.57,37.51,37.51,13600.0,21.1872,21.2154,21.1815,21.1815,13600.0
2005-05-23 15:15:00,37.52,37.58,37.5,37.58,15700.0,21.1872,21.2211,21.1759,21.2211,15700.0
2005-05-23 15:20:00,37.58,37.58,37.5,37.5,17200.0,21.2211,21.2211,21.1759,21.1759,17200.0
2005-05-23 15:25:00,37.5,37.51,37.44,37.46,15700.0,21.1759,21.1815,21.142,21.1533,15700.0
2005-05-23 15:30:00,37.46,37.55,37.46,37.54,17200.0,21.1533,21.2041,21.1533,21.1985,17200.0
2005-05-23 15:35:00,37.54,37.55,37.5,37.53,19800.0,21.1985,21.2041,21.1759,21.1928,19800.0
2005-05-23 15:40:00,37.52,37.52,37.45,37.47,45500.0,21.1872,21.1872,21.1477,21.159,45500.0
2005-05-23 15:45:00,37.48,37.48,37.37,37.38,42000.0,21.1646,21.1646,21.1025,21.1081,42000.0
2005-05-23 15:50:00,37.37,37.44,37.37,37.42,19000.0,21.1025,21.142,21.1025,21.1307,19000.0
2005-05-23 15:55:00,37.41,37.42,37.37,37.38,102900.0,21.1251,21.1307,21.1025,21.1081,102900.0
2005-05-24 09:30:00,37.25,37.26,37.2,37.21,35400.0,21.0347,21.0404,21.0065,21.0121,35400.0
2005-05-24 09:35:00,37.21,37.29,37.18,37.19,12600.0,21.0121,21.0573,20.9952,21.0008,12600.0
2005-05-24 09:40:00,37.19,37.28,37.17,37.21,19100.0,21.0008,21.0517,20.9895,21.0121,19100.0
2005-05-24 09:45:00,37.21,37.23,37.15,37.21,11400.0,21.0121,21.0234,20.9783,21.0121,11400.0
2005-05-24 09:50:00,37.22,37.24,37.17,37.22,6600.0,21.0178,21.0291,20.9895,21.0178,6600.0
2005-05-24 09:55:00,37.18,37.23,37.12,37.18,17600.0,20.9952,21.0234,20.9613,20.9952,17600.0
2005-05-24 10:00:00,37.19,37.22,37.13,37.13,17800.0,21.0008,21.0178,20.967,20.967,17800.0
2005-05-24 10:05:00,37.15,37.2,37.1,37.1,20600.0,20.9783,21.0065,20.95,20.95,20600.0
2005-05-24 10:10:00,37.1,37.13,37.08,37.13,17300.0,20.95,20.967,20.9387,20.967,17300.0
2005-05-24 10:15:00,37.13,37.13,37.08,37.12,14700.0,20.967,20.967,20.9387,20.9613,14700.0
2005-05-24 10:20:00,37.11,37.17,37.1,37.17,10400.0,20.9557,20.9895,20.95,20.9895,10400.0
2005-05-24 10:25:00,37.16,37.25,37.16,37.22,15200.0,20.9839,21.0347,20.9839,21.0178,15200.0
2005-05-24 10:30:00,37.23,37.25,37.21,37.22,13900.0,21.0234,21.0347,21.0121,21.0178,13900.0
2005-05-24 10:35:00,37.24,37.24,37.2,37.22,15300.0,21.0291,21.0291,21.0065,21.0178,15300.0
2005-05-24 10:40:00,37.22,37.24,37.22,37.23,13600.0,21.0178,21.0291,21.0178,21.0234,13600.0
2005-05-24 10:45:00,37.22,37.24,37.18,37.2,47000.0,21.0178,21.0291,20.9952,21.0065,47000.0
2005-05-24 10:50:00,37.21,37.24,37.2,37.2,11600.0,21.0121,21.0291,21.0065,21.0065,11600.0
2005-05-24 10:55:00,37.2,37.31,37.2,37.31,29200.0,21.0065,21.0686,21.0065,21.0686,29200.0
2005-05-24 11:00:00,37.31,37.35,37.28,37.32,55100.0,21.0686,21.0912,21.0517,21.0743,55100.0
2005-05-24 11:05:00,37.31,37.43,37.29,37.35,24000.0,21.0686,21.1364,21.0573,21.0912,24000.0
2005-05-24 11:10:00,37.38,37.4,37.28,37.31,14600.0,21.1081,21.1194,21.0517,21.0686,14600.0
2005-05-24 11:15:00,37.31,37.35,37.29,37.33,24800.0,21.0686,21.0912,21.0573,21.0799,24800.0
2005-05-24 11:20:00,37.33,37.34,37.31,37.31,10200.0,21.0799,21.0855,21.0686,21.0686,10200.0
2005-05-24 11:25:00,37.29,37.32,37.28,37.31,8400.0,21.0573,21.0743,21.0517,21.0686,8400.0
2005-05-24 11:30:00,37.3,37.33,37.29,37.29,5400.0,21.063,21.0799,21.0573,21.0573,5400.0
2005-05-24 11:35:00,37.3,37.34,37.27,37.33,9400.0,21.063,21.0855,21.046,21.0799,9400.0
2005-05-24 11:40:00,37.3,37.36,37.3,37.3,14800.0,21.063,21.0968,21.063,21.063,14800.0
2005-05-24 11:45:00,37.28,37.39,37.28,37.39,11500.0,21.0517,21.1138,21.0517,21.1138,11500.0
2005-05-24 11:50:00,37.39,37.4,37.28,37.31,19000.0,21.1138,21.1194,21.0517,21.0686,19000.0
2005-05-24 11:55:00,37.32,37.37,37.27,37.32,13500.0,21.0743,21.1025,21.046,21.0743,13500.0
2005-05-24 12:00:00,37.32,37.42,37.32,37.42,14700.0,21.0743,21.1307,21.0743,21.1307,14700.0
2005-05-24 12:05:00,37.4,37.41,37.37,37.41,10000.0,21.1194,21.1251,21.1025,21.1251,10000.0
2005-05-24 12:10:00,37.39,37.44,37.39,37.41,10700.0,21.1138,21.142,21.1138,21.1251,10700.0
2005-05-24 12:15:00,37.41,37.46,37.41,37.46,18200.0,21.1251,21.1533,21.1251,21.1533,18200.0
2005-05-24 12:20:00,37.47,37.47,37.38,37.41,17700.0,21.159,21.159,21.1081,21.1251,17700.0
2005-05-24 12:25:00,37.41,37.42,37.38,37.41,6400.0,21.1251,21.1307,21.1081,21.1251,6400.0
2005-05-24 12:30:00,37.39,37.5,37.39,37.43,31700.0,21.1138,21.1759,21.1138,21.1364,31700.0
2005-05-24 12:35:00,37.44,37.45,37.39,37.39,6800.0,21.142,21.1477,21.1138,21.1138,6800.0
2005-05-24 12:40:00,37.34,37.42,37.34,37.41,25600.0,21.0855,21.1307,21.0855,21.1251,25600.0
2005-05-24 12:45:00,37.42,37.51,37.42,37.48,10500.0,21.1307,21.1815,21.1307,21.1646,10500.0
2005-05-24 12:50:00,37.49,37.5,37.48,37.49,5300.0,21.1702,21.1759,21.1646,21.1702,5300.0
2005-05-24 12:55:00,37.48,37.5,37.46,37.48,6600.0,21.1646,21.1759,21.1533,21.1646,6600.0
2005-05-24 13:00:00,37.45,37.5,37.45,37.48,12000.0,21.1477,21.1759,21.1477,21.1646,12000.0
2005-05-24 13:05:00,37.48,37.48,37.42,37.42,5000.0,21.1646,21.1646,21.1307,21.1307,5000.0
2005-05-24 13:10:00,37.42,37.45,37.41,37.41,11500.0,21.1307,21.1477,21.1251,21.1251,11500.0
2005-05-24 13:15:00,37.41,37.47,37.41,37.45,14000.0,21.1251,21.159,21.1251,21.1477,14000.0
2005-05-24 13:20:00,37.45,37.45,37.41,37.45,8700.0,21.1477,21.1477,21.1251,21.1477,8700.0
2005-05-24 13:25:00,37.45,37.49,37.45,37.47,8600.0,21.1477,21.1702,21.1477,21.159,8600.0
2005-05-24 13:30:00,37.48,37.48,37.44,37.47,11000.0,21.1646,21.1646,21.142,21.159,11000.0
2005-05-24 13:35:00,37.46,37.47,37.44,37.45,24400.0,21.1533,21.159,21.142,21.1477,24400.0
2005-05-24 13:40:00,37.44,37.47,37.43,37.43,8800.0,21.142,21.159,21.1364,21.1364,8800.0
2005-05-24 13:45:00,37.45,37.48,37.44,37.46,17300.0,21.1477,21.1646,21.142,21.1533,17300.0
2005-05-24 13:50:00,37.46,37.48,37.41,37.44,15100.0,21.1533,21.1646,21.1251,21.142,15100.0
2005-05-24 13:55:00,37.45,37.49,37.45,37.49,4900.0,21.1477,21.1702,21.1477,21.1702,4900.0
2005-05-24 14:00:00,37.48,37.54,37.45,37.46,40100.0,21.1646,21.1985,21.1477,21.1533,40100.0
2005-05-24 14:05:00,37.46,37.57,37.46,37.53,17000.0,21.1533,21.2154,21.1533,21.1928,17000.0
2005-05-24 14:10:00,37.52,37.56,37.45,37.56,10100.0,21.1872,21.2098,21.1477,21.2098,10100.0
2005-05-24 14:15:00,37.5,37.55,37.48,37.53,16700.0,21.1759,21.2041,21.1646,21.1928,16700.0
2005-05-24 14:20:00,37.53,37.64,37.53,37.62,24400.0,21.1928,21.255,21.1928,21.2437,24400.0
2005-05-24 14:25:00,37.62,37.62,37.52,37.59,16500.0,21.2437,21.2437,21.1872,21.2267,16500.0
2005-05-24 14:30:00,37.6,37.63,37.56,37.58,30100.0,21.2324,21.2493,21.2098,21.2211,30100.0
2005-05-24 14:35:00,37.59,37.6,37.54,37.54,22500.0,21.2267,21.2324,21.1985,21.1985,22500.0
2005-05-24 14:40:00,37.55,37.55,37.5,37.51,17900.0,21.2041,21.2041,21.1759,21.1815,17900.0
2005-05-24 14:45:00,37.5,37.57,37.5,37.54,29000.0,21.1759,21.2154,21.1759,21.1985,29000.0
2005-05-24 14:50:00,37.56,37.6,37.52,37.57,14700.0,21.2098,21.2324,21.1872,21.2154,14700.0
2005-05-24 14:55:00,37.57,37.63,37.57,37.62,20600.0,21.2154,21.2493,21.2154,21.2437,20600.0
2005-05-24 15:00:00,37.6,37.62,37.58,37.61,10100.0,21.2324,21.2437,21.2211,21.238,10100.0
2005-05-24 15:05:00,37.6,37.66,37.6,37.65,17900.0,21.2324,21.2662,21.2324,21.2606,17900.0
2005-05-24 15:10:00,37.65,37.71,37.65,37.66,25700.0,21.2606,21.2945,21.2606,21.2662,25700.0
2005-05-24 15:15:00,37.66,37.67,37.62,37.63,22700.0,21.2662,21.2719,21.2437,21.2493,22700.0
2005-05-24 15:20:00,37.66,37.72,37.64,37.7,17800.0,21.2662,21.3001,21.255,21.2888,17800.0
2005-05-24 15:25:00,37.7,37.76,37.7,37.74,20200.0,21.2888,21.3227,21.2888,21.3114,20200.0
2005-05-24 15:30:00,37.75,37.81,37.73,37.81,49500.0,21.3171,21.351,21.3058,21.351,49500.0
2005-05-24 15:35:00,37.81,37.86,37.8,37.83,88200.0,21.351,21.3792,21.3453,21.3622,88200.0
2005-05-24 15:40:00,37.84,37.85,37.67,37.67,32700.0,21.3679,21.3735,21.2719,21.2719,32700.0
2005-05-24 15:45:00,37.67,37.72,37.66,37.68,20200.0,21.2719,21.3001,21.2662,21.2775,20200.0
2005-05-24 15:50:00,37.69,37.83,37.65,37.68,20000.0,21.2832,21.3622,21.2606,21.2775,20000.0
2005-05-24 15:55:00,37.67,37.69,37.66,37.68,42800.0,21.2719,21.2832,21.2662,21.2775,42800.0
2005-05-25 09:30:00,37.65,37.65,37.5,37.53,53300.0,21.2606,21.2606,21.1759,21.1928,53300.0
2005-05-25 09:35:00,37.51,37.68,37.51,37.65,8600.0,21.1815,21.2775,21.1815,21.2606,8600.0
2005-05-25 09:40:00,37.65,37.66,37.51,37.6,17900.0,21.2606,21.2662,21.1815,21.2324,17900.0
2005-05-25 09:45:00,37.6,37.61,37.54,37.57,13400.0,21.2324,21.238,21.1985,21.2154,13400.0
2005-05-25 09:50:00,37.54,37.63,37.53,37.59,14300.0,21.1985,21.2493,21.1928,21.2267,14300.0
2005-05-25 09:55:00,37.57,37.65,37.57,37.64,21000.0,21.2154,21.2606,21.2154,21.255,21000.0
2005-05-25 10:00:00,37.6,37.65,37.52,37.58,8600.0,21.2324,21.2606,21.1872,21.2211,8600.0
2005-05-25 10:05:00,37.63,37.65,37.56,37.58,7400.0,21.2493,21.2606,21.2098,21.2211,7400.0
2005-05-25 10:10:00,37.58,37.64,37.58,37.62,10700.0,21.2211,21.255,21.2211,21.2437,10700.0
2005-05-25 10:15:00,37.62,37.62,37.59,37.59,11400.0,21.2437,21.2437,21.2267,21.2267,11400.0
2005-05-25 10:20:00,37.59,37.6,37.56,37.56,19300.0,21.2267,21.2324,21.2098,21.2098,19300.0
2005-05-25 10:25:00,37.55,37.58,37.53,37.53,93600.0,21.2041,21.2211,21.1928,21.1928,93600.0
2005-05-25 10:30:00,37.55,37.55,37.37,37.38,26000.0,21.2041,21.2041,21.1025,21.1081,26000.0
2005-05-25 10:35:00,37.37,37.42,37.33,37.35,16400.0,21.1025,21.1307,21.0799,21.0912,16400.0
2005-05-25 10:40:00,37.37,37.41,37.36,37.36,4300.0,21.1025,21.1251,21.0968,21.0968,4300.0
2005-05-25 10:45:00,37.35,37.37,37.32,37.34,6400.0,21.0912,21.1025,21.0743,21.0855,6400.0
2005-05-25 10:50:00,37.33,37.39,37.33,37.36,4600.0,21.0799,21.1138,21.0799,21.0968,4600.0
2005-05-25 10:55:00,37.34,37.37,37.33,37.35,12100.0,21.0855,21.1025,21.0799,21.0912,12100.0
2005-05-25 11:00:00,37.35,37.37,37.32,37.33,16400.0,21.0912,21.1025,21.0743,21.0799,16400.0
2005-05-25 11:05:00,37.33,37.38,37.33,37.36,3100.0,21.0799,21.1081,21.0799,21.0968,3100.0
2005-05-25 11:10:00,37.36,37.37,37.32,37.34,15100.0,21.0968,21.1025,21.0743,21.0855,15100.0
2005-05-25 11:15:00,37.34,37.34,37.29,37.29,5900.0,21.0855,21.0855,21.0573,21.0573,5900.0
2005-05-25 11:20:00,37.3,37.31,37.29,37.29,5600.0,21.063,21.0686,21.0573,21.0573,5600.0
2005-05-25 11:25:00,37.25,37.28,37.25,37.26,33600.0,21.0347,21.0517,21.0347,21.0404,33600.0
2005-05-25 11:30:00,37.26,37.3,37.25,37.3,8900.0,21.0404,21.063,21.0347,21.063,8900.0
2005-05-25 11:35:00,37.33,37.33,37.29,37.31,9300.0,21.0799,21.0799,21.0573,21.0686,9300.0
2005-05-25 11:40:00,37.32,37.32,37.29,37.29,5000.0,21.0743,21.0743,21.0573,21.0573,5000.0
2005-05-25 11:45:00,37.3,37.32,37.28,37.3,14900.0,21.063,21.0743,21.0517,21.063,14900.0
2005-05-25 11:50:00,37.29,37.29,37.25,37.26,8600.0,21.0573,21.0573,21.0347,21.0404,8600.0
2005-05-25 11:55:00,37.26,37.26,37.22,37.23,12100.0,21.0404,21.0404,21.0178,21.0234,12100.0
2005-05-25 12:00:00,37.23,37.23,37.18,37.2,9200.0,21.0234,21.0234,20.9952,21.0065,9200.0
2005-05-25 12:05:00,37.2,37.2,37.17,37.17,17500.0,21.0065,21.0065,20.9895,20.9895,17500.0
2005-05-25 12:10:00,37.18,37.18,37.16,37.16,4500.0,20.9952,20.9952,20.9839,20.9839,4500.0
2005-05-25 12:15:00,37.18,37.19,37.15,37.16,4900.0,20.9952,21.0008,20.9783,20.9839,4900.0
2005-05-25 12:20:00,37.15,37.16,37.15,37.15,4800.0,20.9783,20.9839,20.9783,20.9783,4800.0
2005-05-25 12:25:00,37.16,37.18,37.16,37.18,6400.0,20.9839,20.9952,20.9839,20.9952,6400.0
2005-05-25 12:30:00,37.18,37.19,37.17,37.18,9300.0,20.9952,21.0008,20.9895,20.9952,9300.0
2005-05-25 12:35:00,37.19,37.2,37.18,37.2,3000.0,21.0008,21.0065,20.9952,21.0065,3000.0
2005-05-25 12:40:00,37.18,37.2,37.18,37.19,2000.0,20.9952,21.0065,20.9952,21.0008,2000.0
2005-05-25 12:45:00,37.18,37.18,37.16,37.17,23900.0,20.9952,20.9952,20.9839,20.9895,23900.0
2005-05-25 12:50:00,37.17,37.18,37.15,37.16,8200.0,20.9895,20.9952,20.9783,20.9839,8200.0
2005-05-25 12:55:00,37.17,37.17,37.16,37.16,1900.0,20.9895,20.9895,20.9839,20.9839,1900.0
2005-05-25 13:00:00,37.15,37.18,37.15,37.17,10500.0,20.9783,20.9952,20.9783,20.9895,10500.0
2005-05-25 13:05:00,37.17,37.18,37.17,37.17,5500.0,20.9895,20.9952,20.9895,20.9895,5500.0
2005-05-25 13:10:00,37.17,37.19,37.16,37.18,7900.0,20.9895,21.0008,20.9839,20.9952,7900.0
2005-05-25 13:15:00,37.18,37.21,37.18,37.2,10100.0,20.9952,21.0121,20.9952,21.0065,10100.0
2005-05-25 13:20:00,37.19,37.19,37.15,37.16,14900.0,21.0008,21.0008,20.9783,20.9839,14900.0
2005-05-25 13:25:00,37.16,37.16,37.11,37.11,11500.0,20.9839,20.9839,20.9557,20.9557,11500.0
2005-05-25 13:30:00,37.11,37.17,37.11,37.16,13200.0,20.9557,20.9895,20.9557,20.9839,13200.0
2005-05-25 13:35:00,37.16,37.18,37.15,37.18,27800.0,20.9839,20.9952,20.9783,20.9952,27800.0
2005-05-25 13:40:00,37.17,37.18,37.15,37.16,4100.0,20.9895,20.9952,20.9783,20.9839,4100.0
2005-05-25 13:45:00,37.16,37.16,37.12,37.12,4500.0,20.9839,20.9839,20.9613,20.9613,4500.0
2005-05-25 13:50:00,37.12,37.15,37.11,37.15,4800.0,20.9613,20.9783,20.9557,20.9783,4800.0
2005-05-25 13:55:00,37.15,37.16,37.13,37.14,6300.0,20.9783,20.9839,20.967,20.9726,6300.0
2005-05-25 14:00:00,37.14,37.16,37.14,37.16,9000.0,20.9726,20.9839,20.9726,20.9839,9000.0
2005-05-25 14:05:00,37.14,37.2,37.14,37.18,12500.0,20.9726,21.0065,20.9726,20.9952,12500.0
2005-05-25 14:10:00,37.18,37.19,37.15,37.17,13700.0,20.9952,21.0008,20.9783,20.9895,13700.0
2005-05-25 14:15:00,37.17,37.17,37.15,37.15,5600.0,20.9895,20.9895,20.9783,20.9783,5600.0
2005-05-25 14:20:00,37.15,37.17,37.14,37.17,8700.0,20.9783,20.9895,20.9726,20.9895,8700.0
2005-05-25 14:25:00,37.17,37.22,37.16,37.22,6500.0,20.9895,21.0178,20.9839,21.0178,6500.0
2005-05-25 14:30:00,37.25,37.35,37.25,37.31,30900.0,21.0347,21.0912,21.0347,21.0686,30900.0
2005-05-25 14:35:00,37.31,37.31,37.26,37.27,15400.0,21.0686,21.0686,21.0404,21.046,15400.0
2005-05-25 14:40:00,37.28,37.3,37.25,37.27,22300.0,21.0517,21.063,21.0347,21.046,22300.0
2005-05-25 14:45:00,37.26,37.26,37.22,37.23,11900.0,21.0404,21.0404,21.0178,21.0234,11900.0
2005-05-25 14:50:00,37.23,37.27,37.22,37.26,12200.0,21.0234,21.046,21.0178,21.0404,12200.0
2005-05-25 14:55:00,37.27,37.3,37.26,37.3,18500.0,21.046,21.063,21.0404,21.063,18500.0
2005-05-25 15:00:00,37.29,37.29,37.24,37.24,19100.0,21.0573,21.0573,21.0291,21.0291,19100.0
2005-05-25 15:05:00,37.24,37.28,37.24,37.24,12100.0,21.0291,21.0517,21.0291,21.0291,12100.0
2005-05-25 15:10:00,37.24,37.35,37.24,37.31,30700.0,21.0291,21.0912,21.0291,21.0686,30700.0
2005-05-25 15:15:00,37.3,37.32,37.27,37.28,6600.0,21.063,21.0743,21.046,21.0517,6600.0
2005-05-25 15:20:00,37.28,37.34,37.28,37.31,15900.0,21.0517,21.0855,21.0517,21.0686,15900.0
2005-05-25 15:25:00,37.31,37.46,37.31,37.34,22600.0,21.0686,21.1533,21.0686,21.0855,22600.0
2005-05-25 15:30:00,37.35,37.35,37.32,37.32,23200.0,21.0912,21.0912,21.0743,21.0743,23200.0
2005-05-25 15:35:00,37.34,37.41,37.34,37.41,41100.0,21.0855,21.1251,21.0855,21.1251,41100.0
2005-05-25 15:40:00,37.41,37.41,37.37,37.38,38700.0,21.1251,21.1251,21.1025,21.1081,38700.0
2005-05-25 15:45:00,37.38,37.39,37.36,37.36,20500.0,21.1081,21.1138,21.0968,21.0968,20500.0
2005-05-25 15:50:00,37.37,37.39,37.36,37.37,37100.0,21.1025,21.1138,21.0968,21.1025,37100.0
2005-05-25 15:55:00,37.37,37.38,37.36,37.37,38800.0,21.1025,21.1081,21.0968,21.1025,38800.0
2005-05-26 09:30:00,37.34,37.4,37.2,37.27,50900.0,21.0855,21.1194,21.0065,21.046,50900.0
2005-05-26 09:35:00,37.26,37.35,37.26,37.33,10900.0,21.0404,21.0912,21.0404,21.0799,10900.0
2005-05-26 09:40:00,37.32,37.45,37.28,37.32,9600.0,21.0743,21.1477,21.0517,21.0743,9600.0
2005-05-26 09:45:00,37.3,37.34,37.29,37.33,4400.0,21.063,21.0855,21.0573,21.0799,4400.0
2005-05-26 09:50:00,37.34,37.36,37.32,37.36,7500.0,21.0855,21.0968,21.0743,21.0968,7500.0
2005-05-26 09:55:00,37.37,37.4,37.29,37.33,18200.0,21.1025,21.1194,21.0573,21.0799,18200.0
2005-05-26 10:00:00,37.34,37.39,37.34,37.38,7100.0,21.0855,21.1138,21.0855,21.1081,7100.0
2005-05-26 10:05:00,37.39,37.5,37.34,37.47,14500.0,21.1138,21.1759,21.0855,21.159,14500.0
2005-05-26 10:10:00,37.48,37.52,37.47,37.52,9700.0,21.1646,21.1872,21.159,21.1872,9700.0
2005-05-26 10:15:00,37.52,37.61,37.45,37.55,42400.0,21.1872,21.238,21.1477,21.2041,42400.0
2005-05-26 10:20:00,37.53,37.53,37.48,37.48,10700.0,21.1928,21.1928,21.1646,21.1646,10700.0
2005-05-26 10:25:00,37.5,37.52,37.48,37.5,10900.0,21.1759,21.1872,21.1646,21.1759,10900.0
2005-05-26 10:30:00,37.49,37.53,37.46,37.46,14700.0,21.1702,21.1928,21.1533,21.1533,14700.0
2005-05-26 10:35:00,37.48,37.49,37.41,37.49,14700.0,21.1646,21.1702,21.1251,21.1702,14700.0
2005-05-26 10:40:00,37.45,37.49,37.37,37.37,7700.0,21.1477,21.1702,21.1025,21.1025,7700.0
2005-05-26 10:45:00,37.37,37.4,37.36,37.4,11700.0,21.1025,21.1194,21.0968,21.1194,11700.0
2005-05-26 10:50:00,37.4,37.47,37.38,37.44,10500.0,21.1194,21.159,21.1081,21.142,10500.0
2005-05-26 10:55:00,37.44,37.58,37.43,37.55,25200.0,21.142,21.2211,21.1364,21.2041,25200.0
2005-05-26 11:00:00,37.54,37.56,37.51,37.52,17100.0,21.1985,21.2098,21.1815,21.1872,17100.0
2005-05-26 11:05:00,37.53,37.54,37.48,37.53,17600.0,21.1928,21.1985,21.1646,21.1928,17600.0
2005-05-26 11:10:00,37.53,37.59,37.52,37.59,13600.0,21.1928,21.2267,21.1872,21.2267,13600.0
2005-05-26 11:15:00,37.58,37.58,37.51,37.56,14500.0,21.2211,21.2211,21.1815,21.2098,14500.0
2005-05-26 11:20:00,37.56,37.59,37.51,37.52,9700.0,21.2098,21.2267,21.1815,21.1872,9700.0
2005-05-26 11:25:00,37.53,37.56,37.51,37.53,7300.0,21.1928,21.2098,21.1815,21.1928,7300.0
2005-05-26 11:30:00,37.53,37.55,37.51,37.54,10800.0,21.1928,21.2041,21.1815,21.1985,10800.0
2005-05-26 11:35:00,37.53,37.54,37.51,37.54,7100.0,21.1928,21.1985,21.1815,21.1985,7100.0
2005-05-26 11:40:00,37.54,37.6,37.47,37.47,7500.0,21.1985,21.2324,21.159,21.159,7500.0
2005-05-26 11:45:00,37.47,37.54,37.47,37.52,9000.0,21.159,21.1985,21.159,21.1872,9000.0
2005-05-26 11:50:00,37.51,37.52,37.46,37.47,8500.0,21.1815,21.1872,21.1533,21.159,8500.0
2005-05-26 11:55:00,37.47,37.49,37.45,37.46,5600.0,21.159,21.1702,21.1477,21.1533,5600.0
2005-05-26 12:00:00,37.46,37.5,37.42,37.42,8300.0,21.1533,21.1759,21.1307,21.1307,8300.0
2005-05-26 12:05:00,37.43,37.45,37.42,37.45,5500.0,21.1364,21.1477,21.1307,21.1477,5500.0
2005-05-26 12:10:00,37.45,37.5,37.45,37.49,5300.0,21.1477,21.1759,21.1477,21.1702,5300.0
2005-05-26 12:15:00,37.49,37.52,37.47,37.48,4100.0,21.1702,21.1872,21.159,21.1646,4100.0
2005-05-26 12:20:00,37.48,37.48,37.47,37.48,4400.0,21.1646,21.1646,21.159,21.1646,4400.0
2005-05-26 12:25:00,37.47,37.53,37.47,37.48,9200.0,21.159,21.1928,21.159,21.1646,9200.0
2005-05-26 12:30:00,37.49,37.49,37.46,37.46,4500.0,21.1702,21.1702,21.1533,21.1533,4500.0
2005-05-26 12:35:00,37.48,37.51,37.48,37.51,2500.0,21.1646,21.1815,21.1646,21.1815,2500.0
2005-05-26 12:40:00,37.51,37.56,37.51,37.56,5000.0,21.1815,21.2098,21.1815,21.2098,5000.0
2005-05-26 12:45:00,37.56,37.56,37.54,37.55,5100.0,21.2098,21.2098,21.1985,21.2041,5100.0
2005-05-26 12:50:00,37.54,37.6,37.54,37.56,15600.0,21.1985,21.2324,21.1985,21.2098,15600.0
2005-05-26 12:55:00,37.55,37.55,37.47,37.47,6400.0,21.2041,21.2041,21.159,21.159,6400.0
2005-05-26 13:00:00,37.47,37.5,37.47,37.49,10400.0,21.159,21.1759,21.159,21.1702,10400.0
2005-05-26 13:05:00,37.47,37.5,37.46,37.5,13000.0,21.159,21.1759,21.1533,21.1759,13000.0
2005-05-26 13:10:00,37.5,37.5,37.45,37.45,6000.0,21.1759,21.1759,21.1477,21.1477,6000.0
2005-05-26 13:15:00,37.45,37.46,37.42,37.43,7700.0,21.1477,21.1533,21.1307,21.1364,7700.0
2005-05-26 13:20:00,37.43,37.45,37.41,37.45,11200.0,21.1364,21.1477,21.1251,21.1477,11200.0
2005-05-26 13:25:00,37.45,37.48,37.45,37.46,3600.0,21.1477,21.1646,21.1477,21.1533,3600.0
2005-05-26 13:30:00,37.47,37.5,37.47,37.49,4000.0,21.159,21.1759,21.159,21.1702,4000.0
2005-05-26 13:35:00,37.49,37.5,37.47,37.49,12100.0,21.1702,21.1759,21.159,21.1702,12100.0
2005-05-26 13:40:00,37.49,37.57,37.48,37.5,19100.0,21.1702,21.2154,21.1646,21.1759,19100.0
2005-05-26 13:45:00,37.5,37.5,37.46,37.46,17900.0,21.1759,21.1759,21.1533,21.1533,17900.0
2005-05-26 13:50:00,37.46,37.47,37.43,37.45,15900.0,21.1533,21.159,21.1364,21.1477,15900.0
2005-05-26 13:55:00,37.46,37.46,37.44,37.44,13900.0,21.1533,21.1533,21.142,21.142,13900.0
2005-05-26 14:00:00,37.44,37.44,37.42,37.42,7500.0,21.142,21.142,21.1307,21.1307,7500.0
2005-05-26 14:05:00,37.43,37.47,37.42,37.46,17100.0,21.1364,21.159,21.1307,21.1533,17100.0
2005-05-26 14:10:00,37.46,37.46,37.41,37.45,37400.0,21.1533,21.1533,21.1251,21.1477,37400.0
2005-05-26 14:15:00,37.42,37.43,37.41,37.41,14900.0,21.1307,21.1364,21.1251,21.1251,14900.0
2005-05-26 14:20:00,37.41,37.46,37.4,37.45,18500.0,21.1251,21.1533,21.1194,21.1477,18500.0
2005-05-26 14:25:00,37.46,37.5,37.44,37.49,10300.0,21.1533,21.1759,21.142,21.1702,10300.0
2005-05-26 14:30:00,37.49,37.49,37.47,37.48,3700.0,21.1702,21.1702,21.159,21.1646,3700.0
2005-05-26 14:35:00,37.48,37.49,37.46,37.47,6800.0,21.1646,21.1702,21.1533,21.159,6800.0
2005-05-26 14:40:00,37.46,37.49,37.46,37.46,4600.0,21.1533,21.1702,21.1533,21.1533,4600.0
2005-05-26 14:45:00,37.47,37.5,37.46,37.48,8500.0,21.159,21.1759,21.1533,21.1646,8500.0
2005-05-26 14:50:00,37.47,37.5,37.46,37.49,5700.0,21.159,21.1759,21.1533,21.1702,5700.0
2005-05-26 14:55:00,37.45,37.48,37.45,37.45,10400.0,21.1477,21.1646,21.1477,21.1477,10400.0
2005-05-26 15:00:00,37.45,37.47,37.43,37.44,11700.0,21.1477,21.159,21.1364,21.142,11700.0
2005-05-26 15:05:00,37.44,37.45,37.41,37.44,7500.0,21.142,21.1477,21.1251,21.142,7500.0
2005-05-26 15:10:00,37.44,37.44,37.39,37.41,15300.0,21.142,21.142,21.1138,21.1251,15300.0
2005-05-26 15:15:00,37.41,37.5,37.41,37.48,19700.0,21.1251,21.1759,21.1251,21.1646,19700.0
2005-05-26 15:20:00,37.49,37.51,37.46,37.51,14700.0,21.1702,21.1815,21.1533,21.1815,14700.0
2005-05-26 15:25:00,37.51,37.53,37.5,37.5,7000.0,21.1815,21.1928,21.1759,21.1759,7000.0
2005-05-26 15:30:00,37.5,37.58,37.49,37.57,19800.0,21.1759,21.2211,21.1702,21.2154,19800.0
2005-05-26 15:35:00,37.56,37.62,37.56,37.59,32100.0,21.2098,21.2437,21.2098,21.2267,32100.0
2005-05-26 15:40:00,37.6,37.6,37.53,37.55,15900.0,21.2324,21.2324,21.1928,21.2041,15900.0
2005-05-26 15:45:00,37.55,37.56,37.53,37.54,20100.0,21.2041,21.2098,21.1928,21.1985,20100.0
2005-05-26 15:50:00,37.53,37.53,37.5,37.51,19400.0,21.1928,21.1928,21.1759,21.1815,19400.0
2005-05-26 15:55:00,37.51,37.52,37.48,37.48,19400.0,21.1815,21.1872,21.1646,21.1646,19400.0
2005-05-27 09:30:00,37.34,37.34,37.28,37.33,34700.0,21.0855,21.0855,21.0517,21.0799,34700.0
2005-05-27 09:35:00,37.34,37.38,37.32,37.36,15300.0,21.0855,21.1081,21.0743,21.0968,15300.0
2005-05-27 09:40:00,37.36,37.42,37.35,37.4,18600.0,21.0968,21.1307,21.0912,21.1194,18600.0
2005-05-27 09:45:00,37.4,37.45,37.37,37.37,7200.0,21.1194,21.1477,21.1025,21.1025,7200.0
2005-05-27 09:50:00,37.35,37.35,37.28,37.29,7800.0,21.0912,21.0912,21.0517,21.0573,7800.0
2005-05-27 09:55:00,37.28,37.33,37.24,37.25,21700.0,21.0517,21.0799,21.0291,21.0347,21700.0
2005-05-27 10:00:00,37.23,37.26,37.23,37.26,12000.0,21.0234,21.0404,21.0234,21.0404,12000.0
2005-05-27 10:05:00,37.27,37.34,37.27,37.31,18300.0,21.046,21.0855,21.046,21.0686,18300.0
2005-05-27 10:10:00,37.31,37.31,37.18,37.23,12000.0,21.0686,21.0686,20.9952,21.0234,12000.0
2005-05-27 10:15:00,37.18,37.21,37.16,37.16,8700.0,20.9952,21.0121,20.9839,20.9839,8700.0
2005-05-27 10:20:00,37.15,37.17,37.13,37.13,13300.0,20.9783,20.9895,20.967,20.967,13300.0
2005-05-27 10:25:00,37.12,37.22,37.11,37.22,10100.0,20.9613,21.0178,20.9557,21.0178,10100.0
2005-05-27 10:30:00,37.22,37.22,37.2,37.2,9600.0,21.0178,21.0178,21.0065,21.0065,9600.0
2005-05-27 10:35:00,37.21,37.21,37.18,37.18,4500.0,21.0121,21.0121,20.9952,20.9952,4500.0
2005-05-27 10:40:00,37.19,37.21,37.18,37.19,7300.0,21.0008,21.0121,20.9952,21.0008,7300.0
2005-05-27 10:45:00,37.19,37.23,37.19,37.22,21100.0,21.0008,21.0234,21.0008,21.0178,21100.0
2005-05-27 10:50:00,37.2,37.21,37.19,37.21,8200.0,21.0065,21.0121,21.0008,21.0121,8200.0
2005-05-27 10:55:00,37.21,37.22,37.17,37.17,5000.0,21.0121,21.0178,20.9895,20.9895,5000.0
2005-05-27 11:00:00,37.17,37.23,37.17,37.23,7200.0,20.9895,21.0234,20.9895,21.0234,7200.0
2005-05-27 11:05:00,37.24,37.4,37.24,37.38,54500.0,21.0291,21.1194,21.0291,21.1081,54500.0
2005-05-27 11:10:00,37.4,37.41,37.38,37.4,10100.0,21.1194,21.1251,21.1081,21.1194,10100.0
2005-05-27 11:15:00,37.42,37.42,37.39,37.4,7300.0,21.1307,21.1307,21.1138,21.1194,7300.0
2005-05-27 11:20:00,37.4,37.41,37.39,37.4,5700.0,21.1194,21.1251,21.1138,21.1194,5700.0
2005-05-27 11:25:00,37.4,37.4,37.34,37.35,9100.0,21.1194,21.1194,21.0855,21.0912,9100.0
2005-05-27 11:30:00,37.35,37.4,37.35,37.38,13000.0,21.0912,21.1194,21.0912,21.1081,13000.0
2005-05-27 11:35:00,37.39,37.4,37.35,37.37,8200.0,21.1138,21.1194,21.0912,21.1025,8200.0
2005-05-27 11:40:00,37.36,37.45,37.36,37.42,7700.0,21.0968,21.1477,21.0968,21.1307,7700.0
2005-05-27 11:45:00,37.42,37.43,37.39,37.39,9000.0,21.1307,21.1364,21.1138,21.1138,9000.0
2005-05-27 11:50:00,37.38,37.4,37.36,37.38,7900.0,21.1081,21.1194,21.0968,21.1081,7900.0
2005-05-27 11:55:00,37.4,37.4,37.36,37.37,6500.0,21.1194,21.1194,21.0968,21.1025,6500.0
2005-05-27 12:00:00,37.37,37.38,37.36,37.36,6800.0,21.1025,21.1081,21.0968,21.0968,6800.0
2005-05-27 12:05:00,37.37,37.38,37.34,37.35,6100.0,21.1025,21.1081,21.0855,21.0912,6100.0
2005-05-27 12:10:00,37.34,37.36,37.31,37.34,8200.0,21.0855,21.0968,21.0686,21.0855,8200.0
2005-05-27 12:15:00,37.34,37.42,37.34,37.41,11900.0,21.0855,21.1307,21.0855,21.1251,11900.0
2005-05-27 12:20:00,37.41,37.43,37.39,37.41,11600.0,21.1251,21.1364,21.1138,21.1251,11600.0
2005-05-27 12:25:00,37.39,37.43,37.39,37.4,10600.0,21.1138,21.1364,21.1138,21.1194,10600.0
2005-05-27 12:30:00,37.39,37.4,37.36,37.4,6800.0,21.1138,21.1194,21.0968,21.1194,6800.0
2005-05-27 12:35:00,37.41,37.41,37.36,37.38,3900.0,21.1251,21.1251,21.0968,21.1081,3900.0
2005-05-27 12:40:00,37.37,37.39,37.37,37.37,4100.0,21.1025,21.1138,21.1025,21.1025,4100.0
2005-05-27 12:45:00,37.39,37.39,37.37,37.39,8600.0,21.1138,21.1138,21.1025,21.1138,8600.0
2005-05-27 12:50:00,37.39,37.39,37.37,37.37,3300.0,21.1138,21.1138,21.1025,21.1025,3300.0
2005-05-27 12:55:00,37.37,37.38,37.35,37.38,5300.0,21.1025,21.1081,21.0912,21.1081,5300.0
2005-05-27 13:00:00,37.36,37.4,37.34,37.34,12400.0,21.0968,21.1194,21.0855,21.0855,12400.0
2005-05-27 13:05:00,37.33,37.42,37.33,37.42,15200.0,21.0799,21.1307,21.0799,21.1307,15200.0
2005-05-27 13:10:00,37.42,37.42,37.38,37.39,7400.0,21.1307,21.1307,21.1081,21.1138,7400.0
2005-05-27 13:15:00,37.39,37.45,37.38,37.45,10000.0,21.1138,21.1477,21.1081,21.1477,10000.0
2005-05-27 13:20:00,37.44,37.45,37.42,37.42,5900.0,21.142,21.1477,21.1307,21.1307,5900.0
2005-05-27 13:25:00,37.41,37.46,37.41,37.43,10600.0,21.1251,21.1533,21.1251,21.1364,10600.0
2005-05-27 13:30:00,37.43,37.45,37.4,37.41,14300.0,21.1364,21.1477,21.1194,21.1251,14300.0
2005-05-27 13:35:00,37.41,37.44,37.4,37.4,5600.0,21.1251,21.142,21.1194,21.1194,5600.0
2005-05-27 13:40:00,37.4,37.41,37.35,37.35,7700.0,21.1194,21.1251,21.0912,21.0912,7700.0
2005-05-27 13:45:00,37.37,37.37,37.34,37.34,5800.0,21.1025,21.1025,21.0855,21.0855,5800.0
2005-05-27 13:50:00,37.33,37.33,37.28,37.3,26800.0,21.0799,21.0799,21.0517,21.063,26800.0
2005-05-27 13:55:00,37.3,37.3,37.29,37.29,2400.0,21.063,21.063,21.0573,21.0573,2400.0
2005-05-27 14:00:00,37.28,37.3,37.28,37.29,11800.0,21.0517,21.063,21.0517,21.0573,11800.0
2005-05-27 14:05:00,37.29,37.3,37.26,37.3,6200.0,21.0573,21.063,21.0404,21.063,6200.0
2005-05-27 14:10:00,37.29,37.33,37.29,37.33,6800.0,21.0573,21.0799,21.0573,21.0799,6800.0
2005-05-27 14:15:00,37.33,37.33,37.3,37.32,7000.0,21.0799,21.0799,21.063,21.0743,7000.0
2005-05-27 14:20:00,37.32,37.33,37.29,37.29,6000.0,21.0743,21.0799,21.0573,21.0573,6000.0
2005-05-27 14:25:00,37.3,37.3,37.29,37.29,8900.0,21.063,21.063,21.0573,21.0573,8900.0
2005-05-27 14:30:00,37.29,37.29,37.26,37.27,7300.0,21.0573,21.0573,21.0404,21.046,7300.0
2005-05-27 14:35:00,37.26,37.26,37.24,37.24,5500.0,21.0404,21.0404,21.0291,21.0291,5500.0
2005-05-27 14:40:00,37.24,37.25,37.23,37.25,8400.0,21.0291,21.0347,21.0234,21.0347,8400.0
2005-05-27 14:45:00,37.24,37.26,37.24,37.26,10600.0,21.0291,21.0404,21.0291,21.0404,10600.0
2005-05-27 14:50:00,37.26,37.28,37.26,37.26,7100.0,21.0404,21.0517,21.0404,21.0404,7100.0
2005-05-27 14:55:00,37.26,37.27,37.25,37.26,6400.0,21.0404,21.046,21.0347,21.0404,6400.0
2005-05-27 15:00:00,37.25,37.28,37.25,37.25,6500.0,21.0347,21.0517,21.0347,21.0347,6500.0
2005-05-27 15:05:00,37.25,37.27,37.25,37.26,8000.0,21.0347,21.046,21.0347,21.0404,8000.0
2005-05-27 15:10:00,37.27,37.27,37.24,37.25,8300.0,21.046,21.046,21.0291,21.0347,8300.0
2005-05-27 15:15:00,37.25,37.27,37.24,37.26,7400.0,21.0347,21.046,21.0291,21.0404,7400.0
2005-05-27 15:20:00,37.26,37.29,37.24,37.29,9500.0,21.0404,21.0573,21.0291,21.0573,9500.0
2005-05-27 15:25:00,37.28,37.32,37.28,37.32,10800.0,21.0517,21.0743,21.0517,21.0743,10800.0
2005-05-27 15:30:00,37.31,37.34,37.31,37.33,7800.0,21.0686,21.0855,21.0686,21.0799,7800.0
2005-05-27 15:35:00,37.34,37.38,37.34,37.37,11000.0,21.0855,21.1081,21.0855,21.1025,11000.0
2005-05-27 15:40:00,37.39,37.43,37.38,37.41,20800.0,21.1138,21.1364,21.1081,21.1251,20800.0
2005-05-27 15:45:00,37.42,37.42,37.36,37.36,14200.0,21.1307,21.1307,21.0968,21.0968,14200.0
2005-05-27 15:50:00,37.39,37.39,37.3,37.34,16900.0,21.1138,21.1138,21.063,21.0855,16900.0
2005-05-27 15:55:00,37.34,37.35,37.33,37.35,14500.0,21.0855,21.0912,21.0799,21.0912,14500.0
2005-05-31 09:30:00,37.25,37.34,37.25,37.3,35500.0,21.0347,21.0855,21.0347,21.063,35500.0
2005-05-31 09:35:00,37.3,37.32,37.21,37.32,9700.0,21.063,21.0743,21.0121,21.0743,9700.0
2005-05-31 09:40:00,37.31,37.34,37.3,37.33,8900.0,21.0686,21.0855,21.063,21.0799,8900.0
2005-05-31 09:45:00,37.32,37.36,37.3,37.36,14800.0,21.0743,21.0968,21.063,21.0968,14800.0
2005-05-31 09:50:00,37.37,37.43,37.35,37.42,20100.0,21.1025,21.1364,21.0912,21.1307,20100.0
2005-05-31 09:55:00,37.42,37.43,37.28,37.3,22300.0,21.1307,21.1364,21.0517,21.063,22300.0
2005-05-31 10:00:00,37.34,37.41,37.31,37.32,21100.0,21.0855,21.1251,21.0686,21.0743,21100.0
2005-05-31 10:05:00,37.32,37.38,37.32,37.32,15200.0,21.0743,21.1081,21.0743,21.0743,15200.0
2005-05-31 10:10:00,37.31,37.31,37.26,37.26,8600.0,21.0686,21.0686,21.0404,21.0404,8600.0
2005-05-31 10:15:00,37.26,37.26,37.18,37.18,10600.0,21.0404,21.0404,20.9952,20.9952,10600.0
2005-05-31 10:20:00,37.18,37.23,37.18,37.18,6000.0,20.9952,21.0234,20.9952,20.9952,6000.0
2005-05-31 10:25:00,37.19,37.24,37.19,37.22,5300.0,21.0008,21.0291,21.0008,21.0178,5300.0
2005-05-31 10:30:00,37.2,37.22,37.18,37.18,9200.0,21.0065,21.0178,20.9952,20.9952,9200.0
2005-05-31 10:35:00,37.19,37.19,37.13,37.14,16500.0,21.0008,21.0008,20.967,20.9726,16500.0
2005-05-31 10:40:00,37.16,37.16,37.02,37.08,40000.0,20.9839,20.9839,20.9048,20.9387,40000.0
2005-05-31 10:45:00,37.08,37.19,37.08,37.18,29800.0,20.9387,21.0008,20.9387,20.9952,29800.0
2005-05-31 10:50:00,37.18,37.18,37.11,37.11,6700.0,20.9952,20.9952,20.9557,20.9557,6700.0
2005-05-31 10:55:00,37.07,37.08,36.99,37.0,15600.0,20.9331,20.9387,20.8879,20.8936,15600.0
2005-05-31 11:00:00,37.0,37.05,36.98,36.99,6800.0,20.8936,20.9218,20.8823,20.8879,6800.0
2005-05-31 11:05:00,37.0,37.05,36.98,36.98,6800.0,20.8936,20.9218,20.8823,20.8823,6800.0
2005-05-31 11:10:00,36.98,37.0,36.95,36.98,11500.0,20.8823,20.8936,20.8653,20.8823,11500.0
2005-05-31 11:15:00,36.98,37.0,36.95,36.98,15400.0,20.8823,20.8936,20.8653,20.8823,15400.0
2005-05-31 11:20:00,36.99,36.99,36.95,36.97,8800.0,20.8879,20.8879,20.8653,20.8766,8800.0
2005-05-31 11:25:00,36.95,36.98,36.95,36.97,9200.0,20.8653,20.8823,20.8653,20.8766,9200.0
2005-05-31 11:30:00,36.99,37.0,36.95,36.97,9000.0,20.8879,20.8936,20.8653,20.8766,9000.0
2005-05-31 11:35:00,36.96,36.99,36.95,36.97,4700.0,20.871,20.8879,20.8653,20.8766,4700.0
2005-05-31 11:40:00,36.97,36.98,36.95,36.97,16400.0,20.8766,20.8823,20.8653,20.8766,16400.0
2005-05-31 11:45:00,36.98,36.99,36.96,36.98,11100.0,20.8823,20.8879,20.871,20.8823,11100.0
2005-05-31 11:50:00,36.99,37.0,36.98,36.98,7200.0,20.8879,20.8936,20.8823,20.8823,7200.0
2005-05-31 11:55:00,36.97,37.0,36.97,36.99,11000.0,20.8766,20.8936,20.8766,20.8879,11000.0
2005-05-31 12:00:00,36.99,37.0,36.99,36.99,10400.0,20.8879,20.8936,20.8879,20.8879,10400.0
2005-05-31 12:05:00,36.99,37.05,36.99,37.05,24300.0,20.8879,20.9218,20.8879,20.9218,24300.0
2005-05-31 12:10:00,37.06,37.07,37.04,37.06,10800.0,20.9274,20.9331,20.9161,20.9274,10800.0
2005-05-31 12:15:00,37.05,37.07,37.05,37.06,6300.0,20.9218,20.9331,20.9218,20.9274,6300.0
2005-05-31 12:20:00,37.06,37.06,37.02,37.03,3800.0,20.9274,20.9274,20.9048,20.9105,3800.0
2005-05-31 12:25:00,37.02,37.04,37.02,37.04,5600.0,20.9048,20.9161,20.9048,20.9161,5600.0
2005-05-31 12:30:00,37.04,37.05,37.01,37.02,15200.0,20.9161,20.9218,20.8992,20.9048,15200.0
2005-05-31 12:35:00,37.01,37.01,36.99,36.99,14400.0,20.8992,20.8992,20.8879,20.8879,14400.0
2005-05-31 12:40:00,37.0,37.05,37.0,37.01,5300.0,20.8936,20.9218,20.8936,20.8992,5300.0
2005-05-31 12:45:00,37.01,37.11,37.0,37.1,19400.0,20.8992,20.9557,20.8936,20.95,19400.0
2005-05-31 12:50:00,37.1,37.1,37.04,37.08,16700.0,20.95,20.95,20.9161,20.9387,16700.0
2005-05-31 12:55:00,37.07,37.1,37.06,37.1,6400.0,20.9331,20.95,20.9274,20.95,6400.0
2005-05-31 13:00:00,37.1,37.11,37.1,37.1,6200.0,20.95,20.9557,20.95,20.95,6200.0
2005-05-31 13:05:00,37.1,37.11,37.06,37.06,6500.0,20.95,20.9557,20.9274,20.9274,6500.0
2005-05-31 13:10:00,37.08,37.09,37.06,37.07,3700.0,20.9387,20.9444,20.9274,20.9331,3700.0
2005-05-31 13:15:00,37.07,37.1,37.07,37.1,5300.0,20.9331,20.95,20.9331,20.95,5300.0
2005-05-31 13:20:00,37.1,37.11,37.09,37.09,6500.0,20.95,20.9557,20.9444,20.9444,6500.0
2005-05-31 13:25:00,37.09,37.1,37.09,37.09,3300.0,20.9444,20.95,20.9444,20.9444,3300.0
2005-05-31 13:30:00,37.09,37.19,37.09,37.17,31100.0,20.9444,21.0008,20.9444,20.9895,31100.0
2005-05-31 13:35:00,37.17,37.17,37.13,37.13,11200.0,20.9895,20.9895,20.967,20.967,11200.0
2005-05-31 13:40:00,37.12,37.12,37.1,37.1,3900.0,20.9613,20.9613,20.95,20.95,3900.0
2005-05-31 13:45:00,37.1,37.17,37.09,37.17,6800.0,20.95,20.9895,20.9444,20.9895,6800.0
2005-05-31 13:50:00,37.19,37.3,37.19,37.26,26800.0,21.0008,21.063,21.0008,21.0404,26800.0
2005-05-31 13:55:00,37.28,37.28,37.19,37.19,7500.0,21.0517,21.0517,21.0008,21.0008,7500.0
2005-05-31 14:00:00,37.21,37.26,37.2,37.2,18500.0,21.0121,21.0404,21.0065,21.0065,18500.0
2005-05-31 14:05:00,37.19,37.22,37.19,37.22,7100.0,21.0008,21.0178,21.0008,21.0178,7100.0
2005-05-31 14:10:00,37.22,37.22,37.18,37.21,11800.0,21.0178,21.0178,20.9952,21.0121,11800.0
2005-05-31 14:15:00,37.2,37.21,37.18,37.2,21500.0,21.0065,21.0121,20.9952,21.0065,21500.0
2005-05-31 14:20:00,37.2,37.2,37.17,37.17,11600.0,21.0065,21.0065,20.9895,20.9895,11600.0
2005-05-31 14:25:00,37.16,37.19,37.15,37.17,5800.0,20.9839,21.0008,20.9783,20.9895,5800.0
2005-05-31 14:30:00,37.16,37.28,37.16,37.28,21500.0,20.9839,21.0517,20.9839,21.0517,21500.0
2005-05-31 14:35:00,37.27,37.27,37.24,37.24,15300.0,21.046,21.046,21.0291,21.0291,15300.0
2005-05-31 14:40:00,37.25,37.29,37.23,37.23,14000.0,21.0347,21.0573,21.0234,21.0234,14000.0
2005-05-31 14:45:00,37.23,37.24,37.2,37.23,16700.0,21.0234,21.0291,21.0065,21.0234,16700.0
2005-05-31 14:50:00,37.24,37.3,37.24,37.25,14200.0,21.0291,21.063,21.0291,21.0347,14200.0
2005-05-31 14:55:00,37.26,37.3,37.25,37.26,14600.0,21.0404,21.063,21.0347,21.0404,14600.0
2005-05-31 15:00:00,37.26,37.28,37.25,37.25,7900.0,21.0404,21.0517,21.0347,21.0347,7900.0
2005-05-31 15:05:00,37.25,37.25,37.23,37.24,15000.0,21.0347,21.0347,21.0234,21.0291,15000.0
2005-05-31 15:10:00,37.23,37.28,37.23,37.27,25800.0,21.0234,21.0517,21.0234,21.046,25800.0
2005-05-31 15:15:00,37.28,37.35,37.27,37.32,19400.0,21.0517,21.0912,21.046,21.0743,19400.0
2005-05-31 15:20:00,37.35,37.39,37.33,37.39,30000.0,21.0912,21.1138,21.0799,21.1138,30000.0
2005-05-31 15:25:00,37.38,37.39,37.3,37.3,15800.0,21.1081,21.1138,21.063,21.063,15800.0
2005-05-31 15:30:00,37.3,37.3,37.23,37.27,35500.0,21.063,21.063,21.0234,21.046,35500.0
2005-05-31 15:35:00,37.28,37.29,37.23,37.24,26100.0,21.0517,21.0573,21.0234,21.0291,26100.0
2005-05-31 15:40:00,37.24,37.24,37.13,37.15,31700.0,21.0291,21.0291,20.967,20.9783,31700.0
2005-05-31 15:45:00,37.14,37.18,37.13,37.17,35700.0,20.9726,20.9952,20.967,20.9895,35700.0
2005-05-31 15:50:00,37.18,37.23,37.14,37.23,25500.0,20.9952,21.0234,20.9726,21.0234,25500.0
2005-05-31 15:55:00,37.22,37.23,37.16,37.16,41200.0,21.0178,21.0234,20.9839,20.9839,41200.0
2005-06-01 09:30:00,37.11,37.13,37.02,37.11,36100.0,20.9557,20.967,20.9048,20.9557,36100.0
2005-06-01 09:35:00,37.11,37.27,37.11,37.25,16000.0,20.9557,21.046,20.9557,21.0347,16000.0
2005-06-01 09:40:00,37.26,37.33,37.24,37.33,10900.0,21.0404,21.0799,21.0291,21.0799,10900.0
2005-06-01 09:45:00,37.35,37.4,37.32,37.35,29100.0,21.0912,21.1194,21.0743,21.0912,29100.0
2005-06-01 09:50:00,37.36,37.41,37.32,37.39,12100.0,21.0968,21.1251,21.0743,21.1138,12100.0
2005-06-01 09:55:00,37.37,37.52,37.37,37.52,41000.0,21.1025,21.1872,21.1025,21.1872,41000.0
2005-06-01 10:00:00,37.51,37.61,37.49,37.61,38600.0,21.1815,21.238,21.1702,21.238,38600.0
2005-06-01 10:05:00,37.62,37.79,37.62,37.75,67600.0,21.2437,21.3397,21.2437,21.3171,67600.0
2005-06-01 10:10:00,37.75,37.85,37.72,37.83,35300.0,21.3171,21.3735,21.3001,21.3622,35300.0
2005-06-01 10:15:00,37.85,37.94,37.77,37.78,35500.0,21.3735,21.4244,21.3284,21.334,35500.0
2005-06-01 10:20:00,37.76,37.82,37.72,37.82,68800.0,21.3227,21.3566,21.3001,21.3566,68800.0
2005-06-01 10:25:00,37.83,37.84,37.73,37.8,12200.0,21.3622,21.3679,21.3058,21.3453,12200.0
2005-06-01 10:30:00,37.82,37.88,37.76,37.77,19300.0,21.3566,21.3905,21.3227,21.3284,19300.0
2005-06-01 10:35:00,37.77,37.77,37.67,37.73,18800.0,21.3284,21.3284,21.2719,21.3058,18800.0
2005-06-01 10:40:00,37.72,37.72,37.66,37.68,8800.0,21.3001,21.3001,21.2662,21.2775,8800.0
2005-06-01 10:45:00,37.68,37.74,37.63,37.74,10200.0,21.2775,21.3114,21.2493,21.3114,10200.0
2005-06-01 10:50:00,37.75,37.76,37.69,37.69,13400.0,21.3171,21.3227,21.2832,21.2832,13400.0
2005-06-01 10:55:00,37.7,37.75,37.69,37.7,12800.0,21.2888,21.3171,21.2832,21.2888,12800.0
2005-06-01 11:00:00,37.71,37.8,37.7,37.8,16100.0,21.2945,21.3453,21.2888,21.3453,16100.0
2005-06-01 11:05:00,37.8,37.83,37.72,37.78,18600.0,21.3453,21.3622,21.3001,21.334,18600.0
2005-06-01 11:10:00,37.78,37.82,37.78,37.79,15900.0,21.334,21.3566,21.334,21.3397,15900.0
2005-06-01 11:15:00,37.8,37.84,37.79,37.82,11400.0,21.3453,21.3679,21.3397,21.3566,11400.0
2005-06-01 11:20:00,37.82,37.9,37.82,37.9,28900.0,21.3566,21.4018,21.3566,21.4018,28900.0
2005-06-01 11:25:00,37.92,38.0,37.92,37.95,140300.0,21.4131,21.4582,21.4131,21.43,140300.0
2005-06-01 11:30:00,37.94,37.97,37.91,37.91,22000.0,21.4244,21.4413,21.4074,21.4074,22000.0
2005-06-01 11:35:00,37.91,37.91,37.87,37.89,9000.0,21.4074,21.4074,21.3848,21.3961,9000.0
2005-06-01 11:40:00,37.9,37.94,37.89,37.91,15100.0,21.4018,21.4244,21.3961,21.4074,15100.0
2005-06-01 11:45:00,37.94,37.94,37.89,37.91,12300.0,21.4244,21.4244,21.3961,21.4074,12300.0
2005-06-01 11:50:00,37.89,37.92,37.89,37.9,17700.0,21.3961,21.4131,21.3961,21.4018,17700.0
2005-06-01 11:55:00,37.9,37.96,37.89,37.96,19600.0,21.4018,21.4357,21.3961,21.4357,19600.0
2005-06-01 12:00:00,37.96,37.97,37.93,37.94,16800.0,21.4357,21.4413,21.4187,21.4244,16800.0
2005-06-01 12:05:00,37.93,37.97,37.89,37.91,14100.0,21.4187,21.4413,21.3961,21.4074,14100.0
2005-06-01 12:10:00,37.92,37.92,37.85,37.87,19700.0,21.4131,21.4131,21.3735,21.3848,19700.0
2005-06-01 12:15:00,37.86,37.88,37.85,37.85,10600.0,21.3792,21.3905,21.3735,21.3735,10600.0
2005-06-01 12:20:00,37.86,37.87,37.83,37.86,8200.0,21.3792,21.3848,21.3622,21.3792,8200.0
2005-06-01 12:25:00,37.86,37.88,37.84,37.88,6600.0,21.3792,21.3905,21.3679,21.3905,6600.0
2005-06-01 12:30:00,37.89,37.92,37.85,37.85,12300.0,21.3961,21.4131,21.3735,21.3735,12300.0
2005-06-01 12:35:00,37.84,37.84,37.81,37.83,7800.0,21.3679,21.3679,21.351,21.3622,7800.0
2005-06-01 12:40:00,37.81,37.87,37.81,37.86,13300.0,21.351,21.3848,21.351,21.3792,13300.0
2005-06-01 12:45:00,37.86,37.91,37.86,37.91,9500.0,21.3792,21.4074,21.3792,21.4074,9500.0
2005-06-01 12:50:00,37.9,37.91,37.85,37.87,28300.0,21.4018,21.4074,21.3735,21.3848,28300.0
2005-06-01 12:55:00,37.88,37.94,37.88,37.92,13800.0,21.3905,21.4244,21.3905,21.4131,13800.0
2005-06-01 13:00:00,37.91,37.92,37.89,37.89,8500.0,21.4074,21.4131,21.3961,21.3961,8500.0
2005-06-01 13:05:00,37.89,37.94,37.89,37.94,14100.0,21.3961,21.4244,21.3961,21.4244,14100.0
2005-06-01 13:10:00,37.93,37.93,37.89,37.89,7400.0,21.4187,21.4187,21.3961,21.3961,7400.0
2005-06-01 13:15:00,37.88,37.94,37.88,37.89,13300.0,21.3905,21.4244,21.3905,21.3961,13300.0
2005-06-01 13:20:00,37.89,37.94,37.89,37.93,8600.0,21.3961,21.4244,21.3961,21.4187,8600.0
2005-06-01 13:25:00,37.93,37.94,37.9,37.9,7700.0,21.4187,21.4244,21.4018,21.4018,7700.0
2005-06-01 13:30:00,37.91,37.95,37.86,37.9,28900.0,21.4074,21.43,21.3792,21.4018,28900.0
2005-06-01 13:35:00,37.9,37.9,37.85,37.87,11800.0,21.4018,21.4018,21.3735,21.3848,11800.0
2005-06-01 13:40:00,37.87,37.92,37.87,37.9,13500.0,21.3848,21.4131,21.3848,21.4018,13500.0
2005-06-01 13:45:00,37.91,37.93,37.89,37.89,13400.0,21.4074,21.4187,21.3961,21.3961,13400.0
2005-06-01 13:50:00,37.89,37.89,37.85,37.85,19800.0,21.3961,21.3961,21.3735,21.3735,19800.0
2005-06-01 13:55:00,37.84,37.9,37.81,37.88,19800.0,21.3679,21.4018,21.351,21.3905,19800.0
2005-06-01 14:00:00,37.88,37.93,37.87,37.9,15000.0,21.3905,21.4187,21.3848,21.4018,15000.0
2005-06-01 14:05:00,37.91,37.91,37.84,37.85,11500.0,21.4074,21.4074,21.3679,21.3735,11500.0
2005-06-01 14:10:00,37.84,37.87,37.83,37.85,16400.0,21.3679,21.3848,21.3622,21.3735,16400.0
2005-06-01 14:15:00,37.86,37.86,37.73,37.79,37300.0,21.3792,21.3792,21.3058,21.3397,37300.0
2005-06-01 14:20:00,37.78,37.81,37.77,37.79,12300.0,21.334,21.351,21.3284,21.3397,12300.0
2005-06-01 14:25:00,37.78,37.79,37.74,37.78,12700.0,21.334,21.3397,21.3114,21.334,12700.0
2005-06-01 14:30:00,37.78,37.82,37.76,37.78,13700.0,21.334,21.3566,21.3227,21.334,13700.0
2005-06-01 14:35:00,37.77,37.82,37.75,37.81,10400.0,21.3284,21.3566,21.3171,21.351,10400.0
2005-06-01 14:40:00,37.81,37.81,37.62,37.66,25200.0,21.351,21.351,21.2437,21.2662,25200.0
2005-06-01 14:45:00,37.66,37.69,37.55,37.65,31300.0,21.2662,21.2832,21.2041,21.2606,31300.0
2005-06-01 14:50:00,37.62,37.69,37.58,37.69,21200.0,21.2437,21.2832,21.2211,21.2832,21200.0
2005-06-01 14:55:00,37.67,37.69,37.61,37.64,13100.0,21.2719,21.2832,21.238,21.255,13100.0
2005-06-01 15:00:00,37.65,37.69,37.64,37.68,17200.0,21.2606,21.2832,21.255,21.2775,17200.0
2005-06-01 15:05:00,37.68,37.71,37.68,37.69,8600.0,21.2775,21.2945,21.2775,21.2832,8600.0
2005-06-01 15:10:00,37.7,37.74,37.69,37.73,10800.0,21.2888,21.3114,21.2832,21.3058,10800.0
2005-06-01 15:15:00,37.74,37.74,37.66,37.69,17300.0,21.3114,21.3114,21.2662,21.2832,17300.0
2005-06-01 15:20:00,37.7,37.72,37.68,37.68,30000.0,21.2888,21.3001,21.2775,21.2775,30000.0
2005-06-01 15:25:00,37.67,37.67,37.62,37.65,24700.0,21.2719,21.2719,21.2437,21.2606,24700.0
2005-06-01 15:30:00,37.62,37.7,37.62,37.68,33900.0,21.2437,21.2888,21.2437,21.2775,33900.0
2005-06-01 15:35:00,37.69,37.74,37.68,37.7,41400.0,21.2832,21.3114,21.2775,21.2888,41400.0
2005-06-01 15:40:00,37.73,37.77,37.68,37.77,32300.0,21.3058,21.3284,21.2775,21.3284,32300.0
2005-06-01 15:45:00,37.76,37.79,37.72,37.77,22100.0,21.3227,21.3397,21.3001,21.3284,22100.0
2005-06-01 15:50:00,37.77,37.77,37.77,37.77,0.0,21.3284,21.3284,21.3284,21.3284,0.0
2005-06-01 15:55:00,37.77,37.77,37.77,37.77,0.0,21.3284,21.3284,21.3284,21.3284,0.0
2005-06-02 09:30:00,37.72,37.72,37.55,37.55,45400.0,21.3001,21.3001,21.2041,21.2041,45400.0
2005-06-02 09:35:00,37.6,37.65,37.56,37.65,21900.0,21.2324,21.2606,21.2098,21.2606,21900.0
2005-06-02 09:40:00,37.65,37.69,37.64,37.66,31900.0,21.2606,21.2832,21.255,21.2662,31900.0
2005-06-02 09:45:00,37.67,37.78,37.66,37.77,21500.0,21.2719,21.334,21.2662,21.3284,21500.0
2005-06-02 09:50:00,37.78,37.83,37.77,37.82,26800.0,21.334,21.3622,21.3284,21.3566,26800.0
2005-06-02 09:55:00,37.82,37.84,37.76,37.77,26500.0,21.3566,21.3679,21.3227,21.3284,26500.0
2005-06-02 10:00:00,37.77,37.82,37.77,37.8,14300.0,21.3284,21.3566,21.3284,21.3453,14300.0
2005-06-02 10:05:00,37.8,37.8,37.72,37.72,23400.0,21.3453,21.3453,21.3001,21.3001,23400.0
2005-06-02 10:10:00,37.74,37.74,37.7,37.71,10500.0,21.3114,21.3114,21.2888,21.2945,10500.0
2005-06-02 10:15:00,37.71,37.73,37.68,37.72,16000.0,21.2945,21.3058,21.2775,21.3001,16000.0
2005-06-02 10:20:00,37.72,37.75,37.69,37.71,10200.0,21.3001,21.3171,21.2832,21.2945,10200.0
2005-06-02 10:25:00,37.69,37.72,37.66,37.7,21100.0,21.2832,21.3001,21.2662,21.2888,21100.0
2005-06-02 10:30:00,37.7,37.77,37.68,37.71,13800.0,21.2888,21.3284,21.2775,21.2945,13800.0
2005-06-02 10:35:00,37.68,37.68,37.65,37.67,8200.0,21.2775,21.2775,21.2606,21.2719,8200.0
2005-06-02 10:40:00,37.65,37.72,37.61,37.72,18100.0,21.2606,21.3001,21.238,21.3001,18100.0
2005-06-02 10:45:00,37.72,37.76,37.7,37.72,4700.0,21.3001,21.3227,21.2888,21.3001,4700.0
2005-06-02 10:50:00,37.71,37.73,37.7,37.71,4200.0,21.2945,21.3058,21.2888,21.2945,4200.0
2005-06-02 10:55:00,37.72,37.73,37.62,37.62,7500.0,21.3001,21.3058,21.2437,21.2437,7500.0
2005-06-02 11:00:00,37.62,37.62,37.56,37.58,5600.0,21.2437,21.2437,21.2098,21.2211,5600.0
2005-06-02 11:05:00,37.57,37.64,37.52,37.6,8200.0,21.2154,21.255,21.1872,21.2324,8200.0
2005-06-02 11:10:00,37.6,37.6,37.56,37.57,8200.0,21.2324,21.2324,21.2098,21.2154,8200.0
2005-06-02 11:15:00,37.57,37.61,37.57,37.59,8700.0,21.2154,21.238,21.2154,21.2267,8700.0
2005-06-02 11:20:00,37.6,37.62,37.58,37.58,7900.0,21.2324,21.2437,21.2211,21.2211,7900.0
2005-06-02 11:25:00,37.6,37.64,37.57,37.58,6000.0,21.2324,21.255,21.2154,21.2211,6000.0
2005-06-02 11:30:00,37.58,37.63,37.57,37.63,9100.0,21.2211,21.2493,21.2154,21.2493,9100.0
2005-06-02 11:35:00,37.63,37.66,37.62,37.65,8000.0,21.2493,21.2662,21.2437,21.2606,8000.0
2005-06-02 11:40:00,37.66,37.72,37.65,37.71,9200.0,21.2662,21.3001,21.2606,21.2945,9200.0
2005-06-02 11:45:00,37.72,37.72,37.67,37.68,4100.0,21.3001,21.3001,21.2719,21.2775,4100.0
2005-06-02 11:50:00,37.68,37.7,37.67,37.69,8400.0,21.2775,21.2888,21.2719,21.2832,8400.0
2005-06-02 11:55:00,37.69,37.69,37.63,37.67,7100.0,21.2832,21.2832,21.2493,21.2719,7100.0
2005-06-02 12:00:00,37.65,37.66,37.63,37.65,5600.0,21.2606,21.2662,21.2493,21.2606,5600.0
2005-06-02 12:05:00,37.66,37.68,37.63,37.64,5800.0,21.2662,21.2775,21.2493,21.255,5800.0
2005-06-02 12:10:00,37.65,37.67,37.65,37.67,6400.0,21.2606,21.2719,21.2606,21.2719,6400.0
2005-06-02 12:15:00,37.67,37.68,37.63,37.63,5100.0,21.2719,21.2775,21.2493,21.2493,5100.0
2005-06-02 12:20:00,37.62,37.63,37.6,37.63,5300.0,21.2437,21.2493,21.2324,21.2493,5300.0
2005-06-02 12:25:00,37.63,37.64,37.58,37.61,11400.0,21.2493,21.255,21.2211,21.238,11400.0
2005-06-02 12:30:00,37.58,37.64,37.58,37.64,6800.0,21.2211,21.255,21.2211,21.255,6800.0
2005-06-02 12:35:00,37.62,37.63,37.6,37.6,3600.0,21.2437,21.2493,21.2324,21.2324,3600.0
2005-06-02 12:40:00,37.6,37.63,37.59,37.63,5400.0,21.2324,21.2493,21.2267,21.2493,5400.0
2005-06-02 12:45:00,37.63,37.64,37.57,37.57,3800.0,21.2493,21.255,21.2154,21.2154,3800.0
2005-06-02 12:50:00,37.59,37.63,37.59,37.62,2800.0,21.2267,21.2493,21.2267,21.2437,2800.0
2005-06-02 12:55:00,37.62,37.64,37.62,37.64,5400.0,21.2437,21.255,21.2437,21.255,5400.0
2005-06-02 13:00:00,37.64,37.64,37.55,37.58,14100.0,21.255,21.255,21.2041,21.2211,14100.0
2005-06-02 13:05:00,37.58,37.58,37.55,37.56,3700.0,21.2211,21.2211,21.2041,21.2098,3700.0
2005-06-02 13:10:00,37.55,37.61,37.55,37.61,5600.0,21.2041,21.238,21.2041,21.238,5600.0
2005-06-02 13:15:00,37.61,37.63,37.6,37.63,3400.0,21.238,21.2493,21.2324,21.2493,3400.0
2005-06-02 13:20:00,37.62,37.63,37.61,37.61,9600.0,21.2437,21.2493,21.238,21.238,9600.0
2005-06-02 13:25:00,37.6,37.61,37.56,37.56,3600.0,21.2324,21.238,21.2098,21.2098,3600.0
2005-06-02 13:30:00,37.57,37.57,37.55,37.56,3400.0,21.2154,21.2154,21.2041,21.2098,3400.0
2005-06-02 13:35:00,37.56,37.57,37.54,37.55,7400.0,21.2098,21.2154,21.1985,21.2041,7400.0
2005-06-02 13:40:00,37.56,37.56,37.44,37.46,36600.0,21.2098,21.2098,21.142,21.1533,36600.0
2005-06-02 13:45:00,37.47,37.5,37.46,37.49,4400.0,21.159,21.1759,21.1533,21.1702,4400.0
2005-06-02 13:50:00,37.49,37.5,37.47,37.5,3400.0,21.1702,21.1759,21.159,21.1759,3400.0
2005-06-02 13:55:00,37.49,37.5,37.47,37.5,6700.0,21.1702,21.1759,21.159,21.1759,6700.0
2005-06-02 14:00:00,37.49,37.6,37.49,37.6,6200.0,21.1702,21.2324,21.1702,21.2324,6200.0
2005-06-02 14:05:00,37.53,37.55,37.53,37.55,14700.0,21.1928,21.2041,21.1928,21.2041,14700.0
2005-06-02 14:10:00,37.56,37.58,37.52,37.54,4900.0,21.2098,21.2211,21.1872,21.1985,4900.0
2005-06-02 14:15:00,37.53,37.55,37.53,37.53,3100.0,21.1928,21.2041,21.1928,21.1928,3100.0
2005-06-02 14:20:00,37.54,37.55,37.53,37.55,3400.0,21.1985,21.2041,21.1928,21.2041,3400.0
2005-06-02 14:25:00,37.55,37.65,37.55,37.64,18600.0,21.2041,21.2606,21.2041,21.255,18600.0
2005-06-02 14:30:00,37.65,37.68,37.63,37.67,7200.0,21.2606,21.2775,21.2493,21.2719,7200.0
2005-06-02 14:35:00,37.68,37.69,37.65,37.65,4400.0,21.2775,21.2832,21.2606,21.2606,4400.0
2005-06-02 14:40:00,37.66,37.68,37.65,37.67,3900.0,21.2662,21.2775,21.2606,21.2719,3900.0
2005-06-02 14:45:00,37.66,37.67,37.64,37.65,4100.0,21.2662,21.2719,21.255,21.2606,4100.0
2005-06-02 14:50:00,37.66,37.75,37.65,37.72,13300.0,21.2662,21.3171,21.2606,21.3001,13300.0
2005-06-02 14:55:00,37.72,37.74,37.69,37.74,7000.0,21.3001,21.3114,21.2832,21.3114,7000.0
2005-06-02 15:00:00,37.73,37.73,37.68,37.7,9200.0,21.3058,21.3058,21.2775,21.2888,9200.0
2005-06-02 15:05:00,37.72,37.72,37.66,37.66,4700.0,21.3001,21.3001,21.2662,21.2662,4700.0
2005-06-02 15:10:00,37.66,37.73,37.63,37.73,11700.0,21.2662,21.3058,21.2493,21.3058,11700.0
2005-06-02 15:15:00,37.73,37.74,37.71,37.73,9200.0,21.3058,21.3114,21.2945,21.3058,9200.0
2005-06-02 15:20:00,37.73,37.75,37.71,37.73,9500.0,21.3058,21.3171,21.2945,21.3058,9500.0
2005-06-02 15:25:00,37.73,37.73,37.68,37.68,11400.0,21.3058,21.3058,21.2775,21.2775,11400.0
2005-06-02 15:30:00,37.68,37.7,37.66,37.7,13000.0,21.2775,21.2888,21.2662,21.2888,13000.0
2005-06-02 15:35:00,37.69,37.74,37.69,37.74,6700.0,21.2832,21.3114,21.2832,21.3114,6700.0
2005-06-02 15:40:00,37.74,37.78,37.74,37.78,21400.0,21.3114,21.334,21.3114,21.334,21400.0
2005-06-02 15:45:00,37.78,37.8,37.76,37.78,25300.0,21.334,21.3453,21.3227,21.334,25300.0
2005-06-02 15:50:00,37.77,37.77,37.74,37.76,14500.0,21.3284,21.3284,21.3114,21.3227,14500.0
2005-06-02 15:55:00,37.76,37.76,37.7,37.73,23800.0,21.3227,21.3227,21.2888,21.3058,23800.0
2005-06-03 09:30:00,37.65,37.7,37.6,37.63,26100.0,21.2606,21.2888,21.2324,21.2493,26100.0
2005-06-03 09:35:00,37.63,37.68,37.55,37.63,13900.0,21.2493,21.2775,21.2041,21.2493,13900.0
2005-06-03 09:40:00,37.64,37.81,37.64,37.74,21000.0,21.255,21.351,21.255,21.3114,21000.0
2005-06-03 09:45:00,37.77,37.9,37.72,37.77,12600.0,21.3284,21.4018,21.3001,21.3284,12600.0
2005-06-03 09:50:00,37.72,37.77,37.72,37.77,3600.0,21.3001,21.3284,21.3001,21.3284,3600.0
2005-06-03 09:55:00,37.77,37.77,37.74,37.75,16400.0,21.3284,21.3284,21.3114,21.3171,16400.0
2005-06-03 10:00:00,37.76,37.76,37.64,37.73,9500.0,21.3227,21.3227,21.255,21.3058,9500.0
2005-06-03 10:05:00,37.73,37.81,37.73,37.77,16900.0,21.3058,21.351,21.3058,21.3284,16900.0
2005-06-03 10:10:00,37.77,37.84,37.77,37.78,8500.0,21.3284,21.3679,21.3284,21.334,8500.0
2005-06-03 10:15:00,37.78,37.8,37.78,37.79,4400.0,21.334,21.3453,21.334,21.3397,4400.0
2005-06-03 10:20:00,37.79,37.8,37.74,37.74,19100.0,21.3397,21.3453,21.3114,21.3114,19100.0
2005-06-03 10:25:00,37.71,37.74,37.71,37.71,7200.0,21.2945,21.3114,21.2945,21.2945,7200.0
2005-06-03 10:30:00,37.72,37.75,37.7,37.75,8900.0,21.3001,21.3171,21.2888,21.3171,8900.0
2005-06-03 10:35:00,37.75,37.77,37.66,37.7,15600.0,21.3171,21.3284,21.2662,21.2888,15600.0
2005-06-03 10:40:00,37.72,37.72,37.68,37.71,4400.0,21.3001,21.3001,21.2775,21.2945,4400.0
2005-06-03 10:45:00,37.72,37.77,37.72,37.76,9000.0,21.3001,21.3284,21.3001,21.3227,9000.0
2005-06-03 10:50:00,37.75,37.78,37.75,37.76,13300.0,21.3171,21.334,21.3171,21.3227,13300.0
2005-06-03 10:55:00,37.76,37.78,37.73,37.73,7700.0,21.3227,21.334,21.3058,21.3058,7700.0
2005-06-03 11:00:00,37.72,37.76,37.72,37.76,4900.0,21.3001,21.3227,21.3001,21.3227,4900.0
2005-06-03 11:05:00,37.76,37.78,37.68,37.68,9800.0,21.3227,21.334,21.2775,21.2775,9800.0
2005-06-03 11:10:00,37.68,37.71,37.66,37.71,6700.0,21.2775,21.2945,21.2662,21.2945,6700.0
2005-06-03 11:15:00,37.71,37.71,37.71,37.71,17000.0,21.2945,21.2945,21.2945,21.2945,17000.0
2005-06-03 11:20:00,37.71,37.79,37.71,37.78,34100.0,21.2945,21.3397,21.2945,21.334,34100.0
2005-06-03 11:25:00,37.74,37.81,37.73,37.75,23500.0,21.3114,21.351,21.3058,21.3171,23500.0
2005-06-03 11:30:00,37.74,37.75,37.7,37.7,7800.0,21.3114,21.3171,21.2888,21.2888,7800.0
2005-06-03 11:35:00,37.7,37.7,37.55,37.58,13000.0,21.2888,21.2888,21.2041,21.2211,13000.0
2005-06-03 11:40:00,37.58,37.65,37.56,37.6,9100.0,21.2211,21.2606,21.2098,21.2324,9100.0
2005-06-03 11:45:00,37.59,37.59,37.48,37.49,10000.0,21.2267,21.2267,21.1646,21.1702,10000.0
2005-06-03 11:50:00,37.49,37.54,37.46,37.46,15000.0,21.1702,21.1985,21.1533,21.1533,15000.0
2005-06-03 11:55:00,37.46,37.49,37.41,37.49,8400.0,21.1533,21.1702,21.1251,21.1702,8400.0
2005-06-03 12:00:00,37.49,37.52,37.43,37.52,12800.0,21.1702,21.1872,21.1364,21.1872,12800.0
2005-06-03 12:05:00,37.46,37.47,37.42,37.42,15200.0,21.1533,21.159,21.1307,21.1307,15200.0
2005-06-03 12:10:00,37.43,37.44,37.35,37.44,19300.0,21.1364,21.142,21.0912,21.142,19300.0
2005-06-03 12:15:00,37.43,37.44,37.39,37.4,5400.0,21.1364,21.142,21.1138,21.1194,5400.0
2005-06-03 12:20:00,37.41,37.41,37.39,37.4,1100.0,21.1251,21.1251,21.1138,21.1194,1100.0
2005-06-03 12:25:00,37.41,37.44,37.4,37.44,8500.0,21.1251,21.142,21.1194,21.142,8500.0
2005-06-03 12:30:00,37.42,37.42,37.35,37.38,14000.0,21.1307,21.1307,21.0912,21.1081,14000.0
2005-06-03 12:35:00,37.37,37.47,37.36,37.46,5400.0,21.1025,21.159,21.0968,21.1533,5400.0
2005-06-03 12:40:00,37.46,37.47,37.43,37.46,2400.0,21.1533,21.159,21.1364,21.1533,2400.0
2005-06-03 12:45:00,37.44,37.47,37.41,37.43,6400.0,21.142,21.159,21.1251,21.1364,6400.0
2005-06-03 12:50:00,37.45,37.45,37.42,37.43,2800.0,21.1477,21.1477,21.1307,21.1364,2800.0
2005-06-03 12:55:00,37.42,37.44,37.41,37.42,2400.0,21.1307,21.142,21.1251,21.1307,2400.0
2005-06-03 13:00:00,37.43,37.44,37.4,37.41,3800.0,21.1364,21.142,21.1194,21.1251,3800.0
2005-06-03 13:05:00,37.42,37.45,37.42,37.45,4500.0,21.1307,21.1477,21.1307,21.1477,4500.0
2005-06-03 13:10:00,37.45,37.47,37.44,37.44,4400.0,21.1477,21.159,21.142,21.142,4400.0
2005-06-03 13:15:00,37.43,37.46,37.41,37.43,11700.0,21.1364,21.1533,21.1251,21.1364,11700.0
2005-06-03 13:20:00,37.44,37.46,37.44,37.45,5500.0,21.142,21.1533,21.142,21.1477,5500.0
2005-06-03 13:25:00,37.46,37.53,37.45,37.53,10900.0,21.1533,21.1928,21.1477,21.1928,10900.0
2005-06-03 13:30:00,37.54,37.55,37.49,37.49,10400.0,21.1985,21.2041,21.1702,21.1702,10400.0
2005-06-03 13:35:00,37.49,37.5,37.46,37.46,6100.0,21.1702,21.1759,21.1533,21.1533,6100.0
2005-06-03 13:40:00,37.46,37.47,37.43,37.44,3600.0,21.1533,21.159,21.1364,21.142,3600.0
2005-06-03 13:45:00,37.45,37.46,37.42,37.44,11700.0,21.1477,21.1533,21.1307,21.142,11700.0
2005-06-03 13:50:00,37.42,37.43,37.4,37.41,6100.0,21.1307,21.1364,21.1194,21.1251,6100.0
2005-06-03 13:55:00,37.41,37.42,37.4,37.42,4300.0,21.1251,21.1307,21.1194,21.1307,4300.0
2005-06-03 14:00:00,37.4,37.42,37.35,37.35,8600.0,21.1194,21.1307,21.0912,21.0912,8600.0
2005-06-03 14:05:00,37.35,37.38,37.34,37.38,12400.0,21.0912,21.1081,21.0855,21.1081,12400.0
2005-06-03 14:10:00,37.37,37.37,37.35,37.35,4100.0,21.1025,21.1025,21.0912,21.0912,4100.0
2005-06-03 14:15:00,37.35,37.46,37.31,37.44,6200.0,21.0912,21.1533,21.0686,21.142,6200.0
2005-06-03 14:20:00,37.45,37.46,37.43,37.43,3700.0,21.1477,21.1533,21.1364,21.1364,3700.0
2005-06-03 14:25:00,37.42,37.42,37.39,37.4,5200.0,21.1307,21.1307,21.1138,21.1194,5200.0
2005-06-03 14:30:00,37.4,37.44,37.39,37.44,8700.0,21.1194,21.142,21.1138,21.142,8700.0
2005-06-03 14:35:00,37.44,37.48,37.41,37.41,27500.0,21.142,21.1646,21.1251,21.1251,27500.0
2005-06-03 14:40:00,37.41,37.43,37.41,37.41,4000.0,21.1251,21.1364,21.1251,21.1251,4000.0
2005-06-03 14:45:00,37.42,37.42,37.34,37.34,3400.0,21.1307,21.1307,21.0855,21.0855,3400.0
2005-06-03 14:50:00,37.36,37.36,37.3,37.31,9800.0,21.0968,21.0968,21.063,21.0686,9800.0
2005-06-03 14:55:00,37.3,37.3,37.27,37.29,16600.0,21.063,21.063,21.046,21.0573,16600.0
2005-06-03 15:00:00,37.29,37.37,37.28,37.36,12700.0,21.0573,21.1025,21.0517,21.0968,12700.0
2005-06-03 15:05:00,37.36,37.4,37.35,37.4,13100.0,21.0968,21.1194,21.0912,21.1194,13100.0
2005-06-03 15:10:00,37.41,37.42,37.38,37.41,13500.0,21.1251,21.1307,21.1081,21.1251,13500.0
2005-06-03 15:15:00,37.41,37.44,37.4,37.42,9700.0,21.1251,21.142,21.1194,21.1307,9700.0
2005-06-03 15:20:00,37.44,37.44,37.4,37.4,10800.0,21.142,21.142,21.1194,21.1194,10800.0
2005-06-03 15:25:00,37.4,37.42,37.36,37.36,24100.0,21.1194,21.1307,21.0968,21.0968,24100.0
2005-06-03 15:30:00,37.39,37.47,37.38,37.45,26100.0,21.1138,21.159,21.1081,21.1477,26100.0
2005-06-03 15:35:00,37.46,37.51,37.46,37.48,22000.0,21.1533,21.1815,21.1533,21.1646,22000.0
2005-06-03 15:40:00,37.48,37.52,37.47,37.5,22200.0,21.1646,21.1872,21.159,21.1759,22200.0
2005-06-03 15:45:00,37.5,37.5,37.47,37.48,5100.0,21.1759,21.1759,21.159,21.1646,5100.0
2005-06-03 15:50:00,37.47,37.47,37.4,37.41,21600.0,21.159,21.159,21.1194,21.1251,21600.0
2005-06-03 15:55:00,37.41,37.45,37.41,37.43,19200.0,21.1251,21.1477,21.1251,21.1364,19200.0
2005-06-06 09:30:00,37.24,37.39,37.24,37.38,40200.0,21.0291,21.1138,21.0291,21.1081,40200.0
2005-06-06 09:35:00,37.39,37.43,37.37,37.43,6700.0,21.1138,21.1364,21.1025,21.1364,6700.0
2005-06-06 09:40:00,37.43,37.45,37.36,37.42,9300.0,21.1364,21.1477,21.0968,21.1307,9300.0
2005-06-06 09:45:00,37.43,37.44,37.35,37.35,7200.0,21.1364,21.142,21.0912,21.0912,7200.0
2005-06-06 09:50:00,37.37,37.4,37.37,37.39,10700.0,21.1025,21.1194,21.1025,21.1138,10700.0
2005-06-06 09:55:00,37.42,37.44,37.4,37.4,7800.0,21.1307,21.142,21.1194,21.1194,7800.0
2005-06-06 10:00:00,37.4,37.4,37.35,37.37,12000.0,21.1194,21.1194,21.0912,21.1025,12000.0
2005-06-06 10:05:00,37.35,37.36,37.29,37.3,4800.0,21.0912,21.0968,21.0573,21.063,4800.0
2005-06-06 10:10:00,37.31,37.38,37.31,37.38,14300.0,21.0686,21.1081,21.0686,21.1081,14300.0
2005-06-06 10:15:00,37.38,37.38,37.31,37.35,8400.0,21.1081,21.1081,21.0686,21.0912,8400.0
2005-06-06 10:20:00,37.34,37.44,37.33,37.44,15700.0,21.0855,21.142,21.0799,21.142,15700.0
2005-06-06 10:25:00,37.59,37.59,37.38,37.4,15700.0,21.2267,21.2267,21.1081,21.1194,15700.0
2005-06-06 10:30:00,37.4,37.41,37.38,37.39,10500.0,21.1194,21.1251,21.1081,21.1138,10500.0
2005-06-06 10:35:00,37.39,37.39,37.37,37.39,8300.0,21.1138,21.1138,21.1025,21.1138,8300.0
2005-06-06 10:40:00,37.39,37.42,37.39,37.4,10500.0,21.1138,21.1307,21.1138,21.1194,10500.0
2005-06-06 10:45:00,37.4,37.42,37.39,37.39,6600.0,21.1194,21.1307,21.1138,21.1138,6600.0
2005-06-06 10:50:00,37.4,37.4,37.38,37.38,12200.0,21.1194,21.1194,21.1081,21.1081,12200.0
2005-06-06 10:55:00,37.38,37.43,37.31,37.39,13600.0,21.1081,21.1364,21.0686,21.1138,13600.0
2005-06-06 11:00:00,37.36,37.38,37.34,37.35,7600.0,21.0968,21.1081,21.0855,21.0912,7600.0
2005-06-06 11:05:00,37.36,37.37,37.32,37.33,8500.0,21.0968,21.1025,21.0743,21.0799,8500.0
2005-06-06 11:10:00,37.32,37.33,37.3,37.32,6500.0,21.0743,21.0799,21.063,21.0743,6500.0
2005-06-06 11:15:00,37.33,37.35,37.31,37.31,6400.0,21.0799,21.0912,21.0686,21.0686,6400.0
2005-06-06 11:20:00,37.32,37.32,37.3,37.31,3100.0,21.0743,21.0743,21.063,21.0686,3100.0
2005-06-06 11:25:00,37.3,37.39,37.3,37.37,10400.0,21.063,21.1138,21.063,21.1025,10400.0
2005-06-06 11:30:00,37.37,37.38,37.35,37.37,4000.0,21.1025,21.1081,21.0912,21.1025,4000.0
2005-06-06 11:35:00,37.36,37.38,37.35,37.35,3300.0,21.0968,21.1081,21.0912,21.0912,3300.0
2005-06-06 11:40:00,37.35,37.35,37.34,37.34,4400.0,21.0912,21.0912,21.0855,21.0855,4400.0
2005-06-06 11:45:00,37.34,37.34,37.29,37.29,8300.0,21.0855,21.0855,21.0573,21.0573,8300.0
2005-06-06 11:50:00,37.3,37.32,37.29,37.3,5900.0,21.063,21.0743,21.0573,21.063,5900.0
2005-06-06 11:55:00,37.29,37.3,37.29,37.29,3100.0,21.0573,21.063,21.0573,21.0573,3100.0
2005-06-06 12:00:00,37.3,37.37,37.3,37.35,7000.0,21.063,21.1025,21.063,21.0912,7000.0
2005-06-06 12:05:00,37.36,37.41,37.36,37.41,5500.0,21.0968,21.1251,21.0968,21.1251,5500.0
2005-06-06 12:10:00,37.41,37.44,37.4,37.44,6600.0,21.1251,21.142,21.1194,21.142,6600.0
2005-06-06 12:15:00,37.44,37.49,37.44,37.49,6800.0,21.142,21.1702,21.142,21.1702,6800.0
2005-06-06 12:20:00,37.49,37.54,37.47,37.48,12300.0,21.1702,21.1985,21.159,21.1646,12300.0
2005-06-06 12:25:00,37.49,37.51,37.39,37.39,10200.0,21.1702,21.1815,21.1138,21.1138,10200.0
2005-06-06 12:30:00,37.39,37.4,37.39,37.39,2800.0,21.1138,21.1194,21.1138,21.1138,2800.0
2005-06-06 12:35:00,37.39,37.39,37.36,37.37,5800.0,21.1138,21.1138,21.0968,21.1025,5800.0
2005-06-06 12:40:00,37.39,37.4,37.39,37.4,3100.0,21.1138,21.1194,21.1138,21.1194,3100.0
2005-06-06 12:45:00,37.4,37.44,37.4,37.43,6200.0,21.1194,21.142,21.1194,21.1364,6200.0
2005-06-06 12:50:00,37.43,37.44,37.4,37.43,4000.0,21.1364,21.142,21.1194,21.1364,4000.0
2005-06-06 12:55:00,37.42,37.42,37.4,37.42,3300.0,21.1307,21.1307,21.1194,21.1307,3300.0
2005-06-06 13:00:00,37.41,37.42,37.37,37.37,7400.0,21.1251,21.1307,21.1025,21.1025,7400.0
2005-06-06 13:05:00,37.39,37.4,37.35,37.36,3200.0,21.1138,21.1194,21.0912,21.0968,3200.0
2005-06-06 13:10:00,37.37,37.38,37.34,37.34,4200.0,21.1025,21.1081,21.0855,21.0855,4200.0
2005-06-06 13:15:00,37.35,37.37,37.35,37.36,2700.0,21.0912,21.1025,21.0912,21.0968,2700.0
2005-06-06 13:20:00,37.35,37.35,37.32,37.33,4400.0,21.0912,21.0912,21.0743,21.0799,4400.0
2005-06-06 13:25:00,37.33,37.36,37.33,37.34,5800.0,21.0799,21.0968,21.0799,21.0855,5800.0
2005-06-06 13:30:00,37.33,37.34,37.28,37.29,13200.0,21.0799,21.0855,21.0517,21.0573,13200.0
2005-06-06 13:35:00,37.3,37.34,37.29,37.3,11000.0,21.063,21.0855,21.0573,21.063,11000.0
2005-06-06 13:40:00,37.31,37.32,37.29,37.29,4200.0,21.0686,21.0743,21.0573,21.0573,4200.0
2005-06-06 13:45:00,37.3,37.4,37.3,37.4,21700.0,21.063,21.1194,21.063,21.1194,21700.0
2005-06-06 13:50:00,37.4,37.42,37.38,37.38,6300.0,21.1194,21.1307,21.1081,21.1081,6300.0
2005-06-06 13:55:00,37.38,37.39,37.36,37.36,6400.0,21.1081,21.1138,21.0968,21.0968,6400.0
2005-06-06 14:00:00,37.34,37.38,37.33,37.38,12900.0,21.0855,21.1081,21.0799,21.1081,12900.0
2005-06-06 14:05:00,37.38,37.44,37.38,37.41,13900.0,21.1081,21.142,21.1081,21.1251,13900.0
2005-06-06 14:10:00,37.42,37.42,37.39,37.41,10300.0,21.1307,21.1307,21.1138,21.1251,10300.0
2005-06-06 14:15:00,37.41,37.42,37.34,37.34,8500.0,21.1251,21.1307,21.0855,21.0855,8500.0
2005-06-06 14:20:00,37.35,37.36,37.34,37.34,12100.0,21.0912,21.0968,21.0855,21.0855,12100.0
2005-06-06 14:25:00,37.36,37.37,37.33,37.33,13700.0,21.0968,21.1025,21.0799,21.0799,13700.0
2005-06-06 14:30:00,37.33,37.36,37.32,37.34,7600.0,21.0799,21.0968,21.0743,21.0855,7600.0
2005-06-06 14:35:00,37.34,37.35,37.32,37.33,5500.0,21.0855,21.0912,21.0743,21.0799,5500.0
2005-06-06 14:40:00,37.32,37.4,37.3,37.31,8300.0,21.0743,21.1194,21.063,21.0686,8300.0
2005-06-06 14:45:00,37.31,37.32,37.26,37.26,12100.0,21.0686,21.0743,21.0404,21.0404,12100.0
2005-06-06 14:50:00,37.27,37.3,37.27,37.3,5200.0,21.046,21.063,21.046,21.063,5200.0
2005-06-06 14:55:00,37.3,37.33,37.3,37.32,25500.0,21.063,21.0799,21.063,21.0743,25500.0
2005-06-06 15:00:00,37.31,37.31,37.25,37.29,25000.0,21.0686,21.0686,21.0347,21.0573,25000.0
2005-06-06 15:05:00,37.28,37.28,37.25,37.26,16700.0,21.0517,21.0517,21.0347,21.0404,16700.0
2005-06-06 15:10:00,37.26,37.28,37.25,37.26,7300.0,21.0404,21.0517,21.0347,21.0404,7300.0
2005-06-06 15:15:00,37.26,37.28,37.24,37.27,12400.0,21.0404,21.0517,21.0291,21.046,12400.0
2005-06-06 15:20:00,37.27,37.3,37.26,37.28,10800.0,21.046,21.063,21.0404,21.0517,10800.0
2005-06-06 15:25:00,37.28,37.3,37.28,37.3,31100.0,21.0517,21.063,21.0517,21.063,31100.0
2005-06-06 15:30:00,37.3,37.34,37.3,37.33,14700.0,21.063,21.0855,21.063,21.0799,14700.0
2005-06-06 15:35:00,37.33,37.43,37.33,37.39,12400.0,21.0799,21.1364,21.0799,21.1138,12400.0
2005-06-06 15:40:00,37.39,37.41,37.39,37.4,12600.0,21.1138,21.1251,21.1138,21.1194,12600.0
2005-06-06 15:45:00,37.4,37.45,37.4,37.42,21400.0,21.1194,21.1477,21.1194,21.1307,21400.0
2005-06-06 15:50:00,37.41,37.42,37.37,37.38,17300.0,21.1251,21.1307,21.1025,21.1081,17300.0
2005-06-06 15:55:00,37.39,37.4,37.37,37.38,22100.0,21.1138,21.1194,21.1025,21.1081,22100.0
2005-06-07 09:30:00,37.32,37.36,37.25,37.26,43000.0,21.0743,21.0968,21.0347,21.0404,43000.0
2005-06-07 09:35:00,37.27,37.45,37.27,37.38,13200.0,21.046,21.1477,21.046,21.1081,13200.0
2005-06-07 09:40:00,37.39,37.49,37.39,37.42,9100.0,21.1138,21.1702,21.1138,21.1307,9100.0
2005-06-07 09:45:00,37.41,37.49,37.4,37.48,8000.0,21.1251,21.1702,21.1194,21.1646,8000.0
2005-06-07 09:50:00,37.46,37.47,37.31,37.33,15800.0,21.1533,21.159,21.0686,21.0799,15800.0
2005-06-07 09:55:00,37.33,37.44,37.3,37.36,11600.0,21.0799,21.142,21.063,21.0968,11600.0
2005-06-07 10:00:00,37.35,37.41,37.35,37.38,11700.0,21.0912,21.1251,21.0912,21.1081,11700.0
2005-06-07 10:05:00,37.38,37.44,37.37,37.44,13700.0,21.1081,21.142,21.1025,21.142,13700.0
2005-06-07 10:10:00,37.44,37.55,37.43,37.43,28200.0,21.142,21.2041,21.1364,21.1364,28200.0
2005-06-07 10:15:00,37.45,37.52,37.45,37.49,9800.0,21.1477,21.1872,21.1477,21.1702,9800.0
2005-06-07 10:20:00,37.48,37.49,37.42,37.43,16000.0,21.1646,21.1702,21.1307,21.1364,16000.0
2005-06-07 10:25:00,37.47,37.57,37.46,37.51,11700.0,21.159,21.2154,21.1533,21.1815,11700.0
2005-06-07 10:30:00,37.51,37.6,37.51,37.57,10400.0,21.1815,21.2324,21.1815,21.2154,10400.0
2005-06-07 10:35:00,37.57,37.6,37.57,37.6,8100.0,21.2154,21.2324,21.2154,21.2324,8100.0
2005-06-07 10:40:00,37.61,37.65,37.6,37.64,12800.0,21.238,21.2606,21.2324,21.255,12800.0
2005-06-07 10:45:00,37.64,37.64,37.57,37.59,10500.0,21.255,21.255,21.2154,21.2267,10500.0
2005-06-07 10:50:00,37.59,37.6,37.53,37.54,9500.0,21.2267,21.2324,21.1928,21.1985,9500.0
2005-06-07 10:55:00,37.53,37.58,37.53,37.56,8500.0,21.1928,21.2211,21.1928,21.2098,8500.0
2005-06-07 11:00:00,37.58,37.6,37.56,37.58,7200.0,21.2211,21.2324,21.2098,21.2211,7200.0
2005-06-07 11:05:00,37.58,37.66,37.58,37.61,18000.0,21.2211,21.2662,21.2211,21.238,18000.0
2005-06-07 11:10:00,37.62,37.65,37.61,37.64,7900.0,21.2437,21.2606,21.238,21.255,7900.0
2005-06-07 11:15:00,37.65,37.65,37.6,37.63,7200.0,21.2606,21.2606,21.2324,21.2493,7200.0
2005-06-07 11:20:00,37.64,37.67,37.64,37.65,11800.0,21.255,21.2719,21.255,21.2606,11800.0
2005-06-07 11:25:00,37.65,37.69,37.64,37.68,10100.0,21.2606,21.2832,21.255,21.2775,10100.0
2005-06-07 11:30:00,37.67,37.78,37.65,37.74,17900.0,21.2719,21.334,21.2606,21.3114,17900.0
2005-06-07 11:35:00,37.75,37.78,37.72,37.75,8000.0,21.3171,21.334,21.3001,21.3171,8000.0
2005-06-07 11:40:00,37.76,37.77,37.74,37.74,9600.0,21.3227,21.3284,21.3114,21.3114,9600.0
2005-06-07 11:45:00,37.75,37.8,37.75,37.79,11400.0,21.3171,21.3453,21.3171,21.3397,11400.0
2005-06-07 11:50:00,37.79,37.81,37.78,37.8,12400.0,21.3397,21.351,21.334,21.3453,12400.0
2005-06-07 11:55:00,37.8,37.8,37.77,37.8,11800.0,21.3453,21.3453,21.3284,21.3453,11800.0
2005-06-07 12:00:00,37.8,37.86,37.8,37.8,10300.0,21.3453,21.3792,21.3453,21.3453,10300.0
2005-06-07 12:05:00,37.79,37.8,37.79,37.8,2900.0,21.3397,21.3453,21.3397,21.3453,2900.0
2005-06-07 12:10:00,37.8,37.81,37.75,37.81,10800.0,21.3453,21.351,21.3171,21.351,10800.0
2005-06-07 12:15:00,37.81,37.84,37.8,37.81,5700.0,21.351,21.3679,21.3453,21.351,5700.0
2005-06-07 12:20:00,37.81,37.9,37.79,37.81,6700.0,21.351,21.4018,21.3397,21.351,6700.0
2005-06-07 12:25:00,37.81,37.84,37.8,37.81,6900.0,21.351,21.3679,21.3453,21.351,6900.0
2005-06-07 12:30:00,37.81,37.83,37.8,37.81,5500.0,21.351,21.3622,21.3453,21.351,5500.0
2005-06-07 12:35:00,37.81,37.82,37.8,37.81,9600.0,21.351,21.3566,21.3453,21.351,9600.0
2005-06-07 12:40:00,37.79,37.82,37.78,37.8,7700.0,21.3397,21.3566,21.334,21.3453,7700.0
2005-06-07 12:45:00,37.8,37.86,37.78,37.85,9300.0,21.3453,21.3792,21.334,21.3735,9300.0
2005-06-07 12:50:00,37.84,37.85,37.84,37.84,6100.0,21.3679,21.3735,21.3679,21.3679,6100.0
2005-06-07 12:55:00,37.85,37.96,37.84,37.93,19900.0,21.3735,21.4357,21.3679,21.4187,19900.0
2005-06-07 13:00:00,37.94,37.95,37.91,37.95,11100.0,21.4244,21.43,21.4074,21.43,11100.0
2005-06-07 13:05:00,37.94,37.95,37.92,37.92,9500.0,21.4244,21.43,21.4131,21.4131,9500.0
2005-06-07 13:10:00,37.94,37.95,37.89,37.91,11800.0,21.4244,21.43,21.3961,21.4074,11800.0
2005-06-07 13:15:00,37.91,37.92,37.88,37.92,12600.0,21.4074,21.4131,21.3905,21.4131,12600.0
2005-06-07 13:20:00,37.92,37.92,37.88,37.92,10800.0,21.4131,21.4131,21.3905,21.4131,10800.0
2005-06-07 13:25:00,37.91,37.92,37.88,37.91,7800.0,21.4074,21.4131,21.3905,21.4074,7800.0
2005-06-07 13:30:00,37.93,37.94,37.89,37.91,17100.0,21.4187,21.4244,21.3961,21.4074,17100.0
2005-06-07 13:35:00,37.91,37.96,37.91,37.94,7900.0,21.4074,21.4357,21.4074,21.4244,7900.0
2005-06-07 13:40:00,37.94,37.98,37.94,37.96,20000.0,21.4244,21.4469,21.4244,21.4357,20000.0
2005-06-07 13:45:00,37.98,37.98,37.92,37.93,4800.0,21.4469,21.4469,21.4131,21.4187,4800.0
2005-06-07 13:50:00,37.93,37.96,37.92,37.95,14000.0,21.4187,21.4357,21.4131,21.43,14000.0
2005-06-07 13:55:00,37.95,37.95,37.81,37.81,10600.0,21.43,21.43,21.351,21.351,10600.0
2005-06-07 14:00:00,37.93,37.93,37.81,37.82,16700.0,21.4187,21.4187,21.351,21.3566,16700.0
2005-06-07 14:05:00,37.82,37.9,37.82,37.89,6900.0,21.3566,21.4018,21.3566,21.3961,6900.0
2005-06-07 14:10:00,37.9,37.9,37.69,37.75,30900.0,21.4018,21.4018,21.2832,21.3171,30900.0
2005-06-07 14:15:00,37.76,37.85,37.76,37.85,9800.0,21.3227,21.3735,21.3227,21.3735,9800.0
2005-06-07 14:20:00,37.85,37.85,37.78,37.78,9200.0,21.3735,21.3735,21.334,21.334,9200.0
2005-06-07 14:25:00,37.78,37.8,37.7,37.71,19200.0,21.334,21.3453,21.2888,21.2945,19200.0
2005-06-07 14:30:00,37.71,37.75,37.71,37.74,17400.0,21.2945,21.3171,21.2945,21.3114,17400.0
2005-06-07 14:35:00,37.73,37.82,37.73,37.79,27100.0,21.3058,21.3566,21.3058,21.3397,27100.0
2005-06-07 14:40:00,37.79,37.8,37.75,37.8,13800.0,21.3397,21.3453,21.3171,21.3453,13800.0
2005-06-07 14:45:00,37.8,37.81,37.78,37.78,9200.0,21.3453,21.351,21.334,21.334,9200.0
2005-06-07 14:50:00,37.78,37.82,37.76,37.81,13900.0,21.334,21.3566,21.3227,21.351,13900.0
2005-06-07 14:55:00,37.82,37.83,37.8,37.8,6200.0,21.3566,21.3622,21.3453,21.3453,6200.0
2005-06-07 15:00:00,37.8,37.81,37.71,37.72,7300.0,21.3453,21.351,21.2945,21.3001,7300.0
2005-06-07 15:05:00,37.72,37.75,37.71,37.74,10600.0,21.3001,21.3171,21.2945,21.3114,10600.0
2005-06-07 15:10:00,37.75,37.76,37.69,37.73,11500.0,21.3171,21.3227,21.2832,21.3058,11500.0
2005-06-07 15:15:00,37.73,37.78,37.73,37.76,13700.0,21.3058,21.334,21.3058,21.3227,13700.0
2005-06-07 15:20:00,37.73,37.76,37.68,37.68,15300.0,21.3058,21.3227,21.2775,21.2775,15300.0
2005-06-07 15:25:00,37.7,37.71,37.66,37.7,17900.0,21.2888,21.2945,21.2662,21.2888,17900.0
2005-06-07 15:30:00,37.69,37.69,37.56,37.6,26400.0,21.2832,21.2832,21.2098,21.2324,26400.0
2005-06-07 15:35:00,37.59,37.68,37.58,37.64,13600.0,21.2267,21.2775,21.2211,21.255,13600.0
2005-06-07 15:40:00,37.64,37.67,37.56,37.56,22700.0,21.255,21.2719,21.2098,21.2098,22700.0
2005-06-07 15:45:00,37.56,37.58,37.54,37.54,45100.0,21.2098,21.2211,21.1985,21.1985,45100.0
2005-06-07 15:50:00,37.55,37.55,37.52,37.55,20000.0,21.2041,21.2041,21.1872,21.2041,20000.0
2005-06-07 15:55:00,37.54,37.58,37.53,37.55,21300.0,21.1985,21.2211,21.1928,21.2041,21300.0
2005-06-08 09:30:00,37.4,37.4,37.4,37.4,31900.0,21.1194,21.1194,21.1194,21.1194,31900.0
2005-06-08 09:35:00,37.44,37.54,37.42,37.45,11700.0,21.142,21.1985,21.1307,21.1477,11700.0
2005-06-08 09:40:00,37.48,37.5,37.4,37.48,16200.0,21.1646,21.1759,21.1194,21.1646,16200.0
2005-06-08 09:45:00,37.49,37.49,37.42,37.46,10600.0,21.1702,21.1702,21.1307,21.1533,10600.0
2005-06-08 09:50:00,37.47,37.47,37.42,37.42,8200.0,21.159,21.159,21.1307,21.1307,8200.0
2005-06-08 09:55:00,37.43,37.47,37.41,37.47,10600.0,21.1364,21.159,21.1251,21.159,10600.0
2005-06-08 10:00:00,37.46,37.46,37.42,37.43,7200.0,21.1533,21.1533,21.1307,21.1364,7200.0
2005-06-08 10:05:00,37.43,37.45,37.37,37.42,9300.0,21.1364,21.1477,21.1025,21.1307,9300.0
2005-06-08 10:10:00,37.42,37.46,37.39,37.41,9400.0,21.1307,21.1533,21.1138,21.1251,9400.0
2005-06-08 10:15:00,37.42,37.5,37.41,37.49,13700.0,21.1307,21.1759,21.1251,21.1702,13700.0
2005-06-08 10:20:00,37.49,37.5,37.4,37.46,13400.0,21.1702,21.1759,21.1194,21.1533,13400.0
2005-06-08 10:25:00,37.47,37.47,37.44,37.44,6900.0,21.159,21.159,21.142,21.142,6900.0
2005-06-08 10:30:00,37.44,37.47,37.34,37.34,15200.0,21.142,21.159,21.0855,21.0855,15200.0
2005-06-08 10:35:00,37.34,37.35,37.27,37.33,7700.0,21.0855,21.0912,21.046,21.0799,7700.0
2005-06-08 10:40:00,37.34,37.36,37.31,37.34,12700.0,21.0855,21.0968,21.0686,21.0855,12700.0
2005-06-08 10:45:00,37.33,37.38,37.33,37.37,4200.0,21.0799,21.1081,21.0799,21.1025,4200.0
2005-06-08 10:50:00,37.36,37.39,37.32,37.38,8300.0,21.0968,21.1138,21.0743,21.1081,8300.0
2005-06-08 10:55:00,37.38,37.45,37.38,37.45,5100.0,21.1081,21.1477,21.1081,21.1477,5100.0
2005-06-08 11:00:00,37.45,37.45,37.43,37.44,10700.0,21.1477,21.1477,21.1364,21.142,10700.0
2005-06-08 11:05:00,37.43,37.48,37.43,37.44,5700.0,21.1364,21.1646,21.1364,21.142,5700.0
2005-06-08 11:10:00,37.44,37.44,37.41,37.42,7700.0,21.142,21.142,21.1251,21.1307,7700.0
2005-06-08 11:15:00,37.41,37.44,37.4,37.43,7000.0,21.1251,21.142,21.1194,21.1364,7000.0
2005-06-08 11:20:00,37.43,37.45,37.43,37.44,7200.0,21.1364,21.1477,21.1364,21.142,7200.0
2005-06-08 11:25:00,37.44,37.45,37.43,37.44,3400.0,21.142,21.1477,21.1364,21.142,3400.0
2005-06-08 11:30:00,37.44,37.47,37.44,37.47,7700.0,21.142,21.159,21.142,21.159,7700.0
2005-06-08 11:35:00,37.49,37.49,37.47,37.47,5600.0,21.1702,21.1702,21.159,21.159,5600.0
2005-06-08 11:40:00,37.48,37.48,37.45,37.46,5400.0,21.1646,21.1646,21.1477,21.1533,5400.0
2005-06-08 11:45:00,37.46,37.46,37.44,37.44,6200.0,21.1533,21.1533,21.142,21.142,6200.0
2005-06-08 11:50:00,37.44,37.45,37.44,37.44,7500.0,21.142,21.1477,21.142,21.142,7500.0
2005-06-08 11:55:00,37.44,37.49,37.44,37.47,10100.0,21.142,21.1702,21.142,21.159,10100.0
2005-06-08 12:00:00,37.47,37.47,37.46,37.47,4100.0,21.159,21.159,21.1533,21.159,4100.0
2005-06-08 12:05:00,37.46,37.46,37.35,37.35,27400.0,21.1533,21.1533,21.0912,21.0912,27400.0
2005-06-08 12:10:00,37.36,37.42,37.36,37.4,15000.0,21.0968,21.1307,21.0968,21.1194,15000.0
2005-06-08 12:15:00,37.4,37.4,37.37,37.38,7000.0,21.1194,21.1194,21.1025,21.1081,7000.0
2005-06-08 12:20:00,37.39,37.45,37.39,37.42,18600.0,21.1138,21.1477,21.1138,21.1307,18600.0
2005-06-08 12:25:00,37.43,37.47,37.42,37.47,11900.0,21.1364,21.159,21.1307,21.159,11900.0
2005-06-08 12:30:00,37.47,37.48,37.46,37.47,13300.0,21.159,21.1646,21.1533,21.159,13300.0
2005-06-08 12:35:00,37.46,37.49,37.46,37.48,4900.0,21.1533,21.1702,21.1533,21.1646,4900.0
2005-06-08 12:40:00,37.48,37.5,37.48,37.5,6000.0,21.1646,21.1759,21.1646,21.1759,6000.0
2005-06-08 12:45:00,37.5,37.5,37.49,37.5,10800.0,21.1759,21.1759,21.1702,21.1759,10800.0
2005-06-08 12:50:00,37.5,37.5,37.48,37.48,6300.0,21.1759,21.1759,21.1646,21.1646,6300.0
2005-06-08 12:55:00,37.5,37.5,37.43,37.45,8700.0,21.1759,21.1759,21.1364,21.1477,8700.0
2005-06-08 13:00:00,37.45,37.45,37.41,37.42,10000.0,21.1477,21.1477,21.1251,21.1307,10000.0
2005-06-08 13:05:00,37.43,37.44,37.4,37.4,8300.0,21.1364,21.142,21.1194,21.1194,8300.0
2005-06-08 13:10:00,37.4,37.45,37.38,37.45,8000.0,21.1194,21.1477,21.1081,21.1477,8000.0
2005-06-08 13:15:00,37.44,37.44,37.38,37.39,5400.0,21.142,21.142,21.1081,21.1138,5400.0
2005-06-08 13:20:00,37.4,37.4,37.38,37.4,5000.0,21.1194,21.1194,21.1081,21.1194,5000.0
2005-06-08 13:25:00,37.39,37.4,37.38,37.38,4500.0,21.1138,21.1194,21.1081,21.1081,4500.0
2005-06-08 13:30:00,37.38,37.38,37.35,37.35,15200.0,21.1081,21.1081,21.0912,21.0912,15200.0
2005-06-08 13:35:00,37.36,37.37,37.35,37.36,8900.0,21.0968,21.1025,21.0912,21.0968,8900.0
2005-06-08 13:40:00,37.36,37.36,37.35,37.35,6400.0,21.0968,21.0968,21.0912,21.0912,6400.0
2005-06-08 13:45:00,37.35,37.37,37.26,37.28,21800.0,21.0912,21.1025,21.0404,21.0517,21800.0
2005-06-08 13:50:00,37.26,37.28,37.19,37.22,13300.0,21.0404,21.0517,21.0008,21.0178,13300.0
2005-06-08 13:55:00,37.22,37.25,37.22,37.24,7500.0,21.0178,21.0347,21.0178,21.0291,7500.0
2005-06-08 14:00:00,37.23,37.23,37.2,37.21,7200.0,21.0234,21.0234,21.0065,21.0121,7200.0
2005-06-08 14:05:00,37.21,37.28,37.21,37.24,13600.0,21.0121,21.0517,21.0121,21.0291,13600.0
2005-06-08 14:10:00,37.23,37.25,37.21,37.25,8000.0,21.0234,21.0347,21.0121,21.0347,8000.0
2005-06-08 14:15:00,37.24,37.27,37.23,37.27,8000.0,21.0291,21.046,21.0234,21.046,8000.0
2005-06-08 14:20:00,37.26,37.3,37.25,37.29,2800.0,21.0404,21.063,21.0347,21.0573,2800.0
2005-06-08 14:25:00,37.28,37.29,37.27,37.28,3500.0,21.0517,21.0573,21.046,21.0517,3500.0
2005-06-08 14:30:00,37.27,37.29,37.27,37.27,16100.0,21.046,21.0573,21.046,21.046,16100.0
2005-06-08 14:35:00,37.27,37.28,37.23,37.27,5500.0,21.046,21.0517,21.0234,21.046,5500.0
2005-06-08 14:40:00,37.26,37.27,37.23,37.23,4900.0,21.0404,21.046,21.0234,21.0234,4900.0
2005-06-08 14:45:00,37.22,37.24,37.22,37.23,4100.0,21.0178,21.0291,21.0178,21.0234,4100.0
2005-06-08 14:50:00,37.23,37.27,37.23,37.26,9300.0,21.0234,21.046,21.0234,21.0404,9300.0
2005-06-08 14:55:00,37.25,37.26,37.22,37.22,5300.0,21.0347,21.0404,21.0178,21.0178,5300.0
2005-06-08 15:00:00,37.22,37.24,37.2,37.22,8900.0,21.0178,21.0291,21.0065,21.0178,8900.0
2005-06-08 15:05:00,37.23,37.26,37.23,37.24,8800.0,21.0234,21.0404,21.0234,21.0291,8800.0
2005-06-08 15:10:00,37.25,37.3,37.24,37.26,11300.0,21.0347,21.063,21.0291,21.0404,11300.0
2005-06-08 15:15:00,37.26,37.26,37.25,37.25,7500.0,21.0404,21.0404,21.0347,21.0347,7500.0
2005-06-08 15:20:00,37.24,37.26,37.22,37.25,11800.0,21.0291,21.0404,21.0178,21.0347,11800.0
2005-06-08 15:25:00,37.24,37.25,37.23,37.24,15000.0,21.0291,21.0347,21.0234,21.0291,15000.0
2005-06-08 15:30:00,37.26,37.26,37.23,37.25,15400.0,21.0404,21.0404,21.0234,21.0347,15400.0
2005-06-08 15:35:00,37.25,37.26,37.24,37.26,33100.0,21.0347,21.0404,21.0291,21.0404,33100.0
2005-06-08 15:40:00,37.26,37.26,37.24,37.26,8100.0,21.0404,21.0404,21.0291,21.0404,8100.0
2005-06-08 15:45:00,37.27,37.32,37.27,37.3,35900.0,21.046,21.0743,21.046,21.063,35900.0
2005-06-08 15:50:00,37.29,37.3,37.28,37.29,19400.0,21.0573,21.063,21.0517,21.0573,19400.0
2005-06-08 15:55:00,37.3,37.32,37.28,37.28,26300.0,21.063,21.0743,21.0517,21.0517,26300.0
2005-06-09 09:30:00,37.1,37.17,37.06,37.13,36100.0,20.95,20.9895,20.9274,20.967,36100.0
2005-06-09 09:35:00,37.13,37.14,36.95,36.97,12400.0,20.967,20.9726,20.8653,20.8766,12400.0
2005-06-09 09:40:00,36.98,37.1,36.91,37.0,17800.0,20.8823,20.95,20.8427,20.8936,17800.0
2005-06-09 09:45:00,37.07,37.07,36.92,36.93,26800.0,20.9331,20.9331,20.8484,20.854,26800.0
2005-06-09 09:50:00,36.94,36.95,36.89,36.9,21400.0,20.8597,20.8653,20.8314,20.8371,21400.0
2005-06-09 09:55:00,36.9,36.96,36.89,36.91,24400.0,20.8371,20.871,20.8314,20.8427,24400.0
2005-06-09 10:00:00,36.91,36.96,36.78,36.92,47000.0,20.8427,20.871,20.7693,20.8484,47000.0
2005-06-09 10:05:00,36.93,36.97,36.9,36.94,25900.0,20.854,20.8766,20.8371,20.8597,25900.0
2005-06-09 10:10:00,36.94,36.94,36.88,36.91,19000.0,20.8597,20.8597,20.8258,20.8427,19000.0
2005-06-09 10:15:00,36.92,36.95,36.91,36.92,85300.0,20.8484,20.8653,20.8427,20.8484,85300.0
2005-06-09 10:20:00,36.94,37.02,36.92,36.97,12800.0,20.8597,20.9048,20.8484,20.8766,12800.0
2005-06-09 10:25:00,36.98,36.98,36.91,36.96,19600.0,20.8823,20.8823,20.8427,20.871,19600.0
2005-06-09 10:30:00,36.96,37.02,36.95,36.97,15000.0,20.871,20.9048,20.8653,20.8766,15000.0
2005-06-09 10:35:00,36.97,37.02,36.94,36.99,16100.0,20.8766,20.9048,20.8597,20.8879,16100.0
2005-06-09 10:40:00,37.0,37.05,36.99,37.05,10700.0,20.8936,20.9218,20.8879,20.9218,10700.0
2005-06-09 10:45:00,37.04,37.13,37.04,37.13,14100.0,20.9161,20.967,20.9161,20.967,14100.0
2005-06-09 10:50:00,37.13,37.18,37.11,37.17,15300.0,20.967,20.9952,20.9557,20.9895,15300.0
2005-06-09 10:55:00,37.17,37.2,37.14,37.2,8700.0,20.9895,21.0065,20.9726,21.0065,8700.0
2005-06-09 11:00:00,37.2,37.22,37.18,37.2,10700.0,21.0065,21.0178,20.9952,21.0065,10700.0
2005-06-09 11:05:00,37.2,37.24,37.17,37.18,20500.0,21.0065,21.0291,20.9895,20.9952,20500.0
2005-06-09 11:10:00,37.19,37.2,37.09,37.11,17200.0,21.0008,21.0065,20.9444,20.9557,17200.0
2005-06-09 11:15:00,37.12,37.13,37.1,37.11,7000.0,20.9613,20.967,20.95,20.9557,7000.0
2005-06-09 11:20:00,37.12,37.13,37.11,37.12,9800.0,20.9613,20.967,20.9557,20.9613,9800.0
2005-06-09 11:25:00,37.12,37.14,37.09,37.09,11000.0,20.9613,20.9726,20.9444,20.9444,11000.0
2005-06-09 11:30:00,37.1,37.2,37.1,37.19,19600.0,20.95,21.0065,20.95,21.0008,19600.0
2005-06-09 11:35:00,37.2,37.25,37.19,37.25,19800.0,21.0065,21.0347,21.0008,21.0347,19800.0
2005-06-09 11:40:00,37.25,37.37,37.24,37.33,17900.0,21.0347,21.1025,21.0291,21.0799,17900.0
2005-06-09 11:45:00,37.34,37.34,37.27,37.27,18400.0,21.0855,21.0855,21.046,21.046,18400.0
2005-06-09 11:50:00,37.29,37.31,37.28,37.28,5200.0,21.0573,21.0686,21.0517,21.0517,5200.0
2005-06-09 11:55:00,37.28,37.29,37.26,37.27,7200.0,21.0517,21.0573,21.0404,21.046,7200.0
2005-06-09 12:00:00,37.28,37.35,37.24,37.24,20800.0,21.0517,21.0912,21.0291,21.0291,20800.0
2005-06-09 12:05:00,37.24,37.3,37.23,37.28,8300.0,21.0291,21.063,21.0234,21.0517,8300.0
2005-06-09 12:10:00,37.28,37.28,37.25,37.26,6600.0,21.0517,21.0517,21.0347,21.0404,6600.0
2005-06-09 12:15:00,37.27,37.29,37.25,37.26,10000.0,21.046,21.0573,21.0347,21.0404,10000.0
2005-06-09 12:20:00,37.28,37.29,37.25,37.27,33600.0,21.0517,21.0573,21.0347,21.046,33600.0
2005-06-09 12:25:00,37.27,37.3,37.26,37.26,42900.0,21.046,21.063,21.0404,21.0404,42900.0
2005-06-09 12:30:00,37.27,37.29,37.26,37.27,10900.0,21.046,21.0573,21.0404,21.046,10900.0
2005-06-09 12:35:00,37.27,37.29,37.27,37.29,4600.0,21.046,21.0573,21.046,21.0573,4600.0
2005-06-09 12:40:00,37.29,37.29,37.28,37.28,4800.0,21.0573,21.0573,21.0517,21.0517,4800.0
2005-06-09 12:45:00,37.29,37.29,37.28,37.28,12900.0,21.0573,21.0573,21.0517,21.0517,12900.0
2005-06-09 12:50:00,37.29,37.29,37.27,37.27,22600.0,21.0573,21.0573,21.046,21.046,22600.0
2005-06-09 12:55:00,37.28,37.3,37.27,37.28,7100.0,21.0517,21.063,21.046,21.0517,7100.0
2005-06-09 13:00:00,37.28,37.29,37.25,37.25,15300.0,21.0517,21.0573,21.0347,21.0347,15300.0
2005-06-09 13:05:00,37.26,37.26,37.23,37.25,9100.0,21.0404,21.0404,21.0234,21.0347,9100.0
2005-06-09 13:10:00,37.24,37.25,37.24,37.25,11500.0,21.0291,21.0347,21.0291,21.0347,11500.0
2005-06-09 13:15:00,37.24,37.27,37.19,37.19,11200.0,21.0291,21.046,21.0008,21.0008,11200.0
2005-06-09 13:20:00,37.19,37.19,37.14,37.16,10800.0,21.0008,21.0008,20.9726,20.9839,10800.0
2005-06-09 13:25:00,37.16,37.17,37.15,37.16,25500.0,20.9839,20.9895,20.9783,20.9839,25500.0
2005-06-09 13:30:00,37.16,37.2,37.16,37.18,8000.0,20.9839,21.0065,20.9839,20.9952,8000.0
2005-06-09 13:35:00,37.19,37.22,37.19,37.19,12100.0,21.0008,21.0178,21.0008,21.0008,12100.0
2005-06-09 13:40:00,37.19,37.2,37.18,37.19,6300.0,21.0008,21.0065,20.9952,21.0008,6300.0
2005-06-09 13:45:00,37.2,37.24,37.2,37.23,9100.0,21.0065,21.0291,21.0065,21.0234,9100.0
2005-06-09 13:50:00,37.24,37.25,37.21,37.21,13700.0,21.0291,21.0347,21.0121,21.0121,13700.0
2005-06-09 13:55:00,37.22,37.3,37.22,37.26,9300.0,21.0178,21.063,21.0178,21.0404,9300.0
2005-06-09 14:00:00,37.26,37.27,37.19,37.19,7600.0,21.0404,21.046,21.0008,21.0008,7600.0
2005-06-09 14:05:00,37.2,37.27,37.2,37.27,13700.0,21.0065,21.046,21.0065,21.046,13700.0
2005-06-09 14:10:00,37.27,37.3,37.26,37.29,8600.0,21.046,21.063,21.0404,21.0573,8600.0
2005-06-09 14:15:00,37.27,37.3,37.27,37.29,8600.0,21.046,21.063,21.046,21.0573,8600.0
2005-06-09 14:20:00,37.25,37.25,37.15,37.17,17100.0,21.0347,21.0347,20.9783,20.9895,17100.0
2005-06-09 14:25:00,37.16,37.22,37.16,37.21,10300.0,20.9839,21.0178,20.9839,21.0121,10300.0
2005-06-09 14:30:00,37.21,37.24,37.15,37.24,13400.0,21.0121,21.0291,20.9783,21.0291,13400.0
2005-06-09 14:35:00,37.24,37.26,37.23,37.23,7700.0,21.0291,21.0404,21.0234,21.0234,7700.0
2005-06-09 14:40:00,37.24,37.3,37.24,37.24,16800.0,21.0291,21.063,21.0291,21.0291,16800.0
2005-06-09 14:45:00,37.24,37.3,37.24,37.27,7000.0,21.0291,21.063,21.0291,21.046,7000.0
2005-06-09 14:50:00,37.28,37.29,37.26,37.26,9700.0,21.0517,21.0573,21.0404,21.0404,9700.0
2005-06-09 14:55:00,37.28,37.29,37.26,37.28,9500.0,21.0517,21.0573,21.0404,21.0517,9500.0
2005-06-09 15:00:00,37.27,37.3,37.26,37.28,22700.0,21.046,21.063,21.0404,21.0517,22700.0
2005-06-09 15:05:00,37.29,37.29,37.26,37.28,9900.0,21.0573,21.0573,21.0404,21.0517,9900.0
2005-06-09 15:10:00,37.28,37.28,37.25,37.27,13000.0,21.0517,21.0517,21.0347,21.046,13000.0
2005-06-09 15:15:00,37.27,37.3,37.26,37.26,10500.0,21.046,21.063,21.0404,21.0404,10500.0
2005-06-09 15:20:00,37.26,37.27,37.19,37.2,12500.0,21.0404,21.046,21.0008,21.0065,12500.0
2005-06-09 15:25:00,37.2,37.2,37.14,37.14,16000.0,21.0065,21.0065,20.9726,20.9726,16000.0
2005-06-09 15:30:00,37.15,37.21,37.14,37.18,16800.0,20.9783,21.0121,20.9726,20.9952,16800.0
2005-06-09 15:35:00,37.19,37.25,37.19,37.24,25500.0,21.0008,21.0347,21.0008,21.0291,25500.0
2005-06-09 15:40:00,37.25,37.25,37.21,37.22,16300.0,21.0347,21.0347,21.0121,21.0178,16300.0
2005-06-09 15:45:00,37.22,37.25,37.15,37.21,40000.0,21.0178,21.0347,20.9783,21.0121,40000.0
2005-06-09 15:50:00,37.22,37.24,37.2,37.21,18400.0,21.0178,21.0291,21.0065,21.0121,18400.0
2005-06-09 15:55:00,37.2,37.23,37.18,37.21,26000.0,21.0065,21.0234,20.9952,21.0121,26000.0
2005-06-10 09:30:00,37.75,37.75,37.12,37.12,26600.0,21.3171,21.3171,20.9613,20.9613,26600.0
2005-06-10 09:35:00,37.14,37.15,37.05,37.08,13500.0,20.9726,20.9783,20.9218,20.9387,13500.0
2005-06-10 09:40:00,37.09,37.17,37.05,37.11,14100.0,20.9444,20.9895,20.9218,20.9557,14100.0
2005-06-10 09:45:00,37.15,37.17,37.06,37.06,8800.0,20.9783,20.9895,20.9274,20.9274,8800.0
2005-06-10 09:50:00,37.07,37.15,37.06,37.07,14400.0,20.9331,20.9783,20.9274,20.9331,14400.0
2005-06-10 09:55:00,37.07,37.13,37.01,37.01,12500.0,20.9331,20.967,20.8992,20.8992,12500.0
2005-06-10 10:00:00,37.0,37.05,36.98,37.02,13400.0,20.8936,20.9218,20.8823,20.9048,13400.0
2005-06-10 10:05:00,37.02,37.06,36.98,36.99,15200.0,20.9048,20.9274,20.8823,20.8879,15200.0
2005-06-10 10:10:00,36.97,37.0,36.96,36.99,14100.0,20.8766,20.8936,20.871,20.8879,14100.0
2005-06-10 10:15:00,36.99,37.02,36.97,36.97,24000.0,20.8879,20.9048,20.8766,20.8766,24000.0
2005-06-10 10:20:00,36.98,36.98,36.96,36.96,14900.0,20.8823,20.8823,20.871,20.871,14900.0
2005-06-10 10:25:00,36.96,37.0,36.95,36.95,11300.0,20.871,20.8936,20.8653,20.8653,11300.0
2005-06-10 10:30:00,36.95,36.98,36.89,36.95,29100.0,20.8653,20.8823,20.8314,20.8653,29100.0
2005-06-10 10:35:00,36.95,36.99,36.91,36.99,4800.0,20.8653,20.8879,20.8427,20.8879,4800.0
2005-06-10 10:40:00,36.99,37.01,36.94,36.94,6200.0,20.8879,20.8992,20.8597,20.8597,6200.0
2005-06-10 10:45:00,36.94,36.97,36.91,36.96,9500.0,20.8597,20.8766,20.8427,20.871,9500.0
2005-06-10 10:50:00,36.96,37.03,36.96,37.0,11100.0,20.871,20.9105,20.871,20.8936,11100.0
2005-06-10 10:55:00,37.0,37.0,36.92,36.96,20900.0,20.8936,20.8936,20.8484,20.871,20900.0
2005-06-10 11:00:00,36.93,36.96,36.93,36.93,7300.0,20.854,20.871,20.854,20.854,7300.0
2005-06-10 11:05:00,36.93,36.99,36.93,36.97,10400.0,20.854,20.8879,20.854,20.8766,10400.0
2005-06-10 11:10:00,36.97,36.99,36.96,36.98,5600.0,20.8766,20.8879,20.871,20.8823,5600.0
2005-06-10 11:15:00,36.99,36.99,36.93,36.97,8600.0,20.8879,20.8879,20.854,20.8766,8600.0
2005-06-10 11:20:00,36.97,36.99,36.91,36.94,12000.0,20.8766,20.8879,20.8427,20.8597,12000.0
2005-06-10 11:25:00,36.94,36.97,36.9,36.92,19600.0,20.8597,20.8766,20.8371,20.8484,19600.0
2005-06-10 11:30:00,36.92,36.94,36.91,36.92,8000.0,20.8484,20.8597,20.8427,20.8484,8000.0
2005-06-10 11:35:00,36.93,36.96,36.91,36.93,7800.0,20.854,20.871,20.8427,20.854,7800.0
2005-06-10 11:40:00,36.94,36.96,36.93,36.94,7500.0,20.8597,20.871,20.854,20.8597,7500.0
2005-06-10 11:45:00,36.94,36.95,36.92,36.93,3300.0,20.8597,20.8653,20.8484,20.854,3300.0
2005-06-10 11:50:00,36.95,36.98,36.94,36.97,17400.0,20.8653,20.8823,20.8597,20.8766,17400.0
2005-06-10 11:55:00,36.97,36.97,36.9,36.91,10300.0,20.8766,20.8766,20.8371,20.8427,10300.0
2005-06-10 12:00:00,36.93,36.97,36.91,36.95,8200.0,20.854,20.8766,20.8427,20.8653,8200.0
2005-06-10 12:05:00,36.96,36.98,36.95,36.95,12300.0,20.871,20.8823,20.8653,20.8653,12300.0
2005-06-10 12:10:00,36.95,36.98,36.95,36.98,5100.0,20.8653,20.8823,20.8653,20.8823,5100.0
2005-06-10 12:15:00,36.99,36.99,36.9,36.95,11400.0,20.8879,20.8879,20.8371,20.8653,11400.0
2005-06-10 12:20:00,36.95,36.96,36.93,36.95,10400.0,20.8653,20.871,20.854,20.8653,10400.0
2005-06-10 12:25:00,36.96,36.96,36.93,36.93,6800.0,20.871,20.871,20.854,20.854,6800.0
2005-06-10 12:30:00,36.93,36.94,36.9,36.91,6800.0,20.854,20.8597,20.8371,20.8427,6800.0
2005-06-10 12:35:00,36.91,36.91,36.89,36.9,9000.0,20.8427,20.8427,20.8314,20.8371,9000.0
2005-06-10 12:40:00,36.9,36.9,36.85,36.89,14200.0,20.8371,20.8371,20.8088,20.8314,14200.0
2005-06-10 12:45:00,36.87,36.9,36.85,36.86,7600.0,20.8201,20.8371,20.8088,20.8145,7600.0
2005-06-10 12:50:00,36.87,36.87,36.84,36.87,11100.0,20.8201,20.8201,20.8032,20.8201,11100.0
2005-06-10 12:55:00,36.87,36.88,36.86,36.86,3500.0,20.8201,20.8258,20.8145,20.8145,3500.0
2005-06-10 13:00:00,36.86,36.88,36.85,36.87,9500.0,20.8145,20.8258,20.8088,20.8201,9500.0
2005-06-10 13:05:00,36.87,36.87,36.84,36.85,14200.0,20.8201,20.8201,20.8032,20.8088,14200.0
2005-06-10 13:10:00,36.86,36.89,36.85,36.87,7500.0,20.8145,20.8314,20.8088,20.8201,7500.0
2005-06-10 13:15:00,36.88,36.88,36.87,36.88,2200.0,20.8258,20.8258,20.8201,20.8258,2200.0
2005-06-10 13:20:00,36.88,36.89,36.87,36.87,5000.0,20.8258,20.8314,20.8201,20.8201,5000.0
2005-06-10 13:25:00,36.88,36.88,36.85,36.87,4100.0,20.8258,20.8258,20.8088,20.8201,4100.0
2005-06-10 13:30:00,36.87,36.87,36.85,36.86,3100.0,20.8201,20.8201,20.8088,20.8145,3100.0
2005-06-10 13:35:00,36.85,36.96,36.85,36.96,17000.0,20.8088,20.871,20.8088,20.871,17000.0
2005-06-10 13:40:00,36.94,36.96,36.93,36.95,11100.0,20.8597,20.871,20.854,20.8653,11100.0
2005-06-10 13:45:00,36.95,36.97,36.92,36.96,13300.0,20.8653,20.8766,20.8484,20.871,13300.0
2005-06-10 13:50:00,36.94,36.95,36.87,36.89,4700.0,20.8597,20.8653,20.8201,20.8314,4700.0
2005-06-10 13:55:00,36.9,36.92,36.89,36.91,5300.0,20.8371,20.8484,20.8314,20.8427,5300.0
2005-06-10 14:00:00,36.9,36.92,36.9,36.92,3200.0,20.8371,20.8484,20.8371,20.8484,3200.0
2005-06-10 14:05:00,36.91,36.93,36.89,36.9,21100.0,20.8427,20.854,20.8314,20.8371,21100.0
2005-06-10 14:10:00,36.9,36.9,36.89,36.89,6200.0,20.8371,20.8371,20.8314,20.8314,6200.0
2005-06-10 14:15:00,36.88,36.91,36.88,36.89,4300.0,20.8258,20.8427,20.8258,20.8314,4300.0
2005-06-10 14:20:00,36.89,36.95,36.88,36.94,25400.0,20.8314,20.8653,20.8258,20.8597,25400.0
2005-06-10 14:25:00,36.95,36.97,36.9,36.94,26400.0,20.8653,20.8766,20.8371,20.8597,26400.0
2005-06-10 14:30:00,36.94,36.94,36.9,36.91,8000.0,20.8597,20.8597,20.8371,20.8427,8000.0
2005-06-10 14:35:00,36.92,36.92,36.88,36.91,5400.0,20.8484,20.8484,20.8258,20.8427,5400.0
2005-06-10 14:40:00,36.92,36.93,36.89,36.92,5300.0,20.8484,20.854,20.8314,20.8484,5300.0
2005-06-10 14:45:00,36.93,36.93,36.86,36.89,21200.0,20.854,20.854,20.8145,20.8314,21200.0
2005-06-10 14:50:00,36.87,36.91,36.87,36.9,17400.0,20.8201,20.8427,20.8201,20.8371,17400.0
2005-06-10 14:55:00,36.9,36.94,36.89,36.94,16800.0,20.8371,20.8597,20.8314,20.8597,16800.0
2005-06-10 15:00:00,36.94,36.98,36.93,36.95,9200.0,20.8597,20.8823,20.854,20.8653,9200.0
2005-06-10 15:05:00,36.96,36.98,36.94,36.97,5000.0,20.871,20.8823,20.8597,20.8766,5000.0
2005-06-10 15:10:00,36.96,37.0,36.95,36.99,9400.0,20.871,20.8936,20.8653,20.8879,9400.0
2005-06-10 15:15:00,36.97,36.99,36.96,36.96,16700.0,20.8766,20.8879,20.871,20.871,16700.0
2005-06-10 15:20:00,36.96,36.99,36.96,36.96,4700.0,20.871,20.8879,20.871,20.871,4700.0
2005-06-10 15:25:00,36.97,36.99,36.96,36.97,10200.0,20.8766,20.8879,20.871,20.8766,10200.0
2005-06-10 15:30:00,36.97,36.97,36.94,36.95,28200.0,20.8766,20.8766,20.8597,20.8653,28200.0
2005-06-10 15:35:00,36.95,37.0,36.93,37.0,8600.0,20.8653,20.8936,20.854,20.8936,8600.0
2005-06-10 15:40:00,37.0,37.0,36.98,36.99,18700.0,20.8936,20.8936,20.8823,20.8879,18700.0
2005-06-10 15:45:00,36.99,37.0,36.97,36.98,23000.0,20.8879,20.8936,20.8766,20.8823,23000.0
2005-06-10 15:50:00,36.98,37.04,36.97,36.99,50500.0,20.8823,20.9161,20.8766,20.8879,50500.0
2005-06-10 15:55:00,36.99,37.03,36.99,37.01,40500.0,20.8879,20.9105,20.8879,20.8992,40500.0
2005-06-13 09:30:00,36.8,37.0,36.78,36.79,34500.0,20.7806,20.8936,20.7693,20.775,34500.0
2005-06-13 09:35:00,36.78,36.78,36.72,36.75,7100.0,20.7693,20.7693,20.7354,20.7524,7100.0
2005-06-13 09:40:00,36.75,36.8,36.75,36.79,27800.0,20.7524,20.7806,20.7524,20.775,27800.0
2005-06-13 09:45:00,36.78,36.78,36.73,36.77,7100.0,20.7693,20.7693,20.7411,20.7637,7100.0
2005-06-13 09:50:00,36.79,36.83,36.79,36.83,26100.0,20.775,20.7976,20.775,20.7976,26100.0
2005-06-13 09:55:00,36.83,36.87,36.8,36.8,12400.0,20.7976,20.8201,20.7806,20.7806,12400.0
2005-06-13 10:00:00,36.82,36.84,36.79,36.82,14200.0,20.7919,20.8032,20.775,20.7919,14200.0
2005-06-13 10:05:00,36.83,36.88,36.81,36.86,12000.0,20.7976,20.8258,20.7863,20.8145,12000.0
2005-06-13 10:10:00,36.85,36.85,36.72,36.73,12200.0,20.8088,20.8088,20.7354,20.7411,12200.0
2005-06-13 10:15:00,36.73,36.85,36.73,36.8,15000.0,20.7411,20.8088,20.7411,20.7806,15000.0
2005-06-13 10:20:00,36.81,36.83,36.79,36.8,5300.0,20.7863,20.7976,20.775,20.7806,5300.0
2005-06-13 10:25:00,36.79,36.84,36.79,36.84,5900.0,20.775,20.8032,20.775,20.8032,5900.0
2005-06-13 10:30:00,36.87,36.99,36.85,36.96,11800.0,20.8201,20.8879,20.8088,20.871,11800.0
2005-06-13 10:35:00,36.95,37.42,36.93,36.95,17500.0,20.8653,21.1307,20.854,20.8653,17500.0
2005-06-13 10:40:00,36.95,37.05,36.94,37.03,29300.0,20.8653,20.9218,20.8597,20.9105,29300.0
2005-06-13 10:45:00,37.04,37.18,37.04,37.18,15100.0,20.9161,20.9952,20.9161,20.9952,15100.0
2005-06-13 10:50:00,37.18,37.18,37.11,37.13,8300.0,20.9952,20.9952,20.9557,20.967,8300.0
2005-06-13 10:55:00,37.13,37.19,37.13,37.19,8600.0,20.967,21.0008,20.967,21.0008,8600.0
2005-06-13 11:00:00,37.19,37.25,37.19,37.24,15000.0,21.0008,21.0347,21.0008,21.0291,15000.0
2005-06-13 11:05:00,37.23,37.4,37.22,37.38,21900.0,21.0234,21.1194,21.0178,21.1081,21900.0
2005-06-13 11:10:00,37.37,37.39,37.33,37.37,21600.0,21.1025,21.1138,21.0799,21.1025,21600.0
2005-06-13 11:15:00,37.35,37.38,37.35,37.38,11600.0,21.0912,21.1081,21.0912,21.1081,11600.0
2005-06-13 11:20:00,37.38,37.46,37.37,37.46,22400.0,21.1081,21.1533,21.1025,21.1533,22400.0
2005-06-13 11:25:00,37.47,37.47,37.39,37.41,18600.0,21.159,21.159,21.1138,21.1251,18600.0
2005-06-13 11:30:00,37.41,37.45,37.38,37.4,11700.0,21.1251,21.1477,21.1081,21.1194,11700.0
2005-06-13 11:35:00,37.4,37.45,37.39,37.44,13000.0,21.1194,21.1477,21.1138,21.142,13000.0
2005-06-13 11:40:00,37.44,37.48,37.43,37.45,42300.0,21.142,21.1646,21.1364,21.1477,42300.0
2005-06-13 11:45:00,37.45,37.47,37.43,37.47,21200.0,21.1477,21.159,21.1364,21.159,21200.0
2005-06-13 11:50:00,37.47,37.5,37.46,37.5,9200.0,21.159,21.1759,21.1533,21.1759,9200.0
2005-06-13 11:55:00,37.49,37.5,37.48,37.49,25000.0,21.1702,21.1759,21.1646,21.1702,25000.0
2005-06-13 12:00:00,37.49,37.5,37.48,37.49,9500.0,21.1702,21.1759,21.1646,21.1702,9500.0
2005-06-13 12:05:00,37.48,37.49,37.45,37.47,7200.0,21.1646,21.1702,21.1477,21.159,7200.0
2005-06-13 12:10:00,37.47,37.52,37.46,37.5,17700.0,21.159,21.1872,21.1533,21.1759,17700.0
2005-06-13 12:15:00,37.49,37.52,37.48,37.52,6700.0,21.1702,21.1872,21.1646,21.1872,6700.0
2005-06-13 12:20:00,37.51,37.52,37.47,37.52,8400.0,21.1815,21.1872,21.159,21.1872,8400.0
2005-06-13 12:25:00,37.54,37.54,37.5,37.52,13200.0,21.1985,21.1985,21.1759,21.1872,13200.0
2005-06-13 12:30:00,37.52,37.52,37.48,37.5,5600.0,21.1872,21.1872,21.1646,21.1759,5600.0
2005-06-13 12:35:00,37.5,37.5,37.47,37.5,6500.0,21.1759,21.1759,21.159,21.1759,6500.0
2005-06-13 12:40:00,37.48,37.51,37.46,37.5,12200.0,21.1646,21.1815,21.1533,21.1759,12200.0
2005-06-13 12:45:00,37.51,37.51,37.46,37.47,19900.0,21.1815,21.1815,21.1533,21.159,19900.0
2005-06-13 12:50:00,37.49,37.54,37.45,37.5,13000.0,21.1702,21.1985,21.1477,21.1759,13000.0
2005-06-13 12:55:00,37.5,37.5,37.46,37.49,20700.0,21.1759,21.1759,21.1533,21.1702,20700.0
2005-06-13 13:00:00,37.48,37.5,37.46,37.48,7300.0,21.1646,21.1759,21.1533,21.1646,7300.0
2005-06-13 13:05:00,37.48,37.54,37.47,37.48,10900.0,21.1646,21.1985,21.159,21.1646,10900.0
2005-06-13 13:10:00,37.46,37.47,37.45,37.46,5500.0,21.1533,21.159,21.1477,21.1533,5500.0
2005-06-13 13:15:00,37.45,37.51,37.45,37.49,11400.0,21.1477,21.1815,21.1477,21.1702,11400.0
2005-06-13 13:20:00,37.47,37.48,37.44,37.44,8000.0,21.159,21.1646,21.142,21.142,8000.0
2005-06-13 13:25:00,37.43,37.49,37.43,37.46,10100.0,21.1364,21.1702,21.1364,21.1533,10100.0
2005-06-13 13:30:00,37.46,37.46,37.43,37.43,19500.0,21.1533,21.1533,21.1364,21.1364,19500.0
2005-06-13 13:35:00,37.43,37.43,37.41,37.41,4800.0,21.1364,21.1364,21.1251,21.1251,4800.0
2005-06-13 13:40:00,37.41,37.41,37.37,37.4,14300.0,21.1251,21.1251,21.1025,21.1194,14300.0
2005-06-13 13:45:00,37.4,37.41,37.35,37.35,7900.0,21.1194,21.1251,21.0912,21.0912,7900.0
2005-06-13 13:50:00,37.35,37.42,37.33,37.39,18100.0,21.0912,21.1307,21.0799,21.1138,18100.0
2005-06-13 13:55:00,37.4,37.4,37.34,37.37,21900.0,21.1194,21.1194,21.0855,21.1025,21900.0
2005-06-13 14:00:00,37.37,37.44,37.36,37.43,23300.0,21.1025,21.142,21.0968,21.1364,23300.0
2005-06-13 14:05:00,37.43,37.53,37.43,37.48,24600.0,21.1364,21.1928,21.1364,21.1646,24600.0
2005-06-13 14:10:00,37.49,37.53,37.47,37.47,14600.0,21.1702,21.1928,21.159,21.159,14600.0
2005-06-13 14:15:00,37.47,37.5,37.43,37.5,17900.0,21.159,21.1759,21.1364,21.1759,17900.0
2005-06-13 14:20:00,37.48,37.49,37.44,37.45,8100.0,21.1646,21.1702,21.142,21.1477,8100.0
2005-06-13 14:25:00,37.45,37.47,37.43,37.44,8200.0,21.1477,21.159,21.1364,21.142,8200.0
2005-06-13 14:30:00,37.44,37.5,37.41,37.5,30900.0,21.142,21.1759,21.1251,21.1759,30900.0
2005-06-13 14:35:00,37.5,37.54,37.5,37.51,32100.0,21.1759,21.1985,21.1759,21.1815,32100.0
2005-06-13 14:40:00,37.51,37.54,37.5,37.51,13400.0,21.1815,21.1985,21.1759,21.1815,13400.0
2005-06-13 14:45:00,37.51,37.51,37.47,37.49,11700.0,21.1815,21.1815,21.159,21.1702,11700.0
2005-06-13 14:50:00,37.49,37.49,37.47,37.47,9500.0,21.1702,21.1702,21.159,21.159,9500.0
2005-06-13 14:55:00,37.47,37.51,37.45,37.49,16800.0,21.159,21.1815,21.1477,21.1702,16800.0
2005-06-13 15:00:00,37.48,37.5,37.38,37.42,14300.0,21.1646,21.1759,21.1081,21.1307,14300.0
2005-06-13 15:05:00,37.4,37.42,37.37,37.42,10900.0,21.1194,21.1307,21.1025,21.1307,10900.0
2005-06-13 15:10:00,37.41,37.46,37.41,37.46,11800.0,21.1251,21.1533,21.1251,21.1533,11800.0
2005-06-13 15:15:00,37.46,37.46,37.43,37.44,28200.0,21.1533,21.1533,21.1364,21.142,28200.0
2005-06-13 15:20:00,37.44,37.46,37.43,37.43,39100.0,21.142,21.1533,21.1364,21.1364,39100.0
2005-06-13 15:25:00,37.43,37.48,37.41,37.44,23700.0,21.1364,21.1646,21.1251,21.142,23700.0
2005-06-13 15:30:00,37.44,37.44,37.4,37.42,28100.0,21.142,21.142,21.1194,21.1307,28100.0
2005-06-13 15:35:00,37.42,37.46,37.4,37.45,35400.0,21.1307,21.1533,21.1194,21.1477,35400.0
2005-06-13 15:40:00,37.45,37.5,37.45,37.47,27900.0,21.1477,21.1759,21.1477,21.159,27900.0
2005-06-13 15:45:00,37.45,37.47,37.45,37.46,14100.0,21.1477,21.159,21.1477,21.1533,14100.0
2005-06-13 15:50:00,37.45,37.48,37.44,37.47,24700.0,21.1477,21.1646,21.142,21.159,24700.0
2005-06-13 15:55:00,37.46,37.5,37.44,37.49,31800.0,21.1533,21.1759,21.142,21.1702,31800.0
2005-06-14 09:30:00,37.39,37.54,37.38,37.53,27400.0,21.1138,21.1985,21.1081,21.1928,27400.0
2005-06-14 09:35:00,37.53,37.54,37.5,37.53,12900.0,21.1928,21.1985,21.1759,21.1928,12900.0
2005-06-14 09:40:00,37.54,37.57,37.54,37.55,8900.0,21.1985,21.2154,21.1985,21.2041,8900.0
2005-06-14 09:45:00,37.56,37.65,37.56,37.61,24900.0,21.2098,21.2606,21.2098,21.238,24900.0
2005-06-14 09:50:00,37.61,37.65,37.6,37.62,21900.0,21.238,21.2606,21.2324,21.2437,21900.0
2005-06-14 09:55:00,37.62,37.68,37.62,37.66,17900.0,21.2437,21.2775,21.2437,21.2662,17900.0
2005-06-14 10:00:00,37.65,37.66,37.59,37.6,15400.0,21.2606,21.2662,21.2267,21.2324,15400.0
2005-06-14 10:05:00,37.6,37.66,37.57,37.65,21000.0,21.2324,21.2662,21.2154,21.2606,21000.0
2005-06-14 10:10:00,37.65,37.74,37.65,37.71,34400.0,21.2606,21.3114,21.2606,21.2945,34400.0
2005-06-14 10:15:00,37.71,37.71,37.68,37.68,12700.0,21.2945,21.2945,21.2775,21.2775,12700.0
2005-06-14 10:20:00,37.68,37.74,37.66,37.72,33900.0,21.2775,21.3114,21.2662,21.3001,33900.0
2005-06-14 10:25:00,37.74,37.83,37.72,37.8,72100.0,21.3114,21.3622,21.3001,21.3453,72100.0
2005-06-14 10:30:00,37.8,37.99,37.79,37.99,38200.0,21.3453,21.4526,21.3397,21.4526,38200.0
2005-06-14 10:35:00,37.99,38.01,37.95,37.99,125700.0,21.4526,21.4639,21.43,21.4526,125700.0
2005-06-14 10:40:00,38.0,38.04,37.92,37.92,44900.0,21.4582,21.4808,21.4131,21.4131,44900.0
2005-06-14 10:45:00,37.93,37.95,37.86,37.88,17000.0,21.4187,21.43,21.3792,21.3905,17000.0
2005-06-14 10:50:00,37.88,37.9,37.84,37.85,10900.0,21.3905,21.4018,21.3679,21.3735,10900.0
2005-06-14 10:55:00,37.86,37.86,37.74,37.74,18100.0,21.3792,21.3792,21.3114,21.3114,18100.0
2005-06-14 11:00:00,37.75,37.76,37.71,37.76,15500.0,21.3171,21.3227,21.2945,21.3227,15500.0
2005-06-14 11:05:00,37.77,37.77,37.73,37.74,15900.0,21.3284,21.3284,21.3058,21.3114,15900.0
2005-06-14 11:10:00,37.74,37.74,37.69,37.71,19900.0,21.3114,21.3114,21.2832,21.2945,19900.0
2005-06-14 11:15:00,37.72,37.74,37.7,37.71,22200.0,21.3001,21.3114,21.2888,21.2945,22200.0
2005-06-14 11:20:00,37.71,37.72,37.7,37.71,14500.0,21.2945,21.3001,21.2888,21.2945,14500.0
2005-06-14 11:25:00,37.71,37.74,37.68,37.68,21900.0,21.2945,21.3114,21.2775,21.2775,21900.0
2005-06-14 11:30:00,37.7,37.7,37.65,37.65,9200.0,21.2888,21.2888,21.2606,21.2606,9200.0
2005-06-14 11:35:00,37.66,37.69,37.63,37.64,7200.0,21.2662,21.2832,21.2493,21.255,7200.0
2005-06-14 11:40:00,37.63,37.69,37.63,37.69,17000.0,21.2493,21.2832,21.2493,21.2832,17000.0
2005-06-14 11:45:00,37.69,37.74,37.64,37.72,29900.0,21.2832,21.3114,21.255,21.3001,29900.0
2005-06-14 11:50:00,37.72,37.73,37.68,37.68,7300.0,21.3001,21.3058,21.2775,21.2775,7300.0
2005-06-14 11:55:00,37.69,37.69,37.68,37.68,13700.0,21.2832,21.2832,21.2775,21.2775,13700.0
2005-06-14 12:00:00,37.69,37.71,37.68,37.7,11200.0,21.2832,21.2945,21.2775,21.2888,11200.0
2005-06-14 12:05:00,37.7,37.7,37.68,37.7,23100.0,21.2888,21.2888,21.2775,21.2888,23100.0
2005-06-14 12:10:00,37.69,37.7,37.68,37.7,4900.0,21.2832,21.2888,21.2775,21.2888,4900.0
2005-06-14 12:15:00,37.71,37.73,37.69,37.7,17700.0,21.2945,21.3058,21.2832,21.2888,17700.0
2005-06-14 12:20:00,37.69,37.69,37.66,37.66,6600.0,21.2832,21.2832,21.2662,21.2662,6600.0
2005-06-14 12:25:00,37.67,37.7,37.65,37.69,19300.0,21.2719,21.2888,21.2606,21.2832,19300.0
2005-06-14 12:30:00,37.7,37.7,37.68,37.68,3300.0,21.2888,21.2888,21.2775,21.2775,3300.0
2005-06-14 12:35:00,37.68,37.75,37.67,37.75,18500.0,21.2775,21.3171,21.2719,21.3171,18500.0
2005-06-14 12:40:00,37.75,37.75,37.7,37.72,15900.0,21.3171,21.3171,21.2888,21.3001,15900.0
2005-06-14 12:45:00,37.73,37.74,37.71,37.72,5600.0,21.3058,21.3114,21.2945,21.3001,5600.0
2005-06-14 12:50:00,37.72,37.73,37.66,37.68,7500.0,21.3001,21.3058,21.2662,21.2775,7500.0
2005-06-14 12:55:00,37.67,37.68,37.6,37.62,8400.0,21.2719,21.2775,21.2324,21.2437,8400.0
2005-06-14 13:00:00,37.62,37.64,37.62,37.64,10600.0,21.2437,21.255,21.2437,21.255,10600.0
2005-06-14 13:05:00,37.63,37.65,37.63,37.64,9900.0,21.2493,21.2606,21.2493,21.255,9900.0
2005-06-14 13:10:00,37.65,37.65,37.61,37.61,10000.0,21.2606,21.2606,21.238,21.238,10000.0
2005-06-14 13:15:00,37.61,37.61,37.58,37.59,13500.0,21.238,21.238,21.2211,21.2267,13500.0
2005-06-14 13:20:00,37.59,37.66,37.59,37.64,15100.0,21.2267,21.2662,21.2267,21.255,15100.0
2005-06-14 13:25:00,37.65,37.66,37.64,37.65,6900.0,21.2606,21.2662,21.255,21.2606,6900.0
2005-06-14 13:30:00,37.64,37.65,37.62,37.63,8100.0,21.255,21.2606,21.2437,21.2493,8100.0
2005-06-14 13:35:00,37.63,37.68,37.63,37.66,20100.0,21.2493,21.2775,21.2493,21.2662,20100.0
2005-06-14 13:40:00,37.66,37.71,37.6,37.69,20400.0,21.2662,21.2945,21.2324,21.2832,20400.0
2005-06-14 13:45:00,37.7,37.84,37.7,37.81,23500.0,21.2888,21.3679,21.2888,21.351,23500.0
2005-06-14 13:50:00,37.8,37.8,37.75,37.76,8400.0,21.3453,21.3453,21.3171,21.3227,8400.0
2005-06-14 13:55:00,37.75,37.85,37.74,37.84,27400.0,21.3171,21.3735,21.3114,21.3679,27400.0
2005-06-14 14:00:00,37.85,37.86,37.76,37.8,16100.0,21.3735,21.3792,21.3227,21.3453,16100.0
2005-06-14 14:05:00,37.8,37.81,37.75,37.75,13800.0,21.3453,21.351,21.3171,21.3171,13800.0
2005-06-14 14:10:00,37.76,37.77,37.72,37.73,11700.0,21.3227,21.3284,21.3001,21.3058,11700.0
2005-06-14 14:15:00,37.74,37.76,37.71,37.75,9700.0,21.3114,21.3227,21.2945,21.3171,9700.0
2005-06-14 14:20:00,37.77,37.79,37.71,37.72,14500.0,21.3284,21.3397,21.2945,21.3001,14500.0
2005-06-14 14:25:00,37.72,37.78,37.72,37.78,41000.0,21.3001,21.334,21.3001,21.334,41000.0
2005-06-14 14:30:00,37.77,37.85,37.72,37.82,43800.0,21.3284,21.3735,21.3001,21.3566,43800.0
2005-06-14 14:35:00,37.81,37.82,37.79,37.79,9600.0,21.351,21.3566,21.3397,21.3397,9600.0
2005-06-14 14:40:00,37.78,37.79,37.77,37.77,10400.0,21.334,21.3397,21.3284,21.3284,10400.0
2005-06-14 14:45:00,37.77,37.8,37.76,37.77,10300.0,21.3284,21.3453,21.3227,21.3284,10300.0
2005-06-14 14:50:00,37.78,37.79,37.76,37.76,12000.0,21.334,21.3397,21.3227,21.3227,12000.0
2005-06-14 14:55:00,37.77,37.84,37.76,37.8,26200.0,21.3284,21.3679,21.3227,21.3453,26200.0
2005-06-14 15:00:00,37.83,37.83,37.78,37.8,12700.0,21.3622,21.3622,21.334,21.3453,12700.0
2005-06-14 15:05:00,37.79,37.81,37.78,37.79,26500.0,21.3397,21.351,21.334,21.3397,26500.0
2005-06-14 15:10:00,37.8,37.82,37.8,37.8,9100.0,21.3453,21.3566,21.3453,21.3453,9100.0
2005-06-14 15:15:00,37.81,37.82,37.8,37.81,9300.0,21.351,21.3566,21.3453,21.351,9300.0
2005-06-14 15:20:00,37.81,37.82,37.78,37.78,18600.0,21.351,21.3566,21.334,21.334,18600.0
2005-06-14 15:25:00,37.78,37.78,37.75,37.76,53800.0,21.334,21.334,21.3171,21.3227,53800.0
2005-06-14 15:30:00,37.75,37.76,37.73,37.73,39300.0,21.3171,21.3227,21.3058,21.3058,39300.0
2005-06-14 15:35:00,37.73,37.74,37.71,37.73,35800.0,21.3058,21.3114,21.2945,21.3058,35800.0
2005-06-14 15:40:00,37.73,37.75,37.67,37.68,71000.0,21.3058,21.3171,21.2719,21.2775,71000.0
2005-06-14 15:45:00,37.68,37.73,37.68,37.7,53500.0,21.2775,21.3058,21.2775,21.2888,53500.0
2005-06-14 15:50:00,37.71,37.75,37.71,37.72,25400.0,21.2945,21.3171,21.2945,21.3001,25400.0
2005-06-14 15:55:00,37.74,37.8,37.73,37.79,92700.0,21.3114,21.3453,21.3058,21.3397,92700.0
2005-06-15 09:30:00,36.9,37.0,36.9,37.0,112300.0,20.8371,20.8936,20.8371,20.8936,112300.0
2005-06-15 09:35:00,37.0,37.09,36.88,37.0,94200.0,20.8936,20.9444,20.8258,20.8936,94200.0
2005-06-15 09:40:00,36.95,37.0,36.87,36.98,84800.0,20.8653,20.8936,20.8201,20.8823,84800.0
2005-06-15 09:45:00,36.98,37.05,36.98,37.0,49600.0,20.8823,20.9218,20.8823,20.8936,49600.0
2005-06-15 09:50:00,37.0,37.01,36.87,36.91,112700.0,20.8936,20.8992,20.8201,20.8427,112700.0
2005-06-15 09:55:00,36.91,36.93,36.75,36.75,123500.0,20.8427,20.854,20.7524,20.7524,123500.0
2005-06-15 10:00:00,36.78,36.78,36.51,36.58,100600.0,20.7693,20.7693,20.6169,20.6564,100600.0
2005-06-15 10:05:00,36.59,36.6,36.47,36.6,79400.0,20.662,20.6677,20.5943,20.6677,79400.0
2005-06-15 10:10:00,36.59,36.71,36.58,36.65,75600.0,20.662,20.7298,20.6564,20.6959,75600.0
2005-06-15 10:15:00,36.64,36.66,36.6,36.6,66500.0,20.6903,20.7016,20.6677,20.6677,66500.0
2005-06-15 10:20:00,36.61,36.63,36.55,36.62,29300.0,20.6733,20.6846,20.6394,20.679,29300.0
2005-06-15 10:25:00,36.61,36.63,36.5,36.55,53200.0,20.6733,20.6846,20.6112,20.6394,53200.0
2005-06-15 10:30:00,36.57,36.6,36.5,36.56,54000.0,20.6507,20.6677,20.6112,20.6451,54000.0
2005-06-15 10:35:00,36.56,36.56,36.51,36.55,53400.0,20.6451,20.6451,20.6169,20.6394,53400.0
2005-06-15 10:40:00,36.55,36.57,36.5,36.55,46500.0,20.6394,20.6507,20.6112,20.6394,46500.0
2005-06-15 10:45:00,36.56,36.56,36.5,36.54,26100.0,20.6451,20.6451,20.6112,20.6338,26100.0
2005-06-15 10:50:00,36.54,36.59,36.52,36.55,52400.0,20.6338,20.662,20.6225,20.6394,52400.0
2005-06-15 10:55:00,36.55,36.58,36.51,36.51,29300.0,20.6394,20.6564,20.6169,20.6169,29300.0
2005-06-15 11:00:00,36.51,36.57,36.47,36.57,72100.0,20.6169,20.6507,20.5943,20.6507,72100.0
2005-06-15 11:05:00,36.56,36.63,36.55,36.61,66900.0,20.6451,20.6846,20.6394,20.6733,66900.0
2005-06-15 11:10:00,36.61,36.62,36.58,36.59,54000.0,20.6733,20.679,20.6564,20.662,54000.0
2005-06-15 11:15:00,36.59,36.6,36.51,36.52,74700.0,20.662,20.6677,20.6169,20.6225,74700.0
2005-06-15 11:20:00,36.52,36.56,36.51,36.51,46200.0,20.6225,20.6451,20.6169,20.6169,46200.0
2005-06-15 11:25:00,36.51,36.54,36.45,36.47,38900.0,20.6169,20.6338,20.583,20.5943,38900.0
2005-06-15 11:30:00,36.48,36.5,36.4,36.41,33700.0,20.5999,20.6112,20.5547,20.5604,33700.0
2005-06-15 11:35:00,36.4,36.42,36.32,36.33,30600.0,20.5547,20.566,20.5096,20.5152,30600.0
2005-06-15 11:40:00,36.33,36.35,36.28,36.28,26400.0,20.5152,20.5265,20.487,20.487,26400.0
2005-06-15 11:45:00,36.28,36.28,36.21,36.24,21100.0,20.487,20.487,20.4474,20.4644,21100.0
2005-06-15 11:50:00,36.24,36.29,36.24,36.28,20500.0,20.4644,20.4926,20.4644,20.487,20500.0
2005-06-15 11:55:00,36.28,36.37,36.27,36.37,21300.0,20.487,20.5378,20.4813,20.5378,21300.0
2005-06-15 12:00:00,36.38,36.48,36.38,36.47,21400.0,20.5434,20.5999,20.5434,20.5943,21400.0
2005-06-15 12:05:00,36.47,36.53,36.46,36.49,38200.0,20.5943,20.6281,20.5886,20.6056,38200.0
2005-06-15 12:10:00,36.49,36.5,36.46,36.47,20700.0,20.6056,20.6112,20.5886,20.5943,20700.0
2005-06-15 12:15:00,36.48,36.48,36.42,36.43,9600.0,20.5999,20.5999,20.566,20.5717,9600.0
2005-06-15 12:20:00,36.43,36.44,36.41,36.41,5200.0,20.5717,20.5773,20.5604,20.5604,5200.0
2005-06-15 12:25:00,36.42,36.44,36.36,36.36,62300.0,20.566,20.5773,20.5321,20.5321,62300.0
2005-06-15 12:30:00,36.36,36.47,36.36,36.47,10900.0,20.5321,20.5943,20.5321,20.5943,10900.0
2005-06-15 12:35:00,36.46,36.47,36.39,36.4,22000.0,20.5886,20.5943,20.5491,20.5547,22000.0
2005-06-15 12:40:00,36.4,36.4,36.37,36.37,13300.0,20.5547,20.5547,20.5378,20.5378,13300.0
2005-06-15 12:45:00,36.38,36.4,36.37,36.37,32000.0,20.5434,20.5547,20.5378,20.5378,32000.0
2005-06-15 12:50:00,36.38,36.39,36.36,36.38,28800.0,20.5434,20.5491,20.5321,20.5434,28800.0
2005-06-15 12:55:00,36.38,36.41,36.38,36.41,26600.0,20.5434,20.5604,20.5434,20.5604,26600.0
2005-06-15 13:00:00,36.41,36.41,36.37,36.38,35200.0,20.5604,20.5604,20.5378,20.5434,35200.0
2005-06-15 13:05:00,36.38,36.4,36.37,36.4,25200.0,20.5434,20.5547,20.5378,20.5547,25200.0
2005-06-15 13:10:00,36.4,36.41,36.38,36.4,23200.0,20.5547,20.5604,20.5434,20.5547,23200.0
2005-06-15 13:15:00,36.39,36.4,36.39,36.4,14400.0,20.5491,20.5547,20.5491,20.5547,14400.0
2005-06-15 13:20:00,36.4,36.4,36.37,36.37,18300.0,20.5547,20.5547,20.5378,20.5378,18300.0
2005-06-15 13:25:00,36.38,36.39,36.37,36.39,17000.0,20.5434,20.5491,20.5378,20.5491,17000.0
2005-06-15 13:30:00,36.39,36.41,36.36,36.36,39800.0,20.5491,20.5604,20.5321,20.5321,39800.0
2005-06-15 13:35:00,36.36,36.38,36.36,36.37,9700.0,20.5321,20.5434,20.5321,20.5378,9700.0
2005-06-15 13:40:00,36.37,36.37,36.35,36.36,17500.0,20.5378,20.5378,20.5265,20.5321,17500.0
2005-06-15 13:45:00,36.36,36.4,36.35,36.4,12400.0,20.5321,20.5547,20.5265,20.5547,12400.0
2005-06-15 13:50:00,36.4,36.4,36.38,36.38,13000.0,20.5547,20.5547,20.5434,20.5434,13000.0
2005-06-15 13:55:00,36.39,36.42,36.39,36.41,33900.0,20.5491,20.566,20.5491,20.5604,33900.0
2005-06-15 14:00:00,36.41,36.41,36.34,36.37,45300.0,20.5604,20.5604,20.5209,20.5378,45300.0
2005-06-15 14:05:00,36.37,36.38,36.35,36.37,15600.0,20.5378,20.5434,20.5265,20.5378,15600.0
2005-06-15 14:10:00,36.36,36.41,36.36,36.41,28300.0,20.5321,20.5604,20.5321,20.5604,28300.0
2005-06-15 14:15:00,36.42,36.49,36.41,36.48,41200.0,20.566,20.6056,20.5604,20.5999,41200.0
2005-06-15 14:20:00,36.47,36.47,36.43,36.45,19000.0,20.5943,20.5943,20.5717,20.583,19000.0
2005-06-15 14:25:00,36.45,36.46,36.42,36.43,11600.0,20.583,20.5886,20.566,20.5717,11600.0
2005-06-15 14:30:00,36.44,36.48,36.43,36.48,65400.0,20.5773,20.5999,20.5717,20.5999,65400.0
2005-06-15 14:35:00,36.48,36.5,36.48,36.48,19100.0,20.5999,20.6112,20.5999,20.5999,19100.0
2005-06-15 14:40:00,36.48,36.51,36.48,36.49,33800.0,20.5999,20.6169,20.5999,20.6056,33800.0
2005-06-15 14:45:00,36.49,36.51,36.47,36.47,31200.0,20.6056,20.6169,20.5943,20.5943,31200.0
2005-06-15 14:50:00,36.47,36.52,36.47,36.48,22500.0,20.5943,20.6225,20.5943,20.5999,22500.0
2005-06-15 14:55:00,36.49,36.52,36.49,36.51,54400.0,20.6056,20.6225,20.6056,20.6169,54400.0
2005-06-15 15:00:00,36.51,36.53,36.5,36.51,25900.0,20.6169,20.6281,20.6112,20.6169,25900.0
2005-06-15 15:05:00,36.51,36.53,36.5,36.53,22400.0,20.6169,20.6281,20.6112,20.6281,22400.0
2005-06-15 15:10:00,36.54,36.58,36.53,36.57,40400.0,20.6338,20.6564,20.6281,20.6507,40400.0
2005-06-15 15:15:00,36.58,36.6,36.58,36.59,23200.0,20.6564,20.6677,20.6564,20.662,23200.0
2005-06-15 15:20:00,36.6,36.6,36.5,36.52,47900.0,20.6677,20.6677,20.6112,20.6225,47900.0
2005-06-15 15:25:00,36.52,36.57,36.51,36.56,32500.0,20.6225,20.6507,20.6169,20.6451,32500.0
2005-06-15 15:30:00,36.56,36.58,36.54,36.56,29500.0,20.6451,20.6564,20.6338,20.6451,29500.0
2005-06-15 15:35:00,36.57,36.61,36.57,36.61,31400.0,20.6507,20.6733,20.6507,20.6733,31400.0
2005-06-15 15:40:00,36.6,36.7,36.59,36.68,62600.0,20.6677,20.7241,20.662,20.7129,62600.0
2005-06-15 15:45:00,36.68,36.78,36.66,36.76,78700.0,20.7129,20.7693,20.7016,20.758,78700.0
2005-06-15 15:50:00,36.78,36.95,36.74,36.94,111400.0,20.7693,20.8653,20.7467,20.8597,111400.0
2005-06-15 15:55:00,36.95,36.99,36.9,36.9,119700.0,20.8653,20.8879,20.8371,20.8371,119700.0
2005-06-16 09:30:00,36.71,36.75,36.61,36.64,80200.0,20.7298,20.7524,20.6733,20.6903,80200.0
2005-06-16 09:35:00,36.63,36.69,36.47,36.51,39300.0,20.6846,20.7185,20.5943,20.6169,39300.0
2005-06-16 09:40:00,36.5,36.64,36.5,36.6,31100.0,20.6112,20.6903,20.6112,20.6677,31100.0
2005-06-16 09:45:00,36.63,36.63,36.46,36.52,32000.0,20.6846,20.6846,20.5886,20.6225,32000.0
2005-06-16 09:50:00,36.49,36.56,36.46,36.51,34500.0,20.6056,20.6451,20.5886,20.6169,34500.0
2005-06-16 09:55:00,36.54,36.54,36.48,36.52,22600.0,20.6338,20.6338,20.5999,20.6225,22600.0
2005-06-16 10:00:00,36.52,36.64,36.5,36.63,23900.0,20.6225,20.6903,20.6112,20.6846,23900.0
2005-06-16 10:05:00,36.64,36.66,36.6,36.66,13600.0,20.6903,20.7016,20.6677,20.7016,13600.0
2005-06-16 10:10:00,36.64,36.7,36.63,36.68,10800.0,20.6903,20.7241,20.6846,20.7129,10800.0
2005-06-16 10:15:00,36.72,36.79,36.69,36.78,12500.0,20.7354,20.775,20.7185,20.7693,12500.0
2005-06-16 10:20:00,36.78,36.82,36.77,36.79,22300.0,20.7693,20.7919,20.7637,20.775,22300.0
2005-06-16 10:25:00,36.79,36.79,36.68,36.79,28100.0,20.775,20.775,20.7129,20.775,28100.0
2005-06-16 10:30:00,36.78,36.79,36.72,36.76,25300.0,20.7693,20.775,20.7354,20.758,25300.0
2005-06-16 10:35:00,36.76,36.88,36.76,36.81,21400.0,20.758,20.8258,20.758,20.7863,21400.0
2005-06-16 10:40:00,36.84,36.9,36.82,36.9,23800.0,20.8032,20.8371,20.7919,20.8371,23800.0
2005-06-16 10:45:00,36.89,37.0,36.87,37.0,31000.0,20.8314,20.8936,20.8201,20.8936,31000.0
2005-06-16 10:50:00,36.99,36.99,36.9,36.92,29200.0,20.8879,20.8879,20.8371,20.8484,29200.0
2005-06-16 10:55:00,36.91,36.92,36.87,36.88,20400.0,20.8427,20.8484,20.8201,20.8258,20400.0
2005-06-16 11:00:00,36.89,36.97,36.87,36.97,29700.0,20.8314,20.8766,20.8201,20.8766,29700.0
2005-06-16 11:05:00,36.98,37.0,36.94,36.96,10500.0,20.8823,20.8936,20.8597,20.871,10500.0
2005-06-16 11:10:00,36.96,36.96,36.87,36.9,19800.0,20.871,20.871,20.8201,20.8371,19800.0
2005-06-16 11:15:00,36.89,36.96,36.89,36.92,13700.0,20.8314,20.871,20.8314,20.8484,13700.0
2005-06-16 11:20:00,36.92,36.95,36.92,36.93,26700.0,20.8484,20.8653,20.8484,20.854,26700.0
2005-06-16 11:25:00,36.93,36.94,36.91,36.93,5100.0,20.854,20.8597,20.8427,20.854,5100.0
2005-06-16 11:30:00,36.93,36.95,36.92,36.94,22400.0,20.854,20.8653,20.8484,20.8597,22400.0
2005-06-16 11:35:00,36.94,36.96,36.94,36.96,4900.0,20.8597,20.871,20.8597,20.871,4900.0
2005-06-16 11:40:00,36.95,36.96,36.93,36.94,23200.0,20.8653,20.871,20.854,20.8597,23200.0
2005-06-16 11:45:00,36.93,36.95,36.92,36.93,9100.0,20.854,20.8653,20.8484,20.854,9100.0
2005-06-16 11:50:00,36.93,36.94,36.9,36.91,17600.0,20.854,20.8597,20.8371,20.8427,17600.0
2005-06-16 11:55:00,36.92,36.94,36.91,36.92,17000.0,20.8484,20.8597,20.8427,20.8484,17000.0
2005-06-16 12:00:00,36.91,36.91,36.83,36.86,22000.0,20.8427,20.8427,20.7976,20.8145,22000.0
2005-06-16 12:05:00,36.85,36.89,36.83,36.86,16200.0,20.8088,20.8314,20.7976,20.8145,16200.0
2005-06-16 12:10:00,36.87,36.87,36.73,36.81,37200.0,20.8201,20.8201,20.7411,20.7863,37200.0
2005-06-16 12:15:00,36.8,36.84,36.78,36.8,27600.0,20.7806,20.8032,20.7693,20.7806,27600.0
2005-06-16 12:20:00,36.79,36.8,36.76,36.8,17400.0,20.775,20.7806,20.758,20.7806,17400.0
2005-06-16 12:25:00,36.8,36.82,36.79,36.8,14600.0,20.7806,20.7919,20.775,20.7806,14600.0
2005-06-16 12:30:00,36.81,36.85,36.8,36.83,21200.0,20.7863,20.8088,20.7806,20.7976,21200.0
2005-06-16 12:35:00,36.83,36.93,36.83,36.89,22600.0,20.7976,20.854,20.7976,20.8314,22600.0
2005-06-16 12:40:00,36.89,36.89,36.72,36.86,22000.0,20.8314,20.8314,20.7354,20.8145,22000.0
2005-06-16 12:45:00,36.86,36.89,36.85,36.87,14800.0,20.8145,20.8314,20.8088,20.8201,14800.0
2005-06-16 12:50:00,36.87,36.89,36.86,36.87,25700.0,20.8201,20.8314,20.8145,20.8201,25700.0
2005-06-16 12:55:00,36.87,36.89,36.85,36.87,12300.0,20.8201,20.8314,20.8088,20.8201,12300.0
2005-06-16 13:00:00,36.87,36.88,36.83,36.88,14600.0,20.8201,20.8258,20.7976,20.8258,14600.0
2005-06-16 13:05:00,36.87,36.88,36.84,36.87,13500.0,20.8201,20.8258,20.8032,20.8201,13500.0
2005-06-16 13:10:00,36.87,36.89,36.87,36.87,10700.0,20.8201,20.8314,20.8201,20.8201,10700.0
2005-06-16 13:15:00,36.87,36.93,36.87,36.88,36800.0,20.8201,20.854,20.8201,20.8258,36800.0
2005-06-16 13:20:00,36.88,36.88,36.83,36.85,36200.0,20.8258,20.8258,20.7976,20.8088,36200.0
2005-06-16 13:25:00,36.86,36.87,36.81,36.82,20400.0,20.8145,20.8201,20.7863,20.7919,20400.0
2005-06-16 13:30:00,36.82,36.89,36.82,36.89,30200.0,20.7919,20.8314,20.7919,20.8314,30200.0
2005-06-16 13:35:00,36.89,36.95,36.89,36.92,28100.0,20.8314,20.8653,20.8314,20.8484,28100.0
2005-06-16 13:40:00,36.91,36.94,36.91,36.94,18600.0,20.8427,20.8597,20.8427,20.8597,18600.0
2005-06-16 13:45:00,36.94,36.94,36.85,36.87,23600.0,20.8597,20.8597,20.8088,20.8201,23600.0
2005-06-16 13:50:00,36.86,36.9,36.84,36.88,67300.0,20.8145,20.8371,20.8032,20.8258,67300.0
2005-06-16 13:55:00,36.88,36.91,36.88,36.88,15100.0,20.8258,20.8427,20.8258,20.8258,15100.0
2005-06-16 14:00:00,36.89,36.92,36.86,36.92,22900.0,20.8314,20.8484,20.8145,20.8484,22900.0
2005-06-16 14:05:00,36.93,36.95,36.87,36.87,32900.0,20.854,20.8653,20.8201,20.8201,32900.0
2005-06-16 14:10:00,36.88,36.92,36.87,36.88,20100.0,20.8258,20.8484,20.8201,20.8258,20100.0
2005-06-16 14:15:00,36.88,36.91,36.87,36.88,12800.0,20.8258,20.8427,20.8201,20.8258,12800.0
2005-06-16 14:20:00,36.89,36.92,36.87,36.92,12700.0,20.8314,20.8484,20.8201,20.8484,12700.0
2005-06-16 14:25:00,36.91,36.91,36.84,36.85,11300.0,20.8427,20.8427,20.8032,20.8088,11300.0
2005-06-16 14:30:00,36.85,36.91,36.85,36.91,16000.0,20.8088,20.8427,20.8088,20.8427,16000.0
2005-06-16 14:35:00,36.92,36.94,36.91,36.92,10900.0,20.8484,20.8597,20.8427,20.8484,10900.0
2005-06-16 14:40:00,36.93,37.01,36.93,37.0,21600.0,20.854,20.8992,20.854,20.8936,21600.0
2005-06-16 14:45:00,36.99,37.03,36.98,37.01,19300.0,20.8879,20.9105,20.8823,20.8992,19300.0
2005-06-16 14:50:00,37.01,37.01,36.97,37.01,11300.0,20.8992,20.8992,20.8766,20.8992,11300.0
2005-06-16 14:55:00,37.01,37.03,37.01,37.02,20600.0,20.8992,20.9105,20.8992,20.9048,20600.0
2005-06-16 15:00:00,37.02,37.04,36.95,36.97,23900.0,20.9048,20.9161,20.8653,20.8766,23900.0
2005-06-16 15:05:00,36.95,36.96,36.89,36.9,11600.0,20.8653,20.871,20.8314,20.8371,11600.0
2005-06-16 15:10:00,36.9,36.91,36.88,36.9,28800.0,20.8371,20.8427,20.8258,20.8371,28800.0
2005-06-16 15:15:00,36.9,36.92,36.9,36.92,41400.0,20.8371,20.8484,20.8371,20.8484,41400.0
2005-06-16 15:20:00,36.91,36.91,36.86,36.87,20100.0,20.8427,20.8427,20.8145,20.8201,20100.0
2005-06-16 15:25:00,36.87,36.87,36.84,36.85,34300.0,20.8201,20.8201,20.8032,20.8088,34300.0
2005-06-16 15:30:00,36.84,36.88,36.84,36.87,30600.0,20.8032,20.8258,20.8032,20.8201,30600.0
2005-06-16 15:35:00,36.87,36.93,36.87,36.93,20700.0,20.8201,20.854,20.8201,20.854,20700.0
2005-06-16 15:40:00,36.93,36.93,36.88,36.92,20700.0,20.854,20.854,20.8258,20.8484,20700.0
2005-06-16 15:45:00,36.92,36.92,36.88,36.88,28200.0,20.8484,20.8484,20.8258,20.8258,28200.0
2005-06-16 15:50:00,36.88,36.9,36.87,36.87,24300.0,20.8258,20.8371,20.8201,20.8201,24300.0
2005-06-16 15:55:00,36.87,36.87,36.81,36.82,52300.0,20.8201,20.8201,20.7863,20.7919,52300.0
2005-06-17 09:30:00,37.28,37.28,36.95,37.06,768000.0,21.0517,21.0517,20.8653,20.9274,768000.0
2005-06-17 09:35:00,37.06,37.24,37.03,37.14,37900.0,20.9274,21.0291,20.9105,20.9726,37900.0
2005-06-17 09:40:00,37.16,37.21,37.03,37.08,29700.0,20.9839,21.0121,20.9105,20.9387,29700.0
2005-06-17 09:45:00,37.1,37.21,37.04,37.2,26500.0,20.95,21.0121,20.9161,21.0065,26500.0
2005-06-17 09:50:00,37.2,37.25,37.06,37.06,25700.0,21.0065,21.0347,20.9274,20.9274,25700.0
2005-06-17 09:55:00,37.07,37.19,37.05,37.19,26000.0,20.9331,21.0008,20.9218,21.0008,26000.0
2005-06-17 10:00:00,37.17,37.18,37.02,37.06,32600.0,20.9895,20.9952,20.9048,20.9274,32600.0
2005-06-17 10:05:00,37.04,37.07,36.99,37.07,20200.0,20.9161,20.9331,20.8879,20.9331,20200.0
2005-06-17 10:10:00,37.06,37.11,37.03,37.1,33400.0,20.9274,20.9557,20.9105,20.95,33400.0
2005-06-17 10:15:00,37.07,37.1,37.01,37.03,28200.0,20.9331,20.95,20.8992,20.9105,28200.0
2005-06-17 10:20:00,37.03,37.1,37.03,37.09,23700.0,20.9105,20.95,20.9105,20.9444,23700.0
2005-06-17 10:25:00,37.09,37.1,37.03,37.1,42500.0,20.9444,20.95,20.9105,20.95,42500.0
2005-06-17 10:30:00,37.09,37.15,37.08,37.13,25600.0,20.9444,20.9783,20.9387,20.967,25600.0
2005-06-17 10:35:00,37.14,37.18,37.12,37.12,10500.0,20.9726,20.9952,20.9613,20.9613,10500.0
2005-06-17 10:40:00,37.12,37.13,37.07,37.07,5200.0,20.9613,20.967,20.9331,20.9331,5200.0
2005-06-17 10:45:00,37.08,37.15,37.05,37.15,23400.0,20.9387,20.9783,20.9218,20.9783,23400.0
2005-06-17 10:50:00,37.15,37.17,37.08,37.08,21900.0,20.9783,20.9895,20.9387,20.9387,21900.0
2005-06-17 10:55:00,37.09,37.1,37.05,37.09,11100.0,20.9444,20.95,20.9218,20.9444,11100.0
2005-06-17 11:00:00,37.1,37.1,37.08,37.09,16900.0,20.95,20.95,20.9387,20.9444,16900.0
2005-06-17 11:05:00,37.08,37.09,37.06,37.08,8100.0,20.9387,20.9444,20.9274,20.9387,8100.0
2005-06-17 11:10:00,37.09,37.09,37.06,37.06,6300.0,20.9444,20.9444,20.9274,20.9274,6300.0
2005-06-17 11:15:00,37.06,37.09,37.04,37.07,18300.0,20.9274,20.9444,20.9161,20.9331,18300.0
2005-06-17 11:20:00,37.07,37.13,37.07,37.1,23800.0,20.9331,20.967,20.9331,20.95,23800.0
2005-06-17 11:25:00,37.09,37.15,37.08,37.08,10300.0,20.9444,20.9783,20.9387,20.9387,10300.0
2005-06-17 11:30:00,37.09,37.09,37.06,37.07,9000.0,20.9444,20.9444,20.9274,20.9331,9000.0
2005-06-17 11:35:00,37.06,37.11,37.06,37.07,10300.0,20.9274,20.9557,20.9274,20.9331,10300.0
2005-06-17 11:40:00,37.07,37.09,37.05,37.08,9800.0,20.9331,20.9444,20.9218,20.9387,9800.0
2005-06-17 11:45:00,37.09,37.12,37.06,37.06,16100.0,20.9444,20.9613,20.9274,20.9274,16100.0
2005-06-17 11:50:00,37.06,37.07,37.04,37.07,15300.0,20.9274,20.9331,20.9161,20.9331,15300.0
2005-06-17 11:55:00,37.08,37.1,37.08,37.09,6300.0,20.9387,20.95,20.9387,20.9444,6300.0
2005-06-17 12:00:00,37.09,37.11,37.09,37.11,14100.0,20.9444,20.9557,20.9444,20.9557,14100.0
2005-06-17 12:05:00,37.11,37.11,37.08,37.09,17700.0,20.9557,20.9557,20.9387,20.9444,17700.0
2005-06-17 12:10:00,37.09,37.1,37.08,37.09,12600.0,20.9444,20.95,20.9387,20.9444,12600.0
2005-06-17 12:15:00,37.09,37.1,37.08,37.1,4500.0,20.9444,20.95,20.9387,20.95,4500.0
2005-06-17 12:20:00,37.1,37.1,37.08,37.09,5000.0,20.95,20.95,20.9387,20.9444,5000.0
2005-06-17 12:25:00,37.09,37.1,37.07,37.07,5400.0,20.9444,20.95,20.9331,20.9331,5400.0
2005-06-17 12:30:00,37.07,37.08,37.06,37.06,8000.0,20.9331,20.9387,20.9274,20.9274,8000.0
2005-06-17 12:35:00,37.06,37.06,37.01,37.01,8900.0,20.9274,20.9274,20.8992,20.8992,8900.0
2005-06-17 12:40:00,37.01,37.05,37.01,37.01,28900.0,20.8992,20.9218,20.8992,20.8992,28900.0
2005-06-17 12:45:00,37.01,37.04,37.01,37.03,10300.0,20.8992,20.9161,20.8992,20.9105,10300.0
2005-06-17 12:50:00,37.03,37.04,37.02,37.02,4800.0,20.9105,20.9161,20.9048,20.9048,4800.0
2005-06-17 12:55:00,37.02,37.03,37.01,37.02,4900.0,20.9048,20.9105,20.8992,20.9048,4900.0
2005-06-17 13:00:00,37.01,37.01,36.99,36.99,25900.0,20.8992,20.8992,20.8879,20.8879,25900.0
2005-06-17 13:05:00,36.99,36.99,36.98,36.99,6600.0,20.8879,20.8879,20.8823,20.8879,6600.0
2005-06-17 13:10:00,36.99,37.05,36.98,37.05,17300.0,20.8879,20.9218,20.8823,20.9218,17300.0
2005-06-17 13:15:00,37.04,37.05,37.04,37.04,9100.0,20.9161,20.9218,20.9161,20.9161,9100.0
2005-06-17 13:20:00,37.05,37.05,37.02,37.02,8200.0,20.9218,20.9218,20.9048,20.9048,8200.0
2005-06-17 13:25:00,37.02,37.03,37.01,37.01,6800.0,20.9048,20.9105,20.8992,20.8992,6800.0
2005-06-17 13:30:00,37.01,37.01,36.98,36.99,12500.0,20.8992,20.8992,20.8823,20.8879,12500.0
2005-06-17 13:35:00,37.0,37.01,36.96,36.99,22900.0,20.8936,20.8992,20.871,20.8879,22900.0
2005-06-17 13:40:00,37.0,37.0,36.97,36.99,6400.0,20.8936,20.8936,20.8766,20.8879,6400.0
2005-06-17 13:45:00,36.99,37.0,36.97,36.97,9900.0,20.8879,20.8936,20.8766,20.8766,9900.0
2005-06-17 13:50:00,36.97,36.98,36.94,36.98,12700.0,20.8766,20.8823,20.8597,20.8823,12700.0
2005-06-17 13:55:00,36.98,36.99,36.96,36.97,4000.0,20.8823,20.8879,20.871,20.8766,4000.0
2005-06-17 14:00:00,36.97,36.99,36.96,36.99,4200.0,20.8766,20.8879,20.871,20.8879,4200.0
2005-06-17 14:05:00,36.99,37.0,36.98,36.99,23900.0,20.8879,20.8936,20.8823,20.8879,23900.0
2005-06-17 14:10:00,37.01,37.04,37.0,37.04,11000.0,20.8992,20.9161,20.8936,20.9161,11000.0
2005-06-17 14:15:00,37.04,37.04,37.01,37.03,9600.0,20.9161,20.9161,20.8992,20.9105,9600.0
2005-06-17 14:20:00,37.04,37.05,36.99,37.01,24800.0,20.9161,20.9218,20.8879,20.8992,24800.0
2005-06-17 14:25:00,37.01,37.01,36.96,36.96,9200.0,20.8992,20.8992,20.871,20.871,9200.0
2005-06-17 14:30:00,36.96,36.96,36.94,36.94,9200.0,20.871,20.871,20.8597,20.8597,9200.0
2005-06-17 14:35:00,36.96,36.96,36.93,36.95,12600.0,20.871,20.871,20.854,20.8653,12600.0
2005-06-17 14:40:00,36.95,36.99,36.95,36.99,10300.0,20.8653,20.8879,20.8653,20.8879,10300.0
2005-06-17 14:45:00,36.99,36.99,36.98,36.98,3700.0,20.8879,20.8879,20.8823,20.8823,3700.0
2005-06-17 14:50:00,36.96,37.0,36.95,36.95,37000.0,20.871,20.8936,20.8653,20.8653,37000.0
2005-06-17 14:55:00,36.94,36.95,36.93,36.94,10800.0,20.8597,20.8653,20.854,20.8597,10800.0
2005-06-17 15:00:00,36.94,36.99,36.94,36.97,37700.0,20.8597,20.8879,20.8597,20.8766,37700.0
2005-06-17 15:05:00,36.98,37.0,36.98,36.99,9500.0,20.8823,20.8936,20.8823,20.8879,9500.0
2005-06-17 15:10:00,36.99,37.0,36.98,37.0,25200.0,20.8879,20.8936,20.8823,20.8936,25200.0
2005-06-17 15:15:00,37.0,37.02,37.0,37.02,34900.0,20.8936,20.9048,20.8936,20.9048,34900.0
2005-06-17 15:20:00,37.03,37.04,37.02,37.03,23800.0,20.9105,20.9161,20.9048,20.9105,23800.0
2005-06-17 15:25:00,37.03,37.05,37.0,37.02,10200.0,20.9105,20.9218,20.8936,20.9048,10200.0
2005-06-17 15:30:00,37.01,37.03,37.01,37.03,29000.0,20.8992,20.9105,20.8992,20.9105,29000.0
2005-06-17 15:35:00,37.03,37.04,37.02,37.03,36400.0,20.9105,20.9161,20.9048,20.9105,36400.0
2005-06-17 15:40:00,37.03,37.05,37.02,37.05,17100.0,20.9105,20.9218,20.9048,20.9218,17100.0
2005-06-17 15:45:00,37.04,37.05,37.0,37.02,32100.0,20.9161,20.9218,20.8936,20.9048,32100.0
2005-06-17 15:50:00,37.02,37.04,37.02,37.04,41500.0,20.9048,20.9161,20.9048,20.9161,41500.0
2005-06-17 15:55:00,37.04,37.07,37.03,37.05,54600.0,20.9161,20.9331,20.9105,20.9218,54600.0
2005-06-20 09:30:00,36.8,36.81,36.11,36.71,52700.0,20.7806,20.7863,20.391,20.7298,52700.0
2005-06-20 09:35:00,36.75,36.82,36.63,36.7,9900.0,20.7524,20.7919,20.6846,20.7241,9900.0
2005-06-20 09:40:00,36.7,36.75,36.5,36.63,14300.0,20.7241,20.7524,20.6112,20.6846,14300.0
2005-06-20 09:45:00,36.63,36.75,36.63,36.66,13400.0,20.6846,20.7524,20.6846,20.7016,13400.0
2005-06-20 09:50:00,36.66,36.66,36.53,36.65,11900.0,20.7016,20.7016,20.6281,20.6959,11900.0
2005-06-20 09:55:00,36.65,36.66,36.58,36.65,17700.0,20.6959,20.7016,20.6564,20.6959,17700.0
2005-06-20 10:00:00,36.65,36.65,36.55,36.58,13200.0,20.6959,20.6959,20.6394,20.6564,13200.0
2005-06-20 10:05:00,36.57,36.58,36.54,36.55,18500.0,20.6507,20.6564,20.6338,20.6394,18500.0
2005-06-20 10:10:00,36.55,36.59,36.55,36.57,17000.0,20.6394,20.662,20.6394,20.6507,17000.0
2005-06-20 10:15:00,36.58,36.61,36.57,36.61,9100.0,20.6564,20.6733,20.6507,20.6733,9100.0
2005-06-20 10:20:00,36.62,36.66,36.62,36.65,8500.0,20.679,20.7016,20.679,20.6959,8500.0
2005-06-20 10:25:00,36.65,36.71,36.65,36.7,7500.0,20.6959,20.7298,20.6959,20.7241,7500.0
2005-06-20 10:30:00,36.71,36.71,36.68,36.69,8400.0,20.7298,20.7298,20.7129,20.7185,8400.0
2005-06-20 10:35:00,36.69,36.79,36.69,36.79,17100.0,20.7185,20.775,20.7185,20.775,17100.0
2005-06-20 10:40:00,36.78,36.81,36.74,36.74,10700.0,20.7693,20.7863,20.7467,20.7467,10700.0
2005-06-20 10:45:00,36.75,36.76,36.72,36.74,7200.0,20.7524,20.758,20.7354,20.7467,7200.0
2005-06-20 10:50:00,36.73,36.75,36.69,36.69,22600.0,20.7411,20.7524,20.7185,20.7185,22600.0
2005-06-20 10:55:00,36.67,36.74,36.67,36.72,10700.0,20.7072,20.7467,20.7072,20.7354,10700.0
2005-06-20 11:00:00,36.72,36.73,36.69,36.72,16900.0,20.7354,20.7411,20.7185,20.7354,16900.0
2005-06-20 11:05:00,36.74,36.76,36.72,36.73,6300.0,20.7467,20.758,20.7354,20.7411,6300.0
2005-06-20 11:10:00,36.74,36.76,36.72,36.74,5000.0,20.7467,20.758,20.7354,20.7467,5000.0
2005-06-20 11:15:00,36.73,36.77,36.73,36.75,14300.0,20.7411,20.7637,20.7411,20.7524,14300.0
2005-06-20 11:20:00,36.75,36.77,36.72,36.73,4600.0,20.7524,20.7637,20.7354,20.7411,4600.0
2005-06-20 11:25:00,36.72,36.73,36.69,36.72,7200.0,20.7354,20.7411,20.7185,20.7354,7200.0
2005-06-20 11:30:00,36.72,36.75,36.71,36.71,12600.0,20.7354,20.7524,20.7298,20.7298,12600.0
2005-06-20 11:35:00,36.71,36.75,36.7,36.71,11000.0,20.7298,20.7524,20.7241,20.7298,11000.0
2005-06-20 11:40:00,36.72,36.73,36.68,36.68,8700.0,20.7354,20.7411,20.7129,20.7129,8700.0
2005-06-20 11:45:00,36.67,36.74,36.64,36.73,17900.0,20.7072,20.7467,20.6903,20.7411,17900.0
2005-06-20 11:50:00,36.73,36.78,36.73,36.76,15900.0,20.7411,20.7693,20.7411,20.758,15900.0
2005-06-20 11:55:00,36.76,36.8,36.75,36.78,23700.0,20.758,20.7806,20.7524,20.7693,23700.0
2005-06-20 12:00:00,36.79,36.83,36.78,36.78,5300.0,20.775,20.7976,20.7693,20.7693,5300.0
2005-06-20 12:05:00,36.78,36.82,36.76,36.8,5700.0,20.7693,20.7919,20.758,20.7806,5700.0
2005-06-20 12:10:00,36.85,36.85,36.78,36.78,6900.0,20.8088,20.8088,20.7693,20.7693,6900.0
2005-06-20 12:15:00,36.79,36.84,36.79,36.84,4900.0,20.775,20.8032,20.775,20.8032,4900.0
2005-06-20 12:20:00,36.84,36.87,36.84,36.87,3700.0,20.8032,20.8201,20.8032,20.8201,3700.0
2005-06-20 12:25:00,36.87,36.89,36.85,36.86,8500.0,20.8201,20.8314,20.8088,20.8145,8500.0
2005-06-20 12:30:00,36.85,36.88,36.85,36.86,4600.0,20.8088,20.8258,20.8088,20.8145,4600.0
2005-06-20 12:35:00,36.85,36.86,36.83,36.86,7100.0,20.8088,20.8145,20.7976,20.8145,7100.0
2005-06-20 12:40:00,36.87,36.89,36.86,36.87,10100.0,20.8201,20.8314,20.8145,20.8201,10100.0
2005-06-20 12:45:00,36.88,36.9,36.87,36.9,5200.0,20.8258,20.8371,20.8201,20.8371,5200.0
2005-06-20 12:50:00,36.88,36.9,36.85,36.86,6800.0,20.8258,20.8371,20.8088,20.8145,6800.0
2005-06-20 12:55:00,36.86,36.86,36.85,36.85,6600.0,20.8145,20.8145,20.8088,20.8088,6600.0
2005-06-20 13:00:00,36.86,36.86,36.81,36.84,6100.0,20.8145,20.8145,20.7863,20.8032,6100.0
2005-06-20 13:05:00,36.84,36.85,36.83,36.83,6900.0,20.8032,20.8088,20.7976,20.7976,6900.0
2005-06-20 13:10:00,36.83,36.84,36.83,36.83,5000.0,20.7976,20.8032,20.7976,20.7976,5000.0
2005-06-20 13:15:00,36.84,36.89,36.84,36.88,17600.0,20.8032,20.8314,20.8032,20.8258,17600.0
2005-06-20 13:20:00,36.89,36.9,36.86,36.89,10400.0,20.8314,20.8371,20.8145,20.8314,10400.0
2005-06-20 13:25:00,36.89,36.89,36.86,36.88,6400.0,20.8314,20.8314,20.8145,20.8258,6400.0
2005-06-20 13:30:00,36.88,36.88,36.76,36.76,15700.0,20.8258,20.8258,20.758,20.758,15700.0
2005-06-20 13:35:00,36.77,36.78,36.74,36.78,6900.0,20.7637,20.7693,20.7467,20.7693,6900.0
2005-06-20 13:40:00,36.79,36.84,36.79,36.83,4300.0,20.775,20.8032,20.775,20.7976,4300.0
2005-06-20 13:45:00,36.84,36.87,36.84,36.86,4800.0,20.8032,20.8201,20.8032,20.8145,4800.0
2005-06-20 13:50:00,36.86,36.9,36.85,36.86,24600.0,20.8145,20.8371,20.8088,20.8145,24600.0
2005-06-20 13:55:00,36.86,36.87,36.82,36.82,4100.0,20.8145,20.8201,20.7919,20.7919,4100.0
2005-06-20 14:00:00,36.81,36.85,36.8,36.85,12400.0,20.7863,20.8088,20.7806,20.8088,12400.0
2005-06-20 14:05:00,36.85,36.85,36.81,36.82,18300.0,20.8088,20.8088,20.7863,20.7919,18300.0
2005-06-20 14:10:00,36.81,36.82,36.75,36.76,9300.0,20.7863,20.7919,20.7524,20.758,9300.0
2005-06-20 14:15:00,36.77,36.85,36.75,36.85,41300.0,20.7637,20.8088,20.7524,20.8088,41300.0
2005-06-20 14:20:00,36.86,36.86,36.8,36.8,7900.0,20.8145,20.8145,20.7806,20.7806,7900.0
2005-06-20 14:25:00,36.81,36.84,36.79,36.83,8500.0,20.7863,20.8032,20.775,20.7976,8500.0
2005-06-20 14:30:00,36.84,36.84,36.8,36.82,2500.0,20.8032,20.8032,20.7806,20.7919,2500.0
2005-06-20 14:35:00,36.82,36.91,36.81,36.88,9600.0,20.7919,20.8427,20.7863,20.8258,9600.0
2005-06-20 14:40:00,36.88,36.9,36.86,36.89,10500.0,20.8258,20.8371,20.8145,20.8314,10500.0
2005-06-20 14:45:00,36.9,36.9,36.89,36.9,2500.0,20.8371,20.8371,20.8314,20.8371,2500.0
2005-06-20 14:50:00,36.9,36.9,36.84,36.86,9500.0,20.8371,20.8371,20.8032,20.8145,9500.0
2005-06-20 14:55:00,36.85,36.88,36.85,36.87,6400.0,20.8088,20.8258,20.8088,20.8201,6400.0
2005-06-20 15:00:00,36.87,36.91,36.86,36.91,6900.0,20.8201,20.8427,20.8145,20.8427,6900.0
2005-06-20 15:05:00,36.91,37.0,36.91,37.0,24200.0,20.8427,20.8936,20.8427,20.8936,24200.0
2005-06-20 15:10:00,36.99,37.02,36.98,37.01,18700.0,20.8879,20.9048,20.8823,20.8992,18700.0
2005-06-20 15:15:00,36.99,37.01,36.98,37.01,13000.0,20.8879,20.8992,20.8823,20.8992,13000.0
2005-06-20 15:20:00,37.01,37.05,37.0,37.05,17500.0,20.8992,20.9218,20.8936,20.9218,17500.0
2005-06-20 15:25:00,37.04,37.06,37.04,37.05,19100.0,20.9161,20.9274,20.9161,20.9218,19100.0
2005-06-20 15:30:00,37.04,37.06,37.04,37.06,27900.0,20.9161,20.9274,20.9161,20.9274,27900.0
2005-06-20 15:35:00,37.05,37.05,37.0,37.0,8900.0,20.9218,20.9218,20.8936,20.8936,8900.0
2005-06-20 15:40:00,37.0,37.01,36.97,37.0,12400.0,20.8936,20.8992,20.8766,20.8936,12400.0
2005-06-20 15:45:00,37.0,37.02,37.0,37.02,11000.0,20.8936,20.9048,20.8936,20.9048,11000.0
2005-06-20 15:50:00,37.01,37.05,37.01,37.02,16600.0,20.8992,20.9218,20.8992,20.9048,16600.0
2005-06-20 15:55:00,37.02,37.06,37.01,37.02,50200.0,20.9048,20.9274,20.8992,20.9048,50200.0
2005-06-21 09:30:00,36.9,37.0,36.87,37.0,42400.0,20.8371,20.8936,20.8201,20.8936,42400.0
2005-06-21 09:35:00,37.0,37.0,36.81,36.84,25900.0,20.8936,20.8936,20.7863,20.8032,25900.0
2005-06-21 09:40:00,36.84,36.86,36.76,36.82,25500.0,20.8032,20.8145,20.758,20.7919,25500.0
2005-06-21 09:45:00,36.8,36.8,36.67,36.7,47000.0,20.7806,20.7806,20.7072,20.7241,47000.0
2005-06-21 09:50:00,36.7,36.8,36.67,36.72,22500.0,20.7241,20.7806,20.7072,20.7354,22500.0
2005-06-21 09:55:00,36.69,36.69,36.59,36.68,17500.0,20.7185,20.7185,20.662,20.7129,17500.0
2005-06-21 10:00:00,36.63,36.64,36.53,36.58,48700.0,20.6846,20.6903,20.6281,20.6564,48700.0
2005-06-21 10:05:00,36.59,36.59,36.5,36.51,16400.0,20.662,20.662,20.6112,20.6169,16400.0
2005-06-21 10:10:00,36.5,36.6,36.5,36.59,15400.0,20.6112,20.6677,20.6112,20.662,15400.0
2005-06-21 10:15:00,36.58,36.58,36.5,36.5,33900.0,20.6564,20.6564,20.6112,20.6112,33900.0
2005-06-21 10:20:00,36.5,36.51,36.49,36.49,10600.0,20.6112,20.6169,20.6056,20.6056,10600.0
2005-06-21 10:25:00,36.48,36.5,36.46,36.49,52200.0,20.5999,20.6112,20.5886,20.6056,52200.0
2005-06-21 10:30:00,36.5,36.55,36.48,36.51,24000.0,20.6112,20.6394,20.5999,20.6169,24000.0
2005-06-21 10:35:00,36.51,36.64,36.5,36.64,34300.0,20.6169,20.6903,20.6112,20.6903,34300.0
2005-06-21 10:40:00,36.63,36.68,36.55,36.59,22000.0,20.6846,20.7129,20.6394,20.662,22000.0
2005-06-21 10:45:00,36.59,36.61,36.57,36.6,15400.0,20.662,20.6733,20.6507,20.6677,15400.0
2005-06-21 10:50:00,36.6,36.61,36.57,36.57,11600.0,20.6677,20.6733,20.6507,20.6507,11600.0
2005-06-21 10:55:00,36.57,36.59,36.55,36.56,12000.0,20.6507,20.662,20.6394,20.6451,12000.0
2005-06-21 11:00:00,36.55,36.58,36.55,36.56,14000.0,20.6394,20.6564,20.6394,20.6451,14000.0
2005-06-21 11:05:00,36.56,36.63,36.55,36.61,33500.0,20.6451,20.6846,20.6394,20.6733,33500.0
2005-06-21 11:10:00,36.61,36.62,36.56,36.59,12800.0,20.6733,20.679,20.6451,20.662,12800.0
2005-06-21 11:15:00,36.59,36.6,36.55,36.57,11900.0,20.662,20.6677,20.6394,20.6507,11900.0
2005-06-21 11:20:00,36.57,36.57,36.53,36.55,24400.0,20.6507,20.6507,20.6281,20.6394,24400.0
2005-06-21 11:25:00,36.55,36.56,36.51,36.51,11000.0,20.6394,20.6451,20.6169,20.6169,11000.0
2005-06-21 11:30:00,36.51,36.52,36.49,36.5,9200.0,20.6169,20.6225,20.6056,20.6112,9200.0
2005-06-21 11:35:00,36.51,36.55,36.5,36.55,7600.0,20.6169,20.6394,20.6112,20.6394,7600.0
2005-06-21 11:40:00,36.54,36.55,36.53,36.54,3600.0,20.6338,20.6394,20.6281,20.6338,3600.0
2005-06-21 11:45:00,36.54,36.56,36.52,36.56,19500.0,20.6338,20.6451,20.6225,20.6451,19500.0
2005-06-21 11:50:00,36.55,36.57,36.5,36.51,10900.0,20.6394,20.6507,20.6112,20.6169,10900.0
2005-06-21 11:55:00,36.52,36.54,36.52,36.54,4500.0,20.6225,20.6338,20.6225,20.6338,4500.0
2005-06-21 12:00:00,36.54,36.59,36.54,36.57,10800.0,20.6338,20.662,20.6338,20.6507,10800.0
2005-06-21 12:05:00,36.57,36.6,36.57,36.59,16900.0,20.6507,20.6677,20.6507,20.662,16900.0
2005-06-21 12:10:00,36.6,36.65,36.59,36.65,7900.0,20.6677,20.6959,20.662,20.6959,7900.0
2005-06-21 12:15:00,36.65,36.67,36.64,36.64,11400.0,20.6959,20.7072,20.6903,20.6903,11400.0
2005-06-21 12:20:00,36.64,36.64,36.56,36.56,16800.0,20.6903,20.6903,20.6451,20.6451,16800.0
2005-06-21 12:25:00,36.56,36.6,36.51,36.51,17800.0,20.6451,20.6677,20.6169,20.6169,17800.0
2005-06-21 12:30:00,36.52,36.55,36.51,36.53,20000.0,20.6225,20.6394,20.6169,20.6281,20000.0
2005-06-21 12:35:00,36.54,36.55,36.52,36.54,5900.0,20.6338,20.6394,20.6225,20.6338,5900.0
2005-06-21 12:40:00,36.53,36.57,36.53,36.56,16800.0,20.6281,20.6507,20.6281,20.6451,16800.0
2005-06-21 12:45:00,36.55,36.56,36.52,36.54,10000.0,20.6394,20.6451,20.6225,20.6338,10000.0
2005-06-21 12:50:00,36.54,36.56,36.52,36.52,16800.0,20.6338,20.6451,20.6225,20.6225,16800.0
2005-06-21 12:55:00,36.52,36.53,36.48,36.5,24900.0,20.6225,20.6281,20.5999,20.6112,24900.0
2005-06-21 13:00:00,36.5,36.51,36.49,36.49,6700.0,20.6112,20.6169,20.6056,20.6056,6700.0
2005-06-21 13:05:00,36.5,36.51,36.46,36.49,15000.0,20.6112,20.6169,20.5886,20.6056,15000.0
2005-06-21 13:10:00,36.49,36.55,36.47,36.53,14100.0,20.6056,20.6394,20.5943,20.6281,14100.0
2005-06-21 13:15:00,36.53,36.56,36.52,36.55,15600.0,20.6281,20.6451,20.6225,20.6394,15600.0
2005-06-21 13:20:00,36.55,36.57,36.48,36.51,10400.0,20.6394,20.6507,20.5999,20.6169,10400.0
2005-06-21 13:25:00,36.5,36.55,36.5,36.55,11700.0,20.6112,20.6394,20.6112,20.6394,11700.0
2005-06-21 13:30:00,36.55,36.56,36.52,36.55,13400.0,20.6394,20.6451,20.6225,20.6394,13400.0
2005-06-21 13:35:00,36.53,36.54,36.49,36.5,9300.0,20.6281,20.6338,20.6056,20.6112,9300.0
2005-06-21 13:40:00,36.5,36.52,36.49,36.51,13200.0,20.6112,20.6225,20.6056,20.6169,13200.0
2005-06-21 13:45:00,36.5,36.5,36.49,36.49,7600.0,20.6112,20.6112,20.6056,20.6056,7600.0
2005-06-21 13:50:00,36.49,36.5,36.45,36.47,9500.0,20.6056,20.6112,20.583,20.5943,9500.0
2005-06-21 13:55:00,36.46,36.5,36.46,36.5,10000.0,20.5886,20.6112,20.5886,20.6112,10000.0
2005-06-21 14:00:00,36.5,36.51,36.48,36.49,18700.0,20.6112,20.6169,20.5999,20.6056,18700.0
2005-06-21 14:05:00,36.49,36.5,36.44,36.48,20400.0,20.6056,20.6112,20.5773,20.5999,20400.0
2005-06-21 14:10:00,36.49,36.51,36.46,36.5,20900.0,20.6056,20.6169,20.5886,20.6112,20900.0
2005-06-21 14:15:00,36.5,36.54,36.48,36.48,21000.0,20.6112,20.6338,20.5999,20.5999,21000.0
2005-06-21 14:20:00,36.49,36.5,36.44,36.45,14100.0,20.6056,20.6112,20.5773,20.583,14100.0
2005-06-21 14:25:00,36.44,36.48,36.44,36.48,19200.0,20.5773,20.5999,20.5773,20.5999,19200.0
2005-06-21 14:30:00,36.48,36.52,36.47,36.48,28900.0,20.5999,20.6225,20.5943,20.5999,28900.0
2005-06-21 14:35:00,36.49,36.51,36.46,36.48,26700.0,20.6056,20.6169,20.5886,20.5999,26700.0
2005-06-21 14:40:00,36.49,36.49,36.46,36.47,11300.0,20.6056,20.6056,20.5886,20.5943,11300.0
2005-06-21 14:45:00,36.47,36.49,36.46,36.49,23000.0,20.5943,20.6056,20.5886,20.6056,23000.0
2005-06-21 14:50:00,36.49,36.5,36.45,36.46,11500.0,20.6056,20.6112,20.583,20.5886,11500.0
2005-06-21 14:55:00,36.46,36.48,36.45,36.47,18500.0,20.5886,20.5999,20.583,20.5943,18500.0
2005-06-21 15:00:00,36.47,36.49,36.43,36.45,34400.0,20.5943,20.6056,20.5717,20.583,34400.0
2005-06-21 15:05:00,36.45,36.48,36.41,36.41,19300.0,20.583,20.5999,20.5604,20.5604,19300.0
2005-06-21 15:10:00,36.41,36.45,36.39,36.4,40400.0,20.5604,20.583,20.5491,20.5547,40400.0
2005-06-21 15:15:00,36.4,36.41,36.38,36.38,27900.0,20.5547,20.5604,20.5434,20.5434,27900.0
2005-06-21 15:20:00,36.38,36.42,36.37,36.42,25600.0,20.5434,20.566,20.5378,20.566,25600.0
2005-06-21 15:25:00,36.4,36.41,36.36,36.38,17400.0,20.5547,20.5604,20.5321,20.5434,17400.0
2005-06-21 15:30:00,36.39,36.39,36.37,36.39,29600.0,20.5491,20.5491,20.5378,20.5491,29600.0
2005-06-21 15:35:00,36.39,36.43,36.38,36.43,40700.0,20.5491,20.5717,20.5434,20.5717,40700.0
2005-06-21 15:40:00,36.42,36.5,36.4,36.5,28500.0,20.566,20.6112,20.5547,20.6112,28500.0
2005-06-21 15:45:00,36.5,36.5,36.44,36.47,88900.0,20.6112,20.6112,20.5773,20.5943,88900.0
2005-06-21 15:50:00,36.46,36.51,36.46,36.5,28900.0,20.5886,20.6169,20.5886,20.6112,28900.0
2005-06-21 15:55:00,36.5,36.52,36.5,36.51,78600.0,20.6112,20.6225,20.6112,20.6169,78600.0
2005-06-22 09:30:00,36.67,36.67,36.53,36.63,42100.0,20.7072,20.7072,20.6281,20.6846,42100.0
2005-06-22 09:35:00,36.59,36.67,36.45,36.51,17100.0,20.662,20.7072,20.583,20.6169,17100.0
2005-06-22 09:40:00,36.51,36.59,36.48,36.59,20300.0,20.6169,20.662,20.5999,20.662,20300.0
2005-06-22 09:45:00,36.57,36.58,36.52,36.52,21200.0,20.6507,20.6564,20.6225,20.6225,21200.0
2005-06-22 09:50:00,36.5,36.53,36.5,36.5,17400.0,20.6112,20.6281,20.6112,20.6112,17400.0
2005-06-22 09:55:00,36.51,36.54,36.35,36.36,37500.0,20.6169,20.6338,20.5265,20.5321,37500.0
2005-06-22 10:00:00,36.36,36.37,36.31,36.32,40300.0,20.5321,20.5378,20.5039,20.5096,40300.0
2005-06-22 10:05:00,36.33,36.41,36.32,36.41,23600.0,20.5152,20.5604,20.5096,20.5604,23600.0
2005-06-22 10:10:00,36.41,36.41,36.35,36.39,9800.0,20.5604,20.5604,20.5265,20.5491,9800.0
2005-06-22 10:15:00,36.39,36.41,36.35,36.39,9700.0,20.5491,20.5604,20.5265,20.5491,9700.0
2005-06-22 10:20:00,36.37,36.49,36.37,36.38,23500.0,20.5378,20.6056,20.5378,20.5434,23500.0
2005-06-22 10:25:00,36.37,36.5,36.36,36.46,17200.0,20.5378,20.6112,20.5321,20.5886,17200.0
2005-06-22 10:30:00,36.46,36.54,36.43,36.54,14900.0,20.5886,20.6338,20.5717,20.6338,14900.0
2005-06-22 10:35:00,36.54,36.54,36.45,36.53,35300.0,20.6338,20.6338,20.583,20.6281,35300.0
2005-06-22 10:40:00,36.52,36.55,36.5,36.52,23600.0,20.6225,20.6394,20.6112,20.6225,23600.0
2005-06-22 10:45:00,36.51,36.56,36.5,36.53,17100.0,20.6169,20.6451,20.6112,20.6281,17100.0
2005-06-22 10:50:00,36.53,36.54,36.43,36.46,32800.0,20.6281,20.6338,20.5717,20.5886,32800.0
2005-06-22 10:55:00,36.47,36.54,36.47,36.5,36600.0,20.5943,20.6338,20.5943,20.6112,36600.0
2005-06-22 11:00:00,36.54,36.56,36.49,36.54,29800.0,20.6338,20.6451,20.6056,20.6338,29800.0
2005-06-22 11:05:00,36.55,36.55,36.5,36.53,30000.0,20.6394,20.6394,20.6112,20.6281,30000.0
2005-06-22 11:10:00,36.53,36.55,36.52,36.54,20800.0,20.6281,20.6394,20.6225,20.6338,20800.0
2005-06-22 11:15:00,36.52,36.55,36.52,36.54,22600.0,20.6225,20.6394,20.6225,20.6338,22600.0
2005-06-22 11:20:00,36.54,36.57,36.54,36.55,37100.0,20.6338,20.6507,20.6338,20.6394,37100.0
2005-06-22 11:25:00,36.54,36.63,36.54,36.59,15500.0,20.6338,20.6846,20.6338,20.662,15500.0
2005-06-22 11:30:00,36.58,36.58,36.46,36.51,24500.0,20.6564,20.6564,20.5886,20.6169,24500.0
2005-06-22 11:35:00,36.53,36.62,36.53,36.57,13800.0,20.6281,20.679,20.6281,20.6507,13800.0
2005-06-22 11:40:00,36.57,36.61,36.57,36.6,4800.0,20.6507,20.6733,20.6507,20.6677,4800.0
2005-06-22 11:45:00,36.61,36.61,36.58,36.58,9000.0,20.6733,20.6733,20.6564,20.6564,9000.0
2005-06-22 11:50:00,36.58,36.61,36.55,36.58,13300.0,20.6564,20.6733,20.6394,20.6564,13300.0
2005-06-22 11:55:00,36.59,36.61,36.56,36.56,10000.0,20.662,20.6733,20.6451,20.6451,10000.0
2005-06-22 12:00:00,36.56,36.58,36.53,36.55,32900.0,20.6451,20.6564,20.6281,20.6394,32900.0
2005-06-22 12:05:00,36.56,36.57,36.5,36.56,12600.0,20.6451,20.6507,20.6112,20.6451,12600.0
2005-06-22 12:10:00,36.57,36.68,36.56,36.65,19400.0,20.6507,20.7129,20.6451,20.6959,19400.0
2005-06-22 12:15:00,36.62,36.64,36.62,36.64,3100.0,20.679,20.6903,20.679,20.6903,3100.0
2005-06-22 12:20:00,36.64,36.65,36.63,36.64,3400.0,20.6903,20.6959,20.6846,20.6903,3400.0
2005-06-22 12:25:00,36.64,36.68,36.57,36.6,40200.0,20.6903,20.7129,20.6507,20.6677,40200.0
2005-06-22 12:30:00,36.6,36.61,36.57,36.61,15100.0,20.6677,20.6733,20.6507,20.6733,15100.0
2005-06-22 12:35:00,36.61,36.65,36.61,36.64,14200.0,20.6733,20.6959,20.6733,20.6903,14200.0
2005-06-22 12:40:00,36.66,36.69,36.66,36.66,11600.0,20.7016,20.7185,20.7016,20.7016,11600.0
2005-06-22 12:45:00,36.67,36.67,36.62,36.62,17800.0,20.7072,20.7072,20.679,20.679,17800.0
2005-06-22 12:50:00,36.62,36.64,36.61,36.63,6700.0,20.679,20.6903,20.6733,20.6846,6700.0
2005-06-22 12:55:00,36.63,36.65,36.62,36.63,10600.0,20.6846,20.6959,20.679,20.6846,10600.0
2005-06-22 13:00:00,36.64,36.72,36.64,36.72,29800.0,20.6903,20.7354,20.6903,20.7354,29800.0
2005-06-22 13:05:00,36.7,36.71,36.67,36.68,5400.0,20.7241,20.7298,20.7072,20.7129,5400.0
2005-06-22 13:10:00,36.69,36.69,36.66,36.66,8500.0,20.7185,20.7185,20.7016,20.7016,8500.0
2005-06-22 13:15:00,36.66,36.68,36.65,36.67,15200.0,20.7016,20.7129,20.6959,20.7072,15200.0
2005-06-22 13:20:00,36.65,36.66,36.64,36.66,5800.0,20.6959,20.7016,20.6903,20.7016,5800.0
2005-06-22 13:25:00,36.67,36.68,36.61,36.61,5500.0,20.7072,20.7129,20.6733,20.6733,5500.0
2005-06-22 13:30:00,36.61,36.61,36.46,36.59,11900.0,20.6733,20.6733,20.5886,20.662,11900.0
2005-06-22 13:35:00,36.59,36.6,36.46,36.6,17400.0,20.662,20.6677,20.5886,20.6677,17400.0
2005-06-22 13:40:00,36.6,36.6,36.58,36.58,4600.0,20.6677,20.6677,20.6564,20.6564,4600.0
2005-06-22 13:45:00,36.57,36.57,36.55,36.56,5600.0,20.6507,20.6507,20.6394,20.6451,5600.0
2005-06-22 13:50:00,36.56,36.57,36.55,36.56,5400.0,20.6451,20.6507,20.6394,20.6451,5400.0
2005-06-22 13:55:00,36.55,36.56,36.55,36.55,7900.0,20.6394,20.6451,20.6394,20.6394,7900.0
2005-06-22 14:00:00,36.54,36.54,36.5,36.54,21400.0,20.6338,20.6338,20.6112,20.6338,21400.0
2005-06-22 14:05:00,36.53,36.59,36.53,36.58,14100.0,20.6281,20.662,20.6281,20.6564,14100.0
2005-06-22 14:10:00,36.59,36.64,36.58,36.63,13000.0,20.662,20.6903,20.6564,20.6846,13000.0
2005-06-22 14:15:00,36.64,36.64,36.59,36.59,8100.0,20.6903,20.6903,20.662,20.662,8100.0
2005-06-22 14:20:00,36.6,36.63,36.56,36.63,10600.0,20.6677,20.6846,20.6451,20.6846,10600.0
2005-06-22 14:25:00,36.63,36.63,36.59,36.61,6800.0,20.6846,20.6846,20.662,20.6733,6800.0
2005-06-22 14:30:00,36.61,36.62,36.59,36.6,16400.0,20.6733,20.679,20.662,20.6677,16400.0
2005-06-22 14:35:00,36.6,36.6,36.57,36.57,8100.0,20.6677,20.6677,20.6507,20.6507,8100.0
2005-06-22 14:40:00,36.58,36.6,36.53,36.58,10000.0,20.6564,20.6677,20.6281,20.6564,10000.0
2005-06-22 14:45:00,36.59,36.6,36.57,36.59,13000.0,20.662,20.6677,20.6507,20.662,13000.0
2005-06-22 14:50:00,36.58,36.65,36.57,36.64,11200.0,20.6564,20.6959,20.6507,20.6903,11200.0
2005-06-22 14:55:00,36.64,36.72,36.64,36.65,17900.0,20.6903,20.7354,20.6903,20.6959,17900.0
2005-06-22 15:00:00,36.67,36.69,36.65,36.67,19100.0,20.7072,20.7185,20.6959,20.7072,19100.0
2005-06-22 15:05:00,36.68,36.68,36.63,36.65,11000.0,20.7129,20.7129,20.6846,20.6959,11000.0
2005-06-22 15:10:00,36.65,36.65,36.63,36.64,3900.0,20.6959,20.6959,20.6846,20.6903,3900.0
2005-06-22 15:15:00,36.64,36.65,36.63,36.63,10700.0,20.6903,20.6959,20.6846,20.6846,10700.0
2005-06-22 15:20:00,36.63,36.65,36.61,36.61,19400.0,20.6846,20.6959,20.6733,20.6733,19400.0
2005-06-22 15:25:00,36.61,36.61,36.5,36.54,54000.0,20.6733,20.6733,20.6112,20.6338,54000.0
2005-06-22 15:30:00,36.55,36.6,36.5,36.6,25900.0,20.6394,20.6677,20.6112,20.6677,25900.0
2005-06-22 15:35:00,36.6,36.63,36.57,36.57,14700.0,20.6677,20.6846,20.6507,20.6507,14700.0
2005-06-22 15:40:00,36.57,36.58,36.55,36.58,22500.0,20.6507,20.6564,20.6394,20.6564,22500.0
2005-06-22 15:45:00,36.57,36.64,36.57,36.63,29400.0,20.6507,20.6903,20.6507,20.6846,29400.0
2005-06-22 15:50:00,36.63,36.64,36.59,36.6,21800.0,20.6846,20.6903,20.662,20.6677,21800.0
2005-06-22 15:55:00,36.59,36.61,36.57,36.61,26300.0,20.662,20.6733,20.6507,20.6733,26300.0
2005-06-23 09:30:00,36.49,36.54,36.46,36.46,40000.0,20.6056,20.6338,20.5886,20.5886,40000.0
2005-06-23 09:35:00,36.47,36.55,36.41,36.49,4700.0,20.5943,20.6394,20.5604,20.6056,4700.0
2005-06-23 09:40:00,36.47,36.47,36.34,36.39,7500.0,20.5943,20.5943,20.5209,20.5491,7500.0
2005-06-23 09:45:00,36.39,36.4,36.36,36.36,12700.0,20.5491,20.5547,20.5321,20.5321,12700.0
2005-06-23 09:50:00,36.36,36.39,36.29,36.29,13600.0,20.5321,20.5491,20.4926,20.4926,13600.0
2005-06-23 09:55:00,36.28,36.29,36.26,36.27,6300.0,20.487,20.4926,20.4757,20.4813,6300.0
2005-06-23 10:00:00,36.28,36.31,36.25,36.3,18500.0,20.487,20.5039,20.47,20.4983,18500.0
2005-06-23 10:05:00,36.29,36.33,36.27,36.3,9100.0,20.4926,20.5152,20.4813,20.4983,9100.0
2005-06-23 10:10:00,36.29,36.29,36.24,36.24,10200.0,20.4926,20.4926,20.4644,20.4644,10200.0
2005-06-23 10:15:00,36.25,36.3,36.25,36.29,31200.0,20.47,20.4983,20.47,20.4926,31200.0
2005-06-23 10:20:00,36.29,36.36,36.28,36.33,17700.0,20.4926,20.5321,20.487,20.5152,17700.0
2005-06-23 10:25:00,36.33,36.33,36.28,36.31,5000.0,20.5152,20.5152,20.487,20.5039,5000.0
2005-06-23 10:30:00,36.3,36.33,36.26,36.31,28800.0,20.4983,20.5152,20.4757,20.5039,28800.0
2005-06-23 10:35:00,36.32,36.35,36.29,36.35,17200.0,20.5096,20.5265,20.4926,20.5265,17200.0
2005-06-23 10:40:00,36.34,36.36,36.28,36.32,16200.0,20.5209,20.5321,20.487,20.5096,16200.0
2005-06-23 10:45:00,36.32,36.34,36.28,36.3,11000.0,20.5096,20.5209,20.487,20.4983,11000.0
2005-06-23 10:50:00,36.3,36.33,36.29,36.29,28500.0,20.4983,20.5152,20.4926,20.4926,28500.0
2005-06-23 10:55:00,36.28,36.32,36.26,36.31,24300.0,20.487,20.5096,20.4757,20.5039,24300.0
2005-06-23 11:00:00,36.31,36.32,36.28,36.3,10700.0,20.5039,20.5096,20.487,20.4983,10700.0
2005-06-23 11:05:00,36.28,36.4,36.28,36.38,52000.0,20.487,20.5547,20.487,20.5434,52000.0
2005-06-23 11:10:00,36.36,36.39,36.34,36.38,16800.0,20.5321,20.5491,20.5209,20.5434,16800.0
2005-06-23 11:15:00,36.37,36.38,36.35,36.36,8600.0,20.5378,20.5434,20.5265,20.5321,8600.0
2005-06-23 11:20:00,36.36,36.43,36.34,36.42,22100.0,20.5321,20.5717,20.5209,20.566,22100.0
2005-06-23 11:25:00,36.42,36.43,36.37,36.37,11600.0,20.566,20.5717,20.5378,20.5378,11600.0
2005-06-23 11:30:00,36.38,36.38,36.35,36.35,10200.0,20.5434,20.5434,20.5265,20.5265,10200.0
2005-06-23 11:35:00,36.35,36.35,36.33,36.34,7000.0,20.5265,20.5265,20.5152,20.5209,7000.0
2005-06-23 11:40:00,36.34,36.35,36.32,36.32,6500.0,20.5209,20.5265,20.5096,20.5096,6500.0
2005-06-23 11:45:00,36.31,36.39,36.31,36.38,7700.0,20.5039,20.5491,20.5039,20.5434,7700.0
2005-06-23 11:50:00,36.39,36.44,36.35,36.37,9300.0,20.5491,20.5773,20.5265,20.5378,9300.0
2005-06-23 11:55:00,36.37,36.4,36.37,36.4,2900.0,20.5378,20.5547,20.5378,20.5547,2900.0
2005-06-23 12:00:00,36.39,36.41,36.37,36.41,12600.0,20.5491,20.5604,20.5378,20.5604,12600.0
2005-06-23 12:05:00,36.42,36.46,36.41,36.46,15200.0,20.566,20.5886,20.5604,20.5886,15200.0
2005-06-23 12:10:00,36.45,36.46,36.44,36.45,4300.0,20.583,20.5886,20.5773,20.583,4300.0
2005-06-23 12:15:00,36.45,36.47,36.43,36.47,13200.0,20.583,20.5943,20.5717,20.5943,13200.0
2005-06-23 12:20:00,36.47,36.48,36.45,36.46,5900.0,20.5943,20.5999,20.583,20.5886,5900.0
2005-06-23 12:25:00,36.46,36.48,36.41,36.42,7200.0,20.5886,20.5999,20.5604,20.566,7200.0
2005-06-23 12:30:00,36.42,36.44,36.4,36.43,4700.0,20.566,20.5773,20.5547,20.5717,4700.0
2005-06-23 12:35:00,36.44,36.48,36.44,36.47,12900.0,20.5773,20.5999,20.5773,20.5943,12900.0
2005-06-23 12:40:00,36.48,36.52,36.47,36.51,13000.0,20.5999,20.6225,20.5943,20.6169,13000.0
2005-06-23 12:45:00,36.52,36.53,36.48,36.5,15400.0,20.6225,20.6281,20.5999,20.6112,15400.0
2005-06-23 12:50:00,36.49,36.49,36.45,36.45,1600.0,20.6056,20.6056,20.583,20.583,1600.0
2005-06-23 12:55:00,36.44,36.46,36.41,36.42,5100.0,20.5773,20.5886,20.5604,20.566,5100.0
2005-06-23 13:00:00,36.41,36.43,36.41,36.42,5200.0,20.5604,20.5717,20.5604,20.566,5200.0
2005-06-23 13:05:00,36.43,36.43,36.4,36.4,7600.0,20.5717,20.5717,20.5547,20.5547,7600.0
2005-06-23 13:10:00,36.41,36.41,36.37,36.38,7900.0,20.5604,20.5604,20.5378,20.5434,7900.0
2005-06-23 13:15:00,36.37,36.44,36.36,36.44,15300.0,20.5378,20.5773,20.5321,20.5773,15300.0
2005-06-23 13:20:00,36.43,36.45,36.43,36.44,4400.0,20.5717,20.583,20.5717,20.5773,4400.0
2005-06-23 13:25:00,36.44,36.45,36.43,36.44,4900.0,20.5773,20.583,20.5717,20.5773,4900.0
2005-06-23 13:30:00,36.44,36.44,36.41,36.43,8300.0,20.5773,20.5773,20.5604,20.5717,8300.0
2005-06-23 13:35:00,36.42,36.42,36.26,36.27,17300.0,20.566,20.566,20.4757,20.4813,17300.0
2005-06-23 13:40:00,36.27,36.27,36.21,36.24,13500.0,20.4813,20.4813,20.4474,20.4644,13500.0
2005-06-23 13:45:00,36.24,36.26,36.16,36.19,30100.0,20.4644,20.4757,20.4192,20.4362,30100.0
2005-06-23 13:50:00,36.16,36.26,36.09,36.25,24900.0,20.4192,20.4757,20.3797,20.47,24900.0
2005-06-23 13:55:00,36.25,36.25,36.11,36.11,12600.0,20.47,20.47,20.391,20.391,12600.0
2005-06-23 14:00:00,36.11,36.16,36.09,36.14,13700.0,20.391,20.4192,20.3797,20.4079,13700.0
2005-06-23 14:05:00,36.14,36.15,36.11,36.11,13200.0,20.4079,20.4136,20.391,20.391,13200.0
2005-06-23 14:10:00,36.11,36.13,36.05,36.11,27700.0,20.391,20.4023,20.3571,20.391,27700.0
2005-06-23 14:15:00,36.11,36.22,36.11,36.22,15200.0,20.391,20.4531,20.391,20.4531,15200.0
2005-06-23 14:20:00,36.23,36.26,36.2,36.25,9500.0,20.4587,20.4757,20.4418,20.47,9500.0
2005-06-23 14:25:00,36.25,36.25,36.14,36.16,11700.0,20.47,20.47,20.4079,20.4192,11700.0
2005-06-23 14:30:00,36.16,36.17,36.13,36.15,7700.0,20.4192,20.4249,20.4023,20.4136,7700.0
2005-06-23 14:35:00,36.15,36.26,36.14,36.24,6500.0,20.4136,20.4757,20.4079,20.4644,6500.0
2005-06-23 14:40:00,36.24,36.24,36.15,36.17,6400.0,20.4644,20.4644,20.4136,20.4249,6400.0
2005-06-23 14:45:00,36.16,36.25,36.15,36.25,6400.0,20.4192,20.47,20.4136,20.47,6400.0
2005-06-23 14:50:00,36.26,36.27,36.19,36.22,20900.0,20.4757,20.4813,20.4362,20.4531,20900.0
2005-06-23 14:55:00,36.24,36.26,36.22,36.24,16700.0,20.4644,20.4757,20.4531,20.4644,16700.0
2005-06-23 15:00:00,36.24,36.28,36.23,36.27,30700.0,20.4644,20.487,20.4587,20.4813,30700.0
2005-06-23 15:05:00,36.27,36.28,36.18,36.21,27600.0,20.4813,20.487,20.4305,20.4474,27600.0
2005-06-23 15:10:00,36.23,36.25,36.18,36.18,27300.0,20.4587,20.47,20.4305,20.4305,27300.0
2005-06-23 15:15:00,36.18,36.18,36.16,36.18,11100.0,20.4305,20.4305,20.4192,20.4305,11100.0
2005-06-23 15:20:00,36.18,36.18,36.12,36.14,20900.0,20.4305,20.4305,20.3966,20.4079,20900.0
2005-06-23 15:25:00,36.13,36.14,36.01,36.05,51500.0,20.4023,20.4079,20.3345,20.3571,51500.0
2005-06-23 15:30:00,36.05,36.1,36.03,36.09,40000.0,20.3571,20.3853,20.3458,20.3797,40000.0
2005-06-23 15:35:00,36.09,36.09,36.0,36.05,76500.0,20.3797,20.3797,20.3289,20.3571,76500.0
2005-06-23 15:40:00,36.05,36.09,36.03,36.09,38400.0,20.3571,20.3797,20.3458,20.3797,38400.0
2005-06-23 15:45:00,36.09,36.1,36.08,36.09,41700.0,20.3797,20.3853,20.374,20.3797,41700.0
2005-06-23 15:50:00,36.09,36.1,36.05,36.06,36600.0,20.3797,20.3853,20.3571,20.3627,36600.0
2005-06-23 15:55:00,36.06,36.1,35.99,35.99,109300.0,20.3627,20.3853,20.3232,20.3232,109300.0
2005-06-24 09:30:00,35.86,35.97,35.85,35.94,46400.0,20.2498,20.3119,20.2442,20.295,46400.0
2005-06-24 09:35:00,35.95,35.99,35.91,35.95,14100.0,20.3006,20.3232,20.278,20.3006,14100.0
2005-06-24 09:40:00,35.95,35.95,35.85,35.88,17500.0,20.3006,20.3006,20.2442,20.2611,17500.0
2005-06-24 09:45:00,35.89,35.98,35.88,35.98,6700.0,20.2667,20.3176,20.2611,20.3176,6700.0
2005-06-24 09:50:00,36.0,36.01,35.92,35.94,5900.0,20.3289,20.3345,20.2837,20.295,5900.0
2005-06-24 09:55:00,35.94,36.03,35.94,36.02,8200.0,20.295,20.3458,20.295,20.3402,8200.0
2005-06-24 10:00:00,36.02,36.1,36.0,36.0,21500.0,20.3402,20.3853,20.3289,20.3289,21500.0
2005-06-24 10:05:00,36.0,36.01,35.91,35.99,8700.0,20.3289,20.3345,20.278,20.3232,8700.0
2005-06-24 10:10:00,36.0,36.06,36.0,36.06,11700.0,20.3289,20.3627,20.3289,20.3627,11700.0
2005-06-24 10:15:00,36.06,36.06,35.96,35.98,24800.0,20.3627,20.3627,20.3063,20.3176,24800.0
2005-06-24 10:20:00,35.98,36.01,35.88,35.89,25600.0,20.3176,20.3345,20.2611,20.2667,25600.0
2005-06-24 10:25:00,35.88,35.95,35.85,35.87,101100.0,20.2611,20.3006,20.2442,20.2555,101100.0
2005-06-24 10:30:00,35.87,35.97,35.87,35.97,23500.0,20.2555,20.3119,20.2555,20.3119,23500.0
2005-06-24 10:35:00,35.96,36.0,35.95,35.99,6300.0,20.3063,20.3289,20.3006,20.3232,6300.0
2005-06-24 10:40:00,35.99,36.04,35.99,36.03,9300.0,20.3232,20.3514,20.3232,20.3458,9300.0
2005-06-24 10:45:00,36.03,36.04,36.0,36.04,6700.0,20.3458,20.3514,20.3289,20.3514,6700.0
2005-06-24 10:50:00,36.04,36.13,36.04,36.08,20400.0,20.3514,20.4023,20.3514,20.374,20400.0
2005-06-24 10:55:00,36.07,36.07,36.0,36.05,12400.0,20.3684,20.3684,20.3289,20.3571,12400.0
2005-06-24 11:00:00,36.05,36.1,36.03,36.08,14700.0,20.3571,20.3853,20.3458,20.374,14700.0
2005-06-24 11:05:00,36.08,36.09,36.05,36.06,13300.0,20.374,20.3797,20.3571,20.3627,13300.0
2005-06-24 11:10:00,36.05,36.11,36.05,36.1,9400.0,20.3571,20.391,20.3571,20.3853,9400.0
2005-06-24 11:15:00,36.1,36.1,36.01,36.01,16300.0,20.3853,20.3853,20.3345,20.3345,16300.0
2005-06-24 11:20:00,36.01,36.02,36.0,36.01,14900.0,20.3345,20.3402,20.3289,20.3345,14900.0
2005-06-24 11:25:00,36.01,36.02,35.99,36.0,5300.0,20.3345,20.3402,20.3232,20.3289,5300.0
2005-06-24 11:30:00,35.99,35.99,35.95,35.96,24100.0,20.3232,20.3232,20.3006,20.3063,24100.0
2005-06-24 11:35:00,35.97,35.97,35.89,35.89,18600.0,20.3119,20.3119,20.2667,20.2667,18600.0
2005-06-24 11:40:00,35.9,35.9,35.83,35.84,16300.0,20.2724,20.2724,20.2329,20.2385,16300.0
2005-06-24 11:45:00,35.85,35.94,35.85,35.94,6200.0,20.2442,20.295,20.2442,20.295,6200.0
2005-06-24 11:50:00,35.94,35.95,35.9,35.95,15800.0,20.295,20.3006,20.2724,20.3006,15800.0
2005-06-24 11:55:00,35.93,36.03,35.93,36.0,11000.0,20.2893,20.3458,20.2893,20.3289,11000.0
2005-06-24 12:00:00,35.99,36.01,35.95,35.95,9500.0,20.3232,20.3345,20.3006,20.3006,9500.0
2005-06-24 12:05:00,35.96,35.96,35.92,35.92,10200.0,20.3063,20.3063,20.2837,20.2837,10200.0
2005-06-24 12:10:00,35.92,35.96,35.92,35.94,9500.0,20.2837,20.3063,20.2837,20.295,9500.0
2005-06-24 12:15:00,35.95,36.04,35.94,36.04,13300.0,20.3006,20.3514,20.295,20.3514,13300.0
2005-06-24 12:20:00,36.04,36.09,36.03,36.06,13700.0,20.3514,20.3797,20.3458,20.3627,13700.0
2005-06-24 12:25:00,36.05,36.05,36.01,36.01,3400.0,20.3571,20.3571,20.3345,20.3345,3400.0
2005-06-24 12:30:00,36.01,36.03,35.95,35.96,14300.0,20.3345,20.3458,20.3006,20.3063,14300.0
2005-06-24 12:35:00,35.96,36.0,35.95,36.0,13100.0,20.3063,20.3289,20.3006,20.3289,13100.0
2005-06-24 12:40:00,35.99,36.0,35.97,36.0,6600.0,20.3232,20.3289,20.3119,20.3289,6600.0
2005-06-24 12:45:00,36.0,36.01,35.99,36.01,8000.0,20.3289,20.3345,20.3232,20.3345,8000.0
2005-06-24 12:50:00,36.01,36.02,36.0,36.01,5600.0,20.3345,20.3402,20.3289,20.3345,5600.0
2005-06-24 12:55:00,36.01,36.03,35.99,36.0,21100.0,20.3345,20.3458,20.3232,20.3289,21100.0
2005-06-24 13:00:00,36.0,36.01,35.99,36.01,13300.0,20.3289,20.3345,20.3232,20.3345,13300.0
2005-06-24 13:05:00,36.01,36.02,35.97,35.99,15500.0,20.3345,20.3402,20.3119,20.3232,15500.0
2005-06-24 13:10:00,35.99,35.99,35.94,35.94,17700.0,20.3232,20.3232,20.295,20.295,17700.0
2005-06-24 13:15:00,35.94,35.96,35.94,35.95,8900.0,20.295,20.3063,20.295,20.3006,8900.0
2005-06-24 13:20:00,35.95,35.97,35.93,35.97,10000.0,20.3006,20.3119,20.2893,20.3119,10000.0
2005-06-24 13:25:00,35.95,35.97,35.93,35.93,7800.0,20.3006,20.3119,20.2893,20.2893,7800.0
2005-06-24 13:30:00,35.92,35.92,35.89,35.91,9500.0,20.2837,20.2837,20.2667,20.278,9500.0
2005-06-24 13:35:00,35.9,35.93,35.9,35.93,4600.0,20.2724,20.2893,20.2724,20.2893,4600.0
2005-06-24 13:40:00,35.91,35.92,35.89,35.91,5300.0,20.278,20.2837,20.2667,20.278,5300.0
2005-06-24 13:45:00,35.91,35.91,35.85,35.89,9500.0,20.278,20.278,20.2442,20.2667,9500.0
2005-06-24 13:50:00,35.88,35.93,35.88,35.91,6800.0,20.2611,20.2893,20.2611,20.278,6800.0
2005-06-24 13:55:00,35.9,35.94,35.9,35.93,10600.0,20.2724,20.295,20.2724,20.2893,10600.0
2005-06-24 14:00:00,35.94,35.96,35.88,35.92,19300.0,20.295,20.3063,20.2611,20.2837,19300.0
2005-06-24 14:05:00,35.92,35.92,35.85,35.87,25600.0,20.2837,20.2837,20.2442,20.2555,25600.0
2005-06-24 14:10:00,35.85,35.95,35.85,35.93,49300.0,20.2442,20.3006,20.2442,20.2893,49300.0
2005-06-24 14:15:00,35.93,35.93,35.87,35.87,14900.0,20.2893,20.2893,20.2555,20.2555,14900.0
2005-06-24 14:20:00,35.87,35.89,35.86,35.87,17400.0,20.2555,20.2667,20.2498,20.2555,17400.0
2005-06-24 14:25:00,35.86,35.94,35.86,35.93,20600.0,20.2498,20.295,20.2498,20.2893,20600.0
2005-06-24 14:30:00,35.93,36.08,35.93,36.06,48700.0,20.2893,20.374,20.2893,20.3627,48700.0
2005-06-24 14:35:00,36.05,36.05,35.98,35.98,14900.0,20.3571,20.3571,20.3176,20.3176,14900.0
2005-06-24 14:40:00,36.0,36.0,35.94,35.97,11200.0,20.3289,20.3289,20.295,20.3119,11200.0
2005-06-24 14:45:00,35.97,36.01,35.97,36.01,12000.0,20.3119,20.3345,20.3119,20.3345,12000.0
2005-06-24 14:50:00,36.01,36.02,35.96,35.98,37600.0,20.3345,20.3402,20.3063,20.3176,37600.0
2005-06-24 14:55:00,35.99,36.01,35.96,35.98,20800.0,20.3232,20.3345,20.3063,20.3176,20800.0
2005-06-24 15:00:00,35.99,36.0,35.98,35.98,10000.0,20.3232,20.3289,20.3176,20.3176,10000.0
2005-06-24 15:05:00,35.99,35.99,35.92,35.93,15900.0,20.3232,20.3232,20.2837,20.2893,15900.0
2005-06-24 15:10:00,35.92,35.96,35.9,35.94,30100.0,20.2837,20.3063,20.2724,20.295,30100.0
2005-06-24 15:15:00,35.93,35.95,35.92,35.94,12700.0,20.2893,20.3006,20.2837,20.295,12700.0
2005-06-24 15:20:00,35.94,36.02,35.94,35.97,22700.0,20.295,20.3402,20.295,20.3119,22700.0
2005-06-24 15:25:00,35.96,35.98,35.94,35.97,20800.0,20.3063,20.3176,20.295,20.3119,20800.0
2005-06-24 15:30:00,35.97,35.98,35.94,35.98,28300.0,20.3119,20.3176,20.295,20.3176,28300.0
2005-06-24 15:35:00,35.97,36.03,35.96,36.02,29400.0,20.3119,20.3458,20.3063,20.3402,29400.0
2005-06-24 15:40:00,36.02,36.02,35.97,35.99,39900.0,20.3402,20.3402,20.3119,20.3232,39900.0
2005-06-24 15:45:00,35.99,36.0,35.96,35.96,31300.0,20.3232,20.3289,20.3063,20.3063,31300.0
2005-06-24 15:50:00,35.96,35.97,35.89,35.89,38500.0,20.3063,20.3119,20.2667,20.2667,38500.0
2005-06-24 15:55:00,35.89,35.97,35.88,35.95,56300.0,20.2667,20.3119,20.2611,20.3006,56300.0
2005-06-27 09:30:00,35.88,35.91,35.8,35.81,33500.0,20.2611,20.278,20.2159,20.2216,33500.0
2005-06-27 09:35:00,35.83,35.94,35.81,35.87,8100.0,20.2329,20.295,20.2216,20.2555,8100.0
2005-06-27 09:40:00,35.84,35.92,35.81,35.86,13500.0,20.2385,20.2837,20.2216,20.2498,13500.0
2005-06-27 09:45:00,35.86,35.86,35.79,35.79,23300.0,20.2498,20.2498,20.2103,20.2103,23300.0
2005-06-27 09:50:00,35.8,35.81,35.77,35.79,11600.0,20.2159,20.2216,20.199,20.2103,11600.0
2005-06-27 09:55:00,35.77,35.84,35.76,35.8,20300.0,20.199,20.2385,20.1933,20.2159,20300.0
2005-06-27 10:00:00,35.78,35.81,35.75,35.78,10600.0,20.2046,20.2216,20.1877,20.2046,10600.0
2005-06-27 10:05:00,35.77,35.77,35.7,35.71,12800.0,20.199,20.199,20.1595,20.1651,12800.0
2005-06-27 10:10:00,35.71,35.76,35.64,35.65,6100.0,20.1651,20.1933,20.1256,20.1312,6100.0
2005-06-27 10:15:00,35.63,35.7,35.6,35.7,23300.0,20.1199,20.1595,20.103,20.1595,23300.0
2005-06-27 10:20:00,35.71,35.72,35.68,35.72,6700.0,20.1651,20.1707,20.1482,20.1707,6700.0
2005-06-27 10:25:00,35.71,35.77,35.71,35.73,10500.0,20.1651,20.199,20.1651,20.1764,10500.0
2005-06-27 10:30:00,35.72,35.79,35.72,35.78,16900.0,20.1707,20.2103,20.1707,20.2046,16900.0
2005-06-27 10:35:00,35.78,35.8,35.77,35.77,18000.0,20.2046,20.2159,20.199,20.199,18000.0
2005-06-27 10:40:00,35.77,35.77,35.75,35.76,5100.0,20.199,20.199,20.1877,20.1933,5100.0
2005-06-27 10:45:00,35.75,35.75,35.7,35.74,14400.0,20.1877,20.1877,20.1595,20.182,14400.0
2005-06-27 10:50:00,35.74,35.76,35.71,35.73,10700.0,20.182,20.1933,20.1651,20.1764,10700.0
2005-06-27 10:55:00,35.73,35.75,35.71,35.75,8600.0,20.1764,20.1877,20.1651,20.1877,8600.0
2005-06-27 11:00:00,35.73,35.75,35.69,35.72,11700.0,20.1764,20.1877,20.1538,20.1707,11700.0
2005-06-27 11:05:00,35.72,35.72,35.69,35.7,8100.0,20.1707,20.1707,20.1538,20.1595,8100.0
2005-06-27 11:10:00,35.72,35.72,35.66,35.67,8700.0,20.1707,20.1707,20.1369,20.1425,8700.0
2005-06-27 11:15:00,35.67,35.73,35.65,35.73,9000.0,20.1425,20.1764,20.1312,20.1764,9000.0
2005-06-27 11:20:00,35.73,35.74,35.68,35.7,12800.0,20.1764,20.182,20.1482,20.1595,12800.0
2005-06-27 11:25:00,35.71,35.74,35.7,35.74,7000.0,20.1651,20.182,20.1595,20.182,7000.0
2005-06-27 11:30:00,35.71,35.75,35.7,35.74,14800.0,20.1651,20.1877,20.1595,20.182,14800.0
2005-06-27 11:35:00,35.74,35.76,35.73,35.73,12500.0,20.182,20.1933,20.1764,20.1764,12500.0
2005-06-27 11:40:00,35.74,35.75,35.72,35.75,15300.0,20.182,20.1877,20.1707,20.1877,15300.0
2005-06-27 11:45:00,35.75,35.75,35.67,35.7,18600.0,20.1877,20.1877,20.1425,20.1595,18600.0
2005-06-27 11:50:00,35.7,35.74,35.7,35.72,9000.0,20.1595,20.182,20.1595,20.1707,9000.0
2005-06-27 11:55:00,35.72,35.74,35.71,35.71,11900.0,20.1707,20.182,20.1651,20.1651,11900.0
2005-06-27 12:00:00,35.72,35.75,35.7,35.7,16600.0,20.1707,20.1877,20.1595,20.1595,16600.0
2005-06-27 12:05:00,35.7,35.72,35.66,35.7,32400.0,20.1595,20.1707,20.1369,20.1595,32400.0
2005-06-27 12:10:00,35.7,35.76,35.7,35.76,12800.0,20.1595,20.1933,20.1595,20.1933,12800.0
2005-06-27 12:15:00,35.77,35.8,35.76,35.79,11800.0,20.199,20.2159,20.1933,20.2103,11800.0
2005-06-27 12:20:00,35.78,35.79,35.76,35.79,10100.0,20.2046,20.2103,20.1933,20.2103,10100.0
2005-06-27 12:25:00,35.79,35.8,35.78,35.79,10900.0,20.2103,20.2159,20.2046,20.2103,10900.0
2005-06-27 12:30:00,35.78,35.8,35.76,35.79,8900.0,20.2046,20.2159,20.1933,20.2103,8900.0
2005-06-27 12:35:00,35.78,35.8,35.76,35.77,9400.0,20.2046,20.2159,20.1933,20.199,9400.0
2005-06-27 12:40:00,35.76,35.78,35.74,35.77,13100.0,20.1933,20.2046,20.182,20.199,13100.0
2005-06-27 12:45:00,35.77,35.77,35.73,35.75,10400.0,20.199,20.199,20.1764,20.1877,10400.0
2005-06-27 12:50:00,35.74,35.76,35.72,35.74,17500.0,20.182,20.1933,20.1707,20.182,17500.0
2005-06-27 12:55:00,35.75,35.75,35.68,35.71,6200.0,20.1877,20.1877,20.1482,20.1651,6200.0
2005-06-27 13:00:00,35.69,35.7,35.67,35.67,7300.0,20.1538,20.1595,20.1425,20.1425,7300.0
2005-06-27 13:05:00,35.67,35.72,35.67,35.7,8200.0,20.1425,20.1707,20.1425,20.1595,8200.0
2005-06-27 13:10:00,35.7,35.72,35.69,35.71,9200.0,20.1595,20.1707,20.1538,20.1651,9200.0
2005-06-27 13:15:00,35.7,35.71,35.7,35.7,12900.0,20.1595,20.1651,20.1595,20.1595,12900.0
2005-06-27 13:20:00,35.71,35.73,35.71,35.73,5000.0,20.1651,20.1764,20.1651,20.1764,5000.0
2005-06-27 13:25:00,35.73,35.73,35.72,35.73,7700.0,20.1764,20.1764,20.1707,20.1764,7700.0
2005-06-27 13:30:00,35.73,35.74,35.72,35.72,19600.0,20.1764,20.182,20.1707,20.1707,19600.0
2005-06-27 13:35:00,35.71,35.71,35.67,35.68,7600.0,20.1651,20.1651,20.1425,20.1482,7600.0
2005-06-27 13:40:00,35.67,35.67,35.58,35.6,25800.0,20.1425,20.1425,20.0917,20.103,25800.0
2005-06-27 13:45:00,35.59,35.6,35.47,35.5,68400.0,20.0973,20.103,20.0296,20.0465,68400.0
2005-06-27 13:50:00,35.5,35.56,35.48,35.54,34600.0,20.0465,20.0804,20.0352,20.0691,34600.0
2005-06-27 13:55:00,35.54,35.57,35.51,35.51,17100.0,20.0691,20.086,20.0522,20.0522,17100.0
2005-06-27 14:00:00,35.51,35.62,35.5,35.62,26300.0,20.0522,20.1143,20.0465,20.1143,26300.0
2005-06-27 14:05:00,35.61,35.67,35.59,35.65,20900.0,20.1086,20.1425,20.0973,20.1312,20900.0
2005-06-27 14:10:00,35.64,35.67,35.62,35.66,12800.0,20.1256,20.1425,20.1143,20.1369,12800.0
2005-06-27 14:15:00,35.66,35.68,35.66,35.66,19200.0,20.1369,20.1482,20.1369,20.1369,19200.0
2005-06-27 14:20:00,35.65,35.72,35.6,35.71,31600.0,20.1312,20.1707,20.103,20.1651,31600.0
2005-06-27 14:25:00,35.7,35.72,35.67,35.71,15700.0,20.1595,20.1707,20.1425,20.1651,15700.0
2005-06-27 14:30:00,35.71,35.77,35.71,35.74,24500.0,20.1651,20.199,20.1651,20.182,24500.0
2005-06-27 14:35:00,35.73,35.74,35.69,35.73,22600.0,20.1764,20.182,20.1538,20.1764,22600.0
2005-06-27 14:40:00,35.72,35.77,35.72,35.76,21000.0,20.1707,20.199,20.1707,20.1933,21000.0
2005-06-27 14:45:00,35.76,35.8,35.75,35.79,20200.0,20.1933,20.2159,20.1877,20.2103,20200.0
2005-06-27 14:50:00,35.79,35.83,35.79,35.79,29700.0,20.2103,20.2329,20.2103,20.2103,29700.0
2005-06-27 14:55:00,35.82,35.82,35.79,35.8,22900.0,20.2272,20.2272,20.2103,20.2159,22900.0
2005-06-27 15:00:00,35.8,35.8,35.72,35.72,17500.0,20.2159,20.2159,20.1707,20.1707,17500.0
2005-06-27 15:05:00,35.72,35.78,35.7,35.78,35000.0,20.1707,20.2046,20.1595,20.2046,35000.0
2005-06-27 15:10:00,35.78,35.79,35.76,35.79,22500.0,20.2046,20.2103,20.1933,20.2103,22500.0
2005-06-27 15:15:00,35.79,35.82,35.71,35.82,29400.0,20.2103,20.2272,20.1651,20.2272,29400.0
2005-06-27 15:20:00,35.82,35.82,35.75,35.75,34200.0,20.2272,20.2272,20.1877,20.1877,34200.0
2005-06-27 15:25:00,35.76,35.8,35.73,35.75,35700.0,20.1933,20.2159,20.1764,20.1877,35700.0
2005-06-27 15:30:00,35.75,35.79,35.75,35.77,23800.0,20.1877,20.2103,20.1877,20.199,23800.0
2005-06-27 15:35:00,35.78,35.8,35.73,35.74,44600.0,20.2046,20.2159,20.1764,20.182,44600.0
2005-06-27 15:40:00,35.74,35.76,35.71,35.73,27100.0,20.182,20.1933,20.1651,20.1764,27100.0
2005-06-27 15:45:00,35.74,35.79,35.73,35.76,37600.0,20.182,20.2103,20.1764,20.1933,37600.0
2005-06-27 15:50:00,35.76,35.78,35.76,35.78,24300.0,20.1933,20.2046,20.1933,20.2046,24300.0
2005-06-27 15:55:00,35.78,35.8,35.72,35.77,100600.0,20.2046,20.2159,20.1707,20.199,100600.0
2005-06-28 09:30:00,35.85,35.87,35.84,35.87,29600.0,20.2442,20.2555,20.2385,20.2555,29600.0
2005-06-28 09:35:00,35.87,35.9,35.85,35.87,5200.0,20.2555,20.2724,20.2442,20.2555,5200.0
2005-06-28 09:40:00,35.87,35.89,35.86,35.86,2400.0,20.2555,20.2667,20.2498,20.2498,2400.0
2005-06-28 09:45:00,35.86,36.0,35.86,36.0,16500.0,20.2498,20.3289,20.2498,20.3289,16500.0
2005-06-28 09:50:00,36.0,36.0,35.95,35.98,7500.0,20.3289,20.3289,20.3006,20.3176,7500.0
2005-06-28 09:55:00,35.98,36.02,35.98,36.01,6500.0,20.3176,20.3402,20.3176,20.3345,6500.0
2005-06-28 10:00:00,36.01,36.02,35.91,36.02,17700.0,20.3345,20.3402,20.278,20.3402,17700.0
2005-06-28 10:05:00,36.02,36.05,35.94,35.95,10700.0,20.3402,20.3571,20.295,20.3006,10700.0
2005-06-28 10:10:00,35.95,36.02,35.95,35.97,8900.0,20.3006,20.3402,20.3006,20.3119,8900.0
2005-06-28 10:15:00,35.97,36.0,35.95,36.0,10100.0,20.3119,20.3289,20.3006,20.3289,10100.0
2005-06-28 10:20:00,36.0,36.02,35.98,35.99,5400.0,20.3289,20.3402,20.3176,20.3232,5400.0
2005-06-28 10:25:00,36.0,36.04,36.0,36.04,5400.0,20.3289,20.3514,20.3289,20.3514,5400.0
2005-06-28 10:30:00,36.04,36.04,35.93,35.99,24900.0,20.3514,20.3514,20.2893,20.3232,24900.0
2005-06-28 10:35:00,35.98,35.99,35.93,35.99,13700.0,20.3176,20.3232,20.2893,20.3232,13700.0
2005-06-28 10:40:00,36.01,36.04,36.0,36.01,6200.0,20.3345,20.3514,20.3289,20.3345,6200.0
2005-06-28 10:45:00,36.0,36.04,36.0,36.03,12500.0,20.3289,20.3514,20.3289,20.3458,12500.0
2005-06-28 10:50:00,36.02,36.05,35.99,36.04,11300.0,20.3402,20.3571,20.3232,20.3514,11300.0
2005-06-28 10:55:00,36.04,36.05,36.03,36.05,9000.0,20.3514,20.3571,20.3458,20.3571,9000.0
2005-06-28 11:00:00,36.04,36.05,36.03,36.03,7200.0,20.3514,20.3571,20.3458,20.3458,7200.0
2005-06-28 11:05:00,35.99,36.03,35.99,36.03,14200.0,20.3232,20.3458,20.3232,20.3458,14200.0
2005-06-28 11:10:00,36.03,36.05,36.02,36.04,5900.0,20.3458,20.3571,20.3402,20.3514,5900.0
2005-06-28 11:15:00,36.04,36.09,36.02,36.05,12900.0,20.3514,20.3797,20.3402,20.3571,12900.0
2005-06-28 11:20:00,36.04,36.09,36.02,36.03,7700.0,20.3514,20.3797,20.3402,20.3458,7700.0
2005-06-28 11:25:00,36.03,36.08,36.03,36.06,6100.0,20.3458,20.374,20.3458,20.3627,6100.0
2005-06-28 11:30:00,36.07,36.13,36.06,36.12,14800.0,20.3684,20.4023,20.3627,20.3966,14800.0
2005-06-28 11:35:00,36.12,36.14,36.1,36.12,9600.0,20.3966,20.4079,20.3853,20.3966,9600.0
2005-06-28 11:40:00,36.11,36.14,36.11,36.13,11400.0,20.391,20.4079,20.391,20.4023,11400.0
2005-06-28 11:45:00,36.13,36.16,36.12,36.13,18900.0,20.4023,20.4192,20.3966,20.4023,18900.0
2005-06-28 11:50:00,36.12,36.18,36.12,36.16,9700.0,20.3966,20.4305,20.3966,20.4192,9700.0
2005-06-28 11:55:00,36.17,36.18,36.15,36.15,17200.0,20.4249,20.4305,20.4136,20.4136,17200.0
2005-06-28 12:00:00,36.15,36.15,36.05,36.09,21400.0,20.4136,20.4136,20.3571,20.3797,21400.0
2005-06-28 12:05:00,36.1,36.14,36.1,36.12,7600.0,20.3853,20.4079,20.3853,20.3966,7600.0
2005-06-28 12:10:00,36.13,36.15,36.13,36.13,5400.0,20.4023,20.4136,20.4023,20.4023,5400.0
2005-06-28 12:15:00,36.14,36.21,36.14,36.17,9700.0,20.4079,20.4474,20.4079,20.4249,9700.0
2005-06-28 12:20:00,36.16,36.19,36.15,36.19,7800.0,20.4192,20.4362,20.4136,20.4362,7800.0
2005-06-28 12:25:00,36.19,36.19,36.17,36.18,6000.0,20.4362,20.4362,20.4249,20.4305,6000.0
2005-06-28 12:30:00,36.18,36.19,36.17,36.18,4200.0,20.4305,20.4362,20.4249,20.4305,4200.0
2005-06-28 12:35:00,36.18,36.18,36.16,36.16,10800.0,20.4305,20.4305,20.4192,20.4192,10800.0
2005-06-28 12:40:00,36.16,36.18,36.15,36.18,6000.0,20.4192,20.4305,20.4136,20.4305,6000.0
2005-06-28 12:45:00,36.18,36.27,36.18,36.27,23200.0,20.4305,20.4813,20.4305,20.4813,23200.0
2005-06-28 12:50:00,36.26,36.26,36.21,36.21,6200.0,20.4757,20.4757,20.4474,20.4474,6200.0
2005-06-28 12:55:00,36.22,36.22,36.19,36.2,8100.0,20.4531,20.4531,20.4362,20.4418,8100.0
2005-06-28 13:00:00,36.2,36.3,36.2,36.3,14200.0,20.4418,20.4983,20.4418,20.4983,14200.0
2005-06-28 13:05:00,36.3,36.32,36.27,36.28,21900.0,20.4983,20.5096,20.4813,20.487,21900.0
2005-06-28 13:10:00,36.29,36.38,36.29,36.38,17700.0,20.4926,20.5434,20.4926,20.5434,17700.0
2005-06-28 13:15:00,36.38,36.41,36.38,36.4,25300.0,20.5434,20.5604,20.5434,20.5547,25300.0
2005-06-28 13:20:00,36.41,36.43,36.39,36.43,26000.0,20.5604,20.5717,20.5491,20.5717,26000.0
2005-06-28 13:25:00,36.42,36.43,36.4,36.43,11200.0,20.566,20.5717,20.5547,20.5717,11200.0
2005-06-28 13:30:00,36.43,36.43,36.4,36.41,9100.0,20.5717,20.5717,20.5547,20.5604,9100.0
2005-06-28 13:35:00,36.4,36.41,36.35,36.35,20800.0,20.5547,20.5604,20.5265,20.5265,20800.0
2005-06-28 13:40:00,36.35,36.36,36.25,36.26,9400.0,20.5265,20.5321,20.47,20.4757,9400.0
2005-06-28 13:45:00,36.25,36.3,36.25,36.3,18300.0,20.47,20.4983,20.47,20.4983,18300.0
2005-06-28 13:50:00,36.3,36.33,36.28,36.28,20600.0,20.4983,20.5152,20.487,20.487,20600.0
2005-06-28 13:55:00,36.28,36.3,36.28,36.29,7500.0,20.487,20.4983,20.487,20.4926,7500.0
2005-06-28 14:00:00,36.3,36.31,36.27,36.29,22300.0,20.4983,20.5039,20.4813,20.4926,22300.0
2005-06-28 14:05:00,36.29,36.31,36.27,36.3,10800.0,20.4926,20.5039,20.4813,20.4983,10800.0
2005-06-28 14:10:00,36.3,36.32,36.28,36.28,31600.0,20.4983,20.5096,20.487,20.487,31600.0
2005-06-28 14:15:00,36.28,36.28,36.23,36.24,10000.0,20.487,20.487,20.4587,20.4644,10000.0
2005-06-28 14:20:00,36.24,36.28,36.23,36.28,9800.0,20.4644,20.487,20.4587,20.487,9800.0
2005-06-28 14:25:00,36.28,36.3,36.25,36.27,17100.0,20.487,20.4983,20.47,20.4813,17100.0
2005-06-28 14:30:00,36.27,36.3,36.27,36.28,10100.0,20.4813,20.4983,20.4813,20.487,10100.0
2005-06-28 14:35:00,36.28,36.3,36.28,36.29,8400.0,20.487,20.4983,20.487,20.4926,8400.0
2005-06-28 14:40:00,36.29,36.37,36.28,36.34,27900.0,20.4926,20.5378,20.487,20.5209,27900.0
2005-06-28 14:45:00,36.34,36.34,36.29,36.29,22500.0,20.5209,20.5209,20.4926,20.4926,22500.0
2005-06-28 14:50:00,36.29,36.3,36.25,36.29,18000.0,20.4926,20.4983,20.47,20.4926,18000.0
2005-06-28 14:55:00,36.29,36.3,36.28,36.3,12000.0,20.4926,20.4983,20.487,20.4983,12000.0
2005-06-28 15:00:00,36.29,36.32,36.28,36.32,19600.0,20.4926,20.5096,20.487,20.5096,19600.0
2005-06-28 15:05:00,36.32,36.32,36.29,36.29,18700.0,20.5096,20.5096,20.4926,20.4926,18700.0
2005-06-28 15:10:00,36.3,36.3,36.28,36.3,14900.0,20.4983,20.4983,20.487,20.4983,14900.0
2005-06-28 15:15:00,36.3,36.31,36.28,36.31,19700.0,20.4983,20.5039,20.487,20.5039,19700.0
2005-06-28 15:20:00,36.32,36.32,36.28,36.29,23800.0,20.5096,20.5096,20.487,20.4926,23800.0
2005-06-28 15:25:00,36.29,36.3,36.28,36.28,21100.0,20.4926,20.4983,20.487,20.487,21100.0
2005-06-28 15:30:00,36.28,36.3,36.26,36.27,33500.0,20.487,20.4983,20.4757,20.4813,33500.0
2005-06-28 15:35:00,36.27,36.29,36.25,36.27,38700.0,20.4813,20.4926,20.47,20.4813,38700.0
2005-06-28 15:40:00,36.27,36.27,36.24,36.27,46400.0,20.4813,20.4813,20.4644,20.4813,46400.0
2005-06-28 15:45:00,36.27,36.3,36.26,36.26,29500.0,20.4813,20.4983,20.4757,20.4757,29500.0
2005-06-28 15:50:00,36.27,36.3,36.26,36.28,41400.0,20.4813,20.4983,20.4757,20.487,41400.0
2005-06-28 15:55:00,36.29,36.31,36.23,36.24,63700.0,20.4926,20.5039,20.4587,20.4644,63700.0
2005-06-29 09:30:00,36.05,36.2,36.03,36.11,41500.0,20.4423,20.5273,20.4309,20.4763,41500.0
2005-06-29 09:35:00,36.13,36.2,36.0,36.0,11500.0,20.4876,20.5273,20.4139,20.4139,11500.0
2005-06-29 09:40:00,36.0,36.02,35.99,35.99,19200.0,20.4139,20.4253,20.4082,20.4082,19200.0
2005-06-29 09:45:00,35.99,36.0,35.96,35.99,7000.0,20.4082,20.4139,20.3912,20.4082,7000.0
2005-06-29 09:50:00,35.99,36.04,35.99,36.03,8400.0,20.4082,20.4366,20.4082,20.4309,8400.0
2005-06-29 09:55:00,36.03,36.03,35.94,35.94,7600.0,20.4309,20.4309,20.3799,20.3799,7600.0
2005-06-29 10:00:00,35.95,35.98,35.94,35.98,12000.0,20.3856,20.4026,20.3799,20.4026,12000.0
2005-06-29 10:05:00,35.96,35.99,35.95,35.99,7700.0,20.3912,20.4082,20.3856,20.4082,7700.0
2005-06-29 10:10:00,35.99,35.99,35.9,35.9,3300.0,20.4082,20.4082,20.3572,20.3572,3300.0
2005-06-29 10:15:00,35.9,35.91,35.85,35.87,12400.0,20.3572,20.3629,20.3289,20.3402,12400.0
2005-06-29 10:20:00,35.86,35.87,35.77,35.82,11000.0,20.3345,20.3402,20.2835,20.3118,11000.0
2005-06-29 10:25:00,35.82,35.93,35.82,35.93,11500.0,20.3118,20.3742,20.3118,20.3742,11500.0
2005-06-29 10:30:00,35.92,35.98,35.9,35.97,19700.0,20.3686,20.4026,20.3572,20.3969,19700.0
2005-06-29 10:35:00,35.96,35.99,35.94,35.96,11000.0,20.3912,20.4082,20.3799,20.3912,11000.0
2005-06-29 10:40:00,35.96,35.97,35.88,35.88,13300.0,20.3912,20.3969,20.3459,20.3459,13300.0
2005-06-29 10:45:00,35.89,35.9,35.88,35.89,12400.0,20.3515,20.3572,20.3459,20.3515,12400.0
2005-06-29 10:50:00,35.89,35.91,35.89,35.9,11700.0,20.3515,20.3629,20.3515,20.3572,11700.0
2005-06-29 10:55:00,35.91,35.91,35.84,35.85,14700.0,20.3629,20.3629,20.3232,20.3289,14700.0
2005-06-29 11:00:00,35.84,35.85,35.83,35.85,4100.0,20.3232,20.3289,20.3175,20.3289,4100.0
2005-06-29 11:05:00,35.86,35.91,35.85,35.91,29200.0,20.3345,20.3629,20.3289,20.3629,29200.0
2005-06-29 11:10:00,35.89,35.92,35.89,35.91,6200.0,20.3515,20.3686,20.3515,20.3629,6200.0
2005-06-29 11:15:00,35.91,35.91,35.89,35.91,8400.0,20.3629,20.3629,20.3515,20.3629,8400.0
2005-06-29 11:20:00,35.91,35.94,35.91,35.91,6800.0,20.3629,20.3799,20.3629,20.3629,6800.0
2005-06-29 11:25:00,35.92,35.93,35.91,35.92,8300.0,20.3686,20.3742,20.3629,20.3686,8300.0
2005-06-29 11:30:00,35.93,35.94,35.92,35.93,27000.0,20.3742,20.3799,20.3686,20.3742,27000.0
2005-06-29 11:35:00,35.93,35.93,35.92,35.93,9900.0,20.3742,20.3742,20.3686,20.3742,9900.0
2005-06-29 11:40:00,35.94,35.96,35.94,35.96,11900.0,20.3799,20.3912,20.3799,20.3912,11900.0
2005-06-29 11:45:00,35.96,35.98,35.96,35.97,6500.0,20.3912,20.4026,20.3912,20.3969,6500.0
2005-06-29 11:50:00,35.97,35.99,35.97,35.98,6300.0,20.3969,20.4082,20.3969,20.4026,6300.0
2005-06-29 11:55:00,35.99,35.99,35.93,35.94,8500.0,20.4082,20.4082,20.3742,20.3799,8500.0
2005-06-29 12:00:00,35.94,35.94,35.92,35.93,53600.0,20.3799,20.3799,20.3686,20.3742,53600.0
2005-06-29 12:05:00,35.92,35.93,35.89,35.9,6500.0,20.3686,20.3742,20.3515,20.3572,6500.0
2005-06-29 12:10:00,35.9,35.91,35.9,35.9,3200.0,20.3572,20.3629,20.3572,20.3572,3200.0
2005-06-29 12:15:00,35.9,35.91,35.88,35.88,11300.0,20.3572,20.3629,20.3459,20.3459,11300.0
2005-06-29 12:20:00,35.89,35.9,35.86,35.9,12200.0,20.3515,20.3572,20.3345,20.3572,12200.0
2005-06-29 12:25:00,35.9,35.91,35.9,35.9,7000.0,20.3572,20.3629,20.3572,20.3572,7000.0
2005-06-29 12:30:00,35.9,35.92,35.9,35.92,10000.0,20.3572,20.3686,20.3572,20.3686,10000.0
2005-06-29 12:35:00,35.91,35.92,35.91,35.92,3700.0,20.3629,20.3686,20.3629,20.3686,3700.0
2005-06-29 12:40:00,35.92,35.95,35.92,35.95,5000.0,20.3686,20.3856,20.3686,20.3856,5000.0
2005-06-29 12:45:00,35.95,35.95,35.93,35.95,3000.0,20.3856,20.3856,20.3742,20.3856,3000.0
2005-06-29 12:50:00,35.95,35.96,35.95,35.95,3700.0,20.3856,20.3912,20.3856,20.3856,3700.0
2005-06-29 12:55:00,35.95,35.95,35.92,35.94,7200.0,20.3856,20.3856,20.3686,20.3799,7200.0
2005-06-29 13:00:00,35.92,35.93,35.92,35.92,2200.0,20.3686,20.3742,20.3686,20.3686,2200.0
2005-06-29 13:05:00,35.93,35.96,35.93,35.95,21800.0,20.3742,20.3912,20.3742,20.3856,21800.0
2005-06-29 13:10:00,35.95,35.96,35.94,35.96,7200.0,20.3856,20.3912,20.3799,20.3912,7200.0
2005-06-29 13:15:00,35.95,35.96,35.94,35.95,3100.0,20.3856,20.3912,20.3799,20.3856,3100.0
2005-06-29 13:20:00,35.95,35.95,35.94,35.95,4700.0,20.3856,20.3856,20.3799,20.3856,4700.0
2005-06-29 13:25:00,35.95,35.95,35.9,35.92,5500.0,20.3856,20.3856,20.3572,20.3686,5500.0
2005-06-29 13:30:00,35.91,35.92,35.91,35.91,7600.0,20.3629,20.3686,20.3629,20.3629,7600.0
2005-06-29 13:35:00,35.91,35.95,35.91,35.94,14000.0,20.3629,20.3856,20.3629,20.3799,14000.0
2005-06-29 13:40:00,35.94,35.94,35.91,35.91,6000.0,20.3799,20.3799,20.3629,20.3629,6000.0
2005-06-29 13:45:00,35.91,35.93,35.89,35.89,10700.0,20.3629,20.3742,20.3515,20.3515,10700.0
2005-06-29 13:50:00,35.89,35.89,35.86,35.87,14700.0,20.3515,20.3515,20.3345,20.3402,14700.0
2005-06-29 13:55:00,35.87,35.88,35.84,35.85,17800.0,20.3402,20.3459,20.3232,20.3289,17800.0
2005-06-29 14:00:00,35.83,35.86,35.83,35.85,47300.0,20.3175,20.3345,20.3175,20.3289,47300.0
2005-06-29 14:05:00,35.84,35.89,35.84,35.85,12700.0,20.3232,20.3515,20.3232,20.3289,12700.0
2005-06-29 14:10:00,35.85,35.92,35.84,35.91,17900.0,20.3289,20.3686,20.3232,20.3629,17900.0
2005-06-29 14:15:00,35.91,35.91,35.87,35.9,7600.0,20.3629,20.3629,20.3402,20.3572,7600.0
2005-06-29 14:20:00,35.89,35.91,35.89,35.9,8000.0,20.3515,20.3629,20.3515,20.3572,8000.0
2005-06-29 14:25:00,35.9,35.91,35.88,35.88,8500.0,20.3572,20.3629,20.3459,20.3459,8500.0
2005-06-29 14:30:00,35.88,35.91,35.88,35.91,16300.0,20.3459,20.3629,20.3459,20.3629,16300.0
2005-06-29 14:35:00,35.91,35.92,35.9,35.91,10700.0,20.3629,20.3686,20.3572,20.3629,10700.0
2005-06-29 14:40:00,35.9,35.91,35.89,35.89,4100.0,20.3572,20.3629,20.3515,20.3515,4100.0
2005-06-29 14:45:00,35.89,35.9,35.87,35.88,15400.0,20.3515,20.3572,20.3402,20.3459,15400.0
2005-06-29 14:50:00,35.88,35.89,35.85,35.87,9200.0,20.3459,20.3515,20.3289,20.3402,9200.0
2005-06-29 14:55:00,35.87,35.87,35.82,35.84,16100.0,20.3402,20.3402,20.3118,20.3232,16100.0
2005-06-29 15:00:00,35.84,35.84,35.8,35.84,12500.0,20.3232,20.3232,20.3005,20.3232,12500.0
2005-06-29 15:05:00,35.83,35.84,35.81,35.81,12300.0,20.3175,20.3232,20.3062,20.3062,12300.0
2005-06-29 15:10:00,35.81,35.82,35.79,35.81,27100.0,20.3062,20.3118,20.2948,20.3062,27100.0
2005-06-29 15:15:00,35.8,35.83,35.8,35.82,11000.0,20.3005,20.3175,20.3005,20.3118,11000.0
2005-06-29 15:20:00,35.82,35.83,35.81,35.82,11100.0,20.3118,20.3175,20.3062,20.3118,11100.0
2005-06-29 15:25:00,35.82,35.82,35.78,35.79,19200.0,20.3118,20.3118,20.2892,20.2948,19200.0
2005-06-29 15:30:00,35.78,35.87,35.78,35.87,18600.0,20.2892,20.3402,20.2892,20.3402,18600.0
2005-06-29 15:35:00,35.87,35.89,35.86,35.87,17500.0,20.3402,20.3515,20.3345,20.3402,17500.0
2005-06-29 15:40:00,35.88,35.88,35.86,35.86,14200.0,20.3459,20.3459,20.3345,20.3345,14200.0
2005-06-29 15:45:00,35.87,35.94,35.86,35.93,30300.0,20.3402,20.3799,20.3345,20.3742,30300.0
2005-06-29 15:50:00,35.93,35.94,35.91,35.93,16900.0,20.3742,20.3799,20.3629,20.3742,16900.0
2005-06-29 15:55:00,35.93,35.93,35.86,35.86,23200.0,20.3742,20.3742,20.3345,20.3345,23200.0
2005-06-30 09:30:00,35.74,35.92,35.74,35.92,56800.0,20.2665,20.3686,20.2665,20.3686,56800.0
2005-06-30 09:35:00,35.91,35.91,35.76,35.77,12300.0,20.3629,20.3629,20.2778,20.2835,12300.0
2005-06-30 09:40:00,35.78,35.98,35.78,35.96,21600.0,20.2892,20.4026,20.2892,20.3912,21600.0
2005-06-30 09:45:00,35.99,36.08,35.92,36.01,13800.0,20.4082,20.4593,20.3686,20.4196,13800.0
2005-06-30 09:50:00,36.01,36.1,35.88,36.0,21000.0,20.4196,20.4706,20.3459,20.4139,21000.0
2005-06-30 09:55:00,36.01,36.07,35.97,36.0,33600.0,20.4196,20.4536,20.3969,20.4139,33600.0
2005-06-30 10:00:00,36.0,36.03,35.97,36.02,12000.0,20.4139,20.4309,20.3969,20.4253,12000.0
2005-06-30 10:05:00,36.04,36.08,35.97,35.97,11000.0,20.4366,20.4593,20.3969,20.3969,11000.0
2005-06-30 10:10:00,35.96,36.08,35.96,36.01,15200.0,20.3912,20.4593,20.3912,20.4196,15200.0
2005-06-30 10:15:00,36.03,36.13,36.03,36.08,15000.0,20.4309,20.4876,20.4309,20.4593,15000.0
2005-06-30 10:20:00,36.08,36.19,36.08,36.16,16100.0,20.4593,20.5217,20.4593,20.5046,16100.0
2005-06-30 10:25:00,36.16,36.19,36.11,36.13,10900.0,20.5046,20.5217,20.4763,20.4876,10900.0
2005-06-30 10:30:00,36.15,36.23,36.15,36.17,20500.0,20.499,20.5443,20.499,20.5103,20500.0
2005-06-30 10:35:00,36.18,36.24,36.17,36.17,23500.0,20.516,20.55,20.5103,20.5103,23500.0
2005-06-30 10:40:00,36.19,36.22,36.16,36.22,15000.0,20.5217,20.5387,20.5046,20.5387,15000.0
2005-06-30 10:45:00,36.2,36.21,36.16,36.16,12200.0,20.5273,20.533,20.5046,20.5046,12200.0
2005-06-30 10:50:00,36.16,36.29,36.15,36.2,20300.0,20.5046,20.5784,20.499,20.5273,20300.0
2005-06-30 10:55:00,36.2,36.2,36.1,36.17,14900.0,20.5273,20.5273,20.4706,20.5103,14900.0
2005-06-30 11:00:00,36.18,36.21,36.12,36.17,36300.0,20.516,20.533,20.482,20.5103,36300.0
2005-06-30 11:05:00,36.17,36.19,36.15,36.17,16400.0,20.5103,20.5217,20.499,20.5103,16400.0
2005-06-30 11:10:00,36.18,36.18,36.14,36.16,18700.0,20.516,20.516,20.4933,20.5046,18700.0
2005-06-30 11:15:00,36.15,36.17,36.14,36.16,8000.0,20.499,20.5103,20.4933,20.5046,8000.0
2005-06-30 11:20:00,36.16,36.21,36.16,36.21,23800.0,20.5046,20.533,20.5046,20.533,23800.0
2005-06-30 11:25:00,36.21,36.22,36.16,36.21,20700.0,20.533,20.5387,20.5046,20.533,20700.0
2005-06-30 11:30:00,36.22,36.23,36.17,36.18,15900.0,20.5387,20.5443,20.5103,20.516,15900.0
2005-06-30 11:35:00,36.19,36.24,36.19,36.24,20100.0,20.5217,20.55,20.5217,20.55,20100.0
2005-06-30 11:40:00,36.22,36.23,36.14,36.16,14000.0,20.5387,20.5443,20.4933,20.5046,14000.0
2005-06-30 11:45:00,36.16,36.17,36.13,36.13,9900.0,20.5046,20.5103,20.4876,20.4876,9900.0
2005-06-30 11:50:00,36.12,36.17,36.12,36.15,16400.0,20.482,20.5103,20.482,20.499,16400.0
2005-06-30 11:55:00,36.16,36.16,36.14,36.16,8600.0,20.5046,20.5046,20.4933,20.5046,8600.0
2005-06-30 12:00:00,36.17,36.18,36.15,36.15,5300.0,20.5103,20.516,20.499,20.499,5300.0
2005-06-30 12:05:00,36.15,36.18,36.15,36.18,8300.0,20.499,20.516,20.499,20.516,8300.0
2005-06-30 12:10:00,36.17,36.2,36.16,36.17,13500.0,20.5103,20.5273,20.5046,20.5103,13500.0
2005-06-30 12:15:00,36.17,36.19,36.16,36.18,12900.0,20.5103,20.5217,20.5046,20.516,12900.0
2005-06-30 12:20:00,36.18,36.18,36.16,36.18,6300.0,20.516,20.516,20.5046,20.516,6300.0
2005-06-30 12:25:00,36.17,36.19,36.16,36.16,2200.0,20.5103,20.5217,20.5046,20.5046,2200.0
2005-06-30 12:30:00,36.16,36.17,36.15,36.16,4800.0,20.5046,20.5103,20.499,20.5046,4800.0
2005-06-30 12:35:00,36.16,36.18,36.15,36.18,11600.0,20.5046,20.516,20.499,20.516,11600.0
2005-06-30 12:40:00,36.18,36.18,36.14,36.14,17200.0,20.516,20.516,20.4933,20.4933,17200.0
2005-06-30 12:45:00,36.14,36.14,36.13,36.13,10600.0,20.4933,20.4933,20.4876,20.4876,10600.0
2005-06-30 12:50:00,36.13,36.14,36.12,36.13,8500.0,20.4876,20.4933,20.482,20.4876,8500.0
2005-06-30 12:55:00,36.13,36.14,36.12,36.13,6100.0,20.4876,20.4933,20.482,20.4876,6100.0
2005-06-30 13:00:00,36.15,36.16,36.13,36.16,6600.0,20.499,20.5046,20.4876,20.5046,6600.0
2005-06-30 13:05:00,36.16,36.24,36.16,36.24,16500.0,20.5046,20.55,20.5046,20.55,16500.0
2005-06-30 13:10:00,36.24,36.24,36.22,36.22,6900.0,20.55,20.55,20.5387,20.5387,6900.0
2005-06-30 13:15:00,36.22,36.25,36.22,36.24,16200.0,20.5387,20.5557,20.5387,20.55,16200.0
2005-06-30 13:20:00,36.25,36.26,36.23,36.24,5600.0,20.5557,20.5614,20.5443,20.55,5600.0
2005-06-30 13:25:00,36.25,36.26,36.24,36.26,13100.0,20.5557,20.5614,20.55,20.5614,13100.0
2005-06-30 13:30:00,36.26,36.26,36.22,36.24,21300.0,20.5614,20.5614,20.5387,20.55,21300.0
2005-06-30 13:35:00,36.24,36.26,36.23,36.26,8500.0,20.55,20.5614,20.5443,20.5614,8500.0
2005-06-30 13:40:00,36.26,36.26,36.24,36.25,8200.0,20.5614,20.5614,20.55,20.5557,8200.0
2005-06-30 13:45:00,36.26,36.26,36.23,36.24,8400.0,20.5614,20.5614,20.5443,20.55,8400.0
2005-06-30 13:50:00,36.25,36.27,36.25,36.27,5100.0,20.5557,20.567,20.5557,20.567,5100.0
2005-06-30 13:55:00,36.28,36.36,36.28,36.36,12600.0,20.5727,20.6181,20.5727,20.6181,12600.0
2005-06-30 14:00:00,36.38,36.43,36.36,36.42,25400.0,20.6294,20.6578,20.6181,20.6521,25400.0
2005-06-30 14:05:00,36.43,36.47,36.43,36.47,29100.0,20.6578,20.6804,20.6578,20.6804,29100.0
2005-06-30 14:10:00,36.47,36.5,36.46,36.5,39600.0,20.6804,20.6974,20.6748,20.6974,39600.0
2005-06-30 14:15:00,36.5,36.53,36.35,36.44,54200.0,20.6974,20.7145,20.6124,20.6634,54200.0
2005-06-30 14:20:00,36.44,36.48,36.28,36.41,44000.0,20.6634,20.6861,20.5727,20.6464,44000.0
2005-06-30 14:25:00,36.41,36.46,36.37,36.43,39400.0,20.6464,20.6748,20.6237,20.6578,39400.0
2005-06-30 14:30:00,36.42,36.44,36.31,36.35,41000.0,20.6521,20.6634,20.5897,20.6124,41000.0
2005-06-30 14:35:00,36.34,36.38,36.27,36.29,32900.0,20.6067,20.6294,20.567,20.5784,32900.0
2005-06-30 14:40:00,36.31,36.33,36.27,36.31,29800.0,20.5897,20.601,20.567,20.5897,29800.0
2005-06-30 14:45:00,36.32,36.38,36.32,36.38,35500.0,20.5954,20.6294,20.5954,20.6294,35500.0
2005-06-30 14:50:00,36.37,36.39,36.34,36.39,31900.0,20.6237,20.6351,20.6067,20.6351,31900.0
2005-06-30 14:55:00,36.39,36.44,36.38,36.42,73700.0,20.6351,20.6634,20.6294,20.6521,73700.0
2005-06-30 15:00:00,36.42,36.48,36.42,36.47,39500.0,20.6521,20.6861,20.6521,20.6804,39500.0
2005-06-30 15:05:00,36.47,36.47,36.38,36.42,29100.0,20.6804,20.6804,20.6294,20.6521,29100.0
2005-06-30 15:10:00,36.43,36.48,36.42,36.47,33200.0,20.6578,20.6861,20.6521,20.6804,33200.0
2005-06-30 15:15:00,36.47,36.47,36.44,36.46,23300.0,20.6804,20.6804,20.6634,20.6748,23300.0
2005-06-30 15:20:00,36.47,36.49,36.45,36.46,41800.0,20.6804,20.6918,20.6691,20.6748,41800.0
2005-06-30 15:25:00,36.46,36.48,36.44,36.46,36300.0,20.6748,20.6861,20.6634,20.6748,36300.0
2005-06-30 15:30:00,36.46,36.46,36.38,36.39,28000.0,20.6748,20.6748,20.6294,20.6351,28000.0
2005-06-30 15:35:00,36.38,36.41,36.35,36.36,34000.0,20.6294,20.6464,20.6124,20.6181,34000.0
2005-06-30 15:40:00,36.35,36.39,36.31,36.33,37000.0,20.6124,20.6351,20.5897,20.601,37000.0
2005-06-30 15:45:00,36.34,36.39,36.29,36.3,41700.0,20.6067,20.6351,20.5784,20.584,41700.0
2005-06-30 15:50:00,36.29,36.29,36.17,36.2,43100.0,20.5784,20.5784,20.5103,20.5273,43100.0
2005-06-30 15:55:00,36.19,36.2,36.09,36.18,99000.0,20.5217,20.5273,20.465,20.516,99000.0
2005-07-01 09:30:00,36.35,36.37,36.27,36.37,38900.0,20.6124,20.6237,20.567,20.6237,38900.0
2005-07-01 09:35:00,36.36,36.47,36.35,36.46,11100.0,20.6181,20.6804,20.6124,20.6748,11100.0
2005-07-01 09:40:00,36.47,36.49,36.22,36.27,23500.0,20.6804,20.6918,20.5387,20.567,23500.0
2005-07-01 09:45:00,36.28,36.33,36.28,36.29,13700.0,20.5727,20.601,20.5727,20.5784,13700.0
2005-07-01 09:50:00,36.29,36.4,36.25,36.36,20100.0,20.5784,20.6407,20.5557,20.6181,20100.0
2005-07-01 09:55:00,36.35,36.47,36.32,36.34,24500.0,20.6124,20.6804,20.5954,20.6067,24500.0
2005-07-01 10:00:00,36.35,36.44,36.34,36.43,19000.0,20.6124,20.6634,20.6067,20.6578,19000.0
2005-07-01 10:05:00,36.44,36.47,36.39,36.42,16800.0,20.6634,20.6804,20.6351,20.6521,16800.0
2005-07-01 10:10:00,36.42,36.42,36.33,36.37,29600.0,20.6521,20.6521,20.601,20.6237,29600.0
2005-07-01 10:15:00,36.37,36.39,36.31,36.37,11800.0,20.6237,20.6351,20.5897,20.6237,11800.0
2005-07-01 10:20:00,36.36,36.4,36.32,36.34,17200.0,20.6181,20.6407,20.5954,20.6067,17200.0
2005-07-01 10:25:00,36.35,36.43,36.26,36.43,28600.0,20.6124,20.6578,20.5614,20.6578,28600.0
2005-07-01 10:30:00,36.43,36.48,36.41,36.43,18700.0,20.6578,20.6861,20.6464,20.6578,18700.0
2005-07-01 10:35:00,36.42,36.44,36.37,36.43,13100.0,20.6521,20.6634,20.6237,20.6578,13100.0
2005-07-01 10:40:00,36.43,36.43,36.37,36.4,14500.0,20.6578,20.6578,20.6237,20.6407,14500.0
2005-07-01 10:45:00,36.4,36.4,36.35,36.39,13100.0,20.6407,20.6407,20.6124,20.6351,13100.0
2005-07-01 10:50:00,36.4,36.4,36.34,36.38,18400.0,20.6407,20.6407,20.6067,20.6294,18400.0
2005-07-01 10:55:00,36.38,36.38,36.32,36.35,11700.0,20.6294,20.6294,20.5954,20.6124,11700.0
2005-07-01 11:00:00,36.37,36.38,36.26,36.26,18300.0,20.6237,20.6294,20.5614,20.5614,18300.0
2005-07-01 11:05:00,36.27,36.31,36.21,36.21,21300.0,20.567,20.5897,20.533,20.533,21300.0
2005-07-01 11:10:00,36.23,36.34,36.23,36.32,17400.0,20.5443,20.6067,20.5443,20.5954,17400.0
2005-07-01 11:15:00,36.3,36.31,36.22,36.29,24300.0,20.584,20.5897,20.5387,20.5784,24300.0
2005-07-01 11:20:00,36.29,36.3,36.23,36.3,19800.0,20.5784,20.584,20.5443,20.584,19800.0
2005-07-01 11:25:00,36.29,36.3,36.24,36.27,22700.0,20.5784,20.584,20.55,20.567,22700.0
2005-07-01 11:30:00,36.27,36.3,36.26,36.27,12900.0,20.567,20.584,20.5614,20.567,12900.0
2005-07-01 11:35:00,36.28,36.29,36.23,36.27,8000.0,20.5727,20.5784,20.5443,20.567,8000.0
2005-07-01 11:40:00,36.27,36.3,36.24,36.28,24500.0,20.567,20.584,20.55,20.5727,24500.0
2005-07-01 11:45:00,36.28,36.29,36.22,36.24,12600.0,20.5727,20.5784,20.5387,20.55,12600.0
2005-07-01 11:50:00,36.24,36.25,36.2,36.2,8700.0,20.55,20.5557,20.5273,20.5273,8700.0
2005-07-01 11:55:00,36.21,36.21,36.15,36.16,8400.0,20.533,20.533,20.499,20.5046,8400.0
2005-07-01 12:00:00,36.16,36.17,36.14,36.16,6200.0,20.5046,20.5103,20.4933,20.5046,6200.0
2005-07-01 12:05:00,36.15,36.21,36.12,36.2,7500.0,20.499,20.533,20.482,20.5273,7500.0
2005-07-01 12:10:00,36.21,36.23,36.2,36.22,5300.0,20.533,20.5443,20.5273,20.5387,5300.0
2005-07-01 12:15:00,36.22,36.24,36.21,36.24,14600.0,20.5387,20.55,20.533,20.55,14600.0
2005-07-01 12:20:00,36.25,36.27,36.23,36.24,10500.0,20.5557,20.567,20.5443,20.55,10500.0
2005-07-01 12:25:00,36.24,36.25,36.13,36.18,39700.0,20.55,20.5557,20.4876,20.516,39700.0
2005-07-01 12:30:00,36.18,36.19,36.12,36.16,10100.0,20.516,20.5217,20.482,20.5046,10100.0
2005-07-01 12:35:00,36.16,36.18,36.15,36.16,10600.0,20.5046,20.516,20.499,20.5046,10600.0
2005-07-01 12:40:00,36.18,36.19,36.16,36.16,5100.0,20.516,20.5217,20.5046,20.5046,5100.0
2005-07-01 12:45:00,36.15,36.16,36.14,36.16,5700.0,20.499,20.5046,20.4933,20.5046,5700.0
2005-07-01 12:50:00,36.17,36.18,36.15,36.15,7900.0,20.5103,20.516,20.499,20.499,7900.0
2005-07-01 12:55:00,36.15,36.2,36.15,36.2,6900.0,20.499,20.5273,20.499,20.5273,6900.0
2005-07-01 13:00:00,36.19,36.2,36.14,36.18,9900.0,20.5217,20.5273,20.4933,20.516,9900.0
2005-07-01 13:05:00,36.17,36.17,36.15,36.15,4400.0,20.5103,20.5103,20.499,20.499,4400.0
2005-07-01 13:10:00,36.16,36.19,36.16,36.18,4500.0,20.5046,20.5217,20.5046,20.516,4500.0
2005-07-01 13:15:00,36.19,36.19,36.17,36.19,2000.0,20.5217,20.5217,20.5103,20.5217,2000.0
2005-07-01 13:20:00,36.18,36.2,36.17,36.18,14600.0,20.516,20.5273,20.5103,20.516,14600.0
2005-07-01 13:25:00,36.2,36.24,36.18,36.2,7300.0,20.5273,20.55,20.516,20.5273,7300.0
2005-07-01 13:30:00,36.2,36.23,36.2,36.23,8100.0,20.5273,20.5443,20.5273,20.5443,8100.0
2005-07-01 13:35:00,36.22,36.22,36.18,36.18,9000.0,20.5387,20.5387,20.516,20.516,9000.0
2005-07-01 13:40:00,36.18,36.2,36.16,36.17,5400.0,20.516,20.5273,20.5046,20.5103,5400.0
2005-07-01 13:45:00,36.17,36.2,36.17,36.2,3100.0,20.5103,20.5273,20.5103,20.5273,3100.0
2005-07-01 13:50:00,36.2,36.28,36.18,36.27,27100.0,20.5273,20.5727,20.516,20.567,27100.0
2005-07-01 13:55:00,36.27,36.3,36.25,36.3,23100.0,20.567,20.584,20.5557,20.584,23100.0
2005-07-01 14:00:00,36.28,36.3,36.27,36.29,21200.0,20.5727,20.584,20.567,20.5784,21200.0
2005-07-01 14:05:00,36.29,36.31,36.28,36.29,15900.0,20.5784,20.5897,20.5727,20.5784,15900.0
2005-07-01 14:10:00,36.28,36.28,36.18,36.18,44100.0,20.5727,20.5727,20.516,20.516,44100.0
2005-07-01 14:15:00,36.19,36.19,36.14,36.16,17400.0,20.5217,20.5217,20.4933,20.5046,17400.0
2005-07-01 14:20:00,36.15,36.2,36.15,36.17,16600.0,20.499,20.5273,20.499,20.5103,16600.0
2005-07-01 14:25:00,36.18,36.2,36.17,36.19,2900.0,20.516,20.5273,20.5103,20.5217,2900.0
2005-07-01 14:30:00,36.2,36.21,36.18,36.2,5900.0,20.5273,20.533,20.516,20.5273,5900.0
2005-07-01 14:35:00,36.18,36.21,36.17,36.19,9200.0,20.516,20.533,20.5103,20.5217,9200.0
2005-07-01 14:40:00,36.2,36.2,36.19,36.19,14400.0,20.5273,20.5273,20.5217,20.5217,14400.0
2005-07-01 14:45:00,36.18,36.2,36.17,36.2,11000.0,20.516,20.5273,20.5103,20.5273,11000.0
2005-07-01 14:50:00,36.21,36.23,36.21,36.23,2200.0,20.533,20.5443,20.533,20.5443,2200.0
2005-07-01 14:55:00,36.23,36.27,36.22,36.27,14200.0,20.5443,20.567,20.5387,20.567,14200.0
2005-07-01 15:00:00,36.27,36.27,36.23,36.25,23100.0,20.567,20.567,20.5443,20.5557,23100.0
2005-07-01 15:05:00,36.25,36.25,36.21,36.23,16200.0,20.5557,20.5557,20.533,20.5443,16200.0
2005-07-01 15:10:00,36.23,36.24,36.2,36.22,11000.0,20.5443,20.55,20.5273,20.5387,11000.0
2005-07-01 15:15:00,36.21,36.25,36.21,36.25,38400.0,20.533,20.5557,20.533,20.5557,38400.0
2005-07-01 15:20:00,36.24,36.25,36.19,36.19,19100.0,20.55,20.5557,20.5217,20.5217,19100.0
2005-07-01 15:25:00,36.19,36.21,36.19,36.2,10400.0,20.5217,20.533,20.5217,20.5273,10400.0
2005-07-01 15:30:00,36.2,36.24,36.18,36.23,24200.0,20.5273,20.55,20.516,20.5443,24200.0
2005-07-01 15:35:00,36.21,36.23,36.2,36.23,8500.0,20.533,20.5443,20.5273,20.5443,8500.0
2005-07-01 15:40:00,36.23,36.23,36.17,36.19,12200.0,20.5443,20.5443,20.5103,20.5217,12200.0
2005-07-01 15:45:00,36.2,36.22,36.18,36.19,27200.0,20.5273,20.5387,20.516,20.5217,27200.0
2005-07-01 15:50:00,36.18,36.21,36.18,36.21,24300.0,20.516,20.533,20.516,20.533,24300.0
2005-07-01 15:55:00,36.21,36.26,36.2,36.25,58100.0,20.533,20.5614,20.5273,20.5557,58100.0
2005-07-05 09:30:00,36.32,36.48,36.31,36.32,105900.0,20.5954,20.6861,20.5897,20.5954,105900.0
2005-07-05 09:35:00,36.32,36.33,36.26,36.32,29800.0,20.5954,20.601,20.5614,20.5954,29800.0
2005-07-05 09:40:00,36.32,36.37,36.28,36.37,36200.0,20.5954,20.6237,20.5727,20.6237,36200.0
2005-07-05 09:45:00,36.38,36.44,36.28,36.33,11700.0,20.6294,20.6634,20.5727,20.601,11700.0
2005-07-05 09:50:00,36.34,36.38,36.34,36.36,15900.0,20.6067,20.6294,20.6067,20.6181,15900.0
2005-07-05 09:55:00,36.36,36.47,36.36,36.41,20700.0,20.6181,20.6804,20.6181,20.6464,20700.0
2005-07-05 10:00:00,36.4,36.4,36.28,36.37,16300.0,20.6407,20.6407,20.5727,20.6237,16300.0
2005-07-05 10:05:00,36.37,36.43,36.27,36.43,10800.0,20.6237,20.6578,20.567,20.6578,10800.0
2005-07-05 10:10:00,36.43,36.45,36.36,36.43,19200.0,20.6578,20.6691,20.6181,20.6578,19200.0
2005-07-05 10:15:00,36.43,36.45,36.36,36.36,13200.0,20.6578,20.6691,20.6181,20.6181,13200.0
2005-07-05 10:20:00,36.36,36.37,36.29,36.32,25200.0,20.6181,20.6237,20.5784,20.5954,25200.0
2005-07-05 10:25:00,36.34,36.44,36.34,36.43,15800.0,20.6067,20.6634,20.6067,20.6578,15800.0
2005-07-05 10:30:00,36.42,36.49,36.42,36.48,19100.0,20.6521,20.6918,20.6521,20.6861,19100.0
2005-07-05 10:35:00,36.48,36.5,36.48,36.49,26300.0,20.6861,20.6974,20.6861,20.6918,26300.0
2005-07-05 10:40:00,36.49,36.5,36.43,36.44,14600.0,20.6918,20.6974,20.6578,20.6634,14600.0
2005-07-05 10:45:00,36.44,36.51,36.44,36.49,43500.0,20.6634,20.7031,20.6634,20.6918,43500.0
2005-07-05 10:50:00,36.5,36.5,36.42,36.42,12500.0,20.6974,20.6974,20.6521,20.6521,12500.0
2005-07-05 10:55:00,36.43,36.49,36.43,36.48,7700.0,20.6578,20.6918,20.6578,20.6861,7700.0
2005-07-05 11:00:00,36.49,36.52,36.49,36.5,9400.0,20.6918,20.7088,20.6918,20.6974,9400.0
2005-07-05 11:05:00,36.5,36.55,36.48,36.51,18300.0,20.6974,20.7258,20.6861,20.7031,18300.0
2005-07-05 11:10:00,36.51,36.57,36.49,36.49,19600.0,20.7031,20.7371,20.6918,20.6918,19600.0
2005-07-05 11:15:00,36.49,36.5,36.48,36.48,12200.0,20.6918,20.6974,20.6861,20.6861,12200.0
2005-07-05 11:20:00,36.48,36.49,36.47,36.48,12400.0,20.6861,20.6918,20.6804,20.6861,12400.0
2005-07-05 11:25:00,36.49,36.5,36.48,36.5,23000.0,20.6918,20.6974,20.6861,20.6974,23000.0
2005-07-05 11:30:00,36.5,36.59,36.49,36.51,30000.0,20.6974,20.7485,20.6918,20.7031,30000.0
2005-07-05 11:35:00,36.5,36.52,36.5,36.52,12700.0,20.6974,20.7088,20.6974,20.7088,12700.0
2005-07-05 11:40:00,36.52,36.52,36.49,36.5,8200.0,20.7088,20.7088,20.6918,20.6974,8200.0
2005-07-05 11:45:00,36.5,36.52,36.47,36.52,18400.0,20.6974,20.7088,20.6804,20.7088,18400.0
2005-07-05 11:50:00,36.53,36.61,36.53,36.6,11100.0,20.7145,20.7598,20.7145,20.7542,11100.0
2005-07-05 11:55:00,36.61,36.61,36.58,36.58,8100.0,20.7598,20.7598,20.7428,20.7428,8100.0
2005-07-05 12:00:00,36.59,36.71,36.59,36.71,19300.0,20.7485,20.8165,20.7485,20.8165,19300.0
2005-07-05 12:05:00,36.71,36.72,36.66,36.68,30500.0,20.8165,20.8222,20.7882,20.7995,30500.0
2005-07-05 12:10:00,36.68,36.7,36.66,36.68,12100.0,20.7995,20.8109,20.7882,20.7995,12100.0
2005-07-05 12:15:00,36.67,36.68,36.59,36.68,30700.0,20.7938,20.7995,20.7485,20.7995,30700.0
2005-07-05 12:20:00,36.69,36.76,36.69,36.76,27200.0,20.8052,20.8449,20.8052,20.8449,27200.0
2005-07-05 12:25:00,36.75,36.83,36.75,36.82,35600.0,20.8392,20.8846,20.8392,20.8789,35600.0
2005-07-05 12:30:00,36.82,36.85,36.78,36.85,46900.0,20.8789,20.8959,20.8562,20.8959,46900.0
2005-07-05 12:35:00,36.86,36.87,36.84,36.85,25300.0,20.9016,20.9073,20.8902,20.8959,25300.0
2005-07-05 12:40:00,36.87,36.87,36.84,36.85,18500.0,20.9073,20.9073,20.8902,20.8959,18500.0
2005-07-05 12:45:00,36.86,36.86,36.79,36.81,23500.0,20.9016,20.9016,20.8619,20.8732,23500.0
2005-07-05 12:50:00,36.81,36.84,36.81,36.83,18400.0,20.8732,20.8902,20.8732,20.8846,18400.0
2005-07-05 12:55:00,36.82,36.83,36.78,36.79,17000.0,20.8789,20.8846,20.8562,20.8619,17000.0
2005-07-05 13:00:00,36.8,36.81,36.76,36.77,32600.0,20.8676,20.8732,20.8449,20.8505,32600.0
2005-07-05 13:05:00,36.78,36.8,36.76,36.77,9000.0,20.8562,20.8676,20.8449,20.8505,9000.0
2005-07-05 13:10:00,36.77,36.83,36.76,36.78,11300.0,20.8505,20.8846,20.8449,20.8562,11300.0
2005-07-05 13:15:00,36.78,36.78,36.71,36.73,9700.0,20.8562,20.8562,20.8165,20.8279,9700.0
2005-07-05 13:20:00,36.74,36.8,36.74,36.8,21500.0,20.8335,20.8676,20.8335,20.8676,21500.0
2005-07-05 13:25:00,36.8,36.84,36.79,36.83,16400.0,20.8676,20.8902,20.8619,20.8846,16400.0
2005-07-05 13:30:00,36.82,36.82,36.8,36.8,20000.0,20.8789,20.8789,20.8676,20.8676,20000.0
2005-07-05 13:35:00,36.81,36.85,36.8,36.81,18300.0,20.8732,20.8959,20.8676,20.8732,18300.0
2005-07-05 13:40:00,36.82,36.88,36.81,36.87,11600.0,20.8789,20.9129,20.8732,20.9073,11600.0
2005-07-05 13:45:00,36.87,36.9,36.84,36.9,15400.0,20.9073,20.9243,20.8902,20.9243,15400.0
2005-07-05 13:50:00,36.9,36.91,36.89,36.9,22300.0,20.9243,20.9299,20.9186,20.9243,22300.0
2005-07-05 13:55:00,36.9,36.91,36.87,36.87,17900.0,20.9243,20.9299,20.9073,20.9073,17900.0
2005-07-05 14:00:00,36.89,36.89,36.84,36.84,14200.0,20.9186,20.9186,20.8902,20.8902,14200.0
2005-07-05 14:05:00,36.82,36.88,36.82,36.88,12300.0,20.8789,20.9129,20.8789,20.9129,12300.0
2005-07-05 14:10:00,36.88,36.9,36.83,36.85,23500.0,20.9129,20.9243,20.8846,20.8959,23500.0
2005-07-05 14:15:00,36.83,36.87,36.8,36.86,22700.0,20.8846,20.9073,20.8676,20.9016,22700.0
2005-07-05 14:20:00,36.87,36.88,36.85,36.86,18200.0,20.9073,20.9129,20.8959,20.9016,18200.0
2005-07-05 14:25:00,36.86,36.88,36.86,36.88,16100.0,20.9016,20.9129,20.9016,20.9129,16100.0
2005-07-05 14:30:00,36.88,36.88,36.84,36.86,22500.0,20.9129,20.9129,20.8902,20.9016,22500.0
2005-07-05 14:35:00,36.86,36.87,36.86,36.87,18600.0,20.9016,20.9073,20.9016,20.9073,18600.0
2005-07-05 14:40:00,36.86,36.9,36.86,36.9,21100.0,20.9016,20.9243,20.9016,20.9243,21100.0
2005-07-05 14:45:00,36.9,36.92,36.89,36.91,22700.0,20.9243,20.9356,20.9186,20.9299,22700.0
2005-07-05 14:50:00,36.92,36.96,36.9,36.96,20800.0,20.9356,20.9583,20.9243,20.9583,20800.0
2005-07-05 14:55:00,36.96,36.96,36.88,36.89,18600.0,20.9583,20.9583,20.9129,20.9186,18600.0
2005-07-05 15:00:00,36.88,36.92,36.88,36.9,32700.0,20.9129,20.9356,20.9129,20.9243,32700.0
2005-07-05 15:05:00,36.9,36.92,36.9,36.91,28700.0,20.9243,20.9356,20.9243,20.9299,28700.0
2005-07-05 15:10:00,36.9,36.92,36.9,36.9,20700.0,20.9243,20.9356,20.9243,20.9243,20700.0
2005-07-05 15:15:00,36.9,36.91,36.9,36.91,25800.0,20.9243,20.9299,20.9243,20.9299,25800.0
2005-07-05 15:20:00,36.9,36.93,36.88,36.88,23500.0,20.9243,20.9413,20.9129,20.9129,23500.0
2005-07-05 15:25:00,36.88,36.93,36.87,36.93,32700.0,20.9129,20.9413,20.9073,20.9413,32700.0
2005-07-05 15:30:00,36.92,36.96,36.9,36.95,33000.0,20.9356,20.9583,20.9243,20.9526,33000.0
2005-07-05 15:35:00,36.96,36.99,36.95,36.98,53400.0,20.9583,20.9753,20.9526,20.9696,53400.0
2005-07-05 15:40:00,36.97,37.02,36.96,36.99,64900.0,20.964,20.9923,20.9583,20.9753,64900.0
2005-07-05 15:45:00,36.97,36.99,36.92,36.96,45400.0,20.964,20.9753,20.9356,20.9583,45400.0
2005-07-05 15:50:00,36.93,36.93,36.87,36.9,63200.0,20.9413,20.9413,20.9073,20.9243,63200.0
2005-07-05 15:55:00,36.89,36.91,36.87,36.9,34400.0,20.9186,20.9299,20.9073,20.9243,34400.0
2005-07-06 09:30:00,36.74,36.74,36.58,36.61,42200.0,20.8335,20.8335,20.7428,20.7598,42200.0
2005-07-06 09:35:00,36.61,36.64,36.45,36.46,13900.0,20.7598,20.7768,20.6691,20.6748,13900.0
2005-07-06 09:40:00,36.46,36.71,36.46,36.71,24200.0,20.6748,20.8165,20.6748,20.8165,24200.0
2005-07-06 09:45:00,36.72,36.72,36.58,36.59,92300.0,20.8222,20.8222,20.7428,20.7485,92300.0
2005-07-06 09:50:00,36.6,36.63,36.6,36.61,19300.0,20.7542,20.7712,20.7542,20.7598,19300.0
2005-07-06 09:55:00,36.62,36.64,36.61,36.64,7300.0,20.7655,20.7768,20.7598,20.7768,7300.0
2005-07-06 10:00:00,36.64,36.8,36.6,36.69,37300.0,20.7768,20.8676,20.7542,20.8052,37300.0
2005-07-06 10:05:00,36.69,36.69,36.6,36.62,16700.0,20.8052,20.8052,20.7542,20.7655,16700.0
2005-07-06 10:10:00,36.62,36.67,36.62,36.66,9600.0,20.7655,20.7938,20.7655,20.7882,9600.0
2005-07-06 10:15:00,36.66,36.66,36.5,36.51,13900.0,20.7882,20.7882,20.6974,20.7031,13900.0
2005-07-06 10:20:00,36.51,36.58,36.48,36.55,12500.0,20.7031,20.7428,20.6861,20.7258,12500.0
2005-07-06 10:25:00,36.55,36.59,36.49,36.51,8800.0,20.7258,20.7485,20.6918,20.7031,8800.0
2005-07-06 10:30:00,36.52,36.58,36.5,36.58,15500.0,20.7088,20.7428,20.6974,20.7428,15500.0
2005-07-06 10:35:00,36.58,36.75,36.58,36.75,41400.0,20.7428,20.8392,20.7428,20.8392,41400.0
2005-07-06 10:40:00,36.75,36.79,36.75,36.76,16900.0,20.8392,20.8619,20.8392,20.8449,16900.0
2005-07-06 10:45:00,36.77,36.81,36.77,36.8,5300.0,20.8505,20.8732,20.8505,20.8676,5300.0
2005-07-06 10:50:00,36.81,36.97,36.8,36.86,20500.0,20.8732,20.964,20.8676,20.9016,20500.0
2005-07-06 10:55:00,36.86,36.95,36.86,36.94,37500.0,20.9016,20.9526,20.9016,20.9469,37500.0
2005-07-06 11:00:00,36.94,36.94,36.86,36.86,23200.0,20.9469,20.9469,20.9016,20.9016,23200.0
2005-07-06 11:05:00,36.85,36.85,36.82,36.85,17900.0,20.8959,20.8959,20.8789,20.8959,17900.0
2005-07-06 11:10:00,36.85,36.92,36.85,36.88,28900.0,20.8959,20.9356,20.8959,20.9129,28900.0
2005-07-06 11:15:00,36.89,36.95,36.89,36.94,13600.0,20.9186,20.9526,20.9186,20.9469,13600.0
2005-07-06 11:20:00,36.94,36.94,36.89,36.89,19500.0,20.9469,20.9469,20.9186,20.9186,19500.0
2005-07-06 11:25:00,36.89,36.9,36.88,36.88,9500.0,20.9186,20.9243,20.9129,20.9129,9500.0
2005-07-06 11:30:00,36.88,36.94,36.87,36.93,28100.0,20.9129,20.9469,20.9073,20.9413,28100.0
2005-07-06 11:35:00,36.94,36.95,36.92,36.92,279600.0,20.9469,20.9526,20.9356,20.9356,279600.0
2005-07-06 11:40:00,36.93,36.93,36.85,36.85,10800.0,20.9413,20.9413,20.8959,20.8959,10800.0
2005-07-06 11:45:00,36.85,36.85,36.76,36.76,14800.0,20.8959,20.8959,20.8449,20.8449,14800.0
2005-07-06 11:50:00,36.77,36.82,36.77,36.8,4700.0,20.8505,20.8789,20.8505,20.8676,4700.0
2005-07-06 11:55:00,36.82,36.85,36.81,36.84,11100.0,20.8789,20.8959,20.8732,20.8902,11100.0
2005-07-06 12:00:00,36.85,36.85,36.79,36.8,7500.0,20.8959,20.8959,20.8619,20.8676,7500.0
2005-07-06 12:05:00,36.83,36.84,36.82,36.82,12000.0,20.8846,20.8902,20.8789,20.8789,12000.0
2005-07-06 12:10:00,36.82,36.82,36.78,36.78,7300.0,20.8789,20.8789,20.8562,20.8562,7300.0
2005-07-06 12:15:00,36.77,36.79,36.77,36.77,5500.0,20.8505,20.8619,20.8505,20.8505,5500.0
2005-07-06 12:20:00,36.77,36.79,36.74,36.74,4900.0,20.8505,20.8619,20.8335,20.8335,4900.0
2005-07-06 12:25:00,36.74,36.74,36.7,36.73,20300.0,20.8335,20.8335,20.8109,20.8279,20300.0
2005-07-06 12:30:00,36.73,36.73,36.6,36.61,20200.0,20.8279,20.8279,20.7542,20.7598,20200.0
2005-07-06 12:35:00,36.61,36.61,36.59,36.6,2600.0,20.7598,20.7598,20.7485,20.7542,2600.0
2005-07-06 12:40:00,36.6,36.61,36.57,36.6,9100.0,20.7542,20.7598,20.7371,20.7542,9100.0
2005-07-06 12:45:00,36.58,36.61,36.56,36.61,9100.0,20.7428,20.7598,20.7315,20.7598,9100.0
2005-07-06 12:50:00,36.62,36.62,36.6,36.62,6000.0,20.7655,20.7655,20.7542,20.7655,6000.0
2005-07-06 12:55:00,36.61,36.62,36.59,36.61,4300.0,20.7598,20.7655,20.7485,20.7598,4300.0
2005-07-06 13:00:00,36.61,36.64,36.6,36.64,13200.0,20.7598,20.7768,20.7542,20.7768,13200.0
2005-07-06 13:05:00,36.65,36.66,36.63,36.64,6900.0,20.7825,20.7882,20.7712,20.7768,6900.0
2005-07-06 13:10:00,36.64,36.66,36.63,36.64,3900.0,20.7768,20.7882,20.7712,20.7768,3900.0
2005-07-06 13:15:00,36.65,36.69,36.65,36.68,3400.0,20.7825,20.8052,20.7825,20.7995,3400.0
2005-07-06 13:20:00,36.68,36.69,36.66,36.66,4300.0,20.7995,20.8052,20.7882,20.7882,4300.0
2005-07-06 13:25:00,36.65,36.66,36.6,36.64,8500.0,20.7825,20.7882,20.7542,20.7768,8500.0
2005-07-06 13:30:00,36.63,36.65,36.63,36.65,6300.0,20.7712,20.7825,20.7712,20.7825,6300.0
2005-07-06 13:35:00,36.64,36.66,36.61,36.62,5800.0,20.7768,20.7882,20.7598,20.7655,5800.0
2005-07-06 13:40:00,36.62,36.64,36.62,36.63,2800.0,20.7655,20.7768,20.7655,20.7712,2800.0
2005-07-06 13:45:00,36.64,36.67,36.61,36.66,12200.0,20.7768,20.7938,20.7598,20.7882,12200.0
2005-07-06 13:50:00,36.66,36.69,36.65,36.69,3200.0,20.7882,20.8052,20.7825,20.8052,3200.0
2005-07-06 13:55:00,36.69,36.7,36.63,36.63,7200.0,20.8052,20.8109,20.7712,20.7712,7200.0
2005-07-06 14:00:00,36.62,36.69,36.62,36.67,23000.0,20.7655,20.8052,20.7655,20.7938,23000.0
2005-07-06 14:05:00,36.67,36.67,36.6,36.61,7100.0,20.7938,20.7938,20.7542,20.7598,7100.0
2005-07-06 14:10:00,36.61,36.61,36.6,36.61,8400.0,20.7598,20.7598,20.7542,20.7598,8400.0
2005-07-06 14:15:00,36.61,36.61,36.58,36.58,8200.0,20.7598,20.7598,20.7428,20.7428,8200.0
2005-07-06 14:20:00,36.58,36.58,36.45,36.5,30100.0,20.7428,20.7428,20.6691,20.6974,30100.0
2005-07-06 14:25:00,36.49,36.5,36.39,36.41,20000.0,20.6918,20.6974,20.6351,20.6464,20000.0
2005-07-06 14:30:00,36.42,36.42,36.32,36.34,21300.0,20.6521,20.6521,20.5954,20.6067,21300.0
2005-07-06 14:35:00,36.35,36.4,36.35,36.37,14000.0,20.6124,20.6407,20.6124,20.6237,14000.0
2005-07-06 14:40:00,36.37,36.38,36.36,36.37,9400.0,20.6237,20.6294,20.6181,20.6237,9400.0
2005-07-06 14:45:00,36.38,36.4,36.37,36.38,9600.0,20.6294,20.6407,20.6237,20.6294,9600.0
2005-07-06 14:50:00,36.37,36.45,36.37,36.42,11800.0,20.6237,20.6691,20.6237,20.6521,11800.0
2005-07-06 14:55:00,36.42,36.45,36.41,36.42,18900.0,20.6521,20.6691,20.6464,20.6521,18900.0
2005-07-06 15:00:00,36.41,36.46,36.41,36.44,21100.0,20.6464,20.6748,20.6464,20.6634,21100.0
2005-07-06 15:05:00,36.44,36.45,36.41,36.44,11300.0,20.6634,20.6691,20.6464,20.6634,11300.0
2005-07-06 15:10:00,36.45,36.46,36.42,36.46,16800.0,20.6691,20.6748,20.6521,20.6748,16800.0
2005-07-06 15:15:00,36.45,36.46,36.37,36.38,16400.0,20.6691,20.6748,20.6237,20.6294,16400.0
2005-07-06 15:20:00,36.37,36.39,36.36,36.38,25600.0,20.6237,20.6351,20.6181,20.6294,25600.0
2005-07-06 15:25:00,36.39,36.41,36.37,36.41,15000.0,20.6351,20.6464,20.6237,20.6464,15000.0
2005-07-06 15:30:00,36.42,36.47,36.41,36.42,42900.0,20.6521,20.6804,20.6464,20.6521,42900.0
2005-07-06 15:35:00,36.42,36.43,36.35,36.35,19600.0,20.6521,20.6578,20.6124,20.6124,19600.0
2005-07-06 15:40:00,36.37,36.42,36.33,36.33,33000.0,20.6237,20.6521,20.601,20.601,33000.0
2005-07-06 15:45:00,36.33,36.39,36.31,36.39,25900.0,20.601,20.6351,20.5897,20.6351,25900.0
2005-07-06 15:50:00,36.4,36.46,36.36,36.46,53900.0,20.6407,20.6748,20.6181,20.6748,53900.0
2005-07-06 15:55:00,36.46,36.49,36.4,36.43,78800.0,20.6748,20.6918,20.6407,20.6578,78800.0
2005-07-07 09:30:00,36.0,36.06,35.7,36.02,50000.0,20.4139,20.4479,20.2438,20.4253,50000.0
2005-07-07 09:35:00,36.02,36.1,35.95,36.03,34100.0,20.4253,20.4706,20.3856,20.4309,34100.0
2005-07-07 09:40:00,36.05,36.26,36.04,36.08,16200.0,20.4423,20.5614,20.4366,20.4593,16200.0
2005-07-07 09:45:00,36.08,36.25,35.99,36.17,21900.0,20.4593,20.5557,20.4082,20.5103,21900.0
2005-07-07 09:50:00,36.18,36.23,35.97,36.03,33300.0,20.516,20.5443,20.3969,20.4309,33300.0
2005-07-07 09:55:00,36.04,36.05,35.91,35.95,39300.0,20.4366,20.4423,20.3629,20.3856,39300.0
2005-07-07 10:00:00,35.94,36.03,35.85,35.97,39000.0,20.3799,20.4309,20.3289,20.3969,39000.0
2005-07-07 10:05:00,35.97,36.07,35.94,36.03,16000.0,20.3969,20.4536,20.3799,20.4309,16000.0
2005-07-07 10:10:00,36.03,36.09,35.95,36.05,20400.0,20.4309,20.465,20.3856,20.4423,20400.0
2005-07-07 10:15:00,36.03,36.06,35.95,35.98,15700.0,20.4309,20.4479,20.3856,20.4026,15700.0
2005-07-07 10:20:00,35.99,36.03,35.93,35.98,23800.0,20.4082,20.4309,20.3742,20.4026,23800.0
2005-07-07 10:25:00,35.97,36.04,35.93,35.95,23100.0,20.3969,20.4366,20.3742,20.3856,23100.0
2005-07-07 10:30:00,35.95,35.97,35.87,35.9,26000.0,20.3856,20.3969,20.3402,20.3572,26000.0
2005-07-07 10:35:00,35.89,35.93,35.85,35.86,14500.0,20.3515,20.3742,20.3289,20.3345,14500.0
2005-07-07 10:40:00,35.85,35.94,35.81,35.89,15000.0,20.3289,20.3799,20.3062,20.3515,15000.0
2005-07-07 10:45:00,35.91,35.94,35.86,35.86,7900.0,20.3629,20.3799,20.3345,20.3345,7900.0
2005-07-07 10:50:00,35.85,35.88,35.77,35.88,18100.0,20.3289,20.3459,20.2835,20.3459,18100.0
2005-07-07 10:55:00,35.89,35.9,35.8,35.83,37000.0,20.3515,20.3572,20.3005,20.3175,37000.0
2005-07-07 11:00:00,35.81,35.89,35.7,35.89,37400.0,20.3062,20.3515,20.2438,20.3515,37400.0
2005-07-07 11:05:00,35.88,35.94,35.88,35.94,12800.0,20.3459,20.3799,20.3459,20.3799,12800.0
2005-07-07 11:10:00,35.93,36.06,35.93,36.0,16900.0,20.3742,20.4479,20.3742,20.4139,16900.0
2005-07-07 11:15:00,35.99,36.04,35.98,36.03,9400.0,20.4082,20.4366,20.4026,20.4309,9400.0
2005-07-07 11:20:00,36.04,36.15,36.04,36.09,12000.0,20.4366,20.499,20.4366,20.465,12000.0
2005-07-07 11:25:00,36.09,36.2,36.09,36.17,17300.0,20.465,20.5273,20.465,20.5103,17300.0
2005-07-07 11:30:00,36.17,36.18,36.08,36.09,12100.0,20.5103,20.516,20.4593,20.465,12100.0
2005-07-07 11:35:00,36.09,36.19,36.09,36.16,13900.0,20.465,20.5217,20.465,20.5046,13900.0
2005-07-07 11:40:00,36.16,36.23,36.16,36.21,15100.0,20.5046,20.5443,20.5046,20.533,15100.0
2005-07-07 11:45:00,36.2,36.22,36.19,36.22,16400.0,20.5273,20.5387,20.5217,20.5387,16400.0
2005-07-07 11:50:00,36.22,36.24,36.16,36.16,7800.0,20.5387,20.55,20.5046,20.5046,7800.0
2005-07-07 11:55:00,36.19,36.31,36.18,36.3,14500.0,20.5217,20.5897,20.516,20.584,14500.0
2005-07-07 12:00:00,36.29,36.34,36.27,36.28,16900.0,20.5784,20.6067,20.567,20.5727,16900.0
2005-07-07 12:05:00,36.27,36.29,36.27,36.27,4100.0,20.567,20.5784,20.567,20.567,4100.0
2005-07-07 12:10:00,36.26,36.31,36.21,36.21,13600.0,20.5614,20.5897,20.533,20.533,13600.0
2005-07-07 12:15:00,36.2,36.24,36.17,36.24,15400.0,20.5273,20.55,20.5103,20.55,15400.0
2005-07-07 12:20:00,36.24,36.3,36.23,36.24,9500.0,20.55,20.584,20.5443,20.55,9500.0
2005-07-07 12:25:00,36.25,36.26,36.2,36.23,9300.0,20.5557,20.5614,20.5273,20.5443,9300.0
2005-07-07 12:30:00,36.23,36.23,36.15,36.16,14600.0,20.5443,20.5443,20.499,20.5046,14600.0
2005-07-07 12:35:00,36.17,36.2,36.16,36.19,12400.0,20.5103,20.5273,20.5046,20.5217,12400.0
2005-07-07 12:40:00,36.19,36.21,36.18,36.19,20200.0,20.5217,20.533,20.516,20.5217,20200.0
2005-07-07 12:45:00,36.18,36.2,36.18,36.19,7100.0,20.516,20.5273,20.516,20.5217,7100.0
2005-07-07 12:50:00,36.19,36.19,36.15,36.16,11800.0,20.5217,20.5217,20.499,20.5046,11800.0
2005-07-07 12:55:00,36.18,36.18,36.14,36.17,10800.0,20.516,20.516,20.4933,20.5103,10800.0
2005-07-07 13:00:00,36.16,36.21,36.14,36.21,8800.0,20.5046,20.533,20.4933,20.533,8800.0
2005-07-07 13:05:00,36.2,36.21,36.18,36.18,8000.0,20.5273,20.533,20.516,20.516,8000.0
2005-07-07 13:10:00,36.18,36.18,36.15,36.16,10200.0,20.516,20.516,20.499,20.5046,10200.0
2005-07-07 13:15:00,36.16,36.18,36.15,36.15,12400.0,20.5046,20.516,20.499,20.499,12400.0
2005-07-07 13:20:00,36.15,36.15,36.08,36.14,11400.0,20.499,20.499,20.4593,20.4933,11400.0
2005-07-07 13:25:00,36.15,36.19,36.15,36.18,6400.0,20.499,20.5217,20.499,20.516,6400.0
2005-07-07 13:30:00,36.18,36.22,36.16,36.18,13400.0,20.516,20.5387,20.5046,20.516,13400.0
2005-07-07 13:35:00,36.18,36.19,36.1,36.12,15700.0,20.516,20.5217,20.4706,20.482,15700.0
2005-07-07 13:40:00,36.12,36.24,36.12,36.18,19700.0,20.482,20.55,20.482,20.516,19700.0
2005-07-07 13:45:00,36.17,36.2,36.11,36.19,17700.0,20.5103,20.5273,20.4763,20.5217,17700.0
2005-07-07 13:50:00,36.19,36.2,36.18,36.2,10100.0,20.5217,20.5273,20.516,20.5273,10100.0
2005-07-07 13:55:00,36.19,36.23,36.16,36.19,8300.0,20.5217,20.5443,20.5046,20.5217,8300.0
2005-07-07 14:00:00,36.18,36.18,36.13,36.15,11100.0,20.516,20.516,20.4876,20.499,11100.0
2005-07-07 14:05:00,36.14,36.2,36.14,36.17,7800.0,20.4933,20.5273,20.4933,20.5103,7800.0
2005-07-07 14:10:00,36.16,36.16,36.1,36.1,8900.0,20.5046,20.5046,20.4706,20.4706,8900.0
2005-07-07 14:15:00,36.1,36.12,36.07,36.08,10000.0,20.4706,20.482,20.4536,20.4593,10000.0
2005-07-07 14:20:00,36.08,36.08,36.05,36.05,8700.0,20.4593,20.4593,20.4423,20.4423,8700.0
2005-07-07 14:25:00,36.05,36.05,35.98,35.99,12300.0,20.4423,20.4423,20.4026,20.4082,12300.0
2005-07-07 14:30:00,36.0,36.03,35.95,36.03,33700.0,20.4139,20.4309,20.3856,20.4309,33700.0
2005-07-07 14:35:00,36.03,36.07,36.02,36.04,12700.0,20.4309,20.4536,20.4253,20.4366,12700.0
2005-07-07 14:40:00,36.02,36.05,35.98,35.99,14100.0,20.4253,20.4423,20.4026,20.4082,14100.0
2005-07-07 14:45:00,35.97,35.98,35.94,35.97,13200.0,20.3969,20.4026,20.3799,20.3969,13200.0
2005-07-07 14:50:00,35.96,36.05,35.96,36.05,12200.0,20.3912,20.4423,20.3912,20.4423,12200.0
2005-07-07 14:55:00,36.03,36.11,36.03,36.1,10100.0,20.4309,20.4763,20.4309,20.4706,10100.0
2005-07-07 15:00:00,36.11,36.18,36.08,36.16,17900.0,20.4763,20.516,20.4593,20.5046,17900.0
2005-07-07 15:05:00,36.18,36.24,36.15,36.2,26800.0,20.516,20.55,20.499,20.5273,26800.0
2005-07-07 15:10:00,36.2,36.2,36.15,36.17,32400.0,20.5273,20.5273,20.499,20.5103,32400.0
2005-07-07 15:15:00,36.17,36.18,36.13,36.17,16100.0,20.5103,20.516,20.4876,20.5103,16100.0
2005-07-07 15:20:00,36.17,36.22,36.17,36.18,20700.0,20.5103,20.5387,20.5103,20.516,20700.0
2005-07-07 15:25:00,36.19,36.2,36.16,36.2,18800.0,20.5217,20.5273,20.5046,20.5273,18800.0
2005-07-07 15:30:00,36.19,36.23,36.18,36.2,24700.0,20.5217,20.5443,20.516,20.5273,24700.0
2005-07-07 15:35:00,36.19,36.21,36.17,36.18,4700.0,20.5217,20.533,20.5103,20.516,4700.0
2005-07-07 15:40:00,36.18,36.18,36.13,36.15,18100.0,20.516,20.516,20.4876,20.499,18100.0
2005-07-07 15:45:00,36.14,36.21,36.12,36.18,16100.0,20.4933,20.533,20.482,20.516,16100.0
2005-07-07 15:50:00,36.18,36.23,36.17,36.23,27500.0,20.516,20.5443,20.5103,20.5443,27500.0
2005-07-07 15:55:00,36.23,36.25,36.19,36.19,32700.0,20.5443,20.5557,20.5217,20.5217,32700.0
2005-07-08 09:30:00,36.1,36.1,36.01,36.08,49100.0,20.4706,20.4706,20.4196,20.4593,49100.0
2005-07-08 09:35:00,36.08,36.25,36.08,36.21,17400.0,20.4593,20.5557,20.4593,20.533,17400.0
2005-07-08 09:40:00,36.21,36.27,36.09,36.17,19600.0,20.533,20.567,20.465,20.5103,19600.0
2005-07-08 09:45:00,36.19,36.25,36.18,36.23,23300.0,20.5217,20.5557,20.516,20.5443,23300.0
2005-07-08 09:50:00,36.3,36.3,36.28,36.29,9200.0,20.584,20.584,20.5727,20.5784,9200.0
2005-07-08 09:55:00,36.29,36.31,36.19,36.23,12800.0,20.5784,20.5897,20.5217,20.5443,12800.0
2005-07-08 10:00:00,36.24,36.24,36.17,36.21,20500.0,20.55,20.55,20.5103,20.533,20500.0
2005-07-08 10:05:00,36.22,36.35,36.22,36.24,21700.0,20.5387,20.6124,20.5387,20.55,21700.0
2005-07-08 10:10:00,36.25,36.32,36.24,36.28,7600.0,20.5557,20.5954,20.55,20.5727,7600.0
2005-07-08 10:15:00,36.27,36.29,36.14,36.14,65600.0,20.567,20.5784,20.4933,20.4933,65600.0
2005-07-08 10:20:00,36.14,36.28,36.14,36.27,14100.0,20.4933,20.5727,20.4933,20.567,14100.0
2005-07-08 10:25:00,36.28,36.3,36.27,36.3,9400.0,20.5727,20.584,20.567,20.584,9400.0
2005-07-08 10:30:00,36.3,36.36,36.3,36.31,14000.0,20.584,20.6181,20.584,20.5897,14000.0
2005-07-08 10:35:00,36.33,36.33,36.26,36.29,9300.0,20.601,20.601,20.5614,20.5784,9300.0
2005-07-08 10:40:00,36.28,36.28,36.23,36.23,12300.0,20.5727,20.5727,20.5443,20.5443,12300.0
2005-07-08 10:45:00,36.23,36.24,36.2,36.21,12700.0,20.5443,20.55,20.5273,20.533,12700.0
2005-07-08 10:50:00,36.22,36.24,36.17,36.17,32400.0,20.5387,20.55,20.5103,20.5103,32400.0
2005-07-08 10:55:00,36.2,36.22,36.19,36.22,7600.0,20.5273,20.5387,20.5217,20.5387,7600.0
2005-07-08 11:00:00,36.22,36.22,36.17,36.19,37400.0,20.5387,20.5387,20.5103,20.5217,37400.0
2005-07-08 11:05:00,36.19,36.22,36.18,36.22,19400.0,20.5217,20.5387,20.516,20.5387,19400.0
2005-07-08 11:10:00,36.22,36.26,36.21,36.25,15700.0,20.5387,20.5614,20.533,20.5557,15700.0
2005-07-08 11:15:00,36.25,36.25,36.21,36.23,24700.0,20.5557,20.5557,20.533,20.5443,24700.0
2005-07-08 11:20:00,36.23,36.4,36.23,36.4,38200.0,20.5443,20.6407,20.5443,20.6407,38200.0
2005-07-08 11:25:00,36.39,36.46,36.36,36.41,17900.0,20.6351,20.6748,20.6181,20.6464,17900.0
2005-07-08 11:30:00,36.42,36.5,36.4,36.48,85500.0,20.6521,20.6974,20.6407,20.6861,85500.0
2005-07-08 11:35:00,36.47,36.52,36.42,36.49,31700.0,20.6804,20.7088,20.6521,20.6918,31700.0
2005-07-08 11:40:00,36.49,36.57,36.48,36.57,11500.0,20.6918,20.7371,20.6861,20.7371,11500.0
2005-07-08 11:45:00,36.56,36.58,36.48,36.48,12200.0,20.7315,20.7428,20.6861,20.6861,12200.0
2005-07-08 11:50:00,36.48,36.6,36.48,36.58,31500.0,20.6861,20.7542,20.6861,20.7428,31500.0
2005-07-08 11:55:00,36.58,36.6,36.5,36.6,20700.0,20.7428,20.7542,20.6974,20.7542,20700.0
2005-07-08 12:00:00,36.6,36.73,36.6,36.67,13100.0,20.7542,20.8279,20.7542,20.7938,13100.0
2005-07-08 12:05:00,36.66,36.67,36.64,36.66,8600.0,20.7882,20.7938,20.7768,20.7882,8600.0
2005-07-08 12:10:00,36.67,36.87,36.67,36.86,69000.0,20.7938,20.9073,20.7938,20.9016,69000.0
2005-07-08 12:15:00,36.86,36.93,36.86,36.91,42900.0,20.9016,20.9413,20.9016,20.9299,42900.0
2005-07-08 12:20:00,36.92,36.99,36.86,36.98,47600.0,20.9356,20.9753,20.9016,20.9696,47600.0
2005-07-08 12:25:00,36.99,37.0,36.93,36.96,30900.0,20.9753,20.981,20.9413,20.9583,30900.0
2005-07-08 12:30:00,36.95,36.98,36.94,36.98,14300.0,20.9526,20.9696,20.9469,20.9696,14300.0
2005-07-08 12:35:00,36.98,36.98,36.93,36.93,13400.0,20.9696,20.9696,20.9413,20.9413,13400.0
2005-07-08 12:40:00,36.93,36.95,36.93,36.93,7500.0,20.9413,20.9526,20.9413,20.9413,7500.0
2005-07-08 12:45:00,36.93,36.94,36.88,36.88,18600.0,20.9413,20.9469,20.9129,20.9129,18600.0
2005-07-08 12:50:00,36.88,36.89,36.86,36.87,21000.0,20.9129,20.9186,20.9016,20.9073,21000.0
2005-07-08 12:55:00,36.88,36.88,36.86,36.87,12700.0,20.9129,20.9129,20.9016,20.9073,12700.0
2005-07-08 13:00:00,36.86,36.88,36.83,36.83,10500.0,20.9016,20.9129,20.8846,20.8846,10500.0
2005-07-08 13:05:00,36.84,36.84,36.76,36.8,26500.0,20.8902,20.8902,20.8449,20.8676,26500.0
2005-07-08 13:10:00,36.8,36.81,36.77,36.8,20400.0,20.8676,20.8732,20.8505,20.8676,20400.0
2005-07-08 13:15:00,36.78,36.8,36.73,36.75,12900.0,20.8562,20.8676,20.8279,20.8392,12900.0
2005-07-08 13:20:00,36.75,36.75,36.66,36.66,25100.0,20.8392,20.8392,20.7882,20.7882,25100.0
2005-07-08 13:25:00,36.67,36.67,36.61,36.66,18400.0,20.7938,20.7938,20.7598,20.7882,18400.0
2005-07-08 13:30:00,36.65,36.67,36.65,36.66,7300.0,20.7825,20.7938,20.7825,20.7882,7300.0
2005-07-08 13:35:00,36.66,36.66,36.64,36.64,14200.0,20.7882,20.7882,20.7768,20.7768,14200.0
2005-07-08 13:40:00,36.64,36.65,36.63,36.63,10600.0,20.7768,20.7825,20.7712,20.7712,10600.0
2005-07-08 13:45:00,36.62,36.66,36.6,36.61,15600.0,20.7655,20.7882,20.7542,20.7598,15600.0
2005-07-08 13:50:00,36.62,36.67,36.62,36.66,8800.0,20.7655,20.7938,20.7655,20.7882,8800.0
2005-07-08 13:55:00,36.66,36.69,36.66,36.69,5900.0,20.7882,20.8052,20.7882,20.8052,5900.0
2005-07-08 14:00:00,36.69,36.69,36.67,36.69,10700.0,20.8052,20.8052,20.7938,20.8052,10700.0
2005-07-08 14:05:00,36.69,36.72,36.69,36.7,11100.0,20.8052,20.8222,20.8052,20.8109,11100.0
2005-07-08 14:10:00,36.7,36.71,36.69,36.7,13400.0,20.8109,20.8165,20.8052,20.8109,13400.0
2005-07-08 14:15:00,36.71,36.76,36.71,36.76,167800.0,20.8165,20.8449,20.8165,20.8449,167800.0
2005-07-08 14:20:00,36.76,36.78,36.74,36.75,8400.0,20.8449,20.8562,20.8335,20.8392,8400.0
2005-07-08 14:25:00,36.75,36.76,36.74,36.75,26400.0,20.8392,20.8449,20.8335,20.8392,26400.0
2005-07-08 14:30:00,36.74,36.75,36.71,36.71,16200.0,20.8335,20.8392,20.8165,20.8165,16200.0
2005-07-08 14:35:00,36.72,36.72,36.7,36.72,5900.0,20.8222,20.8222,20.8109,20.8222,5900.0
2005-07-08 14:40:00,36.72,36.72,36.7,36.72,11000.0,20.8222,20.8222,20.8109,20.8222,11000.0
2005-07-08 14:45:00,36.73,36.74,36.72,36.74,14500.0,20.8279,20.8335,20.8222,20.8335,14500.0
2005-07-08 14:50:00,36.74,36.75,36.71,36.71,9700.0,20.8335,20.8392,20.8165,20.8165,9700.0
2005-07-08 14:55:00,36.71,36.73,36.65,36.72,10800.0,20.8165,20.8279,20.7825,20.8222,10800.0
2005-07-08 15:00:00,36.71,36.74,36.71,36.72,36100.0,20.8165,20.8335,20.8165,20.8222,36100.0
2005-07-08 15:05:00,36.73,36.74,36.67,36.7,25900.0,20.8279,20.8335,20.7938,20.8109,25900.0
2005-07-08 15:10:00,36.71,36.71,36.66,36.66,13500.0,20.8165,20.8165,20.7882,20.7882,13500.0
2005-07-08 15:15:00,36.66,36.66,36.62,36.64,19100.0,20.7882,20.7882,20.7655,20.7768,19100.0
2005-07-08 15:20:00,36.63,36.65,36.61,36.65,36200.0,20.7712,20.7825,20.7598,20.7825,36200.0
2005-07-08 15:25:00,36.65,36.65,36.64,36.64,41300.0,20.7825,20.7825,20.7768,20.7768,41300.0
2005-07-08 15:30:00,36.6,36.64,36.59,36.64,80300.0,20.7542,20.7768,20.7485,20.7768,80300.0
2005-07-08 15:35:00,36.64,36.67,36.63,36.65,35000.0,20.7768,20.7938,20.7712,20.7825,35000.0
2005-07-08 15:40:00,36.65,36.65,36.59,36.59,16200.0,20.7825,20.7825,20.7485,20.7485,16200.0
2005-07-08 15:45:00,36.59,36.59,36.48,36.5,68000.0,20.7485,20.7485,20.6861,20.6974,68000.0
2005-07-08 15:50:00,36.35,36.43,36.31,36.43,141000.0,20.6124,20.6578,20.5897,20.6578,141000.0
2005-07-08 15:55:00,36.43,36.51,36.42,36.51,109100.0,20.6578,20.7031,20.6521,20.7031,109100.0
2005-07-11 09:30:00,36.82,36.82,36.56,36.67,70600.0,20.8789,20.8789,20.7315,20.7938,70600.0
2005-07-11 09:35:00,36.67,36.92,36.67,36.92,17800.0,20.7938,20.9356,20.7938,20.9356,17800.0
2005-07-11 09:40:00,36.88,36.89,36.8,36.8,58100.0,20.9129,20.9186,20.8676,20.8676,58100.0
2005-07-11 09:45:00,36.79,36.8,36.72,36.76,27500.0,20.8619,20.8676,20.8222,20.8449,27500.0
2005-07-11 09:50:00,36.79,36.79,36.57,36.57,22700.0,20.8619,20.8619,20.7371,20.7371,22700.0
2005-07-11 09:55:00,36.57,36.58,36.5,36.53,14800.0,20.7371,20.7428,20.6974,20.7145,14800.0
2005-07-11 10:00:00,36.52,36.55,36.45,36.5,82200.0,20.7088,20.7258,20.6691,20.6974,82200.0
2005-07-11 10:05:00,36.51,36.56,36.44,36.44,19500.0,20.7031,20.7315,20.6634,20.6634,19500.0
2005-07-11 10:10:00,36.45,36.48,36.45,36.45,10500.0,20.6691,20.6861,20.6691,20.6691,10500.0
2005-07-11 10:15:00,36.45,36.48,36.45,36.48,36100.0,20.6691,20.6861,20.6691,20.6861,36100.0
2005-07-11 10:20:00,36.48,36.5,36.47,36.49,13800.0,20.6861,20.6974,20.6804,20.6918,13800.0
2005-07-11 10:25:00,36.49,36.5,36.49,36.5,17000.0,20.6918,20.6974,20.6918,20.6974,17000.0
2005-07-11 10:30:00,36.5,36.5,36.48,36.49,21400.0,20.6974,20.6974,20.6861,20.6918,21400.0
2005-07-11 10:35:00,36.5,36.5,36.49,36.49,10000.0,20.6974,20.6974,20.6918,20.6918,10000.0
2005-07-11 10:40:00,36.49,36.53,36.49,36.53,62000.0,20.6918,20.7145,20.6918,20.7145,62000.0
2005-07-11 10:45:00,36.53,36.55,36.5,36.55,37600.0,20.7145,20.7258,20.6974,20.7258,37600.0
2005-07-11 10:50:00,36.55,36.55,36.51,36.54,20200.0,20.7258,20.7258,20.7031,20.7201,20200.0
2005-07-11 10:55:00,36.53,36.55,36.52,36.52,16100.0,20.7145,20.7258,20.7088,20.7088,16100.0
2005-07-11 11:00:00,36.53,36.54,36.52,36.52,30200.0,20.7145,20.7201,20.7088,20.7088,30200.0
2005-07-11 11:05:00,36.53,36.55,36.53,36.55,24700.0,20.7145,20.7258,20.7145,20.7258,24700.0
2005-07-11 11:10:00,36.55,36.58,36.55,36.57,41300.0,20.7258,20.7428,20.7258,20.7371,41300.0
2005-07-11 11:15:00,36.57,36.6,36.54,36.57,42900.0,20.7371,20.7542,20.7201,20.7371,42900.0
2005-07-11 11:20:00,36.56,36.58,36.55,36.55,28600.0,20.7315,20.7428,20.7258,20.7258,28600.0
2005-07-11 11:25:00,36.55,36.57,36.54,36.57,20600.0,20.7258,20.7371,20.7201,20.7371,20600.0
2005-07-11 11:30:00,36.58,36.62,36.57,36.62,35700.0,20.7428,20.7655,20.7371,20.7655,35700.0
2005-07-11 11:35:00,36.6,36.61,36.56,36.59,21200.0,20.7542,20.7598,20.7315,20.7485,21200.0
2005-07-11 11:40:00,36.59,36.64,36.59,36.64,16100.0,20.7485,20.7768,20.7485,20.7768,16100.0
2005-07-11 11:45:00,36.64,36.66,36.64,36.65,13400.0,20.7768,20.7882,20.7768,20.7825,13400.0
2005-07-11 11:50:00,36.66,36.7,36.66,36.69,12400.0,20.7882,20.8109,20.7882,20.8052,12400.0
2005-07-11 11:55:00,36.7,36.71,36.69,36.71,10300.0,20.8109,20.8165,20.8052,20.8165,10300.0
2005-07-11 12:00:00,36.71,36.71,36.65,36.66,15800.0,20.8165,20.8165,20.7825,20.7882,15800.0
2005-07-11 12:05:00,36.66,36.71,36.65,36.71,12200.0,20.7882,20.8165,20.7825,20.8165,12200.0
2005-07-11 12:10:00,36.71,36.81,36.71,36.79,18900.0,20.8165,20.8732,20.8165,20.8619,18900.0
2005-07-11 12:15:00,36.8,36.81,36.78,36.78,15900.0,20.8676,20.8732,20.8562,20.8562,15900.0
2005-07-11 12:20:00,36.79,36.79,36.74,36.75,18800.0,20.8619,20.8619,20.8335,20.8392,18800.0
2005-07-11 12:25:00,36.76,36.76,36.62,36.62,9600.0,20.8449,20.8449,20.7655,20.7655,9600.0
2005-07-11 12:30:00,36.64,36.65,36.62,36.65,11200.0,20.7768,20.7825,20.7655,20.7825,11200.0
2005-07-11 12:35:00,36.65,36.66,36.64,36.66,20000.0,20.7825,20.7882,20.7768,20.7882,20000.0
2005-07-11 12:40:00,36.66,36.67,36.66,36.66,10400.0,20.7882,20.7938,20.7882,20.7882,10400.0
2005-07-11 12:45:00,36.66,36.67,36.65,36.65,14000.0,20.7882,20.7938,20.7825,20.7825,14000.0
2005-07-11 12:50:00,36.66,36.67,36.65,36.66,5400.0,20.7882,20.7938,20.7825,20.7882,5400.0
2005-07-11 12:55:00,36.66,36.66,36.57,36.61,16300.0,20.7882,20.7882,20.7371,20.7598,16300.0
2005-07-11 13:00:00,36.61,36.62,36.57,36.6,12800.0,20.7598,20.7655,20.7371,20.7542,12800.0
2005-07-11 13:05:00,36.59,36.61,36.58,36.61,6500.0,20.7485,20.7598,20.7428,20.7598,6500.0
2005-07-11 13:10:00,36.6,36.64,36.6,36.62,12700.0,20.7542,20.7768,20.7542,20.7655,12700.0
2005-07-11 13:15:00,36.63,36.63,36.6,36.61,19900.0,20.7712,20.7712,20.7542,20.7598,19900.0
2005-07-11 13:20:00,36.61,36.61,36.59,36.61,7100.0,20.7598,20.7598,20.7485,20.7598,7100.0
2005-07-11 13:25:00,36.6,36.62,36.59,36.61,4800.0,20.7542,20.7655,20.7485,20.7598,4800.0
2005-07-11 13:30:00,36.61,36.63,36.57,36.6,23000.0,20.7598,20.7712,20.7371,20.7542,23000.0
2005-07-11 13:35:00,36.6,36.61,36.59,36.6,2900.0,20.7542,20.7598,20.7485,20.7542,2900.0
2005-07-11 13:40:00,36.6,36.62,36.6,36.61,11900.0,20.7542,20.7655,20.7542,20.7598,11900.0
2005-07-11 13:45:00,36.61,36.62,36.55,36.56,12800.0,20.7598,20.7655,20.7258,20.7315,12800.0
2005-07-11 13:50:00,36.56,36.61,36.56,36.61,6700.0,20.7315,20.7598,20.7315,20.7598,6700.0
2005-07-11 13:55:00,36.6,36.61,36.57,36.59,9100.0,20.7542,20.7598,20.7371,20.7485,9100.0
2005-07-11 14:00:00,36.6,36.62,36.58,36.62,17300.0,20.7542,20.7655,20.7428,20.7655,17300.0
2005-07-11 14:05:00,36.62,36.65,36.59,36.6,20900.0,20.7655,20.7825,20.7485,20.7542,20900.0
2005-07-11 14:10:00,36.6,36.6,36.59,36.6,14200.0,20.7542,20.7542,20.7485,20.7542,14200.0
2005-07-11 14:15:00,36.59,36.6,36.55,36.55,38400.0,20.7485,20.7542,20.7258,20.7258,38400.0
2005-07-11 14:20:00,36.55,36.6,36.55,36.59,14800.0,20.7258,20.7542,20.7258,20.7485,14800.0
2005-07-11 14:25:00,36.59,36.6,36.54,36.57,9800.0,20.7485,20.7542,20.7201,20.7371,9800.0
2005-07-11 14:30:00,36.58,36.61,36.53,36.61,20800.0,20.7428,20.7598,20.7145,20.7598,20800.0
2005-07-11 14:35:00,36.61,36.64,36.58,36.64,7800.0,20.7598,20.7768,20.7428,20.7768,7800.0
2005-07-11 14:40:00,36.64,36.64,36.55,36.58,48000.0,20.7768,20.7768,20.7258,20.7428,48000.0
2005-07-11 14:45:00,36.58,36.58,36.55,36.57,15100.0,20.7428,20.7428,20.7258,20.7371,15100.0
2005-07-11 14:50:00,36.57,36.62,36.56,36.6,21700.0,20.7371,20.7655,20.7315,20.7542,21700.0
2005-07-11 14:55:00,36.6,36.61,36.57,36.61,6700.0,20.7542,20.7598,20.7371,20.7598,6700.0
2005-07-11 15:00:00,36.61,36.62,36.58,36.59,17800.0,20.7598,20.7655,20.7428,20.7485,17800.0
2005-07-11 15:05:00,36.58,36.59,36.55,36.56,13400.0,20.7428,20.7485,20.7258,20.7315,13400.0
2005-07-11 15:10:00,36.57,36.58,36.56,36.57,17600.0,20.7371,20.7428,20.7315,20.7371,17600.0
2005-07-11 15:15:00,36.57,36.61,36.56,36.58,20900.0,20.7371,20.7598,20.7315,20.7428,20900.0
2005-07-11 15:20:00,36.58,36.6,36.55,36.6,25100.0,20.7428,20.7542,20.7258,20.7542,25100.0
2005-07-11 15:25:00,36.6,36.65,36.59,36.64,30500.0,20.7542,20.7825,20.7485,20.7768,30500.0
2005-07-11 15:30:00,36.64,36.69,36.63,36.65,26100.0,20.7768,20.8052,20.7712,20.7825,26100.0
2005-07-11 15:35:00,36.66,36.66,36.64,36.64,29500.0,20.7882,20.7882,20.7768,20.7768,29500.0
2005-07-11 15:40:00,36.64,36.67,36.64,36.65,12900.0,20.7768,20.7938,20.7768,20.7825,12900.0
2005-07-11 15:45:00,36.65,36.65,36.62,36.64,16600.0,20.7825,20.7825,20.7655,20.7768,16600.0
2005-07-11 15:50:00,36.64,36.64,36.57,36.6,32400.0,20.7768,20.7768,20.7371,20.7542,32400.0
2005-07-11 15:55:00,36.59,36.67,36.59,36.62,89900.0,20.7485,20.7938,20.7485,20.7655,89900.0
2005-07-12 09:30:00,36.69,36.69,36.55,36.58,31800.0,20.8052,20.8052,20.7258,20.7428,31800.0
2005-07-12 09:35:00,36.58,36.66,36.54,36.64,23400.0,20.7428,20.7882,20.7201,20.7768,23400.0
2005-07-12 09:40:00,36.63,36.8,36.62,36.8,13900.0,20.7712,20.8676,20.7655,20.8676,13900.0
2005-07-12 09:45:00,36.8,36.97,36.79,36.96,66100.0,20.8676,20.964,20.8619,20.9583,66100.0
2005-07-12 09:50:00,36.97,37.0,36.88,36.89,23300.0,20.964,20.981,20.9129,20.9186,23300.0
2005-07-12 09:55:00,36.88,36.92,36.87,36.91,8800.0,20.9129,20.9356,20.9073,20.9299,8800.0
2005-07-12 10:00:00,36.94,36.96,36.87,36.87,18800.0,20.9469,20.9583,20.9073,20.9073,18800.0
2005-07-12 10:05:00,36.87,36.89,36.83,36.86,10700.0,20.9073,20.9186,20.8846,20.9016,10700.0
2005-07-12 10:10:00,36.88,36.9,36.87,36.89,13300.0,20.9129,20.9243,20.9073,20.9186,13300.0
2005-07-12 10:15:00,36.89,36.89,36.79,36.79,11100.0,20.9186,20.9186,20.8619,20.8619,11100.0
2005-07-12 10:20:00,36.82,36.89,36.79,36.86,113300.0,20.8789,20.9186,20.8619,20.9016,113300.0
2005-07-12 10:25:00,36.87,36.87,36.83,36.84,13300.0,20.9073,20.9073,20.8846,20.8902,13300.0
2005-07-12 10:30:00,36.83,36.84,36.8,36.83,26000.0,20.8846,20.8902,20.8676,20.8846,26000.0
2005-07-12 10:35:00,36.83,36.84,36.74,36.76,13000.0,20.8846,20.8902,20.8335,20.8449,13000.0
2005-07-12 10:40:00,36.76,36.78,36.66,36.75,45500.0,20.8449,20.8562,20.7882,20.8392,45500.0
2005-07-12 10:45:00,36.75,36.8,36.71,36.79,35800.0,20.8392,20.8676,20.8165,20.8619,35800.0
2005-07-12 10:50:00,36.8,36.85,36.76,36.76,11900.0,20.8676,20.8959,20.8449,20.8449,11900.0
2005-07-12 10:55:00,36.76,36.76,36.74,36.76,30100.0,20.8449,20.8449,20.8335,20.8449,30100.0
2005-07-12 11:00:00,36.76,36.78,36.68,36.68,17000.0,20.8449,20.8562,20.7995,20.7995,17000.0
2005-07-12 11:05:00,36.67,36.78,36.67,36.73,24600.0,20.7938,20.8562,20.7938,20.8279,24600.0
2005-07-12 11:10:00,36.71,36.77,36.71,36.76,60300.0,20.8165,20.8505,20.8165,20.8449,60300.0
2005-07-12 11:15:00,36.77,36.77,36.75,36.76,1800.0,20.8505,20.8505,20.8392,20.8449,1800.0
2005-07-12 11:20:00,36.75,36.79,36.69,36.73,34000.0,20.8392,20.8619,20.8052,20.8279,34000.0
2005-07-12 11:25:00,36.74,36.75,36.64,36.75,32000.0,20.8335,20.8392,20.7768,20.8392,32000.0
2005-07-12 11:30:00,36.74,36.76,36.72,36.75,54400.0,20.8335,20.8449,20.8222,20.8392,54400.0
2005-07-12 11:35:00,36.76,36.9,36.75,36.79,23800.0,20.8449,20.9243,20.8392,20.8619,23800.0
2005-07-12 11:40:00,36.78,36.78,36.74,36.74,7900.0,20.8562,20.8562,20.8335,20.8335,7900.0
2005-07-12 11:45:00,36.75,36.76,36.72,36.75,19500.0,20.8392,20.8449,20.8222,20.8392,19500.0
2005-07-12 11:50:00,36.75,36.77,36.74,36.76,12300.0,20.8392,20.8505,20.8335,20.8449,12300.0
2005-07-12 11:55:00,36.76,36.76,36.75,36.75,42800.0,20.8449,20.8449,20.8392,20.8392,42800.0
2005-07-12 12:00:00,36.75,36.76,36.72,36.76,9500.0,20.8392,20.8449,20.8222,20.8449,9500.0
2005-07-12 12:05:00,36.76,36.78,36.75,36.76,14700.0,20.8449,20.8562,20.8392,20.8449,14700.0
2005-07-12 12:10:00,36.77,36.78,36.77,36.77,900.0,20.8505,20.8562,20.8505,20.8505,900.0
2005-07-12 12:15:00,36.77,36.78,36.75,36.78,10500.0,20.8505,20.8562,20.8392,20.8562,10500.0
2005-07-12 12:20:00,36.77,36.8,36.75,36.8,31800.0,20.8505,20.8676,20.8392,20.8676,31800.0
2005-07-12 12:25:00,36.8,36.8,36.78,36.8,2900.0,20.8676,20.8676,20.8562,20.8676,2900.0
2005-07-12 12:30:00,36.79,36.79,36.75,36.76,48000.0,20.8619,20.8619,20.8392,20.8449,48000.0
2005-07-12 12:35:00,36.77,36.78,36.75,36.78,2900.0,20.8505,20.8562,20.8392,20.8562,2900.0
2005-07-12 12:40:00,36.78,36.78,36.77,36.77,5700.0,20.8562,20.8562,20.8505,20.8505,5700.0
2005-07-12 12:45:00,36.75,36.76,36.75,36.75,59600.0,20.8392,20.8449,20.8392,20.8392,59600.0
2005-07-12 12:50:00,36.75,36.76,36.74,36.75,2800.0,20.8392,20.8449,20.8335,20.8392,2800.0
2005-07-12 12:55:00,36.75,36.75,36.75,36.75,4500.0,20.8392,20.8392,20.8392,20.8392,4500.0
2005-07-12 13:00:00,36.75,36.75,36.73,36.74,3000.0,20.8392,20.8392,20.8279,20.8335,3000.0
2005-07-12 13:05:00,36.74,36.75,36.74,36.75,66200.0,20.8335,20.8392,20.8335,20.8392,66200.0
2005-07-12 13:10:00,36.75,36.75,36.74,36.75,6000.0,20.8392,20.8392,20.8335,20.8392,6000.0
2005-07-12 13:15:00,36.75,36.76,36.74,36.74,4800.0,20.8392,20.8449,20.8335,20.8335,4800.0
2005-07-12 13:20:00,36.75,36.76,36.75,36.76,5100.0,20.8392,20.8449,20.8392,20.8449,5100.0
2005-07-12 13:25:00,36.75,36.82,36.75,36.77,30900.0,20.8392,20.8789,20.8392,20.8505,30900.0
2005-07-12 13:30:00,36.76,36.77,36.75,36.75,8600.0,20.8449,20.8505,20.8392,20.8392,8600.0
2005-07-12 13:35:00,36.75,36.75,36.73,36.75,9900.0,20.8392,20.8392,20.8279,20.8392,9900.0
2005-07-12 13:40:00,36.75,36.76,36.73,36.73,5700.0,20.8392,20.8449,20.8279,20.8279,5700.0
2005-07-12 13:45:00,36.73,36.76,36.73,36.76,7000.0,20.8279,20.8449,20.8279,20.8449,7000.0
2005-07-12 13:50:00,36.76,36.83,36.76,36.82,15800.0,20.8449,20.8846,20.8449,20.8789,15800.0
2005-07-12 13:55:00,36.83,36.84,36.81,36.81,22000.0,20.8846,20.8902,20.8732,20.8732,22000.0
2005-07-12 14:00:00,36.8,36.81,36.79,36.8,4200.0,20.8676,20.8732,20.8619,20.8676,4200.0
2005-07-12 14:05:00,36.8,36.81,36.78,36.78,27400.0,20.8676,20.8732,20.8562,20.8562,27400.0
2005-07-12 14:10:00,36.78,36.8,36.78,36.79,7900.0,20.8562,20.8676,20.8562,20.8619,7900.0
2005-07-12 14:15:00,36.79,36.8,36.78,36.8,13000.0,20.8619,20.8676,20.8562,20.8676,13000.0
2005-07-12 14:20:00,36.79,36.79,36.74,36.74,35700.0,20.8619,20.8619,20.8335,20.8335,35700.0
2005-07-12 14:25:00,36.75,36.79,36.75,36.77,18100.0,20.8392,20.8619,20.8392,20.8505,18100.0
2005-07-12 14:30:00,36.74,36.78,36.71,36.76,35900.0,20.8335,20.8562,20.8165,20.8449,35900.0
2005-07-12 14:35:00,36.76,36.76,36.73,36.73,12200.0,20.8449,20.8449,20.8279,20.8279,12200.0
2005-07-12 14:40:00,36.73,36.73,36.7,36.71,24900.0,20.8279,20.8279,20.8109,20.8165,24900.0
2005-07-12 14:45:00,36.71,36.72,36.7,36.71,11200.0,20.8165,20.8222,20.8109,20.8165,11200.0
2005-07-12 14:50:00,36.71,36.71,36.7,36.71,26900.0,20.8165,20.8165,20.8109,20.8165,26900.0
2005-07-12 14:55:00,36.71,36.72,36.68,36.71,10100.0,20.8165,20.8222,20.7995,20.8165,10100.0
2005-07-12 15:00:00,36.72,36.76,36.72,36.75,10200.0,20.8222,20.8449,20.8222,20.8392,10200.0
2005-07-12 15:05:00,36.75,36.78,36.74,36.77,13500.0,20.8392,20.8562,20.8335,20.8505,13500.0
2005-07-12 15:10:00,36.77,36.82,36.77,36.81,29900.0,20.8505,20.8789,20.8505,20.8732,29900.0
2005-07-12 15:15:00,36.81,36.81,36.75,36.76,39900.0,20.8732,20.8732,20.8392,20.8449,39900.0
2005-07-12 15:20:00,36.76,36.78,36.72,36.74,34800.0,20.8449,20.8562,20.8222,20.8335,34800.0
2005-07-12 15:25:00,36.73,36.81,36.73,36.8,17600.0,20.8279,20.8732,20.8279,20.8676,17600.0
2005-07-12 15:30:00,36.8,36.81,36.74,36.76,20600.0,20.8676,20.8732,20.8335,20.8449,20600.0
2005-07-12 15:35:00,36.76,36.8,36.76,36.78,7400.0,20.8449,20.8676,20.8449,20.8562,7400.0
2005-07-12 15:40:00,36.78,36.78,36.7,36.72,31300.0,20.8562,20.8562,20.8109,20.8222,31300.0
2005-07-12 15:45:00,36.72,36.74,36.71,36.72,16200.0,20.8222,20.8335,20.8165,20.8222,16200.0
2005-07-12 15:50:00,36.73,36.76,36.73,36.74,23300.0,20.8279,20.8449,20.8279,20.8335,23300.0
2005-07-12 15:55:00,36.75,36.76,36.71,36.75,37900.0,20.8392,20.8449,20.8165,20.8392,37900.0
2005-07-13 09:30:00,36.65,36.73,36.65,36.7,34700.0,20.7825,20.8279,20.7825,20.8109,34700.0
2005-07-13 09:35:00,36.74,36.76,36.65,36.65,10000.0,20.8335,20.8449,20.7825,20.7825,10000.0
2005-07-13 09:40:00,36.74,36.74,36.6,36.62,13000.0,20.8335,20.8335,20.7542,20.7655,13000.0
2005-07-13 09:45:00,36.62,36.7,36.55,36.56,90000.0,20.7655,20.8109,20.7258,20.7315,90000.0
2005-07-13 09:50:00,36.5,36.58,36.5,36.5,27900.0,20.6974,20.7428,20.6974,20.6974,27900.0
2005-07-13 09:55:00,36.55,36.61,36.51,36.57,8300.0,20.7258,20.7598,20.7031,20.7371,8300.0
2005-07-13 10:00:00,36.58,36.62,36.56,36.6,6100.0,20.7428,20.7655,20.7315,20.7542,6100.0
2005-07-13 10:05:00,36.6,36.64,36.55,36.55,10100.0,20.7542,20.7768,20.7258,20.7258,10100.0
2005-07-13 10:10:00,36.55,36.6,36.54,36.59,5000.0,20.7258,20.7542,20.7201,20.7485,5000.0
2005-07-13 10:15:00,36.57,36.58,36.51,36.55,4700.0,20.7371,20.7428,20.7031,20.7258,4700.0
2005-07-13 10:20:00,36.54,36.56,36.41,36.41,22700.0,20.7201,20.7315,20.6464,20.6464,22700.0
2005-07-13 10:25:00,36.41,36.48,36.41,36.48,14400.0,20.6464,20.6861,20.6464,20.6861,14400.0
2005-07-13 10:30:00,36.48,36.5,36.36,36.45,49900.0,20.6861,20.6974,20.6181,20.6691,49900.0
2005-07-13 10:35:00,36.44,36.55,36.42,36.45,32500.0,20.6634,20.7258,20.6521,20.6691,32500.0
2005-07-13 10:40:00,36.45,36.51,36.42,36.42,9100.0,20.6691,20.7031,20.6521,20.6521,9100.0
2005-07-13 10:45:00,36.43,36.5,36.43,36.49,13600.0,20.6578,20.6974,20.6578,20.6918,13600.0
2005-07-13 10:50:00,36.49,36.51,36.44,36.46,10400.0,20.6918,20.7031,20.6634,20.6748,10400.0
2005-07-13 10:55:00,36.47,36.5,36.45,36.45,4100.0,20.6804,20.6974,20.6691,20.6691,4100.0
2005-07-13 11:00:00,36.45,36.5,36.44,36.47,9200.0,20.6691,20.6974,20.6634,20.6804,9200.0
2005-07-13 11:05:00,36.48,36.5,36.45,36.46,11300.0,20.6861,20.6974,20.6691,20.6748,11300.0
2005-07-13 11:10:00,36.46,36.54,36.45,36.48,13800.0,20.6748,20.7201,20.6691,20.6861,13800.0
2005-07-13 11:15:00,36.48,36.52,36.46,36.51,9500.0,20.6861,20.7088,20.6748,20.7031,9500.0
2005-07-13 11:20:00,36.51,36.55,36.51,36.54,7200.0,20.7031,20.7258,20.7031,20.7201,7200.0
2005-07-13 11:25:00,36.52,36.59,36.51,36.57,7500.0,20.7088,20.7485,20.7031,20.7371,7500.0
2005-07-13 11:30:00,36.56,36.61,36.56,36.61,8800.0,20.7315,20.7598,20.7315,20.7598,8800.0
2005-07-13 11:35:00,36.61,36.61,36.49,36.49,21200.0,20.7598,20.7598,20.6918,20.6918,21200.0
2005-07-13 11:40:00,36.49,36.5,36.48,36.48,9800.0,20.6918,20.6974,20.6861,20.6861,9800.0
2005-07-13 11:45:00,36.49,36.5,36.48,36.49,10000.0,20.6918,20.6974,20.6861,20.6918,10000.0
2005-07-13 11:50:00,36.5,36.5,36.45,36.45,21800.0,20.6974,20.6974,20.6691,20.6691,21800.0
2005-07-13 11:55:00,36.48,36.49,36.45,36.49,1500.0,20.6861,20.6918,20.6691,20.6918,1500.0
2005-07-13 12:00:00,36.49,36.5,36.45,36.46,15900.0,20.6918,20.6974,20.6691,20.6748,15900.0
2005-07-13 12:05:00,36.46,36.47,36.45,36.47,6700.0,20.6748,20.6804,20.6691,20.6804,6700.0
2005-07-13 12:10:00,36.47,36.47,36.45,36.47,8400.0,20.6804,20.6804,20.6691,20.6804,8400.0
2005-07-13 12:15:00,36.47,36.47,36.44,36.44,8800.0,20.6804,20.6804,20.6634,20.6634,8800.0
2005-07-13 12:20:00,36.44,36.47,36.43,36.45,9100.0,20.6634,20.6804,20.6578,20.6691,9100.0
2005-07-13 12:25:00,36.46,36.47,36.46,36.47,9400.0,20.6748,20.6804,20.6748,20.6804,9400.0
2005-07-13 12:30:00,36.47,36.47,36.46,36.47,14200.0,20.6804,20.6804,20.6748,20.6804,14200.0
2005-07-13 12:35:00,36.47,36.47,36.45,36.45,10000.0,20.6804,20.6804,20.6691,20.6691,10000.0
2005-07-13 12:40:00,36.45,36.46,36.38,36.39,27100.0,20.6691,20.6748,20.6294,20.6351,27100.0
2005-07-13 12:45:00,36.39,36.39,36.35,36.36,22900.0,20.6351,20.6351,20.6124,20.6181,22900.0
2005-07-13 12:50:00,36.36,36.36,36.35,36.36,69600.0,20.6181,20.6181,20.6124,20.6181,69600.0
2005-07-13 12:55:00,36.38,36.41,36.36,36.41,15500.0,20.6294,20.6464,20.6181,20.6464,15500.0
2005-07-13 13:00:00,36.4,36.42,36.39,36.41,6800.0,20.6407,20.6521,20.6351,20.6464,6800.0
2005-07-13 13:05:00,36.42,36.43,36.4,36.4,14800.0,20.6521,20.6578,20.6407,20.6407,14800.0
2005-07-13 13:10:00,36.41,36.42,36.4,36.42,5600.0,20.6464,20.6521,20.6407,20.6521,5600.0
2005-07-13 13:15:00,36.42,36.43,36.4,36.42,9100.0,20.6521,20.6578,20.6407,20.6521,9100.0
2005-07-13 13:20:00,36.43,36.45,36.42,36.43,4900.0,20.6578,20.6691,20.6521,20.6578,4900.0
2005-07-13 13:25:00,36.42,36.45,36.39,36.42,9300.0,20.6521,20.6691,20.6351,20.6521,9300.0
2005-07-13 13:30:00,36.4,36.43,36.4,36.43,13700.0,20.6407,20.6578,20.6407,20.6578,13700.0
2005-07-13 13:35:00,36.44,36.45,36.41,36.44,6100.0,20.6634,20.6691,20.6464,20.6634,6100.0
2005-07-13 13:40:00,36.44,36.45,36.43,36.43,14200.0,20.6634,20.6691,20.6578,20.6578,14200.0
2005-07-13 13:45:00,36.44,36.45,36.4,36.42,2800.0,20.6634,20.6691,20.6407,20.6521,2800.0
2005-07-13 13:50:00,36.43,36.44,36.42,36.43,13100.0,20.6578,20.6634,20.6521,20.6578,13100.0
2005-07-13 13:55:00,36.43,36.43,36.41,36.42,6800.0,20.6578,20.6578,20.6464,20.6521,6800.0
2005-07-13 14:00:00,36.42,36.44,36.38,36.4,16400.0,20.6521,20.6634,20.6294,20.6407,16400.0
2005-07-13 14:05:00,36.41,36.41,36.37,36.38,6200.0,20.6464,20.6464,20.6237,20.6294,6200.0
2005-07-13 14:10:00,36.38,36.4,36.37,36.38,20400.0,20.6294,20.6407,20.6237,20.6294,20400.0
2005-07-13 14:15:00,36.38,36.44,36.38,36.43,52900.0,20.6294,20.6634,20.6294,20.6578,52900.0
2005-07-13 14:20:00,36.43,36.45,36.42,36.45,32500.0,20.6578,20.6691,20.6521,20.6691,32500.0
2005-07-13 14:25:00,36.45,36.45,36.4,36.45,13300.0,20.6691,20.6691,20.6407,20.6691,13300.0
2005-07-13 14:30:00,36.45,36.46,36.44,36.45,8900.0,20.6691,20.6748,20.6634,20.6691,8900.0
2005-07-13 14:35:00,36.46,36.5,36.44,36.5,14400.0,20.6748,20.6974,20.6634,20.6974,14400.0
2005-07-13 14:40:00,36.48,36.53,36.48,36.53,12100.0,20.6861,20.7145,20.6861,20.7145,12100.0
2005-07-13 14:45:00,36.53,36.53,36.49,36.52,14900.0,20.7145,20.7145,20.6918,20.7088,14900.0
2005-07-13 14:50:00,36.5,36.52,36.48,36.51,13700.0,20.6974,20.7088,20.6861,20.7031,13700.0
2005-07-13 14:55:00,36.5,36.5,36.43,36.46,8100.0,20.6974,20.6974,20.6578,20.6748,8100.0
2005-07-13 15:00:00,36.45,36.46,36.39,36.46,8500.0,20.6691,20.6748,20.6351,20.6748,8500.0
2005-07-13 15:05:00,36.44,36.48,36.42,36.48,14300.0,20.6634,20.6861,20.6521,20.6861,14300.0
2005-07-13 15:10:00,36.49,36.52,36.47,36.52,24100.0,20.6918,20.7088,20.6804,20.7088,24100.0
2005-07-13 15:15:00,36.51,36.58,36.49,36.58,23100.0,20.7031,20.7428,20.6918,20.7428,23100.0
2005-07-13 15:20:00,36.58,36.6,36.57,36.6,16100.0,20.7428,20.7542,20.7371,20.7542,16100.0
2005-07-13 15:25:00,36.57,36.61,36.57,36.61,12800.0,20.7371,20.7598,20.7371,20.7598,12800.0
2005-07-13 15:30:00,36.62,36.63,36.57,36.59,30500.0,20.7655,20.7712,20.7371,20.7485,30500.0
2005-07-13 15:35:00,36.59,36.59,36.5,36.54,25500.0,20.7485,20.7485,20.6974,20.7201,25500.0
2005-07-13 15:40:00,36.52,36.55,36.5,36.5,28600.0,20.7088,20.7258,20.6974,20.6974,28600.0
2005-07-13 15:45:00,36.5,36.52,36.49,36.52,27600.0,20.6974,20.7088,20.6918,20.7088,27600.0
2005-07-13 15:50:00,36.52,36.53,36.49,36.53,24500.0,20.7088,20.7145,20.6918,20.7145,24500.0
2005-07-13 15:55:00,36.53,36.54,36.5,36.54,37300.0,20.7145,20.7201,20.6974,20.7201,37300.0
2005-07-14 09:30:00,36.61,36.67,36.51,36.55,49200.0,20.7598,20.7938,20.7031,20.7258,49200.0
2005-07-14 09:35:00,36.58,36.74,36.56,36.7,19200.0,20.7428,20.8335,20.7315,20.8109,19200.0
2005-07-14 09:40:00,36.7,36.72,36.65,36.72,10800.0,20.8109,20.8222,20.7825,20.8222,10800.0
2005-07-14 09:45:00,36.68,36.74,36.66,36.67,11400.0,20.7995,20.8335,20.7882,20.7938,11400.0
2005-07-14 09:50:00,36.67,36.75,36.67,36.75,21500.0,20.7938,20.8392,20.7938,20.8392,21500.0
2005-07-14 09:55:00,36.75,36.82,36.72,36.75,27900.0,20.8392,20.8789,20.8222,20.8392,27900.0
2005-07-14 10:00:00,36.75,36.79,36.64,36.64,14000.0,20.8392,20.8619,20.7768,20.7768,14000.0
2005-07-14 10:05:00,36.67,36.68,36.63,36.64,7500.0,20.7938,20.7995,20.7712,20.7768,7500.0
2005-07-14 10:10:00,36.63,36.64,36.6,36.6,9900.0,20.7712,20.7768,20.7542,20.7542,9900.0
2005-07-14 10:15:00,36.61,36.74,36.61,36.74,22900.0,20.7598,20.8335,20.7598,20.8335,22900.0
2005-07-14 10:20:00,36.74,36.81,36.73,36.79,15400.0,20.8335,20.8732,20.8279,20.8619,15400.0
2005-07-14 10:25:00,36.8,36.85,36.79,36.85,7500.0,20.8676,20.8959,20.8619,20.8959,7500.0
2005-07-14 10:30:00,36.86,36.89,36.83,36.87,12900.0,20.9016,20.9186,20.8846,20.9073,12900.0
2005-07-14 10:35:00,36.88,36.88,36.77,36.83,11900.0,20.9129,20.9129,20.8505,20.8846,11900.0
2005-07-14 10:40:00,36.84,36.87,36.83,36.85,7100.0,20.8902,20.9073,20.8846,20.8959,7100.0
2005-07-14 10:45:00,36.85,36.87,36.8,36.84,12400.0,20.8959,20.9073,20.8676,20.8902,12400.0
2005-07-14 10:50:00,36.83,36.85,36.78,36.79,14100.0,20.8846,20.8959,20.8562,20.8619,14100.0
2005-07-14 10:55:00,36.79,36.8,36.77,36.79,8400.0,20.8619,20.8676,20.8505,20.8619,8400.0
2005-07-14 11:00:00,36.79,36.81,36.78,36.78,17400.0,20.8619,20.8732,20.8562,20.8562,17400.0
2005-07-14 11:05:00,36.78,36.78,36.7,36.75,23000.0,20.8562,20.8562,20.8109,20.8392,23000.0
2005-07-14 11:10:00,36.71,36.74,36.69,36.72,18400.0,20.8165,20.8335,20.8052,20.8222,18400.0
2005-07-14 11:15:00,36.72,36.73,36.7,36.7,15200.0,20.8222,20.8279,20.8109,20.8109,15200.0
2005-07-14 11:20:00,36.7,36.77,36.7,36.73,22000.0,20.8109,20.8505,20.8109,20.8279,22000.0
2005-07-14 11:25:00,36.72,36.73,36.69,36.71,4800.0,20.8222,20.8279,20.8052,20.8165,4800.0
2005-07-14 11:30:00,36.71,36.73,36.7,36.72,14800.0,20.8165,20.8279,20.8109,20.8222,14800.0
2005-07-14 11:35:00,36.72,36.76,36.71,36.74,8300.0,20.8222,20.8449,20.8165,20.8335,8300.0
2005-07-14 11:40:00,36.75,36.75,36.7,36.71,4700.0,20.8392,20.8392,20.8109,20.8165,4700.0
2005-07-14 11:45:00,36.71,36.76,36.71,36.74,11400.0,20.8165,20.8449,20.8165,20.8335,11400.0
2005-07-14 11:50:00,36.74,36.75,36.74,36.75,4400.0,20.8335,20.8392,20.8335,20.8392,4400.0
2005-07-14 11:55:00,36.75,36.76,36.7,36.73,12600.0,20.8392,20.8449,20.8109,20.8279,12600.0
2005-07-14 12:00:00,36.72,36.77,36.72,36.73,5900.0,20.8222,20.8505,20.8222,20.8279,5900.0
2005-07-14 12:05:00,36.74,36.79,36.7,36.78,11900.0,20.8335,20.8619,20.8109,20.8562,11900.0
2005-07-14 12:10:00,36.79,36.85,36.77,36.84,32300.0,20.8619,20.8959,20.8505,20.8902,32300.0
2005-07-14 12:15:00,36.84,36.84,36.75,36.79,5500.0,20.8902,20.8902,20.8392,20.8619,5500.0
2005-07-14 12:20:00,36.79,36.81,36.78,36.8,9800.0,20.8619,20.8732,20.8562,20.8676,9800.0
2005-07-14 12:25:00,36.77,36.77,36.73,36.76,5500.0,20.8505,20.8505,20.8279,20.8449,5500.0
2005-07-14 12:30:00,36.76,36.79,36.75,36.75,7600.0,20.8449,20.8619,20.8392,20.8392,7600.0
2005-07-14 12:35:00,36.76,36.79,36.73,36.73,9100.0,20.8449,20.8619,20.8279,20.8279,9100.0
2005-07-14 12:40:00,36.72,36.73,36.7,36.73,5600.0,20.8222,20.8279,20.8109,20.8279,5600.0
2005-07-14 12:45:00,36.74,36.75,36.72,36.74,2000.0,20.8335,20.8392,20.8222,20.8335,2000.0
2005-07-14 12:50:00,36.74,36.74,36.7,36.7,7200.0,20.8335,20.8335,20.8109,20.8109,7200.0
2005-07-14 12:55:00,36.7,36.7,36.67,36.68,3800.0,20.8109,20.8109,20.7938,20.7995,3800.0
2005-07-14 13:00:00,36.67,36.73,36.67,36.72,13200.0,20.7938,20.8279,20.7938,20.8222,13200.0
2005-07-14 13:05:00,36.72,36.74,36.7,36.74,6600.0,20.8222,20.8335,20.8109,20.8335,6600.0
2005-07-14 13:10:00,36.74,36.76,36.72,36.76,13600.0,20.8335,20.8449,20.8222,20.8449,13600.0
2005-07-14 13:15:00,36.76,36.77,36.74,36.74,7000.0,20.8449,20.8505,20.8335,20.8335,7000.0
2005-07-14 13:20:00,36.75,36.8,36.75,36.76,8900.0,20.8392,20.8676,20.8392,20.8449,8900.0
2005-07-14 13:25:00,36.76,36.77,36.73,36.75,12900.0,20.8449,20.8505,20.8279,20.8392,12900.0
2005-07-14 13:30:00,36.73,36.74,36.69,36.69,16400.0,20.8279,20.8335,20.8052,20.8052,16400.0
2005-07-14 13:35:00,36.7,36.7,36.66,36.68,10300.0,20.8109,20.8109,20.7882,20.7995,10300.0
2005-07-14 13:40:00,36.67,36.71,36.67,36.67,9900.0,20.7938,20.8165,20.7938,20.7938,9900.0
2005-07-14 13:45:00,36.67,36.68,36.64,36.66,7100.0,20.7938,20.7995,20.7768,20.7882,7100.0
2005-07-14 13:50:00,36.66,36.67,36.61,36.67,5700.0,20.7882,20.7938,20.7598,20.7938,5700.0
2005-07-14 13:55:00,36.66,36.67,36.65,36.66,10300.0,20.7882,20.7938,20.7825,20.7882,10300.0
2005-07-14 14:00:00,36.66,36.71,36.65,36.7,18900.0,20.7882,20.8165,20.7825,20.8109,18900.0
2005-07-14 14:05:00,36.7,36.7,36.67,36.7,4600.0,20.8109,20.8109,20.7938,20.8109,4600.0
2005-07-14 14:10:00,36.69,36.7,36.63,36.63,12300.0,20.8052,20.8109,20.7712,20.7712,12300.0
2005-07-14 14:15:00,36.63,36.66,36.58,36.62,17200.0,20.7712,20.7882,20.7428,20.7655,17200.0
2005-07-14 14:20:00,36.64,36.66,36.57,36.62,18200.0,20.7768,20.7882,20.7371,20.7655,18200.0
2005-07-14 14:25:00,36.61,36.62,36.58,36.59,4600.0,20.7598,20.7655,20.7428,20.7485,4600.0
2005-07-14 14:30:00,36.6,36.66,36.59,36.65,7800.0,20.7542,20.7882,20.7485,20.7825,7800.0
2005-07-14 14:35:00,36.66,36.7,36.66,36.69,15200.0,20.7882,20.8109,20.7882,20.8052,15200.0
2005-07-14 14:40:00,36.69,36.69,36.65,36.67,9400.0,20.8052,20.8052,20.7825,20.7938,9400.0
2005-07-14 14:45:00,36.67,36.67,36.6,36.62,14800.0,20.7938,20.7938,20.7542,20.7655,14800.0
2005-07-14 14:50:00,36.62,36.62,36.55,36.59,10600.0,20.7655,20.7655,20.7258,20.7485,10600.0
2005-07-14 14:55:00,36.6,36.64,36.6,36.64,15200.0,20.7542,20.7768,20.7542,20.7768,15200.0
2005-07-14 15:00:00,36.64,36.65,36.64,36.65,4300.0,20.7768,20.7825,20.7768,20.7825,4300.0
2005-07-14 15:05:00,36.64,36.69,36.63,36.67,19600.0,20.7768,20.8052,20.7712,20.7938,19600.0
2005-07-14 15:10:00,36.67,36.67,36.63,36.63,8700.0,20.7938,20.7938,20.7712,20.7712,8700.0
2005-07-14 15:15:00,36.63,36.67,36.63,36.65,8800.0,20.7712,20.7938,20.7712,20.7825,8800.0
2005-07-14 15:20:00,36.65,36.67,36.64,36.67,7500.0,20.7825,20.7938,20.7768,20.7938,7500.0
2005-07-14 15:25:00,36.66,36.7,36.66,36.68,21100.0,20.7882,20.8109,20.7882,20.7995,21100.0
2005-07-14 15:30:00,36.69,36.7,36.66,36.66,24900.0,20.8052,20.8109,20.7882,20.7882,24900.0
2005-07-14 15:35:00,36.65,36.68,36.65,36.66,14600.0,20.7825,20.7995,20.7825,20.7882,14600.0
2005-07-14 15:40:00,36.66,36.71,36.65,36.68,12900.0,20.7882,20.8165,20.7825,20.7995,12900.0
2005-07-14 15:45:00,36.68,36.68,36.65,36.65,10100.0,20.7995,20.7995,20.7825,20.7825,10100.0
2005-07-14 15:50:00,36.65,36.67,36.64,36.64,22200.0,20.7825,20.7938,20.7768,20.7768,22200.0
2005-07-14 15:55:00,36.64,36.66,36.61,36.65,24100.0,20.7768,20.7882,20.7598,20.7825,24100.0
2005-07-15 09:30:00,36.52,36.64,36.52,36.62,198000.0,20.7088,20.7768,20.7088,20.7655,198000.0
2005-07-15 09:35:00,36.62,36.73,36.59,36.67,10300.0,20.7655,20.8279,20.7485,20.7938,10300.0
2005-07-15 09:40:00,36.63,36.67,36.57,36.63,13000.0,20.7712,20.7938,20.7371,20.7712,13000.0
2005-07-15 09:45:00,36.63,36.73,36.63,36.7,3800.0,20.7712,20.8279,20.7712,20.8109,3800.0
2005-07-15 09:50:00,36.71,36.71,36.64,36.64,8200.0,20.8165,20.8165,20.7768,20.7768,8200.0
2005-07-15 09:55:00,36.64,36.7,36.63,36.69,9100.0,20.7768,20.8109,20.7712,20.8052,9100.0
2005-07-15 10:00:00,36.69,36.7,36.65,36.68,19000.0,20.8052,20.8109,20.7825,20.7995,19000.0
2005-07-15 10:05:00,36.67,36.7,36.66,36.69,11100.0,20.7938,20.8109,20.7882,20.8052,11100.0
2005-07-15 10:10:00,36.69,36.69,36.66,36.67,5500.0,20.8052,20.8052,20.7882,20.7938,5500.0
2005-07-15 10:15:00,36.68,36.73,36.66,36.73,21800.0,20.7995,20.8279,20.7882,20.8279,21800.0
2005-07-15 10:20:00,36.71,36.72,36.68,36.71,11200.0,20.8165,20.8222,20.7995,20.8165,11200.0
2005-07-15 10:25:00,36.72,36.73,36.71,36.73,3500.0,20.8222,20.8279,20.8165,20.8279,3500.0
2005-07-15 10:30:00,36.73,36.75,36.72,36.75,7600.0,20.8279,20.8392,20.8222,20.8392,7600.0
2005-07-15 10:35:00,36.75,36.78,36.74,36.77,12600.0,20.8392,20.8562,20.8335,20.8505,12600.0
2005-07-15 10:40:00,36.76,36.77,36.73,36.73,7000.0,20.8449,20.8505,20.8279,20.8279,7000.0
2005-07-15 10:45:00,36.72,36.72,36.66,36.68,10600.0,20.8222,20.8222,20.7882,20.7995,10600.0
2005-07-15 10:50:00,36.67,36.67,36.64,36.65,19800.0,20.7938,20.7938,20.7768,20.7825,19800.0
2005-07-15 10:55:00,36.64,36.65,36.6,36.64,14000.0,20.7768,20.7825,20.7542,20.7768,14000.0
2005-07-15 11:00:00,36.64,36.66,36.64,36.64,19900.0,20.7768,20.7882,20.7768,20.7768,19900.0
2005-07-15 11:05:00,36.65,36.66,36.65,36.66,4300.0,20.7825,20.7882,20.7825,20.7882,4300.0
2005-07-15 11:10:00,36.66,36.66,36.65,36.65,13200.0,20.7882,20.7882,20.7825,20.7825,13200.0
2005-07-15 11:15:00,36.66,36.66,36.65,36.65,13600.0,20.7882,20.7882,20.7825,20.7825,13600.0
2005-07-15 11:20:00,36.64,36.65,36.64,36.64,4100.0,20.7768,20.7825,20.7768,20.7768,4100.0
2005-07-15 11:25:00,36.63,36.64,36.61,36.61,7200.0,20.7712,20.7768,20.7598,20.7598,7200.0
2005-07-15 11:30:00,36.6,36.6,36.53,36.55,32000.0,20.7542,20.7542,20.7145,20.7258,32000.0
2005-07-15 11:35:00,36.56,36.61,36.55,36.61,16600.0,20.7315,20.7598,20.7258,20.7598,16600.0
2005-07-15 11:40:00,36.6,36.61,36.58,36.6,7100.0,20.7542,20.7598,20.7428,20.7542,7100.0
2005-07-15 11:45:00,36.6,36.62,36.58,36.58,4400.0,20.7542,20.7655,20.7428,20.7428,4400.0
2005-07-15 11:50:00,36.57,36.58,36.55,36.58,12400.0,20.7371,20.7428,20.7258,20.7428,12400.0
2005-07-15 11:55:00,36.59,36.65,36.59,36.65,8400.0,20.7485,20.7825,20.7485,20.7825,8400.0
2005-07-15 12:00:00,36.67,36.68,36.58,36.6,10100.0,20.7938,20.7995,20.7428,20.7542,10100.0
2005-07-15 12:05:00,36.61,36.62,36.52,36.59,10800.0,20.7598,20.7655,20.7088,20.7485,10800.0
2005-07-15 12:10:00,36.59,36.6,36.57,36.57,9800.0,20.7485,20.7542,20.7371,20.7371,9800.0
2005-07-15 12:15:00,36.58,36.64,36.57,36.64,2600.0,20.7428,20.7768,20.7371,20.7768,2600.0
2005-07-15 12:20:00,36.63,36.63,36.55,36.57,15200.0,20.7712,20.7712,20.7258,20.7371,15200.0
2005-07-15 12:25:00,36.57,36.59,36.55,36.57,5200.0,20.7371,20.7485,20.7258,20.7371,5200.0
2005-07-15 12:30:00,36.56,36.58,36.53,36.53,5200.0,20.7315,20.7428,20.7145,20.7145,5200.0
2005-07-15 12:35:00,36.54,36.54,36.49,36.5,10300.0,20.7201,20.7201,20.6918,20.6974,10300.0
2005-07-15 12:40:00,36.5,36.5,36.47,36.48,7500.0,20.6974,20.6974,20.6804,20.6861,7500.0
2005-07-15 12:45:00,36.49,36.51,36.47,36.5,23300.0,20.6918,20.7031,20.6804,20.6974,23300.0
2005-07-15 12:50:00,36.51,36.53,36.51,36.53,11700.0,20.7031,20.7145,20.7031,20.7145,11700.0
2005-07-15 12:55:00,36.54,36.54,36.52,36.53,1900.0,20.7201,20.7201,20.7088,20.7145,1900.0
2005-07-15 13:00:00,36.53,36.56,36.53,36.56,6100.0,20.7145,20.7315,20.7145,20.7315,6100.0
2005-07-15 13:05:00,36.57,36.58,36.55,36.58,1700.0,20.7371,20.7428,20.7258,20.7428,1700.0
2005-07-15 13:10:00,36.57,36.58,36.55,36.56,7900.0,20.7371,20.7428,20.7258,20.7315,7900.0
2005-07-15 13:15:00,36.56,36.58,36.54,36.54,6300.0,20.7315,20.7428,20.7201,20.7201,6300.0
2005-07-15 13:20:00,36.54,36.55,36.53,36.53,2400.0,20.7201,20.7258,20.7145,20.7145,2400.0
2005-07-15 13:25:00,36.52,36.52,36.5,36.5,6000.0,20.7088,20.7088,20.6974,20.6974,6000.0
2005-07-15 13:30:00,36.5,36.51,36.5,36.51,4200.0,20.6974,20.7031,20.6974,20.7031,4200.0
2005-07-15 13:35:00,36.52,36.53,36.51,36.53,6300.0,20.7088,20.7145,20.7031,20.7145,6300.0
2005-07-15 13:40:00,36.53,36.54,36.51,36.51,3200.0,20.7145,20.7201,20.7031,20.7031,3200.0
2005-07-15 13:45:00,36.51,36.53,36.51,36.53,4300.0,20.7031,20.7145,20.7031,20.7145,4300.0
2005-07-15 13:50:00,36.52,36.54,36.51,36.54,4700.0,20.7088,20.7201,20.7031,20.7201,4700.0
2005-07-15 13:55:00,36.54,36.57,36.53,36.57,12200.0,20.7201,20.7371,20.7145,20.7371,12200.0
2005-07-15 14:00:00,36.56,36.57,36.55,36.56,14900.0,20.7315,20.7371,20.7258,20.7315,14900.0
2005-07-15 14:05:00,36.56,36.59,36.56,36.59,2900.0,20.7315,20.7485,20.7315,20.7485,2900.0
2005-07-15 14:10:00,36.59,36.63,36.57,36.62,12000.0,20.7485,20.7712,20.7371,20.7655,12000.0
2005-07-15 14:15:00,36.62,36.65,36.61,36.64,8500.0,20.7655,20.7825,20.7598,20.7768,8500.0
2005-07-15 14:20:00,36.64,36.7,36.64,36.7,12200.0,20.7768,20.8109,20.7768,20.8109,12200.0
2005-07-15 14:25:00,36.71,36.73,36.61,36.73,8500.0,20.8165,20.8279,20.7598,20.8279,8500.0
2005-07-15 14:30:00,36.74,36.78,36.73,36.75,21300.0,20.8335,20.8562,20.8279,20.8392,21300.0
2005-07-15 14:35:00,36.75,36.78,36.75,36.78,9700.0,20.8392,20.8562,20.8392,20.8562,9700.0
2005-07-15 14:40:00,36.78,36.78,36.76,36.76,10200.0,20.8562,20.8562,20.8449,20.8449,10200.0
2005-07-15 14:45:00,36.77,36.77,36.75,36.75,5200.0,20.8505,20.8505,20.8392,20.8392,5200.0
2005-07-15 14:50:00,36.75,36.79,36.75,36.78,13200.0,20.8392,20.8619,20.8392,20.8562,13200.0
2005-07-15 14:55:00,36.79,36.86,36.77,36.8,24800.0,20.8619,20.9016,20.8505,20.8676,24800.0
2005-07-15 15:00:00,36.8,36.81,36.8,36.81,9000.0,20.8676,20.8732,20.8676,20.8732,9000.0
2005-07-15 15:05:00,36.8,36.83,36.8,36.83,11700.0,20.8676,20.8846,20.8676,20.8846,11700.0
2005-07-15 15:10:00,36.82,36.83,36.81,36.82,17500.0,20.8789,20.8846,20.8732,20.8789,17500.0
2005-07-15 15:15:00,36.81,36.82,36.8,36.8,14600.0,20.8732,20.8789,20.8676,20.8676,14600.0
2005-07-15 15:20:00,36.8,36.82,36.8,36.81,8100.0,20.8676,20.8789,20.8676,20.8732,8100.0
2005-07-15 15:25:00,36.81,36.84,36.81,36.82,15000.0,20.8732,20.8902,20.8732,20.8789,15000.0
2005-07-15 15:30:00,36.83,36.83,36.8,36.81,24500.0,20.8846,20.8846,20.8676,20.8732,24500.0
2005-07-15 15:35:00,36.8,36.82,36.8,36.81,10000.0,20.8676,20.8789,20.8676,20.8732,10000.0
2005-07-15 15:40:00,36.81,36.83,36.8,36.83,9200.0,20.8732,20.8846,20.8676,20.8846,9200.0
2005-07-15 15:45:00,36.83,36.84,36.79,36.8,8500.0,20.8846,20.8902,20.8619,20.8676,8500.0
2005-07-15 15:50:00,36.8,36.81,36.76,36.78,12800.0,20.8676,20.8732,20.8449,20.8562,12800.0
2005-07-15 15:55:00,36.78,36.79,36.78,36.78,18800.0,20.8562,20.8619,20.8562,20.8562,18800.0
2005-07-18 09:30:00,36.72,36.8,36.51,36.52,41200.0,20.8222,20.8676,20.7031,20.7088,41200.0
2005-07-18 09:35:00,36.52,36.6,36.49,36.49,9600.0,20.7088,20.7542,20.6918,20.6918,9600.0
2005-07-18 09:40:00,36.49,36.5,36.43,36.44,16700.0,20.6918,20.6974,20.6578,20.6634,16700.0
2005-07-18 09:45:00,36.45,36.52,36.45,36.47,12900.0,20.6691,20.7088,20.6691,20.6804,12900.0
2005-07-18 09:50:00,36.46,36.55,36.46,36.48,14900.0,20.6748,20.7258,20.6748,20.6861,14900.0
2005-07-18 09:55:00,36.48,36.55,36.47,36.5,20900.0,20.6861,20.7258,20.6804,20.6974,20900.0
2005-07-18 10:00:00,36.51,36.51,36.45,36.45,10800.0,20.7031,20.7031,20.6691,20.6691,10800.0
2005-07-18 10:05:00,36.46,36.49,36.45,36.48,8400.0,20.6748,20.6918,20.6691,20.6861,8400.0
2005-07-18 10:10:00,36.46,36.56,36.46,36.56,9200.0,20.6748,20.7315,20.6748,20.7315,9200.0
2005-07-18 10:15:00,36.61,36.64,36.56,36.57,12400.0,20.7598,20.7768,20.7315,20.7371,12400.0
2005-07-18 10:20:00,36.57,36.67,36.57,36.61,14400.0,20.7371,20.7938,20.7371,20.7598,14400.0
2005-07-18 10:25:00,36.62,36.73,36.6,36.73,13400.0,20.7655,20.8279,20.7542,20.8279,13400.0
2005-07-18 10:30:00,36.73,36.73,36.68,36.69,5600.0,20.8279,20.8279,20.7995,20.8052,5600.0
2005-07-18 10:35:00,36.69,36.69,36.62,36.62,10400.0,20.8052,20.8052,20.7655,20.7655,10400.0
2005-07-18 10:40:00,36.64,36.64,36.61,36.62,3000.0,20.7768,20.7768,20.7598,20.7655,3000.0
2005-07-18 10:45:00,36.6,36.61,36.57,36.59,6800.0,20.7542,20.7598,20.7371,20.7485,6800.0
2005-07-18 10:50:00,36.58,36.59,36.46,36.46,13000.0,20.7428,20.7485,20.6748,20.6748,13000.0
2005-07-18 10:55:00,36.5,36.51,36.48,36.5,7100.0,20.6974,20.7031,20.6861,20.6974,7100.0
2005-07-18 11:00:00,36.51,36.54,36.5,36.52,15600.0,20.7031,20.7201,20.6974,20.7088,15600.0
2005-07-18 11:05:00,36.52,36.62,36.52,36.59,11300.0,20.7088,20.7655,20.7088,20.7485,11300.0
2005-07-18 11:10:00,36.6,36.61,36.59,36.6,6900.0,20.7542,20.7598,20.7485,20.7542,6900.0
2005-07-18 11:15:00,36.61,36.7,36.61,36.65,8100.0,20.7598,20.8109,20.7598,20.7825,8100.0
2005-07-18 11:20:00,36.65,36.67,36.62,36.63,11300.0,20.7825,20.7938,20.7655,20.7712,11300.0
2005-07-18 11:25:00,36.62,36.63,36.57,36.61,12700.0,20.7655,20.7712,20.7371,20.7598,12700.0
2005-07-18 11:30:00,36.62,36.67,36.62,36.65,15100.0,20.7655,20.7938,20.7655,20.7825,15100.0
2005-07-18 11:35:00,36.65,36.66,36.58,36.63,18900.0,20.7825,20.7882,20.7428,20.7712,18900.0
2005-07-18 11:40:00,36.63,36.64,36.61,36.64,3600.0,20.7712,20.7768,20.7598,20.7768,3600.0
2005-07-18 11:45:00,36.62,36.64,36.6,36.64,2900.0,20.7655,20.7768,20.7542,20.7768,2900.0
2005-07-18 11:50:00,36.64,36.65,36.6,36.65,7100.0,20.7768,20.7825,20.7542,20.7825,7100.0
2005-07-18 11:55:00,36.63,36.65,36.63,36.65,4600.0,20.7712,20.7825,20.7712,20.7825,4600.0
2005-07-18 12:00:00,36.64,36.67,36.62,36.67,18100.0,20.7768,20.7938,20.7655,20.7938,18100.0
2005-07-18 12:05:00,36.66,36.68,36.65,36.67,7300.0,20.7882,20.7995,20.7825,20.7938,7300.0
2005-07-18 12:10:00,36.66,36.68,36.65,36.66,6100.0,20.7882,20.7995,20.7825,20.7882,6100.0
2005-07-18 12:15:00,36.67,36.68,36.66,36.66,1800.0,20.7938,20.7995,20.7882,20.7882,1800.0
2005-07-18 12:20:00,36.66,36.75,36.66,36.74,30500.0,20.7882,20.8392,20.7882,20.8335,30500.0
2005-07-18 12:25:00,36.74,36.75,36.7,36.71,12300.0,20.8335,20.8392,20.8109,20.8165,12300.0
2005-07-18 12:30:00,36.73,36.78,36.73,36.76,23500.0,20.8279,20.8562,20.8279,20.8449,23500.0
2005-07-18 12:35:00,36.75,36.8,36.75,36.77,12200.0,20.8392,20.8676,20.8392,20.8505,12200.0
2005-07-18 12:40:00,36.77,36.78,36.74,36.74,6700.0,20.8505,20.8562,20.8335,20.8335,6700.0
2005-07-18 12:45:00,36.75,36.77,36.74,36.77,3500.0,20.8392,20.8505,20.8335,20.8505,3500.0
2005-07-18 12:50:00,36.77,36.82,36.77,36.8,20100.0,20.8505,20.8789,20.8505,20.8676,20100.0
2005-07-18 12:55:00,36.79,36.8,36.76,36.78,8800.0,20.8619,20.8676,20.8449,20.8562,8800.0
2005-07-18 13:00:00,36.79,36.8,36.76,36.79,13200.0,20.8619,20.8676,20.8449,20.8619,13200.0
2005-07-18 13:05:00,36.79,36.79,36.74,36.75,6100.0,20.8619,20.8619,20.8335,20.8392,6100.0
2005-07-18 13:10:00,36.74,36.75,36.73,36.73,3100.0,20.8335,20.8392,20.8279,20.8279,3100.0
2005-07-18 13:15:00,36.73,36.74,36.71,36.73,9700.0,20.8279,20.8335,20.8165,20.8279,9700.0
2005-07-18 13:20:00,36.73,36.75,36.72,36.74,3100.0,20.8279,20.8392,20.8222,20.8335,3100.0
2005-07-18 13:25:00,36.74,36.76,36.73,36.74,14700.0,20.8335,20.8449,20.8279,20.8335,14700.0
2005-07-18 13:30:00,36.75,36.75,36.72,36.72,3600.0,20.8392,20.8392,20.8222,20.8222,3600.0
2005-07-18 13:35:00,36.73,36.76,36.72,36.73,5600.0,20.8279,20.8449,20.8222,20.8279,5600.0
2005-07-18 13:40:00,36.74,36.79,36.74,36.74,9200.0,20.8335,20.8619,20.8335,20.8335,9200.0
2005-07-18 13:45:00,36.74,36.77,36.74,36.75,3200.0,20.8335,20.8505,20.8335,20.8392,3200.0
2005-07-18 13:50:00,36.75,36.77,36.75,36.75,3100.0,20.8392,20.8505,20.8392,20.8392,3100.0
2005-07-18 13:55:00,36.77,36.78,36.75,36.78,3900.0,20.8505,20.8562,20.8392,20.8562,3900.0
2005-07-18 14:00:00,36.77,36.77,36.75,36.76,4400.0,20.8505,20.8505,20.8392,20.8449,4400.0
2005-07-18 14:05:00,36.76,36.76,36.73,36.74,5800.0,20.8449,20.8449,20.8279,20.8335,5800.0
2005-07-18 14:10:00,36.74,36.76,36.74,36.76,6800.0,20.8335,20.8449,20.8335,20.8449,6800.0
2005-07-18 14:15:00,36.76,36.78,36.75,36.76,11200.0,20.8449,20.8562,20.8392,20.8449,11200.0
2005-07-18 14:20:00,36.76,36.77,36.72,36.72,6900.0,20.8449,20.8505,20.8222,20.8222,6900.0
2005-07-18 14:25:00,36.73,36.75,36.73,36.73,9900.0,20.8279,20.8392,20.8279,20.8279,9900.0
2005-07-18 14:30:00,36.73,36.74,36.67,36.7,10200.0,20.8279,20.8335,20.7938,20.8109,10200.0
2005-07-18 14:35:00,36.7,36.7,36.65,36.65,12000.0,20.8109,20.8109,20.7825,20.7825,12000.0
2005-07-18 14:40:00,36.65,36.69,36.64,36.68,23800.0,20.7825,20.8052,20.7768,20.7995,23800.0
2005-07-18 14:45:00,36.66,36.73,36.66,36.73,12500.0,20.7882,20.8279,20.7882,20.8279,12500.0
2005-07-18 14:50:00,36.71,36.72,36.61,36.7,16900.0,20.8165,20.8222,20.7598,20.8109,16900.0
2005-07-18 14:55:00,36.67,36.71,36.67,36.69,8800.0,20.7938,20.8165,20.7938,20.8052,8800.0
2005-07-18 15:00:00,36.7,36.71,36.62,36.64,9300.0,20.8109,20.8165,20.7655,20.7768,9300.0
2005-07-18 15:05:00,36.65,36.71,36.65,36.71,12400.0,20.7825,20.8165,20.7825,20.8165,12400.0
2005-07-18 15:10:00,36.71,36.73,36.71,36.72,9600.0,20.8165,20.8279,20.8165,20.8222,9600.0
2005-07-18 15:15:00,36.72,36.8,36.72,36.79,44900.0,20.8222,20.8676,20.8222,20.8619,44900.0
2005-07-18 15:20:00,36.79,36.83,36.78,36.83,21200.0,20.8619,20.8846,20.8562,20.8846,21200.0
2005-07-18 15:25:00,36.83,36.83,36.81,36.82,19100.0,20.8846,20.8846,20.8732,20.8789,19100.0
2005-07-18 15:30:00,36.82,36.87,36.8,36.83,57200.0,20.8789,20.9073,20.8676,20.8846,57200.0
2005-07-18 15:35:00,36.83,36.83,36.79,36.82,10200.0,20.8846,20.8846,20.8619,20.8789,10200.0
2005-07-18 15:40:00,36.8,36.81,36.78,36.79,15600.0,20.8676,20.8732,20.8562,20.8619,15600.0
2005-07-18 15:45:00,36.79,36.79,36.76,36.76,13700.0,20.8619,20.8619,20.8449,20.8449,13700.0
2005-07-18 15:50:00,36.75,36.76,36.74,36.75,15500.0,20.8392,20.8449,20.8335,20.8392,15500.0
2005-07-18 15:55:00,36.76,36.76,36.74,36.74,23100.0,20.8449,20.8449,20.8335,20.8335,23100.0
2005-07-19 09:30:00,36.72,36.9,36.72,36.83,57100.0,20.8222,20.9243,20.8222,20.8846,57100.0
2005-07-19 09:35:00,36.78,36.98,36.78,36.9,24900.0,20.8562,20.9696,20.8562,20.9243,24900.0
2005-07-19 09:40:00,36.88,36.94,36.83,36.94,17000.0,20.9129,20.9469,20.8846,20.9469,17000.0
2005-07-19 09:45:00,36.93,36.93,36.82,36.85,8600.0,20.9413,20.9413,20.8789,20.8959,8600.0
2005-07-19 09:50:00,36.85,36.95,36.83,36.95,12900.0,20.8959,20.9526,20.8846,20.9526,12900.0
2005-07-19 09:55:00,36.96,37.0,36.95,37.0,61700.0,20.9583,20.981,20.9526,20.981,61700.0
2005-07-19 10:00:00,37.0,37.0,36.95,36.99,27500.0,20.981,20.981,20.9526,20.9753,27500.0
2005-07-19 10:05:00,36.99,36.99,36.83,36.88,37500.0,20.9753,20.9753,20.8846,20.9129,37500.0
2005-07-19 10:10:00,36.91,36.94,36.89,36.94,19400.0,20.9299,20.9469,20.9186,20.9469,19400.0
2005-07-19 10:15:00,36.95,36.99,36.95,36.97,14000.0,20.9526,20.9753,20.9526,20.964,14000.0
2005-07-19 10:20:00,36.97,37.1,36.97,37.07,35400.0,20.964,21.0377,20.964,21.0207,35400.0
2005-07-19 10:25:00,37.09,37.09,36.97,36.97,32100.0,21.032,21.032,20.964,20.964,32100.0
2005-07-19 10:30:00,37.0,37.05,36.99,37.04,24600.0,20.981,21.0093,20.9753,21.0037,24600.0
2005-07-19 10:35:00,37.05,37.13,37.02,37.08,28100.0,21.0093,21.0547,20.9923,21.0263,28100.0
2005-07-19 10:40:00,37.08,37.08,36.98,37.02,13300.0,21.0263,21.0263,20.9696,20.9923,13300.0
2005-07-19 10:45:00,37.03,37.08,37.02,37.07,3600.0,20.998,21.0263,20.9923,21.0207,3600.0
2005-07-19 10:50:00,37.06,37.11,37.05,37.11,18600.0,21.015,21.0433,21.0093,21.0433,18600.0
2005-07-19 10:55:00,37.1,37.15,37.1,37.15,18100.0,21.0377,21.066,21.0377,21.066,18100.0
2005-07-19 11:00:00,37.16,37.16,37.07,37.07,42900.0,21.0717,21.0717,21.0207,21.0207,42900.0
2005-07-19 11:05:00,37.07,37.1,37.07,37.1,9100.0,21.0207,21.0377,21.0207,21.0377,9100.0
2005-07-19 11:10:00,37.1,37.14,37.07,37.07,29400.0,21.0377,21.0604,21.0207,21.0207,29400.0
2005-07-19 11:15:00,37.08,37.14,37.05,37.1,54400.0,21.0263,21.0604,21.0093,21.0377,54400.0
2005-07-19 11:20:00,37.11,37.13,37.08,37.12,7100.0,21.0433,21.0547,21.0263,21.049,7100.0
2005-07-19 11:25:00,37.12,37.17,37.1,37.15,16800.0,21.049,21.0774,21.0377,21.066,16800.0
2005-07-19 11:30:00,37.14,37.14,37.08,37.09,9100.0,21.0604,21.0604,21.0263,21.032,9100.0
2005-07-19 11:35:00,37.09,37.1,37.06,37.07,10300.0,21.032,21.0377,21.015,21.0207,10300.0
2005-07-19 11:40:00,37.07,37.11,37.04,37.1,19000.0,21.0207,21.0433,21.0037,21.0377,19000.0
2005-07-19 11:45:00,37.12,37.16,37.12,37.16,11800.0,21.049,21.0717,21.049,21.0717,11800.0
2005-07-19 11:50:00,37.16,37.17,37.15,37.16,8400.0,21.0717,21.0774,21.066,21.0717,8400.0
2005-07-19 11:55:00,37.16,37.18,37.14,37.18,9800.0,21.0717,21.083,21.0604,21.083,9800.0
2005-07-19 12:00:00,37.18,37.21,37.14,37.14,33100.0,21.083,21.1001,21.0604,21.0604,33100.0
2005-07-19 12:05:00,37.14,37.14,37.11,37.12,6800.0,21.0604,21.0604,21.0433,21.049,6800.0
2005-07-19 12:10:00,37.12,37.14,37.08,37.12,17600.0,21.049,21.0604,21.0263,21.049,17600.0
2005-07-19 12:15:00,37.12,37.12,37.09,37.12,16300.0,21.049,21.049,21.032,21.049,16300.0
2005-07-19 12:20:00,37.13,37.18,37.13,37.17,15400.0,21.0547,21.083,21.0547,21.0774,15400.0
2005-07-19 12:25:00,37.17,37.2,37.17,37.2,19500.0,21.0774,21.0944,21.0774,21.0944,19500.0
2005-07-19 12:30:00,37.2,37.2,37.16,37.16,17500.0,21.0944,21.0944,21.0717,21.0717,17500.0
2005-07-19 12:35:00,37.17,37.21,37.17,37.17,10400.0,21.0774,21.1001,21.0774,21.0774,10400.0
2005-07-19 12:40:00,37.19,37.2,37.18,37.18,14500.0,21.0887,21.0944,21.083,21.083,14500.0
2005-07-19 12:45:00,37.18,37.19,37.17,37.17,16700.0,21.083,21.0887,21.0774,21.0774,16700.0
2005-07-19 12:50:00,37.17,37.19,37.16,37.19,11300.0,21.0774,21.0887,21.0717,21.0887,11300.0
2005-07-19 12:55:00,37.19,37.22,37.18,37.22,19600.0,21.0887,21.1057,21.083,21.1057,19600.0
2005-07-19 13:00:00,37.21,37.25,37.21,37.25,23600.0,21.1001,21.1227,21.1001,21.1227,23600.0
2005-07-19 13:05:00,37.24,37.25,37.17,37.2,31100.0,21.1171,21.1227,21.0774,21.0944,31100.0
2005-07-19 13:10:00,37.2,37.21,37.1,37.12,24900.0,21.0944,21.1001,21.0377,21.049,24900.0
2005-07-19 13:15:00,37.1,37.11,37.08,37.09,7200.0,21.0377,21.0433,21.0263,21.032,7200.0
2005-07-19 13:20:00,37.09,37.1,37.08,37.1,7400.0,21.032,21.0377,21.0263,21.0377,7400.0
2005-07-19 13:25:00,37.1,37.1,37.08,37.09,8400.0,21.0377,21.0377,21.0263,21.032,8400.0
2005-07-19 13:30:00,37.07,37.16,37.07,37.16,27700.0,21.0207,21.0717,21.0207,21.0717,27700.0
2005-07-19 13:35:00,37.16,37.19,37.14,37.15,22600.0,21.0717,21.0887,21.0604,21.066,22600.0
2005-07-19 13:40:00,37.15,37.15,37.13,37.14,5600.0,21.066,21.066,21.0547,21.0604,5600.0
2005-07-19 13:45:00,37.14,37.14,37.13,37.14,12400.0,21.0604,21.0604,21.0547,21.0604,12400.0
2005-07-19 13:50:00,37.15,37.18,37.14,37.16,37100.0,21.066,21.083,21.0604,21.0717,37100.0
2005-07-19 13:55:00,37.16,37.17,37.15,37.15,12100.0,21.0717,21.0774,21.066,21.066,12100.0
2005-07-19 14:00:00,37.15,37.17,37.12,37.12,32100.0,21.066,21.0774,21.049,21.049,32100.0
2005-07-19 14:05:00,37.12,37.18,37.1,37.14,27400.0,21.049,21.083,21.0377,21.0604,27400.0
2005-07-19 14:10:00,37.14,37.15,37.13,37.14,20100.0,21.0604,21.066,21.0547,21.0604,20100.0
2005-07-19 14:15:00,37.15,37.17,37.15,37.15,37800.0,21.066,21.0774,21.066,21.066,37800.0
2005-07-19 14:20:00,37.14,37.17,37.1,37.11,13600.0,21.0604,21.0774,21.0377,21.0433,13600.0
2005-07-19 14:25:00,37.11,37.14,37.1,37.14,7800.0,21.0433,21.0604,21.0377,21.0604,7800.0
2005-07-19 14:30:00,37.14,37.2,37.14,37.19,25700.0,21.0604,21.0944,21.0604,21.0887,25700.0
2005-07-19 14:35:00,37.19,37.19,37.15,37.16,34700.0,21.0887,21.0887,21.066,21.0717,34700.0
2005-07-19 14:40:00,37.15,37.19,37.14,37.19,8300.0,21.066,21.0887,21.0604,21.0887,8300.0
2005-07-19 14:45:00,37.22,37.22,37.17,37.17,21700.0,21.1057,21.1057,21.0774,21.0774,21700.0
2005-07-19 14:50:00,37.17,37.17,37.13,37.15,20000.0,21.0774,21.0774,21.0547,21.066,20000.0
2005-07-19 14:55:00,37.14,37.18,37.13,37.18,19700.0,21.0604,21.083,21.0547,21.083,19700.0
2005-07-19 15:00:00,37.19,37.19,37.13,37.19,28100.0,21.0887,21.0887,21.0547,21.0887,28100.0
2005-07-19 15:05:00,37.19,37.22,37.19,37.21,20200.0,21.0887,21.1057,21.0887,21.1001,20200.0
2005-07-19 15:10:00,37.22,37.24,37.21,37.24,13200.0,21.1057,21.1171,21.1001,21.1171,13200.0
2005-07-19 15:15:00,37.23,37.23,37.21,37.22,23700.0,21.1114,21.1114,21.1001,21.1057,23700.0
2005-07-19 15:20:00,37.22,37.23,37.21,37.23,30600.0,21.1057,21.1114,21.1001,21.1114,30600.0
2005-07-19 15:25:00,37.22,37.24,37.21,37.23,23400.0,21.1057,21.1171,21.1001,21.1114,23400.0
2005-07-19 15:30:00,37.23,37.26,37.23,37.26,27900.0,21.1114,21.1284,21.1114,21.1284,27900.0
2005-07-19 15:35:00,37.26,37.29,37.25,37.28,39300.0,21.1284,21.1454,21.1227,21.1397,39300.0
2005-07-19 15:40:00,37.28,37.3,37.25,37.28,33300.0,21.1397,21.1511,21.1227,21.1397,33300.0
2005-07-19 15:45:00,37.28,37.29,37.24,37.24,20100.0,21.1397,21.1454,21.1171,21.1171,20100.0
2005-07-19 15:50:00,37.24,37.25,37.15,37.18,41400.0,21.1171,21.1227,21.066,21.083,41400.0
2005-07-19 15:55:00,37.18,37.22,37.16,37.2,40700.0,21.083,21.1057,21.0717,21.0944,40700.0
2005-07-20 09:30:00,37.02,37.1,37.02,37.09,46300.0,20.9923,21.0377,20.9923,21.032,46300.0
2005-07-20 09:35:00,37.08,37.13,37.06,37.1,10400.0,21.0263,21.0547,21.015,21.0377,10400.0
2005-07-20 09:40:00,37.1,37.1,36.96,36.97,14800.0,21.0377,21.0377,20.9583,20.964,14800.0
2005-07-20 09:45:00,36.97,37.0,36.91,37.0,19500.0,20.964,20.981,20.9299,20.981,19500.0
2005-07-20 09:50:00,36.97,36.99,36.91,36.92,16100.0,20.964,20.9753,20.9299,20.9356,16100.0
2005-07-20 09:55:00,36.94,37.04,36.9,36.96,21200.0,20.9469,21.0037,20.9243,20.9583,21200.0
2005-07-20 10:00:00,36.96,37.01,36.85,36.99,22800.0,20.9583,20.9866,20.8959,20.9753,22800.0
2005-07-20 10:05:00,36.99,37.01,36.82,36.86,12900.0,20.9753,20.9866,20.8789,20.9016,12900.0
2005-07-20 10:10:00,36.85,36.97,36.84,36.85,30100.0,20.8959,20.964,20.8902,20.8959,30100.0
2005-07-20 10:15:00,36.84,36.9,36.81,36.9,9800.0,20.8902,20.9243,20.8732,20.9243,9800.0
2005-07-20 10:20:00,36.9,36.92,36.83,36.85,17600.0,20.9243,20.9356,20.8846,20.8959,17600.0
2005-07-20 10:25:00,36.84,36.84,36.75,36.75,18100.0,20.8902,20.8902,20.8392,20.8392,18100.0
2005-07-20 10:30:00,36.77,36.85,36.7,36.82,7300.0,20.8505,20.8959,20.8109,20.8789,7300.0
2005-07-20 10:35:00,36.83,36.85,36.78,36.78,15800.0,20.8846,20.8959,20.8562,20.8562,15800.0
2005-07-20 10:40:00,36.79,36.86,36.79,36.84,15900.0,20.8619,20.9016,20.8619,20.8902,15900.0
2005-07-20 10:45:00,36.85,36.88,36.85,36.86,10500.0,20.8959,20.9129,20.8959,20.9016,10500.0
2005-07-20 10:50:00,36.86,36.89,36.82,36.82,8000.0,20.9016,20.9186,20.8789,20.8789,8000.0
2005-07-20 10:55:00,36.81,36.81,36.67,36.75,50000.0,20.8732,20.8732,20.7938,20.8392,50000.0
2005-07-20 11:00:00,36.75,36.77,36.72,36.77,7800.0,20.8392,20.8505,20.8222,20.8505,7800.0
2005-07-20 11:05:00,36.77,36.85,36.76,36.81,48800.0,20.8505,20.8959,20.8449,20.8732,48800.0
2005-07-20 11:10:00,36.83,36.83,36.81,36.82,6100.0,20.8846,20.8846,20.8732,20.8789,6100.0
2005-07-20 11:15:00,36.85,36.99,36.82,36.96,20900.0,20.8959,20.9753,20.8789,20.9583,20900.0
2005-07-20 11:20:00,36.95,36.96,36.89,36.9,10300.0,20.9526,20.9583,20.9186,20.9243,10300.0
2005-07-20 11:25:00,36.89,36.95,36.89,36.93,5900.0,20.9186,20.9526,20.9186,20.9413,5900.0
2005-07-20 11:30:00,36.92,36.97,36.92,36.96,26300.0,20.9356,20.964,20.9356,20.9583,26300.0
2005-07-20 11:35:00,36.94,36.99,36.92,36.98,21900.0,20.9469,20.9753,20.9356,20.9696,21900.0
2005-07-20 11:40:00,36.99,36.99,36.95,36.95,4700.0,20.9753,20.9753,20.9526,20.9526,4700.0
2005-07-20 11:45:00,36.95,36.96,36.93,36.94,5100.0,20.9526,20.9583,20.9413,20.9469,5100.0
2005-07-20 11:50:00,36.95,36.98,36.95,36.97,4700.0,20.9526,20.9696,20.9526,20.964,4700.0
2005-07-20 11:55:00,36.98,37.0,36.98,36.99,8400.0,20.9696,20.981,20.9696,20.9753,8400.0
2005-07-20 12:00:00,36.99,37.0,36.88,36.91,15700.0,20.9753,20.981,20.9129,20.9299,15700.0
2005-07-20 12:05:00,36.89,36.9,36.84,36.87,10300.0,20.9186,20.9243,20.8902,20.9073,10300.0
2005-07-20 12:10:00,36.86,36.91,36.86,36.91,2500.0,20.9016,20.9299,20.9016,20.9299,2500.0
2005-07-20 12:15:00,36.89,36.89,36.87,36.88,5700.0,20.9186,20.9186,20.9073,20.9129,5700.0
2005-07-20 12:20:00,36.89,36.9,36.85,36.85,13600.0,20.9186,20.9243,20.8959,20.8959,13600.0
2005-07-20 12:25:00,36.84,36.85,36.81,36.83,9900.0,20.8902,20.8959,20.8732,20.8846,9900.0
2005-07-20 12:30:00,36.83,36.84,36.78,36.8,16500.0,20.8846,20.8902,20.8562,20.8676,16500.0
2005-07-20 12:35:00,36.81,36.81,36.78,36.79,6700.0,20.8732,20.8732,20.8562,20.8619,6700.0
2005-07-20 12:40:00,36.79,36.81,36.77,36.8,9000.0,20.8619,20.8732,20.8505,20.8676,9000.0
2005-07-20 12:45:00,36.8,36.82,36.79,36.79,10000.0,20.8676,20.8789,20.8619,20.8619,10000.0
2005-07-20 12:50:00,36.78,36.78,36.75,36.76,6700.0,20.8562,20.8562,20.8392,20.8449,6700.0
2005-07-20 12:55:00,36.76,36.79,36.76,36.77,11800.0,20.8449,20.8619,20.8449,20.8505,11800.0
2005-07-20 13:00:00,36.76,36.8,36.76,36.8,9200.0,20.8449,20.8676,20.8449,20.8676,9200.0
2005-07-20 13:05:00,36.8,36.8,36.78,36.8,3900.0,20.8676,20.8676,20.8562,20.8676,3900.0
2005-07-20 13:10:00,36.78,36.83,36.78,36.82,44200.0,20.8562,20.8846,20.8562,20.8789,44200.0
2005-07-20 13:15:00,36.8,36.88,36.8,36.85,32800.0,20.8676,20.9129,20.8676,20.8959,32800.0
2005-07-20 13:20:00,36.87,36.95,36.87,36.89,9600.0,20.9073,20.9526,20.9073,20.9186,9600.0
2005-07-20 13:25:00,36.9,36.91,36.86,36.87,18600.0,20.9243,20.9299,20.9016,20.9073,18600.0
2005-07-20 13:30:00,36.86,36.91,36.86,36.89,32300.0,20.9016,20.9299,20.9016,20.9186,32300.0
2005-07-20 13:35:00,36.89,36.93,36.88,36.89,34300.0,20.9186,20.9413,20.9129,20.9186,34300.0
2005-07-20 13:40:00,36.87,36.89,36.86,36.87,10000.0,20.9073,20.9186,20.9016,20.9073,10000.0
2005-07-20 13:45:00,36.87,36.87,36.83,36.84,11100.0,20.9073,20.9073,20.8846,20.8902,11100.0
2005-07-20 13:50:00,36.84,36.89,36.83,36.88,11800.0,20.8902,20.9186,20.8846,20.9129,11800.0
2005-07-20 13:55:00,36.88,36.91,36.84,36.84,11600.0,20.9129,20.9299,20.8902,20.8902,11600.0
2005-07-20 14:00:00,36.84,36.91,36.83,36.89,5900.0,20.8902,20.9299,20.8846,20.9186,5900.0
2005-07-20 14:05:00,36.89,36.9,36.87,36.89,9000.0,20.9186,20.9243,20.9073,20.9186,9000.0
2005-07-20 14:10:00,36.89,36.89,36.87,36.87,2800.0,20.9186,20.9186,20.9073,20.9073,2800.0
2005-07-20 14:15:00,36.87,36.89,36.86,36.87,5500.0,20.9073,20.9186,20.9016,20.9073,5500.0
2005-07-20 14:20:00,36.87,36.91,36.86,36.9,10000.0,20.9073,20.9299,20.9016,20.9243,10000.0
2005-07-20 14:25:00,36.9,36.95,36.9,36.95,8400.0,20.9243,20.9526,20.9243,20.9526,8400.0
2005-07-20 14:30:00,36.95,36.98,36.91,36.94,21000.0,20.9526,20.9696,20.9299,20.9469,21000.0
2005-07-20 14:35:00,36.93,36.94,36.88,36.9,9800.0,20.9413,20.9469,20.9129,20.9243,9800.0
2005-07-20 14:40:00,36.9,36.9,36.82,36.82,19800.0,20.9243,20.9243,20.8789,20.8789,19800.0
2005-07-20 14:45:00,36.82,36.87,36.82,36.85,8400.0,20.8789,20.9073,20.8789,20.8959,8400.0
2005-07-20 14:50:00,36.84,36.87,36.8,36.8,9000.0,20.8902,20.9073,20.8676,20.8676,9000.0
2005-07-20 14:55:00,36.85,36.85,36.79,36.82,16800.0,20.8959,20.8959,20.8619,20.8789,16800.0
2005-07-20 15:00:00,36.82,36.83,36.82,36.82,4200.0,20.8789,20.8846,20.8789,20.8789,4200.0
2005-07-20 15:05:00,36.81,36.83,36.8,36.8,9400.0,20.8732,20.8846,20.8676,20.8676,9400.0
2005-07-20 15:10:00,36.82,36.84,36.82,36.83,21000.0,20.8789,20.8902,20.8789,20.8846,21000.0
2005-07-20 15:15:00,36.83,36.84,36.81,36.83,19200.0,20.8846,20.8902,20.8732,20.8846,19200.0
2005-07-20 15:20:00,36.84,36.9,36.82,36.87,15200.0,20.8902,20.9243,20.8789,20.9073,15200.0
2005-07-20 15:25:00,36.87,36.89,36.86,36.86,16300.0,20.9073,20.9186,20.9016,20.9016,16300.0
2005-07-20 15:30:00,36.86,36.94,36.86,36.86,25600.0,20.9016,20.9469,20.9016,20.9016,25600.0
2005-07-20 15:35:00,36.86,36.89,36.84,36.87,20000.0,20.9016,20.9186,20.8902,20.9073,20000.0
2005-07-20 15:40:00,36.9,36.94,36.89,36.9,19400.0,20.9243,20.9469,20.9186,20.9243,19400.0
2005-07-20 15:45:00,36.9,36.91,36.88,36.9,22000.0,20.9243,20.9299,20.9129,20.9243,22000.0
2005-07-20 15:50:00,36.89,36.91,36.88,36.88,37200.0,20.9186,20.9299,20.9129,20.9129,37200.0
2005-07-20 15:55:00,36.88,36.91,36.87,36.91,31700.0,20.9129,20.9299,20.9073,20.9299,31700.0
2005-07-21 09:30:00,37.02,37.05,36.93,36.96,51000.0,20.9923,21.0093,20.9413,20.9583,51000.0
2005-07-21 09:35:00,36.97,37.01,36.95,36.98,10400.0,20.964,20.9866,20.9526,20.9696,10400.0
2005-07-21 09:40:00,37.0,37.06,36.95,37.06,30500.0,20.981,21.015,20.9526,21.015,30500.0
2005-07-21 09:45:00,37.0,37.04,36.95,36.99,9400.0,20.981,21.0037,20.9526,20.9753,9400.0
2005-07-21 09:50:00,36.99,37.03,36.95,36.99,26700.0,20.9753,20.998,20.9526,20.9753,26700.0
2005-07-21 09:55:00,36.96,37.0,36.9,36.93,15100.0,20.9583,20.981,20.9243,20.9413,15100.0
2005-07-21 10:00:00,36.93,36.99,36.85,36.94,20200.0,20.9413,20.9753,20.8959,20.9469,20200.0
2005-07-21 10:05:00,36.94,37.0,36.88,37.0,15200.0,20.9469,20.981,20.9129,20.981,15200.0
2005-07-21 10:10:00,37.0,37.0,36.9,36.93,17900.0,20.981,20.981,20.9243,20.9413,17900.0
2005-07-21 10:15:00,36.94,36.94,36.85,36.9,29800.0,20.9469,20.9469,20.8959,20.9243,29800.0
2005-07-21 10:20:00,36.91,36.97,36.83,36.92,15200.0,20.9299,20.964,20.8846,20.9356,15200.0
2005-07-21 10:25:00,36.91,36.94,36.87,36.94,14100.0,20.9299,20.9469,20.9073,20.9469,14100.0
2005-07-21 10:30:00,36.94,36.96,36.91,36.91,8000.0,20.9469,20.9583,20.9299,20.9299,8000.0
2005-07-21 10:35:00,36.92,36.93,36.81,36.81,9400.0,20.9356,20.9413,20.8732,20.8732,9400.0
2005-07-21 10:40:00,36.88,36.88,36.73,36.8,17900.0,20.9129,20.9129,20.8279,20.8676,17900.0
2005-07-21 10:45:00,36.8,36.87,36.8,36.87,6500.0,20.8676,20.9073,20.8676,20.9073,6500.0
2005-07-21 10:50:00,36.87,36.9,36.85,36.88,12200.0,20.9073,20.9243,20.8959,20.9129,12200.0
2005-07-21 10:55:00,36.88,36.88,36.8,36.81,6100.0,20.9129,20.9129,20.8676,20.8732,6100.0
2005-07-21 11:00:00,36.8,36.81,36.7,36.7,6400.0,20.8676,20.8732,20.8109,20.8109,6400.0
2005-07-21 11:05:00,36.72,36.75,36.66,36.72,20300.0,20.8222,20.8392,20.7882,20.8222,20300.0
2005-07-21 11:10:00,36.73,36.79,36.72,36.74,8700.0,20.8279,20.8619,20.8222,20.8335,8700.0
2005-07-21 11:15:00,36.74,36.74,36.66,36.66,8300.0,20.8335,20.8335,20.7882,20.7882,8300.0
2005-07-21 11:20:00,36.66,36.71,36.64,36.66,8300.0,20.7882,20.8165,20.7768,20.7882,8300.0
2005-07-21 11:25:00,36.66,36.66,36.6,36.64,9100.0,20.7882,20.7882,20.7542,20.7768,9100.0
2005-07-21 11:30:00,36.64,36.66,36.6,36.6,23000.0,20.7768,20.7882,20.7542,20.7542,23000.0
2005-07-21 11:35:00,36.6,36.63,36.58,36.61,26000.0,20.7542,20.7712,20.7428,20.7598,26000.0
2005-07-21 11:40:00,36.61,36.68,36.61,36.66,10700.0,20.7598,20.7995,20.7598,20.7882,10700.0
2005-07-21 11:45:00,36.66,36.69,36.65,36.68,3600.0,20.7882,20.8052,20.7825,20.7995,3600.0
2005-07-21 11:50:00,36.73,36.79,36.71,36.72,20100.0,20.8279,20.8619,20.8165,20.8222,20100.0
2005-07-21 11:55:00,36.69,36.69,36.65,36.68,19100.0,20.8052,20.8052,20.7825,20.7995,19100.0
2005-07-21 12:00:00,36.67,36.68,36.62,36.62,11400.0,20.7938,20.7995,20.7655,20.7655,11400.0
2005-07-21 12:05:00,36.62,36.66,36.61,36.64,20500.0,20.7655,20.7882,20.7598,20.7768,20500.0
2005-07-21 12:10:00,36.62,36.7,36.6,36.69,8100.0,20.7655,20.8109,20.7542,20.8052,8100.0
2005-07-21 12:15:00,36.68,36.7,36.65,36.69,14200.0,20.7995,20.8109,20.7825,20.8052,14200.0
2005-07-21 12:20:00,36.69,36.69,36.64,36.68,3300.0,20.8052,20.8052,20.7768,20.7995,3300.0
2005-07-21 12:25:00,36.67,36.72,36.63,36.71,12800.0,20.7938,20.8222,20.7712,20.8165,12800.0
2005-07-21 12:30:00,36.71,36.8,36.69,36.78,11800.0,20.8165,20.8676,20.8052,20.8562,11800.0
2005-07-21 12:35:00,36.79,36.79,36.7,36.7,18700.0,20.8619,20.8619,20.8109,20.8109,18700.0
2005-07-21 12:40:00,36.7,36.72,36.69,36.69,16000.0,20.8109,20.8222,20.8052,20.8052,16000.0
2005-07-21 12:45:00,36.69,36.75,36.68,36.71,27000.0,20.8052,20.8392,20.7995,20.8165,27000.0
2005-07-21 12:50:00,36.7,36.74,36.68,36.72,26600.0,20.8109,20.8335,20.7995,20.8222,26600.0
2005-07-21 12:55:00,36.71,36.73,36.69,36.71,17900.0,20.8165,20.8279,20.8052,20.8165,17900.0
2005-07-21 13:00:00,36.71,36.84,36.7,36.77,21700.0,20.8165,20.8902,20.8109,20.8505,21700.0
2005-07-21 13:05:00,36.77,36.79,36.76,36.77,3900.0,20.8505,20.8619,20.8449,20.8505,3900.0
2005-07-21 13:10:00,36.78,36.78,36.71,36.72,10700.0,20.8562,20.8562,20.8165,20.8222,10700.0
2005-07-21 13:15:00,36.74,36.77,36.69,36.7,17500.0,20.8335,20.8505,20.8052,20.8109,17500.0
2005-07-21 13:20:00,36.7,36.74,36.7,36.73,8400.0,20.8109,20.8335,20.8109,20.8279,8400.0
2005-07-21 13:25:00,36.73,36.81,36.7,36.81,15200.0,20.8279,20.8732,20.8109,20.8732,15200.0
2005-07-21 13:30:00,36.82,36.85,36.79,36.81,29300.0,20.8789,20.8959,20.8619,20.8732,29300.0
2005-07-21 13:35:00,36.8,36.8,36.76,36.78,21900.0,20.8676,20.8676,20.8449,20.8562,21900.0
2005-07-21 13:40:00,36.78,36.79,36.75,36.78,6900.0,20.8562,20.8619,20.8392,20.8562,6900.0
2005-07-21 13:45:00,36.78,36.78,36.73,36.73,7900.0,20.8562,20.8562,20.8279,20.8279,7900.0
2005-07-21 13:50:00,36.73,36.75,36.72,36.73,5700.0,20.8279,20.8392,20.8222,20.8279,5700.0
2005-07-21 13:55:00,36.75,36.75,36.72,36.72,2200.0,20.8392,20.8392,20.8222,20.8222,2200.0
2005-07-21 14:00:00,36.73,36.74,36.62,36.64,23400.0,20.8279,20.8335,20.7655,20.7768,23400.0
2005-07-21 14:05:00,36.65,36.66,36.62,36.63,7800.0,20.7825,20.7882,20.7655,20.7712,7800.0
2005-07-21 14:10:00,36.64,36.67,36.6,36.66,43800.0,20.7768,20.7938,20.7542,20.7882,43800.0
2005-07-21 14:15:00,36.67,36.71,36.65,36.65,10600.0,20.7938,20.8165,20.7825,20.7825,10600.0
2005-07-21 14:20:00,36.65,36.65,36.58,36.61,21100.0,20.7825,20.7825,20.7428,20.7598,21100.0
2005-07-21 14:25:00,36.61,36.61,36.51,36.55,22800.0,20.7598,20.7598,20.7031,20.7258,22800.0
2005-07-21 14:30:00,36.54,36.54,36.5,36.52,21400.0,20.7201,20.7201,20.6974,20.7088,21400.0
2005-07-21 14:35:00,36.53,36.54,36.51,36.54,8600.0,20.7145,20.7201,20.7031,20.7201,8600.0
2005-07-21 14:40:00,36.54,36.6,36.5,36.59,8100.0,20.7201,20.7542,20.6974,20.7485,8100.0
2005-07-21 14:45:00,36.57,36.6,36.54,36.54,9100.0,20.7371,20.7542,20.7201,20.7201,9100.0
2005-07-21 14:50:00,36.54,36.55,36.44,36.48,35700.0,20.7201,20.7258,20.6634,20.6861,35700.0
2005-07-21 14:55:00,36.47,36.54,36.42,36.54,16300.0,20.6804,20.7201,20.6521,20.7201,16300.0
2005-07-21 15:00:00,36.54,36.56,36.5,36.55,15000.0,20.7201,20.7315,20.6974,20.7258,15000.0
2005-07-21 15:05:00,36.53,36.55,36.49,36.5,12200.0,20.7145,20.7258,20.6918,20.6974,12200.0
2005-07-21 15:10:00,36.49,36.6,36.49,36.58,17800.0,20.6918,20.7542,20.6918,20.7428,17800.0
2005-07-21 15:15:00,36.58,36.6,36.55,36.58,25500.0,20.7428,20.7542,20.7258,20.7428,25500.0
2005-07-21 15:20:00,36.57,36.59,36.55,36.55,22900.0,20.7371,20.7485,20.7258,20.7258,22900.0
2005-07-21 15:25:00,36.56,36.58,36.54,36.58,28200.0,20.7315,20.7428,20.7201,20.7428,28200.0
2005-07-21 15:30:00,36.58,36.62,36.54,36.54,32500.0,20.7428,20.7655,20.7201,20.7201,32500.0
2005-07-21 15:35:00,36.55,36.58,36.53,36.57,21900.0,20.7258,20.7428,20.7145,20.7371,21900.0
2005-07-21 15:40:00,36.57,36.59,36.54,36.55,22500.0,20.7371,20.7485,20.7201,20.7258,22500.0
2005-07-21 15:45:00,36.54,36.55,36.52,36.55,26500.0,20.7201,20.7258,20.7088,20.7258,26500.0
2005-07-21 15:50:00,36.55,36.6,36.53,36.53,27200.0,20.7258,20.7542,20.7145,20.7145,27200.0
2005-07-21 15:55:00,36.53,36.57,36.51,36.51,36300.0,20.7145,20.7371,20.7031,20.7031,36300.0
2005-07-22 09:30:00,36.51,36.63,36.5,36.63,52300.0,20.7031,20.7712,20.6974,20.7712,52300.0
2005-07-22 09:35:00,36.63,36.83,36.62,36.74,35700.0,20.7712,20.8846,20.7655,20.8335,35700.0
2005-07-22 09:40:00,36.74,36.76,36.57,36.73,12400.0,20.8335,20.8449,20.7371,20.8279,12400.0
2005-07-22 09:45:00,36.73,36.74,36.62,36.67,6500.0,20.8279,20.8335,20.7655,20.7938,6500.0
2005-07-22 09:50:00,36.69,36.71,36.59,36.62,5900.0,20.8052,20.8165,20.7485,20.7655,5900.0
2005-07-22 09:55:00,36.59,36.7,36.56,36.69,10700.0,20.7485,20.8109,20.7315,20.8052,10700.0
2005-07-22 10:00:00,36.69,36.79,36.69,36.73,11000.0,20.8052,20.8619,20.8052,20.8279,11000.0
2005-07-22 10:05:00,36.76,36.79,36.7,36.77,16100.0,20.8449,20.8619,20.8109,20.8505,16100.0
2005-07-22 10:10:00,36.77,36.79,36.73,36.74,20900.0,20.8505,20.8619,20.8279,20.8335,20900.0
2005-07-22 10:15:00,36.75,36.81,36.74,36.8,7900.0,20.8392,20.8732,20.8335,20.8676,7900.0
2005-07-22 10:20:00,36.79,36.82,36.77,36.79,9600.0,20.8619,20.8789,20.8505,20.8619,9600.0
2005-07-22 10:25:00,36.8,36.8,36.75,36.79,19300.0,20.8676,20.8676,20.8392,20.8619,19300.0
2005-07-22 10:30:00,36.78,36.8,36.73,36.75,4700.0,20.8562,20.8676,20.8279,20.8392,4700.0
2005-07-22 10:35:00,36.73,36.75,36.57,36.63,34500.0,20.8279,20.8392,20.7371,20.7712,34500.0
2005-07-22 10:40:00,36.63,36.68,36.61,36.63,13400.0,20.7712,20.7995,20.7598,20.7712,13400.0
2005-07-22 10:45:00,36.62,36.64,36.54,36.58,8500.0,20.7655,20.7768,20.7201,20.7428,8500.0
2005-07-22 10:50:00,36.59,36.62,36.54,36.58,12000.0,20.7485,20.7655,20.7201,20.7428,12000.0
2005-07-22 10:55:00,36.61,36.7,36.61,36.63,11100.0,20.7598,20.8109,20.7598,20.7712,11100.0
2005-07-22 11:00:00,36.65,36.67,36.62,36.67,7600.0,20.7825,20.7938,20.7655,20.7938,7600.0
2005-07-22 11:05:00,36.66,36.66,36.62,36.65,9100.0,20.7882,20.7882,20.7655,20.7825,9100.0
2005-07-22 11:10:00,36.64,36.66,36.62,36.65,8600.0,20.7768,20.7882,20.7655,20.7825,8600.0
2005-07-22 11:15:00,36.66,36.7,36.65,36.67,12600.0,20.7882,20.8109,20.7825,20.7938,12600.0
2005-07-22 11:20:00,36.66,36.68,36.64,36.65,6200.0,20.7882,20.7995,20.7768,20.7825,6200.0
2005-07-22 11:25:00,36.66,36.68,36.64,36.67,14300.0,20.7882,20.7995,20.7768,20.7938,14300.0
2005-07-22 11:30:00,36.68,36.7,36.64,36.68,11200.0,20.7995,20.8109,20.7768,20.7995,11200.0
2005-07-22 11:35:00,36.66,36.67,36.6,36.64,26500.0,20.7882,20.7938,20.7542,20.7768,26500.0
2005-07-22 11:40:00,36.64,36.69,36.62,36.67,10700.0,20.7768,20.8052,20.7655,20.7938,10700.0
2005-07-22 11:45:00,36.67,36.74,36.67,36.72,6600.0,20.7938,20.8335,20.7938,20.8222,6600.0
2005-07-22 11:50:00,36.71,36.71,36.68,36.68,2600.0,20.8165,20.8165,20.7995,20.7995,2600.0
2005-07-22 11:55:00,36.69,36.72,36.68,36.68,4200.0,20.8052,20.8222,20.7995,20.7995,4200.0
2005-07-22 12:00:00,36.69,36.7,36.67,36.68,20100.0,20.8052,20.8109,20.7938,20.7995,20100.0
2005-07-22 12:05:00,36.68,36.74,36.68,36.73,14100.0,20.7995,20.8335,20.7995,20.8279,14100.0
2005-07-22 12:10:00,36.73,36.79,36.71,36.77,22200.0,20.8279,20.8619,20.8165,20.8505,22200.0
2005-07-22 12:15:00,36.77,36.8,36.77,36.8,6500.0,20.8505,20.8676,20.8505,20.8676,6500.0
2005-07-22 12:20:00,36.79,36.79,36.78,36.78,10200.0,20.8619,20.8619,20.8562,20.8562,10200.0
2005-07-22 12:25:00,36.77,36.8,36.75,36.75,23600.0,20.8505,20.8676,20.8392,20.8392,23600.0
2005-07-22 12:30:00,36.75,36.75,36.73,36.73,12100.0,20.8392,20.8392,20.8279,20.8279,12100.0
2005-07-22 12:35:00,36.7,36.72,36.69,36.69,16500.0,20.8109,20.8222,20.8052,20.8052,16500.0
2005-07-22 12:40:00,36.69,36.69,36.64,36.64,12400.0,20.8052,20.8052,20.7768,20.7768,12400.0
2005-07-22 12:45:00,36.6,36.61,36.47,36.54,30200.0,20.7542,20.7598,20.6804,20.7201,30200.0
2005-07-22 12:50:00,36.54,36.55,36.53,36.54,4900.0,20.7201,20.7258,20.7145,20.7201,4900.0
2005-07-22 12:55:00,36.54,36.55,36.5,36.51,14300.0,20.7201,20.7258,20.6974,20.7031,14300.0
2005-07-22 13:00:00,36.53,36.54,36.51,36.51,2200.0,20.7145,20.7201,20.7031,20.7031,2200.0
2005-07-22 13:05:00,36.5,36.52,36.5,36.51,15400.0,20.6974,20.7088,20.6974,20.7031,15400.0
2005-07-22 13:10:00,36.51,36.52,36.51,36.51,7900.0,20.7031,20.7088,20.7031,20.7031,7900.0
2005-07-22 13:15:00,36.53,36.54,36.51,36.53,2600.0,20.7145,20.7201,20.7031,20.7145,2600.0
2005-07-22 13:20:00,36.53,36.53,36.52,36.52,3000.0,20.7145,20.7145,20.7088,20.7088,3000.0
2005-07-22 13:25:00,36.52,36.53,36.51,36.52,8400.0,20.7088,20.7145,20.7031,20.7088,8400.0
2005-07-22 13:30:00,36.51,36.56,36.51,36.54,22900.0,20.7031,20.7315,20.7031,20.7201,22900.0
2005-07-22 13:35:00,36.54,36.59,36.54,36.59,5800.0,20.7201,20.7485,20.7201,20.7485,5800.0
2005-07-22 13:40:00,36.57,36.59,36.55,36.58,8500.0,20.7371,20.7485,20.7258,20.7428,8500.0
2005-07-22 13:45:00,36.59,36.61,36.59,36.6,10900.0,20.7485,20.7598,20.7485,20.7542,10900.0
2005-07-22 13:50:00,36.6,36.62,36.58,36.61,21200.0,20.7542,20.7655,20.7428,20.7598,21200.0
2005-07-22 13:55:00,36.61,36.63,36.6,36.61,10300.0,20.7598,20.7712,20.7542,20.7598,10300.0
2005-07-22 14:00:00,36.61,36.62,36.58,36.6,7600.0,20.7598,20.7655,20.7428,20.7542,7600.0
2005-07-22 14:05:00,36.61,36.61,36.57,36.57,13300.0,20.7598,20.7598,20.7371,20.7371,13300.0
2005-07-22 14:10:00,36.58,36.59,36.57,36.58,11200.0,20.7428,20.7485,20.7371,20.7428,11200.0
2005-07-22 14:15:00,36.58,36.62,36.58,36.61,6700.0,20.7428,20.7655,20.7428,20.7598,6700.0
2005-07-22 14:20:00,36.61,36.61,36.56,36.56,4700.0,20.7598,20.7598,20.7315,20.7315,4700.0
2005-07-22 14:25:00,36.56,36.58,36.54,36.54,7900.0,20.7315,20.7428,20.7201,20.7201,7900.0
2005-07-22 14:30:00,36.54,36.55,36.51,36.54,5200.0,20.7201,20.7258,20.7031,20.7201,5200.0
2005-07-22 14:35:00,36.53,36.54,36.5,36.54,16500.0,20.7145,20.7201,20.6974,20.7201,16500.0
2005-07-22 14:40:00,36.54,36.63,36.54,36.62,19400.0,20.7201,20.7712,20.7201,20.7655,19400.0
2005-07-22 14:45:00,36.6,36.69,36.6,36.69,19400.0,20.7542,20.8052,20.7542,20.8052,19400.0
2005-07-22 14:50:00,36.7,36.7,36.65,36.65,17300.0,20.8109,20.8109,20.7825,20.7825,17300.0
2005-07-22 14:55:00,36.65,36.7,36.64,36.66,28000.0,20.7825,20.8109,20.7768,20.7882,28000.0
2005-07-22 15:00:00,36.66,36.68,36.64,36.64,21400.0,20.7882,20.7995,20.7768,20.7768,21400.0
2005-07-22 15:05:00,36.65,36.65,36.63,36.63,6000.0,20.7825,20.7825,20.7712,20.7712,6000.0
2005-07-22 15:10:00,36.64,36.68,36.62,36.68,12600.0,20.7768,20.7995,20.7655,20.7995,12600.0
2005-07-22 15:15:00,36.68,36.68,36.65,36.65,19400.0,20.7995,20.7995,20.7825,20.7825,19400.0
2005-07-22 15:20:00,36.65,36.67,36.62,36.62,23500.0,20.7825,20.7938,20.7655,20.7655,23500.0
2005-07-22 15:25:00,36.62,36.65,36.6,36.63,30600.0,20.7655,20.7825,20.7542,20.7712,30600.0
2005-07-22 15:30:00,36.63,36.68,36.63,36.68,19900.0,20.7712,20.7995,20.7712,20.7995,19900.0
2005-07-22 15:35:00,36.71,36.72,36.6,36.68,20800.0,20.8165,20.8222,20.7542,20.7995,20800.0
2005-07-22 15:40:00,36.67,36.75,36.67,36.7,39500.0,20.7938,20.8392,20.7938,20.8109,39500.0
2005-07-22 15:45:00,36.7,36.74,36.66,36.66,23100.0,20.8109,20.8335,20.7882,20.7882,23100.0
2005-07-22 15:50:00,36.67,36.69,36.65,36.65,8000.0,20.7938,20.8052,20.7825,20.7825,8000.0
2005-07-22 15:55:00,36.65,36.7,36.64,36.65,20100.0,20.7825,20.8109,20.7768,20.7825,20100.0
2005-07-25 09:30:00,36.4,36.5,36.4,36.4,63900.0,20.6407,20.6974,20.6407,20.6407,63900.0
2005-07-25 09:35:00,36.48,36.48,36.17,36.19,45000.0,20.6861,20.6861,20.5103,20.5217,45000.0
2005-07-25 09:40:00,36.19,36.25,36.07,36.17,34100.0,20.5217,20.5557,20.4536,20.5103,34100.0
2005-07-25 09:45:00,36.18,36.27,36.18,36.27,31500.0,20.516,20.567,20.516,20.567,31500.0
2005-07-25 09:50:00,36.27,36.32,36.27,36.3,15100.0,20.567,20.5954,20.567,20.584,15100.0
2005-07-25 09:55:00,36.29,36.31,36.2,36.2,19300.0,20.5784,20.5897,20.5273,20.5273,19300.0
2005-07-25 10:00:00,36.2,36.37,36.2,36.35,29200.0,20.5273,20.6237,20.5273,20.6124,29200.0
2005-07-25 10:05:00,36.35,36.4,36.32,36.39,9200.0,20.6124,20.6407,20.5954,20.6351,9200.0
2005-07-25 10:10:00,36.38,36.39,36.37,36.38,9300.0,20.6294,20.6351,20.6237,20.6294,9300.0
2005-07-25 10:15:00,36.39,36.41,36.3,36.36,21300.0,20.6351,20.6464,20.584,20.6181,21300.0
2005-07-25 10:20:00,36.36,36.37,36.33,36.34,12900.0,20.6181,20.6237,20.601,20.6067,12900.0
2005-07-25 10:25:00,36.33,36.33,36.25,36.26,34400.0,20.601,20.601,20.5557,20.5614,34400.0
2005-07-25 10:30:00,36.26,36.27,36.21,36.22,24900.0,20.5614,20.567,20.533,20.5387,24900.0
2005-07-25 10:35:00,36.18,36.22,36.16,36.17,44300.0,20.516,20.5387,20.5046,20.5103,44300.0
2005-07-25 10:40:00,36.16,36.21,36.13,36.2,29900.0,20.5046,20.533,20.4876,20.5273,29900.0
2005-07-25 10:45:00,36.19,36.25,36.14,36.25,37000.0,20.5217,20.5557,20.4933,20.5557,37000.0
2005-07-25 10:50:00,36.25,36.27,36.18,36.22,27500.0,20.5557,20.567,20.516,20.5387,27500.0
2005-07-25 10:55:00,36.22,36.26,36.2,36.26,8400.0,20.5387,20.5614,20.5273,20.5614,8400.0
2005-07-25 11:00:00,36.24,36.32,36.24,36.3,11500.0,20.55,20.5954,20.55,20.584,11500.0
2005-07-25 11:05:00,36.28,36.31,36.27,36.28,15800.0,20.5727,20.5897,20.567,20.5727,15800.0
2005-07-25 11:10:00,36.27,36.27,36.24,36.24,28700.0,20.567,20.567,20.55,20.55,28700.0
2005-07-25 11:15:00,36.25,36.28,36.24,36.27,8200.0,20.5557,20.5727,20.55,20.567,8200.0
2005-07-25 11:20:00,36.27,36.28,36.26,36.26,10900.0,20.567,20.5727,20.5614,20.5614,10900.0
2005-07-25 11:25:00,36.25,36.28,36.25,36.25,9900.0,20.5557,20.5727,20.5557,20.5557,9900.0
2005-07-25 11:30:00,36.26,36.28,36.25,36.28,9000.0,20.5614,20.5727,20.5557,20.5727,9000.0
2005-07-25 11:35:00,36.27,36.29,36.26,36.29,14100.0,20.567,20.5784,20.5614,20.5784,14100.0
2005-07-25 11:40:00,36.29,36.29,36.23,36.24,28800.0,20.5784,20.5784,20.5443,20.55,28800.0
2005-07-25 11:45:00,36.24,36.24,36.22,36.24,15000.0,20.55,20.55,20.5387,20.55,15000.0
2005-07-25 11:50:00,36.24,36.25,36.21,36.24,11000.0,20.55,20.5557,20.533,20.55,11000.0
2005-07-25 11:55:00,36.23,36.28,36.23,36.28,4500.0,20.5443,20.5727,20.5443,20.5727,4500.0
2005-07-25 12:00:00,36.26,36.3,36.26,36.3,10000.0,20.5614,20.584,20.5614,20.584,10000.0
2005-07-25 12:05:00,36.29,36.3,36.23,36.24,11700.0,20.5784,20.584,20.5443,20.55,11700.0
2005-07-25 12:10:00,36.26,36.28,36.25,36.25,11900.0,20.5614,20.5727,20.5557,20.5557,11900.0
2005-07-25 12:15:00,36.26,36.29,36.25,36.25,13300.0,20.5614,20.5784,20.5557,20.5557,13300.0
2005-07-25 12:20:00,36.25,36.25,36.2,36.22,19000.0,20.5557,20.5557,20.5273,20.5387,19000.0
2005-07-25 12:25:00,36.22,36.23,36.21,36.22,13300.0,20.5387,20.5443,20.533,20.5387,13300.0
2005-07-25 12:30:00,36.21,36.22,36.2,36.22,12700.0,20.533,20.5387,20.5273,20.5387,12700.0
2005-07-25 12:35:00,36.22,36.22,36.19,36.19,9700.0,20.5387,20.5387,20.5217,20.5217,9700.0
2005-07-25 12:40:00,36.2,36.22,36.19,36.22,12600.0,20.5273,20.5387,20.5217,20.5387,12600.0
2005-07-25 12:45:00,36.22,36.24,36.21,36.23,6300.0,20.5387,20.55,20.533,20.5443,6300.0
2005-07-25 12:50:00,36.23,36.24,36.12,36.2,25100.0,20.5443,20.55,20.482,20.5273,25100.0
2005-07-25 12:55:00,36.2,36.21,36.18,36.19,9500.0,20.5273,20.533,20.516,20.5217,9500.0
2005-07-25 13:00:00,36.19,36.2,36.15,36.18,13400.0,20.5217,20.5273,20.499,20.516,13400.0
2005-07-25 13:05:00,36.17,36.22,36.16,36.16,7600.0,20.5103,20.5387,20.5046,20.5046,7600.0
2005-07-25 13:10:00,36.16,36.19,36.12,36.16,18800.0,20.5046,20.5217,20.482,20.5046,18800.0
2005-07-25 13:15:00,36.16,36.22,36.15,36.22,6900.0,20.5046,20.5387,20.499,20.5387,6900.0
2005-07-25 13:20:00,36.22,36.23,36.2,36.22,9900.0,20.5387,20.5443,20.5273,20.5387,9900.0
2005-07-25 13:25:00,36.22,36.24,36.22,36.24,4800.0,20.5387,20.55,20.5387,20.55,4800.0
2005-07-25 13:30:00,36.24,36.24,36.18,36.19,15800.0,20.55,20.55,20.516,20.5217,15800.0
2005-07-25 13:35:00,36.19,36.2,36.16,36.2,14200.0,20.5217,20.5273,20.5046,20.5273,14200.0
2005-07-25 13:40:00,36.2,36.27,36.19,36.22,8600.0,20.5273,20.567,20.5217,20.5387,8600.0
2005-07-25 13:45:00,36.24,36.25,36.22,36.25,4000.0,20.55,20.5557,20.5387,20.5557,4000.0
2005-07-25 13:50:00,36.24,36.27,36.24,36.25,18500.0,20.55,20.567,20.55,20.5557,18500.0
2005-07-25 13:55:00,36.26,36.26,36.23,36.24,4300.0,20.5614,20.5614,20.5443,20.55,4300.0
2005-07-25 14:00:00,36.23,36.23,36.19,36.23,6900.0,20.5443,20.5443,20.5217,20.5443,6900.0
2005-07-25 14:05:00,36.21,36.25,36.21,36.25,3900.0,20.533,20.5557,20.533,20.5557,3900.0
2005-07-25 14:10:00,36.24,36.25,36.21,36.21,23500.0,20.55,20.5557,20.533,20.533,23500.0
2005-07-25 14:15:00,36.22,36.28,36.22,36.24,10400.0,20.5387,20.5727,20.5387,20.55,10400.0
2005-07-25 14:20:00,36.26,36.29,36.25,36.29,12500.0,20.5614,20.5784,20.5557,20.5784,12500.0
2005-07-25 14:25:00,36.27,36.28,36.24,36.25,10800.0,20.567,20.5727,20.55,20.5557,10800.0
2005-07-25 14:30:00,36.26,36.27,36.19,36.24,31500.0,20.5614,20.567,20.5217,20.55,31500.0
2005-07-25 14:35:00,36.24,36.24,36.15,36.16,14900.0,20.55,20.55,20.499,20.5046,14900.0
2005-07-25 14:40:00,36.16,36.23,36.15,36.21,17900.0,20.5046,20.5443,20.499,20.533,17900.0
2005-07-25 14:45:00,36.22,36.22,36.17,36.19,4300.0,20.5387,20.5387,20.5103,20.5217,4300.0
2005-07-25 14:50:00,36.2,36.2,36.12,36.12,20300.0,20.5273,20.5273,20.482,20.482,20300.0
2005-07-25 14:55:00,36.14,36.15,36.05,36.11,19800.0,20.4933,20.499,20.4423,20.4763,19800.0
2005-07-25 15:00:00,36.1,36.15,36.1,36.15,12900.0,20.4706,20.499,20.4706,20.499,12900.0
2005-07-25 15:05:00,36.15,36.15,36.12,36.12,21600.0,20.499,20.499,20.482,20.482,21600.0
2005-07-25 15:10:00,36.12,36.16,36.11,36.15,12600.0,20.482,20.5046,20.4763,20.499,12600.0
2005-07-25 15:15:00,36.16,36.21,36.15,36.16,29700.0,20.5046,20.533,20.499,20.5046,29700.0
2005-07-25 15:20:00,36.18,36.21,36.13,36.15,19200.0,20.516,20.533,20.4876,20.499,19200.0
2005-07-25 15:25:00,36.13,36.19,36.13,36.17,14300.0,20.4876,20.5217,20.4876,20.5103,14300.0
2005-07-25 15:30:00,36.17,36.19,36.15,36.16,12000.0,20.5103,20.5217,20.499,20.5046,12000.0
2005-07-25 15:35:00,36.15,36.2,36.15,36.19,16800.0,20.499,20.5273,20.499,20.5217,16800.0
2005-07-25 15:40:00,36.19,36.21,36.18,36.2,20000.0,20.5217,20.533,20.516,20.5273,20000.0
2005-07-25 15:45:00,36.2,36.23,36.19,36.23,43300.0,20.5273,20.5443,20.5217,20.5443,43300.0
2005-07-25 15:50:00,36.23,36.3,36.2,36.29,39200.0,20.5443,20.584,20.5273,20.5784,39200.0
2005-07-25 15:55:00,36.29,36.32,36.25,36.28,62700.0,20.5784,20.5954,20.5557,20.5727,62700.0
2005-07-26 09:30:00,36.0,36.02,35.95,35.96,115400.0,20.4139,20.4253,20.3856,20.3912,115400.0
2005-07-26 09:35:00,35.93,35.95,35.51,35.6,63300.0,20.3742,20.3856,20.1361,20.1871,63300.0
2005-07-26 09:40:00,35.6,35.65,35.4,35.43,79200.0,20.1871,20.2154,20.0737,20.0907,79200.0
2005-07-26 09:45:00,35.43,35.61,35.34,35.36,85600.0,20.0907,20.1928,20.0397,20.051,85600.0
2005-07-26 09:50:00,35.37,35.43,35.31,35.32,65900.0,20.0567,20.0907,20.0227,20.0283,65900.0
2005-07-26 09:55:00,35.32,35.39,35.31,35.38,30800.0,20.0283,20.068,20.0227,20.0623,30800.0
2005-07-26 10:00:00,35.4,35.55,35.36,35.46,55800.0,20.0737,20.1587,20.051,20.1077,55800.0
2005-07-26 10:05:00,35.43,35.51,35.43,35.51,43800.0,20.0907,20.1361,20.0907,20.1361,43800.0
2005-07-26 10:10:00,35.51,35.75,35.51,35.63,29900.0,20.1361,20.2722,20.1361,20.2041,29900.0
2005-07-26 10:15:00,35.63,35.69,35.59,35.69,29700.0,20.2041,20.2381,20.1814,20.2381,29700.0
2005-07-26 10:20:00,35.68,35.69,35.63,35.63,18600.0,20.2325,20.2381,20.2041,20.2041,18600.0
2005-07-26 10:25:00,35.64,35.69,35.61,35.63,15200.0,20.2098,20.2381,20.1928,20.2041,15200.0
2005-07-26 10:30:00,35.63,35.75,35.63,35.66,23300.0,20.2041,20.2722,20.2041,20.2211,23300.0
2005-07-26 10:35:00,35.66,35.75,35.65,35.7,47400.0,20.2211,20.2722,20.2154,20.2438,47400.0
2005-07-26 10:40:00,35.7,35.79,35.7,35.76,55500.0,20.2438,20.2948,20.2438,20.2778,55500.0
2005-07-26 10:45:00,35.77,35.78,35.73,35.76,36600.0,20.2835,20.2892,20.2608,20.2778,36600.0
2005-07-26 10:50:00,35.78,35.8,35.75,35.77,67100.0,20.2892,20.3005,20.2722,20.2835,67100.0
2005-07-26 10:55:00,35.77,35.81,35.75,35.81,46900.0,20.2835,20.3062,20.2722,20.3062,46900.0
2005-07-26 11:00:00,35.81,35.83,35.81,35.83,31000.0,20.3062,20.3175,20.3062,20.3175,31000.0
2005-07-26 11:05:00,35.83,35.86,35.83,35.85,32000.0,20.3175,20.3345,20.3175,20.3289,32000.0
2005-07-26 11:10:00,35.84,35.87,35.83,35.86,12500.0,20.3232,20.3402,20.3175,20.3345,12500.0
2005-07-26 11:15:00,35.85,35.86,35.84,35.85,22400.0,20.3289,20.3345,20.3232,20.3289,22400.0
2005-07-26 11:20:00,35.86,35.91,35.86,35.89,39400.0,20.3345,20.3629,20.3345,20.3515,39400.0
2005-07-26 11:25:00,35.88,35.9,35.86,35.87,20300.0,20.3459,20.3572,20.3345,20.3402,20300.0
2005-07-26 11:30:00,35.85,35.9,35.81,35.85,23100.0,20.3289,20.3572,20.3062,20.3289,23100.0
2005-07-26 11:35:00,35.81,35.81,35.77,35.8,37100.0,20.3062,20.3062,20.2835,20.3005,37100.0
2005-07-26 11:40:00,35.8,35.81,35.75,35.76,17900.0,20.3005,20.3062,20.2722,20.2778,17900.0
2005-07-26 11:45:00,35.77,35.81,35.75,35.76,15400.0,20.2835,20.3062,20.2722,20.2778,15400.0
2005-07-26 11:50:00,35.76,35.81,35.76,35.79,13900.0,20.2778,20.3062,20.2778,20.2948,13900.0
2005-07-26 11:55:00,35.79,35.84,35.78,35.79,18300.0,20.2948,20.3232,20.2892,20.2948,18300.0
2005-07-26 12:00:00,35.8,35.8,35.76,35.77,8300.0,20.3005,20.3005,20.2778,20.2835,8300.0
2005-07-26 12:05:00,35.76,35.76,35.75,35.75,9600.0,20.2778,20.2778,20.2722,20.2722,9600.0
2005-07-26 12:10:00,35.76,35.78,35.75,35.75,23400.0,20.2778,20.2892,20.2722,20.2722,23400.0
2005-07-26 12:15:00,35.76,35.77,35.75,35.77,11200.0,20.2778,20.2835,20.2722,20.2835,11200.0
2005-07-26 12:20:00,35.77,35.77,35.74,35.74,6500.0,20.2835,20.2835,20.2665,20.2665,6500.0
2005-07-26 12:25:00,35.73,35.77,35.7,35.72,12200.0,20.2608,20.2835,20.2438,20.2551,12200.0
2005-07-26 12:30:00,35.72,35.75,35.71,35.74,8900.0,20.2551,20.2722,20.2495,20.2665,8900.0
2005-07-26 12:35:00,35.75,35.76,35.74,35.76,5600.0,20.2722,20.2778,20.2665,20.2778,5600.0
2005-07-26 12:40:00,35.75,35.76,35.75,35.75,5400.0,20.2722,20.2778,20.2722,20.2722,5400.0
2005-07-26 12:45:00,35.75,35.82,35.75,35.79,18500.0,20.2722,20.3118,20.2722,20.2948,18500.0
2005-07-26 12:50:00,35.79,35.82,35.79,35.8,8200.0,20.2948,20.3118,20.2948,20.3005,8200.0
2005-07-26 12:55:00,35.8,35.81,35.77,35.77,7900.0,20.3005,20.3062,20.2835,20.2835,7900.0
2005-07-26 13:00:00,35.77,35.81,35.76,35.81,23800.0,20.2835,20.3062,20.2778,20.3062,23800.0
2005-07-26 13:05:00,35.81,35.82,35.79,35.8,15600.0,20.3062,20.3118,20.2948,20.3005,15600.0
2005-07-26 13:10:00,35.8,35.84,35.79,35.81,17600.0,20.3005,20.3232,20.2948,20.3062,17600.0
2005-07-26 13:15:00,35.79,35.84,35.79,35.83,23200.0,20.2948,20.3232,20.2948,20.3175,23200.0
2005-07-26 13:20:00,35.84,35.86,35.84,35.85,13500.0,20.3232,20.3345,20.3232,20.3289,13500.0
2005-07-26 13:25:00,35.86,35.89,35.85,35.87,4300.0,20.3345,20.3515,20.3289,20.3402,4300.0
2005-07-26 13:30:00,35.85,35.86,35.83,35.85,15300.0,20.3289,20.3345,20.3175,20.3289,15300.0
2005-07-26 13:35:00,35.85,35.89,35.79,35.89,53800.0,20.3289,20.3515,20.2948,20.3515,53800.0
2005-07-26 13:40:00,35.88,35.88,35.82,35.87,22700.0,20.3459,20.3459,20.3118,20.3402,22700.0
2005-07-26 13:45:00,35.9,35.9,35.86,35.86,18500.0,20.3572,20.3572,20.3345,20.3345,18500.0
2005-07-26 13:50:00,35.86,35.9,35.86,35.89,8800.0,20.3345,20.3572,20.3345,20.3515,8800.0
2005-07-26 13:55:00,35.88,35.9,35.88,35.89,13700.0,20.3459,20.3572,20.3459,20.3515,13700.0
2005-07-26 14:00:00,35.89,35.94,35.89,35.92,17700.0,20.3515,20.3799,20.3515,20.3686,17700.0
2005-07-26 14:05:00,35.91,35.91,35.86,35.87,17700.0,20.3629,20.3629,20.3345,20.3402,17700.0
2005-07-26 14:10:00,35.86,35.88,35.83,35.84,13000.0,20.3345,20.3459,20.3175,20.3232,13000.0
2005-07-26 14:15:00,35.82,35.86,35.82,35.85,9300.0,20.3118,20.3345,20.3118,20.3289,9300.0
2005-07-26 14:20:00,35.85,35.94,35.85,35.94,15900.0,20.3289,20.3799,20.3289,20.3799,15900.0
2005-07-26 14:25:00,35.94,35.94,35.88,35.88,12300.0,20.3799,20.3799,20.3459,20.3459,12300.0
2005-07-26 14:30:00,35.88,35.91,35.88,35.9,33800.0,20.3459,20.3629,20.3459,20.3572,33800.0
2005-07-26 14:35:00,35.89,35.89,35.85,35.87,22200.0,20.3515,20.3515,20.3289,20.3402,22200.0
2005-07-26 14:40:00,35.86,35.86,35.83,35.83,11700.0,20.3345,20.3345,20.3175,20.3175,11700.0
2005-07-26 14:45:00,35.84,35.86,35.81,35.86,51600.0,20.3232,20.3345,20.3062,20.3345,51600.0
2005-07-26 14:50:00,35.86,35.89,35.85,35.86,23300.0,20.3345,20.3515,20.3289,20.3345,23300.0
2005-07-26 14:55:00,35.85,35.89,35.85,35.88,13400.0,20.3289,20.3515,20.3289,20.3459,13400.0
2005-07-26 15:00:00,35.89,35.9,35.87,35.88,17800.0,20.3515,20.3572,20.3402,20.3459,17800.0
2005-07-26 15:05:00,35.88,35.9,35.87,35.9,10600.0,20.3459,20.3572,20.3402,20.3572,10600.0
2005-07-26 15:10:00,35.9,35.91,35.86,35.88,19900.0,20.3572,20.3629,20.3345,20.3459,19900.0
2005-07-26 15:15:00,35.88,35.97,35.88,35.97,36100.0,20.3459,20.3969,20.3459,20.3969,36100.0
2005-07-26 15:20:00,35.96,36.0,35.96,35.99,52000.0,20.3912,20.4139,20.3912,20.4082,52000.0
2005-07-26 15:25:00,35.98,36.0,35.95,35.97,40400.0,20.4026,20.4139,20.3856,20.3969,40400.0
2005-07-26 15:30:00,35.95,35.99,35.95,35.98,53100.0,20.3856,20.4082,20.3856,20.4026,53100.0
2005-07-26 15:35:00,35.99,36.02,35.99,36.0,53200.0,20.4082,20.4253,20.4082,20.4139,53200.0
2005-07-26 15:40:00,36.0,36.01,35.99,36.0,30400.0,20.4139,20.4196,20.4082,20.4139,30400.0
2005-07-26 15:45:00,36.01,36.02,35.97,35.97,54500.0,20.4196,20.4253,20.3969,20.3969,54500.0
2005-07-26 15:50:00,35.97,35.97,35.95,35.96,35600.0,20.3969,20.3969,20.3856,20.3912,35600.0
2005-07-26 15:55:00,35.96,35.97,35.95,35.95,52900.0,20.3912,20.3969,20.3856,20.3856,52900.0
2005-07-27 09:30:00,35.9,36.1,35.85,36.1,46800.0,20.3572,20.4706,20.3289,20.4706,46800.0
2005-07-27 09:35:00,36.1,36.18,35.82,35.91,19100.0,20.4706,20.516,20.3118,20.3629,19100.0
2005-07-27 09:40:00,35.92,36.08,35.86,35.9,32000.0,20.3686,20.4593,20.3345,20.3572,32000.0
2005-07-27 09:45:00,35.91,35.99,35.68,35.71,43100.0,20.3629,20.4082,20.2325,20.2495,43100.0
2005-07-27 09:50:00,35.71,35.74,35.55,35.64,31300.0,20.2495,20.2665,20.1587,20.2098,31300.0
2005-07-27 09:55:00,35.64,35.71,35.59,35.67,22600.0,20.2098,20.2495,20.1814,20.2268,22600.0
2005-07-27 10:00:00,35.65,35.7,35.61,35.63,30600.0,20.2154,20.2438,20.1928,20.2041,30600.0
2005-07-27 10:05:00,35.64,35.68,35.63,35.67,30100.0,20.2098,20.2325,20.2041,20.2268,30100.0
2005-07-27 10:10:00,35.66,35.73,35.66,35.72,22600.0,20.2211,20.2608,20.2211,20.2551,22600.0
2005-07-27 10:15:00,35.7,35.73,35.65,35.66,25600.0,20.2438,20.2608,20.2154,20.2211,25600.0
2005-07-27 10:20:00,35.67,35.72,35.66,35.72,21100.0,20.2268,20.2551,20.2211,20.2551,21100.0
2005-07-27 10:25:00,35.72,35.76,35.69,35.73,19100.0,20.2551,20.2778,20.2381,20.2608,19100.0
2005-07-27 10:30:00,35.74,35.75,35.69,35.74,14500.0,20.2665,20.2722,20.2381,20.2665,14500.0
2005-07-27 10:35:00,35.74,35.8,35.73,35.75,28500.0,20.2665,20.3005,20.2608,20.2722,28500.0
2005-07-27 10:40:00,35.75,35.75,35.69,35.74,31600.0,20.2722,20.2722,20.2381,20.2665,31600.0
2005-07-27 10:45:00,35.73,35.75,35.73,35.74,18700.0,20.2608,20.2722,20.2608,20.2665,18700.0
2005-07-27 10:50:00,35.74,35.75,35.67,35.69,18900.0,20.2665,20.2722,20.2268,20.2381,18900.0
2005-07-27 10:55:00,35.69,35.74,35.69,35.73,8400.0,20.2381,20.2665,20.2381,20.2608,8400.0
2005-07-27 11:00:00,35.73,35.75,35.73,35.74,18800.0,20.2608,20.2722,20.2608,20.2665,18800.0
2005-07-27 11:05:00,35.75,35.76,35.7,35.7,49400.0,20.2722,20.2778,20.2438,20.2438,49400.0
2005-07-27 11:10:00,35.7,35.7,35.68,35.7,19600.0,20.2438,20.2438,20.2325,20.2438,19600.0
2005-07-27 11:15:00,35.7,35.71,35.69,35.7,56800.0,20.2438,20.2495,20.2381,20.2438,56800.0
2005-07-27 11:20:00,35.7,35.75,35.7,35.73,22100.0,20.2438,20.2722,20.2438,20.2608,22100.0
2005-07-27 11:25:00,35.74,35.75,35.72,35.73,14900.0,20.2665,20.2722,20.2551,20.2608,14900.0
2005-07-27 11:30:00,35.73,35.75,35.73,35.74,30700.0,20.2608,20.2722,20.2608,20.2665,30700.0
2005-07-27 11:35:00,35.75,35.78,35.74,35.75,11700.0,20.2722,20.2892,20.2665,20.2722,11700.0
2005-07-27 11:40:00,35.75,35.78,35.75,35.78,4300.0,20.2722,20.2892,20.2722,20.2892,4300.0
2005-07-27 11:45:00,35.78,35.8,35.77,35.79,14400.0,20.2892,20.3005,20.2835,20.2948,14400.0
2005-07-27 11:50:00,35.78,35.78,35.74,35.76,11200.0,20.2892,20.2892,20.2665,20.2778,11200.0
2005-07-27 11:55:00,35.75,35.75,35.72,35.73,24900.0,20.2722,20.2722,20.2551,20.2608,24900.0
2005-07-27 12:00:00,35.73,35.74,35.72,35.73,23600.0,20.2608,20.2665,20.2551,20.2608,23600.0
2005-07-27 12:05:00,35.73,35.75,35.73,35.73,12200.0,20.2608,20.2722,20.2608,20.2608,12200.0
2005-07-27 12:10:00,35.73,35.75,35.73,35.74,11000.0,20.2608,20.2722,20.2608,20.2665,11000.0
2005-07-27 12:15:00,35.75,35.76,35.74,35.76,43600.0,20.2722,20.2778,20.2665,20.2778,43600.0
2005-07-27 12:20:00,35.75,35.76,35.74,35.76,16100.0,20.2722,20.2778,20.2665,20.2778,16100.0
2005-07-27 12:25:00,35.75,35.77,35.74,35.75,7200.0,20.2722,20.2835,20.2665,20.2722,7200.0
2005-07-27 12:30:00,35.75,35.77,35.74,35.74,12900.0,20.2722,20.2835,20.2665,20.2665,12900.0
2005-07-27 12:35:00,35.74,35.74,35.7,35.72,26900.0,20.2665,20.2665,20.2438,20.2551,26900.0
2005-07-27 12:40:00,35.73,35.73,35.7,35.72,7000.0,20.2608,20.2608,20.2438,20.2551,7000.0
2005-07-27 12:45:00,35.73,35.74,35.72,35.73,21100.0,20.2608,20.2665,20.2551,20.2608,21100.0
2005-07-27 12:50:00,35.72,35.78,35.72,35.77,32500.0,20.2551,20.2892,20.2551,20.2835,32500.0
2005-07-27 12:55:00,35.78,35.78,35.74,35.74,5700.0,20.2892,20.2892,20.2665,20.2665,5700.0
2005-07-27 13:00:00,35.73,35.79,35.73,35.76,10200.0,20.2608,20.2948,20.2608,20.2778,10200.0
2005-07-27 13:05:00,35.75,35.78,35.72,35.78,9600.0,20.2722,20.2892,20.2551,20.2892,9600.0
2005-07-27 13:10:00,35.77,35.79,35.76,35.77,10600.0,20.2835,20.2948,20.2778,20.2835,10600.0
2005-07-27 13:15:00,35.78,35.79,35.75,35.75,7700.0,20.2892,20.2948,20.2722,20.2722,7700.0
2005-07-27 13:20:00,35.75,35.76,35.74,35.74,25600.0,20.2722,20.2778,20.2665,20.2665,25600.0
2005-07-27 13:25:00,35.74,35.77,35.72,35.77,9300.0,20.2665,20.2835,20.2551,20.2835,9300.0
2005-07-27 13:30:00,35.75,35.77,35.74,35.76,14100.0,20.2722,20.2835,20.2665,20.2778,14100.0
2005-07-27 13:35:00,35.77,35.78,35.74,35.75,12500.0,20.2835,20.2892,20.2665,20.2722,12500.0
2005-07-27 13:40:00,35.76,35.78,35.75,35.76,11200.0,20.2778,20.2892,20.2722,20.2778,11200.0
2005-07-27 13:45:00,35.76,35.76,35.71,35.71,14400.0,20.2778,20.2778,20.2495,20.2495,14400.0
2005-07-27 13:50:00,35.72,35.74,35.72,35.74,5300.0,20.2551,20.2665,20.2551,20.2665,5300.0
2005-07-27 13:55:00,35.74,35.74,35.72,35.73,5300.0,20.2665,20.2665,20.2551,20.2608,5300.0
2005-07-27 14:00:00,35.75,35.8,35.74,35.8,19900.0,20.2722,20.3005,20.2665,20.3005,19900.0
2005-07-27 14:05:00,35.79,35.8,35.75,35.77,9600.0,20.2948,20.3005,20.2722,20.2835,9600.0
2005-07-27 14:10:00,35.76,35.8,35.75,35.77,17700.0,20.2778,20.3005,20.2722,20.2835,17700.0
2005-07-27 14:15:00,35.77,35.79,35.74,35.78,9600.0,20.2835,20.2948,20.2665,20.2892,9600.0
2005-07-27 14:20:00,35.76,35.85,35.76,35.78,18600.0,20.2778,20.3289,20.2778,20.2892,18600.0
2005-07-27 14:25:00,35.8,35.8,35.75,35.76,5600.0,20.3005,20.3005,20.2722,20.2778,5600.0
2005-07-27 14:30:00,35.77,35.84,35.76,35.83,10700.0,20.2835,20.3232,20.2778,20.3175,10700.0
2005-07-27 14:35:00,35.84,35.85,35.78,35.79,22800.0,20.3232,20.3289,20.2892,20.2948,22800.0
2005-07-27 14:40:00,35.79,35.84,35.79,35.84,24400.0,20.2948,20.3232,20.2948,20.3232,24400.0
2005-07-27 14:45:00,35.84,35.86,35.82,35.85,16400.0,20.3232,20.3345,20.3118,20.3289,16400.0
2005-07-27 14:50:00,35.85,35.9,35.84,35.89,18300.0,20.3289,20.3572,20.3232,20.3515,18300.0
2005-07-27 14:55:00,35.88,35.91,35.85,35.91,12900.0,20.3459,20.3629,20.3289,20.3629,12900.0
2005-07-27 15:00:00,35.91,35.93,35.87,35.88,24300.0,20.3629,20.3742,20.3402,20.3459,24300.0
2005-07-27 15:05:00,35.88,35.93,35.87,35.93,9500.0,20.3459,20.3742,20.3402,20.3742,9500.0
2005-07-27 15:10:00,35.93,35.95,35.92,35.92,18500.0,20.3742,20.3856,20.3686,20.3686,18500.0
2005-07-27 15:15:00,35.91,35.92,35.9,35.91,10700.0,20.3629,20.3686,20.3572,20.3629,10700.0
2005-07-27 15:20:00,35.92,36.0,35.9,35.99,59600.0,20.3686,20.4139,20.3572,20.4082,59600.0
2005-07-27 15:25:00,35.99,35.99,35.93,35.95,28000.0,20.4082,20.4082,20.3742,20.3856,28000.0
2005-07-27 15:30:00,35.96,36.0,35.95,36.0,25700.0,20.3912,20.4139,20.3856,20.4139,25700.0
2005-07-27 15:35:00,36.0,36.0,35.95,35.98,33700.0,20.4139,20.4139,20.3856,20.4026,33700.0
2005-07-27 15:40:00,35.95,35.96,35.9,35.92,30500.0,20.3856,20.3912,20.3572,20.3686,30500.0
2005-07-27 15:45:00,35.91,35.91,35.87,35.91,33800.0,20.3629,20.3629,20.3402,20.3629,33800.0
2005-07-27 15:50:00,35.91,35.93,35.89,35.91,44300.0,20.3629,20.3742,20.3515,20.3629,44300.0
2005-07-27 15:55:00,35.91,35.94,35.9,35.91,62800.0,20.3629,20.3799,20.3572,20.3629,62800.0
2005-07-28 09:30:00,35.87,36.08,35.87,36.08,44300.0,20.3402,20.4593,20.3402,20.4593,44300.0
2005-07-28 09:35:00,36.07,36.09,36.03,36.05,9700.0,20.4536,20.465,20.4309,20.4423,9700.0
2005-07-28 09:40:00,36.04,36.05,35.99,36.02,12400.0,20.4366,20.4423,20.4082,20.4253,12400.0
2005-07-28 09:45:00,36.04,36.08,36.01,36.08,11000.0,20.4366,20.4593,20.4196,20.4593,11000.0
2005-07-28 09:50:00,36.08,36.1,36.06,36.08,8200.0,20.4593,20.4706,20.4479,20.4593,8200.0
2005-07-28 09:55:00,36.08,36.11,36.06,36.11,6000.0,20.4593,20.4763,20.4479,20.4763,6000.0
2005-07-28 10:00:00,36.11,36.11,36.06,36.08,8500.0,20.4763,20.4763,20.4479,20.4593,8500.0
2005-07-28 10:05:00,36.1,36.1,36.02,36.04,14900.0,20.4706,20.4706,20.4253,20.4366,14900.0
2005-07-28 10:10:00,36.03,36.04,35.86,36.02,30000.0,20.4309,20.4366,20.3345,20.4253,30000.0
2005-07-28 10:15:00,36.0,36.0,35.88,35.95,18300.0,20.4139,20.4139,20.3459,20.3856,18300.0
2005-07-28 10:20:00,35.95,35.98,35.85,35.87,21800.0,20.3856,20.4026,20.3289,20.3402,21800.0
2005-07-28 10:25:00,35.85,35.92,35.85,35.91,8900.0,20.3289,20.3686,20.3289,20.3629,8900.0
2005-07-28 10:30:00,35.91,35.93,35.9,35.91,5000.0,20.3629,20.3742,20.3572,20.3629,5000.0
2005-07-28 10:35:00,35.92,35.95,35.92,35.95,3700.0,20.3686,20.3856,20.3686,20.3856,3700.0
2005-07-28 10:40:00,35.95,36.02,35.95,36.01,15200.0,20.3856,20.4253,20.3856,20.4196,15200.0
2005-07-28 10:45:00,36.01,36.02,35.99,36.0,15900.0,20.4196,20.4253,20.4082,20.4139,15900.0
2005-07-28 10:50:00,35.99,36.03,35.98,36.03,12000.0,20.4082,20.4309,20.4026,20.4309,12000.0
2005-07-28 10:55:00,36.04,36.05,36.0,36.03,25300.0,20.4366,20.4423,20.4139,20.4309,25300.0
2005-07-28 11:00:00,36.03,36.04,35.97,36.0,12500.0,20.4309,20.4366,20.3969,20.4139,12500.0
2005-07-28 11:05:00,35.99,36.03,35.99,36.03,12900.0,20.4082,20.4309,20.4082,20.4309,12900.0
2005-07-28 11:10:00,36.04,36.04,36.01,36.01,15500.0,20.4366,20.4366,20.4196,20.4196,15500.0
2005-07-28 11:15:00,36.01,36.04,36.0,36.02,23200.0,20.4196,20.4366,20.4139,20.4253,23200.0
2005-07-28 11:20:00,36.02,36.04,36.0,36.02,32500.0,20.4253,20.4366,20.4139,20.4253,32500.0
2005-07-28 11:25:00,36.0,36.04,36.0,36.03,6200.0,20.4139,20.4366,20.4139,20.4309,6200.0
2005-07-28 11:30:00,36.03,36.04,36.0,36.02,9400.0,20.4309,20.4366,20.4139,20.4253,9400.0
2005-07-28 11:35:00,36.0,36.03,35.94,36.01,22600.0,20.4139,20.4309,20.3799,20.4196,22600.0
2005-07-28 11:40:00,36.01,36.06,36.01,36.02,35600.0,20.4196,20.4479,20.4196,20.4253,35600.0
2005-07-28 11:45:00,36.04,36.05,36.03,36.05,13300.0,20.4366,20.4423,20.4309,20.4423,13300.0
2005-07-28 11:50:00,36.04,36.04,36.02,36.04,9800.0,20.4366,20.4366,20.4253,20.4366,9800.0
2005-07-28 11:55:00,36.05,36.05,36.03,36.03,8200.0,20.4423,20.4423,20.4309,20.4309,8200.0
2005-07-28 12:00:00,36.04,36.05,36.03,36.05,23400.0,20.4366,20.4423,20.4309,20.4423,23400.0
2005-07-28 12:05:00,36.07,36.1,36.06,36.07,5500.0,20.4536,20.4706,20.4479,20.4536,5500.0
2005-07-28 12:10:00,36.07,36.09,36.05,36.08,13100.0,20.4536,20.465,20.4423,20.4593,13100.0
2005-07-28 12:15:00,36.07,36.08,36.05,36.05,8000.0,20.4536,20.4593,20.4423,20.4423,8000.0
2005-07-28 12:20:00,36.05,36.05,36.03,36.04,7400.0,20.4423,20.4423,20.4309,20.4366,7400.0
2005-07-28 12:25:00,36.04,36.05,36.03,36.05,2800.0,20.4366,20.4423,20.4309,20.4423,2800.0
2005-07-28 12:30:00,36.04,36.06,36.04,36.06,26000.0,20.4366,20.4479,20.4366,20.4479,26000.0
2005-07-28 12:35:00,36.05,36.07,36.05,36.07,13700.0,20.4423,20.4536,20.4423,20.4536,13700.0
2005-07-28 12:40:00,36.06,36.07,36.05,36.05,5300.0,20.4479,20.4536,20.4423,20.4423,5300.0
2005-07-28 12:45:00,36.05,36.06,36.04,36.04,4400.0,20.4423,20.4479,20.4366,20.4366,4400.0
2005-07-28 12:50:00,36.04,36.06,36.03,36.05,8400.0,20.4366,20.4479,20.4309,20.4423,8400.0
2005-07-28 12:55:00,36.04,36.05,36.03,36.03,4900.0,20.4366,20.4423,20.4309,20.4309,4900.0
2005-07-28 13:00:00,36.03,36.05,36.02,36.05,4100.0,20.4309,20.4423,20.4253,20.4423,4100.0
2005-07-28 13:05:00,36.05,36.05,36.0,36.03,29400.0,20.4423,20.4423,20.4139,20.4309,29400.0
2005-07-28 13:10:00,36.04,36.06,36.03,36.05,14100.0,20.4366,20.4479,20.4309,20.4423,14100.0
2005-07-28 13:15:00,36.07,36.07,36.02,36.05,9400.0,20.4536,20.4536,20.4253,20.4423,9400.0
2005-07-28 13:20:00,36.04,36.05,36.02,36.05,2600.0,20.4366,20.4423,20.4253,20.4423,2600.0
2005-07-28 13:25:00,36.04,36.06,36.0,36.05,19600.0,20.4366,20.4479,20.4139,20.4423,19600.0
2005-07-28 13:30:00,36.05,36.08,36.03,36.07,9700.0,20.4423,20.4593,20.4309,20.4536,9700.0
2005-07-28 13:35:00,36.07,36.12,36.07,36.11,12200.0,20.4536,20.482,20.4536,20.4763,12200.0
2005-07-28 13:40:00,36.12,36.15,36.11,36.15,6000.0,20.482,20.499,20.4763,20.499,6000.0
2005-07-28 13:45:00,36.14,36.15,36.12,36.12,8000.0,20.4933,20.499,20.482,20.482,8000.0
2005-07-28 13:50:00,36.13,36.15,36.11,36.12,4000.0,20.4876,20.499,20.4763,20.482,4000.0
2005-07-28 13:55:00,36.12,36.13,36.01,36.05,16400.0,20.482,20.4876,20.4196,20.4423,16400.0
2005-07-28 14:00:00,36.08,36.09,36.05,36.09,7400.0,20.4593,20.465,20.4423,20.465,7400.0
2005-07-28 14:05:00,36.09,36.11,36.06,36.07,13200.0,20.465,20.4763,20.4479,20.4536,13200.0
2005-07-28 14:10:00,36.09,36.13,36.05,36.13,16400.0,20.465,20.4876,20.4423,20.4876,16400.0
2005-07-28 14:15:00,36.13,36.17,36.11,36.15,18200.0,20.4876,20.5103,20.4763,20.499,18200.0
2005-07-28 14:20:00,36.16,36.17,36.15,36.17,15000.0,20.5046,20.5103,20.499,20.5103,15000.0
2005-07-28 14:25:00,36.16,36.23,36.16,36.23,24200.0,20.5046,20.5443,20.5046,20.5443,24200.0
2005-07-28 14:30:00,36.22,36.23,36.2,36.2,10100.0,20.5387,20.5443,20.5273,20.5273,10100.0
2005-07-28 14:35:00,36.2,36.23,36.2,36.22,11900.0,20.5273,20.5443,20.5273,20.5387,11900.0
2005-07-28 14:40:00,36.2,36.25,36.19,36.24,22200.0,20.5273,20.5557,20.5217,20.55,22200.0
2005-07-28 14:45:00,36.24,36.25,36.24,36.24,31200.0,20.55,20.5557,20.55,20.55,31200.0
2005-07-28 14:50:00,36.24,36.27,36.24,36.24,19300.0,20.55,20.567,20.55,20.55,19300.0
2005-07-28 14:55:00,36.25,36.25,36.24,36.25,15800.0,20.5557,20.5557,20.55,20.5557,15800.0
2005-07-28 15:00:00,36.24,36.24,36.21,36.23,18700.0,20.55,20.55,20.533,20.5443,18700.0
2005-07-28 15:05:00,36.23,36.24,36.21,36.22,4800.0,20.5443,20.55,20.533,20.5387,4800.0
2005-07-28 15:10:00,36.22,36.23,36.21,36.22,8100.0,20.5387,20.5443,20.533,20.5387,8100.0
2005-07-28 15:15:00,36.23,36.25,36.22,36.24,16300.0,20.5443,20.5557,20.5387,20.55,16300.0
2005-07-28 15:20:00,36.24,36.24,36.22,36.22,9300.0,20.55,20.55,20.5387,20.5387,9300.0
2005-07-28 15:25:00,36.22,36.24,36.22,36.24,9600.0,20.5387,20.55,20.5387,20.55,9600.0
2005-07-28 15:30:00,36.25,36.27,36.23,36.23,39100.0,20.5557,20.567,20.5443,20.5443,39100.0
2005-07-28 15:35:00,36.23,36.24,36.22,36.22,25100.0,20.5443,20.55,20.5387,20.5387,25100.0
2005-07-28 15:40:00,36.23,36.25,36.22,36.25,23500.0,20.5443,20.5557,20.5387,20.5557,23500.0
2005-07-28 15:45:00,36.32,36.33,36.3,36.33,72500.0,20.5954,20.601,20.584,20.601,72500.0
2005-07-28 15:50:00,36.32,36.36,36.24,36.24,63400.0,20.5954,20.6181,20.55,20.55,63400.0
2005-07-28 15:55:00,36.24,36.25,36.22,36.25,63300.0,20.55,20.5557,20.5387,20.5557,63300.0
2005-07-29 09:30:00,36.12,36.2,36.1,36.11,47900.0,20.482,20.5273,20.4706,20.4763,47900.0
2005-07-29 09:35:00,36.11,36.19,36.1,36.18,8200.0,20.4763,20.5217,20.4706,20.516,8200.0
2005-07-29 09:40:00,36.17,36.25,36.17,36.24,14500.0,20.5103,20.5557,20.5103,20.55,14500.0
2005-07-29 09:45:00,36.25,36.31,36.24,36.28,11500.0,20.5557,20.5897,20.55,20.5727,11500.0
2005-07-29 09:50:00,36.24,36.26,36.15,36.23,10100.0,20.55,20.5614,20.499,20.5443,10100.0
2005-07-29 09:55:00,36.23,36.31,36.23,36.27,9900.0,20.5443,20.5897,20.5443,20.567,9900.0
2005-07-29 10:00:00,36.26,36.3,36.25,36.25,8200.0,20.5614,20.584,20.5557,20.5557,8200.0
2005-07-29 10:05:00,36.24,36.31,36.19,36.19,12700.0,20.55,20.5897,20.5217,20.5217,12700.0
2005-07-29 10:10:00,36.18,36.23,36.17,36.2,7900.0,20.516,20.5443,20.5103,20.5273,7900.0
2005-07-29 10:15:00,36.2,36.2,36.1,36.14,12800.0,20.5273,20.5273,20.4706,20.4933,12800.0
2005-07-29 10:20:00,36.14,36.15,36.1,36.11,19300.0,20.4933,20.499,20.4706,20.4763,19300.0
2005-07-29 10:25:00,36.09,36.1,35.99,36.0,28100.0,20.465,20.4706,20.4082,20.4139,28100.0
2005-07-29 10:30:00,36.0,36.01,35.94,36.0,26800.0,20.4139,20.4196,20.3799,20.4139,26800.0
2005-07-29 10:35:00,36.0,36.0,35.87,35.95,36100.0,20.4139,20.4139,20.3402,20.3856,36100.0
2005-07-29 10:40:00,35.97,35.98,35.89,35.89,32700.0,20.3969,20.4026,20.3515,20.3515,32700.0
2005-07-29 10:45:00,35.89,35.98,35.86,35.97,13000.0,20.3515,20.4026,20.3345,20.3969,13000.0
2005-07-29 10:50:00,35.97,35.98,35.92,35.98,13300.0,20.3969,20.4026,20.3686,20.4026,13300.0
2005-07-29 10:55:00,35.98,36.01,35.96,35.97,24800.0,20.4026,20.4196,20.3912,20.3969,24800.0
2005-07-29 11:00:00,35.97,36.02,35.96,35.99,18000.0,20.3969,20.4253,20.3912,20.4082,18000.0
2005-07-29 11:05:00,36.0,36.02,35.99,36.01,9500.0,20.4139,20.4253,20.4082,20.4196,9500.0
2005-07-29 11:10:00,36.01,36.07,36.0,36.07,6100.0,20.4196,20.4536,20.4139,20.4536,6100.0
2005-07-29 11:15:00,36.06,36.1,36.06,36.09,12000.0,20.4479,20.4706,20.4479,20.465,12000.0
2005-07-29 11:20:00,36.1,36.16,36.1,36.16,9500.0,20.4706,20.5046,20.4706,20.5046,9500.0
2005-07-29 11:25:00,36.17,36.17,36.14,36.15,12600.0,20.5103,20.5103,20.4933,20.499,12600.0
2005-07-29 11:30:00,36.14,36.15,36.13,36.13,9800.0,20.4933,20.499,20.4876,20.4876,9800.0
2005-07-29 11:35:00,36.13,36.13,36.03,36.03,14200.0,20.4876,20.4876,20.4309,20.4309,14200.0
2005-07-29 11:40:00,36.04,36.05,35.96,36.01,11200.0,20.4366,20.4423,20.3912,20.4196,11200.0
2005-07-29 11:45:00,36.03,36.03,35.98,36.03,8800.0,20.4309,20.4309,20.4026,20.4309,8800.0
2005-07-29 11:50:00,36.02,36.07,36.02,36.07,11700.0,20.4253,20.4536,20.4253,20.4536,11700.0
2005-07-29 11:55:00,36.05,36.09,36.05,36.08,4400.0,20.4423,20.465,20.4423,20.4593,4400.0
2005-07-29 12:00:00,36.08,36.14,36.08,36.13,17300.0,20.4593,20.4933,20.4593,20.4876,17300.0
2005-07-29 12:05:00,36.12,36.15,36.12,36.13,15600.0,20.482,20.499,20.482,20.4876,15600.0
2005-07-29 12:10:00,36.13,36.15,36.13,36.15,14000.0,20.4876,20.499,20.4876,20.499,14000.0
2005-07-29 12:15:00,36.15,36.17,36.15,36.15,16600.0,20.499,20.5103,20.499,20.499,16600.0
2005-07-29 12:20:00,36.15,36.16,36.11,36.12,11700.0,20.499,20.5046,20.4763,20.482,11700.0
2005-07-29 12:25:00,36.11,36.18,36.11,36.17,25200.0,20.4763,20.516,20.4763,20.5103,25200.0
2005-07-29 12:30:00,36.17,36.17,36.15,36.15,9600.0,20.5103,20.5103,20.499,20.499,9600.0
2005-07-29 12:35:00,36.15,36.18,36.14,36.17,13100.0,20.499,20.516,20.4933,20.5103,13100.0
2005-07-29 12:40:00,36.17,36.24,36.17,36.23,25800.0,20.5103,20.55,20.5103,20.5443,25800.0
2005-07-29 12:45:00,36.23,36.25,36.19,36.2,10400.0,20.5443,20.5557,20.5217,20.5273,10400.0
2005-07-29 12:50:00,36.22,36.24,36.2,36.24,23800.0,20.5387,20.55,20.5273,20.55,23800.0
2005-07-29 12:55:00,36.24,36.25,36.21,36.25,48100.0,20.55,20.5557,20.533,20.5557,48100.0
2005-07-29 13:00:00,36.25,36.25,36.2,36.2,6700.0,20.5557,20.5557,20.5273,20.5273,6700.0
2005-07-29 13:05:00,36.2,36.21,36.2,36.2,5300.0,20.5273,20.533,20.5273,20.5273,5300.0
2005-07-29 13:10:00,36.2,36.24,36.19,36.21,4800.0,20.5273,20.55,20.5217,20.533,4800.0
2005-07-29 13:15:00,36.22,36.24,36.21,36.24,8100.0,20.5387,20.55,20.533,20.55,8100.0
2005-07-29 13:20:00,36.24,36.24,36.23,36.24,2600.0,20.55,20.55,20.5443,20.55,2600.0
2005-07-29 13:25:00,36.23,36.23,36.12,36.15,11400.0,20.5443,20.5443,20.482,20.499,11400.0
2005-07-29 13:30:00,36.13,36.14,36.08,36.1,11800.0,20.4876,20.4933,20.4593,20.4706,11800.0
2005-07-29 13:35:00,36.09,36.1,36.05,36.08,12100.0,20.465,20.4706,20.4423,20.4593,12100.0
2005-07-29 13:40:00,36.08,36.14,36.08,36.12,3900.0,20.4593,20.4933,20.4593,20.482,3900.0
2005-07-29 13:45:00,36.15,36.18,36.15,36.18,3400.0,20.499,20.516,20.499,20.516,3400.0
2005-07-29 13:50:00,36.17,36.25,36.17,36.23,21900.0,20.5103,20.5557,20.5103,20.5443,21900.0
2005-07-29 13:55:00,36.24,36.26,36.23,36.24,9500.0,20.55,20.5614,20.5443,20.55,9500.0
2005-07-29 14:00:00,36.23,36.24,36.23,36.24,10500.0,20.5443,20.55,20.5443,20.55,10500.0
2005-07-29 14:05:00,36.24,36.3,36.24,36.29,10500.0,20.55,20.584,20.55,20.5784,10500.0
2005-07-29 14:10:00,36.31,36.32,36.28,36.3,21700.0,20.5897,20.5954,20.5727,20.584,21700.0
2005-07-29 14:15:00,36.3,36.34,36.3,36.34,24000.0,20.584,20.6067,20.584,20.6067,24000.0
2005-07-29 14:20:00,36.34,36.37,36.34,36.34,15200.0,20.6067,20.6237,20.6067,20.6067,15200.0
2005-07-29 14:25:00,36.35,36.35,36.26,36.26,9600.0,20.6124,20.6124,20.5614,20.5614,9600.0
2005-07-29 14:30:00,36.26,36.28,36.25,36.26,12500.0,20.5614,20.5727,20.5557,20.5614,12500.0
2005-07-29 14:35:00,36.26,36.29,36.25,36.28,16000.0,20.5614,20.5784,20.5557,20.5727,16000.0
2005-07-29 14:40:00,36.29,36.29,36.25,36.28,10500.0,20.5784,20.5784,20.5557,20.5727,10500.0
2005-07-29 14:45:00,36.27,36.27,36.2,36.21,14000.0,20.567,20.567,20.5273,20.533,14000.0
2005-07-29 14:50:00,36.21,36.24,36.19,36.23,9200.0,20.533,20.55,20.5217,20.5443,9200.0
2005-07-29 14:55:00,36.22,36.23,36.21,36.22,8500.0,20.5387,20.5443,20.533,20.5387,8500.0
2005-07-29 15:00:00,36.22,36.24,36.19,36.19,28800.0,20.5387,20.55,20.5217,20.5217,28800.0
2005-07-29 15:05:00,36.2,36.22,36.19,36.2,16700.0,20.5273,20.5387,20.5217,20.5273,16700.0
2005-07-29 15:10:00,36.2,36.2,36.17,36.18,16700.0,20.5273,20.5273,20.5103,20.516,16700.0
2005-07-29 15:15:00,36.18,36.18,36.09,36.12,29200.0,20.516,20.516,20.465,20.482,29200.0
2005-07-29 15:20:00,36.12,36.12,36.1,36.11,20500.0,20.482,20.482,20.4706,20.4763,20500.0
2005-07-29 15:25:00,36.11,36.14,36.11,36.13,21200.0,20.4763,20.4933,20.4763,20.4876,21200.0
2005-07-29 15:30:00,36.13,36.13,36.07,36.1,31800.0,20.4876,20.4876,20.4536,20.4706,31800.0
2005-07-29 15:35:00,36.11,36.16,36.1,36.15,14100.0,20.4763,20.5046,20.4706,20.499,14100.0
2005-07-29 15:40:00,36.14,36.17,36.14,36.15,26900.0,20.4933,20.5103,20.4933,20.499,26900.0
2005-07-29 15:45:00,36.15,36.16,36.12,36.14,42600.0,20.499,20.5046,20.482,20.4933,42600.0
2005-07-29 15:50:00,36.14,36.14,36.06,36.07,36600.0,20.4933,20.4933,20.4479,20.4536,36600.0
2005-07-29 15:55:00,36.08,36.1,36.07,36.09,42100.0,20.4593,20.4706,20.4536,20.465,42100.0
2005-08-01 09:30:00,35.99,36.07,35.95,36.07,31800.0,20.4082,20.4536,20.3856,20.4536,31800.0
2005-08-01 09:35:00,36.07,36.07,35.96,36.0,12000.0,20.4536,20.4536,20.3912,20.4139,12000.0
2005-08-01 09:40:00,36.01,36.16,36.0,36.16,19000.0,20.4196,20.5046,20.4139,20.5046,19000.0
2005-08-01 09:45:00,36.16,36.25,36.14,36.14,23400.0,20.5046,20.5557,20.4933,20.4933,23400.0
2005-08-01 09:50:00,36.14,36.31,36.14,36.28,24600.0,20.4933,20.5897,20.4933,20.5727,24600.0
2005-08-01 09:55:00,36.28,36.28,36.17,36.17,16100.0,20.5727,20.5727,20.5103,20.5103,16100.0
2005-08-01 10:00:00,36.18,36.2,36.12,36.17,27700.0,20.516,20.5273,20.482,20.5103,27700.0
2005-08-01 10:05:00,36.17,36.17,36.0,36.0,35300.0,20.5103,20.5103,20.4139,20.4139,35300.0
2005-08-01 10:10:00,36.02,36.1,36.0,36.05,20800.0,20.4253,20.4706,20.4139,20.4423,20800.0
2005-08-01 10:15:00,36.08,36.11,36.04,36.1,20300.0,20.4593,20.4763,20.4366,20.4706,20300.0
2005-08-01 10:20:00,36.1,36.19,36.1,36.19,15800.0,20.4706,20.5217,20.4706,20.5217,15800.0
2005-08-01 10:25:00,36.19,36.25,36.19,36.22,23100.0,20.5217,20.5557,20.5217,20.5387,23100.0
2005-08-01 10:30:00,36.25,36.25,36.18,36.19,16300.0,20.5557,20.5557,20.516,20.5217,16300.0
2005-08-01 10:35:00,36.19,36.19,36.08,36.1,22000.0,20.5217,20.5217,20.4593,20.4706,22000.0
2005-08-01 10:40:00,36.11,36.12,36.08,36.09,14900.0,20.4763,20.482,20.4593,20.465,14900.0
2005-08-01 10:45:00,36.08,36.09,36.04,36.05,9300.0,20.4593,20.465,20.4366,20.4423,9300.0
2005-08-01 10:50:00,36.05,36.11,36.05,36.11,11600.0,20.4423,20.4763,20.4423,20.4763,11600.0
2005-08-01 10:55:00,36.12,36.13,36.12,36.12,13700.0,20.482,20.4876,20.482,20.482,13700.0
2005-08-01 11:00:00,36.12,36.12,36.08,36.1,20100.0,20.482,20.482,20.4593,20.4706,20100.0
2005-08-01 11:05:00,36.09,36.16,36.09,36.14,32300.0,20.465,20.5046,20.465,20.4933,32300.0
2005-08-01 11:10:00,36.14,36.15,36.07,36.1,26100.0,20.4933,20.499,20.4536,20.4706,26100.0
2005-08-01 11:15:00,36.1,36.16,36.06,36.12,19800.0,20.4706,20.5046,20.4479,20.482,19800.0
2005-08-01 11:20:00,36.1,36.11,36.08,36.11,9200.0,20.4706,20.4763,20.4593,20.4763,9200.0
2005-08-01 11:25:00,36.1,36.1,36.04,36.04,11400.0,20.4706,20.4706,20.4366,20.4366,11400.0
2005-08-01 11:30:00,36.05,36.12,36.05,36.08,15000.0,20.4423,20.482,20.4423,20.4593,15000.0
2005-08-01 11:35:00,36.08,36.09,36.08,36.08,4100.0,20.4593,20.465,20.4593,20.4593,4100.0
2005-08-01 11:40:00,36.09,36.1,36.08,36.09,8900.0,20.465,20.4706,20.4593,20.465,8900.0
2005-08-01 11:45:00,36.09,36.1,36.07,36.07,24000.0,20.465,20.4706,20.4536,20.4536,24000.0
2005-08-01 11:50:00,36.07,36.07,36.05,36.05,7600.0,20.4536,20.4536,20.4423,20.4423,7600.0
2005-08-01 11:55:00,36.06,36.06,36.03,36.03,7200.0,20.4479,20.4479,20.4309,20.4309,7200.0
2005-08-01 12:00:00,36.04,36.06,36.03,36.03,90000.0,20.4366,20.4479,20.4309,20.4309,90000.0
2005-08-01 12:05:00,36.04,36.04,35.98,35.98,27500.0,20.4366,20.4366,20.4026,20.4026,27500.0
2005-08-01 12:10:00,35.98,36.0,35.95,36.0,10800.0,20.4026,20.4139,20.3856,20.4139,10800.0
2005-08-01 12:15:00,35.99,35.99,35.95,35.98,5900.0,20.4082,20.4082,20.3856,20.4026,5900.0
2005-08-01 12:20:00,35.98,36.0,35.92,35.93,20200.0,20.4026,20.4139,20.3686,20.3742,20200.0
2005-08-01 12:25:00,35.92,35.94,35.88,35.91,14700.0,20.3686,20.3799,20.3459,20.3629,14700.0
2005-08-01 12:30:00,35.92,35.99,35.92,35.99,15900.0,20.3686,20.4082,20.3686,20.4082,15900.0
2005-08-01 12:35:00,35.99,36.0,35.97,35.97,7000.0,20.4082,20.4139,20.3969,20.3969,7000.0
2005-08-01 12:40:00,35.98,35.99,35.98,35.98,6000.0,20.4026,20.4082,20.4026,20.4026,6000.0
2005-08-01 12:45:00,35.99,35.99,35.97,35.97,5700.0,20.4082,20.4082,20.3969,20.3969,5700.0
2005-08-01 12:50:00,35.97,35.98,35.96,35.96,3700.0,20.3969,20.4026,20.3912,20.3912,3700.0
2005-08-01 12:55:00,35.97,35.98,35.96,35.97,3300.0,20.3969,20.4026,20.3912,20.3969,3300.0
2005-08-01 13:00:00,35.98,35.98,35.96,35.97,14100.0,20.4026,20.4026,20.3912,20.3969,14100.0
2005-08-01 13:05:00,35.97,35.98,35.93,35.93,19300.0,20.3969,20.4026,20.3742,20.3742,19300.0
2005-08-01 13:10:00,35.94,35.94,35.88,35.88,17200.0,20.3799,20.3799,20.3459,20.3459,17200.0
2005-08-01 13:15:00,35.88,35.88,35.85,35.86,17900.0,20.3459,20.3459,20.3289,20.3345,17900.0
2005-08-01 13:20:00,35.86,35.87,35.86,35.87,11400.0,20.3345,20.3402,20.3345,20.3402,11400.0
2005-08-01 13:25:00,35.86,35.86,35.85,35.85,13400.0,20.3345,20.3345,20.3289,20.3289,13400.0
2005-08-01 13:30:00,35.85,35.86,35.83,35.84,13400.0,20.3289,20.3345,20.3175,20.3232,13400.0
2005-08-01 13:35:00,35.84,35.85,35.83,35.84,7400.0,20.3232,20.3289,20.3175,20.3232,7400.0
2005-08-01 13:40:00,35.84,35.85,35.82,35.82,10900.0,20.3232,20.3289,20.3118,20.3118,10900.0
2005-08-01 13:45:00,35.82,35.83,35.81,35.81,26300.0,20.3118,20.3175,20.3062,20.3062,26300.0
2005-08-01 13:50:00,35.82,35.83,35.81,35.82,13000.0,20.3118,20.3175,20.3062,20.3118,13000.0
2005-08-01 13:55:00,35.83,35.83,35.8,35.8,10800.0,20.3175,20.3175,20.3005,20.3005,10800.0
2005-08-01 14:00:00,35.8,35.82,35.79,35.8,20600.0,20.3005,20.3118,20.2948,20.3005,20600.0
2005-08-01 14:05:00,35.8,35.86,35.8,35.86,20400.0,20.3005,20.3345,20.3005,20.3345,20400.0
2005-08-01 14:10:00,35.85,35.87,35.84,35.85,15400.0,20.3289,20.3402,20.3232,20.3289,15400.0
2005-08-01 14:15:00,35.87,35.88,35.85,35.85,9900.0,20.3402,20.3459,20.3289,20.3289,9900.0
2005-08-01 14:20:00,35.86,35.86,35.83,35.85,17500.0,20.3345,20.3345,20.3175,20.3289,17500.0
2005-08-01 14:25:00,35.85,35.87,35.85,35.86,10100.0,20.3289,20.3402,20.3289,20.3345,10100.0
2005-08-01 14:30:00,35.86,35.88,35.86,35.87,7600.0,20.3345,20.3459,20.3345,20.3402,7600.0
2005-08-01 14:35:00,35.86,35.87,35.82,35.83,12400.0,20.3345,20.3402,20.3118,20.3175,12400.0
2005-08-01 14:40:00,35.82,35.83,35.75,35.78,48600.0,20.3118,20.3175,20.2722,20.2892,48600.0
2005-08-01 14:45:00,35.78,35.81,35.76,35.78,30200.0,20.2892,20.3062,20.2778,20.2892,30200.0
2005-08-01 14:50:00,35.79,35.81,35.78,35.78,10800.0,20.2948,20.3062,20.2892,20.2892,10800.0
2005-08-01 14:55:00,35.78,35.8,35.76,35.78,13600.0,20.2892,20.3005,20.2778,20.2892,13600.0
2005-08-01 15:00:00,35.78,35.81,35.77,35.79,16300.0,20.2892,20.3062,20.2835,20.2948,16300.0
2005-08-01 15:05:00,35.8,35.84,35.78,35.83,23500.0,20.3005,20.3232,20.2892,20.3175,23500.0
2005-08-01 15:10:00,35.83,35.83,35.79,35.81,29100.0,20.3175,20.3175,20.2948,20.3062,29100.0
2005-08-01 15:15:00,35.81,35.82,35.76,35.78,37000.0,20.3062,20.3118,20.2778,20.2892,37000.0
2005-08-01 15:20:00,35.78,35.8,35.76,35.79,21100.0,20.2892,20.3005,20.2778,20.2948,21100.0
2005-08-01 15:25:00,35.79,35.81,35.77,35.78,18900.0,20.2948,20.3062,20.2835,20.2892,18900.0
2005-08-01 15:30:00,35.79,35.81,35.79,35.8,15200.0,20.2948,20.3062,20.2948,20.3005,15200.0
2005-08-01 15:35:00,35.8,35.8,35.76,35.78,19400.0,20.3005,20.3005,20.2778,20.2892,19400.0
2005-08-01 15:40:00,35.76,35.81,35.76,35.81,29900.0,20.2778,20.3062,20.2778,20.3062,29900.0
2005-08-01 15:45:00,35.79,35.83,35.79,35.82,42400.0,20.2948,20.3175,20.2948,20.3118,42400.0
2005-08-01 15:50:00,35.83,35.83,35.79,35.8,39600.0,20.3175,20.3175,20.2948,20.3005,39600.0
2005-08-01 15:55:00,35.8,35.81,35.76,35.77,51400.0,20.3005,20.3062,20.2778,20.2835,51400.0
2005-08-02 09:30:00,35.76,35.76,35.71,35.72,24900.0,20.2778,20.2778,20.2495,20.2551,24900.0
2005-08-02 09:35:00,35.72,35.73,35.68,35.69,12600.0,20.2551,20.2608,20.2325,20.2381,12600.0
2005-08-02 09:40:00,35.69,35.94,35.68,35.82,36400.0,20.2381,20.3799,20.2325,20.3118,36400.0
2005-08-02 09:45:00,35.82,35.91,35.82,35.91,8400.0,20.3118,20.3629,20.3118,20.3629,8400.0
2005-08-02 09:50:00,35.89,35.9,35.83,35.84,9200.0,20.3515,20.3572,20.3175,20.3232,9200.0
2005-08-02 09:55:00,35.84,35.84,35.8,35.83,8400.0,20.3232,20.3232,20.3005,20.3175,8400.0
2005-08-02 10:00:00,35.83,35.86,35.78,35.85,20800.0,20.3175,20.3345,20.2892,20.3289,20800.0
2005-08-02 10:05:00,35.86,35.86,35.8,35.86,7700.0,20.3345,20.3345,20.3005,20.3345,7700.0
2005-08-02 10:10:00,35.86,35.97,35.85,35.9,9300.0,20.3345,20.3969,20.3289,20.3572,9300.0
2005-08-02 10:15:00,35.89,35.98,35.88,35.98,12500.0,20.3515,20.4026,20.3459,20.4026,12500.0
2005-08-02 10:20:00,35.97,35.97,35.9,35.9,9100.0,20.3969,20.3969,20.3572,20.3572,9100.0
2005-08-02 10:25:00,35.89,35.89,35.82,35.83,11400.0,20.3515,20.3515,20.3118,20.3175,11400.0
2005-08-02 10:30:00,35.83,35.87,35.82,35.86,15700.0,20.3175,20.3402,20.3118,20.3345,15700.0
2005-08-02 10:35:00,35.87,35.92,35.87,35.87,8000.0,20.3402,20.3686,20.3402,20.3402,8000.0
2005-08-02 10:40:00,35.87,35.89,35.86,35.88,10200.0,20.3402,20.3515,20.3345,20.3459,10200.0
2005-08-02 10:45:00,35.88,35.89,35.85,35.87,9000.0,20.3459,20.3515,20.3289,20.3402,9000.0
2005-08-02 10:50:00,35.89,35.96,35.86,35.96,32700.0,20.3515,20.3912,20.3345,20.3912,32700.0
2005-08-02 10:55:00,35.96,35.96,35.88,35.88,10100.0,20.3912,20.3912,20.3459,20.3459,10100.0
2005-08-02 11:00:00,35.89,35.92,35.88,35.92,42500.0,20.3515,20.3686,20.3459,20.3686,42500.0
2005-08-02 11:05:00,35.91,35.92,35.89,35.9,7900.0,20.3629,20.3686,20.3515,20.3572,7900.0
2005-08-02 11:10:00,35.91,35.92,35.87,35.87,7800.0,20.3629,20.3686,20.3402,20.3402,7800.0
2005-08-02 11:15:00,35.87,35.88,35.87,35.88,9800.0,20.3402,20.3459,20.3402,20.3459,9800.0
2005-08-02 11:20:00,35.88,35.9,35.87,35.88,12000.0,20.3459,20.3572,20.3402,20.3459,12000.0
2005-08-02 11:25:00,35.89,35.89,35.88,35.88,6700.0,20.3515,20.3515,20.3459,20.3459,6700.0
2005-08-02 11:30:00,35.88,35.89,35.88,35.88,12000.0,20.3459,20.3515,20.3459,20.3459,12000.0
2005-08-02 11:35:00,35.88,35.9,35.88,35.89,14000.0,20.3459,20.3572,20.3459,20.3515,14000.0
2005-08-02 11:40:00,35.89,35.89,35.88,35.88,16600.0,20.3515,20.3515,20.3459,20.3459,16600.0
2005-08-02 11:45:00,35.88,35.89,35.84,35.84,39300.0,20.3459,20.3515,20.3232,20.3232,39300.0
2005-08-02 11:50:00,35.85,35.86,35.84,35.84,8600.0,20.3289,20.3345,20.3232,20.3232,8600.0
2005-08-02 11:55:00,35.85,35.85,35.81,35.81,17300.0,20.3289,20.3289,20.3062,20.3062,17300.0
2005-08-02 12:00:00,35.81,35.82,35.8,35.81,11500.0,20.3062,20.3118,20.3005,20.3062,11500.0
2005-08-02 12:05:00,35.82,35.82,35.78,35.78,13800.0,20.3118,20.3118,20.2892,20.2892,13800.0
2005-08-02 12:10:00,35.78,35.79,35.75,35.76,14900.0,20.2892,20.2948,20.2722,20.2778,14900.0
2005-08-02 12:15:00,35.76,35.79,35.76,35.77,6900.0,20.2778,20.2948,20.2778,20.2835,6900.0
2005-08-02 12:20:00,35.78,35.84,35.78,35.79,13100.0,20.2892,20.3232,20.2892,20.2948,13100.0
2005-08-02 12:25:00,35.79,35.8,35.76,35.76,9500.0,20.2948,20.3005,20.2778,20.2778,9500.0
2005-08-02 12:30:00,35.77,35.79,35.77,35.78,4700.0,20.2835,20.2948,20.2835,20.2892,4700.0
2005-08-02 12:35:00,35.78,35.81,35.78,35.8,9100.0,20.2892,20.3062,20.2892,20.3005,9100.0
2005-08-02 12:40:00,35.81,35.83,35.8,35.8,28300.0,20.3062,20.3175,20.3005,20.3005,28300.0
2005-08-02 12:45:00,35.8,35.81,35.79,35.81,11600.0,20.3005,20.3062,20.2948,20.3062,11600.0
2005-08-02 12:50:00,35.8,35.81,35.78,35.81,16700.0,20.3005,20.3062,20.2892,20.3062,16700.0
2005-08-02 12:55:00,35.81,35.82,35.8,35.8,13600.0,20.3062,20.3118,20.3005,20.3005,13600.0
2005-08-02 13:00:00,35.81,35.81,35.78,35.79,11900.0,20.3062,20.3062,20.2892,20.2948,11900.0
2005-08-02 13:05:00,35.8,35.81,35.79,35.81,6500.0,20.3005,20.3062,20.2948,20.3062,6500.0
2005-08-02 13:10:00,35.81,35.84,35.81,35.84,7200.0,20.3062,20.3232,20.3062,20.3232,7200.0
2005-08-02 13:15:00,35.84,35.86,35.83,35.86,15400.0,20.3232,20.3345,20.3175,20.3345,15400.0
2005-08-02 13:20:00,35.86,35.9,35.86,35.9,17100.0,20.3345,20.3572,20.3345,20.3572,17100.0
2005-08-02 13:25:00,35.89,35.91,35.88,35.9,11300.0,20.3515,20.3629,20.3459,20.3572,11300.0
2005-08-02 13:30:00,35.9,35.91,35.89,35.89,42300.0,20.3572,20.3629,20.3515,20.3515,42300.0
2005-08-02 13:35:00,35.9,35.91,35.84,35.84,24000.0,20.3572,20.3629,20.3232,20.3232,24000.0
2005-08-02 13:40:00,35.85,35.87,35.85,35.85,6800.0,20.3289,20.3402,20.3289,20.3289,6800.0
2005-08-02 13:45:00,35.84,35.84,35.79,35.81,9900.0,20.3232,20.3232,20.2948,20.3062,9900.0
2005-08-02 13:50:00,35.8,35.82,35.79,35.81,10000.0,20.3005,20.3118,20.2948,20.3062,10000.0
2005-08-02 13:55:00,35.82,35.85,35.81,35.81,31500.0,20.3118,20.3289,20.3062,20.3062,31500.0
2005-08-02 14:00:00,35.81,35.85,35.8,35.85,18400.0,20.3062,20.3289,20.3005,20.3289,18400.0
2005-08-02 14:05:00,35.85,35.85,35.82,35.82,12600.0,20.3289,20.3289,20.3118,20.3118,12600.0
2005-08-02 14:10:00,35.82,35.86,35.81,35.86,11400.0,20.3118,20.3345,20.3062,20.3345,11400.0
2005-08-02 14:15:00,35.86,35.88,35.85,35.87,15700.0,20.3345,20.3459,20.3289,20.3402,15700.0
2005-08-02 14:20:00,35.88,35.88,35.86,35.86,9600.0,20.3459,20.3459,20.3345,20.3345,9600.0
2005-08-02 14:25:00,35.87,35.87,35.86,35.87,7800.0,20.3402,20.3402,20.3345,20.3402,7800.0
2005-08-02 14:30:00,35.86,35.87,35.84,35.85,14100.0,20.3345,20.3402,20.3232,20.3289,14100.0
2005-08-02 14:35:00,35.83,35.84,35.78,35.78,10400.0,20.3175,20.3232,20.2892,20.2892,10400.0
2005-08-02 14:40:00,35.79,35.82,35.78,35.79,6300.0,20.2948,20.3118,20.2892,20.2948,6300.0
2005-08-02 14:45:00,35.79,35.83,35.79,35.8,15500.0,20.2948,20.3175,20.2948,20.3005,15500.0
2005-08-02 14:50:00,35.8,35.82,35.78,35.8,11300.0,20.3005,20.3118,20.2892,20.3005,11300.0
2005-08-02 14:55:00,35.8,35.82,35.79,35.8,14000.0,20.3005,20.3118,20.2948,20.3005,14000.0
2005-08-02 15:00:00,35.8,35.8,35.73,35.73,25000.0,20.3005,20.3005,20.2608,20.2608,25000.0
2005-08-02 15:05:00,35.74,35.8,35.72,35.78,16900.0,20.2665,20.3005,20.2551,20.2892,16900.0
2005-08-02 15:10:00,35.77,35.78,35.75,35.76,20300.0,20.2835,20.2892,20.2722,20.2778,20300.0
2005-08-02 15:15:00,35.76,35.78,35.74,35.76,19500.0,20.2778,20.2892,20.2665,20.2778,19500.0
2005-08-02 15:20:00,35.76,35.77,35.73,35.73,30200.0,20.2778,20.2835,20.2608,20.2608,30200.0
2005-08-02 15:25:00,35.73,35.75,35.73,35.74,10900.0,20.2608,20.2722,20.2608,20.2665,10900.0
2005-08-02 15:30:00,35.73,35.79,35.73,35.77,47400.0,20.2608,20.2948,20.2608,20.2835,47400.0
2005-08-02 15:35:00,35.78,35.85,35.78,35.82,46400.0,20.2892,20.3289,20.2892,20.3118,46400.0
2005-08-02 15:40:00,35.83,35.85,35.81,35.83,23100.0,20.3175,20.3289,20.3062,20.3175,23100.0
2005-08-02 15:45:00,35.83,35.85,35.8,35.84,36400.0,20.3175,20.3289,20.3005,20.3232,36400.0
2005-08-02 15:50:00,35.84,35.85,35.79,35.8,30800.0,20.3232,20.3289,20.2948,20.3005,30800.0
2005-08-02 15:55:00,35.81,35.85,35.79,35.8,40900.0,20.3062,20.3289,20.2948,20.3005,40900.0
2005-08-03 09:30:00,35.62,35.8,35.62,35.76,51100.0,20.1984,20.3005,20.1984,20.2778,51100.0
2005-08-03 09:35:00,35.77,35.77,35.7,35.71,22500.0,20.2835,20.2835,20.2438,20.2495,22500.0
2005-08-03 09:40:00,35.7,35.78,35.69,35.77,14100.0,20.2438,20.2892,20.2381,20.2835,14100.0
2005-08-03 09:45:00,35.77,35.83,35.7,35.71,24900.0,20.2835,20.3175,20.2438,20.2495,24900.0
2005-08-03 09:50:00,35.69,35.76,35.67,35.67,17000.0,20.2381,20.2778,20.2268,20.2268,17000.0
2005-08-03 09:55:00,35.65,35.69,35.62,35.65,12800.0,20.2154,20.2381,20.1984,20.2154,12800.0
2005-08-03 10:00:00,35.65,35.73,35.6,35.63,16200.0,20.2154,20.2608,20.1871,20.2041,16200.0
2005-08-03 10:05:00,35.63,35.68,35.61,35.64,13100.0,20.2041,20.2325,20.1928,20.2098,13100.0
2005-08-03 10:10:00,35.65,35.77,35.64,35.65,105600.0,20.2154,20.2835,20.2098,20.2154,105600.0
2005-08-03 10:15:00,35.65,35.72,35.65,35.69,8500.0,20.2154,20.2551,20.2154,20.2381,8500.0
2005-08-03 10:20:00,35.71,35.71,35.66,35.68,17300.0,20.2495,20.2495,20.2211,20.2325,17300.0
2005-08-03 10:25:00,35.67,35.74,35.67,35.74,12300.0,20.2268,20.2665,20.2268,20.2665,12300.0
2005-08-03 10:30:00,35.74,35.75,35.71,35.73,13800.0,20.2665,20.2722,20.2495,20.2608,13800.0
2005-08-03 10:35:00,35.73,35.76,35.72,35.76,13000.0,20.2608,20.2778,20.2551,20.2778,13000.0
2005-08-03 10:40:00,35.76,35.76,35.74,35.75,13700.0,20.2778,20.2778,20.2665,20.2722,13700.0
2005-08-03 10:45:00,35.76,35.76,35.75,35.75,20700.0,20.2778,20.2778,20.2722,20.2722,20700.0
2005-08-03 10:50:00,35.74,35.75,35.73,35.74,27900.0,20.2665,20.2722,20.2608,20.2665,27900.0
2005-08-03 10:55:00,35.73,35.74,35.7,35.71,21300.0,20.2608,20.2665,20.2438,20.2495,21300.0
2005-08-03 11:00:00,35.7,35.7,35.66,35.68,10200.0,20.2438,20.2438,20.2211,20.2325,10200.0
2005-08-03 11:05:00,35.68,35.68,35.64,35.65,20900.0,20.2325,20.2325,20.2098,20.2154,20900.0
2005-08-03 11:10:00,35.64,35.67,35.63,35.66,79500.0,20.2098,20.2268,20.2041,20.2211,79500.0
2005-08-03 11:15:00,35.66,35.67,35.64,35.67,34400.0,20.2211,20.2268,20.2098,20.2268,34400.0
2005-08-03 11:20:00,35.67,35.68,35.61,35.62,63300.0,20.2268,20.2325,20.1928,20.1984,63300.0
2005-08-03 11:25:00,35.62,35.62,35.59,35.61,26400.0,20.1984,20.1984,20.1814,20.1928,26400.0
2005-08-03 11:30:00,35.59,35.66,35.59,35.62,16300.0,20.1814,20.2211,20.1814,20.1984,16300.0
2005-08-03 11:35:00,35.62,35.67,35.61,35.66,8500.0,20.1984,20.2268,20.1928,20.2211,8500.0
2005-08-03 11:40:00,35.66,35.68,35.64,35.66,7100.0,20.2211,20.2325,20.2098,20.2211,7100.0
2005-08-03 11:45:00,35.67,35.68,35.64,35.64,8200.0,20.2268,20.2325,20.2098,20.2098,8200.0
2005-08-03 11:50:00,35.65,35.66,35.63,35.66,11700.0,20.2154,20.2211,20.2041,20.2211,11700.0
2005-08-03 11:55:00,35.66,35.68,35.66,35.67,6100.0,20.2211,20.2325,20.2211,20.2268,6100.0
2005-08-03 12:00:00,35.67,35.67,35.64,35.65,9300.0,20.2268,20.2268,20.2098,20.2154,9300.0
2005-08-03 12:05:00,35.65,35.67,35.64,35.67,7100.0,20.2154,20.2268,20.2098,20.2268,7100.0
2005-08-03 12:10:00,35.67,35.67,35.63,35.65,20400.0,20.2268,20.2268,20.2041,20.2154,20400.0
2005-08-03 12:15:00,35.65,35.66,35.64,35.65,10800.0,20.2154,20.2211,20.2098,20.2154,10800.0
2005-08-03 12:20:00,35.65,35.76,35.65,35.75,13200.0,20.2154,20.2778,20.2154,20.2722,13200.0
2005-08-03 12:25:00,35.76,35.76,35.71,35.72,16500.0,20.2778,20.2778,20.2495,20.2551,16500.0
2005-08-03 12:30:00,35.71,35.71,35.68,35.71,18300.0,20.2495,20.2495,20.2325,20.2495,18300.0
2005-08-03 12:35:00,35.72,35.72,35.65,35.65,9600.0,20.2551,20.2551,20.2154,20.2154,9600.0
2005-08-03 12:40:00,35.65,35.66,35.62,35.62,15700.0,20.2154,20.2211,20.1984,20.1984,15700.0
2005-08-03 12:45:00,35.62,35.62,35.6,35.6,15000.0,20.1984,20.1984,20.1871,20.1871,15000.0
2005-08-03 12:50:00,35.62,35.62,35.58,35.59,27200.0,20.1984,20.1984,20.1758,20.1814,27200.0
2005-08-03 12:55:00,35.58,35.6,35.58,35.58,13300.0,20.1758,20.1871,20.1758,20.1758,13300.0
2005-08-03 13:00:00,35.59,35.61,35.56,35.57,31700.0,20.1814,20.1928,20.1644,20.1701,31700.0
2005-08-03 13:05:00,35.58,35.59,35.56,35.59,20900.0,20.1758,20.1814,20.1644,20.1814,20900.0
2005-08-03 13:10:00,35.59,35.61,35.58,35.59,18500.0,20.1814,20.1928,20.1758,20.1814,18500.0
2005-08-03 13:15:00,35.6,35.6,35.58,35.58,13300.0,20.1871,20.1871,20.1758,20.1758,13300.0
2005-08-03 13:20:00,35.6,35.61,35.56,35.6,16800.0,20.1871,20.1928,20.1644,20.1871,16800.0
2005-08-03 13:25:00,35.61,35.61,35.59,35.59,9500.0,20.1928,20.1928,20.1814,20.1814,9500.0
2005-08-03 13:30:00,35.6,35.6,35.58,35.6,12200.0,20.1871,20.1871,20.1758,20.1871,12200.0
2005-08-03 13:35:00,35.6,35.61,35.59,35.59,17600.0,20.1871,20.1928,20.1814,20.1814,17600.0
2005-08-03 13:40:00,35.6,35.6,35.57,35.58,13600.0,20.1871,20.1871,20.1701,20.1758,13600.0
2005-08-03 13:45:00,35.58,35.58,35.57,35.58,8300.0,20.1758,20.1758,20.1701,20.1758,8300.0
2005-08-03 13:50:00,35.58,35.58,35.55,35.56,70300.0,20.1758,20.1758,20.1587,20.1644,70300.0
2005-08-03 13:55:00,35.57,35.57,35.5,35.51,27200.0,20.1701,20.1701,20.1304,20.1361,27200.0
2005-08-03 14:00:00,35.51,35.52,35.49,35.52,21200.0,20.1361,20.1417,20.1247,20.1417,21200.0
2005-08-03 14:05:00,35.52,35.54,35.5,35.54,25200.0,20.1417,20.1531,20.1304,20.1531,25200.0
2005-08-03 14:10:00,35.54,35.54,35.5,35.5,28700.0,20.1531,20.1531,20.1304,20.1304,28700.0
2005-08-03 14:15:00,35.51,35.53,35.5,35.51,20100.0,20.1361,20.1474,20.1304,20.1361,20100.0
2005-08-03 14:20:00,35.51,35.51,35.43,35.47,38600.0,20.1361,20.1361,20.0907,20.1134,38600.0
2005-08-03 14:25:00,35.47,35.55,35.46,35.55,21100.0,20.1134,20.1587,20.1077,20.1587,21100.0
2005-08-03 14:30:00,35.55,35.57,35.5,35.5,37700.0,20.1587,20.1701,20.1304,20.1304,37700.0
2005-08-03 14:35:00,35.5,35.5,35.46,35.47,29700.0,20.1304,20.1304,20.1077,20.1134,29700.0
2005-08-03 14:40:00,35.47,35.47,35.4,35.45,63100.0,20.1134,20.1134,20.0737,20.102,63100.0
2005-08-03 14:45:00,35.46,35.46,35.35,35.37,61100.0,20.1077,20.1077,20.0453,20.0567,61100.0
2005-08-03 14:50:00,35.38,35.39,35.35,35.39,36700.0,20.0623,20.068,20.0453,20.068,36700.0
2005-08-03 14:55:00,35.39,35.4,35.37,35.39,70700.0,20.068,20.0737,20.0567,20.068,70700.0
2005-08-03 15:00:00,35.39,35.39,35.36,35.38,41300.0,20.068,20.068,20.051,20.0623,41300.0
2005-08-03 15:05:00,35.38,35.39,35.35,35.38,19500.0,20.0623,20.068,20.0453,20.0623,19500.0
2005-08-03 15:10:00,35.38,35.42,35.37,35.4,39700.0,20.0623,20.085,20.0567,20.0737,39700.0
2005-08-03 15:15:00,35.4,35.4,35.38,35.38,28700.0,20.0737,20.0737,20.0623,20.0623,28700.0
2005-08-03 15:20:00,35.39,35.4,35.36,35.38,72300.0,20.068,20.0737,20.051,20.0623,72300.0
2005-08-03 15:25:00,35.38,35.39,35.35,35.38,49500.0,20.0623,20.068,20.0453,20.0623,49500.0
2005-08-03 15:30:00,35.37,35.39,35.35,35.39,63200.0,20.0567,20.068,20.0453,20.068,63200.0
2005-08-03 15:35:00,35.39,35.41,35.37,35.41,51600.0,20.068,20.0794,20.0567,20.0794,51600.0
2005-08-03 15:40:00,35.41,35.44,35.4,35.44,49800.0,20.0794,20.0964,20.0737,20.0964,49800.0
2005-08-03 15:45:00,35.45,35.45,35.42,35.44,38800.0,20.102,20.102,20.085,20.0964,38800.0
2005-08-03 15:50:00,35.44,35.45,35.38,35.41,64200.0,20.0964,20.102,20.0623,20.0794,64200.0
2005-08-03 15:55:00,35.41,35.43,35.4,35.41,148600.0,20.0794,20.0907,20.0737,20.0794,148600.0
2005-08-04 09:30:00,35.3,35.31,35.17,35.17,52700.0,20.017,20.0227,19.9433,19.9433,52700.0
2005-08-04 09:35:00,35.16,35.35,35.15,35.27,52200.0,19.9376,20.0453,19.9319,20.0,52200.0
2005-08-04 09:40:00,35.29,35.35,35.28,35.31,17500.0,20.0113,20.0453,20.0056,20.0227,17500.0
2005-08-04 09:45:00,35.31,35.32,35.21,35.28,16900.0,20.0227,20.0283,19.9659,20.0056,16900.0
2005-08-04 09:50:00,35.26,35.32,35.24,35.31,16400.0,19.9943,20.0283,19.983,20.0227,16400.0
2005-08-04 09:55:00,35.32,35.32,35.2,35.24,40500.0,20.0283,20.0283,19.9603,19.983,40500.0
2005-08-04 10:00:00,35.22,35.26,35.19,35.19,25400.0,19.9716,19.9943,19.9546,19.9546,25400.0
2005-08-04 10:05:00,35.19,35.2,35.14,35.14,17700.0,19.9546,19.9603,19.9263,19.9263,17700.0
2005-08-04 10:10:00,35.14,35.21,35.14,35.19,16500.0,19.9263,19.9659,19.9263,19.9546,16500.0
2005-08-04 10:15:00,35.19,35.22,35.19,35.2,14600.0,19.9546,19.9716,19.9546,19.9603,14600.0
2005-08-04 10:20:00,35.19,35.22,35.18,35.2,12400.0,19.9546,19.9716,19.9489,19.9603,12400.0
2005-08-04 10:25:00,35.2,35.24,35.2,35.23,13600.0,19.9603,19.983,19.9603,19.9773,13600.0
2005-08-04 10:30:00,35.23,35.24,35.18,35.19,19400.0,19.9773,19.983,19.9489,19.9546,19400.0
2005-08-04 10:35:00,35.18,35.25,35.18,35.24,26100.0,19.9489,19.9886,19.9489,19.983,26100.0
2005-08-04 10:40:00,35.22,35.23,35.18,35.18,127700.0,19.9716,19.9773,19.9489,19.9489,127700.0
2005-08-04 10:45:00,35.18,35.2,35.17,35.17,21700.0,19.9489,19.9603,19.9433,19.9433,21700.0
2005-08-04 10:50:00,35.17,35.18,35.1,35.1,39200.0,19.9433,19.9489,19.9036,19.9036,39200.0
2005-08-04 10:55:00,35.09,35.1,34.8,34.89,202100.0,19.8979,19.9036,19.7335,19.7845,202100.0
2005-08-04 11:00:00,34.88,34.99,34.87,34.98,58600.0,19.7788,19.8412,19.7731,19.8355,58600.0
2005-08-04 11:05:00,34.98,35.02,34.98,35.01,30800.0,19.8355,19.8582,19.8355,19.8525,30800.0
2005-08-04 11:10:00,35.02,35.04,35.01,35.02,29400.0,19.8582,19.8695,19.8525,19.8582,29400.0
2005-08-04 11:15:00,35.02,35.04,35.02,35.04,25500.0,19.8582,19.8695,19.8582,19.8695,25500.0
2005-08-04 11:20:00,35.04,35.06,35.04,35.06,33500.0,19.8695,19.8809,19.8695,19.8809,33500.0
2005-08-04 11:25:00,35.06,35.1,35.0,35.0,170200.0,19.8809,19.9036,19.8469,19.8469,170200.0
2005-08-04 11:30:00,35.0,35.04,34.99,35.03,48100.0,19.8469,19.8695,19.8412,19.8639,48100.0
2005-08-04 11:35:00,35.04,35.05,34.99,35.0,31500.0,19.8695,19.8752,19.8412,19.8469,31500.0
2005-08-04 11:40:00,35.0,35.01,34.97,34.99,32400.0,19.8469,19.8525,19.8299,19.8412,32400.0
2005-08-04 11:45:00,35.0,35.0,34.95,34.95,25500.0,19.8469,19.8469,19.8185,19.8185,25500.0
2005-08-04 11:50:00,34.96,34.99,34.96,34.97,27200.0,19.8242,19.8412,19.8242,19.8299,27200.0
2005-08-04 11:55:00,34.97,34.98,34.87,34.87,24400.0,19.8299,19.8355,19.7731,19.7731,24400.0
2005-08-04 12:00:00,34.87,34.92,34.87,34.88,57700.0,19.7731,19.8015,19.7731,19.7788,57700.0
2005-08-04 12:05:00,34.89,34.89,34.84,34.85,44100.0,19.7845,19.7845,19.7561,19.7618,44100.0
2005-08-04 12:10:00,34.86,34.89,34.85,34.88,27400.0,19.7675,19.7845,19.7618,19.7788,27400.0
2005-08-04 12:15:00,34.88,34.88,34.85,34.87,24200.0,19.7788,19.7788,19.7618,19.7731,24200.0
2005-08-04 12:20:00,34.87,34.89,34.85,34.86,19400.0,19.7731,19.7845,19.7618,19.7675,19400.0
2005-08-04 12:25:00,34.86,34.87,34.7,34.82,130700.0,19.7675,19.7731,19.6767,19.7448,130700.0
2005-08-04 12:30:00,34.81,34.89,34.81,34.89,53800.0,19.7391,19.7845,19.7391,19.7845,53800.0
2005-08-04 12:35:00,34.9,34.96,34.89,34.96,20200.0,19.7902,19.8242,19.7845,19.8242,20200.0
2005-08-04 12:40:00,34.95,34.95,34.93,34.95,14600.0,19.8185,19.8185,19.8072,19.8185,14600.0
2005-08-04 12:45:00,34.95,34.95,34.92,34.94,75300.0,19.8185,19.8185,19.8015,19.8128,75300.0
2005-08-04 12:50:00,34.93,34.94,34.82,34.9,104000.0,19.8072,19.8128,19.7448,19.7902,104000.0
2005-08-04 12:55:00,34.9,34.96,34.89,34.91,38500.0,19.7902,19.8242,19.7845,19.7958,38500.0
2005-08-04 13:00:00,34.92,34.93,34.91,34.93,32800.0,19.8015,19.8072,19.7958,19.8072,32800.0
2005-08-04 13:05:00,34.93,34.93,34.89,34.9,29500.0,19.8072,19.8072,19.7845,19.7902,29500.0
2005-08-04 13:10:00,34.89,34.9,34.88,34.89,16300.0,19.7845,19.7902,19.7788,19.7845,16300.0
2005-08-04 13:15:00,34.89,34.9,34.87,34.89,70700.0,19.7845,19.7902,19.7731,19.7845,70700.0
2005-08-04 13:20:00,34.89,34.9,34.84,34.85,21500.0,19.7845,19.7902,19.7561,19.7618,21500.0
2005-08-04 13:25:00,34.85,34.91,34.85,34.91,113500.0,19.7618,19.7958,19.7618,19.7958,113500.0
2005-08-04 13:30:00,34.91,34.91,34.86,34.9,16100.0,19.7958,19.7958,19.7675,19.7902,16100.0
2005-08-04 13:35:00,34.9,34.9,34.86,34.87,74000.0,19.7902,19.7902,19.7675,19.7731,74000.0
2005-08-04 13:40:00,34.86,34.88,34.86,34.88,12800.0,19.7675,19.7788,19.7675,19.7788,12800.0
2005-08-04 13:45:00,34.88,34.89,34.87,34.88,30300.0,19.7788,19.7845,19.7731,19.7788,30300.0
2005-08-04 13:50:00,34.89,34.9,34.86,34.88,38700.0,19.7845,19.7902,19.7675,19.7788,38700.0
2005-08-04 13:55:00,34.88,34.88,34.85,34.87,9500.0,19.7788,19.7788,19.7618,19.7731,9500.0
2005-08-04 14:00:00,34.87,34.89,34.85,34.88,18700.0,19.7731,19.7845,19.7618,19.7788,18700.0
2005-08-04 14:05:00,34.88,34.9,34.87,34.87,14500.0,19.7788,19.7902,19.7731,19.7731,14500.0
2005-08-04 14:10:00,34.87,34.88,34.86,34.88,27800.0,19.7731,19.7788,19.7675,19.7788,27800.0
2005-08-04 14:15:00,34.87,34.89,34.8,34.83,30200.0,19.7731,19.7845,19.7335,19.7505,30200.0
2005-08-04 14:20:00,34.83,34.83,34.78,34.83,32300.0,19.7505,19.7505,19.7221,19.7505,32300.0
2005-08-04 14:25:00,34.83,34.84,34.78,34.79,102700.0,19.7505,19.7561,19.7221,19.7278,102700.0
2005-08-04 14:30:00,34.8,34.8,34.73,34.76,27700.0,19.7335,19.7335,19.6938,19.7108,27700.0
2005-08-04 14:35:00,34.77,34.8,34.77,34.77,19700.0,19.7164,19.7335,19.7164,19.7164,19700.0
2005-08-04 14:40:00,34.78,34.82,34.78,34.81,9900.0,19.7221,19.7448,19.7221,19.7391,9900.0
2005-08-04 14:45:00,34.82,34.85,34.82,34.84,14100.0,19.7448,19.7618,19.7448,19.7561,14100.0
2005-08-04 14:50:00,34.84,34.87,34.84,34.86,18800.0,19.7561,19.7731,19.7561,19.7675,18800.0
2005-08-04 14:55:00,34.88,34.88,34.85,34.85,32400.0,19.7788,19.7788,19.7618,19.7618,32400.0
2005-08-04 15:00:00,34.85,34.88,34.85,34.86,46500.0,19.7618,19.7788,19.7618,19.7675,46500.0
2005-08-04 15:05:00,34.86,34.86,34.74,34.8,80400.0,19.7675,19.7675,19.6994,19.7335,80400.0
2005-08-04 15:10:00,34.75,34.77,34.68,34.7,103500.0,19.7051,19.7164,19.6654,19.6767,103500.0
2005-08-04 15:15:00,34.71,34.73,34.67,34.69,43700.0,19.6824,19.6938,19.6597,19.6711,43700.0
2005-08-04 15:20:00,34.69,34.71,34.69,34.7,44900.0,19.6711,19.6824,19.6711,19.6767,44900.0
2005-08-04 15:25:00,34.71,34.73,34.67,34.72,84700.0,19.6824,19.6938,19.6597,19.6881,84700.0
2005-08-04 15:30:00,34.72,34.74,34.7,34.71,123800.0,19.6881,19.6994,19.6767,19.6824,123800.0
2005-08-04 15:35:00,34.71,34.73,34.7,34.73,39500.0,19.6824,19.6938,19.6767,19.6938,39500.0
2005-08-04 15:40:00,34.73,34.76,34.73,34.76,40600.0,19.6938,19.7108,19.6938,19.7108,40600.0
2005-08-04 15:45:00,34.75,34.79,34.74,34.75,51300.0,19.7051,19.7278,19.6994,19.7051,51300.0
2005-08-04 15:50:00,34.74,34.77,34.74,34.76,41000.0,19.6994,19.7164,19.6994,19.7108,41000.0
2005-08-04 15:55:00,34.75,34.77,34.74,34.76,53100.0,19.7051,19.7164,19.6994,19.7108,53100.0
2005-08-05 09:30:00,34.62,34.68,34.6,34.62,57700.0,19.6314,19.6654,19.62,19.6314,57700.0
2005-08-05 09:35:00,34.62,34.62,34.25,34.27,68200.0,19.6314,19.6314,19.4216,19.4329,68200.0
2005-08-05 09:40:00,34.29,34.47,34.28,34.34,53800.0,19.4443,19.5463,19.4386,19.4726,53800.0
2005-08-05 09:45:00,34.34,34.44,34.31,34.44,32400.0,19.4726,19.5293,19.4556,19.5293,32400.0
2005-08-05 09:50:00,34.44,34.5,34.43,34.5,28000.0,19.5293,19.5633,19.5236,19.5633,28000.0
2005-08-05 09:55:00,34.5,34.5,34.44,34.46,15500.0,19.5633,19.5633,19.5293,19.5407,15500.0
2005-08-05 10:00:00,34.52,34.52,34.35,34.38,47400.0,19.5747,19.5747,19.4783,19.4953,47400.0
2005-08-05 10:05:00,34.37,34.4,34.29,34.31,25300.0,19.4896,19.5066,19.4443,19.4556,25300.0
2005-08-05 10:10:00,34.32,34.34,34.27,34.31,35600.0,19.4613,19.4726,19.4329,19.4556,35600.0
2005-08-05 10:15:00,34.34,34.34,34.28,34.29,22300.0,19.4726,19.4726,19.4386,19.4443,22300.0
2005-08-05 10:20:00,34.28,34.32,34.28,34.28,39500.0,19.4386,19.4613,19.4386,19.4386,39500.0
2005-08-05 10:25:00,34.29,34.29,34.21,34.23,77900.0,19.4443,19.4443,19.3989,19.4102,77900.0
2005-08-05 10:30:00,34.23,34.3,34.22,34.3,18500.0,19.4102,19.4499,19.4046,19.4499,18500.0
2005-08-05 10:35:00,34.31,34.32,34.28,34.31,26400.0,19.4556,19.4613,19.4386,19.4556,26400.0
2005-08-05 10:40:00,34.31,34.33,34.29,34.32,17600.0,19.4556,19.4669,19.4443,19.4613,17600.0
2005-08-05 10:45:00,34.3,34.31,34.27,34.28,20000.0,19.4499,19.4556,19.4329,19.4386,20000.0
2005-08-05 10:50:00,34.28,34.3,34.26,34.27,34700.0,19.4386,19.4499,19.4272,19.4329,34700.0
2005-08-05 10:55:00,34.27,34.28,34.24,34.27,19900.0,19.4329,19.4386,19.4159,19.4329,19900.0
2005-08-05 11:00:00,34.28,34.29,34.26,34.28,19700.0,19.4386,19.4443,19.4272,19.4386,19700.0
2005-08-05 11:05:00,34.28,34.29,34.27,34.29,37300.0,19.4386,19.4443,19.4329,19.4443,37300.0
2005-08-05 11:10:00,34.3,34.3,34.27,34.29,54700.0,19.4499,19.4499,19.4329,19.4443,54700.0
2005-08-05 11:15:00,34.29,34.3,34.27,34.3,22400.0,19.4443,19.4499,19.4329,19.4499,22400.0
2005-08-05 11:20:00,34.29,34.32,34.28,34.3,34400.0,19.4443,19.4613,19.4386,19.4499,34400.0
2005-08-05 11:25:00,34.3,34.3,34.26,34.29,26900.0,19.4499,19.4499,19.4272,19.4443,26900.0
2005-08-05 11:30:00,34.28,34.32,34.28,34.31,28800.0,19.4386,19.4613,19.4386,19.4556,28800.0
2005-08-05 11:35:00,34.32,34.32,34.31,34.32,14400.0,19.4613,19.4613,19.4556,19.4613,14400.0
2005-08-05 11:40:00,34.32,34.36,34.32,34.36,63900.0,19.4613,19.484,19.4613,19.484,63900.0
2005-08-05 11:45:00,34.37,34.4,34.37,34.38,20500.0,19.4896,19.5066,19.4896,19.4953,20500.0
2005-08-05 11:50:00,34.38,34.38,34.33,34.34,24100.0,19.4953,19.4953,19.4669,19.4726,24100.0
2005-08-05 11:55:00,34.33,34.35,34.29,34.35,39100.0,19.4669,19.4783,19.4443,19.4783,39100.0
2005-08-05 12:00:00,34.34,34.36,34.32,34.32,24200.0,19.4726,19.484,19.4613,19.4613,24200.0
2005-08-05 12:05:00,34.33,34.36,34.32,34.34,18400.0,19.4669,19.484,19.4613,19.4726,18400.0
2005-08-05 12:10:00,34.33,34.34,34.29,34.33,20200.0,19.4669,19.4726,19.4443,19.4669,20200.0
2005-08-05 12:15:00,34.32,34.35,34.3,34.33,12800.0,19.4613,19.4783,19.4499,19.4669,12800.0
2005-08-05 12:20:00,34.33,34.38,34.33,34.36,23200.0,19.4669,19.4953,19.4669,19.484,23200.0
2005-08-05 12:25:00,34.37,34.38,34.27,34.28,27000.0,19.4896,19.4953,19.4329,19.4386,27000.0
2005-08-05 12:30:00,34.27,34.31,34.26,34.31,20800.0,19.4329,19.4556,19.4272,19.4556,20800.0
2005-08-05 12:35:00,34.32,34.34,34.27,34.27,26200.0,19.4613,19.4726,19.4329,19.4329,26200.0
2005-08-05 12:40:00,34.27,34.29,34.27,34.28,14300.0,19.4329,19.4443,19.4329,19.4386,14300.0
2005-08-05 12:45:00,34.28,34.31,34.27,34.31,12700.0,19.4386,19.4556,19.4329,19.4556,12700.0
2005-08-05 12:50:00,34.31,34.35,34.3,34.34,13600.0,19.4556,19.4783,19.4499,19.4726,13600.0
2005-08-05 12:55:00,34.34,34.36,34.32,34.32,11000.0,19.4726,19.484,19.4613,19.4613,11000.0
2005-08-05 13:00:00,34.32,34.37,34.31,34.35,21700.0,19.4613,19.4896,19.4556,19.4783,21700.0
2005-08-05 13:05:00,34.36,34.4,34.35,34.38,24500.0,19.484,19.5066,19.4783,19.4953,24500.0
2005-08-05 13:10:00,34.4,34.4,34.32,34.34,23600.0,19.5066,19.5066,19.4613,19.4726,23600.0
2005-08-05 13:15:00,34.32,34.34,34.3,34.32,15300.0,19.4613,19.4726,19.4499,19.4613,15300.0
2005-08-05 13:20:00,34.31,34.35,34.3,34.33,26100.0,19.4556,19.4783,19.4499,19.4669,26100.0
2005-08-05 13:25:00,34.32,34.32,34.3,34.31,13300.0,19.4613,19.4613,19.4499,19.4556,13300.0
2005-08-05 13:30:00,34.31,34.35,34.3,34.33,21300.0,19.4556,19.4783,19.4499,19.4669,21300.0
2005-08-05 13:35:00,34.34,34.35,34.32,34.33,22800.0,19.4726,19.4783,19.4613,19.4669,22800.0
2005-08-05 13:40:00,34.33,34.33,34.32,34.32,3800.0,19.4669,19.4669,19.4613,19.4613,3800.0
2005-08-05 13:45:00,34.32,34.33,34.3,34.31,22700.0,19.4613,19.4669,19.4499,19.4556,22700.0
2005-08-05 13:50:00,34.31,34.32,34.29,34.29,20400.0,19.4556,19.4613,19.4443,19.4443,20400.0
2005-08-05 13:55:00,34.29,34.31,34.29,34.3,10800.0,19.4443,19.4556,19.4443,19.4499,10800.0
2005-08-05 14:00:00,34.29,34.3,34.27,34.29,11600.0,19.4443,19.4499,19.4329,19.4443,11600.0
2005-08-05 14:05:00,34.29,34.29,34.25,34.25,120700.0,19.4443,19.4443,19.4216,19.4216,120700.0
2005-08-05 14:10:00,34.23,34.24,34.2,34.22,18100.0,19.4102,19.4159,19.3932,19.4046,18100.0
2005-08-05 14:15:00,34.22,34.23,34.21,34.23,18100.0,19.4046,19.4102,19.3989,19.4102,18100.0
2005-08-05 14:20:00,34.22,34.23,34.16,34.18,22200.0,19.4046,19.4102,19.3705,19.3819,22200.0
2005-08-05 14:25:00,34.18,34.19,34.16,34.18,14400.0,19.3819,19.3876,19.3705,19.3819,14400.0
2005-08-05 14:30:00,34.17,34.21,34.17,34.21,15900.0,19.3762,19.3989,19.3762,19.3989,15900.0
2005-08-05 14:35:00,34.21,34.27,34.21,34.26,36400.0,19.3989,19.4329,19.3989,19.4272,36400.0
2005-08-05 14:40:00,34.26,34.26,34.23,34.23,31200.0,19.4272,19.4272,19.4102,19.4102,31200.0
2005-08-05 14:45:00,34.23,34.24,34.18,34.18,39300.0,19.4102,19.4159,19.3819,19.3819,39300.0
2005-08-05 14:50:00,34.19,34.2,34.17,34.17,26900.0,19.3876,19.3932,19.3762,19.3762,26900.0
2005-08-05 14:55:00,34.17,34.17,34.13,34.15,35700.0,19.3762,19.3762,19.3535,19.3649,35700.0
2005-08-05 15:00:00,34.15,34.16,34.14,34.16,26200.0,19.3649,19.3705,19.3592,19.3705,26200.0
2005-08-05 15:05:00,34.16,34.18,34.16,34.17,27300.0,19.3705,19.3819,19.3705,19.3762,27300.0
2005-08-05 15:10:00,34.17,34.2,34.16,34.19,44200.0,19.3762,19.3932,19.3705,19.3876,44200.0
2005-08-05 15:15:00,34.18,34.18,34.16,34.18,33200.0,19.3819,19.3819,19.3705,19.3819,33200.0
2005-08-05 15:20:00,34.17,34.19,34.16,34.17,34900.0,19.3762,19.3876,19.3705,19.3762,34900.0
2005-08-05 15:25:00,34.18,34.18,34.14,34.15,43500.0,19.3819,19.3819,19.3592,19.3649,43500.0
2005-08-05 15:30:00,34.15,34.3,34.15,34.28,69700.0,19.3649,19.4499,19.3649,19.4386,69700.0
2005-08-05 15:35:00,34.28,34.3,34.27,34.28,40600.0,19.4386,19.4499,19.4329,19.4386,40600.0
2005-08-05 15:40:00,34.29,34.29,34.26,34.28,19300.0,19.4443,19.4443,19.4272,19.4386,19300.0
2005-08-05 15:45:00,34.27,34.28,34.18,34.22,53900.0,19.4329,19.4386,19.3819,19.4046,53900.0
2005-08-05 15:50:00,34.21,34.23,34.2,34.2,35400.0,19.3989,19.4102,19.3932,19.3932,35400.0
2005-08-05 15:55:00,34.2,34.24,34.18,34.21,54000.0,19.3932,19.4159,19.3819,19.3989,54000.0
2005-08-08 09:30:00,34.05,34.1,34.05,34.1,61700.0,19.3082,19.3365,19.3082,19.3365,61700.0
2005-08-08 09:35:00,34.09,34.1,33.94,33.94,29000.0,19.3308,19.3365,19.2458,19.2458,29000.0
2005-08-08 09:40:00,33.99,33.99,33.9,33.94,73300.0,19.2741,19.2741,19.2231,19.2458,73300.0
2005-08-08 09:45:00,33.94,33.98,33.91,33.98,113900.0,19.2458,19.2685,19.2288,19.2685,113900.0
2005-08-08 09:50:00,33.98,34.0,33.96,33.99,228600.0,19.2685,19.2798,19.2571,19.2741,228600.0
2005-08-08 09:55:00,34.0,34.04,34.0,34.02,72300.0,19.2798,19.3025,19.2798,19.2912,72300.0
2005-08-08 10:00:00,34.02,34.05,33.99,34.0,56800.0,19.2912,19.3082,19.2741,19.2798,56800.0
2005-08-08 10:05:00,34.0,34.0,33.97,33.98,83800.0,19.2798,19.2798,19.2628,19.2685,83800.0
2005-08-08 10:10:00,33.98,34.0,33.88,33.94,62100.0,19.2685,19.2798,19.2118,19.2458,62100.0
2005-08-08 10:15:00,33.94,33.97,33.93,33.96,51000.0,19.2458,19.2628,19.2401,19.2571,51000.0
2005-08-08 10:20:00,33.95,33.97,33.94,33.97,35000.0,19.2515,19.2628,19.2458,19.2628,35000.0
2005-08-08 10:25:00,33.97,33.97,33.92,33.95,61400.0,19.2628,19.2628,19.2344,19.2515,61400.0
2005-08-08 10:30:00,33.94,33.96,33.89,33.89,39900.0,19.2458,19.2571,19.2174,19.2174,39900.0
2005-08-08 10:35:00,33.89,33.89,33.87,33.87,43000.0,19.2174,19.2174,19.2061,19.2061,43000.0
2005-08-08 10:40:00,33.86,33.88,33.83,33.84,43600.0,19.2004,19.2118,19.1834,19.1891,43600.0
2005-08-08 10:45:00,33.83,33.84,33.8,33.83,34200.0,19.1834,19.1891,19.1664,19.1834,34200.0
2005-08-08 10:50:00,33.84,33.87,33.82,33.85,34300.0,19.1891,19.2061,19.1777,19.1948,34300.0
2005-08-08 10:55:00,33.85,33.87,33.84,33.87,17000.0,19.1948,19.2061,19.1891,19.2061,17000.0
2005-08-08 11:00:00,33.88,33.89,33.86,33.88,32600.0,19.2118,19.2174,19.2004,19.2118,32600.0
2005-08-08 11:05:00,33.89,33.95,33.87,33.95,29200.0,19.2174,19.2515,19.2061,19.2515,29200.0
2005-08-08 11:10:00,33.95,33.97,33.95,33.95,24800.0,19.2515,19.2628,19.2515,19.2515,24800.0
2005-08-08 11:15:00,33.96,33.98,33.94,33.96,21300.0,19.2571,19.2685,19.2458,19.2571,21300.0
2005-08-08 11:20:00,33.97,33.99,33.97,33.99,26400.0,19.2628,19.2741,19.2628,19.2741,26400.0
2005-08-08 11:25:00,33.99,34.0,33.95,33.95,46300.0,19.2741,19.2798,19.2515,19.2515,46300.0
2005-08-08 11:30:00,33.95,34.0,33.95,33.99,34500.0,19.2515,19.2798,19.2515,19.2741,34500.0
2005-08-08 11:35:00,33.99,34.0,33.99,34.0,40600.0,19.2741,19.2798,19.2741,19.2798,40600.0
2005-08-08 11:40:00,33.99,34.0,33.99,34.0,26000.0,19.2741,19.2798,19.2741,19.2798,26000.0
2005-08-08 11:45:00,33.99,33.99,33.97,33.98,13900.0,19.2741,19.2741,19.2628,19.2685,13900.0
2005-08-08 11:50:00,33.99,33.99,33.96,33.98,30300.0,19.2741,19.2741,19.2571,19.2685,30300.0
2005-08-08 11:55:00,33.97,34.0,33.97,33.98,26500.0,19.2628,19.2798,19.2628,19.2685,26500.0
2005-08-08 12:00:00,33.98,33.98,33.97,33.98,18700.0,19.2685,19.2685,19.2628,19.2685,18700.0
2005-08-08 12:05:00,33.97,33.98,33.97,33.98,28300.0,19.2628,19.2685,19.2628,19.2685,28300.0
2005-08-08 12:10:00,33.98,34.0,33.96,33.96,24700.0,19.2685,19.2798,19.2571,19.2571,24700.0
2005-08-08 12:15:00,33.93,33.97,33.91,33.95,34300.0,19.2401,19.2628,19.2288,19.2515,34300.0
2005-08-08 12:20:00,33.96,34.0,33.95,33.96,21200.0,19.2571,19.2798,19.2515,19.2571,21200.0
2005-08-08 12:25:00,33.96,33.96,33.94,33.95,5800.0,19.2571,19.2571,19.2458,19.2515,5800.0
2005-08-08 12:30:00,33.94,33.96,33.94,33.96,25100.0,19.2458,19.2571,19.2458,19.2571,25100.0
2005-08-08 12:35:00,33.95,33.96,33.95,33.95,30200.0,19.2515,19.2571,19.2515,19.2515,30200.0
2005-08-08 12:40:00,33.94,33.95,33.92,33.92,14700.0,19.2458,19.2515,19.2344,19.2344,14700.0
2005-08-08 12:45:00,33.92,33.94,33.92,33.94,15000.0,19.2344,19.2458,19.2344,19.2458,15000.0
2005-08-08 12:50:00,33.94,33.96,33.93,33.96,19300.0,19.2458,19.2571,19.2401,19.2571,19300.0
2005-08-08 12:55:00,33.96,33.96,33.94,33.94,18700.0,19.2571,19.2571,19.2458,19.2458,18700.0
2005-08-08 13:00:00,33.93,33.95,33.91,33.95,22100.0,19.2401,19.2515,19.2288,19.2515,22100.0
2005-08-08 13:05:00,33.94,33.95,33.91,33.91,11900.0,19.2458,19.2515,19.2288,19.2288,11900.0
2005-08-08 13:10:00,33.92,33.94,33.91,33.94,10000.0,19.2344,19.2458,19.2288,19.2458,10000.0
2005-08-08 13:15:00,33.93,33.95,33.93,33.95,15200.0,19.2401,19.2515,19.2401,19.2515,15200.0
2005-08-08 13:20:00,33.95,33.96,33.94,33.94,17600.0,19.2515,19.2571,19.2458,19.2458,17600.0
2005-08-08 13:25:00,33.95,33.96,33.94,33.96,20300.0,19.2515,19.2571,19.2458,19.2571,20300.0
2005-08-08 13:30:00,33.96,33.96,33.94,33.95,28400.0,19.2571,19.2571,19.2458,19.2515,28400.0
2005-08-08 13:35:00,33.94,33.96,33.9,33.91,34000.0,19.2458,19.2571,19.2231,19.2288,34000.0
2005-08-08 13:40:00,33.91,33.96,33.91,33.96,16300.0,19.2288,19.2571,19.2288,19.2571,16300.0
2005-08-08 13:45:00,33.96,33.99,33.95,33.96,34100.0,19.2571,19.2741,19.2515,19.2571,34100.0
2005-08-08 13:50:00,33.97,33.99,33.96,33.97,8700.0,19.2628,19.2741,19.2571,19.2628,8700.0
2005-08-08 13:55:00,33.97,34.0,33.95,34.0,8600.0,19.2628,19.2798,19.2515,19.2798,8600.0
2005-08-08 14:00:00,34.0,34.0,33.99,34.0,16600.0,19.2798,19.2798,19.2741,19.2798,16600.0
2005-08-08 14:05:00,33.99,34.0,33.98,33.98,23100.0,19.2741,19.2798,19.2685,19.2685,23100.0
2005-08-08 14:10:00,33.98,34.0,33.95,33.95,30600.0,19.2685,19.2798,19.2515,19.2515,30600.0
2005-08-08 14:15:00,33.95,33.96,33.95,33.96,24800.0,19.2515,19.2571,19.2515,19.2571,24800.0
2005-08-08 14:20:00,33.96,33.99,33.95,33.98,34000.0,19.2571,19.2741,19.2515,19.2685,34000.0
2005-08-08 14:25:00,33.97,33.98,33.95,33.97,19500.0,19.2628,19.2685,19.2515,19.2628,19500.0
2005-08-08 14:30:00,33.97,33.97,33.95,33.97,8400.0,19.2628,19.2628,19.2515,19.2628,8400.0
2005-08-08 14:35:00,33.96,33.99,33.95,33.96,15800.0,19.2571,19.2741,19.2515,19.2571,15800.0
2005-08-08 14:40:00,33.97,33.98,33.96,33.98,31000.0,19.2628,19.2685,19.2571,19.2685,31000.0
2005-08-08 14:45:00,33.97,33.98,33.96,33.98,13000.0,19.2628,19.2685,19.2571,19.2685,13000.0
2005-08-08 14:50:00,33.99,34.0,33.98,34.0,22400.0,19.2741,19.2798,19.2685,19.2798,22400.0
2005-08-08 14:55:00,33.99,34.03,33.99,34.03,28300.0,19.2741,19.2968,19.2741,19.2968,28300.0
2005-08-08 15:00:00,34.02,34.05,34.0,34.05,35200.0,19.2912,19.3082,19.2798,19.3082,35200.0
2005-08-08 15:05:00,34.05,34.05,34.04,34.05,23700.0,19.3082,19.3082,19.3025,19.3082,23700.0
2005-08-08 15:10:00,34.05,34.07,34.04,34.05,31700.0,19.3082,19.3195,19.3025,19.3082,31700.0
2005-08-08 15:15:00,34.04,34.04,34.0,34.02,44400.0,19.3025,19.3025,19.2798,19.2912,44400.0
2005-08-08 15:20:00,34.03,34.05,33.99,34.01,43300.0,19.2968,19.3082,19.2741,19.2855,43300.0
2005-08-08 15:25:00,34.01,34.02,33.96,34.0,49700.0,19.2855,19.2912,19.2571,19.2798,49700.0
2005-08-08 15:30:00,33.99,34.01,33.98,34.01,40200.0,19.2741,19.2855,19.2685,19.2855,40200.0
2005-08-08 15:35:00,34.01,34.04,33.99,33.99,50800.0,19.2855,19.3025,19.2741,19.2741,50800.0
2005-08-08 15:40:00,34.01,34.01,33.99,34.0,20200.0,19.2855,19.2855,19.2741,19.2798,20200.0
2005-08-08 15:45:00,33.99,34.0,33.95,33.96,36700.0,19.2741,19.2798,19.2515,19.2571,36700.0
2005-08-08 15:50:00,33.96,33.98,33.93,33.95,31200.0,19.2571,19.2685,19.2401,19.2515,31200.0
2005-08-08 15:55:00,33.95,33.96,33.93,33.95,69100.0,19.2515,19.2571,19.2401,19.2515,69100.0
2005-08-09 09:30:00,33.99,34.0,33.96,34.0,52800.0,19.2741,19.2798,19.2571,19.2798,52800.0
2005-08-09 09:35:00,34.0,34.01,33.98,33.99,30400.0,19.2798,19.2855,19.2685,19.2741,30400.0
2005-08-09 09:40:00,34.0,34.0,33.9,33.9,33800.0,19.2798,19.2798,19.2231,19.2231,33800.0
2005-08-09 09:45:00,33.93,33.93,33.75,33.78,42400.0,19.2401,19.2401,19.138,19.1551,42400.0
2005-08-09 09:50:00,33.78,33.88,33.75,33.84,37800.0,19.1551,19.2118,19.138,19.1891,37800.0
2005-08-09 09:55:00,33.85,33.9,33.85,33.9,15300.0,19.1948,19.2231,19.1948,19.2231,15300.0
2005-08-09 10:00:00,33.94,33.99,33.91,33.94,40400.0,19.2458,19.2741,19.2288,19.2458,40400.0
2005-08-09 10:05:00,33.95,33.98,33.9,33.91,220800.0,19.2515,19.2685,19.2231,19.2288,220800.0
2005-08-09 10:10:00,33.9,33.92,33.89,33.9,22500.0,19.2231,19.2344,19.2174,19.2231,22500.0
2005-08-09 10:15:00,33.9,33.95,33.89,33.94,24000.0,19.2231,19.2515,19.2174,19.2458,24000.0
2005-08-09 10:20:00,33.93,33.95,33.93,33.95,14500.0,19.2401,19.2515,19.2401,19.2515,14500.0
2005-08-09 10:25:00,33.95,33.97,33.92,33.95,36200.0,19.2515,19.2628,19.2344,19.2515,36200.0
2005-08-09 10:30:00,33.95,33.96,33.94,33.95,54500.0,19.2515,19.2571,19.2458,19.2515,54500.0
2005-08-09 10:35:00,33.95,33.97,33.94,33.95,39400.0,19.2515,19.2628,19.2458,19.2515,39400.0
2005-08-09 10:40:00,33.94,33.95,33.93,33.93,38100.0,19.2458,19.2515,19.2401,19.2401,38100.0
2005-08-09 10:45:00,33.93,33.96,33.87,33.87,59300.0,19.2401,19.2571,19.2061,19.2061,59300.0
2005-08-09 10:50:00,33.88,33.91,33.86,33.9,42400.0,19.2118,19.2288,19.2004,19.2231,42400.0
2005-08-09 10:55:00,33.9,33.91,33.87,33.9,35600.0,19.2231,19.2288,19.2061,19.2231,35600.0
2005-08-09 11:00:00,33.88,33.95,33.88,33.91,52200.0,19.2118,19.2515,19.2118,19.2288,52200.0
2005-08-09 11:05:00,33.91,33.94,33.9,33.94,75200.0,19.2288,19.2458,19.2231,19.2458,75200.0
2005-08-09 11:10:00,33.94,33.94,33.9,33.92,16200.0,19.2458,19.2458,19.2231,19.2344,16200.0
2005-08-09 11:15:00,33.92,33.93,33.9,33.92,59600.0,19.2344,19.2401,19.2231,19.2344,59600.0
2005-08-09 11:20:00,33.92,33.94,33.92,33.92,21200.0,19.2344,19.2458,19.2344,19.2344,21200.0
2005-08-09 11:25:00,33.91,33.97,33.91,33.97,12100.0,19.2288,19.2628,19.2288,19.2628,12100.0
2005-08-09 11:30:00,33.96,33.97,33.92,33.94,40200.0,19.2571,19.2628,19.2344,19.2458,40200.0
2005-08-09 11:35:00,33.93,33.95,33.92,33.92,15100.0,19.2401,19.2515,19.2344,19.2344,15100.0
2005-08-09 11:40:00,33.93,33.94,33.92,33.94,30300.0,19.2401,19.2458,19.2344,19.2458,30300.0
2005-08-09 11:45:00,33.93,33.97,33.92,33.97,14900.0,19.2401,19.2628,19.2344,19.2628,14900.0
2005-08-09 11:50:00,33.97,33.99,33.96,33.98,9000.0,19.2628,19.2741,19.2571,19.2685,9000.0
2005-08-09 11:55:00,33.97,34.0,33.97,34.0,21600.0,19.2628,19.2798,19.2628,19.2798,21600.0
2005-08-09 12:00:00,33.98,34.05,33.98,34.03,19700.0,19.2685,19.3082,19.2685,19.2968,19700.0
2005-08-09 12:05:00,34.02,34.02,33.97,33.99,13700.0,19.2912,19.2912,19.2628,19.2741,13700.0
2005-08-09 12:10:00,33.99,33.99,33.98,33.98,12800.0,19.2741,19.2741,19.2685,19.2685,12800.0
2005-08-09 12:15:00,33.99,33.99,33.96,33.98,12000.0,19.2741,19.2741,19.2571,19.2685,12000.0
2005-08-09 12:20:00,33.97,33.99,33.97,33.99,7600.0,19.2628,19.2741,19.2628,19.2741,7600.0
2005-08-09 12:25:00,33.99,34.0,33.97,33.98,8800.0,19.2741,19.2798,19.2628,19.2685,8800.0
2005-08-09 12:30:00,33.98,34.0,33.96,33.96,18800.0,19.2685,19.2798,19.2571,19.2571,18800.0
2005-08-09 12:35:00,33.98,34.0,33.96,34.0,6700.0,19.2685,19.2798,19.2571,19.2798,6700.0
2005-08-09 12:40:00,34.0,34.0,33.97,33.97,18900.0,19.2798,19.2798,19.2628,19.2628,18900.0
2005-08-09 12:45:00,33.97,33.97,33.9,33.91,28800.0,19.2628,19.2628,19.2231,19.2288,28800.0
2005-08-09 12:50:00,33.92,33.96,33.91,33.96,14100.0,19.2344,19.2571,19.2288,19.2571,14100.0
2005-08-09 12:55:00,33.95,33.95,33.92,33.92,11800.0,19.2515,19.2515,19.2344,19.2344,11800.0
2005-08-09 13:00:00,33.93,33.94,33.91,33.92,11900.0,19.2401,19.2458,19.2288,19.2344,11900.0
2005-08-09 13:05:00,33.93,33.95,33.91,33.95,40500.0,19.2401,19.2515,19.2288,19.2515,40500.0
2005-08-09 13:10:00,33.95,33.96,33.92,33.95,15300.0,19.2515,19.2571,19.2344,19.2515,15300.0
2005-08-09 13:15:00,33.95,33.95,33.93,33.94,6000.0,19.2515,19.2515,19.2401,19.2458,6000.0
2005-08-09 13:20:00,33.93,33.95,33.92,33.94,9700.0,19.2401,19.2515,19.2344,19.2458,9700.0
2005-08-09 13:25:00,33.92,33.95,33.91,33.95,9100.0,19.2344,19.2515,19.2288,19.2515,9100.0
2005-08-09 13:30:00,33.94,33.97,33.93,33.97,19700.0,19.2458,19.2628,19.2401,19.2628,19700.0
2005-08-09 13:35:00,33.97,33.99,33.96,33.97,11500.0,19.2628,19.2741,19.2571,19.2628,11500.0
2005-08-09 13:40:00,33.96,33.99,33.96,33.99,8900.0,19.2571,19.2741,19.2571,19.2741,8900.0
2005-08-09 13:45:00,33.98,33.98,33.93,33.95,19100.0,19.2685,19.2685,19.2401,19.2515,19100.0
2005-08-09 13:50:00,33.93,33.94,33.92,33.93,25100.0,19.2401,19.2458,19.2344,19.2401,25100.0
2005-08-09 13:55:00,33.94,33.95,33.93,33.95,21600.0,19.2458,19.2515,19.2401,19.2515,21600.0
2005-08-09 14:00:00,33.95,33.96,33.93,33.95,16000.0,19.2515,19.2571,19.2401,19.2515,16000.0
2005-08-09 14:05:00,33.95,33.97,33.94,33.96,68700.0,19.2515,19.2628,19.2458,19.2571,68700.0
2005-08-09 14:10:00,33.95,33.97,33.93,33.95,85500.0,19.2515,19.2628,19.2401,19.2515,85500.0
2005-08-09 14:15:00,33.93,33.98,33.88,33.95,26100.0,19.2401,19.2685,19.2118,19.2515,26100.0
2005-08-09 14:20:00,33.94,33.97,33.92,33.92,18600.0,19.2458,19.2628,19.2344,19.2344,18600.0
2005-08-09 14:25:00,33.86,33.94,33.8,33.89,58100.0,19.2004,19.2458,19.1664,19.2174,58100.0
2005-08-09 14:30:00,33.86,33.98,33.86,33.95,23100.0,19.2004,19.2685,19.2004,19.2515,23100.0
2005-08-09 14:35:00,33.95,33.95,33.91,33.93,12500.0,19.2515,19.2515,19.2288,19.2401,12500.0
2005-08-09 14:40:00,33.92,33.93,33.86,33.89,30600.0,19.2344,19.2401,19.2004,19.2174,30600.0
2005-08-09 14:45:00,33.88,33.9,33.86,33.89,10800.0,19.2118,19.2231,19.2004,19.2174,10800.0
2005-08-09 14:50:00,33.89,33.9,33.81,33.85,39700.0,19.2174,19.2231,19.1721,19.1948,39700.0
2005-08-09 14:55:00,33.84,33.86,33.78,33.86,49300.0,19.1891,19.2004,19.1551,19.2004,49300.0
2005-08-09 15:00:00,33.85,33.86,33.83,33.83,31900.0,19.1948,19.2004,19.1834,19.1834,31900.0
2005-08-09 15:05:00,33.84,33.86,33.82,33.83,25800.0,19.1891,19.2004,19.1777,19.1834,25800.0
2005-08-09 15:10:00,33.82,33.83,33.76,33.79,28700.0,19.1777,19.1834,19.1437,19.1607,28700.0
2005-08-09 15:15:00,33.77,33.79,33.75,33.77,28600.0,19.1494,19.1607,19.138,19.1494,28600.0
2005-08-09 15:20:00,33.76,33.81,33.75,33.76,20600.0,19.1437,19.1721,19.138,19.1437,20600.0
2005-08-09 15:25:00,33.75,33.8,33.74,33.8,22600.0,19.138,19.1664,19.1324,19.1664,22600.0
2005-08-09 15:30:00,33.78,33.79,33.74,33.76,23300.0,19.1551,19.1607,19.1324,19.1437,23300.0
2005-08-09 15:35:00,33.75,33.84,33.74,33.83,47000.0,19.138,19.1891,19.1324,19.1834,47000.0
2005-08-09 15:40:00,33.84,33.87,33.83,33.85,66300.0,19.1891,19.2061,19.1834,19.1948,66300.0
2005-08-09 15:45:00,33.85,33.94,33.84,33.94,72200.0,19.1948,19.2458,19.1891,19.2458,72200.0
2005-08-09 15:50:00,33.94,33.95,33.91,33.95,76200.0,19.2458,19.2515,19.2288,19.2515,76200.0
2005-08-09 15:55:00,33.94,33.98,33.92,33.94,219800.0,19.2458,19.2685,19.2344,19.2458,219800.0
2005-08-10 09:30:00,34.01,34.14,34.01,34.14,51900.0,19.2855,19.3592,19.2855,19.3592,51900.0
2005-08-10 09:35:00,34.16,34.23,34.11,34.21,71000.0,19.3705,19.4102,19.3422,19.3989,71000.0
2005-08-10 09:40:00,34.2,34.25,34.12,34.25,65400.0,19.3932,19.4216,19.3479,19.4216,65400.0
2005-08-10 09:45:00,34.22,34.25,34.13,34.16,27300.0,19.4046,19.4216,19.3535,19.3705,27300.0
2005-08-10 09:50:00,34.15,34.19,34.11,34.14,22200.0,19.3649,19.3876,19.3422,19.3592,22200.0
2005-08-10 09:55:00,34.17,34.17,34.12,34.13,34500.0,19.3762,19.3762,19.3479,19.3535,34500.0
2005-08-10 10:00:00,34.12,34.17,34.1,34.17,21300.0,19.3479,19.3762,19.3365,19.3762,21300.0
2005-08-10 10:05:00,34.16,34.2,34.15,34.15,27000.0,19.3705,19.3932,19.3649,19.3649,27000.0
2005-08-10 10:10:00,34.15,34.19,34.13,34.17,19300.0,19.3649,19.3876,19.3535,19.3762,19300.0
2005-08-10 10:15:00,34.18,34.2,34.12,34.16,57800.0,19.3819,19.3932,19.3479,19.3705,57800.0
2005-08-10 10:20:00,34.15,34.22,34.15,34.18,11200.0,19.3649,19.4046,19.3649,19.3819,11200.0
2005-08-10 10:25:00,34.21,34.21,34.14,34.18,18500.0,19.3989,19.3989,19.3592,19.3819,18500.0
2005-08-10 10:30:00,34.2,34.2,34.16,34.16,33200.0,19.3932,19.3932,19.3705,19.3705,33200.0
2005-08-10 10:35:00,34.16,34.17,34.12,34.14,24000.0,19.3705,19.3762,19.3479,19.3592,24000.0
2005-08-10 10:40:00,34.14,34.16,34.14,34.15,19600.0,19.3592,19.3705,19.3592,19.3649,19600.0
2005-08-10 10:45:00,34.14,34.18,34.13,34.18,17900.0,19.3592,19.3819,19.3535,19.3819,17900.0
2005-08-10 10:50:00,34.18,34.21,34.18,34.19,63800.0,19.3819,19.3989,19.3819,19.3876,63800.0
2005-08-10 10:55:00,34.2,34.2,34.18,34.19,41300.0,19.3932,19.3932,19.3819,19.3876,41300.0
2005-08-10 11:00:00,34.18,34.2,34.17,34.18,70200.0,19.3819,19.3932,19.3762,19.3819,70200.0
2005-08-10 11:05:00,34.18,34.24,34.18,34.23,52400.0,19.3819,19.4159,19.3819,19.4102,52400.0
2005-08-10 11:10:00,34.24,34.25,34.21,34.23,23100.0,19.4159,19.4216,19.3989,19.4102,23100.0
2005-08-10 11:15:00,34.22,34.23,34.22,34.23,10900.0,19.4046,19.4102,19.4046,19.4102,10900.0
2005-08-10 11:20:00,34.23,34.24,34.2,34.23,74700.0,19.4102,19.4159,19.3932,19.4102,74700.0
2005-08-10 11:25:00,34.22,34.25,34.22,34.24,33100.0,19.4046,19.4216,19.4046,19.4159,33100.0
2005-08-10 11:30:00,34.24,34.29,34.24,34.29,9700.0,19.4159,19.4443,19.4159,19.4443,9700.0
2005-08-10 11:35:00,34.29,34.31,34.25,34.25,27600.0,19.4443,19.4556,19.4216,19.4216,27600.0
2005-08-10 11:40:00,34.26,34.3,34.26,34.27,13600.0,19.4272,19.4499,19.4272,19.4329,13600.0
2005-08-10 11:45:00,34.27,34.28,34.23,34.25,42200.0,19.4329,19.4386,19.4102,19.4216,42200.0
2005-08-10 11:50:00,34.26,34.26,34.21,34.23,21100.0,19.4272,19.4272,19.3989,19.4102,21100.0
2005-08-10 11:55:00,34.24,34.29,34.24,34.29,17000.0,19.4159,19.4443,19.4159,19.4443,17000.0
2005-08-10 12:00:00,34.29,34.34,34.11,34.23,43600.0,19.4443,19.4726,19.3422,19.4102,43600.0
2005-08-10 12:05:00,34.2,34.25,34.15,34.23,64900.0,19.3932,19.4216,19.3649,19.4102,64900.0
2005-08-10 12:10:00,34.24,34.26,34.22,34.26,17200.0,19.4159,19.4272,19.4046,19.4272,17200.0
2005-08-10 12:15:00,34.27,34.29,34.27,34.29,7200.0,19.4329,19.4443,19.4329,19.4443,7200.0
2005-08-10 12:20:00,34.29,34.33,34.29,34.33,19100.0,19.4443,19.4669,19.4443,19.4669,19100.0
2005-08-10 12:25:00,34.32,34.33,34.31,34.33,24800.0,19.4613,19.4669,19.4556,19.4669,24800.0
2005-08-10 12:30:00,34.31,34.31,34.21,34.22,25300.0,19.4556,19.4556,19.3989,19.4046,25300.0
2005-08-10 12:35:00,34.22,34.23,34.13,34.18,45400.0,19.4046,19.4102,19.3535,19.3819,45400.0
2005-08-10 12:40:00,34.18,34.18,34.11,34.13,9800.0,19.3819,19.3819,19.3422,19.3535,9800.0
2005-08-10 12:45:00,34.12,34.14,34.1,34.14,19300.0,19.3479,19.3592,19.3365,19.3592,19300.0
2005-08-10 12:50:00,34.14,34.17,34.14,34.16,14600.0,19.3592,19.3762,19.3592,19.3705,14600.0
2005-08-10 12:55:00,34.16,34.17,34.15,34.16,2100.0,19.3705,19.3762,19.3649,19.3705,2100.0
2005-08-10 13:00:00,34.16,34.16,34.15,34.15,2800.0,19.3705,19.3705,19.3649,19.3649,2800.0
2005-08-10 13:05:00,34.15,34.17,34.15,34.17,14100.0,19.3649,19.3762,19.3649,19.3762,14100.0
2005-08-10 13:10:00,34.16,34.18,34.15,34.18,8400.0,19.3705,19.3819,19.3649,19.3819,8400.0
2005-08-10 13:15:00,34.18,34.22,34.18,34.22,30900.0,19.3819,19.4046,19.3819,19.4046,30900.0
2005-08-10 13:20:00,34.21,34.21,34.17,34.19,6400.0,19.3989,19.3989,19.3762,19.3876,6400.0
2005-08-10 13:25:00,34.19,34.19,34.15,34.19,46000.0,19.3876,19.3876,19.3649,19.3876,46000.0
2005-08-10 13:30:00,34.19,34.2,34.18,34.19,9600.0,19.3876,19.3932,19.3819,19.3876,9600.0
2005-08-10 13:35:00,34.19,34.2,34.13,34.14,48800.0,19.3876,19.3932,19.3535,19.3592,48800.0
2005-08-10 13:40:00,34.14,34.16,34.13,34.16,12200.0,19.3592,19.3705,19.3535,19.3705,12200.0
2005-08-10 13:45:00,34.17,34.18,34.15,34.15,24900.0,19.3762,19.3819,19.3649,19.3649,24900.0
2005-08-10 13:50:00,34.16,34.17,34.15,34.15,24800.0,19.3705,19.3762,19.3649,19.3649,24800.0
2005-08-10 13:55:00,34.15,34.18,34.06,34.1,25500.0,19.3649,19.3819,19.3138,19.3365,25500.0
2005-08-10 14:00:00,34.08,34.1,34.07,34.1,16700.0,19.3252,19.3365,19.3195,19.3365,16700.0
2005-08-10 14:05:00,34.1,34.11,34.08,34.08,16000.0,19.3365,19.3422,19.3252,19.3252,16000.0
2005-08-10 14:10:00,34.07,34.07,34.03,34.06,8300.0,19.3195,19.3195,19.2968,19.3138,8300.0
2005-08-10 14:15:00,34.06,34.07,34.05,34.06,15200.0,19.3138,19.3195,19.3082,19.3138,15200.0
2005-08-10 14:20:00,34.06,34.07,34.01,34.01,18900.0,19.3138,19.3195,19.2855,19.2855,18900.0
2005-08-10 14:25:00,34.01,34.03,33.97,34.03,17800.0,19.2855,19.2968,19.2628,19.2968,17800.0
2005-08-10 14:30:00,34.04,34.04,34.01,34.01,15500.0,19.3025,19.3025,19.2855,19.2855,15500.0
2005-08-10 14:35:00,34.0,34.03,34.0,34.03,13300.0,19.2798,19.2968,19.2798,19.2968,13300.0
2005-08-10 14:40:00,34.03,34.09,34.02,34.08,24000.0,19.2968,19.3308,19.2912,19.3252,24000.0
2005-08-10 14:45:00,34.08,34.11,34.08,34.11,13000.0,19.3252,19.3422,19.3252,19.3422,13000.0
2005-08-10 14:50:00,34.1,34.12,34.07,34.11,21800.0,19.3365,19.3479,19.3195,19.3422,21800.0
2005-08-10 14:55:00,34.12,34.12,34.04,34.09,9500.0,19.3479,19.3479,19.3025,19.3308,9500.0
2005-08-10 15:00:00,34.08,34.08,34.0,34.02,21200.0,19.3252,19.3252,19.2798,19.2912,21200.0
2005-08-10 15:05:00,34.02,34.04,34.0,34.03,20500.0,19.2912,19.3025,19.2798,19.2968,20500.0
2005-08-10 15:10:00,34.04,34.05,33.95,33.96,17800.0,19.3025,19.3082,19.2515,19.2571,17800.0
2005-08-10 15:15:00,33.96,33.99,33.95,33.96,11600.0,19.2571,19.2741,19.2515,19.2571,11600.0
2005-08-10 15:20:00,33.96,33.99,33.95,33.99,11200.0,19.2571,19.2741,19.2515,19.2741,11200.0
2005-08-10 15:25:00,33.98,34.0,33.96,33.97,17500.0,19.2685,19.2798,19.2571,19.2628,17500.0
2005-08-10 15:30:00,33.98,33.99,33.97,33.98,20900.0,19.2685,19.2741,19.2628,19.2685,20900.0
2005-08-10 15:35:00,33.98,33.99,33.92,33.93,19000.0,19.2685,19.2741,19.2344,19.2401,19000.0
2005-08-10 15:40:00,33.94,33.94,33.91,33.92,12000.0,19.2458,19.2458,19.2288,19.2344,12000.0
2005-08-10 15:45:00,33.92,33.94,33.91,33.94,27300.0,19.2344,19.2458,19.2288,19.2458,27300.0
2005-08-10 15:50:00,33.94,33.99,33.93,33.98,27500.0,19.2458,19.2741,19.2401,19.2685,27500.0
2005-08-10 15:55:00,33.97,34.0,33.96,34.0,16000.0,19.2628,19.2798,19.2571,19.2798,16000.0
2005-08-11 09:30:00,33.99,33.99,33.92,33.96,46400.0,19.2741,19.2741,19.2344,19.2571,46400.0
2005-08-11 09:35:00,33.93,34.03,33.89,34.01,20800.0,19.2401,19.2968,19.2174,19.2855,20800.0
2005-08-11 09:40:00,34.05,34.1,33.89,33.97,27200.0,19.3082,19.3365,19.2174,19.2628,27200.0
2005-08-11 09:45:00,33.97,34.0,33.92,34.0,16700.0,19.2628,19.2798,19.2344,19.2798,16700.0
2005-08-11 09:50:00,33.99,34.01,33.97,34.01,16300.0,19.2741,19.2855,19.2628,19.2855,16300.0
2005-08-11 09:55:00,34.01,34.04,34.0,34.03,11200.0,19.2855,19.3025,19.2798,19.2968,11200.0
2005-08-11 10:00:00,34.04,34.04,34.0,34.01,19800.0,19.3025,19.3025,19.2798,19.2855,19800.0
2005-08-11 10:05:00,34.03,34.08,33.97,34.05,27200.0,19.2968,19.3252,19.2628,19.3082,27200.0
2005-08-11 10:10:00,34.06,34.12,34.05,34.09,13600.0,19.3138,19.3479,19.3082,19.3308,13600.0
2005-08-11 10:15:00,34.1,34.17,34.08,34.14,12700.0,19.3365,19.3762,19.3252,19.3592,12700.0
2005-08-11 10:20:00,34.14,34.14,34.07,34.12,23400.0,19.3592,19.3592,19.3195,19.3479,23400.0
2005-08-11 10:25:00,34.12,34.13,34.11,34.12,19900.0,19.3479,19.3535,19.3422,19.3479,19900.0
2005-08-11 10:30:00,34.12,34.14,34.1,34.1,16300.0,19.3479,19.3592,19.3365,19.3365,16300.0
2005-08-11 10:35:00,34.11,34.12,34.06,34.09,19900.0,19.3422,19.3479,19.3138,19.3308,19900.0
2005-08-11 10:40:00,34.08,34.08,33.98,34.02,77800.0,19.3252,19.3252,19.2685,19.2912,77800.0
2005-08-11 10:45:00,34.02,34.1,34.02,34.1,10300.0,19.2912,19.3365,19.2912,19.3365,10300.0
2005-08-11 10:50:00,34.07,34.09,33.98,34.05,36700.0,19.3195,19.3308,19.2685,19.3082,36700.0
2005-08-11 10:55:00,34.05,34.08,34.02,34.04,7400.0,19.3082,19.3252,19.2912,19.3025,7400.0
2005-08-11 11:00:00,34.04,34.08,34.03,34.08,11800.0,19.3025,19.3252,19.2968,19.3252,11800.0
2005-08-11 11:05:00,34.08,34.09,34.04,34.06,16000.0,19.3252,19.3308,19.3025,19.3138,16000.0
2005-08-11 11:10:00,34.08,34.09,34.05,34.05,14600.0,19.3252,19.3308,19.3082,19.3082,14600.0
2005-08-11 11:15:00,34.06,34.1,34.04,34.09,17000.0,19.3138,19.3365,19.3025,19.3308,17000.0
2005-08-11 11:20:00,34.09,34.12,34.05,34.05,36600.0,19.3308,19.3479,19.3082,19.3082,36600.0
2005-08-11 11:25:00,34.05,34.06,34.02,34.04,28200.0,19.3082,19.3138,19.2912,19.3025,28200.0
2005-08-11 11:30:00,34.04,34.04,34.0,34.0,36800.0,19.3025,19.3025,19.2798,19.2798,36800.0
2005-08-11 11:35:00,34.0,34.0,33.95,33.99,18600.0,19.2798,19.2798,19.2515,19.2741,18600.0
2005-08-11 11:40:00,33.97,34.0,33.97,34.0,10300.0,19.2628,19.2798,19.2628,19.2798,10300.0
2005-08-11 11:45:00,34.0,34.01,33.97,34.01,9000.0,19.2798,19.2855,19.2628,19.2855,9000.0
2005-08-11 11:50:00,34.0,34.04,34.0,34.02,19600.0,19.2798,19.3025,19.2798,19.2912,19600.0
2005-08-11 11:55:00,34.02,34.02,34.0,34.02,10000.0,19.2912,19.2912,19.2798,19.2912,10000.0
2005-08-11 12:00:00,34.0,34.01,33.97,33.97,19000.0,19.2798,19.2855,19.2628,19.2628,19000.0
2005-08-11 12:05:00,33.98,34.0,33.98,33.99,5800.0,19.2685,19.2798,19.2685,19.2741,5800.0
2005-08-11 12:10:00,33.99,34.01,33.96,33.97,7000.0,19.2741,19.2855,19.2571,19.2628,7000.0
2005-08-11 12:15:00,33.96,33.97,33.93,33.93,25200.0,19.2571,19.2628,19.2401,19.2401,25200.0
2005-08-11 12:20:00,33.93,33.94,33.9,33.9,16300.0,19.2401,19.2458,19.2231,19.2231,16300.0
2005-08-11 12:25:00,33.92,33.92,33.76,33.8,39700.0,19.2344,19.2344,19.1437,19.1664,39700.0
2005-08-11 12:30:00,33.79,33.82,33.77,33.81,23500.0,19.1607,19.1777,19.1494,19.1721,23500.0
2005-08-11 12:35:00,33.82,33.85,33.81,33.85,12300.0,19.1777,19.1948,19.1721,19.1948,12300.0
2005-08-11 12:40:00,33.85,33.87,33.85,33.86,4400.0,19.1948,19.2061,19.1948,19.2004,4400.0
2005-08-11 12:45:00,33.84,33.86,33.78,33.83,53900.0,19.1891,19.2004,19.1551,19.1834,53900.0
2005-08-11 12:50:00,33.83,33.84,33.82,33.84,5900.0,19.1834,19.1891,19.1777,19.1891,5900.0
2005-08-11 12:55:00,33.84,33.85,33.82,33.85,5700.0,19.1891,19.1948,19.1777,19.1948,5700.0
2005-08-11 13:00:00,33.85,33.95,33.85,33.93,8900.0,19.1948,19.2515,19.1948,19.2401,8900.0
2005-08-11 13:05:00,33.91,33.93,33.89,33.93,8500.0,19.2288,19.2401,19.2174,19.2401,8500.0
2005-08-11 13:10:00,33.93,33.93,33.91,33.91,6400.0,19.2401,19.2401,19.2288,19.2288,6400.0
2005-08-11 13:15:00,33.93,33.93,33.9,33.91,13700.0,19.2401,19.2401,19.2231,19.2288,13700.0
2005-08-11 13:20:00,33.91,33.94,33.9,33.93,20200.0,19.2288,19.2458,19.2231,19.2401,20200.0
2005-08-11 13:25:00,33.93,33.96,33.9,33.95,24100.0,19.2401,19.2571,19.2231,19.2515,24100.0
2005-08-11 13:30:00,33.96,33.99,33.95,33.96,24200.0,19.2571,19.2741,19.2515,19.2571,24200.0
2005-08-11 13:35:00,33.97,33.99,33.96,33.99,7500.0,19.2628,19.2741,19.2571,19.2741,7500.0
2005-08-11 13:40:00,33.98,33.98,33.91,33.96,7600.0,19.2685,19.2685,19.2288,19.2571,7600.0
2005-08-11 13:45:00,33.96,33.97,33.94,33.94,5400.0,19.2571,19.2628,19.2458,19.2458,5400.0
2005-08-11 13:50:00,33.94,33.95,33.9,33.93,6500.0,19.2458,19.2515,19.2231,19.2401,6500.0
2005-08-11 13:55:00,33.94,33.96,33.94,33.96,6000.0,19.2458,19.2571,19.2458,19.2571,6000.0
2005-08-11 14:00:00,33.96,33.96,33.93,33.94,14000.0,19.2571,19.2571,19.2401,19.2458,14000.0
2005-08-11 14:05:00,33.94,33.95,33.93,33.95,28700.0,19.2458,19.2515,19.2401,19.2515,28700.0
2005-08-11 14:10:00,33.95,33.96,33.8,33.85,27100.0,19.2515,19.2571,19.1664,19.1948,27100.0
2005-08-11 14:15:00,33.85,33.9,33.81,33.9,34400.0,19.1948,19.2231,19.1721,19.2231,34400.0
2005-08-11 14:20:00,33.9,33.91,33.88,33.88,17600.0,19.2231,19.2288,19.2118,19.2118,17600.0
2005-08-11 14:25:00,33.88,33.9,33.88,33.89,13000.0,19.2118,19.2231,19.2118,19.2174,13000.0
2005-08-11 14:30:00,33.89,33.94,33.89,33.93,18000.0,19.2174,19.2458,19.2174,19.2401,18000.0
2005-08-11 14:35:00,33.93,33.95,33.89,33.9,21800.0,19.2401,19.2515,19.2174,19.2231,21800.0
2005-08-11 14:40:00,33.92,33.92,33.89,33.9,18700.0,19.2344,19.2344,19.2174,19.2231,18700.0
2005-08-11 14:45:00,33.92,33.96,33.9,33.93,25900.0,19.2344,19.2571,19.2231,19.2401,25900.0
2005-08-11 14:50:00,33.92,33.94,33.91,33.92,13200.0,19.2344,19.2458,19.2288,19.2344,13200.0
2005-08-11 14:55:00,33.91,33.91,33.88,33.89,21900.0,19.2288,19.2288,19.2118,19.2174,21900.0
2005-08-11 15:00:00,33.89,33.9,33.88,33.89,16100.0,19.2174,19.2231,19.2118,19.2174,16100.0
2005-08-11 15:05:00,33.9,33.9,33.87,33.89,16600.0,19.2231,19.2231,19.2061,19.2174,16600.0
2005-08-11 15:10:00,33.89,33.92,33.87,33.9,37700.0,19.2174,19.2344,19.2061,19.2231,37700.0
2005-08-11 15:15:00,33.89,33.95,33.89,33.93,58200.0,19.2174,19.2515,19.2174,19.2401,58200.0
2005-08-11 15:20:00,33.91,33.97,33.9,33.94,33500.0,19.2288,19.2628,19.2231,19.2458,33500.0
2005-08-11 15:25:00,33.94,33.98,33.93,33.96,34000.0,19.2458,19.2685,19.2401,19.2571,34000.0
2005-08-11 15:30:00,33.96,33.96,33.94,33.95,35100.0,19.2571,19.2571,19.2458,19.2515,35100.0
2005-08-11 15:35:00,33.95,33.97,33.94,33.96,56800.0,19.2515,19.2628,19.2458,19.2571,56800.0
2005-08-11 15:40:00,33.97,33.99,33.95,33.98,21100.0,19.2628,19.2741,19.2515,19.2685,21100.0
2005-08-11 15:45:00,33.98,34.04,33.98,34.02,26000.0,19.2685,19.3025,19.2685,19.2912,26000.0
2005-08-11 15:50:00,34.02,34.04,34.0,34.02,46700.0,19.2912,19.3025,19.2798,19.2912,46700.0
2005-08-11 15:55:00,34.0,34.04,34.0,34.04,60200.0,19.2798,19.3025,19.2798,19.3025,60200.0
2005-08-12 09:30:00,34.14,34.24,34.05,34.19,58600.0,19.3592,19.4159,19.3082,19.3876,58600.0
2005-08-12 09:35:00,34.2,34.25,34.16,34.24,13500.0,19.3932,19.4216,19.3705,19.4159,13500.0
2005-08-12 09:40:00,34.25,34.28,34.22,34.22,23400.0,19.4216,19.4386,19.4046,19.4046,23400.0
2005-08-12 09:45:00,34.25,34.25,34.2,34.22,23800.0,19.4216,19.4216,19.3932,19.4046,23800.0
2005-08-12 09:50:00,34.21,34.25,34.19,34.22,33000.0,19.3989,19.4216,19.3876,19.4046,33000.0
2005-08-12 09:55:00,34.22,34.26,34.21,34.26,21700.0,19.4046,19.4272,19.3989,19.4272,21700.0
2005-08-12 10:00:00,34.25,34.28,34.25,34.28,27100.0,19.4216,19.4386,19.4216,19.4386,27100.0
2005-08-12 10:05:00,34.28,34.33,34.28,34.31,39800.0,19.4386,19.4669,19.4386,19.4556,39800.0
2005-08-12 10:10:00,34.31,34.34,34.29,34.29,21800.0,19.4556,19.4726,19.4443,19.4443,21800.0
2005-08-12 10:15:00,34.29,34.3,34.28,34.28,15100.0,19.4443,19.4499,19.4386,19.4386,15100.0
2005-08-12 10:20:00,34.28,34.28,34.26,34.26,29700.0,19.4386,19.4386,19.4272,19.4272,29700.0
2005-08-12 10:25:00,34.27,34.27,34.23,34.26,48800.0,19.4329,19.4329,19.4102,19.4272,48800.0
2005-08-12 10:30:00,34.26,34.26,34.19,34.2,15700.0,19.4272,19.4272,19.3876,19.3932,15700.0
2005-08-12 10:35:00,34.19,34.2,34.15,34.19,17300.0,19.3876,19.3932,19.3649,19.3876,17300.0
2005-08-12 10:40:00,34.19,34.23,34.19,34.22,12100.0,19.3876,19.4102,19.3876,19.4046,12100.0
2005-08-12 10:45:00,34.26,34.26,34.23,34.24,24500.0,19.4272,19.4272,19.4102,19.4159,24500.0
2005-08-12 10:50:00,34.23,34.25,34.23,34.25,28300.0,19.4102,19.4216,19.4102,19.4216,28300.0
2005-08-12 10:55:00,34.25,34.26,34.25,34.26,53400.0,19.4216,19.4272,19.4216,19.4272,53400.0
2005-08-12 11:00:00,34.26,34.3,34.25,34.28,28600.0,19.4272,19.4499,19.4216,19.4386,28600.0
2005-08-12 11:05:00,34.28,34.28,34.25,34.26,18800.0,19.4386,19.4386,19.4216,19.4272,18800.0
2005-08-12 11:10:00,34.26,34.26,34.24,34.25,41100.0,19.4272,19.4272,19.4159,19.4216,41100.0
2005-08-12 11:15:00,34.24,34.25,34.23,34.25,34300.0,19.4159,19.4216,19.4102,19.4216,34300.0
2005-08-12 11:20:00,34.25,34.29,34.23,34.29,61900.0,19.4216,19.4443,19.4102,19.4443,61900.0
2005-08-12 11:25:00,34.28,34.3,34.27,34.28,69100.0,19.4386,19.4499,19.4329,19.4386,69100.0
2005-08-12 11:30:00,34.29,34.29,34.26,34.26,45100.0,19.4443,19.4443,19.4272,19.4272,45100.0
2005-08-12 11:35:00,34.27,34.28,34.26,34.27,44300.0,19.4329,19.4386,19.4272,19.4329,44300.0
2005-08-12 11:40:00,34.26,34.27,34.24,34.25,89200.0,19.4272,19.4329,19.4159,19.4216,89200.0
2005-08-12 11:45:00,34.24,34.24,34.21,34.21,15500.0,19.4159,19.4159,19.3989,19.3989,15500.0
2005-08-12 11:50:00,34.17,34.2,34.15,34.16,16900.0,19.3762,19.3932,19.3649,19.3705,16900.0
2005-08-12 11:55:00,34.16,34.16,34.11,34.14,8900.0,19.3705,19.3705,19.3422,19.3592,8900.0
2005-08-12 12:00:00,34.15,34.16,34.14,34.15,13000.0,19.3649,19.3705,19.3592,19.3649,13000.0
2005-08-12 12:05:00,34.2,34.21,34.17,34.2,54600.0,19.3932,19.3989,19.3762,19.3932,54600.0
2005-08-12 12:10:00,34.19,34.23,34.19,34.22,8400.0,19.3876,19.4102,19.3876,19.4046,8400.0
2005-08-12 12:15:00,34.23,34.25,34.2,34.24,15100.0,19.4102,19.4216,19.3932,19.4159,15100.0
2005-08-12 12:20:00,34.23,34.25,34.23,34.23,37200.0,19.4102,19.4216,19.4102,19.4102,37200.0
2005-08-12 12:25:00,34.23,34.24,34.21,34.23,8500.0,19.4102,19.4159,19.3989,19.4102,8500.0
2005-08-12 12:30:00,34.23,34.24,34.22,34.23,18000.0,19.4102,19.4159,19.4046,19.4102,18000.0
2005-08-12 12:35:00,34.22,34.23,34.2,34.2,23600.0,19.4046,19.4102,19.3932,19.3932,23600.0
2005-08-12 12:40:00,34.21,34.21,34.17,34.18,17300.0,19.3989,19.3989,19.3762,19.3819,17300.0
2005-08-12 12:45:00,34.17,34.2,34.17,34.19,12500.0,19.3762,19.3932,19.3762,19.3876,12500.0
2005-08-12 12:50:00,34.2,34.2,34.15,34.16,12100.0,19.3932,19.3932,19.3649,19.3705,12100.0
2005-08-12 12:55:00,34.16,34.17,34.15,34.16,5100.0,19.3705,19.3762,19.3649,19.3705,5100.0
2005-08-12 13:00:00,34.16,34.17,34.15,34.17,9300.0,19.3705,19.3762,19.3649,19.3762,9300.0
2005-08-12 13:05:00,34.16,34.2,34.16,34.2,25600.0,19.3705,19.3932,19.3705,19.3932,25600.0
2005-08-12 13:10:00,34.2,34.2,34.17,34.18,7100.0,19.3932,19.3932,19.3762,19.3819,7100.0
2005-08-12 13:15:00,34.19,34.2,34.16,34.19,19100.0,19.3876,19.3932,19.3705,19.3876,19100.0
2005-08-12 13:20:00,34.18,34.21,34.18,34.2,44100.0,19.3819,19.3989,19.3819,19.3932,44100.0
2005-08-12 13:25:00,34.2,34.22,34.19,34.2,50800.0,19.3932,19.4046,19.3876,19.3932,50800.0
2005-08-12 13:30:00,34.2,34.2,34.15,34.17,7500.0,19.3932,19.3932,19.3649,19.3762,7500.0
2005-08-12 13:35:00,34.17,34.17,34.14,34.14,10200.0,19.3762,19.3762,19.3592,19.3592,10200.0
2005-08-12 13:40:00,34.14,34.14,34.13,34.14,10400.0,19.3592,19.3592,19.3535,19.3592,10400.0
2005-08-12 13:45:00,34.14,34.18,34.14,34.18,7600.0,19.3592,19.3819,19.3592,19.3819,7600.0
2005-08-12 13:50:00,34.17,34.18,34.15,34.17,9800.0,19.3762,19.3819,19.3649,19.3762,9800.0
2005-08-12 13:55:00,34.16,34.17,34.14,34.14,8700.0,19.3705,19.3762,19.3592,19.3592,8700.0
2005-08-12 14:00:00,34.14,34.21,34.14,34.19,21700.0,19.3592,19.3989,19.3592,19.3876,21700.0
2005-08-12 14:05:00,34.2,34.2,34.18,34.19,39700.0,19.3932,19.3932,19.3819,19.3876,39700.0
2005-08-12 14:10:00,34.19,34.2,34.17,34.19,22300.0,19.3876,19.3932,19.3762,19.3876,22300.0
2005-08-12 14:15:00,34.18,34.19,34.16,34.17,23900.0,19.3819,19.3876,19.3705,19.3762,23900.0
2005-08-12 14:20:00,34.17,34.2,34.12,34.13,26600.0,19.3762,19.3932,19.3479,19.3535,26600.0
2005-08-12 14:25:00,34.13,34.17,34.12,34.13,18700.0,19.3535,19.3762,19.3479,19.3535,18700.0
2005-08-12 14:30:00,34.13,34.14,34.08,34.09,21400.0,19.3535,19.3592,19.3252,19.3308,21400.0
2005-08-12 14:35:00,34.09,34.1,34.03,34.04,40900.0,19.3308,19.3365,19.2968,19.3025,40900.0
2005-08-12 14:40:00,34.05,34.05,34.01,34.03,23300.0,19.3082,19.3082,19.2855,19.2968,23300.0
2005-08-12 14:45:00,34.03,34.03,34.0,34.01,22000.0,19.2968,19.2968,19.2798,19.2855,22000.0
2005-08-12 14:50:00,34.0,34.02,34.0,34.02,21200.0,19.2798,19.2912,19.2798,19.2912,21200.0
2005-08-12 14:55:00,34.02,34.03,34.0,34.02,32200.0,19.2912,19.2968,19.2798,19.2912,32200.0
2005-08-12 15:00:00,34.0,34.01,33.97,33.97,33700.0,19.2798,19.2855,19.2628,19.2628,33700.0
2005-08-12 15:05:00,33.97,33.99,33.96,33.96,22300.0,19.2628,19.2741,19.2571,19.2571,22300.0
2005-08-12 15:10:00,33.97,34.0,33.95,33.99,21900.0,19.2628,19.2798,19.2515,19.2741,21900.0
2005-08-12 15:15:00,33.99,33.99,33.91,33.96,50300.0,19.2741,19.2741,19.2288,19.2571,50300.0
2005-08-12 15:20:00,33.97,34.02,33.94,34.02,51300.0,19.2628,19.2912,19.2458,19.2912,51300.0
2005-08-12 15:25:00,34.02,34.1,34.02,34.1,51800.0,19.2912,19.3365,19.2912,19.3365,51800.0
2005-08-12 15:30:00,34.1,34.13,34.07,34.07,58400.0,19.3365,19.3535,19.3195,19.3195,58400.0
2005-08-12 15:35:00,34.07,34.15,34.06,34.15,22000.0,19.3195,19.3649,19.3138,19.3649,22000.0
2005-08-12 15:40:00,34.15,34.17,34.12,34.17,85300.0,19.3649,19.3762,19.3479,19.3762,85300.0
2005-08-12 15:45:00,34.17,34.17,34.1,34.1,45100.0,19.3762,19.3762,19.3365,19.3365,45100.0
2005-08-12 15:50:00,34.12,34.15,34.09,34.12,53300.0,19.3479,19.3649,19.3308,19.3479,53300.0
2005-08-12 15:55:00,34.13,34.13,34.06,34.09,51800.0,19.3535,19.3535,19.3138,19.3308,51800.0
2005-08-15 09:30:00,35.05,35.23,34.71,35.05,164500.0,19.8752,19.9773,19.6824,19.8752,164500.0
2005-08-15 09:35:00,34.93,35.03,34.62,34.78,57200.0,19.8072,19.8639,19.6314,19.7221,57200.0
2005-08-15 09:40:00,34.79,34.9,34.75,34.76,75100.0,19.7278,19.7902,19.7051,19.7108,75100.0
2005-08-15 09:45:00,34.76,34.9,34.75,34.85,95500.0,19.7108,19.7902,19.7051,19.7618,95500.0
2005-08-15 09:50:00,34.9,35.0,34.75,34.86,79400.0,19.7902,19.8469,19.7051,19.7675,79400.0
2005-08-15 09:55:00,34.82,34.88,34.77,34.88,40700.0,19.7448,19.7788,19.7164,19.7788,40700.0
2005-08-15 10:00:00,34.88,35.09,34.88,35.01,80800.0,19.7788,19.8979,19.7788,19.8525,80800.0
2005-08-15 10:05:00,34.98,35.03,34.74,34.78,90000.0,19.8355,19.8639,19.6994,19.7221,90000.0
2005-08-15 10:10:00,34.77,34.86,34.72,34.81,68300.0,19.7164,19.7675,19.6881,19.7391,68300.0
2005-08-15 10:15:00,34.81,34.89,34.8,34.88,54300.0,19.7391,19.7845,19.7335,19.7788,54300.0
2005-08-15 10:20:00,34.88,34.88,34.75,34.75,37200.0,19.7788,19.7788,19.7051,19.7051,37200.0
2005-08-15 10:25:00,34.75,34.83,34.74,34.78,44500.0,19.7051,19.7505,19.6994,19.7221,44500.0
2005-08-15 10:30:00,34.78,34.79,34.66,34.67,39000.0,19.7221,19.7278,19.6541,19.6597,39000.0
2005-08-15 10:35:00,34.69,34.74,34.66,34.73,24500.0,19.6711,19.6994,19.6541,19.6938,24500.0
2005-08-15 10:40:00,34.72,34.77,34.71,34.77,47100.0,19.6881,19.7164,19.6824,19.7164,47100.0
2005-08-15 10:45:00,34.77,34.85,34.77,34.82,40400.0,19.7164,19.7618,19.7164,19.7448,40400.0
2005-08-15 10:50:00,34.83,34.85,34.82,34.83,36300.0,19.7505,19.7618,19.7448,19.7505,36300.0
2005-08-15 10:55:00,34.84,34.85,34.82,34.85,34600.0,19.7561,19.7618,19.7448,19.7618,34600.0
2005-08-15 11:00:00,34.85,34.85,34.81,34.81,74400.0,19.7618,19.7618,19.7391,19.7391,74400.0
2005-08-15 11:05:00,34.82,34.82,34.76,34.78,91500.0,19.7448,19.7448,19.7108,19.7221,91500.0
2005-08-15 11:10:00,34.76,34.8,34.75,34.75,108000.0,19.7108,19.7335,19.7051,19.7051,108000.0
2005-08-15 11:15:00,34.75,34.75,34.68,34.74,48400.0,19.7051,19.7051,19.6654,19.6994,48400.0
2005-08-15 11:20:00,34.74,34.76,34.69,34.7,43700.0,19.6994,19.7108,19.6711,19.6767,43700.0
2005-08-15 11:25:00,34.7,34.72,34.69,34.69,40500.0,19.6767,19.6881,19.6711,19.6711,40500.0
2005-08-15 11:30:00,34.69,34.7,34.66,34.67,61500.0,19.6711,19.6767,19.6541,19.6597,61500.0
2005-08-15 11:35:00,34.67,34.76,34.67,34.69,28800.0,19.6597,19.7108,19.6597,19.6711,28800.0
2005-08-15 11:40:00,34.69,34.71,34.68,34.68,25900.0,19.6711,19.6824,19.6654,19.6654,25900.0
2005-08-15 11:45:00,34.68,34.68,34.65,34.65,18700.0,19.6654,19.6654,19.6484,19.6484,18700.0
2005-08-15 11:50:00,34.67,34.7,34.66,34.68,40700.0,19.6597,19.6767,19.6541,19.6654,40700.0
2005-08-15 11:55:00,34.7,34.72,34.69,34.7,24400.0,19.6767,19.6881,19.6711,19.6767,24400.0
2005-08-15 12:00:00,34.69,34.75,34.69,34.74,13800.0,19.6711,19.7051,19.6711,19.6994,13800.0
2005-08-15 12:05:00,34.74,34.76,34.7,34.7,16900.0,19.6994,19.7108,19.6767,19.6767,16900.0
2005-08-15 12:10:00,34.7,34.77,34.7,34.76,18600.0,19.6767,19.7164,19.6767,19.7108,18600.0
2005-08-15 12:15:00,34.76,34.8,34.75,34.76,31500.0,19.7108,19.7335,19.7051,19.7108,31500.0
2005-08-15 12:20:00,34.76,34.84,34.76,34.78,32200.0,19.7108,19.7561,19.7108,19.7221,32200.0
2005-08-15 12:25:00,34.78,34.82,34.78,34.82,19700.0,19.7221,19.7448,19.7221,19.7448,19700.0
2005-08-15 12:30:00,34.82,34.84,34.78,34.83,36900.0,19.7448,19.7561,19.7221,19.7505,36900.0
2005-08-15 12:35:00,34.83,34.84,34.76,34.78,25800.0,19.7505,19.7561,19.7108,19.7221,25800.0
2005-08-15 12:40:00,34.78,34.83,34.77,34.79,33600.0,19.7221,19.7505,19.7164,19.7278,33600.0
2005-08-15 12:45:00,34.8,34.81,34.76,34.76,18800.0,19.7335,19.7391,19.7108,19.7108,18800.0
2005-08-15 12:50:00,34.75,34.76,34.72,34.73,15500.0,19.7051,19.7108,19.6881,19.6938,15500.0
2005-08-15 12:55:00,34.72,34.72,34.7,34.71,10100.0,19.6881,19.6881,19.6767,19.6824,10100.0
2005-08-15 13:00:00,34.72,34.76,34.72,34.75,14600.0,19.6881,19.7108,19.6881,19.7051,14600.0
2005-08-15 13:05:00,34.75,34.79,34.74,34.76,23700.0,19.7051,19.7278,19.6994,19.7108,23700.0
2005-08-15 13:10:00,34.76,34.82,34.76,34.82,24600.0,19.7108,19.7448,19.7108,19.7448,24600.0
2005-08-15 13:15:00,34.83,34.84,34.77,34.8,30200.0,19.7505,19.7561,19.7164,19.7335,30200.0
2005-08-15 13:20:00,34.8,34.82,34.79,34.81,65300.0,19.7335,19.7448,19.7278,19.7391,65300.0
2005-08-15 13:25:00,34.81,34.83,34.8,34.81,20300.0,19.7391,19.7505,19.7335,19.7391,20300.0
2005-08-15 13:30:00,34.82,34.85,34.81,34.85,23100.0,19.7448,19.7618,19.7391,19.7618,23100.0
2005-08-15 13:35:00,34.85,34.85,34.82,34.84,20600.0,19.7618,19.7618,19.7448,19.7561,20600.0
2005-08-15 13:40:00,34.84,34.87,34.84,34.87,65800.0,19.7561,19.7731,19.7561,19.7731,65800.0
2005-08-15 13:45:00,34.86,34.87,34.85,34.87,40600.0,19.7675,19.7731,19.7618,19.7731,40600.0
2005-08-15 13:50:00,34.88,34.89,34.8,34.8,38600.0,19.7788,19.7845,19.7335,19.7335,38600.0
2005-08-15 13:55:00,34.81,34.86,34.8,34.85,28000.0,19.7391,19.7675,19.7335,19.7618,28000.0
2005-08-15 14:00:00,34.85,34.86,34.75,34.76,84800.0,19.7618,19.7675,19.7051,19.7108,84800.0
2005-08-15 14:05:00,34.76,34.77,34.74,34.77,15100.0,19.7108,19.7164,19.6994,19.7164,15100.0
2005-08-15 14:10:00,34.78,34.81,34.77,34.8,24100.0,19.7221,19.7391,19.7164,19.7335,24100.0
2005-08-15 14:15:00,34.81,34.81,34.74,34.76,35900.0,19.7391,19.7391,19.6994,19.7108,35900.0
2005-08-15 14:20:00,34.76,34.9,34.74,34.87,66400.0,19.7108,19.7902,19.6994,19.7731,66400.0
2005-08-15 14:25:00,34.86,34.88,34.82,34.83,62300.0,19.7675,19.7788,19.7448,19.7505,62300.0
2005-08-15 14:30:00,34.84,34.9,34.75,34.9,98200.0,19.7561,19.7902,19.7051,19.7902,98200.0
2005-08-15 14:35:00,34.89,34.91,34.83,34.86,46700.0,19.7845,19.7958,19.7505,19.7675,46700.0
2005-08-15 14:40:00,34.87,34.88,34.86,34.86,42500.0,19.7731,19.7788,19.7675,19.7675,42500.0
2005-08-15 14:45:00,34.85,34.87,34.84,34.85,23800.0,19.7618,19.7731,19.7561,19.7618,23800.0
2005-08-15 14:50:00,34.86,34.91,34.86,34.89,85200.0,19.7675,19.7958,19.7675,19.7845,85200.0
2005-08-15 14:55:00,34.9,34.93,34.89,34.93,56300.0,19.7902,19.8072,19.7845,19.8072,56300.0
2005-08-15 15:00:00,34.91,34.92,34.83,34.86,55700.0,19.7958,19.8015,19.7505,19.7675,55700.0
2005-08-15 15:05:00,34.86,34.89,34.85,34.87,35400.0,19.7675,19.7845,19.7618,19.7731,35400.0
2005-08-15 15:10:00,34.89,34.89,34.8,34.83,53800.0,19.7845,19.7845,19.7335,19.7505,53800.0
2005-08-15 15:15:00,34.81,34.83,34.76,34.83,94100.0,19.7391,19.7505,19.7108,19.7505,94100.0
2005-08-15 15:20:00,34.84,34.85,34.79,34.79,45900.0,19.7561,19.7618,19.7278,19.7278,45900.0
2005-08-15 15:25:00,34.8,34.83,34.75,34.81,48300.0,19.7335,19.7505,19.7051,19.7391,48300.0
2005-08-15 15:30:00,34.82,34.83,34.81,34.81,56500.0,19.7448,19.7505,19.7391,19.7391,56500.0
2005-08-15 15:35:00,34.8,34.81,34.79,34.8,35300.0,19.7335,19.7391,19.7278,19.7335,35300.0
2005-08-15 15:40:00,34.8,34.81,34.75,34.79,100300.0,19.7335,19.7391,19.7051,19.7278,100300.0
2005-08-15 15:45:00,34.76,34.79,34.75,34.76,44300.0,19.7108,19.7278,19.7051,19.7108,44300.0
2005-08-15 15:50:00,34.75,34.8,34.73,34.8,75700.0,19.7051,19.7335,19.6938,19.7335,75700.0
2005-08-15 15:55:00,34.8,34.81,34.78,34.8,86500.0,19.7335,19.7391,19.7221,19.7335,86500.0
2005-08-16 09:30:00,34.55,34.58,34.5,34.5,87700.0,19.5917,19.6087,19.5633,19.5633,87700.0
2005-08-16 09:35:00,34.5,34.54,34.42,34.42,47500.0,19.5633,19.586,19.518,19.518,47500.0
2005-08-16 09:40:00,34.42,34.51,34.42,34.5,32000.0,19.518,19.569,19.518,19.5633,32000.0
2005-08-16 09:45:00,34.49,34.51,34.46,34.46,25900.0,19.5577,19.569,19.5407,19.5407,25900.0
2005-08-16 09:50:00,34.47,34.48,34.43,34.43,33900.0,19.5463,19.552,19.5236,19.5236,33900.0
2005-08-16 09:55:00,34.43,34.43,34.35,34.42,64900.0,19.5236,19.5236,19.4783,19.518,64900.0
2005-08-16 10:00:00,34.42,34.43,34.36,34.4,36100.0,19.518,19.5236,19.484,19.5066,36100.0
2005-08-16 10:05:00,34.4,34.48,34.39,34.47,50900.0,19.5066,19.552,19.501,19.5463,50900.0
2005-08-16 10:10:00,34.47,34.48,34.35,34.36,43200.0,19.5463,19.552,19.4783,19.484,43200.0
2005-08-16 10:15:00,34.35,34.41,34.33,34.41,51700.0,19.4783,19.5123,19.4669,19.5123,51700.0
2005-08-16 10:20:00,34.4,34.4,34.34,34.36,30700.0,19.5066,19.5066,19.4726,19.484,30700.0
2005-08-16 10:25:00,34.36,34.38,34.35,34.36,26600.0,19.484,19.4953,19.4783,19.484,26600.0
2005-08-16 10:30:00,34.37,34.37,34.31,34.32,24500.0,19.4896,19.4896,19.4556,19.4613,24500.0
2005-08-16 10:35:00,34.32,34.38,34.29,34.35,41300.0,19.4613,19.4953,19.4443,19.4783,41300.0
2005-08-16 10:40:00,34.35,34.35,34.26,34.26,36800.0,19.4783,19.4783,19.4272,19.4272,36800.0
2005-08-16 10:45:00,34.27,34.27,34.13,34.13,62800.0,19.4329,19.4329,19.3535,19.3535,62800.0
2005-08-16 10:50:00,34.13,34.18,34.12,34.16,46900.0,19.3535,19.3819,19.3479,19.3705,46900.0
2005-08-16 10:55:00,34.15,34.17,34.1,34.17,63800.0,19.3649,19.3762,19.3365,19.3762,63800.0
2005-08-16 11:00:00,34.16,34.17,34.13,34.15,14400.0,19.3705,19.3762,19.3535,19.3649,14400.0
2005-08-16 11:05:00,34.16,34.21,34.16,34.18,31300.0,19.3705,19.3989,19.3705,19.3819,31300.0
2005-08-16 11:10:00,34.19,34.25,34.17,34.19,18000.0,19.3876,19.4216,19.3762,19.3876,18000.0
2005-08-16 11:15:00,34.18,34.22,34.16,34.17,17300.0,19.3819,19.4046,19.3705,19.3762,17300.0
2005-08-16 11:20:00,34.16,34.2,34.15,34.2,14000.0,19.3705,19.3932,19.3649,19.3932,14000.0
2005-08-16 11:25:00,34.21,34.25,34.21,34.24,14300.0,19.3989,19.4216,19.3989,19.4159,14300.0
2005-08-16 11:30:00,34.23,34.25,34.23,34.24,26700.0,19.4102,19.4216,19.4102,19.4159,26700.0
2005-08-16 11:35:00,34.24,34.24,34.21,34.22,18400.0,19.4159,19.4159,19.3989,19.4046,18400.0
2005-08-16 11:40:00,34.22,34.23,34.15,34.15,12800.0,19.4046,19.4102,19.3649,19.3649,12800.0
2005-08-16 11:45:00,34.17,34.23,34.16,34.21,81800.0,19.3762,19.4102,19.3705,19.3989,81800.0
2005-08-16 11:50:00,34.2,34.22,34.17,34.17,15300.0,19.3932,19.4046,19.3762,19.3762,15300.0
2005-08-16 11:55:00,34.17,34.19,34.17,34.18,18300.0,19.3762,19.3876,19.3762,19.3819,18300.0
2005-08-16 12:00:00,34.18,34.2,34.15,34.16,22800.0,19.3819,19.3932,19.3649,19.3705,22800.0
2005-08-16 12:05:00,34.15,34.19,34.15,34.18,43400.0,19.3649,19.3876,19.3649,19.3819,43400.0
2005-08-16 12:10:00,34.18,34.19,34.15,34.18,57000.0,19.3819,19.3876,19.3649,19.3819,57000.0
2005-08-16 12:15:00,34.19,34.19,34.17,34.18,14200.0,19.3876,19.3876,19.3762,19.3819,14200.0
2005-08-16 12:20:00,34.17,34.2,34.17,34.19,18100.0,19.3762,19.3932,19.3762,19.3876,18100.0
2005-08-16 12:25:00,34.18,34.22,34.18,34.22,36900.0,19.3819,19.4046,19.3819,19.4046,36900.0
2005-08-16 12:30:00,34.23,34.24,34.22,34.23,17300.0,19.4102,19.4159,19.4046,19.4102,17300.0
2005-08-16 12:35:00,34.22,34.25,34.22,34.22,17500.0,19.4046,19.4216,19.4046,19.4046,17500.0
2005-08-16 12:40:00,34.22,34.22,34.2,34.21,20000.0,19.4046,19.4046,19.3932,19.3989,20000.0
2005-08-16 12:45:00,34.21,34.23,34.21,34.23,28100.0,19.3989,19.4102,19.3989,19.4102,28100.0
2005-08-16 12:50:00,34.24,34.24,34.22,34.22,10800.0,19.4159,19.4159,19.4046,19.4046,10800.0
2005-08-16 12:55:00,34.23,34.23,34.21,34.21,18800.0,19.4102,19.4102,19.3989,19.3989,18800.0
2005-08-16 13:00:00,34.22,34.24,34.21,34.23,29700.0,19.4046,19.4159,19.3989,19.4102,29700.0
2005-08-16 13:05:00,34.24,34.24,34.21,34.21,12400.0,19.4159,19.4159,19.3989,19.3989,12400.0
2005-08-16 13:10:00,34.21,34.22,34.21,34.22,11000.0,19.3989,19.4046,19.3989,19.4046,11000.0
2005-08-16 13:15:00,34.22,34.29,34.22,34.28,39300.0,19.4046,19.4443,19.4046,19.4386,39300.0
2005-08-16 13:20:00,34.27,34.28,34.25,34.25,32300.0,19.4329,19.4386,19.4216,19.4216,32300.0
2005-08-16 13:25:00,34.24,34.24,34.22,34.23,15100.0,19.4159,19.4159,19.4046,19.4102,15100.0
2005-08-16 13:30:00,34.22,34.23,34.19,34.2,26100.0,19.4046,19.4102,19.3876,19.3932,26100.0
2005-08-16 13:35:00,34.21,34.22,34.18,34.19,51100.0,19.3989,19.4046,19.3819,19.3876,51100.0
2005-08-16 13:40:00,34.2,34.27,34.2,34.27,30300.0,19.3932,19.4329,19.3932,19.4329,30300.0
2005-08-16 13:45:00,34.27,34.29,34.24,34.24,18700.0,19.4329,19.4443,19.4159,19.4159,18700.0
2005-08-16 13:50:00,34.25,34.27,34.25,34.27,19000.0,19.4216,19.4329,19.4216,19.4329,19000.0
2005-08-16 13:55:00,34.26,34.27,34.23,34.23,38300.0,19.4272,19.4329,19.4102,19.4102,38300.0
2005-08-16 14:00:00,34.23,34.25,34.23,34.24,25300.0,19.4102,19.4216,19.4102,19.4159,25300.0
2005-08-16 14:05:00,34.25,34.26,34.24,34.25,61800.0,19.4216,19.4272,19.4159,19.4216,61800.0
2005-08-16 14:10:00,34.24,34.25,34.16,34.16,38000.0,19.4159,19.4216,19.3705,19.3705,38000.0
2005-08-16 14:15:00,34.17,34.2,34.15,34.16,25100.0,19.3762,19.3932,19.3649,19.3705,25100.0
2005-08-16 14:20:00,34.16,34.22,34.15,34.22,29900.0,19.3705,19.4046,19.3649,19.4046,29900.0
2005-08-16 14:25:00,34.22,34.23,34.2,34.2,55100.0,19.4046,19.4102,19.3932,19.3932,55100.0
2005-08-16 14:30:00,34.21,34.21,34.15,34.2,36700.0,19.3989,19.3989,19.3649,19.3932,36700.0
2005-08-16 14:35:00,34.2,34.21,34.19,34.19,57800.0,19.3932,19.3989,19.3876,19.3876,57800.0
2005-08-16 14:40:00,34.2,34.2,34.19,34.2,19800.0,19.3932,19.3932,19.3876,19.3932,19800.0
2005-08-16 14:45:00,34.2,34.2,34.14,34.14,81700.0,19.3932,19.3932,19.3592,19.3592,81700.0
2005-08-16 14:50:00,34.12,34.16,34.12,34.16,42400.0,19.3479,19.3705,19.3479,19.3705,42400.0
2005-08-16 14:55:00,34.16,34.17,34.14,34.15,68800.0,19.3705,19.3762,19.3592,19.3649,68800.0
2005-08-16 15:00:00,34.14,34.17,34.14,34.16,42200.0,19.3592,19.3762,19.3592,19.3705,42200.0
2005-08-16 15:05:00,34.17,34.2,34.16,34.19,57300.0,19.3762,19.3932,19.3705,19.3876,57300.0
2005-08-16 15:10:00,34.19,34.19,34.15,34.18,51700.0,19.3876,19.3876,19.3649,19.3819,51700.0
2005-08-16 15:15:00,34.17,34.18,34.15,34.15,25300.0,19.3762,19.3819,19.3649,19.3649,25300.0
2005-08-16 15:20:00,34.15,34.16,34.07,34.08,53700.0,19.3649,19.3705,19.3195,19.3252,53700.0
2005-08-16 15:25:00,34.08,34.09,34.07,34.08,31000.0,19.3252,19.3308,19.3195,19.3252,31000.0
2005-08-16 15:30:00,34.08,34.09,34.03,34.06,54900.0,19.3252,19.3308,19.2968,19.3138,54900.0
2005-08-16 15:35:00,34.05,34.1,34.04,34.08,50900.0,19.3082,19.3365,19.3025,19.3252,50900.0
2005-08-16 15:40:00,34.07,34.17,34.06,34.17,110000.0,19.3195,19.3762,19.3138,19.3762,110000.0
2005-08-16 15:45:00,34.17,34.17,34.12,34.14,80700.0,19.3762,19.3762,19.3479,19.3592,80700.0
2005-08-16 15:50:00,34.14,34.15,34.1,34.12,77100.0,19.3592,19.3649,19.3365,19.3479,77100.0
2005-08-16 15:55:00,34.13,34.16,34.12,34.12,155300.0,19.3535,19.3705,19.3479,19.3479,155300.0
2005-08-17 09:30:00,34.05,34.16,34.05,34.16,68300.0,19.3082,19.3705,19.3082,19.3705,68300.0
2005-08-17 09:35:00,34.16,34.22,34.13,34.16,58300.0,19.3705,19.4046,19.3535,19.3705,58300.0
2005-08-17 09:40:00,34.16,34.22,34.15,34.17,34900.0,19.3705,19.4046,19.3649,19.3762,34900.0
2005-08-17 09:45:00,34.17,34.18,34.1,34.16,36900.0,19.3762,19.3819,19.3365,19.3705,36900.0
2005-08-17 09:50:00,34.16,34.18,34.15,34.18,16800.0,19.3705,19.3819,19.3649,19.3819,16800.0
2005-08-17 09:55:00,34.19,34.21,34.17,34.17,17900.0,19.3876,19.3989,19.3762,19.3762,17900.0
2005-08-17 10:00:00,34.17,34.17,34.15,34.16,17600.0,19.3762,19.3762,19.3649,19.3705,17600.0
2005-08-17 10:05:00,34.16,34.18,34.15,34.17,14000.0,19.3705,19.3819,19.3649,19.3762,14000.0
2005-08-17 10:10:00,34.17,34.19,34.15,34.15,16000.0,19.3762,19.3876,19.3649,19.3649,16000.0
2005-08-17 10:15:00,34.15,34.2,34.14,34.19,25500.0,19.3649,19.3932,19.3592,19.3876,25500.0
2005-08-17 10:20:00,34.2,34.21,34.17,34.2,11200.0,19.3932,19.3989,19.3762,19.3932,11200.0
2005-08-17 10:25:00,34.18,34.18,34.12,34.12,25700.0,19.3819,19.3819,19.3479,19.3479,25700.0
2005-08-17 10:30:00,34.11,34.11,33.99,34.02,68000.0,19.3422,19.3422,19.2741,19.2912,68000.0
2005-08-17 10:35:00,34.03,34.09,34.01,34.06,44900.0,19.2968,19.3308,19.2855,19.3138,44900.0
2005-08-17 10:40:00,34.06,34.16,34.05,34.16,20600.0,19.3138,19.3705,19.3082,19.3705,20600.0
2005-08-17 10:45:00,34.16,34.19,34.1,34.15,16100.0,19.3705,19.3876,19.3365,19.3649,16100.0
2005-08-17 10:50:00,34.14,34.18,34.14,34.17,13000.0,19.3592,19.3819,19.3592,19.3762,13000.0
2005-08-17 10:55:00,34.18,34.18,34.1,34.1,10800.0,19.3819,19.3819,19.3365,19.3365,10800.0
2005-08-17 11:00:00,34.11,34.17,34.11,34.14,17400.0,19.3422,19.3762,19.3422,19.3592,17400.0
2005-08-17 11:05:00,34.13,34.15,34.12,34.12,9700.0,19.3535,19.3649,19.3479,19.3479,9700.0
2005-08-17 11:10:00,34.12,34.2,34.11,34.18,26300.0,19.3479,19.3932,19.3422,19.3819,26300.0
2005-08-17 11:15:00,34.17,34.17,34.13,34.15,17600.0,19.3762,19.3762,19.3535,19.3649,17600.0
2005-08-17 11:20:00,34.15,34.18,34.14,34.14,9600.0,19.3649,19.3819,19.3592,19.3592,9600.0
2005-08-17 11:25:00,34.15,34.16,34.13,34.13,12200.0,19.3649,19.3705,19.3535,19.3535,12200.0
2005-08-17 11:30:00,34.13,34.13,34.09,34.11,13200.0,19.3535,19.3535,19.3308,19.3422,13200.0
2005-08-17 11:35:00,34.1,34.12,34.1,34.1,9000.0,19.3365,19.3479,19.3365,19.3365,9000.0
2005-08-17 11:40:00,34.09,34.13,34.09,34.12,9800.0,19.3308,19.3535,19.3308,19.3479,9800.0
2005-08-17 11:45:00,34.11,34.13,34.11,34.13,12200.0,19.3422,19.3535,19.3422,19.3535,12200.0
2005-08-17 11:50:00,34.13,34.14,34.1,34.1,14200.0,19.3535,19.3592,19.3365,19.3365,14200.0
2005-08-17 11:55:00,34.1,34.14,34.1,34.12,8900.0,19.3365,19.3592,19.3365,19.3479,8900.0
2005-08-17 12:00:00,34.13,34.15,34.11,34.12,6600.0,19.3535,19.3649,19.3422,19.3479,6600.0
2005-08-17 12:05:00,34.12,34.15,34.09,34.11,36400.0,19.3479,19.3649,19.3308,19.3422,36400.0
2005-08-17 12:10:00,34.11,34.16,34.1,34.14,8600.0,19.3422,19.3705,19.3365,19.3592,8600.0
2005-08-17 12:15:00,34.14,34.21,34.1,34.19,22600.0,19.3592,19.3989,19.3365,19.3876,22600.0
2005-08-17 12:20:00,34.19,34.19,34.13,34.13,13200.0,19.3876,19.3876,19.3535,19.3535,13200.0
2005-08-17 12:25:00,34.15,34.15,34.1,34.14,15200.0,19.3649,19.3649,19.3365,19.3592,15200.0
2005-08-17 12:30:00,34.13,34.14,34.11,34.12,14800.0,19.3535,19.3592,19.3422,19.3479,14800.0
2005-08-17 12:35:00,34.12,34.14,34.12,34.12,14800.0,19.3479,19.3592,19.3479,19.3479,14800.0
2005-08-17 12:40:00,34.12,34.12,34.1,34.11,8500.0,19.3479,19.3479,19.3365,19.3422,8500.0
2005-08-17 12:45:00,34.12,34.12,34.09,34.1,17900.0,19.3479,19.3479,19.3308,19.3365,17900.0
2005-08-17 12:50:00,34.11,34.12,34.1,34.11,12900.0,19.3422,19.3479,19.3365,19.3422,12900.0
2005-08-17 12:55:00,34.1,34.13,34.1,34.13,8300.0,19.3365,19.3535,19.3365,19.3535,8300.0
2005-08-17 13:00:00,34.13,34.17,34.13,34.14,12400.0,19.3535,19.3762,19.3535,19.3592,12400.0
2005-08-17 13:05:00,34.15,34.15,34.11,34.13,5200.0,19.3649,19.3649,19.3422,19.3535,5200.0
2005-08-17 13:10:00,34.13,34.15,34.12,34.15,8100.0,19.3535,19.3649,19.3479,19.3649,8100.0
2005-08-17 13:15:00,34.12,34.15,34.11,34.15,10100.0,19.3479,19.3649,19.3422,19.3649,10100.0
2005-08-17 13:20:00,34.15,34.2,34.15,34.16,7600.0,19.3649,19.3932,19.3649,19.3705,7600.0
2005-08-17 13:25:00,34.16,34.18,34.15,34.17,6000.0,19.3705,19.3819,19.3649,19.3762,6000.0
2005-08-17 13:30:00,34.18,34.19,34.17,34.19,16400.0,19.3819,19.3876,19.3762,19.3876,16400.0
2005-08-17 13:35:00,34.19,34.21,34.19,34.19,4600.0,19.3876,19.3989,19.3876,19.3876,4600.0
2005-08-17 13:40:00,34.2,34.21,34.19,34.19,7000.0,19.3932,19.3989,19.3876,19.3876,7000.0
2005-08-17 13:45:00,34.19,34.22,34.19,34.22,11100.0,19.3876,19.4046,19.3876,19.4046,11100.0
2005-08-17 13:50:00,34.23,34.23,34.21,34.22,8600.0,19.4102,19.4102,19.3989,19.4046,8600.0
2005-08-17 13:55:00,34.21,34.24,34.2,34.24,22100.0,19.3989,19.4159,19.3932,19.4159,22100.0
2005-08-17 14:00:00,34.24,34.25,34.22,34.23,13900.0,19.4159,19.4216,19.4046,19.4102,13900.0
2005-08-17 14:05:00,34.23,34.24,34.17,34.17,20300.0,19.4102,19.4159,19.3762,19.3762,20300.0
2005-08-17 14:10:00,34.17,34.22,34.17,34.19,18700.0,19.3762,19.4046,19.3762,19.3876,18700.0
2005-08-17 14:15:00,34.18,34.21,34.18,34.2,14200.0,19.3819,19.3989,19.3819,19.3932,14200.0
2005-08-17 14:20:00,34.19,34.21,34.16,34.17,31100.0,19.3876,19.3989,19.3705,19.3762,31100.0
2005-08-17 14:25:00,34.18,34.22,34.17,34.18,19400.0,19.3819,19.4046,19.3762,19.3819,19400.0
2005-08-17 14:30:00,34.19,34.2,34.17,34.19,16000.0,19.3876,19.3932,19.3762,19.3876,16000.0
2005-08-17 14:35:00,34.19,34.2,34.16,34.17,17900.0,19.3876,19.3932,19.3705,19.3762,17900.0
2005-08-17 14:40:00,34.17,34.17,34.14,34.16,24100.0,19.3762,19.3762,19.3592,19.3705,24100.0
2005-08-17 14:45:00,34.15,34.19,34.15,34.18,11500.0,19.3649,19.3876,19.3649,19.3819,11500.0
2005-08-17 14:50:00,34.18,34.18,34.16,34.17,13800.0,19.3819,19.3819,19.3705,19.3762,13800.0
2005-08-17 14:55:00,34.17,34.19,34.16,34.17,10500.0,19.3762,19.3876,19.3705,19.3762,10500.0
2005-08-17 15:00:00,34.17,34.2,34.15,34.2,27000.0,19.3762,19.3932,19.3649,19.3932,27000.0
2005-08-17 15:05:00,34.21,34.21,34.18,34.2,17600.0,19.3989,19.3989,19.3819,19.3932,17600.0
2005-08-17 15:10:00,34.2,34.22,34.17,34.2,17100.0,19.3932,19.4046,19.3762,19.3932,17100.0
2005-08-17 15:15:00,34.2,34.21,34.17,34.18,17900.0,19.3932,19.3989,19.3762,19.3819,17900.0
2005-08-17 15:20:00,34.18,34.2,34.18,34.19,18100.0,19.3819,19.3932,19.3819,19.3876,18100.0
2005-08-17 15:25:00,34.18,34.2,34.16,34.16,33200.0,19.3819,19.3932,19.3705,19.3705,33200.0
2005-08-17 15:30:00,34.15,34.17,34.15,34.17,42300.0,19.3649,19.3762,19.3649,19.3762,42300.0
2005-08-17 15:35:00,34.17,34.2,34.16,34.19,21900.0,19.3762,19.3932,19.3705,19.3876,21900.0
2005-08-17 15:40:00,34.19,34.21,34.19,34.2,19900.0,19.3876,19.3989,19.3876,19.3932,19900.0
2005-08-17 15:45:00,34.2,34.22,34.2,34.2,22100.0,19.3932,19.4046,19.3932,19.3932,22100.0
2005-08-17 15:50:00,34.19,34.2,34.12,34.14,29100.0,19.3876,19.3932,19.3479,19.3592,29100.0
2005-08-17 15:55:00,34.14,34.15,34.12,34.13,25500.0,19.3592,19.3649,19.3479,19.3535,25500.0
2005-08-18 09:30:00,33.95,34.08,33.95,34.07,64700.0,19.2515,19.3252,19.2515,19.3195,64700.0
2005-08-18 09:35:00,34.05,34.17,34.05,34.13,13200.0,19.3082,19.3762,19.3082,19.3535,13200.0
2005-08-18 09:40:00,34.13,34.19,34.12,34.19,11300.0,19.3535,19.3876,19.3479,19.3876,11300.0
2005-08-18 09:45:00,34.18,34.19,34.14,34.14,12800.0,19.3819,19.3876,19.3592,19.3592,12800.0
2005-08-18 09:50:00,34.14,34.15,34.13,34.14,10900.0,19.3592,19.3649,19.3535,19.3592,10900.0
2005-08-18 09:55:00,34.14,34.16,34.13,34.15,9100.0,19.3592,19.3705,19.3535,19.3649,9100.0
2005-08-18 10:00:00,34.15,34.17,34.1,34.15,19600.0,19.3649,19.3762,19.3365,19.3649,19600.0
2005-08-18 10:05:00,34.16,34.18,34.11,34.16,19600.0,19.3705,19.3819,19.3422,19.3705,19600.0
2005-08-18 10:10:00,34.14,34.21,34.13,34.18,26100.0,19.3592,19.3989,19.3535,19.3819,26100.0
2005-08-18 10:15:00,34.19,34.2,34.17,34.19,8000.0,19.3876,19.3932,19.3762,19.3876,8000.0
2005-08-18 10:20:00,34.18,34.19,34.16,34.16,4300.0,19.3819,19.3876,19.3705,19.3705,4300.0
2005-08-18 10:25:00,34.16,34.18,34.15,34.17,5300.0,19.3705,19.3819,19.3649,19.3762,5300.0
2005-08-18 10:30:00,34.17,34.18,34.11,34.11,18000.0,19.3762,19.3819,19.3422,19.3422,18000.0
2005-08-18 10:35:00,34.11,34.14,34.09,34.12,17200.0,19.3422,19.3592,19.3308,19.3479,17200.0
2005-08-18 10:40:00,34.11,34.13,34.1,34.1,14900.0,19.3422,19.3535,19.3365,19.3365,14900.0
2005-08-18 10:45:00,34.11,34.14,34.1,34.11,14000.0,19.3422,19.3592,19.3365,19.3422,14000.0
2005-08-18 10:50:00,34.12,34.15,34.1,34.15,10400.0,19.3479,19.3649,19.3365,19.3649,10400.0
2005-08-18 10:55:00,34.13,34.22,34.12,34.16,46200.0,19.3535,19.4046,19.3479,19.3705,46200.0
2005-08-18 11:00:00,34.16,34.17,34.11,34.14,19200.0,19.3705,19.3762,19.3422,19.3592,19200.0
2005-08-18 11:05:00,34.15,34.2,34.14,34.17,33700.0,19.3649,19.3932,19.3592,19.3762,33700.0
2005-08-18 11:10:00,34.16,34.19,34.14,34.17,9200.0,19.3705,19.3876,19.3592,19.3762,9200.0
2005-08-18 11:15:00,34.15,34.2,34.13,34.17,6500.0,19.3649,19.3932,19.3535,19.3762,6500.0
2005-08-18 11:20:00,34.16,34.2,34.16,34.16,10200.0,19.3705,19.3932,19.3705,19.3705,10200.0
2005-08-18 11:25:00,34.16,34.17,34.15,34.15,5800.0,19.3705,19.3762,19.3649,19.3649,5800.0
2005-08-18 11:30:00,34.16,34.19,34.14,34.19,15400.0,19.3705,19.3876,19.3592,19.3876,15400.0
2005-08-18 11:35:00,34.18,34.19,34.17,34.18,10600.0,19.3819,19.3876,19.3762,19.3819,10600.0
2005-08-18 11:40:00,34.18,34.21,34.17,34.17,7100.0,19.3819,19.3989,19.3762,19.3762,7100.0
2005-08-18 11:45:00,34.17,34.19,34.17,34.19,6200.0,19.3762,19.3876,19.3762,19.3876,6200.0
2005-08-18 11:50:00,34.18,34.24,34.18,34.24,11300.0,19.3819,19.4159,19.3819,19.4159,11300.0
2005-08-18 11:55:00,34.21,34.22,34.19,34.2,4600.0,19.3989,19.4046,19.3876,19.3932,4600.0
2005-08-18 12:00:00,34.21,34.27,34.2,34.27,26400.0,19.3989,19.4329,19.3932,19.4329,26400.0
2005-08-18 12:05:00,34.27,34.3,34.25,34.25,66200.0,19.4329,19.4499,19.4216,19.4216,66200.0
2005-08-18 12:10:00,34.26,34.26,34.21,34.24,65100.0,19.4272,19.4272,19.3989,19.4159,65100.0
2005-08-18 12:15:00,34.22,34.26,34.22,34.24,7000.0,19.4046,19.4272,19.4046,19.4159,7000.0
2005-08-18 12:20:00,34.24,34.24,34.16,34.21,16800.0,19.4159,19.4159,19.3705,19.3989,16800.0
2005-08-18 12:25:00,34.21,34.27,34.21,34.27,16700.0,19.3989,19.4329,19.3989,19.4329,16700.0
2005-08-18 12:30:00,34.27,34.28,34.23,34.25,8600.0,19.4329,19.4386,19.4102,19.4216,8600.0
2005-08-18 12:35:00,34.24,34.26,34.23,34.25,5900.0,19.4159,19.4272,19.4102,19.4216,5900.0
2005-08-18 12:40:00,34.25,34.25,34.22,34.24,7000.0,19.4216,19.4216,19.4046,19.4159,7000.0
2005-08-18 12:45:00,34.25,34.25,34.23,34.23,50500.0,19.4216,19.4216,19.4102,19.4102,50500.0
2005-08-18 12:50:00,34.23,34.26,34.23,34.26,7200.0,19.4102,19.4272,19.4102,19.4272,7200.0
2005-08-18 12:55:00,34.26,34.27,34.23,34.24,8700.0,19.4272,19.4329,19.4102,19.4159,8700.0
2005-08-18 13:00:00,34.25,34.27,34.24,34.26,14800.0,19.4216,19.4329,19.4159,19.4272,14800.0
2005-08-18 13:05:00,34.26,34.26,34.25,34.25,4300.0,19.4272,19.4272,19.4216,19.4216,4300.0
2005-08-18 13:10:00,34.24,34.26,34.24,34.26,7200.0,19.4159,19.4272,19.4159,19.4272,7200.0
2005-08-18 13:15:00,34.27,34.28,34.26,34.28,4100.0,19.4329,19.4386,19.4272,19.4386,4100.0
2005-08-18 13:20:00,34.27,34.32,34.27,34.3,31600.0,19.4329,19.4613,19.4329,19.4499,31600.0
2005-08-18 13:25:00,34.29,34.3,34.27,34.3,11000.0,19.4443,19.4499,19.4329,19.4499,11000.0
2005-08-18 13:30:00,34.3,34.33,34.29,34.31,8300.0,19.4499,19.4669,19.4443,19.4556,8300.0
2005-08-18 13:35:00,34.32,34.33,34.27,34.27,6800.0,19.4613,19.4669,19.4329,19.4329,6800.0
2005-08-18 13:40:00,34.28,34.29,34.27,34.28,4000.0,19.4386,19.4443,19.4329,19.4386,4000.0
2005-08-18 13:45:00,34.27,34.27,34.25,34.26,14300.0,19.4329,19.4329,19.4216,19.4272,14300.0
2005-08-18 13:50:00,34.25,34.25,34.23,34.23,4600.0,19.4216,19.4216,19.4102,19.4102,4600.0
2005-08-18 13:55:00,34.24,34.24,34.22,34.23,7100.0,19.4159,19.4159,19.4046,19.4102,7100.0
2005-08-18 14:00:00,34.22,34.23,34.21,34.22,6100.0,19.4046,19.4102,19.3989,19.4046,6100.0
2005-08-18 14:05:00,34.22,34.22,34.2,34.21,33600.0,19.4046,19.4046,19.3932,19.3989,33600.0
2005-08-18 14:10:00,34.21,34.23,34.2,34.23,5600.0,19.3989,19.4102,19.3932,19.4102,5600.0
2005-08-18 14:15:00,34.24,34.25,34.2,34.2,10400.0,19.4159,19.4216,19.3932,19.3932,10400.0
2005-08-18 14:20:00,34.2,34.21,34.2,34.21,9800.0,19.3932,19.3989,19.3932,19.3989,9800.0
2005-08-18 14:25:00,34.21,34.22,34.17,34.17,13400.0,19.3989,19.4046,19.3762,19.3762,13400.0
2005-08-18 14:30:00,34.17,34.22,34.16,34.2,19600.0,19.3762,19.4046,19.3705,19.3932,19600.0
2005-08-18 14:35:00,34.21,34.24,34.19,34.21,48700.0,19.3989,19.4159,19.3876,19.3989,48700.0
2005-08-18 14:40:00,34.2,34.21,34.18,34.18,19600.0,19.3932,19.3989,19.3819,19.3819,19600.0
2005-08-18 14:45:00,34.2,34.2,34.17,34.17,15200.0,19.3932,19.3932,19.3762,19.3762,15200.0
2005-08-18 14:50:00,34.17,34.2,34.17,34.2,14600.0,19.3762,19.3932,19.3762,19.3932,14600.0
2005-08-18 14:55:00,34.2,34.2,34.17,34.18,11700.0,19.3932,19.3932,19.3762,19.3819,11700.0
2005-08-18 15:00:00,34.17,34.22,34.17,34.19,19000.0,19.3762,19.4046,19.3762,19.3876,19000.0
2005-08-18 15:05:00,34.18,34.2,34.17,34.17,23800.0,19.3819,19.3932,19.3762,19.3762,23800.0
2005-08-18 15:10:00,34.17,34.21,34.17,34.18,24600.0,19.3762,19.3989,19.3762,19.3819,24600.0
2005-08-18 15:15:00,34.18,34.18,34.16,34.18,18300.0,19.3819,19.3819,19.3705,19.3819,18300.0
2005-08-18 15:20:00,34.18,34.18,34.15,34.15,20200.0,19.3819,19.3819,19.3649,19.3649,20200.0
2005-08-18 15:25:00,34.15,34.16,34.12,34.13,17300.0,19.3649,19.3705,19.3479,19.3535,17300.0
2005-08-18 15:30:00,34.13,34.14,34.1,34.1,89400.0,19.3535,19.3592,19.3365,19.3365,89400.0
2005-08-18 15:35:00,34.1,34.15,34.1,34.15,21100.0,19.3365,19.3649,19.3365,19.3649,21100.0
2005-08-18 15:40:00,34.15,34.17,34.12,34.17,20800.0,19.3649,19.3762,19.3479,19.3762,20800.0
2005-08-18 15:45:00,34.17,34.21,34.17,34.19,38300.0,19.3762,19.3989,19.3762,19.3876,38300.0
2005-08-18 15:50:00,34.19,34.2,34.15,34.17,14900.0,19.3876,19.3932,19.3649,19.3762,14900.0
2005-08-18 15:55:00,34.17,34.17,34.12,34.13,19300.0,19.3762,19.3762,19.3479,19.3535,19300.0
2005-08-19 09:30:00,34.25,34.27,34.18,34.25,142600.0,19.4216,19.4329,19.3819,19.4216,142600.0
2005-08-19 09:35:00,34.26,34.31,34.24,34.24,16300.0,19.4272,19.4556,19.4159,19.4159,16300.0
2005-08-19 09:40:00,34.24,34.24,34.18,34.19,35700.0,19.4159,19.4159,19.3819,19.3876,35700.0
2005-08-19 09:45:00,34.19,34.21,34.18,34.19,17900.0,19.3876,19.3989,19.3819,19.3876,17900.0
2005-08-19 09:50:00,34.18,34.25,34.17,34.23,22200.0,19.3819,19.4216,19.3762,19.4102,22200.0
2005-08-19 09:55:00,34.25,34.25,34.2,34.21,8200.0,19.4216,19.4216,19.3932,19.3989,8200.0
2005-08-19 10:00:00,34.21,34.22,34.17,34.21,12700.0,19.3989,19.4046,19.3762,19.3989,12700.0
2005-08-19 10:05:00,34.21,34.24,34.21,34.22,4900.0,19.3989,19.4159,19.3989,19.4046,4900.0
2005-08-19 10:10:00,34.22,34.23,34.17,34.19,25000.0,19.4046,19.4102,19.3762,19.3876,25000.0
2005-08-19 10:15:00,34.18,34.2,34.17,34.18,9500.0,19.3819,19.3932,19.3762,19.3819,9500.0
2005-08-19 10:20:00,34.17,34.19,34.17,34.17,16200.0,19.3762,19.3876,19.3762,19.3762,16200.0
2005-08-19 10:25:00,34.18,34.22,34.18,34.19,10800.0,19.3819,19.4046,19.3819,19.3876,10800.0
2005-08-19 10:30:00,34.2,34.22,34.18,34.18,8300.0,19.3932,19.4046,19.3819,19.3819,8300.0
2005-08-19 10:35:00,34.19,34.21,34.18,34.21,3300.0,19.3876,19.3989,19.3819,19.3989,3300.0
2005-08-19 10:40:00,34.2,34.21,34.18,34.19,11500.0,19.3932,19.3989,19.3819,19.3876,11500.0
2005-08-19 10:45:00,34.19,34.23,34.19,34.22,10200.0,19.3876,19.4102,19.3876,19.4046,10200.0
2005-08-19 10:50:00,34.22,34.23,34.21,34.21,6000.0,19.4046,19.4102,19.3989,19.3989,6000.0
2005-08-19 10:55:00,34.21,34.22,34.2,34.21,8000.0,19.3989,19.4046,19.3932,19.3989,8000.0
2005-08-19 11:00:00,34.2,34.24,34.19,34.22,18000.0,19.3932,19.4159,19.3876,19.4046,18000.0
2005-08-19 11:05:00,34.23,34.25,34.22,34.23,16000.0,19.4102,19.4216,19.4046,19.4102,16000.0
2005-08-19 11:10:00,34.23,34.24,34.21,34.24,11900.0,19.4102,19.4159,19.3989,19.4159,11900.0
2005-08-19 11:15:00,34.23,34.25,34.21,34.21,10500.0,19.4102,19.4216,19.3989,19.3989,10500.0
2005-08-19 11:20:00,34.21,34.23,34.21,34.23,8900.0,19.3989,19.4102,19.3989,19.4102,8900.0
2005-08-19 11:25:00,34.22,34.23,34.21,34.23,16100.0,19.4046,19.4102,19.3989,19.4102,16100.0
2005-08-19 11:30:00,34.22,34.23,34.21,34.22,9400.0,19.4046,19.4102,19.3989,19.4046,9400.0
2005-08-19 11:35:00,34.23,34.25,34.22,34.25,7700.0,19.4102,19.4216,19.4046,19.4216,7700.0
2005-08-19 11:40:00,34.25,34.26,34.24,34.25,10400.0,19.4216,19.4272,19.4159,19.4216,10400.0
2005-08-19 11:45:00,34.24,34.24,34.22,34.23,12400.0,19.4159,19.4159,19.4046,19.4102,12400.0
2005-08-19 11:50:00,34.23,34.23,34.22,34.22,7400.0,19.4102,19.4102,19.4046,19.4046,7400.0
2005-08-19 11:55:00,34.21,34.22,34.2,34.2,17900.0,19.3989,19.4046,19.3932,19.3932,17900.0
2005-08-19 12:00:00,34.2,34.21,34.2,34.2,9100.0,19.3932,19.3989,19.3932,19.3932,9100.0
2005-08-19 12:05:00,34.2,34.23,34.2,34.22,5800.0,19.3932,19.4102,19.3932,19.4046,5800.0
2005-08-19 12:10:00,34.22,34.23,34.2,34.22,10000.0,19.4046,19.4102,19.3932,19.4046,10000.0
2005-08-19 12:15:00,34.22,34.23,34.19,34.2,10500.0,19.4046,19.4102,19.3876,19.3932,10500.0
2005-08-19 12:20:00,34.21,34.21,34.18,34.18,7500.0,19.3989,19.3989,19.3819,19.3819,7500.0
2005-08-19 12:25:00,34.18,34.18,34.17,34.17,10200.0,19.3819,19.3819,19.3762,19.3762,10200.0
2005-08-19 12:30:00,34.17,34.19,34.15,34.19,10500.0,19.3762,19.3876,19.3649,19.3876,10500.0
2005-08-19 12:35:00,34.18,34.22,34.18,34.21,6100.0,19.3819,19.4046,19.3819,19.3989,6100.0
2005-08-19 12:40:00,34.22,34.25,34.22,34.25,14300.0,19.4046,19.4216,19.4046,19.4216,14300.0
2005-08-19 12:45:00,34.25,34.25,34.23,34.25,17000.0,19.4216,19.4216,19.4102,19.4216,17000.0
2005-08-19 12:50:00,34.25,34.26,34.24,34.25,21000.0,19.4216,19.4272,19.4159,19.4216,21000.0
2005-08-19 12:55:00,34.25,34.25,34.24,34.25,11300.0,19.4216,19.4216,19.4159,19.4216,11300.0
2005-08-19 13:00:00,34.25,34.25,34.24,34.25,6600.0,19.4216,19.4216,19.4159,19.4216,6600.0
2005-08-19 13:05:00,34.24,34.25,34.22,34.22,14500.0,19.4159,19.4216,19.4046,19.4046,14500.0
2005-08-19 13:10:00,34.22,34.23,34.22,34.22,4300.0,19.4046,19.4102,19.4046,19.4046,4300.0
2005-08-19 13:15:00,34.22,34.22,34.17,34.18,24700.0,19.4046,19.4046,19.3762,19.3819,24700.0
2005-08-19 13:20:00,34.17,34.23,34.17,34.22,12200.0,19.3762,19.4102,19.3762,19.4046,12200.0
2005-08-19 13:25:00,34.22,34.23,34.22,34.23,6400.0,19.4046,19.4102,19.4046,19.4102,6400.0
2005-08-19 13:30:00,34.23,34.23,34.21,34.21,5200.0,19.4102,19.4102,19.3989,19.3989,5200.0
2005-08-19 13:35:00,34.21,34.22,34.2,34.2,6700.0,19.3989,19.4046,19.3932,19.3932,6700.0
2005-08-19 13:40:00,34.2,34.2,34.19,34.19,7900.0,19.3932,19.3932,19.3876,19.3876,7900.0
2005-08-19 13:45:00,34.19,34.22,34.18,34.19,13500.0,19.3876,19.4046,19.3819,19.3876,13500.0
2005-08-19 13:50:00,34.2,34.21,34.18,34.2,6800.0,19.3932,19.3989,19.3819,19.3932,6800.0
2005-08-19 13:55:00,34.19,34.21,34.19,34.2,12700.0,19.3876,19.3989,19.3876,19.3932,12700.0
2005-08-19 14:00:00,34.2,34.21,34.2,34.2,5900.0,19.3932,19.3989,19.3932,19.3932,5900.0
2005-08-19 14:05:00,34.2,34.21,34.2,34.21,7500.0,19.3932,19.3989,19.3932,19.3989,7500.0
2005-08-19 14:10:00,34.21,34.22,34.19,34.21,14300.0,19.3989,19.4046,19.3876,19.3989,14300.0
2005-08-19 14:15:00,34.21,34.22,34.21,34.21,4600.0,19.3989,19.4046,19.3989,19.3989,4600.0
2005-08-19 14:20:00,34.21,34.23,34.2,34.21,20800.0,19.3989,19.4102,19.3932,19.3989,20800.0
2005-08-19 14:25:00,34.22,34.23,34.2,34.2,13300.0,19.4046,19.4102,19.3932,19.3932,13300.0
2005-08-19 14:30:00,34.2,34.22,34.2,34.22,14700.0,19.3932,19.4046,19.3932,19.4046,14700.0
2005-08-19 14:35:00,34.21,34.22,34.2,34.22,21600.0,19.3989,19.4046,19.3932,19.4046,21600.0
2005-08-19 14:40:00,34.22,34.25,34.22,34.24,25000.0,19.4046,19.4216,19.4046,19.4159,25000.0
2005-08-19 14:45:00,34.24,34.25,34.22,34.25,128300.0,19.4159,19.4216,19.4046,19.4216,128300.0
2005-08-19 14:50:00,34.24,34.26,34.22,34.24,18700.0,19.4159,19.4272,19.4046,19.4159,18700.0
2005-08-19 14:55:00,34.24,34.25,34.24,34.25,25200.0,19.4159,19.4216,19.4159,19.4216,25200.0
2005-08-19 15:00:00,34.24,34.25,34.24,34.24,8600.0,19.4159,19.4216,19.4159,19.4159,8600.0
2005-08-19 15:05:00,34.24,34.25,34.24,34.25,6600.0,19.4159,19.4216,19.4159,19.4216,6600.0
2005-08-19 15:10:00,34.24,34.25,34.24,34.25,8500.0,19.4159,19.4216,19.4159,19.4216,8500.0
2005-08-19 15:15:00,34.25,34.25,34.23,34.23,27000.0,19.4216,19.4216,19.4102,19.4102,27000.0
2005-08-19 15:20:00,34.24,34.24,34.23,34.23,8700.0,19.4159,19.4159,19.4102,19.4102,8700.0
2005-08-19 15:25:00,34.23,34.25,34.23,34.24,27700.0,19.4102,19.4216,19.4102,19.4159,27700.0
2005-08-19 15:30:00,34.24,34.24,34.22,34.23,19200.0,19.4159,19.4159,19.4046,19.4102,19200.0
2005-08-19 15:35:00,34.22,34.24,34.21,34.21,48000.0,19.4046,19.4159,19.3989,19.3989,48000.0
2005-08-19 15:40:00,34.21,34.21,34.15,34.15,44900.0,19.3989,19.3989,19.3649,19.3649,44900.0
2005-08-19 15:45:00,34.15,34.15,34.12,34.14,19800.0,19.3649,19.3649,19.3479,19.3592,19800.0
2005-08-19 15:50:00,34.13,34.16,34.12,34.15,20800.0,19.3535,19.3705,19.3479,19.3649,20800.0
2005-08-19 15:55:00,34.14,34.17,34.14,34.17,26300.0,19.3592,19.3762,19.3592,19.3762,26300.0
2005-08-22 09:30:00,34.16,34.28,34.11,34.28,40300.0,19.3705,19.4386,19.3422,19.4386,40300.0
2005-08-22 09:35:00,34.26,34.27,34.23,34.25,13000.0,19.4272,19.4329,19.4102,19.4216,13000.0
2005-08-22 09:40:00,34.25,34.28,34.23,34.28,9900.0,19.4216,19.4386,19.4102,19.4386,9900.0
2005-08-22 09:45:00,34.29,34.35,34.24,34.28,20400.0,19.4443,19.4783,19.4159,19.4386,20400.0
2005-08-22 09:50:00,34.27,34.3,34.24,34.25,37000.0,19.4329,19.4499,19.4159,19.4216,37000.0
2005-08-22 09:55:00,34.25,34.28,34.24,34.26,30600.0,19.4216,19.4386,19.4159,19.4272,30600.0
2005-08-22 10:00:00,34.26,34.28,34.25,34.26,18100.0,19.4272,19.4386,19.4216,19.4272,18100.0
2005-08-22 10:05:00,34.26,34.26,34.23,34.25,20700.0,19.4272,19.4272,19.4102,19.4216,20700.0
2005-08-22 10:10:00,34.25,34.25,34.2,34.21,47800.0,19.4216,19.4216,19.3932,19.3989,47800.0
2005-08-22 10:15:00,34.21,34.25,34.21,34.24,22300.0,19.3989,19.4216,19.3989,19.4159,22300.0
2005-08-22 10:20:00,34.25,34.25,34.22,34.22,19400.0,19.4216,19.4216,19.4046,19.4046,19400.0
2005-08-22 10:25:00,34.22,34.22,34.21,34.21,13600.0,19.4046,19.4046,19.3989,19.3989,13600.0
2005-08-22 10:30:00,34.21,34.21,34.19,34.19,31800.0,19.3989,19.3989,19.3876,19.3876,31800.0
2005-08-22 10:35:00,34.19,34.2,34.17,34.18,25400.0,19.3876,19.3932,19.3762,19.3819,25400.0
2005-08-22 10:40:00,34.17,34.18,34.17,34.17,12800.0,19.3762,19.3819,19.3762,19.3762,12800.0
2005-08-22 10:45:00,34.17,34.17,34.15,34.15,20800.0,19.3762,19.3762,19.3649,19.3649,20800.0
2005-08-22 10:50:00,34.16,34.17,34.15,34.16,10600.0,19.3705,19.3762,19.3649,19.3705,10600.0
2005-08-22 10:55:00,34.16,34.16,34.14,34.16,7700.0,19.3705,19.3705,19.3592,19.3705,7700.0
2005-08-22 11:00:00,34.16,34.16,34.13,34.14,16900.0,19.3705,19.3705,19.3535,19.3592,16900.0
2005-08-22 11:05:00,34.14,34.16,34.14,34.15,27600.0,19.3592,19.3705,19.3592,19.3649,27600.0
2005-08-22 11:10:00,34.15,34.15,34.14,34.15,17400.0,19.3649,19.3649,19.3592,19.3649,17400.0
2005-08-22 11:15:00,34.15,34.16,34.13,34.14,17100.0,19.3649,19.3705,19.3535,19.3592,17100.0
2005-08-22 11:20:00,34.14,34.2,34.13,34.2,32300.0,19.3592,19.3932,19.3535,19.3932,32300.0
2005-08-22 11:25:00,34.19,34.2,34.18,34.19,10400.0,19.3876,19.3932,19.3819,19.3876,10400.0
2005-08-22 11:30:00,34.19,34.19,34.13,34.15,47000.0,19.3876,19.3876,19.3535,19.3649,47000.0
2005-08-22 11:35:00,34.14,34.16,34.11,34.13,18700.0,19.3592,19.3705,19.3422,19.3535,18700.0
2005-08-22 11:40:00,34.14,34.15,34.12,34.13,14600.0,19.3592,19.3649,19.3479,19.3535,14600.0
2005-08-22 11:45:00,34.13,34.14,34.12,34.13,30200.0,19.3535,19.3592,19.3479,19.3535,30200.0
2005-08-22 11:50:00,34.14,34.14,34.0,34.03,49300.0,19.3592,19.3592,19.2798,19.2968,49300.0
2005-08-22 11:55:00,34.05,34.07,34.01,34.05,45400.0,19.3082,19.3195,19.2855,19.3082,45400.0
2005-08-22 12:00:00,34.05,34.06,34.04,34.05,23500.0,19.3082,19.3138,19.3025,19.3082,23500.0
2005-08-22 12:05:00,34.05,34.06,34.04,34.05,12500.0,19.3082,19.3138,19.3025,19.3082,12500.0
2005-08-22 12:10:00,34.05,34.06,34.02,34.02,23900.0,19.3082,19.3138,19.2912,19.2912,23900.0
2005-08-22 12:15:00,34.01,34.04,34.0,34.03,19500.0,19.2855,19.3025,19.2798,19.2968,19500.0
2005-08-22 12:20:00,34.02,34.04,34.02,34.02,6800.0,19.2912,19.3025,19.2912,19.2912,6800.0
2005-08-22 12:25:00,34.02,34.03,34.01,34.03,8800.0,19.2912,19.2968,19.2855,19.2968,8800.0
2005-08-22 12:30:00,34.01,34.04,34.01,34.02,28500.0,19.2855,19.3025,19.2855,19.2912,28500.0
2005-08-22 12:35:00,34.02,34.03,34.0,34.01,32000.0,19.2912,19.2968,19.2798,19.2855,32000.0
2005-08-22 12:40:00,34.01,34.01,34.0,34.0,9900.0,19.2855,19.2855,19.2798,19.2798,9900.0
2005-08-22 12:45:00,34.0,34.0,33.98,33.99,14300.0,19.2798,19.2798,19.2685,19.2741,14300.0
2005-08-22 12:50:00,34.0,34.01,33.99,34.0,9300.0,19.2798,19.2855,19.2741,19.2798,9300.0
2005-08-22 12:55:00,33.99,34.0,33.99,33.99,6300.0,19.2741,19.2798,19.2741,19.2741,6300.0
2005-08-22 13:00:00,34.0,34.0,33.97,33.98,6900.0,19.2798,19.2798,19.2628,19.2685,6900.0
2005-08-22 13:05:00,33.98,33.98,33.94,33.94,15600.0,19.2685,19.2685,19.2458,19.2458,15600.0
2005-08-22 13:10:00,33.94,33.94,33.8,33.81,32900.0,19.2458,19.2458,19.1664,19.1721,32900.0
2005-08-22 13:15:00,33.8,33.82,33.77,33.78,18400.0,19.1664,19.1777,19.1494,19.1551,18400.0
2005-08-22 13:20:00,33.79,33.85,33.78,33.84,15800.0,19.1607,19.1948,19.1551,19.1891,15800.0
2005-08-22 13:25:00,33.84,33.87,33.83,33.86,8800.0,19.1891,19.2061,19.1834,19.2004,8800.0
2005-08-22 13:30:00,33.87,33.89,33.86,33.89,10900.0,19.2061,19.2174,19.2004,19.2174,10900.0
2005-08-22 13:35:00,33.88,33.92,33.88,33.89,14100.0,19.2118,19.2344,19.2118,19.2174,14100.0
2005-08-22 13:40:00,33.91,33.97,33.91,33.97,13700.0,19.2288,19.2628,19.2288,19.2628,13700.0
2005-08-22 13:45:00,33.97,33.97,33.94,33.96,13300.0,19.2628,19.2628,19.2458,19.2571,13300.0
2005-08-22 13:50:00,33.97,33.98,33.96,33.98,6600.0,19.2628,19.2685,19.2571,19.2685,6600.0
2005-08-22 13:55:00,33.98,34.0,33.98,33.99,12800.0,19.2685,19.2798,19.2685,19.2741,12800.0
2005-08-22 14:00:00,33.99,33.99,33.95,33.96,20800.0,19.2741,19.2741,19.2515,19.2571,20800.0
2005-08-22 14:05:00,33.96,33.99,33.95,33.97,11300.0,19.2571,19.2741,19.2515,19.2628,11300.0
2005-08-22 14:10:00,33.98,34.0,33.98,34.0,16200.0,19.2685,19.2798,19.2685,19.2798,16200.0
2005-08-22 14:15:00,33.99,34.0,33.98,33.98,7500.0,19.2741,19.2798,19.2685,19.2685,7500.0
2005-08-22 14:20:00,33.99,34.0,33.98,33.98,43400.0,19.2741,19.2798,19.2685,19.2685,43400.0
2005-08-22 14:25:00,33.99,34.0,33.98,34.0,15700.0,19.2741,19.2798,19.2685,19.2798,15700.0
2005-08-22 14:30:00,34.0,34.01,33.99,34.0,22000.0,19.2798,19.2855,19.2741,19.2798,22000.0
2005-08-22 14:35:00,34.0,34.06,34.0,34.04,34600.0,19.2798,19.3138,19.2798,19.3025,34600.0
2005-08-22 14:40:00,34.04,34.05,34.03,34.03,18000.0,19.3025,19.3082,19.2968,19.2968,18000.0
2005-08-22 14:45:00,34.03,34.06,34.03,34.04,27500.0,19.2968,19.3138,19.2968,19.3025,27500.0
2005-08-22 14:50:00,34.04,34.04,34.03,34.03,12800.0,19.3025,19.3025,19.2968,19.2968,12800.0
2005-08-22 14:55:00,34.03,34.03,34.0,34.01,44000.0,19.2968,19.2968,19.2798,19.2855,44000.0
2005-08-22 15:00:00,34.01,34.02,34.0,34.0,24900.0,19.2855,19.2912,19.2798,19.2798,24900.0
2005-08-22 15:05:00,34.0,34.01,33.99,34.0,27900.0,19.2798,19.2855,19.2741,19.2798,27900.0
2005-08-22 15:10:00,34.0,34.01,33.99,34.0,17000.0,19.2798,19.2855,19.2741,19.2798,17000.0
2005-08-22 15:15:00,34.0,34.0,33.98,33.99,22700.0,19.2798,19.2798,19.2685,19.2741,22700.0
2005-08-22 15:20:00,33.98,33.99,33.97,33.97,26000.0,19.2685,19.2741,19.2628,19.2628,26000.0
2005-08-22 15:25:00,33.97,33.99,33.96,33.98,17200.0,19.2628,19.2741,19.2571,19.2685,17200.0
2005-08-22 15:30:00,33.99,33.99,33.97,33.99,19300.0,19.2741,19.2741,19.2628,19.2741,19300.0
2005-08-22 15:35:00,33.98,33.99,33.95,33.95,15700.0,19.2685,19.2741,19.2515,19.2515,15700.0
2005-08-22 15:40:00,33.96,33.99,33.95,33.99,15500.0,19.2571,19.2741,19.2515,19.2741,15500.0
2005-08-22 15:45:00,33.98,34.0,33.98,34.0,160400.0,19.2685,19.2798,19.2685,19.2798,160400.0
2005-08-22 15:50:00,34.0,34.0,33.98,34.0,26200.0,19.2798,19.2798,19.2685,19.2798,26200.0
2005-08-22 15:55:00,34.0,34.03,33.98,34.0,50300.0,19.2798,19.2968,19.2685,19.2798,50300.0
2005-08-23 09:30:00,33.75,33.78,33.71,33.77,69800.0,19.138,19.1551,19.1154,19.1494,69800.0
2005-08-23 09:35:00,33.76,33.8,33.69,33.69,80800.0,19.1437,19.1664,19.104,19.104,80800.0
2005-08-23 09:40:00,33.69,33.7,33.62,33.64,34800.0,19.104,19.1097,19.0643,19.0757,34800.0
2005-08-23 09:45:00,33.64,33.66,33.61,33.63,41600.0,19.0757,19.087,19.0587,19.07,41600.0
2005-08-23 09:50:00,33.62,33.63,33.53,33.59,33100.0,19.0643,19.07,19.0133,19.0473,33100.0
2005-08-23 09:55:00,33.6,33.65,33.58,33.64,113800.0,19.053,19.0813,19.0416,19.0757,113800.0
2005-08-23 10:00:00,33.64,33.64,33.4,33.54,136100.0,19.0757,19.0757,18.9396,19.019,136100.0
2005-08-23 10:05:00,33.52,33.57,33.49,33.51,31900.0,19.0076,19.036,18.9906,19.002,31900.0
2005-08-23 10:10:00,33.51,33.57,33.51,33.57,36200.0,19.002,19.036,19.002,19.036,36200.0
2005-08-23 10:15:00,33.57,33.57,33.53,33.55,37100.0,19.036,19.036,19.0133,19.0246,37100.0
2005-08-23 10:20:00,33.54,33.6,33.47,33.57,49800.0,19.019,19.053,18.9793,19.036,49800.0
2005-08-23 10:25:00,33.58,33.59,33.55,33.55,19700.0,19.0416,19.0473,19.0246,19.0246,19700.0
2005-08-23 10:30:00,33.56,33.59,33.55,33.59,42100.0,19.0303,19.0473,19.0246,19.0473,42100.0
2005-08-23 10:35:00,33.59,33.6,33.59,33.6,28800.0,19.0473,19.053,19.0473,19.053,28800.0
2005-08-23 10:40:00,33.6,33.6,33.57,33.59,30300.0,19.053,19.053,19.036,19.0473,30300.0
2005-08-23 10:45:00,33.59,33.6,33.57,33.6,31600.0,19.0473,19.053,19.036,19.053,31600.0
2005-08-23 10:50:00,33.6,33.6,33.59,33.6,152300.0,19.053,19.053,19.0473,19.053,152300.0
2005-08-23 10:55:00,33.59,33.68,33.59,33.68,20400.0,19.0473,19.0984,19.0473,19.0984,20400.0
2005-08-23 11:00:00,33.68,33.7,33.67,33.67,32500.0,19.0984,19.1097,19.0927,19.0927,32500.0
2005-08-23 11:05:00,33.68,33.68,33.64,33.68,52000.0,19.0984,19.0984,19.0757,19.0984,52000.0
2005-08-23 11:10:00,33.69,33.69,33.67,33.69,20300.0,19.104,19.104,19.0927,19.104,20300.0
2005-08-23 11:15:00,33.68,33.73,33.68,33.72,26700.0,19.0984,19.1267,19.0984,19.121,26700.0
2005-08-23 11:20:00,33.74,33.77,33.73,33.77,16100.0,19.1324,19.1494,19.1267,19.1494,16100.0
2005-08-23 11:25:00,33.77,33.83,33.77,33.81,18300.0,19.1494,19.1834,19.1494,19.1721,18300.0
2005-08-23 11:30:00,33.82,33.82,33.78,33.79,14100.0,19.1777,19.1777,19.1551,19.1607,14100.0
2005-08-23 11:35:00,33.79,33.8,33.78,33.8,11400.0,19.1607,19.1664,19.1551,19.1664,11400.0
2005-08-23 11:40:00,33.8,33.85,33.8,33.82,18700.0,19.1664,19.1948,19.1664,19.1777,18700.0
2005-08-23 11:45:00,33.82,33.82,33.79,33.79,16000.0,19.1777,19.1777,19.1607,19.1607,16000.0
2005-08-23 11:50:00,33.79,33.82,33.78,33.81,10400.0,19.1607,19.1777,19.1551,19.1721,10400.0
2005-08-23 11:55:00,33.81,33.83,33.81,33.82,12700.0,19.1721,19.1834,19.1721,19.1777,12700.0
2005-08-23 12:00:00,33.82,33.84,33.77,33.77,32500.0,19.1777,19.1891,19.1494,19.1494,32500.0
2005-08-23 12:05:00,33.76,33.77,33.74,33.77,10800.0,19.1437,19.1494,19.1324,19.1494,10800.0
2005-08-23 12:10:00,33.78,33.82,33.77,33.81,41800.0,19.1551,19.1777,19.1494,19.1721,41800.0
2005-08-23 12:15:00,33.81,33.84,33.79,33.82,12200.0,19.1721,19.1891,19.1607,19.1777,12200.0
2005-08-23 12:20:00,33.81,33.84,33.81,33.84,8200.0,19.1721,19.1891,19.1721,19.1891,8200.0
2005-08-23 12:25:00,33.84,33.85,33.84,33.84,7900.0,19.1891,19.1948,19.1891,19.1891,7900.0
2005-08-23 12:30:00,33.83,33.84,33.83,33.84,10800.0,19.1834,19.1891,19.1834,19.1891,10800.0
2005-08-23 12:35:00,33.83,33.87,33.83,33.86,9900.0,19.1834,19.2061,19.1834,19.2004,9900.0
2005-08-23 12:40:00,33.86,33.9,33.86,33.9,16100.0,19.2004,19.2231,19.2004,19.2231,16100.0
2005-08-23 12:45:00,33.89,33.92,33.89,33.9,23100.0,19.2174,19.2344,19.2174,19.2231,23100.0
2005-08-23 12:50:00,33.9,33.92,33.89,33.91,9900.0,19.2231,19.2344,19.2174,19.2288,9900.0
2005-08-23 12:55:00,33.91,33.91,33.89,33.91,8000.0,19.2288,19.2288,19.2174,19.2288,8000.0
2005-08-23 13:00:00,33.9,33.92,33.9,33.9,15300.0,19.2231,19.2344,19.2231,19.2231,15300.0
2005-08-23 13:05:00,33.9,33.91,33.89,33.9,11800.0,19.2231,19.2288,19.2174,19.2231,11800.0
2005-08-23 13:10:00,33.9,33.9,33.88,33.9,8400.0,19.2231,19.2231,19.2118,19.2231,8400.0
2005-08-23 13:15:00,33.91,33.91,33.82,33.83,26100.0,19.2288,19.2288,19.1777,19.1834,26100.0
2005-08-23 13:20:00,33.83,33.84,33.81,33.83,14700.0,19.1834,19.1891,19.1721,19.1834,14700.0
2005-08-23 13:25:00,33.83,33.83,33.81,33.82,12900.0,19.1834,19.1834,19.1721,19.1777,12900.0
2005-08-23 13:30:00,33.81,33.84,33.8,33.84,13200.0,19.1721,19.1891,19.1664,19.1891,13200.0
2005-08-23 13:35:00,33.83,33.84,33.81,33.81,9100.0,19.1834,19.1891,19.1721,19.1721,9100.0
2005-08-23 13:40:00,33.81,33.86,33.8,33.85,39500.0,19.1721,19.2004,19.1664,19.1948,39500.0
2005-08-23 13:45:00,33.85,33.87,33.85,33.86,12500.0,19.1948,19.2061,19.1948,19.2004,12500.0
2005-08-23 13:50:00,33.86,33.87,33.85,33.87,9600.0,19.2004,19.2061,19.1948,19.2061,9600.0
2005-08-23 13:55:00,33.86,33.87,33.86,33.86,4600.0,19.2004,19.2061,19.2004,19.2004,4600.0
2005-08-23 14:00:00,33.87,33.89,33.86,33.89,10100.0,19.2061,19.2174,19.2004,19.2174,10100.0
2005-08-23 14:05:00,33.89,33.9,33.86,33.86,21600.0,19.2174,19.2231,19.2004,19.2004,21600.0
2005-08-23 14:10:00,33.86,33.9,33.86,33.9,9600.0,19.2004,19.2231,19.2004,19.2231,9600.0
2005-08-23 14:15:00,33.89,33.9,33.87,33.87,21900.0,19.2174,19.2231,19.2061,19.2061,21900.0
2005-08-23 14:20:00,33.87,33.95,33.87,33.95,31600.0,19.2061,19.2515,19.2061,19.2515,31600.0
2005-08-23 14:25:00,33.94,33.96,33.92,33.93,16400.0,19.2458,19.2571,19.2344,19.2401,16400.0
2005-08-23 14:30:00,33.92,33.94,33.91,33.93,23700.0,19.2344,19.2458,19.2288,19.2401,23700.0
2005-08-23 14:35:00,33.94,34.0,33.94,33.98,28900.0,19.2458,19.2798,19.2458,19.2685,28900.0
2005-08-23 14:40:00,33.98,34.0,33.96,33.99,28300.0,19.2685,19.2798,19.2571,19.2741,28300.0
2005-08-23 14:45:00,34.0,34.0,33.97,33.98,12600.0,19.2798,19.2798,19.2628,19.2685,12600.0
2005-08-23 14:50:00,33.97,33.98,33.94,33.94,20000.0,19.2628,19.2685,19.2458,19.2458,20000.0
2005-08-23 14:55:00,33.94,34.0,33.93,33.98,13600.0,19.2458,19.2798,19.2401,19.2685,13600.0
2005-08-23 15:00:00,33.98,33.98,33.9,33.92,31000.0,19.2685,19.2685,19.2231,19.2344,31000.0
2005-08-23 15:05:00,33.92,33.92,33.88,33.88,16800.0,19.2344,19.2344,19.2118,19.2118,16800.0
2005-08-23 15:10:00,33.89,33.91,33.88,33.91,26000.0,19.2174,19.2288,19.2118,19.2288,26000.0
2005-08-23 15:15:00,33.9,33.9,33.86,33.87,26900.0,19.2231,19.2231,19.2004,19.2061,26900.0
2005-08-23 15:20:00,33.86,33.88,33.85,33.88,17100.0,19.2004,19.2118,19.1948,19.2118,17100.0
2005-08-23 15:25:00,33.87,33.93,33.87,33.9,27500.0,19.2061,19.2401,19.2061,19.2231,27500.0
2005-08-23 15:30:00,33.89,33.9,33.84,33.86,33000.0,19.2174,19.2231,19.1891,19.2004,33000.0
2005-08-23 15:35:00,33.86,33.89,33.85,33.88,17300.0,19.2004,19.2174,19.1948,19.2118,17300.0
2005-08-23 15:40:00,33.88,33.89,33.84,33.86,17900.0,19.2118,19.2174,19.1891,19.2004,17900.0
2005-08-23 15:45:00,33.86,33.93,33.85,33.91,36300.0,19.2004,19.2401,19.1948,19.2288,36300.0
2005-08-23 15:50:00,33.91,33.93,33.9,33.91,31400.0,19.2288,19.2401,19.2231,19.2288,31400.0
2005-08-23 15:55:00,33.91,33.92,33.87,33.87,44300.0,19.2288,19.2344,19.2061,19.2061,44300.0
2005-08-24 09:30:00,33.81,33.81,33.77,33.77,37600.0,19.1721,19.1721,19.1494,19.1494,37600.0
2005-08-24 09:35:00,33.76,33.79,33.75,33.76,11700.0,19.1437,19.1607,19.138,19.1437,11700.0
2005-08-24 09:40:00,33.76,33.77,33.67,33.67,15100.0,19.1437,19.1494,19.0927,19.0927,15100.0
2005-08-24 09:45:00,33.67,33.67,33.55,33.6,36900.0,19.0927,19.0927,19.0246,19.053,36900.0
2005-08-24 09:50:00,33.61,33.72,33.61,33.69,19700.0,19.0587,19.121,19.0587,19.104,19700.0
2005-08-24 09:55:00,33.69,33.7,33.63,33.7,18200.0,19.104,19.1097,19.07,19.1097,18200.0
2005-08-24 10:00:00,33.7,33.72,33.69,33.7,14200.0,19.1097,19.121,19.104,19.1097,14200.0
2005-08-24 10:05:00,33.69,33.73,33.69,33.7,19300.0,19.104,19.1267,19.104,19.1097,19300.0
2005-08-24 10:10:00,33.69,33.74,33.69,33.7,21200.0,19.104,19.1324,19.104,19.1097,21200.0
2005-08-24 10:15:00,33.7,33.72,33.7,33.71,11900.0,19.1097,19.121,19.1097,19.1154,11900.0
2005-08-24 10:20:00,33.71,33.73,33.7,33.73,9300.0,19.1154,19.1267,19.1097,19.1267,9300.0
2005-08-24 10:25:00,33.73,33.74,33.7,33.7,12700.0,19.1267,19.1324,19.1097,19.1097,12700.0
2005-08-24 10:30:00,33.71,33.76,33.7,33.76,24900.0,19.1154,19.1437,19.1097,19.1437,24900.0
2005-08-24 10:35:00,33.76,33.8,33.76,33.79,16100.0,19.1437,19.1664,19.1437,19.1607,16100.0
2005-08-24 10:40:00,33.79,33.8,33.76,33.79,12300.0,19.1607,19.1664,19.1437,19.1607,12300.0
2005-08-24 10:45:00,33.79,33.86,33.79,33.81,24500.0,19.1607,19.2004,19.1607,19.1721,24500.0
2005-08-24 10:50:00,33.81,33.82,33.79,33.8,19200.0,19.1721,19.1777,19.1607,19.1664,19200.0
2005-08-24 10:55:00,33.79,33.8,33.76,33.76,7000.0,19.1607,19.1664,19.1437,19.1437,7000.0
2005-08-24 11:00:00,33.76,33.77,33.69,33.69,9800.0,19.1437,19.1494,19.104,19.104,9800.0
2005-08-24 11:05:00,33.69,33.7,33.67,33.69,17100.0,19.104,19.1097,19.0927,19.104,17100.0
2005-08-24 11:10:00,33.68,33.71,33.68,33.71,13600.0,19.0984,19.1154,19.0984,19.1154,13600.0
2005-08-24 11:15:00,33.7,33.73,33.7,33.73,12400.0,19.1097,19.1267,19.1097,19.1267,12400.0
2005-08-24 11:20:00,33.74,33.75,33.73,33.74,7200.0,19.1324,19.138,19.1267,19.1324,7200.0
2005-08-24 11:25:00,33.74,33.77,33.74,33.75,7100.0,19.1324,19.1494,19.1324,19.138,7100.0
2005-08-24 11:30:00,33.76,33.76,33.75,33.75,8400.0,19.1437,19.1437,19.138,19.138,8400.0
2005-08-24 11:35:00,33.75,33.76,33.75,33.75,7000.0,19.138,19.1437,19.138,19.138,7000.0
2005-08-24 11:40:00,33.75,33.77,33.75,33.76,19400.0,19.138,19.1494,19.138,19.1437,19400.0
2005-08-24 11:45:00,33.76,33.78,33.76,33.78,6900.0,19.1437,19.1551,19.1437,19.1551,6900.0
2005-08-24 11:50:00,33.78,33.79,33.74,33.75,9600.0,19.1551,19.1607,19.1324,19.138,9600.0
2005-08-24 11:55:00,33.76,33.77,33.73,33.73,19700.0,19.1437,19.1494,19.1267,19.1267,19700.0
2005-08-24 12:00:00,33.73,33.73,33.7,33.7,15700.0,19.1267,19.1267,19.1097,19.1097,15700.0
2005-08-24 12:05:00,33.71,33.74,33.71,33.74,4300.0,19.1154,19.1324,19.1154,19.1324,4300.0
2005-08-24 12:10:00,33.74,33.8,33.73,33.79,21800.0,19.1324,19.1664,19.1267,19.1607,21800.0
2005-08-24 12:15:00,33.78,33.8,33.78,33.8,8900.0,19.1551,19.1664,19.1551,19.1664,8900.0
2005-08-24 12:20:00,33.79,33.81,33.79,33.81,6600.0,19.1607,19.1721,19.1607,19.1721,6600.0
2005-08-24 12:25:00,33.81,33.89,33.81,33.88,22100.0,19.1721,19.2174,19.1721,19.2118,22100.0
2005-08-24 12:30:00,33.89,33.89,33.85,33.86,14700.0,19.2174,19.2174,19.1948,19.2004,14700.0
2005-08-24 12:35:00,33.85,33.86,33.83,33.84,8000.0,19.1948,19.2004,19.1834,19.1891,8000.0
2005-08-24 12:40:00,33.85,33.85,33.81,33.82,7200.0,19.1948,19.1948,19.1721,19.1777,7200.0
2005-08-24 12:45:00,33.82,33.84,33.81,33.84,9700.0,19.1777,19.1891,19.1721,19.1891,9700.0
2005-08-24 12:50:00,33.83,33.88,33.82,33.88,10900.0,19.1834,19.2118,19.1777,19.2118,10900.0
2005-08-24 12:55:00,33.88,33.88,33.85,33.87,13300.0,19.2118,19.2118,19.1948,19.2061,13300.0
2005-08-24 13:00:00,33.87,33.89,33.87,33.88,8700.0,19.2061,19.2174,19.2061,19.2118,8700.0
2005-08-24 13:05:00,33.88,33.88,33.82,33.82,11500.0,19.2118,19.2118,19.1777,19.1777,11500.0
2005-08-24 13:10:00,33.83,33.84,33.81,33.83,21600.0,19.1834,19.1891,19.1721,19.1834,21600.0
2005-08-24 13:15:00,33.83,33.86,33.79,33.82,23800.0,19.1834,19.2004,19.1607,19.1777,23800.0
2005-08-24 13:20:00,33.8,33.84,33.79,33.81,26100.0,19.1664,19.1891,19.1607,19.1721,26100.0
2005-08-24 13:25:00,33.81,33.83,33.81,33.83,6500.0,19.1721,19.1834,19.1721,19.1834,6500.0
2005-08-24 13:30:00,33.83,33.86,33.82,33.86,22000.0,19.1834,19.2004,19.1777,19.2004,22000.0
2005-08-24 13:35:00,33.87,33.9,33.86,33.9,18000.0,19.2061,19.2231,19.2004,19.2231,18000.0
2005-08-24 13:40:00,33.9,33.93,33.89,33.92,37700.0,19.2231,19.2401,19.2174,19.2344,37700.0
2005-08-24 13:45:00,33.92,33.92,33.89,33.91,10800.0,19.2344,19.2344,19.2174,19.2288,10800.0
2005-08-24 13:50:00,33.9,33.91,33.83,33.87,24800.0,19.2231,19.2288,19.1834,19.2061,24800.0
2005-08-24 13:55:00,33.88,33.89,33.87,33.87,10500.0,19.2118,19.2174,19.2061,19.2061,10500.0
2005-08-24 14:00:00,33.87,33.87,33.85,33.86,9400.0,19.2061,19.2061,19.1948,19.2004,9400.0
2005-08-24 14:05:00,33.86,33.88,33.85,33.87,9000.0,19.2004,19.2118,19.1948,19.2061,9000.0
2005-08-24 14:10:00,33.87,33.88,33.86,33.87,8800.0,19.2061,19.2118,19.2004,19.2061,8800.0
2005-08-24 14:15:00,33.88,33.95,33.85,33.85,21700.0,19.2118,19.2515,19.1948,19.1948,21700.0
2005-08-24 14:20:00,33.87,33.87,33.84,33.86,27700.0,19.2061,19.2061,19.1891,19.2004,27700.0
2005-08-24 14:25:00,33.87,33.87,33.85,33.86,27700.0,19.2061,19.2061,19.1948,19.2004,27700.0
2005-08-24 14:30:00,33.86,33.87,33.82,33.85,35600.0,19.2004,19.2061,19.1777,19.1948,35600.0
2005-08-24 14:35:00,33.83,33.85,33.8,33.81,32400.0,19.1834,19.1948,19.1664,19.1721,32400.0
2005-08-24 14:40:00,33.8,33.81,33.74,33.76,22200.0,19.1664,19.1721,19.1324,19.1437,22200.0
2005-08-24 14:45:00,33.76,33.77,33.73,33.76,16500.0,19.1437,19.1494,19.1267,19.1437,16500.0
2005-08-24 14:50:00,33.75,33.78,33.74,33.76,18300.0,19.138,19.1551,19.1324,19.1437,18300.0
2005-08-24 14:55:00,33.76,33.76,33.67,33.68,25600.0,19.1437,19.1437,19.0927,19.0984,25600.0
2005-08-24 15:00:00,33.68,33.69,33.59,33.62,26000.0,19.0984,19.104,19.0473,19.0643,26000.0
2005-08-24 15:05:00,33.63,33.65,33.57,33.59,23800.0,19.07,19.0813,19.036,19.0473,23800.0
2005-08-24 15:10:00,33.6,33.6,33.47,33.5,40100.0,19.053,19.053,18.9793,18.9963,40100.0
2005-08-24 15:15:00,33.5,33.53,33.49,33.51,29400.0,18.9963,19.0133,18.9906,19.002,29400.0
2005-08-24 15:20:00,33.53,33.58,33.52,33.57,19000.0,19.0133,19.0416,19.0076,19.036,19000.0
2005-08-24 15:25:00,33.57,33.6,33.52,33.53,31800.0,19.036,19.053,19.0076,19.0133,31800.0
2005-08-24 15:30:00,33.53,33.55,33.51,33.53,29000.0,19.0133,19.0246,19.002,19.0133,29000.0
2005-08-24 15:35:00,33.53,33.6,33.53,33.59,25600.0,19.0133,19.053,19.0133,19.0473,25600.0
2005-08-24 15:40:00,33.58,33.59,33.55,33.58,33500.0,19.0416,19.0473,19.0246,19.0416,33500.0
2005-08-24 15:45:00,33.55,33.56,33.51,33.54,39100.0,19.0246,19.0303,19.002,19.019,39100.0
2005-08-24 15:50:00,33.56,33.58,33.54,33.54,46400.0,19.0303,19.0416,19.019,19.019,46400.0
2005-08-24 15:55:00,33.55,33.56,33.52,33.53,53800.0,19.0246,19.0303,19.0076,19.0133,53800.0
2005-08-25 09:30:00,33.51,33.63,33.51,33.6,41400.0,19.002,19.07,19.002,19.053,41400.0
2005-08-25 09:35:00,33.56,33.57,33.48,33.55,15000.0,19.0303,19.036,18.9849,19.0246,15000.0
2005-08-25 09:40:00,33.54,33.61,33.54,33.58,17300.0,19.019,19.0587,19.019,19.0416,17300.0
2005-08-25 09:45:00,33.6,33.64,33.59,33.61,19300.0,19.053,19.0757,19.0473,19.0587,19300.0
2005-08-25 09:50:00,33.61,33.61,33.53,33.54,18700.0,19.0587,19.0587,19.0133,19.019,18700.0
2005-08-25 09:55:00,33.55,33.55,33.47,33.49,20400.0,19.0246,19.0246,18.9793,18.9906,20400.0
2005-08-25 10:00:00,33.49,33.49,33.44,33.45,11300.0,18.9906,18.9906,18.9623,18.9679,11300.0
2005-08-25 10:05:00,33.44,33.44,33.39,33.42,13900.0,18.9623,18.9623,18.9339,18.9509,13900.0
2005-08-25 10:10:00,33.42,33.42,33.33,33.35,28300.0,18.9509,18.9509,18.8999,18.9112,28300.0
2005-08-25 10:15:00,33.34,33.35,33.31,33.32,18700.0,18.9056,18.9112,18.8885,18.8942,18700.0
2005-08-25 10:20:00,33.34,33.35,33.31,33.33,18000.0,18.9056,18.9112,18.8885,18.8999,18000.0
2005-08-25 10:25:00,33.34,33.4,33.33,33.4,10100.0,18.9056,18.9396,18.8999,18.9396,10100.0
2005-08-25 10:30:00,33.4,33.42,33.37,33.38,15000.0,18.9396,18.9509,18.9226,18.9282,15000.0
2005-08-25 10:35:00,33.38,33.44,33.37,33.44,26600.0,18.9282,18.9623,18.9226,18.9623,26600.0
2005-08-25 10:40:00,33.45,33.49,33.42,33.44,17600.0,18.9679,18.9906,18.9509,18.9623,17600.0
2005-08-25 10:45:00,33.43,33.46,33.43,33.46,17700.0,18.9566,18.9736,18.9566,18.9736,17700.0
2005-08-25 10:50:00,33.47,33.49,33.47,33.47,7000.0,18.9793,18.9906,18.9793,18.9793,7000.0
2005-08-25 10:55:00,33.47,33.5,33.47,33.49,10500.0,18.9793,18.9963,18.9793,18.9906,10500.0
2005-08-25 11:00:00,33.5,33.55,33.5,33.54,11300.0,18.9963,19.0246,18.9963,19.019,11300.0
2005-08-25 11:05:00,33.55,33.6,33.55,33.59,13600.0,19.0246,19.053,19.0246,19.0473,13600.0
2005-08-25 11:10:00,33.59,33.63,33.57,33.62,25200.0,19.0473,19.07,19.036,19.0643,25200.0
2005-08-25 11:15:00,33.63,33.65,33.61,33.61,14000.0,19.07,19.0813,19.0587,19.0587,14000.0
2005-08-25 11:20:00,33.62,33.62,33.58,33.59,8900.0,19.0643,19.0643,19.0416,19.0473,8900.0
2005-08-25 11:25:00,33.6,33.64,33.59,33.61,18200.0,19.053,19.0757,19.0473,19.0587,18200.0
2005-08-25 11:30:00,33.62,33.67,33.62,33.63,24700.0,19.0643,19.0927,19.0643,19.07,24700.0
2005-08-25 11:35:00,33.63,33.65,33.59,33.62,17000.0,19.07,19.0813,19.0473,19.0643,17000.0
2005-08-25 11:40:00,33.61,33.63,33.58,33.61,11300.0,19.0587,19.07,19.0416,19.0587,11300.0
2005-08-25 11:45:00,33.6,33.6,33.56,33.56,7000.0,19.053,19.053,19.0303,19.0303,7000.0
2005-08-25 11:50:00,33.58,33.59,33.57,33.57,9800.0,19.0416,19.0473,19.036,19.036,9800.0
2005-08-25 11:55:00,33.58,33.59,33.56,33.56,7500.0,19.0416,19.0473,19.0303,19.0303,7500.0
2005-08-25 12:00:00,33.56,33.58,33.54,33.54,5900.0,19.0303,19.0416,19.019,19.019,5900.0
2005-08-25 12:05:00,33.54,33.57,33.54,33.56,11700.0,19.019,19.036,19.019,19.0303,11700.0
2005-08-25 12:10:00,33.55,33.56,33.54,33.56,10600.0,19.0246,19.0303,19.019,19.0303,10600.0
2005-08-25 12:15:00,33.56,33.57,33.53,33.53,12500.0,19.0303,19.036,19.0133,19.0133,12500.0
2005-08-25 12:20:00,33.53,33.54,33.51,33.52,8300.0,19.0133,19.019,19.002,19.0076,8300.0
2005-08-25 12:25:00,33.51,33.54,33.51,33.53,13500.0,19.002,19.019,19.002,19.0133,13500.0
2005-08-25 12:30:00,33.53,33.55,33.53,33.54,8800.0,19.0133,19.0246,19.0133,19.019,8800.0
2005-08-25 12:35:00,33.54,33.55,33.54,33.55,8800.0,19.019,19.0246,19.019,19.0246,8800.0
2005-08-25 12:40:00,33.55,33.56,33.54,33.55,9600.0,19.0246,19.0303,19.019,19.0246,9600.0
2005-08-25 12:45:00,33.56,33.57,33.54,33.56,8600.0,19.0303,19.036,19.019,19.0303,8600.0
2005-08-25 12:50:00,33.56,33.62,33.56,33.61,18900.0,19.0303,19.0643,19.0303,19.0587,18900.0
2005-08-25 12:55:00,33.61,33.62,33.6,33.6,12000.0,19.0587,19.0643,19.053,19.053,12000.0
2005-08-25 13:00:00,33.6,33.62,33.6,33.62,10600.0,19.053,19.0643,19.053,19.0643,10600.0
2005-08-25 13:05:00,33.61,33.62,33.6,33.61,7200.0,19.0587,19.0643,19.053,19.0587,7200.0
2005-08-25 13:10:00,33.61,33.63,33.61,33.62,20600.0,19.0587,19.07,19.0587,19.0643,20600.0
2005-08-25 13:15:00,33.63,33.63,33.57,33.57,14400.0,19.07,19.07,19.036,19.036,14400.0
2005-08-25 13:20:00,33.57,33.61,33.57,33.6,11900.0,19.036,19.0587,19.036,19.053,11900.0
2005-08-25 13:25:00,33.6,33.65,33.6,33.64,28700.0,19.053,19.0813,19.053,19.0757,28700.0
2005-08-25 13:30:00,33.64,33.64,33.61,33.62,19100.0,19.0757,19.0757,19.0587,19.0643,19100.0
2005-08-25 13:35:00,33.63,33.63,33.58,33.58,16600.0,19.07,19.07,19.0416,19.0416,16600.0
2005-08-25 13:40:00,33.58,33.6,33.57,33.59,15400.0,19.0416,19.053,19.036,19.0473,15400.0
2005-08-25 13:45:00,33.58,33.6,33.58,33.59,7100.0,19.0416,19.053,19.0416,19.0473,7100.0
2005-08-25 13:50:00,33.59,33.63,33.58,33.6,10200.0,19.0473,19.07,19.0416,19.053,10200.0
2005-08-25 13:55:00,33.6,33.61,33.58,33.59,8100.0,19.053,19.0587,19.0416,19.0473,8100.0
2005-08-25 14:00:00,33.58,33.6,33.56,33.6,13700.0,19.0416,19.053,19.0303,19.053,13700.0
2005-08-25 14:05:00,33.59,33.62,33.55,33.56,13700.0,19.0473,19.0643,19.0246,19.0303,13700.0
2005-08-25 14:10:00,33.56,33.58,33.54,33.56,22800.0,19.0303,19.0416,19.019,19.0303,22800.0
2005-08-25 14:15:00,33.56,33.56,33.54,33.55,8600.0,19.0303,19.0303,19.019,19.0246,8600.0
2005-08-25 14:20:00,33.55,33.59,33.55,33.58,22200.0,19.0246,19.0473,19.0246,19.0416,22200.0
2005-08-25 14:25:00,33.57,33.59,33.55,33.57,32100.0,19.036,19.0473,19.0246,19.036,32100.0
2005-08-25 14:30:00,33.57,33.62,33.57,33.61,17900.0,19.036,19.0643,19.036,19.0587,17900.0
2005-08-25 14:35:00,33.61,33.61,33.56,33.59,17600.0,19.0587,19.0587,19.0303,19.0473,17600.0
2005-08-25 14:40:00,33.57,33.58,33.56,33.58,9900.0,19.036,19.0416,19.0303,19.0416,9900.0
2005-08-25 14:45:00,33.57,33.59,33.55,33.57,15000.0,19.036,19.0473,19.0246,19.036,15000.0
2005-08-25 14:50:00,33.56,33.56,33.51,33.53,36900.0,19.0303,19.0303,19.002,19.0133,36900.0
2005-08-25 14:55:00,33.54,33.55,33.5,33.55,44500.0,19.019,19.0246,18.9963,19.0246,44500.0
2005-08-25 15:00:00,33.55,33.56,33.54,33.54,39100.0,19.0246,19.0303,19.019,19.019,39100.0
2005-08-25 15:05:00,33.54,33.54,33.52,33.52,29800.0,19.019,19.019,19.0076,19.0076,29800.0
2005-08-25 15:10:00,33.51,33.53,33.49,33.52,32000.0,19.002,19.0133,18.9906,19.0076,32000.0
2005-08-25 15:15:00,33.52,33.53,33.5,33.51,33000.0,19.0076,19.0133,18.9963,19.002,33000.0
2005-08-25 15:20:00,33.5,33.52,33.5,33.52,18400.0,18.9963,19.0076,18.9963,19.0076,18400.0
2005-08-25 15:25:00,33.51,33.51,33.47,33.48,26600.0,19.002,19.002,18.9793,18.9849,26600.0
2005-08-25 15:30:00,33.47,33.5,33.47,33.49,22300.0,18.9793,18.9963,18.9793,18.9906,22300.0
2005-08-25 15:35:00,33.5,33.5,33.49,33.49,14900.0,18.9963,18.9963,18.9906,18.9906,14900.0
2005-08-25 15:40:00,33.49,33.5,33.47,33.48,17000.0,18.9906,18.9963,18.9793,18.9849,17000.0
2005-08-25 15:45:00,33.49,33.51,33.45,33.47,36400.0,18.9906,19.002,18.9679,18.9793,36400.0
2005-08-25 15:50:00,33.47,33.48,33.44,33.46,49100.0,18.9793,18.9849,18.9623,18.9736,49100.0
2005-08-25 15:55:00,33.46,33.48,33.45,33.47,49400.0,18.9736,18.9849,18.9679,18.9793,49400.0
2005-08-26 09:30:00,33.35,33.35,33.3,33.31,34900.0,18.9112,18.9112,18.8829,18.8885,34900.0
2005-08-26 09:35:00,33.31,33.38,33.28,33.38,11000.0,18.8885,18.9282,18.8715,18.9282,11000.0
2005-08-26 09:40:00,33.37,33.45,33.32,33.44,15300.0,18.9226,18.9679,18.8942,18.9623,15300.0
2005-08-26 09:45:00,33.43,33.43,33.26,33.26,17900.0,18.9566,18.9566,18.8602,18.8602,17900.0
2005-08-26 09:50:00,33.27,33.35,33.26,33.32,15000.0,18.8659,18.9112,18.8602,18.8942,15000.0
2005-08-26 09:55:00,33.33,33.33,33.26,33.33,17100.0,18.8999,18.8999,18.8602,18.8999,17100.0
2005-08-26 10:00:00,33.33,33.33,33.15,33.15,40900.0,18.8999,18.8999,18.7978,18.7978,40900.0
2005-08-26 10:05:00,33.17,33.24,33.17,33.23,18400.0,18.8092,18.8489,18.8092,18.8432,18400.0
2005-08-26 10:10:00,33.23,33.23,33.19,33.22,14600.0,18.8432,18.8432,18.8205,18.8375,14600.0
2005-08-26 10:15:00,33.22,33.32,33.22,33.27,75000.0,18.8375,18.8942,18.8375,18.8659,75000.0
2005-08-26 10:20:00,33.28,33.43,33.27,33.39,20300.0,18.8715,18.9566,18.8659,18.9339,20300.0
2005-08-26 10:25:00,33.4,33.43,33.38,33.41,26200.0,18.9396,18.9566,18.9282,18.9453,26200.0
2005-08-26 10:30:00,33.42,33.49,33.42,33.48,27200.0,18.9509,18.9906,18.9509,18.9849,27200.0
2005-08-26 10:35:00,33.49,33.51,33.49,33.49,30900.0,18.9906,19.002,18.9906,18.9906,30900.0
2005-08-26 10:40:00,33.49,33.5,33.47,33.48,18100.0,18.9906,18.9963,18.9793,18.9849,18100.0
2005-08-26 10:45:00,33.5,33.5,33.46,33.47,11300.0,18.9963,18.9963,18.9736,18.9793,11300.0
2005-08-26 10:50:00,33.47,33.49,33.47,33.49,12900.0,18.9793,18.9906,18.9793,18.9906,12900.0
2005-08-26 10:55:00,33.5,33.53,33.49,33.53,10000.0,18.9963,19.0133,18.9906,19.0133,10000.0
2005-08-26 11:00:00,33.54,33.58,33.54,33.57,22000.0,19.019,19.0416,19.019,19.036,22000.0
2005-08-26 11:05:00,33.57,33.58,33.54,33.55,20600.0,19.036,19.0416,19.019,19.0246,20600.0
2005-08-26 11:10:00,33.56,33.58,33.55,33.56,11600.0,19.0303,19.0416,19.0246,19.0303,11600.0
2005-08-26 11:15:00,33.57,33.59,33.52,33.54,19400.0,19.036,19.0473,19.0076,19.019,19400.0
2005-08-26 11:20:00,33.54,33.54,33.51,33.52,10100.0,19.019,19.019,19.002,19.0076,10100.0
2005-08-26 11:25:00,33.52,33.56,33.49,33.5,14900.0,19.0076,19.0303,18.9906,18.9963,14900.0
2005-08-26 11:30:00,33.49,33.52,33.45,33.45,14000.0,18.9906,19.0076,18.9679,18.9679,14000.0
2005-08-26 11:35:00,33.44,33.45,33.4,33.45,26500.0,18.9623,18.9679,18.9396,18.9679,26500.0
2005-08-26 11:40:00,33.45,33.47,33.43,33.47,17900.0,18.9679,18.9793,18.9566,18.9793,17900.0
2005-08-26 11:45:00,33.47,33.51,33.44,33.48,49600.0,18.9793,19.002,18.9623,18.9849,49600.0
2005-08-26 11:50:00,33.47,33.49,33.45,33.46,20700.0,18.9793,18.9906,18.9679,18.9736,20700.0
2005-08-26 11:55:00,33.47,33.49,33.46,33.46,11600.0,18.9793,18.9906,18.9736,18.9736,11600.0
2005-08-26 12:00:00,33.46,33.5,33.46,33.5,19800.0,18.9736,18.9963,18.9736,18.9963,19800.0
2005-08-26 12:05:00,33.5,33.55,33.5,33.53,9400.0,18.9963,19.0246,18.9963,19.0133,9400.0
2005-08-26 12:10:00,33.53,33.56,33.53,33.55,14200.0,19.0133,19.0303,19.0133,19.0246,14200.0
2005-08-26 12:15:00,33.56,33.62,33.56,33.62,15100.0,19.0303,19.0643,19.0303,19.0643,15100.0
2005-08-26 12:20:00,33.61,33.62,33.55,33.56,8400.0,19.0587,19.0643,19.0246,19.0303,8400.0
2005-08-26 12:25:00,33.55,33.62,33.55,33.61,11000.0,19.0246,19.0643,19.0246,19.0587,11000.0
2005-08-26 12:30:00,33.62,33.64,33.61,33.64,10900.0,19.0643,19.0757,19.0587,19.0757,10900.0
2005-08-26 12:35:00,33.65,33.65,33.64,33.64,6100.0,19.0813,19.0813,19.0757,19.0757,6100.0
2005-08-26 12:40:00,33.65,33.65,33.62,33.63,13600.0,19.0813,19.0813,19.0643,19.07,13600.0
2005-08-26 12:45:00,33.63,33.65,33.63,33.65,9500.0,19.07,19.0813,19.07,19.0813,9500.0
2005-08-26 12:50:00,33.63,33.64,33.59,33.59,11400.0,19.07,19.0757,19.0473,19.0473,11400.0
2005-08-26 12:55:00,33.59,33.6,33.57,33.6,7200.0,19.0473,19.053,19.036,19.053,7200.0
2005-08-26 13:00:00,33.6,33.61,33.59,33.61,14400.0,19.053,19.0587,19.0473,19.0587,14400.0
2005-08-26 13:05:00,33.6,33.62,33.6,33.61,6000.0,19.053,19.0643,19.053,19.0587,6000.0
2005-08-26 13:10:00,33.61,33.65,33.6,33.6,16300.0,19.0587,19.0813,19.053,19.053,16300.0
2005-08-26 13:15:00,33.59,33.63,33.59,33.63,7400.0,19.0473,19.07,19.0473,19.07,7400.0
2005-08-26 13:20:00,33.64,33.64,33.6,33.62,15300.0,19.0757,19.0757,19.053,19.0643,15300.0
2005-08-26 13:25:00,33.63,33.64,33.59,33.63,7300.0,19.07,19.0757,19.0473,19.07,7300.0
2005-08-26 13:30:00,33.61,33.62,33.56,33.58,14600.0,19.0587,19.0643,19.0303,19.0416,14600.0
2005-08-26 13:35:00,33.57,33.58,33.51,33.51,25600.0,19.036,19.0416,19.002,19.002,25600.0
2005-08-26 13:40:00,33.54,33.57,33.53,33.56,19700.0,19.019,19.036,19.0133,19.0303,19700.0
2005-08-26 13:45:00,33.56,33.56,33.53,33.54,7900.0,19.0303,19.0303,19.0133,19.019,7900.0
2005-08-26 13:50:00,33.55,33.58,33.54,33.57,18800.0,19.0246,19.0416,19.019,19.036,18800.0
2005-08-26 13:55:00,33.58,33.58,33.56,33.57,4500.0,19.0416,19.0416,19.0303,19.036,4500.0
2005-08-26 14:00:00,33.57,33.58,33.54,33.55,7600.0,19.036,19.0416,19.019,19.0246,7600.0
2005-08-26 14:05:00,33.54,33.56,33.54,33.55,3100.0,19.019,19.0303,19.019,19.0246,3100.0
2005-08-26 14:10:00,33.55,33.55,33.52,33.55,8300.0,19.0246,19.0246,19.0076,19.0246,8300.0
2005-08-26 14:15:00,33.55,33.57,33.55,33.57,8200.0,19.0246,19.036,19.0246,19.036,8200.0
2005-08-26 14:20:00,33.58,33.65,33.57,33.63,14800.0,19.0416,19.0813,19.036,19.07,14800.0
2005-08-26 14:25:00,33.63,33.76,33.63,33.7,21100.0,19.07,19.1437,19.07,19.1097,21100.0
2005-08-26 14:30:00,33.71,33.72,33.69,33.69,11100.0,19.1154,19.121,19.104,19.104,11100.0
2005-08-26 14:35:00,33.68,33.68,33.61,33.61,26400.0,19.0984,19.0984,19.0587,19.0587,26400.0
2005-08-26 14:40:00,33.6,33.66,33.6,33.65,5900.0,19.053,19.087,19.053,19.0813,5900.0
2005-08-26 14:45:00,33.66,33.67,33.64,33.67,4400.0,19.087,19.0927,19.0757,19.0927,4400.0
2005-08-26 14:50:00,33.65,33.65,33.61,33.64,12400.0,19.0813,19.0813,19.0587,19.0757,12400.0
2005-08-26 14:55:00,33.64,33.67,33.64,33.66,7600.0,19.0757,19.0927,19.0757,19.087,7600.0
2005-08-26 15:00:00,33.66,33.72,33.66,33.71,11600.0,19.087,19.121,19.087,19.1154,11600.0
2005-08-26 15:05:00,33.7,33.73,33.7,33.71,13200.0,19.1097,19.1267,19.1097,19.1154,13200.0
2005-08-26 15:10:00,33.72,33.72,33.67,33.71,15100.0,19.121,19.121,19.0927,19.1154,15100.0
2005-08-26 15:15:00,33.71,33.71,33.65,33.69,16900.0,19.1154,19.1154,19.0813,19.104,16900.0
2005-08-26 15:20:00,33.69,33.7,33.68,33.7,17100.0,19.104,19.1097,19.0984,19.1097,17100.0
2005-08-26 15:25:00,33.7,33.7,33.65,33.66,26600.0,19.1097,19.1097,19.0813,19.087,26600.0
2005-08-26 15:30:00,33.66,33.66,33.62,33.63,27000.0,19.087,19.087,19.0643,19.07,27000.0
2005-08-26 15:35:00,33.63,33.64,33.59,33.61,17700.0,19.07,19.0757,19.0473,19.0587,17700.0
2005-08-26 15:40:00,33.61,33.61,33.56,33.56,40300.0,19.0587,19.0587,19.0303,19.0303,40300.0
2005-08-26 15:45:00,33.55,33.55,33.5,33.51,48100.0,19.0246,19.0246,18.9963,19.002,48100.0
2005-08-26 15:50:00,33.52,33.56,33.51,33.56,39000.0,19.0076,19.0303,19.002,19.0303,39000.0
2005-08-26 15:55:00,33.56,33.6,33.55,33.55,68800.0,19.0303,19.053,19.0246,19.0246,68800.0
2005-08-29 09:35:00,33.4,33.49,33.4,33.49,33100.0,18.9396,18.9906,18.9396,18.9906,33100.0
2005-08-29 09:40:00,33.49,33.53,33.38,33.41,20400.0,18.9906,19.0133,18.9282,18.9453,20400.0
2005-08-29 09:45:00,33.41,33.54,33.4,33.49,11500.0,18.9453,19.019,18.9396,18.9906,11500.0
2005-08-29 09:50:00,33.49,33.49,33.44,33.44,8300.0,18.9906,18.9906,18.9623,18.9623,8300.0
2005-08-29 09:55:00,33.48,33.51,33.45,33.49,8800.0,18.9849,19.002,18.9679,18.9906,8800.0
2005-08-29 10:00:00,33.51,33.54,33.46,33.5,16200.0,19.002,19.019,18.9736,18.9963,16200.0
2005-08-29 10:05:00,33.51,33.51,33.49,33.5,4100.0,19.002,19.002,18.9906,18.9963,4100.0
2005-08-29 10:10:00,33.51,33.63,33.5,33.54,34200.0,19.002,19.07,18.9963,19.019,34200.0
2005-08-29 10:15:00,33.57,33.68,33.55,33.57,17300.0,19.036,19.0984,19.0246,19.036,17300.0
2005-08-29 10:20:00,33.57,33.63,33.56,33.61,16000.0,19.036,19.07,19.0303,19.0587,16000.0
2005-08-29 10:25:00,33.62,33.64,33.54,33.56,17000.0,19.0643,19.0757,19.019,19.0303,17000.0
2005-08-29 10:30:00,33.55,33.6,33.52,33.52,12500.0,19.0246,19.053,19.0076,19.0076,12500.0
2005-08-29 10:35:00,33.53,33.59,33.51,33.58,13000.0,19.0133,19.0473,19.002,19.0416,13000.0
2005-08-29 10:40:00,33.58,33.58,33.47,33.48,11600.0,19.0416,19.0416,18.9793,18.9849,11600.0
2005-08-29 10:45:00,33.49,33.52,33.47,33.5,8000.0,18.9906,19.0076,18.9793,18.9963,8000.0
2005-08-29 10:50:00,33.51,33.53,33.5,33.5,14400.0,19.002,19.0133,18.9963,18.9963,14400.0
2005-08-29 10:55:00,33.51,33.57,33.5,33.52,22800.0,19.002,19.036,18.9963,19.0076,22800.0
2005-08-29 11:00:00,33.53,33.54,33.5,33.54,8000.0,19.0133,19.019,18.9963,19.019,8000.0
2005-08-29 11:05:00,33.53,33.56,33.52,33.56,15200.0,19.0133,19.0303,19.0076,19.0303,15200.0
2005-08-29 11:10:00,33.56,33.57,33.53,33.53,12500.0,19.0303,19.036,19.0133,19.0133,12500.0
2005-08-29 11:15:00,33.53,33.56,33.52,33.54,10800.0,19.0133,19.0303,19.0076,19.019,10800.0
2005-08-29 11:20:00,33.53,33.54,33.46,33.5,34600.0,19.0133,19.019,18.9736,18.9963,34600.0
2005-08-29 11:25:00,33.5,33.5,33.46,33.47,25100.0,18.9963,18.9963,18.9736,18.9793,25100.0
2005-08-29 11:30:00,33.47,33.49,33.47,33.48,14200.0,18.9793,18.9906,18.9793,18.9849,14200.0
2005-08-29 11:35:00,33.48,33.49,33.46,33.48,14100.0,18.9849,18.9906,18.9736,18.9849,14100.0
2005-08-29 11:40:00,33.49,33.5,33.48,33.48,61000.0,18.9906,18.9963,18.9849,18.9849,61000.0
2005-08-29 11:45:00,33.48,33.49,33.44,33.48,35900.0,18.9849,18.9906,18.9623,18.9849,35900.0
2005-08-29 11:50:00,33.48,33.49,33.48,33.49,8500.0,18.9849,18.9906,18.9849,18.9906,8500.0
2005-08-29 11:55:00,33.49,33.49,33.45,33.46,8400.0,18.9906,18.9906,18.9679,18.9736,8400.0
2005-08-29 12:00:00,33.47,33.49,33.43,33.45,8300.0,18.9793,18.9906,18.9566,18.9679,8300.0
2005-08-29 12:05:00,33.45,33.48,33.44,33.47,8700.0,18.9679,18.9849,18.9623,18.9793,8700.0
2005-08-29 12:10:00,33.45,33.48,33.44,33.48,7600.0,18.9679,18.9849,18.9623,18.9849,7600.0
2005-08-29 12:15:00,33.49,33.49,33.47,33.49,2500.0,18.9906,18.9906,18.9793,18.9906,2500.0
2005-08-29 12:20:00,33.49,33.53,33.48,33.51,40500.0,18.9906,19.0133,18.9849,19.002,40500.0
2005-08-29 12:25:00,33.51,33.54,33.49,33.5,42100.0,19.002,19.019,18.9906,18.9963,42100.0
2005-08-29 12:30:00,33.5,33.52,33.49,33.5,12500.0,18.9963,19.0076,18.9906,18.9963,12500.0
2005-08-29 12:35:00,33.5,33.51,33.5,33.5,17600.0,18.9963,19.002,18.9963,18.9963,17600.0
2005-08-29 12:40:00,33.51,33.51,33.5,33.5,37400.0,19.002,19.002,18.9963,18.9963,37400.0
2005-08-29 12:45:00,33.49,33.51,33.49,33.51,19900.0,18.9906,19.002,18.9906,19.002,19900.0
2005-08-29 12:50:00,33.5,33.53,33.5,33.51,4900.0,18.9963,19.0133,18.9963,19.002,4900.0
2005-08-29 12:55:00,33.51,33.53,33.5,33.5,18300.0,19.002,19.0133,18.9963,18.9963,18300.0
2005-08-29 13:00:00,33.51,33.57,33.5,33.56,26200.0,19.002,19.036,18.9963,19.0303,26200.0
2005-08-29 13:05:00,33.56,33.6,33.53,33.59,25400.0,19.0303,19.053,19.0133,19.0473,25400.0
2005-08-29 13:10:00,33.59,33.61,33.56,33.6,21800.0,19.0473,19.0587,19.0303,19.053,21800.0
2005-08-29 13:15:00,33.6,33.62,33.57,33.58,25500.0,19.053,19.0643,19.036,19.0416,25500.0
2005-08-29 13:20:00,33.58,33.59,33.55,33.56,26900.0,19.0416,19.0473,19.0246,19.0303,26900.0
2005-08-29 13:25:00,33.56,33.57,33.54,33.54,13300.0,19.0303,19.036,19.019,19.019,13300.0
2005-08-29 13:30:00,33.54,33.55,33.54,33.55,12200.0,19.019,19.0246,19.019,19.0246,12200.0
2005-08-29 13:35:00,33.55,33.59,33.55,33.59,15800.0,19.0246,19.0473,19.0246,19.0473,15800.0
2005-08-29 13:40:00,33.59,33.67,33.59,33.67,30600.0,19.0473,19.0927,19.0473,19.0927,30600.0
2005-08-29 13:45:00,33.67,33.71,33.67,33.68,22600.0,19.0927,19.1154,19.0927,19.0984,22600.0
2005-08-29 13:50:00,33.68,33.7,33.64,33.64,23500.0,19.0984,19.1097,19.0757,19.0757,23500.0
2005-08-29 13:55:00,33.65,33.66,33.62,33.64,20700.0,19.0813,19.087,19.0643,19.0757,20700.0
2005-08-29 14:00:00,33.64,33.64,33.62,33.62,13000.0,19.0757,19.0757,19.0643,19.0643,13000.0
2005-08-29 14:05:00,33.62,33.64,33.6,33.6,10500.0,19.0643,19.0757,19.053,19.053,10500.0
2005-08-29 14:10:00,33.59,33.66,33.58,33.66,19700.0,19.0473,19.087,19.0416,19.087,19700.0
2005-08-29 14:15:00,33.66,33.68,33.64,33.66,31100.0,19.087,19.0984,19.0757,19.087,31100.0
2005-08-29 14:20:00,33.65,33.68,33.65,33.68,10500.0,19.0813,19.0984,19.0813,19.0984,10500.0
2005-08-29 14:25:00,33.68,33.7,33.66,33.67,16900.0,19.0984,19.1097,19.087,19.0927,16900.0
2005-08-29 14:30:00,33.69,33.69,33.66,33.66,8000.0,19.104,19.104,19.087,19.087,8000.0
2005-08-29 14:35:00,33.66,33.66,33.63,33.65,19600.0,19.087,19.087,19.07,19.0813,19600.0
2005-08-29 14:40:00,33.65,33.7,33.63,33.68,22000.0,19.0813,19.1097,19.07,19.0984,22000.0
2005-08-29 14:45:00,33.67,33.73,33.67,33.72,21700.0,19.0927,19.1267,19.0927,19.121,21700.0
2005-08-29 14:50:00,33.72,33.73,33.71,33.72,20500.0,19.121,19.1267,19.1154,19.121,20500.0
2005-08-29 14:55:00,33.71,33.75,33.71,33.75,17700.0,19.1154,19.138,19.1154,19.138,17700.0
2005-08-29 15:00:00,33.75,33.78,33.75,33.75,27200.0,19.138,19.1551,19.138,19.138,27200.0
2005-08-29 15:05:00,33.75,33.8,33.74,33.79,42800.0,19.138,19.1664,19.1324,19.1607,42800.0
2005-08-29 15:10:00,33.79,33.79,33.73,33.77,19200.0,19.1607,19.1607,19.1267,19.1494,19200.0
2005-08-29 15:15:00,33.77,33.79,33.75,33.76,28900.0,19.1494,19.1607,19.138,19.1437,28900.0
2005-08-29 15:20:00,33.77,33.8,33.74,33.77,28500.0,19.1494,19.1664,19.1324,19.1494,28500.0
2005-08-29 15:25:00,33.77,33.78,33.74,33.76,17100.0,19.1494,19.1551,19.1324,19.1437,17100.0
2005-08-29 15:30:00,33.76,33.8,33.74,33.78,35700.0,19.1437,19.1664,19.1324,19.1551,35700.0
2005-08-29 15:35:00,33.78,33.8,33.78,33.79,16200.0,19.1551,19.1664,19.1551,19.1607,16200.0
2005-08-29 15:40:00,33.78,33.8,33.73,33.73,22200.0,19.1551,19.1664,19.1267,19.1267,22200.0
2005-08-29 15:45:00,33.73,33.75,33.72,33.72,36500.0,19.1267,19.138,19.121,19.121,36500.0
2005-08-29 15:50:00,33.72,33.77,33.72,33.77,25900.0,19.121,19.1494,19.121,19.1494,25900.0
2005-08-29 15:55:00,33.76,33.77,33.73,33.74,36800.0,19.1437,19.1494,19.1267,19.1324,36800.0
2005-08-30 09:30:00,33.75,33.75,33.61,33.61,51100.0,19.138,19.138,19.0587,19.0587,51100.0
2005-08-30 09:35:00,33.61,33.7,33.6,33.7,8600.0,19.0587,19.1097,19.053,19.1097,8600.0
2005-08-30 09:40:00,33.72,33.73,33.56,33.6,10500.0,19.121,19.1267,19.0303,19.053,10500.0
2005-08-30 09:45:00,33.56,33.57,33.4,33.42,38000.0,19.0303,19.036,18.9396,18.9509,38000.0
2005-08-30 09:50:00,33.43,33.5,33.33,33.37,26700.0,18.9566,18.9963,18.8999,18.9226,26700.0
2005-08-30 09:55:00,33.37,33.4,33.29,33.35,20200.0,18.9226,18.9396,18.8772,18.9112,20200.0
2005-08-30 10:00:00,33.31,33.47,33.3,33.4,55700.0,18.8885,18.9793,18.8829,18.9396,55700.0
2005-08-30 10:05:00,33.4,33.41,33.25,33.34,58100.0,18.9396,18.9453,18.8545,18.9056,58100.0
2005-08-30 10:10:00,33.34,33.43,33.29,33.39,24900.0,18.9056,18.9566,18.8772,18.9339,24900.0
2005-08-30 10:15:00,33.36,33.42,33.29,33.32,47100.0,18.9169,18.9509,18.8772,18.8942,47100.0
2005-08-30 10:20:00,33.3,33.37,33.28,33.35,27000.0,18.8829,18.9226,18.8715,18.9112,27000.0
2005-08-30 10:25:00,33.34,33.38,33.33,33.35,9100.0,18.9056,18.9282,18.8999,18.9112,9100.0
2005-08-30 10:30:00,33.35,33.37,33.32,33.35,19000.0,18.9112,18.9226,18.8942,18.9112,19000.0
2005-08-30 10:35:00,33.35,33.35,33.28,33.28,32100.0,18.9112,18.9112,18.8715,18.8715,32100.0
2005-08-30 10:40:00,33.28,33.29,33.15,33.15,23800.0,18.8715,18.8772,18.7978,18.7978,23800.0
2005-08-30 10:45:00,33.14,33.2,33.13,33.16,24900.0,18.7921,18.8262,18.7865,18.8035,24900.0
2005-08-30 10:50:00,33.15,33.2,33.15,33.2,12600.0,18.7978,18.8262,18.7978,18.8262,12600.0
2005-08-30 10:55:00,33.2,33.21,33.13,33.21,21300.0,18.8262,18.8318,18.7865,18.8318,21300.0
2005-08-30 11:00:00,33.21,33.21,33.18,33.18,19400.0,18.8318,18.8318,18.8148,18.8148,19400.0
2005-08-30 11:05:00,33.19,33.22,33.17,33.18,17400.0,18.8205,18.8375,18.8092,18.8148,17400.0
2005-08-30 11:10:00,33.18,33.2,33.17,33.18,13700.0,18.8148,18.8262,18.8092,18.8148,13700.0
2005-08-30 11:15:00,33.18,33.18,33.1,33.14,22100.0,18.8148,18.8148,18.7695,18.7921,22100.0
2005-08-30 11:20:00,33.14,33.16,33.09,33.12,29600.0,18.7921,18.8035,18.7638,18.7808,29600.0
2005-08-30 11:25:00,33.15,33.2,33.07,33.2,23500.0,18.7978,18.8262,18.7525,18.8262,23500.0
2005-08-30 11:30:00,33.19,33.21,33.13,33.15,25600.0,18.8205,18.8318,18.7865,18.7978,25600.0
2005-08-30 11:35:00,33.15,33.16,33.06,33.08,32700.0,18.7978,18.8035,18.7468,18.7581,32700.0
2005-08-30 11:40:00,33.08,33.09,33.06,33.09,55300.0,18.7581,18.7638,18.7468,18.7638,55300.0
2005-08-30 11:45:00,33.09,33.09,33.07,33.07,11800.0,18.7638,18.7638,18.7525,18.7525,11800.0
2005-08-30 11:50:00,33.08,33.09,33.06,33.06,21400.0,18.7581,18.7638,18.7468,18.7468,21400.0
2005-08-30 11:55:00,33.07,33.08,33.05,33.05,29300.0,18.7525,18.7581,18.7411,18.7411,29300.0
2005-08-30 12:00:00,33.05,33.09,33.05,33.08,22200.0,18.7411,18.7638,18.7411,18.7581,22200.0
2005-08-30 12:05:00,33.08,33.09,33.06,33.09,15100.0,18.7581,18.7638,18.7468,18.7638,15100.0
2005-08-30 12:10:00,33.09,33.12,33.08,33.09,47800.0,18.7638,18.7808,18.7581,18.7638,47800.0
2005-08-30 12:15:00,33.09,33.1,33.04,33.05,46400.0,18.7638,18.7695,18.7354,18.7411,46400.0
2005-08-30 12:20:00,33.05,33.13,33.05,33.13,82500.0,18.7411,18.7865,18.7411,18.7865,82500.0
2005-08-30 12:25:00,33.1,33.18,33.1,33.1,47400.0,18.7695,18.8148,18.7695,18.7695,47400.0
2005-08-30 12:30:00,33.12,33.15,33.1,33.11,15700.0,18.7808,18.7978,18.7695,18.7751,15700.0
2005-08-30 12:35:00,33.13,33.13,33.11,33.13,10200.0,18.7865,18.7865,18.7751,18.7865,10200.0
2005-08-30 12:40:00,33.13,33.13,33.09,33.13,10600.0,18.7865,18.7865,18.7638,18.7865,10600.0
2005-08-30 12:45:00,33.13,33.15,33.07,33.15,27300.0,18.7865,18.7978,18.7525,18.7978,27300.0
2005-08-30 12:50:00,33.16,33.18,33.15,33.18,20000.0,18.8035,18.8148,18.7978,18.8148,20000.0
2005-08-30 12:55:00,33.2,33.2,33.18,33.2,67500.0,18.8262,18.8262,18.8148,18.8262,67500.0
2005-08-30 13:00:00,33.2,33.21,33.18,33.19,51000.0,18.8262,18.8318,18.8148,18.8205,51000.0
2005-08-30 13:05:00,33.19,33.19,33.17,33.18,25700.0,18.8205,18.8205,18.8092,18.8148,25700.0
2005-08-30 13:10:00,33.18,33.2,33.13,33.18,22000.0,18.8148,18.8262,18.7865,18.8148,22000.0
2005-08-30 13:15:00,33.19,33.19,33.15,33.16,20300.0,18.8205,18.8205,18.7978,18.8035,20300.0
2005-08-30 13:20:00,33.13,33.18,33.13,33.16,24200.0,18.7865,18.8148,18.7865,18.8035,24200.0
2005-08-30 13:25:00,33.17,33.18,33.16,33.17,16100.0,18.8092,18.8148,18.8035,18.8092,16100.0
2005-08-30 13:30:00,33.17,33.18,33.17,33.18,12500.0,18.8092,18.8148,18.8092,18.8148,12500.0
2005-08-30 13:35:00,33.18,33.2,33.17,33.18,22500.0,18.8148,18.8262,18.8092,18.8148,22500.0
2005-08-30 13:40:00,33.18,33.2,33.18,33.2,68500.0,18.8148,18.8262,18.8148,18.8262,68500.0
2005-08-30 13:45:00,33.2,33.24,33.19,33.22,69800.0,18.8262,18.8489,18.8205,18.8375,69800.0
2005-08-30 13:50:00,33.23,33.23,33.15,33.19,13900.0,18.8432,18.8432,18.7978,18.8205,13900.0
2005-08-30 13:55:00,33.18,33.21,33.16,33.21,13000.0,18.8148,18.8318,18.8035,18.8318,13000.0
2005-08-30 14:00:00,33.23,33.23,33.11,33.12,25500.0,18.8432,18.8432,18.7751,18.7808,25500.0
2005-08-30 14:05:00,33.12,33.14,33.08,33.14,16400.0,18.7808,18.7921,18.7581,18.7921,16400.0
2005-08-30 14:10:00,33.14,33.17,33.13,33.15,19500.0,18.7921,18.8092,18.7865,18.7978,19500.0
2005-08-30 14:15:00,33.16,33.17,33.09,33.12,29000.0,18.8035,18.8092,18.7638,18.7808,29000.0
2005-08-30 14:20:00,33.11,33.15,33.1,33.13,10200.0,18.7751,18.7978,18.7695,18.7865,10200.0
2005-08-30 14:25:00,33.13,33.15,33.09,33.12,17000.0,18.7865,18.7978,18.7638,18.7808,17000.0
2005-08-30 14:30:00,33.11,33.16,33.11,33.14,16900.0,18.7751,18.8035,18.7751,18.7921,16900.0
2005-08-30 14:35:00,33.14,33.15,33.12,33.12,16200.0,18.7921,18.7978,18.7808,18.7808,16200.0
2005-08-30 14:40:00,33.14,33.15,33.1,33.13,21800.0,18.7921,18.7978,18.7695,18.7865,21800.0
2005-08-30 14:45:00,33.14,33.14,33.07,33.07,31500.0,18.7921,18.7921,18.7525,18.7525,31500.0
2005-08-30 14:50:00,33.07,33.07,33.01,33.03,31800.0,18.7525,18.7525,18.7184,18.7298,31800.0
2005-08-30 14:55:00,33.03,33.03,32.78,32.84,43500.0,18.7298,18.7298,18.588,18.622,43500.0
2005-08-30 15:00:00,32.98,32.99,32.9,32.96,165200.0,18.7014,18.7071,18.6561,18.6901,165200.0
2005-08-30 15:05:00,32.96,32.99,32.96,32.99,31700.0,18.6901,18.7071,18.6901,18.7071,31700.0
2005-08-30 15:10:00,32.99,32.99,32.97,32.98,27200.0,18.7071,18.7071,18.6957,18.7014,27200.0
2005-08-30 15:15:00,32.99,32.99,32.95,32.99,41400.0,18.7071,18.7071,18.6844,18.7071,41400.0
2005-08-30 15:20:00,32.99,33.01,32.97,32.98,57400.0,18.7071,18.7184,18.6957,18.7014,57400.0
2005-08-30 15:25:00,32.97,32.99,32.95,32.99,34300.0,18.6957,18.7071,18.6844,18.7071,34300.0
2005-08-30 15:30:00,32.99,33.07,32.97,33.05,93900.0,18.7071,18.7525,18.6957,18.7411,93900.0
2005-08-30 15:35:00,33.06,33.1,33.05,33.05,52600.0,18.7468,18.7695,18.7411,18.7411,52600.0
2005-08-30 15:40:00,33.05,33.06,33.02,33.03,49700.0,18.7411,18.7468,18.7241,18.7298,49700.0
2005-08-30 15:45:00,33.04,33.05,33.0,33.0,71500.0,18.7354,18.7411,18.7128,18.7128,71500.0
2005-08-30 15:50:00,33.0,33.06,32.98,33.05,85400.0,18.7128,18.7468,18.7014,18.7411,85400.0
2005-08-30 15:55:00,33.04,33.1,33.04,33.04,134600.0,18.7354,18.7695,18.7354,18.7354,134600.0
2005-08-31 09:30:00,32.75,32.77,32.5,32.75,90000.0,18.571,18.5823,18.4292,18.571,90000.0
2005-08-31 09:35:00,32.73,32.84,32.72,32.83,15300.0,18.5597,18.622,18.554,18.6164,15300.0
2005-08-31 09:40:00,32.82,32.92,32.81,32.87,20400.0,18.6107,18.6674,18.605,18.639,20400.0
2005-08-31 09:45:00,32.89,32.97,32.87,32.95,17700.0,18.6504,18.6957,18.639,18.6844,17700.0
2005-08-31 09:50:00,32.95,32.95,32.87,32.87,31100.0,18.6844,18.6844,18.639,18.639,31100.0
2005-08-31 09:55:00,32.87,32.91,32.8,32.84,25400.0,18.639,18.6617,18.5993,18.622,25400.0
2005-08-31 10:00:00,32.82,32.87,32.75,32.83,34200.0,18.6107,18.639,18.571,18.6164,34200.0
2005-08-31 10:05:00,32.82,32.84,32.7,32.75,24000.0,18.6107,18.622,18.5426,18.571,24000.0
2005-08-31 10:10:00,32.75,32.79,32.74,32.79,9800.0,18.571,18.5937,18.5653,18.5937,9800.0
2005-08-31 10:15:00,32.78,32.87,32.77,32.87,21200.0,18.588,18.639,18.5823,18.639,21200.0
2005-08-31 10:20:00,32.87,32.92,32.81,32.83,33100.0,18.639,18.6674,18.605,18.6164,33100.0
2005-08-31 10:25:00,32.83,32.88,32.8,32.88,13200.0,18.6164,18.6447,18.5993,18.6447,13200.0
2005-08-31 10:30:00,32.89,32.92,32.86,32.9,35600.0,18.6504,18.6674,18.6334,18.6561,35600.0
2005-08-31 10:35:00,32.91,33.04,32.91,33.04,23600.0,18.6617,18.7354,18.6617,18.7354,23600.0
2005-08-31 10:40:00,33.03,33.05,32.94,32.94,38500.0,18.7298,18.7411,18.6787,18.6787,38500.0
2005-08-31 10:45:00,32.94,32.96,32.83,32.83,29100.0,18.6787,18.6901,18.6164,18.6164,29100.0
2005-08-31 10:50:00,32.82,32.95,32.76,32.95,20000.0,18.6107,18.6844,18.5767,18.6844,20000.0
2005-08-31 10:55:00,32.93,32.95,32.89,32.94,12600.0,18.6731,18.6844,18.6504,18.6787,12600.0
2005-08-31 11:00:00,32.95,32.97,32.91,32.93,31000.0,18.6844,18.6957,18.6617,18.6731,31000.0
2005-08-31 11:05:00,32.91,33.01,32.91,33.0,23000.0,18.6617,18.7184,18.6617,18.7128,23000.0
2005-08-31 11:10:00,33.0,33.08,33.0,33.04,23000.0,18.7128,18.7581,18.7128,18.7354,23000.0
2005-08-31 11:15:00,33.04,33.07,33.04,33.06,7000.0,18.7354,18.7525,18.7354,18.7468,7000.0
2005-08-31 11:20:00,33.07,33.17,33.07,33.15,16900.0,18.7525,18.8092,18.7525,18.7978,16900.0
2005-08-31 11:25:00,33.14,33.18,33.1,33.11,27900.0,18.7921,18.8148,18.7695,18.7751,27900.0
2005-08-31 11:30:00,33.11,33.14,33.1,33.13,19200.0,18.7751,18.7921,18.7695,18.7865,19200.0
2005-08-31 11:35:00,33.14,33.16,33.1,33.16,11700.0,18.7921,18.8035,18.7695,18.8035,11700.0
2005-08-31 11:40:00,33.15,33.18,33.14,33.14,13400.0,18.7978,18.8148,18.7921,18.7921,13400.0
2005-08-31 11:45:00,33.15,33.17,33.1,33.15,50800.0,18.7978,18.8092,18.7695,18.7978,50800.0
2005-08-31 11:50:00,33.15,33.16,33.13,33.15,9100.0,18.7978,18.8035,18.7865,18.7978,9100.0
2005-08-31 11:55:00,33.15,33.16,33.12,33.14,9800.0,18.7978,18.8035,18.7808,18.7921,9800.0
2005-08-31 12:00:00,33.14,33.15,33.07,33.1,10000.0,18.7921,18.7978,18.7525,18.7695,10000.0
2005-08-31 12:05:00,33.1,33.12,33.07,33.08,32700.0,18.7695,18.7808,18.7525,18.7581,32700.0
2005-08-31 12:10:00,33.09,33.09,33.02,33.02,13300.0,18.7638,18.7638,18.7241,18.7241,13300.0
2005-08-31 12:15:00,33.01,33.03,33.01,33.02,12600.0,18.7184,18.7298,18.7184,18.7241,12600.0
2005-08-31 12:20:00,33.03,33.05,33.02,33.03,23500.0,18.7298,18.7411,18.7241,18.7298,23500.0
2005-08-31 12:25:00,33.04,33.04,33.0,33.01,11900.0,18.7354,18.7354,18.7128,18.7184,11900.0
2005-08-31 12:30:00,33.0,33.05,33.0,33.04,15000.0,18.7128,18.7411,18.7128,18.7354,15000.0
2005-08-31 12:35:00,33.04,33.07,33.04,33.04,18900.0,18.7354,18.7525,18.7354,18.7354,18900.0
2005-08-31 12:40:00,33.04,33.05,33.01,33.03,12000.0,18.7354,18.7411,18.7184,18.7298,12000.0
2005-08-31 12:45:00,33.03,33.03,33.01,33.03,5200.0,18.7298,18.7298,18.7184,18.7298,5200.0
2005-08-31 12:50:00,33.03,33.08,33.03,33.07,6800.0,18.7298,18.7581,18.7298,18.7525,6800.0
2005-08-31 12:55:00,33.07,33.08,33.04,33.04,11600.0,18.7525,18.7581,18.7354,18.7354,11600.0
2005-08-31 13:00:00,33.03,33.05,33.01,33.05,23600.0,18.7298,18.7411,18.7184,18.7411,23600.0
2005-08-31 13:05:00,33.05,33.05,33.01,33.04,6100.0,18.7411,18.7411,18.7184,18.7354,6100.0
2005-08-31 13:10:00,33.04,33.12,33.04,33.1,11900.0,18.7354,18.7808,18.7354,18.7695,11900.0
2005-08-31 13:15:00,33.12,33.18,33.12,33.18,12600.0,18.7808,18.8148,18.7808,18.8148,12600.0
2005-08-31 13:20:00,33.17,33.18,33.13,33.14,6400.0,18.8092,18.8148,18.7865,18.7921,6400.0
2005-08-31 13:25:00,33.16,33.18,33.15,33.15,6700.0,18.8035,18.8148,18.7978,18.7978,6700.0
2005-08-31 13:30:00,33.15,33.23,33.15,33.21,14700.0,18.7978,18.8432,18.7978,18.8318,14700.0
2005-08-31 13:35:00,33.2,33.22,33.17,33.18,10500.0,18.8262,18.8375,18.8092,18.8148,10500.0
2005-08-31 13:40:00,33.17,33.18,33.14,33.14,13000.0,18.8092,18.8148,18.7921,18.7921,13000.0
2005-08-31 13:45:00,33.14,33.15,33.11,33.15,8700.0,18.7921,18.7978,18.7751,18.7978,8700.0
2005-08-31 13:50:00,33.14,33.22,33.14,33.22,8400.0,18.7921,18.8375,18.7921,18.8375,8400.0
2005-08-31 13:55:00,33.22,33.24,33.19,33.2,23100.0,18.8375,18.8489,18.8205,18.8262,23100.0
2005-08-31 14:00:00,33.21,33.21,33.16,33.19,13000.0,18.8318,18.8318,18.8035,18.8205,13000.0
2005-08-31 14:05:00,33.19,33.19,33.13,33.13,17400.0,18.8205,18.8205,18.7865,18.7865,17400.0
2005-08-31 14:10:00,33.14,33.18,33.14,33.16,14800.0,18.7921,18.8148,18.7921,18.8035,14800.0
2005-08-31 14:15:00,33.18,33.21,33.16,33.19,6400.0,18.8148,18.8318,18.8035,18.8205,6400.0
2005-08-31 14:20:00,33.19,33.19,33.07,33.12,27000.0,18.8205,18.8205,18.7525,18.7808,27000.0
2005-08-31 14:25:00,33.12,33.2,33.09,33.19,17600.0,18.7808,18.8262,18.7638,18.8205,17600.0
2005-08-31 14:30:00,33.19,33.2,33.17,33.19,14400.0,18.8205,18.8262,18.8092,18.8205,14400.0
2005-08-31 14:35:00,33.18,33.21,33.18,33.19,27700.0,18.8148,18.8318,18.8148,18.8205,27700.0
2005-08-31 14:40:00,33.18,33.2,33.16,33.2,12800.0,18.8148,18.8262,18.8035,18.8262,12800.0
2005-08-31 14:45:00,33.2,33.2,33.14,33.15,17300.0,18.8262,18.8262,18.7921,18.7978,17300.0
2005-08-31 14:50:00,33.16,33.19,33.14,33.17,17800.0,18.8035,18.8205,18.7921,18.8092,17800.0
2005-08-31 14:55:00,33.17,33.24,33.17,33.23,18600.0,18.8092,18.8489,18.8092,18.8432,18600.0
2005-08-31 15:00:00,33.23,33.24,33.21,33.22,22800.0,18.8432,18.8489,18.8318,18.8375,22800.0
2005-08-31 15:05:00,33.24,33.24,33.21,33.22,12500.0,18.8489,18.8489,18.8318,18.8375,12500.0
2005-08-31 15:10:00,33.23,33.27,33.23,33.25,29800.0,18.8432,18.8659,18.8432,18.8545,29800.0
2005-08-31 15:15:00,33.25,33.28,33.24,33.26,9700.0,18.8545,18.8715,18.8489,18.8602,9700.0
2005-08-31 15:20:00,33.27,33.28,33.25,33.25,12800.0,18.8659,18.8715,18.8545,18.8545,12800.0
2005-08-31 15:25:00,33.25,33.3,33.24,33.3,20400.0,18.8545,18.8829,18.8489,18.8829,20400.0
2005-08-31 15:30:00,33.3,33.39,33.3,33.34,20300.0,18.8829,18.9339,18.8829,18.9056,20300.0
2005-08-31 15:35:00,33.34,33.35,33.26,33.27,24800.0,18.9056,18.9112,18.8602,18.8659,24800.0
2005-08-31 15:40:00,33.27,33.34,33.27,33.34,23800.0,18.8659,18.9056,18.8659,18.9056,23800.0
2005-08-31 15:45:00,33.34,33.38,33.34,33.37,51000.0,18.9056,18.9282,18.9056,18.9226,51000.0
2005-08-31 15:50:00,33.37,33.38,33.32,33.32,26200.0,18.9226,18.9282,18.8942,18.8942,26200.0
2005-08-31 15:55:00,33.33,33.39,33.32,33.38,56100.0,18.8999,18.9339,18.8942,18.9282,56100.0
2005-09-01 09:30:00,33.38,33.43,33.25,33.34,53200.0,18.9282,18.9566,18.8545,18.9056,53200.0
2005-09-01 09:35:00,33.34,33.43,33.34,33.42,9200.0,18.9056,18.9566,18.9056,18.9509,9200.0
2005-09-01 09:40:00,33.43,33.5,33.42,33.42,16100.0,18.9566,18.9963,18.9509,18.9509,16100.0
2005-09-01 09:45:00,33.42,33.48,33.42,33.48,12600.0,18.9509,18.9849,18.9509,18.9849,12600.0
2005-09-01 09:50:00,33.48,33.49,33.44,33.49,36300.0,18.9849,18.9906,18.9623,18.9906,36300.0
2005-09-01 09:55:00,33.47,33.65,33.46,33.55,42500.0,18.9793,19.0813,18.9736,19.0246,42500.0
2005-09-01 10:00:00,33.52,33.56,33.4,33.47,37100.0,19.0076,19.0303,18.9396,18.9793,37100.0
2005-09-01 10:05:00,33.47,33.48,33.37,33.4,24400.0,18.9793,18.9849,18.9226,18.9396,24400.0
2005-09-01 10:10:00,33.39,33.41,33.34,33.34,18300.0,18.9339,18.9453,18.9056,18.9056,18300.0
2005-09-01 10:15:00,33.35,33.35,33.15,33.17,35800.0,18.9112,18.9112,18.7978,18.8092,35800.0
2005-09-01 10:20:00,33.17,33.19,33.08,33.17,53600.0,18.8092,18.8205,18.7581,18.8092,53600.0
2005-09-01 10:25:00,33.16,33.19,33.13,33.18,23800.0,18.8035,18.8205,18.7865,18.8148,23800.0
2005-09-01 10:30:00,33.19,33.19,33.15,33.15,16200.0,18.8205,18.8205,18.7978,18.7978,16200.0
2005-09-01 10:35:00,33.16,33.19,33.14,33.15,46300.0,18.8035,18.8205,18.7921,18.7978,46300.0
2005-09-01 10:40:00,33.15,33.19,33.14,33.16,46600.0,18.7978,18.8205,18.7921,18.8035,46600.0
2005-09-01 10:45:00,33.17,33.17,33.1,33.1,19300.0,18.8092,18.8092,18.7695,18.7695,19300.0
2005-09-01 10:50:00,33.1,33.1,33.0,33.05,65000.0,18.7695,18.7695,18.7128,18.7411,65000.0
2005-09-01 10:55:00,33.06,33.1,33.06,33.08,47400.0,18.7468,18.7695,18.7468,18.7581,47400.0
2005-09-01 11:00:00,33.08,33.08,33.02,33.07,32300.0,18.7581,18.7581,18.7241,18.7525,32300.0
2005-09-01 11:05:00,33.07,33.09,33.06,33.07,15000.0,18.7525,18.7638,18.7468,18.7525,15000.0
2005-09-01 11:10:00,33.07,33.13,33.07,33.1,60000.0,18.7525,18.7865,18.7525,18.7695,60000.0
2005-09-01 11:15:00,33.1,33.13,33.09,33.11,18900.0,18.7695,18.7865,18.7638,18.7751,18900.0
2005-09-01 11:20:00,33.12,33.23,33.12,33.2,60000.0,18.7808,18.8432,18.7808,18.8262,60000.0
2005-09-01 11:25:00,33.19,33.19,33.08,33.1,80300.0,18.8205,18.8205,18.7581,18.7695,80300.0
2005-09-01 11:30:00,33.09,33.09,32.95,32.95,104100.0,18.7638,18.7638,18.6844,18.6844,104100.0
2005-09-01 11:35:00,32.95,33.03,32.95,33.0,59900.0,18.6844,18.7298,18.6844,18.7128,59900.0
2005-09-01 11:40:00,33.04,33.11,33.03,33.08,39600.0,18.7354,18.7751,18.7298,18.7581,39600.0
2005-09-01 11:45:00,33.08,33.09,33.08,33.09,27400.0,18.7581,18.7638,18.7581,18.7638,27400.0
2005-09-01 11:50:00,33.09,33.09,33.08,33.09,33200.0,18.7638,18.7638,18.7581,18.7638,33200.0
2005-09-01 11:55:00,33.1,33.1,33.05,33.05,30500.0,18.7695,18.7695,18.7411,18.7411,30500.0
2005-09-01 12:00:00,33.05,33.08,33.0,33.08,81300.0,18.7411,18.7581,18.7128,18.7581,81300.0
2005-09-01 12:05:00,33.08,33.1,33.07,33.09,21500.0,18.7581,18.7695,18.7525,18.7638,21500.0
2005-09-01 12:10:00,33.09,33.1,33.07,33.1,29000.0,18.7638,18.7695,18.7525,18.7695,29000.0
2005-09-01 12:15:00,33.08,33.11,33.08,33.1,147100.0,18.7581,18.7751,18.7581,18.7695,147100.0
2005-09-01 12:20:00,33.1,33.11,33.09,33.1,19600.0,18.7695,18.7751,18.7638,18.7695,19600.0
2005-09-01 12:25:00,33.09,33.13,33.09,33.13,58000.0,18.7638,18.7865,18.7638,18.7865,58000.0
2005-09-01 12:30:00,33.13,33.13,33.1,33.1,16500.0,18.7865,18.7865,18.7695,18.7695,16500.0
2005-09-01 12:35:00,33.09,33.09,33.0,33.04,48600.0,18.7638,18.7638,18.7128,18.7354,48600.0
2005-09-01 12:40:00,33.04,33.05,33.0,33.0,24400.0,18.7354,18.7411,18.7128,18.7128,24400.0
2005-09-01 12:45:00,33.0,33.01,33.0,33.01,45000.0,18.7128,18.7184,18.7128,18.7184,45000.0
2005-09-01 12:50:00,33.0,33.01,32.93,32.95,27100.0,18.7128,18.7184,18.6731,18.6844,27100.0
2005-09-01 12:55:00,32.95,32.95,32.91,32.92,20400.0,18.6844,18.6844,18.6617,18.6674,20400.0
2005-09-01 13:00:00,32.91,32.93,32.91,32.92,12100.0,18.6617,18.6731,18.6617,18.6674,12100.0
2005-09-01 13:05:00,32.93,32.93,32.91,32.91,19500.0,18.6731,18.6731,18.6617,18.6617,19500.0
2005-09-01 13:10:00,32.9,32.9,32.8,32.81,78700.0,18.6561,18.6561,18.5993,18.605,78700.0
2005-09-01 13:15:00,32.83,32.84,32.81,32.83,23500.0,18.6164,18.622,18.605,18.6164,23500.0
2005-09-01 13:20:00,32.83,32.83,32.75,32.75,33400.0,18.6164,18.6164,18.571,18.571,33400.0
2005-09-01 13:25:00,32.77,32.77,32.65,32.71,127100.0,18.5823,18.5823,18.5143,18.5483,127100.0
2005-09-01 13:30:00,32.71,32.77,32.7,32.7,36700.0,18.5483,18.5823,18.5426,18.5426,36700.0
2005-09-01 13:35:00,32.7,32.71,32.65,32.67,81300.0,18.5426,18.5483,18.5143,18.5256,81300.0
2005-09-01 13:40:00,32.66,32.72,32.65,32.68,42900.0,18.52,18.554,18.5143,18.5313,42900.0
2005-09-01 13:45:00,32.69,32.71,32.67,32.69,22000.0,18.537,18.5483,18.5256,18.537,22000.0
2005-09-01 13:50:00,32.7,32.71,32.67,32.68,12700.0,18.5426,18.5483,18.5256,18.5313,12700.0
2005-09-01 13:55:00,32.69,32.7,32.65,32.68,30000.0,18.537,18.5426,18.5143,18.5313,30000.0
2005-09-01 14:00:00,32.68,32.69,32.64,32.67,35100.0,18.5313,18.537,18.5086,18.5256,35100.0
2005-09-01 14:05:00,32.66,32.69,32.63,32.68,33200.0,18.52,18.537,18.5029,18.5313,33200.0
2005-09-01 14:10:00,32.68,32.75,32.68,32.68,103900.0,18.5313,18.571,18.5313,18.5313,103900.0
2005-09-01 14:15:00,32.69,32.71,32.65,32.65,47500.0,18.537,18.5483,18.5143,18.5143,47500.0
2005-09-01 14:20:00,32.65,32.72,32.65,32.65,30000.0,18.5143,18.554,18.5143,18.5143,30000.0
2005-09-01 14:25:00,32.67,32.7,32.67,32.68,15000.0,18.5256,18.5426,18.5256,18.5313,15000.0
2005-09-01 14:30:00,32.69,32.71,32.6,32.71,56300.0,18.537,18.5483,18.4859,18.5483,56300.0
2005-09-01 14:35:00,32.71,32.75,32.7,32.74,53500.0,18.5483,18.571,18.5426,18.5653,53500.0
2005-09-01 14:40:00,32.74,32.78,32.74,32.78,20900.0,18.5653,18.588,18.5653,18.588,20900.0
2005-09-01 14:45:00,32.77,32.8,32.74,32.75,17400.0,18.5823,18.5993,18.5653,18.571,17400.0
2005-09-01 14:50:00,32.73,32.75,32.55,32.67,99300.0,18.5597,18.571,18.4576,18.5256,99300.0
2005-09-01 14:55:00,32.67,32.68,32.62,32.68,36100.0,18.5256,18.5313,18.4973,18.5313,36100.0
2005-09-01 15:00:00,32.69,32.79,32.69,32.78,47500.0,18.537,18.5937,18.537,18.588,47500.0
2005-09-01 15:05:00,32.78,32.8,32.73,32.73,60900.0,18.588,18.5993,18.5597,18.5597,60900.0
2005-09-01 15:10:00,32.72,32.77,32.72,32.76,31400.0,18.554,18.5823,18.554,18.5767,31400.0
2005-09-01 15:15:00,32.76,32.77,32.66,32.66,85000.0,18.5767,18.5823,18.52,18.52,85000.0
2005-09-01 15:20:00,32.66,32.67,32.6,32.62,36900.0,18.52,18.5256,18.4859,18.4973,36900.0
2005-09-01 15:25:00,32.61,32.62,32.5,32.53,79700.0,18.4916,18.4973,18.4292,18.4462,79700.0
2005-09-01 15:30:00,32.48,32.53,32.45,32.5,85700.0,18.4179,18.4462,18.4009,18.4292,85700.0
2005-09-01 15:35:00,32.5,32.59,32.49,32.59,69500.0,18.4292,18.4803,18.4236,18.4803,69500.0
2005-09-01 15:40:00,32.59,32.59,32.46,32.53,64100.0,18.4803,18.4803,18.4065,18.4462,64100.0
2005-09-01 15:45:00,32.52,32.52,32.44,32.48,89600.0,18.4406,18.4406,18.3952,18.4179,89600.0
2005-09-01 15:50:00,32.45,32.5,32.39,32.4,133300.0,18.4009,18.4292,18.3669,18.3725,133300.0
2005-09-01 15:55:00,32.4,32.4,32.28,32.32,192400.0,18.3725,18.3725,18.3045,18.3272,192400.0
2005-09-02 09:30:00,32.26,32.26,32.26,32.26,0.0,18.2931,18.2931,18.2931,18.2931,0.0
2005-09-02 09:35:00,32.2,32.2,32.2,32.2,100.0,18.2591,18.2591,18.2591,18.2591,100.0
2005-09-02 09:40:00,31.75,32.15,31.75,31.83,345600.0,18.0039,18.2308,18.0039,18.0493,345600.0
2005-09-02 09:45:00,31.83,31.93,31.8,31.93,85700.0,18.0493,18.106,18.0323,18.106,85700.0
2005-09-02 09:50:00,31.94,31.97,31.84,31.93,74600.0,18.1117,18.1287,18.055,18.106,74600.0
2005-09-02 09:55:00,31.91,31.98,31.91,31.94,82200.0,18.0947,18.1344,18.0947,18.1117,82200.0
2005-09-02 10:00:00,31.95,32.0,31.95,32.0,58500.0,18.1174,18.1457,18.1174,18.1457,58500.0
2005-09-02 10:05:00,31.99,32.0,31.92,31.94,89600.0,18.14,18.1457,18.1003,18.1117,89600.0
2005-09-02 10:10:00,31.95,31.96,31.92,31.95,22100.0,18.1174,18.123,18.1003,18.1174,22100.0
2005-09-02 10:15:00,31.99,32.0,31.98,31.99,35300.0,18.14,18.1457,18.1344,18.14,35300.0
2005-09-02 10:20:00,31.99,32.0,31.98,32.0,62900.0,18.14,18.1457,18.1344,18.1457,62900.0
2005-09-02 10:25:00,32.0,32.02,31.99,32.01,64900.0,18.1457,18.157,18.14,18.1514,64900.0
2005-09-02 10:30:00,32.01,32.01,32.0,32.0,76600.0,18.1514,18.1514,18.1457,18.1457,76600.0
2005-09-02 10:35:00,32.01,32.03,32.0,32.02,22000.0,18.1514,18.1627,18.1457,18.157,22000.0
2005-09-02 10:40:00,32.02,32.04,32.0,32.03,27400.0,18.157,18.1684,18.1457,18.1627,27400.0
2005-09-02 10:45:00,32.03,32.04,32.0,32.01,42400.0,18.1627,18.1684,18.1457,18.1514,42400.0
2005-09-02 10:50:00,32.02,32.03,32.01,32.03,18100.0,18.157,18.1627,18.1514,18.1627,18100.0
2005-09-02 10:55:00,32.03,32.08,32.03,32.05,33700.0,18.1627,18.1911,18.1627,18.1741,33700.0
2005-09-02 11:00:00,32.05,32.07,32.0,32.0,76900.0,18.1741,18.1854,18.1457,18.1457,76900.0
2005-09-02 11:05:00,32.0,32.05,32.0,32.05,23100.0,18.1457,18.1741,18.1457,18.1741,23100.0
2005-09-02 11:10:00,32.05,32.05,32.03,32.04,18400.0,18.1741,18.1741,18.1627,18.1684,18400.0
2005-09-02 11:15:00,32.04,32.04,32.02,32.03,35100.0,18.1684,18.1684,18.157,18.1627,35100.0
2005-09-02 11:20:00,32.03,32.05,32.01,32.03,37400.0,18.1627,18.1741,18.1514,18.1627,37400.0
2005-09-02 11:25:00,32.03,32.06,32.03,32.06,32200.0,18.1627,18.1797,18.1627,18.1797,32200.0
2005-09-02 11:30:00,32.06,32.09,32.04,32.09,28400.0,18.1797,18.1967,18.1684,18.1967,28400.0
2005-09-02 11:35:00,32.09,32.1,32.08,32.1,17400.0,18.1967,18.2024,18.1911,18.2024,17400.0
2005-09-02 11:40:00,32.1,32.1,32.08,32.08,57100.0,18.2024,18.2024,18.1911,18.1911,57100.0
2005-09-02 11:45:00,32.08,32.08,32.05,32.05,57300.0,18.1911,18.1911,18.1741,18.1741,57300.0
2005-09-02 11:50:00,32.05,32.06,32.02,32.04,27800.0,18.1741,18.1797,18.157,18.1684,27800.0
2005-09-02 11:55:00,32.05,32.05,32.0,32.01,44000.0,18.1741,18.1741,18.1457,18.1514,44000.0
2005-09-02 12:00:00,32.01,32.07,32.0,32.05,32300.0,18.1514,18.1854,18.1457,18.1741,32300.0
2005-09-02 12:05:00,32.06,32.11,32.05,32.1,47000.0,18.1797,18.2081,18.1741,18.2024,47000.0
2005-09-02 12:10:00,32.12,32.14,32.1,32.1,47400.0,18.2138,18.2251,18.2024,18.2024,47400.0
2005-09-02 12:15:00,32.1,32.14,32.1,32.14,9300.0,18.2024,18.2251,18.2024,18.2251,9300.0
2005-09-02 12:20:00,32.13,32.17,32.13,32.15,34100.0,18.2194,18.2421,18.2194,18.2308,34100.0
2005-09-02 12:25:00,32.15,32.15,32.1,32.1,60300.0,18.2308,18.2308,18.2024,18.2024,60300.0
2005-09-02 12:30:00,32.12,32.15,32.1,32.15,18500.0,18.2138,18.2308,18.2024,18.2308,18500.0
2005-09-02 12:35:00,32.14,32.15,32.1,32.11,13400.0,18.2251,18.2308,18.2024,18.2081,13400.0
2005-09-02 12:40:00,32.12,32.14,32.11,32.14,23400.0,18.2138,18.2251,18.2081,18.2251,23400.0
2005-09-02 12:45:00,32.14,32.18,32.13,32.17,50200.0,18.2251,18.2478,18.2194,18.2421,50200.0
2005-09-02 12:50:00,32.17,32.19,32.16,32.19,9200.0,18.2421,18.2534,18.2364,18.2534,9200.0
2005-09-02 12:55:00,32.19,32.22,32.17,32.18,23100.0,18.2534,18.2705,18.2421,18.2478,23100.0
2005-09-02 13:00:00,32.18,32.19,32.17,32.18,26000.0,18.2478,18.2534,18.2421,18.2478,26000.0
2005-09-02 13:05:00,32.18,32.2,32.17,32.19,14700.0,18.2478,18.2591,18.2421,18.2534,14700.0
2005-09-02 13:10:00,32.2,32.22,32.18,32.22,28700.0,18.2591,18.2705,18.2478,18.2705,28700.0
2005-09-02 13:15:00,32.22,32.25,32.22,32.24,14500.0,18.2705,18.2875,18.2705,18.2818,14500.0
2005-09-02 13:20:00,32.24,32.25,32.22,32.24,30400.0,18.2818,18.2875,18.2705,18.2818,30400.0
2005-09-02 13:25:00,32.24,32.31,32.23,32.3,33000.0,18.2818,18.3215,18.2761,18.3158,33000.0
2005-09-02 13:30:00,32.29,32.32,32.29,32.31,20000.0,18.3102,18.3272,18.3102,18.3215,20000.0
2005-09-02 13:35:00,32.3,32.32,32.29,32.29,28300.0,18.3158,18.3272,18.3102,18.3102,28300.0
2005-09-02 13:40:00,32.3,32.3,32.29,32.3,14700.0,18.3158,18.3158,18.3102,18.3158,14700.0
2005-09-02 13:45:00,32.3,32.34,32.3,32.34,22500.0,18.3158,18.3385,18.3158,18.3385,22500.0
2005-09-02 13:50:00,32.34,32.39,32.34,32.39,29300.0,18.3385,18.3669,18.3385,18.3669,29300.0
2005-09-02 13:55:00,32.39,32.4,32.38,32.4,11700.0,18.3669,18.3725,18.3612,18.3725,11700.0
2005-09-02 14:00:00,32.39,32.41,32.39,32.4,13300.0,18.3669,18.3782,18.3669,18.3725,13300.0
2005-09-02 14:05:00,32.4,32.41,32.39,32.39,41300.0,18.3725,18.3782,18.3669,18.3669,41300.0
2005-09-02 14:10:00,32.39,32.4,32.37,32.39,17700.0,18.3669,18.3725,18.3555,18.3669,17700.0
2005-09-02 14:15:00,32.39,32.42,32.39,32.39,38100.0,18.3669,18.3839,18.3669,18.3669,38100.0
2005-09-02 14:20:00,32.39,32.44,32.38,32.41,22400.0,18.3669,18.3952,18.3612,18.3782,22400.0
2005-09-02 14:25:00,32.43,32.46,32.43,32.46,42200.0,18.3895,18.4065,18.3895,18.4065,42200.0
2005-09-02 14:30:00,32.46,32.46,32.42,32.43,37600.0,18.4065,18.4065,18.3839,18.3895,37600.0
2005-09-02 14:35:00,32.43,32.44,32.42,32.43,32700.0,18.3895,18.3952,18.3839,18.3895,32700.0
2005-09-02 14:40:00,32.42,32.44,32.42,32.44,20600.0,18.3839,18.3952,18.3839,18.3952,20600.0
2005-09-02 14:45:00,32.44,32.47,32.44,32.47,15400.0,18.3952,18.4122,18.3952,18.4122,15400.0
2005-09-02 14:50:00,32.47,32.48,32.46,32.46,38600.0,18.4122,18.4179,18.4065,18.4065,38600.0
2005-09-02 14:55:00,32.46,32.5,32.46,32.49,30000.0,18.4065,18.4292,18.4065,18.4236,30000.0
2005-09-02 15:00:00,32.48,32.52,32.48,32.51,74800.0,18.4179,18.4406,18.4179,18.4349,74800.0
2005-09-02 15:05:00,32.5,32.51,32.48,32.5,63700.0,18.4292,18.4349,18.4179,18.4292,63700.0
2005-09-02 15:10:00,32.51,32.51,32.5,32.5,51100.0,18.4349,18.4349,18.4292,18.4292,51100.0
2005-09-02 15:15:00,32.5,32.52,32.49,32.52,40700.0,18.4292,18.4406,18.4236,18.4406,40700.0
2005-09-02 15:20:00,32.52,32.52,32.45,32.47,45800.0,18.4406,18.4406,18.4009,18.4122,45800.0
2005-09-02 15:25:00,32.46,32.5,32.46,32.5,37000.0,18.4065,18.4292,18.4065,18.4292,37000.0
2005-09-02 15:30:00,32.5,32.51,32.48,32.5,86700.0,18.4292,18.4349,18.4179,18.4292,86700.0
2005-09-02 15:35:00,32.49,32.52,32.48,32.51,36500.0,18.4236,18.4406,18.4179,18.4349,36500.0
2005-09-02 15:40:00,32.51,32.55,32.51,32.54,56700.0,18.4349,18.4576,18.4349,18.4519,56700.0
2005-09-02 15:45:00,32.54,32.54,32.47,32.48,67400.0,18.4519,18.4519,18.4122,18.4179,67400.0
2005-09-02 15:50:00,32.47,32.48,32.4,32.43,38700.0,18.4122,18.4179,18.3725,18.3895,38700.0
2005-09-02 15:55:00,32.44,32.45,32.42,32.43,100800.0,18.3952,18.4009,18.3839,18.3895,100800.0
2005-09-06 09:30:00,32.55,32.61,32.55,32.61,128200.0,18.4576,18.4916,18.4576,18.4916,128200.0
2005-09-06 09:35:00,32.56,32.57,32.51,32.52,29000.0,18.4633,18.4689,18.4349,18.4406,29000.0
2005-09-06 09:40:00,32.53,32.6,32.51,32.58,57000.0,18.4462,18.4859,18.4349,18.4746,57000.0
2005-09-06 09:45:00,32.58,32.61,32.55,32.61,63200.0,18.4746,18.4916,18.4576,18.4916,63200.0
2005-09-06 09:50:00,32.6,32.71,32.59,32.69,37500.0,18.4859,18.5483,18.4803,18.537,37500.0
2005-09-06 09:55:00,32.69,32.69,32.62,32.64,12800.0,18.537,18.537,18.4973,18.5086,12800.0
2005-09-06 10:00:00,32.63,32.73,32.61,32.7,25500.0,18.5029,18.5597,18.4916,18.5426,25500.0
2005-09-06 10:05:00,32.75,32.81,32.73,32.79,16700.0,18.571,18.605,18.5597,18.5937,16700.0
2005-09-06 10:10:00,32.79,32.86,32.79,32.86,30400.0,18.5937,18.6334,18.5937,18.6334,30400.0
2005-09-06 10:15:00,32.86,32.86,32.8,32.83,47900.0,18.6334,18.6334,18.5993,18.6164,47900.0
2005-09-06 10:20:00,32.84,32.89,32.83,32.88,46500.0,18.622,18.6504,18.6164,18.6447,46500.0
2005-09-06 10:25:00,32.88,32.92,32.87,32.92,29500.0,18.6447,18.6674,18.639,18.6674,29500.0
2005-09-06 10:30:00,32.92,32.95,32.91,32.92,42800.0,18.6674,18.6844,18.6617,18.6674,42800.0
2005-09-06 10:35:00,32.91,32.96,32.91,32.95,41600.0,18.6617,18.6901,18.6617,18.6844,41600.0
2005-09-06 10:40:00,32.95,32.99,32.93,32.98,44600.0,18.6844,18.7071,18.6731,18.7014,44600.0
2005-09-06 10:45:00,32.98,32.98,32.96,32.97,28000.0,18.7014,18.7014,18.6901,18.6957,28000.0
2005-09-06 10:50:00,32.97,33.01,32.96,32.99,63900.0,18.6957,18.7184,18.6901,18.7071,63900.0
2005-09-06 10:55:00,33.0,33.0,32.98,32.98,26200.0,18.7128,18.7128,18.7014,18.7014,26200.0
2005-09-06 11:00:00,32.97,32.98,32.94,32.94,42100.0,18.6957,18.7014,18.6787,18.6787,42100.0
2005-09-06 11:05:00,32.94,32.96,32.94,32.95,33500.0,18.6787,18.6901,18.6787,18.6844,33500.0
2005-09-06 11:10:00,32.96,32.96,32.93,32.93,28600.0,18.6901,18.6901,18.6731,18.6731,28600.0
2005-09-06 11:15:00,32.93,32.98,32.92,32.94,35700.0,18.6731,18.7014,18.6674,18.6787,35700.0
2005-09-06 11:20:00,32.95,32.95,32.94,32.94,28100.0,18.6844,18.6844,18.6787,18.6787,28100.0
2005-09-06 11:25:00,32.95,32.95,32.91,32.93,12900.0,18.6844,18.6844,18.6617,18.6731,12900.0
2005-09-06 11:30:00,32.92,32.93,32.91,32.92,22100.0,18.6674,18.6731,18.6617,18.6674,22100.0
2005-09-06 11:35:00,32.91,32.92,32.88,32.88,26100.0,18.6617,18.6674,18.6447,18.6447,26100.0
2005-09-06 11:40:00,32.88,32.89,32.86,32.87,12700.0,18.6447,18.6504,18.6334,18.639,12700.0
2005-09-06 11:45:00,32.88,32.88,32.85,32.87,24200.0,18.6447,18.6447,18.6277,18.639,24200.0
2005-09-06 11:50:00,32.88,32.89,32.86,32.87,13000.0,18.6447,18.6504,18.6334,18.639,13000.0
2005-09-06 11:55:00,32.87,32.9,32.87,32.89,16500.0,18.639,18.6561,18.639,18.6504,16500.0
2005-09-06 12:00:00,32.89,32.91,32.89,32.9,28700.0,18.6504,18.6617,18.6504,18.6561,28700.0
2005-09-06 12:05:00,32.9,32.9,32.89,32.89,9400.0,18.6561,18.6561,18.6504,18.6504,9400.0
2005-09-06 12:10:00,32.9,32.92,32.88,32.91,28400.0,18.6561,18.6674,18.6447,18.6617,28400.0
2005-09-06 12:15:00,32.91,32.94,32.91,32.93,22400.0,18.6617,18.6787,18.6617,18.6731,22400.0
2005-09-06 12:20:00,32.93,32.93,32.88,32.88,15000.0,18.6731,18.6731,18.6447,18.6447,15000.0
2005-09-06 12:25:00,32.89,32.94,32.88,32.91,29400.0,18.6504,18.6787,18.6447,18.6617,29400.0
2005-09-06 12:30:00,32.92,32.95,32.91,32.91,81700.0,18.6674,18.6844,18.6617,18.6617,81700.0
2005-09-06 12:35:00,32.91,32.92,32.89,32.89,24500.0,18.6617,18.6674,18.6504,18.6504,24500.0
2005-09-06 12:40:00,32.89,32.92,32.89,32.9,54500.0,18.6504,18.6674,18.6504,18.6561,54500.0
2005-09-06 12:45:00,32.9,32.91,32.89,32.91,22800.0,18.6561,18.6617,18.6504,18.6617,22800.0
2005-09-06 12:50:00,32.9,32.91,32.89,32.91,22500.0,18.6561,18.6617,18.6504,18.6617,22500.0
2005-09-06 12:55:00,32.91,32.94,32.91,32.93,15300.0,18.6617,18.6787,18.6617,18.6731,15300.0
2005-09-06 13:00:00,32.94,32.98,32.93,32.98,40500.0,18.6787,18.7014,18.6731,18.7014,40500.0
2005-09-06 13:05:00,32.97,32.98,32.95,32.96,45100.0,18.6957,18.7014,18.6844,18.6901,45100.0
2005-09-06 13:10:00,32.96,32.97,32.95,32.96,13600.0,18.6901,18.6957,18.6844,18.6901,13600.0
2005-09-06 13:15:00,32.96,32.98,32.95,32.98,25500.0,18.6901,18.7014,18.6844,18.7014,25500.0
2005-09-06 13:20:00,32.97,33.02,32.96,32.99,43500.0,18.6957,18.7241,18.6901,18.7071,43500.0
2005-09-06 13:25:00,33.0,33.01,32.98,32.98,25700.0,18.7128,18.7184,18.7014,18.7014,25700.0
2005-09-06 13:30:00,32.99,32.99,32.94,32.94,15300.0,18.7071,18.7071,18.6787,18.6787,15300.0
2005-09-06 13:35:00,32.94,32.95,32.91,32.91,22200.0,18.6787,18.6844,18.6617,18.6617,22200.0
2005-09-06 13:40:00,32.91,32.98,32.9,32.92,30800.0,18.6617,18.7014,18.6561,18.6674,30800.0
2005-09-06 13:45:00,32.92,32.93,32.91,32.91,23700.0,18.6674,18.6731,18.6617,18.6617,23700.0
2005-09-06 13:50:00,32.9,32.95,32.88,32.94,41400.0,18.6561,18.6844,18.6447,18.6787,41400.0
2005-09-06 13:55:00,32.92,32.95,32.89,32.94,18300.0,18.6674,18.6844,18.6504,18.6787,18300.0
2005-09-06 14:00:00,32.94,32.95,32.92,32.94,31200.0,18.6787,18.6844,18.6674,18.6787,31200.0
2005-09-06 14:05:00,32.94,32.95,32.93,32.94,23200.0,18.6787,18.6844,18.6731,18.6787,23200.0
2005-09-06 14:10:00,32.93,32.94,32.89,32.9,24000.0,18.6731,18.6787,18.6504,18.6561,24000.0
2005-09-06 14:15:00,32.91,32.95,32.9,32.92,17400.0,18.6617,18.6844,18.6561,18.6674,17400.0
2005-09-06 14:20:00,32.92,32.92,32.9,32.91,15100.0,18.6674,18.6674,18.6561,18.6617,15100.0
2005-09-06 14:25:00,32.9,32.92,32.89,32.92,19700.0,18.6561,18.6674,18.6504,18.6674,19700.0
2005-09-06 14:30:00,32.91,32.92,32.89,32.91,30400.0,18.6617,18.6674,18.6504,18.6617,30400.0
2005-09-06 14:35:00,32.89,32.9,32.87,32.87,34900.0,18.6504,18.6561,18.639,18.639,34900.0
2005-09-06 14:40:00,32.87,32.9,32.86,32.87,30900.0,18.639,18.6561,18.6334,18.639,30900.0
2005-09-06 14:45:00,32.89,32.92,32.88,32.9,38000.0,18.6504,18.6674,18.6447,18.6561,38000.0
2005-09-06 14:50:00,32.9,32.91,32.89,32.89,20400.0,18.6561,18.6617,18.6504,18.6504,20400.0
2005-09-06 14:55:00,32.89,32.9,32.86,32.89,30200.0,18.6504,18.6561,18.6334,18.6504,30200.0
2005-09-06 15:00:00,32.89,32.91,32.88,32.9,29300.0,18.6504,18.6617,18.6447,18.6561,29300.0
2005-09-06 15:05:00,32.89,32.93,32.87,32.91,21800.0,18.6504,18.6731,18.639,18.6617,21800.0
2005-09-06 15:10:00,32.91,32.93,32.9,32.92,14500.0,18.6617,18.6731,18.6561,18.6674,14500.0
2005-09-06 15:15:00,32.92,32.96,32.91,32.95,19500.0,18.6674,18.6901,18.6617,18.6844,19500.0
2005-09-06 15:20:00,32.95,33.0,32.95,32.98,45400.0,18.6844,18.7128,18.6844,18.7014,45400.0
2005-09-06 15:25:00,33.0,33.0,32.97,33.0,64800.0,18.7128,18.7128,18.6957,18.7128,64800.0
2005-09-06 15:30:00,33.0,33.0,32.91,32.91,42100.0,18.7128,18.7128,18.6617,18.6617,42100.0
2005-09-06 15:35:00,32.91,32.92,32.89,32.92,77700.0,18.6617,18.6674,18.6504,18.6674,77700.0
2005-09-06 15:40:00,32.92,32.93,32.9,32.9,42100.0,18.6674,18.6731,18.6561,18.6561,42100.0
2005-09-06 15:45:00,32.9,32.96,32.89,32.93,59200.0,18.6561,18.6901,18.6504,18.6731,59200.0
2005-09-06 15:50:00,32.94,32.94,32.91,32.93,40100.0,18.6787,18.6787,18.6617,18.6731,40100.0
2005-09-06 15:55:00,32.92,32.97,32.91,32.97,73500.0,18.6674,18.6957,18.6617,18.6957,73500.0
2005-09-07 09:30:00,32.16,32.16,32.16,32.16,0.0,18.2364,18.2364,18.2364,18.2364,0.0
2005-09-07 09:35:00,32.65,32.85,32.6,32.8,76900.0,18.5143,18.6277,18.4859,18.5993,76900.0
2005-09-07 09:40:00,32.8,32.92,32.79,32.86,28500.0,18.5993,18.6674,18.5937,18.6334,28500.0
2005-09-07 09:45:00,32.86,32.88,32.82,32.84,25300.0,18.6334,18.6447,18.6107,18.622,25300.0
2005-09-07 09:50:00,32.82,32.85,32.78,32.8,25800.0,18.6107,18.6277,18.588,18.5993,25800.0
2005-09-07 09:55:00,32.83,32.87,32.76,32.82,33600.0,18.6164,18.639,18.5767,18.6107,33600.0
2005-09-07 10:00:00,32.82,32.83,32.76,32.83,19600.0,18.6107,18.6164,18.5767,18.6164,19600.0
2005-09-07 10:05:00,32.82,32.85,32.79,32.8,21800.0,18.6107,18.6277,18.5937,18.5993,21800.0
2005-09-07 10:10:00,32.81,32.83,32.8,32.8,19100.0,18.605,18.6164,18.5993,18.5993,19100.0
2005-09-07 10:15:00,32.79,32.8,32.75,32.76,20400.0,18.5937,18.5993,18.571,18.5767,20400.0
2005-09-07 10:20:00,32.76,32.76,32.74,32.74,37800.0,18.5767,18.5767,18.5653,18.5653,37800.0
2005-09-07 10:25:00,32.74,32.76,32.74,32.75,20800.0,18.5653,18.5767,18.5653,18.571,20800.0
2005-09-07 10:30:00,32.74,32.77,32.74,32.77,14200.0,18.5653,18.5823,18.5653,18.5823,14200.0
2005-09-07 10:35:00,32.76,32.78,32.74,32.76,10400.0,18.5767,18.588,18.5653,18.5767,10400.0
2005-09-07 10:40:00,32.74,32.79,32.74,32.77,12900.0,18.5653,18.5937,18.5653,18.5823,12900.0
2005-09-07 10:45:00,32.76,32.8,32.75,32.76,18600.0,18.5767,18.5993,18.571,18.5767,18600.0
2005-09-07 10:50:00,32.75,32.8,32.75,32.8,13000.0,18.571,18.5993,18.571,18.5993,13000.0
2005-09-07 10:55:00,32.8,32.8,32.75,32.78,12800.0,18.5993,18.5993,18.571,18.588,12800.0
2005-09-07 11:00:00,32.78,32.88,32.77,32.87,28200.0,18.588,18.6447,18.5823,18.639,28200.0
2005-09-07 11:05:00,32.87,32.87,32.81,32.85,17200.0,18.639,18.639,18.605,18.6277,17200.0
2005-09-07 11:10:00,32.85,32.9,32.85,32.87,53300.0,18.6277,18.6561,18.6277,18.639,53300.0
2005-09-07 11:15:00,32.87,32.87,32.8,32.8,23400.0,18.639,18.639,18.5993,18.5993,23400.0
2005-09-07 11:20:00,32.81,32.84,32.8,32.83,36100.0,18.605,18.622,18.5993,18.6164,36100.0
2005-09-07 11:25:00,32.83,32.83,32.8,32.82,26000.0,18.6164,18.6164,18.5993,18.6107,26000.0
2005-09-07 11:30:00,32.81,32.83,32.81,32.81,15700.0,18.605,18.6164,18.605,18.605,15700.0
2005-09-07 11:35:00,32.81,32.81,32.8,32.8,10300.0,18.605,18.605,18.5993,18.5993,10300.0
2005-09-07 11:40:00,32.81,32.81,32.79,32.8,13200.0,18.605,18.605,18.5937,18.5993,13200.0
2005-09-07 11:45:00,32.8,32.8,32.76,32.76,28200.0,18.5993,18.5993,18.5767,18.5767,28200.0
2005-09-07 11:50:00,32.76,32.78,32.75,32.76,19300.0,18.5767,18.588,18.571,18.5767,19300.0
2005-09-07 11:55:00,32.75,32.77,32.75,32.75,11000.0,18.571,18.5823,18.571,18.571,11000.0
2005-09-07 12:00:00,32.75,32.76,32.74,32.74,11400.0,18.571,18.5767,18.5653,18.5653,11400.0
2005-09-07 12:05:00,32.75,32.75,32.74,32.74,13100.0,18.571,18.571,18.5653,18.5653,13100.0
2005-09-07 12:10:00,32.74,32.75,32.73,32.74,24400.0,18.5653,18.571,18.5597,18.5653,24400.0
2005-09-07 12:15:00,32.74,32.75,32.74,32.74,6000.0,18.5653,18.571,18.5653,18.5653,6000.0
2005-09-07 12:20:00,32.74,32.75,32.7,32.7,21800.0,18.5653,18.571,18.5426,18.5426,21800.0
2005-09-07 12:25:00,32.7,32.72,32.7,32.7,10100.0,18.5426,18.554,18.5426,18.5426,10100.0
2005-09-07 12:30:00,32.7,32.72,32.69,32.7,19200.0,18.5426,18.554,18.537,18.5426,19200.0
2005-09-07 12:35:00,32.7,32.72,32.7,32.71,8100.0,18.5426,18.554,18.5426,18.5483,8100.0
2005-09-07 12:40:00,32.71,32.72,32.69,32.71,13300.0,18.5483,18.554,18.537,18.5483,13300.0
2005-09-07 12:45:00,32.7,32.72,32.7,32.72,8600.0,18.5426,18.554,18.5426,18.554,8600.0
2005-09-07 12:50:00,32.72,32.75,32.72,32.75,11400.0,18.554,18.571,18.554,18.571,11400.0
2005-09-07 12:55:00,32.75,32.79,32.75,32.78,18000.0,18.571,18.5937,18.571,18.588,18000.0
2005-09-07 13:00:00,32.78,32.8,32.75,32.8,43000.0,18.588,18.5993,18.571,18.5993,43000.0
2005-09-07 13:05:00,32.8,32.86,32.79,32.83,30200.0,18.5993,18.6334,18.5937,18.6164,30200.0
2005-09-07 13:10:00,32.83,32.9,32.82,32.89,22500.0,18.6164,18.6561,18.6107,18.6504,22500.0
2005-09-07 13:15:00,32.89,32.9,32.85,32.89,22200.0,18.6504,18.6561,18.6277,18.6504,22200.0
2005-09-07 13:20:00,32.88,32.92,32.87,32.88,26800.0,18.6447,18.6674,18.639,18.6447,26800.0
2005-09-07 13:25:00,32.88,32.93,32.86,32.88,30400.0,18.6447,18.6731,18.6334,18.6447,30400.0
2005-09-07 13:30:00,32.87,32.91,32.84,32.84,10600.0,18.639,18.6617,18.622,18.622,10600.0
2005-09-07 13:35:00,32.85,32.91,32.85,32.9,23900.0,18.6277,18.6617,18.6277,18.6561,23900.0
2005-09-07 13:40:00,32.9,32.93,32.89,32.92,17300.0,18.6561,18.6731,18.6504,18.6674,17300.0
2005-09-07 13:45:00,32.91,32.95,32.91,32.94,46100.0,18.6617,18.6844,18.6617,18.6787,46100.0
2005-09-07 13:50:00,32.94,32.95,32.92,32.93,51500.0,18.6787,18.6844,18.6674,18.6731,51500.0
2005-09-07 13:55:00,32.94,32.94,32.9,32.91,13400.0,18.6787,18.6787,18.6561,18.6617,13400.0
2005-09-07 14:00:00,32.92,32.95,32.91,32.95,10100.0,18.6674,18.6844,18.6617,18.6844,10100.0
2005-09-07 14:05:00,32.94,33.02,32.94,33.0,49400.0,18.6787,18.7241,18.6787,18.7128,49400.0
2005-09-07 14:10:00,33.0,33.02,32.97,33.01,30900.0,18.7128,18.7241,18.6957,18.7184,30900.0
2005-09-07 14:15:00,33.01,33.08,33.01,33.02,71900.0,18.7184,18.7581,18.7184,18.7241,71900.0
2005-09-07 14:20:00,33.04,33.09,33.03,33.09,38000.0,18.7354,18.7638,18.7298,18.7638,38000.0
2005-09-07 14:25:00,33.08,33.09,33.01,33.06,49800.0,18.7581,18.7638,18.7184,18.7468,49800.0
2005-09-07 14:30:00,33.06,33.06,33.01,33.01,43200.0,18.7468,18.7468,18.7184,18.7184,43200.0
2005-09-07 14:35:00,33.01,33.01,32.97,32.98,26100.0,18.7184,18.7184,18.6957,18.7014,26100.0
2005-09-07 14:40:00,32.98,33.01,32.97,32.99,14000.0,18.7014,18.7184,18.6957,18.7071,14000.0
2005-09-07 14:45:00,32.99,33.03,32.98,32.99,17000.0,18.7071,18.7298,18.7014,18.7071,17000.0
2005-09-07 14:50:00,33.0,33.01,32.97,32.98,34600.0,18.7128,18.7184,18.6957,18.7014,34600.0
2005-09-07 14:55:00,32.98,33.04,32.97,33.02,21700.0,18.7014,18.7354,18.6957,18.7241,21700.0
2005-09-07 15:00:00,33.01,33.02,32.96,32.96,19200.0,18.7184,18.7241,18.6901,18.6901,19200.0
2005-09-07 15:05:00,32.96,33.0,32.96,32.99,18700.0,18.6901,18.7128,18.6901,18.7071,18700.0
2005-09-07 15:10:00,32.99,33.03,32.97,33.02,25800.0,18.7071,18.7298,18.6957,18.7241,25800.0
2005-09-07 15:15:00,33.02,33.03,32.98,33.01,17400.0,18.7241,18.7298,18.7014,18.7184,17400.0
2005-09-07 15:20:00,33.0,33.05,32.97,32.97,48300.0,18.7128,18.7411,18.6957,18.6957,48300.0
2005-09-07 15:25:00,32.97,33.0,32.97,32.98,15100.0,18.6957,18.7128,18.6957,18.7014,15100.0
2005-09-07 15:30:00,32.98,33.01,32.97,33.0,27900.0,18.7014,18.7184,18.6957,18.7128,27900.0
2005-09-07 15:35:00,33.0,33.04,32.99,33.02,31600.0,18.7128,18.7354,18.7071,18.7241,31600.0
2005-09-07 15:40:00,33.02,33.05,33.01,33.01,24300.0,18.7241,18.7411,18.7184,18.7184,24300.0
2005-09-07 15:45:00,33.01,33.02,32.98,32.99,16400.0,18.7184,18.7241,18.7014,18.7071,16400.0
2005-09-07 15:50:00,33.0,33.0,32.99,33.0,31900.0,18.7128,18.7128,18.7071,18.7128,31900.0
2005-09-07 15:55:00,33.0,33.02,32.98,33.02,47600.0,18.7128,18.7241,18.7014,18.7241,47600.0
2005-09-08 09:30:00,32.75,32.8,32.75,32.76,58200.0,18.571,18.5993,18.571,18.5767,58200.0
2005-09-08 09:35:00,32.75,32.84,32.73,32.73,25400.0,18.571,18.622,18.5597,18.5597,25400.0
2005-09-08 09:40:00,32.74,32.75,32.65,32.73,39700.0,18.5653,18.571,18.5143,18.5597,39700.0
2005-09-08 09:45:00,32.68,32.72,32.66,32.69,18900.0,18.5313,18.554,18.52,18.537,18900.0
2005-09-08 09:50:00,32.69,32.75,32.65,32.7,27800.0,18.537,18.571,18.5143,18.5426,27800.0
2005-09-08 09:55:00,32.7,32.72,32.67,32.71,11800.0,18.5426,18.554,18.5256,18.5483,11800.0
2005-09-08 10:00:00,32.72,32.74,32.65,32.71,47700.0,18.554,18.5653,18.5143,18.5483,47700.0
2005-09-08 10:05:00,32.72,32.72,32.66,32.66,25300.0,18.554,18.554,18.52,18.52,25300.0
2005-09-08 10:10:00,32.67,32.7,32.66,32.7,16400.0,18.5256,18.5426,18.52,18.5426,16400.0
2005-09-08 10:15:00,32.7,32.71,32.64,32.64,17900.0,18.5426,18.5483,18.5086,18.5086,17900.0
2005-09-08 10:20:00,32.64,32.67,32.6,32.64,24800.0,18.5086,18.5256,18.4859,18.5086,24800.0
2005-09-08 10:25:00,32.64,32.68,32.61,32.62,12900.0,18.5086,18.5313,18.4916,18.4973,12900.0
2005-09-08 10:30:00,32.63,32.7,32.62,32.69,50700.0,18.5029,18.5426,18.4973,18.537,50700.0
2005-09-08 10:35:00,32.69,32.79,32.68,32.78,20300.0,18.537,18.5937,18.5313,18.588,20300.0
2005-09-08 10:40:00,32.78,32.79,32.68,32.68,26400.0,18.588,18.5937,18.5313,18.5313,26400.0
2005-09-08 10:45:00,32.68,32.68,32.63,32.64,19500.0,18.5313,18.5313,18.5029,18.5086,19500.0
2005-09-08 10:50:00,32.64,32.67,32.63,32.64,15600.0,18.5086,18.5256,18.5029,18.5086,15600.0
2005-09-08 10:55:00,32.64,32.66,32.6,32.6,32000.0,18.5086,18.52,18.4859,18.4859,32000.0
2005-09-08 11:00:00,32.6,32.62,32.6,32.61,23300.0,18.4859,18.4973,18.4859,18.4916,23300.0
2005-09-08 11:05:00,32.62,32.63,32.58,32.6,17000.0,18.4973,18.5029,18.4746,18.4859,17000.0
2005-09-08 11:10:00,32.6,32.66,32.6,32.64,13200.0,18.4859,18.52,18.4859,18.5086,13200.0
2005-09-08 11:15:00,32.63,32.63,32.6,32.61,45400.0,18.5029,18.5029,18.4859,18.4916,45400.0
2005-09-08 11:20:00,32.61,32.63,32.6,32.63,28600.0,18.4916,18.5029,18.4859,18.5029,28600.0
2005-09-08 11:25:00,32.62,32.63,32.61,32.61,17200.0,18.4973,18.5029,18.4916,18.4916,17200.0
2005-09-08 11:30:00,32.62,32.63,32.6,32.63,45000.0,18.4973,18.5029,18.4859,18.5029,45000.0
2005-09-08 11:35:00,32.64,32.64,32.6,32.63,16400.0,18.5086,18.5086,18.4859,18.5029,16400.0
2005-09-08 11:40:00,32.63,32.65,32.63,32.65,11200.0,18.5029,18.5143,18.5029,18.5143,11200.0
2005-09-08 11:45:00,32.65,32.68,32.64,32.66,27000.0,18.5143,18.5313,18.5086,18.52,27000.0
2005-09-08 11:50:00,32.66,32.69,32.66,32.68,13600.0,18.52,18.537,18.52,18.5313,13600.0
2005-09-08 11:55:00,32.67,32.68,32.66,32.66,16300.0,18.5256,18.5313,18.52,18.52,16300.0
2005-09-08 12:00:00,32.65,32.66,32.63,32.66,34000.0,18.5143,18.52,18.5029,18.52,34000.0
2005-09-08 12:05:00,32.66,32.69,32.65,32.67,25800.0,18.52,18.537,18.5143,18.5256,25800.0
2005-09-08 12:10:00,32.68,32.69,32.66,32.66,11800.0,18.5313,18.537,18.52,18.52,11800.0
2005-09-08 12:15:00,32.65,32.66,32.63,32.65,16100.0,18.5143,18.52,18.5029,18.5143,16100.0
2005-09-08 12:20:00,32.65,32.67,32.63,32.64,12200.0,18.5143,18.5256,18.5029,18.5086,12200.0
2005-09-08 12:25:00,32.65,32.66,32.63,32.64,12600.0,18.5143,18.52,18.5029,18.5086,12600.0
2005-09-08 12:30:00,32.64,32.65,32.63,32.65,8000.0,18.5086,18.5143,18.5029,18.5143,8000.0
2005-09-08 12:35:00,32.64,32.65,32.64,32.65,10700.0,18.5086,18.5143,18.5086,18.5143,10700.0
2005-09-08 12:40:00,32.64,32.65,32.63,32.64,12800.0,18.5086,18.5143,18.5029,18.5086,12800.0
2005-09-08 12:45:00,32.63,32.64,32.62,32.63,15100.0,18.5029,18.5086,18.4973,18.5029,15100.0
2005-09-08 12:50:00,32.64,32.64,32.61,32.61,20600.0,18.5086,18.5086,18.4916,18.4916,20600.0
2005-09-08 12:55:00,32.62,32.65,32.61,32.64,13300.0,18.4973,18.5143,18.4916,18.5086,13300.0
2005-09-08 13:00:00,32.64,32.65,32.63,32.64,10000.0,18.5086,18.5143,18.5029,18.5086,10000.0
2005-09-08 13:05:00,32.64,32.66,32.63,32.65,15500.0,18.5086,18.52,18.5029,18.5143,15500.0
2005-09-08 13:10:00,32.65,32.67,32.64,32.64,13000.0,18.5143,18.5256,18.5086,18.5086,13000.0
2005-09-08 13:15:00,32.63,32.65,32.62,32.63,10500.0,18.5029,18.5143,18.4973,18.5029,10500.0
2005-09-08 13:20:00,32.62,32.65,32.62,32.62,10100.0,18.4973,18.5143,18.4973,18.4973,10100.0
2005-09-08 13:25:00,32.62,32.63,32.61,32.62,12000.0,18.4973,18.5029,18.4916,18.4973,12000.0
2005-09-08 13:30:00,32.64,32.66,32.63,32.66,14500.0,18.5086,18.52,18.5029,18.52,14500.0
2005-09-08 13:35:00,32.65,32.68,32.64,32.67,20700.0,18.5143,18.5313,18.5086,18.5256,20700.0
2005-09-08 13:40:00,32.68,32.69,32.67,32.68,24500.0,18.5313,18.537,18.5256,18.5313,24500.0
2005-09-08 13:45:00,32.68,32.69,32.65,32.65,25400.0,18.5313,18.537,18.5143,18.5143,25400.0
2005-09-08 13:50:00,32.65,32.65,32.63,32.64,11900.0,18.5143,18.5143,18.5029,18.5086,11900.0
2005-09-08 13:55:00,32.65,32.68,32.63,32.67,19200.0,18.5143,18.5313,18.5029,18.5256,19200.0
2005-09-08 14:00:00,32.67,32.7,32.66,32.7,25600.0,18.5256,18.5426,18.52,18.5426,25600.0
2005-09-08 14:05:00,32.7,32.71,32.68,32.7,18200.0,18.5426,18.5483,18.5313,18.5426,18200.0
2005-09-08 14:10:00,32.7,32.7,32.67,32.67,18100.0,18.5426,18.5426,18.5256,18.5256,18100.0
2005-09-08 14:15:00,32.67,32.69,32.65,32.68,35500.0,18.5256,18.537,18.5143,18.5313,35500.0
2005-09-08 14:20:00,32.67,32.68,32.65,32.67,15400.0,18.5256,18.5313,18.5143,18.5256,15400.0
2005-09-08 14:25:00,32.66,32.67,32.65,32.66,15400.0,18.52,18.5256,18.5143,18.52,15400.0
2005-09-08 14:30:00,32.66,32.69,32.65,32.68,19000.0,18.52,18.537,18.5143,18.5313,19000.0
2005-09-08 14:35:00,32.68,32.7,32.68,32.69,16900.0,18.5313,18.5426,18.5313,18.537,16900.0
2005-09-08 14:40:00,32.68,32.69,32.66,32.68,30400.0,18.5313,18.537,18.52,18.5313,30400.0
2005-09-08 14:45:00,32.68,32.68,32.66,32.66,19100.0,18.5313,18.5313,18.52,18.52,19100.0
2005-09-08 14:50:00,32.66,32.69,32.65,32.68,33300.0,18.52,18.537,18.5143,18.5313,33300.0
2005-09-08 14:55:00,32.68,32.7,32.67,32.67,46500.0,18.5313,18.5426,18.5256,18.5256,46500.0
2005-09-08 15:00:00,32.65,32.68,32.6,32.66,39500.0,18.5143,18.5313,18.4859,18.52,39500.0
2005-09-08 15:05:00,32.66,32.67,32.63,32.64,31600.0,18.52,18.5256,18.5029,18.5086,31600.0
2005-09-08 15:10:00,32.65,32.65,32.63,32.63,21900.0,18.5143,18.5143,18.5029,18.5029,21900.0
2005-09-08 15:15:00,32.64,32.64,32.62,32.63,25700.0,18.5086,18.5086,18.4973,18.5029,25700.0
2005-09-08 15:20:00,32.63,32.65,32.62,32.64,25300.0,18.5029,18.5143,18.4973,18.5086,25300.0
2005-09-08 15:25:00,32.64,32.65,32.62,32.63,25800.0,18.5086,18.5143,18.4973,18.5029,25800.0
2005-09-08 15:30:00,32.64,32.67,32.6,32.67,48000.0,18.5086,18.5256,18.4859,18.5256,48000.0
2005-09-08 15:35:00,32.66,32.67,32.64,32.65,22800.0,18.52,18.5256,18.5086,18.5143,22800.0
2005-09-08 15:40:00,32.64,32.65,32.61,32.62,35000.0,18.5086,18.5143,18.4916,18.4973,35000.0
2005-09-08 15:45:00,32.62,32.63,32.6,32.61,21400.0,18.4973,18.5029,18.4859,18.4916,21400.0
2005-09-08 15:50:00,32.6,32.61,32.59,32.59,47600.0,18.4859,18.4916,18.4803,18.4803,47600.0
2005-09-08 15:55:00,32.59,32.62,32.58,32.61,66700.0,18.4803,18.4973,18.4746,18.4916,66700.0
2005-09-09 09:30:00,32.42,32.54,32.42,32.51,77900.0,18.3839,18.4519,18.3839,18.4349,77900.0
2005-09-09 09:35:00,32.5,32.56,32.5,32.55,13700.0,18.4292,18.4633,18.4292,18.4576,13700.0
2005-09-09 09:40:00,32.55,32.57,32.54,32.54,25700.0,18.4576,18.4689,18.4519,18.4519,25700.0
2005-09-09 09:45:00,32.53,32.53,32.44,32.46,58200.0,18.4462,18.4462,18.3952,18.4065,58200.0
2005-09-09 09:50:00,32.47,32.49,32.46,32.48,10000.0,18.4122,18.4236,18.4065,18.4179,10000.0
2005-09-09 09:55:00,32.47,32.49,32.42,32.47,24300.0,18.4122,18.4236,18.3839,18.4122,24300.0
2005-09-09 10:00:00,32.46,32.46,32.33,32.33,63700.0,18.4065,18.4065,18.3328,18.3328,63700.0
2005-09-09 10:05:00,32.34,32.36,32.25,32.25,47300.0,18.3385,18.3498,18.2875,18.2875,47300.0
2005-09-09 10:10:00,32.28,32.36,32.26,32.33,18500.0,18.3045,18.3498,18.2931,18.3328,18500.0
2005-09-09 10:15:00,32.32,32.34,32.31,32.34,16300.0,18.3272,18.3385,18.3215,18.3385,16300.0
2005-09-09 10:20:00,32.34,32.34,32.3,32.33,34400.0,18.3385,18.3385,18.3158,18.3328,34400.0
2005-09-09 10:25:00,32.33,32.34,32.3,32.32,31200.0,18.3328,18.3385,18.3158,18.3272,31200.0
2005-09-09 10:30:00,32.3,32.32,32.29,32.32,34000.0,18.3158,18.3272,18.3102,18.3272,34000.0
2005-09-09 10:35:00,32.3,32.35,32.3,32.35,82300.0,18.3158,18.3442,18.3158,18.3442,82300.0
2005-09-09 10:40:00,32.35,32.35,32.3,32.34,50300.0,18.3442,18.3442,18.3158,18.3385,50300.0
2005-09-09 10:45:00,32.34,32.35,32.34,32.35,31600.0,18.3385,18.3442,18.3385,18.3442,31600.0
2005-09-09 10:50:00,32.35,32.35,32.3,32.33,21000.0,18.3442,18.3442,18.3158,18.3328,21000.0
2005-09-09 10:55:00,32.33,32.35,32.33,32.34,19700.0,18.3328,18.3442,18.3328,18.3385,19700.0
2005-09-09 11:00:00,32.34,32.34,32.11,32.21,150400.0,18.3385,18.3385,18.2081,18.2648,150400.0
2005-09-09 11:05:00,32.21,32.3,32.2,32.28,138900.0,18.2648,18.3158,18.2591,18.3045,138900.0
2005-09-09 11:10:00,32.29,32.3,32.28,32.3,17600.0,18.3102,18.3158,18.3045,18.3158,17600.0
2005-09-09 11:15:00,32.3,32.3,32.29,32.3,28300.0,18.3158,18.3158,18.3102,18.3158,28300.0
2005-09-09 11:20:00,32.31,32.31,32.29,32.3,32600.0,18.3215,18.3215,18.3102,18.3158,32600.0
2005-09-09 11:25:00,32.3,32.3,32.29,32.29,26800.0,18.3158,18.3158,18.3102,18.3102,26800.0
2005-09-09 11:30:00,32.25,32.29,32.25,32.29,66600.0,18.2875,18.3102,18.2875,18.3102,66600.0
2005-09-09 11:35:00,32.29,32.3,32.27,32.28,24400.0,18.3102,18.3158,18.2988,18.3045,24400.0
2005-09-09 11:40:00,32.28,32.31,32.28,32.3,88900.0,18.3045,18.3215,18.3045,18.3158,88900.0
2005-09-09 11:45:00,32.31,32.39,32.3,32.39,29600.0,18.3215,18.3669,18.3158,18.3669,29600.0
2005-09-09 11:50:00,32.39,32.4,32.35,32.37,20500.0,18.3669,18.3725,18.3442,18.3555,20500.0
2005-09-09 11:55:00,32.37,32.39,32.35,32.39,13800.0,18.3555,18.3669,18.3442,18.3669,13800.0
2005-09-09 12:00:00,32.39,32.4,32.35,32.39,48200.0,18.3669,18.3725,18.3442,18.3669,48200.0
2005-09-09 12:05:00,32.39,32.39,32.36,32.38,20000.0,18.3669,18.3669,18.3498,18.3612,20000.0
2005-09-09 12:10:00,32.38,32.38,32.35,32.35,13600.0,18.3612,18.3612,18.3442,18.3442,13600.0
2005-09-09 12:15:00,32.38,32.38,32.35,32.37,14900.0,18.3612,18.3612,18.3442,18.3555,14900.0
2005-09-09 12:20:00,32.38,32.38,32.34,32.36,25400.0,18.3612,18.3612,18.3385,18.3498,25400.0
2005-09-09 12:25:00,32.36,32.36,32.34,32.35,28400.0,18.3498,18.3498,18.3385,18.3442,28400.0
2005-09-09 12:30:00,32.36,32.36,32.34,32.35,13100.0,18.3498,18.3498,18.3385,18.3442,13100.0
2005-09-09 12:35:00,32.35,32.35,32.34,32.35,18700.0,18.3442,18.3442,18.3385,18.3442,18700.0
2005-09-09 12:40:00,32.35,32.35,32.33,32.34,22500.0,18.3442,18.3442,18.3328,18.3385,22500.0
2005-09-09 12:45:00,32.35,32.35,32.33,32.34,34700.0,18.3442,18.3442,18.3328,18.3385,34700.0
2005-09-09 12:50:00,32.34,32.34,32.32,32.34,21900.0,18.3385,18.3385,18.3272,18.3385,21900.0
2005-09-09 12:55:00,32.34,32.34,32.33,32.34,7500.0,18.3385,18.3385,18.3328,18.3385,7500.0
2005-09-09 13:00:00,32.34,32.35,32.33,32.35,32100.0,18.3385,18.3442,18.3328,18.3442,32100.0
2005-09-09 13:05:00,32.34,32.35,32.33,32.35,15800.0,18.3385,18.3442,18.3328,18.3442,15800.0
2005-09-09 13:10:00,32.35,32.35,32.33,32.34,33300.0,18.3442,18.3442,18.3328,18.3385,33300.0
2005-09-09 13:15:00,32.35,32.35,32.33,32.34,43200.0,18.3442,18.3442,18.3328,18.3385,43200.0
2005-09-09 13:20:00,32.35,32.37,32.34,32.35,35100.0,18.3442,18.3555,18.3385,18.3442,35100.0
2005-09-09 13:25:00,32.34,32.35,32.34,32.35,20500.0,18.3385,18.3442,18.3385,18.3442,20500.0
2005-09-09 13:30:00,32.35,32.35,32.34,32.35,36500.0,18.3442,18.3442,18.3385,18.3442,36500.0
2005-09-09 13:35:00,32.36,32.36,32.33,32.34,29400.0,18.3498,18.3498,18.3328,18.3385,29400.0
2005-09-09 13:40:00,32.34,32.34,32.32,32.33,21100.0,18.3385,18.3385,18.3272,18.3328,21100.0
2005-09-09 13:45:00,32.34,32.36,32.33,32.35,27500.0,18.3385,18.3498,18.3328,18.3442,27500.0
2005-09-09 13:50:00,32.35,32.38,32.32,32.37,68400.0,18.3442,18.3612,18.3272,18.3555,68400.0
2005-09-09 13:55:00,32.38,32.4,32.37,32.38,16900.0,18.3612,18.3725,18.3555,18.3612,16900.0
2005-09-09 14:00:00,32.38,32.39,32.37,32.38,9900.0,18.3612,18.3669,18.3555,18.3612,9900.0
2005-09-09 14:05:00,32.38,32.39,32.36,32.39,35500.0,18.3612,18.3669,18.3498,18.3669,35500.0
2005-09-09 14:10:00,32.38,32.41,32.36,32.37,26700.0,18.3612,18.3782,18.3498,18.3555,26700.0
2005-09-09 14:15:00,32.38,32.4,32.37,32.4,11300.0,18.3612,18.3725,18.3555,18.3725,11300.0
2005-09-09 14:20:00,32.4,32.42,32.39,32.41,25400.0,18.3725,18.3839,18.3669,18.3782,25400.0
2005-09-09 14:25:00,32.41,32.42,32.39,32.42,20700.0,18.3782,18.3839,18.3669,18.3839,20700.0
2005-09-09 14:30:00,32.41,32.42,32.4,32.42,25900.0,18.3782,18.3839,18.3725,18.3839,25900.0
2005-09-09 14:35:00,32.42,32.42,32.4,32.42,25100.0,18.3839,18.3839,18.3725,18.3839,25100.0
2005-09-09 14:40:00,32.42,32.42,32.41,32.42,14800.0,18.3839,18.3839,18.3782,18.3839,14800.0
2005-09-09 14:45:00,32.41,32.42,32.39,32.4,25800.0,18.3782,18.3839,18.3669,18.3725,25800.0
2005-09-09 14:50:00,32.4,32.41,32.39,32.41,15400.0,18.3725,18.3782,18.3669,18.3782,15400.0
2005-09-09 14:55:00,32.41,32.42,32.39,32.39,19500.0,18.3782,18.3839,18.3669,18.3669,19500.0
2005-09-09 15:00:00,32.4,32.4,32.38,32.39,34500.0,18.3725,18.3725,18.3612,18.3669,34500.0
2005-09-09 15:05:00,32.39,32.4,32.38,32.39,53400.0,18.3669,18.3725,18.3612,18.3669,53400.0
2005-09-09 15:10:00,32.39,32.4,32.38,32.39,23400.0,18.3669,18.3725,18.3612,18.3669,23400.0
2005-09-09 15:15:00,32.38,32.39,32.36,32.36,23600.0,18.3612,18.3669,18.3498,18.3498,23600.0
2005-09-09 15:20:00,32.36,32.37,32.36,32.37,14100.0,18.3498,18.3555,18.3498,18.3555,14100.0
2005-09-09 15:25:00,32.37,32.37,32.33,32.35,68200.0,18.3555,18.3555,18.3328,18.3442,68200.0
2005-09-09 15:30:00,32.34,32.35,32.33,32.34,36900.0,18.3385,18.3442,18.3328,18.3385,36900.0
2005-09-09 15:35:00,32.35,32.37,32.33,32.36,45300.0,18.3442,18.3555,18.3328,18.3498,45300.0
2005-09-09 15:40:00,32.36,32.38,32.36,32.37,34900.0,18.3498,18.3612,18.3498,18.3555,34900.0
2005-09-09 15:45:00,32.37,32.4,32.37,32.38,40800.0,18.3555,18.3725,18.3555,18.3612,40800.0
2005-09-09 15:50:00,32.39,32.39,32.34,32.36,63800.0,18.3669,18.3669,18.3385,18.3498,63800.0
2005-09-09 15:55:00,32.36,32.4,32.35,32.35,63200.0,18.3498,18.3725,18.3442,18.3442,63200.0
2005-09-12 09:35:00,32.57,32.62,32.51,32.59,125200.0,18.4689,18.4973,18.4349,18.4803,125200.0
2005-09-12 09:40:00,32.59,32.76,32.59,32.74,49800.0,18.4803,18.5767,18.4803,18.5653,49800.0
2005-09-12 09:45:00,32.7,32.72,32.6,32.61,60300.0,18.5426,18.554,18.4859,18.4916,60300.0
2005-09-12 09:50:00,32.62,32.62,32.52,32.55,19000.0,18.4973,18.4973,18.4406,18.4576,19000.0
2005-09-12 09:55:00,32.55,32.55,32.52,32.53,17600.0,18.4576,18.4576,18.4406,18.4462,17600.0
2005-09-12 10:00:00,32.53,32.56,32.48,32.5,26400.0,18.4462,18.4633,18.4179,18.4292,26400.0
2005-09-12 10:05:00,32.49,32.54,32.46,32.52,31800.0,18.4236,18.4519,18.4065,18.4406,31800.0
2005-09-12 10:10:00,32.52,32.58,32.5,32.51,42700.0,18.4406,18.4746,18.4292,18.4349,42700.0
2005-09-12 10:15:00,32.5,32.51,32.49,32.49,11500.0,18.4292,18.4349,18.4236,18.4236,11500.0
2005-09-12 10:20:00,32.49,32.51,32.49,32.5,12000.0,18.4236,18.4349,18.4236,18.4292,12000.0
2005-09-12 10:25:00,32.5,32.5,32.45,32.45,26000.0,18.4292,18.4292,18.4009,18.4009,26000.0
2005-09-12 10:30:00,32.46,32.5,32.46,32.49,19000.0,18.4065,18.4292,18.4065,18.4236,19000.0
2005-09-12 10:35:00,32.48,32.5,32.47,32.48,19400.0,18.4179,18.4292,18.4122,18.4179,19400.0
2005-09-12 10:40:00,32.48,32.53,32.46,32.53,45500.0,18.4179,18.4462,18.4065,18.4462,45500.0
2005-09-12 10:45:00,32.53,32.56,32.51,32.55,49900.0,18.4462,18.4633,18.4349,18.4576,49900.0
2005-09-12 10:50:00,32.55,32.56,32.54,32.55,22000.0,18.4576,18.4633,18.4519,18.4576,22000.0
2005-09-12 10:55:00,32.55,32.56,32.52,32.52,14400.0,18.4576,18.4633,18.4406,18.4406,14400.0
2005-09-12 11:00:00,32.52,32.52,32.49,32.5,32600.0,18.4406,18.4406,18.4236,18.4292,32600.0
2005-09-12 11:05:00,32.49,32.51,32.49,32.51,27400.0,18.4236,18.4349,18.4236,18.4349,27400.0
2005-09-12 11:10:00,32.5,32.51,32.5,32.51,16500.0,18.4292,18.4349,18.4292,18.4349,16500.0
2005-09-12 11:15:00,32.5,32.51,32.5,32.51,13200.0,18.4292,18.4349,18.4292,18.4349,13200.0
2005-09-12 11:20:00,32.5,32.52,32.5,32.52,15300.0,18.4292,18.4406,18.4292,18.4406,15300.0
2005-09-12 11:25:00,32.53,32.54,32.5,32.51,19800.0,18.4462,18.4519,18.4292,18.4349,19800.0
2005-09-12 11:30:00,32.51,32.52,32.49,32.51,20000.0,18.4349,18.4406,18.4236,18.4349,20000.0
2005-09-12 11:35:00,32.51,32.51,32.49,32.5,16700.0,18.4349,18.4349,18.4236,18.4292,16700.0
2005-09-12 11:40:00,32.51,32.51,32.49,32.49,10400.0,18.4349,18.4349,18.4236,18.4236,10400.0
2005-09-12 11:45:00,32.5,32.5,32.49,32.5,16000.0,18.4292,18.4292,18.4236,18.4292,16000.0
2005-09-12 11:50:00,32.49,32.51,32.49,32.5,26200.0,18.4236,18.4349,18.4236,18.4292,26200.0
2005-09-12 11:55:00,32.5,32.5,32.49,32.5,11500.0,18.4292,18.4292,18.4236,18.4292,11500.0
2005-09-12 12:00:00,32.5,32.5,32.49,32.5,32600.0,18.4292,18.4292,18.4236,18.4292,32600.0
2005-09-12 12:05:00,32.5,32.51,32.49,32.5,17800.0,18.4292,18.4349,18.4236,18.4292,17800.0
2005-09-12 12:10:00,32.49,32.54,32.49,32.54,31000.0,18.4236,18.4519,18.4236,18.4519,31000.0
2005-09-12 12:15:00,32.54,32.55,32.5,32.51,42000.0,18.4519,18.4576,18.4292,18.4349,42000.0
2005-09-12 12:20:00,32.51,32.55,32.5,32.54,38700.0,18.4349,18.4576,18.4292,18.4519,38700.0
2005-09-12 12:25:00,32.54,32.55,32.52,32.52,15700.0,18.4519,18.4576,18.4406,18.4406,15700.0
2005-09-12 12:30:00,32.52,32.53,32.51,32.51,9600.0,18.4406,18.4462,18.4349,18.4349,9600.0
2005-09-12 12:35:00,32.51,32.54,32.51,32.53,41900.0,18.4349,18.4519,18.4349,18.4462,41900.0
2005-09-12 12:40:00,32.54,32.54,32.53,32.54,7700.0,18.4519,18.4519,18.4462,18.4519,7700.0
2005-09-12 12:45:00,32.54,32.55,32.53,32.53,35100.0,18.4519,18.4576,18.4462,18.4462,35100.0
2005-09-12 12:50:00,32.53,32.53,32.51,32.51,19100.0,18.4462,18.4462,18.4349,18.4349,19100.0
2005-09-12 12:55:00,32.51,32.52,32.5,32.52,41100.0,18.4349,18.4406,18.4292,18.4406,41100.0
2005-09-12 13:00:00,32.51,32.53,32.51,32.53,14500.0,18.4349,18.4462,18.4349,18.4462,14500.0
2005-09-12 13:05:00,32.53,32.53,32.51,32.51,23900.0,18.4462,18.4462,18.4349,18.4349,23900.0
2005-09-12 13:10:00,32.51,32.51,32.5,32.5,38500.0,18.4349,18.4349,18.4292,18.4292,38500.0
2005-09-12 13:15:00,32.5,32.53,32.5,32.53,26900.0,18.4292,18.4462,18.4292,18.4462,26900.0
2005-09-12 13:20:00,32.52,32.54,32.52,32.52,6800.0,18.4406,18.4519,18.4406,18.4406,6800.0
2005-09-12 13:25:00,32.53,32.6,32.53,32.55,52600.0,18.4462,18.4859,18.4462,18.4576,52600.0
2005-09-12 13:30:00,32.56,32.56,32.53,32.54,8300.0,18.4633,18.4633,18.4462,18.4519,8300.0
2005-09-12 13:35:00,32.55,32.58,32.54,32.58,14500.0,18.4576,18.4746,18.4519,18.4746,14500.0
2005-09-12 13:40:00,32.58,32.59,32.57,32.59,16800.0,18.4746,18.4803,18.4689,18.4803,16800.0
2005-09-12 13:45:00,32.59,32.61,32.58,32.59,51900.0,18.4803,18.4916,18.4746,18.4803,51900.0
2005-09-12 13:50:00,32.59,32.6,32.57,32.57,19400.0,18.4803,18.4859,18.4689,18.4689,19400.0
2005-09-12 13:55:00,32.57,32.6,32.56,32.56,18400.0,18.4689,18.4859,18.4633,18.4633,18400.0
2005-09-12 14:00:00,32.55,32.57,32.53,32.53,19300.0,18.4576,18.4689,18.4462,18.4462,19300.0
2005-09-12 14:05:00,32.54,32.58,32.53,32.58,20100.0,18.4519,18.4746,18.4462,18.4746,20100.0
2005-09-12 14:10:00,32.57,32.58,32.55,32.57,11500.0,18.4689,18.4746,18.4576,18.4689,11500.0
2005-09-12 14:15:00,32.58,32.63,32.58,32.63,56800.0,18.4746,18.5029,18.4746,18.5029,56800.0
2005-09-12 14:20:00,32.64,32.64,32.58,32.6,36700.0,18.5086,18.5086,18.4746,18.4859,36700.0
2005-09-12 14:25:00,32.6,32.61,32.59,32.6,18400.0,18.4859,18.4916,18.4803,18.4859,18400.0
2005-09-12 14:30:00,32.6,32.6,32.57,32.58,29600.0,18.4859,18.4859,18.4689,18.4746,29600.0
2005-09-12 14:35:00,32.58,32.58,32.54,32.55,15200.0,18.4746,18.4746,18.4519,18.4576,15200.0
2005-09-12 14:40:00,32.54,32.57,32.53,32.56,17500.0,18.4519,18.4689,18.4462,18.4633,17500.0
2005-09-12 14:45:00,32.56,32.57,32.54,32.54,11200.0,18.4633,18.4689,18.4519,18.4519,11200.0
2005-09-12 14:50:00,32.55,32.55,32.54,32.55,11000.0,18.4576,18.4576,18.4519,18.4576,11000.0
2005-09-12 14:55:00,32.54,32.56,32.54,32.55,12800.0,18.4519,18.4633,18.4519,18.4576,12800.0
2005-09-12 15:00:00,32.55,32.55,32.51,32.51,11300.0,18.4576,18.4576,18.4349,18.4349,11300.0
2005-09-12 15:05:00,32.52,32.53,32.5,32.53,10200.0,18.4406,18.4462,18.4292,18.4462,10200.0
2005-09-12 15:10:00,32.53,32.55,32.51,32.53,22200.0,18.4462,18.4576,18.4349,18.4462,22200.0
2005-09-12 15:15:00,32.53,32.53,32.51,32.51,14100.0,18.4462,18.4462,18.4349,18.4349,14100.0
2005-09-12 15:20:00,32.52,32.53,32.5,32.51,15200.0,18.4406,18.4462,18.4292,18.4349,15200.0
2005-09-12 15:25:00,32.51,32.54,32.5,32.54,42200.0,18.4349,18.4519,18.4292,18.4519,42200.0
2005-09-12 15:30:00,32.54,32.54,32.5,32.5,56800.0,18.4519,18.4519,18.4292,18.4292,56800.0
2005-09-12 15:35:00,32.5,32.51,32.49,32.5,42500.0,18.4292,18.4349,18.4236,18.4292,42500.0
2005-09-12 15:40:00,32.5,32.51,32.48,32.51,69000.0,18.4292,18.4349,18.4179,18.4349,69000.0
2005-09-12 15:45:00,32.51,32.52,32.5,32.51,24500.0,18.4349,18.4406,18.4292,18.4349,24500.0
2005-09-12 15:50:00,32.5,32.51,32.5,32.5,42800.0,18.4292,18.4349,18.4292,18.4292,42800.0
2005-09-12 15:55:00,32.49,32.52,32.49,32.52,47800.0,18.4236,18.4406,18.4236,18.4406,47800.0
2005-09-13 09:30:00,32.67,32.68,32.61,32.66,97300.0,18.5256,18.5313,18.4916,18.52,97300.0
2005-09-13 09:35:00,32.66,32.67,32.63,32.65,45200.0,18.52,18.5256,18.5029,18.5143,45200.0
2005-09-13 09:40:00,32.65,32.73,32.64,32.67,48200.0,18.5143,18.5597,18.5086,18.5256,48200.0
2005-09-13 09:45:00,32.67,32.73,32.66,32.67,27000.0,18.5256,18.5597,18.52,18.5256,27000.0
2005-09-13 09:50:00,32.65,32.66,32.55,32.55,43200.0,18.5143,18.52,18.4576,18.4576,43200.0
2005-09-13 09:55:00,32.55,32.6,32.5,32.5,21400.0,18.4576,18.4859,18.4292,18.4292,21400.0
2005-09-13 10:00:00,32.51,32.53,32.49,32.5,15000.0,18.4349,18.4462,18.4236,18.4292,15000.0
2005-09-13 10:05:00,32.5,32.6,32.5,32.56,32200.0,18.4292,18.4859,18.4292,18.4633,32200.0
2005-09-13 10:10:00,32.55,32.64,32.55,32.63,23200.0,18.4576,18.5086,18.4576,18.5029,23200.0
2005-09-13 10:15:00,32.62,32.65,32.62,32.63,14900.0,18.4973,18.5143,18.4973,18.5029,14900.0
2005-09-13 10:20:00,32.64,32.66,32.64,32.66,24500.0,18.5086,18.52,18.5086,18.52,24500.0
2005-09-13 10:25:00,32.64,32.66,32.55,32.55,13700.0,18.5086,18.52,18.4576,18.4576,13700.0
2005-09-13 10:30:00,32.54,32.55,32.51,32.52,14500.0,18.4519,18.4576,18.4349,18.4406,14500.0
2005-09-13 10:35:00,32.52,32.57,32.52,32.56,8400.0,18.4406,18.4689,18.4406,18.4633,8400.0
2005-09-13 10:40:00,32.56,32.62,32.56,32.61,20800.0,18.4633,18.4973,18.4633,18.4916,20800.0
2005-09-13 10:45:00,32.61,32.61,32.56,32.56,31200.0,18.4916,18.4916,18.4633,18.4633,31200.0
2005-09-13 10:50:00,32.56,32.57,32.53,32.54,25800.0,18.4633,18.4689,18.4462,18.4519,25800.0
2005-09-13 10:55:00,32.54,32.56,32.53,32.56,14500.0,18.4519,18.4633,18.4462,18.4633,14500.0
2005-09-13 11:00:00,32.55,32.56,32.53,32.53,75600.0,18.4576,18.4633,18.4462,18.4462,75600.0
2005-09-13 11:05:00,32.54,32.54,32.5,32.5,16000.0,18.4519,18.4519,18.4292,18.4292,16000.0
2005-09-13 11:10:00,32.5,32.52,32.5,32.51,26700.0,18.4292,18.4406,18.4292,18.4349,26700.0
2005-09-13 11:15:00,32.5,32.56,32.5,32.56,20000.0,18.4292,18.4633,18.4292,18.4633,20000.0
2005-09-13 11:20:00,32.55,32.57,32.55,32.56,10400.0,18.4576,18.4689,18.4576,18.4633,10400.0
2005-09-13 11:25:00,32.56,32.57,32.55,32.57,19900.0,18.4633,18.4689,18.4576,18.4689,19900.0
2005-09-13 11:30:00,32.57,32.58,32.56,32.58,16300.0,18.4689,18.4746,18.4633,18.4746,16300.0
2005-09-13 11:35:00,32.58,32.6,32.55,32.59,38400.0,18.4746,18.4859,18.4576,18.4803,38400.0
2005-09-13 11:40:00,32.59,32.59,32.55,32.56,7000.0,18.4803,18.4803,18.4576,18.4633,7000.0
2005-09-13 11:45:00,32.55,32.56,32.54,32.54,20600.0,18.4576,18.4633,18.4519,18.4519,20600.0
2005-09-13 11:50:00,32.54,32.56,32.53,32.54,8300.0,18.4519,18.4633,18.4462,18.4519,8300.0
2005-09-13 11:55:00,32.53,32.55,32.53,32.54,6500.0,18.4462,18.4576,18.4462,18.4519,6500.0
2005-09-13 12:00:00,32.54,32.56,32.54,32.56,14000.0,18.4519,18.4633,18.4519,18.4633,14000.0
2005-09-13 12:05:00,32.56,32.56,32.55,32.56,12400.0,18.4633,18.4633,18.4576,18.4633,12400.0
2005-09-13 12:10:00,32.55,32.57,32.55,32.57,9300.0,18.4576,18.4689,18.4576,18.4689,9300.0
2005-09-13 12:15:00,32.57,32.57,32.56,32.57,9800.0,18.4689,18.4689,18.4633,18.4689,9800.0
2005-09-13 12:20:00,32.57,32.58,32.57,32.57,13000.0,18.4689,18.4746,18.4689,18.4689,13000.0
2005-09-13 12:25:00,32.57,32.59,32.57,32.58,6000.0,18.4689,18.4803,18.4689,18.4746,6000.0
2005-09-13 12:30:00,32.58,32.59,32.57,32.59,6400.0,18.4746,18.4803,18.4689,18.4803,6400.0
2005-09-13 12:35:00,32.59,32.63,32.58,32.61,22300.0,18.4803,18.5029,18.4746,18.4916,22300.0
2005-09-13 12:40:00,32.6,32.6,32.59,32.59,11700.0,18.4859,18.4859,18.4803,18.4803,11700.0
2005-09-13 12:45:00,32.59,32.6,32.58,32.6,18500.0,18.4803,18.4859,18.4746,18.4859,18500.0
2005-09-13 12:50:00,32.6,32.62,32.6,32.6,23200.0,18.4859,18.4973,18.4859,18.4859,23200.0
2005-09-13 12:55:00,32.6,32.61,32.59,32.6,17500.0,18.4859,18.4916,18.4803,18.4859,17500.0
2005-09-13 13:00:00,32.58,32.62,32.58,32.6,54600.0,18.4746,18.4973,18.4746,18.4859,54600.0
2005-09-13 13:05:00,32.6,32.6,32.54,32.55,32000.0,18.4859,18.4859,18.4519,18.4576,32000.0
2005-09-13 13:10:00,32.54,32.55,32.53,32.55,12800.0,18.4519,18.4576,18.4462,18.4576,12800.0
2005-09-13 13:15:00,32.55,32.56,32.55,32.55,16200.0,18.4576,18.4633,18.4576,18.4576,16200.0
2005-09-13 13:20:00,32.55,32.55,32.53,32.55,110700.0,18.4576,18.4576,18.4462,18.4576,110700.0
2005-09-13 13:25:00,32.53,32.55,32.53,32.55,5300.0,18.4462,18.4576,18.4462,18.4576,5300.0
2005-09-13 13:30:00,32.56,32.56,32.54,32.54,27800.0,18.4633,18.4633,18.4519,18.4519,27800.0
2005-09-13 13:35:00,32.54,32.55,32.54,32.55,46900.0,18.4519,18.4576,18.4519,18.4576,46900.0
2005-09-13 13:40:00,32.54,32.54,32.52,32.53,26500.0,18.4519,18.4519,18.4406,18.4462,26500.0
2005-09-13 13:45:00,32.53,32.53,32.51,32.52,8300.0,18.4462,18.4462,18.4349,18.4406,8300.0
2005-09-13 13:50:00,32.52,32.54,32.52,32.52,8100.0,18.4406,18.4519,18.4406,18.4406,8100.0
2005-09-13 13:55:00,32.52,32.54,32.52,32.53,4500.0,18.4406,18.4519,18.4406,18.4462,4500.0
2005-09-13 14:00:00,32.52,32.53,32.5,32.5,48400.0,18.4406,18.4462,18.4292,18.4292,48400.0
2005-09-13 14:05:00,32.5,32.56,32.5,32.54,113400.0,18.4292,18.4633,18.4292,18.4519,113400.0
2005-09-13 14:10:00,32.53,32.55,32.52,32.55,36400.0,18.4462,18.4576,18.4406,18.4576,36400.0
2005-09-13 14:15:00,32.57,32.58,32.54,32.54,35100.0,18.4689,18.4746,18.4519,18.4519,35100.0
2005-09-13 14:20:00,32.55,32.57,32.52,32.53,53200.0,18.4576,18.4689,18.4406,18.4462,53200.0
2005-09-13 14:25:00,32.52,32.55,32.52,32.54,29600.0,18.4406,18.4576,18.4406,18.4519,29600.0
2005-09-13 14:30:00,32.54,32.55,32.54,32.55,14300.0,18.4519,18.4576,18.4519,18.4576,14300.0
2005-09-13 14:35:00,32.55,32.55,32.54,32.55,16700.0,18.4576,18.4576,18.4519,18.4576,16700.0
2005-09-13 14:40:00,32.55,32.55,32.51,32.52,14200.0,18.4576,18.4576,18.4349,18.4406,14200.0
2005-09-13 14:45:00,32.52,32.53,32.52,32.52,8100.0,18.4406,18.4462,18.4406,18.4406,8100.0
2005-09-13 14:50:00,32.53,32.55,32.51,32.51,9100.0,18.4462,18.4576,18.4349,18.4349,9100.0
2005-09-13 14:55:00,32.51,32.53,32.51,32.52,9100.0,18.4349,18.4462,18.4349,18.4406,9100.0
2005-09-13 15:00:00,32.52,32.54,32.52,32.53,68200.0,18.4406,18.4519,18.4406,18.4462,68200.0
2005-09-13 15:05:00,32.53,32.54,32.5,32.51,27000.0,18.4462,18.4519,18.4292,18.4349,27000.0
2005-09-13 15:10:00,32.51,32.52,32.5,32.51,75600.0,18.4349,18.4406,18.4292,18.4349,75600.0
2005-09-13 15:15:00,32.51,32.51,32.49,32.5,32400.0,18.4349,18.4349,18.4236,18.4292,32400.0
2005-09-13 15:20:00,32.51,32.51,32.49,32.51,36900.0,18.4349,18.4349,18.4236,18.4349,36900.0
2005-09-13 15:25:00,32.49,32.51,32.49,32.5,17200.0,18.4236,18.4349,18.4236,18.4292,17200.0
2005-09-13 15:30:00,32.51,32.52,32.5,32.5,102300.0,18.4349,18.4406,18.4292,18.4292,102300.0
2005-09-13 15:35:00,32.5,32.51,32.47,32.48,77400.0,18.4292,18.4349,18.4122,18.4179,77400.0
2005-09-13 15:40:00,32.47,32.48,32.43,32.43,77800.0,18.4122,18.4179,18.3895,18.3895,77800.0
2005-09-13 15:45:00,32.43,32.43,32.4,32.43,98300.0,18.3895,18.3895,18.3725,18.3895,98300.0
2005-09-13 15:50:00,32.43,32.44,32.41,32.41,32600.0,18.3895,18.3952,18.3782,18.3782,32600.0
2005-09-13 15:55:00,32.42,32.44,32.4,32.42,62600.0,18.3839,18.3952,18.3725,18.3839,62600.0
2005-09-14 09:30:00,32.52,32.6,32.5,32.59,37400.0,18.4406,18.4859,18.4292,18.4803,37400.0
2005-09-14 09:35:00,32.59,32.62,32.54,32.55,12200.0,18.4803,18.4973,18.4519,18.4576,12200.0
2005-09-14 09:40:00,32.56,32.61,32.5,32.51,22900.0,18.4633,18.4916,18.4292,18.4349,22900.0
2005-09-14 09:45:00,32.51,32.57,32.5,32.57,23500.0,18.4349,18.4689,18.4292,18.4689,23500.0
2005-09-14 09:50:00,32.57,32.6,32.55,32.58,31800.0,18.4689,18.4859,18.4576,18.4746,31800.0
2005-09-14 09:55:00,32.59,32.6,32.51,32.54,23800.0,18.4803,18.4859,18.4349,18.4519,23800.0
2005-09-14 10:00:00,32.54,32.56,32.51,32.55,47300.0,18.4519,18.4633,18.4349,18.4576,47300.0
2005-09-14 10:05:00,32.55,32.55,32.51,32.52,21200.0,18.4576,18.4576,18.4349,18.4406,21200.0
2005-09-14 10:10:00,32.52,32.59,32.51,32.57,13700.0,18.4406,18.4803,18.4349,18.4689,13700.0
2005-09-14 10:15:00,32.57,32.58,32.5,32.55,27200.0,18.4689,18.4746,18.4292,18.4576,27200.0
2005-09-14 10:20:00,32.56,32.59,32.56,32.59,10900.0,18.4633,18.4803,18.4633,18.4803,10900.0
2005-09-14 10:25:00,32.59,32.61,32.57,32.57,68800.0,18.4803,18.4916,18.4689,18.4689,68800.0
2005-09-14 10:30:00,32.58,32.61,32.56,32.61,43100.0,18.4746,18.4916,18.4633,18.4916,43100.0
2005-09-14 10:35:00,32.61,32.62,32.57,32.59,17200.0,18.4916,18.4973,18.4689,18.4803,17200.0
2005-09-14 10:40:00,32.58,32.62,32.57,32.59,11500.0,18.4746,18.4973,18.4689,18.4803,11500.0
2005-09-14 10:45:00,32.59,32.61,32.57,32.59,17300.0,18.4803,18.4916,18.4689,18.4803,17300.0
2005-09-14 10:50:00,32.59,32.62,32.59,32.6,10200.0,18.4803,18.4973,18.4803,18.4859,10200.0
2005-09-14 10:55:00,32.6,32.6,32.57,32.57,20700.0,18.4859,18.4859,18.4689,18.4689,20700.0
2005-09-14 11:00:00,32.57,32.59,32.56,32.58,31400.0,18.4689,18.4803,18.4633,18.4746,31400.0
2005-09-14 11:05:00,32.57,32.59,32.56,32.57,19700.0,18.4689,18.4803,18.4633,18.4689,19700.0
2005-09-14 11:10:00,32.58,32.61,32.57,32.57,35100.0,18.4746,18.4916,18.4689,18.4689,35100.0
2005-09-14 11:15:00,32.57,32.59,32.56,32.57,27800.0,18.4689,18.4803,18.4633,18.4689,27800.0
2005-09-14 11:20:00,32.57,32.58,32.55,32.56,15000.0,18.4689,18.4746,18.4576,18.4633,15000.0
2005-09-14 11:25:00,32.55,32.57,32.55,32.56,10200.0,18.4576,18.4689,18.4576,18.4633,10200.0
2005-09-14 11:30:00,32.56,32.56,32.54,32.54,19300.0,18.4633,18.4633,18.4519,18.4519,19300.0
2005-09-14 11:35:00,32.55,32.59,32.54,32.59,34200.0,18.4576,18.4803,18.4519,18.4803,34200.0
2005-09-14 11:40:00,32.59,32.6,32.57,32.59,19000.0,18.4803,18.4859,18.4689,18.4803,19000.0
2005-09-14 11:45:00,32.58,32.61,32.57,32.6,15000.0,18.4746,18.4916,18.4689,18.4859,15000.0
2005-09-14 11:50:00,32.6,32.62,32.6,32.61,20400.0,18.4859,18.4973,18.4859,18.4916,20400.0
2005-09-14 11:55:00,32.6,32.61,32.59,32.61,12000.0,18.4859,18.4916,18.4803,18.4916,12000.0
2005-09-14 12:00:00,32.6,32.6,32.58,32.59,7700.0,18.4859,18.4859,18.4746,18.4803,7700.0
2005-09-14 12:05:00,32.58,32.65,32.58,32.63,26700.0,18.4746,18.5143,18.4746,18.5029,26700.0
2005-09-14 12:10:00,32.64,32.65,32.63,32.63,12200.0,18.5086,18.5143,18.5029,18.5029,12200.0
2005-09-14 12:15:00,32.63,32.64,32.62,32.63,24800.0,18.5029,18.5086,18.4973,18.5029,24800.0
2005-09-14 12:20:00,32.63,32.64,32.63,32.64,7900.0,18.5029,18.5086,18.5029,18.5086,7900.0
2005-09-14 12:25:00,32.64,32.64,32.59,32.62,23500.0,18.5086,18.5086,18.4803,18.4973,23500.0
2005-09-14 12:30:00,32.61,32.62,32.59,32.6,35400.0,18.4916,18.4973,18.4803,18.4859,35400.0
2005-09-14 12:35:00,32.61,32.63,32.61,32.62,9500.0,18.4916,18.5029,18.4916,18.4973,9500.0
2005-09-14 12:40:00,32.62,32.64,32.62,32.63,10700.0,18.4973,18.5086,18.4973,18.5029,10700.0
2005-09-14 12:45:00,32.63,32.66,32.63,32.65,10100.0,18.5029,18.52,18.5029,18.5143,10100.0
2005-09-14 12:50:00,32.65,32.66,32.65,32.65,12400.0,18.5143,18.52,18.5143,18.5143,12400.0
2005-09-14 12:55:00,32.66,32.72,32.66,32.7,24500.0,18.52,18.554,18.52,18.5426,24500.0
2005-09-14 13:00:00,32.7,32.71,32.64,32.64,31200.0,18.5426,18.5483,18.5086,18.5086,31200.0
2005-09-14 13:05:00,32.67,32.7,32.66,32.7,19100.0,18.5256,18.5426,18.52,18.5426,19100.0
2005-09-14 13:10:00,32.7,32.71,32.68,32.68,35700.0,18.5426,18.5483,18.5313,18.5313,35700.0
2005-09-14 13:15:00,32.69,32.74,32.68,32.74,27600.0,18.537,18.5653,18.5313,18.5653,27600.0
2005-09-14 13:20:00,32.74,32.74,32.73,32.73,37900.0,18.5653,18.5653,18.5597,18.5597,37900.0
2005-09-14 13:25:00,32.73,32.74,32.72,32.72,33400.0,18.5597,18.5653,18.554,18.554,33400.0
2005-09-14 13:30:00,32.72,32.72,32.69,32.69,10800.0,18.554,18.554,18.537,18.537,10800.0
2005-09-14 13:35:00,32.69,32.69,32.61,32.62,37000.0,18.537,18.537,18.4916,18.4973,37000.0
2005-09-14 13:40:00,32.62,32.62,32.57,32.6,37700.0,18.4973,18.4973,18.4689,18.4859,37700.0
2005-09-14 13:45:00,32.6,32.62,32.58,32.6,29100.0,18.4859,18.4973,18.4746,18.4859,29100.0
2005-09-14 13:50:00,32.61,32.66,32.6,32.65,26900.0,18.4916,18.52,18.4859,18.5143,26900.0
2005-09-14 13:55:00,32.65,32.71,32.65,32.7,16800.0,18.5143,18.5483,18.5143,18.5426,16800.0
2005-09-14 14:00:00,32.71,32.71,32.69,32.69,23000.0,18.5483,18.5483,18.537,18.537,23000.0
2005-09-14 14:05:00,32.69,32.72,32.69,32.69,23200.0,18.537,18.554,18.537,18.537,23200.0
2005-09-14 14:10:00,32.7,32.71,32.69,32.7,72100.0,18.5426,18.5483,18.537,18.5426,72100.0
2005-09-14 14:15:00,32.69,32.69,32.55,32.56,48400.0,18.537,18.537,18.4576,18.4633,48400.0
2005-09-14 14:20:00,32.55,32.58,32.53,32.54,18700.0,18.4576,18.4746,18.4462,18.4519,18700.0
2005-09-14 14:25:00,32.54,32.55,32.51,32.53,35900.0,18.4519,18.4576,18.4349,18.4462,35900.0
2005-09-14 14:30:00,32.54,32.54,32.5,32.5,40600.0,18.4519,18.4519,18.4292,18.4292,40600.0
2005-09-14 14:35:00,32.5,32.52,32.49,32.49,43100.0,18.4292,18.4406,18.4236,18.4236,43100.0
2005-09-14 14:40:00,32.5,32.5,32.48,32.49,37200.0,18.4292,18.4292,18.4179,18.4236,37200.0
2005-09-14 14:45:00,32.49,32.5,32.48,32.49,17500.0,18.4236,18.4292,18.4179,18.4236,17500.0
2005-09-14 14:50:00,32.49,32.5,32.48,32.5,40900.0,18.4236,18.4292,18.4179,18.4292,40900.0
2005-09-14 14:55:00,32.49,32.5,32.48,32.49,11900.0,18.4236,18.4292,18.4179,18.4236,11900.0
2005-09-14 15:00:00,32.49,32.5,32.47,32.47,34700.0,18.4236,18.4292,18.4122,18.4122,34700.0
2005-09-14 15:05:00,32.47,32.49,32.47,32.48,21700.0,18.4122,18.4236,18.4122,18.4179,21700.0
2005-09-14 15:10:00,32.48,32.5,32.46,32.49,48500.0,18.4179,18.4292,18.4065,18.4236,48500.0
2005-09-14 15:15:00,32.49,32.5,32.47,32.49,13100.0,18.4236,18.4292,18.4122,18.4236,13100.0
2005-09-14 15:20:00,32.49,32.51,32.49,32.51,67600.0,18.4236,18.4349,18.4236,18.4349,67600.0
2005-09-14 15:25:00,32.51,32.51,32.49,32.5,72500.0,18.4349,18.4349,18.4236,18.4292,72500.0
2005-09-14 15:30:00,32.5,32.51,32.49,32.5,57600.0,18.4292,18.4349,18.4236,18.4292,57600.0
2005-09-14 15:35:00,32.5,32.5,32.48,32.49,275000.0,18.4292,18.4292,18.4179,18.4236,275000.0
2005-09-14 15:40:00,32.48,32.49,32.47,32.47,72600.0,18.4179,18.4236,18.4122,18.4122,72600.0
2005-09-14 15:45:00,32.48,32.49,32.42,32.44,66700.0,18.4179,18.4236,18.3839,18.3952,66700.0
2005-09-14 15:50:00,32.43,32.44,32.38,32.38,77700.0,18.3895,18.3952,18.3612,18.3612,77700.0
2005-09-14 15:55:00,32.38,32.4,32.35,32.39,81200.0,18.3612,18.3725,18.3442,18.3669,81200.0
2005-09-15 09:30:00,32.41,32.52,32.41,32.51,67200.0,18.3782,18.4406,18.3782,18.4349,67200.0
2005-09-15 09:35:00,32.53,32.55,32.49,32.55,22400.0,18.4462,18.4576,18.4236,18.4576,22400.0
2005-09-15 09:40:00,32.54,32.54,32.48,32.49,10000.0,18.4519,18.4519,18.4179,18.4236,10000.0
2005-09-15 09:45:00,32.48,32.49,32.4,32.44,13500.0,18.4179,18.4236,18.3725,18.3952,13500.0
2005-09-15 09:50:00,32.43,32.43,32.41,32.43,12900.0,18.3895,18.3895,18.3782,18.3895,12900.0
2005-09-15 09:55:00,32.43,32.51,32.41,32.48,17600.0,18.3895,18.4349,18.3782,18.4179,17600.0
2005-09-15 10:00:00,32.49,32.5,32.46,32.48,19700.0,18.4236,18.4292,18.4065,18.4179,19700.0
2005-09-15 10:05:00,32.48,32.49,32.46,32.47,11700.0,18.4179,18.4236,18.4065,18.4122,11700.0
2005-09-15 10:10:00,32.47,32.48,32.46,32.46,7300.0,18.4122,18.4179,18.4065,18.4065,7300.0
2005-09-15 10:15:00,32.46,32.46,32.41,32.41,17100.0,18.4065,18.4065,18.3782,18.3782,17100.0
2005-09-15 10:20:00,32.4,32.42,32.4,32.42,15800.0,18.3725,18.3839,18.3725,18.3839,15800.0
2005-09-15 10:25:00,32.41,32.41,32.38,32.38,32100.0,18.3782,18.3782,18.3612,18.3612,32100.0
2005-09-15 10:30:00,32.38,32.42,32.37,32.39,37300.0,18.3612,18.3839,18.3555,18.3669,37300.0
2005-09-15 10:35:00,32.38,32.39,32.32,32.32,48700.0,18.3612,18.3669,18.3272,18.3272,48700.0
2005-09-15 10:40:00,32.34,32.36,32.31,32.33,12300.0,18.3385,18.3498,18.3215,18.3328,12300.0
2005-09-15 10:45:00,32.31,32.33,32.26,32.26,36900.0,18.3215,18.3328,18.2931,18.2931,36900.0
2005-09-15 10:50:00,32.25,32.34,32.25,32.33,38900.0,18.2875,18.3385,18.2875,18.3328,38900.0
2005-09-15 10:55:00,32.32,32.33,32.31,32.31,14100.0,18.3272,18.3328,18.3215,18.3215,14100.0
2005-09-15 11:00:00,32.31,32.36,32.3,32.35,20700.0,18.3215,18.3498,18.3158,18.3442,20700.0
2005-09-15 11:05:00,32.34,32.35,32.3,32.31,16900.0,18.3385,18.3442,18.3158,18.3215,16900.0
2005-09-15 11:10:00,32.31,32.31,32.25,32.25,54200.0,18.3215,18.3215,18.2875,18.2875,54200.0
2005-09-15 11:15:00,32.25,32.26,32.22,32.26,14700.0,18.2875,18.2931,18.2705,18.2931,14700.0
2005-09-15 11:20:00,32.25,32.27,32.22,32.22,51300.0,18.2875,18.2988,18.2705,18.2705,51300.0
2005-09-15 11:25:00,32.23,32.25,32.22,32.25,8300.0,18.2761,18.2875,18.2705,18.2875,8300.0
2005-09-15 11:30:00,32.24,32.24,32.21,32.22,9300.0,18.2818,18.2818,18.2648,18.2705,9300.0
2005-09-15 11:35:00,32.22,32.23,32.2,32.22,17300.0,18.2705,18.2761,18.2591,18.2705,17300.0
2005-09-15 11:40:00,32.23,32.28,32.23,32.28,20400.0,18.2761,18.3045,18.2761,18.3045,20400.0
2005-09-15 11:45:00,32.28,32.29,32.27,32.28,18400.0,18.3045,18.3102,18.2988,18.3045,18400.0
2005-09-15 11:50:00,32.29,32.31,32.28,32.3,18300.0,18.3102,18.3215,18.3045,18.3158,18300.0
2005-09-15 11:55:00,32.3,32.31,32.27,32.28,11000.0,18.3158,18.3215,18.2988,18.3045,11000.0
2005-09-15 12:00:00,32.27,32.28,32.18,32.21,29600.0,18.2988,18.3045,18.2478,18.2648,29600.0
2005-09-15 12:05:00,32.22,32.22,32.18,32.2,21900.0,18.2705,18.2705,18.2478,18.2591,21900.0
2005-09-15 12:10:00,32.19,32.2,32.18,32.19,13900.0,18.2534,18.2591,18.2478,18.2534,13900.0
2005-09-15 12:15:00,32.2,32.23,32.18,32.23,13200.0,18.2591,18.2761,18.2478,18.2761,13200.0
2005-09-15 12:20:00,32.23,32.23,32.18,32.21,7500.0,18.2761,18.2761,18.2478,18.2648,7500.0
2005-09-15 12:25:00,32.2,32.21,32.17,32.2,14700.0,18.2591,18.2648,18.2421,18.2591,14700.0
2005-09-15 12:30:00,32.2,32.22,32.19,32.21,9000.0,18.2591,18.2705,18.2534,18.2648,9000.0
2005-09-15 12:35:00,32.21,32.23,32.2,32.21,9400.0,18.2648,18.2761,18.2591,18.2648,9400.0
2005-09-15 12:40:00,32.19,32.24,32.19,32.22,11700.0,18.2534,18.2818,18.2534,18.2705,11700.0
2005-09-15 12:45:00,32.23,32.24,32.18,32.2,30800.0,18.2761,18.2818,18.2478,18.2591,30800.0
2005-09-15 12:50:00,32.2,32.26,32.2,32.23,11700.0,18.2591,18.2931,18.2591,18.2761,11700.0
2005-09-15 12:55:00,32.22,32.26,32.22,32.26,15000.0,18.2705,18.2931,18.2705,18.2931,15000.0
2005-09-15 13:00:00,32.26,32.28,32.26,32.27,11200.0,18.2931,18.3045,18.2931,18.2988,11200.0
2005-09-15 13:05:00,32.27,32.31,32.27,32.31,22900.0,18.2988,18.3215,18.2988,18.3215,22900.0
2005-09-15 13:10:00,32.32,32.37,32.31,32.34,26600.0,18.3272,18.3555,18.3215,18.3385,26600.0
2005-09-15 13:15:00,32.36,32.39,32.35,32.37,18900.0,18.3498,18.3669,18.3442,18.3555,18900.0
2005-09-15 13:20:00,32.36,32.36,32.26,32.28,43600.0,18.3498,18.3498,18.2931,18.3045,43600.0
2005-09-15 13:25:00,32.29,32.31,32.25,32.26,16300.0,18.3102,18.3215,18.2875,18.2931,16300.0
2005-09-15 13:30:00,32.26,32.3,32.25,32.3,8700.0,18.2931,18.3158,18.2875,18.3158,8700.0
2005-09-15 13:35:00,32.3,32.3,32.26,32.28,11800.0,18.3158,18.3158,18.2931,18.3045,11800.0
2005-09-15 13:40:00,32.27,32.3,32.25,32.27,17000.0,18.2988,18.3158,18.2875,18.2988,17000.0
2005-09-15 13:45:00,32.27,32.29,32.26,32.28,13000.0,18.2988,18.3102,18.2931,18.3045,13000.0
2005-09-15 13:50:00,32.28,32.32,32.26,32.32,13500.0,18.3045,18.3272,18.2931,18.3272,13500.0
2005-09-15 13:55:00,32.29,32.3,32.26,32.28,28000.0,18.3102,18.3158,18.2931,18.3045,28000.0
2005-09-15 14:00:00,32.27,32.27,32.15,32.16,57000.0,18.2988,18.2988,18.2308,18.2364,57000.0
2005-09-15 14:05:00,32.16,32.22,32.15,32.21,44400.0,18.2364,18.2705,18.2308,18.2648,44400.0
2005-09-15 14:10:00,32.21,32.22,32.19,32.2,17200.0,18.2648,18.2705,18.2534,18.2591,17200.0
2005-09-15 14:15:00,32.19,32.22,32.19,32.21,22300.0,18.2534,18.2705,18.2534,18.2648,22300.0
2005-09-15 14:20:00,32.2,32.23,32.19,32.2,11800.0,18.2591,18.2761,18.2534,18.2591,11800.0
2005-09-15 14:25:00,32.21,32.23,32.2,32.21,17100.0,18.2648,18.2761,18.2591,18.2648,17100.0
2005-09-15 14:30:00,32.21,32.27,32.21,32.25,19700.0,18.2648,18.2988,18.2648,18.2875,19700.0
2005-09-15 14:35:00,32.25,32.26,32.24,32.24,16300.0,18.2875,18.2931,18.2818,18.2818,16300.0
2005-09-15 14:40:00,32.24,32.26,32.22,32.25,32400.0,18.2818,18.2931,18.2705,18.2875,32400.0
2005-09-15 14:45:00,32.24,32.26,32.23,32.24,13600.0,18.2818,18.2931,18.2761,18.2818,13600.0
2005-09-15 14:50:00,32.23,32.26,32.23,32.24,14600.0,18.2761,18.2931,18.2761,18.2818,14600.0
2005-09-15 14:55:00,32.23,32.23,32.21,32.21,11900.0,18.2761,18.2761,18.2648,18.2648,11900.0
2005-09-15 15:00:00,32.2,32.22,32.18,32.22,29200.0,18.2591,18.2705,18.2478,18.2705,29200.0
2005-09-15 15:05:00,32.21,32.22,32.18,32.19,21900.0,18.2648,18.2705,18.2478,18.2534,21900.0
2005-09-15 15:10:00,32.19,32.21,32.16,32.19,22900.0,18.2534,18.2648,18.2364,18.2534,22900.0
2005-09-15 15:15:00,32.19,32.2,32.17,32.18,35500.0,18.2534,18.2591,18.2421,18.2478,35500.0
2005-09-15 15:20:00,32.18,32.2,32.15,32.18,27700.0,18.2478,18.2591,18.2308,18.2478,27700.0
2005-09-15 15:25:00,32.18,32.2,32.15,32.17,26600.0,18.2478,18.2591,18.2308,18.2421,26600.0
2005-09-15 15:30:00,32.16,32.17,32.1,32.1,57800.0,18.2364,18.2421,18.2024,18.2024,57800.0
2005-09-15 15:35:00,32.1,32.15,32.09,32.15,25700.0,18.2024,18.2308,18.1967,18.2308,25700.0
2005-09-15 15:40:00,32.15,32.22,32.14,32.17,63200.0,18.2308,18.2705,18.2251,18.2421,63200.0
2005-09-15 15:45:00,32.17,32.17,32.11,32.16,50500.0,18.2421,18.2421,18.2081,18.2364,50500.0
2005-09-15 15:50:00,32.17,32.18,32.15,32.15,48400.0,18.2421,18.2478,18.2308,18.2308,48400.0
2005-09-15 15:55:00,32.15,32.18,32.14,32.16,56000.0,18.2308,18.2478,18.2251,18.2364,56000.0
2005-09-16 09:30:00,32.37,32.42,32.36,32.41,632100.0,18.3555,18.3839,18.3498,18.3782,632100.0
2005-09-16 09:35:00,32.4,32.5,32.4,32.47,44600.0,18.3725,18.4292,18.3725,18.4122,44600.0
2005-09-16 09:40:00,32.48,32.54,32.47,32.5,184400.0,18.4179,18.4519,18.4122,18.4292,184400.0
2005-09-16 09:45:00,32.5,32.55,32.49,32.52,67100.0,18.4292,18.4576,18.4236,18.4406,67100.0
2005-09-16 09:50:00,32.53,32.57,32.49,32.51,48500.0,18.4462,18.4689,18.4236,18.4349,48500.0
2005-09-16 09:55:00,32.51,32.53,32.49,32.5,52500.0,18.4349,18.4462,18.4236,18.4292,52500.0
2005-09-16 10:00:00,32.5,32.53,32.5,32.51,55600.0,18.4292,18.4462,18.4292,18.4349,55600.0
2005-09-16 10:05:00,32.51,32.56,32.49,32.56,41300.0,18.4349,18.4633,18.4236,18.4633,41300.0
2005-09-16 10:10:00,32.53,32.53,32.5,32.5,19100.0,18.4462,18.4462,18.4292,18.4292,19100.0
2005-09-16 10:15:00,32.5,32.51,32.49,32.49,28200.0,18.4292,18.4349,18.4236,18.4236,28200.0
2005-09-16 10:20:00,32.5,32.52,32.49,32.5,38200.0,18.4292,18.4406,18.4236,18.4292,38200.0
2005-09-16 10:25:00,32.49,32.52,32.49,32.49,10500.0,18.4236,18.4406,18.4236,18.4236,10500.0
2005-09-16 10:30:00,32.5,32.5,32.49,32.49,28000.0,18.4292,18.4292,18.4236,18.4236,28000.0
2005-09-16 10:35:00,32.49,32.52,32.49,32.51,15100.0,18.4236,18.4406,18.4236,18.4349,15100.0
2005-09-16 10:40:00,32.51,32.52,32.5,32.5,22400.0,18.4349,18.4406,18.4292,18.4292,22400.0
2005-09-16 10:45:00,32.49,32.52,32.49,32.49,21600.0,18.4236,18.4406,18.4236,18.4236,21600.0
2005-09-16 10:50:00,32.49,32.51,32.49,32.5,26900.0,18.4236,18.4349,18.4236,18.4292,26900.0
2005-09-16 10:55:00,32.5,32.51,32.49,32.5,35200.0,18.4292,18.4349,18.4236,18.4292,35200.0
2005-09-16 11:00:00,32.5,32.51,32.5,32.5,15900.0,18.4292,18.4349,18.4292,18.4292,15900.0
2005-09-16 11:05:00,32.5,32.51,32.5,32.5,24800.0,18.4292,18.4349,18.4292,18.4292,24800.0
2005-09-16 11:10:00,32.5,32.53,32.5,32.53,15400.0,18.4292,18.4462,18.4292,18.4462,15400.0
2005-09-16 11:15:00,32.53,32.59,32.53,32.58,20000.0,18.4462,18.4803,18.4462,18.4746,20000.0
2005-09-16 11:20:00,32.58,32.58,32.56,32.56,20800.0,18.4746,18.4746,18.4633,18.4633,20800.0
2005-09-16 11:25:00,32.57,32.58,32.56,32.56,17500.0,18.4689,18.4746,18.4633,18.4633,17500.0
2005-09-16 11:30:00,32.57,32.59,32.54,32.54,22700.0,18.4689,18.4803,18.4519,18.4519,22700.0
2005-09-16 11:35:00,32.54,32.56,32.52,32.54,16200.0,18.4519,18.4633,18.4406,18.4519,16200.0
2005-09-16 11:40:00,32.55,32.61,32.55,32.61,32800.0,18.4576,18.4916,18.4576,18.4916,32800.0
2005-09-16 11:45:00,32.59,32.6,32.55,32.55,10400.0,18.4803,18.4859,18.4576,18.4576,10400.0
2005-09-16 11:50:00,32.55,32.59,32.55,32.58,16900.0,18.4576,18.4803,18.4576,18.4746,16900.0
2005-09-16 11:55:00,32.62,32.62,32.54,32.56,42700.0,18.4973,18.4973,18.4519,18.4633,42700.0
2005-09-16 12:00:00,32.57,32.58,32.56,32.58,13900.0,18.4689,18.4746,18.4633,18.4746,13900.0
2005-09-16 12:05:00,32.57,32.62,32.57,32.6,61900.0,18.4689,18.4973,18.4689,18.4859,61900.0
2005-09-16 12:10:00,32.59,32.61,32.57,32.59,15500.0,18.4803,18.4916,18.4689,18.4803,15500.0
2005-09-16 12:15:00,32.59,32.65,32.58,32.59,24000.0,18.4803,18.5143,18.4746,18.4803,24000.0
2005-09-16 12:20:00,32.58,32.6,32.58,32.58,7500.0,18.4746,18.4859,18.4746,18.4746,7500.0
2005-09-16 12:25:00,32.58,32.58,32.56,32.57,14700.0,18.4746,18.4746,18.4633,18.4689,14700.0
2005-09-16 12:30:00,32.57,32.58,32.56,32.57,9600.0,18.4689,18.4746,18.4633,18.4689,9600.0
2005-09-16 12:35:00,32.57,32.58,32.54,32.56,15400.0,18.4689,18.4746,18.4519,18.4633,15400.0
2005-09-16 12:40:00,32.57,32.61,32.56,32.58,18000.0,18.4689,18.4916,18.4633,18.4746,18000.0
2005-09-16 12:45:00,32.59,32.61,32.57,32.6,17400.0,18.4803,18.4916,18.4689,18.4859,17400.0
2005-09-16 12:50:00,32.59,32.61,32.57,32.57,6000.0,18.4803,18.4916,18.4689,18.4689,6000.0
2005-09-16 12:55:00,32.59,32.6,32.57,32.57,5400.0,18.4803,18.4859,18.4689,18.4689,5400.0
2005-09-16 13:00:00,32.58,32.58,32.56,32.58,8400.0,18.4746,18.4746,18.4633,18.4746,8400.0
2005-09-16 13:05:00,32.57,32.58,32.52,32.53,12500.0,18.4689,18.4746,18.4406,18.4462,12500.0
2005-09-16 13:10:00,32.53,32.57,32.51,32.57,11800.0,18.4462,18.4689,18.4349,18.4689,11800.0
2005-09-16 13:15:00,32.57,32.58,32.54,32.56,28200.0,18.4689,18.4746,18.4519,18.4633,28200.0
2005-09-16 13:20:00,32.55,32.55,32.52,32.54,13500.0,18.4576,18.4576,18.4406,18.4519,13500.0
2005-09-16 13:25:00,32.54,32.54,32.51,32.52,17600.0,18.4519,18.4519,18.4349,18.4406,17600.0
2005-09-16 13:30:00,32.52,32.52,32.5,32.51,22100.0,18.4406,18.4406,18.4292,18.4349,22100.0
2005-09-16 13:35:00,32.51,32.54,32.5,32.52,31700.0,18.4349,18.4519,18.4292,18.4406,31700.0
2005-09-16 13:40:00,32.52,32.54,32.5,32.51,19500.0,18.4406,18.4519,18.4292,18.4349,19500.0
2005-09-16 13:45:00,32.51,32.59,32.51,32.59,23100.0,18.4349,18.4803,18.4349,18.4803,23100.0
2005-09-16 13:50:00,32.6,32.62,32.57,32.57,27100.0,18.4859,18.4973,18.4689,18.4689,27100.0
2005-09-16 13:55:00,32.59,32.59,32.55,32.55,12100.0,18.4803,18.4803,18.4576,18.4576,12100.0
2005-09-16 14:00:00,32.55,32.6,32.52,32.54,56700.0,18.4576,18.4859,18.4406,18.4519,56700.0
2005-09-16 14:05:00,32.54,32.54,32.51,32.54,27800.0,18.4519,18.4519,18.4349,18.4519,27800.0
2005-09-16 14:10:00,32.53,32.54,32.5,32.52,28500.0,18.4462,18.4519,18.4292,18.4406,28500.0
2005-09-16 14:15:00,32.51,32.53,32.5,32.53,12600.0,18.4349,18.4462,18.4292,18.4462,12600.0
2005-09-16 14:20:00,32.52,32.54,32.51,32.51,17000.0,18.4406,18.4519,18.4349,18.4349,17000.0
2005-09-16 14:25:00,32.51,32.52,32.5,32.5,16300.0,18.4349,18.4406,18.4292,18.4292,16300.0
2005-09-16 14:30:00,32.51,32.52,32.49,32.5,38800.0,18.4349,18.4406,18.4236,18.4292,38800.0
2005-09-16 14:35:00,32.5,32.53,32.49,32.53,25300.0,18.4292,18.4462,18.4236,18.4462,25300.0
2005-09-16 14:40:00,32.52,32.55,32.49,32.49,31200.0,18.4406,18.4576,18.4236,18.4236,31200.0
2005-09-16 14:45:00,32.5,32.52,32.5,32.51,26000.0,18.4292,18.4406,18.4292,18.4349,26000.0
2005-09-16 14:50:00,32.5,32.53,32.49,32.52,34200.0,18.4292,18.4462,18.4236,18.4406,34200.0
2005-09-16 14:55:00,32.51,32.54,32.51,32.51,12800.0,18.4349,18.4519,18.4349,18.4349,12800.0
2005-09-16 15:00:00,32.52,32.58,32.51,32.57,25400.0,18.4406,18.4746,18.4349,18.4689,25400.0
2005-09-16 15:05:00,32.56,32.6,32.54,32.55,18800.0,18.4633,18.4859,18.4519,18.4576,18800.0
2005-09-16 15:10:00,32.55,32.61,32.54,32.6,24800.0,18.4576,18.4916,18.4519,18.4859,24800.0
2005-09-16 15:15:00,32.61,32.63,32.56,32.62,39800.0,18.4916,18.5029,18.4633,18.4973,39800.0
2005-09-16 15:20:00,32.63,32.65,32.59,32.62,23000.0,18.5029,18.5143,18.4803,18.4973,23000.0
2005-09-16 15:25:00,32.62,32.62,32.58,32.59,26200.0,18.4973,18.4973,18.4746,18.4803,26200.0
2005-09-16 15:30:00,32.59,32.64,32.59,32.6,64600.0,18.4803,18.5086,18.4803,18.4859,64600.0
2005-09-16 15:35:00,32.61,32.62,32.6,32.6,46300.0,18.4916,18.4973,18.4859,18.4859,46300.0
2005-09-16 15:40:00,32.6,32.65,32.6,32.65,50100.0,18.4859,18.5143,18.4859,18.5143,50100.0
2005-09-16 15:45:00,32.64,32.65,32.6,32.6,57400.0,18.5086,18.5143,18.4859,18.4859,57400.0
2005-09-16 15:50:00,32.6,32.63,32.58,32.6,65000.0,18.4859,18.5029,18.4746,18.4859,65000.0
2005-09-16 15:55:00,32.6,32.67,32.6,32.64,116700.0,18.4859,18.5256,18.4859,18.5086,116700.0
2005-09-19 09:30:00,32.63,32.63,32.52,32.57,49700.0,18.5029,18.5029,18.4406,18.4689,49700.0
2005-09-19 09:35:00,32.57,32.6,32.52,32.53,11700.0,18.4689,18.4859,18.4406,18.4462,11700.0
2005-09-19 09:40:00,32.52,32.53,32.44,32.49,14500.0,18.4406,18.4462,18.3952,18.4236,14500.0
2005-09-19 09:45:00,32.49,32.5,32.4,32.42,8700.0,18.4236,18.4292,18.3725,18.3839,8700.0
2005-09-19 09:50:00,32.41,32.45,32.41,32.43,19800.0,18.3782,18.4009,18.3782,18.3895,19800.0
2005-09-19 09:55:00,32.43,32.52,32.41,32.52,19100.0,18.3895,18.4406,18.3782,18.4406,19100.0
2005-09-19 10:00:00,32.52,32.55,32.52,32.53,19500.0,18.4406,18.4576,18.4406,18.4462,19500.0
2005-09-19 10:05:00,32.53,32.53,32.5,32.5,23100.0,18.4462,18.4462,18.4292,18.4292,23100.0
2005-09-19 10:10:00,32.5,32.52,32.48,32.48,13600.0,18.4292,18.4406,18.4179,18.4179,13600.0
2005-09-19 10:15:00,32.5,32.5,32.46,32.46,18000.0,18.4292,18.4292,18.4065,18.4065,18000.0
2005-09-19 10:20:00,32.46,32.5,32.46,32.49,9100.0,18.4065,18.4292,18.4065,18.4236,9100.0
2005-09-19 10:25:00,32.49,32.52,32.49,32.51,12800.0,18.4236,18.4406,18.4236,18.4349,12800.0
2005-09-19 10:30:00,32.51,32.55,32.51,32.54,21600.0,18.4349,18.4576,18.4349,18.4519,21600.0
2005-09-19 10:35:00,32.55,32.58,32.54,32.58,19200.0,18.4576,18.4746,18.4519,18.4746,19200.0
2005-09-19 10:40:00,32.57,32.62,32.56,32.62,19300.0,18.4689,18.4973,18.4633,18.4973,19300.0
2005-09-19 10:45:00,32.62,32.67,32.62,32.62,68400.0,18.4973,18.5256,18.4973,18.4973,68400.0
2005-09-19 10:50:00,32.62,32.63,32.59,32.61,26300.0,18.4973,18.5029,18.4803,18.4916,26300.0
2005-09-19 10:55:00,32.61,32.61,32.57,32.6,11900.0,18.4916,18.4916,18.4689,18.4859,11900.0
2005-09-19 11:00:00,32.6,32.61,32.59,32.61,17400.0,18.4859,18.4916,18.4803,18.4916,17400.0
2005-09-19 11:05:00,32.61,32.62,32.55,32.6,30600.0,18.4916,18.4973,18.4576,18.4859,30600.0
2005-09-19 11:10:00,32.6,32.61,32.59,32.6,22500.0,18.4859,18.4916,18.4803,18.4859,22500.0
2005-09-19 11:15:00,32.6,32.61,32.55,32.56,33100.0,18.4859,18.4916,18.4576,18.4633,33100.0
2005-09-19 11:20:00,32.55,32.57,32.54,32.56,13000.0,18.4576,18.4689,18.4519,18.4633,13000.0
2005-09-19 11:25:00,32.57,32.57,32.51,32.55,15000.0,18.4689,18.4689,18.4349,18.4576,15000.0
2005-09-19 11:30:00,32.55,32.55,32.52,32.53,7800.0,18.4576,18.4576,18.4406,18.4462,7800.0
2005-09-19 11:35:00,32.53,32.53,32.5,32.51,12100.0,18.4462,18.4462,18.4292,18.4349,12100.0
2005-09-19 11:40:00,32.51,32.52,32.5,32.51,12300.0,18.4349,18.4406,18.4292,18.4349,12300.0
2005-09-19 11:45:00,32.51,32.54,32.51,32.53,9300.0,18.4349,18.4519,18.4349,18.4462,9300.0
2005-09-19 11:50:00,32.53,32.58,32.5,32.54,19800.0,18.4462,18.4746,18.4292,18.4519,19800.0
2005-09-19 11:55:00,32.55,32.56,32.53,32.55,5200.0,18.4576,18.4633,18.4462,18.4576,5200.0
2005-09-19 12:00:00,32.55,32.55,32.53,32.53,6400.0,18.4576,18.4576,18.4462,18.4462,6400.0
2005-09-19 12:05:00,32.53,32.55,32.52,32.55,9000.0,18.4462,18.4576,18.4406,18.4576,9000.0
2005-09-19 12:10:00,32.55,32.57,32.54,32.56,11700.0,18.4576,18.4689,18.4519,18.4633,11700.0
2005-09-19 12:15:00,32.57,32.6,32.55,32.56,23600.0,18.4689,18.4859,18.4576,18.4633,23600.0
2005-09-19 12:20:00,32.55,32.6,32.54,32.58,14200.0,18.4576,18.4859,18.4519,18.4746,14200.0
2005-09-19 12:25:00,32.57,32.59,32.55,32.57,7200.0,18.4689,18.4803,18.4576,18.4689,7200.0
2005-09-19 12:30:00,32.57,32.57,32.55,32.56,8100.0,18.4689,18.4689,18.4576,18.4633,8100.0
2005-09-19 12:35:00,32.56,32.57,32.54,32.54,5500.0,18.4633,18.4689,18.4519,18.4519,5500.0
2005-09-19 12:40:00,32.55,32.56,32.54,32.55,32300.0,18.4576,18.4633,18.4519,18.4576,32300.0
2005-09-19 12:45:00,32.56,32.56,32.51,32.52,17800.0,18.4633,18.4633,18.4349,18.4406,17800.0
2005-09-19 12:50:00,32.52,32.53,32.51,32.51,7000.0,18.4406,18.4462,18.4349,18.4349,7000.0
2005-09-19 12:55:00,32.51,32.53,32.5,32.52,16600.0,18.4349,18.4462,18.4292,18.4406,16600.0
2005-09-19 13:00:00,32.52,32.52,32.5,32.5,10100.0,18.4406,18.4406,18.4292,18.4292,10100.0
2005-09-19 13:05:00,32.5,32.52,32.5,32.52,22900.0,18.4292,18.4406,18.4292,18.4406,22900.0
2005-09-19 13:10:00,32.52,32.53,32.49,32.5,20400.0,18.4406,18.4462,18.4236,18.4292,20400.0
2005-09-19 13:15:00,32.49,32.5,32.49,32.49,16800.0,18.4236,18.4292,18.4236,18.4236,16800.0
2005-09-19 13:20:00,32.49,32.5,32.49,32.5,19600.0,18.4236,18.4292,18.4236,18.4292,19600.0
2005-09-19 13:25:00,32.51,32.52,32.49,32.5,20800.0,18.4349,18.4406,18.4236,18.4292,20800.0
2005-09-19 13:30:00,32.5,32.52,32.5,32.52,20100.0,18.4292,18.4406,18.4292,18.4406,20100.0
2005-09-19 13:35:00,32.51,32.54,32.5,32.53,6800.0,18.4349,18.4519,18.4292,18.4462,6800.0
2005-09-19 13:40:00,32.53,32.54,32.52,32.54,11600.0,18.4462,18.4519,18.4406,18.4519,11600.0
2005-09-19 13:45:00,32.53,32.54,32.49,32.49,21300.0,18.4462,18.4519,18.4236,18.4236,21300.0
2005-09-19 13:50:00,32.49,32.55,32.49,32.54,17900.0,18.4236,18.4576,18.4236,18.4519,17900.0
2005-09-19 13:55:00,32.53,32.55,32.52,32.55,15100.0,18.4462,18.4576,18.4406,18.4576,15100.0
2005-09-19 14:00:00,32.55,32.56,32.51,32.52,17000.0,18.4576,18.4633,18.4349,18.4406,17000.0
2005-09-19 14:05:00,32.52,32.52,32.49,32.5,19700.0,18.4406,18.4406,18.4236,18.4292,19700.0
2005-09-19 14:10:00,32.5,32.53,32.49,32.52,16800.0,18.4292,18.4462,18.4236,18.4406,16800.0
2005-09-19 14:15:00,32.53,32.53,32.5,32.51,17400.0,18.4462,18.4462,18.4292,18.4349,17400.0
2005-09-19 14:20:00,32.51,32.52,32.49,32.51,25100.0,18.4349,18.4406,18.4236,18.4349,25100.0
2005-09-19 14:25:00,32.51,32.51,32.49,32.5,16500.0,18.4349,18.4349,18.4236,18.4292,16500.0
2005-09-19 14:30:00,32.5,32.51,32.49,32.5,18900.0,18.4292,18.4349,18.4236,18.4292,18900.0
2005-09-19 14:35:00,32.5,32.5,32.48,32.48,23600.0,18.4292,18.4292,18.4179,18.4179,23600.0
2005-09-19 14:40:00,32.49,32.51,32.49,32.49,33100.0,18.4236,18.4349,18.4236,18.4236,33100.0
2005-09-19 14:45:00,32.49,32.51,32.49,32.49,23300.0,18.4236,18.4349,18.4236,18.4236,23300.0
2005-09-19 14:50:00,32.49,32.53,32.49,32.53,12900.0,18.4236,18.4462,18.4236,18.4462,12900.0
2005-09-19 14:55:00,32.52,32.53,32.51,32.52,9600.0,18.4406,18.4462,18.4349,18.4406,9600.0
2005-09-19 15:00:00,32.52,32.53,32.5,32.51,18000.0,18.4406,18.4462,18.4292,18.4349,18000.0
2005-09-19 15:05:00,32.51,32.52,32.51,32.51,9400.0,18.4349,18.4406,18.4349,18.4349,9400.0
2005-09-19 15:10:00,32.52,32.53,32.51,32.51,14300.0,18.4406,18.4462,18.4349,18.4349,14300.0
2005-09-19 15:15:00,32.51,32.52,32.5,32.52,16900.0,18.4349,18.4406,18.4292,18.4406,16900.0
2005-09-19 15:20:00,32.51,32.52,32.5,32.5,30200.0,18.4349,18.4406,18.4292,18.4292,30200.0
2005-09-19 15:25:00,32.5,32.51,32.49,32.51,19900.0,18.4292,18.4349,18.4236,18.4349,19900.0
2005-09-19 15:30:00,32.5,32.52,32.5,32.5,23800.0,18.4292,18.4406,18.4292,18.4292,23800.0
2005-09-19 15:35:00,32.5,32.53,32.49,32.5,25800.0,18.4292,18.4462,18.4236,18.4292,25800.0
2005-09-19 15:40:00,32.5,32.51,32.49,32.49,77300.0,18.4292,18.4349,18.4236,18.4236,77300.0
2005-09-19 15:45:00,32.5,32.53,32.49,32.53,17600.0,18.4292,18.4462,18.4236,18.4462,17600.0
2005-09-19 15:50:00,32.53,32.53,32.48,32.5,37100.0,18.4462,18.4462,18.4179,18.4292,37100.0
2005-09-19 15:55:00,32.5,32.53,32.49,32.52,59600.0,18.4292,18.4462,18.4236,18.4406,59600.0
2005-09-20 09:30:00,32.5,32.53,32.48,32.53,20700.0,18.4292,18.4462,18.4179,18.4462,20700.0
2005-09-20 09:35:00,32.53,32.57,32.48,32.5,15200.0,18.4462,18.4689,18.4179,18.4292,15200.0
2005-09-20 09:40:00,32.48,32.48,32.45,32.46,11400.0,18.4179,18.4179,18.4009,18.4065,11400.0
2005-09-20 09:45:00,32.46,32.47,32.36,32.37,22000.0,18.4065,18.4122,18.3498,18.3555,22000.0
2005-09-20 09:50:00,32.35,32.4,32.32,32.4,9900.0,18.3442,18.3725,18.3272,18.3725,9900.0
2005-09-20 09:55:00,32.41,32.41,32.33,32.36,9600.0,18.3782,18.3782,18.3328,18.3498,9600.0
2005-09-20 10:00:00,32.37,32.4,32.37,32.38,34500.0,18.3555,18.3725,18.3555,18.3612,34500.0
2005-09-20 10:05:00,32.39,32.4,32.38,32.4,4100.0,18.3669,18.3725,18.3612,18.3725,4100.0
2005-09-20 10:10:00,32.39,32.42,32.37,32.42,14000.0,18.3669,18.3839,18.3555,18.3839,14000.0
2005-09-20 10:15:00,32.42,32.44,32.41,32.43,13500.0,18.3839,18.3952,18.3782,18.3895,13500.0
2005-09-20 10:20:00,32.42,32.43,32.38,32.4,14300.0,18.3839,18.3895,18.3612,18.3725,14300.0
2005-09-20 10:25:00,32.42,32.43,32.35,32.37,17200.0,18.3839,18.3895,18.3442,18.3555,17200.0
2005-09-20 10:30:00,32.37,32.42,32.37,32.4,13000.0,18.3555,18.3839,18.3555,18.3725,13000.0
2005-09-20 10:35:00,32.4,32.42,32.39,32.41,27500.0,18.3725,18.3839,18.3669,18.3782,27500.0
2005-09-20 10:40:00,32.39,32.41,32.39,32.41,26300.0,18.3669,18.3782,18.3669,18.3782,26300.0
2005-09-20 10:45:00,32.42,32.43,32.39,32.43,6900.0,18.3839,18.3895,18.3669,18.3895,6900.0
2005-09-20 10:50:00,32.43,32.43,32.38,32.42,11200.0,18.3895,18.3895,18.3612,18.3839,11200.0
2005-09-20 10:55:00,32.41,32.42,32.4,32.41,10100.0,18.3782,18.3839,18.3725,18.3782,10100.0
2005-09-20 11:00:00,32.41,32.41,32.37,32.37,10800.0,18.3782,18.3782,18.3555,18.3555,10800.0
2005-09-20 11:05:00,32.38,32.39,32.36,32.36,15400.0,18.3612,18.3669,18.3498,18.3498,15400.0
2005-09-20 11:10:00,32.36,32.37,32.35,32.37,5200.0,18.3498,18.3555,18.3442,18.3555,5200.0
2005-09-20 11:15:00,32.37,32.41,32.36,32.38,21100.0,18.3555,18.3782,18.3498,18.3612,21100.0
2005-09-20 11:20:00,32.38,32.41,32.38,32.41,7900.0,18.3612,18.3782,18.3612,18.3782,7900.0
2005-09-20 11:25:00,32.41,32.41,32.4,32.4,10200.0,18.3782,18.3782,18.3725,18.3725,10200.0
2005-09-20 11:30:00,32.4,32.46,32.4,32.44,29900.0,18.3725,18.4065,18.3725,18.3952,29900.0
2005-09-20 11:35:00,32.45,32.45,32.4,32.4,126800.0,18.4009,18.4009,18.3725,18.3725,126800.0
2005-09-20 11:40:00,32.4,32.4,32.37,32.37,23900.0,18.3725,18.3725,18.3555,18.3555,23900.0
2005-09-20 11:45:00,32.37,32.37,32.3,32.3,55900.0,18.3555,18.3555,18.3158,18.3158,55900.0
2005-09-20 11:50:00,32.31,32.31,32.29,32.29,17500.0,18.3215,18.3215,18.3102,18.3102,17500.0
2005-09-20 11:55:00,32.3,32.3,32.29,32.3,17100.0,18.3158,18.3158,18.3102,18.3158,17100.0
2005-09-20 12:00:00,32.3,32.32,32.29,32.31,75000.0,18.3158,18.3272,18.3102,18.3215,75000.0
2005-09-20 12:05:00,32.31,32.31,32.29,32.29,15300.0,18.3215,18.3215,18.3102,18.3102,15300.0
2005-09-20 12:10:00,32.29,32.31,32.29,32.29,38000.0,18.3102,18.3215,18.3102,18.3102,38000.0
2005-09-20 12:15:00,32.29,32.3,32.28,32.28,9800.0,18.3102,18.3158,18.3045,18.3045,9800.0
2005-09-20 12:20:00,32.28,32.29,32.28,32.28,10600.0,18.3045,18.3102,18.3045,18.3045,10600.0
2005-09-20 12:25:00,32.28,32.28,32.25,32.26,16300.0,18.3045,18.3045,18.2875,18.2931,16300.0
2005-09-20 12:30:00,32.26,32.26,32.25,32.25,10200.0,18.2931,18.2931,18.2875,18.2875,10200.0
2005-09-20 12:35:00,32.25,32.26,32.22,32.23,20600.0,18.2875,18.2931,18.2705,18.2761,20600.0
2005-09-20 12:40:00,32.24,32.25,32.22,32.22,8000.0,18.2818,18.2875,18.2705,18.2705,8000.0
2005-09-20 12:45:00,32.22,32.24,32.21,32.22,12200.0,18.2705,18.2818,18.2648,18.2705,12200.0
2005-09-20 12:50:00,32.21,32.22,32.21,32.22,12100.0,18.2648,18.2705,18.2648,18.2705,12100.0
2005-09-20 12:55:00,32.2,32.23,32.2,32.22,14900.0,18.2591,18.2761,18.2591,18.2705,14900.0
2005-09-20 13:00:00,32.22,32.24,32.22,32.24,21100.0,18.2705,18.2818,18.2705,18.2818,21100.0
2005-09-20 13:05:00,32.23,32.23,32.2,32.2,58500.0,18.2761,18.2761,18.2591,18.2591,58500.0
2005-09-20 13:10:00,32.21,32.21,32.2,32.21,4300.0,18.2648,18.2648,18.2591,18.2648,4300.0
2005-09-20 13:15:00,32.21,32.21,32.2,32.21,24900.0,18.2648,18.2648,18.2591,18.2648,24900.0
2005-09-20 13:20:00,32.22,32.25,32.21,32.22,52200.0,18.2705,18.2875,18.2648,18.2705,52200.0
2005-09-20 13:25:00,32.22,32.24,32.22,32.23,11300.0,18.2705,18.2818,18.2705,18.2761,11300.0
2005-09-20 13:30:00,32.23,32.24,32.22,32.22,40000.0,18.2761,18.2818,18.2705,18.2705,40000.0
2005-09-20 13:35:00,32.23,32.24,32.22,32.22,12600.0,18.2761,18.2818,18.2705,18.2705,12600.0
2005-09-20 13:40:00,32.23,32.23,32.22,32.22,11100.0,18.2761,18.2761,18.2705,18.2705,11100.0
2005-09-20 13:45:00,32.22,32.23,32.19,32.2,26900.0,18.2705,18.2761,18.2534,18.2591,26900.0
2005-09-20 13:50:00,32.19,32.21,32.15,32.16,32700.0,18.2534,18.2648,18.2308,18.2364,32700.0
2005-09-20 13:55:00,32.16,32.17,32.15,32.17,20400.0,18.2364,18.2421,18.2308,18.2421,20400.0
2005-09-20 14:00:00,32.16,32.18,32.15,32.16,8900.0,18.2364,18.2478,18.2308,18.2364,8900.0
2005-09-20 14:05:00,32.15,32.17,32.14,32.16,45400.0,18.2308,18.2421,18.2251,18.2364,45400.0
2005-09-20 14:10:00,32.15,32.18,32.14,32.18,19500.0,18.2308,18.2478,18.2251,18.2478,19500.0
2005-09-20 14:15:00,32.17,32.17,32.08,32.11,36200.0,18.2421,18.2421,18.1911,18.2081,36200.0
2005-09-20 14:20:00,32.12,32.12,32.07,32.07,60700.0,18.2138,18.2138,18.1854,18.1854,60700.0
2005-09-20 14:25:00,32.07,32.1,32.05,32.06,18400.0,18.1854,18.2024,18.1741,18.1797,18400.0
2005-09-20 14:30:00,32.06,32.16,32.05,32.16,46300.0,18.1797,18.2364,18.1741,18.2364,46300.0
2005-09-20 14:35:00,32.16,32.19,32.1,32.1,27300.0,18.2364,18.2534,18.2024,18.2024,27300.0
2005-09-20 14:40:00,32.1,32.11,32.08,32.08,26900.0,18.2024,18.2081,18.1911,18.1911,26900.0
2005-09-20 14:45:00,32.09,32.09,32.01,32.01,44400.0,18.1967,18.1967,18.1514,18.1514,44400.0
2005-09-20 14:50:00,32.02,32.07,32.01,32.03,35200.0,18.157,18.1854,18.1514,18.1627,35200.0
2005-09-20 14:55:00,32.02,32.03,32.0,32.01,60700.0,18.157,18.1627,18.1457,18.1514,60700.0
2005-09-20 15:00:00,32.0,32.02,31.91,31.93,47800.0,18.1457,18.157,18.0947,18.106,47800.0
2005-09-20 15:05:00,31.94,31.94,31.82,31.88,51500.0,18.1117,18.1117,18.0436,18.0777,51500.0
2005-09-20 15:10:00,31.86,31.9,31.81,31.84,61000.0,18.0663,18.089,18.038,18.055,61000.0
2005-09-20 15:15:00,31.85,31.87,31.83,31.87,45300.0,18.0606,18.072,18.0493,18.072,45300.0
2005-09-20 15:20:00,31.86,31.92,31.86,31.91,21800.0,18.0663,18.1003,18.0663,18.0947,21800.0
2005-09-20 15:25:00,31.92,32.02,31.92,32.02,88200.0,18.1003,18.157,18.1003,18.157,88200.0
2005-09-20 15:30:00,32.02,32.04,32.0,32.0,59800.0,18.157,18.1684,18.1457,18.1457,59800.0
2005-09-20 15:35:00,31.99,31.99,31.94,31.94,43200.0,18.14,18.14,18.1117,18.1117,43200.0
2005-09-20 15:40:00,31.95,31.99,31.92,31.92,39400.0,18.1174,18.14,18.1003,18.1003,39400.0
2005-09-20 15:45:00,31.92,31.93,31.86,31.88,67300.0,18.1003,18.106,18.0663,18.0777,67300.0
2005-09-20 15:50:00,31.88,31.91,31.87,31.91,58500.0,18.0777,18.0947,18.072,18.0947,58500.0
2005-09-20 15:55:00,31.9,31.92,31.88,31.88,55900.0,18.089,18.1003,18.0777,18.0777,55900.0
2005-09-21 09:35:00,31.15,31.53,31.1,31.25,326000.0,17.6637,17.8792,17.6354,17.7204,326000.0
2005-09-21 09:40:00,31.2,31.25,31.11,31.17,238500.0,17.6921,17.7204,17.641,17.6751,238500.0
2005-09-21 09:45:00,31.17,31.19,31.07,31.12,68400.0,17.6751,17.6864,17.6183,17.6467,68400.0
2005-09-21 09:50:00,31.13,31.21,31.12,31.19,161500.0,17.6524,17.6977,17.6467,17.6864,161500.0
2005-09-21 09:55:00,31.18,31.25,31.18,31.21,97300.0,17.6807,17.7204,17.6807,17.6977,97300.0
2005-09-21 10:00:00,31.23,31.32,31.21,31.29,29200.0,17.7091,17.7601,17.6977,17.7431,29200.0
2005-09-21 10:05:00,31.29,31.29,31.27,31.28,62400.0,17.7431,17.7431,17.7318,17.7374,62400.0
2005-09-21 10:10:00,31.27,31.28,31.21,31.23,51900.0,17.7318,17.7374,17.6977,17.7091,51900.0
2005-09-21 10:15:00,31.24,31.29,31.23,31.28,42700.0,17.7147,17.7431,17.7091,17.7374,42700.0
2005-09-21 10:20:00,31.28,31.3,31.26,31.29,28200.0,17.7374,17.7488,17.7261,17.7431,28200.0
2005-09-21 10:25:00,31.3,31.3,31.28,31.29,40300.0,17.7488,17.7488,17.7374,17.7431,40300.0
2005-09-21 10:30:00,31.28,31.46,31.28,31.44,73300.0,17.7374,17.8395,17.7374,17.8282,73300.0
2005-09-21 10:35:00,31.44,31.48,31.4,31.45,51900.0,17.8282,17.8508,17.8055,17.8338,51900.0
2005-09-21 10:40:00,31.46,31.48,31.42,31.47,32900.0,17.8395,17.8508,17.8168,17.8452,32900.0
2005-09-21 10:45:00,31.47,31.52,31.46,31.51,57200.0,17.8452,17.8735,17.8395,17.8678,57200.0
2005-09-21 10:50:00,31.51,31.55,31.5,31.52,20900.0,17.8678,17.8905,17.8622,17.8735,20900.0
2005-09-21 10:55:00,31.53,31.54,31.48,31.49,67300.0,17.8792,17.8849,17.8508,17.8565,67300.0
2005-09-21 11:00:00,31.48,31.48,31.42,31.44,55500.0,17.8508,17.8508,17.8168,17.8282,55500.0
2005-09-21 11:05:00,31.45,31.47,31.44,31.47,34100.0,17.8338,17.8452,17.8282,17.8452,34100.0
2005-09-21 11:10:00,31.46,31.47,31.43,31.44,50900.0,17.8395,17.8452,17.8225,17.8282,50900.0
2005-09-21 11:15:00,31.43,31.45,31.39,31.43,71300.0,17.8225,17.8338,17.7998,17.8225,71300.0
2005-09-21 11:20:00,31.43,31.46,31.41,31.44,20600.0,17.8225,17.8395,17.8111,17.8282,20600.0
2005-09-21 11:25:00,31.44,31.45,31.42,31.43,15600.0,17.8282,17.8338,17.8168,17.8225,15600.0
2005-09-21 11:30:00,31.44,31.44,31.4,31.41,24100.0,17.8282,17.8282,17.8055,17.8111,24100.0
2005-09-21 11:35:00,31.41,31.44,31.41,31.42,27100.0,17.8111,17.8282,17.8111,17.8168,27100.0
2005-09-21 11:40:00,31.42,31.42,31.4,31.4,21400.0,17.8168,17.8168,17.8055,17.8055,21400.0
2005-09-21 11:45:00,31.4,31.41,31.39,31.4,59900.0,17.8055,17.8111,17.7998,17.8055,59900.0
2005-09-21 11:50:00,31.4,31.43,31.39,31.43,42200.0,17.8055,17.8225,17.7998,17.8225,42200.0
2005-09-21 11:55:00,31.42,31.44,31.41,31.44,15300.0,17.8168,17.8282,17.8111,17.8282,15300.0
2005-09-21 12:00:00,31.44,31.46,31.43,31.45,54700.0,17.8282,17.8395,17.8225,17.8338,54700.0
2005-09-21 12:05:00,31.46,31.49,31.44,31.48,43400.0,17.8395,17.8565,17.8282,17.8508,43400.0
2005-09-21 12:10:00,31.48,31.49,31.45,31.46,49500.0,17.8508,17.8565,17.8338,17.8395,49500.0
2005-09-21 12:15:00,31.46,31.48,31.44,31.45,34500.0,17.8395,17.8508,17.8282,17.8338,34500.0
2005-09-21 12:20:00,31.44,31.56,31.44,31.5,41500.0,17.8282,17.8962,17.8282,17.8622,41500.0
2005-09-21 12:25:00,31.49,31.55,31.49,31.54,18200.0,17.8565,17.8905,17.8565,17.8849,18200.0
2005-09-21 12:30:00,31.55,31.61,31.53,31.58,35300.0,17.8905,17.9246,17.8792,17.9075,35300.0
2005-09-21 12:35:00,31.57,31.58,31.54,31.55,37900.0,17.9019,17.9075,17.8849,17.8905,37900.0
2005-09-21 12:40:00,31.55,31.55,31.5,31.54,104700.0,17.8905,17.8905,17.8622,17.8849,104700.0
2005-09-21 12:45:00,31.54,31.58,31.5,31.58,38800.0,17.8849,17.9075,17.8622,17.9075,38800.0
2005-09-21 12:50:00,31.57,31.61,31.56,31.61,17100.0,17.9019,17.9246,17.8962,17.9246,17100.0
2005-09-21 12:55:00,31.62,31.62,31.55,31.57,31200.0,17.9302,17.9302,17.8905,17.9019,31200.0
2005-09-21 13:00:00,31.56,31.62,31.56,31.62,45800.0,17.8962,17.9302,17.8962,17.9302,45800.0
2005-09-21 13:05:00,31.63,31.65,31.58,31.58,45500.0,17.9359,17.9472,17.9075,17.9075,45500.0
2005-09-21 13:10:00,31.59,31.59,31.56,31.58,35800.0,17.9132,17.9132,17.8962,17.9075,35800.0
2005-09-21 13:15:00,31.58,31.59,31.57,31.58,17400.0,17.9075,17.9132,17.9019,17.9075,17400.0
2005-09-21 13:20:00,31.57,31.59,31.56,31.56,55400.0,17.9019,17.9132,17.8962,17.8962,55400.0
2005-09-21 13:25:00,31.58,31.58,31.55,31.56,13100.0,17.9075,17.9075,17.8905,17.8962,13100.0
2005-09-21 13:30:00,31.57,31.58,31.56,31.56,13100.0,17.9019,17.9075,17.8962,17.8962,13100.0
2005-09-21 13:35:00,31.57,31.57,31.47,31.5,60100.0,17.9019,17.9019,17.8452,17.8622,60100.0
2005-09-21 13:40:00,31.49,31.51,31.48,31.51,36300.0,17.8565,17.8678,17.8508,17.8678,36300.0
2005-09-21 13:45:00,31.51,31.52,31.5,31.51,18900.0,17.8678,17.8735,17.8622,17.8678,18900.0
2005-09-21 13:50:00,31.51,31.51,31.49,31.5,35300.0,17.8678,17.8678,17.8565,17.8622,35300.0
2005-09-21 13:55:00,31.5,31.53,31.5,31.52,19600.0,17.8622,17.8792,17.8622,17.8735,19600.0
2005-09-21 14:00:00,31.52,31.53,31.49,31.5,62900.0,17.8735,17.8792,17.8565,17.8622,62900.0
2005-09-21 14:05:00,31.5,31.5,31.46,31.47,45000.0,17.8622,17.8622,17.8395,17.8452,45000.0
2005-09-21 14:10:00,31.47,31.48,31.47,31.48,8400.0,17.8452,17.8508,17.8452,17.8508,8400.0
2005-09-21 14:15:00,31.48,31.5,31.47,31.49,13800.0,17.8508,17.8622,17.8452,17.8565,13800.0
2005-09-21 14:20:00,31.5,31.5,31.49,31.5,17100.0,17.8622,17.8622,17.8565,17.8622,17100.0
2005-09-21 14:25:00,31.49,31.53,31.48,31.48,28600.0,17.8565,17.8792,17.8508,17.8508,28600.0
2005-09-21 14:30:00,31.48,31.5,31.47,31.49,13100.0,17.8508,17.8622,17.8452,17.8565,13100.0
2005-09-21 14:35:00,31.49,31.52,31.49,31.5,18000.0,17.8565,17.8735,17.8565,17.8622,18000.0
2005-09-21 14:40:00,31.51,31.52,31.48,31.51,23700.0,17.8678,17.8735,17.8508,17.8678,23700.0
2005-09-21 14:45:00,31.5,31.53,31.49,31.53,53800.0,17.8622,17.8792,17.8565,17.8792,53800.0
2005-09-21 14:50:00,31.54,31.54,31.51,31.53,35800.0,17.8849,17.8849,17.8678,17.8792,35800.0
2005-09-21 14:55:00,31.52,31.58,31.51,31.52,72900.0,17.8735,17.9075,17.8678,17.8735,72900.0
2005-09-21 15:00:00,31.53,31.55,31.53,31.53,44400.0,17.8792,17.8905,17.8792,17.8792,44400.0
2005-09-21 15:05:00,31.53,31.53,31.49,31.51,46800.0,17.8792,17.8792,17.8565,17.8678,46800.0
2005-09-21 15:10:00,31.51,31.52,31.49,31.5,33300.0,17.8678,17.8735,17.8565,17.8622,33300.0
2005-09-21 15:15:00,31.51,31.52,31.49,31.52,32800.0,17.8678,17.8735,17.8565,17.8735,32800.0
2005-09-21 15:20:00,31.52,31.52,31.42,31.44,48600.0,17.8735,17.8735,17.8168,17.8282,48600.0
2005-09-21 15:25:00,31.46,31.48,31.45,31.45,42200.0,17.8395,17.8508,17.8338,17.8338,42200.0
2005-09-21 15:30:00,31.45,31.48,31.42,31.48,59600.0,17.8338,17.8508,17.8168,17.8508,59600.0
2005-09-21 15:35:00,31.48,31.5,31.47,31.5,42200.0,17.8508,17.8622,17.8452,17.8622,42200.0
2005-09-21 15:40:00,31.49,31.54,31.49,31.53,72600.0,17.8565,17.8849,17.8565,17.8792,72600.0
2005-09-21 15:45:00,31.52,31.53,31.48,31.48,89800.0,17.8735,17.8792,17.8508,17.8508,89800.0
2005-09-21 15:50:00,31.49,31.5,31.4,31.4,82100.0,17.8565,17.8622,17.8055,17.8055,82100.0
2005-09-21 15:55:00,31.4,31.44,31.39,31.44,141200.0,17.8055,17.8282,17.7998,17.8282,141200.0
2005-09-22 09:30:00,31.33,31.39,31.3,31.36,47400.0,17.7658,17.7998,17.7488,17.7828,47400.0
2005-09-22 09:35:00,31.37,31.37,31.17,31.17,29000.0,17.7885,17.7885,17.6751,17.6751,29000.0
2005-09-22 09:40:00,31.17,31.3,31.16,31.3,52600.0,17.6751,17.7488,17.6694,17.7488,52600.0
2005-09-22 09:45:00,31.28,31.33,31.24,31.31,77900.0,17.7374,17.7658,17.7147,17.7544,77900.0
2005-09-22 09:50:00,31.3,31.31,31.23,31.24,119500.0,17.7488,17.7544,17.7091,17.7147,119500.0
2005-09-22 09:55:00,31.24,31.32,31.24,31.3,50800.0,17.7147,17.7601,17.7147,17.7488,50800.0
2005-09-22 10:00:00,31.3,31.3,31.26,31.29,66200.0,17.7488,17.7488,17.7261,17.7431,66200.0
2005-09-22 10:05:00,31.28,31.31,31.28,31.3,32500.0,17.7374,17.7544,17.7374,17.7488,32500.0
2005-09-22 10:10:00,31.3,31.35,31.27,31.33,66100.0,17.7488,17.7771,17.7318,17.7658,66100.0
2005-09-22 10:15:00,31.33,31.33,31.22,31.24,67600.0,17.7658,17.7658,17.7034,17.7147,67600.0
2005-09-22 10:20:00,31.24,31.25,31.19,31.24,21200.0,17.7147,17.7204,17.6864,17.7147,21200.0
2005-09-22 10:25:00,31.25,31.25,31.19,31.19,45400.0,17.7204,17.7204,17.6864,17.6864,45400.0
2005-09-22 10:30:00,31.2,31.22,31.19,31.2,34800.0,17.6921,17.7034,17.6864,17.6921,34800.0
2005-09-22 10:35:00,31.2,31.22,31.17,31.17,69200.0,17.6921,17.7034,17.6751,17.6751,69200.0
2005-09-22 10:40:00,31.17,31.19,31.16,31.19,41200.0,17.6751,17.6864,17.6694,17.6864,41200.0
2005-09-22 10:45:00,31.18,31.19,31.1,31.14,107500.0,17.6807,17.6864,17.6354,17.658,107500.0
2005-09-22 10:50:00,31.13,31.16,31.13,31.13,34200.0,17.6524,17.6694,17.6524,17.6524,34200.0
2005-09-22 10:55:00,31.12,31.14,31.02,31.02,104700.0,17.6467,17.658,17.59,17.59,104700.0
2005-09-22 11:00:00,31.02,31.03,30.97,30.98,116700.0,17.59,17.5957,17.5616,17.5673,116700.0
2005-09-22 11:05:00,30.98,31.04,30.98,31.04,147200.0,17.5673,17.6013,17.5673,17.6013,147200.0
2005-09-22 11:10:00,31.04,31.04,30.96,31.0,168400.0,17.6013,17.6013,17.556,17.5787,168400.0
2005-09-22 11:15:00,30.99,31.0,30.98,31.0,134200.0,17.573,17.5787,17.5673,17.5787,134200.0
2005-09-22 11:20:00,30.99,31.04,30.96,31.04,129300.0,17.573,17.6013,17.556,17.6013,129300.0
2005-09-22 11:25:00,31.03,31.05,31.0,31.01,33100.0,17.5957,17.607,17.5787,17.5843,33100.0
2005-09-22 11:30:00,31.01,31.01,30.99,31.0,20500.0,17.5843,17.5843,17.573,17.5787,20500.0
2005-09-22 11:35:00,31.0,31.02,31.0,31.01,30900.0,17.5787,17.59,17.5787,17.5843,30900.0
2005-09-22 11:40:00,31.02,31.06,31.01,31.06,69900.0,17.59,17.6127,17.5843,17.6127,69900.0
2005-09-22 11:45:00,31.06,31.12,31.05,31.1,32600.0,17.6127,17.6467,17.607,17.6354,32600.0
2005-09-22 11:50:00,31.1,31.11,31.06,31.07,31500.0,17.6354,17.641,17.6127,17.6183,31500.0
2005-09-22 11:55:00,31.08,31.08,31.05,31.07,104600.0,17.624,17.624,17.607,17.6183,104600.0
2005-09-22 12:00:00,31.07,31.07,31.04,31.05,52500.0,17.6183,17.6183,17.6013,17.607,52500.0
2005-09-22 12:05:00,31.05,31.07,31.05,31.06,35100.0,17.607,17.6183,17.607,17.6127,35100.0
2005-09-22 12:10:00,31.06,31.06,31.04,31.05,67600.0,17.6127,17.6127,17.6013,17.607,67600.0
2005-09-22 12:15:00,31.06,31.06,31.04,31.05,6300.0,17.6127,17.6127,17.6013,17.607,6300.0
2005-09-22 12:20:00,31.05,31.07,31.04,31.06,62700.0,17.607,17.6183,17.6013,17.6127,62700.0
2005-09-22 12:25:00,31.06,31.09,31.04,31.07,24600.0,17.6127,17.6297,17.6013,17.6183,24600.0
2005-09-22 12:30:00,31.08,31.15,31.08,31.1,24700.0,17.624,17.6637,17.624,17.6354,24700.0
2005-09-22 12:35:00,31.1,31.16,31.06,31.14,23500.0,17.6354,17.6694,17.6127,17.658,23500.0
2005-09-22 12:40:00,31.14,31.17,31.13,31.15,16300.0,17.658,17.6751,17.6524,17.6637,16300.0
2005-09-22 12:45:00,31.16,31.26,31.16,31.26,28200.0,17.6694,17.7261,17.6694,17.7261,28200.0
2005-09-22 12:50:00,31.27,31.27,31.24,31.25,24400.0,17.7318,17.7318,17.7147,17.7204,24400.0
2005-09-22 12:55:00,31.25,31.3,31.25,31.3,25300.0,17.7204,17.7488,17.7204,17.7488,25300.0
2005-09-22 13:00:00,31.3,31.34,31.3,31.32,26500.0,17.7488,17.7715,17.7488,17.7601,26500.0
2005-09-22 13:05:00,31.33,31.36,31.3,31.35,20500.0,17.7658,17.7828,17.7488,17.7771,20500.0
2005-09-22 13:10:00,31.36,31.51,31.35,31.5,76200.0,17.7828,17.8678,17.7771,17.8622,76200.0
2005-09-22 13:15:00,31.5,31.59,31.45,31.58,49800.0,17.8622,17.9132,17.8338,17.9075,49800.0
2005-09-22 13:20:00,31.58,31.6,31.55,31.6,39800.0,17.9075,17.9189,17.8905,17.9189,39800.0
2005-09-22 13:25:00,31.6,31.6,31.52,31.52,17000.0,17.9189,17.9189,17.8735,17.8735,17000.0
2005-09-22 13:30:00,31.52,31.54,31.5,31.52,17000.0,17.8735,17.8849,17.8622,17.8735,17000.0
2005-09-22 13:35:00,31.51,31.52,31.44,31.5,42900.0,17.8678,17.8735,17.8282,17.8622,42900.0
2005-09-22 13:40:00,31.5,31.67,31.5,31.66,68800.0,17.8622,17.9586,17.8622,17.9529,68800.0
2005-09-22 13:45:00,31.65,31.68,31.65,31.66,46000.0,17.9472,17.9642,17.9472,17.9529,46000.0
2005-09-22 13:50:00,31.67,31.68,31.63,31.65,76300.0,17.9586,17.9642,17.9359,17.9472,76300.0
2005-09-22 13:55:00,31.66,31.68,31.65,31.67,13800.0,17.9529,17.9642,17.9472,17.9586,13800.0
2005-09-22 14:00:00,31.67,31.68,31.65,31.68,29800.0,17.9586,17.9642,17.9472,17.9642,29800.0
2005-09-22 14:05:00,31.68,31.7,31.65,31.69,54400.0,17.9642,17.9756,17.9472,17.9699,54400.0
2005-09-22 14:10:00,31.69,31.7,31.62,31.65,25600.0,17.9699,17.9756,17.9302,17.9472,25600.0
2005-09-22 14:15:00,31.65,31.65,31.61,31.64,60200.0,17.9472,17.9472,17.9246,17.9416,60200.0
2005-09-22 14:20:00,31.63,31.65,31.61,31.62,21000.0,17.9359,17.9472,17.9246,17.9302,21000.0
2005-09-22 14:25:00,31.62,31.63,31.6,31.62,24000.0,17.9302,17.9359,17.9189,17.9302,24000.0
2005-09-22 14:30:00,31.62,31.65,31.58,31.64,63500.0,17.9302,17.9472,17.9075,17.9416,63500.0
2005-09-22 14:35:00,31.64,31.68,31.62,31.64,36100.0,17.9416,17.9642,17.9302,17.9416,36100.0
2005-09-22 14:40:00,31.64,31.64,31.58,31.58,39300.0,17.9416,17.9416,17.9075,17.9075,39300.0
2005-09-22 14:45:00,31.6,31.63,31.6,31.63,26800.0,17.9189,17.9359,17.9189,17.9359,26800.0
2005-09-22 14:50:00,31.63,31.63,31.6,31.62,20100.0,17.9359,17.9359,17.9189,17.9302,20100.0
2005-09-22 14:55:00,31.61,31.63,31.6,31.6,62500.0,17.9246,17.9359,17.9189,17.9189,62500.0
2005-09-22 15:00:00,31.62,31.64,31.61,31.62,63300.0,17.9302,17.9416,17.9246,17.9302,63300.0
2005-09-22 15:05:00,31.62,31.69,31.56,31.67,44300.0,17.9302,17.9699,17.8962,17.9586,44300.0
2005-09-22 15:10:00,31.66,31.68,31.61,31.64,36500.0,17.9529,17.9642,17.9246,17.9416,36500.0
2005-09-22 15:15:00,31.64,31.65,31.61,31.61,27300.0,17.9416,17.9472,17.9246,17.9246,27300.0
2005-09-22 15:20:00,31.59,31.62,31.56,31.57,63500.0,17.9132,17.9302,17.8962,17.9019,63500.0
2005-09-22 15:25:00,31.57,31.58,31.55,31.55,50200.0,17.9019,17.9075,17.8905,17.8905,50200.0
2005-09-22 15:30:00,31.56,31.56,31.49,31.49,76800.0,17.8962,17.8962,17.8565,17.8565,76800.0
2005-09-22 15:35:00,31.5,31.53,31.49,31.5,92900.0,17.8622,17.8792,17.8565,17.8622,92900.0
2005-09-22 15:40:00,31.5,31.51,31.45,31.47,78200.0,17.8622,17.8678,17.8338,17.8452,78200.0
2005-09-22 15:45:00,31.47,31.49,31.41,31.47,97200.0,17.8452,17.8565,17.8111,17.8452,97200.0
2005-09-22 15:50:00,31.48,31.49,31.46,31.47,123500.0,17.8508,17.8565,17.8395,17.8452,123500.0
2005-09-22 15:55:00,31.46,31.47,31.43,31.45,100300.0,17.8395,17.8452,17.8225,17.8338,100300.0
2005-09-23 09:30:00,31.43,31.55,31.43,31.54,66500.0,17.8225,17.8905,17.8225,17.8849,66500.0
2005-09-23 09:35:00,31.49,31.54,31.42,31.44,21600.0,17.8565,17.8849,17.8168,17.8282,21600.0
2005-09-23 09:40:00,31.44,31.45,31.34,31.37,28500.0,17.8282,17.8338,17.7715,17.7885,28500.0
2005-09-23 09:45:00,31.35,31.46,31.35,31.39,39400.0,17.7771,17.8395,17.7771,17.7998,39400.0
2005-09-23 09:50:00,31.38,31.38,31.35,31.36,15500.0,17.7941,17.7941,17.7771,17.7828,15500.0
2005-09-23 09:55:00,31.36,31.37,31.19,31.25,35800.0,17.7828,17.7885,17.6864,17.7204,35800.0
2005-09-23 10:00:00,31.3,31.34,31.25,31.3,27200.0,17.7488,17.7715,17.7204,17.7488,27200.0
2005-09-23 10:05:00,31.29,31.35,31.29,31.34,36800.0,17.7431,17.7771,17.7431,17.7715,36800.0
2005-09-23 10:10:00,31.32,31.37,31.27,31.29,51300.0,17.7601,17.7885,17.7318,17.7431,51300.0
2005-09-23 10:15:00,31.3,31.3,31.12,31.12,69100.0,17.7488,17.7488,17.6467,17.6467,69100.0
2005-09-23 10:20:00,31.12,31.17,31.1,31.1,58100.0,17.6467,17.6751,17.6354,17.6354,58100.0
2005-09-23 10:25:00,31.1,31.2,31.05,31.05,65000.0,17.6354,17.6921,17.607,17.607,65000.0
2005-09-23 10:30:00,31.05,31.18,31.05,31.11,85100.0,17.607,17.6807,17.607,17.641,85100.0
2005-09-23 10:35:00,31.1,31.1,30.99,31.01,154500.0,17.6354,17.6354,17.573,17.5843,154500.0
2005-09-23 10:40:00,31.01,31.11,31.01,31.07,35600.0,17.5843,17.641,17.5843,17.6183,35600.0
2005-09-23 10:45:00,31.08,31.08,31.02,31.02,38600.0,17.624,17.624,17.59,17.59,38600.0
2005-09-23 10:50:00,31.02,31.09,31.02,31.07,21600.0,17.59,17.6297,17.59,17.6183,21600.0
2005-09-23 10:55:00,31.07,31.08,31.04,31.08,24000.0,17.6183,17.624,17.6013,17.624,24000.0
2005-09-23 11:00:00,31.07,31.17,31.07,31.15,46100.0,17.6183,17.6751,17.6183,17.6637,46100.0
2005-09-23 11:05:00,31.15,31.15,31.02,31.14,86900.0,17.6637,17.6637,17.59,17.658,86900.0
2005-09-23 11:10:00,31.15,31.22,31.14,31.22,47800.0,17.6637,17.7034,17.658,17.7034,47800.0
2005-09-23 11:15:00,31.22,31.31,31.18,31.3,56900.0,17.7034,17.7544,17.6807,17.7488,56900.0
2005-09-23 11:20:00,31.32,31.5,31.28,31.49,69400.0,17.7601,17.8622,17.7374,17.8565,69400.0
2005-09-23 11:25:00,31.49,31.52,31.45,31.47,45500.0,17.8565,17.8735,17.8338,17.8452,45500.0
2005-09-23 11:30:00,31.47,31.47,31.43,31.45,14200.0,17.8452,17.8452,17.8225,17.8338,14200.0
2005-09-23 11:35:00,31.45,31.52,31.45,31.5,18400.0,17.8338,17.8735,17.8338,17.8622,18400.0
2005-09-23 11:40:00,31.48,31.57,31.47,31.57,20400.0,17.8508,17.9019,17.8452,17.9019,20400.0
2005-09-23 11:45:00,31.57,31.58,31.52,31.54,19900.0,17.9019,17.9075,17.8735,17.8849,19900.0
2005-09-23 11:50:00,31.54,31.57,31.54,31.56,39400.0,17.8849,17.9019,17.8849,17.8962,39400.0
2005-09-23 11:55:00,31.54,31.57,31.52,31.55,15800.0,17.8849,17.9019,17.8735,17.8905,15800.0
2005-09-23 12:00:00,31.55,31.61,31.52,31.61,17600.0,17.8905,17.9246,17.8735,17.9246,17600.0
2005-09-23 12:05:00,31.6,31.6,31.54,31.56,12100.0,17.9189,17.9189,17.8849,17.8962,12100.0
2005-09-23 12:10:00,31.55,31.57,31.54,31.55,15900.0,17.8905,17.9019,17.8849,17.8905,15900.0
2005-09-23 12:15:00,31.55,31.63,31.55,31.62,43900.0,17.8905,17.9359,17.8905,17.9302,43900.0
2005-09-23 12:20:00,31.63,31.66,31.62,31.66,31200.0,17.9359,17.9529,17.9302,17.9529,31200.0
2005-09-23 12:25:00,31.66,31.67,31.61,31.61,23700.0,17.9529,17.9586,17.9246,17.9246,23700.0
2005-09-23 12:30:00,31.63,31.63,31.56,31.61,34800.0,17.9359,17.9359,17.8962,17.9246,34800.0
2005-09-23 12:35:00,31.61,31.63,31.59,31.6,9100.0,17.9246,17.9359,17.9132,17.9189,9100.0
2005-09-23 12:40:00,31.6,31.63,31.58,31.62,15600.0,17.9189,17.9359,17.9075,17.9302,15600.0
2005-09-23 12:45:00,31.62,31.65,31.62,31.65,23600.0,17.9302,17.9472,17.9302,17.9472,23600.0
2005-09-23 12:50:00,31.65,31.66,31.64,31.64,18600.0,17.9472,17.9529,17.9416,17.9416,18600.0
2005-09-23 12:55:00,31.65,31.65,31.62,31.64,17000.0,17.9472,17.9472,17.9302,17.9416,17000.0
2005-09-23 13:00:00,31.64,31.65,31.62,31.65,17400.0,17.9416,17.9472,17.9302,17.9472,17400.0
2005-09-23 13:05:00,31.64,31.65,31.63,31.65,17900.0,17.9416,17.9472,17.9359,17.9472,17900.0
2005-09-23 13:10:00,31.65,31.67,31.62,31.63,25400.0,17.9472,17.9586,17.9302,17.9359,25400.0
2005-09-23 13:15:00,31.63,31.68,31.62,31.68,9000.0,17.9359,17.9642,17.9302,17.9642,9000.0
2005-09-23 13:20:00,31.66,31.68,31.65,31.67,10100.0,17.9529,17.9642,17.9472,17.9586,10100.0
2005-09-23 13:25:00,31.67,31.68,31.65,31.65,16700.0,17.9586,17.9642,17.9472,17.9472,16700.0
2005-09-23 13:30:00,31.65,31.74,31.61,31.71,17100.0,17.9472,17.9983,17.9246,17.9813,17100.0
2005-09-23 13:35:00,31.72,31.72,31.69,31.71,19500.0,17.9869,17.9869,17.9699,17.9813,19500.0
2005-09-23 13:40:00,31.71,31.75,31.7,31.73,17200.0,17.9813,18.0039,17.9756,17.9926,17200.0
2005-09-23 13:45:00,31.74,31.74,31.7,31.72,11000.0,17.9983,17.9983,17.9756,17.9869,11000.0
2005-09-23 13:50:00,31.71,31.78,31.71,31.76,15500.0,17.9813,18.021,17.9813,18.0096,15500.0
2005-09-23 13:55:00,31.77,31.81,31.76,31.81,37900.0,18.0153,18.038,18.0096,18.038,37900.0
2005-09-23 14:00:00,31.82,31.84,31.81,31.83,20700.0,18.0436,18.055,18.038,18.0493,20700.0
2005-09-23 14:05:00,31.84,31.86,31.82,31.86,31400.0,18.055,18.0663,18.0436,18.0663,31400.0
2005-09-23 14:10:00,31.86,32.0,31.86,31.9,72300.0,18.0663,18.1457,18.0663,18.089,72300.0
2005-09-23 14:15:00,31.9,31.9,31.85,31.86,26600.0,18.089,18.089,18.0606,18.0663,26600.0
2005-09-23 14:20:00,31.86,31.87,31.84,31.85,15400.0,18.0663,18.072,18.055,18.0606,15400.0
2005-09-23 14:25:00,31.86,31.89,31.82,31.82,33100.0,18.0663,18.0833,18.0436,18.0436,33100.0
2005-09-23 14:30:00,31.85,31.85,31.81,31.82,11200.0,18.0606,18.0606,18.038,18.0436,11200.0
2005-09-23 14:35:00,31.83,31.83,31.8,31.82,20900.0,18.0493,18.0493,18.0323,18.0436,20900.0
2005-09-23 14:40:00,31.82,31.83,31.8,31.82,20100.0,18.0436,18.0493,18.0323,18.0436,20100.0
2005-09-23 14:45:00,31.82,31.87,31.81,31.86,35800.0,18.0436,18.072,18.038,18.0663,35800.0
2005-09-23 14:50:00,31.87,31.87,31.79,31.8,41500.0,18.072,18.072,18.0266,18.0323,41500.0
2005-09-23 14:55:00,31.8,31.86,31.8,31.85,14200.0,18.0323,18.0663,18.0323,18.0606,14200.0
2005-09-23 15:00:00,31.85,31.85,31.83,31.84,39400.0,18.0606,18.0606,18.0493,18.055,39400.0
2005-09-23 15:05:00,31.84,31.84,31.81,31.81,25400.0,18.055,18.055,18.038,18.038,25400.0
2005-09-23 15:10:00,31.81,31.83,31.79,31.83,33900.0,18.038,18.0493,18.0266,18.0493,33900.0
2005-09-23 15:15:00,31.84,31.84,31.76,31.8,32700.0,18.055,18.055,18.0096,18.0323,32700.0
2005-09-23 15:20:00,31.8,31.81,31.73,31.75,34400.0,18.0323,18.038,17.9926,18.0039,34400.0
2005-09-23 15:25:00,31.77,31.8,31.73,31.74,43000.0,18.0153,18.0323,17.9926,17.9983,43000.0
2005-09-23 15:30:00,31.71,31.72,31.63,31.65,63100.0,17.9813,17.9869,17.9359,17.9472,63100.0
2005-09-23 15:35:00,31.65,31.7,31.65,31.65,42100.0,17.9472,17.9756,17.9472,17.9472,42100.0
2005-09-23 15:40:00,31.65,31.66,31.64,31.64,25700.0,17.9472,17.9529,17.9416,17.9416,25700.0
2005-09-23 15:45:00,31.64,31.64,31.6,31.6,52100.0,17.9416,17.9416,17.9189,17.9189,52100.0
2005-09-23 15:50:00,31.58,31.66,31.57,31.64,50900.0,17.9075,17.9529,17.9019,17.9416,50900.0
2005-09-23 15:55:00,31.64,31.65,31.62,31.65,62300.0,17.9416,17.9472,17.9302,17.9472,62300.0
2005-09-26 09:30:00,31.92,32.02,31.88,32.02,71900.0,18.1003,18.157,18.0777,18.157,71900.0
2005-09-26 09:35:00,32.02,32.02,31.98,32.0,50100.0,18.157,18.157,18.1344,18.1457,50100.0
2005-09-26 09:40:00,32.0,32.1,31.99,32.05,60700.0,18.1457,18.2024,18.14,18.1741,60700.0
2005-09-26 09:45:00,32.06,32.1,32.06,32.07,31400.0,18.1797,18.2024,18.1797,18.1854,31400.0
2005-09-26 09:50:00,32.06,32.11,32.05,32.09,41000.0,18.1797,18.2081,18.1741,18.1967,41000.0
2005-09-26 09:55:00,32.1,32.11,32.02,32.04,16300.0,18.2024,18.2081,18.157,18.1684,16300.0
2005-09-26 10:00:00,32.04,32.04,32.0,32.0,16300.0,18.1684,18.1684,18.1457,18.1457,16300.0
2005-09-26 10:05:00,32.02,32.03,32.0,32.01,20900.0,18.157,18.1627,18.1457,18.1514,20900.0
2005-09-26 10:10:00,32.02,32.05,32.0,32.02,26800.0,18.157,18.1741,18.1457,18.157,26800.0
2005-09-26 10:15:00,32.0,32.1,32.0,32.08,35000.0,18.1457,18.2024,18.1457,18.1911,35000.0
2005-09-26 10:20:00,32.08,32.13,32.02,32.1,33900.0,18.1911,18.2194,18.157,18.2024,33900.0
2005-09-26 10:25:00,32.11,32.13,32.02,32.12,49400.0,18.2081,18.2194,18.157,18.2138,49400.0
2005-09-26 10:30:00,32.12,32.14,32.1,32.12,56700.0,18.2138,18.2251,18.2024,18.2138,56700.0
2005-09-26 10:35:00,32.11,32.12,31.97,32.0,46400.0,18.2081,18.2138,18.1287,18.1457,46400.0
2005-09-26 10:40:00,32.0,32.04,31.93,32.0,41700.0,18.1457,18.1684,18.106,18.1457,41700.0
2005-09-26 10:45:00,32.02,32.04,31.99,32.0,22700.0,18.157,18.1684,18.14,18.1457,22700.0
2005-09-26 10:50:00,32.0,32.04,31.98,32.04,40200.0,18.1457,18.1684,18.1344,18.1684,40200.0
2005-09-26 10:55:00,32.03,32.04,31.98,31.98,29200.0,18.1627,18.1684,18.1344,18.1344,29200.0
2005-09-26 11:00:00,31.99,32.0,31.97,31.97,29200.0,18.14,18.1457,18.1287,18.1287,29200.0
2005-09-26 11:05:00,31.99,32.0,31.96,31.97,38700.0,18.14,18.1457,18.123,18.1287,38700.0
2005-09-26 11:10:00,31.97,31.98,31.95,31.98,59800.0,18.1287,18.1344,18.1174,18.1344,59800.0
2005-09-26 11:15:00,31.98,31.99,31.91,31.95,56400.0,18.1344,18.14,18.0947,18.1174,56400.0
2005-09-26 11:20:00,31.95,32.02,31.95,32.02,22700.0,18.1174,18.157,18.1174,18.157,22700.0
2005-09-26 11:25:00,32.03,32.1,32.0,32.08,77600.0,18.1627,18.2024,18.1457,18.1911,77600.0
2005-09-26 11:30:00,32.07,32.2,32.07,32.18,110400.0,18.1854,18.2591,18.1854,18.2478,110400.0
2005-09-26 11:35:00,32.18,32.2,32.14,32.19,31600.0,18.2478,18.2591,18.2251,18.2534,31600.0
2005-09-26 11:40:00,32.18,32.18,32.11,32.12,16500.0,18.2478,18.2478,18.2081,18.2138,16500.0
2005-09-26 11:45:00,32.12,32.15,32.1,32.15,28500.0,18.2138,18.2308,18.2024,18.2308,28500.0
2005-09-26 11:50:00,32.15,32.18,32.15,32.16,38800.0,18.2308,18.2478,18.2308,18.2364,38800.0
2005-09-26 11:55:00,32.16,32.18,32.15,32.15,62100.0,18.2364,18.2478,18.2308,18.2308,62100.0
2005-09-26 12:00:00,32.15,32.16,32.14,32.14,11900.0,18.2308,18.2364,18.2251,18.2251,11900.0
2005-09-26 12:05:00,32.15,32.15,32.14,32.14,9300.0,18.2308,18.2308,18.2251,18.2251,9300.0
2005-09-26 12:10:00,32.14,32.19,32.14,32.19,15300.0,18.2251,18.2534,18.2251,18.2534,15300.0
2005-09-26 12:15:00,32.18,32.19,32.16,32.16,18200.0,18.2478,18.2534,18.2364,18.2364,18200.0
2005-09-26 12:20:00,32.17,32.28,32.16,32.26,65600.0,18.2421,18.3045,18.2364,18.2931,65600.0
2005-09-26 12:25:00,32.25,32.25,32.21,32.22,15700.0,18.2875,18.2875,18.2648,18.2705,15700.0
2005-09-26 12:30:00,32.23,32.27,32.21,32.24,37900.0,18.2761,18.2988,18.2648,18.2818,37900.0
2005-09-26 12:35:00,32.23,32.24,32.21,32.21,9300.0,18.2761,18.2818,18.2648,18.2648,9300.0
2005-09-26 12:40:00,32.22,32.23,32.22,32.23,8800.0,18.2705,18.2761,18.2705,18.2761,8800.0
2005-09-26 12:45:00,32.22,32.23,32.19,32.19,25100.0,18.2705,18.2761,18.2534,18.2534,25100.0
2005-09-26 12:50:00,32.19,32.19,32.16,32.16,24900.0,18.2534,18.2534,18.2364,18.2364,24900.0
2005-09-26 12:55:00,32.16,32.17,32.14,32.16,18400.0,18.2364,18.2421,18.2251,18.2364,18400.0
2005-09-26 13:00:00,32.16,32.18,32.15,32.15,7000.0,18.2364,18.2478,18.2308,18.2308,7000.0
2005-09-26 13:05:00,32.15,32.16,32.14,32.14,12300.0,18.2308,18.2364,18.2251,18.2251,12300.0
2005-09-26 13:10:00,32.14,32.14,32.11,32.12,9700.0,18.2251,18.2251,18.2081,18.2138,9700.0
2005-09-26 13:15:00,32.12,32.13,32.11,32.12,21600.0,18.2138,18.2194,18.2081,18.2138,21600.0
2005-09-26 13:20:00,32.12,32.15,32.08,32.1,43800.0,18.2138,18.2308,18.1911,18.2024,43800.0
2005-09-26 13:25:00,32.1,32.1,32.08,32.08,9900.0,18.2024,18.2024,18.1911,18.1911,9900.0
2005-09-26 13:30:00,32.09,32.1,32.07,32.09,12800.0,18.1967,18.2024,18.1854,18.1967,12800.0
2005-09-26 13:35:00,32.09,32.12,32.09,32.11,27000.0,18.1967,18.2138,18.1967,18.2081,27000.0
2005-09-26 13:40:00,32.11,32.12,32.07,32.07,33300.0,18.2081,18.2138,18.1854,18.1854,33300.0
2005-09-26 13:45:00,32.1,32.1,32.02,32.05,28600.0,18.2024,18.2024,18.157,18.1741,28600.0
2005-09-26 13:50:00,32.05,32.06,32.01,32.01,11800.0,18.1741,18.1797,18.1514,18.1514,11800.0
2005-09-26 13:55:00,32.01,32.02,32.01,32.01,5200.0,18.1514,18.157,18.1514,18.1514,5200.0
2005-09-26 14:00:00,32.01,32.02,31.98,31.98,13000.0,18.1514,18.157,18.1344,18.1344,13000.0
2005-09-26 14:05:00,31.99,32.01,31.99,32.0,6500.0,18.14,18.1514,18.14,18.1457,6500.0
2005-09-26 14:10:00,32.0,32.03,32.0,32.01,19200.0,18.1457,18.1627,18.1457,18.1514,19200.0
2005-09-26 14:15:00,32.01,32.03,32.01,32.02,20200.0,18.1514,18.1627,18.1514,18.157,20200.0
2005-09-26 14:20:00,32.02,32.04,32.02,32.03,12800.0,18.157,18.1684,18.157,18.1627,12800.0
2005-09-26 14:25:00,32.03,32.05,32.03,32.04,9800.0,18.1627,18.1741,18.1627,18.1684,9800.0
2005-09-26 14:30:00,32.04,32.06,32.04,32.05,19300.0,18.1684,18.1797,18.1684,18.1741,19300.0
2005-09-26 14:35:00,32.05,32.06,32.04,32.05,27900.0,18.1741,18.1797,18.1684,18.1741,27900.0
2005-09-26 14:40:00,32.05,32.05,32.04,32.05,21300.0,18.1741,18.1741,18.1684,18.1741,21300.0
2005-09-26 14:45:00,32.05,32.07,32.05,32.06,16200.0,18.1741,18.1854,18.1741,18.1797,16200.0
2005-09-26 14:50:00,32.05,32.08,32.05,32.07,27300.0,18.1741,18.1911,18.1741,18.1854,27300.0
2005-09-26 14:55:00,32.07,32.09,32.07,32.08,19700.0,18.1854,18.1967,18.1854,18.1911,19700.0
2005-09-26 15:00:00,32.08,32.11,32.08,32.09,23100.0,18.1911,18.2081,18.1911,18.1967,23100.0
2005-09-26 15:05:00,32.09,32.11,32.07,32.09,19900.0,18.1967,18.2081,18.1854,18.1967,19900.0
2005-09-26 15:10:00,32.09,32.11,32.07,32.07,15000.0,18.1967,18.2081,18.1854,18.1854,15000.0
2005-09-26 15:15:00,32.07,32.07,32.05,32.06,14000.0,18.1854,18.1854,18.1741,18.1797,14000.0
2005-09-26 15:20:00,32.07,32.11,32.06,32.1,31600.0,18.1854,18.2081,18.1797,18.2024,31600.0
2005-09-26 15:25:00,32.1,32.1,32.04,32.06,35800.0,18.2024,18.2024,18.1684,18.1797,35800.0
2005-09-26 15:30:00,32.07,32.08,32.05,32.08,23300.0,18.1854,18.1911,18.1741,18.1911,23300.0
2005-09-26 15:35:00,32.08,32.1,32.08,32.1,53800.0,18.1911,18.2024,18.1911,18.2024,53800.0
2005-09-26 15:40:00,32.1,32.1,32.02,32.04,28800.0,18.2024,18.2024,18.157,18.1684,28800.0
2005-09-26 15:45:00,32.06,32.1,32.04,32.08,23300.0,18.1797,18.2024,18.1684,18.1911,23300.0
2005-09-26 15:50:00,32.07,32.07,32.03,32.06,32300.0,18.1854,18.1854,18.1627,18.1797,32300.0
2005-09-26 15:55:00,32.05,32.08,32.02,32.05,32300.0,18.1741,18.1911,18.157,18.1741,32300.0
2005-09-27 09:30:00,31.92,32.2,31.92,32.17,61000.0,18.1003,18.2591,18.1003,18.2421,61000.0
2005-09-27 09:35:00,32.22,32.22,32.11,32.17,25300.0,18.2705,18.2705,18.2081,18.2421,25300.0
2005-09-27 09:40:00,32.17,32.3,32.15,32.23,68300.0,18.2421,18.3158,18.2308,18.2761,68300.0
2005-09-27 09:45:00,32.22,32.3,32.19,32.27,38500.0,18.2705,18.3158,18.2534,18.2988,38500.0
2005-09-27 09:50:00,32.27,32.37,32.26,32.28,46800.0,18.2988,18.3555,18.2931,18.3045,46800.0
2005-09-27 09:55:00,32.32,32.39,32.28,32.35,38800.0,18.3272,18.3669,18.3045,18.3442,38800.0
2005-09-27 10:00:00,32.31,32.32,32.25,32.27,34300.0,18.3215,18.3272,18.2875,18.2988,34300.0
2005-09-27 10:05:00,32.28,32.31,32.23,32.26,32400.0,18.3045,18.3215,18.2761,18.2931,32400.0
2005-09-27 10:10:00,32.27,32.29,32.25,32.28,21600.0,18.2988,18.3102,18.2875,18.3045,21600.0
2005-09-27 10:15:00,32.28,32.31,32.25,32.31,56300.0,18.3045,18.3215,18.2875,18.3215,56300.0
2005-09-27 10:20:00,32.3,32.31,32.25,32.26,76200.0,18.3158,18.3215,18.2875,18.2931,76200.0
2005-09-27 10:25:00,32.25,32.28,32.2,32.21,57900.0,18.2875,18.3045,18.2591,18.2648,57900.0
2005-09-27 10:30:00,32.2,32.22,32.17,32.17,43200.0,18.2591,18.2705,18.2421,18.2421,43200.0
2005-09-27 10:35:00,32.17,32.19,32.15,32.15,43900.0,18.2421,18.2534,18.2308,18.2308,43900.0
2005-09-27 10:40:00,32.15,32.17,32.13,32.13,46200.0,18.2308,18.2421,18.2194,18.2194,46200.0
2005-09-27 10:45:00,32.14,32.14,32.08,32.09,21800.0,18.2251,18.2251,18.1911,18.1967,21800.0
2005-09-27 10:50:00,32.09,32.13,32.07,32.12,19600.0,18.1967,18.2194,18.1854,18.2138,19600.0
2005-09-27 10:55:00,32.09,32.11,32.06,32.06,38600.0,18.1967,18.2081,18.1797,18.1797,38600.0
2005-09-27 11:00:00,32.06,32.1,32.05,32.1,42900.0,18.1797,18.2024,18.1741,18.2024,42900.0
2005-09-27 11:05:00,32.1,32.11,32.06,32.06,29700.0,18.2024,18.2081,18.1797,18.1797,29700.0
2005-09-27 11:10:00,32.06,32.09,32.05,32.06,32100.0,18.1797,18.1967,18.1741,18.1797,32100.0
2005-09-27 11:15:00,32.05,32.05,32.0,32.01,34700.0,18.1741,18.1741,18.1457,18.1514,34700.0
2005-09-27 11:20:00,32.01,32.03,31.99,32.02,29200.0,18.1514,18.1627,18.14,18.157,29200.0
2005-09-27 11:25:00,32.02,32.04,32.0,32.01,22700.0,18.157,18.1684,18.1457,18.1514,22700.0
2005-09-27 11:30:00,32.01,32.01,31.98,31.99,29600.0,18.1514,18.1514,18.1344,18.14,29600.0
2005-09-27 11:35:00,31.99,31.99,31.96,31.96,24900.0,18.14,18.14,18.123,18.123,24900.0
2005-09-27 11:40:00,31.96,31.98,31.96,31.98,21200.0,18.123,18.1344,18.123,18.1344,21200.0
2005-09-27 11:45:00,31.98,31.98,31.96,31.97,11700.0,18.1344,18.1344,18.123,18.1287,11700.0
2005-09-27 11:50:00,31.97,32.02,31.96,31.96,34200.0,18.1287,18.157,18.123,18.123,34200.0
2005-09-27 11:55:00,31.98,32.0,31.96,31.99,4300.0,18.1344,18.1457,18.123,18.14,4300.0
2005-09-27 12:00:00,31.98,32.01,31.96,32.0,123900.0,18.1344,18.1514,18.123,18.1457,123900.0
2005-09-27 12:05:00,32.01,32.04,32.01,32.01,16200.0,18.1514,18.1684,18.1514,18.1514,16200.0
2005-09-27 12:10:00,32.02,32.02,32.01,32.01,12100.0,18.157,18.157,18.1514,18.1514,12100.0
2005-09-27 12:15:00,32.01,32.03,32.01,32.01,16500.0,18.1514,18.1627,18.1514,18.1514,16500.0
2005-09-27 12:20:00,32.01,32.03,32.01,32.01,8800.0,18.1514,18.1627,18.1514,18.1514,8800.0
2005-09-27 12:25:00,32.01,32.02,32.01,32.01,10500.0,18.1514,18.157,18.1514,18.1514,10500.0
2005-09-27 12:30:00,32.01,32.03,32.0,32.02,22200.0,18.1514,18.1627,18.1457,18.157,22200.0
2005-09-27 12:35:00,32.01,32.03,32.01,32.01,4400.0,18.1514,18.1627,18.1514,18.1514,4400.0
2005-09-27 12:40:00,32.01,32.04,32.01,32.03,7800.0,18.1514,18.1684,18.1514,18.1627,7800.0
2005-09-27 12:45:00,32.04,32.08,32.03,32.07,13000.0,18.1684,18.1911,18.1627,18.1854,13000.0
2005-09-27 12:50:00,32.07,32.07,32.05,32.05,16800.0,18.1854,18.1854,18.1741,18.1741,16800.0
2005-09-27 12:55:00,32.06,32.1,32.06,32.07,12900.0,18.1797,18.2024,18.1797,18.1854,12900.0
2005-09-27 13:00:00,32.08,32.08,32.06,32.07,10800.0,18.1911,18.1911,18.1797,18.1854,10800.0
2005-09-27 13:05:00,32.07,32.08,32.07,32.08,13400.0,18.1854,18.1911,18.1854,18.1911,13400.0
2005-09-27 13:10:00,32.07,32.08,32.07,32.07,9400.0,18.1854,18.1911,18.1854,18.1854,9400.0
2005-09-27 13:15:00,32.07,32.08,32.07,32.07,13500.0,18.1854,18.1911,18.1854,18.1854,13500.0
2005-09-27 13:20:00,32.07,32.09,32.07,32.08,16000.0,18.1854,18.1967,18.1854,18.1911,16000.0
2005-09-27 13:25:00,32.08,32.1,32.06,32.1,21900.0,18.1911,18.2024,18.1797,18.2024,21900.0
2005-09-27 13:30:00,32.1,32.12,32.08,32.11,45600.0,18.2024,18.2138,18.1911,18.2081,45600.0
2005-09-27 13:35:00,32.11,32.14,32.1,32.1,33600.0,18.2081,18.2251,18.2024,18.2024,33600.0
2005-09-27 13:40:00,32.1,32.1,32.06,32.06,11800.0,18.2024,18.2024,18.1797,18.1797,11800.0
2005-09-27 13:45:00,32.06,32.06,32.04,32.05,7800.0,18.1797,18.1797,18.1684,18.1741,7800.0
2005-09-27 13:50:00,32.07,32.12,32.06,32.12,14900.0,18.1854,18.2138,18.1797,18.2138,14900.0
2005-09-27 13:55:00,32.12,32.15,32.11,32.14,42000.0,18.2138,18.2308,18.2081,18.2251,42000.0
2005-09-27 14:00:00,32.14,32.17,32.12,32.14,36300.0,18.2251,18.2421,18.2138,18.2251,36300.0
2005-09-27 14:05:00,32.12,32.13,32.09,32.11,31500.0,18.2138,18.2194,18.1967,18.2081,31500.0
2005-09-27 14:10:00,32.1,32.12,32.09,32.1,19100.0,18.2024,18.2138,18.1967,18.2024,19100.0
2005-09-27 14:15:00,32.1,32.13,32.09,32.13,31800.0,18.2024,18.2194,18.1967,18.2194,31800.0
2005-09-27 14:20:00,32.13,32.18,32.12,32.18,21100.0,18.2194,18.2478,18.2138,18.2478,21100.0
2005-09-27 14:25:00,32.2,32.2,32.16,32.17,50600.0,18.2591,18.2591,18.2364,18.2421,50600.0
2005-09-27 14:30:00,32.17,32.21,32.16,32.21,36500.0,18.2421,18.2648,18.2364,18.2648,36500.0
2005-09-27 14:35:00,32.21,32.24,32.2,32.22,40600.0,18.2648,18.2818,18.2591,18.2705,40600.0
2005-09-27 14:40:00,32.21,32.24,32.21,32.24,55900.0,18.2648,18.2818,18.2648,18.2818,55900.0
2005-09-27 14:45:00,32.23,32.35,32.23,32.3,42400.0,18.2761,18.3442,18.2761,18.3158,42400.0
2005-09-27 14:50:00,32.28,32.28,32.24,32.25,18000.0,18.3045,18.3045,18.2818,18.2875,18000.0
2005-09-27 14:55:00,32.24,32.35,32.24,32.35,24300.0,18.2818,18.3442,18.2818,18.3442,24300.0
2005-09-27 15:00:00,32.36,32.38,32.35,32.36,30900.0,18.3498,18.3612,18.3442,18.3498,30900.0
2005-09-27 15:05:00,32.35,32.37,32.32,32.33,45700.0,18.3442,18.3555,18.3272,18.3328,45700.0
2005-09-27 15:10:00,32.34,32.34,32.31,32.32,33400.0,18.3385,18.3385,18.3215,18.3272,33400.0
2005-09-27 15:15:00,32.32,32.33,32.3,32.3,25500.0,18.3272,18.3328,18.3158,18.3158,25500.0
2005-09-27 15:20:00,32.31,32.31,32.26,32.27,35700.0,18.3215,18.3215,18.2931,18.2988,35700.0
2005-09-27 15:25:00,32.27,32.27,32.23,32.23,30200.0,18.2988,18.2988,18.2761,18.2761,30200.0
2005-09-27 15:30:00,32.22,32.23,32.18,32.2,45100.0,18.2705,18.2761,18.2478,18.2591,45100.0
2005-09-27 15:35:00,32.2,32.2,32.14,32.14,43000.0,18.2591,18.2591,18.2251,18.2251,43000.0
2005-09-27 15:40:00,32.14,32.14,32.1,32.1,35300.0,18.2251,18.2251,18.2024,18.2024,35300.0
2005-09-27 15:45:00,32.1,32.12,32.1,32.1,35600.0,18.2024,18.2138,18.2024,18.2024,35600.0
2005-09-27 15:50:00,32.11,32.15,32.09,32.14,32700.0,18.2081,18.2308,18.1967,18.2251,32700.0
2005-09-27 15:55:00,32.13,32.16,32.13,32.14,45100.0,18.2194,18.2364,18.2194,18.2251,45100.0
2005-09-28 09:30:00,31.9,32.05,31.89,32.05,143700.0,18.089,18.1741,18.0833,18.1741,143700.0
2005-09-28 09:35:00,32.0,32.07,32.0,32.04,34500.0,18.1457,18.1854,18.1457,18.1684,34500.0
2005-09-28 09:40:00,32.04,32.07,32.03,32.07,14900.0,18.1684,18.1854,18.1627,18.1854,14900.0
2005-09-28 09:45:00,32.08,32.13,32.08,32.1,32500.0,18.1911,18.2194,18.1911,18.2024,32500.0
2005-09-28 09:50:00,32.1,32.1,32.0,32.03,58200.0,18.2024,18.2024,18.1457,18.1627,58200.0
2005-09-28 09:55:00,32.02,32.03,31.99,32.01,22300.0,18.157,18.1627,18.14,18.1514,22300.0
2005-09-28 10:00:00,32.01,32.03,31.99,31.99,45400.0,18.1514,18.1627,18.14,18.14,45400.0
2005-09-28 10:05:00,31.99,32.06,31.99,32.05,19000.0,18.14,18.1797,18.14,18.1741,19000.0
2005-09-28 10:10:00,32.04,32.06,32.01,32.02,10800.0,18.1684,18.1797,18.1514,18.157,10800.0
2005-09-28 10:15:00,32.02,32.05,32.01,32.05,36900.0,18.157,18.1741,18.1514,18.1741,36900.0
2005-09-28 10:20:00,32.04,32.09,32.04,32.08,13200.0,18.1684,18.1967,18.1684,18.1911,13200.0
2005-09-28 10:25:00,32.09,32.1,32.08,32.1,23600.0,18.1967,18.2024,18.1911,18.2024,23600.0
2005-09-28 10:30:00,32.1,32.12,32.08,32.09,27200.0,18.2024,18.2138,18.1911,18.1967,27200.0
2005-09-28 10:35:00,32.09,32.1,32.04,32.04,27000.0,18.1967,18.2024,18.1684,18.1684,27000.0
2005-09-28 10:40:00,32.05,32.08,32.04,32.05,33400.0,18.1741,18.1911,18.1684,18.1741,33400.0
2005-09-28 10:45:00,32.05,32.1,32.05,32.09,34800.0,18.1741,18.2024,18.1741,18.1967,34800.0
2005-09-28 10:50:00,32.09,32.11,32.08,32.1,16700.0,18.1967,18.2081,18.1911,18.2024,16700.0
2005-09-28 10:55:00,32.1,32.13,32.09,32.12,12400.0,18.2024,18.2194,18.1967,18.2138,12400.0
2005-09-28 11:00:00,32.12,32.13,32.1,32.1,17300.0,18.2138,18.2194,18.2024,18.2024,17300.0
2005-09-28 11:05:00,32.1,32.13,32.1,32.13,24200.0,18.2024,18.2194,18.2024,18.2194,24200.0
2005-09-28 11:10:00,32.13,32.15,32.1,32.11,46000.0,18.2194,18.2308,18.2024,18.2081,46000.0
2005-09-28 11:15:00,32.11,32.13,32.1,32.12,12400.0,18.2081,18.2194,18.2024,18.2138,12400.0
2005-09-28 11:20:00,32.12,32.18,32.12,32.16,12700.0,18.2138,18.2478,18.2138,18.2364,12700.0
2005-09-28 11:25:00,32.16,32.2,32.15,32.19,16600.0,18.2364,18.2591,18.2308,18.2534,16600.0
2005-09-28 11:30:00,32.16,32.22,32.16,32.22,37800.0,18.2364,18.2705,18.2364,18.2705,37800.0
2005-09-28 11:35:00,32.21,32.28,32.21,32.27,40100.0,18.2648,18.3045,18.2648,18.2988,40100.0
2005-09-28 11:40:00,32.27,32.28,32.18,32.19,33400.0,18.2988,18.3045,18.2478,18.2534,33400.0
2005-09-28 11:45:00,32.18,32.19,32.15,32.17,24000.0,18.2478,18.2534,18.2308,18.2421,24000.0
2005-09-28 11:50:00,32.15,32.22,32.15,32.21,45400.0,18.2308,18.2705,18.2308,18.2648,45400.0
2005-09-28 11:55:00,32.21,32.24,32.2,32.22,81400.0,18.2648,18.2818,18.2591,18.2705,81400.0
2005-09-28 12:00:00,32.22,32.22,32.17,32.17,11300.0,18.2705,18.2705,18.2421,18.2421,11300.0
2005-09-28 12:05:00,32.18,32.19,32.15,32.16,28700.0,18.2478,18.2534,18.2308,18.2364,28700.0
2005-09-28 12:10:00,32.15,32.16,32.11,32.13,23500.0,18.2308,18.2364,18.2081,18.2194,23500.0
2005-09-28 12:15:00,32.1,32.12,32.08,32.1,33200.0,18.2024,18.2138,18.1911,18.2024,33200.0
2005-09-28 12:20:00,32.1,32.1,32.06,32.09,73200.0,18.2024,18.2024,18.1797,18.1967,73200.0
2005-09-28 12:25:00,32.08,32.1,32.08,32.09,8300.0,18.1911,18.2024,18.1911,18.1967,8300.0
2005-09-28 12:30:00,32.08,32.1,32.08,32.08,23100.0,18.1911,18.2024,18.1911,18.1911,23100.0
2005-09-28 12:35:00,32.08,32.1,32.07,32.1,7300.0,18.1911,18.2024,18.1854,18.2024,7300.0
2005-09-28 12:40:00,32.1,32.1,32.07,32.09,10300.0,18.2024,18.2024,18.1854,18.1967,10300.0
2005-09-28 12:45:00,32.09,32.1,32.08,32.09,14700.0,18.1967,18.2024,18.1911,18.1967,14700.0
2005-09-28 12:50:00,32.09,32.1,32.06,32.09,42800.0,18.1967,18.2024,18.1797,18.1967,42800.0
2005-09-28 12:55:00,32.08,32.09,32.07,32.08,7500.0,18.1911,18.1967,18.1854,18.1911,7500.0
2005-09-28 13:00:00,32.08,32.1,32.07,32.08,13200.0,18.1911,18.2024,18.1854,18.1911,13200.0
2005-09-28 13:05:00,32.08,32.09,32.07,32.08,10300.0,18.1911,18.1967,18.1854,18.1911,10300.0
2005-09-28 13:10:00,32.07,32.09,32.07,32.08,10000.0,18.1854,18.1967,18.1854,18.1911,10000.0
2005-09-28 13:15:00,32.08,32.08,32.04,32.04,49000.0,18.1911,18.1911,18.1684,18.1684,49000.0
2005-09-28 13:20:00,32.03,32.05,32.01,32.05,35900.0,18.1627,18.1741,18.1514,18.1741,35900.0
2005-09-28 13:25:00,32.05,32.08,32.03,32.03,94900.0,18.1741,18.1911,18.1627,18.1627,94900.0
2005-09-28 13:30:00,32.03,32.03,32.0,32.0,24200.0,18.1627,18.1627,18.1457,18.1457,24200.0
2005-09-28 13:35:00,32.0,32.0,31.99,32.0,26400.0,18.1457,18.1457,18.14,18.1457,26400.0
2005-09-28 13:40:00,32.0,32.02,32.0,32.0,36500.0,18.1457,18.157,18.1457,18.1457,36500.0
2005-09-28 13:45:00,31.99,32.01,31.99,31.99,25300.0,18.14,18.1514,18.14,18.14,25300.0
2005-09-28 13:50:00,31.99,32.03,31.99,32.03,27400.0,18.14,18.1627,18.14,18.1627,27400.0
2005-09-28 13:55:00,32.02,32.03,32.02,32.02,4800.0,18.157,18.1627,18.157,18.157,4800.0
2005-09-28 14:00:00,32.02,32.03,32.02,32.03,15800.0,18.157,18.1627,18.157,18.1627,15800.0
2005-09-28 14:05:00,32.03,32.03,32.02,32.02,6400.0,18.1627,18.1627,18.157,18.157,6400.0
2005-09-28 14:10:00,32.02,32.08,32.02,32.03,18000.0,18.157,18.1911,18.157,18.1627,18000.0
2005-09-28 14:15:00,32.03,32.03,32.01,32.03,8500.0,18.1627,18.1627,18.1514,18.1627,8500.0
2005-09-28 14:20:00,32.02,32.08,32.02,32.08,69100.0,18.157,18.1911,18.157,18.1911,69100.0
2005-09-28 14:25:00,32.1,32.11,32.05,32.05,64700.0,18.2024,18.2081,18.1741,18.1741,64700.0
2005-09-28 14:30:00,32.06,32.1,32.05,32.07,22400.0,18.1797,18.2024,18.1741,18.1854,22400.0
2005-09-28 14:35:00,32.08,32.08,32.07,32.08,7000.0,18.1911,18.1911,18.1854,18.1911,7000.0
2005-09-28 14:40:00,32.07,32.11,32.07,32.09,15200.0,18.1854,18.2081,18.1854,18.1967,15200.0
2005-09-28 14:45:00,32.09,32.09,32.07,32.08,9700.0,18.1967,18.1967,18.1854,18.1911,9700.0
2005-09-28 14:50:00,32.07,32.09,32.07,32.09,16900.0,18.1854,18.1967,18.1854,18.1967,16900.0
2005-09-28 14:55:00,32.09,32.13,32.07,32.11,18000.0,18.1967,18.2194,18.1854,18.2081,18000.0
2005-09-28 15:00:00,32.1,32.11,32.07,32.08,15700.0,18.2024,18.2081,18.1854,18.1911,15700.0
2005-09-28 15:05:00,32.09,32.09,32.04,32.05,23700.0,18.1967,18.1967,18.1684,18.1741,23700.0
2005-09-28 15:10:00,32.05,32.05,32.03,32.05,11900.0,18.1741,18.1741,18.1627,18.1741,11900.0
2005-09-28 15:15:00,32.04,32.07,32.01,32.01,27000.0,18.1684,18.1854,18.1514,18.1514,27000.0
2005-09-28 15:20:00,32.01,32.03,31.96,31.98,34700.0,18.1514,18.1627,18.123,18.1344,34700.0
2005-09-28 15:25:00,31.98,31.99,31.95,31.95,31000.0,18.1344,18.14,18.1174,18.1174,31000.0
2005-09-28 15:30:00,31.96,32.01,31.96,31.97,47700.0,18.123,18.1514,18.123,18.1287,47700.0
2005-09-28 15:35:00,31.97,31.98,31.94,31.95,56800.0,18.1287,18.1344,18.1117,18.1174,56800.0
2005-09-28 15:40:00,31.95,31.96,31.94,31.94,31600.0,18.1174,18.123,18.1117,18.1117,31600.0
2005-09-28 15:45:00,31.94,31.95,31.9,31.91,30200.0,18.1117,18.1174,18.089,18.0947,30200.0
2005-09-28 15:50:00,31.91,31.93,31.9,31.93,25200.0,18.0947,18.106,18.089,18.106,25200.0
2005-09-28 15:55:00,31.92,31.93,31.89,31.93,46400.0,18.1003,18.106,18.0833,18.106,46400.0
2005-09-29 09:35:00,31.25,31.38,31.25,31.34,229700.0,17.7204,17.7941,17.7204,17.7715,229700.0
2005-09-29 09:40:00,31.34,31.35,31.22,31.24,119100.0,17.7715,17.7771,17.7034,17.7147,119100.0
2005-09-29 09:45:00,31.24,31.24,31.06,31.11,85800.0,17.7147,17.7147,17.6127,17.641,85800.0
2005-09-29 09:50:00,31.1,31.13,31.09,31.11,55300.0,17.6354,17.6524,17.6297,17.641,55300.0
2005-09-29 09:55:00,31.11,31.22,31.1,31.12,68000.0,17.641,17.7034,17.6354,17.6467,68000.0
2005-09-29 10:00:00,31.13,31.14,31.07,31.07,38800.0,17.6524,17.658,17.6183,17.6183,38800.0
2005-09-29 10:05:00,31.08,31.1,31.06,31.09,40400.0,17.624,17.6354,17.6127,17.6297,40400.0
2005-09-29 10:10:00,31.1,31.18,31.09,31.15,28000.0,17.6354,17.6807,17.6297,17.6637,28000.0
2005-09-29 10:15:00,31.16,31.16,31.12,31.14,72500.0,17.6694,17.6694,17.6467,17.658,72500.0
2005-09-29 10:20:00,31.15,31.19,31.15,31.19,15700.0,17.6637,17.6864,17.6637,17.6864,15700.0
2005-09-29 10:25:00,31.19,31.25,31.19,31.22,37100.0,17.6864,17.7204,17.6864,17.7034,37100.0
2005-09-29 10:30:00,31.22,31.22,31.16,31.21,23300.0,17.7034,17.7034,17.6694,17.6977,23300.0
2005-09-29 10:35:00,31.21,31.21,31.18,31.18,36600.0,17.6977,17.6977,17.6807,17.6807,36600.0
2005-09-29 10:40:00,31.18,31.2,31.17,31.17,73900.0,17.6807,17.6921,17.6751,17.6751,73900.0
2005-09-29 10:45:00,31.17,31.18,31.1,31.11,32100.0,17.6751,17.6807,17.6354,17.641,32100.0
2005-09-29 10:50:00,31.11,31.14,31.1,31.13,19100.0,17.641,17.658,17.6354,17.6524,19100.0
2005-09-29 10:55:00,31.13,31.13,31.05,31.06,28600.0,17.6524,17.6524,17.607,17.6127,28600.0
2005-09-29 11:00:00,31.05,31.07,31.0,31.02,88400.0,17.607,17.6183,17.5787,17.59,88400.0
2005-09-29 11:05:00,31.03,31.05,31.0,31.05,35900.0,17.5957,17.607,17.5787,17.607,35900.0
2005-09-29 11:10:00,31.05,31.1,31.0,31.1,25500.0,17.607,17.6354,17.5787,17.6354,25500.0
2005-09-29 11:15:00,31.1,31.1,31.04,31.08,27400.0,17.6354,17.6354,17.6013,17.624,27400.0
2005-09-29 11:20:00,31.08,31.15,31.08,31.13,26800.0,17.624,17.6637,17.624,17.6524,26800.0
2005-09-29 11:25:00,31.13,31.17,31.12,31.16,14500.0,17.6524,17.6751,17.6467,17.6694,14500.0
2005-09-29 11:30:00,31.17,31.18,31.16,31.18,17100.0,17.6751,17.6807,17.6694,17.6807,17100.0
2005-09-29 11:35:00,31.18,31.23,31.18,31.23,44900.0,17.6807,17.7091,17.6807,17.7091,44900.0
2005-09-29 11:40:00,31.22,31.27,31.21,31.22,41000.0,17.7034,17.7318,17.6977,17.7034,41000.0
2005-09-29 11:45:00,31.22,31.26,31.2,31.26,42800.0,17.7034,17.7261,17.6921,17.7261,42800.0
2005-09-29 11:50:00,31.25,31.35,31.25,31.33,53900.0,17.7204,17.7771,17.7204,17.7658,53900.0
2005-09-29 11:55:00,31.32,31.35,31.31,31.34,17700.0,17.7601,17.7771,17.7544,17.7715,17700.0
2005-09-29 12:00:00,31.35,31.35,31.27,31.27,46600.0,17.7771,17.7771,17.7318,17.7318,46600.0
2005-09-29 12:05:00,31.27,31.27,31.2,31.23,28300.0,17.7318,17.7318,17.6921,17.7091,28300.0
2005-09-29 12:10:00,31.23,31.23,31.2,31.2,54000.0,17.7091,17.7091,17.6921,17.6921,54000.0
2005-09-29 12:15:00,31.2,31.22,31.18,31.21,51300.0,17.6921,17.7034,17.6807,17.6977,51300.0
2005-09-29 12:20:00,31.2,31.24,31.17,31.17,47100.0,17.6921,17.7147,17.6751,17.6751,47100.0
2005-09-29 12:25:00,31.17,31.2,31.17,31.2,14200.0,17.6751,17.6921,17.6751,17.6921,14200.0
2005-09-29 12:30:00,31.2,31.2,31.17,31.2,23700.0,17.6921,17.6921,17.6751,17.6921,23700.0
2005-09-29 12:35:00,31.2,31.22,31.19,31.22,19400.0,17.6921,17.7034,17.6864,17.7034,19400.0
2005-09-29 12:40:00,31.22,31.25,31.21,31.24,18100.0,17.7034,17.7204,17.6977,17.7147,18100.0
2005-09-29 12:45:00,31.24,31.25,31.24,31.25,16400.0,17.7147,17.7204,17.7147,17.7204,16400.0
2005-09-29 12:50:00,31.25,31.25,31.22,31.23,13900.0,17.7204,17.7204,17.7034,17.7091,13900.0
2005-09-29 12:55:00,31.23,31.24,31.21,31.22,14000.0,17.7091,17.7147,17.6977,17.7034,14000.0
2005-09-29 13:00:00,31.21,31.25,31.21,31.25,8700.0,17.6977,17.7204,17.6977,17.7204,8700.0
2005-09-29 13:05:00,31.26,31.26,31.24,31.25,16700.0,17.7261,17.7261,17.7147,17.7204,16700.0
2005-09-29 13:10:00,31.25,31.29,31.25,31.29,36500.0,17.7204,17.7431,17.7204,17.7431,36500.0
2005-09-29 13:15:00,31.3,31.31,31.29,31.29,31500.0,17.7488,17.7544,17.7431,17.7431,31500.0
2005-09-29 13:20:00,31.29,31.31,31.28,31.3,29000.0,17.7431,17.7544,17.7374,17.7488,29000.0
2005-09-29 13:25:00,31.3,31.3,31.28,31.29,9700.0,17.7488,17.7488,17.7374,17.7431,9700.0
2005-09-29 13:30:00,31.29,31.33,31.29,31.3,62400.0,17.7431,17.7658,17.7431,17.7488,62400.0
2005-09-29 13:35:00,31.3,31.39,31.3,31.39,52800.0,17.7488,17.7998,17.7488,17.7998,52800.0
2005-09-29 13:40:00,31.38,31.42,31.36,31.36,28400.0,17.7941,17.8168,17.7828,17.7828,28400.0
2005-09-29 13:45:00,31.38,31.46,31.38,31.45,50600.0,17.7941,17.8395,17.7941,17.8338,50600.0
2005-09-29 13:50:00,31.45,31.46,31.43,31.45,25100.0,17.8338,17.8395,17.8225,17.8338,25100.0
2005-09-29 13:55:00,31.45,31.45,31.41,31.44,32000.0,17.8338,17.8338,17.8111,17.8282,32000.0
2005-09-29 14:00:00,31.44,31.5,31.44,31.49,28200.0,17.8282,17.8622,17.8282,17.8565,28200.0
2005-09-29 14:05:00,31.5,31.54,31.49,31.52,26700.0,17.8622,17.8849,17.8565,17.8735,26700.0
2005-09-29 14:10:00,31.53,31.54,31.47,31.49,22200.0,17.8792,17.8849,17.8452,17.8565,22200.0
2005-09-29 14:15:00,31.49,31.5,31.49,31.5,9100.0,17.8565,17.8622,17.8565,17.8622,9100.0
2005-09-29 14:20:00,31.5,31.51,31.49,31.51,16400.0,17.8622,17.8678,17.8565,17.8678,16400.0
2005-09-29 14:25:00,31.5,31.53,31.5,31.53,33200.0,17.8622,17.8792,17.8622,17.8792,33200.0
2005-09-29 14:30:00,31.54,31.56,31.54,31.56,21000.0,17.8849,17.8962,17.8849,17.8962,21000.0
2005-09-29 14:35:00,31.56,31.58,31.55,31.57,33600.0,17.8962,17.9075,17.8905,17.9019,33600.0
2005-09-29 14:40:00,31.57,31.63,31.57,31.62,42900.0,17.9019,17.9359,17.9019,17.9302,42900.0
2005-09-29 14:45:00,31.62,31.62,31.56,31.58,8800.0,17.9302,17.9302,17.8962,17.9075,8800.0
2005-09-29 14:50:00,31.58,31.59,31.49,31.52,88600.0,17.9075,17.9132,17.8565,17.8735,88600.0
2005-09-29 14:55:00,31.52,31.56,31.5,31.56,30000.0,17.8735,17.8962,17.8622,17.8962,30000.0
2005-09-29 15:00:00,31.56,31.57,31.53,31.54,19900.0,17.8962,17.9019,17.8792,17.8849,19900.0
2005-09-29 15:05:00,31.54,31.55,31.52,31.55,26100.0,17.8849,17.8905,17.8735,17.8905,26100.0
2005-09-29 15:10:00,31.55,31.55,31.5,31.5,30600.0,17.8905,17.8905,17.8622,17.8622,30600.0
2005-09-29 15:15:00,31.5,31.51,31.48,31.5,33400.0,17.8622,17.8678,17.8508,17.8622,33400.0
2005-09-29 15:20:00,31.5,31.6,31.5,31.6,30800.0,17.8622,17.9189,17.8622,17.9189,30800.0
2005-09-29 15:25:00,31.61,31.65,31.59,31.61,45800.0,17.9246,17.9472,17.9132,17.9246,45800.0
2005-09-29 15:30:00,31.61,31.65,31.61,31.64,41800.0,17.9246,17.9472,17.9246,17.9416,41800.0
2005-09-29 15:35:00,31.65,31.66,31.64,31.66,47000.0,17.9472,17.9529,17.9416,17.9529,47000.0
2005-09-29 15:40:00,31.67,31.7,31.65,31.69,45700.0,17.9586,17.9756,17.9472,17.9699,45700.0
2005-09-29 15:45:00,31.69,31.7,31.65,31.65,59300.0,17.9699,17.9756,17.9472,17.9472,59300.0
2005-09-29 15:50:00,31.66,31.66,31.62,31.65,39900.0,17.9529,17.9529,17.9302,17.9472,39900.0
2005-09-29 15:55:00,31.65,31.66,31.59,31.65,61400.0,17.9472,17.9529,17.9132,17.9472,61400.0
2005-09-30 09:30:00,31.51,31.59,31.51,31.56,59900.0,17.8678,17.9132,17.8678,17.8962,59900.0
2005-09-30 09:35:00,31.56,31.57,31.53,31.56,24500.0,17.8962,17.9019,17.8792,17.8962,24500.0
2005-09-30 09:40:00,31.54,31.59,31.54,31.58,24500.0,17.8849,17.9132,17.8849,17.9075,24500.0
2005-09-30 09:45:00,31.58,31.6,31.57,31.59,15900.0,17.9075,17.9189,17.9019,17.9132,15900.0
2005-09-30 09:50:00,31.59,31.59,31.54,31.56,14200.0,17.9132,17.9132,17.8849,17.8962,14200.0
2005-09-30 09:55:00,31.57,31.64,31.57,31.6,50600.0,17.9019,17.9416,17.9019,17.9189,50600.0
2005-09-30 10:00:00,31.6,31.62,31.58,31.6,28000.0,17.9189,17.9302,17.9075,17.9189,28000.0
2005-09-30 10:05:00,31.61,31.62,31.58,31.6,20300.0,17.9246,17.9302,17.9075,17.9189,20300.0
2005-09-30 10:10:00,31.6,31.6,31.56,31.57,18700.0,17.9189,17.9189,17.8962,17.9019,18700.0
2005-09-30 10:15:00,31.58,31.6,31.56,31.6,14400.0,17.9075,17.9189,17.8962,17.9189,14400.0
2005-09-30 10:20:00,31.58,31.62,31.58,31.61,39100.0,17.9075,17.9302,17.9075,17.9246,39100.0
2005-09-30 10:25:00,31.61,31.63,31.61,31.63,5500.0,17.9246,17.9359,17.9246,17.9359,5500.0
2005-09-30 10:30:00,31.62,31.63,31.58,31.59,45300.0,17.9302,17.9359,17.9075,17.9132,45300.0
2005-09-30 10:35:00,31.59,31.6,31.5,31.55,65300.0,17.9132,17.9189,17.8622,17.8905,65300.0
2005-09-30 10:40:00,31.57,31.6,31.52,31.55,29700.0,17.9019,17.9189,17.8735,17.8905,29700.0
2005-09-30 10:45:00,31.55,31.56,31.54,31.54,32900.0,17.8905,17.8962,17.8849,17.8849,32900.0
2005-09-30 10:50:00,31.54,31.55,31.49,31.49,60600.0,17.8849,17.8905,17.8565,17.8565,60600.0
2005-09-30 10:55:00,31.5,31.51,31.49,31.5,44300.0,17.8622,17.8678,17.8565,17.8622,44300.0
2005-09-30 11:00:00,31.49,31.53,31.49,31.49,18100.0,17.8565,17.8792,17.8565,17.8565,18100.0
2005-09-30 11:05:00,31.49,31.49,31.47,31.47,17400.0,17.8565,17.8565,17.8452,17.8452,17400.0
2005-09-30 11:10:00,31.49,31.49,31.47,31.47,10200.0,17.8565,17.8565,17.8452,17.8452,10200.0
2005-09-30 11:15:00,31.46,31.46,31.4,31.42,46100.0,17.8395,17.8395,17.8055,17.8168,46100.0
2005-09-30 11:20:00,31.42,31.49,31.41,31.48,32200.0,17.8168,17.8565,17.8111,17.8508,32200.0
2005-09-30 11:25:00,31.49,31.5,31.48,31.5,34800.0,17.8565,17.8622,17.8508,17.8622,34800.0
2005-09-30 11:30:00,31.49,31.5,31.47,31.5,14600.0,17.8565,17.8622,17.8452,17.8622,14600.0
2005-09-30 11:35:00,31.5,31.5,31.49,31.49,5100.0,17.8622,17.8622,17.8565,17.8565,5100.0
2005-09-30 11:40:00,31.49,31.5,31.49,31.5,14700.0,17.8565,17.8622,17.8565,17.8622,14700.0
2005-09-30 11:45:00,31.49,31.5,31.48,31.49,8900.0,17.8565,17.8622,17.8508,17.8565,8900.0
2005-09-30 11:50:00,31.5,31.5,31.47,31.48,21900.0,17.8622,17.8622,17.8452,17.8508,21900.0
2005-09-30 11:55:00,31.48,31.48,31.43,31.43,22300.0,17.8508,17.8508,17.8225,17.8225,22300.0
2005-09-30 12:00:00,31.43,31.44,31.43,31.44,8500.0,17.8225,17.8282,17.8225,17.8282,8500.0
2005-09-30 12:05:00,31.44,31.44,31.4,31.4,26700.0,17.8282,17.8282,17.8055,17.8055,26700.0
2005-09-30 12:10:00,31.4,31.42,31.38,31.42,20300.0,17.8055,17.8168,17.7941,17.8168,20300.0
2005-09-30 12:15:00,31.42,31.43,31.39,31.39,22400.0,17.8168,17.8225,17.7998,17.7998,22400.0
2005-09-30 12:20:00,31.39,31.39,31.38,31.39,15000.0,17.7998,17.7998,17.7941,17.7998,15000.0
2005-09-30 12:25:00,31.38,31.39,31.37,31.37,23300.0,17.7941,17.7998,17.7885,17.7885,23300.0
2005-09-30 12:30:00,31.37,31.39,31.36,31.38,14500.0,17.7885,17.7998,17.7828,17.7941,14500.0
2005-09-30 12:35:00,31.39,31.39,31.37,31.38,11800.0,17.7998,17.7998,17.7885,17.7941,11800.0
2005-09-30 12:40:00,31.38,31.38,31.34,31.36,32900.0,17.7941,17.7941,17.7715,17.7828,32900.0
2005-09-30 12:45:00,31.36,31.36,31.34,31.36,10000.0,17.7828,17.7828,17.7715,17.7828,10000.0
2005-09-30 12:50:00,31.36,31.38,31.36,31.37,25200.0,17.7828,17.7941,17.7828,17.7885,25200.0
2005-09-30 12:55:00,31.36,31.37,31.28,31.29,56200.0,17.7828,17.7885,17.7374,17.7431,56200.0
2005-09-30 13:00:00,31.29,31.3,31.26,31.29,57400.0,17.7431,17.7488,17.7261,17.7431,57400.0
2005-09-30 13:05:00,31.28,31.29,31.26,31.29,26100.0,17.7374,17.7431,17.7261,17.7431,26100.0
2005-09-30 13:10:00,31.29,31.3,31.27,31.27,61100.0,17.7431,17.7488,17.7318,17.7318,61100.0
2005-09-30 13:15:00,31.27,31.29,31.27,31.29,20900.0,17.7318,17.7431,17.7318,17.7431,20900.0
2005-09-30 13:20:00,31.29,31.29,31.26,31.27,17300.0,17.7431,17.7431,17.7261,17.7318,17300.0
2005-09-30 13:25:00,31.28,31.28,31.25,31.28,23500.0,17.7374,17.7374,17.7204,17.7374,23500.0
2005-09-30 13:30:00,31.28,31.34,31.27,31.33,43500.0,17.7374,17.7715,17.7318,17.7658,43500.0
2005-09-30 13:35:00,31.32,31.35,31.32,31.34,21500.0,17.7601,17.7771,17.7601,17.7715,21500.0
2005-09-30 13:40:00,31.34,31.36,31.34,31.34,9900.0,17.7715,17.7828,17.7715,17.7715,9900.0
2005-09-30 13:45:00,31.34,31.36,31.34,31.35,31700.0,17.7715,17.7828,17.7715,17.7771,31700.0
2005-09-30 13:50:00,31.34,31.35,31.34,31.34,31800.0,17.7715,17.7771,17.7715,17.7715,31800.0
2005-09-30 13:55:00,31.34,31.34,31.33,31.34,32700.0,17.7715,17.7715,17.7658,17.7715,32700.0
2005-09-30 14:00:00,31.33,31.33,31.3,31.3,39000.0,17.7658,17.7658,17.7488,17.7488,39000.0
2005-09-30 14:05:00,31.31,31.35,31.3,31.34,22300.0,17.7544,17.7771,17.7488,17.7715,22300.0
2005-09-30 14:10:00,31.34,31.34,31.32,31.32,34000.0,17.7715,17.7715,17.7601,17.7601,34000.0
2005-09-30 14:15:00,31.32,31.34,31.31,31.34,36900.0,17.7601,17.7715,17.7544,17.7715,36900.0
2005-09-30 14:20:00,31.34,31.37,31.34,31.35,53800.0,17.7715,17.7885,17.7715,17.7771,53800.0
2005-09-30 14:25:00,31.34,31.36,31.32,31.36,18800.0,17.7715,17.7828,17.7601,17.7828,18800.0
2005-09-30 14:30:00,31.36,31.36,31.34,31.34,40000.0,17.7828,17.7828,17.7715,17.7715,40000.0
2005-09-30 14:35:00,31.35,31.35,31.33,31.34,68400.0,17.7771,17.7771,17.7658,17.7715,68400.0
2005-09-30 14:40:00,31.33,31.4,31.33,31.37,37800.0,17.7658,17.8055,17.7658,17.7885,37800.0
2005-09-30 14:45:00,31.38,31.39,31.27,31.27,60300.0,17.7941,17.7998,17.7318,17.7318,60300.0
2005-09-30 14:50:00,31.32,31.35,31.3,31.33,39400.0,17.7601,17.7771,17.7488,17.7658,39400.0
2005-09-30 14:55:00,31.33,31.35,31.32,31.35,36300.0,17.7658,17.7771,17.7601,17.7771,36300.0
2005-09-30 15:00:00,31.35,31.35,31.34,31.35,38300.0,17.7771,17.7771,17.7715,17.7771,38300.0
2005-09-30 15:05:00,31.35,31.39,31.35,31.39,18500.0,17.7771,17.7998,17.7771,17.7998,18500.0
2005-09-30 15:10:00,31.39,31.4,31.36,31.37,40300.0,17.7998,17.8055,17.7828,17.7885,40300.0
2005-09-30 15:15:00,31.37,31.38,31.36,31.38,34300.0,17.7885,17.7941,17.7828,17.7941,34300.0
2005-09-30 15:20:00,31.38,31.42,31.38,31.42,29500.0,17.7941,17.8168,17.7941,17.8168,29500.0
2005-09-30 15:25:00,31.42,31.43,31.41,31.43,19000.0,17.8168,17.8225,17.8111,17.8225,19000.0
2005-09-30 15:30:00,31.42,31.42,31.37,31.39,44600.0,17.8168,17.8168,17.7885,17.7998,44600.0
2005-09-30 15:35:00,31.39,31.4,31.38,31.39,36800.0,17.7998,17.8055,17.7941,17.7998,36800.0
2005-09-30 15:40:00,31.39,31.4,31.33,31.33,114400.0,17.7998,17.8055,17.7658,17.7658,114400.0
2005-09-30 15:45:00,31.33,31.35,31.33,31.35,51000.0,17.7658,17.7771,17.7658,17.7771,51000.0
2005-09-30 15:50:00,31.35,31.35,31.33,31.34,71300.0,17.7771,17.7771,17.7658,17.7715,71300.0
2005-09-30 15:55:00,31.35,31.36,31.34,31.36,163500.0,17.7771,17.7828,17.7715,17.7828,163500.0
2005-10-03 09:30:00,31.3,31.37,31.3,31.36,59100.0,17.7488,17.7885,17.7488,17.7828,59100.0
2005-10-03 09:35:00,31.36,31.4,31.36,31.39,17000.0,17.7828,17.8055,17.7828,17.7998,17000.0
2005-10-03 09:40:00,31.4,31.59,31.4,31.59,24200.0,17.8055,17.9132,17.8055,17.9132,24200.0
2005-10-03 09:45:00,31.57,31.6,31.54,31.57,23700.0,17.9019,17.9189,17.8849,17.9019,23700.0
2005-10-03 09:50:00,31.56,31.66,31.56,31.66,22200.0,17.8962,17.9529,17.8962,17.9529,22200.0
2005-10-03 09:55:00,31.66,31.67,31.6,31.63,27600.0,17.9529,17.9586,17.9189,17.9359,27600.0
2005-10-03 10:00:00,31.63,31.68,31.61,31.67,41300.0,17.9359,17.9642,17.9246,17.9586,41300.0
2005-10-03 10:05:00,31.68,31.69,31.61,31.66,23900.0,17.9642,17.9699,17.9246,17.9529,23900.0
2005-10-03 10:10:00,31.67,31.68,31.65,31.65,56300.0,17.9586,17.9642,17.9472,17.9472,56300.0
2005-10-03 10:15:00,31.65,31.66,31.64,31.66,18500.0,17.9472,17.9529,17.9416,17.9529,18500.0
2005-10-03 10:20:00,31.66,31.71,31.66,31.68,25200.0,17.9529,17.9813,17.9529,17.9642,25200.0
2005-10-03 10:25:00,31.67,31.68,31.65,31.66,44600.0,17.9586,17.9642,17.9472,17.9529,44600.0
2005-10-03 10:30:00,31.65,31.67,31.63,31.66,54300.0,17.9472,17.9586,17.9359,17.9529,54300.0
2005-10-03 10:35:00,31.67,31.67,31.62,31.63,19500.0,17.9586,17.9586,17.9302,17.9359,19500.0
2005-10-03 10:40:00,31.63,31.64,31.62,31.63,13900.0,17.9359,17.9416,17.9302,17.9359,13900.0
2005-10-03 10:45:00,31.63,31.64,31.62,31.64,8400.0,17.9359,17.9416,17.9302,17.9416,8400.0
2005-10-03 10:50:00,31.63,31.7,31.62,31.7,18900.0,17.9359,17.9756,17.9302,17.9756,18900.0
2005-10-03 10:55:00,31.7,31.7,31.66,31.66,13700.0,17.9756,17.9756,17.9529,17.9529,13700.0
2005-10-03 11:00:00,31.66,31.69,31.66,31.68,24000.0,17.9529,17.9699,17.9529,17.9642,24000.0
2005-10-03 11:05:00,31.68,31.69,31.66,31.67,10400.0,17.9642,17.9699,17.9529,17.9586,10400.0
2005-10-03 11:10:00,31.67,31.71,31.66,31.71,12100.0,17.9586,17.9813,17.9529,17.9813,12100.0
2005-10-03 11:15:00,31.71,31.71,31.67,31.69,13700.0,17.9813,17.9813,17.9586,17.9699,13700.0
2005-10-03 11:20:00,31.69,31.71,31.69,31.7,17200.0,17.9699,17.9813,17.9699,17.9756,17200.0
2005-10-03 11:25:00,31.69,31.71,31.68,31.71,23000.0,17.9699,17.9813,17.9642,17.9813,23000.0
2005-10-03 11:30:00,31.71,31.71,31.66,31.67,18400.0,17.9813,17.9813,17.9529,17.9586,18400.0
2005-10-03 11:35:00,31.66,31.69,31.66,31.69,13600.0,17.9529,17.9699,17.9529,17.9699,13600.0
2005-10-03 11:40:00,31.69,31.69,31.66,31.67,9800.0,17.9699,17.9699,17.9529,17.9586,9800.0
2005-10-03 11:45:00,31.67,31.68,31.66,31.67,5800.0,17.9586,17.9642,17.9529,17.9586,5800.0
2005-10-03 11:50:00,31.67,31.67,31.66,31.66,17600.0,17.9586,17.9586,17.9529,17.9529,17600.0
2005-10-03 11:55:00,31.66,31.67,31.66,31.67,30000.0,17.9529,17.9586,17.9529,17.9586,30000.0
2005-10-03 12:00:00,31.66,31.68,31.66,31.66,17000.0,17.9529,17.9642,17.9529,17.9529,17000.0
2005-10-03 12:05:00,31.66,31.67,31.66,31.66,12100.0,17.9529,17.9586,17.9529,17.9529,12100.0
2005-10-03 12:10:00,31.66,31.68,31.66,31.68,57300.0,17.9529,17.9642,17.9529,17.9642,57300.0
2005-10-03 12:15:00,31.67,31.69,31.66,31.67,21400.0,17.9586,17.9699,17.9529,17.9586,21400.0
2005-10-03 12:20:00,31.66,31.68,31.66,31.68,9200.0,17.9529,17.9642,17.9529,17.9642,9200.0
2005-10-03 12:25:00,31.69,31.72,31.68,31.71,16700.0,17.9699,17.9869,17.9642,17.9813,16700.0
2005-10-03 12:30:00,31.71,31.73,31.7,31.71,17400.0,17.9813,17.9926,17.9756,17.9813,17400.0
2005-10-03 12:35:00,31.7,31.71,31.69,31.7,21500.0,17.9756,17.9813,17.9699,17.9756,21500.0
2005-10-03 12:40:00,31.69,31.7,31.69,31.7,5800.0,17.9699,17.9756,17.9699,17.9756,5800.0
2005-10-03 12:45:00,31.7,31.7,31.68,31.7,18400.0,17.9756,17.9756,17.9642,17.9756,18400.0
2005-10-03 12:50:00,31.69,31.71,31.68,31.69,11500.0,17.9699,17.9813,17.9642,17.9699,11500.0
2005-10-03 12:55:00,31.68,31.7,31.67,31.67,19400.0,17.9642,17.9756,17.9586,17.9586,19400.0
2005-10-03 13:00:00,31.67,31.68,31.65,31.65,13700.0,17.9586,17.9642,17.9472,17.9472,13700.0
2005-10-03 13:05:00,31.65,31.68,31.64,31.66,36000.0,17.9472,17.9642,17.9416,17.9529,36000.0
2005-10-03 13:10:00,31.66,31.69,31.65,31.68,19600.0,17.9529,17.9699,17.9472,17.9642,19600.0
2005-10-03 13:15:00,31.69,31.7,31.67,31.7,18600.0,17.9699,17.9756,17.9586,17.9756,18600.0
2005-10-03 13:20:00,31.68,31.68,31.65,31.65,20700.0,17.9642,17.9642,17.9472,17.9472,20700.0
2005-10-03 13:25:00,31.66,31.66,31.64,31.64,17700.0,17.9529,17.9529,17.9416,17.9416,17700.0
2005-10-03 13:30:00,31.64,31.66,31.62,31.65,18100.0,17.9416,17.9529,17.9302,17.9472,18100.0
2005-10-03 13:35:00,31.66,31.66,31.64,31.64,11100.0,17.9529,17.9529,17.9416,17.9416,11100.0
2005-10-03 13:40:00,31.64,31.67,31.64,31.65,15700.0,17.9416,17.9586,17.9416,17.9472,15700.0
2005-10-03 13:45:00,31.66,31.67,31.65,31.65,28200.0,17.9529,17.9586,17.9472,17.9472,28200.0
2005-10-03 13:50:00,31.65,31.68,31.65,31.68,8500.0,17.9472,17.9642,17.9472,17.9642,8500.0
2005-10-03 13:55:00,31.67,31.7,31.67,31.7,16100.0,17.9586,17.9756,17.9586,17.9756,16100.0
2005-10-03 14:00:00,31.7,31.71,31.68,31.69,28500.0,17.9756,17.9813,17.9642,17.9699,28500.0
2005-10-03 14:05:00,31.68,31.7,31.68,31.68,13600.0,17.9642,17.9756,17.9642,17.9642,13600.0
2005-10-03 14:10:00,31.68,31.71,31.68,31.71,25400.0,17.9642,17.9813,17.9642,17.9813,25400.0
2005-10-03 14:15:00,31.71,31.71,31.68,31.69,20100.0,17.9813,17.9813,17.9642,17.9699,20100.0
2005-10-03 14:20:00,31.7,31.71,31.68,31.68,33700.0,17.9756,17.9813,17.9642,17.9642,33700.0
2005-10-03 14:25:00,31.69,31.73,31.69,31.72,16900.0,17.9699,17.9926,17.9699,17.9869,16900.0
2005-10-03 14:30:00,31.72,31.72,31.68,31.69,19800.0,17.9869,17.9869,17.9642,17.9699,19800.0
2005-10-03 14:35:00,31.7,31.74,31.7,31.74,14100.0,17.9756,17.9983,17.9756,17.9983,14100.0
2005-10-03 14:40:00,31.74,31.79,31.74,31.77,21200.0,17.9983,18.0266,17.9983,18.0153,21200.0
2005-10-03 14:45:00,31.77,31.82,31.75,31.81,38700.0,18.0153,18.0436,18.0039,18.038,38700.0
2005-10-03 14:50:00,31.8,31.85,31.8,31.84,34300.0,18.0323,18.0606,18.0323,18.055,34300.0
2005-10-03 14:55:00,31.85,31.86,31.83,31.83,35300.0,18.0606,18.0663,18.0493,18.0493,35300.0
2005-10-03 15:00:00,31.83,31.87,31.83,31.86,28100.0,18.0493,18.072,18.0493,18.0663,28100.0
2005-10-03 15:05:00,31.87,31.9,31.85,31.85,38800.0,18.072,18.089,18.0606,18.0606,38800.0
2005-10-03 15:10:00,31.84,31.9,31.82,31.89,38700.0,18.055,18.089,18.0436,18.0833,38700.0
2005-10-03 15:15:00,31.89,31.9,31.86,31.87,20900.0,18.0833,18.089,18.0663,18.072,20900.0
2005-10-03 15:20:00,31.87,31.92,31.85,31.85,37800.0,18.072,18.1003,18.0606,18.0606,37800.0
2005-10-03 15:25:00,31.86,31.87,31.85,31.86,21200.0,18.0663,18.072,18.0606,18.0663,21200.0
2005-10-03 15:30:00,31.86,31.86,31.83,31.84,26600.0,18.0663,18.0663,18.0493,18.055,26600.0
2005-10-03 15:35:00,31.85,31.89,31.84,31.84,25000.0,18.0606,18.0833,18.055,18.055,25000.0
2005-10-03 15:40:00,31.84,31.85,31.82,31.85,23800.0,18.055,18.0606,18.0436,18.0606,23800.0
2005-10-03 15:45:00,31.84,31.85,31.8,31.82,35100.0,18.055,18.0606,18.0323,18.0436,35100.0
2005-10-03 15:50:00,31.82,31.82,31.71,31.76,70700.0,18.0436,18.0436,17.9813,18.0096,70700.0
2005-10-03 15:55:00,31.76,31.76,31.74,31.76,68100.0,18.0096,18.0096,17.9983,18.0096,68100.0
2005-10-04 09:30:00,31.88,31.95,31.85,31.95,74800.0,18.0777,18.1174,18.0606,18.1174,74800.0
2005-10-04 09:35:00,31.98,31.98,31.92,31.98,24000.0,18.1344,18.1344,18.1003,18.1344,24000.0
2005-10-04 09:40:00,31.95,31.96,31.88,31.89,38700.0,18.1174,18.123,18.0777,18.0833,38700.0
2005-10-04 09:45:00,31.89,31.95,31.86,31.93,32800.0,18.0833,18.1174,18.0663,18.106,32800.0
2005-10-04 09:50:00,31.93,31.98,31.91,31.97,48500.0,18.106,18.1344,18.0947,18.1287,48500.0
2005-10-04 09:55:00,31.97,31.97,31.88,31.89,24100.0,18.1287,18.1287,18.0777,18.0833,24100.0
2005-10-04 10:00:00,31.89,31.89,31.87,31.89,22100.0,18.0833,18.0833,18.072,18.0833,22100.0
2005-10-04 10:05:00,31.89,31.9,31.87,31.89,53000.0,18.0833,18.089,18.072,18.0833,53000.0
2005-10-04 10:10:00,31.88,31.93,31.85,31.88,70600.0,18.0777,18.106,18.0606,18.0777,70600.0
2005-10-04 10:15:00,31.88,31.94,31.87,31.87,56700.0,18.0777,18.1117,18.072,18.072,56700.0
2005-10-04 10:20:00,31.88,31.9,31.87,31.89,19700.0,18.0777,18.089,18.072,18.0833,19700.0
2005-10-04 10:25:00,31.89,31.91,31.85,31.88,42300.0,18.0833,18.0947,18.0606,18.0777,42300.0
2005-10-04 10:30:00,31.88,31.9,31.88,31.89,20400.0,18.0777,18.089,18.0777,18.0833,20400.0
2005-10-04 10:35:00,31.89,31.92,31.88,31.89,16100.0,18.0833,18.1003,18.0777,18.0833,16100.0
2005-10-04 10:40:00,31.89,31.9,31.88,31.89,19000.0,18.0833,18.089,18.0777,18.0833,19000.0
2005-10-04 10:45:00,31.89,31.9,31.88,31.89,10300.0,18.0833,18.089,18.0777,18.0833,10300.0
2005-10-04 10:50:00,31.89,31.9,31.87,31.9,21900.0,18.0833,18.089,18.072,18.089,21900.0
2005-10-04 10:55:00,31.9,31.9,31.86,31.87,16300.0,18.089,18.089,18.0663,18.072,16300.0
2005-10-04 11:00:00,31.86,31.88,31.85,31.87,21200.0,18.0663,18.0777,18.0606,18.072,21200.0
2005-10-04 11:05:00,31.87,31.87,31.82,31.84,37600.0,18.072,18.072,18.0436,18.055,37600.0
2005-10-04 11:10:00,31.82,31.85,31.79,31.79,40200.0,18.0436,18.0606,18.0266,18.0266,40200.0
2005-10-04 11:15:00,31.8,31.82,31.78,31.81,23800.0,18.0323,18.0436,18.021,18.038,23800.0
2005-10-04 11:20:00,31.81,31.81,31.77,31.78,54800.0,18.038,18.038,18.0153,18.021,54800.0
2005-10-04 11:25:00,31.79,31.84,31.78,31.84,15700.0,18.0266,18.055,18.021,18.055,15700.0
2005-10-04 11:30:00,31.85,31.89,31.84,31.86,13900.0,18.0606,18.0833,18.055,18.0663,13900.0
2005-10-04 11:35:00,31.87,31.88,31.85,31.87,18300.0,18.072,18.0777,18.0606,18.072,18300.0
2005-10-04 11:40:00,31.86,31.91,31.86,31.87,25900.0,18.0663,18.0947,18.0663,18.072,25900.0
2005-10-04 11:45:00,31.88,31.9,31.86,31.89,24300.0,18.0777,18.089,18.0663,18.0833,24300.0
2005-10-04 11:50:00,31.89,31.9,31.87,31.87,23200.0,18.0833,18.089,18.072,18.072,23200.0
2005-10-04 11:55:00,31.87,31.9,31.86,31.9,23900.0,18.072,18.089,18.0663,18.089,23900.0
2005-10-04 12:00:00,31.9,31.91,31.88,31.89,43900.0,18.089,18.0947,18.0777,18.0833,43900.0
2005-10-04 12:05:00,31.88,31.89,31.85,31.87,15500.0,18.0777,18.0833,18.0606,18.072,15500.0
2005-10-04 12:10:00,31.86,31.87,31.85,31.85,12500.0,18.0663,18.072,18.0606,18.0606,12500.0
2005-10-04 12:15:00,31.85,31.87,31.84,31.85,10800.0,18.0606,18.072,18.055,18.0606,10800.0
2005-10-04 12:20:00,31.85,31.86,31.82,31.82,32200.0,18.0606,18.0663,18.0436,18.0436,32200.0
2005-10-04 12:25:00,31.82,31.83,31.8,31.83,28600.0,18.0436,18.0493,18.0323,18.0493,28600.0
2005-10-04 12:30:00,31.82,31.83,31.8,31.82,11600.0,18.0436,18.0493,18.0323,18.0436,11600.0
2005-10-04 12:35:00,31.81,31.82,31.76,31.8,27400.0,18.038,18.0436,18.0096,18.0323,27400.0
2005-10-04 12:40:00,31.8,31.81,31.79,31.8,5800.0,18.0323,18.038,18.0266,18.0323,5800.0
2005-10-04 12:45:00,31.81,31.83,31.8,31.82,6300.0,18.038,18.0493,18.0323,18.0436,6300.0
2005-10-04 12:50:00,31.82,31.83,31.78,31.81,22000.0,18.0436,18.0493,18.021,18.038,22000.0
2005-10-04 12:55:00,31.82,31.82,31.82,31.82,5200.0,18.0436,18.0436,18.0436,18.0436,5200.0
2005-10-04 13:00:00,31.82,31.84,31.81,31.84,8100.0,18.0436,18.055,18.038,18.055,8100.0
2005-10-04 13:05:00,31.84,31.85,31.82,31.85,5700.0,18.055,18.0606,18.0436,18.0606,5700.0
2005-10-04 13:10:00,31.84,31.87,31.83,31.86,10800.0,18.055,18.072,18.0493,18.0663,10800.0
2005-10-04 13:15:00,31.87,31.9,31.84,31.9,16800.0,18.072,18.089,18.055,18.089,16800.0
2005-10-04 13:20:00,31.9,31.94,31.9,31.91,18600.0,18.089,18.1117,18.089,18.0947,18600.0
2005-10-04 13:25:00,31.91,31.95,31.9,31.9,33900.0,18.0947,18.1174,18.089,18.089,33900.0
2005-10-04 13:30:00,31.92,31.92,31.88,31.9,20200.0,18.1003,18.1003,18.0777,18.089,20200.0
2005-10-04 13:35:00,31.9,31.93,31.89,31.9,22000.0,18.089,18.106,18.0833,18.089,22000.0
2005-10-04 13:40:00,31.91,31.92,31.89,31.92,17500.0,18.0947,18.1003,18.0833,18.1003,17500.0
2005-10-04 13:45:00,31.91,31.92,31.88,31.88,15700.0,18.0947,18.1003,18.0777,18.0777,15700.0
2005-10-04 13:50:00,31.87,31.91,31.87,31.9,9900.0,18.072,18.0947,18.072,18.089,9900.0
2005-10-04 13:55:00,31.89,31.9,31.88,31.89,8700.0,18.0833,18.089,18.0777,18.0833,8700.0
2005-10-04 14:00:00,31.9,31.9,31.88,31.89,9200.0,18.089,18.089,18.0777,18.0833,9200.0
2005-10-04 14:05:00,31.9,31.9,31.88,31.9,17100.0,18.089,18.089,18.0777,18.089,17100.0
2005-10-04 14:10:00,31.9,31.91,31.89,31.9,13200.0,18.089,18.0947,18.0833,18.089,13200.0
2005-10-04 14:15:00,31.9,31.9,31.87,31.9,25500.0,18.089,18.089,18.072,18.089,25500.0
2005-10-04 14:20:00,31.9,31.9,31.88,31.89,18800.0,18.089,18.089,18.0777,18.0833,18800.0
2005-10-04 14:25:00,31.9,31.9,31.85,31.85,37100.0,18.089,18.089,18.0606,18.0606,37100.0
2005-10-04 14:30:00,31.86,31.86,31.84,31.86,60300.0,18.0663,18.0663,18.055,18.0663,60300.0
2005-10-04 14:35:00,31.86,31.86,31.83,31.85,47200.0,18.0663,18.0663,18.0493,18.0606,47200.0
2005-10-04 14:40:00,31.85,31.87,31.84,31.87,20000.0,18.0606,18.072,18.055,18.072,20000.0
2005-10-04 14:45:00,31.87,31.89,31.86,31.86,19400.0,18.072,18.0833,18.0663,18.0663,19400.0
2005-10-04 14:50:00,31.86,31.88,31.84,31.86,32600.0,18.0663,18.0777,18.055,18.0663,32600.0
2005-10-04 14:55:00,31.86,31.86,31.8,31.81,33500.0,18.0663,18.0663,18.0323,18.038,33500.0
2005-10-04 15:00:00,31.8,31.84,31.8,31.83,35800.0,18.0323,18.055,18.0323,18.0493,35800.0
2005-10-04 15:05:00,31.83,31.87,31.82,31.86,20000.0,18.0493,18.072,18.0436,18.0663,20000.0
2005-10-04 15:10:00,31.84,31.86,31.82,31.83,25500.0,18.055,18.0663,18.0436,18.0493,25500.0
2005-10-04 15:15:00,31.83,31.85,31.82,31.83,30600.0,18.0493,18.0606,18.0436,18.0493,30600.0
2005-10-04 15:20:00,31.84,31.87,31.82,31.86,38100.0,18.055,18.072,18.0436,18.0663,38100.0
2005-10-04 15:25:00,31.85,31.89,31.84,31.89,55000.0,18.0606,18.0833,18.055,18.0833,55000.0
2005-10-04 15:30:00,31.88,31.91,31.87,31.89,130000.0,18.0777,18.0947,18.072,18.0833,130000.0
2005-10-04 15:35:00,31.89,31.91,31.89,31.9,35800.0,18.0833,18.0947,18.0833,18.089,35800.0
2005-10-04 15:40:00,31.91,31.92,31.86,31.87,32800.0,18.0947,18.1003,18.0663,18.072,32800.0
2005-10-04 15:45:00,31.86,31.88,31.86,31.88,28900.0,18.0663,18.0777,18.0663,18.0777,28900.0
2005-10-04 15:50:00,31.87,31.87,31.84,31.85,81500.0,18.072,18.072,18.055,18.0606,81500.0
2005-10-04 15:55:00,31.85,31.86,31.81,31.82,107700.0,18.0606,18.0663,18.038,18.0436,107700.0
2005-10-05 09:30:00,31.6,31.7,31.55,31.7,69300.0,18.0043,18.0613,17.9759,18.0613,69300.0
2005-10-05 09:35:00,31.7,31.7,31.6,31.65,12400.0,18.0613,18.0613,18.0043,18.0328,12400.0
2005-10-05 09:40:00,31.66,31.66,31.6,31.66,29700.0,18.0385,18.0385,18.0043,18.0385,29700.0
2005-10-05 09:45:00,31.63,31.68,31.62,31.68,13600.0,18.0214,18.0499,18.0157,18.0499,13600.0
2005-10-05 09:50:00,31.67,31.7,31.63,31.7,11100.0,18.0442,18.0613,18.0214,18.0613,11100.0
2005-10-05 09:55:00,31.72,31.77,31.7,31.75,23600.0,18.0727,18.1012,18.0613,18.0898,23600.0
2005-10-05 10:00:00,31.75,31.78,31.73,31.73,24100.0,18.0898,18.1069,18.0784,18.0784,24100.0
2005-10-05 10:05:00,31.72,31.73,31.59,31.65,20700.0,18.0727,18.0784,17.9987,18.0328,20700.0
2005-10-05 10:10:00,31.65,31.69,31.65,31.67,19800.0,18.0328,18.0556,18.0328,18.0442,19800.0
2005-10-05 10:15:00,31.67,31.68,31.62,31.64,12600.0,18.0442,18.0499,18.0157,18.0271,12600.0
2005-10-05 10:20:00,31.64,31.67,31.62,31.64,19000.0,18.0271,18.0442,18.0157,18.0271,19000.0
2005-10-05 10:25:00,31.66,31.66,31.61,31.65,12200.0,18.0385,18.0385,18.01,18.0328,12200.0
2005-10-05 10:30:00,31.64,31.65,31.62,31.62,20700.0,18.0271,18.0328,18.0157,18.0157,20700.0
2005-10-05 10:35:00,31.62,31.64,31.61,31.64,13800.0,18.0157,18.0271,18.01,18.0271,13800.0
2005-10-05 10:40:00,31.63,31.73,31.63,31.66,21200.0,18.0214,18.0784,18.0214,18.0385,21200.0
2005-10-05 10:45:00,31.66,31.66,31.63,31.66,45000.0,18.0385,18.0385,18.0214,18.0385,45000.0
2005-10-05 10:50:00,31.64,31.65,31.62,31.64,20000.0,18.0271,18.0328,18.0157,18.0271,20000.0
2005-10-05 10:55:00,31.64,31.66,31.63,31.63,21100.0,18.0271,18.0385,18.0214,18.0214,21100.0
2005-10-05 11:00:00,31.64,31.66,31.63,31.64,13100.0,18.0271,18.0385,18.0214,18.0271,13100.0
2005-10-05 11:05:00,31.64,31.66,31.63,31.65,21200.0,18.0271,18.0385,18.0214,18.0328,21200.0
2005-10-05 11:10:00,31.65,31.67,31.64,31.64,12100.0,18.0328,18.0442,18.0271,18.0271,12100.0
2005-10-05 11:15:00,31.65,31.7,31.65,31.68,28900.0,18.0328,18.0613,18.0328,18.0499,28900.0
2005-10-05 11:20:00,31.65,31.65,31.61,31.62,21700.0,18.0328,18.0328,18.01,18.0157,21700.0
2005-10-05 11:25:00,31.62,31.62,31.57,31.57,51200.0,18.0157,18.0157,17.9873,17.9873,51200.0
2005-10-05 11:30:00,31.56,31.6,31.56,31.59,18100.0,17.9816,18.0043,17.9816,17.9987,18100.0
2005-10-05 11:35:00,31.6,31.61,31.58,31.61,14500.0,18.0043,18.01,17.993,18.01,14500.0
2005-10-05 11:40:00,31.62,31.65,31.59,31.6,24600.0,18.0157,18.0328,17.9987,18.0043,24600.0
2005-10-05 11:45:00,31.58,31.6,31.55,31.55,12700.0,17.993,18.0043,17.9759,17.9759,12700.0
2005-10-05 11:50:00,31.53,31.55,31.51,31.51,64300.0,17.9645,17.9759,17.9531,17.9531,64300.0
2005-10-05 11:55:00,31.52,31.54,31.51,31.53,10100.0,17.9588,17.9702,17.9531,17.9645,10100.0
2005-10-05 12:00:00,31.52,31.54,31.5,31.53,15200.0,17.9588,17.9702,17.9474,17.9645,15200.0
2005-10-05 12:05:00,31.53,31.53,31.5,31.52,45200.0,17.9645,17.9645,17.9474,17.9588,45200.0
2005-10-05 12:10:00,31.52,31.53,31.5,31.52,8500.0,17.9588,17.9645,17.9474,17.9588,8500.0
2005-10-05 12:15:00,31.51,31.55,31.51,31.55,13000.0,17.9531,17.9759,17.9531,17.9759,13000.0
2005-10-05 12:20:00,31.54,31.54,31.53,31.54,14600.0,17.9702,17.9702,17.9645,17.9702,14600.0
2005-10-05 12:25:00,31.53,31.56,31.53,31.53,12900.0,17.9645,17.9816,17.9645,17.9645,12900.0
2005-10-05 12:30:00,31.53,31.54,31.51,31.52,20700.0,17.9645,17.9702,17.9531,17.9588,20700.0
2005-10-05 12:35:00,31.53,31.54,31.51,31.51,11500.0,17.9645,17.9702,17.9531,17.9531,11500.0
2005-10-05 12:40:00,31.51,31.52,31.48,31.49,23500.0,17.9531,17.9588,17.936,17.9417,23500.0
2005-10-05 12:45:00,31.49,31.51,31.47,31.49,10600.0,17.9417,17.9531,17.9303,17.9417,10600.0
2005-10-05 12:50:00,31.5,31.5,31.47,31.49,15500.0,17.9474,17.9474,17.9303,17.9417,15500.0
2005-10-05 12:55:00,31.49,31.5,31.47,31.48,11100.0,17.9417,17.9474,17.9303,17.936,11100.0
2005-10-05 13:00:00,31.48,31.5,31.47,31.49,9100.0,17.936,17.9474,17.9303,17.9417,9100.0
2005-10-05 13:05:00,31.48,31.49,31.47,31.47,16500.0,17.936,17.9417,17.9303,17.9303,16500.0
2005-10-05 13:10:00,31.47,31.47,31.44,31.44,19700.0,17.9303,17.9303,17.9132,17.9132,19700.0
2005-10-05 13:15:00,31.45,31.49,31.45,31.49,7900.0,17.9189,17.9417,17.9189,17.9417,7900.0
2005-10-05 13:20:00,31.49,31.56,31.48,31.54,16200.0,17.9417,17.9816,17.936,17.9702,16200.0
2005-10-05 13:25:00,31.54,31.55,31.48,31.48,9200.0,17.9702,17.9759,17.936,17.936,9200.0
2005-10-05 13:30:00,31.49,31.49,31.46,31.47,6600.0,17.9417,17.9417,17.9246,17.9303,6600.0
2005-10-05 13:35:00,31.47,31.49,31.46,31.49,11500.0,17.9303,17.9417,17.9246,17.9417,11500.0
2005-10-05 13:40:00,31.48,31.48,31.45,31.47,14500.0,17.936,17.936,17.9189,17.9303,14500.0
2005-10-05 13:45:00,31.47,31.47,31.45,31.46,8500.0,17.9303,17.9303,17.9189,17.9246,8500.0
2005-10-05 13:50:00,31.47,31.47,31.45,31.45,5900.0,17.9303,17.9303,17.9189,17.9189,5900.0
2005-10-05 13:55:00,31.46,31.46,31.45,31.46,12200.0,17.9246,17.9246,17.9189,17.9246,12200.0
2005-10-05 14:00:00,31.47,31.48,31.43,31.45,24400.0,17.9303,17.936,17.9075,17.9189,24400.0
2005-10-05 14:05:00,31.44,31.48,31.44,31.48,17000.0,17.9132,17.936,17.9132,17.936,17000.0
2005-10-05 14:10:00,31.48,31.54,31.48,31.54,13500.0,17.936,17.9702,17.936,17.9702,13500.0
2005-10-05 14:15:00,31.55,31.68,31.54,31.57,32500.0,17.9759,18.0499,17.9702,17.9873,32500.0
2005-10-05 14:20:00,31.57,31.61,31.57,31.61,23800.0,17.9873,18.01,17.9873,18.01,23800.0
2005-10-05 14:25:00,31.61,31.64,31.56,31.57,14500.0,18.01,18.0271,17.9816,17.9873,14500.0
2005-10-05 14:30:00,31.57,31.59,31.54,31.54,22000.0,17.9873,17.9987,17.9702,17.9702,22000.0
2005-10-05 14:35:00,31.54,31.55,31.52,31.52,32200.0,17.9702,17.9759,17.9588,17.9588,32200.0
2005-10-05 14:40:00,31.53,31.56,31.52,31.56,11000.0,17.9645,17.9816,17.9588,17.9816,11000.0
2005-10-05 14:45:00,31.56,31.56,31.5,31.52,19400.0,17.9816,17.9816,17.9474,17.9588,19400.0
2005-10-05 14:50:00,31.52,31.52,31.48,31.52,17800.0,17.9588,17.9588,17.936,17.9588,17800.0
2005-10-05 14:55:00,31.51,31.53,31.46,31.46,16600.0,17.9531,17.9645,17.9246,17.9246,16600.0
2005-10-05 15:00:00,31.44,31.45,31.41,31.45,12100.0,17.9132,17.9189,17.8961,17.9189,12100.0
2005-10-05 15:05:00,31.45,31.48,31.44,31.46,18200.0,17.9189,17.936,17.9132,17.9246,18200.0
2005-10-05 15:10:00,31.47,31.48,31.45,31.45,15200.0,17.9303,17.936,17.9189,17.9189,15200.0
2005-10-05 15:15:00,31.45,31.45,31.42,31.42,16400.0,17.9189,17.9189,17.9018,17.9018,16400.0
2005-10-05 15:20:00,31.42,31.42,31.32,31.32,46000.0,17.9018,17.9018,17.8448,17.8448,46000.0
2005-10-05 15:25:00,31.31,31.41,31.3,31.41,64900.0,17.8391,17.8961,17.8334,17.8961,64900.0
2005-10-05 15:30:00,31.41,31.42,31.39,31.4,28600.0,17.8961,17.9018,17.8847,17.8904,28600.0
2005-10-05 15:35:00,31.4,31.44,31.33,31.44,88100.0,17.8904,17.9132,17.8505,17.9132,88100.0
2005-10-05 15:40:00,31.44,31.44,31.4,31.43,35800.0,17.9132,17.9132,17.8904,17.9075,35800.0
2005-10-05 15:45:00,31.43,31.45,31.43,31.45,81300.0,17.9075,17.9189,17.9075,17.9189,81300.0
2005-10-05 15:50:00,31.45,31.46,31.41,31.45,78600.0,17.9189,17.9246,17.8961,17.9189,78600.0
2005-10-05 15:55:00,31.45,31.46,31.44,31.45,131700.0,17.9189,17.9246,17.9132,17.9189,131700.0
2005-10-06 09:30:00,31.4,31.46,31.25,31.26,40200.0,17.8904,17.9246,17.8049,17.8106,40200.0
2005-10-06 09:35:00,31.29,31.45,31.27,31.45,35500.0,17.8277,17.9189,17.8163,17.9189,35500.0
2005-10-06 09:40:00,31.45,31.46,31.43,31.44,27400.0,17.9189,17.9246,17.9075,17.9132,27400.0
2005-10-06 09:45:00,31.44,31.45,31.44,31.45,149200.0,17.9132,17.9189,17.9132,17.9189,149200.0
2005-10-06 09:50:00,31.45,31.45,31.39,31.41,59200.0,17.9189,17.9189,17.8847,17.8961,59200.0
2005-10-06 09:55:00,31.41,31.46,31.39,31.44,22700.0,17.8961,17.9246,17.8847,17.9132,22700.0
2005-10-06 10:00:00,31.44,31.45,31.36,31.39,35800.0,17.9132,17.9189,17.8676,17.8847,35800.0
2005-10-06 10:05:00,31.38,31.41,31.38,31.39,19400.0,17.879,17.8961,17.879,17.8847,19400.0
2005-10-06 10:10:00,31.38,31.4,31.38,31.38,20800.0,17.879,17.8904,17.879,17.879,20800.0
2005-10-06 10:15:00,31.39,31.4,31.37,31.4,9900.0,17.8847,17.8904,17.8733,17.8904,9900.0
2005-10-06 10:20:00,31.39,31.4,31.36,31.36,25400.0,17.8847,17.8904,17.8676,17.8676,25400.0
2005-10-06 10:25:00,31.37,31.37,31.35,31.36,13700.0,17.8733,17.8733,17.8619,17.8676,13700.0
2005-10-06 10:30:00,31.37,31.41,31.36,31.37,37600.0,17.8733,17.8961,17.8676,17.8733,37600.0
2005-10-06 10:35:00,31.37,31.4,31.37,31.37,13400.0,17.8733,17.8904,17.8733,17.8733,13400.0
2005-10-06 10:40:00,31.39,31.41,31.38,31.4,38900.0,17.8847,17.8961,17.879,17.8904,38900.0
2005-10-06 10:45:00,31.4,31.44,31.4,31.42,14600.0,17.8904,17.9132,17.8904,17.9018,14600.0
2005-10-06 10:50:00,31.43,31.44,31.4,31.41,7600.0,17.9075,17.9132,17.8904,17.8961,7600.0
2005-10-06 10:55:00,31.41,31.41,31.36,31.36,10900.0,17.8961,17.8961,17.8676,17.8676,10900.0
2005-10-06 11:00:00,31.33,31.35,31.32,31.33,38100.0,17.8505,17.8619,17.8448,17.8505,38100.0
2005-10-06 11:05:00,31.33,31.35,31.33,31.34,17000.0,17.8505,17.8619,17.8505,17.8562,17000.0
2005-10-06 11:10:00,31.34,31.35,31.32,31.35,80400.0,17.8562,17.8619,17.8448,17.8619,80400.0
2005-10-06 11:15:00,31.36,31.42,31.32,31.41,29700.0,17.8676,17.9018,17.8448,17.8961,29700.0
2005-10-06 11:20:00,31.4,31.43,31.37,31.37,35300.0,17.8904,17.9075,17.8733,17.8733,35300.0
2005-10-06 11:25:00,31.37,31.38,31.33,31.33,16900.0,17.8733,17.879,17.8505,17.8505,16900.0
2005-10-06 11:30:00,31.33,31.39,31.33,31.36,279000.0,17.8505,17.8847,17.8505,17.8676,279000.0
2005-10-06 11:35:00,31.36,31.37,31.3,31.3,19100.0,17.8676,17.8733,17.8334,17.8334,19100.0
2005-10-06 11:40:00,31.3,31.31,31.28,31.28,61600.0,17.8334,17.8391,17.822,17.822,61600.0
2005-10-06 11:45:00,31.29,31.31,31.25,31.27,36600.0,17.8277,17.8391,17.8049,17.8163,36600.0
2005-10-06 11:50:00,31.26,31.29,31.2,31.27,48400.0,17.8106,17.8277,17.7764,17.8163,48400.0
2005-10-06 11:55:00,31.28,31.3,31.25,31.27,11000.0,17.822,17.8334,17.8049,17.8163,11000.0
2005-10-06 12:00:00,31.26,31.29,31.26,31.28,6800.0,17.8106,17.8277,17.8106,17.822,6800.0
2005-10-06 12:05:00,31.29,31.3,31.29,31.29,9700.0,17.8277,17.8334,17.8277,17.8277,9700.0
2005-10-06 12:10:00,31.29,31.33,31.28,31.29,23100.0,17.8277,17.8505,17.822,17.8277,23100.0
2005-10-06 12:15:00,31.29,31.3,31.29,31.29,8800.0,17.8277,17.8334,17.8277,17.8277,8800.0
2005-10-06 12:20:00,31.29,31.3,31.28,31.28,30100.0,17.8277,17.8334,17.822,17.822,30100.0
2005-10-06 12:25:00,31.28,31.28,31.16,31.16,35400.0,17.822,17.822,17.7537,17.7537,35400.0
2005-10-06 12:30:00,31.17,31.2,31.06,31.12,21200.0,17.7594,17.7764,17.6967,17.7309,21200.0
2005-10-06 12:35:00,31.14,31.15,31.13,31.15,13700.0,17.7423,17.748,17.7366,17.748,13700.0
2005-10-06 12:40:00,31.15,31.2,31.14,31.15,70000.0,17.748,17.7764,17.7423,17.748,70000.0
2005-10-06 12:45:00,31.15,31.25,31.15,31.25,33500.0,17.748,17.8049,17.748,17.8049,33500.0
2005-10-06 12:50:00,31.25,31.25,31.2,31.22,24500.0,17.8049,17.8049,17.7764,17.7878,24500.0
2005-10-06 12:55:00,31.23,31.27,31.23,31.25,33800.0,17.7935,17.8163,17.7935,17.8049,33800.0
2005-10-06 13:00:00,31.24,31.33,31.24,31.33,17700.0,17.7992,17.8505,17.7992,17.8505,17700.0
2005-10-06 13:05:00,31.33,31.33,31.27,31.27,21300.0,17.8505,17.8505,17.8163,17.8163,21300.0
2005-10-06 13:10:00,31.26,31.29,31.2,31.28,11600.0,17.8106,17.8277,17.7764,17.822,11600.0
2005-10-06 13:15:00,31.28,31.29,31.23,31.23,20400.0,17.822,17.8277,17.7935,17.7935,20400.0
2005-10-06 13:20:00,31.24,31.28,31.24,31.27,7500.0,17.7992,17.822,17.7992,17.8163,7500.0
2005-10-06 13:25:00,31.26,31.28,31.26,31.26,7300.0,17.8106,17.822,17.8106,17.8106,7300.0
2005-10-06 13:30:00,31.26,31.28,31.26,31.28,16900.0,17.8106,17.822,17.8106,17.822,16900.0
2005-10-06 13:35:00,31.28,31.31,31.27,31.31,21200.0,17.822,17.8391,17.8163,17.8391,21200.0
2005-10-06 13:40:00,31.31,31.36,31.3,31.34,18100.0,17.8391,17.8676,17.8334,17.8562,18100.0
2005-10-06 13:45:00,31.34,31.34,31.26,31.27,16200.0,17.8562,17.8562,17.8106,17.8163,16200.0
2005-10-06 13:50:00,31.26,31.34,31.23,31.25,46800.0,17.8106,17.8562,17.7935,17.8049,46800.0
2005-10-06 13:55:00,31.25,31.26,31.15,31.2,16600.0,17.8049,17.8106,17.748,17.7764,16600.0
2005-10-06 14:00:00,31.2,31.2,31.14,31.17,17700.0,17.7764,17.7764,17.7423,17.7594,17700.0
2005-10-06 14:05:00,31.17,31.2,31.15,31.18,24700.0,17.7594,17.7764,17.748,17.765,24700.0
2005-10-06 14:10:00,31.19,31.24,31.18,31.23,20500.0,17.7707,17.7992,17.765,17.7935,20500.0
2005-10-06 14:15:00,31.23,31.28,31.22,31.25,21800.0,17.7935,17.822,17.7878,17.8049,21800.0
2005-10-06 14:20:00,31.25,31.27,31.21,31.22,9500.0,17.8049,17.8163,17.7821,17.7878,9500.0
2005-10-06 14:25:00,31.23,31.29,31.12,31.28,18100.0,17.7935,17.8277,17.7309,17.822,18100.0
2005-10-06 14:30:00,31.29,31.3,31.27,31.29,22000.0,17.8277,17.8334,17.8163,17.8277,22000.0
2005-10-06 14:35:00,31.29,31.29,31.24,31.27,21700.0,17.8277,17.8277,17.7992,17.8163,21700.0
2005-10-06 14:40:00,31.27,31.29,31.24,31.24,12200.0,17.8163,17.8277,17.7992,17.7992,12200.0
2005-10-06 14:45:00,31.26,31.26,31.24,31.25,23400.0,17.8106,17.8106,17.7992,17.8049,23400.0
2005-10-06 14:50:00,31.25,31.26,31.15,31.21,28200.0,17.8049,17.8106,17.748,17.7821,28200.0
2005-10-06 14:55:00,31.24,31.24,31.21,31.22,21500.0,17.7992,17.7992,17.7821,17.7878,21500.0
2005-10-06 15:00:00,31.23,31.23,31.21,31.23,23800.0,17.7935,17.7935,17.7821,17.7935,23800.0
2005-10-06 15:05:00,31.23,31.24,31.18,31.2,25400.0,17.7935,17.7992,17.765,17.7764,25400.0
2005-10-06 15:10:00,31.2,31.27,31.19,31.25,10900.0,17.7764,17.8163,17.7707,17.8049,10900.0
2005-10-06 15:15:00,31.25,31.26,31.22,31.23,31700.0,17.8049,17.8106,17.7878,17.7935,31700.0
2005-10-06 15:20:00,31.2,31.21,31.13,31.15,36800.0,17.7764,17.7821,17.7366,17.748,36800.0
2005-10-06 15:25:00,31.15,31.21,31.11,31.12,27000.0,17.748,17.7821,17.7252,17.7309,27000.0
2005-10-06 15:30:00,31.12,31.22,31.12,31.14,81300.0,17.7309,17.7878,17.7309,17.7423,81300.0
2005-10-06 15:35:00,31.13,31.14,31.05,31.06,34900.0,17.7366,17.7423,17.691,17.6967,34900.0
2005-10-06 15:40:00,31.07,31.14,31.07,31.14,26100.0,17.7024,17.7423,17.7024,17.7423,26100.0
2005-10-06 15:45:00,31.15,31.23,31.12,31.23,58900.0,17.748,17.7935,17.7309,17.7935,58900.0
2005-10-06 15:50:00,31.23,31.26,31.2,31.2,73300.0,17.7935,17.8106,17.7764,17.7764,73300.0
2005-10-06 15:55:00,31.19,31.23,31.16,31.23,77200.0,17.7707,17.7935,17.7537,17.7935,77200.0
2005-10-07 09:30:00,31.16,31.22,31.15,31.17,52700.0,17.7537,17.7878,17.748,17.7594,52700.0
2005-10-07 09:35:00,31.2,31.28,31.17,31.27,25500.0,17.7764,17.822,17.7594,17.8163,25500.0
2005-10-07 09:40:00,31.27,31.29,31.22,31.25,27900.0,17.8163,17.8277,17.7878,17.8049,27900.0
2005-10-07 09:45:00,31.26,31.26,31.15,31.18,23800.0,17.8106,17.8106,17.748,17.765,23800.0
2005-10-07 09:50:00,31.17,31.24,31.16,31.24,34200.0,17.7594,17.7992,17.7537,17.7992,34200.0
2005-10-07 09:55:00,31.24,31.25,31.19,31.25,33400.0,17.7992,17.8049,17.7707,17.8049,33400.0
2005-10-07 10:00:00,31.23,31.28,31.19,31.2,36800.0,17.7935,17.822,17.7707,17.7764,36800.0
2005-10-07 10:05:00,31.2,31.27,31.2,31.22,21600.0,17.7764,17.8163,17.7764,17.7878,21600.0
2005-10-07 10:10:00,31.23,31.25,31.18,31.18,19700.0,17.7935,17.8049,17.765,17.765,19700.0
2005-10-07 10:15:00,31.18,31.23,31.16,31.17,30500.0,17.765,17.7935,17.7537,17.7594,30500.0
2005-10-07 10:20:00,31.18,31.24,31.09,31.24,53000.0,17.765,17.7992,17.7138,17.7992,53000.0
2005-10-07 10:25:00,31.24,31.25,31.16,31.16,33400.0,17.7992,17.8049,17.7537,17.7537,33400.0
2005-10-07 10:30:00,31.15,31.23,31.13,31.22,18700.0,17.748,17.7935,17.7366,17.7878,18700.0
2005-10-07 10:35:00,31.21,31.27,31.21,31.25,20000.0,17.7821,17.8163,17.7821,17.8049,20000.0
2005-10-07 10:40:00,31.26,31.27,31.22,31.25,35100.0,17.8106,17.8163,17.7878,17.8049,35100.0
2005-10-07 10:45:00,31.25,31.26,31.18,31.21,34100.0,17.8049,17.8106,17.765,17.7821,34100.0
2005-10-07 10:50:00,31.22,31.27,31.2,31.23,22400.0,17.7878,17.8163,17.7764,17.7935,22400.0
2005-10-07 10:55:00,31.22,31.25,31.2,31.24,13000.0,17.7878,17.8049,17.7764,17.7992,13000.0
2005-10-07 11:00:00,31.23,31.34,31.23,31.34,26300.0,17.7935,17.8562,17.7935,17.8562,26300.0
2005-10-07 11:05:00,31.36,31.38,31.28,31.28,20900.0,17.8676,17.879,17.822,17.822,20900.0
2005-10-07 11:10:00,31.3,31.33,31.27,31.27,13300.0,17.8334,17.8505,17.8163,17.8163,13300.0
2005-10-07 11:15:00,31.27,31.28,31.25,31.26,15800.0,17.8163,17.822,17.8049,17.8106,15800.0
2005-10-07 11:20:00,31.26,31.29,31.26,31.28,14600.0,17.8106,17.8277,17.8106,17.822,14600.0
2005-10-07 11:25:00,31.29,31.35,31.27,31.29,11200.0,17.8277,17.8619,17.8163,17.8277,11200.0
2005-10-07 11:30:00,31.3,31.31,31.13,31.13,58800.0,17.8334,17.8391,17.7366,17.7366,58800.0
2005-10-07 11:35:00,31.12,31.13,31.06,31.12,42100.0,17.7309,17.7366,17.6967,17.7309,42100.0
2005-10-07 11:40:00,31.13,31.15,31.12,31.14,17100.0,17.7366,17.748,17.7309,17.7423,17100.0
2005-10-07 11:45:00,31.13,31.16,31.1,31.16,24500.0,17.7366,17.7537,17.7195,17.7537,24500.0
2005-10-07 11:50:00,31.16,31.19,31.11,31.19,60600.0,17.7537,17.7707,17.7252,17.7707,60600.0
2005-10-07 11:55:00,31.18,31.28,31.18,31.25,26300.0,17.765,17.822,17.765,17.8049,26300.0
2005-10-07 12:00:00,31.27,31.3,31.25,31.26,12200.0,17.8163,17.8334,17.8049,17.8106,12200.0
2005-10-07 12:05:00,31.26,31.27,31.21,31.26,29700.0,17.8106,17.8163,17.7821,17.8106,29700.0
2005-10-07 12:10:00,31.25,31.28,31.24,31.24,10100.0,17.8049,17.822,17.7992,17.7992,10100.0
2005-10-07 12:15:00,31.24,31.25,31.21,31.22,21600.0,17.7992,17.8049,17.7821,17.7878,21600.0
2005-10-07 12:20:00,31.23,31.23,31.19,31.2,18800.0,17.7935,17.7935,17.7707,17.7764,18800.0
2005-10-07 12:25:00,31.2,31.22,31.2,31.2,17600.0,17.7764,17.7878,17.7764,17.7764,17600.0
2005-10-07 12:30:00,31.2,31.22,31.2,31.22,6300.0,17.7764,17.7878,17.7764,17.7878,6300.0
2005-10-07 12:35:00,31.22,31.22,31.21,31.21,12700.0,17.7878,17.7878,17.7821,17.7821,12700.0
2005-10-07 12:40:00,31.21,31.25,31.21,31.23,41100.0,17.7821,17.8049,17.7821,17.7935,41100.0
2005-10-07 12:45:00,31.23,31.24,31.22,31.23,5300.0,17.7935,17.7992,17.7878,17.7935,5300.0
2005-10-07 12:50:00,31.24,31.26,31.23,31.26,13000.0,17.7992,17.8106,17.7935,17.8106,13000.0
2005-10-07 12:55:00,31.26,31.27,31.25,31.25,11100.0,17.8106,17.8163,17.8049,17.8049,11100.0
2005-10-07 13:00:00,31.26,31.26,31.24,31.26,12800.0,17.8106,17.8106,17.7992,17.8106,12800.0
2005-10-07 13:05:00,31.26,31.27,31.26,31.26,3800.0,17.8106,17.8163,17.8106,17.8106,3800.0
2005-10-07 13:10:00,31.27,31.28,31.23,31.23,21600.0,17.8163,17.822,17.7935,17.7935,21600.0
2005-10-07 13:15:00,31.24,31.27,31.24,31.27,15400.0,17.7992,17.8163,17.7992,17.8163,15400.0
2005-10-07 13:20:00,31.28,31.28,31.23,31.24,21700.0,17.822,17.822,17.7935,17.7992,21700.0
2005-10-07 13:25:00,31.26,31.27,31.25,31.26,13200.0,17.8106,17.8163,17.8049,17.8106,13200.0
2005-10-07 13:30:00,31.26,31.27,31.25,31.26,7300.0,17.8106,17.8163,17.8049,17.8106,7300.0
2005-10-07 13:35:00,31.26,31.28,31.26,31.26,10300.0,17.8106,17.822,17.8106,17.8106,10300.0
2005-10-07 13:40:00,31.26,31.28,31.26,31.27,9000.0,17.8106,17.822,17.8106,17.8163,9000.0
2005-10-07 13:45:00,31.28,31.29,31.27,31.28,6100.0,17.822,17.8277,17.8163,17.822,6100.0
2005-10-07 13:50:00,31.29,31.29,31.27,31.28,11300.0,17.8277,17.8277,17.8163,17.822,11300.0
2005-10-07 13:55:00,31.29,31.29,31.27,31.28,6200.0,17.8277,17.8277,17.8163,17.822,6200.0
2005-10-07 14:00:00,31.28,31.3,31.28,31.29,20300.0,17.822,17.8334,17.822,17.8277,20300.0
2005-10-07 14:05:00,31.28,31.28,31.27,31.27,14400.0,17.822,17.822,17.8163,17.8163,14400.0
2005-10-07 14:10:00,31.28,31.28,31.26,31.28,8100.0,17.822,17.822,17.8106,17.822,8100.0
2005-10-07 14:15:00,31.28,31.29,31.27,31.28,18400.0,17.822,17.8277,17.8163,17.822,18400.0
2005-10-07 14:20:00,31.28,31.3,31.28,31.29,21000.0,17.822,17.8334,17.822,17.8277,21000.0
2005-10-07 14:25:00,31.29,31.29,31.27,31.27,7300.0,17.8277,17.8277,17.8163,17.8163,7300.0
2005-10-07 14:30:00,31.27,31.28,31.25,31.25,9100.0,17.8163,17.822,17.8049,17.8049,9100.0
2005-10-07 14:35:00,31.25,31.26,31.24,31.25,33800.0,17.8049,17.8106,17.7992,17.8049,33800.0
2005-10-07 14:40:00,31.25,31.25,31.21,31.23,43800.0,17.8049,17.8049,17.7821,17.7935,43800.0
2005-10-07 14:45:00,31.24,31.29,31.24,31.27,15200.0,17.7992,17.8277,17.7992,17.8163,15200.0
2005-10-07 14:50:00,31.27,31.3,31.27,31.27,28900.0,17.8163,17.8334,17.8163,17.8163,28900.0
2005-10-07 14:55:00,31.27,31.28,31.22,31.23,280400.0,17.8163,17.822,17.7878,17.7935,280400.0
2005-10-07 15:00:00,31.24,31.26,31.21,31.26,15200.0,17.7992,17.8106,17.7821,17.8106,15200.0
2005-10-07 15:05:00,31.25,31.3,31.25,31.28,28500.0,17.8049,17.8334,17.8049,17.822,28500.0
2005-10-07 15:10:00,31.28,31.29,31.25,31.28,5800.0,17.822,17.8277,17.8049,17.822,5800.0
2005-10-07 15:15:00,31.28,31.3,31.28,31.28,41800.0,17.822,17.8334,17.822,17.822,41800.0
2005-10-07 15:20:00,31.28,31.3,31.27,31.28,21200.0,17.822,17.8334,17.8163,17.822,21200.0
2005-10-07 15:25:00,31.28,31.28,31.25,31.25,22400.0,17.822,17.822,17.8049,17.8049,22400.0
2005-10-07 15:30:00,31.25,31.27,31.25,31.25,152800.0,17.8049,17.8163,17.8049,17.8049,152800.0
2005-10-07 15:35:00,31.25,31.28,31.25,31.28,9900.0,17.8049,17.822,17.8049,17.822,9900.0
2005-10-07 15:40:00,31.27,31.27,31.26,31.26,12200.0,17.8163,17.8163,17.8106,17.8106,12200.0
2005-10-07 15:45:00,31.26,31.32,31.26,31.3,36600.0,17.8106,17.8448,17.8106,17.8334,36600.0
2005-10-07 15:50:00,31.3,31.34,31.3,31.31,22700.0,17.8334,17.8562,17.8334,17.8391,22700.0
2005-10-07 15:55:00,31.31,31.35,31.29,31.33,49400.0,17.8391,17.8619,17.8277,17.8505,49400.0
2005-10-10 09:30:00,31.26,31.28,31.25,31.25,43900.0,17.8106,17.822,17.8049,17.8049,43900.0
2005-10-10 09:35:00,31.27,31.36,31.26,31.36,15400.0,17.8163,17.8676,17.8106,17.8676,15400.0
2005-10-10 09:40:00,31.32,31.39,31.28,31.36,8800.0,17.8448,17.8847,17.822,17.8676,8800.0
2005-10-10 09:45:00,31.36,31.45,31.35,31.45,23600.0,17.8676,17.9189,17.8619,17.9189,23600.0
2005-10-10 09:50:00,31.41,31.49,31.41,31.48,42100.0,17.8961,17.9417,17.8961,17.936,42100.0
2005-10-10 09:55:00,31.48,31.53,31.47,31.53,37600.0,17.936,17.9645,17.9303,17.9645,37600.0
2005-10-10 10:00:00,31.53,31.54,31.47,31.47,58900.0,17.9645,17.9702,17.9303,17.9303,58900.0
2005-10-10 10:05:00,31.48,31.5,31.46,31.47,19000.0,17.936,17.9474,17.9246,17.9303,19000.0
2005-10-10 10:10:00,31.48,31.48,31.42,31.44,24000.0,17.936,17.936,17.9018,17.9132,24000.0
2005-10-10 10:15:00,31.44,31.45,31.42,31.42,27700.0,17.9132,17.9189,17.9018,17.9018,27700.0
2005-10-10 10:20:00,31.44,31.47,31.42,31.47,30000.0,17.9132,17.9303,17.9018,17.9303,30000.0
2005-10-10 10:25:00,31.47,31.48,31.46,31.46,10400.0,17.9303,17.936,17.9246,17.9246,10400.0
2005-10-10 10:30:00,31.46,31.47,31.45,31.45,10400.0,17.9246,17.9303,17.9189,17.9189,10400.0
2005-10-10 10:35:00,31.46,31.46,31.43,31.45,40700.0,17.9246,17.9246,17.9075,17.9189,40700.0
2005-10-10 10:40:00,31.44,31.46,31.44,31.46,8600.0,17.9132,17.9246,17.9132,17.9246,8600.0
2005-10-10 10:45:00,31.46,31.47,31.45,31.46,22400.0,17.9246,17.9303,17.9189,17.9246,22400.0
2005-10-10 10:50:00,31.46,31.46,31.45,31.45,30800.0,17.9246,17.9246,17.9189,17.9189,30800.0
2005-10-10 10:55:00,31.45,31.47,31.45,31.46,10700.0,17.9189,17.9303,17.9189,17.9246,10700.0
2005-10-10 11:00:00,31.46,31.48,31.46,31.48,18100.0,17.9246,17.936,17.9246,17.936,18100.0
2005-10-10 11:05:00,31.48,31.5,31.46,31.49,60300.0,17.936,17.9474,17.9246,17.9417,60300.0
2005-10-10 11:10:00,31.49,31.5,31.47,31.49,7600.0,17.9417,17.9474,17.9303,17.9417,7600.0
2005-10-10 11:15:00,31.49,31.51,31.49,31.5,16500.0,17.9417,17.9531,17.9417,17.9474,16500.0
2005-10-10 11:20:00,31.5,31.51,31.49,31.5,73200.0,17.9474,17.9531,17.9417,17.9474,73200.0
2005-10-10 11:25:00,31.5,31.53,31.5,31.52,6000.0,17.9474,17.9645,17.9474,17.9588,6000.0
2005-10-10 11:30:00,31.53,31.54,31.5,31.52,9000.0,17.9645,17.9702,17.9474,17.9588,9000.0
2005-10-10 11:35:00,31.52,31.53,31.5,31.5,9900.0,17.9588,17.9645,17.9474,17.9474,9900.0
2005-10-10 11:40:00,31.51,31.53,31.51,31.51,5700.0,17.9531,17.9645,17.9531,17.9531,5700.0
2005-10-10 11:45:00,31.51,31.51,31.49,31.49,23700.0,17.9531,17.9531,17.9417,17.9417,23700.0
2005-10-10 11:50:00,31.5,31.54,31.5,31.53,10200.0,17.9474,17.9702,17.9474,17.9645,10200.0
2005-10-10 11:55:00,31.54,31.54,31.52,31.53,5100.0,17.9702,17.9702,17.9588,17.9645,5100.0
2005-10-10 12:00:00,31.53,31.58,31.52,31.57,12500.0,17.9645,17.993,17.9588,17.9873,12500.0
2005-10-10 12:05:00,31.57,31.57,31.54,31.54,8300.0,17.9873,17.9873,17.9702,17.9702,8300.0
2005-10-10 12:10:00,31.54,31.55,31.52,31.53,8200.0,17.9702,17.9759,17.9588,17.9645,8200.0
2005-10-10 12:15:00,31.53,31.53,31.51,31.52,6400.0,17.9645,17.9645,17.9531,17.9588,6400.0
2005-10-10 12:20:00,31.52,31.54,31.51,31.52,10700.0,17.9588,17.9702,17.9531,17.9588,10700.0
2005-10-10 12:25:00,31.52,31.54,31.52,31.53,18200.0,17.9588,17.9702,17.9588,17.9645,18200.0
2005-10-10 12:30:00,31.52,31.53,31.52,31.53,3800.0,17.9588,17.9645,17.9588,17.9645,3800.0
2005-10-10 12:35:00,31.52,31.52,31.51,31.51,8400.0,17.9588,17.9588,17.9531,17.9531,8400.0
2005-10-10 12:40:00,31.52,31.54,31.51,31.54,5900.0,17.9588,17.9702,17.9531,17.9702,5900.0
2005-10-10 12:45:00,31.53,31.54,31.51,31.53,5800.0,17.9645,17.9702,17.9531,17.9645,5800.0
2005-10-10 12:50:00,31.53,31.61,31.53,31.6,27700.0,17.9645,18.01,17.9645,18.0043,27700.0
2005-10-10 12:55:00,31.6,31.61,31.59,31.6,16600.0,18.0043,18.01,17.9987,18.0043,16600.0
2005-10-10 13:00:00,31.61,31.63,31.6,31.63,23300.0,18.01,18.0214,18.0043,18.0214,23300.0
2005-10-10 13:05:00,31.64,31.64,31.62,31.63,29700.0,18.0271,18.0271,18.0157,18.0214,29700.0
2005-10-10 13:10:00,31.63,31.64,31.62,31.62,14200.0,18.0214,18.0271,18.0157,18.0157,14200.0
2005-10-10 13:15:00,31.62,31.63,31.61,31.61,9800.0,18.0157,18.0214,18.01,18.01,9800.0
2005-10-10 13:20:00,31.61,31.62,31.6,31.6,20200.0,18.01,18.0157,18.0043,18.0043,20200.0
2005-10-10 13:25:00,31.6,31.6,31.59,31.6,9400.0,18.0043,18.0043,17.9987,18.0043,9400.0
2005-10-10 13:30:00,31.6,31.6,31.59,31.59,34500.0,18.0043,18.0043,17.9987,17.9987,34500.0
2005-10-10 13:35:00,31.59,31.6,31.58,31.58,8300.0,17.9987,18.0043,17.993,17.993,8300.0
2005-10-10 13:40:00,31.58,31.6,31.57,31.57,8300.0,17.993,18.0043,17.9873,17.9873,8300.0
2005-10-10 13:45:00,31.56,31.57,31.53,31.55,40900.0,17.9816,17.9873,17.9645,17.9759,40900.0
2005-10-10 13:50:00,31.53,31.54,31.53,31.53,10100.0,17.9645,17.9702,17.9645,17.9645,10100.0
2005-10-10 13:55:00,31.53,31.54,31.52,31.54,6300.0,17.9645,17.9702,17.9588,17.9702,6300.0
2005-10-10 14:00:00,31.54,31.55,31.52,31.53,5400.0,17.9702,17.9759,17.9588,17.9645,5400.0
2005-10-10 14:05:00,31.53,31.55,31.53,31.54,12500.0,17.9645,17.9759,17.9645,17.9702,12500.0
2005-10-10 14:10:00,31.54,31.55,31.54,31.54,7300.0,17.9702,17.9759,17.9702,17.9702,7300.0
2005-10-10 14:15:00,31.54,31.58,31.54,31.55,53000.0,17.9702,17.993,17.9702,17.9759,53000.0
2005-10-10 14:20:00,31.56,31.56,31.52,31.52,29300.0,17.9816,17.9816,17.9588,17.9588,29300.0
2005-10-10 14:25:00,31.52,31.53,31.5,31.53,19700.0,17.9588,17.9645,17.9474,17.9645,19700.0
2005-10-10 14:30:00,31.53,31.53,31.5,31.51,10400.0,17.9645,17.9645,17.9474,17.9531,10400.0
2005-10-10 14:35:00,31.51,31.52,31.5,31.5,13700.0,17.9531,17.9588,17.9474,17.9474,13700.0
2005-10-10 14:40:00,31.51,31.53,31.5,31.5,20400.0,17.9531,17.9645,17.9474,17.9474,20400.0
2005-10-10 14:45:00,31.5,31.51,31.48,31.48,62100.0,17.9474,17.9531,17.936,17.936,62100.0
2005-10-10 14:50:00,31.48,31.51,31.48,31.51,12500.0,17.936,17.9531,17.936,17.9531,12500.0
2005-10-10 14:55:00,31.48,31.51,31.48,31.5,7600.0,17.936,17.9531,17.936,17.9474,7600.0
2005-10-10 15:00:00,31.5,31.53,31.5,31.51,15600.0,17.9474,17.9645,17.9474,17.9531,15600.0
2005-10-10 15:05:00,31.51,31.52,31.51,31.51,6000.0,17.9531,17.9588,17.9531,17.9531,6000.0
2005-10-10 15:10:00,31.52,31.52,31.5,31.5,15000.0,17.9588,17.9588,17.9474,17.9474,15000.0
2005-10-10 15:15:00,31.5,31.51,31.5,31.5,5900.0,17.9474,17.9531,17.9474,17.9474,5900.0
2005-10-10 15:20:00,31.51,31.54,31.51,31.54,14300.0,17.9531,17.9702,17.9531,17.9702,14300.0
2005-10-10 15:25:00,31.53,31.55,31.53,31.54,15200.0,17.9645,17.9759,17.9645,17.9702,15200.0
2005-10-10 15:30:00,31.54,31.55,31.5,31.5,27500.0,17.9702,17.9759,17.9474,17.9474,27500.0
2005-10-10 15:35:00,31.51,31.56,31.5,31.5,74800.0,17.9531,17.9816,17.9474,17.9474,74800.0
2005-10-10 15:40:00,31.52,31.53,31.48,31.51,70200.0,17.9588,17.9645,17.936,17.9531,70200.0
2005-10-10 15:45:00,31.52,31.53,31.49,31.5,14000.0,17.9588,17.9645,17.9417,17.9474,14000.0
2005-10-10 15:50:00,31.49,31.52,31.48,31.51,23900.0,17.9417,17.9588,17.936,17.9531,23900.0
2005-10-10 15:55:00,31.52,31.52,31.49,31.51,19900.0,17.9588,17.9588,17.9417,17.9531,19900.0
2005-10-11 09:30:00,31.43,31.51,31.43,31.51,40600.0,17.9075,17.9531,17.9075,17.9531,40600.0
2005-10-11 09:35:00,31.51,31.51,31.45,31.45,22900.0,17.9531,17.9531,17.9189,17.9189,22900.0
2005-10-11 09:40:00,31.44,31.45,31.43,31.44,24800.0,17.9132,17.9189,17.9075,17.9132,24800.0
2005-10-11 09:45:00,31.43,31.46,31.43,31.46,14400.0,17.9075,17.9246,17.9075,17.9246,14400.0
2005-10-11 09:50:00,31.45,31.46,31.43,31.43,7400.0,17.9189,17.9246,17.9075,17.9075,7400.0
2005-10-11 09:55:00,31.44,31.5,31.44,31.49,48700.0,17.9132,17.9474,17.9132,17.9417,48700.0
2005-10-11 10:00:00,31.5,31.51,31.46,31.48,34700.0,17.9474,17.9531,17.9246,17.936,34700.0
2005-10-11 10:05:00,31.48,31.54,31.47,31.54,11800.0,17.936,17.9702,17.9303,17.9702,11800.0
2005-10-11 10:10:00,31.54,31.54,31.48,31.48,13400.0,17.9702,17.9702,17.936,17.936,13400.0
2005-10-11 10:15:00,31.48,31.5,31.47,31.5,15600.0,17.936,17.9474,17.9303,17.9474,15600.0
2005-10-11 10:20:00,31.5,31.5,31.46,31.48,13800.0,17.9474,17.9474,17.9246,17.936,13800.0
2005-10-11 10:25:00,31.49,31.62,31.48,31.56,44400.0,17.9417,18.0157,17.936,17.9816,44400.0
2005-10-11 10:30:00,31.54,31.56,31.51,31.53,20400.0,17.9702,17.9816,17.9531,17.9645,20400.0
2005-10-11 10:35:00,31.52,31.57,31.52,31.54,13700.0,17.9588,17.9873,17.9588,17.9702,13700.0
2005-10-11 10:40:00,31.56,31.57,31.53,31.54,16400.0,17.9816,17.9873,17.9645,17.9702,16400.0
2005-10-11 10:45:00,31.55,31.6,31.54,31.6,14000.0,17.9759,18.0043,17.9702,18.0043,14000.0
2005-10-11 10:50:00,31.6,31.62,31.56,31.59,20400.0,18.0043,18.0157,17.9816,17.9987,20400.0
2005-10-11 10:55:00,31.59,31.6,31.57,31.58,10600.0,17.9987,18.0043,17.9873,17.993,10600.0
2005-10-11 11:00:00,31.57,31.58,31.56,31.56,34800.0,17.9873,17.993,17.9816,17.9816,34800.0
2005-10-11 11:05:00,31.56,31.57,31.53,31.54,26200.0,17.9816,17.9873,17.9645,17.9702,26200.0
2005-10-11 11:10:00,31.55,31.55,31.5,31.5,31300.0,17.9759,17.9759,17.9474,17.9474,31300.0
2005-10-11 11:15:00,31.5,31.55,31.5,31.53,12900.0,17.9474,17.9759,17.9474,17.9645,12900.0
2005-10-11 11:20:00,31.53,31.55,31.5,31.5,12500.0,17.9645,17.9759,17.9474,17.9474,12500.0
2005-10-11 11:25:00,31.51,31.51,31.47,31.47,7700.0,17.9531,17.9531,17.9303,17.9303,7700.0
2005-10-11 11:30:00,31.46,31.48,31.46,31.46,17700.0,17.9246,17.936,17.9246,17.9246,17700.0
2005-10-11 11:35:00,31.47,31.49,31.46,31.47,20000.0,17.9303,17.9417,17.9246,17.9303,20000.0
2005-10-11 11:40:00,31.47,31.55,31.46,31.52,14700.0,17.9303,17.9759,17.9246,17.9588,14700.0
2005-10-11 11:45:00,31.52,31.54,31.49,31.49,7500.0,17.9588,17.9702,17.9417,17.9417,7500.0
2005-10-11 11:50:00,31.48,31.52,31.48,31.51,4800.0,17.936,17.9588,17.936,17.9531,4800.0
2005-10-11 11:55:00,31.52,31.53,31.5,31.51,11700.0,17.9588,17.9645,17.9474,17.9531,11700.0
2005-10-11 12:00:00,31.51,31.53,31.5,31.53,8200.0,17.9531,17.9645,17.9474,17.9645,8200.0
2005-10-11 12:05:00,31.53,31.55,31.51,31.55,21900.0,17.9645,17.9759,17.9531,17.9759,21900.0
2005-10-11 12:10:00,31.55,31.55,31.53,31.53,24500.0,17.9759,17.9759,17.9645,17.9645,24500.0
2005-10-11 12:15:00,31.53,31.54,31.53,31.53,26500.0,17.9645,17.9702,17.9645,17.9645,26500.0
2005-10-11 12:20:00,31.53,31.55,31.53,31.54,20300.0,17.9645,17.9759,17.9645,17.9702,20300.0
2005-10-11 12:25:00,31.54,31.55,31.53,31.54,16000.0,17.9702,17.9759,17.9645,17.9702,16000.0
2005-10-11 12:30:00,31.54,31.55,31.53,31.55,10300.0,17.9702,17.9759,17.9645,17.9759,10300.0
2005-10-11 12:35:00,31.54,31.57,31.53,31.57,13900.0,17.9702,17.9873,17.9645,17.9873,13900.0
2005-10-11 12:40:00,31.57,31.6,31.56,31.59,8500.0,17.9873,18.0043,17.9816,17.9987,8500.0
2005-10-11 12:45:00,31.59,31.63,31.58,31.61,16400.0,17.9987,18.0214,17.993,18.01,16400.0
2005-10-11 12:50:00,31.62,31.62,31.6,31.6,27300.0,18.0157,18.0157,18.0043,18.0043,27300.0
2005-10-11 12:55:00,31.6,31.6,31.59,31.59,11700.0,18.0043,18.0043,17.9987,17.9987,11700.0
2005-10-11 13:00:00,31.6,31.6,31.59,31.59,14600.0,18.0043,18.0043,17.9987,17.9987,14600.0
2005-10-11 13:05:00,31.6,31.6,31.58,31.59,12900.0,18.0043,18.0043,17.993,17.9987,12900.0
2005-10-11 13:10:00,31.59,31.61,31.58,31.58,7800.0,17.9987,18.01,17.993,17.993,7800.0
2005-10-11 13:15:00,31.59,31.59,31.57,31.57,20200.0,17.9987,17.9987,17.9873,17.9873,20200.0
2005-10-11 13:20:00,31.57,31.58,31.56,31.57,10600.0,17.9873,17.993,17.9816,17.9873,10600.0
2005-10-11 13:25:00,31.58,31.62,31.57,31.61,16300.0,17.993,18.0157,17.9873,18.01,16300.0
2005-10-11 13:30:00,31.61,31.62,31.59,31.59,10100.0,18.01,18.0157,17.9987,17.9987,10100.0
2005-10-11 13:35:00,31.59,31.61,31.59,31.59,13400.0,17.9987,18.01,17.9987,17.9987,13400.0
2005-10-11 13:40:00,31.59,31.61,31.58,31.6,14400.0,17.9987,18.01,17.993,18.0043,14400.0
2005-10-11 13:45:00,31.6,31.62,31.58,31.61,12600.0,18.0043,18.0157,17.993,18.01,12600.0
2005-10-11 13:50:00,31.62,31.67,31.62,31.65,31000.0,18.0157,18.0442,18.0157,18.0328,31000.0
2005-10-11 13:55:00,31.65,31.68,31.63,31.64,44200.0,18.0328,18.0499,18.0214,18.0271,44200.0
2005-10-11 14:00:00,31.64,31.64,31.6,31.61,31300.0,18.0271,18.0271,18.0043,18.01,31300.0
2005-10-11 14:05:00,31.61,31.61,31.57,31.6,46500.0,18.01,18.01,17.9873,18.0043,46500.0
2005-10-11 14:10:00,31.6,31.73,31.6,31.7,44700.0,18.0043,18.0784,18.0043,18.0613,44700.0
2005-10-11 14:15:00,31.7,31.72,31.66,31.66,32500.0,18.0613,18.0727,18.0385,18.0385,32500.0
2005-10-11 14:20:00,31.66,31.68,31.62,31.67,55600.0,18.0385,18.0499,18.0157,18.0442,55600.0
2005-10-11 14:25:00,31.65,31.7,31.65,31.66,18500.0,18.0328,18.0613,18.0328,18.0385,18500.0
2005-10-11 14:30:00,31.65,31.66,31.63,31.64,15900.0,18.0328,18.0385,18.0214,18.0271,15900.0
2005-10-11 14:35:00,31.64,31.64,31.57,31.58,26600.0,18.0271,18.0271,17.9873,17.993,26600.0
2005-10-11 14:40:00,31.58,31.58,31.57,31.57,22400.0,17.993,17.993,17.9873,17.9873,22400.0
2005-10-11 14:45:00,31.58,31.58,31.57,31.57,8100.0,17.993,17.993,17.9873,17.9873,8100.0
2005-10-11 14:50:00,31.57,31.6,31.57,31.59,23600.0,17.9873,18.0043,17.9873,17.9987,23600.0
2005-10-11 14:55:00,31.58,31.6,31.57,31.59,35100.0,17.993,18.0043,17.9873,17.9987,35100.0
2005-10-11 15:00:00,31.59,31.6,31.56,31.59,45300.0,17.9987,18.0043,17.9816,17.9987,45300.0
2005-10-11 15:05:00,31.6,31.6,31.57,31.6,20500.0,18.0043,18.0043,17.9873,18.0043,20500.0
2005-10-11 15:10:00,31.6,31.63,31.6,31.63,21600.0,18.0043,18.0214,18.0043,18.0214,21600.0
2005-10-11 15:15:00,31.63,31.63,31.61,31.62,15900.0,18.0214,18.0214,18.01,18.0157,15900.0
2005-10-11 15:20:00,31.62,31.62,31.57,31.57,58500.0,18.0157,18.0157,17.9873,17.9873,58500.0
2005-10-11 15:25:00,31.58,31.59,31.57,31.57,56200.0,17.993,17.9987,17.9873,17.9873,56200.0
2005-10-11 15:30:00,31.57,31.58,31.54,31.55,44700.0,17.9873,17.993,17.9702,17.9759,44700.0
2005-10-11 15:35:00,31.55,31.55,31.51,31.55,32400.0,17.9759,17.9759,17.9531,17.9759,32400.0
2005-10-11 15:40:00,31.55,31.58,31.55,31.58,51200.0,17.9759,17.993,17.9759,17.993,51200.0
2005-10-11 15:45:00,31.58,31.6,31.56,31.56,34800.0,17.993,18.0043,17.9816,17.9816,34800.0
2005-10-11 15:50:00,31.55,31.57,31.55,31.56,40900.0,17.9759,17.9873,17.9759,17.9816,40900.0
2005-10-11 15:55:00,31.56,31.58,31.55,31.56,32400.0,17.9816,17.993,17.9759,17.9816,32400.0
2005-10-12 09:30:00,31.62,31.71,31.6,31.68,34300.0,18.0157,18.067,18.0043,18.0499,34300.0
2005-10-12 09:35:00,31.71,31.8,31.71,31.8,20900.0,18.067,18.1183,18.067,18.1183,20900.0
2005-10-12 09:40:00,31.8,31.89,31.79,31.86,25000.0,18.1183,18.1696,18.1126,18.1525,25000.0
2005-10-12 09:45:00,31.86,31.95,31.86,31.93,56800.0,18.1525,18.2038,18.1525,18.1924,56800.0
2005-10-12 09:50:00,31.93,32.03,31.92,32.02,26000.0,18.1924,18.2493,18.1867,18.2436,26000.0
2005-10-12 09:55:00,32.03,32.12,32.01,32.1,29500.0,18.2493,18.3006,18.2379,18.2892,29500.0
2005-10-12 10:00:00,32.09,32.12,32.04,32.04,46000.0,18.2835,18.3006,18.255,18.255,46000.0
2005-10-12 10:05:00,32.06,32.06,31.96,31.98,68000.0,18.2664,18.2664,18.2095,18.2209,68000.0
2005-10-12 10:10:00,31.98,32.0,31.85,31.87,50000.0,18.2209,18.2323,18.1468,18.1582,50000.0
2005-10-12 10:15:00,31.87,31.95,31.82,31.93,24800.0,18.1582,18.2038,18.1297,18.1924,24800.0
2005-10-12 10:20:00,31.92,32.0,31.89,31.97,45400.0,18.1867,18.2323,18.1696,18.2152,45400.0
2005-10-12 10:25:00,31.96,32.06,31.94,32.04,38900.0,18.2095,18.2664,18.1981,18.255,38900.0
2005-10-12 10:30:00,32.05,32.05,31.97,31.98,23500.0,18.2607,18.2607,18.2152,18.2209,23500.0
2005-10-12 10:35:00,31.97,32.02,31.95,31.97,55900.0,18.2152,18.2436,18.2038,18.2152,55900.0
2005-10-12 10:40:00,31.98,32.07,31.96,32.07,42800.0,18.2209,18.2721,18.2095,18.2721,42800.0
2005-10-12 10:45:00,32.04,32.07,31.99,32.03,50800.0,18.255,18.2721,18.2266,18.2493,50800.0
2005-10-12 10:50:00,32.02,32.03,31.99,32.0,61400.0,18.2436,18.2493,18.2266,18.2323,61400.0
2005-10-12 10:55:00,32.0,32.01,31.95,31.97,24000.0,18.2323,18.2379,18.2038,18.2152,24000.0
2005-10-12 11:00:00,31.94,31.94,31.85,31.86,21000.0,18.1981,18.1981,18.1468,18.1525,21000.0
2005-10-12 11:05:00,31.85,31.95,31.85,31.94,28400.0,18.1468,18.2038,18.1468,18.1981,28400.0
2005-10-12 11:10:00,31.95,32.01,31.95,31.97,34600.0,18.2038,18.2379,18.2038,18.2152,34600.0
2005-10-12 11:15:00,31.97,31.98,31.91,31.97,31200.0,18.2152,18.2209,18.181,18.2152,31200.0
2005-10-12 11:20:00,31.97,32.01,31.95,32.0,24500.0,18.2152,18.2379,18.2038,18.2323,24500.0
2005-10-12 11:25:00,32.0,32.02,31.96,31.99,35700.0,18.2323,18.2436,18.2095,18.2266,35700.0
2005-10-12 11:30:00,32.0,32.02,31.99,32.0,15600.0,18.2323,18.2436,18.2266,18.2323,15600.0
2005-10-12 11:35:00,31.99,32.01,31.95,31.96,39600.0,18.2266,18.2379,18.2038,18.2095,39600.0
2005-10-12 11:40:00,31.96,31.97,31.93,31.95,18000.0,18.2095,18.2152,18.1924,18.2038,18000.0
2005-10-12 11:45:00,31.96,31.98,31.9,31.9,24500.0,18.2095,18.2209,18.1753,18.1753,24500.0
2005-10-12 11:50:00,31.9,31.91,31.85,31.85,30800.0,18.1753,18.181,18.1468,18.1468,30800.0
2005-10-12 11:55:00,31.84,31.86,31.8,31.8,27000.0,18.1411,18.1525,18.1183,18.1183,27000.0
2005-10-12 12:00:00,31.8,31.81,31.7,31.78,32200.0,18.1183,18.124,18.0613,18.1069,32200.0
2005-10-12 12:05:00,31.79,31.83,31.79,31.83,19100.0,18.1126,18.1354,18.1126,18.1354,19100.0
2005-10-12 12:10:00,31.83,31.84,31.8,31.82,17300.0,18.1354,18.1411,18.1183,18.1297,17300.0
2005-10-12 12:15:00,31.83,31.91,31.83,31.91,27700.0,18.1354,18.181,18.1354,18.181,27700.0
2005-10-12 12:20:00,31.91,31.91,31.85,31.85,9300.0,18.181,18.181,18.1468,18.1468,9300.0
2005-10-12 12:25:00,31.85,31.85,31.83,31.85,9200.0,18.1468,18.1468,18.1354,18.1468,9200.0
2005-10-12 12:30:00,31.85,31.91,31.85,31.9,31800.0,18.1468,18.181,18.1468,18.1753,31800.0
2005-10-12 12:35:00,31.9,31.93,31.89,31.91,24200.0,18.1753,18.1924,18.1696,18.181,24200.0
2005-10-12 12:40:00,31.92,31.92,31.9,31.91,15500.0,18.1867,18.1867,18.1753,18.181,15500.0
2005-10-12 12:45:00,31.91,31.93,31.88,31.88,34300.0,18.181,18.1924,18.1639,18.1639,34300.0
2005-10-12 12:50:00,31.88,31.88,31.85,31.85,23900.0,18.1639,18.1639,18.1468,18.1468,23900.0
2005-10-12 12:55:00,31.86,31.9,31.84,31.86,17500.0,18.1525,18.1753,18.1411,18.1525,17500.0
2005-10-12 13:00:00,31.86,31.9,31.83,31.88,42500.0,18.1525,18.1753,18.1354,18.1639,42500.0
2005-10-12 13:05:00,31.87,31.91,31.87,31.91,23800.0,18.1582,18.181,18.1582,18.181,23800.0
2005-10-12 13:10:00,31.91,31.93,31.91,31.93,16600.0,18.181,18.1924,18.181,18.1924,16600.0
2005-10-12 13:15:00,31.92,31.96,31.91,31.95,15300.0,18.1867,18.2095,18.181,18.2038,15300.0
2005-10-12 13:20:00,31.96,31.99,31.95,31.98,28000.0,18.2095,18.2266,18.2038,18.2209,28000.0
2005-10-12 13:25:00,31.99,31.99,31.92,31.93,43100.0,18.2266,18.2266,18.1867,18.1924,43100.0
2005-10-12 13:30:00,31.93,31.93,31.83,31.83,26600.0,18.1924,18.1924,18.1354,18.1354,26600.0
2005-10-12 13:35:00,31.83,31.96,31.82,31.93,24500.0,18.1354,18.2095,18.1297,18.1924,24500.0
2005-10-12 13:40:00,31.93,31.94,31.88,31.88,23500.0,18.1924,18.1981,18.1639,18.1639,23500.0
2005-10-12 13:45:00,31.87,31.9,31.84,31.88,25600.0,18.1582,18.1753,18.1411,18.1639,25600.0
2005-10-12 13:50:00,31.88,31.89,31.85,31.87,11000.0,18.1639,18.1696,18.1468,18.1582,11000.0
2005-10-12 13:55:00,31.86,31.88,31.86,31.88,12200.0,18.1525,18.1639,18.1525,18.1639,12200.0
2005-10-12 14:00:00,31.88,31.95,31.86,31.94,21600.0,18.1639,18.2038,18.1525,18.1981,21600.0
2005-10-12 14:05:00,31.93,31.97,31.9,31.95,35400.0,18.1924,18.2152,18.1753,18.2038,35400.0
2005-10-12 14:10:00,31.94,31.95,31.92,31.93,27300.0,18.1981,18.2038,18.1867,18.1924,27300.0
2005-10-12 14:15:00,31.92,31.92,31.86,31.9,49800.0,18.1867,18.1867,18.1525,18.1753,49800.0
2005-10-12 14:20:00,31.89,31.89,31.85,31.87,27500.0,18.1696,18.1696,18.1468,18.1582,27500.0
2005-10-12 14:25:00,31.87,31.89,31.84,31.89,14800.0,18.1582,18.1696,18.1411,18.1696,14800.0
2005-10-12 14:30:00,31.9,31.91,31.89,31.89,31000.0,18.1753,18.181,18.1696,18.1696,31000.0
2005-10-12 14:35:00,31.89,31.9,31.88,31.89,30300.0,18.1696,18.1753,18.1639,18.1696,30300.0
2005-10-12 14:40:00,31.88,31.91,31.88,31.9,44800.0,18.1639,18.181,18.1639,18.1753,44800.0
2005-10-12 14:45:00,31.89,31.9,31.86,31.86,23400.0,18.1696,18.1753,18.1525,18.1525,23400.0
2005-10-12 14:50:00,31.86,31.86,31.84,31.85,15800.0,18.1525,18.1525,18.1411,18.1468,15800.0
2005-10-12 14:55:00,31.86,31.91,31.86,31.9,39900.0,18.1525,18.181,18.1525,18.1753,39900.0
2005-10-12 15:00:00,31.9,31.91,31.88,31.91,34600.0,18.1753,18.181,18.1639,18.181,34600.0
2005-10-12 15:05:00,31.91,31.97,31.91,31.94,26500.0,18.181,18.2152,18.181,18.1981,26500.0
2005-10-12 15:10:00,31.95,31.97,31.94,31.97,25300.0,18.2038,18.2152,18.1981,18.2152,25300.0
2005-10-12 15:15:00,31.96,31.97,31.93,31.96,17500.0,18.2095,18.2152,18.1924,18.2095,17500.0
2005-10-12 15:20:00,31.96,32.02,31.96,32.02,43200.0,18.2095,18.2436,18.2095,18.2436,43200.0
2005-10-12 15:25:00,32.01,32.03,32.0,32.02,53100.0,18.2379,18.2493,18.2323,18.2436,53100.0
2005-10-12 15:30:00,32.01,32.02,31.98,31.99,53800.0,18.2379,18.2436,18.2209,18.2266,53800.0
2005-10-12 15:35:00,31.99,32.0,31.96,31.99,51300.0,18.2266,18.2323,18.2095,18.2266,51300.0
2005-10-12 15:40:00,31.99,32.02,31.98,32.01,65000.0,18.2266,18.2436,18.2209,18.2379,65000.0
2005-10-12 15:45:00,32.01,32.08,32.0,32.05,70100.0,18.2379,18.2778,18.2323,18.2607,70100.0
2005-10-12 15:50:00,32.06,32.07,31.97,31.98,42500.0,18.2664,18.2721,18.2152,18.2209,42500.0
2005-10-12 15:55:00,31.98,32.0,31.97,31.98,55800.0,18.2209,18.2323,18.2152,18.2209,55800.0
2005-10-13 09:30:00,31.76,31.83,31.76,31.8,90800.0,18.0955,18.1354,18.0955,18.1183,90800.0
2005-10-13 09:35:00,31.77,31.79,31.76,31.77,21600.0,18.1012,18.1126,18.0955,18.1012,21600.0
2005-10-13 09:40:00,31.77,31.78,31.74,31.75,57700.0,18.1012,18.1069,18.0841,18.0898,57700.0
2005-10-13 09:45:00,31.75,31.78,31.75,31.77,46400.0,18.0898,18.1069,18.0898,18.1012,46400.0
2005-10-13 09:50:00,31.76,31.78,31.76,31.76,38400.0,18.0955,18.1069,18.0955,18.0955,38400.0
2005-10-13 09:55:00,31.76,31.81,31.76,31.81,56100.0,18.0955,18.124,18.0955,18.124,56100.0
2005-10-13 10:00:00,31.8,31.82,31.78,31.82,42200.0,18.1183,18.1297,18.1069,18.1297,42200.0
2005-10-13 10:05:00,31.81,31.83,31.78,31.8,43600.0,18.124,18.1354,18.1069,18.1183,43600.0
2005-10-13 10:10:00,31.8,31.8,31.78,31.78,9400.0,18.1183,18.1183,18.1069,18.1069,9400.0
2005-10-13 10:15:00,31.78,31.79,31.75,31.76,28300.0,18.1069,18.1126,18.0898,18.0955,28300.0
2005-10-13 10:20:00,31.76,31.79,31.75,31.78,11500.0,18.0955,18.1126,18.0898,18.1069,11500.0
2005-10-13 10:25:00,31.78,31.81,31.78,31.8,50100.0,18.1069,18.124,18.1069,18.1183,50100.0
2005-10-13 10:30:00,31.8,31.81,31.77,31.77,33900.0,18.1183,18.124,18.1012,18.1012,33900.0
2005-10-13 10:35:00,31.77,31.84,31.77,31.84,16600.0,18.1012,18.1411,18.1012,18.1411,16600.0
2005-10-13 10:40:00,31.82,31.83,31.78,31.8,17500.0,18.1297,18.1354,18.1069,18.1183,17500.0
2005-10-13 10:45:00,31.8,31.82,31.79,31.8,11000.0,18.1183,18.1297,18.1126,18.1183,11000.0
2005-10-13 10:50:00,31.8,31.81,31.79,31.8,14000.0,18.1183,18.124,18.1126,18.1183,14000.0
2005-10-13 10:55:00,31.8,31.81,31.78,31.79,21100.0,18.1183,18.124,18.1069,18.1126,21100.0
2005-10-13 11:00:00,31.79,31.82,31.79,31.8,13800.0,18.1126,18.1297,18.1126,18.1183,13800.0
2005-10-13 11:05:00,31.8,31.8,31.76,31.76,27900.0,18.1183,18.1183,18.0955,18.0955,27900.0
2005-10-13 11:10:00,31.75,31.77,31.75,31.77,55700.0,18.0898,18.1012,18.0898,18.1012,55700.0
2005-10-13 11:15:00,31.77,31.78,31.75,31.78,15700.0,18.1012,18.1069,18.0898,18.1069,15700.0
2005-10-13 11:20:00,31.77,31.78,31.73,31.78,32100.0,18.1012,18.1069,18.0784,18.1069,32100.0
2005-10-13 11:25:00,31.78,31.83,31.75,31.83,37300.0,18.1069,18.1354,18.0898,18.1354,37300.0
2005-10-13 11:30:00,31.82,31.82,31.79,31.8,21300.0,18.1297,18.1297,18.1126,18.1183,21300.0
2005-10-13 11:35:00,31.79,31.81,31.78,31.81,16700.0,18.1126,18.124,18.1069,18.124,16700.0
2005-10-13 11:40:00,31.82,31.84,31.78,31.78,15000.0,18.1297,18.1411,18.1069,18.1069,15000.0
2005-10-13 11:45:00,31.78,31.8,31.77,31.77,20200.0,18.1069,18.1183,18.1012,18.1012,20200.0
2005-10-13 11:50:00,31.78,31.79,31.76,31.77,17200.0,18.1069,18.1126,18.0955,18.1012,17200.0
2005-10-13 11:55:00,31.77,31.78,31.73,31.77,45700.0,18.1012,18.1069,18.0784,18.1012,45700.0
2005-10-13 12:00:00,31.76,31.85,31.76,31.83,29700.0,18.0955,18.1468,18.0955,18.1354,29700.0
2005-10-13 12:05:00,31.83,31.83,31.81,31.81,12800.0,18.1354,18.1354,18.124,18.124,12800.0
2005-10-13 12:10:00,31.82,31.84,31.8,31.84,14700.0,18.1297,18.1411,18.1183,18.1411,14700.0
2005-10-13 12:15:00,31.84,31.9,31.84,31.89,36400.0,18.1411,18.1753,18.1411,18.1696,36400.0
2005-10-13 12:20:00,31.89,31.9,31.89,31.9,41000.0,18.1696,18.1753,18.1696,18.1753,41000.0
2005-10-13 12:25:00,31.9,31.93,31.89,31.91,49500.0,18.1753,18.1924,18.1696,18.181,49500.0
2005-10-13 12:30:00,31.91,31.99,31.89,31.99,29500.0,18.181,18.2266,18.1696,18.2266,29500.0
2005-10-13 12:35:00,31.98,32.0,31.97,31.97,191300.0,18.2209,18.2323,18.2152,18.2152,191300.0
2005-10-13 12:40:00,31.97,32.0,31.92,32.0,34300.0,18.2152,18.2323,18.1867,18.2323,34300.0
2005-10-13 12:45:00,31.96,32.01,31.94,32.01,74900.0,18.2095,18.2379,18.1981,18.2379,74900.0
2005-10-13 12:50:00,32.01,32.01,31.94,31.94,18800.0,18.2379,18.2379,18.1981,18.1981,18800.0
2005-10-13 12:55:00,31.94,31.99,31.93,31.95,40300.0,18.1981,18.2266,18.1924,18.2038,40300.0
2005-10-13 13:00:00,31.96,31.97,31.95,31.95,11200.0,18.2095,18.2152,18.2038,18.2038,11200.0
2005-10-13 13:05:00,31.95,31.95,31.93,31.94,14200.0,18.2038,18.2038,18.1924,18.1981,14200.0
2005-10-13 13:10:00,31.93,31.93,31.92,31.92,17900.0,18.1924,18.1924,18.1867,18.1867,17900.0
2005-10-13 13:15:00,31.92,31.94,31.91,31.91,26800.0,18.1867,18.1981,18.181,18.181,26800.0
2005-10-13 13:20:00,31.91,31.92,31.88,31.89,11100.0,18.181,18.1867,18.1639,18.1696,11100.0
2005-10-13 13:25:00,31.88,31.9,31.85,31.88,24800.0,18.1639,18.1753,18.1468,18.1639,24800.0
2005-10-13 13:30:00,31.89,31.93,31.89,31.9,44000.0,18.1696,18.1924,18.1696,18.1753,44000.0
2005-10-13 13:35:00,31.9,31.92,31.89,31.89,13500.0,18.1753,18.1867,18.1696,18.1696,13500.0
2005-10-13 13:40:00,31.9,31.9,31.87,31.88,28400.0,18.1753,18.1753,18.1582,18.1639,28400.0
2005-10-13 13:45:00,31.88,31.9,31.87,31.89,29300.0,18.1639,18.1753,18.1582,18.1696,29300.0
2005-10-13 13:50:00,31.89,31.94,31.89,31.91,67100.0,18.1696,18.1981,18.1696,18.181,67100.0
2005-10-13 13:55:00,31.91,31.93,31.89,31.92,26500.0,18.181,18.1924,18.1696,18.1867,26500.0
2005-10-13 14:00:00,31.93,31.97,31.93,31.96,18700.0,18.1924,18.2152,18.1924,18.2095,18700.0
2005-10-13 14:05:00,31.96,31.98,31.93,31.97,27100.0,18.2095,18.2209,18.1924,18.2152,27100.0
2005-10-13 14:10:00,31.97,31.97,31.9,31.94,26000.0,18.2152,18.2152,18.1753,18.1981,26000.0
2005-10-13 14:15:00,31.92,31.94,31.89,31.92,20300.0,18.1867,18.1981,18.1696,18.1867,20300.0
2005-10-13 14:20:00,31.92,31.97,31.92,31.97,22900.0,18.1867,18.2152,18.1867,18.2152,22900.0
2005-10-13 14:25:00,31.96,32.0,31.96,31.98,71400.0,18.2095,18.2323,18.2095,18.2209,71400.0
2005-10-13 14:30:00,31.98,32.0,31.97,31.99,49800.0,18.2209,18.2323,18.2152,18.2266,49800.0
2005-10-13 14:35:00,32.0,32.05,32.0,32.03,63900.0,18.2323,18.2607,18.2323,18.2493,63900.0
2005-10-13 14:40:00,32.02,32.03,31.97,31.97,30700.0,18.2436,18.2493,18.2152,18.2152,30700.0
2005-10-13 14:45:00,31.98,32.04,31.98,32.01,39200.0,18.2209,18.255,18.2209,18.2379,39200.0
2005-10-13 14:50:00,32.0,32.02,31.99,32.0,50300.0,18.2323,18.2436,18.2266,18.2323,50300.0
2005-10-13 14:55:00,31.99,32.0,31.98,31.98,49000.0,18.2266,18.2323,18.2209,18.2209,49000.0
2005-10-13 15:00:00,31.98,32.0,31.97,31.98,37300.0,18.2209,18.2323,18.2152,18.2209,37300.0
2005-10-13 15:05:00,31.99,31.99,31.97,31.97,43800.0,18.2266,18.2266,18.2152,18.2152,43800.0
2005-10-13 15:10:00,31.96,31.96,31.91,31.92,29400.0,18.2095,18.2095,18.181,18.1867,29400.0
2005-10-13 15:15:00,31.93,31.93,31.84,31.86,35900.0,18.1924,18.1924,18.1411,18.1525,35900.0
2005-10-13 15:20:00,31.85,31.9,31.85,31.9,41900.0,18.1468,18.1753,18.1468,18.1753,41900.0
2005-10-13 15:25:00,31.9,31.91,31.9,31.9,39000.0,18.1753,18.181,18.1753,18.1753,39000.0
2005-10-13 15:30:00,31.91,31.92,31.85,31.85,113100.0,18.181,18.1867,18.1468,18.1468,113100.0
2005-10-13 15:35:00,31.85,31.87,31.82,31.82,28800.0,18.1468,18.1582,18.1297,18.1297,28800.0
2005-10-13 15:40:00,31.81,31.84,31.81,31.82,35000.0,18.124,18.1411,18.124,18.1297,35000.0
2005-10-13 15:45:00,31.82,31.89,31.82,31.86,36000.0,18.1297,18.1696,18.1297,18.1525,36000.0
2005-10-13 15:50:00,31.85,31.86,31.83,31.84,44000.0,18.1468,18.1525,18.1354,18.1411,44000.0
2005-10-13 15:55:00,31.82,31.86,31.81,31.82,63800.0,18.1297,18.1525,18.124,18.1297,63800.0
2005-10-14 09:30:00,31.81,31.89,31.75,31.87,45500.0,18.124,18.1696,18.0898,18.1582,45500.0
2005-10-14 09:35:00,31.87,31.93,31.85,31.88,24400.0,18.1582,18.1924,18.1468,18.1639,24400.0
2005-10-14 09:40:00,31.88,31.92,31.86,31.92,30300.0,18.1639,18.1867,18.1525,18.1867,30300.0
2005-10-14 09:45:00,31.89,31.89,31.72,31.78,50400.0,18.1696,18.1696,18.0727,18.1069,50400.0
2005-10-14 09:50:00,31.76,31.83,31.73,31.78,18000.0,18.0955,18.1354,18.0784,18.1069,18000.0
2005-10-14 09:55:00,31.8,31.83,31.75,31.83,14200.0,18.1183,18.1354,18.0898,18.1354,14200.0
2005-10-14 10:00:00,31.81,31.88,31.81,31.85,14600.0,18.124,18.1639,18.124,18.1468,14600.0
2005-10-14 10:05:00,31.85,31.85,31.78,31.78,31900.0,18.1468,18.1468,18.1069,18.1069,31900.0
2005-10-14 10:10:00,31.8,31.8,31.77,31.78,16600.0,18.1183,18.1183,18.1012,18.1069,16600.0
2005-10-14 10:15:00,31.78,31.8,31.76,31.79,19300.0,18.1069,18.1183,18.0955,18.1126,19300.0
2005-10-14 10:20:00,31.79,31.79,31.77,31.78,44400.0,18.1126,18.1126,18.1012,18.1069,44400.0
2005-10-14 10:25:00,31.78,31.8,31.77,31.78,28100.0,18.1069,18.1183,18.1012,18.1069,28100.0
2005-10-14 10:30:00,31.78,31.82,31.77,31.81,21400.0,18.1069,18.1297,18.1012,18.124,21400.0
2005-10-14 10:35:00,31.83,31.87,31.83,31.87,31400.0,18.1354,18.1582,18.1354,18.1582,31400.0
2005-10-14 10:40:00,31.84,31.86,31.82,31.83,18500.0,18.1411,18.1525,18.1297,18.1354,18500.0
2005-10-14 10:45:00,31.83,31.85,31.83,31.84,12800.0,18.1354,18.1468,18.1354,18.1411,12800.0
2005-10-14 10:50:00,31.83,31.84,31.77,31.8,18200.0,18.1354,18.1411,18.1012,18.1183,18200.0
2005-10-14 10:55:00,31.8,31.85,31.77,31.78,13600.0,18.1183,18.1468,18.1012,18.1069,13600.0
2005-10-14 11:00:00,31.78,31.82,31.78,31.81,10600.0,18.1069,18.1297,18.1069,18.124,10600.0
2005-10-14 11:05:00,31.81,31.83,31.76,31.79,32900.0,18.124,18.1354,18.0955,18.1126,32900.0
2005-10-14 11:10:00,31.8,31.83,31.79,31.83,11500.0,18.1183,18.1354,18.1126,18.1354,11500.0
2005-10-14 11:15:00,31.83,31.94,31.82,31.93,19900.0,18.1354,18.1981,18.1297,18.1924,19900.0
2005-10-14 11:20:00,31.93,31.93,31.91,31.92,12100.0,18.1924,18.1924,18.181,18.1867,12100.0
2005-10-14 11:25:00,31.91,31.92,31.88,31.9,11800.0,18.181,18.1867,18.1639,18.1753,11800.0
2005-10-14 11:30:00,31.89,31.91,31.86,31.91,8800.0,18.1696,18.181,18.1525,18.181,8800.0
2005-10-14 11:35:00,31.9,32.0,31.9,32.0,49700.0,18.1753,18.2323,18.1753,18.2323,49700.0
2005-10-14 11:40:00,32.0,32.0,31.95,31.96,17100.0,18.2323,18.2323,18.2038,18.2095,17100.0
2005-10-14 11:45:00,31.96,31.98,31.94,31.97,23700.0,18.2095,18.2209,18.1981,18.2152,23700.0
2005-10-14 11:50:00,31.97,31.98,31.95,31.97,14400.0,18.2152,18.2209,18.2038,18.2152,14400.0
2005-10-14 11:55:00,31.98,32.0,31.97,31.98,19600.0,18.2209,18.2323,18.2152,18.2209,19600.0
2005-10-14 12:00:00,31.98,32.0,31.96,31.98,33600.0,18.2209,18.2323,18.2095,18.2209,33600.0
2005-10-14 12:05:00,31.98,32.0,31.97,31.99,9800.0,18.2209,18.2323,18.2152,18.2266,9800.0
2005-10-14 12:10:00,31.98,32.02,31.98,32.0,10400.0,18.2209,18.2436,18.2209,18.2323,10400.0
2005-10-14 12:15:00,31.99,31.99,31.95,31.97,13700.0,18.2266,18.2266,18.2038,18.2152,13700.0
2005-10-14 12:20:00,31.96,31.97,31.95,31.95,11600.0,18.2095,18.2152,18.2038,18.2038,11600.0
2005-10-14 12:25:00,31.95,31.95,31.9,31.9,13800.0,18.2038,18.2038,18.1753,18.1753,13800.0
2005-10-14 12:30:00,31.91,31.91,31.87,31.88,4700.0,18.181,18.181,18.1582,18.1639,4700.0
2005-10-14 12:35:00,31.88,31.89,31.88,31.88,2300.0,18.1639,18.1696,18.1639,18.1639,2300.0
2005-10-14 12:40:00,31.88,31.93,31.88,31.91,11000.0,18.1639,18.1924,18.1639,18.181,11000.0
2005-10-14 12:45:00,31.91,31.93,31.91,31.91,2700.0,18.181,18.1924,18.181,18.181,2700.0
2005-10-14 12:50:00,31.91,31.93,31.9,31.91,122300.0,18.181,18.1924,18.1753,18.181,122300.0
2005-10-14 12:55:00,31.91,31.92,31.89,31.89,21900.0,18.181,18.1867,18.1696,18.1696,21900.0
2005-10-14 13:00:00,31.9,31.91,31.89,31.9,44700.0,18.1753,18.181,18.1696,18.1753,44700.0
2005-10-14 13:05:00,31.9,31.9,31.88,31.89,9200.0,18.1753,18.1753,18.1639,18.1696,9200.0
2005-10-14 13:10:00,31.89,31.95,31.89,31.92,14200.0,18.1696,18.2038,18.1696,18.1867,14200.0
2005-10-14 13:15:00,31.91,31.95,31.91,31.93,220600.0,18.181,18.2038,18.181,18.1924,220600.0
2005-10-14 13:20:00,31.93,32.0,31.93,31.96,8300.0,18.1924,18.2323,18.1924,18.2095,8300.0
2005-10-14 13:25:00,31.97,32.01,31.96,32.01,10500.0,18.2152,18.2379,18.2095,18.2379,10500.0
2005-10-14 13:30:00,32.01,32.03,31.98,32.0,19300.0,18.2379,18.2493,18.2209,18.2323,19300.0
2005-10-14 13:35:00,32.0,32.01,31.99,32.0,9300.0,18.2323,18.2379,18.2266,18.2323,9300.0
2005-10-14 13:40:00,32.0,32.01,32.0,32.0,12200.0,18.2323,18.2379,18.2323,18.2323,12200.0
2005-10-14 13:45:00,32.0,32.02,32.0,32.02,5200.0,18.2323,18.2436,18.2323,18.2436,5200.0
2005-10-14 13:50:00,32.01,32.01,31.99,31.99,4700.0,18.2379,18.2379,18.2266,18.2266,4700.0
2005-10-14 13:55:00,32.0,32.02,31.99,32.0,6900.0,18.2323,18.2436,18.2266,18.2323,6900.0
2005-10-14 14:00:00,31.99,32.01,31.99,31.99,11900.0,18.2266,18.2379,18.2266,18.2266,11900.0
2005-10-14 14:05:00,31.99,32.0,31.98,31.99,13400.0,18.2266,18.2323,18.2209,18.2266,13400.0
2005-10-14 14:10:00,31.99,32.0,31.98,32.0,8100.0,18.2266,18.2323,18.2209,18.2323,8100.0
2005-10-14 14:15:00,32.0,32.01,31.98,31.99,14100.0,18.2323,18.2379,18.2209,18.2266,14100.0
2005-10-14 14:20:00,32.0,32.02,32.0,32.0,8300.0,18.2323,18.2436,18.2323,18.2323,8300.0
2005-10-14 14:25:00,32.01,32.02,32.0,32.01,8600.0,18.2379,18.2436,18.2323,18.2379,8600.0
2005-10-14 14:30:00,32.02,32.07,32.02,32.07,30600.0,18.2436,18.2721,18.2436,18.2721,30600.0
2005-10-14 14:35:00,32.07,32.08,32.05,32.05,12300.0,18.2721,18.2778,18.2607,18.2607,12300.0
2005-10-14 14:40:00,32.07,32.07,32.01,32.01,9400.0,18.2721,18.2721,18.2379,18.2379,9400.0
2005-10-14 14:45:00,32.01,32.09,32.01,32.07,15700.0,18.2379,18.2835,18.2379,18.2721,15700.0
2005-10-14 14:50:00,32.07,32.13,32.07,32.08,17800.0,18.2721,18.3063,18.2721,18.2778,17800.0
2005-10-14 14:55:00,32.07,32.09,32.06,32.07,15900.0,18.2721,18.2835,18.2664,18.2721,15900.0
2005-10-14 15:00:00,32.06,32.09,32.05,32.08,18200.0,18.2664,18.2835,18.2607,18.2778,18200.0
2005-10-14 15:05:00,32.08,32.1,32.07,32.1,24000.0,18.2778,18.2892,18.2721,18.2892,24000.0
2005-10-14 15:10:00,32.1,32.11,32.07,32.07,23200.0,18.2892,18.2949,18.2721,18.2721,23200.0
2005-10-14 15:15:00,32.07,32.07,32.0,32.01,12600.0,18.2721,18.2721,18.2323,18.2379,12600.0
2005-10-14 15:20:00,32.01,32.07,32.0,32.05,16000.0,18.2379,18.2721,18.2323,18.2607,16000.0
2005-10-14 15:25:00,32.06,32.07,32.04,32.04,13300.0,18.2664,18.2721,18.255,18.255,13300.0
2005-10-14 15:30:00,32.03,32.05,32.03,32.03,13200.0,18.2493,18.2607,18.2493,18.2493,13200.0
2005-10-14 15:35:00,32.03,32.1,32.03,32.1,25300.0,18.2493,18.2892,18.2493,18.2892,25300.0
2005-10-14 15:40:00,32.1,32.1,32.08,32.1,17100.0,18.2892,18.2892,18.2778,18.2892,17100.0
2005-10-14 15:45:00,32.1,32.1,32.05,32.06,30200.0,18.2892,18.2892,18.2607,18.2664,30200.0
2005-10-14 15:50:00,32.05,32.07,32.04,32.05,28500.0,18.2607,18.2721,18.255,18.2607,28500.0
2005-10-14 15:55:00,32.05,32.1,32.04,32.09,29500.0,18.2607,18.2892,18.255,18.2835,29500.0
2005-10-17 09:30:00,32.05,32.14,32.0,32.02,42500.0,18.2607,18.312,18.2323,18.2436,42500.0
2005-10-17 09:35:00,32.0,32.2,32.0,32.04,19100.0,18.2323,18.3462,18.2323,18.255,19100.0
2005-10-17 09:40:00,32.06,32.17,32.0,32.08,22600.0,18.2664,18.3291,18.2323,18.2778,22600.0
2005-10-17 09:45:00,32.07,32.09,32.03,32.06,13200.0,18.2721,18.2835,18.2493,18.2664,13200.0
2005-10-17 09:50:00,32.06,32.11,32.05,32.05,14600.0,18.2664,18.2949,18.2607,18.2607,14600.0
2005-10-17 09:55:00,32.06,32.13,32.06,32.11,12800.0,18.2664,18.3063,18.2664,18.2949,12800.0
2005-10-17 10:00:00,32.11,32.27,32.11,32.24,32500.0,18.2949,18.3861,18.2949,18.369,32500.0
2005-10-17 10:05:00,32.24,32.24,32.15,32.2,31600.0,18.369,18.369,18.3177,18.3462,31600.0
2005-10-17 10:10:00,32.19,32.23,32.17,32.23,19800.0,18.3405,18.3633,18.3291,18.3633,19800.0
2005-10-17 10:15:00,32.24,32.29,32.21,32.27,37000.0,18.369,18.3975,18.3519,18.3861,37000.0
2005-10-17 10:20:00,32.27,32.37,32.26,32.32,34500.0,18.3861,18.4431,18.3804,18.4146,34500.0
2005-10-17 10:25:00,32.34,32.36,32.33,32.34,19300.0,18.426,18.4374,18.4203,18.426,19300.0
2005-10-17 10:30:00,32.34,32.39,32.34,32.36,17300.0,18.426,18.4545,18.426,18.4374,17300.0
2005-10-17 10:35:00,32.4,32.43,32.37,32.4,69600.0,18.4602,18.4772,18.4431,18.4602,69600.0
2005-10-17 10:40:00,32.4,32.42,32.38,32.38,27100.0,18.4602,18.4715,18.4488,18.4488,27100.0
2005-10-17 10:45:00,32.38,32.39,32.37,32.37,34000.0,18.4488,18.4545,18.4431,18.4431,34000.0
2005-10-17 10:50:00,32.37,32.39,32.35,32.38,37300.0,18.4431,18.4545,18.4317,18.4488,37300.0
2005-10-17 10:55:00,32.38,32.41,32.36,32.41,22000.0,18.4488,18.4659,18.4374,18.4659,22000.0
2005-10-17 11:00:00,32.4,32.42,32.4,32.4,19200.0,18.4602,18.4715,18.4602,18.4602,19200.0
2005-10-17 11:05:00,32.4,32.41,32.36,32.38,21600.0,18.4602,18.4659,18.4374,18.4488,21600.0
2005-10-17 11:10:00,32.38,32.38,32.33,32.34,25500.0,18.4488,18.4488,18.4203,18.426,25500.0
2005-10-17 11:15:00,32.36,32.38,32.31,32.33,11000.0,18.4374,18.4488,18.4089,18.4203,11000.0
2005-10-17 11:20:00,32.33,32.33,32.26,32.27,25800.0,18.4203,18.4203,18.3804,18.3861,25800.0
2005-10-17 11:25:00,32.27,32.31,32.26,32.27,8600.0,18.3861,18.4089,18.3804,18.3861,8600.0
2005-10-17 11:30:00,32.26,32.29,32.26,32.28,11200.0,18.3804,18.3975,18.3804,18.3918,11200.0
2005-10-17 11:35:00,32.29,32.32,32.28,32.32,7700.0,18.3975,18.4146,18.3918,18.4146,7700.0
2005-10-17 11:40:00,32.33,32.35,32.32,32.34,15100.0,18.4203,18.4317,18.4146,18.426,15100.0
2005-10-17 11:45:00,32.34,32.35,32.32,32.35,14100.0,18.426,18.4317,18.4146,18.4317,14100.0
2005-10-17 11:50:00,32.37,32.39,32.37,32.38,11500.0,18.4431,18.4545,18.4431,18.4488,11500.0
2005-10-17 11:55:00,32.38,32.39,32.34,32.39,13400.0,18.4488,18.4545,18.426,18.4545,13400.0
2005-10-17 12:00:00,32.38,32.4,32.36,32.37,10300.0,18.4488,18.4602,18.4374,18.4431,10300.0
2005-10-17 12:05:00,32.36,32.38,32.33,32.33,15400.0,18.4374,18.4488,18.4203,18.4203,15400.0
2005-10-17 12:10:00,32.34,32.36,32.33,32.34,13800.0,18.426,18.4374,18.4203,18.426,13800.0
2005-10-17 12:15:00,32.34,32.36,32.33,32.36,7100.0,18.426,18.4374,18.4203,18.4374,7100.0
2005-10-17 12:20:00,32.35,32.36,32.35,32.35,11400.0,18.4317,18.4374,18.4317,18.4317,11400.0
2005-10-17 12:25:00,32.35,32.44,32.35,32.44,24400.0,18.4317,18.4829,18.4317,18.4829,24400.0
2005-10-17 12:30:00,32.44,32.45,32.43,32.43,36100.0,18.4829,18.4886,18.4772,18.4772,36100.0
2005-10-17 12:35:00,32.44,32.47,32.43,32.43,13000.0,18.4829,18.5,18.4772,18.4772,13000.0
2005-10-17 12:40:00,32.42,32.45,32.39,32.39,32100.0,18.4715,18.4886,18.4545,18.4545,32100.0
2005-10-17 12:45:00,32.39,32.4,32.38,32.39,15100.0,18.4545,18.4602,18.4488,18.4545,15100.0
2005-10-17 12:50:00,32.39,32.41,32.38,32.39,17100.0,18.4545,18.4659,18.4488,18.4545,17100.0
2005-10-17 12:55:00,32.39,32.41,32.38,32.4,7800.0,18.4545,18.4659,18.4488,18.4602,7800.0
2005-10-17 13:00:00,32.4,32.4,32.37,32.38,17100.0,18.4602,18.4602,18.4431,18.4488,17100.0
2005-10-17 13:05:00,32.39,32.4,32.37,32.38,12000.0,18.4545,18.4602,18.4431,18.4488,12000.0
2005-10-17 13:10:00,32.37,32.39,32.37,32.37,13100.0,18.4431,18.4545,18.4431,18.4431,13100.0
2005-10-17 13:15:00,32.37,32.37,32.36,32.36,5600.0,18.4431,18.4431,18.4374,18.4374,5600.0
2005-10-17 13:20:00,32.36,32.38,32.36,32.37,14200.0,18.4374,18.4488,18.4374,18.4431,14200.0
2005-10-17 13:25:00,32.36,32.37,32.35,32.36,8100.0,18.4374,18.4431,18.4317,18.4374,8100.0
2005-10-17 13:30:00,32.36,32.37,32.35,32.36,8900.0,18.4374,18.4431,18.4317,18.4374,8900.0
2005-10-17 13:35:00,32.35,32.36,32.33,32.34,12800.0,18.4317,18.4374,18.4203,18.426,12800.0
2005-10-17 13:40:00,32.34,32.35,32.33,32.34,8600.0,18.426,18.4317,18.4203,18.426,8600.0
2005-10-17 13:45:00,32.34,32.38,32.33,32.38,10800.0,18.426,18.4488,18.4203,18.4488,10800.0
2005-10-17 13:50:00,32.37,32.41,32.36,32.4,24400.0,18.4431,18.4659,18.4374,18.4602,24400.0
2005-10-17 13:55:00,32.39,32.4,32.38,32.39,13600.0,18.4545,18.4602,18.4488,18.4545,13600.0
2005-10-17 14:00:00,32.4,32.4,32.35,32.35,31800.0,18.4602,18.4602,18.4317,18.4317,31800.0
2005-10-17 14:05:00,32.35,32.37,32.29,32.29,12500.0,18.4317,18.4431,18.3975,18.3975,12500.0
2005-10-17 14:10:00,32.3,32.3,32.27,32.27,10500.0,18.4032,18.4032,18.3861,18.3861,10500.0
2005-10-17 14:15:00,32.27,32.28,32.27,32.28,5900.0,18.3861,18.3918,18.3861,18.3918,5900.0
2005-10-17 14:20:00,32.28,32.28,32.2,32.23,26200.0,18.3918,18.3918,18.3462,18.3633,26200.0
2005-10-17 14:25:00,32.21,32.28,32.2,32.27,16800.0,18.3519,18.3918,18.3462,18.3861,16800.0
2005-10-17 14:30:00,32.27,32.28,32.26,32.26,18300.0,18.3861,18.3918,18.3804,18.3804,18300.0
2005-10-17 14:35:00,32.25,32.31,32.25,32.29,6300.0,18.3747,18.4089,18.3747,18.3975,6300.0
2005-10-17 14:40:00,32.3,32.31,32.3,32.3,10100.0,18.4032,18.4089,18.4032,18.4032,10100.0
2005-10-17 14:45:00,32.3,32.33,32.25,32.25,21000.0,18.4032,18.4203,18.3747,18.3747,21000.0
2005-10-17 14:50:00,32.25,32.28,32.25,32.28,9400.0,18.3747,18.3918,18.3747,18.3918,9400.0
2005-10-17 14:55:00,32.29,32.32,32.27,32.32,17000.0,18.3975,18.4146,18.3861,18.4146,17000.0
2005-10-17 15:00:00,32.31,32.37,32.31,32.37,17400.0,18.4089,18.4431,18.4089,18.4431,17400.0
2005-10-17 15:05:00,32.36,32.39,32.36,32.39,24700.0,18.4374,18.4545,18.4374,18.4545,24700.0
2005-10-17 15:10:00,32.39,32.42,32.39,32.42,26300.0,18.4545,18.4715,18.4545,18.4715,26300.0
2005-10-17 15:15:00,32.42,32.42,32.39,32.39,20200.0,18.4715,18.4715,18.4545,18.4545,20200.0
2005-10-17 15:20:00,32.4,32.42,32.38,32.4,25000.0,18.4602,18.4715,18.4488,18.4602,25000.0
2005-10-17 15:25:00,32.39,32.41,32.34,32.34,23400.0,18.4545,18.4659,18.426,18.426,23400.0
2005-10-17 15:30:00,32.34,32.39,32.34,32.39,17700.0,18.426,18.4545,18.426,18.4545,17700.0
2005-10-17 15:35:00,32.39,32.43,32.38,32.42,28200.0,18.4545,18.4772,18.4488,18.4715,28200.0
2005-10-17 15:40:00,32.42,32.46,32.41,32.45,22800.0,18.4715,18.4943,18.4659,18.4886,22800.0
2005-10-17 15:45:00,32.46,32.48,32.44,32.45,50800.0,18.4943,18.5057,18.4829,18.4886,50800.0
2005-10-17 15:50:00,32.45,32.46,32.43,32.45,41900.0,18.4886,18.4943,18.4772,18.4886,41900.0
2005-10-17 15:55:00,32.44,32.47,32.44,32.44,58100.0,18.4829,18.5,18.4829,18.4829,58100.0
2005-10-18 09:30:00,32.37,32.48,32.37,32.45,39500.0,18.4431,18.5057,18.4431,18.4886,39500.0
2005-10-18 09:35:00,32.46,32.47,32.41,32.41,11600.0,18.4943,18.5,18.4659,18.4659,11600.0
2005-10-18 09:40:00,32.41,32.41,32.36,32.37,34700.0,18.4659,18.4659,18.4374,18.4431,34700.0
2005-10-18 09:45:00,32.36,32.44,32.36,32.4,21500.0,18.4374,18.4829,18.4374,18.4602,21500.0
2005-10-18 09:50:00,32.4,32.44,32.38,32.43,16300.0,18.4602,18.4829,18.4488,18.4772,16300.0
2005-10-18 09:55:00,32.44,32.48,32.4,32.45,18200.0,18.4829,18.5057,18.4602,18.4886,18200.0
2005-10-18 10:00:00,32.42,32.48,32.4,32.48,22600.0,18.4715,18.5057,18.4602,18.5057,22600.0
2005-10-18 10:05:00,32.48,32.54,32.47,32.54,27800.0,18.5057,18.5399,18.5,18.5399,27800.0
2005-10-18 10:10:00,32.55,32.64,32.54,32.64,28700.0,18.5456,18.5969,18.5399,18.5969,28700.0
2005-10-18 10:15:00,32.63,32.64,32.6,32.61,25000.0,18.5912,18.5969,18.5741,18.5798,25000.0
2005-10-18 10:20:00,32.6,32.63,32.58,32.59,27800.0,18.5741,18.5912,18.5627,18.5684,27800.0
2005-10-18 10:25:00,32.59,32.64,32.59,32.62,22500.0,18.5684,18.5969,18.5684,18.5855,22500.0
2005-10-18 10:30:00,32.62,32.62,32.59,32.61,38100.0,18.5855,18.5855,18.5684,18.5798,38100.0
2005-10-18 10:35:00,32.6,32.62,32.58,32.61,28300.0,18.5741,18.5855,18.5627,18.5798,28300.0
2005-10-18 10:40:00,32.61,32.64,32.59,32.61,24200.0,18.5798,18.5969,18.5684,18.5798,24200.0
2005-10-18 10:45:00,32.62,32.64,32.61,32.63,17600.0,18.5855,18.5969,18.5798,18.5912,17600.0
2005-10-18 10:50:00,32.64,32.64,32.62,32.63,13700.0,18.5969,18.5969,18.5855,18.5912,13700.0
2005-10-18 10:55:00,32.64,32.7,32.63,32.68,26000.0,18.5969,18.6311,18.5912,18.6197,26000.0
2005-10-18 11:00:00,32.68,32.7,32.67,32.67,15300.0,18.6197,18.6311,18.614,18.614,15300.0
2005-10-18 11:05:00,32.68,32.68,32.63,32.66,17300.0,18.6197,18.6197,18.5912,18.6083,17300.0
2005-10-18 11:10:00,32.66,32.67,32.65,32.66,10200.0,18.6083,18.614,18.6026,18.6083,10200.0
2005-10-18 11:15:00,32.65,32.73,32.65,32.67,60600.0,18.6026,18.6482,18.6026,18.614,60600.0
2005-10-18 11:20:00,32.67,32.67,32.64,32.64,12000.0,18.614,18.614,18.5969,18.5969,12000.0
2005-10-18 11:25:00,32.65,32.65,32.62,32.63,12000.0,18.6026,18.6026,18.5855,18.5912,12000.0
2005-10-18 11:30:00,32.63,32.65,32.63,32.64,10300.0,18.5912,18.6026,18.5912,18.5969,10300.0
2005-10-18 11:35:00,32.64,32.72,32.63,32.71,52100.0,18.5969,18.6425,18.5912,18.6368,52100.0
2005-10-18 11:40:00,32.7,32.74,32.68,32.73,18700.0,18.6311,18.6539,18.6197,18.6482,18700.0
2005-10-18 11:45:00,32.73,32.75,32.73,32.74,16700.0,18.6482,18.6596,18.6482,18.6539,16700.0
2005-10-18 11:50:00,32.74,32.75,32.74,32.75,105300.0,18.6539,18.6596,18.6539,18.6596,105300.0
2005-10-18 11:55:00,32.75,32.82,32.74,32.82,50700.0,18.6596,18.6995,18.6539,18.6995,50700.0
2005-10-18 12:00:00,32.82,32.84,32.78,32.82,25100.0,18.6995,18.7108,18.6767,18.6995,25100.0
2005-10-18 12:05:00,32.82,32.85,32.82,32.84,22600.0,18.6995,18.7165,18.6995,18.7108,22600.0
2005-10-18 12:10:00,32.84,32.85,32.8,32.81,15300.0,18.7108,18.7165,18.6881,18.6938,15300.0
2005-10-18 12:15:00,32.8,32.81,32.76,32.79,33100.0,18.6881,18.6938,18.6653,18.6824,33100.0
2005-10-18 12:20:00,32.8,32.82,32.8,32.82,14700.0,18.6881,18.6995,18.6881,18.6995,14700.0
2005-10-18 12:25:00,32.81,32.82,32.8,32.8,22300.0,18.6938,18.6995,18.6881,18.6881,22300.0
2005-10-18 12:30:00,32.8,32.82,32.79,32.81,24800.0,18.6881,18.6995,18.6824,18.6938,24800.0
2005-10-18 12:35:00,32.81,32.82,32.79,32.8,19000.0,18.6938,18.6995,18.6824,18.6881,19000.0
2005-10-18 12:40:00,32.79,32.8,32.78,32.78,9200.0,18.6824,18.6881,18.6767,18.6767,9200.0
2005-10-18 12:45:00,32.77,32.78,32.75,32.75,22100.0,18.671,18.6767,18.6596,18.6596,22100.0
2005-10-18 12:50:00,32.75,32.76,32.75,32.76,14400.0,18.6596,18.6653,18.6596,18.6653,14400.0
2005-10-18 12:55:00,32.75,32.77,32.74,32.74,10500.0,18.6596,18.671,18.6539,18.6539,10500.0
2005-10-18 13:00:00,32.75,32.77,32.74,32.75,7200.0,18.6596,18.671,18.6539,18.6596,7200.0
2005-10-18 13:05:00,32.74,32.75,32.73,32.75,24700.0,18.6539,18.6596,18.6482,18.6596,24700.0
2005-10-18 13:10:00,32.75,32.79,32.73,32.78,8500.0,18.6596,18.6824,18.6482,18.6767,8500.0
2005-10-18 13:15:00,32.79,32.8,32.72,32.77,36900.0,18.6824,18.6881,18.6425,18.671,36900.0
2005-10-18 13:20:00,32.77,32.77,32.68,32.68,47500.0,18.671,18.671,18.6197,18.6197,47500.0
2005-10-18 13:25:00,32.67,32.67,32.61,32.65,24100.0,18.614,18.614,18.5798,18.6026,24100.0
2005-10-18 13:30:00,32.64,32.65,32.57,32.62,36500.0,18.5969,18.6026,18.557,18.5855,36500.0
2005-10-18 13:35:00,32.62,32.66,32.61,32.61,15100.0,18.5855,18.6083,18.5798,18.5798,15100.0
2005-10-18 13:40:00,32.61,32.65,32.61,32.64,12400.0,18.5798,18.6026,18.5798,18.5969,12400.0
2005-10-18 13:45:00,32.65,32.67,32.63,32.67,28900.0,18.6026,18.614,18.5912,18.614,28900.0
2005-10-18 13:50:00,32.68,32.68,32.65,32.66,9600.0,18.6197,18.6197,18.6026,18.6083,9600.0
2005-10-18 13:55:00,32.65,32.68,32.64,32.68,14600.0,18.6026,18.6197,18.5969,18.6197,14600.0
2005-10-18 14:00:00,32.67,32.7,32.66,32.68,25500.0,18.614,18.6311,18.6083,18.6197,25500.0
2005-10-18 14:05:00,32.69,32.7,32.68,32.7,20100.0,18.6254,18.6311,18.6197,18.6311,20100.0
2005-10-18 14:10:00,32.69,32.74,32.68,32.73,26000.0,18.6254,18.6539,18.6197,18.6482,26000.0
2005-10-18 14:15:00,32.74,32.76,32.74,32.76,13900.0,18.6539,18.6653,18.6539,18.6653,13900.0
2005-10-18 14:20:00,32.75,32.76,32.7,32.7,19200.0,18.6596,18.6653,18.6311,18.6311,19200.0
2005-10-18 14:25:00,32.7,32.71,32.69,32.71,18200.0,18.6311,18.6368,18.6254,18.6368,18200.0
2005-10-18 14:30:00,32.71,32.73,32.71,32.72,22900.0,18.6368,18.6482,18.6368,18.6425,22900.0
2005-10-18 14:35:00,32.71,32.72,32.7,32.72,11100.0,18.6368,18.6425,18.6311,18.6425,11100.0
2005-10-18 14:40:00,32.72,32.72,32.67,32.69,46200.0,18.6425,18.6425,18.614,18.6254,46200.0
2005-10-18 14:45:00,32.69,32.71,32.68,32.7,15000.0,18.6254,18.6368,18.6197,18.6311,15000.0
2005-10-18 14:50:00,32.73,32.73,32.7,32.7,37500.0,18.6482,18.6482,18.6311,18.6311,37500.0
2005-10-18 14:55:00,32.7,32.72,32.68,32.7,35400.0,18.6311,18.6425,18.6197,18.6311,35400.0
2005-10-18 15:00:00,32.7,32.7,32.68,32.68,15600.0,18.6311,18.6311,18.6197,18.6197,15600.0
2005-10-18 15:05:00,32.68,32.71,32.68,32.7,29600.0,18.6197,18.6368,18.6197,18.6311,29600.0
2005-10-18 15:10:00,32.7,32.7,32.62,32.62,35200.0,18.6311,18.6311,18.5855,18.5855,35200.0
2005-10-18 15:15:00,32.62,32.67,32.62,32.66,37500.0,18.5855,18.614,18.5855,18.6083,37500.0
2005-10-18 15:20:00,32.65,32.71,32.65,32.71,26100.0,18.6026,18.6368,18.6026,18.6368,26100.0
2005-10-18 15:25:00,32.7,32.71,32.7,32.71,24300.0,18.6311,18.6368,18.6311,18.6368,24300.0
2005-10-18 15:30:00,32.7,32.73,32.7,32.72,26700.0,18.6311,18.6482,18.6311,18.6425,26700.0
2005-10-18 15:35:00,32.72,32.73,32.71,32.71,44400.0,18.6425,18.6482,18.6368,18.6368,44400.0
2005-10-18 15:40:00,32.71,32.71,32.62,32.64,29000.0,18.6368,18.6368,18.5855,18.5969,29000.0
2005-10-18 15:45:00,32.64,32.64,32.59,32.61,31000.0,18.5969,18.5969,18.5684,18.5798,31000.0
2005-10-18 15:50:00,32.61,32.62,32.58,32.61,39100.0,18.5798,18.5855,18.5627,18.5798,39100.0
2005-10-18 15:55:00,32.61,32.62,32.58,32.59,39900.0,18.5798,18.5855,18.5627,18.5684,39900.0
2005-10-19 09:30:00,32.43,32.43,32.37,32.4,58100.0,18.4772,18.4772,18.4431,18.4602,58100.0
2005-10-19 09:35:00,32.4,32.45,32.4,32.44,13500.0,18.4602,18.4886,18.4602,18.4829,13500.0
2005-10-19 09:40:00,32.45,32.48,32.43,32.48,18600.0,18.4886,18.5057,18.4772,18.5057,18600.0
2005-10-19 09:45:00,32.47,32.47,32.43,32.46,10000.0,18.5,18.5,18.4772,18.4943,10000.0
2005-10-19 09:50:00,32.47,32.56,32.45,32.45,24900.0,18.5,18.5513,18.4886,18.4886,24900.0
2005-10-19 09:55:00,32.47,32.6,32.47,32.55,28500.0,18.5,18.5741,18.5,18.5456,28500.0
2005-10-19 10:00:00,32.56,32.57,32.52,32.55,11700.0,18.5513,18.557,18.5285,18.5456,11700.0
2005-10-19 10:05:00,32.55,32.57,32.51,32.51,28200.0,18.5456,18.557,18.5228,18.5228,28200.0
2005-10-19 10:10:00,32.51,32.52,32.47,32.47,32500.0,18.5228,18.5285,18.5,18.5,32500.0
2005-10-19 10:15:00,32.47,32.52,32.45,32.51,24200.0,18.5,18.5285,18.4886,18.5228,24200.0
2005-10-19 10:20:00,32.5,32.51,32.45,32.46,14500.0,18.5171,18.5228,18.4886,18.4943,14500.0
2005-10-19 10:25:00,32.45,32.47,32.41,32.41,55800.0,18.4886,18.5,18.4659,18.4659,55800.0
2005-10-19 10:30:00,32.42,32.5,32.41,32.47,31400.0,18.4715,18.5171,18.4659,18.5,31400.0
2005-10-19 10:35:00,32.47,32.54,32.45,32.48,42800.0,18.5,18.5399,18.4886,18.5057,42800.0
2005-10-19 10:40:00,32.49,32.54,32.47,32.53,26800.0,18.5114,18.5399,18.5,18.5342,26800.0
2005-10-19 10:45:00,32.53,32.53,32.5,32.51,14000.0,18.5342,18.5342,18.5171,18.5228,14000.0
2005-10-19 10:50:00,32.51,32.51,32.43,32.44,24100.0,18.5228,18.5228,18.4772,18.4829,24100.0
2005-10-19 10:55:00,32.44,32.45,32.41,32.45,10700.0,18.4829,18.4886,18.4659,18.4886,10700.0
2005-10-19 11:00:00,32.45,32.45,32.38,32.42,20500.0,18.4886,18.4886,18.4488,18.4715,20500.0
2005-10-19 11:05:00,32.4,32.4,32.33,32.34,42300.0,18.4602,18.4602,18.4203,18.426,42300.0
2005-10-19 11:10:00,32.33,32.35,32.32,32.32,24600.0,18.4203,18.4317,18.4146,18.4146,24600.0
2005-10-19 11:15:00,32.31,32.35,32.31,32.32,42200.0,18.4089,18.4317,18.4089,18.4146,42200.0
2005-10-19 11:20:00,32.31,32.32,32.28,32.29,38500.0,18.4089,18.4146,18.3918,18.3975,38500.0
2005-10-19 11:25:00,32.29,32.3,32.24,32.24,30300.0,18.3975,18.4032,18.369,18.369,30300.0
2005-10-19 11:30:00,32.24,32.3,32.24,32.28,23000.0,18.369,18.4032,18.369,18.3918,23000.0
2005-10-19 11:35:00,32.28,32.29,32.25,32.27,9100.0,18.3918,18.3975,18.3747,18.3861,9100.0
2005-10-19 11:40:00,32.26,32.33,32.26,32.33,37300.0,18.3804,18.4203,18.3804,18.4203,37300.0
2005-10-19 11:45:00,32.32,32.34,32.32,32.33,20500.0,18.4146,18.426,18.4146,18.4203,20500.0
2005-10-19 11:50:00,32.33,32.34,32.32,32.33,21700.0,18.4203,18.426,18.4146,18.4203,21700.0
2005-10-19 11:55:00,32.33,32.34,32.32,32.34,13900.0,18.4203,18.426,18.4146,18.426,13900.0
2005-10-19 12:00:00,32.34,32.34,32.32,32.33,14500.0,18.426,18.426,18.4146,18.4203,14500.0
2005-10-19 12:05:00,32.33,32.39,32.32,32.37,29100.0,18.4203,18.4545,18.4146,18.4431,29100.0
2005-10-19 12:10:00,32.38,32.38,32.36,32.36,11700.0,18.4488,18.4488,18.4374,18.4374,11700.0
2005-10-19 12:15:00,32.35,32.39,32.35,32.39,24300.0,18.4317,18.4545,18.4317,18.4545,24300.0
2005-10-19 12:20:00,32.39,32.42,32.39,32.42,23200.0,18.4545,18.4715,18.4545,18.4715,23200.0
2005-10-19 12:25:00,32.42,32.48,32.41,32.47,26800.0,18.4715,18.5057,18.4659,18.5,26800.0
2005-10-19 12:30:00,32.47,32.51,32.47,32.51,20500.0,18.5,18.5228,18.5,18.5228,20500.0
2005-10-19 12:35:00,32.51,32.54,32.5,32.52,15500.0,18.5228,18.5399,18.5171,18.5285,15500.0
2005-10-19 12:40:00,32.51,32.52,32.5,32.52,22200.0,18.5228,18.5285,18.5171,18.5285,22200.0
2005-10-19 12:45:00,32.51,32.51,32.5,32.5,21200.0,18.5228,18.5228,18.5171,18.5171,21200.0
2005-10-19 12:50:00,32.5,32.51,32.5,32.51,19300.0,18.5171,18.5228,18.5171,18.5228,19300.0
2005-10-19 12:55:00,32.51,32.54,32.5,32.52,15800.0,18.5228,18.5399,18.5171,18.5285,15800.0
2005-10-19 13:00:00,32.52,32.52,32.5,32.5,12700.0,18.5285,18.5285,18.5171,18.5171,12700.0
2005-10-19 13:05:00,32.5,32.51,32.5,32.51,28800.0,18.5171,18.5228,18.5171,18.5228,28800.0
2005-10-19 13:10:00,32.5,32.53,32.5,32.53,12300.0,18.5171,18.5342,18.5171,18.5342,12300.0
2005-10-19 13:15:00,32.53,32.6,32.53,32.58,32900.0,18.5342,18.5741,18.5342,18.5627,32900.0
2005-10-19 13:20:00,32.59,32.6,32.58,32.59,14500.0,18.5684,18.5741,18.5627,18.5684,14500.0
2005-10-19 13:25:00,32.59,32.59,32.55,32.56,22300.0,18.5684,18.5684,18.5456,18.5513,22300.0
2005-10-19 13:30:00,32.56,32.6,32.56,32.58,20000.0,18.5513,18.5741,18.5513,18.5627,20000.0
2005-10-19 13:35:00,32.58,32.59,32.57,32.57,12200.0,18.5627,18.5684,18.557,18.557,12200.0
2005-10-19 13:40:00,32.57,32.58,32.53,32.54,17900.0,18.557,18.5627,18.5342,18.5399,17900.0
2005-10-19 13:45:00,32.55,32.58,32.55,32.56,9100.0,18.5456,18.5627,18.5456,18.5513,9100.0
2005-10-19 13:50:00,32.55,32.59,32.55,32.57,9700.0,18.5456,18.5684,18.5456,18.557,9700.0
2005-10-19 13:55:00,32.57,32.62,32.57,32.6,15300.0,18.557,18.5855,18.557,18.5741,15300.0
2005-10-19 14:00:00,32.62,32.64,32.6,32.64,26500.0,18.5855,18.5969,18.5741,18.5969,26500.0
2005-10-19 14:05:00,32.64,32.68,32.64,32.66,36500.0,18.5969,18.6197,18.5969,18.6083,36500.0
2005-10-19 14:10:00,32.65,32.66,32.64,32.64,27300.0,18.6026,18.6083,18.5969,18.5969,27300.0
2005-10-19 14:15:00,32.64,32.66,32.63,32.64,31400.0,18.5969,18.6083,18.5912,18.5969,31400.0
2005-10-19 14:20:00,32.65,32.65,32.63,32.64,26200.0,18.6026,18.6026,18.5912,18.5969,26200.0
2005-10-19 14:25:00,32.65,32.72,32.64,32.71,16900.0,18.6026,18.6425,18.5969,18.6368,16900.0
2005-10-19 14:30:00,32.72,32.76,32.7,32.7,48900.0,18.6425,18.6653,18.6311,18.6311,48900.0
2005-10-19 14:35:00,32.71,32.76,32.69,32.75,13600.0,18.6368,18.6653,18.6254,18.6596,13600.0
2005-10-19 14:40:00,32.74,32.77,32.73,32.77,25500.0,18.6539,18.671,18.6482,18.671,25500.0
2005-10-19 14:45:00,32.78,32.84,32.77,32.82,42000.0,18.6767,18.7108,18.671,18.6995,42000.0
2005-10-19 14:50:00,32.83,32.84,32.81,32.81,42400.0,18.7051,18.7108,18.6938,18.6938,42400.0
2005-10-19 14:55:00,32.82,32.89,32.81,32.89,28600.0,18.6995,18.7393,18.6938,18.7393,28600.0
2005-10-19 15:00:00,32.9,32.92,32.88,32.91,40600.0,18.745,18.7564,18.7336,18.7507,40600.0
2005-10-19 15:05:00,32.92,32.96,32.92,32.94,33300.0,18.7564,18.7792,18.7564,18.7678,33300.0
2005-10-19 15:10:00,32.95,32.99,32.95,32.98,48600.0,18.7735,18.7963,18.7735,18.7906,48600.0
2005-10-19 15:15:00,32.99,32.99,32.98,32.99,35700.0,18.7963,18.7963,18.7906,18.7963,35700.0
2005-10-19 15:20:00,33.0,33.03,32.99,33.02,100800.0,18.802,18.8191,18.7963,18.8134,100800.0
2005-10-19 15:25:00,33.03,33.06,33.03,33.05,43100.0,18.8191,18.8362,18.8191,18.8305,43100.0
2005-10-19 15:30:00,33.06,33.1,32.96,32.99,64200.0,18.8362,18.859,18.7792,18.7963,64200.0
2005-10-19 15:35:00,32.99,33.01,32.98,33.0,38800.0,18.7963,18.8077,18.7906,18.802,38800.0
2005-10-19 15:40:00,32.98,33.05,32.98,33.04,46400.0,18.7906,18.8305,18.7906,18.8248,46400.0
2005-10-19 15:45:00,33.04,33.1,33.03,33.06,67300.0,18.8248,18.859,18.8191,18.8362,67300.0
2005-10-19 15:50:00,33.07,33.14,33.06,33.14,59400.0,18.8419,18.8818,18.8362,18.8818,59400.0
2005-10-19 15:55:00,33.14,33.14,33.09,33.12,57200.0,18.8818,18.8818,18.8533,18.8704,57200.0
2005-10-20 09:30:00,33.22,33.33,33.18,33.33,64600.0,18.9274,18.99,18.9046,18.99,64600.0
2005-10-20 09:35:00,33.36,33.39,33.3,33.33,43700.0,19.0071,19.0242,18.9729,18.99,43700.0
2005-10-20 09:40:00,33.33,33.38,33.31,33.34,37200.0,18.99,19.0185,18.9786,18.9957,37200.0
2005-10-20 09:45:00,33.35,33.42,33.34,33.39,83000.0,19.0014,19.0413,18.9957,19.0242,83000.0
2005-10-20 09:50:00,33.4,33.56,33.4,33.54,84800.0,19.0299,19.1211,19.0299,19.1097,84800.0
2005-10-20 09:55:00,33.52,33.59,33.42,33.44,46400.0,19.0983,19.1382,19.0413,19.0527,46400.0
2005-10-20 10:00:00,33.44,33.55,33.42,33.42,26000.0,19.0527,19.1154,19.0413,19.0413,26000.0
2005-10-20 10:05:00,33.43,33.43,33.33,33.33,74600.0,19.047,19.047,18.99,18.99,74600.0
2005-10-20 10:10:00,33.33,33.33,33.27,33.27,37000.0,18.99,18.99,18.9558,18.9558,37000.0
2005-10-20 10:15:00,33.27,33.3,33.24,33.26,42000.0,18.9558,18.9729,18.9388,18.9501,42000.0
2005-10-20 10:20:00,33.26,33.28,33.25,33.28,38700.0,18.9501,18.9615,18.9444,18.9615,38700.0
2005-10-20 10:25:00,33.28,33.32,33.26,33.32,31800.0,18.9615,18.9843,18.9501,18.9843,31800.0
2005-10-20 10:30:00,33.33,33.41,33.32,33.39,16700.0,18.99,19.0356,18.9843,19.0242,16700.0
2005-10-20 10:35:00,33.39,33.39,33.32,33.32,32100.0,19.0242,19.0242,18.9843,18.9843,32100.0
2005-10-20 10:40:00,33.32,33.32,33.22,33.23,41700.0,18.9843,18.9843,18.9274,18.9331,41700.0
2005-10-20 10:45:00,33.23,33.24,33.19,33.21,14900.0,18.9331,18.9388,18.9103,18.9217,14900.0
2005-10-20 10:50:00,33.21,33.22,33.17,33.17,13600.0,18.9217,18.9274,18.8989,18.8989,13600.0
2005-10-20 10:55:00,33.17,33.17,33.14,33.16,21800.0,18.8989,18.8989,18.8818,18.8932,21800.0
2005-10-20 11:00:00,33.15,33.17,33.13,33.14,29400.0,18.8875,18.8989,18.8761,18.8818,29400.0
2005-10-20 11:05:00,33.13,33.13,33.08,33.11,15200.0,18.8761,18.8761,18.8476,18.8647,15200.0
2005-10-20 11:10:00,33.09,33.12,33.09,33.11,11500.0,18.8533,18.8704,18.8533,18.8647,11500.0
2005-10-20 11:15:00,33.11,33.11,33.02,33.05,28300.0,18.8647,18.8647,18.8134,18.8305,28300.0
2005-10-20 11:20:00,33.06,33.07,32.98,33.0,32100.0,18.8362,18.8419,18.7906,18.802,32100.0
2005-10-20 11:25:00,32.99,33.02,32.99,33.01,53900.0,18.7963,18.8134,18.7963,18.8077,53900.0
2005-10-20 11:30:00,33.02,33.03,32.99,33.01,46000.0,18.8134,18.8191,18.7963,18.8077,46000.0
2005-10-20 11:35:00,33.0,33.03,32.99,33.01,24200.0,18.802,18.8191,18.7963,18.8077,24200.0
2005-10-20 11:40:00,33.0,33.04,33.0,33.03,13800.0,18.802,18.8248,18.802,18.8191,13800.0
2005-10-20 11:45:00,33.03,33.07,33.03,33.04,57700.0,18.8191,18.8419,18.8191,18.8248,57700.0
2005-10-20 11:50:00,33.03,33.03,33.01,33.03,22400.0,18.8191,18.8191,18.8077,18.8191,22400.0
2005-10-20 11:55:00,33.03,33.03,32.97,33.0,32500.0,18.8191,18.8191,18.7849,18.802,32500.0
2005-10-20 12:00:00,33.0,33.02,32.92,32.92,13500.0,18.802,18.8134,18.7564,18.7564,13500.0
2005-10-20 12:05:00,32.93,32.95,32.86,32.86,8800.0,18.7621,18.7735,18.7222,18.7222,8800.0
2005-10-20 12:10:00,32.86,32.89,32.86,32.88,8400.0,18.7222,18.7393,18.7222,18.7336,8400.0
2005-10-20 12:15:00,32.87,32.95,32.87,32.93,19000.0,18.7279,18.7735,18.7279,18.7621,19000.0
2005-10-20 12:20:00,32.94,32.94,32.9,32.9,17600.0,18.7678,18.7678,18.745,18.745,17600.0
2005-10-20 12:25:00,32.89,32.95,32.89,32.93,4100.0,18.7393,18.7735,18.7393,18.7621,4100.0
2005-10-20 12:30:00,32.92,32.92,32.84,32.89,6500.0,18.7564,18.7564,18.7108,18.7393,6500.0
2005-10-20 12:35:00,32.88,32.92,32.88,32.89,15200.0,18.7336,18.7564,18.7336,18.7393,15200.0
2005-10-20 12:40:00,32.89,32.9,32.86,32.87,7400.0,18.7393,18.745,18.7222,18.7279,7400.0
2005-10-20 12:45:00,32.86,32.88,32.83,32.83,35400.0,18.7222,18.7336,18.7051,18.7051,35400.0
2005-10-20 12:50:00,32.84,32.85,32.83,32.83,13800.0,18.7108,18.7165,18.7051,18.7051,13800.0
2005-10-20 12:55:00,32.84,32.84,32.79,32.81,23600.0,18.7108,18.7108,18.6824,18.6938,23600.0
2005-10-20 13:00:00,32.81,32.82,32.8,32.82,21700.0,18.6938,18.6995,18.6881,18.6995,21700.0
2005-10-20 13:05:00,32.82,32.86,32.82,32.85,13400.0,18.6995,18.7222,18.6995,18.7165,13400.0
2005-10-20 13:10:00,32.86,32.86,32.8,32.81,30400.0,18.7222,18.7222,18.6881,18.6938,30400.0
2005-10-20 13:15:00,32.81,32.82,32.76,32.81,12100.0,18.6938,18.6995,18.6653,18.6938,12100.0
2005-10-20 13:20:00,32.82,32.83,32.81,32.82,5500.0,18.6995,18.7051,18.6938,18.6995,5500.0
2005-10-20 13:25:00,32.82,32.83,32.79,32.82,13300.0,18.6995,18.7051,18.6824,18.6995,13300.0
2005-10-20 13:30:00,32.82,32.85,32.81,32.84,32900.0,18.6995,18.7165,18.6938,18.7108,32900.0
2005-10-20 13:35:00,32.84,32.87,32.82,32.84,52100.0,18.7108,18.7279,18.6995,18.7108,52100.0
2005-10-20 13:40:00,32.85,32.87,32.85,32.87,10300.0,18.7165,18.7279,18.7165,18.7279,10300.0
2005-10-20 13:45:00,32.85,32.85,32.81,32.83,14600.0,18.7165,18.7165,18.6938,18.7051,14600.0
2005-10-20 13:50:00,32.79,32.82,32.78,32.82,9000.0,18.6824,18.6995,18.6767,18.6995,9000.0
2005-10-20 13:55:00,32.85,32.85,32.77,32.8,4900.0,18.7165,18.7165,18.671,18.6881,4900.0
2005-10-20 14:00:00,32.81,32.84,32.8,32.84,12700.0,18.6938,18.7108,18.6881,18.7108,12700.0
2005-10-20 14:05:00,32.83,32.85,32.81,32.81,4000.0,18.7051,18.7165,18.6938,18.6938,4000.0
2005-10-20 14:10:00,32.82,32.83,32.76,32.78,13700.0,18.6995,18.7051,18.6653,18.6767,13700.0
2005-10-20 14:15:00,32.78,32.78,32.75,32.77,5900.0,18.6767,18.6767,18.6596,18.671,5900.0
2005-10-20 14:20:00,32.77,32.77,32.75,32.75,17800.0,18.671,18.671,18.6596,18.6596,17800.0
2005-10-20 14:25:00,32.75,32.78,32.74,32.75,11900.0,18.6596,18.6767,18.6539,18.6596,11900.0
2005-10-20 14:30:00,32.75,32.81,32.74,32.8,103700.0,18.6596,18.6938,18.6539,18.6881,103700.0
2005-10-20 14:35:00,32.81,32.85,32.79,32.8,66100.0,18.6938,18.7165,18.6824,18.6881,66100.0
2005-10-20 14:40:00,32.79,32.8,32.78,32.78,9400.0,18.6824,18.6881,18.6767,18.6767,9400.0
2005-10-20 14:45:00,32.79,32.81,32.76,32.8,7300.0,18.6824,18.6938,18.6653,18.6881,7300.0
2005-10-20 14:50:00,32.8,32.84,32.8,32.84,6100.0,18.6881,18.7108,18.6881,18.7108,6100.0
2005-10-20 14:55:00,32.84,32.85,32.81,32.84,8700.0,18.7108,18.7165,18.6938,18.7108,8700.0
2005-10-20 15:00:00,32.82,32.84,32.8,32.8,9600.0,18.6995,18.7108,18.6881,18.6881,9600.0
2005-10-20 15:05:00,32.8,32.82,32.79,32.82,13800.0,18.6881,18.6995,18.6824,18.6995,13800.0
2005-10-20 15:10:00,32.82,32.82,32.65,32.65,23300.0,18.6995,18.6995,18.6026,18.6026,23300.0
2005-10-20 15:15:00,32.65,32.68,32.61,32.61,33600.0,18.6026,18.6197,18.5798,18.5798,33600.0
2005-10-20 15:20:00,32.6,32.61,32.48,32.59,52600.0,18.5741,18.5798,18.5057,18.5684,52600.0
2005-10-20 15:25:00,32.57,32.58,32.41,32.42,37800.0,18.557,18.5627,18.4659,18.4715,37800.0
2005-10-20 15:30:00,32.43,32.55,32.42,32.55,35600.0,18.4772,18.5456,18.4715,18.5456,35600.0
2005-10-20 15:35:00,32.54,32.62,32.54,32.62,89200.0,18.5399,18.5855,18.5399,18.5855,89200.0
2005-10-20 15:40:00,32.61,32.61,32.53,32.53,78100.0,18.5798,18.5798,18.5342,18.5342,78100.0
2005-10-20 15:45:00,32.53,32.6,32.53,32.55,67200.0,18.5342,18.5741,18.5342,18.5456,67200.0
2005-10-20 15:50:00,32.56,32.62,32.54,32.59,71400.0,18.5513,18.5855,18.5399,18.5684,71400.0
2005-10-20 15:55:00,32.59,32.6,32.52,32.52,88000.0,18.5684,18.5741,18.5285,18.5285,88000.0
2005-10-21 09:30:00,32.45,32.48,32.44,32.46,249200.0,18.4886,18.5057,18.4829,18.4943,249200.0
2005-10-21 09:35:00,32.46,32.5,32.45,32.46,60500.0,18.4943,18.5171,18.4886,18.4943,60500.0
2005-10-21 09:40:00,32.45,32.51,32.45,32.47,29400.0,18.4886,18.5228,18.4886,18.5,29400.0
2005-10-21 09:45:00,32.45,32.5,32.44,32.5,16700.0,18.4886,18.5171,18.4829,18.5171,16700.0
2005-10-21 09:50:00,32.5,32.5,32.46,32.49,19700.0,18.5171,18.5171,18.4943,18.5114,19700.0
2005-10-21 09:55:00,32.49,32.52,32.45,32.52,49900.0,18.5114,18.5285,18.4886,18.5285,49900.0
2005-10-21 10:00:00,32.52,32.55,32.5,32.5,57400.0,18.5285,18.5456,18.5171,18.5171,57400.0
2005-10-21 10:05:00,32.5,32.5,32.4,32.43,18100.0,18.5171,18.5171,18.4602,18.4772,18100.0
2005-10-21 10:10:00,32.43,32.45,32.41,32.45,17100.0,18.4772,18.4886,18.4659,18.4886,17100.0
2005-10-21 10:15:00,32.45,32.45,32.39,32.41,18600.0,18.4886,18.4886,18.4545,18.4659,18600.0
2005-10-21 10:20:00,32.4,32.41,32.35,32.35,35100.0,18.4602,18.4659,18.4317,18.4317,35100.0
2005-10-21 10:25:00,32.35,32.38,32.34,32.38,25600.0,18.4317,18.4488,18.426,18.4488,25600.0
2005-10-21 10:30:00,32.4,32.41,32.35,32.36,43600.0,18.4602,18.4659,18.4317,18.4374,43600.0
2005-10-21 10:35:00,32.36,32.37,32.33,32.33,33400.0,18.4374,18.4431,18.4203,18.4203,33400.0
2005-10-21 10:40:00,32.34,32.34,32.25,32.26,29600.0,18.426,18.426,18.3747,18.3804,29600.0
2005-10-21 10:45:00,32.25,32.29,32.24,32.29,15900.0,18.3747,18.3975,18.369,18.3975,15900.0
2005-10-21 10:50:00,32.29,32.35,32.28,32.31,32700.0,18.3975,18.4317,18.3918,18.4089,32700.0
2005-10-21 10:55:00,32.31,32.31,32.26,32.28,7700.0,18.4089,18.4089,18.3804,18.3918,7700.0
2005-10-21 11:00:00,32.26,32.29,32.24,32.25,33200.0,18.3804,18.3975,18.369,18.3747,33200.0
2005-10-21 11:05:00,32.26,32.3,32.24,32.3,25400.0,18.3804,18.4032,18.369,18.4032,25400.0
2005-10-21 11:10:00,32.3,32.33,32.27,32.3,39400.0,18.4032,18.4203,18.3861,18.4032,39400.0
2005-10-21 11:15:00,32.32,32.36,32.29,32.35,13100.0,18.4146,18.4374,18.3975,18.4317,13100.0
2005-10-21 11:20:00,32.35,32.36,32.33,32.35,14300.0,18.4317,18.4374,18.4203,18.4317,14300.0
2005-10-21 11:25:00,32.35,32.4,32.35,32.4,7400.0,18.4317,18.4602,18.4317,18.4602,7400.0
2005-10-21 11:30:00,32.39,32.4,32.34,32.34,44800.0,18.4545,18.4602,18.426,18.426,44800.0
2005-10-21 11:35:00,32.34,32.35,32.26,32.26,23900.0,18.426,18.4317,18.3804,18.3804,23900.0
2005-10-21 11:40:00,32.26,32.26,32.19,32.24,19300.0,18.3804,18.3804,18.3405,18.369,19300.0
2005-10-21 11:45:00,32.24,32.27,32.22,32.24,15300.0,18.369,18.3861,18.3576,18.369,15300.0
2005-10-21 11:50:00,32.25,32.26,32.21,32.21,11100.0,18.3747,18.3804,18.3519,18.3519,11100.0
2005-10-21 11:55:00,32.21,32.23,32.19,32.22,23300.0,18.3519,18.3633,18.3405,18.3576,23300.0
2005-10-21 12:00:00,32.22,32.24,32.17,32.17,36200.0,18.3576,18.369,18.3291,18.3291,36200.0
2005-10-21 12:05:00,32.17,32.19,32.17,32.18,13800.0,18.3291,18.3405,18.3291,18.3348,13800.0
2005-10-21 12:10:00,32.19,32.26,32.19,32.24,7700.0,18.3405,18.3804,18.3405,18.369,7700.0
2005-10-21 12:15:00,32.22,32.23,32.15,32.15,25800.0,18.3576,18.3633,18.3177,18.3177,25800.0
2005-10-21 12:20:00,32.15,32.19,32.12,32.17,15700.0,18.3177,18.3405,18.3006,18.3291,15700.0
2005-10-21 12:25:00,32.19,32.2,32.15,32.16,15500.0,18.3405,18.3462,18.3177,18.3234,15500.0
2005-10-21 12:30:00,32.16,32.22,32.16,32.22,34800.0,18.3234,18.3576,18.3234,18.3576,34800.0
2005-10-21 12:35:00,32.22,32.27,32.2,32.24,12600.0,18.3576,18.3861,18.3462,18.369,12600.0
2005-10-21 12:40:00,32.24,32.25,32.21,32.23,28600.0,18.369,18.3747,18.3519,18.3633,28600.0
2005-10-21 12:45:00,32.24,32.26,32.24,32.26,15800.0,18.369,18.3804,18.369,18.3804,15800.0
2005-10-21 12:50:00,32.27,32.38,32.27,32.38,32700.0,18.3861,18.4488,18.3861,18.4488,32700.0
2005-10-21 12:55:00,32.37,32.38,32.35,32.36,19900.0,18.4431,18.4488,18.4317,18.4374,19900.0
2005-10-21 13:00:00,32.37,32.4,32.31,32.32,9000.0,18.4431,18.4602,18.4089,18.4146,9000.0
2005-10-21 13:05:00,32.31,32.35,32.31,32.31,9000.0,18.4089,18.4317,18.4089,18.4089,9000.0
2005-10-21 13:10:00,32.31,32.34,32.31,32.33,12100.0,18.4089,18.426,18.4089,18.4203,12100.0
2005-10-21 13:15:00,32.33,32.36,32.33,32.34,6700.0,18.4203,18.4374,18.4203,18.426,6700.0
2005-10-21 13:20:00,32.34,32.35,32.33,32.34,9400.0,18.426,18.4317,18.4203,18.426,9400.0
2005-10-21 13:25:00,32.34,32.35,32.33,32.35,3500.0,18.426,18.4317,18.4203,18.4317,3500.0
2005-10-21 13:30:00,32.38,32.43,32.37,32.4,24300.0,18.4488,18.4772,18.4431,18.4602,24300.0
2005-10-21 13:35:00,32.39,32.4,32.39,32.39,4900.0,18.4545,18.4602,18.4545,18.4545,4900.0
2005-10-21 13:40:00,32.39,32.39,32.35,32.38,14000.0,18.4545,18.4545,18.4317,18.4488,14000.0
2005-10-21 13:45:00,32.38,32.39,32.36,32.38,4400.0,18.4488,18.4545,18.4374,18.4488,4400.0
2005-10-21 13:50:00,32.38,32.38,32.35,32.36,10200.0,18.4488,18.4488,18.4317,18.4374,10200.0
2005-10-21 13:55:00,32.36,32.37,32.33,32.36,16100.0,18.4374,18.4431,18.4203,18.4374,16100.0
2005-10-21 14:00:00,32.35,32.36,32.33,32.36,18600.0,18.4317,18.4374,18.4203,18.4374,18600.0
2005-10-21 14:05:00,32.37,32.37,32.31,32.32,12800.0,18.4431,18.4431,18.4089,18.4146,12800.0
2005-10-21 14:10:00,32.32,32.35,32.3,32.34,6100.0,18.4146,18.4317,18.4032,18.426,6100.0
2005-10-21 14:15:00,32.34,32.34,32.28,32.29,14700.0,18.426,18.426,18.3918,18.3975,14700.0
2005-10-21 14:20:00,32.29,32.32,32.28,32.29,19600.0,18.3975,18.4146,18.3918,18.3975,19600.0
2005-10-21 14:25:00,32.29,32.29,32.26,32.27,20600.0,18.3975,18.3975,18.3804,18.3861,20600.0
2005-10-21 14:30:00,32.28,32.33,32.26,32.33,16800.0,18.3918,18.4203,18.3804,18.4203,16800.0
2005-10-21 14:35:00,32.34,32.35,32.32,32.33,45900.0,18.426,18.4317,18.4146,18.4203,45900.0
2005-10-21 14:40:00,32.32,32.34,32.28,32.3,18500.0,18.4146,18.426,18.3918,18.4032,18500.0
2005-10-21 14:45:00,32.32,32.34,32.31,32.34,13500.0,18.4146,18.426,18.4089,18.426,13500.0
2005-10-21 14:50:00,32.33,32.37,32.32,32.37,14300.0,18.4203,18.4431,18.4146,18.4431,14300.0
2005-10-21 14:55:00,32.36,32.39,32.35,32.37,31000.0,18.4374,18.4545,18.4317,18.4431,31000.0
2005-10-21 15:00:00,32.37,32.37,32.33,32.33,17600.0,18.4431,18.4431,18.4203,18.4203,17600.0
2005-10-21 15:05:00,32.32,32.32,32.27,32.27,50200.0,18.4146,18.4146,18.3861,18.3861,50200.0
2005-10-21 15:10:00,32.27,32.31,32.27,32.29,18900.0,18.3861,18.4089,18.3861,18.3975,18900.0
2005-10-21 15:15:00,32.29,32.31,32.28,32.3,10600.0,18.3975,18.4089,18.3918,18.4032,10600.0
2005-10-21 15:20:00,32.3,32.35,32.3,32.35,14300.0,18.4032,18.4317,18.4032,18.4317,14300.0
2005-10-21 15:25:00,32.35,32.43,32.35,32.42,26600.0,18.4317,18.4772,18.4317,18.4715,26600.0
2005-10-21 15:30:00,32.42,32.42,32.37,32.37,21400.0,18.4715,18.4715,18.4431,18.4431,21400.0
2005-10-21 15:35:00,32.35,32.35,32.29,32.3,36900.0,18.4317,18.4317,18.3975,18.4032,36900.0
2005-10-21 15:40:00,32.3,32.3,32.24,32.27,32100.0,18.4032,18.4032,18.369,18.3861,32100.0
2005-10-21 15:45:00,32.27,32.29,32.25,32.25,33000.0,18.3861,18.3975,18.3747,18.3747,33000.0
2005-10-21 15:50:00,32.24,32.25,32.21,32.22,76600.0,18.369,18.3747,18.3519,18.3576,76600.0
2005-10-21 15:55:00,32.21,32.21,32.15,32.18,136200.0,18.3519,18.3519,18.3177,18.3348,136200.0
2005-10-24 09:30:00,32.15,32.24,32.15,32.22,45200.0,18.3177,18.369,18.3177,18.3576,45200.0
2005-10-24 09:35:00,32.23,32.35,32.23,32.3,28800.0,18.3633,18.4317,18.3633,18.4032,28800.0
2005-10-24 09:40:00,32.3,32.39,32.3,32.34,32700.0,18.4032,18.4545,18.4032,18.426,32700.0
2005-10-24 09:45:00,32.34,32.36,32.31,32.34,28900.0,18.426,18.4374,18.4089,18.426,28900.0
2005-10-24 09:50:00,32.34,32.4,32.34,32.37,18400.0,18.426,18.4602,18.426,18.4431,18400.0
2005-10-24 09:55:00,32.37,32.37,32.31,32.33,23100.0,18.4431,18.4431,18.4089,18.4203,23100.0
2005-10-24 10:00:00,32.32,32.33,32.31,32.31,44800.0,18.4146,18.4203,18.4089,18.4089,44800.0
2005-10-24 10:05:00,32.31,32.31,32.23,32.27,29400.0,18.4089,18.4089,18.3633,18.3861,29400.0
2005-10-24 10:10:00,32.27,32.28,32.22,32.26,20200.0,18.3861,18.3918,18.3576,18.3804,20200.0
2005-10-24 10:15:00,32.25,32.27,32.25,32.26,17100.0,18.3747,18.3861,18.3747,18.3804,17100.0
2005-10-24 10:20:00,32.26,32.3,32.26,32.3,23600.0,18.3804,18.4032,18.3804,18.4032,23600.0
2005-10-24 10:25:00,32.3,32.3,32.27,32.28,21800.0,18.4032,18.4032,18.3861,18.3918,21800.0
2005-10-24 10:30:00,32.29,32.33,32.27,32.33,17400.0,18.3975,18.4203,18.3861,18.4203,17400.0
2005-10-24 10:35:00,32.33,32.33,32.28,32.3,11800.0,18.4203,18.4203,18.3918,18.4032,11800.0
2005-10-24 10:40:00,32.3,32.33,32.27,32.28,39000.0,18.4032,18.4203,18.3861,18.3918,39000.0
2005-10-24 10:45:00,32.29,32.3,32.26,32.26,26800.0,18.3975,18.4032,18.3804,18.3804,26800.0
2005-10-24 10:50:00,32.25,32.29,32.24,32.25,62900.0,18.3747,18.3975,18.369,18.3747,62900.0
2005-10-24 10:55:00,32.25,32.28,32.25,32.27,18000.0,18.3747,18.3918,18.3747,18.3861,18000.0
2005-10-24 11:00:00,32.27,32.29,32.26,32.27,16200.0,18.3861,18.3975,18.3804,18.3861,16200.0
2005-10-24 11:05:00,32.28,32.29,32.27,32.28,17900.0,18.3918,18.3975,18.3861,18.3918,17900.0
2005-10-24 11:10:00,32.27,32.29,32.25,32.27,16200.0,18.3861,18.3975,18.3747,18.3861,16200.0
2005-10-24 11:15:00,32.27,32.3,32.27,32.29,22600.0,18.3861,18.4032,18.3861,18.3975,22600.0
2005-10-24 11:20:00,32.28,32.3,32.25,32.27,25000.0,18.3918,18.4032,18.3747,18.3861,25000.0
2005-10-24 11:25:00,32.28,32.33,32.26,32.32,52500.0,18.3918,18.4203,18.3804,18.4146,52500.0
2005-10-24 11:30:00,32.33,32.35,32.33,32.35,20700.0,18.4203,18.4317,18.4203,18.4317,20700.0
2005-10-24 11:35:00,32.36,32.39,32.35,32.39,36900.0,18.4374,18.4545,18.4317,18.4545,36900.0
2005-10-24 11:40:00,32.39,32.4,32.38,32.4,15600.0,18.4545,18.4602,18.4488,18.4602,15600.0
2005-10-24 11:45:00,32.4,32.42,32.38,32.4,28000.0,18.4602,18.4715,18.4488,18.4602,28000.0
2005-10-24 11:50:00,32.43,32.43,32.38,32.4,23200.0,18.4772,18.4772,18.4488,18.4602,23200.0
2005-10-24 11:55:00,32.39,32.42,32.39,32.41,5600.0,18.4545,18.4715,18.4545,18.4659,5600.0
2005-10-24 12:00:00,32.4,32.42,32.39,32.42,7800.0,18.4602,18.4715,18.4545,18.4715,7800.0
2005-10-24 12:05:00,32.4,32.46,32.4,32.46,13600.0,18.4602,18.4943,18.4602,18.4943,13600.0
2005-10-24 12:10:00,32.47,32.49,32.47,32.47,18300.0,18.5,18.5114,18.5,18.5,18300.0
2005-10-24 12:15:00,32.47,32.48,32.45,32.46,33700.0,18.5,18.5057,18.4886,18.4943,33700.0
2005-10-24 12:20:00,32.46,32.48,32.45,32.48,21300.0,18.4943,18.5057,18.4886,18.5057,21300.0
2005-10-24 12:25:00,32.47,32.5,32.47,32.5,15700.0,18.5,18.5171,18.5,18.5171,15700.0
2005-10-24 12:30:00,32.5,32.52,32.48,32.52,16700.0,18.5171,18.5285,18.5057,18.5285,16700.0
2005-10-24 12:35:00,32.49,32.49,32.46,32.47,41800.0,18.5114,18.5114,18.4943,18.5,41800.0
2005-10-24 12:40:00,32.47,32.48,32.46,32.46,19300.0,18.5,18.5057,18.4943,18.4943,19300.0
2005-10-24 12:45:00,32.44,32.45,32.41,32.43,7900.0,18.4829,18.4886,18.4659,18.4772,7900.0
2005-10-24 12:50:00,32.42,32.42,32.36,32.39,17900.0,18.4715,18.4715,18.4374,18.4545,17900.0
2005-10-24 12:55:00,32.37,32.39,32.35,32.36,8700.0,18.4431,18.4545,18.4317,18.4374,8700.0
2005-10-24 13:00:00,32.36,32.37,32.36,32.36,6600.0,18.4374,18.4431,18.4374,18.4374,6600.0
2005-10-24 13:05:00,32.36,32.37,32.34,32.37,17900.0,18.4374,18.4431,18.426,18.4431,17900.0
2005-10-24 13:10:00,32.39,32.43,32.38,32.39,18100.0,18.4545,18.4772,18.4488,18.4545,18100.0
2005-10-24 13:15:00,32.4,32.42,32.39,32.4,11500.0,18.4602,18.4715,18.4545,18.4602,11500.0
2005-10-24 13:20:00,32.39,32.4,32.39,32.4,6000.0,18.4545,18.4602,18.4545,18.4602,6000.0
2005-10-24 13:25:00,32.4,32.41,32.39,32.41,9500.0,18.4602,18.4659,18.4545,18.4659,9500.0
2005-10-24 13:30:00,32.42,32.49,32.4,32.49,15300.0,18.4715,18.5114,18.4602,18.5114,15300.0
2005-10-24 13:35:00,32.48,32.51,32.47,32.49,20800.0,18.5057,18.5228,18.5,18.5114,20800.0
2005-10-24 13:40:00,32.5,32.53,32.49,32.53,20300.0,18.5171,18.5342,18.5114,18.5342,20300.0
2005-10-24 13:45:00,32.53,32.56,32.51,32.56,42800.0,18.5342,18.5513,18.5228,18.5513,42800.0
2005-10-24 13:50:00,32.57,32.6,32.56,32.58,47000.0,18.557,18.5741,18.5513,18.5627,47000.0
2005-10-24 13:55:00,32.58,32.63,32.57,32.6,13000.0,18.5627,18.5912,18.557,18.5741,13000.0
2005-10-24 14:00:00,32.6,32.6,32.56,32.56,21400.0,18.5741,18.5741,18.5513,18.5513,21400.0
2005-10-24 14:05:00,32.56,32.57,32.55,32.56,15000.0,18.5513,18.557,18.5456,18.5513,15000.0
2005-10-24 14:10:00,32.58,32.59,32.57,32.57,16100.0,18.5627,18.5684,18.557,18.557,16100.0
2005-10-24 14:15:00,32.59,32.61,32.57,32.61,22300.0,18.5684,18.5798,18.557,18.5798,22300.0
2005-10-24 14:20:00,32.59,32.62,32.59,32.59,22800.0,18.5684,18.5855,18.5684,18.5684,22800.0
2005-10-24 14:25:00,32.6,32.65,32.6,32.63,18000.0,18.5741,18.6026,18.5741,18.5912,18000.0
2005-10-24 14:30:00,32.63,32.63,32.62,32.62,4200.0,18.5912,18.5912,18.5855,18.5855,4200.0
2005-10-24 14:35:00,32.62,32.63,32.6,32.62,41300.0,18.5855,18.5912,18.5741,18.5855,41300.0
2005-10-24 14:40:00,32.62,32.64,32.62,32.63,11300.0,18.5855,18.5969,18.5855,18.5912,11300.0
2005-10-24 14:45:00,32.63,32.65,32.62,32.64,11000.0,18.5912,18.6026,18.5855,18.5969,11000.0
2005-10-24 14:50:00,32.64,32.64,32.62,32.63,16000.0,18.5969,18.5969,18.5855,18.5912,16000.0
2005-10-24 14:55:00,32.63,32.69,32.62,32.69,27700.0,18.5912,18.6254,18.5855,18.6254,27700.0
2005-10-24 15:00:00,32.68,32.76,32.68,32.76,35400.0,18.6197,18.6653,18.6197,18.6653,35400.0
2005-10-24 15:05:00,32.76,32.77,32.7,32.71,23100.0,18.6653,18.671,18.6311,18.6368,23100.0
2005-10-24 15:10:00,32.71,32.74,32.71,32.72,12600.0,18.6368,18.6539,18.6368,18.6425,12600.0
2005-10-24 15:15:00,32.72,32.73,32.67,32.7,21100.0,18.6425,18.6482,18.614,18.6311,21100.0
2005-10-24 15:20:00,32.68,32.72,32.68,32.72,18300.0,18.6197,18.6425,18.6197,18.6425,18300.0
2005-10-24 15:25:00,32.72,32.76,32.71,32.76,28500.0,18.6425,18.6653,18.6368,18.6653,28500.0
2005-10-24 15:30:00,32.76,32.77,32.74,32.74,28300.0,18.6653,18.671,18.6539,18.6539,28300.0
2005-10-24 15:35:00,32.74,32.75,32.7,32.74,28700.0,18.6539,18.6596,18.6311,18.6539,28700.0
2005-10-24 15:40:00,32.74,32.75,32.73,32.75,26500.0,18.6539,18.6596,18.6482,18.6596,26500.0
2005-10-24 15:45:00,32.74,32.76,32.72,32.75,34800.0,18.6539,18.6653,18.6425,18.6596,34800.0
2005-10-24 15:50:00,32.75,32.8,32.75,32.8,43500.0,18.6596,18.6881,18.6596,18.6881,43500.0
2005-10-24 15:55:00,32.8,32.85,32.79,32.81,41800.0,18.6881,18.7165,18.6824,18.6938,41800.0
2005-10-25 09:30:00,32.72,32.83,32.72,32.74,45200.0,18.6425,18.7051,18.6425,18.6539,45200.0
2005-10-25 09:35:00,32.76,32.78,32.72,32.72,8000.0,18.6653,18.6767,18.6425,18.6425,8000.0
2005-10-25 09:40:00,32.72,32.73,32.69,32.69,34800.0,18.6425,18.6482,18.6254,18.6254,34800.0
2005-10-25 09:45:00,32.69,32.7,32.67,32.67,31200.0,18.6254,18.6311,18.614,18.614,31200.0
2005-10-25 09:50:00,32.66,32.66,32.5,32.56,45600.0,18.6083,18.6083,18.5171,18.5513,45600.0
2005-10-25 09:55:00,32.56,32.58,32.5,32.51,53000.0,18.5513,18.5627,18.5171,18.5228,53000.0
2005-10-25 10:00:00,32.5,32.56,32.5,32.53,36700.0,18.5171,18.5513,18.5171,18.5342,36700.0
2005-10-25 10:05:00,32.52,32.54,32.5,32.51,11900.0,18.5285,18.5399,18.5171,18.5228,11900.0
2005-10-25 10:10:00,32.52,32.62,32.51,32.62,42500.0,18.5285,18.5855,18.5228,18.5855,42500.0
2005-10-25 10:15:00,32.62,32.65,32.6,32.63,48600.0,18.5855,18.6026,18.5741,18.5912,48600.0
2005-10-25 10:20:00,32.64,32.65,32.63,32.65,15700.0,18.5969,18.6026,18.5912,18.6026,15700.0
2005-10-25 10:25:00,32.63,32.7,32.62,32.65,34200.0,18.5912,18.6311,18.5855,18.6026,34200.0
2005-10-25 10:30:00,32.65,32.7,32.63,32.65,24700.0,18.6026,18.6311,18.5912,18.6026,24700.0
2005-10-25 10:35:00,32.67,32.67,32.63,32.64,16900.0,18.614,18.614,18.5912,18.5969,16900.0
2005-10-25 10:40:00,32.64,32.66,32.58,32.58,37100.0,18.5969,18.6083,18.5627,18.5627,37100.0
2005-10-25 10:45:00,32.58,32.58,32.52,32.55,25300.0,18.5627,18.5627,18.5285,18.5456,25300.0
2005-10-25 10:50:00,32.56,32.56,32.51,32.56,33200.0,18.5513,18.5513,18.5228,18.5513,33200.0
2005-10-25 10:55:00,32.54,32.55,32.5,32.5,40000.0,18.5399,18.5456,18.5171,18.5171,40000.0
2005-10-25 11:00:00,32.49,32.51,32.44,32.44,21000.0,18.5114,18.5228,18.4829,18.4829,21000.0
2005-10-25 11:05:00,32.45,32.51,32.44,32.45,18300.0,18.4886,18.5228,18.4829,18.4886,18300.0
2005-10-25 11:10:00,32.44,32.45,32.38,32.41,21500.0,18.4829,18.4886,18.4488,18.4659,21500.0
2005-10-25 11:15:00,32.4,32.44,32.38,32.38,11300.0,18.4602,18.4829,18.4488,18.4488,11300.0
2005-10-25 11:20:00,32.37,32.41,32.35,32.39,17100.0,18.4431,18.4659,18.4317,18.4545,17100.0
2005-10-25 11:25:00,32.4,32.42,32.34,32.35,26100.0,18.4602,18.4715,18.426,18.4317,26100.0
2005-10-25 11:30:00,32.35,32.38,32.32,32.35,24800.0,18.4317,18.4488,18.4146,18.4317,24800.0
2005-10-25 11:35:00,32.35,32.4,32.33,32.38,50800.0,18.4317,18.4602,18.4203,18.4488,50800.0
2005-10-25 11:40:00,32.37,32.38,32.35,32.36,32900.0,18.4431,18.4488,18.4317,18.4374,32900.0
2005-10-25 11:45:00,32.37,32.38,32.35,32.37,17500.0,18.4431,18.4488,18.4317,18.4431,17500.0
2005-10-25 11:50:00,32.36,32.36,32.31,32.32,20800.0,18.4374,18.4374,18.4089,18.4146,20800.0
2005-10-25 11:55:00,32.32,32.32,32.28,32.31,24400.0,18.4146,18.4146,18.3918,18.4089,24400.0
2005-10-25 12:00:00,32.3,32.32,32.29,32.31,16100.0,18.4032,18.4146,18.3975,18.4089,16100.0
2005-10-25 12:05:00,32.32,32.33,32.31,32.32,11200.0,18.4146,18.4203,18.4089,18.4146,11200.0
2005-10-25 12:10:00,32.32,32.33,32.3,32.33,28100.0,18.4146,18.4203,18.4032,18.4203,28100.0
2005-10-25 12:15:00,32.34,32.35,32.3,32.34,33800.0,18.426,18.4317,18.4032,18.426,33800.0
2005-10-25 12:20:00,32.32,32.35,32.27,32.28,29700.0,18.4146,18.4317,18.3861,18.3918,29700.0
2005-10-25 12:25:00,32.29,32.29,32.24,32.26,16100.0,18.3975,18.3975,18.369,18.3804,16100.0
2005-10-25 12:30:00,32.27,32.27,32.25,32.26,21400.0,18.3861,18.3861,18.3747,18.3804,21400.0
2005-10-25 12:35:00,32.26,32.26,32.18,32.22,33300.0,18.3804,18.3804,18.3348,18.3576,33300.0
2005-10-25 12:40:00,32.22,32.24,32.19,32.24,11200.0,18.3576,18.369,18.3405,18.369,11200.0
2005-10-25 12:45:00,32.22,32.26,32.22,32.25,8800.0,18.3576,18.3804,18.3576,18.3747,8800.0
2005-10-25 12:50:00,32.25,32.3,32.24,32.29,54700.0,18.3747,18.4032,18.369,18.3975,54700.0
2005-10-25 12:55:00,32.28,32.32,32.27,32.32,16900.0,18.3918,18.4146,18.3861,18.4146,16900.0
2005-10-25 13:00:00,32.33,32.33,32.29,32.29,32500.0,18.4203,18.4203,18.3975,18.3975,32500.0
2005-10-25 13:05:00,32.29,32.3,32.24,32.25,53500.0,18.3975,18.4032,18.369,18.3747,53500.0
2005-10-25 13:10:00,32.23,32.24,32.2,32.2,8000.0,18.3633,18.369,18.3462,18.3462,8000.0
2005-10-25 13:15:00,32.22,32.27,32.22,32.26,11500.0,18.3576,18.3861,18.3576,18.3804,11500.0
2005-10-25 13:20:00,32.26,32.26,32.22,32.23,9000.0,18.3804,18.3804,18.3576,18.3633,9000.0
2005-10-25 13:25:00,32.22,32.25,32.21,32.23,21700.0,18.3576,18.3747,18.3519,18.3633,21700.0
2005-10-25 13:30:00,32.23,32.23,32.18,32.21,22600.0,18.3633,18.3633,18.3348,18.3519,22600.0
2005-10-25 13:35:00,32.21,32.22,32.2,32.21,17500.0,18.3519,18.3576,18.3462,18.3519,17500.0
2005-10-25 13:40:00,32.21,32.21,32.18,32.2,37900.0,18.3519,18.3519,18.3348,18.3462,37900.0
2005-10-25 13:45:00,32.2,32.2,32.19,32.19,39100.0,18.3462,18.3462,18.3405,18.3405,39100.0
2005-10-25 13:50:00,32.19,32.19,32.15,32.15,13400.0,18.3405,18.3405,18.3177,18.3177,13400.0
2005-10-25 13:55:00,32.15,32.17,32.12,32.12,24300.0,18.3177,18.3291,18.3006,18.3006,24300.0
2005-10-25 14:00:00,32.11,32.11,32.02,32.08,45000.0,18.2949,18.2949,18.2436,18.2778,45000.0
2005-10-25 14:05:00,32.09,32.15,32.06,32.09,59800.0,18.2835,18.3177,18.2664,18.2835,59800.0
2005-10-25 14:10:00,32.09,32.17,32.08,32.16,16500.0,18.2835,18.3291,18.2778,18.3234,16500.0
2005-10-25 14:15:00,32.17,32.22,32.14,32.22,17400.0,18.3291,18.3576,18.312,18.3576,17400.0
2005-10-25 14:20:00,32.2,32.21,32.15,32.18,14700.0,18.3462,18.3519,18.3177,18.3348,14700.0
2005-10-25 14:25:00,32.18,32.2,32.16,32.19,29500.0,18.3348,18.3462,18.3234,18.3405,29500.0
2005-10-25 14:30:00,32.19,32.22,32.19,32.22,28700.0,18.3405,18.3576,18.3405,18.3576,28700.0
2005-10-25 14:35:00,32.22,32.27,32.21,32.21,14500.0,18.3576,18.3861,18.3519,18.3519,14500.0
2005-10-25 14:40:00,32.23,32.23,32.17,32.19,19300.0,18.3633,18.3633,18.3291,18.3405,19300.0
2005-10-25 14:45:00,32.19,32.21,32.16,32.2,16300.0,18.3405,18.3519,18.3234,18.3462,16300.0
2005-10-25 14:50:00,32.2,32.22,32.19,32.2,19500.0,18.3462,18.3576,18.3405,18.3462,19500.0
2005-10-25 14:55:00,32.21,32.21,32.15,32.16,18200.0,18.3519,18.3519,18.3177,18.3234,18200.0
2005-10-25 15:00:00,32.16,32.2,32.15,32.19,13900.0,18.3234,18.3462,18.3177,18.3405,13900.0
2005-10-25 15:05:00,32.2,32.2,32.15,32.15,30800.0,18.3462,18.3462,18.3177,18.3177,30800.0
2005-10-25 15:10:00,32.16,32.17,32.11,32.11,15400.0,18.3234,18.3291,18.2949,18.2949,15400.0
2005-10-25 15:15:00,32.11,32.11,32.07,32.09,25900.0,18.2949,18.2949,18.2721,18.2835,25900.0
2005-10-25 15:20:00,32.09,32.14,32.07,32.13,14200.0,18.2835,18.312,18.2721,18.3063,14200.0
2005-10-25 15:25:00,32.15,32.19,32.11,32.19,19600.0,18.3177,18.3405,18.2949,18.3405,19600.0
2005-10-25 15:30:00,32.19,32.19,32.13,32.15,29300.0,18.3405,18.3405,18.3063,18.3177,29300.0
2005-10-25 15:35:00,32.15,32.21,32.15,32.21,19900.0,18.3177,18.3519,18.3177,18.3519,19900.0
2005-10-25 15:40:00,32.24,32.28,32.22,32.24,48300.0,18.369,18.3918,18.3576,18.369,48300.0
2005-10-25 15:45:00,32.25,32.32,32.25,32.31,44700.0,18.3747,18.4146,18.3747,18.4089,44700.0
2005-10-25 15:50:00,32.31,32.32,32.26,32.26,35100.0,18.4089,18.4146,18.3804,18.3804,35100.0
2005-10-25 15:55:00,32.26,32.27,32.23,32.26,49100.0,18.3804,18.3861,18.3633,18.3804,49100.0
2005-10-26 09:30:00,32.27,32.43,32.26,32.39,43700.0,18.3861,18.4772,18.3804,18.4545,43700.0
2005-10-26 09:35:00,32.39,32.39,32.34,32.36,12100.0,18.4545,18.4545,18.426,18.4374,12100.0
2005-10-26 09:40:00,32.37,32.44,32.36,32.43,10800.0,18.4431,18.4829,18.4374,18.4772,10800.0
2005-10-26 09:45:00,32.42,32.55,32.41,32.55,28300.0,18.4715,18.5456,18.4659,18.5456,28300.0
2005-10-26 09:50:00,32.55,32.6,32.53,32.58,34800.0,18.5456,18.5741,18.5342,18.5627,34800.0
2005-10-26 09:55:00,32.59,32.59,32.55,32.57,29900.0,18.5684,18.5684,18.5456,18.557,29900.0
2005-10-26 10:00:00,32.56,32.56,32.46,32.47,22700.0,18.5513,18.5513,18.4943,18.5,22700.0
2005-10-26 10:05:00,32.5,32.6,32.49,32.56,26200.0,18.5171,18.5741,18.5114,18.5513,26200.0
2005-10-26 10:10:00,32.55,32.6,32.53,32.6,17400.0,18.5456,18.5741,18.5342,18.5741,17400.0
2005-10-26 10:15:00,32.6,32.65,32.59,32.63,26500.0,18.5741,18.6026,18.5684,18.5912,26500.0
2005-10-26 10:20:00,32.62,32.65,32.49,32.64,18100.0,18.5855,18.6026,18.5114,18.5969,18100.0
2005-10-26 10:25:00,32.65,32.7,32.6,32.63,26100.0,18.6026,18.6311,18.5741,18.5912,26100.0
2005-10-26 10:30:00,32.61,32.67,32.56,32.58,22100.0,18.5798,18.614,18.5513,18.5627,22100.0
2005-10-26 10:35:00,32.58,32.58,32.54,32.54,19400.0,18.5627,18.5627,18.5399,18.5399,19400.0
2005-10-26 10:40:00,32.53,32.54,32.51,32.51,16200.0,18.5342,18.5399,18.5228,18.5228,16200.0
2005-10-26 10:45:00,32.52,32.52,32.48,32.48,27100.0,18.5285,18.5285,18.5057,18.5057,27100.0
2005-10-26 10:50:00,32.48,32.5,32.46,32.48,23600.0,18.5057,18.5171,18.4943,18.5057,23600.0
2005-10-26 10:55:00,32.49,32.5,32.44,32.44,16300.0,18.5114,18.5171,18.4829,18.4829,16300.0
2005-10-26 11:00:00,32.44,32.44,32.4,32.4,13000.0,18.4829,18.4829,18.4602,18.4602,13000.0
2005-10-26 11:05:00,32.4,32.45,32.4,32.44,24400.0,18.4602,18.4886,18.4602,18.4829,24400.0
2005-10-26 11:10:00,32.46,32.48,32.44,32.46,14800.0,18.4943,18.5057,18.4829,18.4943,14800.0
2005-10-26 11:15:00,32.45,32.46,32.43,32.45,18100.0,18.4886,18.4943,18.4772,18.4886,18100.0
2005-10-26 11:20:00,32.45,32.47,32.44,32.47,13700.0,18.4886,18.5,18.4829,18.5,13700.0
2005-10-26 11:25:00,32.46,32.59,32.45,32.57,32500.0,18.4943,18.5684,18.4886,18.557,32500.0
2005-10-26 11:30:00,32.57,32.58,32.51,32.51,8100.0,18.557,18.5627,18.5228,18.5228,8100.0
2005-10-26 11:35:00,32.51,32.52,32.5,32.5,8800.0,18.5228,18.5285,18.5171,18.5171,8800.0
2005-10-26 11:40:00,32.5,32.54,32.5,32.52,15500.0,18.5171,18.5399,18.5171,18.5285,15500.0
2005-10-26 11:45:00,32.51,32.51,32.49,32.49,17600.0,18.5228,18.5228,18.5114,18.5114,17600.0
2005-10-26 11:50:00,32.49,32.5,32.48,32.48,15500.0,18.5114,18.5171,18.5057,18.5057,15500.0
2005-10-26 11:55:00,32.48,32.49,32.45,32.45,26500.0,18.5057,18.5114,18.4886,18.4886,26500.0
2005-10-26 12:00:00,32.45,32.46,32.41,32.41,18600.0,18.4886,18.4943,18.4659,18.4659,18600.0
2005-10-26 12:05:00,32.4,32.43,32.39,32.39,5300.0,18.4602,18.4772,18.4545,18.4545,5300.0
2005-10-26 12:10:00,32.39,32.43,32.38,32.43,15700.0,18.4545,18.4772,18.4488,18.4772,15700.0
2005-10-26 12:15:00,32.43,32.46,32.42,32.42,7300.0,18.4772,18.4943,18.4715,18.4715,7300.0
2005-10-26 12:20:00,32.42,32.43,32.41,32.42,7000.0,18.4715,18.4772,18.4659,18.4715,7000.0
2005-10-26 12:25:00,32.42,32.43,32.41,32.42,24800.0,18.4715,18.4772,18.4659,18.4715,24800.0
2005-10-26 12:30:00,32.42,32.44,32.42,32.43,6500.0,18.4715,18.4829,18.4715,18.4772,6500.0
2005-10-26 12:35:00,32.43,32.46,32.43,32.44,13400.0,18.4772,18.4943,18.4772,18.4829,13400.0
2005-10-26 12:40:00,32.44,32.44,32.42,32.43,13800.0,18.4829,18.4829,18.4715,18.4772,13800.0
2005-10-26 12:45:00,32.42,32.45,32.42,32.43,10100.0,18.4715,18.4886,18.4715,18.4772,10100.0
2005-10-26 12:50:00,32.42,32.43,32.41,32.41,8700.0,18.4715,18.4772,18.4659,18.4659,8700.0
2005-10-26 12:55:00,32.42,32.42,32.41,32.41,4000.0,18.4715,18.4715,18.4659,18.4659,4000.0
2005-10-26 13:00:00,32.4,32.43,32.4,32.41,10700.0,18.4602,18.4772,18.4602,18.4659,10700.0
2005-10-26 13:05:00,32.42,32.43,32.39,32.4,20800.0,18.4715,18.4772,18.4545,18.4602,20800.0
2005-10-26 13:10:00,32.39,32.4,32.35,32.35,10800.0,18.4545,18.4602,18.4317,18.4317,10800.0
2005-10-26 13:15:00,32.37,32.37,32.32,32.32,14100.0,18.4431,18.4431,18.4146,18.4146,14100.0
2005-10-26 13:20:00,32.32,32.32,32.24,32.25,34200.0,18.4146,18.4146,18.369,18.3747,34200.0
2005-10-26 13:25:00,32.24,32.26,32.23,32.24,33400.0,18.369,18.3804,18.3633,18.369,33400.0
2005-10-26 13:30:00,32.24,32.29,32.24,32.27,10900.0,18.369,18.3975,18.369,18.3861,10900.0
2005-10-26 13:35:00,32.27,32.31,32.26,32.28,9700.0,18.3861,18.4089,18.3804,18.3918,9700.0
2005-10-26 13:40:00,32.28,32.33,32.25,32.32,23700.0,18.3918,18.4203,18.3747,18.4146,23700.0
2005-10-26 13:45:00,32.32,32.36,32.25,32.25,16000.0,18.4146,18.4374,18.3747,18.3747,16000.0
2005-10-26 13:50:00,32.25,32.37,32.25,32.36,14900.0,18.3747,18.4431,18.3747,18.4374,14900.0
2005-10-26 13:55:00,32.36,32.39,32.32,32.32,11600.0,18.4374,18.4545,18.4146,18.4146,11600.0
2005-10-26 14:00:00,32.32,32.46,32.31,32.4,20600.0,18.4146,18.4943,18.4089,18.4602,20600.0
2005-10-26 14:05:00,32.42,32.42,32.32,32.33,15700.0,18.4715,18.4715,18.4146,18.4203,15700.0
2005-10-26 14:10:00,32.34,32.41,32.33,32.36,18000.0,18.426,18.4659,18.4203,18.4374,18000.0
2005-10-26 14:15:00,32.36,32.37,32.34,32.35,23800.0,18.4374,18.4431,18.426,18.4317,23800.0
2005-10-26 14:20:00,32.36,32.45,32.36,32.43,24500.0,18.4374,18.4886,18.4374,18.4772,24500.0
2005-10-26 14:25:00,32.42,32.43,32.4,32.4,11900.0,18.4715,18.4772,18.4602,18.4602,11900.0
2005-10-26 14:30:00,32.4,32.41,32.36,32.36,27800.0,18.4602,18.4659,18.4374,18.4374,27800.0
2005-10-26 14:35:00,32.37,32.38,32.35,32.36,18100.0,18.4431,18.4488,18.4317,18.4374,18100.0
2005-10-26 14:40:00,32.37,32.37,32.34,32.35,16000.0,18.4431,18.4431,18.426,18.4317,16000.0
2005-10-26 14:45:00,32.35,32.36,32.34,32.35,11700.0,18.4317,18.4374,18.426,18.4317,11700.0
2005-10-26 14:50:00,32.35,32.36,32.34,32.36,10800.0,18.4317,18.4374,18.426,18.4374,10800.0
2005-10-26 14:55:00,32.35,32.39,32.35,32.36,16000.0,18.4317,18.4545,18.4317,18.4374,16000.0
2005-10-26 15:00:00,32.37,32.38,32.35,32.36,15600.0,18.4431,18.4488,18.4317,18.4374,15600.0
2005-10-26 15:05:00,32.36,32.4,32.35,32.4,27800.0,18.4374,18.4602,18.4317,18.4602,27800.0
2005-10-26 15:10:00,32.4,32.4,32.38,32.38,21100.0,18.4602,18.4602,18.4488,18.4488,21100.0
2005-10-26 15:15:00,32.38,32.4,32.38,32.39,21800.0,18.4488,18.4602,18.4488,18.4545,21800.0
2005-10-26 15:20:00,32.4,32.41,32.39,32.39,34500.0,18.4602,18.4659,18.4545,18.4545,34500.0
2005-10-26 15:25:00,32.38,32.38,32.34,32.34,20900.0,18.4488,18.4488,18.426,18.426,20900.0
2005-10-26 15:30:00,32.34,32.34,32.24,32.25,44400.0,18.426,18.426,18.369,18.3747,44400.0
2005-10-26 15:35:00,32.25,32.26,32.19,32.2,46100.0,18.3747,18.3804,18.3405,18.3462,46100.0
2005-10-26 15:40:00,32.21,32.21,32.13,32.14,40100.0,18.3519,18.3519,18.3063,18.312,40100.0
2005-10-26 15:45:00,32.14,32.16,32.11,32.14,35000.0,18.312,18.3234,18.2949,18.312,35000.0
2005-10-26 15:50:00,32.14,32.16,32.13,32.16,22800.0,18.312,18.3234,18.3063,18.3234,22800.0
2005-10-26 15:55:00,32.16,32.16,32.13,32.15,32000.0,18.3234,18.3234,18.3063,18.3177,32000.0
2005-10-27 09:30:00,32.09,32.09,32.03,32.07,29000.0,18.2835,18.2835,18.2493,18.2721,29000.0
2005-10-27 09:35:00,32.06,32.06,32.02,32.03,31200.0,18.2664,18.2664,18.2436,18.2493,31200.0
2005-10-27 09:40:00,32.02,32.02,31.91,31.92,23800.0,18.2436,18.2436,18.181,18.1867,23800.0
2005-10-27 09:45:00,31.93,31.94,31.9,31.94,23100.0,18.1924,18.1981,18.1753,18.1981,23100.0
2005-10-27 09:50:00,31.94,31.96,31.91,31.93,41400.0,18.1981,18.2095,18.181,18.1924,41400.0
2005-10-27 09:55:00,31.93,31.93,31.86,31.93,12200.0,18.1924,18.1924,18.1525,18.1924,12200.0
2005-10-27 10:00:00,31.94,31.95,31.89,31.89,30800.0,18.1981,18.2038,18.1696,18.1696,30800.0
2005-10-27 10:05:00,31.89,31.93,31.85,31.93,14800.0,18.1696,18.1924,18.1468,18.1924,14800.0
2005-10-27 10:10:00,31.92,31.99,31.9,31.96,17500.0,18.1867,18.2266,18.1753,18.2095,17500.0
2005-10-27 10:15:00,31.98,32.04,31.98,32.0,12000.0,18.2209,18.255,18.2209,18.2323,12000.0
2005-10-27 10:20:00,32.01,32.03,32.0,32.01,18500.0,18.2379,18.2493,18.2323,18.2379,18500.0
2005-10-27 10:25:00,32.01,32.02,31.99,32.02,15700.0,18.2379,18.2436,18.2266,18.2436,15700.0
2005-10-27 10:30:00,32.02,32.05,32.02,32.02,9900.0,18.2436,18.2607,18.2436,18.2436,9900.0
2005-10-27 10:35:00,32.02,32.02,31.99,31.99,27100.0,18.2436,18.2436,18.2266,18.2266,27100.0
2005-10-27 10:40:00,31.99,32.05,31.99,32.01,14800.0,18.2266,18.2607,18.2266,18.2379,14800.0
2005-10-27 10:45:00,32.0,32.01,31.98,31.99,8300.0,18.2323,18.2379,18.2209,18.2266,8300.0
2005-10-27 10:50:00,32.0,32.05,31.98,32.0,16200.0,18.2323,18.2607,18.2209,18.2323,16200.0
2005-10-27 10:55:00,32.01,32.01,31.99,31.99,26600.0,18.2379,18.2379,18.2266,18.2266,26600.0
2005-10-27 11:00:00,32.0,32.05,31.98,32.02,16700.0,18.2323,18.2607,18.2209,18.2436,16700.0
2005-10-27 11:05:00,32.04,32.05,32.0,32.0,10500.0,18.255,18.2607,18.2323,18.2323,10500.0
2005-10-27 11:10:00,32.01,32.01,31.99,32.0,11400.0,18.2379,18.2379,18.2266,18.2323,11400.0
2005-10-27 11:15:00,32.0,32.03,32.0,32.0,19900.0,18.2323,18.2493,18.2323,18.2323,19900.0
2005-10-27 11:20:00,32.0,32.07,32.0,32.05,10400.0,18.2323,18.2721,18.2323,18.2607,10400.0
2005-10-27 11:25:00,32.04,32.06,32.0,32.0,5800.0,18.255,18.2664,18.2323,18.2323,5800.0
2005-10-27 11:30:00,31.99,32.01,31.98,31.98,25200.0,18.2266,18.2379,18.2209,18.2209,25200.0
2005-10-27 11:35:00,31.98,32.0,31.98,31.99,10600.0,18.2209,18.2323,18.2209,18.2266,10600.0
2005-10-27 11:40:00,31.99,32.02,31.99,32.0,9000.0,18.2266,18.2436,18.2266,18.2323,9000.0
2005-10-27 11:45:00,32.0,32.04,32.0,32.01,6500.0,18.2323,18.255,18.2323,18.2379,6500.0
2005-10-27 11:50:00,32.01,32.03,31.96,31.96,14000.0,18.2379,18.2493,18.2095,18.2095,14000.0
2005-10-27 11:55:00,31.98,32.0,31.94,31.95,9200.0,18.2209,18.2323,18.1981,18.2038,9200.0
2005-10-27 12:00:00,31.95,31.99,31.93,31.97,20900.0,18.2038,18.2266,18.1924,18.2152,20900.0
2005-10-27 12:05:00,31.98,32.07,31.97,32.04,14800.0,18.2209,18.2721,18.2152,18.255,14800.0
2005-10-27 12:10:00,32.05,32.06,32.04,32.04,15600.0,18.2607,18.2664,18.255,18.255,15600.0
2005-10-27 12:15:00,32.03,32.06,32.03,32.04,8000.0,18.2493,18.2664,18.2493,18.255,8000.0
2005-10-27 12:20:00,32.04,32.04,32.03,32.04,5300.0,18.255,18.255,18.2493,18.255,5300.0
2005-10-27 12:25:00,32.04,32.05,32.02,32.02,12100.0,18.255,18.2607,18.2436,18.2436,12100.0
2005-10-27 12:30:00,32.02,32.03,32.01,32.02,7900.0,18.2436,18.2493,18.2379,18.2436,7900.0
2005-10-27 12:35:00,32.02,32.02,32.01,32.01,8900.0,18.2436,18.2436,18.2379,18.2379,8900.0
2005-10-27 12:40:00,32.01,32.02,31.96,31.97,10000.0,18.2379,18.2436,18.2095,18.2152,10000.0
2005-10-27 12:45:00,31.97,32.0,31.97,32.0,27600.0,18.2152,18.2323,18.2152,18.2323,27600.0
2005-10-27 12:50:00,31.99,32.0,31.98,31.99,31700.0,18.2266,18.2323,18.2209,18.2266,31700.0
2005-10-27 12:55:00,31.99,32.0,31.96,31.99,20300.0,18.2266,18.2323,18.2095,18.2266,20300.0
2005-10-27 13:00:00,31.99,32.02,31.98,32.0,12800.0,18.2266,18.2436,18.2209,18.2323,12800.0
2005-10-27 13:05:00,32.0,32.01,31.99,32.0,10300.0,18.2323,18.2379,18.2266,18.2323,10300.0
2005-10-27 13:10:00,32.01,32.01,31.98,31.98,9200.0,18.2379,18.2379,18.2209,18.2209,9200.0
2005-10-27 13:15:00,31.98,31.99,31.93,31.93,29700.0,18.2209,18.2266,18.1924,18.1924,29700.0
2005-10-27 13:20:00,31.92,31.92,31.85,31.89,14300.0,18.1867,18.1867,18.1468,18.1696,14300.0
2005-10-27 13:25:00,31.89,31.9,31.87,31.87,8700.0,18.1696,18.1753,18.1582,18.1582,8700.0
2005-10-27 13:30:00,31.87,32.04,31.87,31.98,74200.0,18.1582,18.255,18.1582,18.2209,74200.0
2005-10-27 13:35:00,31.98,31.99,31.96,31.98,6300.0,18.2209,18.2266,18.2095,18.2209,6300.0
2005-10-27 13:40:00,31.98,31.98,31.91,31.97,10400.0,18.2209,18.2209,18.181,18.2152,10400.0
2005-10-27 13:45:00,31.97,32.02,31.95,32.0,14300.0,18.2152,18.2436,18.2038,18.2323,14300.0
2005-10-27 13:50:00,32.01,32.06,32.0,32.05,14300.0,18.2379,18.2664,18.2323,18.2607,14300.0
2005-10-27 13:55:00,32.05,32.08,32.05,32.07,8500.0,18.2607,18.2778,18.2607,18.2721,8500.0
2005-10-27 14:00:00,32.07,32.07,32.04,32.04,11300.0,18.2721,18.2721,18.255,18.255,11300.0
2005-10-27 14:05:00,32.04,32.04,32.01,32.01,18900.0,18.255,18.255,18.2379,18.2379,18900.0
2005-10-27 14:10:00,32.01,32.04,32.0,32.0,24200.0,18.2379,18.255,18.2323,18.2323,24200.0
2005-10-27 14:15:00,32.0,32.0,31.96,31.98,36800.0,18.2323,18.2323,18.2095,18.2209,36800.0
2005-10-27 14:20:00,31.98,31.98,31.96,31.96,18000.0,18.2209,18.2209,18.2095,18.2095,18000.0
2005-10-27 14:25:00,31.97,31.97,31.94,31.94,15700.0,18.2152,18.2152,18.1981,18.1981,15700.0
2005-10-27 14:30:00,31.94,31.95,31.93,31.94,28900.0,18.1981,18.2038,18.1924,18.1981,28900.0
2005-10-27 14:35:00,31.94,31.94,31.91,31.91,23700.0,18.1981,18.1981,18.181,18.181,23700.0
2005-10-27 14:40:00,31.91,31.92,31.9,31.9,6400.0,18.181,18.1867,18.1753,18.1753,6400.0
2005-10-27 14:45:00,31.9,31.91,31.88,31.91,43200.0,18.1753,18.181,18.1639,18.181,43200.0
2005-10-27 14:50:00,31.9,31.93,31.85,31.9,65400.0,18.1753,18.1924,18.1468,18.1753,65400.0
2005-10-27 14:55:00,31.9,31.91,31.82,31.82,12100.0,18.1753,18.181,18.1297,18.1297,12100.0
2005-10-27 15:00:00,31.82,31.83,31.79,31.81,29600.0,18.1297,18.1354,18.1126,18.124,29600.0
2005-10-27 15:05:00,31.82,31.82,31.77,31.77,32000.0,18.1297,18.1297,18.1012,18.1012,32000.0
2005-10-27 15:10:00,31.78,31.82,31.75,31.77,37000.0,18.1069,18.1297,18.0898,18.1012,37000.0
2005-10-27 15:15:00,31.76,31.77,31.69,31.75,42600.0,18.0955,18.1012,18.0556,18.0898,42600.0
2005-10-27 15:20:00,31.75,31.8,31.73,31.79,17600.0,18.0898,18.1183,18.0784,18.1126,17600.0
2005-10-27 15:25:00,31.79,31.79,31.75,31.76,17700.0,18.1126,18.1126,18.0898,18.0955,17700.0
2005-10-27 15:30:00,31.76,31.78,31.75,31.77,40100.0,18.0955,18.1069,18.0898,18.1012,40100.0
2005-10-27 15:35:00,31.78,31.78,31.74,31.74,18100.0,18.1069,18.1069,18.0841,18.0841,18100.0
2005-10-27 15:40:00,31.73,31.77,31.73,31.77,31800.0,18.0784,18.1012,18.0784,18.1012,31800.0
2005-10-27 15:45:00,31.77,31.8,31.74,31.74,37900.0,18.1012,18.1183,18.0841,18.0841,37900.0
2005-10-27 15:50:00,31.75,31.75,31.67,31.69,30000.0,18.0898,18.0898,18.0442,18.0556,30000.0
2005-10-27 15:55:00,31.69,31.69,31.65,31.66,39500.0,18.0556,18.0556,18.0328,18.0385,39500.0
2005-10-28 09:30:00,31.7,31.74,31.69,31.72,62100.0,18.0613,18.0841,18.0556,18.0727,62100.0
2005-10-28 09:35:00,31.74,31.75,31.71,31.75,26800.0,18.0841,18.0898,18.067,18.0898,26800.0
2005-10-28 09:40:00,31.75,31.85,31.75,31.81,28200.0,18.0898,18.1468,18.0898,18.124,28200.0
2005-10-28 09:45:00,31.82,31.83,31.77,31.8,25200.0,18.1297,18.1354,18.1012,18.1183,25200.0
2005-10-28 09:50:00,31.8,31.84,31.8,31.84,59000.0,18.1183,18.1411,18.1183,18.1411,59000.0
2005-10-28 09:55:00,31.82,31.84,31.8,31.82,50400.0,18.1297,18.1411,18.1183,18.1297,50400.0
2005-10-28 10:00:00,31.82,31.89,31.82,31.86,38000.0,18.1297,18.1696,18.1297,18.1525,38000.0
2005-10-28 10:05:00,31.87,31.87,31.82,31.86,19300.0,18.1582,18.1582,18.1297,18.1525,19300.0
2005-10-28 10:10:00,31.84,31.9,31.84,31.88,13700.0,18.1411,18.1753,18.1411,18.1639,13700.0
2005-10-28 10:15:00,31.89,31.9,31.85,31.9,54800.0,18.1696,18.1753,18.1468,18.1753,54800.0
2005-10-28 10:20:00,31.9,31.96,31.9,31.95,34400.0,18.1753,18.2095,18.1753,18.2038,34400.0
2005-10-28 10:25:00,31.95,32.03,31.95,32.03,35200.0,18.2038,18.2493,18.2038,18.2493,35200.0
2005-10-28 10:30:00,32.01,32.01,31.98,31.99,45400.0,18.2379,18.2379,18.2209,18.2266,45400.0
2005-10-28 10:35:00,31.99,32.0,31.86,31.91,28200.0,18.2266,18.2323,18.1525,18.181,28200.0
2005-10-28 10:40:00,31.89,31.91,31.83,31.83,13900.0,18.1696,18.181,18.1354,18.1354,13900.0
2005-10-28 10:45:00,31.84,31.91,31.83,31.91,12100.0,18.1411,18.181,18.1354,18.181,12100.0
2005-10-28 10:50:00,31.91,31.95,31.9,31.91,34100.0,18.181,18.2038,18.1753,18.181,34100.0
2005-10-28 10:55:00,31.91,31.91,31.88,31.9,14700.0,18.181,18.181,18.1639,18.1753,14700.0
2005-10-28 11:00:00,31.9,31.94,31.88,31.93,20000.0,18.1753,18.1981,18.1639,18.1924,20000.0
2005-10-28 11:05:00,31.95,31.98,31.92,31.94,11900.0,18.2038,18.2209,18.1867,18.1981,11900.0
2005-10-28 11:10:00,31.94,32.04,31.94,32.0,19500.0,18.1981,18.255,18.1981,18.2323,19500.0
2005-10-28 11:15:00,32.01,32.03,31.97,32.01,19300.0,18.2379,18.2493,18.2152,18.2379,19300.0
2005-10-28 11:20:00,32.04,32.07,31.99,32.07,13500.0,18.255,18.2721,18.2266,18.2721,13500.0
2005-10-28 11:25:00,32.07,32.11,32.06,32.09,19700.0,18.2721,18.2949,18.2664,18.2835,19700.0
2005-10-28 11:30:00,32.1,32.1,32.04,32.09,6800.0,18.2892,18.2892,18.255,18.2835,6800.0
2005-10-28 11:35:00,32.08,32.09,32.05,32.07,7700.0,18.2778,18.2835,18.2607,18.2721,7700.0
2005-10-28 11:40:00,32.08,32.08,32.02,32.05,10900.0,18.2778,18.2778,18.2436,18.2607,10900.0
2005-10-28 11:45:00,32.05,32.1,32.05,32.07,35900.0,18.2607,18.2892,18.2607,18.2721,35900.0
2005-10-28 11:50:00,32.06,32.1,32.03,32.05,25500.0,18.2664,18.2892,18.2493,18.2607,25500.0
2005-10-28 11:55:00,32.05,32.05,31.97,32.0,25300.0,18.2607,18.2607,18.2152,18.2323,25300.0
2005-10-28 12:00:00,32.0,32.01,31.97,31.98,36800.0,18.2323,18.2379,18.2152,18.2209,36800.0
2005-10-28 12:05:00,31.98,32.0,31.98,32.0,19600.0,18.2209,18.2323,18.2209,18.2323,19600.0
2005-10-28 12:10:00,31.97,31.97,31.95,31.95,23700.0,18.2152,18.2152,18.2038,18.2038,23700.0
2005-10-28 12:15:00,31.97,31.99,31.95,31.99,8400.0,18.2152,18.2266,18.2038,18.2266,8400.0
2005-10-28 12:20:00,31.96,32.0,31.96,31.98,14900.0,18.2095,18.2323,18.2095,18.2209,14900.0
2005-10-28 12:25:00,31.99,31.99,31.95,31.95,9100.0,18.2266,18.2266,18.2038,18.2038,9100.0
2005-10-28 12:30:00,31.94,31.99,31.94,31.96,7700.0,18.1981,18.2266,18.1981,18.2095,7700.0
2005-10-28 12:35:00,31.97,31.97,31.96,31.96,12900.0,18.2152,18.2152,18.2095,18.2095,12900.0
2005-10-28 12:40:00,31.95,31.97,31.92,31.96,43100.0,18.2038,18.2152,18.1867,18.2095,43100.0
2005-10-28 12:45:00,31.96,31.99,31.91,31.97,22900.0,18.2095,18.2266,18.181,18.2152,22900.0
2005-10-28 12:50:00,31.96,31.98,31.93,31.95,15000.0,18.2095,18.2209,18.1924,18.2038,15000.0
2005-10-28 12:55:00,31.94,31.96,31.9,31.91,15200.0,18.1981,18.2095,18.1753,18.181,15200.0
2005-10-28 13:00:00,31.9,31.92,31.89,31.9,16900.0,18.1753,18.1867,18.1696,18.1753,16900.0
2005-10-28 13:05:00,31.91,31.91,31.88,31.9,8900.0,18.181,18.181,18.1639,18.1753,8900.0
2005-10-28 13:10:00,31.89,31.93,31.89,31.92,20600.0,18.1696,18.1924,18.1696,18.1867,20600.0
2005-10-28 13:15:00,31.93,31.93,31.9,31.93,12800.0,18.1924,18.1924,18.1753,18.1924,12800.0
2005-10-28 13:20:00,31.92,31.92,31.85,31.87,14800.0,18.1867,18.1867,18.1468,18.1582,14800.0
2005-10-28 13:25:00,31.87,31.91,31.86,31.89,26800.0,18.1582,18.181,18.1525,18.1696,26800.0
2005-10-28 13:30:00,31.89,31.93,31.89,31.93,13300.0,18.1696,18.1924,18.1696,18.1924,13300.0
2005-10-28 13:35:00,31.92,31.93,31.85,31.89,25500.0,18.1867,18.1924,18.1468,18.1696,25500.0
2005-10-28 13:40:00,31.89,31.89,31.86,31.88,8300.0,18.1696,18.1696,18.1525,18.1639,8300.0
2005-10-28 13:45:00,31.89,31.9,31.85,31.85,8800.0,18.1696,18.1753,18.1468,18.1468,8800.0
2005-10-28 13:50:00,31.85,31.88,31.83,31.88,9700.0,18.1468,18.1639,18.1354,18.1639,9700.0
2005-10-28 13:55:00,31.89,31.92,31.87,31.89,12700.0,18.1696,18.1867,18.1582,18.1696,12700.0
2005-10-28 14:00:00,31.88,31.93,31.88,31.93,29800.0,18.1639,18.1924,18.1639,18.1924,29800.0
2005-10-28 14:05:00,31.93,31.93,31.89,31.91,16800.0,18.1924,18.1924,18.1696,18.181,16800.0
2005-10-28 14:10:00,31.91,31.92,31.89,31.9,29700.0,18.181,18.1867,18.1696,18.1753,29700.0
2005-10-28 14:15:00,31.9,31.92,31.9,31.92,17600.0,18.1753,18.1867,18.1753,18.1867,17600.0
2005-10-28 14:20:00,31.91,31.93,31.85,31.88,26000.0,18.181,18.1924,18.1468,18.1639,26000.0
2005-10-28 14:25:00,31.88,31.93,31.86,31.9,38800.0,18.1639,18.1924,18.1525,18.1753,38800.0
2005-10-28 14:30:00,31.9,31.93,31.89,31.92,39200.0,18.1753,18.1924,18.1696,18.1867,39200.0
2005-10-28 14:35:00,31.92,31.93,31.9,31.91,14100.0,18.1867,18.1924,18.1753,18.181,14100.0
2005-10-28 14:40:00,31.9,31.91,31.86,31.87,34900.0,18.1753,18.181,18.1525,18.1582,34900.0
2005-10-28 14:45:00,31.89,32.02,31.89,32.0,27100.0,18.1696,18.2436,18.1696,18.2323,27100.0
2005-10-28 14:50:00,32.0,32.05,31.98,32.0,22100.0,18.2323,18.2607,18.2209,18.2323,22100.0
2005-10-28 14:55:00,32.02,32.03,31.97,31.97,19300.0,18.2436,18.2493,18.2152,18.2152,19300.0
2005-10-28 15:00:00,31.97,32.0,31.96,32.0,28500.0,18.2152,18.2323,18.2095,18.2323,28500.0
2005-10-28 15:05:00,32.01,32.01,31.97,32.0,19700.0,18.2379,18.2379,18.2152,18.2323,19700.0
2005-10-28 15:10:00,32.0,32.0,31.95,31.96,25600.0,18.2323,18.2323,18.2038,18.2095,25600.0
2005-10-28 15:15:00,31.96,32.02,31.95,32.02,21300.0,18.2095,18.2436,18.2038,18.2436,21300.0
2005-10-28 15:20:00,32.02,32.07,32.01,32.05,44200.0,18.2436,18.2721,18.2379,18.2607,44200.0
2005-10-28 15:25:00,32.03,32.07,32.03,32.07,31900.0,18.2493,18.2721,18.2493,18.2721,31900.0
2005-10-28 15:30:00,32.07,32.07,32.03,32.05,29900.0,18.2721,18.2721,18.2493,18.2607,29900.0
2005-10-28 15:35:00,32.05,32.17,32.05,32.09,64900.0,18.2607,18.3291,18.2607,18.2835,64900.0
2005-10-28 15:40:00,32.09,32.16,32.09,32.16,86800.0,18.2835,18.3234,18.2835,18.3234,86800.0
2005-10-28 15:45:00,32.15,32.18,32.15,32.18,49000.0,18.3177,18.3348,18.3177,18.3348,49000.0
2005-10-28 15:50:00,32.18,32.22,32.17,32.21,44100.0,18.3348,18.3576,18.3291,18.3519,44100.0
2005-10-28 15:55:00,32.21,32.27,32.2,32.26,76200.0,18.3519,18.3861,18.3462,18.3804,76200.0
2005-10-31 09:30:00,31.79,31.79,31.79,31.79,0.0,18.1126,18.1126,18.1126,18.1126,0.0
2005-10-31 09:35:00,31.4,31.75,31.34,31.75,190200.0,17.8904,18.0898,17.8562,18.0898,190200.0
2005-10-31 09:40:00,31.72,32.06,31.72,31.83,108200.0,18.0727,18.2664,18.0727,18.1354,108200.0
2005-10-31 09:45:00,31.83,31.86,31.74,31.75,151200.0,18.1354,18.1525,18.0841,18.0898,151200.0
2005-10-31 09:50:00,31.74,31.9,31.73,31.82,65900.0,18.0841,18.1753,18.0784,18.1297,65900.0
2005-10-31 09:55:00,31.81,31.95,31.77,31.94,92800.0,18.124,18.2038,18.1012,18.1981,92800.0
2005-10-31 10:00:00,31.95,31.96,31.88,31.88,150000.0,18.2038,18.2095,18.1639,18.1639,150000.0
2005-10-31 10:05:00,31.88,31.88,31.73,31.8,111900.0,18.1639,18.1639,18.0784,18.1183,111900.0
2005-10-31 10:10:00,31.81,31.88,31.81,31.88,62700.0,18.124,18.1639,18.124,18.1639,62700.0
2005-10-31 10:15:00,31.88,32.02,31.88,32.01,133100.0,18.1639,18.2436,18.1639,18.2379,133100.0
2005-10-31 10:20:00,32.01,32.22,32.01,32.18,128400.0,18.2379,18.3576,18.2379,18.3348,128400.0
2005-10-31 10:25:00,32.18,32.19,32.14,32.15,88100.0,18.3348,18.3405,18.312,18.3177,88100.0
2005-10-31 10:30:00,32.16,32.16,32.0,32.0,80900.0,18.3234,18.3234,18.2323,18.2323,80900.0
2005-10-31 10:35:00,32.01,32.21,32.0,32.2,158000.0,18.2379,18.3519,18.2323,18.3462,158000.0
2005-10-31 10:40:00,32.2,32.2,32.07,32.07,39300.0,18.3462,18.3462,18.2721,18.2721,39300.0
2005-10-31 10:45:00,32.07,32.07,31.91,31.95,74700.0,18.2721,18.2721,18.181,18.2038,74700.0
2005-10-31 10:50:00,31.96,32.1,31.96,32.05,60000.0,18.2095,18.2892,18.2095,18.2607,60000.0
2005-10-31 10:55:00,32.06,32.09,32.06,32.07,20700.0,18.2664,18.2835,18.2664,18.2721,20700.0
2005-10-31 11:00:00,32.08,32.08,31.97,32.0,36200.0,18.2778,18.2778,18.2152,18.2323,36200.0
2005-10-31 11:05:00,32.01,32.06,32.0,32.06,76000.0,18.2379,18.2664,18.2323,18.2664,76000.0
2005-10-31 11:10:00,32.06,32.11,32.06,32.11,38000.0,18.2664,18.2949,18.2664,18.2949,38000.0
2005-10-31 11:15:00,32.11,32.12,32.0,32.02,31800.0,18.2949,18.3006,18.2323,18.2436,31800.0
2005-10-31 11:20:00,32.02,32.13,32.02,32.11,51400.0,18.2436,18.3063,18.2436,18.2949,51400.0
2005-10-31 11:25:00,32.1,32.11,32.08,32.08,32700.0,18.2892,18.2949,18.2778,18.2778,32700.0
2005-10-31 11:30:00,32.09,32.13,32.09,32.13,21400.0,18.2835,18.3063,18.2835,18.3063,21400.0
2005-10-31 11:35:00,32.13,32.13,32.11,32.11,28000.0,18.3063,18.3063,18.2949,18.2949,28000.0
2005-10-31 11:40:00,32.11,32.16,32.05,32.05,52600.0,18.2949,18.3234,18.2607,18.2607,52600.0
2005-10-31 11:45:00,32.05,32.13,32.05,32.12,63500.0,18.2607,18.3063,18.2607,18.3006,63500.0
2005-10-31 11:50:00,32.13,32.18,32.12,32.13,15600.0,18.3063,18.3348,18.3006,18.3063,15600.0
2005-10-31 11:55:00,32.12,32.13,32.03,32.03,9100.0,18.3006,18.3063,18.2493,18.2493,9100.0
2005-10-31 12:00:00,32.02,32.02,31.97,31.98,25600.0,18.2436,18.2436,18.2152,18.2209,25600.0
2005-10-31 12:05:00,31.98,32.03,31.96,32.03,26700.0,18.2209,18.2493,18.2095,18.2493,26700.0
2005-10-31 12:10:00,32.03,32.04,32.02,32.04,19100.0,18.2493,18.255,18.2436,18.255,19100.0
2005-10-31 12:15:00,32.02,32.03,31.91,31.94,55300.0,18.2436,18.2493,18.181,18.1981,55300.0
2005-10-31 12:20:00,31.94,31.99,31.94,31.98,18800.0,18.1981,18.2266,18.1981,18.2209,18800.0
2005-10-31 12:25:00,31.99,31.99,31.97,31.97,5800.0,18.2266,18.2266,18.2152,18.2152,5800.0
2005-10-31 12:30:00,31.98,32.0,31.98,31.99,48500.0,18.2209,18.2323,18.2209,18.2266,48500.0
2005-10-31 12:35:00,31.99,32.0,31.99,32.0,9500.0,18.2266,18.2323,18.2266,18.2323,9500.0
2005-10-31 12:40:00,32.0,32.05,31.98,32.02,67100.0,18.2323,18.2607,18.2209,18.2436,67100.0
2005-10-31 12:45:00,32.02,32.02,31.92,31.96,44000.0,18.2436,18.2436,18.1867,18.2095,44000.0
2005-10-31 12:50:00,31.97,32.0,31.94,32.0,13800.0,18.2152,18.2323,18.1981,18.2323,13800.0
2005-10-31 12:55:00,32.0,32.02,31.98,32.01,32100.0,18.2323,18.2436,18.2209,18.2379,32100.0
2005-10-31 13:00:00,32.02,32.04,32.0,32.02,20300.0,18.2436,18.255,18.2323,18.2436,20300.0
2005-10-31 13:05:00,32.01,32.04,32.0,32.03,22800.0,18.2379,18.255,18.2323,18.2493,22800.0
2005-10-31 13:10:00,32.03,32.05,32.02,32.03,13300.0,18.2493,18.2607,18.2436,18.2493,13300.0
2005-10-31 13:15:00,32.04,32.05,32.02,32.02,8800.0,18.255,18.2607,18.2436,18.2436,8800.0
2005-10-31 13:20:00,32.02,32.04,32.02,32.04,11600.0,18.2436,18.255,18.2436,18.255,11600.0
2005-10-31 13:25:00,32.03,32.04,32.0,32.01,14200.0,18.2493,18.255,18.2323,18.2379,14200.0
2005-10-31 13:30:00,32.0,32.04,32.0,32.01,26700.0,18.2323,18.255,18.2323,18.2379,26700.0
2005-10-31 13:35:00,32.01,32.02,31.97,31.98,5800.0,18.2379,18.2436,18.2152,18.2209,5800.0
2005-10-31 13:40:00,31.99,32.0,31.98,31.99,8000.0,18.2266,18.2323,18.2209,18.2266,8000.0
2005-10-31 13:45:00,31.99,32.0,31.96,32.0,18900.0,18.2266,18.2323,18.2095,18.2323,18900.0
2005-10-31 13:50:00,32.0,32.06,31.99,32.05,26200.0,18.2323,18.2664,18.2266,18.2607,26200.0
2005-10-31 13:55:00,32.04,32.11,32.04,32.07,34500.0,18.255,18.2949,18.255,18.2721,34500.0
2005-10-31 14:00:00,32.08,32.13,32.07,32.1,15600.0,18.2778,18.3063,18.2721,18.2892,15600.0
2005-10-31 14:05:00,32.09,32.17,32.08,32.14,23500.0,18.2835,18.3291,18.2778,18.312,23500.0
2005-10-31 14:10:00,32.14,32.16,32.09,32.11,19700.0,18.312,18.3234,18.2835,18.2949,19700.0
2005-10-31 14:15:00,32.11,32.14,32.07,32.07,26200.0,18.2949,18.312,18.2721,18.2721,26200.0
2005-10-31 14:20:00,32.09,32.11,32.04,32.1,20900.0,18.2835,18.2949,18.255,18.2892,20900.0
2005-10-31 14:25:00,32.1,32.11,32.09,32.1,18100.0,18.2892,18.2949,18.2835,18.2892,18100.0
2005-10-31 14:30:00,32.1,32.1,32.05,32.05,64500.0,18.2892,18.2892,18.2607,18.2607,64500.0
2005-10-31 14:35:00,32.05,32.08,32.05,32.05,22400.0,18.2607,18.2778,18.2607,18.2607,22400.0
2005-10-31 14:40:00,32.06,32.08,32.05,32.07,24900.0,18.2664,18.2778,18.2607,18.2721,24900.0
2005-10-31 14:45:00,32.06,32.06,32.02,32.02,27100.0,18.2664,18.2664,18.2436,18.2436,27100.0
2005-10-31 14:50:00,32.02,32.11,32.02,32.1,21500.0,18.2436,18.2949,18.2436,18.2892,21500.0
2005-10-31 14:55:00,32.1,32.12,32.09,32.11,25000.0,18.2892,18.3006,18.2835,18.2949,25000.0
2005-10-31 15:00:00,32.11,32.13,32.09,32.09,26600.0,18.2949,18.3063,18.2835,18.2835,26600.0
2005-10-31 15:05:00,32.09,32.12,32.09,32.12,18300.0,18.2835,18.3006,18.2835,18.3006,18300.0
2005-10-31 15:10:00,32.13,32.13,32.05,32.05,62800.0,18.3063,18.3063,18.2607,18.2607,62800.0
2005-10-31 15:15:00,32.07,32.1,32.05,32.1,24900.0,18.2721,18.2892,18.2607,18.2892,24900.0
2005-10-31 15:20:00,32.09,32.13,32.08,32.09,42200.0,18.2835,18.3063,18.2778,18.2835,42200.0
2005-10-31 15:25:00,32.09,32.1,32.06,32.09,70500.0,18.2835,18.2892,18.2664,18.2835,70500.0
2005-10-31 15:30:00,32.09,32.09,32.0,32.03,120900.0,18.2835,18.2835,18.2323,18.2493,120900.0
2005-10-31 15:35:00,32.03,32.17,32.03,32.06,32500.0,18.2493,18.3291,18.2493,18.2664,32500.0
2005-10-31 15:40:00,32.06,32.06,31.95,31.99,57700.0,18.2664,18.2664,18.2038,18.2266,57700.0
2005-10-31 15:45:00,31.99,31.99,31.95,31.96,38900.0,18.2266,18.2266,18.2038,18.2095,38900.0
2005-10-31 15:50:00,31.96,32.0,31.95,31.96,90200.0,18.2095,18.2323,18.2038,18.2095,90200.0
2005-10-31 15:55:00,31.95,31.96,31.88,31.88,92300.0,18.2038,18.2095,18.1639,18.1639,92300.0
2005-11-01 09:30:00,31.7,31.9,31.7,31.9,164400.0,18.0613,18.1753,18.0613,18.1753,164400.0
2005-11-01 09:35:00,31.89,31.89,31.82,31.85,32400.0,18.1696,18.1696,18.1297,18.1468,32400.0
2005-11-01 09:40:00,31.85,31.86,31.78,31.78,27200.0,18.1468,18.1525,18.1069,18.1069,27200.0
2005-11-01 09:45:00,31.78,31.83,31.72,31.72,31100.0,18.1069,18.1354,18.0727,18.0727,31100.0
2005-11-01 09:50:00,31.71,31.71,31.55,31.58,69500.0,18.067,18.067,17.9759,17.993,69500.0
2005-11-01 09:55:00,31.58,31.69,31.55,31.66,41100.0,17.993,18.0556,17.9759,18.0385,41100.0
2005-11-01 10:00:00,31.66,31.66,31.55,31.56,28900.0,18.0385,18.0385,17.9759,17.9816,28900.0
2005-11-01 10:05:00,31.55,31.61,31.55,31.6,62400.0,17.9759,18.01,17.9759,18.0043,62400.0
2005-11-01 10:10:00,31.59,31.59,31.53,31.53,28800.0,17.9987,17.9987,17.9645,17.9645,28800.0
2005-11-01 10:15:00,31.53,31.63,31.53,31.6,34400.0,17.9645,18.0214,17.9645,18.0043,34400.0
2005-11-01 10:20:00,31.6,31.66,31.59,31.62,33100.0,18.0043,18.0385,17.9987,18.0157,33100.0
2005-11-01 10:25:00,31.62,31.69,31.62,31.68,24400.0,18.0157,18.0556,18.0157,18.0499,24400.0
2005-11-01 10:30:00,31.69,31.75,31.69,31.74,40300.0,18.0556,18.0898,18.0556,18.0841,40300.0
2005-11-01 10:35:00,31.74,31.75,31.71,31.71,15600.0,18.0841,18.0898,18.067,18.067,15600.0
2005-11-01 10:40:00,31.71,31.74,31.7,31.71,25200.0,18.067,18.0841,18.0613,18.067,25200.0
2005-11-01 10:45:00,31.71,31.71,31.63,31.64,19500.0,18.067,18.067,18.0214,18.0271,19500.0
2005-11-01 10:50:00,31.64,31.65,31.59,31.61,35500.0,18.0271,18.0328,17.9987,18.01,35500.0
2005-11-01 10:55:00,31.6,31.61,31.58,31.58,24100.0,18.0043,18.01,17.993,17.993,24100.0
2005-11-01 11:00:00,31.59,31.62,31.54,31.54,29200.0,17.9987,18.0157,17.9702,17.9702,29200.0
2005-11-01 11:05:00,31.54,31.54,31.49,31.5,77600.0,17.9702,17.9702,17.9417,17.9474,77600.0
2005-11-01 11:10:00,31.49,31.52,31.47,31.51,26700.0,17.9417,17.9588,17.9303,17.9531,26700.0
2005-11-01 11:15:00,31.51,31.51,31.49,31.49,37300.0,17.9531,17.9531,17.9417,17.9417,37300.0
2005-11-01 11:20:00,31.5,31.5,31.44,31.46,18500.0,17.9474,17.9474,17.9132,17.9246,18500.0
2005-11-01 11:25:00,31.46,31.48,31.43,31.44,21400.0,17.9246,17.936,17.9075,17.9132,21400.0
2005-11-01 11:30:00,31.43,31.43,31.36,31.37,47100.0,17.9075,17.9075,17.8676,17.8733,47100.0
2005-11-01 11:35:00,31.37,31.39,31.34,31.35,40700.0,17.8733,17.8847,17.8562,17.8619,40700.0
2005-11-01 11:40:00,31.35,31.35,31.25,31.34,90000.0,17.8619,17.8619,17.8049,17.8562,90000.0
2005-11-01 11:45:00,31.35,31.4,31.34,31.4,62900.0,17.8619,17.8904,17.8562,17.8904,62900.0
2005-11-01 11:50:00,31.4,31.4,31.38,31.39,25300.0,17.8904,17.8904,17.879,17.8847,25300.0
2005-11-01 11:55:00,31.39,31.39,31.3,31.3,61700.0,17.8847,17.8847,17.8334,17.8334,61700.0
2005-11-01 12:00:00,31.25,31.29,31.14,31.19,133700.0,17.8049,17.8277,17.7423,17.7707,133700.0
2005-11-01 12:05:00,31.17,31.22,31.17,31.2,46700.0,17.7594,17.7878,17.7594,17.7764,46700.0
2005-11-01 12:10:00,31.19,31.21,31.16,31.21,26400.0,17.7707,17.7821,17.7537,17.7821,26400.0
2005-11-01 12:15:00,31.2,31.24,31.19,31.22,33400.0,17.7764,17.7992,17.7707,17.7878,33400.0
2005-11-01 12:20:00,31.21,31.26,31.21,31.26,23700.0,17.7821,17.8106,17.7821,17.8106,23700.0
2005-11-01 12:25:00,31.26,31.3,31.26,31.28,21900.0,17.8106,17.8334,17.8106,17.822,21900.0
2005-11-01 12:30:00,31.28,31.31,31.24,31.26,30300.0,17.822,17.8391,17.7992,17.8106,30300.0
2005-11-01 12:35:00,31.25,31.26,31.21,31.22,18100.0,17.8049,17.8106,17.7821,17.7878,18100.0
2005-11-01 12:40:00,31.22,31.23,31.2,31.21,35000.0,17.7878,17.7935,17.7764,17.7821,35000.0
2005-11-01 12:45:00,31.21,31.21,31.18,31.2,41800.0,17.7821,17.7821,17.765,17.7764,41800.0
2005-11-01 12:50:00,31.2,31.2,31.16,31.19,60800.0,17.7764,17.7764,17.7537,17.7707,60800.0
2005-11-01 12:55:00,31.2,31.21,31.18,31.2,55600.0,17.7764,17.7821,17.765,17.7764,55600.0
2005-11-01 13:00:00,31.2,31.21,31.16,31.17,21000.0,17.7764,17.7821,17.7537,17.7594,21000.0
2005-11-01 13:05:00,31.16,31.17,31.14,31.15,25400.0,17.7537,17.7594,17.7423,17.748,25400.0
2005-11-01 13:10:00,31.15,31.18,31.14,31.15,16800.0,17.748,17.765,17.7423,17.748,16800.0
2005-11-01 13:15:00,31.15,31.16,31.13,31.15,14300.0,17.748,17.7537,17.7366,17.748,14300.0
2005-11-01 13:20:00,31.15,31.15,31.11,31.12,20200.0,17.748,17.748,17.7252,17.7309,20200.0
2005-11-01 13:25:00,31.13,31.13,31.05,31.06,27100.0,17.7366,17.7366,17.691,17.6967,27100.0
2005-11-01 13:30:00,31.06,31.06,30.95,30.96,88600.0,17.6967,17.6967,17.634,17.6397,88600.0
2005-11-01 13:35:00,30.96,31.0,30.95,30.98,40900.0,17.6397,17.6625,17.634,17.6511,40900.0
2005-11-01 13:40:00,30.97,31.0,30.96,30.97,33200.0,17.6454,17.6625,17.6397,17.6454,33200.0
2005-11-01 13:45:00,30.98,30.99,30.95,30.98,24600.0,17.6511,17.6568,17.634,17.6511,24600.0
2005-11-01 13:50:00,30.99,30.99,30.95,30.96,26400.0,17.6568,17.6568,17.634,17.6397,26400.0
2005-11-01 13:55:00,30.95,30.97,30.93,30.93,32300.0,17.634,17.6454,17.6226,17.6226,32300.0
2005-11-01 14:00:00,30.93,30.94,30.92,30.92,33400.0,17.6226,17.6283,17.6169,17.6169,33400.0
2005-11-01 14:05:00,30.91,30.94,30.9,30.9,22300.0,17.6112,17.6283,17.6055,17.6055,22300.0
2005-11-01 14:10:00,30.9,30.91,30.81,30.84,58500.0,17.6055,17.6112,17.5542,17.5713,58500.0
2005-11-01 14:15:00,30.83,30.94,30.82,30.93,44400.0,17.5656,17.6283,17.5599,17.6226,44400.0
2005-11-01 14:20:00,30.93,30.99,30.87,30.89,82500.0,17.6226,17.6568,17.5884,17.5998,82500.0
2005-11-01 14:25:00,30.9,30.92,30.85,30.88,49200.0,17.6055,17.6169,17.577,17.5941,49200.0
2005-11-01 14:30:00,30.87,30.91,30.87,30.89,56800.0,17.5884,17.6112,17.5884,17.5998,56800.0
2005-11-01 14:35:00,30.89,30.91,30.8,30.8,45800.0,17.5998,17.6112,17.5485,17.5485,45800.0
2005-11-01 14:40:00,30.8,30.88,30.79,30.81,44000.0,17.5485,17.5941,17.5428,17.5542,44000.0
2005-11-01 14:45:00,30.81,30.82,30.76,30.79,62100.0,17.5542,17.5599,17.5258,17.5428,62100.0
2005-11-01 14:50:00,30.8,30.8,30.74,30.75,44500.0,17.5485,17.5485,17.5144,17.5201,44500.0
2005-11-01 14:55:00,30.75,30.78,30.74,30.77,73900.0,17.5201,17.5371,17.5144,17.5314,73900.0
2005-11-01 15:00:00,30.77,30.79,30.74,30.74,83800.0,17.5314,17.5428,17.5144,17.5144,83800.0
2005-11-01 15:05:00,30.74,30.75,30.67,30.67,92500.0,17.5144,17.5201,17.4745,17.4745,92500.0
2005-11-01 15:10:00,30.67,30.73,30.66,30.71,43100.0,17.4745,17.5087,17.4688,17.4973,43100.0
2005-11-01 15:15:00,30.71,30.75,30.67,30.69,59300.0,17.4973,17.5201,17.4745,17.4859,59300.0
2005-11-01 15:20:00,30.69,30.72,30.69,30.7,51800.0,17.4859,17.503,17.4859,17.4916,51800.0
2005-11-01 15:25:00,30.7,30.71,30.67,30.7,47400.0,17.4916,17.4973,17.4745,17.4916,47400.0
2005-11-01 15:30:00,30.71,30.73,30.68,30.7,68400.0,17.4973,17.5087,17.4802,17.4916,68400.0
2005-11-01 15:35:00,30.69,30.71,30.67,30.7,99500.0,17.4859,17.4973,17.4745,17.4916,99500.0
2005-11-01 15:40:00,30.69,30.7,30.63,30.66,107700.0,17.4859,17.4916,17.4517,17.4688,107700.0
2005-11-01 15:45:00,30.66,30.66,30.63,30.63,59900.0,17.4688,17.4688,17.4517,17.4517,59900.0
2005-11-01 15:50:00,30.63,30.65,30.59,30.6,171600.0,17.4517,17.4631,17.4289,17.4346,171600.0
2005-11-01 15:55:00,30.6,30.61,30.58,30.59,108000.0,17.4346,17.4403,17.4232,17.4289,108000.0
2005-11-02 09:30:00,30.48,30.54,30.4,30.4,104700.0,17.3662,17.4004,17.3206,17.3206,104700.0
2005-11-02 09:35:00,30.4,30.5,30.4,30.49,13900.0,17.3206,17.3776,17.3206,17.3719,13900.0
2005-11-02 09:40:00,30.49,30.5,30.4,30.41,60100.0,17.3719,17.3776,17.3206,17.3263,60100.0
2005-11-02 09:45:00,30.41,30.43,30.4,30.43,35200.0,17.3263,17.3377,17.3206,17.3377,35200.0
2005-11-02 09:50:00,30.43,30.5,30.4,30.48,26700.0,17.3377,17.3776,17.3206,17.3662,26700.0
2005-11-02 09:55:00,30.5,30.7,30.49,30.7,86200.0,17.3776,17.4916,17.3719,17.4916,86200.0
2005-11-02 10:00:00,30.69,30.7,30.56,30.57,47600.0,17.4859,17.4916,17.4118,17.4175,47600.0
2005-11-02 10:05:00,30.55,30.55,30.49,30.49,28400.0,17.4061,17.4061,17.3719,17.3719,28400.0
2005-11-02 10:10:00,30.49,30.49,30.41,30.43,26400.0,17.3719,17.3719,17.3263,17.3377,26400.0
2005-11-02 10:15:00,30.45,30.46,30.42,30.45,28100.0,17.3491,17.3548,17.332,17.3491,28100.0
2005-11-02 10:20:00,30.45,30.48,30.45,30.48,26900.0,17.3491,17.3662,17.3491,17.3662,26900.0
2005-11-02 10:25:00,30.47,30.56,30.45,30.55,29500.0,17.3605,17.4118,17.3491,17.4061,29500.0
2005-11-02 10:30:00,30.56,30.63,30.55,30.6,50800.0,17.4118,17.4517,17.4061,17.4346,50800.0
2005-11-02 10:35:00,30.6,30.61,30.58,30.6,31800.0,17.4346,17.4403,17.4232,17.4346,31800.0
2005-11-02 10:40:00,30.6,30.6,30.56,30.59,41900.0,17.4346,17.4346,17.4118,17.4289,41900.0
2005-11-02 10:45:00,30.59,30.6,30.51,30.51,23600.0,17.4289,17.4346,17.3833,17.3833,23600.0
2005-11-02 10:50:00,30.5,30.51,30.46,30.51,26200.0,17.3776,17.3833,17.3548,17.3833,26200.0
2005-11-02 10:55:00,30.51,30.52,30.5,30.5,22300.0,17.3833,17.389,17.3776,17.3776,22300.0
2005-11-02 11:00:00,30.51,30.57,30.51,30.55,19400.0,17.3833,17.4175,17.3833,17.4061,19400.0
2005-11-02 11:05:00,30.56,30.56,30.55,30.55,21700.0,17.4118,17.4118,17.4061,17.4061,21700.0
2005-11-02 11:10:00,30.55,30.55,30.5,30.51,30800.0,17.4061,17.4061,17.3776,17.3833,30800.0
2005-11-02 11:15:00,30.51,30.57,30.51,30.56,26700.0,17.3833,17.4175,17.3833,17.4118,26700.0
2005-11-02 11:20:00,30.56,30.58,30.56,30.58,14200.0,17.4118,17.4232,17.4118,17.4232,14200.0
2005-11-02 11:25:00,30.57,30.6,30.54,30.59,18300.0,17.4175,17.4346,17.4004,17.4289,18300.0
2005-11-02 11:30:00,30.59,30.59,30.55,30.56,11500.0,17.4289,17.4289,17.4061,17.4118,11500.0
2005-11-02 11:35:00,30.56,30.6,30.54,30.58,24500.0,17.4118,17.4346,17.4004,17.4232,24500.0
2005-11-02 11:40:00,30.57,30.59,30.56,30.57,11000.0,17.4175,17.4289,17.4118,17.4175,11000.0
2005-11-02 11:45:00,30.57,30.61,30.54,30.61,31100.0,17.4175,17.4403,17.4004,17.4403,31100.0
2005-11-02 11:50:00,30.61,30.62,30.58,30.6,61200.0,17.4403,17.446,17.4232,17.4346,61200.0
2005-11-02 11:55:00,30.6,30.68,30.6,30.64,60000.0,17.4346,17.4802,17.4346,17.4574,60000.0
2005-11-02 12:00:00,30.64,30.66,30.59,30.6,55600.0,17.4574,17.4688,17.4289,17.4346,55600.0
2005-11-02 12:05:00,30.6,30.6,30.57,30.58,11600.0,17.4346,17.4346,17.4175,17.4232,11600.0
2005-11-02 12:10:00,30.58,30.6,30.58,30.6,14400.0,17.4232,17.4346,17.4232,17.4346,14400.0
2005-11-02 12:15:00,30.59,30.6,30.58,30.58,21500.0,17.4289,17.4346,17.4232,17.4232,21500.0
2005-11-02 12:20:00,30.58,30.6,30.57,30.58,16200.0,17.4232,17.4346,17.4175,17.4232,16200.0
2005-11-02 12:25:00,30.59,30.6,30.58,30.58,26300.0,17.4289,17.4346,17.4232,17.4232,26300.0
2005-11-02 12:30:00,30.58,30.6,30.57,30.58,18300.0,17.4232,17.4346,17.4175,17.4232,18300.0
2005-11-02 12:35:00,30.57,30.6,30.57,30.59,19100.0,17.4175,17.4346,17.4175,17.4289,19100.0
2005-11-02 12:40:00,30.59,30.59,30.58,30.59,7900.0,17.4289,17.4289,17.4232,17.4289,7900.0
2005-11-02 12:45:00,30.59,30.61,30.56,30.59,22200.0,17.4289,17.4403,17.4118,17.4289,22200.0
2005-11-02 12:50:00,30.6,30.64,30.59,30.61,42000.0,17.4346,17.4574,17.4289,17.4403,42000.0
2005-11-02 12:55:00,30.63,30.65,30.6,30.61,12200.0,17.4517,17.4631,17.4346,17.4403,12200.0
2005-11-02 13:00:00,30.61,30.61,30.58,30.59,24500.0,17.4403,17.4403,17.4232,17.4289,24500.0
2005-11-02 13:05:00,30.59,30.6,30.54,30.56,28200.0,17.4289,17.4346,17.4004,17.4118,28200.0
2005-11-02 13:10:00,30.57,30.63,30.57,30.62,25900.0,17.4175,17.4517,17.4175,17.446,25900.0
2005-11-02 13:15:00,30.61,30.61,30.59,30.6,11000.0,17.4403,17.4403,17.4289,17.4346,11000.0
2005-11-02 13:20:00,30.6,30.61,30.59,30.59,24000.0,17.4346,17.4403,17.4289,17.4289,24000.0
2005-11-02 13:25:00,30.6,30.63,30.59,30.63,10500.0,17.4346,17.4517,17.4289,17.4517,10500.0
2005-11-02 13:30:00,30.62,30.62,30.59,30.6,7300.0,17.446,17.446,17.4289,17.4346,7300.0
2005-11-02 13:35:00,30.61,30.63,30.6,30.63,16000.0,17.4403,17.4517,17.4346,17.4517,16000.0
2005-11-02 13:40:00,30.62,30.67,30.62,30.65,14800.0,17.446,17.4745,17.446,17.4631,14800.0
2005-11-02 13:45:00,30.66,30.66,30.6,30.6,22100.0,17.4688,17.4688,17.4346,17.4346,22100.0
2005-11-02 13:50:00,30.61,30.66,30.6,30.65,14100.0,17.4403,17.4688,17.4346,17.4631,14100.0
2005-11-02 13:55:00,30.65,30.67,30.65,30.66,20500.0,17.4631,17.4745,17.4631,17.4688,20500.0
2005-11-02 14:00:00,30.66,30.71,30.64,30.71,30400.0,17.4688,17.4973,17.4574,17.4973,30400.0
2005-11-02 14:05:00,30.68,30.68,30.64,30.65,33300.0,17.4802,17.4802,17.4574,17.4631,33300.0
2005-11-02 14:10:00,30.64,30.64,30.58,30.6,17600.0,17.4574,17.4574,17.4232,17.4346,17600.0
2005-11-02 14:15:00,30.6,30.62,30.57,30.57,17800.0,17.4346,17.446,17.4175,17.4175,17800.0
2005-11-02 14:20:00,30.55,30.59,30.55,30.56,17300.0,17.4061,17.4289,17.4061,17.4118,17300.0
2005-11-02 14:25:00,30.56,30.58,30.55,30.55,11500.0,17.4118,17.4232,17.4061,17.4061,11500.0
2005-11-02 14:30:00,30.57,30.61,30.57,30.61,15800.0,17.4175,17.4403,17.4175,17.4403,15800.0
2005-11-02 14:35:00,30.62,30.62,30.57,30.57,12700.0,17.446,17.446,17.4175,17.4175,12700.0
2005-11-02 14:40:00,30.56,30.57,30.55,30.55,16100.0,17.4118,17.4175,17.4061,17.4061,16100.0
2005-11-02 14:45:00,30.55,30.57,30.55,30.57,13500.0,17.4061,17.4175,17.4061,17.4175,13500.0
2005-11-02 14:50:00,30.56,30.57,30.51,30.52,18700.0,17.4118,17.4175,17.3833,17.389,18700.0
2005-11-02 14:55:00,30.52,30.52,30.5,30.52,56700.0,17.389,17.389,17.3776,17.389,56700.0
2005-11-02 15:00:00,30.52,30.56,30.51,30.55,10300.0,17.389,17.4118,17.3833,17.4061,10300.0
2005-11-02 15:05:00,30.56,30.56,30.52,30.53,20100.0,17.4118,17.4118,17.389,17.3947,20100.0
2005-11-02 15:10:00,30.53,30.57,30.49,30.53,25900.0,17.3947,17.4175,17.3719,17.3947,25900.0
2005-11-02 15:15:00,30.54,30.54,30.48,30.5,22000.0,17.4004,17.4004,17.3662,17.3776,22000.0
2005-11-02 15:20:00,30.5,30.54,30.49,30.52,34200.0,17.3776,17.4004,17.3719,17.389,34200.0
2005-11-02 15:25:00,30.5,30.5,30.48,30.5,30600.0,17.3776,17.3776,17.3662,17.3776,30600.0
2005-11-02 15:30:00,30.49,30.54,30.47,30.51,23900.0,17.3719,17.4004,17.3605,17.3833,23900.0
2005-11-02 15:35:00,30.51,30.51,30.48,30.48,26800.0,17.3833,17.3833,17.3662,17.3662,26800.0
2005-11-02 15:40:00,30.48,30.51,30.48,30.5,28300.0,17.3662,17.3833,17.3662,17.3776,28300.0
2005-11-02 15:45:00,30.51,30.55,30.5,30.55,43800.0,17.3833,17.4061,17.3776,17.4061,43800.0
2005-11-02 15:50:00,30.55,30.55,30.51,30.52,41800.0,17.4061,17.4061,17.3833,17.389,41800.0
2005-11-02 15:55:00,30.52,30.57,30.52,30.57,49600.0,17.389,17.4175,17.389,17.4175,49600.0
2005-11-03 09:30:00,30.45,30.5,30.39,30.42,73300.0,17.3491,17.3776,17.3149,17.332,73300.0
2005-11-03 09:35:00,30.4,30.4,30.3,30.31,29600.0,17.3206,17.3206,17.2637,17.2694,29600.0
2005-11-03 09:40:00,30.35,30.35,30.18,30.18,76700.0,17.2922,17.2922,17.1953,17.1953,76700.0
2005-11-03 09:45:00,30.18,30.27,30.11,30.27,39800.0,17.1953,17.2466,17.1554,17.2466,39800.0
2005-11-03 09:50:00,30.24,30.3,30.24,30.26,29500.0,17.2295,17.2637,17.2295,17.2409,29500.0
2005-11-03 09:55:00,30.26,30.28,30.14,30.14,48400.0,17.2409,17.2523,17.1725,17.1725,48400.0
2005-11-03 10:00:00,30.14,30.25,30.13,30.23,53000.0,17.1725,17.2352,17.1668,17.2238,53000.0
2005-11-03 10:05:00,30.23,30.3,30.22,30.27,47000.0,17.2238,17.2637,17.2181,17.2466,47000.0
2005-11-03 10:10:00,30.27,30.3,30.25,30.28,16100.0,17.2466,17.2637,17.2352,17.2523,16100.0
2005-11-03 10:15:00,30.3,30.38,30.29,30.36,42600.0,17.2637,17.3092,17.258,17.2978,42600.0
2005-11-03 10:20:00,30.37,30.45,30.35,30.45,24500.0,17.3035,17.3491,17.2922,17.3491,24500.0
2005-11-03 10:25:00,30.44,30.45,30.37,30.38,283700.0,17.3434,17.3491,17.3035,17.3092,283700.0
2005-11-03 10:30:00,30.39,30.42,30.33,30.41,26200.0,17.3149,17.332,17.2808,17.3263,26200.0
2005-11-03 10:35:00,30.42,30.5,30.41,30.49,38500.0,17.332,17.3776,17.3263,17.3719,38500.0
2005-11-03 10:40:00,30.48,30.51,30.48,30.5,54400.0,17.3662,17.3833,17.3662,17.3776,54400.0
2005-11-03 10:45:00,30.5,30.53,30.43,30.44,321400.0,17.3776,17.3947,17.3377,17.3434,321400.0
2005-11-03 10:50:00,30.45,30.47,30.4,30.4,22400.0,17.3491,17.3605,17.3206,17.3206,22400.0
2005-11-03 10:55:00,30.4,30.41,30.36,30.41,49700.0,17.3206,17.3263,17.2978,17.3263,49700.0
2005-11-03 11:00:00,30.4,30.45,30.4,30.42,17600.0,17.3206,17.3491,17.3206,17.332,17600.0
2005-11-03 11:05:00,30.42,30.42,30.4,30.41,208100.0,17.332,17.332,17.3206,17.3263,208100.0
2005-11-03 11:10:00,30.4,30.45,30.4,30.44,57500.0,17.3206,17.3491,17.3206,17.3434,57500.0
2005-11-03 11:15:00,30.43,30.43,30.38,30.38,44000.0,17.3377,17.3377,17.3092,17.3092,44000.0
2005-11-03 11:20:00,30.38,30.4,30.33,30.33,41000.0,17.3092,17.3206,17.2808,17.2808,41000.0
2005-11-03 11:25:00,30.33,30.38,30.32,30.37,29400.0,17.2808,17.3092,17.2751,17.3035,29400.0
2005-11-03 11:30:00,30.38,30.4,30.38,30.4,35800.0,17.3092,17.3206,17.3092,17.3206,35800.0
2005-11-03 11:35:00,30.4,30.42,30.39,30.41,26200.0,17.3206,17.332,17.3149,17.3263,26200.0
2005-11-03 11:40:00,30.41,30.42,30.34,30.36,17100.0,17.3263,17.332,17.2865,17.2978,17100.0
2005-11-03 11:45:00,30.36,30.37,30.33,30.35,18900.0,17.2978,17.3035,17.2808,17.2922,18900.0
2005-11-03 11:50:00,30.35,30.41,30.33,30.41,31500.0,17.2922,17.3263,17.2808,17.3263,31500.0
2005-11-03 11:55:00,30.41,30.42,30.4,30.41,11300.0,17.3263,17.332,17.3206,17.3263,11300.0
2005-11-03 12:00:00,30.4,30.43,30.4,30.41,20100.0,17.3206,17.3377,17.3206,17.3263,20100.0
2005-11-03 12:05:00,30.42,30.45,30.42,30.42,30100.0,17.332,17.3491,17.332,17.332,30100.0
2005-11-03 12:10:00,30.43,30.45,30.4,30.4,42900.0,17.3377,17.3491,17.3206,17.3206,42900.0
2005-11-03 12:15:00,30.4,30.41,30.26,30.31,81600.0,17.3206,17.3263,17.2409,17.2694,81600.0
2005-11-03 12:20:00,30.3,30.32,30.28,30.28,26200.0,17.2637,17.2751,17.2523,17.2523,26200.0
2005-11-03 12:25:00,30.29,30.34,30.28,30.33,74200.0,17.258,17.2865,17.2523,17.2808,74200.0
2005-11-03 12:30:00,30.32,30.33,30.29,30.33,47100.0,17.2751,17.2808,17.258,17.2808,47100.0
2005-11-03 12:35:00,30.34,30.35,30.29,30.29,42700.0,17.2865,17.2922,17.258,17.258,42700.0
2005-11-03 12:40:00,30.29,30.3,30.26,30.27,41400.0,17.258,17.2637,17.2409,17.2466,41400.0
2005-11-03 12:45:00,30.28,30.3,30.27,30.3,27000.0,17.2523,17.2637,17.2466,17.2637,27000.0
2005-11-03 12:50:00,30.29,30.3,30.27,30.3,17500.0,17.258,17.2637,17.2466,17.2637,17500.0
2005-11-03 12:55:00,30.3,30.3,30.27,30.27,27300.0,17.2637,17.2637,17.2466,17.2466,27300.0
2005-11-03 13:00:00,30.28,30.28,30.22,30.23,40300.0,17.2523,17.2523,17.2181,17.2238,40300.0
2005-11-03 13:05:00,30.23,30.23,30.19,30.2,30600.0,17.2238,17.2238,17.201,17.2067,30600.0
2005-11-03 13:10:00,30.19,30.23,30.19,30.22,25600.0,17.201,17.2238,17.201,17.2181,25600.0
2005-11-03 13:15:00,30.22,30.22,30.18,30.2,55400.0,17.2181,17.2181,17.1953,17.2067,55400.0
2005-11-03 13:20:00,30.2,30.2,30.18,30.19,48600.0,17.2067,17.2067,17.1953,17.201,48600.0
2005-11-03 13:25:00,30.19,30.2,30.19,30.2,80800.0,17.201,17.2067,17.201,17.2067,80800.0
2005-11-03 13:30:00,30.19,30.19,30.16,30.17,16800.0,17.201,17.201,17.1839,17.1896,16800.0
2005-11-03 13:35:00,30.17,30.17,30.1,30.1,35200.0,17.1896,17.1896,17.1497,17.1497,35200.0
2005-11-03 13:40:00,30.1,30.12,30.07,30.09,31200.0,17.1497,17.1611,17.1326,17.144,31200.0
2005-11-03 13:45:00,30.09,30.09,30.0,30.0,225400.0,17.144,17.144,17.0927,17.0927,225400.0
2005-11-03 13:50:00,30.01,30.05,29.99,30.05,65400.0,17.0984,17.1212,17.087,17.1212,65400.0
2005-11-03 13:55:00,30.05,30.05,30.0,30.02,119400.0,17.1212,17.1212,17.0927,17.1041,119400.0
2005-11-03 14:00:00,30.01,30.04,30.0,30.02,34400.0,17.0984,17.1155,17.0927,17.1041,34400.0
2005-11-03 14:05:00,30.04,30.05,30.01,30.02,35700.0,17.1155,17.1212,17.0984,17.1041,35700.0
2005-11-03 14:10:00,30.01,30.02,30.0,30.01,63700.0,17.0984,17.1041,17.0927,17.0984,63700.0
2005-11-03 14:15:00,30.01,30.02,30.0,30.01,37500.0,17.0984,17.1041,17.0927,17.0984,37500.0
2005-11-03 14:20:00,30.02,30.03,30.0,30.02,216100.0,17.1041,17.1098,17.0927,17.1041,216100.0
2005-11-03 14:25:00,30.02,30.02,29.99,30.0,71000.0,17.1041,17.1041,17.087,17.0927,71000.0
2005-11-03 14:30:00,30.01,30.05,30.01,30.04,23200.0,17.0984,17.1212,17.0984,17.1155,23200.0
2005-11-03 14:35:00,30.04,30.05,30.0,30.04,34600.0,17.1155,17.1212,17.0927,17.1155,34600.0
2005-11-03 14:40:00,30.04,30.05,30.02,30.03,201500.0,17.1155,17.1212,17.1041,17.1098,201500.0
2005-11-03 14:45:00,30.05,30.05,30.01,30.01,24500.0,17.1212,17.1212,17.0984,17.0984,24500.0
2005-11-03 14:50:00,30.01,30.02,30.0,30.01,21700.0,17.0984,17.1041,17.0927,17.0984,21700.0
2005-11-03 14:55:00,30.01,30.02,30.0,30.01,40400.0,17.0984,17.1041,17.0927,17.0984,40400.0
2005-11-03 15:00:00,30.01,30.05,30.0,30.04,40600.0,17.0984,17.1212,17.0927,17.1155,40600.0
2005-11-03 15:05:00,30.04,30.07,30.03,30.07,157100.0,17.1155,17.1326,17.1098,17.1326,157100.0
2005-11-03 15:10:00,30.07,30.14,30.07,30.12,95300.0,17.1326,17.1725,17.1326,17.1611,95300.0
2005-11-03 15:15:00,30.11,30.16,30.11,30.14,95400.0,17.1554,17.1839,17.1554,17.1725,95400.0
2005-11-03 15:20:00,30.14,30.35,30.14,30.35,131100.0,17.1725,17.2922,17.1725,17.2922,131100.0
2005-11-03 15:25:00,30.35,30.46,30.33,30.45,79800.0,17.2922,17.3548,17.2808,17.3491,79800.0
2005-11-03 15:30:00,30.45,30.45,30.37,30.39,52000.0,17.3491,17.3491,17.3035,17.3149,52000.0
2005-11-03 15:35:00,30.38,30.4,30.37,30.38,99200.0,17.3092,17.3206,17.3035,17.3092,99200.0
2005-11-03 15:40:00,30.39,30.41,30.37,30.39,134600.0,17.3149,17.3263,17.3035,17.3149,134600.0
2005-11-03 15:45:00,30.4,30.41,30.38,30.4,102100.0,17.3206,17.3263,17.3092,17.3206,102100.0
2005-11-03 15:50:00,30.39,30.4,30.36,30.39,49700.0,17.3149,17.3206,17.2978,17.3149,49700.0
2005-11-03 15:55:00,30.38,30.4,30.38,30.4,54300.0,17.3092,17.3206,17.3092,17.3206,54300.0
2005-11-04 09:30:00,30.34,30.35,30.33,30.35,103200.0,17.2865,17.2922,17.2808,17.2922,103200.0
2005-11-04 09:35:00,30.34,30.39,30.17,30.2,62600.0,17.2865,17.3149,17.1896,17.2067,62600.0
2005-11-04 09:40:00,30.2,30.25,30.19,30.23,28500.0,17.2067,17.2352,17.201,17.2238,28500.0
2005-11-04 09:45:00,30.22,30.29,30.2,30.26,144400.0,17.2181,17.258,17.2067,17.2409,144400.0
2005-11-04 09:50:00,30.26,30.27,30.17,30.17,57300.0,17.2409,17.2466,17.1896,17.1896,57300.0
2005-11-04 09:55:00,30.17,30.19,30.15,30.17,165200.0,17.1896,17.201,17.1782,17.1896,165200.0
2005-11-04 10:00:00,30.17,30.27,30.17,30.27,114800.0,17.1896,17.2466,17.1896,17.2466,114800.0
2005-11-04 10:05:00,30.28,30.35,30.2,30.2,58600.0,17.2523,17.2922,17.2067,17.2067,58600.0
2005-11-04 10:10:00,30.2,30.2,30.12,30.16,65000.0,17.2067,17.2067,17.1611,17.1839,65000.0
2005-11-04 10:15:00,30.16,30.17,30.11,30.12,34200.0,17.1839,17.1896,17.1554,17.1611,34200.0
2005-11-04 10:20:00,30.12,30.13,30.1,30.1,35000.0,17.1611,17.1668,17.1497,17.1497,35000.0
2005-11-04 10:25:00,30.1,30.2,30.09,30.17,39000.0,17.1497,17.2067,17.144,17.1896,39000.0
2005-11-04 10:30:00,30.16,30.17,30.14,30.15,18300.0,17.1839,17.1896,17.1725,17.1782,18300.0
2005-11-04 10:35:00,30.14,30.15,30.06,30.06,60300.0,17.1725,17.1782,17.1269,17.1269,60300.0
2005-11-04 10:40:00,30.06,30.08,30.04,30.06,27100.0,17.1269,17.1383,17.1155,17.1269,27100.0
2005-11-04 10:45:00,30.06,30.07,30.0,30.01,124500.0,17.1269,17.1326,17.0927,17.0984,124500.0
2005-11-04 10:50:00,30.03,30.08,30.01,30.05,29000.0,17.1098,17.1383,17.0984,17.1212,29000.0
2005-11-04 10:55:00,30.05,30.06,30.0,30.05,15400.0,17.1212,17.1269,17.0927,17.1212,15400.0
2005-11-04 11:00:00,30.04,30.09,30.04,30.08,28300.0,17.1155,17.144,17.1155,17.1383,28300.0
2005-11-04 11:05:00,30.09,30.11,30.08,30.08,38500.0,17.144,17.1554,17.1383,17.1383,38500.0
2005-11-04 11:10:00,30.08,30.11,30.07,30.08,25200.0,17.1383,17.1554,17.1326,17.1383,25200.0
2005-11-04 11:15:00,30.09,30.17,30.08,30.15,33500.0,17.144,17.1896,17.1383,17.1782,33500.0
2005-11-04 11:20:00,30.15,30.15,30.12,30.12,25300.0,17.1782,17.1782,17.1611,17.1611,25300.0
2005-11-04 11:25:00,30.12,30.13,30.08,30.1,51300.0,17.1611,17.1668,17.1383,17.1497,51300.0
2005-11-04 11:30:00,30.1,30.1,30.08,30.08,44000.0,17.1497,17.1497,17.1383,17.1383,44000.0
2005-11-04 11:35:00,30.09,30.1,30.05,30.09,34300.0,17.144,17.1497,17.1212,17.144,34300.0
2005-11-04 11:40:00,30.1,30.1,30.05,30.08,21800.0,17.1497,17.1497,17.1212,17.1383,21800.0
2005-11-04 11:45:00,30.07,30.1,30.06,30.08,29700.0,17.1326,17.1497,17.1269,17.1383,29700.0
2005-11-04 11:50:00,30.08,30.08,30.05,30.06,16000.0,17.1383,17.1383,17.1212,17.1269,16000.0
2005-11-04 11:55:00,30.06,30.1,30.05,30.09,22200.0,17.1269,17.1497,17.1212,17.144,22200.0
2005-11-04 12:00:00,30.09,30.1,30.07,30.08,16200.0,17.144,17.1497,17.1326,17.1383,16200.0
2005-11-04 12:05:00,30.08,30.08,30.05,30.06,20500.0,17.1383,17.1383,17.1212,17.1269,20500.0
2005-11-04 12:10:00,30.06,30.08,30.05,30.07,27600.0,17.1269,17.1383,17.1212,17.1326,27600.0
2005-11-04 12:15:00,30.07,30.08,30.05,30.05,15100.0,17.1326,17.1383,17.1212,17.1212,15100.0
2005-11-04 12:20:00,30.05,30.13,30.05,30.13,35900.0,17.1212,17.1668,17.1212,17.1668,35900.0
2005-11-04 12:25:00,30.12,30.13,30.11,30.11,62500.0,17.1611,17.1668,17.1554,17.1554,62500.0
2005-11-04 12:30:00,30.11,30.13,30.11,30.13,44200.0,17.1554,17.1668,17.1554,17.1668,44200.0
2005-11-04 12:35:00,30.13,30.13,30.11,30.11,12400.0,17.1668,17.1668,17.1554,17.1554,12400.0
2005-11-04 12:40:00,30.11,30.15,30.11,30.15,44000.0,17.1554,17.1782,17.1554,17.1782,44000.0
2005-11-04 12:45:00,30.14,30.15,30.08,30.11,25100.0,17.1725,17.1782,17.1383,17.1554,25100.0
2005-11-04 12:50:00,30.11,30.12,30.1,30.11,30100.0,17.1554,17.1611,17.1497,17.1554,30100.0
2005-11-04 12:55:00,30.11,30.13,30.1,30.13,11000.0,17.1554,17.1668,17.1497,17.1668,11000.0
2005-11-04 13:00:00,30.13,30.14,30.1,30.11,22100.0,17.1668,17.1725,17.1497,17.1554,22100.0
2005-11-04 13:05:00,30.1,30.12,30.08,30.09,11500.0,17.1497,17.1611,17.1383,17.144,11500.0
2005-11-04 13:10:00,30.1,30.1,30.06,30.08,15300.0,17.1497,17.1497,17.1269,17.1383,15300.0
2005-11-04 13:15:00,30.09,30.09,30.07,30.07,17300.0,17.144,17.144,17.1326,17.1326,17300.0
2005-11-04 13:20:00,30.07,30.09,30.06,30.09,16800.0,17.1326,17.144,17.1269,17.144,16800.0
2005-11-04 13:25:00,30.07,30.08,30.06,30.07,16300.0,17.1326,17.1383,17.1269,17.1326,16300.0
2005-11-04 13:30:00,30.07,30.08,30.06,30.07,33400.0,17.1326,17.1383,17.1269,17.1326,33400.0
2005-11-04 13:35:00,30.08,30.11,30.07,30.11,45300.0,17.1383,17.1554,17.1326,17.1554,45300.0
2005-11-04 13:40:00,30.1,30.11,30.05,30.05,23600.0,17.1497,17.1554,17.1212,17.1212,23600.0
2005-11-04 13:45:00,30.06,30.07,30.05,30.06,12800.0,17.1269,17.1326,17.1212,17.1269,12800.0
2005-11-04 13:50:00,30.06,30.1,30.05,30.05,47500.0,17.1269,17.1497,17.1212,17.1212,47500.0
2005-11-04 13:55:00,30.06,30.06,30.04,30.05,24400.0,17.1269,17.1269,17.1155,17.1212,24400.0
2005-11-04 14:00:00,30.04,30.08,30.02,30.05,60700.0,17.1155,17.1383,17.1041,17.1212,60700.0
2005-11-04 14:05:00,30.06,30.07,30.01,30.06,29000.0,17.1269,17.1326,17.0984,17.1269,29000.0
2005-11-04 14:10:00,30.05,30.05,30.01,30.03,32600.0,17.1212,17.1212,17.0984,17.1098,32600.0
2005-11-04 14:15:00,30.03,30.08,30.03,30.04,15800.0,17.1098,17.1383,17.1098,17.1155,15800.0
2005-11-04 14:20:00,30.04,30.13,30.03,30.13,29700.0,17.1155,17.1668,17.1098,17.1668,29700.0
2005-11-04 14:25:00,30.12,30.14,30.06,30.08,21500.0,17.1611,17.1725,17.1269,17.1383,21500.0
2005-11-04 14:30:00,30.08,30.09,30.01,30.03,23500.0,17.1383,17.144,17.0984,17.1098,23500.0
2005-11-04 14:35:00,30.03,30.05,30.01,30.02,18300.0,17.1098,17.1212,17.0984,17.1041,18300.0
2005-11-04 14:40:00,30.02,30.04,30.0,30.01,12000.0,17.1041,17.1155,17.0927,17.0984,12000.0
2005-11-04 14:45:00,30.0,30.02,30.0,30.0,11700.0,17.0927,17.1041,17.0927,17.0927,11700.0
2005-11-04 14:50:00,30.01,30.05,30.0,30.05,17500.0,17.0984,17.1212,17.0927,17.1212,17500.0
2005-11-04 14:55:00,30.04,30.05,30.03,30.04,35600.0,17.1155,17.1212,17.1098,17.1155,35600.0
2005-11-04 15:00:00,30.04,30.04,30.02,30.02,16800.0,17.1155,17.1155,17.1041,17.1041,16800.0
2005-11-04 15:05:00,30.03,30.04,30.01,30.02,18300.0,17.1098,17.1155,17.0984,17.1041,18300.0
2005-11-04 15:10:00,30.02,30.05,30.01,30.04,24300.0,17.1041,17.1212,17.0984,17.1155,24300.0
2005-11-04 15:15:00,30.05,30.05,30.01,30.01,25900.0,17.1212,17.1212,17.0984,17.0984,25900.0
2005-11-04 15:20:00,30.02,30.03,30.0,30.02,24800.0,17.1041,17.1098,17.0927,17.1041,24800.0
2005-11-04 15:25:00,30.02,30.02,30.0,30.01,61400.0,17.1041,17.1041,17.0927,17.0984,61400.0
2005-11-04 15:30:00,30.0,30.07,30.0,30.07,61300.0,17.0927,17.1326,17.0927,17.1326,61300.0
2005-11-04 15:35:00,30.07,30.07,30.01,30.02,31700.0,17.1326,17.1326,17.0984,17.1041,31700.0
2005-11-04 15:40:00,30.03,30.04,30.01,30.03,36700.0,17.1098,17.1155,17.0984,17.1098,36700.0
2005-11-04 15:45:00,30.02,30.03,29.99,30.0,121300.0,17.1041,17.1098,17.087,17.0927,121300.0
2005-11-04 15:50:00,30.01,30.05,29.99,30.03,41700.0,17.0984,17.1212,17.087,17.1098,41700.0
2005-11-04 15:55:00,30.03,30.05,29.99,30.03,61300.0,17.1098,17.1212,17.087,17.1098,61300.0
2005-11-07 09:30:00,30.18,30.19,30.15,30.17,346400.0,17.1953,17.201,17.1782,17.1896,346400.0
2005-11-07 09:35:00,30.15,30.19,30.12,30.13,48700.0,17.1782,17.201,17.1611,17.1668,48700.0
2005-11-07 09:40:00,30.13,30.13,30.05,30.06,37300.0,17.1668,17.1668,17.1212,17.1269,37300.0
2005-11-07 09:45:00,30.05,30.06,30.0,30.01,78500.0,17.1212,17.1269,17.0927,17.0984,78500.0
2005-11-07 09:50:00,30.0,30.01,29.98,30.01,51000.0,17.0927,17.0984,17.0813,17.0984,51000.0
2005-11-07 09:55:00,30.01,30.09,30.01,30.08,29300.0,17.0984,17.144,17.0984,17.1383,29300.0
2005-11-07 10:00:00,30.09,30.09,30.05,30.05,33400.0,17.144,17.144,17.1212,17.1212,33400.0
2005-11-07 10:05:00,30.05,30.15,30.05,30.13,28500.0,17.1212,17.1782,17.1212,17.1668,28500.0
2005-11-07 10:10:00,30.16,30.18,30.1,30.14,32600.0,17.1839,17.1953,17.1497,17.1725,32600.0
2005-11-07 10:15:00,30.15,30.17,30.11,30.16,35500.0,17.1782,17.1896,17.1554,17.1839,35500.0
2005-11-07 10:20:00,30.16,30.17,30.13,30.13,64200.0,17.1839,17.1896,17.1668,17.1668,64200.0
2005-11-07 10:25:00,30.13,30.17,30.12,30.13,28400.0,17.1668,17.1896,17.1611,17.1668,28400.0
2005-11-07 10:30:00,30.13,30.23,30.12,30.23,167500.0,17.1668,17.2238,17.1611,17.2238,167500.0
2005-11-07 10:35:00,30.22,30.27,30.22,30.25,85000.0,17.2181,17.2466,17.2181,17.2352,85000.0
2005-11-07 10:40:00,30.24,30.25,30.2,30.21,42300.0,17.2295,17.2352,17.2067,17.2124,42300.0
2005-11-07 10:45:00,30.21,30.21,30.16,30.16,15500.0,17.2124,17.2124,17.1839,17.1839,15500.0
2005-11-07 10:50:00,30.16,30.17,30.15,30.16,36600.0,17.1839,17.1896,17.1782,17.1839,36600.0
2005-11-07 10:55:00,30.15,30.26,30.15,30.26,87900.0,17.1782,17.2409,17.1782,17.2409,87900.0
2005-11-07 11:00:00,30.28,30.31,30.25,30.29,95300.0,17.2523,17.2694,17.2352,17.258,95300.0
2005-11-07 11:05:00,30.29,30.29,30.27,30.28,32700.0,17.258,17.258,17.2466,17.2523,32700.0
2005-11-07 11:10:00,30.27,30.27,30.2,30.24,48400.0,17.2466,17.2466,17.2067,17.2295,48400.0
2005-11-07 11:15:00,30.23,30.24,30.22,30.24,30200.0,17.2238,17.2295,17.2181,17.2295,30200.0
2005-11-07 11:20:00,30.23,30.24,30.21,30.23,14000.0,17.2238,17.2295,17.2124,17.2238,14000.0
2005-11-07 11:25:00,30.23,30.24,30.18,30.22,16800.0,17.2238,17.2295,17.1953,17.2181,16800.0
2005-11-07 11:30:00,30.22,30.25,30.21,30.25,10500.0,17.2181,17.2352,17.2124,17.2352,10500.0
2005-11-07 11:35:00,30.25,30.32,30.25,30.31,15100.0,17.2352,17.2751,17.2352,17.2694,15100.0
2005-11-07 11:40:00,30.31,30.32,30.29,30.31,26500.0,17.2694,17.2751,17.258,17.2694,26500.0
2005-11-07 11:45:00,30.31,30.31,30.3,30.31,11100.0,17.2694,17.2694,17.2637,17.2694,11100.0
2005-11-07 11:50:00,30.31,30.32,30.3,30.32,91000.0,17.2694,17.2751,17.2637,17.2751,91000.0
2005-11-07 11:55:00,30.32,30.34,30.31,30.34,18900.0,17.2751,17.2865,17.2694,17.2865,18900.0
2005-11-07 12:00:00,30.32,30.33,30.3,30.3,16900.0,17.2751,17.2808,17.2637,17.2637,16900.0
2005-11-07 12:05:00,30.3,30.31,30.3,30.31,11100.0,17.2637,17.2694,17.2637,17.2694,11100.0
2005-11-07 12:10:00,30.31,30.31,30.3,30.31,26700.0,17.2694,17.2694,17.2637,17.2694,26700.0
2005-11-07 12:15:00,30.31,30.31,30.3,30.31,22700.0,17.2694,17.2694,17.2637,17.2694,22700.0
2005-11-07 12:20:00,30.31,30.31,30.28,30.29,30000.0,17.2694,17.2694,17.2523,17.258,30000.0
2005-11-07 12:25:00,30.29,30.29,30.27,30.28,9400.0,17.258,17.258,17.2466,17.2523,9400.0
2005-11-07 12:30:00,30.29,30.29,30.26,30.28,9400.0,17.258,17.258,17.2409,17.2523,9400.0
2005-11-07 12:35:00,30.28,30.28,30.24,30.24,23200.0,17.2523,17.2523,17.2295,17.2295,23200.0
2005-11-07 12:40:00,30.25,30.26,30.22,30.25,15800.0,17.2352,17.2409,17.2181,17.2352,15800.0
2005-11-07 12:45:00,30.25,30.28,30.24,30.25,10000.0,17.2352,17.2523,17.2295,17.2352,10000.0
2005-11-07 12:50:00,30.25,30.25,30.22,30.22,9400.0,17.2352,17.2352,17.2181,17.2181,9400.0
2005-11-07 12:55:00,30.22,30.24,30.22,30.24,4200.0,17.2181,17.2295,17.2181,17.2295,4200.0
2005-11-07 13:00:00,30.23,30.25,30.23,30.24,11000.0,17.2238,17.2352,17.2238,17.2295,11000.0
2005-11-07 13:05:00,30.24,30.24,30.15,30.16,22900.0,17.2295,17.2295,17.1782,17.1839,22900.0
2005-11-07 13:10:00,30.17,30.2,30.17,30.2,9700.0,17.1896,17.2067,17.1896,17.2067,9700.0
2005-11-07 13:15:00,30.2,30.24,30.18,30.2,14400.0,17.2067,17.2295,17.1953,17.2067,14400.0
2005-11-07 13:20:00,30.2,30.24,30.2,30.24,8400.0,17.2067,17.2295,17.2067,17.2295,8400.0
2005-11-07 13:25:00,30.24,30.24,30.21,30.23,9100.0,17.2295,17.2295,17.2124,17.2238,9100.0
2005-11-07 13:30:00,30.23,30.25,30.22,30.23,32900.0,17.2238,17.2352,17.2181,17.2238,32900.0
2005-11-07 13:35:00,30.23,30.24,30.2,30.23,6300.0,17.2238,17.2295,17.2067,17.2238,6300.0
2005-11-07 13:40:00,30.22,30.24,30.2,30.21,8200.0,17.2181,17.2295,17.2067,17.2124,8200.0
2005-11-07 13:45:00,30.2,30.21,30.18,30.2,11200.0,17.2067,17.2124,17.1953,17.2067,11200.0
2005-11-07 13:50:00,30.21,30.24,30.18,30.23,31400.0,17.2124,17.2295,17.1953,17.2238,31400.0
2005-11-07 13:55:00,30.23,30.24,30.2,30.21,6600.0,17.2238,17.2295,17.2067,17.2124,6600.0
2005-11-07 14:00:00,30.21,30.21,30.14,30.14,19000.0,17.2124,17.2124,17.1725,17.1725,19000.0
2005-11-07 14:05:00,30.14,30.23,30.13,30.22,31300.0,17.1725,17.2238,17.1668,17.2181,31300.0
2005-11-07 14:10:00,30.21,30.23,30.19,30.22,20800.0,17.2124,17.2238,17.201,17.2181,20800.0
2005-11-07 14:15:00,30.22,30.23,30.21,30.23,11500.0,17.2181,17.2238,17.2124,17.2238,11500.0
2005-11-07 14:20:00,30.23,30.24,30.17,30.17,21500.0,17.2238,17.2295,17.1896,17.1896,21500.0
2005-11-07 14:25:00,30.18,30.2,30.17,30.2,25100.0,17.1953,17.2067,17.1896,17.2067,25100.0
2005-11-07 14:30:00,30.19,30.23,30.18,30.22,16200.0,17.201,17.2238,17.1953,17.2181,16200.0
2005-11-07 14:35:00,30.22,30.22,30.2,30.2,5800.0,17.2181,17.2181,17.2067,17.2067,5800.0
2005-11-07 14:40:00,30.21,30.24,30.2,30.24,10800.0,17.2124,17.2295,17.2067,17.2295,10800.0
2005-11-07 14:45:00,30.24,30.24,30.22,30.22,37900.0,17.2295,17.2295,17.2181,17.2181,37900.0
2005-11-07 14:50:00,30.22,30.22,30.2,30.21,32700.0,17.2181,17.2181,17.2067,17.2124,32700.0
2005-11-07 14:55:00,30.2,30.24,30.2,30.24,16600.0,17.2067,17.2295,17.2067,17.2295,16600.0
2005-11-07 15:00:00,30.23,30.24,30.21,30.23,12600.0,17.2238,17.2295,17.2124,17.2238,12600.0
2005-11-07 15:05:00,30.23,30.25,30.23,30.23,14300.0,17.2238,17.2352,17.2238,17.2238,14300.0
2005-11-07 15:10:00,30.24,30.24,30.19,30.21,19400.0,17.2295,17.2295,17.201,17.2124,19400.0
2005-11-07 15:15:00,30.2,30.24,30.2,30.21,267300.0,17.2067,17.2295,17.2067,17.2124,267300.0
2005-11-07 15:20:00,30.2,30.21,30.15,30.18,38200.0,17.2067,17.2124,17.1782,17.1953,38200.0
2005-11-07 15:25:00,30.18,30.18,30.12,30.12,17100.0,17.1953,17.1953,17.1611,17.1611,17100.0
2005-11-07 15:30:00,30.12,30.18,30.11,30.17,16800.0,17.1611,17.1953,17.1554,17.1896,16800.0
2005-11-07 15:35:00,30.17,30.18,30.12,30.17,17700.0,17.1896,17.1953,17.1611,17.1896,17700.0
2005-11-07 15:40:00,30.18,30.23,30.18,30.21,30000.0,17.1953,17.2238,17.1953,17.2124,30000.0
2005-11-07 15:45:00,30.22,30.23,30.17,30.18,21800.0,17.2181,17.2238,17.1896,17.1953,21800.0
2005-11-07 15:50:00,30.18,30.22,30.18,30.21,23800.0,17.1953,17.2181,17.1953,17.2124,23800.0
2005-11-07 15:55:00,30.21,30.3,30.2,30.29,152200.0,17.2124,17.2637,17.2067,17.258,152200.0
2005-11-08 09:30:00,30.79,30.8,30.66,30.71,165900.0,17.5428,17.5485,17.4688,17.4973,165900.0
2005-11-08 09:35:00,30.7,30.8,30.63,30.8,78900.0,17.4916,17.5485,17.4517,17.5485,78900.0
2005-11-08 09:40:00,30.78,30.8,30.67,30.7,54300.0,17.5371,17.5485,17.4745,17.4916,54300.0
2005-11-08 09:45:00,30.7,30.75,30.64,30.66,50100.0,17.4916,17.5201,17.4574,17.4688,50100.0
2005-11-08 09:50:00,30.65,30.7,30.64,30.7,91800.0,17.4631,17.4916,17.4574,17.4916,91800.0
2005-11-08 09:55:00,30.7,30.76,30.7,30.75,104700.0,17.4916,17.5258,17.4916,17.5201,104700.0
2005-11-08 10:00:00,30.74,30.76,30.7,30.7,153300.0,17.5144,17.5258,17.4916,17.4916,153300.0
2005-11-08 10:05:00,30.7,30.72,30.69,30.71,31600.0,17.4916,17.503,17.4859,17.4973,31600.0
2005-11-08 10:10:00,30.71,30.76,30.71,30.75,32400.0,17.4973,17.5258,17.4973,17.5201,32400.0
2005-11-08 10:15:00,30.76,30.95,30.76,30.86,81100.0,17.5258,17.634,17.5258,17.5827,81100.0
2005-11-08 10:20:00,30.86,30.86,30.74,30.77,39300.0,17.5827,17.5827,17.5144,17.5314,39300.0
2005-11-08 10:25:00,30.75,30.77,30.65,30.68,50200.0,17.5201,17.5314,17.4631,17.4802,50200.0
2005-11-08 10:30:00,30.68,30.75,30.68,30.7,36200.0,17.4802,17.5201,17.4802,17.4916,36200.0
2005-11-08 10:35:00,30.7,30.71,30.67,30.69,27700.0,17.4916,17.4973,17.4745,17.4859,27700.0
2005-11-08 10:40:00,30.7,30.75,30.69,30.71,138100.0,17.4916,17.5201,17.4859,17.4973,138100.0
2005-11-08 10:45:00,30.72,30.73,30.69,30.69,14000.0,17.503,17.5087,17.4859,17.4859,14000.0
2005-11-08 10:50:00,30.69,30.71,30.61,30.64,39800.0,17.4859,17.4973,17.4403,17.4574,39800.0
2005-11-08 10:55:00,30.63,30.64,30.56,30.61,49200.0,17.4517,17.4574,17.4118,17.4403,49200.0
2005-11-08 11:00:00,30.6,30.68,30.59,30.65,33700.0,17.4346,17.4802,17.4289,17.4631,33700.0
2005-11-08 11:05:00,30.65,30.66,30.61,30.62,30300.0,17.4631,17.4688,17.4403,17.446,30300.0
2005-11-08 11:10:00,30.62,30.65,30.6,30.63,33500.0,17.446,17.4631,17.4346,17.4517,33500.0
2005-11-08 11:15:00,30.63,30.71,30.63,30.69,40800.0,17.4517,17.4973,17.4517,17.4859,40800.0
2005-11-08 11:20:00,30.7,30.7,30.66,30.66,41300.0,17.4916,17.4916,17.4688,17.4688,41300.0
2005-11-08 11:25:00,30.66,30.66,30.61,30.61,50400.0,17.4688,17.4688,17.4403,17.4403,50400.0
2005-11-08 11:30:00,30.61,30.62,30.59,30.6,36100.0,17.4403,17.446,17.4289,17.4346,36100.0
2005-11-08 11:35:00,30.6,30.61,30.58,30.61,19000.0,17.4346,17.4403,17.4232,17.4403,19000.0
2005-11-08 11:40:00,30.61,30.61,30.54,30.55,33400.0,17.4403,17.4403,17.4004,17.4061,33400.0
2005-11-08 11:45:00,30.56,30.63,30.55,30.63,24600.0,17.4118,17.4517,17.4061,17.4517,24600.0
2005-11-08 11:50:00,30.63,30.68,30.62,30.65,20100.0,17.4517,17.4802,17.446,17.4631,20100.0
2005-11-08 11:55:00,30.65,30.68,30.62,30.68,15300.0,17.4631,17.4802,17.446,17.4802,15300.0
2005-11-08 12:00:00,30.68,30.7,30.65,30.67,30100.0,17.4802,17.4916,17.4631,17.4745,30100.0
2005-11-08 12:05:00,30.67,30.73,30.65,30.73,222000.0,17.4745,17.5087,17.4631,17.5087,222000.0
2005-11-08 12:10:00,30.71,30.73,30.71,30.72,21400.0,17.4973,17.5087,17.4973,17.503,21400.0
2005-11-08 12:15:00,30.73,30.73,30.7,30.7,41800.0,17.5087,17.5087,17.4916,17.4916,41800.0
2005-11-08 12:20:00,30.7,30.7,30.66,30.67,50900.0,17.4916,17.4916,17.4688,17.4745,50900.0
2005-11-08 12:25:00,30.65,30.66,30.63,30.65,23000.0,17.4631,17.4688,17.4517,17.4631,23000.0
2005-11-08 12:30:00,30.65,30.67,30.64,30.66,62800.0,17.4631,17.4745,17.4574,17.4688,62800.0
2005-11-08 12:35:00,30.66,30.67,30.65,30.67,14900.0,17.4688,17.4745,17.4631,17.4745,14900.0
2005-11-08 12:40:00,30.67,30.67,30.64,30.65,27600.0,17.4745,17.4745,17.4574,17.4631,27600.0
2005-11-08 12:45:00,30.64,30.65,30.58,30.59,21200.0,17.4574,17.4631,17.4232,17.4289,21200.0
2005-11-08 12:50:00,30.59,30.6,30.55,30.6,18800.0,17.4289,17.4346,17.4061,17.4346,18800.0
2005-11-08 12:55:00,30.59,30.62,30.57,30.6,11300.0,17.4289,17.446,17.4175,17.4346,11300.0
2005-11-08 13:00:00,30.61,30.61,30.56,30.58,11100.0,17.4403,17.4403,17.4118,17.4232,11100.0
2005-11-08 13:05:00,30.56,30.61,30.56,30.58,14900.0,17.4118,17.4403,17.4118,17.4232,14900.0
2005-11-08 13:10:00,30.58,30.58,30.55,30.56,25800.0,17.4232,17.4232,17.4061,17.4118,25800.0
2005-11-08 13:15:00,30.56,30.59,30.55,30.59,16400.0,17.4118,17.4289,17.4061,17.4289,16400.0
2005-11-08 13:20:00,30.59,30.6,30.58,30.58,13400.0,17.4289,17.4346,17.4232,17.4232,13400.0
2005-11-08 13:25:00,30.59,30.59,30.56,30.58,9800.0,17.4289,17.4289,17.4118,17.4232,9800.0
2005-11-08 13:30:00,30.58,30.59,30.56,30.59,13300.0,17.4232,17.4289,17.4118,17.4289,13300.0
2005-11-08 13:35:00,30.58,30.59,30.57,30.59,20400.0,17.4232,17.4289,17.4175,17.4289,20400.0
2005-11-08 13:40:00,30.58,30.59,30.55,30.57,35600.0,17.4232,17.4289,17.4061,17.4175,35600.0
2005-11-08 13:45:00,30.56,30.57,30.5,30.52,43900.0,17.4118,17.4175,17.3776,17.389,43900.0
2005-11-08 13:50:00,30.52,30.54,30.5,30.53,14400.0,17.389,17.4004,17.3776,17.3947,14400.0
2005-11-08 13:55:00,30.53,30.57,30.52,30.56,15300.0,17.3947,17.4175,17.389,17.4118,15300.0
2005-11-08 14:00:00,30.57,30.57,30.53,30.56,14700.0,17.4175,17.4175,17.3947,17.4118,14700.0
2005-11-08 14:05:00,30.56,30.61,30.56,30.6,18700.0,17.4118,17.4403,17.4118,17.4346,18700.0
2005-11-08 14:10:00,30.59,30.64,30.59,30.64,13400.0,17.4289,17.4574,17.4289,17.4574,13400.0
2005-11-08 14:15:00,30.64,30.64,30.61,30.61,16100.0,17.4574,17.4574,17.4403,17.4403,16100.0
2005-11-08 14:20:00,30.61,30.66,30.61,30.64,35000.0,17.4403,17.4688,17.4403,17.4574,35000.0
2005-11-08 14:25:00,30.64,30.69,30.63,30.67,30500.0,17.4574,17.4859,17.4517,17.4745,30500.0
2005-11-08 14:30:00,30.67,30.68,30.66,30.66,28500.0,17.4745,17.4802,17.4688,17.4688,28500.0
2005-11-08 14:35:00,30.66,30.68,30.65,30.67,29800.0,17.4688,17.4802,17.4631,17.4745,29800.0
2005-11-08 14:40:00,30.67,30.68,30.63,30.64,35400.0,17.4745,17.4802,17.4517,17.4574,35400.0
2005-11-08 14:45:00,30.63,30.64,30.61,30.63,20800.0,17.4517,17.4574,17.4403,17.4517,20800.0
2005-11-08 14:50:00,30.64,30.64,30.63,30.64,13800.0,17.4574,17.4574,17.4517,17.4574,13800.0
2005-11-08 14:55:00,30.64,30.65,30.63,30.63,33600.0,17.4574,17.4631,17.4517,17.4517,33600.0
2005-11-08 15:00:00,30.64,30.69,30.64,30.67,27900.0,17.4574,17.4859,17.4574,17.4745,27900.0
2005-11-08 15:05:00,30.68,30.69,30.67,30.69,36200.0,17.4802,17.4859,17.4745,17.4859,36200.0
2005-11-08 15:10:00,30.69,30.72,30.67,30.7,33800.0,17.4859,17.503,17.4745,17.4916,33800.0
2005-11-08 15:15:00,30.7,30.71,30.67,30.69,26500.0,17.4916,17.4973,17.4745,17.4859,26500.0
2005-11-08 15:20:00,30.68,30.7,30.68,30.68,36400.0,17.4802,17.4916,17.4802,17.4802,36400.0
2005-11-08 15:25:00,30.67,30.68,30.64,30.66,27600.0,17.4745,17.4802,17.4574,17.4688,27600.0
2005-11-08 15:30:00,30.65,30.66,30.6,30.62,60100.0,17.4631,17.4688,17.4346,17.446,60100.0
2005-11-08 15:35:00,30.61,30.62,30.6,30.61,35400.0,17.4403,17.446,17.4346,17.4403,35400.0
2005-11-08 15:40:00,30.63,30.66,30.61,30.63,31100.0,17.4517,17.4688,17.4403,17.4517,31100.0
2005-11-08 15:45:00,30.63,30.66,30.63,30.64,46600.0,17.4517,17.4688,17.4517,17.4574,46600.0
2005-11-08 15:50:00,30.65,30.68,30.64,30.67,103000.0,17.4631,17.4802,17.4574,17.4745,103000.0
2005-11-08 15:55:00,30.68,30.68,30.63,30.65,42200.0,17.4802,17.4802,17.4517,17.4631,42200.0
2005-11-09 09:30:00,30.65,30.69,30.55,30.58,70600.0,17.4631,17.4859,17.4061,17.4232,70600.0
2005-11-09 09:35:00,30.58,30.65,30.58,30.62,30500.0,17.4232,17.4631,17.4232,17.446,30500.0
2005-11-09 09:40:00,30.62,30.69,30.6,30.61,25100.0,17.446,17.4859,17.4346,17.4403,25100.0
2005-11-09 09:45:00,30.6,30.64,30.57,30.58,32700.0,17.4346,17.4574,17.4175,17.4232,32700.0
2005-11-09 09:50:00,30.58,30.68,30.58,30.66,24700.0,17.4232,17.4802,17.4232,17.4688,24700.0
2005-11-09 09:55:00,30.64,30.65,30.62,30.62,23500.0,17.4574,17.4631,17.446,17.446,23500.0
2005-11-09 10:00:00,30.62,30.63,30.62,30.63,18600.0,17.446,17.4517,17.446,17.4517,18600.0
2005-11-09 10:05:00,30.62,30.65,30.62,30.63,22900.0,17.446,17.4631,17.446,17.4517,22900.0
2005-11-09 10:10:00,30.64,30.64,30.6,30.61,30400.0,17.4574,17.4574,17.4346,17.4403,30400.0
2005-11-09 10:15:00,30.62,30.62,30.58,30.59,46800.0,17.446,17.446,17.4232,17.4289,46800.0
2005-11-09 10:20:00,30.6,30.6,30.57,30.6,23300.0,17.4346,17.4346,17.4175,17.4346,23300.0
2005-11-09 10:25:00,30.6,30.6,30.57,30.57,16700.0,17.4346,17.4346,17.4175,17.4175,16700.0
2005-11-09 10:30:00,30.57,30.6,30.55,30.59,33200.0,17.4175,17.4346,17.4061,17.4289,33200.0
2005-11-09 10:35:00,30.59,30.61,30.56,30.57,111700.0,17.4289,17.4403,17.4118,17.4175,111700.0
2005-11-09 10:40:00,30.57,30.6,30.56,30.56,93600.0,17.4175,17.4346,17.4118,17.4118,93600.0
2005-11-09 10:45:00,30.56,30.56,30.48,30.49,50700.0,17.4118,17.4118,17.3662,17.3719,50700.0
2005-11-09 10:50:00,30.49,30.55,30.48,30.54,32500.0,17.3719,17.4061,17.3662,17.4004,32500.0
2005-11-09 10:55:00,30.55,30.55,30.5,30.54,22700.0,17.4061,17.4061,17.3776,17.4004,22700.0
2005-11-09 11:00:00,30.53,30.53,30.5,30.5,19200.0,17.3947,17.3947,17.3776,17.3776,19200.0
2005-11-09 11:05:00,30.5,30.51,30.46,30.5,13100.0,17.3776,17.3833,17.3548,17.3776,13100.0
2005-11-09 11:10:00,30.48,30.51,30.48,30.48,10500.0,17.3662,17.3833,17.3662,17.3662,10500.0
2005-11-09 11:15:00,30.48,30.5,30.47,30.5,16500.0,17.3662,17.3776,17.3605,17.3776,16500.0
2005-11-09 11:20:00,30.49,30.51,30.46,30.51,44800.0,17.3719,17.3833,17.3548,17.3833,44800.0
2005-11-09 11:25:00,30.49,30.52,30.47,30.47,18400.0,17.3719,17.389,17.3605,17.3605,18400.0
2005-11-09 11:30:00,30.47,30.49,30.45,30.45,25600.0,17.3605,17.3719,17.3491,17.3491,25600.0
2005-11-09 11:35:00,30.47,30.49,30.45,30.49,17200.0,17.3605,17.3719,17.3491,17.3719,17200.0
2005-11-09 11:40:00,30.48,30.49,30.47,30.48,31000.0,17.3662,17.3719,17.3605,17.3662,31000.0
2005-11-09 11:45:00,30.49,30.49,30.44,30.47,17600.0,17.3719,17.3719,17.3434,17.3605,17600.0
2005-11-09 11:50:00,30.45,30.52,30.45,30.48,17600.0,17.3491,17.389,17.3491,17.3662,17600.0
2005-11-09 11:55:00,30.5,30.5,30.47,30.49,170300.0,17.3776,17.3776,17.3605,17.3719,170300.0
2005-11-09 12:00:00,30.48,30.49,30.46,30.48,16300.0,17.3662,17.3719,17.3548,17.3662,16300.0
2005-11-09 12:05:00,30.47,30.49,30.47,30.49,7300.0,17.3605,17.3719,17.3605,17.3719,7300.0
2005-11-09 12:10:00,30.49,30.5,30.45,30.47,151200.0,17.3719,17.3776,17.3491,17.3605,151200.0
2005-11-09 12:15:00,30.47,30.47,30.44,30.46,34000.0,17.3605,17.3605,17.3434,17.3548,34000.0
2005-11-09 12:20:00,30.46,30.53,30.46,30.53,28600.0,17.3548,17.3947,17.3548,17.3947,28600.0
2005-11-09 12:25:00,30.54,30.58,30.54,30.55,18100.0,17.4004,17.4232,17.4004,17.4061,18100.0
2005-11-09 12:30:00,30.54,30.54,30.48,30.49,26500.0,17.4004,17.4004,17.3662,17.3719,26500.0
2005-11-09 12:35:00,30.5,30.5,30.47,30.49,14200.0,17.3776,17.3776,17.3605,17.3719,14200.0
2005-11-09 12:40:00,30.49,30.49,30.47,30.47,12600.0,17.3719,17.3719,17.3605,17.3605,12600.0
2005-11-09 12:45:00,30.48,30.54,30.48,30.54,46200.0,17.3662,17.4004,17.3662,17.4004,46200.0
2005-11-09 12:50:00,30.54,30.59,30.53,30.54,65900.0,17.4004,17.4289,17.3947,17.4004,65900.0
2005-11-09 12:55:00,30.53,30.55,30.52,30.53,13000.0,17.3947,17.4061,17.389,17.3947,13000.0
2005-11-09 13:00:00,30.53,30.53,30.48,30.48,23400.0,17.3947,17.3947,17.3662,17.3662,23400.0
2005-11-09 13:05:00,30.49,30.54,30.48,30.5,31500.0,17.3719,17.4004,17.3662,17.3776,31500.0
2005-11-09 13:10:00,30.5,30.53,30.5,30.52,9000.0,17.3776,17.3947,17.3776,17.389,9000.0
2005-11-09 13:15:00,30.52,30.56,30.52,30.53,10300.0,17.389,17.4118,17.389,17.3947,10300.0
2005-11-09 13:20:00,30.54,30.58,30.53,30.55,9000.0,17.4004,17.4232,17.3947,17.4061,9000.0
2005-11-09 13:25:00,30.54,30.56,30.52,30.56,13400.0,17.4004,17.4118,17.389,17.4118,13400.0
2005-11-09 13:30:00,30.56,30.63,30.56,30.62,13600.0,17.4118,17.4517,17.4118,17.446,13600.0
2005-11-09 13:35:00,30.61,30.61,30.57,30.58,18500.0,17.4403,17.4403,17.4175,17.4232,18500.0
2005-11-09 13:40:00,30.58,30.6,30.57,30.59,15200.0,17.4232,17.4346,17.4175,17.4289,15200.0
2005-11-09 13:45:00,30.59,30.6,30.58,30.59,14500.0,17.4289,17.4346,17.4232,17.4289,14500.0
2005-11-09 13:50:00,30.58,30.59,30.53,30.55,22700.0,17.4232,17.4289,17.3947,17.4061,22700.0
2005-11-09 13:55:00,30.54,30.57,30.54,30.57,23800.0,17.4004,17.4175,17.4004,17.4175,23800.0
2005-11-09 14:00:00,30.58,30.6,30.54,30.59,27800.0,17.4232,17.4346,17.4004,17.4289,27800.0
2005-11-09 14:05:00,30.57,30.61,30.57,30.59,32000.0,17.4175,17.4403,17.4175,17.4289,32000.0
2005-11-09 14:10:00,30.58,30.6,30.57,30.59,18100.0,17.4232,17.4346,17.4175,17.4289,18100.0
2005-11-09 14:15:00,30.59,30.62,30.57,30.6,13800.0,17.4289,17.446,17.4175,17.4346,13800.0
2005-11-09 14:20:00,30.6,30.61,30.59,30.6,17200.0,17.4346,17.4403,17.4289,17.4346,17200.0
2005-11-09 14:25:00,30.59,30.6,30.57,30.58,48600.0,17.4289,17.4346,17.4175,17.4232,48600.0
2005-11-09 14:30:00,30.58,30.6,30.56,30.6,26700.0,17.4232,17.4346,17.4118,17.4346,26700.0
2005-11-09 14:35:00,30.59,30.6,30.58,30.6,22800.0,17.4289,17.4346,17.4232,17.4346,22800.0
2005-11-09 14:40:00,30.6,30.6,30.58,30.58,20200.0,17.4346,17.4346,17.4232,17.4232,20200.0
2005-11-09 14:45:00,30.59,30.62,30.56,30.59,25500.0,17.4289,17.446,17.4118,17.4289,25500.0
2005-11-09 14:50:00,30.59,30.61,30.55,30.57,14200.0,17.4289,17.4403,17.4061,17.4175,14200.0
2005-11-09 14:55:00,30.57,30.59,30.55,30.59,12400.0,17.4175,17.4289,17.4061,17.4289,12400.0
2005-11-09 15:00:00,30.59,30.59,30.57,30.57,11600.0,17.4289,17.4289,17.4175,17.4175,11600.0
2005-11-09 15:05:00,30.57,30.59,30.56,30.58,33900.0,17.4175,17.4289,17.4118,17.4232,33900.0
2005-11-09 15:10:00,30.58,30.59,30.57,30.57,19600.0,17.4232,17.4289,17.4175,17.4175,19600.0
2005-11-09 15:15:00,30.58,30.62,30.57,30.6,33000.0,17.4232,17.446,17.4175,17.4346,33000.0
2005-11-09 15:20:00,30.61,30.61,30.57,30.57,27500.0,17.4403,17.4403,17.4175,17.4175,27500.0
2005-11-09 15:25:00,30.56,30.58,30.54,30.56,41600.0,17.4118,17.4232,17.4004,17.4118,41600.0
2005-11-09 15:30:00,30.56,30.56,30.54,30.56,30700.0,17.4118,17.4118,17.4004,17.4118,30700.0
2005-11-09 15:35:00,30.55,30.55,30.5,30.52,45000.0,17.4061,17.4061,17.3776,17.389,45000.0
2005-11-09 15:40:00,30.52,30.54,30.52,30.54,23700.0,17.389,17.4004,17.389,17.4004,23700.0
2005-11-09 15:45:00,30.54,30.56,30.53,30.55,33300.0,17.4004,17.4118,17.3947,17.4061,33300.0
2005-11-09 15:50:00,30.55,30.56,30.51,30.52,26800.0,17.4061,17.4118,17.3833,17.389,26800.0
2005-11-09 15:55:00,30.52,30.52,30.47,30.5,42700.0,17.389,17.389,17.3605,17.3776,42700.0
2005-11-10 09:30:00,30.58,30.7,30.55,30.62,57900.0,17.4232,17.4916,17.4061,17.446,57900.0
2005-11-10 09:35:00,30.61,30.64,30.55,30.58,12000.0,17.4403,17.4574,17.4061,17.4232,12000.0
2005-11-10 09:40:00,30.58,30.63,30.47,30.47,34300.0,17.4232,17.4517,17.3605,17.3605,34300.0
2005-11-10 09:45:00,30.48,30.57,30.48,30.52,48000.0,17.3662,17.4175,17.3662,17.389,48000.0
2005-11-10 09:50:00,30.52,30.55,30.49,30.51,9800.0,17.389,17.4061,17.3719,17.3833,9800.0
2005-11-10 09:55:00,30.51,30.53,30.49,30.49,9000.0,17.3833,17.3947,17.3719,17.3719,9000.0
2005-11-10 10:00:00,30.51,30.55,30.5,30.52,11300.0,17.3833,17.4061,17.3776,17.389,11300.0
2005-11-10 10:05:00,30.53,30.55,30.45,30.46,32500.0,17.3947,17.4061,17.3491,17.3548,32500.0
2005-11-10 10:10:00,30.45,30.47,30.43,30.43,56200.0,17.3491,17.3605,17.3377,17.3377,56200.0
2005-11-10 10:15:00,30.4,30.5,30.4,30.49,26100.0,17.3206,17.3776,17.3206,17.3719,26100.0
2005-11-10 10:20:00,30.5,30.5,30.46,30.48,8700.0,17.3776,17.3776,17.3548,17.3662,8700.0
2005-11-10 10:25:00,30.49,30.53,30.47,30.49,13900.0,17.3719,17.3947,17.3605,17.3719,13900.0
2005-11-10 10:30:00,30.5,30.5,30.45,30.48,9700.0,17.3776,17.3776,17.3491,17.3662,9700.0
2005-11-10 10:35:00,30.48,30.5,30.45,30.47,9200.0,17.3662,17.3776,17.3491,17.3605,9200.0
2005-11-10 10:40:00,30.47,30.48,30.44,30.44,7800.0,17.3605,17.3662,17.3434,17.3434,7800.0
2005-11-10 10:45:00,30.45,30.49,30.45,30.49,12100.0,17.3491,17.3719,17.3491,17.3719,12100.0
2005-11-10 10:50:00,30.49,30.49,30.47,30.47,13300.0,17.3719,17.3719,17.3605,17.3605,13300.0
2005-11-10 10:55:00,30.47,30.49,30.47,30.48,9500.0,17.3605,17.3719,17.3605,17.3662,9500.0
2005-11-10 11:00:00,30.48,30.58,30.47,30.56,368800.0,17.3662,17.4232,17.3605,17.4118,368800.0
2005-11-10 11:05:00,30.57,30.58,30.51,30.53,51900.0,17.4175,17.4232,17.3833,17.3947,51900.0
2005-11-10 11:10:00,30.52,30.54,30.48,30.51,42000.0,17.389,17.4004,17.3662,17.3833,42000.0
2005-11-10 11:15:00,30.5,30.52,30.47,30.51,49700.0,17.3776,17.389,17.3605,17.3833,49700.0
2005-11-10 11:20:00,30.51,30.53,30.5,30.53,8900.0,17.3833,17.3947,17.3776,17.3947,8900.0
2005-11-10 11:25:00,30.53,30.58,30.53,30.54,8500.0,17.3947,17.4232,17.3947,17.4004,8500.0
2005-11-10 11:30:00,30.56,30.57,30.53,30.53,18700.0,17.4118,17.4175,17.3947,17.3947,18700.0
2005-11-10 11:35:00,30.53,30.55,30.51,30.53,12300.0,17.3947,17.4061,17.3833,17.3947,12300.0
2005-11-10 11:40:00,30.51,30.51,30.49,30.5,13900.0,17.3833,17.3833,17.3719,17.3776,13900.0
2005-11-10 11:45:00,30.49,30.54,30.49,30.54,14500.0,17.3719,17.4004,17.3719,17.4004,14500.0
2005-11-10 11:50:00,30.54,30.63,30.54,30.59,69700.0,17.4004,17.4517,17.4004,17.4289,69700.0
2005-11-10 11:55:00,30.57,30.61,30.56,30.61,21500.0,17.4175,17.4403,17.4118,17.4403,21500.0
2005-11-10 12:00:00,30.62,30.67,30.61,30.64,25000.0,17.446,17.4745,17.4403,17.4574,25000.0
2005-11-10 12:05:00,30.65,30.65,30.62,30.64,17500.0,17.4631,17.4631,17.446,17.4574,17500.0
2005-11-10 12:10:00,30.65,30.68,30.64,30.66,10700.0,17.4631,17.4802,17.4574,17.4688,10700.0
2005-11-10 12:15:00,30.66,30.84,30.66,30.78,65300.0,17.4688,17.5713,17.4688,17.5371,65300.0
2005-11-10 12:20:00,30.78,30.78,30.75,30.76,46600.0,17.5371,17.5371,17.5201,17.5258,46600.0
2005-11-10 12:25:00,30.78,30.86,30.77,30.85,20200.0,17.5371,17.5827,17.5314,17.577,20200.0
2005-11-10 12:30:00,30.85,30.88,30.84,30.85,17100.0,17.577,17.5941,17.5713,17.577,17100.0
2005-11-10 12:35:00,30.85,30.86,30.8,30.8,28500.0,17.577,17.5827,17.5485,17.5485,28500.0
2005-11-10 12:40:00,30.81,30.83,30.78,30.8,23200.0,17.5542,17.5656,17.5371,17.5485,23200.0
2005-11-10 12:45:00,30.8,30.82,30.79,30.82,22400.0,17.5485,17.5599,17.5428,17.5599,22400.0
2005-11-10 12:50:00,30.81,30.82,30.79,30.79,16800.0,17.5542,17.5599,17.5428,17.5428,16800.0
2005-11-10 12:55:00,30.8,30.8,30.72,30.74,31600.0,17.5485,17.5485,17.503,17.5144,31600.0
2005-11-10 13:00:00,30.74,30.81,30.73,30.8,40900.0,17.5144,17.5542,17.5087,17.5485,40900.0
2005-11-10 13:05:00,30.8,30.84,30.77,30.8,71800.0,17.5485,17.5713,17.5314,17.5485,71800.0
2005-11-10 13:10:00,30.81,30.81,30.71,30.73,50100.0,17.5542,17.5542,17.4973,17.5087,50100.0
2005-11-10 13:15:00,30.73,30.75,30.68,30.68,30600.0,17.5087,17.5201,17.4802,17.4802,30600.0
2005-11-10 13:20:00,30.69,30.7,30.68,30.69,9200.0,17.4859,17.4916,17.4802,17.4859,9200.0
2005-11-10 13:25:00,30.69,30.72,30.68,30.69,28200.0,17.4859,17.503,17.4802,17.4859,28200.0
2005-11-10 13:30:00,30.69,30.7,30.66,30.66,14800.0,17.4859,17.4916,17.4688,17.4688,14800.0
2005-11-10 13:35:00,30.66,30.7,30.66,30.69,50700.0,17.4688,17.4916,17.4688,17.4859,50700.0
2005-11-10 13:40:00,30.69,30.76,30.68,30.74,43200.0,17.4859,17.5258,17.4802,17.5144,43200.0
2005-11-10 13:45:00,30.74,30.75,30.7,30.72,50200.0,17.5144,17.5201,17.4916,17.503,50200.0
2005-11-10 13:50:00,30.72,30.75,30.7,30.75,27800.0,17.503,17.5201,17.4916,17.5201,27800.0
2005-11-10 13:55:00,30.74,30.75,30.73,30.74,39300.0,17.5144,17.5201,17.5087,17.5144,39300.0
2005-11-10 14:00:00,30.75,30.76,30.74,30.75,20000.0,17.5201,17.5258,17.5144,17.5201,20000.0
2005-11-10 14:05:00,30.74,30.77,30.74,30.75,37500.0,17.5144,17.5314,17.5144,17.5201,37500.0
2005-11-10 14:10:00,30.75,30.76,30.72,30.72,33600.0,17.5201,17.5258,17.503,17.503,33600.0
2005-11-10 14:15:00,30.73,30.74,30.7,30.73,13500.0,17.5087,17.5144,17.4916,17.5087,13500.0
2005-11-10 14:20:00,30.73,30.73,30.67,30.67,27000.0,17.5087,17.5087,17.4745,17.4745,27000.0
2005-11-10 14:25:00,30.67,30.74,30.67,30.73,25900.0,17.4745,17.5144,17.4745,17.5087,25900.0
2005-11-10 14:30:00,30.72,30.76,30.6,30.71,37100.0,17.503,17.5258,17.4346,17.4973,37100.0
2005-11-10 14:35:00,30.72,30.76,30.71,30.73,31100.0,17.503,17.5258,17.4973,17.5087,31100.0
2005-11-10 14:40:00,30.73,30.74,30.71,30.71,18200.0,17.5087,17.5144,17.4973,17.4973,18200.0
2005-11-10 14:45:00,30.71,30.72,30.7,30.7,11300.0,17.4973,17.503,17.4916,17.4916,11300.0
2005-11-10 14:50:00,30.71,30.74,30.71,30.74,24400.0,17.4973,17.5144,17.4973,17.5144,24400.0
2005-11-10 14:55:00,30.74,30.81,30.73,30.76,54200.0,17.5144,17.5542,17.5087,17.5258,54200.0
2005-11-10 15:00:00,30.77,30.79,30.76,30.78,17700.0,17.5314,17.5428,17.5258,17.5371,17700.0
2005-11-10 15:05:00,30.77,30.79,30.73,30.73,26000.0,17.5314,17.5428,17.5087,17.5087,26000.0
2005-11-10 15:10:00,30.74,30.74,30.7,30.73,16900.0,17.5144,17.5144,17.4916,17.5087,16900.0
2005-11-10 15:15:00,30.73,30.76,30.72,30.72,22200.0,17.5087,17.5258,17.503,17.503,22200.0
2005-11-10 15:20:00,30.74,30.74,30.71,30.74,24400.0,17.5144,17.5144,17.4973,17.5144,24400.0
2005-11-10 15:25:00,30.74,30.75,30.71,30.74,26000.0,17.5144,17.5201,17.4973,17.5144,26000.0
2005-11-10 15:30:00,30.74,30.75,30.72,30.73,30700.0,17.5144,17.5201,17.503,17.5087,30700.0
2005-11-10 15:35:00,30.72,30.74,30.71,30.72,39300.0,17.503,17.5144,17.4973,17.503,39300.0
2005-11-10 15:40:00,30.72,30.77,30.72,30.74,85200.0,17.503,17.5314,17.503,17.5144,85200.0
2005-11-10 15:45:00,30.73,30.73,30.68,30.69,35600.0,17.5087,17.5087,17.4802,17.4859,35600.0
2005-11-10 15:50:00,30.7,30.73,30.68,30.7,56300.0,17.4916,17.5087,17.4802,17.4916,56300.0
2005-11-10 15:55:00,30.7,30.74,30.69,30.7,63600.0,17.4916,17.5144,17.4859,17.4916,63600.0
2005-11-11 09:35:00,31.1,31.15,31.0,31.08,185900.0,17.7195,17.748,17.6625,17.7081,185900.0
2005-11-11 09:40:00,31.08,31.09,31.02,31.02,64900.0,17.7081,17.7138,17.6739,17.6739,64900.0
2005-11-11 09:45:00,31.02,31.03,30.96,30.98,89000.0,17.6739,17.6796,17.6397,17.6511,89000.0
2005-11-11 09:50:00,30.98,31.0,30.9,30.99,29700.0,17.6511,17.6625,17.6055,17.6568,29700.0
2005-11-11 09:55:00,31.06,31.06,30.87,30.89,21200.0,17.6967,17.6967,17.5884,17.5998,21200.0
2005-11-11 10:00:00,30.88,31.0,30.82,30.95,28000.0,17.5941,17.6625,17.5599,17.634,28000.0
2005-11-11 10:05:00,30.95,30.99,30.87,30.88,27600.0,17.634,17.6568,17.5884,17.5941,27600.0
2005-11-11 10:10:00,30.89,30.92,30.86,30.92,27200.0,17.5998,17.6169,17.5827,17.6169,27200.0
2005-11-11 10:15:00,30.91,30.93,30.88,30.9,36300.0,17.6112,17.6226,17.5941,17.6055,36300.0
2005-11-11 10:20:00,30.9,30.92,30.86,30.92,36200.0,17.6055,17.6169,17.5827,17.6169,36200.0
2005-11-11 10:25:00,30.91,30.99,30.91,30.97,35100.0,17.6112,17.6568,17.6112,17.6454,35100.0
2005-11-11 10:30:00,30.97,30.99,30.95,30.97,16800.0,17.6454,17.6568,17.634,17.6454,16800.0
2005-11-11 10:35:00,30.97,31.0,30.96,31.0,37500.0,17.6454,17.6625,17.6397,17.6625,37500.0
2005-11-11 10:40:00,31.0,31.07,31.0,31.07,32600.0,17.6625,17.7024,17.6625,17.7024,32600.0
2005-11-11 10:45:00,31.07,31.16,31.07,31.12,80100.0,17.7024,17.7537,17.7024,17.7309,80100.0
2005-11-11 10:50:00,31.12,31.13,31.09,31.11,57000.0,17.7309,17.7366,17.7138,17.7252,57000.0
2005-11-11 10:55:00,31.11,31.11,31.08,31.1,39300.0,17.7252,17.7252,17.7081,17.7195,39300.0
2005-11-11 11:00:00,31.1,31.13,31.09,31.1,37300.0,17.7195,17.7366,17.7138,17.7195,37300.0
2005-11-11 11:05:00,31.1,31.15,31.08,31.15,68300.0,17.7195,17.748,17.7081,17.748,68300.0
2005-11-11 11:10:00,31.15,31.15,31.1,31.13,30500.0,17.748,17.748,17.7195,17.7366,30500.0
2005-11-11 11:15:00,31.13,31.16,31.12,31.12,40600.0,17.7366,17.7537,17.7309,17.7309,40600.0
2005-11-11 11:20:00,31.12,31.13,31.1,31.13,27300.0,17.7309,17.7366,17.7195,17.7366,27300.0
2005-11-11 11:25:00,31.13,31.2,31.13,31.19,66800.0,17.7366,17.7764,17.7366,17.7707,66800.0
2005-11-11 11:30:00,31.19,31.21,31.15,31.15,66800.0,17.7707,17.7821,17.748,17.748,66800.0
2005-11-11 11:35:00,31.16,31.17,31.14,31.15,29000.0,17.7537,17.7594,17.7423,17.748,29000.0
2005-11-11 11:40:00,31.14,31.17,31.14,31.16,17700.0,17.7423,17.7594,17.7423,17.7537,17700.0
2005-11-11 11:45:00,31.16,31.17,31.16,31.17,12300.0,17.7537,17.7594,17.7537,17.7594,12300.0
2005-11-11 11:50:00,31.17,31.19,31.15,31.17,19000.0,17.7594,17.7707,17.748,17.7594,19000.0
2005-11-11 11:55:00,31.16,31.18,31.15,31.16,22900.0,17.7537,17.765,17.748,17.7537,22900.0
2005-11-11 12:00:00,31.16,31.16,31.11,31.12,18600.0,17.7537,17.7537,17.7252,17.7309,18600.0
2005-11-11 12:05:00,31.12,31.15,31.11,31.14,20900.0,17.7309,17.748,17.7252,17.7423,20900.0
2005-11-11 12:10:00,31.15,31.16,31.11,31.11,26400.0,17.748,17.7537,17.7252,17.7252,26400.0
2005-11-11 12:15:00,31.12,31.14,31.11,31.14,12700.0,17.7309,17.7423,17.7252,17.7423,12700.0
2005-11-11 12:20:00,31.2,31.2,31.15,31.15,41000.0,17.7764,17.7764,17.748,17.748,41000.0
2005-11-11 12:25:00,31.14,31.18,31.13,31.15,18300.0,17.7423,17.765,17.7366,17.748,18300.0
2005-11-11 12:30:00,31.17,31.19,31.16,31.16,33500.0,17.7594,17.7707,17.7537,17.7537,33500.0
2005-11-11 12:35:00,31.16,31.18,31.16,31.17,23100.0,17.7537,17.765,17.7537,17.7594,23100.0
2005-11-11 12:40:00,31.17,31.18,31.17,31.18,44500.0,17.7594,17.765,17.7594,17.765,44500.0
2005-11-11 12:45:00,31.18,31.18,31.15,31.15,7800.0,17.765,17.765,17.748,17.748,7800.0
2005-11-11 12:50:00,31.15,31.15,31.13,31.13,10400.0,17.748,17.748,17.7366,17.7366,10400.0
2005-11-11 12:55:00,31.13,31.14,31.1,31.1,17000.0,17.7366,17.7423,17.7195,17.7195,17000.0
2005-11-11 13:00:00,31.11,31.14,31.1,31.14,19300.0,17.7252,17.7423,17.7195,17.7423,19300.0
2005-11-11 13:05:00,31.14,31.19,31.13,31.18,33200.0,17.7423,17.7707,17.7366,17.765,33200.0
2005-11-11 13:10:00,31.18,31.23,31.16,31.22,33200.0,17.765,17.7935,17.7537,17.7878,33200.0
2005-11-11 13:15:00,31.22,31.29,31.22,31.29,40300.0,17.7878,17.8277,17.7878,17.8277,40300.0
2005-11-11 13:20:00,31.28,31.36,31.28,31.35,90900.0,17.822,17.8676,17.822,17.8619,90900.0
2005-11-11 13:25:00,31.35,31.37,31.3,31.31,33000.0,17.8619,17.8733,17.8334,17.8391,33000.0
2005-11-11 13:30:00,31.3,31.3,31.25,31.27,26700.0,17.8334,17.8334,17.8049,17.8163,26700.0
2005-11-11 13:35:00,31.27,31.27,31.25,31.26,33600.0,17.8163,17.8163,17.8049,17.8106,33600.0
2005-11-11 13:40:00,31.26,31.26,31.25,31.26,22000.0,17.8106,17.8106,17.8049,17.8106,22000.0
2005-11-11 13:45:00,31.26,31.31,31.25,31.28,126100.0,17.8106,17.8391,17.8049,17.822,126100.0
2005-11-11 13:50:00,31.26,31.31,31.25,31.28,62600.0,17.8106,17.8391,17.8049,17.822,62600.0
2005-11-11 13:55:00,31.29,31.33,31.29,31.32,51000.0,17.8277,17.8505,17.8277,17.8448,51000.0
2005-11-11 14:00:00,31.33,31.33,31.29,31.3,24900.0,17.8505,17.8505,17.8277,17.8334,24900.0
2005-11-11 14:05:00,31.31,31.35,31.3,31.35,12100.0,17.8391,17.8619,17.8334,17.8619,12100.0
2005-11-11 14:10:00,31.35,31.39,31.35,31.38,23300.0,17.8619,17.8847,17.8619,17.879,23300.0
2005-11-11 14:15:00,31.37,31.48,31.37,31.45,63400.0,17.8733,17.936,17.8733,17.9189,63400.0
2005-11-11 14:20:00,31.44,31.47,31.42,31.43,30800.0,17.9132,17.9303,17.9018,17.9075,30800.0
2005-11-11 14:25:00,31.43,31.44,31.4,31.4,69200.0,17.9075,17.9132,17.8904,17.8904,69200.0
2005-11-11 14:30:00,31.39,31.41,31.37,31.38,21200.0,17.8847,17.8961,17.8733,17.879,21200.0
2005-11-11 14:35:00,31.38,31.42,31.37,31.4,21000.0,17.879,17.9018,17.8733,17.8904,21000.0
2005-11-11 14:40:00,31.4,31.43,31.4,31.41,19600.0,17.8904,17.9075,17.8904,17.8961,19600.0
2005-11-11 14:45:00,31.4,31.41,31.38,31.38,15800.0,17.8904,17.8961,17.879,17.879,15800.0
2005-11-11 14:50:00,31.38,31.41,31.38,31.39,18100.0,17.879,17.8961,17.879,17.8847,18100.0
2005-11-11 14:55:00,31.39,31.41,31.36,31.36,32000.0,17.8847,17.8961,17.8676,17.8676,32000.0
2005-11-11 15:00:00,31.37,31.39,31.35,31.36,49900.0,17.8733,17.8847,17.8619,17.8676,49900.0
2005-11-11 15:05:00,31.38,31.39,31.32,31.32,61300.0,17.879,17.8847,17.8448,17.8448,61300.0
2005-11-11 15:10:00,31.32,31.36,31.32,31.34,19800.0,17.8448,17.8676,17.8448,17.8562,19800.0
2005-11-11 15:15:00,31.34,31.35,31.32,31.32,28700.0,17.8562,17.8619,17.8448,17.8448,28700.0
2005-11-11 15:20:00,31.33,31.36,31.32,31.34,46000.0,17.8505,17.8676,17.8448,17.8562,46000.0
2005-11-11 15:25:00,31.34,31.38,31.34,31.37,74400.0,17.8562,17.879,17.8562,17.8733,74400.0
2005-11-11 15:30:00,31.38,31.4,31.37,31.38,86900.0,17.879,17.8904,17.8733,17.879,86900.0
2005-11-11 15:35:00,31.38,31.38,31.35,31.35,33800.0,17.879,17.879,17.8619,17.8619,33800.0
2005-11-11 15:40:00,31.35,31.4,31.35,31.37,97600.0,17.8619,17.8904,17.8619,17.8733,97600.0
2005-11-11 15:45:00,31.38,31.42,31.36,31.42,123000.0,17.879,17.9018,17.8676,17.9018,123000.0
2005-11-11 15:50:00,31.42,31.43,31.38,31.39,53400.0,17.9018,17.9075,17.879,17.8847,53400.0
2005-11-11 15:55:00,31.41,31.42,31.36,31.4,115700.0,17.8961,17.9018,17.8676,17.8904,115700.0
2005-11-14 09:30:00,31.4,31.42,31.32,31.4,62500.0,17.8904,17.9018,17.8448,17.8904,62500.0
2005-11-14 09:35:00,31.34,31.4,31.34,31.34,26200.0,17.8562,17.8904,17.8562,17.8562,26200.0
2005-11-14 09:40:00,31.35,31.38,31.34,31.34,32300.0,17.8619,17.879,17.8562,17.8562,32300.0
2005-11-14 09:45:00,31.34,31.39,31.34,31.38,32000.0,17.8562,17.8847,17.8562,17.879,32000.0
2005-11-14 09:50:00,31.39,31.39,31.33,31.34,42600.0,17.8847,17.8847,17.8505,17.8562,42600.0
2005-11-14 09:55:00,31.34,31.34,31.29,31.31,51100.0,17.8562,17.8562,17.8277,17.8391,51100.0
2005-11-14 10:00:00,31.32,31.35,31.32,31.33,18300.0,17.8448,17.8619,17.8448,17.8505,18300.0
2005-11-14 10:05:00,31.33,31.35,31.32,31.33,32900.0,17.8505,17.8619,17.8448,17.8505,32900.0
2005-11-14 10:10:00,31.33,31.38,31.3,31.31,45100.0,17.8505,17.879,17.8334,17.8391,45100.0
2005-11-14 10:15:00,31.32,31.33,31.26,31.27,14500.0,17.8448,17.8505,17.8106,17.8163,14500.0
2005-11-14 10:20:00,31.26,31.26,31.16,31.16,30100.0,17.8106,17.8106,17.7537,17.7537,30100.0
2005-11-14 10:25:00,31.16,31.16,31.07,31.08,14800.0,17.7537,17.7537,17.7024,17.7081,14800.0
2005-11-14 10:30:00,31.08,31.1,31.05,31.1,21500.0,17.7081,17.7195,17.691,17.7195,21500.0
2005-11-14 10:35:00,31.1,31.1,31.02,31.03,29800.0,17.7195,17.7195,17.6739,17.6796,29800.0
2005-11-14 10:40:00,31.03,31.07,31.01,31.06,14100.0,17.6796,17.7024,17.6682,17.6967,14100.0
2005-11-14 10:45:00,31.06,31.08,31.04,31.06,9300.0,17.6967,17.7081,17.6853,17.6967,9300.0
2005-11-14 10:50:00,31.07,31.11,31.06,31.09,10100.0,17.7024,17.7252,17.6967,17.7138,10100.0
2005-11-14 10:55:00,31.09,31.15,31.08,31.15,13000.0,17.7138,17.748,17.7081,17.748,13000.0
2005-11-14 11:00:00,31.14,31.15,31.12,31.12,19400.0,17.7423,17.748,17.7309,17.7309,19400.0
2005-11-14 11:05:00,31.11,31.11,31.03,31.03,20500.0,17.7252,17.7252,17.6796,17.6796,20500.0
2005-11-14 11:10:00,31.03,31.05,31.0,31.05,43700.0,17.6796,17.691,17.6625,17.691,43700.0
2005-11-14 11:15:00,31.05,31.06,30.94,31.03,55700.0,17.691,17.6967,17.6283,17.6796,55700.0
2005-11-14 11:20:00,31.03,31.09,31.03,31.09,25900.0,17.6796,17.7138,17.6796,17.7138,25900.0
2005-11-14 11:25:00,31.09,31.18,31.08,31.18,30200.0,17.7138,17.765,17.7081,17.765,30200.0
2005-11-14 11:30:00,31.18,31.2,31.16,31.19,35200.0,17.765,17.7764,17.7537,17.7707,35200.0
2005-11-14 11:35:00,31.2,31.25,31.19,31.24,62400.0,17.7764,17.8049,17.7707,17.7992,62400.0
2005-11-14 11:40:00,31.24,31.24,31.17,31.23,54900.0,17.7992,17.7992,17.7594,17.7935,54900.0
2005-11-14 11:45:00,31.23,31.25,31.19,31.25,29800.0,17.7935,17.8049,17.7707,17.8049,29800.0
2005-11-14 11:50:00,31.22,31.29,31.22,31.28,46600.0,17.7878,17.8277,17.7878,17.822,46600.0
2005-11-14 11:55:00,31.28,31.28,31.25,31.26,22200.0,17.822,17.822,17.8049,17.8106,22200.0
2005-11-14 12:00:00,31.26,31.31,31.26,31.29,32800.0,17.8106,17.8391,17.8106,17.8277,32800.0
2005-11-14 12:05:00,31.29,31.3,31.27,31.3,16800.0,17.8277,17.8334,17.8163,17.8334,16800.0
2005-11-14 12:10:00,31.29,31.33,31.29,31.31,25200.0,17.8277,17.8505,17.8277,17.8391,25200.0
2005-11-14 12:15:00,31.31,31.32,31.27,31.29,10800.0,17.8391,17.8448,17.8163,17.8277,10800.0
2005-11-14 12:20:00,31.29,31.31,31.28,31.3,11500.0,17.8277,17.8391,17.822,17.8334,11500.0
2005-11-14 12:25:00,31.3,31.3,31.28,31.28,2500.0,17.8334,17.8334,17.822,17.822,2500.0
2005-11-14 12:30:00,31.28,31.28,31.24,31.24,11500.0,17.822,17.822,17.7992,17.7992,11500.0
2005-11-14 12:35:00,31.24,31.25,31.21,31.21,29900.0,17.7992,17.8049,17.7821,17.7821,29900.0
2005-11-14 12:40:00,31.21,31.21,31.15,31.15,8000.0,17.7821,17.7821,17.748,17.748,8000.0
2005-11-14 12:45:00,31.15,31.16,31.13,31.14,17800.0,17.748,17.7537,17.7366,17.7423,17800.0
2005-11-14 12:50:00,31.14,31.14,31.13,31.14,7900.0,17.7423,17.7423,17.7366,17.7423,7900.0
2005-11-14 12:55:00,31.14,31.15,31.07,31.07,13700.0,17.7423,17.748,17.7024,17.7024,13700.0
2005-11-14 13:00:00,31.08,31.1,31.03,31.1,24400.0,17.7081,17.7195,17.6796,17.7195,24400.0
2005-11-14 13:05:00,31.1,31.13,31.1,31.11,8600.0,17.7195,17.7366,17.7195,17.7252,8600.0
2005-11-14 13:10:00,31.11,31.14,31.11,31.13,11200.0,17.7252,17.7423,17.7252,17.7366,11200.0
2005-11-14 13:15:00,31.14,31.16,31.13,31.15,10300.0,17.7423,17.7537,17.7366,17.748,10300.0
2005-11-14 13:20:00,31.17,31.17,31.13,31.15,9200.0,17.7594,17.7594,17.7366,17.748,9200.0
2005-11-14 13:25:00,31.15,31.2,31.14,31.15,22300.0,17.748,17.7764,17.7423,17.748,22300.0
2005-11-14 13:30:00,31.14,31.14,31.11,31.12,7900.0,17.7423,17.7423,17.7252,17.7309,7900.0
2005-11-14 13:35:00,31.11,31.12,31.09,31.09,7000.0,17.7252,17.7309,17.7138,17.7138,7000.0
2005-11-14 13:40:00,31.1,31.17,31.1,31.16,13700.0,17.7195,17.7594,17.7195,17.7537,13700.0
2005-11-14 13:45:00,31.16,31.2,31.15,31.2,7800.0,17.7537,17.7764,17.748,17.7764,7800.0
2005-11-14 13:50:00,31.2,31.22,31.18,31.19,21800.0,17.7764,17.7878,17.765,17.7707,21800.0
2005-11-14 13:55:00,31.19,31.22,31.19,31.22,11500.0,17.7707,17.7878,17.7707,17.7878,11500.0
2005-11-14 14:00:00,31.22,31.23,31.2,31.21,22000.0,17.7878,17.7935,17.7764,17.7821,22000.0
2005-11-14 14:05:00,31.21,31.22,31.21,31.21,14400.0,17.7821,17.7878,17.7821,17.7821,14400.0
2005-11-14 14:10:00,31.21,31.22,31.15,31.15,19200.0,17.7821,17.7878,17.748,17.748,19200.0
2005-11-14 14:15:00,31.16,31.18,31.15,31.17,11500.0,17.7537,17.765,17.748,17.7594,11500.0
2005-11-14 14:20:00,31.17,31.19,31.15,31.18,17400.0,17.7594,17.7707,17.748,17.765,17400.0
2005-11-14 14:25:00,31.17,31.17,31.15,31.15,7900.0,17.7594,17.7594,17.748,17.748,7900.0
2005-11-14 14:30:00,31.16,31.17,31.15,31.17,24000.0,17.7537,17.7594,17.748,17.7594,24000.0
2005-11-14 14:35:00,31.17,31.19,31.16,31.17,15700.0,17.7594,17.7707,17.7537,17.7594,15700.0
2005-11-14 14:40:00,31.18,31.2,31.17,31.19,26100.0,17.765,17.7764,17.7594,17.7707,26100.0
2005-11-14 14:45:00,31.24,31.24,31.17,31.17,42900.0,17.7992,17.7992,17.7594,17.7594,42900.0
2005-11-14 14:50:00,31.19,31.19,31.15,31.15,9200.0,17.7707,17.7707,17.748,17.748,9200.0
2005-11-14 14:55:00,31.16,31.16,31.14,31.14,10900.0,17.7537,17.7537,17.7423,17.7423,10900.0
2005-11-14 15:00:00,31.15,31.17,31.12,31.17,23900.0,17.748,17.7594,17.7309,17.7594,23900.0
2005-11-14 15:05:00,31.17,31.19,31.13,31.14,23400.0,17.7594,17.7707,17.7366,17.7423,23400.0
2005-11-14 15:10:00,31.14,31.15,31.06,31.06,23300.0,17.7423,17.748,17.6967,17.6967,23300.0
2005-11-14 15:15:00,31.07,31.11,31.07,31.08,18600.0,17.7024,17.7252,17.7024,17.7081,18600.0
2005-11-14 15:20:00,31.09,31.16,31.09,31.15,24100.0,17.7138,17.7537,17.7138,17.748,24100.0
2005-11-14 15:25:00,31.16,31.16,31.13,31.15,29300.0,17.7537,17.7537,17.7366,17.748,29300.0
2005-11-14 15:30:00,31.14,31.2,31.14,31.17,31400.0,17.7423,17.7764,17.7423,17.7594,31400.0
2005-11-14 15:35:00,31.16,31.21,31.16,31.19,24700.0,17.7537,17.7821,17.7537,17.7707,24700.0
2005-11-14 15:40:00,31.2,31.22,31.15,31.16,31600.0,17.7764,17.7878,17.748,17.7537,31600.0
2005-11-14 15:45:00,31.16,31.23,31.15,31.2,50300.0,17.7537,17.7935,17.748,17.7764,50300.0
2005-11-14 15:50:00,31.2,31.2,31.15,31.15,64000.0,17.7764,17.7764,17.748,17.748,64000.0
2005-11-14 15:55:00,31.14,31.2,31.14,31.15,59700.0,17.7423,17.7764,17.7423,17.748,59700.0
2005-11-15 09:30:00,31.16,31.16,31.1,31.11,56400.0,17.7537,17.7537,17.7195,17.7252,56400.0
2005-11-15 09:35:00,31.11,31.15,31.11,31.13,9100.0,17.7252,17.748,17.7252,17.7366,9100.0
2005-11-15 09:40:00,31.13,31.15,31.08,31.08,14900.0,17.7366,17.748,17.7081,17.7081,14900.0
2005-11-15 09:45:00,31.08,31.13,31.02,31.12,84600.0,17.7081,17.7366,17.6739,17.7309,84600.0
2005-11-15 09:50:00,31.12,31.17,31.11,31.11,12200.0,17.7309,17.7594,17.7252,17.7252,12200.0
2005-11-15 09:55:00,31.11,31.16,31.08,31.14,17000.0,17.7252,17.7537,17.7081,17.7423,17000.0
2005-11-15 10:00:00,31.14,31.16,31.11,31.12,8900.0,17.7423,17.7537,17.7252,17.7309,8900.0
2005-11-15 10:05:00,31.12,31.14,31.07,31.09,24800.0,17.7309,17.7423,17.7024,17.7138,24800.0
2005-11-15 10:10:00,31.1,31.15,31.08,31.08,18100.0,17.7195,17.748,17.7081,17.7081,18100.0
2005-11-15 10:15:00,31.09,31.11,31.08,31.09,11900.0,17.7138,17.7252,17.7081,17.7138,11900.0
2005-11-15 10:20:00,31.1,31.19,31.1,31.12,16100.0,17.7195,17.7707,17.7195,17.7309,16100.0
2005-11-15 10:25:00,31.14,31.14,31.09,31.09,13900.0,17.7423,17.7423,17.7138,17.7138,13900.0
2005-11-15 10:30:00,31.08,31.14,31.05,31.12,18200.0,17.7081,17.7423,17.691,17.7309,18200.0
2005-11-15 10:35:00,31.14,31.14,31.04,31.05,11700.0,17.7423,17.7423,17.6853,17.691,11700.0
2005-11-15 10:40:00,31.05,31.05,31.02,31.04,17300.0,17.691,17.691,17.6739,17.6853,17300.0
2005-11-15 10:45:00,31.04,31.12,31.03,31.07,13600.0,17.6853,17.7309,17.6796,17.7024,13600.0
2005-11-15 10:50:00,31.08,31.15,31.06,31.15,19400.0,17.7081,17.748,17.6967,17.748,19400.0
2005-11-15 10:55:00,31.15,31.2,31.15,31.16,18700.0,17.748,17.7764,17.748,17.7537,18700.0
2005-11-15 11:00:00,31.15,31.16,31.14,31.14,38500.0,17.748,17.7537,17.7423,17.7423,38500.0
2005-11-15 11:05:00,31.14,31.2,31.12,31.14,22800.0,17.7423,17.7764,17.7309,17.7423,22800.0
2005-11-15 11:10:00,31.14,31.14,31.1,31.11,4700.0,17.7423,17.7423,17.7195,17.7252,4700.0
2005-11-15 11:15:00,31.11,31.11,31.04,31.06,22900.0,17.7252,17.7252,17.6853,17.6967,22900.0
2005-11-15 11:20:00,31.05,31.06,31.03,31.03,10600.0,17.691,17.6967,17.6796,17.6796,10600.0
2005-11-15 11:25:00,31.03,31.05,31.02,31.04,20700.0,17.6796,17.691,17.6739,17.6853,20700.0
2005-11-15 11:30:00,31.04,31.07,31.01,31.01,26700.0,17.6853,17.7024,17.6682,17.6682,26700.0
2005-11-15 11:35:00,31.02,31.05,31.01,31.02,13700.0,17.6739,17.691,17.6682,17.6739,13700.0
2005-11-15 11:40:00,31.02,31.06,31.0,31.0,23000.0,17.6739,17.6967,17.6625,17.6625,23000.0
2005-11-15 11:45:00,31.01,31.02,31.0,31.01,8000.0,17.6682,17.6739,17.6625,17.6682,8000.0
2005-11-15 11:50:00,31.01,31.02,30.99,30.99,17000.0,17.6682,17.6739,17.6568,17.6568,17000.0
2005-11-15 11:55:00,31.0,31.06,30.98,31.04,6000.0,17.6625,17.6967,17.6511,17.6853,6000.0
2005-11-15 12:00:00,31.05,31.1,31.03,31.05,5600.0,17.691,17.7195,17.6796,17.691,5600.0
2005-11-15 12:05:00,31.05,31.06,31.0,31.0,9800.0,17.691,17.6967,17.6625,17.6625,9800.0
2005-11-15 12:10:00,31.0,31.06,30.98,31.06,8200.0,17.6625,17.6967,17.6511,17.6967,8200.0
2005-11-15 12:15:00,31.07,31.11,31.05,31.08,13700.0,17.7024,17.7252,17.691,17.7081,13700.0
2005-11-15 12:20:00,31.08,31.1,31.02,31.03,13600.0,17.7081,17.7195,17.6739,17.6796,13600.0
2005-11-15 12:25:00,31.02,31.05,31.0,31.05,20100.0,17.6739,17.691,17.6625,17.691,20100.0
2005-11-15 12:30:00,31.06,31.07,31.01,31.01,13900.0,17.6967,17.7024,17.6682,17.6682,13900.0
2005-11-15 12:35:00,31.01,31.05,30.98,31.02,8900.0,17.6682,17.691,17.6511,17.6739,8900.0
2005-11-15 12:40:00,31.02,31.03,31.0,31.0,5300.0,17.6739,17.6796,17.6625,17.6625,5300.0
2005-11-15 12:45:00,31.01,31.02,30.99,31.01,5600.0,17.6682,17.6739,17.6568,17.6682,5600.0
2005-11-15 12:50:00,31.01,31.01,31.0,31.0,5700.0,17.6682,17.6682,17.6625,17.6625,5700.0
2005-11-15 12:55:00,31.0,31.04,31.0,31.04,21100.0,17.6625,17.6853,17.6625,17.6853,21100.0
2005-11-15 13:00:00,31.04,31.1,31.03,31.08,9900.0,17.6853,17.7195,17.6796,17.7081,9900.0
2005-11-15 13:05:00,31.09,31.11,31.08,31.1,5400.0,17.7138,17.7252,17.7081,17.7195,5400.0
2005-11-15 13:10:00,31.11,31.12,31.07,31.1,31500.0,17.7252,17.7309,17.7024,17.7195,31500.0
2005-11-15 13:15:00,31.11,31.15,31.1,31.12,8600.0,17.7252,17.748,17.7195,17.7309,8600.0
2005-11-15 13:20:00,31.11,31.11,31.06,31.07,10600.0,17.7252,17.7252,17.6967,17.7024,10600.0
2005-11-15 13:25:00,31.09,31.09,31.05,31.06,8200.0,17.7138,17.7138,17.691,17.6967,8200.0
2005-11-15 13:30:00,31.06,31.09,31.06,31.08,6500.0,17.6967,17.7138,17.6967,17.7081,6500.0
2005-11-15 13:35:00,31.07,31.08,31.05,31.06,35500.0,17.7024,17.7081,17.691,17.6967,35500.0
2005-11-15 13:40:00,31.04,31.08,30.99,31.04,18400.0,17.6853,17.7081,17.6568,17.6853,18400.0
2005-11-15 13:45:00,31.0,31.05,30.99,31.02,11300.0,17.6625,17.691,17.6568,17.6739,11300.0
2005-11-15 13:50:00,31.02,31.03,30.98,30.98,12400.0,17.6739,17.6796,17.6511,17.6511,12400.0
2005-11-15 13:55:00,30.99,30.99,30.93,30.95,11400.0,17.6568,17.6568,17.6226,17.634,11400.0
2005-11-15 14:00:00,30.95,30.95,30.9,30.91,8400.0,17.634,17.634,17.6055,17.6112,8400.0
2005-11-15 14:05:00,30.93,30.99,30.91,30.96,17500.0,17.6226,17.6568,17.6112,17.6397,17500.0
2005-11-15 14:10:00,30.94,30.96,30.85,30.87,33200.0,17.6283,17.6397,17.577,17.5884,33200.0
2005-11-15 14:15:00,30.9,31.0,30.89,30.98,24700.0,17.6055,17.6625,17.5998,17.6511,24700.0
2005-11-15 14:20:00,30.98,31.02,30.95,31.01,18800.0,17.6511,17.6739,17.634,17.6682,18800.0
2005-11-15 14:25:00,31.02,31.02,31.01,31.02,7400.0,17.6739,17.6739,17.6682,17.6739,7400.0
2005-11-15 14:30:00,31.02,31.04,31.0,31.0,12800.0,17.6739,17.6853,17.6625,17.6625,12800.0
2005-11-15 14:35:00,31.01,31.02,31.0,31.01,16900.0,17.6682,17.6739,17.6625,17.6682,16900.0
2005-11-15 14:40:00,31.01,31.04,31.0,31.01,11700.0,17.6682,17.6853,17.6625,17.6682,11700.0
2005-11-15 14:45:00,31.01,31.02,30.97,30.97,30100.0,17.6682,17.6739,17.6454,17.6454,30100.0
2005-11-15 14:50:00,30.97,31.01,30.94,30.94,11800.0,17.6454,17.6682,17.6283,17.6283,11800.0
2005-11-15 14:55:00,30.94,30.98,30.91,30.92,12700.0,17.6283,17.6511,17.6112,17.6169,12700.0
2005-11-15 15:00:00,30.92,30.92,30.86,30.91,19200.0,17.6169,17.6169,17.5827,17.6112,19200.0
2005-11-15 15:05:00,30.93,30.93,30.9,30.92,13700.0,17.6226,17.6226,17.6055,17.6169,13700.0
2005-11-15 15:10:00,30.92,30.92,30.88,30.9,20500.0,17.6169,17.6169,17.5941,17.6055,20500.0
2005-11-15 15:15:00,30.9,30.97,30.89,30.91,30100.0,17.6055,17.6454,17.5998,17.6112,30100.0
2005-11-15 15:20:00,30.91,30.98,30.88,30.98,34100.0,17.6112,17.6511,17.5941,17.6511,34100.0
2005-11-15 15:25:00,30.98,30.98,30.85,30.88,39500.0,17.6511,17.6511,17.577,17.5941,39500.0
2005-11-15 15:30:00,30.88,30.98,30.88,30.98,40100.0,17.5941,17.6511,17.5941,17.6511,40100.0
2005-11-15 15:35:00,30.98,30.98,30.9,30.92,26400.0,17.6511,17.6511,17.6055,17.6169,26400.0
2005-11-15 15:40:00,30.92,30.95,30.91,30.93,34200.0,17.6169,17.634,17.6112,17.6226,34200.0
2005-11-15 15:45:00,30.93,30.96,30.9,30.95,29500.0,17.6226,17.6397,17.6055,17.634,29500.0
2005-11-15 15:50:00,30.95,31.01,30.95,31.0,64100.0,17.634,17.6682,17.634,17.6625,64100.0
2005-11-15 15:55:00,31.0,31.0,30.97,30.98,88200.0,17.6625,17.6625,17.6454,17.6511,88200.0
2005-11-16 09:30:00,30.99,31.03,30.99,31.03,44300.0,17.6568,17.6796,17.6568,17.6796,44300.0
2005-11-16 09:35:00,31.02,31.05,30.99,31.0,29500.0,17.6739,17.691,17.6568,17.6625,29500.0
2005-11-16 09:40:00,30.99,31.01,30.93,30.95,19300.0,17.6568,17.6682,17.6226,17.634,19300.0
2005-11-16 09:45:00,30.95,30.95,30.9,30.91,17700.0,17.634,17.634,17.6055,17.6112,17700.0
2005-11-16 09:50:00,30.91,31.01,30.91,30.96,12000.0,17.6112,17.6682,17.6112,17.6397,12000.0
2005-11-16 09:55:00,30.97,30.98,30.95,30.98,9600.0,17.6454,17.6511,17.634,17.6511,9600.0
2005-11-16 10:00:00,30.97,30.98,30.94,30.94,13000.0,17.6454,17.6511,17.6283,17.6283,13000.0
2005-11-16 10:05:00,30.96,30.96,30.89,30.9,16100.0,17.6397,17.6397,17.5998,17.6055,16100.0
2005-11-16 10:10:00,30.92,30.92,30.82,30.86,21000.0,17.6169,17.6169,17.5599,17.5827,21000.0
2005-11-16 10:15:00,30.87,30.94,30.86,30.91,8000.0,17.5884,17.6283,17.5827,17.6112,8000.0
2005-11-16 10:20:00,30.92,30.92,30.86,30.89,14200.0,17.6169,17.6169,17.5827,17.5998,14200.0
2005-11-16 10:25:00,30.89,30.91,30.81,30.81,14700.0,17.5998,17.6112,17.5542,17.5542,14700.0
2005-11-16 10:30:00,30.82,30.87,30.77,30.87,14100.0,17.5599,17.5884,17.5314,17.5884,14100.0
2005-11-16 10:35:00,30.85,30.87,30.83,30.86,11700.0,17.577,17.5884,17.5656,17.5827,11700.0
2005-11-16 10:40:00,30.87,30.93,30.86,30.91,23900.0,17.5884,17.6226,17.5827,17.6112,23900.0
2005-11-16 10:45:00,30.9,30.97,30.9,30.95,13300.0,17.6055,17.6454,17.6055,17.634,13300.0
2005-11-16 10:50:00,30.94,30.94,30.88,30.9,21100.0,17.6283,17.6283,17.5941,17.6055,21100.0
2005-11-16 10:55:00,30.89,30.9,30.85,30.87,24400.0,17.5998,17.6055,17.577,17.5884,24400.0
2005-11-16 11:00:00,30.87,30.89,30.83,30.83,14700.0,17.5884,17.5998,17.5656,17.5656,14700.0
2005-11-16 11:05:00,30.84,30.88,30.82,30.86,16800.0,17.5713,17.5941,17.5599,17.5827,16800.0
2005-11-16 11:10:00,30.86,30.87,30.79,30.79,23400.0,17.5827,17.5884,17.5428,17.5428,23400.0
2005-11-16 11:15:00,30.79,30.84,30.75,30.81,17500.0,17.5428,17.5713,17.5201,17.5542,17500.0
2005-11-16 11:20:00,30.82,30.82,30.79,30.79,10700.0,17.5599,17.5599,17.5428,17.5428,10700.0
2005-11-16 11:25:00,30.79,30.83,30.79,30.81,10700.0,17.5428,17.5656,17.5428,17.5542,10700.0
2005-11-16 11:30:00,30.82,30.84,30.77,30.79,15100.0,17.5599,17.5713,17.5314,17.5428,15100.0
2005-11-16 11:35:00,30.8,30.81,30.78,30.79,9200.0,17.5485,17.5542,17.5371,17.5428,9200.0
2005-11-16 11:40:00,30.78,30.8,30.77,30.79,12000.0,17.5371,17.5485,17.5314,17.5428,12000.0
2005-11-16 11:45:00,30.8,30.86,30.79,30.84,21200.0,17.5485,17.5827,17.5428,17.5713,21200.0
2005-11-16 11:50:00,30.83,30.87,30.82,30.85,9800.0,17.5656,17.5884,17.5599,17.577,9800.0
2005-11-16 11:55:00,30.85,30.87,30.83,30.83,24300.0,17.577,17.5884,17.5656,17.5656,24300.0
2005-11-16 12:00:00,30.85,30.87,30.82,30.85,19500.0,17.577,17.5884,17.5599,17.577,19500.0
2005-11-16 12:05:00,30.84,30.95,30.83,30.95,67500.0,17.5713,17.634,17.5656,17.634,67500.0
2005-11-16 12:10:00,30.94,31.0,30.91,30.93,24300.0,17.6283,17.6625,17.6112,17.6226,24300.0
2005-11-16 12:15:00,30.94,30.97,30.92,30.93,13300.0,17.6283,17.6454,17.6169,17.6226,13300.0
2005-11-16 12:20:00,30.93,30.95,30.9,30.91,11500.0,17.6226,17.634,17.6055,17.6112,11500.0
2005-11-16 12:25:00,30.91,30.91,30.89,30.89,12500.0,17.6112,17.6112,17.5998,17.5998,12500.0
2005-11-16 12:30:00,30.89,30.9,30.88,30.89,5600.0,17.5998,17.6055,17.5941,17.5998,5600.0
2005-11-16 12:35:00,30.9,30.95,30.9,30.93,20700.0,17.6055,17.634,17.6055,17.6226,20700.0
2005-11-16 12:40:00,30.94,30.95,30.93,30.95,14100.0,17.6283,17.634,17.6226,17.634,14100.0
2005-11-16 12:45:00,30.94,30.96,30.93,30.94,11700.0,17.6283,17.6397,17.6226,17.6283,11700.0
2005-11-16 12:50:00,30.95,31.0,30.93,31.0,58300.0,17.634,17.6625,17.6226,17.6625,58300.0
2005-11-16 12:55:00,31.01,31.01,31.0,31.0,16700.0,17.6682,17.6682,17.6625,17.6625,16700.0
2005-11-16 13:00:00,31.0,31.01,30.97,30.99,24900.0,17.6625,17.6682,17.6454,17.6568,24900.0
2005-11-16 13:05:00,30.99,31.01,30.97,30.99,20900.0,17.6568,17.6682,17.6454,17.6568,20900.0
2005-11-16 13:10:00,30.99,31.0,30.97,30.98,5200.0,17.6568,17.6625,17.6454,17.6511,5200.0
2005-11-16 13:15:00,30.97,30.98,30.97,30.98,6300.0,17.6454,17.6511,17.6454,17.6511,6300.0
2005-11-16 13:20:00,30.98,30.99,30.97,30.99,7000.0,17.6511,17.6568,17.6454,17.6568,7000.0
2005-11-16 13:25:00,30.98,30.99,30.97,30.98,17000.0,17.6511,17.6568,17.6454,17.6511,17000.0
2005-11-16 13:30:00,30.98,30.99,30.96,30.97,4900.0,17.6511,17.6568,17.6397,17.6454,4900.0
2005-11-16 13:35:00,30.97,30.97,30.94,30.94,4500.0,17.6454,17.6454,17.6283,17.6283,4500.0
2005-11-16 13:40:00,30.95,31.0,30.93,30.98,23300.0,17.634,17.6625,17.6226,17.6511,23300.0
2005-11-16 13:45:00,30.98,31.01,30.98,31.0,12600.0,17.6511,17.6682,17.6511,17.6625,12600.0
2005-11-16 13:50:00,30.98,31.02,30.98,30.98,20400.0,17.6511,17.6739,17.6511,17.6511,20400.0
2005-11-16 13:55:00,30.99,30.99,30.97,30.98,6100.0,17.6568,17.6568,17.6454,17.6511,6100.0
2005-11-16 14:00:00,30.98,31.0,30.96,30.97,14700.0,17.6511,17.6625,17.6397,17.6454,14700.0
2005-11-16 14:05:00,30.96,30.97,30.94,30.94,16900.0,17.6397,17.6454,17.6283,17.6283,16900.0
2005-11-16 14:10:00,30.95,30.95,30.94,30.95,6900.0,17.634,17.634,17.6283,17.634,6900.0
2005-11-16 14:15:00,30.95,30.95,30.83,30.85,15900.0,17.634,17.634,17.5656,17.577,15900.0
2005-11-16 14:20:00,30.85,30.87,30.84,30.85,16200.0,17.577,17.5884,17.5713,17.577,16200.0
2005-11-16 14:25:00,30.85,30.87,30.83,30.87,17200.0,17.577,17.5884,17.5656,17.5884,17200.0
2005-11-16 14:30:00,30.86,30.92,30.86,30.91,48200.0,17.5827,17.6169,17.5827,17.6112,48200.0
2005-11-16 14:35:00,30.9,30.92,30.82,30.85,64600.0,17.6055,17.6169,17.5599,17.577,64600.0
2005-11-16 14:40:00,30.86,30.87,30.84,30.84,36400.0,17.5827,17.5884,17.5713,17.5713,36400.0
2005-11-16 14:45:00,30.83,30.86,30.83,30.84,18300.0,17.5656,17.5827,17.5656,17.5713,18300.0
2005-11-16 14:50:00,30.84,30.9,30.83,30.83,23000.0,17.5713,17.6055,17.5656,17.5656,23000.0
2005-11-16 14:55:00,30.83,30.87,30.83,30.87,10100.0,17.5656,17.5884,17.5656,17.5884,10100.0
2005-11-16 15:00:00,30.86,30.88,30.84,30.84,13200.0,17.5827,17.5941,17.5713,17.5713,13200.0
2005-11-16 15:05:00,30.84,30.86,30.79,30.85,20700.0,17.5713,17.5827,17.5428,17.577,20700.0
2005-11-16 15:10:00,30.85,30.86,30.85,30.85,36600.0,17.577,17.5827,17.577,17.577,36600.0
2005-11-16 15:15:00,30.85,30.93,30.85,30.9,153800.0,17.577,17.6226,17.577,17.6055,153800.0
2005-11-16 15:20:00,30.9,30.91,30.86,30.89,21000.0,17.6055,17.6112,17.5827,17.5998,21000.0
2005-11-16 15:25:00,30.89,30.9,30.87,30.88,57800.0,17.5998,17.6055,17.5884,17.5941,57800.0
2005-11-16 15:30:00,30.88,30.94,30.85,30.87,42400.0,17.5941,17.6283,17.577,17.5884,42400.0
2005-11-16 15:35:00,30.87,30.89,30.83,30.83,272600.0,17.5884,17.5998,17.5656,17.5656,272600.0
2005-11-16 15:40:00,30.83,30.83,30.81,30.82,23000.0,17.5656,17.5656,17.5542,17.5599,23000.0
2005-11-16 15:45:00,30.82,30.83,30.78,30.78,21500.0,17.5599,17.5656,17.5371,17.5371,21500.0
2005-11-16 15:50:00,30.78,30.9,30.75,30.76,109600.0,17.5371,17.6055,17.5201,17.5258,109600.0
2005-11-16 15:55:00,30.76,30.82,30.75,30.8,43600.0,17.5258,17.5599,17.5201,17.5485,43600.0
2005-11-17 09:30:00,30.58,30.64,30.58,30.62,123500.0,17.4232,17.4574,17.4232,17.446,123500.0
2005-11-17 09:35:00,30.59,30.61,30.4,30.4,64300.0,17.4289,17.4403,17.3206,17.3206,64300.0
2005-11-17 09:40:00,30.42,30.52,30.4,30.5,33900.0,17.332,17.389,17.3206,17.3776,33900.0
2005-11-17 09:45:00,30.51,30.53,30.46,30.5,60600.0,17.3833,17.3947,17.3548,17.3776,60600.0
2005-11-17 09:50:00,30.51,30.6,30.5,30.6,34700.0,17.3833,17.4346,17.3776,17.4346,34700.0
2005-11-17 09:55:00,30.6,30.76,30.57,30.74,113200.0,17.4346,17.5258,17.4175,17.5144,113200.0
2005-11-17 10:00:00,30.75,30.8,30.66,30.68,43700.0,17.5201,17.5485,17.4688,17.4802,43700.0
2005-11-17 10:05:00,30.67,30.79,30.66,30.79,26900.0,17.4745,17.5428,17.4688,17.5428,26900.0
2005-11-17 10:10:00,30.8,30.87,30.77,30.78,38400.0,17.5485,17.5884,17.5314,17.5371,38400.0
2005-11-17 10:15:00,30.77,30.87,30.76,30.87,47700.0,17.5314,17.5884,17.5258,17.5884,47700.0
2005-11-17 10:20:00,30.87,31.0,30.87,30.98,105000.0,17.5884,17.6625,17.5884,17.6511,105000.0
2005-11-17 10:25:00,30.98,31.08,30.98,31.02,37600.0,17.6511,17.7081,17.6511,17.6739,37600.0
2005-11-17 10:30:00,31.02,31.02,30.97,30.99,19500.0,17.6739,17.6739,17.6454,17.6568,19500.0
2005-11-17 10:35:00,30.99,31.19,30.99,31.1,43900.0,17.6568,17.7707,17.6568,17.7195,43900.0
2005-11-17 10:40:00,31.1,31.18,31.08,31.15,39800.0,17.7195,17.765,17.7081,17.748,39800.0
2005-11-17 10:45:00,31.17,31.22,31.14,31.21,46200.0,17.7594,17.7878,17.7423,17.7821,46200.0
2005-11-17 10:50:00,31.21,31.21,31.12,31.13,19800.0,17.7821,17.7821,17.7309,17.7366,19800.0
2005-11-17 10:55:00,31.13,31.22,31.09,31.15,39300.0,17.7366,17.7878,17.7138,17.748,39300.0
2005-11-17 11:00:00,31.14,31.15,31.04,31.04,34400.0,17.7423,17.748,17.6853,17.6853,34400.0
2005-11-17 11:05:00,31.05,31.18,31.05,31.16,25700.0,17.691,17.765,17.691,17.7537,25700.0
2005-11-17 11:10:00,31.16,31.2,31.16,31.16,29400.0,17.7537,17.7764,17.7537,17.7537,29400.0
2005-11-17 11:15:00,31.15,31.18,31.14,31.15,24600.0,17.748,17.765,17.7423,17.748,24600.0
2005-11-17 11:20:00,31.14,31.15,31.06,31.1,15600.0,17.7423,17.748,17.6967,17.7195,15600.0
2005-11-17 11:25:00,31.09,31.13,31.07,31.1,13800.0,17.7138,17.7366,17.7024,17.7195,13800.0
2005-11-17 11:30:00,31.1,31.1,31.05,31.07,13100.0,17.7195,17.7195,17.691,17.7024,13100.0
2005-11-17 11:35:00,31.07,31.19,31.06,31.18,43700.0,17.7024,17.7707,17.6967,17.765,43700.0
2005-11-17 11:40:00,31.16,31.16,31.09,31.09,17400.0,17.7537,17.7537,17.7138,17.7138,17400.0
2005-11-17 11:45:00,31.1,31.13,31.08,31.1,25600.0,17.7195,17.7366,17.7081,17.7195,25600.0
2005-11-17 11:50:00,31.1,31.11,31.06,31.08,12400.0,17.7195,17.7252,17.6967,17.7081,12400.0
2005-11-17 11:55:00,31.06,31.1,31.06,31.07,8500.0,17.6967,17.7195,17.6967,17.7024,8500.0
2005-11-17 12:00:00,31.06,31.08,31.04,31.06,14200.0,17.6967,17.7081,17.6853,17.6967,14200.0
2005-11-17 12:05:00,31.06,31.13,31.05,31.11,25800.0,17.6967,17.7366,17.691,17.7252,25800.0
2005-11-17 12:10:00,31.11,31.12,31.09,31.11,16800.0,17.7252,17.7309,17.7138,17.7252,16800.0
2005-11-17 12:15:00,31.11,31.11,31.05,31.05,15600.0,17.7252,17.7252,17.691,17.691,15600.0
2005-11-17 12:20:00,31.06,31.09,31.05,31.07,11000.0,17.6967,17.7138,17.691,17.7024,11000.0
2005-11-17 12:25:00,31.08,31.17,31.07,31.16,21600.0,17.7081,17.7594,17.7024,17.7537,21600.0
2005-11-17 12:30:00,31.15,31.15,31.12,31.12,22100.0,17.748,17.748,17.7309,17.7309,22100.0
2005-11-17 12:35:00,31.13,31.13,31.11,31.12,12400.0,17.7366,17.7366,17.7252,17.7309,12400.0
2005-11-17 12:40:00,31.12,31.13,31.09,31.09,11400.0,17.7309,17.7366,17.7138,17.7138,11400.0
2005-11-17 12:45:00,31.09,31.09,31.07,31.08,16900.0,17.7138,17.7138,17.7024,17.7081,16900.0
2005-11-17 12:50:00,31.08,31.1,31.07,31.09,12400.0,17.7081,17.7195,17.7024,17.7138,12400.0
2005-11-17 12:55:00,31.09,31.24,31.07,31.24,96100.0,17.7138,17.7992,17.7024,17.7992,96100.0
2005-11-17 13:00:00,31.22,31.24,31.11,31.12,35600.0,17.7878,17.7992,17.7252,17.7309,35600.0
2005-11-17 13:05:00,31.11,31.11,31.08,31.11,21600.0,17.7252,17.7252,17.7081,17.7252,21600.0
2005-11-17 13:10:00,31.1,31.1,31.07,31.07,7500.0,17.7195,17.7195,17.7024,17.7024,7500.0
2005-11-17 13:15:00,31.07,31.09,31.07,31.08,14000.0,17.7024,17.7138,17.7024,17.7081,14000.0
2005-11-17 13:20:00,31.09,31.1,31.07,31.1,9600.0,17.7138,17.7195,17.7024,17.7195,9600.0
2005-11-17 13:25:00,31.1,31.12,31.09,31.12,7500.0,17.7195,17.7309,17.7138,17.7309,7500.0
2005-11-17 13:30:00,31.12,31.13,31.11,31.13,19700.0,17.7309,17.7366,17.7252,17.7366,19700.0
2005-11-17 13:35:00,31.12,31.14,31.12,31.14,9200.0,17.7309,17.7423,17.7309,17.7423,9200.0
2005-11-17 13:40:00,31.13,31.18,31.13,31.17,24900.0,17.7366,17.765,17.7366,17.7594,24900.0
2005-11-17 13:45:00,31.16,31.17,31.11,31.11,11200.0,17.7537,17.7594,17.7252,17.7252,11200.0
2005-11-17 13:50:00,31.11,31.24,31.1,31.19,35700.0,17.7252,17.7992,17.7195,17.7707,35700.0
2005-11-17 13:55:00,31.2,31.24,31.18,31.19,17700.0,17.7764,17.7992,17.765,17.7707,17700.0
2005-11-17 14:00:00,31.19,31.21,31.17,31.17,14400.0,17.7707,17.7821,17.7594,17.7594,14400.0
2005-11-17 14:05:00,31.17,31.19,31.17,31.18,21100.0,17.7594,17.7707,17.7594,17.765,21100.0
2005-11-17 14:10:00,31.19,31.29,31.18,31.25,37000.0,17.7707,17.8277,17.765,17.8049,37000.0
2005-11-17 14:15:00,31.25,31.26,31.23,31.25,17700.0,17.8049,17.8106,17.7935,17.8049,17700.0
2005-11-17 14:20:00,31.26,31.37,31.26,31.29,55100.0,17.8106,17.8733,17.8106,17.8277,55100.0
2005-11-17 14:25:00,31.29,31.3,31.24,31.29,30900.0,17.8277,17.8334,17.7992,17.8277,30900.0
2005-11-17 14:30:00,31.29,31.3,31.26,31.28,20900.0,17.8277,17.8334,17.8106,17.822,20900.0
2005-11-17 14:35:00,31.28,31.32,31.26,31.31,22500.0,17.822,17.8448,17.8106,17.8391,22500.0
2005-11-17 14:40:00,31.31,31.33,31.27,31.27,25900.0,17.8391,17.8505,17.8163,17.8163,25900.0
2005-11-17 14:45:00,31.27,31.29,31.27,31.28,9800.0,17.8163,17.8277,17.8163,17.822,9800.0
2005-11-17 14:50:00,31.28,31.28,31.25,31.26,8400.0,17.822,17.822,17.8049,17.8106,8400.0
2005-11-17 14:55:00,31.25,31.31,31.25,31.29,34300.0,17.8049,17.8391,17.8049,17.8277,34300.0
2005-11-17 15:00:00,31.29,31.31,31.26,31.3,35900.0,17.8277,17.8391,17.8106,17.8334,35900.0
2005-11-17 15:05:00,31.3,31.3,31.25,31.26,23000.0,17.8334,17.8334,17.8049,17.8106,23000.0
2005-11-17 15:10:00,31.25,31.3,31.25,31.3,40000.0,17.8049,17.8334,17.8049,17.8334,40000.0
2005-11-17 15:15:00,31.3,31.31,31.28,31.3,33600.0,17.8334,17.8391,17.822,17.8334,33600.0
2005-11-17 15:20:00,31.31,31.32,31.3,31.3,15500.0,17.8391,17.8448,17.8334,17.8334,15500.0
2005-11-17 15:25:00,31.31,31.39,31.3,31.3,32800.0,17.8391,17.8847,17.8334,17.8334,32800.0
2005-11-17 15:30:00,31.31,31.31,31.29,31.31,34900.0,17.8391,17.8391,17.8277,17.8391,34900.0
2005-11-17 15:35:00,31.3,31.31,31.3,31.3,21800.0,17.8334,17.8391,17.8334,17.8334,21800.0
2005-11-17 15:40:00,31.31,31.32,31.3,31.31,15500.0,17.8391,17.8448,17.8334,17.8391,15500.0
2005-11-17 15:45:00,31.32,31.38,31.31,31.36,38700.0,17.8448,17.879,17.8391,17.8676,38700.0
2005-11-17 15:50:00,31.36,31.41,31.31,31.31,75400.0,17.8676,17.8961,17.8391,17.8391,75400.0
2005-11-17 15:55:00,31.32,31.32,31.3,31.32,28300.0,17.8448,17.8448,17.8334,17.8448,28300.0
2005-11-18 09:30:00,32.25,32.29,31.85,32.13,452700.0,18.3747,18.3975,18.1468,18.3063,452700.0
2005-11-18 09:35:00,32.13,32.13,31.92,31.95,137600.0,18.3063,18.3063,18.1867,18.2038,137600.0
2005-11-18 09:40:00,31.95,32.1,31.92,32.05,46300.0,18.2038,18.2892,18.1867,18.2607,46300.0
2005-11-18 09:45:00,32.06,32.15,32.02,32.07,94000.0,18.2664,18.3177,18.2436,18.2721,94000.0
2005-11-18 09:50:00,32.07,32.08,31.8,31.81,57600.0,18.2721,18.2778,18.1183,18.124,57600.0
2005-11-18 09:55:00,31.8,31.84,31.76,31.79,32400.0,18.1183,18.1411,18.0955,18.1126,32400.0
2005-11-18 10:00:00,31.8,31.85,31.69,31.8,51100.0,18.1183,18.1468,18.0556,18.1183,51100.0
2005-11-18 10:05:00,31.79,32.0,31.79,31.94,61700.0,18.1126,18.2323,18.1126,18.1981,61700.0
2005-11-18 10:10:00,31.93,31.95,31.77,31.79,43200.0,18.1924,18.2038,18.1012,18.1126,43200.0
2005-11-18 10:15:00,31.79,31.85,31.77,31.8,58000.0,18.1126,18.1468,18.1012,18.1183,58000.0
2005-11-18 10:20:00,31.78,31.84,31.7,31.83,53900.0,18.1069,18.1411,18.0613,18.1354,53900.0
2005-11-18 10:25:00,31.83,31.87,31.78,31.8,40500.0,18.1354,18.1582,18.1069,18.1183,40500.0
2005-11-18 10:30:00,31.79,32.0,31.78,31.98,73500.0,18.1126,18.2323,18.1069,18.2209,73500.0
2005-11-18 10:35:00,32.0,32.02,31.94,31.94,76900.0,18.2323,18.2436,18.1981,18.1981,76900.0
2005-11-18 10:40:00,31.94,32.0,31.87,31.93,38700.0,18.1981,18.2323,18.1582,18.1924,38700.0
2005-11-18 10:45:00,31.91,31.91,31.84,31.86,28900.0,18.181,18.181,18.1411,18.1525,28900.0
2005-11-18 10:50:00,31.86,31.87,31.76,31.77,29700.0,18.1525,18.1582,18.0955,18.1012,29700.0
2005-11-18 10:55:00,31.77,31.86,31.77,31.79,28600.0,18.1012,18.1525,18.1012,18.1126,28600.0
2005-11-18 11:00:00,31.79,31.82,31.76,31.77,31600.0,18.1126,18.1297,18.0955,18.1012,31600.0
2005-11-18 11:05:00,31.77,31.77,31.67,31.68,24800.0,18.1012,18.1012,18.0442,18.0499,24800.0
2005-11-18 11:10:00,31.67,31.78,31.67,31.75,46900.0,18.0442,18.1069,18.0442,18.0898,46900.0
2005-11-18 11:15:00,31.76,31.76,31.71,31.71,25600.0,18.0955,18.0955,18.067,18.067,25600.0
2005-11-18 11:20:00,31.71,31.71,31.64,31.65,26200.0,18.067,18.067,18.0271,18.0328,26200.0
2005-11-18 11:25:00,31.65,31.66,31.61,31.63,23300.0,18.0328,18.0385,18.01,18.0214,23300.0
2005-11-18 11:30:00,31.64,31.66,31.63,31.65,29100.0,18.0271,18.0385,18.0214,18.0328,29100.0
2005-11-18 11:35:00,31.65,31.68,31.61,31.61,71300.0,18.0328,18.0499,18.01,18.01,71300.0
2005-11-18 11:40:00,31.61,31.64,31.6,31.63,35800.0,18.01,18.0271,18.0043,18.0214,35800.0
2005-11-18 11:45:00,31.64,31.71,31.64,31.7,18600.0,18.0271,18.067,18.0271,18.0613,18600.0
2005-11-18 11:50:00,31.71,31.84,31.7,31.79,67600.0,18.067,18.1411,18.0613,18.1126,67600.0
2005-11-18 11:55:00,31.8,31.8,31.76,31.76,29900.0,18.1183,18.1183,18.0955,18.0955,29900.0
2005-11-18 12:00:00,31.76,31.89,31.74,31.88,51100.0,18.0955,18.1696,18.0841,18.1639,51100.0
2005-11-18 12:05:00,31.88,31.9,31.8,31.86,69800.0,18.1639,18.1753,18.1183,18.1525,69800.0
2005-11-18 12:10:00,31.86,31.92,31.86,31.91,36400.0,18.1525,18.1867,18.1525,18.181,36400.0
2005-11-18 12:15:00,31.92,31.96,31.91,31.95,40600.0,18.1867,18.2095,18.181,18.2038,40600.0
2005-11-18 12:20:00,31.95,31.95,31.79,31.79,33100.0,18.2038,18.2038,18.1126,18.1126,33100.0
2005-11-18 12:25:00,31.79,31.79,31.75,31.78,17900.0,18.1126,18.1126,18.0898,18.1069,17900.0
2005-11-18 12:30:00,31.77,31.78,31.72,31.74,27100.0,18.1012,18.1069,18.0727,18.0841,27100.0
2005-11-18 12:35:00,31.74,31.74,31.67,31.67,28700.0,18.0841,18.0841,18.0442,18.0442,28700.0
2005-11-18 12:40:00,31.68,31.69,31.65,31.65,19900.0,18.0499,18.0556,18.0328,18.0328,19900.0
2005-11-18 12:45:00,31.65,31.67,31.63,31.67,24800.0,18.0328,18.0442,18.0214,18.0442,24800.0
2005-11-18 12:50:00,31.67,31.73,31.67,31.72,19800.0,18.0442,18.0784,18.0442,18.0727,19800.0
2005-11-18 12:55:00,31.73,31.76,31.72,31.72,36500.0,18.0784,18.0955,18.0727,18.0727,36500.0
2005-11-18 13:00:00,31.72,31.76,31.71,31.76,35000.0,18.0727,18.0955,18.067,18.0955,35000.0
2005-11-18 13:05:00,31.75,31.88,31.75,31.84,70900.0,18.0898,18.1639,18.0898,18.1411,70900.0
2005-11-18 13:10:00,31.83,31.84,31.8,31.81,40000.0,18.1354,18.1411,18.1183,18.124,40000.0
2005-11-18 13:15:00,31.81,31.89,31.8,31.86,31300.0,18.124,18.1696,18.1183,18.1525,31300.0
2005-11-18 13:20:00,31.88,31.88,31.78,31.8,26200.0,18.1639,18.1639,18.1069,18.1183,26200.0
2005-11-18 13:25:00,31.82,31.85,31.8,31.8,42700.0,18.1297,18.1468,18.1183,18.1183,42700.0
2005-11-18 13:30:00,31.8,31.82,31.78,31.81,15700.0,18.1183,18.1297,18.1069,18.124,15700.0
2005-11-18 13:35:00,31.81,31.82,31.8,31.81,25400.0,18.124,18.1297,18.1183,18.124,25400.0
2005-11-18 13:40:00,31.82,31.82,31.8,31.81,15300.0,18.1297,18.1297,18.1183,18.124,15300.0
2005-11-18 13:45:00,31.81,31.83,31.81,31.81,19600.0,18.124,18.1354,18.124,18.124,19600.0
2005-11-18 13:50:00,31.81,31.84,31.8,31.81,17700.0,18.124,18.1411,18.1183,18.124,17700.0
2005-11-18 13:55:00,31.81,31.91,31.81,31.88,53800.0,18.124,18.181,18.124,18.1639,53800.0
2005-11-18 14:00:00,31.87,31.87,31.76,31.76,28200.0,18.1582,18.1582,18.0955,18.0955,28200.0
2005-11-18 14:05:00,31.8,31.84,31.78,31.84,20100.0,18.1183,18.1411,18.1069,18.1411,20100.0
2005-11-18 14:10:00,31.84,31.84,31.81,31.83,19700.0,18.1411,18.1411,18.124,18.1354,19700.0
2005-11-18 14:15:00,31.82,31.82,31.79,31.8,28000.0,18.1297,18.1297,18.1126,18.1183,28000.0
2005-11-18 14:20:00,31.81,31.81,31.76,31.76,29900.0,18.124,18.124,18.0955,18.0955,29900.0
2005-11-18 14:25:00,31.76,31.79,31.71,31.76,103900.0,18.0955,18.1126,18.067,18.0955,103900.0
2005-11-18 14:30:00,31.76,31.77,31.75,31.76,36000.0,18.0955,18.1012,18.0898,18.0955,36000.0
2005-11-18 14:35:00,31.76,31.77,31.75,31.77,17900.0,18.0955,18.1012,18.0898,18.1012,17900.0
2005-11-18 14:40:00,31.76,31.8,31.76,31.77,56300.0,18.0955,18.1183,18.0955,18.1012,56300.0
2005-11-18 14:45:00,31.77,31.78,31.73,31.76,57000.0,18.1012,18.1069,18.0784,18.0955,57000.0
2005-11-18 14:50:00,31.77,31.78,31.73,31.75,17900.0,18.1012,18.1069,18.0784,18.0898,17900.0
2005-11-18 14:55:00,31.74,31.75,31.73,31.75,22400.0,18.0841,18.0898,18.0784,18.0898,22400.0
2005-11-18 15:00:00,31.75,31.75,31.71,31.72,20100.0,18.0898,18.0898,18.067,18.0727,20100.0
2005-11-18 15:05:00,31.72,31.76,31.72,31.76,23600.0,18.0727,18.0955,18.0727,18.0955,23600.0
2005-11-18 15:10:00,31.75,31.83,31.75,31.83,24900.0,18.0898,18.1354,18.0898,18.1354,24900.0
2005-11-18 15:15:00,31.83,31.85,31.81,31.85,38000.0,18.1354,18.1468,18.124,18.1468,38000.0
2005-11-18 15:20:00,31.84,31.86,31.76,31.78,70200.0,18.1411,18.1525,18.0955,18.1069,70200.0
2005-11-18 15:25:00,31.79,31.8,31.77,31.8,30000.0,18.1126,18.1183,18.1012,18.1183,30000.0
2005-11-18 15:30:00,31.79,31.82,31.79,31.81,30800.0,18.1126,18.1297,18.1126,18.124,30800.0
2005-11-18 15:35:00,31.81,31.83,31.81,31.83,45500.0,18.124,18.1354,18.124,18.1354,45500.0
2005-11-18 15:40:00,31.82,31.87,31.82,31.87,58500.0,18.1297,18.1582,18.1297,18.1582,58500.0
2005-11-18 15:45:00,31.87,31.87,31.85,31.86,45600.0,18.1582,18.1582,18.1468,18.1525,45600.0
2005-11-18 15:50:00,31.85,31.98,31.85,31.92,91600.0,18.1468,18.2209,18.1468,18.1867,91600.0
2005-11-18 15:55:00,31.91,31.94,31.89,31.9,101300.0,18.181,18.1981,18.1696,18.1753,101300.0
2005-11-21 09:30:00,31.65,31.66,31.4,31.51,129400.0,18.0328,18.0385,17.8904,17.9531,129400.0
2005-11-21 09:35:00,31.53,31.71,31.5,31.71,22300.0,17.9645,18.067,17.9474,18.067,22300.0
2005-11-21 09:40:00,31.7,31.73,31.7,31.7,26100.0,18.0613,18.0784,18.0613,18.0613,26100.0
2005-11-21 09:45:00,31.7,31.9,31.7,31.87,66300.0,18.0613,18.1753,18.0613,18.1582,66300.0
2005-11-21 09:50:00,31.87,32.01,31.87,32.01,70100.0,18.1582,18.2379,18.1582,18.2379,70100.0
2005-11-21 09:55:00,31.98,32.01,31.94,31.98,74100.0,18.2209,18.2379,18.1981,18.2209,74100.0
2005-11-21 10:00:00,31.99,32.01,31.96,31.98,18700.0,18.2266,18.2379,18.2095,18.2209,18700.0
2005-11-21 10:05:00,31.98,32.05,31.98,32.03,29000.0,18.2209,18.2607,18.2209,18.2493,29000.0
2005-11-21 10:10:00,32.03,32.1,32.02,32.1,34400.0,18.2493,18.2892,18.2436,18.2892,34400.0
2005-11-21 10:15:00,32.1,32.12,32.1,32.12,29200.0,18.2892,18.3006,18.2892,18.3006,29200.0
2005-11-21 10:20:00,32.12,32.2,32.11,32.2,66800.0,18.3006,18.3462,18.2949,18.3462,66800.0
2005-11-21 10:25:00,32.2,32.21,32.15,32.2,31600.0,18.3462,18.3519,18.3177,18.3462,31600.0
2005-11-21 10:30:00,32.18,32.21,32.18,32.2,35000.0,18.3348,18.3519,18.3348,18.3462,35000.0
2005-11-21 10:35:00,32.2,32.34,32.2,32.28,53100.0,18.3462,18.426,18.3462,18.3918,53100.0
2005-11-21 10:40:00,32.25,32.33,32.25,32.27,68400.0,18.3747,18.4203,18.3747,18.3861,68400.0
2005-11-21 10:45:00,32.28,32.3,32.26,32.26,12000.0,18.3918,18.4032,18.3804,18.3804,12000.0
2005-11-21 10:50:00,32.27,32.27,32.22,32.24,65400.0,18.3861,18.3861,18.3576,18.369,65400.0
2005-11-21 10:55:00,32.24,32.31,32.24,32.31,38500.0,18.369,18.4089,18.369,18.4089,38500.0
2005-11-21 11:00:00,32.31,32.32,32.29,32.3,21400.0,18.4089,18.4146,18.3975,18.4032,21400.0
2005-11-21 11:05:00,32.3,32.38,32.3,32.3,31500.0,18.4032,18.4488,18.4032,18.4032,31500.0
2005-11-21 11:10:00,32.3,32.3,32.26,32.26,46400.0,18.4032,18.4032,18.3804,18.3804,46400.0
2005-11-21 11:15:00,32.27,32.3,32.24,32.25,73300.0,18.3861,18.4032,18.369,18.3747,73300.0
2005-11-21 11:20:00,32.25,32.25,32.19,32.19,28500.0,18.3747,18.3747,18.3405,18.3405,28500.0
2005-11-21 11:25:00,32.19,32.19,32.16,32.17,18900.0,18.3405,18.3405,18.3234,18.3291,18900.0
2005-11-21 11:30:00,32.16,32.25,32.16,32.22,65900.0,18.3234,18.3747,18.3234,18.3576,65900.0
2005-11-21 11:35:00,32.23,32.25,32.14,32.2,50200.0,18.3633,18.3747,18.312,18.3462,50200.0
2005-11-21 11:40:00,32.21,32.27,32.2,32.27,31000.0,18.3519,18.3861,18.3462,18.3861,31000.0
2005-11-21 11:45:00,32.27,32.35,32.27,32.27,44800.0,18.3861,18.4317,18.3861,18.3861,44800.0
2005-11-21 11:50:00,32.27,32.31,32.27,32.31,15400.0,18.3861,18.4089,18.3861,18.4089,15400.0
2005-11-21 11:55:00,32.3,32.41,32.3,32.37,70400.0,18.4032,18.4659,18.4032,18.4431,70400.0
2005-11-21 12:00:00,32.37,32.45,32.37,32.42,55700.0,18.4431,18.4886,18.4431,18.4715,55700.0
2005-11-21 12:05:00,32.41,32.42,32.4,32.4,38500.0,18.4659,18.4715,18.4602,18.4602,38500.0
2005-11-21 12:10:00,32.39,32.4,32.35,32.38,54200.0,18.4545,18.4602,18.4317,18.4488,54200.0
2005-11-21 12:15:00,32.4,32.42,32.38,32.41,38900.0,18.4602,18.4715,18.4488,18.4659,38900.0
2005-11-21 12:20:00,32.41,32.49,32.41,32.48,50200.0,18.4659,18.5114,18.4659,18.5057,50200.0
2005-11-21 12:25:00,32.48,32.48,32.43,32.46,27500.0,18.5057,18.5057,18.4772,18.4943,27500.0
2005-11-21 12:30:00,32.45,32.46,32.41,32.42,20700.0,18.4886,18.4943,18.4659,18.4715,20700.0
2005-11-21 12:35:00,32.41,32.43,32.41,32.41,24300.0,18.4659,18.4772,18.4659,18.4659,24300.0
2005-11-21 12:40:00,32.41,32.42,32.4,32.41,11700.0,18.4659,18.4715,18.4602,18.4659,11700.0
2005-11-21 12:45:00,32.4,32.41,32.37,32.38,18700.0,18.4602,18.4659,18.4431,18.4488,18700.0
2005-11-21 12:50:00,32.38,32.4,32.37,32.39,31100.0,18.4488,18.4602,18.4431,18.4545,31100.0
2005-11-21 12:55:00,32.38,32.39,32.32,32.32,17100.0,18.4488,18.4545,18.4146,18.4146,17100.0
2005-11-21 13:00:00,32.33,32.37,32.31,32.36,23600.0,18.4203,18.4431,18.4089,18.4374,23600.0
2005-11-21 13:05:00,32.36,32.37,32.34,32.35,16600.0,18.4374,18.4431,18.426,18.4317,16600.0
2005-11-21 13:10:00,32.34,32.44,32.34,32.44,44900.0,18.426,18.4829,18.426,18.4829,44900.0
2005-11-21 13:15:00,32.44,32.45,32.41,32.42,10100.0,18.4829,18.4886,18.4659,18.4715,10100.0
2005-11-21 13:20:00,32.42,32.44,32.41,32.44,28300.0,18.4715,18.4829,18.4659,18.4829,28300.0
2005-11-21 13:25:00,32.43,32.45,32.43,32.44,27300.0,18.4772,18.4886,18.4772,18.4829,27300.0
2005-11-21 13:30:00,32.45,32.45,32.39,32.4,11100.0,18.4886,18.4886,18.4545,18.4602,11100.0
2005-11-21 13:35:00,32.39,32.39,32.34,32.39,26300.0,18.4545,18.4545,18.426,18.4545,26300.0
2005-11-21 13:40:00,32.39,32.4,32.36,32.38,14900.0,18.4545,18.4602,18.4374,18.4488,14900.0
2005-11-21 13:45:00,32.38,32.38,32.34,32.35,11500.0,18.4488,18.4488,18.426,18.4317,11500.0
2005-11-21 13:50:00,32.35,32.39,32.34,32.38,16900.0,18.4317,18.4545,18.426,18.4488,16900.0
2005-11-21 13:55:00,32.4,32.44,32.38,32.43,25900.0,18.4602,18.4829,18.4488,18.4772,25900.0
2005-11-21 14:00:00,32.44,32.47,32.43,32.46,35900.0,18.4829,18.5,18.4772,18.4943,35900.0
2005-11-21 14:05:00,32.46,32.56,32.46,32.56,84600.0,18.4943,18.5513,18.4943,18.5513,84600.0
2005-11-21 14:10:00,32.55,32.57,32.53,32.57,67900.0,18.5456,18.557,18.5342,18.557,67900.0
2005-11-21 14:15:00,32.57,32.7,32.56,32.7,84700.0,18.557,18.6311,18.5513,18.6311,84700.0
2005-11-21 14:20:00,32.68,32.71,32.61,32.63,97100.0,18.6197,18.6368,18.5798,18.5912,97100.0
2005-11-21 14:25:00,32.62,32.7,32.61,32.62,44600.0,18.5855,18.6311,18.5798,18.5855,44600.0
2005-11-21 14:30:00,32.62,32.62,32.58,32.59,62000.0,18.5855,18.5855,18.5627,18.5684,62000.0
2005-11-21 14:35:00,32.59,32.6,32.54,32.55,39200.0,18.5684,18.5741,18.5399,18.5456,39200.0
2005-11-21 14:40:00,32.55,32.58,32.54,32.58,30400.0,18.5456,18.5627,18.5399,18.5627,30400.0
2005-11-21 14:45:00,32.57,32.58,32.54,32.54,17400.0,18.557,18.5627,18.5399,18.5399,17400.0
2005-11-21 14:50:00,32.55,32.55,32.51,32.51,17200.0,18.5456,18.5456,18.5228,18.5228,17200.0
2005-11-21 14:55:00,32.51,32.53,32.5,32.53,17300.0,18.5228,18.5342,18.5171,18.5342,17300.0
2005-11-21 15:00:00,32.52,32.58,32.52,32.57,39700.0,18.5285,18.5627,18.5285,18.557,39700.0
2005-11-21 15:05:00,32.57,32.62,32.56,32.62,39900.0,18.557,18.5855,18.5513,18.5855,39900.0
2005-11-21 15:10:00,32.62,32.72,32.62,32.7,76400.0,18.5855,18.6425,18.5855,18.6311,76400.0
2005-11-21 15:15:00,32.71,32.71,32.63,32.67,73200.0,18.6368,18.6368,18.5912,18.614,73200.0
2005-11-21 15:20:00,32.66,32.68,32.58,32.58,49800.0,18.6083,18.6197,18.5627,18.5627,49800.0
2005-11-21 15:25:00,32.58,32.6,32.56,32.59,43000.0,18.5627,18.5741,18.5513,18.5684,43000.0
2005-11-21 15:30:00,32.59,32.59,32.54,32.59,56100.0,18.5684,18.5684,18.5399,18.5684,56100.0
2005-11-21 15:35:00,32.57,32.68,32.57,32.68,68500.0,18.557,18.6197,18.557,18.6197,68500.0
2005-11-21 15:40:00,32.69,32.69,32.64,32.65,51000.0,18.6254,18.6254,18.5969,18.6026,51000.0
2005-11-21 15:45:00,32.67,32.69,32.58,32.61,65700.0,18.614,18.6254,18.5627,18.5798,65700.0
2005-11-21 15:50:00,32.61,32.69,32.58,32.63,87900.0,18.5798,18.6254,18.5627,18.5912,87900.0
2005-11-21 15:55:00,32.65,32.66,32.6,32.64,93200.0,18.6026,18.6083,18.5741,18.5969,93200.0
2005-11-22 09:30:00,32.45,32.51,32.31,32.4,86000.0,18.4886,18.5228,18.4089,18.4602,86000.0
2005-11-22 09:35:00,32.35,32.44,32.15,32.24,29300.0,18.4317,18.4829,18.3177,18.369,29300.0
2005-11-22 09:40:00,32.27,32.32,32.23,32.29,28100.0,18.3861,18.4146,18.3633,18.3975,28100.0
2005-11-22 09:45:00,32.29,32.29,32.24,32.29,49800.0,18.3975,18.3975,18.369,18.3975,49800.0
2005-11-22 09:50:00,32.28,32.39,32.27,32.35,35800.0,18.3918,18.4545,18.3861,18.4317,35800.0
2005-11-22 09:55:00,32.35,32.39,32.29,32.31,18100.0,18.4317,18.4545,18.3975,18.4089,18100.0
2005-11-22 10:00:00,32.31,32.36,32.3,32.35,99700.0,18.4089,18.4374,18.4032,18.4317,99700.0
2005-11-22 10:05:00,32.36,32.41,32.33,32.33,22500.0,18.4374,18.4659,18.4203,18.4203,22500.0
2005-11-22 10:10:00,32.32,32.32,32.28,32.29,16000.0,18.4146,18.4146,18.3918,18.3975,16000.0
2005-11-22 10:15:00,32.3,32.3,32.25,32.27,25300.0,18.4032,18.4032,18.3747,18.3861,25300.0
2005-11-22 10:20:00,32.28,32.31,32.26,32.3,56000.0,18.3918,18.4089,18.3804,18.4032,56000.0
2005-11-22 10:25:00,32.3,32.33,32.3,32.32,56200.0,18.4032,18.4203,18.4032,18.4146,56200.0
2005-11-22 10:30:00,32.32,32.36,32.31,32.36,57600.0,18.4146,18.4374,18.4089,18.4374,57600.0
2005-11-22 10:35:00,32.35,32.73,32.35,32.67,76800.0,18.4317,18.6482,18.4317,18.614,76800.0
2005-11-22 10:40:00,32.67,32.75,32.65,32.66,77100.0,18.614,18.6596,18.6026,18.6083,77100.0
2005-11-22 10:45:00,32.65,32.67,32.55,32.58,63900.0,18.6026,18.614,18.5456,18.5627,63900.0
2005-11-22 10:50:00,32.59,32.67,32.56,32.58,62600.0,18.5684,18.614,18.5513,18.5627,62600.0
2005-11-22 10:55:00,32.58,32.7,32.58,32.64,53200.0,18.5627,18.6311,18.5627,18.5969,53200.0
2005-11-22 11:00:00,32.64,32.65,32.6,32.61,31300.0,18.5969,18.6026,18.5741,18.5798,31300.0
2005-11-22 11:05:00,32.61,32.72,32.61,32.7,103300.0,18.5798,18.6425,18.5798,18.6311,103300.0
2005-11-22 11:10:00,32.71,32.72,32.67,32.67,29700.0,18.6368,18.6425,18.614,18.614,29700.0
2005-11-22 11:15:00,32.67,32.83,32.66,32.78,52700.0,18.614,18.7051,18.6083,18.6767,52700.0
2005-11-22 11:20:00,32.78,32.78,32.71,32.73,58900.0,18.6767,18.6767,18.6368,18.6482,58900.0
2005-11-22 11:25:00,32.73,32.73,32.7,32.7,28000.0,18.6482,18.6482,18.6311,18.6311,28000.0
2005-11-22 11:30:00,32.69,32.7,32.65,32.7,21800.0,18.6254,18.6311,18.6026,18.6311,21800.0
2005-11-22 11:35:00,32.7,32.76,32.69,32.71,52800.0,18.6311,18.6653,18.6254,18.6368,52800.0
2005-11-22 11:40:00,32.75,32.78,32.73,32.77,62200.0,18.6596,18.6767,18.6482,18.671,62200.0
2005-11-22 11:45:00,32.77,32.81,32.76,32.78,69100.0,18.671,18.6938,18.6653,18.6767,69100.0
2005-11-22 11:50:00,32.77,32.79,32.75,32.75,17000.0,18.671,18.6824,18.6596,18.6596,17000.0
2005-11-22 11:55:00,32.75,32.81,32.74,32.8,76700.0,18.6596,18.6938,18.6539,18.6881,76700.0
2005-11-22 12:00:00,32.81,32.83,32.75,32.77,62800.0,18.6938,18.7051,18.6596,18.671,62800.0
2005-11-22 12:05:00,32.78,32.95,32.75,32.88,71900.0,18.6767,18.7735,18.6596,18.7336,71900.0
2005-11-22 12:10:00,32.88,32.88,32.74,32.76,80100.0,18.7336,18.7336,18.6539,18.6653,80100.0
2005-11-22 12:15:00,32.74,32.76,32.71,32.75,34800.0,18.6539,18.6653,18.6368,18.6596,34800.0
2005-11-22 12:20:00,32.74,32.8,32.7,32.7,39600.0,18.6539,18.6881,18.6311,18.6311,39600.0
2005-11-22 12:25:00,32.7,32.7,32.67,32.67,17100.0,18.6311,18.6311,18.614,18.614,17100.0
2005-11-22 12:30:00,32.67,32.67,32.66,32.66,10000.0,18.614,18.614,18.6083,18.6083,10000.0
2005-11-22 12:35:00,32.65,32.65,32.61,32.61,18900.0,18.6026,18.6026,18.5798,18.5798,18900.0
2005-11-22 12:40:00,32.6,32.61,32.56,32.56,37000.0,18.5741,18.5798,18.5513,18.5513,37000.0
2005-11-22 12:45:00,32.56,32.6,32.55,32.6,24100.0,18.5513,18.5741,18.5456,18.5741,24100.0
2005-11-22 12:50:00,32.6,32.61,32.56,32.57,41700.0,18.5741,18.5798,18.5513,18.557,41700.0
2005-11-22 12:55:00,32.58,32.61,32.58,32.59,14200.0,18.5627,18.5798,18.5627,18.5684,14200.0
2005-11-22 13:00:00,32.59,32.59,32.58,32.59,9400.0,18.5684,18.5684,18.5627,18.5684,9400.0
2005-11-22 13:05:00,32.59,32.62,32.58,32.59,10200.0,18.5684,18.5855,18.5627,18.5684,10200.0
2005-11-22 13:10:00,32.59,32.65,32.58,32.63,37000.0,18.5684,18.6026,18.5627,18.5912,37000.0
2005-11-22 13:15:00,32.64,32.64,32.6,32.6,9400.0,18.5969,18.5969,18.5741,18.5741,9400.0
2005-11-22 13:20:00,32.61,32.62,32.6,32.6,19000.0,18.5798,18.5855,18.5741,18.5741,19000.0
2005-11-22 13:25:00,32.6,32.65,32.6,32.61,37800.0,18.5741,18.6026,18.5741,18.5798,37800.0
2005-11-22 13:30:00,32.6,32.61,32.6,32.6,14700.0,18.5741,18.5798,18.5741,18.5741,14700.0
2005-11-22 13:35:00,32.6,32.61,32.6,32.6,20700.0,18.5741,18.5798,18.5741,18.5741,20700.0
2005-11-22 13:40:00,32.6,32.61,32.6,32.6,18100.0,18.5741,18.5798,18.5741,18.5741,18100.0
2005-11-22 13:45:00,32.61,32.64,32.61,32.64,7200.0,18.5798,18.5969,18.5798,18.5969,7200.0
2005-11-22 13:50:00,32.64,32.65,32.61,32.61,26400.0,18.5969,18.6026,18.5798,18.5798,26400.0
2005-11-22 13:55:00,32.62,32.62,32.59,32.6,20100.0,18.5855,18.5855,18.5684,18.5741,20100.0
2005-11-22 14:00:00,32.6,32.65,32.6,32.63,21700.0,18.5741,18.6026,18.5741,18.5912,21700.0
2005-11-22 14:05:00,32.63,32.68,32.63,32.68,28200.0,18.5912,18.6197,18.5912,18.6197,28200.0
2005-11-22 14:10:00,32.67,32.72,32.66,32.72,44700.0,18.614,18.6425,18.6083,18.6425,44700.0
2005-11-22 14:15:00,32.73,32.75,32.68,32.68,46300.0,18.6482,18.6596,18.6197,18.6197,46300.0
2005-11-22 14:20:00,32.69,32.69,32.62,32.65,26100.0,18.6254,18.6254,18.5855,18.6026,26100.0
2005-11-22 14:25:00,32.65,32.67,32.65,32.65,28600.0,18.6026,18.614,18.6026,18.6026,28600.0
2005-11-22 14:30:00,32.65,32.67,32.65,32.66,21300.0,18.6026,18.614,18.6026,18.6083,21300.0
2005-11-22 14:35:00,32.67,32.67,32.64,32.66,17900.0,18.614,18.614,18.5969,18.6083,17900.0
2005-11-22 14:40:00,32.65,32.65,32.62,32.62,11000.0,18.6026,18.6026,18.5855,18.5855,11000.0
2005-11-22 14:45:00,32.64,32.67,32.63,32.67,28100.0,18.5969,18.614,18.5912,18.614,28100.0
2005-11-22 14:50:00,32.7,32.72,32.69,32.71,37500.0,18.6311,18.6425,18.6254,18.6368,37500.0
2005-11-22 14:55:00,32.7,32.71,32.67,32.68,42300.0,18.6311,18.6368,18.614,18.6197,42300.0
2005-11-22 15:00:00,32.69,32.7,32.66,32.68,32600.0,18.6254,18.6311,18.6083,18.6197,32600.0
2005-11-22 15:05:00,32.69,32.69,32.66,32.66,48600.0,18.6254,18.6254,18.6083,18.6083,48600.0
2005-11-22 15:10:00,32.67,32.68,32.65,32.65,33200.0,18.614,18.6197,18.6026,18.6026,33200.0
2005-11-22 15:15:00,32.65,32.67,32.65,32.67,20600.0,18.6026,18.614,18.6026,18.614,20600.0
2005-11-22 15:20:00,32.67,32.7,32.67,32.68,52500.0,18.614,18.6311,18.614,18.6197,52500.0
2005-11-22 15:25:00,32.66,32.7,32.65,32.67,48600.0,18.6083,18.6311,18.6026,18.614,48600.0
2005-11-22 15:30:00,32.67,32.7,32.67,32.69,57100.0,18.614,18.6311,18.614,18.6254,57100.0
2005-11-22 15:35:00,32.67,32.68,32.65,32.66,45200.0,18.614,18.6197,18.6026,18.6083,45200.0
2005-11-22 15:40:00,32.68,32.79,32.68,32.78,52700.0,18.6197,18.6824,18.6197,18.6767,52700.0
2005-11-22 15:45:00,32.79,32.81,32.78,32.78,101500.0,18.6824,18.6938,18.6767,18.6767,101500.0
2005-11-22 15:50:00,32.77,32.79,32.75,32.77,74600.0,18.671,18.6824,18.6596,18.671,74600.0
2005-11-22 15:55:00,32.78,32.78,32.73,32.73,72300.0,18.6767,18.6767,18.6482,18.6482,72300.0
2005-11-23 09:30:00,32.95,32.95,32.9,32.9,69900.0,18.7735,18.7735,18.745,18.745,69900.0
2005-11-23 09:35:00,32.9,33.11,32.82,33.11,68300.0,18.745,18.8647,18.6995,18.8647,68300.0
2005-11-23 09:40:00,33.12,33.12,32.93,32.99,48700.0,18.8704,18.8704,18.7621,18.7963,48700.0
2005-11-23 09:45:00,32.98,33.05,32.98,33.01,84800.0,18.7906,18.8305,18.7906,18.8077,84800.0
2005-11-23 09:50:00,33.03,33.04,32.94,32.97,29200.0,18.8191,18.8248,18.7678,18.7849,29200.0
2005-11-23 09:55:00,32.97,33.04,32.97,33.04,24000.0,18.7849,18.8248,18.7849,18.8248,24000.0
2005-11-23 10:00:00,33.15,33.15,33.04,33.07,48300.0,18.8875,18.8875,18.8248,18.8419,48300.0
2005-11-23 10:05:00,33.07,33.07,33.0,33.02,26200.0,18.8419,18.8419,18.802,18.8134,26200.0
2005-11-23 10:10:00,33.03,33.06,32.96,32.97,36900.0,18.8191,18.8362,18.7792,18.7849,36900.0
2005-11-23 10:15:00,32.96,32.97,32.93,32.94,13700.0,18.7792,18.7849,18.7621,18.7678,13700.0
2005-11-23 10:20:00,32.95,32.95,32.86,32.89,22200.0,18.7735,18.7735,18.7222,18.7393,22200.0
2005-11-23 10:25:00,32.88,32.88,32.86,32.87,9100.0,18.7336,18.7336,18.7222,18.7279,9100.0
2005-11-23 10:30:00,32.86,32.9,32.86,32.87,22000.0,18.7222,18.745,18.7222,18.7279,22000.0
2005-11-23 10:35:00,32.87,32.87,32.79,32.81,14000.0,18.7279,18.7279,18.6824,18.6938,14000.0
2005-11-23 10:40:00,32.81,32.84,32.8,32.8,20700.0,18.6938,18.7108,18.6881,18.6881,20700.0
2005-11-23 10:45:00,32.81,32.82,32.78,32.79,8200.0,18.6938,18.6995,18.6767,18.6824,8200.0
2005-11-23 10:50:00,32.79,32.8,32.76,32.77,9000.0,18.6824,18.6881,18.6653,18.671,9000.0
2005-11-23 10:55:00,32.77,32.84,32.77,32.82,17400.0,18.671,18.7108,18.671,18.6995,17400.0
2005-11-23 11:00:00,32.81,32.84,32.8,32.82,14500.0,18.6938,18.7108,18.6881,18.6995,14500.0
2005-11-23 11:05:00,32.81,32.86,32.81,32.86,5400.0,18.6938,18.7222,18.6938,18.7222,5400.0
2005-11-23 11:10:00,32.86,32.86,32.83,32.83,5200.0,18.7222,18.7222,18.7051,18.7051,5200.0
2005-11-23 11:15:00,32.84,32.87,32.83,32.85,9000.0,18.7108,18.7279,18.7051,18.7165,9000.0
2005-11-23 11:20:00,32.83,32.89,32.83,32.89,10800.0,18.7051,18.7393,18.7051,18.7393,10800.0
2005-11-23 11:25:00,32.89,32.95,32.86,32.95,15200.0,18.7393,18.7735,18.7222,18.7735,15200.0
2005-11-23 11:30:00,32.92,32.95,32.9,32.91,7600.0,18.7564,18.7735,18.745,18.7507,7600.0
2005-11-23 11:35:00,32.9,32.91,32.9,32.9,4000.0,18.745,18.7507,18.745,18.745,4000.0
2005-11-23 11:40:00,32.91,32.95,32.9,32.92,9700.0,18.7507,18.7735,18.745,18.7564,9700.0
2005-11-23 11:45:00,32.93,33.0,32.91,32.99,22900.0,18.7621,18.802,18.7507,18.7963,22900.0
2005-11-23 11:50:00,32.99,33.08,32.96,32.96,22700.0,18.7963,18.8476,18.7792,18.7792,22700.0
2005-11-23 11:55:00,32.96,32.97,32.94,32.94,13000.0,18.7792,18.7849,18.7678,18.7678,13000.0
2005-11-23 12:00:00,32.94,32.95,32.92,32.92,4600.0,18.7678,18.7735,18.7564,18.7564,4600.0
2005-11-23 12:05:00,32.92,32.97,32.89,32.9,23600.0,18.7564,18.7849,18.7393,18.745,23600.0
2005-11-23 12:10:00,32.89,32.91,32.86,32.9,21200.0,18.7393,18.7507,18.7222,18.745,21200.0
2005-11-23 12:15:00,32.9,32.91,32.89,32.89,13300.0,18.745,18.7507,18.7393,18.7393,13300.0
2005-11-23 12:20:00,32.89,32.92,32.88,32.92,24600.0,18.7393,18.7564,18.7336,18.7564,24600.0
2005-11-23 12:25:00,32.91,32.96,32.91,32.96,10200.0,18.7507,18.7792,18.7507,18.7792,10200.0
2005-11-23 12:30:00,32.96,33.0,32.95,33.0,20300.0,18.7792,18.802,18.7735,18.802,20300.0
2005-11-23 12:35:00,33.0,33.0,32.97,32.98,13600.0,18.802,18.802,18.7849,18.7906,13600.0
2005-11-23 12:40:00,32.97,32.97,32.92,32.92,24200.0,18.7849,18.7849,18.7564,18.7564,24200.0
2005-11-23 12:45:00,32.92,32.99,32.91,32.99,14900.0,18.7564,18.7963,18.7507,18.7963,14900.0
2005-11-23 12:50:00,32.99,33.0,32.93,32.93,11900.0,18.7963,18.802,18.7621,18.7621,11900.0
2005-11-23 12:55:00,32.94,32.98,32.93,32.98,16400.0,18.7678,18.7906,18.7621,18.7906,16400.0
2005-11-23 13:00:00,32.98,32.98,32.95,32.95,21900.0,18.7906,18.7906,18.7735,18.7735,21900.0
2005-11-23 13:05:00,32.95,33.0,32.95,33.0,52700.0,18.7735,18.802,18.7735,18.802,52700.0
2005-11-23 13:10:00,33.0,33.01,32.99,32.99,28300.0,18.802,18.8077,18.7963,18.7963,28300.0
2005-11-23 13:15:00,32.98,32.99,32.96,32.97,6100.0,18.7906,18.7963,18.7792,18.7849,6100.0
2005-11-23 13:20:00,32.96,32.96,32.94,32.95,11500.0,18.7792,18.7792,18.7678,18.7735,11500.0
2005-11-23 13:25:00,32.95,32.96,32.94,32.95,4900.0,18.7735,18.7792,18.7678,18.7735,4900.0
2005-11-23 13:30:00,32.95,32.96,32.93,32.96,10400.0,18.7735,18.7792,18.7621,18.7792,10400.0
2005-11-23 13:35:00,32.95,33.0,32.95,32.99,15600.0,18.7735,18.802,18.7735,18.7963,15600.0
2005-11-23 13:40:00,32.98,33.0,32.96,32.97,24200.0,18.7906,18.802,18.7792,18.7849,24200.0
2005-11-23 13:45:00,32.97,32.97,32.95,32.96,8600.0,18.7849,18.7849,18.7735,18.7792,8600.0
2005-11-23 13:50:00,32.95,32.96,32.94,32.95,8600.0,18.7735,18.7792,18.7678,18.7735,8600.0
2005-11-23 13:55:00,32.96,32.97,32.93,32.94,5000.0,18.7792,18.7849,18.7621,18.7678,5000.0
2005-11-23 14:00:00,32.94,32.97,32.94,32.97,8100.0,18.7678,18.7849,18.7678,18.7849,8100.0
2005-11-23 14:05:00,32.98,32.98,32.95,32.96,11000.0,18.7906,18.7906,18.7735,18.7792,11000.0
2005-11-23 14:10:00,32.96,32.99,32.96,32.97,11400.0,18.7792,18.7963,18.7792,18.7849,11400.0
2005-11-23 14:15:00,32.97,32.98,32.96,32.96,12500.0,18.7849,18.7906,18.7792,18.7792,12500.0
2005-11-23 14:20:00,32.97,33.01,32.94,33.01,30700.0,18.7849,18.8077,18.7678,18.8077,30700.0
2005-11-23 14:25:00,33.01,33.04,32.99,33.0,13200.0,18.8077,18.8248,18.7963,18.802,13200.0
2005-11-23 14:30:00,33.0,33.01,32.96,32.97,28600.0,18.802,18.8077,18.7792,18.7849,28600.0
2005-11-23 14:35:00,32.98,33.03,32.97,33.0,21700.0,18.7906,18.8191,18.7849,18.802,21700.0
2005-11-23 14:40:00,33.0,33.01,32.98,32.98,10200.0,18.802,18.8077,18.7906,18.7906,10200.0
2005-11-23 14:45:00,32.97,32.99,32.96,32.97,19000.0,18.7849,18.7963,18.7792,18.7849,19000.0
2005-11-23 14:50:00,32.97,32.99,32.97,32.97,21400.0,18.7849,18.7963,18.7849,18.7849,21400.0
2005-11-23 14:55:00,32.97,32.98,32.95,32.95,12100.0,18.7849,18.7906,18.7735,18.7735,12100.0
2005-11-23 15:00:00,32.96,32.98,32.95,32.98,24500.0,18.7792,18.7906,18.7735,18.7906,24500.0
2005-11-23 15:05:00,32.98,32.98,32.92,32.92,14200.0,18.7906,18.7906,18.7564,18.7564,14200.0
2005-11-23 15:10:00,32.9,32.91,32.88,32.89,15300.0,18.745,18.7507,18.7336,18.7393,15300.0
2005-11-23 15:15:00,32.89,32.92,32.89,32.9,9400.0,18.7393,18.7564,18.7393,18.745,9400.0
2005-11-23 15:20:00,32.9,32.93,32.88,32.93,10600.0,18.745,18.7621,18.7336,18.7621,10600.0
2005-11-23 15:25:00,32.93,32.93,32.85,32.87,19400.0,18.7621,18.7621,18.7165,18.7279,19400.0
2005-11-23 15:30:00,32.86,32.91,32.86,32.87,16800.0,18.7222,18.7507,18.7222,18.7279,16800.0
2005-11-23 15:35:00,32.86,32.88,32.83,32.86,13900.0,18.7222,18.7336,18.7051,18.7222,13900.0
2005-11-23 15:40:00,32.85,32.87,32.82,32.84,21000.0,18.7165,18.7279,18.6995,18.7108,21000.0
2005-11-23 15:45:00,32.84,32.86,32.83,32.86,12900.0,18.7108,18.7222,18.7051,18.7222,12900.0
2005-11-23 15:50:00,32.86,32.87,32.82,32.82,22300.0,18.7222,18.7279,18.6995,18.6995,22300.0
2005-11-23 15:55:00,32.83,32.87,32.81,32.86,31000.0,18.7051,18.7279,18.6938,18.7222,31000.0
2005-11-25 09:30:00,33.0,33.1,32.5,33.1,47000.0,18.802,18.859,18.5171,18.859,47000.0
2005-11-25 09:35:00,33.12,33.13,33.05,33.07,18900.0,18.8704,18.8761,18.8305,18.8419,18900.0
2005-11-25 09:40:00,33.07,33.1,33.03,33.07,8900.0,18.8419,18.859,18.8191,18.8419,8900.0
2005-11-25 09:45:00,33.07,33.13,33.05,33.07,9600.0,18.8419,18.8761,18.8305,18.8419,9600.0
2005-11-25 09:50:00,33.08,33.09,33.06,33.08,10100.0,18.8476,18.8533,18.8362,18.8476,10100.0
2005-11-25 09:55:00,33.08,33.16,33.06,33.16,8100.0,18.8476,18.8932,18.8362,18.8932,8100.0
2005-11-25 10:00:00,33.14,33.16,33.11,33.16,15000.0,18.8818,18.8932,18.8647,18.8932,15000.0
2005-11-25 10:05:00,33.15,33.15,33.1,33.11,15900.0,18.8875,18.8875,18.859,18.8647,15900.0
2005-11-25 10:10:00,33.12,33.12,33.08,33.11,12400.0,18.8704,18.8704,18.8476,18.8647,12400.0
2005-11-25 10:15:00,33.11,33.12,33.05,33.07,23400.0,18.8647,18.8704,18.8305,18.8419,23400.0
2005-11-25 10:20:00,33.07,33.1,33.04,33.04,19600.0,18.8419,18.859,18.8248,18.8248,19600.0
2005-11-25 10:25:00,33.01,33.06,33.01,33.03,15200.0,18.8077,18.8362,18.8077,18.8191,15200.0
2005-11-25 10:30:00,33.03,33.05,33.02,33.04,13900.0,18.8191,18.8305,18.8134,18.8248,13900.0
2005-11-25 10:35:00,33.03,33.05,33.01,33.03,17500.0,18.8191,18.8305,18.8077,18.8191,17500.0
2005-11-25 10:40:00,33.03,33.13,33.01,33.11,16700.0,18.8191,18.8761,18.8077,18.8647,16700.0
2005-11-25 10:45:00,33.1,33.1,33.07,33.09,13600.0,18.859,18.859,18.8419,18.8533,13600.0
2005-11-25 10:50:00,33.09,33.12,33.09,33.09,9700.0,18.8533,18.8704,18.8533,18.8533,9700.0
2005-11-25 10:55:00,33.1,33.15,33.09,33.15,12100.0,18.859,18.8875,18.8533,18.8875,12100.0
2005-11-25 11:00:00,33.14,33.17,33.14,33.16,20000.0,18.8818,18.8989,18.8818,18.8932,20000.0
2005-11-25 11:05:00,33.15,33.2,33.15,33.2,16400.0,18.8875,18.916,18.8875,18.916,16400.0
2005-11-25 11:10:00,33.2,33.21,33.18,33.2,13000.0,18.916,18.9217,18.9046,18.916,13000.0
2005-11-25 11:15:00,33.19,33.19,33.16,33.17,23800.0,18.9103,18.9103,18.8932,18.8989,23800.0
2005-11-25 11:20:00,33.16,33.17,33.14,33.15,10400.0,18.8932,18.8989,18.8818,18.8875,10400.0
2005-11-25 11:25:00,33.15,33.15,33.1,33.13,14900.0,18.8875,18.8875,18.859,18.8761,14900.0
2005-11-25 11:30:00,33.13,33.17,33.13,33.16,12400.0,18.8761,18.8989,18.8761,18.8932,12400.0
2005-11-25 11:35:00,33.16,33.16,33.11,33.11,13800.0,18.8932,18.8932,18.8647,18.8647,13800.0
2005-11-25 11:40:00,33.11,33.11,33.09,33.1,14000.0,18.8647,18.8647,18.8533,18.859,14000.0
2005-11-25 11:45:00,33.1,33.1,33.03,33.06,11100.0,18.859,18.859,18.8191,18.8362,11100.0
2005-11-25 11:50:00,33.07,33.09,33.05,33.07,10700.0,18.8419,18.8533,18.8305,18.8419,10700.0
2005-11-25 11:55:00,33.07,33.08,33.06,33.08,8100.0,18.8419,18.8476,18.8362,18.8476,8100.0
2005-11-25 12:00:00,33.08,33.1,33.07,33.09,8000.0,18.8476,18.859,18.8419,18.8533,8000.0
2005-11-25 12:05:00,33.09,33.1,33.08,33.09,7300.0,18.8533,18.859,18.8476,18.8533,7300.0
2005-11-25 12:10:00,33.09,33.09,33.07,33.07,10200.0,18.8533,18.8533,18.8419,18.8419,10200.0
2005-11-25 12:15:00,33.07,33.09,33.06,33.07,6100.0,18.8419,18.8533,18.8362,18.8419,6100.0
2005-11-25 12:20:00,33.08,33.09,33.05,33.08,11600.0,18.8476,18.8533,18.8305,18.8476,11600.0
2005-11-25 12:25:00,33.09,33.09,33.05,33.05,5500.0,18.8533,18.8533,18.8305,18.8305,5500.0
2005-11-25 12:30:00,33.06,33.07,33.05,33.07,15000.0,18.8362,18.8419,18.8305,18.8419,15000.0
2005-11-25 12:35:00,33.06,33.09,33.06,33.08,9600.0,18.8362,18.8533,18.8362,18.8476,9600.0
2005-11-25 12:40:00,33.09,33.1,33.09,33.1,10700.0,18.8533,18.859,18.8533,18.859,10700.0
2005-11-25 12:45:00,33.09,33.1,33.05,33.08,12900.0,18.8533,18.859,18.8305,18.8476,12900.0
2005-11-25 12:50:00,33.09,33.1,33.08,33.1,8200.0,18.8533,18.859,18.8476,18.859,8200.0
2005-11-25 12:55:00,33.1,33.1,33.04,33.04,9300.0,18.859,18.859,18.8248,18.8248,9300.0
2005-11-25 13:00:00,33.05,33.05,33.04,33.04,23900.0,18.8305,18.8305,18.8248,18.8248,23900.0
2005-11-25 13:05:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:10:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:15:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:20:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:25:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:30:00,33.04,33.04,33.04,33.04,300.0,18.8248,18.8248,18.8248,18.8248,300.0
2005-11-25 13:35:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:40:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:45:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:50:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 13:55:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:00:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:05:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:10:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:15:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:20:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:25:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:30:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:35:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:40:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:45:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:50:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 14:55:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:00:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:05:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:10:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:15:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:20:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:25:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:30:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:35:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:40:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:45:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:50:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-25 15:55:00,33.04,33.04,33.04,33.04,0.0,18.8248,18.8248,18.8248,18.8248,0.0
2005-11-28 09:30:00,33.01,33.1,33.01,33.08,48400.0,18.8077,18.859,18.8077,18.8476,48400.0
2005-11-28 09:35:00,33.06,33.12,33.0,33.03,14500.0,18.8362,18.8704,18.802,18.8191,14500.0
2005-11-28 09:40:00,33.0,33.02,32.89,32.9,20700.0,18.802,18.8134,18.7393,18.745,20700.0
2005-11-28 09:45:00,32.89,32.9,32.82,32.82,26700.0,18.7393,18.745,18.6995,18.6995,26700.0
2005-11-28 09:50:00,32.81,32.83,32.8,32.83,19300.0,18.6938,18.7051,18.6881,18.7051,19300.0
2005-11-28 09:55:00,32.83,32.83,32.74,32.77,32800.0,18.7051,18.7051,18.6539,18.671,32800.0
2005-11-28 10:00:00,32.77,32.85,32.75,32.8,59000.0,18.671,18.7165,18.6596,18.6881,59000.0
2005-11-28 10:05:00,32.79,32.89,32.79,32.86,11300.0,18.6824,18.7393,18.6824,18.7222,11300.0
2005-11-28 10:10:00,32.86,32.89,32.83,32.85,19200.0,18.7222,18.7393,18.7051,18.7165,19200.0
2005-11-28 10:15:00,32.83,32.89,32.83,32.87,13700.0,18.7051,18.7393,18.7051,18.7279,13700.0
2005-11-28 10:20:00,32.89,32.89,32.86,32.86,12900.0,18.7393,18.7393,18.7222,18.7222,12900.0
2005-11-28 10:25:00,32.86,32.88,32.83,32.85,12100.0,18.7222,18.7336,18.7051,18.7165,12100.0
2005-11-28 10:30:00,32.85,32.9,32.84,32.9,8200.0,18.7165,18.745,18.7108,18.745,8200.0
2005-11-28 10:35:00,32.89,32.89,32.84,32.86,15000.0,18.7393,18.7393,18.7108,18.7222,15000.0
2005-11-28 10:40:00,32.84,32.93,32.84,32.93,18300.0,18.7108,18.7621,18.7108,18.7621,18300.0
2005-11-28 10:45:00,32.92,32.98,32.92,32.98,19500.0,18.7564,18.7906,18.7564,18.7906,19500.0
2005-11-28 10:50:00,32.97,33.0,32.93,32.96,20300.0,18.7849,18.802,18.7621,18.7792,20300.0
2005-11-28 10:55:00,32.94,32.96,32.92,32.92,11800.0,18.7678,18.7792,18.7564,18.7564,11800.0
2005-11-28 11:00:00,32.94,32.98,32.92,32.97,19900.0,18.7678,18.7906,18.7564,18.7849,19900.0
2005-11-28 11:05:00,32.97,33.0,32.95,32.95,25700.0,18.7849,18.802,18.7735,18.7735,25700.0
2005-11-28 11:10:00,32.96,33.01,32.92,33.01,31800.0,18.7792,18.8077,18.7564,18.8077,31800.0
2005-11-28 11:15:00,33.01,33.02,32.99,33.0,35100.0,18.8077,18.8134,18.7963,18.802,35100.0
2005-11-28 11:20:00,33.0,33.0,32.97,32.98,13500.0,18.802,18.802,18.7849,18.7906,13500.0
2005-11-28 11:25:00,32.98,32.99,32.95,32.96,11400.0,18.7906,18.7963,18.7735,18.7792,11400.0
2005-11-28 11:30:00,32.95,33.01,32.95,33.0,15300.0,18.7735,18.8077,18.7735,18.802,15300.0
2005-11-28 11:35:00,32.99,33.0,32.95,32.96,10900.0,18.7963,18.802,18.7735,18.7792,10900.0
2005-11-28 11:40:00,32.98,33.03,32.96,33.02,8400.0,18.7906,18.8191,18.7792,18.8134,8400.0
2005-11-28 11:45:00,33.01,33.04,33.01,33.01,11800.0,18.8077,18.8248,18.8077,18.8077,11800.0
2005-11-28 11:50:00,33.02,33.05,33.01,33.01,19100.0,18.8134,18.8305,18.8077,18.8077,19100.0
2005-11-28 11:55:00,33.01,33.02,32.99,32.99,9300.0,18.8077,18.8134,18.7963,18.7963,9300.0
2005-11-28 12:00:00,33.0,33.04,32.99,32.99,18500.0,18.802,18.8248,18.7963,18.7963,18500.0
2005-11-28 12:05:00,32.99,33.01,32.98,33.0,10700.0,18.7963,18.8077,18.7906,18.802,10700.0
2005-11-28 12:10:00,33.01,33.02,33.01,33.01,11000.0,18.8077,18.8134,18.8077,18.8077,11000.0
2005-11-28 12:15:00,33.02,33.02,32.96,32.96,13400.0,18.8134,18.8134,18.7792,18.7792,13400.0
2005-11-28 12:20:00,32.96,32.96,32.94,32.94,10700.0,18.7792,18.7792,18.7678,18.7678,10700.0
2005-11-28 12:25:00,32.93,32.93,32.92,32.93,9400.0,18.7621,18.7621,18.7564,18.7621,9400.0
2005-11-28 12:30:00,32.93,32.95,32.91,32.94,6400.0,18.7621,18.7735,18.7507,18.7678,6400.0
2005-11-28 12:35:00,32.94,32.97,32.93,32.97,8100.0,18.7678,18.7849,18.7621,18.7849,8100.0
2005-11-28 12:40:00,32.97,33.0,32.97,32.98,8200.0,18.7849,18.802,18.7849,18.7906,8200.0
2005-11-28 12:45:00,32.98,32.98,32.93,32.95,6500.0,18.7906,18.7906,18.7621,18.7735,6500.0
2005-11-28 12:50:00,32.95,32.95,32.93,32.94,4700.0,18.7735,18.7735,18.7621,18.7678,4700.0
2005-11-28 12:55:00,32.93,32.95,32.92,32.94,6400.0,18.7621,18.7735,18.7564,18.7678,6400.0
2005-11-28 13:00:00,32.95,32.97,32.93,32.97,9400.0,18.7735,18.7849,18.7621,18.7849,9400.0
2005-11-28 13:05:00,32.98,32.99,32.95,32.95,8200.0,18.7906,18.7963,18.7735,18.7735,8200.0
2005-11-28 13:10:00,32.95,32.96,32.93,32.95,14000.0,18.7735,18.7792,18.7621,18.7735,14000.0
2005-11-28 13:15:00,32.95,32.96,32.93,32.96,6100.0,18.7735,18.7792,18.7621,18.7792,6100.0
2005-11-28 13:20:00,32.96,32.98,32.94,32.95,11100.0,18.7792,18.7906,18.7678,18.7735,11100.0
2005-11-28 13:25:00,32.94,32.98,32.94,32.98,9300.0,18.7678,18.7906,18.7678,18.7906,9300.0
2005-11-28 13:30:00,32.98,32.98,32.96,32.98,6700.0,18.7906,18.7906,18.7792,18.7906,6700.0
2005-11-28 13:35:00,32.98,32.98,32.94,32.94,8200.0,18.7906,18.7906,18.7678,18.7678,8200.0
2005-11-28 13:40:00,32.94,32.98,32.93,32.98,9000.0,18.7678,18.7906,18.7621,18.7906,9000.0
2005-11-28 13:45:00,32.98,32.98,32.96,32.98,8000.0,18.7906,18.7906,18.7792,18.7906,8000.0
2005-11-28 13:50:00,32.98,32.98,32.95,32.95,14600.0,18.7906,18.7906,18.7735,18.7735,14600.0
2005-11-28 13:55:00,32.95,32.99,32.95,32.98,10200.0,18.7735,18.7963,18.7735,18.7906,10200.0
2005-11-28 14:00:00,32.97,32.98,32.96,32.96,19700.0,18.7849,18.7906,18.7792,18.7792,19700.0
2005-11-28 14:05:00,32.96,32.99,32.96,32.98,19300.0,18.7792,18.7963,18.7792,18.7906,19300.0
2005-11-28 14:10:00,32.98,32.99,32.98,32.99,9600.0,18.7906,18.7963,18.7906,18.7963,9600.0
2005-11-28 14:15:00,33.0,33.0,32.95,32.96,19800.0,18.802,18.802,18.7735,18.7792,19800.0
2005-11-28 14:20:00,32.98,33.01,32.96,32.97,16400.0,18.7906,18.8077,18.7792,18.7849,16400.0
2005-11-28 14:25:00,32.97,33.01,32.97,33.01,17500.0,18.7849,18.8077,18.7849,18.8077,17500.0
2005-11-28 14:30:00,33.0,33.02,33.0,33.0,12700.0,18.802,18.8134,18.802,18.802,12700.0
2005-11-28 14:35:00,33.0,33.0,32.97,32.99,10800.0,18.802,18.802,18.7849,18.7963,10800.0
2005-11-28 14:40:00,32.99,33.03,32.98,33.02,14100.0,18.7963,18.8191,18.7906,18.8134,14100.0
2005-11-28 14:45:00,33.02,33.03,32.99,33.02,15100.0,18.8134,18.8191,18.7963,18.8134,15100.0
2005-11-28 14:50:00,33.02,33.04,33.0,33.0,10300.0,18.8134,18.8248,18.802,18.802,10300.0
2005-11-28 14:55:00,33.01,33.02,32.99,33.0,10300.0,18.8077,18.8134,18.7963,18.802,10300.0
2005-11-28 15:00:00,32.99,33.0,32.96,32.99,9500.0,18.7963,18.802,18.7792,18.7963,9500.0
2005-11-28 15:05:00,32.98,33.0,32.97,32.97,20100.0,18.7906,18.802,18.7849,18.7849,20100.0
2005-11-28 15:10:00,32.94,32.95,32.9,32.93,17300.0,18.7678,18.7735,18.745,18.7621,17300.0
2005-11-28 15:15:00,32.93,32.94,32.85,32.86,21100.0,18.7621,18.7678,18.7165,18.7222,21100.0
2005-11-28 15:20:00,32.85,32.91,32.83,32.84,18700.0,18.7165,18.7507,18.7051,18.7108,18700.0
2005-11-28 15:25:00,32.86,32.91,32.85,32.88,13300.0,18.7222,18.7507,18.7165,18.7336,13300.0
2005-11-28 15:30:00,32.9,32.94,32.89,32.93,17100.0,18.745,18.7678,18.7393,18.7621,17100.0
2005-11-28 15:35:00,32.92,32.95,32.92,32.92,30700.0,18.7564,18.7735,18.7564,18.7564,30700.0
2005-11-28 15:40:00,32.93,32.98,32.92,32.95,31900.0,18.7621,18.7906,18.7564,18.7735,31900.0
2005-11-28 15:45:00,32.95,32.97,32.95,32.96,32200.0,18.7735,18.7849,18.7735,18.7792,32200.0
2005-11-28 15:50:00,32.98,33.01,32.93,32.94,47300.0,18.7906,18.8077,18.7621,18.7678,47300.0
2005-11-28 15:55:00,32.94,32.98,32.93,32.95,56500.0,18.7678,18.7906,18.7621,18.7735,56500.0
2005-11-29 09:30:00,32.9,32.93,32.78,32.79,67500.0,18.745,18.7621,18.6767,18.6824,67500.0
2005-11-29 09:35:00,32.77,32.86,32.77,32.86,25100.0,18.671,18.7222,18.671,18.7222,25100.0
2005-11-29 09:40:00,32.85,32.86,32.68,32.75,33800.0,18.7165,18.7222,18.6197,18.6596,33800.0
2005-11-29 09:45:00,32.74,32.75,32.61,32.75,39400.0,18.6539,18.6596,18.5798,18.6596,39400.0
2005-11-29 09:50:00,32.75,32.76,32.69,32.74,37200.0,18.6596,18.6653,18.6254,18.6539,37200.0
2005-11-29 09:55:00,32.73,32.73,32.55,32.66,35900.0,18.6482,18.6482,18.5456,18.6083,35900.0
2005-11-29 10:00:00,32.67,32.74,32.58,32.69,42800.0,18.614,18.6539,18.5627,18.6254,42800.0
2005-11-29 10:05:00,32.69,32.8,32.69,32.73,38700.0,18.6254,18.6881,18.6254,18.6482,38700.0
2005-11-29 10:10:00,32.73,32.83,32.71,32.83,62000.0,18.6482,18.7051,18.6368,18.7051,62000.0
2005-11-29 10:15:00,32.83,32.84,32.8,32.83,23000.0,18.7051,18.7108,18.6881,18.7051,23000.0
2005-11-29 10:20:00,32.83,32.87,32.83,32.85,28000.0,18.7051,18.7279,18.7051,18.7165,28000.0
2005-11-29 10:25:00,32.85,32.85,32.8,32.8,14900.0,18.7165,18.7165,18.6881,18.6881,14900.0
2005-11-29 10:30:00,32.8,32.81,32.75,32.76,40300.0,18.6881,18.6938,18.6596,18.6653,40300.0
2005-11-29 10:35:00,32.75,32.79,32.75,32.78,34900.0,18.6596,18.6824,18.6596,18.6767,34900.0
2005-11-29 10:40:00,32.79,32.83,32.79,32.82,35800.0,18.6824,18.7051,18.6824,18.6995,35800.0
2005-11-29 10:45:00,32.83,32.86,32.82,32.86,12700.0,18.7051,18.7222,18.6995,18.7222,12700.0
2005-11-29 10:50:00,32.85,32.86,32.8,32.8,32500.0,18.7165,18.7222,18.6881,18.6881,32500.0
2005-11-29 10:55:00,32.8,32.83,32.77,32.78,32200.0,18.6881,18.7051,18.671,18.6767,32200.0
2005-11-29 11:00:00,32.78,32.82,32.77,32.81,27400.0,18.6767,18.6995,18.671,18.6938,27400.0
2005-11-29 11:05:00,32.81,32.82,32.77,32.78,11800.0,18.6938,18.6995,18.671,18.6767,11800.0
2005-11-29 11:10:00,32.77,32.79,32.74,32.77,16700.0,18.671,18.6824,18.6539,18.671,16700.0
2005-11-29 11:15:00,32.77,32.8,32.76,32.79,22000.0,18.671,18.6881,18.6653,18.6824,22000.0
2005-11-29 11:20:00,32.79,32.87,32.79,32.86,29800.0,18.6824,18.7279,18.6824,18.7222,29800.0
2005-11-29 11:25:00,32.87,32.91,32.85,32.85,321400.0,18.7279,18.7507,18.7165,18.7165,321400.0
2005-11-29 11:30:00,32.86,32.87,32.8,32.8,13500.0,18.7222,18.7279,18.6881,18.6881,13500.0
2005-11-29 11:35:00,32.81,32.82,32.8,32.81,14100.0,18.6938,18.6995,18.6881,18.6938,14100.0
2005-11-29 11:40:00,32.82,32.82,32.78,32.79,13700.0,18.6995,18.6995,18.6767,18.6824,13700.0
2005-11-29 11:45:00,32.79,32.8,32.78,32.78,11900.0,18.6824,18.6881,18.6767,18.6767,11900.0
2005-11-29 11:50:00,32.78,32.79,32.75,32.75,34800.0,18.6767,18.6824,18.6596,18.6596,34800.0
2005-11-29 11:55:00,32.74,32.75,32.71,32.72,16000.0,18.6539,18.6596,18.6368,18.6425,16000.0
2005-11-29 12:00:00,32.71,32.72,32.71,32.71,12500.0,18.6368,18.6425,18.6368,18.6368,12500.0
2005-11-29 12:05:00,32.71,32.72,32.68,32.68,15500.0,18.6368,18.6425,18.6197,18.6197,15500.0
2005-11-29 12:10:00,32.69,32.69,32.67,32.69,10000.0,18.6254,18.6254,18.614,18.6254,10000.0
2005-11-29 12:15:00,32.69,32.69,32.67,32.68,6300.0,18.6254,18.6254,18.614,18.6197,6300.0
2005-11-29 12:20:00,32.68,32.68,32.62,32.63,9600.0,18.6197,18.6197,18.5855,18.5912,9600.0
2005-11-29 12:25:00,32.62,32.62,32.58,32.58,15900.0,18.5855,18.5855,18.5627,18.5627,15900.0
2005-11-29 12:30:00,32.59,32.59,32.57,32.58,24400.0,18.5684,18.5684,18.557,18.5627,24400.0
2005-11-29 12:35:00,32.58,32.59,32.57,32.59,13400.0,18.5627,18.5684,18.557,18.5684,13400.0
2005-11-29 12:40:00,32.59,32.6,32.57,32.59,17300.0,18.5684,18.5741,18.557,18.5684,17300.0
2005-11-29 12:45:00,32.6,32.6,32.56,32.57,20600.0,18.5741,18.5741,18.5513,18.557,20600.0
2005-11-29 12:50:00,32.57,32.57,32.53,32.54,19200.0,18.557,18.557,18.5342,18.5399,19200.0
2005-11-29 12:55:00,32.54,32.54,32.52,32.52,11000.0,18.5399,18.5399,18.5285,18.5285,11000.0
2005-11-29 13:00:00,32.5,32.5,32.43,32.43,45000.0,18.5171,18.5171,18.4772,18.4772,45000.0
2005-11-29 13:05:00,32.42,32.42,32.29,32.32,95400.0,18.4715,18.4715,18.3975,18.4146,95400.0
2005-11-29 13:10:00,32.32,32.39,32.31,32.39,27000.0,18.4146,18.4545,18.4089,18.4545,27000.0
2005-11-29 13:15:00,32.39,32.44,32.38,32.42,30900.0,18.4545,18.4829,18.4488,18.4715,30900.0
2005-11-29 13:20:00,32.43,32.46,32.43,32.45,18500.0,18.4772,18.4943,18.4772,18.4886,18500.0
2005-11-29 13:25:00,32.46,32.47,32.45,32.45,12300.0,18.4943,18.5,18.4886,18.4886,12300.0
2005-11-29 13:30:00,32.43,32.44,32.4,32.44,28200.0,18.4772,18.4829,18.4602,18.4829,28200.0
2005-11-29 13:35:00,32.44,32.44,32.38,32.42,21700.0,18.4829,18.4829,18.4488,18.4715,21700.0
2005-11-29 13:40:00,32.42,32.43,32.41,32.41,11400.0,18.4715,18.4772,18.4659,18.4659,11400.0
2005-11-29 13:45:00,32.4,32.4,32.37,32.38,13200.0,18.4602,18.4602,18.4431,18.4488,13200.0
2005-11-29 13:50:00,32.39,32.43,32.39,32.42,16800.0,18.4545,18.4772,18.4545,18.4715,16800.0
2005-11-29 13:55:00,32.41,32.48,32.4,32.47,31100.0,18.4659,18.5057,18.4602,18.5,31100.0
2005-11-29 14:00:00,32.48,32.5,32.47,32.49,38000.0,18.5057,18.5171,18.5,18.5114,38000.0
2005-11-29 14:05:00,32.48,32.51,32.48,32.49,15100.0,18.5057,18.5228,18.5057,18.5114,15100.0
2005-11-29 14:10:00,32.5,32.5,32.48,32.5,7400.0,18.5171,18.5171,18.5057,18.5171,7400.0
2005-11-29 14:15:00,32.49,32.52,32.49,32.51,13300.0,18.5114,18.5285,18.5114,18.5228,13300.0
2005-11-29 14:20:00,32.5,32.51,32.44,32.45,18300.0,18.5171,18.5228,18.4829,18.4886,18300.0
2005-11-29 14:25:00,32.45,32.45,32.42,32.42,7600.0,18.4886,18.4886,18.4715,18.4715,7600.0
2005-11-29 14:30:00,32.42,32.46,32.42,32.46,26800.0,18.4715,18.4943,18.4715,18.4943,26800.0
2005-11-29 14:35:00,32.46,32.5,32.46,32.49,38300.0,18.4943,18.5171,18.4943,18.5114,38300.0
2005-11-29 14:40:00,32.48,32.53,32.48,32.52,25100.0,18.5057,18.5342,18.5057,18.5285,25100.0
2005-11-29 14:45:00,32.52,32.6,32.52,32.55,48500.0,18.5285,18.5741,18.5285,18.5456,48500.0
2005-11-29 14:50:00,32.56,32.57,32.54,32.56,20900.0,18.5513,18.557,18.5399,18.5513,20900.0
2005-11-29 14:55:00,32.56,32.57,32.5,32.51,20800.0,18.5513,18.557,18.5171,18.5228,20800.0
2005-11-29 15:00:00,32.51,32.52,32.5,32.5,20500.0,18.5228,18.5285,18.5171,18.5171,20500.0
2005-11-29 15:05:00,32.5,32.51,32.43,32.44,51600.0,18.5171,18.5228,18.4772,18.4829,51600.0
2005-11-29 15:10:00,32.43,32.44,32.41,32.41,18500.0,18.4772,18.4829,18.4659,18.4659,18500.0
2005-11-29 15:15:00,32.41,32.44,32.41,32.44,20500.0,18.4659,18.4829,18.4659,18.4829,20500.0
2005-11-29 15:20:00,32.44,32.45,32.43,32.43,21700.0,18.4829,18.4886,18.4772,18.4772,21700.0
2005-11-29 15:25:00,32.43,32.44,32.4,32.42,46100.0,18.4772,18.4829,18.4602,18.4715,46100.0
2005-11-29 15:30:00,32.44,32.44,32.4,32.4,34900.0,18.4829,18.4829,18.4602,18.4602,34900.0
2005-11-29 15:35:00,32.41,32.42,32.4,32.41,18000.0,18.4659,18.4715,18.4602,18.4659,18000.0
2005-11-29 15:40:00,32.41,32.41,32.35,32.4,47100.0,18.4659,18.4659,18.4317,18.4602,47100.0
2005-11-29 15:45:00,32.41,32.41,32.37,32.39,42000.0,18.4659,18.4659,18.4431,18.4545,42000.0
2005-11-29 15:50:00,32.39,32.43,32.38,32.43,43100.0,18.4545,18.4772,18.4488,18.4772,43100.0
2005-11-29 15:55:00,32.43,32.43,32.38,32.4,64500.0,18.4772,18.4772,18.4488,18.4602,64500.0
2005-11-30 09:30:00,32.42,32.42,32.31,32.31,38700.0,18.4715,18.4715,18.4089,18.4089,38700.0
2005-11-30 09:35:00,32.3,32.47,32.29,32.47,20000.0,18.4032,18.5,18.3975,18.5,20000.0
2005-11-30 09:40:00,32.47,32.49,32.43,32.43,14600.0,18.5,18.5114,18.4772,18.4772,14600.0
2005-11-30 09:45:00,32.42,32.45,32.4,32.45,26200.0,18.4715,18.4886,18.4602,18.4886,26200.0
2005-11-30 09:50:00,32.45,32.45,32.43,32.43,8600.0,18.4886,18.4886,18.4772,18.4772,8600.0
2005-11-30 09:55:00,32.44,32.44,32.2,32.2,33400.0,18.4829,18.4829,18.3462,18.3462,33400.0
2005-11-30 10:00:00,32.22,32.23,32.17,32.19,30200.0,18.3576,18.3633,18.3291,18.3405,30200.0
2005-11-30 10:05:00,32.2,32.23,32.2,32.23,16900.0,18.3462,18.3633,18.3462,18.3633,16900.0
2005-11-30 10:10:00,32.23,32.25,32.2,32.25,28400.0,18.3633,18.3747,18.3462,18.3747,28400.0
2005-11-30 10:15:00,32.25,32.27,32.24,32.25,19700.0,18.3747,18.3861,18.369,18.3747,19700.0
2005-11-30 10:20:00,32.26,32.47,32.25,32.47,53700.0,18.3804,18.5,18.3747,18.5,53700.0
2005-11-30 10:25:00,32.49,32.62,32.48,32.61,28300.0,18.5114,18.5855,18.5057,18.5798,28300.0
2005-11-30 10:30:00,32.62,32.67,32.58,32.66,38600.0,18.5855,18.614,18.5627,18.6083,38600.0
2005-11-30 10:35:00,32.66,32.67,32.62,32.62,28000.0,18.6083,18.614,18.5855,18.5855,28000.0
2005-11-30 10:40:00,32.61,32.66,32.59,32.65,27400.0,18.5798,18.6083,18.5684,18.6026,27400.0
2005-11-30 10:45:00,32.65,32.66,32.51,32.51,20600.0,18.6026,18.6083,18.5228,18.5228,20600.0
2005-11-30 10:50:00,32.51,32.52,32.47,32.47,23400.0,18.5228,18.5285,18.5,18.5,23400.0
2005-11-30 10:55:00,32.46,32.47,32.44,32.45,17800.0,18.4943,18.5,18.4829,18.4886,17800.0
2005-11-30 11:00:00,32.45,32.46,32.41,32.41,16600.0,18.4886,18.4943,18.4659,18.4659,16600.0
2005-11-30 11:05:00,32.41,32.5,32.4,32.49,23500.0,18.4659,18.5171,18.4602,18.5114,23500.0
2005-11-30 11:10:00,32.48,32.51,32.47,32.48,17700.0,18.5057,18.5228,18.5,18.5057,17700.0
2005-11-30 11:15:00,32.48,32.49,32.45,32.47,13000.0,18.5057,18.5114,18.4886,18.5,13000.0
2005-11-30 11:20:00,32.45,32.5,32.45,32.47,20400.0,18.4886,18.5171,18.4886,18.5,20400.0
2005-11-30 11:25:00,32.46,32.49,32.46,32.48,17300.0,18.4943,18.5114,18.4943,18.5057,17300.0
2005-11-30 11:30:00,32.48,32.48,32.42,32.43,17100.0,18.5057,18.5057,18.4715,18.4772,17100.0
2005-11-30 11:35:00,32.43,32.43,32.4,32.43,12800.0,18.4772,18.4772,18.4602,18.4772,12800.0
2005-11-30 11:40:00,32.42,32.43,32.4,32.43,17800.0,18.4715,18.4772,18.4602,18.4772,17800.0
2005-11-30 11:45:00,32.42,32.42,32.39,32.41,17900.0,18.4715,18.4715,18.4545,18.4659,17900.0
2005-11-30 11:50:00,32.42,32.42,32.4,32.41,17000.0,18.4715,18.4715,18.4602,18.4659,17000.0
2005-11-30 11:55:00,32.41,32.42,32.4,32.42,10400.0,18.4659,18.4715,18.4602,18.4715,10400.0
2005-11-30 12:00:00,32.41,32.47,32.41,32.47,34400.0,18.4659,18.5,18.4659,18.5,34400.0
2005-11-30 12:05:00,32.48,32.5,32.47,32.48,26300.0,18.5057,18.5171,18.5,18.5057,26300.0
2005-11-30 12:10:00,32.48,32.49,32.47,32.47,8300.0,18.5057,18.5114,18.5,18.5,8300.0
2005-11-30 12:15:00,32.47,32.47,32.41,32.44,89900.0,18.5,18.5,18.4659,18.4829,89900.0
2005-11-30 12:20:00,32.45,32.48,32.43,32.46,23300.0,18.4886,18.5057,18.4772,18.4943,23300.0
2005-11-30 12:25:00,32.47,32.47,32.45,32.45,12900.0,18.5,18.5,18.4886,18.4886,12900.0
2005-11-30 12:30:00,32.45,32.47,32.44,32.47,7700.0,18.4886,18.5,18.4829,18.5,7700.0
2005-11-30 12:35:00,32.47,32.49,32.47,32.48,6500.0,18.5,18.5114,18.5,18.5057,6500.0
2005-11-30 12:40:00,32.48,32.49,32.48,32.48,13700.0,18.5057,18.5114,18.5057,18.5057,13700.0
2005-11-30 12:45:00,32.48,32.54,32.48,32.54,17700.0,18.5057,18.5399,18.5057,18.5399,17700.0
2005-11-30 12:50:00,32.53,32.54,32.5,32.51,43700.0,18.5342,18.5399,18.5171,18.5228,43700.0
2005-11-30 12:55:00,32.51,32.53,32.51,32.52,8400.0,18.5228,18.5342,18.5228,18.5285,8400.0
2005-11-30 13:00:00,32.53,32.53,32.48,32.49,10200.0,18.5342,18.5342,18.5057,18.5114,10200.0
2005-11-30 13:05:00,32.5,32.52,32.49,32.5,12700.0,18.5171,18.5285,18.5114,18.5171,12700.0
2005-11-30 13:10:00,32.5,32.52,32.5,32.5,11200.0,18.5171,18.5285,18.5171,18.5171,11200.0
2005-11-30 13:15:00,32.49,32.49,32.43,32.45,18300.0,18.5114,18.5114,18.4772,18.4886,18300.0
2005-11-30 13:20:00,32.45,32.45,32.41,32.42,14500.0,18.4886,18.4886,18.4659,18.4715,14500.0
2005-11-30 13:25:00,32.41,32.43,32.41,32.42,13200.0,18.4659,18.4772,18.4659,18.4715,13200.0
2005-11-30 13:30:00,32.42,32.43,32.41,32.41,13900.0,18.4715,18.4772,18.4659,18.4659,13900.0
2005-11-30 13:35:00,32.41,32.42,32.41,32.42,12000.0,18.4659,18.4715,18.4659,18.4715,12000.0
2005-11-30 13:40:00,32.42,32.42,32.41,32.42,37800.0,18.4715,18.4715,18.4659,18.4715,37800.0
2005-11-30 13:45:00,32.42,32.43,32.41,32.43,17500.0,18.4715,18.4772,18.4659,18.4772,17500.0
2005-11-30 13:50:00,32.43,32.43,32.41,32.43,14000.0,18.4772,18.4772,18.4659,18.4772,14000.0
2005-11-30 13:55:00,32.43,32.43,32.41,32.42,61800.0,18.4772,18.4772,18.4659,18.4715,61800.0
2005-11-30 14:00:00,32.42,32.5,32.41,32.49,23900.0,18.4715,18.5171,18.4659,18.5114,23900.0
2005-11-30 14:05:00,32.48,32.48,32.43,32.46,19300.0,18.5057,18.5057,18.4772,18.4943,19300.0
2005-11-30 14:10:00,32.47,32.5,32.46,32.47,20100.0,18.5,18.5171,18.4943,18.5,20100.0
2005-11-30 14:15:00,32.48,32.5,32.47,32.47,18100.0,18.5057,18.5171,18.5,18.5,18100.0
2005-11-30 14:20:00,32.46,32.47,32.45,32.47,42100.0,18.4943,18.5,18.4886,18.5,42100.0
2005-11-30 14:25:00,32.47,32.51,32.47,32.5,15900.0,18.5,18.5228,18.5,18.5171,15900.0
2005-11-30 14:30:00,32.5,32.5,32.47,32.49,19700.0,18.5171,18.5171,18.5,18.5114,19700.0
2005-11-30 14:35:00,32.48,32.52,32.47,32.51,15700.0,18.5057,18.5285,18.5,18.5228,15700.0
2005-11-30 14:40:00,32.52,32.53,32.48,32.48,16500.0,18.5285,18.5342,18.5057,18.5057,16500.0
2005-11-30 14:45:00,32.48,32.51,32.47,32.51,16100.0,18.5057,18.5228,18.5,18.5228,16100.0
2005-11-30 14:50:00,32.5,32.52,32.5,32.51,22300.0,18.5171,18.5285,18.5171,18.5228,22300.0
2005-11-30 14:55:00,32.51,32.54,32.5,32.53,35600.0,18.5228,18.5399,18.5171,18.5342,35600.0
2005-11-30 15:00:00,32.54,32.54,32.5,32.5,28700.0,18.5399,18.5399,18.5171,18.5171,28700.0
2005-11-30 15:05:00,32.5,32.51,32.5,32.51,48400.0,18.5171,18.5228,18.5171,18.5228,48400.0
2005-11-30 15:10:00,32.51,32.53,32.5,32.5,26400.0,18.5228,18.5342,18.5171,18.5171,26400.0
2005-11-30 15:15:00,32.49,32.5,32.48,32.5,47500.0,18.5114,18.5171,18.5057,18.5171,47500.0
2005-11-30 15:20:00,32.5,32.51,32.47,32.49,42500.0,18.5171,18.5228,18.5,18.5114,42500.0
2005-11-30 15:25:00,32.49,32.51,32.49,32.49,51200.0,18.5114,18.5228,18.5114,18.5114,51200.0
2005-11-30 15:30:00,32.48,32.49,32.45,32.45,47100.0,18.5057,18.5114,18.4886,18.4886,47100.0
2005-11-30 15:35:00,32.45,32.46,32.41,32.42,42500.0,18.4886,18.4943,18.4659,18.4715,42500.0
2005-11-30 15:40:00,32.42,32.42,32.4,32.4,99300.0,18.4715,18.4715,18.4602,18.4602,99300.0
2005-11-30 15:45:00,32.4,32.41,32.39,32.41,21300.0,18.4602,18.4659,18.4545,18.4659,21300.0
2005-11-30 15:50:00,32.41,32.42,32.34,32.35,55400.0,18.4659,18.4715,18.426,18.4317,55400.0
2005-11-30 15:55:00,32.34,32.38,32.34,32.35,106800.0,18.426,18.4488,18.426,18.4317,106800.0
2005-12-01 09:30:00,32.35,32.5,32.35,32.48,54500.0,18.4317,18.5171,18.4317,18.5057,54500.0
2005-12-01 09:35:00,32.48,32.69,32.48,32.69,25100.0,18.5057,18.6254,18.5057,18.6254,25100.0
2005-12-01 09:40:00,32.65,32.66,32.57,32.66,31200.0,18.6026,18.6083,18.557,18.6083,31200.0
2005-12-01 09:45:00,32.66,32.69,32.55,32.57,37200.0,18.6083,18.6254,18.5456,18.557,37200.0
2005-12-01 09:50:00,32.57,32.59,32.5,32.55,20500.0,18.557,18.5684,18.5171,18.5456,20500.0
2005-12-01 09:55:00,32.55,32.63,32.52,32.57,23300.0,18.5456,18.5912,18.5285,18.557,23300.0
2005-12-01 10:00:00,32.58,32.61,32.54,32.6,22500.0,18.5627,18.5798,18.5399,18.5741,22500.0
2005-12-01 10:05:00,32.6,32.61,32.47,32.51,26800.0,18.5741,18.5798,18.5,18.5228,26800.0
2005-12-01 10:10:00,32.51,32.55,32.5,32.52,21700.0,18.5228,18.5456,18.5171,18.5285,21700.0
2005-12-01 10:15:00,32.5,32.53,32.48,32.48,47900.0,18.5171,18.5342,18.5057,18.5057,47900.0
2005-12-01 10:20:00,32.47,32.49,32.44,32.46,52200.0,18.5,18.5114,18.4829,18.4943,52200.0
2005-12-01 10:25:00,32.47,32.49,32.42,32.46,24000.0,18.5,18.5114,18.4715,18.4943,24000.0
2005-12-01 10:30:00,32.47,32.51,32.46,32.48,41900.0,18.5,18.5228,18.4943,18.5057,41900.0
2005-12-01 10:35:00,32.49,32.5,32.41,32.5,33700.0,18.5114,18.5171,18.4659,18.5171,33700.0
2005-12-01 10:40:00,32.49,32.54,32.45,32.54,61200.0,18.5114,18.5399,18.4886,18.5399,61200.0
2005-12-01 10:45:00,32.54,32.57,32.47,32.49,26600.0,18.5399,18.557,18.5,18.5114,26600.0
2005-12-01 10:50:00,32.49,32.55,32.49,32.55,25900.0,18.5114,18.5456,18.5114,18.5456,25900.0
2005-12-01 10:55:00,32.55,32.57,32.53,32.54,15500.0,18.5456,18.557,18.5342,18.5399,15500.0
2005-12-01 11:00:00,32.54,32.59,32.53,32.59,23100.0,18.5399,18.5684,18.5342,18.5684,23100.0
2005-12-01 11:05:00,32.58,32.6,32.54,32.56,39600.0,18.5627,18.5741,18.5399,18.5513,39600.0
2005-12-01 11:10:00,32.58,32.61,32.54,32.55,34100.0,18.5627,18.5798,18.5399,18.5456,34100.0
2005-12-01 11:15:00,32.55,32.6,32.53,32.6,30700.0,18.5456,18.5741,18.5342,18.5741,30700.0
2005-12-01 11:20:00,32.57,32.6,32.56,32.58,23400.0,18.557,18.5741,18.5513,18.5627,23400.0
2005-12-01 11:25:00,32.57,32.58,32.52,32.54,22700.0,18.557,18.5627,18.5285,18.5399,22700.0
2005-12-01 11:30:00,32.54,32.54,32.45,32.51,62500.0,18.5399,18.5399,18.4886,18.5228,62500.0
2005-12-01 11:35:00,32.51,32.55,32.49,32.51,18100.0,18.5228,18.5456,18.5114,18.5228,18100.0
2005-12-01 11:40:00,32.51,32.57,32.51,32.54,24200.0,18.5228,18.557,18.5228,18.5399,24200.0
2005-12-01 11:45:00,32.54,32.56,32.53,32.55,13600.0,18.5399,18.5513,18.5342,18.5456,13600.0
2005-12-01 11:50:00,32.56,32.56,32.52,32.52,10700.0,18.5513,18.5513,18.5285,18.5285,10700.0
2005-12-01 11:55:00,32.53,32.53,32.5,32.51,15900.0,18.5342,18.5342,18.5171,18.5228,15900.0
2005-12-01 12:00:00,32.5,32.52,32.5,32.51,22100.0,18.5171,18.5285,18.5171,18.5228,22100.0
2005-12-01 12:05:00,32.5,32.56,32.49,32.56,29900.0,18.5171,18.5513,18.5114,18.5513,29900.0
2005-12-01 12:10:00,32.56,32.58,32.55,32.56,13300.0,18.5513,18.5627,18.5456,18.5513,13300.0
2005-12-01 12:15:00,32.56,32.56,32.53,32.55,5400.0,18.5513,18.5513,18.5342,18.5456,5400.0
2005-12-01 12:20:00,32.54,32.58,32.54,32.58,12200.0,18.5399,18.5627,18.5399,18.5627,12200.0
2005-12-01 12:25:00,32.57,32.58,32.55,32.57,10800.0,18.557,18.5627,18.5456,18.557,10800.0
2005-12-01 12:30:00,32.57,32.59,32.54,32.58,10400.0,18.557,18.5684,18.5399,18.5627,10400.0
2005-12-01 12:35:00,32.59,32.61,32.58,32.61,11900.0,18.5684,18.5798,18.5627,18.5798,11900.0
2005-12-01 12:40:00,32.61,32.63,32.6,32.62,11900.0,18.5798,18.5912,18.5741,18.5855,11900.0
2005-12-01 12:45:00,32.62,32.65,32.6,32.6,9700.0,18.5855,18.6026,18.5741,18.5741,9700.0
2005-12-01 12:50:00,32.6,32.65,32.6,32.6,10300.0,18.5741,18.6026,18.5741,18.5741,10300.0
2005-12-01 12:55:00,32.6,32.63,32.6,32.6,8700.0,18.5741,18.5912,18.5741,18.5741,8700.0
2005-12-01 13:00:00,32.59,32.62,32.58,32.58,15800.0,18.5684,18.5855,18.5627,18.5627,15800.0
2005-12-01 13:05:00,32.59,32.6,32.58,32.59,8700.0,18.5684,18.5741,18.5627,18.5684,8700.0
2005-12-01 13:10:00,32.6,32.61,32.55,32.59,48200.0,18.5741,18.5798,18.5456,18.5684,48200.0
2005-12-01 13:15:00,32.58,32.58,32.55,32.57,7400.0,18.5627,18.5627,18.5456,18.557,7400.0
2005-12-01 13:20:00,32.56,32.56,32.53,32.54,6600.0,18.5513,18.5513,18.5342,18.5399,6600.0
2005-12-01 13:25:00,32.53,32.63,32.53,32.56,60600.0,18.5342,18.5912,18.5342,18.5513,60600.0
2005-12-01 13:30:00,32.56,32.63,32.55,32.58,21200.0,18.5513,18.5912,18.5456,18.5627,21200.0
2005-12-01 13:35:00,32.58,32.62,32.58,32.6,10200.0,18.5627,18.5855,18.5627,18.5741,10200.0
2005-12-01 13:40:00,32.6,32.62,32.58,32.58,6800.0,18.5741,18.5855,18.5627,18.5627,6800.0
2005-12-01 13:45:00,32.6,32.61,32.57,32.57,12000.0,18.5741,18.5798,18.557,18.557,12000.0
2005-12-01 13:50:00,32.59,32.64,32.58,32.64,15500.0,18.5684,18.5969,18.5627,18.5969,15500.0
2005-12-01 13:55:00,32.65,32.65,32.61,32.62,9800.0,18.6026,18.6026,18.5798,18.5855,9800.0
2005-12-01 14:00:00,32.61,32.62,32.58,32.58,43800.0,18.5798,18.5855,18.5627,18.5627,43800.0
2005-12-01 14:05:00,32.58,32.63,32.58,32.62,11000.0,18.5627,18.5912,18.5627,18.5855,11000.0
2005-12-01 14:10:00,32.63,32.65,32.61,32.62,13100.0,18.5912,18.6026,18.5798,18.5855,13100.0
2005-12-01 14:15:00,32.63,32.64,32.62,32.63,18500.0,18.5912,18.5969,18.5855,18.5912,18500.0
2005-12-01 14:20:00,32.63,32.64,32.59,32.6,17100.0,18.5912,18.5969,18.5684,18.5741,17100.0
2005-12-01 14:25:00,32.59,32.6,32.57,32.6,35400.0,18.5684,18.5741,18.557,18.5741,35400.0
2005-12-01 14:30:00,32.6,32.68,32.6,32.66,40400.0,18.5741,18.6197,18.5741,18.6083,40400.0
2005-12-01 14:35:00,32.66,32.68,32.65,32.67,16900.0,18.6083,18.6197,18.6026,18.614,16900.0
2005-12-01 14:40:00,32.66,32.68,32.63,32.68,21100.0,18.6083,18.6197,18.5912,18.6197,21100.0
2005-12-01 14:45:00,32.68,32.75,32.68,32.74,25300.0,18.6197,18.6596,18.6197,18.6539,25300.0
2005-12-01 14:50:00,32.73,32.76,32.7,32.7,22100.0,18.6482,18.6653,18.6311,18.6311,22100.0
2005-12-01 14:55:00,32.71,32.72,32.65,32.66,12900.0,18.6368,18.6425,18.6026,18.6083,12900.0
2005-12-01 15:00:00,32.68,32.75,32.67,32.71,14500.0,18.6197,18.6596,18.614,18.6368,14500.0
2005-12-01 15:05:00,32.72,32.73,32.7,32.71,11500.0,18.6425,18.6482,18.6311,18.6368,11500.0
2005-12-01 15:10:00,32.71,32.75,32.71,32.74,22500.0,18.6368,18.6596,18.6368,18.6539,22500.0
2005-12-01 15:15:00,32.72,32.74,32.69,32.7,18000.0,18.6425,18.6539,18.6254,18.6311,18000.0
2005-12-01 15:20:00,32.71,32.71,32.66,32.68,18300.0,18.6368,18.6368,18.6083,18.6197,18300.0
2005-12-01 15:25:00,32.67,32.7,32.67,32.68,28600.0,18.614,18.6311,18.614,18.6197,28600.0
2005-12-01 15:30:00,32.69,32.71,32.67,32.7,37100.0,18.6254,18.6368,18.614,18.6311,37100.0
2005-12-01 15:35:00,32.71,32.71,32.67,32.68,24300.0,18.6368,18.6368,18.614,18.6197,24300.0
2005-12-01 15:40:00,32.67,32.67,32.6,32.6,39500.0,18.614,18.614,18.5741,18.5741,39500.0
2005-12-01 15:45:00,32.6,32.63,32.59,32.6,28900.0,18.5741,18.5912,18.5684,18.5741,28900.0
2005-12-01 15:50:00,32.6,32.62,32.59,32.6,49800.0,18.5741,18.5855,18.5684,18.5741,49800.0
2005-12-01 15:55:00,32.6,32.65,32.58,32.6,62500.0,18.5741,18.6026,18.5627,18.5741,62500.0
2005-12-02 09:30:00,32.46,32.52,32.35,32.39,59900.0,18.4943,18.5285,18.4317,18.4545,59900.0
2005-12-02 09:35:00,32.37,32.5,32.37,32.39,9200.0,18.4431,18.5171,18.4431,18.4545,9200.0
2005-12-02 09:40:00,32.42,32.47,32.4,32.46,23100.0,18.4715,18.5,18.4602,18.4943,23100.0
2005-12-02 09:45:00,32.45,32.61,32.45,32.61,11100.0,18.4886,18.5798,18.4886,18.5798,11100.0
2005-12-02 09:50:00,32.6,32.61,32.53,32.53,16700.0,18.5741,18.5798,18.5342,18.5342,16700.0
2005-12-02 09:55:00,32.53,32.55,32.5,32.5,14200.0,18.5342,18.5456,18.5171,18.5171,14200.0
2005-12-02 10:00:00,32.51,32.6,32.5,32.55,7900.0,18.5228,18.5741,18.5171,18.5456,7900.0
2005-12-02 10:05:00,32.54,32.65,32.54,32.61,20100.0,18.5399,18.6026,18.5399,18.5798,20100.0
2005-12-02 10:10:00,32.61,32.61,32.56,32.57,7300.0,18.5798,18.5798,18.5513,18.557,7300.0
2005-12-02 10:15:00,32.58,32.58,32.54,32.55,13200.0,18.5627,18.5627,18.5399,18.5456,13200.0
2005-12-02 10:20:00,32.55,32.64,32.55,32.64,7600.0,18.5456,18.5969,18.5456,18.5969,7600.0
2005-12-02 10:25:00,32.65,32.65,32.57,32.57,8500.0,18.6026,18.6026,18.557,18.557,8500.0
2005-12-02 10:30:00,32.56,32.58,32.56,32.57,6200.0,18.5513,18.5627,18.5513,18.557,6200.0
2005-12-02 10:35:00,32.57,32.61,32.56,32.56,11700.0,18.557,18.5798,18.5513,18.5513,11700.0
2005-12-02 10:40:00,32.55,32.59,32.55,32.58,7600.0,18.5456,18.5684,18.5456,18.5627,7600.0
2005-12-02 10:45:00,32.59,32.63,32.54,32.55,17600.0,18.5684,18.5912,18.5399,18.5456,17600.0
2005-12-02 10:50:00,32.55,32.57,32.53,32.56,9900.0,18.5456,18.557,18.5342,18.5513,9900.0
2005-12-02 10:55:00,32.56,32.6,32.53,32.56,15500.0,18.5513,18.5741,18.5342,18.5513,15500.0
2005-12-02 11:00:00,32.56,32.56,32.53,32.55,11200.0,18.5513,18.5513,18.5342,18.5456,11200.0
2005-12-02 11:05:00,32.55,32.56,32.52,32.52,26500.0,18.5456,18.5513,18.5285,18.5285,26500.0
2005-12-02 11:10:00,32.54,32.55,32.51,32.53,26500.0,18.5399,18.5456,18.5228,18.5342,26500.0
2005-12-02 11:15:00,32.52,32.59,32.52,32.57,25600.0,18.5285,18.5684,18.5285,18.557,25600.0
2005-12-02 11:20:00,32.57,32.59,32.56,32.57,17400.0,18.557,18.5684,18.5513,18.557,17400.0
2005-12-02 11:25:00,32.58,32.59,32.55,32.57,23300.0,18.5627,18.5684,18.5456,18.557,23300.0
2005-12-02 11:30:00,32.56,32.62,32.56,32.6,11200.0,18.5513,18.5855,18.5513,18.5741,11200.0
2005-12-02 11:35:00,32.6,32.6,32.58,32.6,9900.0,18.5741,18.5741,18.5627,18.5741,9900.0
2005-12-02 11:40:00,32.6,32.61,32.56,32.56,16900.0,18.5741,18.5798,18.5513,18.5513,16900.0
2005-12-02 11:45:00,32.56,32.59,32.54,32.59,16000.0,18.5513,18.5684,18.5399,18.5684,16000.0
2005-12-02 11:50:00,32.58,32.63,32.58,32.62,14800.0,18.5627,18.5912,18.5627,18.5855,14800.0
2005-12-02 11:55:00,32.61,32.62,32.56,32.56,8900.0,18.5798,18.5855,18.5513,18.5513,8900.0
2005-12-02 12:00:00,32.55,32.59,32.55,32.59,11300.0,18.5456,18.5684,18.5456,18.5684,11300.0
2005-12-02 12:05:00,32.59,32.61,32.58,32.61,7400.0,18.5684,18.5798,18.5627,18.5798,7400.0
2005-12-02 12:10:00,32.61,32.62,32.58,32.6,8600.0,18.5798,18.5855,18.5627,18.5741,8600.0
2005-12-02 12:15:00,32.61,32.62,32.57,32.59,10300.0,18.5798,18.5855,18.557,18.5684,10300.0
2005-12-02 12:20:00,32.6,32.63,32.6,32.62,5600.0,18.5741,18.5912,18.5741,18.5855,5600.0
2005-12-02 12:25:00,32.61,32.61,32.56,32.57,12700.0,18.5798,18.5798,18.5513,18.557,12700.0
2005-12-02 12:30:00,32.56,32.57,32.54,32.56,20800.0,18.5513,18.557,18.5399,18.5513,20800.0
2005-12-02 12:35:00,32.58,32.62,32.58,32.61,9500.0,18.5627,18.5855,18.5627,18.5798,9500.0
2005-12-02 12:40:00,32.61,32.62,32.6,32.62,10300.0,18.5798,18.5855,18.5741,18.5855,10300.0
2005-12-02 12:45:00,32.61,32.62,32.58,32.6,6900.0,18.5798,18.5855,18.5627,18.5741,6900.0
2005-12-02 12:50:00,32.61,32.61,32.54,32.54,9200.0,18.5798,18.5798,18.5399,18.5399,9200.0
2005-12-02 12:55:00,32.53,32.56,32.53,32.54,10600.0,18.5342,18.5513,18.5342,18.5399,10600.0
2005-12-02 13:00:00,32.53,32.55,32.53,32.55,15400.0,18.5342,18.5456,18.5342,18.5456,15400.0
2005-12-02 13:05:00,32.55,32.57,32.55,32.55,6000.0,18.5456,18.557,18.5456,18.5456,6000.0
2005-12-02 13:10:00,32.55,32.59,32.55,32.58,10800.0,18.5456,18.5684,18.5456,18.5627,10800.0
2005-12-02 13:15:00,32.59,32.6,32.57,32.59,8300.0,18.5684,18.5741,18.557,18.5684,8300.0
2005-12-02 13:20:00,32.61,32.63,32.59,32.61,6300.0,18.5798,18.5912,18.5684,18.5798,6300.0
2005-12-02 13:25:00,32.62,32.65,32.61,32.62,17000.0,18.5855,18.6026,18.5798,18.5855,17000.0
2005-12-02 13:30:00,32.63,32.67,32.61,32.61,11300.0,18.5912,18.614,18.5798,18.5798,11300.0
2005-12-02 13:35:00,32.63,32.64,32.58,32.6,4900.0,18.5912,18.5969,18.5627,18.5741,4900.0
2005-12-02 13:40:00,32.6,32.64,32.6,32.62,3900.0,18.5741,18.5969,18.5741,18.5855,3900.0
2005-12-02 13:45:00,32.63,32.64,32.58,32.58,5900.0,18.5912,18.5969,18.5627,18.5627,5900.0
2005-12-02 13:50:00,32.59,32.61,32.57,32.57,4900.0,18.5684,18.5798,18.557,18.557,4900.0
2005-12-02 13:55:00,32.58,32.62,32.58,32.61,5600.0,18.5627,18.5855,18.5627,18.5798,5600.0
2005-12-02 14:00:00,32.61,32.63,32.59,32.63,9200.0,18.5798,18.5912,18.5684,18.5912,9200.0
2005-12-02 14:05:00,32.6,32.62,32.6,32.61,8400.0,18.5741,18.5855,18.5741,18.5798,8400.0
2005-12-02 14:10:00,32.6,32.63,32.58,32.63,19600.0,18.5741,18.5912,18.5627,18.5912,19600.0
2005-12-02 14:15:00,32.64,32.65,32.62,32.64,6700.0,18.5969,18.6026,18.5855,18.5969,6700.0
2005-12-02 14:20:00,32.63,32.66,32.62,32.66,6900.0,18.5912,18.6083,18.5855,18.6083,6900.0
2005-12-02 14:25:00,32.65,32.69,32.64,32.69,10700.0,18.6026,18.6254,18.5969,18.6254,10700.0
2005-12-02 14:30:00,32.69,32.73,32.68,32.69,16000.0,18.6254,18.6482,18.6197,18.6254,16000.0
2005-12-02 14:35:00,32.71,32.71,32.68,32.68,10100.0,18.6368,18.6368,18.6197,18.6197,10100.0
2005-12-02 14:40:00,32.69,32.72,32.66,32.72,16700.0,18.6254,18.6425,18.6083,18.6425,16700.0
2005-12-02 14:45:00,32.72,32.72,32.68,32.69,11400.0,18.6425,18.6425,18.6197,18.6254,11400.0
2005-12-02 14:50:00,32.69,32.71,32.66,32.66,9700.0,18.6254,18.6368,18.6083,18.6083,9700.0
2005-12-02 14:55:00,32.67,32.69,32.66,32.68,6300.0,18.614,18.6254,18.6083,18.6197,6300.0
2005-12-02 15:00:00,32.66,32.68,32.61,32.61,10500.0,18.6083,18.6197,18.5798,18.5798,10500.0
2005-12-02 15:05:00,32.62,32.65,32.61,32.65,7600.0,18.5855,18.6026,18.5798,18.6026,7600.0
2005-12-02 15:10:00,32.64,32.71,32.64,32.7,13200.0,18.5969,18.6368,18.5969,18.6311,13200.0
2005-12-02 15:15:00,32.69,32.71,32.67,32.7,14600.0,18.6254,18.6368,18.614,18.6311,14600.0
2005-12-02 15:20:00,32.69,32.71,32.63,32.65,18900.0,18.6254,18.6368,18.5912,18.6026,18900.0
2005-12-02 15:25:00,32.66,32.67,32.62,32.66,20500.0,18.6083,18.614,18.5855,18.6083,20500.0
2005-12-02 15:30:00,32.67,32.69,32.62,32.66,24700.0,18.614,18.6254,18.5855,18.6083,24700.0
2005-12-02 15:35:00,32.66,32.68,32.63,32.66,21500.0,18.6083,18.6197,18.5912,18.6083,21500.0
2005-12-02 15:40:00,32.67,32.67,32.63,32.65,15900.0,18.614,18.614,18.5912,18.6026,15900.0
2005-12-02 15:45:00,32.65,32.67,32.6,32.6,18100.0,18.6026,18.614,18.5741,18.5741,18100.0
2005-12-02 15:50:00,32.61,32.65,32.61,32.65,26400.0,18.5798,18.6026,18.5798,18.6026,26400.0
2005-12-02 15:55:00,32.65,32.67,32.63,32.65,31900.0,18.6026,18.614,18.5912,18.6026,31900.0
2005-12-05 09:30:00,32.62,32.67,32.6,32.65,67000.0,18.5855,18.614,18.5741,18.6026,67000.0
2005-12-05 09:35:00,32.66,32.66,32.45,32.46,33200.0,18.6083,18.6083,18.4886,18.4943,33200.0
2005-12-05 09:40:00,32.45,32.49,32.42,32.43,22900.0,18.4886,18.5114,18.4715,18.4772,22900.0
2005-12-05 09:45:00,32.45,32.45,32.35,32.35,39800.0,18.4886,18.4886,18.4317,18.4317,39800.0
2005-12-05 09:50:00,32.34,32.42,32.33,32.39,28800.0,18.426,18.4715,18.4203,18.4545,28800.0
2005-12-05 09:55:00,32.39,32.46,32.39,32.44,32500.0,18.4545,18.4943,18.4545,18.4829,32500.0
2005-12-05 10:00:00,32.44,32.44,32.38,32.38,32700.0,18.4829,18.4829,18.4488,18.4488,32700.0
2005-12-05 10:05:00,32.38,32.39,32.35,32.38,25100.0,18.4488,18.4545,18.4317,18.4488,25100.0
2005-12-05 10:10:00,32.38,32.39,32.34,32.35,39900.0,18.4488,18.4545,18.426,18.4317,39900.0
2005-12-05 10:15:00,32.34,32.36,32.31,32.31,25500.0,18.426,18.4374,18.4089,18.4089,25500.0
2005-12-05 10:20:00,32.31,32.31,32.26,32.26,24100.0,18.4089,18.4089,18.3804,18.3804,24100.0
2005-12-05 10:25:00,32.27,32.33,32.26,32.32,43800.0,18.3861,18.4203,18.3804,18.4146,43800.0
2005-12-05 10:30:00,32.32,32.33,32.29,32.32,23300.0,18.4146,18.4203,18.3975,18.4146,23300.0
2005-12-05 10:35:00,32.32,32.32,32.29,32.3,11700.0,18.4146,18.4146,18.3975,18.4032,11700.0
2005-12-05 10:40:00,32.29,32.32,32.26,32.29,18100.0,18.3975,18.4146,18.3804,18.3975,18100.0
2005-12-05 10:45:00,32.29,32.32,32.28,32.32,12200.0,18.3975,18.4146,18.3918,18.4146,12200.0
2005-12-05 10:50:00,32.31,32.32,32.28,32.32,23000.0,18.4089,18.4146,18.3918,18.4146,23000.0
2005-12-05 10:55:00,32.32,32.38,32.31,32.34,22400.0,18.4146,18.4488,18.4089,18.426,22400.0
2005-12-05 11:00:00,32.36,32.47,32.36,32.47,18700.0,18.4374,18.5,18.4374,18.5,18700.0
2005-12-05 11:05:00,32.48,32.48,32.46,32.46,29500.0,18.5057,18.5057,18.4943,18.4943,29500.0
2005-12-05 11:10:00,32.46,32.47,32.45,32.47,22400.0,18.4943,18.5,18.4886,18.5,22400.0
2005-12-05 11:15:00,32.46,32.47,32.44,32.47,16500.0,18.4943,18.5,18.4829,18.5,16500.0
2005-12-05 11:20:00,32.47,32.57,32.47,32.55,25700.0,18.5,18.557,18.5,18.5456,25700.0
2005-12-05 11:25:00,32.55,32.58,32.55,32.56,13900.0,18.5456,18.5627,18.5456,18.5513,13900.0
2005-12-05 11:30:00,32.57,32.58,32.52,32.52,20900.0,18.557,18.5627,18.5285,18.5285,20900.0
2005-12-05 11:35:00,32.52,32.57,32.51,32.57,10600.0,18.5285,18.557,18.5228,18.557,10600.0
2005-12-05 11:40:00,32.57,32.57,32.53,32.54,13800.0,18.557,18.557,18.5342,18.5399,13800.0
2005-12-05 11:45:00,32.55,32.55,32.53,32.53,10700.0,18.5456,18.5456,18.5342,18.5342,10700.0
2005-12-05 11:50:00,32.53,32.56,32.52,32.55,25500.0,18.5342,18.5513,18.5285,18.5456,25500.0
2005-12-05 11:55:00,32.54,32.54,32.51,32.51,19100.0,18.5399,18.5399,18.5228,18.5228,19100.0
2005-12-05 12:00:00,32.5,32.52,32.5,32.5,27000.0,18.5171,18.5285,18.5171,18.5171,27000.0
2005-12-05 12:05:00,32.49,32.51,32.49,32.5,9000.0,18.5114,18.5228,18.5114,18.5171,9000.0
2005-12-05 12:10:00,32.5,32.52,32.5,32.5,13900.0,18.5171,18.5285,18.5171,18.5171,13900.0
2005-12-05 12:15:00,32.5,32.51,32.5,32.5,10700.0,18.5171,18.5228,18.5171,18.5171,10700.0
2005-12-05 12:20:00,32.51,32.51,32.5,32.5,12200.0,18.5228,18.5228,18.5171,18.5171,12200.0
2005-12-05 12:25:00,32.5,32.52,32.5,32.51,14100.0,18.5171,18.5285,18.5171,18.5228,14100.0
2005-12-05 12:30:00,32.51,32.51,32.5,32.51,25800.0,18.5228,18.5228,18.5171,18.5228,25800.0
2005-12-05 12:35:00,32.5,32.57,32.5,32.55,44200.0,18.5171,18.557,18.5171,18.5456,44200.0
2005-12-05 12:40:00,32.54,32.54,32.5,32.54,15000.0,18.5399,18.5399,18.5171,18.5399,15000.0
2005-12-05 12:45:00,32.53,32.55,32.52,32.53,10100.0,18.5342,18.5456,18.5285,18.5342,10100.0
2005-12-05 12:50:00,32.53,32.54,32.52,32.52,15900.0,18.5342,18.5399,18.5285,18.5285,15900.0
2005-12-05 12:55:00,32.55,32.57,32.52,32.56,19200.0,18.5456,18.557,18.5285,18.5513,19200.0
2005-12-05 13:00:00,32.54,32.56,32.52,32.54,20500.0,18.5399,18.5513,18.5285,18.5399,20500.0
2005-12-05 13:05:00,32.55,32.56,32.54,32.55,9800.0,18.5456,18.5513,18.5399,18.5456,9800.0
2005-12-05 13:10:00,32.54,32.55,32.53,32.53,10600.0,18.5399,18.5456,18.5342,18.5342,10600.0
2005-12-05 13:15:00,32.53,32.53,32.52,32.53,11300.0,18.5342,18.5342,18.5285,18.5342,11300.0
2005-12-05 13:20:00,32.52,32.54,32.52,32.52,10300.0,18.5285,18.5399,18.5285,18.5285,10300.0
2005-12-05 13:25:00,32.52,32.55,32.52,32.55,5600.0,18.5285,18.5456,18.5285,18.5456,5600.0
2005-12-05 13:30:00,32.53,32.53,32.5,32.5,28000.0,18.5342,18.5342,18.5171,18.5171,28000.0
2005-12-05 13:35:00,32.5,32.52,32.5,32.5,7100.0,18.5171,18.5285,18.5171,18.5171,7100.0
2005-12-05 13:40:00,32.5,32.52,32.5,32.5,10900.0,18.5171,18.5285,18.5171,18.5171,10900.0
2005-12-05 13:45:00,32.5,32.51,32.5,32.5,5800.0,18.5171,18.5228,18.5171,18.5171,5800.0
2005-12-05 13:50:00,32.5,32.51,32.5,32.5,10100.0,18.5171,18.5228,18.5171,18.5171,10100.0
2005-12-05 13:55:00,32.5,32.5,32.43,32.43,21200.0,18.5171,18.5171,18.4772,18.4772,21200.0
2005-12-05 14:00:00,32.42,32.43,32.41,32.41,7200.0,18.4715,18.4772,18.4659,18.4659,7200.0
2005-12-05 14:05:00,32.41,32.42,32.35,32.36,9100.0,18.4659,18.4715,18.4317,18.4374,9100.0
2005-12-05 14:10:00,32.36,32.38,32.35,32.37,12300.0,18.4374,18.4488,18.4317,18.4431,12300.0
2005-12-05 14:15:00,32.36,32.38,32.34,32.34,13200.0,18.4374,18.4488,18.426,18.426,13200.0
2005-12-05 14:20:00,32.35,32.42,32.35,32.42,11800.0,18.4317,18.4715,18.4317,18.4715,11800.0
2005-12-05 14:25:00,32.41,32.47,32.41,32.46,28300.0,18.4659,18.5,18.4659,18.4943,28300.0
2005-12-05 14:30:00,32.46,32.51,32.44,32.5,34100.0,18.4943,18.5228,18.4829,18.5171,34100.0
2005-12-05 14:35:00,32.5,32.54,32.5,32.51,20400.0,18.5171,18.5399,18.5171,18.5228,20400.0
2005-12-05 14:40:00,32.5,32.53,32.47,32.51,16300.0,18.5171,18.5342,18.5,18.5228,16300.0
2005-12-05 14:45:00,32.52,32.52,32.48,32.51,21000.0,18.5285,18.5285,18.5057,18.5228,21000.0
2005-12-05 14:50:00,32.52,32.52,32.5,32.5,9500.0,18.5285,18.5285,18.5171,18.5171,9500.0
2005-12-05 14:55:00,32.5,32.52,32.49,32.52,18600.0,18.5171,18.5285,18.5114,18.5285,18600.0
2005-12-05 15:00:00,32.51,32.56,32.51,32.52,11100.0,18.5228,18.5513,18.5228,18.5285,11100.0
2005-12-05 15:05:00,32.52,32.52,32.49,32.49,37200.0,18.5285,18.5285,18.5114,18.5114,37200.0
2005-12-05 15:10:00,32.49,32.51,32.49,32.51,14300.0,18.5114,18.5228,18.5114,18.5228,14300.0
2005-12-05 15:15:00,32.51,32.53,32.49,32.53,29900.0,18.5228,18.5342,18.5114,18.5342,29900.0
2005-12-05 15:20:00,32.52,32.52,32.48,32.49,18800.0,18.5285,18.5285,18.5057,18.5114,18800.0
2005-12-05 15:25:00,32.48,32.5,32.47,32.47,16100.0,18.5057,18.5171,18.5,18.5,16100.0
2005-12-05 15:30:00,32.47,32.48,32.45,32.47,13300.0,18.5,18.5057,18.4886,18.5,13300.0
2005-12-05 15:35:00,32.47,32.48,32.46,32.47,15800.0,18.5,18.5057,18.4943,18.5,15800.0
2005-12-05 15:40:00,32.47,32.48,32.44,32.45,13200.0,18.5,18.5057,18.4829,18.4886,13200.0
2005-12-05 15:45:00,32.45,32.49,32.44,32.48,21200.0,18.4886,18.5114,18.4829,18.5057,21200.0
2005-12-05 15:50:00,32.48,32.49,32.43,32.45,27600.0,18.5057,18.5114,18.4772,18.4886,27600.0
2005-12-05 15:55:00,32.45,32.5,32.45,32.47,43200.0,18.4886,18.5171,18.4886,18.5,43200.0
2005-12-06 09:30:00,32.47,32.58,32.47,32.58,66500.0,18.5,18.5627,18.5,18.5627,66500.0
2005-12-06 09:35:00,32.6,32.65,32.52,32.54,10100.0,18.5741,18.6026,18.5285,18.5399,10100.0
2005-12-06 09:40:00,32.53,32.53,32.4,32.45,16000.0,18.5342,18.5342,18.4602,18.4886,16000.0
2005-12-06 09:45:00,32.48,32.48,32.42,32.44,8200.0,18.5057,18.5057,18.4715,18.4829,8200.0
2005-12-06 09:50:00,32.44,32.5,32.44,32.48,18800.0,18.4829,18.5171,18.4829,18.5057,18800.0
2005-12-06 09:55:00,32.49,32.49,32.44,32.45,16400.0,18.5114,18.5114,18.4829,18.4886,16400.0
2005-12-06 10:00:00,32.46,32.51,32.44,32.46,50700.0,18.4943,18.5228,18.4829,18.4943,50700.0
2005-12-06 10:05:00,32.46,32.49,32.46,32.47,10700.0,18.4943,18.5114,18.4943,18.5,10700.0
2005-12-06 10:10:00,32.47,32.53,32.42,32.51,43000.0,18.5,18.5342,18.4715,18.5228,43000.0
2005-12-06 10:15:00,32.51,32.52,32.49,32.51,14200.0,18.5228,18.5285,18.5114,18.5228,14200.0
2005-12-06 10:20:00,32.52,32.62,32.52,32.6,17900.0,18.5285,18.5855,18.5285,18.5741,17900.0
2005-12-06 10:25:00,32.6,32.69,32.58,32.67,19000.0,18.5741,18.6254,18.5627,18.614,19000.0
2005-12-06 10:30:00,32.66,32.67,32.63,32.66,7700.0,18.6083,18.614,18.5912,18.6083,7700.0
2005-12-06 10:35:00,32.66,32.66,32.62,32.62,12400.0,18.6083,18.6083,18.5855,18.5855,12400.0
2005-12-06 10:40:00,32.62,32.67,32.62,32.64,42600.0,18.5855,18.614,18.5855,18.5969,42600.0
2005-12-06 10:45:00,32.64,32.65,32.61,32.64,18000.0,18.5969,18.6026,18.5798,18.5969,18000.0
2005-12-06 10:50:00,32.64,32.66,32.56,32.57,16700.0,18.5969,18.6083,18.5513,18.557,16700.0
2005-12-06 10:55:00,32.57,32.6,32.55,32.6,14100.0,18.557,18.5741,18.5456,18.5741,14100.0
2005-12-06 11:00:00,32.6,32.6,32.55,32.55,16700.0,18.5741,18.5741,18.5456,18.5456,16700.0
2005-12-06 11:05:00,32.55,32.55,32.51,32.51,10000.0,18.5456,18.5456,18.5228,18.5228,10000.0
2005-12-06 11:10:00,32.51,32.52,32.49,32.5,51000.0,18.5228,18.5285,18.5114,18.5171,51000.0
2005-12-06 11:15:00,32.5,32.55,32.5,32.55,35500.0,18.5171,18.5456,18.5171,18.5456,35500.0
2005-12-06 11:20:00,32.55,32.55,32.52,32.53,13700.0,18.5456,18.5456,18.5285,18.5342,13700.0
2005-12-06 11:25:00,32.53,32.53,32.49,32.49,16300.0,18.5342,18.5342,18.5114,18.5114,16300.0
2005-12-06 11:30:00,32.51,32.55,32.5,32.54,24700.0,18.5228,18.5456,18.5171,18.5399,24700.0
2005-12-06 11:35:00,32.53,32.54,32.5,32.51,18100.0,18.5342,18.5399,18.5171,18.5228,18100.0
2005-12-06 11:40:00,32.51,32.52,32.5,32.51,11800.0,18.5228,18.5285,18.5171,18.5228,11800.0
2005-12-06 11:45:00,32.51,32.53,32.51,32.51,6300.0,18.5228,18.5342,18.5228,18.5228,6300.0
2005-12-06 11:50:00,32.53,32.54,32.5,32.53,15900.0,18.5342,18.5399,18.5171,18.5342,15900.0
2005-12-06 11:55:00,32.53,32.54,32.51,32.52,9900.0,18.5342,18.5399,18.5228,18.5285,9900.0
2005-12-06 12:00:00,32.53,32.54,32.51,32.53,10200.0,18.5342,18.5399,18.5228,18.5342,10200.0
2005-12-06 12:05:00,32.53,32.53,32.52,32.53,12400.0,18.5342,18.5342,18.5285,18.5342,12400.0
2005-12-06 12:10:00,32.53,32.57,32.52,32.57,21900.0,18.5342,18.557,18.5285,18.557,21900.0
2005-12-06 12:15:00,32.56,32.58,32.54,32.58,37300.0,18.5513,18.5627,18.5399,18.5627,37300.0
2005-12-06 12:20:00,32.59,32.59,32.56,32.59,34800.0,18.5684,18.5684,18.5513,18.5684,34800.0
2005-12-06 12:25:00,32.58,32.6,32.56,32.57,14200.0,18.5627,18.5741,18.5513,18.557,14200.0
2005-12-06 12:30:00,32.56,32.58,32.55,32.57,26700.0,18.5513,18.5627,18.5456,18.557,26700.0
2005-12-06 12:35:00,32.55,32.59,32.55,32.56,11400.0,18.5456,18.5684,18.5456,18.5513,11400.0
2005-12-06 12:40:00,32.55,32.6,32.55,32.6,4700.0,18.5456,18.5741,18.5456,18.5741,4700.0
2005-12-06 12:45:00,32.6,32.6,32.54,32.55,10200.0,18.5741,18.5741,18.5399,18.5456,10200.0
2005-12-06 12:50:00,32.56,32.56,32.53,32.54,27800.0,18.5513,18.5513,18.5342,18.5399,27800.0
2005-12-06 12:55:00,32.53,32.54,32.52,32.52,4500.0,18.5342,18.5399,18.5285,18.5285,4500.0
2005-12-06 13:00:00,32.53,32.54,32.52,32.54,6200.0,18.5342,18.5399,18.5285,18.5399,6200.0
2005-12-06 13:05:00,32.54,32.54,32.51,32.53,9000.0,18.5399,18.5399,18.5228,18.5342,9000.0
2005-12-06 13:10:00,32.53,32.53,32.5,32.52,13300.0,18.5342,18.5342,18.5171,18.5285,13300.0
2005-12-06 13:15:00,32.52,32.52,32.51,32.52,3000.0,18.5285,18.5285,18.5228,18.5285,3000.0
2005-12-06 13:20:00,32.52,32.54,32.52,32.54,24200.0,18.5285,18.5399,18.5285,18.5399,24200.0
2005-12-06 13:25:00,32.54,32.54,32.51,32.52,7800.0,18.5399,18.5399,18.5228,18.5285,7800.0
2005-12-06 13:30:00,32.51,32.55,32.51,32.54,13800.0,18.5228,18.5456,18.5228,18.5399,13800.0
2005-12-06 13:35:00,32.54,32.54,32.52,32.52,13800.0,18.5399,18.5399,18.5285,18.5285,13800.0
2005-12-06 13:40:00,32.53,32.54,32.52,32.52,10500.0,18.5342,18.5399,18.5285,18.5285,10500.0
2005-12-06 13:45:00,32.52,32.53,32.52,32.53,6400.0,18.5285,18.5342,18.5285,18.5342,6400.0
2005-12-06 13:50:00,32.52,32.52,32.51,32.52,5500.0,18.5285,18.5285,18.5228,18.5285,5500.0
2005-12-06 13:55:00,32.52,32.54,32.52,32.53,8900.0,18.5285,18.5399,18.5285,18.5342,8900.0
2005-12-06 14:00:00,32.54,32.54,32.52,32.52,11000.0,18.5399,18.5399,18.5285,18.5285,11000.0
2005-12-06 14:05:00,32.51,32.52,32.51,32.51,4200.0,18.5228,18.5285,18.5228,18.5228,4200.0
2005-12-06 14:10:00,32.52,32.54,32.51,32.54,22200.0,18.5285,18.5399,18.5228,18.5399,22200.0
2005-12-06 14:15:00,32.54,32.55,32.53,32.54,16200.0,18.5399,18.5456,18.5342,18.5399,16200.0
2005-12-06 14:20:00,32.54,32.54,32.51,32.51,10000.0,18.5399,18.5399,18.5228,18.5228,10000.0
2005-12-06 14:25:00,32.51,32.52,32.51,32.51,15900.0,18.5228,18.5285,18.5228,18.5228,15900.0
2005-12-06 14:30:00,32.52,32.53,32.52,32.52,17800.0,18.5285,18.5342,18.5285,18.5285,17800.0
2005-12-06 14:35:00,32.52,32.52,32.51,32.52,18300.0,18.5285,18.5285,18.5228,18.5285,18300.0
2005-12-06 14:40:00,32.51,32.51,32.5,32.5,57600.0,18.5228,18.5228,18.5171,18.5171,57600.0
2005-12-06 14:45:00,32.51,32.51,32.5,32.5,11100.0,18.5228,18.5228,18.5171,18.5171,11100.0
2005-12-06 14:50:00,32.51,32.53,32.5,32.51,22300.0,18.5228,18.5342,18.5171,18.5228,22300.0
2005-12-06 14:55:00,32.5,32.51,32.5,32.5,12500.0,18.5171,18.5228,18.5171,18.5171,12500.0
2005-12-06 15:00:00,32.51,32.51,32.5,32.5,55600.0,18.5228,18.5228,18.5171,18.5171,55600.0
2005-12-06 15:05:00,32.5,32.51,32.49,32.5,74900.0,18.5171,18.5228,18.5114,18.5171,74900.0
2005-12-06 15:10:00,32.51,32.51,32.49,32.49,51200.0,18.5228,18.5228,18.5114,18.5114,51200.0
2005-12-06 15:15:00,32.49,32.49,32.46,32.47,66000.0,18.5114,18.5114,18.4943,18.5,66000.0
2005-12-06 15:20:00,32.47,32.52,32.47,32.5,38800.0,18.5,18.5285,18.5,18.5171,38800.0
2005-12-06 15:25:00,32.5,32.5,32.47,32.47,29500.0,18.5171,18.5171,18.5,18.5,29500.0
2005-12-06 15:30:00,32.45,32.46,32.41,32.41,14700.0,18.4886,18.4943,18.4659,18.4659,14700.0
2005-12-06 15:35:00,32.41,32.42,32.32,32.33,31000.0,18.4659,18.4715,18.4146,18.4203,31000.0
2005-12-06 15:40:00,32.32,32.34,32.27,32.3,22600.0,18.4146,18.426,18.3861,18.4032,22600.0
2005-12-06 15:45:00,32.31,32.33,32.31,32.33,15800.0,18.4089,18.4203,18.4089,18.4203,15800.0
2005-12-06 15:50:00,32.33,32.33,32.29,32.31,29000.0,18.4203,18.4203,18.3975,18.4089,29000.0
2005-12-06 15:55:00,32.32,32.34,32.31,32.32,21100.0,18.4146,18.426,18.4089,18.4146,21100.0
2005-12-07 09:30:00,32.41,32.41,32.31,32.34,47900.0,18.4659,18.4659,18.4089,18.426,47900.0
2005-12-07 09:35:00,32.35,32.35,32.2,32.29,24000.0,18.4317,18.4317,18.3462,18.3975,24000.0
2005-12-07 09:40:00,32.3,32.51,32.3,32.47,22800.0,18.4032,18.5228,18.4032,18.5,22800.0
2005-12-07 09:45:00,32.47,32.48,32.32,32.37,13800.0,18.5,18.5057,18.4146,18.4431,13800.0
2005-12-07 09:50:00,32.35,32.46,32.35,32.42,8600.0,18.4317,18.4943,18.4317,18.4715,8600.0
2005-12-07 09:55:00,32.42,32.42,32.38,32.41,8900.0,18.4715,18.4715,18.4488,18.4659,8900.0
2005-12-07 10:00:00,32.4,32.45,32.4,32.43,44400.0,18.4602,18.4886,18.4602,18.4772,44400.0
2005-12-07 10:05:00,32.44,32.48,32.44,32.47,17700.0,18.4829,18.5057,18.4829,18.5,17700.0
2005-12-07 10:10:00,32.48,32.55,32.48,32.53,12400.0,18.5057,18.5456,18.5057,18.5342,12400.0
2005-12-07 10:15:00,32.52,32.52,32.5,32.51,9300.0,18.5285,18.5285,18.5171,18.5228,9300.0
2005-12-07 10:20:00,32.5,32.52,32.5,32.51,11800.0,18.5171,18.5285,18.5171,18.5228,11800.0
2005-12-07 10:25:00,32.52,32.52,32.5,32.51,24100.0,18.5285,18.5285,18.5171,18.5228,24100.0
2005-12-07 10:30:00,32.52,32.57,32.5,32.54,58400.0,18.5285,18.557,18.5171,18.5399,58400.0
2005-12-07 10:35:00,32.54,32.6,32.54,32.59,27700.0,18.5399,18.5741,18.5399,18.5684,27700.0
2005-12-07 10:40:00,32.59,32.61,32.59,32.61,19900.0,18.5684,18.5798,18.5684,18.5798,19900.0
2005-12-07 10:45:00,32.6,32.63,32.56,32.63,22500.0,18.5741,18.5912,18.5513,18.5912,22500.0
2005-12-07 10:50:00,32.62,32.63,32.51,32.52,7400.0,18.5855,18.5912,18.5228,18.5285,7400.0
2005-12-07 10:55:00,32.53,32.53,32.5,32.51,25600.0,18.5342,18.5342,18.5171,18.5228,25600.0
2005-12-07 11:00:00,32.51,32.6,32.51,32.57,25500.0,18.5228,18.5741,18.5228,18.557,25500.0
2005-12-07 11:05:00,32.55,32.56,32.52,32.54,15200.0,18.5456,18.5513,18.5285,18.5399,15200.0
2005-12-07 11:10:00,32.52,32.57,32.5,32.55,25400.0,18.5285,18.557,18.5171,18.5456,25400.0
2005-12-07 11:15:00,32.55,32.56,32.51,32.53,17500.0,18.5456,18.5513,18.5228,18.5342,17500.0
2005-12-07 11:20:00,32.54,32.55,32.52,32.55,18400.0,18.5399,18.5456,18.5285,18.5456,18400.0
2005-12-07 11:25:00,32.54,32.55,32.52,32.54,12900.0,18.5399,18.5456,18.5285,18.5399,12900.0
2005-12-07 11:30:00,32.53,32.53,32.5,32.5,50600.0,18.5342,18.5342,18.5171,18.5171,50600.0
2005-12-07 11:35:00,32.51,32.53,32.5,32.5,15700.0,18.5228,18.5342,18.5171,18.5171,15700.0
2005-12-07 11:40:00,32.51,32.52,32.5,32.5,16400.0,18.5228,18.5285,18.5171,18.5171,16400.0
2005-12-07 11:45:00,32.51,32.52,32.5,32.52,10900.0,18.5228,18.5285,18.5171,18.5285,10900.0
2005-12-07 11:50:00,32.52,32.59,32.52,32.56,11500.0,18.5285,18.5684,18.5285,18.5513,11500.0
2005-12-07 11:55:00,32.56,32.58,32.51,32.51,11100.0,18.5513,18.5627,18.5228,18.5228,11100.0
2005-12-07 12:00:00,32.51,32.53,32.51,32.52,7000.0,18.5228,18.5342,18.5228,18.5285,7000.0
2005-12-07 12:05:00,32.53,32.55,32.51,32.55,8600.0,18.5342,18.5456,18.5228,18.5456,8600.0
2005-12-07 12:10:00,32.55,32.59,32.51,32.53,29200.0,18.5456,18.5684,18.5228,18.5342,29200.0
2005-12-07 12:15:00,32.53,32.53,32.5,32.52,30200.0,18.5342,18.5342,18.5171,18.5285,30200.0
2005-12-07 12:20:00,32.52,32.53,32.5,32.53,11300.0,18.5285,18.5342,18.5171,18.5342,11300.0
2005-12-07 12:25:00,32.53,32.55,32.53,32.54,6900.0,18.5342,18.5456,18.5342,18.5399,6900.0
2005-12-07 12:30:00,32.54,32.58,32.54,32.55,19700.0,18.5399,18.5627,18.5399,18.5456,19700.0
2005-12-07 12:35:00,32.56,32.56,32.53,32.56,5200.0,18.5513,18.5513,18.5342,18.5513,5200.0
2005-12-07 12:40:00,32.54,32.56,32.52,32.56,7700.0,18.5399,18.5513,18.5285,18.5513,7700.0
2005-12-07 12:45:00,32.54,32.56,32.52,32.54,12000.0,18.5399,18.5513,18.5285,18.5399,12000.0
2005-12-07 12:50:00,32.53,32.55,32.51,32.51,9300.0,18.5342,18.5456,18.5228,18.5228,9300.0
2005-12-07 12:55:00,32.51,32.53,32.5,32.53,9300.0,18.5228,18.5342,18.5171,18.5342,9300.0
2005-12-07 13:00:00,32.53,32.54,32.51,32.54,7400.0,18.5342,18.5399,18.5228,18.5399,7400.0
2005-12-07 13:05:00,32.52,32.53,32.51,32.52,7800.0,18.5285,18.5342,18.5228,18.5285,7800.0
2005-12-07 13:10:00,32.52,32.53,32.51,32.53,7900.0,18.5285,18.5342,18.5228,18.5342,7900.0
2005-12-07 13:15:00,32.52,32.53,32.5,32.53,6600.0,18.5285,18.5342,18.5171,18.5342,6600.0
2005-12-07 13:20:00,32.53,32.53,32.51,32.51,12900.0,18.5342,18.5342,18.5228,18.5228,12900.0
2005-12-07 13:25:00,32.51,32.51,32.5,32.5,28800.0,18.5228,18.5228,18.5171,18.5171,28800.0
2005-12-07 13:30:00,32.5,32.51,32.5,32.51,41400.0,18.5171,18.5228,18.5171,18.5228,41400.0
2005-12-07 13:35:00,32.5,32.51,32.5,32.5,12800.0,18.5171,18.5228,18.5171,18.5171,12800.0
2005-12-07 13:40:00,32.5,32.51,32.5,32.5,8900.0,18.5171,18.5228,18.5171,18.5171,8900.0
2005-12-07 13:45:00,32.5,32.53,32.5,32.5,10900.0,18.5171,18.5342,18.5171,18.5171,10900.0
2005-12-07 13:50:00,32.51,32.51,32.49,32.5,33600.0,18.5228,18.5228,18.5114,18.5171,33600.0
2005-12-07 13:55:00,32.5,32.52,32.5,32.51,20800.0,18.5171,18.5285,18.5171,18.5228,20800.0
2005-12-07 14:00:00,32.5,32.51,32.5,32.51,20800.0,18.5171,18.5228,18.5171,18.5228,20800.0
2005-12-07 14:05:00,32.5,32.52,32.5,32.52,18400.0,18.5171,18.5285,18.5171,18.5285,18400.0
2005-12-07 14:10:00,32.51,32.51,32.5,32.5,8000.0,18.5228,18.5228,18.5171,18.5171,8000.0
2005-12-07 14:15:00,32.51,32.51,32.5,32.51,11400.0,18.5228,18.5228,18.5171,18.5228,11400.0
2005-12-07 14:20:00,32.5,32.52,32.5,32.51,12800.0,18.5171,18.5285,18.5171,18.5228,12800.0
2005-12-07 14:25:00,32.51,32.52,32.5,32.5,10300.0,18.5228,18.5285,18.5171,18.5171,10300.0
2005-12-07 14:30:00,32.5,32.52,32.5,32.51,23400.0,18.5171,18.5285,18.5171,18.5228,23400.0
2005-12-07 14:35:00,32.5,32.5,32.49,32.5,16300.0,18.5171,18.5171,18.5114,18.5171,16300.0
2005-12-07 14:40:00,32.49,32.51,32.46,32.5,34800.0,18.5114,18.5228,18.4943,18.5171,34800.0
2005-12-07 14:45:00,32.49,32.51,32.47,32.49,14400.0,18.5114,18.5228,18.5,18.5114,14400.0
2005-12-07 14:50:00,32.48,32.48,32.46,32.46,12900.0,18.5057,18.5057,18.4943,18.4943,12900.0
2005-12-07 14:55:00,32.46,32.49,32.44,32.48,38800.0,18.4943,18.5114,18.4829,18.5057,38800.0
2005-12-07 15:00:00,32.47,32.48,32.46,32.47,16100.0,18.5,18.5057,18.4943,18.5,16100.0
2005-12-07 15:05:00,32.47,32.51,32.46,32.51,25300.0,18.5,18.5228,18.4943,18.5228,25300.0
2005-12-07 15:10:00,32.52,32.52,32.49,32.51,15000.0,18.5285,18.5285,18.5114,18.5228,15000.0
2005-12-07 15:15:00,32.52,32.52,32.47,32.47,16500.0,18.5285,18.5285,18.5,18.5,16500.0
2005-12-07 15:20:00,32.48,32.49,32.46,32.46,17900.0,18.5057,18.5114,18.4943,18.4943,17900.0
2005-12-07 15:25:00,32.46,32.48,32.46,32.46,11300.0,18.4943,18.5057,18.4943,18.4943,11300.0
2005-12-07 15:30:00,32.46,32.51,32.46,32.48,27000.0,18.4943,18.5228,18.4943,18.5057,27000.0
2005-12-07 15:35:00,32.47,32.48,32.46,32.46,13800.0,18.5,18.5057,18.4943,18.4943,13800.0
2005-12-07 15:40:00,32.46,32.47,32.46,32.46,15800.0,18.4943,18.5,18.4943,18.4943,15800.0
2005-12-07 15:45:00,32.46,32.49,32.46,32.46,17500.0,18.4943,18.5114,18.4943,18.4943,17500.0
2005-12-07 15:50:00,32.47,32.51,32.46,32.49,26200.0,18.5,18.5228,18.4943,18.5114,26200.0
2005-12-07 15:55:00,32.49,32.51,32.48,32.49,18400.0,18.5114,18.5228,18.5057,18.5114,18400.0
2005-12-08 09:30:00,32.57,32.58,32.48,32.48,59100.0,18.557,18.5627,18.5057,18.5057,59100.0
2005-12-08 09:35:00,32.47,32.47,32.38,32.38,17300.0,18.5,18.5,18.4488,18.4488,17300.0
2005-12-08 09:40:00,32.37,32.44,32.36,32.42,19500.0,18.4431,18.4829,18.4374,18.4715,19500.0
2005-12-08 09:45:00,32.41,32.46,32.39,32.44,30600.0,18.4659,18.4943,18.4545,18.4829,30600.0
2005-12-08 09:50:00,32.44,32.48,32.43,32.43,18700.0,18.4829,18.5057,18.4772,18.4772,18700.0
2005-12-08 09:55:00,32.43,32.43,32.37,32.39,15200.0,18.4772,18.4772,18.4431,18.4545,15200.0
2005-12-08 10:00:00,32.39,32.44,32.38,32.42,22500.0,18.4545,18.4829,18.4488,18.4715,22500.0
2005-12-08 10:05:00,32.42,32.42,32.4,32.4,8600.0,18.4715,18.4715,18.4602,18.4602,8600.0
2005-12-08 10:10:00,32.4,32.4,32.38,32.39,16700.0,18.4602,18.4602,18.4488,18.4545,16700.0
2005-12-08 10:15:00,32.4,32.4,32.38,32.4,19300.0,18.4602,18.4602,18.4488,18.4602,19300.0
2005-12-08 10:20:00,32.4,32.43,32.38,32.39,26800.0,18.4602,18.4772,18.4488,18.4545,26800.0
2005-12-08 10:25:00,32.39,32.39,32.37,32.37,13600.0,18.4545,18.4545,18.4431,18.4431,13600.0
2005-12-08 10:30:00,32.37,32.41,32.37,32.4,15700.0,18.4431,18.4659,18.4431,18.4602,15700.0
2005-12-08 10:35:00,32.41,32.44,32.4,32.43,12000.0,18.4659,18.4829,18.4602,18.4772,12000.0
2005-12-08 10:40:00,32.43,32.48,32.42,32.47,16900.0,18.4772,18.5057,18.4715,18.5,16900.0
2005-12-08 10:45:00,32.48,32.5,32.46,32.49,10200.0,18.5057,18.5171,18.4943,18.5114,10200.0
2005-12-08 10:50:00,32.49,32.49,32.48,32.48,22900.0,18.5114,18.5114,18.5057,18.5057,22900.0
2005-12-08 10:55:00,32.48,32.52,32.47,32.52,30200.0,18.5057,18.5285,18.5,18.5285,30200.0
2005-12-08 11:00:00,32.52,32.52,32.51,32.51,8300.0,18.5285,18.5285,18.5228,18.5228,8300.0
2005-12-08 11:05:00,32.52,32.58,32.5,32.58,29000.0,18.5285,18.5627,18.5171,18.5627,29000.0
2005-12-08 11:10:00,32.58,32.58,32.53,32.55,20300.0,18.5627,18.5627,18.5342,18.5456,20300.0
2005-12-08 11:15:00,32.54,32.56,32.53,32.55,8500.0,18.5399,18.5513,18.5342,18.5456,8500.0
2005-12-08 11:20:00,32.55,32.56,32.49,32.52,24300.0,18.5456,18.5513,18.5114,18.5285,24300.0
2005-12-08 11:25:00,32.5,32.52,32.5,32.51,9100.0,18.5171,18.5285,18.5171,18.5228,9100.0
2005-12-08 11:30:00,32.52,32.52,32.5,32.5,20200.0,18.5285,18.5285,18.5171,18.5171,20200.0
2005-12-08 11:35:00,32.5,32.55,32.5,32.55,12500.0,18.5171,18.5456,18.5171,18.5456,12500.0
2005-12-08 11:40:00,32.55,32.55,32.53,32.53,9800.0,18.5456,18.5456,18.5342,18.5342,9800.0
2005-12-08 11:45:00,32.52,32.54,32.5,32.52,6700.0,18.5285,18.5399,18.5171,18.5285,6700.0
2005-12-08 11:50:00,32.51,32.52,32.51,32.52,8900.0,18.5228,18.5285,18.5228,18.5285,8900.0
2005-12-08 11:55:00,32.51,32.55,32.51,32.55,10500.0,18.5228,18.5456,18.5228,18.5456,10500.0
2005-12-08 12:00:00,32.55,32.55,32.53,32.53,6600.0,18.5456,18.5456,18.5342,18.5342,6600.0
2005-12-08 12:05:00,32.52,32.54,32.51,32.51,10800.0,18.5285,18.5399,18.5228,18.5228,10800.0
2005-12-08 12:10:00,32.52,32.57,32.51,32.55,12100.0,18.5285,18.557,18.5228,18.5456,12100.0
2005-12-08 12:15:00,32.54,32.56,32.51,32.53,12500.0,18.5399,18.5513,18.5228,18.5342,12500.0
2005-12-08 12:20:00,32.52,32.54,32.52,32.54,12500.0,18.5285,18.5399,18.5285,18.5399,12500.0
2005-12-08 12:25:00,32.54,32.54,32.5,32.5,11000.0,18.5399,18.5399,18.5171,18.5171,11000.0
2005-12-08 12:30:00,32.5,32.51,32.5,32.5,11500.0,18.5171,18.5228,18.5171,18.5171,11500.0
2005-12-08 12:35:00,32.5,32.51,32.49,32.49,12100.0,18.5171,18.5228,18.5114,18.5114,12100.0
2005-12-08 12:40:00,32.48,32.48,32.45,32.48,9700.0,18.5057,18.5057,18.4886,18.5057,9700.0
2005-12-08 12:45:00,32.47,32.47,32.43,32.43,6500.0,18.5,18.5,18.4772,18.4772,6500.0
2005-12-08 12:50:00,32.43,32.45,32.43,32.45,7300.0,18.4772,18.4886,18.4772,18.4886,7300.0
2005-12-08 12:55:00,32.45,32.5,32.45,32.49,10000.0,18.4886,18.5171,18.4886,18.5114,10000.0
2005-12-08 13:00:00,32.49,32.5,32.47,32.48,46700.0,18.5114,18.5171,18.5,18.5057,46700.0
2005-12-08 13:05:00,32.48,32.5,32.45,32.45,13700.0,18.5057,18.5171,18.4886,18.4886,13700.0
2005-12-08 13:10:00,32.45,32.45,32.42,32.43,14000.0,18.4886,18.4886,18.4715,18.4772,14000.0
2005-12-08 13:15:00,32.44,32.5,32.43,32.48,27400.0,18.4829,18.5171,18.4772,18.5057,27400.0
2005-12-08 13:20:00,32.48,32.52,32.47,32.47,16100.0,18.5057,18.5285,18.5,18.5,16100.0
2005-12-08 13:25:00,32.47,32.51,32.47,32.49,11500.0,18.5,18.5228,18.5,18.5114,11500.0
2005-12-08 13:30:00,32.49,32.57,32.49,32.54,16700.0,18.5114,18.557,18.5114,18.5399,16700.0
2005-12-08 13:35:00,32.54,32.54,32.51,32.53,10200.0,18.5399,18.5399,18.5228,18.5342,10200.0
2005-12-08 13:40:00,32.52,32.52,32.5,32.5,8300.0,18.5285,18.5285,18.5171,18.5171,8300.0
2005-12-08 13:45:00,32.51,32.52,32.49,32.49,9100.0,18.5228,18.5285,18.5114,18.5114,9100.0
2005-12-08 13:50:00,32.49,32.5,32.46,32.46,9900.0,18.5114,18.5171,18.4943,18.4943,9900.0
2005-12-08 13:55:00,32.45,32.51,32.45,32.5,25100.0,18.4886,18.5228,18.4886,18.5171,25100.0
2005-12-08 14:00:00,32.48,32.5,32.45,32.48,21000.0,18.5057,18.5171,18.4886,18.5057,21000.0
2005-12-08 14:05:00,32.48,32.49,32.46,32.47,11900.0,18.5057,18.5114,18.4943,18.5,11900.0
2005-12-08 14:10:00,32.47,32.48,32.45,32.46,19000.0,18.5,18.5057,18.4886,18.4943,19000.0
2005-12-08 14:15:00,32.46,32.46,32.42,32.42,14400.0,18.4943,18.4943,18.4715,18.4715,14400.0
2005-12-08 14:20:00,32.42,32.46,32.4,32.46,15400.0,18.4715,18.4943,18.4602,18.4943,15400.0
2005-12-08 14:25:00,32.45,32.45,32.41,32.44,10600.0,18.4886,18.4886,18.4659,18.4829,10600.0
2005-12-08 14:30:00,32.44,32.44,32.38,32.39,32100.0,18.4829,18.4829,18.4488,18.4545,32100.0
2005-12-08 14:35:00,32.39,32.41,32.37,32.4,49700.0,18.4545,18.4659,18.4431,18.4602,49700.0
2005-12-08 14:40:00,32.4,32.41,32.37,32.38,15200.0,18.4602,18.4659,18.4431,18.4488,15200.0
2005-12-08 14:45:00,32.38,32.38,32.36,32.38,17600.0,18.4488,18.4488,18.4374,18.4488,17600.0
2005-12-08 14:50:00,32.38,32.38,32.37,32.38,17000.0,18.4488,18.4488,18.4431,18.4488,17000.0
2005-12-08 14:55:00,32.38,32.4,32.37,32.39,18500.0,18.4488,18.4602,18.4431,18.4545,18500.0
2005-12-08 15:00:00,32.39,32.46,32.38,32.45,28900.0,18.4545,18.4943,18.4488,18.4886,28900.0
2005-12-08 15:05:00,32.45,32.46,32.38,32.38,35900.0,18.4886,18.4943,18.4488,18.4488,35900.0
2005-12-08 15:10:00,32.42,32.43,32.4,32.42,23500.0,18.4715,18.4772,18.4602,18.4715,23500.0
2005-12-08 15:15:00,32.42,32.48,32.41,32.43,25900.0,18.4715,18.5057,18.4659,18.4772,25900.0
2005-12-08 15:20:00,32.43,32.48,32.43,32.46,49400.0,18.4772,18.5057,18.4772,18.4943,49400.0
2005-12-08 15:25:00,32.46,32.52,32.46,32.51,34100.0,18.4943,18.5285,18.4943,18.5228,34100.0
2005-12-08 15:30:00,32.5,32.52,32.49,32.51,21800.0,18.5171,18.5285,18.5114,18.5228,21800.0
2005-12-08 15:35:00,32.54,32.54,32.5,32.5,18800.0,18.5399,18.5399,18.5171,18.5171,18800.0
2005-12-08 15:40:00,32.5,32.52,32.49,32.49,32100.0,18.5171,18.5285,18.5114,18.5114,32100.0
2005-12-08 15:45:00,32.5,32.53,32.49,32.53,27000.0,18.5171,18.5342,18.5114,18.5342,27000.0
2005-12-08 15:50:00,32.55,32.55,32.51,32.51,52800.0,18.5456,18.5456,18.5228,18.5228,52800.0
2005-12-08 15:55:00,32.52,32.52,32.5,32.52,32400.0,18.5285,18.5285,18.5171,18.5285,32400.0
2005-12-09 09:30:00,32.5,32.52,32.5,32.5,39800.0,18.5171,18.5285,18.5171,18.5171,39800.0
2005-12-09 09:35:00,32.5,32.54,32.46,32.46,6300.0,18.5171,18.5399,18.4943,18.4943,6300.0
2005-12-09 09:40:00,32.47,32.5,32.46,32.46,6900.0,18.5,18.5171,18.4943,18.4943,6900.0
2005-12-09 09:45:00,32.46,32.47,32.43,32.44,20300.0,18.4943,18.5,18.4772,18.4829,20300.0
2005-12-09 09:50:00,32.43,32.45,32.38,32.44,21600.0,18.4772,18.4886,18.4488,18.4829,21600.0
2005-12-09 09:55:00,32.45,32.48,32.41,32.44,10500.0,18.4886,18.5057,18.4659,18.4829,10500.0
2005-12-09 10:00:00,32.45,32.59,32.45,32.58,18200.0,18.4886,18.5684,18.4886,18.5627,18200.0
2005-12-09 10:05:00,32.57,32.57,32.5,32.52,26900.0,18.557,18.557,18.5171,18.5285,26900.0
2005-12-09 10:10:00,32.51,32.54,32.5,32.54,15600.0,18.5228,18.5399,18.5171,18.5399,15600.0
2005-12-09 10:15:00,32.55,32.61,32.55,32.6,18300.0,18.5456,18.5798,18.5456,18.5741,18300.0
2005-12-09 10:20:00,32.6,32.63,32.59,32.6,48400.0,18.5741,18.5912,18.5684,18.5741,48400.0
2005-12-09 10:25:00,32.6,32.6,32.53,32.53,6900.0,18.5741,18.5741,18.5342,18.5342,6900.0
2005-12-09 10:30:00,32.54,32.57,32.53,32.57,19600.0,18.5399,18.557,18.5342,18.557,19600.0
2005-12-09 10:35:00,32.56,32.59,32.55,32.58,14300.0,18.5513,18.5684,18.5456,18.5627,14300.0
2005-12-09 10:40:00,32.59,32.61,32.58,32.6,14900.0,18.5684,18.5798,18.5627,18.5741,14900.0
2005-12-09 10:45:00,32.6,32.64,32.59,32.62,13400.0,18.5741,18.5969,18.5684,18.5855,13400.0
2005-12-09 10:50:00,32.62,32.63,32.59,32.59,9200.0,18.5855,18.5912,18.5684,18.5684,9200.0
2005-12-09 10:55:00,32.59,32.61,32.55,32.55,24000.0,18.5684,18.5798,18.5456,18.5456,24000.0
2005-12-09 11:00:00,32.55,32.57,32.54,32.57,18100.0,18.5456,18.557,18.5399,18.557,18100.0
2005-12-09 11:05:00,32.56,32.6,32.56,32.59,25700.0,18.5513,18.5741,18.5513,18.5684,25700.0
2005-12-09 11:10:00,32.6,32.6,32.58,32.59,21900.0,18.5741,18.5741,18.5627,18.5684,21900.0
2005-12-09 11:15:00,32.59,32.62,32.59,32.62,28400.0,18.5684,18.5855,18.5684,18.5855,28400.0
2005-12-09 11:20:00,32.61,32.62,32.59,32.61,32200.0,18.5798,18.5855,18.5684,18.5798,32200.0
2005-12-09 11:25:00,32.6,32.6,32.53,32.53,11200.0,18.5741,18.5741,18.5342,18.5342,11200.0
2005-12-09 11:30:00,32.54,32.58,32.53,32.56,17000.0,18.5399,18.5627,18.5342,18.5513,17000.0
2005-12-09 11:35:00,32.56,32.57,32.54,32.55,14500.0,18.5513,18.557,18.5399,18.5456,14500.0
2005-12-09 11:40:00,32.54,32.57,32.54,32.55,15200.0,18.5399,18.557,18.5399,18.5456,15200.0
2005-12-09 11:45:00,32.54,32.56,32.54,32.55,18200.0,18.5399,18.5513,18.5399,18.5456,18200.0
2005-12-09 11:50:00,32.55,32.55,32.52,32.52,7900.0,18.5456,18.5456,18.5285,18.5285,7900.0
2005-12-09 11:55:00,32.53,32.53,32.5,32.5,17100.0,18.5342,18.5342,18.5171,18.5171,17100.0
2005-12-09 12:00:00,32.5,32.52,32.5,32.5,69000.0,18.5171,18.5285,18.5171,18.5171,69000.0
2005-12-09 12:05:00,32.5,32.53,32.5,32.52,11600.0,18.5171,18.5342,18.5171,18.5285,11600.0
2005-12-09 12:10:00,32.52,32.59,32.51,32.55,11200.0,18.5285,18.5684,18.5228,18.5456,11200.0
2005-12-09 12:15:00,32.55,32.58,32.55,32.58,11300.0,18.5456,18.5627,18.5456,18.5627,11300.0
2005-12-09 12:20:00,32.56,32.56,32.54,32.54,7000.0,18.5513,18.5513,18.5399,18.5399,7000.0
2005-12-09 12:25:00,32.54,32.55,32.53,32.53,4900.0,18.5399,18.5456,18.5342,18.5342,4900.0
2005-12-09 12:30:00,32.53,32.57,32.53,32.55,8600.0,18.5342,18.557,18.5342,18.5456,8600.0
2005-12-09 12:35:00,32.55,32.57,32.55,32.55,12400.0,18.5456,18.557,18.5456,18.5456,12400.0
2005-12-09 12:40:00,32.55,32.58,32.55,32.57,6900.0,18.5456,18.5627,18.5456,18.557,6900.0
2005-12-09 12:45:00,32.57,32.58,32.56,32.56,12000.0,18.557,18.5627,18.5513,18.5513,12000.0
2005-12-09 12:50:00,32.57,32.58,32.55,32.56,14500.0,18.557,18.5627,18.5456,18.5513,14500.0
2005-12-09 12:55:00,32.56,32.6,32.55,32.58,11500.0,18.5513,18.5741,18.5456,18.5627,11500.0
2005-12-09 13:00:00,32.56,32.61,32.56,32.6,11900.0,18.5513,18.5798,18.5513,18.5741,11900.0
2005-12-09 13:05:00,32.6,32.61,32.58,32.59,25000.0,18.5741,18.5798,18.5627,18.5684,25000.0
2005-12-09 13:10:00,32.59,32.61,32.59,32.61,19400.0,18.5684,18.5798,18.5684,18.5798,19400.0
2005-12-09 13:15:00,32.61,32.63,32.59,32.61,10700.0,18.5798,18.5912,18.5684,18.5798,10700.0
2005-12-09 13:20:00,32.61,32.63,32.6,32.61,12200.0,18.5798,18.5912,18.5741,18.5798,12200.0
2005-12-09 13:25:00,32.61,32.62,32.59,32.6,26600.0,18.5798,18.5855,18.5684,18.5741,26600.0
2005-12-09 13:30:00,32.61,32.66,32.59,32.65,13800.0,18.5798,18.6083,18.5684,18.6026,13800.0
2005-12-09 13:35:00,32.65,32.66,32.62,32.64,12800.0,18.6026,18.6083,18.5855,18.5969,12800.0
2005-12-09 13:40:00,32.64,32.67,32.64,32.65,10500.0,18.5969,18.614,18.5969,18.6026,10500.0
2005-12-09 13:45:00,32.64,32.68,32.64,32.66,10800.0,18.5969,18.6197,18.5969,18.6083,10800.0
2005-12-09 13:50:00,32.67,32.68,32.65,32.65,14100.0,18.614,18.6197,18.6026,18.6026,14100.0
2005-12-09 13:55:00,32.65,32.67,32.63,32.64,22900.0,18.6026,18.614,18.5912,18.5969,22900.0
2005-12-09 14:00:00,32.64,32.67,32.64,32.65,9400.0,18.5969,18.614,18.5969,18.6026,9400.0
2005-12-09 14:05:00,32.65,32.66,32.64,32.66,12500.0,18.6026,18.6083,18.5969,18.6083,12500.0
2005-12-09 14:10:00,32.65,32.66,32.65,32.65,34700.0,18.6026,18.6083,18.6026,18.6026,34700.0
2005-12-09 14:15:00,32.65,32.69,32.64,32.67,16300.0,18.6026,18.6254,18.5969,18.614,16300.0
2005-12-09 14:20:00,32.67,32.7,32.67,32.7,15100.0,18.614,18.6311,18.614,18.6311,15100.0
2005-12-09 14:25:00,32.7,32.71,32.69,32.71,8600.0,18.6311,18.6368,18.6254,18.6368,8600.0
2005-12-09 14:30:00,32.71,32.74,32.7,32.71,7500.0,18.6368,18.6539,18.6311,18.6368,7500.0
2005-12-09 14:35:00,32.72,32.72,32.68,32.68,15000.0,18.6425,18.6425,18.6197,18.6197,15000.0
2005-12-09 14:40:00,32.68,32.7,32.67,32.69,12900.0,18.6197,18.6311,18.614,18.6254,12900.0
2005-12-09 14:45:00,32.68,32.71,32.68,32.71,16900.0,18.6197,18.6368,18.6197,18.6368,16900.0
2005-12-09 14:50:00,32.7,32.71,32.69,32.7,9800.0,18.6311,18.6368,18.6254,18.6311,9800.0
2005-12-09 14:55:00,32.71,32.71,32.7,32.7,8200.0,18.6368,18.6368,18.6311,18.6311,8200.0
2005-12-09 15:00:00,32.7,32.72,32.65,32.65,107400.0,18.6311,18.6425,18.6026,18.6026,107400.0
2005-12-09 15:05:00,32.65,32.65,32.57,32.57,35800.0,18.6026,18.6026,18.557,18.557,35800.0
2005-12-09 15:10:00,32.57,32.63,32.56,32.59,29200.0,18.557,18.5912,18.5513,18.5684,29200.0
2005-12-09 15:15:00,32.6,32.64,32.59,32.59,22300.0,18.5741,18.5969,18.5684,18.5684,22300.0
2005-12-09 15:20:00,32.59,32.61,32.57,32.57,25800.0,18.5684,18.5798,18.557,18.557,25800.0
2005-12-09 15:25:00,32.58,32.61,32.56,32.58,24300.0,18.5627,18.5798,18.5513,18.5627,24300.0
2005-12-09 15:30:00,32.59,32.6,32.55,32.56,45100.0,18.5684,18.5741,18.5456,18.5513,45100.0
2005-12-09 15:35:00,32.56,32.58,32.54,32.55,25500.0,18.5513,18.5627,18.5399,18.5456,25500.0
2005-12-09 15:40:00,32.54,32.54,32.51,32.52,31700.0,18.5399,18.5399,18.5228,18.5285,31700.0
2005-12-09 15:45:00,32.54,32.55,32.52,32.54,33000.0,18.5399,18.5456,18.5285,18.5399,33000.0
2005-12-09 15:50:00,32.54,32.55,32.51,32.52,40300.0,18.5399,18.5456,18.5228,18.5285,40300.0
2005-12-09 15:55:00,32.51,32.54,32.5,32.54,78500.0,18.5228,18.5399,18.5171,18.5399,78500.0
2005-12-12 09:30:00,32.47,32.47,32.45,32.45,39600.0,18.5,18.5,18.4886,18.4886,39600.0
2005-12-12 09:35:00,32.45,32.58,32.45,32.58,21700.0,18.4886,18.5627,18.4886,18.5627,21700.0
2005-12-12 09:40:00,32.58,32.66,32.56,32.64,24500.0,18.5627,18.6083,18.5513,18.5969,24500.0
2005-12-12 09:45:00,32.65,32.69,32.63,32.65,15500.0,18.6026,18.6254,18.5912,18.6026,15500.0
2005-12-12 09:50:00,32.66,32.72,32.63,32.64,15600.0,18.6083,18.6425,18.5912,18.5969,15600.0
2005-12-12 09:55:00,32.65,32.67,32.6,32.64,13700.0,18.6026,18.614,18.5741,18.5969,13700.0
2005-12-12 10:00:00,32.61,32.61,32.56,32.56,7400.0,18.5798,18.5798,18.5513,18.5513,7400.0
2005-12-12 10:05:00,32.58,32.68,32.57,32.66,15800.0,18.5627,18.6197,18.557,18.6083,15800.0
2005-12-12 10:10:00,32.68,32.72,32.66,32.7,11500.0,18.6197,18.6425,18.6083,18.6311,11500.0
2005-12-12 10:15:00,32.7,32.73,32.69,32.73,7800.0,18.6311,18.6482,18.6254,18.6482,7800.0
2005-12-12 10:20:00,32.73,32.76,32.73,32.74,14300.0,18.6482,18.6653,18.6482,18.6539,14300.0
2005-12-12 10:25:00,32.73,32.74,32.7,32.71,15200.0,18.6482,18.6539,18.6311,18.6368,15200.0
2005-12-12 10:30:00,32.7,32.71,32.67,32.67,7700.0,18.6311,18.6368,18.614,18.614,7700.0
2005-12-12 10:35:00,32.67,32.69,32.66,32.68,19800.0,18.614,18.6254,18.6083,18.6197,19800.0
2005-12-12 10:40:00,32.68,32.7,32.61,32.61,26400.0,18.6197,18.6311,18.5798,18.5798,26400.0
2005-12-12 10:45:00,32.62,32.65,32.58,32.64,11000.0,18.5855,18.6026,18.5627,18.5969,11000.0
2005-12-12 10:50:00,32.64,32.7,32.64,32.7,15900.0,18.5969,18.6311,18.5969,18.6311,15900.0
2005-12-12 10:55:00,32.7,32.7,32.65,32.67,6900.0,18.6311,18.6311,18.6026,18.614,6900.0
2005-12-12 11:00:00,32.66,32.67,32.63,32.63,6900.0,18.6083,18.614,18.5912,18.5912,6900.0
2005-12-12 11:05:00,32.65,32.68,32.63,32.68,17700.0,18.6026,18.6197,18.5912,18.6197,17700.0
2005-12-12 11:10:00,32.69,32.75,32.68,32.73,17500.0,18.6254,18.6596,18.6197,18.6482,17500.0
2005-12-12 11:15:00,32.73,32.75,32.69,32.7,23700.0,18.6482,18.6596,18.6254,18.6311,23700.0
2005-12-12 11:20:00,32.7,32.7,32.68,32.68,6100.0,18.6311,18.6311,18.6197,18.6197,6100.0
2005-12-12 11:25:00,32.68,32.68,32.65,32.65,10400.0,18.6197,18.6197,18.6026,18.6026,10400.0
2005-12-12 11:30:00,32.65,32.65,32.62,32.64,9000.0,18.6026,18.6026,18.5855,18.5969,9000.0
2005-12-12 11:35:00,32.63,32.65,32.63,32.64,8500.0,18.5912,18.6026,18.5912,18.5969,8500.0
2005-12-12 11:40:00,32.63,32.63,32.61,32.62,15300.0,18.5912,18.5912,18.5798,18.5855,15300.0
2005-12-12 11:45:00,32.62,32.62,32.6,32.6,7200.0,18.5855,18.5855,18.5741,18.5741,7200.0
2005-12-12 11:50:00,32.62,32.62,32.57,32.57,11500.0,18.5855,18.5855,18.557,18.557,11500.0
2005-12-12 11:55:00,32.59,32.6,32.58,32.59,6700.0,18.5684,18.5741,18.5627,18.5684,6700.0
2005-12-12 12:00:00,32.6,32.63,32.6,32.62,12600.0,18.5741,18.5912,18.5741,18.5855,12600.0
2005-12-12 12:05:00,32.63,32.64,32.61,32.62,8800.0,18.5912,18.5969,18.5798,18.5855,8800.0
2005-12-12 12:10:00,32.63,32.66,32.62,32.64,27900.0,18.5912,18.6083,18.5855,18.5969,27900.0
2005-12-12 12:15:00,32.64,32.64,32.61,32.61,3400.0,18.5969,18.5969,18.5798,18.5798,3400.0
2005-12-12 12:20:00,32.61,32.66,32.6,32.66,22600.0,18.5798,18.6083,18.5741,18.6083,22600.0
2005-12-12 12:25:00,32.66,32.67,32.65,32.66,13300.0,18.6083,18.614,18.6026,18.6083,13300.0
2005-12-12 12:30:00,32.65,32.67,32.65,32.67,13300.0,18.6026,18.614,18.6026,18.614,13300.0
2005-12-12 12:35:00,32.67,32.7,32.67,32.7,17800.0,18.614,18.6311,18.614,18.6311,17800.0
2005-12-12 12:40:00,32.7,32.7,32.68,32.68,14600.0,18.6311,18.6311,18.6197,18.6197,14600.0
2005-12-12 12:45:00,32.68,32.69,32.67,32.67,4800.0,18.6197,18.6254,18.614,18.614,4800.0
2005-12-12 12:50:00,32.67,32.7,32.66,32.69,16900.0,18.614,18.6311,18.6083,18.6254,16900.0
2005-12-12 12:55:00,32.69,32.7,32.66,32.66,8400.0,18.6254,18.6311,18.6083,18.6083,8400.0
2005-12-12 13:00:00,32.66,32.69,32.66,32.67,28200.0,18.6083,18.6254,18.6083,18.614,28200.0
2005-12-12 13:05:00,32.66,32.71,32.66,32.7,19900.0,18.6083,18.6368,18.6083,18.6311,19900.0
2005-12-12 13:10:00,32.71,32.73,32.67,32.72,21100.0,18.6368,18.6482,18.614,18.6425,21100.0
2005-12-12 13:15:00,32.72,32.79,32.71,32.77,29800.0,18.6425,18.6824,18.6368,18.671,29800.0
2005-12-12 13:20:00,32.78,32.78,32.75,32.76,10200.0,18.6767,18.6767,18.6596,18.6653,10200.0
2005-12-12 13:25:00,32.76,32.78,32.75,32.75,20000.0,18.6653,18.6767,18.6596,18.6596,20000.0
2005-12-12 13:30:00,32.75,32.79,32.75,32.75,17300.0,18.6596,18.6824,18.6596,18.6596,17300.0
2005-12-12 13:35:00,32.75,32.77,32.73,32.73,13500.0,18.6596,18.671,18.6482,18.6482,13500.0
2005-12-12 13:40:00,32.74,32.79,32.74,32.79,9300.0,18.6539,18.6824,18.6539,18.6824,9300.0
2005-12-12 13:45:00,32.78,32.79,32.77,32.77,12100.0,18.6767,18.6824,18.671,18.671,12100.0
2005-12-12 13:50:00,32.78,32.78,32.72,32.73,11900.0,18.6767,18.6767,18.6425,18.6482,11900.0
2005-12-12 13:55:00,32.73,32.8,32.73,32.79,15400.0,18.6482,18.6881,18.6482,18.6824,15400.0
2005-12-12 14:00:00,32.79,32.84,32.79,32.81,23200.0,18.6824,18.7108,18.6824,18.6938,23200.0
2005-12-12 14:05:00,32.81,32.82,32.79,32.79,17900.0,18.6938,18.6995,18.6824,18.6824,17900.0
2005-12-12 14:10:00,32.8,32.84,32.79,32.81,19800.0,18.6881,18.7108,18.6824,18.6938,19800.0
2005-12-12 14:15:00,32.82,32.83,32.8,32.82,9800.0,18.6995,18.7051,18.6881,18.6995,9800.0
2005-12-12 14:20:00,32.82,32.84,32.79,32.84,14000.0,18.6995,18.7108,18.6824,18.7108,14000.0
2005-12-12 14:25:00,32.83,32.84,32.79,32.79,12500.0,18.7051,18.7108,18.6824,18.6824,12500.0
2005-12-12 14:30:00,32.79,32.8,32.76,32.77,15900.0,18.6824,18.6881,18.6653,18.671,15900.0
2005-12-12 14:35:00,32.77,32.77,32.73,32.77,14800.0,18.671,18.671,18.6482,18.671,14800.0
2005-12-12 14:40:00,32.76,32.81,32.76,32.78,20600.0,18.6653,18.6938,18.6653,18.6767,20600.0
2005-12-12 14:45:00,32.8,32.82,32.79,32.82,16500.0,18.6881,18.6995,18.6824,18.6995,16500.0
2005-12-12 14:50:00,32.82,32.84,32.8,32.82,24200.0,18.6995,18.7108,18.6881,18.6995,24200.0
2005-12-12 14:55:00,32.83,32.86,32.83,32.85,20000.0,18.7051,18.7222,18.7051,18.7165,20000.0
2005-12-12 15:00:00,32.85,32.88,32.84,32.84,12300.0,18.7165,18.7336,18.7108,18.7108,12300.0
2005-12-12 15:05:00,32.84,32.85,32.82,32.82,15800.0,18.7108,18.7165,18.6995,18.6995,15800.0
2005-12-12 15:10:00,32.81,32.81,32.76,32.8,13400.0,18.6938,18.6938,18.6653,18.6881,13400.0
2005-12-12 15:15:00,32.8,32.83,32.77,32.81,17400.0,18.6881,18.7051,18.671,18.6938,17400.0
2005-12-12 15:20:00,32.81,32.84,32.81,32.83,16300.0,18.6938,18.7108,18.6938,18.7051,16300.0
2005-12-12 15:25:00,32.83,32.86,32.83,32.85,13100.0,18.7051,18.7222,18.7051,18.7165,13100.0
2005-12-12 15:30:00,32.86,32.88,32.84,32.85,20800.0,18.7222,18.7336,18.7108,18.7165,20800.0
2005-12-12 15:35:00,32.84,32.85,32.82,32.83,16000.0,18.7108,18.7165,18.6995,18.7051,16000.0
2005-12-12 15:40:00,32.83,32.84,32.74,32.76,31700.0,18.7051,18.7108,18.6539,18.6653,31700.0
2005-12-12 15:45:00,32.75,32.77,32.74,32.77,24400.0,18.6596,18.671,18.6539,18.671,24400.0
2005-12-12 15:50:00,32.77,32.79,32.75,32.79,30100.0,18.671,18.6824,18.6596,18.6824,30100.0
2005-12-12 15:55:00,32.78,32.81,32.77,32.78,32600.0,18.6767,18.6938,18.671,18.6767,32600.0
2005-12-13 09:30:00,32.3,32.4,32.3,32.34,226300.0,18.4032,18.4602,18.4032,18.426,226300.0
2005-12-13 09:35:00,32.34,32.36,32.17,32.21,46300.0,18.426,18.4374,18.3291,18.3519,46300.0
2005-12-13 09:40:00,32.23,32.29,32.1,32.12,60000.0,18.3633,18.3975,18.2892,18.3006,60000.0
2005-12-13 09:45:00,32.13,32.21,32.13,32.21,52100.0,18.3063,18.3519,18.3063,18.3519,52100.0
2005-12-13 09:50:00,32.21,32.32,32.21,32.3,29700.0,18.3519,18.4146,18.3519,18.4032,29700.0
2005-12-13 09:55:00,32.31,32.39,32.3,32.39,29000.0,18.4089,18.4545,18.4032,18.4545,29000.0
2005-12-13 10:00:00,32.37,32.48,32.37,32.48,41800.0,18.4431,18.5057,18.4431,18.5057,41800.0
2005-12-13 10:05:00,32.48,32.53,32.48,32.52,39200.0,18.5057,18.5342,18.5057,18.5285,39200.0
2005-12-13 10:10:00,32.52,32.53,32.5,32.52,22000.0,18.5285,18.5342,18.5171,18.5285,22000.0
2005-12-13 10:15:00,32.52,32.55,32.52,32.55,21600.0,18.5285,18.5456,18.5285,18.5456,21600.0
2005-12-13 10:20:00,32.54,32.54,32.49,32.52,45800.0,18.5399,18.5399,18.5114,18.5285,45800.0
2005-12-13 10:25:00,32.51,32.53,32.5,32.51,20700.0,18.5228,18.5342,18.5171,18.5228,20700.0
2005-12-13 10:30:00,32.51,32.54,32.51,32.53,12800.0,18.5228,18.5399,18.5228,18.5342,12800.0
2005-12-13 10:35:00,32.53,32.54,32.52,32.53,15400.0,18.5342,18.5399,18.5285,18.5342,15400.0
2005-12-13 10:40:00,32.54,32.57,32.53,32.57,14600.0,18.5399,18.557,18.5342,18.557,14600.0
2005-12-13 10:45:00,32.55,32.57,32.55,32.55,10400.0,18.5456,18.557,18.5456,18.5456,10400.0
2005-12-13 10:50:00,32.56,32.61,32.55,32.61,20400.0,18.5513,18.5798,18.5456,18.5798,20400.0
2005-12-13 10:55:00,32.6,32.61,32.59,32.59,10000.0,18.5741,18.5798,18.5684,18.5684,10000.0
2005-12-13 11:00:00,32.58,32.58,32.56,32.57,20100.0,18.5627,18.5627,18.5513,18.557,20100.0
2005-12-13 11:05:00,32.57,32.58,32.56,32.57,15800.0,18.557,18.5627,18.5513,18.557,15800.0
2005-12-13 11:10:00,32.56,32.59,32.56,32.58,12500.0,18.5513,18.5684,18.5513,18.5627,12500.0
2005-12-13 11:15:00,32.58,32.6,32.58,32.59,29000.0,18.5627,18.5741,18.5627,18.5684,29000.0
2005-12-13 11:20:00,32.58,32.6,32.56,32.56,18500.0,18.5627,18.5741,18.5513,18.5513,18500.0
2005-12-13 11:25:00,32.56,32.6,32.56,32.58,12500.0,18.5513,18.5741,18.5513,18.5627,12500.0
2005-12-13 11:30:00,32.59,32.61,32.56,32.59,16200.0,18.5684,18.5798,18.5513,18.5684,16200.0
2005-12-13 11:35:00,32.58,32.59,32.56,32.57,9300.0,18.5627,18.5684,18.5513,18.557,9300.0
2005-12-13 11:40:00,32.57,32.57,32.55,32.55,34400.0,18.557,18.557,18.5456,18.5456,34400.0
2005-12-13 11:45:00,32.55,32.58,32.54,32.58,17900.0,18.5456,18.5627,18.5399,18.5627,17900.0
2005-12-13 11:50:00,32.56,32.57,32.54,32.55,16900.0,18.5513,18.557,18.5399,18.5456,16900.0
2005-12-13 11:55:00,32.55,32.58,32.52,32.53,44000.0,18.5456,18.5627,18.5285,18.5342,44000.0
2005-12-13 12:00:00,32.52,32.54,32.52,32.53,9100.0,18.5285,18.5399,18.5285,18.5342,9100.0
2005-12-13 12:05:00,32.53,32.54,32.52,32.53,19700.0,18.5342,18.5399,18.5285,18.5342,19700.0
2005-12-13 12:10:00,32.52,32.55,32.52,32.55,10900.0,18.5285,18.5456,18.5285,18.5456,10900.0
2005-12-13 12:15:00,32.55,32.56,32.54,32.56,13900.0,18.5456,18.5513,18.5399,18.5513,13900.0
2005-12-13 12:20:00,32.56,32.57,32.55,32.57,11600.0,18.5513,18.557,18.5456,18.557,11600.0
2005-12-13 12:25:00,32.57,32.58,32.55,32.57,30700.0,18.557,18.5627,18.5456,18.557,30700.0
2005-12-13 12:30:00,32.57,32.58,32.56,32.57,6900.0,18.557,18.5627,18.5513,18.557,6900.0
2005-12-13 12:35:00,32.57,32.58,32.55,32.56,27000.0,18.557,18.5627,18.5456,18.5513,27000.0
2005-12-13 12:40:00,32.56,32.57,32.55,32.55,12400.0,18.5513,18.557,18.5456,18.5456,12400.0
2005-12-13 12:45:00,32.56,32.57,32.56,32.57,15000.0,18.5513,18.557,18.5513,18.557,15000.0
2005-12-13 12:50:00,32.58,32.58,32.55,32.57,6600.0,18.5627,18.5627,18.5456,18.557,6600.0
2005-12-13 12:55:00,32.56,32.57,32.53,32.54,16500.0,18.5513,18.557,18.5342,18.5399,16500.0
2005-12-13 13:00:00,32.53,32.54,32.52,32.53,19400.0,18.5342,18.5399,18.5285,18.5342,19400.0
2005-12-13 13:05:00,32.52,32.53,32.51,32.53,16400.0,18.5285,18.5342,18.5228,18.5342,16400.0
2005-12-13 13:10:00,32.51,32.52,32.5,32.5,14700.0,18.5228,18.5285,18.5171,18.5171,14700.0
2005-12-13 13:15:00,32.5,32.51,32.5,32.51,5300.0,18.5171,18.5228,18.5171,18.5228,5300.0
2005-12-13 13:20:00,32.51,32.51,32.5,32.51,12100.0,18.5228,18.5228,18.5171,18.5228,12100.0
2005-12-13 13:25:00,32.51,32.53,32.5,32.52,22400.0,18.5228,18.5342,18.5171,18.5285,22400.0
2005-12-13 13:30:00,32.52,32.53,32.51,32.52,8300.0,18.5285,18.5342,18.5228,18.5285,8300.0
2005-12-13 13:35:00,32.51,32.52,32.51,32.51,14000.0,18.5228,18.5285,18.5228,18.5228,14000.0
2005-12-13 13:40:00,32.51,32.51,32.51,32.51,5300.0,18.5228,18.5228,18.5228,18.5228,5300.0
2005-12-13 13:45:00,32.51,32.52,32.51,32.52,13500.0,18.5228,18.5285,18.5228,18.5285,13500.0
2005-12-13 13:50:00,32.52,32.52,32.51,32.52,9200.0,18.5285,18.5285,18.5228,18.5285,9200.0
2005-12-13 13:55:00,32.52,32.56,32.51,32.56,47500.0,18.5285,18.5513,18.5228,18.5513,47500.0
2005-12-13 14:00:00,32.59,32.6,32.53,32.53,42100.0,18.5684,18.5741,18.5342,18.5342,42100.0
2005-12-13 14:05:00,32.53,32.55,32.53,32.53,9000.0,18.5342,18.5456,18.5342,18.5342,9000.0
2005-12-13 14:10:00,32.54,32.68,32.53,32.65,27200.0,18.5399,18.6197,18.5342,18.6026,27200.0
2005-12-13 14:15:00,32.65,32.73,32.61,32.7,40500.0,18.6026,18.6482,18.5798,18.6311,40500.0
2005-12-13 14:20:00,32.72,32.8,32.71,32.71,37500.0,18.6425,18.6881,18.6368,18.6368,37500.0
2005-12-13 14:25:00,32.71,32.72,32.65,32.7,16500.0,18.6368,18.6425,18.6026,18.6311,16500.0
2005-12-13 14:30:00,32.73,32.74,32.7,32.72,17000.0,18.6482,18.6539,18.6311,18.6425,17000.0
2005-12-13 14:35:00,32.72,32.75,32.71,32.73,25300.0,18.6425,18.6596,18.6368,18.6482,25300.0
2005-12-13 14:40:00,32.73,32.78,32.72,32.75,44300.0,18.6482,18.6767,18.6425,18.6596,44300.0
2005-12-13 14:45:00,32.73,32.77,32.72,32.74,16500.0,18.6482,18.671,18.6425,18.6539,16500.0
2005-12-13 14:50:00,32.73,32.75,32.62,32.74,70000.0,18.6482,18.6596,18.5855,18.6539,70000.0
2005-12-13 14:55:00,32.72,32.76,32.69,32.71,28600.0,18.6425,18.6653,18.6254,18.6368,28600.0
2005-12-13 15:00:00,32.71,32.72,32.67,32.69,15500.0,18.6368,18.6425,18.614,18.6254,15500.0
2005-12-13 15:05:00,32.69,32.71,32.63,32.69,28700.0,18.6254,18.6368,18.5912,18.6254,28700.0
2005-12-13 15:10:00,32.67,32.69,32.65,32.67,19100.0,18.614,18.6254,18.6026,18.614,19100.0
2005-12-13 15:15:00,32.67,32.68,32.64,32.68,24300.0,18.614,18.6197,18.5969,18.6197,24300.0
2005-12-13 15:20:00,32.68,32.69,32.65,32.65,19200.0,18.6197,18.6254,18.6026,18.6026,19200.0
2005-12-13 15:25:00,32.65,32.66,32.6,32.61,51500.0,18.6026,18.6083,18.5741,18.5798,51500.0
2005-12-13 15:30:00,32.62,32.69,32.62,32.67,31200.0,18.5855,18.6254,18.5855,18.614,31200.0
2005-12-13 15:35:00,32.68,32.68,32.65,32.65,29800.0,18.6197,18.6197,18.6026,18.6026,29800.0
2005-12-13 15:40:00,32.64,32.7,32.64,32.65,22500.0,18.5969,18.6311,18.5969,18.6026,22500.0
2005-12-13 15:45:00,32.66,32.67,32.63,32.64,26100.0,18.6083,18.614,18.5912,18.5969,26100.0
2005-12-13 15:50:00,32.63,32.64,32.59,32.61,28000.0,18.5912,18.5969,18.5684,18.5798,28000.0
2005-12-13 15:55:00,32.62,32.66,32.59,32.66,59500.0,18.5855,18.6083,18.5684,18.6083,59500.0
2005-12-14 09:30:00,32.7,32.75,32.7,32.75,17400.0,18.6311,18.6596,18.6311,18.6596,17400.0
2005-12-14 09:35:00,32.75,32.88,32.7,32.85,59400.0,18.6596,18.7336,18.6311,18.7165,59400.0
2005-12-14 09:40:00,32.85,32.95,32.84,32.95,23300.0,18.7165,18.7735,18.7108,18.7735,23300.0
2005-12-14 09:45:00,32.92,32.94,32.9,32.94,18700.0,18.7564,18.7678,18.745,18.7678,18700.0
2005-12-14 09:50:00,32.94,32.94,32.87,32.88,16700.0,18.7678,18.7678,18.7279,18.7336,16700.0
2005-12-14 09:55:00,32.88,32.93,32.88,32.93,23900.0,18.7336,18.7621,18.7336,18.7621,23900.0
2005-12-14 10:00:00,32.93,32.95,32.91,32.94,19900.0,18.7621,18.7735,18.7507,18.7678,19900.0
2005-12-14 10:05:00,32.93,32.95,32.92,32.92,16400.0,18.7621,18.7735,18.7564,18.7564,16400.0
2005-12-14 10:10:00,32.92,32.94,32.9,32.9,21200.0,18.7564,18.7678,18.745,18.745,21200.0
2005-12-14 10:15:00,32.91,32.91,32.89,32.91,112800.0,18.7507,18.7507,18.7393,18.7507,112800.0
2005-12-14 10:20:00,32.91,32.91,32.89,32.9,23600.0,18.7507,18.7507,18.7393,18.745,23600.0
2005-12-14 10:25:00,32.88,32.89,32.87,32.88,16200.0,18.7336,18.7393,18.7279,18.7336,16200.0
2005-12-14 10:30:00,32.89,32.93,32.89,32.93,20000.0,18.7393,18.7621,18.7393,18.7621,20000.0
2005-12-14 10:35:00,32.92,32.93,32.91,32.91,12300.0,18.7564,18.7621,18.7507,18.7507,12300.0
2005-12-14 10:40:00,32.91,32.92,32.87,32.92,24500.0,18.7507,18.7564,18.7279,18.7564,24500.0
2005-12-14 10:45:00,32.91,32.92,32.9,32.92,23100.0,18.7507,18.7564,18.745,18.7564,23100.0
2005-12-14 10:50:00,32.94,32.94,32.92,32.92,22800.0,18.7678,18.7678,18.7564,18.7564,22800.0
2005-12-14 10:55:00,32.91,32.93,32.9,32.9,15800.0,18.7507,18.7621,18.745,18.745,15800.0
2005-12-14 11:00:00,32.9,32.9,32.88,32.89,16100.0,18.745,18.745,18.7336,18.7393,16100.0
2005-12-14 11:05:00,32.89,32.89,32.82,32.85,20200.0,18.7393,18.7393,18.6995,18.7165,20200.0
2005-12-14 11:10:00,32.84,32.85,32.82,32.82,24900.0,18.7108,18.7165,18.6995,18.6995,24900.0
2005-12-14 11:15:00,32.82,32.82,32.78,32.79,20000.0,18.6995,18.6995,18.6767,18.6824,20000.0
2005-12-14 11:20:00,32.78,32.79,32.7,32.71,28300.0,18.6767,18.6824,18.6311,18.6368,28300.0
2005-12-14 11:25:00,32.7,32.7,32.67,32.68,18600.0,18.6311,18.6311,18.614,18.6197,18600.0
2005-12-14 11:30:00,32.67,32.68,32.66,32.66,9400.0,18.614,18.6197,18.6083,18.6083,9400.0
2005-12-14 11:35:00,32.66,32.68,32.66,32.67,9100.0,18.6083,18.6197,18.6083,18.614,9100.0
2005-12-14 11:40:00,32.68,32.74,32.68,32.74,16800.0,18.6197,18.6539,18.6197,18.6539,16800.0
2005-12-14 11:45:00,32.74,32.74,32.7,32.71,20700.0,18.6539,18.6539,18.6311,18.6368,20700.0
2005-12-14 11:50:00,32.7,32.72,32.69,32.71,13000.0,18.6311,18.6425,18.6254,18.6368,13000.0
2005-12-14 11:55:00,32.7,32.7,32.68,32.69,11400.0,18.6311,18.6311,18.6197,18.6254,11400.0
2005-12-14 12:00:00,32.68,32.7,32.68,32.68,8300.0,18.6197,18.6311,18.6197,18.6197,8300.0
2005-12-14 12:05:00,32.68,32.7,32.66,32.68,12100.0,18.6197,18.6311,18.6083,18.6197,12100.0
2005-12-14 12:10:00,32.68,32.69,32.64,32.66,15700.0,18.6197,18.6254,18.5969,18.6083,15700.0
2005-12-14 12:15:00,32.66,32.72,32.66,32.7,27400.0,18.6083,18.6425,18.6083,18.6311,27400.0
2005-12-14 12:20:00,32.7,32.71,32.69,32.69,26400.0,18.6311,18.6368,18.6254,18.6254,26400.0
2005-12-14 12:25:00,32.69,32.7,32.68,32.68,9900.0,18.6254,18.6311,18.6197,18.6197,9900.0
2005-12-14 12:30:00,32.68,32.71,32.68,32.7,10500.0,18.6197,18.6368,18.6197,18.6311,10500.0
2005-12-14 12:35:00,32.7,32.71,32.68,32.7,7200.0,18.6311,18.6368,18.6197,18.6311,7200.0
2005-12-14 12:40:00,32.69,32.71,32.68,32.68,9700.0,18.6254,18.6368,18.6197,18.6197,9700.0
2005-12-14 12:45:00,32.69,32.69,32.68,32.69,7100.0,18.6254,18.6254,18.6197,18.6254,7100.0
2005-12-14 12:50:00,32.68,32.69,32.66,32.66,17900.0,18.6197,18.6254,18.6083,18.6083,17900.0
2005-12-14 12:55:00,32.66,32.69,32.65,32.66,22200.0,18.6083,18.6254,18.6026,18.6083,22200.0
2005-12-14 13:00:00,32.67,32.67,32.64,32.66,30200.0,18.614,18.614,18.5969,18.6083,30200.0
2005-12-14 13:05:00,32.65,32.67,32.65,32.67,16500.0,18.6026,18.614,18.6026,18.614,16500.0
2005-12-14 13:10:00,32.66,32.67,32.63,32.64,16100.0,18.6083,18.614,18.5912,18.5969,16100.0
2005-12-14 13:15:00,32.64,32.67,32.64,32.66,12700.0,18.5969,18.614,18.5969,18.6083,12700.0
2005-12-14 13:20:00,32.66,32.69,32.65,32.66,30400.0,18.6083,18.6254,18.6026,18.6083,30400.0
2005-12-14 13:25:00,32.67,32.67,32.63,32.64,16600.0,18.614,18.614,18.5912,18.5969,16600.0
2005-12-14 13:30:00,32.65,32.66,32.62,32.63,29400.0,18.6026,18.6083,18.5855,18.5912,29400.0
2005-12-14 13:35:00,32.63,32.65,32.62,32.65,11000.0,18.5912,18.6026,18.5855,18.6026,11000.0
2005-12-14 13:40:00,32.65,32.68,32.63,32.66,27900.0,18.6026,18.6197,18.5912,18.6083,27900.0
2005-12-14 13:45:00,32.67,32.7,32.66,32.68,11000.0,18.614,18.6311,18.6083,18.6197,11000.0
2005-12-14 13:50:00,32.69,32.71,32.69,32.7,30900.0,18.6254,18.6368,18.6254,18.6311,30900.0
2005-12-14 13:55:00,32.7,32.7,32.65,32.65,26700.0,18.6311,18.6311,18.6026,18.6026,26700.0
2005-12-14 14:00:00,32.65,32.65,32.64,32.65,15700.0,18.6026,18.6026,18.5969,18.6026,15700.0
2005-12-14 14:05:00,32.65,32.7,32.65,32.69,23300.0,18.6026,18.6311,18.6026,18.6254,23300.0
2005-12-14 14:10:00,32.69,32.7,32.66,32.69,21500.0,18.6254,18.6311,18.6083,18.6254,21500.0
2005-12-14 14:15:00,32.69,32.7,32.68,32.69,12200.0,18.6254,18.6311,18.6197,18.6254,12200.0
2005-12-14 14:20:00,32.69,32.7,32.68,32.68,14400.0,18.6254,18.6311,18.6197,18.6197,14400.0
2005-12-14 14:25:00,32.68,32.69,32.68,32.69,9500.0,18.6197,18.6254,18.6197,18.6254,9500.0
2005-12-14 14:30:00,32.68,32.7,32.68,32.69,23000.0,18.6197,18.6311,18.6197,18.6254,23000.0
2005-12-14 14:35:00,32.68,32.7,32.68,32.7,12700.0,18.6197,18.6311,18.6197,18.6311,12700.0
2005-12-14 14:40:00,32.69,32.71,32.68,32.7,106000.0,18.6254,18.6368,18.6197,18.6311,106000.0
2005-12-14 14:45:00,32.71,32.71,32.7,32.71,14400.0,18.6368,18.6368,18.6311,18.6368,14400.0
2005-12-14 14:50:00,32.71,32.77,32.7,32.73,38100.0,18.6368,18.671,18.6311,18.6482,38100.0
2005-12-14 14:55:00,32.71,32.73,32.7,32.71,13200.0,18.6368,18.6482,18.6311,18.6368,13200.0
2005-12-14 15:00:00,32.7,32.71,32.65,32.67,24800.0,18.6311,18.6368,18.6026,18.614,24800.0
2005-12-14 15:05:00,32.66,32.67,32.63,32.64,48900.0,18.6083,18.614,18.5912,18.5969,48900.0
2005-12-14 15:10:00,32.64,32.65,32.62,32.65,26500.0,18.5969,18.6026,18.5855,18.6026,26500.0
2005-12-14 15:15:00,32.66,32.68,32.66,32.67,17100.0,18.6083,18.6197,18.6083,18.614,17100.0
2005-12-14 15:20:00,32.66,32.68,32.65,32.68,43600.0,18.6083,18.6197,18.6026,18.6197,43600.0
2005-12-14 15:25:00,32.68,32.68,32.62,32.62,24700.0,18.6197,18.6197,18.5855,18.5855,24700.0
2005-12-14 15:30:00,32.62,32.68,32.62,32.66,30700.0,18.5855,18.6197,18.5855,18.6083,30700.0
2005-12-14 15:35:00,32.66,32.67,32.64,32.64,17200.0,18.6083,18.614,18.5969,18.5969,17200.0
2005-12-14 15:40:00,32.65,32.65,32.6,32.62,22600.0,18.6026,18.6026,18.5741,18.5855,22600.0
2005-12-14 15:45:00,32.62,32.63,32.6,32.61,45500.0,18.5855,18.5912,18.5741,18.5798,45500.0
2005-12-14 15:50:00,32.61,32.63,32.6,32.62,31100.0,18.5798,18.5912,18.5741,18.5855,31100.0
2005-12-14 15:55:00,32.63,32.67,32.62,32.64,41900.0,18.5912,18.614,18.5855,18.5969,41900.0
2005-12-15 09:30:00,32.55,32.62,32.54,32.62,81300.0,18.5456,18.5855,18.5399,18.5855,81300.0
2005-12-15 09:35:00,32.63,32.77,32.63,32.77,28400.0,18.5912,18.671,18.5912,18.671,28400.0
2005-12-15 09:40:00,32.77,32.81,32.74,32.79,14600.0,18.671,18.6938,18.6539,18.6824,14600.0
2005-12-15 09:45:00,32.8,32.81,32.74,32.77,23200.0,18.6881,18.6938,18.6539,18.671,23200.0
2005-12-15 09:50:00,32.77,32.77,32.63,32.68,20700.0,18.671,18.671,18.5912,18.6197,20700.0
2005-12-15 09:55:00,32.68,32.7,32.64,32.66,23100.0,18.6197,18.6311,18.5969,18.6083,23100.0
2005-12-15 10:00:00,32.66,32.74,32.65,32.67,28500.0,18.6083,18.6539,18.6026,18.614,28500.0
2005-12-15 10:05:00,32.66,32.7,32.57,32.59,45000.0,18.6083,18.6311,18.557,18.5684,45000.0
2005-12-15 10:10:00,32.6,32.61,32.51,32.51,28800.0,18.5741,18.5798,18.5228,18.5228,28800.0
2005-12-15 10:15:00,32.51,32.56,32.51,32.55,15300.0,18.5228,18.5513,18.5228,18.5456,15300.0
2005-12-15 10:20:00,32.55,32.56,32.51,32.53,25900.0,18.5456,18.5513,18.5228,18.5342,25900.0
2005-12-15 10:25:00,32.54,32.58,32.51,32.51,22900.0,18.5399,18.5627,18.5228,18.5228,22900.0
2005-12-15 10:30:00,32.52,32.53,32.48,32.5,29000.0,18.5285,18.5342,18.5057,18.5171,29000.0
2005-12-15 10:35:00,32.5,32.51,32.49,32.51,24200.0,18.5171,18.5228,18.5114,18.5228,24200.0
2005-12-15 10:40:00,32.5,32.56,32.5,32.53,18200.0,18.5171,18.5513,18.5171,18.5342,18200.0
2005-12-15 10:45:00,32.52,32.54,32.5,32.53,83800.0,18.5285,18.5399,18.5171,18.5342,83800.0
2005-12-15 10:50:00,32.53,32.55,32.5,32.52,107300.0,18.5342,18.5456,18.5171,18.5285,107300.0
2005-12-15 10:55:00,32.52,32.53,32.5,32.51,66700.0,18.5285,18.5342,18.5171,18.5228,66700.0
2005-12-15 11:00:00,32.51,32.52,32.5,32.51,27100.0,18.5228,18.5285,18.5171,18.5228,27100.0
2005-12-15 11:05:00,32.51,32.55,32.51,32.54,24000.0,18.5228,18.5456,18.5228,18.5399,24000.0
2005-12-15 11:10:00,32.54,32.54,32.52,32.52,19600.0,18.5399,18.5399,18.5285,18.5285,19600.0
2005-12-15 11:15:00,32.52,32.55,32.52,32.54,18100.0,18.5285,18.5456,18.5285,18.5399,18100.0
2005-12-15 11:20:00,32.55,32.55,32.53,32.53,17700.0,18.5456,18.5456,18.5342,18.5342,17700.0
2005-12-15 11:25:00,32.53,32.55,32.52,32.55,25400.0,18.5342,18.5456,18.5285,18.5456,25400.0
2005-12-15 11:30:00,32.54,32.55,32.52,32.55,25600.0,18.5399,18.5456,18.5285,18.5456,25600.0
2005-12-15 11:35:00,32.55,32.62,32.54,32.6,48100.0,18.5456,18.5855,18.5399,18.5741,48100.0
2005-12-15 11:40:00,32.62,32.66,32.61,32.66,17600.0,18.5855,18.6083,18.5798,18.6083,17600.0
2005-12-15 11:45:00,32.65,32.67,32.64,32.64,10900.0,18.6026,18.614,18.5969,18.5969,10900.0
2005-12-15 11:50:00,32.64,32.66,32.64,32.64,8300.0,18.5969,18.6083,18.5969,18.5969,8300.0
2005-12-15 11:55:00,32.64,32.65,32.62,32.63,13300.0,18.5969,18.6026,18.5855,18.5912,13300.0
2005-12-15 12:00:00,32.63,32.63,32.6,32.6,11200.0,18.5912,18.5912,18.5741,18.5741,11200.0
2005-12-15 12:05:00,32.61,32.61,32.57,32.6,26100.0,18.5798,18.5798,18.557,18.5741,26100.0
2005-12-15 12:10:00,32.6,32.6,32.59,32.6,24500.0,18.5741,18.5741,18.5684,18.5741,24500.0
2005-12-15 12:15:00,32.6,32.6,32.57,32.57,25200.0,18.5741,18.5741,18.557,18.557,25200.0
2005-12-15 12:20:00,32.57,32.6,32.56,32.6,24200.0,18.557,18.5741,18.5513,18.5741,24200.0
2005-12-15 12:25:00,32.6,32.62,32.58,32.61,15300.0,18.5741,18.5855,18.5627,18.5798,15300.0
2005-12-15 12:30:00,32.62,32.65,32.59,32.64,42400.0,18.5855,18.6026,18.5684,18.5969,42400.0
2005-12-15 12:35:00,32.64,32.65,32.63,32.63,10300.0,18.5969,18.6026,18.5912,18.5912,10300.0
2005-12-15 12:40:00,32.63,32.64,32.61,32.62,13100.0,18.5912,18.5969,18.5798,18.5855,13100.0
2005-12-15 12:45:00,32.62,32.62,32.59,32.6,22400.0,18.5855,18.5855,18.5684,18.5741,22400.0
2005-12-15 12:50:00,32.6,32.6,32.59,32.6,14500.0,18.5741,18.5741,18.5684,18.5741,14500.0
2005-12-15 12:55:00,32.59,32.61,32.59,32.6,11600.0,18.5684,18.5798,18.5684,18.5741,11600.0
2005-12-15 13:00:00,32.6,32.6,32.58,32.6,19800.0,18.5741,18.5741,18.5627,18.5741,19800.0
2005-12-15 13:05:00,32.59,32.6,32.56,32.57,10800.0,18.5684,18.5741,18.5513,18.557,10800.0
2005-12-15 13:10:00,32.57,32.59,32.57,32.58,11500.0,18.557,18.5684,18.557,18.5627,11500.0
2005-12-15 13:15:00,32.58,32.59,32.57,32.58,11400.0,18.5627,18.5684,18.557,18.5627,11400.0
2005-12-15 13:20:00,32.59,32.59,32.58,32.59,5800.0,18.5684,18.5684,18.5627,18.5684,5800.0
2005-12-15 13:25:00,32.58,32.59,32.57,32.58,14500.0,18.5627,18.5684,18.557,18.5627,14500.0
2005-12-15 13:30:00,32.59,32.62,32.58,32.6,27900.0,18.5684,18.5855,18.5627,18.5741,27900.0
2005-12-15 13:35:00,32.6,32.61,32.59,32.59,28000.0,18.5741,18.5798,18.5684,18.5684,28000.0
2005-12-15 13:40:00,32.6,32.61,32.59,32.6,10200.0,18.5741,18.5798,18.5684,18.5741,10200.0
2005-12-15 13:45:00,32.6,32.62,32.6,32.61,73600.0,18.5741,18.5855,18.5741,18.5798,73600.0
2005-12-15 13:50:00,32.62,32.65,32.62,32.65,13600.0,18.5855,18.6026,18.5855,18.6026,13600.0
2005-12-15 13:55:00,32.64,32.7,32.64,32.68,23500.0,18.5969,18.6311,18.5969,18.6197,23500.0
2005-12-15 14:00:00,32.68,32.7,32.67,32.69,22300.0,18.6197,18.6311,18.614,18.6254,22300.0
2005-12-15 14:05:00,32.69,32.7,32.66,32.67,12600.0,18.6254,18.6311,18.6083,18.614,12600.0
2005-12-15 14:10:00,32.67,32.7,32.67,32.69,14600.0,18.614,18.6311,18.614,18.6254,14600.0
2005-12-15 14:15:00,32.69,32.7,32.66,32.7,24500.0,18.6254,18.6311,18.6083,18.6311,24500.0
2005-12-15 14:20:00,32.7,32.7,32.66,32.68,15600.0,18.6311,18.6311,18.6083,18.6197,15600.0
2005-12-15 14:25:00,32.68,32.69,32.66,32.66,11700.0,18.6197,18.6254,18.6083,18.6083,11700.0
2005-12-15 14:30:00,32.66,32.67,32.65,32.65,11300.0,18.6083,18.614,18.6026,18.6026,11300.0
2005-12-15 14:35:00,32.65,32.67,32.65,32.66,12200.0,18.6026,18.614,18.6026,18.6083,12200.0
2005-12-15 14:40:00,32.66,32.67,32.65,32.66,12200.0,18.6083,18.614,18.6026,18.6083,12200.0
2005-12-15 14:45:00,32.66,32.67,32.65,32.65,22400.0,18.6083,18.614,18.6026,18.6026,22400.0
2005-12-15 14:50:00,32.65,32.66,32.64,32.65,28600.0,18.6026,18.6083,18.5969,18.6026,28600.0
2005-12-15 14:55:00,32.64,32.66,32.64,32.65,16700.0,18.5969,18.6083,18.5969,18.6026,16700.0
2005-12-15 15:00:00,32.65,32.66,32.64,32.66,20000.0,18.6026,18.6083,18.5969,18.6083,20000.0
2005-12-15 15:05:00,32.65,32.67,32.65,32.65,14000.0,18.6026,18.614,18.6026,18.6026,14000.0
2005-12-15 15:10:00,32.66,32.67,32.64,32.64,22000.0,18.6083,18.614,18.5969,18.5969,22000.0
2005-12-15 15:15:00,32.64,32.65,32.63,32.63,19900.0,18.5969,18.6026,18.5912,18.5912,19900.0
2005-12-15 15:20:00,32.63,32.65,32.63,32.65,24900.0,18.5912,18.6026,18.5912,18.6026,24900.0
2005-12-15 15:25:00,32.65,32.68,32.65,32.65,50500.0,18.6026,18.6197,18.6026,18.6026,50500.0
2005-12-15 15:30:00,32.65,32.69,32.65,32.67,28400.0,18.6026,18.6254,18.6026,18.614,28400.0
2005-12-15 15:35:00,32.67,32.7,32.66,32.69,19600.0,18.614,18.6311,18.6083,18.6254,19600.0
2005-12-15 15:40:00,32.69,32.77,32.69,32.76,43700.0,18.6254,18.671,18.6254,18.6653,43700.0
2005-12-15 15:45:00,32.76,32.78,32.75,32.76,60900.0,18.6653,18.6767,18.6596,18.6653,60900.0
2005-12-15 15:50:00,32.76,32.76,32.73,32.75,50900.0,18.6653,18.6653,18.6482,18.6596,50900.0
2005-12-15 15:55:00,32.75,32.79,32.75,32.76,56900.0,18.6596,18.6824,18.6596,18.6653,56900.0
2005-12-16 09:30:00,32.8,32.85,32.8,32.82,532900.0,18.6881,18.7165,18.6881,18.6995,532900.0
2005-12-16 09:35:00,32.83,32.85,32.82,32.84,25900.0,18.7051,18.7165,18.6995,18.7108,25900.0
2005-12-16 09:40:00,32.84,32.89,32.82,32.89,43900.0,18.7108,18.7393,18.6995,18.7393,43900.0
2005-12-16 09:45:00,32.89,32.9,32.86,32.87,17500.0,18.7393,18.745,18.7222,18.7279,17500.0
2005-12-16 09:50:00,32.87,32.89,32.86,32.88,14800.0,18.7279,18.7393,18.7222,18.7336,14800.0
2005-12-16 09:55:00,32.88,32.96,32.88,32.95,45400.0,18.7336,18.7792,18.7336,18.7735,45400.0
2005-12-16 10:00:00,32.95,32.96,32.89,32.9,19200.0,18.7735,18.7792,18.7393,18.745,19200.0
2005-12-16 10:05:00,32.9,32.93,32.88,32.9,11700.0,18.745,18.7621,18.7336,18.745,11700.0
2005-12-16 10:10:00,32.9,32.92,32.88,32.89,15700.0,18.745,18.7564,18.7336,18.7393,15700.0
2005-12-16 10:15:00,32.89,32.94,32.86,32.92,12200.0,18.7393,18.7678,18.7222,18.7564,12200.0
2005-12-16 10:20:00,32.9,32.9,32.81,32.81,44300.0,18.745,18.745,18.6938,18.6938,44300.0
2005-12-16 10:25:00,32.82,32.82,32.75,32.77,28000.0,18.6995,18.6995,18.6596,18.671,28000.0
2005-12-16 10:30:00,32.78,32.78,32.73,32.74,11500.0,18.6767,18.6767,18.6482,18.6539,11500.0
2005-12-16 10:35:00,32.73,32.75,32.71,32.74,14400.0,18.6482,18.6596,18.6368,18.6539,14400.0
2005-12-16 10:40:00,32.74,32.79,32.74,32.78,9100.0,18.6539,18.6824,18.6539,18.6767,9100.0
2005-12-16 10:45:00,32.77,32.77,32.74,32.75,5800.0,18.671,18.671,18.6539,18.6596,5800.0
2005-12-16 10:50:00,32.75,32.75,32.72,32.73,14500.0,18.6596,18.6596,18.6425,18.6482,14500.0
2005-12-16 10:55:00,32.75,32.78,32.73,32.73,9300.0,18.6596,18.6767,18.6482,18.6482,9300.0
2005-12-16 11:00:00,32.74,32.74,32.64,32.66,20600.0,18.6539,18.6539,18.5969,18.6083,20600.0
2005-12-16 11:05:00,32.68,32.72,32.67,32.71,7600.0,18.6197,18.6425,18.614,18.6368,7600.0
2005-12-16 11:10:00,32.72,32.75,32.71,32.75,14300.0,18.6425,18.6596,18.6368,18.6596,14300.0
2005-12-16 11:15:00,32.74,32.76,32.72,32.73,7700.0,18.6539,18.6653,18.6425,18.6482,7700.0
2005-12-16 11:20:00,32.71,32.71,32.65,32.66,4800.0,18.6368,18.6368,18.6026,18.6083,4800.0
2005-12-16 11:25:00,32.66,32.66,32.61,32.61,8700.0,18.6083,18.6083,18.5798,18.5798,8700.0
2005-12-16 11:30:00,32.61,32.61,32.57,32.59,13000.0,18.5798,18.5798,18.557,18.5684,13000.0
2005-12-16 11:35:00,32.59,32.59,32.56,32.57,13200.0,18.5684,18.5684,18.5513,18.557,13200.0
2005-12-16 11:40:00,32.57,32.62,32.57,32.58,21600.0,18.557,18.5855,18.557,18.5627,21600.0
2005-12-16 11:45:00,32.57,32.58,32.5,32.57,27500.0,18.557,18.5627,18.5171,18.557,27500.0
2005-12-16 11:50:00,32.55,32.58,32.55,32.58,8300.0,18.5456,18.5627,18.5456,18.5627,8300.0
2005-12-16 11:55:00,32.59,32.63,32.57,32.59,27400.0,18.5684,18.5912,18.557,18.5684,27400.0
2005-12-16 12:00:00,32.59,32.62,32.59,32.61,17400.0,18.5684,18.5855,18.5684,18.5798,17400.0
2005-12-16 12:05:00,32.61,32.65,32.6,32.61,25800.0,18.5798,18.6026,18.5741,18.5798,25800.0
2005-12-16 12:10:00,32.61,32.67,32.6,32.6,12800.0,18.5798,18.614,18.5741,18.5741,12800.0
2005-12-16 12:15:00,32.6,32.63,32.6,32.62,13400.0,18.5741,18.5912,18.5741,18.5855,13400.0
2005-12-16 12:20:00,32.62,32.66,32.61,32.65,11800.0,18.5855,18.6083,18.5798,18.6026,11800.0
2005-12-16 12:25:00,32.65,32.71,32.64,32.7,20500.0,18.6026,18.6368,18.5969,18.6311,20500.0
2005-12-16 12:30:00,32.69,32.72,32.69,32.72,7200.0,18.6254,18.6425,18.6254,18.6425,7200.0
2005-12-16 12:35:00,32.72,32.72,32.68,32.69,6300.0,18.6425,18.6425,18.6197,18.6254,6300.0
2005-12-16 12:40:00,32.7,32.7,32.67,32.68,29100.0,18.6311,18.6311,18.614,18.6197,29100.0
2005-12-16 12:45:00,32.68,32.69,32.66,32.68,8100.0,18.6197,18.6254,18.6083,18.6197,8100.0
2005-12-16 12:50:00,32.68,32.68,32.67,32.67,12400.0,18.6197,18.6197,18.614,18.614,12400.0
2005-12-16 12:55:00,32.68,32.69,32.66,32.67,15500.0,18.6197,18.6254,18.6083,18.614,15500.0
2005-12-16 13:00:00,32.66,32.7,32.63,32.7,16800.0,18.6083,18.6311,18.5912,18.6311,16800.0
2005-12-16 13:05:00,32.71,32.74,32.69,32.71,28800.0,18.6368,18.6539,18.6254,18.6368,28800.0
2005-12-16 13:10:00,32.71,32.71,32.62,32.62,17600.0,18.6368,18.6368,18.5855,18.5855,17600.0
2005-12-16 13:15:00,32.61,32.63,32.6,32.63,12700.0,18.5798,18.5912,18.5741,18.5912,12700.0
2005-12-16 13:20:00,32.63,32.63,32.61,32.61,4100.0,18.5912,18.5912,18.5798,18.5798,4100.0
2005-12-16 13:25:00,32.61,32.63,32.61,32.62,4700.0,18.5798,18.5912,18.5798,18.5855,4700.0
2005-12-16 13:30:00,32.63,32.65,32.61,32.61,15300.0,18.5912,18.6026,18.5798,18.5798,15300.0
2005-12-16 13:35:00,32.61,32.63,32.61,32.62,12400.0,18.5798,18.5912,18.5798,18.5855,12400.0
2005-12-16 13:40:00,32.63,32.66,32.63,32.66,7800.0,18.5912,18.6083,18.5912,18.6083,7800.0
2005-12-16 13:45:00,32.65,32.66,32.64,32.66,12400.0,18.6026,18.6083,18.5969,18.6083,12400.0
2005-12-16 13:50:00,32.66,32.67,32.64,32.66,8900.0,18.6083,18.614,18.5969,18.6083,8900.0
2005-12-16 13:55:00,32.65,32.66,32.61,32.61,15900.0,18.6026,18.6083,18.5798,18.5798,15900.0
2005-12-16 14:00:00,32.62,32.63,32.6,32.61,7000.0,18.5855,18.5912,18.5741,18.5798,7000.0
2005-12-16 14:05:00,32.61,32.62,32.59,32.6,12300.0,18.5798,18.5855,18.5684,18.5741,12300.0
2005-12-16 14:10:00,32.59,32.61,32.58,32.61,10000.0,18.5684,18.5798,18.5627,18.5798,10000.0
2005-12-16 14:15:00,32.61,32.61,32.59,32.59,24500.0,18.5798,18.5798,18.5684,18.5684,24500.0
2005-12-16 14:20:00,32.6,32.61,32.59,32.6,20500.0,18.5741,18.5798,18.5684,18.5741,20500.0
2005-12-16 14:25:00,32.6,32.61,32.57,32.58,22800.0,18.5741,18.5798,18.557,18.5627,22800.0
2005-12-16 14:30:00,32.58,32.62,32.58,32.61,20000.0,18.5627,18.5855,18.5627,18.5798,20000.0
2005-12-16 14:35:00,32.6,32.61,32.59,32.6,23800.0,18.5741,18.5798,18.5684,18.5741,23800.0
2005-12-16 14:40:00,32.6,32.61,32.59,32.6,15600.0,18.5741,18.5798,18.5684,18.5741,15600.0
2005-12-16 14:45:00,32.6,32.61,32.59,32.59,17800.0,18.5741,18.5798,18.5684,18.5684,17800.0
2005-12-16 14:50:00,32.59,32.6,32.57,32.58,23800.0,18.5684,18.5741,18.557,18.5627,23800.0
2005-12-16 14:55:00,32.57,32.57,32.53,32.55,26700.0,18.557,18.557,18.5342,18.5456,26700.0
2005-12-16 15:00:00,32.55,32.55,32.53,32.54,21800.0,18.5456,18.5456,18.5342,18.5399,21800.0
2005-12-16 15:05:00,32.54,32.58,32.54,32.55,14400.0,18.5399,18.5627,18.5399,18.5456,14400.0
2005-12-16 15:10:00,32.55,32.57,32.55,32.57,16400.0,18.5456,18.557,18.5456,18.557,16400.0
2005-12-16 15:15:00,32.56,32.57,32.53,32.55,16400.0,18.5513,18.557,18.5342,18.5456,16400.0
2005-12-16 15:20:00,32.54,32.55,32.5,32.5,27200.0,18.5399,18.5456,18.5171,18.5171,27200.0
2005-12-16 15:25:00,32.5,32.52,32.5,32.51,33900.0,18.5171,18.5285,18.5171,18.5228,33900.0
2005-12-16 15:30:00,32.52,32.57,32.52,32.56,32000.0,18.5285,18.557,18.5285,18.5513,32000.0
2005-12-16 15:35:00,32.56,32.61,32.54,32.61,40600.0,18.5513,18.5798,18.5399,18.5798,40600.0
2005-12-16 15:40:00,32.61,32.62,32.6,32.61,51200.0,18.5798,18.5855,18.5741,18.5798,51200.0
2005-12-16 15:45:00,32.61,32.64,32.6,32.62,43200.0,18.5798,18.5969,18.5741,18.5855,43200.0
2005-12-16 15:50:00,32.62,32.63,32.59,32.59,37500.0,18.5855,18.5912,18.5684,18.5684,37500.0
2005-12-16 15:55:00,32.6,32.64,32.58,32.64,80000.0,18.5741,18.5969,18.5627,18.5969,80000.0
2005-12-19 09:30:00,32.42,32.6,32.27,32.27,91200.0,18.4715,18.5741,18.3861,18.3861,91200.0
2005-12-19 09:35:00,32.2,32.36,32.2,32.31,30300.0,18.3462,18.4374,18.3462,18.4089,30300.0
2005-12-19 09:40:00,32.28,32.34,32.28,32.31,17600.0,18.3918,18.426,18.3918,18.4089,17600.0
2005-12-19 09:45:00,32.25,32.33,32.25,32.31,22000.0,18.3747,18.4203,18.3747,18.4089,22000.0
2005-12-19 09:50:00,32.31,32.32,32.24,32.27,28900.0,18.4089,18.4146,18.369,18.3861,28900.0
2005-12-19 09:55:00,32.26,32.32,32.23,32.24,21500.0,18.3804,18.4146,18.3633,18.369,21500.0
2005-12-19 10:00:00,32.24,32.37,32.24,32.37,17300.0,18.369,18.4431,18.369,18.4431,17300.0
2005-12-19 10:05:00,32.37,32.47,32.37,32.44,23500.0,18.4431,18.5,18.4431,18.4829,23500.0
2005-12-19 10:10:00,32.44,32.48,32.43,32.46,20700.0,18.4829,18.5057,18.4772,18.4943,20700.0
2005-12-19 10:15:00,32.46,32.56,32.46,32.55,24400.0,18.4943,18.5513,18.4943,18.5456,24400.0
2005-12-19 10:20:00,32.54,32.54,32.45,32.45,36800.0,18.5399,18.5399,18.4886,18.4886,36800.0
2005-12-19 10:25:00,32.46,32.46,32.43,32.43,20800.0,18.4943,18.4943,18.4772,18.4772,20800.0
2005-12-19 10:30:00,32.44,32.48,32.42,32.48,21300.0,18.4829,18.5057,18.4715,18.5057,21300.0
2005-12-19 10:35:00,32.48,32.48,32.39,32.45,53600.0,18.5057,18.5057,18.4545,18.4886,53600.0
2005-12-19 10:40:00,32.45,32.46,32.38,32.4,23500.0,18.4886,18.4943,18.4488,18.4602,23500.0
2005-12-19 10:45:00,32.4,32.45,32.4,32.42,34500.0,18.4602,18.4886,18.4602,18.4715,34500.0
2005-12-19 10:50:00,32.44,32.45,32.38,32.45,19900.0,18.4829,18.4886,18.4488,18.4886,19900.0
2005-12-19 10:55:00,32.44,32.48,32.44,32.46,107300.0,18.4829,18.5057,18.4829,18.4943,107300.0
2005-12-19 11:00:00,32.45,32.49,32.44,32.46,21400.0,18.4886,18.5114,18.4829,18.4943,21400.0
2005-12-19 11:05:00,32.45,32.49,32.45,32.45,12000.0,18.4886,18.5114,18.4886,18.4886,12000.0
2005-12-19 11:10:00,32.45,32.49,32.45,32.46,16900.0,18.4886,18.5114,18.4886,18.4943,16900.0
2005-12-19 11:15:00,32.46,32.48,32.45,32.48,12700.0,18.4943,18.5057,18.4886,18.5057,12700.0
2005-12-19 11:20:00,32.48,32.5,32.47,32.47,9600.0,18.5057,18.5171,18.5,18.5,9600.0
2005-12-19 11:25:00,32.45,32.48,32.45,32.46,23400.0,18.4886,18.5057,18.4886,18.4943,23400.0
2005-12-19 11:30:00,32.46,32.49,32.45,32.47,33100.0,18.4943,18.5114,18.4886,18.5,33100.0
2005-12-19 11:35:00,32.46,32.48,32.46,32.46,11800.0,18.4943,18.5057,18.4943,18.4943,11800.0
2005-12-19 11:40:00,32.47,32.48,32.45,32.45,7200.0,18.5,18.5057,18.4886,18.4886,7200.0
2005-12-19 11:45:00,32.45,32.48,32.45,32.47,10700.0,18.4886,18.5057,18.4886,18.5,10700.0
2005-12-19 11:50:00,32.46,32.48,32.45,32.45,11100.0,18.4943,18.5057,18.4886,18.4886,11100.0
2005-12-19 11:55:00,32.44,32.46,32.43,32.43,25000.0,18.4829,18.4943,18.4772,18.4772,25000.0
2005-12-19 12:00:00,32.44,32.47,32.44,32.46,11300.0,18.4829,18.5,18.4829,18.4943,11300.0
2005-12-19 12:05:00,32.45,32.46,32.45,32.45,24100.0,18.4886,18.4943,18.4886,18.4886,24100.0
2005-12-19 12:10:00,32.45,32.46,32.44,32.44,12400.0,18.4886,18.4943,18.4829,18.4829,12400.0
2005-12-19 12:15:00,32.44,32.45,32.42,32.43,18100.0,18.4829,18.4886,18.4715,18.4772,18100.0
2005-12-19 12:20:00,32.43,32.47,32.43,32.47,12700.0,18.4772,18.5,18.4772,18.5,12700.0
2005-12-19 12:25:00,32.47,32.48,32.44,32.46,19500.0,18.5,18.5057,18.4829,18.4943,19500.0
2005-12-19 12:30:00,32.44,32.49,32.44,32.47,23200.0,18.4829,18.5114,18.4829,18.5,23200.0
2005-12-19 12:35:00,32.48,32.49,32.44,32.47,14100.0,18.5057,18.5114,18.4829,18.5,14100.0
2005-12-19 12:40:00,32.49,32.49,32.44,32.44,10100.0,18.5114,18.5114,18.4829,18.4829,10100.0
2005-12-19 12:45:00,32.44,32.46,32.44,32.46,7000.0,18.4829,18.4943,18.4829,18.4943,7000.0
2005-12-19 12:50:00,32.45,32.48,32.45,32.45,22200.0,18.4886,18.5057,18.4886,18.4886,22200.0
2005-12-19 12:55:00,32.48,32.48,32.45,32.45,5100.0,18.5057,18.5057,18.4886,18.4886,5100.0
2005-12-19 13:00:00,32.45,32.46,32.42,32.43,17600.0,18.4886,18.4943,18.4715,18.4772,17600.0
2005-12-19 13:05:00,32.44,32.46,32.39,32.39,14200.0,18.4829,18.4943,18.4545,18.4545,14200.0
2005-12-19 13:10:00,32.4,32.42,32.4,32.42,4500.0,18.4602,18.4715,18.4602,18.4715,4500.0
2005-12-19 13:15:00,32.41,32.43,32.41,32.43,9600.0,18.4659,18.4772,18.4659,18.4772,9600.0
2005-12-19 13:20:00,32.44,32.47,32.44,32.45,20500.0,18.4829,18.5,18.4829,18.4886,20500.0
2005-12-19 13:25:00,32.45,32.5,32.45,32.48,24200.0,18.4886,18.5171,18.4886,18.5057,24200.0
2005-12-19 13:30:00,32.47,32.48,32.47,32.47,22300.0,18.5,18.5057,18.5,18.5,22300.0
2005-12-19 13:35:00,32.47,32.51,32.47,32.5,25000.0,18.5,18.5228,18.5,18.5171,25000.0
2005-12-19 13:40:00,32.5,32.51,32.5,32.5,33000.0,18.5171,18.5228,18.5171,18.5171,33000.0
2005-12-19 13:45:00,32.5,32.51,32.48,32.5,16900.0,18.5171,18.5228,18.5057,18.5171,16900.0
2005-12-19 13:50:00,32.5,32.51,32.48,32.48,10000.0,18.5171,18.5228,18.5057,18.5057,10000.0
2005-12-19 13:55:00,32.48,32.5,32.48,32.49,8000.0,18.5057,18.5171,18.5057,18.5114,8000.0
2005-12-19 14:00:00,32.5,32.5,32.45,32.45,22400.0,18.5171,18.5171,18.4886,18.4886,22400.0
2005-12-19 14:05:00,32.45,32.47,32.45,32.47,17800.0,18.4886,18.5,18.4886,18.5,17800.0
2005-12-19 14:10:00,32.48,32.49,32.45,32.45,11900.0,18.5057,18.5114,18.4886,18.4886,11900.0
2005-12-19 14:15:00,32.46,32.5,32.45,32.45,15300.0,18.4943,18.5171,18.4886,18.4886,15300.0
2005-12-19 14:20:00,32.45,32.48,32.45,32.48,11600.0,18.4886,18.5057,18.4886,18.5057,11600.0
2005-12-19 14:25:00,32.46,32.47,32.45,32.46,10800.0,18.4943,18.5,18.4886,18.4943,10800.0
2005-12-19 14:30:00,32.45,32.47,32.44,32.46,41200.0,18.4886,18.5,18.4829,18.4943,41200.0
2005-12-19 14:35:00,32.46,32.47,32.45,32.46,12600.0,18.4943,18.5,18.4886,18.4943,12600.0
2005-12-19 14:40:00,32.46,32.47,32.45,32.46,20300.0,18.4943,18.5,18.4886,18.4943,20300.0
2005-12-19 14:45:00,32.46,32.47,32.44,32.46,22200.0,18.4943,18.5,18.4829,18.4943,22200.0
2005-12-19 14:50:00,32.46,32.47,32.45,32.47,13600.0,18.4943,18.5,18.4886,18.5,13600.0
2005-12-19 14:55:00,32.46,32.47,32.45,32.47,61500.0,18.4943,18.5,18.4886,18.5,61500.0
2005-12-19 15:00:00,32.46,32.48,32.43,32.46,39900.0,18.4943,18.5057,18.4772,18.4943,39900.0
2005-12-19 15:05:00,32.46,32.46,32.4,32.44,29100.0,18.4943,18.4943,18.4602,18.4829,29100.0
2005-12-19 15:10:00,32.45,32.46,32.41,32.41,15600.0,18.4886,18.4943,18.4659,18.4659,15600.0
2005-12-19 15:15:00,32.41,32.43,32.39,32.4,13600.0,18.4659,18.4772,18.4545,18.4602,13600.0
2005-12-19 15:20:00,32.4,32.44,32.4,32.42,21100.0,18.4602,18.4829,18.4602,18.4715,21100.0
2005-12-19 15:25:00,32.42,32.45,32.41,32.42,27900.0,18.4715,18.4886,18.4659,18.4715,27900.0
2005-12-19 15:30:00,32.43,32.46,32.42,32.44,39900.0,18.4772,18.4943,18.4715,18.4829,39900.0
2005-12-19 15:35:00,32.45,32.47,32.44,32.46,16600.0,18.4886,18.5,18.4829,18.4943,16600.0
2005-12-19 15:40:00,32.46,32.47,32.45,32.46,46300.0,18.4943,18.5,18.4886,18.4943,46300.0
2005-12-19 15:45:00,32.48,32.49,32.45,32.47,29800.0,18.5057,18.5114,18.4886,18.5,29800.0
2005-12-19 15:50:00,32.47,32.49,32.45,32.47,35600.0,18.5,18.5114,18.4886,18.5,35600.0
2005-12-19 15:55:00,32.47,32.52,32.47,32.5,105100.0,18.5,18.5285,18.5,18.5171,105100.0
2005-12-20 09:30:00,32.47,32.5,32.47,32.48,63700.0,18.5,18.5171,18.5,18.5057,63700.0
2005-12-20 09:35:00,32.48,32.58,32.48,32.49,34100.0,18.5057,18.5627,18.5057,18.5114,34100.0
2005-12-20 09:40:00,32.53,32.56,32.49,32.52,23700.0,18.5342,18.5513,18.5114,18.5285,23700.0
2005-12-20 09:45:00,32.5,32.51,32.49,32.5,12000.0,18.5171,18.5228,18.5114,18.5171,12000.0
2005-12-20 09:50:00,32.5,32.51,32.48,32.49,14500.0,18.5171,18.5228,18.5057,18.5114,14500.0
2005-12-20 09:55:00,32.49,32.49,32.47,32.47,12500.0,18.5114,18.5114,18.5,18.5,12500.0
2005-12-20 10:00:00,32.48,32.48,32.43,32.44,21300.0,18.5057,18.5057,18.4772,18.4829,21300.0
2005-12-20 10:05:00,32.45,32.47,32.44,32.47,10800.0,18.4886,18.5,18.4829,18.5,10800.0
2005-12-20 10:10:00,32.47,32.5,32.46,32.5,9400.0,18.5,18.5171,18.4943,18.5171,9400.0
2005-12-20 10:15:00,32.49,32.51,32.41,32.45,17800.0,18.5114,18.5228,18.4659,18.4886,17800.0
2005-12-20 10:20:00,32.45,32.45,32.41,32.43,18100.0,18.4886,18.4886,18.4659,18.4772,18100.0
2005-12-20 10:25:00,32.42,32.44,32.41,32.41,9800.0,18.4715,18.4829,18.4659,18.4659,9800.0
2005-12-20 10:30:00,32.41,32.46,32.41,32.45,28500.0,18.4659,18.4943,18.4659,18.4886,28500.0
2005-12-20 10:35:00,32.44,32.48,32.44,32.46,18700.0,18.4829,18.5057,18.4829,18.4943,18700.0
2005-12-20 10:40:00,32.46,32.47,32.45,32.45,12700.0,18.4943,18.5,18.4886,18.4886,12700.0
2005-12-20 10:45:00,32.46,32.48,32.45,32.47,64100.0,18.4943,18.5057,18.4886,18.5,64100.0
2005-12-20 10:50:00,32.45,32.48,32.44,32.46,20400.0,18.4886,18.5057,18.4829,18.4943,20400.0
2005-12-20 10:55:00,32.47,32.49,32.46,32.48,12200.0,18.5,18.5114,18.4943,18.5057,12200.0
2005-12-20 11:00:00,32.48,32.49,32.46,32.47,9200.0,18.5057,18.5114,18.4943,18.5,9200.0
2005-12-20 11:05:00,32.47,32.49,32.47,32.49,7300.0,18.5,18.5114,18.5,18.5114,7300.0
2005-12-20 11:10:00,32.48,32.5,32.48,32.48,8400.0,18.5057,18.5171,18.5057,18.5057,8400.0
2005-12-20 11:15:00,32.48,32.48,32.45,32.46,22400.0,18.5057,18.5057,18.4886,18.4943,22400.0
2005-12-20 11:20:00,32.46,32.49,32.45,32.48,21900.0,18.4943,18.5114,18.4886,18.5057,21900.0
2005-12-20 11:25:00,32.49,32.5,32.47,32.47,12800.0,18.5114,18.5171,18.5,18.5,12800.0
2005-12-20 11:30:00,32.47,32.49,32.47,32.48,17400.0,18.5,18.5114,18.5,18.5057,17400.0
2005-12-20 11:35:00,32.48,32.48,32.46,32.47,7900.0,18.5057,18.5057,18.4943,18.5,7900.0
2005-12-20 11:40:00,32.47,32.49,32.46,32.48,17700.0,18.5,18.5114,18.4943,18.5057,17700.0
2005-12-20 11:45:00,32.47,32.48,32.46,32.47,11300.0,18.5,18.5057,18.4943,18.5,11300.0
2005-12-20 11:50:00,32.48,32.49,32.43,32.45,42600.0,18.5057,18.5114,18.4772,18.4886,42600.0
2005-12-20 11:55:00,32.45,32.47,32.44,32.45,69000.0,18.4886,18.5,18.4829,18.4886,69000.0
2005-12-20 12:00:00,32.45,32.45,32.43,32.44,4100.0,18.4886,18.4886,18.4772,18.4829,4100.0
2005-12-20 12:05:00,32.44,32.45,32.43,32.43,18700.0,18.4829,18.4886,18.4772,18.4772,18700.0
2005-12-20 12:10:00,32.43,32.44,32.43,32.44,7300.0,18.4772,18.4829,18.4772,18.4829,7300.0
2005-12-20 12:15:00,32.44,32.44,32.42,32.43,6700.0,18.4829,18.4829,18.4715,18.4772,6700.0
2005-12-20 12:20:00,32.43,32.46,32.42,32.42,14800.0,18.4772,18.4943,18.4715,18.4715,14800.0
2005-12-20 12:25:00,32.42,32.44,32.42,32.42,18900.0,18.4715,18.4829,18.4715,18.4715,18900.0
2005-12-20 12:30:00,32.42,32.43,32.42,32.43,7700.0,18.4715,18.4772,18.4715,18.4772,7700.0
2005-12-20 12:35:00,32.43,32.43,32.4,32.4,49900.0,18.4772,18.4772,18.4602,18.4602,49900.0
2005-12-20 12:40:00,32.4,32.4,32.35,32.35,17800.0,18.4602,18.4602,18.4317,18.4317,17800.0
2005-12-20 12:45:00,32.35,32.4,32.32,32.4,11100.0,18.4317,18.4602,18.4146,18.4602,11100.0
2005-12-20 12:50:00,32.4,32.4,32.38,32.4,7800.0,18.4602,18.4602,18.4488,18.4602,7800.0
2005-12-20 12:55:00,32.4,32.4,32.37,32.39,15400.0,18.4602,18.4602,18.4431,18.4545,15400.0
2005-12-20 13:00:00,32.38,32.43,32.38,32.41,13100.0,18.4488,18.4772,18.4488,18.4659,13100.0
2005-12-20 13:05:00,32.4,32.42,32.37,32.39,8600.0,18.4602,18.4715,18.4431,18.4545,8600.0
2005-12-20 13:10:00,32.39,32.39,32.36,32.36,6900.0,18.4545,18.4545,18.4374,18.4374,6900.0
2005-12-20 13:15:00,32.37,32.37,32.31,32.33,8800.0,18.4431,18.4431,18.4089,18.4203,8800.0
2005-12-20 13:20:00,32.31,32.34,32.31,32.31,5100.0,18.4089,18.426,18.4089,18.4089,5100.0
2005-12-20 13:25:00,32.31,32.32,32.28,32.3,14300.0,18.4089,18.4146,18.3918,18.4032,14300.0
2005-12-20 13:30:00,32.29,32.29,32.23,32.24,10100.0,18.3975,18.3975,18.3633,18.369,10100.0
2005-12-20 13:35:00,32.23,32.24,32.19,32.2,12700.0,18.3633,18.369,18.3405,18.3462,12700.0
2005-12-20 13:40:00,32.21,32.21,32.17,32.19,18500.0,18.3519,18.3519,18.3291,18.3405,18500.0
2005-12-20 13:45:00,32.2,32.22,32.16,32.2,12900.0,18.3462,18.3576,18.3234,18.3462,12900.0
2005-12-20 13:50:00,32.17,32.2,32.14,32.15,16600.0,18.3291,18.3462,18.312,18.3177,16600.0
2005-12-20 13:55:00,32.15,32.16,32.12,32.16,15700.0,18.3177,18.3234,18.3006,18.3234,15700.0
2005-12-20 14:00:00,32.16,32.18,32.13,32.15,15400.0,18.3234,18.3348,18.3063,18.3177,15400.0
2005-12-20 14:05:00,32.15,32.15,32.1,32.11,19800.0,18.3177,18.3177,18.2892,18.2949,19800.0
2005-12-20 14:10:00,32.11,32.12,32.1,32.11,14700.0,18.2949,18.3006,18.2892,18.2949,14700.0
2005-12-20 14:15:00,32.11,32.13,32.07,32.08,28100.0,18.2949,18.3063,18.2721,18.2778,28100.0
2005-12-20 14:20:00,32.07,32.12,32.06,32.11,27200.0,18.2721,18.3006,18.2664,18.2949,27200.0
2005-12-20 14:25:00,32.11,32.12,32.09,32.11,15900.0,18.2949,18.3006,18.2835,18.2949,15900.0
2005-12-20 14:30:00,32.1,32.15,32.09,32.15,22500.0,18.2892,18.3177,18.2835,18.3177,22500.0
2005-12-20 14:35:00,32.15,32.23,32.14,32.19,15800.0,18.3177,18.3633,18.312,18.3405,15800.0
2005-12-20 14:40:00,32.19,32.21,32.17,32.21,15900.0,18.3405,18.3519,18.3291,18.3519,15900.0
2005-12-20 14:45:00,32.21,32.22,32.2,32.21,15600.0,18.3519,18.3576,18.3462,18.3519,15600.0
2005-12-20 14:50:00,32.21,32.26,32.19,32.21,14000.0,18.3519,18.3804,18.3405,18.3519,14000.0
2005-12-20 14:55:00,32.22,32.25,32.2,32.24,25700.0,18.3576,18.3747,18.3462,18.369,25700.0
2005-12-20 15:00:00,32.24,32.25,32.2,32.2,12400.0,18.369,18.3747,18.3462,18.3462,12400.0
2005-12-20 15:05:00,32.21,32.24,32.18,32.21,21300.0,18.3519,18.369,18.3348,18.3519,21300.0
2005-12-20 15:10:00,32.19,32.21,32.17,32.19,17700.0,18.3405,18.3519,18.3291,18.3405,17700.0
2005-12-20 15:15:00,32.18,32.2,32.16,32.17,13400.0,18.3348,18.3462,18.3234,18.3291,13400.0
2005-12-20 15:20:00,32.17,32.18,32.13,32.15,15500.0,18.3291,18.3348,18.3063,18.3177,15500.0
2005-12-20 15:25:00,32.14,32.15,32.09,32.1,23700.0,18.312,18.3177,18.2835,18.2892,23700.0
2005-12-20 15:30:00,32.1,32.21,32.07,32.1,21300.0,18.2892,18.3519,18.2721,18.2892,21300.0
2005-12-20 15:35:00,32.09,32.12,32.06,32.11,29600.0,18.2835,18.3006,18.2664,18.2949,29600.0
2005-12-20 15:40:00,32.11,32.13,32.1,32.13,22200.0,18.2949,18.3063,18.2892,18.3063,22200.0
2005-12-20 15:45:00,32.13,32.16,32.11,32.14,20600.0,18.3063,18.3234,18.2949,18.312,20600.0
2005-12-20 15:50:00,32.14,32.15,32.12,32.13,28100.0,18.312,18.3177,18.3006,18.3063,28100.0
2005-12-20 15:55:00,32.13,32.16,32.12,32.13,26800.0,18.3063,18.3234,18.3006,18.3063,26800.0
2005-12-21 09:30:00,32.12,32.25,32.12,32.19,61900.0,18.3006,18.3747,18.3006,18.3405,61900.0
2005-12-21 09:35:00,32.18,32.2,32.14,32.2,11900.0,18.3348,18.3462,18.312,18.3462,11900.0
2005-12-21 09:40:00,32.2,32.31,32.2,32.31,18700.0,18.3462,18.4089,18.3462,18.4089,18700.0
2005-12-21 09:45:00,32.31,32.35,32.15,32.16,32700.0,18.4089,18.4317,18.3177,18.3234,32700.0
2005-12-21 09:50:00,32.16,32.23,32.16,32.22,12800.0,18.3234,18.3633,18.3234,18.3576,12800.0
2005-12-21 09:55:00,32.22,32.23,32.19,32.2,14100.0,18.3576,18.3633,18.3405,18.3462,14100.0
2005-12-21 10:00:00,32.2,32.21,32.18,32.21,20300.0,18.3462,18.3519,18.3348,18.3519,20300.0
2005-12-21 10:05:00,32.21,32.24,32.19,32.24,16500.0,18.3519,18.369,18.3405,18.369,16500.0
2005-12-21 10:10:00,32.23,32.23,32.19,32.2,22700.0,18.3633,18.3633,18.3405,18.3462,22700.0
2005-12-21 10:15:00,32.21,32.3,32.21,32.3,40200.0,18.3519,18.4032,18.3519,18.4032,40200.0
2005-12-21 10:20:00,32.29,32.31,32.26,32.3,11800.0,18.3975,18.4089,18.3804,18.4032,11800.0
2005-12-21 10:25:00,32.3,32.35,32.27,32.35,47200.0,18.4032,18.4317,18.3861,18.4317,47200.0
2005-12-21 10:30:00,32.34,32.36,32.27,32.27,26300.0,18.426,18.4374,18.3861,18.3861,26300.0
2005-12-21 10:35:00,32.27,32.33,32.26,32.32,14800.0,18.3861,18.4203,18.3804,18.4146,14800.0
2005-12-21 10:40:00,32.32,32.32,32.25,32.25,9900.0,18.4146,18.4146,18.3747,18.3747,9900.0
2005-12-21 10:45:00,32.25,32.27,32.21,32.21,14500.0,18.3747,18.3861,18.3519,18.3519,14500.0
2005-12-21 10:50:00,32.22,32.22,32.17,32.19,13900.0,18.3576,18.3576,18.3291,18.3405,13900.0
2005-12-21 10:55:00,32.18,32.19,32.13,32.15,15200.0,18.3348,18.3405,18.3063,18.3177,15200.0
2005-12-21 11:00:00,32.16,32.18,32.13,32.14,14800.0,18.3234,18.3348,18.3063,18.312,14800.0
2005-12-21 11:05:00,32.15,32.19,32.14,32.19,11700.0,18.3177,18.3405,18.312,18.3405,11700.0
2005-12-21 11:10:00,32.19,32.22,32.19,32.21,9000.0,18.3405,18.3576,18.3405,18.3519,9000.0
2005-12-21 11:15:00,32.2,32.2,32.16,32.17,10200.0,18.3462,18.3462,18.3234,18.3291,10200.0
2005-12-21 11:20:00,32.18,32.19,32.16,32.16,7200.0,18.3348,18.3405,18.3234,18.3234,7200.0
2005-12-21 11:25:00,32.16,32.19,32.15,32.16,22200.0,18.3234,18.3405,18.3177,18.3234,22200.0
2005-12-21 11:30:00,32.16,32.2,32.15,32.19,27900.0,18.3234,18.3462,18.3177,18.3405,27900.0
2005-12-21 11:35:00,32.2,32.21,32.2,32.2,5800.0,18.3462,18.3519,18.3462,18.3462,5800.0
2005-12-21 11:40:00,32.21,32.24,32.2,32.24,16900.0,18.3519,18.369,18.3462,18.369,16900.0
2005-12-21 11:45:00,32.24,32.25,32.21,32.22,23900.0,18.369,18.3747,18.3519,18.3576,23900.0
2005-12-21 11:50:00,32.24,32.25,32.2,32.2,14100.0,18.369,18.3747,18.3462,18.3462,14100.0
2005-12-21 11:55:00,32.21,32.22,32.17,32.21,11500.0,18.3519,18.3576,18.3291,18.3519,11500.0
2005-12-21 12:00:00,32.2,32.2,32.19,32.19,41100.0,18.3462,18.3462,18.3405,18.3405,41100.0
2005-12-21 12:05:00,32.19,32.24,32.12,32.23,47300.0,18.3405,18.369,18.3006,18.3633,47300.0
2005-12-21 12:10:00,32.23,32.25,32.22,32.23,11400.0,18.3633,18.3747,18.3576,18.3633,11400.0
2005-12-21 12:15:00,32.23,32.23,32.2,32.2,11400.0,18.3633,18.3633,18.3462,18.3462,11400.0
2005-12-21 12:20:00,32.2,32.21,32.18,32.2,26200.0,18.3462,18.3519,18.3348,18.3462,26200.0
2005-12-21 12:25:00,32.18,32.21,32.17,32.18,15300.0,18.3348,18.3519,18.3291,18.3348,15300.0
2005-12-21 12:30:00,32.18,32.2,32.16,32.19,65000.0,18.3348,18.3462,18.3234,18.3405,65000.0
2005-12-21 12:35:00,32.21,32.23,32.19,32.23,9500.0,18.3519,18.3633,18.3405,18.3633,9500.0
2005-12-21 12:40:00,32.21,32.24,32.19,32.19,9900.0,18.3519,18.369,18.3405,18.3405,9900.0
2005-12-21 12:45:00,32.2,32.24,32.19,32.21,6100.0,18.3462,18.369,18.3405,18.3519,6100.0
2005-12-21 12:50:00,32.21,32.22,32.2,32.2,7000.0,18.3519,18.3576,18.3462,18.3462,7000.0
2005-12-21 12:55:00,32.2,32.21,32.2,32.2,9800.0,18.3462,18.3519,18.3462,18.3462,9800.0
2005-12-21 13:00:00,32.2,32.21,32.18,32.19,16300.0,18.3462,18.3519,18.3348,18.3405,16300.0
2005-12-21 13:05:00,32.2,32.21,32.19,32.2,7600.0,18.3462,18.3519,18.3405,18.3462,7600.0
2005-12-21 13:10:00,32.2,32.24,32.19,32.22,18100.0,18.3462,18.369,18.3405,18.3576,18100.0
2005-12-21 13:15:00,32.22,32.22,32.17,32.18,18100.0,18.3576,18.3576,18.3291,18.3348,18100.0
2005-12-21 13:20:00,32.18,32.18,32.11,32.13,21700.0,18.3348,18.3348,18.2949,18.3063,21700.0
2005-12-21 13:25:00,32.13,32.17,32.11,32.17,31800.0,18.3063,18.3291,18.2949,18.3291,31800.0
2005-12-21 13:30:00,32.16,32.16,32.11,32.12,42500.0,18.3234,18.3234,18.2949,18.3006,42500.0
2005-12-21 13:35:00,32.12,32.13,32.1,32.1,12100.0,18.3006,18.3063,18.2892,18.2892,12100.0
2005-12-21 13:40:00,32.1,32.12,32.09,32.09,16400.0,18.2892,18.3006,18.2835,18.2835,16400.0
2005-12-21 13:45:00,32.1,32.15,32.09,32.13,18300.0,18.2892,18.3177,18.2835,18.3063,18300.0
2005-12-21 13:50:00,32.13,32.13,32.1,32.12,10900.0,18.3063,18.3063,18.2892,18.3006,10900.0
2005-12-21 13:55:00,32.11,32.14,32.1,32.14,22700.0,18.2949,18.312,18.2892,18.312,22700.0
2005-12-21 14:00:00,32.15,32.18,32.11,32.14,23300.0,18.3177,18.3348,18.2949,18.312,23300.0
2005-12-21 14:05:00,32.14,32.15,32.13,32.15,9400.0,18.312,18.3177,18.3063,18.3177,9400.0
2005-12-21 14:10:00,32.15,32.15,32.12,32.13,8900.0,18.3177,18.3177,18.3006,18.3063,8900.0
2005-12-21 14:15:00,32.13,32.16,32.13,32.16,21200.0,18.3063,18.3234,18.3063,18.3234,21200.0
2005-12-21 14:20:00,32.17,32.19,32.16,32.17,24000.0,18.3291,18.3405,18.3234,18.3291,24000.0
2005-12-21 14:25:00,32.17,32.18,32.15,32.17,7100.0,18.3291,18.3348,18.3177,18.3291,7100.0
2005-12-21 14:30:00,32.16,32.18,32.15,32.16,19400.0,18.3234,18.3348,18.3177,18.3234,19400.0
2005-12-21 14:35:00,32.15,32.17,32.15,32.16,5500.0,18.3177,18.3291,18.3177,18.3234,5500.0
2005-12-21 14:40:00,32.16,32.17,32.14,32.15,11100.0,18.3234,18.3291,18.312,18.3177,11100.0
2005-12-21 14:45:00,32.14,32.15,32.1,32.12,10600.0,18.312,18.3177,18.2892,18.3006,10600.0
2005-12-21 14:50:00,32.13,32.13,32.1,32.12,21100.0,18.3063,18.3063,18.2892,18.3006,21100.0
2005-12-21 14:55:00,32.12,32.14,32.09,32.09,10100.0,18.3006,18.312,18.2835,18.2835,10100.0
2005-12-21 15:00:00,32.1,32.12,32.08,32.09,8900.0,18.2892,18.3006,18.2778,18.2835,8900.0
2005-12-21 15:05:00,32.1,32.1,32.03,32.06,29100.0,18.2892,18.2892,18.2493,18.2664,29100.0
2005-12-21 15:10:00,32.05,32.07,32.03,32.07,18000.0,18.2607,18.2721,18.2493,18.2721,18000.0
2005-12-21 15:15:00,32.06,32.08,32.05,32.07,8200.0,18.2664,18.2778,18.2607,18.2721,8200.0
2005-12-21 15:20:00,32.08,32.08,32.04,32.08,26200.0,18.2778,18.2778,18.255,18.2778,26200.0
2005-12-21 15:25:00,32.08,32.09,32.07,32.07,17400.0,18.2778,18.2835,18.2721,18.2721,17400.0
2005-12-21 15:30:00,32.07,32.1,32.07,32.09,20000.0,18.2721,18.2892,18.2721,18.2835,20000.0
2005-12-21 15:35:00,32.08,32.11,32.08,32.11,18500.0,18.2778,18.2949,18.2778,18.2949,18500.0
2005-12-21 15:40:00,32.1,32.13,32.1,32.12,18500.0,18.2892,18.3063,18.2892,18.3006,18500.0
2005-12-21 15:45:00,32.12,32.15,32.12,32.14,17700.0,18.3006,18.3177,18.3006,18.312,17700.0
2005-12-21 15:50:00,32.15,32.16,32.13,32.14,49200.0,18.3177,18.3234,18.3063,18.312,49200.0
2005-12-21 15:55:00,32.15,32.15,32.13,32.14,31400.0,18.3177,18.3177,18.3063,18.312,31400.0
2005-12-22 09:30:00,32.02,32.03,31.95,31.95,113800.0,18.2436,18.2493,18.2038,18.2038,113800.0
2005-12-22 09:35:00,31.94,32.0,31.91,32.0,14700.0,18.1981,18.2323,18.181,18.2323,14700.0
2005-12-22 09:40:00,32.0,32.04,31.99,32.02,15400.0,18.2323,18.255,18.2266,18.2436,15400.0
2005-12-22 09:45:00,32.0,32.02,31.99,32.0,14000.0,18.2323,18.2436,18.2266,18.2323,14000.0
2005-12-22 09:50:00,32.0,32.04,32.0,32.03,6900.0,18.2323,18.255,18.2323,18.2493,6900.0
2005-12-22 09:55:00,32.02,32.02,31.98,32.01,4900.0,18.2436,18.2436,18.2209,18.2379,4900.0
2005-12-22 10:00:00,32.01,32.02,31.97,31.99,16600.0,18.2379,18.2436,18.2152,18.2266,16600.0
2005-12-22 10:05:00,31.99,31.99,31.96,31.97,10900.0,18.2266,18.2266,18.2095,18.2152,10900.0
2005-12-22 10:10:00,31.97,31.97,31.95,31.96,8400.0,18.2152,18.2152,18.2038,18.2095,8400.0
2005-12-22 10:15:00,31.96,32.0,31.95,31.99,5200.0,18.2095,18.2323,18.2038,18.2266,5200.0
2005-12-22 10:20:00,32.0,32.0,31.96,31.97,13600.0,18.2323,18.2323,18.2095,18.2152,13600.0
2005-12-22 10:25:00,31.96,31.99,31.95,31.99,8800.0,18.2095,18.2266,18.2038,18.2266,8800.0
2005-12-22 10:30:00,31.99,32.0,31.96,32.0,11500.0,18.2266,18.2323,18.2095,18.2323,11500.0
2005-12-22 10:35:00,32.0,32.0,31.95,31.98,18800.0,18.2323,18.2323,18.2038,18.2209,18800.0
2005-12-22 10:40:00,31.97,32.01,31.97,32.01,15500.0,18.2152,18.2379,18.2152,18.2379,15500.0
2005-12-22 10:45:00,32.0,32.01,31.98,31.99,7600.0,18.2323,18.2379,18.2209,18.2266,7600.0
2005-12-22 10:50:00,32.0,32.0,31.97,31.98,24300.0,18.2323,18.2323,18.2152,18.2209,24300.0
2005-12-22 10:55:00,31.98,32.0,31.97,31.99,9800.0,18.2209,18.2323,18.2152,18.2266,9800.0
2005-12-22 11:00:00,31.99,32.0,31.97,31.98,10200.0,18.2266,18.2323,18.2152,18.2209,10200.0
2005-12-22 11:05:00,31.97,32.01,31.97,32.01,11900.0,18.2152,18.2379,18.2152,18.2379,11900.0
2005-12-22 11:10:00,32.0,32.01,31.99,31.99,12100.0,18.2323,18.2379,18.2266,18.2266,12100.0
2005-12-22 11:15:00,31.99,32.0,31.93,32.0,27900.0,18.2266,18.2323,18.1924,18.2323,27900.0
2005-12-22 11:20:00,32.0,32.0,31.96,31.99,13300.0,18.2323,18.2323,18.2095,18.2266,13300.0
2005-12-22 11:25:00,32.0,32.01,31.99,31.99,16400.0,18.2323,18.2379,18.2266,18.2266,16400.0
2005-12-22 11:30:00,31.99,32.02,31.99,32.0,20600.0,18.2266,18.2436,18.2266,18.2323,20600.0
2005-12-22 11:35:00,32.01,32.01,31.99,31.99,18400.0,18.2379,18.2379,18.2266,18.2266,18400.0
2005-12-22 11:40:00,31.99,32.0,31.96,31.98,12000.0,18.2266,18.2323,18.2095,18.2209,12000.0
2005-12-22 11:45:00,31.98,31.98,31.94,31.98,17000.0,18.2209,18.2209,18.1981,18.2209,17000.0
2005-12-22 11:50:00,31.97,31.98,31.96,31.98,16400.0,18.2152,18.2209,18.2095,18.2209,16400.0
2005-12-22 11:55:00,31.98,31.98,31.95,31.96,16900.0,18.2209,18.2209,18.2038,18.2095,16900.0
2005-12-22 12:00:00,31.95,31.98,31.95,31.96,11300.0,18.2038,18.2209,18.2038,18.2095,11300.0
2005-12-22 12:05:00,31.97,31.98,31.93,31.94,250200.0,18.2152,18.2209,18.1924,18.1981,250200.0
2005-12-22 12:10:00,31.94,31.98,31.94,31.96,9200.0,18.1981,18.2209,18.1981,18.2095,9200.0
2005-12-22 12:15:00,31.96,31.98,31.95,31.98,9500.0,18.2095,18.2209,18.2038,18.2209,9500.0
2005-12-22 12:20:00,31.97,31.98,31.92,31.94,13900.0,18.2152,18.2209,18.1867,18.1981,13900.0
2005-12-22 12:25:00,31.94,31.95,31.93,31.94,10500.0,18.1981,18.2038,18.1924,18.1981,10500.0
2005-12-22 12:30:00,31.94,31.95,31.94,31.95,9800.0,18.1981,18.2038,18.1981,18.2038,9800.0
2005-12-22 12:35:00,31.94,31.95,31.92,31.95,19100.0,18.1981,18.2038,18.1867,18.2038,19100.0
2005-12-22 12:40:00,31.93,31.96,31.93,31.96,6400.0,18.1924,18.2095,18.1924,18.2095,6400.0
2005-12-22 12:45:00,31.95,31.96,31.94,31.94,7000.0,18.2038,18.2095,18.1981,18.1981,7000.0
2005-12-22 12:50:00,31.94,31.95,31.92,31.93,5500.0,18.1981,18.2038,18.1867,18.1924,5500.0
2005-12-22 12:55:00,31.93,31.95,31.93,31.95,5600.0,18.1924,18.2038,18.1924,18.2038,5600.0
2005-12-22 13:00:00,31.95,31.98,31.94,31.95,4800.0,18.2038,18.2209,18.1981,18.2038,4800.0
2005-12-22 13:05:00,31.97,31.97,31.94,31.97,6500.0,18.2152,18.2152,18.1981,18.2152,6500.0
2005-12-22 13:10:00,31.97,31.97,31.92,31.94,5100.0,18.2152,18.2152,18.1867,18.1981,5100.0
2005-12-22 13:15:00,31.94,31.95,31.93,31.95,6800.0,18.1981,18.2038,18.1924,18.2038,6800.0
2005-12-22 13:20:00,31.94,31.95,31.92,31.93,7900.0,18.1981,18.2038,18.1867,18.1924,7900.0
2005-12-22 13:25:00,31.92,31.93,31.92,31.92,6000.0,18.1867,18.1924,18.1867,18.1867,6000.0
2005-12-22 13:30:00,31.93,31.95,31.92,31.95,9700.0,18.1924,18.2038,18.1867,18.2038,9700.0
2005-12-22 13:35:00,31.94,31.95,31.93,31.95,13500.0,18.1981,18.2038,18.1924,18.2038,13500.0
2005-12-22 13:40:00,31.95,31.95,31.93,31.93,26000.0,18.2038,18.2038,18.1924,18.1924,26000.0
2005-12-22 13:45:00,31.93,31.94,31.92,31.93,17100.0,18.1924,18.1981,18.1867,18.1924,17100.0
2005-12-22 13:50:00,31.94,31.95,31.93,31.94,8900.0,18.1981,18.2038,18.1924,18.1981,8900.0
2005-12-22 13:55:00,31.94,31.95,31.92,31.94,16600.0,18.1981,18.2038,18.1867,18.1981,16600.0
2005-12-22 14:00:00,31.94,31.95,31.93,31.94,14000.0,18.1981,18.2038,18.1924,18.1981,14000.0
2005-12-22 14:05:00,31.95,31.97,31.94,31.95,11500.0,18.2038,18.2152,18.1981,18.2038,11500.0
2005-12-22 14:10:00,31.97,31.97,31.95,31.95,9300.0,18.2152,18.2152,18.2038,18.2038,9300.0
2005-12-22 14:15:00,31.95,31.99,31.94,31.97,12400.0,18.2038,18.2266,18.1981,18.2152,12400.0
2005-12-22 14:20:00,31.97,31.98,31.95,31.95,12300.0,18.2152,18.2209,18.2038,18.2038,12300.0
2005-12-22 14:25:00,31.96,31.97,31.94,31.95,12900.0,18.2095,18.2152,18.1981,18.2038,12900.0
2005-12-22 14:30:00,31.96,31.99,31.95,31.99,18300.0,18.2095,18.2266,18.2038,18.2266,18300.0
2005-12-22 14:35:00,31.99,31.99,31.95,31.95,26000.0,18.2266,18.2266,18.2038,18.2038,26000.0
2005-12-22 14:40:00,31.96,31.96,31.92,31.95,24100.0,18.2095,18.2095,18.1867,18.2038,24100.0
2005-12-22 14:45:00,31.95,31.97,31.94,31.97,12000.0,18.2038,18.2152,18.1981,18.2152,12000.0
2005-12-22 14:50:00,31.96,31.99,31.96,31.99,18900.0,18.2095,18.2266,18.2095,18.2266,18900.0
2005-12-22 14:55:00,31.98,31.98,31.93,31.94,37500.0,18.2209,18.2209,18.1924,18.1981,37500.0
2005-12-22 15:00:00,31.94,31.95,31.92,31.92,18500.0,18.1981,18.2038,18.1867,18.1867,18500.0
2005-12-22 15:05:00,31.92,31.93,31.89,31.89,29500.0,18.1867,18.1924,18.1696,18.1696,29500.0
2005-12-22 15:10:00,31.9,31.91,31.87,31.88,25800.0,18.1753,18.181,18.1582,18.1639,25800.0
2005-12-22 15:15:00,31.87,31.88,31.82,31.86,29500.0,18.1582,18.1639,18.1297,18.1525,29500.0
2005-12-22 15:20:00,31.87,31.87,31.82,31.83,43600.0,18.1582,18.1582,18.1297,18.1354,43600.0
2005-12-22 15:25:00,31.83,31.92,31.83,31.89,44000.0,18.1354,18.1867,18.1354,18.1696,44000.0
2005-12-22 15:30:00,31.89,31.89,31.87,31.89,23900.0,18.1696,18.1696,18.1582,18.1696,23900.0
2005-12-22 15:35:00,31.89,31.89,31.87,31.88,14300.0,18.1696,18.1696,18.1582,18.1639,14300.0
2005-12-22 15:40:00,31.88,31.9,31.87,31.88,30000.0,18.1639,18.1753,18.1582,18.1639,30000.0
2005-12-22 15:45:00,31.87,31.89,31.87,31.89,22000.0,18.1582,18.1696,18.1582,18.1696,22000.0
2005-12-22 15:50:00,31.89,31.95,31.89,31.94,54700.0,18.1696,18.2038,18.1696,18.1981,54700.0
2005-12-22 15:55:00,31.94,31.94,31.91,31.92,38900.0,18.1981,18.1981,18.181,18.1867,38900.0
2005-12-23 09:30:00,32.0,32.05,31.99,32.05,47300.0,18.2323,18.2607,18.2266,18.2607,47300.0
2005-12-23 09:35:00,32.04,32.2,32.04,32.17,22300.0,18.255,18.3462,18.255,18.3291,22300.0
2005-12-23 09:40:00,32.17,32.18,32.1,32.14,9700.0,18.3291,18.3348,18.2892,18.312,9700.0
2005-12-23 09:45:00,32.14,32.2,32.13,32.18,18600.0,18.312,18.3462,18.3063,18.3348,18600.0
2005-12-23 09:50:00,32.18,32.18,32.07,32.1,7900.0,18.3348,18.3348,18.2721,18.2892,7900.0
2005-12-23 09:55:00,32.1,32.1,32.01,32.03,15200.0,18.2892,18.2892,18.2379,18.2493,15200.0
2005-12-23 10:00:00,32.03,32.03,31.99,31.99,10800.0,18.2493,18.2493,18.2266,18.2266,10800.0
2005-12-23 10:05:00,31.99,32.0,31.98,32.0,17500.0,18.2266,18.2323,18.2209,18.2323,17500.0
2005-12-23 10:10:00,31.99,32.06,31.99,32.05,14100.0,18.2266,18.2664,18.2266,18.2607,14100.0
2005-12-23 10:15:00,32.06,32.08,32.05,32.07,8000.0,18.2664,18.2778,18.2607,18.2721,8000.0
2005-12-23 10:20:00,32.06,32.06,31.96,31.98,28200.0,18.2664,18.2664,18.2095,18.2209,28200.0
2005-12-23 10:25:00,31.99,32.0,31.98,31.99,12800.0,18.2266,18.2323,18.2209,18.2266,12800.0
2005-12-23 10:30:00,31.98,31.98,31.93,31.94,10300.0,18.2209,18.2209,18.1924,18.1981,10300.0
2005-12-23 10:35:00,31.93,31.96,31.92,31.92,10200.0,18.1924,18.2095,18.1867,18.1867,10200.0
2005-12-23 10:40:00,31.92,31.94,31.87,31.87,15000.0,18.1867,18.1981,18.1582,18.1582,15000.0
2005-12-23 10:45:00,31.88,31.89,31.84,31.85,14200.0,18.1639,18.1696,18.1411,18.1468,14200.0
2005-12-23 10:50:00,31.85,31.89,31.84,31.89,13900.0,18.1468,18.1696,18.1411,18.1696,13900.0
2005-12-23 10:55:00,31.89,31.9,31.87,31.88,10300.0,18.1696,18.1753,18.1582,18.1639,10300.0
2005-12-23 11:00:00,31.88,31.94,31.88,31.94,15600.0,18.1639,18.1981,18.1639,18.1981,15600.0
2005-12-23 11:05:00,31.95,31.98,31.94,31.97,17500.0,18.2038,18.2209,18.1981,18.2152,17500.0
2005-12-23 11:10:00,31.98,31.98,31.94,31.96,16100.0,18.2209,18.2209,18.1981,18.2095,16100.0
2005-12-23 11:15:00,31.96,31.98,31.95,31.98,3900.0,18.2095,18.2209,18.2038,18.2209,3900.0
2005-12-23 11:20:00,31.97,31.99,31.96,31.98,12200.0,18.2152,18.2266,18.2095,18.2209,12200.0
2005-12-23 11:25:00,31.98,31.98,31.9,31.95,24000.0,18.2209,18.2209,18.1753,18.2038,24000.0
2005-12-23 11:30:00,31.95,31.95,31.9,31.93,22200.0,18.2038,18.2038,18.1753,18.1924,22200.0
2005-12-23 11:35:00,31.92,31.94,31.9,31.94,7800.0,18.1867,18.1981,18.1753,18.1981,7800.0
2005-12-23 11:40:00,31.94,31.97,31.93,31.97,5100.0,18.1981,18.2152,18.1924,18.2152,5100.0
2005-12-23 11:45:00,31.97,31.98,31.96,31.97,5900.0,18.2152,18.2209,18.2095,18.2152,5900.0
2005-12-23 11:50:00,31.98,32.01,31.98,32.01,5100.0,18.2209,18.2379,18.2209,18.2379,5100.0
2005-12-23 11:55:00,32.0,32.02,31.98,32.02,11400.0,18.2323,18.2436,18.2209,18.2436,11400.0
2005-12-23 12:00:00,32.02,32.02,32.0,32.0,8500.0,18.2436,18.2436,18.2323,18.2323,8500.0
2005-12-23 12:05:00,32.0,32.02,32.0,32.02,3500.0,18.2323,18.2436,18.2323,18.2436,3500.0
2005-12-23 12:10:00,32.02,32.04,32.02,32.03,9400.0,18.2436,18.255,18.2436,18.2493,9400.0
2005-12-23 12:15:00,32.03,32.04,32.0,32.0,12900.0,18.2493,18.255,18.2323,18.2323,12900.0
2005-12-23 12:20:00,32.03,32.04,32.0,32.04,5800.0,18.2493,18.255,18.2323,18.255,5800.0
2005-12-23 12:25:00,32.04,32.04,32.01,32.01,8200.0,18.255,18.255,18.2379,18.2379,8200.0
2005-12-23 12:30:00,32.01,32.04,32.01,32.04,7200.0,18.2379,18.255,18.2379,18.255,7200.0
2005-12-23 12:35:00,32.04,32.05,32.02,32.03,9900.0,18.255,18.2607,18.2436,18.2493,9900.0
2005-12-23 12:40:00,32.02,32.03,32.01,32.01,10400.0,18.2436,18.2493,18.2379,18.2379,10400.0
2005-12-23 12:45:00,32.01,32.02,31.98,31.99,14200.0,18.2379,18.2436,18.2209,18.2266,14200.0
2005-12-23 12:50:00,32.0,32.0,31.99,31.99,4400.0,18.2323,18.2323,18.2266,18.2266,4400.0
2005-12-23 12:55:00,31.99,32.0,31.96,31.99,10000.0,18.2266,18.2323,18.2095,18.2266,10000.0
2005-12-23 13:00:00,32.0,32.0,31.97,31.98,11500.0,18.2323,18.2323,18.2152,18.2209,11500.0
2005-12-23 13:05:00,31.99,31.99,31.95,31.98,28100.0,18.2266,18.2266,18.2038,18.2209,28100.0
2005-12-23 13:10:00,31.98,32.01,31.98,32.0,6500.0,18.2209,18.2379,18.2209,18.2323,6500.0
2005-12-23 13:15:00,32.0,32.0,31.98,31.98,5500.0,18.2323,18.2323,18.2209,18.2209,5500.0
2005-12-23 13:20:00,32.0,32.0,31.98,31.99,5900.0,18.2323,18.2323,18.2209,18.2266,5900.0
2005-12-23 13:25:00,31.99,32.0,31.97,32.0,18600.0,18.2266,18.2323,18.2152,18.2323,18600.0
2005-12-23 13:30:00,31.99,32.05,31.99,32.03,24900.0,18.2266,18.2607,18.2266,18.2493,24900.0
2005-12-23 13:35:00,32.04,32.07,32.04,32.05,29500.0,18.255,18.2721,18.255,18.2607,29500.0
2005-12-23 13:40:00,32.08,32.14,32.08,32.12,26900.0,18.2778,18.312,18.2778,18.3006,26900.0
2005-12-23 13:45:00,32.12,32.12,32.08,32.08,6300.0,18.3006,18.3006,18.2778,18.2778,6300.0
2005-12-23 13:50:00,32.11,32.11,32.06,32.07,6100.0,18.2949,18.2949,18.2664,18.2721,6100.0
2005-12-23 13:55:00,32.08,32.08,32.05,32.07,3200.0,18.2778,18.2778,18.2607,18.2721,3200.0
2005-12-23 14:00:00,32.06,32.07,32.06,32.06,4900.0,18.2664,18.2721,18.2664,18.2664,4900.0
2005-12-23 14:05:00,32.06,32.06,32.01,32.01,5700.0,18.2664,18.2664,18.2379,18.2379,5700.0
2005-12-23 14:10:00,32.0,32.02,31.99,32.02,7400.0,18.2323,18.2436,18.2266,18.2436,7400.0
2005-12-23 14:15:00,32.01,32.02,32.0,32.02,10200.0,18.2379,18.2436,18.2323,18.2436,10200.0
2005-12-23 14:20:00,32.0,32.01,31.98,31.99,11500.0,18.2323,18.2379,18.2209,18.2266,11500.0
2005-12-23 14:25:00,31.99,31.99,31.97,31.99,15000.0,18.2266,18.2266,18.2152,18.2266,15000.0
2005-12-23 14:30:00,31.98,31.99,31.97,31.98,2900.0,18.2209,18.2266,18.2152,18.2209,2900.0
2005-12-23 14:35:00,31.97,31.99,31.97,31.98,5300.0,18.2152,18.2266,18.2152,18.2209,5300.0
2005-12-23 14:40:00,31.98,32.0,31.98,32.0,5900.0,18.2209,18.2323,18.2209,18.2323,5900.0
2005-12-23 14:45:00,31.99,32.0,31.98,31.98,5100.0,18.2266,18.2323,18.2209,18.2209,5100.0
2005-12-23 14:50:00,31.99,31.99,31.98,31.98,5500.0,18.2266,18.2266,18.2209,18.2209,5500.0
2005-12-23 14:55:00,31.98,31.98,31.93,31.94,12400.0,18.2209,18.2209,18.1924,18.1981,12400.0
2005-12-23 15:00:00,31.94,31.95,31.94,31.94,3100.0,18.1981,18.2038,18.1981,18.1981,3100.0
2005-12-23 15:05:00,31.94,31.95,31.93,31.94,16400.0,18.1981,18.2038,18.1924,18.1981,16400.0
2005-12-23 15:10:00,31.94,31.94,31.9,31.92,17600.0,18.1981,18.1981,18.1753,18.1867,17600.0
2005-12-23 15:15:00,31.92,31.93,31.9,31.9,8700.0,18.1867,18.1924,18.1753,18.1753,8700.0
2005-12-23 15:20:00,31.91,31.94,31.9,31.92,11000.0,18.181,18.1981,18.1753,18.1867,11000.0
2005-12-23 15:25:00,31.93,31.94,31.89,31.9,17300.0,18.1924,18.1981,18.1696,18.1753,17300.0
2005-12-23 15:30:00,31.89,31.94,31.89,31.94,16500.0,18.1696,18.1981,18.1696,18.1981,16500.0
2005-12-23 15:35:00,31.93,31.94,31.88,31.9,22000.0,18.1924,18.1981,18.1639,18.1753,22000.0
2005-12-23 15:40:00,31.9,31.9,31.86,31.9,40800.0,18.1753,18.1753,18.1525,18.1753,40800.0
2005-12-23 15:45:00,31.89,31.91,31.88,31.9,27100.0,18.1696,18.181,18.1639,18.1753,27100.0
2005-12-23 15:50:00,31.91,31.93,31.89,31.93,19400.0,18.181,18.1924,18.1696,18.1924,19400.0
2005-12-23 15:55:00,31.93,31.94,31.91,31.92,29100.0,18.1924,18.1981,18.181,18.1867,29100.0
2005-12-27 09:30:00,31.88,31.99,31.87,31.99,38300.0,18.1639,18.2266,18.1582,18.2266,38300.0
2005-12-27 09:35:00,31.98,31.99,31.95,31.98,14700.0,18.2209,18.2266,18.2038,18.2209,14700.0
2005-12-27 09:40:00,31.99,32.06,31.98,32.0,10500.0,18.2266,18.2664,18.2209,18.2323,10500.0
2005-12-27 09:45:00,32.0,32.02,31.99,32.01,4500.0,18.2323,18.2436,18.2266,18.2379,4500.0
2005-12-27 09:50:00,32.01,32.08,32.01,32.08,4800.0,18.2379,18.2778,18.2379,18.2778,4800.0
2005-12-27 09:55:00,32.07,32.09,32.01,32.01,9000.0,18.2721,18.2835,18.2379,18.2379,9000.0
2005-12-27 10:00:00,32.01,32.05,31.99,31.99,17400.0,18.2379,18.2607,18.2266,18.2266,17400.0
2005-12-27 10:05:00,32.0,32.01,31.95,31.96,11200.0,18.2323,18.2379,18.2038,18.2095,11200.0
2005-12-27 10:10:00,31.97,32.0,31.95,32.0,9400.0,18.2152,18.2323,18.2038,18.2323,9400.0
2005-12-27 10:15:00,32.0,32.05,31.98,32.01,19100.0,18.2323,18.2607,18.2209,18.2379,19100.0
2005-12-27 10:20:00,31.99,32.01,31.98,31.98,11300.0,18.2266,18.2379,18.2209,18.2209,11300.0
2005-12-27 10:25:00,31.98,32.01,31.98,31.99,14100.0,18.2209,18.2379,18.2209,18.2266,14100.0
2005-12-27 10:30:00,31.99,31.99,31.97,31.98,8100.0,18.2266,18.2266,18.2152,18.2209,8100.0
2005-12-27 10:35:00,31.98,32.0,31.98,32.0,7100.0,18.2209,18.2323,18.2209,18.2323,7100.0
2005-12-27 10:40:00,32.0,32.0,31.97,31.98,8000.0,18.2323,18.2323,18.2152,18.2209,8000.0
2005-12-27 10:45:00,31.98,31.98,31.96,31.96,3300.0,18.2209,18.2209,18.2095,18.2095,3300.0
2005-12-27 10:50:00,31.97,31.97,31.9,31.91,16700.0,18.2152,18.2152,18.1753,18.181,16700.0
2005-12-27 10:55:00,31.91,31.93,31.9,31.91,13800.0,18.181,18.1924,18.1753,18.181,13800.0
2005-12-27 11:00:00,31.91,31.92,31.89,31.91,9300.0,18.181,18.1867,18.1696,18.181,9300.0
2005-12-27 11:05:00,31.9,31.91,31.85,31.87,18400.0,18.1753,18.181,18.1468,18.1582,18400.0
2005-12-27 11:10:00,31.85,31.97,31.84,31.94,16700.0,18.1468,18.2152,18.1411,18.1981,16700.0
2005-12-27 11:15:00,31.96,31.96,31.91,31.91,12600.0,18.2095,18.2095,18.181,18.181,12600.0
2005-12-27 11:20:00,31.92,31.92,31.88,31.89,12900.0,18.1867,18.1867,18.1639,18.1696,12900.0
2005-12-27 11:25:00,31.89,31.92,31.88,31.92,12000.0,18.1696,18.1867,18.1639,18.1867,12000.0
2005-12-27 11:30:00,31.92,31.92,31.88,31.89,14100.0,18.1867,18.1867,18.1639,18.1696,14100.0
2005-12-27 11:35:00,31.9,31.91,31.89,31.89,6200.0,18.1753,18.181,18.1696,18.1696,6200.0
2005-12-27 11:40:00,31.9,31.9,31.87,31.88,5900.0,18.1753,18.1753,18.1582,18.1639,5900.0
2005-12-27 11:45:00,31.87,31.88,31.85,31.85,10800.0,18.1582,18.1639,18.1468,18.1468,10800.0
2005-12-27 11:50:00,31.84,31.85,31.82,31.84,8400.0,18.1411,18.1468,18.1297,18.1411,8400.0
2005-12-27 11:55:00,31.83,31.86,31.8,31.81,12600.0,18.1354,18.1525,18.1183,18.124,12600.0
2005-12-27 12:00:00,31.81,31.81,31.77,31.78,9600.0,18.124,18.124,18.1012,18.1069,9600.0
2005-12-27 12:05:00,31.79,31.81,31.78,31.8,6200.0,18.1126,18.124,18.1069,18.1183,6200.0
2005-12-27 12:10:00,31.8,31.8,31.77,31.79,4400.0,18.1183,18.1183,18.1012,18.1126,4400.0
2005-12-27 12:15:00,31.79,31.8,31.76,31.76,13600.0,18.1126,18.1183,18.0955,18.0955,13600.0
2005-12-27 12:20:00,31.77,31.77,31.72,31.73,15700.0,18.1012,18.1012,18.0727,18.0784,15700.0
2005-12-27 12:25:00,31.74,31.77,31.73,31.77,13600.0,18.0841,18.1012,18.0784,18.1012,13600.0
2005-12-27 12:30:00,31.77,31.78,31.75,31.77,11500.0,18.1012,18.1069,18.0898,18.1012,11500.0
2005-12-27 12:35:00,31.77,31.79,31.76,31.79,8200.0,18.1012,18.1126,18.0955,18.1126,8200.0
2005-12-27 12:40:00,31.79,31.79,31.77,31.78,11500.0,18.1126,18.1126,18.1012,18.1069,11500.0
2005-12-27 12:45:00,31.77,31.8,31.76,31.8,11600.0,18.1012,18.1183,18.0955,18.1183,11600.0
2005-12-27 12:50:00,31.79,31.81,31.75,31.75,10100.0,18.1126,18.124,18.0898,18.0898,10100.0
2005-12-27 12:55:00,31.77,31.78,31.73,31.73,19000.0,18.1012,18.1069,18.0784,18.0784,19000.0
2005-12-27 13:00:00,31.72,31.75,31.7,31.75,16100.0,18.0727,18.0898,18.0613,18.0898,16100.0
2005-12-27 13:05:00,31.74,31.76,31.73,31.76,9400.0,18.0841,18.0955,18.0784,18.0955,9400.0
2005-12-27 13:10:00,31.75,31.8,31.75,31.78,22500.0,18.0898,18.1183,18.0898,18.1069,22500.0
2005-12-27 13:15:00,31.77,31.81,31.76,31.78,10500.0,18.1012,18.124,18.0955,18.1069,10500.0
2005-12-27 13:20:00,31.78,31.78,31.68,31.69,16300.0,18.1069,18.1069,18.0499,18.0556,16300.0
2005-12-27 13:25:00,31.7,31.71,31.68,31.7,15600.0,18.0613,18.067,18.0499,18.0613,15600.0
2005-12-27 13:30:00,31.71,31.72,31.66,31.66,17300.0,18.067,18.0727,18.0385,18.0385,17300.0
2005-12-27 13:35:00,31.66,31.68,31.65,31.67,7200.0,18.0385,18.0499,18.0328,18.0442,7200.0
2005-12-27 13:40:00,31.68,31.69,31.67,31.68,4800.0,18.0499,18.0556,18.0442,18.0499,4800.0
2005-12-27 13:45:00,31.67,31.69,31.67,31.69,6600.0,18.0442,18.0556,18.0442,18.0556,6600.0
2005-12-27 13:50:00,31.69,31.71,31.61,31.63,28100.0,18.0556,18.067,18.01,18.0214,28100.0
2005-12-27 13:55:00,31.64,31.66,31.64,31.66,8900.0,18.0271,18.0385,18.0271,18.0385,8900.0
2005-12-27 14:00:00,31.65,31.71,31.64,31.71,9200.0,18.0328,18.067,18.0271,18.067,9200.0
2005-12-27 14:05:00,31.69,31.71,31.66,31.68,7200.0,18.0556,18.067,18.0385,18.0499,7200.0
2005-12-27 14:10:00,31.69,31.69,31.66,31.67,7700.0,18.0556,18.0556,18.0385,18.0442,7700.0
2005-12-27 14:15:00,31.67,31.67,31.65,31.66,9700.0,18.0442,18.0442,18.0328,18.0385,9700.0
2005-12-27 14:20:00,31.64,31.66,31.62,31.63,19800.0,18.0271,18.0385,18.0157,18.0214,19800.0
2005-12-27 14:25:00,31.63,31.65,31.61,31.65,15500.0,18.0214,18.0328,18.01,18.0328,15500.0
2005-12-27 14:30:00,31.65,31.67,31.64,31.66,7900.0,18.0328,18.0442,18.0271,18.0385,7900.0
2005-12-27 14:35:00,31.66,31.68,31.66,31.67,13500.0,18.0385,18.0499,18.0385,18.0442,13500.0
2005-12-27 14:40:00,31.67,31.67,31.66,31.66,27800.0,18.0442,18.0442,18.0385,18.0385,27800.0
2005-12-27 14:45:00,31.66,31.69,31.66,31.67,10600.0,18.0385,18.0556,18.0385,18.0442,10600.0
2005-12-27 14:50:00,31.66,31.68,31.66,31.67,42100.0,18.0385,18.0499,18.0385,18.0442,42100.0
2005-12-27 14:55:00,31.67,31.67,31.64,31.64,14200.0,18.0442,18.0442,18.0271,18.0271,14200.0
2005-12-27 15:00:00,31.65,31.65,31.63,31.63,19300.0,18.0328,18.0328,18.0214,18.0214,19300.0
2005-12-27 15:05:00,31.63,31.65,31.62,31.64,11100.0,18.0214,18.0328,18.0157,18.0271,11100.0
2005-12-27 15:10:00,31.64,31.65,31.62,31.63,15100.0,18.0271,18.0328,18.0157,18.0214,15100.0
2005-12-27 15:15:00,31.62,31.66,31.62,31.66,19200.0,18.0157,18.0385,18.0157,18.0385,19200.0
2005-12-27 15:20:00,31.65,31.66,31.64,31.66,28500.0,18.0328,18.0385,18.0271,18.0385,28500.0
2005-12-27 15:25:00,31.66,31.68,31.65,31.68,13100.0,18.0385,18.0499,18.0328,18.0499,13100.0
2005-12-27 15:30:00,31.68,31.68,31.66,31.66,10300.0,18.0499,18.0499,18.0385,18.0385,10300.0
2005-12-27 15:35:00,31.66,31.66,31.64,31.64,17900.0,18.0385,18.0385,18.0271,18.0271,17900.0
2005-12-27 15:40:00,31.64,31.65,31.59,31.61,32400.0,18.0271,18.0328,17.9987,18.01,32400.0
2005-12-27 15:45:00,31.6,31.62,31.58,31.61,28100.0,18.0043,18.0157,17.993,18.01,28100.0
2005-12-27 15:50:00,31.61,31.64,31.59,31.62,35300.0,18.01,18.0271,17.9987,18.0157,35300.0
2005-12-27 15:55:00,31.64,31.64,31.6,31.63,31000.0,18.0271,18.0271,18.0043,18.0214,31000.0
2005-12-28 09:30:00,31.7,31.71,31.65,31.65,39800.0,18.0613,18.067,18.0328,18.0328,39800.0
2005-12-28 09:35:00,31.66,31.66,31.54,31.58,9800.0,18.0385,18.0385,17.9702,17.993,9800.0
2005-12-28 09:40:00,31.56,31.58,31.53,31.57,10700.0,17.9816,17.993,17.9645,17.9873,10700.0
2005-12-28 09:45:00,31.57,31.57,31.5,31.5,21400.0,17.9873,17.9873,17.9474,17.9474,21400.0
2005-12-28 09:50:00,31.5,31.57,31.5,31.56,6200.0,17.9474,17.9873,17.9474,17.9816,6200.0
2005-12-28 09:55:00,31.57,31.58,31.54,31.54,11100.0,17.9873,17.993,17.9702,17.9702,11100.0
2005-12-28 10:00:00,31.52,31.66,31.52,31.59,22800.0,17.9588,18.0385,17.9588,17.9987,22800.0
2005-12-28 10:05:00,31.58,31.6,31.54,31.54,8700.0,17.993,18.0043,17.9702,17.9702,8700.0
2005-12-28 10:10:00,31.53,31.57,31.51,31.53,12400.0,17.9645,17.9873,17.9531,17.9645,12400.0
2005-12-28 10:15:00,31.51,31.55,31.5,31.55,12100.0,17.9531,17.9759,17.9474,17.9759,12100.0
2005-12-28 10:20:00,31.54,31.56,31.49,31.5,23300.0,17.9702,17.9816,17.9417,17.9474,23300.0
2005-12-28 10:25:00,31.5,31.51,31.44,31.49,23500.0,17.9474,17.9531,17.9132,17.9417,23500.0
2005-12-28 10:30:00,31.5,31.51,31.45,31.45,17100.0,17.9474,17.9531,17.9189,17.9189,17100.0
2005-12-28 10:35:00,31.45,31.46,31.4,31.41,32000.0,17.9189,17.9246,17.8904,17.8961,32000.0
2005-12-28 10:40:00,31.4,31.45,31.39,31.39,11400.0,17.8904,17.9189,17.8847,17.8847,11400.0
2005-12-28 10:45:00,31.4,31.44,31.38,31.4,31000.0,17.8904,17.9132,17.879,17.8904,31000.0
2005-12-28 10:50:00,31.41,31.41,31.37,31.39,15400.0,17.8961,17.8961,17.8733,17.8847,15400.0
2005-12-28 10:55:00,31.4,31.45,31.38,31.43,11300.0,17.8904,17.9189,17.879,17.9075,11300.0
2005-12-28 11:00:00,31.43,31.47,31.42,31.46,7700.0,17.9075,17.9303,17.9018,17.9246,7700.0
2005-12-28 11:05:00,31.46,31.49,31.45,31.46,13200.0,17.9246,17.9417,17.9189,17.9246,13200.0
2005-12-28 11:10:00,31.48,31.49,31.46,31.48,10000.0,17.936,17.9417,17.9246,17.936,10000.0
2005-12-28 11:15:00,31.47,31.48,31.45,31.46,6400.0,17.9303,17.936,17.9189,17.9246,6400.0
2005-12-28 11:20:00,31.45,31.48,31.44,31.46,22700.0,17.9189,17.936,17.9132,17.9246,22700.0
2005-12-28 11:25:00,31.47,31.51,31.47,31.5,16300.0,17.9303,17.9531,17.9303,17.9474,16300.0
2005-12-28 11:30:00,31.5,31.53,31.5,31.52,19000.0,17.9474,17.9645,17.9474,17.9588,19000.0
2005-12-28 11:35:00,31.52,31.54,31.5,31.54,14300.0,17.9588,17.9702,17.9474,17.9702,14300.0
2005-12-28 11:40:00,31.53,31.55,31.53,31.55,3700.0,17.9645,17.9759,17.9645,17.9759,3700.0
2005-12-28 11:45:00,31.54,31.55,31.53,31.55,10400.0,17.9702,17.9759,17.9645,17.9759,10400.0
2005-12-28 11:50:00,31.55,31.55,31.49,31.49,10200.0,17.9759,17.9759,17.9417,17.9417,10200.0
2005-12-28 11:55:00,31.5,31.5,31.48,31.49,11200.0,17.9474,17.9474,17.936,17.9417,11200.0
2005-12-28 12:00:00,31.49,31.49,31.47,31.47,10700.0,17.9417,17.9417,17.9303,17.9303,10700.0
2005-12-28 12:05:00,31.48,31.49,31.42,31.42,22600.0,17.936,17.9417,17.9018,17.9018,22600.0
2005-12-28 12:10:00,31.43,31.46,31.42,31.45,21800.0,17.9075,17.9246,17.9018,17.9189,21800.0
2005-12-28 12:15:00,31.47,31.48,31.44,31.44,22200.0,17.9303,17.936,17.9132,17.9132,22200.0
2005-12-28 12:20:00,31.44,31.45,31.42,31.44,10100.0,17.9132,17.9189,17.9018,17.9132,10100.0
2005-12-28 12:25:00,31.44,31.46,31.43,31.45,5100.0,17.9132,17.9246,17.9075,17.9189,5100.0
2005-12-28 12:30:00,31.44,31.44,31.42,31.42,3400.0,17.9132,17.9132,17.9018,17.9018,3400.0
2005-12-28 12:35:00,31.45,31.47,31.44,31.47,10400.0,17.9189,17.9303,17.9132,17.9303,10400.0
2005-12-28 12:40:00,31.47,31.47,31.44,31.44,6100.0,17.9303,17.9303,17.9132,17.9132,6100.0
2005-12-28 12:45:00,31.44,31.45,31.41,31.41,13200.0,17.9132,17.9189,17.8961,17.8961,13200.0
2005-12-28 12:50:00,31.41,31.42,31.4,31.42,4100.0,17.8961,17.9018,17.8904,17.9018,4100.0
2005-12-28 12:55:00,31.42,31.43,31.39,31.43,12200.0,17.9018,17.9075,17.8847,17.9075,12200.0
2005-12-28 13:00:00,31.42,31.44,31.41,31.44,12500.0,17.9018,17.9132,17.8961,17.9132,12500.0
2005-12-28 13:05:00,31.44,31.46,31.44,31.46,7300.0,17.9132,17.9246,17.9132,17.9246,7300.0
2005-12-28 13:10:00,31.46,31.46,31.45,31.45,5700.0,17.9246,17.9246,17.9189,17.9189,5700.0
2005-12-28 13:15:00,31.45,31.49,31.45,31.49,21000.0,17.9189,17.9417,17.9189,17.9417,21000.0
2005-12-28 13:20:00,31.48,31.49,31.46,31.47,9400.0,17.936,17.9417,17.9246,17.9303,9400.0
2005-12-28 13:25:00,31.46,31.47,31.44,31.44,9100.0,17.9246,17.9303,17.9132,17.9132,9100.0
2005-12-28 13:30:00,31.44,31.47,31.44,31.45,17300.0,17.9132,17.9303,17.9132,17.9189,17300.0
2005-12-28 13:35:00,31.45,31.48,31.44,31.47,17000.0,17.9189,17.936,17.9132,17.9303,17000.0
2005-12-28 13:40:00,31.47,31.5,31.46,31.48,12000.0,17.9303,17.9474,17.9246,17.936,12000.0
2005-12-28 13:45:00,31.49,31.51,31.48,31.49,17700.0,17.9417,17.9531,17.936,17.9417,17700.0
2005-12-28 13:50:00,31.49,31.5,31.48,31.49,9700.0,17.9417,17.9474,17.936,17.9417,9700.0
2005-12-28 13:55:00,31.49,31.51,31.48,31.49,15100.0,17.9417,17.9531,17.936,17.9417,15100.0
2005-12-28 14:00:00,31.48,31.52,31.47,31.5,16800.0,17.936,17.9588,17.9303,17.9474,16800.0
2005-12-28 14:05:00,31.51,31.54,31.5,31.53,27200.0,17.9531,17.9702,17.9474,17.9645,27200.0
2005-12-28 14:10:00,31.53,31.56,31.53,31.54,26700.0,17.9645,17.9816,17.9645,17.9702,26700.0
2005-12-28 14:15:00,31.55,31.57,31.54,31.55,19300.0,17.9759,17.9873,17.9702,17.9759,19300.0
2005-12-28 14:20:00,31.56,31.57,31.54,31.57,19000.0,17.9816,17.9873,17.9702,17.9873,19000.0
2005-12-28 14:25:00,31.56,31.61,31.56,31.61,13000.0,17.9816,18.01,17.9816,18.01,13000.0
2005-12-28 14:30:00,31.61,31.67,31.59,31.67,25500.0,18.01,18.0442,17.9987,18.0442,25500.0
2005-12-28 14:35:00,31.66,31.68,31.65,31.68,14700.0,18.0385,18.0499,18.0328,18.0499,14700.0
2005-12-28 14:40:00,31.68,31.68,31.66,31.68,14600.0,18.0499,18.0499,18.0385,18.0499,14600.0
2005-12-28 14:45:00,31.68,31.7,31.67,31.69,10500.0,18.0499,18.0613,18.0442,18.0556,10500.0
2005-12-28 14:50:00,31.7,31.71,31.68,31.69,7500.0,18.0613,18.067,18.0499,18.0556,7500.0
2005-12-28 14:55:00,31.68,31.69,31.65,31.65,13100.0,18.0499,18.0556,18.0328,18.0328,13100.0
2005-12-28 15:00:00,31.65,31.67,31.65,31.66,19000.0,18.0328,18.0442,18.0328,18.0385,19000.0
2005-12-28 15:05:00,31.66,31.66,31.65,31.66,17200.0,18.0385,18.0385,18.0328,18.0385,17200.0
2005-12-28 15:10:00,31.65,31.66,31.64,31.65,41700.0,18.0328,18.0385,18.0271,18.0328,41700.0
2005-12-28 15:15:00,31.66,31.66,31.6,31.64,47900.0,18.0385,18.0385,18.0043,18.0271,47900.0
2005-12-28 15:20:00,31.64,31.65,31.6,31.61,33300.0,18.0271,18.0328,18.0043,18.01,33300.0
2005-12-28 15:25:00,31.61,31.64,31.59,31.63,23500.0,18.01,18.0271,17.9987,18.0214,23500.0
2005-12-28 15:30:00,31.63,31.64,31.61,31.64,23400.0,18.0214,18.0271,18.01,18.0271,23400.0
2005-12-28 15:35:00,31.64,31.65,31.61,31.61,35700.0,18.0271,18.0328,18.01,18.01,35700.0
2005-12-28 15:40:00,31.61,31.68,31.61,31.67,23500.0,18.01,18.0499,18.01,18.0442,23500.0
2005-12-28 15:45:00,31.67,31.69,31.64,31.65,32900.0,18.0442,18.0556,18.0271,18.0328,32900.0
2005-12-28 15:50:00,31.66,31.66,31.59,31.6,32200.0,18.0385,18.0385,17.9987,18.0043,32200.0
2005-12-28 15:55:00,31.6,31.65,31.6,31.61,69000.0,18.0043,18.0328,18.0043,18.01,69000.0
2005-12-29 09:30:00,31.73,31.75,31.71,31.74,63400.0,18.0784,18.0898,18.067,18.0841,63400.0
2005-12-29 09:35:00,31.73,31.75,31.71,31.72,12100.0,18.0784,18.0898,18.067,18.0727,12100.0
2005-12-29 09:40:00,31.72,31.73,31.7,31.72,6800.0,18.0727,18.0784,18.0613,18.0727,6800.0
2005-12-29 09:45:00,31.71,31.73,31.67,31.71,10200.0,18.067,18.0784,18.0442,18.067,10200.0
2005-12-29 09:50:00,31.71,31.71,31.67,31.69,7800.0,18.067,18.067,18.0442,18.0556,7800.0
2005-12-29 09:55:00,31.7,31.74,31.69,31.74,8700.0,18.0613,18.0841,18.0556,18.0841,8700.0
2005-12-29 10:00:00,31.72,31.75,31.71,31.74,10100.0,18.0727,18.0898,18.067,18.0841,10100.0
2005-12-29 10:05:00,31.72,31.74,31.7,31.74,7200.0,18.0727,18.0841,18.0613,18.0841,7200.0
2005-12-29 10:10:00,31.73,31.73,31.69,31.69,9700.0,18.0784,18.0784,18.0556,18.0556,9700.0
2005-12-29 10:15:00,31.69,31.7,31.69,31.7,7200.0,18.0556,18.0613,18.0556,18.0613,7200.0
2005-12-29 10:20:00,31.71,31.71,31.67,31.67,9700.0,18.067,18.067,18.0442,18.0442,9700.0
2005-12-29 10:25:00,31.67,31.67,31.62,31.62,15100.0,18.0442,18.0442,18.0157,18.0157,15100.0
2005-12-29 10:30:00,31.64,31.64,31.59,31.59,14600.0,18.0271,18.0271,17.9987,17.9987,14600.0
2005-12-29 10:35:00,31.59,31.59,31.56,31.57,11800.0,17.9987,17.9987,17.9816,17.9873,11800.0
2005-12-29 10:40:00,31.56,31.57,31.52,31.54,21400.0,17.9816,17.9873,17.9588,17.9702,21400.0
2005-12-29 10:45:00,31.55,31.56,31.54,31.54,9000.0,17.9759,17.9816,17.9702,17.9702,9000.0
2005-12-29 10:50:00,31.55,31.55,31.52,31.53,17000.0,17.9759,17.9759,17.9588,17.9645,17000.0
2005-12-29 10:55:00,31.52,31.55,31.51,31.54,14400.0,17.9588,17.9759,17.9531,17.9702,14400.0
2005-12-29 11:00:00,31.54,31.58,31.53,31.56,20600.0,17.9702,17.993,17.9645,17.9816,20600.0
2005-12-29 11:05:00,31.54,31.58,31.53,31.55,31300.0,17.9702,17.993,17.9645,17.9759,31300.0
2005-12-29 11:10:00,31.55,31.55,31.51,31.52,11200.0,17.9759,17.9759,17.9531,17.9588,11200.0
2005-12-29 11:15:00,31.52,31.55,31.52,31.55,8100.0,17.9588,17.9759,17.9588,17.9759,8100.0
2005-12-29 11:20:00,31.55,31.56,31.54,31.56,7600.0,17.9759,17.9816,17.9702,17.9816,7600.0
2005-12-29 11:25:00,31.56,31.58,31.55,31.57,9600.0,17.9816,17.993,17.9759,17.9873,9600.0
2005-12-29 11:30:00,31.58,31.62,31.58,31.6,27500.0,17.993,18.0157,17.993,18.0043,27500.0
2005-12-29 11:35:00,31.61,31.64,31.6,31.61,12600.0,18.01,18.0271,18.0043,18.01,12600.0
2005-12-29 11:40:00,31.6,31.62,31.59,31.6,11900.0,18.0043,18.0157,17.9987,18.0043,11900.0
2005-12-29 11:45:00,31.59,31.6,31.55,31.56,15900.0,17.9987,18.0043,17.9759,17.9816,15900.0
2005-12-29 11:50:00,31.57,31.57,31.51,31.51,19500.0,17.9873,17.9873,17.9531,17.9531,19500.0
2005-12-29 11:55:00,31.51,31.52,31.48,31.48,12800.0,17.9531,17.9588,17.936,17.936,12800.0
2005-12-29 12:00:00,31.48,31.48,31.46,31.48,11000.0,17.936,17.936,17.9246,17.936,11000.0
2005-12-29 12:05:00,31.48,31.49,31.45,31.47,11100.0,17.936,17.9417,17.9189,17.9303,11100.0
2005-12-29 12:10:00,31.46,31.47,31.44,31.47,10000.0,17.9246,17.9303,17.9132,17.9303,10000.0
2005-12-29 12:15:00,31.46,31.47,31.44,31.45,10700.0,17.9246,17.9303,17.9132,17.9189,10700.0
2005-12-29 12:20:00,31.45,31.46,31.43,31.46,10900.0,17.9189,17.9246,17.9075,17.9246,10900.0
2005-12-29 12:25:00,31.45,31.46,31.43,31.43,10600.0,17.9189,17.9246,17.9075,17.9075,10600.0
2005-12-29 12:30:00,31.45,31.45,31.4,31.43,20600.0,17.9189,17.9189,17.8904,17.9075,20600.0
2005-12-29 12:35:00,31.43,31.46,31.42,31.45,9900.0,17.9075,17.9246,17.9018,17.9189,9900.0
2005-12-29 12:40:00,31.46,31.46,31.42,31.42,12600.0,17.9246,17.9246,17.9018,17.9018,12600.0
2005-12-29 12:45:00,31.43,31.46,31.37,31.37,47100.0,17.9075,17.9246,17.8733,17.8733,47100.0
2005-12-29 12:50:00,31.37,31.43,31.37,31.43,25100.0,17.8733,17.9075,17.8733,17.9075,25100.0
2005-12-29 12:55:00,31.42,31.43,31.39,31.4,7500.0,17.9018,17.9075,17.8847,17.8904,7500.0
2005-12-29 13:00:00,31.4,31.41,31.38,31.41,16900.0,17.8904,17.8961,17.879,17.8961,16900.0
2005-12-29 13:05:00,31.41,31.43,31.39,31.42,8000.0,17.8961,17.9075,17.8847,17.9018,8000.0
2005-12-29 13:10:00,31.41,31.42,31.39,31.4,7400.0,17.8961,17.9018,17.8847,17.8904,7400.0
2005-12-29 13:15:00,31.41,31.42,31.39,31.42,6200.0,17.8961,17.9018,17.8847,17.9018,6200.0
2005-12-29 13:20:00,31.41,31.43,31.37,31.38,13400.0,17.8961,17.9075,17.8733,17.879,13400.0
2005-12-29 13:25:00,31.4,31.43,31.39,31.43,10800.0,17.8904,17.9075,17.8847,17.9075,10800.0
2005-12-29 13:30:00,31.43,31.43,31.42,31.43,6400.0,17.9075,17.9075,17.9018,17.9075,6400.0
2005-12-29 13:35:00,31.43,31.43,31.4,31.4,12100.0,17.9075,17.9075,17.8904,17.8904,12100.0
2005-12-29 13:40:00,31.4,31.41,31.39,31.39,12700.0,17.8904,17.8961,17.8847,17.8847,12700.0
2005-12-29 13:45:00,31.4,31.4,31.38,31.39,9700.0,17.8904,17.8904,17.879,17.8847,9700.0
2005-12-29 13:50:00,31.38,31.4,31.37,31.39,9100.0,17.879,17.8904,17.8733,17.8847,9100.0
2005-12-29 13:55:00,31.39,31.4,31.36,31.38,14800.0,17.8847,17.8904,17.8676,17.879,14800.0
2005-12-29 14:00:00,31.37,31.42,31.36,31.42,7400.0,17.8733,17.9018,17.8676,17.9018,7400.0
2005-12-29 14:05:00,31.41,31.48,31.4,31.48,32900.0,17.8961,17.936,17.8904,17.936,32900.0
2005-12-29 14:10:00,31.48,31.52,31.48,31.49,21300.0,17.936,17.9588,17.936,17.9417,21300.0
2005-12-29 14:15:00,31.5,31.53,31.49,31.5,9500.0,17.9474,17.9645,17.9417,17.9474,9500.0
2005-12-29 14:20:00,31.51,31.52,31.48,31.49,11200.0,17.9531,17.9588,17.936,17.9417,11200.0
2005-12-29 14:25:00,31.48,31.5,31.47,31.48,9100.0,17.936,17.9474,17.9303,17.936,9100.0
2005-12-29 14:30:00,31.5,31.5,31.48,31.48,9200.0,17.9474,17.9474,17.936,17.936,9200.0
2005-12-29 14:35:00,31.49,31.51,31.49,31.5,8100.0,17.9417,17.9531,17.9417,17.9474,8100.0
2005-12-29 14:40:00,31.5,31.51,31.47,31.48,19900.0,17.9474,17.9531,17.9303,17.936,19900.0
2005-12-29 14:45:00,31.48,31.48,31.43,31.45,36200.0,17.936,17.936,17.9075,17.9189,36200.0
2005-12-29 14:50:00,31.45,31.49,31.44,31.48,18000.0,17.9189,17.9417,17.9132,17.936,18000.0
2005-12-29 14:55:00,31.49,31.49,31.45,31.45,15800.0,17.9417,17.9417,17.9189,17.9189,15800.0
2005-12-29 15:00:00,31.45,31.5,31.45,31.47,27500.0,17.9189,17.9474,17.9189,17.9303,27500.0
2005-12-29 15:05:00,31.47,31.48,31.45,31.46,29700.0,17.9303,17.936,17.9189,17.9246,29700.0
2005-12-29 15:10:00,31.47,31.51,31.46,31.5,34400.0,17.9303,17.9531,17.9246,17.9474,34400.0
2005-12-29 15:15:00,31.51,31.51,31.45,31.45,39400.0,17.9531,17.9531,17.9189,17.9189,39400.0
2005-12-29 15:20:00,31.46,31.47,31.44,31.45,30700.0,17.9246,17.9303,17.9132,17.9189,30700.0
2005-12-29 15:25:00,31.45,31.47,31.4,31.4,32800.0,17.9189,17.9303,17.8904,17.8904,32800.0
2005-12-29 15:30:00,31.4,31.41,31.36,31.36,26600.0,17.8904,17.8961,17.8676,17.8676,26600.0
2005-12-29 15:35:00,31.36,31.4,31.35,31.39,22400.0,17.8676,17.8904,17.8619,17.8847,22400.0
2005-12-29 15:40:00,31.39,31.39,31.34,31.36,24900.0,17.8847,17.8847,17.8562,17.8676,24900.0
2005-12-29 15:45:00,31.36,31.38,31.34,31.35,45900.0,17.8676,17.879,17.8562,17.8619,45900.0
2005-12-29 15:50:00,31.36,31.38,31.31,31.35,47300.0,17.8676,17.879,17.8391,17.8619,47300.0
2005-12-29 15:55:00,31.35,31.39,31.34,31.37,33700.0,17.8619,17.8847,17.8562,17.8733,33700.0
2005-12-30 09:30:00,31.12,31.18,31.06,31.14,73600.0,17.7309,17.765,17.6967,17.7423,73600.0
2005-12-30 09:35:00,31.14,31.16,31.09,31.14,28900.0,17.7423,17.7537,17.7138,17.7423,28900.0
2005-12-30 09:40:00,31.14,31.14,31.02,31.02,27800.0,17.7423,17.7423,17.6739,17.6739,27800.0
2005-12-30 09:45:00,31.04,31.05,31.01,31.05,36000.0,17.6853,17.691,17.6682,17.691,36000.0
2005-12-30 09:50:00,31.03,31.03,30.94,30.96,62800.0,17.6796,17.6796,17.6283,17.6397,62800.0
2005-12-30 09:55:00,30.98,31.06,30.97,31.04,23300.0,17.6511,17.6967,17.6454,17.6853,23300.0
2005-12-30 10:00:00,31.02,31.05,31.01,31.03,12300.0,17.6739,17.691,17.6682,17.6796,12300.0
2005-12-30 10:05:00,31.05,31.05,31.01,31.04,11100.0,17.691,17.691,17.6682,17.6853,11100.0
2005-12-30 10:10:00,31.04,31.1,31.04,31.1,18000.0,17.6853,17.7195,17.6853,17.7195,18000.0
2005-12-30 10:15:00,31.1,31.11,31.07,31.1,7700.0,17.7195,17.7252,17.7024,17.7195,7700.0
2005-12-30 10:20:00,31.1,31.13,31.06,31.13,18700.0,17.7195,17.7366,17.6967,17.7366,18700.0
2005-12-30 10:25:00,31.15,31.2,31.13,31.19,29200.0,17.748,17.7764,17.7366,17.7707,29200.0
2005-12-30 10:30:00,31.19,31.21,31.17,31.2,15800.0,17.7707,17.7821,17.7594,17.7764,15800.0
2005-12-30 10:35:00,31.18,31.25,31.16,31.19,24900.0,17.765,17.8049,17.7537,17.7707,24900.0
2005-12-30 10:40:00,31.2,31.2,31.15,31.15,21900.0,17.7764,17.7764,17.748,17.748,21900.0
2005-12-30 10:45:00,31.14,31.21,31.1,31.2,40700.0,17.7423,17.7821,17.7195,17.7764,40700.0
2005-12-30 10:50:00,31.2,31.21,31.18,31.19,18700.0,17.7764,17.7821,17.765,17.7707,18700.0
2005-12-30 10:55:00,31.18,31.2,31.14,31.19,37800.0,17.765,17.7764,17.7423,17.7707,37800.0
2005-12-30 11:00:00,31.2,31.2,31.15,31.17,17000.0,17.7764,17.7764,17.748,17.7594,17000.0
2005-12-30 11:05:00,31.15,31.18,31.13,31.13,12500.0,17.748,17.765,17.7366,17.7366,12500.0
2005-12-30 11:10:00,31.14,31.14,31.1,31.1,21900.0,17.7423,17.7423,17.7195,17.7195,21900.0
2005-12-30 11:15:00,31.09,31.09,31.04,31.05,37900.0,17.7138,17.7138,17.6853,17.691,37900.0
2005-12-30 11:20:00,31.06,31.11,31.06,31.09,19300.0,17.6967,17.7252,17.6967,17.7138,19300.0
2005-12-30 11:25:00,31.1,31.11,31.05,31.09,54600.0,17.7195,17.7252,17.691,17.7138,54600.0
2005-12-30 11:30:00,31.09,31.13,31.09,31.13,8700.0,17.7138,17.7366,17.7138,17.7366,8700.0
2005-12-30 11:35:00,31.13,31.17,31.11,31.16,13600.0,17.7366,17.7594,17.7252,17.7537,13600.0
2005-12-30 11:40:00,31.17,31.19,31.13,31.13,6500.0,17.7594,17.7707,17.7366,17.7366,6500.0
2005-12-30 11:45:00,31.14,31.17,31.12,31.14,24800.0,17.7423,17.7594,17.7309,17.7423,24800.0
2005-12-30 11:50:00,31.14,31.15,31.12,31.13,23900.0,17.7423,17.748,17.7309,17.7366,23900.0
2005-12-30 11:55:00,31.14,31.14,31.11,31.12,12800.0,17.7423,17.7423,17.7252,17.7309,12800.0
2005-12-30 12:00:00,31.13,31.14,31.1,31.11,20000.0,17.7366,17.7423,17.7195,17.7252,20000.0
2005-12-30 12:05:00,31.1,31.13,31.1,31.12,13700.0,17.7195,17.7366,17.7195,17.7309,13700.0
2005-12-30 12:10:00,31.12,31.13,31.1,31.1,12800.0,17.7309,17.7366,17.7195,17.7195,12800.0
2005-12-30 12:15:00,31.1,31.11,31.09,31.1,26700.0,17.7195,17.7252,17.7138,17.7195,26700.0
2005-12-30 12:20:00,31.1,31.13,31.1,31.13,14200.0,17.7195,17.7366,17.7195,17.7366,14200.0
2005-12-30 12:25:00,31.11,31.12,31.09,31.09,13600.0,17.7252,17.7309,17.7138,17.7138,13600.0
2005-12-30 12:30:00,31.09,31.12,31.09,31.11,4500.0,17.7138,17.7309,17.7138,17.7252,4500.0
2005-12-30 12:35:00,31.12,31.13,31.1,31.12,8900.0,17.7309,17.7366,17.7195,17.7309,8900.0
2005-12-30 12:40:00,31.12,31.13,31.11,31.12,9300.0,17.7309,17.7366,17.7252,17.7309,9300.0
2005-12-30 12:45:00,31.12,31.13,31.11,31.11,10700.0,17.7309,17.7366,17.7252,17.7252,10700.0
2005-12-30 12:50:00,31.11,31.12,31.11,31.11,9400.0,17.7252,17.7309,17.7252,17.7252,9400.0
2005-12-30 12:55:00,31.11,31.12,31.1,31.1,16800.0,17.7252,17.7309,17.7195,17.7195,16800.0
2005-12-30 13:00:00,31.11,31.11,31.1,31.11,4600.0,17.7252,17.7252,17.7195,17.7252,4600.0
2005-12-30 13:05:00,31.11,31.13,31.1,31.13,11200.0,17.7252,17.7366,17.7195,17.7366,11200.0
2005-12-30 13:10:00,31.13,31.13,31.12,31.12,7700.0,17.7366,17.7366,17.7309,17.7309,7700.0
2005-12-30 13:15:00,31.12,31.14,31.12,31.13,6200.0,17.7309,17.7423,17.7309,17.7366,6200.0
2005-12-30 13:20:00,31.12,31.13,31.1,31.1,10300.0,17.7309,17.7366,17.7195,17.7195,10300.0
2005-12-30 13:25:00,31.11,31.12,31.09,31.1,18600.0,17.7252,17.7309,17.7138,17.7195,18600.0
2005-12-30 13:30:00,31.1,31.13,31.1,31.12,20000.0,17.7195,17.7366,17.7195,17.7309,20000.0
2005-12-30 13:35:00,31.13,31.16,31.12,31.14,9800.0,17.7366,17.7537,17.7309,17.7423,9800.0
2005-12-30 13:40:00,31.13,31.17,31.12,31.15,14000.0,17.7366,17.7594,17.7309,17.748,14000.0
2005-12-30 13:45:00,31.15,31.18,31.15,31.18,10300.0,17.748,17.765,17.748,17.765,10300.0
2005-12-30 13:50:00,31.16,31.18,31.13,31.15,17400.0,17.7537,17.765,17.7366,17.748,17400.0
2005-12-30 13:55:00,31.15,31.17,31.14,31.17,18700.0,17.748,17.7594,17.7423,17.7594,18700.0
2005-12-30 14:00:00,31.17,31.2,31.15,31.2,11500.0,17.7594,17.7764,17.748,17.7764,11500.0
2005-12-30 14:05:00,31.2,31.25,31.2,31.24,13300.0,17.7764,17.8049,17.7764,17.7992,13300.0
2005-12-30 14:10:00,31.25,31.26,31.23,31.24,14800.0,17.8049,17.8106,17.7935,17.7992,14800.0
2005-12-30 14:15:00,31.22,31.24,31.17,31.18,16800.0,17.7878,17.7992,17.7594,17.765,16800.0
2005-12-30 14:20:00,31.17,31.18,31.14,31.15,62900.0,17.7594,17.765,17.7423,17.748,62900.0
2005-12-30 14:25:00,31.16,31.16,31.13,31.13,18500.0,17.7537,17.7537,17.7366,17.7366,18500.0
2005-12-30 14:30:00,31.13,31.14,31.11,31.11,19300.0,17.7366,17.7423,17.7252,17.7252,19300.0
2005-12-30 14:35:00,31.11,31.12,31.11,31.11,29200.0,17.7252,17.7309,17.7252,17.7252,29200.0
2005-12-30 14:40:00,31.12,31.13,31.11,31.11,21000.0,17.7309,17.7366,17.7252,17.7252,21000.0
2005-12-30 14:45:00,31.11,31.12,31.08,31.09,22600.0,17.7252,17.7309,17.7081,17.7138,22600.0
2005-12-30 14:50:00,31.09,31.11,31.08,31.11,27900.0,17.7138,17.7252,17.7081,17.7252,27900.0
2005-12-30 14:55:00,31.11,31.11,31.08,31.1,26500.0,17.7252,17.7252,17.7081,17.7195,26500.0
2005-12-30 15:00:00,31.1,31.14,31.09,31.13,18400.0,17.7195,17.7423,17.7138,17.7366,18400.0
2005-12-30 15:05:00,31.12,31.13,31.1,31.1,14100.0,17.7309,17.7366,17.7195,17.7195,14100.0
2005-12-30 15:10:00,31.1,31.1,31.08,31.1,20000.0,17.7195,17.7195,17.7081,17.7195,20000.0
2005-12-30 15:15:00,31.1,31.1,31.07,31.08,22000.0,17.7195,17.7195,17.7024,17.7081,22000.0
2005-12-30 15:20:00,31.08,31.09,31.07,31.09,20700.0,17.7081,17.7138,17.7024,17.7138,20700.0
2005-12-30 15:25:00,31.09,31.1,31.08,31.09,19000.0,17.7138,17.7195,17.7081,17.7138,19000.0
2005-12-30 15:30:00,31.08,31.14,31.08,31.14,31300.0,17.7081,17.7423,17.7081,17.7423,31300.0
2005-12-30 15:35:00,31.13,31.14,31.11,31.13,20800.0,17.7366,17.7423,17.7252,17.7366,20800.0
2005-12-30 15:40:00,31.13,31.14,31.12,31.14,30100.0,17.7366,17.7423,17.7309,17.7423,30100.0
2005-12-30 15:45:00,31.14,31.14,31.1,31.11,34000.0,17.7423,17.7423,17.7195,17.7252,34000.0
2005-12-30 15:50:00,31.11,31.11,31.06,31.07,49200.0,17.7252,17.7252,17.6967,17.7024,49200.0
2005-12-30 15:55:00,31.07,31.09,31.03,31.04,82400.0,17.7024,17.7138,17.6796,17.6853,82400.0
2006-01-03 09:30:00,31.21,31.22,31.2,31.21,65400.0,17.7821,17.7878,17.7764,17.7821,65400.0
2006-01-03 09:35:00,31.21,31.21,31.1,31.16,20800.0,17.7821,17.7821,17.7195,17.7537,20800.0
2006-01-03 09:40:00,31.13,31.23,31.13,31.18,11500.0,17.7366,17.7935,17.7366,17.765,11500.0
2006-01-03 09:45:00,31.18,31.18,31.06,31.09,23000.0,17.765,17.765,17.6967,17.7138,23000.0
2006-01-03 09:50:00,31.07,31.08,31.0,31.0,24400.0,17.7024,17.7081,17.6625,17.6625,24400.0
2006-01-03 09:55:00,31.0,31.14,31.0,31.1,14400.0,17.6625,17.7423,17.6625,17.7195,14400.0
2006-01-03 10:00:00,31.13,31.19,31.1,31.14,22900.0,17.7366,17.7707,17.7195,17.7423,22900.0
2006-01-03 10:05:00,31.15,31.15,31.02,31.02,13100.0,17.748,17.748,17.6739,17.6739,13100.0
2006-01-03 10:10:00,31.03,31.09,30.95,31.0,23200.0,17.6796,17.7138,17.634,17.6625,23200.0
2006-01-03 10:15:00,30.98,31.03,30.97,31.0,18600.0,17.6511,17.6796,17.6454,17.6625,18600.0
2006-01-03 10:20:00,30.98,31.01,30.98,30.99,12900.0,17.6511,17.6682,17.6511,17.6568,12900.0
2006-01-03 10:25:00,30.99,31.0,30.98,31.0,14600.0,17.6568,17.6625,17.6511,17.6625,14600.0
2006-01-03 10:30:00,31.0,31.03,30.99,31.0,7500.0,17.6625,17.6796,17.6568,17.6625,7500.0
2006-01-03 10:35:00,30.98,31.0,30.98,30.98,13400.0,17.6511,17.6625,17.6511,17.6511,13400.0
2006-01-03 10:40:00,30.97,30.99,30.97,30.98,13600.0,17.6454,17.6568,17.6454,17.6511,13600.0
2006-01-03 10:45:00,30.98,31.01,30.97,30.99,9800.0,17.6511,17.6682,17.6454,17.6568,9800.0
2006-01-03 10:50:00,31.0,31.02,30.98,31.01,19700.0,17.6625,17.6739,17.6511,17.6682,19700.0
2006-01-03 10:55:00,31.01,31.01,30.96,30.99,22300.0,17.6682,17.6682,17.6397,17.6568,22300.0
2006-01-03 11:00:00,30.98,31.0,30.97,31.0,12800.0,17.6511,17.6625,17.6454,17.6625,12800.0
2006-01-03 11:05:00,30.97,31.0,30.96,31.0,11100.0,17.6454,17.6625,17.6397,17.6625,11100.0
2006-01-03 11:10:00,31.0,31.01,30.97,30.99,18000.0,17.6625,17.6682,17.6454,17.6568,18000.0
2006-01-03 11:15:00,31.0,31.01,30.98,30.98,26300.0,17.6625,17.6682,17.6511,17.6511,26300.0
2006-01-03 11:20:00,30.99,30.99,30.95,30.96,11200.0,17.6568,17.6568,17.634,17.6397,11200.0
2006-01-03 11:25:00,30.96,30.97,30.94,30.96,11800.0,17.6397,17.6454,17.6283,17.6397,11800.0
2006-01-03 11:30:00,30.97,30.98,30.96,30.98,12000.0,17.6454,17.6511,17.6397,17.6511,12000.0
2006-01-03 11:35:00,30.98,30.99,30.95,30.95,12700.0,17.6511,17.6568,17.634,17.634,12700.0
2006-01-03 11:40:00,30.96,30.98,30.93,30.93,13300.0,17.6397,17.6511,17.6226,17.6226,13300.0
2006-01-03 11:45:00,30.94,31.0,30.94,30.96,20500.0,17.6283,17.6625,17.6283,17.6397,20500.0
2006-01-03 11:50:00,30.97,30.99,30.96,30.98,12900.0,17.6454,17.6568,17.6397,17.6511,12900.0
2006-01-03 11:55:00,30.98,31.01,30.98,30.98,21200.0,17.6511,17.6682,17.6511,17.6511,21200.0
2006-01-03 12:00:00,31.01,31.01,30.97,30.98,20000.0,17.6682,17.6682,17.6454,17.6511,20000.0
2006-01-03 12:05:00,30.99,31.0,30.98,31.0,15500.0,17.6568,17.6625,17.6511,17.6625,15500.0
2006-01-03 12:10:00,31.0,31.0,30.99,30.99,8200.0,17.6625,17.6625,17.6568,17.6568,8200.0
2006-01-03 12:15:00,30.99,31.06,30.98,30.98,51700.0,17.6568,17.6967,17.6511,17.6511,51700.0
2006-01-03 12:20:00,30.98,30.99,30.95,30.96,7300.0,17.6511,17.6568,17.634,17.6397,7300.0
2006-01-03 12:25:00,30.96,30.97,30.95,30.95,7500.0,17.6397,17.6454,17.634,17.634,7500.0
2006-01-03 12:30:00,30.95,30.96,30.95,30.96,15800.0,17.634,17.6397,17.634,17.6397,15800.0
2006-01-03 12:35:00,30.95,30.99,30.95,30.97,7100.0,17.634,17.6568,17.634,17.6454,7100.0
2006-01-03 12:40:00,30.98,31.0,30.98,30.99,12900.0,17.6511,17.6625,17.6511,17.6568,12900.0
2006-01-03 12:45:00,30.99,31.0,30.96,30.97,31900.0,17.6568,17.6625,17.6397,17.6454,31900.0
2006-01-03 12:50:00,30.99,30.99,30.94,30.94,18800.0,17.6568,17.6568,17.6283,17.6283,18800.0
2006-01-03 12:55:00,30.95,30.95,30.91,30.91,14300.0,17.634,17.634,17.6112,17.6112,14300.0
2006-01-03 13:00:00,30.92,30.95,30.9,30.91,21700.0,17.6169,17.634,17.6055,17.6112,21700.0
2006-01-03 13:05:00,30.91,30.93,30.87,30.89,16600.0,17.6112,17.6226,17.5884,17.5998,16600.0
2006-01-03 13:10:00,30.9,30.9,30.86,30.86,12500.0,17.6055,17.6055,17.5827,17.5827,12500.0
2006-01-03 13:15:00,30.86,30.87,30.86,30.87,10100.0,17.5827,17.5884,17.5827,17.5884,10100.0
2006-01-03 13:20:00,30.88,30.88,30.82,30.82,16800.0,17.5941,17.5941,17.5599,17.5599,16800.0
2006-01-03 13:25:00,30.82,30.86,30.81,30.85,43300.0,17.5599,17.5827,17.5542,17.577,43300.0
2006-01-03 13:30:00,30.85,30.89,30.83,30.89,19000.0,17.577,17.5998,17.5656,17.5998,19000.0
2006-01-03 13:35:00,30.89,30.92,30.86,30.92,9800.0,17.5998,17.6169,17.5827,17.6169,9800.0
2006-01-03 13:40:00,30.92,30.92,30.89,30.91,4600.0,17.6169,17.6169,17.5998,17.6112,4600.0
2006-01-03 13:45:00,30.93,30.94,30.9,30.9,12300.0,17.6226,17.6283,17.6055,17.6055,12300.0
2006-01-03 13:50:00,30.9,30.91,30.89,30.9,7500.0,17.6055,17.6112,17.5998,17.6055,7500.0
2006-01-03 13:55:00,30.9,30.91,30.87,30.87,8500.0,17.6055,17.6112,17.5884,17.5884,8500.0
2006-01-03 14:00:00,30.86,31.01,30.86,30.96,68700.0,17.5827,17.6682,17.5827,17.6397,68700.0
2006-01-03 14:05:00,30.98,31.0,30.96,30.99,17900.0,17.6511,17.6625,17.6397,17.6568,17900.0
2006-01-03 14:10:00,31.0,31.01,30.96,30.97,33000.0,17.6625,17.6682,17.6397,17.6454,33000.0
2006-01-03 14:15:00,30.97,31.01,30.95,31.01,29100.0,17.6454,17.6682,17.634,17.6682,29100.0
2006-01-03 14:20:00,30.99,31.0,30.93,30.94,29800.0,17.6568,17.6625,17.6226,17.6283,29800.0
2006-01-03 14:25:00,30.93,30.99,30.92,30.96,13600.0,17.6226,17.6568,17.6169,17.6397,13600.0
2006-01-03 14:30:00,30.96,31.0,30.94,30.98,27900.0,17.6397,17.6625,17.6283,17.6511,27900.0
2006-01-03 14:35:00,30.98,30.99,30.95,30.95,15200.0,17.6511,17.6568,17.634,17.634,15200.0
2006-01-03 14:40:00,30.97,31.01,30.96,30.99,36300.0,17.6454,17.6682,17.6397,17.6568,36300.0
2006-01-03 14:45:00,31.0,31.01,30.98,31.01,18300.0,17.6625,17.6682,17.6511,17.6682,18300.0
2006-01-03 14:50:00,31.01,31.02,30.98,31.01,42400.0,17.6682,17.6739,17.6511,17.6682,42400.0
2006-01-03 14:55:00,31.0,31.0,30.97,31.0,26800.0,17.6625,17.6625,17.6454,17.6625,26800.0
2006-01-03 15:00:00,30.99,31.11,30.99,31.11,41300.0,17.6568,17.7252,17.6568,17.7252,41300.0
2006-01-03 15:05:00,31.11,31.15,31.1,31.12,44200.0,17.7252,17.748,17.7195,17.7309,44200.0
2006-01-03 15:10:00,31.12,31.12,31.05,31.05,27300.0,17.7309,17.7309,17.691,17.691,27300.0
2006-01-03 15:15:00,31.05,31.07,31.04,31.06,19900.0,17.691,17.7024,17.6853,17.6967,19900.0
2006-01-03 15:20:00,31.06,31.1,31.05,31.07,22300.0,17.6967,17.7195,17.691,17.7024,22300.0
2006-01-03 15:25:00,31.06,31.1,31.06,31.07,19900.0,17.6967,17.7195,17.6967,17.7024,19900.0
2006-01-03 15:30:00,31.08,31.17,31.07,31.15,35400.0,17.7081,17.7594,17.7024,17.748,35400.0
2006-01-03 15:35:00,31.14,31.14,31.06,31.06,27100.0,17.7423,17.7423,17.6967,17.6967,27100.0
2006-01-03 15:40:00,31.06,31.1,31.06,31.08,53900.0,17.6967,17.7195,17.6967,17.7081,53900.0
2006-01-03 15:45:00,31.08,31.08,31.03,31.05,29200.0,17.7081,17.7081,17.6796,17.691,29200.0
2006-01-03 15:50:00,31.06,31.08,31.04,31.05,27600.0,17.6967,17.7081,17.6853,17.691,27600.0
2006-01-03 15:55:00,31.05,31.1,31.04,31.09,54100.0,17.691,17.7195,17.6853,17.7138,54100.0
2006-01-04 09:30:00,31.05,31.25,31.04,31.23,78200.0,17.7877,17.9022,17.7819,17.8908,78200.0
2006-01-04 09:35:00,31.19,31.29,31.18,31.24,27100.0,17.8679,17.9251,17.8621,17.8965,27100.0
2006-01-04 09:40:00,31.27,31.48,31.26,31.31,39300.0,17.9137,18.034,17.908,17.9366,39300.0
2006-01-04 09:45:00,31.35,31.35,31.31,31.32,24600.0,17.9595,17.9595,17.9366,17.9423,24600.0
2006-01-04 09:50:00,31.31,31.32,31.26,31.28,29600.0,17.9366,17.9423,17.908,17.9194,29600.0
2006-01-04 09:55:00,31.28,31.31,31.27,31.28,19200.0,17.9194,17.9366,17.9137,17.9194,19200.0
2006-01-04 10:00:00,31.28,31.39,31.28,31.36,25700.0,17.9194,17.9824,17.9194,17.9652,25700.0
2006-01-04 10:05:00,31.35,31.4,31.35,31.4,28800.0,17.9595,17.9882,17.9595,17.9882,28800.0
2006-01-04 10:10:00,31.39,31.41,31.39,31.41,14600.0,17.9824,17.9939,17.9824,17.9939,14600.0
2006-01-04 10:15:00,31.4,31.46,31.4,31.4,17300.0,17.9882,18.0225,17.9882,17.9882,17300.0
2006-01-04 10:20:00,31.4,31.45,31.39,31.45,27500.0,17.9882,18.0168,17.9824,18.0168,27500.0
2006-01-04 10:25:00,31.45,31.46,31.43,31.43,16700.0,18.0168,18.0225,18.0053,18.0053,16700.0
2006-01-04 10:30:00,31.43,31.43,31.33,31.36,42000.0,18.0053,18.0053,17.9481,17.9652,42000.0
2006-01-04 10:35:00,31.36,31.45,31.36,31.43,40500.0,17.9652,18.0168,17.9652,18.0053,40500.0
2006-01-04 10:40:00,31.44,31.44,31.31,31.35,52900.0,18.0111,18.0111,17.9366,17.9595,52900.0
2006-01-04 10:45:00,31.36,31.36,31.33,31.33,23000.0,17.9652,17.9652,17.9481,17.9481,23000.0
2006-01-04 10:50:00,31.34,31.4,31.34,31.38,37500.0,17.9538,17.9882,17.9538,17.9767,37500.0
2006-01-04 10:55:00,31.39,31.4,31.33,31.33,80400.0,17.9824,17.9882,17.9481,17.9481,80400.0
2006-01-04 11:00:00,31.34,31.38,31.27,31.38,26900.0,17.9538,17.9767,17.9137,17.9767,26900.0
2006-01-04 11:05:00,31.34,31.35,31.24,31.28,55600.0,17.9538,17.9595,17.8965,17.9194,55600.0
2006-01-04 11:10:00,31.28,31.3,31.26,31.29,49100.0,17.9194,17.9309,17.908,17.9251,49100.0
2006-01-04 11:15:00,31.3,31.33,31.26,31.27,22100.0,17.9309,17.9481,17.908,17.9137,22100.0
2006-01-04 11:20:00,31.28,31.3,31.26,31.26,26000.0,17.9194,17.9309,17.908,17.908,26000.0
2006-01-04 11:25:00,31.26,31.27,31.23,31.23,48600.0,17.908,17.9137,17.8908,17.8908,48600.0
2006-01-04 11:30:00,31.25,31.28,31.24,31.26,18400.0,17.9022,17.9194,17.8965,17.908,18400.0
2006-01-04 11:35:00,31.27,31.27,31.23,31.27,28600.0,17.9137,17.9137,17.8908,17.9137,28600.0
2006-01-04 11:40:00,31.26,31.29,31.26,31.28,10700.0,17.908,17.9251,17.908,17.9194,10700.0
2006-01-04 11:45:00,31.27,31.31,31.27,31.31,22200.0,17.9137,17.9366,17.9137,17.9366,22200.0
2006-01-04 11:50:00,31.3,31.36,31.3,31.34,14400.0,17.9309,17.9652,17.9309,17.9538,14400.0
2006-01-04 11:55:00,31.34,31.34,31.3,31.32,10500.0,17.9538,17.9538,17.9309,17.9423,10500.0
2006-01-04 12:00:00,31.31,31.35,31.29,31.3,14400.0,17.9366,17.9595,17.9251,17.9309,14400.0
2006-01-04 12:05:00,31.31,31.32,31.28,31.28,12800.0,17.9366,17.9423,17.9194,17.9194,12800.0
2006-01-04 12:10:00,31.29,31.31,31.27,31.3,11600.0,17.9251,17.9366,17.9137,17.9309,11600.0
2006-01-04 12:15:00,31.3,31.31,31.26,31.27,11600.0,17.9309,17.9366,17.908,17.9137,11600.0
2006-01-04 12:20:00,31.26,31.26,31.2,31.21,8300.0,17.908,17.908,17.8736,17.8793,8300.0
2006-01-04 12:25:00,31.22,31.22,31.17,31.18,14300.0,17.885,17.885,17.8564,17.8621,14300.0
2006-01-04 12:30:00,31.16,31.22,31.15,31.22,10100.0,17.8507,17.885,17.8449,17.885,10100.0
2006-01-04 12:35:00,31.2,31.27,31.2,31.26,42700.0,17.8736,17.9137,17.8736,17.908,42700.0
2006-01-04 12:40:00,31.27,31.29,31.27,31.28,15200.0,17.9137,17.9251,17.9137,17.9194,15200.0
2006-01-04 12:45:00,31.28,31.28,31.23,31.25,9100.0,17.9194,17.9194,17.8908,17.9022,9100.0
2006-01-04 12:50:00,31.24,31.25,31.22,31.24,8400.0,17.8965,17.9022,17.885,17.8965,8400.0
2006-01-04 12:55:00,31.24,31.26,31.23,31.23,6600.0,17.8965,17.908,17.8908,17.8908,6600.0
2006-01-04 13:00:00,31.23,31.25,31.18,31.2,15200.0,17.8908,17.9022,17.8621,17.8736,15200.0
2006-01-04 13:05:00,31.21,31.21,31.19,31.21,4700.0,17.8793,17.8793,17.8679,17.8793,4700.0
2006-01-04 13:10:00,31.19,31.19,31.16,31.18,10200.0,17.8679,17.8679,17.8507,17.8621,10200.0
2006-01-04 13:15:00,31.18,31.19,31.15,31.15,9100.0,17.8621,17.8679,17.8449,17.8449,9100.0
2006-01-04 13:20:00,31.15,31.15,31.1,31.11,17400.0,17.8449,17.8449,17.8163,17.822,17400.0
2006-01-04 13:25:00,31.1,31.12,31.07,31.09,16000.0,17.8163,17.8278,17.7991,17.8106,16000.0
2006-01-04 13:30:00,31.08,31.1,31.04,31.04,27900.0,17.8048,17.8163,17.7819,17.7819,27900.0
2006-01-04 13:35:00,31.05,31.08,31.04,31.05,18800.0,17.7877,17.8048,17.7819,17.7877,18800.0
2006-01-04 13:40:00,31.07,31.11,31.05,31.11,34800.0,17.7991,17.822,17.7877,17.822,34800.0
2006-01-04 13:45:00,31.09,31.13,31.07,31.13,21100.0,17.8106,17.8335,17.7991,17.8335,21100.0
2006-01-04 13:50:00,31.13,31.13,31.11,31.13,14300.0,17.8335,17.8335,17.822,17.8335,14300.0
2006-01-04 13:55:00,31.12,31.17,31.11,31.15,17700.0,17.8278,17.8564,17.822,17.8449,17700.0
2006-01-04 14:00:00,31.15,31.19,31.15,31.19,11800.0,17.8449,17.8679,17.8449,17.8679,11800.0
2006-01-04 14:05:00,31.19,31.23,31.16,31.19,21000.0,17.8679,17.8908,17.8507,17.8679,21000.0
2006-01-04 14:10:00,31.18,31.22,31.14,31.17,21200.0,17.8621,17.885,17.8392,17.8564,21200.0
2006-01-04 14:15:00,31.17,31.2,31.16,31.19,9200.0,17.8564,17.8736,17.8507,17.8679,9200.0
2006-01-04 14:20:00,31.19,31.21,31.18,31.2,12700.0,17.8679,17.8793,17.8621,17.8736,12700.0
2006-01-04 14:25:00,31.18,31.19,31.16,31.17,14100.0,17.8621,17.8679,17.8507,17.8564,14100.0
2006-01-04 14:30:00,31.19,31.19,31.13,31.13,32100.0,17.8679,17.8679,17.8335,17.8335,32100.0
2006-01-04 14:35:00,31.13,31.14,31.08,31.1,50000.0,17.8335,17.8392,17.8048,17.8163,50000.0
2006-01-04 14:40:00,31.1,31.18,31.09,31.17,26000.0,17.8163,17.8621,17.8106,17.8564,26000.0
2006-01-04 14:45:00,31.18,31.19,31.16,31.17,12100.0,17.8621,17.8679,17.8507,17.8564,12100.0
2006-01-04 14:50:00,31.17,31.18,31.13,31.13,23400.0,17.8564,17.8621,17.8335,17.8335,23400.0
2006-01-04 14:55:00,31.12,31.13,31.1,31.11,27300.0,17.8278,17.8335,17.8163,17.822,27300.0
2006-01-04 15:00:00,31.11,31.15,31.08,31.14,36800.0,17.822,17.8449,17.8048,17.8392,36800.0
2006-01-04 15:05:00,31.14,31.16,31.09,31.09,23500.0,17.8392,17.8507,17.8106,17.8106,23500.0
2006-01-04 15:10:00,31.1,31.15,31.1,31.13,31300.0,17.8163,17.8449,17.8163,17.8335,31300.0
2006-01-04 15:15:00,31.12,31.12,31.05,31.05,13900.0,17.8278,17.8278,17.7877,17.7877,13900.0
2006-01-04 15:20:00,31.07,31.19,31.06,31.17,37000.0,17.7991,17.8679,17.7934,17.8564,37000.0
2006-01-04 15:25:00,31.18,31.2,31.17,31.18,13400.0,17.8621,17.8736,17.8564,17.8621,13400.0
2006-01-04 15:30:00,31.18,31.2,31.16,31.18,16800.0,17.8621,17.8736,17.8507,17.8621,16800.0
2006-01-04 15:35:00,31.19,31.19,31.12,31.15,27400.0,17.8679,17.8679,17.8278,17.8449,27400.0
2006-01-04 15:40:00,31.15,31.18,31.14,31.17,35000.0,17.8449,17.8621,17.8392,17.8564,35000.0
2006-01-04 15:45:00,31.17,31.17,31.15,31.16,29300.0,17.8564,17.8564,17.8449,17.8507,29300.0
2006-01-04 15:50:00,31.16,31.16,31.14,31.15,63000.0,17.8507,17.8507,17.8392,17.8449,63000.0
2006-01-04 15:55:00,31.15,31.17,31.13,31.15,84900.0,17.8449,17.8564,17.8335,17.8449,84900.0
2006-01-05 09:30:00,31.12,31.21,31.05,31.08,63300.0,17.8278,17.8793,17.7877,17.8048,63300.0
2006-01-05 09:35:00,31.03,31.34,31.03,31.31,20500.0,17.7762,17.9538,17.7762,17.9366,20500.0
2006-01-05 09:40:00,31.3,31.31,31.24,31.26,11600.0,17.9309,17.9366,17.8965,17.908,11600.0
2006-01-05 09:45:00,31.26,31.27,31.21,31.25,10800.0,17.908,17.9137,17.8793,17.9022,10800.0
2006-01-05 09:50:00,31.26,31.26,31.2,31.2,14800.0,17.908,17.908,17.8736,17.8736,14800.0
2006-01-05 09:55:00,31.2,31.2,31.15,31.16,25900.0,17.8736,17.8736,17.8449,17.8507,25900.0
2006-01-05 10:00:00,31.16,31.17,31.13,31.16,12700.0,17.8507,17.8564,17.8335,17.8507,12700.0
2006-01-05 10:05:00,31.17,31.21,31.14,31.14,7700.0,17.8564,17.8793,17.8392,17.8392,7700.0
2006-01-05 10:10:00,31.15,31.18,31.15,31.18,8800.0,17.8449,17.8621,17.8449,17.8621,8800.0
2006-01-05 10:15:00,31.17,31.17,31.15,31.15,7500.0,17.8564,17.8564,17.8449,17.8449,7500.0
2006-01-05 10:20:00,31.15,31.15,31.12,31.13,11000.0,17.8449,17.8449,17.8278,17.8335,11000.0
2006-01-05 10:25:00,31.13,31.14,31.09,31.1,21500.0,17.8335,17.8392,17.8106,17.8163,21500.0
2006-01-05 10:30:00,31.09,31.09,31.07,31.09,9800.0,17.8106,17.8106,17.7991,17.8106,9800.0
2006-01-05 10:35:00,31.09,31.09,31.02,31.03,15900.0,17.8106,17.8106,17.7705,17.7762,15900.0
2006-01-05 10:40:00,31.03,31.07,31.02,31.04,19800.0,17.7762,17.7991,17.7705,17.7819,19800.0
2006-01-05 10:45:00,31.04,31.05,31.01,31.03,10900.0,17.7819,17.7877,17.7647,17.7762,10900.0
2006-01-05 10:50:00,31.02,31.03,31.0,31.03,23500.0,17.7705,17.7762,17.759,17.7762,23500.0
2006-01-05 10:55:00,31.01,31.04,31.01,31.03,13900.0,17.7647,17.7819,17.7647,17.7762,13900.0
2006-01-05 11:00:00,31.02,31.04,31.01,31.04,26700.0,17.7705,17.7819,17.7647,17.7819,26700.0
2006-01-05 11:05:00,31.03,31.04,31.0,31.01,24800.0,17.7762,17.7819,17.759,17.7647,24800.0
2006-01-05 11:10:00,31.01,31.02,30.99,31.0,83400.0,17.7647,17.7705,17.7533,17.759,83400.0
2006-01-05 11:15:00,31.0,31.01,30.98,30.99,9900.0,17.759,17.7647,17.7476,17.7533,9900.0
2006-01-05 11:20:00,30.99,30.99,30.95,30.96,15000.0,17.7533,17.7533,17.7304,17.7361,15000.0
2006-01-05 11:25:00,30.96,31.0,30.95,30.98,19300.0,17.7361,17.759,17.7304,17.7476,19300.0
2006-01-05 11:30:00,31.0,31.04,30.98,31.03,35000.0,17.759,17.7819,17.7476,17.7762,35000.0
2006-01-05 11:35:00,31.02,31.07,31.01,31.02,31500.0,17.7705,17.7991,17.7647,17.7705,31500.0
2006-01-05 11:40:00,31.04,31.08,31.03,31.08,15800.0,17.7819,17.8048,17.7762,17.8048,15800.0
2006-01-05 11:45:00,31.09,31.09,31.05,31.05,7600.0,17.8106,17.8106,17.7877,17.7877,7600.0
2006-01-05 11:50:00,31.05,31.07,31.03,31.06,12700.0,17.7877,17.7991,17.7762,17.7934,12700.0
2006-01-05 11:55:00,31.07,31.07,31.04,31.04,12900.0,17.7991,17.7991,17.7819,17.7819,12900.0
2006-01-05 12:00:00,31.05,31.06,31.01,31.02,18300.0,17.7877,17.7934,17.7647,17.7705,18300.0
2006-01-05 12:05:00,31.03,31.04,31.02,31.04,10600.0,17.7762,17.7819,17.7705,17.7819,10600.0
2006-01-05 12:10:00,31.04,31.06,31.04,31.05,10400.0,17.7819,17.7934,17.7819,17.7877,10400.0
2006-01-05 12:15:00,31.05,31.06,31.04,31.06,4400.0,17.7877,17.7934,17.7819,17.7934,4400.0
2006-01-05 12:20:00,31.06,31.06,31.02,31.04,26000.0,17.7934,17.7934,17.7705,17.7819,26000.0
2006-01-05 12:25:00,31.04,31.04,31.0,31.0,22500.0,17.7819,17.7819,17.759,17.759,22500.0
2006-01-05 12:30:00,31.01,31.02,31.0,31.0,13100.0,17.7647,17.7705,17.759,17.759,13100.0
2006-01-05 12:35:00,31.0,31.03,31.0,31.02,18100.0,17.759,17.7762,17.759,17.7705,18100.0
2006-01-05 12:40:00,31.01,31.01,30.97,30.98,35000.0,17.7647,17.7647,17.7418,17.7476,35000.0
2006-01-05 12:45:00,30.98,31.0,30.96,31.0,17400.0,17.7476,17.759,17.7361,17.759,17400.0
2006-01-05 12:50:00,30.99,31.0,30.97,30.99,12800.0,17.7533,17.759,17.7418,17.7533,12800.0
2006-01-05 12:55:00,31.0,31.02,30.98,31.01,22900.0,17.759,17.7705,17.7476,17.7647,22900.0
2006-01-05 13:00:00,31.0,31.05,31.0,31.03,38800.0,17.759,17.7877,17.759,17.7762,38800.0
2006-01-05 13:05:00,31.04,31.07,31.04,31.07,42300.0,17.7819,17.7991,17.7819,17.7991,42300.0
2006-01-05 13:10:00,31.08,31.08,31.04,31.04,22400.0,17.8048,17.8048,17.7819,17.7819,22400.0
2006-01-05 13:15:00,31.04,31.06,31.04,31.04,27300.0,17.7819,17.7934,17.7819,17.7819,27300.0
2006-01-05 13:20:00,31.03,31.05,31.0,31.05,23400.0,17.7762,17.7877,17.759,17.7877,23400.0
2006-01-05 13:25:00,31.05,31.06,30.99,30.99,25000.0,17.7877,17.7934,17.7533,17.7533,25000.0
2006-01-05 13:30:00,30.99,31.02,30.98,31.02,33500.0,17.7533,17.7705,17.7476,17.7705,33500.0
2006-01-05 13:35:00,31.02,31.03,30.98,30.99,19900.0,17.7705,17.7762,17.7476,17.7533,19900.0
2006-01-05 13:40:00,30.98,31.01,30.97,31.0,6300.0,17.7476,17.7647,17.7418,17.759,6300.0
2006-01-05 13:45:00,31.0,31.02,31.0,31.01,8100.0,17.759,17.7705,17.759,17.7647,8100.0
2006-01-05 13:50:00,31.01,31.02,30.99,31.0,13900.0,17.7647,17.7705,17.7533,17.759,13900.0
2006-01-05 13:55:00,31.01,31.03,31.0,31.01,10800.0,17.7647,17.7762,17.759,17.7647,10800.0
2006-01-05 14:00:00,31.01,31.03,31.01,31.02,12500.0,17.7647,17.7762,17.7647,17.7705,12500.0
2006-01-05 14:05:00,31.02,31.02,30.98,30.99,10600.0,17.7705,17.7705,17.7476,17.7533,10600.0
2006-01-05 14:10:00,30.98,31.01,30.98,31.0,8600.0,17.7476,17.7647,17.7476,17.759,8600.0
2006-01-05 14:15:00,30.99,31.0,30.98,30.99,12800.0,17.7533,17.759,17.7476,17.7533,12800.0
2006-01-05 14:20:00,30.99,31.01,30.98,30.98,16500.0,17.7533,17.7647,17.7476,17.7476,16500.0
2006-01-05 14:25:00,30.98,30.99,30.96,30.97,29800.0,17.7476,17.7533,17.7361,17.7418,29800.0
2006-01-05 14:30:00,30.96,31.03,30.96,31.03,22200.0,17.7361,17.7762,17.7361,17.7762,22200.0
2006-01-05 14:35:00,31.03,31.05,31.02,31.03,8000.0,17.7762,17.7877,17.7705,17.7762,8000.0
2006-01-05 14:40:00,31.03,31.03,30.99,30.99,11500.0,17.7762,17.7762,17.7533,17.7533,11500.0
2006-01-05 14:45:00,30.99,31.0,30.98,30.98,25500.0,17.7533,17.759,17.7476,17.7476,25500.0
2006-01-05 14:50:00,30.98,30.99,30.97,30.97,15400.0,17.7476,17.7533,17.7418,17.7418,15400.0
2006-01-05 14:55:00,30.99,30.99,30.95,30.95,19500.0,17.7533,17.7533,17.7304,17.7304,19500.0
2006-01-05 15:00:00,30.95,30.96,30.93,30.95,15600.0,17.7304,17.7361,17.7189,17.7304,15600.0
2006-01-05 15:05:00,30.94,30.96,30.93,30.96,25800.0,17.7246,17.7361,17.7189,17.7361,25800.0
2006-01-05 15:10:00,30.95,30.96,30.92,30.92,28400.0,17.7304,17.7361,17.7132,17.7132,28400.0
2006-01-05 15:15:00,30.93,30.93,30.9,30.92,16000.0,17.7189,17.7189,17.7017,17.7132,16000.0
2006-01-05 15:20:00,30.93,30.93,30.9,30.91,17700.0,17.7189,17.7189,17.7017,17.7075,17700.0
2006-01-05 15:25:00,30.92,30.92,30.89,30.89,31400.0,17.7132,17.7132,17.696,17.696,31400.0
2006-01-05 15:30:00,30.89,30.94,30.89,30.92,24800.0,17.696,17.7246,17.696,17.7132,24800.0
2006-01-05 15:35:00,30.92,31.0,30.9,30.98,59200.0,17.7132,17.759,17.7017,17.7476,59200.0
2006-01-05 15:40:00,30.98,31.05,30.97,30.98,48200.0,17.7476,17.7877,17.7418,17.7476,48200.0
2006-01-05 15:45:00,30.99,31.0,30.94,30.95,25400.0,17.7533,17.759,17.7246,17.7304,25400.0
2006-01-05 15:50:00,30.94,31.0,30.93,30.99,35000.0,17.7246,17.759,17.7189,17.7533,35000.0
2006-01-05 15:55:00,30.98,30.99,30.94,30.99,41400.0,17.7476,17.7533,17.7246,17.7533,41400.0
2006-01-06 09:30:00,30.99,31.11,30.99,31.11,66600.0,17.7533,17.822,17.7533,17.822,66600.0
2006-01-06 09:35:00,31.06,31.06,30.88,30.98,16000.0,17.7934,17.7934,17.6903,17.7476,16000.0
2006-01-06 09:40:00,30.99,31.07,30.95,31.04,9400.0,17.7533,17.7991,17.7304,17.7819,9400.0
2006-01-06 09:45:00,31.0,31.04,30.98,30.99,20200.0,17.759,17.7819,17.7476,17.7533,20200.0
2006-01-06 09:50:00,30.99,31.05,30.98,31.03,18800.0,17.7533,17.7877,17.7476,17.7762,18800.0
2006-01-06 09:55:00,31.02,31.07,31.01,31.05,14500.0,17.7705,17.7991,17.7647,17.7877,14500.0
2006-01-06 10:00:00,31.02,31.06,30.93,30.95,19000.0,17.7705,17.7934,17.7189,17.7304,19000.0
2006-01-06 10:05:00,30.94,30.97,30.92,30.97,39000.0,17.7246,17.7418,17.7132,17.7418,39000.0
2006-01-06 10:10:00,30.97,31.0,30.93,30.94,17900.0,17.7418,17.759,17.7189,17.7246,17900.0
2006-01-06 10:15:00,30.93,30.95,30.92,30.95,17800.0,17.7189,17.7304,17.7132,17.7304,17800.0
2006-01-06 10:20:00,30.95,30.97,30.92,30.93,24600.0,17.7304,17.7418,17.7132,17.7189,24600.0
2006-01-06 10:25:00,30.91,30.99,30.91,30.91,24100.0,17.7075,17.7533,17.7075,17.7075,24100.0
2006-01-06 10:30:00,30.9,30.94,30.88,30.91,18100.0,17.7017,17.7246,17.6903,17.7075,18100.0
2006-01-06 10:35:00,30.9,30.94,30.9,30.91,18300.0,17.7017,17.7246,17.7017,17.7075,18300.0
2006-01-06 10:40:00,30.91,30.95,30.9,30.94,13800.0,17.7075,17.7304,17.7017,17.7246,13800.0
2006-01-06 10:45:00,30.94,31.0,30.91,30.99,22700.0,17.7246,17.759,17.7075,17.7533,22700.0
2006-01-06 10:50:00,30.99,30.99,30.97,30.99,7800.0,17.7533,17.7533,17.7418,17.7533,7800.0
2006-01-06 10:55:00,30.98,31.0,30.92,30.92,42100.0,17.7476,17.759,17.7132,17.7132,42100.0
2006-01-06 11:00:00,30.92,30.96,30.91,30.95,13500.0,17.7132,17.7361,17.7075,17.7304,13500.0
2006-01-06 11:05:00,30.94,31.05,30.92,31.03,83800.0,17.7246,17.7877,17.7132,17.7762,83800.0
2006-01-06 11:10:00,31.03,31.05,30.96,31.04,18900.0,17.7762,17.7877,17.7361,17.7819,18900.0
2006-01-06 11:15:00,31.06,31.16,31.05,31.15,28000.0,17.7934,17.8507,17.7877,17.8449,28000.0
2006-01-06 11:20:00,31.15,31.18,31.14,31.17,32500.0,17.8449,17.8621,17.8392,17.8564,32500.0
2006-01-06 11:25:00,31.18,31.21,31.16,31.19,24300.0,17.8621,17.8793,17.8507,17.8679,24300.0
2006-01-06 11:30:00,31.19,31.2,31.17,31.2,23600.0,17.8679,17.8736,17.8564,17.8736,23600.0
2006-01-06 11:35:00,31.21,31.23,31.2,31.23,19900.0,17.8793,17.8908,17.8736,17.8908,19900.0
2006-01-06 11:40:00,31.24,31.24,31.17,31.17,17100.0,17.8965,17.8965,17.8564,17.8564,17100.0
2006-01-06 11:45:00,31.17,31.2,31.17,31.19,6200.0,17.8564,17.8736,17.8564,17.8679,6200.0
2006-01-06 11:50:00,31.19,31.23,31.19,31.21,18800.0,17.8679,17.8908,17.8679,17.8793,18800.0
2006-01-06 11:55:00,31.21,31.27,31.21,31.27,77700.0,17.8793,17.9137,17.8793,17.9137,77700.0
2006-01-06 12:00:00,31.27,31.31,31.26,31.29,21700.0,17.9137,17.9366,17.908,17.9251,21700.0
2006-01-06 12:05:00,31.29,31.29,31.26,31.27,20900.0,17.9251,17.9251,17.908,17.9137,20900.0
2006-01-06 12:10:00,31.26,31.28,31.25,31.27,13600.0,17.908,17.9194,17.9022,17.9137,13600.0
2006-01-06 12:15:00,31.26,31.28,31.25,31.26,8100.0,17.908,17.9194,17.9022,17.908,8100.0
2006-01-06 12:20:00,31.26,31.27,31.24,31.26,14600.0,17.908,17.9137,17.8965,17.908,14600.0
2006-01-06 12:25:00,31.27,31.28,31.25,31.25,9300.0,17.9137,17.9194,17.9022,17.9022,9300.0
2006-01-06 12:30:00,31.26,31.26,31.23,31.24,9400.0,17.908,17.908,17.8908,17.8965,9400.0
2006-01-06 12:35:00,31.24,31.26,31.22,31.22,12600.0,17.8965,17.908,17.885,17.885,12600.0
2006-01-06 12:40:00,31.22,31.26,31.22,31.23,19100.0,17.885,17.908,17.885,17.8908,19100.0
2006-01-06 12:45:00,31.23,31.26,31.21,31.23,21500.0,17.8908,17.908,17.8793,17.8908,21500.0
2006-01-06 12:50:00,31.21,31.22,31.15,31.16,16800.0,17.8793,17.885,17.8449,17.8507,16800.0
2006-01-06 12:55:00,31.17,31.19,31.14,31.16,9000.0,17.8564,17.8679,17.8392,17.8507,9000.0
2006-01-06 13:00:00,31.16,31.16,31.14,31.14,10800.0,17.8507,17.8507,17.8392,17.8392,10800.0
2006-01-06 13:05:00,31.15,31.15,31.11,31.11,18200.0,17.8449,17.8449,17.822,17.822,18200.0
2006-01-06 13:10:00,31.12,31.15,31.1,31.14,17000.0,17.8278,17.8449,17.8163,17.8392,17000.0
2006-01-06 13:15:00,31.14,31.16,31.12,31.13,12700.0,17.8392,17.8507,17.8278,17.8335,12700.0
2006-01-06 13:20:00,31.14,31.18,31.13,31.15,12200.0,17.8392,17.8621,17.8335,17.8449,12200.0
2006-01-06 13:25:00,31.15,31.17,31.11,31.16,25100.0,17.8449,17.8564,17.822,17.8507,25100.0
2006-01-06 13:30:00,31.16,31.18,31.13,31.15,6800.0,17.8507,17.8621,17.8335,17.8449,6800.0
2006-01-06 13:35:00,31.17,31.2,31.15,31.19,11100.0,17.8564,17.8736,17.8449,17.8679,11100.0
2006-01-06 13:40:00,31.21,31.21,31.17,31.17,14000.0,17.8793,17.8793,17.8564,17.8564,14000.0
2006-01-06 13:45:00,31.16,31.2,31.16,31.2,16400.0,17.8507,17.8736,17.8507,17.8736,16400.0
2006-01-06 13:50:00,31.2,31.29,31.17,31.29,35300.0,17.8736,17.9251,17.8564,17.9251,35300.0
2006-01-06 13:55:00,31.28,31.34,31.27,31.3,34500.0,17.9194,17.9538,17.9137,17.9309,34500.0
2006-01-06 14:00:00,31.3,31.31,31.28,31.29,13700.0,17.9309,17.9366,17.9194,17.9251,13700.0
2006-01-06 14:05:00,31.29,31.31,31.24,31.25,23400.0,17.9251,17.9366,17.8965,17.9022,23400.0
2006-01-06 14:10:00,31.25,31.27,31.21,31.26,21900.0,17.9022,17.9137,17.8793,17.908,21900.0
2006-01-06 14:15:00,31.25,31.34,31.25,31.31,29700.0,17.9022,17.9538,17.9022,17.9366,29700.0
2006-01-06 14:20:00,31.32,31.36,31.32,31.35,25800.0,17.9423,17.9652,17.9423,17.9595,25800.0
2006-01-06 14:25:00,31.34,31.35,31.31,31.32,21200.0,17.9538,17.9595,17.9366,17.9423,21200.0
2006-01-06 14:30:00,31.32,31.32,31.25,31.28,42700.0,17.9423,17.9423,17.9022,17.9194,42700.0
2006-01-06 14:35:00,31.28,31.31,31.25,31.26,25900.0,17.9194,17.9366,17.9022,17.908,25900.0
2006-01-06 14:40:00,31.25,31.29,31.25,31.28,18300.0,17.9022,17.9251,17.9022,17.9194,18300.0
2006-01-06 14:45:00,31.29,31.32,31.29,31.3,11400.0,17.9251,17.9423,17.9251,17.9309,11400.0
2006-01-06 14:50:00,31.3,31.31,31.28,31.29,10800.0,17.9309,17.9366,17.9194,17.9251,10800.0
2006-01-06 14:55:00,31.28,31.31,31.28,31.29,19500.0,17.9194,17.9366,17.9194,17.9251,19500.0
2006-01-06 15:00:00,31.29,31.3,31.25,31.26,19100.0,17.9251,17.9309,17.9022,17.908,19100.0
2006-01-06 15:05:00,31.25,31.27,31.21,31.22,27500.0,17.9022,17.9137,17.8793,17.885,27500.0
2006-01-06 15:10:00,31.21,31.27,31.21,31.24,19100.0,17.8793,17.9137,17.8793,17.8965,19100.0
2006-01-06 15:15:00,31.25,31.25,31.24,31.24,12600.0,17.9022,17.9022,17.8965,17.8965,12600.0
2006-01-06 15:20:00,31.25,31.3,31.24,31.29,19100.0,17.9022,17.9309,17.8965,17.9251,19100.0
2006-01-06 15:25:00,31.3,31.31,31.27,31.3,27900.0,17.9309,17.9366,17.9137,17.9309,27900.0
2006-01-06 15:30:00,31.28,31.28,31.26,31.27,16000.0,17.9194,17.9194,17.908,17.9137,16000.0
2006-01-06 15:35:00,31.25,31.27,31.23,31.23,32500.0,17.9022,17.9137,17.8908,17.8908,32500.0
2006-01-06 15:40:00,31.24,31.29,31.23,31.27,30900.0,17.8965,17.9251,17.8908,17.9137,30900.0
2006-01-06 15:45:00,31.29,31.29,31.24,31.27,32500.0,17.9251,17.9251,17.8965,17.9137,32500.0
2006-01-06 15:50:00,31.26,31.27,31.24,31.24,20600.0,17.908,17.9137,17.8965,17.8965,20600.0
2006-01-06 15:55:00,31.24,31.25,31.2,31.25,60600.0,17.8965,17.9022,17.8736,17.9022,60600.0
2006-01-09 09:30:00,31.3,31.35,31.21,31.22,48200.0,17.9309,17.9595,17.8793,17.885,48200.0
2006-01-09 09:35:00,31.23,31.28,31.2,31.26,10000.0,17.8908,17.9194,17.8736,17.908,10000.0
2006-01-09 09:40:00,31.23,31.3,31.22,31.29,14300.0,17.8908,17.9309,17.885,17.9251,14300.0
2006-01-09 09:45:00,31.28,31.34,31.27,31.34,22400.0,17.9194,17.9538,17.9137,17.9538,22400.0
2006-01-09 09:50:00,31.31,31.34,31.3,31.3,20100.0,17.9366,17.9538,17.9309,17.9309,20100.0
2006-01-09 09:55:00,31.33,31.4,31.3,31.4,39100.0,17.9481,17.9882,17.9309,17.9882,39100.0
2006-01-09 10:00:00,31.4,31.47,31.34,31.34,30200.0,17.9882,18.0283,17.9538,17.9538,30200.0
2006-01-09 10:05:00,31.33,31.37,31.32,31.36,21700.0,17.9481,17.971,17.9423,17.9652,21700.0
2006-01-09 10:10:00,31.35,31.43,31.35,31.4,35600.0,17.9595,18.0053,17.9595,17.9882,35600.0
2006-01-09 10:15:00,31.4,31.41,31.35,31.41,22400.0,17.9882,17.9939,17.9595,17.9939,22400.0
2006-01-09 10:20:00,31.4,31.42,31.34,31.36,33200.0,17.9882,17.9996,17.9538,17.9652,33200.0
2006-01-09 10:25:00,31.34,31.34,31.3,31.31,7300.0,17.9538,17.9538,17.9309,17.9366,7300.0
2006-01-09 10:30:00,31.31,31.35,31.26,31.26,19200.0,17.9366,17.9595,17.908,17.908,19200.0
2006-01-09 10:35:00,31.26,31.27,31.25,31.27,9100.0,17.908,17.9137,17.9022,17.9137,9100.0
2006-01-09 10:40:00,31.27,31.37,31.27,31.36,23800.0,17.9137,17.971,17.9137,17.9652,23800.0
2006-01-09 10:45:00,31.36,31.39,31.35,31.35,11200.0,17.9652,17.9824,17.9595,17.9595,11200.0
2006-01-09 10:50:00,31.38,31.43,31.36,31.41,23900.0,17.9767,18.0053,17.9652,17.9939,23900.0
2006-01-09 10:55:00,31.44,31.46,31.37,31.41,24000.0,18.0111,18.0225,17.971,17.9939,24000.0
2006-01-09 11:00:00,31.4,31.41,31.32,31.38,22400.0,17.9882,17.9939,17.9423,17.9767,22400.0
2006-01-09 11:05:00,31.38,31.39,31.32,31.34,29700.0,17.9767,17.9824,17.9423,17.9538,29700.0
2006-01-09 11:10:00,31.35,31.45,31.34,31.44,35300.0,17.9595,18.0168,17.9538,18.0111,35300.0
2006-01-09 11:15:00,31.44,31.44,31.39,31.41,35900.0,18.0111,18.0111,17.9824,17.9939,35900.0
2006-01-09 11:20:00,31.41,31.42,31.37,31.37,30500.0,17.9939,17.9996,17.971,17.971,30500.0
2006-01-09 11:25:00,31.37,31.39,31.33,31.35,18500.0,17.971,17.9824,17.9481,17.9595,18500.0
2006-01-09 11:30:00,31.35,31.41,31.34,31.39,17800.0,17.9595,17.9939,17.9538,17.9824,17800.0
2006-01-09 11:35:00,31.37,31.4,31.35,31.37,26000.0,17.971,17.9882,17.9595,17.971,26000.0
2006-01-09 11:40:00,31.37,31.38,31.36,31.36,12600.0,17.971,17.9767,17.9652,17.9652,12600.0
2006-01-09 11:45:00,31.36,31.37,31.36,31.36,14100.0,17.9652,17.971,17.9652,17.9652,14100.0
2006-01-09 11:50:00,31.36,31.38,31.35,31.36,6600.0,17.9652,17.9767,17.9595,17.9652,6600.0
2006-01-09 11:55:00,31.36,31.4,31.35,31.37,17200.0,17.9652,17.9882,17.9595,17.971,17200.0
2006-01-09 12:00:00,31.39,31.41,31.36,31.39,16000.0,17.9824,17.9939,17.9652,17.9824,16000.0
2006-01-09 12:05:00,31.4,31.45,31.38,31.44,56800.0,17.9882,18.0168,17.9767,18.0111,56800.0
2006-01-09 12:10:00,31.44,31.48,31.42,31.46,59800.0,18.0111,18.034,17.9996,18.0225,59800.0
2006-01-09 12:15:00,31.47,31.55,31.47,31.53,23000.0,18.0283,18.0741,18.0283,18.0626,23000.0
2006-01-09 12:20:00,31.53,31.53,31.41,31.41,43900.0,18.0626,18.0626,17.9939,17.9939,43900.0
2006-01-09 12:25:00,31.41,31.44,31.4,31.43,12900.0,17.9939,18.0111,17.9882,18.0053,12900.0
2006-01-09 12:30:00,31.4,31.44,31.39,31.4,15000.0,17.9882,18.0111,17.9824,17.9882,15000.0
2006-01-09 12:35:00,31.4,31.42,31.38,31.39,9400.0,17.9882,17.9996,17.9767,17.9824,9400.0
2006-01-09 12:40:00,31.4,31.45,31.4,31.43,10100.0,17.9882,18.0168,17.9882,18.0053,10100.0
2006-01-09 12:45:00,31.45,31.45,31.4,31.4,14100.0,18.0168,18.0168,17.9882,17.9882,14100.0
2006-01-09 12:50:00,31.41,31.43,31.4,31.4,5900.0,17.9939,18.0053,17.9882,17.9882,5900.0
2006-01-09 12:55:00,31.4,31.44,31.4,31.44,9600.0,17.9882,18.0111,17.9882,18.0111,9600.0
2006-01-09 13:00:00,31.42,31.43,31.4,31.4,6600.0,17.9996,18.0053,17.9882,17.9882,6600.0
2006-01-09 13:05:00,31.4,31.4,31.38,31.4,8300.0,17.9882,17.9882,17.9767,17.9882,8300.0
2006-01-09 13:10:00,31.4,31.42,31.39,31.39,10400.0,17.9882,17.9996,17.9824,17.9824,10400.0
2006-01-09 13:15:00,31.39,31.42,31.39,31.39,9900.0,17.9824,17.9996,17.9824,17.9824,9900.0
2006-01-09 13:20:00,31.39,31.42,31.37,31.38,20100.0,17.9824,17.9996,17.971,17.9767,20100.0
2006-01-09 13:25:00,31.38,31.39,31.37,31.39,18600.0,17.9767,17.9824,17.971,17.9824,18600.0
2006-01-09 13:30:00,31.39,31.44,31.39,31.42,25400.0,17.9824,18.0111,17.9824,17.9996,25400.0
2006-01-09 13:35:00,31.42,31.49,31.42,31.49,10200.0,17.9996,18.0397,17.9996,18.0397,10200.0
2006-01-09 13:40:00,31.5,31.5,31.43,31.43,6000.0,18.0454,18.0454,18.0053,18.0053,6000.0
2006-01-09 13:45:00,31.46,31.52,31.44,31.5,6300.0,18.0225,18.0569,18.0111,18.0454,6300.0
2006-01-09 13:50:00,31.51,31.53,31.48,31.5,15900.0,18.0512,18.0626,18.034,18.0454,15900.0
2006-01-09 13:55:00,31.49,31.5,31.47,31.49,7300.0,18.0397,18.0454,18.0283,18.0397,7300.0
2006-01-09 14:00:00,31.48,31.51,31.48,31.5,7100.0,18.034,18.0512,18.034,18.0454,7100.0
2006-01-09 14:05:00,31.51,31.54,31.5,31.51,21700.0,18.0512,18.0684,18.0454,18.0512,21700.0
2006-01-09 14:10:00,31.5,31.51,31.46,31.46,11900.0,18.0454,18.0512,18.0225,18.0225,11900.0
2006-01-09 14:15:00,31.46,31.48,31.45,31.46,12600.0,18.0225,18.034,18.0168,18.0225,12600.0
2006-01-09 14:20:00,31.45,31.5,31.45,31.49,7600.0,18.0168,18.0454,18.0168,18.0397,7600.0
2006-01-09 14:25:00,31.49,31.5,31.47,31.47,8000.0,18.0397,18.0454,18.0283,18.0283,8000.0
2006-01-09 14:30:00,31.48,31.48,31.41,31.44,21700.0,18.034,18.034,17.9939,18.0111,21700.0
2006-01-09 14:35:00,31.42,31.46,31.36,31.4,49600.0,17.9996,18.0225,17.9652,17.9882,49600.0
2006-01-09 14:40:00,31.4,31.42,31.39,31.4,13900.0,17.9882,17.9996,17.9824,17.9882,13900.0
2006-01-09 14:45:00,31.4,31.42,31.4,31.42,18600.0,17.9882,17.9996,17.9882,17.9996,18600.0
2006-01-09 14:50:00,31.41,31.43,31.4,31.41,23800.0,17.9939,18.0053,17.9882,17.9939,23800.0
2006-01-09 14:55:00,31.4,31.41,31.39,31.4,12300.0,17.9882,17.9939,17.9824,17.9882,12300.0
2006-01-09 15:00:00,31.4,31.4,31.37,31.37,30900.0,17.9882,17.9882,17.971,17.971,30900.0
2006-01-09 15:05:00,31.38,31.38,31.36,31.37,14500.0,17.9767,17.9767,17.9652,17.971,14500.0
2006-01-09 15:10:00,31.38,31.38,31.36,31.37,25200.0,17.9767,17.9767,17.9652,17.971,25200.0
2006-01-09 15:15:00,31.38,31.4,31.37,31.37,23700.0,17.9767,17.9882,17.971,17.971,23700.0
2006-01-09 15:20:00,31.37,31.38,31.35,31.35,18400.0,17.971,17.9767,17.9595,17.9595,18400.0
2006-01-09 15:25:00,31.36,31.4,31.34,31.35,36300.0,17.9652,17.9882,17.9538,17.9595,36300.0
2006-01-09 15:30:00,31.35,31.41,31.34,31.41,27200.0,17.9595,17.9939,17.9538,17.9939,27200.0
2006-01-09 15:35:00,31.4,31.42,31.39,31.4,24700.0,17.9882,17.9996,17.9824,17.9882,24700.0
2006-01-09 15:40:00,31.4,31.45,31.4,31.41,27200.0,17.9882,18.0168,17.9882,17.9939,27200.0
2006-01-09 15:45:00,31.41,31.42,31.4,31.4,41000.0,17.9939,17.9996,17.9882,17.9882,41000.0
2006-01-09 15:50:00,31.4,31.42,31.39,31.4,48000.0,17.9882,17.9996,17.9824,17.9882,48000.0
2006-01-09 15:55:00,31.4,31.43,31.39,31.4,28000.0,17.9882,18.0053,17.9824,17.9882,28000.0
2006-01-10 09:30:00,31.44,31.45,31.4,31.41,78200.0,18.0111,18.0168,17.9882,17.9939,78200.0
2006-01-10 09:35:00,31.41,31.47,31.32,31.41,30000.0,17.9939,18.0283,17.9423,17.9939,30000.0
2006-01-10 09:40:00,31.4,31.46,31.37,31.46,18700.0,17.9882,18.0225,17.971,18.0225,18700.0
2006-01-10 09:45:00,31.42,31.45,31.37,31.4,18200.0,17.9996,18.0168,17.971,17.9882,18200.0
2006-01-10 09:50:00,31.39,31.45,31.38,31.38,22600.0,17.9824,18.0168,17.9767,17.9767,22600.0
2006-01-10 09:55:00,31.39,31.51,31.38,31.51,27300.0,17.9824,18.0512,17.9767,18.0512,27300.0
2006-01-10 10:00:00,31.51,31.55,31.48,31.5,20600.0,18.0512,18.0741,18.034,18.0454,20600.0
2006-01-10 10:05:00,31.5,31.51,31.47,31.47,34300.0,18.0454,18.0512,18.0283,18.0283,34300.0
2006-01-10 10:10:00,31.47,31.47,31.41,31.42,16700.0,18.0283,18.0283,17.9939,17.9996,16700.0
2006-01-10 10:15:00,31.42,31.45,31.4,31.45,25000.0,17.9996,18.0168,17.9882,18.0168,25000.0
2006-01-10 10:20:00,31.44,31.46,31.44,31.44,23200.0,18.0111,18.0225,18.0111,18.0111,23200.0
2006-01-10 10:25:00,31.45,31.45,31.4,31.4,20200.0,18.0168,18.0168,17.9882,17.9882,20200.0
2006-01-10 10:30:00,31.41,31.42,31.35,31.4,25500.0,17.9939,17.9996,17.9595,17.9882,25500.0
2006-01-10 10:35:00,31.4,31.42,31.38,31.4,18200.0,17.9882,17.9996,17.9767,17.9882,18200.0
2006-01-10 10:40:00,31.4,31.4,31.33,31.33,18000.0,17.9882,17.9882,17.9481,17.9481,18000.0
2006-01-10 10:45:00,31.33,31.34,31.3,31.34,22000.0,17.9481,17.9538,17.9309,17.9538,22000.0
2006-01-10 10:50:00,31.34,31.38,31.28,31.28,27800.0,17.9538,17.9767,17.9194,17.9194,27800.0
2006-01-10 10:55:00,31.28,31.29,31.24,31.25,31600.0,17.9194,17.9251,17.8965,17.9022,31600.0
2006-01-10 11:00:00,31.26,31.26,31.21,31.23,20700.0,17.908,17.908,17.8793,17.8908,20700.0
2006-01-10 11:05:00,31.23,31.25,31.15,31.17,27700.0,17.8908,17.9022,17.8449,17.8564,27700.0
2006-01-10 11:10:00,31.17,31.22,31.16,31.17,28000.0,17.8564,17.885,17.8507,17.8564,28000.0
2006-01-10 11:15:00,31.18,31.21,31.16,31.2,8700.0,17.8621,17.8793,17.8507,17.8736,8700.0
2006-01-10 11:20:00,31.21,31.21,31.17,31.19,10400.0,17.8793,17.8793,17.8564,17.8679,10400.0
2006-01-10 11:25:00,31.2,31.2,31.17,31.18,10100.0,17.8736,17.8736,17.8564,17.8621,10100.0
2006-01-10 11:30:00,31.19,31.26,31.18,31.25,21500.0,17.8679,17.908,17.8621,17.9022,21500.0
2006-01-10 11:35:00,31.25,31.32,31.25,31.31,15000.0,17.9022,17.9423,17.9022,17.9366,15000.0
2006-01-10 11:40:00,31.31,31.37,31.3,31.35,29100.0,17.9366,17.971,17.9309,17.9595,29100.0
2006-01-10 11:45:00,31.35,31.36,31.34,31.36,9400.0,17.9595,17.9652,17.9538,17.9652,9400.0
2006-01-10 11:50:00,31.36,31.38,31.3,31.32,20200.0,17.9652,17.9767,17.9309,17.9423,20200.0
2006-01-10 11:55:00,31.3,31.33,31.27,31.31,27000.0,17.9309,17.9481,17.9137,17.9366,27000.0
2006-01-10 12:00:00,31.3,31.33,31.3,31.32,12200.0,17.9309,17.9481,17.9309,17.9423,12200.0
2006-01-10 12:05:00,31.32,31.34,31.31,31.33,18000.0,17.9423,17.9538,17.9366,17.9481,18000.0
2006-01-10 12:10:00,31.33,31.34,31.32,31.32,5200.0,17.9481,17.9538,17.9423,17.9423,5200.0
2006-01-10 12:15:00,31.3,31.3,31.2,31.22,98000.0,17.9309,17.9309,17.8736,17.885,98000.0
2006-01-10 12:20:00,31.2,31.23,31.2,31.2,13100.0,17.8736,17.8908,17.8736,17.8736,13100.0
2006-01-10 12:25:00,31.2,31.21,31.15,31.16,33700.0,17.8736,17.8793,17.8449,17.8507,33700.0
2006-01-10 12:30:00,31.15,31.17,31.08,31.11,45600.0,17.8449,17.8564,17.8048,17.822,45600.0
2006-01-10 12:35:00,31.1,31.13,31.1,31.12,12000.0,17.8163,17.8335,17.8163,17.8278,12000.0
2006-01-10 12:40:00,31.12,31.13,31.1,31.1,10100.0,17.8278,17.8335,17.8163,17.8163,10100.0
2006-01-10 12:45:00,31.12,31.12,31.06,31.09,26600.0,17.8278,17.8278,17.7934,17.8106,26600.0
2006-01-10 12:50:00,31.1,31.1,31.04,31.04,40900.0,17.8163,17.8163,17.7819,17.7819,40900.0
2006-01-10 12:55:00,31.05,31.05,30.99,31.05,105700.0,17.7877,17.7877,17.7533,17.7877,105700.0
2006-01-10 13:00:00,31.06,31.09,31.04,31.05,30700.0,17.7934,17.8106,17.7819,17.7877,30700.0
2006-01-10 13:05:00,31.05,31.07,31.04,31.04,59200.0,17.7877,17.7991,17.7819,17.7819,59200.0
2006-01-10 13:10:00,31.04,31.12,31.04,31.09,13000.0,17.7819,17.8278,17.7819,17.8106,13000.0
2006-01-10 13:15:00,31.08,31.12,31.08,31.12,17500.0,17.8048,17.8278,17.8048,17.8278,17500.0
2006-01-10 13:20:00,31.12,31.15,31.11,31.14,6800.0,17.8278,17.8449,17.822,17.8392,6800.0
2006-01-10 13:25:00,31.15,31.18,31.14,31.15,10600.0,17.8449,17.8621,17.8392,17.8449,10600.0
2006-01-10 13:30:00,31.16,31.17,31.13,31.14,17100.0,17.8507,17.8564,17.8335,17.8392,17100.0
2006-01-10 13:35:00,31.14,31.17,31.14,31.17,41200.0,17.8392,17.8564,17.8392,17.8564,41200.0
2006-01-10 13:40:00,31.16,31.18,31.14,31.14,26500.0,17.8507,17.8621,17.8392,17.8392,26500.0
2006-01-10 13:45:00,31.13,31.14,31.11,31.12,21700.0,17.8335,17.8392,17.822,17.8278,21700.0
2006-01-10 13:50:00,31.13,31.19,31.12,31.16,46400.0,17.8335,17.8679,17.8278,17.8507,46400.0
2006-01-10 13:55:00,31.15,31.16,31.12,31.14,23600.0,17.8449,17.8507,17.8278,17.8392,23600.0
2006-01-10 14:00:00,31.14,31.19,31.1,31.14,53300.0,17.8392,17.8679,17.8163,17.8392,53300.0
2006-01-10 14:05:00,31.14,31.15,31.06,31.1,40100.0,17.8392,17.8449,17.7934,17.8163,40100.0
2006-01-10 14:10:00,31.11,31.14,31.09,31.1,39100.0,17.822,17.8392,17.8106,17.8163,39100.0
2006-01-10 14:15:00,31.1,31.11,31.08,31.1,5900.0,17.8163,17.822,17.8048,17.8163,5900.0
2006-01-10 14:20:00,31.1,31.11,31.08,31.09,46800.0,17.8163,17.822,17.8048,17.8106,46800.0
2006-01-10 14:25:00,31.08,31.09,31.05,31.05,22500.0,17.8048,17.8106,17.7877,17.7877,22500.0
2006-01-10 14:30:00,31.05,31.06,31.03,31.05,24700.0,17.7877,17.7934,17.7762,17.7877,24700.0
2006-01-10 14:35:00,31.05,31.06,31.01,31.02,25900.0,17.7877,17.7934,17.7647,17.7705,25900.0
2006-01-10 14:40:00,31.03,31.06,31.03,31.05,46000.0,17.7762,17.7934,17.7762,17.7877,46000.0
2006-01-10 14:45:00,31.04,31.07,31.04,31.07,127400.0,17.7819,17.7991,17.7819,17.7991,127400.0
2006-01-10 14:50:00,31.06,31.1,31.06,31.09,11600.0,17.7934,17.8163,17.7934,17.8106,11600.0
2006-01-10 14:55:00,31.09,31.12,31.09,31.1,17500.0,17.8106,17.8278,17.8106,17.8163,17500.0
2006-01-10 15:00:00,31.12,31.14,31.1,31.12,24200.0,17.8278,17.8392,17.8163,17.8278,24200.0
2006-01-10 15:05:00,31.12,31.14,31.1,31.12,18500.0,17.8278,17.8392,17.8163,17.8278,18500.0
2006-01-10 15:10:00,31.12,31.12,31.07,31.07,19800.0,17.8278,17.8278,17.7991,17.7991,19800.0
2006-01-10 15:15:00,31.07,31.14,31.06,31.14,16000.0,17.7991,17.8392,17.7934,17.8392,16000.0
2006-01-10 15:20:00,31.12,31.15,31.1,31.15,15300.0,17.8278,17.8449,17.8163,17.8449,15300.0
2006-01-10 15:25:00,31.15,31.15,31.12,31.15,15800.0,17.8449,17.8449,17.8278,17.8449,15800.0
2006-01-10 15:30:00,31.14,31.17,31.12,31.15,36200.0,17.8392,17.8564,17.8278,17.8449,36200.0
2006-01-10 15:35:00,31.15,31.18,31.14,31.17,49100.0,17.8449,17.8621,17.8392,17.8564,49100.0
2006-01-10 15:40:00,31.17,31.19,31.16,31.18,47700.0,17.8564,17.8679,17.8507,17.8621,47700.0
2006-01-10 15:45:00,31.16,31.17,31.14,31.14,33300.0,17.8507,17.8564,17.8392,17.8392,33300.0
2006-01-10 15:50:00,31.14,31.15,31.13,31.14,34400.0,17.8392,17.8449,17.8335,17.8392,34400.0
2006-01-10 15:55:00,31.14,31.15,31.13,31.13,44300.0,17.8392,17.8449,17.8335,17.8335,44300.0
2006-01-11 09:30:00,31.15,31.24,31.15,31.24,55100.0,17.8449,17.8965,17.8449,17.8965,55100.0
2006-01-11 09:35:00,31.16,31.18,31.13,31.15,14300.0,17.8507,17.8621,17.8335,17.8449,14300.0
2006-01-11 09:40:00,31.15,31.21,31.12,31.21,14100.0,17.8449,17.8793,17.8278,17.8793,14100.0
2006-01-11 09:45:00,31.19,31.2,31.09,31.15,106000.0,17.8679,17.8736,17.8106,17.8449,106000.0
2006-01-11 09:50:00,31.11,31.16,31.11,31.14,63500.0,17.822,17.8507,17.822,17.8392,63500.0
2006-01-11 09:55:00,31.15,31.19,31.12,31.12,16000.0,17.8449,17.8679,17.8278,17.8278,16000.0
2006-01-11 10:00:00,31.14,31.19,31.09,31.1,38300.0,17.8392,17.8679,17.8106,17.8163,38300.0
2006-01-11 10:05:00,31.1,31.1,31.05,31.08,11300.0,17.8163,17.8163,17.7877,17.8048,11300.0
2006-01-11 10:10:00,31.08,31.1,31.06,31.06,9500.0,17.8048,17.8163,17.7934,17.7934,9500.0
2006-01-11 10:15:00,31.07,31.08,31.06,31.08,8900.0,17.7991,17.8048,17.7934,17.8048,8900.0
2006-01-11 10:20:00,31.08,31.09,31.06,31.09,10300.0,17.8048,17.8106,17.7934,17.8106,10300.0
2006-01-11 10:25:00,31.08,31.09,31.06,31.09,6400.0,17.8048,17.8106,17.7934,17.8106,6400.0
2006-01-11 10:30:00,31.08,31.08,31.04,31.04,14500.0,17.8048,17.8048,17.7819,17.7819,14500.0
2006-01-11 10:35:00,31.03,31.1,31.03,31.07,93300.0,17.7762,17.8163,17.7762,17.7991,93300.0
2006-01-11 10:40:00,31.07,31.13,31.04,31.09,12800.0,17.7991,17.8335,17.7819,17.8106,12800.0
2006-01-11 10:45:00,31.1,31.1,31.04,31.05,11700.0,17.8163,17.8163,17.7819,17.7877,11700.0
2006-01-11 10:50:00,31.04,31.05,31.03,31.03,12100.0,17.7819,17.7877,17.7762,17.7762,12100.0
2006-01-11 10:55:00,31.03,31.03,31.0,31.0,13700.0,17.7762,17.7762,17.759,17.759,13700.0
2006-01-11 11:00:00,30.99,31.01,30.97,31.01,12800.0,17.7533,17.7647,17.7418,17.7647,12800.0
2006-01-11 11:05:00,31.02,31.02,30.96,30.99,24700.0,17.7705,17.7705,17.7361,17.7533,24700.0
2006-01-11 11:10:00,30.99,30.99,30.94,30.96,24900.0,17.7533,17.7533,17.7246,17.7361,24900.0
2006-01-11 11:15:00,30.96,30.97,30.93,30.95,15700.0,17.7361,17.7418,17.7189,17.7304,15700.0
2006-01-11 11:20:00,30.95,30.96,30.93,30.95,15500.0,17.7304,17.7361,17.7189,17.7304,15500.0
2006-01-11 11:25:00,30.94,30.97,30.94,30.97,17700.0,17.7246,17.7418,17.7246,17.7418,17700.0
2006-01-11 11:30:00,30.98,30.98,30.95,30.98,14900.0,17.7476,17.7476,17.7304,17.7476,14900.0
2006-01-11 11:35:00,30.98,31.01,30.97,31.0,23300.0,17.7476,17.7647,17.7418,17.759,23300.0
2006-01-11 11:40:00,31.0,31.01,30.98,30.99,25700.0,17.759,17.7647,17.7476,17.7533,25700.0
2006-01-11 11:45:00,30.97,31.02,30.97,31.02,35500.0,17.7418,17.7705,17.7418,17.7705,35500.0
2006-01-11 11:50:00,31.01,31.04,31.0,31.02,31300.0,17.7647,17.7819,17.759,17.7705,31300.0
2006-01-11 11:55:00,31.03,31.03,31.0,31.01,9500.0,17.7762,17.7762,17.759,17.7647,9500.0
2006-01-11 12:00:00,31.0,31.02,31.0,31.0,12400.0,17.759,17.7705,17.759,17.759,12400.0
2006-01-11 12:05:00,31.01,31.02,31.0,31.02,8100.0,17.7647,17.7705,17.759,17.7705,8100.0
2006-01-11 12:10:00,31.02,31.02,31.01,31.01,9100.0,17.7705,17.7705,17.7647,17.7647,9100.0
2006-01-11 12:15:00,31.01,31.03,31.0,31.01,10700.0,17.7647,17.7762,17.759,17.7647,10700.0
2006-01-11 12:20:00,31.02,31.02,31.0,31.01,11900.0,17.7705,17.7705,17.759,17.7647,11900.0
2006-01-11 12:25:00,31.01,31.01,31.0,31.01,8900.0,17.7647,17.7647,17.759,17.7647,8900.0
2006-01-11 12:30:00,31.01,31.02,31.0,31.01,11700.0,17.7647,17.7705,17.759,17.7647,11700.0
2006-01-11 12:35:00,31.01,31.02,31.0,31.01,12600.0,17.7647,17.7705,17.759,17.7647,12600.0
2006-01-11 12:40:00,31.01,31.01,30.96,30.96,26200.0,17.7647,17.7647,17.7361,17.7361,26200.0
2006-01-11 12:45:00,30.96,30.97,30.93,30.95,65400.0,17.7361,17.7418,17.7189,17.7304,65400.0
2006-01-11 12:50:00,30.95,31.0,30.93,30.99,22200.0,17.7304,17.759,17.7189,17.7533,22200.0
2006-01-11 12:55:00,30.99,30.99,30.95,30.97,66000.0,17.7533,17.7533,17.7304,17.7418,66000.0
2006-01-11 13:00:00,30.96,30.97,30.9,30.91,68400.0,17.7361,17.7418,17.7017,17.7075,68400.0
2006-01-11 13:05:00,30.91,30.91,30.87,30.88,15800.0,17.7075,17.7075,17.6845,17.6903,15800.0
2006-01-11 13:10:00,30.88,30.92,30.87,30.87,39900.0,17.6903,17.7132,17.6845,17.6845,39900.0
2006-01-11 13:15:00,30.86,30.89,30.85,30.89,12800.0,17.6788,17.696,17.6731,17.696,12800.0
2006-01-11 13:20:00,30.88,30.9,30.87,30.87,31400.0,17.6903,17.7017,17.6845,17.6845,31400.0
2006-01-11 13:25:00,30.87,30.87,30.83,30.83,18200.0,17.6845,17.6845,17.6616,17.6616,18200.0
2006-01-11 13:30:00,30.83,30.86,30.83,30.84,26800.0,17.6616,17.6788,17.6616,17.6673,26800.0
2006-01-11 13:35:00,30.84,30.86,30.84,30.86,20000.0,17.6673,17.6788,17.6673,17.6788,20000.0
2006-01-11 13:40:00,30.86,30.9,30.85,30.89,27300.0,17.6788,17.7017,17.6731,17.696,27300.0
2006-01-11 13:45:00,30.89,30.9,30.87,30.89,14800.0,17.696,17.7017,17.6845,17.696,14800.0
2006-01-11 13:50:00,30.89,30.9,30.84,30.85,23800.0,17.696,17.7017,17.6673,17.6731,23800.0
2006-01-11 13:55:00,30.85,30.85,30.84,30.84,26900.0,17.6731,17.6731,17.6673,17.6673,26900.0
2006-01-11 14:00:00,30.85,30.86,30.81,30.81,20500.0,17.6731,17.6788,17.6502,17.6502,20500.0
2006-01-11 14:05:00,30.81,30.84,30.81,30.83,30800.0,17.6502,17.6673,17.6502,17.6616,30800.0
2006-01-11 14:10:00,30.83,30.87,30.83,30.85,23100.0,17.6616,17.6845,17.6616,17.6731,23100.0
2006-01-11 14:15:00,30.86,30.86,30.84,30.84,15800.0,17.6788,17.6788,17.6673,17.6673,15800.0
2006-01-11 14:20:00,30.85,30.89,30.84,30.89,16300.0,17.6731,17.696,17.6673,17.696,16300.0
2006-01-11 14:25:00,30.89,30.93,30.89,30.89,40300.0,17.696,17.7189,17.696,17.696,40300.0
2006-01-11 14:30:00,30.89,30.91,30.87,30.91,18000.0,17.696,17.7075,17.6845,17.7075,18000.0
2006-01-11 14:35:00,30.91,30.95,30.9,30.95,21700.0,17.7075,17.7304,17.7017,17.7304,21700.0
2006-01-11 14:40:00,30.95,30.95,30.9,30.91,54100.0,17.7304,17.7304,17.7017,17.7075,54100.0
2006-01-11 14:45:00,30.88,30.9,30.87,30.88,21500.0,17.6903,17.7017,17.6845,17.6903,21500.0
2006-01-11 14:50:00,30.89,30.9,30.88,30.89,24900.0,17.696,17.7017,17.6903,17.696,24900.0
2006-01-11 14:55:00,30.9,30.91,30.89,30.91,62400.0,17.7017,17.7075,17.696,17.7075,62400.0
2006-01-11 15:00:00,30.92,30.92,30.89,30.9,11500.0,17.7132,17.7132,17.696,17.7017,11500.0
2006-01-11 15:05:00,30.9,30.92,30.89,30.91,16900.0,17.7017,17.7132,17.696,17.7075,16900.0
2006-01-11 15:10:00,30.92,30.94,30.91,30.93,6300.0,17.7132,17.7246,17.7075,17.7189,6300.0
2006-01-11 15:15:00,30.93,30.93,30.89,30.89,36000.0,17.7189,17.7189,17.696,17.696,36000.0
2006-01-11 15:20:00,30.89,30.91,30.87,30.9,31100.0,17.696,17.7075,17.6845,17.7017,31100.0
2006-01-11 15:25:00,30.9,30.9,30.87,30.87,24000.0,17.7017,17.7017,17.6845,17.6845,24000.0
2006-01-11 15:30:00,30.87,30.88,30.85,30.86,34300.0,17.6845,17.6903,17.6731,17.6788,34300.0
2006-01-11 15:35:00,30.86,30.88,30.85,30.85,36600.0,17.6788,17.6903,17.6731,17.6731,36600.0
2006-01-11 15:40:00,30.86,30.88,30.86,30.88,31400.0,17.6788,17.6903,17.6788,17.6903,31400.0
2006-01-11 15:45:00,30.87,30.9,30.87,30.88,41900.0,17.6845,17.7017,17.6845,17.6903,41900.0
2006-01-11 15:50:00,30.89,30.9,30.87,30.88,39200.0,17.696,17.7017,17.6845,17.6903,39200.0
2006-01-11 15:55:00,30.89,30.9,30.87,30.9,42300.0,17.696,17.7017,17.6845,17.7017,42300.0
2006-01-12 09:30:00,30.8,30.95,30.79,30.95,77100.0,17.6444,17.7304,17.6387,17.7304,77100.0
2006-01-12 09:35:00,30.95,30.95,30.81,30.82,15400.0,17.7304,17.7304,17.6502,17.6559,15400.0
2006-01-12 09:40:00,30.82,30.85,30.8,30.8,22800.0,17.6559,17.6731,17.6444,17.6444,22800.0
2006-01-12 09:45:00,30.81,30.84,30.79,30.82,42400.0,17.6502,17.6673,17.6387,17.6559,42400.0
2006-01-12 09:50:00,30.82,30.83,30.76,30.8,26200.0,17.6559,17.6616,17.6215,17.6444,26200.0
2006-01-12 09:55:00,30.8,30.81,30.79,30.81,18200.0,17.6444,17.6502,17.6387,17.6502,18200.0
2006-01-12 10:00:00,30.82,30.9,30.82,30.87,28700.0,17.6559,17.7017,17.6559,17.6845,28700.0
2006-01-12 10:05:00,30.88,30.88,30.79,30.79,21300.0,17.6903,17.6903,17.6387,17.6387,21300.0
2006-01-12 10:10:00,30.79,30.82,30.77,30.78,31200.0,17.6387,17.6559,17.6272,17.633,31200.0
2006-01-12 10:15:00,30.78,30.83,30.78,30.81,36000.0,17.633,17.6616,17.633,17.6502,36000.0
2006-01-12 10:20:00,30.81,30.82,30.78,30.79,31400.0,17.6502,17.6559,17.633,17.6387,31400.0
2006-01-12 10:25:00,30.79,30.82,30.79,30.82,17100.0,17.6387,17.6559,17.6387,17.6559,17100.0
2006-01-12 10:30:00,30.82,30.85,30.81,30.82,43900.0,17.6559,17.6731,17.6502,17.6559,43900.0
2006-01-12 10:35:00,30.82,30.83,30.81,30.81,49200.0,17.6559,17.6616,17.6502,17.6502,49200.0
2006-01-12 10:40:00,30.81,30.84,30.81,30.84,23400.0,17.6502,17.6673,17.6502,17.6673,23400.0
2006-01-12 10:45:00,30.84,30.85,30.82,30.84,15100.0,17.6673,17.6731,17.6559,17.6673,15100.0
2006-01-12 10:50:00,30.84,30.84,30.81,30.81,47600.0,17.6673,17.6673,17.6502,17.6502,47600.0
2006-01-12 10:55:00,30.81,30.83,28.7,30.82,46100.0,17.6502,17.6616,16.4414,17.6559,46100.0
2006-01-12 11:00:00,30.82,30.86,30.82,30.86,76200.0,17.6559,17.6788,17.6559,17.6788,76200.0
2006-01-12 11:05:00,30.86,30.86,30.8,30.81,78600.0,17.6788,17.6788,17.6444,17.6502,78600.0
2006-01-12 11:10:00,30.81,30.82,30.8,30.81,34200.0,17.6502,17.6559,17.6444,17.6502,34200.0
2006-01-12 11:15:00,30.81,30.83,30.8,30.81,20600.0,17.6502,17.6616,17.6444,17.6502,20600.0
2006-01-12 11:20:00,30.81,30.84,30.81,30.83,9500.0,17.6502,17.6673,17.6502,17.6616,9500.0
2006-01-12 11:25:00,30.83,30.85,30.83,30.84,14000.0,17.6616,17.6731,17.6616,17.6673,14000.0
2006-01-12 11:30:00,30.84,30.91,30.82,30.9,30400.0,17.6673,17.7075,17.6559,17.7017,30400.0
2006-01-12 11:35:00,30.91,30.93,30.84,30.86,76100.0,17.7075,17.7189,17.6673,17.6788,76100.0
2006-01-12 11:40:00,30.86,30.88,30.8,30.84,75100.0,17.6788,17.6903,17.6444,17.6673,75100.0
2006-01-12 11:45:00,30.85,30.86,30.8,30.81,61100.0,17.6731,17.6788,17.6444,17.6502,61100.0
2006-01-12 11:50:00,30.81,30.84,30.8,30.83,16100.0,17.6502,17.6673,17.6444,17.6616,16100.0
2006-01-12 11:55:00,30.85,30.87,30.83,30.85,8500.0,17.6731,17.6845,17.6616,17.6731,8500.0
2006-01-12 12:00:00,30.82,30.85,30.82,30.84,6700.0,17.6559,17.6731,17.6559,17.6673,6700.0
2006-01-12 12:05:00,30.85,30.87,30.84,30.86,13500.0,17.6731,17.6845,17.6673,17.6788,13500.0
2006-01-12 12:10:00,30.84,30.87,30.84,30.85,34200.0,17.6673,17.6845,17.6673,17.6731,34200.0
2006-01-12 12:15:00,30.83,30.84,30.82,30.82,22000.0,17.6616,17.6673,17.6559,17.6559,22000.0
2006-01-12 12:20:00,30.82,30.86,30.82,30.85,10000.0,17.6559,17.6788,17.6559,17.6731,10000.0
2006-01-12 12:25:00,30.85,30.86,30.82,30.83,19100.0,17.6731,17.6788,17.6559,17.6616,19100.0
2006-01-12 12:30:00,30.83,30.88,30.83,30.87,31400.0,17.6616,17.6903,17.6616,17.6845,31400.0
2006-01-12 12:35:00,30.87,30.87,30.86,30.87,10800.0,17.6845,17.6845,17.6788,17.6845,10800.0
2006-01-12 12:40:00,30.87,30.93,30.86,30.92,40400.0,17.6845,17.7189,17.6788,17.7132,40400.0
2006-01-12 12:45:00,30.92,30.96,30.91,30.92,47700.0,17.7132,17.7361,17.7075,17.7132,47700.0
2006-01-12 12:50:00,30.92,30.96,30.92,30.93,21000.0,17.7132,17.7361,17.7132,17.7189,21000.0
2006-01-12 12:55:00,30.94,31.04,30.94,31.01,30300.0,17.7246,17.7819,17.7246,17.7647,30300.0
2006-01-12 13:00:00,31.01,31.02,30.97,31.0,71900.0,17.7647,17.7705,17.7418,17.759,71900.0
2006-01-12 13:05:00,31.0,31.03,31.0,31.02,28100.0,17.759,17.7762,17.759,17.7705,28100.0
2006-01-12 13:10:00,31.01,31.03,31.0,31.0,17100.0,17.7647,17.7762,17.759,17.759,17100.0
2006-01-12 13:15:00,30.99,31.0,30.99,31.0,10100.0,17.7533,17.759,17.7533,17.759,10100.0
2006-01-12 13:20:00,31.0,31.0,30.98,30.98,10800.0,17.759,17.759,17.7476,17.7476,10800.0
2006-01-12 13:25:00,30.98,31.0,30.97,31.0,27300.0,17.7476,17.759,17.7418,17.759,27300.0
2006-01-12 13:30:00,30.98,31.0,30.98,30.99,29700.0,17.7476,17.759,17.7476,17.7533,29700.0
2006-01-12 13:35:00,30.99,30.99,30.95,30.95,93500.0,17.7533,17.7533,17.7304,17.7304,93500.0
2006-01-12 13:40:00,30.95,30.96,30.94,30.96,30900.0,17.7304,17.7361,17.7246,17.7361,30900.0
2006-01-12 13:45:00,30.95,30.96,30.94,30.94,58100.0,17.7304,17.7361,17.7246,17.7246,58100.0
2006-01-12 13:50:00,30.94,31.0,30.94,30.96,52200.0,17.7246,17.759,17.7246,17.7361,52200.0
2006-01-12 13:55:00,30.96,30.96,30.89,30.89,56600.0,17.7361,17.7361,17.696,17.696,56600.0
2006-01-12 14:00:00,30.89,30.9,30.85,30.85,44000.0,17.696,17.7017,17.6731,17.6731,44000.0
2006-01-12 14:05:00,30.85,30.88,30.85,30.86,53200.0,17.6731,17.6903,17.6731,17.6788,53200.0
2006-01-12 14:10:00,30.86,30.86,30.84,30.85,20700.0,17.6788,17.6788,17.6673,17.6731,20700.0
2006-01-12 14:15:00,30.85,30.87,30.85,30.86,26900.0,17.6731,17.6845,17.6731,17.6788,26900.0
2006-01-12 14:20:00,30.86,30.87,30.84,30.85,32700.0,17.6788,17.6845,17.6673,17.6731,32700.0
2006-01-12 14:25:00,30.84,30.87,30.84,30.87,27900.0,17.6673,17.6845,17.6673,17.6845,27900.0
2006-01-12 14:30:00,30.87,30.87,30.81,30.82,61400.0,17.6845,17.6845,17.6502,17.6559,61400.0
2006-01-12 14:35:00,30.82,30.83,30.78,30.79,38000.0,17.6559,17.6616,17.633,17.6387,38000.0
2006-01-12 14:40:00,30.79,30.8,30.77,30.79,32500.0,17.6387,17.6444,17.6272,17.6387,32500.0
2006-01-12 14:45:00,30.79,30.79,30.76,30.77,23900.0,17.6387,17.6387,17.6215,17.6272,23900.0
2006-01-12 14:50:00,30.77,30.79,30.77,30.79,20600.0,17.6272,17.6387,17.6272,17.6387,20600.0
2006-01-12 14:55:00,30.8,30.8,30.74,30.75,41700.0,17.6444,17.6444,17.6101,17.6158,41700.0
2006-01-12 15:00:00,30.75,30.77,30.74,30.76,26900.0,17.6158,17.6272,17.6101,17.6215,26900.0
2006-01-12 15:05:00,30.76,30.78,30.76,30.77,26300.0,17.6215,17.633,17.6215,17.6272,26300.0
2006-01-12 15:10:00,30.77,30.8,30.77,30.79,27200.0,17.6272,17.6444,17.6272,17.6387,27200.0
2006-01-12 15:15:00,30.8,30.81,30.75,30.76,42000.0,17.6444,17.6502,17.6158,17.6215,42000.0
2006-01-12 15:20:00,30.77,30.78,30.76,30.76,20300.0,17.6272,17.633,17.6215,17.6215,20300.0
2006-01-12 15:25:00,30.77,30.78,30.76,30.76,36900.0,17.6272,17.633,17.6215,17.6215,36900.0
2006-01-12 15:30:00,30.77,30.77,30.76,30.76,20200.0,17.6272,17.6272,17.6215,17.6215,20200.0
2006-01-12 15:35:00,30.77,30.78,30.75,30.76,32500.0,17.6272,17.633,17.6158,17.6215,32500.0
2006-01-12 15:40:00,30.76,30.8,30.75,30.8,37400.0,17.6215,17.6444,17.6158,17.6444,37400.0
2006-01-12 15:45:00,30.8,30.82,30.79,30.8,64700.0,17.6444,17.6559,17.6387,17.6444,64700.0
2006-01-12 15:50:00,30.81,30.82,30.78,30.8,49200.0,17.6502,17.6559,17.633,17.6444,49200.0
2006-01-12 15:55:00,30.8,30.84,30.78,30.8,90800.0,17.6444,17.6673,17.633,17.6444,90800.0
2006-01-13 09:30:00,30.91,31.0,30.87,30.92,64400.0,17.7075,17.759,17.6845,17.7132,64400.0
2006-01-13 09:35:00,30.93,30.95,30.82,30.84,29600.0,17.7189,17.7304,17.6559,17.6673,29600.0
2006-01-13 09:40:00,30.84,30.88,30.81,30.82,42200.0,17.6673,17.6903,17.6502,17.6559,42200.0
2006-01-13 09:45:00,30.81,30.82,30.76,30.77,51400.0,17.6502,17.6559,17.6215,17.6272,51400.0
2006-01-13 09:50:00,30.79,30.83,30.79,30.8,52600.0,17.6387,17.6616,17.6387,17.6444,52600.0
2006-01-13 09:55:00,30.79,30.88,30.78,30.84,43600.0,17.6387,17.6903,17.633,17.6673,43600.0
2006-01-13 10:00:00,30.85,30.85,30.77,30.79,94400.0,17.6731,17.6731,17.6272,17.6387,94400.0
2006-01-13 10:05:00,30.78,30.79,30.73,30.77,128600.0,17.633,17.6387,17.6043,17.6272,128600.0
2006-01-13 10:10:00,30.76,30.76,30.71,30.71,22600.0,17.6215,17.6215,17.5929,17.5929,22600.0
2006-01-13 10:15:00,30.7,30.72,30.67,30.68,53700.0,17.5871,17.5986,17.57,17.5757,53700.0
2006-01-13 10:20:00,30.68,30.68,30.52,30.55,178700.0,17.5757,17.5757,17.484,17.5012,178700.0
2006-01-13 10:25:00,30.6,30.6,30.47,30.5,125200.0,17.5299,17.5299,17.4554,17.4726,125200.0
2006-01-13 10:30:00,30.48,30.56,30.48,30.54,102300.0,17.4611,17.5069,17.4611,17.4955,102300.0
2006-01-13 10:35:00,30.54,30.61,30.51,30.61,60200.0,17.4955,17.5356,17.4783,17.5356,60200.0
2006-01-13 10:40:00,30.62,30.67,30.6,30.64,64800.0,17.5413,17.57,17.5299,17.5528,64800.0
2006-01-13 10:45:00,30.64,30.67,30.62,30.66,41700.0,17.5528,17.57,17.5413,17.5642,41700.0
2006-01-13 10:50:00,30.66,30.67,30.63,30.66,25200.0,17.5642,17.57,17.547,17.5642,25200.0
2006-01-13 10:55:00,30.65,30.69,30.65,30.65,21500.0,17.5585,17.5814,17.5585,17.5585,21500.0
2006-01-13 11:00:00,30.66,30.67,30.65,30.65,28300.0,17.5642,17.57,17.5585,17.5585,28300.0
2006-01-13 11:05:00,30.65,30.66,30.61,30.62,40800.0,17.5585,17.5642,17.5356,17.5413,40800.0
2006-01-13 11:10:00,30.63,30.68,30.62,30.64,37700.0,17.547,17.5757,17.5413,17.5528,37700.0
2006-01-13 11:15:00,30.64,30.67,30.59,30.59,21900.0,17.5528,17.57,17.5241,17.5241,21900.0
2006-01-13 11:20:00,30.59,30.6,30.56,30.59,52500.0,17.5241,17.5299,17.5069,17.5241,52500.0
2006-01-13 11:25:00,30.6,30.6,30.49,30.49,47800.0,17.5299,17.5299,17.4668,17.4668,47800.0
2006-01-13 11:30:00,30.48,30.48,30.36,30.36,95200.0,17.4611,17.4611,17.3924,17.3924,95200.0
2006-01-13 11:35:00,30.36,30.38,30.27,30.3,122200.0,17.3924,17.4038,17.3408,17.358,122200.0
2006-01-13 11:40:00,30.31,30.31,30.08,30.08,96200.0,17.3637,17.3637,17.232,17.232,96200.0
2006-01-13 11:45:00,30.09,30.17,30.05,30.11,182800.0,17.2377,17.2835,17.2148,17.2492,182800.0
2006-01-13 11:50:00,30.1,30.18,30.09,30.18,69900.0,17.2434,17.2893,17.2377,17.2893,69900.0
2006-01-13 11:55:00,30.18,30.18,30.1,30.17,79300.0,17.2893,17.2893,17.2434,17.2835,79300.0
2006-01-13 12:00:00,30.16,30.23,30.15,30.19,118000.0,17.2778,17.3179,17.2721,17.295,118000.0
2006-01-13 12:05:00,30.21,30.24,30.19,30.24,69900.0,17.3064,17.3236,17.295,17.3236,69900.0
2006-01-13 12:10:00,30.24,30.27,30.2,30.21,52100.0,17.3236,17.3408,17.3007,17.3064,52100.0
2006-01-13 12:15:00,30.21,30.27,30.2,30.25,76300.0,17.3064,17.3408,17.3007,17.3294,76300.0
2006-01-13 12:20:00,30.25,30.25,30.2,30.23,204400.0,17.3294,17.3294,17.3007,17.3179,204400.0
2006-01-13 12:25:00,30.23,30.27,30.23,30.27,45100.0,17.3179,17.3408,17.3179,17.3408,45100.0
2006-01-13 12:30:00,30.26,30.29,30.25,30.27,63400.0,17.3351,17.3523,17.3294,17.3408,63400.0
2006-01-13 12:35:00,30.27,30.3,30.26,30.29,35400.0,17.3408,17.358,17.3351,17.3523,35400.0
2006-01-13 12:40:00,30.3,30.3,30.16,30.16,52400.0,17.358,17.358,17.2778,17.2778,52400.0
2006-01-13 12:45:00,30.16,30.16,30.11,30.13,83200.0,17.2778,17.2778,17.2492,17.2606,83200.0
2006-01-13 12:50:00,30.13,30.13,30.08,30.12,78300.0,17.2606,17.2606,17.232,17.2549,78300.0
2006-01-13 12:55:00,30.12,30.14,30.08,30.09,37700.0,17.2549,17.2663,17.232,17.2377,37700.0
2006-01-13 13:00:00,30.09,30.1,30.06,30.07,92300.0,17.2377,17.2434,17.2205,17.2262,92300.0
2006-01-13 13:05:00,30.07,30.09,30.03,30.08,78800.0,17.2262,17.2377,17.2033,17.232,78800.0
2006-01-13 13:10:00,30.08,30.1,30.05,30.1,66900.0,17.232,17.2434,17.2148,17.2434,66900.0
2006-01-13 13:15:00,30.11,30.12,30.08,30.11,29700.0,17.2492,17.2549,17.232,17.2492,29700.0
2006-01-13 13:20:00,30.11,30.12,30.06,30.12,70400.0,17.2492,17.2549,17.2205,17.2549,70400.0
2006-01-13 13:25:00,30.12,30.15,30.08,30.14,49700.0,17.2549,17.2721,17.232,17.2663,49700.0
2006-01-13 13:30:00,30.13,30.18,30.13,30.16,51100.0,17.2606,17.2893,17.2606,17.2778,51100.0
2006-01-13 13:35:00,30.17,30.2,30.1,30.12,162300.0,17.2835,17.3007,17.2434,17.2549,162300.0
2006-01-13 13:40:00,30.11,30.13,30.1,30.13,55100.0,17.2492,17.2606,17.2434,17.2606,55100.0
2006-01-13 13:45:00,30.13,30.14,30.11,30.14,45100.0,17.2606,17.2663,17.2492,17.2663,45100.0
2006-01-13 13:50:00,30.13,30.17,30.13,30.17,100200.0,17.2606,17.2835,17.2606,17.2835,100200.0
2006-01-13 13:55:00,30.16,30.18,30.16,30.17,64300.0,17.2778,17.2893,17.2778,17.2835,64300.0
2006-01-13 14:00:00,30.17,30.21,30.17,30.21,46700.0,17.2835,17.3064,17.2835,17.3064,46700.0
2006-01-13 14:05:00,30.21,30.22,30.18,30.2,104800.0,17.3064,17.3122,17.2893,17.3007,104800.0
2006-01-13 14:10:00,30.2,30.2,30.18,30.18,38400.0,17.3007,17.3007,17.2893,17.2893,38400.0
2006-01-13 14:15:00,30.19,30.19,30.16,30.19,88700.0,17.295,17.295,17.2778,17.295,88700.0
2006-01-13 14:20:00,30.18,30.19,30.17,30.18,83300.0,17.2893,17.295,17.2835,17.2893,83300.0
2006-01-13 14:25:00,30.17,30.25,30.17,30.17,68700.0,17.2835,17.3294,17.2835,17.2835,68700.0
2006-01-13 14:30:00,30.17,30.19,30.16,30.16,23000.0,17.2835,17.295,17.2778,17.2778,23000.0
2006-01-13 14:35:00,30.16,30.23,30.16,30.21,66800.0,17.2778,17.3179,17.2778,17.3064,66800.0
2006-01-13 14:40:00,30.21,30.25,30.21,30.25,55000.0,17.3064,17.3294,17.3064,17.3294,55000.0
2006-01-13 14:45:00,30.26,30.28,30.24,30.27,62500.0,17.3351,17.3465,17.3236,17.3408,62500.0
2006-01-13 14:50:00,30.3,30.5,30.25,30.3,144300.0,17.358,17.4726,17.3294,17.358,144300.0
2006-01-13 14:55:00,30.31,30.31,30.19,30.22,62200.0,17.3637,17.3637,17.295,17.3122,62200.0
2006-01-13 15:00:00,30.22,30.22,30.19,30.19,33600.0,17.3122,17.3122,17.295,17.295,33600.0
2006-01-13 15:05:00,30.19,30.21,30.15,30.16,54300.0,17.295,17.3064,17.2721,17.2778,54300.0
2006-01-13 15:10:00,30.15,30.24,30.15,30.21,57100.0,17.2721,17.3236,17.2721,17.3064,57100.0
2006-01-13 15:15:00,30.21,30.3,30.21,30.24,48000.0,17.3064,17.358,17.3064,17.3236,48000.0
2006-01-13 15:20:00,30.23,30.26,30.21,30.24,52400.0,17.3179,17.3351,17.3064,17.3236,52400.0
2006-01-13 15:25:00,30.24,30.26,30.24,30.25,43600.0,17.3236,17.3351,17.3236,17.3294,43600.0
2006-01-13 15:30:00,30.25,30.25,30.22,30.22,48400.0,17.3294,17.3294,17.3122,17.3122,48400.0
2006-01-13 15:35:00,30.22,30.25,30.22,30.23,45800.0,17.3122,17.3294,17.3122,17.3179,45800.0
2006-01-13 15:40:00,30.23,30.24,30.2,30.2,55200.0,17.3179,17.3236,17.3007,17.3007,55200.0
2006-01-13 15:45:00,30.2,30.21,30.19,30.19,131500.0,17.3007,17.3064,17.295,17.295,131500.0
2006-01-13 15:50:00,30.19,30.22,30.16,30.2,132800.0,17.295,17.3122,17.2778,17.3007,132800.0
2006-01-13 15:55:00,30.2,30.24,30.17,30.22,182100.0,17.3007,17.3236,17.2835,17.3122,182100.0
2006-01-17 09:30:00,30.3,30.35,30.27,30.35,103500.0,17.358,17.3866,17.3408,17.3866,103500.0
2006-01-17 09:35:00,30.37,30.47,30.36,30.45,48500.0,17.3981,17.4554,17.3924,17.4439,48500.0
2006-01-17 09:40:00,30.43,30.7,30.43,30.62,52700.0,17.4325,17.5871,17.4325,17.5413,52700.0
2006-01-17 09:45:00,30.67,30.67,30.59,30.63,90400.0,17.57,17.57,17.5241,17.547,90400.0
2006-01-17 09:50:00,30.63,30.69,30.6,30.6,98200.0,17.547,17.5814,17.5299,17.5299,98200.0
2006-01-17 09:55:00,30.61,30.73,30.6,30.73,51500.0,17.5356,17.6043,17.5299,17.6043,51500.0
2006-01-17 10:00:00,30.73,30.75,30.7,30.75,29800.0,17.6043,17.6158,17.5871,17.6158,29800.0
2006-01-17 10:05:00,30.75,30.77,30.72,30.73,53000.0,17.6158,17.6272,17.5986,17.6043,53000.0
2006-01-17 10:10:00,30.72,30.75,30.69,30.7,132000.0,17.5986,17.6158,17.5814,17.5871,132000.0
2006-01-17 10:15:00,30.73,30.76,30.72,30.75,71200.0,17.6043,17.6215,17.5986,17.6158,71200.0
2006-01-17 10:20:00,30.75,30.79,30.75,30.79,60500.0,17.6158,17.6387,17.6158,17.6387,60500.0
2006-01-17 10:25:00,30.79,30.84,30.79,30.83,43600.0,17.6387,17.6673,17.6387,17.6616,43600.0
2006-01-17 10:30:00,30.84,30.87,30.76,30.76,46400.0,17.6673,17.6845,17.6215,17.6215,46400.0
2006-01-17 10:35:00,30.75,30.8,30.75,30.79,43000.0,17.6158,17.6444,17.6158,17.6387,43000.0
2006-01-17 10:40:00,30.78,30.82,30.78,30.82,51200.0,17.633,17.6559,17.633,17.6559,51200.0
2006-01-17 10:45:00,30.83,30.83,30.78,30.8,33800.0,17.6616,17.6616,17.633,17.6444,33800.0
2006-01-17 10:50:00,30.8,30.84,30.7,30.75,75500.0,17.6444,17.6673,17.5871,17.6158,75500.0
2006-01-17 10:55:00,30.75,30.78,30.75,30.77,38400.0,17.6158,17.633,17.6158,17.6272,38400.0
2006-01-17 11:00:00,30.78,30.84,30.76,30.82,53400.0,17.633,17.6673,17.6215,17.6559,53400.0
2006-01-17 11:05:00,30.82,30.87,30.77,30.78,212600.0,17.6559,17.6845,17.6272,17.633,212600.0
2006-01-17 11:10:00,30.79,30.86,30.79,30.82,37900.0,17.6387,17.6788,17.6387,17.6559,37900.0
2006-01-17 11:15:00,30.82,30.9,30.82,30.88,125800.0,17.6559,17.7017,17.6559,17.6903,125800.0
2006-01-17 11:20:00,30.89,30.89,30.86,30.87,125600.0,17.696,17.696,17.6788,17.6845,125600.0
2006-01-17 11:25:00,30.87,30.89,30.87,30.89,19700.0,17.6845,17.696,17.6845,17.696,19700.0
2006-01-17 11:30:00,30.89,30.92,30.88,30.92,52700.0,17.696,17.7132,17.6903,17.7132,52700.0
2006-01-17 11:35:00,30.89,30.92,30.88,30.91,171000.0,17.696,17.7132,17.6903,17.7075,171000.0
2006-01-17 11:40:00,30.92,30.92,30.89,30.91,21500.0,17.7132,17.7132,17.696,17.7075,21500.0
2006-01-17 11:45:00,30.91,30.93,30.9,30.9,51800.0,17.7075,17.7189,17.7017,17.7017,51800.0
2006-01-17 11:50:00,30.91,30.96,30.9,30.95,39500.0,17.7075,17.7361,17.7017,17.7304,39500.0
2006-01-17 11:55:00,30.96,30.96,30.91,30.93,37000.0,17.7361,17.7361,17.7075,17.7189,37000.0
2006-01-17 12:00:00,30.93,30.98,30.93,30.96,32200.0,17.7189,17.7476,17.7189,17.7361,32200.0
2006-01-17 12:05:00,30.96,30.96,30.94,30.95,23500.0,17.7361,17.7361,17.7246,17.7304,23500.0
2006-01-17 12:10:00,30.95,30.96,30.93,30.93,19600.0,17.7304,17.7361,17.7189,17.7189,19600.0
2006-01-17 12:15:00,30.93,30.94,30.83,30.83,83300.0,17.7189,17.7246,17.6616,17.6616,83300.0
2006-01-17 12:20:00,30.82,30.83,30.77,30.8,88300.0,17.6559,17.6616,17.6272,17.6444,88300.0
2006-01-17 12:25:00,30.8,30.81,30.76,30.76,22200.0,17.6444,17.6502,17.6215,17.6215,22200.0
2006-01-17 12:30:00,30.76,30.76,30.72,30.72,49500.0,17.6215,17.6215,17.5986,17.5986,49500.0
2006-01-17 12:35:00,30.71,30.72,30.7,30.72,24800.0,17.5929,17.5986,17.5871,17.5986,24800.0
2006-01-17 12:40:00,30.72,30.75,30.72,30.75,20900.0,17.5986,17.6158,17.5986,17.6158,20900.0
2006-01-17 12:45:00,30.75,30.8,30.72,30.72,49700.0,17.6158,17.6444,17.5986,17.5986,49700.0
2006-01-17 12:50:00,30.72,30.75,30.71,30.75,25400.0,17.5986,17.6158,17.5929,17.6158,25400.0
2006-01-17 12:55:00,30.75,30.75,30.72,30.72,14400.0,17.6158,17.6158,17.5986,17.5986,14400.0
2006-01-17 13:00:00,30.71,30.71,30.67,30.68,30000.0,17.5929,17.5929,17.57,17.5757,30000.0
2006-01-17 13:05:00,30.68,30.7,30.67,30.7,17200.0,17.5757,17.5871,17.57,17.5871,17200.0
2006-01-17 13:10:00,30.69,30.7,30.67,30.68,16400.0,17.5814,17.5871,17.57,17.5757,16400.0
2006-01-17 13:15:00,30.7,30.71,30.68,30.71,18900.0,17.5871,17.5929,17.5757,17.5929,18900.0
2006-01-17 13:20:00,30.71,30.78,30.7,30.77,62100.0,17.5929,17.633,17.5871,17.6272,62100.0
2006-01-17 13:25:00,30.77,30.81,30.76,30.81,17000.0,17.6272,17.6502,17.6215,17.6502,17000.0
2006-01-17 13:30:00,30.81,30.85,30.81,30.83,28600.0,17.6502,17.6731,17.6502,17.6616,28600.0
2006-01-17 13:35:00,30.84,30.85,30.78,30.82,37300.0,17.6673,17.6731,17.633,17.6559,37300.0
2006-01-17 13:40:00,30.82,30.83,30.79,30.81,28000.0,17.6559,17.6616,17.6387,17.6502,28000.0
2006-01-17 13:45:00,30.81,30.84,30.8,30.81,30800.0,17.6502,17.6673,17.6444,17.6502,30800.0
2006-01-17 13:50:00,30.81,30.86,30.79,30.8,70900.0,17.6502,17.6788,17.6387,17.6444,70900.0
2006-01-17 13:55:00,30.8,30.87,30.79,30.82,53500.0,17.6444,17.6845,17.6387,17.6559,53500.0
2006-01-17 14:00:00,30.83,30.89,30.81,30.83,38300.0,17.6616,17.696,17.6502,17.6616,38300.0
2006-01-17 14:05:00,30.82,30.83,30.8,30.8,34300.0,17.6559,17.6616,17.6444,17.6444,34300.0
2006-01-17 14:10:00,30.8,30.81,30.77,30.8,23100.0,17.6444,17.6502,17.6272,17.6444,23100.0
2006-01-17 14:15:00,30.8,30.81,30.8,30.8,16700.0,17.6444,17.6502,17.6444,17.6444,16700.0
2006-01-17 14:20:00,30.8,30.81,30.78,30.8,20800.0,17.6444,17.6502,17.633,17.6444,20800.0
2006-01-17 14:25:00,30.8,30.81,30.76,30.77,24200.0,17.6444,17.6502,17.6215,17.6272,24200.0
2006-01-17 14:30:00,30.77,30.78,30.75,30.76,25600.0,17.6272,17.633,17.6158,17.6215,25600.0
2006-01-17 14:35:00,30.75,30.77,30.74,30.77,24800.0,17.6158,17.6272,17.6101,17.6272,24800.0
2006-01-17 14:40:00,30.77,30.77,30.72,30.74,29100.0,17.6272,17.6272,17.5986,17.6101,29100.0
2006-01-17 14:45:00,30.76,30.76,30.72,30.74,24900.0,17.6215,17.6215,17.5986,17.6101,24900.0
2006-01-17 14:50:00,30.71,30.75,30.71,30.75,22100.0,17.5929,17.6158,17.5929,17.6158,22100.0
2006-01-17 14:55:00,30.74,30.78,30.74,30.77,34100.0,17.6101,17.633,17.6101,17.6272,34100.0
2006-01-17 15:00:00,30.78,30.81,30.78,30.79,22700.0,17.633,17.6502,17.633,17.6387,22700.0
2006-01-17 15:05:00,30.8,30.82,30.78,30.78,42300.0,17.6444,17.6559,17.633,17.633,42300.0
2006-01-17 15:10:00,30.77,30.8,30.77,30.79,17400.0,17.6272,17.6444,17.6272,17.6387,17400.0
2006-01-17 15:15:00,30.79,30.81,30.74,30.75,51500.0,17.6387,17.6502,17.6101,17.6158,51500.0
2006-01-17 15:20:00,30.75,30.78,30.7,30.78,64200.0,17.6158,17.633,17.5871,17.633,64200.0
2006-01-17 15:25:00,30.77,30.82,30.77,30.8,22300.0,17.6272,17.6559,17.6272,17.6444,22300.0
2006-01-17 15:30:00,30.81,30.84,30.8,30.83,41000.0,17.6502,17.6673,17.6444,17.6616,41000.0
2006-01-17 15:35:00,30.83,30.83,30.74,30.76,69200.0,17.6616,17.6616,17.6101,17.6215,69200.0
2006-01-17 15:40:00,30.76,30.78,30.75,30.78,28000.0,17.6215,17.633,17.6158,17.633,28000.0
2006-01-17 15:45:00,30.78,30.78,30.75,30.77,38200.0,17.633,17.633,17.6158,17.6272,38200.0
2006-01-17 15:50:00,30.76,30.82,30.76,30.82,68600.0,17.6215,17.6559,17.6215,17.6559,68600.0
2006-01-17 15:55:00,30.82,30.85,30.75,30.8,77900.0,17.6559,17.6731,17.6158,17.6444,77900.0
2006-01-18 09:30:00,30.7,30.9,30.7,30.82,77400.0,17.5871,17.7017,17.5871,17.6559,77400.0
2006-01-18 09:35:00,30.85,30.91,30.77,30.84,19100.0,17.6731,17.7075,17.6272,17.6673,19100.0
2006-01-18 09:40:00,30.84,30.89,30.75,30.81,21900.0,17.6673,17.696,17.6158,17.6502,21900.0
2006-01-18 09:45:00,30.81,30.87,30.65,30.7,66400.0,17.6502,17.6845,17.5585,17.5871,66400.0
2006-01-18 09:50:00,30.7,30.84,30.65,30.81,149800.0,17.5871,17.6673,17.5585,17.6502,149800.0
2006-01-18 09:55:00,30.82,30.9,30.8,30.9,36200.0,17.6559,17.7017,17.6444,17.7017,36200.0
2006-01-18 10:00:00,30.91,30.97,30.9,30.97,27700.0,17.7075,17.7418,17.7017,17.7418,27700.0
2006-01-18 10:05:00,30.97,30.97,30.81,30.9,49200.0,17.7418,17.7418,17.6502,17.7017,49200.0
2006-01-18 10:10:00,30.9,30.91,30.83,30.83,29800.0,17.7017,17.7075,17.6616,17.6616,29800.0
2006-01-18 10:15:00,30.83,30.84,30.78,30.8,11100.0,17.6616,17.6673,17.633,17.6444,11100.0
2006-01-18 10:20:00,30.81,30.85,30.81,30.84,19500.0,17.6502,17.6731,17.6502,17.6673,19500.0
2006-01-18 10:25:00,30.84,30.9,30.84,30.87,14900.0,17.6673,17.7017,17.6673,17.6845,14900.0
2006-01-18 10:30:00,30.87,30.87,30.84,30.84,18200.0,17.6845,17.6845,17.6673,17.6673,18200.0
2006-01-18 10:35:00,30.83,30.83,30.77,30.78,15300.0,17.6616,17.6616,17.6272,17.633,15300.0
2006-01-18 10:40:00,30.77,30.78,30.75,30.76,21400.0,17.6272,17.633,17.6158,17.6215,21400.0
2006-01-18 10:45:00,30.76,30.77,30.75,30.75,22500.0,17.6215,17.6272,17.6158,17.6158,22500.0
2006-01-18 10:50:00,30.75,30.76,30.71,30.73,31300.0,17.6158,17.6215,17.5929,17.6043,31300.0
2006-01-18 10:55:00,30.74,30.75,30.69,30.69,20800.0,17.6101,17.6158,17.5814,17.5814,20800.0
2006-01-18 11:00:00,30.69,30.73,30.69,30.7,20400.0,17.5814,17.6043,17.5814,17.5871,20400.0
2006-01-18 11:05:00,30.7,30.71,30.68,30.68,20400.0,17.5871,17.5929,17.5757,17.5757,20400.0
2006-01-18 11:10:00,30.68,30.7,30.68,30.7,15400.0,17.5757,17.5871,17.5757,17.5871,15400.0
2006-01-18 11:15:00,30.7,30.72,30.69,30.72,15000.0,17.5871,17.5986,17.5814,17.5986,15000.0
2006-01-18 11:20:00,30.72,30.77,30.72,30.74,15600.0,17.5986,17.6272,17.5986,17.6101,15600.0
2006-01-18 11:25:00,30.73,30.76,30.7,30.75,22000.0,17.6043,17.6215,17.5871,17.6158,22000.0
2006-01-18 11:30:00,30.75,30.79,30.74,30.74,20600.0,17.6158,17.6387,17.6101,17.6101,20600.0
2006-01-18 11:35:00,30.74,30.75,30.72,30.73,60600.0,17.6101,17.6158,17.5986,17.6043,60600.0
2006-01-18 11:40:00,30.73,30.73,30.7,30.71,13800.0,17.6043,17.6043,17.5871,17.5929,13800.0
2006-01-18 11:45:00,30.72,30.74,30.7,30.72,57800.0,17.5986,17.6101,17.5871,17.5986,57800.0
2006-01-18 11:50:00,30.72,30.72,30.7,30.71,14000.0,17.5986,17.5986,17.5871,17.5929,14000.0
2006-01-18 11:55:00,30.71,30.71,30.7,30.71,16900.0,17.5929,17.5929,17.5871,17.5929,16900.0
2006-01-18 12:00:00,30.71,30.73,30.7,30.72,14800.0,17.5929,17.6043,17.5871,17.5986,14800.0
2006-01-18 12:05:00,30.72,30.74,30.71,30.73,16300.0,17.5986,17.6101,17.5929,17.6043,16300.0
2006-01-18 12:10:00,30.74,30.76,30.72,30.74,14100.0,17.6101,17.6215,17.5986,17.6101,14100.0
2006-01-18 12:15:00,30.72,30.76,30.72,30.74,8200.0,17.5986,17.6215,17.5986,17.6101,8200.0
2006-01-18 12:20:00,30.75,30.78,30.74,30.76,16400.0,17.6158,17.633,17.6101,17.6215,16400.0
2006-01-18 12:25:00,30.75,30.76,30.71,30.75,38600.0,17.6158,17.6215,17.5929,17.6158,38600.0
2006-01-18 12:30:00,30.72,30.77,30.72,30.75,35600.0,17.5986,17.6272,17.5986,17.6158,35600.0
2006-01-18 12:35:00,30.74,30.75,30.72,30.72,71000.0,17.6101,17.6158,17.5986,17.5986,71000.0
2006-01-18 12:40:00,30.73,30.74,30.72,30.73,19300.0,17.6043,17.6101,17.5986,17.6043,19300.0
2006-01-18 12:45:00,30.72,30.75,30.72,30.73,33000.0,17.5986,17.6158,17.5986,17.6043,33000.0
2006-01-18 12:50:00,30.74,30.74,30.72,30.74,18100.0,17.6101,17.6101,17.5986,17.6101,18100.0
2006-01-18 12:55:00,30.73,30.74,30.73,30.73,7000.0,17.6043,17.6101,17.6043,17.6043,7000.0
2006-01-18 13:00:00,30.74,30.76,30.73,30.75,27700.0,17.6101,17.6215,17.6043,17.6158,27700.0
2006-01-18 13:05:00,30.75,30.76,30.75,30.76,13100.0,17.6158,17.6215,17.6158,17.6215,13100.0
2006-01-18 13:10:00,30.75,30.76,30.74,30.76,15000.0,17.6158,17.6215,17.6101,17.6215,15000.0
2006-01-18 13:15:00,30.76,30.76,30.74,30.74,18100.0,17.6215,17.6215,17.6101,17.6101,18100.0
2006-01-18 13:20:00,30.74,30.75,30.73,30.73,38800.0,17.6101,17.6158,17.6043,17.6043,38800.0
2006-01-18 13:25:00,30.74,30.75,30.72,30.72,46200.0,17.6101,17.6158,17.5986,17.5986,46200.0
2006-01-18 13:30:00,30.72,30.73,30.72,30.72,32500.0,17.5986,17.6043,17.5986,17.5986,32500.0
2006-01-18 13:35:00,30.72,30.75,30.72,30.73,20400.0,17.5986,17.6158,17.5986,17.6043,20400.0
2006-01-18 13:40:00,30.73,30.77,30.73,30.77,21400.0,17.6043,17.6272,17.6043,17.6272,21400.0
2006-01-18 13:45:00,30.77,30.78,30.72,30.74,20000.0,17.6272,17.633,17.5986,17.6101,20000.0
2006-01-18 13:50:00,30.75,30.76,30.73,30.75,19900.0,17.6158,17.6215,17.6043,17.6158,19900.0
2006-01-18 13:55:00,30.75,30.77,30.74,30.75,12300.0,17.6158,17.6272,17.6101,17.6158,12300.0
2006-01-18 14:00:00,30.76,30.81,30.76,30.8,43800.0,17.6215,17.6502,17.6215,17.6444,43800.0
2006-01-18 14:05:00,30.79,30.86,30.79,30.84,14300.0,17.6387,17.6788,17.6387,17.6673,14300.0
2006-01-18 14:10:00,30.83,30.86,30.83,30.85,25900.0,17.6616,17.6788,17.6616,17.6731,25900.0
2006-01-18 14:15:00,30.85,30.89,30.85,30.87,29700.0,17.6731,17.696,17.6731,17.6845,29700.0
2006-01-18 14:20:00,30.87,30.87,30.83,30.85,29900.0,17.6845,17.6845,17.6616,17.6731,29900.0
2006-01-18 14:25:00,30.85,30.86,30.83,30.83,17300.0,17.6731,17.6788,17.6616,17.6616,17300.0
2006-01-18 14:30:00,30.83,30.85,30.82,30.83,28200.0,17.6616,17.6731,17.6559,17.6616,28200.0
2006-01-18 14:35:00,30.84,30.85,30.82,30.83,22800.0,17.6673,17.6731,17.6559,17.6616,22800.0
2006-01-18 14:40:00,30.83,30.83,30.78,30.79,36400.0,17.6616,17.6616,17.633,17.6387,36400.0
2006-01-18 14:45:00,30.79,30.87,30.79,30.86,50300.0,17.6387,17.6845,17.6387,17.6788,50300.0
2006-01-18 14:50:00,30.86,30.88,30.85,30.86,90600.0,17.6788,17.6903,17.6731,17.6788,90600.0
2006-01-18 14:55:00,30.86,30.88,30.85,30.87,25300.0,17.6788,17.6903,17.6731,17.6845,25300.0
2006-01-18 15:00:00,30.87,30.92,30.87,30.91,47400.0,17.6845,17.7132,17.6845,17.7075,47400.0
2006-01-18 15:05:00,30.9,30.97,30.9,30.93,69800.0,17.7017,17.7418,17.7017,17.7189,69800.0
2006-01-18 15:10:00,30.93,30.96,30.93,30.95,65200.0,17.7189,17.7361,17.7189,17.7304,65200.0
2006-01-18 15:15:00,30.95,30.96,30.93,30.93,89900.0,17.7304,17.7361,17.7189,17.7189,89900.0
2006-01-18 15:20:00,30.93,30.93,30.92,30.93,32800.0,17.7189,17.7189,17.7132,17.7189,32800.0
2006-01-18 15:25:00,30.93,30.96,30.93,30.94,62100.0,17.7189,17.7361,17.7189,17.7246,62100.0
2006-01-18 15:30:00,30.94,30.95,30.92,30.92,41500.0,17.7246,17.7304,17.7132,17.7132,41500.0
2006-01-18 15:35:00,30.93,30.97,30.92,30.94,55400.0,17.7189,17.7418,17.7132,17.7246,55400.0
2006-01-18 15:40:00,30.93,30.93,30.84,30.86,45900.0,17.7189,17.7189,17.6673,17.6788,45900.0
2006-01-18 15:45:00,30.86,30.89,30.85,30.88,54600.0,17.6788,17.696,17.6731,17.6903,54600.0
2006-01-18 15:50:00,30.88,30.93,30.87,30.88,57000.0,17.6903,17.7189,17.6845,17.6903,57000.0
2006-01-18 15:55:00,30.87,30.91,30.84,30.91,70800.0,17.6845,17.7075,17.6673,17.7075,70800.0
2006-01-19 09:30:00,30.83,30.92,30.82,30.91,50400.0,17.6616,17.7132,17.6559,17.7075,50400.0
2006-01-19 09:35:00,30.83,30.91,30.8,30.89,11900.0,17.6616,17.7075,17.6444,17.696,11900.0
2006-01-19 09:40:00,30.9,30.9,30.83,30.88,23100.0,17.7017,17.7017,17.6616,17.6903,23100.0
2006-01-19 09:45:00,30.88,30.9,30.81,30.81,20300.0,17.6903,17.7017,17.6502,17.6502,20300.0
2006-01-19 09:50:00,30.83,30.89,30.82,30.86,34600.0,17.6616,17.696,17.6559,17.6788,34600.0
2006-01-19 09:55:00,30.86,30.86,30.66,30.72,34300.0,17.6788,17.6788,17.5642,17.5986,34300.0
2006-01-19 10:00:00,30.72,30.78,30.67,30.68,50500.0,17.5986,17.633,17.57,17.5757,50500.0
2006-01-19 10:05:00,30.68,30.75,30.68,30.73,22500.0,17.5757,17.6158,17.5757,17.6043,22500.0
2006-01-19 10:10:00,30.72,30.74,30.7,30.74,22600.0,17.5986,17.6101,17.5871,17.6101,22600.0
2006-01-19 10:15:00,30.75,30.75,30.71,30.72,31300.0,17.6158,17.6158,17.5929,17.5986,31300.0
2006-01-19 10:20:00,30.72,30.75,30.71,30.75,71600.0,17.5986,17.6158,17.5929,17.6158,71600.0
2006-01-19 10:25:00,30.73,30.76,30.69,30.75,54200.0,17.6043,17.6215,17.5814,17.6158,54200.0
2006-01-19 10:30:00,30.77,30.82,30.76,30.77,15100.0,17.6272,17.6559,17.6215,17.6272,15100.0
2006-01-19 10:35:00,30.76,30.76,30.73,30.74,18800.0,17.6215,17.6215,17.6043,17.6101,18800.0
2006-01-19 10:40:00,30.74,30.81,30.73,30.8,26200.0,17.6101,17.6502,17.6043,17.6444,26200.0
2006-01-19 10:45:00,30.8,30.81,30.76,30.79,29300.0,17.6444,17.6502,17.6215,17.6387,29300.0
2006-01-19 10:50:00,30.78,30.79,30.74,30.75,18900.0,17.633,17.6387,17.6101,17.6158,18900.0
2006-01-19 10:55:00,30.75,30.77,30.74,30.77,20600.0,17.6158,17.6272,17.6101,17.6272,20600.0
2006-01-19 11:00:00,30.76,30.79,30.76,30.77,11800.0,17.6215,17.6387,17.6215,17.6272,11800.0
2006-01-19 11:05:00,30.76,30.8,30.75,30.77,20500.0,17.6215,17.6444,17.6158,17.6272,20500.0
2006-01-19 11:10:00,30.78,30.78,30.74,30.74,34400.0,17.633,17.633,17.6101,17.6101,34400.0
2006-01-19 11:15:00,30.74,30.75,30.67,30.67,30100.0,17.6101,17.6158,17.57,17.57,30100.0
2006-01-19 11:20:00,30.67,30.75,30.67,30.7,24200.0,17.57,17.6158,17.57,17.5871,24200.0
2006-01-19 11:25:00,30.7,30.75,30.69,30.7,25200.0,17.5871,17.6158,17.5814,17.5871,25200.0
2006-01-19 11:30:00,30.7,30.74,30.7,30.73,9800.0,17.5871,17.6101,17.5871,17.6043,9800.0
2006-01-19 11:35:00,30.72,30.75,30.7,30.72,12900.0,17.5986,17.6158,17.5871,17.5986,12900.0
2006-01-19 11:40:00,30.74,30.74,30.68,30.72,15900.0,17.6101,17.6101,17.5757,17.5986,15900.0
2006-01-19 11:45:00,30.72,30.74,30.71,30.72,13500.0,17.5986,17.6101,17.5929,17.5986,13500.0
2006-01-19 11:50:00,30.72,30.74,30.7,30.73,17200.0,17.5986,17.6101,17.5871,17.6043,17200.0
2006-01-19 11:55:00,30.73,30.75,30.7,30.73,20400.0,17.6043,17.6158,17.5871,17.6043,20400.0
2006-01-19 12:00:00,30.72,30.8,30.71,30.8,17200.0,17.5986,17.6444,17.5929,17.6444,17200.0
2006-01-19 12:05:00,30.78,30.79,30.76,30.78,16400.0,17.633,17.6387,17.6215,17.633,16400.0
2006-01-19 12:10:00,30.77,30.78,30.75,30.78,26400.0,17.6272,17.633,17.6158,17.633,26400.0
2006-01-19 12:15:00,30.77,30.82,30.76,30.81,17600.0,17.6272,17.6559,17.6215,17.6502,17600.0
2006-01-19 12:20:00,30.8,30.82,30.8,30.8,12400.0,17.6444,17.6559,17.6444,17.6444,12400.0
2006-01-19 12:25:00,30.8,30.82,30.79,30.82,38600.0,17.6444,17.6559,17.6387,17.6559,38600.0
2006-01-19 12:30:00,30.82,30.89,30.8,30.88,57600.0,17.6559,17.696,17.6444,17.6903,57600.0
2006-01-19 12:35:00,30.87,30.89,30.85,30.86,12500.0,17.6845,17.696,17.6731,17.6788,12500.0
2006-01-19 12:40:00,30.86,30.9,30.85,30.9,5000.0,17.6788,17.7017,17.6731,17.7017,5000.0
2006-01-19 12:45:00,30.89,30.9,30.86,30.88,19600.0,17.696,17.7017,17.6788,17.6903,19600.0
2006-01-19 12:50:00,30.88,30.9,30.87,30.89,15600.0,17.6903,17.7017,17.6845,17.696,15600.0
2006-01-19 12:55:00,30.88,30.88,30.86,30.86,24900.0,17.6903,17.6903,17.6788,17.6788,24900.0
2006-01-19 13:00:00,30.87,30.91,30.86,30.9,30800.0,17.6845,17.7075,17.6788,17.7017,30800.0
2006-01-19 13:05:00,30.89,30.96,30.89,30.96,39100.0,17.696,17.7361,17.696,17.7361,39100.0
2006-01-19 13:10:00,30.95,30.95,30.91,30.91,13900.0,17.7304,17.7304,17.7075,17.7075,13900.0
2006-01-19 13:15:00,30.91,30.92,30.89,30.89,28200.0,17.7075,17.7132,17.696,17.696,28200.0
2006-01-19 13:20:00,30.88,30.9,30.88,30.9,36400.0,17.6903,17.7017,17.6903,17.7017,36400.0
2006-01-19 13:25:00,30.9,30.9,30.88,30.9,20300.0,17.7017,17.7017,17.6903,17.7017,20300.0
2006-01-19 13:30:00,30.9,30.9,30.85,30.87,30000.0,17.7017,17.7017,17.6731,17.6845,30000.0
2006-01-19 13:35:00,30.87,30.88,30.82,30.82,41800.0,17.6845,17.6903,17.6559,17.6559,41800.0
2006-01-19 13:40:00,30.81,30.86,30.81,30.86,17400.0,17.6502,17.6788,17.6502,17.6788,17400.0
2006-01-19 13:45:00,30.86,30.86,30.82,30.82,11500.0,17.6788,17.6788,17.6559,17.6559,11500.0
2006-01-19 13:50:00,30.82,30.87,30.82,30.87,22400.0,17.6559,17.6845,17.6559,17.6845,22400.0
2006-01-19 13:55:00,30.87,30.87,30.82,30.82,13100.0,17.6845,17.6845,17.6559,17.6559,13100.0
2006-01-19 14:00:00,30.83,30.85,30.82,30.84,36200.0,17.6616,17.6731,17.6559,17.6673,36200.0
2006-01-19 14:05:00,30.84,30.86,30.84,30.86,6800.0,17.6673,17.6788,17.6673,17.6788,6800.0
2006-01-19 14:10:00,30.86,30.86,30.84,30.86,26600.0,17.6788,17.6788,17.6673,17.6788,26600.0
2006-01-19 14:15:00,30.85,30.87,30.84,30.86,13100.0,17.6731,17.6845,17.6673,17.6788,13100.0
2006-01-19 14:20:00,30.85,30.85,30.82,30.82,11600.0,17.6731,17.6731,17.6559,17.6559,11600.0
2006-01-19 14:25:00,30.84,30.84,30.8,30.83,13300.0,17.6673,17.6673,17.6444,17.6616,13300.0
2006-01-19 14:30:00,30.84,30.85,30.82,30.84,18800.0,17.6673,17.6731,17.6559,17.6673,18800.0
2006-01-19 14:35:00,30.84,30.86,30.83,30.85,10400.0,17.6673,17.6788,17.6616,17.6731,10400.0
2006-01-19 14:40:00,30.86,30.86,30.83,30.83,24000.0,17.6788,17.6788,17.6616,17.6616,24000.0
2006-01-19 14:45:00,30.82,30.82,30.79,30.79,18400.0,17.6559,17.6559,17.6387,17.6387,18400.0
2006-01-19 14:50:00,30.79,30.82,30.79,30.81,19800.0,17.6387,17.6559,17.6387,17.6502,19800.0
2006-01-19 14:55:00,30.81,30.82,30.8,30.8,141700.0,17.6502,17.6559,17.6444,17.6444,141700.0
2006-01-19 15:00:00,30.8,30.81,30.79,30.81,19400.0,17.6444,17.6502,17.6387,17.6502,19400.0
2006-01-19 15:05:00,30.81,30.81,30.79,30.8,35700.0,17.6502,17.6502,17.6387,17.6444,35700.0
2006-01-19 15:10:00,30.79,30.85,30.79,30.85,27400.0,17.6387,17.6731,17.6387,17.6731,27400.0
2006-01-19 15:15:00,30.85,30.85,30.8,30.81,20800.0,17.6731,17.6731,17.6444,17.6502,20800.0
2006-01-19 15:20:00,30.8,30.84,30.8,30.83,20100.0,17.6444,17.6673,17.6444,17.6616,20100.0
2006-01-19 15:25:00,30.82,30.84,30.81,30.83,20700.0,17.6559,17.6673,17.6502,17.6616,20700.0
2006-01-19 15:30:00,30.83,30.86,30.83,30.85,24600.0,17.6616,17.6788,17.6616,17.6731,24600.0
2006-01-19 15:35:00,30.85,30.87,30.84,30.86,24400.0,17.6731,17.6845,17.6673,17.6788,24400.0
2006-01-19 15:40:00,30.86,30.86,30.84,30.84,35600.0,17.6788,17.6788,17.6673,17.6673,35600.0
2006-01-19 15:45:00,30.85,30.86,30.84,30.85,30300.0,17.6731,17.6788,17.6673,17.6731,30300.0
2006-01-19 15:50:00,30.85,30.85,30.83,30.84,32400.0,17.6731,17.6731,17.6616,17.6673,32400.0
2006-01-19 15:55:00,30.83,30.85,30.83,30.83,38900.0,17.6616,17.6731,17.6616,17.6616,38900.0
2006-01-20 09:30:00,30.77,30.8,30.7,30.7,154500.0,17.6272,17.6444,17.5871,17.5871,154500.0
2006-01-20 09:35:00,30.7,30.82,30.68,30.71,22100.0,17.5871,17.6559,17.5757,17.5929,22100.0
2006-01-20 09:40:00,30.72,30.74,30.7,30.7,15900.0,17.5986,17.6101,17.5871,17.5871,15900.0
2006-01-20 09:45:00,30.7,30.7,30.6,30.65,28200.0,17.5871,17.5871,17.5299,17.5585,28200.0
2006-01-20 09:50:00,30.62,30.65,30.56,30.6,22700.0,17.5413,17.5585,17.5069,17.5299,22700.0
2006-01-20 09:55:00,30.6,30.66,30.6,30.66,23900.0,17.5299,17.5642,17.5299,17.5642,23900.0
2006-01-20 10:00:00,30.65,30.66,30.55,30.59,24100.0,17.5585,17.5642,17.5012,17.5241,24100.0
2006-01-20 10:05:00,30.59,30.64,30.54,30.57,23300.0,17.5241,17.5528,17.4955,17.5127,23300.0
2006-01-20 10:10:00,30.58,30.58,30.51,30.55,34700.0,17.5184,17.5184,17.4783,17.5012,34700.0
2006-01-20 10:15:00,30.53,30.55,30.5,30.55,24000.0,17.4898,17.5012,17.4726,17.5012,24000.0
2006-01-20 10:20:00,30.56,30.64,30.56,30.64,13300.0,17.5069,17.5528,17.5069,17.5528,13300.0
2006-01-20 10:25:00,30.64,30.64,30.6,30.61,12200.0,17.5528,17.5528,17.5299,17.5356,12200.0
2006-01-20 10:30:00,30.6,30.61,30.55,30.59,6800.0,17.5299,17.5356,17.5012,17.5241,6800.0
2006-01-20 10:35:00,30.59,30.64,30.58,30.63,7800.0,17.5241,17.5528,17.5184,17.547,7800.0
2006-01-20 10:40:00,30.63,30.65,30.58,30.58,13300.0,17.547,17.5585,17.5184,17.5184,13300.0
2006-01-20 10:45:00,30.57,30.62,30.55,30.59,14100.0,17.5127,17.5413,17.5012,17.5241,14100.0
2006-01-20 10:50:00,30.58,30.6,30.52,30.57,20000.0,17.5184,17.5299,17.484,17.5127,20000.0
2006-01-20 10:55:00,30.58,30.61,30.57,30.58,10200.0,17.5184,17.5356,17.5127,17.5184,10200.0
2006-01-20 11:00:00,30.58,30.59,30.54,30.59,13200.0,17.5184,17.5241,17.4955,17.5241,13200.0
2006-01-20 11:05:00,30.58,30.59,30.57,30.58,10800.0,17.5184,17.5241,17.5127,17.5184,10800.0
2006-01-20 11:10:00,30.59,30.6,30.55,30.59,23200.0,17.5241,17.5299,17.5012,17.5241,23200.0
2006-01-20 11:15:00,30.59,30.6,30.57,30.58,13100.0,17.5241,17.5299,17.5127,17.5184,13100.0
2006-01-20 11:20:00,30.58,30.61,30.55,30.6,40800.0,17.5184,17.5356,17.5012,17.5299,40800.0
2006-01-20 11:25:00,30.61,30.65,30.59,30.62,19300.0,17.5356,17.5585,17.5241,17.5413,19300.0
2006-01-20 11:30:00,30.62,30.62,30.59,30.6,46500.0,17.5413,17.5413,17.5241,17.5299,46500.0
2006-01-20 11:35:00,30.61,30.61,30.55,30.57,27100.0,17.5356,17.5356,17.5012,17.5127,27100.0
2006-01-20 11:40:00,30.58,30.58,30.54,30.57,10100.0,17.5184,17.5184,17.4955,17.5127,10100.0
2006-01-20 11:45:00,30.59,30.62,30.51,30.51,22900.0,17.5241,17.5413,17.4783,17.4783,22900.0
2006-01-20 11:50:00,30.53,30.56,30.52,30.55,42400.0,17.4898,17.5069,17.484,17.5012,42400.0
2006-01-20 11:55:00,30.55,30.55,30.49,30.52,100600.0,17.5012,17.5012,17.4668,17.484,100600.0
2006-01-20 12:00:00,30.51,30.55,30.51,30.54,24200.0,17.4783,17.5012,17.4783,17.4955,24200.0
2006-01-20 12:05:00,30.53,30.57,30.52,30.55,20300.0,17.4898,17.5127,17.484,17.5012,20300.0
2006-01-20 12:10:00,30.53,30.55,30.5,30.5,32100.0,17.4898,17.5012,17.4726,17.4726,32100.0
2006-01-20 12:15:00,30.51,30.53,30.5,30.5,28300.0,17.4783,17.4898,17.4726,17.4726,28300.0
2006-01-20 12:20:00,30.52,30.57,30.52,30.55,10400.0,17.484,17.5127,17.484,17.5012,10400.0
2006-01-20 12:25:00,30.55,30.55,30.5,30.5,9300.0,17.5012,17.5012,17.4726,17.4726,9300.0
2006-01-20 12:30:00,30.5,30.54,30.5,30.51,106200.0,17.4726,17.4955,17.4726,17.4783,106200.0
2006-01-20 12:35:00,30.52,30.55,30.5,30.51,16300.0,17.484,17.5012,17.4726,17.4783,16300.0
2006-01-20 12:40:00,30.51,30.52,30.51,30.51,13600.0,17.4783,17.484,17.4783,17.4783,13600.0
2006-01-20 12:45:00,30.51,30.55,30.5,30.53,25800.0,17.4783,17.5012,17.4726,17.4898,25800.0
2006-01-20 12:50:00,30.54,30.56,30.53,30.53,16000.0,17.4955,17.5069,17.4898,17.4898,16000.0
2006-01-20 12:55:00,30.54,30.54,30.51,30.51,8600.0,17.4955,17.4955,17.4783,17.4783,8600.0
2006-01-20 13:00:00,30.5,30.54,30.5,30.53,41800.0,17.4726,17.4955,17.4726,17.4898,41800.0
2006-01-20 13:05:00,30.52,30.57,30.5,30.54,31000.0,17.484,17.5127,17.4726,17.4955,31000.0
2006-01-20 13:10:00,30.54,30.54,30.5,30.51,9900.0,17.4955,17.4955,17.4726,17.4783,9900.0
2006-01-20 13:15:00,30.52,30.53,30.48,30.5,21500.0,17.484,17.4898,17.4611,17.4726,21500.0
2006-01-20 13:20:00,30.5,30.52,30.48,30.51,10600.0,17.4726,17.484,17.4611,17.4783,10600.0
2006-01-20 13:25:00,30.52,30.54,30.51,30.52,16300.0,17.484,17.4955,17.4783,17.484,16300.0
2006-01-20 13:30:00,30.52,30.52,30.47,30.49,23200.0,17.484,17.484,17.4554,17.4668,23200.0
2006-01-20 13:35:00,30.49,30.55,30.49,30.53,21500.0,17.4668,17.5012,17.4668,17.4898,21500.0
2006-01-20 13:40:00,30.53,30.53,30.47,30.47,13000.0,17.4898,17.4898,17.4554,17.4554,13000.0
2006-01-20 13:45:00,30.49,30.5,30.42,30.44,119700.0,17.4668,17.4726,17.4267,17.4382,119700.0
2006-01-20 13:50:00,30.45,30.45,30.35,30.36,27100.0,17.4439,17.4439,17.3866,17.3924,27100.0
2006-01-20 13:55:00,30.36,30.39,30.3,30.35,33500.0,17.3924,17.4096,17.358,17.3866,33500.0
2006-01-20 14:00:00,30.35,30.4,30.32,30.38,18500.0,17.3866,17.4153,17.3695,17.4038,18500.0
2006-01-20 14:05:00,30.39,30.44,30.38,30.44,37500.0,17.4096,17.4382,17.4038,17.4382,37500.0
2006-01-20 14:10:00,30.44,30.47,30.43,30.46,77700.0,17.4382,17.4554,17.4325,17.4497,77700.0
2006-01-20 14:15:00,30.47,30.48,30.44,30.45,73500.0,17.4554,17.4611,17.4382,17.4439,73500.0
2006-01-20 14:20:00,30.44,30.47,30.42,30.45,13800.0,17.4382,17.4554,17.4267,17.4439,13800.0
2006-01-20 14:25:00,30.44,30.48,30.43,30.48,24800.0,17.4382,17.4611,17.4325,17.4611,24800.0
2006-01-20 14:30:00,30.48,30.48,30.45,30.46,21500.0,17.4611,17.4611,17.4439,17.4497,21500.0
2006-01-20 14:35:00,30.45,30.48,30.41,30.48,20600.0,17.4439,17.4611,17.421,17.4611,20600.0
2006-01-20 14:40:00,30.47,30.49,30.45,30.48,20600.0,17.4554,17.4668,17.4439,17.4611,20600.0
2006-01-20 14:45:00,30.49,30.51,30.46,30.5,29500.0,17.4668,17.4783,17.4497,17.4726,29500.0
2006-01-20 14:50:00,30.5,30.52,30.43,30.5,34100.0,17.4726,17.484,17.4325,17.4726,34100.0
2006-01-20 14:55:00,30.49,30.52,30.42,30.43,35200.0,17.4668,17.484,17.4267,17.4325,35200.0
2006-01-20 15:00:00,30.44,30.45,30.39,30.41,23300.0,17.4382,17.4439,17.4096,17.421,23300.0
2006-01-20 15:05:00,30.41,30.47,30.41,30.45,21600.0,17.421,17.4554,17.421,17.4439,21600.0
2006-01-20 15:10:00,30.44,30.47,30.41,30.41,24100.0,17.4382,17.4554,17.421,17.421,24100.0
2006-01-20 15:15:00,30.41,30.43,30.4,30.42,28800.0,17.421,17.4325,17.4153,17.4267,28800.0
2006-01-20 15:20:00,30.42,30.42,30.35,30.42,63600.0,17.4267,17.4267,17.3866,17.4267,63600.0
2006-01-20 15:25:00,30.42,30.43,30.38,30.4,26500.0,17.4267,17.4325,17.4038,17.4153,26500.0
2006-01-20 15:30:00,30.41,30.47,30.39,30.42,161900.0,17.421,17.4554,17.4096,17.4267,161900.0
2006-01-20 15:35:00,30.41,30.43,30.38,30.43,45700.0,17.421,17.4325,17.4038,17.4325,45700.0
2006-01-20 15:40:00,30.43,30.46,30.39,30.43,85500.0,17.4325,17.4497,17.4096,17.4325,85500.0
2006-01-20 15:45:00,30.43,30.44,30.4,30.44,66800.0,17.4325,17.4382,17.4153,17.4382,66800.0
2006-01-20 15:50:00,30.43,30.45,30.42,30.44,34400.0,17.4325,17.4439,17.4267,17.4382,34400.0
2006-01-20 15:55:00,30.43,30.44,30.39,30.39,63900.0,17.4325,17.4382,17.4096,17.4096,63900.0
2006-01-23 09:30:00,30.5,30.63,30.5,30.63,86600.0,17.4726,17.547,17.4726,17.547,86600.0
2006-01-23 09:35:00,30.63,30.65,30.52,30.57,35800.0,17.547,17.5585,17.484,17.5127,35800.0
2006-01-23 09:40:00,30.51,30.6,30.51,30.58,15100.0,17.4783,17.5299,17.4783,17.5184,15100.0
2006-01-23 09:45:00,30.57,30.58,30.5,30.52,29300.0,17.5127,17.5184,17.4726,17.484,29300.0
2006-01-23 09:50:00,30.54,30.57,30.51,30.51,10200.0,17.4955,17.5127,17.4783,17.4783,10200.0
2006-01-23 09:55:00,30.51,30.52,30.45,30.5,30200.0,17.4783,17.484,17.4439,17.4726,30200.0
2006-01-23 10:00:00,30.46,30.5,30.45,30.45,15800.0,17.4497,17.4726,17.4439,17.4439,15800.0
2006-01-23 10:05:00,30.46,30.52,30.45,30.5,29200.0,17.4497,17.484,17.4439,17.4726,29200.0
2006-01-23 10:10:00,30.5,30.57,30.49,30.56,23800.0,17.4726,17.5127,17.4668,17.5069,23800.0
2006-01-23 10:15:00,30.56,30.63,30.55,30.6,46200.0,17.5069,17.547,17.5012,17.5299,46200.0
2006-01-23 10:20:00,30.59,30.69,30.59,30.66,12600.0,17.5241,17.5814,17.5241,17.5642,12600.0
2006-01-23 10:25:00,30.67,30.7,30.6,30.7,22000.0,17.57,17.5871,17.5299,17.5871,22000.0
2006-01-23 10:30:00,30.71,30.71,30.58,30.58,15800.0,17.5929,17.5929,17.5184,17.5184,15800.0
2006-01-23 10:35:00,30.59,30.65,30.59,30.64,20400.0,17.5241,17.5585,17.5241,17.5528,20400.0
2006-01-23 10:40:00,30.64,30.65,30.62,30.65,24700.0,17.5528,17.5585,17.5413,17.5585,24700.0
2006-01-23 10:45:00,30.64,30.66,30.61,30.63,33800.0,17.5528,17.5642,17.5356,17.547,33800.0
2006-01-23 10:50:00,30.63,30.65,30.62,30.62,31100.0,17.547,17.5585,17.5413,17.5413,31100.0
2006-01-23 10:55:00,30.62,30.68,30.62,30.67,32900.0,17.5413,17.5757,17.5413,17.57,32900.0
2006-01-23 11:00:00,30.67,30.68,30.65,30.66,13700.0,17.57,17.5757,17.5585,17.5642,13700.0
2006-01-23 11:05:00,30.67,30.71,30.66,30.7,36400.0,17.57,17.5929,17.5642,17.5871,36400.0
2006-01-23 11:10:00,30.7,30.81,30.7,30.81,36000.0,17.5871,17.6502,17.5871,17.6502,36000.0
2006-01-23 11:15:00,30.8,30.84,30.8,30.81,16300.0,17.6444,17.6673,17.6444,17.6502,16300.0
2006-01-23 11:20:00,30.83,30.84,30.8,30.84,18500.0,17.6616,17.6673,17.6444,17.6673,18500.0
2006-01-23 11:25:00,30.84,30.87,30.81,30.85,20700.0,17.6673,17.6845,17.6502,17.6731,20700.0
2006-01-23 11:30:00,30.87,30.89,30.85,30.89,25100.0,17.6845,17.696,17.6731,17.696,25100.0
2006-01-23 11:35:00,30.89,30.89,30.82,30.82,19000.0,17.696,17.696,17.6559,17.6559,19000.0
2006-01-23 11:40:00,30.82,30.83,30.81,30.81,16000.0,17.6559,17.6616,17.6502,17.6502,16000.0
2006-01-23 11:45:00,30.81,30.84,30.81,30.83,11800.0,17.6502,17.6673,17.6502,17.6616,11800.0
2006-01-23 11:50:00,30.84,30.85,30.81,30.82,31800.0,17.6673,17.6731,17.6502,17.6559,31800.0
2006-01-23 11:55:00,30.82,30.83,30.75,30.75,18700.0,17.6559,17.6616,17.6158,17.6158,18700.0
2006-01-23 12:00:00,30.75,30.76,30.66,30.66,26300.0,17.6158,17.6215,17.5642,17.5642,26300.0
2006-01-23 12:05:00,30.66,30.67,30.65,30.65,20400.0,17.5642,17.57,17.5585,17.5585,20400.0
2006-01-23 12:10:00,30.65,30.66,30.65,30.66,11000.0,17.5585,17.5642,17.5585,17.5642,11000.0
2006-01-23 12:15:00,30.66,30.67,30.65,30.66,7800.0,17.5642,17.57,17.5585,17.5642,7800.0
2006-01-23 12:20:00,30.66,30.66,30.65,30.65,19200.0,17.5642,17.5642,17.5585,17.5585,19200.0
2006-01-23 12:25:00,30.66,30.66,30.65,30.65,23100.0,17.5642,17.5642,17.5585,17.5585,23100.0
2006-01-23 12:30:00,30.65,30.67,30.65,30.66,15000.0,17.5585,17.57,17.5585,17.5642,15000.0
2006-01-23 12:35:00,30.66,30.66,30.64,30.65,16900.0,17.5642,17.5642,17.5528,17.5585,16900.0
2006-01-23 12:40:00,30.64,30.64,30.6,30.61,11100.0,17.5528,17.5528,17.5299,17.5356,11100.0
2006-01-23 12:45:00,30.6,30.61,30.55,30.55,16000.0,17.5299,17.5356,17.5012,17.5012,16000.0
2006-01-23 12:50:00,30.55,30.55,30.5,30.52,16600.0,17.5012,17.5012,17.4726,17.484,16600.0
2006-01-23 12:55:00,30.51,30.53,30.5,30.51,6200.0,17.4783,17.4898,17.4726,17.4783,6200.0
2006-01-23 13:00:00,30.5,30.51,30.48,30.51,19800.0,17.4726,17.4783,17.4611,17.4783,19800.0
2006-01-23 13:05:00,30.49,30.55,30.49,30.55,4700.0,17.4668,17.5012,17.4668,17.5012,4700.0
2006-01-23 13:10:00,30.53,30.53,30.48,30.49,12500.0,17.4898,17.4898,17.4611,17.4668,12500.0
2006-01-23 13:15:00,30.48,30.5,30.48,30.49,8100.0,17.4611,17.4726,17.4611,17.4668,8100.0
2006-01-23 13:20:00,30.5,30.56,30.49,30.55,12800.0,17.4726,17.5069,17.4668,17.5012,12800.0
2006-01-23 13:25:00,30.56,30.6,30.54,30.59,6900.0,17.5069,17.5299,17.4955,17.5241,6900.0
2006-01-23 13:30:00,30.59,30.61,30.59,30.61,5700.0,17.5241,17.5356,17.5241,17.5356,5700.0
2006-01-23 13:35:00,30.6,30.61,30.59,30.59,5100.0,17.5299,17.5356,17.5241,17.5241,5100.0
2006-01-23 13:40:00,30.59,30.59,30.56,30.56,10000.0,17.5241,17.5241,17.5069,17.5069,10000.0
2006-01-23 13:45:00,30.57,30.6,30.57,30.58,9900.0,17.5127,17.5299,17.5127,17.5184,9900.0
2006-01-23 13:50:00,30.57,30.58,30.55,30.56,6800.0,17.5127,17.5184,17.5012,17.5069,6800.0
2006-01-23 13:55:00,30.56,30.56,30.52,30.52,10900.0,17.5069,17.5069,17.484,17.484,10900.0
2006-01-23 14:00:00,30.53,30.55,30.5,30.54,11500.0,17.4898,17.5012,17.4726,17.4955,11500.0
2006-01-23 14:05:00,30.54,30.56,30.52,30.53,6300.0,17.4955,17.5069,17.484,17.4898,6300.0
2006-01-23 14:10:00,30.53,30.53,30.39,30.42,68000.0,17.4898,17.4898,17.4096,17.4267,68000.0
2006-01-23 14:15:00,30.4,30.45,30.39,30.43,22100.0,17.4153,17.4439,17.4096,17.4325,22100.0
2006-01-23 14:20:00,30.42,30.49,30.42,30.47,30200.0,17.4267,17.4668,17.4267,17.4554,30200.0
2006-01-23 14:25:00,30.47,30.48,30.46,30.46,5400.0,17.4554,17.4611,17.4497,17.4497,5400.0
2006-01-23 14:30:00,30.46,30.47,30.45,30.45,10400.0,17.4497,17.4554,17.4439,17.4439,10400.0
2006-01-23 14:35:00,30.45,30.46,30.39,30.4,28700.0,17.4439,17.4497,17.4096,17.4153,28700.0
2006-01-23 14:40:00,30.42,30.42,30.4,30.41,10000.0,17.4267,17.4267,17.4153,17.421,10000.0
2006-01-23 14:45:00,30.41,30.45,30.4,30.44,10200.0,17.421,17.4439,17.4153,17.4382,10200.0
2006-01-23 14:50:00,30.45,30.45,30.42,30.43,13900.0,17.4439,17.4439,17.4267,17.4325,13900.0
2006-01-23 14:55:00,30.43,30.52,30.41,30.46,39400.0,17.4325,17.484,17.421,17.4497,39400.0
2006-01-23 15:00:00,30.46,30.47,30.43,30.45,29700.0,17.4497,17.4554,17.4325,17.4439,29700.0
2006-01-23 15:05:00,30.46,30.47,30.43,30.46,27100.0,17.4497,17.4554,17.4325,17.4497,27100.0
2006-01-23 15:10:00,30.46,30.46,30.4,30.4,25100.0,17.4497,17.4497,17.4153,17.4153,25100.0
2006-01-23 15:15:00,30.4,30.43,30.4,30.42,16400.0,17.4153,17.4325,17.4153,17.4267,16400.0
2006-01-23 15:20:00,30.43,30.46,30.41,30.45,41300.0,17.4325,17.4497,17.421,17.4439,41300.0
2006-01-23 15:25:00,30.45,30.47,30.43,30.45,38700.0,17.4439,17.4554,17.4325,17.4439,38700.0
2006-01-23 15:30:00,30.45,30.45,30.43,30.43,37200.0,17.4439,17.4439,17.4325,17.4325,37200.0
2006-01-23 15:35:00,30.43,30.43,30.39,30.4,38000.0,17.4325,17.4325,17.4096,17.4153,38000.0
2006-01-23 15:40:00,30.4,30.44,30.39,30.43,29900.0,17.4153,17.4382,17.4096,17.4325,29900.0
2006-01-23 15:45:00,30.43,30.44,30.4,30.43,27300.0,17.4325,17.4382,17.4153,17.4325,27300.0
2006-01-23 15:50:00,30.43,30.43,30.4,30.41,30400.0,17.4325,17.4325,17.4153,17.421,30400.0
2006-01-23 15:55:00,30.41,30.41,30.39,30.39,36300.0,17.421,17.421,17.4096,17.4096,36300.0
2006-01-24 09:30:00,30.35,30.52,30.35,30.35,82300.0,17.3866,17.484,17.3866,17.3866,82300.0
2006-01-24 09:35:00,30.34,30.6,30.33,30.42,44000.0,17.3809,17.5299,17.3752,17.4267,44000.0
2006-01-24 09:40:00,30.42,30.5,30.41,30.48,14800.0,17.4267,17.4726,17.421,17.4611,14800.0
2006-01-24 09:45:00,30.49,30.51,30.4,30.4,18000.0,17.4668,17.4783,17.4153,17.4153,18000.0
2006-01-24 09:50:00,30.4,30.44,30.36,30.36,32300.0,17.4153,17.4382,17.3924,17.3924,32300.0
2006-01-24 09:55:00,30.36,30.41,30.33,30.39,40000.0,17.3924,17.421,17.3752,17.4096,40000.0
2006-01-24 10:00:00,30.39,30.41,30.35,30.35,23000.0,17.4096,17.421,17.3866,17.3866,23000.0
2006-01-24 10:05:00,30.37,30.39,30.37,30.37,18600.0,17.3981,17.4096,17.3981,17.3981,18600.0
2006-01-24 10:10:00,30.37,30.41,30.36,30.41,15600.0,17.3981,17.421,17.3924,17.421,15600.0
2006-01-24 10:15:00,30.41,30.43,30.4,30.4,9600.0,17.421,17.4325,17.4153,17.4153,9600.0
2006-01-24 10:20:00,30.41,30.43,30.4,30.42,14800.0,17.421,17.4325,17.4153,17.4267,14800.0
2006-01-24 10:25:00,30.41,30.41,30.33,30.34,21000.0,17.421,17.421,17.3752,17.3809,21000.0
2006-01-24 10:30:00,30.35,30.4,30.34,30.38,19300.0,17.3866,17.4153,17.3809,17.4038,19300.0
2006-01-24 10:35:00,30.38,30.41,30.38,30.39,13900.0,17.4038,17.421,17.4038,17.4096,13900.0
2006-01-24 10:40:00,30.4,30.45,30.4,30.44,22200.0,17.4153,17.4439,17.4153,17.4382,22200.0
2006-01-24 10:45:00,30.45,30.47,30.33,30.35,104000.0,17.4439,17.4554,17.3752,17.3866,104000.0
2006-01-24 10:50:00,30.35,30.4,30.33,30.34,50300.0,17.3866,17.4153,17.3752,17.3809,50300.0
2006-01-24 10:55:00,30.34,30.39,30.34,30.34,36000.0,17.3809,17.4096,17.3809,17.3809,36000.0
2006-01-24 11:00:00,30.34,30.38,30.34,30.37,9700.0,17.3809,17.4038,17.3809,17.3981,9700.0
2006-01-24 11:05:00,30.36,30.39,30.34,30.35,19500.0,17.3924,17.4096,17.3809,17.3866,19500.0
2006-01-24 11:10:00,30.34,30.37,30.34,30.35,33900.0,17.3809,17.3981,17.3809,17.3866,33900.0
2006-01-24 11:15:00,30.35,30.36,30.27,30.32,61800.0,17.3866,17.3924,17.3408,17.3695,61800.0
2006-01-24 11:20:00,30.34,30.35,30.29,30.29,41400.0,17.3809,17.3866,17.3523,17.3523,41400.0
2006-01-24 11:25:00,30.29,30.33,30.28,30.33,15900.0,17.3523,17.3752,17.3465,17.3752,15900.0
2006-01-24 11:30:00,30.33,30.35,30.3,30.31,12500.0,17.3752,17.3866,17.358,17.3637,12500.0
2006-01-24 11:35:00,30.33,30.34,30.3,30.32,11400.0,17.3752,17.3809,17.358,17.3695,11400.0
2006-01-24 11:40:00,30.32,30.33,30.31,30.31,13500.0,17.3695,17.3752,17.3637,17.3637,13500.0
2006-01-24 11:45:00,30.32,30.38,30.31,30.33,28800.0,17.3695,17.4038,17.3637,17.3752,28800.0
2006-01-24 11:50:00,30.34,30.36,30.33,30.35,37900.0,17.3809,17.3924,17.3752,17.3866,37900.0
2006-01-24 11:55:00,30.35,30.36,30.33,30.34,10700.0,17.3866,17.3924,17.3752,17.3809,10700.0
2006-01-24 12:00:00,30.35,30.35,30.29,30.31,13900.0,17.3866,17.3866,17.3523,17.3637,13900.0
2006-01-24 12:05:00,30.31,30.32,30.3,30.3,22000.0,17.3637,17.3695,17.358,17.358,22000.0
2006-01-24 12:10:00,30.3,30.34,30.3,30.31,27900.0,17.358,17.3809,17.358,17.3637,27900.0
2006-01-24 12:15:00,30.31,30.31,30.2,30.22,33400.0,17.3637,17.3637,17.3007,17.3122,33400.0
2006-01-24 12:20:00,30.2,30.21,30.17,30.2,47400.0,17.3007,17.3064,17.2835,17.3007,47400.0
2006-01-24 12:25:00,30.21,30.21,30.18,30.2,12700.0,17.3064,17.3064,17.2893,17.3007,12700.0
2006-01-24 12:30:00,30.2,30.2,30.15,30.2,45000.0,17.3007,17.3007,17.2721,17.3007,45000.0
2006-01-24 12:35:00,30.2,30.21,30.17,30.19,24500.0,17.3007,17.3064,17.2835,17.295,24500.0
2006-01-24 12:40:00,30.18,30.2,30.16,30.16,33200.0,17.2893,17.3007,17.2778,17.2778,33200.0
2006-01-24 12:45:00,30.17,30.2,30.16,30.2,14200.0,17.2835,17.3007,17.2778,17.3007,14200.0
2006-01-24 12:50:00,30.2,30.31,30.19,30.3,24000.0,17.3007,17.3637,17.295,17.358,24000.0
2006-01-24 12:55:00,30.28,30.3,30.25,30.28,14600.0,17.3465,17.358,17.3294,17.3465,14600.0
2006-01-24 13:00:00,30.29,30.3,30.27,30.28,14600.0,17.3523,17.358,17.3408,17.3465,14600.0
2006-01-24 13:05:00,30.28,30.29,30.2,30.2,32800.0,17.3465,17.3523,17.3007,17.3007,32800.0
2006-01-24 13:10:00,30.21,30.27,30.2,30.25,12500.0,17.3064,17.3408,17.3007,17.3294,12500.0
2006-01-24 13:15:00,30.25,30.26,30.22,30.24,13700.0,17.3294,17.3351,17.3122,17.3236,13700.0
2006-01-24 13:20:00,30.24,30.25,30.22,30.24,11000.0,17.3236,17.3294,17.3122,17.3236,11000.0
2006-01-24 13:25:00,30.25,30.25,30.23,30.24,14200.0,17.3294,17.3294,17.3179,17.3236,14200.0
2006-01-24 13:30:00,30.24,30.26,30.24,30.25,17800.0,17.3236,17.3351,17.3236,17.3294,17800.0
2006-01-24 13:35:00,30.24,30.26,30.22,30.25,14700.0,17.3236,17.3351,17.3122,17.3294,14700.0
2006-01-24 13:40:00,30.24,30.25,30.19,30.21,26300.0,17.3236,17.3294,17.295,17.3064,26300.0
2006-01-24 13:45:00,30.21,30.22,30.19,30.2,8500.0,17.3064,17.3122,17.295,17.3007,8500.0
2006-01-24 13:50:00,30.2,30.29,30.2,30.27,12400.0,17.3007,17.3523,17.3007,17.3408,12400.0
2006-01-24 13:55:00,30.27,30.3,30.25,30.3,16000.0,17.3408,17.358,17.3294,17.358,16000.0
2006-01-24 14:00:00,30.29,30.35,30.29,30.35,41700.0,17.3523,17.3866,17.3523,17.3866,41700.0
2006-01-24 14:05:00,30.35,30.36,30.3,30.3,36100.0,17.3866,17.3924,17.358,17.358,36100.0
2006-01-24 14:10:00,30.3,30.33,30.23,30.23,185800.0,17.358,17.3752,17.3179,17.3179,185800.0
2006-01-24 14:15:00,30.27,30.29,30.24,30.28,39800.0,17.3408,17.3523,17.3236,17.3465,39800.0
2006-01-24 14:20:00,30.27,30.32,30.27,30.28,41000.0,17.3408,17.3695,17.3408,17.3465,41000.0
2006-01-24 14:25:00,30.28,30.31,30.27,30.29,34100.0,17.3465,17.3637,17.3408,17.3523,34100.0
2006-01-24 14:30:00,30.29,30.31,30.28,30.29,14300.0,17.3523,17.3637,17.3465,17.3523,14300.0
2006-01-24 14:35:00,30.3,30.3,30.26,30.26,14100.0,17.358,17.358,17.3351,17.3351,14100.0
2006-01-24 14:40:00,30.25,30.26,30.22,30.26,19700.0,17.3294,17.3351,17.3122,17.3351,19700.0
2006-01-24 14:45:00,30.27,30.28,30.25,30.27,20900.0,17.3408,17.3465,17.3294,17.3408,20900.0
2006-01-24 14:50:00,30.27,30.3,30.25,30.26,50000.0,17.3408,17.358,17.3294,17.3351,50000.0
2006-01-24 14:55:00,30.26,30.28,30.25,30.26,20100.0,17.3351,17.3465,17.3294,17.3351,20100.0
2006-01-24 15:00:00,30.26,30.29,30.25,30.28,33100.0,17.3351,17.3523,17.3294,17.3465,33100.0
2006-01-24 15:05:00,30.27,30.31,30.27,30.29,17700.0,17.3408,17.3637,17.3408,17.3523,17700.0
2006-01-24 15:10:00,30.28,30.31,30.26,30.31,26800.0,17.3465,17.3637,17.3351,17.3637,26800.0
2006-01-24 15:15:00,30.31,30.31,30.29,30.29,26400.0,17.3637,17.3637,17.3523,17.3523,26400.0
2006-01-24 15:20:00,30.29,30.34,30.29,30.31,28300.0,17.3523,17.3809,17.3523,17.3637,28300.0
2006-01-24 15:25:00,30.31,30.31,30.28,30.31,20600.0,17.3637,17.3637,17.3465,17.3637,20600.0
2006-01-24 15:30:00,30.31,30.36,30.31,30.33,40900.0,17.3637,17.3924,17.3637,17.3752,40900.0
2006-01-24 15:35:00,30.33,30.35,30.31,30.32,35400.0,17.3752,17.3866,17.3637,17.3695,35400.0
2006-01-24 15:40:00,30.31,30.35,30.3,30.32,32300.0,17.3637,17.3866,17.358,17.3695,32300.0
2006-01-24 15:45:00,30.33,30.34,30.31,30.32,36400.0,17.3752,17.3809,17.3637,17.3695,36400.0
2006-01-24 15:50:00,30.34,30.39,30.3,30.32,59100.0,17.3809,17.4096,17.358,17.3695,59100.0
2006-01-24 15:55:00,30.31,30.33,30.29,30.29,40500.0,17.3637,17.3752,17.3523,17.3523,40500.0
2006-01-25 09:30:00,30.32,30.5,30.32,30.35,48500.0,17.3695,17.4726,17.3695,17.3866,48500.0
2006-01-25 09:35:00,30.38,30.39,30.3,30.35,15500.0,17.4038,17.4096,17.358,17.3866,15500.0
2006-01-25 09:40:00,30.35,30.42,30.33,30.35,55100.0,17.3866,17.4267,17.3752,17.3866,55100.0
2006-01-25 09:45:00,30.35,30.42,30.34,30.41,16300.0,17.3866,17.4267,17.3809,17.421,16300.0
2006-01-25 09:50:00,30.41,30.42,30.36,30.39,32600.0,17.421,17.4267,17.3924,17.4096,32600.0
2006-01-25 09:55:00,30.37,30.43,30.36,30.41,21700.0,17.3981,17.4325,17.3924,17.421,21700.0
2006-01-25 10:00:00,30.41,30.42,30.37,30.37,30300.0,17.421,17.4267,17.3981,17.3981,30300.0
2006-01-25 10:05:00,30.36,30.4,30.34,30.4,28300.0,17.3924,17.4153,17.3809,17.4153,28300.0
2006-01-25 10:10:00,30.4,30.4,30.29,30.37,26700.0,17.4153,17.4153,17.3523,17.3981,26700.0
2006-01-25 10:15:00,30.36,30.43,30.36,30.43,9200.0,17.3924,17.4325,17.3924,17.4325,9200.0
2006-01-25 10:20:00,30.43,30.43,30.35,30.35,46100.0,17.4325,17.4325,17.3866,17.3866,46100.0
2006-01-25 10:25:00,30.35,30.44,30.34,30.44,46700.0,17.3866,17.4382,17.3809,17.4382,46700.0
2006-01-25 10:30:00,30.42,30.42,30.32,30.34,80800.0,17.4267,17.4267,17.3695,17.3809,80800.0
2006-01-25 10:35:00,30.34,30.36,30.31,30.33,17000.0,17.3809,17.3924,17.3637,17.3752,17000.0
2006-01-25 10:40:00,30.32,30.42,30.32,30.37,24100.0,17.3695,17.4267,17.3695,17.3981,24100.0
2006-01-25 10:45:00,30.38,30.46,30.37,30.44,14500.0,17.4038,17.4497,17.3981,17.4382,14500.0
2006-01-25 10:50:00,30.44,30.49,30.44,30.44,20200.0,17.4382,17.4668,17.4382,17.4382,20200.0
2006-01-25 10:55:00,30.44,30.47,30.42,30.46,19700.0,17.4382,17.4554,17.4267,17.4497,19700.0
2006-01-25 11:00:00,30.46,30.52,30.46,30.52,33700.0,17.4497,17.484,17.4497,17.484,33700.0
2006-01-25 11:05:00,30.51,30.57,30.51,30.56,37600.0,17.4783,17.5127,17.4783,17.5069,37600.0
2006-01-25 11:10:00,30.55,30.55,30.46,30.47,17200.0,17.5012,17.5012,17.4497,17.4554,17200.0
2006-01-25 11:15:00,30.49,30.55,30.47,30.54,18800.0,17.4668,17.5012,17.4554,17.4955,18800.0
2006-01-25 11:20:00,30.54,30.54,30.51,30.51,10500.0,17.4955,17.4955,17.4783,17.4783,10500.0
2006-01-25 11:25:00,30.51,30.58,30.5,30.55,30600.0,17.4783,17.5184,17.4726,17.5012,30600.0
2006-01-25 11:30:00,30.55,30.58,30.55,30.56,23100.0,17.5012,17.5184,17.5012,17.5069,23100.0
2006-01-25 11:35:00,30.56,30.58,30.51,30.53,24100.0,17.5069,17.5184,17.4783,17.4898,24100.0
2006-01-25 11:40:00,30.52,30.56,30.52,30.53,11400.0,17.484,17.5069,17.484,17.4898,11400.0
2006-01-25 11:45:00,30.54,30.55,30.51,30.52,17400.0,17.4955,17.5012,17.4783,17.484,17400.0
2006-01-25 11:50:00,30.52,30.53,30.47,30.49,20400.0,17.484,17.4898,17.4554,17.4668,20400.0
2006-01-25 11:55:00,30.48,30.53,30.48,30.49,10800.0,17.4611,17.4898,17.4611,17.4668,10800.0
2006-01-25 12:00:00,30.49,30.49,30.46,30.46,27400.0,17.4668,17.4668,17.4497,17.4497,27400.0
2006-01-25 12:05:00,30.46,30.51,30.46,30.51,11400.0,17.4497,17.4783,17.4497,17.4783,11400.0
2006-01-25 12:10:00,30.5,30.53,30.49,30.53,42500.0,17.4726,17.4898,17.4668,17.4898,42500.0
2006-01-25 12:15:00,30.52,30.56,30.5,30.52,61200.0,17.484,17.5069,17.4726,17.484,61200.0
2006-01-25 12:20:00,30.52,30.52,30.49,30.49,10200.0,17.484,17.484,17.4668,17.4668,10200.0
2006-01-25 12:25:00,30.5,30.5,30.4,30.44,29300.0,17.4726,17.4726,17.4153,17.4382,29300.0
2006-01-25 12:30:00,30.44,30.53,30.44,30.52,18200.0,17.4382,17.4898,17.4382,17.484,18200.0
2006-01-25 12:35:00,30.51,30.52,30.48,30.49,22400.0,17.4783,17.484,17.4611,17.4668,22400.0
2006-01-25 12:40:00,30.5,30.55,30.49,30.53,32600.0,17.4726,17.5012,17.4668,17.4898,32600.0
2006-01-25 12:45:00,30.52,30.56,30.5,30.51,17200.0,17.484,17.5069,17.4726,17.4783,17200.0
2006-01-25 12:50:00,30.5,30.52,30.48,30.49,19300.0,17.4726,17.484,17.4611,17.4668,19300.0
2006-01-25 12:55:00,30.49,30.53,30.49,30.49,18300.0,17.4668,17.4898,17.4668,17.4668,18300.0
2006-01-25 13:00:00,30.5,30.52,30.49,30.51,17300.0,17.4726,17.484,17.4668,17.4783,17300.0
2006-01-25 13:05:00,30.5,30.56,30.5,30.52,25600.0,17.4726,17.5069,17.4726,17.484,25600.0
2006-01-25 13:10:00,30.52,30.53,30.5,30.53,14300.0,17.484,17.4898,17.4726,17.4898,14300.0
2006-01-25 13:15:00,30.5,30.51,30.49,30.5,13500.0,17.4726,17.4783,17.4668,17.4726,13500.0
2006-01-25 13:20:00,30.51,30.54,30.45,30.47,17200.0,17.4783,17.4955,17.4439,17.4554,17200.0
2006-01-25 13:25:00,30.45,30.46,30.42,30.44,15300.0,17.4439,17.4497,17.4267,17.4382,15300.0
2006-01-25 13:30:00,30.44,30.45,30.43,30.43,10500.0,17.4382,17.4439,17.4325,17.4325,10500.0
2006-01-25 13:35:00,30.43,30.44,30.41,30.41,13200.0,17.4325,17.4382,17.421,17.421,13200.0
2006-01-25 13:40:00,30.41,30.44,30.41,30.41,12100.0,17.421,17.4382,17.421,17.421,12100.0
2006-01-25 13:45:00,30.41,30.41,30.32,30.33,23200.0,17.421,17.421,17.3695,17.3752,23200.0
2006-01-25 13:50:00,30.32,30.36,30.32,30.34,30300.0,17.3695,17.3924,17.3695,17.3809,30300.0
2006-01-25 13:55:00,30.35,30.38,30.35,30.38,22200.0,17.3866,17.4038,17.3866,17.4038,22200.0
2006-01-25 14:00:00,30.36,30.39,30.33,30.38,30900.0,17.3924,17.4096,17.3752,17.4038,30900.0
2006-01-25 14:05:00,30.38,30.45,30.38,30.44,34600.0,17.4038,17.4439,17.4038,17.4382,34600.0
2006-01-25 14:10:00,30.43,30.45,30.4,30.4,26500.0,17.4325,17.4439,17.4153,17.4153,26500.0
2006-01-25 14:15:00,30.4,30.43,30.39,30.41,30100.0,17.4153,17.4325,17.4096,17.421,30100.0
2006-01-25 14:20:00,30.42,30.44,30.4,30.42,20600.0,17.4267,17.4382,17.4153,17.4267,20600.0
2006-01-25 14:25:00,30.42,30.47,30.4,30.45,54900.0,17.4267,17.4554,17.4153,17.4439,54900.0
2006-01-25 14:30:00,30.45,30.46,30.42,30.42,58600.0,17.4439,17.4497,17.4267,17.4267,58600.0
2006-01-25 14:35:00,30.43,30.45,30.41,30.42,19000.0,17.4325,17.4439,17.421,17.4267,19000.0
2006-01-25 14:40:00,30.42,30.45,30.38,30.38,33700.0,17.4267,17.4439,17.4038,17.4038,33700.0
2006-01-25 14:45:00,30.38,30.38,30.32,30.32,29100.0,17.4038,17.4038,17.3695,17.3695,29100.0
2006-01-25 14:50:00,30.31,30.37,30.31,30.35,31200.0,17.3637,17.3981,17.3637,17.3866,31200.0
2006-01-25 14:55:00,30.35,30.37,30.32,30.32,23000.0,17.3866,17.3981,17.3695,17.3695,23000.0
2006-01-25 15:00:00,30.32,30.35,30.29,30.3,36500.0,17.3695,17.3866,17.3523,17.358,36500.0
2006-01-25 15:05:00,30.3,30.36,30.28,30.29,31300.0,17.358,17.3924,17.3465,17.3523,31300.0
2006-01-25 15:10:00,30.28,30.33,30.28,30.33,27100.0,17.3465,17.3752,17.3465,17.3752,27100.0
2006-01-25 15:15:00,30.34,30.35,30.27,30.31,31400.0,17.3809,17.3866,17.3408,17.3637,31400.0
2006-01-25 15:20:00,30.31,30.32,30.27,30.28,28000.0,17.3637,17.3695,17.3408,17.3465,28000.0
2006-01-25 15:25:00,30.27,30.35,30.27,30.33,55100.0,17.3408,17.3866,17.3408,17.3752,55100.0
2006-01-25 15:30:00,30.33,30.35,30.27,30.32,20700.0,17.3752,17.3866,17.3408,17.3695,20700.0
2006-01-25 15:35:00,30.32,30.33,30.29,30.32,17300.0,17.3695,17.3752,17.3523,17.3695,17300.0
2006-01-25 15:40:00,30.34,30.4,30.33,30.38,34200.0,17.3809,17.4153,17.3752,17.4038,34200.0
2006-01-25 15:45:00,30.38,30.42,30.37,30.42,44500.0,17.4038,17.4267,17.3981,17.4267,44500.0
2006-01-25 15:50:00,30.42,30.43,30.37,30.38,41700.0,17.4267,17.4325,17.3981,17.4038,41700.0
2006-01-25 15:55:00,30.39,30.42,30.32,30.37,107600.0,17.4096,17.4267,17.3695,17.3981,107600.0
2006-01-26 09:30:00,30.5,30.62,30.49,30.55,59600.0,17.4726,17.5413,17.4668,17.5012,59600.0
2006-01-26 09:35:00,30.58,30.58,30.51,30.57,12000.0,17.5184,17.5184,17.4783,17.5127,12000.0
2006-01-26 09:40:00,30.56,30.6,30.49,30.55,14300.0,17.5069,17.5299,17.4668,17.5012,14300.0
2006-01-26 09:45:00,30.54,30.63,30.51,30.61,17300.0,17.4955,17.547,17.4783,17.5356,17300.0
2006-01-26 09:50:00,30.62,30.71,30.62,30.71,15000.0,17.5413,17.5929,17.5413,17.5929,15000.0
2006-01-26 09:55:00,30.7,30.71,30.69,30.7,15600.0,17.5871,17.5929,17.5814,17.5871,15600.0
2006-01-26 10:00:00,30.71,30.74,30.7,30.7,14700.0,17.5929,17.6101,17.5871,17.5871,14700.0
2006-01-26 10:05:00,30.7,30.8,30.7,30.79,19800.0,17.5871,17.6444,17.5871,17.6387,19800.0
2006-01-26 10:10:00,30.76,30.77,30.7,30.7,18400.0,17.6215,17.6272,17.5871,17.5871,18400.0
2006-01-26 10:15:00,30.71,30.71,30.64,30.65,16300.0,17.5929,17.5929,17.5528,17.5585,16300.0
2006-01-26 10:20:00,30.65,30.72,30.65,30.72,10700.0,17.5585,17.5986,17.5585,17.5986,10700.0
2006-01-26 10:25:00,30.72,30.74,30.67,30.74,13500.0,17.5986,17.6101,17.57,17.6101,13500.0
2006-01-26 10:30:00,30.74,30.75,30.72,30.73,44300.0,17.6101,17.6158,17.5986,17.6043,44300.0
2006-01-26 10:35:00,30.73,30.73,30.64,30.65,19000.0,17.6043,17.6043,17.5528,17.5585,19000.0
2006-01-26 10:40:00,30.65,30.68,30.65,30.66,16100.0,17.5585,17.5757,17.5585,17.5642,16100.0
2006-01-26 10:45:00,30.67,30.68,30.65,30.65,20500.0,17.57,17.5757,17.5585,17.5585,20500.0
2006-01-26 10:50:00,30.65,30.68,30.64,30.67,13600.0,17.5585,17.5757,17.5528,17.57,13600.0
2006-01-26 10:55:00,30.64,30.72,30.64,30.7,24200.0,17.5528,17.5986,17.5528,17.5871,24200.0
2006-01-26 11:00:00,30.71,30.72,30.69,30.72,33700.0,17.5929,17.5986,17.5814,17.5986,33700.0
2006-01-26 11:05:00,30.71,30.72,30.65,30.65,18200.0,17.5929,17.5986,17.5585,17.5585,18200.0
2006-01-26 11:10:00,30.66,30.66,30.65,30.66,7400.0,17.5642,17.5642,17.5585,17.5642,7400.0
2006-01-26 11:15:00,30.65,30.66,30.62,30.63,11500.0,17.5585,17.5642,17.5413,17.547,11500.0
2006-01-26 11:20:00,30.63,30.7,30.63,30.7,15300.0,17.547,17.5871,17.547,17.5871,15300.0
2006-01-26 11:25:00,30.7,30.7,30.68,30.68,10100.0,17.5871,17.5871,17.5757,17.5757,10100.0
2006-01-26 11:30:00,30.68,30.69,30.67,30.68,10500.0,17.5757,17.5814,17.57,17.5757,10500.0
2006-01-26 11:35:00,30.67,30.68,30.64,30.65,28700.0,17.57,17.5757,17.5528,17.5585,28700.0
2006-01-26 11:40:00,30.64,30.68,30.64,30.66,10900.0,17.5528,17.5757,17.5528,17.5642,10900.0
2006-01-26 11:45:00,30.67,30.68,30.63,30.63,23100.0,17.57,17.5757,17.547,17.547,23100.0
2006-01-26 11:50:00,30.63,30.64,30.58,30.59,21700.0,17.547,17.5528,17.5184,17.5241,21700.0
2006-01-26 11:55:00,30.59,30.59,30.47,30.48,70900.0,17.5241,17.5241,17.4554,17.4611,70900.0
2006-01-26 12:00:00,30.49,30.51,30.43,30.51,51600.0,17.4668,17.4783,17.4325,17.4783,51600.0
2006-01-26 12:05:00,30.52,30.57,30.48,30.55,22100.0,17.484,17.5127,17.4611,17.5012,22100.0
2006-01-26 12:10:00,30.54,30.56,30.51,30.51,33300.0,17.4955,17.5069,17.4783,17.4783,33300.0
2006-01-26 12:15:00,30.51,30.58,30.51,30.57,21400.0,17.4783,17.5184,17.4783,17.5127,21400.0
2006-01-26 12:20:00,30.57,30.6,30.52,30.52,44200.0,17.5127,17.5299,17.484,17.484,44200.0
2006-01-26 12:25:00,30.51,30.53,30.51,30.51,14000.0,17.4783,17.4898,17.4783,17.4783,14000.0
2006-01-26 12:30:00,30.52,30.53,30.52,30.52,13400.0,17.484,17.4898,17.484,17.484,13400.0
2006-01-26 12:35:00,30.52,30.55,30.51,30.54,16700.0,17.484,17.5012,17.4783,17.4955,16700.0
2006-01-26 12:40:00,30.54,30.54,30.52,30.53,11600.0,17.4955,17.4955,17.484,17.4898,11600.0
2006-01-26 12:45:00,30.53,30.59,30.51,30.58,19900.0,17.4898,17.5241,17.4783,17.5184,19900.0
2006-01-26 12:50:00,30.56,30.57,30.51,30.51,18100.0,17.5069,17.5127,17.4783,17.4783,18100.0
2006-01-26 12:55:00,30.51,30.53,30.51,30.52,48500.0,17.4783,17.4898,17.4783,17.484,48500.0
2006-01-26 13:00:00,30.52,30.6,30.51,30.55,18200.0,17.484,17.5299,17.4783,17.5012,18200.0
2006-01-26 13:05:00,30.57,30.59,30.56,30.59,28300.0,17.5127,17.5241,17.5069,17.5241,28300.0
2006-01-26 13:10:00,30.58,30.63,30.58,30.63,17300.0,17.5184,17.547,17.5184,17.547,17300.0
2006-01-26 13:15:00,30.64,30.68,30.64,30.67,22300.0,17.5528,17.5757,17.5528,17.57,22300.0
2006-01-26 13:20:00,30.67,30.67,30.62,30.65,24700.0,17.57,17.57,17.5413,17.5585,24700.0
2006-01-26 13:25:00,30.64,30.66,30.63,30.63,21100.0,17.5528,17.5642,17.547,17.547,21100.0
2006-01-26 13:30:00,30.63,30.65,30.61,30.63,20300.0,17.547,17.5585,17.5356,17.547,20300.0
2006-01-26 13:35:00,30.64,30.66,30.6,30.61,19000.0,17.5528,17.5642,17.5299,17.5356,19000.0
2006-01-26 13:40:00,30.6,30.61,30.56,30.57,41800.0,17.5299,17.5356,17.5069,17.5127,41800.0
2006-01-26 13:45:00,30.57,30.58,30.54,30.55,14900.0,17.5127,17.5184,17.4955,17.5012,14900.0
2006-01-26 13:50:00,30.56,30.58,30.56,30.56,8800.0,17.5069,17.5184,17.5069,17.5069,8800.0
2006-01-26 13:55:00,30.57,30.6,30.56,30.57,12700.0,17.5127,17.5299,17.5069,17.5127,12700.0
2006-01-26 14:00:00,30.57,30.62,30.57,30.6,10700.0,17.5127,17.5413,17.5127,17.5299,10700.0
2006-01-26 14:05:00,30.58,30.62,30.56,30.61,17700.0,17.5184,17.5413,17.5069,17.5356,17700.0
2006-01-26 14:10:00,30.6,30.61,30.57,30.58,7500.0,17.5299,17.5356,17.5127,17.5184,7500.0
2006-01-26 14:15:00,30.58,30.61,30.58,30.6,19200.0,17.5184,17.5356,17.5184,17.5299,19200.0
2006-01-26 14:20:00,30.61,30.61,30.58,30.61,12300.0,17.5356,17.5356,17.5184,17.5356,12300.0
2006-01-26 14:25:00,30.61,30.61,30.59,30.59,7400.0,17.5356,17.5356,17.5241,17.5241,7400.0
2006-01-26 14:30:00,30.59,30.6,30.58,30.58,12000.0,17.5241,17.5299,17.5184,17.5184,12000.0
2006-01-26 14:35:00,30.58,30.59,30.57,30.58,8400.0,17.5184,17.5241,17.5127,17.5184,8400.0
2006-01-26 14:40:00,30.57,30.61,30.56,30.61,39800.0,17.5127,17.5356,17.5069,17.5356,39800.0
2006-01-26 14:45:00,30.61,30.64,30.6,30.63,26700.0,17.5356,17.5528,17.5299,17.547,26700.0
2006-01-26 14:50:00,30.63,30.66,30.62,30.65,13000.0,17.547,17.5642,17.5413,17.5585,13000.0
2006-01-26 14:55:00,30.63,30.63,30.59,30.59,28300.0,17.547,17.547,17.5241,17.5241,28300.0
2006-01-26 15:00:00,30.59,30.6,30.54,30.54,27900.0,17.5241,17.5299,17.4955,17.4955,27900.0
2006-01-26 15:05:00,30.54,30.55,30.53,30.54,37000.0,17.4955,17.5012,17.4898,17.4955,37000.0
2006-01-26 15:10:00,30.55,30.55,30.51,30.53,33600.0,17.5012,17.5012,17.4783,17.4898,33600.0
2006-01-26 15:15:00,30.53,30.55,30.5,30.51,38500.0,17.4898,17.5012,17.4726,17.4783,38500.0
2006-01-26 15:20:00,30.52,30.53,30.5,30.51,16800.0,17.484,17.4898,17.4726,17.4783,16800.0
2006-01-26 15:25:00,30.51,30.51,30.48,30.49,38100.0,17.4783,17.4783,17.4611,17.4668,38100.0
2006-01-26 15:30:00,30.48,30.5,30.46,30.47,20400.0,17.4611,17.4726,17.4497,17.4554,20400.0
2006-01-26 15:35:00,30.48,30.48,30.39,30.42,51700.0,17.4611,17.4611,17.4096,17.4267,51700.0
2006-01-26 15:40:00,30.42,30.49,30.42,30.48,49700.0,17.4267,17.4668,17.4267,17.4611,49700.0
2006-01-26 15:45:00,30.48,30.48,30.35,30.38,75200.0,17.4611,17.4611,17.3866,17.4038,75200.0
2006-01-26 15:50:00,30.36,30.45,30.35,30.41,58700.0,17.3924,17.4439,17.3866,17.421,58700.0
2006-01-26 15:55:00,30.41,30.45,30.4,30.41,83400.0,17.421,17.4439,17.4153,17.421,83400.0
2006-01-27 09:30:00,30.43,30.43,30.2,30.22,89700.0,17.4325,17.4325,17.3007,17.3122,89700.0
2006-01-27 09:35:00,30.31,30.38,30.15,30.21,61400.0,17.3637,17.4038,17.2721,17.3064,61400.0
2006-01-27 09:40:00,30.18,30.2,30.11,30.11,72500.0,17.2893,17.3007,17.2492,17.2492,72500.0
2006-01-27 09:45:00,30.11,30.22,30.09,30.14,104200.0,17.2492,17.3122,17.2377,17.2663,104200.0
2006-01-27 09:50:00,30.15,30.25,30.15,30.22,42200.0,17.2721,17.3294,17.2721,17.3122,42200.0
2006-01-27 09:55:00,30.22,30.24,30.15,30.16,46600.0,17.3122,17.3236,17.2721,17.2778,46600.0
2006-01-27 10:00:00,30.16,30.3,30.16,30.27,42900.0,17.2778,17.358,17.2778,17.3408,42900.0
2006-01-27 10:05:00,30.3,30.35,30.23,30.25,59900.0,17.358,17.3866,17.3179,17.3294,59900.0
2006-01-27 10:10:00,30.25,30.36,30.19,30.2,53400.0,17.3294,17.3924,17.295,17.3007,53400.0
2006-01-27 10:15:00,30.22,30.34,30.22,30.32,34200.0,17.3122,17.3809,17.3122,17.3695,34200.0
2006-01-27 10:20:00,30.28,30.29,30.21,30.26,11000.0,17.3465,17.3523,17.3064,17.3351,11000.0
2006-01-27 10:25:00,30.28,30.34,30.21,30.26,19600.0,17.3465,17.3809,17.3064,17.3351,19600.0
2006-01-27 10:30:00,30.26,30.31,30.26,30.27,25000.0,17.3351,17.3637,17.3351,17.3408,25000.0
2006-01-27 10:35:00,30.27,30.33,30.25,30.3,9500.0,17.3408,17.3752,17.3294,17.358,9500.0
2006-01-27 10:40:00,30.31,30.33,30.25,30.26,20500.0,17.3637,17.3752,17.3294,17.3351,20500.0
2006-01-27 10:45:00,30.27,30.33,30.23,30.28,12800.0,17.3408,17.3752,17.3179,17.3465,12800.0
2006-01-27 10:50:00,30.3,30.35,30.27,30.28,17500.0,17.358,17.3866,17.3408,17.3465,17500.0
2006-01-27 10:55:00,30.28,30.36,30.28,30.33,14000.0,17.3465,17.3924,17.3465,17.3752,14000.0
2006-01-27 11:00:00,30.33,30.42,30.33,30.41,25100.0,17.3752,17.4267,17.3752,17.421,25100.0
2006-01-27 11:05:00,30.41,30.44,30.4,30.42,25200.0,17.421,17.4382,17.4153,17.4267,25200.0
2006-01-27 11:10:00,30.43,30.44,30.36,30.36,29100.0,17.4325,17.4382,17.3924,17.3924,29100.0
2006-01-27 11:15:00,30.36,30.44,30.34,30.41,21100.0,17.3924,17.4382,17.3809,17.421,21100.0
2006-01-27 11:20:00,30.41,30.44,30.41,30.43,10700.0,17.421,17.4382,17.421,17.4325,10700.0
2006-01-27 11:25:00,30.43,30.44,30.36,30.44,52800.0,17.4325,17.4382,17.3924,17.4382,52800.0
2006-01-27 11:30:00,30.44,30.45,30.41,30.45,32500.0,17.4382,17.4439,17.421,17.4439,32500.0
2006-01-27 11:35:00,30.45,30.48,30.44,30.47,36600.0,17.4439,17.4611,17.4382,17.4554,36600.0
2006-01-27 11:40:00,30.46,30.49,30.41,30.48,25200.0,17.4497,17.4668,17.421,17.4611,25200.0
2006-01-27 11:45:00,30.48,30.48,30.45,30.48,18400.0,17.4611,17.4611,17.4439,17.4611,18400.0
2006-01-27 11:50:00,30.49,30.55,30.43,30.54,35800.0,17.4668,17.5012,17.4325,17.4955,35800.0
2006-01-27 11:55:00,30.53,30.53,30.49,30.5,15900.0,17.4898,17.4898,17.4668,17.4726,15900.0
2006-01-27 12:00:00,30.5,30.51,30.48,30.48,10300.0,17.4726,17.4783,17.4611,17.4611,10300.0
2006-01-27 12:05:00,30.49,30.51,30.46,30.46,10900.0,17.4668,17.4783,17.4497,17.4497,10900.0
2006-01-27 12:10:00,30.46,30.49,30.46,30.48,10500.0,17.4497,17.4668,17.4497,17.4611,10500.0
2006-01-27 12:15:00,30.48,30.51,30.48,30.5,9300.0,17.4611,17.4783,17.4611,17.4726,9300.0
2006-01-27 12:20:00,30.5,30.51,30.47,30.47,19900.0,17.4726,17.4783,17.4554,17.4554,19900.0
2006-01-27 12:25:00,30.48,30.48,30.47,30.47,6900.0,17.4611,17.4611,17.4554,17.4554,6900.0
2006-01-27 12:30:00,30.48,30.48,30.41,30.43,31000.0,17.4611,17.4611,17.421,17.4325,31000.0
2006-01-27 12:35:00,30.44,30.48,30.43,30.45,18200.0,17.4382,17.4611,17.4325,17.4439,18200.0
2006-01-27 12:40:00,30.46,30.54,30.46,30.5,8800.0,17.4497,17.4955,17.4497,17.4726,8800.0
2006-01-27 12:45:00,30.49,30.56,30.49,30.53,20200.0,17.4668,17.5069,17.4668,17.4898,20200.0
2006-01-27 12:50:00,30.51,30.58,30.51,30.57,15200.0,17.4783,17.5184,17.4783,17.5127,15200.0
2006-01-27 12:55:00,30.58,30.58,30.55,30.55,14500.0,17.5184,17.5184,17.5012,17.5012,14500.0
2006-01-27 13:00:00,30.56,30.57,30.55,30.56,16400.0,17.5069,17.5127,17.5012,17.5069,16400.0
2006-01-27 13:05:00,30.56,30.57,30.55,30.55,11800.0,17.5069,17.5127,17.5012,17.5012,11800.0
2006-01-27 13:10:00,30.56,30.59,30.54,30.55,18600.0,17.5069,17.5241,17.4955,17.5012,18600.0
2006-01-27 13:15:00,30.56,30.59,30.55,30.56,27700.0,17.5069,17.5241,17.5012,17.5069,27700.0
2006-01-27 13:20:00,30.55,30.6,30.55,30.58,13600.0,17.5012,17.5299,17.5012,17.5184,13600.0
2006-01-27 13:25:00,30.58,30.59,30.55,30.57,24200.0,17.5184,17.5241,17.5012,17.5127,24200.0
2006-01-27 13:30:00,30.55,30.57,30.55,30.56,20400.0,17.5012,17.5127,17.5012,17.5069,20400.0
2006-01-27 13:35:00,30.55,30.55,30.51,30.55,34800.0,17.5012,17.5012,17.4783,17.5012,34800.0
2006-01-27 13:40:00,30.54,30.55,30.45,30.48,38500.0,17.4955,17.5012,17.4439,17.4611,38500.0
2006-01-27 13:45:00,30.48,30.5,30.47,30.5,32900.0,17.4611,17.4726,17.4554,17.4726,32900.0
2006-01-27 13:50:00,30.5,30.5,30.47,30.49,52600.0,17.4726,17.4726,17.4554,17.4668,52600.0
2006-01-27 13:55:00,30.49,30.5,30.46,30.49,13500.0,17.4668,17.4726,17.4497,17.4668,13500.0
2006-01-27 14:00:00,30.49,30.5,30.46,30.48,21100.0,17.4668,17.4726,17.4497,17.4611,21100.0
2006-01-27 14:05:00,30.49,30.49,30.46,30.46,15800.0,17.4668,17.4668,17.4497,17.4497,15800.0
2006-01-27 14:10:00,30.46,30.48,30.42,30.42,46400.0,17.4497,17.4611,17.4267,17.4267,46400.0
2006-01-27 14:15:00,30.43,30.46,30.41,30.44,44200.0,17.4325,17.4497,17.421,17.4382,44200.0
2006-01-27 14:20:00,30.45,30.53,30.45,30.51,32700.0,17.4439,17.4898,17.4439,17.4783,32700.0
2006-01-27 14:25:00,30.51,30.52,30.5,30.52,49400.0,17.4783,17.484,17.4726,17.484,49400.0
2006-01-27 14:30:00,30.51,30.53,30.46,30.48,59900.0,17.4783,17.4898,17.4497,17.4611,59900.0
2006-01-27 14:35:00,30.48,30.5,30.44,30.5,41800.0,17.4611,17.4726,17.4382,17.4726,41800.0
2006-01-27 14:40:00,30.5,30.54,30.49,30.52,58000.0,17.4726,17.4955,17.4668,17.484,58000.0
2006-01-27 14:45:00,30.52,30.54,30.5,30.52,28800.0,17.484,17.4955,17.4726,17.484,28800.0
2006-01-27 14:50:00,30.52,30.53,30.5,30.52,27100.0,17.484,17.4898,17.4726,17.484,27100.0
2006-01-27 14:55:00,30.5,30.53,30.49,30.53,26800.0,17.4726,17.4898,17.4668,17.4898,26800.0
2006-01-27 15:00:00,30.53,30.53,30.5,30.51,31800.0,17.4898,17.4898,17.4726,17.4783,31800.0
2006-01-27 15:05:00,30.5,30.51,30.48,30.48,13900.0,17.4726,17.4783,17.4611,17.4611,13900.0
2006-01-27 15:10:00,30.48,30.52,30.48,30.5,60100.0,17.4611,17.484,17.4611,17.4726,60100.0
2006-01-27 15:15:00,30.5,30.56,30.5,30.54,23500.0,17.4726,17.5069,17.4726,17.4955,23500.0
2006-01-27 15:20:00,30.55,30.57,30.52,30.53,188700.0,17.5012,17.5127,17.484,17.4898,188700.0
2006-01-27 15:25:00,30.53,30.54,30.49,30.51,37300.0,17.4898,17.4955,17.4668,17.4783,37300.0
2006-01-27 15:30:00,30.5,30.51,30.46,30.47,47300.0,17.4726,17.4783,17.4497,17.4554,47300.0
2006-01-27 15:35:00,30.47,30.51,30.46,30.51,61100.0,17.4554,17.4783,17.4497,17.4783,61100.0
2006-01-27 15:40:00,30.52,30.6,30.52,30.54,52700.0,17.484,17.5299,17.484,17.4955,52700.0
2006-01-27 15:45:00,30.55,30.58,30.54,30.57,31900.0,17.5012,17.5184,17.4955,17.5127,31900.0
2006-01-27 15:50:00,30.57,30.6,30.56,30.58,49500.0,17.5127,17.5299,17.5069,17.5184,49500.0
2006-01-27 15:55:00,30.57,30.59,30.51,30.56,103900.0,17.5127,17.5241,17.4783,17.5069,103900.0
2006-01-30 09:30:00,31.0,31.15,30.94,31.12,251100.0,17.759,17.8449,17.7246,17.8278,251100.0
2006-01-30 09:35:00,31.1,31.12,31.0,31.08,152500.0,17.8163,17.8278,17.759,17.8048,152500.0
2006-01-30 09:40:00,31.07,31.3,31.07,31.24,171900.0,17.7991,17.9309,17.7991,17.8965,171900.0
2006-01-30 09:45:00,31.25,31.31,31.16,31.24,320000.0,17.9022,17.9366,17.8507,17.8965,320000.0
2006-01-30 09:50:00,31.25,31.3,31.2,31.26,155300.0,17.9022,17.9309,17.8736,17.908,155300.0
2006-01-30 09:55:00,31.28,31.5,31.27,31.5,193000.0,17.9194,18.0454,17.9137,18.0454,193000.0
2006-01-30 10:00:00,31.49,31.63,31.49,31.59,117000.0,18.0397,18.1199,18.0397,18.097,117000.0
2006-01-30 10:05:00,31.59,31.8,31.56,31.76,107500.0,18.097,18.2173,18.0798,18.1944,107500.0
2006-01-30 10:10:00,31.75,31.85,31.75,31.76,112800.0,18.1887,18.2459,18.1887,18.1944,112800.0
2006-01-30 10:15:00,31.76,32.0,31.76,31.99,130300.0,18.1944,18.3319,18.1944,18.3262,130300.0
2006-01-30 10:20:00,32.0,32.09,31.99,32.04,145100.0,18.3319,18.3834,18.3262,18.3548,145100.0
2006-01-30 10:25:00,32.02,32.08,32.01,32.01,81000.0,18.3433,18.3777,18.3376,18.3376,81000.0
2006-01-30 10:30:00,32.01,32.03,31.9,32.0,125700.0,18.3376,18.3491,18.2746,18.3319,125700.0
2006-01-30 10:35:00,32.0,32.18,31.99,32.05,99800.0,18.3319,18.435,18.3262,18.3605,99800.0
2006-01-30 10:40:00,32.07,32.19,32.05,32.15,77100.0,18.372,18.4407,18.3605,18.4178,77100.0
2006-01-30 10:45:00,32.18,32.34,31.19,32.34,109600.0,18.435,18.5267,17.8679,18.5267,109600.0
2006-01-30 10:50:00,32.33,32.4,32.27,32.3,120000.0,18.5209,18.561,18.4866,18.5037,120000.0
2006-01-30 10:55:00,32.3,32.41,32.3,32.4,116800.0,18.5037,18.5668,18.5037,18.561,116800.0
2006-01-30 11:00:00,32.4,32.6,32.4,32.5,150000.0,18.561,18.6756,18.561,18.6183,150000.0
2006-01-30 11:05:00,32.5,32.72,32.46,32.67,122200.0,18.6183,18.7443,18.5954,18.7157,122200.0
2006-01-30 11:10:00,32.66,32.68,32.48,32.49,168800.0,18.71,18.7214,18.6069,18.6126,168800.0
2006-01-30 11:15:00,32.45,32.56,32.32,32.41,76300.0,18.5897,18.6527,18.5152,18.5668,76300.0
2006-01-30 11:20:00,32.4,32.51,32.4,32.47,214000.0,18.561,18.624,18.561,18.6011,214000.0
2006-01-30 11:25:00,32.47,32.5,32.42,32.47,100100.0,18.6011,18.6183,18.5725,18.6011,100100.0
2006-01-30 11:30:00,32.47,32.56,32.46,32.55,135100.0,18.6011,18.6527,18.5954,18.647,135100.0
2006-01-30 11:35:00,32.55,32.61,32.5,32.61,90200.0,18.647,18.6813,18.6183,18.6813,90200.0
2006-01-30 11:40:00,32.61,32.62,32.54,32.55,60300.0,18.6813,18.6871,18.6412,18.647,60300.0
2006-01-30 11:45:00,32.54,32.54,32.45,32.45,51400.0,18.6412,18.6412,18.5897,18.5897,51400.0
2006-01-30 11:50:00,32.45,32.45,32.37,32.43,56800.0,18.5897,18.5897,18.5438,18.5782,56800.0
2006-01-30 11:55:00,32.44,32.44,32.4,32.42,22600.0,18.5839,18.5839,18.561,18.5725,22600.0
2006-01-30 12:00:00,32.41,32.42,32.39,32.4,38600.0,18.5668,18.5725,18.5553,18.561,38600.0
2006-01-30 12:05:00,32.39,32.4,32.37,32.39,23200.0,18.5553,18.561,18.5438,18.5553,23200.0
2006-01-30 12:10:00,32.39,32.41,32.37,32.4,54800.0,18.5553,18.5668,18.5438,18.561,54800.0
2006-01-30 12:15:00,32.39,32.42,32.38,32.41,40600.0,18.5553,18.5725,18.5496,18.5668,40600.0
2006-01-30 12:20:00,32.41,32.45,32.39,32.41,26600.0,18.5668,18.5897,18.5553,18.5668,26600.0
2006-01-30 12:25:00,32.41,32.45,32.39,32.45,27300.0,18.5668,18.5897,18.5553,18.5897,27300.0
2006-01-30 12:30:00,32.43,32.47,32.42,32.45,89700.0,18.5782,18.6011,18.5725,18.5897,89700.0
2006-01-30 12:35:00,32.44,32.49,32.44,32.46,42700.0,18.5839,18.6126,18.5839,18.5954,42700.0
2006-01-30 12:40:00,32.47,32.5,32.46,32.47,62200.0,18.6011,18.6183,18.5954,18.6011,62200.0
2006-01-30 12:45:00,32.47,32.48,32.4,32.4,42900.0,18.6011,18.6069,18.561,18.561,42900.0
2006-01-30 12:50:00,32.41,32.44,32.39,32.39,71200.0,18.5668,18.5839,18.5553,18.5553,71200.0
2006-01-30 12:55:00,32.4,32.42,32.39,32.42,40200.0,18.561,18.5725,18.5553,18.5725,40200.0
2006-01-30 13:00:00,32.41,32.42,32.32,32.34,56400.0,18.5668,18.5725,18.5152,18.5267,56400.0
2006-01-30 13:05:00,32.34,32.37,32.33,32.34,33800.0,18.5267,18.5438,18.5209,18.5267,33800.0
2006-01-30 13:10:00,32.35,32.35,32.23,32.25,66600.0,18.5324,18.5324,18.4636,18.4751,66600.0
2006-01-30 13:15:00,32.25,32.31,32.24,32.28,37000.0,18.4751,18.5095,18.4694,18.4923,37000.0
2006-01-30 13:20:00,32.28,32.29,32.16,32.17,64300.0,18.4923,18.498,18.4235,18.4293,64300.0
2006-01-30 13:25:00,32.16,32.24,32.12,32.22,58900.0,18.4235,18.4694,18.4006,18.4579,58900.0
2006-01-30 13:30:00,32.22,32.32,32.2,32.29,80100.0,18.4579,18.5152,18.4465,18.498,80100.0
2006-01-30 13:35:00,32.3,32.36,32.25,32.36,51500.0,18.5037,18.5381,18.4751,18.5381,51500.0
2006-01-30 13:40:00,32.36,32.41,32.35,32.41,66100.0,18.5381,18.5668,18.5324,18.5668,66100.0
2006-01-30 13:45:00,32.4,32.42,32.35,32.35,63400.0,18.561,18.5725,18.5324,18.5324,63400.0
2006-01-30 13:50:00,32.34,32.35,32.31,32.33,36200.0,18.5267,18.5324,18.5095,18.5209,36200.0
2006-01-30 13:55:00,32.34,32.37,32.32,32.33,64600.0,18.5267,18.5438,18.5152,18.5209,64600.0
2006-01-30 14:00:00,32.34,32.41,32.34,32.41,84100.0,18.5267,18.5668,18.5267,18.5668,84100.0
2006-01-30 14:05:00,32.41,32.42,32.38,32.4,54300.0,18.5668,18.5725,18.5496,18.561,54300.0
2006-01-30 14:10:00,32.41,32.44,32.4,32.42,90600.0,18.5668,18.5839,18.561,18.5725,90600.0
2006-01-30 14:15:00,32.42,32.45,32.41,32.45,82900.0,18.5725,18.5897,18.5668,18.5897,82900.0
2006-01-30 14:20:00,32.46,32.47,32.44,32.46,39200.0,18.5954,18.6011,18.5839,18.5954,39200.0
2006-01-30 14:25:00,32.47,32.48,32.45,32.48,29800.0,18.6011,18.6069,18.5897,18.6069,29800.0
2006-01-30 14:30:00,32.48,32.52,32.45,32.47,101700.0,18.6069,18.6298,18.5897,18.6011,101700.0
2006-01-30 14:35:00,32.47,32.48,32.44,32.44,72500.0,18.6011,18.6069,18.5839,18.5839,72500.0
2006-01-30 14:40:00,32.44,32.47,32.42,32.46,60600.0,18.5839,18.6011,18.5725,18.5954,60600.0
2006-01-30 14:45:00,32.45,32.47,32.44,32.45,67500.0,18.5897,18.6011,18.5839,18.5897,67500.0
2006-01-30 14:50:00,32.46,32.51,32.45,32.49,57500.0,18.5954,18.624,18.5897,18.6126,57500.0
2006-01-30 14:55:00,32.48,32.51,32.47,32.51,63000.0,18.6069,18.624,18.6011,18.624,63000.0
2006-01-30 15:00:00,32.5,32.51,32.48,32.5,158900.0,18.6183,18.624,18.6069,18.6183,158900.0
2006-01-30 15:05:00,32.5,32.52,32.48,32.51,122800.0,18.6183,18.6298,18.6069,18.624,122800.0
2006-01-30 15:10:00,32.52,32.54,32.46,32.46,98100.0,18.6298,18.6412,18.5954,18.5954,98100.0
2006-01-30 15:15:00,32.47,32.49,32.46,32.48,56500.0,18.6011,18.6126,18.5954,18.6069,56500.0
2006-01-30 15:20:00,32.48,32.48,32.45,32.45,51700.0,18.6069,18.6069,18.5897,18.5897,51700.0
2006-01-30 15:25:00,32.46,32.53,32.46,32.51,143700.0,18.5954,18.6355,18.5954,18.624,143700.0
2006-01-30 15:30:00,32.51,32.52,32.45,32.48,145900.0,18.624,18.6298,18.5897,18.6069,145900.0
2006-01-30 15:35:00,32.47,32.48,32.46,32.47,76700.0,18.6011,18.6069,18.5954,18.6011,76700.0
2006-01-30 15:40:00,32.47,32.49,32.46,32.49,84900.0,18.6011,18.6126,18.5954,18.6126,84900.0
2006-01-30 15:45:00,32.48,32.51,32.47,32.49,140800.0,18.6069,18.624,18.6011,18.6126,140800.0
2006-01-30 15:50:00,32.49,32.52,32.48,32.51,134300.0,18.6126,18.6298,18.6069,18.624,134300.0
2006-01-30 15:55:00,32.51,32.53,32.45,32.5,115000.0,18.624,18.6355,18.5897,18.6183,115000.0
2006-01-31 09:30:00,31.8,31.84,31.5,31.52,321200.0,18.2173,18.2402,18.0454,18.0569,321200.0
2006-01-31 09:35:00,31.52,31.8,31.51,31.8,87000.0,18.0569,18.2173,18.0512,18.2173,87000.0
2006-01-31 09:40:00,31.8,31.83,31.61,31.8,108100.0,18.2173,18.2345,18.1085,18.2173,108100.0
2006-01-31 09:45:00,31.8,31.86,31.75,31.83,111300.0,18.2173,18.2517,18.1887,18.2345,111300.0
2006-01-31 09:50:00,31.83,31.9,31.81,31.86,97600.0,18.2345,18.2746,18.223,18.2517,97600.0
2006-01-31 09:55:00,31.87,31.89,31.83,31.86,92300.0,18.2574,18.2689,18.2345,18.2517,92300.0
2006-01-31 10:00:00,31.87,31.88,31.75,31.76,146500.0,18.2574,18.2631,18.1887,18.1944,146500.0
2006-01-31 10:05:00,31.76,31.78,31.74,31.76,76700.0,18.1944,18.2058,18.1829,18.1944,76700.0
2006-01-31 10:10:00,31.76,31.77,31.7,31.71,58400.0,18.1944,18.2001,18.16,18.1657,58400.0
2006-01-31 10:15:00,31.72,31.73,31.68,31.68,56800.0,18.1715,18.1772,18.1486,18.1486,56800.0
2006-01-31 10:20:00,31.68,31.71,31.61,31.62,74000.0,18.1486,18.1657,18.1085,18.1142,74000.0
2006-01-31 10:25:00,31.62,31.64,31.55,31.56,71900.0,18.1142,18.1256,18.0741,18.0798,71900.0
2006-01-31 10:30:00,31.56,31.56,31.52,31.56,56200.0,18.0798,18.0798,18.0569,18.0798,56200.0
2006-01-31 10:35:00,31.56,31.64,31.56,31.64,105500.0,18.0798,18.1256,18.0798,18.1256,105500.0
2006-01-31 10:40:00,31.62,31.62,31.52,31.52,64000.0,18.1142,18.1142,18.0569,18.0569,64000.0
2006-01-31 10:45:00,31.51,31.53,31.5,31.53,84700.0,18.0512,18.0626,18.0454,18.0626,84700.0
2006-01-31 10:50:00,31.52,31.53,31.51,31.51,29300.0,18.0569,18.0626,18.0512,18.0512,29300.0
2006-01-31 10:55:00,31.51,31.52,31.5,31.51,38200.0,18.0512,18.0569,18.0454,18.0512,38200.0
2006-01-31 11:00:00,31.5,31.51,31.5,31.5,20600.0,18.0454,18.0512,18.0454,18.0454,20600.0
2006-01-31 11:05:00,31.51,31.51,31.35,31.4,166000.0,18.0512,18.0512,17.9595,17.9882,166000.0
2006-01-31 11:10:00,31.41,31.52,31.41,31.5,66100.0,17.9939,18.0569,17.9939,18.0454,66100.0
2006-01-31 11:15:00,31.5,31.51,31.45,31.45,38300.0,18.0454,18.0512,18.0168,18.0168,38300.0
2006-01-31 11:20:00,31.45,31.46,31.36,31.37,91500.0,18.0168,18.0225,17.9652,17.971,91500.0
2006-01-31 11:25:00,31.37,31.43,31.35,31.41,85500.0,17.971,18.0053,17.9595,17.9939,85500.0
2006-01-31 11:30:00,31.4,31.4,31.3,31.31,132200.0,17.9882,17.9882,17.9309,17.9366,132200.0
2006-01-31 11:35:00,31.35,31.38,31.33,31.38,60400.0,17.9595,17.9767,17.9481,17.9767,60400.0
2006-01-31 11:40:00,31.37,31.44,31.36,31.38,62000.0,17.971,18.0111,17.9652,17.9767,62000.0
2006-01-31 11:45:00,31.37,31.38,31.35,31.35,70000.0,17.971,17.9767,17.9595,17.9595,70000.0
2006-01-31 11:50:00,31.35,31.35,31.27,31.27,63500.0,17.9595,17.9595,17.9137,17.9137,63500.0
2006-01-31 11:55:00,31.27,31.31,31.18,31.3,115800.0,17.9137,17.9366,17.8621,17.9309,115800.0
2006-01-31 12:00:00,31.3,31.31,31.26,31.31,84400.0,17.9309,17.9366,17.908,17.9366,84400.0
2006-01-31 12:05:00,31.31,31.31,31.23,31.24,49000.0,17.9366,17.9366,17.8908,17.8965,49000.0
2006-01-31 12:10:00,31.24,31.27,31.22,31.26,30800.0,17.8965,17.9137,17.885,17.908,30800.0
2006-01-31 12:15:00,31.26,31.31,31.26,31.31,40100.0,17.908,17.9366,17.908,17.9366,40100.0
2006-01-31 12:20:00,31.29,31.36,31.29,31.33,52100.0,17.9251,17.9652,17.9251,17.9481,52100.0
2006-01-31 12:25:00,31.34,31.34,31.25,31.27,31300.0,17.9538,17.9538,17.9022,17.9137,31300.0
2006-01-31 12:30:00,31.27,31.27,31.25,31.25,63500.0,17.9137,17.9137,17.9022,17.9022,63500.0
2006-01-31 12:35:00,31.25,31.27,31.2,31.23,69200.0,17.9022,17.9137,17.8736,17.8908,69200.0
2006-01-31 12:40:00,31.23,31.24,31.2,31.2,50300.0,17.8908,17.8965,17.8736,17.8736,50300.0
2006-01-31 12:45:00,31.2,31.21,31.12,31.17,50600.0,17.8736,17.8793,17.8278,17.8564,50600.0
2006-01-31 12:50:00,31.17,31.18,31.1,31.1,54800.0,17.8564,17.8621,17.8163,17.8163,54800.0
2006-01-31 12:55:00,31.1,31.11,31.02,31.04,64100.0,17.8163,17.822,17.7705,17.7819,64100.0
2006-01-31 13:00:00,31.04,31.1,31.0,31.07,104800.0,17.7819,17.8163,17.759,17.7991,104800.0
2006-01-31 13:05:00,31.1,31.17,31.06,31.16,61000.0,17.8163,17.8564,17.7934,17.8507,61000.0
2006-01-31 13:10:00,31.16,31.24,31.16,31.22,31800.0,17.8507,17.8965,17.8507,17.885,31800.0
2006-01-31 13:15:00,31.22,31.24,31.13,31.13,38000.0,17.885,17.8965,17.8335,17.8335,38000.0
2006-01-31 13:20:00,31.11,31.11,31.08,31.08,48200.0,17.822,17.822,17.8048,17.8048,48200.0
2006-01-31 13:25:00,31.08,31.12,31.08,31.12,19800.0,17.8048,17.8278,17.8048,17.8278,19800.0
2006-01-31 13:30:00,31.12,31.16,31.11,31.16,38200.0,17.8278,17.8507,17.822,17.8507,38200.0
2006-01-31 13:35:00,31.16,31.18,31.14,31.16,32500.0,17.8507,17.8621,17.8392,17.8507,32500.0
2006-01-31 13:40:00,31.16,31.16,31.15,31.16,15800.0,17.8507,17.8507,17.8449,17.8507,15800.0
2006-01-31 13:45:00,31.15,31.18,31.15,31.18,52800.0,17.8449,17.8621,17.8449,17.8621,52800.0
2006-01-31 13:50:00,31.19,31.2,31.17,31.18,18600.0,17.8679,17.8736,17.8564,17.8621,18600.0
2006-01-31 13:55:00,31.18,31.21,31.17,31.18,35900.0,17.8621,17.8793,17.8564,17.8621,35900.0
2006-01-31 14:00:00,31.19,31.19,31.15,31.16,28500.0,17.8679,17.8679,17.8449,17.8507,28500.0
2006-01-31 14:05:00,31.16,31.16,31.1,31.11,73200.0,17.8507,17.8507,17.8163,17.822,73200.0
2006-01-31 14:10:00,31.11,31.12,31.08,31.1,35900.0,17.822,17.8278,17.8048,17.8163,35900.0
2006-01-31 14:15:00,31.1,31.13,31.07,31.07,55800.0,17.8163,17.8335,17.7991,17.7991,55800.0
2006-01-31 14:20:00,31.06,31.07,30.98,30.98,95000.0,17.7934,17.7991,17.7476,17.7476,95000.0
2006-01-31 14:25:00,30.97,31.02,30.91,31.01,57600.0,17.7418,17.7705,17.7075,17.7647,57600.0
2006-01-31 14:30:00,31.01,31.04,30.95,30.96,57000.0,17.7647,17.7819,17.7304,17.7361,57000.0
2006-01-31 14:35:00,30.96,31.06,30.94,31.06,69200.0,17.7361,17.7934,17.7246,17.7934,69200.0
2006-01-31 14:40:00,31.06,31.07,30.95,30.96,58400.0,17.7934,17.7991,17.7304,17.7361,58400.0
2006-01-31 14:45:00,30.96,31.0,30.91,30.98,40000.0,17.7361,17.759,17.7075,17.7476,40000.0
2006-01-31 14:50:00,31.0,31.03,30.93,30.94,66700.0,17.759,17.7762,17.7189,17.7246,66700.0
2006-01-31 14:55:00,30.94,31.01,30.93,31.0,41600.0,17.7246,17.7647,17.7189,17.759,41600.0
2006-01-31 15:00:00,30.99,31.04,30.98,30.98,47200.0,17.7533,17.7819,17.7476,17.7476,47200.0
2006-01-31 15:05:00,30.97,30.98,30.87,30.87,74400.0,17.7418,17.7476,17.6845,17.6845,74400.0
2006-01-31 15:10:00,30.87,30.91,30.84,30.86,83300.0,17.6845,17.7075,17.6673,17.6788,83300.0
2006-01-31 15:15:00,30.87,30.9,30.84,30.85,77900.0,17.6845,17.7017,17.6673,17.6731,77900.0
2006-01-31 15:20:00,30.84,30.85,30.76,30.77,85900.0,17.6673,17.6731,17.6215,17.6272,85900.0
2006-01-31 15:25:00,30.76,30.86,30.76,30.77,90900.0,17.6215,17.6788,17.6215,17.6272,90900.0
2006-01-31 15:30:00,30.78,30.83,30.77,30.8,122500.0,17.633,17.6616,17.6272,17.6444,122500.0
2006-01-31 15:35:00,30.8,30.81,30.77,30.79,102100.0,17.6444,17.6502,17.6272,17.6387,102100.0
2006-01-31 15:40:00,30.79,30.81,30.71,30.72,151400.0,17.6387,17.6502,17.5929,17.5986,151400.0
2006-01-31 15:45:00,30.72,30.8,30.72,30.74,93400.0,17.5986,17.6444,17.5986,17.6101,93400.0
2006-01-31 15:50:00,30.74,30.75,30.72,30.74,122500.0,17.6101,17.6158,17.5986,17.6101,122500.0
2006-01-31 15:55:00,30.74,30.75,30.7,30.7,128100.0,17.6101,17.6158,17.5871,17.5871,128100.0
2006-02-01 09:30:00,30.6,30.66,30.55,30.55,74000.0,17.5299,17.5642,17.5012,17.5012,74000.0
2006-02-01 09:35:00,30.55,30.68,30.53,30.68,30800.0,17.5012,17.5757,17.4898,17.5757,30800.0
2006-02-01 09:40:00,30.68,30.77,30.67,30.77,43100.0,17.5757,17.6272,17.57,17.6272,43100.0
2006-02-01 09:45:00,30.77,30.86,30.73,30.81,152000.0,17.6272,17.6788,17.6043,17.6502,152000.0
2006-02-01 09:50:00,30.81,30.81,30.65,30.65,47600.0,17.6502,17.6502,17.5585,17.5585,47600.0
2006-02-01 09:55:00,30.62,30.79,30.59,30.74,45300.0,17.5413,17.6387,17.5241,17.6101,45300.0
2006-02-01 10:00:00,30.73,30.74,30.65,30.73,24400.0,17.6043,17.6101,17.5585,17.6043,24400.0
2006-02-01 10:05:00,30.73,30.78,30.71,30.71,26000.0,17.6043,17.633,17.5929,17.5929,26000.0
2006-02-01 10:10:00,30.7,30.72,30.66,30.67,26000.0,17.5871,17.5986,17.5642,17.57,26000.0
2006-02-01 10:15:00,30.66,30.7,30.64,30.67,27600.0,17.5642,17.5871,17.5528,17.57,27600.0
2006-02-01 10:20:00,30.65,30.65,30.59,30.64,32000.0,17.5585,17.5585,17.5241,17.5528,32000.0
2006-02-01 10:25:00,30.63,30.63,30.55,30.59,36200.0,17.547,17.547,17.5012,17.5241,36200.0
2006-02-01 10:30:00,30.59,30.64,30.59,30.63,47100.0,17.5241,17.5528,17.5241,17.547,47100.0
2006-02-01 10:35:00,30.62,30.65,30.61,30.62,30700.0,17.5413,17.5585,17.5356,17.5413,30700.0
2006-02-01 10:40:00,30.61,30.62,30.6,30.62,62300.0,17.5356,17.5413,17.5299,17.5413,62300.0
2006-02-01 10:45:00,30.62,30.63,30.59,30.59,25000.0,17.5413,17.547,17.5241,17.5241,25000.0
2006-02-01 10:50:00,30.58,30.65,30.58,30.65,25500.0,17.5184,17.5585,17.5184,17.5585,25500.0
2006-02-01 10:55:00,30.66,30.76,30.66,30.73,55500.0,17.5642,17.6215,17.5642,17.6043,55500.0
2006-02-01 11:00:00,30.73,30.76,30.72,30.75,22800.0,17.6043,17.6215,17.5986,17.6158,22800.0
2006-02-01 11:05:00,30.75,30.76,30.73,30.76,18400.0,17.6158,17.6215,17.6043,17.6215,18400.0
2006-02-01 11:10:00,30.74,30.76,30.65,30.65,18600.0,17.6101,17.6215,17.5585,17.5585,18600.0
2006-02-01 11:15:00,30.65,30.66,30.62,30.63,25400.0,17.5585,17.5642,17.5413,17.547,25400.0
2006-02-01 11:20:00,30.63,30.66,30.62,30.66,27000.0,17.547,17.5642,17.5413,17.5642,27000.0
2006-02-01 11:25:00,30.67,30.68,30.65,30.66,26000.0,17.57,17.5757,17.5585,17.5642,26000.0
2006-02-01 11:30:00,30.66,30.69,30.65,30.66,27300.0,17.5642,17.5814,17.5585,17.5642,27300.0
2006-02-01 11:35:00,30.66,30.67,30.61,30.61,22500.0,17.5642,17.57,17.5356,17.5356,22500.0
2006-02-01 11:40:00,30.62,30.66,30.6,30.65,36800.0,17.5413,17.5642,17.5299,17.5585,36800.0
2006-02-01 11:45:00,30.65,30.67,30.65,30.66,21300.0,17.5585,17.57,17.5585,17.5642,21300.0
2006-02-01 11:50:00,30.66,30.66,30.64,30.66,28700.0,17.5642,17.5642,17.5528,17.5642,28700.0
2006-02-01 11:55:00,30.66,30.66,30.61,30.62,38600.0,17.5642,17.5642,17.5356,17.5413,38600.0
2006-02-01 12:00:00,30.63,30.63,30.6,30.61,97900.0,17.547,17.547,17.5299,17.5356,97900.0
2006-02-01 12:05:00,30.61,30.64,30.61,30.62,25500.0,17.5356,17.5528,17.5356,17.5413,25500.0
2006-02-01 12:10:00,30.62,30.63,30.58,30.59,41200.0,17.5413,17.547,17.5184,17.5241,41200.0
2006-02-01 12:15:00,30.57,30.6,30.55,30.57,24100.0,17.5127,17.5299,17.5012,17.5127,24100.0
2006-02-01 12:20:00,30.56,30.63,30.56,30.62,44200.0,17.5069,17.547,17.5069,17.5413,44200.0
2006-02-01 12:25:00,30.62,30.64,30.61,30.64,25400.0,17.5413,17.5528,17.5356,17.5528,25400.0
2006-02-01 12:30:00,30.64,30.66,30.63,30.65,50300.0,17.5528,17.5642,17.547,17.5585,50300.0
2006-02-01 12:35:00,30.65,30.65,30.61,30.61,19000.0,17.5585,17.5585,17.5356,17.5356,19000.0
2006-02-01 12:40:00,30.6,30.64,30.59,30.63,51400.0,17.5299,17.5528,17.5241,17.547,51400.0
2006-02-01 12:45:00,30.63,30.64,30.61,30.62,20400.0,17.547,17.5528,17.5356,17.5413,20400.0
2006-02-01 12:50:00,30.61,30.62,30.61,30.61,16100.0,17.5356,17.5413,17.5356,17.5356,16100.0
2006-02-01 12:55:00,30.61,30.63,30.61,30.61,33000.0,17.5356,17.547,17.5356,17.5356,33000.0
2006-02-01 13:00:00,30.62,30.62,30.57,30.57,30800.0,17.5413,17.5413,17.5127,17.5127,30800.0
2006-02-01 13:05:00,30.57,30.63,30.56,30.61,35600.0,17.5127,17.547,17.5069,17.5356,35600.0
2006-02-01 13:10:00,30.61,30.61,30.56,30.56,23600.0,17.5356,17.5356,17.5069,17.5069,23600.0
2006-02-01 13:15:00,30.56,30.56,30.52,30.53,32300.0,17.5069,17.5069,17.484,17.4898,32300.0
2006-02-01 13:20:00,30.53,30.62,30.53,30.6,78500.0,17.4898,17.5413,17.4898,17.5299,78500.0
2006-02-01 13:25:00,30.6,30.6,30.55,30.55,16500.0,17.5299,17.5299,17.5012,17.5012,16500.0
2006-02-01 13:30:00,30.55,30.57,30.52,30.54,40300.0,17.5012,17.5127,17.484,17.4955,40300.0
2006-02-01 13:35:00,30.53,30.54,30.5,30.5,49200.0,17.4898,17.4955,17.4726,17.4726,49200.0
2006-02-01 13:40:00,30.5,30.52,30.5,30.52,30600.0,17.4726,17.484,17.4726,17.484,30600.0
2006-02-01 13:45:00,30.52,30.57,30.5,30.57,25900.0,17.484,17.5127,17.4726,17.5127,25900.0
2006-02-01 13:50:00,30.57,30.61,30.57,30.61,59300.0,17.5127,17.5356,17.5127,17.5356,59300.0
2006-02-01 13:55:00,30.61,30.63,30.6,30.6,28200.0,17.5356,17.547,17.5299,17.5299,28200.0
2006-02-01 14:00:00,30.6,30.65,30.6,30.64,21600.0,17.5299,17.5585,17.5299,17.5528,21600.0
2006-02-01 14:05:00,30.63,30.65,30.6,30.62,16300.0,17.547,17.5585,17.5299,17.5413,16300.0
2006-02-01 14:10:00,30.61,30.61,30.6,30.61,216400.0,17.5356,17.5356,17.5299,17.5356,216400.0
2006-02-01 14:15:00,30.6,30.63,30.6,30.62,13300.0,17.5299,17.547,17.5299,17.5413,13300.0
2006-02-01 14:20:00,30.62,30.62,30.59,30.59,23400.0,17.5413,17.5413,17.5241,17.5241,23400.0
2006-02-01 14:25:00,30.6,30.63,30.55,30.63,62600.0,17.5299,17.547,17.5012,17.547,62600.0
2006-02-01 14:30:00,30.63,30.67,30.63,30.66,31200.0,17.547,17.57,17.547,17.5642,31200.0
2006-02-01 14:35:00,30.66,30.7,30.66,30.68,27300.0,17.5642,17.5871,17.5642,17.5757,27300.0
2006-02-01 14:40:00,30.67,30.67,30.61,30.62,81400.0,17.57,17.57,17.5356,17.5413,81400.0
2006-02-01 14:45:00,30.61,30.63,30.61,30.62,27600.0,17.5356,17.547,17.5356,17.5413,27600.0
2006-02-01 14:50:00,30.61,30.66,30.61,30.62,31100.0,17.5356,17.5642,17.5356,17.5413,31100.0
2006-02-01 14:55:00,30.63,30.64,30.61,30.63,23500.0,17.547,17.5528,17.5356,17.547,23500.0
2006-02-01 15:00:00,30.63,30.64,30.61,30.62,12900.0,17.547,17.5528,17.5356,17.5413,12900.0
2006-02-01 15:05:00,30.62,30.64,30.61,30.64,30600.0,17.5413,17.5528,17.5356,17.5528,30600.0
2006-02-01 15:10:00,30.65,30.69,30.64,30.68,36900.0,17.5585,17.5814,17.5528,17.5757,36900.0
2006-02-01 15:15:00,30.68,30.71,30.68,30.7,34100.0,17.5757,17.5929,17.5757,17.5871,34100.0
2006-02-01 15:20:00,30.69,30.74,30.69,30.73,42700.0,17.5814,17.6101,17.5814,17.6043,42700.0
2006-02-01 15:25:00,30.73,30.74,30.71,30.73,60200.0,17.6043,17.6101,17.5929,17.6043,60200.0
2006-02-01 15:30:00,30.74,30.8,30.72,30.78,37300.0,17.6101,17.6444,17.5986,17.633,37300.0
2006-02-01 15:35:00,30.78,30.92,30.76,30.88,498200.0,17.633,17.7132,17.6215,17.6903,498200.0
2006-02-01 15:40:00,30.88,30.89,30.83,30.84,58700.0,17.6903,17.696,17.6616,17.6673,58700.0
2006-02-01 15:45:00,30.83,30.84,30.77,30.78,57500.0,17.6616,17.6673,17.6272,17.633,57500.0
2006-02-01 15:50:00,30.77,30.78,30.74,30.74,50600.0,17.6272,17.633,17.6101,17.6101,50600.0
2006-02-01 15:55:00,30.74,30.8,30.71,30.8,109500.0,17.6101,17.6444,17.5929,17.6444,109500.0
2006-02-02 09:30:00,30.78,30.78,30.61,30.61,72100.0,17.633,17.633,17.5356,17.5356,72100.0
2006-02-02 09:35:00,30.61,30.68,30.56,30.68,49600.0,17.5356,17.5757,17.5069,17.5757,49600.0
2006-02-02 09:40:00,30.69,30.73,30.65,30.73,46400.0,17.5814,17.6043,17.5585,17.6043,46400.0
2006-02-02 09:45:00,30.74,30.78,30.7,30.7,27100.0,17.6101,17.633,17.5871,17.5871,27100.0
2006-02-02 09:50:00,30.71,30.71,30.66,30.68,31900.0,17.5929,17.5929,17.5642,17.5757,31900.0
2006-02-02 09:55:00,30.7,30.7,30.67,30.68,25300.0,17.5871,17.5871,17.57,17.5757,25300.0
2006-02-02 10:00:00,30.7,30.79,30.68,30.79,22200.0,17.5871,17.6387,17.5757,17.6387,22200.0
2006-02-02 10:05:00,30.8,30.89,30.8,30.86,79300.0,17.6444,17.696,17.6444,17.6788,79300.0
2006-02-02 10:10:00,30.85,30.86,30.76,30.76,22600.0,17.6731,17.6788,17.6215,17.6215,22600.0
2006-02-02 10:15:00,30.76,30.85,30.75,30.79,32000.0,17.6215,17.6731,17.6158,17.6387,32000.0
2006-02-02 10:20:00,30.79,30.79,30.71,30.79,35000.0,17.6387,17.6387,17.5929,17.6387,35000.0
2006-02-02 10:25:00,30.79,30.9,30.79,30.84,49300.0,17.6387,17.7017,17.6387,17.6673,49300.0
2006-02-02 10:30:00,30.84,30.87,30.84,30.86,37600.0,17.6673,17.6845,17.6673,17.6788,37600.0
2006-02-02 10:35:00,30.87,30.87,30.84,30.87,62900.0,17.6845,17.6845,17.6673,17.6845,62900.0
2006-02-02 10:40:00,30.87,30.94,30.86,30.92,53300.0,17.6845,17.7246,17.6788,17.7132,53300.0
2006-02-02 10:45:00,30.92,31.0,30.92,30.98,53100.0,17.7132,17.759,17.7132,17.7476,53100.0
2006-02-02 10:50:00,30.98,31.1,30.98,31.1,107600.0,17.7476,17.8163,17.7476,17.8163,107600.0
2006-02-02 10:55:00,31.07,31.15,31.07,31.1,75200.0,17.7991,17.8449,17.7991,17.8163,75200.0
2006-02-02 11:00:00,31.11,31.25,31.08,31.08,168300.0,17.822,17.9022,17.8048,17.8048,168300.0
2006-02-02 11:05:00,31.09,31.09,31.0,31.0,46100.0,17.8106,17.8106,17.759,17.759,46100.0
2006-02-02 11:10:00,31.0,31.02,30.96,31.01,74800.0,17.759,17.7705,17.7361,17.7647,74800.0
2006-02-02 11:15:00,31.02,31.02,30.99,31.0,43300.0,17.7705,17.7705,17.7533,17.759,43300.0
2006-02-02 11:20:00,31.01,31.02,30.97,30.98,52700.0,17.7647,17.7705,17.7418,17.7476,52700.0
2006-02-02 11:25:00,31.0,31.0,30.92,30.93,37200.0,17.759,17.759,17.7132,17.7189,37200.0
2006-02-02 11:30:00,30.95,31.0,30.91,30.96,39200.0,17.7304,17.759,17.7075,17.7361,39200.0
2006-02-02 11:35:00,30.94,30.95,30.92,30.92,21800.0,17.7246,17.7304,17.7132,17.7132,21800.0
2006-02-02 11:40:00,30.92,30.97,30.91,30.96,22600.0,17.7132,17.7418,17.7075,17.7361,22600.0
2006-02-02 11:45:00,30.96,31.01,30.95,30.99,54200.0,17.7361,17.7647,17.7304,17.7533,54200.0
2006-02-02 11:50:00,30.99,30.99,30.86,30.87,33500.0,17.7533,17.7533,17.6788,17.6845,33500.0
2006-02-02 11:55:00,30.87,30.9,30.85,30.85,24500.0,17.6845,17.7017,17.6731,17.6731,24500.0
2006-02-02 12:00:00,30.86,30.89,30.82,30.87,29400.0,17.6788,17.696,17.6559,17.6845,29400.0
2006-02-02 12:05:00,30.86,30.9,30.85,30.9,39300.0,17.6788,17.7017,17.6731,17.7017,39300.0
2006-02-02 12:10:00,30.89,30.9,30.83,30.86,16500.0,17.696,17.7017,17.6616,17.6788,16500.0
2006-02-02 12:15:00,30.87,30.88,30.84,30.86,14100.0,17.6845,17.6903,17.6673,17.6788,14100.0
2006-02-02 12:20:00,30.85,30.86,30.82,30.82,22400.0,17.6731,17.6788,17.6559,17.6559,22400.0
2006-02-02 12:25:00,30.82,30.83,30.78,30.79,22000.0,17.6559,17.6616,17.633,17.6387,22000.0
2006-02-02 12:30:00,30.8,30.8,30.78,30.79,32500.0,17.6444,17.6444,17.633,17.6387,32500.0
2006-02-02 12:35:00,30.79,30.83,30.78,30.83,25000.0,17.6387,17.6616,17.633,17.6616,25000.0
2006-02-02 12:40:00,30.83,30.85,30.82,30.84,22900.0,17.6616,17.6731,17.6559,17.6673,22900.0
2006-02-02 12:45:00,30.84,30.93,30.84,30.93,43200.0,17.6673,17.7189,17.6673,17.7189,43200.0
2006-02-02 12:50:00,30.93,31.0,30.93,30.99,53500.0,17.7189,17.759,17.7189,17.7533,53500.0
2006-02-02 12:55:00,30.99,31.04,30.97,31.02,60400.0,17.7533,17.7819,17.7418,17.7705,60400.0
2006-02-02 13:00:00,31.02,31.03,31.01,31.01,23500.0,17.7705,17.7762,17.7647,17.7647,23500.0
2006-02-02 13:05:00,31.03,31.03,31.0,31.01,21100.0,17.7762,17.7762,17.759,17.7647,21100.0
2006-02-02 13:10:00,31.02,31.05,31.02,31.03,22800.0,17.7705,17.7877,17.7705,17.7762,22800.0
2006-02-02 13:15:00,31.04,31.04,30.98,30.98,75000.0,17.7819,17.7819,17.7476,17.7476,75000.0
2006-02-02 13:20:00,30.98,31.03,30.98,31.03,23200.0,17.7476,17.7762,17.7476,17.7762,23200.0
2006-02-02 13:25:00,31.03,31.07,31.03,31.03,76200.0,17.7762,17.7991,17.7762,17.7762,76200.0
2006-02-02 13:30:00,31.04,31.09,31.04,31.07,41700.0,17.7819,17.8106,17.7819,17.7991,41700.0
2006-02-02 13:35:00,31.07,31.08,31.0,31.04,62600.0,17.7991,17.8048,17.759,17.7819,62600.0
2006-02-02 13:40:00,31.04,31.06,31.01,31.05,36000.0,17.7819,17.7934,17.7647,17.7877,36000.0
2006-02-02 13:45:00,31.06,31.11,31.06,31.07,30100.0,17.7934,17.822,17.7934,17.7991,30100.0
2006-02-02 13:50:00,31.07,31.09,31.06,31.06,28300.0,17.7991,17.8106,17.7934,17.7934,28300.0
2006-02-02 13:55:00,31.06,31.09,31.04,31.09,33700.0,17.7934,17.8106,17.7819,17.8106,33700.0
2006-02-02 14:00:00,31.1,31.1,31.03,31.03,41200.0,17.8163,17.8163,17.7762,17.7762,41200.0
2006-02-02 14:05:00,31.04,31.04,30.98,31.0,46100.0,17.7819,17.7819,17.7476,17.759,46100.0
2006-02-02 14:10:00,31.0,31.03,30.97,30.97,36100.0,17.759,17.7762,17.7418,17.7418,36100.0
2006-02-02 14:15:00,30.97,31.0,30.96,30.99,32400.0,17.7418,17.759,17.7361,17.7533,32400.0
2006-02-02 14:20:00,31.0,31.02,30.98,31.02,26600.0,17.759,17.7705,17.7476,17.7705,26600.0
2006-02-02 14:25:00,31.02,31.02,30.93,30.95,56700.0,17.7705,17.7705,17.7189,17.7304,56700.0
2006-02-02 14:30:00,30.94,30.97,30.93,30.97,30700.0,17.7246,17.7418,17.7189,17.7418,30700.0
2006-02-02 14:35:00,30.97,31.0,30.95,30.98,57000.0,17.7418,17.759,17.7304,17.7476,57000.0
2006-02-02 14:40:00,30.98,31.0,30.97,30.99,42500.0,17.7476,17.759,17.7418,17.7533,42500.0
2006-02-02 14:45:00,30.98,31.01,30.98,30.99,66400.0,17.7476,17.7647,17.7476,17.7533,66400.0
2006-02-02 14:50:00,30.98,31.04,30.97,31.01,46500.0,17.7476,17.7819,17.7418,17.7647,46500.0
2006-02-02 14:55:00,31.01,31.04,30.97,30.99,40000.0,17.7647,17.7819,17.7418,17.7533,40000.0
2006-02-02 15:00:00,30.99,31.02,30.99,31.02,57800.0,17.7533,17.7705,17.7533,17.7705,57800.0
2006-02-02 15:05:00,31.01,31.03,31.0,31.02,28000.0,17.7647,17.7762,17.759,17.7705,28000.0
2006-02-02 15:10:00,31.02,31.03,31.0,31.01,22100.0,17.7705,17.7762,17.759,17.7647,22100.0
2006-02-02 15:15:00,31.01,31.02,31.0,31.0,27500.0,17.7647,17.7705,17.759,17.759,27500.0
2006-02-02 15:20:00,31.0,31.02,31.0,31.01,24400.0,17.759,17.7705,17.759,17.7647,24400.0
2006-02-02 15:25:00,31.0,31.01,30.98,30.99,72900.0,17.759,17.7647,17.7476,17.7533,72900.0
2006-02-02 15:30:00,30.99,31.0,30.92,30.98,40900.0,17.7533,17.759,17.7132,17.7476,40900.0
2006-02-02 15:35:00,31.0,31.0,30.97,30.99,43800.0,17.759,17.759,17.7418,17.7533,43800.0
2006-02-02 15:40:00,30.99,31.03,30.97,31.03,70100.0,17.7533,17.7762,17.7418,17.7762,70100.0
2006-02-02 15:45:00,31.03,31.04,31.0,31.0,45100.0,17.7762,17.7819,17.759,17.759,45100.0
2006-02-02 15:50:00,31.0,31.03,31.0,31.01,58000.0,17.759,17.7762,17.759,17.7647,58000.0
2006-02-02 15:55:00,31.0,31.02,30.97,30.97,61800.0,17.759,17.7705,17.7418,17.7418,61800.0
2006-02-03 09:30:00,30.85,30.85,30.78,30.8,53700.0,17.6731,17.6731,17.633,17.6444,53700.0
2006-02-03 09:35:00,30.8,30.97,30.8,30.96,5100.0,17.6444,17.7418,17.6444,17.7361,5100.0
2006-02-03 09:40:00,30.96,31.09,30.94,31.03,17200.0,17.7361,17.8106,17.7246,17.7762,17200.0
2006-02-03 09:45:00,31.05,31.05,31.0,31.0,10800.0,17.7877,17.7877,17.759,17.759,10800.0
2006-02-03 09:50:00,31.03,31.03,30.88,30.91,27300.0,17.7762,17.7762,17.6903,17.7075,27300.0
2006-02-03 09:55:00,30.91,30.95,30.82,30.85,31300.0,17.7075,17.7304,17.6559,17.6731,31300.0
2006-02-03 10:00:00,30.83,30.95,30.8,30.94,23200.0,17.6616,17.7304,17.6444,17.7246,23200.0
2006-02-03 10:05:00,30.91,30.99,30.91,30.94,25400.0,17.7075,17.7533,17.7075,17.7246,25400.0
2006-02-03 10:10:00,30.95,30.96,30.89,30.9,24000.0,17.7304,17.7361,17.696,17.7017,24000.0
2006-02-03 10:15:00,30.9,30.96,30.88,30.94,15000.0,17.7017,17.7361,17.6903,17.7246,15000.0
2006-02-03 10:20:00,30.94,30.94,30.86,30.86,47900.0,17.7246,17.7246,17.6788,17.6788,47900.0
2006-02-03 10:25:00,30.87,30.88,30.81,30.86,24300.0,17.6845,17.6903,17.6502,17.6788,24300.0
2006-02-03 10:30:00,30.86,30.91,30.81,30.9,34900.0,17.6788,17.7075,17.6502,17.7017,34900.0
2006-02-03 10:35:00,30.91,30.91,30.82,30.85,22300.0,17.7075,17.7075,17.6559,17.6731,22300.0
2006-02-03 10:40:00,30.83,30.88,30.82,30.87,20600.0,17.6616,17.6903,17.6559,17.6845,20600.0
2006-02-03 10:45:00,30.87,30.92,30.87,30.87,18200.0,17.6845,17.7132,17.6845,17.6845,18200.0
2006-02-03 10:50:00,30.87,30.97,30.86,30.97,20200.0,17.6845,17.7418,17.6788,17.7418,20200.0
2006-02-03 10:55:00,30.97,30.97,30.9,30.92,24300.0,17.7418,17.7418,17.7017,17.7132,24300.0
2006-02-03 11:00:00,30.9,30.93,30.87,30.87,13500.0,17.7017,17.7189,17.6845,17.6845,13500.0
2006-02-03 11:05:00,30.87,30.87,30.81,30.85,13400.0,17.6845,17.6845,17.6502,17.6731,13400.0
2006-02-03 11:10:00,30.85,30.87,30.73,30.75,28300.0,17.6731,17.6845,17.6043,17.6158,28300.0
2006-02-03 11:15:00,30.72,30.76,30.68,30.71,34000.0,17.5986,17.6215,17.5757,17.5929,34000.0
2006-02-03 11:20:00,30.71,30.72,30.68,30.68,15000.0,17.5929,17.5986,17.5757,17.5757,15000.0
2006-02-03 11:25:00,30.67,30.67,30.57,30.57,28300.0,17.57,17.57,17.5127,17.5127,28300.0
2006-02-03 11:30:00,30.57,30.59,30.52,30.54,43600.0,17.5127,17.5241,17.484,17.4955,43600.0
2006-02-03 11:35:00,30.54,30.57,30.5,30.51,39200.0,17.4955,17.5127,17.4726,17.4783,39200.0
2006-02-03 11:40:00,30.51,30.59,30.5,30.57,66200.0,17.4783,17.5241,17.4726,17.5127,66200.0
2006-02-03 11:45:00,30.57,30.57,30.51,30.51,17300.0,17.5127,17.5127,17.4783,17.4783,17300.0
2006-02-03 11:50:00,30.53,30.57,30.52,30.54,14400.0,17.4898,17.5127,17.484,17.4955,14400.0
2006-02-03 11:55:00,30.54,30.55,30.51,30.54,18600.0,17.4955,17.5012,17.4783,17.4955,18600.0
2006-02-03 12:00:00,30.54,30.58,30.5,30.54,31800.0,17.4955,17.5184,17.4726,17.4955,31800.0
2006-02-03 12:05:00,30.54,30.55,30.5,30.51,14800.0,17.4955,17.5012,17.4726,17.4783,14800.0
2006-02-03 12:10:00,30.5,30.5,30.46,30.46,22700.0,17.4726,17.4726,17.4497,17.4497,22700.0
2006-02-03 12:15:00,30.46,30.47,30.4,30.4,127000.0,17.4497,17.4554,17.4153,17.4153,127000.0
2006-02-03 12:20:00,30.43,30.44,30.34,30.42,74100.0,17.4325,17.4382,17.3809,17.4267,74100.0
2006-02-03 12:25:00,30.43,30.43,30.37,30.4,32800.0,17.4325,17.4325,17.3981,17.4153,32800.0
2006-02-03 12:30:00,30.42,30.45,30.4,30.45,13400.0,17.4267,17.4439,17.4153,17.4439,13400.0
2006-02-03 12:35:00,30.44,30.44,30.37,30.41,29700.0,17.4382,17.4382,17.3981,17.421,29700.0
2006-02-03 12:40:00,30.42,30.42,30.37,30.37,17300.0,17.4267,17.4267,17.3981,17.3981,17300.0
2006-02-03 12:45:00,30.37,30.39,30.37,30.38,10800.0,17.3981,17.4096,17.3981,17.4038,10800.0
2006-02-03 12:50:00,30.38,30.38,30.35,30.36,32400.0,17.4038,17.4038,17.3866,17.3924,32400.0
2006-02-03 12:55:00,30.35,30.37,30.3,30.36,58100.0,17.3866,17.3981,17.358,17.3924,58100.0
2006-02-03 13:00:00,30.36,30.4,30.35,30.38,43800.0,17.3924,17.4153,17.3866,17.4038,43800.0
2006-02-03 13:05:00,30.38,30.39,30.33,30.37,34500.0,17.4038,17.4096,17.3752,17.3981,34500.0
2006-02-03 13:10:00,30.38,30.41,30.35,30.37,77100.0,17.4038,17.421,17.3866,17.3981,77100.0
2006-02-03 13:15:00,30.38,30.42,30.36,30.42,49900.0,17.4038,17.4267,17.3924,17.4267,49900.0
2006-02-03 13:20:00,30.42,30.47,30.41,30.41,28300.0,17.4267,17.4554,17.421,17.421,28300.0
2006-02-03 13:25:00,30.41,30.45,30.39,30.43,86700.0,17.421,17.4439,17.4096,17.4325,86700.0
2006-02-03 13:30:00,30.43,30.49,30.43,30.46,16300.0,17.4325,17.4668,17.4325,17.4497,16300.0
2006-02-03 13:35:00,30.47,30.5,30.46,30.47,40600.0,17.4554,17.4726,17.4497,17.4554,40600.0
2006-02-03 13:40:00,30.48,30.49,30.37,30.37,28100.0,17.4611,17.4668,17.3981,17.3981,28100.0
2006-02-03 13:45:00,30.37,30.43,30.35,30.41,45600.0,17.3981,17.4325,17.3866,17.421,45600.0
2006-02-03 13:50:00,30.42,30.42,30.31,30.32,29500.0,17.4267,17.4267,17.3637,17.3695,29500.0
2006-02-03 13:55:00,30.32,30.32,30.25,30.27,46500.0,17.3695,17.3695,17.3294,17.3408,46500.0
2006-02-03 14:00:00,30.28,30.34,30.25,30.3,39800.0,17.3465,17.3809,17.3294,17.358,39800.0
2006-02-03 14:05:00,30.3,30.36,30.29,30.33,43700.0,17.358,17.3924,17.3523,17.3752,43700.0
2006-02-03 14:10:00,30.32,30.33,30.19,30.19,65600.0,17.3695,17.3752,17.295,17.295,65600.0
2006-02-03 14:15:00,30.18,30.23,30.1,30.15,105600.0,17.2893,17.3179,17.2434,17.2721,105600.0
2006-02-03 14:20:00,30.15,30.19,30.09,30.19,55200.0,17.2721,17.295,17.2377,17.295,55200.0
2006-02-03 14:25:00,30.17,30.2,30.07,30.09,39000.0,17.2835,17.3007,17.2262,17.2377,39000.0
2006-02-03 14:30:00,30.09,30.22,30.06,30.2,69100.0,17.2377,17.3122,17.2205,17.3007,69100.0
2006-02-03 14:35:00,30.18,30.2,30.16,30.18,32000.0,17.2893,17.3007,17.2778,17.2893,32000.0
2006-02-03 14:40:00,30.2,30.21,30.13,30.14,19800.0,17.3007,17.3064,17.2606,17.2663,19800.0
2006-02-03 14:45:00,30.13,30.15,30.11,30.15,39100.0,17.2606,17.2721,17.2492,17.2721,39100.0
2006-02-03 14:50:00,30.15,30.18,30.13,30.17,36800.0,17.2721,17.2893,17.2606,17.2835,36800.0
2006-02-03 14:55:00,30.17,30.18,30.1,30.11,26700.0,17.2835,17.2893,17.2434,17.2492,26700.0
2006-02-03 15:00:00,30.1,30.11,30.05,30.05,63800.0,17.2434,17.2492,17.2148,17.2148,63800.0
2006-02-03 15:05:00,30.05,30.14,30.05,30.13,57500.0,17.2148,17.2663,17.2148,17.2606,57500.0
2006-02-03 15:10:00,30.12,30.13,30.12,30.13,16400.0,17.2549,17.2606,17.2549,17.2606,16400.0
2006-02-03 15:15:00,30.12,30.13,30.05,30.05,49100.0,17.2549,17.2606,17.2148,17.2148,49100.0
2006-02-03 15:20:00,30.05,30.06,30.03,30.03,65700.0,17.2148,17.2205,17.2033,17.2033,65700.0
2006-02-03 15:25:00,30.04,30.13,30.04,30.11,76000.0,17.2091,17.2606,17.2091,17.2492,76000.0
2006-02-03 15:30:00,30.11,30.11,30.01,30.03,75200.0,17.2492,17.2492,17.1919,17.2033,75200.0
2006-02-03 15:35:00,30.04,30.09,30.02,30.05,43600.0,17.2091,17.2377,17.1976,17.2148,43600.0
2006-02-03 15:40:00,30.05,30.07,30.04,30.07,50200.0,17.2148,17.2262,17.2091,17.2262,50200.0
2006-02-03 15:45:00,30.07,30.13,30.06,30.11,46900.0,17.2262,17.2606,17.2205,17.2492,46900.0
2006-02-03 15:50:00,30.1,30.13,30.09,30.11,70300.0,17.2434,17.2606,17.2377,17.2492,70300.0
2006-02-03 15:55:00,30.11,30.15,30.1,30.1,84600.0,17.2492,17.2721,17.2434,17.2434,84600.0
2006-02-06 09:30:00,30.7,30.8,30.62,30.64,170100.0,17.5871,17.6444,17.5413,17.5528,170100.0
2006-02-06 09:35:00,30.64,30.66,30.25,30.35,76100.0,17.5528,17.5642,17.3294,17.3866,76100.0
2006-02-06 09:40:00,30.34,30.45,30.3,30.32,77400.0,17.3809,17.4439,17.358,17.3695,77400.0
2006-02-06 09:45:00,30.35,30.42,30.35,30.4,36200.0,17.3866,17.4267,17.3866,17.4153,36200.0
2006-02-06 09:50:00,30.4,30.41,30.26,30.26,34600.0,17.4153,17.421,17.3351,17.3351,34600.0
2006-02-06 09:55:00,30.25,30.36,30.19,30.36,54100.0,17.3294,17.3924,17.295,17.3924,54100.0
2006-02-06 10:00:00,30.36,30.38,30.25,30.29,35400.0,17.3924,17.4038,17.3294,17.3523,35400.0
2006-02-06 10:05:00,30.29,30.29,30.16,30.17,33200.0,17.3523,17.3523,17.2778,17.2835,33200.0
2006-02-06 10:10:00,30.16,30.2,30.14,30.15,112400.0,17.2778,17.3007,17.2663,17.2721,112400.0
2006-02-06 10:15:00,30.15,30.19,30.12,30.19,27900.0,17.2721,17.295,17.2549,17.295,27900.0
2006-02-06 10:20:00,30.18,30.2,30.1,30.14,60900.0,17.2893,17.3007,17.2434,17.2663,60900.0
2006-02-06 10:25:00,30.14,30.15,30.08,30.09,52100.0,17.2663,17.2721,17.232,17.2377,52100.0
2006-02-06 10:30:00,30.09,30.17,30.09,30.16,27800.0,17.2377,17.2835,17.2377,17.2778,27800.0
2006-02-06 10:35:00,30.16,30.18,30.15,30.18,34000.0,17.2778,17.2893,17.2721,17.2893,34000.0
2006-02-06 10:40:00,30.18,30.19,30.14,30.17,26400.0,17.2893,17.295,17.2663,17.2835,26400.0
2006-02-06 10:45:00,30.17,30.2,30.17,30.19,17400.0,17.2835,17.3007,17.2835,17.295,17400.0
2006-02-06 10:50:00,30.2,30.2,30.17,30.19,19000.0,17.3007,17.3007,17.2835,17.295,19000.0
2006-02-06 10:55:00,30.18,30.24,30.18,30.22,27300.0,17.2893,17.3236,17.2893,17.3122,27300.0
2006-02-06 11:00:00,30.23,30.33,30.22,30.32,43400.0,17.3179,17.3752,17.3122,17.3695,43400.0
2006-02-06 11:05:00,30.31,30.34,30.31,30.34,16200.0,17.3637,17.3809,17.3637,17.3809,16200.0
2006-02-06 11:10:00,30.33,30.33,30.28,30.3,23500.0,17.3752,17.3752,17.3465,17.358,23500.0
2006-02-06 11:15:00,30.3,30.32,30.3,30.3,27300.0,17.358,17.3695,17.358,17.358,27300.0
2006-02-06 11:20:00,30.31,30.31,30.28,30.3,22200.0,17.3637,17.3637,17.3465,17.358,22200.0
2006-02-06 11:25:00,30.31,30.33,30.31,30.31,82400.0,17.3637,17.3752,17.3637,17.3637,82400.0
2006-02-06 11:30:00,30.31,30.31,30.25,30.26,45700.0,17.3637,17.3637,17.3294,17.3351,45700.0
2006-02-06 11:35:00,30.26,30.26,30.24,30.24,37000.0,17.3351,17.3351,17.3236,17.3236,37000.0
2006-02-06 11:40:00,30.23,30.24,30.2,30.21,20300.0,17.3179,17.3236,17.3007,17.3064,20300.0
2006-02-06 11:45:00,30.21,30.21,30.15,30.16,39100.0,17.3064,17.3064,17.2721,17.2778,39100.0
2006-02-06 11:50:00,30.16,30.18,30.16,30.18,19500.0,17.2778,17.2893,17.2778,17.2893,19500.0
2006-02-06 11:55:00,30.17,30.2,30.17,30.19,22200.0,17.2835,17.3007,17.2835,17.295,22200.0
2006-02-06 12:00:00,30.19,30.2,30.18,30.2,16400.0,17.295,17.3007,17.2893,17.3007,16400.0
2006-02-06 12:05:00,30.2,30.2,30.19,30.2,48400.0,17.3007,17.3007,17.295,17.3007,48400.0
2006-02-06 12:10:00,30.2,30.2,30.18,30.2,32900.0,17.3007,17.3007,17.2893,17.3007,32900.0
2006-02-06 12:15:00,30.19,30.2,30.18,30.18,16500.0,17.295,17.3007,17.2893,17.2893,16500.0
2006-02-06 12:20:00,30.19,30.19,30.15,30.16,12900.0,17.295,17.295,17.2721,17.2778,12900.0
2006-02-06 12:25:00,30.15,30.18,30.14,30.17,40000.0,17.2721,17.2893,17.2663,17.2835,40000.0
2006-02-06 12:30:00,30.17,30.19,30.16,30.17,20700.0,17.2835,17.295,17.2778,17.2835,20700.0
2006-02-06 12:35:00,30.17,30.17,30.15,30.17,24600.0,17.2835,17.2835,17.2721,17.2835,24600.0
2006-02-06 12:40:00,30.16,30.18,30.16,30.18,17400.0,17.2778,17.2893,17.2778,17.2893,17400.0
2006-02-06 12:45:00,30.18,30.19,30.15,30.16,34400.0,17.2893,17.295,17.2721,17.2778,34400.0
2006-02-06 12:50:00,30.16,30.16,30.15,30.16,28900.0,17.2778,17.2778,17.2721,17.2778,28900.0
2006-02-06 12:55:00,30.15,30.17,30.14,30.17,35500.0,17.2721,17.2835,17.2663,17.2835,35500.0
2006-02-06 13:00:00,30.16,30.16,30.15,30.15,25900.0,17.2778,17.2778,17.2721,17.2721,25900.0
2006-02-06 13:05:00,30.15,30.16,30.14,30.16,31600.0,17.2721,17.2778,17.2663,17.2778,31600.0
2006-02-06 13:10:00,30.16,30.16,30.15,30.15,12000.0,17.2778,17.2778,17.2721,17.2721,12000.0
2006-02-06 13:15:00,30.15,30.15,30.13,30.13,15800.0,17.2721,17.2721,17.2606,17.2606,15800.0
2006-02-06 13:20:00,30.13,30.24,30.13,30.24,57800.0,17.2606,17.3236,17.2606,17.3236,57800.0
2006-02-06 13:25:00,30.26,30.29,30.25,30.27,22400.0,17.3351,17.3523,17.3294,17.3408,22400.0
2006-02-06 13:30:00,30.27,30.34,30.26,30.32,75300.0,17.3408,17.3809,17.3351,17.3695,75300.0
2006-02-06 13:35:00,30.3,30.31,30.23,30.23,46700.0,17.358,17.3637,17.3179,17.3179,46700.0
2006-02-06 13:40:00,30.23,30.26,30.19,30.26,31400.0,17.3179,17.3351,17.295,17.3351,31400.0
2006-02-06 13:45:00,30.26,30.31,30.26,30.31,20000.0,17.3351,17.3637,17.3351,17.3637,20000.0
2006-02-06 13:50:00,30.3,30.3,30.23,30.24,21900.0,17.358,17.358,17.3179,17.3236,21900.0
2006-02-06 13:55:00,30.24,30.27,30.2,30.27,35900.0,17.3236,17.3408,17.3007,17.3408,35900.0
2006-02-06 14:00:00,30.27,30.27,30.19,30.23,25600.0,17.3408,17.3408,17.295,17.3179,25600.0
2006-02-06 14:05:00,30.24,30.24,30.17,30.19,31600.0,17.3236,17.3236,17.2835,17.295,31600.0
2006-02-06 14:10:00,30.19,30.19,30.14,30.14,22900.0,17.295,17.295,17.2663,17.2663,22900.0
2006-02-06 14:15:00,30.14,30.15,30.1,30.1,63600.0,17.2663,17.2721,17.2434,17.2434,63600.0
2006-02-06 14:20:00,30.1,30.12,30.05,30.09,86100.0,17.2434,17.2549,17.2148,17.2377,86100.0
2006-02-06 14:25:00,30.08,30.15,30.08,30.14,42600.0,17.232,17.2721,17.232,17.2663,42600.0
2006-02-06 14:30:00,30.14,30.17,30.13,30.17,57300.0,17.2663,17.2835,17.2606,17.2835,57300.0
2006-02-06 14:35:00,30.16,30.18,30.15,30.17,45700.0,17.2778,17.2893,17.2721,17.2835,45700.0
2006-02-06 14:40:00,30.17,30.17,30.13,30.13,59400.0,17.2835,17.2835,17.2606,17.2606,59400.0
2006-02-06 14:45:00,30.15,30.16,30.13,30.13,24000.0,17.2721,17.2778,17.2606,17.2606,24000.0
2006-02-06 14:50:00,30.14,30.17,30.13,30.15,56000.0,17.2663,17.2835,17.2606,17.2721,56000.0
2006-02-06 14:55:00,30.15,30.17,30.1,30.14,58100.0,17.2721,17.2835,17.2434,17.2663,58100.0
2006-02-06 15:00:00,30.13,30.18,30.09,30.16,250800.0,17.2606,17.2893,17.2377,17.2778,250800.0
2006-02-06 15:05:00,30.16,30.17,30.11,30.14,50900.0,17.2778,17.2835,17.2492,17.2663,50900.0
2006-02-06 15:10:00,30.13,30.16,30.13,30.14,52300.0,17.2606,17.2778,17.2606,17.2663,52300.0
2006-02-06 15:15:00,30.14,30.15,30.09,30.1,36600.0,17.2663,17.2721,17.2377,17.2434,36600.0
2006-02-06 15:20:00,30.09,30.14,30.09,30.09,50900.0,17.2377,17.2663,17.2377,17.2377,50900.0
2006-02-06 15:25:00,30.09,30.13,30.08,30.11,43300.0,17.2377,17.2606,17.232,17.2492,43300.0
2006-02-06 15:30:00,30.11,30.12,30.06,30.07,32500.0,17.2492,17.2549,17.2205,17.2262,32500.0
2006-02-06 15:35:00,30.07,30.07,30.03,30.03,44200.0,17.2262,17.2262,17.2033,17.2033,44200.0
2006-02-06 15:40:00,30.03,30.06,30.01,30.02,134600.0,17.2033,17.2205,17.1919,17.1976,134600.0
2006-02-06 15:45:00,30.02,30.12,30.02,30.11,104200.0,17.1976,17.2549,17.1976,17.2492,104200.0
2006-02-06 15:50:00,30.11,30.11,30.09,30.11,68300.0,17.2492,17.2492,17.2377,17.2492,68300.0
2006-02-06 15:55:00,30.1,30.14,30.08,30.08,80100.0,17.2434,17.2663,17.232,17.232,80100.0
2006-02-07 09:30:00,30.17,30.3,30.13,30.29,192700.0,17.2835,17.358,17.2606,17.3523,192700.0
2006-02-07 09:35:00,30.3,30.36,30.29,30.3,39000.0,17.358,17.3924,17.3523,17.358,39000.0
2006-02-07 09:40:00,30.31,30.39,30.27,30.39,41700.0,17.3637,17.4096,17.3408,17.4096,41700.0
2006-02-07 09:45:00,30.39,30.48,30.39,30.41,81700.0,17.4096,17.4611,17.4096,17.421,81700.0
2006-02-07 09:50:00,30.41,30.44,30.39,30.44,31500.0,17.421,17.4382,17.4096,17.4382,31500.0
2006-02-07 09:55:00,30.43,30.45,30.4,30.43,44000.0,17.4325,17.4439,17.4153,17.4325,44000.0
2006-02-07 10:00:00,30.43,30.45,30.4,30.45,286500.0,17.4325,17.4439,17.4153,17.4439,286500.0
2006-02-07 10:05:00,30.46,30.5,30.44,30.44,49300.0,17.4497,17.4726,17.4382,17.4382,49300.0
2006-02-07 10:10:00,30.44,30.48,30.4,30.48,22300.0,17.4382,17.4611,17.4153,17.4611,22300.0
2006-02-07 10:15:00,30.49,30.54,30.46,30.52,48600.0,17.4668,17.4955,17.4497,17.484,48600.0
2006-02-07 10:20:00,30.53,30.58,30.47,30.49,81700.0,17.4898,17.5184,17.4554,17.4668,81700.0
2006-02-07 10:25:00,30.48,30.51,30.46,30.46,44200.0,17.4611,17.4783,17.4497,17.4497,44200.0
2006-02-07 10:30:00,30.46,30.48,30.45,30.46,65400.0,17.4497,17.4611,17.4439,17.4497,65400.0
2006-02-07 10:35:00,30.46,30.53,30.45,30.51,257600.0,17.4497,17.4898,17.4439,17.4783,257600.0
2006-02-07 10:40:00,30.51,30.52,30.44,30.5,52900.0,17.4783,17.484,17.4382,17.4726,52900.0
2006-02-07 10:45:00,30.51,30.52,30.5,30.52,31000.0,17.4783,17.484,17.4726,17.484,31000.0
2006-02-07 10:50:00,30.52,30.56,30.51,30.56,35400.0,17.484,17.5069,17.4783,17.5069,35400.0
2006-02-07 10:55:00,30.56,30.59,30.55,30.56,20200.0,17.5069,17.5241,17.5012,17.5069,20200.0
2006-02-07 11:00:00,30.57,30.68,30.56,30.67,52800.0,17.5127,17.5757,17.5069,17.57,52800.0
2006-02-07 11:05:00,30.68,30.71,30.63,30.63,45200.0,17.5757,17.5929,17.547,17.547,45200.0
2006-02-07 11:10:00,30.63,30.68,30.63,30.68,28000.0,17.547,17.5757,17.547,17.5757,28000.0
2006-02-07 11:15:00,30.67,30.71,30.65,30.7,29700.0,17.57,17.5929,17.5585,17.5871,29700.0
2006-02-07 11:20:00,30.71,30.74,30.68,30.69,52200.0,17.5929,17.6101,17.5757,17.5814,52200.0
2006-02-07 11:25:00,30.69,30.74,30.68,30.72,46700.0,17.5814,17.6101,17.5757,17.5986,46700.0
2006-02-07 11:30:00,30.72,30.75,30.71,30.73,26800.0,17.5986,17.6158,17.5929,17.6043,26800.0
2006-02-07 11:35:00,30.74,30.77,30.71,30.74,34000.0,17.6101,17.6272,17.5929,17.6101,34000.0
2006-02-07 11:40:00,30.73,30.77,30.73,30.75,54000.0,17.6043,17.6272,17.6043,17.6158,54000.0
2006-02-07 11:45:00,30.75,30.81,30.73,30.74,48600.0,17.6158,17.6502,17.6043,17.6101,48600.0
2006-02-07 11:50:00,30.72,30.72,30.59,30.65,126200.0,17.5986,17.5986,17.5241,17.5585,126200.0
2006-02-07 11:55:00,30.66,30.7,30.63,30.63,83300.0,17.5642,17.5871,17.547,17.547,83300.0
2006-02-07 12:00:00,30.63,30.63,30.6,30.61,544700.0,17.547,17.547,17.5299,17.5356,544700.0
2006-02-07 12:05:00,30.61,30.63,30.59,30.6,45700.0,17.5356,17.547,17.5241,17.5299,45700.0
2006-02-07 12:10:00,30.59,30.6,30.52,30.54,30600.0,17.5241,17.5299,17.484,17.4955,30600.0
2006-02-07 12:15:00,30.52,30.52,30.42,30.46,43500.0,17.484,17.484,17.4267,17.4497,43500.0
2006-02-07 12:20:00,30.46,30.52,30.46,30.52,28200.0,17.4497,17.484,17.4497,17.484,28200.0
2006-02-07 12:25:00,30.51,30.53,30.5,30.53,33000.0,17.4783,17.4898,17.4726,17.4898,33000.0
2006-02-07 12:30:00,30.53,30.53,30.5,30.52,19700.0,17.4898,17.4898,17.4726,17.484,19700.0
2006-02-07 12:35:00,30.52,30.52,30.5,30.52,31900.0,17.484,17.484,17.4726,17.484,31900.0
2006-02-07 12:40:00,30.52,30.53,30.51,30.51,11000.0,17.484,17.4898,17.4783,17.4783,11000.0
2006-02-07 12:45:00,30.51,30.52,30.49,30.49,52900.0,17.4783,17.484,17.4668,17.4668,52900.0
2006-02-07 12:50:00,30.49,30.53,30.48,30.53,14600.0,17.4668,17.4898,17.4611,17.4898,14600.0
2006-02-07 12:55:00,30.53,30.55,30.52,30.54,14700.0,17.4898,17.5012,17.484,17.4955,14700.0
2006-02-07 13:00:00,30.54,30.55,30.39,30.41,33800.0,17.4955,17.5012,17.4096,17.421,33800.0
2006-02-07 13:05:00,30.41,30.46,30.41,30.45,27700.0,17.421,17.4497,17.421,17.4439,27700.0
2006-02-07 13:10:00,30.46,30.52,30.46,30.5,38700.0,17.4497,17.484,17.4497,17.4726,38700.0
2006-02-07 13:15:00,30.5,30.53,30.5,30.51,13500.0,17.4726,17.4898,17.4726,17.4783,13500.0
2006-02-07 13:20:00,30.51,30.53,30.5,30.53,57500.0,17.4783,17.4898,17.4726,17.4898,57500.0
2006-02-07 13:25:00,30.52,30.54,30.52,30.52,14400.0,17.484,17.4955,17.484,17.484,14400.0
2006-02-07 13:30:00,30.52,30.52,30.51,30.51,14100.0,17.484,17.484,17.4783,17.4783,14100.0
2006-02-07 13:35:00,30.51,30.54,30.51,30.53,15300.0,17.4783,17.4955,17.4783,17.4898,15300.0
2006-02-07 13:40:00,30.53,30.54,30.49,30.52,47600.0,17.4898,17.4955,17.4668,17.484,47600.0
2006-02-07 13:45:00,30.52,30.53,30.49,30.49,29700.0,17.484,17.4898,17.4668,17.4668,29700.0
2006-02-07 13:50:00,30.5,30.5,30.49,30.5,30800.0,17.4726,17.4726,17.4668,17.4726,30800.0
2006-02-07 13:55:00,30.5,30.53,30.49,30.52,34300.0,17.4726,17.4898,17.4668,17.484,34300.0
2006-02-07 14:00:00,30.52,30.53,30.49,30.5,80100.0,17.484,17.4898,17.4668,17.4726,80100.0
2006-02-07 14:05:00,30.49,30.52,30.49,30.51,20500.0,17.4668,17.484,17.4668,17.4783,20500.0
2006-02-07 14:10:00,30.5,30.52,30.49,30.5,32400.0,17.4726,17.484,17.4668,17.4726,32400.0
2006-02-07 14:15:00,30.5,30.51,30.49,30.49,21700.0,17.4726,17.4783,17.4668,17.4668,21700.0
2006-02-07 14:20:00,30.49,30.49,30.45,30.45,19400.0,17.4668,17.4668,17.4439,17.4439,19400.0
2006-02-07 14:25:00,30.46,30.54,30.46,30.54,27400.0,17.4497,17.4955,17.4497,17.4955,27400.0
2006-02-07 14:30:00,30.54,30.55,30.48,30.48,27100.0,17.4955,17.5012,17.4611,17.4611,27100.0
2006-02-07 14:35:00,30.48,30.5,30.47,30.49,26000.0,17.4611,17.4726,17.4554,17.4668,26000.0
2006-02-07 14:40:00,30.5,30.51,30.48,30.49,24900.0,17.4726,17.4783,17.4611,17.4668,24900.0
2006-02-07 14:45:00,30.49,30.52,30.49,30.52,35500.0,17.4668,17.484,17.4668,17.484,35500.0
2006-02-07 14:50:00,30.52,30.53,30.5,30.51,37000.0,17.484,17.4898,17.4726,17.4783,37000.0
2006-02-07 14:55:00,30.51,30.54,30.51,30.54,26500.0,17.4783,17.4955,17.4783,17.4955,26500.0
2006-02-07 15:00:00,30.54,30.54,30.48,30.49,54700.0,17.4955,17.4955,17.4611,17.4668,54700.0
2006-02-07 15:05:00,30.49,30.52,30.49,30.5,40500.0,17.4668,17.484,17.4668,17.4726,40500.0
2006-02-07 15:10:00,30.5,30.53,30.5,30.53,33500.0,17.4726,17.4898,17.4726,17.4898,33500.0
2006-02-07 15:15:00,30.53,30.54,30.52,30.52,39600.0,17.4898,17.4955,17.484,17.484,39600.0
2006-02-07 15:20:00,30.53,30.53,30.48,30.5,24600.0,17.4898,17.4898,17.4611,17.4726,24600.0
2006-02-07 15:25:00,30.5,30.53,30.5,30.53,28300.0,17.4726,17.4898,17.4726,17.4898,28300.0
2006-02-07 15:30:00,30.53,30.54,30.51,30.53,43700.0,17.4898,17.4955,17.4783,17.4898,43700.0
2006-02-07 15:35:00,30.53,30.62,30.53,30.62,92100.0,17.4898,17.5413,17.4898,17.5413,92100.0
2006-02-07 15:40:00,30.61,30.63,30.61,30.62,83300.0,17.5356,17.547,17.5356,17.5413,83300.0
2006-02-07 15:45:00,30.62,30.62,30.57,30.6,65800.0,17.5413,17.5413,17.5127,17.5299,65800.0
2006-02-07 15:50:00,30.59,30.62,30.59,30.62,89500.0,17.5241,17.5413,17.5241,17.5413,89500.0
2006-02-07 15:55:00,30.62,30.63,30.59,30.6,107400.0,17.5413,17.547,17.5241,17.5299,107400.0
2006-02-08 09:30:00,30.54,30.54,30.28,30.31,84100.0,17.4955,17.4955,17.3465,17.3637,84100.0
2006-02-08 09:35:00,30.31,30.53,30.31,30.5,14800.0,17.3637,17.4898,17.3637,17.4726,14800.0
2006-02-08 09:40:00,30.51,30.6,30.46,30.53,14700.0,17.4783,17.5299,17.4497,17.4898,14700.0
2006-02-08 09:45:00,30.53,30.55,30.42,30.5,27000.0,17.4898,17.5012,17.4267,17.4726,27000.0
2006-02-08 09:50:00,30.48,30.52,30.46,30.52,19500.0,17.4611,17.484,17.4497,17.484,19500.0
2006-02-08 09:55:00,30.51,30.65,30.51,30.61,46400.0,17.4783,17.5585,17.4783,17.5356,46400.0
2006-02-08 10:00:00,30.6,30.71,30.6,30.69,47600.0,17.5299,17.5929,17.5299,17.5814,47600.0
2006-02-08 10:05:00,30.69,30.71,30.62,30.64,91000.0,17.5814,17.5929,17.5413,17.5528,91000.0
2006-02-08 10:10:00,30.6,30.62,30.55,30.58,44400.0,17.5299,17.5413,17.5012,17.5184,44400.0
2006-02-08 10:15:00,30.57,30.65,30.55,30.63,36200.0,17.5127,17.5585,17.5012,17.547,36200.0
2006-02-08 10:20:00,30.63,30.67,30.63,30.66,38000.0,17.547,17.57,17.547,17.5642,38000.0
2006-02-08 10:25:00,30.66,30.73,30.62,30.71,29900.0,17.5642,17.6043,17.5413,17.5929,29900.0
2006-02-08 10:30:00,30.71,30.73,30.66,30.71,23600.0,17.5929,17.6043,17.5642,17.5929,23600.0
2006-02-08 10:35:00,30.71,30.74,30.69,30.69,23800.0,17.5929,17.6101,17.5814,17.5814,23800.0
2006-02-08 10:40:00,30.7,30.7,30.62,30.7,47200.0,17.5871,17.5871,17.5413,17.5871,47200.0
2006-02-08 10:45:00,30.69,30.7,30.66,30.66,47900.0,17.5814,17.5871,17.5642,17.5642,47900.0
2006-02-08 10:50:00,30.67,30.69,30.62,30.62,20800.0,17.57,17.5814,17.5413,17.5413,20800.0
2006-02-08 10:55:00,30.61,30.66,30.6,30.64,14900.0,17.5356,17.5642,17.5299,17.5528,14900.0
2006-02-08 11:00:00,30.65,30.67,30.63,30.67,36700.0,17.5585,17.57,17.547,17.57,36700.0
2006-02-08 11:05:00,30.66,30.71,30.66,30.69,37000.0,17.5642,17.5929,17.5642,17.5814,37000.0
2006-02-08 11:10:00,30.68,30.7,30.65,30.67,45800.0,17.5757,17.5871,17.5585,17.57,45800.0
2006-02-08 11:15:00,30.66,30.67,30.65,30.65,22000.0,17.5642,17.57,17.5585,17.5585,22000.0
2006-02-08 11:20:00,30.65,30.69,30.65,30.69,21300.0,17.5585,17.5814,17.5585,17.5814,21300.0
2006-02-08 11:25:00,30.69,30.7,30.67,30.67,9900.0,17.5814,17.5871,17.57,17.57,9900.0
2006-02-08 11:30:00,30.68,30.71,30.67,30.69,22000.0,17.5757,17.5929,17.57,17.5814,22000.0
2006-02-08 11:35:00,30.69,30.69,30.66,30.67,21100.0,17.5814,17.5814,17.5642,17.57,21100.0
2006-02-08 11:40:00,30.67,30.73,30.67,30.72,18200.0,17.57,17.6043,17.57,17.5986,18200.0
2006-02-08 11:45:00,30.72,30.75,30.71,30.72,30300.0,17.5986,17.6158,17.5929,17.5986,30300.0
2006-02-08 11:50:00,30.73,30.73,30.68,30.69,17100.0,17.6043,17.6043,17.5757,17.5814,17100.0
2006-02-08 11:55:00,30.68,30.69,30.66,30.69,9300.0,17.5757,17.5814,17.5642,17.5814,9300.0
2006-02-08 12:00:00,30.69,30.74,30.68,30.74,29600.0,17.5814,17.6101,17.5757,17.6101,29600.0
2006-02-08 12:05:00,30.74,30.77,30.73,30.75,57400.0,17.6101,17.6272,17.6043,17.6158,57400.0
2006-02-08 12:10:00,30.76,30.77,30.73,30.75,22700.0,17.6215,17.6272,17.6043,17.6158,22700.0
2006-02-08 12:15:00,30.75,30.76,30.73,30.75,23500.0,17.6158,17.6215,17.6043,17.6158,23500.0
2006-02-08 12:20:00,30.75,30.75,30.71,30.71,18600.0,17.6158,17.6158,17.5929,17.5929,18600.0
2006-02-08 12:25:00,30.71,30.72,30.66,30.66,10800.0,17.5929,17.5986,17.5642,17.5642,10800.0
2006-02-08 12:30:00,30.67,30.69,30.66,30.67,25900.0,17.57,17.5814,17.5642,17.57,25900.0
2006-02-08 12:35:00,30.66,30.68,30.66,30.68,13400.0,17.5642,17.5757,17.5642,17.5757,13400.0
2006-02-08 12:40:00,30.68,30.7,30.67,30.69,29500.0,17.5757,17.5871,17.57,17.5814,29500.0
2006-02-08 12:45:00,30.69,30.71,30.68,30.7,17300.0,17.5814,17.5929,17.5757,17.5871,17300.0
2006-02-08 12:50:00,30.71,30.71,30.7,30.71,12100.0,17.5929,17.5929,17.5871,17.5929,12100.0
2006-02-08 12:55:00,30.7,30.71,30.67,30.67,19100.0,17.5871,17.5929,17.57,17.57,19100.0
2006-02-08 13:00:00,30.68,30.69,30.67,30.68,16100.0,17.5757,17.5814,17.57,17.5757,16100.0
2006-02-08 13:05:00,30.67,30.68,30.64,30.64,17800.0,17.57,17.5757,17.5528,17.5528,17800.0
2006-02-08 13:10:00,30.64,30.65,30.62,30.63,21300.0,17.5528,17.5585,17.5413,17.547,21300.0
2006-02-08 13:15:00,30.63,30.64,30.62,30.62,10800.0,17.547,17.5528,17.5413,17.5413,10800.0
2006-02-08 13:20:00,30.62,30.63,30.6,30.62,12100.0,17.5413,17.547,17.5299,17.5413,12100.0
2006-02-08 13:25:00,30.6,30.62,30.6,30.6,9700.0,17.5299,17.5413,17.5299,17.5299,9700.0
2006-02-08 13:30:00,30.6,30.64,30.6,30.64,29100.0,17.5299,17.5528,17.5299,17.5528,29100.0
2006-02-08 13:35:00,30.63,30.68,30.63,30.68,44900.0,17.547,17.5757,17.547,17.5757,44900.0
2006-02-08 13:40:00,30.69,30.73,30.68,30.72,16800.0,17.5814,17.6043,17.5757,17.5986,16800.0
2006-02-08 13:45:00,30.72,30.75,30.72,30.75,55000.0,17.5986,17.6158,17.5986,17.6158,55000.0
2006-02-08 13:50:00,30.73,30.73,30.7,30.72,12700.0,17.6043,17.6043,17.5871,17.5986,12700.0
2006-02-08 13:55:00,30.7,30.73,30.7,30.73,13000.0,17.5871,17.6043,17.5871,17.6043,13000.0
2006-02-08 14:00:00,30.73,30.73,30.7,30.73,15600.0,17.6043,17.6043,17.5871,17.6043,15600.0
2006-02-08 14:05:00,30.73,30.74,30.66,30.66,27700.0,17.6043,17.6101,17.5642,17.5642,27700.0
2006-02-08 14:10:00,30.66,30.68,30.63,30.63,24200.0,17.5642,17.5757,17.547,17.547,24200.0
2006-02-08 14:15:00,30.62,30.67,30.62,30.65,29500.0,17.5413,17.57,17.5413,17.5585,29500.0
2006-02-08 14:20:00,30.65,30.72,30.65,30.7,18800.0,17.5585,17.5986,17.5585,17.5871,18800.0
2006-02-08 14:25:00,30.72,30.73,30.7,30.7,19300.0,17.5986,17.6043,17.5871,17.5871,19300.0
2006-02-08 14:30:00,30.7,30.72,30.67,30.67,127200.0,17.5871,17.5986,17.57,17.57,127200.0
2006-02-08 14:35:00,30.67,30.7,30.67,30.69,28500.0,17.57,17.5871,17.57,17.5814,28500.0
2006-02-08 14:40:00,30.67,30.74,30.67,30.72,33600.0,17.57,17.6101,17.57,17.5986,33600.0
2006-02-08 14:45:00,30.72,30.74,30.72,30.74,16100.0,17.5986,17.6101,17.5986,17.6101,16100.0
2006-02-08 14:50:00,30.73,30.77,30.73,30.77,35800.0,17.6043,17.6272,17.6043,17.6272,35800.0
2006-02-08 14:55:00,30.76,30.77,30.73,30.74,57100.0,17.6215,17.6272,17.6043,17.6101,57100.0
2006-02-08 15:00:00,30.74,30.74,30.69,30.74,31100.0,17.6101,17.6101,17.5814,17.6101,31100.0
2006-02-08 15:05:00,30.75,30.79,30.73,30.78,26800.0,17.6158,17.6387,17.6043,17.633,26800.0
2006-02-08 15:10:00,30.79,30.79,30.73,30.74,19300.0,17.6387,17.6387,17.6043,17.6101,19300.0
2006-02-08 15:15:00,30.74,30.75,30.71,30.72,30800.0,17.6101,17.6158,17.5929,17.5986,30800.0
2006-02-08 15:20:00,30.72,30.73,30.69,30.73,48300.0,17.5986,17.6043,17.5814,17.6043,48300.0
2006-02-08 15:25:00,30.73,30.76,30.71,30.76,42400.0,17.6043,17.6215,17.5929,17.6215,42400.0
2006-02-08 15:30:00,30.76,30.77,30.75,30.75,23400.0,17.6215,17.6272,17.6158,17.6158,23400.0
2006-02-08 15:35:00,30.76,30.77,30.73,30.73,26700.0,17.6215,17.6272,17.6043,17.6043,26700.0
2006-02-08 15:40:00,30.73,30.77,30.73,30.76,32300.0,17.6043,17.6272,17.6043,17.6215,32300.0
2006-02-08 15:45:00,30.76,30.77,30.75,30.76,56100.0,17.6215,17.6272,17.6158,17.6215,56100.0
2006-02-08 15:50:00,30.75,30.76,30.71,30.76,90800.0,17.6158,17.6215,17.5929,17.6215,90800.0
2006-02-08 15:55:00,30.76,30.76,30.72,30.74,103800.0,17.6215,17.6215,17.5986,17.6101,103800.0
2006-02-09 09:30:00,30.75,30.75,30.63,30.64,103800.0,17.6158,17.6158,17.547,17.5528,103800.0
2006-02-09 09:35:00,30.64,30.7,30.61,30.7,49300.0,17.5528,17.5871,17.5356,17.5871,49300.0
2006-02-09 09:40:00,30.67,30.69,30.61,30.62,46100.0,17.57,17.5814,17.5356,17.5413,46100.0
2006-02-09 09:45:00,30.64,30.7,30.63,30.63,27900.0,17.5528,17.5871,17.547,17.547,27900.0
2006-02-09 09:50:00,30.64,30.65,30.59,30.61,31100.0,17.5528,17.5585,17.5241,17.5356,31100.0
2006-02-09 09:55:00,30.61,30.68,30.6,30.6,24300.0,17.5356,17.5757,17.5299,17.5299,24300.0
2006-02-09 10:00:00,30.6,30.62,30.54,30.58,22200.0,17.5299,17.5413,17.4955,17.5184,22200.0
2006-02-09 10:05:00,30.58,30.63,30.56,30.57,22800.0,17.5184,17.547,17.5069,17.5127,22800.0
2006-02-09 10:10:00,30.57,30.57,30.53,30.55,19600.0,17.5127,17.5127,17.4898,17.5012,19600.0
2006-02-09 10:15:00,30.55,30.55,30.51,30.52,18600.0,17.5012,17.5012,17.4783,17.484,18600.0
2006-02-09 10:20:00,30.51,30.56,30.49,30.5,22800.0,17.4783,17.5069,17.4668,17.4726,22800.0
2006-02-09 10:25:00,30.5,30.55,30.48,30.5,24200.0,17.4726,17.5012,17.4611,17.4726,24200.0
2006-02-09 10:30:00,30.53,30.56,30.5,30.55,21100.0,17.4898,17.5069,17.4726,17.5012,21100.0
2006-02-09 10:35:00,30.55,30.59,30.51,30.52,33000.0,17.5012,17.5241,17.4783,17.484,33000.0
2006-02-09 10:40:00,30.51,30.55,30.46,30.46,58600.0,17.4783,17.5012,17.4497,17.4497,58600.0
2006-02-09 10:45:00,30.46,30.49,30.45,30.48,16000.0,17.4497,17.4668,17.4439,17.4611,16000.0
2006-02-09 10:50:00,30.48,30.49,30.45,30.48,17000.0,17.4611,17.4668,17.4439,17.4611,17000.0
2006-02-09 10:55:00,30.48,30.49,30.46,30.47,17800.0,17.4611,17.4668,17.4497,17.4554,17800.0
2006-02-09 11:00:00,30.48,30.49,30.42,30.44,62300.0,17.4611,17.4668,17.4267,17.4382,62300.0
2006-02-09 11:05:00,30.46,30.46,30.35,30.4,46900.0,17.4497,17.4497,17.3866,17.4153,46900.0
2006-02-09 11:10:00,30.4,30.4,30.35,30.37,63600.0,17.4153,17.4153,17.3866,17.3981,63600.0
2006-02-09 11:15:00,30.36,30.38,30.35,30.36,23700.0,17.3924,17.4038,17.3866,17.3924,23700.0
2006-02-09 11:20:00,30.37,30.43,30.34,30.43,49600.0,17.3981,17.4325,17.3809,17.4325,49600.0
2006-02-09 11:25:00,30.39,30.45,30.39,30.43,31200.0,17.4096,17.4439,17.4096,17.4325,31200.0
2006-02-09 11:30:00,30.43,30.44,30.4,30.43,25100.0,17.4325,17.4382,17.4153,17.4325,25100.0
2006-02-09 11:35:00,30.41,30.43,30.41,30.42,7500.0,17.421,17.4325,17.421,17.4267,7500.0
2006-02-09 11:40:00,30.42,30.44,30.41,30.42,12700.0,17.4267,17.4382,17.421,17.4267,12700.0
2006-02-09 11:45:00,30.43,30.45,30.4,30.45,52100.0,17.4325,17.4439,17.4153,17.4439,52100.0
2006-02-09 11:50:00,30.45,30.46,30.4,30.4,21400.0,17.4439,17.4497,17.4153,17.4153,21400.0
2006-02-09 11:55:00,30.4,30.45,30.4,30.45,9400.0,17.4153,17.4439,17.4153,17.4439,9400.0
2006-02-09 12:00:00,30.45,30.49,30.45,30.47,13400.0,17.4439,17.4668,17.4439,17.4554,13400.0
2006-02-09 12:05:00,30.48,30.5,30.47,30.5,13200.0,17.4611,17.4726,17.4554,17.4726,13200.0
2006-02-09 12:10:00,30.5,30.53,30.49,30.53,8300.0,17.4726,17.4898,17.4668,17.4898,8300.0
2006-02-09 12:15:00,30.53,30.58,30.53,30.56,15100.0,17.4898,17.5184,17.4898,17.5069,15100.0
2006-02-09 12:20:00,30.57,30.6,30.55,30.55,21000.0,17.5127,17.5299,17.5012,17.5012,21000.0
2006-02-09 12:25:00,30.55,30.59,30.54,30.57,16300.0,17.5012,17.5241,17.4955,17.5127,16300.0
2006-02-09 12:30:00,30.58,30.58,30.55,30.55,15000.0,17.5184,17.5184,17.5012,17.5012,15000.0
2006-02-09 12:35:00,30.56,30.61,30.56,30.61,49200.0,17.5069,17.5356,17.5069,17.5356,49200.0
2006-02-09 12:40:00,30.62,30.68,30.62,30.67,22000.0,17.5413,17.5757,17.5413,17.57,22000.0
2006-02-09 12:45:00,30.67,30.67,30.58,30.6,47300.0,17.57,17.57,17.5184,17.5299,47300.0
2006-02-09 12:50:00,30.62,30.65,30.59,30.6,35900.0,17.5413,17.5585,17.5241,17.5299,35900.0
2006-02-09 12:55:00,30.59,30.63,30.52,30.59,66800.0,17.5241,17.547,17.484,17.5241,66800.0
2006-02-09 13:00:00,30.59,30.62,30.58,30.58,13300.0,17.5241,17.5413,17.5184,17.5184,13300.0
2006-02-09 13:05:00,30.59,30.6,30.56,30.57,29000.0,17.5241,17.5299,17.5069,17.5127,29000.0
2006-02-09 13:10:00,30.57,30.57,30.53,30.54,49000.0,17.5127,17.5127,17.4898,17.4955,49000.0
2006-02-09 13:15:00,30.54,30.55,30.52,30.52,53600.0,17.4955,17.5012,17.484,17.484,53600.0
2006-02-09 13:20:00,30.52,30.53,30.51,30.53,22100.0,17.484,17.4898,17.4783,17.4898,22100.0
2006-02-09 13:25:00,30.53,30.57,30.53,30.54,22200.0,17.4898,17.5127,17.4898,17.4955,22200.0
2006-02-09 13:30:00,30.54,30.54,30.51,30.54,17200.0,17.4955,17.4955,17.4783,17.4955,17200.0
2006-02-09 13:35:00,30.54,30.55,30.51,30.52,112200.0,17.4955,17.5012,17.4783,17.484,112200.0
2006-02-09 13:40:00,30.52,30.55,30.51,30.54,151600.0,17.484,17.5012,17.4783,17.4955,151600.0
2006-02-09 13:45:00,30.54,30.57,30.54,30.57,35000.0,17.4955,17.5127,17.4955,17.5127,35000.0
2006-02-09 13:50:00,30.57,30.64,30.56,30.64,35400.0,17.5127,17.5528,17.5069,17.5528,35400.0
2006-02-09 13:55:00,30.64,30.66,30.64,30.64,17500.0,17.5528,17.5642,17.5528,17.5528,17500.0
2006-02-09 14:00:00,30.65,30.66,30.62,30.64,26400.0,17.5585,17.5642,17.5413,17.5528,26400.0
2006-02-09 14:05:00,30.64,30.64,30.59,30.6,43800.0,17.5528,17.5528,17.5241,17.5299,43800.0
2006-02-09 14:10:00,30.61,30.63,30.59,30.62,16700.0,17.5356,17.547,17.5241,17.5413,16700.0
2006-02-09 14:15:00,30.62,30.64,30.62,30.64,16700.0,17.5413,17.5528,17.5413,17.5528,16700.0
2006-02-09 14:20:00,30.63,30.67,30.62,30.66,21100.0,17.547,17.57,17.5413,17.5642,21100.0
2006-02-09 14:25:00,30.67,30.71,30.67,30.69,20700.0,17.57,17.5929,17.57,17.5814,20700.0
2006-02-09 14:30:00,30.68,30.7,30.67,30.69,26700.0,17.5757,17.5871,17.57,17.5814,26700.0
2006-02-09 14:35:00,30.68,30.71,30.68,30.7,20000.0,17.5757,17.5929,17.5757,17.5871,20000.0
2006-02-09 14:40:00,30.7,30.7,30.67,30.68,24000.0,17.5871,17.5871,17.57,17.5757,24000.0
2006-02-09 14:45:00,30.68,30.68,30.64,30.65,42800.0,17.5757,17.5757,17.5528,17.5585,42800.0
2006-02-09 14:50:00,30.65,30.66,30.61,30.62,25800.0,17.5585,17.5642,17.5356,17.5413,25800.0
2006-02-09 14:55:00,30.62,30.65,30.6,30.63,26200.0,17.5413,17.5585,17.5299,17.547,26200.0
2006-02-09 15:00:00,30.63,30.64,30.6,30.63,24300.0,17.547,17.5528,17.5299,17.547,24300.0
2006-02-09 15:05:00,30.64,30.64,30.6,30.62,6900.0,17.5528,17.5528,17.5299,17.5413,6900.0
2006-02-09 15:10:00,30.63,30.63,30.61,30.61,13500.0,17.547,17.547,17.5356,17.5356,13500.0
2006-02-09 15:15:00,30.63,30.63,30.6,30.6,14400.0,17.547,17.547,17.5299,17.5299,14400.0
2006-02-09 15:20:00,30.6,30.61,30.6,30.6,7200.0,17.5299,17.5356,17.5299,17.5299,7200.0
2006-02-09 15:25:00,30.6,30.61,30.6,30.6,14800.0,17.5299,17.5356,17.5299,17.5299,14800.0
2006-02-09 15:30:00,30.6,30.61,30.55,30.56,32300.0,17.5299,17.5356,17.5012,17.5069,32300.0
2006-02-09 15:35:00,30.56,30.57,30.51,30.54,38700.0,17.5069,17.5127,17.4783,17.4955,38700.0
2006-02-09 15:40:00,30.53,30.54,30.45,30.45,59800.0,17.4898,17.4955,17.4439,17.4439,59800.0
2006-02-09 15:45:00,30.45,30.46,30.44,30.45,23300.0,17.4439,17.4497,17.4382,17.4439,23300.0
2006-02-09 15:50:00,30.44,30.48,30.42,30.47,62500.0,17.4382,17.4611,17.4267,17.4554,62500.0
2006-02-09 15:55:00,30.46,30.49,30.44,30.48,80400.0,17.4497,17.4668,17.4382,17.4611,80400.0
2006-02-10 09:30:00,30.55,30.62,30.51,30.62,48100.0,17.5012,17.5413,17.4783,17.5413,48100.0
2006-02-10 09:35:00,30.57,30.59,30.53,30.58,17500.0,17.5127,17.5241,17.4898,17.5184,17500.0
2006-02-10 09:40:00,30.59,30.74,30.58,30.7,52700.0,17.5241,17.6101,17.5184,17.5871,52700.0
2006-02-10 09:45:00,30.69,30.71,30.65,30.71,46700.0,17.5814,17.5929,17.5585,17.5929,46700.0
2006-02-10 09:50:00,30.69,30.72,30.66,30.66,41500.0,17.5814,17.5986,17.5642,17.5642,41500.0
2006-02-10 09:55:00,30.67,30.67,30.56,30.56,22300.0,17.57,17.57,17.5069,17.5069,22300.0
2006-02-10 10:00:00,30.58,30.58,30.5,30.52,21600.0,17.5184,17.5184,17.4726,17.484,21600.0
2006-02-10 10:05:00,30.5,30.52,30.49,30.5,8100.0,17.4726,17.484,17.4668,17.4726,8100.0
2006-02-10 10:10:00,30.5,30.51,30.43,30.43,18300.0,17.4726,17.4783,17.4325,17.4325,18300.0
2006-02-10 10:15:00,30.43,30.44,30.4,30.43,22400.0,17.4325,17.4382,17.4153,17.4325,22400.0
2006-02-10 10:20:00,30.42,30.55,30.41,30.55,43000.0,17.4267,17.5012,17.421,17.5012,43000.0
2006-02-10 10:25:00,30.52,30.57,30.52,30.57,22300.0,17.484,17.5127,17.484,17.5127,22300.0
2006-02-10 10:30:00,30.56,30.57,30.52,30.52,26200.0,17.5069,17.5127,17.484,17.484,26200.0
2006-02-10 10:35:00,30.52,30.54,30.42,30.43,64900.0,17.484,17.4955,17.4267,17.4325,64900.0
2006-02-10 10:40:00,30.43,30.44,30.4,30.4,42600.0,17.4325,17.4382,17.4153,17.4153,42600.0
2006-02-10 10:45:00,30.4,30.4,30.32,30.32,35500.0,17.4153,17.4153,17.3695,17.3695,35500.0
2006-02-10 10:50:00,30.32,30.36,30.32,30.35,20700.0,17.3695,17.3924,17.3695,17.3866,20700.0
2006-02-10 10:55:00,30.35,30.39,30.33,30.38,28400.0,17.3866,17.4096,17.3752,17.4038,28400.0
2006-02-10 11:00:00,30.37,30.38,30.35,30.37,39000.0,17.3981,17.4038,17.3866,17.3981,39000.0
2006-02-10 11:05:00,30.36,30.38,30.36,30.37,67600.0,17.3924,17.4038,17.3924,17.3981,67600.0
2006-02-10 11:10:00,30.38,30.4,30.37,30.38,36300.0,17.4038,17.4153,17.3981,17.4038,36300.0
2006-02-10 11:15:00,30.39,30.39,30.37,30.38,75500.0,17.4096,17.4096,17.3981,17.4038,75500.0
2006-02-10 11:20:00,30.39,30.43,30.39,30.43,32000.0,17.4096,17.4325,17.4096,17.4325,32000.0
2006-02-10 11:25:00,30.43,30.43,30.37,30.38,22900.0,17.4325,17.4325,17.3981,17.4038,22900.0
2006-02-10 11:30:00,30.38,30.41,30.38,30.39,11800.0,17.4038,17.421,17.4038,17.4096,11800.0
2006-02-10 11:35:00,30.39,30.47,30.39,30.47,23000.0,17.4096,17.4554,17.4096,17.4554,23000.0
2006-02-10 11:40:00,30.46,30.47,30.45,30.46,27600.0,17.4497,17.4554,17.4439,17.4497,27600.0
2006-02-10 11:45:00,30.45,30.47,30.44,30.45,8400.0,17.4439,17.4554,17.4382,17.4439,8400.0
2006-02-10 11:50:00,30.45,30.46,30.43,30.46,12100.0,17.4439,17.4497,17.4325,17.4497,12100.0
2006-02-10 11:55:00,30.45,30.46,30.43,30.44,11000.0,17.4439,17.4497,17.4325,17.4382,11000.0
2006-02-10 12:00:00,30.46,30.48,30.46,30.48,33600.0,17.4497,17.4611,17.4497,17.4611,33600.0
2006-02-10 12:05:00,30.47,30.52,30.47,30.52,42400.0,17.4554,17.484,17.4554,17.484,42400.0
2006-02-10 12:10:00,30.51,30.54,30.51,30.54,28800.0,17.4783,17.4955,17.4783,17.4955,28800.0
2006-02-10 12:15:00,30.53,30.54,30.51,30.51,26200.0,17.4898,17.4955,17.4783,17.4783,26200.0
2006-02-10 12:20:00,30.51,30.54,30.51,30.52,9300.0,17.4783,17.4955,17.4783,17.484,9300.0
2006-02-10 12:25:00,30.51,30.53,30.5,30.51,23500.0,17.4783,17.4898,17.4726,17.4783,23500.0
2006-02-10 12:30:00,30.5,30.59,30.5,30.59,34600.0,17.4726,17.5241,17.4726,17.5241,34600.0
2006-02-10 12:35:00,30.59,30.67,30.57,30.62,42500.0,17.5241,17.57,17.5127,17.5413,42500.0
2006-02-10 12:40:00,30.63,30.65,30.57,30.59,13200.0,17.547,17.5585,17.5127,17.5241,13200.0
2006-02-10 12:45:00,30.61,30.61,30.57,30.58,10600.0,17.5356,17.5356,17.5127,17.5184,10600.0
2006-02-10 12:50:00,30.59,30.59,30.56,30.57,14300.0,17.5241,17.5241,17.5069,17.5127,14300.0
2006-02-10 12:55:00,30.56,30.59,30.56,30.57,8800.0,17.5069,17.5241,17.5069,17.5127,8800.0
2006-02-10 13:00:00,30.58,30.59,30.57,30.59,5300.0,17.5184,17.5241,17.5127,17.5241,5300.0
2006-02-10 13:05:00,30.58,30.58,30.54,30.55,12700.0,17.5184,17.5184,17.4955,17.5012,12700.0
2006-02-10 13:10:00,30.55,30.59,30.55,30.57,7600.0,17.5012,17.5241,17.5012,17.5127,7600.0
2006-02-10 13:15:00,30.58,30.58,30.52,30.52,17200.0,17.5184,17.5184,17.484,17.484,17200.0
2006-02-10 13:20:00,30.51,30.52,30.49,30.49,22500.0,17.4783,17.484,17.4668,17.4668,22500.0
2006-02-10 13:25:00,30.5,30.5,30.45,30.47,9400.0,17.4726,17.4726,17.4439,17.4554,9400.0
2006-02-10 13:30:00,30.49,30.52,30.48,30.51,14600.0,17.4668,17.484,17.4611,17.4783,14600.0
2006-02-10 13:35:00,30.52,30.57,30.5,30.57,13700.0,17.484,17.5127,17.4726,17.5127,13700.0
2006-02-10 13:40:00,30.57,30.57,30.52,30.55,9100.0,17.5127,17.5127,17.484,17.5012,9100.0
2006-02-10 13:45:00,30.56,30.57,30.54,30.57,11400.0,17.5069,17.5127,17.4955,17.5127,11400.0
2006-02-10 13:50:00,30.55,30.57,30.51,30.52,17800.0,17.5012,17.5127,17.4783,17.484,17800.0
2006-02-10 13:55:00,30.52,30.54,30.49,30.54,48300.0,17.484,17.4955,17.4668,17.4955,48300.0
2006-02-10 14:00:00,30.54,30.54,30.48,30.49,20000.0,17.4955,17.4955,17.4611,17.4668,20000.0
2006-02-10 14:05:00,30.5,30.6,30.49,30.59,23500.0,17.4726,17.5299,17.4668,17.5241,23500.0
2006-02-10 14:10:00,30.59,30.61,30.57,30.57,19800.0,17.5241,17.5356,17.5127,17.5127,19800.0
2006-02-10 14:15:00,30.57,30.58,30.56,30.56,6800.0,17.5127,17.5184,17.5069,17.5069,6800.0
2006-02-10 14:20:00,30.56,30.6,30.56,30.6,9500.0,17.5069,17.5299,17.5069,17.5299,9500.0
2006-02-10 14:25:00,30.6,30.61,30.55,30.57,19800.0,17.5299,17.5356,17.5012,17.5127,19800.0
2006-02-10 14:30:00,30.57,30.58,30.52,30.53,28900.0,17.5127,17.5184,17.484,17.4898,28900.0
2006-02-10 14:35:00,30.53,30.56,30.5,30.54,24900.0,17.4898,17.5069,17.4726,17.4955,24900.0
2006-02-10 14:40:00,30.55,30.57,30.53,30.55,12000.0,17.5012,17.5127,17.4898,17.5012,12000.0
2006-02-10 14:45:00,30.57,30.57,30.52,30.52,24500.0,17.5127,17.5127,17.484,17.484,24500.0
2006-02-10 14:50:00,30.52,30.59,30.52,30.58,54700.0,17.484,17.5241,17.484,17.5184,54700.0
2006-02-10 14:55:00,30.58,30.59,30.57,30.57,13000.0,17.5184,17.5241,17.5127,17.5127,13000.0
2006-02-10 15:00:00,30.57,30.58,30.55,30.57,47300.0,17.5127,17.5184,17.5012,17.5127,47300.0
2006-02-10 15:05:00,30.57,30.58,30.56,30.57,18600.0,17.5127,17.5184,17.5069,17.5127,18600.0
2006-02-10 15:10:00,30.57,30.63,30.57,30.63,30500.0,17.5127,17.547,17.5127,17.547,30500.0
2006-02-10 15:15:00,30.64,30.67,30.64,30.65,26300.0,17.5528,17.57,17.5528,17.5585,26300.0
2006-02-10 15:20:00,30.65,30.65,30.56,30.58,48800.0,17.5585,17.5585,17.5069,17.5184,48800.0
2006-02-10 15:25:00,30.58,30.58,30.54,30.54,16900.0,17.5184,17.5184,17.4955,17.4955,16900.0
2006-02-10 15:30:00,30.54,30.55,30.49,30.5,56300.0,17.4955,17.5012,17.4668,17.4726,56300.0
2006-02-10 15:35:00,30.5,30.53,30.49,30.53,29800.0,17.4726,17.4898,17.4668,17.4898,29800.0
2006-02-10 15:40:00,30.53,30.53,30.5,30.5,24100.0,17.4898,17.4898,17.4726,17.4726,24100.0
2006-02-10 15:45:00,30.51,30.57,30.5,30.57,37900.0,17.4783,17.5127,17.4726,17.5127,37900.0
2006-02-10 15:50:00,30.57,30.59,30.54,30.59,31300.0,17.5127,17.5241,17.4955,17.5241,31300.0
2006-02-10 15:55:00,30.59,30.6,30.54,30.54,27400.0,17.5241,17.5299,17.4955,17.4955,27400.0
2006-02-13 09:30:00,30.57,30.6,30.51,30.53,51300.0,17.5127,17.5299,17.4783,17.4898,51300.0
2006-02-13 09:35:00,30.56,30.56,30.46,30.46,14400.0,17.5069,17.5069,17.4497,17.4497,14400.0
2006-02-13 09:40:00,30.47,30.57,30.45,30.57,15800.0,17.4554,17.5127,17.4439,17.5127,15800.0
2006-02-13 09:45:00,30.56,30.57,30.54,30.56,34400.0,17.5069,17.5127,17.4955,17.5069,34400.0
2006-02-13 09:50:00,30.55,30.55,30.5,30.52,10000.0,17.5012,17.5012,17.4726,17.484,10000.0
2006-02-13 09:55:00,30.54,30.54,30.5,30.5,42300.0,17.4955,17.4955,17.4726,17.4726,42300.0
2006-02-13 10:00:00,30.52,30.53,30.45,30.45,14100.0,17.484,17.4898,17.4439,17.4439,14100.0
2006-02-13 10:05:00,30.43,30.49,30.43,30.47,10900.0,17.4325,17.4668,17.4325,17.4554,10900.0
2006-02-13 10:10:00,30.49,30.51,30.49,30.5,11700.0,17.4668,17.4783,17.4668,17.4726,11700.0
2006-02-13 10:15:00,30.49,30.49,30.42,30.42,18400.0,17.4668,17.4668,17.4267,17.4267,18400.0
2006-02-13 10:20:00,30.42,30.43,30.38,30.39,48300.0,17.4267,17.4325,17.4038,17.4096,48300.0
2006-02-13 10:25:00,30.4,30.44,30.4,30.44,16700.0,17.4153,17.4382,17.4153,17.4382,16700.0
2006-02-13 10:30:00,30.44,30.44,30.38,30.4,38100.0,17.4382,17.4382,17.4038,17.4153,38100.0
2006-02-13 10:35:00,30.4,30.41,30.39,30.41,14300.0,17.4153,17.421,17.4096,17.421,14300.0
2006-02-13 10:40:00,30.4,30.45,30.38,30.42,24200.0,17.4153,17.4439,17.4038,17.4267,24200.0
2006-02-13 10:45:00,30.44,30.46,30.43,30.44,19100.0,17.4382,17.4497,17.4325,17.4382,19100.0
2006-02-13 10:50:00,30.44,30.44,30.43,30.44,23700.0,17.4382,17.4382,17.4325,17.4382,23700.0
2006-02-13 10:55:00,30.44,30.44,30.41,30.43,42400.0,17.4382,17.4382,17.421,17.4325,42400.0
2006-02-13 11:00:00,30.44,30.47,30.42,30.43,17200.0,17.4382,17.4554,17.4267,17.4325,17200.0
2006-02-13 11:05:00,30.43,30.47,30.42,30.45,17500.0,17.4325,17.4554,17.4267,17.4439,17500.0
2006-02-13 11:10:00,30.46,30.48,30.45,30.45,14800.0,17.4497,17.4611,17.4439,17.4439,14800.0
2006-02-13 11:15:00,30.46,30.47,30.43,30.46,30100.0,17.4497,17.4554,17.4325,17.4497,30100.0
2006-02-13 11:20:00,30.47,30.5,30.47,30.49,48000.0,17.4554,17.4726,17.4554,17.4668,48000.0
2006-02-13 11:25:00,30.49,30.51,30.49,30.5,29400.0,17.4668,17.4783,17.4668,17.4726,29400.0
2006-02-13 11:30:00,30.5,30.57,30.49,30.56,43800.0,17.4726,17.5127,17.4668,17.5069,43800.0
2006-02-13 11:35:00,30.56,30.56,30.54,30.56,10500.0,17.5069,17.5069,17.4955,17.5069,10500.0
2006-02-13 11:40:00,30.56,30.62,30.56,30.62,13200.0,17.5069,17.5413,17.5069,17.5413,13200.0
2006-02-13 11:45:00,30.63,30.63,30.6,30.62,8700.0,17.547,17.547,17.5299,17.5413,8700.0
2006-02-13 11:50:00,30.63,30.65,30.61,30.63,19400.0,17.547,17.5585,17.5356,17.547,19400.0
2006-02-13 11:55:00,30.63,30.63,30.57,30.59,13400.0,17.547,17.547,17.5127,17.5241,13400.0
2006-02-13 12:00:00,30.6,30.6,30.57,30.6,26100.0,17.5299,17.5299,17.5127,17.5299,26100.0
2006-02-13 12:05:00,30.59,30.59,30.57,30.58,15300.0,17.5241,17.5241,17.5127,17.5184,15300.0
2006-02-13 12:10:00,30.58,30.6,30.56,30.59,10500.0,17.5184,17.5299,17.5069,17.5241,10500.0
2006-02-13 12:15:00,30.6,30.6,30.57,30.59,10000.0,17.5299,17.5299,17.5127,17.5241,10000.0
2006-02-13 12:20:00,30.6,30.6,30.58,30.59,12800.0,17.5299,17.5299,17.5184,17.5241,12800.0
2006-02-13 12:25:00,30.58,30.59,30.56,30.57,7200.0,17.5184,17.5241,17.5069,17.5127,7200.0
2006-02-13 12:30:00,30.58,30.59,30.54,30.54,10200.0,17.5184,17.5241,17.4955,17.4955,10200.0
2006-02-13 12:35:00,30.55,30.57,30.54,30.55,14100.0,17.5012,17.5127,17.4955,17.5012,14100.0
2006-02-13 12:40:00,30.55,30.55,30.51,30.51,13200.0,17.5012,17.5012,17.4783,17.4783,13200.0
2006-02-13 12:45:00,30.53,30.53,30.48,30.48,13100.0,17.4898,17.4898,17.4611,17.4611,13100.0
2006-02-13 12:50:00,30.51,30.51,30.48,30.49,3700.0,17.4783,17.4783,17.4611,17.4668,3700.0
2006-02-13 12:55:00,30.49,30.5,30.47,30.5,4500.0,17.4668,17.4726,17.4554,17.4726,4500.0
2006-02-13 13:00:00,30.5,30.51,30.48,30.5,4600.0,17.4726,17.4783,17.4611,17.4726,4600.0
2006-02-13 13:05:00,30.5,30.52,30.47,30.48,8000.0,17.4726,17.484,17.4554,17.4611,8000.0
2006-02-13 13:10:00,30.48,30.51,30.48,30.51,8800.0,17.4611,17.4783,17.4611,17.4783,8800.0
2006-02-13 13:15:00,30.49,30.5,30.48,30.48,8800.0,17.4668,17.4726,17.4611,17.4611,8800.0
2006-02-13 13:20:00,30.48,30.51,30.48,30.49,7200.0,17.4611,17.4783,17.4611,17.4668,7200.0
2006-02-13 13:25:00,30.49,30.51,30.48,30.5,7500.0,17.4668,17.4783,17.4611,17.4726,7500.0
2006-02-13 13:30:00,30.5,30.5,30.43,30.45,11200.0,17.4726,17.4726,17.4325,17.4439,11200.0
2006-02-13 13:35:00,30.45,30.46,30.43,30.44,8000.0,17.4439,17.4497,17.4325,17.4382,8000.0
2006-02-13 13:40:00,30.44,30.46,30.44,30.44,9100.0,17.4382,17.4497,17.4382,17.4382,9100.0
2006-02-13 13:45:00,30.44,30.48,30.44,30.45,11500.0,17.4382,17.4611,17.4382,17.4439,11500.0
2006-02-13 13:50:00,30.45,30.48,30.44,30.45,8700.0,17.4439,17.4611,17.4382,17.4439,8700.0
2006-02-13 13:55:00,30.47,30.48,30.44,30.44,12100.0,17.4554,17.4611,17.4382,17.4382,12100.0
2006-02-13 14:00:00,30.46,30.48,30.45,30.46,6800.0,17.4497,17.4611,17.4439,17.4497,6800.0
2006-02-13 14:05:00,30.46,30.48,30.44,30.44,16200.0,17.4497,17.4611,17.4382,17.4382,16200.0
2006-02-13 14:10:00,30.44,30.49,30.44,30.48,21100.0,17.4382,17.4668,17.4382,17.4611,21100.0
2006-02-13 14:15:00,30.47,30.5,30.47,30.48,9300.0,17.4554,17.4726,17.4554,17.4611,9300.0
2006-02-13 14:20:00,30.47,30.54,30.47,30.54,48600.0,17.4554,17.4955,17.4554,17.4955,48600.0
2006-02-13 14:25:00,30.52,30.54,30.49,30.49,11100.0,17.484,17.4955,17.4668,17.4668,11100.0
2006-02-13 14:30:00,30.49,30.52,30.48,30.52,25000.0,17.4668,17.484,17.4611,17.484,25000.0
2006-02-13 14:35:00,30.53,30.54,30.49,30.49,16700.0,17.4898,17.4955,17.4668,17.4668,16700.0
2006-02-13 14:40:00,30.49,30.5,30.47,30.5,9400.0,17.4668,17.4726,17.4554,17.4726,9400.0
2006-02-13 14:45:00,30.48,30.49,30.42,30.44,33300.0,17.4611,17.4668,17.4267,17.4382,33300.0
2006-02-13 14:50:00,30.46,30.47,30.41,30.43,25500.0,17.4497,17.4554,17.421,17.4325,25500.0
2006-02-13 14:55:00,30.43,30.44,30.41,30.41,13600.0,17.4325,17.4382,17.421,17.421,13600.0
2006-02-13 15:00:00,30.44,30.46,30.42,30.42,69400.0,17.4382,17.4497,17.4267,17.4267,69400.0
2006-02-13 15:05:00,30.43,30.52,30.42,30.5,27100.0,17.4325,17.484,17.4267,17.4726,27100.0
2006-02-13 15:10:00,30.48,30.5,30.46,30.49,16600.0,17.4611,17.4726,17.4497,17.4668,16600.0
2006-02-13 15:15:00,30.48,30.51,30.48,30.49,9900.0,17.4611,17.4783,17.4611,17.4668,9900.0
2006-02-13 15:20:00,30.49,30.54,30.49,30.54,24100.0,17.4668,17.4955,17.4668,17.4955,24100.0
2006-02-13 15:25:00,30.54,30.55,30.5,30.5,60900.0,17.4955,17.5012,17.4726,17.4726,60900.0
2006-02-13 15:30:00,30.52,30.54,30.5,30.53,16200.0,17.484,17.4955,17.4726,17.4898,16200.0
2006-02-13 15:35:00,30.53,30.54,30.53,30.54,11100.0,17.4898,17.4955,17.4898,17.4955,11100.0
2006-02-13 15:40:00,30.54,30.54,30.51,30.51,18600.0,17.4955,17.4955,17.4783,17.4783,18600.0
2006-02-13 15:45:00,30.52,30.53,30.5,30.51,18300.0,17.484,17.4898,17.4726,17.4783,18300.0
2006-02-13 15:50:00,30.51,30.53,30.49,30.5,29400.0,17.4783,17.4898,17.4668,17.4726,29400.0
2006-02-13 15:55:00,30.5,30.52,30.49,30.5,30700.0,17.4726,17.484,17.4668,17.4726,30700.0
2006-02-14 09:30:00,30.5,30.5,30.37,30.43,63300.0,17.4726,17.4726,17.3981,17.4325,63300.0
2006-02-14 09:35:00,30.42,30.47,30.37,30.38,78700.0,17.4267,17.4554,17.3981,17.4038,78700.0
2006-02-14 09:40:00,30.38,30.46,30.36,30.41,27600.0,17.4038,17.4497,17.3924,17.421,27600.0
2006-02-14 09:45:00,30.41,30.52,30.41,30.48,37400.0,17.421,17.484,17.421,17.4611,37400.0
2006-02-14 09:50:00,30.47,30.49,30.43,30.49,14500.0,17.4554,17.4668,17.4325,17.4668,14500.0
2006-02-14 09:55:00,30.49,30.51,30.39,30.51,38800.0,17.4668,17.4783,17.4096,17.4783,38800.0
2006-02-14 10:00:00,30.51,30.52,30.43,30.44,50100.0,17.4783,17.484,17.4325,17.4382,50100.0
2006-02-14 10:05:00,30.44,30.48,30.42,30.47,44000.0,17.4382,17.4611,17.4267,17.4554,44000.0
2006-02-14 10:10:00,30.47,30.49,30.43,30.45,26800.0,17.4554,17.4668,17.4325,17.4439,26800.0
2006-02-14 10:15:00,30.45,30.48,30.43,30.44,27100.0,17.4439,17.4611,17.4325,17.4382,27100.0
2006-02-14 10:20:00,30.45,30.46,30.41,30.46,110000.0,17.4439,17.4497,17.421,17.4497,110000.0
2006-02-14 10:25:00,30.45,30.47,30.41,30.41,20200.0,17.4439,17.4554,17.421,17.421,20200.0
2006-02-14 10:30:00,30.43,30.44,30.41,30.44,25000.0,17.4325,17.4382,17.421,17.4382,25000.0
2006-02-14 10:35:00,30.43,30.46,30.38,30.39,164300.0,17.4325,17.4497,17.4038,17.4096,164300.0
2006-02-14 10:40:00,30.38,30.41,30.38,30.41,60400.0,17.4038,17.421,17.4038,17.421,60400.0
2006-02-14 10:45:00,30.41,30.42,30.39,30.4,33000.0,17.421,17.4267,17.4096,17.4153,33000.0
2006-02-14 10:50:00,30.39,30.4,30.28,30.31,267700.0,17.4096,17.4153,17.3465,17.3637,267700.0
2006-02-14 10:55:00,30.31,30.39,30.3,30.39,180700.0,17.3637,17.4096,17.358,17.4096,180700.0
2006-02-14 11:00:00,30.4,30.4,30.26,30.3,89400.0,17.4153,17.4153,17.3351,17.358,89400.0
2006-02-14 11:05:00,30.3,30.39,30.24,30.32,65800.0,17.358,17.4096,17.3236,17.3695,65800.0
2006-02-14 11:10:00,30.32,30.4,30.31,30.4,32700.0,17.3695,17.4153,17.3637,17.4153,32700.0
2006-02-14 11:15:00,30.4,30.42,30.37,30.38,40100.0,17.4153,17.4267,17.3981,17.4038,40100.0
2006-02-14 11:20:00,30.38,30.42,30.37,30.42,49300.0,17.4038,17.4267,17.3981,17.4267,49300.0
2006-02-14 11:25:00,30.41,30.42,30.4,30.4,38600.0,17.421,17.4267,17.4153,17.4153,38600.0
2006-02-14 11:30:00,30.41,30.47,30.4,30.45,82400.0,17.421,17.4554,17.4153,17.4439,82400.0
2006-02-14 11:35:00,30.45,30.48,30.43,30.48,18200.0,17.4439,17.4611,17.4325,17.4611,18200.0
2006-02-14 11:40:00,30.48,30.5,30.45,30.49,22700.0,17.4611,17.4726,17.4439,17.4668,22700.0
2006-02-14 11:45:00,30.5,30.51,30.48,30.48,14600.0,17.4726,17.4783,17.4611,17.4611,14600.0
2006-02-14 11:50:00,30.48,30.52,30.48,30.52,46900.0,17.4611,17.484,17.4611,17.484,46900.0
2006-02-14 11:55:00,30.52,30.55,30.51,30.53,31700.0,17.484,17.5012,17.4783,17.4898,31700.0
2006-02-14 12:00:00,30.52,30.53,30.49,30.49,35000.0,17.484,17.4898,17.4668,17.4668,35000.0
2006-02-14 12:05:00,30.48,30.5,30.47,30.49,31000.0,17.4611,17.4726,17.4554,17.4668,31000.0
2006-02-14 12:10:00,30.49,30.53,30.48,30.53,38300.0,17.4668,17.4898,17.4611,17.4898,38300.0
2006-02-14 12:15:00,30.54,30.55,30.49,30.49,14000.0,17.4955,17.5012,17.4668,17.4668,14000.0
2006-02-14 12:20:00,30.49,30.5,30.47,30.48,18700.0,17.4668,17.4726,17.4554,17.4611,18700.0
2006-02-14 12:25:00,30.47,30.48,30.46,30.48,8300.0,17.4554,17.4611,17.4497,17.4611,8300.0
2006-02-14 12:30:00,30.46,30.5,30.45,30.5,14900.0,17.4497,17.4726,17.4439,17.4726,14900.0
2006-02-14 12:35:00,30.49,30.5,30.47,30.47,17000.0,17.4668,17.4726,17.4554,17.4554,17000.0
2006-02-14 12:40:00,30.47,30.48,30.44,30.45,24500.0,17.4554,17.4611,17.4382,17.4439,24500.0
2006-02-14 12:45:00,30.45,30.46,30.42,30.44,94400.0,17.4439,17.4497,17.4267,17.4382,94400.0
2006-02-14 12:50:00,30.44,30.44,30.41,30.43,332300.0,17.4382,17.4382,17.421,17.4325,332300.0
2006-02-14 12:55:00,30.42,30.43,30.39,30.4,16700.0,17.4267,17.4325,17.4096,17.4153,16700.0
2006-02-14 13:00:00,30.4,30.41,30.39,30.41,22300.0,17.4153,17.421,17.4096,17.421,22300.0
2006-02-14 13:05:00,30.42,30.42,30.4,30.41,16700.0,17.4267,17.4267,17.4153,17.421,16700.0
2006-02-14 13:10:00,30.41,30.42,30.39,30.39,97500.0,17.421,17.4267,17.4096,17.4096,97500.0
2006-02-14 13:15:00,30.39,30.41,30.38,30.38,30200.0,17.4096,17.421,17.4038,17.4038,30200.0
2006-02-14 13:20:00,30.38,30.38,30.35,30.36,14600.0,17.4038,17.4038,17.3866,17.3924,14600.0
2006-02-14 13:25:00,30.36,30.39,30.36,30.38,33400.0,17.3924,17.4096,17.3924,17.4038,33400.0
2006-02-14 13:30:00,30.39,30.41,30.38,30.4,35600.0,17.4096,17.421,17.4038,17.4153,35600.0
2006-02-14 13:35:00,30.39,30.39,30.37,30.38,17000.0,17.4096,17.4096,17.3981,17.4038,17000.0
2006-02-14 13:40:00,30.38,30.43,30.37,30.43,127200.0,17.4038,17.4325,17.3981,17.4325,127200.0
2006-02-14 13:45:00,30.44,30.45,30.42,30.44,19600.0,17.4382,17.4439,17.4267,17.4382,19600.0
2006-02-14 13:50:00,30.43,30.44,30.41,30.43,15400.0,17.4325,17.4382,17.421,17.4325,15400.0
2006-02-14 13:55:00,30.43,30.43,30.39,30.39,14900.0,17.4325,17.4325,17.4096,17.4096,14900.0
2006-02-14 14:00:00,30.4,30.41,30.36,30.38,21600.0,17.4153,17.421,17.3924,17.4038,21600.0
2006-02-14 14:05:00,30.39,30.44,30.39,30.43,18100.0,17.4096,17.4382,17.4096,17.4325,18100.0
2006-02-14 14:10:00,30.43,30.46,30.42,30.43,42400.0,17.4325,17.4497,17.4267,17.4325,42400.0
2006-02-14 14:15:00,30.43,30.43,30.4,30.42,26300.0,17.4325,17.4325,17.4153,17.4267,26300.0
2006-02-14 14:20:00,30.42,30.43,30.39,30.43,27700.0,17.4267,17.4325,17.4096,17.4325,27700.0
2006-02-14 14:25:00,30.43,30.45,30.42,30.42,74900.0,17.4325,17.4439,17.4267,17.4267,74900.0
2006-02-14 14:30:00,30.42,30.45,30.42,30.43,59900.0,17.4267,17.4439,17.4267,17.4325,59900.0
2006-02-14 14:35:00,30.43,30.44,30.41,30.43,18600.0,17.4325,17.4382,17.421,17.4325,18600.0
2006-02-14 14:40:00,30.42,30.43,30.4,30.4,36800.0,17.4267,17.4325,17.4153,17.4153,36800.0
2006-02-14 14:45:00,30.41,30.43,30.41,30.41,29600.0,17.421,17.4325,17.421,17.421,29600.0
2006-02-14 14:50:00,30.42,30.43,30.4,30.43,31200.0,17.4267,17.4325,17.4153,17.4325,31200.0
2006-02-14 14:55:00,30.43,30.45,30.41,30.45,24700.0,17.4325,17.4439,17.421,17.4439,24700.0
2006-02-14 15:00:00,30.44,30.46,30.44,30.45,27900.0,17.4382,17.4497,17.4382,17.4439,27900.0
2006-02-14 15:05:00,30.45,30.46,30.44,30.44,27700.0,17.4439,17.4497,17.4382,17.4382,27700.0
2006-02-14 15:10:00,30.44,30.46,30.43,30.44,18200.0,17.4382,17.4497,17.4325,17.4382,18200.0
2006-02-14 15:15:00,30.46,30.46,30.43,30.44,20500.0,17.4497,17.4497,17.4325,17.4382,20500.0
2006-02-14 15:20:00,30.43,30.49,30.43,30.47,122400.0,17.4325,17.4668,17.4325,17.4554,122400.0
2006-02-14 15:25:00,30.47,30.48,30.43,30.44,27200.0,17.4554,17.4611,17.4325,17.4382,27200.0
2006-02-14 15:30:00,30.44,30.45,30.42,30.43,33900.0,17.4382,17.4439,17.4267,17.4325,33900.0
2006-02-14 15:35:00,30.43,30.45,30.42,30.44,44900.0,17.4325,17.4439,17.4267,17.4382,44900.0
2006-02-14 15:40:00,30.44,30.45,30.42,30.43,34800.0,17.4382,17.4439,17.4267,17.4325,34800.0
2006-02-14 15:45:00,30.43,30.45,30.42,30.44,42900.0,17.4325,17.4439,17.4267,17.4382,42900.0
2006-02-14 15:50:00,30.43,30.45,30.42,30.43,41800.0,17.4325,17.4439,17.4267,17.4325,41800.0
2006-02-14 15:55:00,30.43,30.45,30.43,30.45,44300.0,17.4325,17.4439,17.4325,17.4439,44300.0
2006-02-15 09:30:00,30.37,30.45,30.37,30.45,37900.0,17.3981,17.4439,17.3981,17.4439,37900.0
2006-02-15 09:35:00,30.45,30.48,30.32,30.33,13300.0,17.4439,17.4611,17.3695,17.3752,13300.0
2006-02-15 09:40:00,30.33,30.33,30.25,30.28,16600.0,17.3752,17.3752,17.3294,17.3465,16600.0
2006-02-15 09:45:00,30.27,30.34,30.26,30.28,17300.0,17.3408,17.3809,17.3351,17.3465,17300.0
2006-02-15 09:50:00,30.27,30.3,30.26,30.3,15800.0,17.3408,17.358,17.3351,17.358,15800.0
2006-02-15 09:55:00,30.29,30.29,30.24,30.26,27900.0,17.3523,17.3523,17.3236,17.3351,27900.0
2006-02-15 10:00:00,30.24,30.24,30.2,30.22,20400.0,17.3236,17.3236,17.3007,17.3122,20400.0
2006-02-15 10:05:00,30.23,30.32,30.22,30.31,40800.0,17.3179,17.3695,17.3122,17.3637,40800.0
2006-02-15 10:10:00,30.32,30.33,30.25,30.32,20800.0,17.3695,17.3752,17.3294,17.3695,20800.0
2006-02-15 10:15:00,30.31,30.34,30.26,30.27,31800.0,17.3637,17.3809,17.3351,17.3408,31800.0
2006-02-15 10:20:00,30.27,30.41,30.27,30.37,28500.0,17.3408,17.421,17.3408,17.3981,28500.0
2006-02-15 10:25:00,30.37,30.4,30.3,30.3,26900.0,17.3981,17.4153,17.358,17.358,26900.0
2006-02-15 10:30:00,30.3,30.37,30.28,30.34,24800.0,17.358,17.3981,17.3465,17.3809,24800.0
2006-02-15 10:35:00,30.34,30.35,30.29,30.3,21600.0,17.3809,17.3866,17.3523,17.358,21600.0
2006-02-15 10:40:00,30.3,30.32,30.29,30.32,14100.0,17.358,17.3695,17.3523,17.3695,14100.0
2006-02-15 10:45:00,30.32,30.35,30.32,30.32,12000.0,17.3695,17.3866,17.3695,17.3695,12000.0
2006-02-15 10:50:00,30.33,30.34,30.31,30.33,18800.0,17.3752,17.3809,17.3637,17.3752,18800.0
2006-02-15 10:55:00,30.32,30.33,30.29,30.31,9900.0,17.3695,17.3752,17.3523,17.3637,9900.0
2006-02-15 11:00:00,30.32,30.32,30.26,30.28,23100.0,17.3695,17.3695,17.3351,17.3465,23100.0
2006-02-15 11:05:00,30.29,30.3,30.29,30.3,7200.0,17.3523,17.358,17.3523,17.358,7200.0
2006-02-15 11:10:00,30.3,30.3,30.25,30.27,20100.0,17.358,17.358,17.3294,17.3408,20100.0
2006-02-15 11:15:00,30.27,30.27,30.21,30.23,22200.0,17.3408,17.3408,17.3064,17.3179,22200.0
2006-02-15 11:20:00,30.22,30.25,30.21,30.24,20500.0,17.3122,17.3294,17.3064,17.3236,20500.0
2006-02-15 11:25:00,30.25,30.25,30.2,30.2,21400.0,17.3294,17.3294,17.3007,17.3007,21400.0
2006-02-15 11:30:00,30.22,30.24,30.2,30.2,20500.0,17.3122,17.3236,17.3007,17.3007,20500.0
2006-02-15 11:35:00,30.2,30.2,30.13,30.14,53000.0,17.3007,17.3007,17.2606,17.2663,53000.0
2006-02-15 11:40:00,30.14,30.18,30.13,30.16,73300.0,17.2663,17.2893,17.2606,17.2778,73300.0
2006-02-15 11:45:00,30.16,30.24,30.14,30.23,31900.0,17.2778,17.3236,17.2663,17.3179,31900.0
2006-02-15 11:50:00,30.24,30.28,30.24,30.28,14200.0,17.3236,17.3465,17.3236,17.3465,14200.0
2006-02-15 11:55:00,30.27,30.3,30.26,30.3,6800.0,17.3408,17.358,17.3351,17.358,6800.0
2006-02-15 12:00:00,30.27,30.33,30.27,30.32,28600.0,17.3408,17.3752,17.3408,17.3695,28600.0
2006-02-15 12:05:00,30.32,30.35,30.31,30.34,20800.0,17.3695,17.3866,17.3637,17.3809,20800.0
2006-02-15 12:10:00,30.34,30.35,30.23,30.24,18800.0,17.3809,17.3866,17.3179,17.3236,18800.0
2006-02-15 12:15:00,30.25,30.27,30.25,30.26,8700.0,17.3294,17.3408,17.3294,17.3351,8700.0
2006-02-15 12:20:00,30.25,30.28,30.25,30.28,16800.0,17.3294,17.3465,17.3294,17.3465,16800.0
2006-02-15 12:25:00,30.28,30.31,30.27,30.28,28100.0,17.3465,17.3637,17.3408,17.3465,28100.0
2006-02-15 12:30:00,30.29,30.3,30.26,30.3,14400.0,17.3523,17.358,17.3351,17.358,14400.0
2006-02-15 12:35:00,30.3,30.31,30.27,30.29,11400.0,17.358,17.3637,17.3408,17.3523,11400.0
2006-02-15 12:40:00,30.29,30.29,30.24,30.24,20800.0,17.3523,17.3523,17.3236,17.3236,20800.0
2006-02-15 12:45:00,30.23,30.25,30.21,30.22,46600.0,17.3179,17.3294,17.3064,17.3122,46600.0
2006-02-15 12:50:00,30.22,30.25,30.22,30.24,19300.0,17.3122,17.3294,17.3122,17.3236,19300.0
2006-02-15 12:55:00,30.24,30.25,30.23,30.24,14300.0,17.3236,17.3294,17.3179,17.3236,14300.0
2006-02-15 13:00:00,30.24,30.25,30.23,30.25,12400.0,17.3236,17.3294,17.3179,17.3294,12400.0
2006-02-15 13:05:00,30.26,30.27,30.25,30.26,13900.0,17.3351,17.3408,17.3294,17.3351,13900.0
2006-02-15 13:10:00,30.25,30.28,30.24,30.24,12200.0,17.3294,17.3465,17.3236,17.3236,12200.0
2006-02-15 13:15:00,30.23,30.27,30.23,30.25,11300.0,17.3179,17.3408,17.3179,17.3294,11300.0
2006-02-15 13:20:00,30.27,30.27,30.26,30.27,10900.0,17.3408,17.3408,17.3351,17.3408,10900.0
2006-02-15 13:25:00,30.27,30.27,30.22,30.23,14000.0,17.3408,17.3408,17.3122,17.3179,14000.0
2006-02-15 13:30:00,30.23,30.24,30.22,30.23,14800.0,17.3179,17.3236,17.3122,17.3179,14800.0
2006-02-15 13:35:00,30.23,30.25,30.23,30.24,7700.0,17.3179,17.3294,17.3179,17.3236,7700.0
2006-02-15 13:40:00,30.24,30.25,30.23,30.25,11100.0,17.3236,17.3294,17.3179,17.3294,11100.0
2006-02-15 13:45:00,30.24,30.26,30.24,30.26,108800.0,17.3236,17.3351,17.3236,17.3351,108800.0
2006-02-15 13:50:00,30.26,30.31,30.26,30.29,34400.0,17.3351,17.3637,17.3351,17.3523,34400.0
2006-02-15 13:55:00,30.28,30.29,30.24,30.25,33800.0,17.3465,17.3523,17.3236,17.3294,33800.0
2006-02-15 14:00:00,30.24,30.26,30.24,30.24,22600.0,17.3236,17.3351,17.3236,17.3236,22600.0
2006-02-15 14:05:00,30.24,30.26,30.23,30.25,28900.0,17.3236,17.3351,17.3179,17.3294,28900.0
2006-02-15 14:10:00,30.24,30.24,30.23,30.23,9600.0,17.3236,17.3236,17.3179,17.3179,9600.0
2006-02-15 14:15:00,30.23,30.25,30.22,30.24,14000.0,17.3179,17.3294,17.3122,17.3236,14000.0
2006-02-15 14:20:00,30.24,30.25,30.22,30.24,18100.0,17.3236,17.3294,17.3122,17.3236,18100.0
2006-02-15 14:25:00,30.24,30.29,30.23,30.29,45500.0,17.3236,17.3523,17.3179,17.3523,45500.0
2006-02-15 14:30:00,30.29,30.31,30.26,30.27,19300.0,17.3523,17.3637,17.3351,17.3408,19300.0
2006-02-15 14:35:00,30.27,30.28,30.26,30.27,25400.0,17.3408,17.3465,17.3351,17.3408,25400.0
2006-02-15 14:40:00,30.26,30.28,30.23,30.26,53200.0,17.3351,17.3465,17.3179,17.3351,53200.0
2006-02-15 14:45:00,30.27,30.28,30.24,30.26,25400.0,17.3408,17.3465,17.3236,17.3351,25400.0
2006-02-15 14:50:00,30.26,30.3,30.26,30.27,32800.0,17.3351,17.358,17.3351,17.3408,32800.0
2006-02-15 14:55:00,30.28,30.28,30.23,30.25,27200.0,17.3465,17.3465,17.3179,17.3294,27200.0
2006-02-15 15:00:00,30.26,30.27,30.24,30.24,24400.0,17.3351,17.3408,17.3236,17.3236,24400.0
2006-02-15 15:05:00,30.24,30.25,30.23,30.24,23200.0,17.3236,17.3294,17.3179,17.3236,23200.0
2006-02-15 15:10:00,30.23,30.24,30.22,30.24,10700.0,17.3179,17.3236,17.3122,17.3236,10700.0
2006-02-15 15:15:00,30.24,30.24,30.2,30.22,40100.0,17.3236,17.3236,17.3007,17.3122,40100.0
2006-02-15 15:20:00,30.22,30.28,30.21,30.28,27900.0,17.3122,17.3465,17.3064,17.3465,27900.0
2006-02-15 15:25:00,30.28,30.28,30.26,30.27,22600.0,17.3465,17.3465,17.3351,17.3408,22600.0
2006-02-15 15:30:00,30.27,30.27,30.24,30.25,21400.0,17.3408,17.3408,17.3236,17.3294,21400.0
2006-02-15 15:35:00,30.25,30.25,30.23,30.24,36800.0,17.3294,17.3294,17.3179,17.3236,36800.0
2006-02-15 15:40:00,30.25,30.25,30.23,30.25,28600.0,17.3294,17.3294,17.3179,17.3294,28600.0
2006-02-15 15:45:00,30.24,30.25,30.23,30.25,23500.0,17.3236,17.3294,17.3179,17.3294,23500.0
2006-02-15 15:50:00,30.25,30.25,30.23,30.23,47300.0,17.3294,17.3294,17.3179,17.3179,47300.0
2006-02-15 15:55:00,30.23,30.24,30.21,30.22,57100.0,17.3179,17.3236,17.3064,17.3122,57100.0
2006-02-16 09:30:00,30.13,30.22,30.13,30.22,67100.0,17.2606,17.3122,17.2606,17.3122,67100.0
2006-02-16 09:35:00,30.23,30.23,30.13,30.17,27800.0,17.3179,17.3179,17.2606,17.2835,27800.0
2006-02-16 09:40:00,30.16,30.17,30.11,30.17,28700.0,17.2778,17.2835,17.2492,17.2835,28700.0
2006-02-16 09:45:00,30.14,30.18,30.13,30.13,28600.0,17.2663,17.2893,17.2606,17.2606,28600.0
2006-02-16 09:50:00,30.13,30.15,30.12,30.14,26900.0,17.2606,17.2721,17.2549,17.2663,26900.0
2006-02-16 09:55:00,30.13,30.14,30.11,30.11,33100.0,17.2606,17.2663,17.2492,17.2492,33100.0
2006-02-16 10:00:00,30.12,30.13,30.06,30.06,71500.0,17.2549,17.2606,17.2205,17.2205,71500.0
2006-02-16 10:05:00,30.08,30.08,30.05,30.05,56100.0,17.232,17.232,17.2148,17.2148,56100.0
2006-02-16 10:10:00,30.05,30.1,30.0,30.06,107900.0,17.2148,17.2434,17.1861,17.2205,107900.0
2006-02-16 10:15:00,30.04,30.07,30.03,30.06,47400.0,17.2091,17.2262,17.2033,17.2205,47400.0
2006-02-16 10:20:00,30.08,30.08,30.04,30.06,20800.0,17.232,17.232,17.2091,17.2205,20800.0
2006-02-16 10:25:00,30.06,30.09,30.04,30.09,35100.0,17.2205,17.2377,17.2091,17.2377,35100.0
2006-02-16 10:30:00,30.09,30.13,30.08,30.1,63800.0,17.2377,17.2606,17.232,17.2434,63800.0
2006-02-16 10:35:00,30.08,30.09,30.05,30.05,47500.0,17.232,17.2377,17.2148,17.2148,47500.0
2006-02-16 10:40:00,30.08,30.09,30.05,30.08,129000.0,17.232,17.2377,17.2148,17.232,129000.0
2006-02-16 10:45:00,30.08,30.1,30.07,30.09,56200.0,17.232,17.2434,17.2262,17.2377,56200.0
2006-02-16 10:50:00,30.08,30.1,30.08,30.08,28600.0,17.232,17.2434,17.232,17.232,28600.0
2006-02-16 10:55:00,30.09,30.1,30.07,30.1,27500.0,17.2377,17.2434,17.2262,17.2434,27500.0
2006-02-16 11:00:00,30.1,30.1,30.08,30.09,27800.0,17.2434,17.2434,17.232,17.2377,27800.0
2006-02-16 11:05:00,30.1,30.1,30.08,30.09,34200.0,17.2434,17.2434,17.232,17.2377,34200.0
2006-02-16 11:10:00,30.08,30.1,30.08,30.08,16200.0,17.232,17.2434,17.232,17.232,16200.0
2006-02-16 11:15:00,30.09,30.09,30.05,30.05,40200.0,17.2377,17.2377,17.2148,17.2148,40200.0
2006-02-16 11:20:00,30.05,30.1,30.05,30.09,15400.0,17.2148,17.2434,17.2148,17.2377,15400.0
2006-02-16 11:25:00,30.1,30.1,30.08,30.09,24400.0,17.2434,17.2434,17.232,17.2377,24400.0
2006-02-16 11:30:00,30.1,30.15,30.1,30.13,40000.0,17.2434,17.2721,17.2434,17.2606,40000.0
2006-02-16 11:35:00,30.14,30.14,30.12,30.13,18400.0,17.2663,17.2663,17.2549,17.2606,18400.0
2006-02-16 11:40:00,30.13,30.14,30.12,30.14,40400.0,17.2606,17.2663,17.2549,17.2663,40400.0
2006-02-16 11:45:00,30.14,30.15,30.11,30.15,114300.0,17.2663,17.2721,17.2492,17.2721,114300.0
2006-02-16 11:50:00,30.15,30.15,30.12,30.13,9300.0,17.2721,17.2721,17.2549,17.2606,9300.0
2006-02-16 11:55:00,30.13,30.15,30.13,30.13,26100.0,17.2606,17.2721,17.2606,17.2606,26100.0
2006-02-16 12:00:00,30.13,30.15,30.11,30.11,104000.0,17.2606,17.2721,17.2492,17.2492,104000.0
2006-02-16 12:05:00,30.13,30.15,30.12,30.14,17800.0,17.2606,17.2721,17.2549,17.2663,17800.0
2006-02-16 12:10:00,30.14,30.15,30.13,30.15,48400.0,17.2663,17.2721,17.2606,17.2721,48400.0
2006-02-16 12:15:00,30.15,30.16,30.14,30.16,30200.0,17.2721,17.2778,17.2663,17.2778,30200.0
2006-02-16 12:20:00,30.16,30.18,30.16,30.18,31800.0,17.2778,17.2893,17.2778,17.2893,31800.0
2006-02-16 12:25:00,30.18,30.19,30.16,30.18,27600.0,17.2893,17.295,17.2778,17.2893,27600.0
2006-02-16 12:30:00,30.17,30.19,30.17,30.19,21900.0,17.2835,17.295,17.2835,17.295,21900.0
2006-02-16 12:35:00,30.17,30.2,30.17,30.19,123700.0,17.2835,17.3007,17.2835,17.295,123700.0
2006-02-16 12:40:00,30.19,30.23,30.19,30.23,31100.0,17.295,17.3179,17.295,17.3179,31100.0
2006-02-16 12:45:00,30.22,30.23,30.2,30.21,27300.0,17.3122,17.3179,17.3007,17.3064,27300.0
2006-02-16 12:50:00,30.21,30.22,30.19,30.22,71400.0,17.3064,17.3122,17.295,17.3122,71400.0
2006-02-16 12:55:00,30.22,30.25,30.22,30.23,22400.0,17.3122,17.3294,17.3122,17.3179,22400.0
2006-02-16 13:00:00,30.23,30.25,30.22,30.24,23100.0,17.3179,17.3294,17.3122,17.3236,23100.0
2006-02-16 13:05:00,30.24,30.25,30.24,30.25,19500.0,17.3236,17.3294,17.3236,17.3294,19500.0
2006-02-16 13:10:00,30.25,30.25,30.24,30.25,17800.0,17.3294,17.3294,17.3236,17.3294,17800.0
2006-02-16 13:15:00,30.25,30.27,30.24,30.25,62000.0,17.3294,17.3408,17.3236,17.3294,62000.0
2006-02-16 13:20:00,30.25,30.27,30.24,30.25,120100.0,17.3294,17.3408,17.3236,17.3294,120100.0
2006-02-16 13:25:00,30.25,30.3,30.24,30.28,202700.0,17.3294,17.358,17.3236,17.3465,202700.0
2006-02-16 13:30:00,30.28,30.28,30.25,30.27,40800.0,17.3465,17.3465,17.3294,17.3408,40800.0
2006-02-16 13:35:00,30.26,30.27,30.24,30.26,21300.0,17.3351,17.3408,17.3236,17.3351,21300.0
2006-02-16 13:40:00,30.26,30.27,30.24,30.24,32300.0,17.3351,17.3408,17.3236,17.3236,32300.0
2006-02-16 13:45:00,30.24,30.27,30.23,30.26,10200.0,17.3236,17.3408,17.3179,17.3351,10200.0
2006-02-16 13:50:00,30.27,30.27,30.24,30.26,12200.0,17.3408,17.3408,17.3236,17.3351,12200.0
2006-02-16 13:55:00,30.27,30.3,30.26,30.3,24400.0,17.3408,17.358,17.3351,17.358,24400.0
2006-02-16 14:00:00,30.3,30.31,30.27,30.28,26700.0,17.358,17.3637,17.3408,17.3465,26700.0
2006-02-16 14:05:00,30.28,30.32,30.28,30.3,13100.0,17.3465,17.3695,17.3465,17.358,13100.0
2006-02-16 14:10:00,30.3,30.3,30.27,30.28,24600.0,17.358,17.358,17.3408,17.3465,24600.0
2006-02-16 14:15:00,30.29,30.29,30.26,30.28,13300.0,17.3523,17.3523,17.3351,17.3465,13300.0
2006-02-16 14:20:00,30.27,30.29,30.27,30.27,18900.0,17.3408,17.3523,17.3408,17.3408,18900.0
2006-02-16 14:25:00,30.27,30.28,30.25,30.26,44900.0,17.3408,17.3465,17.3294,17.3351,44900.0
2006-02-16 14:30:00,30.27,30.3,30.25,30.29,168800.0,17.3408,17.358,17.3294,17.3523,168800.0
2006-02-16 14:35:00,30.29,30.3,30.27,30.3,25000.0,17.3523,17.358,17.3408,17.358,25000.0
2006-02-16 14:40:00,30.29,30.32,30.29,30.32,54300.0,17.3523,17.3695,17.3523,17.3695,54300.0
2006-02-16 14:45:00,30.31,30.33,30.31,30.33,21900.0,17.3637,17.3752,17.3637,17.3752,21900.0
2006-02-16 14:50:00,30.33,30.36,30.33,30.34,32900.0,17.3752,17.3924,17.3752,17.3809,32900.0
2006-02-16 14:55:00,30.34,30.36,30.32,30.32,35400.0,17.3809,17.3924,17.3695,17.3695,35400.0
2006-02-16 15:00:00,30.33,30.38,30.33,30.37,31500.0,17.3752,17.4038,17.3752,17.3981,31500.0
2006-02-16 15:05:00,30.38,30.38,30.34,30.34,37700.0,17.4038,17.4038,17.3809,17.3809,37700.0
2006-02-16 15:10:00,30.35,30.35,30.32,30.32,32600.0,17.3866,17.3866,17.3695,17.3695,32600.0
2006-02-16 15:15:00,30.33,30.33,30.31,30.32,25100.0,17.3752,17.3752,17.3637,17.3695,25100.0
2006-02-16 15:20:00,30.33,30.35,30.31,30.31,27800.0,17.3752,17.3866,17.3637,17.3637,27800.0
2006-02-16 15:25:00,30.32,30.34,30.29,30.32,40700.0,17.3695,17.3809,17.3523,17.3695,40700.0
2006-02-16 15:30:00,30.31,30.33,30.3,30.3,52200.0,17.3637,17.3752,17.358,17.358,52200.0
2006-02-16 15:35:00,30.3,30.34,30.3,30.33,29600.0,17.358,17.3809,17.358,17.3752,29600.0
2006-02-16 15:40:00,30.33,30.34,30.26,30.26,56800.0,17.3752,17.3809,17.3351,17.3351,56800.0
2006-02-16 15:45:00,30.27,30.28,30.24,30.24,67100.0,17.3408,17.3465,17.3236,17.3236,67100.0
2006-02-16 15:50:00,30.25,30.26,30.23,30.25,61200.0,17.3294,17.3351,17.3179,17.3294,61200.0
2006-02-16 15:55:00,30.24,30.31,30.24,30.29,74900.0,17.3236,17.3637,17.3236,17.3523,74900.0
2006-02-17 09:30:00,30.31,30.37,30.31,30.32,252000.0,17.3637,17.3981,17.3637,17.3695,252000.0
2006-02-17 09:35:00,30.32,30.33,30.28,30.3,78500.0,17.3695,17.3752,17.3465,17.358,78500.0
2006-02-17 09:40:00,30.31,30.34,30.3,30.33,21900.0,17.3637,17.3809,17.358,17.3752,21900.0
2006-02-17 09:45:00,30.33,30.33,30.29,30.3,12500.0,17.3752,17.3752,17.3523,17.358,12500.0
2006-02-17 09:50:00,30.29,30.31,30.28,30.28,8100.0,17.3523,17.3637,17.3465,17.3465,8100.0
2006-02-17 09:55:00,30.28,30.3,30.27,30.27,11600.0,17.3465,17.358,17.3408,17.3408,11600.0
2006-02-17 10:00:00,30.29,30.3,30.26,30.27,26100.0,17.3523,17.358,17.3351,17.3408,26100.0
2006-02-17 10:05:00,30.27,30.29,30.25,30.27,21200.0,17.3408,17.3523,17.3294,17.3408,21200.0
2006-02-17 10:10:00,30.26,30.26,30.2,30.22,133100.0,17.3351,17.3351,17.3007,17.3122,133100.0
2006-02-17 10:15:00,30.2,30.21,30.15,30.16,15600.0,17.3007,17.3064,17.2721,17.2778,15600.0
2006-02-17 10:20:00,30.17,30.17,30.14,30.15,22700.0,17.2835,17.2835,17.2663,17.2721,22700.0
2006-02-17 10:25:00,30.15,30.17,30.15,30.17,62100.0,17.2721,17.2835,17.2721,17.2835,62100.0
2006-02-17 10:30:00,30.16,30.19,30.16,30.17,16100.0,17.2778,17.295,17.2778,17.2835,16100.0
2006-02-17 10:35:00,30.16,30.18,30.15,30.16,8500.0,17.2778,17.2893,17.2721,17.2778,8500.0
2006-02-17 10:40:00,30.15,30.17,30.15,30.15,29600.0,17.2721,17.2835,17.2721,17.2721,29600.0
2006-02-17 10:45:00,30.15,30.16,30.13,30.16,19400.0,17.2721,17.2778,17.2606,17.2778,19400.0
2006-02-17 10:50:00,30.16,30.21,30.15,30.21,18100.0,17.2778,17.3064,17.2721,17.3064,18100.0
2006-02-17 10:55:00,30.2,30.21,30.16,30.18,22600.0,17.3007,17.3064,17.2778,17.2893,22600.0
2006-02-17 11:00:00,30.16,30.18,30.14,30.16,157500.0,17.2778,17.2893,17.2663,17.2778,157500.0
2006-02-17 11:05:00,30.17,30.19,30.16,30.17,39500.0,17.2835,17.295,17.2778,17.2835,39500.0
2006-02-17 11:10:00,30.17,30.19,30.15,30.19,16100.0,17.2835,17.295,17.2721,17.295,16100.0
2006-02-17 11:15:00,30.18,30.22,30.18,30.22,35000.0,17.2893,17.3122,17.2893,17.3122,35000.0
2006-02-17 11:20:00,30.23,30.24,30.19,30.19,21600.0,17.3179,17.3236,17.295,17.295,21600.0
2006-02-17 11:25:00,30.19,30.22,30.19,30.22,6300.0,17.295,17.3122,17.295,17.3122,6300.0
2006-02-17 11:30:00,30.22,30.22,30.14,30.17,20700.0,17.3122,17.3122,17.2663,17.2835,20700.0
2006-02-17 11:35:00,30.16,30.17,30.15,30.15,14000.0,17.2778,17.2835,17.2721,17.2721,14000.0
2006-02-17 11:40:00,30.15,30.17,30.15,30.16,12600.0,17.2721,17.2835,17.2721,17.2778,12600.0
2006-02-17 11:45:00,30.15,30.18,30.13,30.18,27800.0,17.2721,17.2893,17.2606,17.2893,27800.0
2006-02-17 11:50:00,30.17,30.19,30.16,30.19,46200.0,17.2835,17.295,17.2778,17.295,46200.0
2006-02-17 11:55:00,30.19,30.24,30.18,30.24,41900.0,17.295,17.3236,17.2893,17.3236,41900.0
2006-02-17 12:00:00,30.24,30.25,30.23,30.24,14500.0,17.3236,17.3294,17.3179,17.3236,14500.0
2006-02-17 12:05:00,30.23,30.25,30.23,30.24,24000.0,17.3179,17.3294,17.3179,17.3236,24000.0
2006-02-17 12:10:00,30.25,30.26,30.24,30.26,13100.0,17.3294,17.3351,17.3236,17.3351,13100.0
2006-02-17 12:15:00,30.25,30.26,30.25,30.25,16100.0,17.3294,17.3351,17.3294,17.3294,16100.0
2006-02-17 12:20:00,30.26,30.26,30.22,30.24,11900.0,17.3351,17.3351,17.3122,17.3236,11900.0
2006-02-17 12:25:00,30.24,30.24,30.19,30.19,25900.0,17.3236,17.3236,17.295,17.295,25900.0
2006-02-17 12:30:00,30.2,30.2,30.19,30.19,25700.0,17.3007,17.3007,17.295,17.295,25700.0
2006-02-17 12:35:00,30.19,30.2,30.17,30.18,12000.0,17.295,17.3007,17.2835,17.2893,12000.0
2006-02-17 12:40:00,30.18,30.19,30.17,30.18,7700.0,17.2893,17.295,17.2835,17.2893,7700.0
2006-02-17 12:45:00,30.19,30.19,30.17,30.18,16400.0,17.295,17.295,17.2835,17.2893,16400.0
2006-02-17 12:50:00,30.19,30.2,30.17,30.19,12700.0,17.295,17.3007,17.2835,17.295,12700.0
2006-02-17 12:55:00,30.2,30.2,30.16,30.19,13000.0,17.3007,17.3007,17.2778,17.295,13000.0
2006-02-17 13:00:00,30.17,30.2,30.17,30.19,15900.0,17.2835,17.3007,17.2835,17.295,15900.0
2006-02-17 13:05:00,30.19,30.2,30.17,30.18,14000.0,17.295,17.3007,17.2835,17.2893,14000.0
2006-02-17 13:10:00,30.18,30.2,30.17,30.19,10400.0,17.2893,17.3007,17.2835,17.295,10400.0
2006-02-17 13:15:00,30.19,30.2,30.18,30.18,10100.0,17.295,17.3007,17.2893,17.2893,10100.0
2006-02-17 13:20:00,30.19,30.2,30.18,30.19,11500.0,17.295,17.3007,17.2893,17.295,11500.0
2006-02-17 13:25:00,30.19,30.2,30.17,30.18,11000.0,17.295,17.3007,17.2835,17.2893,11000.0
2006-02-17 13:30:00,30.19,30.19,30.15,30.16,13800.0,17.295,17.295,17.2721,17.2778,13800.0
2006-02-17 13:35:00,30.17,30.18,30.16,30.18,10000.0,17.2835,17.2893,17.2778,17.2893,10000.0
2006-02-17 13:40:00,30.17,30.18,30.16,30.16,18100.0,17.2835,17.2893,17.2778,17.2778,18100.0
2006-02-17 13:45:00,30.17,30.18,30.15,30.17,11400.0,17.2835,17.2893,17.2721,17.2835,11400.0
2006-02-17 13:50:00,30.17,30.19,30.17,30.19,4900.0,17.2835,17.295,17.2835,17.295,4900.0
2006-02-17 13:55:00,30.19,30.2,30.17,30.18,10100.0,17.295,17.3007,17.2835,17.2893,10100.0
2006-02-17 14:00:00,30.19,30.19,30.17,30.19,14700.0,17.295,17.295,17.2835,17.295,14700.0
2006-02-17 14:05:00,30.19,30.2,30.18,30.18,13100.0,17.295,17.3007,17.2893,17.2893,13100.0
2006-02-17 14:10:00,30.19,30.2,30.17,30.18,8000.0,17.295,17.3007,17.2835,17.2893,8000.0
2006-02-17 14:15:00,30.18,30.19,30.17,30.19,6600.0,17.2893,17.295,17.2835,17.295,6600.0
2006-02-17 14:20:00,30.18,30.19,30.17,30.18,11300.0,17.2893,17.295,17.2835,17.2893,11300.0
2006-02-17 14:25:00,30.17,30.19,30.17,30.18,10900.0,17.2835,17.295,17.2835,17.2893,10900.0
2006-02-17 14:30:00,30.19,30.19,30.18,30.18,12100.0,17.295,17.295,17.2893,17.2893,12100.0
2006-02-17 14:35:00,30.18,30.2,30.17,30.18,16600.0,17.2893,17.3007,17.2835,17.2893,16600.0
2006-02-17 14:40:00,30.19,30.19,30.17,30.18,22200.0,17.295,17.295,17.2835,17.2893,22200.0
2006-02-17 14:45:00,30.17,30.19,30.17,30.18,20200.0,17.2835,17.295,17.2835,17.2893,20200.0
2006-02-17 14:50:00,30.19,30.19,30.17,30.18,8800.0,17.295,17.295,17.2835,17.2893,8800.0
2006-02-17 14:55:00,30.17,30.19,30.17,30.18,14100.0,17.2835,17.295,17.2835,17.2893,14100.0
2006-02-17 15:00:00,30.18,30.19,30.16,30.16,27600.0,17.2893,17.295,17.2778,17.2778,27600.0
2006-02-17 15:05:00,30.17,30.18,30.16,30.17,9200.0,17.2835,17.2893,17.2778,17.2835,9200.0
2006-02-17 15:10:00,30.16,30.18,30.15,30.15,22000.0,17.2778,17.2893,17.2721,17.2721,22000.0
2006-02-17 15:15:00,30.15,30.15,30.1,30.12,34600.0,17.2721,17.2721,17.2434,17.2549,34600.0
2006-02-17 15:20:00,30.12,30.13,30.1,30.11,15000.0,17.2549,17.2606,17.2434,17.2492,15000.0
2006-02-17 15:25:00,30.12,30.14,30.1,30.11,22700.0,17.2549,17.2663,17.2434,17.2492,22700.0
2006-02-17 15:30:00,30.11,30.15,30.1,30.15,17200.0,17.2492,17.2721,17.2434,17.2721,17200.0
2006-02-17 15:35:00,30.15,30.15,30.12,30.14,30900.0,17.2721,17.2721,17.2549,17.2663,30900.0
2006-02-17 15:40:00,30.13,30.14,30.1,30.11,33100.0,17.2606,17.2663,17.2434,17.2492,33100.0
2006-02-17 15:45:00,30.11,30.12,30.1,30.11,20700.0,17.2492,17.2549,17.2434,17.2492,20700.0
2006-02-17 15:50:00,30.1,30.13,30.05,30.09,74200.0,17.2434,17.2606,17.2148,17.2377,74200.0
2006-02-17 15:55:00,30.09,30.1,30.03,30.03,131800.0,17.2377,17.2434,17.2033,17.2033,131800.0
2006-02-21 09:30:00,30.12,30.15,30.1,30.12,94200.0,17.2549,17.2721,17.2434,17.2549,94200.0
2006-02-21 09:35:00,30.13,30.13,30.01,30.05,35100.0,17.2606,17.2606,17.1919,17.2148,35100.0
2006-02-21 09:40:00,30.05,30.14,30.04,30.09,21400.0,17.2148,17.2663,17.2091,17.2377,21400.0
2006-02-21 09:45:00,30.09,30.1,30.05,30.08,32800.0,17.2377,17.2434,17.2148,17.232,32800.0
2006-02-21 09:50:00,30.08,30.09,30.02,30.06,50000.0,17.232,17.2377,17.1976,17.2205,50000.0
2006-02-21 09:55:00,30.06,30.1,30.04,30.04,35400.0,17.2205,17.2434,17.2091,17.2091,35400.0
2006-02-21 10:00:00,30.04,30.13,30.04,30.05,21700.0,17.2091,17.2606,17.2091,17.2148,21700.0
2006-02-21 10:05:00,30.06,30.07,30.03,30.03,36300.0,17.2205,17.2262,17.2033,17.2033,36300.0
2006-02-21 10:10:00,30.03,30.04,30.01,30.01,25900.0,17.2033,17.2091,17.1919,17.1919,25900.0
2006-02-21 10:15:00,30.01,30.06,29.99,30.01,101400.0,17.1919,17.2205,17.1804,17.1919,101400.0
2006-02-21 10:20:00,30.01,30.03,29.98,30.02,34000.0,17.1919,17.2033,17.1747,17.1976,34000.0
2006-02-21 10:25:00,30.04,30.04,30.0,30.04,30600.0,17.2091,17.2091,17.1861,17.2091,30600.0
2006-02-21 10:30:00,30.02,30.08,30.02,30.07,23900.0,17.1976,17.232,17.1976,17.2262,23900.0
2006-02-21 10:35:00,30.07,30.09,30.07,30.08,19200.0,17.2262,17.2377,17.2262,17.232,19200.0
2006-02-21 10:40:00,30.09,30.1,30.08,30.09,15500.0,17.2377,17.2434,17.232,17.2377,15500.0
2006-02-21 10:45:00,30.08,30.09,29.99,30.06,41400.0,17.232,17.2377,17.1804,17.2205,41400.0
2006-02-21 10:50:00,30.07,30.09,30.03,30.05,16000.0,17.2262,17.2377,17.2033,17.2148,16000.0
2006-02-21 10:55:00,30.05,30.05,30.01,30.01,11200.0,17.2148,17.2148,17.1919,17.1919,11200.0
2006-02-21 11:00:00,30.01,30.04,30.0,30.01,16600.0,17.1919,17.2091,17.1861,17.1919,16600.0
2006-02-21 11:05:00,30.02,30.04,30.01,30.03,33600.0,17.1976,17.2091,17.1919,17.2033,33600.0
2006-02-21 11:10:00,30.03,30.06,30.03,30.05,27900.0,17.2033,17.2205,17.2033,17.2148,27900.0
2006-02-21 11:15:00,30.05,30.05,30.0,30.01,23800.0,17.2148,17.2148,17.1861,17.1919,23800.0
2006-02-21 11:20:00,30.03,30.07,30.02,30.07,10500.0,17.2033,17.2262,17.1976,17.2262,10500.0
2006-02-21 11:25:00,30.07,30.08,30.03,30.03,13600.0,17.2262,17.232,17.2033,17.2033,13600.0
2006-02-21 11:30:00,30.04,30.05,30.03,30.05,17900.0,17.2091,17.2148,17.2033,17.2148,17900.0
2006-02-21 11:35:00,30.05,30.06,30.04,30.06,15700.0,17.2148,17.2205,17.2091,17.2205,15700.0
2006-02-21 11:40:00,30.06,30.06,30.02,30.04,17000.0,17.2205,17.2205,17.1976,17.2091,17000.0
2006-02-21 11:45:00,30.04,30.05,30.03,30.04,4800.0,17.2091,17.2148,17.2033,17.2091,4800.0
2006-02-21 11:50:00,30.04,30.04,29.99,30.01,20600.0,17.2091,17.2091,17.1804,17.1919,20600.0
2006-02-21 11:55:00,30.01,30.02,29.98,30.01,23900.0,17.1919,17.1976,17.1747,17.1919,23900.0
2006-02-21 12:00:00,30.01,30.02,29.98,30.02,13800.0,17.1919,17.1976,17.1747,17.1976,13800.0
2006-02-21 12:05:00,30.02,30.05,30.02,30.03,20300.0,17.1976,17.2148,17.1976,17.2033,20300.0
2006-02-21 12:10:00,30.02,30.03,29.98,30.01,14700.0,17.1976,17.2033,17.1747,17.1919,14700.0
2006-02-21 12:15:00,30.01,30.02,30.0,30.0,23300.0,17.1919,17.1976,17.1861,17.1861,23300.0
2006-02-21 12:20:00,30.01,30.01,29.98,29.99,26900.0,17.1919,17.1919,17.1747,17.1804,26900.0
2006-02-21 12:25:00,29.99,30.02,29.99,30.02,7800.0,17.1804,17.1976,17.1804,17.1976,7800.0
2006-02-21 12:30:00,30.01,30.01,29.97,29.97,10400.0,17.1919,17.1919,17.169,17.169,10400.0
2006-02-21 12:35:00,29.97,30.0,29.97,29.99,9300.0,17.169,17.1861,17.169,17.1804,9300.0
2006-02-21 12:40:00,29.98,29.99,29.83,29.9,90900.0,17.1747,17.1804,17.0887,17.1289,90900.0
2006-02-21 12:45:00,29.91,29.97,29.91,29.95,13900.0,17.1346,17.169,17.1346,17.1575,13900.0
2006-02-21 12:50:00,29.96,29.96,29.93,29.95,20700.0,17.1632,17.1632,17.146,17.1575,20700.0
2006-02-21 12:55:00,29.94,29.97,29.94,29.95,10500.0,17.1518,17.169,17.1518,17.1575,10500.0
2006-02-21 13:00:00,29.94,29.98,29.94,29.95,11800.0,17.1518,17.1747,17.1518,17.1575,11800.0
2006-02-21 13:05:00,29.97,29.97,29.95,29.97,9400.0,17.169,17.169,17.1575,17.169,9400.0
2006-02-21 13:10:00,29.96,29.98,29.96,29.97,10500.0,17.1632,17.1747,17.1632,17.169,10500.0
2006-02-21 13:15:00,29.98,29.99,29.96,29.98,8700.0,17.1747,17.1804,17.1632,17.1747,8700.0
2006-02-21 13:20:00,29.99,30.02,29.95,30.01,22200.0,17.1804,17.1976,17.1575,17.1919,22200.0
2006-02-21 13:25:00,30.01,30.03,29.99,30.01,7300.0,17.1919,17.2033,17.1804,17.1919,7300.0
2006-02-21 13:30:00,30.02,30.03,30.0,30.0,17400.0,17.1976,17.2033,17.1861,17.1861,17400.0
2006-02-21 13:35:00,30.0,30.06,30.0,30.05,16500.0,17.1861,17.2205,17.1861,17.2148,16500.0
2006-02-21 13:40:00,30.04,30.05,29.98,29.99,15300.0,17.2091,17.2148,17.1747,17.1804,15300.0
2006-02-21 13:45:00,30.0,30.01,29.96,29.97,12200.0,17.1861,17.1919,17.1632,17.169,12200.0
2006-02-21 13:50:00,29.98,29.98,29.92,29.94,38700.0,17.1747,17.1747,17.1403,17.1518,38700.0
2006-02-21 13:55:00,29.94,29.95,29.86,29.89,13800.0,17.1518,17.1575,17.1059,17.1231,13800.0
2006-02-21 14:00:00,29.89,29.96,29.87,29.95,32300.0,17.1231,17.1632,17.1117,17.1575,32300.0
2006-02-21 14:05:00,29.9,29.98,29.9,29.92,24200.0,17.1289,17.1747,17.1289,17.1403,24200.0
2006-02-21 14:10:00,29.92,29.96,29.88,29.91,13300.0,17.1403,17.1632,17.1174,17.1346,13300.0
2006-02-21 14:15:00,29.89,29.9,29.81,29.82,55300.0,17.1231,17.1289,17.0773,17.083,55300.0
2006-02-21 14:20:00,29.82,29.88,29.76,29.85,58500.0,17.083,17.1174,17.0486,17.1002,58500.0
2006-02-21 14:25:00,29.87,29.9,29.81,29.85,16900.0,17.1117,17.1289,17.0773,17.1002,16900.0
2006-02-21 14:30:00,29.85,29.86,29.79,29.85,35400.0,17.1002,17.1059,17.0658,17.1002,35400.0
2006-02-21 14:35:00,29.85,29.87,29.81,29.83,14800.0,17.1002,17.1117,17.0773,17.0887,14800.0
2006-02-21 14:40:00,29.83,29.89,29.81,29.86,20400.0,17.0887,17.1231,17.0773,17.1059,20400.0
2006-02-21 14:45:00,29.88,29.93,29.87,29.93,31900.0,17.1174,17.146,17.1117,17.146,31900.0
2006-02-21 14:50:00,29.93,29.93,29.86,29.88,10900.0,17.146,17.146,17.1059,17.1174,10900.0
2006-02-21 14:55:00,29.86,29.91,29.86,29.9,13900.0,17.1059,17.1346,17.1059,17.1289,13900.0
2006-02-21 15:00:00,29.89,29.91,29.88,29.88,13400.0,17.1231,17.1346,17.1174,17.1174,13400.0
2006-02-21 15:05:00,29.87,29.92,29.87,29.88,15600.0,17.1117,17.1403,17.1117,17.1174,15600.0
2006-02-21 15:10:00,29.88,29.9,29.85,29.87,21300.0,17.1174,17.1289,17.1002,17.1117,21300.0
2006-02-21 15:15:00,29.88,29.89,29.85,29.85,17900.0,17.1174,17.1231,17.1002,17.1002,17900.0
2006-02-21 15:20:00,29.88,29.89,29.78,29.84,40000.0,17.1174,17.1231,17.0601,17.0945,40000.0
2006-02-21 15:25:00,29.84,29.88,29.84,29.85,23900.0,17.0945,17.1174,17.0945,17.1002,23900.0
2006-02-21 15:30:00,29.85,29.88,29.85,29.85,12400.0,17.1002,17.1174,17.1002,17.1002,12400.0
2006-02-21 15:35:00,29.85,29.87,29.83,29.85,26000.0,17.1002,17.1117,17.0887,17.1002,26000.0
2006-02-21 15:40:00,29.84,29.87,29.8,29.83,43700.0,17.0945,17.1117,17.0716,17.0887,43700.0
2006-02-21 15:45:00,29.8,29.82,29.75,29.81,77500.0,17.0716,17.083,17.0429,17.0773,77500.0
2006-02-21 15:50:00,29.81,29.83,29.79,29.79,41700.0,17.0773,17.0887,17.0658,17.0658,41700.0
2006-02-21 15:55:00,29.8,29.82,29.76,29.8,65800.0,17.0716,17.083,17.0486,17.0716,65800.0
2006-02-22 09:30:00,29.95,29.98,29.86,29.95,62400.0,17.1575,17.1747,17.1059,17.1575,62400.0
2006-02-22 09:35:00,29.97,30.0,29.9,29.95,19100.0,17.169,17.1861,17.1289,17.1575,19100.0
2006-02-22 09:40:00,29.95,29.99,29.85,29.97,17200.0,17.1575,17.1804,17.1002,17.169,17200.0
2006-02-22 09:45:00,29.99,30.0,29.89,29.98,14900.0,17.1804,17.1861,17.1231,17.1747,14900.0
2006-02-22 09:50:00,29.98,29.98,29.88,29.89,18700.0,17.1747,17.1747,17.1174,17.1231,18700.0
2006-02-22 09:55:00,29.9,29.9,29.85,29.85,22400.0,17.1289,17.1289,17.1002,17.1002,22400.0
2006-02-22 10:00:00,29.86,29.89,29.79,29.89,44800.0,17.1059,17.1231,17.0658,17.1231,44800.0
2006-02-22 10:05:00,29.89,29.9,29.83,29.83,16400.0,17.1231,17.1289,17.0887,17.0887,16400.0
2006-02-22 10:10:00,29.83,29.9,29.83,29.9,18200.0,17.0887,17.1289,17.0887,17.1289,18200.0
2006-02-22 10:15:00,29.9,29.95,29.9,29.94,21700.0,17.1289,17.1575,17.1289,17.1518,21700.0
2006-02-22 10:20:00,29.93,29.94,29.82,29.83,30200.0,17.146,17.1518,17.083,17.0887,30200.0
2006-02-22 10:25:00,29.82,29.85,29.82,29.85,26800.0,17.083,17.1002,17.083,17.1002,26800.0
2006-02-22 10:30:00,29.86,29.88,29.78,29.79,35200.0,17.1059,17.1174,17.0601,17.0658,35200.0
2006-02-22 10:35:00,29.82,29.87,29.8,29.86,13500.0,17.083,17.1117,17.0716,17.1059,13500.0
2006-02-22 10:40:00,29.84,29.85,29.8,29.83,22300.0,17.0945,17.1002,17.0716,17.0887,22300.0
2006-02-22 10:45:00,29.83,29.86,29.81,29.83,27200.0,17.0887,17.1059,17.0773,17.0887,27200.0
2006-02-22 10:50:00,29.83,29.88,29.83,29.88,19100.0,17.0887,17.1174,17.0887,17.1174,19100.0
2006-02-22 10:55:00,29.87,29.9,29.84,29.84,37700.0,17.1117,17.1289,17.0945,17.0945,37700.0
2006-02-22 11:00:00,29.86,29.87,29.8,29.84,43300.0,17.1059,17.1117,17.0716,17.0945,43300.0
2006-02-22 11:05:00,29.84,29.85,29.8,29.82,16300.0,17.0945,17.1002,17.0716,17.083,16300.0
2006-02-22 11:10:00,29.82,29.84,29.8,29.8,11900.0,17.083,17.0945,17.0716,17.0716,11900.0
2006-02-22 11:15:00,29.8,29.85,29.8,29.83,10900.0,17.0716,17.1002,17.0716,17.0887,10900.0
2006-02-22 11:20:00,29.83,29.88,29.82,29.85,41800.0,17.0887,17.1174,17.083,17.1002,41800.0
2006-02-22 11:25:00,29.84,29.9,29.84,29.88,30000.0,17.0945,17.1289,17.0945,17.1174,30000.0
2006-02-22 11:30:00,29.88,29.9,29.85,29.88,15500.0,17.1174,17.1289,17.1002,17.1174,15500.0
2006-02-22 11:35:00,29.88,29.89,29.85,29.88,17000.0,17.1174,17.1231,17.1002,17.1174,17000.0
2006-02-22 11:40:00,29.86,29.92,29.86,29.9,20100.0,17.1059,17.1403,17.1059,17.1289,20100.0
2006-02-22 11:45:00,29.9,29.92,29.87,29.92,12800.0,17.1289,17.1403,17.1117,17.1403,12800.0
2006-02-22 11:50:00,29.92,29.92,29.86,29.88,23400.0,17.1403,17.1403,17.1059,17.1174,23400.0
2006-02-22 11:55:00,29.88,29.91,29.82,29.84,35700.0,17.1174,17.1346,17.083,17.0945,35700.0
2006-02-22 12:00:00,29.84,29.85,29.81,29.84,49100.0,17.0945,17.1002,17.0773,17.0945,49100.0
2006-02-22 12:05:00,29.83,29.85,29.81,29.81,19900.0,17.0887,17.1002,17.0773,17.0773,19900.0
2006-02-22 12:10:00,29.82,29.86,29.81,29.83,15100.0,17.083,17.1059,17.0773,17.0887,15100.0
2006-02-22 12:15:00,29.83,29.85,29.8,29.81,27000.0,17.0887,17.1002,17.0716,17.0773,27000.0
2006-02-22 12:20:00,29.81,29.83,29.81,29.83,12400.0,17.0773,17.0887,17.0773,17.0887,12400.0
2006-02-22 12:25:00,29.83,29.83,29.8,29.83,17300.0,17.0887,17.0887,17.0716,17.0887,17300.0
2006-02-22 12:30:00,29.82,29.85,29.8,29.84,14400.0,17.083,17.1002,17.0716,17.0945,14400.0
2006-02-22 12:35:00,29.84,29.85,29.8,29.8,10100.0,17.0945,17.1002,17.0716,17.0716,10100.0
2006-02-22 12:40:00,29.8,29.84,29.8,29.8,23500.0,17.0716,17.0945,17.0716,17.0716,23500.0
2006-02-22 12:45:00,29.81,29.85,29.8,29.8,18000.0,17.0773,17.1002,17.0716,17.0716,18000.0
2006-02-22 12:50:00,29.81,29.85,29.8,29.81,13100.0,17.0773,17.1002,17.0716,17.0773,13100.0
2006-02-22 12:55:00,29.81,29.84,29.8,29.82,15300.0,17.0773,17.0945,17.0716,17.083,15300.0
2006-02-22 13:00:00,29.83,29.85,29.82,29.83,16700.0,17.0887,17.1002,17.083,17.0887,16700.0
2006-02-22 13:05:00,29.82,29.87,29.81,29.85,25500.0,17.083,17.1117,17.0773,17.1002,25500.0
2006-02-22 13:10:00,29.84,29.85,29.8,29.8,11900.0,17.0945,17.1002,17.0716,17.0716,11900.0
2006-02-22 13:15:00,29.8,29.82,29.78,29.79,25500.0,17.0716,17.083,17.0601,17.0658,25500.0
2006-02-22 13:20:00,29.8,29.8,29.78,29.78,11200.0,17.0716,17.0716,17.0601,17.0601,11200.0
2006-02-22 13:25:00,29.78,29.82,29.78,29.8,10300.0,17.0601,17.083,17.0601,17.0716,10300.0
2006-02-22 13:30:00,29.79,29.81,29.78,29.78,13200.0,17.0658,17.0773,17.0601,17.0601,13200.0
2006-02-22 13:35:00,29.79,29.79,29.76,29.78,11800.0,17.0658,17.0658,17.0486,17.0601,11800.0
2006-02-22 13:40:00,29.79,29.79,29.76,29.76,13700.0,17.0658,17.0658,17.0486,17.0486,13700.0
2006-02-22 13:45:00,29.77,29.77,29.76,29.76,21800.0,17.0544,17.0544,17.0486,17.0486,21800.0
2006-02-22 13:50:00,29.76,29.77,29.76,29.76,9600.0,17.0486,17.0544,17.0486,17.0486,9600.0
2006-02-22 13:55:00,29.76,29.78,29.75,29.76,39700.0,17.0486,17.0601,17.0429,17.0486,39700.0
2006-02-22 14:00:00,29.76,29.76,29.74,29.75,36300.0,17.0486,17.0486,17.0372,17.0429,36300.0
2006-02-22 14:05:00,29.75,29.75,29.71,29.72,58000.0,17.0429,17.0429,17.02,17.0257,58000.0
2006-02-22 14:10:00,29.73,29.76,29.73,29.75,24200.0,17.0315,17.0486,17.0315,17.0429,24200.0
2006-02-22 14:15:00,29.76,29.77,29.68,29.69,31400.0,17.0486,17.0544,17.0028,17.0085,31400.0
2006-02-22 14:20:00,29.7,29.77,29.68,29.76,15700.0,17.0143,17.0544,17.0028,17.0486,15700.0
2006-02-22 14:25:00,29.75,29.77,29.73,29.74,9500.0,17.0429,17.0544,17.0315,17.0372,9500.0
2006-02-22 14:30:00,29.74,29.75,29.72,29.73,14500.0,17.0372,17.0429,17.0257,17.0315,14500.0
2006-02-22 14:35:00,29.74,29.76,29.73,29.74,34100.0,17.0372,17.0486,17.0315,17.0372,34100.0
2006-02-22 14:40:00,29.75,29.75,29.71,29.74,22400.0,17.0429,17.0429,17.02,17.0372,22400.0
2006-02-22 14:45:00,29.74,29.74,29.71,29.74,37900.0,17.0372,17.0372,17.02,17.0372,37900.0
2006-02-22 14:50:00,29.74,29.75,29.73,29.74,18300.0,17.0372,17.0429,17.0315,17.0372,18300.0
2006-02-22 14:55:00,29.73,29.74,29.72,29.74,19000.0,17.0315,17.0372,17.0257,17.0372,19000.0
2006-02-22 15:00:00,29.74,29.75,29.73,29.73,41300.0,17.0372,17.0429,17.0315,17.0315,41300.0
2006-02-22 15:05:00,29.74,29.74,29.69,29.69,30400.0,17.0372,17.0372,17.0085,17.0085,30400.0
2006-02-22 15:10:00,29.69,29.71,29.68,29.71,28600.0,17.0085,17.02,17.0028,17.02,28600.0
2006-02-22 15:15:00,29.71,29.73,29.69,29.7,27100.0,17.02,17.0315,17.0085,17.0143,27100.0
2006-02-22 15:20:00,29.7,29.72,29.69,29.71,23400.0,17.0143,17.0257,17.0085,17.02,23400.0
2006-02-22 15:25:00,29.7,29.72,29.7,29.7,17700.0,17.0143,17.0257,17.0143,17.0143,17700.0
2006-02-22 15:30:00,29.7,29.75,29.7,29.74,32800.0,17.0143,17.0429,17.0143,17.0372,32800.0
2006-02-22 15:35:00,29.74,29.74,29.71,29.72,36300.0,17.0372,17.0372,17.02,17.0257,36300.0
2006-02-22 15:40:00,29.72,29.72,29.7,29.71,37900.0,17.0257,17.0257,17.0143,17.02,37900.0
2006-02-22 15:45:00,29.71,29.72,29.7,29.7,37300.0,17.02,17.0257,17.0143,17.0143,37300.0
2006-02-22 15:50:00,29.71,29.71,29.67,29.67,46200.0,17.02,17.02,16.9971,16.9971,46200.0
2006-02-22 15:55:00,29.67,29.69,29.62,29.68,117400.0,16.9971,17.0085,16.9684,17.0028,117400.0
2006-02-23 09:30:00,29.73,29.85,29.73,29.83,83000.0,17.0315,17.1002,17.0315,17.0887,83000.0
2006-02-23 09:35:00,29.83,29.89,29.81,29.89,32600.0,17.0887,17.1231,17.0773,17.1231,32600.0
2006-02-23 09:40:00,29.87,29.98,29.87,29.96,42000.0,17.1117,17.1747,17.1117,17.1632,42000.0
2006-02-23 09:45:00,29.96,29.96,29.85,29.91,33600.0,17.1632,17.1632,17.1002,17.1346,33600.0
2006-02-23 09:50:00,29.91,29.99,29.91,29.96,29800.0,17.1346,17.1804,17.1346,17.1632,29800.0
2006-02-23 09:55:00,29.96,30.0,29.86,29.9,66600.0,17.1632,17.1861,17.1059,17.1289,66600.0
2006-02-23 10:00:00,29.92,29.93,29.85,29.93,13700.0,17.1403,17.146,17.1002,17.146,13700.0
2006-02-23 10:05:00,29.93,29.98,29.92,29.98,15200.0,17.146,17.1747,17.1403,17.1747,15200.0
2006-02-23 10:10:00,29.98,30.0,29.96,29.98,22200.0,17.1747,17.1861,17.1632,17.1747,22200.0
2006-02-23 10:15:00,29.98,30.05,29.98,30.02,18900.0,17.1747,17.2148,17.1747,17.1976,18900.0
2006-02-23 10:20:00,30.02,30.05,29.98,30.01,72400.0,17.1976,17.2148,17.1747,17.1919,72400.0
2006-02-23 10:25:00,30.02,30.04,30.0,30.02,60400.0,17.1976,17.2091,17.1861,17.1976,60400.0
2006-02-23 10:30:00,30.02,30.02,29.99,29.99,66800.0,17.1976,17.1976,17.1804,17.1804,66800.0
2006-02-23 10:35:00,29.99,30.02,29.99,30.02,16900.0,17.1804,17.1976,17.1804,17.1976,16900.0
2006-02-23 10:40:00,30.02,30.02,29.98,29.99,20600.0,17.1976,17.1976,17.1747,17.1804,20600.0
2006-02-23 10:45:00,29.99,30.01,29.98,30.01,15400.0,17.1804,17.1919,17.1747,17.1919,15400.0
2006-02-23 10:50:00,30.01,30.01,29.99,30.01,16500.0,17.1919,17.1919,17.1804,17.1919,16500.0
2006-02-23 10:55:00,30.01,30.01,29.99,30.0,104000.0,17.1919,17.1919,17.1804,17.1861,104000.0
2006-02-23 11:00:00,30.0,30.03,30.0,30.01,31000.0,17.1861,17.2033,17.1861,17.1919,31000.0
2006-02-23 11:05:00,30.02,30.06,29.99,30.05,28200.0,17.1976,17.2205,17.1804,17.2148,28200.0
2006-02-23 11:10:00,30.06,30.13,30.05,30.12,29800.0,17.2205,17.2606,17.2148,17.2549,29800.0
2006-02-23 11:15:00,30.13,30.13,30.08,30.09,22500.0,17.2606,17.2606,17.232,17.2377,22500.0
2006-02-23 11:20:00,30.09,30.1,30.04,30.09,27100.0,17.2377,17.2434,17.2091,17.2377,27100.0
2006-02-23 11:25:00,30.07,30.15,30.07,30.15,31500.0,17.2262,17.2721,17.2262,17.2721,31500.0
2006-02-23 11:30:00,30.15,30.16,30.11,30.15,83000.0,17.2721,17.2778,17.2492,17.2721,83000.0
2006-02-23 11:35:00,30.15,30.16,30.12,30.15,17000.0,17.2721,17.2778,17.2549,17.2721,17000.0
2006-02-23 11:40:00,30.15,30.17,30.14,30.15,35500.0,17.2721,17.2835,17.2663,17.2721,35500.0
2006-02-23 11:45:00,30.17,30.18,30.12,30.14,36800.0,17.2835,17.2893,17.2549,17.2663,36800.0
2006-02-23 11:50:00,30.14,30.17,30.13,30.13,19500.0,17.2663,17.2835,17.2606,17.2606,19500.0
2006-02-23 11:55:00,30.13,30.17,30.11,30.17,11900.0,17.2606,17.2835,17.2492,17.2835,11900.0
2006-02-23 12:00:00,30.17,30.19,30.15,30.19,15000.0,17.2835,17.295,17.2721,17.295,15000.0
2006-02-23 12:05:00,30.17,30.19,30.15,30.17,17300.0,17.2835,17.295,17.2721,17.2835,17300.0
2006-02-23 12:10:00,30.17,30.21,30.14,30.2,24000.0,17.2835,17.3064,17.2663,17.3007,24000.0
2006-02-23 12:15:00,30.21,30.21,30.17,30.18,24400.0,17.3064,17.3064,17.2835,17.2893,24400.0
2006-02-23 12:20:00,30.19,30.22,30.18,30.22,85600.0,17.295,17.3122,17.2893,17.3122,85600.0
2006-02-23 12:25:00,30.21,30.22,30.19,30.19,123700.0,17.3064,17.3122,17.295,17.295,123700.0
2006-02-23 12:30:00,30.2,30.24,30.19,30.24,34700.0,17.3007,17.3236,17.295,17.3236,34700.0
2006-02-23 12:35:00,30.22,30.28,30.22,30.25,20200.0,17.3122,17.3465,17.3122,17.3294,20200.0
2006-02-23 12:40:00,30.27,30.34,30.27,30.31,37600.0,17.3408,17.3809,17.3408,17.3637,37600.0
2006-02-23 12:45:00,30.32,30.35,30.29,30.33,15000.0,17.3695,17.3866,17.3523,17.3752,15000.0
2006-02-23 12:50:00,30.33,30.38,30.32,30.37,11500.0,17.3752,17.4038,17.3695,17.3981,11500.0
2006-02-23 12:55:00,30.37,30.4,30.3,30.35,26500.0,17.3981,17.4153,17.358,17.3866,26500.0
2006-02-23 13:00:00,30.36,30.36,30.32,30.32,5100.0,17.3924,17.3924,17.3695,17.3695,5100.0
2006-02-23 13:05:00,30.34,30.34,30.27,30.28,29600.0,17.3809,17.3809,17.3408,17.3465,29600.0
2006-02-23 13:10:00,30.26,30.27,30.25,30.25,42400.0,17.3351,17.3408,17.3294,17.3294,42400.0
2006-02-23 13:15:00,30.26,30.26,30.2,30.22,32100.0,17.3351,17.3351,17.3007,17.3122,32100.0
2006-02-23 13:20:00,30.22,30.27,30.21,30.26,23800.0,17.3122,17.3408,17.3064,17.3351,23800.0
2006-02-23 13:25:00,30.25,30.27,30.22,30.26,25800.0,17.3294,17.3408,17.3122,17.3351,25800.0
2006-02-23 13:30:00,30.26,30.26,30.24,30.24,11800.0,17.3351,17.3351,17.3236,17.3236,11800.0
2006-02-23 13:35:00,30.24,30.24,30.21,30.23,15600.0,17.3236,17.3236,17.3064,17.3179,15600.0
2006-02-23 13:40:00,30.23,30.23,30.2,30.21,16900.0,17.3179,17.3179,17.3007,17.3064,16900.0
2006-02-23 13:45:00,30.21,30.25,30.2,30.25,12500.0,17.3064,17.3294,17.3007,17.3294,12500.0
2006-02-23 13:50:00,30.25,30.25,30.21,30.23,11600.0,17.3294,17.3294,17.3064,17.3179,11600.0
2006-02-23 13:55:00,30.22,30.25,30.22,30.24,10800.0,17.3122,17.3294,17.3122,17.3236,10800.0
2006-02-23 14:00:00,30.24,30.26,30.23,30.23,13300.0,17.3236,17.3351,17.3179,17.3179,13300.0
2006-02-23 14:05:00,30.25,30.25,30.22,30.23,9600.0,17.3294,17.3294,17.3122,17.3179,9600.0
2006-02-23 14:10:00,30.23,30.24,30.21,30.21,11800.0,17.3179,17.3236,17.3064,17.3064,11800.0
2006-02-23 14:15:00,30.21,30.22,30.19,30.2,12700.0,17.3064,17.3122,17.295,17.3007,12700.0
2006-02-23 14:20:00,30.19,30.21,30.17,30.19,20600.0,17.295,17.3064,17.2835,17.295,20600.0
2006-02-23 14:25:00,30.2,30.22,30.16,30.19,26400.0,17.3007,17.3122,17.2778,17.295,26400.0
2006-02-23 14:30:00,30.18,30.2,30.18,30.19,18700.0,17.2893,17.3007,17.2893,17.295,18700.0
2006-02-23 14:35:00,30.2,30.22,30.16,30.19,25600.0,17.3007,17.3122,17.2778,17.295,25600.0
2006-02-23 14:40:00,30.19,30.21,30.18,30.2,12400.0,17.295,17.3064,17.2893,17.3007,12400.0
2006-02-23 14:45:00,30.2,30.2,30.17,30.2,33300.0,17.3007,17.3007,17.2835,17.3007,33300.0
2006-02-23 14:50:00,30.19,30.21,30.18,30.19,32200.0,17.295,17.3064,17.2893,17.295,32200.0
2006-02-23 14:55:00,30.19,30.2,30.16,30.2,12800.0,17.295,17.3007,17.2778,17.3007,12800.0
2006-02-23 15:00:00,30.2,30.2,30.19,30.2,24400.0,17.3007,17.3007,17.295,17.3007,24400.0
2006-02-23 15:05:00,30.2,30.2,30.17,30.17,26100.0,17.3007,17.3007,17.2835,17.2835,26100.0
2006-02-23 15:10:00,30.16,30.18,30.15,30.18,14800.0,17.2778,17.2893,17.2721,17.2893,14800.0
2006-02-23 15:15:00,30.18,30.21,30.18,30.19,22400.0,17.2893,17.3064,17.2893,17.295,22400.0
2006-02-23 15:20:00,30.17,30.17,30.11,30.13,84500.0,17.2835,17.2835,17.2492,17.2606,84500.0
2006-02-23 15:25:00,30.13,30.13,30.09,30.12,40900.0,17.2606,17.2606,17.2377,17.2549,40900.0
2006-02-23 15:30:00,30.12,30.14,30.11,30.12,29600.0,17.2549,17.2663,17.2492,17.2549,29600.0
2006-02-23 15:35:00,30.12,30.12,30.05,30.07,39700.0,17.2549,17.2549,17.2148,17.2262,39700.0
2006-02-23 15:40:00,30.07,30.07,30.04,30.04,38200.0,17.2262,17.2262,17.2091,17.2091,38200.0
2006-02-23 15:45:00,30.05,30.05,29.99,30.01,64400.0,17.2148,17.2148,17.1804,17.1919,64400.0
2006-02-23 15:50:00,30.01,30.02,29.99,30.01,59100.0,17.1919,17.1976,17.1804,17.1919,59100.0
2006-02-23 15:55:00,30.01,30.03,29.98,29.99,74900.0,17.1919,17.2033,17.1747,17.1804,74900.0
2006-02-24 09:30:00,30.14,30.23,30.1,30.19,86300.0,17.2663,17.3179,17.2434,17.295,86300.0
2006-02-24 09:35:00,30.21,30.23,30.14,30.19,37900.0,17.3064,17.3179,17.2663,17.295,37900.0
2006-02-24 09:40:00,30.19,30.22,30.12,30.15,38300.0,17.295,17.3122,17.2549,17.2721,38300.0
2006-02-24 09:45:00,30.14,30.17,30.13,30.15,43800.0,17.2663,17.2835,17.2606,17.2721,43800.0
2006-02-24 09:50:00,30.15,30.25,30.15,30.21,37000.0,17.2721,17.3294,17.2721,17.3064,37000.0
2006-02-24 09:55:00,30.21,30.28,30.2,30.25,47300.0,17.3064,17.3465,17.3007,17.3294,47300.0
2006-02-24 10:00:00,30.26,30.29,30.23,30.25,44900.0,17.3351,17.3523,17.3179,17.3294,44900.0
2006-02-24 10:05:00,30.24,30.25,30.17,30.19,13700.0,17.3236,17.3294,17.2835,17.295,13700.0
2006-02-24 10:10:00,30.18,30.25,30.17,30.22,29400.0,17.2893,17.3294,17.2835,17.3122,29400.0
2006-02-24 10:15:00,30.23,30.3,30.23,30.24,68600.0,17.3179,17.358,17.3179,17.3236,68600.0
2006-02-24 10:20:00,30.24,30.25,30.21,30.24,29900.0,17.3236,17.3294,17.3064,17.3236,29900.0
2006-02-24 10:25:00,30.23,30.25,30.21,30.25,16600.0,17.3179,17.3294,17.3064,17.3294,16600.0
2006-02-24 10:30:00,30.23,30.26,30.23,30.24,21000.0,17.3179,17.3351,17.3179,17.3236,21000.0
2006-02-24 10:35:00,30.25,30.27,30.22,30.27,39400.0,17.3294,17.3408,17.3122,17.3408,39400.0
2006-02-24 10:40:00,30.27,30.31,30.24,30.25,50200.0,17.3408,17.3637,17.3236,17.3294,50200.0
2006-02-24 10:45:00,30.24,30.27,30.21,30.26,38500.0,17.3236,17.3408,17.3064,17.3351,38500.0
2006-02-24 10:50:00,30.26,30.31,30.24,30.24,54100.0,17.3351,17.3637,17.3236,17.3236,54100.0
2006-02-24 10:55:00,30.25,30.25,30.2,30.23,35800.0,17.3294,17.3294,17.3007,17.3179,35800.0
2006-02-24 11:00:00,30.24,30.27,30.23,30.25,20300.0,17.3236,17.3408,17.3179,17.3294,20300.0
2006-02-24 11:05:00,30.24,30.25,30.22,30.24,20500.0,17.3236,17.3294,17.3122,17.3236,20500.0
2006-02-24 11:10:00,30.24,30.26,30.23,30.25,19600.0,17.3236,17.3351,17.3179,17.3294,19600.0
2006-02-24 11:15:00,30.23,30.26,30.22,30.26,8500.0,17.3179,17.3351,17.3122,17.3351,8500.0
2006-02-24 11:20:00,30.26,30.26,30.24,30.25,12100.0,17.3351,17.3351,17.3236,17.3294,12100.0
2006-02-24 11:25:00,30.26,30.29,30.25,30.28,14300.0,17.3351,17.3523,17.3294,17.3465,14300.0
2006-02-24 11:30:00,30.28,30.29,30.25,30.26,6800.0,17.3465,17.3523,17.3294,17.3351,6800.0
2006-02-24 11:35:00,30.26,30.29,30.25,30.27,29600.0,17.3351,17.3523,17.3294,17.3408,29600.0
2006-02-24 11:40:00,30.28,30.28,30.24,30.26,16300.0,17.3465,17.3465,17.3236,17.3351,16300.0
2006-02-24 11:45:00,30.26,30.26,30.22,30.25,24300.0,17.3351,17.3351,17.3122,17.3294,24300.0
2006-02-24 11:50:00,30.25,30.26,30.24,30.26,17300.0,17.3294,17.3351,17.3236,17.3351,17300.0
2006-02-24 11:55:00,30.26,30.29,30.25,30.29,8100.0,17.3351,17.3523,17.3294,17.3523,8100.0
2006-02-24 12:00:00,30.29,30.29,30.26,30.27,8900.0,17.3523,17.3523,17.3351,17.3408,8900.0
2006-02-24 12:05:00,30.28,30.28,30.24,30.25,14000.0,17.3465,17.3465,17.3236,17.3294,14000.0
2006-02-24 12:10:00,30.26,30.29,30.25,30.29,17800.0,17.3351,17.3523,17.3294,17.3523,17800.0
2006-02-24 12:15:00,30.29,30.29,30.26,30.27,15100.0,17.3523,17.3523,17.3351,17.3408,15100.0
2006-02-24 12:20:00,30.29,30.31,30.29,30.3,12700.0,17.3523,17.3637,17.3523,17.358,12700.0
2006-02-24 12:25:00,30.31,30.32,30.3,30.3,15300.0,17.3637,17.3695,17.358,17.358,15300.0
2006-02-24 12:30:00,30.3,30.3,30.28,30.29,14200.0,17.358,17.358,17.3465,17.3523,14200.0
2006-02-24 12:35:00,30.3,30.31,30.28,30.28,6100.0,17.358,17.3637,17.3465,17.3465,6100.0
2006-02-24 12:40:00,30.29,30.3,30.27,30.29,21700.0,17.3523,17.358,17.3408,17.3523,21700.0
2006-02-24 12:45:00,30.29,30.3,30.28,30.28,21100.0,17.3523,17.358,17.3465,17.3465,21100.0
2006-02-24 12:50:00,30.29,30.33,30.28,30.31,23000.0,17.3523,17.3752,17.3465,17.3637,23000.0
2006-02-24 12:55:00,30.31,30.33,30.3,30.31,16600.0,17.3637,17.3752,17.358,17.3637,16600.0
2006-02-24 13:00:00,30.31,30.31,30.26,30.27,34400.0,17.3637,17.3637,17.3351,17.3408,34400.0
2006-02-24 13:05:00,30.27,30.29,30.25,30.28,10100.0,17.3408,17.3523,17.3294,17.3465,10100.0
2006-02-24 13:10:00,30.26,30.26,30.25,30.26,10900.0,17.3351,17.3351,17.3294,17.3351,10900.0
2006-02-24 13:15:00,30.25,30.26,30.24,30.26,8600.0,17.3294,17.3351,17.3236,17.3351,8600.0
2006-02-24 13:20:00,30.26,30.28,30.26,30.28,7100.0,17.3351,17.3465,17.3351,17.3465,7100.0
2006-02-24 13:25:00,30.27,30.28,30.25,30.25,9400.0,17.3408,17.3465,17.3294,17.3294,9400.0
2006-02-24 13:30:00,30.25,30.26,30.24,30.24,8700.0,17.3294,17.3351,17.3236,17.3236,8700.0
2006-02-24 13:35:00,30.26,30.26,30.24,30.25,8600.0,17.3351,17.3351,17.3236,17.3294,8600.0
2006-02-24 13:40:00,30.25,30.26,30.22,30.22,26600.0,17.3294,17.3351,17.3122,17.3122,26600.0
2006-02-24 13:45:00,30.23,30.27,30.22,30.26,16500.0,17.3179,17.3408,17.3122,17.3351,16500.0
2006-02-24 13:50:00,30.27,30.27,30.24,30.24,9900.0,17.3408,17.3408,17.3236,17.3236,9900.0
2006-02-24 13:55:00,30.24,30.25,30.22,30.25,11500.0,17.3236,17.3294,17.3122,17.3294,11500.0
2006-02-24 14:00:00,30.25,30.29,30.24,30.27,23900.0,17.3294,17.3523,17.3236,17.3408,23900.0
2006-02-24 14:05:00,30.27,30.28,30.25,30.27,45600.0,17.3408,17.3465,17.3294,17.3408,45600.0
2006-02-24 14:10:00,30.27,30.3,30.27,30.3,31600.0,17.3408,17.358,17.3408,17.358,31600.0
2006-02-24 14:15:00,30.29,30.32,30.29,30.32,58400.0,17.3523,17.3695,17.3523,17.3695,58400.0
2006-02-24 14:20:00,30.32,30.33,30.3,30.3,27200.0,17.3695,17.3752,17.358,17.358,27200.0
2006-02-24 14:25:00,30.3,30.35,30.3,30.35,49900.0,17.358,17.3866,17.358,17.3866,49900.0
2006-02-24 14:30:00,30.36,30.37,30.32,30.34,54100.0,17.3924,17.3981,17.3695,17.3809,54100.0
2006-02-24 14:35:00,30.34,30.35,30.33,30.33,16000.0,17.3809,17.3866,17.3752,17.3752,16000.0
2006-02-24 14:40:00,30.34,30.36,30.33,30.36,13900.0,17.3809,17.3924,17.3752,17.3924,13900.0
2006-02-24 14:45:00,30.35,30.37,30.34,30.34,53400.0,17.3866,17.3981,17.3809,17.3809,53400.0
2006-02-24 14:50:00,30.34,30.35,30.33,30.34,19300.0,17.3809,17.3866,17.3752,17.3809,19300.0
2006-02-24 14:55:00,30.34,30.36,30.3,30.32,22000.0,17.3809,17.3924,17.358,17.3695,22000.0
2006-02-24 15:00:00,30.32,30.35,30.29,30.29,31300.0,17.3695,17.3866,17.3523,17.3523,31300.0
2006-02-24 15:05:00,30.29,30.35,30.29,30.33,31100.0,17.3523,17.3866,17.3523,17.3752,31100.0
2006-02-24 15:10:00,30.33,30.36,30.33,30.35,44600.0,17.3752,17.3924,17.3752,17.3866,44600.0
2006-02-24 15:15:00,30.35,30.36,30.32,30.35,22000.0,17.3866,17.3924,17.3695,17.3866,22000.0
2006-02-24 15:20:00,30.35,30.35,30.33,30.34,34900.0,17.3866,17.3866,17.3752,17.3809,34900.0
2006-02-24 15:25:00,30.34,30.36,30.32,30.34,39800.0,17.3809,17.3924,17.3695,17.3809,39800.0
2006-02-24 15:30:00,30.33,30.35,30.3,30.35,37500.0,17.3752,17.3866,17.358,17.3866,37500.0
2006-02-24 15:35:00,30.36,30.36,30.34,30.34,39200.0,17.3924,17.3924,17.3809,17.3809,39200.0
2006-02-24 15:40:00,30.34,30.41,30.34,30.38,72200.0,17.3809,17.421,17.3809,17.4038,72200.0
2006-02-24 15:45:00,30.38,30.4,30.35,30.39,62900.0,17.4038,17.4153,17.3866,17.4096,62900.0
2006-02-24 15:50:00,30.39,30.42,30.35,30.35,73400.0,17.4096,17.4267,17.3866,17.3866,73400.0
2006-02-24 15:55:00,30.36,30.37,30.34,30.36,87900.0,17.3924,17.3981,17.3809,17.3924,87900.0
2006-02-27 09:30:00,30.34,30.34,30.25,30.25,61800.0,17.3809,17.3809,17.3294,17.3294,61800.0
2006-02-27 09:35:00,30.26,30.3,30.22,30.29,14500.0,17.3351,17.358,17.3122,17.3523,14500.0
2006-02-27 09:40:00,30.3,30.39,30.28,30.38,26500.0,17.358,17.4096,17.3465,17.4038,26500.0
2006-02-27 09:45:00,30.38,30.39,30.31,30.32,24700.0,17.4038,17.4096,17.3637,17.3695,24700.0
2006-02-27 09:50:00,30.32,30.34,30.3,30.31,17700.0,17.3695,17.3809,17.358,17.3637,17700.0
2006-02-27 09:55:00,30.3,30.31,30.29,30.29,9500.0,17.358,17.3637,17.3523,17.3523,9500.0
2006-02-27 10:00:00,30.29,30.32,30.28,30.29,17000.0,17.3523,17.3695,17.3465,17.3523,17000.0
2006-02-27 10:05:00,30.28,30.29,30.26,30.29,15700.0,17.3465,17.3523,17.3351,17.3523,15700.0
2006-02-27 10:10:00,30.28,30.31,30.27,30.3,17900.0,17.3465,17.3637,17.3408,17.358,17900.0
2006-02-27 10:15:00,30.3,30.3,30.23,30.24,20900.0,17.358,17.358,17.3179,17.3236,20900.0
2006-02-27 10:20:00,30.24,30.3,30.24,30.28,11500.0,17.3236,17.358,17.3236,17.3465,11500.0
2006-02-27 10:25:00,30.29,30.29,30.27,30.29,9400.0,17.3523,17.3523,17.3408,17.3523,9400.0
2006-02-27 10:30:00,30.3,30.32,30.29,30.31,14300.0,17.358,17.3695,17.3523,17.3637,14300.0
2006-02-27 10:35:00,30.31,30.32,30.29,30.31,16700.0,17.3637,17.3695,17.3523,17.3637,16700.0
2006-02-27 10:40:00,30.31,30.35,30.3,30.35,17700.0,17.3637,17.3866,17.358,17.3866,17700.0
2006-02-27 10:45:00,30.35,30.42,30.3,30.4,63500.0,17.3866,17.4267,17.358,17.4153,63500.0
2006-02-27 10:50:00,30.4,30.41,30.38,30.41,21000.0,17.4153,17.421,17.4038,17.421,21000.0
2006-02-27 10:55:00,30.41,30.42,30.38,30.4,30200.0,17.421,17.4267,17.4038,17.4153,30200.0
2006-02-27 11:00:00,30.38,30.42,30.38,30.39,10900.0,17.4038,17.4267,17.4038,17.4096,10900.0
2006-02-27 11:05:00,30.39,30.39,30.35,30.36,21800.0,17.4096,17.4096,17.3866,17.3924,21800.0
2006-02-27 11:10:00,30.37,30.4,30.36,30.4,20800.0,17.3981,17.4153,17.3924,17.4153,20800.0
2006-02-27 11:15:00,30.4,30.4,30.36,30.36,8900.0,17.4153,17.4153,17.3924,17.3924,8900.0
2006-02-27 11:20:00,30.37,30.38,30.35,30.36,16600.0,17.3981,17.4038,17.3866,17.3924,16600.0
2006-02-27 11:25:00,30.37,30.38,30.36,30.37,20100.0,17.3981,17.4038,17.3924,17.3981,20100.0
2006-02-27 11:30:00,30.37,30.37,30.36,30.36,12400.0,17.3981,17.3981,17.3924,17.3924,12400.0
2006-02-27 11:35:00,30.36,30.37,30.36,30.37,7200.0,17.3924,17.3981,17.3924,17.3981,7200.0
2006-02-27 11:40:00,30.36,30.37,30.35,30.36,22100.0,17.3924,17.3981,17.3866,17.3924,22100.0
2006-02-27 11:45:00,30.36,30.37,30.36,30.36,10500.0,17.3924,17.3981,17.3924,17.3924,10500.0
2006-02-27 11:50:00,30.36,30.38,30.36,30.37,20700.0,17.3924,17.4038,17.3924,17.3981,20700.0
2006-02-27 11:55:00,30.38,30.38,30.36,30.37,12100.0,17.4038,17.4038,17.3924,17.3981,12100.0
2006-02-27 12:00:00,30.37,30.37,30.36,30.37,75500.0,17.3981,17.3981,17.3924,17.3981,75500.0
2006-02-27 12:05:00,30.37,30.37,30.36,30.37,65900.0,17.3981,17.3981,17.3924,17.3981,65900.0
2006-02-27 12:10:00,30.36,30.44,30.36,30.43,63100.0,17.3924,17.4382,17.3924,17.4325,63100.0
2006-02-27 12:15:00,30.42,30.42,30.39,30.4,16500.0,17.4267,17.4267,17.4096,17.4153,16500.0
2006-02-27 12:20:00,30.4,30.42,30.39,30.41,9300.0,17.4153,17.4267,17.4096,17.421,9300.0
2006-02-27 12:25:00,30.41,30.41,30.38,30.39,35600.0,17.421,17.421,17.4038,17.4096,35600.0
2006-02-27 12:30:00,30.39,30.41,30.39,30.4,34900.0,17.4096,17.421,17.4096,17.4153,34900.0
2006-02-27 12:35:00,30.4,30.41,30.39,30.41,16800.0,17.4153,17.421,17.4096,17.421,16800.0
2006-02-27 12:40:00,30.4,30.41,30.39,30.4,44900.0,17.4153,17.421,17.4096,17.4153,44900.0
2006-02-27 12:45:00,30.4,30.4,30.39,30.4,12000.0,17.4153,17.4153,17.4096,17.4153,12000.0
2006-02-27 12:50:00,30.39,30.4,30.39,30.4,12400.0,17.4096,17.4153,17.4096,17.4153,12400.0
2006-02-27 12:55:00,30.39,30.41,30.39,30.4,39200.0,17.4096,17.421,17.4096,17.4153,39200.0
2006-02-27 13:00:00,30.39,30.4,30.38,30.39,8500.0,17.4096,17.4153,17.4038,17.4096,8500.0
2006-02-27 13:05:00,30.38,30.39,30.37,30.37,12800.0,17.4038,17.4096,17.3981,17.3981,12800.0
2006-02-27 13:10:00,30.37,30.38,30.36,30.37,25600.0,17.3981,17.4038,17.3924,17.3981,25600.0
2006-02-27 13:15:00,30.39,30.42,30.39,30.42,24700.0,17.4096,17.4267,17.4096,17.4267,24700.0
2006-02-27 13:20:00,30.42,30.45,30.41,30.44,26200.0,17.4267,17.4439,17.421,17.4382,26200.0
2006-02-27 13:25:00,30.44,30.49,30.42,30.44,59900.0,17.4382,17.4668,17.4267,17.4382,59900.0
2006-02-27 13:30:00,30.44,30.44,30.39,30.42,30200.0,17.4382,17.4382,17.4096,17.4267,30200.0
2006-02-27 13:35:00,30.43,30.44,30.42,30.43,13500.0,17.4325,17.4382,17.4267,17.4325,13500.0
2006-02-27 13:40:00,30.42,30.43,30.42,30.43,8600.0,17.4267,17.4325,17.4267,17.4325,8600.0
2006-02-27 13:45:00,30.42,30.42,30.41,30.41,21100.0,17.4267,17.4267,17.421,17.421,21100.0
2006-02-27 13:50:00,30.42,30.43,30.41,30.43,7300.0,17.4267,17.4325,17.421,17.4325,7300.0
2006-02-27 13:55:00,30.43,30.5,30.42,30.46,47700.0,17.4325,17.4726,17.4267,17.4497,47700.0
2006-02-27 14:00:00,30.47,30.47,30.45,30.46,64000.0,17.4554,17.4554,17.4439,17.4497,64000.0
2006-02-27 14:05:00,30.45,30.45,30.41,30.43,43100.0,17.4439,17.4439,17.421,17.4325,43100.0
2006-02-27 14:10:00,30.43,30.43,30.4,30.41,34200.0,17.4325,17.4325,17.4153,17.421,34200.0
2006-02-27 14:15:00,30.41,30.41,30.39,30.39,73700.0,17.421,17.421,17.4096,17.4096,73700.0
2006-02-27 14:20:00,30.39,30.41,30.39,30.41,25400.0,17.4096,17.421,17.4096,17.421,25400.0
2006-02-27 14:25:00,30.41,30.46,30.4,30.45,61300.0,17.421,17.4497,17.4153,17.4439,61300.0
2006-02-27 14:30:00,30.46,30.48,30.45,30.45,20600.0,17.4497,17.4611,17.4439,17.4439,20600.0
2006-02-27 14:35:00,30.45,30.46,30.41,30.41,19200.0,17.4439,17.4497,17.421,17.421,19200.0
2006-02-27 14:40:00,30.42,30.42,30.4,30.4,20200.0,17.4267,17.4267,17.4153,17.4153,20200.0
2006-02-27 14:45:00,30.41,30.41,30.4,30.4,37600.0,17.421,17.421,17.4153,17.4153,37600.0
2006-02-27 14:50:00,30.41,30.42,30.4,30.4,32700.0,17.421,17.4267,17.4153,17.4153,32700.0
2006-02-27 14:55:00,30.4,30.41,30.4,30.4,38900.0,17.4153,17.421,17.4153,17.4153,38900.0
2006-02-27 15:00:00,30.4,30.42,30.39,30.41,34400.0,17.4153,17.4267,17.4096,17.421,34400.0
2006-02-27 15:05:00,30.41,30.41,30.4,30.4,33500.0,17.421,17.421,17.4153,17.4153,33500.0
2006-02-27 15:10:00,30.4,30.41,30.4,30.41,32200.0,17.4153,17.421,17.4153,17.421,32200.0
2006-02-27 15:15:00,30.41,30.42,30.4,30.4,25900.0,17.421,17.4267,17.4153,17.4153,25900.0
2006-02-27 15:20:00,30.4,30.41,30.4,30.41,15200.0,17.4153,17.421,17.4153,17.421,15200.0
2006-02-27 15:25:00,30.4,30.41,30.4,30.41,15700.0,17.4153,17.421,17.4153,17.421,15700.0
2006-02-27 15:30:00,30.41,30.42,30.4,30.4,34000.0,17.421,17.4267,17.4153,17.4153,34000.0
2006-02-27 15:35:00,30.4,30.42,30.38,30.38,55200.0,17.4153,17.4267,17.4038,17.4038,55200.0
2006-02-27 15:40:00,30.38,30.41,30.38,30.41,34700.0,17.4038,17.421,17.4038,17.421,34700.0
2006-02-27 15:45:00,30.41,30.42,30.4,30.4,46800.0,17.421,17.4267,17.4153,17.4153,46800.0
2006-02-27 15:50:00,30.41,30.42,30.4,30.4,62200.0,17.421,17.4267,17.4153,17.4153,62200.0
2006-02-27 15:55:00,30.4,30.41,30.4,30.4,61700.0,17.4153,17.421,17.4153,17.4153,61700.0
2006-02-28 09:30:00,30.24,30.32,30.24,30.28,59200.0,17.3236,17.3695,17.3236,17.3465,59200.0
2006-02-28 09:35:00,30.26,30.28,30.23,30.24,12200.0,17.3351,17.3465,17.3179,17.3236,12200.0
2006-02-28 09:40:00,30.26,30.34,30.25,30.3,29300.0,17.3351,17.3809,17.3294,17.358,29300.0
2006-02-28 09:45:00,30.33,30.33,30.3,30.3,25400.0,17.3752,17.3752,17.358,17.358,25400.0
2006-02-28 09:50:00,30.3,30.3,30.28,30.29,81900.0,17.358,17.358,17.3465,17.3523,81900.0
2006-02-28 09:55:00,30.29,30.3,30.23,30.27,22700.0,17.3523,17.358,17.3179,17.3408,22700.0
2006-02-28 10:00:00,30.27,30.27,30.2,30.2,20200.0,17.3408,17.3408,17.3007,17.3007,20200.0
2006-02-28 10:05:00,30.21,30.29,30.21,30.29,29700.0,17.3064,17.3523,17.3064,17.3523,29700.0
2006-02-28 10:10:00,30.29,30.3,30.25,30.29,14800.0,17.3523,17.358,17.3294,17.3523,14800.0
2006-02-28 10:15:00,30.3,30.31,30.27,30.31,32900.0,17.358,17.3637,17.3408,17.3637,32900.0
2006-02-28 10:20:00,30.31,30.31,30.27,30.29,84800.0,17.3637,17.3637,17.3408,17.3523,84800.0
2006-02-28 10:25:00,30.3,30.31,30.23,30.23,24800.0,17.358,17.3637,17.3179,17.3179,24800.0
2006-02-28 10:30:00,30.23,30.28,30.23,30.26,33200.0,17.3179,17.3465,17.3179,17.3351,33200.0
2006-02-28 10:35:00,30.26,30.36,30.25,30.36,77000.0,17.3351,17.3924,17.3294,17.3924,77000.0
2006-02-28 10:40:00,30.36,30.37,30.32,30.35,123700.0,17.3924,17.3981,17.3695,17.3866,123700.0
2006-02-28 10:45:00,30.35,30.35,30.29,30.32,44400.0,17.3866,17.3866,17.3523,17.3695,44400.0
2006-02-28 10:50:00,30.32,30.38,30.31,30.33,342500.0,17.3695,17.4038,17.3637,17.3752,342500.0
2006-02-28 10:55:00,30.33,30.37,30.33,30.34,33700.0,17.3752,17.3981,17.3752,17.3809,33700.0
2006-02-28 11:00:00,30.33,30.38,30.31,30.34,49700.0,17.3752,17.4038,17.3637,17.3809,49700.0
2006-02-28 11:05:00,30.34,30.38,30.32,30.37,23400.0,17.3809,17.4038,17.3695,17.3981,23400.0
2006-02-28 11:10:00,30.37,30.38,30.34,30.37,25300.0,17.3981,17.4038,17.3809,17.3981,25300.0
2006-02-28 11:15:00,30.37,30.37,30.32,30.33,105800.0,17.3981,17.3981,17.3695,17.3752,105800.0
2006-02-28 11:20:00,30.34,30.34,30.31,30.33,28600.0,17.3809,17.3809,17.3637,17.3752,28600.0
2006-02-28 11:25:00,30.33,30.35,30.31,30.32,174500.0,17.3752,17.3866,17.3637,17.3695,174500.0
2006-02-28 11:30:00,30.32,30.33,30.31,30.31,64000.0,17.3695,17.3752,17.3637,17.3637,64000.0
2006-02-28 11:35:00,30.31,30.33,30.28,30.32,26600.0,17.3637,17.3752,17.3465,17.3695,26600.0
2006-02-28 11:40:00,30.32,30.33,30.28,30.29,25200.0,17.3695,17.3752,17.3465,17.3523,25200.0
2006-02-28 11:45:00,30.28,30.3,30.28,30.3,21200.0,17.3465,17.358,17.3465,17.358,21200.0
2006-02-28 11:50:00,30.3,30.33,30.29,30.33,24300.0,17.358,17.3752,17.3523,17.3752,24300.0
2006-02-28 11:55:00,30.32,30.33,30.28,30.28,34400.0,17.3695,17.3752,17.3465,17.3465,34400.0
2006-02-28 12:00:00,30.28,30.28,30.24,30.25,27300.0,17.3465,17.3465,17.3236,17.3294,27300.0
2006-02-28 12:05:00,30.25,30.25,30.24,30.24,15000.0,17.3294,17.3294,17.3236,17.3236,15000.0
2006-02-28 12:10:00,30.24,30.27,30.2,30.21,24500.0,17.3236,17.3408,17.3007,17.3064,24500.0
2006-02-28 12:15:00,30.2,30.21,30.18,30.21,12800.0,17.3007,17.3064,17.2893,17.3064,12800.0
2006-02-28 12:20:00,30.2,30.22,30.18,30.22,9600.0,17.3007,17.3122,17.2893,17.3122,9600.0
2006-02-28 12:25:00,30.21,30.22,30.2,30.22,23100.0,17.3064,17.3122,17.3007,17.3122,23100.0
2006-02-28 12:30:00,30.22,30.26,30.22,30.25,24000.0,17.3122,17.3351,17.3122,17.3294,24000.0
2006-02-28 12:35:00,30.25,30.26,30.24,30.24,53100.0,17.3294,17.3351,17.3236,17.3236,53100.0
2006-02-28 12:40:00,30.24,30.26,30.23,30.24,17800.0,17.3236,17.3351,17.3179,17.3236,17800.0
2006-02-28 12:45:00,30.24,30.25,30.23,30.24,13800.0,17.3236,17.3294,17.3179,17.3236,13800.0
2006-02-28 12:50:00,30.24,30.25,30.24,30.24,11900.0,17.3236,17.3294,17.3236,17.3236,11900.0
2006-02-28 12:55:00,30.25,30.26,30.25,30.26,10000.0,17.3294,17.3351,17.3294,17.3351,10000.0
2006-02-28 13:00:00,30.25,30.27,30.25,30.26,17100.0,17.3294,17.3408,17.3294,17.3351,17100.0
2006-02-28 13:05:00,30.25,30.29,30.24,30.26,18400.0,17.3294,17.3523,17.3236,17.3351,18400.0
2006-02-28 13:10:00,30.26,30.26,30.24,30.25,7700.0,17.3351,17.3351,17.3236,17.3294,7700.0
2006-02-28 13:15:00,30.24,30.25,30.21,30.23,11400.0,17.3236,17.3294,17.3064,17.3179,11400.0
2006-02-28 13:20:00,30.22,30.24,30.21,30.24,17100.0,17.3122,17.3236,17.3064,17.3236,17100.0
2006-02-28 13:25:00,30.25,30.27,30.24,30.27,21300.0,17.3294,17.3408,17.3236,17.3408,21300.0
2006-02-28 13:30:00,30.25,30.3,30.25,30.3,17000.0,17.3294,17.358,17.3294,17.358,17000.0
2006-02-28 13:35:00,30.3,30.31,30.25,30.26,17500.0,17.358,17.3637,17.3294,17.3351,17500.0
2006-02-28 13:40:00,30.26,30.26,30.22,30.22,88500.0,17.3351,17.3351,17.3122,17.3122,88500.0
2006-02-28 13:45:00,30.22,30.23,30.21,30.22,75800.0,17.3122,17.3179,17.3064,17.3122,75800.0
2006-02-28 13:50:00,30.22,30.24,30.21,30.24,12800.0,17.3122,17.3236,17.3064,17.3236,12800.0
2006-02-28 13:55:00,30.22,30.25,30.22,30.23,27700.0,17.3122,17.3294,17.3122,17.3179,27700.0
2006-02-28 14:00:00,30.23,30.24,30.22,30.22,74000.0,17.3179,17.3236,17.3122,17.3122,74000.0
2006-02-28 14:05:00,30.22,30.24,30.22,30.23,17500.0,17.3122,17.3236,17.3122,17.3179,17500.0
2006-02-28 14:10:00,30.23,30.23,30.22,30.23,9000.0,17.3179,17.3179,17.3122,17.3179,9000.0
2006-02-28 14:15:00,30.22,30.23,30.22,30.23,19800.0,17.3122,17.3179,17.3122,17.3179,19800.0
2006-02-28 14:20:00,30.23,30.23,30.22,30.23,15400.0,17.3179,17.3179,17.3122,17.3179,15400.0
2006-02-28 14:25:00,30.23,30.24,30.22,30.23,23500.0,17.3179,17.3236,17.3122,17.3179,23500.0
2006-02-28 14:30:00,30.22,30.23,30.21,30.21,118800.0,17.3122,17.3179,17.3064,17.3064,118800.0
2006-02-28 14:35:00,30.2,30.22,30.18,30.18,78500.0,17.3007,17.3122,17.2893,17.2893,78500.0
2006-02-28 14:40:00,30.18,30.19,30.17,30.18,13400.0,17.2893,17.295,17.2835,17.2893,13400.0
2006-02-28 14:45:00,30.18,30.18,30.12,30.12,15200.0,17.2893,17.2893,17.2549,17.2549,15200.0
2006-02-28 14:50:00,30.12,30.14,30.12,30.14,19600.0,17.2549,17.2663,17.2549,17.2663,19600.0
2006-02-28 14:55:00,30.13,30.15,30.11,30.12,21100.0,17.2606,17.2721,17.2492,17.2549,21100.0
2006-02-28 15:00:00,30.12,30.13,30.08,30.09,36300.0,17.2549,17.2606,17.232,17.2377,36300.0
2006-02-28 15:05:00,30.09,30.11,30.08,30.1,35700.0,17.2377,17.2492,17.232,17.2434,35700.0
2006-02-28 15:10:00,30.11,30.11,30.09,30.1,32500.0,17.2492,17.2492,17.2377,17.2434,32500.0
2006-02-28 15:15:00,30.1,30.12,30.1,30.1,27900.0,17.2434,17.2549,17.2434,17.2434,27900.0
2006-02-28 15:20:00,30.1,30.11,30.1,30.1,35800.0,17.2434,17.2492,17.2434,17.2434,35800.0
2006-02-28 15:25:00,30.1,30.13,30.1,30.13,37400.0,17.2434,17.2606,17.2434,17.2606,37400.0
2006-02-28 15:30:00,30.13,30.16,30.1,30.11,32900.0,17.2606,17.2778,17.2434,17.2492,32900.0
2006-02-28 15:35:00,30.12,30.12,30.1,30.12,37900.0,17.2549,17.2549,17.2434,17.2549,37900.0
2006-02-28 15:40:00,30.11,30.11,30.1,30.1,73100.0,17.2492,17.2492,17.2434,17.2434,73100.0
2006-02-28 15:45:00,30.1,30.11,30.07,30.07,78700.0,17.2434,17.2492,17.2262,17.2262,78700.0
2006-02-28 15:50:00,30.07,30.09,30.03,30.06,48700.0,17.2262,17.2377,17.2033,17.2205,48700.0
2006-02-28 15:55:00,30.06,30.11,30.04,30.09,100600.0,17.2205,17.2492,17.2091,17.2377,100600.0
2006-03-01 09:30:00,30.02,30.1,30.01,30.01,63600.0,17.1976,17.2434,17.1919,17.1919,63600.0
2006-03-01 09:35:00,30.01,30.1,30.01,30.05,13300.0,17.1919,17.2434,17.1919,17.2148,13300.0
2006-03-01 09:40:00,30.05,30.05,29.99,30.03,33000.0,17.2148,17.2148,17.1804,17.2033,33000.0
2006-03-01 09:45:00,30.03,30.04,30.0,30.01,10400.0,17.2033,17.2091,17.1861,17.1919,10400.0
2006-03-01 09:50:00,30.01,30.02,29.97,29.99,14600.0,17.1919,17.1976,17.169,17.1804,14600.0
2006-03-01 09:55:00,29.99,29.99,29.96,29.97,11900.0,17.1804,17.1804,17.1632,17.169,11900.0
2006-03-01 10:00:00,29.95,29.99,29.94,29.98,26100.0,17.1575,17.1804,17.1518,17.1747,26100.0
2006-03-01 10:05:00,29.99,30.07,29.98,30.05,43700.0,17.1804,17.2262,17.1747,17.2148,43700.0
2006-03-01 10:10:00,30.05,30.11,30.05,30.06,25400.0,17.2148,17.2492,17.2148,17.2205,25400.0
2006-03-01 10:15:00,30.05,30.08,30.04,30.07,15400.0,17.2148,17.232,17.2091,17.2262,15400.0
2006-03-01 10:20:00,30.07,30.09,30.05,30.08,12300.0,17.2262,17.2377,17.2148,17.232,12300.0
2006-03-01 10:25:00,30.07,30.09,30.05,30.08,14600.0,17.2262,17.2377,17.2148,17.232,14600.0
2006-03-01 10:30:00,30.07,30.11,30.07,30.1,14500.0,17.2262,17.2492,17.2262,17.2434,14500.0
2006-03-01 10:35:00,30.1,30.12,30.07,30.08,14800.0,17.2434,17.2549,17.2262,17.232,14800.0
2006-03-01 10:40:00,30.09,30.15,30.09,30.13,13200.0,17.2377,17.2721,17.2377,17.2606,13200.0
2006-03-01 10:45:00,30.14,30.16,30.09,30.16,15000.0,17.2663,17.2778,17.2377,17.2778,15000.0
2006-03-01 10:50:00,30.15,30.17,30.14,30.16,10400.0,17.2721,17.2835,17.2663,17.2778,10400.0
2006-03-01 10:55:00,30.17,30.18,30.1,30.1,25100.0,17.2835,17.2893,17.2434,17.2434,25100.0
2006-03-01 11:00:00,30.1,30.11,30.06,30.09,13600.0,17.2434,17.2492,17.2205,17.2377,13600.0
2006-03-01 11:05:00,30.08,30.1,30.06,30.09,11500.0,17.232,17.2434,17.2205,17.2377,11500.0
2006-03-01 11:10:00,30.09,30.1,30.08,30.1,18500.0,17.2377,17.2434,17.232,17.2434,18500.0
2006-03-01 11:15:00,30.1,30.12,30.09,30.1,20200.0,17.2434,17.2549,17.2377,17.2434,20200.0
2006-03-01 11:20:00,30.1,30.14,30.1,30.14,16000.0,17.2434,17.2663,17.2434,17.2663,16000.0
2006-03-01 11:25:00,30.13,30.16,30.12,30.12,24900.0,17.2606,17.2778,17.2549,17.2549,24900.0
2006-03-01 11:30:00,30.12,30.15,30.1,30.1,21300.0,17.2549,17.2721,17.2434,17.2434,21300.0
2006-03-01 11:35:00,30.1,30.11,30.06,30.06,16000.0,17.2434,17.2492,17.2205,17.2205,16000.0
2006-03-01 11:40:00,30.06,30.06,30.0,30.0,116500.0,17.2205,17.2205,17.1861,17.1861,116500.0
2006-03-01 11:45:00,30.0,30.01,29.99,30.0,377400.0,17.1861,17.1919,17.1804,17.1861,377400.0
2006-03-01 11:50:00,30.0,30.0,29.99,29.99,29100.0,17.1861,17.1861,17.1804,17.1804,29100.0
2006-03-01 11:55:00,29.99,29.99,29.97,29.99,9000.0,17.1804,17.1804,17.169,17.1804,9000.0
2006-03-01 12:00:00,29.99,30.0,29.98,29.99,21900.0,17.1804,17.1861,17.1747,17.1804,21900.0
2006-03-01 12:05:00,30.0,30.0,29.99,29.99,39600.0,17.1861,17.1861,17.1804,17.1804,39600.0
2006-03-01 12:10:00,30.0,30.0,29.96,29.97,23100.0,17.1861,17.1861,17.1632,17.169,23100.0
2006-03-01 12:15:00,29.96,29.98,29.96,29.97,10800.0,17.1632,17.1747,17.1632,17.169,10800.0
2006-03-01 12:20:00,29.97,29.97,29.95,29.96,13600.0,17.169,17.169,17.1575,17.1632,13600.0
2006-03-01 12:25:00,29.96,29.97,29.96,29.96,7100.0,17.1632,17.169,17.1632,17.1632,7100.0
2006-03-01 12:30:00,29.96,29.98,29.95,29.96,18400.0,17.1632,17.1747,17.1575,17.1632,18400.0
2006-03-01 12:35:00,29.95,29.97,29.95,29.97,12800.0,17.1575,17.169,17.1575,17.169,12800.0
2006-03-01 12:40:00,29.97,29.98,29.96,29.98,12800.0,17.169,17.1747,17.1632,17.1747,12800.0
2006-03-01 12:45:00,29.99,30.0,29.97,29.99,65200.0,17.1804,17.1861,17.169,17.1804,65200.0
2006-03-01 12:50:00,30.0,30.0,29.97,29.99,114100.0,17.1861,17.1861,17.169,17.1804,114100.0
2006-03-01 12:55:00,29.99,30.0,29.97,29.99,12600.0,17.1804,17.1861,17.169,17.1804,12600.0
2006-03-01 13:00:00,29.99,29.99,29.98,29.99,10700.0,17.1804,17.1804,17.1747,17.1804,10700.0
2006-03-01 13:05:00,29.99,29.99,29.97,29.99,17100.0,17.1804,17.1804,17.169,17.1804,17100.0
2006-03-01 13:10:00,29.99,29.99,29.97,29.98,14900.0,17.1804,17.1804,17.169,17.1747,14900.0
2006-03-01 13:15:00,29.98,29.99,29.96,29.98,14300.0,17.1747,17.1804,17.1632,17.1747,14300.0
2006-03-01 13:20:00,29.98,29.99,29.97,29.98,54000.0,17.1747,17.1804,17.169,17.1747,54000.0
2006-03-01 13:25:00,29.98,29.99,29.98,29.99,13500.0,17.1747,17.1804,17.1747,17.1804,13500.0
2006-03-01 13:30:00,29.98,29.99,29.98,29.99,14200.0,17.1747,17.1804,17.1747,17.1804,14200.0
2006-03-01 13:35:00,29.99,29.99,29.96,29.96,17600.0,17.1804,17.1804,17.1632,17.1632,17600.0
2006-03-01 13:40:00,29.97,29.98,29.95,29.95,20500.0,17.169,17.1747,17.1575,17.1575,20500.0
2006-03-01 13:45:00,29.97,29.98,29.96,29.97,14400.0,17.169,17.1747,17.1632,17.169,14400.0
2006-03-01 13:50:00,29.96,29.97,29.94,29.97,24500.0,17.1632,17.169,17.1518,17.169,24500.0
2006-03-01 13:55:00,29.97,29.97,29.92,29.97,19300.0,17.169,17.169,17.1403,17.169,19300.0
2006-03-01 14:00:00,29.95,29.98,29.95,29.96,21700.0,17.1575,17.1747,17.1575,17.1632,21700.0
2006-03-01 14:05:00,29.96,29.98,29.95,29.96,26000.0,17.1632,17.1747,17.1575,17.1632,26000.0
2006-03-01 14:10:00,29.95,29.97,29.94,29.96,35700.0,17.1575,17.169,17.1518,17.1632,35700.0
2006-03-01 14:15:00,29.96,29.97,29.95,29.95,19200.0,17.1632,17.169,17.1575,17.1575,19200.0
2006-03-01 14:20:00,29.96,29.98,29.95,29.98,15400.0,17.1632,17.1747,17.1575,17.1747,15400.0
2006-03-01 14:25:00,29.97,29.98,29.94,29.96,23400.0,17.169,17.1747,17.1518,17.1632,23400.0
2006-03-01 14:30:00,29.97,29.97,29.94,29.95,53900.0,17.169,17.169,17.1518,17.1575,53900.0
2006-03-01 14:35:00,29.95,30.01,29.94,30.0,55600.0,17.1575,17.1919,17.1518,17.1861,55600.0
2006-03-01 14:40:00,30.0,30.0,29.92,29.98,49300.0,17.1861,17.1861,17.1403,17.1747,49300.0
2006-03-01 14:45:00,29.98,30.0,29.98,29.99,32800.0,17.1747,17.1861,17.1747,17.1804,32800.0
2006-03-01 14:50:00,29.98,30.0,29.97,29.99,26600.0,17.1747,17.1861,17.169,17.1804,26600.0
2006-03-01 14:55:00,29.98,30.0,29.97,29.97,40600.0,17.1747,17.1861,17.169,17.169,40600.0
2006-03-01 15:00:00,29.99,30.0,29.98,30.0,24700.0,17.1804,17.1861,17.1747,17.1861,24700.0
2006-03-01 15:05:00,29.99,30.01,29.99,30.0,49400.0,17.1804,17.1919,17.1804,17.1861,49400.0
2006-03-01 15:10:00,30.0,30.03,29.98,30.03,121000.0,17.1861,17.2033,17.1747,17.2033,121000.0
2006-03-01 15:15:00,30.02,30.03,29.99,29.99,68100.0,17.1976,17.2033,17.1804,17.1804,68100.0
2006-03-01 15:20:00,30.0,30.01,29.99,30.0,25800.0,17.1861,17.1919,17.1804,17.1861,25800.0
2006-03-01 15:25:00,30.0,30.01,29.99,29.99,14300.0,17.1861,17.1919,17.1804,17.1804,14300.0
2006-03-01 15:30:00,30.0,30.04,29.99,30.03,26200.0,17.1861,17.2091,17.1804,17.2033,26200.0
2006-03-01 15:35:00,30.04,30.04,29.99,30.0,29300.0,17.2091,17.2091,17.1804,17.1861,29300.0
2006-03-01 15:40:00,30.0,30.01,29.98,29.99,91300.0,17.1861,17.1919,17.1747,17.1804,91300.0
2006-03-01 15:45:00,29.98,30.0,29.97,29.99,67100.0,17.1747,17.1861,17.169,17.1804,67100.0
2006-03-01 15:50:00,29.99,30.0,29.98,29.99,55600.0,17.1804,17.1861,17.1747,17.1804,55600.0
2006-03-01 15:55:00,29.99,30.0,29.96,29.96,112900.0,17.1804,17.1861,17.1632,17.1632,112900.0
2006-03-02 09:30:00,29.81,29.95,29.8,29.84,77300.0,17.0773,17.1575,17.0716,17.0945,77300.0
2006-03-02 09:35:00,29.84,29.84,29.76,29.79,23500.0,17.0945,17.0945,17.0486,17.0658,23500.0
2006-03-02 09:40:00,29.78,29.8,29.73,29.74,27600.0,17.0601,17.0716,17.0315,17.0372,27600.0
2006-03-02 09:45:00,29.76,29.78,29.72,29.78,43000.0,17.0486,17.0601,17.0257,17.0601,43000.0
2006-03-02 09:50:00,29.76,29.79,29.69,29.69,26300.0,17.0486,17.0658,17.0085,17.0085,26300.0
2006-03-02 09:55:00,29.7,29.74,29.6,29.65,27600.0,17.0143,17.0372,16.957,16.9856,27600.0
2006-03-02 10:00:00,29.68,29.69,29.62,29.63,72700.0,17.0028,17.0085,16.9684,16.9742,72700.0
2006-03-02 10:05:00,29.62,29.77,29.62,29.76,36300.0,16.9684,17.0544,16.9684,17.0486,36300.0
2006-03-02 10:10:00,29.76,29.79,29.74,29.76,26300.0,17.0486,17.0658,17.0372,17.0486,26300.0
2006-03-02 10:15:00,29.75,29.79,29.73,29.79,15900.0,17.0429,17.0658,17.0315,17.0658,15900.0
2006-03-02 10:20:00,29.78,29.8,29.77,29.8,26800.0,17.0601,17.0716,17.0544,17.0716,26800.0
2006-03-02 10:25:00,29.8,29.82,29.77,29.77,24900.0,17.0716,17.083,17.0544,17.0544,24900.0
2006-03-02 10:30:00,29.76,29.77,29.74,29.75,19500.0,17.0486,17.0544,17.0372,17.0429,19500.0
2006-03-02 10:35:00,29.76,29.79,29.75,29.79,18300.0,17.0486,17.0658,17.0429,17.0658,18300.0
2006-03-02 10:40:00,29.78,29.9,29.78,29.9,67500.0,17.0601,17.1289,17.0601,17.1289,67500.0
2006-03-02 10:45:00,29.9,29.97,29.9,29.91,67200.0,17.1289,17.169,17.1289,17.1346,67200.0
2006-03-02 10:50:00,29.91,29.91,29.87,29.9,20100.0,17.1346,17.1346,17.1117,17.1289,20100.0
2006-03-02 10:55:00,29.9,29.9,29.83,29.84,20400.0,17.1289,17.1289,17.0887,17.0945,20400.0
2006-03-02 11:00:00,29.84,29.89,29.83,29.88,17700.0,17.0945,17.1231,17.0887,17.1174,17700.0
2006-03-02 11:05:00,29.88,29.88,29.85,29.86,15600.0,17.1174,17.1174,17.1002,17.1059,15600.0
2006-03-02 11:10:00,29.86,29.87,29.84,29.84,14900.0,17.1059,17.1117,17.0945,17.0945,14900.0
2006-03-02 11:15:00,29.85,29.87,29.85,29.86,12400.0,17.1002,17.1117,17.1002,17.1059,12400.0
2006-03-02 11:20:00,29.85,29.87,29.85,29.86,9800.0,17.1002,17.1117,17.1002,17.1059,9800.0
2006-03-02 11:25:00,29.86,29.88,29.85,29.87,18900.0,17.1059,17.1174,17.1002,17.1117,18900.0
2006-03-02 11:30:00,29.88,29.9,29.87,29.88,37300.0,17.1174,17.1289,17.1117,17.1174,37300.0
2006-03-02 11:35:00,29.89,29.89,29.84,29.84,32600.0,17.1231,17.1231,17.0945,17.0945,32600.0
2006-03-02 11:40:00,29.85,29.87,29.81,29.81,756500.0,17.1002,17.1117,17.0773,17.0773,756500.0
2006-03-02 11:45:00,29.8,29.81,29.75,29.79,87900.0,17.0716,17.0773,17.0429,17.0658,87900.0
2006-03-02 11:50:00,29.79,29.82,29.79,29.81,9100.0,17.0658,17.083,17.0658,17.0773,9100.0
2006-03-02 11:55:00,29.8,29.85,29.8,29.83,21700.0,17.0716,17.1002,17.0716,17.0887,21700.0
2006-03-02 12:00:00,29.83,29.85,29.83,29.85,19500.0,17.0887,17.1002,17.0887,17.1002,19500.0
2006-03-02 12:05:00,29.83,29.84,29.82,29.84,38200.0,17.0887,17.0945,17.083,17.0945,38200.0
2006-03-02 12:10:00,29.84,29.85,29.83,29.85,18600.0,17.0945,17.1002,17.0887,17.1002,18600.0
2006-03-02 12:15:00,29.84,29.84,29.81,29.82,23000.0,17.0945,17.0945,17.0773,17.083,23000.0
2006-03-02 12:20:00,29.83,29.84,29.75,29.76,30300.0,17.0887,17.0945,17.0429,17.0486,30300.0
2006-03-02 12:25:00,29.75,29.76,29.71,29.72,26100.0,17.0429,17.0486,17.02,17.0257,26100.0
2006-03-02 12:30:00,29.71,29.73,29.7,29.72,44300.0,17.02,17.0315,17.0143,17.0257,44300.0
2006-03-02 12:35:00,29.7,29.73,29.68,29.7,21100.0,17.0143,17.0315,17.0028,17.0143,21100.0
2006-03-02 12:40:00,29.7,29.74,29.7,29.73,19300.0,17.0143,17.0372,17.0143,17.0315,19300.0
2006-03-02 12:45:00,29.73,29.75,29.71,29.74,16800.0,17.0315,17.0429,17.02,17.0372,16800.0
2006-03-02 12:50:00,29.74,29.74,29.72,29.73,15800.0,17.0372,17.0372,17.0257,17.0315,15800.0
2006-03-02 12:55:00,29.73,29.73,29.69,29.72,18600.0,17.0315,17.0315,17.0085,17.0257,18600.0
2006-03-02 13:00:00,29.72,29.72,29.69,29.7,15700.0,17.0257,17.0257,17.0085,17.0143,15700.0
2006-03-02 13:05:00,29.71,29.73,29.68,29.69,24300.0,17.02,17.0315,17.0028,17.0085,24300.0
2006-03-02 13:10:00,29.68,29.7,29.66,29.68,27900.0,17.0028,17.0143,16.9914,17.0028,27900.0
2006-03-02 13:15:00,29.68,29.68,29.63,29.64,39800.0,17.0028,17.0028,16.9742,16.9799,39800.0
2006-03-02 13:20:00,29.64,29.65,29.62,29.64,23000.0,16.9799,16.9856,16.9684,16.9799,23000.0
2006-03-02 13:25:00,29.65,29.68,29.65,29.68,38500.0,16.9856,17.0028,16.9856,17.0028,38500.0
2006-03-02 13:30:00,29.67,29.73,29.65,29.71,24700.0,16.9971,17.0315,16.9856,17.02,24700.0
2006-03-02 13:35:00,29.71,29.71,29.67,29.7,18800.0,17.02,17.02,16.9971,17.0143,18800.0
2006-03-02 13:40:00,29.7,29.7,29.65,29.65,15400.0,17.0143,17.0143,16.9856,16.9856,15400.0
2006-03-02 13:45:00,29.65,29.73,29.65,29.72,20500.0,16.9856,17.0315,16.9856,17.0257,20500.0
2006-03-02 13:50:00,29.72,29.78,29.7,29.75,35000.0,17.0257,17.0601,17.0143,17.0429,35000.0
2006-03-02 13:55:00,29.74,29.76,29.74,29.74,20100.0,17.0372,17.0486,17.0372,17.0372,20100.0
2006-03-02 14:00:00,29.75,29.75,29.71,29.74,19400.0,17.0429,17.0429,17.02,17.0372,19400.0
2006-03-02 14:05:00,29.74,29.75,29.71,29.72,25900.0,17.0372,17.0429,17.02,17.0257,25900.0
2006-03-02 14:10:00,29.73,29.75,29.72,29.73,12700.0,17.0315,17.0429,17.0257,17.0315,12700.0
2006-03-02 14:15:00,29.73,29.76,29.72,29.76,21400.0,17.0315,17.0486,17.0257,17.0486,21400.0
2006-03-02 14:20:00,29.77,29.78,29.74,29.77,40000.0,17.0544,17.0601,17.0372,17.0544,40000.0
2006-03-02 14:25:00,29.78,29.81,29.76,29.79,45300.0,17.0601,17.0773,17.0486,17.0658,45300.0
2006-03-02 14:30:00,29.79,29.82,29.76,29.8,22200.0,17.0658,17.083,17.0486,17.0716,22200.0
2006-03-02 14:35:00,29.81,29.82,29.8,29.81,18100.0,17.0773,17.083,17.0716,17.0773,18100.0
2006-03-02 14:40:00,29.81,29.83,29.8,29.81,33500.0,17.0773,17.0887,17.0716,17.0773,33500.0
2006-03-02 14:45:00,29.81,29.84,29.78,29.83,30300.0,17.0773,17.0945,17.0601,17.0887,30300.0
2006-03-02 14:50:00,29.83,29.83,29.79,29.8,141600.0,17.0887,17.0887,17.0658,17.0716,141600.0
2006-03-02 14:55:00,29.8,29.81,29.77,29.78,35100.0,17.0716,17.0773,17.0544,17.0601,35100.0
2006-03-02 15:00:00,29.77,29.8,29.75,29.8,53600.0,17.0544,17.0716,17.0429,17.0716,53600.0
2006-03-02 15:05:00,29.78,29.79,29.75,29.78,32700.0,17.0601,17.0658,17.0429,17.0601,32700.0
2006-03-02 15:10:00,29.78,29.8,29.76,29.79,30000.0,17.0601,17.0716,17.0486,17.0658,30000.0
2006-03-02 15:15:00,29.8,29.82,29.77,29.78,39400.0,17.0716,17.083,17.0544,17.0601,39400.0
2006-03-02 15:20:00,29.77,29.78,29.71,29.71,49400.0,17.0544,17.0601,17.02,17.02,49400.0
2006-03-02 15:25:00,29.72,29.74,29.7,29.7,35400.0,17.0257,17.0372,17.0143,17.0143,35400.0
2006-03-02 15:30:00,29.7,29.71,29.63,29.66,62600.0,17.0143,17.02,16.9742,16.9914,62600.0
2006-03-02 15:35:00,29.66,29.68,29.63,29.67,29500.0,16.9914,17.0028,16.9742,16.9971,29500.0
2006-03-02 15:40:00,29.67,29.68,29.61,29.61,67800.0,16.9971,17.0028,16.9627,16.9627,67800.0
2006-03-02 15:45:00,29.62,29.66,29.61,29.62,80000.0,16.9684,16.9914,16.9627,16.9684,80000.0
2006-03-02 15:50:00,29.63,29.65,29.6,29.62,86800.0,16.9742,16.9856,16.957,16.9684,86800.0
2006-03-02 15:55:00,29.63,29.66,29.58,29.66,95000.0,16.9742,16.9914,16.9455,16.9914,95000.0
2006-03-03 09:30:00,29.5,29.6,29.5,29.58,85700.0,16.8997,16.957,16.8997,16.9455,85700.0
2006-03-03 09:35:00,29.58,29.69,29.56,29.64,33300.0,16.9455,17.0085,16.9341,16.9799,33300.0
2006-03-03 09:40:00,29.59,29.64,29.51,29.57,24400.0,16.9513,16.9799,16.9054,16.9398,24400.0
2006-03-03 09:45:00,29.56,29.66,29.55,29.57,17300.0,16.9341,16.9914,16.9283,16.9398,17300.0
2006-03-03 09:50:00,29.59,29.6,29.5,29.6,45400.0,16.9513,16.957,16.8997,16.957,45400.0
2006-03-03 09:55:00,29.63,29.63,29.56,29.56,15800.0,16.9742,16.9742,16.9341,16.9341,15800.0
2006-03-03 10:00:00,29.58,29.6,29.55,29.55,18700.0,16.9455,16.957,16.9283,16.9283,18700.0
2006-03-03 10:05:00,29.56,29.59,29.52,29.54,21300.0,16.9341,16.9513,16.9112,16.9226,21300.0
2006-03-03 10:10:00,29.51,29.54,29.46,29.46,43100.0,16.9054,16.9226,16.8768,16.8768,43100.0
2006-03-03 10:15:00,29.46,29.49,29.43,29.43,35600.0,16.8768,16.894,16.8596,16.8596,35600.0
2006-03-03 10:20:00,29.43,29.44,29.42,29.43,117600.0,16.8596,16.8653,16.8539,16.8596,117600.0
2006-03-03 10:25:00,29.43,29.58,29.43,29.55,44000.0,16.8596,16.9455,16.8596,16.9283,44000.0
2006-03-03 10:30:00,29.57,29.62,29.56,29.59,51400.0,16.9398,16.9684,16.9341,16.9513,51400.0
2006-03-03 10:35:00,29.57,29.63,29.57,29.61,34400.0,16.9398,16.9742,16.9398,16.9627,34400.0
2006-03-03 10:40:00,29.61,29.67,29.61,29.67,54700.0,16.9627,16.9971,16.9627,16.9971,54700.0
2006-03-03 10:45:00,29.68,29.68,29.63,29.65,13600.0,17.0028,17.0028,16.9742,16.9856,13600.0
2006-03-03 10:50:00,29.65,29.67,29.62,29.62,20500.0,16.9856,16.9971,16.9684,16.9684,20500.0
2006-03-03 10:55:00,29.62,29.7,29.62,29.66,36100.0,16.9684,17.0143,16.9684,16.9914,36100.0
2006-03-03 11:00:00,29.67,29.68,29.61,29.68,14200.0,16.9971,17.0028,16.9627,17.0028,14200.0
2006-03-03 11:05:00,29.67,29.69,29.65,29.67,20100.0,16.9971,17.0085,16.9856,16.9971,20100.0
2006-03-03 11:10:00,29.67,29.68,29.63,29.63,34300.0,16.9971,17.0028,16.9742,16.9742,34300.0
2006-03-03 11:15:00,29.64,29.66,29.59,29.61,23400.0,16.9799,16.9914,16.9513,16.9627,23400.0
2006-03-03 11:20:00,29.62,29.64,29.55,29.58,47100.0,16.9684,16.9799,16.9283,16.9455,47100.0
2006-03-03 11:25:00,29.56,29.59,29.54,29.54,19300.0,16.9341,16.9513,16.9226,16.9226,19300.0
2006-03-03 11:30:00,29.55,29.55,29.49,29.55,24800.0,16.9283,16.9283,16.894,16.9283,24800.0
2006-03-03 11:35:00,29.56,29.59,29.54,29.59,17400.0,16.9341,16.9513,16.9226,16.9513,17400.0
2006-03-03 11:40:00,29.59,29.61,29.59,29.6,22500.0,16.9513,16.9627,16.9513,16.957,22500.0
2006-03-03 11:45:00,29.6,29.63,29.58,29.59,20400.0,16.957,16.9742,16.9455,16.9513,20400.0
2006-03-03 11:50:00,29.59,29.61,29.59,29.59,14500.0,16.9513,16.9627,16.9513,16.9513,14500.0
2006-03-03 11:55:00,29.6,29.64,29.59,29.61,15900.0,16.957,16.9799,16.9513,16.9627,15900.0
2006-03-03 12:00:00,29.61,29.63,29.6,29.61,22200.0,16.9627,16.9742,16.957,16.9627,22200.0
2006-03-03 12:05:00,29.61,29.62,29.57,29.6,24000.0,16.9627,16.9684,16.9398,16.957,24000.0
2006-03-03 12:10:00,29.61,29.64,29.6,29.61,12100.0,16.9627,16.9799,16.957,16.9627,12100.0
2006-03-03 12:15:00,29.63,29.67,29.62,29.66,16700.0,16.9742,16.9971,16.9684,16.9914,16700.0
2006-03-03 12:20:00,29.65,29.72,29.65,29.69,17800.0,16.9856,17.0257,16.9856,17.0085,17800.0
2006-03-03 12:25:00,29.7,29.79,29.69,29.79,20900.0,17.0143,17.0658,17.0085,17.0658,20900.0
2006-03-03 12:30:00,29.78,29.81,29.77,29.81,17500.0,17.0601,17.0773,17.0544,17.0773,17500.0
2006-03-03 12:35:00,29.8,29.82,29.79,29.82,17500.0,17.0716,17.083,17.0658,17.083,17500.0
2006-03-03 12:40:00,29.82,29.87,29.81,29.86,47300.0,17.083,17.1117,17.0773,17.1059,47300.0
2006-03-03 12:45:00,29.87,29.87,29.85,29.86,50200.0,17.1117,17.1117,17.1002,17.1059,50200.0
2006-03-03 12:50:00,29.85,29.87,29.82,29.82,65700.0,17.1002,17.1117,17.083,17.083,65700.0
2006-03-03 12:55:00,29.82,29.84,29.79,29.79,12400.0,17.083,17.0945,17.0658,17.0658,12400.0
2006-03-03 13:00:00,29.78,29.79,29.72,29.78,28200.0,17.0601,17.0658,17.0257,17.0601,28200.0
2006-03-03 13:05:00,29.77,29.8,29.77,29.8,11500.0,17.0544,17.0716,17.0544,17.0716,11500.0
2006-03-03 13:10:00,29.79,29.85,29.75,29.8,20000.0,17.0658,17.1002,17.0429,17.0716,20000.0
2006-03-03 13:15:00,29.8,29.81,29.79,29.81,37800.0,17.0716,17.0773,17.0658,17.0773,37800.0
2006-03-03 13:20:00,29.8,29.81,29.79,29.8,23500.0,17.0716,17.0773,17.0658,17.0716,23500.0
2006-03-03 13:25:00,29.8,29.9,29.8,29.87,75400.0,17.0716,17.1289,17.0716,17.1117,75400.0
2006-03-03 13:30:00,29.88,29.9,29.84,29.87,50300.0,17.1174,17.1289,17.0945,17.1117,50300.0
2006-03-03 13:35:00,29.87,29.88,29.86,29.88,21500.0,17.1117,17.1174,17.1059,17.1174,21500.0
2006-03-03 13:40:00,29.88,29.91,29.88,29.89,11100.0,17.1174,17.1346,17.1174,17.1231,11100.0
2006-03-03 13:45:00,29.91,29.92,29.89,29.9,72500.0,17.1346,17.1403,17.1231,17.1289,72500.0
2006-03-03 13:50:00,29.9,29.93,29.89,29.93,22400.0,17.1289,17.146,17.1231,17.146,22400.0
2006-03-03 13:55:00,29.93,29.93,29.88,29.88,36900.0,17.146,17.146,17.1174,17.1174,36900.0
2006-03-03 14:00:00,29.87,29.91,29.87,29.91,20500.0,17.1117,17.1346,17.1117,17.1346,20500.0
2006-03-03 14:05:00,29.9,29.91,29.87,29.91,20100.0,17.1289,17.1346,17.1117,17.1346,20100.0
2006-03-03 14:10:00,29.91,29.93,29.9,29.9,22200.0,17.1346,17.146,17.1289,17.1289,22200.0
2006-03-03 14:15:00,29.92,29.94,29.9,29.93,25100.0,17.1403,17.1518,17.1289,17.146,25100.0
2006-03-03 14:20:00,29.92,29.95,29.92,29.93,11600.0,17.1403,17.1575,17.1403,17.146,11600.0
2006-03-03 14:25:00,29.94,29.95,29.92,29.94,15400.0,17.1518,17.1575,17.1403,17.1518,15400.0
2006-03-03 14:30:00,29.92,29.93,29.92,29.93,9700.0,17.1403,17.146,17.1403,17.146,9700.0
2006-03-03 14:35:00,29.92,29.94,29.9,29.93,31400.0,17.1403,17.1518,17.1289,17.146,31400.0
2006-03-03 14:40:00,29.92,29.93,29.9,29.9,21500.0,17.1403,17.146,17.1289,17.1289,21500.0
2006-03-03 14:45:00,29.89,29.91,29.89,29.9,36900.0,17.1231,17.1346,17.1231,17.1289,36900.0
2006-03-03 14:50:00,29.9,29.91,29.88,29.89,93900.0,17.1289,17.1346,17.1174,17.1231,93900.0
2006-03-03 14:55:00,29.89,29.89,29.87,29.87,19400.0,17.1231,17.1231,17.1117,17.1117,19400.0
2006-03-03 15:00:00,29.87,29.88,29.83,29.83,26100.0,17.1117,17.1174,17.0887,17.0887,26100.0
2006-03-03 15:05:00,29.83,29.84,29.8,29.81,24100.0,17.0887,17.0945,17.0716,17.0773,24100.0
2006-03-03 15:10:00,29.8,29.84,29.8,29.83,24000.0,17.0716,17.0945,17.0716,17.0887,24000.0
2006-03-03 15:15:00,29.83,29.84,29.76,29.8,42300.0,17.0887,17.0945,17.0486,17.0716,42300.0
2006-03-03 15:20:00,29.8,29.81,29.79,29.8,63900.0,17.0716,17.0773,17.0658,17.0716,63900.0
2006-03-03 15:25:00,29.8,29.84,29.79,29.82,32700.0,17.0716,17.0945,17.0658,17.083,32700.0
2006-03-03 15:30:00,29.82,29.85,29.8,29.8,52200.0,17.083,17.1002,17.0716,17.0716,52200.0
2006-03-03 15:35:00,29.8,29.82,29.8,29.81,42200.0,17.0716,17.083,17.0716,17.0773,42200.0
2006-03-03 15:40:00,29.8,29.81,29.79,29.8,41200.0,17.0716,17.0773,17.0658,17.0716,41200.0
2006-03-03 15:45:00,29.8,29.81,29.79,29.8,68700.0,17.0716,17.0773,17.0658,17.0716,68700.0
2006-03-03 15:50:00,29.8,29.84,29.78,29.8,143200.0,17.0716,17.0945,17.0601,17.0716,143200.0
2006-03-03 15:55:00,29.79,29.81,29.78,29.8,102100.0,17.0658,17.0773,17.0601,17.0716,102100.0
2006-03-06 09:30:00,29.72,29.8,29.7,29.79,51200.0,17.0257,17.0716,17.0143,17.0658,51200.0
2006-03-06 09:35:00,29.79,29.81,29.76,29.77,14000.0,17.0658,17.0773,17.0486,17.0544,14000.0
2006-03-06 09:40:00,29.79,29.82,29.76,29.79,17900.0,17.0658,17.083,17.0486,17.0658,17900.0
2006-03-06 09:45:00,29.79,29.81,29.76,29.76,16700.0,17.0658,17.0773,17.0486,17.0486,16700.0
2006-03-06 09:50:00,29.77,29.77,29.64,29.65,35700.0,17.0544,17.0544,16.9799,16.9856,35700.0
2006-03-06 09:55:00,29.65,29.66,29.6,29.6,18100.0,16.9856,16.9914,16.957,16.957,18100.0
2006-03-06 10:00:00,29.62,29.67,29.6,29.64,20600.0,16.9684,16.9971,16.957,16.9799,20600.0
2006-03-06 10:05:00,29.65,29.68,29.61,29.63,18800.0,16.9856,17.0028,16.9627,16.9742,18800.0
2006-03-06 10:10:00,29.66,29.68,29.62,29.63,21900.0,16.9914,17.0028,16.9684,16.9742,21900.0
2006-03-06 10:15:00,29.63,29.65,29.63,29.65,13100.0,16.9742,16.9856,16.9742,16.9856,13100.0
2006-03-06 10:20:00,29.66,29.66,29.63,29.63,9900.0,16.9914,16.9914,16.9742,16.9742,9900.0
2006-03-06 10:25:00,29.63,29.64,29.6,29.62,22400.0,16.9742,16.9799,16.957,16.9684,22400.0
2006-03-06 10:30:00,29.62,29.63,29.6,29.6,12700.0,16.9684,16.9742,16.957,16.957,12700.0
2006-03-06 10:35:00,29.61,29.61,29.58,29.6,17800.0,16.9627,16.9627,16.9455,16.957,17800.0
2006-03-06 10:40:00,29.6,29.62,29.6,29.61,15800.0,16.957,16.9684,16.957,16.9627,15800.0
2006-03-06 10:45:00,29.6,29.63,29.58,29.6,19600.0,16.957,16.9742,16.9455,16.957,19600.0
2006-03-06 10:50:00,29.61,29.62,29.6,29.62,6100.0,16.9627,16.9684,16.957,16.9684,6100.0
2006-03-06 10:55:00,29.62,29.68,29.61,29.67,33100.0,16.9684,17.0028,16.9627,16.9971,33100.0
2006-03-06 11:00:00,29.68,29.7,29.67,29.69,12800.0,17.0028,17.0143,16.9971,17.0085,12800.0
2006-03-06 11:05:00,29.69,29.7,29.67,29.69,7400.0,17.0085,17.0143,16.9971,17.0085,7400.0
2006-03-06 11:10:00,29.68,29.68,29.65,29.65,11700.0,17.0028,17.0028,16.9856,16.9856,11700.0
2006-03-06 11:15:00,29.65,29.67,29.65,29.65,21200.0,16.9856,16.9971,16.9856,16.9856,21200.0
2006-03-06 11:20:00,29.65,29.67,29.64,29.66,13600.0,16.9856,16.9971,16.9799,16.9914,13600.0
2006-03-06 11:25:00,29.67,29.71,29.67,29.7,9900.0,16.9971,17.02,16.9971,17.0143,9900.0
2006-03-06 11:30:00,29.72,29.73,29.7,29.72,8900.0,17.0257,17.0315,17.0143,17.0257,8900.0
2006-03-06 11:35:00,29.71,29.76,29.71,29.75,28700.0,17.02,17.0486,17.02,17.0429,28700.0
2006-03-06 11:40:00,29.74,29.8,29.74,29.78,30300.0,17.0372,17.0716,17.0372,17.0601,30300.0
2006-03-06 11:45:00,29.8,29.85,29.8,29.82,79200.0,17.0716,17.1002,17.0716,17.083,79200.0
2006-03-06 11:50:00,29.82,29.84,29.81,29.82,120600.0,17.083,17.0945,17.0773,17.083,120600.0
2006-03-06 11:55:00,29.81,29.82,29.75,29.81,37200.0,17.0773,17.083,17.0429,17.0773,37200.0
2006-03-06 12:00:00,29.8,29.81,29.78,29.79,19400.0,17.0716,17.0773,17.0601,17.0658,19400.0
2006-03-06 12:05:00,29.78,29.82,29.76,29.82,34200.0,17.0601,17.083,17.0486,17.083,34200.0
2006-03-06 12:10:00,29.82,29.84,29.79,29.79,15000.0,17.083,17.0945,17.0658,17.0658,15000.0
2006-03-06 12:15:00,29.78,29.81,29.76,29.78,27200.0,17.0601,17.0773,17.0486,17.0601,27200.0
2006-03-06 12:20:00,29.77,29.77,29.75,29.76,17400.0,17.0544,17.0544,17.0429,17.0486,17400.0
2006-03-06 12:25:00,29.76,29.77,29.74,29.75,13000.0,17.0486,17.0544,17.0372,17.0429,13000.0
2006-03-06 12:30:00,29.75,29.76,29.74,29.75,6600.0,17.0429,17.0486,17.0372,17.0429,6600.0
2006-03-06 12:35:00,29.75,29.76,29.73,29.74,9100.0,17.0429,17.0486,17.0315,17.0372,9100.0
2006-03-06 12:40:00,29.74,29.78,29.74,29.76,17400.0,17.0372,17.0601,17.0372,17.0486,17400.0
2006-03-06 12:45:00,29.77,29.77,29.73,29.74,15400.0,17.0544,17.0544,17.0315,17.0372,15400.0
2006-03-06 12:50:00,29.74,29.76,29.72,29.73,14100.0,17.0372,17.0486,17.0257,17.0315,14100.0
2006-03-06 12:55:00,29.72,29.74,29.7,29.73,13100.0,17.0257,17.0372,17.0143,17.0315,13100.0
2006-03-06 13:00:00,29.73,29.77,29.73,29.75,19000.0,17.0315,17.0544,17.0315,17.0429,19000.0
2006-03-06 13:05:00,29.74,29.78,29.74,29.75,19500.0,17.0372,17.0601,17.0372,17.0429,19500.0
2006-03-06 13:10:00,29.76,29.77,29.74,29.74,10800.0,17.0486,17.0544,17.0372,17.0372,10800.0
2006-03-06 13:15:00,29.74,29.8,29.74,29.8,32200.0,17.0372,17.0716,17.0372,17.0716,32200.0
2006-03-06 13:20:00,29.81,29.81,29.79,29.79,29600.0,17.0773,17.0773,17.0658,17.0658,29600.0
2006-03-06 13:25:00,29.8,29.8,29.75,29.76,32000.0,17.0716,17.0716,17.0429,17.0486,32000.0
2006-03-06 13:30:00,29.76,29.78,29.76,29.77,59500.0,17.0486,17.0601,17.0486,17.0544,59500.0
2006-03-06 13:35:00,29.77,29.77,29.74,29.76,48300.0,17.0544,17.0544,17.0372,17.0486,48300.0
2006-03-06 13:40:00,29.76,29.78,29.73,29.77,36100.0,17.0486,17.0601,17.0315,17.0544,36100.0
2006-03-06 13:45:00,29.77,29.78,29.75,29.76,37000.0,17.0544,17.0601,17.0429,17.0486,37000.0
2006-03-06 13:50:00,29.75,29.76,29.74,29.74,41700.0,17.0429,17.0486,17.0372,17.0372,41700.0
2006-03-06 13:55:00,29.74,29.78,29.73,29.76,17200.0,17.0372,17.0601,17.0315,17.0486,17200.0
2006-03-06 14:00:00,29.75,29.76,29.73,29.74,15500.0,17.0429,17.0486,17.0315,17.0372,15500.0
2006-03-06 14:05:00,29.72,29.74,29.69,29.69,51800.0,17.0257,17.0372,17.0085,17.0085,51800.0
2006-03-06 14:10:00,29.69,29.71,29.65,29.66,47600.0,17.0085,17.02,16.9856,16.9914,47600.0
2006-03-06 14:15:00,29.65,29.66,29.61,29.64,20300.0,16.9856,16.9914,16.9627,16.9799,20300.0
2006-03-06 14:20:00,29.63,29.65,29.51,29.52,65100.0,16.9742,16.9856,16.9054,16.9112,65100.0
2006-03-06 14:25:00,29.5,29.54,29.45,29.48,91900.0,16.8997,16.9226,16.8711,16.8882,91900.0
2006-03-06 14:30:00,29.49,29.52,29.44,29.44,79000.0,16.894,16.9112,16.8653,16.8653,79000.0
2006-03-06 14:35:00,29.45,29.47,29.41,29.46,62600.0,16.8711,16.8825,16.8481,16.8768,62600.0
2006-03-06 14:40:00,29.46,29.48,29.43,29.45,23900.0,16.8768,16.8882,16.8596,16.8711,23900.0
2006-03-06 14:45:00,29.46,29.48,29.44,29.47,22300.0,16.8768,16.8882,16.8653,16.8825,22300.0
2006-03-06 14:50:00,29.46,29.47,29.44,29.46,16700.0,16.8768,16.8825,16.8653,16.8768,16700.0
2006-03-06 14:55:00,29.46,29.47,29.45,29.46,29500.0,16.8768,16.8825,16.8711,16.8768,29500.0
2006-03-06 15:00:00,29.46,29.49,29.44,29.47,19800.0,16.8768,16.894,16.8653,16.8825,19800.0
2006-03-06 15:05:00,29.47,29.5,29.46,29.47,22700.0,16.8825,16.8997,16.8768,16.8825,22700.0
2006-03-06 15:10:00,29.47,29.48,29.46,29.46,22100.0,16.8825,16.8882,16.8768,16.8768,22100.0
2006-03-06 15:15:00,29.46,29.5,29.46,29.49,24100.0,16.8768,16.8997,16.8768,16.894,24100.0
2006-03-06 15:20:00,29.49,29.52,29.48,29.52,25700.0,16.894,16.9112,16.8882,16.9112,25700.0
2006-03-06 15:25:00,29.53,29.53,29.5,29.51,26900.0,16.9169,16.9169,16.8997,16.9054,26900.0
2006-03-06 15:30:00,29.52,29.52,29.48,29.5,15700.0,16.9112,16.9112,16.8882,16.8997,15700.0
2006-03-06 15:35:00,29.5,29.51,29.48,29.48,26400.0,16.8997,16.9054,16.8882,16.8882,26400.0
2006-03-06 15:40:00,29.49,29.5,29.47,29.49,35500.0,16.894,16.8997,16.8825,16.894,35500.0
2006-03-06 15:45:00,29.49,29.5,29.43,29.46,63400.0,16.894,16.8997,16.8596,16.8768,63400.0
2006-03-06 15:50:00,29.47,29.48,29.45,29.46,36600.0,16.8825,16.8882,16.8711,16.8768,36600.0
2006-03-06 15:55:00,29.47,29.48,29.43,29.43,113500.0,16.8825,16.8882,16.8596,16.8596,113500.0
2006-03-07 09:30:00,29.55,29.55,29.5,29.5,63400.0,16.9283,16.9283,16.8997,16.8997,63400.0
2006-03-07 09:35:00,29.51,29.61,29.46,29.57,18300.0,16.9054,16.9627,16.8768,16.9398,18300.0
2006-03-07 09:40:00,29.58,29.6,29.56,29.58,16100.0,16.9455,16.957,16.9341,16.9455,16100.0
2006-03-07 09:45:00,29.59,29.6,29.58,29.59,16700.0,16.9513,16.957,16.9455,16.9513,16700.0
2006-03-07 09:50:00,29.6,29.64,29.58,29.62,34700.0,16.957,16.9799,16.9455,16.9684,34700.0
2006-03-07 09:55:00,29.62,29.67,29.62,29.65,19100.0,16.9684,16.9971,16.9684,16.9856,19100.0
2006-03-07 10:00:00,29.66,29.71,29.65,29.67,22500.0,16.9914,17.02,16.9856,16.9971,22500.0
2006-03-07 10:05:00,29.69,29.71,29.65,29.66,34700.0,17.0085,17.02,16.9856,16.9914,34700.0
2006-03-07 10:10:00,29.65,29.67,29.63,29.64,12900.0,16.9856,16.9971,16.9742,16.9799,12900.0
2006-03-07 10:15:00,29.64,29.68,29.64,29.68,18100.0,16.9799,17.0028,16.9799,17.0028,18100.0
2006-03-07 10:20:00,29.68,29.69,29.13,29.63,23400.0,17.0028,17.0085,16.6877,16.9742,23400.0
2006-03-07 10:25:00,29.63,29.63,29.57,29.61,22100.0,16.9742,16.9742,16.9398,16.9627,22100.0
2006-03-07 10:30:00,29.62,29.65,29.6,29.63,12400.0,16.9684,16.9856,16.957,16.9742,12400.0
2006-03-07 10:35:00,29.62,29.63,29.6,29.61,29800.0,16.9684,16.9742,16.957,16.9627,29800.0
2006-03-07 10:40:00,29.61,29.62,29.6,29.61,7300.0,16.9627,16.9684,16.957,16.9627,7300.0
2006-03-07 10:45:00,29.61,29.62,29.61,29.62,7400.0,16.9627,16.9684,16.9627,16.9684,7400.0
2006-03-07 10:50:00,29.61,29.63,29.61,29.62,12500.0,16.9627,16.9742,16.9627,16.9684,12500.0
2006-03-07 10:55:00,29.62,29.62,29.11,29.58,17200.0,16.9684,16.9684,16.6763,16.9455,17200.0
2006-03-07 11:00:00,29.58,29.6,29.57,29.6,29100.0,16.9455,16.957,16.9398,16.957,29100.0
2006-03-07 11:05:00,29.6,29.61,29.58,29.58,16100.0,16.957,16.9627,16.9455,16.9455,16100.0
2006-03-07 11:10:00,29.59,29.6,29.56,29.56,23000.0,16.9513,16.957,16.9341,16.9341,23000.0
2006-03-07 11:15:00,29.57,29.6,29.55,29.6,24000.0,16.9398,16.957,16.9283,16.957,24000.0
2006-03-07 11:20:00,29.6,29.61,29.59,29.6,9600.0,16.957,16.9627,16.9513,16.957,9600.0
2006-03-07 11:25:00,29.6,29.62,29.59,29.6,17400.0,16.957,16.9684,16.9513,16.957,17400.0
2006-03-07 11:30:00,29.6,29.61,29.6,29.6,4600.0,16.957,16.9627,16.957,16.957,4600.0
2006-03-07 11:35:00,29.6,29.62,29.6,29.62,7400.0,16.957,16.9684,16.957,16.9684,7400.0
2006-03-07 11:40:00,29.62,29.66,29.62,29.65,11600.0,16.9684,16.9914,16.9684,16.9856,11600.0
2006-03-07 11:45:00,29.65,29.66,29.64,29.65,12200.0,16.9856,16.9914,16.9799,16.9856,12200.0
2006-03-07 11:50:00,29.65,29.67,29.65,29.67,13800.0,16.9856,16.9971,16.9856,16.9971,13800.0
2006-03-07 11:55:00,29.67,29.68,29.65,29.68,20200.0,16.9971,17.0028,16.9856,17.0028,20200.0
2006-03-07 12:00:00,29.68,29.71,29.66,29.69,19100.0,17.0028,17.02,16.9914,17.0085,19100.0
2006-03-07 12:05:00,29.69,29.7,29.67,29.67,15600.0,17.0085,17.0143,16.9971,16.9971,15600.0
2006-03-07 12:10:00,29.68,29.69,29.65,29.66,16600.0,17.0028,17.0085,16.9856,16.9914,16600.0
2006-03-07 12:15:00,29.66,29.67,29.65,29.66,13200.0,16.9914,16.9971,16.9856,16.9914,13200.0
2006-03-07 12:20:00,29.67,29.67,29.64,29.65,28700.0,16.9971,16.9971,16.9799,16.9856,28700.0
2006-03-07 12:25:00,29.66,29.68,29.64,29.65,21500.0,16.9914,17.0028,16.9799,16.9856,21500.0
2006-03-07 12:30:00,29.66,29.68,29.65,29.67,19300.0,16.9914,17.0028,16.9856,16.9971,19300.0
2006-03-07 12:35:00,29.67,29.68,29.65,29.67,8900.0,16.9971,17.0028,16.9856,16.9971,8900.0
2006-03-07 12:40:00,29.66,29.68,29.66,29.67,16800.0,16.9914,17.0028,16.9914,16.9971,16800.0
2006-03-07 12:45:00,29.66,29.69,29.65,29.68,21100.0,16.9914,17.0085,16.9856,17.0028,21100.0
2006-03-07 12:50:00,29.67,29.7,29.66,29.7,25000.0,16.9971,17.0143,16.9914,17.0143,25000.0
2006-03-07 12:55:00,29.69,29.69,29.65,29.65,21900.0,17.0085,17.0085,16.9856,16.9856,21900.0
2006-03-07 13:00:00,29.66,29.67,29.65,29.66,18300.0,16.9914,16.9971,16.9856,16.9914,18300.0
2006-03-07 13:05:00,29.66,29.67,29.64,29.67,22700.0,16.9914,16.9971,16.9799,16.9971,22700.0
2006-03-07 13:10:00,29.67,29.67,29.64,29.64,18300.0,16.9971,16.9971,16.9799,16.9799,18300.0
2006-03-07 13:15:00,29.64,29.64,29.62,29.64,31800.0,16.9799,16.9799,16.9684,16.9799,31800.0
2006-03-07 13:20:00,29.65,29.67,29.64,29.66,12800.0,16.9856,16.9971,16.9799,16.9914,12800.0
2006-03-07 13:25:00,29.67,29.69,29.67,29.67,15800.0,16.9971,17.0085,16.9971,16.9971,15800.0
2006-03-07 13:30:00,29.66,29.68,29.65,29.65,17500.0,16.9914,17.0028,16.9856,16.9856,17500.0
2006-03-07 13:35:00,29.65,29.67,29.64,29.66,55300.0,16.9856,16.9971,16.9799,16.9914,55300.0
2006-03-07 13:40:00,29.67,29.67,29.65,29.65,20200.0,16.9971,16.9971,16.9856,16.9856,20200.0
2006-03-07 13:45:00,29.66,29.68,29.65,29.67,73500.0,16.9914,17.0028,16.9856,16.9971,73500.0
2006-03-07 13:50:00,29.68,29.72,29.68,29.71,32000.0,17.0028,17.0257,17.0028,17.02,32000.0
2006-03-07 13:55:00,29.7,29.95,29.67,29.69,30200.0,17.0143,17.1575,16.9971,17.0085,30200.0
2006-03-07 14:00:00,29.69,29.69,29.67,29.68,10900.0,17.0085,17.0085,16.9971,17.0028,10900.0
2006-03-07 14:05:00,29.68,29.71,29.68,29.69,12600.0,17.0028,17.02,17.0028,17.0085,12600.0
2006-03-07 14:10:00,29.7,29.7,29.66,29.66,14900.0,17.0143,17.0143,16.9914,16.9914,14900.0
2006-03-07 14:15:00,29.67,29.67,29.64,29.64,28300.0,16.9971,16.9971,16.9799,16.9799,28300.0
2006-03-07 14:20:00,29.64,29.67,29.63,29.66,27800.0,16.9799,16.9971,16.9742,16.9914,27800.0
2006-03-07 14:25:00,29.66,29.66,29.65,29.65,37500.0,16.9914,16.9914,16.9856,16.9856,37500.0
2006-03-07 14:30:00,29.65,29.66,29.65,29.65,24100.0,16.9856,16.9914,16.9856,16.9856,24100.0
2006-03-07 14:35:00,29.66,29.68,29.64,29.68,21700.0,16.9914,17.0028,16.9799,17.0028,21700.0
2006-03-07 14:40:00,29.68,29.69,29.65,29.67,162600.0,17.0028,17.0085,16.9856,16.9971,162600.0
2006-03-07 14:45:00,29.68,29.69,29.65,29.68,12800.0,17.0028,17.0085,16.9856,17.0028,12800.0
2006-03-07 14:50:00,29.68,29.73,29.67,29.73,18900.0,17.0028,17.0315,16.9971,17.0315,18900.0
2006-03-07 14:55:00,29.73,29.74,29.69,29.71,20300.0,17.0315,17.0372,17.0085,17.02,20300.0
2006-03-07 15:00:00,29.71,29.71,29.66,29.67,19500.0,17.02,17.02,16.9914,16.9971,19500.0
2006-03-07 15:05:00,29.68,29.7,29.67,29.7,20900.0,17.0028,17.0143,16.9971,17.0143,20900.0
2006-03-07 15:10:00,29.7,29.7,29.67,29.68,22400.0,17.0143,17.0143,16.9971,17.0028,22400.0
2006-03-07 15:15:00,29.68,29.68,29.66,29.67,15900.0,17.0028,17.0028,16.9914,16.9971,15900.0
2006-03-07 15:20:00,29.68,29.69,29.67,29.67,19900.0,17.0028,17.0085,16.9971,16.9971,19900.0
2006-03-07 15:25:00,29.67,29.72,29.67,29.71,19900.0,16.9971,17.0257,16.9971,17.02,19900.0
2006-03-07 15:30:00,29.71,29.72,29.71,29.72,20000.0,17.02,17.0257,17.02,17.0257,20000.0
2006-03-07 15:35:00,29.72,29.74,29.71,29.74,28500.0,17.0257,17.0372,17.02,17.0372,28500.0
2006-03-07 15:40:00,29.73,29.75,29.73,29.74,28900.0,17.0315,17.0429,17.0315,17.0372,28900.0
2006-03-07 15:45:00,29.74,29.77,29.73,29.76,69500.0,17.0372,17.0544,17.0315,17.0486,69500.0
2006-03-07 15:50:00,29.76,29.78,29.75,29.77,119000.0,17.0486,17.0601,17.0429,17.0544,119000.0
2006-03-07 15:55:00,29.76,29.77,29.73,29.76,220100.0,17.0486,17.0544,17.0315,17.0486,220100.0
2006-03-08 09:30:00,29.74,29.75,29.68,29.75,104600.0,17.0372,17.0429,17.0028,17.0429,104600.0
2006-03-08 09:35:00,29.74,29.77,29.73,29.76,49900.0,17.0372,17.0544,17.0315,17.0486,49900.0
2006-03-08 09:40:00,29.76,29.76,29.68,29.75,44900.0,17.0486,17.0486,17.0028,17.0429,44900.0
2006-03-08 09:45:00,29.75,29.8,29.74,29.8,36800.0,17.0429,17.0716,17.0372,17.0716,36800.0
2006-03-08 09:50:00,29.79,29.8,29.75,29.78,136000.0,17.0658,17.0716,17.0429,17.0601,136000.0
2006-03-08 09:55:00,29.77,29.79,29.74,29.75,20600.0,17.0544,17.0658,17.0372,17.0429,20600.0
2006-03-08 10:00:00,29.75,29.75,29.7,29.73,38800.0,17.0429,17.0429,17.0143,17.0315,38800.0
2006-03-08 10:05:00,29.69,29.73,29.69,29.73,75800.0,17.0085,17.0315,17.0085,17.0315,75800.0
2006-03-08 10:10:00,29.73,29.74,29.7,29.71,13800.0,17.0315,17.0372,17.0143,17.02,13800.0
2006-03-08 10:15:00,29.71,29.74,29.69,29.69,22600.0,17.02,17.0372,17.0085,17.0085,22600.0
2006-03-08 10:20:00,29.69,29.73,29.68,29.73,33200.0,17.0085,17.0315,17.0028,17.0315,33200.0
2006-03-08 10:25:00,29.73,29.74,29.65,29.66,7100.0,17.0315,17.0372,16.9856,16.9914,7100.0
2006-03-08 10:30:00,29.66,29.7,29.64,29.67,12700.0,16.9914,17.0143,16.9799,16.9971,12700.0
2006-03-08 10:35:00,29.68,29.69,29.65,29.66,17500.0,17.0028,17.0085,16.9856,16.9914,17500.0
2006-03-08 10:40:00,29.66,29.69,29.65,29.66,34500.0,16.9914,17.0085,16.9856,16.9914,34500.0
2006-03-08 10:45:00,29.66,29.66,29.62,29.62,41900.0,16.9914,16.9914,16.9684,16.9684,41900.0
2006-03-08 10:50:00,29.62,29.69,29.62,29.68,23600.0,16.9684,17.0085,16.9684,17.0028,23600.0
2006-03-08 10:55:00,29.66,29.69,29.64,29.64,15500.0,16.9914,17.0085,16.9799,16.9799,15500.0
2006-03-08 11:00:00,29.62,29.65,29.57,29.6,50100.0,16.9684,16.9856,16.9398,16.957,50100.0
2006-03-08 11:05:00,29.6,29.65,29.59,29.65,62000.0,16.957,16.9856,16.9513,16.9856,62000.0
2006-03-08 11:10:00,29.65,29.7,29.65,29.69,22000.0,16.9856,17.0143,16.9856,17.0085,22000.0
2006-03-08 11:15:00,29.69,29.76,29.69,29.75,100600.0,17.0085,17.0486,17.0085,17.0429,100600.0
2006-03-08 11:20:00,29.75,29.77,29.71,29.71,40800.0,17.0429,17.0544,17.02,17.02,40800.0
2006-03-08 11:25:00,29.71,29.75,29.7,29.72,95000.0,17.02,17.0429,17.0143,17.0257,95000.0
2006-03-08 11:30:00,29.71,29.71,29.69,29.69,24800.0,17.02,17.02,17.0085,17.0085,24800.0
2006-03-08 11:35:00,29.7,29.7,29.67,29.68,18800.0,17.0143,17.0143,16.9971,17.0028,18800.0
2006-03-08 11:40:00,29.69,29.69,29.65,29.66,22400.0,17.0085,17.0085,16.9856,16.9914,22400.0
2006-03-08 11:45:00,29.65,29.66,29.64,29.64,23100.0,16.9856,16.9914,16.9799,16.9799,23100.0
2006-03-08 11:50:00,29.64,29.65,29.62,29.65,22100.0,16.9799,16.9856,16.9684,16.9856,22100.0
2006-03-08 11:55:00,29.65,29.7,29.64,29.7,21500.0,16.9856,17.0143,16.9799,17.0143,21500.0
2006-03-08 12:00:00,29.69,29.72,29.69,29.7,15500.0,17.0085,17.0257,17.0085,17.0143,15500.0
2006-03-08 12:05:00,29.71,29.72,29.7,29.7,27900.0,17.02,17.0257,17.0143,17.0143,27900.0
2006-03-08 12:10:00,29.71,29.72,29.7,29.71,24700.0,17.02,17.0257,17.0143,17.02,24700.0
2006-03-08 12:15:00,29.71,29.76,29.71,29.75,31900.0,17.02,17.0486,17.02,17.0429,31900.0
2006-03-08 12:20:00,29.75,29.81,29.75,29.8,197100.0,17.0429,17.0773,17.0429,17.0716,197100.0
2006-03-08 12:25:00,29.81,29.89,29.81,29.87,41000.0,17.0773,17.1231,17.0773,17.1117,41000.0
2006-03-08 12:30:00,29.86,29.9,29.84,29.89,65400.0,17.1059,17.1289,17.0945,17.1231,65400.0
2006-03-08 12:35:00,29.89,29.94,29.89,29.92,35700.0,17.1231,17.1518,17.1231,17.1403,35700.0
2006-03-08 12:40:00,29.92,29.94,29.92,29.94,16200.0,17.1403,17.1518,17.1403,17.1518,16200.0
2006-03-08 12:45:00,29.93,29.94,29.92,29.93,44100.0,17.146,17.1518,17.1403,17.146,44100.0
2006-03-08 12:50:00,29.92,29.94,29.9,29.94,43500.0,17.1403,17.1518,17.1289,17.1518,43500.0
2006-03-08 12:55:00,29.93,29.97,29.92,29.95,130200.0,17.146,17.169,17.1403,17.1575,130200.0
2006-03-08 13:00:00,29.95,29.99,29.94,29.98,35600.0,17.1575,17.1804,17.1518,17.1747,35600.0
2006-03-08 13:05:00,29.98,29.99,29.96,29.97,36300.0,17.1747,17.1804,17.1632,17.169,36300.0
2006-03-08 13:10:00,29.96,29.97,29.95,29.95,9100.0,17.1632,17.169,17.1575,17.1575,9100.0
2006-03-08 13:15:00,29.96,29.96,29.93,29.95,15800.0,17.1632,17.1632,17.146,17.1575,15800.0
2006-03-08 13:20:00,29.94,29.94,29.92,29.92,30300.0,17.1518,17.1518,17.1403,17.1403,30300.0
2006-03-08 13:25:00,29.92,29.95,29.92,29.94,14900.0,17.1403,17.1575,17.1403,17.1518,14900.0
2006-03-08 13:30:00,29.94,29.95,29.94,29.94,12200.0,17.1518,17.1575,17.1518,17.1518,12200.0
2006-03-08 13:35:00,29.94,29.97,29.94,29.97,29500.0,17.1518,17.169,17.1518,17.169,29500.0
2006-03-08 13:40:00,29.97,29.98,29.96,29.97,46800.0,17.169,17.1747,17.1632,17.169,46800.0
2006-03-08 13:45:00,29.96,29.97,29.95,29.96,24300.0,17.1632,17.169,17.1575,17.1632,24300.0
2006-03-08 13:50:00,29.96,29.97,29.93,29.94,150400.0,17.1632,17.169,17.146,17.1518,150400.0
2006-03-08 13:55:00,29.95,29.99,29.93,29.95,34000.0,17.1575,17.1804,17.146,17.1575,34000.0
2006-03-08 14:00:00,29.95,29.96,29.95,29.96,24700.0,17.1575,17.1632,17.1575,17.1632,24700.0
2006-03-08 14:05:00,29.96,29.97,29.95,29.97,43400.0,17.1632,17.169,17.1575,17.169,43400.0
2006-03-08 14:10:00,29.95,29.98,29.92,29.92,62200.0,17.1575,17.1747,17.1403,17.1403,62200.0
2006-03-08 14:15:00,29.93,29.95,29.92,29.94,16700.0,17.146,17.1575,17.1403,17.1518,16700.0
2006-03-08 14:20:00,29.94,29.95,29.93,29.94,17300.0,17.1518,17.1575,17.146,17.1518,17300.0
2006-03-08 14:25:00,29.94,29.95,29.89,29.9,35200.0,17.1518,17.1575,17.1231,17.1289,35200.0
2006-03-08 14:30:00,29.91,29.92,29.89,29.9,96800.0,17.1346,17.1403,17.1231,17.1289,96800.0
2006-03-08 14:35:00,29.9,29.92,29.89,29.9,33200.0,17.1289,17.1403,17.1231,17.1289,33200.0
2006-03-08 14:40:00,29.91,29.95,29.9,29.95,24100.0,17.1346,17.1575,17.1289,17.1575,24100.0
2006-03-08 14:45:00,29.95,29.99,29.94,29.98,49700.0,17.1575,17.1804,17.1518,17.1747,49700.0
2006-03-08 14:50:00,29.97,30.0,29.96,29.97,84900.0,17.169,17.1861,17.1632,17.169,84900.0
2006-03-08 14:55:00,29.98,30.0,29.97,30.0,46400.0,17.1747,17.1861,17.169,17.1861,46400.0
2006-03-08 15:00:00,30.0,30.01,29.98,29.99,168300.0,17.1861,17.1919,17.1747,17.1804,168300.0
2006-03-08 15:05:00,30.0,30.01,29.98,29.98,40300.0,17.1861,17.1919,17.1747,17.1747,40300.0
2006-03-08 15:10:00,29.99,30.0,29.94,29.94,125900.0,17.1804,17.1861,17.1518,17.1518,125900.0
2006-03-08 15:15:00,29.94,29.94,29.87,29.88,76400.0,17.1518,17.1518,17.1117,17.1174,76400.0
2006-03-08 15:20:00,29.88,29.95,29.87,29.94,87400.0,17.1174,17.1575,17.1117,17.1518,87400.0
2006-03-08 15:25:00,29.95,29.97,29.94,29.96,87100.0,17.1575,17.169,17.1518,17.1632,87100.0
2006-03-08 15:30:00,29.96,29.97,29.91,29.91,105400.0,17.1632,17.169,17.1346,17.1346,105400.0
2006-03-08 15:35:00,29.92,30.0,29.85,29.93,192800.0,17.1403,17.1861,17.1002,17.146,192800.0
2006-03-08 15:40:00,29.91,29.93,29.87,29.87,50500.0,17.1346,17.146,17.1117,17.1117,50500.0
2006-03-08 15:45:00,29.88,29.89,29.85,29.89,120600.0,17.1174,17.1231,17.1002,17.1231,120600.0
2006-03-08 15:50:00,29.89,29.92,29.88,29.9,94800.0,17.1231,17.1403,17.1174,17.1289,94800.0
2006-03-08 15:55:00,29.91,29.98,29.91,29.96,126600.0,17.1346,17.1747,17.1346,17.1632,126600.0
2006-03-09 09:30:00,29.99,30.05,29.94,30.02,152700.0,17.1804,17.2148,17.1518,17.1976,152700.0
2006-03-09 09:35:00,30.02,30.2,30.02,30.18,107300.0,17.1976,17.3007,17.1976,17.2893,107300.0
2006-03-09 09:40:00,30.18,30.18,30.13,30.15,45900.0,17.2893,17.2893,17.2606,17.2721,45900.0
2006-03-09 09:45:00,30.15,30.25,30.15,30.2,82100.0,17.2721,17.3294,17.2721,17.3007,82100.0
2006-03-09 09:50:00,30.2,30.26,30.2,30.25,71300.0,17.3007,17.3351,17.3007,17.3294,71300.0
2006-03-09 09:55:00,30.25,30.34,30.18,30.3,124000.0,17.3294,17.3809,17.2893,17.358,124000.0
2006-03-09 10:00:00,30.3,30.31,30.2,30.2,61100.0,17.358,17.3637,17.3007,17.3007,61100.0
2006-03-09 10:05:00,30.2,30.27,30.13,30.13,43300.0,17.3007,17.3408,17.2606,17.2606,43300.0
2006-03-09 10:10:00,30.14,30.19,30.14,30.19,20500.0,17.2663,17.295,17.2663,17.295,20500.0
2006-03-09 10:15:00,30.19,30.19,30.14,30.15,36600.0,17.295,17.295,17.2663,17.2721,36600.0
2006-03-09 10:20:00,30.15,30.17,30.11,30.17,14900.0,17.2721,17.2835,17.2492,17.2835,14900.0
2006-03-09 10:25:00,30.17,30.17,30.12,30.13,12900.0,17.2835,17.2835,17.2549,17.2606,12900.0
2006-03-09 10:30:00,30.14,30.17,30.13,30.17,86700.0,17.2663,17.2835,17.2606,17.2835,86700.0
2006-03-09 10:35:00,30.17,30.18,30.16,30.17,34300.0,17.2835,17.2893,17.2778,17.2835,34300.0
2006-03-09 10:40:00,30.18,30.19,30.15,30.15,34100.0,17.2893,17.295,17.2721,17.2721,34100.0
2006-03-09 10:45:00,30.15,30.16,30.13,30.14,29000.0,17.2721,17.2778,17.2606,17.2663,29000.0
2006-03-09 10:50:00,30.13,30.17,30.13,30.15,23900.0,17.2606,17.2835,17.2606,17.2721,23900.0
2006-03-09 10:55:00,30.16,30.18,30.14,30.16,80000.0,17.2778,17.2893,17.2663,17.2778,80000.0
2006-03-09 11:00:00,30.17,30.17,30.14,30.14,12200.0,17.2835,17.2835,17.2663,17.2663,12200.0
2006-03-09 11:05:00,30.14,30.18,30.14,30.18,27500.0,17.2663,17.2893,17.2663,17.2893,27500.0
2006-03-09 11:10:00,30.17,30.18,30.14,30.15,23200.0,17.2835,17.2893,17.2663,17.2721,23200.0
2006-03-09 11:15:00,30.14,30.15,30.11,30.11,25400.0,17.2663,17.2721,17.2492,17.2492,25400.0
2006-03-09 11:20:00,30.12,30.16,30.11,30.13,23000.0,17.2549,17.2778,17.2492,17.2606,23000.0
2006-03-09 11:25:00,30.13,30.17,30.12,30.14,32900.0,17.2606,17.2835,17.2549,17.2663,32900.0
2006-03-09 11:30:00,30.14,30.16,30.12,30.16,49000.0,17.2663,17.2778,17.2549,17.2778,49000.0
2006-03-09 11:35:00,30.15,30.16,30.13,30.16,27400.0,17.2721,17.2778,17.2606,17.2778,27400.0
2006-03-09 11:40:00,30.16,30.17,30.12,30.16,51000.0,17.2778,17.2835,17.2549,17.2778,51000.0
2006-03-09 11:45:00,30.16,30.17,30.15,30.17,33600.0,17.2778,17.2835,17.2721,17.2835,33600.0
2006-03-09 11:50:00,30.17,30.18,30.15,30.18,36300.0,17.2835,17.2893,17.2721,17.2893,36300.0
2006-03-09 11:55:00,30.17,30.17,30.13,30.13,30700.0,17.2835,17.2835,17.2606,17.2606,30700.0
2006-03-09 12:00:00,30.13,30.14,30.11,30.11,18400.0,17.2606,17.2663,17.2492,17.2492,18400.0
2006-03-09 12:05:00,30.14,30.16,30.1,30.15,108000.0,17.2663,17.2778,17.2434,17.2721,108000.0
2006-03-09 12:10:00,30.15,30.15,30.1,30.13,40900.0,17.2721,17.2721,17.2434,17.2606,40900.0
2006-03-09 12:15:00,30.12,30.15,30.1,30.13,24100.0,17.2549,17.2721,17.2434,17.2606,24100.0
2006-03-09 12:20:00,30.1,30.12,30.08,30.09,28500.0,17.2434,17.2549,17.232,17.2377,28500.0
2006-03-09 12:25:00,30.09,30.13,30.08,30.13,71600.0,17.2377,17.2606,17.232,17.2606,71600.0
2006-03-09 12:30:00,30.14,30.14,30.07,30.1,31900.0,17.2663,17.2663,17.2262,17.2434,31900.0
2006-03-09 12:35:00,30.1,30.1,30.07,30.09,16500.0,17.2434,17.2434,17.2262,17.2377,16500.0
2006-03-09 12:40:00,30.1,30.14,30.09,30.1,19800.0,17.2434,17.2663,17.2377,17.2434,19800.0
2006-03-09 12:45:00,30.1,30.12,30.09,30.12,7900.0,17.2434,17.2549,17.2377,17.2549,7900.0
2006-03-09 12:50:00,30.12,30.13,30.11,30.12,10300.0,17.2549,17.2606,17.2492,17.2549,10300.0
2006-03-09 12:55:00,30.12,30.14,30.11,30.13,8500.0,17.2549,17.2663,17.2492,17.2606,8500.0
2006-03-09 13:00:00,30.13,30.14,30.1,30.11,15000.0,17.2606,17.2663,17.2434,17.2492,15000.0
2006-03-09 13:05:00,30.1,30.13,30.1,30.1,26900.0,17.2434,17.2606,17.2434,17.2434,26900.0
2006-03-09 13:10:00,30.11,30.11,30.05,30.05,25800.0,17.2492,17.2492,17.2148,17.2148,25800.0
2006-03-09 13:15:00,30.05,30.08,30.03,30.08,68900.0,17.2148,17.232,17.2033,17.232,68900.0
2006-03-09 13:20:00,30.08,30.08,30.04,30.05,32500.0,17.232,17.232,17.2091,17.2148,32500.0
2006-03-09 13:25:00,30.05,30.08,30.05,30.07,13100.0,17.2148,17.232,17.2148,17.2262,13100.0
2006-03-09 13:30:00,30.06,30.08,30.05,30.05,19700.0,17.2205,17.232,17.2148,17.2148,19700.0
2006-03-09 13:35:00,30.06,30.1,30.04,30.1,18500.0,17.2205,17.2434,17.2091,17.2434,18500.0
2006-03-09 13:40:00,30.1,30.1,30.08,30.08,17400.0,17.2434,17.2434,17.232,17.232,17400.0
2006-03-09 13:45:00,30.09,30.09,30.07,30.08,27900.0,17.2377,17.2377,17.2262,17.232,27900.0
2006-03-09 13:50:00,30.09,30.12,30.08,30.11,20700.0,17.2377,17.2549,17.232,17.2492,20700.0
2006-03-09 13:55:00,30.11,30.15,30.11,30.14,36600.0,17.2492,17.2721,17.2492,17.2663,36600.0
2006-03-09 14:00:00,30.14,30.16,30.11,30.16,44000.0,17.2663,17.2778,17.2492,17.2778,44000.0
2006-03-09 14:05:00,30.16,30.17,30.09,30.09,22600.0,17.2778,17.2835,17.2377,17.2377,22600.0
2006-03-09 14:10:00,30.09,30.1,30.07,30.1,37000.0,17.2377,17.2434,17.2262,17.2434,37000.0
2006-03-09 14:15:00,30.09,30.1,30.03,30.06,67400.0,17.2377,17.2434,17.2033,17.2205,67400.0
2006-03-09 14:20:00,30.06,30.08,30.03,30.03,116200.0,17.2205,17.232,17.2033,17.2033,116200.0
2006-03-09 14:25:00,30.04,30.07,30.02,30.03,34500.0,17.2091,17.2262,17.1976,17.2033,34500.0
2006-03-09 14:30:00,30.04,30.06,30.0,30.03,74000.0,17.2091,17.2205,17.1861,17.2033,74000.0
2006-03-09 14:35:00,30.04,30.04,29.96,29.97,45600.0,17.2091,17.2091,17.1632,17.169,45600.0
2006-03-09 14:40:00,29.97,29.99,29.94,29.96,40400.0,17.169,17.1804,17.1518,17.1632,40400.0
2006-03-09 14:45:00,29.97,29.97,29.91,29.94,19400.0,17.169,17.169,17.1346,17.1518,19400.0
2006-03-09 14:50:00,29.95,29.95,29.92,29.95,14600.0,17.1575,17.1575,17.1403,17.1575,14600.0
2006-03-09 14:55:00,29.95,29.98,29.95,29.97,7600.0,17.1575,17.1747,17.1575,17.169,7600.0
2006-03-09 15:00:00,29.98,29.99,29.89,29.89,17400.0,17.1747,17.1804,17.1231,17.1231,17400.0
2006-03-09 15:05:00,29.89,29.9,29.86,29.88,37100.0,17.1231,17.1289,17.1059,17.1174,37100.0
2006-03-09 15:10:00,29.87,29.88,29.82,29.86,65800.0,17.1117,17.1174,17.083,17.1059,65800.0
2006-03-09 15:15:00,29.86,29.91,29.86,29.9,52200.0,17.1059,17.1346,17.1059,17.1289,52200.0
2006-03-09 15:20:00,29.91,29.94,29.9,29.92,42600.0,17.1346,17.1518,17.1289,17.1403,42600.0
2006-03-09 15:25:00,29.92,29.93,29.89,29.89,38500.0,17.1403,17.146,17.1231,17.1231,38500.0
2006-03-09 15:30:00,29.88,29.9,29.87,29.87,31500.0,17.1174,17.1289,17.1117,17.1117,31500.0
2006-03-09 15:35:00,29.87,29.95,29.86,29.94,37800.0,17.1117,17.1575,17.1059,17.1518,37800.0
2006-03-09 15:40:00,29.94,29.96,29.91,29.92,97600.0,17.1518,17.1632,17.1346,17.1403,97600.0
2006-03-09 15:45:00,29.93,30.0,29.93,30.0,90800.0,17.146,17.1861,17.146,17.1861,90800.0
2006-03-09 15:50:00,30.01,30.01,29.96,29.97,119000.0,17.1919,17.1919,17.1632,17.169,119000.0
2006-03-09 15:55:00,29.98,30.01,29.96,29.96,111100.0,17.1747,17.1919,17.1632,17.1632,111100.0
2006-03-10 09:30:00,30.09,30.2,30.07,30.2,49200.0,17.2377,17.3007,17.2262,17.3007,49200.0
2006-03-10 09:35:00,30.19,30.2,30.13,30.14,35700.0,17.295,17.3007,17.2606,17.2663,35700.0
2006-03-10 09:40:00,30.15,30.2,30.14,30.2,51700.0,17.2721,17.3007,17.2663,17.3007,51700.0
2006-03-10 09:45:00,30.2,30.24,30.17,30.19,50100.0,17.3007,17.3236,17.2835,17.295,50100.0
2006-03-10 09:50:00,30.19,30.34,30.19,30.29,126700.0,17.295,17.3809,17.295,17.3523,126700.0
2006-03-10 09:55:00,30.3,30.31,30.24,30.26,50700.0,17.358,17.3637,17.3236,17.3351,50700.0
2006-03-10 10:00:00,30.26,30.26,30.24,30.24,60100.0,17.3351,17.3351,17.3236,17.3236,60100.0
2006-03-10 10:05:00,30.23,30.25,30.21,30.21,63200.0,17.3179,17.3294,17.3064,17.3064,63200.0
2006-03-10 10:10:00,30.21,30.21,30.18,30.2,23500.0,17.3064,17.3064,17.2893,17.3007,23500.0
2006-03-10 10:15:00,30.2,30.26,30.18,30.25,33900.0,17.3007,17.3351,17.2893,17.3294,33900.0
2006-03-10 10:20:00,30.24,30.26,30.22,30.26,56100.0,17.3236,17.3351,17.3122,17.3351,56100.0
2006-03-10 10:25:00,30.26,30.27,30.22,30.23,29300.0,17.3351,17.3408,17.3122,17.3179,29300.0
2006-03-10 10:30:00,30.23,30.27,30.22,30.23,49300.0,17.3179,17.3408,17.3122,17.3179,49300.0
2006-03-10 10:35:00,30.22,30.27,30.21,30.26,69900.0,17.3122,17.3408,17.3064,17.3351,69900.0
2006-03-10 10:40:00,30.26,30.28,30.22,30.25,41400.0,17.3351,17.3465,17.3122,17.3294,41400.0
2006-03-10 10:45:00,30.26,30.29,30.23,30.27,14100.0,17.3351,17.3523,17.3179,17.3408,14100.0
2006-03-10 10:50:00,30.27,30.33,30.25,30.25,61400.0,17.3408,17.3752,17.3294,17.3294,61400.0
2006-03-10 10:55:00,30.27,30.28,30.23,30.27,31900.0,17.3408,17.3465,17.3179,17.3408,31900.0
2006-03-10 11:00:00,30.27,30.28,30.22,30.23,43600.0,17.3408,17.3465,17.3122,17.3179,43600.0
2006-03-10 11:05:00,30.23,30.23,30.18,30.19,38600.0,17.3179,17.3179,17.2893,17.295,38600.0
2006-03-10 11:10:00,30.19,30.21,30.19,30.2,8700.0,17.295,17.3064,17.295,17.3007,8700.0
2006-03-10 11:15:00,30.2,30.22,30.19,30.2,40100.0,17.3007,17.3122,17.295,17.3007,40100.0
2006-03-10 11:20:00,30.2,30.25,30.2,30.25,57800.0,17.3007,17.3294,17.3007,17.3294,57800.0
2006-03-10 11:25:00,30.24,30.26,30.24,30.25,33100.0,17.3236,17.3351,17.3236,17.3294,33100.0
2006-03-10 11:30:00,30.25,30.3,30.24,30.28,34900.0,17.3294,17.358,17.3236,17.3465,34900.0
2006-03-10 11:35:00,30.28,30.29,30.23,30.24,21900.0,17.3465,17.3523,17.3179,17.3236,21900.0
2006-03-10 11:40:00,30.25,30.25,30.23,30.24,23100.0,17.3294,17.3294,17.3179,17.3236,23100.0
2006-03-10 11:45:00,30.25,30.28,30.23,30.24,62100.0,17.3294,17.3465,17.3179,17.3236,62100.0
2006-03-10 11:50:00,30.24,30.25,30.22,30.23,12900.0,17.3236,17.3294,17.3122,17.3179,12900.0
2006-03-10 11:55:00,30.23,30.25,30.22,30.25,18900.0,17.3179,17.3294,17.3122,17.3294,18900.0
2006-03-10 12:00:00,30.25,30.27,30.24,30.26,51200.0,17.3294,17.3408,17.3236,17.3351,51200.0
2006-03-10 12:05:00,30.26,30.27,30.25,30.25,30800.0,17.3351,17.3408,17.3294,17.3294,30800.0
2006-03-10 12:10:00,30.25,30.26,30.22,30.22,13000.0,17.3294,17.3351,17.3122,17.3122,13000.0
2006-03-10 12:15:00,30.22,30.23,30.19,30.22,12800.0,17.3122,17.3179,17.295,17.3122,12800.0
2006-03-10 12:20:00,30.21,30.23,30.19,30.22,18700.0,17.3064,17.3179,17.295,17.3122,18700.0
2006-03-10 12:25:00,30.23,30.24,30.22,30.24,10400.0,17.3179,17.3236,17.3122,17.3236,10400.0
2006-03-10 12:30:00,30.23,30.25,30.21,30.21,14100.0,17.3179,17.3294,17.3064,17.3064,14100.0
2006-03-10 12:35:00,30.22,30.23,30.19,30.22,21800.0,17.3122,17.3179,17.295,17.3122,21800.0
2006-03-10 12:40:00,30.22,30.24,30.18,30.18,31300.0,17.3122,17.3236,17.2893,17.2893,31300.0
2006-03-10 12:45:00,30.22,30.23,30.17,30.17,14900.0,17.3122,17.3179,17.2835,17.2835,14900.0
2006-03-10 12:50:00,30.17,30.19,30.15,30.15,8600.0,17.2835,17.295,17.2721,17.2721,8600.0
2006-03-10 12:55:00,30.16,30.18,30.13,30.13,55400.0,17.2778,17.2893,17.2606,17.2606,55400.0
2006-03-10 13:00:00,30.14,30.16,30.12,30.15,26700.0,17.2663,17.2778,17.2549,17.2721,26700.0
2006-03-10 13:05:00,30.15,30.25,30.15,30.23,57300.0,17.2721,17.3294,17.2721,17.3179,57300.0
2006-03-10 13:10:00,30.22,30.26,30.22,30.23,43200.0,17.3122,17.3351,17.3122,17.3179,43200.0
2006-03-10 13:15:00,30.24,30.26,30.21,30.22,27300.0,17.3236,17.3351,17.3064,17.3122,27300.0
2006-03-10 13:20:00,30.24,30.26,30.24,30.25,10600.0,17.3236,17.3351,17.3236,17.3294,10600.0
2006-03-10 13:25:00,30.24,30.28,30.24,30.27,16100.0,17.3236,17.3465,17.3236,17.3408,16100.0
2006-03-10 13:30:00,30.27,30.31,30.25,30.26,35400.0,17.3408,17.3637,17.3294,17.3351,35400.0
2006-03-10 13:35:00,30.26,30.32,30.26,30.3,30300.0,17.3351,17.3695,17.3351,17.358,30300.0
2006-03-10 13:40:00,30.3,30.31,30.28,30.29,30600.0,17.358,17.3637,17.3465,17.3523,30600.0
2006-03-10 13:45:00,30.29,30.32,30.29,30.32,32200.0,17.3523,17.3695,17.3523,17.3695,32200.0
2006-03-10 13:50:00,30.34,30.36,30.3,30.34,52100.0,17.3809,17.3924,17.358,17.3809,52100.0
2006-03-10 13:55:00,30.34,30.36,30.32,30.34,103700.0,17.3809,17.3924,17.3695,17.3809,103700.0
2006-03-10 14:00:00,30.33,30.35,30.31,30.31,65200.0,17.3752,17.3866,17.3637,17.3637,65200.0
2006-03-10 14:05:00,30.31,30.33,30.29,30.32,41500.0,17.3637,17.3752,17.3523,17.3695,41500.0
2006-03-10 14:10:00,30.32,30.35,30.3,30.35,43000.0,17.3695,17.3866,17.358,17.3866,43000.0
2006-03-10 14:15:00,30.34,30.43,30.34,30.4,113400.0,17.3809,17.4325,17.3809,17.4153,113400.0
2006-03-10 14:20:00,30.41,30.44,30.36,30.39,36800.0,17.421,17.4382,17.3924,17.4096,36800.0
2006-03-10 14:25:00,30.39,30.4,30.34,30.34,21100.0,17.4096,17.4153,17.3809,17.3809,21100.0
2006-03-10 14:30:00,30.36,30.36,30.33,30.35,24000.0,17.3924,17.3924,17.3752,17.3866,24000.0
2006-03-10 14:35:00,30.36,30.37,30.32,30.33,23000.0,17.3924,17.3981,17.3695,17.3752,23000.0
2006-03-10 14:40:00,30.32,30.34,30.27,30.33,50200.0,17.3695,17.3809,17.3408,17.3752,50200.0
2006-03-10 14:45:00,30.34,30.36,30.25,30.27,36800.0,17.3809,17.3924,17.3294,17.3408,36800.0
2006-03-10 14:50:00,30.27,30.34,30.26,30.34,55200.0,17.3408,17.3809,17.3351,17.3809,55200.0
2006-03-10 14:55:00,30.36,30.36,30.26,30.28,28400.0,17.3924,17.3924,17.3351,17.3465,28400.0
2006-03-10 15:00:00,30.27,30.33,30.27,30.31,20800.0,17.3408,17.3752,17.3408,17.3637,20800.0
2006-03-10 15:05:00,30.3,30.33,30.25,30.28,62700.0,17.358,17.3752,17.3294,17.3465,62700.0
2006-03-10 15:10:00,30.28,30.3,30.23,30.23,26800.0,17.3465,17.358,17.3179,17.3179,26800.0
2006-03-10 15:15:00,30.23,30.3,30.23,30.29,25100.0,17.3179,17.358,17.3179,17.3523,25100.0
2006-03-10 15:20:00,30.29,30.3,30.24,30.24,67900.0,17.3523,17.358,17.3236,17.3236,67900.0
2006-03-10 15:25:00,30.25,30.26,30.23,30.25,21000.0,17.3294,17.3351,17.3179,17.3294,21000.0
2006-03-10 15:30:00,30.24,30.29,30.24,30.27,45000.0,17.3236,17.3523,17.3236,17.3408,45000.0
2006-03-10 15:35:00,30.28,30.31,30.26,30.31,39600.0,17.3465,17.3637,17.3351,17.3637,39600.0
2006-03-10 15:40:00,30.31,30.33,30.31,30.32,25500.0,17.3637,17.3752,17.3637,17.3695,25500.0
2006-03-10 15:45:00,30.32,30.35,30.31,30.32,53000.0,17.3695,17.3866,17.3637,17.3695,53000.0
2006-03-10 15:50:00,30.32,30.4,30.31,30.39,79000.0,17.3695,17.4153,17.3637,17.4096,79000.0
2006-03-10 15:55:00,30.38,30.39,30.34,30.34,99300.0,17.4038,17.4096,17.3809,17.3809,99300.0
2006-03-13 09:30:00,30.34,30.34,30.25,30.3,71200.0,17.3809,17.3809,17.3294,17.358,71200.0
2006-03-13 09:35:00,30.27,30.27,30.2,30.21,13300.0,17.3408,17.3408,17.3007,17.3064,13300.0
2006-03-13 09:40:00,30.2,30.29,30.2,30.26,12000.0,17.3007,17.3523,17.3007,17.3351,12000.0
2006-03-13 09:45:00,30.26,30.34,30.26,30.33,11000.0,17.3351,17.3809,17.3351,17.3752,11000.0
2006-03-13 09:50:00,30.34,30.39,30.34,30.37,24500.0,17.3809,17.4096,17.3809,17.3981,24500.0
2006-03-13 09:55:00,30.37,30.48,30.36,30.47,45000.0,17.3981,17.4611,17.3924,17.4554,45000.0
2006-03-13 10:00:00,30.46,30.47,30.38,30.38,17400.0,17.4497,17.4554,17.4038,17.4038,17400.0
2006-03-13 10:05:00,30.38,30.44,30.38,30.43,12200.0,17.4038,17.4382,17.4038,17.4325,12200.0
2006-03-13 10:10:00,30.42,30.43,30.38,30.38,21400.0,17.4267,17.4325,17.4038,17.4038,21400.0
2006-03-13 10:15:00,30.38,30.4,30.35,30.36,16100.0,17.4038,17.4153,17.3866,17.3924,16100.0
2006-03-13 10:20:00,30.36,30.36,30.33,30.34,17500.0,17.3924,17.3924,17.3752,17.3809,17500.0
2006-03-13 10:25:00,30.35,30.37,30.33,30.35,44800.0,17.3866,17.3981,17.3752,17.3866,44800.0
2006-03-13 10:30:00,30.35,30.41,30.35,30.4,37800.0,17.3866,17.421,17.3866,17.4153,37800.0
2006-03-13 10:35:00,30.4,30.41,30.36,30.36,28100.0,17.4153,17.421,17.3924,17.3924,28100.0
2006-03-13 10:40:00,30.36,30.37,30.33,30.35,29000.0,17.3924,17.3981,17.3752,17.3866,29000.0
2006-03-13 10:45:00,30.35,30.35,30.33,30.34,19800.0,17.3866,17.3866,17.3752,17.3809,19800.0
2006-03-13 10:50:00,30.35,30.37,30.34,30.34,27800.0,17.3866,17.3981,17.3809,17.3809,27800.0
2006-03-13 10:55:00,30.34,30.35,30.31,30.34,29400.0,17.3809,17.3866,17.3637,17.3809,29400.0
2006-03-13 11:00:00,30.34,30.34,30.33,30.33,12700.0,17.3809,17.3809,17.3752,17.3752,12700.0
2006-03-13 11:05:00,30.33,30.34,30.32,30.33,15900.0,17.3752,17.3809,17.3695,17.3752,15900.0
2006-03-13 11:10:00,30.33,30.34,30.32,30.34,9600.0,17.3752,17.3809,17.3695,17.3809,9600.0
2006-03-13 11:15:00,30.33,30.35,30.33,30.35,44300.0,17.3752,17.3866,17.3752,17.3866,44300.0
2006-03-13 11:20:00,30.35,30.35,30.33,30.34,23100.0,17.3866,17.3866,17.3752,17.3809,23100.0
2006-03-13 11:25:00,30.34,30.35,30.33,30.34,16900.0,17.3809,17.3866,17.3752,17.3809,16900.0
2006-03-13 11:30:00,30.34,30.35,30.33,30.34,19500.0,17.3809,17.3866,17.3752,17.3809,19500.0
2006-03-13 11:35:00,30.35,30.36,30.3,30.31,31400.0,17.3866,17.3924,17.358,17.3637,31400.0
2006-03-13 11:40:00,30.31,30.34,30.3,30.33,22400.0,17.3637,17.3809,17.358,17.3752,22400.0
2006-03-13 11:45:00,30.32,30.32,30.31,30.32,8200.0,17.3695,17.3695,17.3637,17.3695,8200.0
2006-03-13 11:50:00,30.32,30.33,30.31,30.33,11100.0,17.3695,17.3752,17.3637,17.3752,11100.0
2006-03-13 11:55:00,30.32,30.36,30.32,30.35,37700.0,17.3695,17.3924,17.3695,17.3866,37700.0
2006-03-13 12:00:00,30.35,30.36,30.34,30.35,31700.0,17.3866,17.3924,17.3809,17.3866,31700.0
2006-03-13 12:05:00,30.35,30.35,30.34,30.35,29800.0,17.3866,17.3866,17.3809,17.3866,29800.0
2006-03-13 12:10:00,30.35,30.36,30.34,30.35,48000.0,17.3866,17.3924,17.3809,17.3866,48000.0
2006-03-13 12:15:00,30.35,30.37,30.34,30.37,21700.0,17.3866,17.3981,17.3809,17.3981,21700.0
2006-03-13 12:20:00,30.37,30.4,30.37,30.38,34000.0,17.3981,17.4153,17.3981,17.4038,34000.0
2006-03-13 12:25:00,30.38,30.41,30.37,30.41,24400.0,17.4038,17.421,17.3981,17.421,24400.0
2006-03-13 12:30:00,30.4,30.41,30.4,30.41,10300.0,17.4153,17.421,17.4153,17.421,10300.0
2006-03-13 12:35:00,30.4,30.42,30.4,30.41,31600.0,17.4153,17.4267,17.4153,17.421,31600.0
2006-03-13 12:40:00,30.41,30.41,30.4,30.41,18800.0,17.421,17.421,17.4153,17.421,18800.0
2006-03-13 12:45:00,30.41,30.43,30.4,30.41,20000.0,17.421,17.4325,17.4153,17.421,20000.0
2006-03-13 12:50:00,30.41,30.42,30.4,30.41,32600.0,17.421,17.4267,17.4153,17.421,32600.0
2006-03-13 12:55:00,30.41,30.41,30.39,30.4,45500.0,17.421,17.421,17.4096,17.4153,45500.0
2006-03-13 13:00:00,30.4,30.4,30.38,30.39,23000.0,17.4153,17.4153,17.4038,17.4096,23000.0
2006-03-13 13:05:00,30.4,30.42,30.38,30.42,33200.0,17.4153,17.4267,17.4038,17.4267,33200.0
2006-03-13 13:10:00,30.42,30.42,30.38,30.41,42900.0,17.4267,17.4267,17.4038,17.421,42900.0
2006-03-13 13:15:00,30.4,30.41,30.36,30.37,20700.0,17.4153,17.421,17.3924,17.3981,20700.0
2006-03-13 13:20:00,30.38,30.38,30.35,30.37,21100.0,17.4038,17.4038,17.3866,17.3981,21100.0
2006-03-13 13:25:00,30.38,30.41,30.37,30.4,17000.0,17.4038,17.421,17.3981,17.4153,17000.0
2006-03-13 13:30:00,30.41,30.41,30.37,30.39,44600.0,17.421,17.421,17.3981,17.4096,44600.0
2006-03-13 13:35:00,30.39,30.44,30.38,30.4,48400.0,17.4096,17.4382,17.4038,17.4153,48400.0
2006-03-13 13:40:00,30.4,30.42,30.39,30.41,18200.0,17.4153,17.4267,17.4096,17.421,18200.0
2006-03-13 13:45:00,30.41,30.44,30.4,30.44,35000.0,17.421,17.4382,17.4153,17.4382,35000.0
2006-03-13 13:50:00,30.43,30.48,30.43,30.47,30300.0,17.4325,17.4611,17.4325,17.4554,30300.0
2006-03-13 13:55:00,30.46,30.47,30.4,30.41,37200.0,17.4497,17.4554,17.4153,17.421,37200.0
2006-03-13 14:00:00,30.41,30.44,30.39,30.41,43300.0,17.421,17.4382,17.4096,17.421,43300.0
2006-03-13 14:05:00,30.41,30.45,30.41,30.44,26400.0,17.421,17.4439,17.421,17.4382,26400.0
2006-03-13 14:10:00,30.44,30.44,30.41,30.42,37400.0,17.4382,17.4382,17.421,17.4267,37400.0
2006-03-13 14:15:00,30.43,30.46,30.42,30.44,30400.0,17.4325,17.4497,17.4267,17.4382,30400.0
2006-03-13 14:20:00,30.44,30.44,30.4,30.43,28400.0,17.4382,17.4382,17.4153,17.4325,28400.0
2006-03-13 14:25:00,30.42,30.44,30.41,30.42,22200.0,17.4267,17.4382,17.421,17.4267,22200.0
2006-03-13 14:30:00,30.42,30.46,30.42,30.43,31000.0,17.4267,17.4497,17.4267,17.4325,31000.0
2006-03-13 14:35:00,30.41,30.41,30.37,30.38,34200.0,17.421,17.421,17.3981,17.4038,34200.0
2006-03-13 14:40:00,30.37,30.39,30.37,30.38,23400.0,17.3981,17.4096,17.3981,17.4038,23400.0
2006-03-13 14:45:00,30.38,30.4,30.37,30.39,21200.0,17.4038,17.4153,17.3981,17.4096,21200.0
2006-03-13 14:50:00,30.38,30.41,30.37,30.41,32700.0,17.4038,17.421,17.3981,17.421,32700.0
2006-03-13 14:55:00,30.42,30.42,30.4,30.4,22600.0,17.4267,17.4267,17.4153,17.4153,22600.0
2006-03-13 15:00:00,30.41,30.42,30.39,30.42,29600.0,17.421,17.4267,17.4096,17.4267,29600.0
2006-03-13 15:05:00,30.42,30.43,30.39,30.39,47600.0,17.4267,17.4325,17.4096,17.4096,47600.0
2006-03-13 15:10:00,30.4,30.41,30.39,30.41,23200.0,17.4153,17.421,17.4096,17.421,23200.0
2006-03-13 15:15:00,30.41,30.42,30.39,30.42,41200.0,17.421,17.4267,17.4096,17.4267,41200.0
2006-03-13 15:20:00,30.41,30.41,30.37,30.38,56400.0,17.421,17.421,17.3981,17.4038,56400.0
2006-03-13 15:25:00,30.38,30.41,30.35,30.4,37800.0,17.4038,17.421,17.3866,17.4153,37800.0
2006-03-13 15:30:00,30.41,30.41,30.39,30.41,33300.0,17.421,17.421,17.4096,17.421,33300.0
2006-03-13 15:35:00,30.41,30.43,30.4,30.42,45700.0,17.421,17.4325,17.4153,17.4267,45700.0
2006-03-13 15:40:00,30.42,30.43,30.41,30.43,36000.0,17.4267,17.4325,17.421,17.4325,36000.0
2006-03-13 15:45:00,30.43,30.44,30.4,30.41,60900.0,17.4325,17.4382,17.4153,17.421,60900.0
2006-03-13 15:50:00,30.41,30.44,30.41,30.43,59500.0,17.421,17.4382,17.421,17.4325,59500.0
2006-03-13 15:55:00,30.43,30.44,30.4,30.43,60500.0,17.4325,17.4382,17.4153,17.4325,60500.0
2006-03-14 09:30:00,30.46,30.48,30.41,30.48,56600.0,17.4497,17.4611,17.421,17.4611,56600.0
2006-03-14 09:35:00,30.48,30.5,30.47,30.5,135800.0,17.4611,17.4726,17.4554,17.4726,135800.0
2006-03-14 09:40:00,30.49,30.63,30.49,30.6,42400.0,17.4668,17.547,17.4668,17.5299,42400.0
2006-03-14 09:45:00,30.61,30.72,30.6,30.72,91000.0,17.5356,17.5986,17.5299,17.5986,91000.0
2006-03-14 09:50:00,30.72,30.75,30.69,30.72,73800.0,17.5986,17.6158,17.5814,17.5986,73800.0
2006-03-14 09:55:00,30.73,30.81,30.72,30.75,78200.0,17.6043,17.6502,17.5986,17.6158,78200.0
2006-03-14 10:00:00,30.75,30.77,30.71,30.76,69000.0,17.6158,17.6272,17.5929,17.6215,69000.0
2006-03-14 10:05:00,30.77,30.8,30.75,30.77,42300.0,17.6272,17.6444,17.6158,17.6272,42300.0
2006-03-14 10:10:00,30.77,30.8,30.77,30.8,21600.0,17.6272,17.6444,17.6272,17.6444,21600.0
2006-03-14 10:15:00,30.8,30.83,30.8,30.83,51200.0,17.6444,17.6616,17.6444,17.6616,51200.0
2006-03-14 10:20:00,30.83,30.87,30.83,30.85,70800.0,17.6616,17.6845,17.6616,17.6731,70800.0
2006-03-14 10:25:00,30.83,30.85,30.81,30.81,19200.0,17.6616,17.6731,17.6502,17.6502,19200.0
2006-03-14 10:30:00,30.81,30.82,30.73,30.74,24400.0,17.6502,17.6559,17.6043,17.6101,24400.0
2006-03-14 10:35:00,30.74,30.75,30.71,30.72,64100.0,17.6101,17.6158,17.5929,17.5986,64100.0
2006-03-14 10:40:00,30.71,30.75,30.7,30.75,42100.0,17.5929,17.6158,17.5871,17.6158,42100.0
2006-03-14 10:45:00,30.75,30.76,30.74,30.75,14700.0,17.6158,17.6215,17.6101,17.6158,14700.0
2006-03-14 10:50:00,30.76,30.77,30.75,30.76,21700.0,17.6215,17.6272,17.6158,17.6215,21700.0
2006-03-14 10:55:00,30.76,30.77,30.74,30.77,36200.0,17.6215,17.6272,17.6101,17.6272,36200.0
2006-03-14 11:00:00,30.77,30.78,30.73,30.74,26200.0,17.6272,17.633,17.6043,17.6101,26200.0
2006-03-14 11:05:00,30.74,30.74,30.65,30.66,104400.0,17.6101,17.6101,17.5585,17.5642,104400.0
2006-03-14 11:10:00,30.66,30.69,30.66,30.67,44300.0,17.5642,17.5814,17.5642,17.57,44300.0
2006-03-14 11:15:00,30.67,30.71,30.64,30.67,67100.0,17.57,17.5929,17.5528,17.57,67100.0
2006-03-14 11:20:00,30.67,30.71,30.65,30.69,72600.0,17.57,17.5929,17.5585,17.5814,72600.0
2006-03-14 11:25:00,30.7,30.72,30.68,30.7,19700.0,17.5871,17.5986,17.5757,17.5871,19700.0
2006-03-14 11:30:00,30.69,30.71,30.68,30.68,45100.0,17.5814,17.5929,17.5757,17.5757,45100.0
2006-03-14 11:35:00,30.68,30.7,30.63,30.7,164000.0,17.5757,17.5871,17.547,17.5871,164000.0
2006-03-14 11:40:00,30.69,30.74,30.69,30.73,66600.0,17.5814,17.6101,17.5814,17.6043,66600.0
2006-03-14 11:45:00,30.74,30.74,30.72,30.74,26900.0,17.6101,17.6101,17.5986,17.6101,26900.0
2006-03-14 11:50:00,30.74,30.76,30.74,30.74,18400.0,17.6101,17.6215,17.6101,17.6101,18400.0
2006-03-14 11:55:00,30.75,30.77,30.74,30.76,38300.0,17.6158,17.6272,17.6101,17.6215,38300.0
2006-03-14 12:00:00,30.76,30.77,30.75,30.76,17700.0,17.6215,17.6272,17.6158,17.6215,17700.0
2006-03-14 12:05:00,30.76,30.78,30.74,30.74,19400.0,17.6215,17.633,17.6101,17.6101,19400.0
2006-03-14 12:10:00,30.75,30.76,30.74,30.75,16000.0,17.6158,17.6215,17.6101,17.6158,16000.0
2006-03-14 12:15:00,30.75,30.76,30.71,30.72,17900.0,17.6158,17.6215,17.5929,17.5986,17900.0
2006-03-14 12:20:00,30.72,30.73,30.71,30.72,5200.0,17.5986,17.6043,17.5929,17.5986,5200.0
2006-03-14 12:25:00,30.72,30.77,30.72,30.77,87200.0,17.5986,17.6272,17.5986,17.6272,87200.0
2006-03-14 12:30:00,30.76,30.77,30.76,30.76,18600.0,17.6215,17.6272,17.6215,17.6215,18600.0
2006-03-14 12:35:00,30.76,30.77,30.75,30.76,27400.0,17.6215,17.6272,17.6158,17.6215,27400.0
2006-03-14 12:40:00,30.76,30.77,30.75,30.77,58600.0,17.6215,17.6272,17.6158,17.6272,58600.0
2006-03-14 12:45:00,30.77,30.83,30.76,30.83,38800.0,17.6272,17.6616,17.6215,17.6616,38800.0
2006-03-14 12:50:00,30.84,30.84,30.81,30.81,16600.0,17.6673,17.6673,17.6502,17.6502,16600.0
2006-03-14 12:55:00,30.81,30.82,30.79,30.81,10500.0,17.6502,17.6559,17.6387,17.6502,10500.0
2006-03-14 13:00:00,30.8,30.81,30.79,30.8,17500.0,17.6444,17.6502,17.6387,17.6444,17500.0
2006-03-14 13:05:00,30.81,30.81,30.79,30.8,19300.0,17.6502,17.6502,17.6387,17.6444,19300.0
2006-03-14 13:10:00,30.81,30.81,30.79,30.8,11400.0,17.6502,17.6502,17.6387,17.6444,11400.0
2006-03-14 13:15:00,30.8,30.83,30.79,30.83,24500.0,17.6444,17.6616,17.6387,17.6616,24500.0
2006-03-14 13:20:00,30.82,30.83,30.79,30.81,54900.0,17.6559,17.6616,17.6387,17.6502,54900.0
2006-03-14 13:25:00,30.8,30.82,30.79,30.81,13900.0,17.6444,17.6559,17.6387,17.6502,13900.0
2006-03-14 13:30:00,30.81,30.82,30.8,30.8,11000.0,17.6502,17.6559,17.6444,17.6444,11000.0
2006-03-14 13:35:00,30.8,30.81,30.79,30.8,27200.0,17.6444,17.6502,17.6387,17.6444,27200.0
2006-03-14 13:40:00,30.8,30.81,30.79,30.8,48300.0,17.6444,17.6502,17.6387,17.6444,48300.0
2006-03-14 13:45:00,30.81,30.82,30.8,30.81,14300.0,17.6502,17.6559,17.6444,17.6502,14300.0
2006-03-14 13:50:00,30.81,30.81,30.77,30.78,28300.0,17.6502,17.6502,17.6272,17.633,28300.0
2006-03-14 13:55:00,30.78,30.81,30.77,30.81,96700.0,17.633,17.6502,17.6272,17.6502,96700.0
2006-03-14 14:00:00,30.81,30.85,30.8,30.84,40400.0,17.6502,17.6731,17.6444,17.6673,40400.0
2006-03-14 14:05:00,30.84,30.85,30.81,30.81,13700.0,17.6673,17.6731,17.6502,17.6502,13700.0
2006-03-14 14:10:00,30.82,30.84,30.8,30.83,19800.0,17.6559,17.6673,17.6444,17.6616,19800.0
2006-03-14 14:15:00,30.82,30.83,30.8,30.82,48100.0,17.6559,17.6616,17.6444,17.6559,48100.0
2006-03-14 14:20:00,30.82,30.86,30.82,30.84,31800.0,17.6559,17.6788,17.6559,17.6673,31800.0
2006-03-14 14:25:00,30.84,30.88,30.83,30.88,100500.0,17.6673,17.6903,17.6616,17.6903,100500.0
2006-03-14 14:30:00,30.88,30.9,30.86,30.87,27500.0,17.6903,17.7017,17.6788,17.6845,27500.0
2006-03-14 14:35:00,30.87,30.9,30.86,30.88,29000.0,17.6845,17.7017,17.6788,17.6903,29000.0
2006-03-14 14:40:00,30.88,30.9,30.87,30.88,25600.0,17.6903,17.7017,17.6845,17.6903,25600.0
2006-03-14 14:45:00,30.88,30.88,30.84,30.86,31500.0,17.6903,17.6903,17.6673,17.6788,31500.0
2006-03-14 14:50:00,30.86,30.87,30.82,30.84,20500.0,17.6788,17.6845,17.6559,17.6673,20500.0
2006-03-14 14:55:00,30.84,30.85,30.82,30.85,43100.0,17.6673,17.6731,17.6559,17.6731,43100.0
2006-03-14 15:00:00,30.84,30.86,30.83,30.84,36600.0,17.6673,17.6788,17.6616,17.6673,36600.0
2006-03-14 15:05:00,30.85,30.87,30.84,30.87,26000.0,17.6731,17.6845,17.6673,17.6845,26000.0
2006-03-14 15:10:00,30.86,30.86,30.84,30.85,40100.0,17.6788,17.6788,17.6673,17.6731,40100.0
2006-03-14 15:15:00,30.85,30.86,30.84,30.85,35500.0,17.6731,17.6788,17.6673,17.6731,35500.0
2006-03-14 15:20:00,30.86,30.86,30.84,30.84,38700.0,17.6788,17.6788,17.6673,17.6673,38700.0
2006-03-14 15:25:00,30.85,30.86,30.84,30.85,50600.0,17.6731,17.6788,17.6673,17.6731,50600.0
2006-03-14 15:30:00,30.85,30.86,30.83,30.83,64900.0,17.6731,17.6788,17.6616,17.6616,64900.0
2006-03-14 15:35:00,30.83,30.87,30.81,30.87,86900.0,17.6616,17.6845,17.6502,17.6845,86900.0
2006-03-14 15:40:00,30.87,30.87,30.83,30.84,67300.0,17.6845,17.6845,17.6616,17.6673,67300.0
2006-03-14 15:45:00,30.85,30.86,30.84,30.85,47100.0,17.6731,17.6788,17.6673,17.6731,47100.0
2006-03-14 15:50:00,30.86,30.89,30.85,30.89,76100.0,17.6788,17.696,17.6731,17.696,76100.0
2006-03-14 15:55:00,30.89,30.93,30.87,30.89,132300.0,17.696,17.7189,17.6845,17.696,132300.0
2006-03-15 09:30:00,30.82,30.85,30.76,30.76,71600.0,17.6559,17.6731,17.6215,17.6215,71600.0
2006-03-15 09:35:00,30.76,30.78,30.65,30.75,19000.0,17.6215,17.633,17.5585,17.6158,19000.0
2006-03-15 09:40:00,30.74,30.84,30.69,30.69,27700.0,17.6101,17.6673,17.5814,17.5814,27700.0
2006-03-15 09:45:00,30.68,30.73,30.67,30.72,35000.0,17.5757,17.6043,17.57,17.5986,35000.0
2006-03-15 09:50:00,30.71,30.74,30.7,30.72,17500.0,17.5929,17.6101,17.5871,17.5986,17500.0
2006-03-15 09:55:00,30.72,30.75,30.7,30.72,25500.0,17.5986,17.6158,17.5871,17.5986,25500.0
2006-03-15 10:00:00,30.75,30.76,30.7,30.76,53200.0,17.6158,17.6215,17.5871,17.6215,53200.0
2006-03-15 10:05:00,30.76,30.77,30.75,30.76,17000.0,17.6215,17.6272,17.6158,17.6215,17000.0
2006-03-15 10:10:00,30.76,30.76,30.67,30.7,65500.0,17.6215,17.6215,17.57,17.5871,65500.0
2006-03-15 10:15:00,30.73,30.76,30.73,30.74,21000.0,17.6043,17.6215,17.6043,17.6101,21000.0
2006-03-15 10:20:00,30.75,30.77,30.71,30.77,49100.0,17.6158,17.6272,17.5929,17.6272,49100.0
2006-03-15 10:25:00,30.76,30.77,30.74,30.74,41200.0,17.6215,17.6272,17.6101,17.6101,41200.0
2006-03-15 10:30:00,30.76,30.79,30.75,30.75,29000.0,17.6215,17.6387,17.6158,17.6158,29000.0
2006-03-15 10:35:00,30.76,30.77,30.75,30.76,88200.0,17.6215,17.6272,17.6158,17.6215,88200.0
2006-03-15 10:40:00,30.76,30.78,30.76,30.76,128600.0,17.6215,17.633,17.6215,17.6215,128600.0
2006-03-15 10:45:00,30.77,30.77,30.74,30.74,105300.0,17.6272,17.6272,17.6101,17.6101,105300.0
2006-03-15 10:50:00,30.75,30.76,30.71,30.75,72200.0,17.6158,17.6215,17.5929,17.6158,72200.0
2006-03-15 10:55:00,30.74,30.75,30.73,30.73,18500.0,17.6101,17.6158,17.6043,17.6043,18500.0
2006-03-15 11:00:00,30.73,30.74,30.7,30.74,21800.0,17.6043,17.6101,17.5871,17.6101,21800.0
2006-03-15 11:05:00,30.73,30.74,30.7,30.7,45800.0,17.6043,17.6101,17.5871,17.5871,45800.0
2006-03-15 11:10:00,30.68,30.69,30.65,30.67,48200.0,17.5757,17.5814,17.5585,17.57,48200.0
2006-03-15 11:15:00,30.65,30.69,30.64,30.66,59600.0,17.5585,17.5814,17.5528,17.5642,59600.0
2006-03-15 11:20:00,30.67,30.7,30.65,30.7,87800.0,17.57,17.5871,17.5585,17.5871,87800.0
2006-03-15 11:25:00,30.7,30.71,30.65,30.68,70700.0,17.5871,17.5929,17.5585,17.5757,70700.0
2006-03-15 11:30:00,30.68,30.74,30.68,30.74,32800.0,17.5757,17.6101,17.5757,17.6101,32800.0
2006-03-15 11:35:00,30.75,30.76,30.72,30.72,21000.0,17.6158,17.6215,17.5986,17.5986,21000.0
2006-03-15 11:40:00,30.72,30.73,30.69,30.73,45900.0,17.5986,17.6043,17.5814,17.6043,45900.0
2006-03-15 11:45:00,30.73,30.73,30.72,30.73,17500.0,17.6043,17.6043,17.5986,17.6043,17500.0
2006-03-15 11:50:00,30.73,30.75,30.72,30.72,18600.0,17.6043,17.6158,17.5986,17.5986,18600.0
2006-03-15 11:55:00,30.73,30.73,30.7,30.7,15500.0,17.6043,17.6043,17.5871,17.5871,15500.0
2006-03-15 12:00:00,30.7,30.7,30.67,30.67,15000.0,17.5871,17.5871,17.57,17.57,15000.0
2006-03-15 12:05:00,30.67,30.72,30.66,30.71,21600.0,17.57,17.5986,17.5642,17.5929,21600.0
2006-03-15 12:10:00,30.71,30.74,30.71,30.74,15000.0,17.5929,17.6101,17.5929,17.6101,15000.0
2006-03-15 12:15:00,30.74,30.74,30.69,30.7,37500.0,17.6101,17.6101,17.5814,17.5871,37500.0
2006-03-15 12:20:00,30.69,30.7,30.68,30.69,14600.0,17.5814,17.5871,17.5757,17.5814,14600.0
2006-03-15 12:25:00,30.68,30.7,30.67,30.69,35200.0,17.5757,17.5871,17.57,17.5814,35200.0
2006-03-15 12:30:00,30.69,30.7,30.69,30.69,12800.0,17.5814,17.5871,17.5814,17.5814,12800.0
2006-03-15 12:35:00,30.69,30.7,30.67,30.68,32500.0,17.5814,17.5871,17.57,17.5757,32500.0
2006-03-15 12:40:00,30.68,30.72,30.68,30.71,21300.0,17.5757,17.5986,17.5757,17.5929,21300.0
2006-03-15 12:45:00,30.72,30.74,30.7,30.73,73000.0,17.5986,17.6101,17.5871,17.6043,73000.0
2006-03-15 12:50:00,30.73,30.76,30.73,30.75,25300.0,17.6043,17.6215,17.6043,17.6158,25300.0
2006-03-15 12:55:00,30.76,30.76,30.69,30.7,43500.0,17.6215,17.6215,17.5814,17.5871,43500.0
2006-03-15 13:00:00,30.7,30.73,30.7,30.73,28900.0,17.5871,17.6043,17.5871,17.6043,28900.0
2006-03-15 13:05:00,30.73,30.75,30.72,30.75,50900.0,17.6043,17.6158,17.5986,17.6158,50900.0
2006-03-15 13:10:00,30.74,30.76,30.72,30.72,78500.0,17.6101,17.6215,17.5986,17.5986,78500.0
2006-03-15 13:15:00,30.72,30.74,30.71,30.71,25100.0,17.5986,17.6101,17.5929,17.5929,25100.0
2006-03-15 13:20:00,30.71,30.73,30.7,30.73,36200.0,17.5929,17.6043,17.5871,17.6043,36200.0
2006-03-15 13:25:00,30.72,30.77,30.71,30.76,83400.0,17.5986,17.6272,17.5929,17.6215,83400.0
2006-03-15 13:30:00,30.76,30.77,30.75,30.75,36100.0,17.6215,17.6272,17.6158,17.6158,36100.0
2006-03-15 13:35:00,30.75,30.76,30.72,30.72,77500.0,17.6158,17.6215,17.5986,17.5986,77500.0
2006-03-15 13:40:00,30.73,30.75,30.72,30.74,70900.0,17.6043,17.6158,17.5986,17.6101,70900.0
2006-03-15 13:45:00,30.75,30.77,30.73,30.77,36000.0,17.6158,17.6272,17.6043,17.6272,36000.0
2006-03-15 13:50:00,30.77,30.8,30.77,30.79,29100.0,17.6272,17.6444,17.6272,17.6387,29100.0
2006-03-15 13:55:00,30.78,30.8,30.78,30.79,42400.0,17.633,17.6444,17.633,17.6387,42400.0
2006-03-15 14:00:00,30.78,30.79,30.77,30.79,24900.0,17.633,17.6387,17.6272,17.6387,24900.0
2006-03-15 14:05:00,30.78,30.8,30.77,30.8,25800.0,17.633,17.6444,17.6272,17.6444,25800.0
2006-03-15 14:10:00,30.79,30.87,30.79,30.87,26600.0,17.6387,17.6845,17.6387,17.6845,26600.0
2006-03-15 14:15:00,30.87,30.91,30.86,30.89,52800.0,17.6845,17.7075,17.6788,17.696,52800.0
2006-03-15 14:20:00,30.89,30.9,30.87,30.89,30400.0,17.696,17.7017,17.6845,17.696,30400.0
2006-03-15 14:25:00,30.88,30.88,30.86,30.86,33700.0,17.6903,17.6903,17.6788,17.6788,33700.0
2006-03-15 14:30:00,30.87,30.88,30.86,30.88,42800.0,17.6845,17.6903,17.6788,17.6903,42800.0
2006-03-15 14:35:00,30.88,30.91,30.85,30.85,29300.0,17.6903,17.7075,17.6731,17.6731,29300.0
2006-03-15 14:40:00,30.85,30.9,30.85,30.9,33300.0,17.6731,17.7017,17.6731,17.7017,33300.0
2006-03-15 14:45:00,30.9,30.94,30.89,30.94,54000.0,17.7017,17.7246,17.696,17.7246,54000.0
2006-03-15 14:50:00,30.94,30.97,30.94,30.96,57000.0,17.7246,17.7418,17.7246,17.7361,57000.0
2006-03-15 14:55:00,30.97,30.97,30.95,30.96,48900.0,17.7418,17.7418,17.7304,17.7361,48900.0
2006-03-15 15:00:00,30.96,30.97,30.96,30.96,49100.0,17.7361,17.7418,17.7361,17.7361,49100.0
2006-03-15 15:05:00,30.97,30.99,30.96,30.99,55700.0,17.7418,17.7533,17.7361,17.7533,55700.0
2006-03-15 15:10:00,30.99,31.01,30.98,31.0,96600.0,17.7533,17.7647,17.7476,17.759,96600.0
2006-03-15 15:15:00,31.0,31.01,30.95,30.97,72600.0,17.759,17.7647,17.7304,17.7418,72600.0
2006-03-15 15:20:00,30.97,31.0,30.96,31.0,36700.0,17.7418,17.759,17.7361,17.759,36700.0
2006-03-15 15:25:00,31.0,31.02,30.98,31.0,32700.0,17.759,17.7705,17.7476,17.759,32700.0
2006-03-15 15:30:00,31.0,31.01,31.0,31.0,17400.0,17.759,17.7647,17.759,17.759,17400.0
2006-03-15 15:35:00,31.01,31.01,31.0,31.0,68200.0,17.7647,17.7647,17.759,17.759,68200.0
2006-03-15 15:40:00,30.99,31.0,30.96,31.0,106300.0,17.7533,17.759,17.7361,17.759,106300.0
2006-03-15 15:45:00,31.0,31.02,30.99,31.01,70200.0,17.759,17.7705,17.7533,17.7647,70200.0
2006-03-15 15:50:00,31.01,31.06,31.01,31.05,94200.0,17.7647,17.7934,17.7647,17.7877,94200.0
2006-03-15 15:55:00,31.05,31.06,31.04,31.05,117600.0,17.7877,17.7934,17.7819,17.7877,117600.0
2006-03-16 09:30:00,31.02,31.1,31.0,31.0,72000.0,17.7705,17.8163,17.759,17.759,72000.0
2006-03-16 09:35:00,31.01,31.1,31.01,31.01,34300.0,17.7647,17.8163,17.7647,17.7647,34300.0
2006-03-16 09:40:00,31.02,31.02,30.96,30.96,25000.0,17.7705,17.7705,17.7361,17.7361,25000.0
2006-03-16 09:45:00,30.97,30.97,30.95,30.97,20100.0,17.7418,17.7418,17.7304,17.7418,20100.0
2006-03-16 09:50:00,30.96,31.0,30.94,30.98,50000.0,17.7361,17.759,17.7246,17.7476,50000.0
2006-03-16 09:55:00,30.99,31.01,30.99,31.01,47600.0,17.7533,17.7647,17.7533,17.7647,47600.0
2006-03-16 10:00:00,31.01,31.02,31.0,31.01,53100.0,17.7647,17.7705,17.759,17.7647,53100.0
2006-03-16 10:05:00,31.01,31.01,30.99,31.01,26000.0,17.7647,17.7647,17.7533,17.7647,26000.0
2006-03-16 10:10:00,31.01,31.01,30.98,30.99,28500.0,17.7647,17.7647,17.7476,17.7533,28500.0
2006-03-16 10:15:00,30.99,31.0,30.98,31.0,17700.0,17.7533,17.759,17.7476,17.759,17700.0
2006-03-16 10:20:00,31.0,31.0,30.97,30.97,27000.0,17.759,17.759,17.7418,17.7418,27000.0
2006-03-16 10:25:00,30.97,31.0,30.95,30.99,62300.0,17.7418,17.759,17.7304,17.7533,62300.0
2006-03-16 10:30:00,31.0,31.01,30.99,31.0,25700.0,17.759,17.7647,17.7533,17.759,25700.0
2006-03-16 10:35:00,31.01,31.02,31.0,31.02,38800.0,17.7647,17.7705,17.759,17.7705,38800.0
2006-03-16 10:40:00,31.02,31.02,30.99,30.99,32300.0,17.7705,17.7705,17.7533,17.7533,32300.0
2006-03-16 10:45:00,31.0,31.0,30.98,31.0,46100.0,17.759,17.759,17.7476,17.759,46100.0
2006-03-16 10:50:00,31.0,31.03,30.99,31.02,38000.0,17.759,17.7762,17.7533,17.7705,38000.0
2006-03-16 10:55:00,31.03,31.04,31.02,31.04,6000.0,17.7762,17.7819,17.7705,17.7819,6000.0
2006-03-16 11:00:00,31.04,31.07,31.03,31.06,40500.0,17.7819,17.7991,17.7762,17.7934,40500.0
2006-03-16 11:05:00,31.06,31.09,31.06,31.09,27800.0,17.7934,17.8106,17.7934,17.8106,27800.0
2006-03-16 11:10:00,31.09,31.1,31.08,31.1,21900.0,17.8106,17.8163,17.8048,17.8163,21900.0
2006-03-16 11:15:00,31.1,31.11,31.09,31.11,34000.0,17.8163,17.822,17.8106,17.822,34000.0
2006-03-16 11:20:00,31.1,31.11,31.1,31.1,16300.0,17.8163,17.822,17.8163,17.8163,16300.0
2006-03-16 11:25:00,31.11,31.13,31.1,31.12,38000.0,17.822,17.8335,17.8163,17.8278,38000.0
2006-03-16 11:30:00,31.12,31.14,31.11,31.11,43000.0,17.8278,17.8392,17.822,17.822,43000.0
2006-03-16 11:35:00,31.11,31.13,31.09,31.1,40500.0,17.822,17.8335,17.8106,17.8163,40500.0
2006-03-16 11:40:00,31.1,31.11,31.09,31.1,27000.0,17.8163,17.822,17.8106,17.8163,27000.0
2006-03-16 11:45:00,31.11,31.11,31.1,31.1,18900.0,17.822,17.822,17.8163,17.8163,18900.0
2006-03-16 11:50:00,31.11,31.11,31.08,31.08,40200.0,17.822,17.822,17.8048,17.8048,40200.0
2006-03-16 11:55:00,31.08,31.09,31.06,31.07,230800.0,17.8048,17.8106,17.7934,17.7991,230800.0
2006-03-16 12:00:00,31.06,31.06,31.01,31.01,50300.0,17.7934,17.7934,17.7647,17.7647,50300.0
2006-03-16 12:05:00,31.01,31.02,31.01,31.02,13100.0,17.7647,17.7705,17.7647,17.7705,13100.0
2006-03-16 12:10:00,31.02,31.03,31.01,31.02,38100.0,17.7705,17.7762,17.7647,17.7705,38100.0
2006-03-16 12:15:00,31.01,31.03,31.01,31.02,21600.0,17.7647,17.7762,17.7647,17.7705,21600.0
2006-03-16 12:20:00,31.01,31.07,31.01,31.07,23700.0,17.7647,17.7991,17.7647,17.7991,23700.0
2006-03-16 12:25:00,31.08,31.2,31.08,31.19,99500.0,17.8048,17.8736,17.8048,17.8679,99500.0
2006-03-16 12:30:00,31.19,31.19,31.17,31.17,32700.0,17.8679,17.8679,17.8564,17.8564,32700.0
2006-03-16 12:35:00,31.17,31.17,31.15,31.15,12500.0,17.8564,17.8564,17.8449,17.8449,12500.0
2006-03-16 12:40:00,31.14,31.18,31.14,31.18,32200.0,17.8392,17.8621,17.8392,17.8621,32200.0
2006-03-16 12:45:00,31.17,31.2,31.16,31.18,55500.0,17.8564,17.8736,17.8507,17.8621,55500.0
2006-03-16 12:50:00,31.19,31.19,31.17,31.18,21500.0,17.8679,17.8679,17.8564,17.8621,21500.0
2006-03-16 12:55:00,31.18,31.2,31.18,31.19,36600.0,17.8621,17.8736,17.8621,17.8679,36600.0
2006-03-16 13:00:00,31.18,31.2,31.17,31.18,76500.0,17.8621,17.8736,17.8564,17.8621,76500.0
2006-03-16 13:05:00,31.18,31.18,31.16,31.16,13100.0,17.8621,17.8621,17.8507,17.8507,13100.0
2006-03-16 13:10:00,31.17,31.17,31.13,31.14,57900.0,17.8564,17.8564,17.8335,17.8392,57900.0
2006-03-16 13:15:00,31.14,31.16,31.14,31.16,30700.0,17.8392,17.8507,17.8392,17.8507,30700.0
2006-03-16 13:20:00,31.15,31.17,31.15,31.16,28600.0,17.8449,17.8564,17.8449,17.8507,28600.0
2006-03-16 13:25:00,31.16,31.18,31.15,31.17,60000.0,17.8507,17.8621,17.8449,17.8564,60000.0
2006-03-16 13:30:00,31.17,31.19,31.17,31.19,25600.0,17.8564,17.8679,17.8564,17.8679,25600.0
2006-03-16 13:35:00,31.2,31.2,31.17,31.17,25700.0,17.8736,17.8736,17.8564,17.8564,25700.0
2006-03-16 13:40:00,31.18,31.18,31.16,31.17,36800.0,17.8621,17.8621,17.8507,17.8564,36800.0
2006-03-16 13:45:00,31.17,31.22,31.17,31.2,49100.0,17.8564,17.885,17.8564,17.8736,49100.0
2006-03-16 13:50:00,31.2,31.25,31.2,31.21,115500.0,17.8736,17.9022,17.8736,17.8793,115500.0
2006-03-16 13:55:00,31.22,31.25,31.21,31.24,43300.0,17.885,17.9022,17.8793,17.8965,43300.0
2006-03-16 14:00:00,31.23,31.24,31.23,31.23,27100.0,17.8908,17.8965,17.8908,17.8908,27100.0
2006-03-16 14:05:00,31.23,31.26,31.21,31.24,50300.0,17.8908,17.908,17.8793,17.8965,50300.0
2006-03-16 14:10:00,31.24,31.24,31.21,31.23,33400.0,17.8965,17.8965,17.8793,17.8908,33400.0
2006-03-16 14:15:00,31.22,31.25,31.22,31.24,39800.0,17.885,17.9022,17.885,17.8965,39800.0
2006-03-16 14:20:00,31.24,31.26,31.24,31.26,20200.0,17.8965,17.908,17.8965,17.908,20200.0
2006-03-16 14:25:00,31.26,31.26,31.22,31.23,71000.0,17.908,17.908,17.885,17.8908,71000.0
2006-03-16 14:30:00,31.23,31.23,31.17,31.17,54300.0,17.8908,17.8908,17.8564,17.8564,54300.0
2006-03-16 14:35:00,31.16,31.2,31.14,31.2,56800.0,17.8507,17.8736,17.8392,17.8736,56800.0
2006-03-16 14:40:00,31.2,31.21,31.2,31.2,22300.0,17.8736,17.8793,17.8736,17.8736,22300.0
2006-03-16 14:45:00,31.21,31.22,31.2,31.22,35100.0,17.8793,17.885,17.8736,17.885,35100.0
2006-03-16 14:50:00,31.22,31.25,31.21,31.21,52100.0,17.885,17.9022,17.8793,17.8793,52100.0
2006-03-16 14:55:00,31.23,31.24,31.2,31.22,80500.0,17.8908,17.8965,17.8736,17.885,80500.0
2006-03-16 15:00:00,31.22,31.26,31.22,31.26,29100.0,17.885,17.908,17.885,17.908,29100.0
2006-03-16 15:05:00,31.26,31.27,31.25,31.26,42200.0,17.908,17.9137,17.9022,17.908,42200.0
2006-03-16 15:10:00,31.27,31.29,31.26,31.26,49100.0,17.9137,17.9251,17.908,17.908,49100.0
2006-03-16 15:15:00,31.26,31.27,31.25,31.26,57300.0,17.908,17.9137,17.9022,17.908,57300.0
2006-03-16 15:20:00,31.26,31.26,31.22,31.23,45700.0,17.908,17.908,17.885,17.8908,45700.0
2006-03-16 15:25:00,31.23,31.24,31.22,31.22,23400.0,17.8908,17.8965,17.885,17.885,23400.0
2006-03-16 15:30:00,31.23,31.24,31.22,31.24,34900.0,17.8908,17.8965,17.885,17.8965,34900.0
2006-03-16 15:35:00,31.23,31.24,31.23,31.23,39900.0,17.8908,17.8965,17.8908,17.8908,39900.0
2006-03-16 15:40:00,31.24,31.24,31.21,31.22,46600.0,17.8965,17.8965,17.8793,17.885,46600.0
2006-03-16 15:45:00,31.23,31.28,31.22,31.28,64800.0,17.8908,17.9194,17.885,17.9194,64800.0
2006-03-16 15:50:00,31.27,31.32,31.27,31.31,48500.0,17.9137,17.9423,17.9137,17.9366,48500.0
2006-03-16 15:55:00,31.31,31.35,31.27,31.28,111200.0,17.9366,17.9595,17.9137,17.9194,111200.0
2006-03-17 09:30:00,31.55,31.57,31.51,31.51,790000.0,18.0741,18.0855,18.0512,18.0512,790000.0
2006-03-17 09:35:00,31.52,31.57,31.47,31.57,70000.0,18.0569,18.0855,18.0283,18.0855,70000.0
2006-03-17 09:40:00,31.57,31.59,31.53,31.54,44700.0,18.0855,18.097,18.0626,18.0684,44700.0
2006-03-17 09:45:00,31.55,31.55,31.49,31.5,41000.0,18.0741,18.0741,18.0397,18.0454,41000.0
2006-03-17 09:50:00,31.49,31.5,31.47,31.47,36600.0,18.0397,18.0454,18.0283,18.0283,36600.0
2006-03-17 09:55:00,31.48,31.57,31.47,31.53,69300.0,18.034,18.0855,18.0283,18.0626,69300.0
2006-03-17 10:00:00,31.53,31.54,31.52,31.53,30200.0,18.0626,18.0684,18.0569,18.0626,30200.0
2006-03-17 10:05:00,31.53,31.54,31.52,31.53,25200.0,18.0626,18.0684,18.0569,18.0626,25200.0
2006-03-17 10:10:00,31.53,31.55,31.53,31.55,23000.0,18.0626,18.0741,18.0626,18.0741,23000.0
2006-03-17 10:15:00,31.55,31.61,31.54,31.59,45800.0,18.0741,18.1085,18.0684,18.097,45800.0
2006-03-17 10:20:00,31.59,31.61,31.59,31.59,49100.0,18.097,18.1085,18.097,18.097,49100.0
2006-03-17 10:25:00,31.59,31.59,31.56,31.57,25600.0,18.097,18.097,18.0798,18.0855,25600.0
2006-03-17 10:30:00,31.57,31.57,31.52,31.53,24500.0,18.0855,18.0855,18.0569,18.0626,24500.0
2006-03-17 10:35:00,31.52,31.53,31.51,31.52,15200.0,18.0569,18.0626,18.0512,18.0569,15200.0
2006-03-17 10:40:00,31.52,31.53,31.52,31.52,10700.0,18.0569,18.0626,18.0569,18.0569,10700.0
2006-03-17 10:45:00,31.53,31.53,31.52,31.52,21000.0,18.0626,18.0626,18.0569,18.0569,21000.0
2006-03-17 10:50:00,31.52,31.53,31.51,31.51,28800.0,18.0569,18.0626,18.0512,18.0512,28800.0
2006-03-17 10:55:00,31.52,31.52,31.48,31.48,40300.0,18.0569,18.0569,18.034,18.034,40300.0
2006-03-17 11:00:00,31.47,31.51,31.47,31.48,96700.0,18.0283,18.0512,18.0283,18.034,96700.0
2006-03-17 11:05:00,31.49,31.49,31.47,31.47,37600.0,18.0397,18.0397,18.0283,18.0283,37600.0
2006-03-17 11:10:00,31.46,31.48,31.44,31.44,40300.0,18.0225,18.034,18.0111,18.0111,40300.0
2006-03-17 11:15:00,31.45,31.45,31.4,31.4,34200.0,18.0168,18.0168,17.9882,17.9882,34200.0
2006-03-17 11:20:00,31.39,31.44,31.39,31.42,15300.0,17.9824,18.0111,17.9824,17.9996,15300.0
2006-03-17 11:25:00,31.43,31.44,31.39,31.4,20100.0,18.0053,18.0111,17.9824,17.9882,20100.0
2006-03-17 11:30:00,31.41,31.47,31.4,31.46,26100.0,17.9939,18.0283,17.9882,18.0225,26100.0
2006-03-17 11:35:00,31.47,31.49,31.46,31.48,27800.0,18.0283,18.0397,18.0225,18.034,27800.0
2006-03-17 11:40:00,31.48,31.52,31.48,31.49,44300.0,18.034,18.0569,18.034,18.0397,44300.0
2006-03-17 11:45:00,31.49,31.5,31.47,31.49,16200.0,18.0397,18.0454,18.0283,18.0397,16200.0
2006-03-17 11:50:00,31.49,31.53,31.49,31.51,23700.0,18.0397,18.0626,18.0397,18.0512,23700.0
2006-03-17 11:55:00,31.51,31.51,31.49,31.5,26400.0,18.0512,18.0512,18.0397,18.0454,26400.0
2006-03-17 12:00:00,31.5,31.52,31.5,31.51,39900.0,18.0454,18.0569,18.0454,18.0512,39900.0
2006-03-17 12:05:00,31.52,31.54,31.51,31.53,27600.0,18.0569,18.0684,18.0512,18.0626,27600.0
2006-03-17 12:10:00,31.53,31.54,31.51,31.51,23400.0,18.0626,18.0684,18.0512,18.0512,23400.0
2006-03-17 12:15:00,31.52,31.55,31.49,31.55,139600.0,18.0569,18.0741,18.0397,18.0741,139600.0
2006-03-17 12:20:00,31.54,31.59,31.54,31.59,26100.0,18.0684,18.097,18.0684,18.097,26100.0
2006-03-17 12:25:00,31.58,31.59,31.55,31.57,15600.0,18.0913,18.097,18.0741,18.0855,15600.0
2006-03-17 12:30:00,31.57,31.59,31.56,31.57,19300.0,18.0855,18.097,18.0798,18.0855,19300.0
2006-03-17 12:35:00,31.58,31.58,31.55,31.55,14400.0,18.0913,18.0913,18.0741,18.0741,14400.0
2006-03-17 12:40:00,31.55,31.57,31.55,31.56,72500.0,18.0741,18.0855,18.0741,18.0798,72500.0
2006-03-17 12:45:00,31.58,31.59,31.56,31.58,17600.0,18.0913,18.097,18.0798,18.0913,17600.0
2006-03-17 12:50:00,31.58,31.63,31.58,31.63,58400.0,18.0913,18.1199,18.0913,18.1199,58400.0
2006-03-17 12:55:00,31.64,31.64,31.61,31.61,21100.0,18.1256,18.1256,18.1085,18.1085,21100.0
2006-03-17 13:00:00,31.62,31.62,31.6,31.6,11900.0,18.1142,18.1142,18.1027,18.1027,11900.0
2006-03-17 13:05:00,31.6,31.63,31.59,31.6,29900.0,18.1027,18.1199,18.097,18.1027,29900.0
2006-03-17 13:10:00,31.61,31.62,31.61,31.62,15500.0,18.1085,18.1142,18.1085,18.1142,15500.0
2006-03-17 13:15:00,31.62,31.63,31.61,31.63,13500.0,18.1142,18.1199,18.1085,18.1199,13500.0
2006-03-17 13:20:00,31.63,31.64,31.63,31.64,10500.0,18.1199,18.1256,18.1199,18.1256,10500.0
2006-03-17 13:25:00,31.64,31.64,31.62,31.62,9300.0,18.1256,18.1256,18.1142,18.1142,9300.0
2006-03-17 13:30:00,31.63,31.63,31.54,31.55,26100.0,18.1199,18.1199,18.0684,18.0741,26100.0
2006-03-17 13:35:00,31.55,31.61,31.55,31.6,24100.0,18.0741,18.1085,18.0741,18.1027,24100.0
2006-03-17 13:40:00,31.6,31.62,31.58,31.58,19000.0,18.1027,18.1142,18.0913,18.0913,19000.0
2006-03-17 13:45:00,31.59,31.6,31.58,31.59,22800.0,18.097,18.1027,18.0913,18.097,22800.0
2006-03-17 13:50:00,31.6,31.6,31.57,31.57,14400.0,18.1027,18.1027,18.0855,18.0855,14400.0
2006-03-17 13:55:00,31.57,31.58,31.55,31.55,13000.0,18.0855,18.0913,18.0741,18.0741,13000.0
2006-03-17 14:00:00,31.56,31.57,31.55,31.56,10100.0,18.0798,18.0855,18.0741,18.0798,10100.0
2006-03-17 14:05:00,31.56,31.57,31.55,31.56,12800.0,18.0798,18.0855,18.0741,18.0798,12800.0
2006-03-17 14:10:00,31.56,31.56,31.54,31.55,25500.0,18.0798,18.0798,18.0684,18.0741,25500.0
2006-03-17 14:15:00,31.56,31.56,31.55,31.56,11500.0,18.0798,18.0798,18.0741,18.0798,11500.0
2006-03-17 14:20:00,31.56,31.56,31.52,31.53,17900.0,18.0798,18.0798,18.0569,18.0626,17900.0
2006-03-17 14:25:00,31.53,31.53,31.51,31.53,12800.0,18.0626,18.0626,18.0512,18.0626,12800.0
2006-03-17 14:30:00,31.53,31.53,31.52,31.53,17800.0,18.0626,18.0626,18.0569,18.0626,17800.0
2006-03-17 14:35:00,31.52,31.53,31.52,31.52,17400.0,18.0569,18.0626,18.0569,18.0569,17400.0
2006-03-17 14:40:00,31.52,31.52,31.51,31.52,16700.0,18.0569,18.0569,18.0512,18.0569,16700.0
2006-03-17 14:45:00,31.52,31.52,31.5,31.5,15500.0,18.0569,18.0569,18.0454,18.0454,15500.0
2006-03-17 14:50:00,31.5,31.5,31.49,31.5,26700.0,18.0454,18.0454,18.0397,18.0454,26700.0
2006-03-17 14:55:00,31.51,31.56,31.5,31.54,24900.0,18.0512,18.0798,18.0454,18.0684,24900.0
2006-03-17 15:00:00,31.55,31.55,31.49,31.51,36300.0,18.0741,18.0741,18.0397,18.0512,36300.0
2006-03-17 15:05:00,31.51,31.51,31.5,31.51,14300.0,18.0512,18.0512,18.0454,18.0512,14300.0
2006-03-17 15:10:00,31.51,31.51,31.5,31.51,21500.0,18.0512,18.0512,18.0454,18.0512,21500.0
2006-03-17 15:15:00,31.51,31.54,31.5,31.54,25700.0,18.0512,18.0684,18.0454,18.0684,25700.0
2006-03-17 15:20:00,31.53,31.54,31.5,31.53,48500.0,18.0626,18.0684,18.0454,18.0626,48500.0
2006-03-17 15:25:00,31.53,31.54,31.51,31.51,31400.0,18.0626,18.0684,18.0512,18.0512,31400.0
2006-03-17 15:30:00,31.52,31.52,31.49,31.5,16300.0,18.0569,18.0569,18.0397,18.0454,16300.0
2006-03-17 15:35:00,31.5,31.54,31.49,31.53,33800.0,18.0454,18.0684,18.0397,18.0626,33800.0
2006-03-17 15:40:00,31.54,31.55,31.53,31.53,34200.0,18.0684,18.0741,18.0626,18.0626,34200.0
2006-03-17 15:45:00,31.54,31.6,31.53,31.58,64200.0,18.0684,18.1027,18.0626,18.0913,64200.0
2006-03-17 15:50:00,31.57,31.58,31.49,31.5,124200.0,18.0855,18.0913,18.0397,18.0454,124200.0
2006-03-17 15:55:00,31.49,31.53,31.48,31.53,90300.0,18.0397,18.0626,18.034,18.0626,90300.0
2006-03-20 09:30:00,31.45,31.46,31.31,31.32,125000.0,18.0168,18.0225,17.9366,17.9423,125000.0
2006-03-20 09:35:00,31.31,31.37,31.26,31.31,80600.0,17.9366,17.971,17.908,17.9366,80600.0
2006-03-20 09:40:00,31.31,31.4,31.3,31.38,24000.0,17.9366,17.9882,17.9309,17.9767,24000.0
2006-03-20 09:45:00,31.38,31.5,31.38,31.47,43300.0,17.9767,18.0454,17.9767,18.0283,43300.0
2006-03-20 09:50:00,31.46,31.5,31.4,31.4,56800.0,18.0225,18.0454,17.9882,17.9882,56800.0
2006-03-20 09:55:00,31.4,31.41,31.36,31.39,20100.0,17.9882,17.9939,17.9652,17.9824,20100.0
2006-03-20 10:00:00,31.39,31.39,31.32,31.35,26800.0,17.9824,17.9824,17.9423,17.9595,26800.0
2006-03-20 10:05:00,31.38,31.38,31.3,31.3,14900.0,17.9767,17.9767,17.9309,17.9309,14900.0
2006-03-20 10:10:00,31.31,31.32,31.29,31.32,14100.0,17.9366,17.9423,17.9251,17.9423,14100.0
2006-03-20 10:15:00,31.32,31.4,31.31,31.38,21200.0,17.9423,17.9882,17.9366,17.9767,21200.0
2006-03-20 10:20:00,31.38,31.4,31.37,31.37,25300.0,17.9767,17.9882,17.971,17.971,25300.0
2006-03-20 10:25:00,31.38,31.4,31.33,31.35,39100.0,17.9767,17.9882,17.9481,17.9595,39100.0
2006-03-20 10:30:00,31.35,31.35,31.28,31.28,41400.0,17.9595,17.9595,17.9194,17.9194,41400.0
2006-03-20 10:35:00,31.28,31.34,31.26,31.28,36000.0,17.9194,17.9538,17.908,17.9194,36000.0
2006-03-20 10:40:00,31.28,31.33,31.28,31.32,25900.0,17.9194,17.9481,17.9194,17.9423,25900.0
2006-03-20 10:45:00,31.32,31.33,31.29,31.3,41400.0,17.9423,17.9481,17.9251,17.9309,41400.0
2006-03-20 10:50:00,31.3,31.31,31.26,31.29,34000.0,17.9309,17.9366,17.908,17.9251,34000.0
2006-03-20 10:55:00,31.27,31.3,31.26,31.29,14900.0,17.9137,17.9309,17.908,17.9251,14900.0
2006-03-20 11:00:00,31.28,31.34,31.28,31.33,51400.0,17.9194,17.9538,17.9194,17.9481,51400.0
2006-03-20 11:05:00,31.33,31.34,31.31,31.32,41400.0,17.9481,17.9538,17.9366,17.9423,41400.0
2006-03-20 11:10:00,31.32,31.34,31.3,31.32,13100.0,17.9423,17.9538,17.9309,17.9423,13100.0
2006-03-20 11:15:00,31.31,31.33,31.3,31.33,48600.0,17.9366,17.9481,17.9309,17.9481,48600.0
2006-03-20 11:20:00,31.31,31.36,31.31,31.33,23800.0,17.9366,17.9652,17.9366,17.9481,23800.0
2006-03-20 11:25:00,31.33,31.35,31.33,31.33,13700.0,17.9481,17.9595,17.9481,17.9481,13700.0
2006-03-20 11:30:00,31.34,31.34,31.32,31.33,13400.0,17.9538,17.9538,17.9423,17.9481,13400.0
2006-03-20 11:35:00,31.33,31.34,31.31,31.33,39800.0,17.9481,17.9538,17.9366,17.9481,39800.0
2006-03-20 11:40:00,31.34,31.34,31.32,31.33,14100.0,17.9538,17.9538,17.9423,17.9481,14100.0
2006-03-20 11:45:00,31.33,31.35,31.33,31.35,15100.0,17.9481,17.9595,17.9481,17.9595,15100.0
2006-03-20 11:50:00,31.35,31.36,31.34,31.35,12500.0,17.9595,17.9652,17.9538,17.9595,12500.0
2006-03-20 11:55:00,31.34,31.39,31.34,31.38,131800.0,17.9538,17.9824,17.9538,17.9767,131800.0
2006-03-20 12:00:00,31.37,31.38,31.34,31.35,13600.0,17.971,17.9767,17.9538,17.9595,13600.0
2006-03-20 12:05:00,31.36,31.37,31.35,31.35,17700.0,17.9652,17.971,17.9595,17.9595,17700.0
2006-03-20 12:10:00,31.36,31.37,31.34,31.35,18900.0,17.9652,17.971,17.9538,17.9595,18900.0
2006-03-20 12:15:00,31.36,31.38,31.35,31.36,23900.0,17.9652,17.9767,17.9595,17.9652,23900.0
2006-03-20 12:20:00,31.37,31.4,31.35,31.35,25600.0,17.971,17.9882,17.9595,17.9595,25600.0
2006-03-20 12:25:00,31.35,31.37,31.34,31.37,12700.0,17.9595,17.971,17.9538,17.971,12700.0
2006-03-20 12:30:00,31.37,31.41,31.37,31.4,23000.0,17.971,17.9939,17.971,17.9882,23000.0
2006-03-20 12:35:00,31.41,31.41,31.38,31.38,23700.0,17.9939,17.9939,17.9767,17.9767,23700.0
2006-03-20 12:40:00,31.39,31.41,31.39,31.39,17400.0,17.9824,17.9939,17.9824,17.9824,17400.0
2006-03-20 12:45:00,31.4,31.42,31.39,31.41,8200.0,17.9882,17.9996,17.9824,17.9939,8200.0
2006-03-20 12:50:00,31.41,31.41,31.37,31.4,12200.0,17.9939,17.9939,17.971,17.9882,12200.0
2006-03-20 12:55:00,31.4,31.41,31.38,31.38,11000.0,17.9882,17.9939,17.9767,17.9767,11000.0
2006-03-20 13:00:00,31.37,31.39,31.36,31.37,5700.0,17.971,17.9824,17.9652,17.971,5700.0
2006-03-20 13:05:00,31.36,31.37,31.36,31.37,4000.0,17.9652,17.971,17.9652,17.971,4000.0
2006-03-20 13:10:00,31.36,31.38,31.35,31.36,17000.0,17.9652,17.9767,17.9595,17.9652,17000.0
2006-03-20 13:15:00,31.36,31.37,31.36,31.37,4100.0,17.9652,17.971,17.9652,17.971,4100.0
2006-03-20 13:20:00,31.38,31.38,31.36,31.36,8400.0,17.9767,17.9767,17.9652,17.9652,8400.0
2006-03-20 13:25:00,31.36,31.37,31.36,31.36,11700.0,17.9652,17.971,17.9652,17.9652,11700.0
2006-03-20 13:30:00,31.37,31.37,31.36,31.36,11600.0,17.971,17.971,17.9652,17.9652,11600.0
2006-03-20 13:35:00,31.36,31.37,31.35,31.36,25400.0,17.9652,17.971,17.9595,17.9652,25400.0
2006-03-20 13:40:00,31.36,31.4,31.35,31.38,20900.0,17.9652,17.9882,17.9595,17.9767,20900.0
2006-03-20 13:45:00,31.38,31.4,31.38,31.39,14700.0,17.9767,17.9882,17.9767,17.9824,14700.0
2006-03-20 13:50:00,31.38,31.4,31.37,31.39,17200.0,17.9767,17.9882,17.971,17.9824,17200.0
2006-03-20 13:55:00,31.39,31.4,31.38,31.38,13800.0,17.9824,17.9882,17.9767,17.9767,13800.0
2006-03-20 14:00:00,31.38,31.4,31.35,31.35,16000.0,17.9767,17.9882,17.9595,17.9595,16000.0
2006-03-20 14:05:00,31.36,31.39,31.34,31.37,48400.0,17.9652,17.9824,17.9538,17.971,48400.0
2006-03-20 14:10:00,31.37,31.38,31.32,31.33,32000.0,17.971,17.9767,17.9423,17.9481,32000.0
2006-03-20 14:15:00,31.34,31.35,31.32,31.34,15200.0,17.9538,17.9595,17.9423,17.9538,15200.0
2006-03-20 14:20:00,31.33,31.34,31.32,31.33,10100.0,17.9481,17.9538,17.9423,17.9481,10100.0
2006-03-20 14:25:00,31.34,31.36,31.32,31.35,27400.0,17.9538,17.9652,17.9423,17.9595,27400.0
2006-03-20 14:30:00,31.35,31.36,31.32,31.35,25100.0,17.9595,17.9652,17.9423,17.9595,25100.0
2006-03-20 14:35:00,31.35,31.36,31.34,31.35,26300.0,17.9595,17.9652,17.9538,17.9595,26300.0
2006-03-20 14:40:00,31.36,31.36,31.32,31.33,28000.0,17.9652,17.9652,17.9423,17.9481,28000.0
2006-03-20 14:45:00,31.33,31.35,31.31,31.34,18700.0,17.9481,17.9595,17.9366,17.9538,18700.0
2006-03-20 14:50:00,31.36,31.36,31.32,31.33,20900.0,17.9652,17.9652,17.9423,17.9481,20900.0
2006-03-20 14:55:00,31.33,31.36,31.33,31.36,33300.0,17.9481,17.9652,17.9481,17.9652,33300.0
2006-03-20 15:00:00,31.36,31.36,31.34,31.35,11200.0,17.9652,17.9652,17.9538,17.9595,11200.0
2006-03-20 15:05:00,31.35,31.35,31.3,31.34,72100.0,17.9595,17.9595,17.9309,17.9538,72100.0
2006-03-20 15:10:00,31.33,31.35,31.32,31.35,9600.0,17.9481,17.9595,17.9423,17.9595,9600.0
2006-03-20 15:15:00,31.35,31.35,31.3,31.31,28000.0,17.9595,17.9595,17.9309,17.9366,28000.0
2006-03-20 15:20:00,31.31,31.34,31.31,31.32,11500.0,17.9366,17.9538,17.9366,17.9423,11500.0
2006-03-20 15:25:00,31.32,31.36,31.32,31.35,47800.0,17.9423,17.9652,17.9423,17.9595,47800.0
2006-03-20 15:30:00,31.35,31.36,31.34,31.35,19500.0,17.9595,17.9652,17.9538,17.9595,19500.0
2006-03-20 15:35:00,31.36,31.39,31.35,31.38,22700.0,17.9652,17.9824,17.9595,17.9767,22700.0
2006-03-20 15:40:00,31.37,31.4,31.36,31.4,48100.0,17.971,17.9882,17.9652,17.9882,48100.0
2006-03-20 15:45:00,31.4,31.41,31.39,31.4,49900.0,17.9882,17.9939,17.9824,17.9882,49900.0
2006-03-20 15:50:00,31.4,31.42,31.39,31.4,39200.0,17.9882,17.9996,17.9824,17.9882,39200.0
2006-03-20 15:55:00,31.4,31.43,31.39,31.41,69400.0,17.9882,18.0053,17.9824,17.9939,69400.0
2006-03-21 09:30:00,31.4,31.43,31.35,31.36,40900.0,17.9882,18.0053,17.9595,17.9652,40900.0
2006-03-21 09:35:00,31.39,31.39,31.35,31.37,7000.0,17.9824,17.9824,17.9595,17.971,7000.0
2006-03-21 09:40:00,31.36,31.37,31.35,31.36,7200.0,17.9652,17.971,17.9595,17.9652,7200.0
2006-03-21 09:45:00,31.35,31.36,31.35,31.36,21700.0,17.9595,17.9652,17.9595,17.9652,21700.0
2006-03-21 09:50:00,31.36,31.37,31.35,31.35,6100.0,17.9652,17.971,17.9595,17.9595,6100.0
2006-03-21 09:55:00,31.35,31.38,31.35,31.38,7700.0,17.9595,17.9767,17.9595,17.9767,7700.0
2006-03-21 10:00:00,31.36,31.36,31.35,31.35,12700.0,17.9652,17.9652,17.9595,17.9595,12700.0
2006-03-21 10:05:00,31.36,31.36,31.34,31.35,6100.0,17.9652,17.9652,17.9538,17.9595,6100.0
2006-03-21 10:10:00,31.34,31.35,31.33,31.34,16200.0,17.9538,17.9595,17.9481,17.9538,16200.0
2006-03-21 10:15:00,31.34,31.35,31.3,31.3,17400.0,17.9538,17.9595,17.9309,17.9309,17400.0
2006-03-21 10:20:00,31.31,31.34,31.3,31.34,10000.0,17.9366,17.9538,17.9309,17.9538,10000.0
2006-03-21 10:25:00,31.34,31.34,31.32,31.34,4800.0,17.9538,17.9538,17.9423,17.9538,4800.0
2006-03-21 10:30:00,31.34,31.37,31.33,31.33,16800.0,17.9538,17.971,17.9481,17.9481,16800.0
2006-03-21 10:35:00,31.32,31.35,31.32,31.32,10200.0,17.9423,17.9595,17.9423,17.9423,10200.0
2006-03-21 10:40:00,31.32,31.35,31.32,31.33,11100.0,17.9423,17.9595,17.9423,17.9481,11100.0
2006-03-21 10:45:00,31.32,31.34,31.32,31.34,8000.0,17.9423,17.9538,17.9423,17.9538,8000.0
2006-03-21 10:50:00,31.34,31.37,31.32,31.36,13000.0,17.9538,17.971,17.9423,17.9652,13000.0
2006-03-21 10:55:00,31.35,31.35,31.32,31.33,11100.0,17.9595,17.9595,17.9423,17.9481,11100.0
2006-03-21 11:00:00,31.33,31.36,31.32,31.35,8300.0,17.9481,17.9652,17.9423,17.9595,8300.0
2006-03-21 11:05:00,31.36,31.42,31.35,31.41,33300.0,17.9652,17.9996,17.9595,17.9939,33300.0
2006-03-21 11:10:00,31.4,31.41,31.36,31.39,25700.0,17.9882,17.9939,17.9652,17.9824,25700.0
2006-03-21 11:15:00,31.39,31.42,31.38,31.41,6200.0,17.9824,17.9996,17.9767,17.9939,6200.0
2006-03-21 11:20:00,31.42,31.42,31.38,31.38,34600.0,17.9996,17.9996,17.9767,17.9767,34600.0
2006-03-21 11:25:00,31.39,31.44,31.38,31.43,30200.0,17.9824,18.0111,17.9767,18.0053,30200.0
2006-03-21 11:30:00,31.43,31.45,31.43,31.45,13600.0,18.0053,18.0168,18.0053,18.0168,13600.0
2006-03-21 11:35:00,31.44,31.5,31.44,31.47,19000.0,18.0111,18.0454,18.0111,18.0283,19000.0
2006-03-21 11:40:00,31.46,31.5,31.46,31.49,30400.0,18.0225,18.0454,18.0225,18.0397,30400.0
2006-03-21 11:45:00,31.49,31.49,31.43,31.43,22500.0,18.0397,18.0397,18.0053,18.0053,22500.0
2006-03-21 11:50:00,31.43,31.44,31.42,31.43,10700.0,18.0053,18.0111,17.9996,18.0053,10700.0
2006-03-21 11:55:00,31.42,31.44,31.41,31.43,10700.0,17.9996,18.0111,17.9939,18.0053,10700.0
2006-03-21 12:00:00,31.43,31.44,31.41,31.41,9400.0,18.0053,18.0111,17.9939,17.9939,9400.0
2006-03-21 12:05:00,31.41,31.41,31.4,31.4,6000.0,17.9939,17.9939,17.9882,17.9882,6000.0
2006-03-21 12:10:00,31.41,31.41,31.38,31.4,11300.0,17.9939,17.9939,17.9767,17.9882,11300.0
2006-03-21 12:15:00,31.41,31.42,31.4,31.41,7800.0,17.9939,17.9996,17.9882,17.9939,7800.0
2006-03-21 12:20:00,31.42,31.42,31.37,31.38,13000.0,17.9996,17.9996,17.971,17.9767,13000.0
2006-03-21 12:25:00,31.38,31.38,31.37,31.38,7000.0,17.9767,17.9767,17.971,17.9767,7000.0
2006-03-21 12:30:00,31.39,31.4,31.39,31.39,17400.0,17.9824,17.9882,17.9824,17.9824,17400.0
2006-03-21 12:35:00,31.39,31.4,31.38,31.39,13500.0,17.9824,17.9882,17.9767,17.9824,13500.0
2006-03-21 12:40:00,31.38,31.4,31.38,31.39,17900.0,17.9767,17.9882,17.9767,17.9824,17900.0
2006-03-21 12:45:00,31.39,31.4,31.35,31.37,49000.0,17.9824,17.9882,17.9595,17.971,49000.0
2006-03-21 12:50:00,31.38,31.4,31.36,31.36,24600.0,17.9767,17.9882,17.9652,17.9652,24600.0
2006-03-21 12:55:00,31.36,31.38,31.34,31.34,103900.0,17.9652,17.9767,17.9538,17.9538,103900.0
2006-03-21 13:00:00,31.35,31.35,31.33,31.35,13400.0,17.9595,17.9595,17.9481,17.9595,13400.0
2006-03-21 13:05:00,31.35,31.36,31.34,31.35,65700.0,17.9595,17.9652,17.9538,17.9595,65700.0
2006-03-21 13:10:00,31.34,31.36,31.34,31.35,16700.0,17.9538,17.9652,17.9538,17.9595,16700.0
2006-03-21 13:15:00,31.35,31.36,31.34,31.36,10500.0,17.9595,17.9652,17.9538,17.9652,10500.0
2006-03-21 13:20:00,31.36,31.36,31.34,31.35,9400.0,17.9652,17.9652,17.9538,17.9595,9400.0
2006-03-21 13:25:00,31.34,31.35,31.32,31.34,13300.0,17.9538,17.9595,17.9423,17.9538,13300.0
2006-03-21 13:30:00,31.34,31.35,31.33,31.34,10700.0,17.9538,17.9595,17.9481,17.9538,10700.0
2006-03-21 13:35:00,31.34,31.35,31.34,31.35,21400.0,17.9538,17.9595,17.9538,17.9595,21400.0
2006-03-21 13:40:00,31.36,31.38,31.35,31.37,120000.0,17.9652,17.9767,17.9595,17.971,120000.0
2006-03-21 13:45:00,31.36,31.38,31.35,31.37,18000.0,17.9652,17.9767,17.9595,17.971,18000.0
2006-03-21 13:50:00,31.37,31.4,31.36,31.38,38600.0,17.971,17.9882,17.9652,17.9767,38600.0
2006-03-21 13:55:00,31.37,31.38,31.34,31.35,29700.0,17.971,17.9767,17.9538,17.9595,29700.0
2006-03-21 14:00:00,31.35,31.36,31.34,31.34,27100.0,17.9595,17.9652,17.9538,17.9538,27100.0
2006-03-21 14:05:00,31.33,31.36,31.26,31.31,40100.0,17.9481,17.9652,17.908,17.9366,40100.0
2006-03-21 14:10:00,31.31,31.33,31.3,31.32,16800.0,17.9366,17.9481,17.9309,17.9423,16800.0
2006-03-21 14:15:00,31.33,31.36,31.31,31.35,22300.0,17.9481,17.9652,17.9366,17.9595,22300.0
2006-03-21 14:20:00,31.34,31.35,31.31,31.31,28700.0,17.9538,17.9595,17.9366,17.9366,28700.0
2006-03-21 14:25:00,31.31,31.32,31.26,31.29,30700.0,17.9366,17.9423,17.908,17.9251,30700.0
2006-03-21 14:30:00,31.3,31.3,31.27,31.28,17400.0,17.9309,17.9309,17.9137,17.9194,17400.0
2006-03-21 14:35:00,31.27,31.3,31.27,31.3,22500.0,17.9137,17.9309,17.9137,17.9309,22500.0
2006-03-21 14:40:00,31.31,31.33,31.29,31.3,37300.0,17.9366,17.9481,17.9251,17.9309,37300.0
2006-03-21 14:45:00,31.3,31.32,31.28,31.28,14500.0,17.9309,17.9423,17.9194,17.9194,14500.0
2006-03-21 14:50:00,31.28,31.32,31.28,31.3,14400.0,17.9194,17.9423,17.9194,17.9309,14400.0
2006-03-21 14:55:00,31.3,31.31,31.25,31.26,33600.0,17.9309,17.9366,17.9022,17.908,33600.0
2006-03-21 15:00:00,31.26,31.32,31.26,31.29,42100.0,17.908,17.9423,17.908,17.9251,42100.0
2006-03-21 15:05:00,31.29,31.3,31.24,31.26,26900.0,17.9251,17.9309,17.8965,17.908,26900.0
2006-03-21 15:10:00,31.26,31.34,31.25,31.32,48500.0,17.908,17.9538,17.9022,17.9423,48500.0
2006-03-21 15:15:00,31.31,31.34,31.3,31.33,18400.0,17.9366,17.9538,17.9309,17.9481,18400.0
2006-03-21 15:20:00,31.33,31.33,31.3,31.31,21400.0,17.9481,17.9481,17.9309,17.9366,21400.0
2006-03-21 15:25:00,31.32,31.32,31.27,31.28,23900.0,17.9423,17.9423,17.9137,17.9194,23900.0
2006-03-21 15:30:00,31.28,31.32,31.28,31.28,51000.0,17.9194,17.9423,17.9194,17.9194,51000.0
2006-03-21 15:35:00,31.28,31.3,31.27,31.3,33700.0,17.9194,17.9309,17.9137,17.9309,33700.0
2006-03-21 15:40:00,31.3,31.31,31.28,31.29,34700.0,17.9309,17.9366,17.9194,17.9251,34700.0
2006-03-21 15:45:00,31.29,31.3,31.28,31.29,34800.0,17.9251,17.9309,17.9194,17.9251,34800.0
2006-03-21 15:50:00,31.3,31.31,31.27,31.29,38200.0,17.9309,17.9366,17.9137,17.9251,38200.0
2006-03-21 15:55:00,31.28,31.29,31.26,31.28,36700.0,17.9194,17.9251,17.908,17.9194,36700.0
2006-03-22 09:30:00,31.2,31.27,31.13,31.16,44800.0,17.8736,17.9137,17.8335,17.8507,44800.0
2006-03-22 09:35:00,31.2,31.25,31.17,31.23,8200.0,17.8736,17.9022,17.8564,17.8908,8200.0
2006-03-22 09:40:00,31.24,31.28,31.21,31.21,15200.0,17.8965,17.9194,17.8793,17.8793,15200.0
2006-03-22 09:45:00,31.22,31.25,31.21,31.24,16100.0,17.885,17.9022,17.8793,17.8965,16100.0
2006-03-22 09:50:00,31.24,31.28,31.21,31.21,15600.0,17.8965,17.9194,17.8793,17.8793,15600.0
2006-03-22 09:55:00,31.23,31.23,31.19,31.2,9500.0,17.8908,17.8908,17.8679,17.8736,9500.0
2006-03-22 10:00:00,31.19,31.23,31.19,31.2,54400.0,17.8679,17.8908,17.8679,17.8736,54400.0
2006-03-22 10:05:00,31.2,31.26,31.19,31.23,22800.0,17.8736,17.908,17.8679,17.8908,22800.0
2006-03-22 10:10:00,31.22,31.24,31.21,31.22,11800.0,17.885,17.8965,17.8793,17.885,11800.0
2006-03-22 10:15:00,31.22,31.25,31.21,31.23,31700.0,17.885,17.9022,17.8793,17.8908,31700.0
2006-03-22 10:20:00,31.24,31.25,31.23,31.25,16900.0,17.8965,17.9022,17.8908,17.9022,16900.0
2006-03-22 10:25:00,31.26,31.28,31.23,31.23,16700.0,17.908,17.9194,17.8908,17.8908,16700.0
2006-03-22 10:30:00,31.23,31.25,31.22,31.22,27100.0,17.8908,17.9022,17.885,17.885,27100.0
2006-03-22 10:35:00,31.22,31.23,31.22,31.22,23700.0,17.885,17.8908,17.885,17.885,23700.0
2006-03-22 10:40:00,31.22,31.22,31.18,31.18,36900.0,17.885,17.885,17.8621,17.8621,36900.0
2006-03-22 10:45:00,31.19,31.19,31.15,31.17,11400.0,17.8679,17.8679,17.8449,17.8564,11400.0
2006-03-22 10:50:00,31.18,31.2,31.17,31.2,8900.0,17.8621,17.8736,17.8564,17.8736,8900.0
2006-03-22 10:55:00,31.19,31.19,31.14,31.15,16200.0,17.8679,17.8679,17.8392,17.8449,16200.0
2006-03-22 11:00:00,31.15,31.19,31.14,31.19,9500.0,17.8449,17.8679,17.8392,17.8679,9500.0
2006-03-22 11:05:00,31.19,31.2,31.17,31.19,18900.0,17.8679,17.8736,17.8564,17.8679,18900.0
2006-03-22 11:10:00,31.19,31.2,31.17,31.17,14200.0,17.8679,17.8736,17.8564,17.8564,14200.0
2006-03-22 11:15:00,31.18,31.2,31.17,31.19,33200.0,17.8621,17.8736,17.8564,17.8679,33200.0
2006-03-22 11:20:00,31.19,31.2,31.17,31.2,11500.0,17.8679,17.8736,17.8564,17.8736,11500.0
2006-03-22 11:25:00,31.2,31.2,31.18,31.2,37700.0,17.8736,17.8736,17.8621,17.8736,37700.0
2006-03-22 11:30:00,31.2,31.21,31.19,31.21,11600.0,17.8736,17.8793,17.8679,17.8793,11600.0
2006-03-22 11:35:00,31.2,31.21,31.2,31.21,15200.0,17.8736,17.8793,17.8736,17.8793,15200.0
2006-03-22 11:40:00,31.21,31.25,31.21,31.25,42300.0,17.8793,17.9022,17.8793,17.9022,42300.0
2006-03-22 11:45:00,31.23,31.26,31.23,31.25,157400.0,17.8908,17.908,17.8908,17.9022,157400.0
2006-03-22 11:50:00,31.25,31.26,31.25,31.26,23100.0,17.9022,17.908,17.9022,17.908,23100.0
2006-03-22 11:55:00,31.26,31.26,31.24,31.25,10400.0,17.908,17.908,17.8965,17.9022,10400.0
2006-03-22 12:00:00,31.25,31.26,31.2,31.2,17400.0,17.9022,17.908,17.8736,17.8736,17400.0
2006-03-22 12:05:00,31.21,31.22,31.2,31.22,26200.0,17.8793,17.885,17.8736,17.885,26200.0
2006-03-22 12:10:00,31.21,31.22,31.2,31.22,16400.0,17.8793,17.885,17.8736,17.885,16400.0
2006-03-22 12:15:00,31.21,31.23,31.2,31.21,11900.0,17.8793,17.8908,17.8736,17.8793,11900.0
2006-03-22 12:20:00,31.21,31.22,31.2,31.22,12200.0,17.8793,17.885,17.8736,17.885,12200.0
2006-03-22 12:25:00,31.22,31.24,31.22,31.23,20400.0,17.885,17.8965,17.885,17.8908,20400.0
2006-03-22 12:30:00,31.23,31.25,31.23,31.25,8800.0,17.8908,17.9022,17.8908,17.9022,8800.0
2006-03-22 12:35:00,31.25,31.25,31.24,31.25,4800.0,17.9022,17.9022,17.8965,17.9022,4800.0
2006-03-22 12:40:00,31.25,31.26,31.25,31.25,12600.0,17.9022,17.908,17.9022,17.9022,12600.0
2006-03-22 12:45:00,31.25,31.25,31.23,31.24,14600.0,17.9022,17.9022,17.8908,17.8965,14600.0
2006-03-22 12:50:00,31.23,31.24,31.23,31.23,21000.0,17.8908,17.8965,17.8908,17.8908,21000.0
2006-03-22 12:55:00,31.23,31.24,31.23,31.24,40700.0,17.8908,17.8965,17.8908,17.8965,40700.0
2006-03-22 13:00:00,31.24,31.25,31.23,31.24,16700.0,17.8965,17.9022,17.8908,17.8965,16700.0
2006-03-22 13:05:00,31.24,31.26,31.23,31.25,19400.0,17.8965,17.908,17.8908,17.9022,19400.0
2006-03-22 13:10:00,31.25,31.26,31.23,31.26,48100.0,17.9022,17.908,17.8908,17.908,48100.0
2006-03-22 13:15:00,31.25,31.26,31.25,31.25,6900.0,17.9022,17.908,17.9022,17.9022,6900.0
2006-03-22 13:20:00,31.26,31.26,31.25,31.25,18700.0,17.908,17.908,17.9022,17.9022,18700.0
2006-03-22 13:25:00,31.25,31.26,31.25,31.25,18200.0,17.9022,17.908,17.9022,17.9022,18200.0
2006-03-22 13:30:00,31.25,31.27,31.25,31.26,24900.0,17.9022,17.9137,17.9022,17.908,24900.0
2006-03-22 13:35:00,31.25,31.26,31.25,31.26,16800.0,17.9022,17.908,17.9022,17.908,16800.0
2006-03-22 13:40:00,31.25,31.26,31.24,31.24,4100.0,17.9022,17.908,17.8965,17.8965,4100.0
2006-03-22 13:45:00,31.24,31.26,31.24,31.26,26600.0,17.8965,17.908,17.8965,17.908,26600.0
2006-03-22 13:50:00,31.25,31.26,31.25,31.26,11200.0,17.9022,17.908,17.9022,17.908,11200.0
2006-03-22 13:55:00,31.25,31.26,31.25,31.25,22500.0,17.9022,17.908,17.9022,17.9022,22500.0
2006-03-22 14:00:00,31.25,31.26,31.25,31.25,23600.0,17.9022,17.908,17.9022,17.9022,23600.0
2006-03-22 14:05:00,31.26,31.27,31.25,31.26,50500.0,17.908,17.9137,17.9022,17.908,50500.0
2006-03-22 14:10:00,31.26,31.27,31.26,31.27,28100.0,17.908,17.9137,17.908,17.9137,28100.0
2006-03-22 14:15:00,31.28,31.33,31.28,31.32,44300.0,17.9194,17.9481,17.9194,17.9423,44300.0
2006-03-22 14:20:00,31.31,31.32,31.26,31.3,267900.0,17.9366,17.9423,17.908,17.9309,267900.0
2006-03-22 14:25:00,31.27,31.32,31.27,31.32,68200.0,17.9137,17.9423,17.9137,17.9423,68200.0
2006-03-22 14:30:00,31.33,31.36,31.32,31.35,25000.0,17.9481,17.9652,17.9423,17.9595,25000.0
2006-03-22 14:35:00,31.36,31.38,31.35,31.38,16000.0,17.9652,17.9767,17.9595,17.9767,16000.0
2006-03-22 14:40:00,31.38,31.41,31.37,31.4,22700.0,17.9767,17.9939,17.971,17.9882,22700.0
2006-03-22 14:45:00,31.41,31.41,31.38,31.38,17100.0,17.9939,17.9939,17.9767,17.9767,17100.0
2006-03-22 14:50:00,31.38,31.45,31.38,31.45,30400.0,17.9767,18.0168,17.9767,18.0168,30400.0
2006-03-22 14:55:00,31.45,31.48,31.44,31.46,25600.0,18.0168,18.034,18.0111,18.0225,25600.0
2006-03-22 15:00:00,31.45,31.46,31.43,31.44,19500.0,18.0168,18.0225,18.0053,18.0111,19500.0
2006-03-22 15:05:00,31.44,31.44,31.41,31.44,51300.0,18.0111,18.0111,17.9939,18.0111,51300.0
2006-03-22 15:10:00,31.44,31.45,31.43,31.44,14000.0,18.0111,18.0168,18.0053,18.0111,14000.0
2006-03-22 15:15:00,31.44,31.46,31.44,31.45,53400.0,18.0111,18.0225,18.0111,18.0168,53400.0
2006-03-22 15:20:00,31.45,31.47,31.45,31.47,17100.0,18.0168,18.0283,18.0168,18.0283,17100.0
2006-03-22 15:25:00,31.47,31.47,31.45,31.46,43900.0,18.0283,18.0283,18.0168,18.0225,43900.0
2006-03-22 15:30:00,31.46,31.47,31.46,31.46,38200.0,18.0225,18.0283,18.0225,18.0225,38200.0
2006-03-22 15:35:00,31.46,31.5,31.46,31.49,78500.0,18.0225,18.0454,18.0225,18.0397,78500.0
2006-03-22 15:40:00,31.48,31.51,31.48,31.5,51100.0,18.034,18.0512,18.034,18.0454,51100.0
2006-03-22 15:45:00,31.5,31.56,31.5,31.55,87800.0,18.0454,18.0798,18.0454,18.0741,87800.0
2006-03-22 15:50:00,31.54,31.55,31.48,31.51,44500.0,18.0684,18.0741,18.034,18.0512,44500.0
2006-03-22 15:55:00,31.51,31.52,31.49,31.49,35500.0,18.0512,18.0569,18.0397,18.0397,35500.0
2006-03-23 09:35:00,32.1,32.15,32.02,32.05,240700.0,18.3892,18.4178,18.3433,18.3605,240700.0
2006-03-23 09:40:00,32.05,32.1,32.05,32.09,67900.0,18.3605,18.3892,18.3605,18.3834,67900.0
2006-03-23 09:45:00,32.07,32.17,32.07,32.17,63100.0,18.372,18.4293,18.372,18.4293,63100.0
2006-03-23 09:50:00,32.18,32.25,32.16,32.22,153700.0,18.435,18.4751,18.4235,18.4579,153700.0
2006-03-23 09:55:00,32.21,32.28,32.19,32.27,58600.0,18.4522,18.4923,18.4407,18.4866,58600.0
2006-03-23 10:00:00,32.27,32.33,32.18,32.18,112200.0,18.4866,18.5209,18.435,18.435,112200.0
2006-03-23 10:05:00,32.19,32.25,32.17,32.25,75800.0,18.4407,18.4751,18.4293,18.4751,75800.0
2006-03-23 10:10:00,32.24,32.27,32.17,32.17,97000.0,18.4694,18.4866,18.4293,18.4293,97000.0
2006-03-23 10:15:00,32.17,32.18,32.1,32.16,140100.0,18.4293,18.435,18.3892,18.4235,140100.0
2006-03-23 10:20:00,32.16,32.2,32.1,32.15,80300.0,18.4235,18.4465,18.3892,18.4178,80300.0
2006-03-23 10:25:00,32.15,32.17,32.12,32.15,50500.0,18.4178,18.4293,18.4006,18.4178,50500.0
2006-03-23 10:30:00,32.14,32.15,32.12,32.15,51800.0,18.4121,18.4178,18.4006,18.4178,51800.0
2006-03-23 10:35:00,32.14,32.24,32.14,32.23,56300.0,18.4121,18.4694,18.4121,18.4636,56300.0
2006-03-23 10:40:00,32.23,32.25,32.21,32.23,41900.0,18.4636,18.4751,18.4522,18.4636,41900.0
2006-03-23 10:45:00,32.22,32.24,32.18,32.23,43400.0,18.4579,18.4694,18.435,18.4636,43400.0
2006-03-23 10:50:00,32.23,32.24,32.17,32.18,48300.0,18.4636,18.4694,18.4293,18.435,48300.0
2006-03-23 10:55:00,32.18,32.19,32.15,32.18,58500.0,18.435,18.4407,18.4178,18.435,58500.0
2006-03-23 11:00:00,32.18,32.19,32.15,32.18,53600.0,18.435,18.4407,18.4178,18.435,53600.0
2006-03-23 11:05:00,32.19,32.19,32.16,32.16,31600.0,18.4407,18.4407,18.4235,18.4235,31600.0
2006-03-23 11:10:00,32.17,32.17,32.15,32.17,304700.0,18.4293,18.4293,18.4178,18.4293,304700.0
2006-03-23 11:15:00,32.18,32.19,32.15,32.18,74000.0,18.435,18.4407,18.4178,18.435,74000.0
2006-03-23 11:20:00,32.18,32.22,32.17,32.21,96400.0,18.435,18.4579,18.4293,18.4522,96400.0
2006-03-23 11:25:00,32.22,32.28,32.21,32.28,48300.0,18.4579,18.4923,18.4522,18.4923,48300.0
2006-03-23 11:30:00,32.28,32.32,32.27,32.3,44600.0,18.4923,18.5152,18.4866,18.5037,44600.0
2006-03-23 11:35:00,32.31,32.33,32.29,32.31,54400.0,18.5095,18.5209,18.498,18.5095,54400.0
2006-03-23 11:40:00,32.32,32.37,32.3,32.37,49200.0,18.5152,18.5438,18.5037,18.5438,49200.0
2006-03-23 11:45:00,32.38,32.44,32.37,32.39,89000.0,18.5496,18.5839,18.5438,18.5553,89000.0
2006-03-23 11:50:00,32.4,32.43,32.39,32.42,28700.0,18.561,18.5782,18.5553,18.5725,28700.0
2006-03-23 11:55:00,32.42,32.43,32.37,32.38,27600.0,18.5725,18.5782,18.5438,18.5496,27600.0
2006-03-23 12:00:00,32.38,32.45,32.38,32.44,36500.0,18.5496,18.5897,18.5496,18.5839,36500.0
2006-03-23 12:05:00,32.43,32.44,32.4,32.4,29800.0,18.5782,18.5839,18.561,18.561,29800.0
2006-03-23 12:10:00,32.41,32.43,32.4,32.43,23500.0,18.5668,18.5782,18.561,18.5782,23500.0
2006-03-23 12:15:00,32.42,32.44,32.4,32.44,32200.0,18.5725,18.5839,18.561,18.5839,32200.0
2006-03-23 12:20:00,32.44,32.45,32.4,32.4,41100.0,18.5839,18.5897,18.561,18.561,41100.0
2006-03-23 12:25:00,32.41,32.42,32.39,32.4,24100.0,18.5668,18.5725,18.5553,18.561,24100.0
2006-03-23 12:30:00,32.41,32.42,32.38,32.38,37900.0,18.5668,18.5725,18.5496,18.5496,37900.0
2006-03-23 12:35:00,32.39,32.41,32.35,32.41,59900.0,18.5553,18.5668,18.5324,18.5668,59900.0
2006-03-23 12:40:00,32.42,32.46,32.41,32.46,38300.0,18.5725,18.5954,18.5668,18.5954,38300.0
2006-03-23 12:45:00,32.46,32.48,32.43,32.46,50400.0,18.5954,18.6069,18.5782,18.5954,50400.0
2006-03-23 12:50:00,32.48,32.48,32.42,32.42,29600.0,18.6069,18.6069,18.5725,18.5725,29600.0
2006-03-23 12:55:00,32.42,32.43,32.4,32.42,14300.0,18.5725,18.5782,18.561,18.5725,14300.0
2006-03-23 13:00:00,32.42,32.43,32.41,32.42,18100.0,18.5725,18.5782,18.5668,18.5725,18100.0
2006-03-23 13:05:00,32.43,32.45,32.42,32.45,52500.0,18.5782,18.5897,18.5725,18.5897,52500.0
2006-03-23 13:10:00,32.46,32.47,32.42,32.42,37500.0,18.5954,18.6011,18.5725,18.5725,37500.0
2006-03-23 13:15:00,32.43,32.43,32.4,32.41,45300.0,18.5782,18.5782,18.561,18.5668,45300.0
2006-03-23 13:20:00,32.42,32.44,32.41,32.42,42300.0,18.5725,18.5839,18.5668,18.5725,42300.0
2006-03-23 13:25:00,32.42,32.44,32.42,32.43,19300.0,18.5725,18.5839,18.5725,18.5782,19300.0
2006-03-23 13:30:00,32.44,32.44,32.4,32.42,61900.0,18.5839,18.5839,18.561,18.5725,61900.0
2006-03-23 13:35:00,32.42,32.46,32.41,32.43,44700.0,18.5725,18.5954,18.5668,18.5782,44700.0
2006-03-23 13:40:00,32.43,32.44,32.4,32.42,44300.0,18.5782,18.5839,18.561,18.5725,44300.0
2006-03-23 13:45:00,32.42,32.45,32.42,32.44,57800.0,18.5725,18.5897,18.5725,18.5839,57800.0
2006-03-23 13:50:00,32.44,32.48,32.44,32.48,42400.0,18.5839,18.6069,18.5839,18.6069,42400.0
2006-03-23 13:55:00,32.48,32.48,32.4,32.41,102800.0,18.6069,18.6069,18.561,18.5668,102800.0
2006-03-23 14:00:00,32.41,32.44,32.4,32.44,47400.0,18.5668,18.5839,18.561,18.5839,47400.0
2006-03-23 14:05:00,32.44,32.44,32.41,32.43,36700.0,18.5839,18.5839,18.5668,18.5782,36700.0
2006-03-23 14:10:00,32.43,32.43,32.41,32.43,49100.0,18.5782,18.5782,18.5668,18.5782,49100.0
2006-03-23 14:15:00,32.43,32.43,32.4,32.42,37700.0,18.5782,18.5782,18.561,18.5725,37700.0
2006-03-23 14:20:00,32.43,32.44,32.4,32.43,37700.0,18.5782,18.5839,18.561,18.5782,37700.0
2006-03-23 14:25:00,32.43,32.43,32.39,32.4,125300.0,18.5782,18.5782,18.5553,18.561,125300.0
2006-03-23 14:30:00,32.41,32.41,32.37,32.37,33100.0,18.5668,18.5668,18.5438,18.5438,33100.0
2006-03-23 14:35:00,32.38,32.38,32.35,32.36,44100.0,18.5496,18.5496,18.5324,18.5381,44100.0
2006-03-23 14:40:00,32.36,32.36,32.32,32.35,60600.0,18.5381,18.5381,18.5152,18.5324,60600.0
2006-03-23 14:45:00,32.35,32.37,32.34,32.36,63800.0,18.5324,18.5438,18.5267,18.5381,63800.0
2006-03-23 14:50:00,32.37,32.4,32.35,32.39,104900.0,18.5438,18.561,18.5324,18.5553,104900.0
2006-03-23 14:55:00,32.39,32.4,32.35,32.39,83700.0,18.5553,18.561,18.5324,18.5553,83700.0
2006-03-23 15:00:00,32.39,32.39,32.36,32.36,40200.0,18.5553,18.5553,18.5381,18.5381,40200.0
2006-03-23 15:05:00,32.37,32.4,32.35,32.39,58000.0,18.5438,18.561,18.5324,18.5553,58000.0
2006-03-23 15:10:00,32.39,32.4,32.36,32.4,83300.0,18.5553,18.561,18.5381,18.561,83300.0
2006-03-23 15:15:00,32.4,32.43,32.4,32.41,57200.0,18.561,18.5782,18.561,18.5668,57200.0
2006-03-23 15:20:00,32.42,32.45,32.39,32.44,106300.0,18.5725,18.5897,18.5553,18.5839,106300.0
2006-03-23 15:25:00,32.45,32.45,32.36,32.4,139900.0,18.5897,18.5897,18.5381,18.561,139900.0
2006-03-23 15:30:00,32.4,32.41,32.39,32.41,63100.0,18.561,18.5668,18.5553,18.5668,63100.0
2006-03-23 15:35:00,32.41,32.44,32.4,32.43,46200.0,18.5668,18.5839,18.561,18.5782,46200.0
2006-03-23 15:40:00,32.43,32.43,32.38,32.39,116600.0,18.5782,18.5782,18.5496,18.5553,116600.0
2006-03-23 15:45:00,32.39,32.41,32.37,32.37,97400.0,18.5553,18.5668,18.5438,18.5438,97400.0
2006-03-23 15:50:00,32.38,32.39,32.33,32.33,130500.0,18.5496,18.5553,18.5209,18.5209,130500.0
2006-03-23 15:55:00,32.33,32.39,32.33,32.37,251100.0,18.5209,18.5553,18.5209,18.5438,251100.0
2006-03-24 09:30:00,32.24,32.33,32.24,32.28,58300.0,18.4694,18.5209,18.4694,18.4923,58300.0
2006-03-24 09:35:00,32.28,32.35,32.18,32.22,35700.0,18.4923,18.5324,18.435,18.4579,35700.0
2006-03-24 09:40:00,32.23,32.31,32.2,32.28,63300.0,18.4636,18.5095,18.4465,18.4923,63300.0
2006-03-24 09:45:00,32.28,32.29,32.22,32.26,33100.0,18.4923,18.498,18.4579,18.4808,33100.0
2006-03-24 09:50:00,32.27,32.3,32.26,32.28,41200.0,18.4866,18.5037,18.4808,18.4923,41200.0
2006-03-24 09:55:00,32.31,32.31,32.25,32.28,16100.0,18.5095,18.5095,18.4751,18.4923,16100.0
2006-03-24 10:00:00,32.3,32.32,32.29,32.3,10600.0,18.5037,18.5152,18.498,18.5037,10600.0
2006-03-24 10:05:00,32.3,32.46,32.28,32.34,29900.0,18.5037,18.5954,18.4923,18.5267,29900.0
2006-03-24 10:10:00,32.35,32.4,32.32,32.37,26300.0,18.5324,18.561,18.5152,18.5438,26300.0
2006-03-24 10:15:00,32.37,32.43,32.33,32.39,25900.0,18.5438,18.5782,18.5209,18.5553,25900.0
2006-03-24 10:20:00,32.38,32.4,32.37,32.38,18800.0,18.5496,18.561,18.5438,18.5496,18800.0
2006-03-24 10:25:00,32.39,32.48,32.39,32.45,31600.0,18.5553,18.6069,18.5553,18.5897,31600.0
2006-03-24 10:30:00,32.46,32.46,32.41,32.44,30700.0,18.5954,18.5954,18.5668,18.5839,30700.0
2006-03-24 10:35:00,32.45,32.55,32.45,32.47,137100.0,18.5897,18.647,18.5897,18.6011,137100.0
2006-03-24 10:40:00,32.47,32.56,32.47,32.54,72400.0,18.6011,18.6527,18.6011,18.6412,72400.0
2006-03-24 10:45:00,32.54,32.55,32.52,32.54,45300.0,18.6412,18.647,18.6298,18.6412,45300.0
2006-03-24 10:50:00,32.52,32.55,32.49,32.53,52400.0,18.6298,18.647,18.6126,18.6355,52400.0
2006-03-24 10:55:00,32.53,32.55,32.5,32.53,24000.0,18.6355,18.647,18.6183,18.6355,24000.0
2006-03-24 11:00:00,32.52,32.54,32.5,32.51,41800.0,18.6298,18.6412,18.6183,18.624,41800.0
2006-03-24 11:05:00,32.5,32.53,32.49,32.5,63500.0,18.6183,18.6355,18.6126,18.6183,63500.0
2006-03-24 11:10:00,32.5,32.51,32.48,32.5,65100.0,18.6183,18.624,18.6069,18.6183,65100.0
2006-03-24 11:15:00,32.5,32.51,32.46,32.47,54300.0,18.6183,18.624,18.5954,18.6011,54300.0
2006-03-24 11:20:00,32.46,32.49,32.44,32.45,42300.0,18.5954,18.6126,18.5839,18.5897,42300.0
2006-03-24 11:25:00,32.44,32.47,32.42,32.47,40600.0,18.5839,18.6011,18.5725,18.6011,40600.0
2006-03-24 11:30:00,32.47,32.5,32.47,32.49,35100.0,18.6011,18.6183,18.6011,18.6126,35100.0
2006-03-24 11:35:00,32.48,32.51,32.48,32.49,85600.0,18.6069,18.624,18.6069,18.6126,85600.0
2006-03-24 11:40:00,32.48,32.5,32.46,32.46,30700.0,18.6069,18.6183,18.5954,18.5954,30700.0
2006-03-24 11:45:00,32.47,32.5,32.46,32.46,32000.0,18.6011,18.6183,18.5954,18.5954,32000.0
2006-03-24 11:50:00,32.47,32.5,32.45,32.46,67400.0,18.6011,18.6183,18.5897,18.5954,67400.0
2006-03-24 11:55:00,32.47,32.48,32.47,32.47,19800.0,18.6011,18.6069,18.6011,18.6011,19800.0
2006-03-24 12:00:00,32.47,32.48,32.45,32.45,25900.0,18.6011,18.6069,18.5897,18.5897,25900.0
2006-03-24 12:05:00,32.47,32.47,32.43,32.45,38100.0,18.6011,18.6011,18.5782,18.5897,38100.0
2006-03-24 12:10:00,32.44,32.47,32.44,32.46,11600.0,18.5839,18.6011,18.5839,18.5954,11600.0
2006-03-24 12:15:00,32.45,32.47,32.45,32.45,19800.0,18.5897,18.6011,18.5897,18.5897,19800.0
2006-03-24 12:20:00,32.45,32.46,32.44,32.44,17400.0,18.5897,18.5954,18.5839,18.5839,17400.0
2006-03-24 12:25:00,32.44,32.45,32.44,32.44,5000.0,18.5839,18.5897,18.5839,18.5839,5000.0
2006-03-24 12:30:00,32.44,32.47,32.43,32.46,28700.0,18.5839,18.6011,18.5782,18.5954,28700.0
2006-03-24 12:35:00,32.45,32.49,32.45,32.48,67000.0,18.5897,18.6126,18.5897,18.6069,67000.0
2006-03-24 12:40:00,32.48,32.48,32.45,32.46,28600.0,18.6069,18.6069,18.5897,18.5954,28600.0
2006-03-24 12:45:00,32.45,32.46,32.44,32.46,19800.0,18.5897,18.5954,18.5839,18.5954,19800.0
2006-03-24 12:50:00,32.46,32.46,32.43,32.44,11100.0,18.5954,18.5954,18.5782,18.5839,11100.0
2006-03-24 12:55:00,32.44,32.48,32.43,32.45,60700.0,18.5839,18.6069,18.5782,18.5897,60700.0
2006-03-24 13:00:00,32.45,32.45,32.36,32.36,41300.0,18.5897,18.5897,18.5381,18.5381,41300.0
2006-03-24 13:05:00,32.36,32.43,32.35,32.41,30900.0,18.5381,18.5782,18.5324,18.5668,30900.0
2006-03-24 13:10:00,32.41,32.42,32.38,32.38,23300.0,18.5668,18.5725,18.5496,18.5496,23300.0
2006-03-24 13:15:00,32.38,32.42,32.37,32.41,34300.0,18.5496,18.5725,18.5438,18.5668,34300.0
2006-03-24 13:20:00,32.41,32.42,32.37,32.39,76900.0,18.5668,18.5725,18.5438,18.5553,76900.0
2006-03-24 13:25:00,32.39,32.44,32.39,32.43,20600.0,18.5553,18.5839,18.5553,18.5782,20600.0
2006-03-24 13:30:00,32.42,32.49,32.42,32.48,28900.0,18.5725,18.6126,18.5725,18.6069,28900.0
2006-03-24 13:35:00,32.47,32.48,32.41,32.42,31000.0,18.6011,18.6069,18.5668,18.5725,31000.0
2006-03-24 13:40:00,32.42,32.43,32.37,32.41,17800.0,18.5725,18.5782,18.5438,18.5668,17800.0
2006-03-24 13:45:00,32.41,32.42,32.39,32.41,15100.0,18.5668,18.5725,18.5553,18.5668,15100.0
2006-03-24 13:50:00,32.42,32.44,32.4,32.43,13800.0,18.5725,18.5839,18.561,18.5782,13800.0
2006-03-24 13:55:00,32.43,32.45,32.4,32.43,32600.0,18.5782,18.5897,18.561,18.5782,32600.0
2006-03-24 14:00:00,32.42,32.42,32.38,32.39,20000.0,18.5725,18.5725,18.5496,18.5553,20000.0
2006-03-24 14:05:00,32.4,32.4,32.36,32.38,51500.0,18.561,18.561,18.5381,18.5496,51500.0
2006-03-24 14:10:00,32.37,32.39,32.36,32.39,35100.0,18.5438,18.5553,18.5381,18.5553,35100.0
2006-03-24 14:15:00,32.38,32.4,32.37,32.37,32000.0,18.5496,18.561,18.5438,18.5438,32000.0
2006-03-24 14:20:00,32.37,32.37,32.33,32.35,47800.0,18.5438,18.5438,18.5209,18.5324,47800.0
2006-03-24 14:25:00,32.35,32.39,32.32,32.33,49900.0,18.5324,18.5553,18.5152,18.5209,49900.0
2006-03-24 14:30:00,32.33,32.33,32.29,32.31,66000.0,18.5209,18.5209,18.498,18.5095,66000.0
2006-03-24 14:35:00,32.31,32.31,32.29,32.3,40900.0,18.5095,18.5095,18.498,18.5037,40900.0
2006-03-24 14:40:00,32.3,32.39,32.3,32.39,98300.0,18.5037,18.5553,18.5037,18.5553,98300.0
2006-03-24 14:45:00,32.38,32.44,32.37,32.42,36500.0,18.5496,18.5839,18.5438,18.5725,36500.0
2006-03-24 14:50:00,32.42,32.44,32.41,32.43,32700.0,18.5725,18.5839,18.5668,18.5782,32700.0
2006-03-24 14:55:00,32.44,32.46,32.43,32.44,98300.0,18.5839,18.5954,18.5782,18.5839,98300.0
2006-03-24 15:00:00,32.45,32.48,32.44,32.47,34600.0,18.5897,18.6069,18.5839,18.6011,34600.0
2006-03-24 15:05:00,32.48,32.48,32.46,32.47,23300.0,18.6069,18.6069,18.5954,18.6011,23300.0
2006-03-24 15:10:00,32.47,32.48,32.43,32.43,43500.0,18.6011,18.6069,18.5782,18.5782,43500.0
2006-03-24 15:15:00,32.43,32.45,32.42,32.42,48900.0,18.5782,18.5897,18.5725,18.5725,48900.0
2006-03-24 15:20:00,32.42,32.43,32.4,32.42,96500.0,18.5725,18.5782,18.561,18.5725,96500.0
2006-03-24 15:25:00,32.43,32.45,32.4,32.4,39500.0,18.5782,18.5897,18.561,18.561,39500.0
2006-03-24 15:30:00,32.4,32.42,32.4,32.41,47400.0,18.561,18.5725,18.561,18.5668,47400.0
2006-03-24 15:35:00,32.4,32.41,32.4,32.4,25700.0,18.561,18.5668,18.561,18.561,25700.0
2006-03-24 15:40:00,32.4,32.42,32.31,32.4,95300.0,18.561,18.5725,18.5095,18.561,95300.0
2006-03-24 15:45:00,32.4,32.43,32.39,32.42,44400.0,18.561,18.5782,18.5553,18.5725,44400.0
2006-03-24 15:50:00,32.43,32.49,32.43,32.46,137600.0,18.5782,18.6126,18.5782,18.5954,137600.0
2006-03-24 15:55:00,32.45,32.48,32.44,32.46,129500.0,18.5897,18.6069,18.5839,18.5954,129500.0
2006-03-27 09:30:00,32.35,32.39,32.31,32.35,79500.0,18.5324,18.5553,18.5095,18.5324,79500.0
2006-03-27 09:35:00,32.34,32.39,32.33,32.34,21100.0,18.5267,18.5553,18.5209,18.5267,21100.0
2006-03-27 09:40:00,32.34,32.38,32.31,32.33,23400.0,18.5267,18.5496,18.5095,18.5209,23400.0
2006-03-27 09:45:00,32.34,32.38,32.33,32.33,27100.0,18.5267,18.5496,18.5209,18.5209,27100.0
2006-03-27 09:50:00,32.33,32.36,32.32,32.35,22800.0,18.5209,18.5381,18.5152,18.5324,22800.0
2006-03-27 09:55:00,32.35,32.38,32.32,32.32,14400.0,18.5324,18.5496,18.5152,18.5152,14400.0
2006-03-27 10:00:00,32.32,32.33,32.22,32.26,22300.0,18.5152,18.5209,18.4579,18.4808,22300.0
2006-03-27 10:05:00,32.26,32.29,32.25,32.29,22800.0,18.4808,18.498,18.4751,18.498,22800.0
2006-03-27 10:10:00,32.28,32.3,32.25,32.3,34600.0,18.4923,18.5037,18.4751,18.5037,34600.0
2006-03-27 10:15:00,32.3,32.35,32.28,32.29,25700.0,18.5037,18.5324,18.4923,18.498,25700.0
2006-03-27 10:20:00,32.29,32.3,32.21,32.21,23500.0,18.498,18.5037,18.4522,18.4522,23500.0
2006-03-27 10:25:00,32.21,32.3,32.21,32.27,24600.0,18.4522,18.5037,18.4522,18.4866,24600.0
2006-03-27 10:30:00,32.26,32.26,32.22,32.23,7400.0,18.4808,18.4808,18.4579,18.4636,7400.0
2006-03-27 10:35:00,32.22,32.22,32.2,32.22,24900.0,18.4579,18.4579,18.4465,18.4579,24900.0
2006-03-27 10:40:00,32.22,32.23,32.19,32.22,25500.0,18.4579,18.4636,18.4407,18.4579,25500.0
2006-03-27 10:45:00,32.23,32.24,32.2,32.21,26200.0,18.4636,18.4694,18.4465,18.4522,26200.0
2006-03-27 10:50:00,32.21,32.25,32.2,32.25,24500.0,18.4522,18.4751,18.4465,18.4751,24500.0
2006-03-27 10:55:00,32.25,32.27,32.25,32.25,14600.0,18.4751,18.4866,18.4751,18.4751,14600.0
2006-03-27 11:00:00,32.25,32.25,32.21,32.23,25700.0,18.4751,18.4751,18.4522,18.4636,25700.0
2006-03-27 11:05:00,32.22,32.23,32.16,32.2,58000.0,18.4579,18.4636,18.4235,18.4465,58000.0
2006-03-27 11:10:00,32.19,32.2,32.17,32.17,39600.0,18.4407,18.4465,18.4293,18.4293,39600.0
2006-03-27 11:15:00,32.18,32.24,32.18,32.24,18800.0,18.435,18.4694,18.435,18.4694,18800.0
2006-03-27 11:20:00,32.24,32.24,32.19,32.21,13500.0,18.4694,18.4694,18.4407,18.4522,13500.0
2006-03-27 11:25:00,32.2,32.2,32.18,32.18,8900.0,18.4465,18.4465,18.435,18.435,8900.0
2006-03-27 11:30:00,32.18,32.18,32.17,32.18,34600.0,18.435,18.435,18.4293,18.435,34600.0
2006-03-27 11:35:00,32.19,32.19,32.18,32.19,17600.0,18.4407,18.4407,18.435,18.4407,17600.0
2006-03-27 11:40:00,32.19,32.2,32.18,32.18,49100.0,18.4407,18.4465,18.435,18.435,49100.0
2006-03-27 11:45:00,32.18,32.2,32.18,32.2,22700.0,18.435,18.4465,18.435,18.4465,22700.0
2006-03-27 11:50:00,32.2,32.21,32.18,32.18,23700.0,18.4465,18.4522,18.435,18.435,23700.0
2006-03-27 11:55:00,32.18,32.21,32.17,32.17,15400.0,18.435,18.4522,18.4293,18.4293,15400.0
2006-03-27 12:00:00,32.17,32.17,32.16,32.16,6600.0,18.4293,18.4293,18.4235,18.4235,6600.0
2006-03-27 12:05:00,32.16,32.17,32.15,32.15,26500.0,18.4235,18.4293,18.4178,18.4178,26500.0
2006-03-27 12:10:00,32.15,32.18,32.13,32.16,15400.0,18.4178,18.435,18.4064,18.4235,15400.0
2006-03-27 12:15:00,32.16,32.17,32.14,32.15,34900.0,18.4235,18.4293,18.4121,18.4178,34900.0
2006-03-27 12:20:00,32.15,32.18,32.14,32.17,35500.0,18.4178,18.435,18.4121,18.4293,35500.0
2006-03-27 12:25:00,32.17,32.22,32.17,32.22,21600.0,18.4293,18.4579,18.4293,18.4579,21600.0
2006-03-27 12:30:00,32.2,32.24,32.2,32.24,14600.0,18.4465,18.4694,18.4465,18.4694,14600.0
2006-03-27 12:35:00,32.23,32.23,32.19,32.21,33500.0,18.4636,18.4636,18.4407,18.4522,33500.0
2006-03-27 12:40:00,32.21,32.21,32.2,32.2,21300.0,18.4522,18.4522,18.4465,18.4465,21300.0
2006-03-27 12:45:00,32.2,32.22,32.2,32.22,38000.0,18.4465,18.4579,18.4465,18.4579,38000.0
2006-03-27 12:50:00,32.2,32.21,32.19,32.19,22600.0,18.4465,18.4522,18.4407,18.4407,22600.0
2006-03-27 12:55:00,32.18,32.19,32.17,32.18,13900.0,18.435,18.4407,18.4293,18.435,13900.0
2006-03-27 13:00:00,32.18,32.2,32.18,32.19,7100.0,18.435,18.4465,18.435,18.4407,7100.0
2006-03-27 13:05:00,32.19,32.21,32.19,32.2,22000.0,18.4407,18.4522,18.4407,18.4465,22000.0
2006-03-27 13:10:00,32.19,32.2,32.19,32.2,18700.0,18.4407,18.4465,18.4407,18.4465,18700.0
2006-03-27 13:15:00,32.21,32.22,32.2,32.22,33000.0,18.4522,18.4579,18.4465,18.4579,33000.0
2006-03-27 13:20:00,32.21,32.22,32.2,32.2,13800.0,18.4522,18.4579,18.4465,18.4465,13800.0
2006-03-27 13:25:00,32.2,32.21,32.18,32.18,14600.0,18.4465,18.4522,18.435,18.435,14600.0
2006-03-27 13:30:00,32.18,32.18,32.16,32.16,17300.0,18.435,18.435,18.4235,18.4235,17300.0
2006-03-27 13:35:00,32.16,32.17,32.15,32.15,76200.0,18.4235,18.4293,18.4178,18.4178,76200.0
2006-03-27 13:40:00,32.15,32.15,32.11,32.12,11800.0,18.4178,18.4178,18.3949,18.4006,11800.0
2006-03-27 13:45:00,32.11,32.15,32.11,32.14,33900.0,18.3949,18.4178,18.3949,18.4121,33900.0
2006-03-27 13:50:00,32.14,32.15,32.13,32.14,14300.0,18.4121,18.4178,18.4064,18.4121,14300.0
2006-03-27 13:55:00,32.13,32.18,32.13,32.14,34000.0,18.4064,18.435,18.4064,18.4121,34000.0
2006-03-27 14:00:00,32.14,32.16,32.1,32.1,39500.0,18.4121,18.4235,18.3892,18.3892,39500.0
2006-03-27 14:05:00,32.09,32.09,32.06,32.07,42600.0,18.3834,18.3834,18.3663,18.372,42600.0
2006-03-27 14:10:00,32.07,32.08,32.06,32.07,21200.0,18.372,18.3777,18.3663,18.372,21200.0
2006-03-27 14:15:00,32.07,32.07,32.03,32.04,62600.0,18.372,18.372,18.3491,18.3548,62600.0
2006-03-27 14:20:00,32.04,32.08,32.03,32.07,40100.0,18.3548,18.3777,18.3491,18.372,40100.0
2006-03-27 14:25:00,32.07,32.08,32.02,32.05,27400.0,18.372,18.3777,18.3433,18.3605,27400.0
2006-03-27 14:30:00,32.04,32.07,32.02,32.02,26800.0,18.3548,18.372,18.3433,18.3433,26800.0
2006-03-27 14:35:00,32.01,32.04,32.01,32.04,21600.0,18.3376,18.3548,18.3376,18.3548,21600.0
2006-03-27 14:40:00,32.03,32.11,32.03,32.1,51800.0,18.3491,18.3949,18.3491,18.3892,51800.0
2006-03-27 14:45:00,32.1,32.11,32.1,32.11,23400.0,18.3892,18.3949,18.3892,18.3949,23400.0
2006-03-27 14:50:00,32.1,32.11,32.08,32.1,20900.0,18.3892,18.3949,18.3777,18.3892,20900.0
2006-03-27 14:55:00,32.1,32.11,32.09,32.11,32600.0,18.3892,18.3949,18.3834,18.3949,32600.0
2006-03-27 15:00:00,32.11,32.14,32.11,32.13,20200.0,18.3949,18.4121,18.3949,18.4064,20200.0
2006-03-27 15:05:00,32.14,32.16,32.13,32.16,19200.0,18.4121,18.4235,18.4064,18.4235,19200.0
2006-03-27 15:10:00,32.16,32.16,32.15,32.16,17500.0,18.4235,18.4235,18.4178,18.4235,17500.0
2006-03-27 15:15:00,32.16,32.19,32.15,32.19,26100.0,18.4235,18.4407,18.4178,18.4407,26100.0
2006-03-27 15:20:00,32.2,32.22,32.18,32.18,34700.0,18.4465,18.4579,18.435,18.435,34700.0
2006-03-27 15:25:00,32.18,32.19,32.15,32.15,21500.0,18.435,18.4407,18.4178,18.4178,21500.0
2006-03-27 15:30:00,32.16,32.18,32.15,32.17,29800.0,18.4235,18.435,18.4178,18.4293,29800.0
2006-03-27 15:35:00,32.17,32.2,32.17,32.2,18800.0,18.4293,18.4465,18.4293,18.4465,18800.0
2006-03-27 15:40:00,32.19,32.24,32.19,32.23,36800.0,18.4407,18.4694,18.4407,18.4636,36800.0
2006-03-27 15:45:00,32.23,32.23,32.21,32.21,35800.0,18.4636,18.4636,18.4522,18.4522,35800.0
2006-03-27 15:50:00,32.21,32.23,32.18,32.23,75200.0,18.4522,18.4636,18.435,18.4636,75200.0
2006-03-27 15:55:00,32.22,32.24,32.2,32.23,54400.0,18.4579,18.4694,18.4465,18.4636,54400.0
2006-03-28 09:30:00,32.1,32.15,31.73,32.15,58000.0,18.3892,18.4178,18.1772,18.4178,58000.0
2006-03-28 09:35:00,32.15,32.19,32.05,32.07,16300.0,18.4178,18.4407,18.3605,18.372,16300.0
2006-03-28 09:40:00,32.07,32.07,31.9,31.95,42500.0,18.372,18.372,18.2746,18.3032,42500.0
2006-03-28 09:45:00,31.93,32.04,31.93,32.01,48600.0,18.2918,18.3548,18.2918,18.3376,48600.0
2006-03-28 09:50:00,32.01,32.14,32.01,32.09,35100.0,18.3376,18.4121,18.3376,18.3834,35100.0
2006-03-28 09:55:00,32.09,32.1,32.07,32.09,16000.0,18.3834,18.3892,18.372,18.3834,16000.0
2006-03-28 10:00:00,32.11,32.12,32.04,32.09,60900.0,18.3949,18.4006,18.3548,18.3834,60900.0
2006-03-28 10:05:00,32.11,32.2,32.09,32.15,27400.0,18.3949,18.4465,18.3834,18.4178,27400.0
2006-03-28 10:10:00,32.15,32.22,32.14,32.19,15700.0,18.4178,18.4579,18.4121,18.4407,15700.0
2006-03-28 10:15:00,32.2,32.22,32.16,32.21,37600.0,18.4465,18.4579,18.4235,18.4522,37600.0
2006-03-28 10:20:00,32.21,32.24,32.17,32.17,29400.0,18.4522,18.4694,18.4293,18.4293,29400.0
2006-03-28 10:25:00,32.18,32.21,32.18,32.2,10300.0,18.435,18.4522,18.435,18.4465,10300.0
2006-03-28 10:30:00,32.2,32.22,32.2,32.22,14300.0,18.4465,18.4579,18.4465,18.4579,14300.0
2006-03-28 10:35:00,32.21,32.22,32.19,32.2,16300.0,18.4522,18.4579,18.4407,18.4465,16300.0
2006-03-28 10:40:00,32.2,32.21,32.19,32.19,5900.0,18.4465,18.4522,18.4407,18.4407,5900.0
2006-03-28 10:45:00,32.19,32.19,32.14,32.14,20100.0,18.4407,18.4407,18.4121,18.4121,20100.0
2006-03-28 10:50:00,32.19,32.21,32.16,32.17,10500.0,18.4407,18.4522,18.4235,18.4293,10500.0
2006-03-28 10:55:00,32.17,32.19,32.17,32.18,12000.0,18.4293,18.4407,18.4293,18.435,12000.0
2006-03-28 11:00:00,32.19,32.2,32.18,32.2,16200.0,18.4407,18.4465,18.435,18.4465,16200.0
2006-03-28 11:05:00,32.2,32.21,32.19,32.19,115500.0,18.4465,18.4522,18.4407,18.4407,115500.0
2006-03-28 11:10:00,32.19,32.21,32.17,32.2,16200.0,18.4407,18.4522,18.4293,18.4465,16200.0
2006-03-28 11:15:00,32.2,32.21,32.19,32.19,9000.0,18.4465,18.4522,18.4407,18.4407,9000.0
2006-03-28 11:20:00,32.19,32.21,32.19,32.19,9500.0,18.4407,18.4522,18.4407,18.4407,9500.0
2006-03-28 11:25:00,32.19,32.21,32.19,32.21,10100.0,18.4407,18.4522,18.4407,18.4522,10100.0
2006-03-28 11:30:00,32.21,32.21,32.18,32.18,14300.0,18.4522,18.4522,18.435,18.435,14300.0
2006-03-28 11:35:00,32.18,32.18,32.13,32.14,20600.0,18.435,18.435,18.4064,18.4121,20600.0
2006-03-28 11:40:00,32.14,32.14,32.13,32.13,12700.0,18.4121,18.4121,18.4064,18.4064,12700.0
2006-03-28 11:45:00,32.14,32.14,32.1,32.1,41700.0,18.4121,18.4121,18.3892,18.3892,41700.0
2006-03-28 11:50:00,32.1,32.11,32.1,32.11,9000.0,18.3892,18.3949,18.3892,18.3949,9000.0
2006-03-28 11:55:00,32.11,32.15,32.1,32.14,12600.0,18.3949,18.4178,18.3892,18.4121,12600.0
2006-03-28 12:00:00,32.13,32.15,32.13,32.14,9500.0,18.4064,18.4178,18.4064,18.4121,9500.0
2006-03-28 12:05:00,32.13,32.15,32.13,32.14,16400.0,18.4064,18.4178,18.4064,18.4121,16400.0
2006-03-28 12:10:00,32.14,32.15,32.13,32.14,7500.0,18.4121,18.4178,18.4064,18.4121,7500.0
2006-03-28 12:15:00,32.15,32.19,32.15,32.17,19700.0,18.4178,18.4407,18.4178,18.4293,19700.0
2006-03-28 12:20:00,32.17,32.19,32.17,32.18,12400.0,18.4293,18.4407,18.4293,18.435,12400.0
2006-03-28 12:25:00,32.18,32.18,32.16,32.18,11900.0,18.435,18.435,18.4235,18.435,11900.0
2006-03-28 12:30:00,32.18,32.19,32.18,32.18,19900.0,18.435,18.4407,18.435,18.435,19900.0
2006-03-28 12:35:00,32.18,32.18,32.16,32.17,8200.0,18.435,18.435,18.4235,18.4293,8200.0
2006-03-28 12:40:00,32.16,32.17,32.15,32.16,40900.0,18.4235,18.4293,18.4178,18.4235,40900.0
2006-03-28 12:45:00,32.17,32.18,32.16,32.16,9200.0,18.4293,18.435,18.4235,18.4235,9200.0
2006-03-28 12:50:00,32.16,32.17,32.16,32.16,6000.0,18.4235,18.4293,18.4235,18.4235,6000.0
2006-03-28 12:55:00,32.16,32.19,32.16,32.18,11900.0,18.4235,18.4407,18.4235,18.435,11900.0
2006-03-28 13:00:00,32.18,32.19,32.17,32.19,10200.0,18.435,18.4407,18.4293,18.4407,10200.0
2006-03-28 13:05:00,32.18,32.19,32.18,32.18,5700.0,18.435,18.4407,18.435,18.435,5700.0
2006-03-28 13:10:00,32.18,32.19,32.18,32.19,7400.0,18.435,18.4407,18.435,18.4407,7400.0
2006-03-28 13:15:00,32.19,32.19,32.16,32.16,15000.0,18.4407,18.4407,18.4235,18.4235,15000.0
2006-03-28 13:20:00,32.16,32.18,32.15,32.16,8100.0,18.4235,18.435,18.4178,18.4235,8100.0
2006-03-28 13:25:00,32.16,32.18,32.15,32.15,14500.0,18.4235,18.435,18.4178,18.4178,14500.0
2006-03-28 13:30:00,32.16,32.17,32.15,32.15,63300.0,18.4235,18.4293,18.4178,18.4178,63300.0
2006-03-28 13:35:00,32.15,32.19,32.14,32.19,27400.0,18.4178,18.4407,18.4121,18.4407,27400.0
2006-03-28 13:40:00,32.18,32.18,32.15,32.15,25800.0,18.435,18.435,18.4178,18.4178,25800.0
2006-03-28 13:45:00,32.15,32.17,32.15,32.16,16600.0,18.4178,18.4293,18.4178,18.4235,16600.0
2006-03-28 13:50:00,32.16,32.16,32.15,32.15,14900.0,18.4235,18.4235,18.4178,18.4178,14900.0
2006-03-28 13:55:00,32.16,32.17,32.15,32.16,38200.0,18.4235,18.4293,18.4178,18.4235,38200.0
2006-03-28 14:00:00,32.16,32.18,32.15,32.18,10300.0,18.4235,18.435,18.4178,18.435,10300.0
2006-03-28 14:05:00,32.17,32.2,32.17,32.19,48800.0,18.4293,18.4465,18.4293,18.4407,48800.0
2006-03-28 14:10:00,32.19,32.24,32.18,32.24,29300.0,18.4407,18.4694,18.435,18.4694,29300.0
2006-03-28 14:15:00,32.24,32.29,32.2,32.21,43000.0,18.4694,18.498,18.4465,18.4522,43000.0
2006-03-28 14:20:00,32.2,32.22,32.12,32.12,90200.0,18.4465,18.4579,18.4006,18.4006,90200.0
2006-03-28 14:25:00,32.12,32.15,32.12,32.14,100200.0,18.4006,18.4178,18.4006,18.4121,100200.0
2006-03-28 14:30:00,32.13,32.16,32.12,32.15,214600.0,18.4064,18.4235,18.4006,18.4178,214600.0
2006-03-28 14:35:00,32.16,32.17,32.14,32.16,47900.0,18.4235,18.4293,18.4121,18.4235,47900.0
2006-03-28 14:40:00,32.15,32.16,32.15,32.15,33800.0,18.4178,18.4235,18.4178,18.4178,33800.0
2006-03-28 14:45:00,32.16,32.18,32.15,32.18,16500.0,18.4235,18.435,18.4178,18.435,16500.0
2006-03-28 14:50:00,32.17,32.19,32.14,32.18,31300.0,18.4293,18.4407,18.4121,18.435,31300.0
2006-03-28 14:55:00,32.18,32.19,32.15,32.16,25800.0,18.435,18.4407,18.4178,18.4235,25800.0
2006-03-28 15:00:00,32.17,32.18,32.13,32.15,47800.0,18.4293,18.435,18.4064,18.4178,47800.0
2006-03-28 15:05:00,32.15,32.17,32.12,32.16,35300.0,18.4178,18.4293,18.4006,18.4235,35300.0
2006-03-28 15:10:00,32.16,32.18,32.15,32.16,28500.0,18.4235,18.435,18.4178,18.4235,28500.0
2006-03-28 15:15:00,32.17,32.17,32.14,32.17,37100.0,18.4293,18.4293,18.4121,18.4293,37100.0
2006-03-28 15:20:00,32.17,32.22,32.17,32.22,30500.0,18.4293,18.4579,18.4293,18.4579,30500.0
2006-03-28 15:25:00,32.22,32.23,32.18,32.18,23800.0,18.4579,18.4636,18.435,18.435,23800.0
2006-03-28 15:30:00,32.19,32.19,32.17,32.17,21500.0,18.4407,18.4407,18.4293,18.4293,21500.0
2006-03-28 15:35:00,32.18,32.18,32.15,32.16,29500.0,18.435,18.435,18.4178,18.4235,29500.0
2006-03-28 15:40:00,32.16,32.16,32.15,32.15,28900.0,18.4235,18.4235,18.4178,18.4178,28900.0
2006-03-28 15:45:00,32.15,32.16,32.15,32.16,31300.0,18.4178,18.4235,18.4178,18.4235,31300.0
2006-03-28 15:50:00,32.17,32.17,32.15,32.17,55600.0,18.4293,18.4293,18.4178,18.4293,55600.0
2006-03-28 15:55:00,32.17,32.18,32.13,32.13,59000.0,18.4293,18.435,18.4064,18.4064,59000.0
2006-03-29 09:30:00,32.05,32.19,32.04,32.16,48400.0,18.3605,18.4407,18.3548,18.4235,48400.0
2006-03-29 09:35:00,32.17,32.17,32.1,32.14,11900.0,18.4293,18.4293,18.3892,18.4121,11900.0
2006-03-29 09:40:00,32.14,32.16,32.11,32.13,10500.0,18.4121,18.4235,18.3949,18.4064,10500.0
2006-03-29 09:45:00,32.12,32.12,32.1,32.11,21000.0,18.4006,18.4006,18.3892,18.3949,21000.0
2006-03-29 09:50:00,32.11,32.11,32.05,32.05,30700.0,18.3949,18.3949,18.3605,18.3605,30700.0
2006-03-29 09:55:00,32.05,32.16,32.04,32.16,34300.0,18.3605,18.4235,18.3548,18.4235,34300.0
2006-03-29 10:00:00,32.15,32.15,32.14,32.14,21500.0,18.4178,18.4178,18.4121,18.4121,21500.0
2006-03-29 10:05:00,32.15,32.15,32.13,32.14,35600.0,18.4178,18.4178,18.4064,18.4121,35600.0
2006-03-29 10:10:00,32.14,32.15,32.13,32.14,23400.0,18.4121,18.4178,18.4064,18.4121,23400.0
2006-03-29 10:15:00,32.14,32.17,32.14,32.15,24500.0,18.4121,18.4293,18.4121,18.4178,24500.0
2006-03-29 10:20:00,32.14,32.15,32.1,32.11,29300.0,18.4121,18.4178,18.3892,18.3949,29300.0
2006-03-29 10:25:00,32.11,32.12,32.09,32.09,146500.0,18.3949,18.4006,18.3834,18.3834,146500.0
2006-03-29 10:30:00,32.09,32.16,32.09,32.15,55000.0,18.3834,18.4235,18.3834,18.4178,55000.0
2006-03-29 10:35:00,32.14,32.15,32.12,32.13,51900.0,18.4121,18.4178,18.4006,18.4064,51900.0
2006-03-29 10:40:00,32.12,32.12,32.11,32.12,25600.0,18.4006,18.4006,18.3949,18.4006,25600.0
2006-03-29 10:45:00,32.12,32.13,32.11,32.11,12000.0,18.4006,18.4064,18.3949,18.3949,12000.0
2006-03-29 10:50:00,32.12,32.13,32.11,32.12,18900.0,18.4006,18.4064,18.3949,18.4006,18900.0
2006-03-29 10:55:00,32.12,32.12,32.08,32.08,22500.0,18.4006,18.4006,18.3777,18.3777,22500.0
2006-03-29 11:00:00,32.08,32.08,32.05,32.06,30100.0,18.3777,18.3777,18.3605,18.3663,30100.0
2006-03-29 11:05:00,32.06,32.11,32.06,32.11,20000.0,18.3663,18.3949,18.3663,18.3949,20000.0
2006-03-29 11:10:00,32.11,32.12,32.1,32.12,26300.0,18.3949,18.4006,18.3892,18.4006,26300.0
2006-03-29 11:15:00,32.12,32.15,32.12,32.12,17200.0,18.4006,18.4178,18.4006,18.4006,17200.0
2006-03-29 11:20:00,32.12,32.14,32.12,32.14,26000.0,18.4006,18.4121,18.4006,18.4121,26000.0
2006-03-29 11:25:00,32.14,32.18,32.13,32.16,24100.0,18.4121,18.435,18.4064,18.4235,24100.0
2006-03-29 11:30:00,32.16,32.2,32.15,32.16,23600.0,18.4235,18.4465,18.4178,18.4235,23600.0
2006-03-29 11:35:00,32.15,32.16,32.13,32.13,15600.0,18.4178,18.4235,18.4064,18.4064,15600.0
2006-03-29 11:40:00,32.13,32.15,32.12,32.14,26400.0,18.4064,18.4178,18.4006,18.4121,26400.0
2006-03-29 11:45:00,32.15,32.17,32.15,32.16,12200.0,18.4178,18.4293,18.4178,18.4235,12200.0
2006-03-29 11:50:00,32.17,32.17,32.15,32.15,9900.0,18.4293,18.4293,18.4178,18.4178,9900.0
2006-03-29 11:55:00,32.15,32.16,32.14,32.16,58000.0,18.4178,18.4235,18.4121,18.4235,58000.0
2006-03-29 12:00:00,32.16,32.19,32.16,32.16,10700.0,18.4235,18.4407,18.4235,18.4235,10700.0
2006-03-29 12:05:00,32.16,32.16,32.15,32.15,9500.0,18.4235,18.4235,18.4178,18.4178,9500.0
2006-03-29 12:10:00,32.15,32.15,32.12,32.12,17600.0,18.4178,18.4178,18.4006,18.4006,17600.0
2006-03-29 12:15:00,32.12,32.13,32.11,32.11,15600.0,18.4006,18.4064,18.3949,18.3949,15600.0
2006-03-29 12:20:00,32.12,32.12,32.11,32.11,12700.0,18.4006,18.4006,18.3949,18.3949,12700.0
2006-03-29 12:25:00,32.11,32.13,32.1,32.11,23800.0,18.3949,18.4064,18.3892,18.3949,23800.0
2006-03-29 12:30:00,32.11,32.16,32.11,32.15,25200.0,18.3949,18.4235,18.3949,18.4178,25200.0
2006-03-29 12:35:00,32.15,32.16,32.13,32.13,34300.0,18.4178,18.4235,18.4064,18.4064,34300.0
2006-03-29 12:40:00,32.13,32.13,32.12,32.13,4400.0,18.4064,18.4064,18.4006,18.4064,4400.0
2006-03-29 12:45:00,32.12,32.15,32.12,32.14,12500.0,18.4006,18.4178,18.4006,18.4121,12500.0
2006-03-29 12:50:00,32.14,32.15,32.12,32.12,15200.0,18.4121,18.4178,18.4006,18.4006,15200.0
2006-03-29 12:55:00,32.12,32.14,32.12,32.12,18700.0,18.4006,18.4121,18.4006,18.4006,18700.0
2006-03-29 13:00:00,32.12,32.13,32.12,32.12,14000.0,18.4006,18.4064,18.4006,18.4006,14000.0
2006-03-29 13:05:00,32.12,32.14,32.12,32.12,9000.0,18.4006,18.4121,18.4006,18.4006,9000.0
2006-03-29 13:10:00,32.13,32.14,32.12,32.14,15800.0,18.4064,18.4121,18.4006,18.4121,15800.0
2006-03-29 13:15:00,32.14,32.19,32.12,32.19,34100.0,18.4121,18.4407,18.4006,18.4407,34100.0
2006-03-29 13:20:00,32.19,32.19,32.13,32.15,30900.0,18.4407,18.4407,18.4064,18.4178,30900.0
2006-03-29 13:25:00,32.15,32.15,32.12,32.12,14200.0,18.4178,18.4178,18.4006,18.4006,14200.0
2006-03-29 13:30:00,32.13,32.14,32.13,32.13,20100.0,18.4064,18.4121,18.4064,18.4064,20100.0
2006-03-29 13:35:00,32.14,32.15,32.13,32.14,13000.0,18.4121,18.4178,18.4064,18.4121,13000.0
2006-03-29 13:40:00,32.14,32.14,32.12,32.13,9000.0,18.4121,18.4121,18.4006,18.4064,9000.0
2006-03-29 13:45:00,32.13,32.16,32.13,32.15,26300.0,18.4064,18.4235,18.4064,18.4178,26300.0
2006-03-29 13:50:00,32.15,32.17,32.15,32.17,18600.0,18.4178,18.4293,18.4178,18.4293,18600.0
2006-03-29 13:55:00,32.16,32.16,32.15,32.15,18700.0,18.4235,18.4235,18.4178,18.4178,18700.0
2006-03-29 14:00:00,32.15,32.16,32.15,32.16,19800.0,18.4178,18.4235,18.4178,18.4235,19800.0
2006-03-29 14:05:00,32.16,32.16,32.15,32.16,13900.0,18.4235,18.4235,18.4178,18.4235,13900.0
2006-03-29 14:10:00,32.15,32.16,32.15,32.15,25200.0,18.4178,18.4235,18.4178,18.4178,25200.0
2006-03-29 14:15:00,32.16,32.16,32.14,32.15,57100.0,18.4235,18.4235,18.4121,18.4178,57100.0
2006-03-29 14:20:00,32.15,32.16,32.14,32.16,43600.0,18.4178,18.4235,18.4121,18.4235,43600.0
2006-03-29 14:25:00,32.15,32.17,32.15,32.15,43700.0,18.4178,18.4293,18.4178,18.4178,43700.0
2006-03-29 14:30:00,32.16,32.16,32.15,32.15,44500.0,18.4235,18.4235,18.4178,18.4178,44500.0
2006-03-29 14:35:00,32.16,32.2,32.16,32.18,103200.0,18.4235,18.4465,18.4235,18.435,103200.0
2006-03-29 14:40:00,32.18,32.19,32.17,32.18,20500.0,18.435,18.4407,18.4293,18.435,20500.0
2006-03-29 14:45:00,32.17,32.18,32.16,32.16,28400.0,18.4293,18.435,18.4235,18.4235,28400.0
2006-03-29 14:50:00,32.16,32.2,32.16,32.18,38100.0,18.4235,18.4465,18.4235,18.435,38100.0
2006-03-29 14:55:00,32.18,32.21,32.16,32.16,24200.0,18.435,18.4522,18.4235,18.4235,24200.0
2006-03-29 15:00:00,32.17,32.2,32.16,32.17,42400.0,18.4293,18.4465,18.4235,18.4293,42400.0
2006-03-29 15:05:00,32.17,32.18,32.17,32.17,25000.0,18.4293,18.435,18.4293,18.4293,25000.0
2006-03-29 15:10:00,32.17,32.18,32.17,32.17,19200.0,18.4293,18.435,18.4293,18.4293,19200.0
2006-03-29 15:15:00,32.17,32.2,32.17,32.18,59700.0,18.4293,18.4465,18.4293,18.435,59700.0
2006-03-29 15:20:00,32.18,32.21,32.17,32.19,42300.0,18.435,18.4522,18.4293,18.4407,42300.0
2006-03-29 15:25:00,32.19,32.22,32.18,32.19,27600.0,18.4407,18.4579,18.435,18.4407,27600.0
2006-03-29 15:30:00,32.19,32.22,32.18,32.2,32500.0,18.4407,18.4579,18.435,18.4465,32500.0
2006-03-29 15:35:00,32.21,32.21,32.19,32.2,35900.0,18.4522,18.4522,18.4407,18.4465,35900.0
2006-03-29 15:40:00,32.2,32.21,32.16,32.16,46900.0,18.4465,18.4522,18.4235,18.4235,46900.0
2006-03-29 15:45:00,32.15,32.16,32.13,32.14,47300.0,18.4178,18.4235,18.4064,18.4121,47300.0
2006-03-29 15:50:00,32.13,32.16,32.13,32.14,63900.0,18.4064,18.4235,18.4064,18.4121,63900.0
2006-03-29 15:55:00,32.14,32.16,32.14,32.15,82300.0,18.4121,18.4235,18.4121,18.4178,82300.0
2006-03-30 09:30:00,32.07,32.07,32.0,32.05,47200.0,18.372,18.372,18.3319,18.3605,47200.0
2006-03-30 09:35:00,32.05,32.17,32.05,32.11,62400.0,18.3605,18.4293,18.3605,18.3949,62400.0
2006-03-30 09:40:00,32.12,32.19,32.1,32.15,58900.0,18.4006,18.4407,18.3892,18.4178,58900.0
2006-03-30 09:45:00,32.16,32.17,32.1,32.16,40700.0,18.4235,18.4293,18.3892,18.4235,40700.0
2006-03-30 09:50:00,32.15,32.24,32.13,32.23,39300.0,18.4178,18.4694,18.4064,18.4636,39300.0
2006-03-30 09:55:00,32.21,32.29,32.21,32.25,21200.0,18.4522,18.498,18.4522,18.4751,21200.0
2006-03-30 10:00:00,32.25,32.26,32.23,32.24,26500.0,18.4751,18.4808,18.4636,18.4694,26500.0
2006-03-30 10:05:00,32.24,32.31,32.24,32.29,15600.0,18.4694,18.5095,18.4694,18.498,15600.0
2006-03-30 10:10:00,32.28,32.28,32.21,32.22,42900.0,18.4923,18.4923,18.4522,18.4579,42900.0
2006-03-30 10:15:00,32.21,32.24,32.15,32.24,46200.0,18.4522,18.4694,18.4178,18.4694,46200.0
2006-03-30 10:20:00,32.24,32.24,32.23,32.23,19500.0,18.4694,18.4694,18.4636,18.4636,19500.0
2006-03-30 10:25:00,32.23,32.26,32.22,32.25,43600.0,18.4636,18.4808,18.4579,18.4751,43600.0
2006-03-30 10:30:00,32.25,32.25,32.2,32.22,24300.0,18.4751,18.4751,18.4465,18.4579,24300.0
2006-03-30 10:35:00,32.23,32.24,32.2,32.24,45400.0,18.4636,18.4694,18.4465,18.4694,45400.0
2006-03-30 10:40:00,32.24,32.25,32.22,32.23,43100.0,18.4694,18.4751,18.4579,18.4636,43100.0
2006-03-30 10:45:00,32.24,32.24,32.21,32.22,85700.0,18.4694,18.4694,18.4522,18.4579,85700.0
2006-03-30 10:50:00,32.23,32.24,32.2,32.22,42100.0,18.4636,18.4694,18.4465,18.4579,42100.0
2006-03-30 10:55:00,32.22,32.24,32.2,32.21,38300.0,18.4579,18.4694,18.4465,18.4522,38300.0
2006-03-30 11:00:00,32.2,32.22,32.18,32.21,21000.0,18.4465,18.4579,18.435,18.4522,21000.0
2006-03-30 11:05:00,32.21,32.21,32.18,32.19,23300.0,18.4522,18.4522,18.435,18.4407,23300.0
2006-03-30 11:10:00,32.19,32.22,32.19,32.21,50700.0,18.4407,18.4579,18.4407,18.4522,50700.0
2006-03-30 11:15:00,32.21,32.22,32.2,32.21,29500.0,18.4522,18.4579,18.4465,18.4522,29500.0
2006-03-30 11:20:00,32.21,32.22,32.2,32.2,19900.0,18.4522,18.4579,18.4465,18.4465,19900.0
2006-03-30 11:25:00,32.21,32.23,32.2,32.21,42500.0,18.4522,18.4636,18.4465,18.4522,42500.0
2006-03-30 11:30:00,32.22,32.3,32.21,32.21,67600.0,18.4579,18.5037,18.4522,18.4522,67600.0
2006-03-30 11:35:00,32.21,32.22,32.2,32.2,21400.0,18.4522,18.4579,18.4465,18.4465,21400.0
2006-03-30 11:40:00,32.21,32.24,32.2,32.22,9500.0,18.4522,18.4694,18.4465,18.4579,9500.0
2006-03-30 11:45:00,32.22,32.25,32.22,32.24,16000.0,18.4579,18.4751,18.4579,18.4694,16000.0
2006-03-30 11:50:00,32.24,32.24,32.2,32.21,14500.0,18.4694,18.4694,18.4465,18.4522,14500.0
2006-03-30 11:55:00,32.21,32.22,32.2,32.2,17900.0,18.4522,18.4579,18.4465,18.4465,17900.0
2006-03-30 12:00:00,32.21,32.21,32.18,32.21,26400.0,18.4522,18.4522,18.435,18.4522,26400.0
2006-03-30 12:05:00,32.21,32.22,32.2,32.2,28200.0,18.4522,18.4579,18.4465,18.4465,28200.0
2006-03-30 12:10:00,32.2,32.21,32.19,32.2,5700.0,18.4465,18.4522,18.4407,18.4465,5700.0
2006-03-30 12:15:00,32.2,32.21,32.19,32.21,9300.0,18.4465,18.4522,18.4407,18.4522,9300.0
2006-03-30 12:20:00,32.2,32.25,32.2,32.24,17900.0,18.4465,18.4751,18.4465,18.4694,17900.0
2006-03-30 12:25:00,32.23,32.24,32.21,32.23,15300.0,18.4636,18.4694,18.4522,18.4636,15300.0
2006-03-30 12:30:00,32.23,32.23,32.21,32.21,9900.0,18.4636,18.4636,18.4522,18.4522,9900.0
2006-03-30 12:35:00,32.21,32.22,32.18,32.2,16900.0,18.4522,18.4579,18.435,18.4465,16900.0
2006-03-30 12:40:00,32.2,32.22,32.19,32.19,25600.0,18.4465,18.4579,18.4407,18.4407,25600.0
2006-03-30 12:45:00,32.18,32.2,32.16,32.19,16900.0,18.435,18.4465,18.4235,18.4407,16900.0
2006-03-30 12:50:00,32.19,32.19,32.17,32.17,10800.0,18.4407,18.4407,18.4293,18.4293,10800.0
2006-03-30 12:55:00,32.17,32.23,32.17,32.22,12200.0,18.4293,18.4636,18.4293,18.4579,12200.0
2006-03-30 13:00:00,32.21,32.22,32.2,32.21,10500.0,18.4522,18.4579,18.4465,18.4522,10500.0
2006-03-30 13:05:00,32.22,32.22,32.21,32.21,11100.0,18.4579,18.4579,18.4522,18.4522,11100.0
2006-03-30 13:10:00,32.21,32.21,32.18,32.21,29900.0,18.4522,18.4522,18.435,18.4522,29900.0
2006-03-30 13:15:00,32.2,32.2,32.18,32.18,29600.0,18.4465,18.4465,18.435,18.435,29600.0
2006-03-30 13:20:00,32.18,32.22,32.18,32.2,10100.0,18.435,18.4579,18.435,18.4465,10100.0
2006-03-30 13:25:00,32.2,32.2,32.17,32.18,19500.0,18.4465,18.4465,18.4293,18.435,19500.0
2006-03-30 13:30:00,32.18,32.18,32.15,32.16,34500.0,18.435,18.435,18.4178,18.4235,34500.0
2006-03-30 13:35:00,32.16,32.18,32.15,32.16,22100.0,18.4235,18.435,18.4178,18.4235,22100.0
2006-03-30 13:40:00,32.16,32.17,32.15,32.17,17500.0,18.4235,18.4293,18.4178,18.4293,17500.0
2006-03-30 13:45:00,32.17,32.18,32.16,32.16,12200.0,18.4293,18.435,18.4235,18.4235,12200.0
2006-03-30 13:50:00,32.17,32.2,32.15,32.2,26300.0,18.4293,18.4465,18.4178,18.4465,26300.0
2006-03-30 13:55:00,32.2,32.21,32.2,32.2,21000.0,18.4465,18.4522,18.4465,18.4465,21000.0
2006-03-30 14:00:00,32.2,32.21,32.2,32.2,23800.0,18.4465,18.4522,18.4465,18.4465,23800.0
2006-03-30 14:05:00,32.2,32.21,32.2,32.2,15900.0,18.4465,18.4522,18.4465,18.4465,15900.0
2006-03-30 14:10:00,32.21,32.23,32.2,32.21,19700.0,18.4522,18.4636,18.4465,18.4522,19700.0
2006-03-30 14:15:00,32.2,32.22,32.2,32.2,16700.0,18.4465,18.4579,18.4465,18.4465,16700.0
2006-03-30 14:20:00,32.2,32.22,32.2,32.22,31200.0,18.4465,18.4579,18.4465,18.4579,31200.0
2006-03-30 14:25:00,32.21,32.22,32.2,32.21,23300.0,18.4522,18.4579,18.4465,18.4522,23300.0
2006-03-30 14:30:00,32.2,32.21,32.2,32.2,9600.0,18.4465,18.4522,18.4465,18.4465,9600.0
2006-03-30 14:35:00,32.2,32.21,32.2,32.2,9700.0,18.4465,18.4522,18.4465,18.4465,9700.0
2006-03-30 14:40:00,32.2,32.21,32.2,32.21,26300.0,18.4465,18.4522,18.4465,18.4522,26300.0
2006-03-30 14:45:00,32.21,32.23,32.2,32.21,46500.0,18.4522,18.4636,18.4465,18.4522,46500.0
2006-03-30 14:50:00,32.21,32.21,32.2,32.2,42900.0,18.4522,18.4522,18.4465,18.4465,42900.0
2006-03-30 14:55:00,32.2,32.22,32.2,32.21,20400.0,18.4465,18.4579,18.4465,18.4522,20400.0
2006-03-30 15:00:00,32.22,32.22,32.2,32.21,15200.0,18.4579,18.4579,18.4465,18.4522,15200.0
2006-03-30 15:05:00,32.22,32.22,32.2,32.2,25700.0,18.4579,18.4579,18.4465,18.4465,25700.0
2006-03-30 15:10:00,32.21,32.22,32.2,32.2,16400.0,18.4522,18.4579,18.4465,18.4465,16400.0
2006-03-30 15:15:00,32.21,32.23,32.2,32.21,21200.0,18.4522,18.4636,18.4465,18.4522,21200.0
2006-03-30 15:20:00,32.21,32.22,32.21,32.22,11700.0,18.4522,18.4579,18.4522,18.4579,11700.0
2006-03-30 15:25:00,32.22,32.23,32.2,32.22,23000.0,18.4579,18.4636,18.4465,18.4579,23000.0
2006-03-30 15:30:00,32.22,32.23,32.2,32.2,27000.0,18.4579,18.4636,18.4465,18.4465,27000.0
2006-03-30 15:35:00,32.21,32.23,32.21,32.22,18700.0,18.4522,18.4636,18.4522,18.4579,18700.0
2006-03-30 15:40:00,32.22,32.22,32.2,32.21,54700.0,18.4579,18.4579,18.4465,18.4522,54700.0
2006-03-30 15:45:00,32.2,32.21,32.2,32.2,56600.0,18.4465,18.4522,18.4465,18.4465,56600.0
2006-03-30 15:50:00,32.2,32.21,32.2,32.2,61200.0,18.4465,18.4522,18.4465,18.4465,61200.0
2006-03-30 15:55:00,32.2,32.23,32.2,32.2,87800.0,18.4465,18.4636,18.4465,18.4465,87800.0
2006-03-31 09:30:00,32.1,32.15,32.08,32.12,58700.0,18.3892,18.4178,18.3777,18.4006,58700.0
2006-03-31 09:35:00,32.1,32.19,32.1,32.1,25500.0,18.3892,18.4407,18.3892,18.3892,25500.0
2006-03-31 09:40:00,32.1,32.15,32.04,32.15,34600.0,18.3892,18.4178,18.3548,18.4178,34600.0
2006-03-31 09:45:00,32.15,32.17,32.11,32.15,43900.0,18.4178,18.4293,18.3949,18.4178,43900.0
2006-03-31 09:50:00,32.15,32.17,32.15,32.15,18000.0,18.4178,18.4293,18.4178,18.4178,18000.0
2006-03-31 09:55:00,32.15,32.16,32.15,32.16,16600.0,18.4178,18.4235,18.4178,18.4235,16600.0
2006-03-31 10:00:00,32.17,32.17,32.15,32.17,52700.0,18.4293,18.4293,18.4178,18.4293,52700.0
2006-03-31 10:05:00,32.18,32.18,32.14,32.15,24700.0,18.435,18.435,18.4121,18.4178,24700.0
2006-03-31 10:10:00,32.15,32.15,32.11,32.11,23300.0,18.4178,18.4178,18.3949,18.3949,23300.0
2006-03-31 10:15:00,32.11,32.14,32.11,32.12,24000.0,18.3949,18.4121,18.3949,18.4006,24000.0
2006-03-31 10:20:00,32.12,32.14,32.07,32.08,34300.0,18.4006,18.4121,18.372,18.3777,34300.0
2006-03-31 10:25:00,32.08,32.08,32.04,32.04,11100.0,18.3777,18.3777,18.3548,18.3548,11100.0
2006-03-31 10:30:00,32.04,32.06,32.02,32.06,15000.0,18.3548,18.3663,18.3433,18.3663,15000.0
2006-03-31 10:35:00,32.06,32.11,32.05,32.1,23500.0,18.3663,18.3949,18.3605,18.3892,23500.0
2006-03-31 10:40:00,32.08,32.13,32.08,32.09,14500.0,18.3777,18.4064,18.3777,18.3834,14500.0
2006-03-31 10:45:00,32.09,32.1,32.04,32.07,14700.0,18.3834,18.3892,18.3548,18.372,14700.0
2006-03-31 10:50:00,32.07,32.07,32.01,32.07,27400.0,18.372,18.372,18.3376,18.372,27400.0
2006-03-31 10:55:00,32.05,32.1,32.05,32.07,22500.0,18.3605,18.3892,18.3605,18.372,22500.0
2006-03-31 11:00:00,32.06,32.06,31.98,31.98,15900.0,18.3663,18.3663,18.3204,18.3204,15900.0
2006-03-31 11:05:00,31.98,32.02,31.95,32.02,36600.0,18.3204,18.3433,18.3032,18.3433,36600.0
2006-03-31 11:10:00,32.02,32.03,32.02,32.02,16800.0,18.3433,18.3491,18.3433,18.3433,16800.0
2006-03-31 11:15:00,32.02,32.02,32.0,32.0,10400.0,18.3433,18.3433,18.3319,18.3319,10400.0
2006-03-31 11:20:00,32.0,32.01,31.98,32.0,25700.0,18.3319,18.3376,18.3204,18.3319,25700.0
2006-03-31 11:25:00,32.01,32.01,31.99,31.99,39800.0,18.3376,18.3376,18.3262,18.3262,39800.0
2006-03-31 11:30:00,31.98,32.01,31.97,32.01,42600.0,18.3204,18.3376,18.3147,18.3376,42600.0
2006-03-31 11:35:00,32.01,32.03,32.0,32.03,52700.0,18.3376,18.3491,18.3319,18.3491,52700.0
2006-03-31 11:40:00,32.02,32.06,32.02,32.05,27700.0,18.3433,18.3663,18.3433,18.3605,27700.0
2006-03-31 11:45:00,32.06,32.06,32.04,32.05,32300.0,18.3663,18.3663,18.3548,18.3605,32300.0
2006-03-31 11:50:00,32.05,32.06,32.02,32.02,39400.0,18.3605,18.3663,18.3433,18.3433,39400.0
2006-03-31 11:55:00,32.02,32.03,32.01,32.02,8800.0,18.3433,18.3491,18.3376,18.3433,8800.0
2006-03-31 12:00:00,32.01,32.01,32.0,32.01,32800.0,18.3376,18.3376,18.3319,18.3376,32800.0
2006-03-31 12:05:00,32.01,32.02,32.0,32.01,17600.0,18.3376,18.3433,18.3319,18.3376,17600.0
2006-03-31 12:10:00,32.05,32.08,32.01,32.08,27600.0,18.3605,18.3777,18.3376,18.3777,27600.0
2006-03-31 12:15:00,32.06,32.07,32.05,32.06,9100.0,18.3663,18.372,18.3605,18.3663,9100.0
2006-03-31 12:20:00,32.06,32.06,32.05,32.05,15000.0,18.3663,18.3663,18.3605,18.3605,15000.0
2006-03-31 12:25:00,32.06,32.07,32.05,32.07,27700.0,18.3663,18.372,18.3605,18.372,27700.0
2006-03-31 12:30:00,32.06,32.07,32.05,32.07,13400.0,18.3663,18.372,18.3605,18.372,13400.0
2006-03-31 12:35:00,32.07,32.07,32.05,32.07,13100.0,18.372,18.372,18.3605,18.372,13100.0
2006-03-31 12:40:00,32.07,32.07,32.05,32.05,33700.0,18.372,18.372,18.3605,18.3605,33700.0
2006-03-31 12:45:00,32.05,32.06,32.05,32.06,59800.0,18.3605,18.3663,18.3605,18.3663,59800.0
2006-03-31 12:50:00,32.05,32.06,32.05,32.06,12000.0,18.3605,18.3663,18.3605,18.3663,12000.0
2006-03-31 12:55:00,32.06,32.06,32.04,32.04,33800.0,18.3663,18.3663,18.3548,18.3548,33800.0
2006-03-31 13:00:00,32.04,32.05,32.03,32.03,66300.0,18.3548,18.3605,18.3491,18.3491,66300.0
2006-03-31 13:05:00,32.03,32.05,32.03,32.04,6200.0,18.3491,18.3605,18.3491,18.3548,6200.0
2006-03-31 13:10:00,32.04,32.08,32.04,32.08,11400.0,18.3548,18.3777,18.3548,18.3777,11400.0
2006-03-31 13:15:00,32.07,32.08,32.05,32.06,7300.0,18.372,18.3777,18.3605,18.3663,7300.0
2006-03-31 13:20:00,32.06,32.07,32.05,32.05,13700.0,18.3663,18.372,18.3605,18.3605,13700.0
2006-03-31 13:25:00,32.05,32.06,32.05,32.05,19300.0,18.3605,18.3663,18.3605,18.3605,19300.0
2006-03-31 13:30:00,32.05,32.06,32.05,32.06,22000.0,18.3605,18.3663,18.3605,18.3663,22000.0
2006-03-31 13:35:00,32.06,32.06,32.05,32.05,21500.0,18.3663,18.3663,18.3605,18.3605,21500.0
2006-03-31 13:40:00,32.05,32.1,32.05,32.07,30700.0,18.3605,18.3892,18.3605,18.372,30700.0
2006-03-31 13:45:00,32.07,32.08,32.07,32.07,21800.0,18.372,18.3777,18.372,18.372,21800.0
2006-03-31 13:50:00,32.07,32.08,32.06,32.08,21900.0,18.372,18.3777,18.3663,18.3777,21900.0
2006-03-31 13:55:00,32.07,32.08,32.06,32.07,19100.0,18.372,18.3777,18.3663,18.372,19100.0
2006-03-31 14:00:00,32.07,32.08,32.06,32.07,17200.0,18.372,18.3777,18.3663,18.372,17200.0
2006-03-31 14:05:00,32.07,32.08,32.06,32.07,25300.0,18.372,18.3777,18.3663,18.372,25300.0
2006-03-31 14:10:00,32.07,32.08,32.05,32.07,9100.0,18.372,18.3777,18.3605,18.372,9100.0
2006-03-31 14:15:00,32.06,32.07,32.05,32.05,64600.0,18.3663,18.372,18.3605,18.3605,64600.0
2006-03-31 14:20:00,32.05,32.07,32.05,32.05,87400.0,18.3605,18.372,18.3605,18.3605,87400.0
2006-03-31 14:25:00,32.06,32.07,32.05,32.06,30000.0,18.3663,18.372,18.3605,18.3663,30000.0
2006-03-31 14:30:00,32.06,32.07,32.06,32.07,21300.0,18.3663,18.372,18.3663,18.372,21300.0
2006-03-31 14:35:00,32.07,32.07,32.05,32.06,18000.0,18.372,18.372,18.3605,18.3663,18000.0
2006-03-31 14:40:00,32.05,32.07,32.05,32.06,39600.0,18.3605,18.372,18.3605,18.3663,39600.0
2006-03-31 14:45:00,32.07,32.07,32.05,32.05,33400.0,18.372,18.372,18.3605,18.3605,33400.0
2006-03-31 14:50:00,32.05,32.08,32.05,32.07,30800.0,18.3605,18.3777,18.3605,18.372,30800.0
2006-03-31 14:55:00,32.07,32.07,32.05,32.05,13400.0,18.372,18.372,18.3605,18.3605,13400.0
2006-03-31 15:00:00,32.05,32.07,32.05,32.05,23000.0,18.3605,18.372,18.3605,18.3605,23000.0
2006-03-31 15:05:00,32.05,32.07,32.05,32.07,23500.0,18.3605,18.372,18.3605,18.372,23500.0
2006-03-31 15:10:00,32.06,32.1,32.06,32.09,67400.0,18.3663,18.3892,18.3663,18.3834,67400.0
2006-03-31 15:15:00,32.1,32.11,32.09,32.1,29700.0,18.3892,18.3949,18.3834,18.3892,29700.0
2006-03-31 15:20:00,32.1,32.11,32.1,32.1,30500.0,18.3892,18.3949,18.3892,18.3892,30500.0
2006-03-31 15:25:00,32.11,32.11,32.1,32.11,16700.0,18.3949,18.3949,18.3892,18.3949,16700.0
2006-03-31 15:30:00,32.1,32.11,32.09,32.1,73200.0,18.3892,18.3949,18.3834,18.3892,73200.0
2006-03-31 15:35:00,32.09,32.11,32.09,32.1,33400.0,18.3834,18.3949,18.3834,18.3892,33400.0
2006-03-31 15:40:00,32.1,32.1,32.01,32.01,80400.0,18.3892,18.3892,18.3376,18.3376,80400.0
2006-03-31 15:45:00,32.01,32.03,31.99,32.03,66800.0,18.3376,18.3491,18.3262,18.3491,66800.0
2006-03-31 15:50:00,32.03,32.04,32.02,32.03,75900.0,18.3491,18.3548,18.3433,18.3491,75900.0
2006-03-31 15:55:00,32.03,32.04,32.02,32.04,166000.0,18.3491,18.3548,18.3433,18.3548,166000.0
2006-04-03 09:30:00,31.99,32.05,31.95,32.03,87600.0,18.3262,18.3605,18.3032,18.3491,87600.0
2006-04-03 09:35:00,32.05,32.05,31.92,32.02,41700.0,18.3605,18.3605,18.2861,18.3433,41700.0
2006-04-03 09:40:00,32.01,32.04,31.95,31.95,18400.0,18.3376,18.3548,18.3032,18.3032,18400.0
2006-04-03 09:45:00,31.96,32.01,31.96,31.96,20500.0,18.309,18.3376,18.309,18.309,20500.0
2006-04-03 09:50:00,31.95,31.96,31.9,31.91,39400.0,18.3032,18.309,18.2746,18.2803,39400.0
2006-04-03 09:55:00,31.9,31.91,31.85,31.86,46100.0,18.2746,18.2803,18.2459,18.2517,46100.0
2006-04-03 10:00:00,31.85,31.89,31.76,31.89,43900.0,18.2459,18.2689,18.1944,18.2689,43900.0
2006-04-03 10:05:00,31.89,31.91,31.88,31.88,19500.0,18.2689,18.2803,18.2631,18.2631,19500.0
2006-04-03 10:10:00,31.9,31.9,31.77,31.82,28900.0,18.2746,18.2746,18.2001,18.2288,28900.0
2006-04-03 10:15:00,31.81,31.88,31.81,31.88,32500.0,18.223,18.2631,18.223,18.2631,32500.0
2006-04-03 10:20:00,31.88,31.91,31.87,31.91,18300.0,18.2631,18.2803,18.2574,18.2803,18300.0
2006-04-03 10:25:00,31.92,31.98,31.92,31.94,28200.0,18.2861,18.3204,18.2861,18.2975,28200.0
2006-04-03 10:30:00,31.93,31.95,31.92,31.94,28000.0,18.2918,18.3032,18.2861,18.2975,28000.0
2006-04-03 10:35:00,31.93,31.98,31.92,31.97,21500.0,18.2918,18.3204,18.2861,18.3147,21500.0
2006-04-03 10:40:00,31.98,31.98,31.97,31.98,31900.0,18.3204,18.3204,18.3147,18.3204,31900.0
2006-04-03 10:45:00,31.98,32.01,31.97,31.97,42600.0,18.3204,18.3376,18.3147,18.3147,42600.0
2006-04-03 10:50:00,31.96,31.97,31.92,31.94,41100.0,18.309,18.3147,18.2861,18.2975,41100.0
2006-04-03 10:55:00,31.95,31.98,31.95,31.96,24600.0,18.3032,18.3204,18.3032,18.309,24600.0
2006-04-03 11:00:00,31.97,31.97,31.93,31.96,76300.0,18.3147,18.3147,18.2918,18.309,76300.0
2006-04-03 11:05:00,31.97,32.0,31.97,32.0,30500.0,18.3147,18.3319,18.3147,18.3319,30500.0
2006-04-03 11:10:00,32.0,32.01,32.0,32.01,16400.0,18.3319,18.3376,18.3319,18.3376,16400.0
2006-04-03 11:15:00,32.01,32.01,32.0,32.01,8400.0,18.3376,18.3376,18.3319,18.3376,8400.0
2006-04-03 11:20:00,32.01,32.01,32.0,32.0,17600.0,18.3376,18.3376,18.3319,18.3319,17600.0
2006-04-03 11:25:00,32.01,32.04,32.0,32.02,26300.0,18.3376,18.3548,18.3319,18.3433,26300.0
2006-04-03 11:30:00,32.02,32.03,32.0,32.01,23300.0,18.3433,18.3491,18.3319,18.3376,23300.0
2006-04-03 11:35:00,32.01,32.03,32.01,32.03,26400.0,18.3376,18.3491,18.3376,18.3491,26400.0
2006-04-03 11:40:00,32.03,32.03,32.01,32.01,15400.0,18.3491,18.3491,18.3376,18.3376,15400.0
2006-04-03 11:45:00,32.02,32.1,32.02,32.08,59000.0,18.3433,18.3892,18.3433,18.3777,59000.0
2006-04-03 11:50:00,32.08,32.12,32.05,32.12,23900.0,18.3777,18.4006,18.3605,18.4006,23900.0
2006-04-03 11:55:00,32.12,32.12,32.11,32.11,11900.0,18.4006,18.4006,18.3949,18.3949,11900.0
2006-04-03 12:00:00,32.12,32.12,32.07,32.09,21900.0,18.4006,18.4006,18.372,18.3834,21900.0
2006-04-03 12:05:00,32.09,32.09,32.06,32.06,14300.0,18.3834,18.3834,18.3663,18.3663,14300.0
2006-04-03 12:10:00,32.07,32.07,32.02,32.04,23500.0,18.372,18.372,18.3433,18.3548,23500.0
2006-04-03 12:15:00,32.04,32.04,32.02,32.03,8300.0,18.3548,18.3548,18.3433,18.3491,8300.0
2006-04-03 12:20:00,32.03,32.03,32.01,32.01,22900.0,18.3491,18.3491,18.3376,18.3376,22900.0
2006-04-03 12:25:00,32.0,32.02,31.98,32.0,36500.0,18.3319,18.3433,18.3204,18.3319,36500.0
2006-04-03 12:30:00,32.01,32.01,31.99,32.0,10200.0,18.3376,18.3376,18.3262,18.3319,10200.0
2006-04-03 12:35:00,31.99,31.99,31.97,31.98,18700.0,18.3262,18.3262,18.3147,18.3204,18700.0
2006-04-03 12:40:00,31.97,31.98,31.97,31.97,5000.0,18.3147,18.3204,18.3147,18.3147,5000.0
2006-04-03 12:45:00,31.97,31.98,31.96,31.98,19900.0,18.3147,18.3204,18.309,18.3204,19900.0
2006-04-03 12:50:00,31.98,32.0,31.97,32.0,21700.0,18.3204,18.3319,18.3147,18.3319,21700.0
2006-04-03 12:55:00,32.0,32.01,31.99,32.01,12300.0,18.3319,18.3376,18.3262,18.3376,12300.0
2006-04-03 13:00:00,32.0,32.01,31.96,31.97,36100.0,18.3319,18.3376,18.309,18.3147,36100.0
2006-04-03 13:05:00,31.97,32.0,31.96,32.0,14700.0,18.3147,18.3319,18.309,18.3319,14700.0
2006-04-03 13:10:00,32.0,32.0,31.98,31.99,25400.0,18.3319,18.3319,18.3204,18.3262,25400.0
2006-04-03 13:15:00,31.99,32.01,31.99,32.01,17400.0,18.3262,18.3376,18.3262,18.3376,17400.0
2006-04-03 13:20:00,32.01,32.01,31.98,31.99,10700.0,18.3376,18.3376,18.3204,18.3262,10700.0
2006-04-03 13:25:00,31.99,32.0,31.99,32.0,5500.0,18.3262,18.3319,18.3262,18.3319,5500.0
2006-04-03 13:30:00,32.0,32.01,31.96,31.98,40500.0,18.3319,18.3376,18.309,18.3204,40500.0
2006-04-03 13:35:00,31.99,32.0,31.98,31.99,10800.0,18.3262,18.3319,18.3204,18.3262,10800.0
2006-04-03 13:40:00,31.99,32.0,31.99,31.99,23200.0,18.3262,18.3319,18.3262,18.3262,23200.0
2006-04-03 13:45:00,31.98,32.0,31.98,32.0,43000.0,18.3204,18.3319,18.3204,18.3319,43000.0
2006-04-03 13:50:00,31.99,32.0,31.98,31.99,21400.0,18.3262,18.3319,18.3204,18.3262,21400.0
2006-04-03 13:55:00,31.99,32.0,31.98,31.99,16500.0,18.3262,18.3319,18.3204,18.3262,16500.0
2006-04-03 14:00:00,32.0,32.0,31.99,31.99,13900.0,18.3319,18.3319,18.3262,18.3262,13900.0
2006-04-03 14:05:00,32.0,32.02,31.99,32.0,78300.0,18.3319,18.3433,18.3262,18.3319,78300.0
2006-04-03 14:10:00,32.02,32.02,31.99,31.99,39600.0,18.3433,18.3433,18.3262,18.3262,39600.0
2006-04-03 14:15:00,31.99,32.0,31.98,32.0,20100.0,18.3262,18.3319,18.3204,18.3319,20100.0
2006-04-03 14:20:00,31.99,32.0,31.99,32.0,22500.0,18.3262,18.3319,18.3262,18.3319,22500.0
2006-04-03 14:25:00,32.0,32.06,31.99,32.05,52400.0,18.3319,18.3663,18.3262,18.3605,52400.0
2006-04-03 14:30:00,32.05,32.07,32.04,32.05,49900.0,18.3605,18.372,18.3548,18.3605,49900.0
2006-04-03 14:35:00,32.06,32.06,32.04,32.04,42300.0,18.3663,18.3663,18.3548,18.3548,42300.0
2006-04-03 14:40:00,32.05,32.06,32.02,32.06,35700.0,18.3605,18.3663,18.3433,18.3663,35700.0
2006-04-03 14:45:00,32.06,32.07,32.05,32.05,18800.0,18.3663,18.372,18.3605,18.3605,18800.0
2006-04-03 14:50:00,32.05,32.07,32.05,32.06,27300.0,18.3605,18.372,18.3605,18.3663,27300.0
2006-04-03 14:55:00,32.06,32.08,32.06,32.07,29500.0,18.3663,18.3777,18.3663,18.372,29500.0
2006-04-03 15:00:00,32.08,32.09,32.03,32.03,62200.0,18.3777,18.3834,18.3491,18.3491,62200.0
2006-04-03 15:05:00,32.04,32.06,32.02,32.06,20100.0,18.3548,18.3663,18.3433,18.3663,20100.0
2006-04-03 15:10:00,32.05,32.09,32.05,32.08,21700.0,18.3605,18.3834,18.3605,18.3777,21700.0
2006-04-03 15:15:00,32.08,32.15,32.08,32.15,57400.0,18.3777,18.4178,18.3777,18.4178,57400.0
2006-04-03 15:20:00,32.14,32.15,32.13,32.14,36900.0,18.4121,18.4178,18.4064,18.4121,36900.0
2006-04-03 15:25:00,32.14,32.14,32.08,32.08,30400.0,18.4121,18.4121,18.3777,18.3777,30400.0
2006-04-03 15:30:00,32.08,32.09,32.06,32.07,40400.0,18.3777,18.3834,18.3663,18.372,40400.0
2006-04-03 15:35:00,32.07,32.08,32.0,32.02,85000.0,18.372,18.3777,18.3319,18.3433,85000.0
2006-04-03 15:40:00,32.01,32.03,32.0,32.02,32000.0,18.3376,18.3491,18.3319,18.3433,32000.0
2006-04-03 15:45:00,32.02,32.04,32.0,32.03,75600.0,18.3433,18.3548,18.3319,18.3491,75600.0
2006-04-03 15:50:00,32.04,32.05,32.01,32.01,53600.0,18.3548,18.3605,18.3376,18.3376,53600.0
2006-04-03 15:55:00,32.02,32.03,32.01,32.01,55400.0,18.3433,18.3491,18.3376,18.3376,55400.0
2006-04-04 09:30:00,32.12,32.14,32.08,32.1,64700.0,18.4006,18.4121,18.3777,18.3892,64700.0
2006-04-04 09:35:00,32.09,32.12,32.08,32.08,36700.0,18.3834,18.4006,18.3777,18.3777,36700.0
2006-04-04 09:40:00,32.08,32.1,32.04,32.04,21200.0,18.3777,18.3892,18.3548,18.3548,21200.0
2006-04-04 09:45:00,32.04,32.05,31.91,31.91,105500.0,18.3548,18.3605,18.2803,18.2803,105500.0
2006-04-04 09:50:00,31.91,31.98,31.9,31.92,52100.0,18.2803,18.3204,18.2746,18.2861,52100.0
2006-04-04 09:55:00,31.92,31.94,31.82,31.86,27300.0,18.2861,18.2975,18.2288,18.2517,27300.0
2006-04-04 10:00:00,31.84,31.96,31.84,31.94,41700.0,18.2402,18.309,18.2402,18.2975,41700.0
2006-04-04 10:05:00,31.94,31.96,31.88,31.88,19000.0,18.2975,18.309,18.2631,18.2631,19000.0
2006-04-04 10:10:00,31.89,31.91,31.87,31.91,10200.0,18.2689,18.2803,18.2574,18.2803,10200.0
2006-04-04 10:15:00,31.89,31.91,31.88,31.9,28700.0,18.2689,18.2803,18.2631,18.2746,28700.0
2006-04-04 10:20:00,31.9,31.97,31.9,31.9,34700.0,18.2746,18.3147,18.2746,18.2746,34700.0
2006-04-04 10:25:00,31.91,31.95,31.9,31.91,35800.0,18.2803,18.3032,18.2746,18.2803,35800.0
2006-04-04 10:30:00,31.92,31.97,31.92,31.95,77100.0,18.2861,18.3147,18.2861,18.3032,77100.0
2006-04-04 10:35:00,31.97,31.98,31.95,31.95,76600.0,18.3147,18.3204,18.3032,18.3032,76600.0
2006-04-04 10:40:00,31.95,31.96,31.95,31.95,63800.0,18.3032,18.309,18.3032,18.3032,63800.0
2006-04-04 10:45:00,31.95,31.97,31.95,31.96,4300.0,18.3032,18.3147,18.3032,18.309,4300.0
2006-04-04 10:50:00,31.95,31.98,31.95,31.97,13200.0,18.3032,18.3204,18.3032,18.3147,13200.0
2006-04-04 10:55:00,31.96,31.96,31.9,31.9,8500.0,18.309,18.309,18.2746,18.2746,8500.0
2006-04-04 11:00:00,31.9,31.94,31.9,31.93,14800.0,18.2746,18.2975,18.2746,18.2918,14800.0
2006-04-04 11:05:00,31.93,31.93,31.88,31.88,38200.0,18.2918,18.2918,18.2631,18.2631,38200.0
2006-04-04 11:10:00,31.88,31.9,31.87,31.88,6500.0,18.2631,18.2746,18.2574,18.2631,6500.0
2006-04-04 11:15:00,31.88,31.89,31.86,31.86,9200.0,18.2631,18.2689,18.2517,18.2517,9200.0
2006-04-04 11:20:00,31.87,31.88,31.86,31.87,14900.0,18.2574,18.2631,18.2517,18.2574,14900.0
2006-04-04 11:25:00,31.88,31.9,31.86,31.9,9100.0,18.2631,18.2746,18.2517,18.2746,9100.0
2006-04-04 11:30:00,31.89,31.9,31.89,31.89,11000.0,18.2689,18.2746,18.2689,18.2689,11000.0
2006-04-04 11:35:00,31.91,31.91,31.9,31.9,21600.0,18.2803,18.2803,18.2746,18.2746,21600.0
2006-04-04 11:40:00,31.91,31.93,31.9,31.92,11000.0,18.2803,18.2918,18.2746,18.2861,11000.0
2006-04-04 11:45:00,31.92,31.95,31.92,31.94,17400.0,18.2861,18.3032,18.2861,18.2975,17400.0
2006-04-04 11:50:00,31.94,31.95,31.93,31.94,10500.0,18.2975,18.3032,18.2918,18.2975,10500.0
2006-04-04 11:55:00,31.93,31.93,31.9,31.92,27200.0,18.2918,18.2918,18.2746,18.2861,27200.0
2006-04-04 12:00:00,31.92,31.94,31.91,31.94,13300.0,18.2861,18.2975,18.2803,18.2975,13300.0
2006-04-04 12:05:00,31.94,31.95,31.93,31.93,16900.0,18.2975,18.3032,18.2918,18.2918,16900.0
2006-04-04 12:10:00,31.93,31.94,31.89,31.9,37100.0,18.2918,18.2975,18.2689,18.2746,37100.0
2006-04-04 12:15:00,31.9,31.92,31.88,31.88,50600.0,18.2746,18.2861,18.2631,18.2631,50600.0
2006-04-04 12:20:00,31.88,31.89,31.87,31.89,13100.0,18.2631,18.2689,18.2574,18.2689,13100.0
2006-04-04 12:25:00,31.88,31.89,31.86,31.86,10300.0,18.2631,18.2689,18.2517,18.2517,10300.0
2006-04-04 12:30:00,31.86,31.86,31.84,31.84,103100.0,18.2517,18.2517,18.2402,18.2402,103100.0
2006-04-04 12:35:00,31.84,31.84,31.79,31.8,104700.0,18.2402,18.2402,18.2116,18.2173,104700.0
2006-04-04 12:40:00,31.8,31.82,31.79,31.81,89300.0,18.2173,18.2288,18.2116,18.223,89300.0
2006-04-04 12:45:00,31.8,31.81,31.78,31.8,32900.0,18.2173,18.223,18.2058,18.2173,32900.0
2006-04-04 12:50:00,31.8,31.82,31.8,31.8,26800.0,18.2173,18.2288,18.2173,18.2173,26800.0
2006-04-04 12:55:00,31.8,31.83,31.8,31.83,46000.0,18.2173,18.2345,18.2173,18.2345,46000.0
2006-04-04 13:00:00,31.84,31.87,31.84,31.87,19400.0,18.2402,18.2574,18.2402,18.2574,19400.0
2006-04-04 13:05:00,31.87,31.88,31.85,31.86,59300.0,18.2574,18.2631,18.2459,18.2517,59300.0
2006-04-04 13:10:00,31.86,31.87,31.85,31.86,45100.0,18.2517,18.2574,18.2459,18.2517,45100.0
2006-04-04 13:15:00,31.86,31.91,31.86,31.91,61500.0,18.2517,18.2803,18.2517,18.2803,61500.0
2006-04-04 13:20:00,31.9,31.9,31.88,31.9,26000.0,18.2746,18.2746,18.2631,18.2746,26000.0
2006-04-04 13:25:00,31.88,31.89,31.83,31.83,7700.0,18.2631,18.2689,18.2345,18.2345,7700.0
2006-04-04 13:30:00,31.82,31.82,31.77,31.78,17600.0,18.2288,18.2288,18.2001,18.2058,17600.0
2006-04-04 13:35:00,31.77,31.83,31.77,31.82,20900.0,18.2001,18.2345,18.2001,18.2288,20900.0
2006-04-04 13:40:00,31.82,31.83,31.81,31.81,20900.0,18.2288,18.2345,18.223,18.223,20900.0
2006-04-04 13:45:00,31.81,31.83,31.81,31.82,22200.0,18.223,18.2345,18.223,18.2288,22200.0
2006-04-04 13:50:00,31.81,31.89,31.81,31.88,39200.0,18.223,18.2689,18.223,18.2631,39200.0
2006-04-04 13:55:00,31.89,31.89,31.85,31.86,25000.0,18.2689,18.2689,18.2459,18.2517,25000.0
2006-04-04 14:00:00,31.86,31.87,31.85,31.86,21800.0,18.2517,18.2574,18.2459,18.2517,21800.0
2006-04-04 14:05:00,31.85,31.85,31.82,31.82,25300.0,18.2459,18.2459,18.2288,18.2288,25300.0
2006-04-04 14:10:00,31.82,31.84,31.81,31.83,32100.0,18.2288,18.2402,18.223,18.2345,32100.0
2006-04-04 14:15:00,31.83,31.89,31.83,31.89,45000.0,18.2345,18.2689,18.2345,18.2689,45000.0
2006-04-04 14:20:00,31.88,31.9,31.88,31.88,26900.0,18.2631,18.2746,18.2631,18.2631,26900.0
2006-04-04 14:25:00,31.89,31.89,31.85,31.86,27500.0,18.2689,18.2689,18.2459,18.2517,27500.0
2006-04-04 14:30:00,31.86,31.89,31.85,31.86,27900.0,18.2517,18.2689,18.2459,18.2517,27900.0
2006-04-04 14:35:00,31.86,31.86,31.84,31.84,39900.0,18.2517,18.2517,18.2402,18.2402,39900.0
2006-04-04 14:40:00,31.84,31.85,31.83,31.83,34400.0,18.2402,18.2459,18.2345,18.2345,34400.0
2006-04-04 14:45:00,31.83,31.85,31.83,31.85,29500.0,18.2345,18.2459,18.2345,18.2459,29500.0
2006-04-04 14:50:00,31.85,31.85,31.83,31.84,18100.0,18.2459,18.2459,18.2345,18.2402,18100.0
2006-04-04 14:55:00,31.84,31.84,31.82,31.82,18300.0,18.2402,18.2402,18.2288,18.2288,18300.0
2006-04-04 15:00:00,31.82,31.84,31.79,31.83,37300.0,18.2288,18.2402,18.2116,18.2345,37300.0
2006-04-04 15:05:00,31.83,31.84,31.82,31.82,21000.0,18.2345,18.2402,18.2288,18.2288,21000.0
2006-04-04 15:10:00,31.82,31.84,31.8,31.83,40100.0,18.2288,18.2402,18.2173,18.2345,40100.0
2006-04-04 15:15:00,31.83,31.86,31.8,31.8,33400.0,18.2345,18.2517,18.2173,18.2173,33400.0
2006-04-04 15:20:00,31.81,31.86,31.8,31.86,37200.0,18.223,18.2517,18.2173,18.2517,37200.0
2006-04-04 15:25:00,31.85,31.86,31.79,31.8,82700.0,18.2459,18.2517,18.2116,18.2173,82700.0
2006-04-04 15:30:00,31.8,31.81,31.8,31.81,28300.0,18.2173,18.223,18.2173,18.223,28300.0
2006-04-04 15:35:00,31.8,31.83,31.78,31.78,60800.0,18.2173,18.2345,18.2058,18.2058,60800.0
2006-04-04 15:40:00,31.78,31.8,31.77,31.78,51100.0,18.2058,18.2173,18.2001,18.2058,51100.0
2006-04-04 15:45:00,31.78,31.81,31.71,31.74,51900.0,18.2058,18.223,18.1657,18.1829,51900.0
2006-04-04 15:50:00,31.73,31.74,31.7,31.71,63400.0,18.1772,18.1829,18.16,18.1657,63400.0
2006-04-04 15:55:00,31.71,31.75,31.7,31.74,73800.0,18.1657,18.1887,18.16,18.1829,73800.0
2006-04-05 09:30:00,31.35,31.55,31.33,31.42,125700.0,18.0556,18.1708,18.0441,18.0959,125700.0
2006-04-05 09:35:00,31.47,31.62,31.44,31.59,13300.0,18.1247,18.2111,18.1074,18.1938,13300.0
2006-04-05 09:40:00,31.58,31.58,31.47,31.5,44100.0,18.1881,18.1881,18.1247,18.142,44100.0
2006-04-05 09:45:00,31.45,31.5,31.43,31.49,26700.0,18.1132,18.142,18.1017,18.1362,26700.0
2006-04-05 09:50:00,31.5,31.54,31.49,31.5,22700.0,18.142,18.165,18.1362,18.142,22700.0
2006-04-05 09:55:00,31.49,31.53,31.48,31.52,39600.0,18.1362,18.1593,18.1305,18.1535,39600.0
2006-04-05 10:00:00,31.53,31.61,31.53,31.57,35800.0,18.1593,18.2054,18.1593,18.1823,35800.0
2006-04-05 10:05:00,31.57,31.58,31.53,31.53,25800.0,18.1823,18.1881,18.1593,18.1593,25800.0
2006-04-05 10:10:00,31.54,31.54,31.43,31.43,24000.0,18.165,18.165,18.1017,18.1017,24000.0
2006-04-05 10:15:00,31.44,31.46,31.41,31.45,29900.0,18.1074,18.119,18.0902,18.1132,29900.0
2006-04-05 10:20:00,31.45,31.47,31.43,31.46,25200.0,18.1132,18.1247,18.1017,18.119,25200.0
2006-04-05 10:25:00,31.46,31.47,31.45,31.46,19200.0,18.119,18.1247,18.1132,18.119,19200.0
2006-04-05 10:30:00,31.46,31.47,31.44,31.46,49100.0,18.119,18.1247,18.1074,18.119,49100.0
2006-04-05 10:35:00,31.44,31.46,31.44,31.45,39400.0,18.1074,18.119,18.1074,18.1132,39400.0
2006-04-05 10:40:00,31.44,31.45,31.44,31.45,30000.0,18.1074,18.1132,18.1074,18.1132,30000.0
2006-04-05 10:45:00,31.45,31.45,31.4,31.4,36400.0,18.1132,18.1132,18.0844,18.0844,36400.0
2006-04-05 10:50:00,31.4,31.4,31.36,31.38,35600.0,18.0844,18.0844,18.0614,18.0729,35600.0
2006-04-05 10:55:00,31.37,31.37,31.35,31.36,25000.0,18.0671,18.0671,18.0556,18.0614,25000.0
2006-04-05 11:00:00,31.35,31.41,31.35,31.41,21400.0,18.0556,18.0902,18.0556,18.0902,21400.0
2006-04-05 11:05:00,31.41,31.44,31.39,31.44,39200.0,18.0902,18.1074,18.0787,18.1074,39200.0
2006-04-05 11:10:00,31.42,31.45,31.42,31.45,35800.0,18.0959,18.1132,18.0959,18.1132,35800.0
2006-04-05 11:15:00,31.44,31.48,31.44,31.48,56500.0,18.1074,18.1305,18.1074,18.1305,56500.0
2006-04-05 11:20:00,31.46,31.5,31.46,31.5,12100.0,18.119,18.142,18.119,18.142,12100.0
2006-04-05 11:25:00,31.49,31.5,31.47,31.48,40000.0,18.1362,18.142,18.1247,18.1305,40000.0
2006-04-05 11:30:00,31.48,31.49,31.45,31.46,48000.0,18.1305,18.1362,18.1132,18.119,48000.0
2006-04-05 11:35:00,31.45,31.46,31.4,31.41,51700.0,18.1132,18.119,18.0844,18.0902,51700.0
2006-04-05 11:40:00,31.42,31.44,31.36,31.37,53800.0,18.0959,18.1074,18.0614,18.0671,53800.0
2006-04-05 11:45:00,31.36,31.36,31.32,31.32,13400.0,18.0614,18.0614,18.0383,18.0383,13400.0
2006-04-05 11:50:00,31.32,31.33,31.31,31.33,19300.0,18.0383,18.0441,18.0326,18.0441,19300.0
2006-04-05 11:55:00,31.33,31.33,31.31,31.31,13700.0,18.0441,18.0441,18.0326,18.0326,13700.0
2006-04-05 12:00:00,31.31,31.32,31.28,31.29,18000.0,18.0326,18.0383,18.0153,18.0211,18000.0
2006-04-05 12:05:00,31.28,31.33,31.28,31.33,18100.0,18.0153,18.0441,18.0153,18.0441,18100.0
2006-04-05 12:10:00,31.32,31.35,31.31,31.33,22800.0,18.0383,18.0556,18.0326,18.0441,22800.0
2006-04-05 12:15:00,31.33,31.34,31.32,31.33,17500.0,18.0441,18.0499,18.0383,18.0441,17500.0
2006-04-05 12:20:00,31.34,31.35,31.33,31.35,22300.0,18.0499,18.0556,18.0441,18.0556,22300.0
2006-04-05 12:25:00,31.35,31.35,31.31,31.33,18000.0,18.0556,18.0556,18.0326,18.0441,18000.0
2006-04-05 12:30:00,31.33,31.33,31.31,31.33,23100.0,18.0441,18.0441,18.0326,18.0441,23100.0
2006-04-05 12:35:00,31.32,31.34,31.32,31.33,22000.0,18.0383,18.0499,18.0383,18.0441,22000.0
2006-04-05 12:40:00,31.34,31.4,31.33,31.39,18400.0,18.0499,18.0844,18.0441,18.0787,18400.0
2006-04-05 12:45:00,31.39,31.42,31.38,31.4,46800.0,18.0787,18.0959,18.0729,18.0844,46800.0
2006-04-05 12:50:00,31.4,31.44,31.39,31.43,31500.0,18.0844,18.1074,18.0787,18.1017,31500.0
2006-04-05 12:55:00,31.42,31.44,31.4,31.41,36000.0,18.0959,18.1074,18.0844,18.0902,36000.0
2006-04-05 13:00:00,31.41,31.46,31.32,31.42,39600.0,18.0902,18.119,18.0383,18.0959,39600.0
2006-04-05 13:05:00,31.42,31.44,31.37,31.37,31800.0,18.0959,18.1074,18.0671,18.0671,31800.0
2006-04-05 13:10:00,31.37,31.38,31.35,31.37,32000.0,18.0671,18.0729,18.0556,18.0671,32000.0
2006-04-05 13:15:00,31.37,31.41,31.37,31.4,35000.0,18.0671,18.0902,18.0671,18.0844,35000.0
2006-04-05 13:20:00,31.4,31.41,31.39,31.39,23400.0,18.0844,18.0902,18.0787,18.0787,23400.0
2006-04-05 13:25:00,31.38,31.39,31.36,31.37,18400.0,18.0729,18.0787,18.0614,18.0671,18400.0
2006-04-05 13:30:00,31.38,31.38,31.36,31.38,13300.0,18.0729,18.0729,18.0614,18.0729,13300.0
2006-04-05 13:35:00,31.37,31.39,31.36,31.36,17400.0,18.0671,18.0787,18.0614,18.0614,17400.0
2006-04-05 13:40:00,31.36,31.37,31.35,31.35,39500.0,18.0614,18.0671,18.0556,18.0556,39500.0
2006-04-05 13:45:00,31.35,31.36,31.35,31.36,20500.0,18.0556,18.0614,18.0556,18.0614,20500.0
2006-04-05 13:50:00,31.36,31.43,31.36,31.43,27400.0,18.0614,18.1017,18.0614,18.1017,27400.0
2006-04-05 13:55:00,31.42,31.43,31.41,31.41,14300.0,18.0959,18.1017,18.0902,18.0902,14300.0
2006-04-05 14:00:00,31.42,31.43,31.4,31.42,25100.0,18.0959,18.1017,18.0844,18.0959,25100.0
2006-04-05 14:05:00,31.41,31.44,31.41,31.44,29500.0,18.0902,18.1074,18.0902,18.1074,29500.0
2006-04-05 14:10:00,31.44,31.46,31.44,31.44,32200.0,18.1074,18.119,18.1074,18.1074,32200.0
2006-04-05 14:15:00,31.43,31.43,31.42,31.43,19700.0,18.1017,18.1017,18.0959,18.1017,19700.0
2006-04-05 14:20:00,31.43,31.43,31.42,31.42,12600.0,18.1017,18.1017,18.0959,18.0959,12600.0
2006-04-05 14:25:00,31.42,31.43,31.42,31.42,21100.0,18.0959,18.1017,18.0959,18.0959,21100.0
2006-04-05 14:30:00,31.43,31.43,31.42,31.43,34400.0,18.1017,18.1017,18.0959,18.1017,34400.0
2006-04-05 14:35:00,31.42,31.46,31.42,31.45,23800.0,18.0959,18.119,18.0959,18.1132,23800.0
2006-04-05 14:40:00,31.46,31.46,31.45,31.45,12200.0,18.119,18.119,18.1132,18.1132,12200.0
2006-04-05 14:45:00,31.45,31.46,31.45,31.46,14700.0,18.1132,18.119,18.1132,18.119,14700.0
2006-04-05 14:50:00,31.46,31.49,31.46,31.48,36800.0,18.119,18.1362,18.119,18.1305,36800.0
2006-04-05 14:55:00,31.49,31.56,31.48,31.56,48800.0,18.1362,18.1766,18.1305,18.1766,48800.0
2006-04-05 15:00:00,31.56,31.6,31.55,31.6,105300.0,18.1766,18.1996,18.1708,18.1996,105300.0
2006-04-05 15:05:00,31.59,31.6,31.59,31.6,35300.0,18.1938,18.1996,18.1938,18.1996,35300.0
2006-04-05 15:10:00,31.6,31.62,31.59,31.61,40600.0,18.1996,18.2111,18.1938,18.2054,40600.0
2006-04-05 15:15:00,31.62,31.65,31.62,31.65,54700.0,18.2111,18.2284,18.2111,18.2284,54700.0
2006-04-05 15:20:00,31.65,31.7,31.65,31.69,52100.0,18.2284,18.2572,18.2284,18.2514,52100.0
2006-04-05 15:25:00,31.68,31.7,31.68,31.7,89700.0,18.2457,18.2572,18.2457,18.2572,89700.0
2006-04-05 15:30:00,31.69,31.69,31.68,31.68,59000.0,18.2514,18.2514,18.2457,18.2457,59000.0
2006-04-05 15:35:00,31.68,31.7,31.68,31.69,33200.0,18.2457,18.2572,18.2457,18.2514,33200.0
2006-04-05 15:40:00,31.7,31.74,31.7,31.73,35400.0,18.2572,18.2802,18.2572,18.2745,35400.0
2006-04-05 15:45:00,31.73,31.77,31.73,31.76,55200.0,18.2745,18.2975,18.2745,18.2917,55200.0
2006-04-05 15:50:00,31.75,31.76,31.71,31.71,108400.0,18.286,18.2917,18.263,18.263,108400.0
2006-04-05 15:55:00,31.72,31.76,31.71,31.75,205900.0,18.2687,18.2917,18.263,18.286,205900.0
2006-04-06 09:30:00,31.65,31.68,31.6,31.6,40400.0,18.2284,18.2457,18.1996,18.1996,40400.0
2006-04-06 09:35:00,31.63,31.63,31.56,31.59,10300.0,18.2169,18.2169,18.1766,18.1938,10300.0
2006-04-06 09:40:00,31.62,31.65,31.55,31.55,16200.0,18.2111,18.2284,18.1708,18.1708,16200.0
2006-04-06 09:45:00,31.55,31.6,31.53,31.53,29500.0,18.1708,18.1996,18.1593,18.1593,29500.0
2006-04-06 09:50:00,31.53,31.53,31.49,31.52,22100.0,18.1593,18.1593,18.1362,18.1535,22100.0
2006-04-06 09:55:00,31.52,31.53,31.5,31.5,12400.0,18.1535,18.1593,18.142,18.142,12400.0
2006-04-06 10:00:00,31.51,31.55,31.5,31.53,18300.0,18.1478,18.1708,18.142,18.1593,18300.0
2006-04-06 10:05:00,31.54,31.55,31.52,31.53,16700.0,18.165,18.1708,18.1535,18.1593,16700.0
2006-04-06 10:10:00,31.54,31.54,31.52,31.52,21500.0,18.165,18.165,18.1535,18.1535,21500.0
2006-04-06 10:15:00,31.53,31.53,31.5,31.51,21200.0,18.1593,18.1593,18.142,18.1478,21200.0
2006-04-06 10:20:00,31.52,31.52,31.49,31.49,12800.0,18.1535,18.1535,18.1362,18.1362,12800.0
2006-04-06 10:25:00,31.49,31.51,31.45,31.46,21800.0,18.1362,18.1478,18.1132,18.119,21800.0
2006-04-06 10:30:00,31.47,31.49,31.46,31.46,10000.0,18.1247,18.1362,18.119,18.119,10000.0
2006-04-06 10:35:00,31.45,31.47,31.45,31.47,8400.0,18.1132,18.1247,18.1132,18.1247,8400.0
2006-04-06 10:40:00,31.47,31.49,31.47,31.48,14900.0,18.1247,18.1362,18.1247,18.1305,14900.0
2006-04-06 10:45:00,31.46,31.48,31.43,31.43,9400.0,18.119,18.1305,18.1017,18.1017,9400.0
2006-04-06 10:50:00,31.42,31.43,31.4,31.42,7200.0,18.0959,18.1017,18.0844,18.0959,7200.0
2006-04-06 10:55:00,31.41,31.42,31.4,31.41,20900.0,18.0902,18.0959,18.0844,18.0902,20900.0
2006-04-06 11:00:00,31.41,31.42,31.4,31.4,8800.0,18.0902,18.0959,18.0844,18.0844,8800.0
2006-04-06 11:05:00,31.41,31.41,31.39,31.4,17300.0,18.0902,18.0902,18.0787,18.0844,17300.0
2006-04-06 11:10:00,31.39,31.44,31.39,31.41,19500.0,18.0787,18.1074,18.0787,18.0902,19500.0
2006-04-06 11:15:00,31.39,31.41,31.38,31.38,10800.0,18.0787,18.0902,18.0729,18.0729,10800.0
2006-04-06 11:20:00,31.38,31.4,31.37,31.37,18000.0,18.0729,18.0844,18.0671,18.0671,18000.0
2006-04-06 11:25:00,31.37,31.41,31.37,31.41,13400.0,18.0671,18.0902,18.0671,18.0902,13400.0
2006-04-06 11:30:00,31.42,31.43,31.39,31.39,17200.0,18.0959,18.1017,18.0787,18.0787,17200.0
2006-04-06 11:35:00,31.4,31.43,31.39,31.39,12100.0,18.0844,18.1017,18.0787,18.0787,12100.0
2006-04-06 11:40:00,31.4,31.42,31.39,31.41,15700.0,18.0844,18.0959,18.0787,18.0902,15700.0
2006-04-06 11:45:00,31.4,31.41,31.4,31.4,23800.0,18.0844,18.0902,18.0844,18.0844,23800.0
2006-04-06 11:50:00,31.39,31.4,31.36,31.37,19300.0,18.0787,18.0844,18.0614,18.0671,19300.0
2006-04-06 11:55:00,31.38,31.39,31.36,31.37,20000.0,18.0729,18.0787,18.0614,18.0671,20000.0
2006-04-06 12:00:00,31.37,31.37,31.34,31.34,15200.0,18.0671,18.0671,18.0499,18.0499,15200.0
2006-04-06 12:05:00,31.35,31.37,31.32,31.35,18200.0,18.0556,18.0671,18.0383,18.0556,18200.0
2006-04-06 12:10:00,31.35,31.36,31.33,31.35,35500.0,18.0556,18.0614,18.0441,18.0556,35500.0
2006-04-06 12:15:00,31.35,31.35,31.3,31.3,20500.0,18.0556,18.0556,18.0268,18.0268,20500.0
2006-04-06 12:20:00,31.29,31.32,31.27,31.32,26200.0,18.0211,18.0383,18.0095,18.0383,26200.0
2006-04-06 12:25:00,31.32,31.35,31.3,31.33,13700.0,18.0383,18.0556,18.0268,18.0441,13700.0
2006-04-06 12:30:00,31.35,31.38,31.34,31.37,8200.0,18.0556,18.0729,18.0499,18.0671,8200.0
2006-04-06 12:35:00,31.37,31.42,31.37,31.38,22500.0,18.0671,18.0959,18.0671,18.0729,22500.0
2006-04-06 12:40:00,31.37,31.4,31.35,31.4,21500.0,18.0671,18.0844,18.0556,18.0844,21500.0
2006-04-06 12:45:00,31.39,31.4,31.37,31.38,17800.0,18.0787,18.0844,18.0671,18.0729,17800.0
2006-04-06 12:50:00,31.37,31.39,31.36,31.39,5100.0,18.0671,18.0787,18.0614,18.0787,5100.0
2006-04-06 12:55:00,31.38,31.39,31.36,31.37,19100.0,18.0729,18.0787,18.0614,18.0671,19100.0
2006-04-06 13:00:00,31.37,31.4,31.37,31.38,15000.0,18.0671,18.0844,18.0671,18.0729,15000.0
2006-04-06 13:05:00,31.38,31.39,31.37,31.39,6700.0,18.0729,18.0787,18.0671,18.0787,6700.0
2006-04-06 13:10:00,31.39,31.4,31.37,31.4,18700.0,18.0787,18.0844,18.0671,18.0844,18700.0
2006-04-06 13:15:00,31.39,31.4,31.38,31.39,5700.0,18.0787,18.0844,18.0729,18.0787,5700.0
2006-04-06 13:20:00,31.38,31.41,31.38,31.39,21200.0,18.0729,18.0902,18.0729,18.0787,21200.0
2006-04-06 13:25:00,31.39,31.4,31.38,31.4,8800.0,18.0787,18.0844,18.0729,18.0844,8800.0
2006-04-06 13:30:00,31.39,31.41,31.39,31.4,10600.0,18.0787,18.0902,18.0787,18.0844,10600.0
2006-04-06 13:35:00,31.4,31.44,31.4,31.43,10700.0,18.0844,18.1074,18.0844,18.1017,10700.0
2006-04-06 13:40:00,31.42,31.44,31.41,31.42,9300.0,18.0959,18.1074,18.0902,18.0959,9300.0
2006-04-06 13:45:00,31.43,31.48,31.43,31.44,15400.0,18.1017,18.1305,18.1017,18.1074,15400.0
2006-04-06 13:50:00,31.44,31.48,31.44,31.48,21800.0,18.1074,18.1305,18.1074,18.1305,21800.0
2006-04-06 13:55:00,31.48,31.51,31.48,31.48,12700.0,18.1305,18.1478,18.1305,18.1305,12700.0
2006-04-06 14:00:00,31.48,31.51,31.48,31.5,16900.0,18.1305,18.1478,18.1305,18.142,16900.0
2006-04-06 14:05:00,31.49,31.52,31.49,31.51,15500.0,18.1362,18.1535,18.1362,18.1478,15500.0
2006-04-06 14:10:00,31.51,31.54,31.51,31.53,20400.0,18.1478,18.165,18.1478,18.1593,20400.0
2006-04-06 14:15:00,31.53,31.55,31.53,31.54,26500.0,18.1593,18.1708,18.1593,18.165,26500.0
2006-04-06 14:20:00,31.54,31.55,31.53,31.55,21600.0,18.165,18.1708,18.1593,18.1708,21600.0
2006-04-06 14:25:00,31.54,31.56,31.54,31.55,26300.0,18.165,18.1766,18.165,18.1708,26300.0
2006-04-06 14:30:00,31.55,31.56,31.51,31.53,15400.0,18.1708,18.1766,18.1478,18.1593,15400.0
2006-04-06 14:35:00,31.53,31.54,31.49,31.51,17500.0,18.1593,18.165,18.1362,18.1478,17500.0
2006-04-06 14:40:00,31.5,31.51,31.48,31.49,12500.0,18.142,18.1478,18.1305,18.1362,12500.0
2006-04-06 14:45:00,31.49,31.49,31.45,31.46,16100.0,18.1362,18.1362,18.1132,18.119,16100.0
2006-04-06 14:50:00,31.45,31.46,31.43,31.44,13000.0,18.1132,18.119,18.1017,18.1074,13000.0
2006-04-06 14:55:00,31.43,31.44,31.42,31.42,9300.0,18.1017,18.1074,18.0959,18.0959,9300.0
2006-04-06 15:00:00,31.43,31.43,31.38,31.4,23200.0,18.1017,18.1017,18.0729,18.0844,23200.0
2006-04-06 15:05:00,31.42,31.42,31.39,31.42,13400.0,18.0959,18.0959,18.0787,18.0959,13400.0
2006-04-06 15:10:00,31.4,31.46,31.4,31.44,20000.0,18.0844,18.119,18.0844,18.1074,20000.0
2006-04-06 15:15:00,31.44,31.49,31.44,31.45,27400.0,18.1074,18.1362,18.1074,18.1132,27400.0
2006-04-06 15:20:00,31.45,31.48,31.43,31.45,26200.0,18.1132,18.1305,18.1017,18.1132,26200.0
2006-04-06 15:25:00,31.44,31.44,31.38,31.38,18400.0,18.1074,18.1074,18.0729,18.0729,18400.0
2006-04-06 15:30:00,31.38,31.38,31.34,31.37,39000.0,18.0729,18.0729,18.0499,18.0671,39000.0
2006-04-06 15:35:00,31.36,31.39,31.36,31.39,29100.0,18.0614,18.0787,18.0614,18.0787,29100.0
2006-04-06 15:40:00,31.38,31.4,31.37,31.38,27300.0,18.0729,18.0844,18.0671,18.0729,27300.0
2006-04-06 15:45:00,31.39,31.45,31.38,31.44,43800.0,18.0787,18.1132,18.0729,18.1074,43800.0
2006-04-06 15:50:00,31.44,31.45,31.4,31.41,48600.0,18.1074,18.1132,18.0844,18.0902,48600.0
2006-04-06 15:55:00,31.41,31.43,31.4,31.4,27400.0,18.0902,18.1017,18.0844,18.0844,27400.0
2006-04-07 09:30:00,31.4,31.41,31.3,31.35,45300.0,18.0844,18.0902,18.0268,18.0556,45300.0
2006-04-07 09:35:00,31.3,31.35,31.26,31.3,28400.0,18.0268,18.0556,18.0038,18.0268,28400.0
2006-04-07 09:40:00,31.29,31.46,31.29,31.45,25600.0,18.0211,18.119,18.0211,18.1132,25600.0
2006-04-07 09:45:00,31.45,31.47,31.38,31.39,138700.0,18.1132,18.1247,18.0729,18.0787,138700.0
2006-04-07 09:50:00,31.39,31.4,31.36,31.4,53900.0,18.0787,18.0844,18.0614,18.0844,53900.0
2006-04-07 09:55:00,31.4,31.4,31.36,31.37,29000.0,18.0844,18.0844,18.0614,18.0671,29000.0
2006-04-07 10:00:00,31.38,31.51,31.36,31.5,36700.0,18.0729,18.1478,18.0614,18.142,36700.0
2006-04-07 10:05:00,31.5,31.5,31.4,31.47,41000.0,18.142,18.142,18.0844,18.1247,41000.0
2006-04-07 10:10:00,31.49,31.57,31.49,31.56,23900.0,18.1362,18.1823,18.1362,18.1766,23900.0
2006-04-07 10:15:00,31.56,31.6,31.55,31.57,23500.0,18.1766,18.1996,18.1708,18.1823,23500.0
2006-04-07 10:20:00,31.55,31.59,31.5,31.51,34100.0,18.1708,18.1938,18.142,18.1478,34100.0
2006-04-07 10:25:00,31.51,31.56,31.51,31.53,38300.0,18.1478,18.1766,18.1478,18.1593,38300.0
2006-04-07 10:30:00,31.53,31.57,31.52,31.55,81200.0,18.1593,18.1823,18.1535,18.1708,81200.0
2006-04-07 10:35:00,31.55,31.59,31.55,31.57,21100.0,18.1708,18.1938,18.1708,18.1823,21100.0
2006-04-07 10:40:00,31.59,31.59,31.54,31.54,31800.0,18.1938,18.1938,18.165,18.165,31800.0
2006-04-07 10:45:00,31.54,31.55,31.5,31.51,52400.0,18.165,18.1708,18.142,18.1478,52400.0
2006-04-07 10:50:00,31.51,31.52,31.5,31.5,27300.0,18.1478,18.1535,18.142,18.142,27300.0
2006-04-07 10:55:00,31.5,31.55,31.5,31.51,18200.0,18.142,18.1708,18.142,18.1478,18200.0
2006-04-07 11:00:00,31.51,31.54,31.48,31.48,100500.0,18.1478,18.165,18.1305,18.1305,100500.0
2006-04-07 11:05:00,31.48,31.52,31.47,31.52,30700.0,18.1305,18.1535,18.1247,18.1535,30700.0
2006-04-07 11:10:00,31.5,31.52,31.48,31.48,36000.0,18.142,18.1535,18.1305,18.1305,36000.0
2006-04-07 11:15:00,31.49,31.51,31.48,31.49,27400.0,18.1362,18.1478,18.1305,18.1362,27400.0
2006-04-07 11:20:00,31.5,31.51,31.47,31.48,30000.0,18.142,18.1478,18.1247,18.1305,30000.0
2006-04-07 11:25:00,31.48,31.48,31.44,31.46,25500.0,18.1305,18.1305,18.1074,18.119,25500.0
2006-04-07 11:30:00,31.46,31.46,31.43,31.43,33000.0,18.119,18.119,18.1017,18.1017,33000.0
2006-04-07 11:35:00,31.43,31.44,31.42,31.44,37200.0,18.1017,18.1074,18.0959,18.1074,37200.0
2006-04-07 11:40:00,31.43,31.44,31.43,31.43,20000.0,18.1017,18.1074,18.1017,18.1017,20000.0
2006-04-07 11:45:00,31.43,31.46,31.42,31.43,28600.0,18.1017,18.119,18.0959,18.1017,28600.0
2006-04-07 11:50:00,31.43,31.47,31.43,31.47,44700.0,18.1017,18.1247,18.1017,18.1247,44700.0
2006-04-07 11:55:00,31.46,31.51,31.45,31.5,39100.0,18.119,18.1478,18.1132,18.142,39100.0
2006-04-07 12:00:00,31.51,31.52,31.5,31.51,39400.0,18.1478,18.1535,18.142,18.1478,39400.0
2006-04-07 12:05:00,31.5,31.51,31.5,31.5,21200.0,18.142,18.1478,18.142,18.142,21200.0
2006-04-07 12:10:00,31.5,31.51,31.5,31.51,41400.0,18.142,18.1478,18.142,18.1478,41400.0
2006-04-07 12:15:00,31.5,31.53,31.5,31.53,19800.0,18.142,18.1593,18.142,18.1593,19800.0
2006-04-07 12:20:00,31.51,31.55,31.51,31.52,32900.0,18.1478,18.1708,18.1478,18.1535,32900.0
2006-04-07 12:25:00,31.52,31.56,31.52,31.56,13300.0,18.1535,18.1766,18.1535,18.1766,13300.0
2006-04-07 12:30:00,31.55,31.58,31.54,31.58,36600.0,18.1708,18.1881,18.165,18.1881,36600.0
2006-04-07 12:35:00,31.58,31.58,31.51,31.52,33400.0,18.1881,18.1881,18.1478,18.1535,33400.0
2006-04-07 12:40:00,31.52,31.55,31.51,31.54,17400.0,18.1535,18.1708,18.1478,18.165,17400.0
2006-04-07 12:45:00,31.54,31.57,31.54,31.57,14300.0,18.165,18.1823,18.165,18.1823,14300.0
2006-04-07 12:50:00,31.56,31.57,31.51,31.52,23400.0,18.1766,18.1823,18.1478,18.1535,23400.0
2006-04-07 12:55:00,31.52,31.52,31.51,31.51,21000.0,18.1535,18.1535,18.1478,18.1478,21000.0
2006-04-07 13:00:00,31.52,31.52,31.51,31.51,30400.0,18.1535,18.1535,18.1478,18.1478,30400.0
2006-04-07 13:05:00,31.51,31.52,31.5,31.52,21300.0,18.1478,18.1535,18.142,18.1535,21300.0
2006-04-07 13:10:00,31.51,31.52,31.5,31.51,11100.0,18.1478,18.1535,18.142,18.1478,11100.0
2006-04-07 13:15:00,31.5,31.56,31.5,31.55,13700.0,18.142,18.1766,18.142,18.1708,13700.0
2006-04-07 13:20:00,31.56,31.57,31.52,31.52,18000.0,18.1766,18.1823,18.1535,18.1535,18000.0
2006-04-07 13:25:00,31.52,31.55,31.52,31.52,15000.0,18.1535,18.1708,18.1535,18.1535,15000.0
2006-04-07 13:30:00,31.54,31.56,31.54,31.56,21800.0,18.165,18.1766,18.165,18.1766,21800.0
2006-04-07 13:35:00,31.57,31.59,31.52,31.53,58800.0,18.1823,18.1938,18.1535,18.1593,58800.0
2006-04-07 13:40:00,31.53,31.55,31.51,31.51,33800.0,18.1593,18.1708,18.1478,18.1478,33800.0
2006-04-07 13:45:00,31.51,31.53,31.5,31.5,58900.0,18.1478,18.1593,18.142,18.142,58900.0
2006-04-07 13:50:00,31.5,31.52,31.5,31.51,13200.0,18.142,18.1535,18.142,18.1478,13200.0
2006-04-07 13:55:00,31.5,31.51,31.48,31.51,50600.0,18.142,18.1478,18.1305,18.1478,50600.0
2006-04-07 14:00:00,31.51,31.55,31.5,31.54,15900.0,18.1478,18.1708,18.142,18.165,15900.0
2006-04-07 14:05:00,31.54,31.55,31.53,31.53,14400.0,18.165,18.1708,18.1593,18.1593,14400.0
2006-04-07 14:10:00,31.54,31.55,31.52,31.52,17500.0,18.165,18.1708,18.1535,18.1535,17500.0
2006-04-07 14:15:00,31.53,31.53,31.5,31.51,28100.0,18.1593,18.1593,18.142,18.1478,28100.0
2006-04-07 14:20:00,31.5,31.52,31.5,31.52,33700.0,18.142,18.1535,18.142,18.1535,33700.0
2006-04-07 14:25:00,31.52,31.52,31.5,31.51,36200.0,18.1535,18.1535,18.142,18.1478,36200.0
2006-04-07 14:30:00,31.51,31.57,31.51,31.55,31200.0,18.1478,18.1823,18.1478,18.1708,31200.0
2006-04-07 14:35:00,31.55,31.57,31.52,31.57,28900.0,18.1708,18.1823,18.1535,18.1823,28900.0
2006-04-07 14:40:00,31.56,31.66,31.56,31.62,35800.0,18.1766,18.2342,18.1766,18.2111,35800.0
2006-04-07 14:45:00,31.63,31.67,31.62,31.66,36400.0,18.2169,18.2399,18.2111,18.2342,36400.0
2006-04-07 14:50:00,31.67,31.68,31.6,31.6,19800.0,18.2399,18.2457,18.1996,18.1996,19800.0
2006-04-07 14:55:00,31.63,31.63,31.59,31.59,14000.0,18.2169,18.2169,18.1938,18.1938,14000.0
2006-04-07 15:00:00,31.59,31.6,31.56,31.6,32900.0,18.1938,18.1996,18.1766,18.1996,32900.0
2006-04-07 15:05:00,31.59,31.61,31.56,31.6,28100.0,18.1938,18.2054,18.1766,18.1996,28100.0
2006-04-07 15:10:00,31.61,31.63,31.6,31.63,14800.0,18.2054,18.2169,18.1996,18.2169,14800.0
2006-04-07 15:15:00,31.62,31.65,31.61,31.61,32100.0,18.2111,18.2284,18.2054,18.2054,32100.0
2006-04-07 15:20:00,31.62,31.63,31.6,31.61,47000.0,18.2111,18.2169,18.1996,18.2054,47000.0
2006-04-07 15:25:00,31.62,31.65,31.61,31.63,81700.0,18.2111,18.2284,18.2054,18.2169,81700.0
2006-04-07 15:30:00,31.63,31.63,31.61,31.62,68500.0,18.2169,18.2169,18.2054,18.2111,68500.0
2006-04-07 15:35:00,31.63,31.64,31.62,31.62,37900.0,18.2169,18.2226,18.2111,18.2111,37900.0
2006-04-07 15:40:00,31.63,31.69,31.61,31.69,80100.0,18.2169,18.2514,18.2054,18.2514,80100.0
2006-04-07 15:45:00,31.68,31.77,31.66,31.77,87900.0,18.2457,18.2975,18.2342,18.2975,87900.0
2006-04-07 15:50:00,31.77,31.77,31.7,31.75,129400.0,18.2975,18.2975,18.2572,18.286,129400.0
2006-04-07 15:55:00,31.75,31.75,31.69,31.69,97600.0,18.286,18.286,18.2514,18.2514,97600.0
2006-04-10 09:30:00,31.63,31.66,31.52,31.54,73500.0,18.2169,18.2342,18.1535,18.165,73500.0
2006-04-10 09:35:00,31.53,31.63,31.5,31.59,27600.0,18.1593,18.2169,18.142,18.1938,27600.0
2006-04-10 09:40:00,31.6,31.67,31.55,31.66,32600.0,18.1996,18.2399,18.1708,18.2342,32600.0
2006-04-10 09:45:00,31.67,31.67,31.56,31.56,32100.0,18.2399,18.2399,18.1766,18.1766,32100.0
2006-04-10 09:50:00,31.56,31.57,31.52,31.57,40400.0,18.1766,18.1823,18.1535,18.1823,40400.0
2006-04-10 09:55:00,31.58,31.66,31.57,31.66,61300.0,18.1881,18.2342,18.1823,18.2342,61300.0
2006-04-10 10:00:00,31.66,31.68,31.62,31.64,26400.0,18.2342,18.2457,18.2111,18.2226,26400.0
2006-04-10 10:05:00,31.63,31.66,31.62,31.65,24400.0,18.2169,18.2342,18.2111,18.2284,24400.0
2006-04-10 10:10:00,31.66,31.66,31.63,31.63,12500.0,18.2342,18.2342,18.2169,18.2169,12500.0
2006-04-10 10:15:00,31.63,31.63,31.58,31.58,14400.0,18.2169,18.2169,18.1881,18.1881,14400.0
2006-04-10 10:20:00,31.58,31.58,31.54,31.55,26200.0,18.1881,18.1881,18.165,18.1708,26200.0
2006-04-10 10:25:00,31.55,31.55,31.47,31.47,17400.0,18.1708,18.1708,18.1247,18.1247,17400.0
2006-04-10 10:30:00,31.47,31.48,31.45,31.48,16900.0,18.1247,18.1305,18.1132,18.1305,16900.0
2006-04-10 10:35:00,31.48,31.51,31.48,31.51,15200.0,18.1305,18.1478,18.1305,18.1478,15200.0
2006-04-10 10:40:00,31.51,31.54,31.51,31.53,15600.0,18.1478,18.165,18.1478,18.1593,15600.0
2006-04-10 10:45:00,31.53,31.6,31.53,31.6,28800.0,18.1593,18.1996,18.1593,18.1996,28800.0
2006-04-10 10:50:00,31.59,31.62,31.59,31.61,18500.0,18.1938,18.2111,18.1938,18.2054,18500.0
2006-04-10 10:55:00,31.61,31.63,31.61,31.62,16600.0,18.2054,18.2169,18.2054,18.2111,16600.0
2006-04-10 11:00:00,31.62,31.62,31.6,31.6,18300.0,18.2111,18.2111,18.1996,18.1996,18300.0
2006-04-10 11:05:00,31.6,31.62,31.59,31.62,33700.0,18.1996,18.2111,18.1938,18.2111,33700.0
2006-04-10 11:10:00,31.61,31.62,31.59,31.6,31100.0,18.2054,18.2111,18.1938,18.1996,31100.0
2006-04-10 11:15:00,31.61,31.62,31.6,31.61,5400.0,18.2054,18.2111,18.1996,18.2054,5400.0
2006-04-10 11:20:00,31.61,31.68,31.61,31.65,23000.0,18.2054,18.2457,18.2054,18.2284,23000.0
2006-04-10 11:25:00,31.65,31.65,31.63,31.63,44300.0,18.2284,18.2284,18.2169,18.2169,44300.0
2006-04-10 11:30:00,31.63,31.63,31.61,31.63,12000.0,18.2169,18.2169,18.2054,18.2169,12000.0
2006-04-10 11:35:00,31.64,31.67,31.64,31.66,37600.0,18.2226,18.2399,18.2226,18.2342,37600.0
2006-04-10 11:40:00,31.67,31.69,31.65,31.69,34700.0,18.2399,18.2514,18.2284,18.2514,34700.0
2006-04-10 11:45:00,31.69,31.7,31.68,31.69,17100.0,18.2514,18.2572,18.2457,18.2514,17100.0
2006-04-10 11:50:00,31.7,31.71,31.64,31.65,30800.0,18.2572,18.263,18.2226,18.2284,30800.0
2006-04-10 11:55:00,31.65,31.66,31.59,31.61,28600.0,18.2284,18.2342,18.1938,18.2054,28600.0
2006-04-10 12:00:00,31.61,31.64,31.61,31.64,12200.0,18.2054,18.2226,18.2054,18.2226,12200.0
2006-04-10 12:05:00,31.64,31.65,31.6,31.62,20200.0,18.2226,18.2284,18.1996,18.2111,20200.0
2006-04-10 12:10:00,31.6,31.62,31.6,31.6,12200.0,18.1996,18.2111,18.1996,18.1996,12200.0
2006-04-10 12:15:00,31.6,31.62,31.6,31.6,16900.0,18.1996,18.2111,18.1996,18.1996,16900.0
2006-04-10 12:20:00,31.61,31.62,31.57,31.57,19000.0,18.2054,18.2111,18.1823,18.1823,19000.0
2006-04-10 12:25:00,31.57,31.58,31.53,31.54,16300.0,18.1823,18.1881,18.1593,18.165,16300.0
2006-04-10 12:30:00,31.54,31.56,31.53,31.55,22000.0,18.165,18.1766,18.1593,18.1708,22000.0
2006-04-10 12:35:00,31.56,31.58,31.56,31.57,15900.0,18.1766,18.1881,18.1766,18.1823,15900.0
2006-04-10 12:40:00,31.57,31.61,31.57,31.58,20300.0,18.1823,18.2054,18.1823,18.1881,20300.0
2006-04-10 12:45:00,31.58,31.59,31.57,31.58,23000.0,18.1881,18.1938,18.1823,18.1881,23000.0
2006-04-10 12:50:00,31.59,31.59,31.54,31.54,16300.0,18.1938,18.1938,18.165,18.165,16300.0
2006-04-10 12:55:00,31.54,31.54,31.52,31.53,10900.0,18.165,18.165,18.1535,18.1593,10900.0
2006-04-10 13:00:00,31.55,31.58,31.53,31.56,34500.0,18.1708,18.1881,18.1593,18.1766,34500.0
2006-04-10 13:05:00,31.56,31.56,31.54,31.55,10900.0,18.1766,18.1766,18.165,18.1708,10900.0
2006-04-10 13:10:00,31.55,31.56,31.52,31.53,20700.0,18.1708,18.1766,18.1535,18.1593,20700.0
2006-04-10 13:15:00,31.52,31.52,31.46,31.46,10400.0,18.1535,18.1535,18.119,18.119,10400.0
2006-04-10 13:20:00,31.46,31.48,31.45,31.47,19900.0,18.119,18.1305,18.1132,18.1247,19900.0
2006-04-10 13:25:00,31.47,31.48,31.43,31.44,18600.0,18.1247,18.1305,18.1017,18.1074,18600.0
2006-04-10 13:30:00,31.43,31.45,31.42,31.43,38600.0,18.1017,18.1132,18.0959,18.1017,38600.0
2006-04-10 13:35:00,31.43,31.46,31.43,31.43,34300.0,18.1017,18.119,18.1017,18.1017,34300.0
2006-04-10 13:40:00,31.44,31.47,31.43,31.46,16400.0,18.1074,18.1247,18.1017,18.119,16400.0
2006-04-10 13:45:00,31.45,31.47,31.44,31.44,14500.0,18.1132,18.1247,18.1074,18.1074,14500.0
2006-04-10 13:50:00,31.44,31.48,31.44,31.48,18800.0,18.1074,18.1305,18.1074,18.1305,18800.0
2006-04-10 13:55:00,31.48,31.49,31.47,31.47,13300.0,18.1305,18.1362,18.1247,18.1247,13300.0
2006-04-10 14:00:00,31.49,31.49,31.46,31.47,10500.0,18.1362,18.1362,18.119,18.1247,10500.0
2006-04-10 14:05:00,31.46,31.49,31.46,31.48,14600.0,18.119,18.1362,18.119,18.1305,14600.0
2006-04-10 14:10:00,31.48,31.51,31.48,31.49,14900.0,18.1305,18.1478,18.1305,18.1362,14900.0
2006-04-10 14:15:00,31.49,31.49,31.47,31.47,16200.0,18.1362,18.1362,18.1247,18.1247,16200.0
2006-04-10 14:20:00,31.48,31.52,31.47,31.52,12900.0,18.1305,18.1535,18.1247,18.1535,12900.0
2006-04-10 14:25:00,31.5,31.51,31.44,31.45,33200.0,18.142,18.1478,18.1074,18.1132,33200.0
2006-04-10 14:30:00,31.45,31.46,31.43,31.46,22500.0,18.1132,18.119,18.1017,18.119,22500.0
2006-04-10 14:35:00,31.44,31.44,31.4,31.44,22100.0,18.1074,18.1074,18.0844,18.1074,22100.0
2006-04-10 14:40:00,31.43,31.45,31.42,31.43,17600.0,18.1017,18.1132,18.0959,18.1017,17600.0
2006-04-10 14:45:00,31.43,31.44,31.42,31.42,19800.0,18.1017,18.1074,18.0959,18.0959,19800.0
2006-04-10 14:50:00,31.42,31.42,31.36,31.4,35400.0,18.0959,18.0959,18.0614,18.0844,35400.0
2006-04-10 14:55:00,31.41,31.44,31.4,31.44,18400.0,18.0902,18.1074,18.0844,18.1074,18400.0
2006-04-10 15:00:00,31.44,31.46,31.43,31.45,17400.0,18.1074,18.119,18.1017,18.1132,17400.0
2006-04-10 15:05:00,31.45,31.46,31.44,31.46,21100.0,18.1132,18.119,18.1074,18.119,21100.0
2006-04-10 15:10:00,31.45,31.46,31.45,31.46,20300.0,18.1132,18.119,18.1132,18.119,20300.0
2006-04-10 15:15:00,31.45,31.46,31.44,31.45,22800.0,18.1132,18.119,18.1074,18.1132,22800.0
2006-04-10 15:20:00,31.46,31.46,31.44,31.45,22400.0,18.119,18.119,18.1074,18.1132,22400.0
2006-04-10 15:25:00,31.45,31.46,31.43,31.43,33500.0,18.1132,18.119,18.1017,18.1017,33500.0
2006-04-10 15:30:00,31.44,31.46,31.44,31.46,29700.0,18.1074,18.119,18.1074,18.119,29700.0
2006-04-10 15:35:00,31.46,31.48,31.45,31.47,24400.0,18.119,18.1305,18.1132,18.1247,24400.0
2006-04-10 15:40:00,31.47,31.52,31.46,31.51,41000.0,18.1247,18.1535,18.119,18.1478,41000.0
2006-04-10 15:45:00,31.51,31.52,31.5,31.52,24100.0,18.1478,18.1535,18.142,18.1535,24100.0
2006-04-10 15:50:00,31.52,31.53,31.5,31.5,45600.0,18.1535,18.1593,18.142,18.142,45600.0
2006-04-10 15:55:00,31.51,31.52,31.49,31.5,34000.0,18.1478,18.1535,18.1362,18.142,34000.0
2006-04-11 09:30:00,31.53,31.62,31.51,31.52,34900.0,18.1593,18.2111,18.1478,18.1535,34900.0
2006-04-11 09:35:00,31.51,31.57,31.51,31.57,21500.0,18.1478,18.1823,18.1478,18.1823,21500.0
2006-04-11 09:40:00,31.59,31.62,31.54,31.55,14000.0,18.1938,18.2111,18.165,18.1708,14000.0
2006-04-11 09:45:00,31.55,31.6,31.54,31.57,17500.0,18.1708,18.1996,18.165,18.1823,17500.0
2006-04-11 09:50:00,31.56,31.56,31.5,31.51,15500.0,18.1766,18.1766,18.142,18.1478,15500.0
2006-04-11 09:55:00,31.51,31.52,31.42,31.46,34300.0,18.1478,18.1535,18.0959,18.119,34300.0
2006-04-11 10:00:00,31.45,31.46,31.43,31.44,19900.0,18.1132,18.119,18.1017,18.1074,19900.0
2006-04-11 10:05:00,31.44,31.55,31.41,31.55,13800.0,18.1074,18.1708,18.0902,18.1708,13800.0
2006-04-11 10:10:00,31.55,31.56,31.5,31.5,15500.0,18.1708,18.1766,18.142,18.142,15500.0
2006-04-11 10:15:00,31.51,31.55,31.47,31.47,18500.0,18.1478,18.1708,18.1247,18.1247,18500.0
2006-04-11 10:20:00,31.48,31.48,31.39,31.41,39300.0,18.1305,18.1305,18.0787,18.0902,39300.0
2006-04-11 10:25:00,31.4,31.48,31.39,31.47,15100.0,18.0844,18.1305,18.0787,18.1247,15100.0
2006-04-11 10:30:00,31.46,31.46,31.4,31.44,13100.0,18.119,18.119,18.0844,18.1074,13100.0
2006-04-11 10:35:00,31.45,31.48,31.45,31.46,9100.0,18.1132,18.1305,18.1132,18.119,9100.0
2006-04-11 10:40:00,31.47,31.49,31.39,31.39,18500.0,18.1247,18.1362,18.0787,18.0787,18500.0
2006-04-11 10:45:00,31.39,31.41,31.37,31.4,11300.0,18.0787,18.0902,18.0671,18.0844,11300.0
2006-04-11 10:50:00,31.39,31.42,31.39,31.4,20100.0,18.0787,18.0959,18.0787,18.0844,20100.0
2006-04-11 10:55:00,31.4,31.41,31.37,31.4,13900.0,18.0844,18.0902,18.0671,18.0844,13900.0
2006-04-11 11:00:00,31.41,31.42,31.38,31.4,19700.0,18.0902,18.0959,18.0729,18.0844,19700.0
2006-04-11 11:05:00,31.4,31.42,31.37,31.39,36000.0,18.0844,18.0959,18.0671,18.0787,36000.0
2006-04-11 11:10:00,31.39,31.41,31.37,31.41,24600.0,18.0787,18.0902,18.0671,18.0902,24600.0
2006-04-11 11:15:00,31.42,31.46,31.4,31.44,16400.0,18.0959,18.119,18.0844,18.1074,16400.0
2006-04-11 11:20:00,31.44,31.53,31.44,31.52,22000.0,18.1074,18.1593,18.1074,18.1535,22000.0
2006-04-11 11:25:00,31.52,31.55,31.5,31.52,28000.0,18.1535,18.1708,18.142,18.1535,28000.0
2006-04-11 11:30:00,31.53,31.54,31.49,31.5,24000.0,18.1593,18.165,18.1362,18.142,24000.0
2006-04-11 11:35:00,31.5,31.53,31.49,31.51,21200.0,18.142,18.1593,18.1362,18.1478,21200.0
2006-04-11 11:40:00,31.52,31.58,31.51,31.58,19500.0,18.1535,18.1881,18.1478,18.1881,19500.0
2006-04-11 11:45:00,31.58,31.59,31.53,31.53,29000.0,18.1881,18.1938,18.1593,18.1593,29000.0
2006-04-11 11:50:00,31.53,31.55,31.52,31.53,14600.0,18.1593,18.1708,18.1535,18.1593,14600.0
2006-04-11 11:55:00,31.53,31.54,31.49,31.51,20400.0,18.1593,18.165,18.1362,18.1478,20400.0
2006-04-11 12:00:00,31.52,31.54,31.46,31.46,194000.0,18.1535,18.165,18.119,18.119,194000.0
2006-04-11 12:05:00,31.46,31.52,31.43,31.51,24400.0,18.119,18.1535,18.1017,18.1478,24400.0
2006-04-11 12:10:00,31.52,31.55,31.5,31.54,21600.0,18.1535,18.1708,18.142,18.165,21600.0
2006-04-11 12:15:00,31.54,31.55,31.5,31.51,15000.0,18.165,18.1708,18.142,18.1478,15000.0
2006-04-11 12:20:00,31.5,31.55,31.5,31.54,12800.0,18.142,18.1708,18.142,18.165,12800.0
2006-04-11 12:25:00,31.54,31.55,31.49,31.49,11700.0,18.165,18.1708,18.1362,18.1362,11700.0
2006-04-11 12:30:00,31.5,31.51,31.46,31.46,56200.0,18.142,18.1478,18.119,18.119,56200.0
2006-04-11 12:35:00,31.43,31.46,31.43,31.45,5200.0,18.1017,18.119,18.1017,18.1132,5200.0
2006-04-11 12:40:00,31.44,31.47,31.44,31.46,10700.0,18.1074,18.1247,18.1074,18.119,10700.0
2006-04-11 12:45:00,31.46,31.47,31.44,31.47,18100.0,18.119,18.1247,18.1074,18.1247,18100.0
2006-04-11 12:50:00,31.46,31.46,31.41,31.41,10400.0,18.119,18.119,18.0902,18.0902,10400.0
2006-04-11 12:55:00,31.41,31.45,31.39,31.4,25800.0,18.0902,18.1132,18.0787,18.0844,25800.0
2006-04-11 13:00:00,31.38,31.43,31.36,31.43,29300.0,18.0729,18.1017,18.0614,18.1017,29300.0
2006-04-11 13:05:00,31.43,31.44,31.38,31.4,24500.0,18.1017,18.1074,18.0729,18.0844,24500.0
2006-04-11 13:10:00,31.39,31.45,31.39,31.41,22700.0,18.0787,18.1132,18.0787,18.0902,22700.0
2006-04-11 13:15:00,31.41,31.43,31.4,31.42,10900.0,18.0902,18.1017,18.0844,18.0959,10900.0
2006-04-11 13:20:00,31.43,31.43,31.39,31.41,12200.0,18.1017,18.1017,18.0787,18.0902,12200.0
2006-04-11 13:25:00,31.41,31.43,31.38,31.39,11900.0,18.0902,18.1017,18.0729,18.0787,11900.0
2006-04-11 13:30:00,31.39,31.46,31.36,31.46,58100.0,18.0787,18.119,18.0614,18.119,58100.0
2006-04-11 13:35:00,31.43,31.43,31.35,31.38,39200.0,18.1017,18.1017,18.0556,18.0729,39200.0
2006-04-11 13:40:00,31.38,31.44,31.38,31.41,35500.0,18.0729,18.1074,18.0729,18.0902,35500.0
2006-04-11 13:45:00,31.42,31.44,31.4,31.4,24600.0,18.0959,18.1074,18.0844,18.0844,24600.0
2006-04-11 13:50:00,31.4,31.41,31.37,31.39,19200.0,18.0844,18.0902,18.0671,18.0787,19200.0
2006-04-11 13:55:00,31.39,31.4,31.36,31.36,14100.0,18.0787,18.0844,18.0614,18.0614,14100.0
2006-04-11 14:00:00,31.36,31.41,31.36,31.38,12200.0,18.0614,18.0902,18.0614,18.0729,12200.0
2006-04-11 14:05:00,31.39,31.43,31.38,31.42,11200.0,18.0787,18.1017,18.0729,18.0959,11200.0
2006-04-11 14:10:00,31.42,31.43,31.38,31.4,16500.0,18.0959,18.1017,18.0729,18.0844,16500.0
2006-04-11 14:15:00,31.4,31.42,31.39,31.4,17500.0,18.0844,18.0959,18.0787,18.0844,17500.0
2006-04-11 14:20:00,31.41,31.41,31.37,31.4,16300.0,18.0902,18.0902,18.0671,18.0844,16300.0
2006-04-11 14:25:00,31.41,31.42,31.36,31.4,13000.0,18.0902,18.0959,18.0614,18.0844,13000.0
2006-04-11 14:30:00,31.4,31.43,31.4,31.4,20100.0,18.0844,18.1017,18.0844,18.0844,20100.0
2006-04-11 14:35:00,31.41,31.45,31.41,31.43,19800.0,18.0902,18.1132,18.0902,18.1017,19800.0
2006-04-11 14:40:00,31.45,31.48,31.43,31.46,19000.0,18.1132,18.1305,18.1017,18.119,19000.0
2006-04-11 14:45:00,31.46,31.46,31.4,31.42,35600.0,18.119,18.119,18.0844,18.0959,35600.0
2006-04-11 14:50:00,31.42,31.47,31.42,31.45,18200.0,18.0959,18.1247,18.0959,18.1132,18200.0
2006-04-11 14:55:00,31.44,31.46,31.44,31.45,21300.0,18.1074,18.119,18.1074,18.1132,21300.0
2006-04-11 15:00:00,31.45,31.47,31.43,31.46,24500.0,18.1132,18.1247,18.1017,18.119,24500.0
2006-04-11 15:05:00,31.46,31.47,31.41,31.45,23600.0,18.119,18.1247,18.0902,18.1132,23600.0
2006-04-11 15:10:00,31.45,31.55,31.45,31.5,45300.0,18.1132,18.1708,18.1132,18.142,45300.0
2006-04-11 15:15:00,31.53,31.55,31.48,31.49,51100.0,18.1593,18.1708,18.1305,18.1362,51100.0
2006-04-11 15:20:00,31.49,31.5,31.44,31.47,56500.0,18.1362,18.142,18.1074,18.1247,56500.0
2006-04-11 15:25:00,31.47,31.5,31.45,31.47,28900.0,18.1247,18.142,18.1132,18.1247,28900.0
2006-04-11 15:30:00,31.45,31.48,31.41,31.48,46100.0,18.1132,18.1305,18.0902,18.1305,46100.0
2006-04-11 15:35:00,31.46,31.48,31.4,31.46,48500.0,18.119,18.1305,18.0844,18.119,48500.0
2006-04-11 15:40:00,31.47,31.5,31.45,31.47,46800.0,18.1247,18.142,18.1132,18.1247,46800.0
2006-04-11 15:45:00,31.48,31.53,31.47,31.52,32100.0,18.1305,18.1593,18.1247,18.1535,32100.0
2006-04-11 15:50:00,31.51,31.51,31.48,31.5,28000.0,18.1478,18.1478,18.1305,18.142,28000.0
2006-04-11 15:55:00,31.51,31.54,31.48,31.5,57700.0,18.1478,18.165,18.1305,18.142,57700.0
2006-04-12 09:30:00,31.5,31.52,31.46,31.49,48700.0,18.142,18.1535,18.119,18.1362,48700.0
2006-04-12 09:35:00,31.5,31.58,31.49,31.55,14800.0,18.142,18.1881,18.1362,18.1708,14800.0
2006-04-12 09:40:00,31.55,31.56,31.53,31.53,20000.0,18.1708,18.1766,18.1593,18.1593,20000.0
2006-04-12 09:45:00,31.54,31.56,31.53,31.56,36900.0,18.165,18.1766,18.1593,18.1766,36900.0
2006-04-12 09:50:00,31.55,31.56,31.54,31.55,19900.0,18.1708,18.1766,18.165,18.1708,19900.0
2006-04-12 09:55:00,31.56,31.58,31.54,31.57,19300.0,18.1766,18.1881,18.165,18.1823,19300.0
2006-04-12 10:00:00,31.57,31.58,31.55,31.55,28200.0,18.1823,18.1881,18.1708,18.1708,28200.0
2006-04-12 10:05:00,31.56,31.65,31.55,31.62,22800.0,18.1766,18.2284,18.1708,18.2111,22800.0
2006-04-12 10:10:00,31.62,31.62,31.56,31.6,27400.0,18.2111,18.2111,18.1766,18.1996,27400.0
2006-04-12 10:15:00,31.61,31.65,31.6,31.6,17200.0,18.2054,18.2284,18.1996,18.1996,17200.0
2006-04-12 10:20:00,31.58,31.61,31.55,31.6,42100.0,18.1881,18.2054,18.1708,18.1996,42100.0
2006-04-12 10:25:00,31.6,31.61,31.57,31.58,36800.0,18.1996,18.2054,18.1823,18.1881,36800.0
2006-04-12 10:30:00,31.59,31.59,31.51,31.55,64500.0,18.1938,18.1938,18.1478,18.1708,64500.0
2006-04-12 10:35:00,31.55,31.59,31.52,31.55,48800.0,18.1708,18.1938,18.1535,18.1708,48800.0
2006-04-12 10:40:00,31.55,31.59,31.53,31.59,34100.0,18.1708,18.1938,18.1593,18.1938,34100.0
2006-04-12 10:45:00,31.58,31.59,31.54,31.57,28600.0,18.1881,18.1938,18.165,18.1823,28600.0
2006-04-12 10:50:00,31.57,31.62,31.57,31.61,20900.0,18.1823,18.2111,18.1823,18.2054,20900.0
2006-04-12 10:55:00,31.61,31.63,31.59,31.6,25100.0,18.2054,18.2169,18.1938,18.1996,25100.0
2006-04-12 11:00:00,31.6,31.62,31.59,31.61,18200.0,18.1996,18.2111,18.1938,18.2054,18200.0
2006-04-12 11:05:00,31.62,31.63,31.6,31.62,24100.0,18.2111,18.2169,18.1996,18.2111,24100.0
2006-04-12 11:10:00,31.63,31.63,31.6,31.62,18500.0,18.2169,18.2169,18.1996,18.2111,18500.0
2006-04-12 11:15:00,31.62,31.63,31.59,31.6,14700.0,18.2111,18.2169,18.1938,18.1996,14700.0
2006-04-12 11:20:00,31.6,31.61,31.58,31.58,16000.0,18.1996,18.2054,18.1881,18.1881,16000.0
2006-04-12 11:25:00,31.59,31.63,31.57,31.61,15700.0,18.1938,18.2169,18.1823,18.2054,15700.0
2006-04-12 11:30:00,31.61,31.64,31.59,31.63,39300.0,18.2054,18.2226,18.1938,18.2169,39300.0
2006-04-12 11:35:00,31.63,31.64,31.6,31.6,13600.0,18.2169,18.2226,18.1996,18.1996,13600.0
2006-04-12 11:40:00,31.62,31.62,31.59,31.61,41300.0,18.2111,18.2111,18.1938,18.2054,41300.0
2006-04-12 11:45:00,31.61,31.63,31.61,31.61,13500.0,18.2054,18.2169,18.2054,18.2054,13500.0
2006-04-12 11:50:00,31.61,31.61,31.6,31.6,23400.0,18.2054,18.2054,18.1996,18.1996,23400.0
2006-04-12 11:55:00,31.61,31.61,31.58,31.59,37900.0,18.2054,18.2054,18.1881,18.1938,37900.0
2006-04-12 12:00:00,31.58,31.61,31.57,31.6,21500.0,18.1881,18.2054,18.1823,18.1996,21500.0
2006-04-12 12:05:00,31.6,31.61,31.58,31.58,39400.0,18.1996,18.2054,18.1881,18.1881,39400.0
2006-04-12 12:10:00,31.59,31.61,31.59,31.6,17400.0,18.1938,18.2054,18.1938,18.1996,17400.0
2006-04-12 12:15:00,31.6,31.6,31.57,31.57,16000.0,18.1996,18.1996,18.1823,18.1823,16000.0
2006-04-12 12:20:00,31.57,31.6,31.56,31.6,29200.0,18.1823,18.1996,18.1766,18.1996,29200.0
2006-04-12 12:25:00,31.58,31.63,31.58,31.62,15900.0,18.1881,18.2169,18.1881,18.2111,15900.0
2006-04-12 12:30:00,31.61,31.64,31.59,31.62,13100.0,18.2054,18.2226,18.1938,18.2111,13100.0
2006-04-12 12:35:00,31.62,31.63,31.6,31.6,10000.0,18.2111,18.2169,18.1996,18.1996,10000.0
2006-04-12 12:40:00,31.58,31.62,31.58,31.59,18100.0,18.1881,18.2111,18.1881,18.1938,18100.0
2006-04-12 12:45:00,31.59,31.63,31.59,31.6,15200.0,18.1938,18.2169,18.1938,18.1996,15200.0
2006-04-12 12:50:00,31.6,31.62,31.6,31.6,16100.0,18.1996,18.2111,18.1996,18.1996,16100.0
2006-04-12 12:55:00,31.6,31.62,31.59,31.62,68600.0,18.1996,18.2111,18.1938,18.2111,68600.0
2006-04-12 13:00:00,31.61,31.63,31.6,31.61,47500.0,18.2054,18.2169,18.1996,18.2054,47500.0
2006-04-12 13:05:00,31.6,31.62,31.6,31.6,14200.0,18.1996,18.2111,18.1996,18.1996,14200.0
2006-04-12 13:10:00,31.6,31.61,31.6,31.61,8800.0,18.1996,18.2054,18.1996,18.2054,8800.0
2006-04-12 13:15:00,31.6,31.63,31.6,31.63,42200.0,18.1996,18.2169,18.1996,18.2169,42200.0
2006-04-12 13:20:00,31.64,31.64,31.61,31.61,10500.0,18.2226,18.2226,18.2054,18.2054,10500.0
2006-04-12 13:25:00,31.62,31.62,31.6,31.61,13100.0,18.2111,18.2111,18.1996,18.2054,13100.0
2006-04-12 13:30:00,31.61,31.63,31.61,31.61,24800.0,18.2054,18.2169,18.2054,18.2054,24800.0
2006-04-12 13:35:00,31.62,31.64,31.61,31.63,19000.0,18.2111,18.2226,18.2054,18.2169,19000.0
2006-04-12 13:40:00,31.63,31.63,31.6,31.61,14200.0,18.2169,18.2169,18.1996,18.2054,14200.0
2006-04-12 13:45:00,31.61,31.62,31.6,31.61,29000.0,18.2054,18.2111,18.1996,18.2054,29000.0
2006-04-12 13:50:00,31.6,31.61,31.6,31.6,16600.0,18.1996,18.2054,18.1996,18.1996,16600.0
2006-04-12 13:55:00,31.6,31.62,31.6,31.61,22900.0,18.1996,18.2111,18.1996,18.2054,22900.0
2006-04-12 14:00:00,31.61,31.61,31.6,31.6,12300.0,18.2054,18.2054,18.1996,18.1996,12300.0
2006-04-12 14:05:00,31.6,31.6,31.57,31.57,40700.0,18.1996,18.1996,18.1823,18.1823,40700.0
2006-04-12 14:10:00,31.57,31.58,31.57,31.57,14800.0,18.1823,18.1881,18.1823,18.1823,14800.0
2006-04-12 14:15:00,31.57,31.58,31.55,31.56,53700.0,18.1823,18.1881,18.1708,18.1766,53700.0
2006-04-12 14:20:00,31.56,31.61,31.56,31.6,71500.0,18.1766,18.2054,18.1766,18.1996,71500.0
2006-04-12 14:25:00,31.6,31.62,31.59,31.61,16900.0,18.1996,18.2111,18.1938,18.2054,16900.0
2006-04-12 14:30:00,31.61,31.63,31.6,31.62,10900.0,18.2054,18.2169,18.1996,18.2111,10900.0
2006-04-12 14:35:00,31.61,31.61,31.56,31.56,48200.0,18.2054,18.2054,18.1766,18.1766,48200.0
2006-04-12 14:40:00,31.56,31.6,31.56,31.57,19300.0,18.1766,18.1996,18.1766,18.1823,19300.0
2006-04-12 14:45:00,31.57,31.62,31.57,31.6,19100.0,18.1823,18.2111,18.1823,18.1996,19100.0
2006-04-12 14:50:00,31.6,31.63,31.59,31.63,25600.0,18.1996,18.2169,18.1938,18.2169,25600.0
2006-04-12 14:55:00,31.63,31.63,31.6,31.61,13900.0,18.2169,18.2169,18.1996,18.2054,13900.0
2006-04-12 15:00:00,31.61,31.63,31.6,31.6,52300.0,18.2054,18.2169,18.1996,18.1996,52300.0
2006-04-12 15:05:00,31.59,31.62,31.59,31.61,22300.0,18.1938,18.2111,18.1938,18.2054,22300.0
2006-04-12 15:10:00,31.61,31.63,31.61,31.63,22600.0,18.2054,18.2169,18.2054,18.2169,22600.0
2006-04-12 15:15:00,31.62,31.65,31.61,31.64,16400.0,18.2111,18.2284,18.2054,18.2226,16400.0
2006-04-12 15:20:00,31.64,31.64,31.62,31.62,22200.0,18.2226,18.2226,18.2111,18.2111,22200.0
2006-04-12 15:25:00,31.62,31.64,31.62,31.64,24200.0,18.2111,18.2226,18.2111,18.2226,24200.0
2006-04-12 15:30:00,31.62,31.64,31.61,31.62,33400.0,18.2111,18.2226,18.2054,18.2111,33400.0
2006-04-12 15:35:00,31.61,31.62,31.6,31.6,26200.0,18.2054,18.2111,18.1996,18.1996,26200.0
2006-04-12 15:40:00,31.6,31.61,31.6,31.6,28000.0,18.1996,18.2054,18.1996,18.1996,28000.0
2006-04-12 15:45:00,31.6,31.64,31.6,31.63,49500.0,18.1996,18.2226,18.1996,18.2169,49500.0
2006-04-12 15:50:00,31.63,31.64,31.6,31.6,40500.0,18.2169,18.2226,18.1996,18.1996,40500.0
2006-04-12 15:55:00,31.61,31.62,31.6,31.6,47400.0,18.2054,18.2111,18.1996,18.1996,47400.0
2006-04-13 09:30:00,31.58,31.58,31.47,31.47,34600.0,18.1881,18.1881,18.1247,18.1247,34600.0
2006-04-13 09:35:00,31.51,31.52,31.46,31.48,8500.0,18.1478,18.1535,18.119,18.1305,8500.0
2006-04-13 09:40:00,31.47,31.47,31.44,31.45,14400.0,18.1247,18.1247,18.1074,18.1132,14400.0
2006-04-13 09:45:00,31.45,31.49,31.45,31.49,13500.0,18.1132,18.1362,18.1132,18.1362,13500.0
2006-04-13 09:50:00,31.49,31.49,31.47,31.48,38000.0,18.1362,18.1362,18.1247,18.1305,38000.0
2006-04-13 09:55:00,31.48,31.59,31.46,31.48,19500.0,18.1305,18.1938,18.119,18.1305,19500.0
2006-04-13 10:00:00,31.48,31.6,31.48,31.58,17300.0,18.1305,18.1996,18.1305,18.1881,17300.0
2006-04-13 10:05:00,31.59,31.63,31.59,31.6,16800.0,18.1938,18.2169,18.1938,18.1996,16800.0
2006-04-13 10:10:00,31.62,31.65,31.57,31.59,17300.0,18.2111,18.2284,18.1823,18.1938,17300.0
2006-04-13 10:15:00,31.58,31.59,31.55,31.55,21000.0,18.1881,18.1938,18.1708,18.1708,21000.0
2006-04-13 10:20:00,31.57,31.59,31.55,31.57,13100.0,18.1823,18.1938,18.1708,18.1823,13100.0
2006-04-13 10:25:00,31.58,31.62,31.58,31.61,23800.0,18.1881,18.2111,18.1881,18.2054,23800.0
2006-04-13 10:30:00,31.61,31.62,31.57,31.61,18600.0,18.2054,18.2111,18.1823,18.2054,18600.0
2006-04-13 10:35:00,31.6,31.61,31.58,31.58,20000.0,18.1996,18.2054,18.1881,18.1881,20000.0
2006-04-13 10:40:00,31.58,31.62,31.58,31.6,20700.0,18.1881,18.2111,18.1881,18.1996,20700.0
2006-04-13 10:45:00,31.6,31.65,31.6,31.65,15800.0,18.1996,18.2284,18.1996,18.2284,15800.0
2006-04-13 10:50:00,31.64,31.64,31.61,31.63,12300.0,18.2226,18.2226,18.2054,18.2169,12300.0
2006-04-13 10:55:00,31.64,31.64,31.6,31.62,9800.0,18.2226,18.2226,18.1996,18.2111,9800.0
2006-04-13 11:00:00,31.6,31.63,31.6,31.62,9400.0,18.1996,18.2169,18.1996,18.2111,9400.0
2006-04-13 11:05:00,31.63,31.64,31.61,31.63,19900.0,18.2169,18.2226,18.2054,18.2169,19900.0
2006-04-13 11:10:00,31.63,31.65,31.61,31.63,17100.0,18.2169,18.2284,18.2054,18.2169,17100.0
2006-04-13 11:15:00,31.63,31.64,31.61,31.62,7800.0,18.2169,18.2226,18.2054,18.2111,7800.0
2006-04-13 11:20:00,31.62,31.63,31.61,31.63,10200.0,18.2111,18.2169,18.2054,18.2169,10200.0
2006-04-13 11:25:00,31.62,31.65,31.62,31.65,57800.0,18.2111,18.2284,18.2111,18.2284,57800.0
2006-04-13 11:30:00,31.65,31.69,31.65,31.69,17000.0,18.2284,18.2514,18.2284,18.2514,17000.0
2006-04-13 11:35:00,31.67,31.69,31.66,31.69,7200.0,18.2399,18.2514,18.2342,18.2514,7200.0
2006-04-13 11:40:00,31.69,31.69,31.65,31.67,15500.0,18.2514,18.2514,18.2284,18.2399,15500.0
2006-04-13 11:45:00,31.66,31.66,31.64,31.65,6500.0,18.2342,18.2342,18.2226,18.2284,6500.0
2006-04-13 11:50:00,31.64,31.65,31.63,31.63,11500.0,18.2226,18.2284,18.2169,18.2169,11500.0
2006-04-13 11:55:00,31.65,31.69,31.63,31.67,16200.0,18.2284,18.2514,18.2169,18.2399,16200.0
2006-04-13 12:00:00,31.67,31.67,31.63,31.63,14000.0,18.2399,18.2399,18.2169,18.2169,14000.0
2006-04-13 12:05:00,31.63,31.65,31.61,31.63,8100.0,18.2169,18.2284,18.2054,18.2169,8100.0
2006-04-13 12:10:00,31.63,31.64,31.61,31.62,11800.0,18.2169,18.2226,18.2054,18.2111,11800.0
2006-04-13 12:15:00,31.61,31.63,31.59,31.61,16700.0,18.2054,18.2169,18.1938,18.2054,16700.0
2006-04-13 12:20:00,31.6,31.61,31.6,31.61,58500.0,18.1996,18.2054,18.1996,18.2054,58500.0
2006-04-13 12:25:00,31.61,31.61,31.6,31.6,9600.0,18.2054,18.2054,18.1996,18.1996,9600.0
2006-04-13 12:30:00,31.61,31.64,31.6,31.63,12800.0,18.2054,18.2226,18.1996,18.2169,12800.0
2006-04-13 12:35:00,31.63,31.64,31.61,31.63,12600.0,18.2169,18.2226,18.2054,18.2169,12600.0
2006-04-13 12:40:00,31.63,31.63,31.6,31.61,14300.0,18.2169,18.2169,18.1996,18.2054,14300.0
2006-04-13 12:45:00,31.61,31.63,31.6,31.61,12800.0,18.2054,18.2169,18.1996,18.2054,12800.0
2006-04-13 12:50:00,31.61,31.67,31.6,31.65,22400.0,18.2054,18.2399,18.1996,18.2284,22400.0
2006-04-13 12:55:00,31.64,31.69,31.62,31.63,22700.0,18.2226,18.2514,18.2111,18.2169,22700.0
2006-04-13 13:00:00,31.64,31.66,31.62,31.65,12800.0,18.2226,18.2342,18.2111,18.2284,12800.0
2006-04-13 13:05:00,31.66,31.67,31.63,31.64,21200.0,18.2342,18.2399,18.2169,18.2226,21200.0
2006-04-13 13:10:00,31.63,31.65,31.61,31.62,9200.0,18.2169,18.2284,18.2054,18.2111,9200.0
2006-04-13 13:15:00,31.62,31.62,31.61,31.61,6500.0,18.2111,18.2111,18.2054,18.2054,6500.0
2006-04-13 13:20:00,31.63,31.64,31.61,31.62,25400.0,18.2169,18.2226,18.2054,18.2111,25400.0
2006-04-13 13:25:00,31.63,31.65,31.63,31.65,7600.0,18.2169,18.2284,18.2169,18.2284,7600.0
2006-04-13 13:30:00,31.65,31.66,31.65,31.66,5600.0,18.2284,18.2342,18.2284,18.2342,5600.0
2006-04-13 13:35:00,31.66,31.68,31.65,31.65,14000.0,18.2342,18.2457,18.2284,18.2284,14000.0
2006-04-13 13:40:00,31.64,31.66,31.64,31.66,9500.0,18.2226,18.2342,18.2226,18.2342,9500.0
2006-04-13 13:45:00,31.65,31.67,31.63,31.66,14900.0,18.2284,18.2399,18.2169,18.2342,14900.0
2006-04-13 13:50:00,31.65,31.69,31.65,31.68,14800.0,18.2284,18.2514,18.2284,18.2457,14800.0
2006-04-13 13:55:00,31.69,31.71,31.69,31.71,13100.0,18.2514,18.263,18.2514,18.263,13100.0
2006-04-13 14:00:00,31.71,31.72,31.69,31.7,14100.0,18.263,18.2687,18.2514,18.2572,14100.0
2006-04-13 14:05:00,31.69,31.71,31.69,31.69,13400.0,18.2514,18.263,18.2514,18.2514,13400.0
2006-04-13 14:10:00,31.69,31.7,31.67,31.67,11800.0,18.2514,18.2572,18.2399,18.2399,11800.0
2006-04-13 14:15:00,31.68,31.69,31.67,31.69,5500.0,18.2457,18.2514,18.2399,18.2514,5500.0
2006-04-13 14:20:00,31.68,31.7,31.68,31.7,13600.0,18.2457,18.2572,18.2457,18.2572,13600.0
2006-04-13 14:25:00,31.69,31.7,31.69,31.69,12500.0,18.2514,18.2572,18.2514,18.2514,12500.0
2006-04-13 14:30:00,31.7,31.71,31.68,31.68,24400.0,18.2572,18.263,18.2457,18.2457,24400.0
2006-04-13 14:35:00,31.68,31.69,31.67,31.67,23400.0,18.2457,18.2514,18.2399,18.2399,23400.0
2006-04-13 14:40:00,31.67,31.7,31.67,31.68,23000.0,18.2399,18.2572,18.2399,18.2457,23000.0
2006-04-13 14:45:00,31.68,31.68,31.66,31.66,27600.0,18.2457,18.2457,18.2342,18.2342,27600.0
2006-04-13 14:50:00,31.66,31.66,31.61,31.62,20700.0,18.2342,18.2342,18.2054,18.2111,20700.0
2006-04-13 14:55:00,31.61,31.62,31.59,31.6,152500.0,18.2054,18.2111,18.1938,18.1996,152500.0
2006-04-13 15:00:00,31.6,31.64,31.6,31.64,11900.0,18.1996,18.2226,18.1996,18.2226,11900.0
2006-04-13 15:05:00,31.64,31.65,31.62,31.63,17900.0,18.2226,18.2284,18.2111,18.2169,17900.0
2006-04-13 15:10:00,31.62,31.65,31.62,31.63,33800.0,18.2111,18.2284,18.2111,18.2169,33800.0
2006-04-13 15:15:00,31.64,31.67,31.63,31.66,9800.0,18.2226,18.2399,18.2169,18.2342,9800.0
2006-04-13 15:20:00,31.66,31.69,31.65,31.68,29000.0,18.2342,18.2514,18.2284,18.2457,29000.0
2006-04-13 15:25:00,31.69,31.7,31.67,31.7,35300.0,18.2514,18.2572,18.2399,18.2572,35300.0
2006-04-13 15:30:00,31.69,31.7,31.67,31.67,23500.0,18.2514,18.2572,18.2399,18.2399,23500.0
2006-04-13 15:35:00,31.67,31.68,31.64,31.64,19800.0,18.2399,18.2457,18.2226,18.2226,19800.0
2006-04-13 15:40:00,31.64,31.65,31.64,31.64,15500.0,18.2226,18.2284,18.2226,18.2226,15500.0
2006-04-13 15:45:00,31.64,31.66,31.64,31.66,16100.0,18.2226,18.2342,18.2226,18.2342,16100.0
2006-04-13 15:50:00,31.67,31.67,31.65,31.66,25000.0,18.2399,18.2399,18.2284,18.2342,25000.0
2006-04-13 15:55:00,31.65,31.71,31.65,31.66,36600.0,18.2284,18.263,18.2284,18.2342,36600.0
2006-04-17 09:30:00,31.57,31.58,31.5,31.53,46000.0,18.1823,18.1881,18.142,18.1593,46000.0
2006-04-17 09:35:00,31.52,31.53,31.48,31.48,10400.0,18.1535,18.1593,18.1305,18.1305,10400.0
2006-04-17 09:40:00,31.49,31.52,31.47,31.51,17600.0,18.1362,18.1535,18.1247,18.1478,17600.0
2006-04-17 09:45:00,31.51,31.51,31.48,31.48,16700.0,18.1478,18.1478,18.1305,18.1305,16700.0
2006-04-17 09:50:00,31.48,31.5,31.48,31.48,17600.0,18.1305,18.142,18.1305,18.1305,17600.0
2006-04-17 09:55:00,31.48,31.54,31.48,31.52,15200.0,18.1305,18.165,18.1305,18.1535,15200.0
2006-04-17 10:00:00,31.52,31.53,31.51,31.51,9500.0,18.1535,18.1593,18.1478,18.1478,9500.0
2006-04-17 10:05:00,31.5,31.53,31.5,31.53,28900.0,18.142,18.1593,18.142,18.1593,28900.0
2006-04-17 10:10:00,31.53,31.53,31.51,31.52,28600.0,18.1593,18.1593,18.1478,18.1535,28600.0
2006-04-17 10:15:00,31.51,31.53,31.48,31.48,60700.0,18.1478,18.1593,18.1305,18.1305,60700.0
2006-04-17 10:20:00,31.48,31.54,31.48,31.54,50700.0,18.1305,18.165,18.1305,18.165,50700.0
2006-04-17 10:25:00,31.53,31.54,31.5,31.54,28800.0,18.1593,18.165,18.142,18.165,28800.0
2006-04-17 10:30:00,31.53,31.54,31.5,31.52,16500.0,18.1593,18.165,18.142,18.1535,16500.0
2006-04-17 10:35:00,31.51,31.53,31.51,31.51,26200.0,18.1478,18.1593,18.1478,18.1478,26200.0
2006-04-17 10:40:00,31.52,31.55,31.51,31.51,17300.0,18.1535,18.1708,18.1478,18.1478,17300.0
2006-04-17 10:45:00,31.51,31.52,31.51,31.51,23400.0,18.1478,18.1535,18.1478,18.1478,23400.0
2006-04-17 10:50:00,31.51,31.54,31.51,31.53,18200.0,18.1478,18.165,18.1478,18.1593,18200.0
2006-04-17 10:55:00,31.52,31.55,31.51,31.55,8900.0,18.1535,18.1708,18.1478,18.1708,8900.0
2006-04-17 11:00:00,31.53,31.58,31.53,31.58,14300.0,18.1593,18.1881,18.1593,18.1881,14300.0
2006-04-17 11:05:00,31.57,31.61,31.57,31.61,17600.0,18.1823,18.2054,18.1823,18.2054,17600.0
2006-04-17 11:10:00,31.61,31.61,31.6,31.61,12800.0,18.2054,18.2054,18.1996,18.2054,12800.0
2006-04-17 11:15:00,31.61,31.61,31.56,31.57,17900.0,18.2054,18.2054,18.1766,18.1823,17900.0
2006-04-17 11:20:00,31.57,31.57,31.56,31.57,10400.0,18.1823,18.1823,18.1766,18.1823,10400.0
2006-04-17 11:25:00,31.57,31.58,31.56,31.56,8900.0,18.1823,18.1881,18.1766,18.1766,8900.0
2006-04-17 11:30:00,31.57,31.61,31.56,31.6,31000.0,18.1823,18.2054,18.1766,18.1996,31000.0
2006-04-17 11:35:00,31.6,31.61,31.59,31.6,14000.0,18.1996,18.2054,18.1938,18.1996,14000.0
2006-04-17 11:40:00,31.6,31.61,31.6,31.6,11100.0,18.1996,18.2054,18.1996,18.1996,11100.0
2006-04-17 11:45:00,31.6,31.61,31.6,31.6,8800.0,18.1996,18.2054,18.1996,18.1996,8800.0
2006-04-17 11:50:00,31.6,31.61,31.58,31.6,18000.0,18.1996,18.2054,18.1881,18.1996,18000.0
2006-04-17 11:55:00,31.6,31.61,31.59,31.6,11500.0,18.1996,18.2054,18.1938,18.1996,11500.0
2006-04-17 12:00:00,31.6,31.61,31.6,31.6,36400.0,18.1996,18.2054,18.1996,18.1996,36400.0
2006-04-17 12:05:00,31.61,31.61,31.6,31.61,17000.0,18.2054,18.2054,18.1996,18.2054,17000.0
2006-04-17 12:10:00,31.6,31.61,31.6,31.6,9800.0,18.1996,18.2054,18.1996,18.1996,9800.0
2006-04-17 12:15:00,31.6,31.61,31.6,31.6,42500.0,18.1996,18.2054,18.1996,18.1996,42500.0
2006-04-17 12:20:00,31.6,31.61,31.58,31.61,39100.0,18.1996,18.2054,18.1881,18.2054,39100.0
2006-04-17 12:25:00,31.61,31.62,31.6,31.6,9800.0,18.2054,18.2111,18.1996,18.1996,9800.0
2006-04-17 12:30:00,31.6,31.61,31.6,31.6,7100.0,18.1996,18.2054,18.1996,18.1996,7100.0
2006-04-17 12:35:00,31.6,31.61,31.6,31.61,13500.0,18.1996,18.2054,18.1996,18.2054,13500.0
2006-04-17 12:40:00,31.6,31.61,31.6,31.6,16900.0,18.1996,18.2054,18.1996,18.1996,16900.0
2006-04-17 12:45:00,31.6,31.6,31.55,31.55,35600.0,18.1996,18.1996,18.1708,18.1708,35600.0
2006-04-17 12:50:00,31.56,31.58,31.55,31.58,8400.0,18.1766,18.1881,18.1708,18.1881,8400.0
2006-04-17 12:55:00,31.58,31.61,31.56,31.6,40300.0,18.1881,18.2054,18.1766,18.1996,40300.0
2006-04-17 13:00:00,31.6,31.61,31.58,31.58,42200.0,18.1996,18.2054,18.1881,18.1881,42200.0
2006-04-17 13:05:00,31.58,31.59,31.55,31.57,20400.0,18.1881,18.1938,18.1708,18.1823,20400.0
2006-04-17 13:10:00,31.57,31.58,31.57,31.57,9200.0,18.1823,18.1881,18.1823,18.1823,9200.0
2006-04-17 13:15:00,31.57,31.58,31.57,31.58,13200.0,18.1823,18.1881,18.1823,18.1881,13200.0
2006-04-17 13:20:00,31.57,31.6,31.55,31.6,48400.0,18.1823,18.1996,18.1708,18.1996,48400.0
2006-04-17 13:25:00,31.6,31.61,31.6,31.61,15200.0,18.1996,18.2054,18.1996,18.2054,15200.0
2006-04-17 13:30:00,31.6,31.61,31.6,31.6,9000.0,18.1996,18.2054,18.1996,18.1996,9000.0
2006-04-17 13:35:00,31.6,31.61,31.58,31.58,33700.0,18.1996,18.2054,18.1881,18.1881,33700.0
2006-04-17 13:40:00,31.58,31.61,31.57,31.6,39600.0,18.1881,18.2054,18.1823,18.1996,39600.0
2006-04-17 13:45:00,31.6,31.61,31.6,31.6,9300.0,18.1996,18.2054,18.1996,18.1996,9300.0
2006-04-17 13:50:00,31.6,31.61,31.55,31.55,48400.0,18.1996,18.2054,18.1708,18.1708,48400.0
2006-04-17 13:55:00,31.55,31.59,31.55,31.57,49500.0,18.1708,18.1938,18.1708,18.1823,49500.0
2006-04-17 14:00:00,31.57,31.59,31.55,31.55,26300.0,18.1823,18.1938,18.1708,18.1708,26300.0
2006-04-17 14:05:00,31.55,31.57,31.54,31.55,29700.0,18.1708,18.1823,18.165,18.1708,29700.0
2006-04-17 14:10:00,31.55,31.56,31.55,31.55,39300.0,18.1708,18.1766,18.1708,18.1708,39300.0
2006-04-17 14:15:00,31.55,31.59,31.55,31.58,31500.0,18.1708,18.1938,18.1708,18.1881,31500.0
2006-04-17 14:20:00,31.57,31.61,31.57,31.57,43900.0,18.1823,18.2054,18.1823,18.1823,43900.0
2006-04-17 14:25:00,31.57,31.58,31.57,31.57,16000.0,18.1823,18.1881,18.1823,18.1823,16000.0
2006-04-17 14:30:00,31.57,31.57,31.55,31.55,22200.0,18.1823,18.1823,18.1708,18.1708,22200.0
2006-04-17 14:35:00,31.55,31.59,31.55,31.59,24800.0,18.1708,18.1938,18.1708,18.1938,24800.0
2006-04-17 14:40:00,31.58,31.6,31.58,31.59,26400.0,18.1881,18.1996,18.1881,18.1938,26400.0
2006-04-17 14:45:00,31.59,31.61,31.59,31.6,15800.0,18.1938,18.2054,18.1938,18.1996,15800.0
2006-04-17 14:50:00,31.6,31.6,31.56,31.56,49700.0,18.1996,18.1996,18.1766,18.1766,49700.0
2006-04-17 14:55:00,31.58,31.6,31.56,31.6,34200.0,18.1881,18.1996,18.1766,18.1996,34200.0
2006-04-17 15:00:00,31.6,31.61,31.6,31.6,16300.0,18.1996,18.2054,18.1996,18.1996,16300.0
2006-04-17 15:05:00,31.61,31.61,31.6,31.6,21900.0,18.2054,18.2054,18.1996,18.1996,21900.0
2006-04-17 15:10:00,31.6,31.61,31.6,31.6,14900.0,18.1996,18.2054,18.1996,18.1996,14900.0
2006-04-17 15:15:00,31.61,31.61,31.6,31.6,22600.0,18.2054,18.2054,18.1996,18.1996,22600.0
2006-04-17 15:20:00,31.6,31.61,31.6,31.6,11900.0,18.1996,18.2054,18.1996,18.1996,11900.0
2006-04-17 15:25:00,31.6,31.62,31.6,31.61,11900.0,18.1996,18.2111,18.1996,18.2054,11900.0
2006-04-17 15:30:00,31.6,31.61,31.6,31.61,4700.0,18.1996,18.2054,18.1996,18.2054,4700.0
2006-04-17 15:35:00,31.61,31.61,31.6,31.6,26500.0,18.2054,18.2054,18.1996,18.1996,26500.0
2006-04-17 15:40:00,31.6,31.61,31.6,31.6,19300.0,18.1996,18.2054,18.1996,18.1996,19300.0
2006-04-17 15:45:00,31.6,31.61,31.6,31.6,20000.0,18.1996,18.2054,18.1996,18.1996,20000.0
2006-04-17 15:50:00,31.6,31.61,31.58,31.6,17300.0,18.1996,18.2054,18.1881,18.1996,17300.0
2006-04-17 15:55:00,31.6,31.62,31.6,31.6,21000.0,18.1996,18.2111,18.1996,18.1996,21000.0
2006-04-18 09:30:00,31.6,31.66,31.59,31.61,45100.0,18.1996,18.2342,18.1938,18.2054,45100.0
2006-04-18 09:35:00,31.61,31.67,31.6,31.64,8600.0,18.2054,18.2399,18.1996,18.2226,8600.0
2006-04-18 09:40:00,31.64,31.68,31.62,31.65,26900.0,18.2226,18.2457,18.2111,18.2284,26900.0
2006-04-18 09:45:00,31.65,31.67,31.61,31.65,17000.0,18.2284,18.2399,18.2054,18.2284,17000.0
2006-04-18 09:50:00,31.64,31.66,31.62,31.65,3400.0,18.2226,18.2342,18.2111,18.2284,3400.0
2006-04-18 09:55:00,31.65,31.69,31.65,31.68,11400.0,18.2284,18.2514,18.2284,18.2457,11400.0
2006-04-18 10:00:00,31.68,31.72,31.67,31.7,23200.0,18.2457,18.2687,18.2399,18.2572,23200.0
2006-04-18 10:05:00,31.68,31.71,31.68,31.69,13700.0,18.2457,18.263,18.2457,18.2514,13700.0
2006-04-18 10:10:00,31.69,31.72,31.69,31.71,19400.0,18.2514,18.2687,18.2514,18.263,19400.0
2006-04-18 10:15:00,31.7,31.72,31.69,31.69,11300.0,18.2572,18.2687,18.2514,18.2514,11300.0
2006-04-18 10:20:00,31.69,31.73,31.69,31.72,21300.0,18.2514,18.2745,18.2514,18.2687,21300.0
2006-04-18 10:25:00,31.72,31.72,31.67,31.67,14500.0,18.2687,18.2687,18.2399,18.2399,14500.0
2006-04-18 10:30:00,31.68,31.68,31.65,31.66,9400.0,18.2457,18.2457,18.2284,18.2342,9400.0
2006-04-18 10:35:00,31.65,31.66,31.65,31.66,10500.0,18.2284,18.2342,18.2284,18.2342,10500.0
2006-04-18 10:40:00,31.66,31.66,31.65,31.65,4600.0,18.2342,18.2342,18.2284,18.2284,4600.0
2006-04-18 10:45:00,31.65,31.7,31.65,31.7,158100.0,18.2284,18.2572,18.2284,18.2572,158100.0
2006-04-18 10:50:00,31.68,31.7,31.68,31.7,12200.0,18.2457,18.2572,18.2457,18.2572,12200.0
2006-04-18 10:55:00,31.7,31.7,31.68,31.68,8200.0,18.2572,18.2572,18.2457,18.2457,8200.0
2006-04-18 11:00:00,31.68,31.7,31.68,31.7,14700.0,18.2457,18.2572,18.2457,18.2572,14700.0
2006-04-18 11:05:00,31.69,31.7,31.68,31.7,24100.0,18.2514,18.2572,18.2457,18.2572,24100.0
2006-04-18 11:10:00,31.7,31.72,31.69,31.72,31900.0,18.2572,18.2687,18.2514,18.2687,31900.0
2006-04-18 11:15:00,31.72,31.75,31.72,31.73,29700.0,18.2687,18.286,18.2687,18.2745,29700.0
2006-04-18 11:20:00,31.73,31.74,31.7,31.7,24300.0,18.2745,18.2802,18.2572,18.2572,24300.0
2006-04-18 11:25:00,31.7,31.74,31.68,31.72,28100.0,18.2572,18.2802,18.2457,18.2687,28100.0
2006-04-18 11:30:00,31.73,31.75,31.73,31.75,18900.0,18.2745,18.286,18.2745,18.286,18900.0
2006-04-18 11:35:00,31.73,31.74,31.71,31.72,17700.0,18.2745,18.2802,18.263,18.2687,17700.0
2006-04-18 11:40:00,31.72,31.73,31.7,31.71,9000.0,18.2687,18.2745,18.2572,18.263,9000.0
2006-04-18 11:45:00,31.71,31.72,31.7,31.7,34400.0,18.263,18.2687,18.2572,18.2572,34400.0
2006-04-18 11:50:00,31.7,31.74,31.69,31.74,30500.0,18.2572,18.2802,18.2514,18.2802,30500.0
2006-04-18 11:55:00,31.72,31.74,31.72,31.74,7800.0,18.2687,18.2802,18.2687,18.2802,7800.0
2006-04-18 12:00:00,31.73,31.76,31.72,31.74,54300.0,18.2745,18.2917,18.2687,18.2802,54300.0
2006-04-18 12:05:00,31.74,31.76,31.74,31.76,32200.0,18.2802,18.2917,18.2802,18.2917,32200.0
2006-04-18 12:10:00,31.76,31.78,31.75,31.78,26100.0,18.2917,18.3033,18.286,18.3033,26100.0
2006-04-18 12:15:00,31.79,31.79,31.74,31.75,18600.0,18.309,18.309,18.2802,18.286,18600.0
2006-04-18 12:20:00,31.74,31.75,31.72,31.74,8100.0,18.2802,18.286,18.2687,18.2802,8100.0
2006-04-18 12:25:00,31.74,31.77,31.74,31.75,7800.0,18.2802,18.2975,18.2802,18.286,7800.0
2006-04-18 12:30:00,31.74,31.74,31.69,31.69,40300.0,18.2802,18.2802,18.2514,18.2514,40300.0
2006-04-18 12:35:00,31.69,31.69,31.63,31.64,12700.0,18.2514,18.2514,18.2169,18.2226,12700.0
2006-04-18 12:40:00,31.65,31.68,31.63,31.64,10900.0,18.2284,18.2457,18.2169,18.2226,10900.0
2006-04-18 12:45:00,31.65,31.66,31.64,31.66,6600.0,18.2284,18.2342,18.2226,18.2342,6600.0
2006-04-18 12:50:00,31.65,31.7,31.65,31.68,10200.0,18.2284,18.2572,18.2284,18.2457,10200.0
2006-04-18 12:55:00,31.68,31.72,31.68,31.72,6100.0,18.2457,18.2687,18.2457,18.2687,6100.0
2006-04-18 13:00:00,31.71,31.74,31.69,31.7,12300.0,18.263,18.2802,18.2514,18.2572,12300.0
2006-04-18 13:05:00,31.7,31.72,31.68,31.68,8100.0,18.2572,18.2687,18.2457,18.2457,8100.0
2006-04-18 13:10:00,31.68,31.69,31.67,31.68,9100.0,18.2457,18.2514,18.2399,18.2457,9100.0
2006-04-18 13:15:00,31.67,31.68,31.64,31.64,11200.0,18.2399,18.2457,18.2226,18.2226,11200.0
2006-04-18 13:20:00,31.63,31.65,31.63,31.63,3400.0,18.2169,18.2284,18.2169,18.2169,3400.0
2006-04-18 13:25:00,31.64,31.64,31.6,31.61,10100.0,18.2226,18.2226,18.1996,18.2054,10100.0
2006-04-18 13:30:00,31.6,31.61,31.56,31.57,19100.0,18.1996,18.2054,18.1766,18.1823,19100.0
2006-04-18 13:35:00,31.58,31.62,31.57,31.62,7200.0,18.1881,18.2111,18.1823,18.2111,7200.0
2006-04-18 13:40:00,31.62,31.62,31.59,31.6,9400.0,18.2111,18.2111,18.1938,18.1996,9400.0
2006-04-18 13:45:00,31.6,31.6,31.58,31.59,6600.0,18.1996,18.1996,18.1881,18.1938,6600.0
2006-04-18 13:50:00,31.58,31.6,31.58,31.58,12000.0,18.1881,18.1996,18.1881,18.1881,12000.0
2006-04-18 13:55:00,31.58,31.59,31.57,31.58,9600.0,18.1881,18.1938,18.1823,18.1881,9600.0
2006-04-18 14:00:00,31.57,31.7,31.57,31.7,42000.0,18.1823,18.2572,18.1823,18.2572,42000.0
2006-04-18 14:05:00,31.7,31.72,31.69,31.69,20200.0,18.2572,18.2687,18.2514,18.2514,20200.0
2006-04-18 14:10:00,31.69,31.71,31.63,31.63,15600.0,18.2514,18.263,18.2169,18.2169,15600.0
2006-04-18 14:15:00,31.63,31.66,31.6,31.66,24600.0,18.2169,18.2342,18.1996,18.2342,24600.0
2006-04-18 14:20:00,31.65,31.69,31.64,31.67,19500.0,18.2284,18.2514,18.2226,18.2399,19500.0
2006-04-18 14:25:00,31.68,31.73,31.67,31.71,12100.0,18.2457,18.2745,18.2399,18.263,12100.0
2006-04-18 14:30:00,31.71,31.74,31.7,31.74,19400.0,18.263,18.2802,18.2572,18.2802,19400.0
2006-04-18 14:35:00,31.74,31.76,31.73,31.73,14800.0,18.2802,18.2917,18.2745,18.2745,14800.0
2006-04-18 14:40:00,31.73,31.74,31.68,31.7,13600.0,18.2745,18.2802,18.2457,18.2572,13600.0
2006-04-18 14:45:00,31.71,31.76,31.71,31.75,9000.0,18.263,18.2917,18.263,18.286,9000.0
2006-04-18 14:50:00,31.74,31.8,31.74,31.77,17600.0,18.2802,18.3148,18.2802,18.2975,17600.0
2006-04-18 14:55:00,31.79,31.8,31.77,31.78,10600.0,18.309,18.3148,18.2975,18.3033,10600.0
2006-04-18 15:00:00,31.78,31.81,31.77,31.8,22000.0,18.3033,18.3205,18.2975,18.3148,22000.0
2006-04-18 15:05:00,31.78,31.81,31.77,31.8,14800.0,18.3033,18.3205,18.2975,18.3148,14800.0
2006-04-18 15:10:00,31.8,31.9,31.79,31.87,40500.0,18.3148,18.3724,18.309,18.3551,40500.0
2006-04-18 15:15:00,31.87,31.87,31.84,31.86,18600.0,18.3551,18.3551,18.3378,18.3493,18600.0
2006-04-18 15:20:00,31.87,31.9,31.84,31.84,17900.0,18.3551,18.3724,18.3378,18.3378,17900.0
2006-04-18 15:25:00,31.84,31.85,31.81,31.82,21400.0,18.3378,18.3436,18.3205,18.3263,21400.0
2006-04-18 15:30:00,31.82,31.82,31.76,31.81,39900.0,18.3263,18.3263,18.2917,18.3205,39900.0
2006-04-18 15:35:00,31.81,31.86,31.69,31.83,20500.0,18.3205,18.3493,18.2514,18.3321,20500.0
2006-04-18 15:40:00,31.82,31.85,31.81,31.81,30700.0,18.3263,18.3436,18.3205,18.3205,30700.0
2006-04-18 15:45:00,31.81,31.83,31.76,31.8,31500.0,18.3205,18.3321,18.2917,18.3148,31500.0
2006-04-18 15:50:00,31.82,31.82,31.79,31.79,15000.0,18.3263,18.3263,18.309,18.309,15000.0
2006-04-18 15:55:00,31.79,31.8,31.74,31.76,64800.0,18.309,18.3148,18.2802,18.2917,64800.0
2006-04-19 09:30:00,31.6,31.72,31.55,31.71,97100.0,18.1996,18.2687,18.1708,18.263,97100.0
2006-04-19 09:35:00,31.73,31.81,31.72,31.81,23600.0,18.2745,18.3205,18.2687,18.3205,23600.0
2006-04-19 09:40:00,31.79,31.9,31.79,31.89,56600.0,18.309,18.3724,18.309,18.3666,56600.0
2006-04-19 09:45:00,31.91,31.97,31.91,31.97,40700.0,18.3781,18.4127,18.3781,18.4127,40700.0
2006-04-19 09:50:00,31.96,31.98,31.95,31.97,37400.0,18.4069,18.4185,18.4012,18.4127,37400.0
2006-04-19 09:55:00,31.98,31.98,31.96,31.96,18800.0,18.4185,18.4185,18.4069,18.4069,18800.0
2006-04-19 10:00:00,31.96,31.97,31.9,31.92,30000.0,18.4069,18.4127,18.3724,18.3839,30000.0
2006-04-19 10:05:00,31.93,31.93,31.92,31.92,19100.0,18.3897,18.3897,18.3839,18.3839,19100.0
2006-04-19 10:10:00,31.92,31.93,31.79,31.79,39400.0,18.3839,18.3897,18.309,18.309,39400.0
2006-04-19 10:15:00,31.81,31.81,31.72,31.74,20600.0,18.3205,18.3205,18.2687,18.2802,20600.0
2006-04-19 10:20:00,31.74,31.74,31.7,31.7,18800.0,18.2802,18.2802,18.2572,18.2572,18800.0
2006-04-19 10:25:00,31.7,31.71,31.67,31.69,23900.0,18.2572,18.263,18.2399,18.2514,23900.0
2006-04-19 10:30:00,31.68,31.68,31.63,31.65,33500.0,18.2457,18.2457,18.2169,18.2284,33500.0
2006-04-19 10:35:00,31.65,31.67,31.64,31.64,32400.0,18.2284,18.2399,18.2226,18.2226,32400.0
2006-04-19 10:40:00,31.65,31.71,31.63,31.71,31300.0,18.2284,18.263,18.2169,18.263,31300.0
2006-04-19 10:45:00,31.72,31.76,31.71,31.73,32300.0,18.2687,18.2917,18.263,18.2745,32300.0
2006-04-19 10:50:00,31.73,31.73,31.67,31.68,17100.0,18.2745,18.2745,18.2399,18.2457,17100.0
2006-04-19 10:55:00,31.69,31.75,31.68,31.7,21300.0,18.2514,18.286,18.2457,18.2572,21300.0
2006-04-19 11:00:00,31.71,31.74,31.69,31.74,9800.0,18.263,18.2802,18.2514,18.2802,9800.0
2006-04-19 11:05:00,31.74,31.77,31.73,31.74,15400.0,18.2802,18.2975,18.2745,18.2802,15400.0
2006-04-19 11:10:00,31.73,31.75,31.73,31.73,19400.0,18.2745,18.286,18.2745,18.2745,19400.0
2006-04-19 11:15:00,31.73,31.74,31.7,31.7,22300.0,18.2745,18.2802,18.2572,18.2572,22300.0
2006-04-19 11:20:00,31.71,31.71,31.66,31.69,54400.0,18.263,18.263,18.2342,18.2514,54400.0
2006-04-19 11:25:00,31.69,31.69,31.61,31.61,39200.0,18.2514,18.2514,18.2054,18.2054,39200.0
2006-04-19 11:30:00,31.62,31.62,31.58,31.59,27000.0,18.2111,18.2111,18.1881,18.1938,27000.0
2006-04-19 11:35:00,31.59,31.63,31.59,31.61,25100.0,18.1938,18.2169,18.1938,18.2054,25100.0
2006-04-19 11:40:00,31.6,31.61,31.6,31.6,28400.0,18.1996,18.2054,18.1996,18.1996,28400.0
2006-04-19 11:45:00,31.6,31.61,31.59,31.6,15100.0,18.1996,18.2054,18.1938,18.1996,15100.0
2006-04-19 11:50:00,31.61,31.61,31.58,31.6,19300.0,18.2054,18.2054,18.1881,18.1996,19300.0
2006-04-19 11:55:00,31.61,31.62,31.6,31.62,9500.0,18.2054,18.2111,18.1996,18.2111,9500.0
2006-04-19 12:00:00,31.62,31.62,31.57,31.57,29500.0,18.2111,18.2111,18.1823,18.1823,29500.0
2006-04-19 12:05:00,31.58,31.58,31.54,31.55,56800.0,18.1881,18.1881,18.165,18.1708,56800.0
2006-04-19 12:10:00,31.56,31.56,31.53,31.54,9400.0,18.1766,18.1766,18.1593,18.165,9400.0
2006-04-19 12:15:00,31.54,31.55,31.53,31.53,20400.0,18.165,18.1708,18.1593,18.1593,20400.0
2006-04-19 12:20:00,31.53,31.59,31.52,31.54,24200.0,18.1593,18.1938,18.1535,18.165,24200.0
2006-04-19 12:25:00,31.54,31.55,31.5,31.5,26700.0,18.165,18.1708,18.142,18.142,26700.0
2006-04-19 12:30:00,31.5,31.51,31.49,31.5,8600.0,18.142,18.1478,18.1362,18.142,8600.0
2006-04-19 12:35:00,31.5,31.53,31.49,31.53,14600.0,18.142,18.1593,18.1362,18.1593,14600.0
2006-04-19 12:40:00,31.54,31.57,31.54,31.56,9300.0,18.165,18.1823,18.165,18.1766,9300.0
2006-04-19 12:45:00,31.57,31.6,31.57,31.57,18900.0,18.1823,18.1996,18.1823,18.1823,18900.0
2006-04-19 12:50:00,31.57,31.59,31.54,31.55,17100.0,18.1823,18.1938,18.165,18.1708,17100.0
2006-04-19 12:55:00,31.54,31.55,31.52,31.54,17900.0,18.165,18.1708,18.1535,18.165,17900.0
2006-04-19 13:00:00,31.55,31.58,31.53,31.54,41000.0,18.1708,18.1881,18.1593,18.165,41000.0
2006-04-19 13:05:00,31.53,31.53,31.44,31.44,45500.0,18.1593,18.1593,18.1074,18.1074,45500.0
2006-04-19 13:10:00,31.44,31.46,31.41,31.44,44300.0,18.1074,18.119,18.0902,18.1074,44300.0
2006-04-19 13:15:00,31.45,31.53,31.45,31.52,12900.0,18.1132,18.1593,18.1132,18.1535,12900.0
2006-04-19 13:20:00,31.52,31.52,31.44,31.44,17900.0,18.1535,18.1535,18.1074,18.1074,17900.0
2006-04-19 13:25:00,31.44,31.45,31.37,31.39,27300.0,18.1074,18.1132,18.0671,18.0787,27300.0
2006-04-19 13:30:00,31.38,31.39,31.35,31.39,25600.0,18.0729,18.0787,18.0556,18.0787,25600.0
2006-04-19 13:35:00,31.38,31.39,31.37,31.39,15200.0,18.0729,18.0787,18.0671,18.0787,15200.0
2006-04-19 13:40:00,31.38,31.44,31.38,31.43,7900.0,18.0729,18.1074,18.0729,18.1017,7900.0
2006-04-19 13:45:00,31.43,31.46,31.43,31.45,7700.0,18.1017,18.119,18.1017,18.1132,7700.0
2006-04-19 13:50:00,31.45,31.49,31.44,31.49,11400.0,18.1132,18.1362,18.1074,18.1362,11400.0
2006-04-19 13:55:00,31.48,31.51,31.47,31.51,8000.0,18.1305,18.1478,18.1247,18.1478,8000.0
2006-04-19 14:00:00,31.5,31.53,31.5,31.52,14000.0,18.142,18.1593,18.142,18.1535,14000.0
2006-04-19 14:05:00,31.52,31.52,31.44,31.44,27800.0,18.1535,18.1535,18.1074,18.1074,27800.0
2006-04-19 14:10:00,31.44,31.48,31.43,31.47,10300.0,18.1074,18.1305,18.1017,18.1247,10300.0
2006-04-19 14:15:00,31.47,31.49,31.47,31.48,12700.0,18.1247,18.1362,18.1247,18.1305,12700.0
2006-04-19 14:20:00,31.48,31.53,31.48,31.53,15100.0,18.1305,18.1593,18.1305,18.1593,15100.0
2006-04-19 14:25:00,31.53,31.56,31.53,31.55,16000.0,18.1593,18.1766,18.1593,18.1708,16000.0
2006-04-19 14:30:00,31.55,31.58,31.54,31.54,35900.0,18.1708,18.1881,18.165,18.165,35900.0
2006-04-19 14:35:00,31.53,31.53,31.42,31.44,77100.0,18.1593,18.1593,18.0959,18.1074,77100.0
2006-04-19 14:40:00,31.43,31.52,31.43,31.51,39100.0,18.1017,18.1535,18.1017,18.1478,39100.0
2006-04-19 14:45:00,31.5,31.51,31.49,31.5,25400.0,18.142,18.1478,18.1362,18.142,25400.0
2006-04-19 14:50:00,31.49,31.51,31.49,31.51,18900.0,18.1362,18.1478,18.1362,18.1478,18900.0
2006-04-19 14:55:00,31.51,31.55,31.51,31.53,12800.0,18.1478,18.1708,18.1478,18.1593,12800.0
2006-04-19 15:00:00,31.52,31.54,31.52,31.54,23300.0,18.1535,18.165,18.1535,18.165,23300.0
2006-04-19 15:05:00,31.54,31.59,31.53,31.59,39500.0,18.165,18.1938,18.1593,18.1938,39500.0
2006-04-19 15:10:00,31.58,31.62,31.57,31.59,51800.0,18.1881,18.2111,18.1823,18.1938,51800.0
2006-04-19 15:15:00,31.59,31.61,31.59,31.6,21900.0,18.1938,18.2054,18.1938,18.1996,21900.0
2006-04-19 15:20:00,31.61,31.64,31.6,31.62,31700.0,18.2054,18.2226,18.1996,18.2111,31700.0
2006-04-19 15:25:00,31.62,31.63,31.57,31.58,30400.0,18.2111,18.2169,18.1823,18.1881,30400.0
2006-04-19 15:30:00,31.58,31.59,31.56,31.57,17800.0,18.1881,18.1938,18.1766,18.1823,17800.0
2006-04-19 15:35:00,31.56,31.58,31.56,31.57,33500.0,18.1766,18.1881,18.1766,18.1823,33500.0
2006-04-19 15:40:00,31.57,31.6,31.53,31.53,66500.0,18.1823,18.1996,18.1593,18.1593,66500.0
2006-04-19 15:45:00,31.54,31.56,31.5,31.5,45100.0,18.165,18.1766,18.142,18.142,45100.0
2006-04-19 15:50:00,31.49,31.5,31.47,31.49,60100.0,18.1362,18.142,18.1247,18.1362,60100.0
2006-04-19 15:55:00,31.49,31.52,31.48,31.52,47100.0,18.1362,18.1535,18.1305,18.1535,47100.0
2006-04-20 09:30:00,31.39,31.5,31.34,31.45,130700.0,18.0787,18.142,18.0499,18.1132,130700.0
2006-04-20 09:35:00,31.47,31.54,31.45,31.48,107000.0,18.1247,18.165,18.1132,18.1305,107000.0
2006-04-20 09:40:00,31.48,31.62,31.46,31.62,8800.0,18.1305,18.2111,18.119,18.2111,8800.0
2006-04-20 09:45:00,31.61,31.64,31.59,31.63,13900.0,18.2054,18.2226,18.1938,18.2169,13900.0
2006-04-20 09:50:00,31.62,31.64,31.53,31.56,30000.0,18.2111,18.2226,18.1593,18.1766,30000.0
2006-04-20 09:55:00,31.56,31.64,31.56,31.59,13600.0,18.1766,18.2226,18.1766,18.1938,13600.0
2006-04-20 10:00:00,31.58,31.64,31.54,31.64,14000.0,18.1881,18.2226,18.165,18.2226,14000.0
2006-04-20 10:05:00,31.61,31.63,31.5,31.53,134700.0,18.2054,18.2169,18.142,18.1593,134700.0
2006-04-20 10:10:00,31.55,31.6,31.54,31.6,48100.0,18.1708,18.1996,18.165,18.1996,48100.0
2006-04-20 10:15:00,31.6,31.64,31.57,31.6,24300.0,18.1996,18.2226,18.1823,18.1996,24300.0
2006-04-20 10:20:00,31.61,31.64,31.61,31.62,25900.0,18.2054,18.2226,18.2054,18.2111,25900.0
2006-04-20 10:25:00,31.62,31.64,31.6,31.61,33500.0,18.2111,18.2226,18.1996,18.2054,33500.0
2006-04-20 10:30:00,31.61,31.62,31.59,31.61,36700.0,18.2054,18.2111,18.1938,18.2054,36700.0
2006-04-20 10:35:00,31.6,31.63,31.59,31.61,62400.0,18.1996,18.2169,18.1938,18.2054,62400.0
2006-04-20 10:40:00,31.6,31.63,31.59,31.63,16100.0,18.1996,18.2169,18.1938,18.2169,16100.0
2006-04-20 10:45:00,31.65,31.68,31.64,31.64,26100.0,18.2284,18.2457,18.2226,18.2226,26100.0
2006-04-20 10:50:00,31.66,31.67,31.55,31.57,21100.0,18.2342,18.2399,18.1708,18.1823,21100.0
2006-04-20 10:55:00,31.56,31.59,31.54,31.59,13000.0,18.1766,18.1938,18.165,18.1938,13000.0
2006-04-20 11:00:00,31.58,31.6,31.56,31.56,15800.0,18.1881,18.1996,18.1766,18.1766,15800.0
2006-04-20 11:05:00,31.57,31.59,31.56,31.58,77200.0,18.1823,18.1938,18.1766,18.1881,77200.0
2006-04-20 11:10:00,31.57,31.58,31.54,31.54,7900.0,18.1823,18.1881,18.165,18.165,7900.0
2006-04-20 11:15:00,31.55,31.58,31.45,31.49,29500.0,18.1708,18.1881,18.1132,18.1362,29500.0
2006-04-20 11:20:00,31.5,31.56,31.48,31.55,23800.0,18.142,18.1766,18.1305,18.1708,23800.0
2006-04-20 11:25:00,31.56,31.57,31.54,31.56,26400.0,18.1766,18.1823,18.165,18.1766,26400.0
2006-04-20 11:30:00,31.57,31.58,31.54,31.56,32300.0,18.1823,18.1881,18.165,18.1766,32300.0
2006-04-20 11:35:00,31.56,31.57,31.54,31.57,17500.0,18.1766,18.1823,18.165,18.1823,17500.0
2006-04-20 11:40:00,31.56,31.57,31.54,31.54,8300.0,18.1766,18.1823,18.165,18.165,8300.0
2006-04-20 11:45:00,31.55,31.55,31.5,31.5,15200.0,18.1708,18.1708,18.142,18.142,15200.0
2006-04-20 11:50:00,31.51,31.52,31.5,31.51,14400.0,18.1478,18.1535,18.142,18.1478,14400.0
2006-04-20 11:55:00,31.51,31.52,31.51,31.51,5800.0,18.1478,18.1535,18.1478,18.1478,5800.0
2006-04-20 12:00:00,31.52,31.53,31.41,31.43,30800.0,18.1535,18.1593,18.0902,18.1017,30800.0
2006-04-20 12:05:00,31.44,31.45,31.43,31.45,13100.0,18.1074,18.1132,18.1017,18.1132,13100.0
2006-04-20 12:10:00,31.44,31.45,31.42,31.45,19800.0,18.1074,18.1132,18.0959,18.1132,19800.0
2006-04-20 12:15:00,31.45,31.45,31.44,31.45,38900.0,18.1132,18.1132,18.1074,18.1132,38900.0
2006-04-20 12:20:00,31.45,31.45,31.43,31.44,14300.0,18.1132,18.1132,18.1017,18.1074,14300.0
2006-04-20 12:25:00,31.44,31.44,31.41,31.42,8500.0,18.1074,18.1074,18.0902,18.0959,8500.0
2006-04-20 12:30:00,31.42,31.43,31.4,31.42,7500.0,18.0959,18.1017,18.0844,18.0959,7500.0
2006-04-20 12:35:00,31.42,31.43,31.41,31.42,64800.0,18.0959,18.1017,18.0902,18.0959,64800.0
2006-04-20 12:40:00,31.42,31.43,31.41,31.41,7800.0,18.0959,18.1017,18.0902,18.0902,7800.0
2006-04-20 12:45:00,31.42,31.44,31.41,31.44,4200.0,18.0959,18.1074,18.0902,18.1074,4200.0
2006-04-20 12:50:00,31.44,31.46,31.43,31.45,21000.0,18.1074,18.119,18.1017,18.1132,21000.0
2006-04-20 12:55:00,31.45,31.46,31.43,31.46,14900.0,18.1132,18.119,18.1017,18.119,14900.0
2006-04-20 13:00:00,31.47,31.49,31.46,31.46,12700.0,18.1247,18.1362,18.119,18.119,12700.0
2006-04-20 13:05:00,31.45,31.46,31.43,31.44,4800.0,18.1132,18.119,18.1017,18.1074,4800.0
2006-04-20 13:10:00,31.43,31.44,31.41,31.41,14000.0,18.1017,18.1074,18.0902,18.0902,14000.0
2006-04-20 13:15:00,31.4,31.4,31.37,31.38,12200.0,18.0844,18.0844,18.0671,18.0729,12200.0
2006-04-20 13:20:00,31.39,31.39,31.29,31.29,37700.0,18.0787,18.0787,18.0211,18.0211,37700.0
2006-04-20 13:25:00,31.31,31.34,31.31,31.33,9400.0,18.0326,18.0499,18.0326,18.0441,9400.0
2006-04-20 13:30:00,31.34,31.39,31.33,31.39,11100.0,18.0499,18.0787,18.0441,18.0787,11100.0
2006-04-20 13:35:00,31.39,31.39,31.38,31.39,9000.0,18.0787,18.0787,18.0729,18.0787,9000.0
2006-04-20 13:40:00,31.38,31.39,31.36,31.38,9200.0,18.0729,18.0787,18.0614,18.0729,9200.0
2006-04-20 13:45:00,31.39,31.39,31.37,31.38,6600.0,18.0787,18.0787,18.0671,18.0729,6600.0
2006-04-20 13:50:00,31.37,31.38,31.33,31.37,20800.0,18.0671,18.0729,18.0441,18.0671,20800.0
2006-04-20 13:55:00,31.38,31.38,31.35,31.35,107400.0,18.0729,18.0729,18.0556,18.0556,107400.0
2006-04-20 14:00:00,31.36,31.37,31.34,31.34,15100.0,18.0614,18.0671,18.0499,18.0499,15100.0
2006-04-20 14:05:00,31.34,31.36,31.33,31.35,14500.0,18.0499,18.0614,18.0441,18.0556,14500.0
2006-04-20 14:10:00,31.35,31.35,31.33,31.34,23000.0,18.0556,18.0556,18.0441,18.0499,23000.0
2006-04-20 14:15:00,31.35,31.35,31.32,31.34,15100.0,18.0556,18.0556,18.0383,18.0499,15100.0
2006-04-20 14:20:00,31.34,31.35,31.33,31.33,19800.0,18.0499,18.0556,18.0441,18.0441,19800.0
2006-04-20 14:25:00,31.33,31.33,31.29,31.31,38200.0,18.0441,18.0441,18.0211,18.0326,38200.0
2006-04-20 14:30:00,31.32,31.33,31.3,31.33,37000.0,18.0383,18.0441,18.0268,18.0441,37000.0
2006-04-20 14:35:00,31.34,31.35,31.32,31.32,15600.0,18.0499,18.0556,18.0383,18.0383,15600.0
2006-04-20 14:40:00,31.32,31.34,31.32,31.33,13200.0,18.0383,18.0499,18.0383,18.0441,13200.0
2006-04-20 14:45:00,31.33,31.33,31.32,31.32,18700.0,18.0441,18.0441,18.0383,18.0383,18700.0
2006-04-20 14:50:00,31.32,31.32,31.31,31.31,14900.0,18.0383,18.0383,18.0326,18.0326,14900.0
2006-04-20 14:55:00,31.31,31.32,31.3,31.3,27900.0,18.0326,18.0383,18.0268,18.0268,27900.0
2006-04-20 15:00:00,31.29,31.32,31.29,31.31,19500.0,18.0211,18.0383,18.0211,18.0326,19500.0
2006-04-20 15:05:00,31.3,31.32,31.3,31.32,28100.0,18.0268,18.0383,18.0268,18.0383,28100.0
2006-04-20 15:10:00,31.31,31.32,31.26,31.27,34300.0,18.0326,18.0383,18.0038,18.0095,34300.0
2006-04-20 15:15:00,31.27,31.29,31.26,31.27,60900.0,18.0095,18.0211,18.0038,18.0095,60900.0
2006-04-20 15:20:00,31.27,31.28,31.23,31.24,32800.0,18.0095,18.0153,17.9865,17.9923,32800.0
2006-04-20 15:25:00,31.23,31.26,31.22,31.23,35200.0,17.9865,18.0038,17.9807,17.9865,35200.0
2006-04-20 15:30:00,31.24,31.27,31.24,31.27,16500.0,17.9923,18.0095,17.9923,18.0095,16500.0
2006-04-20 15:35:00,31.26,31.32,31.26,31.31,36200.0,18.0038,18.0383,18.0038,18.0326,36200.0
2006-04-20 15:40:00,31.31,31.32,31.28,31.28,42300.0,18.0326,18.0383,18.0153,18.0153,42300.0
2006-04-20 15:45:00,31.29,31.29,31.24,31.25,64700.0,18.0211,18.0211,17.9923,17.998,64700.0
2006-04-20 15:50:00,31.25,31.3,31.24,31.26,35500.0,17.998,18.0268,17.9923,18.0038,35500.0
2006-04-20 15:55:00,31.26,31.3,31.26,31.3,42800.0,18.0038,18.0268,18.0038,18.0268,42800.0
2006-04-21 09:30:00,30.77,31.48,30.77,31.3,182000.0,17.7216,18.1305,17.7216,18.0268,182000.0
2006-04-21 09:35:00,31.34,31.37,31.31,31.36,50800.0,18.0499,18.0671,18.0326,18.0614,50800.0
2006-04-21 09:40:00,31.36,31.43,31.31,31.43,26200.0,18.0614,18.1017,18.0326,18.1017,26200.0
2006-04-21 09:45:00,31.44,31.48,31.38,31.42,36500.0,18.1074,18.1305,18.0729,18.0959,36500.0
2006-04-21 09:50:00,31.42,31.45,31.37,31.39,146400.0,18.0959,18.1132,18.0671,18.0787,146400.0
2006-04-21 09:55:00,31.4,31.43,31.35,31.36,20100.0,18.0844,18.1017,18.0556,18.0614,20100.0
2006-04-21 10:00:00,31.36,31.38,31.33,31.37,22800.0,18.0614,18.0729,18.0441,18.0671,22800.0
2006-04-21 10:05:00,31.38,31.42,31.34,31.41,72500.0,18.0729,18.0959,18.0499,18.0902,72500.0
2006-04-21 10:10:00,31.42,31.45,31.4,31.42,24000.0,18.0959,18.1132,18.0844,18.0959,24000.0
2006-04-21 10:15:00,31.41,31.41,31.39,31.39,10500.0,18.0902,18.0902,18.0787,18.0787,10500.0
2006-04-21 10:20:00,31.39,31.4,31.3,31.32,41700.0,18.0787,18.0844,18.0268,18.0383,41700.0
2006-04-21 10:25:00,31.32,31.32,31.25,31.28,21400.0,18.0383,18.0383,17.998,18.0153,21400.0
2006-04-21 10:30:00,31.27,31.28,31.23,31.28,17100.0,18.0095,18.0153,17.9865,18.0153,17100.0
2006-04-21 10:35:00,31.28,31.34,31.28,31.31,53200.0,18.0153,18.0499,18.0153,18.0326,53200.0
2006-04-21 10:40:00,31.3,31.37,31.3,31.32,25800.0,18.0268,18.0671,18.0268,18.0383,25800.0
2006-04-21 10:45:00,31.3,31.31,31.24,31.25,27500.0,18.0268,18.0326,17.9923,17.998,27500.0
2006-04-21 10:50:00,31.26,31.31,31.22,31.3,28800.0,18.0038,18.0326,17.9807,18.0268,28800.0
2006-04-21 10:55:00,31.31,31.32,31.3,31.3,11300.0,18.0326,18.0383,18.0268,18.0268,11300.0
2006-04-21 11:00:00,31.31,31.33,31.29,31.32,30900.0,18.0326,18.0441,18.0211,18.0383,30900.0
2006-04-21 11:05:00,31.31,31.36,31.29,31.33,28100.0,18.0326,18.0614,18.0211,18.0441,28100.0
2006-04-21 11:10:00,31.33,31.33,31.29,31.31,18100.0,18.0441,18.0441,18.0211,18.0326,18100.0
2006-04-21 11:15:00,31.31,31.33,31.26,31.28,32600.0,18.0326,18.0441,18.0038,18.0153,32600.0
2006-04-21 11:20:00,31.27,31.28,31.22,31.25,19500.0,18.0095,18.0153,17.9807,17.998,19500.0
2006-04-21 11:25:00,31.26,31.28,31.26,31.26,18900.0,18.0038,18.0153,18.0038,18.0038,18900.0
2006-04-21 11:30:00,31.28,31.3,31.27,31.27,14800.0,18.0153,18.0268,18.0095,18.0095,14800.0
2006-04-21 11:35:00,31.27,31.28,31.27,31.27,10900.0,18.0095,18.0153,18.0095,18.0095,10900.0
2006-04-21 11:40:00,31.28,31.29,31.27,31.29,6400.0,18.0153,18.0211,18.0095,18.0211,6400.0
2006-04-21 11:45:00,31.3,31.33,31.29,31.31,16600.0,18.0268,18.0441,18.0211,18.0326,16600.0
2006-04-21 11:50:00,31.31,31.31,31.23,31.23,30100.0,18.0326,18.0326,17.9865,17.9865,30100.0
2006-04-21 11:55:00,31.23,31.24,31.2,31.2,13500.0,17.9865,17.9923,17.9692,17.9692,13500.0
2006-04-21 12:00:00,31.21,31.21,31.1,31.12,30000.0,17.975,17.975,17.9116,17.9231,30000.0
2006-04-21 12:05:00,31.12,31.16,31.1,31.12,27100.0,17.9231,17.9462,17.9116,17.9231,27100.0
2006-04-21 12:10:00,31.13,31.13,31.11,31.12,7800.0,17.9289,17.9289,17.9174,17.9231,7800.0
2006-04-21 12:15:00,31.12,31.13,31.08,31.11,20500.0,17.9231,17.9289,17.9001,17.9174,20500.0
2006-04-21 12:20:00,31.12,31.15,31.12,31.14,7800.0,17.9231,17.9404,17.9231,17.9347,7800.0
2006-04-21 12:25:00,31.15,31.18,31.14,31.18,10300.0,17.9404,17.9577,17.9347,17.9577,10300.0
2006-04-21 12:30:00,31.16,31.18,31.15,31.17,16100.0,17.9462,17.9577,17.9404,17.9519,16100.0
2006-04-21 12:35:00,31.15,31.17,31.15,31.17,5500.0,17.9404,17.9519,17.9404,17.9519,5500.0
2006-04-21 12:40:00,31.17,31.19,31.12,31.15,15200.0,17.9519,17.9635,17.9231,17.9404,15200.0
2006-04-21 12:45:00,31.13,31.15,31.12,31.14,11700.0,17.9289,17.9404,17.9231,17.9347,11700.0
2006-04-21 12:50:00,31.15,31.18,31.15,31.16,14600.0,17.9404,17.9577,17.9404,17.9462,14600.0
2006-04-21 12:55:00,31.16,31.16,31.12,31.13,6400.0,17.9462,17.9462,17.9231,17.9289,6400.0
2006-04-21 13:00:00,31.13,31.15,31.12,31.14,11000.0,17.9289,17.9404,17.9231,17.9347,11000.0
2006-04-21 13:05:00,31.15,31.15,31.11,31.13,14700.0,17.9404,17.9404,17.9174,17.9289,14700.0
2006-04-21 13:10:00,31.13,31.13,31.09,31.09,17300.0,17.9289,17.9289,17.9059,17.9059,17300.0
2006-04-21 13:15:00,31.09,31.09,31.04,31.04,33400.0,17.9059,17.9059,17.8771,17.8771,33400.0
2006-04-21 13:20:00,31.05,31.06,31.04,31.05,7000.0,17.8828,17.8886,17.8771,17.8828,7000.0
2006-04-21 13:25:00,31.05,31.05,31.04,31.04,9600.0,17.8828,17.8828,17.8771,17.8771,9600.0
2006-04-21 13:30:00,31.04,31.07,31.0,31.01,60700.0,17.8771,17.8944,17.854,17.8598,60700.0
2006-04-21 13:35:00,31.01,31.01,30.95,30.96,36400.0,17.8598,17.8598,17.8252,17.831,36400.0
2006-04-21 13:40:00,30.96,31.0,30.96,30.98,15200.0,17.831,17.854,17.831,17.8425,15200.0
2006-04-21 13:45:00,30.98,31.0,30.97,31.0,24400.0,17.8425,17.854,17.8368,17.854,24400.0
2006-04-21 13:50:00,31.0,31.0,30.99,31.0,13700.0,17.854,17.854,17.8483,17.854,13700.0
2006-04-21 13:55:00,31.0,31.0,30.99,31.0,13900.0,17.854,17.854,17.8483,17.854,13900.0
2006-04-21 14:00:00,30.99,31.0,30.94,30.97,22300.0,17.8483,17.854,17.8195,17.8368,22300.0
2006-04-21 14:05:00,30.95,30.96,30.95,30.96,7600.0,17.8252,17.831,17.8252,17.831,7600.0
2006-04-21 14:10:00,30.95,30.96,30.92,30.94,33300.0,17.8252,17.831,17.808,17.8195,33300.0
2006-04-21 14:15:00,30.94,30.95,30.93,30.94,15500.0,17.8195,17.8252,17.8137,17.8195,15500.0
2006-04-21 14:20:00,30.95,30.95,30.94,30.94,11200.0,17.8252,17.8252,17.8195,17.8195,11200.0
2006-04-21 14:25:00,30.94,30.97,30.94,30.96,13800.0,17.8195,17.8368,17.8195,17.831,13800.0
2006-04-21 14:30:00,30.96,30.96,30.91,30.93,35700.0,17.831,17.831,17.8022,17.8137,35700.0
2006-04-21 14:35:00,30.93,30.95,30.91,30.95,16700.0,17.8137,17.8252,17.8022,17.8252,16700.0
2006-04-21 14:40:00,30.95,30.96,30.91,30.93,39700.0,17.8252,17.831,17.8022,17.8137,39700.0
2006-04-21 14:45:00,30.93,30.93,30.86,30.89,24000.0,17.8137,17.8137,17.7734,17.7907,24000.0
2006-04-21 14:50:00,30.89,30.96,30.88,30.92,37700.0,17.7907,17.831,17.7849,17.808,37700.0
2006-04-21 14:55:00,30.94,30.94,30.91,30.92,30400.0,17.8195,17.8195,17.8022,17.808,30400.0
2006-04-21 15:00:00,30.92,30.95,30.9,30.95,20200.0,17.808,17.8252,17.7964,17.8252,20200.0
2006-04-21 15:05:00,30.94,30.96,30.94,30.94,13700.0,17.8195,17.831,17.8195,17.8195,13700.0
2006-04-21 15:10:00,30.94,30.95,30.89,30.9,22800.0,17.8195,17.8252,17.7907,17.7964,22800.0
2006-04-21 15:15:00,30.89,30.9,30.86,30.88,12900.0,17.7907,17.7964,17.7734,17.7849,12900.0
2006-04-21 15:20:00,30.88,30.89,30.86,30.88,12600.0,17.7849,17.7907,17.7734,17.7849,12600.0
2006-04-21 15:25:00,30.88,30.89,30.85,30.86,28200.0,17.7849,17.7907,17.7676,17.7734,28200.0
2006-04-21 15:30:00,30.87,30.94,30.86,30.94,21000.0,17.7792,17.8195,17.7734,17.8195,21000.0
2006-04-21 15:35:00,30.94,30.94,30.9,30.92,46500.0,17.8195,17.8195,17.7964,17.808,46500.0
2006-04-21 15:40:00,30.93,30.96,30.9,30.91,115700.0,17.8137,17.831,17.7964,17.8022,115700.0
2006-04-21 15:45:00,30.93,30.95,30.91,30.93,44600.0,17.8137,17.8252,17.8022,17.8137,44600.0
2006-04-21 15:50:00,30.93,30.96,30.91,30.92,79200.0,17.8137,17.831,17.8022,17.808,79200.0
2006-04-21 15:55:00,30.93,30.98,30.91,30.95,45900.0,17.8137,17.8425,17.8022,17.8252,45900.0
2006-04-24 09:30:00,30.8,30.8,30.75,30.8,65500.0,17.7388,17.7388,17.7101,17.7388,65500.0
2006-04-24 09:35:00,30.79,30.82,30.71,30.8,34700.0,17.7331,17.7504,17.687,17.7388,34700.0
2006-04-24 09:40:00,30.76,30.8,30.74,30.78,18500.0,17.7158,17.7388,17.7043,17.7273,18500.0
2006-04-24 09:45:00,30.78,30.81,30.7,30.73,27000.0,17.7273,17.7446,17.6813,17.6985,27000.0
2006-04-24 09:50:00,30.72,30.79,30.69,30.74,40500.0,17.6928,17.7331,17.6755,17.7043,40500.0
2006-04-24 09:55:00,30.72,30.79,30.69,30.74,26200.0,17.6928,17.7331,17.6755,17.7043,26200.0
2006-04-24 10:00:00,30.74,30.79,30.7,30.71,23900.0,17.7043,17.7331,17.6813,17.687,23900.0
2006-04-24 10:05:00,30.72,30.77,30.72,30.75,42600.0,17.6928,17.7216,17.6928,17.7101,42600.0
2006-04-24 10:10:00,30.74,30.8,30.72,30.78,25100.0,17.7043,17.7388,17.6928,17.7273,25100.0
2006-04-24 10:15:00,30.78,30.79,30.75,30.77,22800.0,17.7273,17.7331,17.7101,17.7216,22800.0
2006-04-24 10:20:00,30.78,30.8,30.74,30.78,63500.0,17.7273,17.7388,17.7043,17.7273,63500.0
2006-04-24 10:25:00,30.78,30.78,30.68,30.69,41700.0,17.7273,17.7273,17.6697,17.6755,41700.0
2006-04-24 10:30:00,30.68,30.72,30.67,30.71,15200.0,17.6697,17.6928,17.664,17.687,15200.0
2006-04-24 10:35:00,30.72,30.75,30.71,30.75,24400.0,17.6928,17.7101,17.687,17.7101,24400.0
2006-04-24 10:40:00,30.74,30.75,30.74,30.74,17100.0,17.7043,17.7101,17.7043,17.7043,17100.0
2006-04-24 10:45:00,30.73,30.75,30.71,30.71,33100.0,17.6985,17.7101,17.687,17.687,33100.0
2006-04-24 10:50:00,30.72,30.77,30.71,30.77,510000.0,17.6928,17.7216,17.687,17.7216,510000.0
2006-04-24 10:55:00,30.77,30.8,30.77,30.8,14000.0,17.7216,17.7388,17.7216,17.7388,14000.0
2006-04-24 11:00:00,30.79,30.84,30.79,30.84,8600.0,17.7331,17.7619,17.7331,17.7619,8600.0
2006-04-24 11:05:00,30.84,30.84,30.79,30.81,25100.0,17.7619,17.7619,17.7331,17.7446,25100.0
2006-04-24 11:10:00,30.82,30.9,30.82,30.9,9900.0,17.7504,17.7964,17.7504,17.7964,9900.0
2006-04-24 11:15:00,30.9,30.92,30.87,30.88,23200.0,17.7964,17.808,17.7792,17.7849,23200.0
2006-04-24 11:20:00,30.87,30.87,30.8,30.8,18300.0,17.7792,17.7792,17.7388,17.7388,18300.0
2006-04-24 11:25:00,30.81,30.85,30.8,30.85,20200.0,17.7446,17.7676,17.7388,17.7676,20200.0
2006-04-24 11:30:00,30.84,30.93,30.84,30.91,9500.0,17.7619,17.8137,17.7619,17.8022,9500.0
2006-04-24 11:35:00,30.9,30.93,30.89,30.89,19100.0,17.7964,17.8137,17.7907,17.7907,19100.0
2006-04-24 11:40:00,30.89,30.89,30.83,30.85,32200.0,17.7907,17.7907,17.7561,17.7676,32200.0
2006-04-24 11:45:00,30.84,30.89,30.84,30.86,10900.0,17.7619,17.7907,17.7619,17.7734,10900.0
2006-04-24 11:50:00,30.87,30.87,30.78,30.79,29600.0,17.7792,17.7792,17.7273,17.7331,29600.0
2006-04-24 11:55:00,30.79,30.81,30.75,30.78,21400.0,17.7331,17.7446,17.7101,17.7273,21400.0
2006-04-24 12:00:00,30.78,30.8,30.77,30.8,9200.0,17.7273,17.7388,17.7216,17.7388,9200.0
2006-04-24 12:05:00,30.78,30.8,30.77,30.79,7300.0,17.7273,17.7388,17.7216,17.7331,7300.0
2006-04-24 12:10:00,30.79,30.82,30.78,30.8,10200.0,17.7331,17.7504,17.7273,17.7388,10200.0
2006-04-24 12:15:00,30.81,30.85,30.81,30.83,18300.0,17.7446,17.7676,17.7446,17.7561,18300.0
2006-04-24 12:20:00,30.85,30.86,30.83,30.85,10400.0,17.7676,17.7734,17.7561,17.7676,10400.0
2006-04-24 12:25:00,30.84,30.85,30.83,30.85,12000.0,17.7619,17.7676,17.7561,17.7676,12000.0
2006-04-24 12:30:00,30.84,30.86,30.84,30.84,9300.0,17.7619,17.7734,17.7619,17.7619,9300.0
2006-04-24 12:35:00,30.84,30.86,30.84,30.86,5800.0,17.7619,17.7734,17.7619,17.7734,5800.0
2006-04-24 12:40:00,30.85,30.89,30.85,30.87,6400.0,17.7676,17.7907,17.7676,17.7792,6400.0
2006-04-24 12:45:00,30.89,30.89,30.86,30.87,13600.0,17.7907,17.7907,17.7734,17.7792,13600.0
2006-04-24 12:50:00,30.87,30.89,30.84,30.86,17800.0,17.7792,17.7907,17.7619,17.7734,17800.0
2006-04-24 12:55:00,30.86,30.9,30.83,30.89,24100.0,17.7734,17.7964,17.7561,17.7907,24100.0
2006-04-24 13:00:00,30.88,30.89,30.8,30.8,14800.0,17.7849,17.7907,17.7388,17.7388,14800.0
2006-04-24 13:05:00,30.8,30.83,30.78,30.81,10300.0,17.7388,17.7561,17.7273,17.7446,10300.0
2006-04-24 13:10:00,30.82,30.82,30.77,30.77,11000.0,17.7504,17.7504,17.7216,17.7216,11000.0
2006-04-24 13:15:00,30.78,30.79,30.71,30.71,11500.0,17.7273,17.7331,17.687,17.687,11500.0
2006-04-24 13:20:00,30.73,30.76,30.72,30.75,13100.0,17.6985,17.7158,17.6928,17.7101,13100.0
2006-04-24 13:25:00,30.76,30.77,30.75,30.75,5800.0,17.7158,17.7216,17.7101,17.7101,5800.0
2006-04-24 13:30:00,30.74,30.75,30.73,30.74,14600.0,17.7043,17.7101,17.6985,17.7043,14600.0
2006-04-24 13:35:00,30.74,30.76,30.74,30.75,5900.0,17.7043,17.7158,17.7043,17.7101,5900.0
2006-04-24 13:40:00,30.75,30.78,30.75,30.76,7000.0,17.7101,17.7273,17.7101,17.7158,7000.0
2006-04-24 13:45:00,30.77,30.79,30.76,30.78,8100.0,17.7216,17.7331,17.7158,17.7273,8100.0
2006-04-24 13:50:00,30.78,30.79,30.77,30.79,11100.0,17.7273,17.7331,17.7216,17.7331,11100.0
2006-04-24 13:55:00,30.79,30.79,30.76,30.77,7900.0,17.7331,17.7331,17.7158,17.7216,7900.0
2006-04-24 14:00:00,30.76,30.8,30.76,30.79,14400.0,17.7158,17.7388,17.7158,17.7331,14400.0
2006-04-24 14:05:00,30.8,30.8,30.78,30.78,10600.0,17.7388,17.7388,17.7273,17.7273,10600.0
2006-04-24 14:10:00,30.78,30.78,30.76,30.76,10300.0,17.7273,17.7273,17.7158,17.7158,10300.0
2006-04-24 14:15:00,30.76,30.8,30.76,30.8,9300.0,17.7158,17.7388,17.7158,17.7388,9300.0
2006-04-24 14:20:00,30.79,30.82,30.79,30.81,25000.0,17.7331,17.7504,17.7331,17.7446,25000.0
2006-04-24 14:25:00,30.81,30.81,30.73,30.74,29800.0,17.7446,17.7446,17.6985,17.7043,29800.0
2006-04-24 14:30:00,30.74,30.75,30.72,30.72,13100.0,17.7043,17.7101,17.6928,17.6928,13100.0
2006-04-24 14:35:00,30.72,30.74,30.71,30.74,20300.0,17.6928,17.7043,17.687,17.7043,20300.0
2006-04-24 14:40:00,30.74,30.77,30.73,30.74,10600.0,17.7043,17.7216,17.6985,17.7043,10600.0
2006-04-24 14:45:00,30.73,30.8,30.73,30.8,15700.0,17.6985,17.7388,17.6985,17.7388,15700.0
2006-04-24 14:50:00,30.79,30.8,30.77,30.79,26200.0,17.7331,17.7388,17.7216,17.7331,26200.0
2006-04-24 14:55:00,30.79,30.8,30.77,30.78,7500.0,17.7331,17.7388,17.7216,17.7273,7500.0
2006-04-24 15:00:00,30.79,30.8,30.74,30.8,49000.0,17.7331,17.7388,17.7043,17.7388,49000.0
2006-04-24 15:05:00,30.8,30.83,30.79,30.82,11600.0,17.7388,17.7561,17.7331,17.7504,11600.0
2006-04-24 15:10:00,30.83,30.85,30.82,30.85,8200.0,17.7561,17.7676,17.7504,17.7676,8200.0
2006-04-24 15:15:00,30.84,30.85,30.83,30.84,18800.0,17.7619,17.7676,17.7561,17.7619,18800.0
2006-04-24 15:20:00,30.84,30.86,30.8,30.82,38700.0,17.7619,17.7734,17.7388,17.7504,38700.0
2006-04-24 15:25:00,30.82,30.83,30.81,30.81,37600.0,17.7504,17.7561,17.7446,17.7446,37600.0
2006-04-24 15:30:00,30.8,30.86,30.79,30.85,29100.0,17.7388,17.7734,17.7331,17.7676,29100.0
2006-04-24 15:35:00,30.85,30.86,30.78,30.78,38100.0,17.7676,17.7734,17.7273,17.7273,38100.0
2006-04-24 15:40:00,30.78,30.78,30.75,30.75,31600.0,17.7273,17.7273,17.7101,17.7101,31600.0
2006-04-24 15:45:00,30.76,30.78,30.75,30.75,30600.0,17.7158,17.7273,17.7101,17.7101,30600.0
2006-04-24 15:50:00,30.76,30.81,30.74,30.81,25300.0,17.7158,17.7446,17.7043,17.7446,25300.0
2006-04-24 15:55:00,30.81,30.81,30.77,30.77,33500.0,17.7446,17.7446,17.7216,17.7216,33500.0
2006-04-25 09:30:00,30.83,30.83,30.67,30.67,59600.0,17.7561,17.7561,17.664,17.664,59600.0
2006-04-25 09:35:00,30.65,30.74,30.58,30.68,15600.0,17.6525,17.7043,17.6121,17.6697,15600.0
2006-04-25 09:40:00,30.66,30.75,30.59,30.74,16100.0,17.6582,17.7101,17.6179,17.7043,16100.0
2006-04-25 09:45:00,30.74,30.76,30.61,30.69,21000.0,17.7043,17.7158,17.6294,17.6755,21000.0
2006-04-25 09:50:00,30.68,30.68,30.6,30.62,31500.0,17.6697,17.6697,17.6237,17.6352,31500.0
2006-04-25 09:55:00,30.64,30.7,30.64,30.66,10000.0,17.6467,17.6813,17.6467,17.6582,10000.0
2006-04-25 10:00:00,30.66,30.72,30.63,30.69,21100.0,17.6582,17.6928,17.6409,17.6755,21100.0
2006-04-25 10:05:00,30.7,30.74,30.63,30.64,22700.0,17.6813,17.7043,17.6409,17.6467,22700.0
2006-04-25 10:10:00,30.67,30.72,30.64,30.71,20600.0,17.664,17.6928,17.6467,17.687,20600.0
2006-04-25 10:15:00,30.72,30.72,30.67,30.69,25000.0,17.6928,17.6928,17.664,17.6755,25000.0
2006-04-25 10:20:00,30.69,30.76,30.68,30.68,37600.0,17.6755,17.7158,17.6697,17.6697,37600.0
2006-04-25 10:25:00,30.68,30.74,30.63,30.74,13000.0,17.6697,17.7043,17.6409,17.7043,13000.0
2006-04-25 10:30:00,30.74,30.74,30.7,30.7,15900.0,17.7043,17.7043,17.6813,17.6813,15900.0
2006-04-25 10:35:00,30.7,30.71,30.66,30.66,25000.0,17.6813,17.687,17.6582,17.6582,25000.0
2006-04-25 10:40:00,30.66,30.68,30.65,30.68,6700.0,17.6582,17.6697,17.6525,17.6697,6700.0
2006-04-25 10:45:00,30.68,30.79,30.67,30.79,12400.0,17.6697,17.7331,17.664,17.7331,12400.0
2006-04-25 10:50:00,30.78,30.79,30.71,30.71,19300.0,17.7273,17.7331,17.687,17.687,19300.0
2006-04-25 10:55:00,30.7,30.71,30.67,30.67,18000.0,17.6813,17.687,17.664,17.664,18000.0
2006-04-25 11:00:00,30.66,30.68,30.64,30.67,20800.0,17.6582,17.6697,17.6467,17.664,20800.0
2006-04-25 11:05:00,30.66,30.66,30.61,30.64,22800.0,17.6582,17.6582,17.6294,17.6467,22800.0
2006-04-25 11:10:00,30.65,30.66,30.62,30.64,8700.0,17.6525,17.6582,17.6352,17.6467,8700.0
2006-04-25 11:15:00,30.65,30.66,30.63,30.65,6500.0,17.6525,17.6582,17.6409,17.6525,6500.0
2006-04-25 11:20:00,30.65,30.68,30.65,30.68,8500.0,17.6525,17.6697,17.6525,17.6697,8500.0
2006-04-25 11:25:00,30.68,30.76,30.68,30.75,13000.0,17.6697,17.7158,17.6697,17.7101,13000.0
2006-04-25 11:30:00,30.74,30.74,30.67,30.68,1163500.0,17.7043,17.7043,17.664,17.6697,1163500.0
2006-04-25 11:35:00,30.69,30.7,30.63,30.64,7300.0,17.6755,17.6813,17.6409,17.6467,7300.0
2006-04-25 11:40:00,30.64,30.66,30.61,30.61,11100.0,17.6467,17.6582,17.6294,17.6294,11100.0
2006-04-25 11:45:00,30.62,30.62,30.6,30.61,9300.0,17.6352,17.6352,17.6237,17.6294,9300.0
2006-04-25 11:50:00,30.61,30.61,30.58,30.6,12600.0,17.6294,17.6294,17.6121,17.6237,12600.0
2006-04-25 11:55:00,30.6,30.62,30.6,30.61,3600.0,17.6237,17.6352,17.6237,17.6294,3600.0
2006-04-25 12:00:00,30.6,30.61,30.52,30.52,23800.0,17.6237,17.6294,17.5776,17.5776,23800.0
2006-04-25 12:05:00,30.53,30.59,30.52,30.59,17800.0,17.5833,17.6179,17.5776,17.6179,17800.0
2006-04-25 12:10:00,30.59,30.64,30.59,30.64,10500.0,17.6179,17.6467,17.6179,17.6467,10500.0
2006-04-25 12:15:00,30.64,30.68,30.63,30.68,8700.0,17.6467,17.6697,17.6409,17.6697,8700.0
2006-04-25 12:20:00,30.68,30.68,30.65,30.66,10600.0,17.6697,17.6697,17.6525,17.6582,10600.0
2006-04-25 12:25:00,30.66,30.68,30.65,30.66,14300.0,17.6582,17.6697,17.6525,17.6582,14300.0
2006-04-25 12:30:00,30.66,30.68,30.66,30.68,6100.0,17.6582,17.6697,17.6582,17.6697,6100.0
2006-04-25 12:35:00,30.68,30.69,30.66,30.67,12100.0,17.6697,17.6755,17.6582,17.664,12100.0
2006-04-25 12:40:00,30.68,30.68,30.66,30.68,4100.0,17.6697,17.6697,17.6582,17.6697,4100.0
2006-04-25 12:45:00,30.68,30.69,30.66,30.66,10000.0,17.6697,17.6755,17.6582,17.6582,10000.0
2006-04-25 12:50:00,30.68,30.68,30.66,30.68,5600.0,17.6697,17.6697,17.6582,17.6697,5600.0
2006-04-25 12:55:00,30.68,30.72,30.68,30.72,47800.0,17.6697,17.6928,17.6697,17.6928,47800.0
2006-04-25 13:00:00,30.71,30.71,30.67,30.7,16200.0,17.687,17.687,17.664,17.6813,16200.0
2006-04-25 13:05:00,30.7,30.72,30.65,30.66,25400.0,17.6813,17.6928,17.6525,17.6582,25400.0
2006-04-25 13:10:00,30.67,30.69,30.67,30.68,16300.0,17.664,17.6755,17.664,17.6697,16300.0
2006-04-25 13:15:00,30.68,30.7,30.67,30.68,15300.0,17.6697,17.6813,17.664,17.6697,15300.0
2006-04-25 13:20:00,30.67,30.69,30.67,30.68,8100.0,17.664,17.6755,17.664,17.6697,8100.0
2006-04-25 13:25:00,30.68,30.69,30.67,30.69,14500.0,17.6697,17.6755,17.664,17.6755,14500.0
2006-04-25 13:30:00,30.68,30.7,30.67,30.68,8600.0,17.6697,17.6813,17.664,17.6697,8600.0
2006-04-25 13:35:00,30.68,30.7,30.67,30.7,12100.0,17.6697,17.6813,17.664,17.6813,12100.0
2006-04-25 13:40:00,30.68,30.69,30.67,30.68,8000.0,17.6697,17.6755,17.664,17.6697,8000.0
2006-04-25 13:45:00,30.67,30.69,30.67,30.68,7300.0,17.664,17.6755,17.664,17.6697,7300.0
2006-04-25 13:50:00,30.67,30.69,30.67,30.68,8000.0,17.664,17.6755,17.664,17.6697,8000.0
2006-04-25 13:55:00,30.68,30.68,30.67,30.67,7500.0,17.6697,17.6697,17.664,17.664,7500.0
2006-04-25 14:00:00,30.67,30.68,30.65,30.67,18300.0,17.664,17.6697,17.6525,17.664,18300.0
2006-04-25 14:05:00,30.66,30.66,30.61,30.62,25400.0,17.6582,17.6582,17.6294,17.6352,25400.0
2006-04-25 14:10:00,30.62,30.67,30.61,30.67,13000.0,17.6352,17.664,17.6294,17.664,13000.0
2006-04-25 14:15:00,30.66,30.68,30.62,30.64,58800.0,17.6582,17.6697,17.6352,17.6467,58800.0
2006-04-25 14:20:00,30.63,30.64,30.61,30.64,11800.0,17.6409,17.6467,17.6294,17.6467,11800.0
2006-04-25 14:25:00,30.63,30.66,30.61,30.61,11300.0,17.6409,17.6582,17.6294,17.6294,11300.0
2006-04-25 14:30:00,30.63,30.64,30.61,30.64,27100.0,17.6409,17.6467,17.6294,17.6467,27100.0
2006-04-25 14:35:00,30.64,30.65,30.61,30.62,15000.0,17.6467,17.6525,17.6294,17.6352,15000.0
2006-04-25 14:40:00,30.63,30.63,30.6,30.62,9400.0,17.6409,17.6409,17.6237,17.6352,9400.0
2006-04-25 14:45:00,30.6,30.62,30.57,30.57,16900.0,17.6237,17.6352,17.6064,17.6064,16900.0
2006-04-25 14:50:00,30.57,30.58,30.5,30.5,50700.0,17.6064,17.6121,17.5661,17.5661,50700.0
2006-04-25 14:55:00,30.53,30.53,30.5,30.5,18000.0,17.5833,17.5833,17.5661,17.5661,18000.0
2006-04-25 15:00:00,30.5,30.55,30.5,30.53,34800.0,17.5661,17.5949,17.5661,17.5833,34800.0
2006-04-25 15:05:00,30.53,30.55,30.49,30.5,42300.0,17.5833,17.5949,17.5603,17.5661,42300.0
2006-04-25 15:10:00,30.49,30.51,30.46,30.48,34400.0,17.5603,17.5718,17.543,17.5546,34400.0
2006-04-25 15:15:00,30.46,30.49,30.38,30.39,71700.0,17.543,17.5603,17.497,17.5027,71700.0
2006-04-25 15:20:00,30.39,30.4,30.38,30.39,52400.0,17.5027,17.5085,17.497,17.5027,52400.0
2006-04-25 15:25:00,30.39,30.4,30.37,30.4,32700.0,17.5027,17.5085,17.4912,17.5085,32700.0
2006-04-25 15:30:00,30.4,30.46,30.39,30.45,59800.0,17.5085,17.543,17.5027,17.5373,59800.0
2006-04-25 15:35:00,30.46,30.47,30.43,30.44,21200.0,17.543,17.5488,17.5258,17.5315,21200.0
2006-04-25 15:40:00,30.44,30.46,30.44,30.46,31900.0,17.5315,17.543,17.5315,17.543,31900.0
2006-04-25 15:45:00,30.46,30.48,30.43,30.45,32800.0,17.543,17.5546,17.5258,17.5373,32800.0
2006-04-25 15:50:00,30.45,30.46,30.45,30.46,23200.0,17.5373,17.543,17.5373,17.543,23200.0
2006-04-25 15:55:00,30.45,30.46,30.43,30.45,34800.0,17.5373,17.543,17.5258,17.5373,34800.0
2006-04-26 09:30:00,30.55,30.76,30.5,30.76,45400.0,17.5949,17.7158,17.5661,17.7158,45400.0
2006-04-26 09:35:00,30.73,30.76,30.67,30.68,18900.0,17.6985,17.7158,17.664,17.6697,18900.0
2006-04-26 09:40:00,30.68,30.77,30.64,30.68,15000.0,17.6697,17.7216,17.6467,17.6697,15000.0
2006-04-26 09:45:00,30.68,30.69,30.62,30.69,17000.0,17.6697,17.6755,17.6352,17.6755,17000.0
2006-04-26 09:50:00,30.67,30.68,30.64,30.65,6900.0,17.664,17.6697,17.6467,17.6525,6900.0
2006-04-26 09:55:00,30.65,30.72,30.65,30.68,11700.0,17.6525,17.6928,17.6525,17.6697,11700.0
2006-04-26 10:00:00,30.69,30.7,30.55,30.61,33900.0,17.6755,17.6813,17.5949,17.6294,33900.0
2006-04-26 10:05:00,30.59,30.68,30.55,30.57,45600.0,17.6179,17.6697,17.5949,17.6064,45600.0
2006-04-26 10:10:00,30.56,30.63,30.51,30.51,26300.0,17.6006,17.6409,17.5718,17.5718,26300.0
2006-04-26 10:15:00,30.5,30.65,30.5,30.64,16200.0,17.5661,17.6525,17.5661,17.6467,16200.0
2006-04-26 10:20:00,30.63,30.64,30.59,30.64,11800.0,17.6409,17.6467,17.6179,17.6467,11800.0
2006-04-26 10:25:00,30.64,30.67,30.63,30.63,23900.0,17.6467,17.664,17.6409,17.6409,23900.0
2006-04-26 10:30:00,30.64,30.69,30.64,30.68,16200.0,17.6467,17.6755,17.6467,17.6697,16200.0
2006-04-26 10:35:00,30.68,30.7,30.66,30.69,22600.0,17.6697,17.6813,17.6582,17.6755,22600.0
2006-04-26 10:40:00,30.69,30.69,30.64,30.66,14300.0,17.6755,17.6755,17.6467,17.6582,14300.0
2006-04-26 10:45:00,30.66,30.67,30.62,30.63,10300.0,17.6582,17.664,17.6352,17.6409,10300.0
2006-04-26 10:50:00,30.64,30.65,30.6,30.61,8700.0,17.6467,17.6525,17.6237,17.6294,8700.0
2006-04-26 10:55:00,30.6,30.63,30.59,30.63,9000.0,17.6237,17.6409,17.6179,17.6409,9000.0
2006-04-26 11:00:00,30.63,30.63,30.61,30.62,9300.0,17.6409,17.6409,17.6294,17.6352,9300.0
2006-04-26 11:05:00,30.62,30.63,30.6,30.61,14900.0,17.6352,17.6409,17.6237,17.6294,14900.0
2006-04-26 11:10:00,30.62,30.62,30.59,30.59,15400.0,17.6352,17.6352,17.6179,17.6179,15400.0
2006-04-26 11:15:00,30.6,30.6,30.54,30.58,24800.0,17.6237,17.6237,17.5891,17.6121,24800.0
2006-04-26 11:20:00,30.58,30.59,30.54,30.54,17300.0,17.6121,17.6179,17.5891,17.5891,17300.0
2006-04-26 11:25:00,30.54,30.55,30.5,30.54,12000.0,17.5891,17.5949,17.5661,17.5891,12000.0
2006-04-26 11:30:00,30.54,30.57,30.52,30.55,15300.0,17.5891,17.6064,17.5776,17.5949,15300.0
2006-04-26 11:35:00,30.54,30.6,30.54,30.59,12800.0,17.5891,17.6237,17.5891,17.6179,12800.0
2006-04-26 11:40:00,30.6,30.6,30.57,30.58,5500.0,17.6237,17.6237,17.6064,17.6121,5500.0
2006-04-26 11:45:00,30.58,30.58,30.56,30.56,11800.0,17.6121,17.6121,17.6006,17.6006,11800.0
2006-04-26 11:50:00,30.56,30.57,30.54,30.55,27300.0,17.6006,17.6064,17.5891,17.5949,27300.0
2006-04-26 11:55:00,30.55,30.57,30.54,30.55,14900.0,17.5949,17.6064,17.5891,17.5949,14900.0
2006-04-26 12:00:00,30.55,30.56,30.52,30.56,13800.0,17.5949,17.6006,17.5776,17.6006,13800.0
2006-04-26 12:05:00,30.55,30.56,30.54,30.55,12600.0,17.5949,17.6006,17.5891,17.5949,12600.0
2006-04-26 12:10:00,30.55,30.57,30.54,30.55,13200.0,17.5949,17.6064,17.5891,17.5949,13200.0
2006-04-26 12:15:00,30.55,30.58,30.55,30.56,7400.0,17.5949,17.6121,17.5949,17.6006,7400.0
2006-04-26 12:20:00,30.58,30.58,30.55,30.57,7200.0,17.6121,17.6121,17.5949,17.6064,7200.0
2006-04-26 12:25:00,30.56,30.57,30.54,30.55,14400.0,17.6006,17.6064,17.5891,17.5949,14400.0
2006-04-26 12:30:00,30.54,30.58,30.54,30.56,19500.0,17.5891,17.6121,17.5891,17.6006,19500.0
2006-04-26 12:35:00,30.56,30.57,30.52,30.55,24800.0,17.6006,17.6064,17.5776,17.5949,24800.0
2006-04-26 12:40:00,30.54,30.56,30.54,30.54,8200.0,17.5891,17.6006,17.5891,17.5891,8200.0
2006-04-26 12:45:00,30.54,30.56,30.54,30.54,7100.0,17.5891,17.6006,17.5891,17.5891,7100.0
2006-04-26 12:50:00,30.54,30.54,30.51,30.53,8800.0,17.5891,17.5891,17.5718,17.5833,8800.0
2006-04-26 12:55:00,30.53,30.54,30.49,30.51,23400.0,17.5833,17.5891,17.5603,17.5718,23400.0
2006-04-26 13:00:00,30.5,30.51,30.43,30.48,28700.0,17.5661,17.5718,17.5258,17.5546,28700.0
2006-04-26 13:05:00,30.48,30.49,30.46,30.47,12100.0,17.5546,17.5603,17.543,17.5488,12100.0
2006-04-26 13:10:00,30.46,30.52,30.45,30.5,21100.0,17.543,17.5776,17.5373,17.5661,21100.0
2006-04-26 13:15:00,30.5,30.51,30.46,30.46,19800.0,17.5661,17.5718,17.543,17.543,19800.0
2006-04-26 13:20:00,30.45,30.46,30.42,30.45,12100.0,17.5373,17.543,17.52,17.5373,12100.0
2006-04-26 13:25:00,30.46,30.46,30.41,30.41,8400.0,17.543,17.543,17.5142,17.5142,8400.0
2006-04-26 13:30:00,30.42,30.55,30.37,30.38,95200.0,17.52,17.5949,17.4912,17.497,95200.0
2006-04-26 13:35:00,30.37,30.4,30.36,30.4,26100.0,17.4912,17.5085,17.4854,17.5085,26100.0
2006-04-26 13:40:00,30.39,30.39,30.35,30.38,16900.0,17.5027,17.5027,17.4797,17.497,16900.0
2006-04-26 13:45:00,30.39,30.39,30.36,30.37,17100.0,17.5027,17.5027,17.4854,17.4912,17100.0
2006-04-26 13:50:00,30.37,30.39,30.37,30.38,12300.0,17.4912,17.5027,17.4912,17.497,12300.0
2006-04-26 13:55:00,30.38,30.41,30.37,30.41,7800.0,17.497,17.5142,17.4912,17.5142,7800.0
2006-04-26 14:00:00,30.4,30.42,30.36,30.36,18300.0,17.5085,17.52,17.4854,17.4854,18300.0
2006-04-26 14:05:00,30.36,30.38,30.35,30.38,22900.0,17.4854,17.497,17.4797,17.497,22900.0
2006-04-26 14:10:00,30.38,30.4,30.37,30.4,18000.0,17.497,17.5085,17.4912,17.5085,18000.0
2006-04-26 14:15:00,30.4,30.4,30.38,30.39,13300.0,17.5085,17.5085,17.497,17.5027,13300.0
2006-04-26 14:20:00,30.4,30.41,30.39,30.4,22300.0,17.5085,17.5142,17.5027,17.5085,22300.0
2006-04-26 14:25:00,30.4,30.41,30.39,30.39,23500.0,17.5085,17.5142,17.5027,17.5027,23500.0
2006-04-26 14:30:00,30.39,30.43,30.39,30.42,38800.0,17.5027,17.5258,17.5027,17.52,38800.0
2006-04-26 14:35:00,30.43,30.45,30.42,30.45,19300.0,17.5258,17.5373,17.52,17.5373,19300.0
2006-04-26 14:40:00,30.45,30.46,30.39,30.4,30300.0,17.5373,17.543,17.5027,17.5085,30300.0
2006-04-26 14:45:00,30.39,30.41,30.36,30.38,16400.0,17.5027,17.5142,17.4854,17.497,16400.0
2006-04-26 14:50:00,30.38,30.4,30.35,30.38,24200.0,17.497,17.5085,17.4797,17.497,24200.0
2006-04-26 14:55:00,30.37,30.43,30.37,30.43,26900.0,17.4912,17.5258,17.4912,17.5258,26900.0
2006-04-26 15:00:00,30.44,30.46,30.42,30.42,41500.0,17.5315,17.543,17.52,17.52,41500.0
2006-04-26 15:05:00,30.42,30.43,30.4,30.4,22700.0,17.52,17.5258,17.5085,17.5085,22700.0
2006-04-26 15:10:00,30.39,30.4,30.36,30.37,27800.0,17.5027,17.5085,17.4854,17.4912,27800.0
2006-04-26 15:15:00,30.37,30.37,30.32,30.33,36300.0,17.4912,17.4912,17.4624,17.4682,36300.0
2006-04-26 15:20:00,30.32,30.35,30.29,30.32,38300.0,17.4624,17.4797,17.4451,17.4624,38300.0
2006-04-26 15:25:00,30.34,30.37,30.32,30.36,18200.0,17.4739,17.4912,17.4624,17.4854,18200.0
2006-04-26 15:30:00,30.35,30.39,30.34,30.38,22100.0,17.4797,17.5027,17.4739,17.497,22100.0
2006-04-26 15:35:00,30.39,30.39,30.32,30.34,39900.0,17.5027,17.5027,17.4624,17.4739,39900.0
2006-04-26 15:40:00,30.34,30.35,30.31,30.33,41600.0,17.4739,17.4797,17.4566,17.4682,41600.0
2006-04-26 15:45:00,30.33,30.34,30.3,30.3,36200.0,17.4682,17.4739,17.4509,17.4509,36200.0
2006-04-26 15:50:00,30.31,30.34,30.3,30.33,49200.0,17.4566,17.4739,17.4509,17.4682,49200.0
2006-04-26 15:55:00,30.33,30.37,30.32,30.35,52700.0,17.4682,17.4912,17.4624,17.4797,52700.0
2006-04-27 09:30:00,30.33,30.38,30.25,30.25,53900.0,17.4682,17.497,17.4221,17.4221,53900.0
2006-04-27 09:35:00,30.25,30.31,30.25,30.25,19500.0,17.4221,17.4566,17.4221,17.4221,19500.0
2006-04-27 09:40:00,30.25,30.28,30.2,30.25,34400.0,17.4221,17.4394,17.3933,17.4221,34400.0
2006-04-27 09:45:00,30.27,30.27,30.19,30.2,44600.0,17.4336,17.4336,17.3875,17.3933,44600.0
2006-04-27 09:50:00,30.22,30.22,30.0,30.09,90800.0,17.4048,17.4048,17.2781,17.3299,90800.0
2006-04-27 09:55:00,30.09,30.11,30.01,30.04,65000.0,17.3299,17.3415,17.2839,17.3011,65000.0
2006-04-27 10:00:00,30.03,30.24,30.03,30.14,45400.0,17.2954,17.4163,17.2954,17.3587,45400.0
2006-04-27 10:05:00,30.14,30.26,30.08,30.24,42300.0,17.3587,17.4278,17.3242,17.4163,42300.0
2006-04-27 10:10:00,30.24,30.33,30.18,30.2,35000.0,17.4163,17.4682,17.3818,17.3933,35000.0
2006-04-27 10:15:00,30.2,30.21,30.14,30.19,23600.0,17.3933,17.399,17.3587,17.3875,23600.0
2006-04-27 10:20:00,30.16,30.23,30.15,30.21,29800.0,17.3703,17.4106,17.3645,17.399,29800.0
2006-04-27 10:25:00,30.23,30.27,30.19,30.22,27600.0,17.4106,17.4336,17.3875,17.4048,27600.0
2006-04-27 10:30:00,30.22,30.26,30.08,30.08,44100.0,17.4048,17.4278,17.3242,17.3242,44100.0
2006-04-27 10:35:00,30.09,30.14,30.03,30.1,52600.0,17.3299,17.3587,17.2954,17.3357,52600.0
2006-04-27 10:40:00,30.08,30.14,30.08,30.14,22800.0,17.3242,17.3587,17.3242,17.3587,22800.0
2006-04-27 10:45:00,30.13,30.16,30.07,30.15,27700.0,17.353,17.3703,17.3184,17.3645,27700.0
2006-04-27 10:50:00,30.15,30.19,30.11,30.12,41700.0,17.3645,17.3875,17.3415,17.3472,41700.0
2006-04-27 10:55:00,30.13,30.15,30.09,30.1,59900.0,17.353,17.3645,17.3299,17.3357,59900.0
2006-04-27 11:00:00,30.11,30.2,30.11,30.19,14500.0,17.3415,17.3933,17.3415,17.3875,14500.0
2006-04-27 11:05:00,30.18,30.2,30.15,30.19,31800.0,17.3818,17.3933,17.3645,17.3875,31800.0
2006-04-27 11:10:00,30.2,30.27,30.19,30.22,39600.0,17.3933,17.4336,17.3875,17.4048,39600.0
2006-04-27 11:15:00,30.22,30.27,30.16,30.17,29900.0,17.4048,17.4336,17.3703,17.376,29900.0
2006-04-27 11:20:00,30.17,30.28,30.17,30.27,34200.0,17.376,17.4394,17.376,17.4336,34200.0
2006-04-27 11:25:00,30.27,30.28,30.23,30.28,53900.0,17.4336,17.4394,17.4106,17.4394,53900.0
2006-04-27 11:30:00,30.27,30.27,30.21,30.24,27300.0,17.4336,17.4336,17.399,17.4163,27300.0
2006-04-27 11:35:00,30.26,30.28,30.26,30.28,46000.0,17.4278,17.4394,17.4278,17.4394,46000.0
2006-04-27 11:40:00,30.28,30.29,30.26,30.27,26100.0,17.4394,17.4451,17.4278,17.4336,26100.0
2006-04-27 11:45:00,30.27,30.3,30.27,30.3,53400.0,17.4336,17.4509,17.4336,17.4509,53400.0
2006-04-27 11:50:00,30.3,30.35,30.3,30.34,32500.0,17.4509,17.4797,17.4509,17.4739,32500.0
2006-04-27 11:55:00,30.33,30.34,30.26,30.27,53000.0,17.4682,17.4739,17.4278,17.4336,53000.0
2006-04-27 12:00:00,30.29,30.35,30.29,30.34,83500.0,17.4451,17.4797,17.4451,17.4739,83500.0
2006-04-27 12:05:00,30.34,30.35,30.3,30.3,17100.0,17.4739,17.4797,17.4509,17.4509,17100.0
2006-04-27 12:10:00,30.3,30.33,30.29,30.32,12900.0,17.4509,17.4682,17.4451,17.4624,12900.0
2006-04-27 12:15:00,30.31,30.33,30.28,30.28,39100.0,17.4566,17.4682,17.4394,17.4394,39100.0
2006-04-27 12:20:00,30.28,30.3,30.22,30.25,38100.0,17.4394,17.4509,17.4048,17.4221,38100.0
2006-04-27 12:25:00,30.26,30.27,30.21,30.22,22300.0,17.4278,17.4336,17.399,17.4048,22300.0
2006-04-27 12:30:00,30.23,30.24,30.21,30.24,17000.0,17.4106,17.4163,17.399,17.4163,17000.0
2006-04-27 12:35:00,30.22,30.26,30.22,30.22,22600.0,17.4048,17.4278,17.4048,17.4048,22600.0
2006-04-27 12:40:00,30.22,30.24,30.19,30.22,37300.0,17.4048,17.4163,17.3875,17.4048,37300.0
2006-04-27 12:45:00,30.21,30.22,30.18,30.18,18500.0,17.399,17.4048,17.3818,17.3818,18500.0
2006-04-27 12:50:00,30.18,30.2,30.14,30.17,27400.0,17.3818,17.3933,17.3587,17.376,27400.0
2006-04-27 12:55:00,30.16,30.19,30.16,30.16,35500.0,17.3703,17.3875,17.3703,17.3703,35500.0
2006-04-27 13:00:00,30.16,30.25,30.16,30.25,31600.0,17.3703,17.4221,17.3703,17.4221,31600.0
2006-04-27 13:05:00,30.25,30.25,30.18,30.24,49200.0,17.4221,17.4221,17.3818,17.4163,49200.0
2006-04-27 13:10:00,30.26,30.26,30.22,30.26,31000.0,17.4278,17.4278,17.4048,17.4278,31000.0
2006-04-27 13:15:00,30.26,30.29,30.26,30.29,19900.0,17.4278,17.4451,17.4278,17.4451,19900.0
2006-04-27 13:20:00,30.3,30.3,30.27,30.29,25500.0,17.4509,17.4509,17.4336,17.4451,25500.0
2006-04-27 13:25:00,30.3,30.3,30.26,30.26,30600.0,17.4509,17.4509,17.4278,17.4278,30600.0
2006-04-27 13:30:00,30.26,30.3,30.25,30.26,13600.0,17.4278,17.4509,17.4221,17.4278,13600.0
2006-04-27 13:35:00,30.28,30.28,30.23,30.24,8800.0,17.4394,17.4394,17.4106,17.4163,8800.0
2006-04-27 13:40:00,30.25,30.27,30.23,30.25,9900.0,17.4221,17.4336,17.4106,17.4221,9900.0
2006-04-27 13:45:00,30.25,30.27,30.2,30.2,15400.0,17.4221,17.4336,17.3933,17.3933,15400.0
2006-04-27 13:50:00,30.2,30.21,30.18,30.2,13400.0,17.3933,17.399,17.3818,17.3933,13400.0
2006-04-27 13:55:00,30.21,30.21,30.15,30.16,18600.0,17.399,17.399,17.3645,17.3703,18600.0
2006-04-27 14:00:00,30.17,30.21,30.14,30.17,14200.0,17.376,17.399,17.3587,17.376,14200.0
2006-04-27 14:05:00,30.18,30.2,30.15,30.19,14200.0,17.3818,17.3933,17.3645,17.3875,14200.0
2006-04-27 14:10:00,30.19,30.2,30.16,30.17,26900.0,17.3875,17.3933,17.3703,17.376,26900.0
2006-04-27 14:15:00,30.17,30.18,30.13,30.13,25900.0,17.376,17.3818,17.353,17.353,25900.0
2006-04-27 14:20:00,30.12,30.13,30.08,30.13,30100.0,17.3472,17.353,17.3242,17.353,30100.0
2006-04-27 14:25:00,30.11,30.13,30.08,30.11,27500.0,17.3415,17.353,17.3242,17.3415,27500.0
2006-04-27 14:30:00,30.1,30.11,30.08,30.09,63800.0,17.3357,17.3415,17.3242,17.3299,63800.0
2006-04-27 14:35:00,30.08,30.14,30.08,30.13,20200.0,17.3242,17.3587,17.3242,17.353,20200.0
2006-04-27 14:40:00,30.13,30.2,30.12,30.2,22900.0,17.353,17.3933,17.3472,17.3933,22900.0
2006-04-27 14:45:00,30.2,30.24,30.19,30.24,19300.0,17.3933,17.4163,17.3875,17.4163,19300.0
2006-04-27 14:50:00,30.25,30.27,30.2,30.21,27900.0,17.4221,17.4336,17.3933,17.399,27900.0
2006-04-27 14:55:00,30.2,30.23,30.19,30.21,25400.0,17.3933,17.4106,17.3875,17.399,25400.0
2006-04-27 15:00:00,30.2,30.22,30.15,30.15,52500.0,17.3933,17.4048,17.3645,17.3645,52500.0
2006-04-27 15:05:00,30.15,30.15,30.07,30.13,50100.0,17.3645,17.3645,17.3184,17.353,50100.0
2006-04-27 15:10:00,30.14,30.16,30.11,30.13,23600.0,17.3587,17.3703,17.3415,17.353,23600.0
2006-04-27 15:15:00,30.13,30.14,30.08,30.09,64000.0,17.353,17.3587,17.3242,17.3299,64000.0
2006-04-27 15:20:00,30.08,30.09,30.06,30.09,24100.0,17.3242,17.3299,17.3127,17.3299,24100.0
2006-04-27 15:25:00,30.08,30.14,30.08,30.14,22700.0,17.3242,17.3587,17.3242,17.3587,22700.0
2006-04-27 15:30:00,30.12,30.13,30.07,30.07,24800.0,17.3472,17.353,17.3184,17.3184,24800.0
2006-04-27 15:35:00,30.07,30.08,30.05,30.08,74000.0,17.3184,17.3242,17.3069,17.3242,74000.0
2006-04-27 15:40:00,30.06,30.08,30.05,30.07,30000.0,17.3127,17.3242,17.3069,17.3184,30000.0
2006-04-27 15:45:00,30.07,30.13,30.07,30.1,37000.0,17.3184,17.353,17.3184,17.3357,37000.0
2006-04-27 15:50:00,30.12,30.12,30.07,30.1,63200.0,17.3472,17.3472,17.3184,17.3357,63200.0
2006-04-27 15:55:00,30.09,30.11,30.05,30.05,95900.0,17.3299,17.3415,17.3069,17.3069,95900.0
2006-04-28 09:30:00,30.05,30.2,30.0,30.14,61500.0,17.3069,17.3933,17.2781,17.3587,61500.0
2006-04-28 09:35:00,30.17,30.19,30.0,30.0,24800.0,17.376,17.3875,17.2781,17.2781,24800.0
2006-04-28 09:40:00,30.01,30.15,29.99,30.14,32200.0,17.2839,17.3645,17.2723,17.3587,32200.0
2006-04-28 09:45:00,30.14,30.15,29.9,29.94,52100.0,17.3587,17.3645,17.2205,17.2435,52100.0
2006-04-28 09:50:00,29.92,29.99,29.91,29.96,44200.0,17.232,17.2723,17.2263,17.2551,44200.0
2006-04-28 09:55:00,29.96,30.03,29.91,29.94,34200.0,17.2551,17.2954,17.2263,17.2435,34200.0
2006-04-28 10:00:00,29.93,30.15,29.91,30.05,32900.0,17.2378,17.3645,17.2263,17.3069,32900.0
2006-04-28 10:05:00,30.02,30.07,30.0,30.06,12700.0,17.2896,17.3184,17.2781,17.3127,12700.0
2006-04-28 10:10:00,30.06,30.09,30.05,30.09,11500.0,17.3127,17.3299,17.3069,17.3299,11500.0
2006-04-28 10:15:00,30.1,30.28,30.1,30.21,42800.0,17.3357,17.4394,17.3357,17.399,42800.0
2006-04-28 10:20:00,30.21,30.27,30.21,30.23,23100.0,17.399,17.4336,17.399,17.4106,23100.0
2006-04-28 10:25:00,30.22,30.23,30.16,30.23,15700.0,17.4048,17.4106,17.3703,17.4106,15700.0
2006-04-28 10:30:00,30.23,30.23,30.08,30.09,26500.0,17.4106,17.4106,17.3242,17.3299,26500.0
2006-04-28 10:35:00,30.09,30.09,30.01,30.03,39800.0,17.3299,17.3299,17.2839,17.2954,39800.0
2006-04-28 10:40:00,30.03,30.08,30.02,30.07,29100.0,17.2954,17.3242,17.2896,17.3184,29100.0
2006-04-28 10:45:00,30.06,30.08,30.05,30.08,26000.0,17.3127,17.3242,17.3069,17.3242,26000.0
2006-04-28 10:50:00,30.09,30.18,30.09,30.17,23100.0,17.3299,17.3818,17.3299,17.376,23100.0
2006-04-28 10:55:00,30.16,30.18,30.11,30.13,18300.0,17.3703,17.3818,17.3415,17.353,18300.0
2006-04-28 11:00:00,30.12,30.13,30.06,30.13,49800.0,17.3472,17.353,17.3127,17.353,49800.0
2006-04-28 11:05:00,30.14,30.19,30.13,30.15,28900.0,17.3587,17.3875,17.353,17.3645,28900.0
2006-04-28 11:10:00,30.15,30.19,30.14,30.16,12600.0,17.3645,17.3875,17.3587,17.3703,12600.0
2006-04-28 11:15:00,30.15,30.29,30.15,30.25,57900.0,17.3645,17.4451,17.3645,17.4221,57900.0
2006-04-28 11:20:00,30.24,30.24,30.14,30.16,16100.0,17.4163,17.4163,17.3587,17.3703,16100.0
2006-04-28 11:25:00,30.16,30.2,30.11,30.13,18600.0,17.3703,17.3933,17.3415,17.353,18600.0
2006-04-28 11:30:00,30.14,30.17,30.11,30.14,32400.0,17.3587,17.376,17.3415,17.3587,32400.0
2006-04-28 11:35:00,30.15,30.2,30.14,30.16,17600.0,17.3645,17.3933,17.3587,17.3703,17600.0
2006-04-28 11:40:00,30.15,30.15,30.11,30.11,6600.0,17.3645,17.3645,17.3415,17.3415,6600.0
2006-04-28 11:45:00,30.12,30.12,30.11,30.12,10300.0,17.3472,17.3472,17.3415,17.3472,10300.0
2006-04-28 11:50:00,30.12,30.16,30.11,30.15,19300.0,17.3472,17.3703,17.3415,17.3645,19300.0
2006-04-28 11:55:00,30.15,30.15,30.1,30.11,23700.0,17.3645,17.3645,17.3357,17.3415,23700.0
2006-04-28 12:00:00,30.1,30.14,30.1,30.13,16700.0,17.3357,17.3587,17.3357,17.353,16700.0
2006-04-28 12:05:00,30.12,30.13,30.1,30.12,10700.0,17.3472,17.353,17.3357,17.3472,10700.0
2006-04-28 12:10:00,30.11,30.15,30.11,30.12,12700.0,17.3415,17.3645,17.3415,17.3472,12700.0
2006-04-28 12:15:00,30.13,30.14,30.12,30.12,9000.0,17.353,17.3587,17.3472,17.3472,9000.0
2006-04-28 12:20:00,30.12,30.14,30.12,30.13,8000.0,17.3472,17.3587,17.3472,17.353,8000.0
2006-04-28 12:25:00,30.13,30.15,30.11,30.12,14100.0,17.353,17.3645,17.3415,17.3472,14100.0
2006-04-28 12:30:00,30.1,30.17,30.1,30.13,37100.0,17.3357,17.376,17.3357,17.353,37100.0
2006-04-28 12:35:00,30.13,30.16,30.11,30.14,23700.0,17.353,17.3703,17.3415,17.3587,23700.0
2006-04-28 12:40:00,30.14,30.14,30.11,30.13,12600.0,17.3587,17.3587,17.3415,17.353,12600.0
2006-04-28 12:45:00,30.14,30.14,30.1,30.12,17000.0,17.3587,17.3587,17.3357,17.3472,17000.0
2006-04-28 12:50:00,30.12,30.14,30.11,30.13,12600.0,17.3472,17.3587,17.3415,17.353,12600.0
2006-04-28 12:55:00,30.13,30.14,30.12,30.14,13600.0,17.353,17.3587,17.3472,17.3587,13600.0
2006-04-28 13:00:00,30.13,30.18,30.13,30.13,38700.0,17.353,17.3818,17.353,17.353,38700.0
2006-04-28 13:05:00,30.13,30.2,30.13,30.18,61500.0,17.353,17.3933,17.353,17.3818,61500.0
2006-04-28 13:10:00,30.17,30.19,30.15,30.16,15800.0,17.376,17.3875,17.3645,17.3703,15800.0
2006-04-28 13:15:00,30.18,30.18,30.15,30.15,8900.0,17.3818,17.3818,17.3645,17.3645,8900.0
2006-04-28 13:20:00,30.15,30.18,30.14,30.14,17100.0,17.3645,17.3818,17.3587,17.3587,17100.0
2006-04-28 13:25:00,30.15,30.16,30.14,30.16,9300.0,17.3645,17.3703,17.3587,17.3703,9300.0
2006-04-28 13:30:00,30.15,30.16,30.12,30.15,25000.0,17.3645,17.3703,17.3472,17.3645,25000.0
2006-04-28 13:35:00,30.14,30.15,30.14,30.14,6600.0,17.3587,17.3645,17.3587,17.3587,6600.0
2006-04-28 13:40:00,30.15,30.16,30.14,30.16,13800.0,17.3645,17.3703,17.3587,17.3703,13800.0
2006-04-28 13:45:00,30.16,30.16,30.11,30.12,26200.0,17.3703,17.3703,17.3415,17.3472,26200.0
2006-04-28 13:50:00,30.12,30.12,30.1,30.12,49800.0,17.3472,17.3472,17.3357,17.3472,49800.0
2006-04-28 13:55:00,30.11,30.12,30.1,30.11,10800.0,17.3415,17.3472,17.3357,17.3415,10800.0
2006-04-28 14:00:00,30.12,30.14,30.11,30.12,15500.0,17.3472,17.3587,17.3415,17.3472,15500.0
2006-04-28 14:05:00,30.12,30.12,30.09,30.09,18600.0,17.3472,17.3472,17.3299,17.3299,18600.0
2006-04-28 14:10:00,30.1,30.1,30.08,30.08,14300.0,17.3357,17.3357,17.3242,17.3242,14300.0
2006-04-28 14:15:00,30.09,30.11,30.0,30.04,43600.0,17.3299,17.3415,17.2781,17.3011,43600.0
2006-04-28 14:20:00,30.04,30.08,30.0,30.0,65100.0,17.3011,17.3242,17.2781,17.2781,65100.0
2006-04-28 14:25:00,30.0,30.0,29.9,29.95,91900.0,17.2781,17.2781,17.2205,17.2493,91900.0
2006-04-28 14:30:00,29.96,29.98,29.9,29.93,70600.0,17.2551,17.2666,17.2205,17.2378,70600.0
2006-04-28 14:35:00,29.92,29.96,29.92,29.94,42200.0,17.232,17.2551,17.232,17.2435,42200.0
2006-04-28 14:40:00,29.93,29.95,29.9,29.95,29600.0,17.2378,17.2493,17.2205,17.2493,29600.0
2006-04-28 14:45:00,29.94,29.95,29.91,29.94,30200.0,17.2435,17.2493,17.2263,17.2435,30200.0
2006-04-28 14:50:00,29.94,29.96,29.91,29.95,34100.0,17.2435,17.2551,17.2263,17.2493,34100.0
2006-04-28 14:55:00,29.95,29.97,29.94,29.97,20900.0,17.2493,17.2608,17.2435,17.2608,20900.0
2006-04-28 15:00:00,29.97,30.0,29.96,29.96,27100.0,17.2608,17.2781,17.2551,17.2551,27100.0
2006-04-28 15:05:00,29.97,29.97,29.93,29.95,29400.0,17.2608,17.2608,17.2378,17.2493,29400.0
2006-04-28 15:10:00,29.95,29.96,29.92,29.95,28500.0,17.2493,17.2551,17.232,17.2493,28500.0
2006-04-28 15:15:00,29.94,29.98,29.93,29.95,25600.0,17.2435,17.2666,17.2378,17.2493,25600.0
2006-04-28 15:20:00,29.96,30.02,29.93,29.95,48300.0,17.2551,17.2896,17.2378,17.2493,48300.0
2006-04-28 15:25:00,29.94,29.95,29.92,29.93,44900.0,17.2435,17.2493,17.232,17.2378,44900.0
2006-04-28 15:30:00,29.93,29.96,29.92,29.94,47100.0,17.2378,17.2551,17.232,17.2435,47100.0
2006-04-28 15:35:00,29.95,29.96,29.9,29.91,44800.0,17.2493,17.2551,17.2205,17.2263,44800.0
2006-04-28 15:40:00,29.92,29.92,29.83,29.84,88700.0,17.232,17.232,17.1802,17.186,88700.0
2006-04-28 15:45:00,29.84,29.93,29.83,29.93,82700.0,17.186,17.2378,17.1802,17.2378,82700.0
2006-04-28 15:50:00,29.93,29.95,29.9,29.92,61700.0,17.2378,17.2493,17.2205,17.232,61700.0
2006-04-28 15:55:00,29.93,29.95,29.89,29.89,82900.0,17.2378,17.2493,17.2147,17.2147,82900.0
2006-05-01 09:30:00,29.99,30.0,29.89,29.91,222000.0,17.2723,17.2781,17.2147,17.2263,222000.0
2006-05-01 09:35:00,29.89,30.1,29.89,30.04,70600.0,17.2147,17.3357,17.2147,17.3011,70600.0
2006-05-01 09:40:00,30.07,30.21,29.95,30.14,52300.0,17.3184,17.399,17.2493,17.3587,52300.0
2006-05-01 09:45:00,30.19,30.35,30.15,30.35,41600.0,17.3875,17.4797,17.3645,17.4797,41600.0
2006-05-01 09:50:00,30.35,30.41,30.05,30.19,64100.0,17.4797,17.5142,17.3069,17.3875,64100.0
2006-05-01 09:55:00,30.19,30.26,30.02,30.19,52200.0,17.3875,17.4278,17.2896,17.3875,52200.0
2006-05-01 10:00:00,30.22,30.22,30.06,30.15,41800.0,17.4048,17.4048,17.3127,17.3645,41800.0
2006-05-01 10:05:00,30.16,30.28,30.11,30.27,27400.0,17.3703,17.4394,17.3415,17.4336,27400.0
2006-05-01 10:10:00,30.27,30.3,30.11,30.15,30800.0,17.4336,17.4509,17.3415,17.3645,30800.0
2006-05-01 10:15:00,30.16,30.29,30.15,30.25,26100.0,17.3703,17.4451,17.3645,17.4221,26100.0
2006-05-01 10:20:00,30.25,30.26,30.17,30.2,30600.0,17.4221,17.4278,17.376,17.3933,30600.0
2006-05-01 10:25:00,30.2,30.3,30.18,30.24,35900.0,17.3933,17.4509,17.3818,17.4163,35900.0
2006-05-01 10:30:00,30.23,30.24,30.16,30.2,32800.0,17.4106,17.4163,17.3703,17.3933,32800.0
2006-05-01 10:35:00,30.18,30.18,30.06,30.06,36800.0,17.3818,17.3818,17.3127,17.3127,36800.0
2006-05-01 10:40:00,30.05,30.08,29.95,30.05,100200.0,17.3069,17.3242,17.2493,17.3069,100200.0
2006-05-01 10:45:00,30.05,30.06,29.95,30.06,38100.0,17.3069,17.3127,17.2493,17.3127,38100.0
2006-05-01 10:50:00,30.06,30.09,30.04,30.05,19200.0,17.3127,17.3299,17.3011,17.3069,19200.0
2006-05-01 10:55:00,30.06,30.2,30.06,30.19,36300.0,17.3127,17.3933,17.3127,17.3875,36300.0
2006-05-01 11:00:00,30.17,30.17,30.1,30.1,16000.0,17.376,17.376,17.3357,17.3357,16000.0
2006-05-01 11:05:00,30.1,30.11,30.07,30.09,19800.0,17.3357,17.3415,17.3184,17.3299,19800.0
2006-05-01 11:10:00,30.1,30.1,30.06,30.07,20200.0,17.3357,17.3357,17.3127,17.3184,20200.0
2006-05-01 11:15:00,30.08,30.16,30.07,30.11,39500.0,17.3242,17.3703,17.3184,17.3415,39500.0
2006-05-01 11:20:00,30.12,30.12,30.03,30.06,48200.0,17.3472,17.3472,17.2954,17.3127,48200.0
2006-05-01 11:25:00,30.07,30.1,29.96,30.08,33000.0,17.3184,17.3357,17.2551,17.3242,33000.0
2006-05-01 11:30:00,30.08,30.08,30.02,30.03,25100.0,17.3242,17.3242,17.2896,17.2954,25100.0
2006-05-01 11:35:00,30.03,30.09,30.03,30.09,21100.0,17.2954,17.3299,17.2954,17.3299,21100.0
2006-05-01 11:40:00,30.08,30.14,30.08,30.12,30000.0,17.3242,17.3587,17.3242,17.3472,30000.0
2006-05-01 11:45:00,30.1,30.13,30.06,30.13,31900.0,17.3357,17.353,17.3127,17.353,31900.0
2006-05-01 11:50:00,30.12,30.14,30.06,30.1,59400.0,17.3472,17.3587,17.3127,17.3357,59400.0
2006-05-01 11:55:00,30.11,30.19,30.11,30.14,31000.0,17.3415,17.3875,17.3415,17.3587,31000.0
2006-05-01 12:00:00,30.13,30.15,30.09,30.11,13700.0,17.353,17.3645,17.3299,17.3415,13700.0
2006-05-01 12:05:00,30.12,30.16,30.11,30.15,20500.0,17.3472,17.3703,17.3415,17.3645,20500.0
2006-05-01 12:10:00,30.14,30.2,30.12,30.18,25100.0,17.3587,17.3933,17.3472,17.3818,25100.0
2006-05-01 12:15:00,30.18,30.18,30.12,30.14,16000.0,17.3818,17.3818,17.3472,17.3587,16000.0
2006-05-01 12:20:00,30.13,30.14,30.09,30.13,34700.0,17.353,17.3587,17.3299,17.353,34700.0
2006-05-01 12:25:00,30.14,30.14,30.09,30.09,16900.0,17.3587,17.3587,17.3299,17.3299,16900.0
2006-05-01 12:30:00,30.09,30.11,30.08,30.09,8400.0,17.3299,17.3415,17.3242,17.3299,8400.0
2006-05-01 12:35:00,30.1,30.15,30.08,30.1,38700.0,17.3357,17.3645,17.3242,17.3357,38700.0
2006-05-01 12:40:00,30.11,30.11,30.08,30.1,14100.0,17.3415,17.3415,17.3242,17.3357,14100.0
2006-05-01 12:45:00,30.09,30.14,30.08,30.1,17600.0,17.3299,17.3587,17.3242,17.3357,17600.0
2006-05-01 12:50:00,30.1,30.11,30.03,30.11,38400.0,17.3357,17.3415,17.2954,17.3415,38400.0
2006-05-01 12:55:00,30.1,30.12,30.07,30.08,20600.0,17.3357,17.3472,17.3184,17.3242,20600.0
2006-05-01 13:00:00,30.07,30.09,30.04,30.08,24700.0,17.3184,17.3299,17.3011,17.3242,24700.0
2006-05-01 13:05:00,30.08,30.09,30.04,30.09,16700.0,17.3242,17.3299,17.3011,17.3299,16700.0
2006-05-01 13:10:00,30.09,30.09,30.05,30.08,12900.0,17.3299,17.3299,17.3069,17.3242,12900.0
2006-05-01 13:15:00,30.07,30.08,30.05,30.07,12600.0,17.3184,17.3242,17.3069,17.3184,12600.0
2006-05-01 13:20:00,30.07,30.11,30.04,30.07,22000.0,17.3184,17.3415,17.3011,17.3184,22000.0
2006-05-01 13:25:00,30.07,30.09,30.04,30.09,20100.0,17.3184,17.3299,17.3011,17.3299,20100.0
2006-05-01 13:30:00,30.1,30.14,30.04,30.08,23100.0,17.3357,17.3587,17.3011,17.3242,23100.0
2006-05-01 13:35:00,30.07,30.08,30.04,30.05,18800.0,17.3184,17.3242,17.3011,17.3069,18800.0
2006-05-01 13:40:00,30.06,30.08,30.04,30.08,13000.0,17.3127,17.3242,17.3011,17.3242,13000.0
2006-05-01 13:45:00,30.05,30.07,30.04,30.06,17200.0,17.3069,17.3184,17.3011,17.3127,17200.0
2006-05-01 13:50:00,30.06,30.06,30.04,30.05,10200.0,17.3127,17.3127,17.3011,17.3069,10200.0
2006-05-01 13:55:00,30.04,30.06,30.01,30.05,76600.0,17.3011,17.3127,17.2839,17.3069,76600.0
2006-05-01 14:00:00,30.07,30.08,30.01,30.01,32400.0,17.3184,17.3242,17.2839,17.2839,32400.0
2006-05-01 14:05:00,30.01,30.03,29.98,30.01,27900.0,17.2839,17.2954,17.2666,17.2839,27900.0
2006-05-01 14:10:00,30.01,30.07,29.96,30.07,30800.0,17.2839,17.3184,17.2551,17.3184,30800.0
2006-05-01 14:15:00,30.07,30.07,29.98,30.02,20200.0,17.3184,17.3184,17.2666,17.2896,20200.0
2006-05-01 14:20:00,30.02,30.07,30.0,30.06,37200.0,17.2896,17.3184,17.2781,17.3127,37200.0
2006-05-01 14:25:00,30.06,30.08,30.04,30.04,32900.0,17.3127,17.3242,17.3011,17.3011,32900.0
2006-05-01 14:30:00,30.06,30.09,30.04,30.09,46000.0,17.3127,17.3299,17.3011,17.3299,46000.0
2006-05-01 14:35:00,30.09,30.17,30.08,30.08,44500.0,17.3299,17.376,17.3242,17.3242,44500.0
2006-05-01 14:40:00,30.08,30.09,30.04,30.05,12100.0,17.3242,17.3299,17.3011,17.3069,12100.0
2006-05-01 14:45:00,30.05,30.08,30.02,30.03,15800.0,17.3069,17.3242,17.2896,17.2954,15800.0
2006-05-01 14:50:00,30.03,30.03,29.99,30.01,18600.0,17.2954,17.2954,17.2723,17.2839,18600.0
2006-05-01 14:55:00,30.0,30.02,29.93,29.93,104800.0,17.2781,17.2896,17.2378,17.2378,104800.0
2006-05-01 15:00:00,29.92,30.02,29.92,30.0,30300.0,17.232,17.2896,17.232,17.2781,30300.0
2006-05-01 15:05:00,30.01,30.01,29.98,29.99,39900.0,17.2839,17.2839,17.2666,17.2723,39900.0
2006-05-01 15:10:00,29.99,30.03,29.99,30.0,23900.0,17.2723,17.2954,17.2723,17.2781,23900.0
2006-05-01 15:15:00,30.0,30.01,29.92,29.93,58600.0,17.2781,17.2839,17.232,17.2378,58600.0
2006-05-01 15:20:00,29.92,29.96,29.86,29.9,57900.0,17.232,17.2551,17.1975,17.2205,57900.0
2006-05-01 15:25:00,29.9,30.02,29.89,29.98,51500.0,17.2205,17.2896,17.2147,17.2666,51500.0
2006-05-01 15:30:00,29.98,30.0,29.91,29.98,143600.0,17.2666,17.2781,17.2263,17.2666,143600.0
2006-05-01 15:35:00,29.98,29.99,29.88,29.94,75900.0,17.2666,17.2723,17.209,17.2435,75900.0
2006-05-01 15:40:00,29.93,30.0,29.92,30.0,90400.0,17.2378,17.2781,17.232,17.2781,90400.0
2006-05-01 15:45:00,30.0,30.0,29.88,29.89,76800.0,17.2781,17.2781,17.209,17.2147,76800.0
2006-05-01 15:50:00,29.89,29.9,29.81,29.89,81400.0,17.2147,17.2205,17.1687,17.2147,81400.0
2006-05-01 15:55:00,29.87,29.9,29.83,29.86,70300.0,17.2032,17.2205,17.1802,17.1975,70300.0
2006-05-02 09:30:00,29.6,29.74,29.53,29.67,135700.0,17.0477,17.1284,17.0074,17.088,135700.0
2006-05-02 09:35:00,29.67,29.73,29.5,29.58,86600.0,17.088,17.1226,16.9901,17.0362,86600.0
2006-05-02 09:40:00,29.58,29.63,29.5,29.51,70300.0,17.0362,17.065,16.9901,16.9959,70300.0
2006-05-02 09:45:00,29.51,29.74,29.5,29.55,87200.0,16.9959,17.1284,16.9901,17.0189,87200.0
2006-05-02 09:50:00,29.55,29.6,29.54,29.57,45300.0,17.0189,17.0477,17.0132,17.0304,45300.0
2006-05-02 09:55:00,29.57,29.59,29.55,29.57,58200.0,17.0304,17.042,17.0189,17.0304,58200.0
2006-05-02 10:00:00,29.57,29.6,29.55,29.55,80200.0,17.0304,17.0477,17.0189,17.0189,80200.0
2006-05-02 10:05:00,29.55,29.57,29.52,29.52,36700.0,17.0189,17.0304,17.0017,17.0017,36700.0
2006-05-02 10:10:00,29.52,29.6,29.52,29.55,47700.0,17.0017,17.0477,17.0017,17.0189,47700.0
2006-05-02 10:15:00,29.55,29.56,29.49,29.49,81300.0,17.0189,17.0247,16.9844,16.9844,81300.0
2006-05-02 10:20:00,29.5,29.56,29.46,29.56,36400.0,16.9901,17.0247,16.9671,17.0247,36400.0
2006-05-02 10:25:00,29.55,29.65,29.55,29.63,59700.0,17.0189,17.0765,17.0189,17.065,59700.0
2006-05-02 10:30:00,29.61,29.67,29.59,29.66,84600.0,17.0535,17.088,17.042,17.0823,84600.0
2006-05-02 10:35:00,29.65,29.71,29.64,29.65,77900.0,17.0765,17.1111,17.0708,17.0765,77900.0
2006-05-02 10:40:00,29.65,29.71,29.64,29.66,25600.0,17.0765,17.1111,17.0708,17.0823,25600.0
2006-05-02 10:45:00,29.67,29.69,29.62,29.68,115600.0,17.088,17.0996,17.0592,17.0938,115600.0
2006-05-02 10:50:00,29.68,29.69,29.64,29.65,34000.0,17.0938,17.0996,17.0708,17.0765,34000.0
2006-05-02 10:55:00,29.65,29.65,29.62,29.63,18800.0,17.0765,17.0765,17.0592,17.065,18800.0
2006-05-02 11:00:00,29.63,29.65,29.63,29.64,24200.0,17.065,17.0765,17.065,17.0708,24200.0
2006-05-02 11:05:00,29.63,29.65,29.63,29.64,20700.0,17.065,17.0765,17.065,17.0708,20700.0
2006-05-02 11:10:00,29.65,29.65,29.63,29.65,21600.0,17.0765,17.0765,17.065,17.0765,21600.0
2006-05-02 11:15:00,29.65,29.67,29.64,29.65,28900.0,17.0765,17.088,17.0708,17.0765,28900.0
2006-05-02 11:20:00,29.67,29.68,29.64,29.66,46900.0,17.088,17.0938,17.0708,17.0823,46900.0
2006-05-02 11:25:00,29.67,29.68,29.66,29.66,29300.0,17.088,17.0938,17.0823,17.0823,29300.0
2006-05-02 11:30:00,29.66,29.7,29.66,29.7,30900.0,17.0823,17.1053,17.0823,17.1053,30900.0
2006-05-02 11:35:00,29.7,29.71,29.66,29.67,28300.0,17.1053,17.1111,17.0823,17.088,28300.0
2006-05-02 11:40:00,29.67,29.68,29.66,29.67,8200.0,17.088,17.0938,17.0823,17.088,8200.0
2006-05-02 11:45:00,29.68,29.68,29.65,29.66,20800.0,17.0938,17.0938,17.0765,17.0823,20800.0
2006-05-02 11:50:00,29.67,29.69,29.66,29.66,13300.0,17.088,17.0996,17.0823,17.0823,13300.0
2006-05-02 11:55:00,29.67,29.67,29.65,29.67,14000.0,17.088,17.088,17.0765,17.088,14000.0
2006-05-02 12:00:00,29.67,29.68,29.66,29.67,19200.0,17.088,17.0938,17.0823,17.088,19200.0
2006-05-02 12:05:00,29.66,29.68,29.66,29.67,23000.0,17.0823,17.0938,17.0823,17.088,23000.0
2006-05-02 12:10:00,29.66,29.68,29.65,29.68,23700.0,17.0823,17.0938,17.0765,17.0938,23700.0
2006-05-02 12:15:00,29.67,29.68,29.65,29.65,20500.0,17.088,17.0938,17.0765,17.0765,20500.0
2006-05-02 12:20:00,29.65,29.68,29.64,29.66,11100.0,17.0765,17.0938,17.0708,17.0823,11100.0
2006-05-02 12:25:00,29.65,29.67,29.63,29.66,15800.0,17.0765,17.088,17.065,17.0823,15800.0
2006-05-02 12:30:00,29.66,29.67,29.65,29.66,12800.0,17.0823,17.088,17.0765,17.0823,12800.0
2006-05-02 12:35:00,29.67,29.71,29.65,29.66,27800.0,17.088,17.1111,17.0765,17.0823,27800.0
2006-05-02 12:40:00,29.66,29.69,29.66,29.67,18500.0,17.0823,17.0996,17.0823,17.088,18500.0
2006-05-02 12:45:00,29.68,29.69,29.67,29.68,14900.0,17.0938,17.0996,17.088,17.0938,14900.0
2006-05-02 12:50:00,29.7,29.7,29.68,29.69,33800.0,17.1053,17.1053,17.0938,17.0996,33800.0
2006-05-02 12:55:00,29.7,29.7,29.67,29.7,44500.0,17.1053,17.1053,17.088,17.1053,44500.0
2006-05-02 13:00:00,29.7,29.7,29.67,29.67,48800.0,17.1053,17.1053,17.088,17.088,48800.0
2006-05-02 13:05:00,29.67,29.73,29.67,29.71,31100.0,17.088,17.1226,17.088,17.1111,31100.0
2006-05-02 13:10:00,29.72,29.72,29.69,29.69,15600.0,17.1168,17.1168,17.0996,17.0996,15600.0
2006-05-02 13:15:00,29.7,29.7,29.68,29.69,17600.0,17.1053,17.1053,17.0938,17.0996,17600.0
2006-05-02 13:20:00,29.71,29.73,29.68,29.68,23000.0,17.1111,17.1226,17.0938,17.0938,23000.0
2006-05-02 13:25:00,29.7,29.7,29.67,29.69,11900.0,17.1053,17.1053,17.088,17.0996,11900.0
2006-05-02 13:30:00,29.69,29.7,29.67,29.69,25300.0,17.0996,17.1053,17.088,17.0996,25300.0
2006-05-02 13:35:00,29.68,29.68,29.66,29.66,14400.0,17.0938,17.0938,17.0823,17.0823,14400.0
2006-05-02 13:40:00,29.67,29.7,29.66,29.69,35500.0,17.088,17.1053,17.0823,17.0996,35500.0
2006-05-02 13:45:00,29.7,29.7,29.67,29.69,18000.0,17.1053,17.1053,17.088,17.0996,18000.0
2006-05-02 13:50:00,29.68,29.68,29.66,29.67,23300.0,17.0938,17.0938,17.0823,17.088,23300.0
2006-05-02 13:55:00,29.68,29.69,29.65,29.65,19600.0,17.0938,17.0996,17.0765,17.0765,19600.0
2006-05-02 14:00:00,29.65,29.67,29.63,29.66,17800.0,17.0765,17.088,17.065,17.0823,17800.0
2006-05-02 14:05:00,29.66,29.69,29.65,29.69,39500.0,17.0823,17.0996,17.0765,17.0996,39500.0
2006-05-02 14:10:00,29.69,29.72,29.67,29.72,27300.0,17.0996,17.1168,17.088,17.1168,27300.0
2006-05-02 14:15:00,29.71,29.72,29.7,29.7,28000.0,17.1111,17.1168,17.1053,17.1053,28000.0
2006-05-02 14:20:00,29.71,29.71,29.69,29.69,26600.0,17.1111,17.1111,17.0996,17.0996,26600.0
2006-05-02 14:25:00,29.69,29.69,29.67,29.69,22000.0,17.0996,17.0996,17.088,17.0996,22000.0
2006-05-02 14:30:00,29.69,29.7,29.66,29.68,38400.0,17.0996,17.1053,17.0823,17.0938,38400.0
2006-05-02 14:35:00,29.68,29.69,29.67,29.69,17400.0,17.0938,17.0996,17.088,17.0996,17400.0
2006-05-02 14:40:00,29.69,29.71,29.67,29.67,23900.0,17.0996,17.1111,17.088,17.088,23900.0
2006-05-02 14:45:00,29.67,29.7,29.67,29.69,18600.0,17.088,17.1053,17.088,17.0996,18600.0
2006-05-02 14:50:00,29.68,29.71,29.68,29.7,29200.0,17.0938,17.1111,17.0938,17.1053,29200.0
2006-05-02 14:55:00,29.7,29.7,29.65,29.66,20300.0,17.1053,17.1053,17.0765,17.0823,20300.0
2006-05-02 15:00:00,29.66,29.66,29.6,29.64,104500.0,17.0823,17.0823,17.0477,17.0708,104500.0
2006-05-02 15:05:00,29.65,29.65,29.64,29.64,30200.0,17.0765,17.0765,17.0708,17.0708,30200.0
2006-05-02 15:10:00,29.65,29.67,29.64,29.67,42600.0,17.0765,17.088,17.0708,17.088,42600.0
2006-05-02 15:15:00,29.67,29.67,29.63,29.64,27900.0,17.088,17.088,17.065,17.0708,27900.0
2006-05-02 15:20:00,29.62,29.64,29.61,29.62,24700.0,17.0592,17.0708,17.0535,17.0592,24700.0
2006-05-02 15:25:00,29.6,29.62,29.58,29.6,43300.0,17.0477,17.0592,17.0362,17.0477,43300.0
2006-05-02 15:30:00,29.6,29.61,29.58,29.6,32500.0,17.0477,17.0535,17.0362,17.0477,32500.0
2006-05-02 15:35:00,29.59,29.6,29.55,29.55,32400.0,17.042,17.0477,17.0189,17.0189,32400.0
2006-05-02 15:40:00,29.55,29.57,29.5,29.5,69400.0,17.0189,17.0304,16.9901,16.9901,69400.0
2006-05-02 15:45:00,29.5,29.52,29.47,29.49,82100.0,16.9901,17.0017,16.9729,16.9844,82100.0
2006-05-02 15:50:00,29.5,29.53,29.47,29.48,71600.0,16.9901,17.0074,16.9729,16.9786,71600.0
2006-05-02 15:55:00,29.49,29.58,29.48,29.53,120100.0,16.9844,17.0362,16.9786,17.0074,120100.0
2006-05-03 09:30:00,29.45,29.5,29.44,29.44,89500.0,16.9613,16.9901,16.9556,16.9556,89500.0
2006-05-03 09:35:00,29.44,29.49,29.35,29.4,59300.0,16.9556,16.9844,16.9037,16.9325,59300.0
2006-05-03 09:40:00,29.4,29.4,29.3,29.33,36800.0,16.9325,16.9325,16.8749,16.8922,36800.0
2006-05-03 09:45:00,29.33,29.33,29.28,29.28,32500.0,16.8922,16.8922,16.8634,16.8634,32500.0
2006-05-03 09:50:00,29.28,29.3,29.25,29.29,28300.0,16.8634,16.8749,16.8461,16.8692,28300.0
2006-05-03 09:55:00,29.32,29.41,29.3,29.36,23800.0,16.8865,16.9383,16.8749,16.9095,23800.0
2006-05-03 10:00:00,29.35,29.35,29.28,29.3,25500.0,16.9037,16.9037,16.8634,16.8749,25500.0
2006-05-03 10:05:00,29.3,29.3,29.28,29.29,20800.0,16.8749,16.8749,16.8634,16.8692,20800.0
2006-05-03 10:10:00,29.29,29.44,29.27,29.4,53400.0,16.8692,16.9556,16.8577,16.9325,53400.0
2006-05-03 10:15:00,29.4,29.4,29.3,29.35,24700.0,16.9325,16.9325,16.8749,16.9037,24700.0
2006-05-03 10:20:00,29.35,29.35,29.31,29.31,12600.0,16.9037,16.9037,16.8807,16.8807,12600.0
2006-05-03 10:25:00,29.3,29.3,29.25,29.26,15500.0,16.8749,16.8749,16.8461,16.8519,15500.0
2006-05-03 10:30:00,29.26,29.34,29.26,29.28,39200.0,16.8519,16.898,16.8519,16.8634,39200.0
2006-05-03 10:35:00,29.28,29.31,29.27,29.3,24800.0,16.8634,16.8807,16.8577,16.8749,24800.0
2006-05-03 10:40:00,29.3,29.34,29.26,29.32,31600.0,16.8749,16.898,16.8519,16.8865,31600.0
2006-05-03 10:45:00,29.31,29.31,29.26,29.28,179400.0,16.8807,16.8807,16.8519,16.8634,179400.0
2006-05-03 10:50:00,29.28,29.31,29.26,29.3,25900.0,16.8634,16.8807,16.8519,16.8749,25900.0
2006-05-03 10:55:00,29.31,29.31,29.29,29.29,8500.0,16.8807,16.8807,16.8692,16.8692,8500.0
2006-05-03 11:00:00,29.3,29.35,29.29,29.34,21600.0,16.8749,16.9037,16.8692,16.898,21600.0
2006-05-03 11:05:00,29.35,29.36,29.33,29.34,14900.0,16.9037,16.9095,16.8922,16.898,14900.0
2006-05-03 11:10:00,29.35,29.35,29.29,29.3,10700.0,16.9037,16.9037,16.8692,16.8749,10700.0
2006-05-03 11:15:00,29.3,29.31,29.29,29.3,14800.0,16.8749,16.8807,16.8692,16.8749,14800.0
2006-05-03 11:20:00,29.29,29.31,29.28,29.31,18200.0,16.8692,16.8807,16.8634,16.8807,18200.0
2006-05-03 11:25:00,29.32,29.32,29.26,29.32,45400.0,16.8865,16.8865,16.8519,16.8865,45400.0
2006-05-03 11:30:00,29.3,29.32,29.25,29.26,26000.0,16.8749,16.8865,16.8461,16.8519,26000.0
2006-05-03 11:35:00,29.25,29.27,29.22,29.25,35500.0,16.8461,16.8577,16.8289,16.8461,35500.0
2006-05-03 11:40:00,29.25,29.25,29.21,29.23,33400.0,16.8461,16.8461,16.8231,16.8346,33400.0
2006-05-03 11:45:00,29.22,29.25,29.2,29.25,39600.0,16.8289,16.8461,16.8174,16.8461,39600.0
2006-05-03 11:50:00,29.24,29.25,29.22,29.23,11300.0,16.8404,16.8461,16.8289,16.8346,11300.0
2006-05-03 11:55:00,29.23,29.23,29.2,29.22,22200.0,16.8346,16.8346,16.8174,16.8289,22200.0
2006-05-03 12:00:00,29.21,29.22,29.2,29.2,29700.0,16.8231,16.8289,16.8174,16.8174,29700.0
2006-05-03 12:05:00,29.2,29.21,29.17,29.18,35800.0,16.8174,16.8231,16.8001,16.8058,35800.0
2006-05-03 12:10:00,29.17,29.24,29.17,29.23,52500.0,16.8001,16.8404,16.8001,16.8346,52500.0
2006-05-03 12:15:00,29.23,29.27,29.22,29.26,21700.0,16.8346,16.8577,16.8289,16.8519,21700.0
2006-05-03 12:20:00,29.26,29.26,29.23,29.24,18800.0,16.8519,16.8519,16.8346,16.8404,18800.0
2006-05-03 12:25:00,29.24,29.26,29.22,29.24,26600.0,16.8404,16.8519,16.8289,16.8404,26600.0
2006-05-03 12:30:00,29.24,29.26,29.23,29.23,13100.0,16.8404,16.8519,16.8346,16.8346,13100.0
2006-05-03 12:35:00,29.23,29.24,29.19,29.21,16300.0,16.8346,16.8404,16.8116,16.8231,16300.0
2006-05-03 12:40:00,29.21,29.21,29.19,29.2,39000.0,16.8231,16.8231,16.8116,16.8174,39000.0
2006-05-03 12:45:00,29.21,29.24,29.21,29.23,11100.0,16.8231,16.8404,16.8231,16.8346,11100.0
2006-05-03 12:50:00,29.23,29.23,29.21,29.22,10900.0,16.8346,16.8346,16.8231,16.8289,10900.0
2006-05-03 12:55:00,29.22,29.23,29.2,29.23,18900.0,16.8289,16.8346,16.8174,16.8346,18900.0
2006-05-03 13:00:00,29.23,29.24,29.21,29.22,33900.0,16.8346,16.8404,16.8231,16.8289,33900.0
2006-05-03 13:05:00,29.22,29.25,29.22,29.25,15500.0,16.8289,16.8461,16.8289,16.8461,15500.0
2006-05-03 13:10:00,29.24,29.24,29.2,29.21,18600.0,16.8404,16.8404,16.8174,16.8231,18600.0
2006-05-03 13:15:00,29.22,29.23,29.21,29.23,18700.0,16.8289,16.8346,16.8231,16.8346,18700.0
2006-05-03 13:20:00,29.22,29.22,29.2,29.21,20000.0,16.8289,16.8289,16.8174,16.8231,20000.0
2006-05-03 13:25:00,29.21,29.23,29.2,29.21,20100.0,16.8231,16.8346,16.8174,16.8231,20100.0
2006-05-03 13:30:00,29.21,29.22,29.19,29.2,16100.0,16.8231,16.8289,16.8116,16.8174,16100.0
2006-05-03 13:35:00,29.22,29.22,29.15,29.15,37100.0,16.8289,16.8289,16.7886,16.7886,37100.0
2006-05-03 13:40:00,29.17,29.18,29.14,29.16,19400.0,16.8001,16.8058,16.7828,16.7943,19400.0
2006-05-03 13:45:00,29.16,29.17,29.12,29.12,23000.0,16.7943,16.8001,16.7713,16.7713,23000.0
2006-05-03 13:50:00,29.13,29.17,29.11,29.15,28900.0,16.777,16.8001,16.7655,16.7886,28900.0
2006-05-03 13:55:00,29.16,29.2,29.15,29.2,37600.0,16.7943,16.8174,16.7886,16.8174,37600.0
2006-05-03 14:00:00,29.19,29.25,29.19,29.23,22600.0,16.8116,16.8461,16.8116,16.8346,22600.0
2006-05-03 14:05:00,29.23,29.24,29.2,29.22,26900.0,16.8346,16.8404,16.8174,16.8289,26900.0
2006-05-03 14:10:00,29.22,29.22,29.2,29.21,48700.0,16.8289,16.8289,16.8174,16.8231,48700.0
2006-05-03 14:15:00,29.21,29.22,29.2,29.21,26200.0,16.8231,16.8289,16.8174,16.8231,26200.0
2006-05-03 14:20:00,29.21,29.22,29.19,29.2,30500.0,16.8231,16.8289,16.8116,16.8174,30500.0
2006-05-03 14:25:00,29.2,29.21,29.2,29.21,17500.0,16.8174,16.8231,16.8174,16.8231,17500.0
2006-05-03 14:30:00,29.21,29.22,29.2,29.21,16800.0,16.8231,16.8289,16.8174,16.8231,16800.0
2006-05-03 14:35:00,29.21,29.23,29.2,29.22,14600.0,16.8231,16.8346,16.8174,16.8289,14600.0
2006-05-03 14:40:00,29.23,29.32,29.21,29.32,54500.0,16.8346,16.8865,16.8231,16.8865,54500.0
2006-05-03 14:45:00,29.31,29.32,29.25,29.25,16600.0,16.8807,16.8865,16.8461,16.8461,16600.0
2006-05-03 14:50:00,29.25,29.26,29.21,29.24,22700.0,16.8461,16.8519,16.8231,16.8404,22700.0
2006-05-03 14:55:00,29.24,29.24,29.22,29.22,18900.0,16.8404,16.8404,16.8289,16.8289,18900.0
2006-05-03 15:00:00,29.24,29.27,29.22,29.27,32700.0,16.8404,16.8577,16.8289,16.8577,32700.0
2006-05-03 15:05:00,29.28,29.3,29.27,29.28,40100.0,16.8634,16.8749,16.8577,16.8634,40100.0
2006-05-03 15:10:00,29.28,29.31,29.26,29.28,29700.0,16.8634,16.8807,16.8519,16.8634,29700.0
2006-05-03 15:15:00,29.28,29.29,29.27,29.28,21400.0,16.8634,16.8692,16.8577,16.8634,21400.0
2006-05-03 15:20:00,29.28,29.28,29.26,29.27,18300.0,16.8634,16.8634,16.8519,16.8577,18300.0
2006-05-03 15:25:00,29.27,29.28,29.26,29.27,24700.0,16.8577,16.8634,16.8519,16.8577,24700.0
2006-05-03 15:30:00,29.27,29.32,29.27,29.31,52300.0,16.8577,16.8865,16.8577,16.8807,52300.0
2006-05-03 15:35:00,29.32,29.35,29.32,29.34,39900.0,16.8865,16.9037,16.8865,16.898,39900.0
2006-05-03 15:40:00,29.34,29.42,29.34,29.41,43100.0,16.898,16.9441,16.898,16.9383,43100.0
2006-05-03 15:45:00,29.41,29.41,29.38,29.4,59700.0,16.9383,16.9383,16.921,16.9325,59700.0
2006-05-03 15:50:00,29.4,29.42,29.4,29.41,51600.0,16.9325,16.9441,16.9325,16.9383,51600.0
2006-05-03 15:55:00,29.42,29.44,29.37,29.37,70700.0,16.9441,16.9556,16.9153,16.9153,70700.0
2006-05-04 09:30:00,29.32,29.49,29.32,29.49,89200.0,16.8865,16.9844,16.8865,16.9844,89200.0
2006-05-04 09:35:00,29.47,29.49,29.35,29.4,49600.0,16.9729,16.9844,16.9037,16.9325,49600.0
2006-05-04 09:40:00,29.38,29.41,29.31,29.37,23300.0,16.921,16.9383,16.8807,16.9153,23300.0
2006-05-04 09:45:00,29.37,29.39,29.35,29.36,7000.0,16.9153,16.9268,16.9037,16.9095,7000.0
2006-05-04 09:50:00,29.35,29.42,29.35,29.41,15700.0,16.9037,16.9441,16.9037,16.9383,15700.0
2006-05-04 09:55:00,29.42,29.44,29.39,29.39,18600.0,16.9441,16.9556,16.9268,16.9268,18600.0
2006-05-04 10:00:00,29.41,29.44,29.39,29.41,43000.0,16.9383,16.9556,16.9268,16.9383,43000.0
2006-05-04 10:05:00,29.42,29.42,29.4,29.4,27300.0,16.9441,16.9441,16.9325,16.9325,27300.0
2006-05-04 10:10:00,29.4,29.45,29.4,29.44,27600.0,16.9325,16.9613,16.9325,16.9556,27600.0
2006-05-04 10:15:00,29.45,29.46,29.43,29.43,24900.0,16.9613,16.9671,16.9498,16.9498,24900.0
2006-05-04 10:20:00,29.43,29.45,29.43,29.45,19100.0,16.9498,16.9613,16.9498,16.9613,19100.0
2006-05-04 10:25:00,29.46,29.47,29.44,29.45,17900.0,16.9671,16.9729,16.9556,16.9613,17900.0
2006-05-04 10:30:00,29.44,29.45,29.37,29.37,35800.0,16.9556,16.9613,16.9153,16.9153,35800.0
2006-05-04 10:35:00,29.36,29.38,29.35,29.36,20700.0,16.9095,16.921,16.9037,16.9095,20700.0
2006-05-04 10:40:00,29.36,29.36,29.33,29.34,19900.0,16.9095,16.9095,16.8922,16.898,19900.0
2006-05-04 10:45:00,29.34,29.35,29.31,29.35,27300.0,16.898,16.9037,16.8807,16.9037,27300.0
2006-05-04 10:50:00,29.33,29.35,29.31,29.31,10100.0,16.8922,16.9037,16.8807,16.8807,10100.0
2006-05-04 10:55:00,29.31,29.32,29.27,29.27,36900.0,16.8807,16.8865,16.8577,16.8577,36900.0
2006-05-04 11:00:00,29.27,29.29,29.26,29.29,21000.0,16.8577,16.8692,16.8519,16.8692,21000.0
2006-05-04 11:05:00,29.29,29.29,29.28,29.29,12700.0,16.8692,16.8692,16.8634,16.8692,12700.0
2006-05-04 11:10:00,29.29,29.3,29.28,29.28,35800.0,16.8692,16.8749,16.8634,16.8634,35800.0
2006-05-04 11:15:00,29.28,29.29,29.28,29.28,13100.0,16.8634,16.8692,16.8634,16.8634,13100.0
2006-05-04 11:20:00,29.29,29.3,29.28,29.3,30900.0,16.8692,16.8749,16.8634,16.8749,30900.0
2006-05-04 11:25:00,29.3,29.3,29.29,29.29,15200.0,16.8749,16.8749,16.8692,16.8692,15200.0
2006-05-04 11:30:00,29.29,29.3,29.29,29.29,13900.0,16.8692,16.8749,16.8692,16.8692,13900.0
2006-05-04 11:35:00,29.29,29.3,29.28,29.29,15500.0,16.8692,16.8749,16.8634,16.8692,15500.0
2006-05-04 11:40:00,29.29,29.35,29.29,29.35,25700.0,16.8692,16.9037,16.8692,16.9037,25700.0
2006-05-04 11:45:00,29.36,29.38,29.32,29.35,38200.0,16.9095,16.921,16.8865,16.9037,38200.0
2006-05-04 11:50:00,29.36,29.36,29.33,29.33,15900.0,16.9095,16.9095,16.8922,16.8922,15900.0
2006-05-04 11:55:00,29.33,29.36,29.33,29.36,9600.0,16.8922,16.9095,16.8922,16.9095,9600.0
2006-05-04 12:00:00,29.37,29.37,29.34,29.35,15500.0,16.9153,16.9153,16.898,16.9037,15500.0
2006-05-04 12:05:00,29.35,29.36,29.34,29.35,14300.0,16.9037,16.9095,16.898,16.9037,14300.0
2006-05-04 12:10:00,29.35,29.36,29.3,29.32,21600.0,16.9037,16.9095,16.8749,16.8865,21600.0
2006-05-04 12:15:00,29.31,29.31,29.25,29.26,25400.0,16.8807,16.8807,16.8461,16.8519,25400.0
2006-05-04 12:20:00,29.26,29.27,29.24,29.24,20500.0,16.8519,16.8577,16.8404,16.8404,20500.0
2006-05-04 12:25:00,29.24,29.25,29.22,29.25,37200.0,16.8404,16.8461,16.8289,16.8461,37200.0
2006-05-04 12:30:00,29.26,29.26,29.24,29.25,52800.0,16.8519,16.8519,16.8404,16.8461,52800.0
2006-05-04 12:35:00,29.26,29.26,29.24,29.25,15100.0,16.8519,16.8519,16.8404,16.8461,15100.0
2006-05-04 12:40:00,29.25,29.29,29.24,29.24,81900.0,16.8461,16.8692,16.8404,16.8404,81900.0
2006-05-04 12:45:00,29.25,29.25,29.24,29.25,15200.0,16.8461,16.8461,16.8404,16.8461,15200.0
2006-05-04 12:50:00,29.24,29.25,29.23,29.23,13900.0,16.8404,16.8461,16.8346,16.8346,13900.0
2006-05-04 12:55:00,29.22,29.24,29.22,29.23,9900.0,16.8289,16.8404,16.8289,16.8346,9900.0
2006-05-04 13:00:00,29.24,29.25,29.23,29.24,11400.0,16.8404,16.8461,16.8346,16.8404,11400.0
2006-05-04 13:05:00,29.24,29.25,29.23,29.24,14400.0,16.8404,16.8461,16.8346,16.8404,14400.0
2006-05-04 13:10:00,29.24,29.25,29.23,29.23,12900.0,16.8404,16.8461,16.8346,16.8346,12900.0
2006-05-04 13:15:00,29.22,29.23,29.22,29.23,13600.0,16.8289,16.8346,16.8289,16.8346,13600.0
2006-05-04 13:20:00,29.22,29.24,29.2,29.21,67900.0,16.8289,16.8404,16.8174,16.8231,67900.0
2006-05-04 13:25:00,29.22,29.24,29.22,29.22,17900.0,16.8289,16.8404,16.8289,16.8289,17900.0
2006-05-04 13:30:00,29.22,29.23,29.2,29.2,39800.0,16.8289,16.8346,16.8174,16.8174,39800.0
2006-05-04 13:35:00,29.2,29.21,29.2,29.2,4800.0,16.8174,16.8231,16.8174,16.8174,4800.0
2006-05-04 13:40:00,29.2,29.3,29.18,29.3,76200.0,16.8174,16.8749,16.8058,16.8749,76200.0
2006-05-04 13:45:00,29.31,29.31,29.24,29.28,54300.0,16.8807,16.8807,16.8404,16.8634,54300.0
2006-05-04 13:50:00,29.27,29.28,29.23,29.23,42800.0,16.8577,16.8634,16.8346,16.8346,42800.0
2006-05-04 13:55:00,29.23,29.23,29.22,29.22,11900.0,16.8346,16.8346,16.8289,16.8289,11900.0
2006-05-04 14:00:00,29.23,29.23,29.22,29.22,6200.0,16.8346,16.8346,16.8289,16.8289,6200.0
2006-05-04 14:05:00,29.23,29.24,29.23,29.23,18300.0,16.8346,16.8404,16.8346,16.8346,18300.0
2006-05-04 14:10:00,29.23,29.25,29.23,29.25,15400.0,16.8346,16.8461,16.8346,16.8461,15400.0
2006-05-04 14:15:00,29.24,29.25,29.23,29.24,34600.0,16.8404,16.8461,16.8346,16.8404,34600.0
2006-05-04 14:20:00,29.24,29.25,29.24,29.24,14100.0,16.8404,16.8461,16.8404,16.8404,14100.0
2006-05-04 14:25:00,29.24,29.25,29.22,29.23,24800.0,16.8404,16.8461,16.8289,16.8346,24800.0
2006-05-04 14:30:00,29.23,29.24,29.22,29.23,14100.0,16.8346,16.8404,16.8289,16.8346,14100.0
2006-05-04 14:35:00,29.22,29.25,29.22,29.23,3900.0,16.8289,16.8461,16.8289,16.8346,3900.0
2006-05-04 14:40:00,29.24,29.24,29.23,29.23,14400.0,16.8404,16.8404,16.8346,16.8346,14400.0
2006-05-04 14:45:00,29.23,29.24,29.22,29.23,35700.0,16.8346,16.8404,16.8289,16.8346,35700.0
2006-05-04 14:50:00,29.23,29.25,29.23,29.24,25000.0,16.8346,16.8461,16.8346,16.8404,25000.0
2006-05-04 14:55:00,29.24,29.25,29.22,29.25,7400.0,16.8404,16.8461,16.8289,16.8461,7400.0
2006-05-04 15:00:00,29.24,29.25,29.24,29.24,29300.0,16.8404,16.8461,16.8404,16.8404,29300.0
2006-05-04 15:05:00,29.24,29.25,29.23,29.24,19300.0,16.8404,16.8461,16.8346,16.8404,19300.0
2006-05-04 15:10:00,29.24,29.25,29.23,29.24,40800.0,16.8404,16.8461,16.8346,16.8404,40800.0
2006-05-04 15:15:00,29.24,29.29,29.24,29.26,44800.0,16.8404,16.8692,16.8404,16.8519,44800.0
2006-05-04 15:20:00,29.24,29.25,29.2,29.23,29900.0,16.8404,16.8461,16.8174,16.8346,29900.0
2006-05-04 15:25:00,29.24,29.26,29.23,29.25,72900.0,16.8404,16.8519,16.8346,16.8461,72900.0
2006-05-04 15:30:00,29.25,29.27,29.22,29.23,79400.0,16.8461,16.8577,16.8289,16.8346,79400.0
2006-05-04 15:35:00,29.23,29.25,29.22,29.24,55900.0,16.8346,16.8461,16.8289,16.8404,55900.0
2006-05-04 15:40:00,29.24,29.24,29.23,29.23,64000.0,16.8404,16.8404,16.8346,16.8346,64000.0
2006-05-04 15:45:00,29.23,29.25,29.23,29.24,62900.0,16.8346,16.8461,16.8346,16.8404,62900.0
2006-05-04 15:50:00,29.24,29.25,29.23,29.23,59900.0,16.8404,16.8461,16.8346,16.8346,59900.0
2006-05-04 15:55:00,29.23,29.25,29.23,29.24,104900.0,16.8346,16.8461,16.8346,16.8404,104900.0
2006-05-05 09:35:00,29.65,29.77,29.56,29.77,155900.0,17.0765,17.1456,17.0247,17.1456,155900.0
2006-05-05 09:40:00,29.7,29.87,29.7,29.87,112800.0,17.1053,17.2032,17.1053,17.2032,112800.0
2006-05-05 09:45:00,29.9,29.94,29.75,29.83,194000.0,17.2205,17.2435,17.1341,17.1802,194000.0
2006-05-05 09:50:00,29.8,29.94,29.77,29.78,100300.0,17.1629,17.2435,17.1456,17.1514,100300.0
2006-05-05 09:55:00,29.79,29.81,29.71,29.77,46000.0,17.1572,17.1687,17.1111,17.1456,46000.0
2006-05-05 10:00:00,29.77,29.81,29.75,29.75,16300.0,17.1456,17.1687,17.1341,17.1341,16300.0
2006-05-05 10:05:00,29.75,29.76,29.71,29.73,33500.0,17.1341,17.1399,17.1111,17.1226,33500.0
2006-05-05 10:10:00,29.72,29.83,29.71,29.83,36900.0,17.1168,17.1802,17.1111,17.1802,36900.0
2006-05-05 10:15:00,29.79,29.84,29.79,29.82,27600.0,17.1572,17.186,17.1572,17.1744,27600.0
2006-05-05 10:20:00,29.82,29.83,29.72,29.76,30500.0,17.1744,17.1802,17.1168,17.1399,30500.0
2006-05-05 10:25:00,29.75,29.77,29.68,29.69,23800.0,17.1341,17.1456,17.0938,17.0996,23800.0
2006-05-05 10:30:00,29.7,29.71,29.67,29.68,9900.0,17.1053,17.1111,17.088,17.0938,9900.0
2006-05-05 10:35:00,29.68,29.75,29.68,29.7,22000.0,17.0938,17.1341,17.0938,17.1053,22000.0
2006-05-05 10:40:00,29.7,29.74,29.69,29.71,16800.0,17.1053,17.1284,17.0996,17.1111,16800.0
2006-05-05 10:45:00,29.73,29.77,29.71,29.76,30500.0,17.1226,17.1456,17.1111,17.1399,30500.0
2006-05-05 10:50:00,29.75,29.78,29.74,29.78,37600.0,17.1341,17.1514,17.1284,17.1514,37600.0
2006-05-05 10:55:00,29.77,29.8,29.76,29.79,24700.0,17.1456,17.1629,17.1399,17.1572,24700.0
2006-05-05 11:00:00,29.8,29.84,29.79,29.83,25300.0,17.1629,17.186,17.1572,17.1802,25300.0
2006-05-05 11:05:00,29.83,29.84,29.81,29.82,15700.0,17.1802,17.186,17.1687,17.1744,15700.0
2006-05-05 11:10:00,29.83,29.83,29.79,29.81,25000.0,17.1802,17.1802,17.1572,17.1687,25000.0
2006-05-05 11:15:00,29.82,29.82,29.8,29.8,11900.0,17.1744,17.1744,17.1629,17.1629,11900.0
2006-05-05 11:20:00,29.8,29.82,29.8,29.81,23400.0,17.1629,17.1744,17.1629,17.1687,23400.0
2006-05-05 11:25:00,29.81,29.82,29.8,29.81,12700.0,17.1687,17.1744,17.1629,17.1687,12700.0
2006-05-05 11:30:00,29.81,29.85,29.81,29.84,24500.0,17.1687,17.1917,17.1687,17.186,24500.0
2006-05-05 11:35:00,29.83,29.89,29.83,29.88,28800.0,17.1802,17.2147,17.1802,17.209,28800.0
2006-05-05 11:40:00,29.87,29.92,29.87,29.91,19500.0,17.2032,17.232,17.2032,17.2263,19500.0
2006-05-05 11:45:00,29.9,29.92,29.89,29.9,22700.0,17.2205,17.232,17.2147,17.2205,22700.0
2006-05-05 11:50:00,29.9,29.91,29.88,29.88,24100.0,17.2205,17.2263,17.209,17.209,24100.0
2006-05-05 11:55:00,29.89,29.9,29.81,29.9,28900.0,17.2147,17.2205,17.1687,17.2205,28900.0
2006-05-05 12:00:00,29.89,29.9,29.89,29.89,7300.0,17.2147,17.2205,17.2147,17.2147,7300.0
2006-05-05 12:05:00,29.89,29.91,29.89,29.9,18500.0,17.2147,17.2263,17.2147,17.2205,18500.0
2006-05-05 12:10:00,29.9,29.92,29.89,29.91,16100.0,17.2205,17.232,17.2147,17.2263,16100.0
2006-05-05 12:15:00,29.91,29.93,29.89,29.92,13400.0,17.2263,17.2378,17.2147,17.232,13400.0
2006-05-05 12:20:00,29.92,29.92,29.88,29.88,14800.0,17.232,17.232,17.209,17.209,14800.0
2006-05-05 12:25:00,29.88,29.92,29.85,29.91,47600.0,17.209,17.232,17.1917,17.2263,47600.0
2006-05-05 12:30:00,29.88,29.9,29.87,29.89,18400.0,17.209,17.2205,17.2032,17.2147,18400.0
2006-05-05 12:35:00,29.9,29.9,29.86,29.86,7000.0,17.2205,17.2205,17.1975,17.1975,7000.0
2006-05-05 12:40:00,29.86,29.88,29.86,29.87,17100.0,17.1975,17.209,17.1975,17.2032,17100.0
2006-05-05 12:45:00,29.87,29.87,29.82,29.82,21100.0,17.2032,17.2032,17.1744,17.1744,21100.0
2006-05-05 12:50:00,29.82,29.82,29.79,29.79,21900.0,17.1744,17.1744,17.1572,17.1572,21900.0
2006-05-05 12:55:00,29.78,29.81,29.78,29.8,15500.0,17.1514,17.1687,17.1514,17.1629,15500.0
2006-05-05 13:00:00,29.8,29.81,29.76,29.78,26200.0,17.1629,17.1687,17.1399,17.1514,26200.0
2006-05-05 13:05:00,29.78,29.81,29.77,29.8,14800.0,17.1514,17.1687,17.1456,17.1629,14800.0
2006-05-05 13:10:00,29.79,29.83,29.79,29.81,14200.0,17.1572,17.1802,17.1572,17.1687,14200.0
2006-05-05 13:15:00,29.81,29.85,29.81,29.84,31100.0,17.1687,17.1917,17.1687,17.186,31100.0
2006-05-05 13:20:00,29.84,29.87,29.83,29.85,22900.0,17.186,17.2032,17.1802,17.1917,22900.0
2006-05-05 13:25:00,29.86,29.86,29.82,29.84,22500.0,17.1975,17.1975,17.1744,17.186,22500.0
2006-05-05 13:30:00,29.84,29.87,29.82,29.87,15500.0,17.186,17.2032,17.1744,17.2032,15500.0
2006-05-05 13:35:00,29.87,29.88,29.86,29.86,14900.0,17.2032,17.209,17.1975,17.1975,14900.0
2006-05-05 13:40:00,29.86,29.88,29.84,29.84,26200.0,17.1975,17.209,17.186,17.186,26200.0
2006-05-05 13:45:00,29.85,29.86,29.85,29.85,20400.0,17.1917,17.1975,17.1917,17.1917,20400.0
2006-05-05 13:50:00,29.86,29.87,29.84,29.87,23500.0,17.1975,17.2032,17.186,17.2032,23500.0
2006-05-05 13:55:00,29.85,29.85,29.84,29.85,11800.0,17.1917,17.1917,17.186,17.1917,11800.0
2006-05-05 14:00:00,29.84,29.87,29.84,29.85,22000.0,17.186,17.2032,17.186,17.1917,22000.0
2006-05-05 14:05:00,29.85,29.86,29.84,29.86,34600.0,17.1917,17.1975,17.186,17.1975,34600.0
2006-05-05 14:10:00,29.86,29.87,29.84,29.86,29100.0,17.1975,17.2032,17.186,17.1975,29100.0
2006-05-05 14:15:00,29.87,29.91,29.85,29.89,31000.0,17.2032,17.2263,17.1917,17.2147,31000.0
2006-05-05 14:20:00,29.89,29.94,29.88,29.92,27000.0,17.2147,17.2435,17.209,17.232,27000.0
2006-05-05 14:25:00,29.91,29.93,29.9,29.93,20500.0,17.2263,17.2378,17.2205,17.2378,20500.0
2006-05-05 14:30:00,29.93,29.94,29.89,29.89,16700.0,17.2378,17.2435,17.2147,17.2147,16700.0
2006-05-05 14:35:00,29.89,29.9,29.88,29.89,14700.0,17.2147,17.2205,17.209,17.2147,14700.0
2006-05-05 14:40:00,29.89,29.9,29.86,29.88,14700.0,17.2147,17.2205,17.1975,17.209,14700.0
2006-05-05 14:45:00,29.88,29.94,29.87,29.92,17200.0,17.209,17.2435,17.2032,17.232,17200.0
2006-05-05 14:50:00,29.91,29.93,29.85,29.87,22700.0,17.2263,17.2378,17.1917,17.2032,22700.0
2006-05-05 14:55:00,29.87,29.88,29.86,29.88,23100.0,17.2032,17.209,17.1975,17.209,23100.0
2006-05-05 15:00:00,29.88,29.89,29.83,29.87,30300.0,17.209,17.2147,17.1802,17.2032,30300.0
2006-05-05 15:05:00,29.86,29.89,29.84,29.89,40200.0,17.1975,17.2147,17.186,17.2147,40200.0
2006-05-05 15:10:00,29.88,29.89,29.84,29.86,28900.0,17.209,17.2147,17.186,17.1975,28900.0
2006-05-05 15:15:00,29.86,29.87,29.83,29.85,44100.0,17.1975,17.2032,17.1802,17.1917,44100.0
2006-05-05 15:20:00,29.85,29.86,29.8,29.8,21800.0,17.1917,17.1975,17.1629,17.1629,21800.0
2006-05-05 15:25:00,29.8,29.83,29.8,29.82,18900.0,17.1629,17.1802,17.1629,17.1744,18900.0
2006-05-05 15:30:00,29.81,29.84,29.79,29.82,22100.0,17.1687,17.186,17.1572,17.1744,22100.0
2006-05-05 15:35:00,29.81,29.83,29.8,29.83,26500.0,17.1687,17.1802,17.1629,17.1802,26500.0
2006-05-05 15:40:00,29.83,29.83,29.8,29.81,33000.0,17.1802,17.1802,17.1629,17.1687,33000.0
2006-05-05 15:45:00,29.8,29.8,29.77,29.78,68500.0,17.1629,17.1629,17.1456,17.1514,68500.0
2006-05-05 15:50:00,29.79,29.8,29.77,29.79,65400.0,17.1572,17.1629,17.1456,17.1572,65400.0
2006-05-05 15:55:00,29.79,29.79,29.73,29.78,97700.0,17.1572,17.1572,17.1226,17.1514,97700.0
2006-05-08 09:30:00,29.75,29.75,29.69,29.69,57100.0,17.1341,17.1341,17.0996,17.0996,57100.0
2006-05-08 09:35:00,29.69,29.74,29.67,29.72,20500.0,17.0996,17.1284,17.088,17.1168,20500.0
2006-05-08 09:40:00,29.72,29.74,29.71,29.74,17200.0,17.1168,17.1284,17.1111,17.1284,17200.0
2006-05-08 09:45:00,29.72,29.79,29.72,29.77,25900.0,17.1168,17.1572,17.1168,17.1456,25900.0
2006-05-08 09:50:00,29.78,29.79,29.75,29.79,25400.0,17.1514,17.1572,17.1341,17.1572,25400.0
2006-05-08 09:55:00,29.78,29.79,29.75,29.76,20700.0,17.1514,17.1572,17.1341,17.1399,20700.0
2006-05-08 10:00:00,29.77,29.77,29.75,29.77,23000.0,17.1456,17.1456,17.1341,17.1456,23000.0
2006-05-08 10:05:00,29.76,29.78,29.75,29.77,19300.0,17.1399,17.1514,17.1341,17.1456,19300.0
2006-05-08 10:10:00,29.76,29.86,29.76,29.84,27000.0,17.1399,17.1975,17.1399,17.186,27000.0
2006-05-08 10:15:00,29.82,29.85,29.81,29.82,19200.0,17.1744,17.1917,17.1687,17.1744,19200.0
2006-05-08 10:20:00,29.83,29.83,29.81,29.82,16900.0,17.1802,17.1802,17.1687,17.1744,16900.0
2006-05-08 10:25:00,29.81,29.83,29.81,29.83,21600.0,17.1687,17.1802,17.1687,17.1802,21600.0
2006-05-08 10:30:00,29.83,29.84,29.81,29.81,32300.0,17.1802,17.186,17.1687,17.1687,32300.0
2006-05-08 10:35:00,29.82,29.83,29.8,29.81,17900.0,17.1744,17.1802,17.1629,17.1687,17900.0
2006-05-08 10:40:00,29.8,29.82,29.8,29.8,25400.0,17.1629,17.1744,17.1629,17.1629,25400.0
2006-05-08 10:45:00,29.8,29.83,29.8,29.81,22700.0,17.1629,17.1802,17.1629,17.1687,22700.0
2006-05-08 10:50:00,29.82,29.85,29.82,29.84,14300.0,17.1744,17.1917,17.1744,17.186,14300.0
2006-05-08 10:55:00,29.85,29.85,29.84,29.85,25400.0,17.1917,17.1917,17.186,17.1917,25400.0
2006-05-08 11:00:00,29.84,29.86,29.83,29.85,24500.0,17.186,17.1975,17.1802,17.1917,24500.0
2006-05-08 11:05:00,29.85,29.85,29.81,29.81,21100.0,17.1917,17.1917,17.1687,17.1687,21100.0
2006-05-08 11:10:00,29.82,29.83,29.81,29.81,20600.0,17.1744,17.1802,17.1687,17.1687,20600.0
2006-05-08 11:15:00,29.81,29.82,29.8,29.82,16400.0,17.1687,17.1744,17.1629,17.1744,16400.0
2006-05-08 11:20:00,29.81,29.82,29.8,29.82,22700.0,17.1687,17.1744,17.1629,17.1744,22700.0
2006-05-08 11:25:00,29.82,29.89,29.82,29.88,26600.0,17.1744,17.2147,17.1744,17.209,26600.0
2006-05-08 11:30:00,29.88,29.88,29.84,29.84,23300.0,17.209,17.209,17.186,17.186,23300.0
2006-05-08 11:35:00,29.85,29.86,29.83,29.85,35800.0,17.1917,17.1975,17.1802,17.1917,35800.0
2006-05-08 11:40:00,29.84,29.87,29.83,29.86,17700.0,17.186,17.2032,17.1802,17.1975,17700.0
2006-05-08 11:45:00,29.85,29.86,29.82,29.83,28400.0,17.1917,17.1975,17.1744,17.1802,28400.0
2006-05-08 11:50:00,29.82,29.83,29.82,29.82,12200.0,17.1744,17.1802,17.1744,17.1744,12200.0
2006-05-08 11:55:00,29.82,29.82,29.8,29.8,17000.0,17.1744,17.1744,17.1629,17.1629,17000.0
2006-05-08 12:00:00,29.8,29.85,29.79,29.85,33400.0,17.1629,17.1917,17.1572,17.1917,33400.0
2006-05-08 12:05:00,29.84,29.9,29.84,29.9,66500.0,17.186,17.2205,17.186,17.2205,66500.0
2006-05-08 12:10:00,29.9,29.93,29.89,29.92,51900.0,17.2205,17.2378,17.2147,17.232,51900.0
2006-05-08 12:15:00,29.93,29.95,29.92,29.93,32300.0,17.2378,17.2493,17.232,17.2378,32300.0
2006-05-08 12:20:00,29.93,29.94,29.91,29.92,27200.0,17.2378,17.2435,17.2263,17.232,27200.0
2006-05-08 12:25:00,29.91,29.91,29.86,29.86,21200.0,17.2263,17.2263,17.1975,17.1975,21200.0
2006-05-08 12:30:00,29.85,29.88,29.85,29.86,18400.0,17.1917,17.209,17.1917,17.1975,18400.0
2006-05-08 12:35:00,29.87,29.89,29.87,29.88,16200.0,17.2032,17.2147,17.2032,17.209,16200.0
2006-05-08 12:40:00,29.88,29.89,29.86,29.87,12300.0,17.209,17.2147,17.1975,17.2032,12300.0
2006-05-08 12:45:00,29.88,29.88,29.85,29.86,12100.0,17.209,17.209,17.1917,17.1975,12100.0
2006-05-08 12:50:00,29.86,29.88,29.85,29.85,12900.0,17.1975,17.209,17.1917,17.1917,12900.0
2006-05-08 12:55:00,29.85,29.85,29.84,29.85,22500.0,17.1917,17.1917,17.186,17.1917,22500.0
2006-05-08 13:00:00,29.85,29.87,29.84,29.87,8800.0,17.1917,17.2032,17.186,17.2032,8800.0
2006-05-08 13:05:00,29.86,29.87,29.86,29.86,9000.0,17.1975,17.2032,17.1975,17.1975,9000.0
2006-05-08 13:10:00,29.86,29.88,29.86,29.86,15300.0,17.1975,17.209,17.1975,17.1975,15300.0
2006-05-08 13:15:00,29.86,29.9,29.85,29.9,20000.0,17.1975,17.2205,17.1917,17.2205,20000.0
2006-05-08 13:20:00,29.9,29.91,29.89,29.91,14700.0,17.2205,17.2263,17.2147,17.2263,14700.0
2006-05-08 13:25:00,29.9,29.9,29.87,29.87,16000.0,17.2205,17.2205,17.2032,17.2032,16000.0
2006-05-08 13:30:00,29.87,29.87,29.85,29.86,7700.0,17.2032,17.2032,17.1917,17.1975,7700.0
2006-05-08 13:35:00,29.85,29.88,29.85,29.86,25800.0,17.1917,17.209,17.1917,17.1975,25800.0
2006-05-08 13:40:00,29.87,29.87,29.82,29.82,18100.0,17.2032,17.2032,17.1744,17.1744,18100.0
2006-05-08 13:45:00,29.82,29.83,29.77,29.77,21300.0,17.1744,17.1802,17.1456,17.1456,21300.0
2006-05-08 13:50:00,29.78,29.78,29.76,29.77,15700.0,17.1514,17.1514,17.1399,17.1456,15700.0
2006-05-08 13:55:00,29.76,29.78,29.76,29.78,9400.0,17.1399,17.1514,17.1399,17.1514,9400.0
2006-05-08 14:00:00,29.78,29.8,29.77,29.8,13800.0,17.1514,17.1629,17.1456,17.1629,13800.0
2006-05-08 14:05:00,29.79,29.8,29.78,29.78,19200.0,17.1572,17.1629,17.1514,17.1514,19200.0
2006-05-08 14:10:00,29.78,29.79,29.77,29.78,10600.0,17.1514,17.1572,17.1456,17.1514,10600.0
2006-05-08 14:15:00,29.77,29.79,29.76,29.78,29600.0,17.1456,17.1572,17.1399,17.1514,29600.0
2006-05-08 14:20:00,29.78,29.78,29.76,29.77,15700.0,17.1514,17.1514,17.1399,17.1456,15700.0
2006-05-08 14:25:00,29.76,29.78,29.76,29.78,16100.0,17.1399,17.1514,17.1399,17.1514,16100.0
2006-05-08 14:30:00,29.77,29.77,29.74,29.74,25200.0,17.1456,17.1456,17.1284,17.1284,25200.0
2006-05-08 14:35:00,29.76,29.76,29.7,29.71,23000.0,17.1399,17.1399,17.1053,17.1111,23000.0
2006-05-08 14:40:00,29.7,29.75,29.7,29.73,15300.0,17.1053,17.1341,17.1053,17.1226,15300.0
2006-05-08 14:45:00,29.74,29.74,29.71,29.72,16700.0,17.1284,17.1284,17.1111,17.1168,16700.0
2006-05-08 14:50:00,29.72,29.72,29.7,29.7,23100.0,17.1168,17.1168,17.1053,17.1053,23100.0
2006-05-08 14:55:00,29.72,29.73,29.7,29.72,20800.0,17.1168,17.1226,17.1053,17.1168,20800.0
2006-05-08 15:00:00,29.72,29.73,29.66,29.66,20600.0,17.1168,17.1226,17.0823,17.0823,20600.0
2006-05-08 15:05:00,29.66,29.7,29.66,29.7,30000.0,17.0823,17.1053,17.0823,17.1053,30000.0
2006-05-08 15:10:00,29.69,29.7,29.6,29.65,32400.0,17.0996,17.1053,17.0477,17.0765,32400.0
2006-05-08 15:15:00,29.64,29.66,29.63,29.65,39100.0,17.0708,17.0823,17.065,17.0765,39100.0
2006-05-08 15:20:00,29.65,29.71,29.65,29.7,42500.0,17.0765,17.1111,17.0765,17.1053,42500.0
2006-05-08 15:25:00,29.7,29.71,29.69,29.7,28700.0,17.1053,17.1111,17.0996,17.1053,28700.0
2006-05-08 15:30:00,29.7,29.71,29.69,29.69,44200.0,17.1053,17.1111,17.0996,17.0996,44200.0
2006-05-08 15:35:00,29.69,29.69,29.65,29.67,42000.0,17.0996,17.0996,17.0765,17.088,42000.0
2006-05-08 15:40:00,29.68,29.68,29.66,29.68,30600.0,17.0938,17.0938,17.0823,17.0938,30600.0
2006-05-08 15:45:00,29.68,29.68,29.64,29.65,33900.0,17.0938,17.0938,17.0708,17.0765,33900.0
2006-05-08 15:50:00,29.65,29.72,29.65,29.71,46400.0,17.0765,17.1168,17.0765,17.1111,46400.0
2006-05-08 15:55:00,29.71,29.72,29.66,29.66,61200.0,17.1111,17.1168,17.0823,17.0823,61200.0
2006-05-09 09:30:00,29.59,29.64,29.57,29.57,48400.0,17.042,17.0708,17.0304,17.0304,48400.0
2006-05-09 09:35:00,29.57,29.62,29.54,29.54,13500.0,17.0304,17.0592,17.0132,17.0132,13500.0
2006-05-09 09:40:00,29.53,29.62,29.49,29.62,15100.0,17.0074,17.0592,16.9844,17.0592,15100.0
2006-05-09 09:45:00,29.62,29.7,29.59,29.7,22300.0,17.0592,17.1053,17.042,17.1053,22300.0
2006-05-09 09:50:00,29.72,29.75,29.71,29.74,15700.0,17.1168,17.1341,17.1111,17.1284,15700.0
2006-05-09 09:55:00,29.75,29.85,29.74,29.85,47000.0,17.1341,17.1917,17.1284,17.1917,47000.0
2006-05-09 10:00:00,29.85,29.86,29.73,29.73,49900.0,17.1917,17.1975,17.1226,17.1226,49900.0
2006-05-09 10:05:00,29.74,29.81,29.72,29.8,31900.0,17.1284,17.1687,17.1168,17.1629,31900.0
2006-05-09 10:10:00,29.79,29.83,29.79,29.83,26800.0,17.1572,17.1802,17.1572,17.1802,26800.0
2006-05-09 10:15:00,29.83,29.83,29.8,29.8,19800.0,17.1802,17.1802,17.1629,17.1629,19800.0
2006-05-09 10:20:00,29.8,29.83,29.8,29.81,20200.0,17.1629,17.1802,17.1629,17.1687,20200.0
2006-05-09 10:25:00,29.81,29.82,29.8,29.8,16600.0,17.1687,17.1744,17.1629,17.1629,16600.0
2006-05-09 10:30:00,29.8,29.8,29.74,29.74,16000.0,17.1629,17.1629,17.1284,17.1284,16000.0
2006-05-09 10:35:00,29.73,29.76,29.73,29.74,15800.0,17.1226,17.1399,17.1226,17.1284,15800.0
2006-05-09 10:40:00,29.75,29.79,29.74,29.76,15900.0,17.1341,17.1572,17.1284,17.1399,15900.0
2006-05-09 10:45:00,29.76,29.77,29.73,29.73,11400.0,17.1399,17.1456,17.1226,17.1226,11400.0
2006-05-09 10:50:00,29.74,29.74,29.73,29.73,6600.0,17.1284,17.1284,17.1226,17.1226,6600.0
2006-05-09 10:55:00,29.74,29.74,29.72,29.73,8900.0,17.1284,17.1284,17.1168,17.1226,8900.0
2006-05-09 11:00:00,29.73,29.76,29.71,29.74,31800.0,17.1226,17.1399,17.1111,17.1284,31800.0
2006-05-09 11:05:00,29.72,29.75,29.72,29.72,13500.0,17.1168,17.1341,17.1168,17.1168,13500.0
2006-05-09 11:10:00,29.72,29.72,29.69,29.71,28300.0,17.1168,17.1168,17.0996,17.1111,28300.0
2006-05-09 11:15:00,29.7,29.72,29.69,29.71,10600.0,17.1053,17.1168,17.0996,17.1111,10600.0
2006-05-09 11:20:00,29.71,29.72,29.7,29.72,21100.0,17.1111,17.1168,17.1053,17.1168,21100.0
2006-05-09 11:25:00,29.71,29.72,29.71,29.71,12300.0,17.1111,17.1168,17.1111,17.1111,12300.0
2006-05-09 11:30:00,29.72,29.74,29.71,29.74,12400.0,17.1168,17.1284,17.1111,17.1284,12400.0
2006-05-09 11:35:00,29.74,29.81,29.74,29.81,29300.0,17.1284,17.1687,17.1284,17.1687,29300.0
2006-05-09 11:40:00,29.8,29.82,29.77,29.8,79400.0,17.1629,17.1744,17.1456,17.1629,79400.0
2006-05-09 11:45:00,29.81,29.82,29.77,29.78,304400.0,17.1687,17.1744,17.1456,17.1514,304400.0
2006-05-09 11:50:00,29.78,29.78,29.76,29.77,15800.0,17.1514,17.1514,17.1399,17.1456,15800.0
2006-05-09 11:55:00,29.78,29.79,29.77,29.78,10600.0,17.1514,17.1572,17.1456,17.1514,10600.0
2006-05-09 12:00:00,29.78,29.82,29.78,29.82,264700.0,17.1514,17.1744,17.1514,17.1744,264700.0
2006-05-09 12:05:00,29.81,29.84,29.81,29.83,23100.0,17.1687,17.186,17.1687,17.1802,23100.0
2006-05-09 12:10:00,29.84,29.85,29.83,29.83,6500.0,17.186,17.1917,17.1802,17.1802,6500.0
2006-05-09 12:15:00,29.84,29.85,29.83,29.85,14400.0,17.186,17.1917,17.1802,17.1917,14400.0
2006-05-09 12:20:00,29.84,29.88,29.84,29.88,22000.0,17.186,17.209,17.186,17.209,22000.0
2006-05-09 12:25:00,29.88,29.88,29.87,29.87,15200.0,17.209,17.209,17.2032,17.2032,15200.0
2006-05-09 12:30:00,29.87,29.88,29.87,29.88,13300.0,17.2032,17.209,17.2032,17.209,13300.0
2006-05-09 12:35:00,29.88,29.91,29.88,29.9,33400.0,17.209,17.2263,17.209,17.2205,33400.0
2006-05-09 12:40:00,29.9,29.91,29.89,29.9,12800.0,17.2205,17.2263,17.2147,17.2205,12800.0
2006-05-09 12:45:00,29.91,29.91,29.89,29.9,18600.0,17.2263,17.2263,17.2147,17.2205,18600.0
2006-05-09 12:50:00,29.9,29.93,29.9,29.93,27800.0,17.2205,17.2378,17.2205,17.2378,27800.0
2006-05-09 12:55:00,29.94,29.94,29.92,29.92,14200.0,17.2435,17.2435,17.232,17.232,14200.0
2006-05-09 13:00:00,29.92,29.95,29.92,29.94,15500.0,17.232,17.2493,17.232,17.2435,15500.0
2006-05-09 13:05:00,29.96,29.96,29.94,29.96,18900.0,17.2551,17.2551,17.2435,17.2551,18900.0
2006-05-09 13:10:00,29.95,29.97,29.95,29.95,17400.0,17.2493,17.2608,17.2493,17.2493,17400.0
2006-05-09 13:15:00,29.95,29.97,29.95,29.95,22300.0,17.2493,17.2608,17.2493,17.2493,22300.0
2006-05-09 13:20:00,29.97,29.99,29.96,29.99,25500.0,17.2608,17.2723,17.2551,17.2723,25500.0
2006-05-09 13:25:00,29.99,30.0,29.98,29.98,13500.0,17.2723,17.2781,17.2666,17.2666,13500.0
2006-05-09 13:30:00,29.99,30.0,29.97,29.97,27000.0,17.2723,17.2781,17.2608,17.2608,27000.0
2006-05-09 13:35:00,29.97,29.99,29.97,29.97,16500.0,17.2608,17.2723,17.2608,17.2608,16500.0
2006-05-09 13:40:00,29.97,29.98,29.96,29.96,13500.0,17.2608,17.2666,17.2551,17.2551,13500.0
2006-05-09 13:45:00,29.96,29.98,29.96,29.98,13500.0,17.2551,17.2666,17.2551,17.2666,13500.0
2006-05-09 13:50:00,29.97,29.98,29.97,29.98,15200.0,17.2608,17.2666,17.2608,17.2666,15200.0
2006-05-09 13:55:00,29.98,29.99,29.97,29.99,14400.0,17.2666,17.2723,17.2608,17.2723,14400.0
2006-05-09 14:00:00,29.99,29.99,29.97,29.98,16300.0,17.2723,17.2723,17.2608,17.2666,16300.0
2006-05-09 14:05:00,29.97,29.99,29.97,29.98,12300.0,17.2608,17.2723,17.2608,17.2666,12300.0
2006-05-09 14:10:00,29.99,29.99,29.97,29.98,26300.0,17.2723,17.2723,17.2608,17.2666,26300.0
2006-05-09 14:15:00,29.97,29.98,29.96,29.97,21300.0,17.2608,17.2666,17.2551,17.2608,21300.0
2006-05-09 14:20:00,29.97,29.98,29.97,29.97,16600.0,17.2608,17.2666,17.2608,17.2608,16600.0
2006-05-09 14:25:00,29.97,29.98,29.96,29.97,20500.0,17.2608,17.2666,17.2551,17.2608,20500.0
2006-05-09 14:30:00,29.98,29.98,29.96,29.97,32000.0,17.2666,17.2666,17.2551,17.2608,32000.0
2006-05-09 14:35:00,29.97,29.98,29.96,29.96,20300.0,17.2608,17.2666,17.2551,17.2551,20300.0
2006-05-09 14:40:00,29.97,29.98,29.96,29.97,10800.0,17.2608,17.2666,17.2551,17.2608,10800.0
2006-05-09 14:45:00,29.98,29.98,29.81,29.98,15600.0,17.2666,17.2666,17.1687,17.2666,15600.0
2006-05-09 14:50:00,29.97,29.98,29.96,29.97,21500.0,17.2608,17.2666,17.2551,17.2608,21500.0
2006-05-09 14:55:00,29.97,29.98,29.95,29.95,19400.0,17.2608,17.2666,17.2493,17.2493,19400.0
2006-05-09 15:00:00,29.95,29.97,29.95,29.95,20900.0,17.2493,17.2608,17.2493,17.2493,20900.0
2006-05-09 15:05:00,29.96,29.96,29.95,29.96,20100.0,17.2551,17.2551,17.2493,17.2551,20100.0
2006-05-09 15:10:00,29.96,29.97,29.95,29.97,27400.0,17.2551,17.2608,17.2493,17.2608,27400.0
2006-05-09 15:15:00,29.96,29.97,29.96,29.96,15100.0,17.2551,17.2608,17.2551,17.2551,15100.0
2006-05-09 15:20:00,29.97,29.98,29.96,29.96,18000.0,17.2608,17.2666,17.2551,17.2551,18000.0
2006-05-09 15:25:00,29.96,29.98,29.96,29.97,23100.0,17.2551,17.2666,17.2551,17.2608,23100.0
2006-05-09 15:30:00,29.98,29.98,29.96,29.98,26500.0,17.2666,17.2666,17.2551,17.2666,26500.0
2006-05-09 15:35:00,29.97,29.99,29.95,29.96,44700.0,17.2608,17.2723,17.2493,17.2551,44700.0
2006-05-09 15:40:00,29.95,29.97,29.92,29.92,46200.0,17.2493,17.2608,17.232,17.232,46200.0
2006-05-09 15:45:00,29.92,29.95,29.9,29.92,90300.0,17.232,17.2493,17.2205,17.232,90300.0
2006-05-09 15:50:00,29.93,29.93,29.89,29.89,36900.0,17.2378,17.2378,17.2147,17.2147,36900.0
2006-05-09 15:55:00,29.89,29.91,29.86,29.9,103100.0,17.2147,17.2263,17.1975,17.2205,103100.0
2006-05-10 09:30:00,29.78,29.95,29.74,29.95,72600.0,17.1514,17.2493,17.1284,17.2493,72600.0
2006-05-10 09:35:00,29.95,30.12,29.95,30.11,81700.0,17.2493,17.3472,17.2493,17.3415,81700.0
2006-05-10 09:40:00,30.07,30.12,30.01,30.04,43900.0,17.3184,17.3472,17.2839,17.3011,43900.0
2006-05-10 09:45:00,30.03,30.06,30.03,30.04,27100.0,17.2954,17.3127,17.2954,17.3011,27100.0
2006-05-10 09:50:00,30.04,30.08,30.04,30.08,34800.0,17.3011,17.3242,17.3011,17.3242,34800.0
2006-05-10 09:55:00,30.06,30.11,30.06,30.09,10100.0,17.3127,17.3415,17.3127,17.3299,10100.0
2006-05-10 10:00:00,30.09,30.09,30.04,30.04,28400.0,17.3299,17.3299,17.3011,17.3011,28400.0
2006-05-10 10:05:00,30.06,30.06,29.97,30.01,24300.0,17.3127,17.3127,17.2608,17.2839,24300.0
2006-05-10 10:10:00,30.03,30.06,30.03,30.05,23000.0,17.2954,17.3127,17.2954,17.3069,23000.0
2006-05-10 10:15:00,30.04,30.07,30.03,30.03,25500.0,17.3011,17.3184,17.2954,17.2954,25500.0
2006-05-10 10:20:00,30.03,30.05,30.03,30.03,25400.0,17.2954,17.3069,17.2954,17.2954,25400.0
2006-05-10 10:25:00,30.04,30.05,30.02,30.02,13900.0,17.3011,17.3069,17.2896,17.2896,13900.0
2006-05-10 10:30:00,30.01,30.03,30.0,30.02,10200.0,17.2839,17.2954,17.2781,17.2896,10200.0
2006-05-10 10:35:00,30.03,30.03,30.0,30.03,16200.0,17.2954,17.2954,17.2781,17.2954,16200.0
2006-05-10 10:40:00,30.03,30.04,30.01,30.01,14500.0,17.2954,17.3011,17.2839,17.2839,14500.0
2006-05-10 10:45:00,30.01,30.02,30.0,30.0,18100.0,17.2839,17.2896,17.2781,17.2781,18100.0
2006-05-10 10:50:00,30.01,30.03,30.0,30.02,11500.0,17.2839,17.2954,17.2781,17.2896,11500.0
2006-05-10 10:55:00,30.03,30.06,30.0,30.02,23900.0,17.2954,17.3127,17.2781,17.2896,23900.0
2006-05-10 11:00:00,30.03,30.05,30.02,30.04,32400.0,17.2954,17.3069,17.2896,17.3011,32400.0
2006-05-10 11:05:00,30.05,30.07,30.03,30.05,19100.0,17.3069,17.3184,17.2954,17.3069,19100.0
2006-05-10 11:10:00,30.06,30.09,30.06,30.07,29500.0,17.3127,17.3299,17.3127,17.3184,29500.0
2006-05-10 11:15:00,30.06,30.06,30.03,30.04,16900.0,17.3127,17.3127,17.2954,17.3011,16900.0
2006-05-10 11:20:00,30.05,30.06,30.04,30.05,37200.0,17.3069,17.3127,17.3011,17.3069,37200.0
2006-05-10 11:25:00,30.05,30.07,30.04,30.05,14000.0,17.3069,17.3184,17.3011,17.3069,14000.0
2006-05-10 11:30:00,30.05,30.12,30.05,30.08,41300.0,17.3069,17.3472,17.3069,17.3242,41300.0
2006-05-10 11:35:00,30.08,30.1,30.08,30.1,18500.0,17.3242,17.3357,17.3242,17.3357,18500.0
2006-05-10 11:40:00,30.09,30.11,30.07,30.09,17900.0,17.3299,17.3415,17.3184,17.3299,17900.0
2006-05-10 11:45:00,30.1,30.13,30.09,30.1,15100.0,17.3357,17.353,17.3299,17.3357,15100.0
2006-05-10 11:50:00,30.11,30.11,30.08,30.08,16500.0,17.3415,17.3415,17.3242,17.3242,16500.0
2006-05-10 11:55:00,30.09,30.1,30.07,30.09,12900.0,17.3299,17.3357,17.3184,17.3299,12900.0
2006-05-10 12:00:00,30.09,30.1,30.07,30.08,12800.0,17.3299,17.3357,17.3184,17.3242,12800.0
2006-05-10 12:05:00,30.1,30.11,30.08,30.09,11700.0,17.3357,17.3415,17.3242,17.3299,11700.0
2006-05-10 12:10:00,30.09,30.11,30.08,30.1,15600.0,17.3299,17.3415,17.3242,17.3357,15600.0
2006-05-10 12:15:00,30.1,30.14,30.1,30.12,13500.0,17.3357,17.3587,17.3357,17.3472,13500.0
2006-05-10 12:20:00,30.12,30.13,30.11,30.11,9000.0,17.3472,17.353,17.3415,17.3415,9000.0
2006-05-10 12:25:00,30.12,30.14,30.11,30.12,8900.0,17.3472,17.3587,17.3415,17.3472,8900.0
2006-05-10 12:30:00,30.12,30.14,30.11,30.11,15200.0,17.3472,17.3587,17.3415,17.3415,15200.0
2006-05-10 12:35:00,30.11,30.12,30.1,30.11,17100.0,17.3415,17.3472,17.3357,17.3415,17100.0
2006-05-10 12:40:00,30.11,30.12,30.1,30.11,11600.0,17.3415,17.3472,17.3357,17.3415,11600.0
2006-05-10 12:45:00,30.11,30.13,30.11,30.13,17200.0,17.3415,17.353,17.3415,17.353,17200.0
2006-05-10 12:50:00,30.12,30.14,30.1,30.1,18800.0,17.3472,17.3587,17.3357,17.3357,18800.0
2006-05-10 12:55:00,30.11,30.12,30.09,30.1,14700.0,17.3415,17.3472,17.3299,17.3357,14700.0
2006-05-10 13:00:00,30.1,30.11,30.09,30.09,8100.0,17.3357,17.3415,17.3299,17.3299,8100.0
2006-05-10 13:05:00,30.1,30.1,30.09,30.09,6500.0,17.3357,17.3357,17.3299,17.3299,6500.0
2006-05-10 13:10:00,30.09,30.11,30.09,30.11,11100.0,17.3299,17.3415,17.3299,17.3415,11100.0
2006-05-10 13:15:00,30.1,30.11,30.09,30.11,21200.0,17.3357,17.3415,17.3299,17.3415,21200.0
2006-05-10 13:20:00,30.11,30.12,30.09,30.1,5800.0,17.3415,17.3472,17.3299,17.3357,5800.0
2006-05-10 13:25:00,30.1,30.12,30.1,30.1,7400.0,17.3357,17.3472,17.3357,17.3357,7400.0
2006-05-10 13:30:00,30.11,30.12,30.1,30.1,8500.0,17.3415,17.3472,17.3357,17.3357,8500.0
2006-05-10 13:35:00,30.1,30.11,30.1,30.11,4400.0,17.3357,17.3415,17.3357,17.3415,4400.0
2006-05-10 13:40:00,30.1,30.11,30.1,30.11,3300.0,17.3357,17.3415,17.3357,17.3415,3300.0
2006-05-10 13:45:00,30.11,30.11,30.09,30.09,6400.0,17.3415,17.3415,17.3299,17.3299,6400.0
2006-05-10 13:50:00,30.09,30.11,30.08,30.09,28100.0,17.3299,17.3415,17.3242,17.3299,28100.0
2006-05-10 13:55:00,30.09,30.1,30.09,30.1,18500.0,17.3299,17.3357,17.3299,17.3357,18500.0
2006-05-10 14:00:00,30.09,30.1,30.08,30.08,18600.0,17.3299,17.3357,17.3242,17.3242,18600.0
2006-05-10 14:05:00,30.08,30.11,30.08,30.11,38700.0,17.3242,17.3415,17.3242,17.3415,38700.0
2006-05-10 14:10:00,30.11,30.12,30.11,30.11,13800.0,17.3415,17.3472,17.3415,17.3415,13800.0
2006-05-10 14:15:00,30.11,30.12,30.06,30.1,57300.0,17.3415,17.3472,17.3127,17.3357,57300.0
2006-05-10 14:20:00,30.1,30.16,30.09,30.1,32400.0,17.3357,17.3703,17.3299,17.3357,32400.0
2006-05-10 14:25:00,30.1,30.13,30.07,30.07,26500.0,17.3357,17.353,17.3184,17.3184,26500.0
2006-05-10 14:30:00,30.07,30.11,30.05,30.07,31600.0,17.3184,17.3415,17.3069,17.3184,31600.0
2006-05-10 14:35:00,30.1,30.13,30.1,30.13,26200.0,17.3357,17.353,17.3357,17.353,26200.0
2006-05-10 14:40:00,30.1,30.16,30.1,30.15,28300.0,17.3357,17.3703,17.3357,17.3645,28300.0
2006-05-10 14:45:00,30.15,30.2,30.14,30.15,36000.0,17.3645,17.3933,17.3587,17.3645,36000.0
2006-05-10 14:50:00,30.15,30.2,30.14,30.2,45500.0,17.3645,17.3933,17.3587,17.3933,45500.0
2006-05-10 14:55:00,30.17,30.22,30.16,30.17,51700.0,17.376,17.4048,17.3703,17.376,51700.0
2006-05-10 15:00:00,30.18,30.22,30.16,30.16,51300.0,17.3818,17.4048,17.3703,17.3703,51300.0
2006-05-10 15:05:00,30.16,30.17,30.14,30.15,43100.0,17.3703,17.376,17.3587,17.3645,43100.0
2006-05-10 15:10:00,30.15,30.19,30.14,30.17,41900.0,17.3645,17.3875,17.3587,17.376,41900.0
2006-05-10 15:15:00,30.17,30.23,30.17,30.23,48000.0,17.376,17.4106,17.376,17.4106,48000.0
2006-05-10 15:20:00,30.23,30.27,30.22,30.25,50500.0,17.4106,17.4336,17.4048,17.4221,50500.0
2006-05-10 15:25:00,30.26,30.26,30.22,30.22,47100.0,17.4278,17.4278,17.4048,17.4048,47100.0
2006-05-10 15:30:00,30.22,30.23,30.2,30.2,52700.0,17.4048,17.4106,17.3933,17.3933,52700.0
2006-05-10 15:35:00,30.2,30.21,30.17,30.17,34100.0,17.3933,17.399,17.376,17.376,34100.0
2006-05-10 15:40:00,30.17,30.18,30.16,30.17,41600.0,17.376,17.3818,17.3703,17.376,41600.0
2006-05-10 15:45:00,30.17,30.19,30.14,30.17,65600.0,17.376,17.3875,17.3587,17.376,65600.0
2006-05-10 15:50:00,30.16,30.2,30.16,30.19,78700.0,17.3703,17.3933,17.3703,17.3875,78700.0
2006-05-10 15:55:00,30.19,30.21,30.16,30.18,58600.0,17.3875,17.399,17.3703,17.3818,58600.0
2006-05-11 09:30:00,29.95,30.08,29.95,30.06,91700.0,17.2493,17.3242,17.2493,17.3127,91700.0
2006-05-11 09:35:00,30.06,30.06,29.92,29.96,24400.0,17.3127,17.3127,17.232,17.2551,24400.0
2006-05-11 09:40:00,29.97,29.97,29.91,29.95,40600.0,17.2608,17.2608,17.2263,17.2493,40600.0
2006-05-11 09:45:00,29.95,29.97,29.94,29.95,29400.0,17.2493,17.2608,17.2435,17.2493,29400.0
2006-05-11 09:50:00,29.94,29.97,29.87,29.9,43700.0,17.2435,17.2608,17.2032,17.2205,43700.0
2006-05-11 09:55:00,29.89,29.98,29.8,29.82,41700.0,17.2147,17.2666,17.1629,17.1744,41700.0
2006-05-11 10:00:00,29.81,29.81,29.73,29.77,42500.0,17.1687,17.1687,17.1226,17.1456,42500.0
2006-05-11 10:05:00,29.79,29.82,29.78,29.82,28600.0,17.1572,17.1744,17.1514,17.1744,28600.0
2006-05-11 10:10:00,29.83,29.89,29.83,29.89,20300.0,17.1802,17.2147,17.1802,17.2147,20300.0
2006-05-11 10:15:00,29.88,29.91,29.88,29.91,28200.0,17.209,17.2263,17.209,17.2263,28200.0
2006-05-11 10:20:00,29.9,29.94,29.9,29.92,29500.0,17.2205,17.2435,17.2205,17.232,29500.0
2006-05-11 10:25:00,29.93,29.93,29.9,29.91,54400.0,17.2378,17.2378,17.2205,17.2263,54400.0
2006-05-11 10:30:00,29.91,29.92,29.88,29.92,33700.0,17.2263,17.232,17.209,17.232,33700.0
2006-05-11 10:35:00,29.91,29.93,29.85,29.88,27400.0,17.2263,17.2378,17.1917,17.209,27400.0
2006-05-11 10:40:00,29.87,29.89,29.82,29.82,22600.0,17.2032,17.2147,17.1744,17.1744,22600.0
2006-05-11 10:45:00,29.82,29.84,29.8,29.83,17400.0,17.1744,17.186,17.1629,17.1802,17400.0
2006-05-11 10:50:00,29.82,29.85,29.8,29.83,26200.0,17.1744,17.1917,17.1629,17.1802,26200.0
2006-05-11 10:55:00,29.83,29.84,29.8,29.8,18300.0,17.1802,17.186,17.1629,17.1629,18300.0
2006-05-11 11:00:00,29.81,29.83,29.8,29.81,30400.0,17.1687,17.1802,17.1629,17.1687,30400.0
2006-05-11 11:05:00,29.82,29.85,29.82,29.82,33000.0,17.1744,17.1917,17.1744,17.1744,33000.0
2006-05-11 11:10:00,29.82,29.83,29.8,29.8,24700.0,17.1744,17.1802,17.1629,17.1629,24700.0
2006-05-11 11:15:00,29.8,29.8,29.75,29.77,54200.0,17.1629,17.1629,17.1341,17.1456,54200.0
2006-05-11 11:20:00,29.78,29.79,29.75,29.75,21700.0,17.1514,17.1572,17.1341,17.1341,21700.0
2006-05-11 11:25:00,29.76,29.78,29.72,29.73,21900.0,17.1399,17.1514,17.1168,17.1226,21900.0
2006-05-11 11:30:00,29.73,29.79,29.73,29.79,25800.0,17.1226,17.1572,17.1226,17.1572,25800.0
2006-05-11 11:35:00,29.78,29.8,29.73,29.73,23500.0,17.1514,17.1629,17.1226,17.1226,23500.0
2006-05-11 11:40:00,29.73,29.74,29.72,29.72,16800.0,17.1226,17.1284,17.1168,17.1168,16800.0
2006-05-11 11:45:00,29.73,29.76,29.72,29.75,21200.0,17.1226,17.1399,17.1168,17.1341,21200.0
2006-05-11 11:50:00,29.74,29.76,29.72,29.73,14200.0,17.1284,17.1399,17.1168,17.1226,14200.0
2006-05-11 11:55:00,29.74,29.75,29.72,29.72,19900.0,17.1284,17.1341,17.1168,17.1168,19900.0
2006-05-11 12:00:00,29.73,29.74,29.71,29.72,16300.0,17.1226,17.1284,17.1111,17.1168,16300.0
2006-05-11 12:05:00,29.72,29.74,29.67,29.67,25700.0,17.1168,17.1284,17.088,17.088,25700.0
2006-05-11 12:10:00,29.67,29.68,29.66,29.68,8500.0,17.088,17.0938,17.0823,17.0938,8500.0
2006-05-11 12:15:00,29.66,29.67,29.65,29.66,9000.0,17.0823,17.088,17.0765,17.0823,9000.0
2006-05-11 12:20:00,29.67,29.68,29.66,29.66,15400.0,17.088,17.0938,17.0823,17.0823,15400.0
2006-05-11 12:25:00,29.66,29.69,29.65,29.69,12000.0,17.0823,17.0996,17.0765,17.0996,12000.0
2006-05-11 12:30:00,29.68,29.69,29.67,29.69,17300.0,17.0938,17.0996,17.088,17.0996,17300.0
2006-05-11 12:35:00,29.68,29.75,29.68,29.73,18900.0,17.0938,17.1341,17.0938,17.1226,18900.0
2006-05-11 12:40:00,29.74,29.76,29.73,29.73,9800.0,17.1284,17.1399,17.1226,17.1226,9800.0
2006-05-11 12:45:00,29.74,29.76,29.71,29.71,11400.0,17.1284,17.1399,17.1111,17.1111,11400.0
2006-05-11 12:50:00,29.71,29.75,29.7,29.74,8800.0,17.1111,17.1341,17.1053,17.1284,8800.0
2006-05-11 12:55:00,29.74,29.75,29.73,29.75,5100.0,17.1284,17.1341,17.1226,17.1341,5100.0
2006-05-11 13:00:00,29.75,29.77,29.73,29.74,10500.0,17.1341,17.1456,17.1226,17.1284,10500.0
2006-05-11 13:05:00,29.76,29.76,29.71,29.71,9500.0,17.1399,17.1399,17.1111,17.1111,9500.0
2006-05-11 13:10:00,29.71,29.74,29.68,29.73,23600.0,17.1111,17.1284,17.0938,17.1226,23600.0
2006-05-11 13:15:00,29.74,29.75,29.67,29.67,26500.0,17.1284,17.1341,17.088,17.088,26500.0
2006-05-11 13:20:00,29.66,29.69,29.65,29.68,15600.0,17.0823,17.0996,17.0765,17.0938,15600.0
2006-05-11 13:25:00,29.68,29.69,29.66,29.66,5300.0,17.0938,17.0996,17.0823,17.0823,5300.0
2006-05-11 13:30:00,29.66,29.68,29.65,29.65,9200.0,17.0823,17.0938,17.0765,17.0765,9200.0
2006-05-11 13:35:00,29.65,29.67,29.63,29.67,12500.0,17.0765,17.088,17.065,17.088,12500.0
2006-05-11 13:40:00,29.66,29.66,29.64,29.66,12100.0,17.0823,17.0823,17.0708,17.0823,12100.0
2006-05-11 13:45:00,29.66,29.67,29.62,29.66,10400.0,17.0823,17.088,17.0592,17.0823,10400.0
2006-05-11 13:50:00,29.67,29.7,29.67,29.7,8000.0,17.088,17.1053,17.088,17.1053,8000.0
2006-05-11 13:55:00,29.69,29.7,29.67,29.68,5000.0,17.0996,17.1053,17.088,17.0938,5000.0
2006-05-11 14:00:00,29.68,29.71,29.68,29.68,6700.0,17.0938,17.1111,17.0938,17.0938,6700.0
2006-05-11 14:05:00,29.7,29.71,29.68,29.69,9400.0,17.1053,17.1111,17.0938,17.0996,9400.0
2006-05-11 14:10:00,29.69,29.71,29.68,29.7,31700.0,17.0996,17.1111,17.0938,17.1053,31700.0
2006-05-11 14:15:00,29.7,29.71,29.68,29.7,10400.0,17.1053,17.1111,17.0938,17.1053,10400.0
2006-05-11 14:20:00,29.69,29.72,29.68,29.72,7600.0,17.0996,17.1168,17.0938,17.1168,7600.0
2006-05-11 14:25:00,29.71,29.75,29.71,29.73,8200.0,17.1111,17.1341,17.1111,17.1226,8200.0
2006-05-11 14:30:00,29.73,29.74,29.72,29.72,8100.0,17.1226,17.1284,17.1168,17.1168,8100.0
2006-05-11 14:35:00,29.72,29.73,29.71,29.72,14400.0,17.1168,17.1226,17.1111,17.1168,14400.0
2006-05-11 14:40:00,29.72,29.72,29.64,29.64,67000.0,17.1168,17.1168,17.0708,17.0708,67000.0
2006-05-11 14:45:00,29.64,29.66,29.62,29.63,22300.0,17.0708,17.0823,17.0592,17.065,22300.0
2006-05-11 14:50:00,29.62,29.63,29.6,29.61,15200.0,17.0592,17.065,17.0477,17.0535,15200.0
2006-05-11 14:55:00,29.6,29.61,29.56,29.57,34700.0,17.0477,17.0535,17.0247,17.0304,34700.0
2006-05-11 15:00:00,29.56,29.58,29.53,29.54,23700.0,17.0247,17.0362,17.0074,17.0132,23700.0
2006-05-11 15:05:00,29.54,29.56,29.53,29.55,17900.0,17.0132,17.0247,17.0074,17.0189,17900.0
2006-05-11 15:10:00,29.55,29.63,29.55,29.62,23200.0,17.0189,17.065,17.0189,17.0592,23200.0
2006-05-11 15:15:00,29.61,29.63,29.58,29.58,13400.0,17.0535,17.065,17.0362,17.0362,13400.0
2006-05-11 15:20:00,29.6,29.6,29.57,29.58,12100.0,17.0477,17.0477,17.0304,17.0362,12100.0
2006-05-11 15:25:00,29.58,29.6,29.55,29.55,16100.0,17.0362,17.0477,17.0189,17.0189,16100.0
2006-05-11 15:30:00,29.55,29.58,29.53,29.55,17000.0,17.0189,17.0362,17.0074,17.0189,17000.0
2006-05-11 15:35:00,29.55,29.56,29.53,29.56,17300.0,17.0189,17.0247,17.0074,17.0247,17300.0
2006-05-11 15:40:00,29.55,29.57,29.54,29.57,19500.0,17.0189,17.0304,17.0132,17.0304,19500.0
2006-05-11 15:45:00,29.56,29.64,29.55,29.59,42100.0,17.0247,17.0708,17.0189,17.042,42100.0
2006-05-11 15:50:00,29.59,29.64,29.59,29.62,41400.0,17.042,17.0708,17.042,17.0592,41400.0
2006-05-11 15:55:00,29.61,29.64,29.61,29.63,50800.0,17.0535,17.0708,17.0535,17.065,50800.0
2006-05-12 09:30:00,29.61,29.64,29.5,29.64,52800.0,17.0535,17.0708,16.9901,17.0708,52800.0
2006-05-12 09:35:00,29.56,29.67,29.56,29.67,13800.0,17.0247,17.088,17.0247,17.088,13800.0
2006-05-12 09:40:00,29.67,29.68,29.57,29.66,18400.0,17.088,17.0938,17.0304,17.0823,18400.0
2006-05-12 09:45:00,29.64,29.68,29.6,29.68,61100.0,17.0708,17.0938,17.0477,17.0938,61100.0
2006-05-12 09:50:00,29.65,29.67,29.6,29.63,57400.0,17.0765,17.088,17.0477,17.065,57400.0
2006-05-12 09:55:00,29.63,29.64,29.56,29.61,18500.0,17.065,17.0708,17.0247,17.0535,18500.0
2006-05-12 10:00:00,29.62,29.67,29.59,29.61,28800.0,17.0592,17.088,17.042,17.0535,28800.0
2006-05-12 10:05:00,29.59,29.61,29.55,29.61,19000.0,17.042,17.0535,17.0189,17.0535,19000.0
2006-05-12 10:10:00,29.61,29.65,29.6,29.63,29300.0,17.0535,17.0765,17.0477,17.065,29300.0
2006-05-12 10:15:00,29.63,29.63,29.56,29.56,25100.0,17.065,17.065,17.0247,17.0247,25100.0
2006-05-12 10:20:00,29.59,29.61,29.53,29.61,38100.0,17.042,17.0535,17.0074,17.0535,38100.0
2006-05-12 10:25:00,29.61,29.63,29.57,29.59,10500.0,17.0535,17.065,17.0304,17.042,10500.0
2006-05-12 10:30:00,29.6,29.6,29.52,29.52,8800.0,17.0477,17.0477,17.0017,17.0017,8800.0
2006-05-12 10:35:00,29.52,29.58,29.49,29.58,23600.0,17.0017,17.0362,16.9844,17.0362,23600.0
2006-05-12 10:40:00,29.58,29.63,29.55,29.62,37000.0,17.0362,17.065,17.0189,17.0592,37000.0
2006-05-12 10:45:00,29.61,29.64,29.61,29.64,18300.0,17.0535,17.0708,17.0535,17.0708,18300.0
2006-05-12 10:50:00,29.63,29.7,29.62,29.67,33000.0,17.065,17.1053,17.0592,17.088,33000.0
2006-05-12 10:55:00,29.67,29.69,29.64,29.68,42300.0,17.088,17.0996,17.0708,17.0938,42300.0
2006-05-12 11:00:00,29.66,29.71,29.65,29.69,49400.0,17.0823,17.1111,17.0765,17.0996,49400.0
2006-05-12 11:05:00,29.7,29.7,29.63,29.65,19600.0,17.1053,17.1053,17.065,17.0765,19600.0
2006-05-12 11:10:00,29.63,29.65,29.61,29.61,32900.0,17.065,17.0765,17.0535,17.0535,32900.0
2006-05-12 11:15:00,29.61,29.65,29.6,29.64,27700.0,17.0535,17.0765,17.0477,17.0708,27700.0
2006-05-12 11:20:00,29.65,29.65,29.61,29.65,24600.0,17.0765,17.0765,17.0535,17.0765,24600.0
2006-05-12 11:25:00,29.63,29.64,29.6,29.61,39700.0,17.065,17.0708,17.0477,17.0535,39700.0
2006-05-12 11:30:00,29.6,29.61,29.58,29.59,27700.0,17.0477,17.0535,17.0362,17.042,27700.0
2006-05-12 11:35:00,29.58,29.61,29.57,29.61,27400.0,17.0362,17.0535,17.0304,17.0535,27400.0
2006-05-12 11:40:00,29.61,29.64,29.59,29.64,37200.0,17.0535,17.0708,17.042,17.0708,37200.0
2006-05-12 11:45:00,29.63,29.65,29.61,29.62,16400.0,17.065,17.0765,17.0535,17.0592,16400.0
2006-05-12 11:50:00,29.61,29.62,29.58,29.59,13900.0,17.0535,17.0592,17.0362,17.042,13900.0
2006-05-12 11:55:00,29.6,29.64,29.6,29.61,21000.0,17.0477,17.0708,17.0477,17.0535,21000.0
2006-05-12 12:00:00,29.6,29.61,29.58,29.61,43800.0,17.0477,17.0535,17.0362,17.0535,43800.0
2006-05-12 12:05:00,29.6,29.62,29.58,29.61,28900.0,17.0477,17.0592,17.0362,17.0535,28900.0
2006-05-12 12:10:00,29.61,29.66,29.61,29.64,14800.0,17.0535,17.0823,17.0535,17.0708,14800.0
2006-05-12 12:15:00,29.65,29.66,29.64,29.66,13600.0,17.0765,17.0823,17.0708,17.0823,13600.0
2006-05-12 12:20:00,29.65,29.7,29.65,29.69,28800.0,17.0765,17.1053,17.0765,17.0996,28800.0
2006-05-12 12:25:00,29.68,29.7,29.68,29.69,17900.0,17.0938,17.1053,17.0938,17.0996,17900.0
2006-05-12 12:30:00,29.69,29.69,29.62,29.63,33200.0,17.0996,17.0996,17.0592,17.065,33200.0
2006-05-12 12:35:00,29.66,29.66,29.63,29.65,11800.0,17.0823,17.0823,17.065,17.0765,11800.0
2006-05-12 12:40:00,29.65,29.68,29.63,29.65,24900.0,17.0765,17.0938,17.065,17.0765,24900.0
2006-05-12 12:45:00,29.65,29.65,29.62,29.63,13400.0,17.0765,17.0765,17.0592,17.065,13400.0
2006-05-12 12:50:00,29.64,29.66,29.61,29.62,43600.0,17.0708,17.0823,17.0535,17.0592,43600.0
2006-05-12 12:55:00,29.62,29.69,29.62,29.67,23700.0,17.0592,17.0996,17.0592,17.088,23700.0
2006-05-12 13:00:00,29.68,29.69,29.64,29.67,35100.0,17.0938,17.0996,17.0708,17.088,35100.0
2006-05-12 13:05:00,29.67,29.72,29.67,29.7,37700.0,17.088,17.1168,17.088,17.1053,37700.0
2006-05-12 13:10:00,29.7,29.76,29.7,29.75,38300.0,17.1053,17.1399,17.1053,17.1341,38300.0
2006-05-12 13:15:00,29.74,29.79,29.7,29.77,53400.0,17.1284,17.1572,17.1053,17.1456,53400.0
2006-05-12 13:20:00,29.77,29.78,29.75,29.75,17900.0,17.1456,17.1514,17.1341,17.1341,17900.0
2006-05-12 13:25:00,29.75,29.78,29.71,29.72,19300.0,17.1341,17.1514,17.1111,17.1168,19300.0
2006-05-12 13:30:00,29.71,29.72,29.68,29.68,17900.0,17.1111,17.1168,17.0938,17.0938,17900.0
2006-05-12 13:35:00,29.69,29.69,29.68,29.68,8800.0,17.0996,17.0996,17.0938,17.0938,8800.0
2006-05-12 13:40:00,29.69,29.69,29.65,29.65,12800.0,17.0996,17.0996,17.0765,17.0765,12800.0
2006-05-12 13:45:00,29.66,29.67,29.63,29.63,12100.0,17.0823,17.088,17.065,17.065,12100.0
2006-05-12 13:50:00,29.64,29.64,29.6,29.62,131800.0,17.0708,17.0708,17.0477,17.0592,131800.0
2006-05-12 13:55:00,29.6,29.64,29.6,29.61,14100.0,17.0477,17.0708,17.0477,17.0535,14100.0
2006-05-12 14:00:00,29.61,29.63,29.59,29.6,18900.0,17.0535,17.065,17.042,17.0477,18900.0
2006-05-12 14:05:00,29.61,29.62,29.58,29.62,12400.0,17.0535,17.0592,17.0362,17.0592,12400.0
2006-05-12 14:10:00,29.61,29.7,29.61,29.69,20500.0,17.0535,17.1053,17.0535,17.0996,20500.0
2006-05-12 14:15:00,29.7,29.71,29.62,29.63,16900.0,17.1053,17.1111,17.0592,17.065,16900.0
2006-05-12 14:20:00,29.62,29.65,29.62,29.63,13600.0,17.0592,17.0765,17.0592,17.065,13600.0
2006-05-12 14:25:00,29.63,29.65,29.6,29.6,16900.0,17.065,17.0765,17.0477,17.0477,16900.0
2006-05-12 14:30:00,29.61,29.64,29.6,29.62,10500.0,17.0535,17.0708,17.0477,17.0592,10500.0
2006-05-12 14:35:00,29.63,29.65,29.62,29.65,29600.0,17.065,17.0765,17.0592,17.0765,29600.0
2006-05-12 14:40:00,29.65,29.66,29.64,29.66,15500.0,17.0765,17.0823,17.0708,17.0823,15500.0
2006-05-12 14:45:00,29.66,29.67,29.64,29.66,20200.0,17.0823,17.088,17.0708,17.0823,20200.0
2006-05-12 14:50:00,29.66,29.68,29.64,29.64,30700.0,17.0823,17.0938,17.0708,17.0708,30700.0
2006-05-12 14:55:00,29.64,29.65,29.63,29.64,12100.0,17.0708,17.0765,17.065,17.0708,12100.0
2006-05-12 15:00:00,29.64,29.67,29.63,29.65,26500.0,17.0708,17.088,17.065,17.0765,26500.0
2006-05-12 15:05:00,29.67,29.67,29.63,29.63,20200.0,17.088,17.088,17.065,17.065,20200.0
2006-05-12 15:10:00,29.63,29.68,29.62,29.68,30900.0,17.065,17.0938,17.0592,17.0938,30900.0
2006-05-12 15:15:00,29.66,29.67,29.64,29.66,17100.0,17.0823,17.088,17.0708,17.0823,17100.0
2006-05-12 15:20:00,29.65,29.67,29.64,29.66,13300.0,17.0765,17.088,17.0708,17.0823,13300.0
2006-05-12 15:25:00,29.66,29.71,29.66,29.69,28000.0,17.0823,17.1111,17.0823,17.0996,28000.0
2006-05-12 15:30:00,29.68,29.69,29.65,29.65,25700.0,17.0938,17.0996,17.0765,17.0765,25700.0
2006-05-12 15:35:00,29.65,29.65,29.61,29.63,30500.0,17.0765,17.0765,17.0535,17.065,30500.0
2006-05-12 15:40:00,29.62,29.66,29.62,29.64,25300.0,17.0592,17.0823,17.0592,17.0708,25300.0
2006-05-12 15:45:00,29.64,29.69,29.63,29.66,30500.0,17.0708,17.0996,17.065,17.0823,30500.0
2006-05-12 15:50:00,29.67,29.68,29.56,29.56,73500.0,17.088,17.0938,17.0247,17.0247,73500.0
2006-05-12 15:55:00,29.57,29.62,29.56,29.62,94800.0,17.0304,17.0592,17.0247,17.0592,94800.0
2006-05-15 09:30:00,29.57,29.7,29.55,29.7,66900.0,17.0304,17.1053,17.0189,17.1053,66900.0
2006-05-15 09:35:00,29.7,29.76,29.6,29.68,19400.0,17.1053,17.1399,17.0477,17.0938,19400.0
2006-05-15 09:40:00,29.68,29.76,29.65,29.67,15400.0,17.0938,17.1399,17.0765,17.088,15400.0
2006-05-15 09:45:00,29.66,29.7,29.63,29.7,21600.0,17.0823,17.1053,17.065,17.1053,21600.0
2006-05-15 09:50:00,29.71,29.74,29.67,29.73,15800.0,17.1111,17.1284,17.088,17.1226,15800.0
2006-05-15 09:55:00,29.73,29.81,29.72,29.72,26900.0,17.1226,17.1687,17.1168,17.1168,26900.0
2006-05-15 10:00:00,29.73,29.78,29.7,29.76,29500.0,17.1226,17.1514,17.1053,17.1399,29500.0
2006-05-15 10:05:00,29.77,29.8,29.7,29.79,24000.0,17.1456,17.1629,17.1053,17.1572,24000.0
2006-05-15 10:10:00,29.8,29.9,29.8,29.9,26300.0,17.1629,17.2205,17.1629,17.2205,26300.0
2006-05-15 10:15:00,29.89,29.91,29.86,29.87,23700.0,17.2147,17.2263,17.1975,17.2032,23700.0
2006-05-15 10:20:00,29.88,29.89,29.85,29.89,12600.0,17.209,17.2147,17.1917,17.2147,12600.0
2006-05-15 10:25:00,29.86,29.87,29.8,29.82,20500.0,17.1975,17.2032,17.1629,17.1744,20500.0
2006-05-15 10:30:00,29.83,29.9,29.79,29.88,31500.0,17.1802,17.2205,17.1572,17.209,31500.0
2006-05-15 10:35:00,29.87,29.88,29.86,29.88,19800.0,17.2032,17.209,17.1975,17.209,19800.0
2006-05-15 10:40:00,29.87,29.97,29.86,29.94,33700.0,17.2032,17.2608,17.1975,17.2435,33700.0
2006-05-15 10:45:00,29.93,29.95,29.91,29.91,25300.0,17.2378,17.2493,17.2263,17.2263,25300.0
2006-05-15 10:50:00,29.91,29.92,29.89,29.91,19800.0,17.2263,17.232,17.2147,17.2263,19800.0
2006-05-15 10:55:00,29.92,29.92,29.82,29.82,21800.0,17.232,17.232,17.1744,17.1744,21800.0
2006-05-15 11:00:00,29.82,29.83,29.76,29.78,38700.0,17.1744,17.1802,17.1399,17.1514,38700.0
2006-05-15 11:05:00,29.78,29.9,29.78,29.86,32000.0,17.1514,17.2205,17.1514,17.1975,32000.0
2006-05-15 11:10:00,29.9,29.9,29.85,29.85,35100.0,17.2205,17.2205,17.1917,17.1917,35100.0
2006-05-15 11:15:00,29.87,29.92,29.85,29.92,13700.0,17.2032,17.232,17.1917,17.232,13700.0
2006-05-15 11:20:00,29.91,29.92,29.8,29.8,27100.0,17.2263,17.232,17.1629,17.1629,27100.0
2006-05-15 11:25:00,29.8,29.82,29.76,29.8,24400.0,17.1629,17.1744,17.1399,17.1629,24400.0
2006-05-15 11:30:00,29.8,29.8,29.76,29.78,23000.0,17.1629,17.1629,17.1399,17.1514,23000.0
2006-05-15 11:35:00,29.78,29.78,29.74,29.75,15600.0,17.1514,17.1514,17.1284,17.1341,15600.0
2006-05-15 11:40:00,29.77,29.83,29.77,29.81,25100.0,17.1456,17.1802,17.1456,17.1687,25100.0
2006-05-15 11:45:00,29.81,29.82,29.77,29.8,16700.0,17.1687,17.1744,17.1456,17.1629,16700.0
2006-05-15 11:50:00,29.8,29.86,29.8,29.83,17500.0,17.1629,17.1975,17.1629,17.1802,17500.0
2006-05-15 11:55:00,29.83,29.85,29.81,29.83,16300.0,17.1802,17.1917,17.1687,17.1802,16300.0
2006-05-15 12:00:00,29.84,29.91,29.84,29.86,24300.0,17.186,17.2263,17.186,17.1975,24300.0
2006-05-15 12:05:00,29.87,29.88,29.85,29.85,9600.0,17.2032,17.209,17.1917,17.1917,9600.0
2006-05-15 12:10:00,29.85,29.86,29.83,29.83,15800.0,17.1917,17.1975,17.1802,17.1802,15800.0
2006-05-15 12:15:00,29.84,29.84,29.8,29.83,17600.0,17.186,17.186,17.1629,17.1802,17600.0
2006-05-15 12:20:00,29.83,29.87,29.83,29.86,21200.0,17.1802,17.2032,17.1802,17.1975,21200.0
2006-05-15 12:25:00,29.86,29.9,29.86,29.89,14500.0,17.1975,17.2205,17.1975,17.2147,14500.0
2006-05-15 12:30:00,29.89,29.93,29.89,29.92,18700.0,17.2147,17.2378,17.2147,17.232,18700.0
2006-05-15 12:35:00,29.92,29.93,29.9,29.91,22800.0,17.232,17.2378,17.2205,17.2263,22800.0
2006-05-15 12:40:00,29.91,29.94,29.91,29.94,11200.0,17.2263,17.2435,17.2263,17.2435,11200.0
2006-05-15 12:45:00,29.94,29.95,29.93,29.94,10900.0,17.2435,17.2493,17.2378,17.2435,10900.0
2006-05-15 12:50:00,29.95,29.96,29.94,29.95,14900.0,17.2493,17.2551,17.2435,17.2493,14900.0
2006-05-15 12:55:00,29.95,29.96,29.94,29.96,8500.0,17.2493,17.2551,17.2435,17.2551,8500.0
2006-05-15 13:00:00,29.95,29.97,29.93,29.93,19300.0,17.2493,17.2608,17.2378,17.2378,19300.0
2006-05-15 13:05:00,29.93,29.94,29.92,29.93,12700.0,17.2378,17.2435,17.232,17.2378,12700.0
2006-05-15 13:10:00,29.93,29.95,29.93,29.95,16100.0,17.2378,17.2493,17.2378,17.2493,16100.0
2006-05-15 13:15:00,29.95,30.0,29.93,29.98,33200.0,17.2493,17.2781,17.2378,17.2666,33200.0
2006-05-15 13:20:00,29.98,29.98,29.9,29.9,34200.0,17.2666,17.2666,17.2205,17.2205,34200.0
2006-05-15 13:25:00,29.9,29.93,29.88,29.93,27000.0,17.2205,17.2378,17.209,17.2378,27000.0
2006-05-15 13:30:00,29.91,29.93,29.9,29.92,8500.0,17.2263,17.2378,17.2205,17.232,8500.0
2006-05-15 13:35:00,29.92,29.97,29.92,29.96,17500.0,17.232,17.2608,17.232,17.2551,17500.0
2006-05-15 13:40:00,29.96,29.97,29.94,29.96,13400.0,17.2551,17.2608,17.2435,17.2551,13400.0
2006-05-15 13:45:00,29.97,29.99,29.96,29.97,19900.0,17.2608,17.2723,17.2551,17.2608,19900.0
2006-05-15 13:50:00,29.97,29.97,29.91,29.94,26100.0,17.2608,17.2608,17.2263,17.2435,26100.0
2006-05-15 13:55:00,29.92,29.94,29.91,29.93,13600.0,17.232,17.2435,17.2263,17.2378,13600.0
2006-05-15 14:00:00,29.92,29.97,29.92,29.97,17100.0,17.232,17.2608,17.232,17.2608,17100.0
2006-05-15 14:05:00,29.97,30.0,29.96,29.99,16000.0,17.2608,17.2781,17.2551,17.2723,16000.0
2006-05-15 14:10:00,29.99,30.0,29.96,29.96,25400.0,17.2723,17.2781,17.2551,17.2551,25400.0
2006-05-15 14:15:00,29.96,29.97,29.91,29.95,21300.0,17.2551,17.2608,17.2263,17.2493,21300.0
2006-05-15 14:20:00,29.95,29.98,29.95,29.98,19500.0,17.2493,17.2666,17.2493,17.2666,19500.0
2006-05-15 14:25:00,29.98,30.02,29.97,30.02,27200.0,17.2666,17.2896,17.2608,17.2896,27200.0
2006-05-15 14:30:00,30.03,30.07,30.02,30.06,22700.0,17.2954,17.3184,17.2896,17.3127,22700.0
2006-05-15 14:35:00,30.05,30.08,30.05,30.08,23500.0,17.3069,17.3242,17.3069,17.3242,23500.0
2006-05-15 14:40:00,30.08,30.09,30.04,30.04,14600.0,17.3242,17.3299,17.3011,17.3011,14600.0
2006-05-15 14:45:00,30.05,30.05,30.0,30.02,14900.0,17.3069,17.3069,17.2781,17.2896,14900.0
2006-05-15 14:50:00,30.02,30.06,30.01,30.05,17700.0,17.2896,17.3127,17.2839,17.3069,17700.0
2006-05-15 14:55:00,30.05,30.06,30.04,30.04,30700.0,17.3069,17.3127,17.3011,17.3011,30700.0
2006-05-15 15:00:00,30.05,30.06,30.03,30.05,37700.0,17.3069,17.3127,17.2954,17.3069,37700.0
2006-05-15 15:05:00,30.05,30.13,30.05,30.12,30900.0,17.3069,17.353,17.3069,17.3472,30900.0
2006-05-15 15:10:00,30.11,30.2,30.11,30.19,36900.0,17.3415,17.3933,17.3415,17.3875,36900.0
2006-05-15 15:15:00,30.2,30.27,30.18,30.26,37500.0,17.3933,17.4336,17.3818,17.4278,37500.0
2006-05-15 15:20:00,30.26,30.26,30.23,30.24,54300.0,17.4278,17.4278,17.4106,17.4163,54300.0
2006-05-15 15:25:00,30.23,30.24,30.2,30.23,32300.0,17.4106,17.4163,17.3933,17.4106,32300.0
2006-05-15 15:30:00,30.25,30.35,30.24,30.32,73800.0,17.4221,17.4797,17.4163,17.4624,73800.0
2006-05-15 15:35:00,30.33,30.33,30.26,30.27,84500.0,17.4682,17.4682,17.4278,17.4336,84500.0
2006-05-15 15:40:00,30.27,30.31,30.27,30.28,52600.0,17.4336,17.4566,17.4336,17.4394,52600.0
2006-05-15 15:45:00,30.28,30.31,30.27,30.28,41100.0,17.4394,17.4566,17.4336,17.4394,41100.0
2006-05-15 15:50:00,30.29,30.3,30.26,30.29,93600.0,17.4451,17.4509,17.4278,17.4451,93600.0
2006-05-15 15:55:00,30.29,30.31,30.28,30.29,57500.0,17.4451,17.4566,17.4394,17.4451,57500.0
2006-05-16 09:30:00,30.5,30.5,30.21,30.23,42300.0,17.5661,17.5661,17.399,17.4106,42300.0
2006-05-16 09:35:00,30.24,30.29,30.21,30.25,15900.0,17.4163,17.4451,17.399,17.4221,15900.0
2006-05-16 09:40:00,30.24,30.28,30.15,30.15,14500.0,17.4163,17.4394,17.3645,17.3645,14500.0
2006-05-16 09:45:00,30.16,30.27,30.16,30.23,67700.0,17.3703,17.4336,17.3703,17.4106,67700.0
2006-05-16 09:50:00,30.25,30.26,30.2,30.24,13900.0,17.4221,17.4278,17.3933,17.4163,13900.0
2006-05-16 09:55:00,30.23,30.26,30.19,30.2,14500.0,17.4106,17.4278,17.3875,17.3933,14500.0
2006-05-16 10:00:00,30.21,30.22,30.19,30.22,15400.0,17.399,17.4048,17.3875,17.4048,15400.0
2006-05-16 10:05:00,30.21,30.23,30.19,30.21,12900.0,17.399,17.4106,17.3875,17.399,12900.0
2006-05-16 10:10:00,30.22,30.22,30.2,30.21,16200.0,17.4048,17.4048,17.3933,17.399,16200.0
2006-05-16 10:15:00,30.21,30.21,30.15,30.16,21200.0,17.399,17.399,17.3645,17.3703,21200.0
2006-05-16 10:20:00,30.15,30.15,30.09,30.1,34400.0,17.3645,17.3645,17.3299,17.3357,34400.0
2006-05-16 10:25:00,30.09,30.12,30.06,30.08,29700.0,17.3299,17.3472,17.3127,17.3242,29700.0
2006-05-16 10:30:00,30.06,30.11,30.06,30.1,63600.0,17.3127,17.3415,17.3127,17.3357,63600.0
2006-05-16 10:35:00,30.09,30.12,30.06,30.07,28300.0,17.3299,17.3472,17.3127,17.3184,28300.0
2006-05-16 10:40:00,30.07,30.09,30.06,30.09,8400.0,17.3184,17.3299,17.3127,17.3299,8400.0
2006-05-16 10:45:00,30.09,30.09,30.01,30.07,42200.0,17.3299,17.3299,17.2839,17.3184,42200.0
2006-05-16 10:50:00,30.06,30.08,30.04,30.04,19000.0,17.3127,17.3242,17.3011,17.3011,19000.0
2006-05-16 10:55:00,30.04,30.05,30.01,30.01,26200.0,17.3011,17.3069,17.2839,17.2839,26200.0
2006-05-16 11:00:00,30.02,30.04,30.01,30.03,17400.0,17.2896,17.3011,17.2839,17.2954,17400.0
2006-05-16 11:05:00,30.03,30.04,30.02,30.04,15500.0,17.2954,17.3011,17.2896,17.3011,15500.0
2006-05-16 11:10:00,30.04,30.1,30.04,30.09,24400.0,17.3011,17.3357,17.3011,17.3299,24400.0
2006-05-16 11:15:00,30.1,30.11,30.07,30.07,20800.0,17.3357,17.3415,17.3184,17.3184,20800.0
2006-05-16 11:20:00,30.07,30.08,30.05,30.06,27700.0,17.3184,17.3242,17.3069,17.3127,27700.0
2006-05-16 11:25:00,30.07,30.07,30.02,30.02,21400.0,17.3184,17.3184,17.2896,17.2896,21400.0
2006-05-16 11:30:00,30.02,30.03,29.98,29.98,38100.0,17.2896,17.2954,17.2666,17.2666,38100.0
2006-05-16 11:35:00,29.99,30.0,29.98,29.99,15200.0,17.2723,17.2781,17.2666,17.2723,15200.0
2006-05-16 11:40:00,30.0,30.03,29.99,29.99,42300.0,17.2781,17.2954,17.2723,17.2723,42300.0
2006-05-16 11:45:00,30.0,30.01,29.99,30.0,14900.0,17.2781,17.2839,17.2723,17.2781,14900.0
2006-05-16 11:50:00,30.0,30.03,29.99,30.01,21800.0,17.2781,17.2954,17.2723,17.2839,21800.0
2006-05-16 11:55:00,30.0,30.04,30.0,30.03,14700.0,17.2781,17.3011,17.2781,17.2954,14700.0
2006-05-16 12:00:00,30.04,30.04,30.01,30.01,15100.0,17.3011,17.3011,17.2839,17.2839,15100.0
2006-05-16 12:05:00,30.01,30.05,30.01,30.03,14600.0,17.2839,17.3069,17.2839,17.2954,14600.0
2006-05-16 12:10:00,30.03,30.04,30.01,30.01,18900.0,17.2954,17.3011,17.2839,17.2839,18900.0
2006-05-16 12:15:00,30.0,30.0,29.96,29.96,16900.0,17.2781,17.2781,17.2551,17.2551,16900.0
2006-05-16 12:20:00,29.97,29.98,29.95,29.96,22300.0,17.2608,17.2666,17.2493,17.2551,22300.0
2006-05-16 12:25:00,29.96,29.98,29.95,29.98,11400.0,17.2551,17.2666,17.2493,17.2666,11400.0
2006-05-16 12:30:00,29.99,29.99,29.96,29.97,23900.0,17.2723,17.2723,17.2551,17.2608,23900.0
2006-05-16 12:35:00,29.97,30.03,29.97,30.02,42500.0,17.2608,17.2954,17.2608,17.2896,42500.0
2006-05-16 12:40:00,30.02,30.06,30.02,30.06,17000.0,17.2896,17.3127,17.2896,17.3127,17000.0
2006-05-16 12:45:00,30.05,30.08,30.04,30.08,22700.0,17.3069,17.3242,17.3011,17.3242,22700.0
2006-05-16 12:50:00,30.07,30.09,30.06,30.07,36400.0,17.3184,17.3299,17.3127,17.3184,36400.0
2006-05-16 12:55:00,30.07,30.13,30.07,30.13,22700.0,17.3184,17.353,17.3184,17.353,22700.0
2006-05-16 13:00:00,30.12,30.14,30.1,30.11,19800.0,17.3472,17.3587,17.3357,17.3415,19800.0
2006-05-16 13:05:00,30.12,30.16,30.11,30.15,30700.0,17.3472,17.3703,17.3415,17.3645,30700.0
2006-05-16 13:10:00,30.14,30.18,30.14,30.17,23400.0,17.3587,17.3818,17.3587,17.376,23400.0
2006-05-16 13:15:00,30.18,30.18,30.16,30.17,10900.0,17.3818,17.3818,17.3703,17.376,10900.0
2006-05-16 13:20:00,30.18,30.19,30.17,30.18,12000.0,17.3818,17.3875,17.376,17.3818,12000.0
2006-05-16 13:25:00,30.18,30.2,30.17,30.2,16100.0,17.3818,17.3933,17.376,17.3933,16100.0
2006-05-16 13:30:00,30.21,30.23,30.2,30.21,20700.0,17.399,17.4106,17.3933,17.399,20700.0
2006-05-16 13:35:00,30.22,30.23,30.18,30.19,28400.0,17.4048,17.4106,17.3818,17.3875,28400.0
2006-05-16 13:40:00,30.2,30.21,30.18,30.18,17700.0,17.3933,17.399,17.3818,17.3818,17700.0
2006-05-16 13:45:00,30.19,30.2,30.18,30.19,10300.0,17.3875,17.3933,17.3818,17.3875,10300.0
2006-05-16 13:50:00,30.19,30.21,30.18,30.21,17700.0,17.3875,17.399,17.3818,17.399,17700.0
2006-05-16 13:55:00,30.22,30.23,30.21,30.23,15500.0,17.4048,17.4106,17.399,17.4106,15500.0
2006-05-16 14:00:00,30.22,30.23,30.19,30.2,14000.0,17.4048,17.4106,17.3875,17.3933,14000.0
2006-05-16 14:05:00,30.19,30.23,30.19,30.21,22500.0,17.3875,17.4106,17.3875,17.399,22500.0
2006-05-16 14:10:00,30.21,30.21,30.15,30.16,29600.0,17.399,17.399,17.3645,17.3703,29600.0
2006-05-16 14:15:00,30.16,30.16,30.11,30.12,22900.0,17.3703,17.3703,17.3415,17.3472,22900.0
2006-05-16 14:20:00,30.12,30.12,30.08,30.08,27700.0,17.3472,17.3472,17.3242,17.3242,27700.0
2006-05-16 14:25:00,30.08,30.08,30.06,30.08,32700.0,17.3242,17.3242,17.3127,17.3242,32700.0
2006-05-16 14:30:00,30.08,30.13,30.07,30.13,21700.0,17.3242,17.353,17.3184,17.353,21700.0
2006-05-16 14:35:00,30.13,30.13,30.11,30.13,20500.0,17.353,17.353,17.3415,17.353,20500.0
2006-05-16 14:40:00,30.12,30.12,30.1,30.11,13900.0,17.3472,17.3472,17.3357,17.3415,13900.0
2006-05-16 14:45:00,30.1,30.12,30.07,30.08,36100.0,17.3357,17.3472,17.3184,17.3242,36100.0
2006-05-16 14:50:00,30.08,30.09,30.06,30.08,40200.0,17.3242,17.3299,17.3127,17.3242,40200.0
2006-05-16 14:55:00,30.08,30.1,30.08,30.1,18500.0,17.3242,17.3357,17.3242,17.3357,18500.0
2006-05-16 15:00:00,30.1,30.12,30.09,30.12,33600.0,17.3357,17.3472,17.3299,17.3472,33600.0
2006-05-16 15:05:00,30.11,30.13,30.11,30.11,25400.0,17.3415,17.353,17.3415,17.3415,25400.0
2006-05-16 15:10:00,30.11,30.12,30.07,30.11,20100.0,17.3415,17.3472,17.3184,17.3415,20100.0
2006-05-16 15:15:00,30.1,30.1,30.05,30.05,25000.0,17.3357,17.3357,17.3069,17.3069,25000.0
2006-05-16 15:20:00,30.05,30.05,30.01,30.01,44100.0,17.3069,17.3069,17.2839,17.2839,44100.0
2006-05-16 15:25:00,30.01,30.04,30.0,30.02,33600.0,17.2839,17.3011,17.2781,17.2896,33600.0
2006-05-16 15:30:00,30.03,30.05,30.02,30.05,31600.0,17.2954,17.3069,17.2896,17.3069,31600.0
2006-05-16 15:35:00,30.05,30.12,30.04,30.12,84200.0,17.3069,17.3472,17.3011,17.3472,84200.0
2006-05-16 15:40:00,30.12,30.14,30.11,30.11,57900.0,17.3472,17.3587,17.3415,17.3415,57900.0
2006-05-16 15:45:00,30.12,30.14,30.11,30.13,140800.0,17.3472,17.3587,17.3415,17.353,140800.0
2006-05-16 15:50:00,30.12,30.13,30.08,30.11,66300.0,17.3472,17.353,17.3242,17.3415,66300.0
2006-05-16 15:55:00,30.1,30.15,30.1,30.11,75100.0,17.3357,17.3645,17.3357,17.3415,75100.0
2006-05-17 09:30:00,30.08,30.1,30.06,30.08,61700.0,17.3242,17.3357,17.3127,17.3242,61700.0
2006-05-17 09:35:00,30.1,30.15,30.06,30.06,36000.0,17.3357,17.3645,17.3127,17.3127,36000.0
2006-05-17 09:40:00,30.05,30.06,30.0,30.03,86700.0,17.3069,17.3127,17.2781,17.2954,86700.0
2006-05-17 09:45:00,30.0,30.06,30.0,30.03,45300.0,17.2781,17.3127,17.2781,17.2954,45300.0
2006-05-17 09:50:00,30.01,30.05,30.01,30.02,17700.0,17.2839,17.3069,17.2839,17.2896,17700.0
2006-05-17 09:55:00,30.01,30.1,30.01,30.08,38000.0,17.2839,17.3357,17.2839,17.3242,38000.0
2006-05-17 10:00:00,30.08,30.09,30.03,30.05,57900.0,17.3242,17.3299,17.2954,17.3069,57900.0
2006-05-17 10:05:00,30.05,30.17,30.05,30.16,81900.0,17.3069,17.376,17.3069,17.3703,81900.0
2006-05-17 10:10:00,30.17,30.25,30.16,30.23,73600.0,17.376,17.4221,17.3703,17.4106,73600.0
2006-05-17 10:15:00,30.23,30.29,30.19,30.28,108000.0,17.4106,17.4451,17.3875,17.4394,108000.0
2006-05-17 10:20:00,30.26,30.3,30.26,30.3,52800.0,17.4278,17.4509,17.4278,17.4509,52800.0
2006-05-17 10:25:00,30.29,30.38,30.29,30.38,83100.0,17.4451,17.497,17.4451,17.497,83100.0
2006-05-17 10:30:00,30.38,30.47,30.36,30.46,83700.0,17.497,17.5488,17.4854,17.543,83700.0
2006-05-17 10:35:00,30.46,30.6,30.45,30.54,90800.0,17.543,17.6237,17.5373,17.5891,90800.0
2006-05-17 10:40:00,30.55,30.59,30.53,30.57,65400.0,17.5949,17.6179,17.5833,17.6064,65400.0
2006-05-17 10:45:00,30.56,30.59,30.56,30.57,32900.0,17.6006,17.6179,17.6006,17.6064,32900.0
2006-05-17 10:50:00,30.57,30.62,30.57,30.62,58800.0,17.6064,17.6352,17.6064,17.6352,58800.0
2006-05-17 10:55:00,30.62,30.66,30.57,30.59,46000.0,17.6352,17.6582,17.6064,17.6179,46000.0
2006-05-17 11:00:00,30.6,30.73,30.59,30.71,120000.0,17.6237,17.6985,17.6179,17.687,120000.0
2006-05-17 11:05:00,30.71,30.73,30.65,30.7,109600.0,17.687,17.6985,17.6525,17.6813,109600.0
2006-05-17 11:10:00,30.7,30.74,30.69,30.71,64600.0,17.6813,17.7043,17.6755,17.687,64600.0
2006-05-17 11:15:00,30.71,30.72,30.64,30.67,76000.0,17.687,17.6928,17.6467,17.664,76000.0
2006-05-17 11:20:00,30.67,30.71,30.66,30.69,62800.0,17.664,17.687,17.6582,17.6755,62800.0
2006-05-17 11:25:00,30.69,30.72,30.65,30.65,74700.0,17.6755,17.6928,17.6525,17.6525,74700.0
2006-05-17 11:30:00,30.64,30.64,30.58,30.59,111600.0,17.6467,17.6467,17.6121,17.6179,111600.0
2006-05-17 11:35:00,30.6,30.65,30.57,30.65,65100.0,17.6237,17.6525,17.6064,17.6525,65100.0
2006-05-17 11:40:00,30.75,30.75,30.61,30.66,100400.0,17.7101,17.7101,17.6294,17.6582,100400.0
2006-05-17 11:45:00,30.66,30.7,30.64,30.64,19200.0,17.6582,17.6813,17.6467,17.6467,19200.0
2006-05-17 11:50:00,30.64,30.71,30.63,30.67,23400.0,17.6467,17.687,17.6409,17.664,23400.0
2006-05-17 11:55:00,30.67,30.69,30.65,30.68,15500.0,17.664,17.6755,17.6525,17.6697,15500.0
2006-05-17 12:00:00,30.68,30.68,30.61,30.65,39900.0,17.6697,17.6697,17.6294,17.6525,39900.0
2006-05-17 12:05:00,30.64,30.67,30.62,30.62,21200.0,17.6467,17.664,17.6352,17.6352,21200.0
2006-05-17 12:10:00,30.62,30.7,30.62,30.69,23000.0,17.6352,17.6813,17.6352,17.6755,23000.0
2006-05-17 12:15:00,30.69,30.7,30.66,30.68,32700.0,17.6755,17.6813,17.6582,17.6697,32700.0
2006-05-17 12:20:00,30.7,30.71,30.66,30.66,29800.0,17.6813,17.687,17.6582,17.6582,29800.0
2006-05-17 12:25:00,30.66,30.66,30.56,30.57,37500.0,17.6582,17.6582,17.6006,17.6064,37500.0
2006-05-17 12:30:00,30.56,30.56,30.53,30.53,15900.0,17.6006,17.6006,17.5833,17.5833,15900.0
2006-05-17 12:35:00,30.54,30.54,30.52,30.52,14900.0,17.5891,17.5891,17.5776,17.5776,14900.0
2006-05-17 12:40:00,30.52,30.53,30.5,30.5,20400.0,17.5776,17.5833,17.5661,17.5661,20400.0
2006-05-17 12:45:00,30.5,30.51,30.46,30.48,19000.0,17.5661,17.5718,17.543,17.5546,19000.0
2006-05-17 12:50:00,30.48,30.49,30.45,30.48,32000.0,17.5546,17.5603,17.5373,17.5546,32000.0
2006-05-17 12:55:00,30.46,30.49,30.46,30.49,13900.0,17.543,17.5603,17.543,17.5603,13900.0
2006-05-17 13:00:00,30.49,30.56,30.49,30.52,49100.0,17.5603,17.6006,17.5603,17.5776,49100.0
2006-05-17 13:05:00,30.51,30.51,30.47,30.48,43400.0,17.5718,17.5718,17.5488,17.5546,43400.0
2006-05-17 13:10:00,30.48,30.5,30.45,30.45,32800.0,17.5546,17.5661,17.5373,17.5373,32800.0
2006-05-17 13:15:00,30.45,30.49,30.42,30.48,33700.0,17.5373,17.5603,17.52,17.5546,33700.0
2006-05-17 13:20:00,30.49,30.5,30.47,30.49,43700.0,17.5603,17.5661,17.5488,17.5603,43700.0
2006-05-17 13:25:00,30.49,30.5,30.45,30.49,18400.0,17.5603,17.5661,17.5373,17.5603,18400.0
2006-05-17 13:30:00,30.49,30.54,30.46,30.53,32500.0,17.5603,17.5891,17.543,17.5833,32500.0
2006-05-17 13:35:00,30.54,30.56,30.53,30.54,26900.0,17.5891,17.6006,17.5833,17.5891,26900.0
2006-05-17 13:40:00,30.53,30.55,30.51,30.54,11200.0,17.5833,17.5949,17.5718,17.5891,11200.0
2006-05-17 13:45:00,30.55,30.58,30.54,30.57,14600.0,17.5949,17.6121,17.5891,17.6064,14600.0
2006-05-17 13:50:00,30.58,30.63,30.57,30.6,34600.0,17.6121,17.6409,17.6064,17.6237,34600.0
2006-05-17 13:55:00,30.6,30.61,30.55,30.56,28400.0,17.6237,17.6294,17.5949,17.6006,28400.0
2006-05-17 14:00:00,30.55,30.56,30.52,30.54,26700.0,17.5949,17.6006,17.5776,17.5891,26700.0
2006-05-17 14:05:00,30.55,30.56,30.51,30.51,19700.0,17.5949,17.6006,17.5718,17.5718,19700.0
2006-05-17 14:10:00,30.53,30.54,30.49,30.49,24200.0,17.5833,17.5891,17.5603,17.5603,24200.0
2006-05-17 14:15:00,30.48,30.49,30.43,30.43,25800.0,17.5546,17.5603,17.5258,17.5258,25800.0
2006-05-17 14:20:00,30.44,30.49,30.39,30.39,41600.0,17.5315,17.5603,17.5027,17.5027,41600.0
2006-05-17 14:25:00,30.4,30.41,30.38,30.41,31300.0,17.5085,17.5142,17.497,17.5142,31300.0
2006-05-17 14:30:00,30.41,30.42,30.38,30.38,14400.0,17.5142,17.52,17.497,17.497,14400.0
2006-05-17 14:35:00,30.38,30.38,30.31,30.34,65100.0,17.497,17.497,17.4566,17.4739,65100.0
2006-05-17 14:40:00,30.35,30.39,30.33,30.38,36200.0,17.4797,17.5027,17.4682,17.497,36200.0
2006-05-17 14:45:00,30.38,30.38,30.25,30.26,27500.0,17.497,17.497,17.4221,17.4278,27500.0
2006-05-17 14:50:00,30.26,30.29,30.25,30.28,44700.0,17.4278,17.4451,17.4221,17.4394,44700.0
2006-05-17 14:55:00,30.27,30.35,30.27,30.3,47500.0,17.4336,17.4797,17.4336,17.4509,47500.0
2006-05-17 15:00:00,30.31,30.38,30.3,30.38,51000.0,17.4566,17.497,17.4509,17.497,51000.0
2006-05-17 15:05:00,30.39,30.46,30.38,30.46,44200.0,17.5027,17.543,17.497,17.543,44200.0
2006-05-17 15:10:00,30.45,30.5,30.43,30.5,49700.0,17.5373,17.5661,17.5258,17.5661,49700.0
2006-05-17 15:15:00,30.51,30.55,30.51,30.55,49400.0,17.5718,17.5949,17.5718,17.5949,49400.0
2006-05-17 15:20:00,30.54,30.55,30.48,30.49,25700.0,17.5891,17.5949,17.5546,17.5603,25700.0
2006-05-17 15:25:00,30.51,30.52,30.48,30.5,24200.0,17.5718,17.5776,17.5546,17.5661,24200.0
2006-05-17 15:30:00,30.5,30.6,30.5,30.53,56200.0,17.5661,17.6237,17.5661,17.5833,56200.0
2006-05-17 15:35:00,30.53,30.57,30.51,30.56,62200.0,17.5833,17.6064,17.5718,17.6006,62200.0
2006-05-17 15:40:00,30.56,30.57,30.51,30.51,55400.0,17.6006,17.6064,17.5718,17.5718,55400.0
2006-05-17 15:45:00,30.5,30.51,30.39,30.43,48400.0,17.5661,17.5718,17.5027,17.5258,48400.0
2006-05-17 15:50:00,30.42,30.46,30.42,30.42,46900.0,17.52,17.543,17.52,17.52,46900.0
2006-05-17 15:55:00,30.43,30.44,30.39,30.39,98400.0,17.5258,17.5315,17.5027,17.5027,98400.0
2006-05-18 09:30:00,30.57,30.68,30.57,30.66,88700.0,17.6064,17.6697,17.6064,17.6582,88700.0
2006-05-18 09:35:00,30.68,30.68,30.51,30.54,36000.0,17.6697,17.6697,17.5718,17.5891,36000.0
2006-05-18 09:40:00,30.5,30.56,30.44,30.54,30200.0,17.5661,17.6006,17.5315,17.5891,30200.0
2006-05-18 09:45:00,30.54,30.56,30.41,30.42,29800.0,17.5891,17.6006,17.5142,17.52,29800.0
2006-05-18 09:50:00,30.42,30.5,30.42,30.48,18800.0,17.52,17.5661,17.52,17.5546,18800.0
2006-05-18 09:55:00,30.48,30.49,30.44,30.48,34200.0,17.5546,17.5603,17.5315,17.5546,34200.0
2006-05-18 10:00:00,30.47,30.5,30.46,30.47,32200.0,17.5488,17.5661,17.543,17.5488,32200.0
2006-05-18 10:05:00,30.49,30.5,30.48,30.49,28300.0,17.5603,17.5661,17.5546,17.5603,28300.0
2006-05-18 10:10:00,30.5,30.65,30.49,30.6,61700.0,17.5661,17.6525,17.5603,17.6237,61700.0
2006-05-18 10:15:00,30.6,30.68,30.6,30.65,30900.0,17.6237,17.6697,17.6237,17.6525,30900.0
2006-05-18 10:20:00,30.66,30.69,30.65,30.69,25100.0,17.6582,17.6755,17.6525,17.6755,25100.0
2006-05-18 10:25:00,30.69,30.73,30.65,30.68,33200.0,17.6755,17.6985,17.6525,17.6697,33200.0
2006-05-18 10:30:00,30.68,30.73,30.67,30.68,42600.0,17.6697,17.6985,17.664,17.6697,42600.0
2006-05-18 10:35:00,30.7,30.72,30.66,30.7,55000.0,17.6813,17.6928,17.6582,17.6813,55000.0
2006-05-18 10:40:00,30.7,30.71,30.68,30.69,25800.0,17.6813,17.687,17.6697,17.6755,25800.0
2006-05-18 10:45:00,30.69,30.69,30.6,30.63,19900.0,17.6755,17.6755,17.6237,17.6409,19900.0
2006-05-18 10:50:00,30.61,30.62,30.54,30.54,27600.0,17.6294,17.6352,17.5891,17.5891,27600.0
2006-05-18 10:55:00,30.54,30.55,30.52,30.55,19900.0,17.5891,17.5949,17.5776,17.5949,19900.0
2006-05-18 11:00:00,30.54,30.55,30.51,30.53,53500.0,17.5891,17.5949,17.5718,17.5833,53500.0
2006-05-18 11:05:00,30.51,30.52,30.45,30.47,26700.0,17.5718,17.5776,17.5373,17.5488,26700.0
2006-05-18 11:10:00,30.48,30.63,30.47,30.62,66000.0,17.5546,17.6409,17.5488,17.6352,66000.0
2006-05-18 11:15:00,30.61,30.63,30.61,30.61,27700.0,17.6294,17.6409,17.6294,17.6294,27700.0
2006-05-18 11:20:00,30.62,30.75,30.62,30.73,37000.0,17.6352,17.7101,17.6352,17.6985,37000.0
2006-05-18 11:25:00,30.74,30.79,30.74,30.78,32100.0,17.7043,17.7331,17.7043,17.7273,32100.0
2006-05-18 11:30:00,30.78,30.79,30.77,30.79,22700.0,17.7273,17.7331,17.7216,17.7331,22700.0
2006-05-18 11:35:00,30.79,30.8,30.77,30.8,29000.0,17.7331,17.7388,17.7216,17.7388,29000.0
2006-05-18 11:40:00,30.79,30.83,30.77,30.79,32500.0,17.7331,17.7561,17.7216,17.7331,32500.0
2006-05-18 11:45:00,30.78,30.79,30.77,30.78,10700.0,17.7273,17.7331,17.7216,17.7273,10700.0
2006-05-18 11:50:00,30.78,30.79,30.65,30.65,28000.0,17.7273,17.7331,17.6525,17.6525,28000.0
2006-05-18 11:55:00,30.66,30.7,30.64,30.67,20100.0,17.6582,17.6813,17.6467,17.664,20100.0
2006-05-18 12:00:00,30.7,30.74,30.68,30.73,37900.0,17.6813,17.7043,17.6697,17.6985,37900.0
2006-05-18 12:05:00,30.74,30.8,30.72,30.78,18900.0,17.7043,17.7388,17.6928,17.7273,18900.0
2006-05-18 12:10:00,30.8,30.8,30.78,30.78,8000.0,17.7388,17.7388,17.7273,17.7273,8000.0
2006-05-18 12:15:00,30.8,30.8,30.71,30.71,17400.0,17.7388,17.7388,17.687,17.687,17400.0
2006-05-18 12:20:00,30.71,30.72,30.67,30.69,22800.0,17.687,17.6928,17.664,17.6755,22800.0
2006-05-18 12:25:00,30.69,30.72,30.69,30.7,19400.0,17.6755,17.6928,17.6755,17.6813,19400.0
2006-05-18 12:30:00,30.7,30.75,30.7,30.72,11400.0,17.6813,17.7101,17.6813,17.6928,11400.0
2006-05-18 12:35:00,30.73,30.75,30.73,30.74,17400.0,17.6985,17.7101,17.6985,17.7043,17400.0
2006-05-18 12:40:00,30.75,30.76,30.71,30.72,13600.0,17.7101,17.7158,17.687,17.6928,13600.0
2006-05-18 12:45:00,30.72,30.73,30.7,30.73,5700.0,17.6928,17.6985,17.6813,17.6985,5700.0
2006-05-18 12:50:00,30.73,30.75,30.73,30.75,5300.0,17.6985,17.7101,17.6985,17.7101,5300.0
2006-05-18 12:55:00,30.74,30.81,30.74,30.79,11700.0,17.7043,17.7446,17.7043,17.7331,11700.0
2006-05-18 13:00:00,30.78,30.8,30.78,30.8,5300.0,17.7273,17.7388,17.7273,17.7388,5300.0
2006-05-18 13:05:00,30.79,30.8,30.77,30.77,13100.0,17.7331,17.7388,17.7216,17.7216,13100.0
2006-05-18 13:10:00,30.76,30.78,30.7,30.7,16200.0,17.7158,17.7273,17.6813,17.6813,16200.0
2006-05-18 13:15:00,30.69,30.7,30.65,30.66,16300.0,17.6755,17.6813,17.6525,17.6582,16300.0
2006-05-18 13:20:00,30.66,30.69,30.66,30.68,6600.0,17.6582,17.6755,17.6582,17.6697,6600.0
2006-05-18 13:25:00,30.69,30.73,30.68,30.72,7600.0,17.6755,17.6985,17.6697,17.6928,7600.0
2006-05-18 13:30:00,30.72,30.75,30.72,30.75,13800.0,17.6928,17.7101,17.6928,17.7101,13800.0
2006-05-18 13:35:00,30.75,30.75,30.72,30.73,23400.0,17.7101,17.7101,17.6928,17.6985,23400.0
2006-05-18 13:40:00,30.72,30.73,30.67,30.7,13800.0,17.6928,17.6985,17.664,17.6813,13800.0
2006-05-18 13:45:00,30.71,30.72,30.7,30.72,10300.0,17.687,17.6928,17.6813,17.6928,10300.0
2006-05-18 13:50:00,30.72,30.74,30.71,30.73,11400.0,17.6928,17.7043,17.687,17.6985,11400.0
2006-05-18 13:55:00,30.73,30.73,30.71,30.73,16500.0,17.6985,17.6985,17.687,17.6985,16500.0
2006-05-18 14:00:00,30.73,30.73,30.67,30.72,30900.0,17.6985,17.6985,17.664,17.6928,30900.0
2006-05-18 14:05:00,30.72,30.73,30.7,30.7,20800.0,17.6928,17.6985,17.6813,17.6813,20800.0
2006-05-18 14:10:00,30.7,30.7,30.65,30.65,28400.0,17.6813,17.6813,17.6525,17.6525,28400.0
2006-05-18 14:15:00,30.65,30.66,30.64,30.66,23000.0,17.6525,17.6582,17.6467,17.6582,23000.0
2006-05-18 14:20:00,30.66,30.71,30.65,30.71,26200.0,17.6582,17.687,17.6525,17.687,26200.0
2006-05-18 14:25:00,30.71,30.71,30.7,30.7,22500.0,17.687,17.687,17.6813,17.6813,22500.0
2006-05-18 14:30:00,30.71,30.74,30.71,30.73,18600.0,17.687,17.7043,17.687,17.6985,18600.0
2006-05-18 14:35:00,30.74,30.81,30.73,30.8,28300.0,17.7043,17.7446,17.6985,17.7388,28300.0
2006-05-18 14:40:00,30.81,30.82,30.78,30.78,37700.0,17.7446,17.7504,17.7273,17.7273,37700.0
2006-05-18 14:45:00,30.79,30.79,30.75,30.75,18600.0,17.7331,17.7331,17.7101,17.7101,18600.0
2006-05-18 14:50:00,30.76,30.77,30.68,30.69,23500.0,17.7158,17.7216,17.6697,17.6755,23500.0
2006-05-18 14:55:00,30.68,30.69,30.59,30.6,42300.0,17.6697,17.6755,17.6179,17.6237,42300.0
2006-05-18 15:00:00,30.6,30.63,30.59,30.61,16300.0,17.6237,17.6409,17.6179,17.6294,16300.0
2006-05-18 15:05:00,30.6,30.61,30.57,30.59,35500.0,17.6237,17.6294,17.6064,17.6179,35500.0
2006-05-18 15:10:00,30.58,30.61,30.58,30.6,30700.0,17.6121,17.6294,17.6121,17.6237,30700.0
2006-05-18 15:15:00,30.6,30.6,30.54,30.56,48000.0,17.6237,17.6237,17.5891,17.6006,48000.0
2006-05-18 15:20:00,30.56,30.56,30.48,30.48,38400.0,17.6006,17.6006,17.5546,17.5546,38400.0
2006-05-18 15:25:00,30.49,30.52,30.44,30.51,45500.0,17.5603,17.5776,17.5315,17.5718,45500.0
2006-05-18 15:30:00,30.51,30.58,30.5,30.56,43100.0,17.5718,17.6121,17.5661,17.6006,43100.0
2006-05-18 15:35:00,30.56,30.57,30.51,30.53,49400.0,17.6006,17.6064,17.5718,17.5833,49400.0
2006-05-18 15:40:00,30.51,30.52,30.45,30.45,69500.0,17.5718,17.5776,17.5373,17.5373,69500.0
2006-05-18 15:45:00,30.46,30.49,30.42,30.48,76300.0,17.543,17.5603,17.52,17.5546,76300.0
2006-05-18 15:50:00,30.49,30.58,30.48,30.56,40900.0,17.5603,17.6121,17.5546,17.6006,40900.0
2006-05-18 15:55:00,30.56,30.57,30.51,30.51,83600.0,17.6006,17.6064,17.5718,17.5718,83600.0
2006-05-19 09:30:00,30.55,30.59,30.45,30.45,298500.0,17.5949,17.6179,17.5373,17.5373,298500.0
2006-05-19 09:35:00,30.4,30.44,30.32,30.42,19400.0,17.5085,17.5315,17.4624,17.52,19400.0
2006-05-19 09:40:00,30.43,30.55,30.42,30.46,35600.0,17.5258,17.5949,17.52,17.543,35600.0
2006-05-19 09:45:00,30.45,30.52,30.42,30.51,42900.0,17.5373,17.5776,17.52,17.5718,42900.0
2006-05-19 09:50:00,30.53,30.65,30.53,30.65,41100.0,17.5833,17.6525,17.5833,17.6525,41100.0
2006-05-19 09:55:00,30.63,30.65,30.5,30.6,35800.0,17.6409,17.6525,17.5661,17.6237,35800.0
2006-05-19 10:00:00,30.62,30.67,30.55,30.66,33500.0,17.6352,17.664,17.5949,17.6582,33500.0
2006-05-19 10:05:00,30.66,30.7,30.63,30.64,29500.0,17.6582,17.6813,17.6409,17.6467,29500.0
2006-05-19 10:10:00,30.64,30.65,30.6,30.61,16400.0,17.6467,17.6525,17.6237,17.6294,16400.0
2006-05-19 10:15:00,30.61,30.65,30.61,30.63,20100.0,17.6294,17.6525,17.6294,17.6409,20100.0
2006-05-19 10:20:00,30.62,30.67,30.62,30.66,22500.0,17.6352,17.664,17.6352,17.6582,22500.0
2006-05-19 10:25:00,30.66,30.67,30.58,30.6,31000.0,17.6582,17.664,17.6121,17.6237,31000.0
2006-05-19 10:30:00,30.6,30.61,30.58,30.6,35500.0,17.6237,17.6294,17.6121,17.6237,35500.0
2006-05-19 10:35:00,30.6,30.62,30.59,30.62,25600.0,17.6237,17.6352,17.6179,17.6352,25600.0
2006-05-19 10:40:00,30.63,30.68,30.62,30.65,66200.0,17.6409,17.6697,17.6352,17.6525,66200.0
2006-05-19 10:45:00,30.65,30.66,30.59,30.61,24800.0,17.6525,17.6582,17.6179,17.6294,24800.0
2006-05-19 10:50:00,30.61,30.61,30.54,30.55,22700.0,17.6294,17.6294,17.5891,17.5949,22700.0
2006-05-19 10:55:00,30.53,30.55,30.52,30.54,14700.0,17.5833,17.5949,17.5776,17.5891,14700.0
2006-05-19 11:00:00,30.55,30.55,30.52,30.52,13800.0,17.5949,17.5949,17.5776,17.5776,13800.0
2006-05-19 11:05:00,30.52,30.53,30.45,30.45,15500.0,17.5776,17.5833,17.5373,17.5373,15500.0
2006-05-19 11:10:00,30.45,30.46,30.27,30.36,50900.0,17.5373,17.543,17.4336,17.4854,50900.0
2006-05-19 11:15:00,30.39,30.54,30.38,30.54,35300.0,17.5027,17.5891,17.497,17.5891,35300.0
2006-05-19 11:20:00,30.54,30.6,30.54,30.57,55600.0,17.5891,17.6237,17.5891,17.6064,55600.0
2006-05-19 11:25:00,30.56,30.58,30.48,30.51,15700.0,17.6006,17.6121,17.5546,17.5718,15700.0
2006-05-19 11:30:00,30.52,30.55,30.46,30.46,16000.0,17.5776,17.5949,17.543,17.543,16000.0
2006-05-19 11:35:00,30.47,30.47,30.33,30.43,37000.0,17.5488,17.5488,17.4682,17.5258,37000.0
2006-05-19 11:40:00,30.44,30.44,30.35,30.38,27200.0,17.5315,17.5315,17.4797,17.497,27200.0
2006-05-19 11:45:00,30.39,30.43,30.39,30.43,7800.0,17.5027,17.5258,17.5027,17.5258,7800.0
2006-05-19 11:50:00,30.43,30.47,30.4,30.41,219300.0,17.5258,17.5488,17.5085,17.5142,219300.0
2006-05-19 11:55:00,30.4,30.47,30.4,30.47,17500.0,17.5085,17.5488,17.5085,17.5488,17500.0
2006-05-19 12:00:00,30.47,30.5,30.43,30.45,33300.0,17.5488,17.5661,17.5258,17.5373,33300.0
2006-05-19 12:05:00,30.46,30.5,30.41,30.47,40600.0,17.543,17.5661,17.5142,17.5488,40600.0
2006-05-19 12:10:00,30.46,30.5,30.41,30.44,44400.0,17.543,17.5661,17.5142,17.5315,44400.0
2006-05-19 12:15:00,30.44,30.45,30.38,30.4,49200.0,17.5315,17.5373,17.497,17.5085,49200.0
2006-05-19 12:20:00,30.39,30.42,30.32,30.38,77900.0,17.5027,17.52,17.4624,17.497,77900.0
2006-05-19 12:25:00,30.4,30.42,30.38,30.4,35600.0,17.5085,17.52,17.497,17.5085,35600.0
2006-05-19 12:30:00,30.4,30.45,30.39,30.44,21100.0,17.5085,17.5373,17.5027,17.5315,21100.0
2006-05-19 12:35:00,30.44,30.49,30.43,30.48,46100.0,17.5315,17.5603,17.5258,17.5546,46100.0
2006-05-19 12:40:00,30.47,30.56,30.45,30.56,36500.0,17.5488,17.6006,17.5373,17.6006,36500.0
2006-05-19 12:45:00,30.58,30.58,30.45,30.51,78800.0,17.6121,17.6121,17.5373,17.5718,78800.0
2006-05-19 12:50:00,30.49,30.5,30.44,30.44,28300.0,17.5603,17.5661,17.5315,17.5315,28300.0
2006-05-19 12:55:00,30.43,30.43,30.39,30.41,9400.0,17.5258,17.5258,17.5027,17.5142,9400.0
2006-05-19 13:00:00,30.39,30.45,30.36,30.43,20200.0,17.5027,17.5373,17.4854,17.5258,20200.0
2006-05-19 13:05:00,30.44,30.45,30.38,30.39,30200.0,17.5315,17.5373,17.497,17.5027,30200.0
2006-05-19 13:10:00,30.39,30.44,30.35,30.4,31400.0,17.5027,17.5315,17.4797,17.5085,31400.0
2006-05-19 13:15:00,30.4,30.44,30.4,30.44,9400.0,17.5085,17.5315,17.5085,17.5315,9400.0
2006-05-19 13:20:00,30.44,30.49,30.43,30.49,43600.0,17.5315,17.5603,17.5258,17.5603,43600.0
2006-05-19 13:25:00,30.49,30.49,30.41,30.42,39600.0,17.5603,17.5603,17.5142,17.52,39600.0
2006-05-19 13:30:00,30.42,30.45,30.38,30.44,9600.0,17.52,17.5373,17.497,17.5315,9600.0
2006-05-19 13:35:00,30.43,30.45,30.42,30.44,14900.0,17.5258,17.5373,17.52,17.5315,14900.0
2006-05-19 13:40:00,30.42,30.48,30.42,30.48,12100.0,17.52,17.5546,17.52,17.5546,12100.0
2006-05-19 13:45:00,30.48,30.48,30.38,30.41,59000.0,17.5546,17.5546,17.497,17.5142,59000.0
2006-05-19 13:50:00,30.42,30.45,30.41,30.42,30200.0,17.52,17.5373,17.5142,17.52,30200.0
2006-05-19 13:55:00,30.42,30.45,30.42,30.42,36500.0,17.52,17.5373,17.52,17.52,36500.0
2006-05-19 14:00:00,30.42,30.49,30.42,30.49,56700.0,17.52,17.5603,17.52,17.5603,56700.0
2006-05-19 14:05:00,30.48,30.51,30.45,30.45,20100.0,17.5546,17.5718,17.5373,17.5373,20100.0
2006-05-19 14:10:00,30.46,30.47,30.45,30.46,72900.0,17.543,17.5488,17.5373,17.543,72900.0
2006-05-19 14:15:00,30.46,30.47,30.42,30.45,69200.0,17.543,17.5488,17.52,17.5373,69200.0
2006-05-19 14:20:00,30.46,30.48,30.45,30.45,147100.0,17.543,17.5546,17.5373,17.5373,147100.0
2006-05-19 14:25:00,30.45,30.47,30.45,30.46,88900.0,17.5373,17.5488,17.5373,17.543,88900.0
2006-05-19 14:30:00,30.46,30.46,30.36,30.37,18800.0,17.543,17.543,17.4854,17.4912,18800.0
2006-05-19 14:35:00,30.36,30.4,30.35,30.39,33400.0,17.4854,17.5085,17.4797,17.5027,33400.0
2006-05-19 14:40:00,30.39,30.42,30.38,30.4,19600.0,17.5027,17.52,17.497,17.5085,19600.0
2006-05-19 14:45:00,30.39,30.4,30.36,30.38,134600.0,17.5027,17.5085,17.4854,17.497,134600.0
2006-05-19 14:50:00,30.37,30.38,30.33,30.34,30600.0,17.4912,17.497,17.4682,17.4739,30600.0
2006-05-19 14:55:00,30.35,30.35,30.32,30.32,23600.0,17.4797,17.4797,17.4624,17.4624,23600.0
2006-05-19 15:00:00,30.33,30.41,30.33,30.4,105300.0,17.4682,17.5142,17.4682,17.5085,105300.0
2006-05-19 15:05:00,30.4,30.4,30.37,30.39,38500.0,17.5085,17.5085,17.4912,17.5027,38500.0
2006-05-19 15:10:00,30.39,30.4,30.35,30.38,27800.0,17.5027,17.5085,17.4797,17.497,27800.0
2006-05-19 15:15:00,30.38,30.4,30.35,30.35,22700.0,17.497,17.5085,17.4797,17.4797,22700.0
2006-05-19 15:20:00,30.35,30.36,30.31,30.34,24500.0,17.4797,17.4854,17.4566,17.4739,24500.0
2006-05-19 15:25:00,30.32,30.36,30.31,30.32,33900.0,17.4624,17.4854,17.4566,17.4624,33900.0
2006-05-19 15:30:00,30.31,30.33,30.27,30.27,39400.0,17.4566,17.4682,17.4336,17.4336,39400.0
2006-05-19 15:35:00,30.26,30.33,30.24,30.32,74000.0,17.4278,17.4682,17.4163,17.4624,74000.0
2006-05-19 15:40:00,30.32,30.35,30.26,30.35,43900.0,17.4624,17.4797,17.4278,17.4797,43900.0
2006-05-19 15:45:00,30.34,30.38,30.31,30.35,50000.0,17.4739,17.497,17.4566,17.4797,50000.0
2006-05-19 15:50:00,30.33,30.36,30.29,30.33,117400.0,17.4682,17.4854,17.4451,17.4682,117400.0
2006-05-19 15:55:00,30.34,30.36,30.3,30.33,206500.0,17.4739,17.4854,17.4509,17.4682,206500.0
2006-05-22 09:30:00,30.3,30.33,30.21,30.31,49600.0,17.4509,17.4682,17.399,17.4566,49600.0
2006-05-22 09:35:00,30.28,30.42,30.28,30.42,28300.0,17.4394,17.52,17.4394,17.52,28300.0
2006-05-22 09:40:00,30.46,30.46,30.28,30.35,78300.0,17.543,17.543,17.4394,17.4797,78300.0
2006-05-22 09:45:00,30.35,30.5,30.35,30.49,46800.0,17.4797,17.5661,17.4797,17.5603,46800.0
2006-05-22 09:50:00,30.49,30.52,30.4,30.49,44100.0,17.5603,17.5776,17.5085,17.5603,44100.0
2006-05-22 09:55:00,30.49,30.49,30.4,30.4,16100.0,17.5603,17.5603,17.5085,17.5085,16100.0
2006-05-22 10:00:00,30.4,30.4,30.31,30.38,17100.0,17.5085,17.5085,17.4566,17.497,17100.0
2006-05-22 10:05:00,30.39,30.43,30.36,30.38,17900.0,17.5027,17.5258,17.4854,17.497,17900.0
2006-05-22 10:10:00,30.38,30.4,30.36,30.39,33700.0,17.497,17.5085,17.4854,17.5027,33700.0
2006-05-22 10:15:00,30.4,30.41,30.36,30.38,20600.0,17.5085,17.5142,17.4854,17.497,20600.0
2006-05-22 10:20:00,30.4,30.49,30.39,30.46,12500.0,17.5085,17.5603,17.5027,17.543,12500.0
2006-05-22 10:25:00,30.46,30.5,30.45,30.5,29300.0,17.543,17.5661,17.5373,17.5661,29300.0
2006-05-22 10:30:00,30.5,30.57,30.48,30.57,31200.0,17.5661,17.6064,17.5546,17.6064,31200.0
2006-05-22 10:35:00,30.58,30.6,30.53,30.56,11600.0,17.6121,17.6237,17.5833,17.6006,11600.0
2006-05-22 10:40:00,30.56,30.58,30.55,30.57,9200.0,17.6006,17.6121,17.5949,17.6064,9200.0
2006-05-22 10:45:00,30.57,30.59,30.52,30.52,21600.0,17.6064,17.6179,17.5776,17.5776,21600.0
2006-05-22 10:50:00,30.52,30.52,30.48,30.5,24300.0,17.5776,17.5776,17.5546,17.5661,24300.0
2006-05-22 10:55:00,30.5,30.51,30.45,30.45,19500.0,17.5661,17.5718,17.5373,17.5373,19500.0
2006-05-22 11:00:00,30.45,30.46,30.39,30.41,22200.0,17.5373,17.543,17.5027,17.5142,22200.0
2006-05-22 11:05:00,30.42,30.45,30.42,30.43,37100.0,17.52,17.5373,17.52,17.5258,37100.0
2006-05-22 11:10:00,30.43,30.46,30.43,30.43,25400.0,17.5258,17.543,17.5258,17.5258,25400.0
2006-05-22 11:15:00,30.43,30.43,30.39,30.41,30300.0,17.5258,17.5258,17.5027,17.5142,30300.0
2006-05-22 11:20:00,30.4,30.46,30.39,30.42,33200.0,17.5085,17.543,17.5027,17.52,33200.0
2006-05-22 11:25:00,30.42,30.42,30.37,30.42,16600.0,17.52,17.52,17.4912,17.52,16600.0
2006-05-22 11:30:00,30.43,30.5,30.43,30.48,31200.0,17.5258,17.5661,17.5258,17.5546,31200.0
2006-05-22 11:35:00,30.48,30.49,30.42,30.43,17600.0,17.5546,17.5603,17.52,17.5258,17600.0
2006-05-22 11:40:00,30.43,30.46,30.36,30.36,21900.0,17.5258,17.543,17.4854,17.4854,21900.0
2006-05-22 11:45:00,30.36,30.42,30.34,30.35,32100.0,17.4854,17.52,17.4739,17.4797,32100.0
2006-05-22 11:50:00,30.35,30.36,30.27,30.34,36600.0,17.4797,17.4854,17.4336,17.4739,36600.0
2006-05-22 11:55:00,30.34,30.5,30.32,30.49,46700.0,17.4739,17.5661,17.4624,17.5603,46700.0
2006-05-22 12:00:00,30.49,30.54,30.4,30.54,53900.0,17.5603,17.5891,17.5085,17.5891,53900.0
2006-05-22 12:05:00,30.54,30.59,30.51,30.52,37300.0,17.5891,17.6179,17.5718,17.5776,37300.0
2006-05-22 12:10:00,30.52,30.52,30.45,30.45,13700.0,17.5776,17.5776,17.5373,17.5373,13700.0
2006-05-22 12:15:00,30.45,30.48,30.42,30.43,20000.0,17.5373,17.5546,17.52,17.5258,20000.0
2006-05-22 12:20:00,30.42,30.45,30.37,30.37,28400.0,17.52,17.5373,17.4912,17.4912,28400.0
2006-05-22 12:25:00,30.37,30.38,30.32,30.35,10500.0,17.4912,17.497,17.4624,17.4797,10500.0
2006-05-22 12:30:00,30.35,30.37,30.3,30.37,37800.0,17.4797,17.4912,17.4509,17.4912,37800.0
2006-05-22 12:35:00,30.37,30.38,30.33,30.36,14800.0,17.4912,17.497,17.4682,17.4854,14800.0
2006-05-22 12:40:00,30.35,30.41,30.35,30.41,16100.0,17.4797,17.5142,17.4797,17.5142,16100.0
2006-05-22 12:45:00,30.4,30.45,30.39,30.39,15000.0,17.5085,17.5373,17.5027,17.5027,15000.0
2006-05-22 12:50:00,30.39,30.47,30.39,30.44,15500.0,17.5027,17.5488,17.5027,17.5315,15500.0
2006-05-22 12:55:00,30.43,30.43,30.32,30.37,39400.0,17.5258,17.5258,17.4624,17.4912,39400.0
2006-05-22 13:00:00,30.37,30.42,30.35,30.41,20300.0,17.4912,17.52,17.4797,17.5142,20300.0
2006-05-22 13:05:00,30.41,30.43,30.38,30.39,17800.0,17.5142,17.5258,17.497,17.5027,17800.0
2006-05-22 13:10:00,30.39,30.41,30.36,30.39,20000.0,17.5027,17.5142,17.4854,17.5027,20000.0
2006-05-22 13:15:00,30.39,30.42,30.38,30.4,21600.0,17.5027,17.52,17.497,17.5085,21600.0
2006-05-22 13:20:00,30.41,30.45,30.4,30.41,80000.0,17.5142,17.5373,17.5085,17.5142,80000.0
2006-05-22 13:25:00,30.43,30.44,30.4,30.44,34200.0,17.5258,17.5315,17.5085,17.5315,34200.0
2006-05-22 13:30:00,30.44,30.44,30.41,30.43,10200.0,17.5315,17.5315,17.5142,17.5258,10200.0
2006-05-22 13:35:00,30.42,30.44,30.41,30.43,11800.0,17.52,17.5315,17.5142,17.5258,11800.0
2006-05-22 13:40:00,30.44,30.44,30.4,30.41,88000.0,17.5315,17.5315,17.5085,17.5142,88000.0
2006-05-22 13:45:00,30.42,30.44,30.41,30.42,17200.0,17.52,17.5315,17.5142,17.52,17200.0
2006-05-22 13:50:00,30.43,30.44,30.42,30.42,38900.0,17.5258,17.5315,17.52,17.52,38900.0
2006-05-22 13:55:00,30.43,30.49,30.43,30.49,23200.0,17.5258,17.5603,17.5258,17.5603,23200.0
2006-05-22 14:00:00,30.48,30.49,30.45,30.45,34600.0,17.5546,17.5603,17.5373,17.5373,34600.0
2006-05-22 14:05:00,30.44,30.46,30.4,30.45,39900.0,17.5315,17.543,17.5085,17.5373,39900.0
2006-05-22 14:10:00,30.46,30.51,30.46,30.51,45800.0,17.543,17.5718,17.543,17.5718,45800.0
2006-05-22 14:15:00,30.51,30.59,30.5,30.57,57700.0,17.5718,17.6179,17.5661,17.6064,57700.0
2006-05-22 14:20:00,30.57,30.57,30.52,30.53,35800.0,17.6064,17.6064,17.5776,17.5833,35800.0
2006-05-22 14:25:00,30.53,30.59,30.52,30.59,23000.0,17.5833,17.6179,17.5776,17.6179,23000.0
2006-05-22 14:30:00,30.59,30.59,30.53,30.56,14300.0,17.6179,17.6179,17.5833,17.6006,14300.0
2006-05-22 14:35:00,30.57,30.59,30.56,30.58,23100.0,17.6064,17.6179,17.6006,17.6121,23100.0
2006-05-22 14:40:00,30.57,30.58,30.53,30.53,21500.0,17.6064,17.6121,17.5833,17.5833,21500.0
2006-05-22 14:45:00,30.53,30.55,30.52,30.55,11200.0,17.5833,17.5949,17.5776,17.5949,11200.0
2006-05-22 14:50:00,30.55,30.56,30.54,30.54,37500.0,17.5949,17.6006,17.5891,17.5891,37500.0
2006-05-22 14:55:00,30.55,30.55,30.52,30.53,19300.0,17.5949,17.5949,17.5776,17.5833,19300.0
2006-05-22 15:00:00,30.54,30.6,30.54,30.6,24000.0,17.5891,17.6237,17.5891,17.6237,24000.0
2006-05-22 15:05:00,30.6,30.63,30.59,30.62,26600.0,17.6237,17.6409,17.6179,17.6352,26600.0
2006-05-22 15:10:00,30.62,30.67,30.62,30.66,72700.0,17.6352,17.664,17.6352,17.6582,72700.0
2006-05-22 15:15:00,30.66,30.73,30.58,30.66,97300.0,17.6582,17.6985,17.6121,17.6582,97300.0
2006-05-22 15:20:00,30.66,30.73,30.66,30.7,36700.0,17.6582,17.6985,17.6582,17.6813,36700.0
2006-05-22 15:25:00,30.71,30.74,30.7,30.71,26800.0,17.687,17.7043,17.6813,17.687,26800.0
2006-05-22 15:30:00,30.72,30.73,30.68,30.73,31300.0,17.6928,17.6985,17.6697,17.6985,31300.0
2006-05-22 15:35:00,30.72,30.73,30.67,30.67,29700.0,17.6928,17.6985,17.664,17.664,29700.0
2006-05-22 15:40:00,30.67,30.69,30.51,30.52,45600.0,17.664,17.6755,17.5718,17.5776,45600.0
2006-05-22 15:45:00,30.52,30.59,30.5,30.59,42100.0,17.5776,17.6179,17.5661,17.6179,42100.0
2006-05-22 15:50:00,30.57,30.6,30.51,30.52,36200.0,17.6064,17.6237,17.5718,17.5776,36200.0
2006-05-22 15:55:00,30.53,30.57,30.51,30.56,59300.0,17.5833,17.6064,17.5718,17.6006,59300.0
2006-05-23 09:30:00,30.52,30.52,30.1,30.17,76100.0,17.5776,17.5776,17.3357,17.376,76100.0
2006-05-23 09:35:00,30.19,30.29,30.1,30.16,61200.0,17.3875,17.4451,17.3357,17.3703,61200.0
2006-05-23 09:40:00,30.14,30.22,30.14,30.16,49900.0,17.3587,17.4048,17.3587,17.3703,49900.0
2006-05-23 09:45:00,30.16,30.16,30.08,30.15,97200.0,17.3703,17.3703,17.3242,17.3645,97200.0
2006-05-23 09:50:00,30.14,30.16,30.07,30.13,59200.0,17.3587,17.3703,17.3184,17.353,59200.0
2006-05-23 09:55:00,30.13,30.21,30.13,30.21,118900.0,17.353,17.399,17.353,17.399,118900.0
2006-05-23 10:00:00,30.21,30.38,30.21,30.29,97900.0,17.399,17.497,17.399,17.4451,97900.0
2006-05-23 10:05:00,30.32,30.4,30.24,30.36,70300.0,17.4624,17.5085,17.4163,17.4854,70300.0
2006-05-23 10:10:00,30.33,30.34,30.27,30.28,55700.0,17.4682,17.4739,17.4336,17.4394,55700.0
2006-05-23 10:15:00,30.31,30.32,30.28,30.31,52700.0,17.4566,17.4624,17.4394,17.4566,52700.0
2006-05-23 10:20:00,30.29,30.3,30.23,30.25,51200.0,17.4451,17.4509,17.4106,17.4221,51200.0
2006-05-23 10:25:00,30.25,30.26,30.19,30.19,31000.0,17.4221,17.4278,17.3875,17.3875,31000.0
2006-05-23 10:30:00,30.18,30.23,30.15,30.23,109800.0,17.3818,17.4106,17.3645,17.4106,109800.0
2006-05-23 10:35:00,30.21,30.25,30.21,30.22,54100.0,17.399,17.4221,17.399,17.4048,54100.0
2006-05-23 10:40:00,30.22,30.22,30.11,30.12,30800.0,17.4048,17.4048,17.3415,17.3472,30800.0
2006-05-23 10:45:00,30.12,30.13,30.08,30.11,46000.0,17.3472,17.353,17.3242,17.3415,46000.0
2006-05-23 10:50:00,30.1,30.16,30.1,30.12,88700.0,17.3357,17.3703,17.3357,17.3472,88700.0
2006-05-23 10:55:00,30.13,30.13,30.09,30.1,132200.0,17.353,17.353,17.3299,17.3357,132200.0
2006-05-23 11:00:00,30.11,30.19,30.11,30.18,42600.0,17.3415,17.3875,17.3415,17.3818,42600.0
2006-05-23 11:05:00,30.19,30.2,30.15,30.15,43800.0,17.3875,17.3933,17.3645,17.3645,43800.0
2006-05-23 11:10:00,30.15,30.18,30.12,30.13,52300.0,17.3645,17.3818,17.3472,17.353,52300.0
2006-05-23 11:15:00,30.13,30.16,30.11,30.16,259100.0,17.353,17.3703,17.3415,17.3703,259100.0
2006-05-23 11:20:00,30.16,30.19,30.13,30.16,125400.0,17.3703,17.3875,17.353,17.3703,125400.0
2006-05-23 11:25:00,30.17,30.18,30.14,30.16,338000.0,17.376,17.3818,17.3587,17.3703,338000.0
2006-05-23 11:30:00,30.15,30.22,30.15,30.2,57200.0,17.3645,17.4048,17.3645,17.3933,57200.0
2006-05-23 11:35:00,30.19,30.24,30.19,30.19,24700.0,17.3875,17.4163,17.3875,17.3875,24700.0
2006-05-23 11:40:00,30.19,30.21,30.18,30.18,34900.0,17.3875,17.399,17.3818,17.3818,34900.0
2006-05-23 11:45:00,30.18,30.21,30.18,30.19,46200.0,17.3818,17.399,17.3818,17.3875,46200.0
2006-05-23 11:50:00,30.2,30.21,30.18,30.19,34100.0,17.3933,17.399,17.3818,17.3875,34100.0
2006-05-23 11:55:00,30.18,30.19,30.17,30.17,29800.0,17.3818,17.3875,17.376,17.376,29800.0
2006-05-23 12:00:00,30.17,30.21,30.17,30.2,28600.0,17.376,17.399,17.376,17.3933,28600.0
2006-05-23 12:05:00,30.2,30.21,30.18,30.21,33900.0,17.3933,17.399,17.3818,17.399,33900.0
2006-05-23 12:10:00,30.22,30.23,30.2,30.2,25500.0,17.4048,17.4106,17.3933,17.3933,25500.0
2006-05-23 12:15:00,30.2,30.21,30.18,30.18,20900.0,17.3933,17.399,17.3818,17.3818,20900.0
2006-05-23 12:20:00,30.18,30.19,30.15,30.16,11600.0,17.3818,17.3875,17.3645,17.3703,11600.0
2006-05-23 12:25:00,30.16,30.18,30.14,30.16,39400.0,17.3703,17.3818,17.3587,17.3703,39400.0
2006-05-23 12:30:00,30.16,30.16,30.13,30.16,16500.0,17.3703,17.3703,17.353,17.3703,16500.0
2006-05-23 12:35:00,30.15,30.21,30.14,30.15,93000.0,17.3645,17.399,17.3587,17.3645,93000.0
2006-05-23 12:40:00,30.15,30.18,30.14,30.18,15300.0,17.3645,17.3818,17.3587,17.3818,15300.0
2006-05-23 12:45:00,30.17,30.18,30.14,30.16,13200.0,17.376,17.3818,17.3587,17.3703,13200.0
2006-05-23 12:50:00,30.15,30.17,30.13,30.15,19600.0,17.3645,17.376,17.353,17.3645,19600.0
2006-05-23 12:55:00,30.15,30.17,30.14,30.17,10000.0,17.3645,17.376,17.3587,17.376,10000.0
2006-05-23 13:00:00,30.16,30.18,30.14,30.15,17000.0,17.3703,17.3818,17.3587,17.3645,17000.0
2006-05-23 13:05:00,30.15,30.17,30.14,30.16,35800.0,17.3645,17.376,17.3587,17.3703,35800.0
2006-05-23 13:10:00,30.16,30.18,30.16,30.16,21400.0,17.3703,17.3818,17.3703,17.3703,21400.0
2006-05-23 13:15:00,30.17,30.17,30.15,30.17,27700.0,17.376,17.376,17.3645,17.376,27700.0
2006-05-23 13:20:00,30.17,30.17,30.15,30.16,34000.0,17.376,17.376,17.3645,17.3703,34000.0
2006-05-23 13:25:00,30.16,30.17,30.07,30.12,69300.0,17.3703,17.376,17.3184,17.3472,69300.0
2006-05-23 13:30:00,30.12,30.15,30.1,30.13,137000.0,17.3472,17.3645,17.3357,17.353,137000.0
2006-05-23 13:35:00,30.12,30.17,30.12,30.16,27500.0,17.3472,17.376,17.3472,17.3703,27500.0
2006-05-23 13:40:00,30.16,30.16,30.12,30.13,8400.0,17.3703,17.3703,17.3472,17.353,8400.0
2006-05-23 13:45:00,30.13,30.14,30.11,30.12,37100.0,17.353,17.3587,17.3415,17.3472,37100.0
2006-05-23 13:50:00,30.13,30.13,30.11,30.11,12300.0,17.353,17.353,17.3415,17.3415,12300.0
2006-05-23 13:55:00,30.1,30.12,30.08,30.11,374900.0,17.3357,17.3472,17.3242,17.3415,374900.0
2006-05-23 14:00:00,30.11,30.14,30.11,30.13,32000.0,17.3415,17.3587,17.3415,17.353,32000.0
2006-05-23 14:05:00,30.14,30.14,30.09,30.09,48800.0,17.3587,17.3587,17.3299,17.3299,48800.0
2006-05-23 14:10:00,30.1,30.13,30.06,30.12,35600.0,17.3357,17.353,17.3127,17.3472,35600.0
2006-05-23 14:15:00,30.13,30.13,30.1,30.1,265100.0,17.353,17.353,17.3357,17.3357,265100.0
2006-05-23 14:20:00,30.09,30.1,30.05,30.08,34500.0,17.3299,17.3357,17.3069,17.3242,34500.0
2006-05-23 14:25:00,30.07,30.09,30.05,30.07,33500.0,17.3184,17.3299,17.3069,17.3184,33500.0
2006-05-23 14:30:00,30.08,30.13,30.07,30.12,50400.0,17.3242,17.353,17.3184,17.3472,50400.0
2006-05-23 14:35:00,30.12,30.13,30.08,30.08,35100.0,17.3472,17.353,17.3242,17.3242,35100.0
2006-05-23 14:40:00,30.07,30.09,30.06,30.09,120700.0,17.3184,17.3299,17.3127,17.3299,120700.0
2006-05-23 14:45:00,30.09,30.09,30.05,30.05,26300.0,17.3299,17.3299,17.3069,17.3069,26300.0
2006-05-23 14:50:00,30.04,30.09,30.04,30.05,34700.0,17.3011,17.3299,17.3011,17.3069,34700.0
2006-05-23 14:55:00,30.06,30.12,30.04,30.12,70100.0,17.3127,17.3472,17.3011,17.3472,70100.0
2006-05-23 15:00:00,30.13,30.13,30.07,30.09,196600.0,17.353,17.353,17.3184,17.3299,196600.0
2006-05-23 15:05:00,30.09,30.11,30.07,30.08,23700.0,17.3299,17.3415,17.3184,17.3242,23700.0
2006-05-23 15:10:00,30.07,30.1,30.05,30.08,30500.0,17.3184,17.3357,17.3069,17.3242,30500.0
2006-05-23 15:15:00,30.08,30.1,30.06,30.08,170000.0,17.3242,17.3357,17.3127,17.3242,170000.0
2006-05-23 15:20:00,30.08,30.09,30.06,30.07,27300.0,17.3242,17.3299,17.3127,17.3184,27300.0
2006-05-23 15:25:00,30.07,30.08,30.03,30.05,37300.0,17.3184,17.3242,17.2954,17.3069,37300.0
2006-05-23 15:30:00,30.05,30.1,29.99,30.07,48600.0,17.3069,17.3357,17.2723,17.3184,48600.0
2006-05-23 15:35:00,30.08,30.08,30.03,30.06,267200.0,17.3242,17.3242,17.2954,17.3127,267200.0
2006-05-23 15:40:00,30.05,30.06,30.0,30.01,88800.0,17.3069,17.3127,17.2781,17.2839,88800.0
2006-05-23 15:45:00,30.0,30.05,30.0,30.03,138800.0,17.2781,17.3069,17.2781,17.2954,138800.0
2006-05-23 15:50:00,30.04,30.07,30.01,30.02,109800.0,17.3011,17.3184,17.2839,17.2896,109800.0
2006-05-23 15:55:00,30.02,30.03,29.98,29.98,67500.0,17.2896,17.2954,17.2666,17.2666,67500.0
2006-05-24 09:30:00,29.95,30.03,29.91,30.0,51300.0,17.2493,17.2954,17.2263,17.2781,51300.0
2006-05-24 09:35:00,29.98,30.2,29.97,30.05,26300.0,17.2666,17.3933,17.2608,17.3069,26300.0
2006-05-24 09:40:00,30.05,30.08,29.91,30.04,91000.0,17.3069,17.3242,17.2263,17.3011,91000.0
2006-05-24 09:45:00,30.04,30.34,30.04,30.33,69900.0,17.3011,17.4739,17.3011,17.4682,69900.0
2006-05-24 09:50:00,30.34,30.34,30.02,30.02,23900.0,17.4739,17.4739,17.2896,17.2896,23900.0
2006-05-24 09:55:00,30.02,30.09,29.99,30.09,28100.0,17.2896,17.3299,17.2723,17.3299,28100.0
2006-05-24 10:00:00,30.11,30.2,30.04,30.09,61400.0,17.3415,17.3933,17.3011,17.3299,61400.0
2006-05-24 10:05:00,30.05,30.1,30.04,30.1,26900.0,17.3069,17.3357,17.3011,17.3357,26900.0
2006-05-24 10:10:00,30.09,30.12,30.06,30.06,20100.0,17.3299,17.3472,17.3127,17.3127,20100.0
2006-05-24 10:15:00,30.05,30.09,30.02,30.09,18300.0,17.3069,17.3299,17.2896,17.3299,18300.0
2006-05-24 10:20:00,30.08,30.1,30.06,30.1,16900.0,17.3242,17.3357,17.3127,17.3357,16900.0
2006-05-24 10:25:00,30.1,30.17,30.1,30.14,33100.0,17.3357,17.376,17.3357,17.3587,33100.0
2006-05-24 10:30:00,30.14,30.18,30.12,30.16,15300.0,17.3587,17.3818,17.3472,17.3703,15300.0
2006-05-24 10:35:00,30.17,30.24,30.15,30.21,26200.0,17.376,17.4163,17.3645,17.399,26200.0
2006-05-24 10:40:00,30.21,30.21,30.13,30.17,10200.0,17.399,17.399,17.353,17.376,10200.0
2006-05-24 10:45:00,30.17,30.21,30.17,30.2,67100.0,17.376,17.399,17.376,17.3933,67100.0
2006-05-24 10:50:00,30.19,30.23,30.19,30.2,11100.0,17.3875,17.4106,17.3875,17.3933,11100.0
2006-05-24 10:55:00,30.2,30.21,30.16,30.2,36400.0,17.3933,17.399,17.3703,17.3933,36400.0
2006-05-24 11:00:00,30.19,30.2,30.17,30.19,37600.0,17.3875,17.3933,17.376,17.3875,37600.0
2006-05-24 11:05:00,30.17,30.27,30.17,30.26,23900.0,17.376,17.4336,17.376,17.4278,23900.0
2006-05-24 11:10:00,30.25,30.28,30.2,30.23,19100.0,17.4221,17.4394,17.3933,17.4106,19100.0
2006-05-24 11:15:00,30.23,30.24,30.16,30.18,14400.0,17.4106,17.4163,17.3703,17.3818,14400.0
2006-05-24 11:20:00,30.16,30.19,30.15,30.19,80500.0,17.3703,17.3875,17.3645,17.3875,80500.0
2006-05-24 11:25:00,30.17,30.18,30.16,30.18,33000.0,17.376,17.3818,17.3703,17.3818,33000.0
2006-05-24 11:30:00,30.17,30.18,30.16,30.16,40600.0,17.376,17.3818,17.3703,17.3703,40600.0
2006-05-24 11:35:00,30.16,30.23,30.16,30.21,42700.0,17.3703,17.4106,17.3703,17.399,42700.0
2006-05-24 11:40:00,30.19,30.24,30.17,30.24,35800.0,17.3875,17.4163,17.376,17.4163,35800.0
2006-05-24 11:45:00,30.22,30.27,30.21,30.25,29000.0,17.4048,17.4336,17.399,17.4221,29000.0
2006-05-24 11:50:00,30.24,30.26,30.21,30.24,17200.0,17.4163,17.4278,17.399,17.4163,17200.0
2006-05-24 11:55:00,30.22,30.33,30.22,30.3,33700.0,17.4048,17.4682,17.4048,17.4509,33700.0
2006-05-24 12:00:00,30.28,30.32,30.27,30.29,22400.0,17.4394,17.4624,17.4336,17.4451,22400.0
2006-05-24 12:05:00,30.31,30.31,30.27,30.29,14600.0,17.4566,17.4566,17.4336,17.4451,14600.0
2006-05-24 12:10:00,30.28,30.31,30.2,30.2,95700.0,17.4394,17.4566,17.3933,17.3933,95700.0
2006-05-24 12:15:00,30.22,30.29,30.21,30.25,22500.0,17.4048,17.4451,17.399,17.4221,22500.0
2006-05-24 12:20:00,30.26,30.28,30.2,30.2,24100.0,17.4278,17.4394,17.3933,17.3933,24100.0
2006-05-24 12:25:00,30.22,30.28,30.19,30.23,31700.0,17.4048,17.4394,17.3875,17.4106,31700.0
2006-05-24 12:30:00,30.23,30.25,30.18,30.18,27700.0,17.4106,17.4221,17.3818,17.3818,27700.0
2006-05-24 12:35:00,30.2,30.26,30.2,30.22,32300.0,17.3933,17.4278,17.3933,17.4048,32300.0
2006-05-24 12:40:00,30.22,30.25,30.18,30.21,30200.0,17.4048,17.4221,17.3818,17.399,30200.0
2006-05-24 12:45:00,30.22,30.34,30.21,30.34,304600.0,17.4048,17.4739,17.399,17.4739,304600.0
2006-05-24 12:50:00,30.34,30.34,30.29,30.32,11700.0,17.4739,17.4739,17.4451,17.4624,11700.0
2006-05-24 12:55:00,30.32,30.33,30.25,30.25,15300.0,17.4624,17.4682,17.4221,17.4221,15300.0
2006-05-24 13:00:00,30.26,30.27,30.21,30.27,22800.0,17.4278,17.4336,17.399,17.4336,22800.0
2006-05-24 13:05:00,30.25,30.33,30.24,30.3,23700.0,17.4221,17.4682,17.4163,17.4509,23700.0
2006-05-24 13:10:00,30.31,30.32,30.26,30.3,23900.0,17.4566,17.4624,17.4278,17.4509,23900.0
2006-05-24 13:15:00,30.31,30.31,30.21,30.25,21800.0,17.4566,17.4566,17.399,17.4221,21800.0
2006-05-24 13:20:00,30.24,30.32,30.24,30.28,18800.0,17.4163,17.4624,17.4163,17.4394,18800.0
2006-05-24 13:25:00,30.27,30.31,30.24,30.24,23100.0,17.4336,17.4566,17.4163,17.4163,23100.0
2006-05-24 13:30:00,30.26,30.3,30.23,30.29,19300.0,17.4278,17.4509,17.4106,17.4451,19300.0
2006-05-24 13:35:00,30.29,30.37,30.29,30.36,31400.0,17.4451,17.4912,17.4451,17.4854,31400.0
2006-05-24 13:40:00,30.35,30.38,30.3,30.36,44600.0,17.4797,17.497,17.4509,17.4854,44600.0
2006-05-24 13:45:00,30.38,30.44,30.33,30.38,35800.0,17.497,17.5315,17.4682,17.497,35800.0
2006-05-24 13:50:00,30.38,30.43,30.36,30.4,125300.0,17.497,17.5258,17.4854,17.5085,125300.0
2006-05-24 13:55:00,30.41,30.47,30.39,30.4,231000.0,17.5142,17.5488,17.5027,17.5085,231000.0
2006-05-24 14:00:00,30.4,30.47,30.4,30.44,34600.0,17.5085,17.5488,17.5085,17.5315,34600.0
2006-05-24 14:05:00,30.46,30.49,30.44,30.46,35000.0,17.543,17.5603,17.5315,17.543,35000.0
2006-05-24 14:10:00,30.45,30.5,30.42,30.46,39500.0,17.5373,17.5661,17.52,17.543,39500.0
2006-05-24 14:15:00,30.46,30.49,30.45,30.48,33200.0,17.543,17.5603,17.5373,17.5546,33200.0
2006-05-24 14:20:00,30.49,30.49,30.42,30.44,32400.0,17.5603,17.5603,17.52,17.5315,32400.0
2006-05-24 14:25:00,30.44,30.44,30.37,30.41,31900.0,17.5315,17.5315,17.4912,17.5142,31900.0
2006-05-24 14:30:00,30.41,30.45,30.36,30.45,40500.0,17.5142,17.5373,17.4854,17.5373,40500.0
2006-05-24 14:35:00,30.44,30.5,30.43,30.49,37400.0,17.5315,17.5661,17.5258,17.5603,37400.0
2006-05-24 14:40:00,30.49,30.5,30.32,30.45,43500.0,17.5603,17.5661,17.4624,17.5373,43500.0
2006-05-24 14:45:00,30.46,30.54,30.43,30.49,55600.0,17.543,17.5891,17.5258,17.5603,55600.0
2006-05-24 14:50:00,30.45,30.49,30.44,30.47,46500.0,17.5373,17.5603,17.5315,17.5488,46500.0
2006-05-24 14:55:00,30.47,30.51,30.45,30.46,42400.0,17.5488,17.5718,17.5373,17.543,42400.0
2006-05-24 15:00:00,30.47,30.54,30.47,30.52,55000.0,17.5488,17.5891,17.5488,17.5776,55000.0
2006-05-24 15:05:00,30.52,30.57,30.48,30.53,52500.0,17.5776,17.6064,17.5546,17.5833,52500.0
2006-05-24 15:10:00,30.53,30.56,30.51,30.53,27100.0,17.5833,17.6006,17.5718,17.5833,27100.0
2006-05-24 15:15:00,30.54,30.58,30.52,30.53,42800.0,17.5891,17.6121,17.5776,17.5833,42800.0
2006-05-24 15:20:00,30.53,30.6,30.52,30.59,43200.0,17.5833,17.6237,17.5776,17.6179,43200.0
2006-05-24 15:25:00,30.58,30.58,30.52,30.56,34400.0,17.6121,17.6121,17.5776,17.6006,34400.0
2006-05-24 15:30:00,30.55,30.66,30.55,30.64,68100.0,17.5949,17.6582,17.5949,17.6467,68100.0
2006-05-24 15:35:00,30.64,30.72,30.63,30.71,112700.0,17.6467,17.6928,17.6409,17.687,112700.0
2006-05-24 15:40:00,30.71,30.72,30.66,30.72,48700.0,17.687,17.6928,17.6582,17.6928,48700.0
2006-05-24 15:45:00,30.74,30.75,30.7,30.73,120200.0,17.7043,17.7101,17.6813,17.6985,120200.0
2006-05-24 15:50:00,30.74,30.75,30.67,30.68,63200.0,17.7043,17.7101,17.664,17.6697,63200.0
2006-05-24 15:55:00,30.67,30.68,30.64,30.65,82900.0,17.664,17.6697,17.6467,17.6525,82900.0
2006-05-25 09:30:00,30.7,30.7,30.56,30.68,40200.0,17.6813,17.6813,17.6006,17.6697,40200.0
2006-05-25 09:35:00,30.65,30.74,30.64,30.74,23900.0,17.6525,17.7043,17.6467,17.7043,23900.0
2006-05-25 09:40:00,30.72,30.73,30.66,30.72,17000.0,17.6928,17.6985,17.6582,17.6928,17000.0
2006-05-25 09:45:00,30.73,30.89,30.72,30.86,48400.0,17.6985,17.7907,17.6928,17.7734,48400.0
2006-05-25 09:50:00,30.85,30.86,30.8,30.85,25400.0,17.7676,17.7734,17.7388,17.7676,25400.0
2006-05-25 09:55:00,30.85,30.9,30.85,30.89,23500.0,17.7676,17.7964,17.7676,17.7907,23500.0
2006-05-25 10:00:00,30.89,30.9,30.85,30.86,46600.0,17.7907,17.7964,17.7676,17.7734,46600.0
2006-05-25 10:05:00,30.85,30.87,30.8,30.8,8700.0,17.7676,17.7792,17.7388,17.7388,8700.0
2006-05-25 10:10:00,30.8,30.81,30.73,30.79,20900.0,17.7388,17.7446,17.6985,17.7331,20900.0
2006-05-25 10:15:00,30.78,30.84,30.76,30.82,101300.0,17.7273,17.7619,17.7158,17.7504,101300.0
2006-05-25 10:20:00,30.82,30.83,30.74,30.81,30300.0,17.7504,17.7561,17.7043,17.7446,30300.0
2006-05-25 10:25:00,30.79,30.84,30.78,30.8,31700.0,17.7331,17.7619,17.7273,17.7388,31700.0
2006-05-25 10:30:00,30.8,30.84,30.79,30.84,17400.0,17.7388,17.7619,17.7331,17.7619,17400.0
2006-05-25 10:35:00,30.84,30.87,30.81,30.82,33100.0,17.7619,17.7792,17.7446,17.7504,33100.0
2006-05-25 10:40:00,30.82,30.85,30.8,30.83,29800.0,17.7504,17.7676,17.7388,17.7561,29800.0
2006-05-25 10:45:00,30.82,30.87,30.8,30.82,10500.0,17.7504,17.7792,17.7388,17.7504,10500.0
2006-05-25 10:50:00,30.83,30.84,30.77,30.79,9400.0,17.7561,17.7619,17.7216,17.7331,9400.0
2006-05-25 10:55:00,30.79,30.82,30.76,30.81,16700.0,17.7331,17.7504,17.7158,17.7446,16700.0
2006-05-25 11:00:00,30.81,30.83,30.8,30.8,13700.0,17.7446,17.7561,17.7388,17.7388,13700.0
2006-05-25 11:05:00,30.82,30.84,30.8,30.83,28900.0,17.7504,17.7619,17.7388,17.7561,28900.0
2006-05-25 11:10:00,30.83,30.83,30.78,30.78,14300.0,17.7561,17.7561,17.7273,17.7273,14300.0
2006-05-25 11:15:00,30.77,30.78,30.72,30.73,15200.0,17.7216,17.7273,17.6928,17.6985,15200.0
2006-05-25 11:20:00,30.73,30.76,30.7,30.76,41400.0,17.6985,17.7158,17.6813,17.7158,41400.0
2006-05-25 11:25:00,30.77,30.8,30.76,30.8,15800.0,17.7216,17.7388,17.7158,17.7388,15800.0
2006-05-25 11:30:00,30.78,30.82,30.78,30.8,89300.0,17.7273,17.7504,17.7273,17.7388,89300.0
2006-05-25 11:35:00,30.8,30.83,30.78,30.83,23700.0,17.7388,17.7561,17.7273,17.7561,23700.0
2006-05-25 11:40:00,30.83,30.87,30.81,30.82,36600.0,17.7561,17.7792,17.7446,17.7504,36600.0
2006-05-25 11:45:00,30.82,30.86,30.82,30.84,16600.0,17.7504,17.7734,17.7504,17.7619,16600.0
2006-05-25 11:50:00,30.83,30.86,30.83,30.84,10400.0,17.7561,17.7734,17.7561,17.7619,10400.0
2006-05-25 11:55:00,30.84,30.89,30.81,30.89,17900.0,17.7619,17.7907,17.7446,17.7907,17900.0
2006-05-25 12:00:00,30.88,30.91,30.86,30.9,24400.0,17.7849,17.8022,17.7734,17.7964,24400.0
2006-05-25 12:05:00,30.89,30.9,30.86,30.86,13400.0,17.7907,17.7964,17.7734,17.7734,13400.0
2006-05-25 12:10:00,30.88,30.89,30.86,30.86,15900.0,17.7849,17.7907,17.7734,17.7734,15900.0
2006-05-25 12:15:00,30.87,30.89,30.86,30.86,11000.0,17.7792,17.7907,17.7734,17.7734,11000.0
2006-05-25 12:20:00,30.86,30.9,30.86,30.9,28800.0,17.7734,17.7964,17.7734,17.7964,28800.0
2006-05-25 12:25:00,30.89,30.99,30.89,30.98,102300.0,17.7907,17.8483,17.7907,17.8425,102300.0
2006-05-25 12:30:00,30.99,31.04,30.99,31.03,89600.0,17.8483,17.8771,17.8483,17.8713,89600.0
2006-05-25 12:35:00,31.02,31.03,30.96,30.96,31700.0,17.8656,17.8713,17.831,17.831,31700.0
2006-05-25 12:40:00,30.96,31.0,30.96,30.99,13300.0,17.831,17.854,17.831,17.8483,13300.0
2006-05-25 12:45:00,30.99,31.02,30.99,31.02,6300.0,17.8483,17.8656,17.8483,17.8656,6300.0
2006-05-25 12:50:00,31.01,31.02,30.99,31.0,14300.0,17.8598,17.8656,17.8483,17.854,14300.0
2006-05-25 12:55:00,31.0,31.01,30.98,30.99,15900.0,17.854,17.8598,17.8425,17.8483,15900.0
2006-05-25 13:00:00,30.99,31.01,30.97,30.99,28200.0,17.8483,17.8598,17.8368,17.8483,28200.0
2006-05-25 13:05:00,30.98,31.0,30.97,30.97,11300.0,17.8425,17.854,17.8368,17.8368,11300.0
2006-05-25 13:10:00,30.97,30.98,30.93,30.94,30600.0,17.8368,17.8425,17.8137,17.8195,30600.0
2006-05-25 13:15:00,30.94,30.94,30.92,30.92,15600.0,17.8195,17.8195,17.808,17.808,15600.0
2006-05-25 13:20:00,30.93,30.94,30.88,30.89,30600.0,17.8137,17.8195,17.7849,17.7907,30600.0
2006-05-25 13:25:00,30.89,30.94,30.88,30.92,42200.0,17.7907,17.8195,17.7849,17.808,42200.0
2006-05-25 13:30:00,30.92,30.96,30.91,30.93,24900.0,17.808,17.831,17.8022,17.8137,24900.0
2006-05-25 13:35:00,30.93,30.95,30.92,30.94,41100.0,17.8137,17.8252,17.808,17.8195,41100.0
2006-05-25 13:40:00,30.95,30.96,30.94,30.94,64300.0,17.8252,17.831,17.8195,17.8195,64300.0
2006-05-25 13:45:00,30.94,30.95,30.93,30.95,31000.0,17.8195,17.8252,17.8137,17.8252,31000.0
2006-05-25 13:50:00,30.96,30.96,30.93,30.94,23100.0,17.831,17.831,17.8137,17.8195,23100.0
2006-05-25 13:55:00,30.94,30.95,30.91,30.95,71800.0,17.8195,17.8252,17.8022,17.8252,71800.0
2006-05-25 14:00:00,30.96,30.98,30.94,30.97,22400.0,17.831,17.8425,17.8195,17.8368,22400.0
2006-05-25 14:05:00,30.97,31.0,30.96,30.99,28800.0,17.8368,17.854,17.831,17.8483,28800.0
2006-05-25 14:10:00,31.0,31.02,30.99,31.02,20600.0,17.854,17.8656,17.8483,17.8656,20600.0
2006-05-25 14:15:00,31.01,31.1,31.01,31.08,53800.0,17.8598,17.9116,17.8598,17.9001,53800.0
2006-05-25 14:20:00,31.08,31.12,31.07,31.11,28900.0,17.9001,17.9231,17.8944,17.9174,28900.0
2006-05-25 14:25:00,31.1,31.12,31.07,31.09,45600.0,17.9116,17.9231,17.8944,17.9059,45600.0
2006-05-25 14:30:00,31.09,31.1,31.07,31.08,22900.0,17.9059,17.9116,17.8944,17.9001,22900.0
2006-05-25 14:35:00,31.08,31.1,31.05,31.05,26700.0,17.9001,17.9116,17.8828,17.8828,26700.0
2006-05-25 14:40:00,31.06,31.06,31.03,31.04,23300.0,17.8886,17.8886,17.8713,17.8771,23300.0
2006-05-25 14:45:00,31.03,31.03,31.01,31.02,15200.0,17.8713,17.8713,17.8598,17.8656,15200.0
2006-05-25 14:50:00,31.02,31.05,31.0,31.05,35300.0,17.8656,17.8828,17.854,17.8828,35300.0
2006-05-25 14:55:00,31.05,31.09,31.05,31.09,24800.0,17.8828,17.9059,17.8828,17.9059,24800.0
2006-05-25 15:00:00,31.08,31.1,31.04,31.07,30800.0,17.9001,17.9116,17.8771,17.8944,30800.0
2006-05-25 15:05:00,31.06,31.06,31.03,31.03,18400.0,17.8886,17.8886,17.8713,17.8713,18400.0
2006-05-25 15:10:00,31.04,31.04,31.01,31.01,23000.0,17.8771,17.8771,17.8598,17.8598,23000.0
2006-05-25 15:15:00,31.01,31.01,30.98,30.98,20800.0,17.8598,17.8598,17.8425,17.8425,20800.0
2006-05-25 15:20:00,30.99,30.99,30.95,30.97,18300.0,17.8483,17.8483,17.8252,17.8368,18300.0
2006-05-25 15:25:00,30.98,31.0,30.96,31.0,46200.0,17.8425,17.854,17.831,17.854,46200.0
2006-05-25 15:30:00,30.99,31.01,30.98,30.99,38500.0,17.8483,17.8598,17.8425,17.8483,38500.0
2006-05-25 15:35:00,30.99,31.0,30.94,30.96,58700.0,17.8483,17.854,17.8195,17.831,58700.0
2006-05-25 15:40:00,30.95,30.98,30.93,30.98,43700.0,17.8252,17.8425,17.8137,17.8425,43700.0
2006-05-25 15:45:00,30.97,30.99,30.89,30.96,83200.0,17.8368,17.8483,17.7907,17.831,83200.0
2006-05-25 15:50:00,30.97,30.98,30.94,30.97,30200.0,17.8368,17.8425,17.8195,17.8368,30200.0
2006-05-25 15:55:00,30.98,31.0,30.95,31.0,70000.0,17.8425,17.854,17.8252,17.854,70000.0
2006-05-26 09:30:00,31.01,31.01,30.85,30.89,41400.0,17.8598,17.8598,17.7676,17.7907,41400.0
2006-05-26 09:35:00,30.82,30.85,30.79,30.81,30100.0,17.7504,17.7676,17.7331,17.7446,30100.0
2006-05-26 09:40:00,30.82,30.94,30.82,30.93,19200.0,17.7504,17.8195,17.7504,17.8137,19200.0
2006-05-26 09:45:00,30.97,31.06,30.94,31.0,23200.0,17.8368,17.8886,17.8195,17.854,23200.0
2006-05-26 09:50:00,31.0,31.02,30.97,30.99,92400.0,17.854,17.8656,17.8368,17.8483,92400.0
2006-05-26 09:55:00,30.99,31.05,30.98,31.0,22600.0,17.8483,17.8828,17.8425,17.854,22600.0
2006-05-26 10:00:00,31.03,31.1,31.01,31.1,14200.0,17.8713,17.9116,17.8598,17.9116,14200.0
2006-05-26 10:05:00,31.1,31.11,31.05,31.1,17800.0,17.9116,17.9174,17.8828,17.9116,17800.0
2006-05-26 10:10:00,31.08,31.08,31.01,31.06,20900.0,17.9001,17.9001,17.8598,17.8886,20900.0
2006-05-26 10:15:00,31.06,31.1,31.06,31.07,17800.0,17.8886,17.9116,17.8886,17.8944,17800.0
2006-05-26 10:20:00,31.06,31.1,31.02,31.02,14100.0,17.8886,17.9116,17.8656,17.8656,14100.0
2006-05-26 10:25:00,31.03,31.05,31.0,31.0,13300.0,17.8713,17.8828,17.854,17.854,13300.0
2006-05-26 10:30:00,31.0,31.03,31.0,31.02,16900.0,17.854,17.8713,17.854,17.8656,16900.0
2006-05-26 10:35:00,31.03,31.03,30.97,31.0,32500.0,17.8713,17.8713,17.8368,17.854,32500.0
2006-05-26 10:40:00,31.0,31.04,31.0,31.02,24800.0,17.854,17.8771,17.854,17.8656,24800.0
2006-05-26 10:45:00,31.01,31.05,30.97,31.04,25300.0,17.8598,17.8828,17.8368,17.8771,25300.0
2006-05-26 10:50:00,31.03,31.05,31.02,31.04,10200.0,17.8713,17.8828,17.8656,17.8771,10200.0
2006-05-26 10:55:00,31.03,31.04,30.99,30.99,13600.0,17.8713,17.8771,17.8483,17.8483,13600.0
2006-05-26 11:00:00,31.0,31.0,30.98,31.0,17900.0,17.854,17.854,17.8425,17.854,17900.0
2006-05-26 11:05:00,31.0,31.06,31.0,31.06,22700.0,17.854,17.8886,17.854,17.8886,22700.0
2006-05-26 11:10:00,31.05,31.06,31.03,31.03,8000.0,17.8828,17.8886,17.8713,17.8713,8000.0
2006-05-26 11:15:00,31.03,31.04,31.02,31.03,7300.0,17.8713,17.8771,17.8656,17.8713,7300.0
2006-05-26 11:20:00,31.04,31.08,31.03,31.05,16700.0,17.8771,17.9001,17.8713,17.8828,16700.0
2006-05-26 11:25:00,31.07,31.1,31.06,31.1,10900.0,17.8944,17.9116,17.8886,17.9116,10900.0
2006-05-26 11:30:00,31.1,31.11,31.09,31.1,11100.0,17.9116,17.9174,17.9059,17.9116,11100.0
2006-05-26 11:35:00,31.1,31.12,31.09,31.1,25300.0,17.9116,17.9231,17.9059,17.9116,25300.0
2006-05-26 11:40:00,31.1,31.11,31.07,31.1,29600.0,17.9116,17.9174,17.8944,17.9116,29600.0
2006-05-26 11:45:00,31.09,31.11,31.08,31.1,10200.0,17.9059,17.9174,17.9001,17.9116,10200.0
2006-05-26 11:50:00,31.1,31.1,31.07,31.09,16800.0,17.9116,17.9116,17.8944,17.9059,16800.0
2006-05-26 11:55:00,31.1,31.13,31.09,31.12,10000.0,17.9116,17.9289,17.9059,17.9231,10000.0
2006-05-26 12:00:00,31.12,31.13,31.09,31.09,12200.0,17.9231,17.9289,17.9059,17.9059,12200.0
2006-05-26 12:05:00,31.09,31.09,31.07,31.09,8800.0,17.9059,17.9059,17.8944,17.9059,8800.0
2006-05-26 12:10:00,31.09,31.09,31.06,31.07,4400.0,17.9059,17.9059,17.8886,17.8944,4400.0
2006-05-26 12:15:00,31.08,31.11,31.07,31.11,7900.0,17.9001,17.9174,17.8944,17.9174,7900.0
2006-05-26 12:20:00,31.1,31.1,31.08,31.09,8600.0,17.9116,17.9116,17.9001,17.9059,8600.0
2006-05-26 12:25:00,31.1,31.1,31.07,31.08,7400.0,17.9116,17.9116,17.8944,17.9001,7400.0
2006-05-26 12:30:00,31.08,31.09,31.06,31.08,8500.0,17.9001,17.9059,17.8886,17.9001,8500.0
2006-05-26 12:35:00,31.07,31.09,31.06,31.09,8500.0,17.8944,17.9059,17.8886,17.9059,8500.0
2006-05-26 12:40:00,31.09,31.11,31.08,31.1,8200.0,17.9059,17.9174,17.9001,17.9116,8200.0
2006-05-26 12:45:00,31.1,31.12,31.1,31.1,13000.0,17.9116,17.9231,17.9116,17.9116,13000.0
2006-05-26 12:50:00,31.11,31.11,31.09,31.09,7100.0,17.9174,17.9174,17.9059,17.9059,7100.0
2006-05-26 12:55:00,31.09,31.11,31.08,31.09,7700.0,17.9059,17.9174,17.9001,17.9059,7700.0
2006-05-26 13:00:00,31.09,31.12,31.09,31.12,3600.0,17.9059,17.9231,17.9059,17.9231,3600.0
2006-05-26 13:05:00,31.12,31.12,31.09,31.11,4500.0,17.9231,17.9231,17.9059,17.9174,4500.0
2006-05-26 13:10:00,31.09,31.11,31.09,31.09,36100.0,17.9059,17.9174,17.9059,17.9059,36100.0
2006-05-26 13:15:00,31.1,31.11,31.1,31.1,9300.0,17.9116,17.9174,17.9116,17.9116,9300.0
2006-05-26 13:20:00,31.1,31.12,31.09,31.12,15500.0,17.9116,17.9231,17.9059,17.9231,15500.0
2006-05-26 13:25:00,31.13,31.18,31.13,31.15,34900.0,17.9289,17.9577,17.9289,17.9404,34900.0
2006-05-26 13:30:00,31.15,31.19,31.14,31.18,31500.0,17.9404,17.9635,17.9347,17.9577,31500.0
2006-05-26 13:35:00,31.18,31.19,31.16,31.16,12100.0,17.9577,17.9635,17.9462,17.9462,12100.0
2006-05-26 13:40:00,31.16,31.18,31.16,31.17,20400.0,17.9462,17.9577,17.9462,17.9519,20400.0
2006-05-26 13:45:00,31.18,31.18,31.16,31.18,10100.0,17.9577,17.9577,17.9462,17.9577,10100.0
2006-05-26 13:50:00,31.17,31.19,31.16,31.17,12800.0,17.9519,17.9635,17.9462,17.9519,12800.0
2006-05-26 13:55:00,31.17,31.19,31.17,31.17,18900.0,17.9519,17.9635,17.9519,17.9519,18900.0
2006-05-26 14:00:00,31.18,31.18,31.14,31.15,12000.0,17.9577,17.9577,17.9347,17.9404,12000.0
2006-05-26 14:05:00,31.15,31.19,31.14,31.16,16600.0,17.9404,17.9635,17.9347,17.9462,16600.0
2006-05-26 14:10:00,31.16,31.17,31.15,31.16,6700.0,17.9462,17.9519,17.9404,17.9462,6700.0
2006-05-26 14:15:00,31.16,31.17,31.14,31.17,13500.0,17.9462,17.9519,17.9347,17.9519,13500.0
2006-05-26 14:20:00,31.17,31.24,31.16,31.22,46100.0,17.9519,17.9923,17.9462,17.9807,46100.0
2006-05-26 14:25:00,31.22,31.24,31.17,31.17,14900.0,17.9807,17.9923,17.9519,17.9519,14900.0
2006-05-26 14:30:00,31.19,31.19,31.17,31.17,8100.0,17.9635,17.9635,17.9519,17.9519,8100.0
2006-05-26 14:35:00,31.17,31.19,31.16,31.16,8300.0,17.9519,17.9635,17.9462,17.9462,8300.0
2006-05-26 14:40:00,31.15,31.18,31.14,31.15,28300.0,17.9404,17.9577,17.9347,17.9404,28300.0
2006-05-26 14:45:00,31.17,31.17,31.15,31.15,7600.0,17.9519,17.9519,17.9404,17.9404,7600.0
2006-05-26 14:50:00,31.15,31.17,31.15,31.17,10800.0,17.9404,17.9519,17.9404,17.9519,10800.0
2006-05-26 14:55:00,31.17,31.18,31.15,31.16,13200.0,17.9519,17.9577,17.9404,17.9462,13200.0
2006-05-26 15:00:00,31.15,31.18,31.15,31.16,14000.0,17.9404,17.9577,17.9404,17.9462,14000.0
2006-05-26 15:05:00,31.16,31.18,31.16,31.16,14900.0,17.9462,17.9577,17.9462,17.9462,14900.0
2006-05-26 15:10:00,31.16,31.18,31.15,31.18,17300.0,17.9462,17.9577,17.9404,17.9577,17300.0
2006-05-26 15:15:00,31.18,31.19,31.17,31.17,17500.0,17.9577,17.9635,17.9519,17.9519,17500.0
2006-05-26 15:20:00,31.17,31.18,31.16,31.18,31900.0,17.9519,17.9577,17.9462,17.9577,31900.0
2006-05-26 15:25:00,31.17,31.19,31.16,31.18,7400.0,17.9519,17.9635,17.9462,17.9577,7400.0
2006-05-26 15:30:00,31.18,31.19,31.16,31.16,19200.0,17.9577,17.9635,17.9462,17.9462,19200.0
2006-05-26 15:35:00,31.16,31.19,31.16,31.17,23900.0,17.9462,17.9635,17.9462,17.9519,23900.0
2006-05-26 15:40:00,31.17,31.18,31.15,31.17,36100.0,17.9519,17.9577,17.9404,17.9519,36100.0
2006-05-26 15:45:00,31.17,31.18,31.15,31.17,27500.0,17.9519,17.9577,17.9404,17.9519,27500.0
2006-05-26 15:50:00,31.16,31.17,31.14,31.15,46900.0,17.9462,17.9519,17.9347,17.9404,46900.0
2006-05-26 15:55:00,31.16,31.18,31.15,31.17,33100.0,17.9462,17.9577,17.9404,17.9519,33100.0
2006-05-30 09:30:00,30.97,31.0,30.83,30.86,73300.0,17.8368,17.854,17.7561,17.7734,73300.0
2006-05-30 09:35:00,30.87,30.99,30.87,30.95,23600.0,17.7792,17.8483,17.7792,17.8252,23600.0
2006-05-30 09:40:00,30.9,30.9,30.8,30.84,19400.0,17.7964,17.7964,17.7388,17.7619,19400.0
2006-05-30 09:45:00,30.82,30.89,30.76,30.8,100600.0,17.7504,17.7907,17.7158,17.7388,100600.0
2006-05-30 09:50:00,30.79,30.88,30.77,30.82,54600.0,17.7331,17.7849,17.7216,17.7504,54600.0
2006-05-30 09:55:00,30.83,30.83,30.73,30.79,26800.0,17.7561,17.7561,17.6985,17.7331,26800.0
2006-05-30 10:00:00,30.79,30.79,30.68,30.75,61000.0,17.7331,17.7331,17.6697,17.7101,61000.0
2006-05-30 10:05:00,30.75,30.78,30.7,30.7,28700.0,17.7101,17.7273,17.6813,17.6813,28700.0
2006-05-30 10:10:00,30.7,30.8,30.66,30.8,20600.0,17.6813,17.7388,17.6582,17.7388,20600.0
2006-05-30 10:15:00,30.79,30.81,30.78,30.79,5600.0,17.7331,17.7446,17.7273,17.7331,5600.0
2006-05-30 10:20:00,30.79,30.82,30.75,30.78,17200.0,17.7331,17.7504,17.7101,17.7273,17200.0
2006-05-30 10:25:00,30.79,30.79,30.75,30.76,16200.0,17.7331,17.7331,17.7101,17.7158,16200.0
2006-05-30 10:30:00,30.76,30.84,30.75,30.82,15700.0,17.7158,17.7619,17.7101,17.7504,15700.0
2006-05-30 10:35:00,30.83,30.85,30.82,30.83,13600.0,17.7561,17.7676,17.7504,17.7561,13600.0
2006-05-30 10:40:00,30.83,30.91,30.82,30.91,18100.0,17.7561,17.8022,17.7504,17.8022,18100.0
2006-05-30 10:45:00,30.91,30.92,30.81,30.81,34600.0,17.8022,17.808,17.7446,17.7446,34600.0
2006-05-30 10:50:00,30.82,30.85,30.8,30.83,13000.0,17.7504,17.7676,17.7388,17.7561,13000.0
2006-05-30 10:55:00,30.84,30.85,30.82,30.84,9700.0,17.7619,17.7676,17.7504,17.7619,9700.0
2006-05-30 11:00:00,30.83,30.83,30.78,30.79,10600.0,17.7561,17.7561,17.7273,17.7331,10600.0
2006-05-30 11:05:00,30.8,30.82,30.78,30.8,11000.0,17.7388,17.7504,17.7273,17.7388,11000.0
2006-05-30 11:10:00,30.82,30.82,30.74,30.75,11400.0,17.7504,17.7504,17.7043,17.7101,11400.0
2006-05-30 11:15:00,30.75,30.76,30.73,30.73,44600.0,17.7101,17.7158,17.6985,17.6985,44600.0
2006-05-30 11:20:00,30.73,30.74,30.69,30.74,20700.0,17.6985,17.7043,17.6755,17.7043,20700.0
2006-05-30 11:25:00,30.75,30.79,30.74,30.77,21100.0,17.7101,17.7331,17.7043,17.7216,21100.0
2006-05-30 11:30:00,30.76,30.8,30.75,30.8,80400.0,17.7158,17.7388,17.7101,17.7388,80400.0
2006-05-30 11:35:00,30.79,30.85,30.78,30.83,19000.0,17.7331,17.7676,17.7273,17.7561,19000.0
2006-05-30 11:40:00,30.84,30.87,30.81,30.85,89000.0,17.7619,17.7792,17.7446,17.7676,89000.0
2006-05-30 11:45:00,30.86,30.88,30.84,30.84,14600.0,17.7734,17.7849,17.7619,17.7619,14600.0
2006-05-30 11:50:00,30.85,30.85,30.81,30.84,22100.0,17.7676,17.7676,17.7446,17.7619,22100.0
2006-05-30 11:55:00,30.85,30.87,30.84,30.85,13800.0,17.7676,17.7792,17.7619,17.7676,13800.0
2006-05-30 12:00:00,30.86,30.87,30.83,30.83,11600.0,17.7734,17.7792,17.7561,17.7561,11600.0
2006-05-30 12:05:00,30.81,30.85,30.8,30.84,30300.0,17.7446,17.7676,17.7388,17.7619,30300.0
2006-05-30 12:10:00,30.84,30.84,30.82,30.82,6800.0,17.7619,17.7619,17.7504,17.7504,6800.0
2006-05-30 12:15:00,30.82,30.83,30.81,30.82,7400.0,17.7504,17.7561,17.7446,17.7504,7400.0
2006-05-30 12:20:00,30.82,30.83,30.81,30.82,8900.0,17.7504,17.7561,17.7446,17.7504,8900.0
2006-05-30 12:25:00,30.83,30.88,30.83,30.88,11300.0,17.7561,17.7849,17.7561,17.7849,11300.0
2006-05-30 12:30:00,30.89,30.91,30.85,30.87,20600.0,17.7907,17.8022,17.7676,17.7792,20600.0
2006-05-30 12:35:00,30.87,30.87,30.85,30.87,6900.0,17.7792,17.7792,17.7676,17.7792,6900.0
2006-05-30 12:40:00,30.87,30.89,30.86,30.89,5100.0,17.7792,17.7907,17.7734,17.7907,5100.0
2006-05-30 12:45:00,30.9,30.9,30.89,30.89,12700.0,17.7964,17.7964,17.7907,17.7907,12700.0
2006-05-30 12:50:00,30.89,30.89,30.85,30.85,43200.0,17.7907,17.7907,17.7676,17.7676,43200.0
2006-05-30 12:55:00,30.85,30.85,30.81,30.82,10900.0,17.7676,17.7676,17.7446,17.7504,10900.0
2006-05-30 13:00:00,30.83,30.85,30.81,30.83,22000.0,17.7561,17.7676,17.7446,17.7561,22000.0
2006-05-30 13:05:00,30.81,30.86,30.81,30.81,58100.0,17.7446,17.7734,17.7446,17.7446,58100.0
2006-05-30 13:10:00,30.81,30.85,30.8,30.82,11500.0,17.7446,17.7676,17.7388,17.7504,11500.0
2006-05-30 13:15:00,30.82,30.82,30.8,30.8,10900.0,17.7504,17.7504,17.7388,17.7388,10900.0
2006-05-30 13:20:00,30.81,30.81,30.77,30.77,19500.0,17.7446,17.7446,17.7216,17.7216,19500.0
2006-05-30 13:25:00,30.77,30.79,30.75,30.78,14600.0,17.7216,17.7331,17.7101,17.7273,14600.0
2006-05-30 13:30:00,30.79,30.8,30.76,30.8,12800.0,17.7331,17.7388,17.7158,17.7388,12800.0
2006-05-30 13:35:00,30.8,30.88,30.79,30.86,24000.0,17.7388,17.7849,17.7331,17.7734,24000.0
2006-05-30 13:40:00,30.86,30.87,30.85,30.86,12800.0,17.7734,17.7792,17.7676,17.7734,12800.0
2006-05-30 13:45:00,30.85,30.87,30.85,30.87,15200.0,17.7676,17.7792,17.7676,17.7792,15200.0
2006-05-30 13:50:00,30.87,30.88,30.85,30.88,18200.0,17.7792,17.7849,17.7676,17.7849,18200.0
2006-05-30 13:55:00,30.86,30.9,30.86,30.88,8600.0,17.7734,17.7964,17.7734,17.7849,8600.0
2006-05-30 14:00:00,30.89,30.89,30.88,30.88,4200.0,17.7907,17.7907,17.7849,17.7849,4200.0
2006-05-30 14:05:00,30.88,30.9,30.88,30.88,6700.0,17.7849,17.7964,17.7849,17.7849,6700.0
2006-05-30 14:10:00,30.89,30.92,30.88,30.9,11000.0,17.7907,17.808,17.7849,17.7964,11000.0
2006-05-30 14:15:00,30.9,30.91,30.88,30.89,12000.0,17.7964,17.8022,17.7849,17.7907,12000.0
2006-05-30 14:20:00,30.88,30.89,30.85,30.85,5900.0,17.7849,17.7907,17.7676,17.7676,5900.0
2006-05-30 14:25:00,30.86,30.87,30.85,30.86,13200.0,17.7734,17.7792,17.7676,17.7734,13200.0
2006-05-30 14:30:00,30.86,30.86,30.85,30.85,79600.0,17.7734,17.7734,17.7676,17.7676,79600.0
2006-05-30 14:35:00,30.85,30.86,30.85,30.85,34400.0,17.7676,17.7734,17.7676,17.7676,34400.0
2006-05-30 14:40:00,30.84,30.86,30.84,30.85,33000.0,17.7619,17.7734,17.7619,17.7676,33000.0
2006-05-30 14:45:00,30.85,30.86,30.83,30.83,15500.0,17.7676,17.7734,17.7561,17.7561,15500.0
2006-05-30 14:50:00,30.84,30.86,30.84,30.84,22100.0,17.7619,17.7734,17.7619,17.7619,22100.0
2006-05-30 14:55:00,30.84,30.85,30.82,30.83,20700.0,17.7619,17.7676,17.7504,17.7561,20700.0
2006-05-30 15:00:00,30.82,30.82,30.76,30.77,23600.0,17.7504,17.7504,17.7158,17.7216,23600.0
2006-05-30 15:05:00,30.77,30.77,30.75,30.76,31500.0,17.7216,17.7216,17.7101,17.7158,31500.0
2006-05-30 15:10:00,30.75,30.77,30.75,30.75,23700.0,17.7101,17.7216,17.7101,17.7101,23700.0
2006-05-30 15:15:00,30.75,30.75,30.74,30.75,10600.0,17.7101,17.7101,17.7043,17.7101,10600.0
2006-05-30 15:20:00,30.74,30.77,30.73,30.77,30700.0,17.7043,17.7216,17.6985,17.7216,30700.0
2006-05-30 15:25:00,30.77,30.78,30.75,30.75,19200.0,17.7216,17.7273,17.7101,17.7101,19200.0
2006-05-30 15:30:00,30.75,30.78,30.75,30.76,16500.0,17.7101,17.7273,17.7101,17.7158,16500.0
2006-05-30 15:35:00,30.76,30.81,30.74,30.81,29200.0,17.7158,17.7446,17.7043,17.7446,29200.0
2006-05-30 15:40:00,30.8,30.81,30.74,30.77,72600.0,17.7388,17.7446,17.7043,17.7216,72600.0
2006-05-30 15:45:00,30.77,30.8,30.76,30.8,41700.0,17.7216,17.7388,17.7158,17.7388,41700.0
2006-05-30 15:50:00,30.79,30.85,30.79,30.84,47000.0,17.7331,17.7676,17.7331,17.7619,47000.0
2006-05-30 15:55:00,30.84,30.84,30.78,30.79,97100.0,17.7619,17.7619,17.7273,17.7331,97100.0
2006-05-31 09:30:00,30.67,30.67,30.44,30.44,89700.0,17.664,17.664,17.5315,17.5315,89700.0
2006-05-31 09:35:00,30.42,30.56,30.38,30.55,29700.0,17.52,17.6006,17.497,17.5949,29700.0
2006-05-31 09:40:00,30.53,30.56,30.49,30.55,20000.0,17.5833,17.6006,17.5603,17.5949,20000.0
2006-05-31 09:45:00,30.55,30.6,30.51,30.52,27800.0,17.5949,17.6237,17.5718,17.5776,27800.0
2006-05-31 09:50:00,30.51,30.55,30.5,30.54,15000.0,17.5718,17.5949,17.5661,17.5891,15000.0
2006-05-31 09:55:00,30.53,30.53,30.5,30.5,18000.0,17.5833,17.5833,17.5661,17.5661,18000.0
2006-05-31 10:00:00,30.51,30.52,30.5,30.52,32800.0,17.5718,17.5776,17.5661,17.5776,32800.0
2006-05-31 10:05:00,30.51,30.53,30.5,30.53,19400.0,17.5718,17.5833,17.5661,17.5833,19400.0
2006-05-31 10:10:00,30.54,30.56,30.5,30.52,19700.0,17.5891,17.6006,17.5661,17.5776,19700.0
2006-05-31 10:15:00,30.5,30.55,30.5,30.52,9400.0,17.5661,17.5949,17.5661,17.5776,9400.0
2006-05-31 10:20:00,30.52,30.53,30.51,30.53,14600.0,17.5776,17.5833,17.5718,17.5833,14600.0
2006-05-31 10:25:00,30.54,30.62,30.52,30.58,20600.0,17.5891,17.6352,17.5776,17.6121,20600.0
2006-05-31 10:30:00,30.57,30.7,30.57,30.64,36500.0,17.6064,17.6813,17.6064,17.6467,36500.0
2006-05-31 10:35:00,30.64,30.67,30.63,30.64,16900.0,17.6467,17.664,17.6409,17.6467,16900.0
2006-05-31 10:40:00,30.64,30.67,30.6,30.61,52200.0,17.6467,17.664,17.6237,17.6294,52200.0
2006-05-31 10:45:00,30.62,30.64,30.6,30.62,12600.0,17.6352,17.6467,17.6237,17.6352,12600.0
2006-05-31 10:50:00,30.62,30.64,30.61,30.62,9500.0,17.6352,17.6467,17.6294,17.6352,9500.0
2006-05-31 10:55:00,30.61,30.62,30.6,30.61,12700.0,17.6294,17.6352,17.6237,17.6294,12700.0
2006-05-31 11:00:00,30.61,30.63,30.6,30.61,16700.0,17.6294,17.6409,17.6237,17.6294,16700.0
2006-05-31 11:05:00,30.6,30.61,30.56,30.56,24800.0,17.6237,17.6294,17.6006,17.6006,24800.0
2006-05-31 11:10:00,30.55,30.55,30.53,30.53,12100.0,17.5949,17.5949,17.5833,17.5833,12100.0
2006-05-31 11:15:00,30.53,30.59,30.53,30.59,17500.0,17.5833,17.6179,17.5833,17.6179,17500.0
2006-05-31 11:20:00,30.58,30.64,30.58,30.62,19700.0,17.6121,17.6467,17.6121,17.6352,19700.0
2006-05-31 11:25:00,30.62,30.64,30.61,30.62,12000.0,17.6352,17.6467,17.6294,17.6352,12000.0
2006-05-31 11:30:00,30.63,30.63,30.6,30.61,22100.0,17.6409,17.6409,17.6237,17.6294,22100.0
2006-05-31 11:35:00,30.61,30.65,30.61,30.62,46500.0,17.6294,17.6525,17.6294,17.6352,46500.0
2006-05-31 11:40:00,30.62,30.63,30.55,30.56,58100.0,17.6352,17.6409,17.5949,17.6006,58100.0
2006-05-31 11:45:00,30.56,30.58,30.55,30.57,12000.0,17.6006,17.6121,17.5949,17.6064,12000.0
2006-05-31 11:50:00,30.57,30.58,30.56,30.57,14600.0,17.6064,17.6121,17.6006,17.6064,14600.0
2006-05-31 11:55:00,30.57,30.58,30.55,30.57,17900.0,17.6064,17.6121,17.5949,17.6064,17900.0
2006-05-31 12:00:00,30.55,30.56,30.51,30.53,10800.0,17.5949,17.6006,17.5718,17.5833,10800.0
2006-05-31 12:05:00,30.51,30.53,30.5,30.5,17000.0,17.5718,17.5833,17.5661,17.5661,17000.0
2006-05-31 12:10:00,30.51,30.53,30.5,30.51,11700.0,17.5718,17.5833,17.5661,17.5718,11700.0
2006-05-31 12:15:00,30.51,30.52,30.5,30.52,7600.0,17.5718,17.5776,17.5661,17.5776,7600.0
2006-05-31 12:20:00,30.51,30.53,30.5,30.52,11600.0,17.5718,17.5833,17.5661,17.5776,11600.0
2006-05-31 12:25:00,30.51,30.52,30.5,30.52,18900.0,17.5718,17.5776,17.5661,17.5776,18900.0
2006-05-31 12:30:00,30.51,30.51,30.5,30.5,18200.0,17.5718,17.5718,17.5661,17.5661,18200.0
2006-05-31 12:35:00,30.5,30.51,30.5,30.5,32100.0,17.5661,17.5718,17.5661,17.5661,32100.0
2006-05-31 12:40:00,30.5,30.51,30.48,30.48,43600.0,17.5661,17.5718,17.5546,17.5546,43600.0
2006-05-31 12:45:00,30.48,30.51,30.47,30.5,19000.0,17.5546,17.5718,17.5488,17.5661,19000.0
2006-05-31 12:50:00,30.5,30.52,30.5,30.51,19600.0,17.5661,17.5776,17.5661,17.5718,19600.0
2006-05-31 12:55:00,30.52,30.52,30.5,30.5,16500.0,17.5776,17.5776,17.5661,17.5661,16500.0
2006-05-31 13:00:00,30.5,30.52,30.5,30.5,9400.0,17.5661,17.5776,17.5661,17.5661,9400.0
2006-05-31 13:05:00,30.5,30.51,30.5,30.51,22700.0,17.5661,17.5718,17.5661,17.5718,22700.0
2006-05-31 13:10:00,30.5,30.52,30.5,30.5,6000.0,17.5661,17.5776,17.5661,17.5661,6000.0
2006-05-31 13:15:00,30.51,30.52,30.5,30.51,11300.0,17.5718,17.5776,17.5661,17.5718,11300.0
2006-05-31 13:20:00,30.52,30.52,30.5,30.52,17200.0,17.5776,17.5776,17.5661,17.5776,17200.0
2006-05-31 13:25:00,30.52,30.52,30.5,30.5,13900.0,17.5776,17.5776,17.5661,17.5661,13900.0
2006-05-31 13:30:00,30.5,30.51,30.5,30.5,27900.0,17.5661,17.5718,17.5661,17.5661,27900.0
2006-05-31 13:35:00,30.51,30.54,30.5,30.54,30900.0,17.5718,17.5891,17.5661,17.5891,30900.0
2006-05-31 13:40:00,30.54,30.56,30.52,30.55,19100.0,17.5891,17.6006,17.5776,17.5949,19100.0
2006-05-31 13:45:00,30.55,30.57,30.52,30.52,21600.0,17.5949,17.6064,17.5776,17.5776,21600.0
2006-05-31 13:50:00,30.52,30.54,30.51,30.51,6900.0,17.5776,17.5891,17.5718,17.5718,6900.0
2006-05-31 13:55:00,30.51,30.52,30.44,30.44,40500.0,17.5718,17.5776,17.5315,17.5315,40500.0
2006-05-31 14:00:00,30.43,30.48,30.39,30.45,39100.0,17.5258,17.5546,17.5027,17.5373,39100.0
2006-05-31 14:05:00,30.45,30.53,30.43,30.44,28100.0,17.5373,17.5833,17.5258,17.5315,28100.0
2006-05-31 14:10:00,30.46,30.49,30.4,30.4,23100.0,17.543,17.5603,17.5085,17.5085,23100.0
2006-05-31 14:15:00,30.4,30.45,30.35,30.41,42400.0,17.5085,17.5373,17.4797,17.5142,42400.0
2006-05-31 14:20:00,30.41,30.43,30.38,30.41,28200.0,17.5142,17.5258,17.497,17.5142,28200.0
2006-05-31 14:25:00,30.4,30.46,30.4,30.46,25900.0,17.5085,17.543,17.5085,17.543,25900.0
2006-05-31 14:30:00,30.46,30.51,30.44,30.46,25400.0,17.543,17.5718,17.5315,17.543,25400.0
2006-05-31 14:35:00,30.47,30.49,30.44,30.44,20300.0,17.5488,17.5603,17.5315,17.5315,20300.0
2006-05-31 14:40:00,30.43,30.45,30.4,30.42,15600.0,17.5258,17.5373,17.5085,17.52,15600.0
2006-05-31 14:45:00,30.41,30.46,30.41,30.45,14300.0,17.5142,17.543,17.5142,17.5373,14300.0
2006-05-31 14:50:00,30.46,30.46,30.41,30.45,30800.0,17.543,17.543,17.5142,17.5373,30800.0
2006-05-31 14:55:00,30.45,30.5,30.44,30.49,18900.0,17.5373,17.5661,17.5315,17.5603,18900.0
2006-05-31 15:00:00,30.5,30.54,30.48,30.53,30700.0,17.5661,17.5891,17.5546,17.5833,30700.0
2006-05-31 15:05:00,30.53,30.55,30.47,30.47,23200.0,17.5833,17.5949,17.5488,17.5488,23200.0
2006-05-31 15:10:00,30.49,30.5,30.46,30.46,31100.0,17.5603,17.5661,17.543,17.543,31100.0
2006-05-31 15:15:00,30.46,30.47,30.44,30.46,20600.0,17.543,17.5488,17.5315,17.543,20600.0
2006-05-31 15:20:00,30.47,30.53,30.47,30.53,32500.0,17.5488,17.5833,17.5488,17.5833,32500.0
2006-05-31 15:25:00,30.54,30.54,30.5,30.53,25200.0,17.5891,17.5891,17.5661,17.5833,25200.0
2006-05-31 15:30:00,30.53,30.54,30.49,30.49,45300.0,17.5833,17.5891,17.5603,17.5603,45300.0
2006-05-31 15:35:00,30.49,30.5,30.47,30.48,30800.0,17.5603,17.5661,17.5488,17.5546,30800.0
2006-05-31 15:40:00,30.48,30.6,30.47,30.59,61900.0,17.5546,17.6237,17.5488,17.6179,61900.0
2006-05-31 15:45:00,30.58,30.59,30.52,30.53,27400.0,17.6121,17.6179,17.5776,17.5833,27400.0
2006-05-31 15:50:00,30.54,30.56,30.53,30.56,30100.0,17.5891,17.6006,17.5833,17.6006,30100.0
2006-05-31 15:55:00,30.55,30.6,30.55,30.59,51900.0,17.5949,17.6237,17.5949,17.6179,51900.0
2006-06-01 09:30:00,30.5,30.5,30.42,30.43,55100.0,17.5661,17.5661,17.52,17.5258,55100.0
2006-06-01 09:35:00,30.42,30.49,30.4,30.49,35100.0,17.52,17.5603,17.5085,17.5603,35100.0
2006-06-01 09:40:00,30.49,30.59,30.4,30.59,26400.0,17.5603,17.6179,17.5085,17.6179,26400.0
2006-06-01 09:45:00,30.59,30.59,30.52,30.58,35000.0,17.6179,17.6179,17.5776,17.6121,35000.0
2006-06-01 09:50:00,30.57,30.59,30.55,30.59,16600.0,17.6064,17.6179,17.5949,17.6179,16600.0
2006-06-01 09:55:00,30.59,30.59,30.46,30.5,23500.0,17.6179,17.6179,17.543,17.5661,23500.0
2006-06-01 10:00:00,30.51,30.58,30.44,30.52,56400.0,17.5718,17.6121,17.5315,17.5776,56400.0
2006-06-01 10:05:00,30.51,30.53,30.48,30.49,19700.0,17.5718,17.5833,17.5546,17.5603,19700.0
2006-06-01 10:10:00,30.49,30.56,30.45,30.56,9700.0,17.5603,17.6006,17.5373,17.6006,9700.0
2006-06-01 10:15:00,30.53,30.58,30.52,30.55,15000.0,17.5833,17.6121,17.5776,17.5949,15000.0
2006-06-01 10:20:00,30.55,30.56,30.53,30.54,10400.0,17.5949,17.6006,17.5833,17.5891,10400.0
2006-06-01 10:25:00,30.54,30.56,30.53,30.55,6300.0,17.5891,17.6006,17.5833,17.5949,6300.0
2006-06-01 10:30:00,30.55,30.58,30.54,30.56,21100.0,17.5949,17.6121,17.5891,17.6006,21100.0
2006-06-01 10:35:00,30.56,30.59,30.55,30.59,14200.0,17.6006,17.6179,17.5949,17.6179,14200.0
2006-06-01 10:40:00,30.59,30.59,30.53,30.54,35800.0,17.6179,17.6179,17.5833,17.5891,35800.0
2006-06-01 10:45:00,30.53,30.54,30.5,30.51,14100.0,17.5833,17.5891,17.5661,17.5718,14100.0
2006-06-01 10:50:00,30.51,30.52,30.49,30.5,30100.0,17.5718,17.5776,17.5603,17.5661,30100.0
2006-06-01 10:55:00,30.52,30.52,30.48,30.48,13000.0,17.5776,17.5776,17.5546,17.5546,13000.0
2006-06-01 11:00:00,30.47,30.52,30.47,30.5,20500.0,17.5488,17.5776,17.5488,17.5661,20500.0
2006-06-01 11:05:00,30.52,30.57,30.5,30.56,15600.0,17.5776,17.6064,17.5661,17.6006,15600.0
2006-06-01 11:10:00,30.56,30.58,30.54,30.57,15900.0,17.6006,17.6121,17.5891,17.6064,15900.0
2006-06-01 11:15:00,30.57,30.57,30.5,30.5,14600.0,17.6064,17.6064,17.5661,17.5661,14600.0
2006-06-01 11:20:00,30.5,30.54,30.5,30.52,11400.0,17.5661,17.5891,17.5661,17.5776,11400.0
2006-06-01 11:25:00,30.52,30.58,30.52,30.58,12900.0,17.5776,17.6121,17.5776,17.6121,12900.0
2006-06-01 11:30:00,30.57,30.59,30.54,30.55,27200.0,17.6064,17.6179,17.5891,17.5949,27200.0
2006-06-01 11:35:00,30.55,30.58,30.54,30.58,11500.0,17.5949,17.6121,17.5891,17.6121,11500.0
2006-06-01 11:40:00,30.58,30.59,30.56,30.59,17300.0,17.6121,17.6179,17.6006,17.6179,17300.0
2006-06-01 11:45:00,30.59,30.59,30.57,30.58,16100.0,17.6179,17.6179,17.6064,17.6121,16100.0
2006-06-01 11:50:00,30.59,30.6,30.57,30.58,19100.0,17.6179,17.6237,17.6064,17.6121,19100.0
2006-06-01 11:55:00,30.57,30.59,30.55,30.55,21200.0,17.6064,17.6179,17.5949,17.5949,21200.0
2006-06-01 12:00:00,30.56,30.58,30.55,30.55,14100.0,17.6006,17.6121,17.5949,17.5949,14100.0
2006-06-01 12:05:00,30.56,30.57,30.54,30.54,11100.0,17.6006,17.6064,17.5891,17.5891,11100.0
2006-06-01 12:10:00,30.54,30.57,30.54,30.57,12600.0,17.5891,17.6064,17.5891,17.6064,12600.0
2006-06-01 12:15:00,30.57,30.58,30.55,30.57,16500.0,17.6064,17.6121,17.5949,17.6064,16500.0
2006-06-01 12:20:00,30.55,30.57,30.53,30.54,13100.0,17.5949,17.6064,17.5833,17.5891,13100.0
2006-06-01 12:25:00,30.54,30.54,30.52,30.54,7200.0,17.5891,17.5891,17.5776,17.5891,7200.0
2006-06-01 12:30:00,30.53,30.56,30.51,30.56,17200.0,17.5833,17.6006,17.5718,17.6006,17200.0
2006-06-01 12:35:00,30.56,30.58,30.54,30.55,8700.0,17.6006,17.6121,17.5891,17.5949,8700.0
2006-06-01 12:40:00,30.55,30.55,30.5,30.5,10300.0,17.5949,17.5949,17.5661,17.5661,10300.0
2006-06-01 12:45:00,30.51,30.52,30.47,30.49,29000.0,17.5718,17.5776,17.5488,17.5603,29000.0
2006-06-01 12:50:00,30.49,30.51,30.47,30.5,16800.0,17.5603,17.5718,17.5488,17.5661,16800.0
2006-06-01 12:55:00,30.5,30.53,30.5,30.5,10200.0,17.5661,17.5833,17.5661,17.5661,10200.0
2006-06-01 13:00:00,30.52,30.52,30.5,30.52,12200.0,17.5776,17.5776,17.5661,17.5776,12200.0
2006-06-01 13:05:00,30.52,30.53,30.51,30.53,5300.0,17.5776,17.5833,17.5718,17.5833,5300.0
2006-06-01 13:10:00,30.52,30.54,30.52,30.54,8400.0,17.5776,17.5891,17.5776,17.5891,8400.0
2006-06-01 13:15:00,30.55,30.55,30.53,30.54,7500.0,17.5949,17.5949,17.5833,17.5891,7500.0
2006-06-01 13:20:00,30.54,30.56,30.53,30.56,7700.0,17.5891,17.6006,17.5833,17.6006,7700.0
2006-06-01 13:25:00,30.55,30.59,30.54,30.59,11100.0,17.5949,17.6179,17.5891,17.6179,11100.0
2006-06-01 13:30:00,30.57,30.6,30.57,30.59,12800.0,17.6064,17.6237,17.6064,17.6179,12800.0
2006-06-01 13:35:00,30.59,30.59,30.58,30.59,29100.0,17.6179,17.6179,17.6121,17.6179,29100.0
2006-06-01 13:40:00,30.6,30.6,30.57,30.6,14100.0,17.6237,17.6237,17.6064,17.6237,14100.0
2006-06-01 13:45:00,30.58,30.6,30.57,30.57,18100.0,17.6121,17.6237,17.6064,17.6064,18100.0
2006-06-01 13:50:00,30.57,30.58,30.55,30.57,21700.0,17.6064,17.6121,17.5949,17.6064,21700.0
2006-06-01 13:55:00,30.57,30.58,30.55,30.57,11400.0,17.6064,17.6121,17.5949,17.6064,11400.0
2006-06-01 14:00:00,30.58,30.58,30.55,30.56,11300.0,17.6121,17.6121,17.5949,17.6006,11300.0
2006-06-01 14:05:00,30.55,30.56,30.52,30.52,31200.0,17.5949,17.6006,17.5776,17.5776,31200.0
2006-06-01 14:10:00,30.55,30.55,30.47,30.5,41000.0,17.5949,17.5949,17.5488,17.5661,41000.0
2006-06-01 14:15:00,30.49,30.55,30.49,30.55,32600.0,17.5603,17.5949,17.5603,17.5949,32600.0
2006-06-01 14:20:00,30.56,30.58,30.54,30.54,18000.0,17.6006,17.6121,17.5891,17.5891,18000.0
2006-06-01 14:25:00,30.54,30.57,30.54,30.56,8000.0,17.5891,17.6064,17.5891,17.6006,8000.0
2006-06-01 14:30:00,30.57,30.57,30.54,30.54,17500.0,17.6064,17.6064,17.5891,17.5891,17500.0
2006-06-01 14:35:00,30.55,30.55,30.53,30.53,15000.0,17.5949,17.5949,17.5833,17.5833,15000.0
2006-06-01 14:40:00,30.53,30.54,30.52,30.54,11900.0,17.5833,17.5891,17.5776,17.5891,11900.0
2006-06-01 14:45:00,30.54,30.58,30.53,30.56,22500.0,17.5891,17.6121,17.5833,17.6006,22500.0
2006-06-01 14:50:00,30.57,30.58,30.56,30.58,24200.0,17.6064,17.6121,17.6006,17.6121,24200.0
2006-06-01 14:55:00,30.57,30.58,30.55,30.55,26000.0,17.6064,17.6121,17.5949,17.5949,26000.0
2006-06-01 15:00:00,30.55,30.56,30.54,30.55,37600.0,17.5949,17.6006,17.5891,17.5949,37600.0
2006-06-01 15:05:00,30.53,30.55,30.51,30.52,25600.0,17.5833,17.5949,17.5718,17.5776,25600.0
2006-06-01 15:10:00,30.51,30.53,30.51,30.52,15500.0,17.5718,17.5833,17.5718,17.5776,15500.0
2006-06-01 15:15:00,30.52,30.52,30.5,30.5,46800.0,17.5776,17.5776,17.5661,17.5661,46800.0
2006-06-01 15:20:00,30.5,30.54,30.5,30.54,37300.0,17.5661,17.5891,17.5661,17.5891,37300.0
2006-06-01 15:25:00,30.54,30.55,30.52,30.54,21200.0,17.5891,17.5949,17.5776,17.5891,21200.0
2006-06-01 15:30:00,30.55,30.55,30.54,30.55,22000.0,17.5949,17.5949,17.5891,17.5949,22000.0
2006-06-01 15:35:00,30.57,30.59,30.54,30.58,56900.0,17.6064,17.6179,17.5891,17.6121,56900.0
2006-06-01 15:40:00,30.58,30.61,30.58,30.59,125600.0,17.6121,17.6294,17.6121,17.6179,125600.0
2006-06-01 15:45:00,30.61,30.65,30.59,30.63,47100.0,17.6294,17.6525,17.6179,17.6409,47100.0
2006-06-01 15:50:00,30.63,30.64,30.59,30.6,63900.0,17.6409,17.6467,17.6179,17.6237,63900.0
2006-06-01 15:55:00,30.6,30.61,30.57,30.6,59900.0,17.6237,17.6294,17.6064,17.6237,59900.0
2006-06-02 09:30:00,30.52,30.6,30.5,30.5,57900.0,17.5776,17.6237,17.5661,17.5661,57900.0
2006-06-02 09:35:00,30.51,30.56,30.5,30.5,22800.0,17.5718,17.6006,17.5661,17.5661,22800.0
2006-06-02 09:40:00,30.52,30.54,30.46,30.46,33200.0,17.5776,17.5891,17.543,17.543,33200.0
2006-06-02 09:45:00,30.46,30.55,30.41,30.5,24800.0,17.543,17.5949,17.5142,17.5661,24800.0
2006-06-02 09:50:00,30.51,30.55,30.43,30.43,20900.0,17.5718,17.5949,17.5258,17.5258,20900.0
2006-06-02 09:55:00,30.46,30.46,30.29,30.42,34700.0,17.543,17.543,17.4451,17.52,34700.0
2006-06-02 10:00:00,30.42,30.46,30.39,30.46,21300.0,17.52,17.543,17.5027,17.543,21300.0
2006-06-02 10:05:00,30.44,30.44,30.38,30.41,29700.0,17.5315,17.5315,17.497,17.5142,29700.0
2006-06-02 10:10:00,30.41,30.43,30.35,30.35,35400.0,17.5142,17.5258,17.4797,17.4797,35400.0
2006-06-02 10:15:00,30.34,30.36,30.32,30.32,31800.0,17.4739,17.4854,17.4624,17.4624,31800.0
2006-06-02 10:20:00,30.33,30.4,30.33,30.37,27500.0,17.4682,17.5085,17.4682,17.4912,27500.0
2006-06-02 10:25:00,30.36,30.46,30.36,30.45,25800.0,17.4854,17.543,17.4854,17.5373,25800.0
2006-06-02 10:30:00,30.43,30.51,30.43,30.49,32800.0,17.5258,17.5718,17.5258,17.5603,32800.0
2006-06-02 10:35:00,30.49,30.54,30.49,30.54,19100.0,17.5603,17.5891,17.5603,17.5891,19100.0
2006-06-02 10:40:00,30.53,30.57,30.52,30.55,24100.0,17.5833,17.6064,17.5776,17.5949,24100.0
2006-06-02 10:45:00,30.54,30.59,30.53,30.54,25200.0,17.5891,17.6179,17.5833,17.5891,25200.0
2006-06-02 10:50:00,30.53,30.54,30.52,30.53,19000.0,17.5833,17.5891,17.5776,17.5833,19000.0
2006-06-02 10:55:00,30.53,30.54,30.44,30.46,22100.0,17.5833,17.5891,17.5315,17.543,22100.0
2006-06-02 11:00:00,30.47,30.49,30.44,30.47,16000.0,17.5488,17.5603,17.5315,17.5488,16000.0
2006-06-02 11:05:00,30.46,30.46,30.38,30.41,28300.0,17.543,17.543,17.497,17.5142,28300.0
2006-06-02 11:10:00,30.42,30.43,30.41,30.42,10400.0,17.52,17.5258,17.5142,17.52,10400.0
2006-06-02 11:15:00,30.42,30.43,30.39,30.39,12600.0,17.52,17.5258,17.5027,17.5027,12600.0
2006-06-02 11:20:00,30.4,30.47,30.4,30.47,16500.0,17.5085,17.5488,17.5085,17.5488,16500.0
2006-06-02 11:25:00,30.48,30.48,30.43,30.45,23400.0,17.5546,17.5546,17.5258,17.5373,23400.0
2006-06-02 11:30:00,30.44,30.51,30.44,30.5,14100.0,17.5315,17.5718,17.5315,17.5661,14100.0
2006-06-02 11:35:00,30.5,30.52,30.48,30.52,12300.0,17.5661,17.5776,17.5546,17.5776,12300.0
2006-06-02 11:40:00,30.51,30.52,30.5,30.51,6200.0,17.5718,17.5776,17.5661,17.5718,6200.0
2006-06-02 11:45:00,30.5,30.5,30.41,30.42,46500.0,17.5661,17.5661,17.5142,17.52,46500.0
2006-06-02 11:50:00,30.42,30.45,30.39,30.44,21500.0,17.52,17.5373,17.5027,17.5315,21500.0
2006-06-02 11:55:00,30.45,30.51,30.44,30.5,11700.0,17.5373,17.5718,17.5315,17.5661,11700.0
2006-06-02 12:00:00,30.5,30.52,30.47,30.51,12800.0,17.5661,17.5776,17.5488,17.5718,12800.0
2006-06-02 12:05:00,30.51,30.53,30.51,30.51,16100.0,17.5718,17.5833,17.5718,17.5718,16100.0
2006-06-02 12:10:00,30.51,30.52,30.45,30.46,19800.0,17.5718,17.5776,17.5373,17.543,19800.0
2006-06-02 12:15:00,30.47,30.49,30.46,30.48,12500.0,17.5488,17.5603,17.543,17.5546,12500.0
2006-06-02 12:20:00,30.48,30.52,30.46,30.47,65300.0,17.5546,17.5776,17.543,17.5488,65300.0
2006-06-02 12:25:00,30.47,30.47,30.41,30.42,30200.0,17.5488,17.5488,17.5142,17.52,30200.0
2006-06-02 12:30:00,30.4,30.42,30.36,30.4,51300.0,17.5085,17.52,17.4854,17.5085,51300.0
2006-06-02 12:35:00,30.39,30.44,30.38,30.41,23800.0,17.5027,17.5315,17.497,17.5142,23800.0
2006-06-02 12:40:00,30.41,30.48,30.39,30.48,69200.0,17.5142,17.5546,17.5027,17.5546,69200.0
2006-06-02 12:45:00,30.48,30.5,30.46,30.47,30200.0,17.5546,17.5661,17.543,17.5488,30200.0
2006-06-02 12:50:00,30.47,30.5,30.47,30.49,8600.0,17.5488,17.5661,17.5488,17.5603,8600.0
2006-06-02 12:55:00,30.49,30.49,30.42,30.42,15300.0,17.5603,17.5603,17.52,17.52,15300.0
2006-06-02 13:00:00,30.42,30.44,30.4,30.43,16200.0,17.52,17.5315,17.5085,17.5258,16200.0
2006-06-02 13:05:00,30.44,30.49,30.43,30.46,14300.0,17.5315,17.5603,17.5258,17.543,14300.0
2006-06-02 13:10:00,30.45,30.46,30.42,30.44,15700.0,17.5373,17.543,17.52,17.5315,15700.0
2006-06-02 13:15:00,30.45,30.47,30.44,30.45,4600.0,17.5373,17.5488,17.5315,17.5373,4600.0
2006-06-02 13:20:00,30.44,30.49,30.44,30.49,17100.0,17.5315,17.5603,17.5315,17.5603,17100.0
2006-06-02 13:25:00,30.49,30.54,30.47,30.49,14300.0,17.5603,17.5891,17.5488,17.5603,14300.0
2006-06-02 13:30:00,30.51,30.51,30.45,30.47,14800.0,17.5718,17.5718,17.5373,17.5488,14800.0
2006-06-02 13:35:00,30.47,30.47,30.43,30.44,15800.0,17.5488,17.5488,17.5258,17.5315,15800.0
2006-06-02 13:40:00,30.45,30.45,30.42,30.42,14100.0,17.5373,17.5373,17.52,17.52,14100.0
2006-06-02 13:45:00,30.42,30.44,30.42,30.43,12800.0,17.52,17.5315,17.52,17.5258,12800.0
2006-06-02 13:50:00,30.44,30.47,30.44,30.47,16700.0,17.5315,17.5488,17.5315,17.5488,16700.0
2006-06-02 13:55:00,30.45,30.46,30.44,30.45,12000.0,17.5373,17.543,17.5315,17.5373,12000.0
2006-06-02 14:00:00,30.44,30.48,30.44,30.45,18900.0,17.5315,17.5546,17.5315,17.5373,18900.0
2006-06-02 14:05:00,30.45,30.5,30.45,30.5,39700.0,17.5373,17.5661,17.5373,17.5661,39700.0
2006-06-02 14:10:00,30.5,30.51,30.49,30.49,208200.0,17.5661,17.5718,17.5603,17.5603,208200.0
2006-06-02 14:15:00,30.5,30.5,30.45,30.47,29300.0,17.5661,17.5661,17.5373,17.5488,29300.0
2006-06-02 14:20:00,30.48,30.5,30.47,30.48,15500.0,17.5546,17.5661,17.5488,17.5546,15500.0
2006-06-02 14:25:00,30.48,30.48,30.46,30.46,15800.0,17.5546,17.5546,17.543,17.543,15800.0
2006-06-02 14:30:00,30.46,30.53,30.45,30.53,17400.0,17.543,17.5833,17.5373,17.5833,17400.0
2006-06-02 14:35:00,30.53,30.56,30.52,30.55,13700.0,17.5833,17.6006,17.5776,17.5949,13700.0
2006-06-02 14:40:00,30.55,30.6,30.54,30.58,17600.0,17.5949,17.6237,17.5891,17.6121,17600.0
2006-06-02 14:45:00,30.57,30.61,30.57,30.61,16800.0,17.6064,17.6294,17.6064,17.6294,16800.0
2006-06-02 14:50:00,30.6,30.61,30.56,30.56,29100.0,17.6237,17.6294,17.6006,17.6006,29100.0
2006-06-02 14:55:00,30.56,30.56,30.54,30.55,23200.0,17.6006,17.6006,17.5891,17.5949,23200.0
2006-06-02 15:00:00,30.55,30.55,30.5,30.5,16100.0,17.5949,17.5949,17.5661,17.5661,16100.0
2006-06-02 15:05:00,30.5,30.51,30.48,30.49,23900.0,17.5661,17.5718,17.5546,17.5603,23900.0
2006-06-02 15:10:00,30.5,30.51,30.48,30.5,17100.0,17.5661,17.5718,17.5546,17.5661,17100.0
2006-06-02 15:15:00,30.5,30.52,30.49,30.5,28100.0,17.5661,17.5776,17.5603,17.5661,28100.0
2006-06-02 15:20:00,30.49,30.51,30.47,30.48,15600.0,17.5603,17.5718,17.5488,17.5546,15600.0
2006-06-02 15:25:00,30.47,30.49,30.45,30.49,19500.0,17.5488,17.5603,17.5373,17.5603,19500.0
2006-06-02 15:30:00,30.49,30.52,30.48,30.51,23900.0,17.5603,17.5776,17.5546,17.5718,23900.0
2006-06-02 15:35:00,30.51,30.56,30.51,30.55,21400.0,17.5718,17.6006,17.5718,17.5949,21400.0
2006-06-02 15:40:00,30.56,30.56,30.5,30.5,33700.0,17.6006,17.6006,17.5661,17.5661,33700.0
2006-06-02 15:45:00,30.51,30.51,30.45,30.49,43500.0,17.5718,17.5718,17.5373,17.5603,43500.0
2006-06-02 15:50:00,30.48,30.52,30.47,30.52,37500.0,17.5546,17.5776,17.5488,17.5776,37500.0
2006-06-02 15:55:00,30.52,30.55,30.51,30.53,40000.0,17.5776,17.5949,17.5718,17.5833,40000.0
2006-06-05 09:30:00,30.5,30.52,30.42,30.46,57800.0,17.5661,17.5776,17.52,17.543,57800.0
2006-06-05 09:35:00,30.48,30.53,30.48,30.49,60800.0,17.5546,17.5833,17.5546,17.5603,60800.0
2006-06-05 09:40:00,30.49,30.6,30.48,30.57,21400.0,17.5603,17.6237,17.5546,17.6064,21400.0
2006-06-05 09:45:00,30.58,30.58,30.49,30.53,11600.0,17.6121,17.6121,17.5603,17.5833,11600.0
2006-06-05 09:50:00,30.53,30.58,30.52,30.58,17200.0,17.5833,17.6121,17.5776,17.6121,17200.0
2006-06-05 09:55:00,30.57,30.59,30.56,30.58,15000.0,17.6064,17.6179,17.6006,17.6121,15000.0
2006-06-05 10:00:00,30.59,30.59,30.47,30.5,28200.0,17.6179,17.6179,17.5488,17.5661,28200.0
2006-06-05 10:05:00,30.5,30.56,30.5,30.54,15700.0,17.5661,17.6006,17.5661,17.5891,15700.0
2006-06-05 10:10:00,30.54,30.56,30.51,30.55,12700.0,17.5891,17.6006,17.5718,17.5949,12700.0
2006-06-05 10:15:00,30.55,30.59,30.55,30.59,15700.0,17.5949,17.6179,17.5949,17.6179,15700.0
2006-06-05 10:20:00,30.58,30.6,30.57,30.58,26500.0,17.6121,17.6237,17.6064,17.6121,26500.0
2006-06-05 10:25:00,30.59,30.59,30.54,30.55,9300.0,17.6179,17.6179,17.5891,17.5949,9300.0
2006-06-05 10:30:00,30.54,30.56,30.52,30.56,25800.0,17.5891,17.6006,17.5776,17.6006,25800.0
2006-06-05 10:35:00,30.57,30.58,30.54,30.55,25500.0,17.6064,17.6121,17.5891,17.5949,25500.0
2006-06-05 10:40:00,30.54,30.55,30.51,30.52,24200.0,17.5891,17.5949,17.5718,17.5776,24200.0
2006-06-05 10:45:00,30.52,30.54,30.49,30.5,24100.0,17.5776,17.5891,17.5603,17.5661,24100.0
2006-06-05 10:50:00,30.5,30.51,30.48,30.48,14000.0,17.5661,17.5718,17.5546,17.5546,14000.0
2006-06-05 10:55:00,30.49,30.5,30.48,30.5,131100.0,17.5603,17.5661,17.5546,17.5661,131100.0
2006-06-05 11:00:00,30.5,30.51,30.49,30.5,32800.0,17.5661,17.5718,17.5603,17.5661,32800.0
2006-06-05 11:05:00,30.5,30.52,30.5,30.52,39400.0,17.5661,17.5776,17.5661,17.5776,39400.0
2006-06-05 11:10:00,30.53,30.54,30.5,30.5,15800.0,17.5833,17.5891,17.5661,17.5661,15800.0
2006-06-05 11:15:00,30.5,30.5,30.49,30.5,12800.0,17.5661,17.5661,17.5603,17.5661,12800.0
2006-06-05 11:20:00,30.5,30.5,30.46,30.46,12400.0,17.5661,17.5661,17.543,17.543,12400.0
2006-06-05 11:25:00,30.46,30.47,30.45,30.45,14300.0,17.543,17.5488,17.5373,17.5373,14300.0
2006-06-05 11:30:00,30.46,30.46,30.44,30.44,11700.0,17.543,17.543,17.5315,17.5315,11700.0
2006-06-05 11:35:00,30.44,30.45,30.41,30.41,17700.0,17.5315,17.5373,17.5142,17.5142,17700.0
2006-06-05 11:40:00,30.42,30.45,30.4,30.45,25800.0,17.52,17.5373,17.5085,17.5373,25800.0
2006-06-05 11:45:00,30.45,30.45,30.43,30.43,16300.0,17.5373,17.5373,17.5258,17.5258,16300.0
2006-06-05 11:50:00,30.43,30.45,30.4,30.41,35100.0,17.5258,17.5373,17.5085,17.5142,35100.0
2006-06-05 11:55:00,30.41,30.41,30.37,30.4,13400.0,17.5142,17.5142,17.4912,17.5085,13400.0
2006-06-05 12:00:00,30.39,30.4,30.36,30.36,216200.0,17.5027,17.5085,17.4854,17.4854,216200.0
2006-06-05 12:05:00,30.36,30.37,30.33,30.34,17300.0,17.4854,17.4912,17.4682,17.4739,17300.0
2006-06-05 12:10:00,30.34,30.35,30.31,30.32,17100.0,17.4739,17.4797,17.4566,17.4624,17100.0
2006-06-05 12:15:00,30.32,30.33,30.31,30.32,16100.0,17.4624,17.4682,17.4566,17.4624,16100.0
2006-06-05 12:20:00,30.33,30.34,30.31,30.32,12300.0,17.4682,17.4739,17.4566,17.4624,12300.0
2006-06-05 12:25:00,30.32,30.36,30.31,30.35,10800.0,17.4624,17.4854,17.4566,17.4797,10800.0
2006-06-05 12:30:00,30.35,30.36,30.33,30.34,24800.0,17.4797,17.4854,17.4682,17.4739,24800.0
2006-06-05 12:35:00,30.33,30.35,30.32,30.33,8400.0,17.4682,17.4797,17.4624,17.4682,8400.0
2006-06-05 12:40:00,30.33,30.36,30.32,30.34,13100.0,17.4682,17.4854,17.4624,17.4739,13100.0
2006-06-05 12:45:00,30.34,30.36,30.33,30.33,8400.0,17.4739,17.4854,17.4682,17.4682,8400.0
2006-06-05 12:50:00,30.33,30.36,30.32,30.35,12800.0,17.4682,17.4854,17.4624,17.4797,12800.0
2006-06-05 12:55:00,30.35,30.36,30.31,30.32,29100.0,17.4797,17.4854,17.4566,17.4624,29100.0
2006-06-05 13:00:00,30.32,30.33,30.28,30.31,15100.0,17.4624,17.4682,17.4394,17.4566,15100.0
2006-06-05 13:05:00,30.32,30.32,30.28,30.29,12200.0,17.4624,17.4624,17.4394,17.4451,12200.0
2006-06-05 13:10:00,30.29,30.31,30.28,30.31,14300.0,17.4451,17.4566,17.4394,17.4566,14300.0
2006-06-05 13:15:00,30.3,30.3,30.27,30.3,14400.0,17.4509,17.4509,17.4336,17.4509,14400.0
2006-06-05 13:20:00,30.28,30.3,30.27,30.27,12600.0,17.4394,17.4509,17.4336,17.4336,12600.0
2006-06-05 13:25:00,30.28,30.33,30.28,30.32,7300.0,17.4394,17.4682,17.4394,17.4624,7300.0
2006-06-05 13:30:00,30.31,30.35,30.3,30.33,16800.0,17.4566,17.4797,17.4509,17.4682,16800.0
2006-06-05 13:35:00,30.35,30.37,30.34,30.36,11500.0,17.4797,17.4912,17.4739,17.4854,11500.0
2006-06-05 13:40:00,30.36,30.37,30.34,30.36,17600.0,17.4854,17.4912,17.4739,17.4854,17600.0
2006-06-05 13:45:00,30.34,30.37,30.34,30.34,14800.0,17.4739,17.4912,17.4739,17.4739,14800.0
2006-06-05 13:50:00,30.34,30.35,30.33,30.33,9300.0,17.4739,17.4797,17.4682,17.4682,9300.0
2006-06-05 13:55:00,30.34,30.36,30.33,30.34,30900.0,17.4739,17.4854,17.4682,17.4739,30900.0
2006-06-05 14:00:00,30.35,30.37,30.32,30.32,20800.0,17.4797,17.4912,17.4624,17.4624,20800.0
2006-06-05 14:05:00,30.32,30.33,30.3,30.32,29800.0,17.4624,17.4682,17.4509,17.4624,29800.0
2006-06-05 14:10:00,30.32,30.33,30.3,30.31,27300.0,17.4624,17.4682,17.4509,17.4566,27300.0
2006-06-05 14:15:00,30.31,30.32,30.25,30.29,45000.0,17.4566,17.4624,17.4221,17.4451,45000.0
2006-06-05 14:20:00,30.27,30.27,30.22,30.26,36200.0,17.4336,17.4336,17.4048,17.4278,36200.0
2006-06-05 14:25:00,30.26,30.27,30.22,30.24,19300.0,17.4278,17.4336,17.4048,17.4163,19300.0
2006-06-05 14:30:00,30.24,30.24,30.13,30.14,34700.0,17.4163,17.4163,17.353,17.3587,34700.0
2006-06-05 14:35:00,30.13,30.16,30.1,30.14,29900.0,17.353,17.3703,17.3357,17.3587,29900.0
2006-06-05 14:40:00,30.13,30.14,30.09,30.11,64200.0,17.353,17.3587,17.3299,17.3415,64200.0
2006-06-05 14:45:00,30.11,30.18,30.1,30.17,36900.0,17.3415,17.3818,17.3357,17.376,36900.0
2006-06-05 14:50:00,30.18,30.19,30.15,30.18,23000.0,17.3818,17.3875,17.3645,17.3818,23000.0
2006-06-05 14:55:00,30.18,30.19,30.12,30.14,41300.0,17.3818,17.3875,17.3472,17.3587,41300.0
2006-06-05 15:00:00,30.14,30.15,30.08,30.13,25700.0,17.3587,17.3645,17.3242,17.353,25700.0
2006-06-05 15:05:00,30.13,30.15,30.08,30.13,35900.0,17.353,17.3645,17.3242,17.353,35900.0
2006-06-05 15:10:00,30.13,30.14,30.07,30.1,42200.0,17.353,17.3587,17.3184,17.3357,42200.0
2006-06-05 15:15:00,30.12,30.18,30.09,30.15,28800.0,17.3472,17.3818,17.3299,17.3645,28800.0
2006-06-05 15:20:00,30.14,30.15,30.07,30.11,38300.0,17.3587,17.3645,17.3184,17.3415,38300.0
2006-06-05 15:25:00,30.1,30.1,30.02,30.04,43200.0,17.3357,17.3357,17.2896,17.3011,43200.0
2006-06-05 15:30:00,30.04,30.07,30.04,30.06,55300.0,17.3011,17.3184,17.3011,17.3127,55300.0
2006-06-05 15:35:00,30.07,30.13,30.05,30.13,40700.0,17.3184,17.353,17.3069,17.353,40700.0
2006-06-05 15:40:00,30.13,30.13,30.01,30.03,49800.0,17.353,17.353,17.2839,17.2954,49800.0
2006-06-05 15:45:00,30.03,30.03,29.94,29.94,72300.0,17.2954,17.2954,17.2435,17.2435,72300.0
2006-06-05 15:50:00,29.95,30.01,29.94,30.0,59400.0,17.2493,17.2839,17.2435,17.2781,59400.0
2006-06-05 15:55:00,30.0,30.0,29.97,29.99,83800.0,17.2781,17.2781,17.2608,17.2723,83800.0
2006-06-06 09:30:00,30.1,30.2,30.0,30.16,41300.0,17.3357,17.3933,17.2781,17.3703,41300.0
2006-06-06 09:35:00,30.19,30.19,30.05,30.07,7300.0,17.3875,17.3875,17.3069,17.3184,7300.0
2006-06-06 09:40:00,30.07,30.14,30.01,30.03,25000.0,17.3184,17.3587,17.2839,17.2954,25000.0
2006-06-06 09:45:00,30.02,30.12,30.01,30.1,61800.0,17.2896,17.3472,17.2839,17.3357,61800.0
2006-06-06 09:50:00,30.1,30.14,30.07,30.11,14000.0,17.3357,17.3587,17.3184,17.3415,14000.0
2006-06-06 09:55:00,30.11,30.15,30.05,30.06,32600.0,17.3415,17.3645,17.3069,17.3127,32600.0
2006-06-06 10:00:00,30.07,30.07,29.98,30.0,27000.0,17.3184,17.3184,17.2666,17.2781,27000.0
2006-06-06 10:05:00,30.0,30.08,29.97,30.07,60600.0,17.2781,17.3242,17.2608,17.3184,60600.0
2006-06-06 10:10:00,30.09,30.09,30.05,30.07,18900.0,17.3299,17.3299,17.3069,17.3184,18900.0
2006-06-06 10:15:00,30.07,30.13,30.07,30.1,27400.0,17.3184,17.353,17.3184,17.3357,27400.0
2006-06-06 10:20:00,30.11,30.15,30.11,30.13,15700.0,17.3415,17.3645,17.3415,17.353,15700.0
2006-06-06 10:25:00,30.13,30.15,30.1,30.14,15600.0,17.353,17.3645,17.3357,17.3587,15600.0
2006-06-06 10:30:00,30.14,30.18,30.14,30.18,9500.0,17.3587,17.3818,17.3587,17.3818,9500.0
2006-06-06 10:35:00,30.18,30.18,30.11,30.13,15200.0,17.3818,17.3818,17.3415,17.353,15200.0
2006-06-06 10:40:00,30.14,30.17,30.13,30.17,9500.0,17.3587,17.376,17.353,17.376,9500.0
2006-06-06 10:45:00,30.13,30.14,30.1,30.1,27500.0,17.353,17.3587,17.3357,17.3357,27500.0
2006-06-06 10:50:00,30.11,30.18,30.11,30.17,13600.0,17.3415,17.3818,17.3415,17.376,13600.0
2006-06-06 10:55:00,30.17,30.17,30.13,30.15,14500.0,17.376,17.376,17.353,17.3645,14500.0
2006-06-06 11:00:00,30.15,30.17,30.1,30.1,28100.0,17.3645,17.376,17.3357,17.3357,28100.0
2006-06-06 11:05:00,30.1,30.17,30.1,30.16,21700.0,17.3357,17.376,17.3357,17.3703,21700.0
2006-06-06 11:10:00,30.16,30.16,30.1,30.15,20200.0,17.3703,17.3703,17.3357,17.3645,20200.0
2006-06-06 11:15:00,30.14,30.18,30.12,30.18,18600.0,17.3587,17.3818,17.3472,17.3818,18600.0
2006-06-06 11:20:00,30.18,30.19,30.14,30.17,20000.0,17.3818,17.3875,17.3587,17.376,20000.0
2006-06-06 11:25:00,30.17,30.18,30.15,30.16,24500.0,17.376,17.3818,17.3645,17.3703,24500.0
2006-06-06 11:30:00,30.16,30.19,30.13,30.13,24300.0,17.3703,17.3875,17.353,17.353,24300.0
2006-06-06 11:35:00,30.14,30.16,30.12,30.13,18900.0,17.3587,17.3703,17.3472,17.353,18900.0
2006-06-06 11:40:00,30.14,30.17,30.12,30.17,14900.0,17.3587,17.376,17.3472,17.376,14900.0
2006-06-06 11:45:00,30.16,30.17,30.12,30.15,19800.0,17.3703,17.376,17.3472,17.3645,19800.0
2006-06-06 11:50:00,30.17,30.17,30.14,30.14,19400.0,17.376,17.376,17.3587,17.3587,19400.0
2006-06-06 11:55:00,30.14,30.15,30.12,30.14,17000.0,17.3587,17.3645,17.3472,17.3587,17000.0
2006-06-06 12:00:00,30.15,30.19,30.15,30.18,13600.0,17.3645,17.3875,17.3645,17.3818,13600.0
2006-06-06 12:05:00,30.17,30.18,30.15,30.17,12000.0,17.376,17.3818,17.3645,17.376,12000.0
2006-06-06 12:10:00,30.15,30.2,30.15,30.2,21400.0,17.3645,17.3933,17.3645,17.3933,21400.0
2006-06-06 12:15:00,30.19,30.23,30.18,30.2,21700.0,17.3875,17.4106,17.3818,17.3933,21700.0
2006-06-06 12:20:00,30.2,30.2,30.13,30.13,14800.0,17.3933,17.3933,17.353,17.353,14800.0
2006-06-06 12:25:00,30.15,30.17,30.12,30.12,14500.0,17.3645,17.376,17.3472,17.3472,14500.0
2006-06-06 12:30:00,30.12,30.17,30.12,30.15,16500.0,17.3472,17.376,17.3472,17.3645,16500.0
2006-06-06 12:35:00,30.15,30.19,30.15,30.16,26100.0,17.3645,17.3875,17.3645,17.3703,26100.0
2006-06-06 12:40:00,30.18,30.22,30.17,30.21,21300.0,17.3818,17.4048,17.376,17.399,21300.0
2006-06-06 12:45:00,30.2,30.22,30.19,30.21,24800.0,17.3933,17.4048,17.3875,17.399,24800.0
2006-06-06 12:50:00,30.2,30.22,30.19,30.19,23400.0,17.3933,17.4048,17.3875,17.3875,23400.0
2006-06-06 12:55:00,30.18,30.28,30.18,30.27,25800.0,17.3818,17.4394,17.3818,17.4336,25800.0
2006-06-06 13:00:00,30.27,30.27,30.23,30.23,8900.0,17.4336,17.4336,17.4106,17.4106,8900.0
2006-06-06 13:05:00,30.22,30.27,30.22,30.24,119200.0,17.4048,17.4336,17.4048,17.4163,119200.0
2006-06-06 13:10:00,30.25,30.25,30.19,30.23,14300.0,17.4221,17.4221,17.3875,17.4106,14300.0
2006-06-06 13:15:00,30.23,30.25,30.23,30.25,8600.0,17.4106,17.4221,17.4106,17.4221,8600.0
2006-06-06 13:20:00,30.25,30.29,30.24,30.29,14900.0,17.4221,17.4451,17.4163,17.4451,14900.0
2006-06-06 13:25:00,30.28,30.3,30.22,30.27,17800.0,17.4394,17.4509,17.4048,17.4336,17800.0
2006-06-06 13:30:00,30.25,30.29,30.25,30.25,17300.0,17.4221,17.4451,17.4221,17.4221,17300.0
2006-06-06 13:35:00,30.25,30.3,30.23,30.25,106100.0,17.4221,17.4509,17.4106,17.4221,106100.0
2006-06-06 13:40:00,30.25,30.26,30.19,30.21,27400.0,17.4221,17.4278,17.3875,17.399,27400.0
2006-06-06 13:45:00,30.21,30.25,30.2,30.25,118900.0,17.399,17.4221,17.3933,17.4221,118900.0
2006-06-06 13:50:00,30.25,30.27,30.24,30.25,18300.0,17.4221,17.4336,17.4163,17.4221,18300.0
2006-06-06 13:55:00,30.24,30.31,30.24,30.3,28500.0,17.4163,17.4566,17.4163,17.4509,28500.0
2006-06-06 14:00:00,30.3,30.3,30.27,30.28,8800.0,17.4509,17.4509,17.4336,17.4394,8800.0
2006-06-06 14:05:00,30.27,30.31,30.25,30.26,18300.0,17.4336,17.4566,17.4221,17.4278,18300.0
2006-06-06 14:10:00,30.28,30.29,30.23,30.29,18800.0,17.4394,17.4451,17.4106,17.4451,18800.0
2006-06-06 14:15:00,30.29,30.3,30.26,30.3,14300.0,17.4451,17.4509,17.4278,17.4509,14300.0
2006-06-06 14:20:00,30.3,30.3,30.27,30.29,10000.0,17.4509,17.4509,17.4336,17.4451,10000.0
2006-06-06 14:25:00,30.28,30.33,30.26,30.26,30500.0,17.4394,17.4682,17.4278,17.4278,30500.0
2006-06-06 14:30:00,30.27,30.3,30.27,30.29,25800.0,17.4336,17.4509,17.4336,17.4451,25800.0
2006-06-06 14:35:00,30.28,30.3,30.27,30.28,9800.0,17.4394,17.4509,17.4336,17.4394,9800.0
2006-06-06 14:40:00,30.28,30.29,30.25,30.25,36000.0,17.4394,17.4451,17.4221,17.4221,36000.0
2006-06-06 14:45:00,30.25,30.26,30.22,30.25,40700.0,17.4221,17.4278,17.4048,17.4221,40700.0
2006-06-06 14:50:00,30.25,30.25,30.22,30.24,22800.0,17.4221,17.4221,17.4048,17.4163,22800.0
2006-06-06 14:55:00,30.23,30.27,30.23,30.27,20200.0,17.4106,17.4336,17.4106,17.4336,20200.0
2006-06-06 15:00:00,30.26,30.29,30.25,30.29,15300.0,17.4278,17.4451,17.4221,17.4451,15300.0
2006-06-06 15:05:00,30.29,30.3,30.27,30.29,25300.0,17.4451,17.4509,17.4336,17.4451,25300.0
2006-06-06 15:10:00,30.29,30.31,30.27,30.29,47100.0,17.4451,17.4566,17.4336,17.4451,47100.0
2006-06-06 15:15:00,30.3,30.32,30.26,30.28,60900.0,17.4509,17.4624,17.4278,17.4394,60900.0
2006-06-06 15:20:00,30.27,30.27,30.24,30.25,623700.0,17.4336,17.4336,17.4163,17.4221,623700.0
2006-06-06 15:25:00,30.25,30.28,30.25,30.28,9400.0,17.4221,17.4394,17.4221,17.4394,9400.0
2006-06-06 15:30:00,30.28,30.44,30.26,30.41,58100.0,17.4394,17.5315,17.4278,17.5142,58100.0
2006-06-06 15:35:00,30.41,30.44,30.37,30.42,40700.0,17.5142,17.5315,17.4912,17.52,40700.0
2006-06-06 15:40:00,30.42,30.5,30.41,30.45,43300.0,17.52,17.5661,17.5142,17.5373,43300.0
2006-06-06 15:45:00,30.44,30.49,30.39,30.39,118000.0,17.5315,17.5603,17.5027,17.5027,118000.0
2006-06-06 15:50:00,30.39,30.4,30.33,30.39,62800.0,17.5027,17.5085,17.4682,17.5027,62800.0
2006-06-06 15:55:00,30.39,30.4,30.37,30.37,74600.0,17.5027,17.5085,17.4912,17.4912,74600.0
2006-06-07 09:30:00,30.32,30.46,30.3,30.39,80100.0,17.4624,17.543,17.4509,17.5027,80100.0
2006-06-07 09:35:00,30.39,30.46,30.39,30.46,9800.0,17.5027,17.543,17.5027,17.543,9800.0
2006-06-07 09:40:00,30.46,30.49,30.43,30.48,14700.0,17.543,17.5603,17.5258,17.5546,14700.0
2006-06-07 09:45:00,30.48,30.49,30.38,30.43,9500.0,17.5546,17.5603,17.497,17.5258,9500.0
2006-06-07 09:50:00,30.43,30.49,30.43,30.48,11800.0,17.5258,17.5603,17.5258,17.5546,11800.0
2006-06-07 09:55:00,30.47,30.48,30.4,30.48,21100.0,17.5488,17.5546,17.5085,17.5546,21100.0
2006-06-07 10:00:00,30.48,30.51,30.45,30.51,25300.0,17.5546,17.5718,17.5373,17.5718,25300.0
2006-06-07 10:05:00,30.5,30.54,30.5,30.54,29500.0,17.5661,17.5891,17.5661,17.5891,29500.0
2006-06-07 10:10:00,30.52,30.58,30.52,30.57,13800.0,17.5776,17.6121,17.5776,17.6064,13800.0
2006-06-07 10:15:00,30.57,30.59,30.54,30.56,24100.0,17.6064,17.6179,17.5891,17.6006,24100.0
2006-06-07 10:20:00,30.57,30.59,30.55,30.58,28700.0,17.6064,17.6179,17.5949,17.6121,28700.0
2006-06-07 10:25:00,30.59,30.59,30.52,30.57,13600.0,17.6179,17.6179,17.5776,17.6064,13600.0
2006-06-07 10:30:00,30.59,30.59,30.54,30.54,23300.0,17.6179,17.6179,17.5891,17.5891,23300.0
2006-06-07 10:35:00,30.56,30.58,30.54,30.55,19900.0,17.6006,17.6121,17.5891,17.5949,19900.0
2006-06-07 10:40:00,30.55,30.58,30.47,30.58,24700.0,17.5949,17.6121,17.5488,17.6121,24700.0
2006-06-07 10:45:00,30.58,30.59,30.55,30.55,18100.0,17.6121,17.6179,17.5949,17.5949,18100.0
2006-06-07 10:50:00,30.56,30.59,30.56,30.59,14300.0,17.6006,17.6179,17.6006,17.6179,14300.0
2006-06-07 10:55:00,30.58,30.6,30.58,30.59,10400.0,17.6121,17.6237,17.6121,17.6179,10400.0
2006-06-07 11:00:00,30.6,30.6,30.58,30.6,18100.0,17.6237,17.6237,17.6121,17.6237,18100.0
2006-06-07 11:05:00,30.6,30.6,30.59,30.59,23000.0,17.6237,17.6237,17.6179,17.6179,23000.0
2006-06-07 11:10:00,30.6,30.6,30.59,30.6,18400.0,17.6237,17.6237,17.6179,17.6237,18400.0
2006-06-07 11:15:00,30.6,30.63,30.59,30.63,22100.0,17.6237,17.6409,17.6179,17.6409,22100.0
2006-06-07 11:20:00,30.63,30.68,30.62,30.66,24500.0,17.6409,17.6697,17.6352,17.6582,24500.0
2006-06-07 11:25:00,30.68,30.68,30.65,30.68,17100.0,17.6697,17.6697,17.6525,17.6697,17100.0
2006-06-07 11:30:00,30.68,30.69,30.67,30.69,15800.0,17.6697,17.6755,17.664,17.6755,15800.0
2006-06-07 11:35:00,30.69,30.72,30.68,30.71,22600.0,17.6755,17.6928,17.6697,17.687,22600.0
2006-06-07 11:40:00,30.72,30.75,30.72,30.75,10300.0,17.6928,17.7101,17.6928,17.7101,10300.0
2006-06-07 11:45:00,30.75,30.75,30.7,30.71,7600.0,17.7101,17.7101,17.6813,17.687,7600.0
2006-06-07 11:50:00,30.71,30.73,30.7,30.72,13500.0,17.687,17.6985,17.6813,17.6928,13500.0
2006-06-07 11:55:00,30.72,30.81,30.71,30.79,34900.0,17.6928,17.7446,17.687,17.7331,34900.0
2006-06-07 12:00:00,30.8,30.8,30.73,30.73,17700.0,17.7388,17.7388,17.6985,17.6985,17700.0
2006-06-07 12:05:00,30.74,30.75,30.72,30.72,21500.0,17.7043,17.7101,17.6928,17.6928,21500.0
2006-06-07 12:10:00,30.72,30.72,30.7,30.71,13500.0,17.6928,17.6928,17.6813,17.687,13500.0
2006-06-07 12:15:00,30.72,30.72,30.65,30.65,14700.0,17.6928,17.6928,17.6525,17.6525,14700.0
2006-06-07 12:20:00,30.67,30.68,30.66,30.66,11000.0,17.664,17.6697,17.6582,17.6582,11000.0
2006-06-07 12:25:00,30.68,30.72,30.66,30.72,17100.0,17.6697,17.6928,17.6582,17.6928,17100.0
2006-06-07 12:30:00,30.73,30.76,30.71,30.73,26300.0,17.6985,17.7158,17.687,17.6985,26300.0
2006-06-07 12:35:00,30.73,30.79,30.73,30.79,19900.0,17.6985,17.7331,17.6985,17.7331,19900.0
2006-06-07 12:40:00,30.8,30.85,30.79,30.84,64400.0,17.7388,17.7676,17.7331,17.7619,64400.0
2006-06-07 12:45:00,30.85,30.85,30.82,30.85,10900.0,17.7676,17.7676,17.7504,17.7676,10900.0
2006-06-07 12:50:00,30.86,30.86,30.81,30.85,12900.0,17.7734,17.7734,17.7446,17.7676,12900.0
2006-06-07 12:55:00,30.86,30.88,30.83,30.86,19600.0,17.7734,17.7849,17.7561,17.7734,19600.0
2006-06-07 13:00:00,30.86,30.9,30.83,30.89,37700.0,17.7734,17.7964,17.7561,17.7907,37700.0
2006-06-07 13:05:00,30.89,30.92,30.88,30.92,23200.0,17.7907,17.808,17.7849,17.808,23200.0
2006-06-07 13:10:00,30.91,30.93,30.87,30.92,21500.0,17.8022,17.8137,17.7792,17.808,21500.0
2006-06-07 13:15:00,30.92,30.93,30.9,30.92,132400.0,17.808,17.8137,17.7964,17.808,132400.0
2006-06-07 13:20:00,30.92,30.93,30.87,30.92,28700.0,17.808,17.8137,17.7792,17.808,28700.0
2006-06-07 13:25:00,30.92,30.92,30.88,30.91,17900.0,17.808,17.808,17.7849,17.8022,17900.0
2006-06-07 13:30:00,30.92,30.93,30.88,30.89,10800.0,17.808,17.8137,17.7849,17.7907,10800.0
2006-06-07 13:35:00,30.9,30.91,30.87,30.89,38400.0,17.7964,17.8022,17.7792,17.7907,38400.0
2006-06-07 13:40:00,30.89,30.92,30.88,30.89,30700.0,17.7907,17.808,17.7849,17.7907,30700.0
2006-06-07 13:45:00,30.89,30.9,30.88,30.9,27800.0,17.7907,17.7964,17.7849,17.7964,27800.0
2006-06-07 13:50:00,30.89,30.98,30.89,30.98,20800.0,17.7907,17.8425,17.7907,17.8425,20800.0
2006-06-07 13:55:00,30.99,30.99,30.93,30.94,17800.0,17.8483,17.8483,17.8137,17.8195,17800.0
2006-06-07 14:00:00,30.91,30.93,30.89,30.91,25500.0,17.8022,17.8137,17.7907,17.8022,25500.0
2006-06-07 14:05:00,30.91,30.93,30.9,30.92,25000.0,17.8022,17.8137,17.7964,17.808,25000.0
2006-06-07 14:10:00,30.92,30.94,30.9,30.92,21600.0,17.808,17.8195,17.7964,17.808,21600.0
2006-06-07 14:15:00,30.93,30.94,30.88,30.88,22700.0,17.8137,17.8195,17.7849,17.7849,22700.0
2006-06-07 14:20:00,30.88,30.92,30.88,30.92,34300.0,17.7849,17.808,17.7849,17.808,34300.0
2006-06-07 14:25:00,30.92,30.94,30.86,30.89,56700.0,17.808,17.8195,17.7734,17.7907,56700.0
2006-06-07 14:30:00,30.9,30.9,30.82,30.82,29400.0,17.7964,17.7964,17.7504,17.7504,29400.0
2006-06-07 14:35:00,30.84,30.87,30.83,30.83,36100.0,17.7619,17.7792,17.7561,17.7561,36100.0
2006-06-07 14:40:00,30.81,30.82,30.76,30.76,25000.0,17.7446,17.7504,17.7158,17.7158,25000.0
2006-06-07 14:45:00,30.78,30.79,30.74,30.75,17600.0,17.7273,17.7331,17.7043,17.7101,17600.0
2006-06-07 14:50:00,30.76,30.82,30.76,30.79,19800.0,17.7158,17.7504,17.7158,17.7331,19800.0
2006-06-07 14:55:00,30.81,30.82,30.79,30.82,16500.0,17.7446,17.7504,17.7331,17.7504,16500.0
2006-06-07 15:00:00,30.81,30.82,30.79,30.82,17300.0,17.7446,17.7504,17.7331,17.7504,17300.0
2006-06-07 15:05:00,30.82,30.83,30.76,30.78,26300.0,17.7504,17.7561,17.7158,17.7273,26300.0
2006-06-07 15:10:00,30.78,30.79,30.71,30.72,37300.0,17.7273,17.7331,17.687,17.6928,37300.0
2006-06-07 15:15:00,30.74,30.75,30.71,30.71,26500.0,17.7043,17.7101,17.687,17.687,26500.0
2006-06-07 15:20:00,30.72,30.75,30.7,30.72,35900.0,17.6928,17.7101,17.6813,17.6928,35900.0
2006-06-07 15:25:00,30.73,30.73,30.64,30.66,20800.0,17.6985,17.6985,17.6467,17.6582,20800.0
2006-06-07 15:30:00,30.66,30.7,30.65,30.68,25100.0,17.6582,17.6813,17.6525,17.6697,25100.0
2006-06-07 15:35:00,30.69,30.73,30.69,30.72,25900.0,17.6755,17.6985,17.6755,17.6928,25900.0
2006-06-07 15:40:00,30.71,30.73,30.68,30.7,25600.0,17.687,17.6985,17.6697,17.6813,25600.0
2006-06-07 15:45:00,30.72,30.72,30.61,30.64,43700.0,17.6928,17.6928,17.6294,17.6467,43700.0
2006-06-07 15:50:00,30.62,30.66,30.61,30.63,58500.0,17.6352,17.6582,17.6294,17.6409,58500.0
2006-06-07 15:55:00,30.65,30.66,30.6,30.6,69000.0,17.6525,17.6582,17.6237,17.6237,69000.0
2006-06-08 09:30:00,30.7,30.74,30.68,30.74,125600.0,17.6813,17.7043,17.6697,17.7043,125600.0
2006-06-08 09:35:00,30.72,30.82,30.7,30.73,100800.0,17.6928,17.7504,17.6813,17.6985,100800.0
2006-06-08 09:40:00,30.7,30.7,30.5,30.61,22800.0,17.6813,17.6813,17.5661,17.6294,22800.0
2006-06-08 09:45:00,30.61,30.66,30.57,30.65,36700.0,17.6294,17.6582,17.6064,17.6525,36700.0
2006-06-08 09:50:00,30.65,30.67,30.51,30.51,28500.0,17.6525,17.664,17.5718,17.5718,28500.0
2006-06-08 09:55:00,30.5,30.53,30.44,30.46,20400.0,17.5661,17.5833,17.5315,17.543,20400.0
2006-06-08 10:00:00,30.45,30.63,30.43,30.63,15900.0,17.5373,17.6409,17.5258,17.6409,15900.0
2006-06-08 10:05:00,30.61,30.71,30.61,30.61,22900.0,17.6294,17.687,17.6294,17.6294,22900.0
2006-06-08 10:10:00,30.6,30.6,30.47,30.47,18700.0,17.6237,17.6237,17.5488,17.5488,18700.0
2006-06-08 10:15:00,30.47,30.54,30.44,30.52,17900.0,17.5488,17.5891,17.5315,17.5776,17900.0
2006-06-08 10:20:00,30.53,30.56,30.47,30.5,15200.0,17.5833,17.6006,17.5488,17.5661,15200.0
2006-06-08 10:25:00,30.49,30.58,30.47,30.55,21600.0,17.5603,17.6121,17.5488,17.5949,21600.0
2006-06-08 10:30:00,30.55,30.67,30.55,30.62,27200.0,17.5949,17.664,17.5949,17.6352,27200.0
2006-06-08 10:35:00,30.62,30.64,30.52,30.63,20000.0,17.6352,17.6467,17.5776,17.6409,20000.0
2006-06-08 10:40:00,30.63,30.65,30.62,30.64,13300.0,17.6409,17.6525,17.6352,17.6467,13300.0
2006-06-08 10:45:00,30.65,30.71,30.62,30.71,26200.0,17.6525,17.687,17.6352,17.687,26200.0
2006-06-08 10:50:00,30.72,30.72,30.57,30.58,27900.0,17.6928,17.6928,17.6064,17.6121,27900.0
2006-06-08 10:55:00,30.58,30.68,30.58,30.68,21200.0,17.6121,17.6697,17.6121,17.6697,21200.0
2006-06-08 11:00:00,30.68,30.75,30.65,30.75,28200.0,17.6697,17.7101,17.6525,17.7101,28200.0
2006-06-08 11:05:00,30.75,30.75,30.66,30.71,27900.0,17.7101,17.7101,17.6582,17.687,27900.0
2006-06-08 11:10:00,30.71,30.73,30.7,30.7,34300.0,17.687,17.6985,17.6813,17.6813,34300.0
2006-06-08 11:15:00,30.7,30.73,30.69,30.7,38000.0,17.6813,17.6985,17.6755,17.6813,38000.0
2006-06-08 11:20:00,30.68,30.69,30.51,30.59,43700.0,17.6697,17.6755,17.5718,17.6179,43700.0
2006-06-08 11:25:00,30.58,30.63,30.55,30.63,24100.0,17.6121,17.6409,17.5949,17.6409,24100.0
2006-06-08 11:30:00,30.62,30.63,30.56,30.56,74000.0,17.6352,17.6409,17.6006,17.6006,74000.0
2006-06-08 11:35:00,30.59,30.66,30.58,30.66,21300.0,17.6179,17.6582,17.6121,17.6582,21300.0
2006-06-08 11:40:00,30.66,30.67,30.59,30.6,42200.0,17.6582,17.664,17.6179,17.6237,42200.0
2006-06-08 11:45:00,30.58,30.64,30.58,30.63,43400.0,17.6121,17.6467,17.6121,17.6409,43400.0
2006-06-08 11:50:00,30.64,30.64,30.42,30.43,40400.0,17.6467,17.6467,17.52,17.5258,40400.0
2006-06-08 11:55:00,30.42,30.64,30.41,30.63,42400.0,17.52,17.6467,17.5142,17.6409,42400.0
2006-06-08 12:00:00,30.63,30.66,30.56,30.56,22300.0,17.6409,17.6582,17.6006,17.6006,22300.0
2006-06-08 12:05:00,30.56,30.59,30.51,30.58,23400.0,17.6006,17.6179,17.5718,17.6121,23400.0
2006-06-08 12:10:00,30.59,30.65,30.57,30.57,21800.0,17.6179,17.6525,17.6064,17.6064,21800.0
2006-06-08 12:15:00,30.57,30.62,30.55,30.55,14700.0,17.6064,17.6352,17.5949,17.5949,14700.0
2006-06-08 12:20:00,30.55,30.55,30.49,30.49,18300.0,17.5949,17.5949,17.5603,17.5603,18300.0
2006-06-08 12:25:00,30.48,30.52,30.43,30.45,16700.0,17.5546,17.5776,17.5258,17.5373,16700.0
2006-06-08 12:30:00,30.45,30.46,30.41,30.42,9600.0,17.5373,17.543,17.5142,17.52,9600.0
2006-06-08 12:35:00,30.42,30.51,30.42,30.51,22300.0,17.52,17.5718,17.52,17.5718,22300.0
2006-06-08 12:40:00,30.49,30.53,30.46,30.52,25900.0,17.5603,17.5833,17.543,17.5776,25900.0
2006-06-08 12:45:00,30.51,30.57,30.51,30.57,12800.0,17.5718,17.6064,17.5718,17.6064,12800.0
2006-06-08 12:50:00,30.57,30.61,30.55,30.56,23700.0,17.6064,17.6294,17.5949,17.6006,23700.0
2006-06-08 12:55:00,30.55,30.56,30.51,30.52,33700.0,17.5949,17.6006,17.5718,17.5776,33700.0
2006-06-08 13:00:00,30.52,30.53,30.49,30.49,21500.0,17.5776,17.5833,17.5603,17.5603,21500.0
2006-06-08 13:05:00,30.49,30.52,30.46,30.48,19500.0,17.5603,17.5776,17.543,17.5546,19500.0
2006-06-08 13:10:00,30.48,30.54,30.47,30.54,18200.0,17.5546,17.5891,17.5488,17.5891,18200.0
2006-06-08 13:15:00,30.53,30.58,30.53,30.55,22300.0,17.5833,17.6121,17.5833,17.5949,22300.0
2006-06-08 13:20:00,30.56,30.59,30.55,30.57,36000.0,17.6006,17.6179,17.5949,17.6064,36000.0
2006-06-08 13:25:00,30.58,30.62,30.56,30.59,35300.0,17.6121,17.6352,17.6006,17.6179,35300.0
2006-06-08 13:30:00,30.6,30.6,30.55,30.57,18100.0,17.6237,17.6237,17.5949,17.6064,18100.0
2006-06-08 13:35:00,30.56,30.64,30.56,30.64,27200.0,17.6006,17.6467,17.6006,17.6467,27200.0
2006-06-08 13:40:00,30.64,30.67,30.62,30.62,79800.0,17.6467,17.664,17.6352,17.6352,79800.0
2006-06-08 13:45:00,30.62,30.62,30.52,30.53,24600.0,17.6352,17.6352,17.5776,17.5833,24600.0
2006-06-08 13:50:00,30.53,30.62,30.53,30.6,20200.0,17.5833,17.6352,17.5833,17.6237,20200.0
2006-06-08 13:55:00,30.6,30.65,30.58,30.64,13400.0,17.6237,17.6525,17.6121,17.6467,13400.0
2006-06-08 14:00:00,30.64,30.66,30.58,30.58,26100.0,17.6467,17.6582,17.6121,17.6121,26100.0
2006-06-08 14:05:00,30.59,30.6,30.51,30.51,37800.0,17.6179,17.6237,17.5718,17.5718,37800.0
2006-06-08 14:10:00,30.52,30.54,30.49,30.53,17400.0,17.5776,17.5891,17.5603,17.5833,17400.0
2006-06-08 14:15:00,30.53,30.54,30.45,30.5,30300.0,17.5833,17.5891,17.5373,17.5661,30300.0
2006-06-08 14:20:00,30.5,30.52,30.44,30.45,24700.0,17.5661,17.5776,17.5315,17.5373,24700.0
2006-06-08 14:25:00,30.45,30.52,30.44,30.5,29700.0,17.5373,17.5776,17.5315,17.5661,29700.0
2006-06-08 14:30:00,30.5,30.53,30.47,30.52,19700.0,17.5661,17.5833,17.5488,17.5776,19700.0
2006-06-08 14:35:00,30.54,30.64,30.51,30.63,32500.0,17.5891,17.6467,17.5718,17.6409,32500.0
2006-06-08 14:40:00,30.64,30.64,30.58,30.61,22600.0,17.6467,17.6467,17.6121,17.6294,22600.0
2006-06-08 14:45:00,30.61,30.67,30.61,30.63,20900.0,17.6294,17.664,17.6294,17.6409,20900.0
2006-06-08 14:50:00,30.61,30.65,30.6,30.64,18300.0,17.6294,17.6525,17.6237,17.6467,18300.0
2006-06-08 14:55:00,30.64,30.65,30.61,30.62,38500.0,17.6467,17.6525,17.6294,17.6352,38500.0
2006-06-08 15:00:00,30.63,30.79,30.63,30.75,43400.0,17.6409,17.7331,17.6409,17.7101,43400.0
2006-06-08 15:05:00,30.75,30.77,30.73,30.77,37000.0,17.7101,17.7216,17.6985,17.7216,37000.0
2006-06-08 15:10:00,30.77,30.89,30.77,30.78,50200.0,17.7216,17.7907,17.7216,17.7273,50200.0
2006-06-08 15:15:00,30.79,30.8,30.7,30.7,62600.0,17.7331,17.7388,17.6813,17.6813,62600.0
2006-06-08 15:20:00,30.7,30.72,30.7,30.71,35500.0,17.6813,17.6928,17.6813,17.687,35500.0
2006-06-08 15:25:00,30.7,30.74,30.7,30.73,31700.0,17.6813,17.7043,17.6813,17.6985,31700.0
2006-06-08 15:30:00,30.74,30.8,30.73,30.78,29300.0,17.7043,17.7388,17.6985,17.7273,29300.0
2006-06-08 15:35:00,30.78,30.91,30.78,30.88,86400.0,17.7273,17.8022,17.7273,17.7849,86400.0
2006-06-08 15:40:00,30.89,30.89,30.83,30.83,47600.0,17.7907,17.7907,17.7561,17.7561,47600.0
2006-06-08 15:45:00,30.84,30.86,30.79,30.82,96800.0,17.7619,17.7734,17.7331,17.7504,96800.0
2006-06-08 15:50:00,30.82,30.85,30.8,30.85,61500.0,17.7504,17.7676,17.7388,17.7676,61500.0
2006-06-08 15:55:00,30.85,30.86,30.82,30.83,131100.0,17.7676,17.7734,17.7504,17.7561,131100.0
2006-06-09 09:30:00,30.7,30.73,30.55,30.55,49500.0,17.6813,17.6985,17.5949,17.5949,49500.0
2006-06-09 09:35:00,30.55,30.57,30.46,30.57,34600.0,17.5949,17.6064,17.543,17.6064,34600.0
2006-06-09 09:40:00,30.55,30.55,30.39,30.47,16100.0,17.5949,17.5949,17.5027,17.5488,16100.0
2006-06-09 09:45:00,30.49,30.59,30.49,30.58,27800.0,17.5603,17.6179,17.5603,17.6121,27800.0
2006-06-09 09:50:00,30.59,30.65,30.58,30.62,49900.0,17.6179,17.6525,17.6121,17.6352,49900.0
2006-06-09 09:55:00,30.63,30.68,30.58,30.59,39800.0,17.6409,17.6697,17.6121,17.6179,39800.0
2006-06-09 10:00:00,30.6,30.66,30.54,30.54,18000.0,17.6237,17.6582,17.5891,17.5891,18000.0
2006-06-09 10:05:00,30.54,30.61,30.53,30.56,19100.0,17.5891,17.6294,17.5833,17.6006,19100.0
2006-06-09 10:10:00,30.55,30.57,30.5,30.5,13900.0,17.5949,17.6064,17.5661,17.5661,13900.0
2006-06-09 10:15:00,30.48,30.5,30.44,30.48,17700.0,17.5546,17.5661,17.5315,17.5546,17700.0
2006-06-09 10:20:00,30.48,30.5,30.45,30.47,14700.0,17.5546,17.5661,17.5373,17.5488,14700.0
2006-06-09 10:25:00,30.5,30.52,30.47,30.52,16700.0,17.5661,17.5776,17.5488,17.5776,16700.0
2006-06-09 10:30:00,30.51,30.57,30.51,30.55,23900.0,17.5718,17.6064,17.5718,17.5949,23900.0
2006-06-09 10:35:00,30.55,30.6,30.55,30.6,29100.0,17.5949,17.6237,17.5949,17.6237,29100.0
2006-06-09 10:40:00,30.62,30.63,30.59,30.59,26900.0,17.6352,17.6409,17.6179,17.6179,26900.0
2006-06-09 10:45:00,30.59,30.62,30.59,30.62,16700.0,17.6179,17.6352,17.6179,17.6352,16700.0
2006-06-09 10:50:00,30.63,30.64,30.57,30.57,20800.0,17.6409,17.6467,17.6064,17.6064,20800.0
2006-06-09 10:55:00,30.57,30.6,30.52,30.57,14400.0,17.6064,17.6237,17.5776,17.6064,14400.0
2006-06-09 11:00:00,30.55,30.57,30.54,30.54,15400.0,17.5949,17.6064,17.5891,17.5891,15400.0
2006-06-09 11:05:00,30.54,30.54,30.51,30.52,14800.0,17.5891,17.5891,17.5718,17.5776,14800.0
2006-06-09 11:10:00,30.51,30.52,30.46,30.49,12000.0,17.5718,17.5776,17.543,17.5603,12000.0
2006-06-09 11:15:00,30.47,30.5,30.45,30.46,10600.0,17.5488,17.5661,17.5373,17.543,10600.0
2006-06-09 11:20:00,30.46,30.54,30.46,30.52,11300.0,17.543,17.5891,17.543,17.5776,11300.0
2006-06-09 11:25:00,30.51,30.55,30.51,30.54,10800.0,17.5718,17.5949,17.5718,17.5891,10800.0
2006-06-09 11:30:00,30.54,30.59,30.54,30.57,20700.0,17.5891,17.6179,17.5891,17.6064,20700.0
2006-06-09 11:35:00,30.57,30.58,30.55,30.57,20900.0,17.6064,17.6121,17.5949,17.6064,20900.0
2006-06-09 11:40:00,30.57,30.58,30.54,30.56,35300.0,17.6064,17.6121,17.5891,17.6006,35300.0
2006-06-09 11:45:00,30.56,30.58,30.53,30.54,25400.0,17.6006,17.6121,17.5833,17.5891,25400.0
2006-06-09 11:50:00,30.54,30.55,30.51,30.53,18700.0,17.5891,17.5949,17.5718,17.5833,18700.0
2006-06-09 11:55:00,30.52,30.55,30.5,30.54,19500.0,17.5776,17.5949,17.5661,17.5891,19500.0
2006-06-09 12:00:00,30.53,30.55,30.53,30.53,18200.0,17.5833,17.5949,17.5833,17.5833,18200.0
2006-06-09 12:05:00,30.53,30.56,30.52,30.55,53600.0,17.5833,17.6006,17.5776,17.5949,53600.0
2006-06-09 12:10:00,30.55,30.57,30.54,30.54,41800.0,17.5949,17.6064,17.5891,17.5891,41800.0
2006-06-09 12:15:00,30.53,30.53,30.49,30.49,10900.0,17.5833,17.5833,17.5603,17.5603,10900.0
2006-06-09 12:20:00,30.53,30.54,30.49,30.52,266900.0,17.5833,17.5891,17.5603,17.5776,266900.0
2006-06-09 12:25:00,30.5,30.5,30.47,30.48,7500.0,17.5661,17.5661,17.5488,17.5546,7500.0
2006-06-09 12:30:00,30.48,30.49,30.47,30.48,4700.0,17.5546,17.5603,17.5488,17.5546,4700.0
2006-06-09 12:35:00,30.48,30.5,30.47,30.47,7300.0,17.5546,17.5661,17.5488,17.5488,7300.0
2006-06-09 12:40:00,30.49,30.51,30.46,30.49,23300.0,17.5603,17.5718,17.543,17.5603,23300.0
2006-06-09 12:45:00,30.49,30.5,30.47,30.49,12200.0,17.5603,17.5661,17.5488,17.5603,12200.0
2006-06-09 12:50:00,30.49,30.5,30.48,30.49,11600.0,17.5603,17.5661,17.5546,17.5603,11600.0
2006-06-09 12:55:00,30.5,30.5,30.45,30.47,30200.0,17.5661,17.5661,17.5373,17.5488,30200.0
2006-06-09 13:00:00,30.46,30.46,30.42,30.43,8400.0,17.543,17.543,17.52,17.5258,8400.0
2006-06-09 13:05:00,30.43,30.46,30.42,30.45,8600.0,17.5258,17.543,17.52,17.5373,8600.0
2006-06-09 13:10:00,30.45,30.47,30.45,30.46,6400.0,17.5373,17.5488,17.5373,17.543,6400.0
2006-06-09 13:15:00,30.46,30.46,30.41,30.44,12600.0,17.543,17.543,17.5142,17.5315,12600.0
2006-06-09 13:20:00,30.43,30.5,30.41,30.49,49600.0,17.5258,17.5661,17.5142,17.5603,49600.0
2006-06-09 13:25:00,30.49,30.49,30.47,30.47,7400.0,17.5603,17.5603,17.5488,17.5488,7400.0
2006-06-09 13:30:00,30.47,30.48,30.46,30.47,7300.0,17.5488,17.5546,17.543,17.5488,7300.0
2006-06-09 13:35:00,30.47,30.49,30.45,30.45,7900.0,17.5488,17.5603,17.5373,17.5373,7900.0
2006-06-09 13:40:00,30.44,30.45,30.43,30.43,8300.0,17.5315,17.5373,17.5258,17.5258,8300.0
2006-06-09 13:45:00,30.43,30.47,30.42,30.46,17200.0,17.5258,17.5488,17.52,17.543,17200.0
2006-06-09 13:50:00,30.44,30.47,30.44,30.45,7000.0,17.5315,17.5488,17.5315,17.5373,7000.0
2006-06-09 13:55:00,30.45,30.46,30.43,30.43,15100.0,17.5373,17.543,17.5258,17.5258,15100.0
2006-06-09 14:00:00,30.43,30.44,30.42,30.43,10300.0,17.5258,17.5315,17.52,17.5258,10300.0
2006-06-09 14:05:00,30.43,30.46,30.41,30.44,18200.0,17.5258,17.543,17.5142,17.5315,18200.0
2006-06-09 14:10:00,30.44,30.46,30.43,30.45,9500.0,17.5315,17.543,17.5258,17.5373,9500.0
2006-06-09 14:15:00,30.45,30.46,30.42,30.46,14200.0,17.5373,17.543,17.52,17.543,14200.0
2006-06-09 14:20:00,30.45,30.45,30.43,30.45,32900.0,17.5373,17.5373,17.5258,17.5373,32900.0
2006-06-09 14:25:00,30.44,30.5,30.44,30.5,29300.0,17.5315,17.5661,17.5315,17.5661,29300.0
2006-06-09 14:30:00,30.5,30.5,30.48,30.5,78500.0,17.5661,17.5661,17.5546,17.5661,78500.0
2006-06-09 14:35:00,30.5,30.51,30.49,30.51,6900.0,17.5661,17.5718,17.5603,17.5718,6900.0
2006-06-09 14:40:00,30.5,30.53,30.5,30.53,8800.0,17.5661,17.5833,17.5661,17.5833,8800.0
2006-06-09 14:45:00,30.53,30.53,30.51,30.52,15800.0,17.5833,17.5833,17.5718,17.5776,15800.0
2006-06-09 14:50:00,30.53,30.54,30.51,30.52,57800.0,17.5833,17.5891,17.5718,17.5776,57800.0
2006-06-09 14:55:00,30.52,30.54,30.51,30.52,9500.0,17.5776,17.5891,17.5718,17.5776,9500.0
2006-06-09 15:00:00,30.52,30.53,30.45,30.47,22100.0,17.5776,17.5833,17.5373,17.5488,22100.0
2006-06-09 15:05:00,30.47,30.49,30.47,30.48,13200.0,17.5488,17.5603,17.5488,17.5546,13200.0
2006-06-09 15:10:00,30.48,30.49,30.46,30.47,11500.0,17.5546,17.5603,17.543,17.5488,11500.0
2006-06-09 15:15:00,30.47,30.53,30.47,30.52,33600.0,17.5488,17.5833,17.5488,17.5776,33600.0
2006-06-09 15:20:00,30.52,30.54,30.5,30.51,19400.0,17.5776,17.5891,17.5661,17.5718,19400.0
2006-06-09 15:25:00,30.52,30.54,30.5,30.53,15800.0,17.5776,17.5891,17.5661,17.5833,15800.0
2006-06-09 15:30:00,30.52,30.54,30.52,30.52,26000.0,17.5776,17.5891,17.5776,17.5776,26000.0
2006-06-09 15:35:00,30.52,30.55,30.52,30.55,26400.0,17.5776,17.5949,17.5776,17.5949,26400.0
2006-06-09 15:40:00,30.55,30.58,30.52,30.55,25600.0,17.5949,17.6121,17.5776,17.5949,25600.0
2006-06-09 15:45:00,30.55,30.55,30.54,30.55,17200.0,17.5949,17.5949,17.5891,17.5949,17200.0
2006-06-09 15:50:00,30.54,30.55,30.46,30.46,39600.0,17.5891,17.5949,17.543,17.543,39600.0
2006-06-09 15:55:00,30.47,30.56,30.46,30.54,180200.0,17.5488,17.6006,17.543,17.5891,180200.0
2006-06-12 09:30:00,30.64,30.66,30.56,30.57,30800.0,17.6467,17.6582,17.6006,17.6064,30800.0
2006-06-12 09:35:00,30.57,30.63,30.57,30.63,6700.0,17.6064,17.6409,17.6064,17.6409,6700.0
2006-06-12 09:40:00,30.6,30.64,30.52,30.54,22300.0,17.6237,17.6467,17.5776,17.5891,22300.0
2006-06-12 09:45:00,30.55,30.6,30.53,30.58,10300.0,17.5949,17.6237,17.5833,17.6121,10300.0
2006-06-12 09:50:00,30.6,30.62,30.56,30.56,12700.0,17.6237,17.6352,17.6006,17.6006,12700.0
2006-06-12 09:55:00,30.57,30.61,30.56,30.6,15800.0,17.6064,17.6294,17.6006,17.6237,15800.0
2006-06-12 10:00:00,30.58,30.58,30.53,30.55,14200.0,17.6121,17.6121,17.5833,17.5949,14200.0
2006-06-12 10:05:00,30.56,30.6,30.56,30.58,11700.0,17.6006,17.6237,17.6006,17.6121,11700.0
2006-06-12 10:10:00,30.58,30.61,30.58,30.61,15300.0,17.6121,17.6294,17.6121,17.6294,15300.0
2006-06-12 10:15:00,30.62,30.62,30.56,30.58,10800.0,17.6352,17.6352,17.6006,17.6121,10800.0
2006-06-12 10:20:00,30.57,30.61,30.55,30.59,13000.0,17.6064,17.6294,17.5949,17.6179,13000.0
2006-06-12 10:25:00,30.59,30.6,30.56,30.59,11400.0,17.6179,17.6237,17.6006,17.6179,11400.0
2006-06-12 10:30:00,30.58,30.62,30.58,30.59,13300.0,17.6121,17.6352,17.6121,17.6179,13300.0
2006-06-12 10:35:00,30.61,30.61,30.57,30.59,6400.0,17.6294,17.6294,17.6064,17.6179,6400.0
2006-06-12 10:40:00,30.6,30.65,30.6,30.62,13400.0,17.6237,17.6525,17.6237,17.6352,13400.0
2006-06-12 10:45:00,30.61,30.62,30.55,30.55,8300.0,17.6294,17.6352,17.5949,17.5949,8300.0
2006-06-12 10:50:00,30.55,30.61,30.55,30.61,12900.0,17.5949,17.6294,17.5949,17.6294,12900.0
2006-06-12 10:55:00,30.59,30.59,30.55,30.59,7100.0,17.6179,17.6179,17.5949,17.6179,7100.0
2006-06-12 11:00:00,30.57,30.58,30.55,30.55,9600.0,17.6064,17.6121,17.5949,17.5949,9600.0
2006-06-12 11:05:00,30.55,30.58,30.53,30.55,104300.0,17.5949,17.6121,17.5833,17.5949,104300.0
2006-06-12 11:10:00,30.55,30.58,30.54,30.56,9500.0,17.5949,17.6121,17.5891,17.6006,9500.0
2006-06-12 11:15:00,30.55,30.56,30.52,30.54,8800.0,17.5949,17.6006,17.5776,17.5891,8800.0
2006-06-12 11:20:00,30.55,30.55,30.47,30.48,12100.0,17.5949,17.5949,17.5488,17.5546,12100.0
2006-06-12 11:25:00,30.48,30.53,30.47,30.5,11700.0,17.5546,17.5833,17.5488,17.5661,11700.0
2006-06-12 11:30:00,30.51,30.56,30.49,30.56,22900.0,17.5718,17.6006,17.5603,17.6006,22900.0
2006-06-12 11:35:00,30.54,30.56,30.51,30.51,13900.0,17.5891,17.6006,17.5718,17.5718,13900.0
2006-06-12 11:40:00,30.51,30.56,30.51,30.55,37200.0,17.5718,17.6006,17.5718,17.5949,37200.0
2006-06-12 11:45:00,30.55,30.58,30.54,30.58,14000.0,17.5949,17.6121,17.5891,17.6121,14000.0
2006-06-12 11:50:00,30.56,30.64,30.56,30.61,21400.0,17.6006,17.6467,17.6006,17.6294,21400.0
2006-06-12 11:55:00,30.61,30.62,30.56,30.58,22200.0,17.6294,17.6352,17.6006,17.6121,22200.0
2006-06-12 12:00:00,30.57,30.58,30.54,30.54,14900.0,17.6064,17.6121,17.5891,17.5891,14900.0
2006-06-12 12:05:00,30.55,30.56,30.52,30.53,24700.0,17.5949,17.6006,17.5776,17.5833,24700.0
2006-06-12 12:10:00,30.53,30.53,30.5,30.5,2400.0,17.5833,17.5833,17.5661,17.5661,2400.0
2006-06-12 12:15:00,30.5,30.51,30.48,30.48,9300.0,17.5661,17.5718,17.5546,17.5546,9300.0
2006-06-12 12:20:00,30.48,30.5,30.43,30.5,15700.0,17.5546,17.5661,17.5258,17.5661,15700.0
2006-06-12 12:25:00,30.5,30.5,30.46,30.46,7700.0,17.5661,17.5661,17.543,17.543,7700.0
2006-06-12 12:30:00,30.45,30.46,30.45,30.45,15100.0,17.5373,17.543,17.5373,17.5373,15100.0
2006-06-12 12:35:00,30.46,30.46,30.43,30.45,22400.0,17.543,17.543,17.5258,17.5373,22400.0
2006-06-12 12:40:00,30.43,30.44,30.38,30.39,16600.0,17.5258,17.5315,17.497,17.5027,16600.0
2006-06-12 12:45:00,30.38,30.4,30.34,30.36,29300.0,17.497,17.5085,17.4739,17.4854,29300.0
2006-06-12 12:50:00,30.37,30.41,30.36,30.4,11800.0,17.4912,17.5142,17.4854,17.5085,11800.0
2006-06-12 12:55:00,30.41,30.42,30.38,30.41,9300.0,17.5142,17.52,17.497,17.5142,9300.0
2006-06-12 13:00:00,30.41,30.41,30.35,30.39,15100.0,17.5142,17.5142,17.4797,17.5027,15100.0
2006-06-12 13:05:00,30.41,30.45,30.4,30.44,12300.0,17.5142,17.5373,17.5085,17.5315,12300.0
2006-06-12 13:10:00,30.44,30.45,30.42,30.44,6300.0,17.5315,17.5373,17.52,17.5315,6300.0
2006-06-12 13:15:00,30.44,30.44,30.4,30.41,5000.0,17.5315,17.5315,17.5085,17.5142,5000.0
2006-06-12 13:20:00,30.42,30.44,30.4,30.44,5600.0,17.52,17.5315,17.5085,17.5315,5600.0
2006-06-12 13:25:00,30.44,30.47,30.42,30.47,15300.0,17.5315,17.5488,17.52,17.5488,15300.0
2006-06-12 13:30:00,30.48,30.49,30.47,30.47,8800.0,17.5546,17.5603,17.5488,17.5488,8800.0
2006-06-12 13:35:00,30.48,30.51,30.42,30.44,26600.0,17.5546,17.5718,17.52,17.5315,26600.0
2006-06-12 13:40:00,30.43,30.44,30.41,30.41,16300.0,17.5258,17.5315,17.5142,17.5142,16300.0
2006-06-12 13:45:00,30.41,30.45,30.41,30.45,10900.0,17.5142,17.5373,17.5142,17.5373,10900.0
2006-06-12 13:50:00,30.43,30.43,30.39,30.4,9100.0,17.5258,17.5258,17.5027,17.5085,9100.0
2006-06-12 13:55:00,30.4,30.41,30.37,30.39,12200.0,17.5085,17.5142,17.4912,17.5027,12200.0
2006-06-12 14:00:00,30.38,30.4,30.37,30.38,8200.0,17.497,17.5085,17.4912,17.497,8200.0
2006-06-12 14:05:00,30.37,30.37,30.33,30.34,19300.0,17.4912,17.4912,17.4682,17.4739,19300.0
2006-06-12 14:10:00,30.34,30.38,30.34,30.36,11200.0,17.4739,17.497,17.4739,17.4854,11200.0
2006-06-12 14:15:00,30.35,30.38,30.33,30.37,10900.0,17.4797,17.497,17.4682,17.4912,10900.0
2006-06-12 14:20:00,30.37,30.39,30.33,30.37,14700.0,17.4912,17.5027,17.4682,17.4912,14700.0
2006-06-12 14:25:00,30.37,30.4,30.36,30.37,7400.0,17.4912,17.5085,17.4854,17.4912,7400.0
2006-06-12 14:30:00,30.38,30.39,30.36,30.38,16300.0,17.497,17.5027,17.4854,17.497,16300.0
2006-06-12 14:35:00,30.38,30.39,30.37,30.38,21200.0,17.497,17.5027,17.4912,17.497,21200.0
2006-06-12 14:40:00,30.38,30.41,30.37,30.4,16000.0,17.497,17.5142,17.4912,17.5085,16000.0
2006-06-12 14:45:00,30.4,30.44,30.39,30.43,19400.0,17.5085,17.5315,17.5027,17.5258,19400.0
2006-06-12 14:50:00,30.43,30.45,30.4,30.41,12500.0,17.5258,17.5373,17.5085,17.5142,12500.0
2006-06-12 14:55:00,30.42,30.42,30.4,30.4,6800.0,17.52,17.52,17.5085,17.5085,6800.0
2006-06-12 15:00:00,30.41,30.41,30.39,30.39,18200.0,17.5142,17.5142,17.5027,17.5027,18200.0
2006-06-12 15:05:00,30.39,30.41,30.37,30.38,13700.0,17.5027,17.5142,17.4912,17.497,13700.0
2006-06-12 15:10:00,30.38,30.41,30.37,30.4,23500.0,17.497,17.5142,17.4912,17.5085,23500.0
2006-06-12 15:15:00,30.39,30.4,30.34,30.35,26900.0,17.5027,17.5085,17.4739,17.4797,26900.0
2006-06-12 15:20:00,30.35,30.36,30.3,30.3,18300.0,17.4797,17.4854,17.4509,17.4509,18300.0
2006-06-12 15:25:00,30.31,30.32,30.27,30.32,21400.0,17.4566,17.4624,17.4336,17.4624,21400.0
2006-06-12 15:30:00,30.31,30.32,30.25,30.25,25300.0,17.4566,17.4624,17.4221,17.4221,25300.0
2006-06-12 15:35:00,30.26,30.28,30.25,30.28,18600.0,17.4278,17.4394,17.4221,17.4394,18600.0
2006-06-12 15:40:00,30.28,30.3,30.2,30.22,33100.0,17.4394,17.4509,17.3933,17.4048,33100.0
2006-06-12 15:45:00,30.22,30.23,30.17,30.18,40900.0,17.4048,17.4106,17.376,17.3818,40900.0
2006-06-12 15:50:00,30.17,30.26,30.17,30.23,53500.0,17.376,17.4278,17.376,17.4106,53500.0
2006-06-12 15:55:00,30.23,30.27,30.19,30.2,112100.0,17.4106,17.4336,17.3875,17.3933,112100.0
2006-06-13 09:30:00,30.23,30.24,30.08,30.12,36400.0,17.4106,17.4163,17.3242,17.3472,36400.0
2006-06-13 09:35:00,30.15,30.24,30.12,30.15,14800.0,17.3645,17.4163,17.3472,17.3645,14800.0
2006-06-13 09:40:00,30.17,30.25,30.11,30.21,16500.0,17.376,17.4221,17.3415,17.399,16500.0
2006-06-13 09:45:00,30.23,30.27,30.11,30.17,28000.0,17.4106,17.4336,17.3415,17.376,28000.0
2006-06-13 09:50:00,30.13,30.2,30.1,30.1,29000.0,17.353,17.3933,17.3357,17.3357,29000.0
2006-06-13 09:55:00,30.09,30.13,30.02,30.11,24300.0,17.3299,17.353,17.2896,17.3415,24300.0
2006-06-13 10:00:00,30.12,30.12,29.97,30.05,28800.0,17.3472,17.3472,17.2608,17.3069,28800.0
2006-06-13 10:05:00,30.06,30.16,30.05,30.15,28100.0,17.3127,17.3703,17.3069,17.3645,28100.0
2006-06-13 10:10:00,30.15,30.21,30.13,30.13,19500.0,17.3645,17.399,17.353,17.353,19500.0
2006-06-13 10:15:00,30.12,30.13,30.07,30.07,24600.0,17.3472,17.353,17.3184,17.3184,24600.0
2006-06-13 10:20:00,30.1,30.1,30.01,30.03,28200.0,17.3357,17.3357,17.2839,17.2954,28200.0
2006-06-13 10:25:00,30.01,30.2,30.01,30.15,28700.0,17.2839,17.3933,17.2839,17.3645,28700.0
2006-06-13 10:30:00,30.13,30.27,30.13,30.24,32900.0,17.353,17.4336,17.353,17.4163,32900.0
2006-06-13 10:35:00,30.23,30.27,30.19,30.2,38600.0,17.4106,17.4336,17.3875,17.3933,38600.0
2006-06-13 10:40:00,30.19,30.23,30.18,30.19,35100.0,17.3875,17.4106,17.3818,17.3875,35100.0
2006-06-13 10:45:00,30.2,30.23,30.15,30.2,19300.0,17.3933,17.4106,17.3645,17.3933,19300.0
2006-06-13 10:50:00,30.21,30.21,30.18,30.19,26200.0,17.399,17.399,17.3818,17.3875,26200.0
2006-06-13 10:55:00,30.2,30.22,30.18,30.19,23500.0,17.3933,17.4048,17.3818,17.3875,23500.0
2006-06-13 11:00:00,30.18,30.18,30.13,30.15,34400.0,17.3818,17.3818,17.353,17.3645,34400.0
2006-06-13 11:05:00,30.16,30.19,30.12,30.12,26300.0,17.3703,17.3875,17.3472,17.3472,26300.0
2006-06-13 11:10:00,30.1,30.18,30.09,30.14,18100.0,17.3357,17.3818,17.3299,17.3587,18100.0
2006-06-13 11:15:00,30.18,30.25,30.18,30.2,37100.0,17.3818,17.4221,17.3818,17.3933,37100.0
2006-06-13 11:20:00,30.2,30.2,30.15,30.2,18200.0,17.3933,17.3933,17.3645,17.3933,18200.0
2006-06-13 11:25:00,30.19,30.21,30.14,30.15,30800.0,17.3875,17.399,17.3587,17.3645,30800.0
2006-06-13 11:30:00,30.15,30.24,30.15,30.18,22200.0,17.3645,17.4163,17.3645,17.3818,22200.0
2006-06-13 11:35:00,30.19,30.19,30.15,30.15,23800.0,17.3875,17.3875,17.3645,17.3645,23800.0
2006-06-13 11:40:00,30.15,30.15,30.11,30.11,12200.0,17.3645,17.3645,17.3415,17.3415,12200.0
2006-06-13 11:45:00,30.11,30.27,30.11,30.27,28300.0,17.3415,17.4336,17.3415,17.4336,28300.0
2006-06-13 11:50:00,30.25,30.25,30.19,30.21,24700.0,17.4221,17.4221,17.3875,17.399,24700.0
2006-06-13 11:55:00,30.23,30.24,30.19,30.24,20400.0,17.4106,17.4163,17.3875,17.4163,20400.0
2006-06-13 12:00:00,30.25,30.26,30.2,30.23,30700.0,17.4221,17.4278,17.3933,17.4106,30700.0
2006-06-13 12:05:00,30.23,30.28,30.21,30.26,18500.0,17.4106,17.4394,17.399,17.4278,18500.0
2006-06-13 12:10:00,30.25,30.27,30.24,30.25,5200.0,17.4221,17.4336,17.4163,17.4221,5200.0
2006-06-13 12:15:00,30.25,30.25,30.2,30.22,9700.0,17.4221,17.4221,17.3933,17.4048,9700.0
2006-06-13 12:20:00,30.22,30.22,30.17,30.18,11500.0,17.4048,17.4048,17.376,17.3818,11500.0
2006-06-13 12:25:00,30.18,30.18,30.14,30.14,9900.0,17.3818,17.3818,17.3587,17.3587,9900.0
2006-06-13 12:30:00,30.16,30.17,30.14,30.15,10600.0,17.3703,17.376,17.3587,17.3645,10600.0
2006-06-13 12:35:00,30.16,30.18,30.14,30.14,9500.0,17.3703,17.3818,17.3587,17.3587,9500.0
2006-06-13 12:40:00,30.14,30.14,30.11,30.13,9500.0,17.3587,17.3587,17.3415,17.353,9500.0
2006-06-13 12:45:00,30.13,30.16,30.13,30.14,17100.0,17.353,17.3703,17.353,17.3587,17100.0
2006-06-13 12:50:00,30.14,30.16,30.13,30.13,13400.0,17.3587,17.3703,17.353,17.353,13400.0
2006-06-13 12:55:00,30.12,30.15,30.12,30.14,14300.0,17.3472,17.3645,17.3472,17.3587,14300.0
2006-06-13 13:00:00,30.13,30.13,30.07,30.07,22500.0,17.353,17.353,17.3184,17.3184,22500.0
2006-06-13 13:05:00,30.06,30.08,30.03,30.03,21200.0,17.3127,17.3242,17.2954,17.2954,21200.0
2006-06-13 13:10:00,30.04,30.07,30.03,30.07,12000.0,17.3011,17.3184,17.2954,17.3184,12000.0
2006-06-13 13:15:00,30.07,30.09,30.06,30.09,13300.0,17.3184,17.3299,17.3127,17.3299,13300.0
2006-06-13 13:20:00,30.07,30.11,30.07,30.09,17900.0,17.3184,17.3415,17.3184,17.3299,17900.0
2006-06-13 13:25:00,30.07,30.1,30.07,30.09,7400.0,17.3184,17.3357,17.3184,17.3299,7400.0
2006-06-13 13:30:00,30.08,30.12,30.08,30.11,8400.0,17.3242,17.3472,17.3242,17.3415,8400.0
2006-06-13 13:35:00,30.11,30.13,30.09,30.09,12100.0,17.3415,17.353,17.3299,17.3299,12100.0
2006-06-13 13:40:00,30.09,30.15,30.09,30.14,14600.0,17.3299,17.3645,17.3299,17.3587,14600.0
2006-06-13 13:45:00,30.14,30.23,30.14,30.22,15400.0,17.3587,17.4106,17.3587,17.4048,15400.0
2006-06-13 13:50:00,30.22,30.23,30.2,30.2,11800.0,17.4048,17.4106,17.3933,17.3933,11800.0
2006-06-13 13:55:00,30.2,30.2,30.15,30.17,15100.0,17.3933,17.3933,17.3645,17.376,15100.0
2006-06-13 14:00:00,30.17,30.17,30.14,30.16,9300.0,17.376,17.376,17.3587,17.3703,9300.0
2006-06-13 14:05:00,30.15,30.19,30.15,30.17,16200.0,17.3645,17.3875,17.3645,17.376,16200.0
2006-06-13 14:10:00,30.18,30.18,30.12,30.13,20900.0,17.3818,17.3818,17.3472,17.353,20900.0
2006-06-13 14:15:00,30.12,30.16,30.1,30.13,21200.0,17.3472,17.3703,17.3357,17.353,21200.0
2006-06-13 14:20:00,30.13,30.16,30.08,30.11,20100.0,17.353,17.3703,17.3242,17.3415,20100.0
2006-06-13 14:25:00,30.12,30.21,30.08,30.18,24900.0,17.3472,17.399,17.3242,17.3818,24900.0
2006-06-13 14:30:00,30.18,30.21,30.11,30.11,28100.0,17.3818,17.399,17.3415,17.3415,28100.0
2006-06-13 14:35:00,30.11,30.11,30.07,30.08,18100.0,17.3415,17.3415,17.3184,17.3242,18100.0
2006-06-13 14:40:00,30.1,30.17,30.08,30.12,27400.0,17.3357,17.376,17.3242,17.3472,27400.0
2006-06-13 14:45:00,30.13,30.13,30.06,30.06,14400.0,17.353,17.353,17.3127,17.3127,14400.0
2006-06-13 14:50:00,30.07,30.08,30.03,30.06,21700.0,17.3184,17.3242,17.2954,17.3127,21700.0
2006-06-13 14:55:00,30.07,30.13,30.06,30.11,30200.0,17.3184,17.353,17.3127,17.3415,30200.0
2006-06-13 15:00:00,30.12,30.12,30.02,30.03,18100.0,17.3472,17.3472,17.2896,17.2954,18100.0
2006-06-13 15:05:00,30.05,30.11,30.03,30.09,18100.0,17.3069,17.3415,17.2954,17.3299,18100.0
2006-06-13 15:10:00,30.1,30.15,30.08,30.15,28200.0,17.3357,17.3645,17.3242,17.3645,28200.0
2006-06-13 15:15:00,30.15,30.2,30.11,30.19,23600.0,17.3645,17.3933,17.3415,17.3875,23600.0
2006-06-13 15:20:00,30.18,30.21,30.16,30.2,21400.0,17.3818,17.399,17.3703,17.3933,21400.0
2006-06-13 15:25:00,30.2,30.35,30.19,30.3,47100.0,17.3933,17.4797,17.3875,17.4509,47100.0
2006-06-13 15:30:00,30.29,30.38,30.25,30.34,30000.0,17.4451,17.497,17.4221,17.4739,30000.0
2006-06-13 15:35:00,30.34,30.35,30.17,30.18,26100.0,17.4739,17.4797,17.376,17.3818,26100.0
2006-06-13 15:40:00,30.17,30.25,30.14,30.14,26200.0,17.376,17.4221,17.3587,17.3587,26200.0
2006-06-13 15:45:00,30.14,30.16,30.05,30.05,49400.0,17.3587,17.3703,17.3069,17.3069,49400.0
2006-06-13 15:50:00,30.06,30.14,30.05,30.07,44800.0,17.3127,17.3587,17.3069,17.3184,44800.0
2006-06-13 15:55:00,30.06,30.1,30.02,30.04,83300.0,17.3127,17.3357,17.2896,17.3011,83300.0
2006-06-14 09:30:00,30.15,30.16,30.0,30.14,67700.0,17.3645,17.3703,17.2781,17.3587,67700.0
2006-06-14 09:35:00,30.15,30.19,30.0,30.01,8100.0,17.3645,17.3875,17.2781,17.2839,8100.0
2006-06-14 09:40:00,30.01,30.07,29.95,29.98,33600.0,17.2839,17.3184,17.2493,17.2666,33600.0
2006-06-14 09:45:00,29.97,29.98,29.92,29.96,14100.0,17.2608,17.2666,17.232,17.2551,14100.0
2006-06-14 09:50:00,29.97,30.05,29.95,30.05,20500.0,17.2608,17.3069,17.2493,17.3069,20500.0
2006-06-14 09:55:00,30.06,30.06,29.98,30.03,16400.0,17.3127,17.3127,17.2666,17.2954,16400.0
2006-06-14 10:00:00,30.03,30.12,30.02,30.12,22200.0,17.2954,17.3472,17.2896,17.3472,22200.0
2006-06-14 10:05:00,30.12,30.17,30.11,30.13,21900.0,17.3472,17.376,17.3415,17.353,21900.0
2006-06-14 10:10:00,30.13,30.13,29.99,30.0,25800.0,17.353,17.353,17.2723,17.2781,25800.0
2006-06-14 10:15:00,30.0,30.07,29.97,30.05,7500.0,17.2781,17.3184,17.2608,17.3069,7500.0
2006-06-14 10:20:00,30.05,30.09,30.02,30.06,18600.0,17.3069,17.3299,17.2896,17.3127,18600.0
2006-06-14 10:25:00,30.07,30.1,30.0,30.05,19200.0,17.3184,17.3357,17.2781,17.3069,19200.0
2006-06-14 10:30:00,30.08,30.12,30.06,30.1,22600.0,17.3242,17.3472,17.3127,17.3357,22600.0
2006-06-14 10:35:00,30.13,30.13,30.0,30.04,19200.0,17.353,17.353,17.2781,17.3011,19200.0
2006-06-14 10:40:00,30.03,30.09,30.01,30.08,23200.0,17.2954,17.3299,17.2839,17.3242,23200.0
2006-06-14 10:45:00,30.09,30.11,30.06,30.11,12700.0,17.3299,17.3415,17.3127,17.3415,12700.0
2006-06-14 10:50:00,30.11,30.14,30.08,30.12,22500.0,17.3415,17.3587,17.3242,17.3472,22500.0
2006-06-14 10:55:00,30.12,30.13,30.04,30.07,12500.0,17.3472,17.353,17.3011,17.3184,12500.0
2006-06-14 11:00:00,30.06,30.09,30.0,30.03,13200.0,17.3127,17.3299,17.2781,17.2954,13200.0
2006-06-14 11:05:00,30.03,30.05,30.02,30.02,9300.0,17.2954,17.3069,17.2896,17.2896,9300.0
2006-06-14 11:10:00,30.03,30.09,30.02,30.06,13700.0,17.2954,17.3299,17.2896,17.3127,13700.0
2006-06-14 11:15:00,30.06,30.1,30.04,30.08,11600.0,17.3127,17.3357,17.3011,17.3242,11600.0
2006-06-14 11:20:00,30.07,30.07,30.01,30.05,15300.0,17.3184,17.3184,17.2839,17.3069,15300.0
2006-06-14 11:25:00,30.02,30.04,30.0,30.01,7300.0,17.2896,17.3011,17.2781,17.2839,7300.0
2006-06-14 11:30:00,30.01,30.04,30.0,30.0,10800.0,17.2839,17.3011,17.2781,17.2781,10800.0
2006-06-14 11:35:00,30.0,30.0,29.95,29.98,14600.0,17.2781,17.2781,17.2493,17.2666,14600.0
2006-06-14 11:40:00,29.97,29.99,29.96,29.98,7900.0,17.2608,17.2723,17.2551,17.2666,7900.0
2006-06-14 11:45:00,29.96,30.0,29.95,29.95,20500.0,17.2551,17.2781,17.2493,17.2493,20500.0
2006-06-14 11:50:00,29.95,29.97,29.92,29.93,13100.0,17.2493,17.2608,17.232,17.2378,13100.0
2006-06-14 11:55:00,29.93,29.93,29.9,29.9,23900.0,17.2378,17.2378,17.2205,17.2205,23900.0
2006-06-14 12:00:00,29.9,29.93,29.89,29.93,26500.0,17.2205,17.2378,17.2147,17.2378,26500.0
2006-06-14 12:05:00,29.93,29.94,29.91,29.93,16200.0,17.2378,17.2435,17.2263,17.2378,16200.0
2006-06-14 12:10:00,29.93,29.98,29.93,29.96,22300.0,17.2378,17.2666,17.2378,17.2551,22300.0
2006-06-14 12:15:00,29.96,30.02,29.96,30.0,28100.0,17.2551,17.2896,17.2551,17.2781,28100.0
2006-06-14 12:20:00,29.99,30.0,29.96,29.99,32800.0,17.2723,17.2781,17.2551,17.2723,32800.0
2006-06-14 12:25:00,29.97,29.97,29.92,29.92,16700.0,17.2608,17.2608,17.232,17.232,16700.0
2006-06-14 12:30:00,29.93,29.96,29.92,29.94,12200.0,17.2378,17.2551,17.232,17.2435,12200.0
2006-06-14 12:35:00,29.93,29.93,29.9,29.91,11200.0,17.2378,17.2378,17.2205,17.2263,11200.0
2006-06-14 12:40:00,29.92,29.92,29.9,29.9,9300.0,17.232,17.232,17.2205,17.2205,9300.0
2006-06-14 12:45:00,29.9,29.91,29.88,29.9,9400.0,17.2205,17.2263,17.209,17.2205,9400.0
2006-06-14 12:50:00,29.9,29.9,29.89,29.89,12000.0,17.2205,17.2205,17.2147,17.2147,12000.0
2006-06-14 12:55:00,29.89,29.92,29.89,29.9,8300.0,17.2147,17.232,17.2147,17.2205,8300.0
2006-06-14 13:00:00,29.9,29.9,29.87,29.87,12300.0,17.2205,17.2205,17.2032,17.2032,12300.0
2006-06-14 13:05:00,29.88,29.88,29.81,29.81,41500.0,17.209,17.209,17.1687,17.1687,41500.0
2006-06-14 13:10:00,29.82,29.83,29.8,29.81,14300.0,17.1744,17.1802,17.1629,17.1687,14300.0
2006-06-14 13:15:00,29.81,29.83,29.76,29.77,31800.0,17.1687,17.1802,17.1399,17.1456,31800.0
2006-06-14 13:20:00,29.76,29.83,29.76,29.8,11700.0,17.1399,17.1802,17.1399,17.1629,11700.0
2006-06-14 13:25:00,29.81,29.83,29.79,29.81,15500.0,17.1687,17.1802,17.1572,17.1687,15500.0
2006-06-14 13:30:00,29.81,29.83,29.78,29.79,27300.0,17.1687,17.1802,17.1514,17.1572,27300.0
2006-06-14 13:35:00,29.8,29.81,29.77,29.8,14900.0,17.1629,17.1687,17.1456,17.1629,14900.0
2006-06-14 13:40:00,29.8,29.83,29.79,29.79,10500.0,17.1629,17.1802,17.1572,17.1572,10500.0
2006-06-14 13:45:00,29.79,29.83,29.79,29.83,22700.0,17.1572,17.1802,17.1572,17.1802,22700.0
2006-06-14 13:50:00,29.83,29.9,29.79,29.9,36700.0,17.1802,17.2205,17.1572,17.2205,36700.0
2006-06-14 13:55:00,29.9,29.96,29.9,29.96,26800.0,17.2205,17.2551,17.2205,17.2551,26800.0
2006-06-14 14:00:00,29.98,29.99,29.91,29.97,21700.0,17.2666,17.2723,17.2263,17.2608,21700.0
2006-06-14 14:05:00,29.95,30.0,29.94,30.0,16100.0,17.2493,17.2781,17.2435,17.2781,16100.0
2006-06-14 14:10:00,29.98,29.99,29.85,29.85,19400.0,17.2666,17.2723,17.1917,17.1917,19400.0
2006-06-14 14:15:00,29.85,29.88,29.81,29.82,27200.0,17.1917,17.209,17.1687,17.1744,27200.0
2006-06-14 14:20:00,29.82,29.88,29.82,29.86,13400.0,17.1744,17.209,17.1744,17.1975,13400.0
2006-06-14 14:25:00,29.87,29.87,29.84,29.84,23900.0,17.2032,17.2032,17.186,17.186,23900.0
2006-06-14 14:30:00,29.84,29.85,29.77,29.77,25800.0,17.186,17.1917,17.1456,17.1456,25800.0
2006-06-14 14:35:00,29.78,29.8,29.78,29.8,11200.0,17.1514,17.1629,17.1514,17.1629,11200.0
2006-06-14 14:40:00,29.78,29.8,29.75,29.75,24100.0,17.1514,17.1629,17.1341,17.1341,24100.0
2006-06-14 14:45:00,29.75,29.81,29.74,29.81,23700.0,17.1341,17.1687,17.1284,17.1687,23700.0
2006-06-14 14:50:00,29.77,29.83,29.76,29.83,30900.0,17.1456,17.1802,17.1399,17.1802,30900.0
2006-06-14 14:55:00,29.84,29.85,29.79,29.8,17500.0,17.186,17.1917,17.1572,17.1629,17500.0
2006-06-14 15:00:00,29.8,29.84,29.78,29.84,19200.0,17.1629,17.186,17.1514,17.186,19200.0
2006-06-14 15:05:00,29.83,29.86,29.82,29.83,14800.0,17.1802,17.1975,17.1744,17.1802,14800.0
2006-06-14 15:10:00,29.83,29.84,29.79,29.81,13300.0,17.1802,17.186,17.1572,17.1687,13300.0
2006-06-14 15:15:00,29.82,29.86,29.82,29.85,8500.0,17.1744,17.1975,17.1744,17.1917,8500.0
2006-06-14 15:20:00,29.85,29.87,29.81,29.81,11700.0,17.1917,17.2032,17.1687,17.1687,11700.0
2006-06-14 15:25:00,29.81,29.88,29.81,29.84,9500.0,17.1687,17.209,17.1687,17.186,9500.0
2006-06-14 15:30:00,29.83,29.93,29.83,29.92,13900.0,17.1802,17.2378,17.1802,17.232,13900.0
2006-06-14 15:35:00,29.91,29.94,29.9,29.93,21800.0,17.2263,17.2435,17.2205,17.2378,21800.0
2006-06-14 15:40:00,29.94,29.94,29.84,29.85,28200.0,17.2435,17.2435,17.186,17.1917,28200.0
2006-06-14 15:45:00,29.85,29.86,29.81,29.85,46300.0,17.1917,17.1975,17.1687,17.1917,46300.0
2006-06-14 15:50:00,29.86,29.97,29.86,29.95,49400.0,17.1975,17.2608,17.1975,17.2493,49400.0
2006-06-14 15:55:00,29.95,29.96,29.92,29.95,43500.0,17.2493,17.2551,17.232,17.2493,43500.0
2006-06-15 09:30:00,29.85,29.98,29.85,29.85,64400.0,17.1917,17.2666,17.1917,17.1917,64400.0
2006-06-15 09:35:00,29.84,29.88,29.75,29.79,15500.0,17.186,17.209,17.1341,17.1572,15500.0
2006-06-15 09:40:00,29.79,29.8,29.72,29.72,17800.0,17.1572,17.1629,17.1168,17.1168,17800.0
2006-06-15 09:45:00,29.72,29.75,29.7,29.72,55000.0,17.1168,17.1341,17.1053,17.1168,55000.0
2006-06-15 09:50:00,29.73,29.79,29.7,29.78,56600.0,17.1226,17.1572,17.1053,17.1514,56600.0
2006-06-15 09:55:00,29.79,29.84,29.74,29.81,37200.0,17.1572,17.186,17.1284,17.1687,37200.0
2006-06-15 10:00:00,29.82,29.9,29.81,29.87,41900.0,17.1744,17.2205,17.1687,17.2032,41900.0
2006-06-15 10:05:00,29.87,30.0,29.87,30.0,18800.0,17.2032,17.2781,17.2032,17.2781,18800.0
2006-06-15 10:10:00,29.99,29.99,29.92,29.92,9900.0,17.2723,17.2723,17.232,17.232,9900.0
2006-06-15 10:15:00,29.92,29.99,29.92,29.98,10900.0,17.232,17.2723,17.232,17.2666,10900.0
2006-06-15 10:20:00,29.99,30.02,29.97,29.97,9900.0,17.2723,17.2896,17.2608,17.2608,9900.0
2006-06-15 10:25:00,29.97,29.99,29.96,29.99,10900.0,17.2608,17.2723,17.2551,17.2723,10900.0
2006-06-15 10:30:00,29.99,29.99,29.97,29.98,13800.0,17.2723,17.2723,17.2608,17.2666,13800.0
2006-06-15 10:35:00,29.98,30.01,29.95,29.95,12200.0,17.2666,17.2839,17.2493,17.2493,12200.0
2006-06-15 10:40:00,29.95,30.04,29.95,30.02,62600.0,17.2493,17.3011,17.2493,17.2896,62600.0
2006-06-15 10:45:00,30.03,30.05,29.98,29.99,18200.0,17.2954,17.3069,17.2666,17.2723,18200.0
2006-06-15 10:50:00,29.98,30.01,29.95,29.97,10500.0,17.2666,17.2839,17.2493,17.2608,10500.0
2006-06-15 10:55:00,29.98,30.01,29.97,29.97,7700.0,17.2666,17.2839,17.2608,17.2608,7700.0
2006-06-15 11:00:00,29.98,29.98,29.96,29.96,15500.0,17.2666,17.2666,17.2551,17.2551,15500.0
2006-06-15 11:05:00,29.96,30.0,29.95,29.96,24500.0,17.2551,17.2781,17.2493,17.2551,24500.0
2006-06-15 11:10:00,29.96,30.03,29.95,30.02,23200.0,17.2551,17.2954,17.2493,17.2896,23200.0
2006-06-15 11:15:00,30.01,30.02,30.0,30.01,10900.0,17.2839,17.2896,17.2781,17.2839,10900.0
2006-06-15 11:20:00,30.0,30.01,30.0,30.01,12800.0,17.2781,17.2839,17.2781,17.2839,12800.0
2006-06-15 11:25:00,30.01,30.02,30.0,30.01,7700.0,17.2839,17.2896,17.2781,17.2839,7700.0
2006-06-15 11:30:00,30.02,30.02,30.0,30.0,12200.0,17.2896,17.2896,17.2781,17.2781,12200.0
2006-06-15 11:35:00,30.0,30.02,30.0,30.01,14400.0,17.2781,17.2896,17.2781,17.2839,14400.0
2006-06-15 11:40:00,30.02,30.02,29.99,29.99,21300.0,17.2896,17.2896,17.2723,17.2723,21300.0
2006-06-15 11:45:00,29.99,30.04,29.98,30.04,12400.0,17.2723,17.3011,17.2666,17.3011,12400.0
2006-06-15 11:50:00,30.04,30.1,30.04,30.04,23100.0,17.3011,17.3357,17.3011,17.3011,23100.0
2006-06-15 11:55:00,30.04,30.05,30.03,30.04,7200.0,17.3011,17.3069,17.2954,17.3011,7200.0
2006-06-15 12:00:00,30.04,30.05,30.0,30.02,18500.0,17.3011,17.3069,17.2781,17.2896,18500.0
2006-06-15 12:05:00,30.02,30.04,30.01,30.04,12100.0,17.2896,17.3011,17.2839,17.3011,12100.0
2006-06-15 12:10:00,30.04,30.04,30.02,30.04,7600.0,17.3011,17.3011,17.2896,17.3011,7600.0
2006-06-15 12:15:00,30.04,30.05,30.01,30.02,12400.0,17.3011,17.3069,17.2839,17.2896,12400.0
2006-06-15 12:20:00,30.02,30.03,30.01,30.02,57600.0,17.2896,17.2954,17.2839,17.2896,57600.0
2006-06-15 12:25:00,30.02,30.02,29.99,30.0,26900.0,17.2896,17.2896,17.2723,17.2781,26900.0
2006-06-15 12:30:00,30.0,30.02,29.98,29.99,15600.0,17.2781,17.2896,17.2666,17.2723,15600.0
2006-06-15 12:35:00,29.99,30.03,29.99,30.01,26400.0,17.2723,17.2954,17.2723,17.2839,26400.0
2006-06-15 12:40:00,30.0,30.01,29.99,30.0,8100.0,17.2781,17.2839,17.2723,17.2781,8100.0
2006-06-15 12:45:00,30.0,30.02,29.99,30.01,14000.0,17.2781,17.2896,17.2723,17.2839,14000.0
2006-06-15 12:50:00,30.01,30.01,29.99,29.99,10400.0,17.2839,17.2839,17.2723,17.2723,10400.0
2006-06-15 12:55:00,30.0,30.0,29.95,29.96,8700.0,17.2781,17.2781,17.2493,17.2551,8700.0
2006-06-15 13:00:00,29.96,29.98,29.94,29.96,13000.0,17.2551,17.2666,17.2435,17.2551,13000.0
2006-06-15 13:05:00,29.96,29.98,29.94,29.98,12800.0,17.2551,17.2666,17.2435,17.2666,12800.0
2006-06-15 13:10:00,29.98,29.99,29.97,29.99,14800.0,17.2666,17.2723,17.2608,17.2723,14800.0
2006-06-15 13:15:00,29.99,29.99,29.96,29.96,9000.0,17.2723,17.2723,17.2551,17.2551,9000.0
2006-06-15 13:20:00,29.96,29.97,29.95,29.96,8600.0,17.2551,17.2608,17.2493,17.2551,8600.0
2006-06-15 13:25:00,29.97,29.97,29.95,29.97,10500.0,17.2608,17.2608,17.2493,17.2608,10500.0
2006-06-15 13:30:00,29.97,29.97,29.92,29.95,19200.0,17.2608,17.2608,17.232,17.2493,19200.0
2006-06-15 13:35:00,29.95,29.95,29.91,29.92,13800.0,17.2493,17.2493,17.2263,17.232,13800.0
2006-06-15 13:40:00,29.93,29.98,29.92,29.97,23000.0,17.2378,17.2666,17.232,17.2608,23000.0
2006-06-15 13:45:00,29.98,30.02,29.94,30.01,27600.0,17.2666,17.2896,17.2435,17.2839,27600.0
2006-06-15 13:50:00,30.01,30.01,29.95,29.95,14400.0,17.2839,17.2839,17.2493,17.2493,14400.0
2006-06-15 13:55:00,29.95,30.01,29.95,30.01,11700.0,17.2493,17.2839,17.2493,17.2839,11700.0
2006-06-15 14:00:00,30.01,30.05,30.0,30.03,14400.0,17.2839,17.3069,17.2781,17.2954,14400.0
2006-06-15 14:05:00,30.03,30.05,30.02,30.02,9000.0,17.2954,17.3069,17.2896,17.2896,9000.0
2006-06-15 14:10:00,30.01,30.04,29.99,30.04,14200.0,17.2839,17.3011,17.2723,17.3011,14200.0
2006-06-15 14:15:00,30.04,30.05,30.01,30.05,26500.0,17.3011,17.3069,17.2839,17.3069,26500.0
2006-06-15 14:20:00,30.05,30.1,30.03,30.03,16300.0,17.3069,17.3357,17.2954,17.2954,16300.0
2006-06-15 14:25:00,30.03,30.05,30.03,30.05,6300.0,17.2954,17.3069,17.2954,17.3069,6300.0
2006-06-15 14:30:00,30.05,30.05,30.03,30.04,10100.0,17.3069,17.3069,17.2954,17.3011,10100.0
2006-06-15 14:35:00,30.04,30.09,30.02,30.09,15100.0,17.3011,17.3299,17.2896,17.3299,15100.0
2006-06-15 14:40:00,30.09,30.15,30.09,30.15,13900.0,17.3299,17.3645,17.3299,17.3645,13900.0
2006-06-15 14:45:00,30.15,30.18,30.13,30.15,24600.0,17.3645,17.3818,17.353,17.3645,24600.0
2006-06-15 14:50:00,30.16,30.16,30.14,30.14,16500.0,17.3703,17.3703,17.3587,17.3587,16500.0
2006-06-15 14:55:00,30.16,30.17,30.14,30.15,21200.0,17.3703,17.376,17.3587,17.3645,21200.0
2006-06-15 15:00:00,30.15,30.15,30.13,30.15,12200.0,17.3645,17.3645,17.353,17.3645,12200.0
2006-06-15 15:05:00,30.14,30.16,30.12,30.13,21400.0,17.3587,17.3703,17.3472,17.353,21400.0
2006-06-15 15:10:00,30.13,30.17,30.12,30.17,19700.0,17.353,17.376,17.3472,17.376,19700.0
2006-06-15 15:15:00,30.17,30.18,30.15,30.16,16700.0,17.376,17.3818,17.3645,17.3703,16700.0
2006-06-15 15:20:00,30.15,30.19,30.14,30.18,25800.0,17.3645,17.3875,17.3587,17.3818,25800.0
2006-06-15 15:25:00,30.18,30.24,30.17,30.19,30500.0,17.3818,17.4163,17.376,17.3875,30500.0
2006-06-15 15:30:00,30.19,30.27,30.19,30.24,29700.0,17.3875,17.4336,17.3875,17.4163,29700.0
2006-06-15 15:35:00,30.24,30.27,30.22,30.25,31500.0,17.4163,17.4336,17.4048,17.4221,31500.0
2006-06-15 15:40:00,30.26,30.35,30.25,30.34,46100.0,17.4278,17.4797,17.4221,17.4739,46100.0
2006-06-15 15:45:00,30.34,30.37,30.33,30.33,64300.0,17.4739,17.4912,17.4682,17.4682,64300.0
2006-06-15 15:50:00,30.33,30.36,30.31,30.31,54900.0,17.4682,17.4854,17.4566,17.4566,54900.0
2006-06-15 15:55:00,30.31,30.32,30.24,30.24,94700.0,17.4566,17.4624,17.4163,17.4163,94700.0
2006-06-16 09:30:00,30.28,30.74,30.28,30.73,524000.0,17.4394,17.7043,17.4394,17.6985,524000.0
2006-06-16 09:35:00,30.73,30.74,30.47,30.5,41700.0,17.6985,17.7043,17.5488,17.5661,41700.0
2006-06-16 09:40:00,30.5,30.5,30.4,30.49,38200.0,17.5661,17.5661,17.5085,17.5603,38200.0
2006-06-16 09:45:00,30.5,30.52,30.39,30.44,38800.0,17.5661,17.5776,17.5027,17.5315,38800.0
2006-06-16 09:50:00,30.43,30.44,30.37,30.37,25400.0,17.5258,17.5315,17.4912,17.4912,25400.0
2006-06-16 09:55:00,30.36,30.4,30.28,30.4,40600.0,17.4854,17.5085,17.4394,17.5085,40600.0
2006-06-16 10:00:00,30.42,30.44,30.3,30.34,22600.0,17.52,17.5315,17.4509,17.4739,22600.0
2006-06-16 10:05:00,30.3,30.41,30.3,30.34,19000.0,17.4509,17.5142,17.4509,17.4739,19000.0
2006-06-16 10:10:00,30.35,30.37,30.31,30.36,20100.0,17.4797,17.4912,17.4566,17.4854,20100.0
2006-06-16 10:15:00,30.37,30.42,30.37,30.41,14800.0,17.4912,17.52,17.4912,17.5142,14800.0
2006-06-16 10:20:00,30.41,30.46,30.4,30.45,10500.0,17.5142,17.543,17.5085,17.5373,10500.0
2006-06-16 10:25:00,30.45,30.46,30.38,30.38,15900.0,17.5373,17.543,17.497,17.497,15900.0
2006-06-16 10:30:00,30.38,30.43,30.36,30.37,27600.0,17.497,17.5258,17.4854,17.4912,27600.0
2006-06-16 10:35:00,30.36,30.42,30.36,30.42,12500.0,17.4854,17.52,17.4854,17.52,12500.0
2006-06-16 10:40:00,30.41,30.42,30.36,30.39,15900.0,17.5142,17.52,17.4854,17.5027,15900.0
2006-06-16 10:45:00,30.37,30.39,30.35,30.36,17500.0,17.4912,17.5027,17.4797,17.4854,17500.0
2006-06-16 10:50:00,30.36,30.4,30.34,30.4,22200.0,17.4854,17.5085,17.4739,17.5085,22200.0
2006-06-16 10:55:00,30.4,30.42,30.38,30.42,10200.0,17.5085,17.52,17.497,17.52,10200.0
2006-06-16 11:00:00,30.43,30.52,30.43,30.51,14300.0,17.5258,17.5776,17.5258,17.5718,14300.0
2006-06-16 11:05:00,30.5,30.53,30.42,30.43,21100.0,17.5661,17.5833,17.52,17.5258,21100.0
2006-06-16 11:10:00,30.42,30.44,30.41,30.44,6900.0,17.52,17.5315,17.5142,17.5315,6900.0
2006-06-16 11:15:00,30.43,30.43,30.41,30.42,150900.0,17.5258,17.5258,17.5142,17.52,150900.0
2006-06-16 11:20:00,30.42,30.43,30.33,30.33,20500.0,17.52,17.5258,17.4682,17.4682,20500.0
2006-06-16 11:25:00,30.33,30.33,30.26,30.27,12900.0,17.4682,17.4682,17.4278,17.4336,12900.0
2006-06-16 11:30:00,30.27,30.27,30.23,30.24,23500.0,17.4336,17.4336,17.4106,17.4163,23500.0
2006-06-16 11:35:00,30.26,30.31,30.24,30.31,27700.0,17.4278,17.4566,17.4163,17.4566,27700.0
2006-06-16 11:40:00,30.31,30.36,30.31,30.36,17100.0,17.4566,17.4854,17.4566,17.4854,17100.0
2006-06-16 11:45:00,30.35,30.4,30.34,30.35,19500.0,17.4797,17.5085,17.4739,17.4797,19500.0
2006-06-16 11:50:00,30.35,30.37,30.34,30.37,18300.0,17.4797,17.4912,17.4739,17.4912,18300.0
2006-06-16 11:55:00,30.38,30.41,30.38,30.41,9900.0,17.497,17.5142,17.497,17.5142,9900.0
2006-06-16 12:00:00,30.41,30.44,30.4,30.41,15300.0,17.5142,17.5315,17.5085,17.5142,15300.0
2006-06-16 12:05:00,30.42,30.43,30.41,30.43,7800.0,17.52,17.5258,17.5142,17.5258,7800.0
2006-06-16 12:10:00,30.43,30.44,30.34,30.34,17600.0,17.5258,17.5315,17.4739,17.4739,17600.0
2006-06-16 12:15:00,30.34,30.4,30.33,30.33,29400.0,17.4739,17.5085,17.4682,17.4682,29400.0
2006-06-16 12:20:00,30.33,30.33,30.29,30.31,12800.0,17.4682,17.4682,17.4451,17.4566,12800.0
2006-06-16 12:25:00,30.32,30.33,30.31,30.32,11700.0,17.4624,17.4682,17.4566,17.4624,11700.0
2006-06-16 12:30:00,30.32,30.35,30.28,30.35,18200.0,17.4624,17.4797,17.4394,17.4797,18200.0
2006-06-16 12:35:00,30.34,30.34,30.31,30.32,15800.0,17.4739,17.4739,17.4566,17.4624,15800.0
2006-06-16 12:40:00,30.32,30.33,30.3,30.3,12000.0,17.4624,17.4682,17.4509,17.4509,12000.0
2006-06-16 12:45:00,30.3,30.32,30.28,30.29,14700.0,17.4509,17.4624,17.4394,17.4451,14700.0
2006-06-16 12:50:00,30.29,30.36,30.29,30.35,12300.0,17.4451,17.4854,17.4451,17.4797,12300.0
2006-06-16 12:55:00,30.37,30.38,30.35,30.38,9600.0,17.4912,17.497,17.4797,17.497,9600.0
2006-06-16 13:00:00,30.38,30.41,30.37,30.4,11400.0,17.497,17.5142,17.4912,17.5085,11400.0
2006-06-16 13:05:00,30.4,30.41,30.38,30.38,9500.0,17.5085,17.5142,17.497,17.497,9500.0
2006-06-16 13:10:00,30.39,30.39,30.38,30.38,5700.0,17.5027,17.5027,17.497,17.497,5700.0
2006-06-16 13:15:00,30.38,30.39,30.36,30.36,9700.0,17.497,17.5027,17.4854,17.4854,9700.0
2006-06-16 13:20:00,30.36,30.37,30.35,30.36,6800.0,17.4854,17.4912,17.4797,17.4854,6800.0
2006-06-16 13:25:00,30.36,30.41,30.36,30.38,13600.0,17.4854,17.5142,17.4854,17.497,13600.0
2006-06-16 13:30:00,30.38,30.39,30.31,30.33,6100.0,17.497,17.5027,17.4566,17.4682,6100.0
2006-06-16 13:35:00,30.34,30.34,30.27,30.27,9800.0,17.4739,17.4739,17.4336,17.4336,9800.0
2006-06-16 13:40:00,30.28,30.28,30.25,30.25,8400.0,17.4394,17.4394,17.4221,17.4221,8400.0
2006-06-16 13:45:00,30.25,30.29,30.25,30.29,6600.0,17.4221,17.4451,17.4221,17.4451,6600.0
2006-06-16 13:50:00,30.29,30.34,30.28,30.33,9600.0,17.4451,17.4739,17.4394,17.4682,9600.0
2006-06-16 13:55:00,30.33,30.35,30.32,30.32,6900.0,17.4682,17.4797,17.4624,17.4624,6900.0
2006-06-16 14:00:00,30.32,30.36,30.31,30.35,10400.0,17.4624,17.4854,17.4566,17.4797,10400.0
2006-06-16 14:05:00,30.36,30.39,30.36,30.38,12500.0,17.4854,17.5027,17.4854,17.497,12500.0
2006-06-16 14:10:00,30.39,30.43,30.39,30.4,16100.0,17.5027,17.5258,17.5027,17.5085,16100.0
2006-06-16 14:15:00,30.4,30.53,30.4,30.53,31400.0,17.5085,17.5833,17.5085,17.5833,31400.0
2006-06-16 14:20:00,30.52,30.53,30.47,30.47,25600.0,17.5776,17.5833,17.5488,17.5488,25600.0
2006-06-16 14:25:00,30.47,30.48,30.42,30.42,20800.0,17.5488,17.5546,17.52,17.52,20800.0
2006-06-16 14:30:00,30.42,30.5,30.42,30.49,18500.0,17.52,17.5661,17.52,17.5603,18500.0
2006-06-16 14:35:00,30.49,30.5,30.42,30.45,25900.0,17.5603,17.5661,17.52,17.5373,25900.0
2006-06-16 14:40:00,30.44,30.48,30.44,30.46,11100.0,17.5315,17.5546,17.5315,17.543,11100.0
2006-06-16 14:45:00,30.46,30.49,30.45,30.49,15200.0,17.543,17.5603,17.5373,17.5603,15200.0
2006-06-16 14:50:00,30.48,30.5,30.45,30.48,15800.0,17.5546,17.5661,17.5373,17.5546,15800.0
2006-06-16 14:55:00,30.45,30.49,30.44,30.46,10000.0,17.5373,17.5603,17.5315,17.543,10000.0
2006-06-16 15:00:00,30.46,30.54,30.46,30.49,20900.0,17.543,17.5891,17.543,17.5603,20900.0
2006-06-16 15:05:00,30.49,30.49,30.44,30.44,11800.0,17.5603,17.5603,17.5315,17.5315,11800.0
2006-06-16 15:10:00,30.45,30.48,30.44,30.47,11700.0,17.5373,17.5546,17.5315,17.5488,11700.0
2006-06-16 15:15:00,30.47,30.49,30.45,30.47,9800.0,17.5488,17.5603,17.5373,17.5488,9800.0
2006-06-16 15:20:00,30.47,30.51,30.47,30.51,18100.0,17.5488,17.5718,17.5488,17.5718,18100.0
2006-06-16 15:25:00,30.49,30.53,30.49,30.51,20600.0,17.5603,17.5833,17.5603,17.5718,20600.0
2006-06-16 15:30:00,30.51,30.53,30.42,30.42,36100.0,17.5718,17.5833,17.52,17.52,36100.0
2006-06-16 15:35:00,30.43,30.43,30.36,30.37,27100.0,17.5258,17.5258,17.4854,17.4912,27100.0
2006-06-16 15:40:00,30.38,30.44,30.37,30.44,37300.0,17.497,17.5315,17.4912,17.5315,37300.0
2006-06-16 15:45:00,30.43,30.46,30.4,30.46,62000.0,17.5258,17.543,17.5085,17.543,62000.0
2006-06-16 15:50:00,30.46,30.51,30.45,30.48,50300.0,17.543,17.5718,17.5373,17.5546,50300.0
2006-06-16 15:55:00,30.47,30.54,30.43,30.45,77900.0,17.5488,17.5891,17.5258,17.5373,77900.0
2006-06-19 09:30:00,30.46,30.47,30.39,30.43,36300.0,17.543,17.5488,17.5027,17.5258,36300.0
2006-06-19 09:35:00,30.43,30.43,30.28,30.37,38000.0,17.5258,17.5258,17.4394,17.4912,38000.0
2006-06-19 09:40:00,30.36,30.36,30.31,30.32,11400.0,17.4854,17.4854,17.4566,17.4624,11400.0
2006-06-19 09:45:00,30.32,30.34,30.29,30.33,19200.0,17.4624,17.4739,17.4451,17.4682,19200.0
2006-06-19 09:50:00,30.31,30.44,30.31,30.42,18600.0,17.4566,17.5315,17.4566,17.52,18600.0
2006-06-19 09:55:00,30.43,30.44,30.31,30.43,24600.0,17.5258,17.5315,17.4566,17.5258,24600.0
2006-06-19 10:00:00,30.42,30.43,30.35,30.37,17700.0,17.52,17.5258,17.4797,17.4912,17700.0
2006-06-19 10:05:00,30.39,30.44,30.36,30.37,8400.0,17.5027,17.5315,17.4854,17.4912,8400.0
2006-06-19 10:10:00,30.37,30.38,30.27,30.29,11800.0,17.4912,17.497,17.4336,17.4451,11800.0
2006-06-19 10:15:00,30.29,30.31,30.28,30.31,5000.0,17.4451,17.4566,17.4394,17.4566,5000.0
2006-06-19 10:20:00,30.29,30.37,30.29,30.34,8400.0,17.4451,17.4912,17.4451,17.4739,8400.0
2006-06-19 10:25:00,30.35,30.35,30.31,30.33,6700.0,17.4797,17.4797,17.4566,17.4682,6700.0
2006-06-19 10:30:00,30.34,30.35,30.32,30.34,8200.0,17.4739,17.4797,17.4624,17.4739,8200.0
2006-06-19 10:35:00,30.34,30.35,30.3,30.34,9600.0,17.4739,17.4797,17.4509,17.4739,9600.0
2006-06-19 10:40:00,30.33,30.34,30.32,30.33,7800.0,17.4682,17.4739,17.4624,17.4682,7800.0
2006-06-19 10:45:00,30.33,30.34,30.31,30.32,5100.0,17.4682,17.4739,17.4566,17.4624,5100.0
2006-06-19 10:50:00,30.33,30.35,30.31,30.33,17000.0,17.4682,17.4797,17.4566,17.4682,17000.0
2006-06-19 10:55:00,30.31,30.34,30.3,30.34,6500.0,17.4566,17.4739,17.4509,17.4739,6500.0
2006-06-19 11:00:00,30.33,30.34,30.31,30.32,8900.0,17.4682,17.4739,17.4566,17.4624,8900.0
2006-06-19 11:05:00,30.31,30.32,30.28,30.28,8700.0,17.4566,17.4624,17.4394,17.4394,8700.0
2006-06-19 11:10:00,30.29,30.32,30.29,30.31,10300.0,17.4451,17.4624,17.4451,17.4566,10300.0
2006-06-19 11:15:00,30.31,30.33,30.3,30.33,14400.0,17.4566,17.4682,17.4509,17.4682,14400.0
2006-06-19 11:20:00,30.33,30.33,30.27,30.27,12900.0,17.4682,17.4682,17.4336,17.4336,12900.0
2006-06-19 11:25:00,30.28,30.28,30.23,30.24,10700.0,17.4394,17.4394,17.4106,17.4163,10700.0
2006-06-19 11:30:00,30.23,30.25,30.21,30.21,11300.0,17.4106,17.4221,17.399,17.399,11300.0
2006-06-19 11:35:00,30.2,30.22,30.16,30.2,17800.0,17.3933,17.4048,17.3703,17.3933,17800.0
2006-06-19 11:40:00,30.2,30.27,30.19,30.25,18300.0,17.3933,17.4336,17.3875,17.4221,18300.0
2006-06-19 11:45:00,30.25,30.3,30.24,30.29,11000.0,17.4221,17.4509,17.4163,17.4451,11000.0
2006-06-19 11:50:00,30.28,30.29,30.24,30.24,9900.0,17.4394,17.4451,17.4163,17.4163,9900.0
2006-06-19 11:55:00,30.24,30.24,30.22,30.22,3700.0,17.4163,17.4163,17.4048,17.4048,3700.0
2006-06-19 12:00:00,30.24,30.25,30.22,30.25,9400.0,17.4163,17.4221,17.4048,17.4221,9400.0
2006-06-19 12:05:00,30.24,30.28,30.21,30.22,9300.0,17.4163,17.4394,17.399,17.4048,9300.0
2006-06-19 12:10:00,30.22,30.23,30.2,30.22,7600.0,17.4048,17.4106,17.3933,17.4048,7600.0
2006-06-19 12:15:00,30.22,30.23,30.2,30.2,10100.0,17.4048,17.4106,17.3933,17.3933,10100.0
2006-06-19 12:20:00,30.2,30.23,30.18,30.21,19500.0,17.3933,17.4106,17.3818,17.399,19500.0
2006-06-19 12:25:00,30.22,30.23,30.2,30.2,17900.0,17.4048,17.4106,17.3933,17.3933,17900.0
2006-06-19 12:30:00,30.2,30.21,30.19,30.21,11600.0,17.3933,17.399,17.3875,17.399,11600.0
2006-06-19 12:35:00,30.2,30.2,30.14,30.14,12200.0,17.3933,17.3933,17.3587,17.3587,12200.0
2006-06-19 12:40:00,30.16,30.18,30.16,30.18,10000.0,17.3703,17.3818,17.3703,17.3818,10000.0
2006-06-19 12:45:00,30.18,30.2,30.18,30.19,3600.0,17.3818,17.3933,17.3818,17.3875,3600.0
2006-06-19 12:50:00,30.2,30.2,30.18,30.19,13400.0,17.3933,17.3933,17.3818,17.3875,13400.0
2006-06-19 12:55:00,30.18,30.18,30.16,30.16,6400.0,17.3818,17.3818,17.3703,17.3703,6400.0
2006-06-19 13:00:00,30.16,30.16,30.14,30.15,8200.0,17.3703,17.3703,17.3587,17.3645,8200.0
2006-06-19 13:05:00,30.14,30.15,30.11,30.13,14400.0,17.3587,17.3645,17.3415,17.353,14400.0
2006-06-19 13:10:00,30.13,30.13,30.06,30.11,16200.0,17.353,17.353,17.3127,17.3415,16200.0
2006-06-19 13:15:00,30.1,30.12,30.1,30.1,8600.0,17.3357,17.3472,17.3357,17.3357,8600.0
2006-06-19 13:20:00,30.1,30.11,30.03,30.05,25100.0,17.3357,17.3415,17.2954,17.3069,25100.0
2006-06-19 13:25:00,30.05,30.09,30.05,30.08,18600.0,17.3069,17.3299,17.3069,17.3242,18600.0
2006-06-19 13:30:00,30.08,30.08,30.05,30.05,10600.0,17.3242,17.3242,17.3069,17.3069,10600.0
2006-06-19 13:35:00,30.05,30.07,30.0,30.05,32300.0,17.3069,17.3184,17.2781,17.3069,32300.0
2006-06-19 13:40:00,30.04,30.08,30.04,30.06,33000.0,17.3011,17.3242,17.3011,17.3127,33000.0
2006-06-19 13:45:00,30.07,30.11,30.07,30.1,14400.0,17.3184,17.3415,17.3184,17.3357,14400.0
2006-06-19 13:50:00,30.1,30.1,30.05,30.06,14200.0,17.3357,17.3357,17.3069,17.3127,14200.0
2006-06-19 13:55:00,30.06,30.06,30.01,30.01,11500.0,17.3127,17.3127,17.2839,17.2839,11500.0
2006-06-19 14:00:00,30.01,30.03,30.0,30.02,9700.0,17.2839,17.2954,17.2781,17.2896,9700.0
2006-06-19 14:05:00,30.01,30.04,30.01,30.04,11700.0,17.2839,17.3011,17.2839,17.3011,11700.0
2006-06-19 14:10:00,30.05,30.08,30.04,30.08,14600.0,17.3069,17.3242,17.3011,17.3242,14600.0
2006-06-19 14:15:00,30.09,30.09,30.04,30.05,15500.0,17.3299,17.3299,17.3011,17.3069,15500.0
2006-06-19 14:20:00,30.04,30.05,30.0,30.01,20600.0,17.3011,17.3069,17.2781,17.2839,20600.0
2006-06-19 14:25:00,30.01,30.04,30.0,30.01,17300.0,17.2839,17.3011,17.2781,17.2839,17300.0
2006-06-19 14:30:00,30.03,30.07,30.01,30.02,16000.0,17.2954,17.3184,17.2839,17.2896,16000.0
2006-06-19 14:35:00,30.02,30.03,30.0,30.02,11800.0,17.2896,17.2954,17.2781,17.2896,11800.0
2006-06-19 14:40:00,30.02,30.03,29.95,29.95,16900.0,17.2896,17.2954,17.2493,17.2493,16900.0
2006-06-19 14:45:00,29.96,29.96,29.91,29.93,16600.0,17.2551,17.2551,17.2263,17.2378,16600.0
2006-06-19 14:50:00,29.93,29.98,29.92,29.97,14400.0,17.2378,17.2666,17.232,17.2608,14400.0
2006-06-19 14:55:00,29.98,29.98,29.9,29.91,13400.0,17.2666,17.2666,17.2205,17.2263,13400.0
2006-06-19 15:00:00,29.92,29.94,29.91,29.92,21800.0,17.232,17.2435,17.2263,17.232,21800.0
2006-06-19 15:05:00,29.94,29.98,29.93,29.95,14000.0,17.2435,17.2666,17.2378,17.2493,14000.0
2006-06-19 15:10:00,29.98,29.99,29.96,29.97,7900.0,17.2666,17.2723,17.2551,17.2608,7900.0
2006-06-19 15:15:00,29.96,29.97,29.93,29.96,10700.0,17.2551,17.2608,17.2378,17.2551,10700.0
2006-06-19 15:20:00,29.96,29.99,29.93,29.95,21300.0,17.2551,17.2723,17.2378,17.2493,21300.0
2006-06-19 15:25:00,29.95,30.02,29.94,29.98,18800.0,17.2493,17.2896,17.2435,17.2666,18800.0
2006-06-19 15:30:00,29.99,30.0,29.96,29.98,25300.0,17.2723,17.2781,17.2551,17.2666,25300.0
2006-06-19 15:35:00,29.99,30.0,29.95,29.95,47000.0,17.2723,17.2781,17.2493,17.2493,47000.0
2006-06-19 15:40:00,29.95,29.99,29.9,29.91,40000.0,17.2493,17.2723,17.2205,17.2263,40000.0
2006-06-19 15:45:00,29.91,29.97,29.85,29.96,41700.0,17.2263,17.2608,17.1917,17.2551,41700.0
2006-06-19 15:50:00,29.95,29.98,29.94,29.96,57900.0,17.2493,17.2666,17.2435,17.2551,57900.0
2006-06-19 15:55:00,29.95,29.98,29.95,29.96,40700.0,17.2493,17.2666,17.2493,17.2551,40700.0
2006-06-20 09:30:00,29.83,29.94,29.83,29.88,44400.0,17.1802,17.2435,17.1802,17.209,44400.0
2006-06-20 09:35:00,29.88,30.0,29.87,29.89,19000.0,17.209,17.2781,17.2032,17.2147,19000.0
2006-06-20 09:40:00,29.9,29.93,29.87,29.87,11000.0,17.2205,17.2378,17.2032,17.2032,11000.0
2006-06-20 09:45:00,29.87,30.0,29.87,29.97,13300.0,17.2032,17.2781,17.2032,17.2608,13300.0
2006-06-20 09:50:00,29.97,30.03,29.95,30.03,31000.0,17.2608,17.2954,17.2493,17.2954,31000.0
2006-06-20 09:55:00,30.05,30.07,30.02,30.03,16800.0,17.3069,17.3184,17.2896,17.2954,16800.0
2006-06-20 10:00:00,30.04,30.09,30.02,30.03,16400.0,17.3011,17.3299,17.2896,17.2954,16400.0
2006-06-20 10:05:00,30.04,30.1,30.04,30.08,11400.0,17.3011,17.3357,17.3011,17.3242,11400.0
2006-06-20 10:10:00,30.09,30.11,30.06,30.1,22800.0,17.3299,17.3415,17.3127,17.3357,22800.0
2006-06-20 10:15:00,30.1,30.24,30.1,30.18,34900.0,17.3357,17.4163,17.3357,17.3818,34900.0
2006-06-20 10:20:00,30.15,30.16,30.11,30.13,14800.0,17.3645,17.3703,17.3415,17.353,14800.0
2006-06-20 10:25:00,30.13,30.16,30.12,30.13,12600.0,17.353,17.3703,17.3472,17.353,12600.0
2006-06-20 10:30:00,30.13,30.19,30.12,30.18,21300.0,17.353,17.3875,17.3472,17.3818,21300.0
2006-06-20 10:35:00,30.18,30.22,30.17,30.22,10400.0,17.3818,17.4048,17.376,17.4048,10400.0
2006-06-20 10:40:00,30.22,30.23,30.16,30.17,17600.0,17.4048,17.4106,17.3703,17.376,17600.0
2006-06-20 10:45:00,30.16,30.17,30.15,30.16,10300.0,17.3703,17.376,17.3645,17.3703,10300.0
2006-06-20 10:50:00,30.16,30.18,30.15,30.18,16400.0,17.3703,17.3818,17.3645,17.3818,16400.0
2006-06-20 10:55:00,30.18,30.19,30.17,30.17,4200.0,17.3818,17.3875,17.376,17.376,4200.0
2006-06-20 11:00:00,30.17,30.23,30.17,30.23,11400.0,17.376,17.4106,17.376,17.4106,11400.0
2006-06-20 11:05:00,30.22,30.23,30.21,30.21,10000.0,17.4048,17.4106,17.399,17.399,10000.0
2006-06-20 11:10:00,30.23,30.23,30.17,30.19,14900.0,17.4106,17.4106,17.376,17.3875,14900.0
2006-06-20 11:15:00,30.19,30.21,30.18,30.2,10200.0,17.3875,17.399,17.3818,17.3933,10200.0
2006-06-20 11:20:00,30.2,30.2,30.18,30.18,11800.0,17.3933,17.3933,17.3818,17.3818,11800.0
2006-06-20 11:25:00,30.18,30.2,30.16,30.18,46300.0,17.3818,17.3933,17.3703,17.3818,46300.0
2006-06-20 11:30:00,30.18,30.19,30.17,30.18,5800.0,17.3818,17.3875,17.376,17.3818,5800.0
2006-06-20 11:35:00,30.18,30.2,30.17,30.18,14100.0,17.3818,17.3933,17.376,17.3818,14100.0
2006-06-20 11:40:00,30.18,30.19,30.15,30.16,6700.0,17.3818,17.3875,17.3645,17.3703,6700.0
2006-06-20 11:45:00,30.17,30.19,30.16,30.17,18000.0,17.376,17.3875,17.3703,17.376,18000.0
2006-06-20 11:50:00,30.17,30.18,30.14,30.18,21600.0,17.376,17.3818,17.3587,17.3818,21600.0
2006-06-20 11:55:00,30.18,30.18,30.16,30.18,8200.0,17.3818,17.3818,17.3703,17.3818,8200.0
2006-06-20 12:00:00,30.18,30.19,30.16,30.19,7400.0,17.3818,17.3875,17.3703,17.3875,7400.0
2006-06-20 12:05:00,30.17,30.18,30.15,30.15,10200.0,17.376,17.3818,17.3645,17.3645,10200.0
2006-06-20 12:10:00,30.15,30.15,30.12,30.14,12900.0,17.3645,17.3645,17.3472,17.3587,12900.0
2006-06-20 12:15:00,30.15,30.16,30.12,30.14,12000.0,17.3645,17.3703,17.3472,17.3587,12000.0
2006-06-20 12:20:00,30.14,30.18,30.13,30.15,11000.0,17.3587,17.3818,17.353,17.3645,11000.0
2006-06-20 12:25:00,30.16,30.17,30.12,30.14,7300.0,17.3703,17.376,17.3472,17.3587,7300.0
2006-06-20 12:30:00,30.12,30.13,30.09,30.13,22800.0,17.3472,17.353,17.3299,17.353,22800.0
2006-06-20 12:35:00,30.13,30.14,30.11,30.14,5600.0,17.353,17.3587,17.3415,17.3587,5600.0
2006-06-20 12:40:00,30.14,30.14,30.13,30.14,6600.0,17.3587,17.3587,17.353,17.3587,6600.0
2006-06-20 12:45:00,30.13,30.17,30.13,30.15,11600.0,17.353,17.376,17.353,17.3645,11600.0
2006-06-20 12:50:00,30.16,30.16,30.1,30.13,9700.0,17.3703,17.3703,17.3357,17.353,9700.0
2006-06-20 12:55:00,30.14,30.15,30.13,30.15,11200.0,17.3587,17.3645,17.353,17.3645,11200.0
2006-06-20 13:00:00,30.15,30.16,30.15,30.15,7600.0,17.3645,17.3703,17.3645,17.3645,7600.0
2006-06-20 13:05:00,30.15,30.17,30.14,30.15,4200.0,17.3645,17.376,17.3587,17.3645,4200.0
2006-06-20 13:10:00,30.16,30.16,30.13,30.15,11200.0,17.3703,17.3703,17.353,17.3645,11200.0
2006-06-20 13:15:00,30.16,30.17,30.14,30.16,10600.0,17.3703,17.376,17.3587,17.3703,10600.0
2006-06-20 13:20:00,30.16,30.18,30.15,30.16,9000.0,17.3703,17.3818,17.3645,17.3703,9000.0
2006-06-20 13:25:00,30.17,30.18,30.16,30.18,2200.0,17.376,17.3818,17.3703,17.3818,2200.0
2006-06-20 13:30:00,30.17,30.18,30.13,30.17,16900.0,17.376,17.3818,17.353,17.376,16900.0
2006-06-20 13:35:00,30.18,30.18,30.15,30.17,5500.0,17.3818,17.3818,17.3645,17.376,5500.0
2006-06-20 13:40:00,30.17,30.23,30.15,30.21,16000.0,17.376,17.4106,17.3645,17.399,16000.0
2006-06-20 13:45:00,30.21,30.22,30.16,30.16,8100.0,17.399,17.4048,17.3703,17.3703,8100.0
2006-06-20 13:50:00,30.16,30.17,30.13,30.16,24600.0,17.3703,17.376,17.353,17.3703,24600.0
2006-06-20 13:55:00,30.17,30.17,30.13,30.16,12300.0,17.376,17.376,17.353,17.3703,12300.0
2006-06-20 14:00:00,30.16,30.16,30.13,30.13,10700.0,17.3703,17.3703,17.353,17.353,10700.0
2006-06-20 14:05:00,30.14,30.16,30.13,30.15,12000.0,17.3587,17.3703,17.353,17.3645,12000.0
2006-06-20 14:10:00,30.16,30.18,30.14,30.15,16100.0,17.3703,17.3818,17.3587,17.3645,16100.0
2006-06-20 14:15:00,30.15,30.18,30.15,30.15,23400.0,17.3645,17.3818,17.3645,17.3645,23400.0
2006-06-20 14:20:00,30.16,30.17,30.13,30.16,23500.0,17.3703,17.376,17.353,17.3703,23500.0
2006-06-20 14:25:00,30.17,30.18,30.15,30.16,7900.0,17.376,17.3818,17.3645,17.3703,7900.0
2006-06-20 14:30:00,30.16,30.21,30.14,30.21,8100.0,17.3703,17.399,17.3587,17.399,8100.0
2006-06-20 14:35:00,30.21,30.23,30.19,30.22,22800.0,17.399,17.4106,17.3875,17.4048,22800.0
2006-06-20 14:40:00,30.22,30.22,30.18,30.2,19300.0,17.4048,17.4048,17.3818,17.3933,19300.0
2006-06-20 14:45:00,30.21,30.21,30.18,30.2,11100.0,17.399,17.399,17.3818,17.3933,11100.0
2006-06-20 14:50:00,30.2,30.27,30.2,30.24,21700.0,17.3933,17.4336,17.3933,17.4163,21700.0
2006-06-20 14:55:00,30.24,30.25,30.19,30.23,22100.0,17.4163,17.4221,17.3875,17.4106,22100.0
2006-06-20 15:00:00,30.23,30.24,30.19,30.22,11300.0,17.4106,17.4163,17.3875,17.4048,11300.0
2006-06-20 15:05:00,30.21,30.21,30.18,30.2,12500.0,17.399,17.399,17.3818,17.3933,12500.0
2006-06-20 15:10:00,30.2,30.23,30.2,30.21,13700.0,17.3933,17.4106,17.3933,17.399,13700.0
2006-06-20 15:15:00,30.22,30.22,30.18,30.21,17200.0,17.4048,17.4048,17.3818,17.399,17200.0
2006-06-20 15:20:00,30.21,30.21,30.17,30.2,59400.0,17.399,17.399,17.376,17.3933,59400.0
2006-06-20 15:25:00,30.2,30.2,30.18,30.2,57500.0,17.3933,17.3933,17.3818,17.3933,57500.0
2006-06-20 15:30:00,30.2,30.2,30.18,30.18,35700.0,17.3933,17.3933,17.3818,17.3818,35700.0
2006-06-20 15:35:00,30.19,30.19,30.1,30.13,34000.0,17.3875,17.3875,17.3357,17.353,34000.0
2006-06-20 15:40:00,30.14,30.15,30.1,30.13,29000.0,17.3587,17.3645,17.3357,17.353,29000.0
2006-06-20 15:45:00,30.14,30.17,30.13,30.16,16500.0,17.3587,17.376,17.353,17.3703,16500.0
2006-06-20 15:50:00,30.16,30.17,30.14,30.16,23900.0,17.3703,17.376,17.3587,17.3703,23900.0
2006-06-20 15:55:00,30.17,30.18,30.11,30.14,180400.0,17.376,17.3818,17.3415,17.3587,180400.0
2006-06-21 09:30:00,30.14,30.15,30.1,30.1,34600.0,17.3587,17.3645,17.3357,17.3357,34600.0
2006-06-21 09:35:00,30.1,30.15,30.05,30.12,22300.0,17.3357,17.3645,17.3069,17.3472,22300.0
2006-06-21 09:40:00,30.14,30.14,29.95,29.95,54900.0,17.3587,17.3587,17.2493,17.2493,54900.0
2006-06-21 09:45:00,29.95,30.0,29.92,29.96,24600.0,17.2493,17.2781,17.232,17.2551,24600.0
2006-06-21 09:50:00,29.96,29.96,29.85,29.94,61600.0,17.2551,17.2551,17.1917,17.2435,61600.0
2006-06-21 09:55:00,29.92,29.97,29.92,29.95,22400.0,17.232,17.2608,17.232,17.2493,22400.0
2006-06-21 10:00:00,29.94,30.0,29.94,29.98,25000.0,17.2435,17.2781,17.2435,17.2666,25000.0
2006-06-21 10:05:00,29.97,30.0,29.94,29.94,12100.0,17.2608,17.2781,17.2435,17.2435,12100.0
2006-06-21 10:10:00,29.96,29.99,29.95,29.96,15300.0,17.2551,17.2723,17.2493,17.2551,15300.0
2006-06-21 10:15:00,29.96,29.99,29.95,29.95,23900.0,17.2551,17.2723,17.2493,17.2493,23900.0
2006-06-21 10:20:00,29.95,30.04,29.95,30.01,38300.0,17.2493,17.3011,17.2493,17.2839,38300.0
2006-06-21 10:25:00,30.01,30.04,29.99,30.02,15500.0,17.2839,17.3011,17.2723,17.2896,15500.0
2006-06-21 10:30:00,30.02,30.1,30.02,30.04,39900.0,17.2896,17.3357,17.2896,17.3011,39900.0
2006-06-21 10:35:00,30.04,30.04,29.98,29.99,23700.0,17.3011,17.3011,17.2666,17.2723,23700.0
2006-06-21 10:40:00,29.98,30.03,29.98,30.03,25300.0,17.2666,17.2954,17.2666,17.2954,25300.0
2006-06-21 10:45:00,30.03,30.03,29.98,30.01,21500.0,17.2954,17.2954,17.2666,17.2839,21500.0
2006-06-21 10:50:00,30.02,30.08,30.01,30.08,54400.0,17.2896,17.3242,17.2839,17.3242,54400.0
2006-06-21 10:55:00,30.09,30.16,30.06,30.14,134400.0,17.3299,17.3703,17.3127,17.3587,134400.0
2006-06-21 11:00:00,30.14,30.18,30.13,30.18,35900.0,17.3587,17.3818,17.353,17.3818,35900.0
2006-06-21 11:05:00,30.18,30.22,30.18,30.2,38100.0,17.3818,17.4048,17.3818,17.3933,38100.0
2006-06-21 11:10:00,30.2,30.24,30.2,30.24,24700.0,17.3933,17.4163,17.3933,17.4163,24700.0
2006-06-21 11:15:00,30.25,30.25,30.19,30.24,28500.0,17.4221,17.4221,17.3875,17.4163,28500.0
2006-06-21 11:20:00,30.23,30.26,30.17,30.21,28400.0,17.4106,17.4278,17.376,17.399,28400.0
2006-06-21 11:25:00,30.2,30.22,30.17,30.18,13400.0,17.3933,17.4048,17.376,17.3818,13400.0
2006-06-21 11:30:00,30.17,30.19,30.12,30.13,28900.0,17.376,17.3875,17.3472,17.353,28900.0
2006-06-21 11:35:00,30.13,30.16,30.11,30.13,19500.0,17.353,17.3703,17.3415,17.353,19500.0
2006-06-21 11:40:00,30.13,30.15,30.12,30.13,9800.0,17.353,17.3645,17.3472,17.353,9800.0
2006-06-21 11:45:00,30.14,30.15,30.12,30.12,8000.0,17.3587,17.3645,17.3472,17.3472,8000.0
2006-06-21 11:50:00,30.14,30.16,30.12,30.13,23300.0,17.3587,17.3703,17.3472,17.353,23300.0
2006-06-21 11:55:00,30.14,30.17,30.14,30.15,19500.0,17.3587,17.376,17.3587,17.3645,19500.0
2006-06-21 12:00:00,30.14,30.18,30.13,30.14,22500.0,17.3587,17.3818,17.353,17.3587,22500.0
2006-06-21 12:05:00,30.15,30.17,30.13,30.16,12000.0,17.3645,17.376,17.353,17.3703,12000.0
2006-06-21 12:10:00,30.17,30.18,30.15,30.17,6600.0,17.376,17.3818,17.3645,17.376,6600.0
2006-06-21 12:15:00,30.16,30.21,30.16,30.2,20300.0,17.3703,17.399,17.3703,17.3933,20300.0
2006-06-21 12:20:00,30.21,30.23,30.16,30.19,14000.0,17.399,17.4106,17.3703,17.3875,14000.0
2006-06-21 12:25:00,30.19,30.19,30.16,30.16,5200.0,17.3875,17.3875,17.3703,17.3703,5200.0
2006-06-21 12:30:00,30.16,30.19,30.15,30.16,9800.0,17.3703,17.3875,17.3645,17.3703,9800.0
2006-06-21 12:35:00,30.16,30.18,30.16,30.17,3000.0,17.3703,17.3818,17.3703,17.376,3000.0
2006-06-21 12:40:00,30.17,30.2,30.16,30.19,11800.0,17.376,17.3933,17.3703,17.3875,11800.0
2006-06-21 12:45:00,30.19,30.19,30.18,30.19,4900.0,17.3875,17.3875,17.3818,17.3875,4900.0
2006-06-21 12:50:00,30.19,30.2,30.18,30.18,4100.0,17.3875,17.3933,17.3818,17.3818,4100.0
2006-06-21 12:55:00,30.17,30.18,30.16,30.17,2800.0,17.376,17.3818,17.3703,17.376,2800.0
2006-06-21 13:00:00,30.17,30.19,30.17,30.17,4800.0,17.376,17.3875,17.376,17.376,4800.0
2006-06-21 13:05:00,30.17,30.21,30.17,30.2,18400.0,17.376,17.399,17.376,17.3933,18400.0
2006-06-21 13:10:00,30.21,30.22,30.2,30.21,5100.0,17.399,17.4048,17.3933,17.399,5100.0
2006-06-21 13:15:00,30.21,30.22,30.21,30.21,3400.0,17.399,17.4048,17.399,17.399,3400.0
2006-06-21 13:20:00,30.21,30.21,30.2,30.21,7300.0,17.399,17.399,17.3933,17.399,7300.0
2006-06-21 13:25:00,30.2,30.22,30.2,30.2,6700.0,17.3933,17.4048,17.3933,17.3933,6700.0
2006-06-21 13:30:00,30.2,30.22,30.19,30.22,8900.0,17.3933,17.4048,17.3875,17.4048,8900.0
2006-06-21 13:35:00,30.22,30.22,30.21,30.22,3000.0,17.4048,17.4048,17.399,17.4048,3000.0
2006-06-21 13:40:00,30.21,30.22,30.19,30.21,9000.0,17.399,17.4048,17.3875,17.399,9000.0
2006-06-21 13:45:00,30.21,30.22,30.21,30.22,4500.0,17.399,17.4048,17.399,17.4048,4500.0
2006-06-21 13:50:00,30.21,30.22,30.2,30.2,7900.0,17.399,17.4048,17.3933,17.3933,7900.0
2006-06-21 13:55:00,30.21,30.23,30.2,30.23,21600.0,17.399,17.4106,17.3933,17.4106,21600.0
2006-06-21 14:00:00,30.23,30.28,30.22,30.26,17000.0,17.4106,17.4394,17.4048,17.4278,17000.0
2006-06-21 14:05:00,30.26,30.29,30.25,30.27,17400.0,17.4278,17.4451,17.4221,17.4336,17400.0
2006-06-21 14:10:00,30.28,30.28,30.27,30.27,8200.0,17.4394,17.4394,17.4336,17.4336,8200.0
2006-06-21 14:15:00,30.28,30.28,30.27,30.27,5200.0,17.4394,17.4394,17.4336,17.4336,5200.0
2006-06-21 14:20:00,30.28,30.28,30.27,30.28,89100.0,17.4394,17.4394,17.4336,17.4394,89100.0
2006-06-21 14:25:00,30.28,30.29,30.28,30.29,9500.0,17.4394,17.4451,17.4394,17.4451,9500.0
2006-06-21 14:30:00,30.28,30.29,30.27,30.29,14300.0,17.4394,17.4451,17.4336,17.4451,14300.0
2006-06-21 14:35:00,30.29,30.29,30.27,30.27,7800.0,17.4451,17.4451,17.4336,17.4336,7800.0
2006-06-21 14:40:00,30.28,30.3,30.28,30.3,7700.0,17.4394,17.4509,17.4394,17.4509,7700.0
2006-06-21 14:45:00,30.3,30.3,30.27,30.27,9900.0,17.4509,17.4509,17.4336,17.4336,9900.0
2006-06-21 14:50:00,30.27,30.28,30.24,30.26,18000.0,17.4336,17.4394,17.4163,17.4278,18000.0
2006-06-21 14:55:00,30.27,30.28,30.26,30.28,10500.0,17.4336,17.4394,17.4278,17.4394,10500.0
2006-06-21 15:00:00,30.27,30.28,30.22,30.25,36400.0,17.4336,17.4394,17.4048,17.4221,36400.0
2006-06-21 15:05:00,30.25,30.34,30.24,30.33,31200.0,17.4221,17.4739,17.4163,17.4682,31200.0
2006-06-21 15:10:00,30.32,30.33,30.3,30.31,7900.0,17.4624,17.4682,17.4509,17.4566,7900.0
2006-06-21 15:15:00,30.32,30.32,30.3,30.31,11300.0,17.4624,17.4624,17.4509,17.4566,11300.0
2006-06-21 15:20:00,30.31,30.32,30.3,30.31,11000.0,17.4566,17.4624,17.4509,17.4566,11000.0
2006-06-21 15:25:00,30.31,30.32,30.3,30.3,15800.0,17.4566,17.4624,17.4509,17.4509,15800.0
2006-06-21 15:30:00,30.3,30.3,30.25,30.26,37400.0,17.4509,17.4509,17.4221,17.4278,37400.0
2006-06-21 15:35:00,30.26,30.3,30.26,30.3,28600.0,17.4278,17.4509,17.4278,17.4509,28600.0
2006-06-21 15:40:00,30.3,30.32,30.27,30.29,24900.0,17.4509,17.4624,17.4336,17.4451,24900.0
2006-06-21 15:45:00,30.3,30.3,30.23,30.23,26000.0,17.4509,17.4509,17.4106,17.4106,26000.0
2006-06-21 15:50:00,30.23,30.25,30.2,30.22,51400.0,17.4106,17.4221,17.3933,17.4048,51400.0
2006-06-21 15:55:00,30.22,30.24,30.2,30.23,52000.0,17.4048,17.4163,17.3933,17.4106,52000.0
2006-06-22 09:30:00,30.12,30.12,30.0,30.03,56500.0,17.3472,17.3472,17.2781,17.2954,56500.0
2006-06-22 09:35:00,30.04,30.15,30.03,30.05,14800.0,17.3011,17.3645,17.2954,17.3069,14800.0
2006-06-22 09:40:00,30.07,30.08,30.05,30.06,17300.0,17.3184,17.3242,17.3069,17.3127,17300.0
2006-06-22 09:45:00,30.05,30.1,30.05,30.1,21000.0,17.3069,17.3357,17.3069,17.3357,21000.0
2006-06-22 09:50:00,30.1,30.11,30.02,30.03,18300.0,17.3357,17.3415,17.2896,17.2954,18300.0
2006-06-22 09:55:00,30.04,30.04,29.99,29.99,29200.0,17.3011,17.3011,17.2723,17.2723,29200.0
2006-06-22 10:00:00,30.0,30.01,29.95,29.98,22100.0,17.2781,17.2839,17.2493,17.2666,22100.0
2006-06-22 10:05:00,29.97,29.99,29.92,29.93,29200.0,17.2608,17.2723,17.232,17.2378,29200.0
2006-06-22 10:10:00,29.93,29.94,29.91,29.92,10800.0,17.2378,17.2435,17.2263,17.232,10800.0
2006-06-22 10:15:00,29.91,29.94,29.9,29.92,42900.0,17.2263,17.2435,17.2205,17.232,42900.0
2006-06-22 10:20:00,29.94,29.96,29.91,29.95,66800.0,17.2435,17.2551,17.2263,17.2493,66800.0
2006-06-22 10:25:00,29.95,29.99,29.93,29.96,34500.0,17.2493,17.2723,17.2378,17.2551,34500.0
2006-06-22 10:30:00,29.96,29.97,29.93,29.96,31900.0,17.2551,17.2608,17.2378,17.2551,31900.0
2006-06-22 10:35:00,29.97,30.07,29.96,30.05,40200.0,17.2608,17.3184,17.2551,17.3069,40200.0
2006-06-22 10:40:00,30.07,30.08,30.04,30.07,26200.0,17.3184,17.3242,17.3011,17.3184,26200.0
2006-06-22 10:45:00,30.07,30.14,30.07,30.11,32000.0,17.3184,17.3587,17.3184,17.3415,32000.0
2006-06-22 10:50:00,30.13,30.15,30.12,30.14,13600.0,17.353,17.3645,17.3472,17.3587,13600.0
2006-06-22 10:55:00,30.14,30.16,30.13,30.13,9500.0,17.3587,17.3703,17.353,17.353,9500.0
2006-06-22 11:00:00,30.13,30.13,30.09,30.1,7600.0,17.353,17.353,17.3299,17.3357,7600.0
2006-06-22 11:05:00,30.1,30.11,30.1,30.1,19200.0,17.3357,17.3415,17.3357,17.3357,19200.0
2006-06-22 11:10:00,30.1,30.17,30.09,30.17,51300.0,17.3357,17.376,17.3299,17.376,51300.0
2006-06-22 11:15:00,30.16,30.18,30.15,30.15,19900.0,17.3703,17.3818,17.3645,17.3645,19900.0
2006-06-22 11:20:00,30.16,30.17,30.15,30.15,14000.0,17.3703,17.376,17.3645,17.3645,14000.0
2006-06-22 11:25:00,30.15,30.15,30.09,30.09,20500.0,17.3645,17.3645,17.3299,17.3299,20500.0
2006-06-22 11:30:00,30.11,30.12,30.09,30.1,9400.0,17.3415,17.3472,17.3299,17.3357,9400.0
2006-06-22 11:35:00,30.1,30.12,30.1,30.11,8400.0,17.3357,17.3472,17.3357,17.3415,8400.0
2006-06-22 11:40:00,30.11,30.13,30.1,30.13,17500.0,17.3415,17.353,17.3357,17.353,17500.0
2006-06-22 11:45:00,30.11,30.17,30.11,30.17,14500.0,17.3415,17.376,17.3415,17.376,14500.0
2006-06-22 11:50:00,30.16,30.17,30.15,30.15,12900.0,17.3703,17.376,17.3645,17.3645,12900.0
2006-06-22 11:55:00,30.16,30.18,30.16,30.18,11200.0,17.3703,17.3818,17.3703,17.3818,11200.0
2006-06-22 12:00:00,30.17,30.2,30.17,30.2,10100.0,17.376,17.3933,17.376,17.3933,10100.0
2006-06-22 12:05:00,30.2,30.2,30.15,30.17,15900.0,17.3933,17.3933,17.3645,17.376,15900.0
2006-06-22 12:10:00,30.17,30.17,30.12,30.13,11200.0,17.376,17.376,17.3472,17.353,11200.0
2006-06-22 12:15:00,30.12,30.14,30.09,30.1,35700.0,17.3472,17.3587,17.3299,17.3357,35700.0
2006-06-22 12:20:00,30.09,30.1,30.08,30.1,21900.0,17.3299,17.3357,17.3242,17.3357,21900.0
2006-06-22 12:25:00,30.1,30.1,30.08,30.09,42500.0,17.3357,17.3357,17.3242,17.3299,42500.0
2006-06-22 12:30:00,30.08,30.09,30.06,30.09,15600.0,17.3242,17.3299,17.3127,17.3299,15600.0
2006-06-22 12:35:00,30.08,30.09,30.06,30.07,9800.0,17.3242,17.3299,17.3127,17.3184,9800.0
2006-06-22 12:40:00,30.06,30.08,30.04,30.04,21500.0,17.3127,17.3242,17.3011,17.3011,21500.0
2006-06-22 12:45:00,30.04,30.05,30.04,30.04,18500.0,17.3011,17.3069,17.3011,17.3011,18500.0
2006-06-22 12:50:00,30.04,30.06,30.04,30.05,19300.0,17.3011,17.3127,17.3011,17.3069,19300.0
2006-06-22 12:55:00,30.05,30.12,30.05,30.09,8400.0,17.3069,17.3472,17.3069,17.3299,8400.0
2006-06-22 13:00:00,30.09,30.09,30.06,30.07,5500.0,17.3299,17.3299,17.3127,17.3184,5500.0
2006-06-22 13:05:00,30.06,30.09,30.05,30.09,8900.0,17.3127,17.3299,17.3069,17.3299,8900.0
2006-06-22 13:10:00,30.08,30.1,30.06,30.08,15600.0,17.3242,17.3357,17.3127,17.3242,15600.0
2006-06-22 13:15:00,30.08,30.08,30.07,30.08,11300.0,17.3242,17.3242,17.3184,17.3242,11300.0
2006-06-22 13:20:00,30.07,30.08,30.06,30.08,9800.0,17.3184,17.3242,17.3127,17.3242,9800.0
2006-06-22 13:25:00,30.08,30.09,30.07,30.08,17200.0,17.3242,17.3299,17.3184,17.3242,17200.0
2006-06-22 13:30:00,30.08,30.08,30.05,30.06,16300.0,17.3242,17.3242,17.3069,17.3127,16300.0
2006-06-22 13:35:00,30.06,30.08,30.05,30.05,16800.0,17.3127,17.3242,17.3069,17.3069,16800.0
2006-06-22 13:40:00,30.05,30.1,30.04,30.09,87200.0,17.3069,17.3357,17.3011,17.3299,87200.0
2006-06-22 13:45:00,30.09,30.1,30.07,30.08,21600.0,17.3299,17.3357,17.3184,17.3242,21600.0
2006-06-22 13:50:00,30.08,30.11,30.08,30.11,13000.0,17.3242,17.3415,17.3242,17.3415,13000.0
2006-06-22 13:55:00,30.1,30.14,30.1,30.1,12800.0,17.3357,17.3587,17.3357,17.3357,12800.0
2006-06-22 14:00:00,30.11,30.13,30.1,30.11,10700.0,17.3415,17.353,17.3357,17.3415,10700.0
2006-06-22 14:05:00,30.1,30.11,30.08,30.08,20200.0,17.3357,17.3415,17.3242,17.3242,20200.0
2006-06-22 14:10:00,30.1,30.14,30.1,30.12,10200.0,17.3357,17.3587,17.3357,17.3472,10200.0
2006-06-22 14:15:00,30.14,30.14,30.07,30.12,15300.0,17.3587,17.3587,17.3184,17.3472,15300.0
2006-06-22 14:20:00,30.12,30.16,30.12,30.15,12100.0,17.3472,17.3703,17.3472,17.3645,12100.0
2006-06-22 14:25:00,30.16,30.17,30.15,30.16,9900.0,17.3703,17.376,17.3645,17.3703,9900.0
2006-06-22 14:30:00,30.17,30.19,30.15,30.19,13600.0,17.376,17.3875,17.3645,17.3875,13600.0
2006-06-22 14:35:00,30.17,30.21,30.17,30.19,21800.0,17.376,17.399,17.376,17.3875,21800.0
2006-06-22 14:40:00,30.18,30.2,30.17,30.2,13900.0,17.3818,17.3933,17.376,17.3933,13900.0
2006-06-22 14:45:00,30.2,30.21,30.18,30.2,25800.0,17.3933,17.399,17.3818,17.3933,25800.0
2006-06-22 14:50:00,30.19,30.22,30.18,30.2,13100.0,17.3875,17.4048,17.3818,17.3933,13100.0
2006-06-22 14:55:00,30.2,30.23,30.19,30.19,24500.0,17.3933,17.4106,17.3875,17.3875,24500.0
2006-06-22 15:00:00,30.19,30.21,30.19,30.2,13300.0,17.3875,17.399,17.3875,17.3933,13300.0
2006-06-22 15:05:00,30.19,30.21,30.19,30.2,16300.0,17.3875,17.399,17.3875,17.3933,16300.0
2006-06-22 15:10:00,30.19,30.27,30.19,30.22,17400.0,17.3875,17.4336,17.3875,17.4048,17400.0
2006-06-22 15:15:00,30.24,30.28,30.23,30.23,17500.0,17.4163,17.4394,17.4106,17.4106,17500.0
2006-06-22 15:20:00,30.25,30.25,30.22,30.24,12700.0,17.4221,17.4221,17.4048,17.4163,12700.0
2006-06-22 15:25:00,30.23,30.25,30.23,30.25,10400.0,17.4106,17.4221,17.4106,17.4221,10400.0
2006-06-22 15:30:00,30.26,30.27,30.25,30.25,13100.0,17.4278,17.4336,17.4221,17.4221,13100.0
2006-06-22 15:35:00,30.25,30.26,30.22,30.22,9500.0,17.4221,17.4278,17.4048,17.4048,9500.0
2006-06-22 15:40:00,30.22,30.22,30.14,30.2,24800.0,17.4048,17.4048,17.3587,17.3933,24800.0
2006-06-22 15:45:00,30.2,30.24,30.19,30.24,16300.0,17.3933,17.4163,17.3875,17.4163,16300.0
2006-06-22 15:50:00,30.24,30.27,30.24,30.26,16000.0,17.4163,17.4336,17.4163,17.4278,16000.0
2006-06-22 15:55:00,30.25,30.26,30.22,30.22,29000.0,17.4221,17.4278,17.4048,17.4048,29000.0
2006-06-23 09:30:00,30.14,30.14,30.05,30.06,49800.0,17.3587,17.3587,17.3069,17.3127,49800.0
2006-06-23 09:35:00,30.06,30.11,30.05,30.09,13600.0,17.3127,17.3415,17.3069,17.3299,13600.0
2006-06-23 09:40:00,30.1,30.12,30.08,30.11,12800.0,17.3357,17.3472,17.3242,17.3415,12800.0
2006-06-23 09:45:00,30.14,30.16,30.11,30.12,11300.0,17.3587,17.3703,17.3415,17.3472,11300.0
2006-06-23 09:50:00,30.1,30.13,30.08,30.11,18300.0,17.3357,17.353,17.3242,17.3415,18300.0
2006-06-23 09:55:00,30.1,30.11,30.06,30.06,13400.0,17.3357,17.3415,17.3127,17.3127,13400.0
2006-06-23 10:00:00,30.06,30.1,30.06,30.08,14300.0,17.3127,17.3357,17.3127,17.3242,14300.0
2006-06-23 10:05:00,30.07,30.07,30.05,30.05,21900.0,17.3184,17.3184,17.3069,17.3069,21900.0
2006-06-23 10:10:00,30.06,30.07,30.05,30.07,9400.0,17.3127,17.3184,17.3069,17.3184,9400.0
2006-06-23 10:15:00,30.07,30.11,30.06,30.1,11800.0,17.3184,17.3415,17.3127,17.3357,11800.0
2006-06-23 10:20:00,30.13,30.14,30.09,30.1,12800.0,17.353,17.3587,17.3299,17.3357,12800.0
2006-06-23 10:25:00,30.11,30.14,30.09,30.12,14500.0,17.3415,17.3587,17.3299,17.3472,14500.0
2006-06-23 10:30:00,30.11,30.15,30.11,30.14,9800.0,17.3415,17.3645,17.3415,17.3587,9800.0
2006-06-23 10:35:00,30.14,30.16,30.08,30.08,13700.0,17.3587,17.3703,17.3242,17.3242,13700.0
2006-06-23 10:40:00,30.07,30.08,30.06,30.06,17500.0,17.3184,17.3242,17.3127,17.3127,17500.0
2006-06-23 10:45:00,30.07,30.08,30.05,30.07,19600.0,17.3184,17.3242,17.3069,17.3184,19600.0
2006-06-23 10:50:00,30.08,30.1,30.08,30.09,34100.0,17.3242,17.3357,17.3242,17.3299,34100.0
2006-06-23 10:55:00,30.09,30.11,30.06,30.11,12200.0,17.3299,17.3415,17.3127,17.3415,12200.0
2006-06-23 11:00:00,30.1,30.12,30.05,30.06,18400.0,17.3357,17.3472,17.3069,17.3127,18400.0
2006-06-23 11:05:00,30.07,30.08,30.04,30.07,24800.0,17.3184,17.3242,17.3011,17.3184,24800.0
2006-06-23 11:10:00,30.07,30.08,30.04,30.06,13900.0,17.3184,17.3242,17.3011,17.3127,13900.0
2006-06-23 11:15:00,30.05,30.08,30.05,30.08,6700.0,17.3069,17.3242,17.3069,17.3242,6700.0
2006-06-23 11:20:00,30.07,30.11,30.07,30.07,13600.0,17.3184,17.3415,17.3184,17.3184,13600.0
2006-06-23 11:25:00,30.07,30.08,30.06,30.08,9400.0,17.3184,17.3242,17.3127,17.3242,9400.0
2006-06-23 11:30:00,30.07,30.08,30.06,30.07,14300.0,17.3184,17.3242,17.3127,17.3184,14300.0
2006-06-23 11:35:00,30.07,30.08,30.05,30.07,13700.0,17.3184,17.3242,17.3069,17.3184,13700.0
2006-06-23 11:40:00,30.07,30.08,30.06,30.08,12600.0,17.3184,17.3242,17.3127,17.3242,12600.0
2006-06-23 11:45:00,30.08,30.08,30.06,30.06,4300.0,17.3242,17.3242,17.3127,17.3127,4300.0
2006-06-23 11:50:00,30.06,30.1,30.06,30.1,12700.0,17.3127,17.3357,17.3127,17.3357,12700.0
2006-06-23 11:55:00,30.1,30.11,30.1,30.1,8700.0,17.3357,17.3415,17.3357,17.3357,8700.0
2006-06-23 12:00:00,30.1,30.14,30.1,30.14,11600.0,17.3357,17.3587,17.3357,17.3587,11600.0
2006-06-23 12:05:00,30.15,30.15,30.11,30.13,5300.0,17.3645,17.3645,17.3415,17.353,5300.0
2006-06-23 12:10:00,30.12,30.15,30.12,30.14,16800.0,17.3472,17.3645,17.3472,17.3587,16800.0
2006-06-23 12:15:00,30.14,30.19,30.13,30.17,24100.0,17.3587,17.3875,17.353,17.376,24100.0
2006-06-23 12:20:00,30.16,30.18,30.15,30.18,13500.0,17.3703,17.3818,17.3645,17.3818,13500.0
2006-06-23 12:25:00,30.19,30.29,30.18,30.23,19700.0,17.3875,17.4451,17.3818,17.4106,19700.0
2006-06-23 12:30:00,30.21,30.23,30.2,30.21,6300.0,17.399,17.4106,17.3933,17.399,6300.0
2006-06-23 12:35:00,30.22,30.28,30.2,30.25,8200.0,17.4048,17.4394,17.3933,17.4221,8200.0
2006-06-23 12:40:00,30.27,30.27,30.23,30.25,6500.0,17.4336,17.4336,17.4106,17.4221,6500.0
2006-06-23 12:45:00,30.22,30.22,30.2,30.21,6800.0,17.4048,17.4048,17.3933,17.399,6800.0
2006-06-23 12:50:00,30.2,30.22,30.19,30.2,8300.0,17.3933,17.4048,17.3875,17.3933,8300.0
2006-06-23 12:55:00,30.19,30.19,30.14,30.14,7800.0,17.3875,17.3875,17.3587,17.3587,7800.0
2006-06-23 13:00:00,30.14,30.17,30.13,30.16,8900.0,17.3587,17.376,17.353,17.3703,8900.0
2006-06-23 13:05:00,30.17,30.19,30.15,30.16,7300.0,17.376,17.3875,17.3645,17.3703,7300.0
2006-06-23 13:10:00,30.15,30.18,30.15,30.18,7200.0,17.3645,17.3818,17.3645,17.3818,7200.0
2006-06-23 13:15:00,30.17,30.17,30.14,30.15,12200.0,17.376,17.376,17.3587,17.3645,12200.0
2006-06-23 13:20:00,30.16,30.18,30.15,30.15,7900.0,17.3703,17.3818,17.3645,17.3645,7900.0
2006-06-23 13:25:00,30.15,30.2,30.15,30.19,7800.0,17.3645,17.3933,17.3645,17.3875,7800.0
2006-06-23 13:30:00,30.18,30.23,30.18,30.21,6800.0,17.3818,17.4106,17.3818,17.399,6800.0
2006-06-23 13:35:00,30.23,30.23,30.2,30.21,4300.0,17.4106,17.4106,17.3933,17.399,4300.0
2006-06-23 13:40:00,30.21,30.24,30.2,30.22,6900.0,17.399,17.4163,17.3933,17.4048,6900.0
2006-06-23 13:45:00,30.24,30.25,30.2,30.2,7000.0,17.4163,17.4221,17.3933,17.3933,7000.0
2006-06-23 13:50:00,30.2,30.22,30.2,30.21,7800.0,17.3933,17.4048,17.3933,17.399,7800.0
2006-06-23 13:55:00,30.22,30.23,30.2,30.23,5400.0,17.4048,17.4106,17.3933,17.4106,5400.0
2006-06-23 14:00:00,30.2,30.24,30.18,30.21,36100.0,17.3933,17.4163,17.3818,17.399,36100.0
2006-06-23 14:05:00,30.22,30.22,30.19,30.22,13800.0,17.4048,17.4048,17.3875,17.4048,13800.0
2006-06-23 14:10:00,30.2,30.21,30.19,30.2,13700.0,17.3933,17.399,17.3875,17.3933,13700.0
2006-06-23 14:15:00,30.2,30.22,30.19,30.22,14200.0,17.3933,17.4048,17.3875,17.4048,14200.0
2006-06-23 14:20:00,30.22,30.23,30.21,30.21,8900.0,17.4048,17.4106,17.399,17.399,8900.0
2006-06-23 14:25:00,30.21,30.22,30.2,30.2,9500.0,17.399,17.4048,17.3933,17.3933,9500.0
2006-06-23 14:30:00,30.2,30.24,30.2,30.23,11900.0,17.3933,17.4163,17.3933,17.4106,11900.0
2006-06-23 14:35:00,30.23,30.25,30.22,30.25,27200.0,17.4106,17.4221,17.4048,17.4221,27200.0
2006-06-23 14:40:00,30.25,30.25,30.24,30.25,11100.0,17.4221,17.4221,17.4163,17.4221,11100.0
2006-06-23 14:45:00,30.25,30.31,30.24,30.3,61000.0,17.4221,17.4566,17.4163,17.4509,61000.0
2006-06-23 14:50:00,30.3,30.32,30.29,30.31,21200.0,17.4509,17.4624,17.4451,17.4566,21200.0
2006-06-23 14:55:00,30.31,30.32,30.28,30.28,19100.0,17.4566,17.4624,17.4394,17.4394,19100.0
2006-06-23 15:00:00,30.28,30.31,30.27,30.29,24300.0,17.4394,17.4566,17.4336,17.4451,24300.0
2006-06-23 15:05:00,30.29,30.33,30.28,30.33,18300.0,17.4451,17.4682,17.4394,17.4682,18300.0
2006-06-23 15:10:00,30.32,30.33,30.28,30.29,33800.0,17.4624,17.4682,17.4394,17.4451,33800.0
2006-06-23 15:15:00,30.28,30.33,30.28,30.31,19000.0,17.4394,17.4682,17.4394,17.4566,19000.0
2006-06-23 15:20:00,30.32,30.32,30.28,30.3,26000.0,17.4624,17.4624,17.4394,17.4509,26000.0
2006-06-23 15:25:00,30.3,30.36,30.3,30.36,25700.0,17.4509,17.4854,17.4509,17.4854,25700.0
2006-06-23 15:30:00,30.36,30.36,30.35,30.35,20400.0,17.4854,17.4854,17.4797,17.4797,20400.0
2006-06-23 15:35:00,30.35,30.38,30.33,30.34,33400.0,17.4797,17.497,17.4682,17.4739,33400.0
2006-06-23 15:40:00,30.34,30.34,30.3,30.32,35200.0,17.4739,17.4739,17.4509,17.4624,35200.0
2006-06-23 15:45:00,30.33,30.35,30.31,30.35,16700.0,17.4682,17.4797,17.4566,17.4797,16700.0
2006-06-23 15:50:00,30.35,30.36,30.33,30.34,30400.0,17.4797,17.4854,17.4682,17.4739,30400.0
2006-06-23 15:55:00,30.34,30.35,30.3,30.32,84000.0,17.4739,17.4797,17.4509,17.4624,84000.0
2006-06-26 09:30:00,30.2,30.34,30.2,30.24,53100.0,17.3933,17.4739,17.3933,17.4163,53100.0
2006-06-26 09:35:00,30.24,30.27,30.17,30.27,20000.0,17.4163,17.4336,17.376,17.4336,20000.0
2006-06-26 09:40:00,30.28,30.4,30.27,30.34,22300.0,17.4394,17.5085,17.4336,17.4739,22300.0
2006-06-26 09:45:00,30.35,30.38,30.22,30.22,28000.0,17.4797,17.497,17.4048,17.4048,28000.0
2006-06-26 09:50:00,30.22,30.31,30.2,30.3,54000.0,17.4048,17.4566,17.3933,17.4509,54000.0
2006-06-26 09:55:00,30.3,30.4,30.27,30.39,59300.0,17.4509,17.5085,17.4336,17.5027,59300.0
2006-06-26 10:00:00,30.4,30.4,30.26,30.31,24100.0,17.5085,17.5085,17.4278,17.4566,24100.0
2006-06-26 10:05:00,30.32,30.34,30.28,30.32,22800.0,17.4624,17.4739,17.4394,17.4624,22800.0
2006-06-26 10:10:00,30.31,30.35,30.31,30.34,21800.0,17.4566,17.4797,17.4566,17.4739,21800.0
2006-06-26 10:15:00,30.34,30.38,30.32,30.36,16500.0,17.4739,17.497,17.4624,17.4854,16500.0
2006-06-26 10:20:00,30.35,30.37,30.35,30.36,9300.0,17.4797,17.4912,17.4797,17.4854,9300.0
2006-06-26 10:25:00,30.35,30.37,30.35,30.36,10900.0,17.4797,17.4912,17.4797,17.4854,10900.0
2006-06-26 10:30:00,30.37,30.37,30.35,30.35,26500.0,17.4912,17.4912,17.4797,17.4797,26500.0
2006-06-26 10:35:00,30.35,30.35,30.32,30.33,11400.0,17.4797,17.4797,17.4624,17.4682,11400.0
2006-06-26 10:40:00,30.32,30.33,30.3,30.33,16300.0,17.4624,17.4682,17.4509,17.4682,16300.0
2006-06-26 10:45:00,30.32,30.34,30.31,30.31,20600.0,17.4624,17.4739,17.4566,17.4566,20600.0
2006-06-26 10:50:00,30.31,30.34,30.31,30.31,21400.0,17.4566,17.4739,17.4566,17.4566,21400.0
2006-06-26 10:55:00,30.3,30.31,30.28,30.3,33500.0,17.4509,17.4566,17.4394,17.4509,33500.0
2006-06-26 11:00:00,30.28,30.32,30.28,30.3,25300.0,17.4394,17.4624,17.4394,17.4509,25300.0
2006-06-26 11:05:00,30.3,30.31,30.29,30.31,17000.0,17.4509,17.4566,17.4451,17.4566,17000.0
2006-06-26 11:10:00,30.31,30.32,30.3,30.3,9200.0,17.4566,17.4624,17.4509,17.4509,9200.0
2006-06-26 11:15:00,30.32,30.32,30.29,30.3,16700.0,17.4624,17.4624,17.4451,17.4509,16700.0
2006-06-26 11:20:00,30.3,30.31,30.3,30.3,10000.0,17.4509,17.4566,17.4509,17.4509,10000.0
2006-06-26 11:25:00,30.3,30.31,30.28,30.28,11400.0,17.4509,17.4566,17.4394,17.4394,11400.0
2006-06-26 11:30:00,30.29,30.32,30.28,30.31,13100.0,17.4451,17.4624,17.4394,17.4566,13100.0
2006-06-26 11:35:00,30.31,30.35,30.31,30.34,5400.0,17.4566,17.4797,17.4566,17.4739,5400.0
2006-06-26 11:40:00,30.34,30.37,30.34,30.37,5800.0,17.4739,17.4912,17.4739,17.4912,5800.0
2006-06-26 11:45:00,30.37,30.38,30.35,30.35,6900.0,17.4912,17.497,17.4797,17.4797,6900.0
2006-06-26 11:50:00,30.35,30.36,30.3,30.31,11400.0,17.4797,17.4854,17.4509,17.4566,11400.0
2006-06-26 11:55:00,30.31,30.33,30.31,30.33,4800.0,17.4566,17.4682,17.4566,17.4682,4800.0
2006-06-26 12:00:00,30.33,30.35,30.32,30.35,6100.0,17.4682,17.4797,17.4624,17.4797,6100.0
2006-06-26 12:05:00,30.35,30.37,30.33,30.34,6900.0,17.4797,17.4912,17.4682,17.4739,6900.0
2006-06-26 12:10:00,30.35,30.38,30.35,30.35,14500.0,17.4797,17.497,17.4797,17.4797,14500.0
2006-06-26 12:15:00,30.37,30.38,30.35,30.36,5900.0,17.4912,17.497,17.4797,17.4854,5900.0
2006-06-26 12:20:00,30.36,30.37,30.35,30.36,5700.0,17.4854,17.4912,17.4797,17.4854,5700.0
2006-06-26 12:25:00,30.37,30.37,30.35,30.36,7000.0,17.4912,17.4912,17.4797,17.4854,7000.0
2006-06-26 12:30:00,30.35,30.36,30.35,30.36,4700.0,17.4797,17.4854,17.4797,17.4854,4700.0
2006-06-26 12:35:00,30.36,30.37,30.35,30.35,6700.0,17.4854,17.4912,17.4797,17.4797,6700.0
2006-06-26 12:40:00,30.36,30.38,30.35,30.37,5500.0,17.4854,17.497,17.4797,17.4912,5500.0
2006-06-26 12:45:00,30.35,30.37,30.35,30.35,4100.0,17.4797,17.4912,17.4797,17.4797,4100.0
2006-06-26 12:50:00,30.35,30.36,30.35,30.35,8300.0,17.4797,17.4854,17.4797,17.4797,8300.0
2006-06-26 12:55:00,30.35,30.36,30.35,30.35,9000.0,17.4797,17.4854,17.4797,17.4797,9000.0
2006-06-26 13:00:00,30.35,30.39,30.35,30.36,12400.0,17.4797,17.5027,17.4797,17.4854,12400.0
2006-06-26 13:05:00,30.36,30.36,30.35,30.36,4200.0,17.4854,17.4854,17.4797,17.4854,4200.0
2006-06-26 13:10:00,30.35,30.35,30.33,30.34,11100.0,17.4797,17.4797,17.4682,17.4739,11100.0
2006-06-26 13:15:00,30.34,30.35,30.33,30.34,6800.0,17.4739,17.4797,17.4682,17.4739,6800.0
2006-06-26 13:20:00,30.35,30.36,30.34,30.36,12300.0,17.4797,17.4854,17.4739,17.4854,12300.0
2006-06-26 13:25:00,30.36,30.36,30.35,30.35,5600.0,17.4854,17.4854,17.4797,17.4797,5600.0
2006-06-26 13:30:00,30.35,30.37,30.35,30.37,14000.0,17.4797,17.4912,17.4797,17.4912,14000.0
2006-06-26 13:35:00,30.36,30.36,30.35,30.35,9600.0,17.4854,17.4854,17.4797,17.4797,9600.0
2006-06-26 13:40:00,30.35,30.36,30.35,30.35,12100.0,17.4797,17.4854,17.4797,17.4797,12100.0
2006-06-26 13:45:00,30.36,30.36,30.35,30.36,6600.0,17.4854,17.4854,17.4797,17.4854,6600.0
2006-06-26 13:50:00,30.36,30.36,30.33,30.34,7200.0,17.4854,17.4854,17.4682,17.4739,7200.0
2006-06-26 13:55:00,30.34,30.35,30.33,30.34,7100.0,17.4739,17.4797,17.4682,17.4739,7100.0
2006-06-26 14:00:00,30.34,30.34,30.33,30.34,5600.0,17.4739,17.4739,17.4682,17.4739,5600.0
2006-06-26 14:05:00,30.32,30.34,30.32,30.34,10700.0,17.4624,17.4739,17.4624,17.4739,10700.0
2006-06-26 14:10:00,30.32,30.34,30.31,30.33,10900.0,17.4624,17.4739,17.4566,17.4682,10900.0
2006-06-26 14:15:00,30.33,30.34,30.32,30.32,6700.0,17.4682,17.4739,17.4624,17.4624,6700.0
2006-06-26 14:20:00,30.33,30.34,30.31,30.32,14000.0,17.4682,17.4739,17.4566,17.4624,14000.0
2006-06-26 14:25:00,30.32,30.33,30.31,30.32,6700.0,17.4624,17.4682,17.4566,17.4624,6700.0
2006-06-26 14:30:00,30.32,30.33,30.31,30.33,12200.0,17.4624,17.4682,17.4566,17.4682,12200.0
2006-06-26 14:35:00,30.32,30.34,30.32,30.34,11800.0,17.4624,17.4739,17.4624,17.4739,11800.0
2006-06-26 14:40:00,30.34,30.36,30.33,30.34,12200.0,17.4739,17.4854,17.4682,17.4739,12200.0
2006-06-26 14:45:00,30.35,30.42,30.35,30.4,22300.0,17.4797,17.52,17.4797,17.5085,22300.0
2006-06-26 14:50:00,30.39,30.44,30.38,30.42,21300.0,17.5027,17.5315,17.497,17.52,21300.0
2006-06-26 14:55:00,30.42,30.42,30.41,30.41,13300.0,17.52,17.52,17.5142,17.5142,13300.0
2006-06-26 15:00:00,30.42,30.42,30.38,30.38,35500.0,17.52,17.52,17.497,17.497,35500.0
2006-06-26 15:05:00,30.41,30.44,30.39,30.44,23000.0,17.5142,17.5315,17.5027,17.5315,23000.0
2006-06-26 15:10:00,30.44,30.44,30.42,30.43,21000.0,17.5315,17.5315,17.52,17.5258,21000.0
2006-06-26 15:15:00,30.44,30.45,30.42,30.42,17900.0,17.5315,17.5373,17.52,17.52,17900.0
2006-06-26 15:20:00,30.43,30.43,30.38,30.4,34300.0,17.5258,17.5258,17.497,17.5085,34300.0
2006-06-26 15:25:00,30.41,30.41,30.38,30.41,60600.0,17.5142,17.5142,17.497,17.5142,60600.0
2006-06-26 15:30:00,30.41,30.43,30.4,30.41,19300.0,17.5142,17.5258,17.5085,17.5142,19300.0
2006-06-26 15:35:00,30.42,30.47,30.42,30.46,30500.0,17.52,17.5488,17.52,17.543,30500.0
2006-06-26 15:40:00,30.46,30.46,30.43,30.46,19600.0,17.543,17.543,17.5258,17.543,19600.0
2006-06-26 15:45:00,30.46,30.46,30.43,30.44,26900.0,17.543,17.543,17.5258,17.5315,26900.0
2006-06-26 15:50:00,30.43,30.46,30.39,30.4,53700.0,17.5258,17.543,17.5027,17.5085,53700.0
2006-06-26 15:55:00,30.39,30.43,30.37,30.41,119300.0,17.5027,17.5258,17.4912,17.5142,119300.0
2006-06-27 09:30:00,30.42,30.42,30.35,30.35,73200.0,17.52,17.52,17.4797,17.4797,73200.0
2006-06-27 09:35:00,30.33,30.38,30.28,30.37,42900.0,17.4682,17.497,17.4394,17.4912,42900.0
2006-06-27 09:40:00,30.38,30.43,30.35,30.37,60700.0,17.497,17.5258,17.4797,17.4912,60700.0
2006-06-27 09:45:00,30.38,30.44,30.38,30.42,41900.0,17.497,17.5315,17.497,17.52,41900.0
2006-06-27 09:50:00,30.43,30.43,30.36,30.37,52300.0,17.5258,17.5258,17.4854,17.4912,52300.0
2006-06-27 09:55:00,30.34,30.36,30.31,30.34,42800.0,17.4739,17.4854,17.4566,17.4739,42800.0
2006-06-27 10:00:00,30.33,30.36,30.29,30.36,42500.0,17.4682,17.4854,17.4451,17.4854,42500.0
2006-06-27 10:05:00,30.36,30.39,30.33,30.36,43000.0,17.4854,17.5027,17.4682,17.4854,43000.0
2006-06-27 10:10:00,30.36,30.4,30.35,30.4,113200.0,17.4854,17.5085,17.4797,17.5085,113200.0
2006-06-27 10:15:00,30.39,30.4,30.35,30.37,17600.0,17.5027,17.5085,17.4797,17.4912,17600.0
2006-06-27 10:20:00,30.37,30.38,30.36,30.36,14800.0,17.4912,17.497,17.4854,17.4854,14800.0
2006-06-27 10:25:00,30.37,30.38,30.35,30.37,10800.0,17.4912,17.497,17.4797,17.4912,10800.0
2006-06-27 10:30:00,30.38,30.38,30.33,30.36,28300.0,17.497,17.497,17.4682,17.4854,28300.0
2006-06-27 10:35:00,30.34,30.38,30.34,30.36,19100.0,17.4739,17.497,17.4739,17.4854,19100.0
2006-06-27 10:40:00,30.36,30.37,30.34,30.36,15000.0,17.4854,17.4912,17.4739,17.4854,15000.0
2006-06-27 10:45:00,30.35,30.35,30.3,30.32,15100.0,17.4797,17.4797,17.4509,17.4624,15100.0
2006-06-27 10:50:00,30.32,30.33,30.31,30.31,31800.0,17.4624,17.4682,17.4566,17.4566,31800.0
2006-06-27 10:55:00,30.31,30.32,30.29,30.31,19800.0,17.4566,17.4624,17.4451,17.4566,19800.0
2006-06-27 11:00:00,30.3,30.33,30.28,30.33,25000.0,17.4509,17.4682,17.4394,17.4682,25000.0
2006-06-27 11:05:00,30.32,30.32,30.27,30.27,32000.0,17.4624,17.4624,17.4336,17.4336,32000.0
2006-06-27 11:10:00,30.27,30.28,30.2,30.2,29600.0,17.4336,17.4394,17.3933,17.3933,29600.0
2006-06-27 11:15:00,30.19,30.2,30.15,30.18,20000.0,17.3875,17.3933,17.3645,17.3818,20000.0
2006-06-27 11:20:00,30.18,30.2,30.17,30.2,14000.0,17.3818,17.3933,17.376,17.3933,14000.0
2006-06-27 11:25:00,30.18,30.19,30.17,30.17,26400.0,17.3818,17.3875,17.376,17.376,26400.0
2006-06-27 11:30:00,30.16,30.21,30.16,30.2,10900.0,17.3703,17.399,17.3703,17.3933,10900.0
2006-06-27 11:35:00,30.21,30.26,30.2,30.26,27100.0,17.399,17.4278,17.3933,17.4278,27100.0
2006-06-27 11:40:00,30.26,30.26,30.19,30.21,14400.0,17.4278,17.4278,17.3875,17.399,14400.0
2006-06-27 11:45:00,30.2,30.23,30.19,30.21,8000.0,17.3933,17.4106,17.3875,17.399,8000.0
2006-06-27 11:50:00,30.21,30.21,30.15,30.16,10200.0,17.399,17.399,17.3645,17.3703,10200.0
2006-06-27 11:55:00,30.21,30.21,30.15,30.2,17100.0,17.399,17.399,17.3645,17.3933,17100.0
2006-06-27 12:00:00,30.21,30.24,30.2,30.24,9800.0,17.399,17.4163,17.3933,17.4163,9800.0
2006-06-27 12:05:00,30.22,30.22,30.18,30.21,14000.0,17.4048,17.4048,17.3818,17.399,14000.0
2006-06-27 12:10:00,30.24,30.29,30.23,30.29,28000.0,17.4163,17.4451,17.4106,17.4451,28000.0
2006-06-27 12:15:00,30.28,30.31,30.28,30.31,13200.0,17.4394,17.4566,17.4394,17.4566,13200.0
2006-06-27 12:20:00,30.31,30.33,30.3,30.33,7200.0,17.4566,17.4682,17.4509,17.4682,7200.0
2006-06-27 12:25:00,30.33,30.35,30.3,30.32,14900.0,17.4682,17.4797,17.4509,17.4624,14900.0
2006-06-27 12:30:00,30.34,30.34,30.29,30.3,13900.0,17.4739,17.4739,17.4451,17.4509,13900.0
2006-06-27 12:35:00,30.31,30.34,30.28,30.33,41700.0,17.4566,17.4739,17.4394,17.4682,41700.0
2006-06-27 12:40:00,30.33,30.43,30.32,30.43,26500.0,17.4682,17.5258,17.4624,17.5258,26500.0
2006-06-27 12:45:00,30.43,30.47,30.42,30.46,15600.0,17.5258,17.5488,17.52,17.543,15600.0
2006-06-27 12:50:00,30.45,30.46,30.42,30.43,15800.0,17.5373,17.543,17.52,17.5258,15800.0
2006-06-27 12:55:00,30.42,30.44,30.41,30.44,4700.0,17.52,17.5315,17.5142,17.5315,4700.0
2006-06-27 13:00:00,30.45,30.45,30.36,30.36,22200.0,17.5373,17.5373,17.4854,17.4854,22200.0
2006-06-27 13:05:00,30.37,30.38,30.36,30.37,4700.0,17.4912,17.497,17.4854,17.4912,4700.0
2006-06-27 13:10:00,30.36,30.36,30.31,30.32,14600.0,17.4854,17.4854,17.4566,17.4624,14600.0
2006-06-27 13:15:00,30.32,30.33,30.31,30.32,16600.0,17.4624,17.4682,17.4566,17.4624,16600.0
2006-06-27 13:20:00,30.32,30.32,30.29,30.31,11300.0,17.4624,17.4624,17.4451,17.4566,11300.0
2006-06-27 13:25:00,30.3,30.32,30.3,30.32,14900.0,17.4509,17.4624,17.4509,17.4624,14900.0
2006-06-27 13:30:00,30.32,30.32,30.29,30.3,17200.0,17.4624,17.4624,17.4451,17.4509,17200.0
2006-06-27 13:35:00,30.3,30.3,30.23,30.25,25800.0,17.4509,17.4509,17.4106,17.4221,25800.0
2006-06-27 13:40:00,30.24,30.26,30.19,30.21,23000.0,17.4163,17.4278,17.3875,17.399,23000.0
2006-06-27 13:45:00,30.2,30.21,30.18,30.19,18300.0,17.3933,17.399,17.3818,17.3875,18300.0
2006-06-27 13:50:00,30.21,30.22,30.19,30.19,15800.0,17.399,17.4048,17.3875,17.3875,15800.0
2006-06-27 13:55:00,30.19,30.22,30.19,30.21,14400.0,17.3875,17.4048,17.3875,17.399,14400.0
2006-06-27 14:00:00,30.22,30.27,30.2,30.26,24000.0,17.4048,17.4336,17.3933,17.4278,24000.0
2006-06-27 14:05:00,30.27,30.28,30.24,30.25,16700.0,17.4336,17.4394,17.4163,17.4221,16700.0
2006-06-27 14:10:00,30.24,30.27,30.23,30.26,13000.0,17.4163,17.4336,17.4106,17.4278,13000.0
2006-06-27 14:15:00,30.27,30.34,30.26,30.33,40600.0,17.4336,17.4739,17.4278,17.4682,40600.0
2006-06-27 14:20:00,30.34,30.35,30.3,30.31,17900.0,17.4739,17.4797,17.4509,17.4566,17900.0
2006-06-27 14:25:00,30.31,30.32,30.28,30.31,25200.0,17.4566,17.4624,17.4394,17.4566,25200.0
2006-06-27 14:30:00,30.3,30.35,30.28,30.35,23900.0,17.4509,17.4797,17.4394,17.4797,23900.0
2006-06-27 14:35:00,30.35,30.36,30.34,30.35,13200.0,17.4797,17.4854,17.4739,17.4797,13200.0
2006-06-27 14:40:00,30.36,30.36,30.31,30.34,23700.0,17.4854,17.4854,17.4566,17.4739,23700.0
2006-06-27 14:45:00,30.33,30.33,30.27,30.28,41800.0,17.4682,17.4682,17.4336,17.4394,41800.0
2006-06-27 14:50:00,30.29,30.33,30.28,30.33,26100.0,17.4451,17.4682,17.4394,17.4682,26100.0
2006-06-27 14:55:00,30.32,30.37,30.3,30.36,21000.0,17.4624,17.4912,17.4509,17.4854,21000.0
2006-06-27 15:00:00,30.36,30.4,30.35,30.39,20100.0,17.4854,17.5085,17.4797,17.5027,20100.0
2006-06-27 15:05:00,30.4,30.4,30.36,30.38,13000.0,17.5085,17.5085,17.4854,17.497,13000.0
2006-06-27 15:10:00,30.38,30.38,30.3,30.32,42500.0,17.497,17.497,17.4509,17.4624,42500.0
2006-06-27 15:15:00,30.32,30.4,30.32,30.38,25100.0,17.4624,17.5085,17.4624,17.497,25100.0
2006-06-27 15:20:00,30.37,30.38,30.32,30.33,37100.0,17.4912,17.497,17.4624,17.4682,37100.0
2006-06-27 15:25:00,30.34,30.35,30.31,30.35,24600.0,17.4739,17.4797,17.4566,17.4797,24600.0
2006-06-27 15:30:00,30.36,30.37,30.34,30.35,24700.0,17.4854,17.4912,17.4739,17.4797,24700.0
2006-06-27 15:35:00,30.35,30.36,30.27,30.27,51300.0,17.4797,17.4854,17.4336,17.4336,51300.0
2006-06-27 15:40:00,30.27,30.3,30.19,30.24,109000.0,17.4336,17.4509,17.3875,17.4163,109000.0
2006-06-27 15:45:00,30.25,30.27,30.18,30.25,76600.0,17.4221,17.4336,17.3818,17.4221,76600.0
2006-06-27 15:50:00,30.25,30.31,30.19,30.3,94200.0,17.4221,17.4566,17.3875,17.4509,94200.0
2006-06-27 15:55:00,30.31,30.31,30.28,30.28,85900.0,17.4566,17.4566,17.4394,17.4394,85900.0
2006-06-28 09:30:00,30.4,30.41,30.36,30.37,75500.0,17.5085,17.5142,17.4854,17.4912,75500.0
2006-06-28 09:35:00,30.37,30.44,30.34,30.39,45800.0,17.4912,17.5315,17.4739,17.5027,45800.0
2006-06-28 09:40:00,30.39,30.43,30.35,30.37,69700.0,17.5027,17.5258,17.4797,17.4912,69700.0
2006-06-28 09:45:00,30.37,30.41,30.36,30.41,35300.0,17.4912,17.5142,17.4854,17.5142,35300.0
2006-06-28 09:50:00,30.4,30.41,30.36,30.37,127800.0,17.5085,17.5142,17.4854,17.4912,127800.0
2006-06-28 09:55:00,30.36,30.4,30.31,30.33,35000.0,17.4854,17.5085,17.4566,17.4682,35000.0
2006-06-28 10:00:00,30.32,30.37,30.32,30.33,38000.0,17.4624,17.4912,17.4624,17.4682,38000.0
2006-06-28 10:05:00,30.33,30.35,30.25,30.25,36700.0,17.4682,17.4797,17.4221,17.4221,36700.0
2006-06-28 10:10:00,30.28,30.29,30.23,30.27,33000.0,17.4394,17.4451,17.4106,17.4336,33000.0
2006-06-28 10:15:00,30.27,30.27,30.21,30.22,38200.0,17.4336,17.4336,17.399,17.4048,38200.0
2006-06-28 10:20:00,30.2,30.21,30.15,30.18,30600.0,17.3933,17.399,17.3645,17.3818,30600.0
2006-06-28 10:25:00,30.18,30.18,30.06,30.09,38900.0,17.3818,17.3818,17.3127,17.3299,38900.0
2006-06-28 10:30:00,30.08,30.09,30.01,30.03,31800.0,17.3242,17.3299,17.2839,17.2954,31800.0
2006-06-28 10:35:00,30.03,30.1,30.01,30.1,17800.0,17.2954,17.3357,17.2839,17.3357,17800.0
2006-06-28 10:40:00,30.1,30.15,30.08,30.15,11900.0,17.3357,17.3645,17.3242,17.3645,11900.0
2006-06-28 10:45:00,30.14,30.16,30.14,30.16,7300.0,17.3587,17.3703,17.3587,17.3703,7300.0
2006-06-28 10:50:00,30.15,30.16,30.15,30.15,14000.0,17.3645,17.3703,17.3645,17.3645,14000.0
2006-06-28 10:55:00,30.15,30.15,30.11,30.11,34500.0,17.3645,17.3645,17.3415,17.3415,34500.0
2006-06-28 11:00:00,30.11,30.11,30.1,30.1,99100.0,17.3415,17.3415,17.3357,17.3357,99100.0
2006-06-28 11:05:00,30.1,30.13,30.08,30.12,26000.0,17.3357,17.353,17.3242,17.3472,26000.0
2006-06-28 11:10:00,30.12,30.13,30.09,30.09,8800.0,17.3472,17.353,17.3299,17.3299,8800.0
2006-06-28 11:15:00,30.09,30.11,30.03,30.07,20000.0,17.3299,17.3415,17.2954,17.3184,20000.0
2006-06-28 11:20:00,30.08,30.11,30.06,30.08,14200.0,17.3242,17.3415,17.3127,17.3242,14200.0
2006-06-28 11:25:00,30.08,30.11,30.05,30.08,18500.0,17.3242,17.3415,17.3069,17.3242,18500.0
2006-06-28 11:30:00,30.08,30.11,30.08,30.1,8100.0,17.3242,17.3415,17.3242,17.3357,8100.0
2006-06-28 11:35:00,30.11,30.11,30.09,30.11,11100.0,17.3415,17.3415,17.3299,17.3415,11100.0
2006-06-28 11:40:00,30.11,30.17,30.11,30.17,15300.0,17.3415,17.376,17.3415,17.376,15300.0
2006-06-28 11:45:00,30.16,30.17,30.13,30.15,20300.0,17.3703,17.376,17.353,17.3645,20300.0
2006-06-28 11:50:00,30.15,30.18,30.14,30.18,14200.0,17.3645,17.3818,17.3587,17.3818,14200.0
2006-06-28 11:55:00,30.17,30.17,30.13,30.15,11700.0,17.376,17.376,17.353,17.3645,11700.0
2006-06-28 12:00:00,30.14,30.14,30.11,30.13,16300.0,17.3587,17.3587,17.3415,17.353,16300.0
2006-06-28 12:05:00,30.11,30.14,30.1,30.13,9100.0,17.3415,17.3587,17.3357,17.353,9100.0
2006-06-28 12:10:00,30.11,30.13,30.08,30.12,18900.0,17.3415,17.353,17.3242,17.3472,18900.0
2006-06-28 12:15:00,30.11,30.16,30.1,30.15,19500.0,17.3415,17.3703,17.3357,17.3645,19500.0
2006-06-28 12:20:00,30.14,30.19,30.13,30.15,16100.0,17.3587,17.3875,17.353,17.3645,16100.0
2006-06-28 12:25:00,30.13,30.17,30.13,30.13,16500.0,17.353,17.376,17.353,17.353,16500.0
2006-06-28 12:30:00,30.13,30.15,30.12,30.14,8500.0,17.353,17.3645,17.3472,17.3587,8500.0
2006-06-28 12:35:00,30.12,30.13,30.11,30.12,9200.0,17.3472,17.353,17.3415,17.3472,9200.0
2006-06-28 12:40:00,30.11,30.18,30.11,30.14,40000.0,17.3415,17.3818,17.3415,17.3587,40000.0
2006-06-28 12:45:00,30.14,30.2,30.13,30.2,28100.0,17.3587,17.3933,17.353,17.3933,28100.0
2006-06-28 12:50:00,30.18,30.22,30.14,30.21,39900.0,17.3818,17.4048,17.3587,17.399,39900.0
2006-06-28 12:55:00,30.21,30.21,30.17,30.19,29900.0,17.399,17.399,17.376,17.3875,29900.0
2006-06-28 13:00:00,30.17,30.19,30.15,30.15,12600.0,17.376,17.3875,17.3645,17.3645,12600.0
2006-06-28 13:05:00,30.16,30.2,30.15,30.2,23600.0,17.3703,17.3933,17.3645,17.3933,23600.0
2006-06-28 13:10:00,30.2,30.25,30.2,30.24,12900.0,17.3933,17.4221,17.3933,17.4163,12900.0
2006-06-28 13:15:00,30.24,30.25,30.21,30.21,33000.0,17.4163,17.4221,17.399,17.399,33000.0
2006-06-28 13:20:00,30.22,30.27,30.22,30.25,53800.0,17.4048,17.4336,17.4048,17.4221,53800.0
2006-06-28 13:25:00,30.24,30.24,30.2,30.2,9900.0,17.4163,17.4163,17.3933,17.3933,9900.0
2006-06-28 13:30:00,30.21,30.21,30.16,30.16,5800.0,17.399,17.399,17.3703,17.3703,5800.0
2006-06-28 13:35:00,30.16,30.24,30.14,30.22,44500.0,17.3703,17.4163,17.3587,17.4048,44500.0
2006-06-28 13:40:00,30.22,30.23,30.21,30.22,10100.0,17.4048,17.4106,17.399,17.4048,10100.0
2006-06-28 13:45:00,30.23,30.23,30.19,30.19,8600.0,17.4106,17.4106,17.3875,17.3875,8600.0
2006-06-28 13:50:00,30.19,30.22,30.17,30.22,30800.0,17.3875,17.4048,17.376,17.4048,30800.0
2006-06-28 13:55:00,30.22,30.26,30.21,30.26,35700.0,17.4048,17.4278,17.399,17.4278,35700.0
2006-06-28 14:00:00,30.25,30.26,30.23,30.24,7000.0,17.4221,17.4278,17.4106,17.4163,7000.0
2006-06-28 14:05:00,30.25,30.26,30.22,30.24,21900.0,17.4221,17.4278,17.4048,17.4163,21900.0
2006-06-28 14:10:00,30.23,30.24,30.21,30.22,25900.0,17.4106,17.4163,17.399,17.4048,25900.0
2006-06-28 14:15:00,30.22,30.25,30.2,30.25,39200.0,17.4048,17.4221,17.3933,17.4221,39200.0
2006-06-28 14:20:00,30.25,30.3,30.24,30.27,104300.0,17.4221,17.4509,17.4163,17.4336,104300.0
2006-06-28 14:25:00,30.28,30.29,30.23,30.24,18900.0,17.4394,17.4451,17.4106,17.4163,18900.0
2006-06-28 14:30:00,30.25,30.28,30.21,30.25,20700.0,17.4221,17.4394,17.399,17.4221,20700.0
2006-06-28 14:35:00,30.25,30.25,30.22,30.23,26800.0,17.4221,17.4221,17.4048,17.4106,26800.0
2006-06-28 14:40:00,30.24,30.3,30.23,30.3,67300.0,17.4163,17.4509,17.4106,17.4509,67300.0
2006-06-28 14:45:00,30.3,30.33,30.3,30.33,38700.0,17.4509,17.4682,17.4509,17.4682,38700.0
2006-06-28 14:50:00,30.32,30.33,30.28,30.29,13400.0,17.4624,17.4682,17.4394,17.4451,13400.0
2006-06-28 14:55:00,30.29,30.29,30.25,30.26,18900.0,17.4451,17.4451,17.4221,17.4278,18900.0
2006-06-28 15:00:00,30.26,30.27,30.23,30.24,24000.0,17.4278,17.4336,17.4106,17.4163,24000.0
2006-06-28 15:05:00,30.23,30.25,30.2,30.21,21500.0,17.4106,17.4221,17.3933,17.399,21500.0
2006-06-28 15:10:00,30.21,30.28,30.2,30.26,42700.0,17.399,17.4394,17.3933,17.4278,42700.0
2006-06-28 15:15:00,30.26,30.26,30.2,30.2,19100.0,17.4278,17.4278,17.3933,17.3933,19100.0
2006-06-28 15:20:00,30.21,30.21,30.17,30.18,24100.0,17.399,17.399,17.376,17.3818,24100.0
2006-06-28 15:25:00,30.18,30.21,30.15,30.21,62900.0,17.3818,17.399,17.3645,17.399,62900.0
2006-06-28 15:30:00,30.2,30.27,30.19,30.27,35200.0,17.3933,17.4336,17.3875,17.4336,35200.0
2006-06-28 15:35:00,30.27,30.28,30.23,30.25,22200.0,17.4336,17.4394,17.4106,17.4221,22200.0
2006-06-28 15:40:00,30.25,30.31,30.25,30.31,34300.0,17.4221,17.4566,17.4221,17.4566,34300.0
2006-06-28 15:45:00,30.3,30.32,30.27,30.31,75700.0,17.4509,17.4624,17.4336,17.4566,75700.0
2006-06-28 15:50:00,30.3,30.34,30.29,30.31,78100.0,17.4509,17.4739,17.4451,17.4566,78100.0
2006-06-28 15:55:00,30.31,30.32,30.3,30.3,130700.0,17.4566,17.4624,17.4509,17.4509,130700.0
2006-06-29 09:30:00,30.35,30.35,30.3,30.32,74000.0,17.4797,17.4797,17.4509,17.4624,74000.0
2006-06-29 09:35:00,30.32,30.38,30.3,30.3,85000.0,17.4624,17.497,17.4509,17.4509,85000.0
2006-06-29 09:40:00,30.32,30.32,30.17,30.17,50700.0,17.4624,17.4624,17.376,17.376,50700.0
2006-06-29 09:45:00,30.16,30.24,30.13,30.18,83100.0,17.3703,17.4163,17.353,17.3818,83100.0
2006-06-29 09:50:00,30.18,30.21,30.17,30.19,55900.0,17.3818,17.399,17.376,17.3875,55900.0
2006-06-29 09:55:00,30.2,30.21,30.15,30.2,41500.0,17.3933,17.399,17.3645,17.3933,41500.0
2006-06-29 10:00:00,30.2,30.2,30.15,30.19,31500.0,17.3933,17.3933,17.3645,17.3875,31500.0
2006-06-29 10:05:00,30.19,30.2,30.13,30.18,29600.0,17.3875,17.3933,17.353,17.3818,29600.0
2006-06-29 10:10:00,30.18,30.18,30.16,30.18,21300.0,17.3818,17.3818,17.3703,17.3818,21300.0
2006-06-29 10:15:00,30.18,30.2,30.18,30.19,32400.0,17.3818,17.3933,17.3818,17.3875,32400.0
2006-06-29 10:20:00,30.19,30.2,30.16,30.2,23900.0,17.3875,17.3933,17.3703,17.3933,23900.0
2006-06-29 10:25:00,30.2,30.21,30.17,30.21,35300.0,17.3933,17.399,17.376,17.399,35300.0
2006-06-29 10:30:00,30.19,30.23,30.19,30.2,40700.0,17.3875,17.4106,17.3875,17.3933,40700.0
2006-06-29 10:35:00,30.2,30.22,30.18,30.22,26000.0,17.3933,17.4048,17.3818,17.4048,26000.0
2006-06-29 10:40:00,30.21,30.22,30.17,30.17,28200.0,17.399,17.4048,17.376,17.376,28200.0
2006-06-29 10:45:00,30.17,30.23,30.17,30.22,26700.0,17.376,17.4106,17.376,17.4048,26700.0
2006-06-29 10:50:00,30.21,30.23,30.18,30.23,43000.0,17.399,17.4106,17.3818,17.4106,43000.0
2006-06-29 10:55:00,30.23,30.23,30.2,30.22,38100.0,17.4106,17.4106,17.3933,17.4048,38100.0
2006-06-29 11:00:00,30.23,30.28,30.2,30.26,19600.0,17.4106,17.4394,17.3933,17.4278,19600.0
2006-06-29 11:05:00,30.25,30.33,30.25,30.31,40300.0,17.4221,17.4682,17.4221,17.4566,40300.0
2006-06-29 11:10:00,30.31,30.33,30.29,30.3,36300.0,17.4566,17.4682,17.4451,17.4509,36300.0
2006-06-29 11:15:00,30.3,30.3,30.25,30.26,24400.0,17.4509,17.4509,17.4221,17.4278,24400.0
2006-06-29 11:20:00,30.26,30.26,30.23,30.23,22400.0,17.4278,17.4278,17.4106,17.4106,22400.0
2006-06-29 11:25:00,30.23,30.27,30.23,30.26,34600.0,17.4106,17.4336,17.4106,17.4278,34600.0
2006-06-29 11:30:00,30.27,30.27,30.22,30.23,19000.0,17.4336,17.4336,17.4048,17.4106,19000.0
2006-06-29 11:35:00,30.23,30.28,30.19,30.28,35800.0,17.4106,17.4394,17.3875,17.4394,35800.0
2006-06-29 11:40:00,30.26,30.31,30.26,30.27,17500.0,17.4278,17.4566,17.4278,17.4336,17500.0
2006-06-29 11:45:00,30.27,30.32,30.25,30.31,19700.0,17.4336,17.4624,17.4221,17.4566,19700.0
2006-06-29 11:50:00,30.32,30.32,30.3,30.31,11800.0,17.4624,17.4624,17.4509,17.4566,11800.0
2006-06-29 11:55:00,30.3,30.31,30.29,30.31,10500.0,17.4509,17.4566,17.4451,17.4566,10500.0
2006-06-29 12:00:00,30.31,30.31,30.28,30.28,15100.0,17.4566,17.4566,17.4394,17.4394,15100.0
2006-06-29 12:05:00,30.28,30.29,30.27,30.28,14600.0,17.4394,17.4451,17.4336,17.4394,14600.0
2006-06-29 12:10:00,30.28,30.3,30.27,30.29,10000.0,17.4394,17.4509,17.4336,17.4451,10000.0
2006-06-29 12:15:00,30.29,30.34,30.28,30.31,19400.0,17.4451,17.4739,17.4394,17.4566,19400.0
2006-06-29 12:20:00,30.31,30.35,30.31,30.31,8500.0,17.4566,17.4797,17.4566,17.4566,8500.0
2006-06-29 12:25:00,30.31,30.32,30.3,30.31,13100.0,17.4566,17.4624,17.4509,17.4566,13100.0
2006-06-29 12:30:00,30.3,30.34,30.28,30.3,19200.0,17.4509,17.4739,17.4394,17.4509,19200.0
2006-06-29 12:35:00,30.31,30.33,30.3,30.31,16500.0,17.4566,17.4682,17.4509,17.4566,16500.0
2006-06-29 12:40:00,30.3,30.31,30.29,30.29,10700.0,17.4509,17.4566,17.4451,17.4451,10700.0
2006-06-29 12:45:00,30.29,30.3,30.26,30.28,12900.0,17.4451,17.4509,17.4278,17.4394,12900.0
2006-06-29 12:50:00,30.26,30.27,30.25,30.25,13700.0,17.4278,17.4336,17.4221,17.4221,13700.0
2006-06-29 12:55:00,30.25,30.27,30.24,30.25,14700.0,17.4221,17.4336,17.4163,17.4221,14700.0
2006-06-29 13:00:00,30.25,30.3,30.24,30.28,22000.0,17.4221,17.4509,17.4163,17.4394,22000.0
2006-06-29 13:05:00,30.27,30.31,30.27,30.3,17200.0,17.4336,17.4566,17.4336,17.4509,17200.0
2006-06-29 13:10:00,30.3,30.31,30.29,30.3,19300.0,17.4509,17.4566,17.4451,17.4509,19300.0
2006-06-29 13:15:00,30.3,30.31,30.27,30.3,18700.0,17.4509,17.4566,17.4336,17.4509,18700.0
2006-06-29 13:20:00,30.29,30.3,30.25,30.25,12300.0,17.4451,17.4509,17.4221,17.4221,12300.0
2006-06-29 13:25:00,30.25,30.27,30.24,30.25,12400.0,17.4221,17.4336,17.4163,17.4221,12400.0
2006-06-29 13:30:00,30.25,30.25,30.22,30.22,9700.0,17.4221,17.4221,17.4048,17.4048,9700.0
2006-06-29 13:35:00,30.24,30.24,30.22,30.23,11200.0,17.4163,17.4163,17.4048,17.4106,11200.0
2006-06-29 13:40:00,30.21,30.23,30.18,30.18,14500.0,17.399,17.4106,17.3818,17.3818,14500.0
2006-06-29 13:45:00,30.2,30.21,30.19,30.2,14800.0,17.3933,17.399,17.3875,17.3933,14800.0
2006-06-29 13:50:00,30.21,30.21,30.17,30.18,11300.0,17.399,17.399,17.376,17.3818,11300.0
2006-06-29 13:55:00,30.18,30.19,30.14,30.15,15500.0,17.3818,17.3875,17.3587,17.3645,15500.0
2006-06-29 14:00:00,30.17,30.24,30.14,30.21,25000.0,17.376,17.4163,17.3587,17.399,25000.0
2006-06-29 14:05:00,30.22,30.26,30.2,30.25,28900.0,17.4048,17.4278,17.3933,17.4221,28900.0
2006-06-29 14:10:00,30.25,30.25,30.17,30.19,23100.0,17.4221,17.4221,17.376,17.3875,23100.0
2006-06-29 14:15:00,30.18,30.31,30.14,30.31,55200.0,17.3818,17.4566,17.3587,17.4566,55200.0
2006-06-29 14:20:00,30.31,30.42,30.3,30.3,37200.0,17.4566,17.52,17.4509,17.4509,37200.0
2006-06-29 14:25:00,30.29,30.34,30.25,30.31,39200.0,17.4451,17.4739,17.4221,17.4566,39200.0
2006-06-29 14:30:00,30.31,30.32,30.26,30.28,49100.0,17.4566,17.4624,17.4278,17.4394,49100.0
2006-06-29 14:35:00,30.28,30.38,30.26,30.38,24500.0,17.4394,17.497,17.4278,17.497,24500.0
2006-06-29 14:40:00,30.36,30.38,30.3,30.36,31000.0,17.4854,17.497,17.4509,17.4854,31000.0
2006-06-29 14:45:00,30.36,30.43,30.35,30.42,25100.0,17.4854,17.5258,17.4797,17.52,25100.0
2006-06-29 14:50:00,30.41,30.46,30.37,30.46,27800.0,17.5142,17.543,17.4912,17.543,27800.0
2006-06-29 14:55:00,30.44,30.44,30.3,30.32,27900.0,17.5315,17.5315,17.4509,17.4624,27900.0
2006-06-29 15:00:00,30.33,30.42,30.33,30.37,28500.0,17.4682,17.52,17.4682,17.4912,28500.0
2006-06-29 15:05:00,30.35,30.37,30.34,30.36,27700.0,17.4797,17.4912,17.4739,17.4854,27700.0
2006-06-29 15:10:00,30.36,30.37,30.31,30.31,27000.0,17.4854,17.4912,17.4566,17.4566,27000.0
2006-06-29 15:15:00,30.32,30.34,30.3,30.31,25400.0,17.4624,17.4739,17.4509,17.4566,25400.0
2006-06-29 15:20:00,30.31,30.31,30.27,30.3,20800.0,17.4566,17.4566,17.4336,17.4509,20800.0
2006-06-29 15:25:00,30.29,30.34,30.28,30.32,28300.0,17.4451,17.4739,17.4394,17.4624,28300.0
2006-06-29 15:30:00,30.32,30.37,30.31,30.35,39600.0,17.4624,17.4912,17.4566,17.4797,39600.0
2006-06-29 15:35:00,30.35,30.37,30.34,30.34,29600.0,17.4797,17.4912,17.4739,17.4739,29600.0
2006-06-29 15:40:00,30.34,30.36,30.32,30.32,40500.0,17.4739,17.4854,17.4624,17.4624,40500.0
2006-06-29 15:45:00,30.32,30.38,30.31,30.34,51900.0,17.4624,17.497,17.4566,17.4739,51900.0
2006-06-29 15:50:00,30.34,30.37,30.32,30.35,49400.0,17.4739,17.4912,17.4624,17.4797,49400.0
2006-06-29 15:55:00,30.34,30.36,30.34,30.35,60800.0,17.4739,17.4854,17.4739,17.4797,60800.0
2006-06-30 09:30:00,30.31,30.34,30.26,30.34,53100.0,17.4566,17.4739,17.4278,17.4739,53100.0
2006-06-30 09:35:00,30.34,30.41,30.31,30.33,55200.0,17.4739,17.5142,17.4566,17.4682,55200.0
2006-06-30 09:40:00,30.33,30.46,30.26,30.43,53100.0,17.4682,17.543,17.4278,17.5258,53100.0
2006-06-30 09:45:00,30.47,30.47,30.3,30.35,42000.0,17.5488,17.5488,17.4509,17.4797,42000.0
2006-06-30 09:50:00,30.36,30.48,30.36,30.47,18700.0,17.4854,17.5546,17.4854,17.5488,18700.0
2006-06-30 09:55:00,30.48,30.53,30.45,30.52,23800.0,17.5546,17.5833,17.5373,17.5776,23800.0
2006-06-30 10:00:00,30.53,30.54,30.48,30.48,24200.0,17.5833,17.5891,17.5546,17.5546,24200.0
2006-06-30 10:05:00,30.48,30.55,30.44,30.48,35200.0,17.5546,17.5949,17.5315,17.5546,35200.0
2006-06-30 10:10:00,30.48,30.59,30.43,30.59,29300.0,17.5546,17.6179,17.5258,17.6179,29300.0
2006-06-30 10:15:00,30.6,30.61,30.51,30.55,23500.0,17.6237,17.6294,17.5718,17.5949,23500.0
2006-06-30 10:20:00,30.55,30.58,30.52,30.52,17900.0,17.5949,17.6121,17.5776,17.5776,17900.0
2006-06-30 10:25:00,30.53,30.53,30.45,30.46,19600.0,17.5833,17.5833,17.5373,17.543,19600.0
2006-06-30 10:30:00,30.47,30.47,30.41,30.44,26800.0,17.5488,17.5488,17.5142,17.5315,26800.0
2006-06-30 10:35:00,30.44,30.5,30.43,30.5,24100.0,17.5315,17.5661,17.5258,17.5661,24100.0
2006-06-30 10:40:00,30.51,30.52,30.42,30.44,27500.0,17.5718,17.5776,17.52,17.5315,27500.0
2006-06-30 10:45:00,30.44,30.52,30.44,30.5,16300.0,17.5315,17.5776,17.5315,17.5661,16300.0
2006-06-30 10:50:00,30.5,30.51,30.47,30.49,14900.0,17.5661,17.5718,17.5488,17.5603,14900.0
2006-06-30 10:55:00,30.5,30.56,30.49,30.54,22700.0,17.5661,17.6006,17.5603,17.5891,22700.0
2006-06-30 11:00:00,30.54,30.64,30.53,30.63,16900.0,17.5891,17.6467,17.5833,17.6409,16900.0
2006-06-30 11:05:00,30.65,30.65,30.62,30.64,18600.0,17.6525,17.6525,17.6352,17.6467,18600.0
2006-06-30 11:10:00,30.63,30.64,30.61,30.63,8700.0,17.6409,17.6467,17.6294,17.6409,8700.0
2006-06-30 11:15:00,30.63,30.63,30.59,30.6,12400.0,17.6409,17.6409,17.6179,17.6237,12400.0
2006-06-30 11:20:00,30.59,30.59,30.52,30.53,18300.0,17.6179,17.6179,17.5776,17.5833,18300.0
2006-06-30 11:25:00,30.52,30.53,30.49,30.49,10300.0,17.5776,17.5833,17.5603,17.5603,10300.0
2006-06-30 11:30:00,30.49,30.53,30.45,30.52,9600.0,17.5603,17.5833,17.5373,17.5776,9600.0
2006-06-30 11:35:00,30.52,30.53,30.48,30.51,8700.0,17.5776,17.5833,17.5546,17.5718,8700.0
2006-06-30 11:40:00,30.52,30.57,30.51,30.56,13300.0,17.5776,17.6064,17.5718,17.6006,13300.0
2006-06-30 11:45:00,30.56,30.56,30.53,30.54,6100.0,17.6006,17.6006,17.5833,17.5891,6100.0
2006-06-30 11:50:00,30.53,30.58,30.51,30.58,9900.0,17.5833,17.6121,17.5718,17.6121,9900.0
2006-06-30 11:55:00,30.58,30.61,30.58,30.61,13600.0,17.6121,17.6294,17.6121,17.6294,13600.0
2006-06-30 12:00:00,30.6,30.62,30.6,30.6,8000.0,17.6237,17.6352,17.6237,17.6237,8000.0
2006-06-30 12:05:00,30.61,30.62,30.57,30.62,10300.0,17.6294,17.6352,17.6064,17.6352,10300.0
2006-06-30 12:10:00,30.61,30.65,30.6,30.64,9300.0,17.6294,17.6525,17.6237,17.6467,9300.0
2006-06-30 12:15:00,30.63,30.64,30.62,30.64,13700.0,17.6409,17.6467,17.6352,17.6467,13700.0
2006-06-30 12:20:00,30.64,30.68,30.64,30.67,8000.0,17.6467,17.6697,17.6467,17.664,8000.0
2006-06-30 12:25:00,30.67,30.67,30.65,30.67,11800.0,17.664,17.664,17.6525,17.664,11800.0
2006-06-30 12:30:00,30.67,30.69,30.65,30.68,15800.0,17.664,17.6755,17.6525,17.6697,15800.0
2006-06-30 12:35:00,30.68,30.69,30.63,30.63,23300.0,17.6697,17.6755,17.6409,17.6409,23300.0
2006-06-30 12:40:00,30.64,30.67,30.63,30.67,7500.0,17.6467,17.664,17.6409,17.664,7500.0
2006-06-30 12:45:00,30.64,30.67,30.63,30.64,6900.0,17.6467,17.664,17.6409,17.6467,6900.0
2006-06-30 12:50:00,30.62,30.62,30.6,30.62,8400.0,17.6352,17.6352,17.6237,17.6352,8400.0
2006-06-30 12:55:00,30.62,30.62,30.58,30.59,10800.0,17.6352,17.6352,17.6121,17.6179,10800.0
2006-06-30 13:00:00,30.6,30.6,30.58,30.59,6000.0,17.6237,17.6237,17.6121,17.6179,6000.0
2006-06-30 13:05:00,30.59,30.6,30.58,30.58,19300.0,17.6179,17.6237,17.6121,17.6121,19300.0
2006-06-30 13:10:00,30.59,30.6,30.56,30.57,25100.0,17.6179,17.6237,17.6006,17.6064,25100.0
2006-06-30 13:15:00,30.56,30.56,30.54,30.54,7400.0,17.6006,17.6006,17.5891,17.5891,7400.0
2006-06-30 13:20:00,30.55,30.55,30.52,30.54,5400.0,17.5949,17.5949,17.5776,17.5891,5400.0
2006-06-30 13:25:00,30.53,30.54,30.51,30.52,6600.0,17.5833,17.5891,17.5718,17.5776,6600.0
2006-06-30 13:30:00,30.51,30.51,30.5,30.5,6200.0,17.5718,17.5718,17.5661,17.5661,6200.0
2006-06-30 13:35:00,30.5,30.51,30.5,30.51,10700.0,17.5661,17.5718,17.5661,17.5718,10700.0
2006-06-30 13:40:00,30.5,30.51,30.5,30.51,8000.0,17.5661,17.5718,17.5661,17.5718,8000.0
2006-06-30 13:45:00,30.5,30.52,30.5,30.51,8200.0,17.5661,17.5776,17.5661,17.5718,8200.0
2006-06-30 13:50:00,30.51,30.52,30.5,30.51,8900.0,17.5718,17.5776,17.5661,17.5718,8900.0
2006-06-30 13:55:00,30.5,30.51,30.5,30.5,7500.0,17.5661,17.5718,17.5661,17.5661,7500.0
2006-06-30 14:00:00,30.51,30.52,30.5,30.5,10100.0,17.5718,17.5776,17.5661,17.5661,10100.0
2006-06-30 14:05:00,30.52,30.53,30.5,30.51,9400.0,17.5776,17.5833,17.5661,17.5718,9400.0
2006-06-30 14:10:00,30.52,30.52,30.51,30.51,13000.0,17.5776,17.5776,17.5718,17.5718,13000.0
2006-06-30 14:15:00,30.51,30.53,30.51,30.53,14400.0,17.5718,17.5833,17.5718,17.5833,14400.0
2006-06-30 14:20:00,30.52,30.55,30.52,30.54,11700.0,17.5776,17.5949,17.5776,17.5891,11700.0
2006-06-30 14:25:00,30.55,30.59,30.54,30.59,24000.0,17.5949,17.6179,17.5891,17.6179,24000.0
2006-06-30 14:30:00,30.58,30.58,30.56,30.56,7800.0,17.6121,17.6121,17.6006,17.6006,7800.0
2006-06-30 14:35:00,30.57,30.57,30.52,30.52,19200.0,17.6064,17.6064,17.5776,17.5776,19200.0
2006-06-30 14:40:00,30.53,30.53,30.52,30.52,18900.0,17.5833,17.5833,17.5776,17.5776,18900.0
2006-06-30 14:45:00,30.53,30.54,30.52,30.53,10300.0,17.5833,17.5891,17.5776,17.5833,10300.0
2006-06-30 14:50:00,30.54,30.54,30.52,30.54,10700.0,17.5891,17.5891,17.5776,17.5891,10700.0
2006-06-30 14:55:00,30.53,30.56,30.53,30.56,10400.0,17.5833,17.6006,17.5833,17.6006,10400.0
2006-06-30 15:00:00,30.54,30.56,30.54,30.55,16000.0,17.5891,17.6006,17.5891,17.5949,16000.0
2006-06-30 15:05:00,30.54,30.56,30.53,30.56,9300.0,17.5891,17.6006,17.5833,17.6006,9300.0
2006-06-30 15:10:00,30.55,30.55,30.53,30.55,14400.0,17.5949,17.5949,17.5833,17.5949,14400.0
2006-06-30 15:15:00,30.54,30.57,30.54,30.57,10000.0,17.5891,17.6064,17.5891,17.6064,10000.0
2006-06-30 15:20:00,30.57,30.57,30.55,30.57,11200.0,17.6064,17.6064,17.5949,17.6064,11200.0
2006-06-30 15:25:00,30.55,30.57,30.52,30.53,6100.0,17.5949,17.6064,17.5776,17.5833,6100.0
2006-06-30 15:30:00,30.52,30.52,30.5,30.5,19900.0,17.5776,17.5776,17.5661,17.5661,19900.0
2006-06-30 15:35:00,30.5,30.53,30.5,30.51,21000.0,17.5661,17.5833,17.5661,17.5718,21000.0
2006-06-30 15:40:00,30.52,30.52,30.49,30.5,30900.0,17.5776,17.5776,17.5603,17.5661,30900.0
2006-06-30 15:45:00,30.5,30.54,30.5,30.53,24700.0,17.5661,17.5891,17.5661,17.5833,24700.0
2006-06-30 15:50:00,30.54,30.56,30.53,30.55,24900.0,17.5891,17.6006,17.5833,17.5949,24900.0
2006-06-30 15:55:00,30.55,30.56,30.51,30.54,104900.0,17.5949,17.6006,17.5718,17.5891,104900.0
2006-07-03 09:30:00,30.52,30.56,30.51,30.55,31400.0,17.5776,17.6006,17.5718,17.5949,31400.0
2006-07-03 09:35:00,30.54,30.62,30.52,30.54,14000.0,17.5891,17.6352,17.5776,17.5891,14000.0
2006-07-03 09:40:00,30.54,30.62,30.54,30.6,11900.0,17.5891,17.6352,17.5891,17.6237,11900.0
2006-07-03 09:45:00,30.6,30.65,30.6,30.64,13500.0,17.6237,17.6525,17.6237,17.6467,13500.0
2006-07-03 09:50:00,30.64,30.64,30.6,30.6,9900.0,17.6467,17.6467,17.6237,17.6237,9900.0
2006-07-03 09:55:00,30.6,30.62,30.58,30.6,9500.0,17.6237,17.6352,17.6121,17.6237,9500.0
2006-07-03 10:00:00,30.6,30.6,30.57,30.59,10700.0,17.6237,17.6237,17.6064,17.6179,10700.0
2006-07-03 10:05:00,30.6,30.6,30.54,30.54,9700.0,17.6237,17.6237,17.5891,17.5891,9700.0
2006-07-03 10:10:00,30.55,30.55,30.52,30.54,6700.0,17.5949,17.5949,17.5776,17.5891,6700.0
2006-07-03 10:15:00,30.55,30.63,30.54,30.63,8500.0,17.5949,17.6409,17.5891,17.6409,8500.0
2006-07-03 10:20:00,30.63,30.66,30.6,30.65,8500.0,17.6409,17.6582,17.6237,17.6525,8500.0
2006-07-03 10:25:00,30.66,30.67,30.64,30.65,9200.0,17.6582,17.664,17.6467,17.6525,9200.0
2006-07-03 10:30:00,30.66,30.67,30.64,30.65,14700.0,17.6582,17.664,17.6467,17.6525,14700.0
2006-07-03 10:35:00,30.65,30.66,30.63,30.65,5200.0,17.6525,17.6582,17.6409,17.6525,5200.0
2006-07-03 10:40:00,30.64,30.65,30.6,30.6,8800.0,17.6467,17.6525,17.6237,17.6237,8800.0
2006-07-03 10:45:00,30.61,30.62,30.59,30.59,10600.0,17.6294,17.6352,17.6179,17.6179,10600.0
2006-07-03 10:50:00,30.61,30.63,30.61,30.62,7200.0,17.6294,17.6409,17.6294,17.6352,7200.0
2006-07-03 10:55:00,30.63,30.63,30.52,30.53,25300.0,17.6409,17.6409,17.5776,17.5833,25300.0
2006-07-03 11:00:00,30.53,30.54,30.52,30.52,5300.0,17.5833,17.5891,17.5776,17.5776,5300.0
2006-07-03 11:05:00,30.53,30.58,30.52,30.55,21800.0,17.5833,17.6121,17.5776,17.5949,21800.0
2006-07-03 11:10:00,30.54,30.56,30.52,30.53,16900.0,17.5891,17.6006,17.5776,17.5833,16900.0
2006-07-03 11:15:00,30.53,30.56,30.53,30.56,13800.0,17.5833,17.6006,17.5833,17.6006,13800.0
2006-07-03 11:20:00,30.57,30.57,30.55,30.57,8200.0,17.6064,17.6064,17.5949,17.6064,8200.0
2006-07-03 11:25:00,30.56,30.6,30.56,30.6,8400.0,17.6006,17.6237,17.6006,17.6237,8400.0
2006-07-03 11:30:00,30.6,30.63,30.59,30.63,7900.0,17.6237,17.6409,17.6179,17.6409,7900.0
2006-07-03 11:35:00,30.63,30.66,30.62,30.66,9200.0,17.6409,17.6582,17.6352,17.6582,9200.0
2006-07-03 11:40:00,30.66,30.68,30.66,30.68,11300.0,17.6582,17.6697,17.6582,17.6697,11300.0
2006-07-03 11:45:00,30.68,30.68,30.67,30.68,7600.0,17.6697,17.6697,17.664,17.6697,7600.0
2006-07-03 11:50:00,30.69,30.69,30.67,30.67,5100.0,17.6755,17.6755,17.664,17.664,5100.0
2006-07-03 11:55:00,30.67,30.68,30.66,30.66,3700.0,17.664,17.6697,17.6582,17.6582,3700.0
2006-07-03 12:00:00,30.66,30.67,30.64,30.64,8400.0,17.6582,17.664,17.6467,17.6467,8400.0
2006-07-03 12:05:00,30.64,30.64,30.58,30.58,10800.0,17.6467,17.6467,17.6121,17.6121,10800.0
2006-07-03 12:10:00,30.59,30.59,30.56,30.58,11900.0,17.6179,17.6179,17.6006,17.6121,11900.0
2006-07-03 12:15:00,30.58,30.6,30.58,30.58,24800.0,17.6121,17.6237,17.6121,17.6121,24800.0
2006-07-03 12:20:00,30.57,30.58,30.56,30.58,22100.0,17.6064,17.6121,17.6006,17.6121,22100.0
2006-07-03 12:25:00,30.58,30.63,30.56,30.62,25300.0,17.6121,17.6409,17.6006,17.6352,25300.0
2006-07-03 12:30:00,30.64,30.66,30.64,30.66,14600.0,17.6467,17.6582,17.6467,17.6582,14600.0
2006-07-03 12:35:00,30.66,30.68,30.66,30.66,15600.0,17.6582,17.6697,17.6582,17.6582,15600.0
2006-07-03 12:40:00,30.66,30.7,30.66,30.7,12200.0,17.6582,17.6813,17.6582,17.6813,12200.0
2006-07-03 12:45:00,30.68,30.74,30.68,30.71,19800.0,17.6697,17.7043,17.6697,17.687,19800.0
2006-07-03 12:50:00,30.71,30.74,30.7,30.71,20300.0,17.687,17.7043,17.6813,17.687,20300.0
2006-07-03 12:55:00,30.72,30.76,30.72,30.74,38600.0,17.6928,17.7158,17.6928,17.7043,38600.0
2006-07-03 13:00:00,30.75,30.75,30.7,30.7,39500.0,17.7101,17.7101,17.6813,17.6813,39500.0
2006-07-03 13:05:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:10:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:15:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:20:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:25:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:30:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:35:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:40:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:45:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:50:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 13:55:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:00:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:05:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:10:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:15:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:20:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:25:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:30:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:35:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:40:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:45:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:50:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 14:55:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:00:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:05:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:10:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:15:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:20:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:25:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:30:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:35:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:40:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:45:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:50:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-03 15:55:00,30.7,30.7,30.7,30.7,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2006-07-05 09:30:00,30.52,30.63,30.52,30.63,79100.0,17.6752,17.7389,17.6752,17.7389,79100.0
2006-07-05 09:35:00,30.64,30.7,30.55,30.67,11300.0,17.7447,17.7795,17.6926,17.7621,11300.0
2006-07-05 09:40:00,30.7,30.76,30.68,30.75,12100.0,17.7795,17.8142,17.7679,17.8084,12100.0
2006-07-05 09:45:00,30.75,30.75,30.68,30.71,20700.0,17.8084,17.8084,17.7679,17.7853,20700.0
2006-07-05 09:50:00,30.7,30.72,30.64,30.69,38100.0,17.7795,17.7911,17.7447,17.7737,38100.0
2006-07-05 09:55:00,30.7,30.7,30.65,30.66,43200.0,17.7795,17.7795,17.7505,17.7563,43200.0
2006-07-05 10:00:00,30.67,30.68,30.6,30.64,41800.0,17.7621,17.7679,17.7216,17.7447,41800.0
2006-07-05 10:05:00,30.63,30.64,30.6,30.61,34000.0,17.7389,17.7447,17.7216,17.7274,34000.0
2006-07-05 10:10:00,30.61,30.63,30.6,30.63,28900.0,17.7274,17.7389,17.7216,17.7389,28900.0
2006-07-05 10:15:00,30.63,30.64,30.58,30.59,35800.0,17.7389,17.7447,17.71,17.7158,35800.0
2006-07-05 10:20:00,30.6,30.6,30.57,30.58,25500.0,17.7216,17.7216,17.7042,17.71,25500.0
2006-07-05 10:25:00,30.58,30.6,30.54,30.6,43500.0,17.71,17.7216,17.6868,17.7216,43500.0
2006-07-05 10:30:00,30.57,30.59,30.47,30.47,25400.0,17.7042,17.7158,17.6463,17.6463,25400.0
2006-07-05 10:35:00,30.48,30.49,30.46,30.46,6800.0,17.6521,17.6579,17.6405,17.6405,6800.0
2006-07-05 10:40:00,30.45,30.48,30.44,30.44,18400.0,17.6347,17.6521,17.6289,17.6289,18400.0
2006-07-05 10:45:00,30.44,30.45,30.38,30.4,15200.0,17.6289,17.6347,17.5942,17.6057,15200.0
2006-07-05 10:50:00,30.41,30.41,30.36,30.38,12400.0,17.6115,17.6115,17.5826,17.5942,12400.0
2006-07-05 10:55:00,30.38,30.39,30.37,30.39,12000.0,17.5942,17.6,17.5884,17.6,12000.0
2006-07-05 11:00:00,30.4,30.46,30.38,30.46,11800.0,17.6057,17.6405,17.5942,17.6405,11800.0
2006-07-05 11:05:00,30.46,30.54,30.45,30.54,20800.0,17.6405,17.6868,17.6347,17.6868,20800.0
2006-07-05 11:10:00,30.54,30.54,30.5,30.52,18900.0,17.6868,17.6868,17.6637,17.6752,18900.0
2006-07-05 11:15:00,30.52,30.56,30.52,30.56,10700.0,17.6752,17.6984,17.6752,17.6984,10700.0
2006-07-05 11:20:00,30.57,30.6,30.53,30.55,21900.0,17.7042,17.7216,17.681,17.6926,21900.0
2006-07-05 11:25:00,30.55,30.63,30.55,30.6,26600.0,17.6926,17.7389,17.6926,17.7216,26600.0
2006-07-05 11:30:00,30.62,30.66,30.61,30.66,18500.0,17.7332,17.7563,17.7274,17.7563,18500.0
2006-07-05 11:35:00,30.65,30.66,30.61,30.63,30000.0,17.7505,17.7563,17.7274,17.7389,30000.0
2006-07-05 11:40:00,30.63,30.64,30.6,30.61,29600.0,17.7389,17.7447,17.7216,17.7274,29600.0
2006-07-05 11:45:00,30.62,30.63,30.6,30.62,25000.0,17.7332,17.7389,17.7216,17.7332,25000.0
2006-07-05 11:50:00,30.63,30.63,30.58,30.59,12000.0,17.7389,17.7389,17.71,17.7158,12000.0
2006-07-05 11:55:00,30.59,30.6,30.57,30.58,18400.0,17.7158,17.7216,17.7042,17.71,18400.0
2006-07-05 12:00:00,30.57,30.58,30.55,30.56,23100.0,17.7042,17.71,17.6926,17.6984,23100.0
2006-07-05 12:05:00,30.56,30.6,30.56,30.59,14600.0,17.6984,17.7216,17.6984,17.7158,14600.0
2006-07-05 12:10:00,30.58,30.61,30.57,30.6,27300.0,17.71,17.7274,17.7042,17.7216,27300.0
2006-07-05 12:15:00,30.59,30.61,30.59,30.6,16300.0,17.7158,17.7274,17.7158,17.7216,16300.0
2006-07-05 12:20:00,30.59,30.59,30.58,30.58,7500.0,17.7158,17.7158,17.71,17.71,7500.0
2006-07-05 12:25:00,30.57,30.62,30.57,30.61,22400.0,17.7042,17.7332,17.7042,17.7274,22400.0
2006-07-05 12:30:00,30.61,30.62,30.6,30.6,9100.0,17.7274,17.7332,17.7216,17.7216,9100.0
2006-07-05 12:35:00,30.61,30.61,30.58,30.59,30900.0,17.7274,17.7274,17.71,17.7158,30900.0
2006-07-05 12:40:00,30.59,30.59,30.57,30.57,21300.0,17.7158,17.7158,17.7042,17.7042,21300.0
2006-07-05 12:45:00,30.58,30.59,30.57,30.58,15000.0,17.71,17.7158,17.7042,17.71,15000.0
2006-07-05 12:50:00,30.59,30.59,30.58,30.58,7600.0,17.7158,17.7158,17.71,17.71,7600.0
2006-07-05 12:55:00,30.58,30.59,30.56,30.57,16000.0,17.71,17.7158,17.6984,17.7042,16000.0
2006-07-05 13:00:00,30.57,30.59,30.55,30.58,20800.0,17.7042,17.7158,17.6926,17.71,20800.0
2006-07-05 13:05:00,30.57,30.57,30.55,30.56,18600.0,17.7042,17.7042,17.6926,17.6984,18600.0
2006-07-05 13:10:00,30.56,30.6,30.55,30.58,4900.0,17.6984,17.7216,17.6926,17.71,4900.0
2006-07-05 13:15:00,30.59,30.61,30.57,30.59,24200.0,17.7158,17.7274,17.7042,17.7158,24200.0
2006-07-05 13:20:00,30.59,30.61,30.58,30.6,21900.0,17.7158,17.7274,17.71,17.7216,21900.0
2006-07-05 13:25:00,30.61,30.61,30.6,30.6,9700.0,17.7274,17.7274,17.7216,17.7216,9700.0
2006-07-05 13:30:00,30.6,30.63,30.6,30.63,11000.0,17.7216,17.7389,17.7216,17.7389,11000.0
2006-07-05 13:35:00,30.63,30.65,30.62,30.64,10700.0,17.7389,17.7505,17.7332,17.7447,10700.0
2006-07-05 13:40:00,30.64,30.65,30.62,30.63,10800.0,17.7447,17.7505,17.7332,17.7389,10800.0
2006-07-05 13:45:00,30.63,30.64,30.62,30.63,8700.0,17.7389,17.7447,17.7332,17.7389,8700.0
2006-07-05 13:50:00,30.63,30.64,30.62,30.63,12100.0,17.7389,17.7447,17.7332,17.7389,12100.0
2006-07-05 13:55:00,30.62,30.63,30.61,30.62,8200.0,17.7332,17.7389,17.7274,17.7332,8200.0
2006-07-05 14:00:00,30.61,30.64,30.6,30.63,16000.0,17.7274,17.7447,17.7216,17.7389,16000.0
2006-07-05 14:05:00,30.64,30.64,30.61,30.61,10200.0,17.7447,17.7447,17.7274,17.7274,10200.0
2006-07-05 14:10:00,30.61,30.63,30.6,30.61,14900.0,17.7274,17.7389,17.7216,17.7274,14900.0
2006-07-05 14:15:00,30.62,30.62,30.6,30.61,10900.0,17.7332,17.7332,17.7216,17.7274,10900.0
2006-07-05 14:20:00,30.6,30.61,30.6,30.61,3800.0,17.7216,17.7274,17.7216,17.7274,3800.0
2006-07-05 14:25:00,30.61,30.62,30.6,30.6,12600.0,17.7274,17.7332,17.7216,17.7216,12600.0
2006-07-05 14:30:00,30.6,30.62,30.6,30.61,9200.0,17.7216,17.7332,17.7216,17.7274,9200.0
2006-07-05 14:35:00,30.63,30.7,30.62,30.67,25200.0,17.7389,17.7795,17.7332,17.7621,25200.0
2006-07-05 14:40:00,30.66,30.7,30.65,30.66,7900.0,17.7563,17.7795,17.7505,17.7563,7900.0
2006-07-05 14:45:00,30.65,30.65,30.6,30.6,16000.0,17.7505,17.7505,17.7216,17.7216,16000.0
2006-07-05 14:50:00,30.61,30.63,30.6,30.6,16900.0,17.7274,17.7389,17.7216,17.7216,16900.0
2006-07-05 14:55:00,30.61,30.61,30.6,30.6,13000.0,17.7274,17.7274,17.7216,17.7216,13000.0
2006-07-05 15:00:00,30.6,30.61,30.58,30.59,12400.0,17.7216,17.7274,17.71,17.7158,12400.0
2006-07-05 15:05:00,30.59,30.61,30.56,30.56,22200.0,17.7158,17.7274,17.6984,17.6984,22200.0
2006-07-05 15:10:00,30.56,30.59,30.55,30.57,36300.0,17.6984,17.7158,17.6926,17.7042,36300.0
2006-07-05 15:15:00,30.57,30.58,30.55,30.56,19700.0,17.7042,17.71,17.6926,17.6984,19700.0
2006-07-05 15:20:00,30.56,30.61,30.55,30.6,19700.0,17.6984,17.7274,17.6926,17.7216,19700.0
2006-07-05 15:25:00,30.6,30.61,30.6,30.6,13500.0,17.7216,17.7274,17.7216,17.7216,13500.0
2006-07-05 15:30:00,30.61,30.61,30.56,30.57,38100.0,17.7274,17.7274,17.6984,17.7042,38100.0
2006-07-05 15:35:00,30.58,30.58,30.55,30.57,17700.0,17.71,17.71,17.6926,17.7042,17700.0
2006-07-05 15:40:00,30.58,30.58,30.55,30.57,19700.0,17.71,17.71,17.6926,17.7042,19700.0
2006-07-05 15:45:00,30.57,30.6,30.56,30.59,20200.0,17.7042,17.7216,17.6984,17.7158,20200.0
2006-07-05 15:50:00,30.59,30.6,30.59,30.59,19600.0,17.7158,17.7216,17.7158,17.7158,19600.0
2006-07-05 15:55:00,30.59,30.6,30.56,30.56,29300.0,17.7158,17.7216,17.6984,17.6984,29300.0
2006-07-06 09:30:00,30.6,30.7,30.58,30.65,38800.0,17.7216,17.7795,17.71,17.7505,38800.0
2006-07-06 09:35:00,30.65,30.69,30.63,30.67,7300.0,17.7505,17.7737,17.7389,17.7621,7300.0
2006-07-06 09:40:00,30.64,30.67,30.62,30.66,4400.0,17.7447,17.7621,17.7332,17.7563,4400.0
2006-07-06 09:45:00,30.67,30.7,30.6,30.61,16400.0,17.7621,17.7795,17.7216,17.7274,16400.0
2006-07-06 09:50:00,30.62,30.62,30.59,30.6,19500.0,17.7332,17.7332,17.7158,17.7216,19500.0
2006-07-06 09:55:00,30.61,30.65,30.6,30.65,5900.0,17.7274,17.7505,17.7216,17.7505,5900.0
2006-07-06 10:00:00,30.63,30.65,30.61,30.63,5700.0,17.7389,17.7505,17.7274,17.7389,5700.0
2006-07-06 10:05:00,30.63,30.64,30.6,30.61,10400.0,17.7389,17.7447,17.7216,17.7274,10400.0
2006-07-06 10:10:00,30.61,30.62,30.6,30.6,29200.0,17.7274,17.7332,17.7216,17.7216,29200.0
2006-07-06 10:15:00,30.6,30.62,30.6,30.61,7600.0,17.7216,17.7332,17.7216,17.7274,7600.0
2006-07-06 10:20:00,30.6,30.63,30.6,30.62,8300.0,17.7216,17.7389,17.7216,17.7332,8300.0
2006-07-06 10:25:00,30.62,30.63,30.6,30.61,5400.0,17.7332,17.7389,17.7216,17.7274,5400.0
2006-07-06 10:30:00,30.6,30.61,30.6,30.6,4000.0,17.7216,17.7274,17.7216,17.7216,4000.0
2006-07-06 10:35:00,30.6,30.61,30.6,30.6,9800.0,17.7216,17.7274,17.7216,17.7216,9800.0
2006-07-06 10:40:00,30.6,30.62,30.6,30.61,7800.0,17.7216,17.7332,17.7216,17.7274,7800.0
2006-07-06 10:45:00,30.62,30.66,30.61,30.65,14300.0,17.7332,17.7563,17.7274,17.7505,14300.0
2006-07-06 10:50:00,30.64,30.68,30.64,30.66,20400.0,17.7447,17.7679,17.7447,17.7563,20400.0
2006-07-06 10:55:00,30.65,30.67,30.64,30.66,21600.0,17.7505,17.7621,17.7447,17.7563,21600.0
2006-07-06 11:00:00,30.66,30.66,30.62,30.63,13000.0,17.7563,17.7563,17.7332,17.7389,13000.0
2006-07-06 11:05:00,30.62,30.69,30.62,30.69,18200.0,17.7332,17.7737,17.7332,17.7737,18200.0
2006-07-06 11:10:00,30.69,30.74,30.69,30.73,34500.0,17.7737,17.8027,17.7737,17.7969,34500.0
2006-07-06 11:15:00,30.74,30.75,30.69,30.69,7800.0,17.8027,17.8084,17.7737,17.7737,7800.0
2006-07-06 11:20:00,30.69,30.72,30.67,30.68,17900.0,17.7737,17.7911,17.7621,17.7679,17900.0
2006-07-06 11:25:00,30.69,30.72,30.69,30.7,7300.0,17.7737,17.7911,17.7737,17.7795,7300.0
2006-07-06 11:30:00,30.69,30.7,30.67,30.68,18500.0,17.7737,17.7795,17.7621,17.7679,18500.0
2006-07-06 11:35:00,30.68,30.69,30.67,30.68,13700.0,17.7679,17.7737,17.7621,17.7679,13700.0
2006-07-06 11:40:00,30.68,30.68,30.64,30.64,6800.0,17.7679,17.7679,17.7447,17.7447,6800.0
2006-07-06 11:45:00,30.63,30.66,30.62,30.62,8900.0,17.7389,17.7563,17.7332,17.7332,8900.0
2006-07-06 11:50:00,30.61,30.61,30.6,30.6,14600.0,17.7274,17.7274,17.7216,17.7216,14600.0
2006-07-06 11:55:00,30.61,30.62,30.55,30.59,25400.0,17.7274,17.7332,17.6926,17.7158,25400.0
2006-07-06 12:00:00,30.58,30.6,30.56,30.6,21600.0,17.71,17.7216,17.6984,17.7216,21600.0
2006-07-06 12:05:00,30.61,30.62,30.57,30.59,13100.0,17.7274,17.7332,17.7042,17.7158,13100.0
2006-07-06 12:10:00,30.59,30.6,30.58,30.58,4900.0,17.7158,17.7216,17.71,17.71,4900.0
2006-07-06 12:15:00,30.59,30.59,30.58,30.59,6100.0,17.7158,17.7158,17.71,17.7158,6100.0
2006-07-06 12:20:00,30.58,30.58,30.54,30.55,28800.0,17.71,17.71,17.6868,17.6926,28800.0
2006-07-06 12:25:00,30.56,30.57,30.54,30.55,5200.0,17.6984,17.7042,17.6868,17.6926,5200.0
2006-07-06 12:30:00,30.55,30.6,30.55,30.58,16800.0,17.6926,17.7216,17.6926,17.71,16800.0
2006-07-06 12:35:00,30.58,30.59,30.58,30.59,3600.0,17.71,17.7158,17.71,17.7158,3600.0
2006-07-06 12:40:00,30.58,30.61,30.58,30.61,10300.0,17.71,17.7274,17.71,17.7274,10300.0
2006-07-06 12:45:00,30.6,30.61,30.58,30.58,20200.0,17.7216,17.7274,17.71,17.71,20200.0
2006-07-06 12:50:00,30.58,30.62,30.58,30.62,5700.0,17.71,17.7332,17.71,17.7332,5700.0
2006-07-06 12:55:00,30.63,30.63,30.6,30.61,10000.0,17.7389,17.7389,17.7216,17.7274,10000.0
2006-07-06 13:00:00,30.61,30.63,30.6,30.62,13300.0,17.7274,17.7389,17.7216,17.7332,13300.0
2006-07-06 13:05:00,30.61,30.61,30.6,30.61,6300.0,17.7274,17.7274,17.7216,17.7274,6300.0
2006-07-06 13:10:00,30.6,30.62,30.58,30.58,21700.0,17.7216,17.7332,17.71,17.71,21700.0
2006-07-06 13:15:00,30.58,30.61,30.58,30.6,5600.0,17.71,17.7274,17.71,17.7216,5600.0
2006-07-06 13:20:00,30.61,30.62,30.61,30.62,12900.0,17.7274,17.7332,17.7274,17.7332,12900.0
2006-07-06 13:25:00,30.6,30.63,30.6,30.6,4800.0,17.7216,17.7389,17.7216,17.7216,4800.0
2006-07-06 13:30:00,30.6,30.61,30.6,30.61,8800.0,17.7216,17.7274,17.7216,17.7274,8800.0
2006-07-06 13:35:00,30.6,30.61,30.6,30.61,14300.0,17.7216,17.7274,17.7216,17.7274,14300.0
2006-07-06 13:40:00,30.61,30.63,30.6,30.62,10600.0,17.7274,17.7389,17.7216,17.7332,10600.0
2006-07-06 13:45:00,30.62,30.65,30.62,30.65,21900.0,17.7332,17.7505,17.7332,17.7505,21900.0
2006-07-06 13:50:00,30.64,30.65,30.64,30.64,5200.0,17.7447,17.7505,17.7447,17.7447,5200.0
2006-07-06 13:55:00,30.64,30.66,30.64,30.65,12700.0,17.7447,17.7563,17.7447,17.7505,12700.0
2006-07-06 14:00:00,30.65,30.68,30.65,30.68,10700.0,17.7505,17.7679,17.7505,17.7679,10700.0
2006-07-06 14:05:00,30.68,30.68,30.65,30.68,7600.0,17.7679,17.7679,17.7505,17.7679,7600.0
2006-07-06 14:10:00,30.66,30.66,30.65,30.66,10700.0,17.7563,17.7563,17.7505,17.7563,10700.0
2006-07-06 14:15:00,30.66,30.66,30.65,30.65,19300.0,17.7563,17.7563,17.7505,17.7505,19300.0
2006-07-06 14:20:00,30.65,30.65,30.64,30.65,11900.0,17.7505,17.7505,17.7447,17.7505,11900.0
2006-07-06 14:25:00,30.65,30.67,30.64,30.65,13600.0,17.7505,17.7621,17.7447,17.7505,13600.0
2006-07-06 14:30:00,30.65,30.65,30.61,30.64,56600.0,17.7505,17.7505,17.7274,17.7447,56600.0
2006-07-06 14:35:00,30.63,30.64,30.61,30.64,13000.0,17.7389,17.7447,17.7274,17.7447,13000.0
2006-07-06 14:40:00,30.64,30.64,30.61,30.62,6600.0,17.7447,17.7447,17.7274,17.7332,6600.0
2006-07-06 14:45:00,30.61,30.63,30.61,30.63,24900.0,17.7274,17.7389,17.7274,17.7389,24900.0
2006-07-06 14:50:00,30.63,30.66,30.62,30.66,11100.0,17.7389,17.7563,17.7332,17.7563,11100.0
2006-07-06 14:55:00,30.67,30.69,30.64,30.64,16000.0,17.7621,17.7737,17.7447,17.7447,16000.0
2006-07-06 15:00:00,30.63,30.66,30.63,30.64,11900.0,17.7389,17.7563,17.7389,17.7447,11900.0
2006-07-06 15:05:00,30.64,30.68,30.64,30.66,7200.0,17.7447,17.7679,17.7447,17.7563,7200.0
2006-07-06 15:10:00,30.66,30.71,30.65,30.67,13100.0,17.7563,17.7853,17.7505,17.7621,13100.0
2006-07-06 15:15:00,30.67,30.68,30.65,30.66,7700.0,17.7621,17.7679,17.7505,17.7563,7700.0
2006-07-06 15:20:00,30.66,30.69,30.65,30.69,8900.0,17.7563,17.7737,17.7505,17.7737,8900.0
2006-07-06 15:25:00,30.69,30.69,30.65,30.65,7900.0,17.7737,17.7737,17.7505,17.7505,7900.0
2006-07-06 15:30:00,30.65,30.66,30.64,30.64,17900.0,17.7505,17.7563,17.7447,17.7447,17900.0
2006-07-06 15:35:00,30.65,30.66,30.63,30.64,15400.0,17.7505,17.7563,17.7389,17.7447,15400.0
2006-07-06 15:40:00,30.65,30.67,30.64,30.65,14900.0,17.7505,17.7621,17.7447,17.7505,14900.0
2006-07-06 15:45:00,30.65,30.66,30.65,30.66,20100.0,17.7505,17.7563,17.7505,17.7563,20100.0
2006-07-06 15:50:00,30.66,30.67,30.65,30.66,22100.0,17.7563,17.7621,17.7505,17.7563,22100.0
2006-07-06 15:55:00,30.65,30.66,30.65,30.65,36200.0,17.7505,17.7563,17.7505,17.7505,36200.0
2006-07-07 09:30:00,30.51,30.57,30.5,30.53,50400.0,17.6694,17.7042,17.6637,17.681,50400.0
2006-07-07 09:35:00,30.51,30.61,30.51,30.61,16600.0,17.6694,17.7274,17.6694,17.7274,16600.0
2006-07-07 09:40:00,30.61,30.64,30.5,30.5,21700.0,17.7274,17.7447,17.6637,17.6637,21700.0
2006-07-07 09:45:00,30.53,30.61,30.5,30.59,45400.0,17.681,17.7274,17.6637,17.7158,45400.0
2006-07-07 09:50:00,30.6,30.66,30.57,30.63,25500.0,17.7216,17.7563,17.7042,17.7389,25500.0
2006-07-07 09:55:00,30.63,30.65,30.59,30.65,18200.0,17.7389,17.7505,17.7158,17.7505,18200.0
2006-07-07 10:00:00,30.65,30.66,30.6,30.62,7300.0,17.7505,17.7563,17.7216,17.7332,7300.0
2006-07-07 10:05:00,30.62,30.69,30.61,30.69,15300.0,17.7332,17.7737,17.7274,17.7737,15300.0
2006-07-07 10:10:00,30.7,30.74,30.67,30.68,19600.0,17.7795,17.8027,17.7621,17.7679,19600.0
2006-07-07 10:15:00,30.7,30.7,30.65,30.65,12300.0,17.7795,17.7795,17.7505,17.7505,12300.0
2006-07-07 10:20:00,30.65,30.66,30.64,30.64,15000.0,17.7505,17.7563,17.7447,17.7447,15000.0
2006-07-07 10:25:00,30.64,30.65,30.62,30.63,8300.0,17.7447,17.7505,17.7332,17.7389,8300.0
2006-07-07 10:30:00,30.63,30.66,30.62,30.63,30200.0,17.7389,17.7563,17.7332,17.7389,30200.0
2006-07-07 10:35:00,30.62,30.65,30.62,30.63,7300.0,17.7332,17.7505,17.7332,17.7389,7300.0
2006-07-07 10:40:00,30.63,30.65,30.63,30.64,8700.0,17.7389,17.7505,17.7389,17.7447,8700.0
2006-07-07 10:45:00,30.64,30.7,30.64,30.69,13600.0,17.7447,17.7795,17.7447,17.7737,13600.0
2006-07-07 10:50:00,30.68,30.72,30.68,30.72,8400.0,17.7679,17.7911,17.7679,17.7911,8400.0
2006-07-07 10:55:00,30.72,30.72,30.7,30.71,5800.0,17.7911,17.7911,17.7795,17.7853,5800.0
2006-07-07 11:00:00,30.71,30.72,30.7,30.71,27100.0,17.7853,17.7911,17.7795,17.7853,27100.0
2006-07-07 11:05:00,30.7,30.7,30.67,30.7,12200.0,17.7795,17.7795,17.7621,17.7795,12200.0
2006-07-07 11:10:00,30.7,30.71,30.69,30.7,8300.0,17.7795,17.7853,17.7737,17.7795,8300.0
2006-07-07 11:15:00,30.7,30.72,30.69,30.72,6200.0,17.7795,17.7911,17.7737,17.7911,6200.0
2006-07-07 11:20:00,30.72,30.73,30.7,30.7,12700.0,17.7911,17.7969,17.7795,17.7795,12700.0
2006-07-07 11:25:00,30.71,30.72,30.7,30.7,5800.0,17.7853,17.7911,17.7795,17.7795,5800.0
2006-07-07 11:30:00,30.7,30.75,30.7,30.75,25300.0,17.7795,17.8084,17.7795,17.8084,25300.0
2006-07-07 11:35:00,30.75,30.76,30.73,30.75,3700.0,17.8084,17.8142,17.7969,17.8084,3700.0
2006-07-07 11:40:00,30.73,30.75,30.71,30.71,8200.0,17.7969,17.8084,17.7853,17.7853,8200.0
2006-07-07 11:45:00,30.7,30.72,30.7,30.7,6600.0,17.7795,17.7911,17.7795,17.7795,6600.0
2006-07-07 11:50:00,30.69,30.72,30.69,30.7,7400.0,17.7737,17.7911,17.7737,17.7795,7400.0
2006-07-07 11:55:00,30.71,30.77,30.71,30.76,18400.0,17.7853,17.82,17.7853,17.8142,18400.0
2006-07-07 12:00:00,30.77,30.79,30.76,30.76,5900.0,17.82,17.8316,17.8142,17.8142,5900.0
2006-07-07 12:05:00,30.77,30.77,30.75,30.75,17900.0,17.82,17.82,17.8084,17.8084,17900.0
2006-07-07 12:10:00,30.75,30.78,30.75,30.76,28900.0,17.8084,17.8258,17.8084,17.8142,28900.0
2006-07-07 12:15:00,30.76,30.78,30.76,30.76,12100.0,17.8142,17.8258,17.8142,17.8142,12100.0
2006-07-07 12:20:00,30.78,30.79,30.77,30.78,5300.0,17.8258,17.8316,17.82,17.8258,5300.0
2006-07-07 12:25:00,30.78,30.79,30.78,30.78,9100.0,17.8258,17.8316,17.8258,17.8258,9100.0
2006-07-07 12:30:00,30.77,30.79,30.77,30.77,4700.0,17.82,17.8316,17.82,17.82,4700.0
2006-07-07 12:35:00,30.77,30.79,30.77,30.78,6400.0,17.82,17.8316,17.82,17.8258,6400.0
2006-07-07 12:40:00,30.78,30.78,30.77,30.77,4600.0,17.8258,17.8258,17.82,17.82,4600.0
2006-07-07 12:45:00,30.77,30.79,30.76,30.77,14700.0,17.82,17.8316,17.8142,17.82,14700.0
2006-07-07 12:50:00,30.77,30.78,30.76,30.76,10300.0,17.82,17.8258,17.8142,17.8142,10300.0
2006-07-07 12:55:00,30.76,30.76,30.74,30.74,14900.0,17.8142,17.8142,17.8027,17.8027,14900.0
2006-07-07 13:00:00,30.74,30.75,30.7,30.7,21500.0,17.8027,17.8084,17.7795,17.7795,21500.0
2006-07-07 13:05:00,30.69,30.7,30.66,30.66,6000.0,17.7737,17.7795,17.7563,17.7563,6000.0
2006-07-07 13:10:00,30.65,30.65,30.6,30.62,11800.0,17.7505,17.7505,17.7216,17.7332,11800.0
2006-07-07 13:15:00,30.64,30.64,30.62,30.62,9700.0,17.7447,17.7447,17.7332,17.7332,9700.0
2006-07-07 13:20:00,30.62,30.64,30.62,30.63,6100.0,17.7332,17.7447,17.7332,17.7389,6100.0
2006-07-07 13:25:00,30.63,30.71,30.63,30.71,14400.0,17.7389,17.7853,17.7389,17.7853,14400.0
2006-07-07 13:30:00,30.7,30.72,30.69,30.72,12100.0,17.7795,17.7911,17.7737,17.7911,12100.0
2006-07-07 13:35:00,30.72,30.73,30.71,30.73,8000.0,17.7911,17.7969,17.7853,17.7969,8000.0
2006-07-07 13:40:00,30.73,30.74,30.71,30.73,17100.0,17.7969,17.8027,17.7853,17.7969,17100.0
2006-07-07 13:45:00,30.73,30.75,30.73,30.74,4000.0,17.7969,17.8084,17.7969,17.8027,4000.0
2006-07-07 13:50:00,30.74,30.8,30.73,30.78,85500.0,17.8027,17.8374,17.7969,17.8258,85500.0
2006-07-07 13:55:00,30.78,30.79,30.77,30.77,13600.0,17.8258,17.8316,17.82,17.82,13600.0
2006-07-07 14:00:00,30.77,30.8,30.77,30.79,8800.0,17.82,17.8374,17.82,17.8316,8800.0
2006-07-07 14:05:00,30.8,30.81,30.77,30.78,11700.0,17.8374,17.8432,17.82,17.8258,11700.0
2006-07-07 14:10:00,30.79,30.8,30.78,30.79,11200.0,17.8316,17.8374,17.8258,17.8316,11200.0
2006-07-07 14:15:00,30.78,30.79,30.77,30.78,6100.0,17.8258,17.8316,17.82,17.8258,6100.0
2006-07-07 14:20:00,30.78,30.78,30.75,30.75,13000.0,17.8258,17.8258,17.8084,17.8084,13000.0
2006-07-07 14:25:00,30.75,30.76,30.75,30.76,4900.0,17.8084,17.8142,17.8084,17.8142,4900.0
2006-07-07 14:30:00,30.76,30.76,30.75,30.75,9800.0,17.8142,17.8142,17.8084,17.8084,9800.0
2006-07-07 14:35:00,30.75,30.76,30.7,30.71,23500.0,17.8084,17.8142,17.7795,17.7853,23500.0
2006-07-07 14:40:00,30.7,30.71,30.64,30.66,19400.0,17.7795,17.7853,17.7447,17.7563,19400.0
2006-07-07 14:45:00,30.65,30.67,30.63,30.64,18600.0,17.7505,17.7621,17.7389,17.7447,18600.0
2006-07-07 14:50:00,30.65,30.65,30.61,30.61,8200.0,17.7505,17.7505,17.7274,17.7274,8200.0
2006-07-07 14:55:00,30.62,30.65,30.62,30.62,36800.0,17.7332,17.7505,17.7332,17.7332,36800.0
2006-07-07 15:00:00,30.62,30.62,30.57,30.59,31900.0,17.7332,17.7332,17.7042,17.7158,31900.0
2006-07-07 15:05:00,30.58,30.61,30.56,30.59,20500.0,17.71,17.7274,17.6984,17.7158,20500.0
2006-07-07 15:10:00,30.59,30.59,30.53,30.56,18200.0,17.7158,17.7158,17.681,17.6984,18200.0
2006-07-07 15:15:00,30.59,30.62,30.59,30.6,8400.0,17.7158,17.7332,17.7158,17.7216,8400.0
2006-07-07 15:20:00,30.61,30.61,30.55,30.56,16800.0,17.7274,17.7274,17.6926,17.6984,16800.0
2006-07-07 15:25:00,30.56,30.58,30.54,30.58,11300.0,17.6984,17.71,17.6868,17.71,11300.0
2006-07-07 15:30:00,30.58,30.61,30.58,30.61,17800.0,17.71,17.7274,17.71,17.7274,17800.0
2006-07-07 15:35:00,30.61,30.61,30.57,30.6,25800.0,17.7274,17.7274,17.7042,17.7216,25800.0
2006-07-07 15:40:00,30.6,30.62,30.58,30.62,12700.0,17.7216,17.7332,17.71,17.7332,12700.0
2006-07-07 15:45:00,30.61,30.63,30.58,30.61,27600.0,17.7274,17.7389,17.71,17.7274,27600.0
2006-07-07 15:50:00,30.63,30.64,30.62,30.63,28600.0,17.7389,17.7447,17.7332,17.7389,28600.0
2006-07-07 15:55:00,30.62,30.69,30.62,30.63,61700.0,17.7332,17.7737,17.7332,17.7389,61700.0
2006-07-10 09:30:00,30.6,30.85,30.6,30.84,62000.0,17.7216,17.8664,17.7216,17.8606,62000.0
2006-07-10 09:35:00,30.82,30.84,30.75,30.77,14500.0,17.849,17.8606,17.8084,17.82,14500.0
2006-07-10 09:40:00,30.77,30.82,30.75,30.75,20500.0,17.82,17.849,17.8084,17.8084,20500.0
2006-07-10 09:45:00,30.75,30.8,30.75,30.75,31900.0,17.8084,17.8374,17.8084,17.8084,31900.0
2006-07-10 09:50:00,30.76,30.79,30.75,30.75,16800.0,17.8142,17.8316,17.8084,17.8084,16800.0
2006-07-10 09:55:00,30.75,30.76,30.69,30.69,38500.0,17.8084,17.8142,17.7737,17.7737,38500.0
2006-07-10 10:00:00,30.71,30.72,30.7,30.7,9200.0,17.7853,17.7911,17.7795,17.7795,9200.0
2006-07-10 10:05:00,30.71,30.74,30.7,30.73,12400.0,17.7853,17.8027,17.7795,17.7969,12400.0
2006-07-10 10:10:00,30.73,30.74,30.71,30.74,17800.0,17.7969,17.8027,17.7853,17.8027,17800.0
2006-07-10 10:15:00,30.73,30.74,30.69,30.71,5000.0,17.7969,17.8027,17.7737,17.7853,5000.0
2006-07-10 10:20:00,30.71,30.72,30.7,30.7,20500.0,17.7853,17.7911,17.7795,17.7795,20500.0
2006-07-10 10:25:00,30.7,30.74,30.7,30.74,12200.0,17.7795,17.8027,17.7795,17.8027,12200.0
2006-07-10 10:30:00,30.72,30.74,30.71,30.74,13200.0,17.7911,17.8027,17.7853,17.8027,13200.0
2006-07-10 10:35:00,30.73,30.77,30.73,30.75,7300.0,17.7969,17.82,17.7969,17.8084,7300.0
2006-07-10 10:40:00,30.78,30.78,30.75,30.75,10600.0,17.8258,17.8258,17.8084,17.8084,10600.0
2006-07-10 10:45:00,30.75,30.76,30.74,30.75,17900.0,17.8084,17.8142,17.8027,17.8084,17900.0
2006-07-10 10:50:00,30.75,30.76,30.72,30.74,13000.0,17.8084,17.8142,17.7911,17.8027,13000.0
2006-07-10 10:55:00,30.74,30.76,30.72,30.75,9400.0,17.8027,17.8142,17.7911,17.8084,9400.0
2006-07-10 11:00:00,30.75,30.77,30.73,30.75,12100.0,17.8084,17.82,17.7969,17.8084,12100.0
2006-07-10 11:05:00,30.75,30.76,30.72,30.73,8100.0,17.8084,17.8142,17.7911,17.7969,8100.0
2006-07-10 11:10:00,30.73,30.73,30.71,30.71,16200.0,17.7969,17.7969,17.7853,17.7853,16200.0
2006-07-10 11:15:00,30.71,30.73,30.7,30.7,12200.0,17.7853,17.7969,17.7795,17.7795,12200.0
2006-07-10 11:20:00,30.71,30.73,30.7,30.72,18900.0,17.7853,17.7969,17.7795,17.7911,18900.0
2006-07-10 11:25:00,30.71,30.75,30.71,30.73,8700.0,17.7853,17.8084,17.7853,17.7969,8700.0
2006-07-10 11:30:00,30.74,30.74,30.7,30.7,15500.0,17.8027,17.8027,17.7795,17.7795,15500.0
2006-07-10 11:35:00,30.7,30.72,30.7,30.7,20700.0,17.7795,17.7911,17.7795,17.7795,20700.0
2006-07-10 11:40:00,30.71,30.72,30.7,30.71,27400.0,17.7853,17.7911,17.7795,17.7853,27400.0
2006-07-10 11:45:00,30.7,30.71,30.7,30.71,9300.0,17.7795,17.7853,17.7795,17.7853,9300.0
2006-07-10 11:50:00,30.71,30.71,30.7,30.7,12300.0,17.7853,17.7853,17.7795,17.7795,12300.0
2006-07-10 11:55:00,30.7,30.73,30.69,30.69,9700.0,17.7795,17.7969,17.7737,17.7737,9700.0
2006-07-10 12:00:00,30.7,30.7,30.65,30.65,22800.0,17.7795,17.7795,17.7505,17.7505,22800.0
2006-07-10 12:05:00,30.65,30.67,30.65,30.65,14700.0,17.7505,17.7621,17.7505,17.7505,14700.0
2006-07-10 12:10:00,30.66,30.68,30.65,30.68,3700.0,17.7563,17.7679,17.7505,17.7679,3700.0
2006-07-10 12:15:00,30.67,30.71,30.67,30.7,8000.0,17.7621,17.7853,17.7621,17.7795,8000.0
2006-07-10 12:20:00,30.71,30.71,30.67,30.67,19900.0,17.7853,17.7853,17.7621,17.7621,19900.0
2006-07-10 12:25:00,30.66,30.68,30.64,30.65,12000.0,17.7563,17.7679,17.7447,17.7505,12000.0
2006-07-10 12:30:00,30.64,30.67,30.64,30.65,7900.0,17.7447,17.7621,17.7447,17.7505,7900.0
2006-07-10 12:35:00,30.65,30.67,30.64,30.64,7100.0,17.7505,17.7621,17.7447,17.7447,7100.0
2006-07-10 12:40:00,30.66,30.66,30.63,30.64,4300.0,17.7563,17.7563,17.7389,17.7447,4300.0
2006-07-10 12:45:00,30.63,30.63,30.62,30.62,4900.0,17.7389,17.7389,17.7332,17.7332,4900.0
2006-07-10 12:50:00,30.62,30.63,30.6,30.62,6900.0,17.7332,17.7389,17.7216,17.7332,6900.0
2006-07-10 12:55:00,30.6,30.64,30.6,30.62,8500.0,17.7216,17.7447,17.7216,17.7332,8500.0
2006-07-10 13:00:00,30.62,30.63,30.6,30.61,11500.0,17.7332,17.7389,17.7216,17.7274,11500.0
2006-07-10 13:05:00,30.62,30.62,30.6,30.6,19100.0,17.7332,17.7332,17.7216,17.7216,19100.0
2006-07-10 13:10:00,30.61,30.61,30.59,30.61,16200.0,17.7274,17.7274,17.7158,17.7274,16200.0
2006-07-10 13:15:00,30.6,30.6,30.58,30.59,5900.0,17.7216,17.7216,17.71,17.7158,5900.0
2006-07-10 13:20:00,30.59,30.6,30.58,30.58,7400.0,17.7158,17.7216,17.71,17.71,7400.0
2006-07-10 13:25:00,30.58,30.6,30.58,30.58,7000.0,17.71,17.7216,17.71,17.71,7000.0
2006-07-10 13:30:00,30.57,30.58,30.57,30.57,8200.0,17.7042,17.71,17.7042,17.7042,8200.0
2006-07-10 13:35:00,30.58,30.6,30.58,30.59,36600.0,17.71,17.7216,17.71,17.7158,36600.0
2006-07-10 13:40:00,30.59,30.61,30.58,30.59,32900.0,17.7158,17.7274,17.71,17.7158,32900.0
2006-07-10 13:45:00,30.6,30.61,30.59,30.6,9100.0,17.7216,17.7274,17.7158,17.7216,9100.0
2006-07-10 13:50:00,30.6,30.62,30.59,30.62,13100.0,17.7216,17.7332,17.7158,17.7332,13100.0
2006-07-10 13:55:00,30.62,30.62,30.59,30.62,10000.0,17.7332,17.7332,17.7158,17.7332,10000.0
2006-07-10 14:00:00,30.62,30.64,30.61,30.63,6700.0,17.7332,17.7447,17.7274,17.7389,6700.0
2006-07-10 14:05:00,30.63,30.63,30.61,30.62,14400.0,17.7389,17.7389,17.7274,17.7332,14400.0
2006-07-10 14:10:00,30.62,30.63,30.61,30.61,8200.0,17.7332,17.7389,17.7274,17.7274,8200.0
2006-07-10 14:15:00,30.62,30.64,30.61,30.64,5800.0,17.7332,17.7447,17.7274,17.7447,5800.0
2006-07-10 14:20:00,30.64,30.64,30.6,30.61,15300.0,17.7447,17.7447,17.7216,17.7274,15300.0
2006-07-10 14:25:00,30.61,30.65,30.6,30.62,19100.0,17.7274,17.7505,17.7216,17.7332,19100.0
2006-07-10 14:30:00,30.61,30.64,30.55,30.55,52800.0,17.7274,17.7447,17.6926,17.6926,52800.0
2006-07-10 14:35:00,30.55,30.56,30.53,30.55,14100.0,17.6926,17.6984,17.681,17.6926,14100.0
2006-07-10 14:40:00,30.54,30.55,30.53,30.55,9300.0,17.6868,17.6926,17.681,17.6926,9300.0
2006-07-10 14:45:00,30.55,30.56,30.54,30.54,12800.0,17.6926,17.6984,17.6868,17.6868,12800.0
2006-07-10 14:50:00,30.54,30.61,30.54,30.61,36500.0,17.6868,17.7274,17.6868,17.7274,36500.0
2006-07-10 14:55:00,30.61,30.64,30.58,30.63,13400.0,17.7274,17.7447,17.71,17.7389,13400.0
2006-07-10 15:00:00,30.63,30.65,30.59,30.59,13300.0,17.7389,17.7505,17.7158,17.7158,13300.0
2006-07-10 15:05:00,30.61,30.61,30.59,30.59,12800.0,17.7274,17.7274,17.7158,17.7158,12800.0
2006-07-10 15:10:00,30.59,30.65,30.59,30.63,15100.0,17.7158,17.7505,17.7158,17.7389,15100.0
2006-07-10 15:15:00,30.63,30.64,30.61,30.63,21700.0,17.7389,17.7447,17.7274,17.7389,21700.0
2006-07-10 15:20:00,30.62,30.63,30.61,30.61,29900.0,17.7332,17.7389,17.7274,17.7274,29900.0
2006-07-10 15:25:00,30.6,30.62,30.59,30.61,9700.0,17.7216,17.7332,17.7158,17.7274,9700.0
2006-07-10 15:30:00,30.61,30.62,30.6,30.61,8200.0,17.7274,17.7332,17.7216,17.7274,8200.0
2006-07-10 15:35:00,30.61,30.68,30.61,30.66,28500.0,17.7274,17.7679,17.7274,17.7563,28500.0
2006-07-10 15:40:00,30.66,30.68,30.65,30.68,44600.0,17.7563,17.7679,17.7505,17.7679,44600.0
2006-07-10 15:45:00,30.67,30.7,30.67,30.7,19400.0,17.7621,17.7795,17.7621,17.7795,19400.0
2006-07-10 15:50:00,30.7,30.7,30.66,30.66,25900.0,17.7795,17.7795,17.7563,17.7563,25900.0
2006-07-10 15:55:00,30.67,30.7,30.64,30.69,38600.0,17.7621,17.7795,17.7447,17.7737,38600.0
2006-07-11 09:30:00,30.8,30.83,30.72,30.79,120000.0,17.8374,17.8548,17.7911,17.8316,120000.0
2006-07-11 09:35:00,30.78,30.8,30.55,30.72,36000.0,17.8258,17.8374,17.6926,17.7911,36000.0
2006-07-11 09:40:00,30.7,30.72,30.63,30.67,12700.0,17.7795,17.7911,17.7389,17.7621,12700.0
2006-07-11 09:45:00,30.66,30.68,30.59,30.64,8500.0,17.7563,17.7679,17.7158,17.7447,8500.0
2006-07-11 09:50:00,30.66,30.66,30.61,30.63,8600.0,17.7563,17.7563,17.7274,17.7389,8600.0
2006-07-11 09:55:00,30.62,30.7,30.61,30.66,14400.0,17.7332,17.7795,17.7274,17.7563,14400.0
2006-07-11 10:00:00,30.68,30.71,30.64,30.67,18300.0,17.7679,17.7853,17.7447,17.7621,18300.0
2006-07-11 10:05:00,30.67,30.7,30.65,30.67,15800.0,17.7621,17.7795,17.7505,17.7621,15800.0
2006-07-11 10:10:00,30.67,30.7,30.65,30.68,12900.0,17.7621,17.7795,17.7505,17.7679,12900.0
2006-07-11 10:15:00,30.7,30.73,30.69,30.73,8000.0,17.7795,17.7969,17.7737,17.7969,8000.0
2006-07-11 10:20:00,30.74,30.74,30.71,30.73,14000.0,17.8027,17.8027,17.7853,17.7969,14000.0
2006-07-11 10:25:00,30.73,30.75,30.72,30.73,11000.0,17.7969,17.8084,17.7911,17.7969,11000.0
2006-07-11 10:30:00,30.74,30.74,30.68,30.68,35300.0,17.8027,17.8027,17.7679,17.7679,35300.0
2006-07-11 10:35:00,30.68,30.68,30.64,30.65,7300.0,17.7679,17.7679,17.7447,17.7505,7300.0
2006-07-11 10:40:00,30.63,30.65,30.63,30.63,24400.0,17.7389,17.7505,17.7389,17.7389,24400.0
2006-07-11 10:45:00,30.64,30.65,30.61,30.61,17300.0,17.7447,17.7505,17.7274,17.7274,17300.0
2006-07-11 10:50:00,30.61,30.63,30.6,30.6,14100.0,17.7274,17.7389,17.7216,17.7216,14100.0
2006-07-11 10:55:00,30.6,30.62,30.6,30.61,12600.0,17.7216,17.7332,17.7216,17.7274,12600.0
2006-07-11 11:00:00,30.63,30.69,30.63,30.68,40900.0,17.7389,17.7737,17.7389,17.7679,40900.0
2006-07-11 11:05:00,30.69,30.75,30.68,30.71,38100.0,17.7737,17.8084,17.7679,17.7853,38100.0
2006-07-11 11:10:00,30.73,30.79,30.72,30.78,20000.0,17.7969,17.8316,17.7911,17.8258,20000.0
2006-07-11 11:15:00,30.78,30.78,30.74,30.77,15000.0,17.8258,17.8258,17.8027,17.82,15000.0
2006-07-11 11:20:00,30.76,30.82,30.76,30.82,19700.0,17.8142,17.849,17.8142,17.849,19700.0
2006-07-11 11:25:00,30.82,30.83,30.8,30.8,19500.0,17.849,17.8548,17.8374,17.8374,19500.0
2006-07-11 11:30:00,30.8,30.94,30.8,30.91,47800.0,17.8374,17.9185,17.8374,17.9011,47800.0
2006-07-11 11:35:00,30.91,30.94,30.9,30.91,19300.0,17.9011,17.9185,17.8953,17.9011,19300.0
2006-07-11 11:40:00,30.91,30.96,30.9,30.96,15500.0,17.9011,17.9301,17.8953,17.9301,15500.0
2006-07-11 11:45:00,30.96,30.98,30.93,30.93,25400.0,17.9301,17.9416,17.9127,17.9127,25400.0
2006-07-11 11:50:00,30.94,30.94,30.89,30.89,16000.0,17.9185,17.9185,17.8895,17.8895,16000.0
2006-07-11 11:55:00,30.89,30.9,30.86,30.88,15400.0,17.8895,17.8953,17.8721,17.8837,15400.0
2006-07-11 12:00:00,30.88,30.9,30.77,30.77,34100.0,17.8837,17.8953,17.82,17.82,34100.0
2006-07-11 12:05:00,30.76,30.77,30.73,30.75,18400.0,17.8142,17.82,17.7969,17.8084,18400.0
2006-07-11 12:10:00,30.76,30.78,30.73,30.78,6900.0,17.8142,17.8258,17.7969,17.8258,6900.0
2006-07-11 12:15:00,30.78,30.78,30.76,30.77,1700.0,17.8258,17.8258,17.8142,17.82,1700.0
2006-07-11 12:20:00,30.77,30.8,30.76,30.8,10800.0,17.82,17.8374,17.8142,17.8374,10800.0
2006-07-11 12:25:00,30.79,30.79,30.75,30.75,5500.0,17.8316,17.8316,17.8084,17.8084,5500.0
2006-07-11 12:30:00,30.75,30.76,30.74,30.75,8000.0,17.8084,17.8142,17.8027,17.8084,8000.0
2006-07-11 12:35:00,30.75,30.76,30.74,30.76,13300.0,17.8084,17.8142,17.8027,17.8142,13300.0
2006-07-11 12:40:00,30.75,30.76,30.75,30.76,9900.0,17.8084,17.8142,17.8084,17.8142,9900.0
2006-07-11 12:45:00,30.76,30.78,30.76,30.78,10600.0,17.8142,17.8258,17.8142,17.8258,10600.0
2006-07-11 12:50:00,30.76,30.78,30.76,30.77,1000.0,17.8142,17.8258,17.8142,17.82,1000.0
2006-07-11 12:55:00,30.76,30.77,30.75,30.77,12000.0,17.8142,17.82,17.8084,17.82,12000.0
2006-07-11 13:00:00,30.76,30.77,30.76,30.77,5400.0,17.8142,17.82,17.8142,17.82,5400.0
2006-07-11 13:05:00,30.75,30.79,30.75,30.77,17600.0,17.8084,17.8316,17.8084,17.82,17600.0
2006-07-11 13:10:00,30.77,30.79,30.76,30.78,15600.0,17.82,17.8316,17.8142,17.8258,15600.0
2006-07-11 13:15:00,30.77,30.84,30.76,30.84,11700.0,17.82,17.8606,17.8142,17.8606,11700.0
2006-07-11 13:20:00,30.82,30.85,30.78,30.84,15600.0,17.849,17.8664,17.8258,17.8606,15600.0
2006-07-11 13:25:00,30.84,30.84,30.81,30.84,11200.0,17.8606,17.8606,17.8432,17.8606,11200.0
2006-07-11 13:30:00,30.83,30.84,30.8,30.82,18800.0,17.8548,17.8606,17.8374,17.849,18800.0
2006-07-11 13:35:00,30.8,30.87,30.8,30.87,20500.0,17.8374,17.8779,17.8374,17.8779,20500.0
2006-07-11 13:40:00,30.86,30.91,30.86,30.89,18000.0,17.8721,17.9011,17.8721,17.8895,18000.0
2006-07-11 13:45:00,30.89,30.89,30.85,30.89,18000.0,17.8895,17.8895,17.8664,17.8895,18000.0
2006-07-11 13:50:00,30.9,30.92,30.88,30.92,12800.0,17.8953,17.9069,17.8837,17.9069,12800.0
2006-07-11 13:55:00,30.91,30.97,30.91,30.93,8800.0,17.9011,17.9359,17.9011,17.9127,8800.0
2006-07-11 14:00:00,30.95,30.95,30.91,30.93,19500.0,17.9243,17.9243,17.9011,17.9127,19500.0
2006-07-11 14:05:00,30.92,30.94,30.91,30.94,21400.0,17.9069,17.9185,17.9011,17.9185,21400.0
2006-07-11 14:10:00,30.95,30.99,30.94,30.97,39700.0,17.9243,17.9474,17.9185,17.9359,39700.0
2006-07-11 14:15:00,30.97,31.0,30.93,30.93,33600.0,17.9359,17.9532,17.9127,17.9127,33600.0
2006-07-11 14:20:00,30.91,30.94,30.88,30.89,21400.0,17.9011,17.9185,17.8837,17.8895,21400.0
2006-07-11 14:25:00,30.89,30.92,30.87,30.9,44000.0,17.8895,17.9069,17.8779,17.8953,44000.0
2006-07-11 14:30:00,30.89,30.93,30.88,30.93,15600.0,17.8895,17.9127,17.8837,17.9127,15600.0
2006-07-11 14:35:00,30.93,30.93,30.9,30.91,18700.0,17.9127,17.9127,17.8953,17.9011,18700.0
2006-07-11 14:40:00,30.91,30.91,30.87,30.9,9600.0,17.9011,17.9011,17.8779,17.8953,9600.0
2006-07-11 14:45:00,30.89,30.93,30.89,30.93,17200.0,17.8895,17.9127,17.8895,17.9127,17200.0
2006-07-11 14:50:00,30.94,30.94,30.91,30.92,17300.0,17.9185,17.9185,17.9011,17.9069,17300.0
2006-07-11 14:55:00,30.92,30.97,30.92,30.97,9800.0,17.9069,17.9359,17.9069,17.9359,9800.0
2006-07-11 15:00:00,30.97,30.97,30.91,30.93,27600.0,17.9359,17.9359,17.9011,17.9127,27600.0
2006-07-11 15:05:00,30.93,31.0,30.93,31.0,15400.0,17.9127,17.9532,17.9127,17.9532,15400.0
2006-07-11 15:10:00,30.99,31.05,30.98,31.05,55400.0,17.9474,17.9822,17.9416,17.9822,55400.0
2006-07-11 15:15:00,31.05,31.08,31.05,31.06,15300.0,17.9822,17.9996,17.9822,17.988,15300.0
2006-07-11 15:20:00,31.06,31.1,31.06,31.1,24900.0,17.988,18.0111,17.988,18.0111,24900.0
2006-07-11 15:25:00,31.1,31.1,31.06,31.08,18400.0,18.0111,18.0111,17.988,17.9996,18400.0
2006-07-11 15:30:00,31.08,31.08,31.0,31.0,32900.0,17.9996,17.9996,17.9532,17.9532,32900.0
2006-07-11 15:35:00,31.01,31.07,31.01,31.07,19100.0,17.959,17.9938,17.959,17.9938,19100.0
2006-07-11 15:40:00,31.07,31.09,31.04,31.04,27500.0,17.9938,18.0053,17.9764,17.9764,27500.0
2006-07-11 15:45:00,31.05,31.06,31.03,31.04,41600.0,17.9822,17.988,17.9706,17.9764,41600.0
2006-07-11 15:50:00,31.03,31.06,30.99,31.02,53700.0,17.9706,17.988,17.9474,17.9648,53700.0
2006-07-11 15:55:00,31.02,31.08,31.02,31.08,39800.0,17.9648,17.9996,17.9648,17.9996,39800.0
2006-07-12 09:30:00,30.9,30.98,30.8,30.98,101800.0,17.8953,17.9416,17.8374,17.9416,101800.0
2006-07-12 09:35:00,30.98,31.0,30.93,30.99,5400.0,17.9416,17.9532,17.9127,17.9474,5400.0
2006-07-12 09:40:00,30.99,31.04,30.94,31.0,13900.0,17.9474,17.9764,17.9185,17.9532,13900.0
2006-07-12 09:45:00,31.0,31.02,30.97,30.99,17300.0,17.9532,17.9648,17.9359,17.9474,17300.0
2006-07-12 09:50:00,30.97,31.04,30.97,31.04,17900.0,17.9359,17.9764,17.9359,17.9764,17900.0
2006-07-12 09:55:00,31.04,31.05,31.01,31.04,8800.0,17.9764,17.9822,17.959,17.9764,8800.0
2006-07-12 10:00:00,31.04,31.05,31.01,31.04,15800.0,17.9764,17.9822,17.959,17.9764,15800.0
2006-07-12 10:05:00,31.04,31.05,31.01,31.05,17000.0,17.9764,17.9822,17.959,17.9822,17000.0
2006-07-12 10:10:00,31.06,31.1,31.05,31.05,22300.0,17.988,18.0111,17.9822,17.9822,22300.0
2006-07-12 10:15:00,31.02,31.07,31.02,31.05,17800.0,17.9648,17.9938,17.9648,17.9822,17800.0
2006-07-12 10:20:00,31.04,31.07,31.01,31.06,20300.0,17.9764,17.9938,17.959,17.988,20300.0
2006-07-12 10:25:00,31.05,31.07,31.03,31.04,12400.0,17.9822,17.9938,17.9706,17.9764,12400.0
2006-07-12 10:30:00,31.05,31.05,30.98,31.01,28700.0,17.9822,17.9822,17.9416,17.959,28700.0
2006-07-12 10:35:00,31.01,31.03,30.98,30.99,23600.0,17.959,17.9706,17.9416,17.9474,23600.0
2006-07-12 10:40:00,31.0,31.01,30.99,31.01,14200.0,17.9532,17.959,17.9474,17.959,14200.0
2006-07-12 10:45:00,31.0,31.03,30.99,31.0,15000.0,17.9532,17.9706,17.9474,17.9532,15000.0
2006-07-12 10:50:00,31.0,31.03,31.0,31.02,33400.0,17.9532,17.9706,17.9532,17.9648,33400.0
2006-07-12 10:55:00,31.02,31.03,31.01,31.02,11600.0,17.9648,17.9706,17.959,17.9648,11600.0
2006-07-12 11:00:00,31.02,31.06,31.01,31.05,30500.0,17.9648,17.988,17.959,17.9822,30500.0
2006-07-12 11:05:00,31.05,31.07,31.0,31.06,17300.0,17.9822,17.9938,17.9532,17.988,17300.0
2006-07-12 11:10:00,31.05,31.07,31.02,31.03,22000.0,17.9822,17.9938,17.9648,17.9706,22000.0
2006-07-12 11:15:00,31.03,31.04,31.01,31.02,6800.0,17.9706,17.9764,17.959,17.9648,6800.0
2006-07-12 11:20:00,31.02,31.04,30.98,31.0,62300.0,17.9648,17.9764,17.9416,17.9532,62300.0
2006-07-12 11:25:00,31.0,31.01,30.98,31.0,14400.0,17.9532,17.959,17.9416,17.9532,14400.0
2006-07-12 11:30:00,31.0,31.02,30.99,31.01,19300.0,17.9532,17.9648,17.9474,17.959,19300.0
2006-07-12 11:35:00,31.01,31.03,30.98,31.02,15400.0,17.959,17.9706,17.9416,17.9648,15400.0
2006-07-12 11:40:00,31.02,31.07,31.02,31.06,10800.0,17.9648,17.9938,17.9648,17.988,10800.0
2006-07-12 11:45:00,31.06,31.07,31.05,31.05,12800.0,17.988,17.9938,17.9822,17.9822,12800.0
2006-07-12 11:50:00,31.06,31.09,31.05,31.06,14400.0,17.988,18.0053,17.9822,17.988,14400.0
2006-07-12 11:55:00,31.07,31.12,31.06,31.09,17200.0,17.9938,18.0227,17.988,18.0053,17200.0
2006-07-12 12:00:00,31.09,31.11,31.07,31.09,7200.0,18.0053,18.0169,17.9938,18.0053,7200.0
2006-07-12 12:05:00,31.07,31.09,31.05,31.07,11400.0,17.9938,18.0053,17.9822,17.9938,11400.0
2006-07-12 12:10:00,31.06,31.09,31.05,31.06,12800.0,17.988,18.0053,17.9822,17.988,12800.0
2006-07-12 12:15:00,31.06,31.08,31.05,31.06,26500.0,17.988,17.9996,17.9822,17.988,26500.0
2006-07-12 12:20:00,31.07,31.07,31.05,31.07,21700.0,17.9938,17.9938,17.9822,17.9938,21700.0
2006-07-12 12:25:00,31.05,31.07,31.05,31.05,11100.0,17.9822,17.9938,17.9822,17.9822,11100.0
2006-07-12 12:30:00,31.05,31.08,31.05,31.08,15100.0,17.9822,17.9996,17.9822,17.9996,15100.0
2006-07-12 12:35:00,31.09,31.11,31.08,31.1,26200.0,18.0053,18.0169,17.9996,18.0111,26200.0
2006-07-12 12:40:00,31.1,31.16,31.1,31.15,19400.0,18.0111,18.0459,18.0111,18.0401,19400.0
2006-07-12 12:45:00,31.15,31.16,31.14,31.14,23100.0,18.0401,18.0459,18.0343,18.0343,23100.0
2006-07-12 12:50:00,31.14,31.15,31.13,31.14,7700.0,18.0343,18.0401,18.0285,18.0343,7700.0
2006-07-12 12:55:00,31.13,31.13,31.1,31.12,11500.0,18.0285,18.0285,18.0111,18.0227,11500.0
2006-07-12 13:00:00,31.12,31.14,31.1,31.11,20100.0,18.0227,18.0343,18.0111,18.0169,20100.0
2006-07-12 13:05:00,31.11,31.12,31.1,31.12,16600.0,18.0169,18.0227,18.0111,18.0227,16600.0
2006-07-12 13:10:00,31.11,31.14,31.11,31.13,21800.0,18.0169,18.0343,18.0169,18.0285,21800.0
2006-07-12 13:15:00,31.13,31.14,31.13,31.13,6500.0,18.0285,18.0343,18.0285,18.0285,6500.0
2006-07-12 13:20:00,31.13,31.15,31.07,31.08,35600.0,18.0285,18.0401,17.9938,17.9996,35600.0
2006-07-12 13:25:00,31.08,31.11,31.08,31.1,23100.0,17.9996,18.0169,17.9996,18.0111,23100.0
2006-07-12 13:30:00,31.1,31.14,31.1,31.13,48800.0,18.0111,18.0343,18.0111,18.0285,48800.0
2006-07-12 13:35:00,31.13,31.17,31.13,31.17,37800.0,18.0285,18.0517,18.0285,18.0517,37800.0
2006-07-12 13:40:00,31.16,31.16,31.14,31.15,10600.0,18.0459,18.0459,18.0343,18.0401,10600.0
2006-07-12 13:45:00,31.15,31.17,31.12,31.13,27200.0,18.0401,18.0517,18.0227,18.0285,27200.0
2006-07-12 13:50:00,31.12,31.12,31.07,31.07,29000.0,18.0227,18.0227,17.9938,17.9938,29000.0
2006-07-12 13:55:00,31.07,31.09,31.07,31.08,20400.0,17.9938,18.0053,17.9938,17.9996,20400.0
2006-07-12 14:00:00,31.08,31.09,31.08,31.08,3500.0,17.9996,18.0053,17.9996,17.9996,3500.0
2006-07-12 14:05:00,31.09,31.09,31.07,31.08,23800.0,18.0053,18.0053,17.9938,17.9996,23800.0
2006-07-12 14:10:00,31.08,31.1,31.08,31.08,17600.0,17.9996,18.0111,17.9996,17.9996,17600.0
2006-07-12 14:15:00,31.08,31.1,31.08,31.09,31500.0,17.9996,18.0111,17.9996,18.0053,31500.0
2006-07-12 14:20:00,31.09,31.1,31.08,31.08,25700.0,18.0053,18.0111,17.9996,17.9996,25700.0
2006-07-12 14:25:00,31.08,31.1,31.08,31.1,18400.0,17.9996,18.0111,17.9996,18.0111,18400.0
2006-07-12 14:30:00,31.1,31.1,31.08,31.08,27800.0,18.0111,18.0111,17.9996,17.9996,27800.0
2006-07-12 14:35:00,31.08,31.09,31.08,31.09,18700.0,17.9996,18.0053,17.9996,18.0053,18700.0
2006-07-12 14:40:00,31.09,31.11,31.09,31.1,15700.0,18.0053,18.0169,18.0053,18.0111,15700.0
2006-07-12 14:45:00,31.11,31.11,31.06,31.07,44100.0,18.0169,18.0169,17.988,17.9938,44100.0
2006-07-12 14:50:00,31.07,31.08,31.02,31.02,35400.0,17.9938,17.9996,17.9648,17.9648,35400.0
2006-07-12 14:55:00,31.02,31.02,30.99,30.99,17500.0,17.9648,17.9648,17.9474,17.9474,17500.0
2006-07-12 15:00:00,30.99,31.0,30.86,30.9,27900.0,17.9474,17.9532,17.8721,17.8953,27900.0
2006-07-12 15:05:00,30.9,30.96,30.9,30.96,24700.0,17.8953,17.9301,17.8953,17.9301,24700.0
2006-07-12 15:10:00,30.96,31.01,30.95,31.0,22200.0,17.9301,17.959,17.9243,17.9532,22200.0
2006-07-12 15:15:00,31.0,31.05,31.0,31.03,24000.0,17.9532,17.9822,17.9532,17.9706,24000.0
2006-07-12 15:20:00,31.04,31.07,31.03,31.06,14600.0,17.9764,17.9938,17.9706,17.988,14600.0
2006-07-12 15:25:00,31.06,31.06,31.0,31.0,34200.0,17.988,17.988,17.9532,17.9532,34200.0
2006-07-12 15:30:00,31.02,31.04,31.0,31.02,47100.0,17.9648,17.9764,17.9532,17.9648,47100.0
2006-07-12 15:35:00,31.03,31.04,30.99,31.0,36200.0,17.9706,17.9764,17.9474,17.9532,36200.0
2006-07-12 15:40:00,31.0,31.0,30.94,30.99,49500.0,17.9532,17.9532,17.9185,17.9474,49500.0
2006-07-12 15:45:00,31.0,31.03,30.98,30.98,51500.0,17.9532,17.9706,17.9416,17.9416,51500.0
2006-07-12 15:50:00,30.98,31.0,30.96,31.0,70200.0,17.9416,17.9532,17.9301,17.9532,70200.0
2006-07-12 15:55:00,31.0,31.02,30.97,31.0,76900.0,17.9532,17.9648,17.9359,17.9532,76900.0
2006-07-13 09:30:00,30.94,30.94,30.82,30.82,42700.0,17.9185,17.9185,17.849,17.849,42700.0
2006-07-13 09:35:00,30.83,30.94,30.8,30.92,22900.0,17.8548,17.9185,17.8374,17.9069,22900.0
2006-07-13 09:40:00,30.92,30.95,30.89,30.9,64500.0,17.9069,17.9243,17.8895,17.8953,64500.0
2006-07-13 09:45:00,30.9,30.94,30.85,30.91,31200.0,17.8953,17.9185,17.8664,17.9011,31200.0
2006-07-13 09:50:00,30.89,31.02,30.88,31.02,16400.0,17.8895,17.9648,17.8837,17.9648,16400.0
2006-07-13 09:55:00,31.01,31.02,30.96,30.98,20200.0,17.959,17.9648,17.9301,17.9416,20200.0
2006-07-13 10:00:00,30.98,31.03,30.95,31.0,10900.0,17.9416,17.9706,17.9243,17.9532,10900.0
2006-07-13 10:05:00,30.99,31.1,30.99,31.0,27600.0,17.9474,18.0111,17.9474,17.9532,27600.0
2006-07-13 10:10:00,31.0,31.06,30.93,30.95,12900.0,17.9532,17.988,17.9127,17.9243,12900.0
2006-07-13 10:15:00,30.94,30.98,30.93,30.97,13000.0,17.9185,17.9416,17.9127,17.9359,13000.0
2006-07-13 10:20:00,30.97,30.97,30.9,30.9,13800.0,17.9359,17.9359,17.8953,17.8953,13800.0
2006-07-13 10:25:00,30.9,30.94,30.9,30.93,13000.0,17.8953,17.9185,17.8953,17.9127,13000.0
2006-07-13 10:30:00,30.92,30.98,30.9,30.97,21900.0,17.9069,17.9416,17.8953,17.9359,21900.0
2006-07-13 10:35:00,30.96,30.98,30.93,30.95,17400.0,17.9301,17.9416,17.9127,17.9243,17400.0
2006-07-13 10:40:00,30.95,30.96,30.94,30.96,14200.0,17.9243,17.9301,17.9185,17.9301,14200.0
2006-07-13 10:45:00,30.96,30.96,30.89,30.9,17400.0,17.9301,17.9301,17.8895,17.8953,17400.0
2006-07-13 10:50:00,30.9,30.94,30.9,30.94,11600.0,17.8953,17.9185,17.8953,17.9185,11600.0
2006-07-13 10:55:00,30.93,30.99,30.93,30.93,20600.0,17.9127,17.9474,17.9127,17.9127,20600.0
2006-07-13 11:00:00,30.93,30.93,30.9,30.9,11700.0,17.9127,17.9127,17.8953,17.8953,11700.0
2006-07-13 11:05:00,30.9,30.94,30.9,30.93,28200.0,17.8953,17.9185,17.8953,17.9127,28200.0
2006-07-13 11:10:00,30.93,30.94,30.89,30.9,27900.0,17.9127,17.9185,17.8895,17.8953,27900.0
2006-07-13 11:15:00,30.9,30.95,30.9,30.94,23400.0,17.8953,17.9243,17.8953,17.9185,23400.0
2006-07-13 11:20:00,30.94,31.0,30.94,30.99,23600.0,17.9185,17.9532,17.9185,17.9474,23600.0
2006-07-13 11:25:00,30.99,31.02,30.99,31.01,16300.0,17.9474,17.9648,17.9474,17.959,16300.0
2006-07-13 11:30:00,31.0,31.01,30.97,30.97,11600.0,17.9532,17.959,17.9359,17.9359,11600.0
2006-07-13 11:35:00,30.95,31.01,30.95,30.97,19300.0,17.9243,17.959,17.9243,17.9359,19300.0
2006-07-13 11:40:00,30.95,30.96,30.91,30.91,9700.0,17.9243,17.9301,17.9011,17.9011,9700.0
2006-07-13 11:45:00,30.91,30.91,30.9,30.91,17400.0,17.9011,17.9011,17.8953,17.9011,17400.0
2006-07-13 11:50:00,30.91,30.97,30.91,30.95,12600.0,17.9011,17.9359,17.9011,17.9243,12600.0
2006-07-13 11:55:00,30.95,30.98,30.93,30.97,31800.0,17.9243,17.9416,17.9127,17.9359,31800.0
2006-07-13 12:00:00,30.97,31.02,30.95,30.95,27000.0,17.9359,17.9648,17.9243,17.9243,27000.0
2006-07-13 12:05:00,30.96,30.97,30.93,30.97,9700.0,17.9301,17.9359,17.9127,17.9359,9700.0
2006-07-13 12:10:00,30.97,30.99,30.95,30.97,11600.0,17.9359,17.9474,17.9243,17.9359,11600.0
2006-07-13 12:15:00,30.96,31.03,30.96,31.01,22800.0,17.9301,17.9706,17.9301,17.959,22800.0
2006-07-13 12:20:00,31.0,31.0,30.97,30.98,21200.0,17.9532,17.9532,17.9359,17.9416,21200.0
2006-07-13 12:25:00,30.97,30.98,30.97,30.97,7600.0,17.9359,17.9416,17.9359,17.9359,7600.0
2006-07-13 12:30:00,30.97,31.0,30.97,30.98,8600.0,17.9359,17.9532,17.9359,17.9416,8600.0
2006-07-13 12:35:00,30.97,30.98,30.97,30.97,5000.0,17.9359,17.9416,17.9359,17.9359,5000.0
2006-07-13 12:40:00,30.97,31.0,30.95,30.97,15500.0,17.9359,17.9532,17.9243,17.9359,15500.0
2006-07-13 12:45:00,30.97,30.99,30.95,30.96,8600.0,17.9359,17.9474,17.9243,17.9301,8600.0
2006-07-13 12:50:00,30.95,30.96,30.95,30.95,7800.0,17.9243,17.9301,17.9243,17.9243,7800.0
2006-07-13 12:55:00,30.96,30.96,30.93,30.95,3100.0,17.9301,17.9301,17.9127,17.9243,3100.0
2006-07-13 13:00:00,30.93,30.99,30.92,30.94,9200.0,17.9127,17.9474,17.9069,17.9185,9200.0
2006-07-13 13:05:00,30.93,30.96,30.91,30.92,51200.0,17.9127,17.9301,17.9011,17.9069,51200.0
2006-07-13 13:10:00,30.92,30.94,30.92,30.92,16600.0,17.9069,17.9185,17.9069,17.9069,16600.0
2006-07-13 13:15:00,30.91,30.93,30.9,30.91,11100.0,17.9011,17.9127,17.8953,17.9011,11100.0
2006-07-13 13:20:00,30.9,30.92,30.9,30.9,17100.0,17.8953,17.9069,17.8953,17.8953,17100.0
2006-07-13 13:25:00,30.9,30.91,30.84,30.84,11200.0,17.8953,17.9011,17.8606,17.8606,11200.0
2006-07-13 13:30:00,30.86,30.86,30.81,30.83,18400.0,17.8721,17.8721,17.8432,17.8548,18400.0
2006-07-13 13:35:00,30.83,30.87,30.82,30.83,6500.0,17.8548,17.8779,17.849,17.8548,6500.0
2006-07-13 13:40:00,30.83,30.85,30.82,30.85,12800.0,17.8548,17.8664,17.849,17.8664,12800.0
2006-07-13 13:45:00,30.83,30.86,30.83,30.85,7900.0,17.8548,17.8721,17.8548,17.8664,7900.0
2006-07-13 13:50:00,30.84,30.85,30.8,30.82,27800.0,17.8606,17.8664,17.8374,17.849,27800.0
2006-07-13 13:55:00,30.8,30.81,30.8,30.8,12200.0,17.8374,17.8432,17.8374,17.8374,12200.0
2006-07-13 14:00:00,30.8,30.81,30.78,30.79,13700.0,17.8374,17.8432,17.8258,17.8316,13700.0
2006-07-13 14:05:00,30.8,30.86,30.79,30.79,13900.0,17.8374,17.8721,17.8316,17.8316,13900.0
2006-07-13 14:10:00,30.79,30.83,30.78,30.79,22600.0,17.8316,17.8548,17.8258,17.8316,22600.0
2006-07-13 14:15:00,30.78,30.8,30.77,30.79,7500.0,17.8258,17.8374,17.82,17.8316,7500.0
2006-07-13 14:20:00,30.79,30.8,30.72,30.74,20000.0,17.8316,17.8374,17.7911,17.8027,20000.0
2006-07-13 14:25:00,30.73,30.73,30.67,30.71,19600.0,17.7969,17.7969,17.7621,17.7853,19600.0
2006-07-13 14:30:00,30.71,30.72,30.65,30.65,24700.0,17.7853,17.7911,17.7505,17.7505,24700.0
2006-07-13 14:35:00,30.66,30.67,30.63,30.67,23200.0,17.7563,17.7621,17.7389,17.7621,23200.0
2006-07-13 14:40:00,30.67,30.68,30.65,30.65,26100.0,17.7621,17.7679,17.7505,17.7505,26100.0
2006-07-13 14:45:00,30.65,30.65,30.53,30.56,35000.0,17.7505,17.7505,17.681,17.6984,35000.0
2006-07-13 14:50:00,30.58,30.62,30.5,30.59,176900.0,17.71,17.7332,17.6637,17.7158,176900.0
2006-07-13 14:55:00,30.59,30.63,30.59,30.62,18700.0,17.7158,17.7389,17.7158,17.7332,18700.0
2006-07-13 15:00:00,30.62,30.62,30.56,30.59,34500.0,17.7332,17.7332,17.6984,17.7158,34500.0
2006-07-13 15:05:00,30.59,30.67,30.57,30.59,24500.0,17.7158,17.7621,17.7042,17.7158,24500.0
2006-07-13 15:10:00,30.6,30.62,30.59,30.6,13600.0,17.7216,17.7332,17.7158,17.7216,13600.0
2006-07-13 15:15:00,30.6,30.6,30.56,30.56,18500.0,17.7216,17.7216,17.6984,17.6984,18500.0
2006-07-13 15:20:00,30.56,30.58,30.56,30.58,26800.0,17.6984,17.71,17.6984,17.71,26800.0
2006-07-13 15:25:00,30.57,30.58,30.56,30.58,22300.0,17.7042,17.71,17.6984,17.71,22300.0
2006-07-13 15:30:00,30.58,30.62,30.57,30.61,33300.0,17.71,17.7332,17.7042,17.7274,33300.0
2006-07-13 15:35:00,30.6,30.63,30.59,30.6,30000.0,17.7216,17.7389,17.7158,17.7216,30000.0
2006-07-13 15:40:00,30.6,30.69,30.6,30.66,39800.0,17.7216,17.7737,17.7216,17.7563,39800.0
2006-07-13 15:45:00,30.66,30.69,30.65,30.66,31400.0,17.7563,17.7737,17.7505,17.7563,31400.0
2006-07-13 15:50:00,30.67,30.71,30.65,30.65,40900.0,17.7621,17.7853,17.7505,17.7505,40900.0
2006-07-13 15:55:00,30.66,30.69,30.63,30.66,62000.0,17.7563,17.7737,17.7389,17.7563,62000.0
2006-07-14 09:30:00,30.61,30.8,30.6,30.79,51500.0,17.7274,17.8374,17.7216,17.8316,51500.0
2006-07-14 09:35:00,30.79,30.88,30.58,30.6,21000.0,17.8316,17.8837,17.71,17.7216,21000.0
2006-07-14 09:40:00,30.59,30.62,30.57,30.6,28800.0,17.7158,17.7332,17.7042,17.7216,28800.0
2006-07-14 09:45:00,30.61,30.61,30.5,30.6,35100.0,17.7274,17.7274,17.6637,17.7216,35100.0
2006-07-14 09:50:00,30.56,30.57,30.51,30.51,10800.0,17.6984,17.7042,17.6694,17.6694,10800.0
2006-07-14 09:55:00,30.51,30.51,30.49,30.5,86800.0,17.6694,17.6694,17.6579,17.6637,86800.0
2006-07-14 10:00:00,30.49,30.57,30.45,30.49,20200.0,17.6579,17.7042,17.6347,17.6579,20200.0
2006-07-14 10:05:00,30.49,30.5,30.47,30.47,15600.0,17.6579,17.6637,17.6463,17.6463,15600.0
2006-07-14 10:10:00,30.48,30.52,30.47,30.49,39100.0,17.6521,17.6752,17.6463,17.6579,39100.0
2006-07-14 10:15:00,30.5,30.52,30.44,30.44,15500.0,17.6637,17.6752,17.6289,17.6289,15500.0
2006-07-14 10:20:00,30.44,30.49,30.43,30.47,54300.0,17.6289,17.6579,17.6231,17.6463,54300.0
2006-07-14 10:25:00,30.47,30.5,30.45,30.48,14900.0,17.6463,17.6637,17.6347,17.6521,14900.0
2006-07-14 10:30:00,30.51,30.51,30.45,30.47,13600.0,17.6694,17.6694,17.6347,17.6463,13600.0
2006-07-14 10:35:00,30.46,30.46,30.39,30.4,24400.0,17.6405,17.6405,17.6,17.6057,24400.0
2006-07-14 10:40:00,30.4,30.43,30.4,30.41,9800.0,17.6057,17.6231,17.6057,17.6115,9800.0
2006-07-14 10:45:00,30.42,30.43,30.37,30.38,8900.0,17.6173,17.6231,17.5884,17.5942,8900.0
2006-07-14 10:50:00,30.39,30.39,30.34,30.35,12900.0,17.6,17.6,17.571,17.5768,12900.0
2006-07-14 10:55:00,30.34,30.34,30.28,30.31,25100.0,17.571,17.571,17.5362,17.5536,25100.0
2006-07-14 11:00:00,30.3,30.31,30.19,30.19,62700.0,17.5478,17.5536,17.4841,17.4841,62700.0
2006-07-14 11:05:00,30.21,30.25,30.17,30.25,32900.0,17.4957,17.5189,17.4725,17.5189,32900.0
2006-07-14 11:10:00,30.25,30.3,30.25,30.25,17900.0,17.5189,17.5478,17.5189,17.5189,17900.0
2006-07-14 11:15:00,30.26,30.28,30.24,30.26,15800.0,17.5247,17.5362,17.5131,17.5247,15800.0
2006-07-14 11:20:00,30.26,30.3,30.25,30.29,19700.0,17.5247,17.5478,17.5189,17.542,19700.0
2006-07-14 11:25:00,30.3,30.3,30.2,30.2,36700.0,17.5478,17.5478,17.4899,17.4899,36700.0
2006-07-14 11:30:00,30.22,30.24,30.08,30.1,34600.0,17.5015,17.5131,17.4204,17.432,34600.0
2006-07-14 11:35:00,30.1,30.1,30.07,30.07,17900.0,17.432,17.432,17.4146,17.4146,17900.0
2006-07-14 11:40:00,30.09,30.14,30.06,30.1,24000.0,17.4262,17.4552,17.4088,17.432,24000.0
2006-07-14 11:45:00,30.1,30.11,30.08,30.11,17800.0,17.432,17.4378,17.4204,17.4378,17800.0
2006-07-14 11:50:00,30.1,30.17,30.1,30.17,16000.0,17.432,17.4725,17.432,17.4725,16000.0
2006-07-14 11:55:00,30.17,30.23,30.17,30.23,8100.0,17.4725,17.5073,17.4725,17.5073,8100.0
2006-07-14 12:00:00,30.21,30.24,30.16,30.2,17000.0,17.4957,17.5131,17.4668,17.4899,17000.0
2006-07-14 12:05:00,30.21,30.22,30.14,30.14,13200.0,17.4957,17.5015,17.4552,17.4552,13200.0
2006-07-14 12:10:00,30.14,30.15,30.08,30.1,14100.0,17.4552,17.461,17.4204,17.432,14100.0
2006-07-14 12:15:00,30.11,30.11,30.08,30.1,7900.0,17.4378,17.4378,17.4204,17.432,7900.0
2006-07-14 12:20:00,30.12,30.12,30.08,30.08,12700.0,17.4436,17.4436,17.4204,17.4204,12700.0
2006-07-14 12:25:00,30.09,30.11,30.07,30.08,11800.0,17.4262,17.4378,17.4146,17.4204,11800.0
2006-07-14 12:30:00,30.08,30.1,30.08,30.09,4600.0,17.4204,17.432,17.4204,17.4262,4600.0
2006-07-14 12:35:00,30.09,30.16,30.09,30.14,11100.0,17.4262,17.4668,17.4262,17.4552,11100.0
2006-07-14 12:40:00,30.13,30.2,30.13,30.17,10500.0,17.4494,17.4899,17.4494,17.4725,10500.0
2006-07-14 12:45:00,30.18,30.2,30.16,30.19,25300.0,17.4783,17.4899,17.4668,17.4841,25300.0
2006-07-14 12:50:00,30.17,30.2,30.16,30.18,12700.0,17.4725,17.4899,17.4668,17.4783,12700.0
2006-07-14 12:55:00,30.17,30.17,30.14,30.15,2800.0,17.4725,17.4725,17.4552,17.461,2800.0
2006-07-14 13:00:00,30.15,30.15,30.13,30.13,6200.0,17.461,17.461,17.4494,17.4494,6200.0
2006-07-14 13:05:00,30.14,30.14,30.12,30.12,11400.0,17.4552,17.4552,17.4436,17.4436,11400.0
2006-07-14 13:10:00,30.13,30.13,30.12,30.12,10200.0,17.4494,17.4494,17.4436,17.4436,10200.0
2006-07-14 13:15:00,30.12,30.13,30.12,30.12,6900.0,17.4436,17.4494,17.4436,17.4436,6900.0
2006-07-14 13:20:00,30.12,30.16,30.1,30.16,28500.0,17.4436,17.4668,17.432,17.4668,28500.0
2006-07-14 13:25:00,30.16,30.19,30.15,30.15,8400.0,17.4668,17.4841,17.461,17.461,8400.0
2006-07-14 13:30:00,30.15,30.15,30.12,30.14,7700.0,17.461,17.461,17.4436,17.4552,7700.0
2006-07-14 13:35:00,30.14,30.21,30.14,30.2,24200.0,17.4552,17.4957,17.4552,17.4899,24200.0
2006-07-14 13:40:00,30.2,30.2,30.12,30.12,8500.0,17.4899,17.4899,17.4436,17.4436,8500.0
2006-07-14 13:45:00,30.14,30.15,30.1,30.13,15300.0,17.4552,17.461,17.432,17.4494,15300.0
2006-07-14 13:50:00,30.13,30.14,30.11,30.13,10000.0,17.4494,17.4552,17.4378,17.4494,10000.0
2006-07-14 13:55:00,30.12,30.17,30.12,30.12,19500.0,17.4436,17.4725,17.4436,17.4436,19500.0
2006-07-14 14:00:00,30.1,30.13,30.1,30.1,262600.0,17.432,17.4494,17.432,17.432,262600.0
2006-07-14 14:05:00,30.1,30.14,30.1,30.12,6500.0,17.432,17.4552,17.432,17.4436,6500.0
2006-07-14 14:10:00,30.11,30.14,30.1,30.13,9500.0,17.4378,17.4552,17.432,17.4494,9500.0
2006-07-14 14:15:00,30.12,30.16,30.1,30.15,17400.0,17.4436,17.4668,17.432,17.461,17400.0
2006-07-14 14:20:00,30.15,30.16,30.09,30.1,12800.0,17.461,17.4668,17.4262,17.432,12800.0
2006-07-14 14:25:00,30.1,30.11,30.09,30.1,16900.0,17.432,17.4378,17.4262,17.432,16900.0
2006-07-14 14:30:00,30.1,30.13,30.1,30.11,8900.0,17.432,17.4494,17.432,17.4378,8900.0
2006-07-14 14:35:00,30.11,30.12,30.1,30.1,8800.0,17.4378,17.4436,17.432,17.432,8800.0
2006-07-14 14:40:00,30.11,30.12,30.08,30.12,18000.0,17.4378,17.4436,17.4204,17.4436,18000.0
2006-07-14 14:45:00,30.12,30.12,30.09,30.1,19800.0,17.4436,17.4436,17.4262,17.432,19800.0
2006-07-14 14:50:00,30.1,30.11,30.09,30.11,33500.0,17.432,17.4378,17.4262,17.4378,33500.0
2006-07-14 14:55:00,30.11,30.13,30.08,30.11,21800.0,17.4378,17.4494,17.4204,17.4378,21800.0
2006-07-14 15:00:00,30.11,30.18,30.1,30.16,35900.0,17.4378,17.4783,17.432,17.4668,35900.0
2006-07-14 15:05:00,30.15,30.19,30.15,30.19,29900.0,17.461,17.4841,17.461,17.4841,29900.0
2006-07-14 15:10:00,30.18,30.23,30.15,30.2,17300.0,17.4783,17.5073,17.461,17.4899,17300.0
2006-07-14 15:15:00,30.2,30.21,30.17,30.18,19100.0,17.4899,17.4957,17.4725,17.4783,19100.0
2006-07-14 15:20:00,30.18,30.21,30.17,30.2,29600.0,17.4783,17.4957,17.4725,17.4899,29600.0
2006-07-14 15:25:00,30.2,30.2,30.17,30.18,17600.0,17.4899,17.4899,17.4725,17.4783,17600.0
2006-07-14 15:30:00,30.18,30.21,30.16,30.18,11100.0,17.4783,17.4957,17.4668,17.4783,11100.0
2006-07-14 15:35:00,30.17,30.22,30.13,30.22,24600.0,17.4725,17.5015,17.4494,17.5015,24600.0
2006-07-14 15:40:00,30.24,30.25,30.2,30.21,32600.0,17.5131,17.5189,17.4899,17.4957,32600.0
2006-07-14 15:45:00,30.23,30.28,30.22,30.28,29200.0,17.5073,17.5362,17.5015,17.5362,29200.0
2006-07-14 15:50:00,30.29,30.33,30.25,30.26,46700.0,17.542,17.5652,17.5189,17.5247,46700.0
2006-07-14 15:55:00,30.27,30.28,30.22,30.22,68300.0,17.5305,17.5362,17.5015,17.5015,68300.0
2006-07-17 09:30:00,30.14,30.2,30.12,30.16,34500.0,17.4552,17.4899,17.4436,17.4668,34500.0
2006-07-17 09:35:00,30.15,30.3,30.15,30.26,15500.0,17.461,17.5478,17.461,17.5247,15500.0
2006-07-17 09:40:00,30.25,30.26,30.15,30.15,8100.0,17.5189,17.5247,17.461,17.461,8100.0
2006-07-17 09:45:00,30.14,30.16,30.12,30.12,13600.0,17.4552,17.4668,17.4436,17.4436,13600.0
2006-07-17 09:50:00,30.13,30.21,30.12,30.2,29800.0,17.4494,17.4957,17.4436,17.4899,29800.0
2006-07-17 09:55:00,30.2,30.21,30.17,30.19,7500.0,17.4899,17.4957,17.4725,17.4841,7500.0
2006-07-17 10:00:00,30.17,30.23,30.16,30.21,11500.0,17.4725,17.5073,17.4668,17.4957,11500.0
2006-07-17 10:05:00,30.22,30.22,30.18,30.19,8200.0,17.5015,17.5015,17.4783,17.4841,8200.0
2006-07-17 10:10:00,30.17,30.18,30.13,30.14,13900.0,17.4725,17.4783,17.4494,17.4552,13900.0
2006-07-17 10:15:00,30.13,30.19,30.13,30.16,15800.0,17.4494,17.4841,17.4494,17.4668,15800.0
2006-07-17 10:20:00,30.15,30.15,30.13,30.14,7100.0,17.461,17.461,17.4494,17.4552,7100.0
2006-07-17 10:25:00,30.14,30.16,30.05,30.05,22300.0,17.4552,17.4668,17.403,17.403,22300.0
2006-07-17 10:30:00,30.03,30.05,29.97,29.99,25100.0,17.3915,17.403,17.3567,17.3683,25100.0
2006-07-17 10:35:00,29.99,29.99,29.96,29.98,16700.0,17.3683,17.3683,17.3509,17.3625,16700.0
2006-07-17 10:40:00,29.98,30.05,29.97,30.04,20400.0,17.3625,17.403,17.3567,17.3973,20400.0
2006-07-17 10:45:00,30.07,30.09,30.06,30.06,18800.0,17.4146,17.4262,17.4088,17.4088,18800.0
2006-07-17 10:50:00,30.07,30.07,30.03,30.06,11400.0,17.4146,17.4146,17.3915,17.4088,11400.0
2006-07-17 10:55:00,30.07,30.1,30.05,30.08,22100.0,17.4146,17.432,17.403,17.4204,22100.0
2006-07-17 11:00:00,30.09,30.16,30.09,30.15,15800.0,17.4262,17.4668,17.4262,17.461,15800.0
2006-07-17 11:05:00,30.15,30.17,30.08,30.09,23300.0,17.461,17.4725,17.4204,17.4262,23300.0
2006-07-17 11:10:00,30.09,30.14,30.09,30.1,25300.0,17.4262,17.4552,17.4262,17.432,25300.0
2006-07-17 11:15:00,30.1,30.12,30.07,30.09,56700.0,17.432,17.4436,17.4146,17.4262,56700.0
2006-07-17 11:20:00,30.08,30.1,30.06,30.06,7500.0,17.4204,17.432,17.4088,17.4088,7500.0
2006-07-17 11:25:00,30.05,30.07,30.04,30.06,12800.0,17.403,17.4146,17.3973,17.4088,12800.0
2006-07-17 11:30:00,30.06,30.13,30.04,30.11,16600.0,17.4088,17.4494,17.3973,17.4378,16600.0
2006-07-17 11:35:00,30.12,30.12,30.06,30.1,22400.0,17.4436,17.4436,17.4088,17.432,22400.0
2006-07-17 11:40:00,30.1,30.1,30.07,30.09,13700.0,17.432,17.432,17.4146,17.4262,13700.0
2006-07-17 11:45:00,30.1,30.1,30.05,30.07,12300.0,17.432,17.432,17.403,17.4146,12300.0
2006-07-17 11:50:00,30.05,30.07,30.05,30.06,31300.0,17.403,17.4146,17.403,17.4088,31300.0
2006-07-17 11:55:00,30.06,30.06,30.02,30.03,19900.0,17.4088,17.4088,17.3857,17.3915,19900.0
2006-07-17 12:00:00,30.01,30.08,30.01,30.06,26000.0,17.3799,17.4204,17.3799,17.4088,26000.0
2006-07-17 12:05:00,30.07,30.1,30.06,30.09,12300.0,17.4146,17.432,17.4088,17.4262,12300.0
2006-07-17 12:10:00,30.07,30.1,30.07,30.09,14400.0,17.4146,17.432,17.4146,17.4262,14400.0
2006-07-17 12:15:00,30.09,30.14,30.09,30.14,7400.0,17.4262,17.4552,17.4262,17.4552,7400.0
2006-07-17 12:20:00,30.14,30.16,30.13,30.14,9100.0,17.4552,17.4668,17.4494,17.4552,9100.0
2006-07-17 12:25:00,30.13,30.15,30.12,30.14,5000.0,17.4494,17.461,17.4436,17.4552,5000.0
2006-07-17 12:30:00,30.14,30.14,30.09,30.09,11000.0,17.4552,17.4552,17.4262,17.4262,11000.0
2006-07-17 12:35:00,30.1,30.1,30.05,30.08,16100.0,17.432,17.432,17.403,17.4204,16100.0
2006-07-17 12:40:00,30.06,30.11,30.06,30.08,6700.0,17.4088,17.4378,17.4088,17.4204,6700.0
2006-07-17 12:45:00,30.09,30.1,30.06,30.06,4700.0,17.4262,17.432,17.4088,17.4088,4700.0
2006-07-17 12:50:00,30.06,30.1,30.06,30.09,4700.0,17.4088,17.432,17.4088,17.4262,4700.0
2006-07-17 12:55:00,30.08,30.15,30.08,30.11,8000.0,17.4204,17.461,17.4204,17.4378,8000.0
2006-07-17 13:00:00,30.13,30.13,30.09,30.1,9700.0,17.4494,17.4494,17.4262,17.432,9700.0
2006-07-17 13:05:00,30.12,30.13,30.11,30.12,5400.0,17.4436,17.4494,17.4378,17.4436,5400.0
2006-07-17 13:10:00,30.13,30.13,30.11,30.11,11900.0,17.4494,17.4494,17.4378,17.4378,11900.0
2006-07-17 13:15:00,30.13,30.18,30.12,30.18,8600.0,17.4494,17.4783,17.4436,17.4783,8600.0
2006-07-17 13:20:00,30.19,30.19,30.12,30.12,15600.0,17.4841,17.4841,17.4436,17.4436,15600.0
2006-07-17 13:25:00,30.13,30.17,30.11,30.11,13300.0,17.4494,17.4725,17.4378,17.4378,13300.0
2006-07-17 13:30:00,30.11,30.12,30.1,30.11,10900.0,17.4378,17.4436,17.432,17.4378,10900.0
2006-07-17 13:35:00,30.12,30.17,30.11,30.16,12800.0,17.4436,17.4725,17.4378,17.4668,12800.0
2006-07-17 13:40:00,30.16,30.21,30.14,30.2,8200.0,17.4668,17.4957,17.4552,17.4899,8200.0
2006-07-17 13:45:00,30.21,30.25,30.2,30.22,11000.0,17.4957,17.5189,17.4899,17.5015,11000.0
2006-07-17 13:50:00,30.22,30.22,30.2,30.21,7900.0,17.5015,17.5015,17.4899,17.4957,7900.0
2006-07-17 13:55:00,30.21,30.25,30.21,30.24,15200.0,17.4957,17.5189,17.4957,17.5131,15200.0
2006-07-17 14:00:00,30.24,30.27,30.22,30.24,13100.0,17.5131,17.5305,17.5015,17.5131,13100.0
2006-07-17 14:05:00,30.26,30.27,30.2,30.21,15400.0,17.5247,17.5305,17.4899,17.4957,15400.0
2006-07-17 14:10:00,30.21,30.22,30.21,30.22,4100.0,17.4957,17.5015,17.4957,17.5015,4100.0
2006-07-17 14:15:00,30.22,30.25,30.18,30.19,26400.0,17.5015,17.5189,17.4783,17.4841,26400.0
2006-07-17 14:20:00,30.19,30.2,30.15,30.15,12200.0,17.4841,17.4899,17.461,17.461,12200.0
2006-07-17 14:25:00,30.16,30.16,30.13,30.15,10500.0,17.4668,17.4668,17.4494,17.461,10500.0
2006-07-17 14:30:00,30.15,30.16,30.13,30.13,10300.0,17.461,17.4668,17.4494,17.4494,10300.0
2006-07-17 14:35:00,30.14,30.15,30.14,30.15,7800.0,17.4552,17.461,17.4552,17.461,7800.0
2006-07-17 14:40:00,30.15,30.15,30.12,30.14,21100.0,17.461,17.461,17.4436,17.4552,21100.0
2006-07-17 14:45:00,30.14,30.16,30.14,30.14,9800.0,17.4552,17.4668,17.4552,17.4552,9800.0
2006-07-17 14:50:00,30.13,30.16,30.11,30.15,10800.0,17.4494,17.4668,17.4378,17.461,10800.0
2006-07-17 14:55:00,30.15,30.15,30.14,30.15,11000.0,17.461,17.461,17.4552,17.461,11000.0
2006-07-17 15:00:00,30.15,30.17,30.13,30.17,16900.0,17.461,17.4725,17.4494,17.4725,16900.0
2006-07-17 15:05:00,30.17,30.17,30.1,30.1,22700.0,17.4725,17.4725,17.432,17.432,22700.0
2006-07-17 15:10:00,30.1,30.12,30.1,30.12,19200.0,17.432,17.4436,17.432,17.4436,19200.0
2006-07-17 15:15:00,30.11,30.12,30.09,30.11,21800.0,17.4378,17.4436,17.4262,17.4378,21800.0
2006-07-17 15:20:00,30.1,30.12,30.08,30.11,40600.0,17.432,17.4436,17.4204,17.4378,40600.0
2006-07-17 15:25:00,30.11,30.13,30.1,30.11,16200.0,17.4378,17.4494,17.432,17.4378,16200.0
2006-07-17 15:30:00,30.1,30.12,30.09,30.11,21100.0,17.432,17.4436,17.4262,17.4378,21100.0
2006-07-17 15:35:00,30.11,30.12,30.09,30.11,32100.0,17.4378,17.4436,17.4262,17.4378,32100.0
2006-07-17 15:40:00,30.1,30.14,30.09,30.13,35700.0,17.432,17.4552,17.4262,17.4494,35700.0
2006-07-17 15:45:00,30.14,30.14,30.09,30.09,35500.0,17.4552,17.4552,17.4262,17.4262,35500.0
2006-07-17 15:50:00,30.09,30.11,30.08,30.1,44000.0,17.4262,17.4378,17.4204,17.432,44000.0
2006-07-17 15:55:00,30.1,30.1,30.06,30.08,78200.0,17.432,17.432,17.4088,17.4204,78200.0
2006-07-18 09:30:00,30.06,30.12,30.05,30.11,33100.0,17.4088,17.4436,17.403,17.4378,33100.0
2006-07-18 09:35:00,30.11,30.18,30.05,30.1,14200.0,17.4378,17.4783,17.403,17.432,14200.0
2006-07-18 09:40:00,30.11,30.16,30.09,30.09,7700.0,17.4378,17.4668,17.4262,17.4262,7700.0
2006-07-18 09:45:00,30.08,30.1,30.07,30.07,16600.0,17.4204,17.432,17.4146,17.4146,16600.0
2006-07-18 09:50:00,30.07,30.08,30.0,30.01,22400.0,17.4146,17.4204,17.3741,17.3799,22400.0
2006-07-18 09:55:00,30.02,30.02,29.98,29.98,21800.0,17.3857,17.3857,17.3625,17.3625,21800.0
2006-07-18 10:00:00,29.97,29.97,29.92,29.93,22900.0,17.3567,17.3567,17.3278,17.3336,22900.0
2006-07-18 10:05:00,29.94,29.98,29.94,29.95,34400.0,17.3393,17.3625,17.3393,17.3451,34400.0
2006-07-18 10:10:00,29.97,30.0,29.87,29.87,29700.0,17.3567,17.3741,17.2988,17.2988,29700.0
2006-07-18 10:15:00,29.89,29.91,29.85,29.87,15100.0,17.3104,17.322,17.2872,17.2988,15100.0
2006-07-18 10:20:00,29.86,29.94,29.85,29.9,11800.0,17.293,17.3393,17.2872,17.3162,11800.0
2006-07-18 10:25:00,29.9,29.92,29.88,29.92,13500.0,17.3162,17.3278,17.3046,17.3278,13500.0
2006-07-18 10:30:00,29.9,29.92,29.88,29.89,10700.0,17.3162,17.3278,17.3046,17.3104,10700.0
2006-07-18 10:35:00,29.9,29.9,29.86,29.9,6700.0,17.3162,17.3162,17.293,17.3162,6700.0
2006-07-18 10:40:00,29.9,29.9,29.89,29.89,8100.0,17.3162,17.3162,17.3104,17.3104,8100.0
2006-07-18 10:45:00,29.89,29.9,29.89,29.89,21000.0,17.3104,17.3162,17.3104,17.3104,21000.0
2006-07-18 10:50:00,29.89,29.9,29.88,29.89,24000.0,17.3104,17.3162,17.3046,17.3104,24000.0
2006-07-18 10:55:00,29.9,29.9,29.85,29.85,28900.0,17.3162,17.3162,17.2872,17.2872,28900.0
2006-07-18 11:00:00,29.85,29.86,29.84,29.86,9500.0,17.2872,17.293,17.2814,17.293,9500.0
2006-07-18 11:05:00,29.86,29.88,29.85,29.88,20900.0,17.293,17.3046,17.2872,17.3046,20900.0
2006-07-18 11:10:00,29.88,29.88,29.85,29.85,25900.0,17.3046,17.3046,17.2872,17.2872,25900.0
2006-07-18 11:15:00,29.85,29.86,29.83,29.85,13100.0,17.2872,17.293,17.2756,17.2872,13100.0
2006-07-18 11:20:00,29.85,29.85,29.83,29.85,17200.0,17.2872,17.2872,17.2756,17.2872,17200.0
2006-07-18 11:25:00,29.85,29.86,29.84,29.85,30300.0,17.2872,17.293,17.2814,17.2872,30300.0
2006-07-18 11:30:00,29.85,29.86,29.84,29.84,23900.0,17.2872,17.293,17.2814,17.2814,23900.0
2006-07-18 11:35:00,29.86,29.86,29.81,29.81,11500.0,17.293,17.293,17.2641,17.2641,11500.0
2006-07-18 11:40:00,29.82,29.83,29.8,29.83,12800.0,17.2698,17.2756,17.2583,17.2756,12800.0
2006-07-18 11:45:00,29.82,29.83,29.81,29.82,7600.0,17.2698,17.2756,17.2641,17.2698,7600.0
2006-07-18 11:50:00,29.82,29.84,29.82,29.84,8300.0,17.2698,17.2814,17.2698,17.2814,8300.0
2006-07-18 11:55:00,29.83,29.84,29.83,29.83,4400.0,17.2756,17.2814,17.2756,17.2756,4400.0
2006-07-18 12:00:00,29.82,29.82,29.8,29.8,12200.0,17.2698,17.2698,17.2583,17.2583,12200.0
2006-07-18 12:05:00,29.82,29.82,29.78,29.78,10700.0,17.2698,17.2698,17.2467,17.2467,10700.0
2006-07-18 12:10:00,29.78,29.79,29.77,29.78,32500.0,17.2467,17.2525,17.2409,17.2467,32500.0
2006-07-18 12:15:00,29.79,29.79,29.76,29.76,18200.0,17.2525,17.2525,17.2351,17.2351,18200.0
2006-07-18 12:20:00,29.76,29.77,29.67,29.68,46600.0,17.2351,17.2409,17.183,17.1888,46600.0
2006-07-18 12:25:00,29.68,29.77,29.67,29.76,37100.0,17.1888,17.2409,17.183,17.2351,37100.0
2006-07-18 12:30:00,29.77,29.77,29.68,29.7,26900.0,17.2409,17.2409,17.1888,17.2003,26900.0
2006-07-18 12:35:00,29.7,29.73,29.69,29.71,19400.0,17.2003,17.2177,17.1946,17.2061,19400.0
2006-07-18 12:40:00,29.72,29.77,29.72,29.76,23400.0,17.2119,17.2409,17.2119,17.2351,23400.0
2006-07-18 12:45:00,29.75,29.76,29.69,29.7,13200.0,17.2293,17.2351,17.1946,17.2003,13200.0
2006-07-18 12:50:00,29.69,29.69,29.63,29.65,29200.0,17.1946,17.1946,17.1598,17.1714,29200.0
2006-07-18 12:55:00,29.64,29.64,29.59,29.59,38800.0,17.1656,17.1656,17.1366,17.1366,38800.0
2006-07-18 13:00:00,29.59,29.59,29.55,29.55,48600.0,17.1366,17.1366,17.1135,17.1135,48600.0
2006-07-18 13:05:00,29.54,29.56,29.49,29.5,66500.0,17.1077,17.1193,17.0787,17.0845,66500.0
2006-07-18 13:10:00,29.5,29.52,29.45,29.45,67900.0,17.0845,17.0961,17.0556,17.0556,67900.0
2006-07-18 13:15:00,29.47,29.47,29.33,29.34,67400.0,17.0671,17.0671,16.9861,16.9919,67400.0
2006-07-18 13:20:00,29.34,29.37,29.32,29.37,112500.0,16.9919,17.0092,16.9803,17.0092,112500.0
2006-07-18 13:25:00,29.36,29.43,29.36,29.43,23200.0,17.0034,17.044,17.0034,17.044,23200.0
2006-07-18 13:30:00,29.42,29.44,29.41,29.44,19700.0,17.0382,17.0498,17.0324,17.0498,19700.0
2006-07-18 13:35:00,29.44,29.54,29.44,29.52,25900.0,17.0498,17.1077,17.0498,17.0961,25900.0
2006-07-18 13:40:00,29.53,29.54,29.5,29.52,24900.0,17.1019,17.1077,17.0845,17.0961,24900.0
2006-07-18 13:45:00,29.52,29.52,29.47,29.5,35600.0,17.0961,17.0961,17.0671,17.0845,35600.0
2006-07-18 13:50:00,29.49,29.71,29.49,29.51,23200.0,17.0787,17.2061,17.0787,17.0903,23200.0
2006-07-18 13:55:00,29.52,29.53,29.48,29.49,25000.0,17.0961,17.1019,17.0729,17.0787,25000.0
2006-07-18 14:00:00,29.5,29.52,29.49,29.51,27000.0,17.0845,17.0961,17.0787,17.0903,27000.0
2006-07-18 14:05:00,29.51,29.53,29.49,29.49,17500.0,17.0903,17.1019,17.0787,17.0787,17500.0
2006-07-18 14:10:00,29.49,29.53,29.49,29.5,18400.0,17.0787,17.1019,17.0787,17.0845,18400.0
2006-07-18 14:15:00,29.49,29.56,29.49,29.54,15500.0,17.0787,17.1193,17.0787,17.1077,15500.0
2006-07-18 14:20:00,29.53,29.57,29.53,29.55,13900.0,17.1019,17.1251,17.1019,17.1135,13900.0
2006-07-18 14:25:00,29.54,29.64,29.54,29.63,35800.0,17.1077,17.1656,17.1077,17.1598,35800.0
2006-07-18 14:30:00,29.62,29.66,29.59,29.62,31400.0,17.154,17.1772,17.1366,17.154,31400.0
2006-07-18 14:35:00,29.62,29.69,29.61,29.69,30100.0,17.154,17.1946,17.1482,17.1946,30100.0
2006-07-18 14:40:00,29.69,29.71,29.65,29.67,41300.0,17.1946,17.2061,17.1714,17.183,41300.0
2006-07-18 14:45:00,29.67,29.69,29.63,29.69,24200.0,17.183,17.1946,17.1598,17.1946,24200.0
2006-07-18 14:50:00,29.69,29.71,29.67,29.71,36600.0,17.1946,17.2061,17.183,17.2061,36600.0
2006-07-18 14:55:00,29.71,29.71,29.64,29.69,24000.0,17.2061,17.2061,17.1656,17.1946,24000.0
2006-07-18 15:00:00,29.7,29.76,29.69,29.76,28100.0,17.2003,17.2351,17.1946,17.2351,28100.0
2006-07-18 15:05:00,29.77,29.83,29.74,29.75,47200.0,17.2409,17.2756,17.2235,17.2293,47200.0
2006-07-18 15:10:00,29.74,29.74,29.68,29.74,46200.0,17.2235,17.2235,17.1888,17.2235,46200.0
2006-07-18 15:15:00,29.72,29.74,29.72,29.73,44300.0,17.2119,17.2235,17.2119,17.2177,44300.0
2006-07-18 15:20:00,29.73,29.73,29.69,29.72,45000.0,17.2177,17.2177,17.1946,17.2119,45000.0
2006-07-18 15:25:00,29.72,29.78,29.71,29.78,24500.0,17.2119,17.2467,17.2061,17.2467,24500.0
2006-07-18 15:30:00,29.78,29.87,29.77,29.86,32200.0,17.2467,17.2988,17.2409,17.293,32200.0
2006-07-18 15:35:00,29.85,29.86,29.78,29.78,40500.0,17.2872,17.293,17.2467,17.2467,40500.0
2006-07-18 15:40:00,29.77,29.85,29.74,29.85,51600.0,17.2409,17.2872,17.2235,17.2872,51600.0
2006-07-18 15:45:00,29.87,29.95,29.85,29.94,39000.0,17.2988,17.3451,17.2872,17.3393,39000.0
2006-07-18 15:50:00,29.94,29.94,29.85,29.87,37200.0,17.3393,17.3393,17.2872,17.2988,37200.0
2006-07-18 15:55:00,29.87,29.94,29.85,29.9,69000.0,17.2988,17.3393,17.2872,17.3162,69000.0
2006-07-19 09:30:00,29.97,29.97,29.86,29.87,44900.0,17.3567,17.3567,17.293,17.2988,44900.0
2006-07-19 09:35:00,29.86,29.92,29.85,29.87,18100.0,17.293,17.3278,17.2872,17.2988,18100.0
2006-07-19 09:40:00,29.88,29.89,29.8,29.88,16300.0,17.3046,17.3104,17.2583,17.3046,16300.0
2006-07-19 09:45:00,29.9,29.98,29.89,29.92,10600.0,17.3162,17.3625,17.3104,17.3278,10600.0
2006-07-19 09:50:00,29.92,29.98,29.85,29.96,27800.0,17.3278,17.3625,17.2872,17.3509,27800.0
2006-07-19 09:55:00,29.95,29.97,29.9,29.97,16100.0,17.3451,17.3567,17.3162,17.3567,16100.0
2006-07-19 10:00:00,29.98,30.13,29.98,30.04,32800.0,17.3625,17.4494,17.3625,17.3973,32800.0
2006-07-19 10:05:00,30.05,30.05,29.99,30.0,56500.0,17.403,17.403,17.3683,17.3741,56500.0
2006-07-19 10:10:00,29.99,30.09,29.98,30.03,28700.0,17.3683,17.4262,17.3625,17.3915,28700.0
2006-07-19 10:15:00,30.04,30.06,30.0,30.03,13400.0,17.3973,17.4088,17.3741,17.3915,13400.0
2006-07-19 10:20:00,30.01,30.03,29.98,30.01,27900.0,17.3799,17.3915,17.3625,17.3799,27900.0
2006-07-19 10:25:00,30.03,30.09,29.99,30.08,35000.0,17.3915,17.4262,17.3683,17.4204,35000.0
2006-07-19 10:30:00,30.08,30.12,30.06,30.06,19500.0,17.4204,17.4436,17.4088,17.4088,19500.0
2006-07-19 10:35:00,30.06,30.17,30.06,30.17,40400.0,17.4088,17.4725,17.4088,17.4725,40400.0
2006-07-19 10:40:00,30.17,30.25,30.16,30.19,51600.0,17.4725,17.5189,17.4668,17.4841,51600.0
2006-07-19 10:45:00,30.22,30.22,30.15,30.18,21700.0,17.5015,17.5015,17.461,17.4783,21700.0
2006-07-19 10:50:00,30.18,30.18,30.1,30.11,10400.0,17.4783,17.4783,17.432,17.4378,10400.0
2006-07-19 10:55:00,30.11,30.12,30.05,30.05,18300.0,17.4378,17.4436,17.403,17.403,18300.0
2006-07-19 11:00:00,30.04,30.05,29.98,29.98,37900.0,17.3973,17.403,17.3625,17.3625,37900.0
2006-07-19 11:05:00,29.98,30.0,29.95,29.95,15000.0,17.3625,17.3741,17.3451,17.3451,15000.0
2006-07-19 11:10:00,29.96,29.99,29.95,29.98,15200.0,17.3509,17.3683,17.3451,17.3625,15200.0
2006-07-19 11:15:00,29.98,30.03,29.97,30.03,12200.0,17.3625,17.3915,17.3567,17.3915,12200.0
2006-07-19 11:20:00,30.02,30.05,30.02,30.03,4900.0,17.3857,17.403,17.3857,17.3915,4900.0
2006-07-19 11:25:00,30.04,30.04,29.99,30.0,11600.0,17.3973,17.3973,17.3683,17.3741,11600.0
2006-07-19 11:30:00,29.99,30.01,29.92,29.96,20700.0,17.3683,17.3799,17.3278,17.3509,20700.0
2006-07-19 11:35:00,29.98,30.05,29.98,30.04,12900.0,17.3625,17.403,17.3625,17.3973,12900.0
2006-07-19 11:40:00,30.04,30.06,30.02,30.02,8800.0,17.3973,17.4088,17.3857,17.3857,8800.0
2006-07-19 11:45:00,30.02,30.02,29.98,29.98,5200.0,17.3857,17.3857,17.3625,17.3625,5200.0
2006-07-19 11:50:00,29.99,30.01,29.97,29.99,12900.0,17.3683,17.3799,17.3567,17.3683,12900.0
2006-07-19 11:55:00,29.98,29.99,29.96,29.97,12800.0,17.3625,17.3683,17.3509,17.3567,12800.0
2006-07-19 12:00:00,29.97,29.98,29.95,29.96,9600.0,17.3567,17.3625,17.3451,17.3509,9600.0
2006-07-19 12:05:00,29.96,30.09,29.96,30.08,17300.0,17.3509,17.4262,17.3509,17.4204,17300.0
2006-07-19 12:10:00,30.09,30.14,30.07,30.13,16100.0,17.4262,17.4552,17.4146,17.4494,16100.0
2006-07-19 12:15:00,30.13,30.16,30.11,30.11,22400.0,17.4494,17.4668,17.4378,17.4378,22400.0
2006-07-19 12:20:00,30.12,30.14,30.12,30.13,17100.0,17.4436,17.4552,17.4436,17.4494,17100.0
2006-07-19 12:25:00,30.12,30.17,30.11,30.17,16200.0,17.4436,17.4725,17.4378,17.4725,16200.0
2006-07-19 12:30:00,30.16,30.18,30.15,30.16,12300.0,17.4668,17.4783,17.461,17.4668,12300.0
2006-07-19 12:35:00,30.15,30.17,30.12,30.15,10000.0,17.461,17.4725,17.4436,17.461,10000.0
2006-07-19 12:40:00,30.15,30.15,30.12,30.13,5400.0,17.461,17.461,17.4436,17.4494,5400.0
2006-07-19 12:45:00,30.12,30.15,30.12,30.12,18300.0,17.4436,17.461,17.4436,17.4436,18300.0
2006-07-19 12:50:00,30.13,30.13,30.1,30.1,6300.0,17.4494,17.4494,17.432,17.432,6300.0
2006-07-19 12:55:00,30.1,30.14,30.09,30.12,6500.0,17.432,17.4552,17.4262,17.4436,6500.0
2006-07-19 13:00:00,30.12,30.15,30.12,30.14,9800.0,17.4436,17.461,17.4436,17.4552,9800.0
2006-07-19 13:05:00,30.13,30.15,30.12,30.13,6600.0,17.4494,17.461,17.4436,17.4494,6600.0
2006-07-19 13:10:00,30.13,30.19,30.13,30.17,11200.0,17.4494,17.4841,17.4494,17.4725,11200.0
2006-07-19 13:15:00,30.17,30.19,30.16,30.17,7000.0,17.4725,17.4841,17.4668,17.4725,7000.0
2006-07-19 13:20:00,30.17,30.19,30.16,30.19,5300.0,17.4725,17.4841,17.4668,17.4841,5300.0
2006-07-19 13:25:00,30.19,30.23,30.18,30.18,17800.0,17.4841,17.5073,17.4783,17.4783,17800.0
2006-07-19 13:30:00,30.18,30.19,30.16,30.17,7200.0,17.4783,17.4841,17.4668,17.4725,7200.0
2006-07-19 13:35:00,30.15,30.16,30.12,30.12,4700.0,17.461,17.4668,17.4436,17.4436,4700.0
2006-07-19 13:40:00,30.12,30.12,30.09,30.09,7200.0,17.4436,17.4436,17.4262,17.4262,7200.0
2006-07-19 13:45:00,30.09,30.09,30.06,30.07,8000.0,17.4262,17.4262,17.4088,17.4146,8000.0
2006-07-19 13:50:00,30.07,30.07,30.03,30.04,10700.0,17.4146,17.4146,17.3915,17.3973,10700.0
2006-07-19 13:55:00,30.04,30.05,30.0,30.01,17700.0,17.3973,17.403,17.3741,17.3799,17700.0
2006-07-19 14:00:00,30.02,30.02,29.96,29.98,21900.0,17.3857,17.3857,17.3509,17.3625,21900.0
2006-07-19 14:05:00,29.98,30.04,29.98,30.04,13200.0,17.3625,17.3973,17.3625,17.3973,13200.0
2006-07-19 14:10:00,30.04,30.1,30.04,30.08,29100.0,17.3973,17.432,17.3973,17.4204,29100.0
2006-07-19 14:15:00,30.09,30.09,30.05,30.06,10100.0,17.4262,17.4262,17.403,17.4088,10100.0
2006-07-19 14:20:00,30.06,30.07,30.01,30.02,11800.0,17.4088,17.4146,17.3799,17.3857,11800.0
2006-07-19 14:25:00,30.02,30.06,30.0,30.02,38400.0,17.3857,17.4088,17.3741,17.3857,38400.0
2006-07-19 14:30:00,30.02,30.02,29.97,29.98,12700.0,17.3857,17.3857,17.3567,17.3625,12700.0
2006-07-19 14:35:00,29.98,29.98,29.92,29.93,13000.0,17.3625,17.3625,17.3278,17.3336,13000.0
2006-07-19 14:40:00,29.91,29.94,29.87,29.87,41900.0,17.322,17.3393,17.2988,17.2988,41900.0
2006-07-19 14:45:00,29.87,29.92,29.85,29.92,22100.0,17.2988,17.3278,17.2872,17.3278,22100.0
2006-07-19 14:50:00,29.91,29.94,29.91,29.94,12900.0,17.322,17.3393,17.322,17.3393,12900.0
2006-07-19 14:55:00,29.93,29.94,29.88,29.89,21400.0,17.3336,17.3393,17.3046,17.3104,21400.0
2006-07-19 15:00:00,29.89,29.9,29.87,29.89,18100.0,17.3104,17.3162,17.2988,17.3104,18100.0
2006-07-19 15:05:00,29.9,29.92,29.89,29.92,15600.0,17.3162,17.3278,17.3104,17.3278,15600.0
2006-07-19 15:10:00,29.91,29.92,29.88,29.89,19000.0,17.322,17.3278,17.3046,17.3104,19000.0
2006-07-19 15:15:00,29.89,29.89,29.88,29.88,21000.0,17.3104,17.3104,17.3046,17.3046,21000.0
2006-07-19 15:20:00,29.88,29.89,29.86,29.87,33700.0,17.3046,17.3104,17.293,17.2988,33700.0
2006-07-19 15:25:00,29.87,29.88,29.86,29.87,24000.0,17.2988,17.3046,17.293,17.2988,24000.0
2006-07-19 15:30:00,29.87,29.92,29.86,29.92,43800.0,17.2988,17.3278,17.293,17.3278,43800.0
2006-07-19 15:35:00,29.92,29.94,29.88,29.89,62100.0,17.3278,17.3393,17.3046,17.3104,62100.0
2006-07-19 15:40:00,29.9,29.99,29.89,29.98,34100.0,17.3162,17.3683,17.3104,17.3625,34100.0
2006-07-19 15:45:00,29.98,30.0,29.96,29.96,65900.0,17.3625,17.3741,17.3509,17.3509,65900.0
2006-07-19 15:50:00,29.96,29.96,29.91,29.92,60300.0,17.3509,17.3509,17.322,17.3278,60300.0
2006-07-19 15:55:00,29.91,29.92,29.85,29.88,94200.0,17.322,17.3278,17.2872,17.3046,94200.0
2006-07-20 09:30:00,29.84,29.88,29.75,29.76,45000.0,17.2814,17.3046,17.2293,17.2351,45000.0
2006-07-20 09:35:00,29.76,29.96,29.76,29.88,30800.0,17.2351,17.3509,17.2351,17.3046,30800.0
2006-07-20 09:40:00,29.89,30.01,29.87,30.0,25200.0,17.3104,17.3799,17.2988,17.3741,25200.0
2006-07-20 09:45:00,30.01,30.04,30.0,30.0,20300.0,17.3799,17.3973,17.3741,17.3741,20300.0
2006-07-20 09:50:00,30.01,30.1,30.01,30.09,22900.0,17.3799,17.432,17.3799,17.4262,22900.0
2006-07-20 09:55:00,30.08,30.09,30.01,30.07,16700.0,17.4204,17.4262,17.3799,17.4146,16700.0
2006-07-20 10:00:00,30.07,30.09,30.06,30.09,7300.0,17.4146,17.4262,17.4088,17.4262,7300.0
2006-07-20 10:05:00,30.09,30.15,30.07,30.15,14900.0,17.4262,17.461,17.4146,17.461,14900.0
2006-07-20 10:10:00,30.13,30.15,30.09,30.13,10100.0,17.4494,17.461,17.4262,17.4494,10100.0
2006-07-20 10:15:00,30.15,30.15,30.08,30.1,16700.0,17.461,17.461,17.4204,17.432,16700.0
2006-07-20 10:20:00,30.1,30.12,30.08,30.11,14400.0,17.432,17.4436,17.4204,17.4378,14400.0
2006-07-20 10:25:00,30.1,30.11,30.07,30.07,7900.0,17.432,17.4378,17.4146,17.4146,7900.0
2006-07-20 10:30:00,30.09,30.1,30.04,30.04,13900.0,17.4262,17.432,17.3973,17.3973,13900.0
2006-07-20 10:35:00,30.04,30.04,29.95,29.95,33700.0,17.3973,17.3973,17.3451,17.3451,33700.0
2006-07-20 10:40:00,29.95,29.98,29.93,29.96,9200.0,17.3451,17.3625,17.3336,17.3509,9200.0
2006-07-20 10:45:00,29.96,30.0,29.95,30.0,9400.0,17.3509,17.3741,17.3451,17.3741,9400.0
2006-07-20 10:50:00,30.0,30.06,29.99,30.06,17100.0,17.3741,17.4088,17.3683,17.4088,17100.0
2006-07-20 10:55:00,30.05,30.09,30.02,30.03,23500.0,17.403,17.4262,17.3857,17.3915,23500.0
2006-07-20 11:00:00,30.03,30.03,29.98,30.03,22100.0,17.3915,17.3915,17.3625,17.3915,22100.0
2006-07-20 11:05:00,30.03,30.07,30.0,30.01,30400.0,17.3915,17.4146,17.3741,17.3799,30400.0
2006-07-20 11:10:00,30.01,30.05,29.98,29.99,17900.0,17.3799,17.403,17.3625,17.3683,17900.0
2006-07-20 11:15:00,30.01,30.01,29.98,30.01,9900.0,17.3799,17.3799,17.3625,17.3799,9900.0
2006-07-20 11:20:00,30.0,30.01,29.98,29.98,14600.0,17.3741,17.3799,17.3625,17.3625,14600.0
2006-07-20 11:25:00,29.99,30.0,29.98,29.98,13800.0,17.3683,17.3741,17.3625,17.3625,13800.0
2006-07-20 11:30:00,29.98,30.0,29.97,29.97,11000.0,17.3625,17.3741,17.3567,17.3567,11000.0
2006-07-20 11:35:00,29.97,29.99,29.97,29.98,7000.0,17.3567,17.3683,17.3567,17.3625,7000.0
2006-07-20 11:40:00,29.98,30.0,29.97,29.98,7700.0,17.3625,17.3741,17.3567,17.3625,7700.0
2006-07-20 11:45:00,29.99,30.0,29.97,29.98,6100.0,17.3683,17.3741,17.3567,17.3625,6100.0
2006-07-20 11:50:00,29.98,29.99,29.94,29.95,12300.0,17.3625,17.3683,17.3393,17.3451,12300.0
2006-07-20 11:55:00,29.95,29.96,29.93,29.93,12500.0,17.3451,17.3509,17.3336,17.3336,12500.0
2006-07-20 12:00:00,29.93,29.93,29.89,29.93,14600.0,17.3336,17.3336,17.3104,17.3336,14600.0
2006-07-20 12:05:00,29.91,29.95,29.91,29.94,15000.0,17.322,17.3451,17.322,17.3393,15000.0
2006-07-20 12:10:00,29.95,29.97,29.94,29.94,8200.0,17.3451,17.3567,17.3393,17.3393,8200.0
2006-07-20 12:15:00,29.96,29.97,29.94,29.95,9200.0,17.3509,17.3567,17.3393,17.3451,9200.0
2006-07-20 12:20:00,29.95,29.95,29.93,29.94,5100.0,17.3451,17.3451,17.3336,17.3393,5100.0
2006-07-20 12:25:00,29.95,29.97,29.93,29.93,17900.0,17.3451,17.3567,17.3336,17.3336,17900.0
2006-07-20 12:30:00,29.94,29.95,29.92,29.95,6300.0,17.3393,17.3451,17.3278,17.3451,6300.0
2006-07-20 12:35:00,29.95,29.97,29.92,29.97,16700.0,17.3451,17.3567,17.3278,17.3567,16700.0
2006-07-20 12:40:00,29.97,29.97,29.93,29.95,8800.0,17.3567,17.3567,17.3336,17.3451,8800.0
2006-07-20 12:45:00,29.94,29.96,29.94,29.94,6400.0,17.3393,17.3509,17.3393,17.3393,6400.0
2006-07-20 12:50:00,29.94,29.96,29.94,29.95,3200.0,17.3393,17.3509,17.3393,17.3451,3200.0
2006-07-20 12:55:00,29.96,29.98,29.95,29.97,3900.0,17.3509,17.3625,17.3451,17.3567,3900.0
2006-07-20 13:00:00,29.97,30.0,29.97,29.98,34800.0,17.3567,17.3741,17.3567,17.3625,34800.0
2006-07-20 13:05:00,29.96,29.96,29.93,29.94,22900.0,17.3509,17.3509,17.3336,17.3393,22900.0
2006-07-20 13:10:00,29.94,29.95,29.91,29.94,25200.0,17.3393,17.3451,17.322,17.3393,25200.0
2006-07-20 13:15:00,29.95,29.98,29.94,29.98,13800.0,17.3451,17.3625,17.3393,17.3625,13800.0
2006-07-20 13:20:00,29.98,29.98,29.95,29.96,13300.0,17.3625,17.3625,17.3451,17.3509,13300.0
2006-07-20 13:25:00,29.95,29.98,29.95,29.97,14100.0,17.3451,17.3625,17.3451,17.3567,14100.0
2006-07-20 13:30:00,29.97,29.99,29.97,29.99,12700.0,17.3567,17.3683,17.3567,17.3683,12700.0
2006-07-20 13:35:00,29.99,29.99,29.96,29.96,18100.0,17.3683,17.3683,17.3509,17.3509,18100.0
2006-07-20 13:40:00,29.96,29.97,29.91,29.92,23200.0,17.3509,17.3567,17.322,17.3278,23200.0
2006-07-20 13:45:00,29.91,29.94,29.91,29.92,29800.0,17.322,17.3393,17.322,17.3278,29800.0
2006-07-20 13:50:00,29.94,29.94,29.88,29.89,42000.0,17.3393,17.3393,17.3046,17.3104,42000.0
2006-07-20 13:55:00,29.89,29.9,29.89,29.89,23200.0,17.3104,17.3162,17.3104,17.3104,23200.0
2006-07-20 14:00:00,29.9,29.94,29.88,29.88,46100.0,17.3162,17.3393,17.3046,17.3046,46100.0
2006-07-20 14:05:00,29.9,29.9,29.84,29.85,23000.0,17.3162,17.3162,17.2814,17.2872,23000.0
2006-07-20 14:10:00,29.85,29.88,29.83,29.85,21900.0,17.2872,17.3046,17.2756,17.2872,21900.0
2006-07-20 14:15:00,29.85,29.85,29.79,29.79,51100.0,17.2872,17.2872,17.2525,17.2525,51100.0
2006-07-20 14:20:00,29.79,29.85,29.77,29.79,29800.0,17.2525,17.2872,17.2409,17.2525,29800.0
2006-07-20 14:25:00,29.79,29.8,29.76,29.79,10100.0,17.2525,17.2583,17.2351,17.2525,10100.0
2006-07-20 14:30:00,29.77,29.8,29.76,29.79,25600.0,17.2409,17.2583,17.2351,17.2525,25600.0
2006-07-20 14:35:00,29.8,29.81,29.78,29.79,17600.0,17.2583,17.2641,17.2467,17.2525,17600.0
2006-07-20 14:40:00,29.8,29.83,29.79,29.83,17500.0,17.2583,17.2756,17.2525,17.2756,17500.0
2006-07-20 14:45:00,29.83,29.86,29.8,29.85,20900.0,17.2756,17.293,17.2583,17.2872,20900.0
2006-07-20 14:50:00,29.85,29.85,29.79,29.81,17200.0,17.2872,17.2872,17.2525,17.2641,17200.0
2006-07-20 14:55:00,29.81,29.81,29.76,29.77,15200.0,17.2641,17.2641,17.2351,17.2409,15200.0
2006-07-20 15:00:00,29.75,29.8,29.74,29.77,30900.0,17.2293,17.2583,17.2235,17.2409,30900.0
2006-07-20 15:05:00,29.76,29.79,29.76,29.77,19900.0,17.2351,17.2525,17.2351,17.2409,19900.0
2006-07-20 15:10:00,29.76,29.77,29.74,29.77,17300.0,17.2351,17.2409,17.2235,17.2409,17300.0
2006-07-20 15:15:00,29.78,29.79,29.73,29.73,37500.0,17.2467,17.2525,17.2177,17.2177,37500.0
2006-07-20 15:20:00,29.73,29.73,29.67,29.71,49200.0,17.2177,17.2177,17.183,17.2061,49200.0
2006-07-20 15:25:00,29.7,29.71,29.66,29.68,39900.0,17.2003,17.2061,17.1772,17.1888,39900.0
2006-07-20 15:30:00,29.68,29.7,29.67,29.69,36100.0,17.1888,17.2003,17.183,17.1946,36100.0
2006-07-20 15:35:00,29.69,29.7,29.67,29.7,23900.0,17.1946,17.2003,17.183,17.2003,23900.0
2006-07-20 15:40:00,29.7,29.71,29.6,29.65,55500.0,17.2003,17.2061,17.1424,17.1714,55500.0
2006-07-20 15:45:00,29.65,29.72,29.64,29.71,37200.0,17.1714,17.2119,17.1656,17.2061,37200.0
2006-07-20 15:50:00,29.71,29.73,29.64,29.65,77300.0,17.2061,17.2177,17.1656,17.1714,77300.0
2006-07-20 15:55:00,29.65,29.65,29.62,29.63,71400.0,17.1714,17.1714,17.154,17.1598,71400.0
2006-07-21 09:30:00,29.65,29.65,29.41,29.48,377100.0,17.1714,17.1714,17.0324,17.0729,377100.0
2006-07-21 09:35:00,29.46,29.46,29.32,29.41,28100.0,17.0614,17.0614,16.9803,17.0324,28100.0
2006-07-21 09:40:00,29.41,29.46,29.3,29.44,42800.0,17.0324,17.0614,16.9687,17.0498,42800.0
2006-07-21 09:45:00,29.44,29.44,29.05,29.06,67400.0,17.0498,17.0498,16.8239,16.8297,67400.0
2006-07-21 09:50:00,29.05,29.15,28.99,29.1,131400.0,16.8239,16.8818,16.7892,16.8529,131400.0
2006-07-21 09:55:00,29.1,29.13,29.02,29.04,44400.0,16.8529,16.8702,16.8065,16.8181,44400.0
2006-07-21 10:00:00,29.02,29.1,29.0,29.06,37300.0,16.8065,16.8529,16.795,16.8297,37300.0
2006-07-21 10:05:00,29.05,29.1,29.01,29.1,51600.0,16.8239,16.8529,16.8007,16.8529,51600.0
2006-07-21 10:10:00,29.1,29.1,29.0,29.02,49800.0,16.8529,16.8529,16.795,16.8065,49800.0
2006-07-21 10:15:00,29.04,29.1,29.03,29.1,40200.0,16.8181,16.8529,16.8123,16.8529,40200.0
2006-07-21 10:20:00,29.1,29.12,28.99,29.0,97500.0,16.8529,16.8644,16.7892,16.795,97500.0
2006-07-21 10:25:00,29.0,29.03,28.99,29.01,38200.0,16.795,16.8123,16.7892,16.8007,38200.0
2006-07-21 10:30:00,29.01,29.04,28.99,29.01,92100.0,16.8007,16.8181,16.7892,16.8007,92100.0
2006-07-21 10:35:00,29.0,29.09,29.0,29.05,32300.0,16.795,16.8471,16.795,16.8239,32300.0
2006-07-21 10:40:00,29.06,29.08,29.04,29.08,40100.0,16.8297,16.8413,16.8181,16.8413,40100.0
2006-07-21 10:45:00,29.07,29.1,29.06,29.1,27400.0,16.8355,16.8529,16.8297,16.8529,27400.0
2006-07-21 10:50:00,29.1,29.1,29.09,29.09,47900.0,16.8529,16.8529,16.8471,16.8471,47900.0
2006-07-21 10:55:00,29.1,29.14,29.07,29.08,27600.0,16.8529,16.876,16.8355,16.8413,27600.0
2006-07-21 11:00:00,29.09,29.11,29.08,29.1,24200.0,16.8471,16.8587,16.8413,16.8529,24200.0
2006-07-21 11:05:00,29.1,29.13,29.1,29.12,25800.0,16.8529,16.8702,16.8529,16.8644,25800.0
2006-07-21 11:10:00,29.12,29.15,29.12,29.15,27700.0,16.8644,16.8818,16.8644,16.8818,27700.0
2006-07-21 11:15:00,29.14,29.18,29.14,29.18,12100.0,16.876,16.8992,16.876,16.8992,12100.0
2006-07-21 11:20:00,29.18,29.21,29.18,29.2,15200.0,16.8992,16.9166,16.8992,16.9108,15200.0
2006-07-21 11:25:00,29.2,29.22,29.18,29.21,13500.0,16.9108,16.9224,16.8992,16.9166,13500.0
2006-07-21 11:30:00,29.21,29.24,29.21,29.24,9300.0,16.9166,16.9339,16.9166,16.9339,9300.0
2006-07-21 11:35:00,29.23,29.26,29.22,29.26,30200.0,16.9282,16.9455,16.9224,16.9455,30200.0
2006-07-21 11:40:00,29.25,29.26,29.23,29.24,9800.0,16.9397,16.9455,16.9282,16.9339,9800.0
2006-07-21 11:45:00,29.23,29.25,29.23,29.25,19400.0,16.9282,16.9397,16.9282,16.9397,19400.0
2006-07-21 11:50:00,29.24,29.25,29.23,29.25,32400.0,16.9339,16.9397,16.9282,16.9397,32400.0
2006-07-21 11:55:00,29.25,29.25,29.22,29.24,20400.0,16.9397,16.9397,16.9224,16.9339,20400.0
2006-07-21 12:00:00,29.24,29.24,29.2,29.21,25400.0,16.9339,16.9339,16.9108,16.9166,25400.0
2006-07-21 12:05:00,29.21,29.22,29.19,29.21,16500.0,16.9166,16.9224,16.905,16.9166,16500.0
2006-07-21 12:10:00,29.21,29.24,29.19,29.23,15600.0,16.9166,16.9339,16.905,16.9282,15600.0
2006-07-21 12:15:00,29.24,29.26,29.23,29.26,9000.0,16.9339,16.9455,16.9282,16.9455,9000.0
2006-07-21 12:20:00,29.25,29.29,29.24,29.28,30200.0,16.9397,16.9629,16.9339,16.9571,30200.0
2006-07-21 12:25:00,29.28,29.29,29.27,29.29,6500.0,16.9571,16.9629,16.9513,16.9629,6500.0
2006-07-21 12:30:00,29.28,29.3,29.28,29.3,13900.0,16.9571,16.9687,16.9571,16.9687,13900.0
2006-07-21 12:35:00,29.28,29.29,29.2,29.22,22500.0,16.9571,16.9629,16.9108,16.9224,22500.0
2006-07-21 12:40:00,29.22,29.26,29.22,29.26,24800.0,16.9224,16.9455,16.9224,16.9455,24800.0
2006-07-21 12:45:00,29.26,29.28,29.23,29.24,13700.0,16.9455,16.9571,16.9282,16.9339,13700.0
2006-07-21 12:50:00,29.23,29.24,29.19,29.24,13100.0,16.9282,16.9339,16.905,16.9339,13100.0
2006-07-21 12:55:00,29.24,29.26,29.24,29.25,8800.0,16.9339,16.9455,16.9339,16.9397,8800.0
2006-07-21 13:00:00,29.26,29.26,29.21,29.21,14800.0,16.9455,16.9455,16.9166,16.9166,14800.0
2006-07-21 13:05:00,29.21,29.27,29.2,29.24,30300.0,16.9166,16.9513,16.9108,16.9339,30300.0
2006-07-21 13:10:00,29.23,29.25,29.22,29.24,23100.0,16.9282,16.9397,16.9224,16.9339,23100.0
2006-07-21 13:15:00,29.23,29.25,29.22,29.24,5500.0,16.9282,16.9397,16.9224,16.9339,5500.0
2006-07-21 13:20:00,29.23,29.26,29.23,29.26,16700.0,16.9282,16.9455,16.9282,16.9455,16700.0
2006-07-21 13:25:00,29.25,29.26,29.23,29.24,10700.0,16.9397,16.9455,16.9282,16.9339,10700.0
2006-07-21 13:30:00,29.25,29.26,29.24,29.24,10000.0,16.9397,16.9455,16.9339,16.9339,10000.0
2006-07-21 13:35:00,29.26,29.28,29.25,29.28,29500.0,16.9455,16.9571,16.9397,16.9571,29500.0
2006-07-21 13:40:00,29.28,29.33,29.28,29.3,20700.0,16.9571,16.9861,16.9571,16.9687,20700.0
2006-07-21 13:45:00,29.29,29.37,29.29,29.37,14500.0,16.9629,17.0092,16.9629,17.0092,14500.0
2006-07-21 13:50:00,29.38,29.39,29.37,29.38,12400.0,17.015,17.0208,17.0092,17.015,12400.0
2006-07-21 13:55:00,29.39,29.41,29.38,29.41,10000.0,17.0208,17.0324,17.015,17.0324,10000.0
2006-07-21 14:00:00,29.4,29.4,29.34,29.35,14700.0,17.0266,17.0266,16.9919,16.9977,14700.0
2006-07-21 14:05:00,29.34,29.39,29.34,29.35,15700.0,16.9919,17.0208,16.9919,16.9977,15700.0
2006-07-21 14:10:00,29.36,29.37,29.34,29.35,12000.0,17.0034,17.0092,16.9919,16.9977,12000.0
2006-07-21 14:15:00,29.34,29.36,29.31,29.35,19600.0,16.9919,17.0034,16.9745,16.9977,19600.0
2006-07-21 14:20:00,29.35,29.36,29.34,29.34,12000.0,16.9977,17.0034,16.9919,16.9919,12000.0
2006-07-21 14:25:00,29.34,29.38,29.33,29.38,17000.0,16.9919,17.015,16.9861,17.015,17000.0
2006-07-21 14:30:00,29.38,29.39,29.36,29.38,22600.0,17.015,17.0208,17.0034,17.015,22600.0
2006-07-21 14:35:00,29.38,29.4,29.38,29.4,15200.0,17.015,17.0266,17.015,17.0266,15200.0
2006-07-21 14:40:00,29.4,29.41,29.35,29.39,23600.0,17.0266,17.0324,16.9977,17.0208,23600.0
2006-07-21 14:45:00,29.39,29.39,29.36,29.36,10300.0,17.0208,17.0208,17.0034,17.0034,10300.0
2006-07-21 14:50:00,29.35,29.39,29.33,29.35,21400.0,16.9977,17.0208,16.9861,16.9977,21400.0
2006-07-21 14:55:00,29.35,29.37,29.34,29.34,9900.0,16.9977,17.0092,16.9919,16.9919,9900.0
2006-07-21 15:00:00,29.32,29.34,29.29,29.33,28900.0,16.9803,16.9919,16.9629,16.9861,28900.0
2006-07-21 15:05:00,29.33,29.36,29.33,29.35,21600.0,16.9861,17.0034,16.9861,16.9977,21600.0
2006-07-21 15:10:00,29.34,29.37,29.33,29.36,14400.0,16.9919,17.0092,16.9861,17.0034,14400.0
2006-07-21 15:15:00,29.37,29.37,29.35,29.35,20000.0,17.0092,17.0092,16.9977,16.9977,20000.0
2006-07-21 15:20:00,29.36,29.36,29.33,29.34,22900.0,17.0034,17.0034,16.9861,16.9919,22900.0
2006-07-21 15:25:00,29.35,29.35,29.34,29.34,12300.0,16.9977,16.9977,16.9919,16.9919,12300.0
2006-07-21 15:30:00,29.34,29.37,29.34,29.36,22200.0,16.9919,17.0092,16.9919,17.0034,22200.0
2006-07-21 15:35:00,29.37,29.42,29.36,29.41,21800.0,17.0092,17.0382,17.0034,17.0324,21800.0
2006-07-21 15:40:00,29.41,29.44,29.41,29.44,40200.0,17.0324,17.0498,17.0324,17.0498,40200.0
2006-07-21 15:45:00,29.43,29.45,29.42,29.45,27500.0,17.044,17.0556,17.0382,17.0556,27500.0
2006-07-21 15:50:00,29.45,29.45,29.37,29.37,49700.0,17.0556,17.0556,17.0092,17.0092,49700.0
2006-07-21 15:55:00,29.39,29.41,29.37,29.4,59800.0,17.0208,17.0324,17.0092,17.0266,59800.0
2006-07-24 09:30:00,29.4,29.56,29.4,29.5,43500.0,17.0266,17.1193,17.0266,17.0845,43500.0
2006-07-24 09:35:00,29.53,29.53,29.4,29.4,15000.0,17.1019,17.1019,17.0266,17.0266,15000.0
2006-07-24 09:40:00,29.4,29.47,29.4,29.42,12700.0,17.0266,17.0671,17.0266,17.0382,12700.0
2006-07-24 09:45:00,29.42,29.45,29.4,29.41,33900.0,17.0382,17.0556,17.0266,17.0324,33900.0
2006-07-24 09:50:00,29.43,29.44,29.41,29.42,11300.0,17.044,17.0498,17.0324,17.0382,11300.0
2006-07-24 09:55:00,29.43,29.44,29.4,29.43,28400.0,17.044,17.0498,17.0266,17.044,28400.0
2006-07-24 10:00:00,29.4,29.42,29.3,29.33,105200.0,17.0266,17.0382,16.9687,16.9861,105200.0
2006-07-24 10:05:00,29.33,29.39,29.31,29.38,10000.0,16.9861,17.0208,16.9745,17.015,10000.0
2006-07-24 10:10:00,29.39,29.4,29.32,29.34,12000.0,17.0208,17.0266,16.9803,16.9919,12000.0
2006-07-24 10:15:00,29.34,29.38,29.34,29.36,15700.0,16.9919,17.015,16.9919,17.0034,15700.0
2006-07-24 10:20:00,29.36,29.4,29.34,29.34,25100.0,17.0034,17.0266,16.9919,16.9919,25100.0
2006-07-24 10:25:00,29.34,29.36,29.31,29.31,12400.0,16.9919,17.0034,16.9745,16.9745,12400.0
2006-07-24 10:30:00,29.32,29.39,29.3,29.36,22000.0,16.9803,17.0208,16.9687,17.0034,22000.0
2006-07-24 10:35:00,29.36,29.36,29.32,29.32,7600.0,17.0034,17.0034,16.9803,16.9803,7600.0
2006-07-24 10:40:00,29.32,29.34,29.26,29.28,22100.0,16.9803,16.9919,16.9455,16.9571,22100.0
2006-07-24 10:45:00,29.28,29.29,29.27,29.29,15600.0,16.9571,16.9629,16.9513,16.9629,15600.0
2006-07-24 10:50:00,29.29,29.31,29.29,29.3,33600.0,16.9629,16.9745,16.9629,16.9687,33600.0
2006-07-24 10:55:00,29.31,29.34,29.3,29.3,14400.0,16.9745,16.9919,16.9687,16.9687,14400.0
2006-07-24 11:00:00,29.3,29.33,29.3,29.32,10600.0,16.9687,16.9861,16.9687,16.9803,10600.0
2006-07-24 11:05:00,29.32,29.32,29.31,29.32,9000.0,16.9803,16.9803,16.9745,16.9803,9000.0
2006-07-24 11:10:00,29.32,29.35,29.31,29.35,21600.0,16.9803,16.9977,16.9745,16.9977,21600.0
2006-07-24 11:15:00,29.35,29.36,29.34,29.35,23000.0,16.9977,17.0034,16.9919,16.9977,23000.0
2006-07-24 11:20:00,29.35,29.35,29.31,29.35,25300.0,16.9977,16.9977,16.9745,16.9977,25300.0
2006-07-24 11:25:00,29.35,29.38,29.33,29.36,10400.0,16.9977,17.015,16.9861,17.0034,10400.0
2006-07-24 11:30:00,29.35,29.37,29.33,29.35,15600.0,16.9977,17.0092,16.9861,16.9977,15600.0
2006-07-24 11:35:00,29.35,29.37,29.34,29.36,10200.0,16.9977,17.0092,16.9919,17.0034,10200.0
2006-07-24 11:40:00,29.36,29.39,29.36,29.39,9400.0,17.0034,17.0208,17.0034,17.0208,9400.0
2006-07-24 11:45:00,29.39,29.45,29.38,29.39,21300.0,17.0208,17.0556,17.015,17.0208,21300.0
2006-07-24 11:50:00,29.4,29.41,29.35,29.36,12400.0,17.0266,17.0324,16.9977,17.0034,12400.0
2006-07-24 11:55:00,29.37,29.37,29.29,29.29,3600.0,17.0092,17.0092,16.9629,16.9629,3600.0
2006-07-24 12:00:00,29.31,29.35,29.28,29.35,11300.0,16.9745,16.9977,16.9571,16.9977,11300.0
2006-07-24 12:05:00,29.35,29.36,29.32,29.35,13500.0,16.9977,17.0034,16.9803,16.9977,13500.0
2006-07-24 12:10:00,29.35,29.4,29.35,29.39,7600.0,16.9977,17.0266,16.9977,17.0208,7600.0
2006-07-24 12:15:00,29.4,29.4,29.37,29.38,8800.0,17.0266,17.0266,17.0092,17.015,8800.0
2006-07-24 12:20:00,29.38,29.4,29.36,29.38,16600.0,17.015,17.0266,17.0034,17.015,16600.0
2006-07-24 12:25:00,29.39,29.39,29.37,29.38,3400.0,17.0208,17.0208,17.0092,17.015,3400.0
2006-07-24 12:30:00,29.37,29.37,29.32,29.32,5300.0,17.0092,17.0092,16.9803,16.9803,5300.0
2006-07-24 12:35:00,29.32,29.36,29.32,29.35,10900.0,16.9803,17.0034,16.9803,16.9977,10900.0
2006-07-24 12:40:00,29.35,29.37,29.33,29.33,7600.0,16.9977,17.0092,16.9861,16.9861,7600.0
2006-07-24 12:45:00,29.34,29.38,29.31,29.32,28700.0,16.9919,17.015,16.9745,16.9803,28700.0
2006-07-24 12:50:00,29.32,29.35,29.3,29.31,11000.0,16.9803,16.9977,16.9687,16.9745,11000.0
2006-07-24 12:55:00,29.29,29.32,29.29,29.31,13200.0,16.9629,16.9803,16.9629,16.9745,13200.0
2006-07-24 13:00:00,29.3,29.32,29.29,29.32,10300.0,16.9687,16.9803,16.9629,16.9803,10300.0
2006-07-24 13:05:00,29.32,29.33,29.27,29.28,27000.0,16.9803,16.9861,16.9513,16.9571,27000.0
2006-07-24 13:10:00,29.3,29.3,29.26,29.26,30000.0,16.9687,16.9687,16.9455,16.9455,30000.0
2006-07-24 13:15:00,29.26,29.29,29.26,29.28,11000.0,16.9455,16.9629,16.9455,16.9571,11000.0
2006-07-24 13:20:00,29.28,29.29,29.27,29.28,7700.0,16.9571,16.9629,16.9513,16.9571,7700.0
2006-07-24 13:25:00,29.28,29.29,29.26,29.27,13100.0,16.9571,16.9629,16.9455,16.9513,13100.0
2006-07-24 13:30:00,29.26,29.28,29.23,29.28,16100.0,16.9455,16.9571,16.9282,16.9571,16100.0
2006-07-24 13:35:00,29.28,29.29,29.26,29.27,6800.0,16.9571,16.9629,16.9455,16.9513,6800.0
2006-07-24 13:40:00,29.26,29.27,29.25,29.26,8800.0,16.9455,16.9513,16.9397,16.9455,8800.0
2006-07-24 13:45:00,29.26,29.27,29.24,29.24,24300.0,16.9455,16.9513,16.9339,16.9339,24300.0
2006-07-24 13:50:00,29.25,29.25,29.23,29.25,4100.0,16.9397,16.9397,16.9282,16.9397,4100.0
2006-07-24 13:55:00,29.24,29.25,29.24,29.25,3400.0,16.9339,16.9397,16.9339,16.9397,3400.0
2006-07-24 14:00:00,29.25,29.29,29.24,29.26,18700.0,16.9397,16.9629,16.9339,16.9455,18700.0
2006-07-24 14:05:00,29.26,29.29,29.25,29.28,4000.0,16.9455,16.9629,16.9397,16.9571,4000.0
2006-07-24 14:10:00,29.29,29.3,29.27,29.28,8600.0,16.9629,16.9687,16.9513,16.9571,8600.0
2006-07-24 14:15:00,29.28,29.28,29.26,29.28,5600.0,16.9571,16.9571,16.9455,16.9571,5600.0
2006-07-24 14:20:00,29.28,29.31,29.27,29.31,6700.0,16.9571,16.9745,16.9513,16.9745,6700.0
2006-07-24 14:25:00,29.3,29.33,29.3,29.32,5700.0,16.9687,16.9861,16.9687,16.9803,5700.0
2006-07-24 14:30:00,29.33,29.34,29.32,29.33,7700.0,16.9861,16.9919,16.9803,16.9861,7700.0
2006-07-24 14:35:00,29.33,29.33,29.29,29.32,24200.0,16.9861,16.9861,16.9629,16.9803,24200.0
2006-07-24 14:40:00,29.32,29.35,29.31,29.35,13500.0,16.9803,16.9977,16.9745,16.9977,13500.0
2006-07-24 14:45:00,29.35,29.35,29.34,29.34,12700.0,16.9977,16.9977,16.9919,16.9919,12700.0
2006-07-24 14:50:00,29.34,29.39,29.34,29.34,36800.0,16.9919,17.0208,16.9919,16.9919,36800.0
2006-07-24 14:55:00,29.36,29.42,29.36,29.42,14800.0,17.0034,17.0382,17.0034,17.0382,14800.0
2006-07-24 15:00:00,29.43,29.44,29.4,29.42,16100.0,17.044,17.0498,17.0266,17.0382,16100.0
2006-07-24 15:05:00,29.42,29.45,29.42,29.43,19700.0,17.0382,17.0556,17.0382,17.044,19700.0
2006-07-24 15:10:00,29.43,29.43,29.41,29.42,34500.0,17.044,17.044,17.0324,17.0382,34500.0
2006-07-24 15:15:00,29.41,29.42,29.34,29.37,52500.0,17.0324,17.0382,16.9919,17.0092,52500.0
2006-07-24 15:20:00,29.37,29.45,29.37,29.44,103400.0,17.0092,17.0556,17.0092,17.0498,103400.0
2006-07-24 15:25:00,29.44,29.48,29.44,29.47,15800.0,17.0498,17.0729,17.0498,17.0671,15800.0
2006-07-24 15:30:00,29.46,29.48,29.46,29.48,20600.0,17.0614,17.0729,17.0614,17.0729,20600.0
2006-07-24 15:35:00,29.51,29.53,29.48,29.48,42400.0,17.0903,17.1019,17.0729,17.0729,42400.0
2006-07-24 15:40:00,29.48,29.48,29.45,29.46,21300.0,17.0729,17.0729,17.0556,17.0614,21300.0
2006-07-24 15:45:00,29.46,29.53,29.45,29.53,26400.0,17.0614,17.1019,17.0556,17.1019,26400.0
2006-07-24 15:50:00,29.53,29.58,29.5,29.5,64700.0,17.1019,17.1309,17.0845,17.0845,64700.0
2006-07-24 15:55:00,29.51,29.52,29.46,29.49,62400.0,17.0903,17.0961,17.0614,17.0787,62400.0
2006-07-25 09:30:00,29.3,29.33,29.11,29.2,72000.0,16.9687,16.9861,16.8587,16.9108,72000.0
2006-07-25 09:35:00,29.23,29.38,29.23,29.31,16900.0,16.9282,17.015,16.9282,16.9745,16900.0
2006-07-25 09:40:00,29.3,29.31,29.25,29.3,12800.0,16.9687,16.9745,16.9397,16.9687,12800.0
2006-07-25 09:45:00,29.3,29.33,29.27,29.27,20000.0,16.9687,16.9861,16.9513,16.9513,20000.0
2006-07-25 09:50:00,29.25,29.34,29.24,29.31,22900.0,16.9397,16.9919,16.9339,16.9745,22900.0
2006-07-25 09:55:00,29.33,29.36,29.32,29.33,10300.0,16.9861,17.0034,16.9803,16.9861,10300.0
2006-07-25 10:00:00,29.32,29.39,29.3,29.34,13900.0,16.9803,17.0208,16.9687,16.9919,13900.0
2006-07-25 10:05:00,29.37,29.4,29.36,29.37,9100.0,17.0092,17.0266,17.0034,17.0092,9100.0
2006-07-25 10:10:00,29.36,29.38,29.33,29.38,10000.0,17.0034,17.015,16.9861,17.015,10000.0
2006-07-25 10:15:00,29.38,29.43,29.37,29.37,8300.0,17.015,17.044,17.0092,17.0092,8300.0
2006-07-25 10:20:00,29.37,29.39,29.36,29.38,5600.0,17.0092,17.0208,17.0034,17.015,5600.0
2006-07-25 10:25:00,29.37,29.4,29.35,29.37,9500.0,17.0092,17.0266,16.9977,17.0092,9500.0
2006-07-25 10:30:00,29.38,29.39,29.35,29.35,8800.0,17.015,17.0208,16.9977,16.9977,8800.0
2006-07-25 10:35:00,29.35,29.35,29.25,29.29,22600.0,16.9977,16.9977,16.9397,16.9629,22600.0
2006-07-25 10:40:00,29.27,29.28,29.2,29.22,26600.0,16.9513,16.9571,16.9108,16.9224,26600.0
2006-07-25 10:45:00,29.23,29.23,29.17,29.18,30400.0,16.9282,16.9282,16.8934,16.8992,30400.0
2006-07-25 10:50:00,29.2,29.2,29.13,29.18,19800.0,16.9108,16.9108,16.8702,16.8992,19800.0
2006-07-25 10:55:00,29.17,29.18,29.15,29.17,22500.0,16.8934,16.8992,16.8818,16.8934,22500.0
2006-07-25 11:00:00,29.16,29.18,29.15,29.16,11400.0,16.8876,16.8992,16.8818,16.8876,11400.0
2006-07-25 11:05:00,29.16,29.18,29.12,29.18,46100.0,16.8876,16.8992,16.8644,16.8992,46100.0
2006-07-25 11:10:00,29.17,29.19,29.14,29.14,12800.0,16.8934,16.905,16.876,16.876,12800.0
2006-07-25 11:15:00,29.14,29.15,29.1,29.15,21900.0,16.876,16.8818,16.8529,16.8818,21900.0
2006-07-25 11:20:00,29.13,29.15,29.12,29.15,9800.0,16.8702,16.8818,16.8644,16.8818,9800.0
2006-07-25 11:25:00,29.13,29.14,29.08,29.11,36600.0,16.8702,16.876,16.8413,16.8587,36600.0
2006-07-25 11:30:00,29.09,29.11,29.07,29.1,20200.0,16.8471,16.8587,16.8355,16.8529,20200.0
2006-07-25 11:35:00,29.11,29.15,29.08,29.11,18000.0,16.8587,16.8818,16.8413,16.8587,18000.0
2006-07-25 11:40:00,29.11,29.13,29.08,29.09,12800.0,16.8587,16.8702,16.8413,16.8471,12800.0
2006-07-25 11:45:00,29.1,29.12,29.09,29.1,10400.0,16.8529,16.8644,16.8471,16.8529,10400.0
2006-07-25 11:50:00,29.1,29.1,29.03,29.05,23200.0,16.8529,16.8529,16.8123,16.8239,23200.0
2006-07-25 11:55:00,29.04,29.08,29.04,29.07,9300.0,16.8181,16.8413,16.8181,16.8355,9300.0
2006-07-25 12:00:00,29.07,29.07,29.03,29.05,13700.0,16.8355,16.8355,16.8123,16.8239,13700.0
2006-07-25 12:05:00,29.05,29.07,29.05,29.07,7600.0,16.8239,16.8355,16.8239,16.8355,7600.0
2006-07-25 12:10:00,29.06,29.08,29.06,29.08,4800.0,16.8297,16.8413,16.8297,16.8413,4800.0
2006-07-25 12:15:00,29.08,29.15,29.08,29.13,10000.0,16.8413,16.8818,16.8413,16.8702,10000.0
2006-07-25 12:20:00,29.15,29.17,29.14,29.16,6000.0,16.8818,16.8934,16.876,16.8876,6000.0
2006-07-25 12:25:00,29.17,29.18,29.15,29.18,7600.0,16.8934,16.8992,16.8818,16.8992,7600.0
2006-07-25 12:30:00,29.18,29.18,29.14,29.16,18200.0,16.8992,16.8992,16.876,16.8876,18200.0
2006-07-25 12:35:00,29.17,29.17,29.13,29.14,7700.0,16.8934,16.8934,16.8702,16.876,7700.0
2006-07-25 12:40:00,29.14,29.15,29.1,29.1,13400.0,16.876,16.8818,16.8529,16.8529,13400.0
2006-07-25 12:45:00,29.11,29.13,29.09,29.11,5400.0,16.8587,16.8702,16.8471,16.8587,5400.0
2006-07-25 12:50:00,29.11,29.13,29.09,29.13,9500.0,16.8587,16.8702,16.8471,16.8702,9500.0
2006-07-25 12:55:00,29.15,29.15,29.1,29.1,12300.0,16.8818,16.8818,16.8529,16.8529,12300.0
2006-07-25 13:00:00,29.1,29.1,29.08,29.09,20600.0,16.8529,16.8529,16.8413,16.8471,20600.0
2006-07-25 13:05:00,29.09,29.11,29.09,29.09,15400.0,16.8471,16.8587,16.8471,16.8471,15400.0
2006-07-25 13:10:00,29.1,29.11,29.09,29.11,18300.0,16.8529,16.8587,16.8471,16.8587,18300.0
2006-07-25 13:15:00,29.1,29.11,29.09,29.09,11700.0,16.8529,16.8587,16.8471,16.8471,11700.0
2006-07-25 13:20:00,29.09,29.1,29.07,29.09,6400.0,16.8471,16.8529,16.8355,16.8471,6400.0
2006-07-25 13:25:00,29.09,29.1,29.08,29.09,9400.0,16.8471,16.8529,16.8413,16.8471,9400.0
2006-07-25 13:30:00,29.09,29.12,29.08,29.1,12400.0,16.8471,16.8644,16.8413,16.8529,12400.0
2006-07-25 13:35:00,29.1,29.12,29.09,29.11,20700.0,16.8529,16.8644,16.8471,16.8587,20700.0
2006-07-25 13:40:00,29.09,29.11,29.09,29.09,11700.0,16.8471,16.8587,16.8471,16.8471,11700.0
2006-07-25 13:45:00,29.1,29.1,29.09,29.1,11800.0,16.8529,16.8529,16.8471,16.8529,11800.0
2006-07-25 13:50:00,29.1,29.11,29.08,29.09,19100.0,16.8529,16.8587,16.8413,16.8471,19100.0
2006-07-25 13:55:00,29.1,29.11,29.08,29.09,11500.0,16.8529,16.8587,16.8413,16.8471,11500.0
2006-07-25 14:00:00,29.1,29.1,29.09,29.1,9400.0,16.8529,16.8529,16.8471,16.8529,9400.0
2006-07-25 14:05:00,29.1,29.1,29.09,29.1,8600.0,16.8529,16.8529,16.8471,16.8529,8600.0
2006-07-25 14:10:00,29.1,29.1,29.09,29.1,9100.0,16.8529,16.8529,16.8471,16.8529,9100.0
2006-07-25 14:15:00,29.1,29.1,29.09,29.1,11900.0,16.8529,16.8529,16.8471,16.8529,11900.0
2006-07-25 14:20:00,29.1,29.11,29.09,29.1,17600.0,16.8529,16.8587,16.8471,16.8529,17600.0
2006-07-25 14:25:00,29.1,29.12,29.09,29.1,12400.0,16.8529,16.8644,16.8471,16.8529,12400.0
2006-07-25 14:30:00,29.1,29.15,29.09,29.13,15400.0,16.8529,16.8818,16.8471,16.8702,15400.0
2006-07-25 14:35:00,29.14,29.16,29.11,29.14,11100.0,16.876,16.8876,16.8587,16.876,11100.0
2006-07-25 14:40:00,29.14,29.17,29.11,29.17,13000.0,16.876,16.8934,16.8587,16.8934,13000.0
2006-07-25 14:45:00,29.17,29.24,29.17,29.24,24800.0,16.8934,16.9339,16.8934,16.9339,24800.0
2006-07-25 14:50:00,29.23,29.3,29.22,29.28,15600.0,16.9282,16.9687,16.9224,16.9571,15600.0
2006-07-25 14:55:00,29.29,29.3,29.27,29.3,11100.0,16.9629,16.9687,16.9513,16.9687,11100.0
2006-07-25 15:00:00,29.28,29.4,29.28,29.36,35200.0,16.9571,17.0266,16.9571,17.0034,35200.0
2006-07-25 15:05:00,29.35,29.39,29.31,29.37,31600.0,16.9977,17.0208,16.9745,17.0092,31600.0
2006-07-25 15:10:00,29.38,29.4,29.36,29.4,30500.0,17.015,17.0266,17.0034,17.0266,30500.0
2006-07-25 15:15:00,29.4,29.48,29.4,29.47,29200.0,17.0266,17.0729,17.0266,17.0671,29200.0
2006-07-25 15:20:00,29.46,29.52,29.46,29.5,28300.0,17.0614,17.0961,17.0614,17.0845,28300.0
2006-07-25 15:25:00,29.49,29.5,29.44,29.48,13600.0,17.0787,17.0845,17.0498,17.0729,13600.0
2006-07-25 15:30:00,29.47,29.53,29.47,29.49,26900.0,17.0671,17.1019,17.0671,17.0787,26900.0
2006-07-25 15:35:00,29.49,29.52,29.48,29.51,29800.0,17.0787,17.0961,17.0729,17.0903,29800.0
2006-07-25 15:40:00,29.52,29.52,29.44,29.44,17500.0,17.0961,17.0961,17.0498,17.0498,17500.0
2006-07-25 15:45:00,29.44,29.45,29.4,29.44,18700.0,17.0498,17.0556,17.0266,17.0498,18700.0
2006-07-25 15:50:00,29.42,29.44,29.32,29.36,48500.0,17.0382,17.0498,16.9803,17.0034,48500.0
2006-07-25 15:55:00,29.36,29.37,29.32,29.32,144300.0,17.0034,17.0092,16.9803,16.9803,144300.0
2006-07-26 09:30:00,29.11,29.2,29.05,29.11,61200.0,16.8587,16.9108,16.8239,16.8587,61200.0
2006-07-26 09:35:00,29.11,29.16,28.95,29.08,37300.0,16.8587,16.8876,16.766,16.8413,37300.0
2006-07-26 09:40:00,29.1,29.14,29.03,29.03,13000.0,16.8529,16.876,16.8123,16.8123,13000.0
2006-07-26 09:45:00,29.04,29.05,28.96,28.97,27300.0,16.8181,16.8239,16.7718,16.7776,27300.0
2006-07-26 09:50:00,28.98,29.03,28.96,29.0,23300.0,16.7834,16.8123,16.7718,16.795,23300.0
2006-07-26 09:55:00,29.02,29.04,28.98,28.99,20200.0,16.8065,16.8181,16.7834,16.7892,20200.0
2006-07-26 10:00:00,29.0,29.04,28.98,29.03,12200.0,16.795,16.8181,16.7834,16.8123,12200.0
2006-07-26 10:05:00,29.03,29.04,28.96,29.0,31700.0,16.8123,16.8181,16.7718,16.795,31700.0
2006-07-26 10:10:00,29.0,29.03,28.99,29.03,19700.0,16.795,16.8123,16.7892,16.8123,19700.0
2006-07-26 10:15:00,29.03,29.03,28.98,29.01,21400.0,16.8123,16.8123,16.7834,16.8007,21400.0
2006-07-26 10:20:00,29.0,29.02,29.0,29.01,12500.0,16.795,16.8065,16.795,16.8007,12500.0
2006-07-26 10:25:00,29.01,29.05,29.0,29.03,18900.0,16.8007,16.8239,16.795,16.8123,18900.0
2006-07-26 10:30:00,29.04,29.04,28.98,28.99,18200.0,16.8181,16.8181,16.7834,16.7892,18200.0
2006-07-26 10:35:00,28.99,29.03,28.99,29.03,23800.0,16.7892,16.8123,16.7892,16.8123,23800.0
2006-07-26 10:40:00,29.03,29.04,28.97,28.99,32400.0,16.8123,16.8181,16.7776,16.7892,32400.0
2006-07-26 10:45:00,28.97,28.99,28.96,28.96,18700.0,16.7776,16.7892,16.7718,16.7718,18700.0
2006-07-26 10:50:00,28.97,29.0,28.96,28.97,15000.0,16.7776,16.795,16.7718,16.7776,15000.0
2006-07-26 10:55:00,28.97,29.0,28.96,28.99,8300.0,16.7776,16.795,16.7718,16.7892,8300.0
2006-07-26 11:00:00,28.99,29.0,28.99,29.0,15700.0,16.7892,16.795,16.7892,16.795,15700.0
2006-07-26 11:05:00,29.0,29.0,28.99,29.0,18700.0,16.795,16.795,16.7892,16.795,18700.0
2006-07-26 11:10:00,29.0,29.0,28.99,28.99,18200.0,16.795,16.795,16.7892,16.7892,18200.0
2006-07-26 11:15:00,28.98,28.99,28.97,28.97,9700.0,16.7834,16.7892,16.7776,16.7776,9700.0
2006-07-26 11:20:00,28.97,28.98,28.96,28.97,27000.0,16.7776,16.7834,16.7718,16.7776,27000.0
2006-07-26 11:25:00,28.96,29.01,28.96,29.01,13500.0,16.7718,16.8007,16.7718,16.8007,13500.0
2006-07-26 11:30:00,28.98,29.0,28.98,28.98,12200.0,16.7834,16.795,16.7834,16.7834,12200.0
2006-07-26 11:35:00,28.98,29.0,28.97,28.98,15100.0,16.7834,16.795,16.7776,16.7834,15100.0
2006-07-26 11:40:00,28.98,29.0,28.97,28.98,13700.0,16.7834,16.795,16.7776,16.7834,13700.0
2006-07-26 11:45:00,28.98,28.99,28.96,28.96,19300.0,16.7834,16.7892,16.7718,16.7718,19300.0
2006-07-26 11:50:00,28.96,28.96,28.9,28.9,40500.0,16.7718,16.7718,16.737,16.737,40500.0
2006-07-26 11:55:00,28.91,28.93,28.88,28.91,41200.0,16.7428,16.7544,16.7255,16.7428,41200.0
2006-07-26 12:00:00,28.91,28.91,28.88,28.9,15900.0,16.7428,16.7428,16.7255,16.737,15900.0
2006-07-26 12:05:00,28.89,28.9,28.89,28.89,28700.0,16.7312,16.737,16.7312,16.7312,28700.0
2006-07-26 12:10:00,28.9,28.92,28.88,28.91,41800.0,16.737,16.7486,16.7255,16.7428,41800.0
2006-07-26 12:15:00,28.92,28.92,28.78,28.83,116000.0,16.7486,16.7486,16.6675,16.6965,116000.0
2006-07-26 12:20:00,28.83,28.84,28.8,28.83,19900.0,16.6965,16.7023,16.6791,16.6965,19900.0
2006-07-26 12:25:00,28.82,28.83,28.81,28.81,26000.0,16.6907,16.6965,16.6849,16.6849,26000.0
2006-07-26 12:30:00,28.82,28.83,28.81,28.82,9800.0,16.6907,16.6965,16.6849,16.6907,9800.0
2006-07-26 12:35:00,28.82,28.83,28.78,28.8,24500.0,16.6907,16.6965,16.6675,16.6791,24500.0
2006-07-26 12:40:00,28.81,28.82,28.78,28.8,10400.0,16.6849,16.6907,16.6675,16.6791,10400.0
2006-07-26 12:45:00,28.8,28.8,28.78,28.79,14100.0,16.6791,16.6791,16.6675,16.6733,14100.0
2006-07-26 12:50:00,28.8,28.8,28.78,28.79,19000.0,16.6791,16.6791,16.6675,16.6733,19000.0
2006-07-26 12:55:00,28.79,28.8,28.78,28.79,20300.0,16.6733,16.6791,16.6675,16.6733,20300.0
2006-07-26 13:00:00,28.77,28.79,28.77,28.77,22400.0,16.6618,16.6733,16.6618,16.6618,22400.0
2006-07-26 13:05:00,28.77,28.79,28.73,28.75,62600.0,16.6618,16.6733,16.6386,16.6502,62600.0
2006-07-26 13:10:00,28.75,28.77,28.72,28.73,59600.0,16.6502,16.6618,16.6328,16.6386,59600.0
2006-07-26 13:15:00,28.75,28.75,28.73,28.75,14600.0,16.6502,16.6502,16.6386,16.6502,14600.0
2006-07-26 13:20:00,28.74,28.75,28.73,28.75,16500.0,16.6444,16.6502,16.6386,16.6502,16500.0
2006-07-26 13:25:00,28.74,28.75,28.68,28.68,37400.0,16.6444,16.6502,16.6096,16.6096,37400.0
2006-07-26 13:30:00,28.69,28.7,28.68,28.69,31800.0,16.6154,16.6212,16.6096,16.6154,31800.0
2006-07-26 13:35:00,28.7,28.72,28.69,28.7,29800.0,16.6212,16.6328,16.6154,16.6212,29800.0
2006-07-26 13:40:00,28.7,28.7,28.69,28.7,42100.0,16.6212,16.6212,16.6154,16.6212,42100.0
2006-07-26 13:45:00,28.69,28.7,28.68,28.7,30900.0,16.6154,16.6212,16.6096,16.6212,30900.0
2006-07-26 13:50:00,28.7,28.75,28.69,28.75,37100.0,16.6212,16.6502,16.6154,16.6502,37100.0
2006-07-26 13:55:00,28.75,28.75,28.72,28.73,34800.0,16.6502,16.6502,16.6328,16.6386,34800.0
2006-07-26 14:00:00,28.72,28.77,28.67,28.67,63100.0,16.6328,16.6618,16.6038,16.6038,63100.0
2006-07-26 14:05:00,28.68,28.69,28.64,28.68,40600.0,16.6096,16.6154,16.5865,16.6096,40600.0
2006-07-26 14:10:00,28.68,28.7,28.68,28.7,31100.0,16.6096,16.6212,16.6096,16.6212,31100.0
2006-07-26 14:15:00,28.68,28.7,28.68,28.7,60300.0,16.6096,16.6212,16.6096,16.6212,60300.0
2006-07-26 14:20:00,28.7,28.76,28.69,28.71,122600.0,16.6212,16.656,16.6154,16.627,122600.0
2006-07-26 14:25:00,28.72,28.77,28.72,28.75,44400.0,16.6328,16.6618,16.6328,16.6502,44400.0
2006-07-26 14:30:00,28.75,28.78,28.72,28.72,112100.0,16.6502,16.6675,16.6328,16.6328,112100.0
2006-07-26 14:35:00,28.73,28.75,28.73,28.75,23400.0,16.6386,16.6502,16.6386,16.6502,23400.0
2006-07-26 14:40:00,28.74,28.75,28.72,28.74,29900.0,16.6444,16.6502,16.6328,16.6444,29900.0
2006-07-26 14:45:00,28.75,28.75,28.72,28.74,17600.0,16.6502,16.6502,16.6328,16.6444,17600.0
2006-07-26 14:50:00,28.73,28.75,28.73,28.74,21700.0,16.6386,16.6502,16.6386,16.6444,21700.0
2006-07-26 14:55:00,28.74,28.75,28.72,28.74,29300.0,16.6444,16.6502,16.6328,16.6444,29300.0
2006-07-26 15:00:00,28.73,28.75,28.72,28.73,27600.0,16.6386,16.6502,16.6328,16.6386,27600.0
2006-07-26 15:05:00,28.72,28.74,28.71,28.72,23100.0,16.6328,16.6444,16.627,16.6328,23100.0
2006-07-26 15:10:00,28.73,28.74,28.62,28.64,68800.0,16.6386,16.6444,16.5749,16.5865,68800.0
2006-07-26 15:15:00,28.64,28.7,28.63,28.64,32900.0,16.5865,16.6212,16.5807,16.5865,32900.0
2006-07-26 15:20:00,28.65,28.68,28.63,28.68,65000.0,16.5923,16.6096,16.5807,16.6096,65000.0
2006-07-26 15:25:00,28.68,28.7,28.65,28.67,17600.0,16.6096,16.6212,16.5923,16.6038,17600.0
2006-07-26 15:30:00,28.67,28.67,28.58,28.6,81300.0,16.6038,16.6038,16.5517,16.5633,81300.0
2006-07-26 15:35:00,28.6,28.61,28.55,28.57,53400.0,16.5633,16.5691,16.5343,16.5459,53400.0
2006-07-26 15:40:00,28.56,28.57,28.36,28.47,165500.0,16.5401,16.5459,16.4243,16.488,165500.0
2006-07-26 15:45:00,28.47,28.55,28.4,28.5,105800.0,16.488,16.5343,16.4475,16.5054,105800.0
2006-07-26 15:50:00,28.49,28.56,28.4,28.5,121100.0,16.4996,16.5401,16.4475,16.5054,121100.0
2006-07-26 15:55:00,28.5,28.56,28.49,28.56,70600.0,16.5054,16.5401,16.4996,16.5401,70600.0
2006-07-27 09:30:00,28.0,28.0,27.54,27.73,260900.0,16.2158,16.2158,15.9494,16.0595,260900.0
2006-07-27 09:35:00,27.74,27.9,27.72,27.73,110400.0,16.0652,16.1579,16.0537,16.0595,110400.0
2006-07-27 09:40:00,27.73,27.73,27.64,27.67,65800.0,16.0595,16.0595,16.0073,16.0247,65800.0
2006-07-27 09:45:00,27.67,27.69,27.31,27.32,166000.0,16.0247,16.0363,15.8162,15.822,166000.0
2006-07-27 09:50:00,27.31,27.31,26.9,27.12,163300.0,15.8162,15.8162,15.5788,15.7062,163300.0
2006-07-27 09:55:00,27.11,27.45,27.04,27.15,186700.0,15.7004,15.8973,15.6598,15.7236,186700.0
2006-07-27 10:00:00,27.13,27.23,26.56,26.56,224500.0,15.712,15.7699,15.3819,15.3819,224500.0
2006-07-27 10:05:00,26.6,26.96,26.5,26.93,201500.0,15.405,15.6135,15.3471,15.5961,201500.0
2006-07-27 10:10:00,26.94,27.02,26.88,27.0,201800.0,15.6019,15.6483,15.5672,15.6367,201800.0
2006-07-27 10:15:00,27.01,27.08,26.95,27.03,166300.0,15.6425,15.683,15.6077,15.6541,166300.0
2006-07-27 10:20:00,27.05,27.67,27.05,27.67,281100.0,15.6656,16.0247,15.6656,16.0247,281100.0
2006-07-27 10:25:00,27.66,27.75,27.45,27.49,253200.0,16.0189,16.071,15.8973,15.9205,253200.0
2006-07-27 10:30:00,27.44,27.51,27.25,27.36,164300.0,15.8915,15.932,15.7815,15.8452,164300.0
2006-07-27 10:35:00,27.37,27.46,27.36,27.45,93100.0,15.851,15.9031,15.8452,15.8973,93100.0
2006-07-27 10:40:00,27.45,27.47,27.36,27.36,104400.0,15.8973,15.9089,15.8452,15.8452,104400.0
2006-07-27 10:45:00,27.36,27.45,27.36,27.44,39700.0,15.8452,15.8973,15.8452,15.8915,39700.0
2006-07-27 10:50:00,27.44,27.5,27.43,27.49,126600.0,15.8915,15.9262,15.8857,15.9205,126600.0
2006-07-27 10:55:00,27.49,27.61,27.49,27.54,189600.0,15.9205,15.99,15.9205,15.9494,189600.0
2006-07-27 11:00:00,27.54,27.57,27.52,27.55,148600.0,15.9494,15.9668,15.9378,15.9552,148600.0
2006-07-27 11:05:00,27.56,27.65,27.54,27.62,91200.0,15.961,16.0131,15.9494,15.9957,91200.0
2006-07-27 11:10:00,27.62,27.76,27.6,27.75,96600.0,15.9957,16.0768,15.9842,16.071,96600.0
2006-07-27 11:15:00,27.76,27.84,27.74,27.82,137100.0,16.0768,16.1232,16.0652,16.1116,137100.0
2006-07-27 11:20:00,27.83,27.83,27.74,27.78,116800.0,16.1174,16.1174,16.0652,16.0884,116800.0
2006-07-27 11:25:00,27.78,27.79,27.55,27.57,107900.0,16.0884,16.0942,15.9552,15.9668,107900.0
2006-07-27 11:30:00,27.57,27.67,27.55,27.63,67900.0,15.9668,16.0247,15.9552,16.0015,67900.0
2006-07-27 11:35:00,27.62,27.69,27.6,27.69,49100.0,15.9957,16.0363,15.9842,16.0363,49100.0
2006-07-27 11:40:00,27.68,27.68,27.5,27.5,53500.0,16.0305,16.0305,15.9262,15.9262,53500.0
2006-07-27 11:45:00,27.5,27.5,27.43,27.49,101600.0,15.9262,15.9262,15.8857,15.9205,101600.0
2006-07-27 11:50:00,27.48,27.5,27.48,27.49,43200.0,15.9147,15.9262,15.9147,15.9205,43200.0
2006-07-27 11:55:00,27.5,27.66,27.49,27.64,71600.0,15.9262,16.0189,15.9205,16.0073,71600.0
2006-07-27 12:00:00,27.65,27.65,27.59,27.61,146500.0,16.0131,16.0131,15.9784,15.99,146500.0
2006-07-27 12:05:00,27.6,27.61,27.59,27.61,48300.0,15.9842,15.99,15.9784,15.99,48300.0
2006-07-27 12:10:00,27.61,27.63,27.59,27.6,34100.0,15.99,16.0015,15.9784,15.9842,34100.0
2006-07-27 12:15:00,27.59,27.6,27.56,27.59,73400.0,15.9784,15.9842,15.961,15.9784,73400.0
2006-07-27 12:20:00,27.6,27.61,27.58,27.6,49200.0,15.9842,15.99,15.9726,15.9842,49200.0
2006-07-27 12:25:00,27.61,27.64,27.59,27.6,21400.0,15.99,16.0073,15.9784,15.9842,21400.0
2006-07-27 12:30:00,27.61,27.61,27.58,27.6,111100.0,15.99,15.99,15.9726,15.9842,111100.0
2006-07-27 12:35:00,27.6,27.64,27.59,27.59,25900.0,15.9842,16.0073,15.9784,15.9784,25900.0
2006-07-27 12:40:00,27.59,27.6,27.58,27.58,20900.0,15.9784,15.9842,15.9726,15.9726,20900.0
2006-07-27 12:45:00,27.6,27.6,27.59,27.6,13600.0,15.9842,15.9842,15.9784,15.9842,13600.0
2006-07-27 12:50:00,27.59,27.64,27.59,27.64,25000.0,15.9784,16.0073,15.9784,16.0073,25000.0
2006-07-27 12:55:00,27.64,27.64,27.63,27.64,10700.0,16.0073,16.0073,16.0015,16.0073,10700.0
2006-07-27 13:00:00,27.64,27.65,27.64,27.65,20900.0,16.0073,16.0131,16.0073,16.0131,20900.0
2006-07-27 13:05:00,27.65,27.75,27.65,27.75,54100.0,16.0131,16.071,16.0131,16.071,54100.0
2006-07-27 13:10:00,27.75,27.76,27.74,27.75,62500.0,16.071,16.0768,16.0652,16.071,62500.0
2006-07-27 13:15:00,27.75,27.76,27.71,27.75,29400.0,16.071,16.0768,16.0479,16.071,29400.0
2006-07-27 13:20:00,27.75,27.8,27.75,27.79,35900.0,16.071,16.1,16.071,16.0942,35900.0
2006-07-27 13:25:00,27.79,27.87,27.79,27.87,89400.0,16.0942,16.1405,16.0942,16.1405,89400.0
2006-07-27 13:30:00,27.87,27.87,27.76,27.77,65400.0,16.1405,16.1405,16.0768,16.0826,65400.0
2006-07-27 13:35:00,27.76,27.82,27.74,27.81,46100.0,16.0768,16.1116,16.0652,16.1058,46100.0
2006-07-27 13:40:00,27.82,27.84,27.81,27.83,24400.0,16.1116,16.1232,16.1058,16.1174,24400.0
2006-07-27 13:45:00,27.83,27.87,27.81,27.86,45300.0,16.1174,16.1405,16.1058,16.1347,45300.0
2006-07-27 13:50:00,27.85,27.88,27.85,27.88,13300.0,16.1289,16.1463,16.1289,16.1463,13300.0
2006-07-27 13:55:00,27.87,27.88,27.83,27.84,45500.0,16.1405,16.1463,16.1174,16.1232,45500.0
2006-07-27 14:00:00,27.84,27.85,27.72,27.72,37900.0,16.1232,16.1289,16.0537,16.0537,37900.0
2006-07-27 14:05:00,27.72,27.72,27.66,27.68,53800.0,16.0537,16.0537,16.0189,16.0305,53800.0
2006-07-27 14:10:00,27.68,27.69,27.63,27.63,33900.0,16.0305,16.0363,16.0015,16.0015,33900.0
2006-07-27 14:15:00,27.63,27.64,27.5,27.53,46600.0,16.0015,16.0073,15.9262,15.9436,46600.0
2006-07-27 14:20:00,27.52,27.56,27.52,27.54,34300.0,15.9378,15.961,15.9378,15.9494,34300.0
2006-07-27 14:25:00,27.54,27.6,27.52,27.6,27600.0,15.9494,15.9842,15.9378,15.9842,27600.0
2006-07-27 14:30:00,27.6,27.61,27.52,27.55,34700.0,15.9842,15.99,15.9378,15.9552,34700.0
2006-07-27 14:35:00,27.55,27.59,27.53,27.58,30000.0,15.9552,15.9784,15.9436,15.9726,30000.0
2006-07-27 14:40:00,27.58,27.58,27.54,27.55,28500.0,15.9726,15.9726,15.9494,15.9552,28500.0
2006-07-27 14:45:00,27.55,27.55,27.49,27.52,72800.0,15.9552,15.9552,15.9205,15.9378,72800.0
2006-07-27 14:50:00,27.5,27.54,27.5,27.52,28700.0,15.9262,15.9494,15.9262,15.9378,28700.0
2006-07-27 14:55:00,27.53,27.54,27.51,27.54,16200.0,15.9436,15.9494,15.932,15.9494,16200.0
2006-07-27 15:00:00,27.55,27.58,27.52,27.52,34200.0,15.9552,15.9726,15.9378,15.9378,34200.0
2006-07-27 15:05:00,27.53,27.54,27.49,27.49,59500.0,15.9436,15.9494,15.9205,15.9205,59500.0
2006-07-27 15:10:00,27.5,27.54,27.47,27.47,121100.0,15.9262,15.9494,15.9089,15.9089,121100.0
2006-07-27 15:15:00,27.48,27.5,27.43,27.44,133200.0,15.9147,15.9262,15.8857,15.8915,133200.0
2006-07-27 15:20:00,27.43,27.48,27.4,27.45,96200.0,15.8857,15.9147,15.8683,15.8973,96200.0
2006-07-27 15:25:00,27.45,27.49,27.35,27.36,100500.0,15.8973,15.9205,15.8394,15.8452,100500.0
2006-07-27 15:30:00,27.35,27.4,27.29,27.39,94800.0,15.8394,15.8683,15.8046,15.8625,94800.0
2006-07-27 15:35:00,27.38,27.4,27.33,27.39,109500.0,15.8568,15.8683,15.8278,15.8625,109500.0
2006-07-27 15:40:00,27.4,27.4,27.33,27.4,92800.0,15.8683,15.8683,15.8278,15.8683,92800.0
2006-07-27 15:45:00,27.4,27.41,27.35,27.41,60100.0,15.8683,15.8741,15.8394,15.8741,60100.0
2006-07-27 15:50:00,27.41,27.47,27.39,27.46,89200.0,15.8741,15.9089,15.8625,15.9031,89200.0
2006-07-27 15:55:00,27.45,27.46,27.44,27.45,74300.0,15.8973,15.9031,15.8915,15.8973,74300.0
2006-07-28 09:30:00,27.4,27.6,27.4,27.51,193400.0,15.8683,15.9842,15.8683,15.932,193400.0
2006-07-28 09:35:00,27.51,27.55,27.39,27.45,26400.0,15.932,15.9552,15.8625,15.8973,26400.0
2006-07-28 09:40:00,27.47,27.62,27.47,27.52,42300.0,15.9089,15.9957,15.9089,15.9378,42300.0
2006-07-28 09:45:00,27.52,27.52,27.4,27.41,47200.0,15.9378,15.9378,15.8683,15.8741,47200.0
2006-07-28 09:50:00,27.43,27.56,27.42,27.49,29000.0,15.8857,15.961,15.8799,15.9205,29000.0
2006-07-28 09:55:00,27.49,27.52,27.48,27.48,22500.0,15.9205,15.9378,15.9147,15.9147,22500.0
2006-07-28 10:00:00,27.48,27.57,27.41,27.54,68500.0,15.9147,15.9668,15.8741,15.9494,68500.0
2006-07-28 10:05:00,27.52,27.54,27.5,27.53,42900.0,15.9378,15.9494,15.9262,15.9436,42900.0
2006-07-28 10:10:00,27.52,27.55,27.5,27.54,35400.0,15.9378,15.9552,15.9262,15.9494,35400.0
2006-07-28 10:15:00,27.54,27.61,27.52,27.61,24900.0,15.9494,15.99,15.9378,15.99,24900.0
2006-07-28 10:20:00,27.62,27.63,27.58,27.61,23500.0,15.9957,16.0015,15.9726,15.99,23500.0
2006-07-28 10:25:00,27.61,27.61,27.57,27.59,17600.0,15.99,15.99,15.9668,15.9784,17600.0
2006-07-28 10:30:00,27.59,27.64,27.57,27.64,17100.0,15.9784,16.0073,15.9668,16.0073,17100.0
2006-07-28 10:35:00,27.62,27.7,27.62,27.69,33200.0,15.9957,16.0421,15.9957,16.0363,33200.0
2006-07-28 10:40:00,27.7,27.82,27.7,27.81,52600.0,16.0421,16.1116,16.0421,16.1058,52600.0
2006-07-28 10:45:00,27.82,27.93,27.82,27.93,72900.0,16.1116,16.1753,16.1116,16.1753,72900.0
2006-07-28 10:50:00,27.92,27.97,27.9,27.9,44600.0,16.1695,16.1984,16.1579,16.1579,44600.0
2006-07-28 10:55:00,27.91,27.95,27.87,27.94,61300.0,16.1637,16.1869,16.1405,16.1811,61300.0
2006-07-28 11:00:00,27.94,27.98,27.94,27.96,41400.0,16.1811,16.2042,16.1811,16.1927,41400.0
2006-07-28 11:05:00,27.96,27.97,27.87,27.87,36300.0,16.1927,16.1984,16.1405,16.1405,36300.0
2006-07-28 11:10:00,27.88,27.9,27.84,27.89,23200.0,16.1463,16.1579,16.1232,16.1521,23200.0
2006-07-28 11:15:00,27.89,27.89,27.84,27.85,15900.0,16.1521,16.1521,16.1232,16.1289,15900.0
2006-07-28 11:20:00,27.85,27.87,27.76,27.78,58600.0,16.1289,16.1405,16.0768,16.0884,58600.0
2006-07-28 11:25:00,27.77,27.79,27.74,27.77,19300.0,16.0826,16.0942,16.0652,16.0826,19300.0
2006-07-28 11:30:00,27.77,27.8,27.75,27.77,20600.0,16.0826,16.1,16.071,16.0826,20600.0
2006-07-28 11:35:00,27.75,27.77,27.74,27.75,44600.0,16.071,16.0826,16.0652,16.071,44600.0
2006-07-28 11:40:00,27.75,27.75,27.71,27.73,29100.0,16.071,16.071,16.0479,16.0595,29100.0
2006-07-28 11:45:00,27.74,27.76,27.74,27.75,26100.0,16.0652,16.0768,16.0652,16.071,26100.0
2006-07-28 11:50:00,27.74,27.79,27.74,27.78,25500.0,16.0652,16.0942,16.0652,16.0884,25500.0
2006-07-28 11:55:00,27.78,27.8,27.78,27.8,18500.0,16.0884,16.1,16.0884,16.1,18500.0
2006-07-28 12:00:00,27.79,27.8,27.78,27.79,8600.0,16.0942,16.1,16.0884,16.0942,8600.0
2006-07-28 12:05:00,27.78,27.8,27.77,27.8,9400.0,16.0884,16.1,16.0826,16.1,9400.0
2006-07-28 12:10:00,27.8,27.85,27.79,27.82,19600.0,16.1,16.1289,16.0942,16.1116,19600.0
2006-07-28 12:15:00,27.83,27.84,27.81,27.81,10300.0,16.1174,16.1232,16.1058,16.1058,10300.0
2006-07-28 12:20:00,27.81,27.83,27.8,27.8,8800.0,16.1058,16.1174,16.1,16.1,8800.0
2006-07-28 12:25:00,27.81,27.82,27.8,27.8,6300.0,16.1058,16.1116,16.1,16.1,6300.0
2006-07-28 12:30:00,27.81,27.82,27.79,27.8,11700.0,16.1058,16.1116,16.0942,16.1,11700.0
2006-07-28 12:35:00,27.8,27.82,27.79,27.82,9800.0,16.1,16.1116,16.0942,16.1116,9800.0
2006-07-28 12:40:00,27.82,27.82,27.79,27.79,13600.0,16.1116,16.1116,16.0942,16.0942,13600.0
2006-07-28 12:45:00,27.8,27.81,27.79,27.79,9000.0,16.1,16.1058,16.0942,16.0942,9000.0
2006-07-28 12:50:00,27.8,27.81,27.79,27.8,10700.0,16.1,16.1058,16.0942,16.1,10700.0
2006-07-28 12:55:00,27.8,27.83,27.8,27.83,18500.0,16.1,16.1174,16.1,16.1174,18500.0
2006-07-28 13:00:00,27.83,27.83,27.81,27.82,9200.0,16.1174,16.1174,16.1058,16.1116,9200.0
2006-07-28 13:05:00,27.82,27.83,27.77,27.79,29400.0,16.1116,16.1174,16.0826,16.0942,29400.0
2006-07-28 13:10:00,27.8,27.8,27.75,27.76,9800.0,16.1,16.1,16.071,16.0768,9800.0
2006-07-28 13:15:00,27.76,27.78,27.75,27.78,23100.0,16.0768,16.0884,16.071,16.0884,23100.0
2006-07-28 13:20:00,27.78,27.81,27.77,27.8,18700.0,16.0884,16.1058,16.0826,16.1,18700.0
2006-07-28 13:25:00,27.8,27.81,27.79,27.79,9100.0,16.1,16.1058,16.0942,16.0942,9100.0
2006-07-28 13:30:00,27.8,27.81,27.79,27.79,9400.0,16.1,16.1058,16.0942,16.0942,9400.0
2006-07-28 13:35:00,27.79,27.81,27.79,27.8,18300.0,16.0942,16.1058,16.0942,16.1,18300.0
2006-07-28 13:40:00,27.79,27.8,27.76,27.79,13700.0,16.0942,16.1,16.0768,16.0942,13700.0
2006-07-28 13:45:00,27.79,27.81,27.78,27.8,16400.0,16.0942,16.1058,16.0884,16.1,16400.0
2006-07-28 13:50:00,27.81,27.83,27.81,27.82,29600.0,16.1058,16.1174,16.1058,16.1116,29600.0
2006-07-28 13:55:00,27.83,27.83,27.81,27.81,5700.0,16.1174,16.1174,16.1058,16.1058,5700.0
2006-07-28 14:00:00,27.81,27.84,27.81,27.84,28600.0,16.1058,16.1232,16.1058,16.1232,28600.0
2006-07-28 14:05:00,27.84,27.87,27.84,27.85,28700.0,16.1232,16.1405,16.1232,16.1289,28700.0
2006-07-28 14:10:00,27.85,27.9,27.85,27.9,15900.0,16.1289,16.1579,16.1289,16.1579,15900.0
2006-07-28 14:15:00,27.89,27.96,27.89,27.96,57200.0,16.1521,16.1927,16.1521,16.1927,57200.0
2006-07-28 14:20:00,27.96,28.0,27.91,27.98,63400.0,16.1927,16.2158,16.1637,16.2042,63400.0
2006-07-28 14:25:00,27.97,28.0,27.96,27.99,40700.0,16.1984,16.2158,16.1927,16.21,40700.0
2006-07-28 14:30:00,27.98,27.99,27.93,27.95,35400.0,16.2042,16.21,16.1753,16.1869,35400.0
2006-07-28 14:35:00,27.95,27.97,27.94,27.96,19100.0,16.1869,16.1984,16.1811,16.1927,19100.0
2006-07-28 14:40:00,27.96,27.97,27.92,27.93,16500.0,16.1927,16.1984,16.1695,16.1753,16500.0
2006-07-28 14:45:00,27.93,27.93,27.88,27.89,17300.0,16.1753,16.1753,16.1463,16.1521,17300.0
2006-07-28 14:50:00,27.89,27.9,27.88,27.9,15800.0,16.1521,16.1579,16.1463,16.1579,15800.0
2006-07-28 14:55:00,27.9,27.9,27.86,27.86,14600.0,16.1579,16.1579,16.1347,16.1347,14600.0
2006-07-28 15:00:00,27.86,27.87,27.75,27.76,41700.0,16.1347,16.1405,16.071,16.0768,41700.0
2006-07-28 15:05:00,27.76,27.82,27.75,27.82,23600.0,16.0768,16.1116,16.071,16.1116,23600.0
2006-07-28 15:10:00,27.82,27.88,27.8,27.87,26100.0,16.1116,16.1463,16.1,16.1405,26100.0
2006-07-28 15:15:00,27.87,27.89,27.85,27.89,30500.0,16.1405,16.1521,16.1289,16.1521,30500.0
2006-07-28 15:20:00,27.88,27.9,27.87,27.88,29800.0,16.1463,16.1579,16.1405,16.1463,29800.0
2006-07-28 15:25:00,27.88,27.89,27.88,27.89,16100.0,16.1463,16.1521,16.1463,16.1521,16100.0
2006-07-28 15:30:00,27.89,27.92,27.89,27.92,17400.0,16.1521,16.1695,16.1521,16.1695,17400.0
2006-07-28 15:35:00,27.91,27.93,27.88,27.89,35400.0,16.1637,16.1753,16.1463,16.1521,35400.0
2006-07-28 15:40:00,27.89,27.9,27.89,27.9,18300.0,16.1521,16.1579,16.1521,16.1579,18300.0
2006-07-28 15:45:00,27.89,27.93,27.89,27.91,60600.0,16.1521,16.1753,16.1521,16.1637,60600.0
2006-07-28 15:50:00,27.91,27.91,27.84,27.84,38900.0,16.1637,16.1637,16.1232,16.1232,38900.0
2006-07-28 15:55:00,27.85,27.88,27.82,27.88,104700.0,16.1289,16.1463,16.1116,16.1463,104700.0
2006-07-31 09:30:00,27.88,27.9,27.75,27.76,78600.0,16.1463,16.1579,16.071,16.0768,78600.0
2006-07-31 09:35:00,27.81,27.86,27.7,27.83,27700.0,16.1058,16.1347,16.0421,16.1174,27700.0
2006-07-31 09:40:00,27.81,27.84,27.65,27.69,19100.0,16.1058,16.1232,16.0131,16.0363,19100.0
2006-07-31 09:45:00,27.7,27.79,27.68,27.68,15200.0,16.0421,16.0942,16.0305,16.0305,15200.0
2006-07-31 09:50:00,27.69,27.82,27.69,27.8,20800.0,16.0363,16.1116,16.0363,16.1,20800.0
2006-07-31 09:55:00,27.8,27.83,27.7,27.82,21500.0,16.1,16.1174,16.0421,16.1116,21500.0
2006-07-31 10:00:00,27.83,27.84,27.76,27.76,21400.0,16.1174,16.1232,16.0768,16.0768,21400.0
2006-07-31 10:05:00,27.76,27.89,27.76,27.85,23900.0,16.0768,16.1521,16.0768,16.1289,23900.0
2006-07-31 10:10:00,27.84,27.85,27.72,27.75,15600.0,16.1232,16.1289,16.0537,16.071,15600.0
2006-07-31 10:15:00,27.75,27.78,27.72,27.73,11400.0,16.071,16.0884,16.0537,16.0595,11400.0
2006-07-31 10:20:00,27.73,27.82,27.7,27.82,20500.0,16.0595,16.1116,16.0421,16.1116,20500.0
2006-07-31 10:25:00,27.82,27.82,27.78,27.79,12100.0,16.1116,16.1116,16.0884,16.0942,12100.0
2006-07-31 10:30:00,27.79,27.8,27.72,27.79,28900.0,16.0942,16.1,16.0537,16.0942,28900.0
2006-07-31 10:35:00,27.79,27.82,27.78,27.79,19100.0,16.0942,16.1116,16.0884,16.0942,19100.0
2006-07-31 10:40:00,27.8,27.8,27.75,27.75,23700.0,16.1,16.1,16.071,16.071,23700.0
2006-07-31 10:45:00,27.75,27.77,27.72,27.72,28200.0,16.071,16.0826,16.0537,16.0537,28200.0
2006-07-31 10:50:00,27.72,27.75,27.72,27.75,15700.0,16.0537,16.071,16.0537,16.071,15700.0
2006-07-31 10:55:00,27.73,27.75,27.72,27.72,24200.0,16.0595,16.071,16.0537,16.0537,24200.0
2006-07-31 11:00:00,27.72,27.73,27.69,27.7,20900.0,16.0537,16.0595,16.0363,16.0421,20900.0
2006-07-31 11:05:00,27.7,27.71,27.68,27.71,14700.0,16.0421,16.0479,16.0305,16.0479,14700.0
2006-07-31 11:10:00,27.7,27.71,27.66,27.67,9300.0,16.0421,16.0479,16.0189,16.0247,9300.0
2006-07-31 11:15:00,27.67,27.69,27.67,27.68,22900.0,16.0247,16.0363,16.0247,16.0305,22900.0
2006-07-31 11:20:00,27.69,27.69,27.66,27.66,33900.0,16.0363,16.0363,16.0189,16.0189,33900.0
2006-07-31 11:25:00,27.66,27.72,27.65,27.72,30200.0,16.0189,16.0537,16.0131,16.0537,30200.0
2006-07-31 11:30:00,27.7,27.7,27.68,27.69,20800.0,16.0421,16.0421,16.0305,16.0363,20800.0
2006-07-31 11:35:00,27.69,27.69,27.68,27.68,9400.0,16.0363,16.0363,16.0305,16.0305,9400.0
2006-07-31 11:40:00,27.69,27.71,27.68,27.7,25600.0,16.0363,16.0479,16.0305,16.0421,25600.0
2006-07-31 11:45:00,27.7,27.71,27.68,27.71,13800.0,16.0421,16.0479,16.0305,16.0479,13800.0
2006-07-31 11:50:00,27.7,27.71,27.69,27.71,6700.0,16.0421,16.0479,16.0363,16.0479,6700.0
2006-07-31 11:55:00,27.71,27.71,27.68,27.71,13200.0,16.0479,16.0479,16.0305,16.0479,13200.0
2006-07-31 12:00:00,27.7,27.73,27.68,27.72,11100.0,16.0421,16.0595,16.0305,16.0537,11100.0
2006-07-31 12:05:00,27.72,27.74,27.72,27.73,11300.0,16.0537,16.0652,16.0537,16.0595,11300.0
2006-07-31 12:10:00,27.72,27.73,27.7,27.7,9800.0,16.0537,16.0595,16.0421,16.0421,9800.0
2006-07-31 12:15:00,27.7,27.71,27.69,27.7,16700.0,16.0421,16.0479,16.0363,16.0421,16700.0
2006-07-31 12:20:00,27.7,27.7,27.68,27.7,11900.0,16.0421,16.0421,16.0305,16.0421,11900.0
2006-07-31 12:25:00,27.7,27.72,27.68,27.71,22800.0,16.0421,16.0537,16.0305,16.0479,22800.0
2006-07-31 12:30:00,27.71,27.71,27.69,27.7,19000.0,16.0479,16.0479,16.0363,16.0421,19000.0
2006-07-31 12:35:00,27.7,27.75,27.7,27.72,19400.0,16.0421,16.071,16.0421,16.0537,19400.0
2006-07-31 12:40:00,27.72,27.73,27.7,27.72,19000.0,16.0537,16.0595,16.0421,16.0537,19000.0
2006-07-31 12:45:00,27.73,27.73,27.7,27.7,15100.0,16.0595,16.0595,16.0421,16.0421,15100.0
2006-07-31 12:50:00,27.7,27.72,27.69,27.69,10000.0,16.0421,16.0537,16.0363,16.0363,10000.0
2006-07-31 12:55:00,27.7,27.7,27.68,27.68,8700.0,16.0421,16.0421,16.0305,16.0305,8700.0
2006-07-31 13:00:00,27.69,27.74,27.68,27.73,22600.0,16.0363,16.0652,16.0305,16.0595,22600.0
2006-07-31 13:05:00,27.74,27.74,27.69,27.71,25500.0,16.0652,16.0652,16.0363,16.0479,25500.0
2006-07-31 13:10:00,27.7,27.72,27.69,27.7,20300.0,16.0421,16.0537,16.0363,16.0421,20300.0
2006-07-31 13:15:00,27.7,27.74,27.7,27.73,14200.0,16.0421,16.0652,16.0421,16.0595,14200.0
2006-07-31 13:20:00,27.74,27.74,27.7,27.71,13800.0,16.0652,16.0652,16.0421,16.0479,13800.0
2006-07-31 13:25:00,27.72,27.72,27.68,27.69,42000.0,16.0537,16.0537,16.0305,16.0363,42000.0
2006-07-31 13:30:00,27.7,27.71,27.69,27.7,18300.0,16.0421,16.0479,16.0363,16.0421,18300.0
2006-07-31 13:35:00,27.7,27.7,27.69,27.7,37600.0,16.0421,16.0421,16.0363,16.0421,37600.0
2006-07-31 13:40:00,27.7,27.73,27.69,27.72,39500.0,16.0421,16.0595,16.0363,16.0537,39500.0
2006-07-31 13:45:00,27.72,27.73,27.71,27.72,14500.0,16.0537,16.0595,16.0479,16.0537,14500.0
2006-07-31 13:50:00,27.72,27.73,27.69,27.71,19300.0,16.0537,16.0595,16.0363,16.0479,19300.0
2006-07-31 13:55:00,27.7,27.71,27.68,27.7,13800.0,16.0421,16.0479,16.0305,16.0421,13800.0
2006-07-31 14:00:00,27.69,27.7,27.67,27.7,49700.0,16.0363,16.0421,16.0247,16.0421,49700.0
2006-07-31 14:05:00,27.7,27.71,27.68,27.69,27400.0,16.0421,16.0479,16.0305,16.0363,27400.0
2006-07-31 14:10:00,27.7,27.7,27.66,27.67,25000.0,16.0421,16.0421,16.0189,16.0247,25000.0
2006-07-31 14:15:00,27.67,27.69,27.67,27.68,8000.0,16.0247,16.0363,16.0247,16.0305,8000.0
2006-07-31 14:20:00,27.68,27.69,27.67,27.69,14200.0,16.0305,16.0363,16.0247,16.0363,14200.0
2006-07-31 14:25:00,27.69,27.7,27.68,27.69,17800.0,16.0363,16.0421,16.0305,16.0363,17800.0
2006-07-31 14:30:00,27.69,27.69,27.68,27.69,26300.0,16.0363,16.0363,16.0305,16.0363,26300.0
2006-07-31 14:35:00,27.69,27.7,27.68,27.69,19600.0,16.0363,16.0421,16.0305,16.0363,19600.0
2006-07-31 14:40:00,27.7,27.71,27.69,27.71,26500.0,16.0421,16.0479,16.0363,16.0479,26500.0
2006-07-31 14:45:00,27.7,27.73,27.7,27.72,12800.0,16.0421,16.0595,16.0421,16.0537,12800.0
2006-07-31 14:50:00,27.73,27.75,27.72,27.73,30200.0,16.0595,16.071,16.0537,16.0595,30200.0
2006-07-31 14:55:00,27.74,27.75,27.73,27.73,15300.0,16.0652,16.071,16.0595,16.0595,15300.0
2006-07-31 15:00:00,27.74,27.74,27.68,27.72,29000.0,16.0652,16.0652,16.0305,16.0537,29000.0
2006-07-31 15:05:00,27.71,27.75,27.71,27.74,21000.0,16.0479,16.071,16.0479,16.0652,21000.0
2006-07-31 15:10:00,27.74,27.77,27.7,27.71,37000.0,16.0652,16.0826,16.0421,16.0479,37000.0
2006-07-31 15:15:00,27.71,27.72,27.7,27.72,35700.0,16.0479,16.0537,16.0421,16.0537,35700.0
2006-07-31 15:20:00,27.71,27.72,27.68,27.69,28600.0,16.0479,16.0537,16.0305,16.0363,28600.0
2006-07-31 15:25:00,27.68,27.7,27.68,27.69,26600.0,16.0305,16.0421,16.0305,16.0363,26600.0
2006-07-31 15:30:00,27.69,27.7,27.64,27.64,135200.0,16.0363,16.0421,16.0073,16.0073,135200.0
2006-07-31 15:35:00,27.64,27.7,27.64,27.7,44300.0,16.0073,16.0421,16.0073,16.0421,44300.0
2006-07-31 15:40:00,27.7,27.72,27.67,27.67,63500.0,16.0421,16.0537,16.0247,16.0247,63500.0
2006-07-31 15:45:00,27.67,27.68,27.6,27.61,61900.0,16.0247,16.0305,15.9842,15.99,61900.0
2006-07-31 15:50:00,27.61,27.64,27.59,27.63,100900.0,15.99,16.0073,15.9784,16.0015,100900.0
2006-07-31 15:55:00,27.63,27.66,27.6,27.6,128100.0,16.0015,16.0189,15.9842,15.9842,128100.0
2006-08-01 09:30:00,27.32,27.44,27.3,27.43,77300.0,15.822,15.8915,15.8104,15.8857,77300.0
2006-08-01 09:35:00,27.47,27.54,27.45,27.45,20900.0,15.9089,15.9494,15.8973,15.8973,20900.0
2006-08-01 09:40:00,27.45,27.57,27.44,27.47,19200.0,15.8973,15.9668,15.8915,15.9089,19200.0
2006-08-01 09:45:00,27.47,27.53,27.45,27.45,10700.0,15.9089,15.9436,15.8973,15.8973,10700.0
2006-08-01 09:50:00,27.43,27.5,27.42,27.46,16000.0,15.8857,15.9262,15.8799,15.9031,16000.0
2006-08-01 09:55:00,27.46,27.5,27.42,27.48,24500.0,15.9031,15.9262,15.8799,15.9147,24500.0
2006-08-01 10:00:00,27.53,27.53,27.34,27.37,19400.0,15.9436,15.9436,15.8336,15.851,19400.0
2006-08-01 10:05:00,27.38,27.45,27.37,27.41,13300.0,15.8568,15.8973,15.851,15.8741,13300.0
2006-08-01 10:10:00,27.41,27.44,27.37,27.37,14800.0,15.8741,15.8915,15.851,15.851,14800.0
2006-08-01 10:15:00,27.38,27.41,27.36,27.39,11500.0,15.8568,15.8741,15.8452,15.8625,11500.0
2006-08-01 10:20:00,27.38,27.47,27.38,27.44,18900.0,15.8568,15.9089,15.8568,15.8915,18900.0
2006-08-01 10:25:00,27.47,27.47,27.38,27.38,21100.0,15.9089,15.9089,15.8568,15.8568,21100.0
2006-08-01 10:30:00,27.38,27.39,27.35,27.37,25700.0,15.8568,15.8625,15.8394,15.851,25700.0
2006-08-01 10:35:00,27.36,27.38,27.35,27.37,18000.0,15.8452,15.8568,15.8394,15.851,18000.0
2006-08-01 10:40:00,27.36,27.38,27.35,27.36,19200.0,15.8452,15.8568,15.8394,15.8452,19200.0
2006-08-01 10:45:00,27.37,27.37,27.34,27.35,9200.0,15.851,15.851,15.8336,15.8394,9200.0
2006-08-01 10:50:00,27.35,27.35,27.33,27.34,12800.0,15.8394,15.8394,15.8278,15.8336,12800.0
2006-08-01 10:55:00,27.34,27.35,27.33,27.33,9200.0,15.8336,15.8394,15.8278,15.8278,9200.0
2006-08-01 11:00:00,27.32,27.35,27.32,27.34,16200.0,15.822,15.8394,15.822,15.8336,16200.0
2006-08-01 11:05:00,27.34,27.37,27.34,27.35,17900.0,15.8336,15.851,15.8336,15.8394,17900.0
2006-08-01 11:10:00,27.35,27.4,27.35,27.4,21100.0,15.8394,15.8683,15.8394,15.8683,21100.0
2006-08-01 11:15:00,27.38,27.4,27.36,27.38,17400.0,15.8568,15.8683,15.8452,15.8568,17400.0
2006-08-01 11:20:00,27.38,27.39,27.33,27.35,16600.0,15.8568,15.8625,15.8278,15.8394,16600.0
2006-08-01 11:25:00,27.35,27.35,27.33,27.34,9800.0,15.8394,15.8394,15.8278,15.8336,9800.0
2006-08-01 11:30:00,27.35,27.35,27.32,27.35,8700.0,15.8394,15.8394,15.822,15.8394,8700.0
2006-08-01 11:35:00,27.35,27.35,27.33,27.35,11600.0,15.8394,15.8394,15.8278,15.8394,11600.0
2006-08-01 11:40:00,27.35,27.35,27.34,27.34,9500.0,15.8394,15.8394,15.8336,15.8336,9500.0
2006-08-01 11:45:00,27.34,27.34,27.33,27.33,12600.0,15.8336,15.8336,15.8278,15.8278,12600.0
2006-08-01 11:50:00,27.34,27.34,27.32,27.33,7000.0,15.8336,15.8336,15.822,15.8278,7000.0
2006-08-01 11:55:00,27.33,27.34,27.33,27.33,5400.0,15.8278,15.8336,15.8278,15.8278,5400.0
2006-08-01 12:00:00,27.34,27.35,27.33,27.34,5600.0,15.8336,15.8394,15.8278,15.8336,5600.0
2006-08-01 12:05:00,27.35,27.35,27.33,27.35,10700.0,15.8394,15.8394,15.8278,15.8394,10700.0
2006-08-01 12:10:00,27.35,27.36,27.31,27.31,13800.0,15.8394,15.8452,15.8162,15.8162,13800.0
2006-08-01 12:15:00,27.33,27.36,27.32,27.34,4700.0,15.8278,15.8452,15.822,15.8336,4700.0
2006-08-01 12:20:00,27.35,27.36,27.34,27.35,9900.0,15.8394,15.8452,15.8336,15.8394,9900.0
2006-08-01 12:25:00,27.35,27.36,27.33,27.33,8600.0,15.8394,15.8452,15.8278,15.8278,8600.0
2006-08-01 12:30:00,27.34,27.35,27.33,27.34,5600.0,15.8336,15.8394,15.8278,15.8336,5600.0
2006-08-01 12:35:00,27.34,27.36,27.31,27.36,18600.0,15.8336,15.8452,15.8162,15.8452,18600.0
2006-08-01 12:40:00,27.36,27.37,27.35,27.35,9600.0,15.8452,15.851,15.8394,15.8394,9600.0
2006-08-01 12:45:00,27.35,27.37,27.34,27.35,8900.0,15.8394,15.851,15.8336,15.8394,8900.0
2006-08-01 12:50:00,27.35,27.37,27.34,27.36,8000.0,15.8394,15.851,15.8336,15.8452,8000.0
2006-08-01 12:55:00,27.36,27.38,27.34,27.38,8000.0,15.8452,15.8568,15.8336,15.8568,8000.0
2006-08-01 13:00:00,27.39,27.41,27.38,27.41,6600.0,15.8625,15.8741,15.8568,15.8741,6600.0
2006-08-01 13:05:00,27.41,27.44,27.4,27.43,11600.0,15.8741,15.8915,15.8683,15.8857,11600.0
2006-08-01 13:10:00,27.43,27.45,27.43,27.44,20200.0,15.8857,15.8973,15.8857,15.8915,20200.0
2006-08-01 13:15:00,27.44,27.45,27.42,27.43,10400.0,15.8915,15.8973,15.8799,15.8857,10400.0
2006-08-01 13:20:00,27.43,27.47,27.42,27.47,23900.0,15.8857,15.9089,15.8799,15.9089,23900.0
2006-08-01 13:25:00,27.45,27.47,27.45,27.46,9300.0,15.8973,15.9089,15.8973,15.9031,9300.0
2006-08-01 13:30:00,27.47,27.49,27.46,27.49,20300.0,15.9089,15.9205,15.9031,15.9205,20300.0
2006-08-01 13:35:00,27.49,27.5,27.48,27.49,21600.0,15.9205,15.9262,15.9147,15.9205,21600.0
2006-08-01 13:40:00,27.49,27.5,27.49,27.5,21200.0,15.9205,15.9262,15.9205,15.9262,21200.0
2006-08-01 13:45:00,27.5,27.5,27.48,27.48,15200.0,15.9262,15.9262,15.9147,15.9147,15200.0
2006-08-01 13:50:00,27.48,27.5,27.47,27.48,19400.0,15.9147,15.9262,15.9089,15.9147,19400.0
2006-08-01 13:55:00,27.49,27.5,27.45,27.49,33000.0,15.9205,15.9262,15.8973,15.9205,33000.0
2006-08-01 14:00:00,27.49,27.5,27.45,27.49,11200.0,15.9205,15.9262,15.8973,15.9205,11200.0
2006-08-01 14:05:00,27.48,27.48,27.45,27.45,18400.0,15.9147,15.9147,15.8973,15.8973,18400.0
2006-08-01 14:10:00,27.45,27.48,27.44,27.48,48600.0,15.8973,15.9147,15.8915,15.9147,48600.0
2006-08-01 14:15:00,27.48,27.5,27.47,27.47,10400.0,15.9147,15.9262,15.9089,15.9089,10400.0
2006-08-01 14:20:00,27.47,27.52,27.47,27.52,56800.0,15.9089,15.9378,15.9089,15.9378,56800.0
2006-08-01 14:25:00,27.51,27.53,27.5,27.52,16100.0,15.932,15.9436,15.9262,15.9378,16100.0
2006-08-01 14:30:00,27.52,27.52,27.5,27.5,134800.0,15.9378,15.9378,15.9262,15.9262,134800.0
2006-08-01 14:35:00,27.49,27.51,27.47,27.49,13900.0,15.9205,15.932,15.9089,15.9205,13900.0
2006-08-01 14:40:00,27.49,27.49,27.46,27.47,21300.0,15.9205,15.9205,15.9031,15.9089,21300.0
2006-08-01 14:45:00,27.48,27.5,27.47,27.5,17300.0,15.9147,15.9262,15.9089,15.9262,17300.0
2006-08-01 14:50:00,27.47,27.5,27.43,27.5,22200.0,15.9089,15.9262,15.8857,15.9262,22200.0
2006-08-01 14:55:00,27.49,27.5,27.45,27.46,9000.0,15.9205,15.9262,15.8973,15.9031,9000.0
2006-08-01 15:00:00,27.45,27.47,27.43,27.45,39700.0,15.8973,15.9089,15.8857,15.8973,39700.0
2006-08-01 15:05:00,27.44,27.45,27.41,27.44,14200.0,15.8915,15.8973,15.8741,15.8915,14200.0
2006-08-01 15:10:00,27.43,27.44,27.42,27.43,13600.0,15.8857,15.8915,15.8799,15.8857,13600.0
2006-08-01 15:15:00,27.43,27.43,27.4,27.41,14600.0,15.8857,15.8857,15.8683,15.8741,14600.0
2006-08-01 15:20:00,27.42,27.45,27.41,27.44,13000.0,15.8799,15.8973,15.8741,15.8915,13000.0
2006-08-01 15:25:00,27.44,27.45,27.42,27.44,19800.0,15.8915,15.8973,15.8799,15.8915,19800.0
2006-08-01 15:30:00,27.44,27.45,27.41,27.42,26000.0,15.8915,15.8973,15.8741,15.8799,26000.0
2006-08-01 15:35:00,27.42,27.47,27.41,27.46,27500.0,15.8799,15.9089,15.8741,15.9031,27500.0
2006-08-01 15:40:00,27.45,27.49,27.45,27.49,58500.0,15.8973,15.9205,15.8973,15.9205,58500.0
2006-08-01 15:45:00,27.49,27.52,27.49,27.49,72400.0,15.9205,15.9378,15.9205,15.9205,72400.0
2006-08-01 15:50:00,27.5,27.55,27.5,27.54,72800.0,15.9262,15.9552,15.9262,15.9494,72800.0
2006-08-01 15:55:00,27.54,27.55,27.48,27.48,107300.0,15.9494,15.9552,15.9147,15.9147,107300.0
2006-08-02 09:30:00,27.49,27.65,27.48,27.64,100100.0,15.9205,16.0131,15.9147,16.0073,100100.0
2006-08-02 09:35:00,27.63,27.71,27.51,27.55,27700.0,16.0015,16.0479,15.932,15.9552,27700.0
2006-08-02 09:40:00,27.58,27.7,27.58,27.66,11000.0,15.9726,16.0421,15.9726,16.0189,11000.0
2006-08-02 09:45:00,27.6,27.75,27.6,27.71,14000.0,15.9842,16.071,15.9842,16.0479,14000.0
2006-08-02 09:50:00,27.71,27.76,27.69,27.69,21600.0,16.0479,16.0768,16.0363,16.0363,21600.0
2006-08-02 09:55:00,27.69,27.71,27.62,27.66,16700.0,16.0363,16.0479,15.9957,16.0189,16700.0
2006-08-02 10:00:00,27.66,27.68,27.64,27.65,20300.0,16.0189,16.0305,16.0073,16.0131,20300.0
2006-08-02 10:05:00,27.62,27.69,27.61,27.67,14700.0,15.9957,16.0363,15.99,16.0247,14700.0
2006-08-02 10:10:00,27.67,27.72,27.66,27.7,20900.0,16.0247,16.0537,16.0189,16.0421,20900.0
2006-08-02 10:15:00,27.7,27.73,27.63,27.64,17100.0,16.0421,16.0595,16.0015,16.0073,17100.0
2006-08-02 10:20:00,27.63,27.67,27.63,27.65,9200.0,16.0015,16.0247,16.0015,16.0131,9200.0
2006-08-02 10:25:00,27.65,27.68,27.63,27.67,9900.0,16.0131,16.0305,16.0015,16.0247,9900.0
2006-08-02 10:30:00,27.67,27.69,27.61,27.61,26100.0,16.0247,16.0363,15.99,15.99,26100.0
2006-08-02 10:35:00,27.61,27.63,27.54,27.55,20300.0,15.99,16.0015,15.9494,15.9552,20300.0
2006-08-02 10:40:00,27.55,27.6,27.54,27.59,13200.0,15.9552,15.9842,15.9494,15.9784,13200.0
2006-08-02 10:45:00,27.59,27.63,27.58,27.59,29800.0,15.9784,16.0015,15.9726,15.9784,29800.0
2006-08-02 10:50:00,27.6,27.65,27.59,27.64,20300.0,15.9842,16.0131,15.9784,16.0073,20300.0
2006-08-02 10:55:00,27.63,27.67,27.63,27.63,19700.0,16.0015,16.0247,16.0015,16.0015,19700.0
2006-08-02 11:00:00,27.62,27.65,27.62,27.65,9500.0,15.9957,16.0131,15.9957,16.0131,9500.0
2006-08-02 11:05:00,27.65,27.66,27.59,27.59,23100.0,16.0131,16.0189,15.9784,15.9784,23100.0
2006-08-02 11:10:00,27.61,27.66,27.6,27.65,17800.0,15.99,16.0189,15.9842,16.0131,17800.0
2006-08-02 11:15:00,27.64,27.66,27.63,27.65,21800.0,16.0073,16.0189,16.0015,16.0131,21800.0
2006-08-02 11:20:00,27.65,27.65,27.62,27.64,16200.0,16.0131,16.0131,15.9957,16.0073,16200.0
2006-08-02 11:25:00,27.64,27.64,27.62,27.62,15100.0,16.0073,16.0073,15.9957,15.9957,15100.0
2006-08-02 11:30:00,27.62,27.65,27.62,27.65,12900.0,15.9957,16.0131,15.9957,16.0131,12900.0
2006-08-02 11:35:00,27.65,27.65,27.62,27.62,11800.0,16.0131,16.0131,15.9957,15.9957,11800.0
2006-08-02 11:40:00,27.63,27.65,27.62,27.65,15500.0,16.0015,16.0131,15.9957,16.0131,15500.0
2006-08-02 11:45:00,27.65,27.67,27.64,27.67,11900.0,16.0131,16.0247,16.0073,16.0247,11900.0
2006-08-02 11:50:00,27.66,27.72,27.65,27.72,16400.0,16.0189,16.0537,16.0131,16.0537,16400.0
2006-08-02 11:55:00,27.73,27.78,27.72,27.75,116400.0,16.0595,16.0884,16.0537,16.071,116400.0
2006-08-02 12:00:00,27.77,27.78,27.74,27.78,16600.0,16.0826,16.0884,16.0652,16.0884,16600.0
2006-08-02 12:05:00,27.79,27.8,27.75,27.78,19600.0,16.0942,16.1,16.071,16.0884,19600.0
2006-08-02 12:10:00,27.77,27.79,27.76,27.79,17900.0,16.0826,16.0942,16.0768,16.0942,17900.0
2006-08-02 12:15:00,27.79,27.8,27.78,27.8,11900.0,16.0942,16.1,16.0884,16.1,11900.0
2006-08-02 12:20:00,27.8,27.8,27.77,27.79,27600.0,16.1,16.1,16.0826,16.0942,27600.0
2006-08-02 12:25:00,27.79,27.8,27.78,27.8,10900.0,16.0942,16.1,16.0884,16.1,10900.0
2006-08-02 12:30:00,27.79,27.8,27.79,27.8,17400.0,16.0942,16.1,16.0942,16.1,17400.0
2006-08-02 12:35:00,27.79,27.8,27.77,27.77,26300.0,16.0942,16.1,16.0826,16.0826,26300.0
2006-08-02 12:40:00,27.77,27.8,27.77,27.8,14400.0,16.0826,16.1,16.0826,16.1,14400.0
2006-08-02 12:45:00,27.8,27.8,27.77,27.77,9000.0,16.1,16.1,16.0826,16.0826,9000.0
2006-08-02 12:50:00,27.77,27.79,27.77,27.78,16000.0,16.0826,16.0942,16.0826,16.0884,16000.0
2006-08-02 12:55:00,27.77,27.78,27.75,27.77,15300.0,16.0826,16.0884,16.071,16.0826,15300.0
2006-08-02 13:00:00,27.77,27.78,27.76,27.77,15100.0,16.0826,16.0884,16.0768,16.0826,15100.0
2006-08-02 13:05:00,27.77,27.77,27.75,27.76,14300.0,16.0826,16.0826,16.071,16.0768,14300.0
2006-08-02 13:10:00,27.76,27.76,27.7,27.75,28800.0,16.0768,16.0768,16.0421,16.071,28800.0
2006-08-02 13:15:00,27.73,27.77,27.73,27.76,12700.0,16.0595,16.0826,16.0595,16.0768,12700.0
2006-08-02 13:20:00,27.76,27.77,27.74,27.75,22000.0,16.0768,16.0826,16.0652,16.071,22000.0
2006-08-02 13:25:00,27.75,27.78,27.75,27.77,21700.0,16.071,16.0884,16.071,16.0826,21700.0
2006-08-02 13:30:00,27.77,27.78,27.75,27.77,21100.0,16.0826,16.0884,16.071,16.0826,21100.0
2006-08-02 13:35:00,27.77,27.81,27.77,27.8,66200.0,16.0826,16.1058,16.0826,16.1,66200.0
2006-08-02 13:40:00,27.8,27.81,27.79,27.8,25200.0,16.1,16.1058,16.0942,16.1,25200.0
2006-08-02 13:45:00,27.8,27.82,27.79,27.8,19000.0,16.1,16.1116,16.0942,16.1,19000.0
2006-08-02 13:50:00,27.81,27.82,27.79,27.79,16100.0,16.1058,16.1116,16.0942,16.0942,16100.0
2006-08-02 13:55:00,27.79,27.81,27.79,27.81,11700.0,16.0942,16.1058,16.0942,16.1058,11700.0
2006-08-02 14:00:00,27.81,27.82,27.8,27.81,23100.0,16.1058,16.1116,16.1,16.1058,23100.0
2006-08-02 14:05:00,27.81,27.81,27.78,27.79,15400.0,16.1058,16.1058,16.0884,16.0942,15400.0
2006-08-02 14:10:00,27.8,27.8,27.77,27.78,20600.0,16.1,16.1,16.0826,16.0884,20600.0
2006-08-02 14:15:00,27.77,27.79,27.76,27.78,20300.0,16.0826,16.0942,16.0768,16.0884,20300.0
2006-08-02 14:20:00,27.78,27.8,27.76,27.77,17800.0,16.0884,16.1,16.0768,16.0826,17800.0
2006-08-02 14:25:00,27.77,27.77,27.72,27.72,41100.0,16.0826,16.0826,16.0537,16.0537,41100.0
2006-08-02 14:30:00,27.72,27.78,27.72,27.78,27100.0,16.0537,16.0884,16.0537,16.0884,27100.0
2006-08-02 14:35:00,27.77,27.81,27.77,27.81,49800.0,16.0826,16.1058,16.0826,16.1058,49800.0
2006-08-02 14:40:00,27.8,27.83,27.8,27.8,39100.0,16.1,16.1174,16.1,16.1,39100.0
2006-08-02 14:45:00,27.8,27.85,27.8,27.84,23900.0,16.1,16.1289,16.1,16.1232,23900.0
2006-08-02 14:50:00,27.84,27.85,27.81,27.83,81900.0,16.1232,16.1289,16.1058,16.1174,81900.0
2006-08-02 14:55:00,27.83,27.87,27.83,27.85,35000.0,16.1174,16.1405,16.1174,16.1289,35000.0
2006-08-02 15:00:00,27.86,27.87,27.83,27.86,34000.0,16.1347,16.1405,16.1174,16.1347,34000.0
2006-08-02 15:05:00,27.86,27.86,27.83,27.83,14200.0,16.1347,16.1347,16.1174,16.1174,14200.0
2006-08-02 15:10:00,27.84,27.87,27.82,27.86,44000.0,16.1232,16.1405,16.1116,16.1347,44000.0
2006-08-02 15:15:00,27.87,27.88,27.85,27.86,35600.0,16.1405,16.1463,16.1289,16.1347,35600.0
2006-08-02 15:20:00,27.86,27.86,27.79,27.79,35000.0,16.1347,16.1347,16.0942,16.0942,35000.0
2006-08-02 15:25:00,27.79,27.8,27.78,27.79,27100.0,16.0942,16.1,16.0884,16.0942,27100.0
2006-08-02 15:30:00,27.78,27.83,27.78,27.79,65600.0,16.0884,16.1174,16.0884,16.0942,65600.0
2006-08-02 15:35:00,27.79,27.8,27.77,27.78,66600.0,16.0942,16.1,16.0826,16.0884,66600.0
2006-08-02 15:40:00,27.78,27.81,27.76,27.77,59200.0,16.0884,16.1058,16.0768,16.0826,59200.0
2006-08-02 15:45:00,27.76,27.78,27.74,27.74,71700.0,16.0768,16.0884,16.0652,16.0652,71700.0
2006-08-02 15:50:00,27.74,27.78,27.71,27.76,85900.0,16.0652,16.0884,16.0479,16.0768,85900.0
2006-08-02 15:55:00,27.76,27.8,27.73,27.76,129300.0,16.0768,16.1,16.0595,16.0768,129300.0
2006-08-03 09:30:00,27.73,27.8,27.67,27.8,54800.0,16.0595,16.1,16.0247,16.1,54800.0
2006-08-03 09:35:00,27.76,27.81,27.69,27.73,12500.0,16.0768,16.1058,16.0363,16.0595,12500.0
2006-08-03 09:40:00,27.7,27.77,27.7,27.75,14600.0,16.0421,16.0826,16.0421,16.071,14600.0
2006-08-03 09:45:00,27.75,27.8,27.73,27.77,19300.0,16.071,16.1,16.0595,16.0826,19300.0
2006-08-03 09:50:00,27.78,27.8,27.7,27.71,25500.0,16.0884,16.1,16.0421,16.0479,25500.0
2006-08-03 09:55:00,27.7,27.75,27.68,27.71,16500.0,16.0421,16.071,16.0305,16.0479,16500.0
2006-08-03 10:00:00,27.7,27.73,27.62,27.63,29600.0,16.0421,16.0595,15.9957,16.0015,29600.0
2006-08-03 10:05:00,27.63,27.64,27.56,27.64,30000.0,16.0015,16.0073,15.961,16.0073,30000.0
2006-08-03 10:10:00,27.62,27.64,27.52,27.52,22500.0,15.9957,16.0073,15.9378,15.9378,22500.0
2006-08-03 10:15:00,27.53,27.54,27.5,27.53,49200.0,15.9436,15.9494,15.9262,15.9436,49200.0
2006-08-03 10:20:00,27.55,27.59,27.54,27.57,13100.0,15.9552,15.9784,15.9494,15.9668,13100.0
2006-08-03 10:25:00,27.56,27.57,27.51,27.51,13400.0,15.961,15.9668,15.932,15.932,13400.0
2006-08-03 10:30:00,27.5,27.56,27.5,27.56,20700.0,15.9262,15.961,15.9262,15.961,20700.0
2006-08-03 10:35:00,27.56,27.56,27.54,27.55,11300.0,15.961,15.961,15.9494,15.9552,11300.0
2006-08-03 10:40:00,27.55,27.55,27.51,27.52,19700.0,15.9552,15.9552,15.932,15.9378,19700.0
2006-08-03 10:45:00,27.53,27.54,27.52,27.53,10900.0,15.9436,15.9494,15.9378,15.9436,10900.0
2006-08-03 10:50:00,27.53,27.54,27.53,27.54,19900.0,15.9436,15.9494,15.9436,15.9494,19900.0
2006-08-03 10:55:00,27.54,27.54,27.4,27.44,71300.0,15.9494,15.9494,15.8683,15.8915,71300.0
2006-08-03 11:00:00,27.4,27.43,27.15,27.17,155200.0,15.8683,15.8857,15.7236,15.7351,155200.0
2006-08-03 11:05:00,27.2,27.36,27.15,27.36,110400.0,15.7525,15.8452,15.7236,15.8452,110400.0
2006-08-03 11:10:00,27.34,27.35,27.25,27.26,55300.0,15.8336,15.8394,15.7815,15.7873,55300.0
2006-08-03 11:15:00,27.25,27.28,27.21,27.22,85700.0,15.7815,15.7988,15.7583,15.7641,85700.0
2006-08-03 11:20:00,27.21,27.22,27.2,27.22,61000.0,15.7583,15.7641,15.7525,15.7641,61000.0
2006-08-03 11:25:00,27.21,27.26,27.21,27.25,26700.0,15.7583,15.7873,15.7583,15.7815,26700.0
2006-08-03 11:30:00,27.24,27.25,27.2,27.24,42000.0,15.7757,15.7815,15.7525,15.7757,42000.0
2006-08-03 11:35:00,27.24,27.25,27.18,27.18,51600.0,15.7757,15.7815,15.7409,15.7409,51600.0
2006-08-03 11:40:00,27.17,27.19,27.16,27.16,41000.0,15.7351,15.7467,15.7293,15.7293,41000.0
2006-08-03 11:45:00,27.15,27.16,27.11,27.12,41500.0,15.7236,15.7293,15.7004,15.7062,41500.0
2006-08-03 11:50:00,27.12,27.13,27.06,27.06,36600.0,15.7062,15.712,15.6714,15.6714,36600.0
2006-08-03 11:55:00,27.07,27.15,27.07,27.13,44300.0,15.6772,15.7236,15.6772,15.712,44300.0
2006-08-03 12:00:00,27.13,27.17,27.12,27.13,28200.0,15.712,15.7351,15.7062,15.712,28200.0
2006-08-03 12:05:00,27.13,27.17,27.13,27.17,21300.0,15.712,15.7351,15.712,15.7351,21300.0
2006-08-03 12:10:00,27.17,27.23,27.16,27.23,37400.0,15.7351,15.7699,15.7293,15.7699,37400.0
2006-08-03 12:15:00,27.23,27.26,27.22,27.24,23900.0,15.7699,15.7873,15.7641,15.7757,23900.0
2006-08-03 12:20:00,27.24,27.27,27.24,27.27,20200.0,15.7757,15.793,15.7757,15.793,20200.0
2006-08-03 12:25:00,27.26,27.27,27.24,27.25,33600.0,15.7873,15.793,15.7757,15.7815,33600.0
2006-08-03 12:30:00,27.24,27.26,27.24,27.24,26500.0,15.7757,15.7873,15.7757,15.7757,26500.0
2006-08-03 12:35:00,27.23,27.26,27.23,27.24,39500.0,15.7699,15.7873,15.7699,15.7757,39500.0
2006-08-03 12:40:00,27.24,27.25,27.2,27.2,24400.0,15.7757,15.7815,15.7525,15.7525,24400.0
2006-08-03 12:45:00,27.19,27.2,27.17,27.17,21300.0,15.7467,15.7525,15.7351,15.7351,21300.0
2006-08-03 12:50:00,27.18,27.2,27.17,27.17,22900.0,15.7409,15.7525,15.7351,15.7351,22900.0
2006-08-03 12:55:00,27.17,27.19,27.16,27.16,30500.0,15.7351,15.7467,15.7293,15.7293,30500.0
2006-08-03 13:00:00,27.16,27.19,27.16,27.17,28200.0,15.7293,15.7467,15.7293,15.7351,28200.0
2006-08-03 13:05:00,27.18,27.2,27.17,27.17,26600.0,15.7409,15.7525,15.7351,15.7351,26600.0
2006-08-03 13:10:00,27.16,27.17,27.12,27.12,35000.0,15.7293,15.7351,15.7062,15.7062,35000.0
2006-08-03 13:15:00,27.11,27.13,27.07,27.12,54600.0,15.7004,15.712,15.6772,15.7062,54600.0
2006-08-03 13:20:00,27.13,27.14,27.09,27.12,42500.0,15.712,15.7178,15.6888,15.7062,42500.0
2006-08-03 13:25:00,27.11,27.13,27.08,27.09,25800.0,15.7004,15.712,15.683,15.6888,25800.0
2006-08-03 13:30:00,27.1,27.11,27.08,27.1,25700.0,15.6946,15.7004,15.683,15.6946,25700.0
2006-08-03 13:35:00,27.1,27.12,27.08,27.08,36800.0,15.6946,15.7062,15.683,15.683,36800.0
2006-08-03 13:40:00,27.08,27.1,27.06,27.07,28900.0,15.683,15.6946,15.6714,15.6772,28900.0
2006-08-03 13:45:00,27.06,27.09,27.05,27.06,65900.0,15.6714,15.6888,15.6656,15.6714,65900.0
2006-08-03 13:50:00,27.06,27.1,27.05,27.1,42600.0,15.6714,15.6946,15.6656,15.6946,42600.0
2006-08-03 13:55:00,27.1,27.12,27.08,27.08,32900.0,15.6946,15.7062,15.683,15.683,32900.0
2006-08-03 14:00:00,27.08,27.13,27.07,27.1,26400.0,15.683,15.712,15.6772,15.6946,26400.0
2006-08-03 14:05:00,27.1,27.11,27.07,27.07,36200.0,15.6946,15.7004,15.6772,15.6772,36200.0
2006-08-03 14:10:00,27.08,27.15,27.07,27.15,78400.0,15.683,15.7236,15.6772,15.7236,78400.0
2006-08-03 14:15:00,27.14,27.14,27.05,27.06,26400.0,15.7178,15.7178,15.6656,15.6714,26400.0
2006-08-03 14:20:00,27.05,27.07,27.04,27.05,49600.0,15.6656,15.6772,15.6598,15.6656,49600.0
2006-08-03 14:25:00,27.05,27.07,27.04,27.06,80400.0,15.6656,15.6772,15.6598,15.6714,80400.0
2006-08-03 14:30:00,27.05,27.06,27.02,27.02,44200.0,15.6656,15.6714,15.6483,15.6483,44200.0
2006-08-03 14:35:00,27.03,27.03,26.98,26.99,113600.0,15.6541,15.6541,15.6251,15.6309,113600.0
2006-08-03 14:40:00,26.99,27.01,26.98,26.98,59300.0,15.6309,15.6425,15.6251,15.6251,59300.0
2006-08-03 14:45:00,26.98,27.0,26.97,26.97,28500.0,15.6251,15.6367,15.6193,15.6193,28500.0
2006-08-03 14:50:00,26.98,27.04,26.97,27.01,65100.0,15.6251,15.6598,15.6193,15.6425,65100.0
2006-08-03 14:55:00,27.02,27.04,27.0,27.01,76300.0,15.6483,15.6598,15.6367,15.6425,76300.0
2006-08-03 15:00:00,27.01,27.07,27.0,27.07,58500.0,15.6425,15.6772,15.6367,15.6772,58500.0
2006-08-03 15:05:00,27.07,27.07,27.04,27.04,46500.0,15.6772,15.6772,15.6598,15.6598,46500.0
2006-08-03 15:10:00,27.04,27.04,26.97,26.97,57300.0,15.6598,15.6598,15.6193,15.6193,57300.0
2006-08-03 15:15:00,26.97,27.03,26.97,27.01,46900.0,15.6193,15.6541,15.6193,15.6425,46900.0
2006-08-03 15:20:00,27.01,27.02,26.95,26.95,62000.0,15.6425,15.6483,15.6077,15.6077,62000.0
2006-08-03 15:25:00,26.96,26.96,26.94,26.95,34700.0,15.6135,15.6135,15.6019,15.6077,34700.0
2006-08-03 15:30:00,26.96,26.98,26.95,26.98,101200.0,15.6135,15.6251,15.6077,15.6251,101200.0
2006-08-03 15:35:00,26.97,27.05,26.97,27.05,53600.0,15.6193,15.6656,15.6193,15.6656,53600.0
2006-08-03 15:40:00,27.05,27.07,26.99,26.99,79200.0,15.6656,15.6772,15.6309,15.6309,79200.0
2006-08-03 15:45:00,26.99,26.99,26.95,26.95,93500.0,15.6309,15.6309,15.6077,15.6077,93500.0
2006-08-03 15:50:00,26.96,26.96,26.9,26.9,145300.0,15.6135,15.6135,15.5788,15.5788,145300.0
2006-08-03 15:55:00,26.91,26.93,26.88,26.92,168600.0,15.5846,15.5961,15.5672,15.5903,168600.0
2006-08-04 09:30:00,26.91,26.97,26.81,26.81,80800.0,15.5846,15.6193,15.5266,15.5266,80800.0
2006-08-04 09:35:00,26.8,26.94,26.8,26.94,57900.0,15.5209,15.6019,15.5209,15.6019,57900.0
2006-08-04 09:40:00,26.93,26.94,26.88,26.88,37400.0,15.5961,15.6019,15.5672,15.5672,37400.0
2006-08-04 09:45:00,26.87,26.88,26.79,26.79,86800.0,15.5614,15.5672,15.5151,15.5151,86800.0
2006-08-04 09:50:00,26.81,26.9,26.8,26.81,51300.0,15.5266,15.5788,15.5209,15.5266,51300.0
2006-08-04 09:55:00,26.83,26.85,26.81,26.84,42600.0,15.5382,15.5498,15.5266,15.544,42600.0
2006-08-04 10:00:00,26.86,26.89,26.85,26.89,39300.0,15.5556,15.573,15.5498,15.573,39300.0
2006-08-04 10:05:00,26.89,26.89,26.81,26.84,47800.0,15.573,15.573,15.5266,15.544,47800.0
2006-08-04 10:10:00,26.84,26.84,26.82,26.82,77500.0,15.544,15.544,15.5324,15.5324,77500.0
2006-08-04 10:15:00,26.82,26.83,26.8,26.82,47800.0,15.5324,15.5382,15.5209,15.5324,47800.0
2006-08-04 10:20:00,26.82,26.87,26.81,26.86,56400.0,15.5324,15.5614,15.5266,15.5556,56400.0
2006-08-04 10:25:00,26.86,26.92,26.85,26.92,29700.0,15.5556,15.5903,15.5498,15.5903,29700.0
2006-08-04 10:30:00,26.92,26.95,26.91,26.94,40300.0,15.5903,15.6077,15.5846,15.6019,40300.0
2006-08-04 10:35:00,26.94,27.07,26.94,27.04,58700.0,15.6019,15.6772,15.6019,15.6598,58700.0
2006-08-04 10:40:00,27.04,27.13,27.04,27.12,96800.0,15.6598,15.712,15.6598,15.7062,96800.0
2006-08-04 10:45:00,27.12,27.2,27.11,27.12,41800.0,15.7062,15.7525,15.7004,15.7062,41800.0
2006-08-04 10:50:00,27.12,27.13,27.11,27.12,42100.0,15.7062,15.712,15.7004,15.7062,42100.0
2006-08-04 10:55:00,27.12,27.13,27.11,27.12,23000.0,15.7062,15.712,15.7004,15.7062,23000.0
2006-08-04 11:00:00,27.12,27.21,27.11,27.13,45500.0,15.7062,15.7583,15.7004,15.712,45500.0
2006-08-04 11:05:00,27.13,27.13,27.05,27.05,23100.0,15.712,15.712,15.6656,15.6656,23100.0
2006-08-04 11:10:00,27.05,27.06,26.98,27.0,38900.0,15.6656,15.6714,15.6251,15.6367,38900.0
2006-08-04 11:15:00,27.01,27.08,27.01,27.08,113800.0,15.6425,15.683,15.6425,15.683,113800.0
2006-08-04 11:20:00,27.08,27.12,27.08,27.12,25000.0,15.683,15.7062,15.683,15.7062,25000.0
2006-08-04 11:25:00,27.11,27.14,27.11,27.14,12800.0,15.7004,15.7178,15.7004,15.7178,12800.0
2006-08-04 11:30:00,27.14,27.14,27.1,27.13,18500.0,15.7178,15.7178,15.6946,15.712,18500.0
2006-08-04 11:35:00,27.12,27.12,27.08,27.1,24000.0,15.7062,15.7062,15.683,15.6946,24000.0
2006-08-04 11:40:00,27.09,27.1,27.08,27.08,29500.0,15.6888,15.6946,15.683,15.683,29500.0
2006-08-04 11:45:00,27.08,27.1,27.08,27.1,15900.0,15.683,15.6946,15.683,15.6946,15900.0
2006-08-04 11:50:00,27.1,27.1,27.03,27.07,24100.0,15.6946,15.6946,15.6541,15.6772,24100.0
2006-08-04 11:55:00,27.06,27.08,27.04,27.05,22900.0,15.6714,15.683,15.6598,15.6656,22900.0
2006-08-04 12:00:00,27.06,27.1,27.05,27.08,40500.0,15.6714,15.6946,15.6656,15.683,40500.0
2006-08-04 12:05:00,27.1,27.1,27.07,27.09,23500.0,15.6946,15.6946,15.6772,15.6888,23500.0
2006-08-04 12:10:00,27.09,27.09,27.05,27.05,57300.0,15.6888,15.6888,15.6656,15.6656,57300.0
2006-08-04 12:15:00,27.04,27.04,27.0,27.04,22500.0,15.6598,15.6598,15.6367,15.6598,22500.0
2006-08-04 12:20:00,27.04,27.04,27.01,27.01,41900.0,15.6598,15.6598,15.6425,15.6425,41900.0
2006-08-04 12:25:00,27.02,27.02,27.0,27.01,15900.0,15.6483,15.6483,15.6367,15.6425,15900.0
2006-08-04 12:30:00,27.01,27.02,27.0,27.01,39800.0,15.6425,15.6483,15.6367,15.6425,39800.0
2006-08-04 12:35:00,27.0,27.02,27.0,27.01,21200.0,15.6367,15.6483,15.6367,15.6425,21200.0
2006-08-04 12:40:00,27.02,27.05,27.02,27.04,26300.0,15.6483,15.6656,15.6483,15.6598,26300.0
2006-08-04 12:45:00,27.05,27.05,27.02,27.04,17600.0,15.6656,15.6656,15.6483,15.6598,17600.0
2006-08-04 12:50:00,27.04,27.05,26.99,27.01,76500.0,15.6598,15.6656,15.6309,15.6425,76500.0
2006-08-04 12:55:00,27.01,27.06,27.0,27.04,70100.0,15.6425,15.6714,15.6367,15.6598,70100.0
2006-08-04 13:00:00,27.03,27.03,27.0,27.03,29400.0,15.6541,15.6541,15.6367,15.6541,29400.0
2006-08-04 13:05:00,27.03,27.06,27.02,27.05,33100.0,15.6541,15.6714,15.6483,15.6656,33100.0
2006-08-04 13:10:00,27.05,27.05,26.95,26.97,37200.0,15.6656,15.6656,15.6077,15.6193,37200.0
2006-08-04 13:15:00,26.97,26.98,26.95,26.98,16200.0,15.6193,15.6251,15.6077,15.6251,16200.0
2006-08-04 13:20:00,26.98,27.0,26.97,26.97,16300.0,15.6251,15.6367,15.6193,15.6193,16300.0
2006-08-04 13:25:00,26.98,26.99,26.96,26.97,19700.0,15.6251,15.6309,15.6135,15.6193,19700.0
2006-08-04 13:30:00,26.97,26.99,26.96,26.97,23400.0,15.6193,15.6309,15.6135,15.6193,23400.0
2006-08-04 13:35:00,26.96,26.99,26.95,26.96,19900.0,15.6135,15.6309,15.6077,15.6135,19900.0
2006-08-04 13:40:00,26.95,27.0,26.95,26.99,12800.0,15.6077,15.6367,15.6077,15.6309,12800.0
2006-08-04 13:45:00,27.0,27.0,26.97,27.0,23400.0,15.6367,15.6367,15.6193,15.6367,23400.0
2006-08-04 13:50:00,26.99,27.0,26.98,26.98,17300.0,15.6309,15.6367,15.6251,15.6251,17300.0
2006-08-04 13:55:00,26.98,26.98,26.95,26.98,17200.0,15.6251,15.6251,15.6077,15.6251,17200.0
2006-08-04 14:00:00,26.98,26.98,26.97,26.97,92600.0,15.6251,15.6251,15.6193,15.6193,92600.0
2006-08-04 14:05:00,26.98,26.98,26.97,26.98,28300.0,15.6251,15.6251,15.6193,15.6251,28300.0
2006-08-04 14:10:00,26.97,26.98,26.94,26.95,56200.0,15.6193,15.6251,15.6019,15.6077,56200.0
2006-08-04 14:15:00,26.94,26.94,26.92,26.92,34600.0,15.6019,15.6019,15.5903,15.5903,34600.0
2006-08-04 14:20:00,26.93,26.95,26.9,26.91,24400.0,15.5961,15.6077,15.5788,15.5846,24400.0
2006-08-04 14:25:00,26.91,26.95,26.9,26.93,21100.0,15.5846,15.6077,15.5788,15.5961,21100.0
2006-08-04 14:30:00,26.94,26.96,26.93,26.94,111400.0,15.6019,15.6135,15.5961,15.6019,111400.0
2006-08-04 14:35:00,26.94,26.98,26.94,26.97,140500.0,15.6019,15.6251,15.6019,15.6193,140500.0
2006-08-04 14:40:00,26.98,26.98,26.96,26.97,22600.0,15.6251,15.6251,15.6135,15.6193,22600.0
2006-08-04 14:45:00,26.97,27.02,26.95,27.01,55000.0,15.6193,15.6483,15.6077,15.6425,55000.0
2006-08-04 14:50:00,27.01,27.06,27.01,27.04,28700.0,15.6425,15.6714,15.6425,15.6598,28700.0
2006-08-04 14:55:00,27.04,27.06,26.98,27.0,34900.0,15.6598,15.6714,15.6251,15.6367,34900.0
2006-08-04 15:00:00,26.99,27.04,26.99,27.01,31900.0,15.6309,15.6598,15.6309,15.6425,31900.0
2006-08-04 15:05:00,27.01,27.01,26.95,26.97,37700.0,15.6425,15.6425,15.6077,15.6193,37700.0
2006-08-04 15:10:00,26.98,27.01,26.97,27.0,93400.0,15.6251,15.6425,15.6193,15.6367,93400.0
2006-08-04 15:15:00,27.01,27.02,26.98,27.01,70300.0,15.6425,15.6483,15.6251,15.6425,70300.0
2006-08-04 15:20:00,27.02,27.03,27.01,27.02,50700.0,15.6483,15.6541,15.6425,15.6483,50700.0
2006-08-04 15:25:00,27.03,27.05,27.01,27.02,41100.0,15.6541,15.6656,15.6425,15.6483,41100.0
2006-08-04 15:30:00,27.01,27.06,27.0,27.05,35100.0,15.6425,15.6714,15.6367,15.6656,35100.0
2006-08-04 15:35:00,27.05,27.11,27.05,27.07,92000.0,15.6656,15.7004,15.6656,15.6772,92000.0
2006-08-04 15:40:00,27.06,27.13,27.05,27.13,108500.0,15.6714,15.712,15.6656,15.712,108500.0
2006-08-04 15:45:00,27.12,27.13,27.11,27.13,44000.0,15.7062,15.712,15.7004,15.712,44000.0
2006-08-04 15:50:00,27.13,27.17,27.13,27.15,70800.0,15.712,15.7351,15.712,15.7236,70800.0
2006-08-04 15:55:00,27.15,27.17,27.14,27.15,100400.0,15.7236,15.7351,15.7178,15.7236,100400.0
2006-08-07 09:30:00,27.17,27.32,27.15,27.28,58500.0,15.7351,15.822,15.7236,15.7988,58500.0
2006-08-07 09:35:00,27.28,27.3,27.23,27.25,28000.0,15.7988,15.8104,15.7699,15.7815,28000.0
2006-08-07 09:40:00,27.24,27.39,27.24,27.39,39200.0,15.7757,15.8625,15.7757,15.8625,39200.0
2006-08-07 09:45:00,27.39,27.42,27.38,27.4,44700.0,15.8625,15.8799,15.8568,15.8683,44700.0
2006-08-07 09:50:00,27.4,27.42,27.36,27.39,56300.0,15.8683,15.8799,15.8452,15.8625,56300.0
2006-08-07 09:55:00,27.4,27.41,27.38,27.4,45500.0,15.8683,15.8741,15.8568,15.8683,45500.0
2006-08-07 10:00:00,27.39,27.46,27.39,27.46,76300.0,15.8625,15.9031,15.8625,15.9031,76300.0
2006-08-07 10:05:00,27.46,27.47,27.42,27.43,67700.0,15.9031,15.9089,15.8799,15.8857,67700.0
2006-08-07 10:10:00,27.43,27.49,27.43,27.48,60100.0,15.8857,15.9205,15.8857,15.9147,60100.0
2006-08-07 10:15:00,27.48,27.53,27.48,27.48,96200.0,15.9147,15.9436,15.9147,15.9147,96200.0
2006-08-07 10:20:00,27.48,27.51,27.47,27.48,112700.0,15.9147,15.932,15.9089,15.9147,112700.0
2006-08-07 10:25:00,27.47,27.54,27.47,27.5,89500.0,15.9089,15.9494,15.9089,15.9262,89500.0
2006-08-07 10:30:00,27.5,27.53,27.5,27.53,131000.0,15.9262,15.9436,15.9262,15.9436,131000.0
2006-08-07 10:35:00,27.52,27.53,27.48,27.48,37500.0,15.9378,15.9436,15.9147,15.9147,37500.0
2006-08-07 10:40:00,27.49,27.5,27.48,27.49,21700.0,15.9205,15.9262,15.9147,15.9205,21700.0
2006-08-07 10:45:00,27.49,27.51,27.48,27.49,42100.0,15.9205,15.932,15.9147,15.9205,42100.0
2006-08-07 10:50:00,27.48,27.51,27.48,27.51,27000.0,15.9147,15.932,15.9147,15.932,27000.0
2006-08-07 10:55:00,27.51,27.56,27.5,27.5,52600.0,15.932,15.961,15.9262,15.9262,52600.0
2006-08-07 11:00:00,27.53,27.55,27.52,27.53,21100.0,15.9436,15.9552,15.9378,15.9436,21100.0
2006-08-07 11:05:00,27.52,27.57,27.52,27.57,24200.0,15.9378,15.9668,15.9378,15.9668,24200.0
2006-08-07 11:10:00,27.57,27.61,27.57,27.6,22800.0,15.9668,15.99,15.9668,15.9842,22800.0
2006-08-07 11:15:00,27.6,27.64,27.59,27.61,31800.0,15.9842,16.0073,15.9784,15.99,31800.0
2006-08-07 11:20:00,27.61,27.62,27.57,27.58,39400.0,15.99,15.9957,15.9668,15.9726,39400.0
2006-08-07 11:25:00,27.58,27.59,27.57,27.58,15100.0,15.9726,15.9784,15.9668,15.9726,15100.0
2006-08-07 11:30:00,27.58,27.58,27.56,27.58,15200.0,15.9726,15.9726,15.961,15.9726,15200.0
2006-08-07 11:35:00,27.57,27.61,27.57,27.6,29700.0,15.9668,15.99,15.9668,15.9842,29700.0
2006-08-07 11:40:00,27.6,27.61,27.59,27.59,21200.0,15.9842,15.99,15.9784,15.9784,21200.0
2006-08-07 11:45:00,27.59,27.6,27.58,27.58,14700.0,15.9784,15.9842,15.9726,15.9726,14700.0
2006-08-07 11:50:00,27.58,27.6,27.58,27.59,19400.0,15.9726,15.9842,15.9726,15.9784,19400.0
2006-08-07 11:55:00,27.59,27.61,27.58,27.6,25000.0,15.9784,15.99,15.9726,15.9842,25000.0
2006-08-07 12:00:00,27.6,27.6,27.58,27.58,24600.0,15.9842,15.9842,15.9726,15.9726,24600.0
2006-08-07 12:05:00,27.58,27.59,27.58,27.58,10400.0,15.9726,15.9784,15.9726,15.9726,10400.0
2006-08-07 12:10:00,27.58,27.6,27.58,27.59,14700.0,15.9726,15.9842,15.9726,15.9784,14700.0
2006-08-07 12:15:00,27.59,27.61,27.59,27.6,27100.0,15.9784,15.99,15.9784,15.9842,27100.0
2006-08-07 12:20:00,27.59,27.61,27.59,27.59,24100.0,15.9784,15.99,15.9784,15.9784,24100.0
2006-08-07 12:25:00,27.59,27.6,27.59,27.6,18900.0,15.9784,15.9842,15.9784,15.9842,18900.0
2006-08-07 12:30:00,27.6,27.6,27.56,27.56,26600.0,15.9842,15.9842,15.961,15.961,26600.0
2006-08-07 12:35:00,27.56,27.58,27.54,27.58,23800.0,15.961,15.9726,15.9494,15.9726,23800.0
2006-08-07 12:40:00,27.57,27.6,27.57,27.57,30700.0,15.9668,15.9842,15.9668,15.9668,30700.0
2006-08-07 12:45:00,27.58,27.59,27.57,27.57,18400.0,15.9726,15.9784,15.9668,15.9668,18400.0
2006-08-07 12:50:00,27.58,27.58,27.54,27.55,35600.0,15.9726,15.9726,15.9494,15.9552,35600.0
2006-08-07 12:55:00,27.55,27.56,27.54,27.55,17400.0,15.9552,15.961,15.9494,15.9552,17400.0
2006-08-07 13:00:00,27.55,27.56,27.54,27.55,24900.0,15.9552,15.961,15.9494,15.9552,24900.0
2006-08-07 13:05:00,27.56,27.6,27.55,27.58,38400.0,15.961,15.9842,15.9552,15.9726,38400.0
2006-08-07 13:10:00,27.58,27.61,27.58,27.6,39500.0,15.9726,15.99,15.9726,15.9842,39500.0
2006-08-07 13:15:00,27.59,27.6,27.59,27.6,22800.0,15.9784,15.9842,15.9784,15.9842,22800.0
2006-08-07 13:20:00,27.6,27.61,27.59,27.6,27800.0,15.9842,15.99,15.9784,15.9842,27800.0
2006-08-07 13:25:00,27.59,27.61,27.59,27.59,46700.0,15.9784,15.99,15.9784,15.9784,46700.0
2006-08-07 13:30:00,27.6,27.61,27.59,27.59,19300.0,15.9842,15.99,15.9784,15.9784,19300.0
2006-08-07 13:35:00,27.59,27.6,27.59,27.59,24900.0,15.9784,15.9842,15.9784,15.9784,24900.0
2006-08-07 13:40:00,27.59,27.59,27.58,27.59,16200.0,15.9784,15.9784,15.9726,15.9784,16200.0
2006-08-07 13:45:00,27.59,27.61,27.59,27.59,31600.0,15.9784,15.99,15.9784,15.9784,31600.0
2006-08-07 13:50:00,27.59,27.6,27.59,27.59,18500.0,15.9784,15.9842,15.9784,15.9784,18500.0
2006-08-07 13:55:00,27.59,27.6,27.58,27.58,27400.0,15.9784,15.9842,15.9726,15.9726,27400.0
2006-08-07 14:00:00,27.59,27.6,27.58,27.59,45800.0,15.9784,15.9842,15.9726,15.9784,45800.0
2006-08-07 14:05:00,27.6,27.61,27.57,27.57,74200.0,15.9842,15.99,15.9668,15.9668,74200.0
2006-08-07 14:10:00,27.57,27.59,27.57,27.58,37800.0,15.9668,15.9784,15.9668,15.9726,37800.0
2006-08-07 14:15:00,27.58,27.59,27.57,27.58,21900.0,15.9726,15.9784,15.9668,15.9726,21900.0
2006-08-07 14:20:00,27.58,27.59,27.57,27.57,26400.0,15.9726,15.9784,15.9668,15.9668,26400.0
2006-08-07 14:25:00,27.57,27.59,27.57,27.57,24200.0,15.9668,15.9784,15.9668,15.9668,24200.0
2006-08-07 14:30:00,27.58,27.6,27.57,27.59,34800.0,15.9726,15.9842,15.9668,15.9784,34800.0
2006-08-07 14:35:00,27.59,27.61,27.58,27.61,23500.0,15.9784,15.99,15.9726,15.99,23500.0
2006-08-07 14:40:00,27.62,27.64,27.61,27.61,54500.0,15.9957,16.0073,15.99,15.99,54500.0
2006-08-07 14:45:00,27.61,27.64,27.61,27.61,143600.0,15.99,16.0073,15.99,15.99,143600.0
2006-08-07 14:50:00,27.61,27.62,27.61,27.61,46700.0,15.99,15.9957,15.99,15.99,46700.0
2006-08-07 14:55:00,27.6,27.61,27.59,27.59,46400.0,15.9842,15.99,15.9784,15.9784,46400.0
2006-08-07 15:00:00,27.6,27.61,27.59,27.6,80000.0,15.9842,15.99,15.9784,15.9842,80000.0
2006-08-07 15:05:00,27.6,27.64,27.6,27.63,148000.0,15.9842,16.0073,15.9842,16.0015,148000.0
2006-08-07 15:10:00,27.63,27.64,27.63,27.64,29100.0,16.0015,16.0073,16.0015,16.0073,29100.0
2006-08-07 15:15:00,27.64,27.71,27.64,27.71,57800.0,16.0073,16.0479,16.0073,16.0479,57800.0
2006-08-07 15:20:00,27.7,27.75,27.7,27.75,60700.0,16.0421,16.071,16.0421,16.071,60700.0
2006-08-07 15:25:00,27.74,27.78,27.74,27.77,49300.0,16.0652,16.0884,16.0652,16.0826,49300.0
2006-08-07 15:30:00,27.77,27.78,27.77,27.78,53000.0,16.0826,16.0884,16.0826,16.0884,53000.0
2006-08-07 15:35:00,27.77,27.78,27.69,27.7,68100.0,16.0826,16.0884,16.0363,16.0421,68100.0
2006-08-07 15:40:00,27.69,27.7,27.66,27.7,73200.0,16.0363,16.0421,16.0189,16.0421,73200.0
2006-08-07 15:45:00,27.69,27.73,27.69,27.72,80600.0,16.0363,16.0595,16.0363,16.0537,80600.0
2006-08-07 15:50:00,27.73,27.74,27.72,27.73,60800.0,16.0595,16.0652,16.0537,16.0595,60800.0
2006-08-07 15:55:00,27.73,27.75,27.72,27.73,150300.0,16.0595,16.071,16.0537,16.0595,150300.0
2006-08-08 09:30:00,27.9,27.95,27.82,27.95,60900.0,16.1579,16.1869,16.1116,16.1869,60900.0
2006-08-08 09:35:00,27.92,27.92,27.79,27.79,13100.0,16.1695,16.1695,16.0942,16.0942,13100.0
2006-08-08 09:40:00,27.81,27.82,27.79,27.82,12900.0,16.1058,16.1116,16.0942,16.1116,12900.0
2006-08-08 09:45:00,27.83,27.91,27.83,27.91,19900.0,16.1174,16.1637,16.1174,16.1637,19900.0
2006-08-08 09:50:00,27.9,27.91,27.86,27.91,29000.0,16.1579,16.1637,16.1347,16.1637,29000.0
2006-08-08 09:55:00,27.91,27.97,27.91,27.96,27800.0,16.1637,16.1984,16.1637,16.1927,27800.0
2006-08-08 10:00:00,27.97,27.99,27.95,27.95,13400.0,16.1984,16.21,16.1869,16.1869,13400.0
2006-08-08 10:05:00,27.95,27.96,27.94,27.96,17400.0,16.1869,16.1927,16.1811,16.1927,17400.0
2006-08-08 10:10:00,27.96,28.0,27.95,28.0,268200.0,16.1927,16.2158,16.1869,16.2158,268200.0
2006-08-08 10:15:00,27.99,28.02,27.98,28.01,17000.0,16.21,16.2274,16.2042,16.2216,17000.0
2006-08-08 10:20:00,28.01,28.04,27.99,28.0,62000.0,16.2216,16.239,16.21,16.2158,62000.0
2006-08-08 10:25:00,28.0,28.01,27.99,28.01,14600.0,16.2158,16.2216,16.21,16.2216,14600.0
2006-08-08 10:30:00,28.01,28.01,27.91,27.91,71700.0,16.2216,16.2216,16.1637,16.1637,71700.0
2006-08-08 10:35:00,27.91,27.96,27.91,27.95,29500.0,16.1637,16.1927,16.1637,16.1869,29500.0
2006-08-08 10:40:00,27.96,27.97,27.95,27.96,13900.0,16.1927,16.1984,16.1869,16.1927,13900.0
2006-08-08 10:45:00,27.96,27.97,27.95,27.95,34300.0,16.1927,16.1984,16.1869,16.1869,34300.0
2006-08-08 10:50:00,27.96,28.01,27.95,28.0,184800.0,16.1927,16.2216,16.1869,16.2158,184800.0
2006-08-08 10:55:00,28.01,28.03,28.0,28.0,87200.0,16.2216,16.2332,16.2158,16.2158,87200.0
2006-08-08 11:00:00,28.0,28.01,28.0,28.0,33400.0,16.2158,16.2216,16.2158,16.2158,33400.0
2006-08-08 11:05:00,28.0,28.01,27.99,28.0,61300.0,16.2158,16.2216,16.21,16.2158,61300.0
2006-08-08 11:10:00,28.0,28.01,27.99,27.99,61900.0,16.2158,16.2216,16.21,16.21,61900.0
2006-08-08 11:15:00,27.98,28.0,27.93,27.93,28400.0,16.2042,16.2158,16.1753,16.1753,28400.0
2006-08-08 11:20:00,27.93,27.95,27.92,27.92,18500.0,16.1753,16.1869,16.1695,16.1695,18500.0
2006-08-08 11:25:00,27.92,27.94,27.9,27.91,16500.0,16.1695,16.1811,16.1579,16.1637,16500.0
2006-08-08 11:30:00,27.9,27.92,27.9,27.92,28300.0,16.1579,16.1695,16.1579,16.1695,28300.0
2006-08-08 11:35:00,27.91,27.92,27.9,27.9,10900.0,16.1637,16.1695,16.1579,16.1579,10900.0
2006-08-08 11:40:00,27.9,27.91,27.9,27.9,14900.0,16.1579,16.1637,16.1579,16.1579,14900.0
2006-08-08 11:45:00,27.9,27.91,27.87,27.88,23900.0,16.1579,16.1637,16.1405,16.1463,23900.0
2006-08-08 11:50:00,27.88,27.91,27.87,27.91,28800.0,16.1463,16.1637,16.1405,16.1637,28800.0
2006-08-08 11:55:00,27.91,27.91,27.9,27.9,13200.0,16.1637,16.1637,16.1579,16.1579,13200.0
2006-08-08 12:00:00,27.9,27.91,27.9,27.9,14200.0,16.1579,16.1637,16.1579,16.1579,14200.0
2006-08-08 12:05:00,27.91,27.91,27.9,27.9,18600.0,16.1637,16.1637,16.1579,16.1579,18600.0
2006-08-08 12:10:00,27.9,27.91,27.9,27.9,10000.0,16.1579,16.1637,16.1579,16.1579,10000.0
2006-08-08 12:15:00,27.9,27.91,27.9,27.91,9300.0,16.1579,16.1637,16.1579,16.1637,9300.0
2006-08-08 12:20:00,27.91,27.91,27.9,27.9,16300.0,16.1637,16.1637,16.1579,16.1579,16300.0
2006-08-08 12:25:00,27.9,27.91,27.9,27.9,15400.0,16.1579,16.1637,16.1579,16.1579,15400.0
2006-08-08 12:30:00,27.9,27.91,27.9,27.9,18000.0,16.1579,16.1637,16.1579,16.1579,18000.0
2006-08-08 12:35:00,27.91,27.91,27.9,27.91,7700.0,16.1637,16.1637,16.1579,16.1637,7700.0
2006-08-08 12:40:00,27.91,27.91,27.9,27.91,21100.0,16.1637,16.1637,16.1579,16.1637,21100.0
2006-08-08 12:45:00,27.9,27.92,27.9,27.91,21300.0,16.1579,16.1695,16.1579,16.1637,21300.0
2006-08-08 12:50:00,27.92,27.93,27.91,27.92,18300.0,16.1695,16.1753,16.1637,16.1695,18300.0
2006-08-08 12:55:00,27.92,27.93,27.9,27.93,56800.0,16.1695,16.1753,16.1579,16.1753,56800.0
2006-08-08 13:00:00,27.93,27.98,27.91,27.98,66300.0,16.1753,16.2042,16.1637,16.2042,66300.0
2006-08-08 13:05:00,27.98,27.99,27.95,27.97,39800.0,16.2042,16.21,16.1869,16.1984,39800.0
2006-08-08 13:10:00,27.96,28.0,27.96,27.99,27900.0,16.1927,16.2158,16.1927,16.21,27900.0
2006-08-08 13:15:00,27.99,28.05,27.98,28.03,101900.0,16.21,16.2448,16.2042,16.2332,101900.0
2006-08-08 13:20:00,28.04,28.05,28.0,28.0,64200.0,16.239,16.2448,16.2158,16.2158,64200.0
2006-08-08 13:25:00,28.01,28.02,27.98,28.0,62600.0,16.2216,16.2274,16.2042,16.2158,62600.0
2006-08-08 13:30:00,28.0,28.01,27.97,27.97,49700.0,16.2158,16.2216,16.1984,16.1984,49700.0
2006-08-08 13:35:00,27.97,27.99,27.95,27.95,36200.0,16.1984,16.21,16.1869,16.1869,36200.0
2006-08-08 13:40:00,27.96,27.97,27.94,27.95,32600.0,16.1927,16.1984,16.1811,16.1869,32600.0
2006-08-08 13:45:00,27.95,27.96,27.9,27.9,33300.0,16.1869,16.1927,16.1579,16.1579,33300.0
2006-08-08 13:50:00,27.91,27.92,27.89,27.92,34600.0,16.1637,16.1695,16.1521,16.1695,34600.0
2006-08-08 13:55:00,27.92,27.92,27.88,27.89,45400.0,16.1695,16.1695,16.1463,16.1521,45400.0
2006-08-08 14:00:00,27.89,27.9,27.87,27.88,24200.0,16.1521,16.1579,16.1405,16.1463,24200.0
2006-08-08 14:05:00,27.89,27.9,27.89,27.9,15000.0,16.1521,16.1579,16.1521,16.1579,15000.0
2006-08-08 14:10:00,27.89,27.97,27.86,27.95,45700.0,16.1521,16.1984,16.1347,16.1869,45700.0
2006-08-08 14:15:00,27.94,28.0,27.91,27.99,49500.0,16.1811,16.2158,16.1637,16.21,49500.0
2006-08-08 14:20:00,27.99,28.0,27.93,27.96,88300.0,16.21,16.2158,16.1753,16.1927,88300.0
2006-08-08 14:25:00,27.96,27.97,27.87,27.94,50000.0,16.1927,16.1984,16.1405,16.1811,50000.0
2006-08-08 14:30:00,27.95,27.97,27.87,27.88,52000.0,16.1869,16.1984,16.1405,16.1463,52000.0
2006-08-08 14:35:00,27.88,27.93,27.83,27.87,34300.0,16.1463,16.1753,16.1174,16.1405,34300.0
2006-08-08 14:40:00,27.88,27.97,27.87,27.92,30400.0,16.1463,16.1984,16.1405,16.1695,30400.0
2006-08-08 14:45:00,27.91,27.93,27.87,27.93,39300.0,16.1637,16.1753,16.1405,16.1753,39300.0
2006-08-08 14:50:00,27.92,27.95,27.88,27.91,36300.0,16.1695,16.1869,16.1463,16.1637,36300.0
2006-08-08 14:55:00,27.9,27.92,27.87,27.87,48300.0,16.1579,16.1695,16.1405,16.1405,48300.0
2006-08-08 15:00:00,27.88,27.9,27.81,27.82,75700.0,16.1463,16.1579,16.1058,16.1116,75700.0
2006-08-08 15:05:00,27.83,27.83,27.65,27.75,81700.0,16.1174,16.1174,16.0131,16.071,81700.0
2006-08-08 15:10:00,27.74,27.75,27.71,27.73,60700.0,16.0652,16.071,16.0479,16.0595,60700.0
2006-08-08 15:15:00,27.74,27.75,27.7,27.72,30200.0,16.0652,16.071,16.0421,16.0537,30200.0
2006-08-08 15:20:00,27.72,27.74,27.63,27.73,70000.0,16.0537,16.0652,16.0015,16.0595,70000.0
2006-08-08 15:25:00,27.72,27.73,27.7,27.7,48600.0,16.0537,16.0595,16.0421,16.0421,48600.0
2006-08-08 15:30:00,27.7,27.71,27.65,27.67,48000.0,16.0421,16.0479,16.0131,16.0247,48000.0
2006-08-08 15:35:00,27.67,27.68,27.62,27.65,62300.0,16.0247,16.0305,15.9957,16.0131,62300.0
2006-08-08 15:40:00,27.65,27.68,27.64,27.64,47100.0,16.0131,16.0305,16.0073,16.0073,47100.0
2006-08-08 15:45:00,27.63,27.66,27.62,27.66,56100.0,16.0015,16.0189,15.9957,16.0189,56100.0
2006-08-08 15:50:00,27.66,27.7,27.63,27.7,57100.0,16.0189,16.0421,16.0015,16.0421,57100.0
2006-08-08 15:55:00,27.7,27.71,27.67,27.69,86900.0,16.0421,16.0479,16.0247,16.0363,86900.0
2006-08-09 09:30:00,27.78,27.91,27.76,27.84,85700.0,16.0884,16.1637,16.0768,16.1232,85700.0
2006-08-09 09:35:00,27.86,27.96,27.85,27.96,18800.0,16.1347,16.1927,16.1289,16.1927,18800.0
2006-08-09 09:40:00,27.96,28.0,27.95,27.99,40000.0,16.1927,16.2158,16.1869,16.21,40000.0
2006-08-09 09:45:00,28.01,28.05,27.92,27.92,53000.0,16.2216,16.2448,16.1695,16.1695,53000.0
2006-08-09 09:50:00,27.91,28.03,27.89,27.95,126800.0,16.1637,16.2332,16.1521,16.1869,126800.0
2006-08-09 09:55:00,27.95,28.0,27.95,27.99,21800.0,16.1869,16.2158,16.1869,16.21,21800.0
2006-08-09 10:00:00,28.0,28.0,27.91,27.93,43100.0,16.2158,16.2158,16.1637,16.1753,43100.0
2006-08-09 10:05:00,27.93,28.04,27.93,28.01,31500.0,16.1753,16.239,16.1753,16.2216,31500.0
2006-08-09 10:10:00,28.01,28.07,28.0,28.05,27900.0,16.2216,16.2564,16.2158,16.2448,27900.0
2006-08-09 10:15:00,28.07,28.07,28.0,28.02,62600.0,16.2564,16.2564,16.2158,16.2274,62600.0
2006-08-09 10:20:00,28.02,28.05,28.02,28.04,31100.0,16.2274,16.2448,16.2274,16.239,31100.0
2006-08-09 10:25:00,28.03,28.04,28.03,28.04,25200.0,16.2332,16.239,16.2332,16.239,25200.0
2006-08-09 10:30:00,28.05,28.07,28.04,28.06,52800.0,16.2448,16.2564,16.239,16.2506,52800.0
2006-08-09 10:35:00,28.06,28.07,28.03,28.05,39100.0,16.2506,16.2564,16.2332,16.2448,39100.0
2006-08-09 10:40:00,28.04,28.06,28.0,28.0,52900.0,16.239,16.2506,16.2158,16.2158,52900.0
2006-08-09 10:45:00,28.01,28.02,27.99,28.01,58100.0,16.2216,16.2274,16.21,16.2216,58100.0
2006-08-09 10:50:00,28.01,28.04,28.0,28.04,31100.0,16.2216,16.239,16.2158,16.239,31100.0
2006-08-09 10:55:00,28.03,28.06,28.02,28.05,23300.0,16.2332,16.2506,16.2274,16.2448,23300.0
2006-08-09 11:00:00,28.06,28.09,28.06,28.08,32400.0,16.2506,16.2679,16.2506,16.2621,32400.0
2006-08-09 11:05:00,28.09,28.11,28.07,28.1,34400.0,16.2679,16.2795,16.2564,16.2737,34400.0
2006-08-09 11:10:00,28.11,28.13,28.1,28.11,40500.0,16.2795,16.2911,16.2737,16.2795,40500.0
2006-08-09 11:15:00,28.12,28.16,28.11,28.16,34500.0,16.2853,16.3085,16.2795,16.3085,34500.0
2006-08-09 11:20:00,28.15,28.19,28.15,28.18,42700.0,16.3027,16.3259,16.3027,16.3201,42700.0
2006-08-09 11:25:00,28.17,28.19,28.17,28.17,24600.0,16.3143,16.3259,16.3143,16.3143,24600.0
2006-08-09 11:30:00,28.17,28.24,28.17,28.22,35800.0,16.3143,16.3548,16.3143,16.3432,35800.0
2006-08-09 11:35:00,28.23,28.23,28.2,28.2,34900.0,16.349,16.349,16.3316,16.3316,34900.0
2006-08-09 11:40:00,28.2,28.24,28.15,28.22,29600.0,16.3316,16.3548,16.3027,16.3432,29600.0
2006-08-09 11:45:00,28.23,28.23,28.15,28.15,29000.0,16.349,16.349,16.3027,16.3027,29000.0
2006-08-09 11:50:00,28.16,28.17,28.15,28.15,19100.0,16.3085,16.3143,16.3027,16.3027,19100.0
2006-08-09 11:55:00,28.15,28.15,28.12,28.13,25400.0,16.3027,16.3027,16.2853,16.2911,25400.0
2006-08-09 12:00:00,28.15,28.15,28.11,28.11,20300.0,16.3027,16.3027,16.2795,16.2795,20300.0
2006-08-09 12:05:00,28.12,28.12,28.1,28.12,37500.0,16.2853,16.2853,16.2737,16.2853,37500.0
2006-08-09 12:10:00,28.12,28.12,28.09,28.1,26500.0,16.2853,16.2853,16.2679,16.2737,26500.0
2006-08-09 12:15:00,28.1,28.1,28.08,28.08,14700.0,16.2737,16.2737,16.2621,16.2621,14700.0
2006-08-09 12:20:00,28.08,28.12,28.08,28.08,18800.0,16.2621,16.2853,16.2621,16.2621,18800.0
2006-08-09 12:25:00,28.1,28.1,28.08,28.09,9400.0,16.2737,16.2737,16.2621,16.2679,9400.0
2006-08-09 12:30:00,28.1,28.1,28.08,28.08,28700.0,16.2737,16.2737,16.2621,16.2621,28700.0
2006-08-09 12:35:00,28.09,28.1,28.08,28.09,15500.0,16.2679,16.2737,16.2621,16.2679,15500.0
2006-08-09 12:40:00,28.09,28.11,28.08,28.08,40000.0,16.2679,16.2795,16.2621,16.2621,40000.0
2006-08-09 12:45:00,28.08,28.09,28.07,28.08,30400.0,16.2621,16.2679,16.2564,16.2621,30400.0
2006-08-09 12:50:00,28.08,28.09,28.06,28.08,27200.0,16.2621,16.2679,16.2506,16.2621,27200.0
2006-08-09 12:55:00,28.08,28.08,28.05,28.06,21100.0,16.2621,16.2621,16.2448,16.2506,21100.0
2006-08-09 13:00:00,28.06,28.08,28.04,28.07,21600.0,16.2506,16.2621,16.239,16.2564,21600.0
2006-08-09 13:05:00,28.07,28.08,28.04,28.04,11100.0,16.2564,16.2621,16.239,16.239,11100.0
2006-08-09 13:10:00,28.03,28.05,28.02,28.02,9000.0,16.2332,16.2448,16.2274,16.2274,9000.0
2006-08-09 13:15:00,28.02,28.02,28.0,28.01,11300.0,16.2274,16.2274,16.2158,16.2216,11300.0
2006-08-09 13:20:00,28.0,28.01,28.0,28.0,11700.0,16.2158,16.2216,16.2158,16.2158,11700.0
2006-08-09 13:25:00,28.0,28.01,27.99,28.0,18100.0,16.2158,16.2216,16.21,16.2158,18100.0
2006-08-09 13:30:00,28.0,28.02,28.0,28.01,19800.0,16.2158,16.2274,16.2158,16.2216,19800.0
2006-08-09 13:35:00,28.0,28.02,28.0,28.0,22900.0,16.2158,16.2274,16.2158,16.2158,22900.0
2006-08-09 13:40:00,28.0,28.02,28.0,28.01,33300.0,16.2158,16.2274,16.2158,16.2216,33300.0
2006-08-09 13:45:00,28.0,28.01,27.99,28.0,22500.0,16.2158,16.2216,16.21,16.2158,22500.0
2006-08-09 13:50:00,28.0,28.01,27.99,28.0,22100.0,16.2158,16.2216,16.21,16.2158,22100.0
2006-08-09 13:55:00,28.01,28.01,27.96,27.97,23800.0,16.2216,16.2216,16.1927,16.1984,23800.0
2006-08-09 14:00:00,27.96,27.97,27.94,27.96,30300.0,16.1927,16.1984,16.1811,16.1927,30300.0
2006-08-09 14:05:00,27.96,27.98,27.96,27.98,31000.0,16.1927,16.2042,16.1927,16.2042,31000.0
2006-08-09 14:10:00,27.98,27.98,27.91,27.92,19000.0,16.2042,16.2042,16.1637,16.1695,19000.0
2006-08-09 14:15:00,27.92,27.93,27.9,27.91,26200.0,16.1695,16.1753,16.1579,16.1637,26200.0
2006-08-09 14:20:00,27.91,27.97,27.9,27.96,24100.0,16.1637,16.1984,16.1579,16.1927,24100.0
2006-08-09 14:25:00,27.95,27.96,27.92,27.94,25700.0,16.1869,16.1927,16.1695,16.1811,25700.0
2006-08-09 14:30:00,27.93,27.94,27.93,27.94,29500.0,16.1753,16.1811,16.1753,16.1811,29500.0
2006-08-09 14:35:00,27.94,27.95,27.93,27.94,23800.0,16.1811,16.1869,16.1753,16.1811,23800.0
2006-08-09 14:40:00,27.94,27.96,27.94,27.95,28000.0,16.1811,16.1927,16.1811,16.1869,28000.0
2006-08-09 14:45:00,27.95,27.95,27.89,27.89,25200.0,16.1869,16.1869,16.1521,16.1521,25200.0
2006-08-09 14:50:00,27.88,27.88,27.83,27.84,20700.0,16.1463,16.1463,16.1174,16.1232,20700.0
2006-08-09 14:55:00,27.83,27.85,27.82,27.84,32500.0,16.1174,16.1289,16.1116,16.1232,32500.0
2006-08-09 15:00:00,27.84,27.84,27.77,27.8,26100.0,16.1232,16.1232,16.0826,16.1,26100.0
2006-08-09 15:05:00,27.8,27.81,27.78,27.78,33000.0,16.1,16.1058,16.0884,16.0884,33000.0
2006-08-09 15:10:00,27.79,27.79,27.74,27.75,19800.0,16.0942,16.0942,16.0652,16.071,19800.0
2006-08-09 15:15:00,27.75,27.77,27.74,27.77,27600.0,16.071,16.0826,16.0652,16.0826,27600.0
2006-08-09 15:20:00,27.76,27.78,27.75,27.76,18000.0,16.0768,16.0884,16.071,16.0768,18000.0
2006-08-09 15:25:00,27.76,27.8,27.75,27.8,55000.0,16.0768,16.1,16.071,16.1,55000.0
2006-08-09 15:30:00,27.8,27.81,27.71,27.74,51200.0,16.1,16.1058,16.0479,16.0652,51200.0
2006-08-09 15:35:00,27.75,27.77,27.74,27.75,27200.0,16.071,16.0826,16.0652,16.071,27200.0
2006-08-09 15:40:00,27.74,27.77,27.74,27.77,39700.0,16.0652,16.0826,16.0652,16.0826,39700.0
2006-08-09 15:45:00,27.76,27.77,27.7,27.71,52100.0,16.0768,16.0826,16.0421,16.0479,52100.0
2006-08-09 15:50:00,27.71,27.72,27.6,27.62,88600.0,16.0479,16.0537,15.9842,15.9957,88600.0
2006-08-09 15:55:00,27.62,27.7,27.61,27.69,64400.0,15.9957,16.0421,15.99,16.0363,64400.0
2006-08-10 09:30:00,27.7,27.7,27.64,27.69,33500.0,16.0421,16.0421,16.0073,16.0363,33500.0
2006-08-10 09:35:00,27.68,27.75,27.62,27.67,14600.0,16.0305,16.071,15.9957,16.0247,14600.0
2006-08-10 09:40:00,27.66,27.95,27.66,27.84,20000.0,16.0189,16.1869,16.0189,16.1232,20000.0
2006-08-10 09:45:00,27.83,27.91,27.8,27.8,28800.0,16.1174,16.1637,16.1,16.1,28800.0
2006-08-10 09:50:00,27.78,27.88,27.76,27.85,17900.0,16.0884,16.1463,16.0768,16.1289,17900.0
2006-08-10 09:55:00,27.84,27.88,27.81,27.83,11800.0,16.1232,16.1463,16.1058,16.1174,11800.0
2006-08-10 10:00:00,27.82,27.86,27.81,27.82,14100.0,16.1116,16.1347,16.1058,16.1116,14100.0
2006-08-10 10:05:00,27.83,27.87,27.83,27.84,26100.0,16.1174,16.1405,16.1174,16.1232,26100.0
2006-08-10 10:10:00,27.84,27.84,27.78,27.81,25200.0,16.1232,16.1232,16.0884,16.1058,25200.0
2006-08-10 10:15:00,27.82,27.85,27.76,27.77,24700.0,16.1116,16.1289,16.0768,16.0826,24700.0
2006-08-10 10:20:00,27.77,27.77,27.69,27.69,30700.0,16.0826,16.0826,16.0363,16.0363,30700.0
2006-08-10 10:25:00,27.75,27.79,27.72,27.77,27400.0,16.071,16.0942,16.0537,16.0826,27400.0
2006-08-10 10:30:00,27.78,27.82,27.75,27.81,15400.0,16.0884,16.1116,16.071,16.1058,15400.0
2006-08-10 10:35:00,27.81,27.86,27.81,27.86,30700.0,16.1058,16.1347,16.1058,16.1347,30700.0
2006-08-10 10:40:00,27.86,27.95,27.85,27.95,19600.0,16.1347,16.1869,16.1289,16.1869,19600.0
2006-08-10 10:45:00,27.95,28.0,27.94,27.97,26900.0,16.1869,16.2158,16.1811,16.1984,26900.0
2006-08-10 10:50:00,27.98,27.98,27.93,27.93,15100.0,16.2042,16.2042,16.1753,16.1753,15100.0
2006-08-10 10:55:00,27.95,27.95,27.92,27.94,11600.0,16.1869,16.1869,16.1695,16.1811,11600.0
2006-08-10 11:00:00,27.94,27.95,27.91,27.93,6200.0,16.1811,16.1869,16.1637,16.1753,6200.0
2006-08-10 11:05:00,27.93,28.0,27.91,27.96,22500.0,16.1753,16.2158,16.1637,16.1927,22500.0
2006-08-10 11:10:00,27.98,28.01,27.98,28.01,36200.0,16.2042,16.2216,16.2042,16.2216,36200.0
2006-08-10 11:15:00,28.01,28.06,28.0,28.05,19000.0,16.2216,16.2506,16.2158,16.2448,19000.0
2006-08-10 11:20:00,28.04,28.07,27.99,27.99,19600.0,16.239,16.2564,16.21,16.21,19600.0
2006-08-10 11:25:00,27.99,28.02,27.98,28.0,22400.0,16.21,16.2274,16.2042,16.2158,22400.0
2006-08-10 11:30:00,28.01,28.01,27.98,27.98,23800.0,16.2216,16.2216,16.2042,16.2042,23800.0
2006-08-10 11:35:00,28.0,28.04,27.99,28.01,24300.0,16.2158,16.239,16.21,16.2216,24300.0
2006-08-10 11:40:00,28.02,28.06,28.0,28.05,15500.0,16.2274,16.2506,16.2158,16.2448,15500.0
2006-08-10 11:45:00,28.07,28.1,28.05,28.07,36400.0,16.2564,16.2737,16.2448,16.2564,36400.0
2006-08-10 11:50:00,28.07,28.1,28.06,28.07,21100.0,16.2564,16.2737,16.2506,16.2564,21100.0
2006-08-10 11:55:00,28.07,28.13,28.07,28.11,14900.0,16.2564,16.2911,16.2564,16.2795,14900.0
2006-08-10 12:00:00,28.12,28.18,28.11,28.18,19800.0,16.2853,16.3201,16.2795,16.3201,19800.0
2006-08-10 12:05:00,28.18,28.2,28.17,28.2,47800.0,16.3201,16.3316,16.3143,16.3316,47800.0
2006-08-10 12:10:00,28.2,28.26,28.19,28.26,34400.0,16.3316,16.3664,16.3259,16.3664,34400.0
2006-08-10 12:15:00,28.26,28.3,28.24,28.28,43600.0,16.3664,16.3896,16.3548,16.378,43600.0
2006-08-10 12:20:00,28.3,28.34,28.28,28.34,35200.0,16.3896,16.4127,16.378,16.4127,35200.0
2006-08-10 12:25:00,28.34,28.38,28.25,28.34,42000.0,16.4127,16.4359,16.3606,16.4127,42000.0
2006-08-10 12:30:00,28.34,28.36,28.33,28.34,24100.0,16.4127,16.4243,16.4069,16.4127,24100.0
2006-08-10 12:35:00,28.35,28.35,28.28,28.29,36200.0,16.4185,16.4185,16.378,16.3838,36200.0
2006-08-10 12:40:00,28.3,28.3,28.18,28.18,17800.0,16.3896,16.3896,16.3201,16.3201,17800.0
2006-08-10 12:45:00,28.19,28.19,28.14,28.15,68800.0,16.3259,16.3259,16.2969,16.3027,68800.0
2006-08-10 12:50:00,28.17,28.17,28.09,28.16,56000.0,16.3143,16.3143,16.2679,16.3085,56000.0
2006-08-10 12:55:00,28.16,28.17,28.13,28.15,34000.0,16.3085,16.3143,16.2911,16.3027,34000.0
2006-08-10 13:00:00,28.16,28.16,28.12,28.14,6800.0,16.3085,16.3085,16.2853,16.2969,6800.0
2006-08-10 13:05:00,28.15,28.16,28.11,28.13,15500.0,16.3027,16.3085,16.2795,16.2911,15500.0
2006-08-10 13:10:00,28.13,28.15,28.11,28.15,12800.0,16.2911,16.3027,16.2795,16.3027,12800.0
2006-08-10 13:15:00,28.14,28.16,28.13,28.14,13500.0,16.2969,16.3085,16.2911,16.2969,13500.0
2006-08-10 13:20:00,28.14,28.15,28.1,28.12,14800.0,16.2969,16.3027,16.2737,16.2853,14800.0
2006-08-10 13:25:00,28.11,28.15,28.11,28.13,14600.0,16.2795,16.3027,16.2795,16.2911,14600.0
2006-08-10 13:30:00,28.12,28.13,28.04,28.04,41000.0,16.2853,16.2911,16.239,16.239,41000.0
2006-08-10 13:35:00,28.05,28.05,28.0,28.02,23500.0,16.2448,16.2448,16.2158,16.2274,23500.0
2006-08-10 13:40:00,28.02,28.06,28.02,28.05,31500.0,16.2274,16.2506,16.2274,16.2448,31500.0
2006-08-10 13:45:00,28.05,28.06,28.0,28.03,30300.0,16.2448,16.2506,16.2158,16.2332,30300.0
2006-08-10 13:50:00,28.04,28.04,28.02,28.04,12800.0,16.239,16.239,16.2274,16.239,12800.0
2006-08-10 13:55:00,28.04,28.07,28.02,28.05,20600.0,16.239,16.2564,16.2274,16.2448,20600.0
2006-08-10 14:00:00,28.05,28.14,28.05,28.12,27600.0,16.2448,16.2969,16.2448,16.2853,27600.0
2006-08-10 14:05:00,28.12,28.13,28.05,28.08,23800.0,16.2853,16.2911,16.2448,16.2621,23800.0
2006-08-10 14:10:00,28.08,28.1,28.05,28.05,28400.0,16.2621,16.2737,16.2448,16.2448,28400.0
2006-08-10 14:15:00,28.05,28.11,28.03,28.08,29100.0,16.2448,16.2795,16.2332,16.2621,29100.0
2006-08-10 14:20:00,28.08,28.11,28.01,28.03,44400.0,16.2621,16.2795,16.2216,16.2332,44400.0
2006-08-10 14:25:00,28.03,28.06,28.01,28.01,32600.0,16.2332,16.2506,16.2216,16.2216,32600.0
2006-08-10 14:30:00,28.02,28.05,28.0,28.05,15500.0,16.2274,16.2448,16.2158,16.2448,15500.0
2006-08-10 14:35:00,28.05,28.07,28.01,28.07,18700.0,16.2448,16.2564,16.2216,16.2564,18700.0
2006-08-10 14:40:00,28.07,28.09,28.02,28.02,23400.0,16.2564,16.2679,16.2274,16.2274,23400.0
2006-08-10 14:45:00,28.0,28.02,27.98,27.98,18300.0,16.2158,16.2274,16.2042,16.2042,18300.0
2006-08-10 14:50:00,27.99,28.03,27.98,28.01,20300.0,16.21,16.2332,16.2042,16.2216,20300.0
2006-08-10 14:55:00,28.02,28.04,28.01,28.03,17400.0,16.2274,16.239,16.2216,16.2332,17400.0
2006-08-10 15:00:00,28.03,28.04,27.99,28.02,9800.0,16.2332,16.239,16.21,16.2274,9800.0
2006-08-10 15:05:00,28.02,28.05,28.01,28.03,23800.0,16.2274,16.2448,16.2216,16.2332,23800.0
2006-08-10 15:10:00,28.04,28.06,28.0,28.0,22300.0,16.239,16.2506,16.2158,16.2158,22300.0
2006-08-10 15:15:00,28.0,28.07,28.0,28.03,24100.0,16.2158,16.2564,16.2158,16.2332,24100.0
2006-08-10 15:20:00,28.05,28.07,28.01,28.01,18700.0,16.2448,16.2564,16.2216,16.2216,18700.0
2006-08-10 15:25:00,28.02,28.04,27.97,27.97,21000.0,16.2274,16.239,16.1984,16.1984,21000.0
2006-08-10 15:30:00,27.98,28.0,27.97,28.0,21100.0,16.2042,16.2158,16.1984,16.2158,21100.0
2006-08-10 15:35:00,28.0,28.02,27.99,28.01,31400.0,16.2158,16.2274,16.21,16.2216,31400.0
2006-08-10 15:40:00,28.01,28.05,28.01,28.05,26800.0,16.2216,16.2448,16.2216,16.2448,26800.0
2006-08-10 15:45:00,28.05,28.06,28.02,28.04,35100.0,16.2448,16.2506,16.2274,16.239,35100.0
2006-08-10 15:50:00,28.04,28.05,28.01,28.02,23100.0,16.239,16.2448,16.2216,16.2274,23100.0
2006-08-10 15:55:00,28.01,28.03,27.99,28.0,56900.0,16.2216,16.2332,16.21,16.2158,56900.0
2006-08-11 09:30:00,27.89,27.93,27.85,27.91,37500.0,16.1521,16.1753,16.1289,16.1637,37500.0
2006-08-11 09:35:00,27.95,27.97,27.91,27.92,14600.0,16.1869,16.1984,16.1637,16.1695,14600.0
2006-08-11 09:40:00,27.91,28.09,27.91,28.05,15900.0,16.1637,16.2679,16.1637,16.2448,15900.0
2006-08-11 09:45:00,28.05,28.25,28.05,28.25,18500.0,16.2448,16.3606,16.2448,16.3606,18500.0
2006-08-11 09:50:00,28.25,28.33,28.13,28.19,47200.0,16.3606,16.4069,16.2911,16.3259,47200.0
2006-08-11 09:55:00,28.19,28.19,27.96,28.11,24600.0,16.3259,16.3259,16.1927,16.2795,24600.0
2006-08-11 10:00:00,28.11,28.12,28.04,28.06,11500.0,16.2795,16.2853,16.239,16.2506,11500.0
2006-08-11 10:05:00,28.06,28.14,28.04,28.12,13700.0,16.2506,16.2969,16.239,16.2853,13700.0
2006-08-11 10:10:00,28.12,28.12,28.05,28.05,23100.0,16.2853,16.2853,16.2448,16.2448,23100.0
2006-08-11 10:15:00,28.07,28.11,28.04,28.06,12200.0,16.2564,16.2795,16.239,16.2506,12200.0
2006-08-11 10:20:00,28.07,28.07,28.04,28.05,7100.0,16.2564,16.2564,16.239,16.2448,7100.0
2006-08-11 10:25:00,28.04,28.08,28.04,28.06,10000.0,16.239,16.2621,16.239,16.2506,10000.0
2006-08-11 10:30:00,28.07,28.07,28.03,28.06,18300.0,16.2564,16.2564,16.2332,16.2506,18300.0
2006-08-11 10:35:00,28.08,28.1,28.06,28.08,13200.0,16.2621,16.2737,16.2506,16.2621,13200.0
2006-08-11 10:40:00,28.07,28.08,28.05,28.05,10600.0,16.2564,16.2621,16.2448,16.2448,10600.0
2006-08-11 10:45:00,28.05,28.13,28.05,28.13,9900.0,16.2448,16.2911,16.2448,16.2911,9900.0
2006-08-11 10:50:00,28.12,28.13,28.1,28.11,21900.0,16.2853,16.2911,16.2737,16.2795,21900.0
2006-08-11 10:55:00,28.1,28.19,28.1,28.16,13400.0,16.2737,16.3259,16.2737,16.3085,13400.0
2006-08-11 11:00:00,28.16,28.18,28.16,28.18,23100.0,16.3085,16.3201,16.3085,16.3201,23100.0
2006-08-11 11:05:00,28.16,28.2,28.16,28.18,12600.0,16.3085,16.3316,16.3085,16.3201,12600.0
2006-08-11 11:10:00,28.17,28.18,28.15,28.17,11600.0,16.3143,16.3201,16.3027,16.3143,11600.0
2006-08-11 11:15:00,28.15,28.16,28.13,28.14,35000.0,16.3027,16.3085,16.2911,16.2969,35000.0
2006-08-11 11:20:00,28.14,28.19,28.13,28.17,24700.0,16.2969,16.3259,16.2911,16.3143,24700.0
2006-08-11 11:25:00,28.17,28.17,28.12,28.14,43400.0,16.3143,16.3143,16.2853,16.2969,43400.0
2006-08-11 11:30:00,28.13,28.13,28.11,28.12,14000.0,16.2911,16.2911,16.2795,16.2853,14000.0
2006-08-11 11:35:00,28.11,28.13,28.1,28.1,39400.0,16.2795,16.2911,16.2737,16.2737,39400.0
2006-08-11 11:40:00,28.1,28.1,28.09,28.09,15600.0,16.2737,16.2737,16.2679,16.2679,15600.0
2006-08-11 11:45:00,28.1,28.11,28.09,28.1,12100.0,16.2737,16.2795,16.2679,16.2737,12100.0
2006-08-11 11:50:00,28.09,28.1,28.09,28.1,9500.0,16.2679,16.2737,16.2679,16.2737,9500.0
2006-08-11 11:55:00,28.1,28.1,28.08,28.08,22800.0,16.2737,16.2737,16.2621,16.2621,22800.0
2006-08-11 12:00:00,28.08,28.09,28.05,28.07,19300.0,16.2621,16.2679,16.2448,16.2564,19300.0
2006-08-11 12:05:00,28.06,28.06,28.03,28.03,19300.0,16.2506,16.2506,16.2332,16.2332,19300.0
2006-08-11 12:10:00,28.04,28.05,28.03,28.04,8200.0,16.239,16.2448,16.2332,16.239,8200.0
2006-08-11 12:15:00,28.03,28.04,27.95,27.97,40700.0,16.2332,16.239,16.1869,16.1984,40700.0
2006-08-11 12:20:00,27.97,28.02,27.96,28.0,10600.0,16.1984,16.2274,16.1927,16.2158,10600.0
2006-08-11 12:25:00,27.99,28.0,27.95,27.97,12600.0,16.21,16.2158,16.1869,16.1984,12600.0
2006-08-11 12:30:00,27.98,28.0,27.98,27.99,10700.0,16.2042,16.2158,16.2042,16.21,10700.0
2006-08-11 12:35:00,27.98,28.02,27.98,28.02,4400.0,16.2042,16.2274,16.2042,16.2274,4400.0
2006-08-11 12:40:00,28.01,28.01,27.99,27.99,7300.0,16.2216,16.2216,16.21,16.21,7300.0
2006-08-11 12:45:00,28.0,28.01,27.97,27.99,12500.0,16.2158,16.2216,16.1984,16.21,12500.0
2006-08-11 12:50:00,27.99,28.01,27.98,27.99,10900.0,16.21,16.2216,16.2042,16.21,10900.0
2006-08-11 12:55:00,27.98,28.01,27.97,27.99,12200.0,16.2042,16.2216,16.1984,16.21,12200.0
2006-08-11 13:00:00,27.99,28.01,27.97,27.97,12700.0,16.21,16.2216,16.1984,16.1984,12700.0
2006-08-11 13:05:00,27.98,27.98,27.94,27.95,19300.0,16.2042,16.2042,16.1811,16.1869,19300.0
2006-08-11 13:10:00,27.95,27.96,27.91,27.93,20900.0,16.1869,16.1927,16.1637,16.1753,20900.0
2006-08-11 13:15:00,27.91,27.92,27.86,27.87,22700.0,16.1637,16.1695,16.1347,16.1405,22700.0
2006-08-11 13:20:00,27.87,27.88,27.85,27.88,11300.0,16.1405,16.1463,16.1289,16.1463,11300.0
2006-08-11 13:25:00,27.88,27.89,27.86,27.89,8600.0,16.1463,16.1521,16.1347,16.1521,8600.0
2006-08-11 13:30:00,27.89,27.91,27.88,27.9,9500.0,16.1521,16.1637,16.1463,16.1579,9500.0
2006-08-11 13:35:00,27.91,27.95,27.9,27.94,12600.0,16.1637,16.1869,16.1579,16.1811,12600.0
2006-08-11 13:40:00,27.94,27.96,27.93,27.93,7100.0,16.1811,16.1927,16.1753,16.1753,7100.0
2006-08-11 13:45:00,27.93,27.93,27.9,27.91,14700.0,16.1753,16.1753,16.1579,16.1637,14700.0
2006-08-11 13:50:00,27.9,27.93,27.9,27.92,11500.0,16.1579,16.1753,16.1579,16.1695,11500.0
2006-08-11 13:55:00,27.91,27.92,27.9,27.91,14000.0,16.1637,16.1695,16.1579,16.1637,14000.0
2006-08-11 14:00:00,27.92,27.95,27.91,27.94,33300.0,16.1695,16.1869,16.1637,16.1811,33300.0
2006-08-11 14:05:00,27.94,27.96,27.93,27.93,26400.0,16.1811,16.1927,16.1753,16.1753,26400.0
2006-08-11 14:10:00,27.94,27.95,27.92,27.93,20700.0,16.1811,16.1869,16.1695,16.1753,20700.0
2006-08-11 14:15:00,27.94,27.95,27.93,27.95,22500.0,16.1811,16.1869,16.1753,16.1869,22500.0
2006-08-11 14:20:00,27.94,28.0,27.93,27.96,33800.0,16.1811,16.2158,16.1753,16.1927,33800.0
2006-08-11 14:25:00,27.96,27.96,27.95,27.96,15300.0,16.1927,16.1927,16.1869,16.1927,15300.0
2006-08-11 14:30:00,27.96,28.03,27.95,27.97,67400.0,16.1927,16.2332,16.1869,16.1984,67400.0
2006-08-11 14:35:00,27.97,27.98,27.96,27.97,17400.0,16.1984,16.2042,16.1927,16.1984,17400.0
2006-08-11 14:40:00,27.97,27.98,27.96,27.97,15100.0,16.1984,16.2042,16.1927,16.1984,15100.0
2006-08-11 14:45:00,27.97,27.98,27.97,27.97,17000.0,16.1984,16.2042,16.1984,16.1984,17000.0
2006-08-11 14:50:00,27.97,27.98,27.95,27.96,38500.0,16.1984,16.2042,16.1869,16.1927,38500.0
2006-08-11 14:55:00,27.95,27.96,27.91,27.93,17100.0,16.1869,16.1927,16.1637,16.1753,17100.0
2006-08-11 15:00:00,27.93,27.94,27.88,27.88,28500.0,16.1753,16.1811,16.1463,16.1463,28500.0
2006-08-11 15:05:00,27.88,27.94,27.86,27.92,23800.0,16.1463,16.1811,16.1347,16.1695,23800.0
2006-08-11 15:10:00,27.91,27.92,27.84,27.86,27600.0,16.1637,16.1695,16.1232,16.1347,27600.0
2006-08-11 15:15:00,27.86,27.87,27.81,27.84,49800.0,16.1347,16.1405,16.1058,16.1232,49800.0
2006-08-11 15:20:00,27.85,27.86,27.84,27.86,14200.0,16.1289,16.1347,16.1232,16.1347,14200.0
2006-08-11 15:25:00,27.87,27.93,27.87,27.93,22800.0,16.1405,16.1753,16.1405,16.1753,22800.0
2006-08-11 15:30:00,27.91,27.96,27.91,27.95,13000.0,16.1637,16.1927,16.1637,16.1869,13000.0
2006-08-11 15:35:00,27.95,27.96,27.93,27.96,34700.0,16.1869,16.1927,16.1753,16.1927,34700.0
2006-08-11 15:40:00,27.96,27.99,27.96,27.99,16600.0,16.1927,16.21,16.1927,16.21,16600.0
2006-08-11 15:45:00,27.98,28.03,27.97,27.97,50700.0,16.2042,16.2332,16.1984,16.1984,50700.0
2006-08-11 15:50:00,27.96,28.02,27.96,28.01,28000.0,16.1927,16.2274,16.1927,16.2216,28000.0
2006-08-11 15:55:00,28.01,28.02,27.95,27.95,49900.0,16.2216,16.2274,16.1869,16.1869,49900.0
2006-08-14 09:30:00,27.9,27.9,27.9,27.9,0.0,16.1579,16.1579,16.1579,16.1579,0.0
2006-08-14 09:35:00,28.0,28.22,27.89,28.02,110400.0,16.2158,16.3432,16.1521,16.2274,110400.0
2006-08-14 09:40:00,28.0,28.43,28.0,28.43,81500.0,16.2158,16.4648,16.2158,16.4648,81500.0
2006-08-14 09:45:00,28.43,28.44,28.29,28.32,58200.0,16.4648,16.4706,16.3838,16.4011,58200.0
2006-08-14 09:50:00,28.32,28.37,28.18,28.25,57900.0,16.4011,16.4301,16.3201,16.3606,57900.0
2006-08-14 09:55:00,28.24,28.42,28.23,28.31,50900.0,16.3548,16.4591,16.349,16.3953,50900.0
2006-08-14 10:00:00,28.32,28.34,28.21,28.29,45900.0,16.4011,16.4127,16.3374,16.3838,45900.0
2006-08-14 10:05:00,28.28,28.31,28.22,28.22,37300.0,16.378,16.3953,16.3432,16.3432,37300.0
2006-08-14 10:10:00,28.2,28.22,28.1,28.18,36100.0,16.3316,16.3432,16.2737,16.3201,36100.0
2006-08-14 10:15:00,28.19,28.2,28.03,28.1,23100.0,16.3259,16.3316,16.2332,16.2737,23100.0
2006-08-14 10:20:00,28.11,28.26,28.08,28.24,28600.0,16.2795,16.3664,16.2621,16.3548,28600.0
2006-08-14 10:25:00,28.24,28.24,28.17,28.17,24700.0,16.3548,16.3548,16.3143,16.3143,24700.0
2006-08-14 10:30:00,28.19,28.3,28.15,28.21,53800.0,16.3259,16.3896,16.3027,16.3374,53800.0
2006-08-14 10:35:00,28.21,28.22,28.1,28.1,20500.0,16.3374,16.3432,16.2737,16.2737,20500.0
2006-08-14 10:40:00,28.08,28.08,27.9,27.92,52300.0,16.2621,16.2621,16.1579,16.1695,52300.0
2006-08-14 10:45:00,27.9,27.91,27.78,27.78,50300.0,16.1579,16.1637,16.0884,16.0884,50300.0
2006-08-14 10:50:00,27.78,27.95,27.77,27.92,63900.0,16.0884,16.1869,16.0826,16.1695,63900.0
2006-08-14 10:55:00,27.92,28.02,27.9,28.02,63800.0,16.1695,16.2274,16.1579,16.2274,63800.0
2006-08-14 11:00:00,28.03,28.16,28.03,28.16,30200.0,16.2332,16.3085,16.2332,16.3085,30200.0
2006-08-14 11:05:00,28.15,28.23,28.15,28.21,43200.0,16.3027,16.349,16.3027,16.3374,43200.0
2006-08-14 11:10:00,28.21,28.28,28.17,28.28,36300.0,16.3374,16.378,16.3143,16.378,36300.0
2006-08-14 11:15:00,28.28,28.35,28.26,28.29,103600.0,16.378,16.4185,16.3664,16.3838,103600.0
2006-08-14 11:20:00,28.28,28.3,28.25,28.26,20200.0,16.378,16.3896,16.3606,16.3664,20200.0
2006-08-14 11:25:00,28.27,28.28,28.17,28.19,80500.0,16.3722,16.378,16.3143,16.3259,80500.0
2006-08-14 11:30:00,28.19,28.22,28.18,28.2,22400.0,16.3259,16.3432,16.3201,16.3316,22400.0
2006-08-14 11:35:00,28.19,28.22,28.11,28.11,21800.0,16.3259,16.3432,16.2795,16.2795,21800.0
2006-08-14 11:40:00,28.11,28.18,28.11,28.18,18300.0,16.2795,16.3201,16.2795,16.3201,18300.0
2006-08-14 11:45:00,28.18,28.23,28.18,28.21,24300.0,16.3201,16.349,16.3201,16.3374,24300.0
2006-08-14 11:50:00,28.22,28.23,28.2,28.21,16900.0,16.3432,16.349,16.3316,16.3374,16900.0
2006-08-14 11:55:00,28.22,28.23,28.2,28.21,15900.0,16.3432,16.349,16.3316,16.3374,15900.0
2006-08-14 12:00:00,28.21,28.23,28.21,28.21,13700.0,16.3374,16.349,16.3374,16.3374,13700.0
2006-08-14 12:05:00,28.21,28.22,28.17,28.18,10600.0,16.3374,16.3432,16.3143,16.3201,10600.0
2006-08-14 12:10:00,28.18,28.25,28.18,28.24,17900.0,16.3201,16.3606,16.3201,16.3548,17900.0
2006-08-14 12:15:00,28.23,28.25,28.22,28.23,14500.0,16.349,16.3606,16.3432,16.349,14500.0
2006-08-14 12:20:00,28.23,28.23,28.2,28.2,28200.0,16.349,16.349,16.3316,16.3316,28200.0
2006-08-14 12:25:00,28.22,28.24,28.2,28.24,10700.0,16.3432,16.3548,16.3316,16.3548,10700.0
2006-08-14 12:30:00,28.24,28.24,28.22,28.24,15800.0,16.3548,16.3548,16.3432,16.3548,15800.0
2006-08-14 12:35:00,28.24,28.27,28.22,28.23,23300.0,16.3548,16.3722,16.3432,16.349,23300.0
2006-08-14 12:40:00,28.24,28.25,28.22,28.23,28400.0,16.3548,16.3606,16.3432,16.349,28400.0
2006-08-14 12:45:00,28.22,28.25,28.22,28.24,6900.0,16.3432,16.3606,16.3432,16.3548,6900.0
2006-08-14 12:50:00,28.23,28.24,28.22,28.23,12700.0,16.349,16.3548,16.3432,16.349,12700.0
2006-08-14 12:55:00,28.23,28.23,28.21,28.22,4600.0,16.349,16.349,16.3374,16.3432,4600.0
2006-08-14 13:00:00,28.22,28.24,28.2,28.23,13000.0,16.3432,16.3548,16.3316,16.349,13000.0
2006-08-14 13:05:00,28.23,28.24,28.15,28.2,35100.0,16.349,16.3548,16.3027,16.3316,35100.0
2006-08-14 13:10:00,28.2,28.21,28.17,28.2,13600.0,16.3316,16.3374,16.3143,16.3316,13600.0
2006-08-14 13:15:00,28.2,28.21,28.19,28.2,12400.0,16.3316,16.3374,16.3259,16.3316,12400.0
2006-08-14 13:20:00,28.2,28.24,28.2,28.22,13200.0,16.3316,16.3548,16.3316,16.3432,13200.0
2006-08-14 13:25:00,28.23,28.23,28.22,28.23,11100.0,16.349,16.349,16.3432,16.349,11100.0
2006-08-14 13:30:00,28.23,28.24,28.22,28.23,16300.0,16.349,16.3548,16.3432,16.349,16300.0
2006-08-14 13:35:00,28.24,28.25,28.22,28.25,19600.0,16.3548,16.3606,16.3432,16.3606,19600.0
2006-08-14 13:40:00,28.25,28.25,28.23,28.24,8000.0,16.3606,16.3606,16.349,16.3548,8000.0
2006-08-14 13:45:00,28.24,28.25,28.23,28.25,38000.0,16.3548,16.3606,16.349,16.3606,38000.0
2006-08-14 13:50:00,28.24,28.26,28.17,28.21,33700.0,16.3548,16.3664,16.3143,16.3374,33700.0
2006-08-14 13:55:00,28.21,28.21,28.15,28.17,17300.0,16.3374,16.3374,16.3027,16.3143,17300.0
2006-08-14 14:00:00,28.16,28.2,28.13,28.17,26000.0,16.3085,16.3316,16.2911,16.3143,26000.0
2006-08-14 14:05:00,28.15,28.22,28.13,28.22,28700.0,16.3027,16.3432,16.2911,16.3432,28700.0
2006-08-14 14:10:00,28.21,28.21,28.17,28.18,18000.0,16.3374,16.3374,16.3143,16.3201,18000.0
2006-08-14 14:15:00,28.19,28.19,28.17,28.18,14700.0,16.3259,16.3259,16.3143,16.3201,14700.0
2006-08-14 14:20:00,28.17,28.17,28.05,28.07,31300.0,16.3143,16.3143,16.2448,16.2564,31300.0
2006-08-14 14:25:00,28.05,28.13,28.05,28.11,36700.0,16.2448,16.2911,16.2448,16.2795,36700.0
2006-08-14 14:30:00,28.1,28.17,28.09,28.14,18100.0,16.2737,16.3143,16.2679,16.2969,18100.0
2006-08-14 14:35:00,28.14,28.21,28.14,28.19,19400.0,16.2969,16.3374,16.2969,16.3259,19400.0
2006-08-14 14:40:00,28.21,28.24,28.2,28.23,39100.0,16.3374,16.3548,16.3316,16.349,39100.0
2006-08-14 14:45:00,28.23,28.25,28.2,28.24,28900.0,16.349,16.3606,16.3316,16.3548,28900.0
2006-08-14 14:50:00,28.23,28.25,28.17,28.22,33600.0,16.349,16.3606,16.3143,16.3432,33600.0
2006-08-14 14:55:00,28.21,28.25,28.15,28.25,22400.0,16.3374,16.3606,16.3027,16.3606,22400.0
2006-08-14 15:00:00,28.24,28.24,28.06,28.09,58900.0,16.3548,16.3548,16.2506,16.2679,58900.0
2006-08-14 15:05:00,28.09,28.13,28.04,28.13,17200.0,16.2679,16.2911,16.239,16.2911,17200.0
2006-08-14 15:10:00,28.13,28.15,28.09,28.12,10300.0,16.2911,16.3027,16.2679,16.2853,10300.0
2006-08-14 15:15:00,28.12,28.18,28.12,28.16,14800.0,16.2853,16.3201,16.2853,16.3085,14800.0
2006-08-14 15:20:00,28.16,28.16,28.13,28.16,15400.0,16.3085,16.3085,16.2911,16.3085,15400.0
2006-08-14 15:25:00,28.16,28.18,28.11,28.13,14700.0,16.3085,16.3201,16.2795,16.2911,14700.0
2006-08-14 15:30:00,28.13,28.14,28.08,28.12,30800.0,16.2911,16.2969,16.2621,16.2853,30800.0
2006-08-14 15:35:00,28.13,28.27,28.13,28.25,69600.0,16.2911,16.3722,16.2911,16.3606,69600.0
2006-08-14 15:40:00,28.25,28.26,28.2,28.23,53500.0,16.3606,16.3664,16.3316,16.349,53500.0
2006-08-14 15:45:00,28.24,28.29,28.21,28.26,38700.0,16.3548,16.3838,16.3374,16.3664,38700.0
2006-08-14 15:50:00,28.25,28.3,28.24,28.24,50500.0,16.3606,16.3896,16.3548,16.3548,50500.0
2006-08-14 15:55:00,28.24,28.24,28.21,28.21,52600.0,16.3548,16.3548,16.3374,16.3374,52600.0
2006-08-15 09:30:00,28.25,28.44,27.73,28.42,69500.0,16.3606,16.4706,16.0595,16.4591,69500.0
2006-08-15 09:35:00,28.42,28.43,28.35,28.37,10200.0,16.4591,16.4648,16.4185,16.4301,10200.0
2006-08-15 09:40:00,28.35,28.42,28.35,28.36,22000.0,16.4185,16.4591,16.4185,16.4243,22000.0
2006-08-15 09:45:00,28.36,28.39,28.25,28.27,16500.0,16.4243,16.4417,16.3606,16.3722,16500.0
2006-08-15 09:50:00,28.3,28.36,28.28,28.32,15300.0,16.3896,16.4243,16.378,16.4011,15300.0
2006-08-15 09:55:00,28.3,28.35,28.29,28.3,18700.0,16.3896,16.4185,16.3838,16.3896,18700.0
2006-08-15 10:00:00,28.31,28.34,28.25,28.29,35000.0,16.3953,16.4127,16.3606,16.3838,35000.0
2006-08-15 10:05:00,28.32,28.35,28.29,28.35,14800.0,16.4011,16.4185,16.3838,16.4185,14800.0
2006-08-15 10:10:00,28.34,28.36,28.28,28.3,16200.0,16.4127,16.4243,16.378,16.3896,16200.0
2006-08-15 10:15:00,28.3,28.32,28.27,28.27,19200.0,16.3896,16.4011,16.3722,16.3722,19200.0
2006-08-15 10:20:00,28.27,28.43,28.27,28.42,63000.0,16.3722,16.4648,16.3722,16.4591,63000.0
2006-08-15 10:25:00,28.42,28.42,28.3,28.37,24200.0,16.4591,16.4591,16.3896,16.4301,24200.0
2006-08-15 10:30:00,28.37,28.38,28.3,28.32,14700.0,16.4301,16.4359,16.3896,16.4011,14700.0
2006-08-15 10:35:00,28.31,28.35,28.31,28.35,10000.0,16.3953,16.4185,16.3953,16.4185,10000.0
2006-08-15 10:40:00,28.35,28.45,28.35,28.4,33600.0,16.4185,16.4764,16.4185,16.4475,33600.0
2006-08-15 10:45:00,28.39,28.43,28.36,28.38,14000.0,16.4417,16.4648,16.4243,16.4359,14000.0
2006-08-15 10:50:00,28.39,28.41,28.38,28.4,15700.0,16.4417,16.4533,16.4359,16.4475,15700.0
2006-08-15 10:55:00,28.4,28.42,28.38,28.4,11400.0,16.4475,16.4591,16.4359,16.4475,11400.0
2006-08-15 11:00:00,28.39,28.42,28.38,28.4,13900.0,16.4417,16.4591,16.4359,16.4475,13900.0
2006-08-15 11:05:00,28.4,28.41,28.37,28.4,26600.0,16.4475,16.4533,16.4301,16.4475,26600.0
2006-08-15 11:10:00,28.39,28.4,28.37,28.37,21700.0,16.4417,16.4475,16.4301,16.4301,21700.0
2006-08-15 11:15:00,28.37,28.37,28.32,28.34,35000.0,16.4301,16.4301,16.4011,16.4127,35000.0
2006-08-15 11:20:00,28.34,28.42,28.34,28.42,51000.0,16.4127,16.4591,16.4127,16.4591,51000.0
2006-08-15 11:25:00,28.39,28.49,28.39,28.4,39800.0,16.4417,16.4996,16.4417,16.4475,39800.0
2006-08-15 11:30:00,28.4,28.41,28.34,28.35,18600.0,16.4475,16.4533,16.4127,16.4185,18600.0
2006-08-15 11:35:00,28.35,28.35,28.3,28.31,21800.0,16.4185,16.4185,16.3896,16.3953,21800.0
2006-08-15 11:40:00,28.32,28.35,28.32,28.33,10500.0,16.4011,16.4185,16.4011,16.4069,10500.0
2006-08-15 11:45:00,28.34,28.35,28.31,28.34,15500.0,16.4127,16.4185,16.3953,16.4127,15500.0
2006-08-15 11:50:00,28.35,28.38,28.34,28.36,20900.0,16.4185,16.4359,16.4127,16.4243,20900.0
2006-08-15 11:55:00,28.37,28.37,28.34,28.34,7300.0,16.4301,16.4301,16.4127,16.4127,7300.0
2006-08-15 12:00:00,28.34,28.35,28.31,28.32,14200.0,16.4127,16.4185,16.3953,16.4011,14200.0
2006-08-15 12:05:00,28.33,28.36,28.31,28.34,24800.0,16.4069,16.4243,16.3953,16.4127,24800.0
2006-08-15 12:10:00,28.32,28.36,28.32,28.35,10900.0,16.4011,16.4243,16.4011,16.4185,10900.0
2006-08-15 12:15:00,28.35,28.37,28.34,28.37,20100.0,16.4185,16.4301,16.4127,16.4301,20100.0
2006-08-15 12:20:00,28.37,28.39,28.34,28.39,12000.0,16.4301,16.4417,16.4127,16.4417,12000.0
2006-08-15 12:25:00,28.39,28.42,28.36,28.37,39700.0,16.4417,16.4591,16.4243,16.4301,39700.0
2006-08-15 12:30:00,28.38,28.39,28.35,28.35,8400.0,16.4359,16.4417,16.4185,16.4185,8400.0
2006-08-15 12:35:00,28.36,28.4,28.36,28.39,9100.0,16.4243,16.4475,16.4243,16.4417,9100.0
2006-08-15 12:40:00,28.39,28.4,28.35,28.36,22900.0,16.4417,16.4475,16.4185,16.4243,22900.0
2006-08-15 12:45:00,28.37,28.38,28.35,28.35,11200.0,16.4301,16.4359,16.4185,16.4185,11200.0
2006-08-15 12:50:00,28.36,28.39,28.35,28.37,13400.0,16.4243,16.4417,16.4185,16.4301,13400.0
2006-08-15 12:55:00,28.39,28.39,28.35,28.36,8200.0,16.4417,16.4417,16.4185,16.4243,8200.0
2006-08-15 13:00:00,28.36,28.36,28.32,28.33,27700.0,16.4243,16.4243,16.4011,16.4069,27700.0
2006-08-15 13:05:00,28.33,28.33,28.32,28.32,6900.0,16.4069,16.4069,16.4011,16.4011,6900.0
2006-08-15 13:10:00,28.32,28.36,28.32,28.35,15900.0,16.4011,16.4243,16.4011,16.4185,15900.0
2006-08-15 13:15:00,28.36,28.36,28.31,28.31,12800.0,16.4243,16.4243,16.3953,16.3953,12800.0
2006-08-15 13:20:00,28.31,28.36,28.31,28.33,15900.0,16.3953,16.4243,16.3953,16.4069,15900.0
2006-08-15 13:25:00,28.33,28.35,28.33,28.33,14100.0,16.4069,16.4185,16.4069,16.4069,14100.0
2006-08-15 13:30:00,28.34,28.4,28.34,28.38,28400.0,16.4127,16.4475,16.4127,16.4359,28400.0
2006-08-15 13:35:00,28.38,28.44,28.38,28.44,22900.0,16.4359,16.4706,16.4359,16.4706,22900.0
2006-08-15 13:40:00,28.45,28.48,28.44,28.44,23600.0,16.4764,16.4938,16.4706,16.4706,23600.0
2006-08-15 13:45:00,28.44,28.46,28.38,28.38,15400.0,16.4706,16.4822,16.4359,16.4359,15400.0
2006-08-15 13:50:00,28.4,28.44,28.4,28.42,11300.0,16.4475,16.4706,16.4475,16.4591,11300.0
2006-08-15 13:55:00,28.43,28.47,28.42,28.46,24800.0,16.4648,16.488,16.4591,16.4822,24800.0
2006-08-15 14:00:00,28.45,28.47,28.43,28.43,18700.0,16.4764,16.488,16.4648,16.4648,18700.0
2006-08-15 14:05:00,28.44,28.44,28.42,28.42,25000.0,16.4706,16.4706,16.4591,16.4591,25000.0
2006-08-15 14:10:00,28.43,28.48,28.42,28.47,31200.0,16.4648,16.4938,16.4591,16.488,31200.0
2006-08-15 14:15:00,28.47,28.47,28.45,28.45,27900.0,16.488,16.488,16.4764,16.4764,27900.0
2006-08-15 14:20:00,28.45,28.47,28.44,28.47,26600.0,16.4764,16.488,16.4706,16.488,26600.0
2006-08-15 14:25:00,28.46,28.47,28.46,28.46,18900.0,16.4822,16.488,16.4822,16.4822,18900.0
2006-08-15 14:30:00,28.47,28.47,28.44,28.45,24000.0,16.488,16.488,16.4706,16.4764,24000.0
2006-08-15 14:35:00,28.45,28.47,28.45,28.47,33500.0,16.4764,16.488,16.4764,16.488,33500.0
2006-08-15 14:40:00,28.47,28.48,28.46,28.48,18300.0,16.488,16.4938,16.4822,16.4938,18300.0
2006-08-15 14:45:00,28.47,28.5,28.47,28.5,32200.0,16.488,16.5054,16.488,16.5054,32200.0
2006-08-15 14:50:00,28.49,28.53,28.49,28.51,28700.0,16.4996,16.5228,16.4996,16.5112,28700.0
2006-08-15 14:55:00,28.5,28.51,28.49,28.5,25000.0,16.5054,16.5112,16.4996,16.5054,25000.0
2006-08-15 15:00:00,28.5,28.5,28.42,28.42,22300.0,16.5054,16.5054,16.4591,16.4591,22300.0
2006-08-15 15:05:00,28.43,28.48,28.42,28.47,20100.0,16.4648,16.4938,16.4591,16.488,20100.0
2006-08-15 15:10:00,28.46,28.5,28.45,28.48,22300.0,16.4822,16.5054,16.4764,16.4938,22300.0
2006-08-15 15:15:00,28.47,28.48,28.45,28.45,11700.0,16.488,16.4938,16.4764,16.4764,11700.0
2006-08-15 15:20:00,28.45,28.5,28.45,28.49,21300.0,16.4764,16.5054,16.4764,16.4996,21300.0
2006-08-15 15:25:00,28.49,28.51,28.48,28.5,30300.0,16.4996,16.5112,16.4938,16.5054,30300.0
2006-08-15 15:30:00,28.49,28.5,28.46,28.46,20500.0,16.4996,16.5054,16.4822,16.4822,20500.0
2006-08-15 15:35:00,28.46,28.53,28.46,28.52,36700.0,16.4822,16.5228,16.4822,16.517,36700.0
2006-08-15 15:40:00,28.53,28.53,28.5,28.52,35400.0,16.5228,16.5228,16.5054,16.517,35400.0
2006-08-15 15:45:00,28.52,28.53,28.46,28.53,57100.0,16.517,16.5228,16.4822,16.5228,57100.0
2006-08-15 15:50:00,28.53,28.54,28.5,28.51,50600.0,16.5228,16.5286,16.5054,16.5112,50600.0
2006-08-15 15:55:00,28.52,28.54,28.5,28.54,60200.0,16.517,16.5286,16.5054,16.5286,60200.0
2006-08-16 09:30:00,28.85,28.88,28.77,28.83,90700.0,16.7081,16.7255,16.6618,16.6965,90700.0
2006-08-16 09:35:00,28.84,28.85,28.7,28.78,48500.0,16.7023,16.7081,16.6212,16.6675,48500.0
2006-08-16 09:40:00,28.78,28.86,28.68,28.84,50500.0,16.6675,16.7139,16.6096,16.7023,50500.0
2006-08-16 09:45:00,28.82,28.88,28.82,28.83,45100.0,16.6907,16.7255,16.6907,16.6965,45100.0
2006-08-16 09:50:00,28.83,28.84,28.77,28.77,22200.0,16.6965,16.7023,16.6618,16.6618,22200.0
2006-08-16 09:55:00,28.75,28.85,28.75,28.85,21300.0,16.6502,16.7081,16.6502,16.7081,21300.0
2006-08-16 10:00:00,28.85,28.85,28.8,28.82,31400.0,16.7081,16.7081,16.6791,16.6907,31400.0
2006-08-16 10:05:00,28.81,28.83,28.79,28.8,26300.0,16.6849,16.6965,16.6733,16.6791,26300.0
2006-08-16 10:10:00,28.79,28.81,28.78,28.8,25300.0,16.6733,16.6849,16.6675,16.6791,25300.0
2006-08-16 10:15:00,28.8,28.81,28.75,28.78,36500.0,16.6791,16.6849,16.6502,16.6675,36500.0
2006-08-16 10:20:00,28.78,28.81,28.75,28.81,38900.0,16.6675,16.6849,16.6502,16.6849,38900.0
2006-08-16 10:25:00,28.81,28.81,28.78,28.81,21200.0,16.6849,16.6849,16.6675,16.6849,21200.0
2006-08-16 10:30:00,28.81,28.83,28.8,28.83,68000.0,16.6849,16.6965,16.6791,16.6965,68000.0
2006-08-16 10:35:00,28.82,28.83,28.79,28.79,30500.0,16.6907,16.6965,16.6733,16.6733,30500.0
2006-08-16 10:40:00,28.79,28.84,28.79,28.84,35200.0,16.6733,16.7023,16.6733,16.7023,35200.0
2006-08-16 10:45:00,28.82,28.83,28.8,28.82,14100.0,16.6907,16.6965,16.6791,16.6907,14100.0
2006-08-16 10:50:00,28.82,28.82,28.8,28.82,21100.0,16.6907,16.6907,16.6791,16.6907,21100.0
2006-08-16 10:55:00,28.81,28.86,28.81,28.85,34000.0,16.6849,16.7139,16.6849,16.7081,34000.0
2006-08-16 11:00:00,28.86,28.87,28.85,28.87,20400.0,16.7139,16.7197,16.7081,16.7197,20400.0
2006-08-16 11:05:00,28.85,28.87,28.84,28.84,16300.0,16.7081,16.7197,16.7023,16.7023,16300.0
2006-08-16 11:10:00,28.84,28.85,28.82,28.82,24600.0,16.7023,16.7081,16.6907,16.6907,24600.0
2006-08-16 11:15:00,28.82,28.83,28.8,28.81,40200.0,16.6907,16.6965,16.6791,16.6849,40200.0
2006-08-16 11:20:00,28.8,28.83,28.8,28.82,36100.0,16.6791,16.6965,16.6791,16.6907,36100.0
2006-08-16 11:25:00,28.82,28.82,28.78,28.79,45800.0,16.6907,16.6907,16.6675,16.6733,45800.0
2006-08-16 11:30:00,28.78,28.79,28.76,28.79,32000.0,16.6675,16.6733,16.656,16.6733,32000.0
2006-08-16 11:35:00,28.79,28.81,28.78,28.79,15700.0,16.6733,16.6849,16.6675,16.6733,15700.0
2006-08-16 11:40:00,28.79,28.8,28.78,28.8,11900.0,16.6733,16.6791,16.6675,16.6791,11900.0
2006-08-16 11:45:00,28.8,28.82,28.76,28.79,51100.0,16.6791,16.6907,16.656,16.6733,51100.0
2006-08-16 11:50:00,28.79,28.8,28.76,28.77,25600.0,16.6733,16.6791,16.656,16.6618,25600.0
2006-08-16 11:55:00,28.76,28.77,28.75,28.76,17800.0,16.656,16.6618,16.6502,16.656,17800.0
2006-08-16 12:00:00,28.75,28.77,28.74,28.76,20900.0,16.6502,16.6618,16.6444,16.656,20900.0
2006-08-16 12:05:00,28.75,28.8,28.75,28.77,23100.0,16.6502,16.6791,16.6502,16.6618,23100.0
2006-08-16 12:10:00,28.77,28.78,28.75,28.76,10400.0,16.6618,16.6675,16.6502,16.656,10400.0
2006-08-16 12:15:00,28.76,28.8,28.76,28.79,15600.0,16.656,16.6791,16.656,16.6733,15600.0
2006-08-16 12:20:00,28.8,28.8,28.78,28.78,8300.0,16.6791,16.6791,16.6675,16.6675,8300.0
2006-08-16 12:25:00,28.79,28.81,28.78,28.8,6600.0,16.6733,16.6849,16.6675,16.6791,6600.0
2006-08-16 12:30:00,28.79,28.82,28.79,28.81,9000.0,16.6733,16.6907,16.6733,16.6849,9000.0
2006-08-16 12:35:00,28.82,28.82,28.81,28.82,4500.0,16.6907,16.6907,16.6849,16.6907,4500.0
2006-08-16 12:40:00,28.82,28.82,28.8,28.8,12800.0,16.6907,16.6907,16.6791,16.6791,12800.0
2006-08-16 12:45:00,28.8,28.81,28.8,28.81,13300.0,16.6791,16.6849,16.6791,16.6849,13300.0
2006-08-16 12:50:00,28.8,28.82,28.8,28.81,19800.0,16.6791,16.6907,16.6791,16.6849,19800.0
2006-08-16 12:55:00,28.81,28.83,28.8,28.82,18100.0,16.6849,16.6965,16.6791,16.6907,18100.0
2006-08-16 13:00:00,28.81,28.85,28.8,28.84,23700.0,16.6849,16.7081,16.6791,16.7023,23700.0
2006-08-16 13:05:00,28.83,28.87,28.82,28.87,20700.0,16.6965,16.7197,16.6907,16.7197,20700.0
2006-08-16 13:10:00,28.85,28.91,28.85,28.91,32200.0,16.7081,16.7428,16.7081,16.7428,32200.0
2006-08-16 13:15:00,28.9,28.93,28.89,28.89,16000.0,16.737,16.7544,16.7312,16.7312,16000.0
2006-08-16 13:20:00,28.91,28.92,28.89,28.9,20300.0,16.7428,16.7486,16.7312,16.737,20300.0
2006-08-16 13:25:00,28.9,28.93,28.9,28.91,17800.0,16.737,16.7544,16.737,16.7428,17800.0
2006-08-16 13:30:00,28.91,28.98,28.9,28.9,35300.0,16.7428,16.7834,16.737,16.737,35300.0
2006-08-16 13:35:00,28.91,28.92,28.89,28.9,16400.0,16.7428,16.7486,16.7312,16.737,16400.0
2006-08-16 13:40:00,28.9,28.93,28.89,28.93,22100.0,16.737,16.7544,16.7312,16.7544,22100.0
2006-08-16 13:45:00,28.93,28.95,28.91,28.95,38100.0,16.7544,16.766,16.7428,16.766,38100.0
2006-08-16 13:50:00,28.95,28.99,28.94,28.99,46800.0,16.766,16.7892,16.7602,16.7892,46800.0
2006-08-16 13:55:00,28.98,29.01,28.97,29.0,34000.0,16.7834,16.8007,16.7776,16.795,34000.0
2006-08-16 14:00:00,29.0,29.08,28.96,29.01,36800.0,16.795,16.8413,16.7718,16.8007,36800.0
2006-08-16 14:05:00,29.0,29.01,28.97,29.0,32900.0,16.795,16.8007,16.7776,16.795,32900.0
2006-08-16 14:10:00,29.0,29.01,28.98,29.01,17100.0,16.795,16.8007,16.7834,16.8007,17100.0
2006-08-16 14:15:00,28.99,29.02,28.99,29.0,16600.0,16.7892,16.8065,16.7892,16.795,16600.0
2006-08-16 14:20:00,29.0,29.01,28.96,29.0,34700.0,16.795,16.8007,16.7718,16.795,34700.0
2006-08-16 14:25:00,28.99,29.05,28.97,29.01,28800.0,16.7892,16.8239,16.7776,16.8007,28800.0
2006-08-16 14:30:00,29.01,29.03,29.01,29.02,18500.0,16.8007,16.8123,16.8007,16.8065,18500.0
2006-08-16 14:35:00,29.02,29.07,29.02,29.06,42700.0,16.8065,16.8355,16.8065,16.8297,42700.0
2006-08-16 14:40:00,29.05,29.08,29.05,29.05,21300.0,16.8239,16.8413,16.8239,16.8239,21300.0
2006-08-16 14:45:00,29.06,29.08,29.05,29.07,24900.0,16.8297,16.8413,16.8239,16.8355,24900.0
2006-08-16 14:50:00,29.05,29.1,29.05,29.08,41500.0,16.8239,16.8529,16.8239,16.8413,41500.0
2006-08-16 14:55:00,29.07,29.12,29.07,29.11,33100.0,16.8355,16.8644,16.8355,16.8587,33100.0
2006-08-16 15:00:00,29.11,29.12,29.09,29.1,39900.0,16.8587,16.8644,16.8471,16.8529,39900.0
2006-08-16 15:05:00,29.1,29.11,29.09,29.09,30600.0,16.8529,16.8587,16.8471,16.8471,30600.0
2006-08-16 15:10:00,29.1,29.17,29.1,29.13,54900.0,16.8529,16.8934,16.8529,16.8702,54900.0
2006-08-16 15:15:00,29.12,29.14,29.1,29.14,43200.0,16.8644,16.876,16.8529,16.876,43200.0
2006-08-16 15:20:00,29.14,29.16,29.13,29.13,36200.0,16.876,16.8876,16.8702,16.8702,36200.0
2006-08-16 15:25:00,29.13,29.17,29.12,29.13,22400.0,16.8702,16.8934,16.8644,16.8702,22400.0
2006-08-16 15:30:00,29.13,29.16,29.13,29.15,33300.0,16.8702,16.8876,16.8702,16.8818,33300.0
2006-08-16 15:35:00,29.15,29.2,29.14,29.2,35400.0,16.8818,16.9108,16.876,16.9108,35400.0
2006-08-16 15:40:00,29.19,29.25,29.18,29.19,85300.0,16.905,16.9397,16.8992,16.905,85300.0
2006-08-16 15:45:00,29.19,29.21,29.17,29.18,65900.0,16.905,16.9166,16.8934,16.8992,65900.0
2006-08-16 15:50:00,29.17,29.22,29.15,29.21,65900.0,16.8934,16.9224,16.8818,16.9166,65900.0
2006-08-16 15:55:00,29.21,29.23,29.18,29.22,110300.0,16.9166,16.9282,16.8992,16.9224,110300.0
2006-08-17 09:30:00,29.61,29.61,29.52,29.55,15100.0,17.1482,17.1482,17.0961,17.1135,15100.0
2006-08-17 09:35:00,29.51,29.58,29.41,29.49,51200.0,17.0903,17.1309,17.0324,17.0787,51200.0
2006-08-17 09:40:00,29.51,29.58,29.46,29.58,38100.0,17.0903,17.1309,17.0614,17.1309,38100.0
2006-08-17 09:45:00,29.56,29.61,29.54,29.6,67400.0,17.1193,17.1482,17.1077,17.1424,67400.0
2006-08-17 09:50:00,29.6,29.6,29.53,29.53,23800.0,17.1424,17.1424,17.1019,17.1019,23800.0
2006-08-17 09:55:00,29.53,29.54,29.51,29.51,23900.0,17.1019,17.1077,17.0903,17.0903,23900.0
2006-08-17 10:00:00,29.51,29.52,29.44,29.48,54800.0,17.0903,17.0961,17.0498,17.0729,54800.0
2006-08-17 10:05:00,29.47,29.55,29.47,29.51,99400.0,17.0671,17.1135,17.0671,17.0903,99400.0
2006-08-17 10:10:00,29.51,29.51,29.48,29.5,40400.0,17.0903,17.0903,17.0729,17.0845,40400.0
2006-08-17 10:15:00,29.5,29.51,29.48,29.49,124400.0,17.0845,17.0903,17.0729,17.0787,124400.0
2006-08-17 10:20:00,29.49,29.5,29.46,29.48,33300.0,17.0787,17.0845,17.0614,17.0729,33300.0
2006-08-17 10:25:00,29.49,29.5,29.44,29.47,33500.0,17.0787,17.0845,17.0498,17.0671,33500.0
2006-08-17 10:30:00,29.46,29.5,29.43,29.5,26500.0,17.0614,17.0845,17.044,17.0845,26500.0
2006-08-17 10:35:00,29.49,29.5,29.4,29.41,42800.0,17.0787,17.0845,17.0266,17.0324,42800.0
2006-08-17 10:40:00,29.41,29.46,29.4,29.46,27800.0,17.0324,17.0614,17.0266,17.0614,27800.0
2006-08-17 10:45:00,29.46,29.47,29.45,29.46,27200.0,17.0614,17.0671,17.0556,17.0614,27200.0
2006-08-17 10:50:00,29.46,29.5,29.45,29.5,22500.0,17.0614,17.0845,17.0556,17.0845,22500.0
2006-08-17 10:55:00,29.5,29.5,29.46,29.48,19000.0,17.0845,17.0845,17.0614,17.0729,19000.0
2006-08-17 11:00:00,29.48,29.49,29.47,29.47,10900.0,17.0729,17.0787,17.0671,17.0671,10900.0
2006-08-17 11:05:00,29.48,29.5,29.46,29.46,20300.0,17.0729,17.0845,17.0614,17.0614,20300.0
2006-08-17 11:10:00,29.47,29.49,29.45,29.45,18300.0,17.0671,17.0787,17.0556,17.0556,18300.0
2006-08-17 11:15:00,29.46,29.48,29.44,29.45,17800.0,17.0614,17.0729,17.0498,17.0556,17800.0
2006-08-17 11:20:00,29.46,29.46,29.43,29.45,35300.0,17.0614,17.0614,17.044,17.0556,35300.0
2006-08-17 11:25:00,29.45,29.55,29.45,29.55,38700.0,17.0556,17.1135,17.0556,17.1135,38700.0
2006-08-17 11:30:00,29.54,29.59,29.54,29.59,46800.0,17.1077,17.1366,17.1077,17.1366,46800.0
2006-08-17 11:35:00,29.6,29.62,29.59,29.61,34200.0,17.1424,17.154,17.1366,17.1482,34200.0
2006-08-17 11:40:00,29.62,29.69,29.62,29.67,83100.0,17.154,17.1946,17.154,17.183,83100.0
2006-08-17 11:45:00,29.69,29.71,29.6,29.61,91700.0,17.1946,17.2061,17.1424,17.1482,91700.0
2006-08-17 11:50:00,29.61,29.62,29.58,29.59,44400.0,17.1482,17.154,17.1309,17.1366,44400.0
2006-08-17 11:55:00,29.6,29.64,29.59,29.64,23300.0,17.1424,17.1656,17.1366,17.1656,23300.0
2006-08-17 12:00:00,29.64,29.65,29.6,29.65,46300.0,17.1656,17.1714,17.1424,17.1714,46300.0
2006-08-17 12:05:00,29.65,29.77,29.64,29.77,59500.0,17.1714,17.2409,17.1656,17.2409,59500.0
2006-08-17 12:10:00,29.77,29.82,29.76,29.79,46400.0,17.2409,17.2698,17.2351,17.2525,46400.0
2006-08-17 12:15:00,29.8,29.83,29.8,29.82,34300.0,17.2583,17.2756,17.2583,17.2698,34300.0
2006-08-17 12:20:00,29.82,29.85,29.81,29.82,30500.0,17.2698,17.2872,17.2641,17.2698,30500.0
2006-08-17 12:25:00,29.83,29.9,29.82,29.9,56700.0,17.2756,17.3162,17.2698,17.3162,56700.0
2006-08-17 12:30:00,29.89,29.92,29.85,29.87,49700.0,17.3104,17.3278,17.2872,17.2988,49700.0
2006-08-17 12:35:00,29.86,29.89,29.84,29.89,31800.0,17.293,17.3104,17.2814,17.3104,31800.0
2006-08-17 12:40:00,29.89,29.9,29.88,29.88,15200.0,17.3104,17.3162,17.3046,17.3046,15200.0
2006-08-17 12:45:00,29.88,29.89,29.81,29.82,24400.0,17.3046,17.3104,17.2641,17.2698,24400.0
2006-08-17 12:50:00,29.83,29.83,29.81,29.82,6400.0,17.2756,17.2756,17.2641,17.2698,6400.0
2006-08-17 12:55:00,29.82,29.82,29.75,29.75,18200.0,17.2698,17.2698,17.2293,17.2293,18200.0
2006-08-17 13:00:00,29.76,29.79,29.76,29.78,20300.0,17.2351,17.2525,17.2351,17.2467,20300.0
2006-08-17 13:05:00,29.77,29.78,29.75,29.75,15500.0,17.2409,17.2467,17.2293,17.2293,15500.0
2006-08-17 13:10:00,29.76,29.77,29.76,29.76,17000.0,17.2351,17.2409,17.2351,17.2351,17000.0
2006-08-17 13:15:00,29.77,29.77,29.75,29.76,18700.0,17.2409,17.2409,17.2293,17.2351,18700.0
2006-08-17 13:20:00,29.76,29.77,29.74,29.77,23500.0,17.2351,17.2409,17.2235,17.2409,23500.0
2006-08-17 13:25:00,29.77,29.77,29.75,29.76,27800.0,17.2409,17.2409,17.2293,17.2351,27800.0
2006-08-17 13:30:00,29.75,29.76,29.72,29.73,24200.0,17.2293,17.2351,17.2119,17.2177,24200.0
2006-08-17 13:35:00,29.74,29.76,29.73,29.73,14000.0,17.2235,17.2351,17.2177,17.2177,14000.0
2006-08-17 13:40:00,29.75,29.75,29.69,29.7,125300.0,17.2293,17.2293,17.1946,17.2003,125300.0
2006-08-17 13:45:00,29.7,29.7,29.67,29.68,22600.0,17.2003,17.2003,17.183,17.1888,22600.0
2006-08-17 13:50:00,29.7,29.71,29.68,29.7,30200.0,17.2003,17.2061,17.1888,17.2003,30200.0
2006-08-17 13:55:00,29.69,29.7,29.64,29.65,16200.0,17.1946,17.2003,17.1656,17.1714,16200.0
2006-08-17 14:00:00,29.65,29.68,29.64,29.66,23800.0,17.1714,17.1888,17.1656,17.1772,23800.0
2006-08-17 14:05:00,29.68,29.7,29.67,29.69,48100.0,17.1888,17.2003,17.183,17.1946,48100.0
2006-08-17 14:10:00,29.69,29.69,29.66,29.69,39200.0,17.1946,17.1946,17.1772,17.1946,39200.0
2006-08-17 14:15:00,29.67,29.69,29.66,29.67,35400.0,17.183,17.1946,17.1772,17.183,35400.0
2006-08-17 14:20:00,29.66,29.71,29.66,29.69,95800.0,17.1772,17.2061,17.1772,17.1946,95800.0
2006-08-17 14:25:00,29.7,29.71,29.69,29.7,38300.0,17.2003,17.2061,17.1946,17.2003,38300.0
2006-08-17 14:30:00,29.71,29.72,29.7,29.71,42500.0,17.2061,17.2119,17.2003,17.2061,42500.0
2006-08-17 14:35:00,29.71,29.74,29.71,29.74,46000.0,17.2061,17.2235,17.2061,17.2235,46000.0
2006-08-17 14:40:00,29.73,29.74,29.72,29.74,29100.0,17.2177,17.2235,17.2119,17.2235,29100.0
2006-08-17 14:45:00,29.75,29.82,29.74,29.79,35500.0,17.2293,17.2698,17.2235,17.2525,35500.0
2006-08-17 14:50:00,29.8,29.84,29.78,29.84,36500.0,17.2583,17.2814,17.2467,17.2814,36500.0
2006-08-17 14:55:00,29.83,29.89,29.83,29.89,44800.0,17.2756,17.3104,17.2756,17.3104,44800.0
2006-08-17 15:00:00,29.9,29.93,29.88,29.93,64000.0,17.3162,17.3336,17.3046,17.3336,64000.0
2006-08-17 15:05:00,29.93,29.99,29.93,29.98,68500.0,17.3336,17.3683,17.3336,17.3625,68500.0
2006-08-17 15:10:00,29.98,29.99,29.96,29.98,35000.0,17.3625,17.3683,17.3509,17.3625,35000.0
2006-08-17 15:15:00,29.97,30.0,29.95,29.97,32800.0,17.3567,17.3741,17.3451,17.3567,32800.0
2006-08-17 15:20:00,29.95,29.97,29.88,29.88,27600.0,17.3451,17.3567,17.3046,17.3046,27600.0
2006-08-17 15:25:00,29.88,29.89,29.85,29.86,21200.0,17.3046,17.3104,17.2872,17.293,21200.0
2006-08-17 15:30:00,29.85,29.89,29.85,29.89,47200.0,17.2872,17.3104,17.2872,17.3104,47200.0
2006-08-17 15:35:00,29.88,29.89,29.86,29.88,56600.0,17.3046,17.3104,17.293,17.3046,56600.0
2006-08-17 15:40:00,29.88,29.92,29.88,29.9,56700.0,17.3046,17.3278,17.3046,17.3162,56700.0
2006-08-17 15:45:00,29.91,29.92,29.87,29.9,76200.0,17.322,17.3278,17.2988,17.3162,76200.0
2006-08-17 15:50:00,29.88,29.91,29.83,29.84,50300.0,17.3046,17.322,17.2756,17.2814,50300.0
2006-08-17 15:55:00,29.84,29.85,29.82,29.82,77300.0,17.2814,17.2872,17.2698,17.2698,77300.0
2006-08-18 09:30:00,29.9,29.93,29.86,29.93,182700.0,17.3162,17.3336,17.293,17.3336,182700.0
2006-08-18 09:35:00,29.93,30.0,29.92,29.97,22000.0,17.3336,17.3741,17.3278,17.3567,22000.0
2006-08-18 09:40:00,29.97,29.98,29.96,29.97,28400.0,17.3567,17.3625,17.3509,17.3567,28400.0
2006-08-18 09:45:00,29.97,29.97,29.88,29.91,34500.0,17.3567,17.3567,17.3046,17.322,34500.0
2006-08-18 09:50:00,29.91,29.93,29.91,29.93,32900.0,17.322,17.3336,17.322,17.3336,32900.0
2006-08-18 09:55:00,29.92,29.93,29.85,29.88,51500.0,17.3278,17.3336,17.2872,17.3046,51500.0
2006-08-18 10:00:00,29.87,29.9,29.86,29.88,53400.0,17.2988,17.3162,17.293,17.3046,53400.0
2006-08-18 10:05:00,29.88,29.88,29.85,29.86,24600.0,17.3046,17.3046,17.2872,17.293,24600.0
2006-08-18 10:10:00,29.85,29.88,29.85,29.87,22400.0,17.2872,17.3046,17.2872,17.2988,22400.0
2006-08-18 10:15:00,29.87,29.91,29.87,29.91,37900.0,17.2988,17.322,17.2988,17.322,37900.0
2006-08-18 10:20:00,29.91,29.92,29.86,29.86,53800.0,17.322,17.3278,17.293,17.293,53800.0
2006-08-18 10:25:00,29.85,29.91,29.85,29.89,50700.0,17.2872,17.322,17.2872,17.3104,50700.0
2006-08-18 10:30:00,29.9,29.92,29.89,29.91,39500.0,17.3162,17.3278,17.3104,17.322,39500.0
2006-08-18 10:35:00,29.91,29.91,29.87,29.87,48600.0,17.322,17.322,17.2988,17.2988,48600.0
2006-08-18 10:40:00,29.89,29.89,29.85,29.85,24700.0,17.3104,17.3104,17.2872,17.2872,24700.0
2006-08-18 10:45:00,29.86,29.87,29.85,29.86,35400.0,17.293,17.2988,17.2872,17.293,35400.0
2006-08-18 10:50:00,29.87,29.87,29.84,29.86,25000.0,17.2988,17.2988,17.2814,17.293,25000.0
2006-08-18 10:55:00,29.87,29.89,29.87,29.89,19800.0,17.2988,17.3104,17.2988,17.3104,19800.0
2006-08-18 11:00:00,29.88,29.9,29.88,29.89,94700.0,17.3046,17.3162,17.3046,17.3104,94700.0
2006-08-18 11:05:00,29.89,29.9,29.88,29.9,25600.0,17.3104,17.3162,17.3046,17.3162,25600.0
2006-08-18 11:10:00,29.9,29.91,29.89,29.9,64400.0,17.3162,17.322,17.3104,17.3162,64400.0
2006-08-18 11:15:00,29.91,29.94,29.9,29.94,14900.0,17.322,17.3393,17.3162,17.3393,14900.0
2006-08-18 11:20:00,29.94,29.97,29.93,29.97,14900.0,17.3393,17.3567,17.3336,17.3567,14900.0
2006-08-18 11:25:00,29.97,29.97,29.93,29.93,39600.0,17.3567,17.3567,17.3336,17.3336,39600.0
2006-08-18 11:30:00,29.93,29.94,29.91,29.91,18000.0,17.3336,17.3393,17.322,17.322,18000.0
2006-08-18 11:35:00,29.91,29.92,29.88,29.9,20900.0,17.322,17.3278,17.3046,17.3162,20900.0
2006-08-18 11:40:00,29.9,29.91,29.89,29.9,10300.0,17.3162,17.322,17.3104,17.3162,10300.0
2006-08-18 11:45:00,29.9,29.91,29.89,29.91,26300.0,17.3162,17.322,17.3104,17.322,26300.0
2006-08-18 11:50:00,29.91,29.92,29.9,29.9,16400.0,17.322,17.3278,17.3162,17.3162,16400.0
2006-08-18 11:55:00,29.91,29.92,29.89,29.89,37600.0,17.322,17.3278,17.3104,17.3104,37600.0
2006-08-18 12:00:00,29.9,29.9,29.83,29.85,36100.0,17.3162,17.3162,17.2756,17.2872,36100.0
2006-08-18 12:05:00,29.84,29.87,29.83,29.87,57800.0,17.2814,17.2988,17.2756,17.2988,57800.0
2006-08-18 12:10:00,29.87,29.88,29.87,29.88,13000.0,17.2988,17.3046,17.2988,17.3046,13000.0
2006-08-18 12:15:00,29.89,29.91,29.88,29.89,38100.0,17.3104,17.322,17.3046,17.3104,38100.0
2006-08-18 12:20:00,29.89,29.96,29.88,29.91,58000.0,17.3104,17.3509,17.3046,17.322,58000.0
2006-08-18 12:25:00,29.92,29.94,29.91,29.92,13400.0,17.3278,17.3393,17.322,17.3278,13400.0
2006-08-18 12:30:00,29.93,29.93,29.89,29.91,18000.0,17.3336,17.3336,17.3104,17.322,18000.0
2006-08-18 12:35:00,29.89,29.9,29.89,29.89,11400.0,17.3104,17.3162,17.3104,17.3104,11400.0
2006-08-18 12:40:00,29.89,29.9,29.88,29.88,11200.0,17.3104,17.3162,17.3046,17.3046,11200.0
2006-08-18 12:45:00,29.89,29.9,29.88,29.89,9500.0,17.3104,17.3162,17.3046,17.3104,9500.0
2006-08-18 12:50:00,29.89,29.9,29.84,29.85,18000.0,17.3104,17.3162,17.2814,17.2872,18000.0
2006-08-18 12:55:00,29.86,29.92,29.86,29.9,23600.0,17.293,17.3278,17.293,17.3162,23600.0
2006-08-18 13:00:00,29.9,29.91,29.88,29.89,26900.0,17.3162,17.322,17.3046,17.3104,26900.0
2006-08-18 13:05:00,29.9,29.91,29.88,29.91,22400.0,17.3162,17.322,17.3046,17.322,22400.0
2006-08-18 13:10:00,29.9,29.91,29.89,29.91,19900.0,17.3162,17.322,17.3104,17.322,19900.0
2006-08-18 13:15:00,29.9,29.9,29.87,29.9,13700.0,17.3162,17.3162,17.2988,17.3162,13700.0
2006-08-18 13:20:00,29.89,29.92,29.88,29.89,10600.0,17.3104,17.3278,17.3046,17.3104,10600.0
2006-08-18 13:25:00,29.89,29.89,29.85,29.86,19000.0,17.3104,17.3104,17.2872,17.293,19000.0
2006-08-18 13:30:00,29.87,29.87,29.85,29.86,10300.0,17.2988,17.2988,17.2872,17.293,10300.0
2006-08-18 13:35:00,29.87,29.87,29.85,29.85,19400.0,17.2988,17.2988,17.2872,17.2872,19400.0
2006-08-18 13:40:00,29.85,29.88,29.85,29.86,18300.0,17.2872,17.3046,17.2872,17.293,18300.0
2006-08-18 13:45:00,29.88,29.88,29.85,29.85,14000.0,17.3046,17.3046,17.2872,17.2872,14000.0
2006-08-18 13:50:00,29.85,29.87,29.84,29.86,24100.0,17.2872,17.2988,17.2814,17.293,24100.0
2006-08-18 13:55:00,29.85,29.86,29.84,29.84,6000.0,17.2872,17.293,17.2814,17.2814,6000.0
2006-08-18 14:00:00,29.85,29.87,29.84,29.87,15200.0,17.2872,17.2988,17.2814,17.2988,15200.0
2006-08-18 14:05:00,29.86,29.87,29.84,29.85,27200.0,17.293,17.2988,17.2814,17.2872,27200.0
2006-08-18 14:10:00,29.85,29.87,29.85,29.85,11100.0,17.2872,17.2988,17.2872,17.2872,11100.0
2006-08-18 14:15:00,29.86,29.88,29.85,29.88,15600.0,17.293,17.3046,17.2872,17.3046,15600.0
2006-08-18 14:20:00,29.88,29.9,29.85,29.88,55400.0,17.3046,17.3162,17.2872,17.3046,55400.0
2006-08-18 14:25:00,29.87,29.89,29.87,29.89,10000.0,17.2988,17.3104,17.2988,17.3104,10000.0
2006-08-18 14:30:00,29.89,29.9,29.87,29.87,17600.0,17.3104,17.3162,17.2988,17.2988,17600.0
2006-08-18 14:35:00,29.88,29.91,29.87,29.9,35900.0,17.3046,17.322,17.2988,17.3162,35900.0
2006-08-18 14:40:00,29.91,29.91,29.9,29.91,34400.0,17.322,17.322,17.3162,17.322,34400.0
2006-08-18 14:45:00,29.91,29.91,29.9,29.9,73300.0,17.322,17.322,17.3162,17.3162,73300.0
2006-08-18 14:50:00,29.9,29.92,29.89,29.9,22000.0,17.3162,17.3278,17.3104,17.3162,22000.0
2006-08-18 14:55:00,29.89,29.9,29.88,29.89,12700.0,17.3104,17.3162,17.3046,17.3104,12700.0
2006-08-18 15:00:00,29.9,29.9,29.86,29.86,29600.0,17.3162,17.3162,17.293,17.293,29600.0
2006-08-18 15:05:00,29.87,29.88,29.84,29.85,18800.0,17.2988,17.3046,17.2814,17.2872,18800.0
2006-08-18 15:10:00,29.85,29.88,29.85,29.88,23700.0,17.2872,17.3046,17.2872,17.3046,23700.0
2006-08-18 15:15:00,29.88,29.88,29.85,29.86,20600.0,17.3046,17.3046,17.2872,17.293,20600.0
2006-08-18 15:20:00,29.86,29.88,29.85,29.86,8000.0,17.293,17.3046,17.2872,17.293,8000.0
2006-08-18 15:25:00,29.86,29.89,29.85,29.89,72400.0,17.293,17.3104,17.2872,17.3104,72400.0
2006-08-18 15:30:00,29.89,29.89,29.86,29.87,33500.0,17.3104,17.3104,17.293,17.2988,33500.0
2006-08-18 15:35:00,29.87,29.88,29.87,29.88,21100.0,17.2988,17.3046,17.2988,17.3046,21100.0
2006-08-18 15:40:00,29.87,29.88,29.87,29.87,23500.0,17.2988,17.3046,17.2988,17.2988,23500.0
2006-08-18 15:45:00,29.88,29.88,29.85,29.85,19100.0,17.3046,17.3046,17.2872,17.2872,19100.0
2006-08-18 15:50:00,29.85,29.89,29.85,29.88,46000.0,17.2872,17.3104,17.2872,17.3046,46000.0
2006-08-18 15:55:00,29.88,29.9,29.86,29.9,49400.0,17.3046,17.3162,17.293,17.3162,49400.0
2006-08-21 09:30:00,29.9,29.99,29.85,29.91,44600.0,17.3162,17.3683,17.2872,17.322,44600.0
2006-08-21 09:35:00,29.91,30.0,29.9,29.95,12900.0,17.322,17.3741,17.3162,17.3451,12900.0
2006-08-21 09:40:00,29.93,30.0,29.9,29.99,25400.0,17.3336,17.3741,17.3162,17.3683,25400.0
2006-08-21 09:45:00,29.99,30.0,29.9,29.94,40100.0,17.3683,17.3741,17.3162,17.3393,40100.0
2006-08-21 09:50:00,29.94,29.98,29.89,29.92,26200.0,17.3393,17.3625,17.3104,17.3278,26200.0
2006-08-21 09:55:00,29.92,29.99,29.86,29.86,52000.0,17.3278,17.3683,17.293,17.293,52000.0
2006-08-21 10:00:00,29.87,29.96,29.81,29.93,48000.0,17.2988,17.3509,17.2641,17.3336,48000.0
2006-08-21 10:05:00,29.94,29.95,29.91,29.91,31900.0,17.3393,17.3451,17.322,17.322,31900.0
2006-08-21 10:10:00,29.91,29.94,29.89,29.93,39100.0,17.322,17.3393,17.3104,17.3336,39100.0
2006-08-21 10:15:00,29.92,29.97,29.91,29.95,50800.0,17.3278,17.3567,17.322,17.3451,50800.0
2006-08-21 10:20:00,29.94,30.0,29.94,29.98,78000.0,17.3393,17.3741,17.3393,17.3625,78000.0
2006-08-21 10:25:00,29.97,30.04,29.97,30.01,37400.0,17.3567,17.3973,17.3567,17.3799,37400.0
2006-08-21 10:30:00,30.0,30.02,29.99,30.01,34500.0,17.3741,17.3857,17.3683,17.3799,34500.0
2006-08-21 10:35:00,30.01,30.03,30.0,30.01,51800.0,17.3799,17.3915,17.3741,17.3799,51800.0
2006-08-21 10:40:00,30.01,30.03,30.0,30.03,63000.0,17.3799,17.3915,17.3741,17.3915,63000.0
2006-08-21 10:45:00,30.03,30.03,30.01,30.01,28900.0,17.3915,17.3915,17.3799,17.3799,28900.0
2006-08-21 10:50:00,30.01,30.03,30.01,30.03,22400.0,17.3799,17.3915,17.3799,17.3915,22400.0
2006-08-21 10:55:00,30.02,30.03,30.02,30.02,12200.0,17.3857,17.3915,17.3857,17.3857,12200.0
2006-08-21 11:00:00,30.02,30.05,30.02,30.04,26100.0,17.3857,17.403,17.3857,17.3973,26100.0
2006-08-21 11:05:00,30.05,30.07,30.05,30.05,49800.0,17.403,17.4146,17.403,17.403,49800.0
2006-08-21 11:10:00,30.05,30.06,30.04,30.05,28100.0,17.403,17.4088,17.3973,17.403,28100.0
2006-08-21 11:15:00,30.05,30.05,30.03,30.05,102100.0,17.403,17.403,17.3915,17.403,102100.0
2006-08-21 11:20:00,30.05,30.05,30.03,30.04,15700.0,17.403,17.403,17.3915,17.3973,15700.0
2006-08-21 11:25:00,30.04,30.04,30.03,30.03,13600.0,17.3973,17.3973,17.3915,17.3915,13600.0
2006-08-21 11:30:00,30.03,30.06,30.01,30.02,30600.0,17.3915,17.4088,17.3799,17.3857,30600.0
2006-08-21 11:35:00,30.02,30.03,30.0,30.0,29500.0,17.3857,17.3915,17.3741,17.3741,29500.0
2006-08-21 11:40:00,30.0,30.0,29.99,29.99,22500.0,17.3741,17.3741,17.3683,17.3683,22500.0
2006-08-21 11:45:00,29.99,30.03,29.99,30.02,25700.0,17.3683,17.3915,17.3683,17.3857,25700.0
2006-08-21 11:50:00,30.02,30.1,30.01,30.07,55300.0,17.3857,17.432,17.3799,17.4146,55300.0
2006-08-21 11:55:00,30.06,30.06,29.99,29.99,32300.0,17.4088,17.4088,17.3683,17.3683,32300.0
2006-08-21 12:00:00,30.01,30.01,29.97,30.0,39000.0,17.3799,17.3799,17.3567,17.3741,39000.0
2006-08-21 12:05:00,29.97,29.97,29.93,29.93,38400.0,17.3567,17.3567,17.3336,17.3336,38400.0
2006-08-21 12:10:00,29.94,30.0,29.94,29.98,21500.0,17.3393,17.3741,17.3393,17.3625,21500.0
2006-08-21 12:15:00,29.98,30.0,29.97,29.99,14700.0,17.3625,17.3741,17.3567,17.3683,14700.0
2006-08-21 12:20:00,29.98,29.98,29.93,29.94,8600.0,17.3625,17.3625,17.3336,17.3393,8600.0
2006-08-21 12:25:00,29.95,29.95,29.92,29.93,11000.0,17.3451,17.3451,17.3278,17.3336,11000.0
2006-08-21 12:30:00,29.92,29.94,29.91,29.94,17300.0,17.3278,17.3393,17.322,17.3393,17300.0
2006-08-21 12:35:00,29.94,29.95,29.93,29.94,21000.0,17.3393,17.3451,17.3336,17.3393,21000.0
2006-08-21 12:40:00,29.95,29.95,29.92,29.92,23100.0,17.3451,17.3451,17.3278,17.3278,23100.0
2006-08-21 12:45:00,29.94,29.94,29.88,29.91,23900.0,17.3393,17.3393,17.3046,17.322,23900.0
2006-08-21 12:50:00,29.9,29.94,29.9,29.94,16900.0,17.3162,17.3393,17.3162,17.3393,16900.0
2006-08-21 12:55:00,29.94,29.95,29.93,29.93,11500.0,17.3393,17.3451,17.3336,17.3336,11500.0
2006-08-21 13:00:00,29.95,29.95,29.93,29.95,11800.0,17.3451,17.3451,17.3336,17.3451,11800.0
2006-08-21 13:05:00,29.95,29.96,29.93,29.93,20100.0,17.3451,17.3509,17.3336,17.3336,20100.0
2006-08-21 13:10:00,29.93,29.95,29.93,29.93,9300.0,17.3336,17.3451,17.3336,17.3336,9300.0
2006-08-21 13:15:00,29.94,29.95,29.93,29.94,22000.0,17.3393,17.3451,17.3336,17.3393,22000.0
2006-08-21 13:20:00,29.95,29.98,29.95,29.96,49400.0,17.3451,17.3625,17.3451,17.3509,49400.0
2006-08-21 13:25:00,29.96,29.97,29.94,29.96,47500.0,17.3509,17.3567,17.3393,17.3509,47500.0
2006-08-21 13:30:00,29.97,29.98,29.96,29.96,12900.0,17.3567,17.3625,17.3509,17.3509,12900.0
2006-08-21 13:35:00,29.95,29.97,29.95,29.96,31800.0,17.3451,17.3567,17.3451,17.3509,31800.0
2006-08-21 13:40:00,29.96,29.99,29.96,29.98,45200.0,17.3509,17.3683,17.3509,17.3625,45200.0
2006-08-21 13:45:00,29.98,30.0,29.97,29.99,34100.0,17.3625,17.3741,17.3567,17.3683,34100.0
2006-08-21 13:50:00,30.0,30.0,29.99,29.99,7700.0,17.3741,17.3741,17.3683,17.3683,7700.0
2006-08-21 13:55:00,30.0,30.0,29.98,29.98,11100.0,17.3741,17.3741,17.3625,17.3625,11100.0
2006-08-21 14:00:00,29.99,30.02,29.98,30.02,17000.0,17.3683,17.3857,17.3625,17.3857,17000.0
2006-08-21 14:05:00,30.02,30.03,29.99,29.99,28000.0,17.3857,17.3915,17.3683,17.3683,28000.0
2006-08-21 14:10:00,29.98,30.01,29.98,30.0,15400.0,17.3625,17.3799,17.3625,17.3741,15400.0
2006-08-21 14:15:00,30.0,30.01,29.98,29.99,11100.0,17.3741,17.3799,17.3625,17.3683,11100.0
2006-08-21 14:20:00,29.98,29.99,29.98,29.99,5700.0,17.3625,17.3683,17.3625,17.3683,5700.0
2006-08-21 14:25:00,29.98,29.99,29.97,29.97,10600.0,17.3625,17.3683,17.3567,17.3567,10600.0
2006-08-21 14:30:00,29.97,29.98,29.95,29.95,10000.0,17.3567,17.3625,17.3451,17.3451,10000.0
2006-08-21 14:35:00,29.96,29.96,29.94,29.96,32100.0,17.3509,17.3509,17.3393,17.3509,32100.0
2006-08-21 14:40:00,29.96,29.96,29.95,29.95,12400.0,17.3509,17.3509,17.3451,17.3451,12400.0
2006-08-21 14:45:00,29.95,29.96,29.95,29.95,17600.0,17.3451,17.3509,17.3451,17.3451,17600.0
2006-08-21 14:50:00,29.95,29.97,29.95,29.96,22200.0,17.3451,17.3567,17.3451,17.3509,22200.0
2006-08-21 14:55:00,29.96,29.96,29.95,29.96,19900.0,17.3509,17.3509,17.3451,17.3509,19900.0
2006-08-21 15:00:00,29.96,29.97,29.95,29.97,17500.0,17.3509,17.3567,17.3451,17.3567,17500.0
2006-08-21 15:05:00,29.97,30.01,29.96,30.01,35700.0,17.3567,17.3799,17.3509,17.3799,35700.0
2006-08-21 15:10:00,30.01,30.02,29.97,29.97,18800.0,17.3799,17.3857,17.3567,17.3567,18800.0
2006-08-21 15:15:00,29.97,30.02,29.97,30.01,24600.0,17.3567,17.3857,17.3567,17.3799,24600.0
2006-08-21 15:20:00,30.01,30.03,29.99,30.02,23800.0,17.3799,17.3915,17.3683,17.3857,23800.0
2006-08-21 15:25:00,30.03,30.04,30.02,30.02,19300.0,17.3915,17.3973,17.3857,17.3857,19300.0
2006-08-21 15:30:00,30.03,30.03,29.99,29.99,45900.0,17.3915,17.3915,17.3683,17.3683,45900.0
2006-08-21 15:35:00,29.99,30.03,29.99,30.02,37700.0,17.3683,17.3915,17.3683,17.3857,37700.0
2006-08-21 15:40:00,30.02,30.03,30.01,30.02,51100.0,17.3857,17.3915,17.3799,17.3857,51100.0
2006-08-21 15:45:00,30.02,30.09,30.01,30.09,78400.0,17.3857,17.4262,17.3799,17.4262,78400.0
2006-08-21 15:50:00,30.09,30.1,30.05,30.06,154600.0,17.4262,17.432,17.403,17.4088,154600.0
2006-08-21 15:55:00,30.05,30.07,30.03,30.06,86800.0,17.403,17.4146,17.3915,17.4088,86800.0
2006-08-22 09:30:00,30.2,30.2,30.07,30.17,61100.0,17.4899,17.4899,17.4146,17.4725,61100.0
2006-08-22 09:35:00,30.22,30.24,30.08,30.17,18400.0,17.5015,17.5131,17.4204,17.4725,18400.0
2006-08-22 09:40:00,30.19,30.23,30.1,30.13,23500.0,17.4841,17.5073,17.432,17.4494,23500.0
2006-08-22 09:45:00,30.1,30.13,30.06,30.07,37600.0,17.432,17.4494,17.4088,17.4146,37600.0
2006-08-22 09:50:00,30.06,30.2,30.06,30.16,30000.0,17.4088,17.4899,17.4088,17.4668,30000.0
2006-08-22 09:55:00,30.16,30.19,30.11,30.16,14300.0,17.4668,17.4841,17.4378,17.4668,14300.0
2006-08-22 10:00:00,30.15,30.2,30.14,30.16,13800.0,17.461,17.4899,17.4552,17.4668,13800.0
2006-08-22 10:05:00,30.15,30.2,30.12,30.13,31300.0,17.461,17.4899,17.4436,17.4494,31300.0
2006-08-22 10:10:00,30.1,30.24,30.1,30.18,76800.0,17.432,17.5131,17.432,17.4783,76800.0
2006-08-22 10:15:00,30.16,30.19,30.1,30.17,31900.0,17.4668,17.4841,17.432,17.4725,31900.0
2006-08-22 10:20:00,30.19,30.24,30.17,30.17,33900.0,17.4841,17.5131,17.4725,17.4725,33900.0
2006-08-22 10:25:00,30.18,30.2,30.13,30.13,22400.0,17.4783,17.4899,17.4494,17.4494,22400.0
2006-08-22 10:30:00,30.13,30.19,30.13,30.16,35400.0,17.4494,17.4841,17.4494,17.4668,35400.0
2006-08-22 10:35:00,30.16,30.21,30.15,30.18,46000.0,17.4668,17.4957,17.461,17.4783,46000.0
2006-08-22 10:40:00,30.16,30.17,30.13,30.17,22200.0,17.4668,17.4725,17.4494,17.4725,22200.0
2006-08-22 10:45:00,30.16,30.21,30.13,30.14,27400.0,17.4668,17.4957,17.4494,17.4552,27400.0
2006-08-22 10:50:00,30.13,30.18,30.13,30.17,22500.0,17.4494,17.4783,17.4494,17.4725,22500.0
2006-08-22 10:55:00,30.17,30.27,30.17,30.25,123700.0,17.4725,17.5305,17.4725,17.5189,123700.0
2006-08-22 11:00:00,30.26,30.26,30.22,30.23,14400.0,17.5247,17.5247,17.5015,17.5073,14400.0
2006-08-22 11:05:00,30.23,30.25,30.22,30.24,22200.0,17.5073,17.5189,17.5015,17.5131,22200.0
2006-08-22 11:10:00,30.25,30.26,30.24,30.26,8300.0,17.5189,17.5247,17.5131,17.5247,8300.0
2006-08-22 11:15:00,30.24,30.26,30.22,30.24,55700.0,17.5131,17.5247,17.5015,17.5131,55700.0
2006-08-22 11:20:00,30.24,30.25,30.23,30.25,16600.0,17.5131,17.5189,17.5073,17.5189,16600.0
2006-08-22 11:25:00,30.25,30.26,30.24,30.26,13300.0,17.5189,17.5247,17.5131,17.5247,13300.0
2006-08-22 11:30:00,30.27,30.39,30.26,30.31,59700.0,17.5305,17.6,17.5247,17.5536,59700.0
2006-08-22 11:35:00,30.31,30.32,30.29,30.3,25600.0,17.5536,17.5594,17.542,17.5478,25600.0
2006-08-22 11:40:00,30.31,30.31,30.3,30.31,17600.0,17.5536,17.5536,17.5478,17.5536,17600.0
2006-08-22 11:45:00,30.31,30.31,30.3,30.3,21500.0,17.5536,17.5536,17.5478,17.5478,21500.0
2006-08-22 11:50:00,30.31,30.31,30.3,30.3,6800.0,17.5536,17.5536,17.5478,17.5478,6800.0
2006-08-22 11:55:00,30.3,30.33,30.3,30.3,24200.0,17.5478,17.5652,17.5478,17.5478,24200.0
2006-08-22 12:00:00,30.3,30.33,30.3,30.32,25300.0,17.5478,17.5652,17.5478,17.5594,25300.0
2006-08-22 12:05:00,30.32,30.32,30.29,30.29,17400.0,17.5594,17.5594,17.542,17.542,17400.0
2006-08-22 12:10:00,30.29,30.31,30.28,30.29,14600.0,17.542,17.5536,17.5362,17.542,14600.0
2006-08-22 12:15:00,30.3,30.33,30.29,30.31,14900.0,17.5478,17.5652,17.542,17.5536,14900.0
2006-08-22 12:20:00,30.32,30.34,30.3,30.31,20600.0,17.5594,17.571,17.5478,17.5536,20600.0
2006-08-22 12:25:00,30.3,30.31,30.28,30.28,18900.0,17.5478,17.5536,17.5362,17.5362,18900.0
2006-08-22 12:30:00,30.28,30.3,30.28,30.29,9700.0,17.5362,17.5478,17.5362,17.542,9700.0
2006-08-22 12:35:00,30.29,30.32,30.28,30.31,18400.0,17.542,17.5594,17.5362,17.5536,18400.0
2006-08-22 12:40:00,30.31,30.34,30.31,30.34,9500.0,17.5536,17.571,17.5536,17.571,9500.0
2006-08-22 12:45:00,30.32,30.34,30.3,30.31,8300.0,17.5594,17.571,17.5478,17.5536,8300.0
2006-08-22 12:50:00,30.31,30.32,30.31,30.31,4400.0,17.5536,17.5594,17.5536,17.5536,4400.0
2006-08-22 12:55:00,30.31,30.33,30.31,30.31,18300.0,17.5536,17.5652,17.5536,17.5536,18300.0
2006-08-22 13:00:00,30.31,30.32,30.3,30.3,14700.0,17.5536,17.5594,17.5478,17.5478,14700.0
2006-08-22 13:05:00,30.31,30.31,30.3,30.31,43800.0,17.5536,17.5536,17.5478,17.5536,43800.0
2006-08-22 13:10:00,30.3,30.32,30.3,30.32,8100.0,17.5478,17.5594,17.5478,17.5594,8100.0
2006-08-22 13:15:00,30.31,30.33,30.31,30.31,7000.0,17.5536,17.5652,17.5536,17.5536,7000.0
2006-08-22 13:20:00,30.31,30.32,30.3,30.32,20600.0,17.5536,17.5594,17.5478,17.5594,20600.0
2006-08-22 13:25:00,30.31,30.33,30.31,30.33,9500.0,17.5536,17.5652,17.5536,17.5652,9500.0
2006-08-22 13:30:00,30.32,30.33,30.31,30.32,11600.0,17.5594,17.5652,17.5536,17.5594,11600.0
2006-08-22 13:35:00,30.32,30.33,30.3,30.3,8700.0,17.5594,17.5652,17.5478,17.5478,8700.0
2006-08-22 13:40:00,30.3,30.32,30.26,30.27,35300.0,17.5478,17.5594,17.5247,17.5305,35300.0
2006-08-22 13:45:00,30.27,30.27,30.25,30.25,16600.0,17.5305,17.5305,17.5189,17.5189,16600.0
2006-08-22 13:50:00,30.26,30.28,30.23,30.27,21100.0,17.5247,17.5362,17.5073,17.5305,21100.0
2006-08-22 13:55:00,30.28,30.35,30.27,30.32,45400.0,17.5362,17.5768,17.5305,17.5594,45400.0
2006-08-22 14:00:00,30.31,30.32,30.29,30.29,30700.0,17.5536,17.5594,17.542,17.542,30700.0
2006-08-22 14:05:00,30.3,30.31,30.26,30.26,30500.0,17.5478,17.5536,17.5247,17.5247,30500.0
2006-08-22 14:10:00,30.26,30.27,30.23,30.23,27700.0,17.5247,17.5305,17.5073,17.5073,27700.0
2006-08-22 14:15:00,30.23,30.25,30.22,30.25,31400.0,17.5073,17.5189,17.5015,17.5189,31400.0
2006-08-22 14:20:00,30.24,30.25,30.23,30.23,14300.0,17.5131,17.5189,17.5073,17.5073,14300.0
2006-08-22 14:25:00,30.23,30.3,30.23,30.27,35000.0,17.5073,17.5478,17.5073,17.5305,35000.0
2006-08-22 14:30:00,30.28,30.28,30.22,30.22,23300.0,17.5362,17.5362,17.5015,17.5015,23300.0
2006-08-22 14:35:00,30.22,30.24,30.2,30.22,25700.0,17.5015,17.5131,17.4899,17.5015,25700.0
2006-08-22 14:40:00,30.21,30.26,30.21,30.26,21800.0,17.4957,17.5247,17.4957,17.5247,21800.0
2006-08-22 14:45:00,30.25,30.3,30.23,30.29,30900.0,17.5189,17.5478,17.5073,17.542,30900.0
2006-08-22 14:50:00,30.29,30.3,30.26,30.3,22100.0,17.542,17.5478,17.5247,17.5478,22100.0
2006-08-22 14:55:00,30.3,30.31,30.29,30.31,13700.0,17.5478,17.5536,17.542,17.5536,13700.0
2006-08-22 15:00:00,30.3,30.31,30.29,30.3,23100.0,17.5478,17.5536,17.542,17.5478,23100.0
2006-08-22 15:05:00,30.3,30.31,30.29,30.29,19500.0,17.5478,17.5536,17.542,17.542,19500.0
2006-08-22 15:10:00,30.3,30.31,30.28,30.31,35300.0,17.5478,17.5536,17.5362,17.5536,35300.0
2006-08-22 15:15:00,30.3,30.33,30.3,30.32,16900.0,17.5478,17.5652,17.5478,17.5594,16900.0
2006-08-22 15:20:00,30.33,30.33,30.31,30.31,23700.0,17.5652,17.5652,17.5536,17.5536,23700.0
2006-08-22 15:25:00,30.31,30.32,30.31,30.31,33800.0,17.5536,17.5594,17.5536,17.5536,33800.0
2006-08-22 15:30:00,30.32,30.32,30.29,30.3,34900.0,17.5594,17.5594,17.542,17.5478,34900.0
2006-08-22 15:35:00,30.29,30.3,30.27,30.28,30500.0,17.542,17.5478,17.5305,17.5362,30500.0
2006-08-22 15:40:00,30.29,30.31,30.29,30.3,26700.0,17.542,17.5536,17.542,17.5478,26700.0
2006-08-22 15:45:00,30.3,30.31,30.29,30.3,41800.0,17.5478,17.5536,17.542,17.5478,41800.0
2006-08-22 15:50:00,30.3,30.33,30.29,30.33,44600.0,17.5478,17.5652,17.542,17.5652,44600.0
2006-08-22 15:55:00,30.31,30.34,30.3,30.33,101700.0,17.5536,17.571,17.5478,17.5652,101700.0
2006-08-23 09:30:00,30.38,30.45,30.34,30.45,50800.0,17.5942,17.6347,17.571,17.6347,50800.0
2006-08-23 09:35:00,30.41,30.41,30.3,30.32,21900.0,17.6115,17.6115,17.5478,17.5594,21900.0
2006-08-23 09:40:00,30.32,30.35,30.3,30.32,17500.0,17.5594,17.5768,17.5478,17.5594,17500.0
2006-08-23 09:45:00,30.32,30.39,30.3,30.31,17200.0,17.5594,17.6,17.5478,17.5536,17200.0
2006-08-23 09:50:00,30.31,30.41,30.31,30.36,23700.0,17.5536,17.6115,17.5536,17.5826,23700.0
2006-08-23 09:55:00,30.37,30.37,30.3,30.35,15600.0,17.5884,17.5884,17.5478,17.5768,15600.0
2006-08-23 10:00:00,30.35,30.41,30.33,30.39,30800.0,17.5768,17.6115,17.5652,17.6,30800.0
2006-08-23 10:05:00,30.39,30.41,30.36,30.39,33400.0,17.6,17.6115,17.5826,17.6,33400.0
2006-08-23 10:10:00,30.4,30.42,30.35,30.36,24400.0,17.6057,17.6173,17.5768,17.5826,24400.0
2006-08-23 10:15:00,30.36,30.4,30.36,30.39,17500.0,17.5826,17.6057,17.5826,17.6,17500.0
2006-08-23 10:20:00,30.38,30.39,30.36,30.38,27700.0,17.5942,17.6,17.5826,17.5942,27700.0
2006-08-23 10:25:00,30.38,30.38,30.36,30.36,20800.0,17.5942,17.5942,17.5826,17.5826,20800.0
2006-08-23 10:30:00,30.37,30.42,30.36,30.39,62900.0,17.5884,17.6173,17.5826,17.6,62900.0
2006-08-23 10:35:00,30.39,30.39,30.34,30.36,50300.0,17.6,17.6,17.571,17.5826,50300.0
2006-08-23 10:40:00,30.36,30.39,30.34,30.34,64400.0,17.5826,17.6,17.571,17.571,64400.0
2006-08-23 10:45:00,30.34,30.36,30.33,30.36,41200.0,17.571,17.5826,17.5652,17.5826,41200.0
2006-08-23 10:50:00,30.36,30.38,30.32,30.34,27300.0,17.5826,17.5942,17.5594,17.571,27300.0
2006-08-23 10:55:00,30.33,30.36,30.3,30.32,27700.0,17.5652,17.5826,17.5478,17.5594,27700.0
2006-08-23 11:00:00,30.32,30.38,30.31,30.36,34400.0,17.5594,17.5942,17.5536,17.5826,34400.0
2006-08-23 11:05:00,30.35,30.37,30.29,30.32,49300.0,17.5768,17.5884,17.542,17.5594,49300.0
2006-08-23 11:10:00,30.32,30.34,30.28,30.3,27300.0,17.5594,17.571,17.5362,17.5478,27300.0
2006-08-23 11:15:00,30.3,30.32,30.25,30.26,26200.0,17.5478,17.5594,17.5189,17.5247,26200.0
2006-08-23 11:20:00,30.26,30.3,30.26,30.29,20000.0,17.5247,17.5478,17.5247,17.542,20000.0
2006-08-23 11:25:00,30.29,30.35,30.29,30.33,34800.0,17.542,17.5768,17.542,17.5652,34800.0
2006-08-23 11:30:00,30.33,30.34,30.32,30.32,10500.0,17.5652,17.571,17.5594,17.5594,10500.0
2006-08-23 11:35:00,30.32,30.34,30.31,30.32,17000.0,17.5594,17.571,17.5536,17.5594,17000.0
2006-08-23 11:40:00,30.32,30.35,30.29,30.3,39500.0,17.5594,17.5768,17.542,17.5478,39500.0
2006-08-23 11:45:00,30.3,30.35,30.29,30.3,42900.0,17.5478,17.5768,17.542,17.5478,42900.0
2006-08-23 11:50:00,30.3,30.33,30.29,30.32,13200.0,17.5478,17.5652,17.542,17.5594,13200.0
2006-08-23 11:55:00,30.32,30.34,30.32,30.33,16100.0,17.5594,17.571,17.5594,17.5652,16100.0
2006-08-23 12:00:00,30.33,30.34,30.33,30.34,13100.0,17.5652,17.571,17.5652,17.571,13100.0
2006-08-23 12:05:00,30.33,30.34,30.33,30.33,9700.0,17.5652,17.571,17.5652,17.5652,9700.0
2006-08-23 12:10:00,30.33,30.34,30.3,30.31,20300.0,17.5652,17.571,17.5478,17.5536,20300.0
2006-08-23 12:15:00,30.31,30.32,30.3,30.3,19600.0,17.5536,17.5594,17.5478,17.5478,19600.0
2006-08-23 12:20:00,30.3,30.31,30.28,30.29,14100.0,17.5478,17.5536,17.5362,17.542,14100.0
2006-08-23 12:25:00,30.29,30.32,30.29,30.31,8800.0,17.542,17.5594,17.542,17.5536,8800.0
2006-08-23 12:30:00,30.32,30.32,30.21,30.21,50600.0,17.5594,17.5594,17.4957,17.4957,50600.0
2006-08-23 12:35:00,30.21,30.29,30.21,30.29,26200.0,17.4957,17.542,17.4957,17.542,26200.0
2006-08-23 12:40:00,30.29,30.31,30.29,30.3,5700.0,17.542,17.5536,17.542,17.5478,5700.0
2006-08-23 12:45:00,30.3,30.34,30.3,30.33,13500.0,17.5478,17.571,17.5478,17.5652,13500.0
2006-08-23 12:50:00,30.33,30.35,30.33,30.35,11700.0,17.5652,17.5768,17.5652,17.5768,11700.0
2006-08-23 12:55:00,30.35,30.36,30.33,30.34,20200.0,17.5768,17.5826,17.5652,17.571,20200.0
2006-08-23 13:00:00,30.34,30.37,30.33,30.36,15700.0,17.571,17.5884,17.5652,17.5826,15700.0
2006-08-23 13:05:00,30.37,30.37,30.36,30.36,9600.0,17.5884,17.5884,17.5826,17.5826,9600.0
2006-08-23 13:10:00,30.37,30.41,30.37,30.41,12300.0,17.5884,17.6115,17.5884,17.6115,12300.0
2006-08-23 13:15:00,30.38,30.41,30.38,30.4,6800.0,17.5942,17.6115,17.5942,17.6057,6800.0
2006-08-23 13:20:00,30.4,30.41,30.37,30.39,14300.0,17.6057,17.6115,17.5884,17.6,14300.0
2006-08-23 13:25:00,30.38,30.39,30.36,30.37,17500.0,17.5942,17.6,17.5826,17.5884,17500.0
2006-08-23 13:30:00,30.36,30.37,30.34,30.36,4600.0,17.5826,17.5884,17.571,17.5826,4600.0
2006-08-23 13:35:00,30.34,30.35,30.32,30.34,23600.0,17.571,17.5768,17.5594,17.571,23600.0
2006-08-23 13:40:00,30.33,30.34,30.31,30.32,16300.0,17.5652,17.571,17.5536,17.5594,16300.0
2006-08-23 13:45:00,30.32,30.33,30.31,30.31,16700.0,17.5594,17.5652,17.5536,17.5536,16700.0
2006-08-23 13:50:00,30.3,30.31,30.29,30.3,12900.0,17.5478,17.5536,17.542,17.5478,12900.0
2006-08-23 13:55:00,30.3,30.32,30.29,30.3,35300.0,17.5478,17.5594,17.542,17.5478,35300.0
2006-08-23 14:00:00,30.29,30.3,30.29,30.3,40900.0,17.542,17.5478,17.542,17.5478,40900.0
2006-08-23 14:05:00,30.29,30.3,30.29,30.29,15000.0,17.542,17.5478,17.542,17.542,15000.0
2006-08-23 14:10:00,30.3,30.3,30.28,30.29,15800.0,17.5478,17.5478,17.5362,17.542,15800.0
2006-08-23 14:15:00,30.3,30.31,30.28,30.28,10600.0,17.5478,17.5536,17.5362,17.5362,10600.0
2006-08-23 14:20:00,30.29,30.31,30.29,30.3,10800.0,17.542,17.5536,17.542,17.5478,10800.0
2006-08-23 14:25:00,30.3,30.32,30.29,30.3,21400.0,17.5478,17.5594,17.542,17.5478,21400.0
2006-08-23 14:30:00,30.3,30.31,30.3,30.31,8100.0,17.5478,17.5536,17.5478,17.5536,8100.0
2006-08-23 14:35:00,30.31,30.31,30.3,30.31,5300.0,17.5536,17.5536,17.5478,17.5536,5300.0
2006-08-23 14:40:00,30.31,30.32,30.29,30.29,5700.0,17.5536,17.5594,17.542,17.542,5700.0
2006-08-23 14:45:00,30.29,30.31,30.29,30.29,12600.0,17.542,17.5536,17.542,17.542,12600.0
2006-08-23 14:50:00,30.3,30.32,30.3,30.3,11500.0,17.5478,17.5594,17.5478,17.5478,11500.0
2006-08-23 14:55:00,30.3,30.32,30.3,30.32,11500.0,17.5478,17.5594,17.5478,17.5594,11500.0
2006-08-23 15:00:00,30.33,30.37,30.33,30.36,11300.0,17.5652,17.5884,17.5652,17.5826,11300.0
2006-08-23 15:05:00,30.36,30.38,30.34,30.36,8500.0,17.5826,17.5942,17.571,17.5826,8500.0
2006-08-23 15:10:00,30.36,30.38,30.34,30.35,14300.0,17.5826,17.5942,17.571,17.5768,14300.0
2006-08-23 15:15:00,30.34,30.37,30.34,30.34,36200.0,17.571,17.5884,17.571,17.571,36200.0
2006-08-23 15:20:00,30.33,30.37,30.31,30.35,40600.0,17.5652,17.5884,17.5536,17.5768,40600.0
2006-08-23 15:25:00,30.36,30.37,30.33,30.35,48600.0,17.5826,17.5884,17.5652,17.5768,48600.0
2006-08-23 15:30:00,30.35,30.35,30.32,30.32,45900.0,17.5768,17.5768,17.5594,17.5594,45900.0
2006-08-23 15:35:00,30.33,30.35,30.31,30.34,61400.0,17.5652,17.5768,17.5536,17.571,61400.0
2006-08-23 15:40:00,30.34,30.4,30.34,30.39,34300.0,17.571,17.6057,17.571,17.6,34300.0
2006-08-23 15:45:00,30.38,30.44,30.37,30.42,35300.0,17.5942,17.6289,17.5884,17.6173,35300.0
2006-08-23 15:50:00,30.43,30.46,30.41,30.42,38700.0,17.6231,17.6405,17.6115,17.6173,38700.0
2006-08-23 15:55:00,30.41,30.45,30.41,30.44,49000.0,17.6115,17.6347,17.6115,17.6289,49000.0
2006-08-24 09:30:00,30.42,30.64,30.42,30.63,95600.0,17.6173,17.7447,17.6173,17.7389,95600.0
2006-08-24 09:35:00,30.58,30.59,30.22,30.3,50600.0,17.71,17.7158,17.5015,17.5478,50600.0
2006-08-24 09:40:00,30.29,30.34,30.29,30.3,18900.0,17.542,17.571,17.542,17.5478,18900.0
2006-08-24 09:45:00,30.3,30.33,30.25,30.26,37000.0,17.5478,17.5652,17.5189,17.5247,37000.0
2006-08-24 09:50:00,30.27,30.39,30.27,30.39,133900.0,17.5305,17.6,17.5305,17.6,133900.0
2006-08-24 09:55:00,30.39,30.47,30.36,30.46,37600.0,17.6,17.6463,17.5826,17.6405,37600.0
2006-08-24 10:00:00,30.46,30.5,30.44,30.45,36000.0,17.6405,17.6637,17.6289,17.6347,36000.0
2006-08-24 10:05:00,30.45,30.49,30.39,30.41,37600.0,17.6347,17.6579,17.6,17.6115,37600.0
2006-08-24 10:10:00,30.4,30.46,30.37,30.41,27500.0,17.6057,17.6405,17.5884,17.6115,27500.0
2006-08-24 10:15:00,30.4,30.4,30.37,30.38,13500.0,17.6057,17.6057,17.5884,17.5942,13500.0
2006-08-24 10:20:00,30.39,30.4,30.29,30.34,24000.0,17.6,17.6057,17.542,17.571,24000.0
2006-08-24 10:25:00,30.35,30.4,30.34,30.4,22000.0,17.5768,17.6057,17.571,17.6057,22000.0
2006-08-24 10:30:00,30.4,30.41,30.36,30.36,22000.0,17.6057,17.6115,17.5826,17.5826,22000.0
2006-08-24 10:35:00,30.35,30.35,30.33,30.35,25800.0,17.5768,17.5768,17.5652,17.5768,25800.0
2006-08-24 10:40:00,30.34,30.39,30.33,30.36,23600.0,17.571,17.6,17.5652,17.5826,23600.0
2006-08-24 10:45:00,30.37,30.37,30.32,30.33,37300.0,17.5884,17.5884,17.5594,17.5652,37300.0
2006-08-24 10:50:00,30.33,30.35,30.3,30.32,51800.0,17.5652,17.5768,17.5478,17.5594,51800.0
2006-08-24 10:55:00,30.3,30.39,30.3,30.39,25100.0,17.5478,17.6,17.5478,17.6,25100.0
2006-08-24 11:00:00,30.38,30.4,30.36,30.39,20100.0,17.5942,17.6057,17.5826,17.6,20100.0
2006-08-24 11:05:00,30.38,30.46,30.38,30.43,20600.0,17.5942,17.6405,17.5942,17.6231,20600.0
2006-08-24 11:10:00,30.44,30.44,30.42,30.42,19200.0,17.6289,17.6289,17.6173,17.6173,19200.0
2006-08-24 11:15:00,30.39,30.45,30.36,30.42,38400.0,17.6,17.6347,17.5826,17.6173,38400.0
2006-08-24 11:20:00,30.42,30.44,30.41,30.44,19000.0,17.6173,17.6289,17.6115,17.6289,19000.0
2006-08-24 11:25:00,30.45,30.46,30.44,30.45,12500.0,17.6347,17.6405,17.6289,17.6347,12500.0
2006-08-24 11:30:00,30.42,30.45,30.42,30.44,10900.0,17.6173,17.6347,17.6173,17.6289,10900.0
2006-08-24 11:35:00,30.43,30.45,30.42,30.45,11800.0,17.6231,17.6347,17.6173,17.6347,11800.0
2006-08-24 11:40:00,30.45,30.5,30.45,30.5,18300.0,17.6347,17.6637,17.6347,17.6637,18300.0
2006-08-24 11:45:00,30.52,30.52,30.5,30.5,13100.0,17.6752,17.6752,17.6637,17.6637,13100.0
2006-08-24 11:50:00,30.51,30.51,30.44,30.47,24400.0,17.6694,17.6694,17.6289,17.6463,24400.0
2006-08-24 11:55:00,30.45,30.49,30.45,30.48,11900.0,17.6347,17.6579,17.6347,17.6521,11900.0
2006-08-24 12:00:00,30.49,30.54,30.49,30.5,29600.0,17.6579,17.6868,17.6579,17.6637,29600.0
2006-08-24 12:05:00,30.51,30.52,30.5,30.5,19000.0,17.6694,17.6752,17.6637,17.6637,19000.0
2006-08-24 12:10:00,30.5,30.5,30.46,30.49,9600.0,17.6637,17.6637,17.6405,17.6579,9600.0
2006-08-24 12:15:00,30.48,30.49,30.45,30.47,14800.0,17.6521,17.6579,17.6347,17.6463,14800.0
2006-08-24 12:20:00,30.46,30.47,30.44,30.46,15700.0,17.6405,17.6463,17.6289,17.6405,15700.0
2006-08-24 12:25:00,30.46,30.47,30.44,30.46,11800.0,17.6405,17.6463,17.6289,17.6405,11800.0
2006-08-24 12:30:00,30.46,30.46,30.4,30.43,11000.0,17.6405,17.6405,17.6057,17.6231,11000.0
2006-08-24 12:35:00,30.42,30.45,30.42,30.43,13500.0,17.6173,17.6347,17.6173,17.6231,13500.0
2006-08-24 12:40:00,30.43,30.44,30.42,30.44,7400.0,17.6231,17.6289,17.6173,17.6289,7400.0
2006-08-24 12:45:00,30.44,30.46,30.43,30.45,15100.0,17.6289,17.6405,17.6231,17.6347,15100.0
2006-08-24 12:50:00,30.43,30.47,30.43,30.46,9700.0,17.6231,17.6463,17.6231,17.6405,9700.0
2006-08-24 12:55:00,30.46,30.48,30.44,30.47,13900.0,17.6405,17.6521,17.6289,17.6463,13900.0
2006-08-24 13:00:00,30.48,30.48,30.46,30.48,9300.0,17.6521,17.6521,17.6405,17.6521,9300.0
2006-08-24 13:05:00,30.48,30.48,30.46,30.47,10500.0,17.6521,17.6521,17.6405,17.6463,10500.0
2006-08-24 13:10:00,30.48,30.51,30.46,30.5,17000.0,17.6521,17.6694,17.6405,17.6637,17000.0
2006-08-24 13:15:00,30.5,30.53,30.5,30.52,14100.0,17.6637,17.681,17.6637,17.6752,14100.0
2006-08-24 13:20:00,30.52,30.56,30.52,30.54,14500.0,17.6752,17.6984,17.6752,17.6868,14500.0
2006-08-24 13:25:00,30.54,30.56,30.53,30.56,10700.0,17.6868,17.6984,17.681,17.6984,10700.0
2006-08-24 13:30:00,30.56,30.56,30.53,30.55,12600.0,17.6984,17.6984,17.681,17.6926,12600.0
2006-08-24 13:35:00,30.55,30.56,30.54,30.55,15600.0,17.6926,17.6984,17.6868,17.6926,15600.0
2006-08-24 13:40:00,30.55,30.56,30.51,30.51,13600.0,17.6926,17.6984,17.6694,17.6694,13600.0
2006-08-24 13:45:00,30.51,30.52,30.46,30.48,25900.0,17.6694,17.6752,17.6405,17.6521,25900.0
2006-08-24 13:50:00,30.48,30.49,30.41,30.42,28000.0,17.6521,17.6579,17.6115,17.6173,28000.0
2006-08-24 13:55:00,30.41,30.46,30.41,30.46,35200.0,17.6115,17.6405,17.6115,17.6405,35200.0
2006-08-24 14:00:00,30.46,30.5,30.46,30.5,22800.0,17.6405,17.6637,17.6405,17.6637,22800.0
2006-08-24 14:05:00,30.49,30.5,30.46,30.47,22000.0,17.6579,17.6637,17.6405,17.6463,22000.0
2006-08-24 14:10:00,30.47,30.51,30.46,30.47,19100.0,17.6463,17.6694,17.6405,17.6463,19100.0
2006-08-24 14:15:00,30.45,30.48,30.45,30.45,36000.0,17.6347,17.6521,17.6347,17.6347,36000.0
2006-08-24 14:20:00,30.46,30.46,30.43,30.45,28800.0,17.6405,17.6405,17.6231,17.6347,28800.0
2006-08-24 14:25:00,30.46,30.46,30.44,30.45,14500.0,17.6405,17.6405,17.6289,17.6347,14500.0
2006-08-24 14:30:00,30.45,30.46,30.45,30.45,7300.0,17.6347,17.6405,17.6347,17.6347,7300.0
2006-08-24 14:35:00,30.46,30.47,30.45,30.46,21600.0,17.6405,17.6463,17.6347,17.6405,21600.0
2006-08-24 14:40:00,30.46,30.47,30.43,30.45,32000.0,17.6405,17.6463,17.6231,17.6347,32000.0
2006-08-24 14:45:00,30.45,30.48,30.45,30.47,14400.0,17.6347,17.6521,17.6347,17.6463,14400.0
2006-08-24 14:50:00,30.47,30.49,30.45,30.49,19700.0,17.6463,17.6579,17.6347,17.6579,19700.0
2006-08-24 14:55:00,30.49,30.5,30.49,30.5,23700.0,17.6579,17.6637,17.6579,17.6637,23700.0
2006-08-24 15:00:00,30.5,30.55,30.5,30.54,17900.0,17.6637,17.6926,17.6637,17.6868,17900.0
2006-08-24 15:05:00,30.54,30.55,30.5,30.53,22600.0,17.6868,17.6926,17.6637,17.681,22600.0
2006-08-24 15:10:00,30.53,30.54,30.48,30.52,17400.0,17.681,17.6868,17.6521,17.6752,17400.0
2006-08-24 15:15:00,30.52,30.55,30.52,30.53,21100.0,17.6752,17.6926,17.6752,17.681,21100.0
2006-08-24 15:20:00,30.54,30.54,30.52,30.52,12900.0,17.6868,17.6868,17.6752,17.6752,12900.0
2006-08-24 15:25:00,30.53,30.54,30.52,30.54,18100.0,17.681,17.6868,17.6752,17.6868,18100.0
2006-08-24 15:30:00,30.54,30.62,30.53,30.6,41600.0,17.6868,17.7332,17.681,17.7216,41600.0
2006-08-24 15:35:00,30.6,30.6,30.53,30.54,31000.0,17.7216,17.7216,17.681,17.6868,31000.0
2006-08-24 15:40:00,30.54,30.55,30.51,30.52,20300.0,17.6868,17.6926,17.6694,17.6752,20300.0
2006-08-24 15:45:00,30.52,30.54,30.52,30.53,21600.0,17.6752,17.6868,17.6752,17.681,21600.0
2006-08-24 15:50:00,30.54,30.57,30.53,30.57,27200.0,17.6868,17.7042,17.681,17.7042,27200.0
2006-08-24 15:55:00,30.56,30.57,30.54,30.55,39500.0,17.6984,17.7042,17.6868,17.6926,39500.0
2006-08-25 09:30:00,30.39,30.51,30.39,30.47,63300.0,17.6,17.6694,17.6,17.6463,63300.0
2006-08-25 09:35:00,30.47,30.48,30.35,30.45,41100.0,17.6463,17.6521,17.5768,17.6347,41100.0
2006-08-25 09:40:00,30.45,30.47,30.24,30.29,39800.0,17.6347,17.6463,17.5131,17.542,39800.0
2006-08-25 09:45:00,30.33,30.36,30.08,30.12,102700.0,17.5652,17.5826,17.4204,17.4436,102700.0
2006-08-25 09:50:00,30.08,30.21,30.04,30.13,107600.0,17.4204,17.4957,17.3973,17.4494,107600.0
2006-08-25 09:55:00,30.13,30.14,30.03,30.07,95000.0,17.4494,17.4552,17.3915,17.4146,95000.0
2006-08-25 10:00:00,30.09,30.28,30.03,30.27,40200.0,17.4262,17.5362,17.3915,17.5305,40200.0
2006-08-25 10:05:00,30.28,30.4,30.28,30.28,33600.0,17.5362,17.6057,17.5362,17.5362,33600.0
2006-08-25 10:10:00,30.27,30.34,30.27,30.33,13100.0,17.5305,17.571,17.5305,17.5652,13100.0
2006-08-25 10:15:00,30.33,30.36,30.3,30.33,30000.0,17.5652,17.5826,17.5478,17.5652,30000.0
2006-08-25 10:20:00,30.34,30.35,30.32,30.35,14500.0,17.571,17.5768,17.5594,17.5768,14500.0
2006-08-25 10:25:00,30.35,30.4,30.35,30.39,10700.0,17.5768,17.6057,17.5768,17.6,10700.0
2006-08-25 10:30:00,30.39,30.43,30.39,30.42,24500.0,17.6,17.6231,17.6,17.6173,24500.0
2006-08-25 10:35:00,30.42,30.42,30.25,30.25,67100.0,17.6173,17.6173,17.5189,17.5189,67100.0
2006-08-25 10:40:00,30.25,30.28,30.2,30.26,40800.0,17.5189,17.5362,17.4899,17.5247,40800.0
2006-08-25 10:45:00,30.26,30.26,30.25,30.26,10200.0,17.5247,17.5247,17.5189,17.5247,10200.0
2006-08-25 10:50:00,30.25,30.27,30.25,30.27,12200.0,17.5189,17.5305,17.5189,17.5305,12200.0
2006-08-25 10:55:00,30.27,30.3,30.26,30.29,20000.0,17.5305,17.5478,17.5247,17.542,20000.0
2006-08-25 11:00:00,30.29,30.37,30.29,30.36,15700.0,17.542,17.5884,17.542,17.5826,15700.0
2006-08-25 11:05:00,30.37,30.42,30.37,30.38,21700.0,17.5884,17.6173,17.5884,17.5942,21700.0
2006-08-25 11:10:00,30.38,30.4,30.37,30.38,18700.0,17.5942,17.6057,17.5884,17.5942,18700.0
2006-08-25 11:15:00,30.38,30.39,30.37,30.38,6500.0,17.5942,17.6,17.5884,17.5942,6500.0
2006-08-25 11:20:00,30.38,30.38,30.35,30.36,11100.0,17.5942,17.5942,17.5768,17.5826,11100.0
2006-08-25 11:25:00,30.37,30.41,30.37,30.41,64200.0,17.5884,17.6115,17.5884,17.6115,64200.0
2006-08-25 11:30:00,30.41,30.45,30.4,30.44,11000.0,17.6115,17.6347,17.6057,17.6289,11000.0
2006-08-25 11:35:00,30.46,30.47,30.44,30.46,15500.0,17.6405,17.6463,17.6289,17.6405,15500.0
2006-08-25 11:40:00,30.46,30.46,30.44,30.44,13200.0,17.6405,17.6405,17.6289,17.6289,13200.0
2006-08-25 11:45:00,30.46,30.51,30.45,30.51,12500.0,17.6405,17.6694,17.6347,17.6694,12500.0
2006-08-25 11:50:00,30.51,30.57,30.51,30.56,15600.0,17.6694,17.7042,17.6694,17.6984,15600.0
2006-08-25 11:55:00,30.58,30.59,30.56,30.59,9200.0,17.71,17.7158,17.6984,17.7158,9200.0
2006-08-25 12:00:00,30.59,30.6,30.57,30.57,12600.0,17.7158,17.7216,17.7042,17.7042,12600.0
2006-08-25 12:05:00,30.57,30.58,30.54,30.56,18800.0,17.7042,17.71,17.6868,17.6984,18800.0
2006-08-25 12:10:00,30.55,30.59,30.55,30.57,11400.0,17.6926,17.7158,17.6926,17.7042,11400.0
2006-08-25 12:15:00,30.57,30.59,30.57,30.57,5600.0,17.7042,17.7158,17.7042,17.7042,5600.0
2006-08-25 12:20:00,30.57,30.6,30.57,30.58,14900.0,17.7042,17.7216,17.7042,17.71,14900.0
2006-08-25 12:25:00,30.59,30.59,30.53,30.55,16500.0,17.7158,17.7158,17.681,17.6926,16500.0
2006-08-25 12:30:00,30.55,30.57,30.53,30.55,13600.0,17.6926,17.7042,17.681,17.6926,13600.0
2006-08-25 12:35:00,30.53,30.54,30.53,30.53,5300.0,17.681,17.6868,17.681,17.681,5300.0
2006-08-25 12:40:00,30.53,30.54,30.53,30.53,5700.0,17.681,17.6868,17.681,17.681,5700.0
2006-08-25 12:45:00,30.53,30.54,30.52,30.52,10700.0,17.681,17.6868,17.6752,17.6752,10700.0
2006-08-25 12:50:00,30.51,30.53,30.51,30.52,10300.0,17.6694,17.681,17.6694,17.6752,10300.0
2006-08-25 12:55:00,30.51,30.54,30.51,30.53,7000.0,17.6694,17.6868,17.6694,17.681,7000.0
2006-08-25 13:00:00,30.53,30.56,30.53,30.55,9900.0,17.681,17.6984,17.681,17.6926,9900.0
2006-08-25 13:05:00,30.55,30.55,30.54,30.54,7700.0,17.6926,17.6926,17.6868,17.6868,7700.0
2006-08-25 13:10:00,30.54,30.56,30.53,30.55,14000.0,17.6868,17.6984,17.681,17.6926,14000.0
2006-08-25 13:15:00,30.56,30.57,30.54,30.57,20200.0,17.6984,17.7042,17.6868,17.7042,20200.0
2006-08-25 13:20:00,30.57,30.57,30.55,30.57,9000.0,17.7042,17.7042,17.6926,17.7042,9000.0
2006-08-25 13:25:00,30.57,30.58,30.55,30.58,5700.0,17.7042,17.71,17.6926,17.71,5700.0
2006-08-25 13:30:00,30.57,30.58,30.57,30.57,6900.0,17.7042,17.71,17.7042,17.7042,6900.0
2006-08-25 13:35:00,30.58,30.58,30.57,30.57,10200.0,17.71,17.71,17.7042,17.7042,10200.0
2006-08-25 13:40:00,30.57,30.58,30.57,30.57,24500.0,17.7042,17.71,17.7042,17.7042,24500.0
2006-08-25 13:45:00,30.57,30.58,30.56,30.56,5200.0,17.7042,17.71,17.6984,17.6984,5200.0
2006-08-25 13:50:00,30.56,30.56,30.49,30.49,44200.0,17.6984,17.6984,17.6579,17.6579,44200.0
2006-08-25 13:55:00,30.47,30.5,30.47,30.49,22800.0,17.6463,17.6637,17.6463,17.6579,22800.0
2006-08-25 14:00:00,30.49,30.51,30.49,30.49,17300.0,17.6579,17.6694,17.6579,17.6579,17300.0
2006-08-25 14:05:00,30.49,30.5,30.48,30.49,19900.0,17.6579,17.6637,17.6521,17.6579,19900.0
2006-08-25 14:10:00,30.49,30.5,30.49,30.5,18500.0,17.6579,17.6637,17.6579,17.6637,18500.0
2006-08-25 14:15:00,30.49,30.5,30.47,30.48,17800.0,17.6579,17.6637,17.6463,17.6521,17800.0
2006-08-25 14:20:00,30.48,30.48,30.43,30.44,24600.0,17.6521,17.6521,17.6231,17.6289,24600.0
2006-08-25 14:25:00,30.44,30.46,30.44,30.46,11600.0,17.6289,17.6405,17.6289,17.6405,11600.0
2006-08-25 14:30:00,30.46,30.5,30.46,30.49,11900.0,17.6405,17.6637,17.6405,17.6579,11900.0
2006-08-25 14:35:00,30.49,30.5,30.49,30.5,16900.0,17.6579,17.6637,17.6579,17.6637,16900.0
2006-08-25 14:40:00,30.5,30.5,30.49,30.5,24300.0,17.6637,17.6637,17.6579,17.6637,24300.0
2006-08-25 14:45:00,30.49,30.51,30.48,30.48,31500.0,17.6579,17.6694,17.6521,17.6521,31500.0
2006-08-25 14:50:00,30.49,30.49,30.45,30.45,21900.0,17.6579,17.6579,17.6347,17.6347,21900.0
2006-08-25 14:55:00,30.47,30.48,30.45,30.48,8800.0,17.6463,17.6521,17.6347,17.6521,8800.0
2006-08-25 15:00:00,30.48,30.5,30.46,30.48,31100.0,17.6521,17.6637,17.6405,17.6521,31100.0
2006-08-25 15:05:00,30.48,30.51,30.47,30.5,26000.0,17.6521,17.6694,17.6463,17.6637,26000.0
2006-08-25 15:10:00,30.5,30.51,30.49,30.49,13800.0,17.6637,17.6694,17.6579,17.6579,13800.0
2006-08-25 15:15:00,30.49,30.49,30.46,30.46,27600.0,17.6579,17.6579,17.6405,17.6405,27600.0
2006-08-25 15:20:00,30.46,30.48,30.45,30.48,17600.0,17.6405,17.6521,17.6347,17.6521,17600.0
2006-08-25 15:25:00,30.47,30.5,30.47,30.5,29500.0,17.6463,17.6637,17.6463,17.6637,29500.0
2006-08-25 15:30:00,30.5,30.5,30.47,30.47,26600.0,17.6637,17.6637,17.6463,17.6463,26600.0
2006-08-25 15:35:00,30.47,30.48,30.44,30.45,55600.0,17.6463,17.6521,17.6289,17.6347,55600.0
2006-08-25 15:40:00,30.45,30.45,30.43,30.44,50100.0,17.6347,17.6347,17.6231,17.6289,50100.0
2006-08-25 15:45:00,30.44,30.45,30.43,30.44,31600.0,17.6289,17.6347,17.6231,17.6289,31600.0
2006-08-25 15:50:00,30.44,30.44,30.38,30.4,63400.0,17.6289,17.6289,17.5942,17.6057,63400.0
2006-08-25 15:55:00,30.4,30.42,30.38,30.39,62000.0,17.6057,17.6173,17.5942,17.6,62000.0
2006-08-28 09:30:00,30.38,30.38,30.2,30.21,89000.0,17.5942,17.5942,17.4899,17.4957,89000.0
2006-08-28 09:35:00,30.16,30.21,30.1,30.17,75900.0,17.4668,17.4957,17.432,17.4725,75900.0
2006-08-28 09:40:00,30.18,30.29,30.18,30.29,35400.0,17.4783,17.542,17.4783,17.542,35400.0
2006-08-28 09:45:00,30.3,30.34,30.27,30.29,94800.0,17.5478,17.571,17.5305,17.542,94800.0
2006-08-28 09:50:00,30.28,30.31,30.25,30.3,36500.0,17.5362,17.5536,17.5189,17.5478,36500.0
2006-08-28 09:55:00,30.3,30.35,30.3,30.3,37600.0,17.5478,17.5768,17.5478,17.5478,37600.0
2006-08-28 10:00:00,30.32,30.35,30.3,30.3,15700.0,17.5594,17.5768,17.5478,17.5478,15700.0
2006-08-28 10:05:00,30.31,30.4,30.3,30.37,24400.0,17.5536,17.6057,17.5478,17.5884,24400.0
2006-08-28 10:10:00,30.37,30.44,30.35,30.44,14400.0,17.5884,17.6289,17.5768,17.6289,14400.0
2006-08-28 10:15:00,30.45,30.45,30.38,30.38,36900.0,17.6347,17.6347,17.5942,17.5942,36900.0
2006-08-28 10:20:00,30.38,30.39,30.35,30.36,19600.0,17.5942,17.6,17.5768,17.5826,19600.0
2006-08-28 10:25:00,30.35,30.38,30.35,30.38,22800.0,17.5768,17.5942,17.5768,17.5942,22800.0
2006-08-28 10:30:00,30.38,30.43,30.37,30.4,41200.0,17.5942,17.6231,17.5884,17.6057,41200.0
2006-08-28 10:35:00,30.4,30.42,30.37,30.39,29700.0,17.6057,17.6173,17.5884,17.6,29700.0
2006-08-28 10:40:00,30.38,30.41,30.38,30.39,34400.0,17.5942,17.6115,17.5942,17.6,34400.0
2006-08-28 10:45:00,30.38,30.39,30.35,30.35,33700.0,17.5942,17.6,17.5768,17.5768,33700.0
2006-08-28 10:50:00,30.35,30.36,30.34,30.35,13300.0,17.5768,17.5826,17.571,17.5768,13300.0
2006-08-28 10:55:00,30.35,30.39,30.35,30.39,13800.0,17.5768,17.6,17.5768,17.6,13800.0
2006-08-28 11:00:00,30.39,30.42,30.37,30.41,17600.0,17.6,17.6173,17.5884,17.6115,17600.0
2006-08-28 11:05:00,30.4,30.43,30.39,30.42,14000.0,17.6057,17.6231,17.6,17.6173,14000.0
2006-08-28 11:10:00,30.41,30.44,30.41,30.44,38100.0,17.6115,17.6289,17.6115,17.6289,38100.0
2006-08-28 11:15:00,30.44,30.45,30.42,30.42,33900.0,17.6289,17.6347,17.6173,17.6173,33900.0
2006-08-28 11:20:00,30.42,30.44,30.35,30.36,48200.0,17.6173,17.6289,17.5768,17.5826,48200.0
2006-08-28 11:25:00,30.35,30.38,30.34,30.37,38700.0,17.5768,17.5942,17.571,17.5884,38700.0
2006-08-28 11:30:00,30.37,30.4,30.36,30.38,42000.0,17.5884,17.6057,17.5826,17.5942,42000.0
2006-08-28 11:35:00,30.37,30.37,30.34,30.35,64000.0,17.5884,17.5884,17.571,17.5768,64000.0
2006-08-28 11:40:00,30.35,30.37,30.32,30.32,27500.0,17.5768,17.5884,17.5594,17.5594,27500.0
2006-08-28 11:45:00,30.34,30.41,30.31,30.4,53800.0,17.571,17.6115,17.5536,17.6057,53800.0
2006-08-28 11:50:00,30.39,30.42,30.36,30.41,30800.0,17.6,17.6173,17.5826,17.6115,30800.0
2006-08-28 11:55:00,30.41,30.5,30.4,30.48,30300.0,17.6115,17.6637,17.6057,17.6521,30300.0
2006-08-28 12:00:00,30.49,30.5,30.41,30.44,73900.0,17.6579,17.6637,17.6115,17.6289,73900.0
2006-08-28 12:05:00,30.44,30.46,30.42,30.42,34400.0,17.6289,17.6405,17.6173,17.6173,34400.0
2006-08-28 12:10:00,30.43,30.47,30.42,30.45,21900.0,17.6231,17.6463,17.6173,17.6347,21900.0
2006-08-28 12:15:00,30.45,30.46,30.42,30.43,30400.0,17.6347,17.6405,17.6173,17.6231,30400.0
2006-08-28 12:20:00,30.43,30.45,30.39,30.45,42700.0,17.6231,17.6347,17.6,17.6347,42700.0
2006-08-28 12:25:00,30.45,30.45,30.4,30.4,28900.0,17.6347,17.6347,17.6057,17.6057,28900.0
2006-08-28 12:30:00,30.4,30.43,30.39,30.42,9700.0,17.6057,17.6231,17.6,17.6173,9700.0
2006-08-28 12:35:00,30.43,30.44,30.41,30.44,30500.0,17.6231,17.6289,17.6115,17.6289,30500.0
2006-08-28 12:40:00,30.43,30.44,30.38,30.42,49700.0,17.6231,17.6289,17.5942,17.6173,49700.0
2006-08-28 12:45:00,30.42,30.53,30.41,30.51,40200.0,17.6173,17.681,17.6115,17.6694,40200.0
2006-08-28 12:50:00,30.52,30.57,30.51,30.55,20200.0,17.6752,17.7042,17.6694,17.6926,20200.0
2006-08-28 12:55:00,30.55,30.57,30.49,30.53,35500.0,17.6926,17.7042,17.6579,17.681,35500.0
2006-08-28 13:00:00,30.53,30.56,30.51,30.55,24000.0,17.681,17.6984,17.6694,17.6926,24000.0
2006-08-28 13:05:00,30.53,30.6,30.53,30.59,24300.0,17.681,17.7216,17.681,17.7158,24300.0
2006-08-28 13:10:00,30.6,30.63,30.58,30.58,15400.0,17.7216,17.7389,17.71,17.71,15400.0
2006-08-28 13:15:00,30.59,30.62,30.59,30.6,18200.0,17.7158,17.7332,17.7158,17.7216,18200.0
2006-08-28 13:20:00,30.6,30.65,30.6,30.64,55000.0,17.7216,17.7505,17.7216,17.7447,55000.0
2006-08-28 13:25:00,30.65,30.68,30.64,30.67,21000.0,17.7505,17.7679,17.7447,17.7621,21000.0
2006-08-28 13:30:00,30.68,30.69,30.66,30.69,27400.0,17.7679,17.7737,17.7563,17.7737,27400.0
2006-08-28 13:35:00,30.67,30.71,30.67,30.71,15600.0,17.7621,17.7853,17.7621,17.7853,15600.0
2006-08-28 13:40:00,30.7,30.71,30.7,30.7,26200.0,17.7795,17.7853,17.7795,17.7795,26200.0
2006-08-28 13:45:00,30.71,30.71,30.66,30.67,20100.0,17.7853,17.7853,17.7563,17.7621,20100.0
2006-08-28 13:50:00,30.66,30.71,30.65,30.71,31100.0,17.7563,17.7853,17.7505,17.7853,31100.0
2006-08-28 13:55:00,30.71,30.72,30.67,30.72,17700.0,17.7853,17.7911,17.7621,17.7911,17700.0
2006-08-28 14:00:00,30.73,30.76,30.72,30.76,12900.0,17.7969,17.8142,17.7911,17.8142,12900.0
2006-08-28 14:05:00,30.74,30.76,30.74,30.76,14700.0,17.8027,17.8142,17.8027,17.8142,14700.0
2006-08-28 14:10:00,30.76,30.76,30.61,30.75,30200.0,17.8142,17.8142,17.7274,17.8084,30200.0
2006-08-28 14:15:00,30.75,30.76,30.74,30.75,15500.0,17.8084,17.8142,17.8027,17.8084,15500.0
2006-08-28 14:20:00,30.76,30.78,30.75,30.78,25800.0,17.8142,17.8258,17.8084,17.8258,25800.0
2006-08-28 14:25:00,30.78,30.8,30.77,30.79,21900.0,17.8258,17.8374,17.82,17.8316,21900.0
2006-08-28 14:30:00,30.79,30.8,30.78,30.8,19500.0,17.8316,17.8374,17.8258,17.8374,19500.0
2006-08-28 14:35:00,30.79,30.8,30.77,30.77,17900.0,17.8316,17.8374,17.82,17.82,17900.0
2006-08-28 14:40:00,30.78,30.78,30.77,30.78,7500.0,17.8258,17.8258,17.82,17.8258,7500.0
2006-08-28 14:45:00,30.77,30.79,30.77,30.77,21100.0,17.82,17.8316,17.82,17.82,21100.0
2006-08-28 14:50:00,30.77,30.81,30.77,30.8,25300.0,17.82,17.8432,17.82,17.8374,25300.0
2006-08-28 14:55:00,30.81,30.82,30.79,30.8,24700.0,17.8432,17.849,17.8316,17.8374,24700.0
2006-08-28 15:00:00,30.81,30.84,30.81,30.83,35800.0,17.8432,17.8606,17.8432,17.8548,35800.0
2006-08-28 15:05:00,30.83,30.84,30.81,30.81,22300.0,17.8548,17.8606,17.8432,17.8432,22300.0
2006-08-28 15:10:00,30.81,30.81,30.79,30.79,15400.0,17.8432,17.8432,17.8316,17.8316,15400.0
2006-08-28 15:15:00,30.8,30.82,30.79,30.81,22800.0,17.8374,17.849,17.8316,17.8432,22800.0
2006-08-28 15:20:00,30.81,30.82,30.8,30.82,22500.0,17.8432,17.849,17.8374,17.849,22500.0
2006-08-28 15:25:00,30.82,30.82,30.8,30.8,42100.0,17.849,17.849,17.8374,17.8374,42100.0
2006-08-28 15:30:00,30.8,30.82,30.8,30.8,42200.0,17.8374,17.849,17.8374,17.8374,42200.0
2006-08-28 15:35:00,30.81,30.81,30.7,30.72,51000.0,17.8432,17.8432,17.7795,17.7911,51000.0
2006-08-28 15:40:00,30.73,30.73,30.65,30.65,40700.0,17.7969,17.7969,17.7505,17.7505,40700.0
2006-08-28 15:45:00,30.65,30.68,30.65,30.67,42100.0,17.7505,17.7679,17.7505,17.7621,42100.0
2006-08-28 15:50:00,30.68,30.74,30.67,30.74,55000.0,17.7679,17.8027,17.7621,17.8027,55000.0
2006-08-28 15:55:00,30.73,30.77,30.72,30.73,41400.0,17.7969,17.82,17.7911,17.7969,41400.0
2006-08-29 09:30:00,30.75,30.87,30.72,30.86,37400.0,17.8084,17.8779,17.7911,17.8721,37400.0
2006-08-29 09:35:00,30.85,30.97,30.85,30.95,28200.0,17.8664,17.9359,17.8664,17.9243,28200.0
2006-08-29 09:40:00,30.95,31.05,30.95,31.05,102600.0,17.9243,17.9822,17.9243,17.9822,102600.0
2006-08-29 09:45:00,31.05,31.05,30.97,31.0,13100.0,17.9822,17.9822,17.9359,17.9532,13100.0
2006-08-29 09:50:00,30.98,31.03,30.98,31.01,14800.0,17.9416,17.9706,17.9416,17.959,14800.0
2006-08-29 09:55:00,31.02,31.02,30.98,30.99,11200.0,17.9648,17.9648,17.9416,17.9474,11200.0
2006-08-29 10:00:00,30.98,31.05,30.98,31.04,16700.0,17.9416,17.9822,17.9416,17.9764,16700.0
2006-08-29 10:05:00,31.03,31.03,30.91,30.91,25200.0,17.9706,17.9706,17.9011,17.9011,25200.0
2006-08-29 10:10:00,30.91,30.93,30.86,30.87,29400.0,17.9011,17.9127,17.8721,17.8779,29400.0
2006-08-29 10:15:00,30.86,30.86,30.66,30.73,33600.0,17.8721,17.8721,17.7563,17.7969,33600.0
2006-08-29 10:20:00,30.71,30.74,30.68,30.71,38700.0,17.7853,17.8027,17.7679,17.7853,38700.0
2006-08-29 10:25:00,30.71,30.78,30.71,30.75,19400.0,17.7853,17.8258,17.7853,17.8084,19400.0
2006-08-29 10:30:00,30.75,30.89,30.75,30.88,28900.0,17.8084,17.8895,17.8084,17.8837,28900.0
2006-08-29 10:35:00,30.88,30.96,30.88,30.9,20300.0,17.8837,17.9301,17.8837,17.8953,20300.0
2006-08-29 10:40:00,30.91,30.95,30.9,30.91,18800.0,17.9011,17.9243,17.8953,17.9011,18800.0
2006-08-29 10:45:00,30.89,30.91,30.84,30.86,11800.0,17.8895,17.9011,17.8606,17.8721,11800.0
2006-08-29 10:50:00,30.86,30.86,30.85,30.85,13800.0,17.8721,17.8721,17.8664,17.8664,13800.0
2006-08-29 10:55:00,30.85,30.85,30.79,30.79,15600.0,17.8664,17.8664,17.8316,17.8316,15600.0
2006-08-29 11:00:00,30.8,30.81,30.76,30.79,14200.0,17.8374,17.8432,17.8142,17.8316,14200.0
2006-08-29 11:05:00,30.81,30.82,30.79,30.82,6900.0,17.8432,17.849,17.8316,17.849,6900.0
2006-08-29 11:10:00,30.81,30.83,30.8,30.81,9200.0,17.8432,17.8548,17.8374,17.8432,9200.0
2006-08-29 11:15:00,30.81,30.84,30.81,30.82,10500.0,17.8432,17.8606,17.8432,17.849,10500.0
2006-08-29 11:20:00,30.82,30.87,30.82,30.85,7400.0,17.849,17.8779,17.849,17.8664,7400.0
2006-08-29 11:25:00,30.85,30.88,30.84,30.87,8100.0,17.8664,17.8837,17.8606,17.8779,8100.0
2006-08-29 11:30:00,30.87,30.88,30.85,30.86,3700.0,17.8779,17.8837,17.8664,17.8721,3700.0
2006-08-29 11:35:00,30.85,30.87,30.85,30.85,9400.0,17.8664,17.8779,17.8664,17.8664,9400.0
2006-08-29 11:40:00,30.84,30.85,30.8,30.83,13300.0,17.8606,17.8664,17.8374,17.8548,13300.0
2006-08-29 11:45:00,30.83,30.83,30.79,30.79,10200.0,17.8548,17.8548,17.8316,17.8316,10200.0
2006-08-29 11:50:00,30.79,30.8,30.76,30.78,18200.0,17.8316,17.8374,17.8142,17.8258,18200.0
2006-08-29 11:55:00,30.76,30.78,30.7,30.74,13600.0,17.8142,17.8258,17.7795,17.8027,13600.0
2006-08-29 12:00:00,30.72,30.72,30.7,30.7,13600.0,17.7911,17.7911,17.7795,17.7795,13600.0
2006-08-29 12:05:00,30.69,30.71,30.69,30.7,6400.0,17.7737,17.7853,17.7737,17.7795,6400.0
2006-08-29 12:10:00,30.71,30.72,30.69,30.69,11400.0,17.7853,17.7911,17.7737,17.7737,11400.0
2006-08-29 12:15:00,30.7,30.75,30.69,30.75,13900.0,17.7795,17.8084,17.7737,17.8084,13900.0
2006-08-29 12:20:00,30.75,30.76,30.74,30.75,12500.0,17.8084,17.8142,17.8027,17.8084,12500.0
2006-08-29 12:25:00,30.75,30.76,30.74,30.76,17300.0,17.8084,17.8142,17.8027,17.8142,17300.0
2006-08-29 12:30:00,30.75,30.79,30.75,30.78,20000.0,17.8084,17.8316,17.8084,17.8258,20000.0
2006-08-29 12:35:00,30.8,30.8,30.78,30.78,9500.0,17.8374,17.8374,17.8258,17.8258,9500.0
2006-08-29 12:40:00,30.78,30.79,30.77,30.79,6600.0,17.8258,17.8316,17.82,17.8316,6600.0
2006-08-29 12:45:00,30.77,30.77,30.75,30.76,8900.0,17.82,17.82,17.8084,17.8142,8900.0
2006-08-29 12:50:00,30.77,30.81,30.77,30.8,10200.0,17.82,17.8432,17.82,17.8374,10200.0
2006-08-29 12:55:00,30.81,30.81,30.79,30.8,4500.0,17.8432,17.8432,17.8316,17.8374,4500.0
2006-08-29 13:00:00,30.8,30.8,30.78,30.8,14300.0,17.8374,17.8374,17.8258,17.8374,14300.0
2006-08-29 13:05:00,30.8,30.81,30.78,30.78,8800.0,17.8374,17.8432,17.8258,17.8258,8800.0
2006-08-29 13:10:00,30.79,30.8,30.77,30.78,7800.0,17.8316,17.8374,17.82,17.8258,7800.0
2006-08-29 13:15:00,30.8,30.8,30.77,30.79,2100.0,17.8374,17.8374,17.82,17.8316,2100.0
2006-08-29 13:20:00,30.79,30.79,30.78,30.78,9800.0,17.8316,17.8316,17.8258,17.8258,9800.0
2006-08-29 13:25:00,30.78,30.8,30.77,30.8,10600.0,17.8258,17.8374,17.82,17.8374,10600.0
2006-08-29 13:30:00,30.8,30.81,30.79,30.81,13400.0,17.8374,17.8432,17.8316,17.8432,13400.0
2006-08-29 13:35:00,30.81,30.85,30.8,30.85,11500.0,17.8432,17.8664,17.8374,17.8664,11500.0
2006-08-29 13:40:00,30.85,30.85,30.84,30.85,9600.0,17.8664,17.8664,17.8606,17.8664,9600.0
2006-08-29 13:45:00,30.86,30.86,30.84,30.85,7200.0,17.8721,17.8721,17.8606,17.8664,7200.0
2006-08-29 13:50:00,30.85,30.86,30.84,30.84,7200.0,17.8664,17.8721,17.8606,17.8606,7200.0
2006-08-29 13:55:00,30.84,30.85,30.8,30.8,20700.0,17.8606,17.8664,17.8374,17.8374,20700.0
2006-08-29 14:00:00,30.8,30.83,30.77,30.82,39300.0,17.8374,17.8548,17.82,17.849,39300.0
2006-08-29 14:05:00,30.82,30.9,30.82,30.87,24000.0,17.849,17.8953,17.849,17.8779,24000.0
2006-08-29 14:10:00,30.86,30.92,30.86,30.92,14300.0,17.8721,17.9069,17.8721,17.9069,14300.0
2006-08-29 14:15:00,30.93,30.96,30.92,30.94,14500.0,17.9127,17.9301,17.9069,17.9185,14500.0
2006-08-29 14:20:00,30.93,30.96,30.93,30.95,14800.0,17.9127,17.9301,17.9127,17.9243,14800.0
2006-08-29 14:25:00,30.95,30.96,30.94,30.95,17200.0,17.9243,17.9301,17.9185,17.9243,17200.0
2006-08-29 14:30:00,30.96,30.98,30.96,30.98,15800.0,17.9301,17.9416,17.9301,17.9416,15800.0
2006-08-29 14:35:00,30.96,30.98,30.96,30.98,18400.0,17.9301,17.9416,17.9301,17.9416,18400.0
2006-08-29 14:40:00,30.97,30.99,30.97,30.97,9700.0,17.9359,17.9474,17.9359,17.9359,9700.0
2006-08-29 14:45:00,30.98,30.99,30.97,30.99,8300.0,17.9416,17.9474,17.9359,17.9474,8300.0
2006-08-29 14:50:00,30.99,31.01,30.98,31.0,24700.0,17.9474,17.959,17.9416,17.9532,24700.0
2006-08-29 14:55:00,31.0,31.01,30.99,31.01,16400.0,17.9532,17.959,17.9474,17.959,16400.0
2006-08-29 15:00:00,31.01,31.03,30.99,31.02,39500.0,17.959,17.9706,17.9474,17.9648,39500.0
2006-08-29 15:05:00,31.01,31.04,31.01,31.02,14000.0,17.959,17.9764,17.959,17.9648,14000.0
2006-08-29 15:10:00,31.02,31.04,31.0,31.01,17100.0,17.9648,17.9764,17.9532,17.959,17100.0
2006-08-29 15:15:00,31.03,31.05,31.01,31.05,20400.0,17.9706,17.9822,17.959,17.9822,20400.0
2006-08-29 15:20:00,31.05,31.06,31.02,31.04,27900.0,17.9822,17.988,17.9648,17.9764,27900.0
2006-08-29 15:25:00,31.04,31.04,31.0,31.01,20600.0,17.9764,17.9764,17.9532,17.959,20600.0
2006-08-29 15:30:00,31.0,31.03,31.0,31.03,27100.0,17.9532,17.9706,17.9532,17.9706,27100.0
2006-08-29 15:35:00,31.03,31.04,31.02,31.03,17200.0,17.9706,17.9764,17.9648,17.9706,17200.0
2006-08-29 15:40:00,31.02,31.04,31.01,31.04,30800.0,17.9648,17.9764,17.959,17.9764,30800.0
2006-08-29 15:45:00,31.04,31.06,31.02,31.06,37300.0,17.9764,17.988,17.9648,17.988,37300.0
2006-08-29 15:50:00,31.08,31.15,31.06,31.11,96100.0,17.9996,18.0401,17.988,18.0169,96100.0
2006-08-29 15:55:00,31.12,31.12,31.04,31.04,71500.0,18.0227,18.0227,17.9764,17.9764,71500.0
2006-08-30 09:30:00,31.0,31.17,31.0,31.09,55400.0,17.9532,18.0517,17.9532,18.0053,55400.0
2006-08-30 09:35:00,31.11,31.2,31.11,31.15,28800.0,18.0169,18.0691,18.0169,18.0401,28800.0
2006-08-30 09:40:00,31.15,31.17,31.11,31.13,26400.0,18.0401,18.0517,18.0169,18.0285,26400.0
2006-08-30 09:45:00,31.15,31.18,31.09,31.15,26800.0,18.0401,18.0575,18.0053,18.0401,26800.0
2006-08-30 09:50:00,31.15,31.19,31.11,31.19,35900.0,18.0401,18.0633,18.0169,18.0633,35900.0
2006-08-30 09:55:00,31.19,31.25,31.17,31.25,46600.0,18.0633,18.098,18.0517,18.098,46600.0
2006-08-30 10:00:00,31.25,31.32,31.25,31.25,41600.0,18.098,18.1385,18.098,18.098,41600.0
2006-08-30 10:05:00,31.25,31.31,31.23,31.28,31600.0,18.098,18.1328,18.0864,18.1154,31600.0
2006-08-30 10:10:00,31.27,31.33,31.24,31.32,38500.0,18.1096,18.1443,18.0922,18.1385,38500.0
2006-08-30 10:15:00,31.32,31.4,31.31,31.35,50400.0,18.1385,18.1849,18.1328,18.1559,50400.0
2006-08-30 10:20:00,31.37,31.44,31.36,31.36,29100.0,18.1675,18.208,18.1617,18.1617,29100.0
2006-08-30 10:25:00,31.37,31.4,31.35,31.36,35800.0,18.1675,18.1849,18.1559,18.1617,35800.0
2006-08-30 10:30:00,31.39,31.39,31.32,31.37,64400.0,18.1791,18.1791,18.1385,18.1675,64400.0
2006-08-30 10:35:00,31.37,31.37,31.25,31.31,67100.0,18.1675,18.1675,18.098,18.1328,67100.0
2006-08-30 10:40:00,31.3,31.4,31.3,31.38,86600.0,18.127,18.1849,18.127,18.1733,86600.0
2006-08-30 10:45:00,31.37,31.44,31.37,31.44,30300.0,18.1675,18.208,18.1675,18.208,30300.0
2006-08-30 10:50:00,31.45,31.45,31.36,31.41,24900.0,18.2138,18.2138,18.1617,18.1907,24900.0
2006-08-30 10:55:00,31.43,31.43,31.36,31.4,75600.0,18.2023,18.2023,18.1617,18.1849,75600.0
2006-08-30 11:00:00,31.4,31.43,31.36,31.37,39400.0,18.1849,18.2023,18.1617,18.1675,39400.0
2006-08-30 11:05:00,31.36,31.49,31.36,31.49,44200.0,18.1617,18.237,18.1617,18.237,44200.0
2006-08-30 11:10:00,31.46,31.48,31.43,31.46,32400.0,18.2196,18.2312,18.2023,18.2196,32400.0
2006-08-30 11:15:00,31.46,31.46,31.43,31.45,77900.0,18.2196,18.2196,18.2023,18.2138,77900.0
2006-08-30 11:20:00,31.45,31.5,31.45,31.49,41700.0,18.2138,18.2428,18.2138,18.237,41700.0
2006-08-30 11:25:00,31.49,31.54,31.48,31.54,39400.0,18.237,18.266,18.2312,18.266,39400.0
2006-08-30 11:30:00,31.54,31.54,31.48,31.51,27600.0,18.266,18.266,18.2312,18.2486,27600.0
2006-08-30 11:35:00,31.5,31.54,31.49,31.5,39500.0,18.2428,18.266,18.237,18.2428,39500.0
2006-08-30 11:40:00,31.51,31.53,31.5,31.52,16600.0,18.2486,18.2602,18.2428,18.2544,16600.0
2006-08-30 11:45:00,31.52,31.55,31.5,31.51,28100.0,18.2544,18.2718,18.2428,18.2486,28100.0
2006-08-30 11:50:00,31.5,31.55,31.5,31.55,25900.0,18.2428,18.2718,18.2428,18.2718,25900.0
2006-08-30 11:55:00,31.54,31.56,31.52,31.54,47100.0,18.266,18.2775,18.2544,18.266,47100.0
2006-08-30 12:00:00,31.54,31.57,31.52,31.52,118300.0,18.266,18.2833,18.2544,18.2544,118300.0
2006-08-30 12:05:00,31.53,31.57,31.51,31.53,49700.0,18.2602,18.2833,18.2486,18.2602,49700.0
2006-08-30 12:10:00,31.53,31.53,31.43,31.44,20400.0,18.2602,18.2602,18.2023,18.208,20400.0
2006-08-30 12:15:00,31.44,31.53,31.44,31.52,24500.0,18.208,18.2602,18.208,18.2544,24500.0
2006-08-30 12:20:00,31.53,31.55,31.52,31.54,12000.0,18.2602,18.2718,18.2544,18.266,12000.0
2006-08-30 12:25:00,31.53,31.58,31.53,31.55,18100.0,18.2602,18.2891,18.2602,18.2718,18100.0
2006-08-30 12:30:00,31.54,31.58,31.53,31.57,16600.0,18.266,18.2891,18.2602,18.2833,16600.0
2006-08-30 12:35:00,31.58,31.67,31.55,31.59,39400.0,18.2891,18.3412,18.2718,18.2949,39400.0
2006-08-30 12:40:00,31.59,31.6,31.57,31.6,47800.0,18.2949,18.3007,18.2833,18.3007,47800.0
2006-08-30 12:45:00,31.6,31.6,31.58,31.59,18100.0,18.3007,18.3007,18.2891,18.2949,18100.0
2006-08-30 12:50:00,31.59,31.6,31.57,31.6,25600.0,18.2949,18.3007,18.2833,18.3007,25600.0
2006-08-30 12:55:00,31.6,31.61,31.58,31.59,30200.0,18.3007,18.3065,18.2891,18.2949,30200.0
2006-08-30 13:00:00,31.58,31.6,31.58,31.59,18400.0,18.2891,18.3007,18.2891,18.2949,18400.0
2006-08-30 13:05:00,31.58,31.62,31.58,31.62,55800.0,18.2891,18.3123,18.2891,18.3123,55800.0
2006-08-30 13:10:00,31.61,31.63,31.61,31.61,17000.0,18.3065,18.3181,18.3065,18.3065,17000.0
2006-08-30 13:15:00,31.62,31.62,31.58,31.58,35700.0,18.3123,18.3123,18.2891,18.2891,35700.0
2006-08-30 13:20:00,31.59,31.6,31.58,31.58,26500.0,18.2949,18.3007,18.2891,18.2891,26500.0
2006-08-30 13:25:00,31.57,31.59,31.57,31.59,19600.0,18.2833,18.2949,18.2833,18.2949,19600.0
2006-08-30 13:30:00,31.59,31.61,31.57,31.6,36100.0,18.2949,18.3065,18.2833,18.3007,36100.0
2006-08-30 13:35:00,31.59,31.6,31.56,31.57,23700.0,18.2949,18.3007,18.2775,18.2833,23700.0
2006-08-30 13:40:00,31.57,31.58,31.55,31.57,26600.0,18.2833,18.2891,18.2718,18.2833,26600.0
2006-08-30 13:45:00,31.57,31.59,31.56,31.59,24300.0,18.2833,18.2949,18.2775,18.2949,24300.0
2006-08-30 13:50:00,31.59,31.6,31.57,31.6,28000.0,18.2949,18.3007,18.2833,18.3007,28000.0
2006-08-30 13:55:00,31.6,31.6,31.58,31.59,23100.0,18.3007,18.3007,18.2891,18.2949,23100.0
2006-08-30 14:00:00,31.58,31.61,31.58,31.6,44100.0,18.2891,18.3065,18.2891,18.3007,44100.0
2006-08-30 14:05:00,31.59,31.63,31.58,31.61,27500.0,18.2949,18.3181,18.2891,18.3065,27500.0
2006-08-30 14:10:00,31.61,31.62,31.6,31.61,17300.0,18.3065,18.3123,18.3007,18.3065,17300.0
2006-08-30 14:15:00,31.61,31.64,31.6,31.61,15800.0,18.3065,18.3239,18.3007,18.3065,15800.0
2006-08-30 14:20:00,31.6,31.63,31.6,31.63,13000.0,18.3007,18.3181,18.3007,18.3181,13000.0
2006-08-30 14:25:00,31.62,31.65,31.62,31.65,15900.0,18.3123,18.3297,18.3123,18.3297,15900.0
2006-08-30 14:30:00,31.65,31.66,31.62,31.64,32500.0,18.3297,18.3355,18.3123,18.3239,32500.0
2006-08-30 14:35:00,31.64,31.65,31.61,31.63,34800.0,18.3239,18.3297,18.3065,18.3181,34800.0
2006-08-30 14:40:00,31.62,31.63,31.56,31.56,45300.0,18.3123,18.3181,18.2775,18.2775,45300.0
2006-08-30 14:45:00,31.56,31.6,31.55,31.6,38600.0,18.2775,18.3007,18.2718,18.3007,38600.0
2006-08-30 14:50:00,31.6,31.61,31.58,31.6,56000.0,18.3007,18.3065,18.2891,18.3007,56000.0
2006-08-30 14:55:00,31.61,31.61,31.58,31.6,104500.0,18.3065,18.3065,18.2891,18.3007,104500.0
2006-08-30 15:00:00,31.59,31.6,31.59,31.6,38200.0,18.2949,18.3007,18.2949,18.3007,38200.0
2006-08-30 15:05:00,31.6,31.61,31.58,31.6,51500.0,18.3007,18.3065,18.2891,18.3007,51500.0
2006-08-30 15:10:00,31.59,31.6,31.56,31.58,28700.0,18.2949,18.3007,18.2775,18.2891,28700.0
2006-08-30 15:15:00,31.58,31.63,31.57,31.6,64700.0,18.2891,18.3181,18.2833,18.3007,64700.0
2006-08-30 15:20:00,31.6,31.62,31.59,31.59,22400.0,18.3007,18.3123,18.2949,18.2949,22400.0
2006-08-30 15:25:00,31.6,31.63,31.6,31.62,21900.0,18.3007,18.3181,18.3007,18.3123,21900.0
2006-08-30 15:30:00,31.62,31.65,31.61,31.63,34500.0,18.3123,18.3297,18.3065,18.3181,34500.0
2006-08-30 15:35:00,31.64,31.66,31.61,31.63,43800.0,18.3239,18.3355,18.3065,18.3181,43800.0
2006-08-30 15:40:00,31.64,31.64,31.58,31.58,111300.0,18.3239,18.3239,18.2891,18.2891,111300.0
2006-08-30 15:45:00,31.6,31.62,31.58,31.62,29000.0,18.3007,18.3123,18.2891,18.3123,29000.0
2006-08-30 15:50:00,31.62,31.63,31.59,31.6,80200.0,18.3123,18.3181,18.2949,18.3007,80200.0
2006-08-30 15:55:00,31.6,31.62,31.58,31.58,92500.0,18.3007,18.3123,18.2891,18.2891,92500.0
2006-08-31 09:30:00,31.5,31.56,31.49,31.53,58500.0,18.2428,18.2775,18.237,18.2602,58500.0
2006-08-31 09:35:00,31.57,31.6,31.52,31.54,19800.0,18.2833,18.3007,18.2544,18.266,19800.0
2006-08-31 09:40:00,31.55,31.55,31.45,31.51,61800.0,18.2718,18.2718,18.2138,18.2486,61800.0
2006-08-31 09:45:00,31.49,31.5,31.4,31.5,20200.0,18.237,18.2428,18.1849,18.2428,20200.0
2006-08-31 09:50:00,31.5,31.56,31.5,31.56,24900.0,18.2428,18.2775,18.2428,18.2775,24900.0
2006-08-31 09:55:00,31.56,31.58,31.55,31.56,16000.0,18.2775,18.2891,18.2718,18.2775,16000.0
2006-08-31 10:00:00,31.56,31.57,31.54,31.55,27100.0,18.2775,18.2833,18.266,18.2718,27100.0
2006-08-31 10:05:00,31.54,31.56,31.5,31.51,27200.0,18.266,18.2775,18.2428,18.2486,27200.0
2006-08-31 10:10:00,31.51,31.54,31.5,31.52,22900.0,18.2486,18.266,18.2428,18.2544,22900.0
2006-08-31 10:15:00,31.53,31.55,31.5,31.52,31100.0,18.2602,18.2718,18.2428,18.2544,31100.0
2006-08-31 10:20:00,31.52,31.52,31.5,31.5,20600.0,18.2544,18.2544,18.2428,18.2428,20600.0
2006-08-31 10:25:00,31.5,31.61,31.49,31.61,55000.0,18.2428,18.3065,18.237,18.3065,55000.0
2006-08-31 10:30:00,31.61,31.62,31.55,31.55,23300.0,18.3065,18.3123,18.2718,18.2718,23300.0
2006-08-31 10:35:00,31.52,31.54,31.5,31.51,18400.0,18.2544,18.266,18.2428,18.2486,18400.0
2006-08-31 10:40:00,31.51,31.52,31.49,31.5,28000.0,18.2486,18.2544,18.237,18.2428,28000.0
2006-08-31 10:45:00,31.51,31.52,31.49,31.52,13100.0,18.2486,18.2544,18.237,18.2544,13100.0
2006-08-31 10:50:00,31.51,31.53,31.5,31.53,12200.0,18.2486,18.2602,18.2428,18.2602,12200.0
2006-08-31 10:55:00,31.53,31.53,31.5,31.52,18800.0,18.2602,18.2602,18.2428,18.2544,18800.0
2006-08-31 11:00:00,31.52,31.52,31.5,31.51,15100.0,18.2544,18.2544,18.2428,18.2486,15100.0
2006-08-31 11:05:00,31.51,31.53,31.49,31.49,10800.0,18.2486,18.2602,18.237,18.237,10800.0
2006-08-31 11:10:00,31.5,31.52,31.49,31.52,20800.0,18.2428,18.2544,18.237,18.2544,20800.0
2006-08-31 11:15:00,31.52,31.53,31.5,31.52,8800.0,18.2544,18.2602,18.2428,18.2544,8800.0
2006-08-31 11:20:00,31.52,31.53,31.5,31.52,18600.0,18.2544,18.2602,18.2428,18.2544,18600.0
2006-08-31 11:25:00,31.52,31.53,31.5,31.51,28600.0,18.2544,18.2602,18.2428,18.2486,28600.0
2006-08-31 11:30:00,31.5,31.53,31.5,31.53,18000.0,18.2428,18.2602,18.2428,18.2602,18000.0
2006-08-31 11:35:00,31.51,31.53,31.5,31.5,33100.0,18.2486,18.2602,18.2428,18.2428,33100.0
2006-08-31 11:40:00,31.51,31.51,31.49,31.5,37200.0,18.2486,18.2486,18.237,18.2428,37200.0
2006-08-31 11:45:00,31.49,31.51,31.47,31.49,34000.0,18.237,18.2486,18.2254,18.237,34000.0
2006-08-31 11:50:00,31.48,31.5,31.47,31.5,14100.0,18.2312,18.2428,18.2254,18.2428,14100.0
2006-08-31 11:55:00,31.51,31.55,31.5,31.55,34900.0,18.2486,18.2718,18.2428,18.2718,34900.0
2006-08-31 12:00:00,31.55,31.56,31.54,31.56,21400.0,18.2718,18.2775,18.266,18.2775,21400.0
2006-08-31 12:05:00,31.55,31.57,31.55,31.55,19600.0,18.2718,18.2833,18.2718,18.2718,19600.0
2006-08-31 12:10:00,31.55,31.55,31.53,31.54,9800.0,18.2718,18.2718,18.2602,18.266,9800.0
2006-08-31 12:15:00,31.53,31.54,31.52,31.53,9600.0,18.2602,18.266,18.2544,18.2602,9600.0
2006-08-31 12:20:00,31.53,31.54,31.48,31.48,20700.0,18.2602,18.266,18.2312,18.2312,20700.0
2006-08-31 12:25:00,31.48,31.52,31.48,31.52,25900.0,18.2312,18.2544,18.2312,18.2544,25900.0
2006-08-31 12:30:00,31.52,31.52,31.5,31.5,15100.0,18.2544,18.2544,18.2428,18.2428,15100.0
2006-08-31 12:35:00,31.5,31.51,31.49,31.5,12800.0,18.2428,18.2486,18.237,18.2428,12800.0
2006-08-31 12:40:00,31.51,31.53,31.5,31.53,22800.0,18.2486,18.2602,18.2428,18.2602,22800.0
2006-08-31 12:45:00,31.53,31.54,31.51,31.54,21300.0,18.2602,18.266,18.2486,18.266,21300.0
2006-08-31 12:50:00,31.52,31.52,31.5,31.5,14400.0,18.2544,18.2544,18.2428,18.2428,14400.0
2006-08-31 12:55:00,31.51,31.52,31.5,31.51,13400.0,18.2486,18.2544,18.2428,18.2486,13400.0
2006-08-31 13:00:00,31.5,31.52,31.5,31.51,12900.0,18.2428,18.2544,18.2428,18.2486,12900.0
2006-08-31 13:05:00,31.5,31.52,31.5,31.52,21500.0,18.2428,18.2544,18.2428,18.2544,21500.0
2006-08-31 13:10:00,31.51,31.53,31.51,31.51,22400.0,18.2486,18.2602,18.2486,18.2486,22400.0
2006-08-31 13:15:00,31.52,31.52,31.5,31.51,21600.0,18.2544,18.2544,18.2428,18.2486,21600.0
2006-08-31 13:20:00,31.51,31.52,31.5,31.51,15600.0,18.2486,18.2544,18.2428,18.2486,15600.0
2006-08-31 13:25:00,31.51,31.52,31.5,31.5,14100.0,18.2486,18.2544,18.2428,18.2428,14100.0
2006-08-31 13:30:00,31.5,31.53,31.5,31.53,25600.0,18.2428,18.2602,18.2428,18.2602,25600.0
2006-08-31 13:35:00,31.52,31.55,31.52,31.54,19400.0,18.2544,18.2718,18.2544,18.266,19400.0
2006-08-31 13:40:00,31.52,31.56,31.52,31.52,26000.0,18.2544,18.2775,18.2544,18.2544,26000.0
2006-08-31 13:45:00,31.54,31.54,31.51,31.52,19800.0,18.266,18.266,18.2486,18.2544,19800.0
2006-08-31 13:50:00,31.52,31.52,31.5,31.5,25500.0,18.2544,18.2544,18.2428,18.2428,25500.0
2006-08-31 13:55:00,31.52,31.52,31.5,31.51,16400.0,18.2544,18.2544,18.2428,18.2486,16400.0
2006-08-31 14:00:00,31.5,31.53,31.5,31.53,27900.0,18.2428,18.2602,18.2428,18.2602,27900.0
2006-08-31 14:05:00,31.51,31.53,31.5,31.51,28500.0,18.2486,18.2602,18.2428,18.2486,28500.0
2006-08-31 14:10:00,31.5,31.51,31.49,31.5,29500.0,18.2428,18.2486,18.237,18.2428,29500.0
2006-08-31 14:15:00,31.5,31.51,31.49,31.5,19700.0,18.2428,18.2486,18.237,18.2428,19700.0
2006-08-31 14:20:00,31.5,31.51,31.49,31.5,31200.0,18.2428,18.2486,18.237,18.2428,31200.0
2006-08-31 14:25:00,31.49,31.51,31.49,31.51,31800.0,18.237,18.2486,18.237,18.2486,31800.0
2006-08-31 14:30:00,31.5,31.51,31.5,31.5,42900.0,18.2428,18.2486,18.2428,18.2428,42900.0
2006-08-31 14:35:00,31.51,31.51,31.5,31.5,24200.0,18.2486,18.2486,18.2428,18.2428,24200.0
2006-08-31 14:40:00,31.5,31.51,31.5,31.51,37400.0,18.2428,18.2486,18.2428,18.2486,37400.0
2006-08-31 14:45:00,31.5,31.51,31.5,31.51,54200.0,18.2428,18.2486,18.2428,18.2486,54200.0
2006-08-31 14:50:00,31.5,31.52,31.5,31.5,34700.0,18.2428,18.2544,18.2428,18.2428,34700.0
2006-08-31 14:55:00,31.51,31.51,31.47,31.49,51400.0,18.2486,18.2486,18.2254,18.237,51400.0
2006-08-31 15:00:00,31.5,31.52,31.49,31.49,51900.0,18.2428,18.2544,18.237,18.237,51900.0
2006-08-31 15:05:00,31.49,31.5,31.46,31.47,36600.0,18.237,18.2428,18.2196,18.2254,36600.0
2006-08-31 15:10:00,31.47,31.47,31.42,31.44,42900.0,18.2254,18.2254,18.1965,18.208,42900.0
2006-08-31 15:15:00,31.44,31.44,31.39,31.39,44300.0,18.208,18.208,18.1791,18.1791,44300.0
2006-08-31 15:20:00,31.4,31.41,31.39,31.39,50500.0,18.1849,18.1907,18.1791,18.1791,50500.0
2006-08-31 15:25:00,31.4,31.42,31.34,31.38,55900.0,18.1849,18.1965,18.1501,18.1733,55900.0
2006-08-31 15:30:00,31.38,31.4,31.37,31.4,52400.0,18.1733,18.1849,18.1675,18.1849,52400.0
2006-08-31 15:35:00,31.4,31.47,31.4,31.45,51800.0,18.1849,18.2254,18.1849,18.2138,51800.0
2006-08-31 15:40:00,31.44,31.49,31.43,31.48,60400.0,18.208,18.237,18.2023,18.2312,60400.0
2006-08-31 15:45:00,31.47,31.48,31.43,31.45,54600.0,18.2254,18.2312,18.2023,18.2138,54600.0
2006-08-31 15:50:00,31.43,31.44,31.41,31.44,52300.0,18.2023,18.208,18.1907,18.208,52300.0
2006-08-31 15:55:00,31.42,31.47,31.39,31.39,137100.0,18.1965,18.2254,18.1791,18.1791,137100.0
2006-09-01 09:30:00,31.55,31.69,31.41,31.61,73800.0,18.2718,18.3528,18.1907,18.3065,73800.0
2006-09-01 09:35:00,31.66,31.76,31.52,31.72,32700.0,18.3355,18.3934,18.2544,18.3702,32700.0
2006-09-01 09:40:00,31.71,31.8,31.68,31.8,20200.0,18.3644,18.4165,18.347,18.4165,20200.0
2006-09-01 09:45:00,31.79,31.85,31.77,31.77,19000.0,18.4107,18.4455,18.3992,18.3992,19000.0
2006-09-01 09:50:00,31.77,31.81,31.71,31.81,22700.0,18.3992,18.4223,18.3644,18.4223,22700.0
2006-09-01 09:55:00,31.81,31.84,31.8,31.83,20900.0,18.4223,18.4397,18.4165,18.4339,20900.0
2006-09-01 10:00:00,31.82,31.9,31.8,31.87,30400.0,18.4281,18.4744,18.4165,18.4571,30400.0
2006-09-01 10:05:00,31.87,31.94,31.85,31.94,35300.0,18.4571,18.4976,18.4455,18.4976,35300.0
2006-09-01 10:10:00,31.94,31.98,31.9,31.98,22200.0,18.4976,18.5208,18.4744,18.5208,22200.0
2006-09-01 10:15:00,31.97,31.99,31.93,31.98,35300.0,18.515,18.5266,18.4918,18.5208,35300.0
2006-09-01 10:20:00,31.96,32.0,31.94,31.98,76700.0,18.5092,18.5324,18.4976,18.5208,76700.0
2006-09-01 10:25:00,31.98,31.99,31.86,31.95,60300.0,18.5208,18.5266,18.4513,18.5034,60300.0
2006-09-01 10:30:00,31.94,32.0,31.93,32.0,32900.0,18.4976,18.5324,18.4918,18.5324,32900.0
2006-09-01 10:35:00,31.98,32.05,31.98,32.04,132100.0,18.5208,18.5613,18.5208,18.5555,132100.0
2006-09-01 10:40:00,32.05,32.06,32.01,32.03,27800.0,18.5613,18.5671,18.5382,18.5497,27800.0
2006-09-01 10:45:00,32.04,32.04,32.01,32.03,22700.0,18.5555,18.5555,18.5382,18.5497,22700.0
2006-09-01 10:50:00,32.02,32.04,31.99,32.01,52200.0,18.5439,18.5555,18.5266,18.5382,52200.0
2006-09-01 10:55:00,32.0,32.03,31.97,31.99,27400.0,18.5324,18.5497,18.515,18.5266,27400.0
2006-09-01 11:00:00,31.99,32.0,31.93,31.95,36300.0,18.5266,18.5324,18.4918,18.5034,36300.0
2006-09-01 11:05:00,31.96,31.98,31.88,31.89,32300.0,18.5092,18.5208,18.4629,18.4687,32300.0
2006-09-01 11:10:00,31.89,31.95,31.89,31.9,17400.0,18.4687,18.5034,18.4687,18.4744,17400.0
2006-09-01 11:15:00,31.89,31.93,31.89,31.92,13400.0,18.4687,18.4918,18.4687,18.486,13400.0
2006-09-01 11:20:00,31.93,31.97,31.91,31.97,14800.0,18.4918,18.515,18.4802,18.515,14800.0
2006-09-01 11:25:00,31.97,31.97,31.93,31.95,16400.0,18.515,18.515,18.4918,18.5034,16400.0
2006-09-01 11:30:00,31.95,31.96,31.91,31.91,12600.0,18.5034,18.5092,18.4802,18.4802,12600.0
2006-09-01 11:35:00,31.91,31.91,31.86,31.87,16600.0,18.4802,18.4802,18.4513,18.4571,16600.0
2006-09-01 11:40:00,31.89,31.9,31.85,31.86,26700.0,18.4687,18.4744,18.4455,18.4513,26700.0
2006-09-01 11:45:00,31.86,31.86,31.83,31.84,7900.0,18.4513,18.4513,18.4339,18.4397,7900.0
2006-09-01 11:50:00,31.82,31.85,31.76,31.76,45600.0,18.4281,18.4455,18.3934,18.3934,45600.0
2006-09-01 11:55:00,31.76,31.78,31.76,31.78,23000.0,18.3934,18.405,18.3934,18.405,23000.0
2006-09-01 12:00:00,31.77,31.82,31.75,31.75,21700.0,18.3992,18.4281,18.3876,18.3876,21700.0
2006-09-01 12:05:00,31.75,31.75,31.71,31.71,17600.0,18.3876,18.3876,18.3644,18.3644,17600.0
2006-09-01 12:10:00,31.72,31.72,31.65,31.67,31300.0,18.3702,18.3702,18.3297,18.3412,31300.0
2006-09-01 12:15:00,31.67,31.69,31.64,31.69,15200.0,18.3412,18.3528,18.3239,18.3528,15200.0
2006-09-01 12:20:00,31.68,31.72,31.68,31.69,14200.0,18.347,18.3702,18.347,18.3528,14200.0
2006-09-01 12:25:00,31.69,31.72,31.68,31.7,18200.0,18.3528,18.3702,18.347,18.3586,18200.0
2006-09-01 12:30:00,31.7,31.71,31.66,31.7,19400.0,18.3586,18.3644,18.3355,18.3586,19400.0
2006-09-01 12:35:00,31.7,31.72,31.69,31.71,17800.0,18.3586,18.3702,18.3528,18.3644,17800.0
2006-09-01 12:40:00,31.7,31.71,31.69,31.71,11300.0,18.3586,18.3644,18.3528,18.3644,11300.0
2006-09-01 12:45:00,31.71,31.75,31.71,31.73,11300.0,18.3644,18.3876,18.3644,18.376,11300.0
2006-09-01 12:50:00,31.74,31.75,31.73,31.73,11800.0,18.3818,18.3876,18.376,18.376,11800.0
2006-09-01 12:55:00,31.73,31.76,31.72,31.73,15300.0,18.376,18.3934,18.3702,18.376,15300.0
2006-09-01 13:00:00,31.74,31.74,31.7,31.73,21300.0,18.3818,18.3818,18.3586,18.376,21300.0
2006-09-01 13:05:00,31.73,31.73,31.69,31.7,26600.0,18.376,18.376,18.3528,18.3586,26600.0
2006-09-01 13:10:00,31.7,31.71,31.67,31.68,18800.0,18.3586,18.3644,18.3412,18.347,18800.0
2006-09-01 13:15:00,31.68,31.71,31.68,31.69,14000.0,18.347,18.3644,18.347,18.3528,14000.0
2006-09-01 13:20:00,31.7,31.72,31.7,31.7,25200.0,18.3586,18.3702,18.3586,18.3586,25200.0
2006-09-01 13:25:00,31.7,31.71,31.68,31.69,14100.0,18.3586,18.3644,18.347,18.3528,14100.0
2006-09-01 13:30:00,31.69,31.71,31.68,31.69,10200.0,18.3528,18.3644,18.347,18.3528,10200.0
2006-09-01 13:35:00,31.69,31.7,31.68,31.7,14200.0,18.3528,18.3586,18.347,18.3586,14200.0
2006-09-01 13:40:00,31.7,31.7,31.67,31.68,24900.0,18.3586,18.3586,18.3412,18.347,24900.0
2006-09-01 13:45:00,31.67,31.7,31.67,31.68,31500.0,18.3412,18.3586,18.3412,18.347,31500.0
2006-09-01 13:50:00,31.67,31.72,31.67,31.7,24400.0,18.3412,18.3702,18.3412,18.3586,24400.0
2006-09-01 13:55:00,31.71,31.73,31.7,31.71,4100.0,18.3644,18.376,18.3586,18.3644,4100.0
2006-09-01 14:00:00,31.73,31.76,31.73,31.75,16400.0,18.376,18.3934,18.376,18.3876,16400.0
2006-09-01 14:05:00,31.75,31.75,31.72,31.73,16400.0,18.3876,18.3876,18.3702,18.376,16400.0
2006-09-01 14:10:00,31.73,31.74,31.72,31.73,10800.0,18.376,18.3818,18.3702,18.376,10800.0
2006-09-01 14:15:00,31.73,31.74,31.73,31.74,7200.0,18.376,18.3818,18.376,18.3818,7200.0
2006-09-01 14:20:00,31.73,31.74,31.73,31.74,10600.0,18.376,18.3818,18.376,18.3818,10600.0
2006-09-01 14:25:00,31.73,31.75,31.73,31.75,2300.0,18.376,18.3876,18.376,18.3876,2300.0
2006-09-01 14:30:00,31.74,31.75,31.74,31.75,17100.0,18.3818,18.3876,18.3818,18.3876,17100.0
2006-09-01 14:35:00,31.75,31.75,31.72,31.73,27900.0,18.3876,18.3876,18.3702,18.376,27900.0
2006-09-01 14:40:00,31.73,31.74,31.69,31.69,24400.0,18.376,18.3818,18.3528,18.3528,24400.0
2006-09-01 14:45:00,31.7,31.72,31.69,31.72,11600.0,18.3586,18.3702,18.3528,18.3702,11600.0
2006-09-01 14:50:00,31.72,31.72,31.65,31.65,26200.0,18.3702,18.3702,18.3297,18.3297,26200.0
2006-09-01 14:55:00,31.66,31.68,31.65,31.68,9100.0,18.3355,18.347,18.3297,18.347,9100.0
2006-09-01 15:00:00,31.68,31.7,31.63,31.66,34200.0,18.347,18.3586,18.3181,18.3355,34200.0
2006-09-01 15:05:00,31.66,31.72,31.66,31.72,15800.0,18.3355,18.3702,18.3355,18.3702,15800.0
2006-09-01 15:10:00,31.71,31.73,31.64,31.68,24100.0,18.3644,18.376,18.3239,18.347,24100.0
2006-09-01 15:15:00,31.69,31.7,31.68,31.7,13300.0,18.3528,18.3586,18.347,18.3586,13300.0
2006-09-01 15:20:00,31.69,31.7,31.64,31.65,40800.0,18.3528,18.3586,18.3239,18.3297,40800.0
2006-09-01 15:25:00,31.67,31.7,31.66,31.69,20500.0,18.3412,18.3586,18.3355,18.3528,20500.0
2006-09-01 15:30:00,31.69,31.71,31.64,31.64,51300.0,18.3528,18.3644,18.3239,18.3239,51300.0
2006-09-01 15:35:00,31.65,31.68,31.65,31.67,34100.0,18.3297,18.347,18.3297,18.3412,34100.0
2006-09-01 15:40:00,31.67,31.67,31.65,31.67,31000.0,18.3412,18.3412,18.3297,18.3412,31000.0
2006-09-01 15:45:00,31.67,31.71,31.67,31.7,20100.0,18.3412,18.3644,18.3412,18.3586,20100.0
2006-09-01 15:50:00,31.7,31.72,31.64,31.64,35800.0,18.3586,18.3702,18.3239,18.3239,35800.0
2006-09-01 15:55:00,31.64,31.68,31.64,31.68,39700.0,18.3239,18.347,18.3239,18.347,39700.0
2006-09-05 09:30:00,31.6,31.8,31.59,31.75,52300.0,18.3007,18.4165,18.2949,18.3876,52300.0
2006-09-05 09:35:00,31.75,31.75,31.57,31.67,32200.0,18.3876,18.3876,18.2833,18.3412,32200.0
2006-09-05 09:40:00,31.67,31.67,31.6,31.64,24900.0,18.3412,18.3412,18.3007,18.3239,24900.0
2006-09-05 09:45:00,31.64,31.64,31.53,31.53,32100.0,18.3239,18.3239,18.2602,18.2602,32100.0
2006-09-05 09:50:00,31.53,31.61,31.51,31.57,48900.0,18.2602,18.3065,18.2486,18.2833,48900.0
2006-09-05 09:55:00,31.58,31.6,31.5,31.55,42600.0,18.2891,18.3007,18.2428,18.2718,42600.0
2006-09-05 10:00:00,31.55,31.59,31.53,31.59,25600.0,18.2718,18.2949,18.2602,18.2949,25600.0
2006-09-05 10:05:00,31.58,31.59,31.55,31.56,20700.0,18.2891,18.2949,18.2718,18.2775,20700.0
2006-09-05 10:10:00,31.55,31.55,31.52,31.53,26900.0,18.2718,18.2718,18.2544,18.2602,26900.0
2006-09-05 10:15:00,31.53,31.57,31.51,31.56,50100.0,18.2602,18.2833,18.2486,18.2775,50100.0
2006-09-05 10:20:00,31.57,31.6,31.56,31.59,33800.0,18.2833,18.3007,18.2775,18.2949,33800.0
2006-09-05 10:25:00,31.6,31.6,31.56,31.57,31800.0,18.3007,18.3007,18.2775,18.2833,31800.0
2006-09-05 10:30:00,31.58,31.6,31.52,31.55,56800.0,18.2891,18.3007,18.2544,18.2718,56800.0
2006-09-05 10:35:00,31.55,31.56,31.52,31.54,73700.0,18.2718,18.2775,18.2544,18.266,73700.0
2006-09-05 10:40:00,31.52,31.55,31.52,31.53,46600.0,18.2544,18.2718,18.2544,18.2602,46600.0
2006-09-05 10:45:00,31.53,31.54,31.5,31.51,23800.0,18.2602,18.266,18.2428,18.2486,23800.0
2006-09-05 10:50:00,31.51,31.53,31.5,31.52,19800.0,18.2486,18.2602,18.2428,18.2544,19800.0
2006-09-05 10:55:00,31.52,31.53,31.49,31.49,34800.0,18.2544,18.2602,18.237,18.237,34800.0
2006-09-05 11:00:00,31.49,31.52,31.49,31.52,17500.0,18.237,18.2544,18.237,18.2544,17500.0
2006-09-05 11:05:00,31.5,31.51,31.49,31.49,11400.0,18.2428,18.2486,18.237,18.237,11400.0
2006-09-05 11:10:00,31.5,31.5,31.49,31.5,12800.0,18.2428,18.2428,18.237,18.2428,12800.0
2006-09-05 11:15:00,31.5,31.5,31.47,31.48,17100.0,18.2428,18.2428,18.2254,18.2312,17100.0
2006-09-05 11:20:00,31.49,31.51,31.49,31.51,21500.0,18.237,18.2486,18.237,18.2486,21500.0
2006-09-05 11:25:00,31.51,31.53,31.51,31.52,14600.0,18.2486,18.2602,18.2486,18.2544,14600.0
2006-09-05 11:30:00,31.52,31.53,31.5,31.51,35300.0,18.2544,18.2602,18.2428,18.2486,35300.0
2006-09-05 11:35:00,31.51,31.53,31.5,31.52,42600.0,18.2486,18.2602,18.2428,18.2544,42600.0
2006-09-05 11:40:00,31.51,31.52,31.49,31.51,27200.0,18.2486,18.2544,18.237,18.2486,27200.0
2006-09-05 11:45:00,31.5,31.51,31.44,31.47,518500.0,18.2428,18.2486,18.208,18.2254,518500.0
2006-09-05 11:50:00,31.47,31.48,31.44,31.47,34700.0,18.2254,18.2312,18.208,18.2254,34700.0
2006-09-05 11:55:00,31.47,31.5,31.47,31.49,20200.0,18.2254,18.2428,18.2254,18.237,20200.0
2006-09-05 12:00:00,31.49,31.5,31.47,31.48,116600.0,18.237,18.2428,18.2254,18.2312,116600.0
2006-09-05 12:05:00,31.48,31.5,31.48,31.49,140000.0,18.2312,18.2428,18.2312,18.237,140000.0
2006-09-05 12:10:00,31.5,31.53,31.48,31.52,40800.0,18.2428,18.2602,18.2312,18.2544,40800.0
2006-09-05 12:15:00,31.52,31.55,31.49,31.54,32600.0,18.2544,18.2718,18.237,18.266,32600.0
2006-09-05 12:20:00,31.55,31.56,31.53,31.55,19700.0,18.2718,18.2775,18.2602,18.2718,19700.0
2006-09-05 12:25:00,31.55,31.58,31.54,31.55,81200.0,18.2718,18.2891,18.266,18.2718,81200.0
2006-09-05 12:30:00,31.56,31.57,31.55,31.55,73600.0,18.2775,18.2833,18.2718,18.2718,73600.0
2006-09-05 12:35:00,31.55,31.57,31.54,31.54,47600.0,18.2718,18.2833,18.266,18.266,47600.0
2006-09-05 12:40:00,31.54,31.56,31.53,31.53,51100.0,18.266,18.2775,18.2602,18.2602,51100.0
2006-09-05 12:45:00,31.53,31.55,31.52,31.55,31300.0,18.2602,18.2718,18.2544,18.2718,31300.0
2006-09-05 12:50:00,31.55,31.55,31.53,31.55,21000.0,18.2718,18.2718,18.2602,18.2718,21000.0
2006-09-05 12:55:00,31.55,31.55,31.54,31.54,37200.0,18.2718,18.2718,18.266,18.266,37200.0
2006-09-05 13:00:00,31.54,31.55,31.53,31.54,17100.0,18.266,18.2718,18.2602,18.266,17100.0
2006-09-05 13:05:00,31.55,31.55,31.53,31.55,28400.0,18.2718,18.2718,18.2602,18.2718,28400.0
2006-09-05 13:10:00,31.54,31.55,31.54,31.55,20400.0,18.266,18.2718,18.266,18.2718,20400.0
2006-09-05 13:15:00,31.55,31.55,31.53,31.55,20300.0,18.2718,18.2718,18.2602,18.2718,20300.0
2006-09-05 13:20:00,31.54,31.55,31.52,31.54,52100.0,18.266,18.2718,18.2544,18.266,52100.0
2006-09-05 13:25:00,31.54,31.54,31.51,31.53,18300.0,18.266,18.266,18.2486,18.2602,18300.0
2006-09-05 13:30:00,31.53,31.54,31.52,31.53,10500.0,18.2602,18.266,18.2544,18.2602,10500.0
2006-09-05 13:35:00,31.53,31.53,31.51,31.53,12100.0,18.2602,18.2602,18.2486,18.2602,12100.0
2006-09-05 13:40:00,31.52,31.55,31.52,31.54,17500.0,18.2544,18.2718,18.2544,18.266,17500.0
2006-09-05 13:45:00,31.53,31.55,31.53,31.54,23200.0,18.2602,18.2718,18.2602,18.266,23200.0
2006-09-05 13:50:00,31.54,31.54,31.5,31.52,38400.0,18.266,18.266,18.2428,18.2544,38400.0
2006-09-05 13:55:00,31.52,31.54,31.51,31.53,25900.0,18.2544,18.266,18.2486,18.2602,25900.0
2006-09-05 14:00:00,31.53,31.54,31.52,31.53,8600.0,18.2602,18.266,18.2544,18.2602,8600.0
2006-09-05 14:05:00,31.53,31.55,31.52,31.54,20700.0,18.2602,18.2718,18.2544,18.266,20700.0
2006-09-05 14:10:00,31.54,31.55,31.53,31.54,12900.0,18.266,18.2718,18.2602,18.266,12900.0
2006-09-05 14:15:00,31.54,31.55,31.53,31.55,32000.0,18.266,18.2718,18.2602,18.2718,32000.0
2006-09-05 14:20:00,31.54,31.55,31.53,31.53,15200.0,18.266,18.2718,18.2602,18.2602,15200.0
2006-09-05 14:25:00,31.55,31.55,31.53,31.55,14700.0,18.2718,18.2718,18.2602,18.2718,14700.0
2006-09-05 14:30:00,31.54,31.55,31.54,31.54,32000.0,18.266,18.2718,18.266,18.266,32000.0
2006-09-05 14:35:00,31.54,31.55,31.54,31.54,40900.0,18.266,18.2718,18.266,18.266,40900.0
2006-09-05 14:40:00,31.55,31.55,31.54,31.55,30600.0,18.2718,18.2718,18.266,18.2718,30600.0
2006-09-05 14:45:00,31.55,31.55,31.54,31.54,24800.0,18.2718,18.2718,18.266,18.266,24800.0
2006-09-05 14:50:00,31.55,31.55,31.52,31.52,100700.0,18.2718,18.2718,18.2544,18.2544,100700.0
2006-09-05 14:55:00,31.53,31.55,31.53,31.54,25200.0,18.2602,18.2718,18.2602,18.266,25200.0
2006-09-05 15:00:00,31.54,31.55,31.51,31.51,20500.0,18.266,18.2718,18.2486,18.2486,20500.0
2006-09-05 15:05:00,31.51,31.53,31.51,31.52,14000.0,18.2486,18.2602,18.2486,18.2544,14000.0
2006-09-05 15:10:00,31.54,31.54,31.52,31.52,24100.0,18.266,18.266,18.2544,18.2544,24100.0
2006-09-05 15:15:00,31.54,31.54,31.52,31.53,17700.0,18.266,18.266,18.2544,18.2602,17700.0
2006-09-05 15:20:00,31.54,31.55,31.53,31.54,25000.0,18.266,18.2718,18.2602,18.266,25000.0
2006-09-05 15:25:00,31.54,31.54,31.52,31.54,24900.0,18.266,18.266,18.2544,18.266,24900.0
2006-09-05 15:30:00,31.53,31.54,31.52,31.53,49900.0,18.2602,18.266,18.2544,18.2602,49900.0
2006-09-05 15:35:00,31.54,31.55,31.53,31.54,31300.0,18.266,18.2718,18.2602,18.266,31300.0
2006-09-05 15:40:00,31.54,31.55,31.52,31.54,41500.0,18.266,18.2718,18.2544,18.266,41500.0
2006-09-05 15:45:00,31.54,31.55,31.53,31.55,61100.0,18.266,18.2718,18.2602,18.2718,61100.0
2006-09-05 15:50:00,31.55,31.55,31.53,31.55,39200.0,18.2718,18.2718,18.2602,18.2718,39200.0
2006-09-05 15:55:00,31.55,31.55,31.51,31.54,51000.0,18.2718,18.2718,18.2486,18.266,51000.0
2006-09-06 09:30:00,31.55,31.66,31.51,31.64,56700.0,18.2718,18.3355,18.2486,18.3239,56700.0
2006-09-06 09:35:00,31.64,31.72,31.62,31.64,120900.0,18.3239,18.3702,18.3123,18.3239,120900.0
2006-09-06 09:40:00,31.65,31.73,31.65,31.7,22600.0,18.3297,18.376,18.3297,18.3586,22600.0
2006-09-06 09:45:00,31.7,31.74,31.68,31.68,23000.0,18.3586,18.3818,18.347,18.347,23000.0
2006-09-06 09:50:00,31.69,31.71,31.64,31.7,117000.0,18.3528,18.3644,18.3239,18.3586,117000.0
2006-09-06 09:55:00,31.7,31.72,31.66,31.7,21400.0,18.3586,18.3702,18.3355,18.3586,21400.0
2006-09-06 10:00:00,31.7,31.7,31.66,31.69,13200.0,18.3586,18.3586,18.3355,18.3528,13200.0
2006-09-06 10:05:00,31.68,31.71,31.66,31.7,15800.0,18.347,18.3644,18.3355,18.3586,15800.0
2006-09-06 10:10:00,31.69,31.7,31.68,31.69,18400.0,18.3528,18.3586,18.347,18.3528,18400.0
2006-09-06 10:15:00,31.7,31.7,31.65,31.68,16400.0,18.3586,18.3586,18.3297,18.347,16400.0
2006-09-06 10:20:00,31.69,31.69,31.65,31.67,16600.0,18.3528,18.3528,18.3297,18.3412,16600.0
2006-09-06 10:25:00,31.67,31.7,31.65,31.68,11900.0,18.3412,18.3586,18.3297,18.347,11900.0
2006-09-06 10:30:00,31.68,31.69,31.62,31.64,14600.0,18.347,18.3528,18.3123,18.3239,14600.0
2006-09-06 10:35:00,31.63,31.65,31.62,31.64,15800.0,18.3181,18.3297,18.3123,18.3239,15800.0
2006-09-06 10:40:00,31.64,31.68,31.64,31.67,32000.0,18.3239,18.347,18.3239,18.3412,32000.0
2006-09-06 10:45:00,31.67,31.68,31.63,31.68,19500.0,18.3412,18.347,18.3181,18.347,19500.0
2006-09-06 10:50:00,31.68,31.69,31.68,31.68,9200.0,18.347,18.3528,18.347,18.347,9200.0
2006-09-06 10:55:00,31.68,31.7,31.68,31.69,18500.0,18.347,18.3586,18.347,18.3528,18500.0
2006-09-06 11:00:00,31.68,31.69,31.68,31.69,12800.0,18.347,18.3528,18.347,18.3528,12800.0
2006-09-06 11:05:00,31.68,31.69,31.68,31.68,13800.0,18.347,18.3528,18.347,18.347,13800.0
2006-09-06 11:10:00,31.67,31.67,31.63,31.63,18300.0,18.3412,18.3412,18.3181,18.3181,18300.0
2006-09-06 11:15:00,31.64,31.64,31.6,31.61,17100.0,18.3239,18.3239,18.3007,18.3065,17100.0
2006-09-06 11:20:00,31.61,31.61,31.59,31.59,13200.0,18.3065,18.3065,18.2949,18.2949,13200.0
2006-09-06 11:25:00,31.6,31.6,31.58,31.58,17900.0,18.3007,18.3007,18.2891,18.2891,17900.0
2006-09-06 11:30:00,31.58,31.58,31.54,31.56,23000.0,18.2891,18.2891,18.266,18.2775,23000.0
2006-09-06 11:35:00,31.57,31.6,31.56,31.6,24100.0,18.2833,18.3007,18.2775,18.3007,24100.0
2006-09-06 11:40:00,31.6,31.6,31.59,31.6,8900.0,18.3007,18.3007,18.2949,18.3007,8900.0
2006-09-06 11:45:00,31.6,31.63,31.59,31.62,20900.0,18.3007,18.3181,18.2949,18.3123,20900.0
2006-09-06 11:50:00,31.63,31.65,31.62,31.64,14300.0,18.3181,18.3297,18.3123,18.3239,14300.0
2006-09-06 11:55:00,31.64,31.66,31.64,31.65,7700.0,18.3239,18.3355,18.3239,18.3297,7700.0
2006-09-06 12:00:00,31.65,31.65,31.63,31.63,13000.0,18.3297,18.3297,18.3181,18.3181,13000.0
2006-09-06 12:05:00,31.64,31.65,31.6,31.63,32400.0,18.3239,18.3297,18.3007,18.3181,32400.0
2006-09-06 12:10:00,31.64,31.65,31.62,31.62,15600.0,18.3239,18.3297,18.3123,18.3123,15600.0
2006-09-06 12:15:00,31.62,31.63,31.59,31.59,25300.0,18.3123,18.3181,18.2949,18.2949,25300.0
2006-09-06 12:20:00,31.6,31.6,31.58,31.58,15200.0,18.3007,18.3007,18.2891,18.2891,15200.0
2006-09-06 12:25:00,31.59,31.59,31.57,31.59,16100.0,18.2949,18.2949,18.2833,18.2949,16100.0
2006-09-06 12:30:00,31.59,31.61,31.58,31.61,196300.0,18.2949,18.3065,18.2891,18.3065,196300.0
2006-09-06 12:35:00,31.61,31.61,31.6,31.61,17200.0,18.3065,18.3065,18.3007,18.3065,17200.0
2006-09-06 12:40:00,31.61,31.62,31.6,31.62,12300.0,18.3065,18.3123,18.3007,18.3123,12300.0
2006-09-06 12:45:00,31.62,31.62,31.61,31.62,10100.0,18.3123,18.3123,18.3065,18.3123,10100.0
2006-09-06 12:50:00,31.62,31.62,31.61,31.62,7400.0,18.3123,18.3123,18.3065,18.3123,7400.0
2006-09-06 12:55:00,31.61,31.62,31.61,31.61,5300.0,18.3065,18.3123,18.3065,18.3065,5300.0
2006-09-06 13:00:00,31.62,31.62,31.6,31.6,13000.0,18.3123,18.3123,18.3007,18.3007,13000.0
2006-09-06 13:05:00,31.6,31.61,31.57,31.57,25100.0,18.3007,18.3065,18.2833,18.2833,25100.0
2006-09-06 13:10:00,31.57,31.59,31.55,31.58,27100.0,18.2833,18.2949,18.2718,18.2891,27100.0
2006-09-06 13:15:00,31.59,31.59,31.56,31.56,13000.0,18.2949,18.2949,18.2775,18.2775,13000.0
2006-09-06 13:20:00,31.56,31.57,31.56,31.57,8800.0,18.2775,18.2833,18.2775,18.2833,8800.0
2006-09-06 13:25:00,31.57,31.61,31.56,31.6,22700.0,18.2833,18.3065,18.2775,18.3007,22700.0
2006-09-06 13:30:00,31.61,31.63,31.61,31.63,19600.0,18.3065,18.3181,18.3065,18.3181,19600.0
2006-09-06 13:35:00,31.63,31.65,31.62,31.65,22900.0,18.3181,18.3297,18.3123,18.3297,22900.0
2006-09-06 13:40:00,31.65,31.67,31.65,31.67,14900.0,18.3297,18.3412,18.3297,18.3412,14900.0
2006-09-06 13:45:00,31.67,31.69,31.66,31.69,33600.0,18.3412,18.3528,18.3355,18.3528,33600.0
2006-09-06 13:50:00,31.69,31.7,31.68,31.69,25200.0,18.3528,18.3586,18.347,18.3528,25200.0
2006-09-06 13:55:00,31.69,31.7,31.68,31.69,24200.0,18.3528,18.3586,18.347,18.3528,24200.0
2006-09-06 14:00:00,31.68,31.7,31.66,31.7,25900.0,18.347,18.3586,18.3355,18.3586,25900.0
2006-09-06 14:05:00,31.69,31.72,31.68,31.69,31800.0,18.3528,18.3702,18.347,18.3528,31800.0
2006-09-06 14:10:00,31.68,31.7,31.66,31.66,16100.0,18.347,18.3586,18.3355,18.3355,16100.0
2006-09-06 14:15:00,31.67,31.68,31.66,31.68,14300.0,18.3412,18.347,18.3355,18.347,14300.0
2006-09-06 14:20:00,31.68,31.7,31.67,31.7,23500.0,18.347,18.3586,18.3412,18.3586,23500.0
2006-09-06 14:25:00,31.69,31.71,31.68,31.69,30400.0,18.3528,18.3644,18.347,18.3528,30400.0
2006-09-06 14:30:00,31.68,31.74,31.68,31.74,43700.0,18.347,18.3818,18.347,18.3818,43700.0
2006-09-06 14:35:00,31.74,31.74,31.7,31.72,27200.0,18.3818,18.3818,18.3586,18.3702,27200.0
2006-09-06 14:40:00,31.72,31.72,31.69,31.7,24500.0,18.3702,18.3702,18.3528,18.3586,24500.0
2006-09-06 14:45:00,31.7,31.71,31.69,31.7,20100.0,18.3586,18.3644,18.3528,18.3586,20100.0
2006-09-06 14:50:00,31.7,31.71,31.68,31.69,18800.0,18.3586,18.3644,18.347,18.3528,18800.0
2006-09-06 14:55:00,31.69,31.71,31.68,31.68,27100.0,18.3528,18.3644,18.347,18.347,27100.0
2006-09-06 15:00:00,31.69,31.7,31.66,31.68,23700.0,18.3528,18.3586,18.3355,18.347,23700.0
2006-09-06 15:05:00,31.68,31.72,31.67,31.71,37900.0,18.347,18.3702,18.3412,18.3644,37900.0
2006-09-06 15:10:00,31.72,31.73,31.7,31.7,18700.0,18.3702,18.376,18.3586,18.3586,18700.0
2006-09-06 15:15:00,31.71,31.73,31.69,31.73,17600.0,18.3644,18.376,18.3528,18.376,17600.0
2006-09-06 15:20:00,31.72,31.74,31.72,31.73,16400.0,18.3702,18.3818,18.3702,18.376,16400.0
2006-09-06 15:25:00,31.74,31.74,31.7,31.71,19900.0,18.3818,18.3818,18.3586,18.3644,19900.0
2006-09-06 15:30:00,31.7,31.74,31.69,31.7,36300.0,18.3586,18.3818,18.3528,18.3586,36300.0
2006-09-06 15:35:00,31.71,31.71,31.7,31.7,22700.0,18.3644,18.3644,18.3586,18.3586,22700.0
2006-09-06 15:40:00,31.71,31.72,31.7,31.7,28200.0,18.3644,18.3702,18.3586,18.3586,28200.0
2006-09-06 15:45:00,31.7,31.71,31.69,31.71,35400.0,18.3586,18.3644,18.3528,18.3644,35400.0
2006-09-06 15:50:00,31.71,31.71,31.69,31.7,46900.0,18.3644,18.3644,18.3528,18.3586,46900.0
2006-09-06 15:55:00,31.7,31.71,31.68,31.7,66900.0,18.3586,18.3644,18.347,18.3586,66900.0
2006-09-07 09:30:00,31.73,31.73,31.6,31.6,49600.0,18.376,18.376,18.3007,18.3007,49600.0
2006-09-07 09:35:00,31.62,31.65,31.55,31.55,21400.0,18.3123,18.3297,18.2718,18.2718,21400.0
2006-09-07 09:40:00,31.59,31.65,31.56,31.58,22300.0,18.2949,18.3297,18.2775,18.2891,22300.0
2006-09-07 09:45:00,31.57,31.61,31.52,31.58,33800.0,18.2833,18.3065,18.2544,18.2891,33800.0
2006-09-07 09:50:00,31.59,31.61,31.57,31.58,10800.0,18.2949,18.3065,18.2833,18.2891,10800.0
2006-09-07 09:55:00,31.56,31.61,31.54,31.61,15200.0,18.2775,18.3065,18.266,18.3065,15200.0
2006-09-07 10:00:00,31.6,31.6,31.56,31.58,12400.0,18.3007,18.3007,18.2775,18.2891,12400.0
2006-09-07 10:05:00,31.57,31.61,31.57,31.61,12600.0,18.2833,18.3065,18.2833,18.3065,12600.0
2006-09-07 10:10:00,31.6,31.63,31.6,31.63,15800.0,18.3007,18.3181,18.3007,18.3181,15800.0
2006-09-07 10:15:00,31.61,31.61,31.54,31.55,22600.0,18.3065,18.3065,18.266,18.2718,22600.0
2006-09-07 10:20:00,31.54,31.54,31.49,31.51,51500.0,18.266,18.266,18.237,18.2486,51500.0
2006-09-07 10:25:00,31.52,31.56,31.51,31.56,34800.0,18.2544,18.2775,18.2486,18.2775,34800.0
2006-09-07 10:30:00,31.56,31.7,31.55,31.7,53500.0,18.2775,18.3586,18.2718,18.3586,53500.0
2006-09-07 10:35:00,31.71,31.72,31.61,31.63,18900.0,18.3644,18.3702,18.3065,18.3181,18900.0
2006-09-07 10:40:00,31.62,31.63,31.58,31.58,13500.0,18.3123,18.3181,18.2891,18.2891,13500.0
2006-09-07 10:45:00,31.58,31.58,31.55,31.55,14000.0,18.2891,18.2891,18.2718,18.2718,14000.0
2006-09-07 10:50:00,31.55,31.56,31.54,31.56,9100.0,18.2718,18.2775,18.266,18.2775,9100.0
2006-09-07 10:55:00,31.54,31.6,31.54,31.59,14800.0,18.266,18.3007,18.266,18.2949,14800.0
2006-09-07 11:00:00,31.57,31.64,31.57,31.63,13700.0,18.2833,18.3239,18.2833,18.3181,13700.0
2006-09-07 11:05:00,31.62,31.64,31.59,31.59,9500.0,18.3123,18.3239,18.2949,18.2949,9500.0
2006-09-07 11:10:00,31.59,31.59,31.57,31.58,10500.0,18.2949,18.2949,18.2833,18.2891,10500.0
2006-09-07 11:15:00,31.58,31.62,31.57,31.6,16700.0,18.2891,18.3123,18.2833,18.3007,16700.0
2006-09-07 11:20:00,31.61,31.61,31.6,31.6,13400.0,18.3065,18.3065,18.3007,18.3007,13400.0
2006-09-07 11:25:00,31.6,31.62,31.6,31.61,10600.0,18.3007,18.3123,18.3007,18.3065,10600.0
2006-09-07 11:30:00,31.61,31.62,31.6,31.6,13900.0,18.3065,18.3123,18.3007,18.3007,13900.0
2006-09-07 11:35:00,31.6,31.61,31.6,31.6,8700.0,18.3007,18.3065,18.3007,18.3007,8700.0
2006-09-07 11:40:00,31.6,31.61,31.6,31.6,16000.0,18.3007,18.3065,18.3007,18.3007,16000.0
2006-09-07 11:45:00,31.6,31.61,31.6,31.61,12600.0,18.3007,18.3065,18.3007,18.3065,12600.0
2006-09-07 11:50:00,31.61,31.62,31.6,31.6,14800.0,18.3065,18.3123,18.3007,18.3007,14800.0
2006-09-07 11:55:00,31.6,31.67,31.6,31.65,28800.0,18.3007,18.3412,18.3007,18.3297,28800.0
2006-09-07 12:00:00,31.64,31.64,31.62,31.62,19800.0,18.3239,18.3239,18.3123,18.3123,19800.0
2006-09-07 12:05:00,31.62,31.66,31.62,31.63,16500.0,18.3123,18.3355,18.3123,18.3181,16500.0
2006-09-07 12:10:00,31.62,31.63,31.61,31.63,7000.0,18.3123,18.3181,18.3065,18.3181,7000.0
2006-09-07 12:15:00,31.61,31.63,31.6,31.62,11100.0,18.3065,18.3181,18.3007,18.3123,11100.0
2006-09-07 12:20:00,31.62,31.65,31.62,31.64,7000.0,18.3123,18.3297,18.3123,18.3239,7000.0
2006-09-07 12:25:00,31.64,31.68,31.64,31.68,19600.0,18.3239,18.347,18.3239,18.347,19600.0
2006-09-07 12:30:00,31.68,31.71,31.66,31.69,16600.0,18.347,18.3644,18.3355,18.3528,16600.0
2006-09-07 12:35:00,31.69,31.72,31.69,31.7,11400.0,18.3528,18.3702,18.3528,18.3586,11400.0
2006-09-07 12:40:00,31.7,31.7,31.65,31.65,22900.0,18.3586,18.3586,18.3297,18.3297,22900.0
2006-09-07 12:45:00,31.66,31.69,31.64,31.65,38200.0,18.3355,18.3528,18.3239,18.3297,38200.0
2006-09-07 12:50:00,31.64,31.71,31.63,31.69,32800.0,18.3239,18.3644,18.3181,18.3528,32800.0
2006-09-07 12:55:00,31.7,31.7,31.67,31.68,6800.0,18.3586,18.3586,18.3412,18.347,6800.0
2006-09-07 13:00:00,31.7,31.7,31.65,31.66,9200.0,18.3586,18.3586,18.3297,18.3355,9200.0
2006-09-07 13:05:00,31.66,31.67,31.64,31.66,8400.0,18.3355,18.3412,18.3239,18.3355,8400.0
2006-09-07 13:10:00,31.66,31.66,31.64,31.65,8300.0,18.3355,18.3355,18.3239,18.3297,8300.0
2006-09-07 13:15:00,31.64,31.65,31.63,31.65,8600.0,18.3239,18.3297,18.3181,18.3297,8600.0
2006-09-07 13:20:00,31.65,31.66,31.64,31.65,8300.0,18.3297,18.3355,18.3239,18.3297,8300.0
2006-09-07 13:25:00,31.65,31.66,31.64,31.64,6700.0,18.3297,18.3355,18.3239,18.3239,6700.0
2006-09-07 13:30:00,31.64,31.66,31.64,31.65,9800.0,18.3239,18.3355,18.3239,18.3297,9800.0
2006-09-07 13:35:00,31.66,31.72,31.66,31.7,27400.0,18.3355,18.3702,18.3355,18.3586,27400.0
2006-09-07 13:40:00,31.71,31.75,31.69,31.75,20000.0,18.3644,18.3876,18.3528,18.3876,20000.0
2006-09-07 13:45:00,31.75,31.8,31.74,31.8,21600.0,18.3876,18.4165,18.3818,18.4165,21600.0
2006-09-07 13:50:00,31.8,31.81,31.77,31.8,11200.0,18.4165,18.4223,18.3992,18.4165,11200.0
2006-09-07 13:55:00,31.81,31.81,31.76,31.77,27200.0,18.4223,18.4223,18.3934,18.3992,27200.0
2006-09-07 14:00:00,31.77,31.77,31.72,31.73,8700.0,18.3992,18.3992,18.3702,18.376,8700.0
2006-09-07 14:05:00,31.72,31.74,31.71,31.71,19200.0,18.3702,18.3818,18.3644,18.3644,19200.0
2006-09-07 14:10:00,31.72,31.76,31.7,31.76,19600.0,18.3702,18.3934,18.3586,18.3934,19600.0
2006-09-07 14:15:00,31.75,31.75,31.73,31.74,8400.0,18.3876,18.3876,18.376,18.3818,8400.0
2006-09-07 14:20:00,31.74,31.77,31.72,31.75,15600.0,18.3818,18.3992,18.3702,18.3876,15600.0
2006-09-07 14:25:00,31.76,31.76,31.71,31.74,10800.0,18.3934,18.3934,18.3644,18.3818,10800.0
2006-09-07 14:30:00,31.73,31.74,31.67,31.67,16500.0,18.376,18.3818,18.3412,18.3412,16500.0
2006-09-07 14:35:00,31.69,31.69,31.66,31.66,14800.0,18.3528,18.3528,18.3355,18.3355,14800.0
2006-09-07 14:40:00,31.67,31.68,31.62,31.68,25700.0,18.3412,18.347,18.3123,18.347,25700.0
2006-09-07 14:45:00,31.67,31.68,31.64,31.66,16200.0,18.3412,18.347,18.3239,18.3355,16200.0
2006-09-07 14:50:00,31.67,31.68,31.64,31.68,16600.0,18.3412,18.347,18.3239,18.347,16600.0
2006-09-07 14:55:00,31.67,31.68,31.65,31.66,13300.0,18.3412,18.347,18.3297,18.3355,13300.0
2006-09-07 15:00:00,31.65,31.66,31.64,31.64,14900.0,18.3297,18.3355,18.3239,18.3239,14900.0
2006-09-07 15:05:00,31.64,31.67,31.6,31.63,19800.0,18.3239,18.3412,18.3007,18.3181,19800.0
2006-09-07 15:10:00,31.62,31.66,31.62,31.66,23200.0,18.3123,18.3355,18.3123,18.3355,23200.0
2006-09-07 15:15:00,31.66,31.7,31.66,31.69,25200.0,18.3355,18.3586,18.3355,18.3528,25200.0
2006-09-07 15:20:00,31.69,31.71,31.66,31.71,21600.0,18.3528,18.3644,18.3355,18.3644,21600.0
2006-09-07 15:25:00,31.71,31.76,31.7,31.76,21200.0,18.3644,18.3934,18.3586,18.3934,21200.0
2006-09-07 15:30:00,31.76,31.77,31.72,31.73,37100.0,18.3934,18.3992,18.3702,18.376,37100.0
2006-09-07 15:35:00,31.72,31.73,31.68,31.7,23400.0,18.3702,18.376,18.347,18.3586,23400.0
2006-09-07 15:40:00,31.69,31.73,31.69,31.69,34500.0,18.3528,18.376,18.3528,18.3528,34500.0
2006-09-07 15:45:00,31.7,31.7,31.65,31.66,48500.0,18.3586,18.3586,18.3297,18.3355,48500.0
2006-09-07 15:50:00,31.66,31.71,31.64,31.71,38300.0,18.3355,18.3644,18.3239,18.3644,38300.0
2006-09-07 15:55:00,31.71,31.74,31.69,31.72,51100.0,18.3644,18.3818,18.3528,18.3702,51100.0
2006-09-08 09:30:00,31.75,31.86,31.75,31.84,34400.0,18.3876,18.4513,18.3876,18.4397,34400.0
2006-09-08 09:35:00,31.85,31.89,31.7,31.74,26600.0,18.4455,18.4687,18.3586,18.3818,26600.0
2006-09-08 09:40:00,31.78,31.86,31.74,31.82,20100.0,18.405,18.4513,18.3818,18.4281,20100.0
2006-09-08 09:45:00,31.82,31.82,31.71,31.74,18200.0,18.4281,18.4281,18.3644,18.3818,18200.0
2006-09-08 09:50:00,31.73,31.76,31.68,31.76,26000.0,18.376,18.3934,18.347,18.3934,26000.0
2006-09-08 09:55:00,31.75,31.77,31.71,31.75,10600.0,18.3876,18.3992,18.3644,18.3876,10600.0
2006-09-08 10:00:00,31.79,31.8,31.74,31.75,9100.0,18.4107,18.4165,18.3818,18.3876,9100.0
2006-09-08 10:05:00,31.74,31.77,31.73,31.75,8900.0,18.3818,18.3992,18.376,18.3876,8900.0
2006-09-08 10:10:00,31.74,31.79,31.73,31.78,13500.0,18.3818,18.4107,18.376,18.405,13500.0
2006-09-08 10:15:00,31.77,31.77,31.75,31.76,6900.0,18.3992,18.3992,18.3876,18.3934,6900.0
2006-09-08 10:20:00,31.76,31.76,31.75,31.75,10700.0,18.3934,18.3934,18.3876,18.3876,10700.0
2006-09-08 10:25:00,31.75,31.76,31.72,31.76,8900.0,18.3876,18.3934,18.3702,18.3934,8900.0
2006-09-08 10:30:00,31.77,31.8,31.74,31.79,6900.0,18.3992,18.4165,18.3818,18.4107,6900.0
2006-09-08 10:35:00,31.78,31.78,31.7,31.7,20800.0,18.405,18.405,18.3586,18.3586,20800.0
2006-09-08 10:40:00,31.7,31.72,31.7,31.72,12400.0,18.3586,18.3702,18.3586,18.3702,12400.0
2006-09-08 10:45:00,31.72,31.76,31.71,31.76,8300.0,18.3702,18.3934,18.3644,18.3934,8300.0
2006-09-08 10:50:00,31.75,31.75,31.71,31.75,20400.0,18.3876,18.3876,18.3644,18.3876,20400.0
2006-09-08 10:55:00,31.75,31.75,31.71,31.73,8800.0,18.3876,18.3876,18.3644,18.376,8800.0
2006-09-08 11:00:00,31.73,31.75,31.72,31.75,15600.0,18.376,18.3876,18.3702,18.3876,15600.0
2006-09-08 11:05:00,31.75,31.77,31.69,31.72,52000.0,18.3876,18.3992,18.3528,18.3702,52000.0
2006-09-08 11:10:00,31.72,31.78,31.71,31.75,10900.0,18.3702,18.405,18.3644,18.3876,10900.0
2006-09-08 11:15:00,31.75,31.76,31.73,31.75,7900.0,18.3876,18.3934,18.376,18.3876,7900.0
2006-09-08 11:20:00,31.75,31.77,31.74,31.77,10300.0,18.3876,18.3992,18.3818,18.3992,10300.0
2006-09-08 11:25:00,31.77,31.77,31.75,31.75,8100.0,18.3992,18.3992,18.3876,18.3876,8100.0
2006-09-08 11:30:00,31.75,31.75,31.73,31.75,6700.0,18.3876,18.3876,18.376,18.3876,6700.0
2006-09-08 11:35:00,31.76,31.77,31.73,31.74,15000.0,18.3934,18.3992,18.376,18.3818,15000.0
2006-09-08 11:40:00,31.74,31.74,31.69,31.69,27500.0,18.3818,18.3818,18.3528,18.3528,27500.0
2006-09-08 11:45:00,31.69,31.7,31.68,31.69,6300.0,18.3528,18.3586,18.347,18.3528,6300.0
2006-09-08 11:50:00,31.69,31.71,31.68,31.71,7100.0,18.3528,18.3644,18.347,18.3644,7100.0
2006-09-08 11:55:00,31.71,31.71,31.68,31.7,83400.0,18.3644,18.3644,18.347,18.3586,83400.0
2006-09-08 12:00:00,31.7,31.7,31.69,31.7,6400.0,18.3586,18.3586,18.3528,18.3586,6400.0
2006-09-08 12:05:00,31.69,31.72,31.69,31.7,6100.0,18.3528,18.3702,18.3528,18.3586,6100.0
2006-09-08 12:10:00,31.69,31.72,31.69,31.72,8800.0,18.3528,18.3702,18.3528,18.3702,8800.0
2006-09-08 12:15:00,31.72,31.72,31.71,31.71,3200.0,18.3702,18.3702,18.3644,18.3644,3200.0
2006-09-08 12:20:00,31.72,31.75,31.72,31.74,11600.0,18.3702,18.3876,18.3702,18.3818,11600.0
2006-09-08 12:25:00,31.73,31.74,31.73,31.73,2700.0,18.376,18.3818,18.376,18.376,2700.0
2006-09-08 12:30:00,31.73,31.74,31.72,31.73,7700.0,18.376,18.3818,18.3702,18.376,7700.0
2006-09-08 12:35:00,31.72,31.74,31.72,31.74,33600.0,18.3702,18.3818,18.3702,18.3818,33600.0
2006-09-08 12:40:00,31.74,31.75,31.72,31.72,11000.0,18.3818,18.3876,18.3702,18.3702,11000.0
2006-09-08 12:45:00,31.73,31.75,31.72,31.75,13300.0,18.376,18.3876,18.3702,18.3876,13300.0
2006-09-08 12:50:00,31.75,31.77,31.74,31.76,7000.0,18.3876,18.3992,18.3818,18.3934,7000.0
2006-09-08 12:55:00,31.76,31.77,31.75,31.77,6100.0,18.3934,18.3992,18.3876,18.3992,6100.0
2006-09-08 13:00:00,31.77,31.79,31.76,31.78,11000.0,18.3992,18.4107,18.3934,18.405,11000.0
2006-09-08 13:05:00,31.78,31.78,31.76,31.76,7900.0,18.405,18.405,18.3934,18.3934,7900.0
2006-09-08 13:10:00,31.76,31.77,31.76,31.76,3500.0,18.3934,18.3992,18.3934,18.3934,3500.0
2006-09-08 13:15:00,31.76,31.78,31.75,31.75,15800.0,18.3934,18.405,18.3876,18.3876,15800.0
2006-09-08 13:20:00,31.75,31.76,31.74,31.75,11800.0,18.3876,18.3934,18.3818,18.3876,11800.0
2006-09-08 13:25:00,31.75,31.78,31.74,31.77,137800.0,18.3876,18.405,18.3818,18.3992,137800.0
2006-09-08 13:30:00,31.77,31.78,31.74,31.76,33700.0,18.3992,18.405,18.3818,18.3934,33700.0
2006-09-08 13:35:00,31.76,31.79,31.75,31.79,77800.0,18.3934,18.4107,18.3876,18.4107,77800.0
2006-09-08 13:40:00,31.79,31.79,31.75,31.76,15800.0,18.4107,18.4107,18.3876,18.3934,15800.0
2006-09-08 13:45:00,31.76,31.76,31.74,31.75,11000.0,18.3934,18.3934,18.3818,18.3876,11000.0
2006-09-08 13:50:00,31.76,31.76,31.74,31.76,10200.0,18.3934,18.3934,18.3818,18.3934,10200.0
2006-09-08 13:55:00,31.76,31.8,31.75,31.8,14400.0,18.3934,18.4165,18.3876,18.4165,14400.0
2006-09-08 14:00:00,31.8,31.83,31.8,31.81,15000.0,18.4165,18.4339,18.4165,18.4223,15000.0
2006-09-08 14:05:00,31.79,31.8,31.77,31.79,27900.0,18.4107,18.4165,18.3992,18.4107,27900.0
2006-09-08 14:10:00,31.8,31.83,31.77,31.79,52500.0,18.4165,18.4339,18.3992,18.4107,52500.0
2006-09-08 14:15:00,31.8,31.8,31.78,31.8,16600.0,18.4165,18.4165,18.405,18.4165,16600.0
2006-09-08 14:20:00,31.8,31.8,31.79,31.8,13700.0,18.4165,18.4165,18.4107,18.4165,13700.0
2006-09-08 14:25:00,31.8,31.83,31.8,31.83,11400.0,18.4165,18.4339,18.4165,18.4339,11400.0
2006-09-08 14:30:00,31.82,31.82,31.81,31.82,9600.0,18.4281,18.4281,18.4223,18.4281,9600.0
2006-09-08 14:35:00,31.81,31.84,31.81,31.83,14300.0,18.4223,18.4397,18.4223,18.4339,14300.0
2006-09-08 14:40:00,31.84,31.86,31.83,31.84,19700.0,18.4397,18.4513,18.4339,18.4397,19700.0
2006-09-08 14:45:00,31.84,31.86,31.84,31.85,9000.0,18.4397,18.4513,18.4397,18.4455,9000.0
2006-09-08 14:50:00,31.87,31.87,31.83,31.84,11800.0,18.4571,18.4571,18.4339,18.4397,11800.0
2006-09-08 14:55:00,31.83,31.84,31.81,31.82,23500.0,18.4339,18.4397,18.4223,18.4281,23500.0
2006-09-08 15:00:00,31.83,31.85,31.81,31.83,122200.0,18.4339,18.4455,18.4223,18.4339,122200.0
2006-09-08 15:05:00,31.82,31.85,31.8,31.84,18600.0,18.4281,18.4455,18.4165,18.4397,18600.0
2006-09-08 15:10:00,31.83,31.91,31.83,31.91,18500.0,18.4339,18.4802,18.4339,18.4802,18500.0
2006-09-08 15:15:00,31.9,31.92,31.88,31.91,11200.0,18.4744,18.486,18.4629,18.4802,11200.0
2006-09-08 15:20:00,31.91,31.92,31.87,31.88,19200.0,18.4802,18.486,18.4571,18.4629,19200.0
2006-09-08 15:25:00,31.88,31.88,31.86,31.87,7200.0,18.4629,18.4629,18.4513,18.4571,7200.0
2006-09-08 15:30:00,31.87,31.9,31.87,31.9,21200.0,18.4571,18.4744,18.4571,18.4744,21200.0
2006-09-08 15:35:00,31.9,31.92,31.89,31.89,17900.0,18.4744,18.486,18.4687,18.4687,17900.0
2006-09-08 15:40:00,31.9,31.9,31.87,31.87,23900.0,18.4744,18.4744,18.4571,18.4571,23900.0
2006-09-08 15:45:00,31.88,31.91,31.87,31.9,92100.0,18.4629,18.4802,18.4571,18.4744,92100.0
2006-09-08 15:50:00,31.91,31.91,31.88,31.88,36400.0,18.4802,18.4802,18.4629,18.4629,36400.0
2006-09-08 15:55:00,31.89,31.91,31.86,31.91,39700.0,18.4687,18.4802,18.4513,18.4802,39700.0
2006-09-11 09:30:00,31.77,31.82,31.65,31.82,62200.0,18.3992,18.4281,18.3297,18.4281,62200.0
2006-09-11 09:35:00,31.76,31.82,31.73,31.79,20700.0,18.3934,18.4281,18.376,18.4107,20700.0
2006-09-11 09:40:00,31.79,31.87,31.72,31.86,62500.0,18.4107,18.4571,18.3702,18.4513,62500.0
2006-09-11 09:45:00,31.84,31.86,31.76,31.78,19100.0,18.4397,18.4513,18.3934,18.405,19100.0
2006-09-11 09:50:00,31.79,31.85,31.77,31.79,35400.0,18.4107,18.4455,18.3992,18.4107,35400.0
2006-09-11 09:55:00,31.81,31.93,31.79,31.84,47100.0,18.4223,18.4918,18.4107,18.4397,47100.0
2006-09-11 10:00:00,31.86,31.95,31.82,31.91,138200.0,18.4513,18.5034,18.4281,18.4802,138200.0
2006-09-11 10:05:00,31.88,31.99,31.88,31.97,20100.0,18.4629,18.5266,18.4629,18.515,20100.0
2006-09-11 10:10:00,31.97,32.04,31.97,32.04,44000.0,18.515,18.5555,18.515,18.5555,44000.0
2006-09-11 10:15:00,32.04,32.04,31.95,31.95,36400.0,18.5555,18.5555,18.5034,18.5034,36400.0
2006-09-11 10:20:00,31.96,32.0,31.96,31.99,19600.0,18.5092,18.5324,18.5092,18.5266,19600.0
2006-09-11 10:25:00,31.98,32.01,31.98,31.99,12500.0,18.5208,18.5382,18.5208,18.5266,12500.0
2006-09-11 10:30:00,32.0,32.05,31.99,32.02,11500.0,18.5324,18.5613,18.5266,18.5439,11500.0
2006-09-11 10:35:00,32.02,32.03,32.01,32.01,9600.0,18.5439,18.5497,18.5382,18.5382,9600.0
2006-09-11 10:40:00,32.0,32.04,32.0,32.02,16400.0,18.5324,18.5555,18.5324,18.5439,16400.0
2006-09-11 10:45:00,32.02,32.05,32.02,32.04,29600.0,18.5439,18.5613,18.5439,18.5555,29600.0
2006-09-11 10:50:00,32.04,32.09,32.04,32.05,24600.0,18.5555,18.5845,18.5555,18.5613,24600.0
2006-09-11 10:55:00,32.05,32.06,32.05,32.05,51800.0,18.5613,18.5671,18.5613,18.5613,51800.0
2006-09-11 11:00:00,32.05,32.06,32.05,32.06,8000.0,18.5613,18.5671,18.5613,18.5671,8000.0
2006-09-11 11:05:00,32.05,32.09,32.05,32.08,10300.0,18.5613,18.5845,18.5613,18.5787,10300.0
2006-09-11 11:10:00,32.08,32.17,32.07,32.16,30400.0,18.5787,18.6308,18.5729,18.625,30400.0
2006-09-11 11:15:00,32.17,32.2,32.14,32.2,23500.0,18.6308,18.6482,18.6134,18.6482,23500.0
2006-09-11 11:20:00,32.18,32.28,32.18,32.24,61100.0,18.6366,18.6945,18.6366,18.6714,61100.0
2006-09-11 11:25:00,32.26,32.35,32.25,32.35,54300.0,18.6829,18.7351,18.6771,18.7351,54300.0
2006-09-11 11:30:00,32.35,32.36,32.31,32.35,58200.0,18.7351,18.7409,18.7119,18.7351,58200.0
2006-09-11 11:35:00,32.35,32.37,32.32,32.34,46700.0,18.7351,18.7466,18.7177,18.7293,46700.0
2006-09-11 11:40:00,32.34,32.37,32.34,32.36,28800.0,18.7293,18.7466,18.7293,18.7409,28800.0
2006-09-11 11:45:00,32.35,32.38,32.28,32.34,36900.0,18.7351,18.7524,18.6945,18.7293,36900.0
2006-09-11 11:50:00,32.34,32.35,32.31,32.33,23900.0,18.7293,18.7351,18.7119,18.7235,23900.0
2006-09-11 11:55:00,32.33,32.35,32.32,32.33,17000.0,18.7235,18.7351,18.7177,18.7235,17000.0
2006-09-11 12:00:00,32.32,32.4,32.32,32.38,36700.0,18.7177,18.764,18.7177,18.7524,36700.0
2006-09-11 12:05:00,32.38,32.46,32.38,32.43,54400.0,18.7524,18.7988,18.7524,18.7814,54400.0
2006-09-11 12:10:00,32.44,32.45,32.41,32.41,104400.0,18.7872,18.793,18.7698,18.7698,104400.0
2006-09-11 12:15:00,32.41,32.42,32.39,32.41,18100.0,18.7698,18.7756,18.7582,18.7698,18100.0
2006-09-11 12:20:00,32.39,32.41,32.36,32.39,33100.0,18.7582,18.7698,18.7409,18.7582,33100.0
2006-09-11 12:25:00,32.39,32.41,32.35,32.36,26400.0,18.7582,18.7698,18.7351,18.7409,26400.0
2006-09-11 12:30:00,32.37,32.38,32.32,32.36,34100.0,18.7466,18.7524,18.7177,18.7409,34100.0
2006-09-11 12:35:00,32.34,32.37,32.32,32.33,21100.0,18.7293,18.7466,18.7177,18.7235,21100.0
2006-09-11 12:40:00,32.34,32.38,32.33,32.33,18100.0,18.7293,18.7524,18.7235,18.7235,18100.0
2006-09-11 12:45:00,32.33,32.34,32.3,32.33,13900.0,18.7235,18.7293,18.7061,18.7235,13900.0
2006-09-11 12:50:00,32.33,32.38,32.32,32.38,22400.0,18.7235,18.7524,18.7177,18.7524,22400.0
2006-09-11 12:55:00,32.38,32.45,32.37,32.45,35300.0,18.7524,18.793,18.7466,18.793,35300.0
2006-09-11 13:00:00,32.45,32.49,32.44,32.46,31500.0,18.793,18.8161,18.7872,18.7988,31500.0
2006-09-11 13:05:00,32.45,32.46,32.42,32.44,19400.0,18.793,18.7988,18.7756,18.7872,19400.0
2006-09-11 13:10:00,32.44,32.46,32.42,32.45,35800.0,18.7872,18.7988,18.7756,18.793,35800.0
2006-09-11 13:15:00,32.44,32.49,32.43,32.47,35800.0,18.7872,18.8161,18.7814,18.8046,35800.0
2006-09-11 13:20:00,32.49,32.58,32.46,32.56,97800.0,18.8161,18.8683,18.7988,18.8567,97800.0
2006-09-11 13:25:00,32.54,32.56,32.49,32.53,46200.0,18.8451,18.8567,18.8161,18.8393,46200.0
2006-09-11 13:30:00,32.54,32.55,32.48,32.5,29300.0,18.8451,18.8509,18.8103,18.8219,29300.0
2006-09-11 13:35:00,32.5,32.5,32.46,32.46,22600.0,18.8219,18.8219,18.7988,18.7988,22600.0
2006-09-11 13:40:00,32.46,32.49,32.43,32.47,29600.0,18.7988,18.8161,18.7814,18.8046,29600.0
2006-09-11 13:45:00,32.46,32.52,32.46,32.52,19800.0,18.7988,18.8335,18.7988,18.8335,19800.0
2006-09-11 13:50:00,32.5,32.56,32.49,32.52,56200.0,18.8219,18.8567,18.8161,18.8335,56200.0
2006-09-11 13:55:00,32.55,32.57,32.49,32.52,37100.0,18.8509,18.8625,18.8161,18.8335,37100.0
2006-09-11 14:00:00,32.52,32.52,32.48,32.5,30200.0,18.8335,18.8335,18.8103,18.8219,30200.0
2006-09-11 14:05:00,32.52,32.52,32.48,32.52,27200.0,18.8335,18.8335,18.8103,18.8335,27200.0
2006-09-11 14:10:00,32.51,32.53,32.51,32.53,11300.0,18.8277,18.8393,18.8277,18.8393,11300.0
2006-09-11 14:15:00,32.53,32.57,32.52,32.54,22500.0,18.8393,18.8625,18.8335,18.8451,22500.0
2006-09-11 14:20:00,32.54,32.56,32.53,32.54,11800.0,18.8451,18.8567,18.8393,18.8451,11800.0
2006-09-11 14:25:00,32.54,32.55,32.5,32.52,12700.0,18.8451,18.8509,18.8219,18.8335,12700.0
2006-09-11 14:30:00,32.52,32.56,32.51,32.51,36300.0,18.8335,18.8567,18.8277,18.8277,36300.0
2006-09-11 14:35:00,32.52,32.53,32.51,32.52,12900.0,18.8335,18.8393,18.8277,18.8335,12900.0
2006-09-11 14:40:00,32.52,32.56,32.51,32.52,28700.0,18.8335,18.8567,18.8277,18.8335,28700.0
2006-09-11 14:45:00,32.52,32.56,32.52,32.56,21400.0,18.8335,18.8567,18.8335,18.8567,21400.0
2006-09-11 14:50:00,32.56,32.61,32.55,32.61,47200.0,18.8567,18.8856,18.8509,18.8856,47200.0
2006-09-11 14:55:00,32.62,32.68,32.58,32.58,58800.0,18.8914,18.9262,18.8683,18.8683,58800.0
2006-09-11 15:00:00,32.59,32.6,32.54,32.54,25000.0,18.8741,18.8798,18.8451,18.8451,25000.0
2006-09-11 15:05:00,32.55,32.56,32.54,32.56,25400.0,18.8509,18.8567,18.8451,18.8567,25400.0
2006-09-11 15:10:00,32.56,32.57,32.51,32.54,27200.0,18.8567,18.8625,18.8277,18.8451,27200.0
2006-09-11 15:15:00,32.54,32.59,32.53,32.55,29400.0,18.8451,18.8741,18.8393,18.8509,29400.0
2006-09-11 15:20:00,32.54,32.57,32.52,32.57,42100.0,18.8451,18.8625,18.8335,18.8625,42100.0
2006-09-11 15:25:00,32.58,32.62,32.57,32.61,34000.0,18.8683,18.8914,18.8625,18.8856,34000.0
2006-09-11 15:30:00,32.62,32.68,32.62,32.67,67700.0,18.8914,18.9262,18.8914,18.9204,67700.0
2006-09-11 15:35:00,32.67,32.69,32.63,32.65,81800.0,18.9204,18.932,18.8972,18.9088,81800.0
2006-09-11 15:40:00,32.64,32.65,32.62,32.64,63800.0,18.903,18.9088,18.8914,18.903,63800.0
2006-09-11 15:45:00,32.63,32.69,32.63,32.69,60900.0,18.8972,18.932,18.8972,18.932,60900.0
2006-09-11 15:50:00,32.69,32.71,32.64,32.69,100900.0,18.932,18.9435,18.903,18.932,100900.0
2006-09-11 15:55:00,32.67,32.71,32.67,32.71,106500.0,18.9204,18.9435,18.9204,18.9435,106500.0
2006-09-12 09:30:00,32.75,32.76,32.71,32.75,71600.0,18.9667,18.9725,18.9435,18.9667,71600.0
2006-09-12 09:35:00,32.77,32.77,32.7,32.7,31200.0,18.9783,18.9783,18.9378,18.9378,31200.0
2006-09-12 09:40:00,32.7,32.78,32.58,32.73,35200.0,18.9378,18.9841,18.8683,18.9551,35200.0
2006-09-12 09:45:00,32.72,32.77,32.71,32.77,35900.0,18.9493,18.9783,18.9435,18.9783,35900.0
2006-09-12 09:50:00,32.78,32.87,32.78,32.8,70600.0,18.9841,19.0362,18.9841,18.9957,70600.0
2006-09-12 09:55:00,32.8,32.84,32.79,32.82,30900.0,18.9957,19.0188,18.9899,19.0073,30900.0
2006-09-12 10:00:00,32.81,32.83,32.8,32.8,30800.0,19.0015,19.013,18.9957,18.9957,30800.0
2006-09-12 10:05:00,32.79,32.82,32.79,32.8,28600.0,18.9899,19.0073,18.9899,18.9957,28600.0
2006-09-12 10:10:00,32.8,32.81,32.79,32.79,20800.0,18.9957,19.0015,18.9899,18.9899,20800.0
2006-09-12 10:15:00,32.8,32.8,32.77,32.77,29500.0,18.9957,18.9957,18.9783,18.9783,29500.0
2006-09-12 10:20:00,32.79,32.79,32.74,32.77,76700.0,18.9899,18.9899,18.9609,18.9783,76700.0
2006-09-12 10:25:00,32.78,32.83,32.78,32.82,20200.0,18.9841,19.013,18.9841,19.0073,20200.0
2006-09-12 10:30:00,32.82,32.84,32.81,32.82,14200.0,19.0073,19.0188,19.0015,19.0073,14200.0
2006-09-12 10:35:00,32.82,32.82,32.78,32.79,16000.0,19.0073,19.0073,18.9841,18.9899,16000.0
2006-09-12 10:40:00,32.79,32.88,32.77,32.87,42500.0,18.9899,19.042,18.9783,19.0362,42500.0
2006-09-12 10:45:00,32.87,32.87,32.81,32.81,13800.0,19.0362,19.0362,19.0015,19.0015,13800.0
2006-09-12 10:50:00,32.82,32.82,32.79,32.8,22600.0,19.0073,19.0073,18.9899,18.9957,22600.0
2006-09-12 10:55:00,32.81,32.84,32.8,32.84,14800.0,19.0015,19.0188,18.9957,19.0188,14800.0
2006-09-12 11:00:00,32.84,32.9,32.84,32.9,26800.0,19.0188,19.0536,19.0188,19.0536,26800.0
2006-09-12 11:05:00,32.9,32.92,32.88,32.91,37200.0,19.0536,19.0652,19.042,19.0594,37200.0
2006-09-12 11:10:00,32.92,32.94,32.91,32.93,14800.0,19.0652,19.0768,19.0594,19.071,14800.0
2006-09-12 11:15:00,32.93,32.97,32.92,32.96,13100.0,19.071,19.0941,19.0652,19.0883,13100.0
2006-09-12 11:20:00,32.96,32.98,32.95,32.97,16600.0,19.0883,19.0999,19.0825,19.0941,16600.0
2006-09-12 11:25:00,32.96,32.98,32.95,32.97,21200.0,19.0883,19.0999,19.0825,19.0941,21200.0
2006-09-12 11:30:00,32.97,32.99,32.97,32.98,15200.0,19.0941,19.1057,19.0941,19.0999,15200.0
2006-09-12 11:35:00,32.98,32.98,32.95,32.97,16400.0,19.0999,19.0999,19.0825,19.0941,16400.0
2006-09-12 11:40:00,32.96,32.97,32.95,32.96,16500.0,19.0883,19.0941,19.0825,19.0883,16500.0
2006-09-12 11:45:00,32.95,32.97,32.95,32.95,29800.0,19.0825,19.0941,19.0825,19.0825,29800.0
2006-09-12 11:50:00,32.95,32.96,32.95,32.96,16800.0,19.0825,19.0883,19.0825,19.0883,16800.0
2006-09-12 11:55:00,32.95,32.96,32.95,32.95,8900.0,19.0825,19.0883,19.0825,19.0825,8900.0
2006-09-12 12:00:00,32.94,32.95,32.9,32.9,17600.0,19.0768,19.0825,19.0536,19.0536,17600.0
2006-09-12 12:05:00,32.9,32.9,32.88,32.89,7400.0,19.0536,19.0536,19.042,19.0478,7400.0
2006-09-12 12:10:00,32.88,32.9,32.88,32.89,17900.0,19.042,19.0536,19.042,19.0478,17900.0
2006-09-12 12:15:00,32.89,32.9,32.87,32.88,12400.0,19.0478,19.0536,19.0362,19.042,12400.0
2006-09-12 12:20:00,32.87,32.91,32.87,32.91,24100.0,19.0362,19.0594,19.0362,19.0594,24100.0
2006-09-12 12:25:00,32.91,32.93,32.89,32.93,22800.0,19.0594,19.071,19.0478,19.071,22800.0
2006-09-12 12:30:00,32.94,32.96,32.9,32.96,54500.0,19.0768,19.0883,19.0536,19.0883,54500.0
2006-09-12 12:35:00,32.94,32.98,32.94,32.97,18500.0,19.0768,19.0999,19.0768,19.0941,18500.0
2006-09-12 12:40:00,32.97,32.99,32.96,32.98,24500.0,19.0941,19.1057,19.0883,19.0999,24500.0
2006-09-12 12:45:00,32.99,33.0,32.97,32.99,78800.0,19.1057,19.1115,19.0941,19.1057,78800.0
2006-09-12 12:50:00,33.0,33.07,32.98,33.06,73100.0,19.1115,19.152,19.0999,19.1462,73100.0
2006-09-12 12:55:00,33.06,33.09,33.05,33.07,34200.0,19.1462,19.1636,19.1405,19.152,34200.0
2006-09-12 13:00:00,33.07,33.08,33.06,33.08,21500.0,19.152,19.1578,19.1462,19.1578,21500.0
2006-09-12 13:05:00,33.07,33.09,33.07,33.08,26700.0,19.152,19.1636,19.152,19.1578,26700.0
2006-09-12 13:10:00,33.1,33.11,33.08,33.11,23300.0,19.1694,19.1752,19.1578,19.1752,23300.0
2006-09-12 13:15:00,33.11,33.12,33.09,33.09,20100.0,19.1752,19.181,19.1636,19.1636,20100.0
2006-09-12 13:20:00,33.09,33.1,33.07,33.07,20000.0,19.1636,19.1694,19.152,19.152,20000.0
2006-09-12 13:25:00,33.07,33.07,33.05,33.05,15800.0,19.152,19.152,19.1405,19.1405,15800.0
2006-09-12 13:30:00,33.05,33.07,33.05,33.05,45800.0,19.1405,19.152,19.1405,19.1405,45800.0
2006-09-12 13:35:00,33.04,33.05,33.02,33.03,45400.0,19.1347,19.1405,19.1231,19.1289,45400.0
2006-09-12 13:40:00,33.04,33.13,33.03,33.13,68700.0,19.1347,19.1868,19.1289,19.1868,68700.0
2006-09-12 13:45:00,33.13,33.2,33.12,33.19,56300.0,19.1868,19.2273,19.181,19.2215,56300.0
2006-09-12 13:50:00,33.2,33.2,33.15,33.17,35900.0,19.2273,19.2273,19.1984,19.21,35900.0
2006-09-12 13:55:00,33.17,33.18,33.17,33.17,14700.0,19.21,19.2157,19.21,19.21,14700.0
2006-09-12 14:00:00,33.17,33.18,33.16,33.17,18800.0,19.21,19.2157,19.2042,19.21,18800.0
2006-09-12 14:05:00,33.17,33.18,33.13,33.15,22200.0,19.21,19.2157,19.1868,19.1984,22200.0
2006-09-12 14:10:00,33.14,33.15,33.12,33.12,12700.0,19.1926,19.1984,19.181,19.181,12700.0
2006-09-12 14:15:00,33.12,33.14,33.12,33.14,33300.0,19.181,19.1926,19.181,19.1926,33300.0
2006-09-12 14:20:00,33.13,33.15,33.12,33.15,22000.0,19.1868,19.1984,19.181,19.1984,22000.0
2006-09-12 14:25:00,33.14,33.17,33.13,33.17,28100.0,19.1926,19.21,19.1868,19.21,28100.0
2006-09-12 14:30:00,33.16,33.18,33.15,33.18,14500.0,19.2042,19.2157,19.1984,19.2157,14500.0
2006-09-12 14:35:00,33.18,33.18,33.15,33.15,16200.0,19.2157,19.2157,19.1984,19.1984,16200.0
2006-09-12 14:40:00,33.15,33.16,33.13,33.13,17200.0,19.1984,19.2042,19.1868,19.1868,17200.0
2006-09-12 14:45:00,33.13,33.14,33.12,33.14,17900.0,19.1868,19.1926,19.181,19.1926,17900.0
2006-09-12 14:50:00,33.13,33.14,33.11,33.14,36000.0,19.1868,19.1926,19.1752,19.1926,36000.0
2006-09-12 14:55:00,33.14,33.17,33.12,33.15,23900.0,19.1926,19.21,19.181,19.1984,23900.0
2006-09-12 15:00:00,33.15,33.15,33.1,33.13,51500.0,19.1984,19.1984,19.1694,19.1868,51500.0
2006-09-12 15:05:00,33.12,33.14,33.12,33.13,32700.0,19.181,19.1926,19.181,19.1868,32700.0
2006-09-12 15:10:00,33.14,33.14,33.08,33.09,25300.0,19.1926,19.1926,19.1578,19.1636,25300.0
2006-09-12 15:15:00,33.08,33.09,33.04,33.08,33200.0,19.1578,19.1636,19.1347,19.1578,33200.0
2006-09-12 15:20:00,33.07,33.08,33.04,33.05,33900.0,19.152,19.1578,19.1347,19.1405,33900.0
2006-09-12 15:25:00,33.05,33.07,33.04,33.07,41700.0,19.1405,19.152,19.1347,19.152,41700.0
2006-09-12 15:30:00,33.06,33.09,33.06,33.08,32700.0,19.1462,19.1636,19.1462,19.1578,32700.0
2006-09-12 15:35:00,33.07,33.09,33.05,33.07,30100.0,19.152,19.1636,19.1405,19.152,30100.0
2006-09-12 15:40:00,33.07,33.12,33.06,33.12,35400.0,19.152,19.181,19.1462,19.181,35400.0
2006-09-12 15:45:00,33.13,33.17,33.12,33.17,42900.0,19.1868,19.21,19.181,19.21,42900.0
2006-09-12 15:50:00,33.15,33.18,33.08,33.09,65900.0,19.1984,19.2157,19.1578,19.1636,65900.0
2006-09-12 15:55:00,33.08,33.15,33.08,33.14,59800.0,19.1578,19.1984,19.1578,19.1926,59800.0
2006-09-13 09:30:00,33.4,33.5,33.31,33.43,97600.0,19.3432,19.4011,19.291,19.3605,97600.0
2006-09-13 09:35:00,33.38,33.5,33.33,33.47,45700.0,19.3316,19.4011,19.3026,19.3837,45700.0
2006-09-13 09:40:00,33.45,33.46,33.29,33.31,47400.0,19.3721,19.3779,19.2794,19.291,47400.0
2006-09-13 09:45:00,33.33,33.39,33.33,33.39,44800.0,19.3026,19.3374,19.3026,19.3374,44800.0
2006-09-13 09:50:00,33.39,33.39,33.28,33.31,37800.0,19.3374,19.3374,19.2737,19.291,37800.0
2006-09-13 09:55:00,33.31,33.33,33.28,33.31,28800.0,19.291,19.3026,19.2737,19.291,28800.0
2006-09-13 10:00:00,33.32,33.38,33.3,33.31,25800.0,19.2968,19.3316,19.2852,19.291,25800.0
2006-09-13 10:05:00,33.33,33.34,33.3,33.32,28800.0,19.3026,19.3084,19.2852,19.2968,28800.0
2006-09-13 10:10:00,33.3,33.32,33.3,33.3,14200.0,19.2852,19.2968,19.2852,19.2852,14200.0
2006-09-13 10:15:00,33.31,33.33,33.24,33.25,42500.0,19.291,19.3026,19.2505,19.2563,42500.0
2006-09-13 10:20:00,33.23,33.26,33.15,33.17,21400.0,19.2447,19.2621,19.1984,19.21,21400.0
2006-09-13 10:25:00,33.16,33.19,33.14,33.18,12600.0,19.2042,19.2215,19.1926,19.2157,12600.0
2006-09-13 10:30:00,33.18,33.19,33.13,33.15,20100.0,19.2157,19.2215,19.1868,19.1984,20100.0
2006-09-13 10:35:00,33.17,33.19,33.11,33.19,13900.0,19.21,19.2215,19.1752,19.2215,13900.0
2006-09-13 10:40:00,33.18,33.2,33.17,33.2,7600.0,19.2157,19.2273,19.21,19.2273,7600.0
2006-09-13 10:45:00,33.2,33.26,33.18,33.23,39100.0,19.2273,19.2621,19.2157,19.2447,39100.0
2006-09-13 10:50:00,33.21,33.22,33.15,33.21,31400.0,19.2331,19.2389,19.1984,19.2331,31400.0
2006-09-13 10:55:00,33.22,33.22,33.16,33.16,19000.0,19.2389,19.2389,19.2042,19.2042,19000.0
2006-09-13 11:00:00,33.14,33.19,33.1,33.14,224600.0,19.1926,19.2215,19.1694,19.1926,224600.0
2006-09-13 11:05:00,33.19,33.19,33.15,33.17,21100.0,19.2215,19.2215,19.1984,19.21,21100.0
2006-09-13 11:10:00,33.17,33.18,33.14,33.15,24200.0,19.21,19.2157,19.1926,19.1984,24200.0
2006-09-13 11:15:00,33.16,33.17,33.14,33.15,7100.0,19.2042,19.21,19.1926,19.1984,7100.0
2006-09-13 11:20:00,33.15,33.21,33.15,33.2,24200.0,19.1984,19.2331,19.1984,19.2273,24200.0
2006-09-13 11:25:00,33.21,33.26,33.21,33.26,37300.0,19.2331,19.2621,19.2331,19.2621,37300.0
2006-09-13 11:30:00,33.27,33.34,33.25,33.32,38600.0,19.2679,19.3084,19.2563,19.2968,38600.0
2006-09-13 11:35:00,33.33,33.33,33.29,33.3,24100.0,19.3026,19.3026,19.2794,19.2852,24100.0
2006-09-13 11:40:00,33.29,33.38,33.28,33.38,37700.0,19.2794,19.3316,19.2737,19.3316,37700.0
2006-09-13 11:45:00,33.38,33.43,33.38,33.4,63700.0,19.3316,19.3605,19.3316,19.3432,63700.0
2006-09-13 11:50:00,33.4,33.41,33.25,33.25,35500.0,19.3432,19.3489,19.2563,19.2563,35500.0
2006-09-13 11:55:00,33.25,33.27,33.25,33.26,20200.0,19.2563,19.2679,19.2563,19.2621,20200.0
2006-09-13 12:00:00,33.27,33.27,33.22,33.25,16300.0,19.2679,19.2679,19.2389,19.2563,16300.0
2006-09-13 12:05:00,33.25,33.26,33.22,33.25,42700.0,19.2563,19.2621,19.2389,19.2563,42700.0
2006-09-13 12:10:00,33.24,33.26,33.23,33.25,30100.0,19.2505,19.2621,19.2447,19.2563,30100.0
2006-09-13 12:15:00,33.25,33.29,33.24,33.28,18400.0,19.2563,19.2794,19.2505,19.2737,18400.0
2006-09-13 12:20:00,33.29,33.35,33.29,33.34,15600.0,19.2794,19.3142,19.2794,19.3084,15600.0
2006-09-13 12:25:00,33.34,33.35,33.32,33.32,20400.0,19.3084,19.3142,19.2968,19.2968,20400.0
2006-09-13 12:30:00,33.33,33.36,33.32,33.36,16000.0,19.3026,19.32,19.2968,19.32,16000.0
2006-09-13 12:35:00,33.36,33.39,33.36,33.38,22300.0,19.32,19.3374,19.32,19.3316,22300.0
2006-09-13 12:40:00,33.38,33.41,33.38,33.38,31200.0,19.3316,19.3489,19.3316,19.3316,31200.0
2006-09-13 12:45:00,33.4,33.4,33.38,33.39,12800.0,19.3432,19.3432,19.3316,19.3374,12800.0
2006-09-13 12:50:00,33.39,33.4,33.34,33.35,29700.0,19.3374,19.3432,19.3084,19.3142,29700.0
2006-09-13 12:55:00,33.34,33.36,33.34,33.35,19800.0,19.3084,19.32,19.3084,19.3142,19800.0
2006-09-13 13:00:00,33.35,33.41,33.34,33.41,25300.0,19.3142,19.3489,19.3084,19.3489,25300.0
2006-09-13 13:05:00,33.4,33.4,33.38,33.38,23000.0,19.3432,19.3432,19.3316,19.3316,23000.0
2006-09-13 13:10:00,33.38,33.39,33.34,33.35,23300.0,19.3316,19.3374,19.3084,19.3142,23300.0
2006-09-13 13:15:00,33.35,33.35,33.32,33.32,18600.0,19.3142,19.3142,19.2968,19.2968,18600.0
2006-09-13 13:20:00,33.32,33.33,33.31,33.32,19500.0,19.2968,19.3026,19.291,19.2968,19500.0
2006-09-13 13:25:00,33.31,33.34,33.31,33.34,24800.0,19.291,19.3084,19.291,19.3084,24800.0
2006-09-13 13:30:00,33.35,33.4,33.34,33.39,23500.0,19.3142,19.3432,19.3084,19.3374,23500.0
2006-09-13 13:35:00,33.4,33.4,33.37,33.38,13700.0,19.3432,19.3432,19.3258,19.3316,13700.0
2006-09-13 13:40:00,33.38,33.39,33.36,33.38,16000.0,19.3316,19.3374,19.32,19.3316,16000.0
2006-09-13 13:45:00,33.39,33.41,33.38,33.4,13400.0,19.3374,19.3489,19.3316,19.3432,13400.0
2006-09-13 13:50:00,33.4,33.41,33.4,33.41,15400.0,19.3432,19.3489,19.3432,19.3489,15400.0
2006-09-13 13:55:00,33.41,33.41,33.4,33.4,14000.0,19.3489,19.3489,19.3432,19.3432,14000.0
2006-09-13 14:00:00,33.41,33.42,33.4,33.42,13300.0,19.3489,19.3547,19.3432,19.3547,13300.0
2006-09-13 14:05:00,33.41,33.43,33.38,33.39,46600.0,19.3489,19.3605,19.3316,19.3374,46600.0
2006-09-13 14:10:00,33.38,33.44,33.38,33.44,19700.0,19.3316,19.3663,19.3316,19.3663,19700.0
2006-09-13 14:15:00,33.43,33.43,33.42,33.42,14900.0,19.3605,19.3605,19.3547,19.3547,14900.0
2006-09-13 14:20:00,33.43,33.43,33.42,33.43,10200.0,19.3605,19.3605,19.3547,19.3605,10200.0
2006-09-13 14:25:00,33.43,33.44,33.42,33.43,20000.0,19.3605,19.3663,19.3547,19.3605,20000.0
2006-09-13 14:30:00,33.44,33.44,33.42,33.43,22100.0,19.3663,19.3663,19.3547,19.3605,22100.0
2006-09-13 14:35:00,33.43,33.45,33.4,33.42,26400.0,19.3605,19.3721,19.3432,19.3547,26400.0
2006-09-13 14:40:00,33.4,33.43,33.4,33.42,19000.0,19.3432,19.3605,19.3432,19.3547,19000.0
2006-09-13 14:45:00,33.43,33.43,33.4,33.4,12300.0,19.3605,19.3605,19.3432,19.3432,12300.0
2006-09-13 14:50:00,33.4,33.41,33.4,33.4,26100.0,19.3432,19.3489,19.3432,19.3432,26100.0
2006-09-13 14:55:00,33.39,33.42,33.39,33.42,20700.0,19.3374,19.3547,19.3374,19.3547,20700.0
2006-09-13 15:00:00,33.42,33.42,33.38,33.38,26200.0,19.3547,19.3547,19.3316,19.3316,26200.0
2006-09-13 15:05:00,33.38,33.39,33.38,33.39,24600.0,19.3316,19.3374,19.3316,19.3374,24600.0
2006-09-13 15:10:00,33.38,33.38,33.33,33.35,26400.0,19.3316,19.3316,19.3026,19.3142,26400.0
2006-09-13 15:15:00,33.36,33.36,33.34,33.34,21400.0,19.32,19.32,19.3084,19.3084,21400.0
2006-09-13 15:20:00,33.34,33.35,33.34,33.34,11500.0,19.3084,19.3142,19.3084,19.3084,11500.0
2006-09-13 15:25:00,33.34,33.35,33.34,33.34,25200.0,19.3084,19.3142,19.3084,19.3084,25200.0
2006-09-13 15:30:00,33.34,33.35,33.33,33.33,31800.0,19.3084,19.3142,19.3026,19.3026,31800.0
2006-09-13 15:35:00,33.34,33.35,33.32,33.34,31300.0,19.3084,19.3142,19.2968,19.3084,31300.0
2006-09-13 15:40:00,33.34,33.35,33.32,33.33,21000.0,19.3084,19.3142,19.2968,19.3026,21000.0
2006-09-13 15:45:00,33.33,33.38,33.33,33.37,29000.0,19.3026,19.3316,19.3026,19.3258,29000.0
2006-09-13 15:50:00,33.37,33.44,33.37,33.44,57800.0,19.3258,19.3663,19.3258,19.3663,57800.0
2006-09-13 15:55:00,33.4,33.43,33.38,33.39,79300.0,19.3432,19.3605,19.3316,19.3374,79300.0
2006-09-14 09:30:00,33.25,33.5,33.24,33.46,49800.0,19.2563,19.4011,19.2505,19.3779,49800.0
2006-09-14 09:35:00,33.49,33.53,33.46,33.51,36800.0,19.3953,19.4184,19.3779,19.4069,36800.0
2006-09-14 09:40:00,33.51,33.56,33.48,33.48,27500.0,19.4069,19.4358,19.3895,19.3895,27500.0
2006-09-14 09:45:00,33.48,33.51,33.47,33.48,26100.0,19.3895,19.4069,19.3837,19.3895,26100.0
2006-09-14 09:50:00,33.48,33.5,33.47,33.49,23500.0,19.3895,19.4011,19.3837,19.3953,23500.0
2006-09-14 09:55:00,33.49,33.5,33.47,33.48,15000.0,19.3953,19.4011,19.3837,19.3895,15000.0
2006-09-14 10:00:00,33.48,33.5,33.46,33.49,28500.0,19.3895,19.4011,19.3779,19.3953,28500.0
2006-09-14 10:05:00,33.48,33.5,33.39,33.39,42900.0,19.3895,19.4011,19.3374,19.3374,42900.0
2006-09-14 10:10:00,33.39,33.42,33.38,33.4,52700.0,19.3374,19.3547,19.3316,19.3432,52700.0
2006-09-14 10:15:00,33.39,33.39,33.35,33.35,12300.0,19.3374,19.3374,19.3142,19.3142,12300.0
2006-09-14 10:20:00,33.36,33.37,33.33,33.37,20200.0,19.32,19.3258,19.3026,19.3258,20200.0
2006-09-14 10:25:00,33.36,33.4,33.36,33.36,22500.0,19.32,19.3432,19.32,19.32,22500.0
2006-09-14 10:30:00,33.36,33.37,33.25,33.27,17200.0,19.32,19.3258,19.2563,19.2679,17200.0
2006-09-14 10:35:00,33.26,33.28,33.21,33.23,23500.0,19.2621,19.2737,19.2331,19.2447,23500.0
2006-09-14 10:40:00,33.23,33.32,33.23,33.3,24100.0,19.2447,19.2968,19.2447,19.2852,24100.0
2006-09-14 10:45:00,33.3,33.34,33.3,33.31,15700.0,19.2852,19.3084,19.2852,19.291,15700.0
2006-09-14 10:50:00,33.33,33.38,33.31,33.38,19100.0,19.3026,19.3316,19.291,19.3316,19100.0
2006-09-14 10:55:00,33.38,33.38,33.32,33.36,17700.0,19.3316,19.3316,19.2968,19.32,17700.0
2006-09-14 11:00:00,33.36,33.41,33.35,33.4,14000.0,19.32,19.3489,19.3142,19.3432,14000.0
2006-09-14 11:05:00,33.42,33.42,33.33,33.33,10500.0,19.3547,19.3547,19.3026,19.3026,10500.0
2006-09-14 11:10:00,33.35,33.37,33.33,33.36,13000.0,19.3142,19.3258,19.3026,19.32,13000.0
2006-09-14 11:15:00,33.37,33.4,33.36,33.39,72900.0,19.3258,19.3432,19.32,19.3374,72900.0
2006-09-14 11:20:00,33.38,33.39,33.34,33.37,15900.0,19.3316,19.3374,19.3084,19.3258,15900.0
2006-09-14 11:25:00,33.37,33.39,33.35,33.37,35500.0,19.3258,19.3374,19.3142,19.3258,35500.0
2006-09-14 11:30:00,33.36,33.38,33.36,33.37,6200.0,19.32,19.3316,19.32,19.3258,6200.0
2006-09-14 11:35:00,33.37,33.38,33.34,33.35,25100.0,19.3258,19.3316,19.3084,19.3142,25100.0
2006-09-14 11:40:00,33.36,33.36,33.35,33.35,10800.0,19.32,19.32,19.3142,19.3142,10800.0
2006-09-14 11:45:00,33.35,33.38,33.35,33.36,14700.0,19.3142,19.3316,19.3142,19.32,14700.0
2006-09-14 11:50:00,33.36,33.4,33.36,33.4,15500.0,19.32,19.3432,19.32,19.3432,15500.0
2006-09-14 11:55:00,33.39,33.4,33.38,33.4,3700.0,19.3374,19.3432,19.3316,19.3432,3700.0
2006-09-14 12:00:00,33.4,33.4,33.35,33.37,12100.0,19.3432,19.3432,19.3142,19.3258,12100.0
2006-09-14 12:05:00,33.36,33.37,33.33,33.34,8500.0,19.32,19.3258,19.3026,19.3084,8500.0
2006-09-14 12:10:00,33.34,33.35,33.29,33.3,48900.0,19.3084,19.3142,19.2794,19.2852,48900.0
2006-09-14 12:15:00,33.3,33.33,33.3,33.3,19000.0,19.2852,19.3026,19.2852,19.2852,19000.0
2006-09-14 12:20:00,33.31,33.34,33.3,33.32,5500.0,19.291,19.3084,19.2852,19.2968,5500.0
2006-09-14 12:25:00,33.33,33.37,33.33,33.37,12300.0,19.3026,19.3258,19.3026,19.3258,12300.0
2006-09-14 12:30:00,33.36,33.37,33.35,33.36,6300.0,19.32,19.3258,19.3142,19.32,6300.0
2006-09-14 12:35:00,33.36,33.38,33.36,33.36,6900.0,19.32,19.3316,19.32,19.32,6900.0
2006-09-14 12:40:00,33.35,33.39,33.34,33.37,30200.0,19.3142,19.3374,19.3084,19.3258,30200.0
2006-09-14 12:45:00,33.36,33.37,33.33,33.35,12800.0,19.32,19.3258,19.3026,19.3142,12800.0
2006-09-14 12:50:00,33.35,33.37,33.35,33.36,9900.0,19.3142,19.3258,19.3142,19.32,9900.0
2006-09-14 12:55:00,33.37,33.37,33.36,33.37,3500.0,19.3258,19.3258,19.32,19.3258,3500.0
2006-09-14 13:00:00,33.37,33.37,33.28,33.28,28500.0,19.3258,19.3258,19.2737,19.2737,28500.0
2006-09-14 13:05:00,33.28,33.32,33.28,33.3,6000.0,19.2737,19.2968,19.2737,19.2852,6000.0
2006-09-14 13:10:00,33.32,33.35,33.31,33.35,5900.0,19.2968,19.3142,19.291,19.3142,5900.0
2006-09-14 13:15:00,33.35,33.35,33.32,33.35,6800.0,19.3142,19.3142,19.2968,19.3142,6800.0
2006-09-14 13:20:00,33.35,33.36,33.31,33.33,19900.0,19.3142,19.32,19.291,19.3026,19900.0
2006-09-14 13:25:00,33.34,33.34,33.31,33.33,7700.0,19.3084,19.3084,19.291,19.3026,7700.0
2006-09-14 13:30:00,33.34,33.37,33.34,33.35,7300.0,19.3084,19.3258,19.3084,19.3142,7300.0
2006-09-14 13:35:00,33.36,33.37,33.34,33.35,8900.0,19.32,19.3258,19.3084,19.3142,8900.0
2006-09-14 13:40:00,33.35,33.36,33.31,33.33,17400.0,19.3142,19.32,19.291,19.3026,17400.0
2006-09-14 13:45:00,33.33,33.35,33.33,33.34,5600.0,19.3026,19.3142,19.3026,19.3084,5600.0
2006-09-14 13:50:00,33.33,33.35,33.33,33.34,12800.0,19.3026,19.3142,19.3026,19.3084,12800.0
2006-09-14 13:55:00,33.34,33.36,33.33,33.36,8000.0,19.3084,19.32,19.3026,19.32,8000.0
2006-09-14 14:00:00,33.37,33.38,33.34,33.34,16300.0,19.3258,19.3316,19.3084,19.3084,16300.0
2006-09-14 14:05:00,33.34,33.35,33.34,33.35,44500.0,19.3084,19.3142,19.3084,19.3142,44500.0
2006-09-14 14:10:00,33.34,33.36,33.33,33.35,18500.0,19.3084,19.32,19.3026,19.3142,18500.0
2006-09-14 14:15:00,33.34,33.36,33.34,33.35,8700.0,19.3084,19.32,19.3084,19.3142,8700.0
2006-09-14 14:20:00,33.35,33.37,33.34,33.37,9800.0,19.3142,19.3258,19.3084,19.3258,9800.0
2006-09-14 14:25:00,33.37,33.38,33.36,33.37,11500.0,19.3258,19.3316,19.32,19.3258,11500.0
2006-09-14 14:30:00,33.38,33.39,33.37,33.38,23600.0,19.3316,19.3374,19.3258,19.3316,23600.0
2006-09-14 14:35:00,33.37,33.38,33.37,33.37,18100.0,19.3258,19.3316,19.3258,19.3258,18100.0
2006-09-14 14:40:00,33.38,33.38,33.34,33.34,14600.0,19.3316,19.3316,19.3084,19.3084,14600.0
2006-09-14 14:45:00,33.36,33.37,33.34,33.37,14400.0,19.32,19.3258,19.3084,19.3258,14400.0
2006-09-14 14:50:00,33.35,33.37,33.35,33.35,7100.0,19.3142,19.3258,19.3142,19.3142,7100.0
2006-09-14 14:55:00,33.36,33.36,33.34,33.34,13100.0,19.32,19.32,19.3084,19.3084,13100.0
2006-09-14 15:00:00,33.34,33.36,33.33,33.36,10500.0,19.3084,19.32,19.3026,19.32,10500.0
2006-09-14 15:05:00,33.34,33.35,33.29,33.29,24000.0,19.3084,19.3142,19.2794,19.2794,24000.0
2006-09-14 15:10:00,33.32,33.33,33.28,33.28,27200.0,19.2968,19.3026,19.2737,19.2737,27200.0
2006-09-14 15:15:00,33.28,33.31,33.27,33.29,18700.0,19.2737,19.291,19.2679,19.2794,18700.0
2006-09-14 15:20:00,33.29,33.35,33.29,33.34,32400.0,19.2794,19.3142,19.2794,19.3084,32400.0
2006-09-14 15:25:00,33.34,33.38,33.33,33.38,11600.0,19.3084,19.3316,19.3026,19.3316,11600.0
2006-09-14 15:30:00,33.37,33.38,33.36,33.36,22000.0,19.3258,19.3316,19.32,19.32,22000.0
2006-09-14 15:35:00,33.37,33.38,33.34,33.34,25600.0,19.3258,19.3316,19.3084,19.3084,25600.0
2006-09-14 15:40:00,33.36,33.36,33.34,33.34,13300.0,19.32,19.32,19.3084,19.3084,13300.0
2006-09-14 15:45:00,33.35,33.37,33.34,33.34,16000.0,19.3142,19.3258,19.3084,19.3084,16000.0
2006-09-14 15:50:00,33.34,33.39,33.33,33.39,35300.0,19.3084,19.3374,19.3026,19.3374,35300.0
2006-09-14 15:55:00,33.39,33.41,33.37,33.38,47100.0,19.3374,19.3489,19.3258,19.3316,47100.0
2006-09-15 09:30:00,33.49,33.56,33.48,33.55,489400.0,19.3953,19.4358,19.3895,19.43,489400.0
2006-09-15 09:35:00,33.56,33.58,33.5,33.55,32300.0,19.4358,19.4474,19.4011,19.43,32300.0
2006-09-15 09:40:00,33.56,33.69,33.52,33.63,23600.0,19.4358,19.5111,19.4126,19.4764,23600.0
2006-09-15 09:45:00,33.6,33.6,33.39,33.48,26200.0,19.459,19.459,19.3374,19.3895,26200.0
2006-09-15 09:50:00,33.48,33.52,33.46,33.5,29000.0,19.3895,19.4126,19.3779,19.4011,29000.0
2006-09-15 09:55:00,33.5,33.52,33.45,33.47,12900.0,19.4011,19.4126,19.3721,19.3837,12900.0
2006-09-15 10:00:00,33.48,33.51,33.47,33.51,16800.0,19.3895,19.4069,19.3837,19.4069,16800.0
2006-09-15 10:05:00,33.5,33.53,33.49,33.5,14900.0,19.4011,19.4184,19.3953,19.4011,14900.0
2006-09-15 10:10:00,33.5,33.54,33.49,33.52,11400.0,19.4011,19.4242,19.3953,19.4126,11400.0
2006-09-15 10:15:00,33.53,33.54,33.49,33.49,16600.0,19.4184,19.4242,19.3953,19.3953,16600.0
2006-09-15 10:20:00,33.49,33.5,33.47,33.49,11100.0,19.3953,19.4011,19.3837,19.3953,11100.0
2006-09-15 10:25:00,33.48,33.49,33.42,33.42,16300.0,19.3895,19.3953,19.3547,19.3547,16300.0
2006-09-15 10:30:00,33.43,33.47,33.42,33.47,6400.0,19.3605,19.3837,19.3547,19.3837,6400.0
2006-09-15 10:35:00,33.48,33.5,33.47,33.49,3600.0,19.3895,19.4011,19.3837,19.3953,3600.0
2006-09-15 10:40:00,33.49,33.5,33.46,33.46,13900.0,19.3953,19.4011,19.3779,19.3779,13900.0
2006-09-15 10:45:00,33.46,33.48,33.46,33.46,3500.0,19.3779,19.3895,19.3779,19.3779,3500.0
2006-09-15 10:50:00,33.46,33.47,33.41,33.41,10800.0,19.3779,19.3837,19.3489,19.3489,10800.0
2006-09-15 10:55:00,33.42,33.44,33.4,33.4,14000.0,19.3547,19.3663,19.3432,19.3432,14000.0
2006-09-15 11:00:00,33.41,33.44,33.41,33.44,9300.0,19.3489,19.3663,19.3489,19.3663,9300.0
2006-09-15 11:05:00,33.43,33.43,33.31,33.33,19000.0,19.3605,19.3605,19.291,19.3026,19000.0
2006-09-15 11:10:00,33.31,33.33,33.28,33.33,9200.0,19.291,19.3026,19.2737,19.3026,9200.0
2006-09-15 11:15:00,33.33,33.35,33.31,33.32,27500.0,19.3026,19.3142,19.291,19.2968,27500.0
2006-09-15 11:20:00,33.32,33.36,33.32,33.36,12500.0,19.2968,19.32,19.2968,19.32,12500.0
2006-09-15 11:25:00,33.36,33.4,33.36,33.4,3100.0,19.32,19.3432,19.32,19.3432,3100.0
2006-09-15 11:30:00,33.4,33.4,33.38,33.39,4200.0,19.3432,19.3432,19.3316,19.3374,4200.0
2006-09-15 11:35:00,33.38,33.4,33.38,33.38,7000.0,19.3316,19.3432,19.3316,19.3316,7000.0
2006-09-15 11:40:00,33.38,33.39,33.36,33.36,10100.0,19.3316,19.3374,19.32,19.32,10100.0
2006-09-15 11:45:00,33.36,33.38,33.33,33.33,8400.0,19.32,19.3316,19.3026,19.3026,8400.0
2006-09-15 11:50:00,33.33,33.34,33.32,33.32,20700.0,19.3026,19.3084,19.2968,19.2968,20700.0
2006-09-15 11:55:00,33.32,33.33,33.31,33.32,15200.0,19.2968,19.3026,19.291,19.2968,15200.0
2006-09-15 12:00:00,33.31,33.32,33.26,33.28,28600.0,19.291,19.2968,19.2621,19.2737,28600.0
2006-09-15 12:05:00,33.27,33.29,33.26,33.29,9000.0,19.2679,19.2794,19.2621,19.2794,9000.0
2006-09-15 12:10:00,33.29,33.34,33.28,33.34,3700.0,19.2794,19.3084,19.2737,19.3084,3700.0
2006-09-15 12:15:00,33.34,33.37,33.34,33.37,6300.0,19.3084,19.3258,19.3084,19.3258,6300.0
2006-09-15 12:20:00,33.36,33.38,33.29,33.32,16800.0,19.32,19.3316,19.2794,19.2968,16800.0
2006-09-15 12:25:00,33.32,33.36,33.31,33.34,6900.0,19.2968,19.32,19.291,19.3084,6900.0
2006-09-15 12:30:00,33.34,33.35,33.31,33.33,8100.0,19.3084,19.3142,19.291,19.3026,8100.0
2006-09-15 12:35:00,33.32,33.33,33.29,33.33,12600.0,19.2968,19.3026,19.2794,19.3026,12600.0
2006-09-15 12:40:00,33.34,33.37,33.33,33.35,32600.0,19.3084,19.3258,19.3026,19.3142,32600.0
2006-09-15 12:45:00,33.34,33.35,33.33,33.35,6500.0,19.3084,19.3142,19.3026,19.3142,6500.0
2006-09-15 12:50:00,33.34,33.35,33.34,33.35,2100.0,19.3084,19.3142,19.3084,19.3142,2100.0
2006-09-15 12:55:00,33.35,33.39,33.35,33.37,20400.0,19.3142,19.3374,19.3142,19.3258,20400.0
2006-09-15 13:00:00,33.37,33.4,33.37,33.39,9500.0,19.3258,19.3432,19.3258,19.3374,9500.0
2006-09-15 13:05:00,33.39,33.4,33.38,33.4,21300.0,19.3374,19.3432,19.3316,19.3432,21300.0
2006-09-15 13:10:00,33.4,33.41,33.38,33.4,22500.0,19.3432,19.3489,19.3316,19.3432,22500.0
2006-09-15 13:15:00,33.39,33.41,33.38,33.4,8800.0,19.3374,19.3489,19.3316,19.3432,8800.0
2006-09-15 13:20:00,33.4,33.4,33.38,33.39,11200.0,19.3432,19.3432,19.3316,19.3374,11200.0
2006-09-15 13:25:00,33.39,33.4,33.38,33.39,11000.0,19.3374,19.3432,19.3316,19.3374,11000.0
2006-09-15 13:30:00,33.39,33.41,33.38,33.39,17800.0,19.3374,19.3489,19.3316,19.3374,17800.0
2006-09-15 13:35:00,33.4,33.42,33.39,33.41,40700.0,19.3432,19.3547,19.3374,19.3489,40700.0
2006-09-15 13:40:00,33.41,33.44,33.38,33.4,31400.0,19.3489,19.3663,19.3316,19.3432,31400.0
2006-09-15 13:45:00,33.4,33.43,33.4,33.41,20600.0,19.3432,19.3605,19.3432,19.3489,20600.0
2006-09-15 13:50:00,33.4,33.43,33.38,33.42,65200.0,19.3432,19.3605,19.3316,19.3547,65200.0
2006-09-15 13:55:00,33.41,33.42,33.39,33.39,10500.0,19.3489,19.3547,19.3374,19.3374,10500.0
2006-09-15 14:00:00,33.41,33.43,33.39,33.42,27100.0,19.3489,19.3605,19.3374,19.3547,27100.0
2006-09-15 14:05:00,33.41,33.42,33.39,33.41,7000.0,19.3489,19.3547,19.3374,19.3489,7000.0
2006-09-15 14:10:00,33.41,33.49,33.41,33.49,18900.0,19.3489,19.3953,19.3489,19.3953,18900.0
2006-09-15 14:15:00,33.49,33.5,33.48,33.5,15900.0,19.3953,19.4011,19.3895,19.4011,15900.0
2006-09-15 14:20:00,33.5,33.5,33.46,33.46,26900.0,19.4011,19.4011,19.3779,19.3779,26900.0
2006-09-15 14:25:00,33.46,33.5,33.46,33.49,43500.0,19.3779,19.4011,19.3779,19.3953,43500.0
2006-09-15 14:30:00,33.49,33.5,33.48,33.48,9900.0,19.3953,19.4011,19.3895,19.3895,9900.0
2006-09-15 14:35:00,33.5,33.5,33.45,33.5,46100.0,19.4011,19.4011,19.3721,19.4011,46100.0
2006-09-15 14:40:00,33.49,33.56,33.48,33.56,29800.0,19.3953,19.4358,19.3895,19.4358,29800.0
2006-09-15 14:45:00,33.57,33.6,33.56,33.58,43400.0,19.4416,19.459,19.4358,19.4474,43400.0
2006-09-15 14:50:00,33.58,33.6,33.57,33.59,24700.0,19.4474,19.459,19.4416,19.4532,24700.0
2006-09-15 14:55:00,33.59,33.65,33.59,33.64,36100.0,19.4532,19.4879,19.4532,19.4821,36100.0
2006-09-15 15:00:00,33.65,33.67,33.64,33.66,35900.0,19.4879,19.4995,19.4821,19.4937,35900.0
2006-09-15 15:05:00,33.66,33.73,33.66,33.71,68000.0,19.4937,19.5343,19.4937,19.5227,68000.0
2006-09-15 15:10:00,33.71,33.71,33.68,33.69,36000.0,19.5227,19.5227,19.5053,19.5111,36000.0
2006-09-15 15:15:00,33.69,33.74,33.69,33.73,92100.0,19.5111,19.5401,19.5111,19.5343,92100.0
2006-09-15 15:20:00,33.72,33.75,33.7,33.7,48800.0,19.5285,19.5459,19.5169,19.5169,48800.0
2006-09-15 15:25:00,33.71,33.8,33.7,33.78,53600.0,19.5227,19.5748,19.5169,19.5632,53600.0
2006-09-15 15:30:00,33.78,33.79,33.74,33.74,23900.0,19.5632,19.569,19.5401,19.5401,23900.0
2006-09-15 15:35:00,33.75,33.75,33.7,33.72,62300.0,19.5459,19.5459,19.5169,19.5285,62300.0
2006-09-15 15:40:00,33.72,33.76,33.72,33.75,33500.0,19.5285,19.5516,19.5285,19.5459,33500.0
2006-09-15 15:45:00,33.75,33.81,33.75,33.78,60000.0,19.5459,19.5806,19.5459,19.5632,60000.0
2006-09-15 15:50:00,33.78,33.79,33.73,33.75,41100.0,19.5632,19.569,19.5343,19.5459,41100.0
2006-09-15 15:55:00,33.75,33.79,33.75,33.76,111500.0,19.5459,19.569,19.5459,19.5516,111500.0
2006-09-18 09:30:00,33.53,33.69,33.51,33.67,85500.0,19.4184,19.5111,19.4069,19.4995,85500.0
2006-09-18 09:35:00,33.65,33.65,33.51,33.53,21600.0,19.4879,19.4879,19.4069,19.4184,21600.0
2006-09-18 09:40:00,33.55,33.65,33.47,33.47,62400.0,19.43,19.4879,19.3837,19.3837,62400.0
2006-09-18 09:45:00,33.46,33.46,33.35,33.42,39000.0,19.3779,19.3779,19.3142,19.3547,39000.0
2006-09-18 09:50:00,33.41,33.54,33.41,33.49,46100.0,19.3489,19.4242,19.3489,19.3953,46100.0
2006-09-18 09:55:00,33.48,33.54,33.48,33.5,20900.0,19.3895,19.4242,19.3895,19.4011,20900.0
2006-09-18 10:00:00,33.5,33.59,33.49,33.57,43600.0,19.4011,19.4532,19.3953,19.4416,43600.0
2006-09-18 10:05:00,33.57,33.6,33.57,33.57,21800.0,19.4416,19.459,19.4416,19.4416,21800.0
2006-09-18 10:10:00,33.57,33.63,33.57,33.61,23600.0,19.4416,19.4764,19.4416,19.4648,23600.0
2006-09-18 10:15:00,33.62,33.62,33.54,33.55,34500.0,19.4706,19.4706,19.4242,19.43,34500.0
2006-09-18 10:20:00,33.54,33.54,33.45,33.52,37500.0,19.4242,19.4242,19.3721,19.4126,37500.0
2006-09-18 10:25:00,33.52,33.6,33.52,33.55,60800.0,19.4126,19.459,19.4126,19.43,60800.0
2006-09-18 10:30:00,33.54,33.58,33.5,33.53,23700.0,19.4242,19.4474,19.4011,19.4184,23700.0
2006-09-18 10:35:00,33.53,33.55,33.49,33.53,55600.0,19.4184,19.43,19.3953,19.4184,55600.0
2006-09-18 10:40:00,33.53,33.53,33.46,33.49,27000.0,19.4184,19.4184,19.3779,19.3953,27000.0
2006-09-18 10:45:00,33.5,33.51,33.49,33.5,32600.0,19.4011,19.4069,19.3953,19.4011,32600.0
2006-09-18 10:50:00,33.5,33.51,33.46,33.46,36900.0,19.4011,19.4069,19.3779,19.3779,36900.0
2006-09-18 10:55:00,33.46,33.5,33.46,33.5,18800.0,19.3779,19.4011,19.3779,19.4011,18800.0
2006-09-18 11:00:00,33.5,33.5,33.48,33.49,26600.0,19.4011,19.4011,19.3895,19.3953,26600.0
2006-09-18 11:05:00,33.49,33.5,33.48,33.49,21200.0,19.3953,19.4011,19.3895,19.3953,21200.0
2006-09-18 11:10:00,33.48,33.5,33.47,33.48,80200.0,19.3895,19.4011,19.3837,19.3895,80200.0
2006-09-18 11:15:00,33.48,33.5,33.46,33.49,74100.0,19.3895,19.4011,19.3779,19.3953,74100.0
2006-09-18 11:20:00,33.49,33.52,33.46,33.51,117300.0,19.3953,19.4126,19.3779,19.4069,117300.0
2006-09-18 11:25:00,33.48,33.49,33.47,33.48,52300.0,19.3895,19.3953,19.3837,19.3895,52300.0
2006-09-18 11:30:00,33.47,33.48,33.44,33.45,37700.0,19.3837,19.3895,19.3663,19.3721,37700.0
2006-09-18 11:35:00,33.45,33.48,33.44,33.48,31600.0,19.3721,19.3895,19.3663,19.3895,31600.0
2006-09-18 11:40:00,33.48,33.49,33.45,33.46,44400.0,19.3895,19.3953,19.3721,19.3779,44400.0
2006-09-18 11:45:00,33.47,33.53,33.46,33.49,68200.0,19.3837,19.4184,19.3779,19.3953,68200.0
2006-09-18 11:50:00,33.48,33.5,33.47,33.5,22300.0,19.3895,19.4011,19.3837,19.4011,22300.0
2006-09-18 11:55:00,33.5,33.5,33.48,33.48,20000.0,19.4011,19.4011,19.3895,19.3895,20000.0
2006-09-18 12:00:00,33.48,33.49,33.45,33.48,40500.0,19.3895,19.3953,19.3721,19.3895,40500.0
2006-09-18 12:05:00,33.48,33.49,33.47,33.48,18400.0,19.3895,19.3953,19.3837,19.3895,18400.0
2006-09-18 12:10:00,33.48,33.48,33.45,33.47,36400.0,19.3895,19.3895,19.3721,19.3837,36400.0
2006-09-18 12:15:00,33.48,33.48,33.45,33.47,33700.0,19.3895,19.3895,19.3721,19.3837,33700.0
2006-09-18 12:20:00,33.47,33.49,33.46,33.48,15600.0,19.3837,19.3953,19.3779,19.3895,15600.0
2006-09-18 12:25:00,33.48,33.49,33.46,33.48,18800.0,19.3895,19.3953,19.3779,19.3895,18800.0
2006-09-18 12:30:00,33.48,33.49,33.47,33.47,4200.0,19.3895,19.3953,19.3837,19.3837,4200.0
2006-09-18 12:35:00,33.47,33.47,33.46,33.47,18100.0,19.3837,19.3837,19.3779,19.3837,18100.0
2006-09-18 12:40:00,33.45,33.49,33.41,33.46,88000.0,19.3721,19.3953,19.3489,19.3779,88000.0
2006-09-18 12:45:00,33.47,33.47,33.46,33.47,16900.0,19.3837,19.3837,19.3779,19.3837,16900.0
2006-09-18 12:50:00,33.46,33.48,33.45,33.47,20400.0,19.3779,19.3895,19.3721,19.3837,20400.0
2006-09-18 12:55:00,33.46,33.47,33.45,33.46,38400.0,19.3779,19.3837,19.3721,19.3779,38400.0
2006-09-18 13:00:00,33.46,33.47,33.44,33.44,22300.0,19.3779,19.3837,19.3663,19.3663,22300.0
2006-09-18 13:05:00,33.45,33.46,33.44,33.45,20000.0,19.3721,19.3779,19.3663,19.3721,20000.0
2006-09-18 13:10:00,33.45,33.46,33.44,33.45,31900.0,19.3721,19.3779,19.3663,19.3721,31900.0
2006-09-18 13:15:00,33.45,33.46,33.44,33.45,16700.0,19.3721,19.3779,19.3663,19.3721,16700.0
2006-09-18 13:20:00,33.45,33.46,33.44,33.45,22500.0,19.3721,19.3779,19.3663,19.3721,22500.0
2006-09-18 13:25:00,33.46,33.46,33.44,33.44,35200.0,19.3779,19.3779,19.3663,19.3663,35200.0
2006-09-18 13:30:00,33.43,33.46,33.41,33.43,73700.0,19.3605,19.3779,19.3489,19.3605,73700.0
2006-09-18 13:35:00,33.43,33.44,33.42,33.44,22500.0,19.3605,19.3663,19.3547,19.3663,22500.0
2006-09-18 13:40:00,33.43,33.44,33.38,33.38,49600.0,19.3605,19.3663,19.3316,19.3316,49600.0
2006-09-18 13:45:00,33.38,33.39,33.3,33.31,67000.0,19.3316,19.3374,19.2852,19.291,67000.0
2006-09-18 13:50:00,33.32,33.35,33.29,33.29,107000.0,19.2968,19.3142,19.2794,19.2794,107000.0
2006-09-18 13:55:00,33.3,33.32,33.26,33.29,25200.0,19.2852,19.2968,19.2621,19.2794,25200.0
2006-09-18 14:00:00,33.27,33.29,33.25,33.26,22700.0,19.2679,19.2794,19.2563,19.2621,22700.0
2006-09-18 14:05:00,33.26,33.26,33.23,33.23,54900.0,19.2621,19.2621,19.2447,19.2447,54900.0
2006-09-18 14:10:00,33.23,33.24,33.2,33.22,35400.0,19.2447,19.2505,19.2273,19.2389,35400.0
2006-09-18 14:15:00,33.22,33.22,33.19,33.2,27800.0,19.2389,19.2389,19.2215,19.2273,27800.0
2006-09-18 14:20:00,33.2,33.2,33.17,33.18,23000.0,19.2273,19.2273,19.21,19.2157,23000.0
2006-09-18 14:25:00,33.18,33.19,33.14,33.14,17400.0,19.2157,19.2215,19.1926,19.1926,17400.0
2006-09-18 14:30:00,33.15,33.15,33.12,33.12,35000.0,19.1984,19.1984,19.181,19.181,35000.0
2006-09-18 14:35:00,33.12,33.15,33.12,33.14,13700.0,19.181,19.1984,19.181,19.1926,13700.0
2006-09-18 14:40:00,33.13,33.14,33.12,33.13,17500.0,19.1868,19.1926,19.181,19.1868,17500.0
2006-09-18 14:45:00,33.13,33.15,33.13,33.15,27400.0,19.1868,19.1984,19.1868,19.1984,27400.0
2006-09-18 14:50:00,33.15,33.15,33.13,33.14,31100.0,19.1984,19.1984,19.1868,19.1926,31100.0
2006-09-18 14:55:00,33.14,33.15,33.13,33.15,32300.0,19.1926,19.1984,19.1868,19.1984,32300.0
2006-09-18 15:00:00,33.14,33.22,33.14,33.22,104900.0,19.1926,19.2389,19.1926,19.2389,104900.0
2006-09-18 15:05:00,33.22,33.25,33.2,33.24,37100.0,19.2389,19.2563,19.2273,19.2505,37100.0
2006-09-18 15:10:00,33.24,33.25,33.23,33.24,34700.0,19.2505,19.2563,19.2447,19.2505,34700.0
2006-09-18 15:15:00,33.24,33.27,33.23,33.27,27500.0,19.2505,19.2679,19.2447,19.2679,27500.0
2006-09-18 15:20:00,33.27,33.27,33.22,33.23,27500.0,19.2679,19.2679,19.2389,19.2447,27500.0
2006-09-18 15:25:00,33.23,33.28,33.23,33.27,32100.0,19.2447,19.2737,19.2447,19.2679,32100.0
2006-09-18 15:30:00,33.27,33.3,33.26,33.29,29700.0,19.2679,19.2852,19.2621,19.2794,29700.0
2006-09-18 15:35:00,33.29,33.3,33.2,33.22,40200.0,19.2794,19.2852,19.2273,19.2389,40200.0
2006-09-18 15:40:00,33.22,33.22,33.19,33.21,38600.0,19.2389,19.2389,19.2215,19.2331,38600.0
2006-09-18 15:45:00,33.21,33.23,33.2,33.22,37100.0,19.2331,19.2447,19.2273,19.2389,37100.0
2006-09-18 15:50:00,33.21,33.24,33.21,33.24,31300.0,19.2331,19.2505,19.2331,19.2505,31300.0
2006-09-18 15:55:00,33.24,33.25,33.21,33.21,68800.0,19.2505,19.2563,19.2331,19.2331,68800.0
2006-09-19 09:30:00,32.9,33.0,32.79,32.8,121600.0,19.0536,19.1115,18.9899,18.9957,121600.0
2006-09-19 09:35:00,32.8,33.15,32.75,33.12,50000.0,18.9957,19.1984,18.9667,19.181,50000.0
2006-09-19 09:40:00,33.12,33.35,33.12,33.34,32000.0,19.181,19.3142,19.181,19.3084,32000.0
2006-09-19 09:45:00,33.34,33.41,33.3,33.4,16300.0,19.3084,19.3489,19.2852,19.3432,16300.0
2006-09-19 09:50:00,33.41,33.41,33.35,33.36,30900.0,19.3489,19.3489,19.3142,19.32,30900.0
2006-09-19 09:55:00,33.34,33.38,33.31,33.32,23000.0,19.3084,19.3316,19.291,19.2968,23000.0
2006-09-19 10:00:00,33.33,33.33,33.28,33.3,15600.0,19.3026,19.3026,19.2737,19.2852,15600.0
2006-09-19 10:05:00,33.29,33.32,33.29,33.29,16400.0,19.2794,19.2968,19.2794,19.2794,16400.0
2006-09-19 10:10:00,33.31,33.31,33.25,33.26,13500.0,19.291,19.291,19.2563,19.2621,13500.0
2006-09-19 10:15:00,33.26,33.26,33.22,33.25,23400.0,19.2621,19.2621,19.2389,19.2563,23400.0
2006-09-19 10:20:00,33.25,33.29,33.23,33.28,19400.0,19.2563,19.2794,19.2447,19.2737,19400.0
2006-09-19 10:25:00,33.27,33.29,33.26,33.28,13700.0,19.2679,19.2794,19.2621,19.2737,13700.0
2006-09-19 10:30:00,33.29,33.3,33.26,33.28,22900.0,19.2794,19.2852,19.2621,19.2737,22900.0
2006-09-19 10:35:00,33.28,33.29,33.25,33.25,16100.0,19.2737,19.2794,19.2563,19.2563,16100.0
2006-09-19 10:40:00,33.26,33.27,33.24,33.25,11900.0,19.2621,19.2679,19.2505,19.2563,11900.0
2006-09-19 10:45:00,33.24,33.27,33.24,33.26,15600.0,19.2505,19.2679,19.2505,19.2621,15600.0
2006-09-19 10:50:00,33.26,33.29,33.23,33.28,59700.0,19.2621,19.2794,19.2447,19.2737,59700.0
2006-09-19 10:55:00,33.28,33.29,33.23,33.24,34300.0,19.2737,19.2794,19.2447,19.2505,34300.0
2006-09-19 11:00:00,33.23,33.29,33.22,33.27,53200.0,19.2447,19.2794,19.2389,19.2679,53200.0
2006-09-19 11:05:00,33.27,33.28,33.24,33.26,41500.0,19.2679,19.2737,19.2505,19.2621,41500.0
2006-09-19 11:10:00,33.26,33.27,33.24,33.26,25300.0,19.2621,19.2679,19.2505,19.2621,25300.0
2006-09-19 11:15:00,33.26,33.27,33.25,33.27,14100.0,19.2621,19.2679,19.2563,19.2679,14100.0
2006-09-19 11:20:00,33.26,33.27,33.24,33.25,21500.0,19.2621,19.2679,19.2505,19.2563,21500.0
2006-09-19 11:25:00,33.26,33.26,33.21,33.24,41100.0,19.2621,19.2621,19.2331,19.2505,41100.0
2006-09-19 11:30:00,33.24,33.26,33.22,33.26,37200.0,19.2505,19.2621,19.2389,19.2621,37200.0
2006-09-19 11:35:00,33.25,33.29,33.23,33.26,22200.0,19.2563,19.2794,19.2447,19.2621,22200.0
2006-09-19 11:40:00,33.26,33.29,33.24,33.25,57200.0,19.2621,19.2794,19.2505,19.2563,57200.0
2006-09-19 11:45:00,33.25,33.27,33.24,33.27,9400.0,19.2563,19.2679,19.2505,19.2679,9400.0
2006-09-19 11:50:00,33.26,33.3,33.26,33.3,11800.0,19.2621,19.2852,19.2621,19.2852,11800.0
2006-09-19 11:55:00,33.28,33.32,33.28,33.29,17300.0,19.2737,19.2968,19.2737,19.2794,17300.0
2006-09-19 12:00:00,33.3,33.36,33.29,33.36,21700.0,19.2852,19.32,19.2794,19.32,21700.0
2006-09-19 12:05:00,33.36,33.4,33.36,33.38,23100.0,19.32,19.3432,19.32,19.3316,23100.0
2006-09-19 12:10:00,33.38,33.39,33.36,33.36,12200.0,19.3316,19.3374,19.32,19.32,12200.0
2006-09-19 12:15:00,33.35,33.42,33.35,33.41,18500.0,19.3142,19.3547,19.3142,19.3489,18500.0
2006-09-19 12:20:00,33.39,33.41,33.38,33.41,13900.0,19.3374,19.3489,19.3316,19.3489,13900.0
2006-09-19 12:25:00,33.39,33.41,33.39,33.39,7300.0,19.3374,19.3489,19.3374,19.3374,7300.0
2006-09-19 12:30:00,33.4,33.41,33.39,33.39,12000.0,19.3432,19.3489,19.3374,19.3374,12000.0
2006-09-19 12:35:00,33.39,33.4,33.38,33.39,9500.0,19.3374,19.3432,19.3316,19.3374,9500.0
2006-09-19 12:40:00,33.39,33.39,33.36,33.38,17300.0,19.3374,19.3374,19.32,19.3316,17300.0
2006-09-19 12:45:00,33.38,33.38,33.35,33.35,23400.0,19.3316,19.3316,19.3142,19.3142,23400.0
2006-09-19 12:50:00,33.35,33.36,33.34,33.35,46500.0,19.3142,19.32,19.3084,19.3142,46500.0
2006-09-19 12:55:00,33.35,33.35,33.23,33.24,115400.0,19.3142,19.3142,19.2447,19.2505,115400.0
2006-09-19 13:00:00,33.24,33.28,33.22,33.25,31600.0,19.2505,19.2737,19.2389,19.2563,31600.0
2006-09-19 13:05:00,33.26,33.26,33.23,33.25,10700.0,19.2621,19.2621,19.2447,19.2563,10700.0
2006-09-19 13:10:00,33.24,33.26,33.24,33.25,16500.0,19.2505,19.2621,19.2505,19.2563,16500.0
2006-09-19 13:15:00,33.26,33.27,33.23,33.24,17400.0,19.2621,19.2679,19.2447,19.2505,17400.0
2006-09-19 13:20:00,33.26,33.27,33.24,33.26,15400.0,19.2621,19.2679,19.2505,19.2621,15400.0
2006-09-19 13:25:00,33.25,33.27,33.24,33.26,13100.0,19.2563,19.2679,19.2505,19.2621,13100.0
2006-09-19 13:30:00,33.25,33.26,33.24,33.25,7600.0,19.2563,19.2621,19.2505,19.2563,7600.0
2006-09-19 13:35:00,33.25,33.26,33.22,33.22,18900.0,19.2563,19.2621,19.2389,19.2389,18900.0
2006-09-19 13:40:00,33.22,33.24,33.22,33.24,11800.0,19.2389,19.2505,19.2389,19.2505,11800.0
2006-09-19 13:45:00,33.24,33.26,33.23,33.24,25700.0,19.2505,19.2621,19.2447,19.2505,25700.0
2006-09-19 13:50:00,33.25,33.26,33.24,33.24,45400.0,19.2563,19.2621,19.2505,19.2505,45400.0
2006-09-19 13:55:00,33.25,33.26,33.24,33.25,14300.0,19.2563,19.2621,19.2505,19.2563,14300.0
2006-09-19 14:00:00,33.24,33.27,33.22,33.25,27700.0,19.2505,19.2679,19.2389,19.2563,27700.0
2006-09-19 14:05:00,33.26,33.27,33.25,33.26,19700.0,19.2621,19.2679,19.2563,19.2621,19700.0
2006-09-19 14:10:00,33.26,33.27,33.23,33.26,30100.0,19.2621,19.2679,19.2447,19.2621,30100.0
2006-09-19 14:15:00,33.26,33.27,33.24,33.26,21000.0,19.2621,19.2679,19.2505,19.2621,21000.0
2006-09-19 14:20:00,33.26,33.27,33.24,33.24,17800.0,19.2621,19.2679,19.2505,19.2505,17800.0
2006-09-19 14:25:00,33.26,33.27,33.24,33.27,23500.0,19.2621,19.2679,19.2505,19.2679,23500.0
2006-09-19 14:30:00,33.25,33.28,33.24,33.27,23800.0,19.2563,19.2737,19.2505,19.2679,23800.0
2006-09-19 14:35:00,33.27,33.28,33.24,33.24,33100.0,19.2679,19.2737,19.2505,19.2505,33100.0
2006-09-19 14:40:00,33.24,33.27,33.24,33.26,20600.0,19.2505,19.2679,19.2505,19.2621,20600.0
2006-09-19 14:45:00,33.24,33.3,33.24,33.29,19400.0,19.2505,19.2852,19.2505,19.2794,19400.0
2006-09-19 14:50:00,33.28,33.32,33.28,33.3,27000.0,19.2737,19.2968,19.2737,19.2852,27000.0
2006-09-19 14:55:00,33.31,33.32,33.27,33.27,23200.0,19.291,19.2968,19.2679,19.2679,23200.0
2006-09-19 15:00:00,33.28,33.31,33.26,33.31,12600.0,19.2737,19.291,19.2621,19.291,12600.0
2006-09-19 15:05:00,33.31,33.39,33.31,33.39,22300.0,19.291,19.3374,19.291,19.3374,22300.0
2006-09-19 15:10:00,33.38,33.42,33.38,33.41,23100.0,19.3316,19.3547,19.3316,19.3489,23100.0
2006-09-19 15:15:00,33.41,33.43,33.4,33.42,18500.0,19.3489,19.3605,19.3432,19.3547,18500.0
2006-09-19 15:20:00,33.42,33.45,33.4,33.43,21400.0,19.3547,19.3721,19.3432,19.3605,21400.0
2006-09-19 15:25:00,33.44,33.46,33.42,33.46,20700.0,19.3663,19.3779,19.3547,19.3779,20700.0
2006-09-19 15:30:00,33.45,33.49,33.45,33.49,27300.0,19.3721,19.3953,19.3721,19.3953,27300.0
2006-09-19 15:35:00,33.48,33.5,33.47,33.5,46600.0,19.3895,19.4011,19.3837,19.4011,46600.0
2006-09-19 15:40:00,33.49,33.58,33.49,33.57,55800.0,19.3953,19.4474,19.3953,19.4416,55800.0
2006-09-19 15:45:00,33.57,33.59,33.53,33.57,55600.0,19.4416,19.4532,19.4184,19.4416,55600.0
2006-09-19 15:50:00,33.57,33.6,33.55,33.59,49100.0,19.4416,19.459,19.43,19.4532,49100.0
2006-09-19 15:55:00,33.59,33.61,33.58,33.58,53500.0,19.4532,19.4648,19.4474,19.4474,53500.0
2006-09-20 09:30:00,33.55,33.74,33.55,33.74,36700.0,19.43,19.5401,19.43,19.5401,36700.0
2006-09-20 09:35:00,33.7,33.75,33.62,33.63,13000.0,19.5169,19.5459,19.4706,19.4764,13000.0
2006-09-20 09:40:00,33.61,33.64,33.6,33.64,6600.0,19.4648,19.4821,19.459,19.4821,6600.0
2006-09-20 09:45:00,33.62,33.64,33.62,33.64,6500.0,19.4706,19.4821,19.4706,19.4821,6500.0
2006-09-20 09:50:00,33.63,33.64,33.6,33.62,14800.0,19.4764,19.4821,19.459,19.4706,14800.0
2006-09-20 09:55:00,33.6,33.63,33.59,33.6,18900.0,19.459,19.4764,19.4532,19.459,18900.0
2006-09-20 10:00:00,33.59,33.62,33.58,33.59,69700.0,19.4532,19.4706,19.4474,19.4532,69700.0
2006-09-20 10:05:00,33.6,33.64,33.59,33.59,35500.0,19.459,19.4821,19.4532,19.4532,35500.0
2006-09-20 10:10:00,33.59,33.63,33.58,33.62,16600.0,19.4532,19.4764,19.4474,19.4706,16600.0
2006-09-20 10:15:00,33.62,33.65,33.6,33.63,15700.0,19.4706,19.4879,19.459,19.4764,15700.0
2006-09-20 10:20:00,33.64,33.7,33.63,33.68,18300.0,19.4821,19.5169,19.4764,19.5053,18300.0
2006-09-20 10:25:00,33.7,33.7,33.68,33.7,14400.0,19.5169,19.5169,19.5053,19.5169,14400.0
2006-09-20 10:30:00,33.69,33.7,33.65,33.66,15100.0,19.5111,19.5169,19.4879,19.4937,15100.0
2006-09-20 10:35:00,33.66,33.69,33.65,33.68,12300.0,19.4937,19.5111,19.4879,19.5053,12300.0
2006-09-20 10:40:00,33.69,33.74,33.68,33.74,28400.0,19.5111,19.5401,19.5053,19.5401,28400.0
2006-09-20 10:45:00,33.73,33.74,33.71,33.72,10500.0,19.5343,19.5401,19.5227,19.5285,10500.0
2006-09-20 10:50:00,33.72,33.73,33.7,33.71,11200.0,19.5285,19.5343,19.5169,19.5227,11200.0
2006-09-20 10:55:00,33.71,33.71,33.68,33.69,7400.0,19.5227,19.5227,19.5053,19.5111,7400.0
2006-09-20 11:00:00,33.69,33.74,33.68,33.72,16600.0,19.5111,19.5401,19.5053,19.5285,16600.0
2006-09-20 11:05:00,33.73,33.75,33.71,33.71,14300.0,19.5343,19.5459,19.5227,19.5227,14300.0
2006-09-20 11:10:00,33.71,33.75,33.71,33.75,23500.0,19.5227,19.5459,19.5227,19.5459,23500.0
2006-09-20 11:15:00,33.74,33.79,33.74,33.79,47800.0,19.5401,19.569,19.5401,19.569,47800.0
2006-09-20 11:20:00,33.79,33.81,33.78,33.8,19700.0,19.569,19.5806,19.5632,19.5748,19700.0
2006-09-20 11:25:00,33.79,33.82,33.79,33.81,9400.0,19.569,19.5864,19.569,19.5806,9400.0
2006-09-20 11:30:00,33.81,33.81,33.78,33.8,26400.0,19.5806,19.5806,19.5632,19.5748,26400.0
2006-09-20 11:35:00,33.79,33.81,33.79,33.81,16100.0,19.569,19.5806,19.569,19.5806,16100.0
2006-09-20 11:40:00,33.79,33.8,33.78,33.79,11200.0,19.569,19.5748,19.5632,19.569,11200.0
2006-09-20 11:45:00,33.78,33.78,33.75,33.77,32800.0,19.5632,19.5632,19.5459,19.5574,32800.0
2006-09-20 11:50:00,33.77,33.77,33.75,33.77,14500.0,19.5574,19.5574,19.5459,19.5574,14500.0
2006-09-20 11:55:00,33.76,33.77,33.76,33.76,14200.0,19.5516,19.5574,19.5516,19.5516,14200.0
2006-09-20 12:00:00,33.77,33.77,33.7,33.71,21800.0,19.5574,19.5574,19.5169,19.5227,21800.0
2006-09-20 12:05:00,33.71,33.72,33.7,33.72,8700.0,19.5227,19.5285,19.5169,19.5285,8700.0
2006-09-20 12:10:00,33.72,33.73,33.71,33.73,15200.0,19.5285,19.5343,19.5227,19.5343,15200.0
2006-09-20 12:15:00,33.72,33.75,33.72,33.74,10400.0,19.5285,19.5459,19.5285,19.5401,10400.0
2006-09-20 12:20:00,33.75,33.75,33.73,33.74,8900.0,19.5459,19.5459,19.5343,19.5401,8900.0
2006-09-20 12:25:00,33.74,33.75,33.73,33.73,9900.0,19.5401,19.5459,19.5343,19.5343,9900.0
2006-09-20 12:30:00,33.74,33.75,33.73,33.74,11600.0,19.5401,19.5459,19.5343,19.5401,11600.0
2006-09-20 12:35:00,33.75,33.78,33.74,33.76,17700.0,19.5459,19.5632,19.5401,19.5516,17700.0
2006-09-20 12:40:00,33.76,33.77,33.75,33.77,5500.0,19.5516,19.5574,19.5459,19.5574,5500.0
2006-09-20 12:45:00,33.76,33.78,33.76,33.77,11100.0,19.5516,19.5632,19.5516,19.5574,11100.0
2006-09-20 12:50:00,33.76,33.78,33.76,33.78,8000.0,19.5516,19.5632,19.5516,19.5632,8000.0
2006-09-20 12:55:00,33.78,33.78,33.74,33.74,9300.0,19.5632,19.5632,19.5401,19.5401,9300.0
2006-09-20 13:00:00,33.76,33.77,33.75,33.76,10600.0,19.5516,19.5574,19.5459,19.5516,10600.0
2006-09-20 13:05:00,33.77,33.78,33.76,33.78,13600.0,19.5574,19.5632,19.5516,19.5632,13600.0
2006-09-20 13:10:00,33.77,33.78,33.75,33.78,13900.0,19.5574,19.5632,19.5459,19.5632,13900.0
2006-09-20 13:15:00,33.78,33.79,33.77,33.78,11300.0,19.5632,19.569,19.5574,19.5632,11300.0
2006-09-20 13:20:00,33.79,33.8,33.78,33.8,23700.0,19.569,19.5748,19.5632,19.5748,23700.0
2006-09-20 13:25:00,33.81,33.81,33.79,33.8,18200.0,19.5806,19.5806,19.569,19.5748,18200.0
2006-09-20 13:30:00,33.8,33.81,33.78,33.8,20100.0,19.5748,19.5806,19.5632,19.5748,20100.0
2006-09-20 13:35:00,33.8,33.81,33.8,33.81,18800.0,19.5748,19.5806,19.5748,19.5806,18800.0
2006-09-20 13:40:00,33.81,33.81,33.79,33.81,26100.0,19.5806,19.5806,19.569,19.5806,26100.0
2006-09-20 13:45:00,33.81,33.81,33.78,33.79,25700.0,19.5806,19.5806,19.5632,19.569,25700.0
2006-09-20 13:50:00,33.8,33.82,33.79,33.82,18500.0,19.5748,19.5864,19.569,19.5864,18500.0
2006-09-20 13:55:00,33.82,33.83,33.81,33.82,8600.0,19.5864,19.5922,19.5806,19.5864,8600.0
2006-09-20 14:00:00,33.81,33.87,33.81,33.86,14700.0,19.5806,19.6153,19.5806,19.6096,14700.0
2006-09-20 14:05:00,33.86,33.89,33.85,33.85,18700.0,19.6096,19.6269,19.6038,19.6038,18700.0
2006-09-20 14:10:00,33.87,33.88,33.81,33.85,12500.0,19.6153,19.6211,19.5806,19.6038,12500.0
2006-09-20 14:15:00,33.85,33.88,33.8,33.83,18900.0,19.6038,19.6211,19.5748,19.5922,18900.0
2006-09-20 14:20:00,33.81,33.83,33.8,33.81,28100.0,19.5806,19.5922,19.5748,19.5806,28100.0
2006-09-20 14:25:00,33.81,33.88,33.8,33.8,36500.0,19.5806,19.6211,19.5748,19.5748,36500.0
2006-09-20 14:30:00,33.81,33.86,33.8,33.86,15800.0,19.5806,19.6096,19.5748,19.6096,15800.0
2006-09-20 14:35:00,33.85,33.86,33.81,33.81,9400.0,19.6038,19.6096,19.5806,19.5806,9400.0
2006-09-20 14:40:00,33.81,33.83,33.8,33.83,11700.0,19.5806,19.5922,19.5748,19.5922,11700.0
2006-09-20 14:45:00,33.82,33.84,33.8,33.82,9600.0,19.5864,19.598,19.5748,19.5864,9600.0
2006-09-20 14:50:00,33.82,33.86,33.81,33.85,10100.0,19.5864,19.6096,19.5806,19.6038,10100.0
2006-09-20 14:55:00,33.85,33.9,33.84,33.88,21900.0,19.6038,19.6327,19.598,19.6211,21900.0
2006-09-20 15:00:00,33.89,33.93,33.87,33.93,19700.0,19.6269,19.6501,19.6153,19.6501,19700.0
2006-09-20 15:05:00,33.92,33.93,33.86,33.88,47700.0,19.6443,19.6501,19.6096,19.6211,47700.0
2006-09-20 15:10:00,33.88,33.92,33.88,33.89,24900.0,19.6211,19.6443,19.6211,19.6269,24900.0
2006-09-20 15:15:00,33.86,33.88,33.78,33.81,46100.0,19.6096,19.6211,19.5632,19.5806,46100.0
2006-09-20 15:20:00,33.81,33.83,33.79,33.83,18400.0,19.5806,19.5922,19.569,19.5922,18400.0
2006-09-20 15:25:00,33.82,33.87,33.82,33.86,16600.0,19.5864,19.6153,19.5864,19.6096,16600.0
2006-09-20 15:30:00,33.87,33.95,33.87,33.95,56600.0,19.6153,19.6617,19.6153,19.6617,56600.0
2006-09-20 15:35:00,33.95,33.96,33.92,33.93,48600.0,19.6617,19.6675,19.6443,19.6501,48600.0
2006-09-20 15:40:00,33.93,33.94,33.86,33.9,88400.0,19.6501,19.6559,19.6096,19.6327,88400.0
2006-09-20 15:45:00,33.9,33.92,33.89,33.91,39000.0,19.6327,19.6443,19.6269,19.6385,39000.0
2006-09-20 15:50:00,33.91,33.94,33.89,33.92,34000.0,19.6385,19.6559,19.6269,19.6443,34000.0
2006-09-20 15:55:00,33.92,33.92,33.88,33.89,38900.0,19.6443,19.6443,19.6211,19.6269,38900.0
2006-09-21 09:30:00,33.91,33.94,33.88,33.93,56400.0,19.6385,19.6559,19.6211,19.6501,56400.0
2006-09-21 09:35:00,33.93,33.96,33.93,33.96,16700.0,19.6501,19.6675,19.6501,19.6675,16700.0
2006-09-21 09:40:00,33.95,33.98,33.92,33.97,23100.0,19.6617,19.6791,19.6443,19.6733,23100.0
2006-09-21 09:45:00,33.98,34.0,33.96,33.97,41300.0,19.6791,19.6906,19.6675,19.6733,41300.0
2006-09-21 09:50:00,33.96,33.98,33.94,33.94,20600.0,19.6675,19.6791,19.6559,19.6559,20600.0
2006-09-21 09:55:00,33.95,33.95,33.94,33.95,18400.0,19.6617,19.6617,19.6559,19.6617,18400.0
2006-09-21 10:00:00,33.95,33.96,33.92,33.92,21300.0,19.6617,19.6675,19.6443,19.6443,21300.0
2006-09-21 10:05:00,33.92,33.92,32.76,32.88,216100.0,19.6443,19.6443,18.9725,19.042,216100.0
2006-09-21 10:10:00,32.98,33.04,32.53,33.03,239100.0,19.0999,19.1347,18.8393,19.1289,239100.0
2006-09-21 10:15:00,33.03,33.14,32.62,33.05,153900.0,19.1289,19.1926,18.8914,19.1405,153900.0
2006-09-21 10:20:00,33.05,33.14,33.01,33.05,47000.0,19.1405,19.1926,19.1173,19.1405,47000.0
2006-09-21 10:25:00,33.05,33.08,33.05,33.06,34600.0,19.1405,19.1578,19.1405,19.1462,34600.0
2006-09-21 10:30:00,33.08,33.15,33.06,33.14,52000.0,19.1578,19.1984,19.1462,19.1926,52000.0
2006-09-21 10:35:00,33.13,33.15,33.12,33.15,23200.0,19.1868,19.1984,19.181,19.1984,23200.0
2006-09-21 10:40:00,33.13,33.21,32.8,33.19,46100.0,19.1868,19.2331,18.9957,19.2215,46100.0
2006-09-21 10:45:00,33.19,33.21,33.12,33.14,56300.0,19.2215,19.2331,19.181,19.1926,56300.0
2006-09-21 10:50:00,33.14,33.18,33.12,33.18,32800.0,19.1926,19.2157,19.181,19.2157,32800.0
2006-09-21 10:55:00,33.17,33.22,33.13,33.2,37800.0,19.21,19.2389,19.1868,19.2273,37800.0
2006-09-21 11:00:00,33.19,33.22,33.15,33.15,30700.0,19.2215,19.2389,19.1984,19.1984,30700.0
2006-09-21 11:05:00,33.14,33.2,33.13,33.19,26100.0,19.1926,19.2273,19.1868,19.2215,26100.0
2006-09-21 11:10:00,33.18,33.2,33.12,33.16,35800.0,19.2157,19.2273,19.181,19.2042,35800.0
2006-09-21 11:15:00,33.15,33.18,33.13,33.15,54600.0,19.1984,19.2157,19.1868,19.1984,54600.0
2006-09-21 11:20:00,33.17,33.22,33.13,33.15,51300.0,19.21,19.2389,19.1868,19.1984,51300.0
2006-09-21 11:25:00,33.15,33.21,33.15,33.21,13200.0,19.1984,19.2331,19.1984,19.2331,13200.0
2006-09-21 11:30:00,33.19,33.2,33.17,33.17,7500.0,19.2215,19.2273,19.21,19.21,7500.0
2006-09-21 11:35:00,33.18,33.2,33.15,33.16,24900.0,19.2157,19.2273,19.1984,19.2042,24900.0
2006-09-21 11:40:00,33.16,33.22,33.15,33.21,10700.0,19.2042,19.2389,19.1984,19.2331,10700.0
2006-09-21 11:45:00,33.22,33.23,33.2,33.21,9100.0,19.2389,19.2447,19.2273,19.2331,9100.0
2006-09-21 11:50:00,33.2,33.25,33.2,33.25,15100.0,19.2273,19.2563,19.2273,19.2563,15100.0
2006-09-21 11:55:00,33.25,33.29,33.24,33.29,7500.0,19.2563,19.2794,19.2505,19.2794,7500.0
2006-09-21 12:00:00,33.27,33.27,33.1,33.12,24300.0,19.2679,19.2679,19.1694,19.181,24300.0
2006-09-21 12:05:00,33.12,33.15,33.12,33.13,15200.0,19.181,19.1984,19.181,19.1868,15200.0
2006-09-21 12:10:00,33.13,33.15,33.09,33.09,12700.0,19.1868,19.1984,19.1636,19.1636,12700.0
2006-09-21 12:15:00,33.07,33.17,33.07,33.14,22600.0,19.152,19.21,19.152,19.1926,22600.0
2006-09-21 12:20:00,33.14,33.18,33.12,33.13,18500.0,19.1926,19.2157,19.181,19.1868,18500.0
2006-09-21 12:25:00,33.13,33.13,33.1,33.13,11300.0,19.1868,19.1868,19.1694,19.1868,11300.0
2006-09-21 12:30:00,33.13,33.16,33.12,33.15,3800.0,19.1868,19.2042,19.181,19.1984,3800.0
2006-09-21 12:35:00,33.13,33.16,33.11,33.16,13800.0,19.1868,19.2042,19.1752,19.2042,13800.0
2006-09-21 12:40:00,33.16,33.18,33.09,33.09,15200.0,19.2042,19.2157,19.1636,19.1636,15200.0
2006-09-21 12:45:00,33.1,33.16,33.1,33.15,8500.0,19.1694,19.2042,19.1694,19.1984,8500.0
2006-09-21 12:50:00,33.14,33.17,33.14,33.16,6000.0,19.1926,19.21,19.1926,19.2042,6000.0
2006-09-21 12:55:00,33.16,33.18,33.14,33.17,8200.0,19.2042,19.2157,19.1926,19.21,8200.0
2006-09-21 13:00:00,33.17,33.24,33.17,33.21,15000.0,19.21,19.2505,19.21,19.2331,15000.0
2006-09-21 13:05:00,33.21,33.21,33.19,33.21,14500.0,19.2331,19.2331,19.2215,19.2331,14500.0
2006-09-21 13:10:00,33.21,33.26,33.2,33.24,11000.0,19.2331,19.2621,19.2273,19.2505,11000.0
2006-09-21 13:15:00,33.24,33.26,33.23,33.26,10700.0,19.2505,19.2621,19.2447,19.2621,10700.0
2006-09-21 13:20:00,33.26,33.27,33.24,33.24,10100.0,19.2621,19.2679,19.2505,19.2505,10100.0
2006-09-21 13:25:00,33.25,33.28,33.19,33.2,24500.0,19.2563,19.2737,19.2215,19.2273,24500.0
2006-09-21 13:30:00,33.21,33.26,33.21,33.26,13300.0,19.2331,19.2621,19.2331,19.2621,13300.0
2006-09-21 13:35:00,33.25,33.28,33.25,33.27,14300.0,19.2563,19.2737,19.2563,19.2679,14300.0
2006-09-21 13:40:00,33.26,33.27,33.23,33.27,11200.0,19.2621,19.2679,19.2447,19.2679,11200.0
2006-09-21 13:45:00,33.27,33.27,33.25,33.26,7300.0,19.2679,19.2679,19.2563,19.2621,7300.0
2006-09-21 13:50:00,33.26,33.29,33.25,33.28,10900.0,19.2621,19.2794,19.2563,19.2737,10900.0
2006-09-21 13:55:00,33.28,33.29,33.27,33.28,5300.0,19.2737,19.2794,19.2679,19.2737,5300.0
2006-09-21 14:00:00,33.29,33.3,33.28,33.29,13900.0,19.2794,19.2852,19.2737,19.2794,13900.0
2006-09-21 14:05:00,33.3,33.3,33.24,33.24,23600.0,19.2852,19.2852,19.2505,19.2505,23600.0
2006-09-21 14:10:00,33.25,33.29,33.24,33.28,14400.0,19.2563,19.2794,19.2505,19.2737,14400.0
2006-09-21 14:15:00,33.28,33.32,33.28,33.31,11300.0,19.2737,19.2968,19.2737,19.291,11300.0
2006-09-21 14:20:00,33.33,33.34,33.29,33.29,18500.0,19.3026,19.3084,19.2794,19.2794,18500.0
2006-09-21 14:25:00,33.3,33.3,33.2,33.21,33900.0,19.2852,19.2852,19.2273,19.2331,33900.0
2006-09-21 14:30:00,33.21,33.25,33.2,33.25,16700.0,19.2331,19.2563,19.2273,19.2563,16700.0
2006-09-21 14:35:00,33.25,33.25,33.23,33.24,10800.0,19.2563,19.2563,19.2447,19.2505,10800.0
2006-09-21 14:40:00,33.23,33.24,33.2,33.23,17200.0,19.2447,19.2505,19.2273,19.2447,17200.0
2006-09-21 14:45:00,33.23,33.3,33.23,33.29,19700.0,19.2447,19.2852,19.2447,19.2794,19700.0
2006-09-21 14:50:00,33.29,33.31,33.28,33.31,17600.0,19.2794,19.291,19.2737,19.291,17600.0
2006-09-21 14:55:00,33.31,33.31,33.25,33.25,12800.0,19.291,19.291,19.2563,19.2563,12800.0
2006-09-21 15:00:00,33.26,33.33,33.26,33.33,18200.0,19.2621,19.3026,19.2621,19.3026,18200.0
2006-09-21 15:05:00,33.31,33.33,33.28,33.29,23700.0,19.291,19.3026,19.2737,19.2794,23700.0
2006-09-21 15:10:00,33.29,33.3,33.25,33.3,19100.0,19.2794,19.2852,19.2563,19.2852,19100.0
2006-09-21 15:15:00,33.28,33.3,33.26,33.26,13800.0,19.2737,19.2852,19.2621,19.2621,13800.0
2006-09-21 15:20:00,33.26,33.28,33.25,33.26,15100.0,19.2621,19.2737,19.2563,19.2621,15100.0
2006-09-21 15:25:00,33.26,33.28,33.25,33.27,12700.0,19.2621,19.2737,19.2563,19.2679,12700.0
2006-09-21 15:30:00,33.26,33.32,33.25,33.3,21600.0,19.2621,19.2968,19.2563,19.2852,21600.0
2006-09-21 15:35:00,33.29,33.3,33.25,33.28,40300.0,19.2794,19.2852,19.2563,19.2737,40300.0
2006-09-21 15:40:00,33.28,33.29,33.25,33.25,16300.0,19.2737,19.2794,19.2563,19.2563,16300.0
2006-09-21 15:45:00,33.26,33.28,33.24,33.26,21800.0,19.2621,19.2737,19.2505,19.2621,21800.0
2006-09-21 15:50:00,33.28,33.36,33.26,33.34,45500.0,19.2737,19.32,19.2621,19.3084,45500.0
2006-09-21 15:55:00,33.34,33.34,33.29,33.3,44200.0,19.3084,19.3084,19.2794,19.2852,44200.0
2006-09-22 09:30:00,33.27,33.32,33.26,33.32,38800.0,19.2679,19.2968,19.2621,19.2968,38800.0
2006-09-22 09:35:00,33.33,33.35,33.27,33.28,16400.0,19.3026,19.3142,19.2679,19.2737,16400.0
2006-09-22 09:40:00,33.29,33.33,33.25,33.32,22300.0,19.2794,19.3026,19.2563,19.2968,22300.0
2006-09-22 09:45:00,33.33,33.4,33.33,33.37,10100.0,19.3026,19.3432,19.3026,19.3258,10100.0
2006-09-22 09:50:00,33.36,33.39,33.29,33.32,19200.0,19.32,19.3374,19.2794,19.2968,19200.0
2006-09-22 09:55:00,33.35,33.49,33.35,33.47,22800.0,19.3142,19.3953,19.3142,19.3837,22800.0
2006-09-22 10:00:00,33.46,33.5,33.38,33.38,41600.0,19.3779,19.4011,19.3316,19.3316,41600.0
2006-09-22 10:05:00,33.38,33.38,33.29,33.31,26500.0,19.3316,19.3316,19.2794,19.291,26500.0
2006-09-22 10:10:00,33.31,33.33,33.29,33.31,34100.0,19.291,19.3026,19.2794,19.291,34100.0
2006-09-22 10:15:00,33.33,33.34,33.29,33.32,14600.0,19.3026,19.3084,19.2794,19.2968,14600.0
2006-09-22 10:20:00,33.32,33.35,33.29,33.34,24500.0,19.2968,19.3142,19.2794,19.3084,24500.0
2006-09-22 10:25:00,33.33,33.34,33.3,33.34,11400.0,19.3026,19.3084,19.2852,19.3084,11400.0
2006-09-22 10:30:00,33.34,33.34,33.3,33.3,13700.0,19.3084,19.3084,19.2852,19.2852,13700.0
2006-09-22 10:35:00,33.29,33.33,33.18,33.19,53500.0,19.2794,19.3026,19.2157,19.2215,53500.0
2006-09-22 10:40:00,33.21,33.3,33.2,33.27,67400.0,19.2331,19.2852,19.2273,19.2679,67400.0
2006-09-22 10:45:00,33.28,33.31,33.28,33.3,17600.0,19.2737,19.291,19.2737,19.2852,17600.0
2006-09-22 10:50:00,33.3,33.3,33.2,33.22,38800.0,19.2852,19.2852,19.2273,19.2389,38800.0
2006-09-22 10:55:00,33.2,33.22,33.15,33.15,28500.0,19.2273,19.2389,19.1984,19.1984,28500.0
2006-09-22 11:00:00,33.15,33.2,33.14,33.19,17400.0,19.1984,19.2273,19.1926,19.2215,17400.0
2006-09-22 11:05:00,33.19,33.2,33.17,33.18,11000.0,19.2215,19.2273,19.21,19.2157,11000.0
2006-09-22 11:10:00,33.19,33.2,33.18,33.19,12700.0,19.2215,19.2273,19.2157,19.2215,12700.0
2006-09-22 11:15:00,33.18,33.19,33.16,33.18,25500.0,19.2157,19.2215,19.2042,19.2157,25500.0
2006-09-22 11:20:00,33.17,33.18,33.15,33.17,16300.0,19.21,19.2157,19.1984,19.21,16300.0
2006-09-22 11:25:00,33.17,33.18,33.1,33.14,23200.0,19.21,19.2157,19.1694,19.1926,23200.0
2006-09-22 11:30:00,33.14,33.14,33.13,33.14,17900.0,19.1926,19.1926,19.1868,19.1926,17900.0
2006-09-22 11:35:00,33.14,33.14,33.12,33.12,13000.0,19.1926,19.1926,19.181,19.181,13000.0
2006-09-22 11:40:00,33.13,33.13,33.09,33.1,13900.0,19.1868,19.1868,19.1636,19.1694,13900.0
2006-09-22 11:45:00,33.1,33.11,33.09,33.09,6200.0,19.1694,19.1752,19.1636,19.1636,6200.0
2006-09-22 11:50:00,33.1,33.11,33.09,33.09,17400.0,19.1694,19.1752,19.1636,19.1636,17400.0
2006-09-22 11:55:00,33.1,33.12,33.09,33.11,11800.0,19.1694,19.181,19.1636,19.1752,11800.0
2006-09-22 12:00:00,33.11,33.12,33.08,33.12,20400.0,19.1752,19.181,19.1578,19.181,20400.0
2006-09-22 12:05:00,33.09,33.13,33.06,33.06,16600.0,19.1636,19.1868,19.1462,19.1462,16600.0
2006-09-22 12:10:00,33.06,33.11,33.06,33.11,5700.0,19.1462,19.1752,19.1462,19.1752,5700.0
2006-09-22 12:15:00,33.11,33.12,33.09,33.09,10900.0,19.1752,19.181,19.1636,19.1636,10900.0
2006-09-22 12:20:00,33.1,33.12,33.1,33.11,9000.0,19.1694,19.181,19.1694,19.1752,9000.0
2006-09-22 12:25:00,33.1,33.12,33.1,33.11,8300.0,19.1694,19.181,19.1694,19.1752,8300.0
2006-09-22 12:30:00,33.11,33.12,33.11,33.12,6000.0,19.1752,19.181,19.1752,19.181,6000.0
2006-09-22 12:35:00,33.11,33.13,33.11,33.13,15700.0,19.1752,19.1868,19.1752,19.1868,15700.0
2006-09-22 12:40:00,33.12,33.12,33.1,33.1,10000.0,19.181,19.181,19.1694,19.1694,10000.0
2006-09-22 12:45:00,33.08,33.11,33.08,33.09,49300.0,19.1578,19.1752,19.1578,19.1636,49300.0
2006-09-22 12:50:00,33.09,33.1,33.09,33.09,3900.0,19.1636,19.1694,19.1636,19.1636,3900.0
2006-09-22 12:55:00,33.09,33.12,33.09,33.11,9200.0,19.1636,19.181,19.1636,19.1752,9200.0
2006-09-22 13:00:00,33.1,33.14,33.1,33.12,35000.0,19.1694,19.1926,19.1694,19.181,35000.0
2006-09-22 13:05:00,33.13,33.13,33.11,33.12,7700.0,19.1868,19.1868,19.1752,19.181,7700.0
2006-09-22 13:10:00,33.12,33.13,33.09,33.1,10100.0,19.181,19.1868,19.1636,19.1694,10100.0
2006-09-22 13:15:00,33.09,33.11,33.08,33.11,12500.0,19.1636,19.1752,19.1578,19.1752,12500.0
2006-09-22 13:20:00,33.11,33.11,33.04,33.08,32500.0,19.1752,19.1752,19.1347,19.1578,32500.0
2006-09-22 13:25:00,33.06,33.11,33.06,33.1,9400.0,19.1462,19.1752,19.1462,19.1694,9400.0
2006-09-22 13:30:00,33.09,33.11,33.09,33.11,5800.0,19.1636,19.1752,19.1636,19.1752,5800.0
2006-09-22 13:35:00,33.11,33.13,33.1,33.11,14100.0,19.1752,19.1868,19.1694,19.1752,14100.0
2006-09-22 13:40:00,33.1,33.12,33.09,33.09,13600.0,19.1694,19.181,19.1636,19.1636,13600.0
2006-09-22 13:45:00,33.1,33.13,33.09,33.12,14000.0,19.1694,19.1868,19.1636,19.181,14000.0
2006-09-22 13:50:00,33.11,33.15,33.11,33.15,8300.0,19.1752,19.1984,19.1752,19.1984,8300.0
2006-09-22 13:55:00,33.15,33.16,33.14,33.14,7500.0,19.1984,19.2042,19.1926,19.1926,7500.0
2006-09-22 14:00:00,33.15,33.2,33.15,33.17,15300.0,19.1984,19.2273,19.1984,19.21,15300.0
2006-09-22 14:05:00,33.2,33.2,33.18,33.2,7500.0,19.2273,19.2273,19.2157,19.2273,7500.0
2006-09-22 14:10:00,33.19,33.21,33.17,33.18,16100.0,19.2215,19.2331,19.21,19.2157,16100.0
2006-09-22 14:15:00,33.17,33.2,33.17,33.19,8600.0,19.21,19.2273,19.21,19.2215,8600.0
2006-09-22 14:20:00,33.19,33.2,33.18,33.18,17100.0,19.2215,19.2273,19.2157,19.2157,17100.0
2006-09-22 14:25:00,33.2,33.22,33.18,33.21,19300.0,19.2273,19.2389,19.2157,19.2331,19300.0
2006-09-22 14:30:00,33.21,33.22,33.17,33.17,15100.0,19.2331,19.2389,19.21,19.21,15100.0
2006-09-22 14:35:00,33.17,33.24,33.17,33.22,14600.0,19.21,19.2505,19.21,19.2389,14600.0
2006-09-22 14:40:00,33.22,33.23,33.2,33.2,15000.0,19.2389,19.2447,19.2273,19.2273,15000.0
2006-09-22 14:45:00,33.22,33.23,33.21,33.21,9700.0,19.2389,19.2447,19.2331,19.2331,9700.0
2006-09-22 14:50:00,33.21,33.23,33.19,33.19,12400.0,19.2331,19.2447,19.2215,19.2215,12400.0
2006-09-22 14:55:00,33.2,33.21,33.19,33.19,11000.0,19.2273,19.2331,19.2215,19.2215,11000.0
2006-09-22 15:00:00,33.2,33.24,33.2,33.24,28700.0,19.2273,19.2505,19.2273,19.2505,28700.0
2006-09-22 15:05:00,33.23,33.32,33.21,33.3,23800.0,19.2447,19.2968,19.2331,19.2852,23800.0
2006-09-22 15:10:00,33.31,33.35,33.29,33.35,37200.0,19.291,19.3142,19.2794,19.3142,37200.0
2006-09-22 15:15:00,33.33,33.37,33.33,33.36,12900.0,19.3026,19.3258,19.3026,19.32,12900.0
2006-09-22 15:20:00,33.36,33.41,33.34,33.35,24300.0,19.32,19.3489,19.3084,19.3142,24300.0
2006-09-22 15:25:00,33.35,33.35,33.33,33.34,11300.0,19.3142,19.3142,19.3026,19.3084,11300.0
2006-09-22 15:30:00,33.35,33.36,33.32,33.33,11100.0,19.3142,19.32,19.2968,19.3026,11100.0
2006-09-22 15:35:00,33.33,33.34,33.33,33.33,11600.0,19.3026,19.3084,19.3026,19.3026,11600.0
2006-09-22 15:40:00,33.33,33.38,33.33,33.37,20900.0,19.3026,19.3316,19.3026,19.3258,20900.0
2006-09-22 15:45:00,33.37,33.39,33.34,33.35,38600.0,19.3258,19.3374,19.3084,19.3142,38600.0
2006-09-22 15:50:00,33.36,33.39,33.35,33.38,27100.0,19.32,19.3374,19.3142,19.3316,27100.0
2006-09-22 15:55:00,33.39,33.41,33.36,33.39,33100.0,19.3374,19.3489,19.32,19.3374,33100.0
2006-09-25 09:30:00,33.36,33.4,33.33,33.38,57200.0,19.32,19.3432,19.3026,19.3316,57200.0
2006-09-25 09:35:00,33.4,33.49,33.4,33.47,17500.0,19.3432,19.3953,19.3432,19.3837,17500.0
2006-09-25 09:40:00,33.48,33.48,33.43,33.45,8700.0,19.3895,19.3895,19.3605,19.3721,8700.0
2006-09-25 09:45:00,33.46,33.48,33.39,33.4,25400.0,19.3779,19.3895,19.3374,19.3432,25400.0
2006-09-25 09:50:00,33.4,33.45,33.39,33.42,11500.0,19.3432,19.3721,19.3374,19.3547,11500.0
2006-09-25 09:55:00,33.41,33.42,33.38,33.38,15700.0,19.3489,19.3547,19.3316,19.3316,15700.0
2006-09-25 10:00:00,33.37,33.43,33.37,33.42,9100.0,19.3258,19.3605,19.3258,19.3547,9100.0
2006-09-25 10:05:00,33.42,33.47,33.41,33.45,10500.0,19.3547,19.3837,19.3489,19.3721,10500.0
2006-09-25 10:10:00,33.45,33.45,33.42,33.43,24000.0,19.3721,19.3721,19.3547,19.3605,24000.0
2006-09-25 10:15:00,33.42,33.43,33.36,33.41,49500.0,19.3547,19.3605,19.32,19.3489,49500.0
2006-09-25 10:20:00,33.43,33.43,33.39,33.41,19800.0,19.3605,19.3605,19.3374,19.3489,19800.0
2006-09-25 10:25:00,33.39,33.4,33.32,33.33,47800.0,19.3374,19.3432,19.2968,19.3026,47800.0
2006-09-25 10:30:00,33.34,33.34,33.3,33.3,26400.0,19.3084,19.3084,19.2852,19.2852,26400.0
2006-09-25 10:35:00,33.31,33.31,33.27,33.28,23400.0,19.291,19.291,19.2679,19.2737,23400.0
2006-09-25 10:40:00,33.29,33.3,33.19,33.2,14600.0,19.2794,19.2852,19.2215,19.2273,14600.0
2006-09-25 10:45:00,33.21,33.21,33.19,33.21,14500.0,19.2331,19.2331,19.2215,19.2331,14500.0
2006-09-25 10:50:00,33.21,33.27,33.21,33.24,16100.0,19.2331,19.2679,19.2331,19.2505,16100.0
2006-09-25 10:55:00,33.25,33.27,33.23,33.24,21200.0,19.2563,19.2679,19.2447,19.2505,21200.0
2006-09-25 11:00:00,33.24,33.25,33.23,33.23,10700.0,19.2505,19.2563,19.2447,19.2447,10700.0
2006-09-25 11:05:00,33.24,33.26,33.22,33.23,11500.0,19.2505,19.2621,19.2389,19.2447,11500.0
2006-09-25 11:10:00,33.24,33.25,33.23,33.24,6800.0,19.2505,19.2563,19.2447,19.2505,6800.0
2006-09-25 11:15:00,33.24,33.28,33.24,33.28,7200.0,19.2505,19.2737,19.2505,19.2737,7200.0
2006-09-25 11:20:00,33.28,33.34,33.28,33.33,16700.0,19.2737,19.3084,19.2737,19.3026,16700.0
2006-09-25 11:25:00,33.33,33.33,33.3,33.3,10300.0,19.3026,19.3026,19.2852,19.2852,10300.0
2006-09-25 11:30:00,33.31,33.31,33.24,33.24,10400.0,19.291,19.291,19.2505,19.2505,10400.0
2006-09-25 11:35:00,33.24,33.26,33.24,33.25,10100.0,19.2505,19.2621,19.2505,19.2563,10100.0
2006-09-25 11:40:00,33.24,33.26,33.23,33.23,10900.0,19.2505,19.2621,19.2447,19.2447,10900.0
2006-09-25 11:45:00,33.22,33.24,33.21,33.23,9900.0,19.2389,19.2505,19.2331,19.2447,9900.0
2006-09-25 11:50:00,33.22,33.25,33.22,33.24,6600.0,19.2389,19.2563,19.2389,19.2505,6600.0
2006-09-25 11:55:00,33.25,33.25,33.19,33.22,17400.0,19.2563,19.2563,19.2215,19.2389,17400.0
2006-09-25 12:00:00,33.22,33.23,33.19,33.21,5500.0,19.2389,19.2447,19.2215,19.2331,5500.0
2006-09-25 12:05:00,33.2,33.24,33.2,33.22,9100.0,19.2273,19.2505,19.2273,19.2389,9100.0
2006-09-25 12:10:00,33.23,33.24,33.21,33.21,10700.0,19.2447,19.2505,19.2331,19.2331,10700.0
2006-09-25 12:15:00,33.22,33.27,33.21,33.27,8800.0,19.2389,19.2679,19.2331,19.2679,8800.0
2006-09-25 12:20:00,33.27,33.34,33.27,33.33,21500.0,19.2679,19.3084,19.2679,19.3026,21500.0
2006-09-25 12:25:00,33.33,33.37,33.31,33.32,19700.0,19.3026,19.3258,19.291,19.2968,19700.0
2006-09-25 12:30:00,33.33,33.38,33.33,33.37,12800.0,19.3026,19.3316,19.3026,19.3258,12800.0
2006-09-25 12:35:00,33.37,33.38,33.32,33.33,9500.0,19.3258,19.3316,19.2968,19.3026,9500.0
2006-09-25 12:40:00,33.32,33.35,33.32,33.34,5300.0,19.2968,19.3142,19.2968,19.3084,5300.0
2006-09-25 12:45:00,33.34,33.34,33.33,33.34,5200.0,19.3084,19.3084,19.3026,19.3084,5200.0
2006-09-25 12:50:00,33.34,33.35,33.29,33.29,19000.0,19.3084,19.3142,19.2794,19.2794,19000.0
2006-09-25 12:55:00,33.31,33.35,33.31,33.33,11600.0,19.291,19.3142,19.291,19.3026,11600.0
2006-09-25 13:00:00,33.33,33.38,33.33,33.36,12100.0,19.3026,19.3316,19.3026,19.32,12100.0
2006-09-25 13:05:00,33.36,33.38,33.35,33.38,5200.0,19.32,19.3316,19.3142,19.3316,5200.0
2006-09-25 13:10:00,33.36,33.38,33.33,33.34,10200.0,19.32,19.3316,19.3026,19.3084,10200.0
2006-09-25 13:15:00,33.35,33.37,33.34,33.36,8400.0,19.3142,19.3258,19.3084,19.32,8400.0
2006-09-25 13:20:00,33.36,33.37,33.35,33.36,8800.0,19.32,19.3258,19.3142,19.32,8800.0
2006-09-25 13:25:00,33.35,33.36,33.35,33.36,3000.0,19.3142,19.32,19.3142,19.32,3000.0
2006-09-25 13:30:00,33.36,33.38,33.35,33.37,16100.0,19.32,19.3316,19.3142,19.3258,16100.0
2006-09-25 13:35:00,33.37,33.37,33.35,33.36,14600.0,19.3258,19.3258,19.3142,19.32,14600.0
2006-09-25 13:40:00,33.36,33.38,33.35,33.36,14200.0,19.32,19.3316,19.3142,19.32,14200.0
2006-09-25 13:45:00,33.35,33.38,33.35,33.37,23500.0,19.3142,19.3316,19.3142,19.3258,23500.0
2006-09-25 13:50:00,33.36,33.37,33.35,33.36,12900.0,19.32,19.3258,19.3142,19.32,12900.0
2006-09-25 13:55:00,33.36,33.37,33.33,33.33,13800.0,19.32,19.3258,19.3026,19.3026,13800.0
2006-09-25 14:00:00,33.33,33.35,33.33,33.35,11900.0,19.3026,19.3142,19.3026,19.3142,11900.0
2006-09-25 14:05:00,33.35,33.37,33.33,33.37,29600.0,19.3142,19.3258,19.3026,19.3258,29600.0
2006-09-25 14:10:00,33.38,33.42,33.37,33.41,17100.0,19.3316,19.3547,19.3258,19.3489,17100.0
2006-09-25 14:15:00,33.43,33.43,33.39,33.39,8200.0,19.3605,19.3605,19.3374,19.3374,8200.0
2006-09-25 14:20:00,33.39,33.44,33.39,33.44,7000.0,19.3374,19.3663,19.3374,19.3663,7000.0
2006-09-25 14:25:00,33.43,33.46,33.42,33.43,15200.0,19.3605,19.3779,19.3547,19.3605,15200.0
2006-09-25 14:30:00,33.45,33.49,33.45,33.48,11300.0,19.3721,19.3953,19.3721,19.3895,11300.0
2006-09-25 14:35:00,33.48,33.59,33.48,33.56,31400.0,19.3895,19.4532,19.3895,19.4358,31400.0
2006-09-25 14:40:00,33.56,33.6,33.55,33.58,22300.0,19.4358,19.459,19.43,19.4474,22300.0
2006-09-25 14:45:00,33.57,33.57,33.53,33.56,16700.0,19.4416,19.4416,19.4184,19.4358,16700.0
2006-09-25 14:50:00,33.57,33.59,33.53,33.57,12400.0,19.4416,19.4532,19.4184,19.4416,12400.0
2006-09-25 14:55:00,33.58,33.58,33.52,33.55,21200.0,19.4474,19.4474,19.4126,19.43,21200.0
2006-09-25 15:00:00,33.56,33.59,33.53,33.55,15100.0,19.4358,19.4532,19.4184,19.43,15100.0
2006-09-25 15:05:00,33.54,33.55,33.52,33.53,26200.0,19.4242,19.43,19.4126,19.4184,26200.0
2006-09-25 15:10:00,33.55,33.56,33.52,33.53,19500.0,19.43,19.4358,19.4126,19.4184,19500.0
2006-09-25 15:15:00,33.53,33.57,33.53,33.54,15700.0,19.4184,19.4416,19.4184,19.4242,15700.0
2006-09-25 15:20:00,33.54,33.55,33.51,33.52,22200.0,19.4242,19.43,19.4069,19.4126,22200.0
2006-09-25 15:25:00,33.51,33.55,33.51,33.53,24400.0,19.4069,19.43,19.4069,19.4184,24400.0
2006-09-25 15:30:00,33.53,33.55,33.49,33.51,42400.0,19.4184,19.43,19.3953,19.4069,42400.0
2006-09-25 15:35:00,33.5,33.55,33.5,33.51,26600.0,19.4011,19.43,19.4011,19.4069,26600.0
2006-09-25 15:40:00,33.53,33.53,33.48,33.5,30500.0,19.4184,19.4184,19.3895,19.4011,30500.0
2006-09-25 15:45:00,33.5,33.53,33.48,33.5,35600.0,19.4011,19.4184,19.3895,19.4011,35600.0
2006-09-25 15:50:00,33.5,33.54,33.5,33.54,31000.0,19.4011,19.4242,19.4011,19.4242,31000.0
2006-09-25 15:55:00,33.54,33.56,33.52,33.53,47500.0,19.4242,19.4358,19.4126,19.4184,47500.0
2006-09-26 09:30:00,33.32,33.43,33.32,33.42,55500.0,19.2968,19.3605,19.2968,19.3547,55500.0
2006-09-26 09:35:00,33.42,33.45,33.3,33.34,12200.0,19.3547,19.3721,19.2852,19.3084,12200.0
2006-09-26 09:40:00,33.33,33.48,33.33,33.46,17500.0,19.3026,19.3895,19.3026,19.3779,17500.0
2006-09-26 09:45:00,33.48,33.49,33.38,33.38,18200.0,19.3895,19.3953,19.3316,19.3316,18200.0
2006-09-26 09:50:00,33.38,33.41,33.38,33.38,17400.0,19.3316,19.3489,19.3316,19.3316,17400.0
2006-09-26 09:55:00,33.38,33.49,33.37,33.49,9900.0,19.3316,19.3953,19.3258,19.3953,9900.0
2006-09-26 10:00:00,33.49,33.57,33.49,33.56,22900.0,19.3953,19.4416,19.3953,19.4358,22900.0
2006-09-26 10:05:00,33.57,33.62,33.57,33.62,22800.0,19.4416,19.4706,19.4416,19.4706,22800.0
2006-09-26 10:10:00,33.61,33.63,33.61,33.63,12500.0,19.4648,19.4764,19.4648,19.4764,12500.0
2006-09-26 10:15:00,33.63,33.64,33.62,33.64,15800.0,19.4764,19.4821,19.4706,19.4821,15800.0
2006-09-26 10:20:00,33.63,33.65,33.63,33.65,10400.0,19.4764,19.4879,19.4764,19.4879,10400.0
2006-09-26 10:25:00,33.64,33.66,33.64,33.66,14000.0,19.4821,19.4937,19.4821,19.4937,14000.0
2006-09-26 10:30:00,33.65,33.7,33.65,33.7,6600.0,19.4879,19.5169,19.4879,19.5169,6600.0
2006-09-26 10:35:00,33.68,33.7,33.6,33.61,36300.0,19.5053,19.5169,19.459,19.4648,36300.0
2006-09-26 10:40:00,33.61,33.62,33.6,33.6,7700.0,19.4648,19.4706,19.459,19.459,7700.0
2006-09-26 10:45:00,33.6,33.6,33.55,33.56,9600.0,19.459,19.459,19.43,19.4358,9600.0
2006-09-26 10:50:00,33.56,33.59,33.55,33.58,13800.0,19.4358,19.4532,19.43,19.4474,13800.0
2006-09-26 10:55:00,33.58,33.65,33.58,33.64,12500.0,19.4474,19.4879,19.4474,19.4821,12500.0
2006-09-26 11:00:00,33.64,33.65,33.63,33.64,7500.0,19.4821,19.4879,19.4764,19.4821,7500.0
2006-09-26 11:05:00,33.64,33.65,33.64,33.64,9400.0,19.4821,19.4879,19.4821,19.4821,9400.0
2006-09-26 11:10:00,33.64,33.67,33.64,33.67,7800.0,19.4821,19.4995,19.4821,19.4995,7800.0
2006-09-26 11:15:00,33.67,33.7,33.67,33.7,18500.0,19.4995,19.5169,19.4995,19.5169,18500.0
2006-09-26 11:20:00,33.7,33.7,33.67,33.69,22000.0,19.5169,19.5169,19.4995,19.5111,22000.0
2006-09-26 11:25:00,33.68,33.71,33.68,33.71,11300.0,19.5053,19.5227,19.5053,19.5227,11300.0
2006-09-26 11:30:00,33.71,33.73,33.7,33.71,13300.0,19.5227,19.5343,19.5169,19.5227,13300.0
2006-09-26 11:35:00,33.71,33.74,33.7,33.7,12500.0,19.5227,19.5401,19.5169,19.5169,12500.0
2006-09-26 11:40:00,33.7,33.71,33.6,33.6,32100.0,19.5169,19.5227,19.459,19.459,32100.0
2006-09-26 11:45:00,33.6,33.61,33.57,33.57,16100.0,19.459,19.4648,19.4416,19.4416,16100.0
2006-09-26 11:50:00,33.59,33.61,33.57,33.6,10900.0,19.4532,19.4648,19.4416,19.459,10900.0
2006-09-26 11:55:00,33.6,33.61,33.58,33.59,12200.0,19.459,19.4648,19.4474,19.4532,12200.0
2006-09-26 12:00:00,33.6,33.65,33.59,33.6,17400.0,19.459,19.4879,19.4532,19.459,17400.0
2006-09-26 12:05:00,33.6,33.64,33.59,33.61,13200.0,19.459,19.4821,19.4532,19.4648,13200.0
2006-09-26 12:10:00,33.61,33.66,33.61,33.66,7600.0,19.4648,19.4937,19.4648,19.4937,7600.0
2006-09-26 12:15:00,33.66,33.7,33.65,33.69,7400.0,19.4937,19.5169,19.4879,19.5111,7400.0
2006-09-26 12:20:00,33.69,33.75,33.69,33.7,17800.0,19.5111,19.5459,19.5111,19.5169,17800.0
2006-09-26 12:25:00,33.7,33.75,33.69,33.75,10700.0,19.5169,19.5459,19.5111,19.5459,10700.0
2006-09-26 12:30:00,33.74,33.74,33.72,33.72,12600.0,19.5401,19.5401,19.5285,19.5285,12600.0
2006-09-26 12:35:00,33.73,33.76,33.72,33.76,14600.0,19.5343,19.5516,19.5285,19.5516,14600.0
2006-09-26 12:40:00,33.76,33.79,33.76,33.79,12600.0,19.5516,19.569,19.5516,19.569,12600.0
2006-09-26 12:45:00,33.79,33.83,33.79,33.81,20600.0,19.569,19.5922,19.569,19.5806,20600.0
2006-09-26 12:50:00,33.81,33.81,33.8,33.8,10400.0,19.5806,19.5806,19.5748,19.5748,10400.0
2006-09-26 12:55:00,33.8,33.82,33.78,33.78,23900.0,19.5748,19.5864,19.5632,19.5632,23900.0
2006-09-26 13:00:00,33.78,33.79,33.78,33.78,4100.0,19.5632,19.569,19.5632,19.5632,4100.0
2006-09-26 13:05:00,33.78,33.8,33.78,33.8,9300.0,19.5632,19.5748,19.5632,19.5748,9300.0
2006-09-26 13:10:00,33.8,33.85,33.79,33.84,38900.0,19.5748,19.6038,19.569,19.598,38900.0
2006-09-26 13:15:00,33.84,33.85,33.82,33.84,21200.0,19.598,19.6038,19.5864,19.598,21200.0
2006-09-26 13:20:00,33.83,33.84,33.82,33.83,20100.0,19.5922,19.598,19.5864,19.5922,20100.0
2006-09-26 13:25:00,33.83,33.88,33.83,33.88,10500.0,19.5922,19.6211,19.5922,19.6211,10500.0
2006-09-26 13:30:00,33.87,33.9,33.87,33.89,15400.0,19.6153,19.6327,19.6153,19.6269,15400.0
2006-09-26 13:35:00,33.89,33.9,33.88,33.88,19100.0,19.6269,19.6327,19.6211,19.6211,19100.0
2006-09-26 13:40:00,33.89,33.9,33.83,33.88,25700.0,19.6269,19.6327,19.5922,19.6211,25700.0
2006-09-26 13:45:00,33.89,33.9,33.87,33.9,11000.0,19.6269,19.6327,19.6153,19.6327,11000.0
2006-09-26 13:50:00,33.91,33.95,33.9,33.92,25100.0,19.6385,19.6617,19.6327,19.6443,25100.0
2006-09-26 13:55:00,33.91,33.95,33.9,33.91,14400.0,19.6385,19.6617,19.6327,19.6385,14400.0
2006-09-26 14:00:00,33.91,33.95,33.91,33.93,19600.0,19.6385,19.6617,19.6385,19.6501,19600.0
2006-09-26 14:05:00,33.91,33.91,33.88,33.9,11500.0,19.6385,19.6385,19.6211,19.6327,11500.0
2006-09-26 14:10:00,33.89,33.94,33.89,33.93,14900.0,19.6269,19.6559,19.6269,19.6501,14900.0
2006-09-26 14:15:00,33.93,33.94,33.93,33.93,10300.0,19.6501,19.6559,19.6501,19.6501,10300.0
2006-09-26 14:20:00,33.93,33.94,33.88,33.88,23600.0,19.6501,19.6559,19.6211,19.6211,23600.0
2006-09-26 14:25:00,33.9,33.93,33.9,33.91,12400.0,19.6327,19.6501,19.6327,19.6385,12400.0
2006-09-26 14:30:00,33.92,33.98,33.91,33.98,23300.0,19.6443,19.6791,19.6385,19.6791,23300.0
2006-09-26 14:35:00,33.96,33.98,33.96,33.96,13800.0,19.6675,19.6791,19.6675,19.6675,13800.0
2006-09-26 14:40:00,33.96,33.98,33.94,33.97,13100.0,19.6675,19.6791,19.6559,19.6733,13100.0
2006-09-26 14:45:00,33.98,33.98,33.97,33.97,12400.0,19.6791,19.6791,19.6733,19.6733,12400.0
2006-09-26 14:50:00,33.97,33.98,33.97,33.97,14200.0,19.6733,19.6791,19.6733,19.6733,14200.0
2006-09-26 14:55:00,33.98,33.99,33.97,33.97,20300.0,19.6791,19.6848,19.6733,19.6733,20300.0
2006-09-26 15:00:00,33.97,33.98,33.93,33.94,22700.0,19.6733,19.6791,19.6501,19.6559,22700.0
2006-09-26 15:05:00,33.95,33.99,33.94,33.96,19100.0,19.6617,19.6848,19.6559,19.6675,19100.0
2006-09-26 15:10:00,33.97,33.99,33.96,33.98,30400.0,19.6733,19.6848,19.6675,19.6791,30400.0
2006-09-26 15:15:00,33.98,34.0,33.96,33.97,22500.0,19.6791,19.6906,19.6675,19.6733,22500.0
2006-09-26 15:20:00,33.97,34.0,33.97,34.0,19900.0,19.6733,19.6906,19.6733,19.6906,19900.0
2006-09-26 15:25:00,33.99,34.0,33.98,34.0,29500.0,19.6848,19.6906,19.6791,19.6906,29500.0
2006-09-26 15:30:00,34.0,34.04,33.99,34.0,106600.0,19.6906,19.7138,19.6848,19.6906,106600.0
2006-09-26 15:35:00,34.01,34.05,34.0,34.04,41700.0,19.6964,19.7196,19.6906,19.7138,41700.0
2006-09-26 15:40:00,34.04,34.04,33.99,34.0,37600.0,19.7138,19.7138,19.6848,19.6906,37600.0
2006-09-26 15:45:00,33.99,34.07,33.95,34.05,50100.0,19.6848,19.7312,19.6617,19.7196,50100.0
2006-09-26 15:50:00,34.06,34.06,33.98,34.02,42700.0,19.7254,19.7254,19.6791,19.7022,42700.0
2006-09-26 15:55:00,34.03,34.04,34.0,34.01,49700.0,19.708,19.7138,19.6906,19.6964,49700.0
2006-09-27 09:30:00,33.95,33.99,33.82,33.82,59300.0,19.6617,19.6848,19.5864,19.5864,59300.0
2006-09-27 09:35:00,33.82,33.86,33.8,33.86,14400.0,19.5864,19.6096,19.5748,19.6096,14400.0
2006-09-27 09:40:00,33.84,33.9,33.8,33.86,27300.0,19.598,19.6327,19.5748,19.6096,27300.0
2006-09-27 09:45:00,33.88,34.01,33.88,34.01,23000.0,19.6211,19.6964,19.6211,19.6964,23000.0
2006-09-27 09:50:00,34.01,34.02,33.92,33.99,19200.0,19.6964,19.7022,19.6443,19.6848,19200.0
2006-09-27 09:55:00,34.01,34.04,33.98,34.03,11800.0,19.6964,19.7138,19.6791,19.708,11800.0
2006-09-27 10:00:00,34.03,34.09,33.97,34.01,31200.0,19.708,19.7428,19.6733,19.6964,31200.0
2006-09-27 10:05:00,34.0,34.01,33.97,33.98,65000.0,19.6906,19.6964,19.6733,19.6791,65000.0
2006-09-27 10:10:00,33.97,34.03,33.97,34.01,22100.0,19.6733,19.708,19.6733,19.6964,22100.0
2006-09-27 10:15:00,34.01,34.01,33.96,33.99,16500.0,19.6964,19.6964,19.6675,19.6848,16500.0
2006-09-27 10:20:00,34.0,34.02,33.98,34.0,18700.0,19.6906,19.7022,19.6791,19.6906,18700.0
2006-09-27 10:25:00,34.0,34.0,33.98,33.98,20000.0,19.6906,19.6906,19.6791,19.6791,20000.0
2006-09-27 10:30:00,33.99,34.04,33.98,34.03,27200.0,19.6848,19.7138,19.6791,19.708,27200.0
2006-09-27 10:35:00,34.03,34.04,33.97,33.99,27500.0,19.708,19.7138,19.6733,19.6848,27500.0
2006-09-27 10:40:00,33.98,34.0,33.98,33.99,21700.0,19.6791,19.6906,19.6791,19.6848,21700.0
2006-09-27 10:45:00,33.98,34.01,33.97,33.99,14100.0,19.6791,19.6964,19.6733,19.6848,14100.0
2006-09-27 10:50:00,33.99,34.0,33.98,33.99,9100.0,19.6848,19.6906,19.6791,19.6848,9100.0
2006-09-27 10:55:00,34.0,34.02,33.99,34.02,14000.0,19.6906,19.7022,19.6848,19.7022,14000.0
2006-09-27 11:00:00,34.02,34.04,33.94,33.95,20500.0,19.7022,19.7138,19.6559,19.6617,20500.0
2006-09-27 11:05:00,33.94,34.02,33.94,34.01,24500.0,19.6559,19.7022,19.6559,19.6964,24500.0
2006-09-27 11:10:00,34.03,34.05,34.0,34.02,28900.0,19.708,19.7196,19.6906,19.7022,28900.0
2006-09-27 11:15:00,34.02,34.03,34.0,34.0,27500.0,19.7022,19.708,19.6906,19.6906,27500.0
2006-09-27 11:20:00,34.0,34.02,33.99,34.0,19800.0,19.6906,19.7022,19.6848,19.6906,19800.0
2006-09-27 11:25:00,34.0,34.04,34.0,34.03,24000.0,19.6906,19.7138,19.6906,19.708,24000.0
2006-09-27 11:30:00,34.03,34.04,34.02,34.02,12600.0,19.708,19.7138,19.7022,19.7022,12600.0
2006-09-27 11:35:00,34.04,34.04,34.0,34.02,18000.0,19.7138,19.7138,19.6906,19.7022,18000.0
2006-09-27 11:40:00,34.02,34.04,33.98,34.02,17400.0,19.7022,19.7138,19.6791,19.7022,17400.0
2006-09-27 11:45:00,34.02,34.08,34.01,34.07,12100.0,19.7022,19.737,19.6964,19.7312,12100.0
2006-09-27 11:50:00,34.08,34.08,34.04,34.05,10900.0,19.737,19.737,19.7138,19.7196,10900.0
2006-09-27 11:55:00,34.05,34.1,34.05,34.1,16300.0,19.7196,19.7485,19.7196,19.7485,16300.0
2006-09-27 12:00:00,34.1,34.13,34.08,34.1,30700.0,19.7485,19.7659,19.737,19.7485,30700.0
2006-09-27 12:05:00,34.1,34.13,34.1,34.1,18700.0,19.7485,19.7659,19.7485,19.7485,18700.0
2006-09-27 12:10:00,34.09,34.1,34.02,34.05,22400.0,19.7428,19.7485,19.7022,19.7196,22400.0
2006-09-27 12:15:00,34.05,34.07,34.04,34.05,12500.0,19.7196,19.7312,19.7138,19.7196,12500.0
2006-09-27 12:20:00,34.04,34.07,34.04,34.07,13900.0,19.7138,19.7312,19.7138,19.7312,13900.0
2006-09-27 12:25:00,34.05,34.06,34.03,34.03,19000.0,19.7196,19.7254,19.708,19.708,19000.0
2006-09-27 12:30:00,34.04,34.04,34.0,34.0,10900.0,19.7138,19.7138,19.6906,19.6906,10900.0
2006-09-27 12:35:00,34.0,34.02,33.98,33.98,16800.0,19.6906,19.7022,19.6791,19.6791,16800.0
2006-09-27 12:40:00,34.0,34.05,33.99,34.02,13200.0,19.6906,19.7196,19.6848,19.7022,13200.0
2006-09-27 12:45:00,34.02,34.06,34.02,34.06,10200.0,19.7022,19.7254,19.7022,19.7254,10200.0
2006-09-27 12:50:00,34.06,34.07,34.04,34.05,10300.0,19.7254,19.7312,19.7138,19.7196,10300.0
2006-09-27 12:55:00,34.05,34.09,34.05,34.07,12300.0,19.7196,19.7428,19.7196,19.7312,12300.0
2006-09-27 13:00:00,34.09,34.11,34.07,34.11,11900.0,19.7428,19.7543,19.7312,19.7543,11900.0
2006-09-27 13:05:00,34.11,34.11,34.08,34.1,11700.0,19.7543,19.7543,19.737,19.7485,11700.0
2006-09-27 13:10:00,34.09,34.12,34.08,34.09,14800.0,19.7428,19.7601,19.737,19.7428,14800.0
2006-09-27 13:15:00,34.08,34.09,34.05,34.08,15500.0,19.737,19.7428,19.7196,19.737,15500.0
2006-09-27 13:20:00,34.08,34.09,34.06,34.07,9800.0,19.737,19.7428,19.7254,19.7312,9800.0
2006-09-27 13:25:00,34.06,34.1,34.05,34.08,11300.0,19.7254,19.7485,19.7196,19.737,11300.0
2006-09-27 13:30:00,34.08,34.08,34.05,34.06,9900.0,19.737,19.737,19.7196,19.7254,9900.0
2006-09-27 13:35:00,34.06,34.07,34.05,34.07,12000.0,19.7254,19.7312,19.7196,19.7312,12000.0
2006-09-27 13:40:00,34.05,34.1,34.05,34.1,13000.0,19.7196,19.7485,19.7196,19.7485,13000.0
2006-09-27 13:45:00,34.09,34.12,34.08,34.1,12200.0,19.7428,19.7601,19.737,19.7485,12200.0
2006-09-27 13:50:00,34.09,34.1,34.06,34.1,22700.0,19.7428,19.7485,19.7254,19.7485,22700.0
2006-09-27 13:55:00,34.1,34.12,34.09,34.12,12500.0,19.7485,19.7601,19.7428,19.7601,12500.0
2006-09-27 14:00:00,34.11,34.13,34.1,34.13,23800.0,19.7543,19.7659,19.7485,19.7659,23800.0
2006-09-27 14:05:00,34.12,34.15,34.11,34.15,14200.0,19.7601,19.7775,19.7543,19.7775,14200.0
2006-09-27 14:10:00,34.15,34.15,34.09,34.1,17500.0,19.7775,19.7775,19.7428,19.7485,17500.0
2006-09-27 14:15:00,34.11,34.12,34.07,34.09,32000.0,19.7543,19.7601,19.7312,19.7428,32000.0
2006-09-27 14:20:00,34.09,34.11,34.08,34.08,14300.0,19.7428,19.7543,19.737,19.737,14300.0
2006-09-27 14:25:00,34.07,34.1,34.07,34.08,14300.0,19.7312,19.7485,19.7312,19.737,14300.0
2006-09-27 14:30:00,34.07,34.1,34.07,34.1,10700.0,19.7312,19.7485,19.7312,19.7485,10700.0
2006-09-27 14:35:00,34.09,34.1,34.07,34.09,13600.0,19.7428,19.7485,19.7312,19.7428,13600.0
2006-09-27 14:40:00,34.08,34.09,34.04,34.06,15000.0,19.737,19.7428,19.7138,19.7254,15000.0
2006-09-27 14:45:00,34.05,34.05,34.02,34.04,14700.0,19.7196,19.7196,19.7022,19.7138,14700.0
2006-09-27 14:50:00,34.05,34.05,34.01,34.02,17400.0,19.7196,19.7196,19.6964,19.7022,17400.0
2006-09-27 14:55:00,34.01,34.03,33.99,34.0,20300.0,19.6964,19.708,19.6848,19.6906,20300.0
2006-09-27 15:00:00,34.0,34.02,33.97,33.98,25700.0,19.6906,19.7022,19.6733,19.6791,25700.0
2006-09-27 15:05:00,33.97,33.98,33.92,33.94,32300.0,19.6733,19.6791,19.6443,19.6559,32300.0
2006-09-27 15:10:00,33.94,33.96,33.93,33.93,20600.0,19.6559,19.6675,19.6501,19.6501,20600.0
2006-09-27 15:15:00,33.93,33.94,33.89,33.91,29700.0,19.6501,19.6559,19.6269,19.6385,29700.0
2006-09-27 15:20:00,33.91,33.92,33.84,33.84,38600.0,19.6385,19.6443,19.598,19.598,38600.0
2006-09-27 15:25:00,33.84,33.89,33.83,33.86,25600.0,19.598,19.6269,19.5922,19.6096,25600.0
2006-09-27 15:30:00,33.86,33.89,33.85,33.87,35600.0,19.6096,19.6269,19.6038,19.6153,35600.0
2006-09-27 15:35:00,33.86,33.95,33.84,33.92,32300.0,19.6096,19.6617,19.598,19.6443,32300.0
2006-09-27 15:40:00,33.92,33.93,33.88,33.89,25800.0,19.6443,19.6501,19.6211,19.6269,25800.0
2006-09-27 15:45:00,33.89,33.91,33.87,33.89,33500.0,19.6269,19.6385,19.6153,19.6269,33500.0
2006-09-27 15:50:00,33.9,33.9,33.85,33.86,38600.0,19.6327,19.6327,19.6038,19.6096,38600.0
2006-09-27 15:55:00,33.86,33.86,33.83,33.84,62600.0,19.6096,19.6096,19.5922,19.598,62600.0
2006-09-28 09:30:00,33.81,33.9,33.8,33.88,58400.0,19.5806,19.6327,19.5748,19.6211,58400.0
2006-09-28 09:35:00,33.88,33.9,33.75,33.75,28600.0,19.6211,19.6327,19.5459,19.5459,28600.0
2006-09-28 09:40:00,33.78,33.78,33.7,33.73,19600.0,19.5632,19.5632,19.5169,19.5343,19600.0
2006-09-28 09:45:00,33.72,33.76,33.69,33.75,19600.0,19.5285,19.5516,19.5111,19.5459,19600.0
2006-09-28 09:50:00,33.74,33.82,33.72,33.81,21600.0,19.5401,19.5864,19.5285,19.5806,21600.0
2006-09-28 09:55:00,33.79,33.79,33.71,33.74,19100.0,19.569,19.569,19.5227,19.5401,19100.0
2006-09-28 10:00:00,33.74,33.75,33.66,33.67,40800.0,19.5401,19.5459,19.4937,19.4995,40800.0
2006-09-28 10:05:00,33.68,33.7,33.63,33.69,30000.0,19.5053,19.5169,19.4764,19.5111,30000.0
2006-09-28 10:10:00,33.69,33.77,33.67,33.7,30900.0,19.5111,19.5574,19.4995,19.5169,30900.0
2006-09-28 10:15:00,33.7,33.76,33.61,33.61,23800.0,19.5169,19.5516,19.4648,19.4648,23800.0
2006-09-28 10:20:00,33.61,33.69,33.61,33.68,21800.0,19.4648,19.5111,19.4648,19.5053,21800.0
2006-09-28 10:25:00,33.68,33.68,33.6,33.61,28100.0,19.5053,19.5053,19.459,19.4648,28100.0
2006-09-28 10:30:00,33.6,33.6,33.53,33.53,36400.0,19.459,19.459,19.4184,19.4184,36400.0
2006-09-28 10:35:00,33.53,33.55,33.5,33.53,29800.0,19.4184,19.43,19.4011,19.4184,29800.0
2006-09-28 10:40:00,33.53,33.54,33.47,33.47,50300.0,19.4184,19.4242,19.3837,19.3837,50300.0
2006-09-28 10:45:00,33.48,33.5,33.44,33.44,31900.0,19.3895,19.4011,19.3663,19.3663,31900.0
2006-09-28 10:50:00,33.45,33.48,33.43,33.44,40500.0,19.3721,19.3895,19.3605,19.3663,40500.0
2006-09-28 10:55:00,33.44,33.45,33.42,33.42,21900.0,19.3663,19.3721,19.3547,19.3547,21900.0
2006-09-28 11:00:00,33.42,33.47,33.42,33.46,15700.0,19.3547,19.3837,19.3547,19.3779,15700.0
2006-09-28 11:05:00,33.47,33.48,33.44,33.45,28500.0,19.3837,19.3895,19.3663,19.3721,28500.0
2006-09-28 11:10:00,33.46,33.47,33.44,33.47,18500.0,19.3779,19.3837,19.3663,19.3837,18500.0
2006-09-28 11:15:00,33.47,33.47,33.46,33.46,15800.0,19.3837,19.3837,19.3779,19.3779,15800.0
2006-09-28 11:20:00,33.46,33.49,33.45,33.48,32000.0,19.3779,19.3953,19.3721,19.3895,32000.0
2006-09-28 11:25:00,33.47,33.47,33.38,33.39,42800.0,19.3837,19.3837,19.3316,19.3374,42800.0
2006-09-28 11:30:00,33.4,33.41,33.36,33.37,31700.0,19.3432,19.3489,19.32,19.3258,31700.0
2006-09-28 11:35:00,33.37,33.41,33.37,33.38,23200.0,19.3258,19.3489,19.3258,19.3316,23200.0
2006-09-28 11:40:00,33.39,33.42,33.38,33.39,25500.0,19.3374,19.3547,19.3316,19.3374,25500.0
2006-09-28 11:45:00,33.4,33.41,33.33,33.33,23200.0,19.3432,19.3489,19.3026,19.3026,23200.0
2006-09-28 11:50:00,33.33,33.35,33.32,33.34,25400.0,19.3026,19.3142,19.2968,19.3084,25400.0
2006-09-28 11:55:00,33.35,33.35,33.32,33.34,25300.0,19.3142,19.3142,19.2968,19.3084,25300.0
2006-09-28 12:00:00,33.34,33.34,33.29,33.29,20700.0,19.3084,19.3084,19.2794,19.2794,20700.0
2006-09-28 12:05:00,33.29,33.34,33.29,33.33,15200.0,19.2794,19.3084,19.2794,19.3026,15200.0
2006-09-28 12:10:00,33.34,33.39,33.32,33.39,15200.0,19.3084,19.3374,19.2968,19.3374,15200.0
2006-09-28 12:15:00,33.38,33.44,33.38,33.44,13900.0,19.3316,19.3663,19.3316,19.3663,13900.0
2006-09-28 12:20:00,33.44,33.5,33.43,33.46,35000.0,19.3663,19.4011,19.3605,19.3779,35000.0
2006-09-28 12:25:00,33.45,33.49,33.45,33.49,16900.0,19.3721,19.3953,19.3721,19.3953,16900.0
2006-09-28 12:30:00,33.48,33.5,33.48,33.5,13400.0,19.3895,19.4011,19.3895,19.4011,13400.0
2006-09-28 12:35:00,33.49,33.5,33.49,33.5,13200.0,19.3953,19.4011,19.3953,19.4011,13200.0
2006-09-28 12:40:00,33.5,33.5,33.46,33.47,12600.0,19.4011,19.4011,19.3779,19.3837,12600.0
2006-09-28 12:45:00,33.47,33.48,33.45,33.45,12000.0,19.3837,19.3895,19.3721,19.3721,12000.0
2006-09-28 12:50:00,33.46,33.49,33.45,33.48,13800.0,19.3779,19.3953,19.3721,19.3895,13800.0
2006-09-28 12:55:00,33.48,33.49,33.48,33.48,13900.0,19.3895,19.3953,19.3895,19.3895,13900.0
2006-09-28 13:00:00,33.48,33.48,33.47,33.48,33300.0,19.3895,19.3895,19.3837,19.3895,33300.0
2006-09-28 13:05:00,33.48,33.48,33.47,33.48,11500.0,19.3895,19.3895,19.3837,19.3895,11500.0
2006-09-28 13:10:00,33.47,33.48,33.45,33.45,19300.0,19.3837,19.3895,19.3721,19.3721,19300.0
2006-09-28 13:15:00,33.45,33.47,33.44,33.46,26100.0,19.3721,19.3837,19.3663,19.3779,26100.0
2006-09-28 13:20:00,33.46,33.5,33.46,33.5,10200.0,19.3779,19.4011,19.3779,19.4011,10200.0
2006-09-28 13:25:00,33.5,33.5,33.47,33.48,18100.0,19.4011,19.4011,19.3837,19.3895,18100.0
2006-09-28 13:30:00,33.48,33.48,33.45,33.46,15200.0,19.3895,19.3895,19.3721,19.3779,15200.0
2006-09-28 13:35:00,33.46,33.47,33.45,33.46,14900.0,19.3779,19.3837,19.3721,19.3779,14900.0
2006-09-28 13:40:00,33.46,33.47,33.45,33.47,16700.0,19.3779,19.3837,19.3721,19.3837,16700.0
2006-09-28 13:45:00,33.47,33.49,33.46,33.47,23400.0,19.3837,19.3953,19.3779,19.3837,23400.0
2006-09-28 13:50:00,33.46,33.47,33.45,33.45,16900.0,19.3779,19.3837,19.3721,19.3721,16900.0
2006-09-28 13:55:00,33.45,33.46,33.45,33.45,14200.0,19.3721,19.3779,19.3721,19.3721,14200.0
2006-09-28 14:00:00,33.46,33.47,33.45,33.46,21800.0,19.3779,19.3837,19.3721,19.3779,21800.0
2006-09-28 14:05:00,33.45,33.47,33.44,33.47,28300.0,19.3721,19.3837,19.3663,19.3837,28300.0
2006-09-28 14:10:00,33.46,33.49,33.45,33.46,17500.0,19.3779,19.3953,19.3721,19.3779,17500.0
2006-09-28 14:15:00,33.47,33.47,33.45,33.46,24900.0,19.3837,19.3837,19.3721,19.3779,24900.0
2006-09-28 14:20:00,33.46,33.48,33.44,33.47,24200.0,19.3779,19.3895,19.3663,19.3837,24200.0
2006-09-28 14:25:00,33.48,33.49,33.45,33.45,27600.0,19.3895,19.3953,19.3721,19.3721,27600.0
2006-09-28 14:30:00,33.45,33.46,33.43,33.44,29800.0,19.3721,19.3779,19.3605,19.3663,29800.0
2006-09-28 14:35:00,33.45,33.46,33.43,33.44,28000.0,19.3721,19.3779,19.3605,19.3663,28000.0
2006-09-28 14:40:00,33.44,33.46,33.44,33.46,22500.0,19.3663,19.3779,19.3663,19.3779,22500.0
2006-09-28 14:45:00,33.44,33.46,33.43,33.45,29100.0,19.3663,19.3779,19.3605,19.3721,29100.0
2006-09-28 14:50:00,33.44,33.45,33.41,33.41,35000.0,19.3663,19.3721,19.3489,19.3489,35000.0
2006-09-28 14:55:00,33.42,33.42,33.4,33.41,25700.0,19.3547,19.3547,19.3432,19.3489,25700.0
2006-09-28 15:00:00,33.4,33.42,33.39,33.41,28100.0,19.3432,19.3547,19.3374,19.3489,28100.0
2006-09-28 15:05:00,33.42,33.42,33.4,33.4,38000.0,19.3547,19.3547,19.3432,19.3432,38000.0
2006-09-28 15:10:00,33.4,33.4,33.38,33.38,29800.0,19.3432,19.3432,19.3316,19.3316,29800.0
2006-09-28 15:15:00,33.38,33.39,33.35,33.35,36200.0,19.3316,19.3374,19.3142,19.3142,36200.0
2006-09-28 15:20:00,33.35,33.37,33.34,33.36,41700.0,19.3142,19.3258,19.3084,19.32,41700.0
2006-09-28 15:25:00,33.37,33.39,33.35,33.35,39200.0,19.3258,19.3374,19.3142,19.3142,39200.0
2006-09-28 15:30:00,33.35,33.4,33.34,33.4,36200.0,19.3142,19.3432,19.3084,19.3432,36200.0
2006-09-28 15:35:00,33.4,33.4,33.37,33.39,49500.0,19.3432,19.3432,19.3258,19.3374,49500.0
2006-09-28 15:40:00,33.39,33.49,33.38,33.48,69700.0,19.3374,19.3953,19.3316,19.3895,69700.0
2006-09-28 15:45:00,33.48,33.52,33.47,33.48,41400.0,19.3895,19.4126,19.3837,19.3895,41400.0
2006-09-28 15:50:00,33.49,33.53,33.48,33.51,54800.0,19.3953,19.4184,19.3895,19.4069,54800.0
2006-09-28 15:55:00,33.51,33.52,33.46,33.46,108100.0,19.4069,19.4126,19.3779,19.3779,108100.0
2006-09-29 09:30:00,33.26,33.32,33.2,33.24,98400.0,19.2621,19.2968,19.2273,19.2505,98400.0
2006-09-29 09:35:00,33.22,33.25,33.16,33.2,59800.0,19.2389,19.2563,19.2042,19.2273,59800.0
2006-09-29 09:40:00,33.2,33.35,33.19,33.34,68900.0,19.2273,19.3142,19.2215,19.3084,68900.0
2006-09-29 09:45:00,33.34,33.43,33.3,33.38,28500.0,19.3084,19.3605,19.2852,19.3316,28500.0
2006-09-29 09:50:00,33.4,33.47,33.38,33.46,13900.0,19.3432,19.3837,19.3316,19.3779,13900.0
2006-09-29 09:55:00,33.44,33.44,33.32,33.38,22900.0,19.3663,19.3663,19.2968,19.3316,22900.0
2006-09-29 10:00:00,33.39,33.49,33.35,33.35,28700.0,19.3374,19.3953,19.3142,19.3142,28700.0
2006-09-29 10:05:00,33.35,33.44,33.32,33.36,23200.0,19.3142,19.3663,19.2968,19.32,23200.0
2006-09-29 10:10:00,33.34,33.37,33.32,33.34,9300.0,19.3084,19.3258,19.2968,19.3084,9300.0
2006-09-29 10:15:00,33.35,33.41,33.35,33.41,17300.0,19.3142,19.3489,19.3142,19.3489,17300.0
2006-09-29 10:20:00,33.41,33.44,33.4,33.44,11700.0,19.3489,19.3663,19.3432,19.3663,11700.0
2006-09-29 10:25:00,33.45,33.53,33.44,33.53,16300.0,19.3721,19.4184,19.3663,19.4184,16300.0
2006-09-29 10:30:00,33.54,33.58,33.52,33.58,16100.0,19.4242,19.4474,19.4126,19.4474,16100.0
2006-09-29 10:35:00,33.58,33.6,33.57,33.57,17200.0,19.4474,19.459,19.4416,19.4416,17200.0
2006-09-29 10:40:00,33.58,33.58,33.53,33.55,22100.0,19.4474,19.4474,19.4184,19.43,22100.0
2006-09-29 10:45:00,33.53,33.55,33.53,33.55,8700.0,19.4184,19.43,19.4184,19.43,8700.0
2006-09-29 10:50:00,33.55,33.56,33.54,33.55,15100.0,19.43,19.4358,19.4242,19.43,15100.0
2006-09-29 10:55:00,33.53,33.57,33.52,33.53,11100.0,19.4184,19.4416,19.4126,19.4184,11100.0
2006-09-29 11:00:00,33.53,33.55,33.52,33.55,8900.0,19.4184,19.43,19.4126,19.43,8900.0
2006-09-29 11:05:00,33.53,33.57,33.52,33.57,17300.0,19.4184,19.4416,19.4126,19.4416,17300.0
2006-09-29 11:10:00,33.57,33.57,33.53,33.55,19000.0,19.4416,19.4416,19.4184,19.43,19000.0
2006-09-29 11:15:00,33.54,33.57,33.54,33.55,8700.0,19.4242,19.4416,19.4242,19.43,8700.0
2006-09-29 11:20:00,33.55,33.58,33.55,33.58,9000.0,19.43,19.4474,19.43,19.4474,9000.0
2006-09-29 11:25:00,33.57,33.6,33.57,33.6,16400.0,19.4416,19.459,19.4416,19.459,16400.0
2006-09-29 11:30:00,33.59,33.61,33.59,33.59,8000.0,19.4532,19.4648,19.4532,19.4532,8000.0
2006-09-29 11:35:00,33.61,33.62,33.59,33.61,9100.0,19.4648,19.4706,19.4532,19.4648,9100.0
2006-09-29 11:40:00,33.61,33.64,33.61,33.62,7900.0,19.4648,19.4821,19.4648,19.4706,7900.0
2006-09-29 11:45:00,33.63,33.65,33.61,33.62,15700.0,19.4764,19.4879,19.4648,19.4706,15700.0
2006-09-29 11:50:00,33.62,33.64,33.62,33.62,7600.0,19.4706,19.4821,19.4706,19.4706,7600.0
2006-09-29 11:55:00,33.62,33.62,33.59,33.6,12100.0,19.4706,19.4706,19.4532,19.459,12100.0
2006-09-29 12:00:00,33.61,33.62,33.6,33.61,7300.0,19.4648,19.4706,19.459,19.4648,7300.0
2006-09-29 12:05:00,33.62,33.62,33.54,33.55,142600.0,19.4706,19.4706,19.4242,19.43,142600.0
2006-09-29 12:10:00,33.56,33.56,33.54,33.54,11400.0,19.4358,19.4358,19.4242,19.4242,11400.0
2006-09-29 12:15:00,33.54,33.55,33.54,33.55,16700.0,19.4242,19.43,19.4242,19.43,16700.0
2006-09-29 12:20:00,33.55,33.55,33.54,33.55,27900.0,19.43,19.43,19.4242,19.43,27900.0
2006-09-29 12:25:00,33.55,33.55,33.54,33.54,22900.0,19.43,19.43,19.4242,19.4242,22900.0
2006-09-29 12:30:00,33.55,33.55,33.54,33.55,8600.0,19.43,19.43,19.4242,19.43,8600.0
2006-09-29 12:35:00,33.55,33.55,33.54,33.54,8700.0,19.43,19.43,19.4242,19.4242,8700.0
2006-09-29 12:40:00,33.54,33.55,33.53,33.53,14100.0,19.4242,19.43,19.4184,19.4184,14100.0
2006-09-29 12:45:00,33.53,33.53,33.51,33.53,6700.0,19.4184,19.4184,19.4069,19.4184,6700.0
2006-09-29 12:50:00,33.53,33.54,33.48,33.49,18000.0,19.4184,19.4242,19.3895,19.3953,18000.0
2006-09-29 12:55:00,33.49,33.52,33.48,33.5,39700.0,19.3953,19.4126,19.3895,19.4011,39700.0
2006-09-29 13:00:00,33.49,33.51,33.46,33.5,38200.0,19.3953,19.4069,19.3779,19.4011,38200.0
2006-09-29 13:05:00,33.49,33.51,33.48,33.49,24600.0,19.3953,19.4069,19.3895,19.3953,24600.0
2006-09-29 13:10:00,33.49,33.5,33.48,33.5,13000.0,19.3953,19.4011,19.3895,19.4011,13000.0
2006-09-29 13:15:00,33.5,33.51,33.49,33.5,12400.0,19.4011,19.4069,19.3953,19.4011,12400.0
2006-09-29 13:20:00,33.5,33.51,33.48,33.48,7700.0,19.4011,19.4069,19.3895,19.3895,7700.0
2006-09-29 13:25:00,33.48,33.5,33.47,33.49,12300.0,19.3895,19.4011,19.3837,19.3953,12300.0
2006-09-29 13:30:00,33.48,33.5,33.48,33.49,8300.0,19.3895,19.4011,19.3895,19.3953,8300.0
2006-09-29 13:35:00,33.49,33.51,33.49,33.51,6600.0,19.3953,19.4069,19.3953,19.4069,6600.0
2006-09-29 13:40:00,33.51,33.51,33.48,33.48,12800.0,19.4069,19.4069,19.3895,19.3895,12800.0
2006-09-29 13:45:00,33.48,33.51,33.48,33.49,4800.0,19.3895,19.4069,19.3895,19.3953,4800.0
2006-09-29 13:50:00,33.51,33.51,33.49,33.49,9900.0,19.4069,19.4069,19.3953,19.3953,9900.0
2006-09-29 13:55:00,33.51,33.51,33.47,33.49,16900.0,19.4069,19.4069,19.3837,19.3953,16900.0
2006-09-29 14:00:00,33.48,33.51,33.48,33.49,14800.0,19.3895,19.4069,19.3895,19.3953,14800.0
2006-09-29 14:05:00,33.49,33.5,33.49,33.49,12500.0,19.3953,19.4011,19.3953,19.3953,12500.0
2006-09-29 14:10:00,33.49,33.51,33.49,33.49,14900.0,19.3953,19.4069,19.3953,19.3953,14900.0
2006-09-29 14:15:00,33.5,33.5,33.48,33.49,12300.0,19.4011,19.4011,19.3895,19.3953,12300.0
2006-09-29 14:20:00,33.49,33.51,33.48,33.49,12700.0,19.3953,19.4069,19.3895,19.3953,12700.0
2006-09-29 14:25:00,33.5,33.51,33.49,33.49,15400.0,19.4011,19.4069,19.3953,19.3953,15400.0
2006-09-29 14:30:00,33.5,33.5,33.49,33.49,12800.0,19.4011,19.4011,19.3953,19.3953,12800.0
2006-09-29 14:35:00,33.5,33.5,33.48,33.48,11600.0,19.4011,19.4011,19.3895,19.3895,11600.0
2006-09-29 14:40:00,33.48,33.5,33.48,33.49,10000.0,19.3895,19.4011,19.3895,19.3953,10000.0
2006-09-29 14:45:00,33.49,33.5,33.47,33.47,25300.0,19.3953,19.4011,19.3837,19.3837,25300.0
2006-09-29 14:50:00,33.48,33.5,33.44,33.45,33000.0,19.3895,19.4011,19.3663,19.3721,33000.0
2006-09-29 14:55:00,33.46,33.46,33.42,33.43,12700.0,19.3779,19.3779,19.3547,19.3605,12700.0
2006-09-29 15:00:00,33.43,33.44,33.41,33.42,28200.0,19.3605,19.3663,19.3489,19.3547,28200.0
2006-09-29 15:05:00,33.43,33.47,33.42,33.45,26300.0,19.3605,19.3837,19.3547,19.3721,26300.0
2006-09-29 15:10:00,33.45,33.45,33.43,33.43,30400.0,19.3721,19.3721,19.3605,19.3605,30400.0
2006-09-29 15:15:00,33.43,33.5,33.43,33.48,33200.0,19.3605,19.4011,19.3605,19.3895,33200.0
2006-09-29 15:20:00,33.48,33.5,33.47,33.5,15900.0,19.3895,19.4011,19.3837,19.4011,15900.0
2006-09-29 15:25:00,33.5,33.51,33.49,33.5,23500.0,19.4011,19.4069,19.3953,19.4011,23500.0
2006-09-29 15:30:00,33.49,33.49,33.41,33.45,41700.0,19.3953,19.3953,19.3489,19.3721,41700.0
2006-09-29 15:35:00,33.46,33.49,33.45,33.47,43300.0,19.3779,19.3953,19.3721,19.3837,43300.0
2006-09-29 15:40:00,33.47,33.5,33.47,33.49,38600.0,19.3837,19.4011,19.3837,19.3953,38600.0
2006-09-29 15:45:00,33.49,33.49,33.47,33.49,65200.0,19.3953,19.3953,19.3837,19.3953,65200.0
2006-09-29 15:50:00,33.49,33.49,33.47,33.47,37600.0,19.3953,19.3953,19.3837,19.3837,37600.0
2006-09-29 15:55:00,33.47,33.48,33.43,33.45,85800.0,19.3837,19.3895,19.3605,19.3721,85800.0
2006-10-02 09:30:00,33.4,33.44,33.35,33.41,57500.0,19.3432,19.3663,19.3142,19.3489,57500.0
2006-10-02 09:35:00,33.42,33.42,33.31,33.34,14000.0,19.3547,19.3547,19.291,19.3084,14000.0
2006-10-02 09:40:00,33.34,33.35,33.17,33.26,27200.0,19.3084,19.3142,19.21,19.2621,27200.0
2006-10-02 09:45:00,33.29,33.29,33.15,33.15,17900.0,19.2794,19.2794,19.1984,19.1984,17900.0
2006-10-02 09:50:00,33.15,33.19,33.1,33.15,24600.0,19.1984,19.2215,19.1694,19.1984,24600.0
2006-10-02 09:55:00,33.17,33.23,33.16,33.17,37200.0,19.21,19.2447,19.2042,19.21,37200.0
2006-10-02 10:00:00,33.17,33.17,33.07,33.09,33300.0,19.21,19.21,19.152,19.1636,33300.0
2006-10-02 10:05:00,33.11,33.11,33.0,33.0,55600.0,19.1752,19.1752,19.1115,19.1115,55600.0
2006-10-02 10:10:00,32.98,33.0,32.92,32.94,46800.0,19.0999,19.1115,19.0652,19.0768,46800.0
2006-10-02 10:15:00,32.93,32.94,32.86,32.88,65200.0,19.071,19.0768,19.0304,19.042,65200.0
2006-10-02 10:20:00,32.88,32.97,32.86,32.94,58300.0,19.042,19.0941,19.0304,19.0768,58300.0
2006-10-02 10:25:00,32.91,32.95,32.89,32.91,26600.0,19.0594,19.0825,19.0478,19.0594,26600.0
2006-10-02 10:30:00,32.91,32.92,32.82,32.87,43600.0,19.0594,19.0652,19.0073,19.0362,43600.0
2006-10-02 10:35:00,32.86,32.86,32.74,32.74,124000.0,19.0304,19.0304,18.9609,18.9609,124000.0
2006-10-02 10:40:00,32.74,32.83,32.72,32.83,93800.0,18.9609,19.013,18.9493,19.013,93800.0
2006-10-02 10:45:00,32.83,32.89,32.83,32.86,35100.0,19.013,19.0478,19.013,19.0304,35100.0
2006-10-02 10:50:00,32.85,32.85,32.8,32.83,35900.0,19.0246,19.0246,18.9957,19.013,35900.0
2006-10-02 10:55:00,32.83,32.83,32.79,32.79,41100.0,19.013,19.013,18.9899,18.9899,41100.0
2006-10-02 11:00:00,32.8,32.86,32.79,32.8,50900.0,18.9957,19.0304,18.9899,18.9957,50900.0
2006-10-02 11:05:00,32.81,32.83,32.73,32.73,32200.0,19.0015,19.013,18.9551,18.9551,32200.0
2006-10-02 11:10:00,32.73,32.74,32.69,32.71,53600.0,18.9551,18.9609,18.932,18.9435,53600.0
2006-10-02 11:15:00,32.71,32.72,32.62,32.62,54600.0,18.9435,18.9493,18.8914,18.8914,54600.0
2006-10-02 11:20:00,32.62,32.67,32.62,32.63,51600.0,18.8914,18.9204,18.8914,18.8972,51600.0
2006-10-02 11:25:00,32.63,32.64,32.48,32.5,76500.0,18.8972,18.903,18.8103,18.8219,76500.0
2006-10-02 11:30:00,32.5,32.59,32.38,32.52,268300.0,18.8219,18.8741,18.7524,18.8335,268300.0
2006-10-02 11:35:00,32.52,32.62,32.52,32.6,30700.0,18.8335,18.8914,18.8335,18.8798,30700.0
2006-10-02 11:40:00,32.6,32.68,32.59,32.67,46000.0,18.8798,18.9262,18.8741,18.9204,46000.0
2006-10-02 11:45:00,32.68,32.69,32.63,32.63,41900.0,18.9262,18.932,18.8972,18.8972,41900.0
2006-10-02 11:50:00,32.63,32.65,32.57,32.62,45500.0,18.8972,18.9088,18.8625,18.8914,45500.0
2006-10-02 11:55:00,32.62,32.69,32.61,32.64,105300.0,18.8914,18.932,18.8856,18.903,105300.0
2006-10-02 12:00:00,32.63,32.7,32.63,32.66,46500.0,18.8972,18.9378,18.8972,18.9146,46500.0
2006-10-02 12:05:00,32.66,32.68,32.61,32.61,57500.0,18.9146,18.9262,18.8856,18.8856,57500.0
2006-10-02 12:10:00,32.62,32.66,32.6,32.63,23700.0,18.8914,18.9146,18.8798,18.8972,23700.0
2006-10-02 12:15:00,32.63,32.66,32.63,32.65,71600.0,18.8972,18.9146,18.8972,18.9088,71600.0
2006-10-02 12:20:00,32.66,32.68,32.64,32.67,40900.0,18.9146,18.9262,18.903,18.9204,40900.0
2006-10-02 12:25:00,32.68,32.73,32.68,32.7,30600.0,18.9262,18.9551,18.9262,18.9378,30600.0
2006-10-02 12:30:00,32.7,32.78,32.69,32.75,36600.0,18.9378,18.9841,18.932,18.9667,36600.0
2006-10-02 12:35:00,32.76,32.79,32.73,32.79,13200.0,18.9725,18.9899,18.9551,18.9899,13200.0
2006-10-02 12:40:00,32.79,32.81,32.76,32.8,46800.0,18.9899,19.0015,18.9725,18.9957,46800.0
2006-10-02 12:45:00,32.8,32.82,32.79,32.81,25100.0,18.9957,19.0073,18.9899,19.0015,25100.0
2006-10-02 12:50:00,32.81,32.82,32.79,32.79,28100.0,19.0015,19.0073,18.9899,18.9899,28100.0
2006-10-02 12:55:00,32.79,32.79,32.76,32.77,18300.0,18.9899,18.9899,18.9725,18.9783,18300.0
2006-10-02 13:00:00,32.78,32.82,32.77,32.8,18800.0,18.9841,19.0073,18.9783,18.9957,18800.0
2006-10-02 13:05:00,32.8,32.83,32.8,32.81,9700.0,18.9957,19.013,18.9957,19.0015,9700.0
2006-10-02 13:10:00,32.82,32.86,32.82,32.84,29700.0,19.0073,19.0304,19.0073,19.0188,29700.0
2006-10-02 13:15:00,32.84,32.87,32.84,32.86,34100.0,19.0188,19.0362,19.0188,19.0304,34100.0
2006-10-02 13:20:00,32.84,32.86,32.84,32.85,17200.0,19.0188,19.0304,19.0188,19.0246,17200.0
2006-10-02 13:25:00,32.84,32.86,32.84,32.84,5700.0,19.0188,19.0304,19.0188,19.0188,5700.0
2006-10-02 13:30:00,32.86,32.86,32.84,32.84,31200.0,19.0304,19.0304,19.0188,19.0188,31200.0
2006-10-02 13:35:00,32.85,32.86,32.84,32.86,24000.0,19.0246,19.0304,19.0188,19.0304,24000.0
2006-10-02 13:40:00,32.86,32.86,32.84,32.84,22300.0,19.0304,19.0304,19.0188,19.0188,22300.0
2006-10-02 13:45:00,32.84,32.85,32.79,32.8,28400.0,19.0188,19.0246,18.9899,18.9957,28400.0
2006-10-02 13:50:00,32.79,32.82,32.77,32.81,14300.0,18.9899,19.0073,18.9783,19.0015,14300.0
2006-10-02 13:55:00,32.8,32.83,32.8,32.82,16900.0,18.9957,19.013,18.9957,19.0073,16900.0
2006-10-02 14:00:00,32.82,32.83,32.79,32.83,24900.0,19.0073,19.013,18.9899,19.013,24900.0
2006-10-02 14:05:00,32.8,32.83,32.79,32.83,22800.0,18.9957,19.013,18.9899,19.013,22800.0
2006-10-02 14:10:00,32.83,32.86,32.82,32.84,52300.0,19.013,19.0304,19.0073,19.0188,52300.0
2006-10-02 14:15:00,32.83,32.84,32.82,32.83,23400.0,19.013,19.0188,19.0073,19.013,23400.0
2006-10-02 14:20:00,32.84,32.84,32.8,32.8,25900.0,19.0188,19.0188,18.9957,18.9957,25900.0
2006-10-02 14:25:00,32.8,32.82,32.78,32.79,21000.0,18.9957,19.0073,18.9841,18.9899,21000.0
2006-10-02 14:30:00,32.79,32.82,32.79,32.8,24300.0,18.9899,19.0073,18.9899,18.9957,24300.0
2006-10-02 14:35:00,32.8,32.83,32.77,32.82,25000.0,18.9957,19.013,18.9783,19.0073,25000.0
2006-10-02 14:40:00,32.81,32.82,32.77,32.78,53600.0,19.0015,19.0073,18.9783,18.9841,53600.0
2006-10-02 14:45:00,32.78,32.8,32.76,32.79,39500.0,18.9841,18.9957,18.9725,18.9899,39500.0
2006-10-02 14:50:00,32.79,32.8,32.78,32.8,47200.0,18.9899,18.9957,18.9841,18.9957,47200.0
2006-10-02 14:55:00,32.79,32.8,32.77,32.77,15600.0,18.9899,18.9957,18.9783,18.9783,15600.0
2006-10-02 15:00:00,32.78,32.8,32.77,32.78,26400.0,18.9841,18.9957,18.9783,18.9841,26400.0
2006-10-02 15:05:00,32.8,32.8,32.77,32.78,21100.0,18.9957,18.9957,18.9783,18.9841,21100.0
2006-10-02 15:10:00,32.78,32.79,32.71,32.77,49200.0,18.9841,18.9899,18.9435,18.9783,49200.0
2006-10-02 15:15:00,32.77,32.79,32.74,32.77,29600.0,18.9783,18.9899,18.9609,18.9783,29600.0
2006-10-02 15:20:00,32.76,32.77,32.73,32.73,38300.0,18.9725,18.9783,18.9551,18.9551,38300.0
2006-10-02 15:25:00,32.74,32.77,32.73,32.77,23500.0,18.9609,18.9783,18.9551,18.9783,23500.0
2006-10-02 15:30:00,32.77,32.78,32.75,32.78,39200.0,18.9783,18.9841,18.9667,18.9841,39200.0
2006-10-02 15:35:00,32.78,32.78,32.71,32.71,69500.0,18.9841,18.9841,18.9435,18.9435,69500.0
2006-10-02 15:40:00,32.71,32.74,32.7,32.72,51700.0,18.9435,18.9609,18.9378,18.9493,51700.0
2006-10-02 15:45:00,32.72,32.73,32.64,32.65,78700.0,18.9493,18.9551,18.903,18.9088,78700.0
2006-10-02 15:50:00,32.65,32.74,32.63,32.73,99000.0,18.9088,18.9609,18.8972,18.9551,99000.0
2006-10-02 15:55:00,32.72,32.73,32.67,32.7,86300.0,18.9493,18.9551,18.9204,18.9378,86300.0
2006-10-03 09:30:00,32.67,32.7,32.61,32.67,38200.0,18.9204,18.9378,18.8856,18.9204,38200.0
2006-10-03 09:35:00,32.69,32.85,32.67,32.84,18700.0,18.932,19.0246,18.9204,19.0188,18700.0
2006-10-03 09:40:00,32.85,32.88,32.75,32.75,29700.0,19.0246,19.042,18.9667,18.9667,29700.0
2006-10-03 09:45:00,32.76,32.79,32.73,32.73,25100.0,18.9725,18.9899,18.9551,18.9551,25100.0
2006-10-03 09:50:00,32.71,32.75,32.7,32.73,30900.0,18.9435,18.9667,18.9378,18.9551,30900.0
2006-10-03 09:55:00,32.73,32.8,32.73,32.79,27800.0,18.9551,18.9957,18.9551,18.9899,27800.0
2006-10-03 10:00:00,32.79,32.86,32.76,32.76,29100.0,18.9899,19.0304,18.9725,18.9725,29100.0
2006-10-03 10:05:00,32.75,32.76,32.67,32.69,40300.0,18.9667,18.9725,18.9204,18.932,40300.0
2006-10-03 10:10:00,32.7,32.7,32.66,32.67,23000.0,18.9378,18.9378,18.9146,18.9204,23000.0
2006-10-03 10:15:00,32.67,32.67,32.63,32.64,43000.0,18.9204,18.9204,18.8972,18.903,43000.0
2006-10-03 10:20:00,32.64,32.66,32.62,32.65,48500.0,18.903,18.9146,18.8914,18.9088,48500.0
2006-10-03 10:25:00,32.65,32.7,32.65,32.7,15600.0,18.9088,18.9378,18.9088,18.9378,15600.0
2006-10-03 10:30:00,32.7,32.72,32.63,32.65,37700.0,18.9378,18.9493,18.8972,18.9088,37700.0
2006-10-03 10:35:00,32.66,32.69,32.66,32.68,32700.0,18.9146,18.932,18.9146,18.9262,32700.0
2006-10-03 10:40:00,32.68,32.69,32.67,32.67,20100.0,18.9262,18.932,18.9204,18.9204,20100.0
2006-10-03 10:45:00,32.67,32.69,32.59,32.62,60500.0,18.9204,18.932,18.8741,18.8914,60500.0
2006-10-03 10:50:00,32.62,32.64,32.59,32.63,23900.0,18.8914,18.903,18.8741,18.8972,23900.0
2006-10-03 10:55:00,32.64,32.64,32.6,32.61,20500.0,18.903,18.903,18.8798,18.8856,20500.0
2006-10-03 11:00:00,32.6,32.63,32.59,32.62,18700.0,18.8798,18.8972,18.8741,18.8914,18700.0
2006-10-03 11:05:00,32.62,32.66,32.61,32.66,23700.0,18.8914,18.9146,18.8856,18.9146,23700.0
2006-10-03 11:10:00,32.66,32.69,32.65,32.67,30800.0,18.9146,18.932,18.9088,18.9204,30800.0
2006-10-03 11:15:00,32.68,32.69,32.62,32.68,66400.0,18.9262,18.932,18.8914,18.9262,66400.0
2006-10-03 11:20:00,32.68,32.69,32.65,32.67,50700.0,18.9262,18.932,18.9088,18.9204,50700.0
2006-10-03 11:25:00,32.68,32.7,32.67,32.7,28900.0,18.9262,18.9378,18.9204,18.9378,28900.0
2006-10-03 11:30:00,32.7,32.7,32.69,32.69,34900.0,18.9378,18.9378,18.932,18.932,34900.0
2006-10-03 11:35:00,32.7,32.75,32.69,32.7,124200.0,18.9378,18.9667,18.932,18.9378,124200.0
2006-10-03 11:40:00,32.7,32.76,32.7,32.75,56100.0,18.9378,18.9725,18.9378,18.9667,56100.0
2006-10-03 11:45:00,32.75,32.84,32.75,32.84,23500.0,18.9667,19.0188,18.9667,19.0188,23500.0
2006-10-03 11:50:00,32.82,32.92,32.82,32.91,31600.0,19.0073,19.0652,19.0073,19.0594,31600.0
2006-10-03 11:55:00,32.9,32.94,32.89,32.89,21200.0,19.0536,19.0768,19.0478,19.0478,21200.0
2006-10-03 12:00:00,32.91,32.94,32.88,32.93,18600.0,19.0594,19.0768,19.042,19.071,18600.0
2006-10-03 12:05:00,32.93,33.03,32.92,33.01,59400.0,19.071,19.1289,19.0652,19.1173,59400.0
2006-10-03 12:10:00,33.02,33.06,32.94,32.99,97000.0,19.1231,19.1462,19.0768,19.1057,97000.0
2006-10-03 12:15:00,33.0,33.05,32.99,32.99,48100.0,19.1115,19.1405,19.1057,19.1057,48100.0
2006-10-03 12:20:00,33.02,33.06,33.02,33.03,15900.0,19.1231,19.1462,19.1231,19.1289,15900.0
2006-10-03 12:25:00,33.03,33.05,32.99,33.02,23500.0,19.1289,19.1405,19.1057,19.1231,23500.0
2006-10-03 12:30:00,33.03,33.09,33.02,33.06,31700.0,19.1289,19.1636,19.1231,19.1462,31700.0
2006-10-03 12:35:00,33.04,33.1,33.04,33.08,44500.0,19.1347,19.1694,19.1347,19.1578,44500.0
2006-10-03 12:40:00,33.08,33.11,33.08,33.1,17900.0,19.1578,19.1752,19.1578,19.1694,17900.0
2006-10-03 12:45:00,33.1,33.13,33.07,33.09,26100.0,19.1694,19.1868,19.152,19.1636,26100.0
2006-10-03 12:50:00,33.09,33.13,33.06,33.13,29900.0,19.1636,19.1868,19.1462,19.1868,29900.0
2006-10-03 12:55:00,33.11,33.14,33.11,33.13,18100.0,19.1752,19.1926,19.1752,19.1868,18100.0
2006-10-03 13:00:00,33.14,33.15,33.12,33.13,71800.0,19.1926,19.1984,19.181,19.1868,71800.0
2006-10-03 13:05:00,33.13,33.14,33.08,33.08,11300.0,19.1868,19.1926,19.1578,19.1578,11300.0
2006-10-03 13:10:00,33.1,33.11,33.04,33.05,62000.0,19.1694,19.1752,19.1347,19.1405,62000.0
2006-10-03 13:15:00,33.05,33.08,33.04,33.07,23500.0,19.1405,19.1578,19.1347,19.152,23500.0
2006-10-03 13:20:00,33.06,33.08,33.05,33.08,17000.0,19.1462,19.1578,19.1405,19.1578,17000.0
2006-10-03 13:25:00,33.08,33.09,33.02,33.06,30600.0,19.1578,19.1636,19.1231,19.1462,30600.0
2006-10-03 13:30:00,33.06,33.07,33.05,33.07,13200.0,19.1462,19.152,19.1405,19.152,13200.0
2006-10-03 13:35:00,33.07,33.07,33.06,33.07,14300.0,19.152,19.152,19.1462,19.152,14300.0
2006-10-03 13:40:00,33.07,33.07,33.02,33.05,16400.0,19.152,19.152,19.1231,19.1405,16400.0
2006-10-03 13:45:00,33.05,33.07,33.04,33.04,19800.0,19.1405,19.152,19.1347,19.1347,19800.0
2006-10-03 13:50:00,33.06,33.06,32.98,33.03,57400.0,19.1462,19.1462,19.0999,19.1289,57400.0
2006-10-03 13:55:00,33.04,33.04,32.98,33.03,37200.0,19.1347,19.1347,19.0999,19.1289,37200.0
2006-10-03 14:00:00,33.03,33.06,33.03,33.05,24900.0,19.1289,19.1462,19.1289,19.1405,24900.0
2006-10-03 14:05:00,33.07,33.13,33.07,33.13,28000.0,19.152,19.1868,19.152,19.1868,28000.0
2006-10-03 14:10:00,33.13,33.15,33.12,33.14,33200.0,19.1868,19.1984,19.181,19.1926,33200.0
2006-10-03 14:15:00,33.14,33.15,33.11,33.13,19500.0,19.1926,19.1984,19.1752,19.1868,19500.0
2006-10-03 14:20:00,33.13,33.15,33.13,33.13,23200.0,19.1868,19.1984,19.1868,19.1868,23200.0
2006-10-03 14:25:00,33.13,33.14,33.09,33.09,27600.0,19.1868,19.1926,19.1636,19.1636,27600.0
2006-10-03 14:30:00,33.1,33.18,33.1,33.18,32800.0,19.1694,19.2157,19.1694,19.2157,32800.0
2006-10-03 14:35:00,33.17,33.2,33.16,33.19,20500.0,19.21,19.2273,19.2042,19.2215,20500.0
2006-10-03 14:40:00,33.18,33.23,33.18,33.22,62300.0,19.2157,19.2447,19.2157,19.2389,62300.0
2006-10-03 14:45:00,33.21,33.23,33.19,33.23,20300.0,19.2331,19.2447,19.2215,19.2447,20300.0
2006-10-03 14:50:00,33.23,33.25,33.22,33.23,21200.0,19.2447,19.2563,19.2389,19.2447,21200.0
2006-10-03 14:55:00,33.23,33.23,33.17,33.2,23500.0,19.2447,19.2447,19.21,19.2273,23500.0
2006-10-03 15:00:00,33.2,33.21,33.16,33.19,25300.0,19.2273,19.2331,19.2042,19.2215,25300.0
2006-10-03 15:05:00,33.19,33.19,33.17,33.18,16200.0,19.2215,19.2215,19.21,19.2157,16200.0
2006-10-03 15:10:00,33.19,33.19,33.13,33.16,56400.0,19.2215,19.2215,19.1868,19.2042,56400.0
2006-10-03 15:15:00,33.15,33.15,33.13,33.14,21100.0,19.1984,19.1984,19.1868,19.1926,21100.0
2006-10-03 15:20:00,33.14,33.16,33.11,33.13,26000.0,19.1926,19.2042,19.1752,19.1868,26000.0
2006-10-03 15:25:00,33.12,33.13,33.09,33.09,24800.0,19.181,19.1868,19.1636,19.1636,24800.0
2006-10-03 15:30:00,33.09,33.09,33.05,33.07,45900.0,19.1636,19.1636,19.1405,19.152,45900.0
2006-10-03 15:35:00,33.06,33.07,33.01,33.06,245300.0,19.1462,19.152,19.1173,19.1462,245300.0
2006-10-03 15:40:00,33.06,33.06,33.0,33.03,31800.0,19.1462,19.1462,19.1115,19.1289,31800.0
2006-10-03 15:45:00,33.03,33.07,33.02,33.07,48200.0,19.1289,19.152,19.1231,19.152,48200.0
2006-10-03 15:50:00,33.06,33.07,33.01,33.06,39000.0,19.1462,19.152,19.1173,19.1462,39000.0
2006-10-03 15:55:00,33.07,33.07,32.99,33.0,116900.0,19.152,19.152,19.1057,19.1115,116900.0
2006-10-04 09:30:00,32.7,32.7,32.52,32.58,57400.0,19.0354,19.0354,18.9306,18.9655,57400.0
2006-10-04 09:35:00,32.6,32.67,32.54,32.66,14000.0,18.9772,19.0179,18.9422,19.0121,14000.0
2006-10-04 09:40:00,32.66,32.66,32.61,32.62,14700.0,19.0121,19.0121,18.983,18.9888,14700.0
2006-10-04 09:45:00,32.62,32.68,32.54,32.54,64100.0,18.9888,19.0237,18.9422,18.9422,64100.0
2006-10-04 09:50:00,32.53,32.69,32.53,32.69,22900.0,18.9364,19.0296,18.9364,19.0296,22900.0
2006-10-04 09:55:00,32.69,32.76,32.69,32.76,30400.0,19.0296,19.0703,19.0296,19.0703,30400.0
2006-10-04 10:00:00,32.76,32.79,32.71,32.79,20100.0,19.0703,19.0878,19.0412,19.0878,20100.0
2006-10-04 10:05:00,32.78,32.86,32.78,32.84,39200.0,19.0819,19.1285,19.0819,19.1169,39200.0
2006-10-04 10:10:00,32.84,32.9,32.83,32.89,26600.0,19.1169,19.1518,19.1111,19.146,26600.0
2006-10-04 10:15:00,32.89,32.92,32.88,32.91,29200.0,19.146,19.1634,19.1402,19.1576,29200.0
2006-10-04 10:20:00,32.91,32.94,32.88,32.94,14100.0,19.1576,19.1751,19.1402,19.1751,14100.0
2006-10-04 10:25:00,32.95,32.95,32.93,32.94,24100.0,19.1809,19.1809,19.1693,19.1751,24100.0
2006-10-04 10:30:00,32.94,33.01,32.93,32.99,45300.0,19.1751,19.2158,19.1693,19.2042,45300.0
2006-10-04 10:35:00,32.98,32.98,32.88,32.88,22600.0,19.1984,19.1984,19.1402,19.1402,22600.0
2006-10-04 10:40:00,32.88,32.94,32.88,32.92,12200.0,19.1402,19.1751,19.1402,19.1634,12200.0
2006-10-04 10:45:00,32.92,32.98,32.91,32.98,15700.0,19.1634,19.1984,19.1576,19.1984,15700.0
2006-10-04 10:50:00,32.97,32.99,32.97,32.99,12400.0,19.1925,19.2042,19.1925,19.2042,12400.0
2006-10-04 10:55:00,32.99,33.04,32.98,33.04,49200.0,19.2042,19.2333,19.1984,19.2333,49200.0
2006-10-04 11:00:00,33.04,33.05,33.03,33.04,14800.0,19.2333,19.2391,19.2275,19.2333,14800.0
2006-10-04 11:05:00,33.03,33.04,33.0,33.03,52800.0,19.2275,19.2333,19.21,19.2275,52800.0
2006-10-04 11:10:00,33.03,33.04,33.02,33.03,16100.0,19.2275,19.2333,19.2217,19.2275,16100.0
2006-10-04 11:15:00,33.04,33.05,33.02,33.02,16100.0,19.2333,19.2391,19.2217,19.2217,16100.0
2006-10-04 11:20:00,33.04,33.06,33.02,33.06,13900.0,19.2333,19.2449,19.2217,19.2449,13900.0
2006-10-04 11:25:00,33.06,33.09,33.04,33.08,11100.0,19.2449,19.2624,19.2333,19.2566,11100.0
2006-10-04 11:30:00,33.08,33.14,33.08,33.1,124700.0,19.2566,19.2915,19.2566,19.2682,124700.0
2006-10-04 11:35:00,33.1,33.11,33.08,33.11,15300.0,19.2682,19.274,19.2566,19.274,15300.0
2006-10-04 11:40:00,33.11,33.13,33.1,33.12,20900.0,19.274,19.2857,19.2682,19.2799,20900.0
2006-10-04 11:45:00,33.11,33.14,33.11,33.14,24000.0,19.274,19.2915,19.274,19.2915,24000.0
2006-10-04 11:50:00,33.12,33.15,33.12,33.15,40100.0,19.2799,19.2973,19.2799,19.2973,40100.0
2006-10-04 11:55:00,33.14,33.16,33.13,33.13,17200.0,19.2915,19.3032,19.2857,19.2857,17200.0
2006-10-04 12:00:00,33.13,33.15,33.13,33.13,10400.0,19.2857,19.2973,19.2857,19.2857,10400.0
2006-10-04 12:05:00,33.13,33.14,33.1,33.1,23200.0,19.2857,19.2915,19.2682,19.2682,23200.0
2006-10-04 12:10:00,33.05,33.1,33.05,33.09,99700.0,19.2391,19.2682,19.2391,19.2624,99700.0
2006-10-04 12:15:00,33.08,33.1,33.07,33.09,18300.0,19.2566,19.2682,19.2508,19.2624,18300.0
2006-10-04 12:20:00,33.11,33.11,33.09,33.1,13200.0,19.274,19.274,19.2624,19.2682,13200.0
2006-10-04 12:25:00,33.1,33.11,33.1,33.11,12200.0,19.2682,19.274,19.2682,19.274,12200.0
2006-10-04 12:30:00,33.1,33.12,33.1,33.12,12800.0,19.2682,19.2799,19.2682,19.2799,12800.0
2006-10-04 12:35:00,33.12,33.12,33.1,33.11,12900.0,19.2799,19.2799,19.2682,19.274,12900.0
2006-10-04 12:40:00,33.11,33.11,33.03,33.07,56100.0,19.274,19.274,19.2275,19.2508,56100.0
2006-10-04 12:45:00,33.08,33.08,33.02,33.03,16700.0,19.2566,19.2566,19.2217,19.2275,16700.0
2006-10-04 12:50:00,33.02,33.05,33.02,33.05,9900.0,19.2217,19.2391,19.2217,19.2391,9900.0
2006-10-04 12:55:00,33.05,33.05,33.03,33.05,7800.0,19.2391,19.2391,19.2275,19.2391,7800.0
2006-10-04 13:00:00,33.05,33.06,33.03,33.04,21000.0,19.2391,19.2449,19.2275,19.2333,21000.0
2006-10-04 13:05:00,33.03,33.05,33.03,33.05,11500.0,19.2275,19.2391,19.2275,19.2391,11500.0
2006-10-04 13:10:00,33.05,33.07,33.05,33.07,8700.0,19.2391,19.2508,19.2391,19.2508,8700.0
2006-10-04 13:15:00,33.07,33.08,33.06,33.08,8000.0,19.2508,19.2566,19.2449,19.2566,8000.0
2006-10-04 13:20:00,33.07,33.08,33.03,33.05,19000.0,19.2508,19.2566,19.2275,19.2391,19000.0
2006-10-04 13:25:00,33.05,33.08,32.98,33.02,111100.0,19.2391,19.2566,19.1984,19.2217,111100.0
2006-10-04 13:30:00,33.02,33.09,33.02,33.09,19400.0,19.2217,19.2624,19.2217,19.2624,19400.0
2006-10-04 13:35:00,33.09,33.11,33.08,33.11,20800.0,19.2624,19.274,19.2566,19.274,20800.0
2006-10-04 13:40:00,33.1,33.11,33.1,33.11,11900.0,19.2682,19.274,19.2682,19.274,11900.0
2006-10-04 13:45:00,33.11,33.12,33.08,33.08,10300.0,19.274,19.2799,19.2566,19.2566,10300.0
2006-10-04 13:50:00,33.09,33.1,33.07,33.1,13000.0,19.2624,19.2682,19.2508,19.2682,13000.0
2006-10-04 13:55:00,33.11,33.11,33.09,33.1,5800.0,19.274,19.274,19.2624,19.2682,5800.0
2006-10-04 14:00:00,33.1,33.1,33.09,33.1,7500.0,19.2682,19.2682,19.2624,19.2682,7500.0
2006-10-04 14:05:00,33.09,33.1,33.08,33.09,11300.0,19.2624,19.2682,19.2566,19.2624,11300.0
2006-10-04 14:10:00,33.1,33.1,33.07,33.08,20600.0,19.2682,19.2682,19.2508,19.2566,20600.0
2006-10-04 14:15:00,33.09,33.15,33.08,33.15,19200.0,19.2624,19.2973,19.2566,19.2973,19200.0
2006-10-04 14:20:00,33.15,33.16,33.13,33.16,11900.0,19.2973,19.3032,19.2857,19.3032,11900.0
2006-10-04 14:25:00,33.15,33.17,33.04,33.05,39800.0,19.2973,19.309,19.2333,19.2391,39800.0
2006-10-04 14:30:00,33.05,33.05,32.98,33.02,88800.0,19.2391,19.2391,19.1984,19.2217,88800.0
2006-10-04 14:35:00,33.02,33.06,33.02,33.06,18300.0,19.2217,19.2449,19.2217,19.2449,18300.0
2006-10-04 14:40:00,33.06,33.07,33.03,33.04,25500.0,19.2449,19.2508,19.2275,19.2333,25500.0
2006-10-04 14:45:00,33.06,33.07,32.99,33.05,87200.0,19.2449,19.2508,19.2042,19.2391,87200.0
2006-10-04 14:50:00,33.04,33.07,33.03,33.05,18000.0,19.2333,19.2508,19.2275,19.2391,18000.0
2006-10-04 14:55:00,33.05,33.06,32.98,33.0,52400.0,19.2391,19.2449,19.1984,19.21,52400.0
2006-10-04 15:00:00,33.0,33.01,32.98,32.98,71700.0,19.21,19.2158,19.1984,19.1984,71700.0
2006-10-04 15:05:00,32.99,33.0,32.99,32.99,27400.0,19.2042,19.21,19.2042,19.2042,27400.0
2006-10-04 15:10:00,33.0,33.01,32.93,32.95,69900.0,19.21,19.2158,19.1693,19.1809,69900.0
2006-10-04 15:15:00,32.95,33.01,32.94,33.0,22700.0,19.1809,19.2158,19.1751,19.21,22700.0
2006-10-04 15:20:00,33.0,33.05,32.99,33.05,18400.0,19.21,19.2391,19.2042,19.2391,18400.0
2006-10-04 15:25:00,33.04,33.05,32.96,32.96,25700.0,19.2333,19.2391,19.1867,19.1867,25700.0
2006-10-04 15:30:00,32.97,33.02,32.97,33.02,26800.0,19.1925,19.2217,19.1925,19.2217,26800.0
2006-10-04 15:35:00,33.01,33.03,33.0,33.01,20300.0,19.2158,19.2275,19.21,19.2158,20300.0
2006-10-04 15:40:00,33.02,33.05,33.02,33.05,26800.0,19.2217,19.2391,19.2217,19.2391,26800.0
2006-10-04 15:45:00,33.04,33.05,32.93,32.97,65500.0,19.2333,19.2391,19.1693,19.1925,65500.0
2006-10-04 15:50:00,32.97,33.02,32.97,33.0,65000.0,19.1925,19.2217,19.1925,19.21,65000.0
2006-10-04 15:55:00,33.01,33.03,32.98,33.0,46800.0,19.2158,19.2275,19.1984,19.21,46800.0
2006-10-05 09:30:00,32.77,32.98,32.74,32.74,55200.0,19.0761,19.1984,19.0587,19.0587,55200.0
2006-10-05 09:35:00,32.76,32.77,32.7,32.75,33700.0,19.0703,19.0761,19.0354,19.0645,33700.0
2006-10-05 09:40:00,32.74,32.76,32.69,32.69,17700.0,19.0587,19.0703,19.0296,19.0296,17700.0
2006-10-05 09:45:00,32.69,32.69,32.61,32.68,32900.0,19.0296,19.0296,18.983,19.0237,32900.0
2006-10-05 09:50:00,32.69,32.81,32.68,32.81,55800.0,19.0296,19.0994,19.0237,19.0994,55800.0
2006-10-05 09:55:00,32.8,32.91,32.8,32.91,18000.0,19.0936,19.1576,19.0936,19.1576,18000.0
2006-10-05 10:00:00,32.92,32.92,32.83,32.85,28900.0,19.1634,19.1634,19.1111,19.1227,28900.0
2006-10-05 10:05:00,32.85,32.89,32.85,32.86,16500.0,19.1227,19.146,19.1227,19.1285,16500.0
2006-10-05 10:10:00,32.86,32.86,32.82,32.85,14700.0,19.1285,19.1285,19.1052,19.1227,14700.0
2006-10-05 10:15:00,32.87,32.91,32.85,32.86,24900.0,19.1343,19.1576,19.1227,19.1285,24900.0
2006-10-05 10:20:00,32.86,32.89,32.84,32.87,20500.0,19.1285,19.146,19.1169,19.1343,20500.0
2006-10-05 10:25:00,32.88,32.88,32.8,32.81,9800.0,19.1402,19.1402,19.0936,19.0994,9800.0
2006-10-05 10:30:00,32.8,32.81,32.79,32.81,33300.0,19.0936,19.0994,19.0878,19.0994,33300.0
2006-10-05 10:35:00,32.82,32.84,32.8,32.8,44700.0,19.1052,19.1169,19.0936,19.0936,44700.0
2006-10-05 10:40:00,32.81,32.84,32.77,32.78,67500.0,19.0994,19.1169,19.0761,19.0819,67500.0
2006-10-05 10:45:00,32.78,32.8,32.74,32.8,38600.0,19.0819,19.0936,19.0587,19.0936,38600.0
2006-10-05 10:50:00,32.8,32.8,32.78,32.78,10300.0,19.0936,19.0936,19.0819,19.0819,10300.0
2006-10-05 10:55:00,32.78,32.78,32.74,32.76,42800.0,19.0819,19.0819,19.0587,19.0703,42800.0
2006-10-05 11:00:00,32.76,32.77,32.74,32.75,34800.0,19.0703,19.0761,19.0587,19.0645,34800.0
2006-10-05 11:05:00,32.74,32.76,32.7,32.7,33000.0,19.0587,19.0703,19.0354,19.0354,33000.0
2006-10-05 11:10:00,32.7,32.7,32.66,32.67,29700.0,19.0354,19.0354,19.0121,19.0179,29700.0
2006-10-05 11:15:00,32.67,32.68,32.65,32.68,23000.0,19.0179,19.0237,19.0063,19.0237,23000.0
2006-10-05 11:20:00,32.68,32.69,32.67,32.67,13300.0,19.0237,19.0296,19.0179,19.0179,13300.0
2006-10-05 11:25:00,32.68,32.72,32.62,32.62,58500.0,19.0237,19.047,18.9888,18.9888,58500.0
2006-10-05 11:30:00,32.62,32.65,32.62,32.64,14800.0,18.9888,19.0063,18.9888,19.0004,14800.0
2006-10-05 11:35:00,32.64,32.71,32.63,32.71,52800.0,19.0004,19.0412,18.9946,19.0412,52800.0
2006-10-05 11:40:00,32.71,32.74,32.7,32.71,11600.0,19.0412,19.0587,19.0354,19.0412,11600.0
2006-10-05 11:45:00,32.71,32.72,32.68,32.71,27100.0,19.0412,19.047,19.0237,19.0412,27100.0
2006-10-05 11:50:00,32.71,32.71,32.67,32.68,18000.0,19.0412,19.0412,19.0179,19.0237,18000.0
2006-10-05 11:55:00,32.69,32.71,32.69,32.69,50200.0,19.0296,19.0412,19.0296,19.0296,50200.0
2006-10-05 12:00:00,32.7,32.77,32.69,32.74,16300.0,19.0354,19.0761,19.0296,19.0587,16300.0
2006-10-05 12:05:00,32.74,32.77,32.73,32.74,22200.0,19.0587,19.0761,19.0528,19.0587,22200.0
2006-10-05 12:10:00,32.77,32.77,32.71,32.71,17600.0,19.0761,19.0761,19.0412,19.0412,17600.0
2006-10-05 12:15:00,32.72,32.73,32.71,32.72,7500.0,19.047,19.0528,19.0412,19.047,7500.0
2006-10-05 12:20:00,32.72,32.73,32.71,32.73,8700.0,19.047,19.0528,19.0412,19.0528,8700.0
2006-10-05 12:25:00,32.73,32.74,32.72,32.72,10800.0,19.0528,19.0587,19.047,19.047,10800.0
2006-10-05 12:30:00,32.72,32.75,32.72,32.75,13200.0,19.047,19.0645,19.047,19.0645,13200.0
2006-10-05 12:35:00,32.73,32.75,32.72,32.72,14400.0,19.0528,19.0645,19.047,19.047,14400.0
2006-10-05 12:40:00,32.74,32.74,32.68,32.7,39100.0,19.0587,19.0587,19.0237,19.0354,39100.0
2006-10-05 12:45:00,32.7,32.7,32.69,32.7,21500.0,19.0354,19.0354,19.0296,19.0354,21500.0
2006-10-05 12:50:00,32.69,32.7,32.65,32.66,19500.0,19.0296,19.0354,19.0063,19.0121,19500.0
2006-10-05 12:55:00,32.66,32.68,32.65,32.67,6600.0,19.0121,19.0237,19.0063,19.0179,6600.0
2006-10-05 13:00:00,32.66,32.67,32.63,32.66,20500.0,19.0121,19.0179,18.9946,19.0121,20500.0
2006-10-05 13:05:00,32.66,32.66,32.62,32.65,56500.0,19.0121,19.0121,18.9888,19.0063,56500.0
2006-10-05 13:10:00,32.66,32.7,32.66,32.7,13100.0,19.0121,19.0354,19.0121,19.0354,13100.0
2006-10-05 13:15:00,32.7,32.72,32.7,32.71,6300.0,19.0354,19.047,19.0354,19.0412,6300.0
2006-10-05 13:20:00,32.72,32.72,32.69,32.71,4200.0,19.047,19.047,19.0296,19.0412,4200.0
2006-10-05 13:25:00,32.71,32.71,32.66,32.67,16400.0,19.0412,19.0412,19.0121,19.0179,16400.0
2006-10-05 13:30:00,32.65,32.66,32.63,32.64,20000.0,19.0063,19.0121,18.9946,19.0004,20000.0
2006-10-05 13:35:00,32.64,32.68,32.64,32.67,7200.0,19.0004,19.0237,19.0004,19.0179,7200.0
2006-10-05 13:40:00,32.67,32.7,32.66,32.7,26400.0,19.0179,19.0354,19.0121,19.0354,26400.0
2006-10-05 13:45:00,32.7,32.73,32.69,32.73,15200.0,19.0354,19.0528,19.0296,19.0528,15200.0
2006-10-05 13:50:00,32.71,32.73,32.71,32.73,21900.0,19.0412,19.0528,19.0412,19.0528,21900.0
2006-10-05 13:55:00,32.72,32.73,32.71,32.71,10600.0,19.047,19.0528,19.0412,19.0412,10600.0
2006-10-05 14:00:00,32.71,32.72,32.71,32.72,7600.0,19.0412,19.047,19.0412,19.047,7600.0
2006-10-05 14:05:00,32.72,32.75,32.71,32.75,9900.0,19.047,19.0645,19.0412,19.0645,9900.0
2006-10-05 14:10:00,32.75,32.78,32.74,32.78,15200.0,19.0645,19.0819,19.0587,19.0819,15200.0
2006-10-05 14:15:00,32.79,32.8,32.78,32.78,17800.0,19.0878,19.0936,19.0819,19.0819,17800.0
2006-10-05 14:20:00,32.76,32.76,32.72,32.73,19400.0,19.0703,19.0703,19.047,19.0528,19400.0
2006-10-05 14:25:00,32.74,32.77,32.74,32.77,8000.0,19.0587,19.0761,19.0587,19.0761,8000.0
2006-10-05 14:30:00,32.75,32.77,32.75,32.75,8200.0,19.0645,19.0761,19.0645,19.0645,8200.0
2006-10-05 14:35:00,32.77,32.77,32.7,32.72,30700.0,19.0761,19.0761,19.0354,19.047,30700.0
2006-10-05 14:40:00,32.72,32.72,32.69,32.69,25300.0,19.047,19.047,19.0296,19.0296,25300.0
2006-10-05 14:45:00,32.7,32.71,32.69,32.71,12600.0,19.0354,19.0412,19.0296,19.0412,12600.0
2006-10-05 14:50:00,32.71,32.71,32.66,32.67,43700.0,19.0412,19.0412,19.0121,19.0179,43700.0
2006-10-05 14:55:00,32.68,32.72,32.66,32.72,15300.0,19.0237,19.047,19.0121,19.047,15300.0
2006-10-05 15:00:00,32.71,32.76,32.71,32.76,26700.0,19.0412,19.0703,19.0412,19.0703,26700.0
2006-10-05 15:05:00,32.75,32.8,32.75,32.79,21400.0,19.0645,19.0936,19.0645,19.0878,21400.0
2006-10-05 15:10:00,32.8,32.81,32.78,32.8,14600.0,19.0936,19.0994,19.0819,19.0936,14600.0
2006-10-05 15:15:00,32.79,32.82,32.74,32.76,24300.0,19.0878,19.1052,19.0587,19.0703,24300.0
2006-10-05 15:20:00,32.75,32.76,32.74,32.76,14000.0,19.0645,19.0703,19.0587,19.0703,14000.0
2006-10-05 15:25:00,32.76,32.8,32.76,32.79,27100.0,19.0703,19.0936,19.0703,19.0878,27100.0
2006-10-05 15:30:00,32.79,32.8,32.74,32.74,49100.0,19.0878,19.0936,19.0587,19.0587,49100.0
2006-10-05 15:35:00,32.74,32.77,32.72,32.72,21800.0,19.0587,19.0761,19.047,19.047,21800.0
2006-10-05 15:40:00,32.72,32.73,32.68,32.7,24100.0,19.047,19.0528,19.0237,19.0354,24100.0
2006-10-05 15:45:00,32.7,32.7,32.66,32.67,66800.0,19.0354,19.0354,19.0121,19.0179,66800.0
2006-10-05 15:50:00,32.67,32.68,32.64,32.65,100100.0,19.0179,19.0237,19.0004,19.0063,100100.0
2006-10-05 15:55:00,32.64,32.67,32.59,32.6,218800.0,19.0004,19.0179,18.9713,18.9772,218800.0
2006-10-06 09:30:00,32.39,32.47,32.39,32.39,67200.0,18.8549,18.9015,18.8549,18.8549,67200.0
2006-10-06 09:35:00,32.41,32.41,32.35,32.39,13600.0,18.8666,18.8666,18.8316,18.8549,13600.0
2006-10-06 09:40:00,32.38,32.48,32.35,32.46,20900.0,18.8491,18.9073,18.8316,18.8957,20900.0
2006-10-06 09:45:00,32.46,32.49,32.43,32.47,17000.0,18.8957,18.9131,18.8782,18.9015,17000.0
2006-10-06 09:50:00,32.49,32.5,32.46,32.48,11700.0,18.9131,18.919,18.8957,18.9073,11700.0
2006-10-06 09:55:00,32.48,32.49,32.43,32.43,6400.0,18.9073,18.9131,18.8782,18.8782,6400.0
2006-10-06 10:00:00,32.43,32.45,32.4,32.44,11700.0,18.8782,18.8898,18.8607,18.884,11700.0
2006-10-06 10:05:00,32.43,32.47,32.43,32.46,7600.0,18.8782,18.9015,18.8782,18.8957,7600.0
2006-10-06 10:10:00,32.46,32.49,32.44,32.48,17900.0,18.8957,18.9131,18.884,18.9073,17900.0
2006-10-06 10:15:00,32.49,32.5,32.45,32.48,40300.0,18.9131,18.919,18.8898,18.9073,40300.0
2006-10-06 10:20:00,32.49,32.54,32.48,32.52,12000.0,18.9131,18.9422,18.9073,18.9306,12000.0
2006-10-06 10:25:00,32.51,32.57,32.5,32.53,33900.0,18.9248,18.9597,18.919,18.9364,33900.0
2006-10-06 10:30:00,32.53,32.57,32.53,32.53,21700.0,18.9364,18.9597,18.9364,18.9364,21700.0
2006-10-06 10:35:00,32.52,32.56,32.52,32.53,18400.0,18.9306,18.9539,18.9306,18.9364,18400.0
2006-10-06 10:40:00,32.55,32.59,32.55,32.58,18200.0,18.9481,18.9713,18.9481,18.9655,18200.0
2006-10-06 10:45:00,32.59,32.6,32.56,32.57,15700.0,18.9713,18.9772,18.9539,18.9597,15700.0
2006-10-06 10:50:00,32.58,32.59,32.56,32.58,18200.0,18.9655,18.9713,18.9539,18.9655,18200.0
2006-10-06 10:55:00,32.57,32.6,32.54,32.57,56700.0,18.9597,18.9772,18.9422,18.9597,56700.0
2006-10-06 11:00:00,32.55,32.59,32.54,32.58,15300.0,18.9481,18.9713,18.9422,18.9655,15300.0
2006-10-06 11:05:00,32.59,32.59,32.5,32.53,20000.0,18.9713,18.9713,18.919,18.9364,20000.0
2006-10-06 11:10:00,32.54,32.56,32.53,32.55,10600.0,18.9422,18.9539,18.9364,18.9481,10600.0
2006-10-06 11:15:00,32.54,32.57,32.54,32.57,7300.0,18.9422,18.9597,18.9422,18.9597,7300.0
2006-10-06 11:20:00,32.57,32.6,32.57,32.59,11300.0,18.9597,18.9772,18.9597,18.9713,11300.0
2006-10-06 11:25:00,32.58,32.59,32.54,32.59,19700.0,18.9655,18.9713,18.9422,18.9713,19700.0
2006-10-06 11:30:00,32.59,32.6,32.58,32.58,13800.0,18.9713,18.9772,18.9655,18.9655,13800.0
2006-10-06 11:35:00,32.59,32.6,32.55,32.56,19300.0,18.9713,18.9772,18.9481,18.9539,19300.0
2006-10-06 11:40:00,32.55,32.57,32.55,32.55,7900.0,18.9481,18.9597,18.9481,18.9481,7900.0
2006-10-06 11:45:00,32.56,32.56,32.5,32.51,11300.0,18.9539,18.9539,18.919,18.9248,11300.0
2006-10-06 11:50:00,32.51,32.51,32.49,32.49,300000.0,18.9248,18.9248,18.9131,18.9131,300000.0
2006-10-06 11:55:00,32.49,32.53,32.49,32.52,14100.0,18.9131,18.9364,18.9131,18.9306,14100.0
2006-10-06 12:00:00,32.52,32.59,32.52,32.59,13500.0,18.9306,18.9713,18.9306,18.9713,13500.0
2006-10-06 12:05:00,32.58,32.58,32.53,32.55,18600.0,18.9655,18.9655,18.9364,18.9481,18600.0
2006-10-06 12:10:00,32.55,32.56,32.54,32.56,13600.0,18.9481,18.9539,18.9422,18.9539,13600.0
2006-10-06 12:15:00,32.56,32.6,32.55,32.59,7500.0,18.9539,18.9772,18.9481,18.9713,7500.0
2006-10-06 12:20:00,32.59,32.62,32.54,32.55,35800.0,18.9713,18.9888,18.9422,18.9481,35800.0
2006-10-06 12:25:00,32.56,32.57,32.55,32.57,12300.0,18.9539,18.9597,18.9481,18.9597,12300.0
2006-10-06 12:30:00,32.57,32.61,32.57,32.6,8100.0,18.9597,18.983,18.9597,18.9772,8100.0
2006-10-06 12:35:00,32.61,32.61,32.58,32.58,14800.0,18.983,18.983,18.9655,18.9655,14800.0
2006-10-06 12:40:00,32.58,32.59,32.57,32.58,10200.0,18.9655,18.9713,18.9597,18.9655,10200.0
2006-10-06 12:45:00,32.58,32.63,32.58,32.62,8200.0,18.9655,18.9946,18.9655,18.9888,8200.0
2006-10-06 12:50:00,32.62,32.65,32.62,32.65,3000.0,18.9888,19.0063,18.9888,19.0063,3000.0
2006-10-06 12:55:00,32.64,32.71,32.64,32.7,15400.0,19.0004,19.0412,19.0004,19.0354,15400.0
2006-10-06 13:00:00,32.69,32.72,32.68,32.72,20500.0,19.0296,19.047,19.0237,19.047,20500.0
2006-10-06 13:05:00,32.72,32.72,32.66,32.66,13600.0,19.047,19.047,19.0121,19.0121,13600.0
2006-10-06 13:10:00,32.66,32.66,32.63,32.66,12000.0,19.0121,19.0121,18.9946,19.0121,12000.0
2006-10-06 13:15:00,32.66,32.69,32.65,32.69,14900.0,19.0121,19.0296,19.0063,19.0296,14900.0
2006-10-06 13:20:00,32.69,32.69,32.67,32.67,10400.0,19.0296,19.0296,19.0179,19.0179,10400.0
2006-10-06 13:25:00,32.67,32.69,32.66,32.66,17900.0,19.0179,19.0296,19.0121,19.0121,17900.0
2006-10-06 13:30:00,32.66,32.67,32.66,32.67,13000.0,19.0121,19.0179,19.0121,19.0179,13000.0
2006-10-06 13:35:00,32.66,32.67,32.65,32.66,12400.0,19.0121,19.0179,19.0063,19.0121,12400.0
2006-10-06 13:40:00,32.66,32.69,32.66,32.68,12100.0,19.0121,19.0296,19.0121,19.0237,12100.0
2006-10-06 13:45:00,32.69,32.71,32.68,32.69,14200.0,19.0296,19.0412,19.0237,19.0296,14200.0
2006-10-06 13:50:00,32.69,32.71,32.69,32.71,4900.0,19.0296,19.0412,19.0296,19.0412,4900.0
2006-10-06 13:55:00,32.71,32.73,32.7,32.72,26400.0,19.0412,19.0528,19.0354,19.047,26400.0
2006-10-06 14:00:00,32.72,32.75,32.71,32.71,17100.0,19.047,19.0645,19.0412,19.0412,17100.0
2006-10-06 14:05:00,32.71,32.72,32.71,32.71,7300.0,19.0412,19.047,19.0412,19.0412,7300.0
2006-10-06 14:10:00,32.71,32.73,32.71,32.73,8500.0,19.0412,19.0528,19.0412,19.0528,8500.0
2006-10-06 14:15:00,32.72,32.73,32.72,32.73,14700.0,19.047,19.0528,19.047,19.0528,14700.0
2006-10-06 14:20:00,32.73,32.75,32.71,32.74,21400.0,19.0528,19.0645,19.0412,19.0587,21400.0
2006-10-06 14:25:00,32.75,32.77,32.74,32.75,12000.0,19.0645,19.0761,19.0587,19.0645,12000.0
2006-10-06 14:30:00,32.75,32.76,32.75,32.75,9100.0,19.0645,19.0703,19.0645,19.0645,9100.0
2006-10-06 14:35:00,32.76,32.78,32.75,32.77,12400.0,19.0703,19.0819,19.0645,19.0761,12400.0
2006-10-06 14:40:00,32.77,32.8,32.77,32.78,13300.0,19.0761,19.0936,19.0761,19.0819,13300.0
2006-10-06 14:45:00,32.78,32.78,32.76,32.76,11800.0,19.0819,19.0819,19.0703,19.0703,11800.0
2006-10-06 14:50:00,32.78,32.79,32.76,32.79,5600.0,19.0819,19.0878,19.0703,19.0878,5600.0
2006-10-06 14:55:00,32.78,32.79,32.75,32.75,9700.0,19.0819,19.0878,19.0645,19.0645,9700.0
2006-10-06 15:00:00,32.75,32.76,32.73,32.76,19100.0,19.0645,19.0703,19.0528,19.0703,19100.0
2006-10-06 15:05:00,32.75,32.77,32.74,32.75,14300.0,19.0645,19.0761,19.0587,19.0645,14300.0
2006-10-06 15:10:00,32.75,32.75,32.72,32.72,16500.0,19.0645,19.0645,19.047,19.047,16500.0
2006-10-06 15:15:00,32.73,32.74,32.67,32.67,23500.0,19.0528,19.0587,19.0179,19.0179,23500.0
2006-10-06 15:20:00,32.68,32.73,32.68,32.69,45700.0,19.0237,19.0528,19.0237,19.0296,45700.0
2006-10-06 15:25:00,32.7,32.71,32.66,32.69,19700.0,19.0354,19.0412,19.0121,19.0296,19700.0
2006-10-06 15:30:00,32.69,32.75,32.69,32.75,23300.0,19.0296,19.0645,19.0296,19.0645,23300.0
2006-10-06 15:35:00,32.73,32.76,32.72,32.72,29900.0,19.0528,19.0703,19.047,19.047,29900.0
2006-10-06 15:40:00,32.71,32.73,32.68,32.7,25800.0,19.0412,19.0528,19.0237,19.0354,25800.0
2006-10-06 15:45:00,32.72,32.78,32.7,32.74,50700.0,19.047,19.0819,19.0354,19.0587,50700.0
2006-10-06 15:50:00,32.74,32.79,32.72,32.73,55400.0,19.0587,19.0878,19.047,19.0528,55400.0
2006-10-06 15:55:00,32.73,32.77,32.71,32.76,63000.0,19.0528,19.0761,19.0412,19.0703,63000.0
2006-10-09 09:30:00,32.59,32.59,32.49,32.58,43800.0,18.9713,18.9713,18.9131,18.9655,43800.0
2006-10-09 09:35:00,32.58,32.61,32.55,32.61,9000.0,18.9655,18.983,18.9481,18.983,9000.0
2006-10-09 09:40:00,32.6,32.67,32.57,32.63,13800.0,18.9772,19.0179,18.9597,18.9946,13800.0
2006-10-09 09:45:00,32.63,32.67,32.63,32.66,7400.0,18.9946,19.0179,18.9946,19.0121,7400.0
2006-10-09 09:50:00,32.66,32.74,32.66,32.7,17200.0,19.0121,19.0587,19.0121,19.0354,17200.0
2006-10-09 09:55:00,32.72,32.75,32.71,32.75,9800.0,19.047,19.0645,19.0412,19.0645,9800.0
2006-10-09 10:00:00,32.74,32.77,32.73,32.77,20200.0,19.0587,19.0761,19.0528,19.0761,20200.0
2006-10-09 10:05:00,32.77,32.78,32.76,32.77,4600.0,19.0761,19.0819,19.0703,19.0761,4600.0
2006-10-09 10:10:00,32.77,32.78,32.77,32.77,5100.0,19.0761,19.0819,19.0761,19.0761,5100.0
2006-10-09 10:15:00,32.78,32.79,32.74,32.74,11300.0,19.0819,19.0878,19.0587,19.0587,11300.0
2006-10-09 10:20:00,32.74,32.75,32.7,32.71,9800.0,19.0587,19.0645,19.0354,19.0412,9800.0
2006-10-09 10:25:00,32.7,32.72,32.65,32.65,8100.0,19.0354,19.047,19.0063,19.0063,8100.0
2006-10-09 10:30:00,32.65,32.67,32.65,32.65,3700.0,19.0063,19.0179,19.0063,19.0063,3700.0
2006-10-09 10:35:00,32.66,32.68,32.66,32.67,1700.0,19.0121,19.0237,19.0121,19.0179,1700.0
2006-10-09 10:40:00,32.67,32.68,32.65,32.68,5300.0,19.0179,19.0237,19.0063,19.0237,5300.0
2006-10-09 10:45:00,32.69,32.71,32.68,32.7,7300.0,19.0296,19.0412,19.0237,19.0354,7300.0
2006-10-09 10:50:00,32.7,32.7,32.66,32.68,6200.0,19.0354,19.0354,19.0121,19.0237,6200.0
2006-10-09 10:55:00,32.68,32.69,32.67,32.68,5900.0,19.0237,19.0296,19.0179,19.0237,5900.0
2006-10-09 11:00:00,32.68,32.69,32.66,32.66,3600.0,19.0237,19.0296,19.0121,19.0121,3600.0
2006-10-09 11:05:00,32.67,32.69,32.67,32.69,6800.0,19.0179,19.0296,19.0179,19.0296,6800.0
2006-10-09 11:10:00,32.69,32.69,32.65,32.67,6400.0,19.0296,19.0296,19.0063,19.0179,6400.0
2006-10-09 11:15:00,32.67,32.68,32.66,32.66,1900.0,19.0179,19.0237,19.0121,19.0121,1900.0
2006-10-09 11:20:00,32.67,32.67,32.62,32.62,12400.0,19.0179,19.0179,18.9888,18.9888,12400.0
2006-10-09 11:25:00,32.62,32.64,32.62,32.63,8200.0,18.9888,19.0004,18.9888,18.9946,8200.0
2006-10-09 11:30:00,32.62,32.64,32.6,32.63,8100.0,18.9888,19.0004,18.9772,18.9946,8100.0
2006-10-09 11:35:00,32.64,32.68,32.63,32.67,18500.0,19.0004,19.0237,18.9946,19.0179,18500.0
2006-10-09 11:40:00,32.68,32.69,32.67,32.67,2600.0,19.0237,19.0296,19.0179,19.0179,2600.0
2006-10-09 11:45:00,32.69,32.69,32.68,32.68,3300.0,19.0296,19.0296,19.0237,19.0237,3300.0
2006-10-09 11:50:00,32.69,32.7,32.68,32.69,6200.0,19.0296,19.0354,19.0237,19.0296,6200.0
2006-10-09 11:55:00,32.68,32.69,32.68,32.69,3300.0,19.0237,19.0296,19.0237,19.0296,3300.0
2006-10-09 12:00:00,32.7,32.72,32.68,32.7,8100.0,19.0354,19.047,19.0237,19.0354,8100.0
2006-10-09 12:05:00,32.71,32.72,32.71,32.72,4000.0,19.0412,19.047,19.0412,19.047,4000.0
2006-10-09 12:10:00,32.71,32.72,32.7,32.7,29400.0,19.0412,19.047,19.0354,19.0354,29400.0
2006-10-09 12:15:00,32.71,32.72,32.7,32.7,5000.0,19.0412,19.047,19.0354,19.0354,5000.0
2006-10-09 12:20:00,32.71,32.77,32.7,32.77,13500.0,19.0412,19.0761,19.0354,19.0761,13500.0
2006-10-09 12:25:00,32.76,32.8,32.76,32.79,5000.0,19.0703,19.0936,19.0703,19.0878,5000.0
2006-10-09 12:30:00,32.79,32.8,32.78,32.78,4900.0,19.0878,19.0936,19.0819,19.0819,4900.0
2006-10-09 12:35:00,32.78,32.79,32.78,32.79,5200.0,19.0819,19.0878,19.0819,19.0878,5200.0
2006-10-09 12:40:00,32.79,32.82,32.79,32.82,16400.0,19.0878,19.1052,19.0878,19.1052,16400.0
2006-10-09 12:45:00,32.82,32.83,32.81,32.83,5400.0,19.1052,19.1111,19.0994,19.1111,5400.0
2006-10-09 12:50:00,32.82,32.83,32.8,32.81,18000.0,19.1052,19.1111,19.0936,19.0994,18000.0
2006-10-09 12:55:00,32.8,32.82,32.8,32.81,5800.0,19.0936,19.1052,19.0936,19.0994,5800.0
2006-10-09 13:00:00,32.81,32.83,32.81,32.81,9700.0,19.0994,19.1111,19.0994,19.0994,9700.0
2006-10-09 13:05:00,32.81,32.83,32.81,32.82,14100.0,19.0994,19.1111,19.0994,19.1052,14100.0
2006-10-09 13:10:00,32.82,32.85,32.82,32.85,13800.0,19.1052,19.1227,19.1052,19.1227,13800.0
2006-10-09 13:15:00,32.85,32.86,32.84,32.84,9100.0,19.1227,19.1285,19.1169,19.1169,9100.0
2006-10-09 13:20:00,32.86,32.86,32.84,32.85,13300.0,19.1285,19.1285,19.1169,19.1227,13300.0
2006-10-09 13:25:00,32.85,32.91,32.85,32.91,20300.0,19.1227,19.1576,19.1227,19.1576,20300.0
2006-10-09 13:30:00,32.91,32.92,32.91,32.91,9500.0,19.1576,19.1634,19.1576,19.1576,9500.0
2006-10-09 13:35:00,32.91,32.92,32.9,32.92,11200.0,19.1576,19.1634,19.1518,19.1634,11200.0
2006-10-09 13:40:00,32.92,32.92,32.9,32.92,8900.0,19.1634,19.1634,19.1518,19.1634,8900.0
2006-10-09 13:45:00,32.91,32.92,32.91,32.91,4500.0,19.1576,19.1634,19.1576,19.1576,4500.0
2006-10-09 13:50:00,32.92,32.93,32.91,32.92,9700.0,19.1634,19.1693,19.1576,19.1634,9700.0
2006-10-09 13:55:00,32.92,32.99,32.92,32.97,34200.0,19.1634,19.2042,19.1634,19.1925,34200.0
2006-10-09 14:00:00,32.97,32.98,32.95,32.95,8700.0,19.1925,19.1984,19.1809,19.1809,8700.0
2006-10-09 14:05:00,32.95,32.96,32.92,32.93,22100.0,19.1809,19.1867,19.1634,19.1693,22100.0
2006-10-09 14:10:00,32.92,32.92,32.9,32.9,14800.0,19.1634,19.1634,19.1518,19.1518,14800.0
2006-10-09 14:15:00,32.9,32.91,32.89,32.9,39700.0,19.1518,19.1576,19.146,19.1518,39700.0
2006-10-09 14:20:00,32.9,32.91,32.88,32.9,49900.0,19.1518,19.1576,19.1402,19.1518,49900.0
2006-10-09 14:25:00,32.9,32.96,32.89,32.96,65900.0,19.1518,19.1867,19.146,19.1867,65900.0
2006-10-09 14:30:00,32.96,32.97,32.93,32.94,9800.0,19.1867,19.1925,19.1693,19.1751,9800.0
2006-10-09 14:35:00,32.95,32.95,32.93,32.93,2800.0,19.1809,19.1809,19.1693,19.1693,2800.0
2006-10-09 14:40:00,32.93,32.95,32.93,32.95,7300.0,19.1693,19.1809,19.1693,19.1809,7300.0
2006-10-09 14:45:00,32.95,32.96,32.95,32.96,7900.0,19.1809,19.1867,19.1809,19.1867,7900.0
2006-10-09 14:50:00,32.95,32.98,32.94,32.96,21000.0,19.1809,19.1984,19.1751,19.1867,21000.0
2006-10-09 14:55:00,32.96,32.98,32.96,32.97,8500.0,19.1867,19.1984,19.1867,19.1925,8500.0
2006-10-09 15:00:00,32.97,32.98,32.95,32.95,13100.0,19.1925,19.1984,19.1809,19.1809,13100.0
2006-10-09 15:05:00,32.95,32.98,32.95,32.96,14200.0,19.1809,19.1984,19.1809,19.1867,14200.0
2006-10-09 15:10:00,32.97,32.97,32.95,32.95,14400.0,19.1925,19.1925,19.1809,19.1809,14400.0
2006-10-09 15:15:00,32.95,32.97,32.95,32.97,15900.0,19.1809,19.1925,19.1809,19.1925,15900.0
2006-10-09 15:20:00,32.96,32.99,32.95,32.96,12700.0,19.1867,19.2042,19.1809,19.1867,12700.0
2006-10-09 15:25:00,32.96,33.0,32.96,32.99,31900.0,19.1867,19.21,19.1867,19.2042,31900.0
2006-10-09 15:30:00,32.99,33.03,32.98,33.0,17900.0,19.2042,19.2275,19.1984,19.21,17900.0
2006-10-09 15:35:00,33.0,33.01,32.99,33.0,19000.0,19.21,19.2158,19.2042,19.21,19000.0
2006-10-09 15:40:00,33.0,33.01,32.98,32.99,17700.0,19.21,19.2158,19.1984,19.2042,17700.0
2006-10-09 15:45:00,32.99,32.99,32.97,32.98,14500.0,19.2042,19.2042,19.1925,19.1984,14500.0
2006-10-09 15:50:00,32.98,33.0,32.97,33.0,24900.0,19.1984,19.21,19.1925,19.21,24900.0
2006-10-09 15:55:00,32.99,33.0,32.95,32.98,41200.0,19.2042,19.21,19.1809,19.1984,41200.0
2006-10-10 09:30:00,33.1,33.13,33.06,33.11,45000.0,19.2682,19.2857,19.2449,19.274,45000.0
2006-10-10 09:35:00,33.09,33.13,33.08,33.1,23600.0,19.2624,19.2857,19.2566,19.2682,23600.0
2006-10-10 09:40:00,33.1,33.13,33.08,33.1,23900.0,19.2682,19.2857,19.2566,19.2682,23900.0
2006-10-10 09:45:00,33.1,33.1,32.98,32.98,25500.0,19.2682,19.2682,19.1984,19.1984,25500.0
2006-10-10 09:50:00,32.98,33.01,32.95,32.97,15000.0,19.1984,19.2158,19.1809,19.1925,15000.0
2006-10-10 09:55:00,32.97,33.0,32.96,32.99,11200.0,19.1925,19.21,19.1867,19.2042,11200.0
2006-10-10 10:00:00,32.98,33.01,32.86,32.86,23400.0,19.1984,19.2158,19.1285,19.1285,23400.0
2006-10-10 10:05:00,32.86,32.92,32.86,32.92,13200.0,19.1285,19.1634,19.1285,19.1634,13200.0
2006-10-10 10:10:00,32.92,32.92,32.9,32.92,7800.0,19.1634,19.1634,19.1518,19.1634,7800.0
2006-10-10 10:15:00,32.92,32.93,32.9,32.92,23000.0,19.1634,19.1693,19.1518,19.1634,23000.0
2006-10-10 10:20:00,32.91,32.97,32.91,32.92,22800.0,19.1576,19.1925,19.1576,19.1634,22800.0
2006-10-10 10:25:00,32.91,32.91,32.87,32.87,8100.0,19.1576,19.1576,19.1343,19.1343,8100.0
2006-10-10 10:30:00,32.87,32.98,32.86,32.98,26700.0,19.1343,19.1984,19.1285,19.1984,26700.0
2006-10-10 10:35:00,32.97,33.02,32.96,32.96,19400.0,19.1925,19.2217,19.1867,19.1867,19400.0
2006-10-10 10:40:00,32.96,32.96,32.94,32.94,8600.0,19.1867,19.1867,19.1751,19.1751,8600.0
2006-10-10 10:45:00,32.94,32.94,32.88,32.88,18700.0,19.1751,19.1751,19.1402,19.1402,18700.0
2006-10-10 10:50:00,32.88,32.9,32.88,32.9,5500.0,19.1402,19.1518,19.1402,19.1518,5500.0
2006-10-10 10:55:00,32.9,32.94,32.89,32.94,11300.0,19.1518,19.1751,19.146,19.1751,11300.0
2006-10-10 11:00:00,32.94,32.94,32.93,32.93,14400.0,19.1751,19.1751,19.1693,19.1693,14400.0
2006-10-10 11:05:00,32.93,32.93,32.9,32.9,8700.0,19.1693,19.1693,19.1518,19.1518,8700.0
2006-10-10 11:10:00,32.9,32.91,32.89,32.89,13700.0,19.1518,19.1576,19.146,19.146,13700.0
2006-10-10 11:15:00,32.89,32.89,32.86,32.86,11100.0,19.146,19.146,19.1285,19.1285,11100.0
2006-10-10 11:20:00,32.87,32.96,32.86,32.94,68800.0,19.1343,19.1867,19.1285,19.1751,68800.0
2006-10-10 11:25:00,32.93,32.94,32.92,32.94,12800.0,19.1693,19.1751,19.1634,19.1751,12800.0
2006-10-10 11:30:00,32.94,32.94,32.91,32.92,15000.0,19.1751,19.1751,19.1576,19.1634,15000.0
2006-10-10 11:35:00,32.91,32.92,32.9,32.91,14000.0,19.1576,19.1634,19.1518,19.1576,14000.0
2006-10-10 11:40:00,32.91,32.95,32.91,32.95,13800.0,19.1576,19.1809,19.1576,19.1809,13800.0
2006-10-10 11:45:00,32.95,32.96,32.94,32.95,6500.0,19.1809,19.1867,19.1751,19.1809,6500.0
2006-10-10 11:50:00,32.95,32.96,32.95,32.96,8700.0,19.1809,19.1867,19.1809,19.1867,8700.0
2006-10-10 11:55:00,32.96,32.98,32.95,32.96,11900.0,19.1867,19.1984,19.1809,19.1867,11900.0
2006-10-10 12:00:00,32.97,32.98,32.96,32.96,5200.0,19.1925,19.1984,19.1867,19.1867,5200.0
2006-10-10 12:05:00,32.97,32.97,32.92,32.92,17800.0,19.1925,19.1925,19.1634,19.1634,17800.0
2006-10-10 12:10:00,32.91,32.94,32.91,32.91,10300.0,19.1576,19.1751,19.1576,19.1576,10300.0
2006-10-10 12:15:00,32.91,32.92,32.88,32.88,16400.0,19.1576,19.1634,19.1402,19.1402,16400.0
2006-10-10 12:20:00,32.88,32.91,32.88,32.88,21600.0,19.1402,19.1576,19.1402,19.1402,21600.0
2006-10-10 12:25:00,32.88,32.91,32.88,32.91,8500.0,19.1402,19.1576,19.1402,19.1576,8500.0
2006-10-10 12:30:00,32.9,32.9,32.87,32.87,11100.0,19.1518,19.1518,19.1343,19.1343,11100.0
2006-10-10 12:35:00,32.87,32.88,32.86,32.86,9800.0,19.1343,19.1402,19.1285,19.1285,9800.0
2006-10-10 12:40:00,32.86,32.87,32.86,32.87,4700.0,19.1285,19.1343,19.1285,19.1343,4700.0
2006-10-10 12:45:00,32.87,32.87,32.85,32.86,16100.0,19.1343,19.1343,19.1227,19.1285,16100.0
2006-10-10 12:50:00,32.86,32.87,32.84,32.85,10800.0,19.1285,19.1343,19.1169,19.1227,10800.0
2006-10-10 12:55:00,32.84,32.85,32.83,32.85,8200.0,19.1169,19.1227,19.1111,19.1227,8200.0
2006-10-10 13:00:00,32.85,32.86,32.84,32.85,9600.0,19.1227,19.1285,19.1169,19.1227,9600.0
2006-10-10 13:05:00,32.86,32.86,32.83,32.84,7700.0,19.1285,19.1285,19.1111,19.1169,7700.0
2006-10-10 13:10:00,32.84,32.84,32.8,32.81,11600.0,19.1169,19.1169,19.0936,19.0994,11600.0
2006-10-10 13:15:00,32.82,32.82,32.8,32.8,15600.0,19.1052,19.1052,19.0936,19.0936,15600.0
2006-10-10 13:20:00,32.79,32.83,32.79,32.81,13900.0,19.0878,19.1111,19.0878,19.0994,13900.0
2006-10-10 13:25:00,32.82,32.84,32.81,32.83,9200.0,19.1052,19.1169,19.0994,19.1111,9200.0
2006-10-10 13:30:00,32.83,32.83,32.82,32.82,14000.0,19.1111,19.1111,19.1052,19.1052,14000.0
2006-10-10 13:35:00,32.82,32.85,32.82,32.82,7100.0,19.1052,19.1227,19.1052,19.1052,7100.0
2006-10-10 13:40:00,32.82,32.84,32.81,32.82,7400.0,19.1052,19.1169,19.0994,19.1052,7400.0
2006-10-10 13:45:00,32.83,32.84,32.82,32.84,4500.0,19.1111,19.1169,19.1052,19.1169,4500.0
2006-10-10 13:50:00,32.83,32.85,32.83,32.85,4600.0,19.1111,19.1227,19.1111,19.1227,4600.0
2006-10-10 13:55:00,32.85,32.87,32.85,32.85,9200.0,19.1227,19.1343,19.1227,19.1227,9200.0
2006-10-10 14:00:00,32.85,32.87,32.84,32.87,24600.0,19.1227,19.1343,19.1169,19.1343,24600.0
2006-10-10 14:05:00,32.88,32.92,32.87,32.88,26800.0,19.1402,19.1634,19.1343,19.1402,26800.0
2006-10-10 14:10:00,32.89,32.9,32.87,32.9,8600.0,19.146,19.1518,19.1343,19.1518,8600.0
2006-10-10 14:15:00,32.9,32.94,32.89,32.93,10800.0,19.1518,19.1751,19.146,19.1693,10800.0
2006-10-10 14:20:00,32.93,32.94,32.92,32.93,7700.0,19.1693,19.1751,19.1634,19.1693,7700.0
2006-10-10 14:25:00,32.93,32.96,32.92,32.96,13400.0,19.1693,19.1867,19.1634,19.1867,13400.0
2006-10-10 14:30:00,32.96,32.97,32.94,32.96,13200.0,19.1867,19.1925,19.1751,19.1867,13200.0
2006-10-10 14:35:00,32.96,32.97,32.95,32.96,14700.0,19.1867,19.1925,19.1809,19.1867,14700.0
2006-10-10 14:40:00,32.95,32.98,32.95,32.97,17300.0,19.1809,19.1984,19.1809,19.1925,17300.0
2006-10-10 14:45:00,32.98,33.01,32.97,33.0,27000.0,19.1984,19.2158,19.1925,19.21,27000.0
2006-10-10 14:50:00,33.0,33.05,33.0,33.05,23300.0,19.21,19.2391,19.21,19.2391,23300.0
2006-10-10 14:55:00,33.05,33.06,33.04,33.04,21600.0,19.2391,19.2449,19.2333,19.2333,21600.0
2006-10-10 15:00:00,33.05,33.06,33.03,33.04,21600.0,19.2391,19.2449,19.2275,19.2333,21600.0
2006-10-10 15:05:00,33.05,33.06,33.04,33.05,15900.0,19.2391,19.2449,19.2333,19.2391,15900.0
2006-10-10 15:10:00,33.05,33.06,33.03,33.04,14800.0,19.2391,19.2449,19.2275,19.2333,14800.0
2006-10-10 15:15:00,33.04,33.05,33.04,33.05,12500.0,19.2333,19.2391,19.2333,19.2391,12500.0
2006-10-10 15:20:00,33.04,33.09,33.04,33.09,20400.0,19.2333,19.2624,19.2333,19.2624,20400.0
2006-10-10 15:25:00,33.08,33.12,33.08,33.11,20700.0,19.2566,19.2799,19.2566,19.274,20700.0
2006-10-10 15:30:00,33.12,33.12,33.08,33.08,34200.0,19.2799,19.2799,19.2566,19.2566,34200.0
2006-10-10 15:35:00,33.08,33.12,33.07,33.08,39700.0,19.2566,19.2799,19.2508,19.2566,39700.0
2006-10-10 15:40:00,33.08,33.16,33.07,33.16,70100.0,19.2566,19.3032,19.2508,19.3032,70100.0
2006-10-10 15:45:00,33.16,33.19,33.06,33.07,58600.0,19.3032,19.3206,19.2449,19.2508,58600.0
2006-10-10 15:50:00,33.06,33.09,33.04,33.04,20000.0,19.2449,19.2624,19.2333,19.2333,20000.0
2006-10-10 15:55:00,33.04,33.07,33.02,33.05,50900.0,19.2333,19.2508,19.2217,19.2391,50900.0
2006-10-11 09:30:00,33.03,33.08,32.95,33.05,47200.0,19.2275,19.2566,19.1809,19.2391,47200.0
2006-10-11 09:35:00,33.04,33.05,32.97,33.05,15200.0,19.2333,19.2391,19.1925,19.2391,15200.0
2006-10-11 09:40:00,33.05,33.07,32.97,32.98,11100.0,19.2391,19.2508,19.1925,19.1984,11100.0
2006-10-11 09:45:00,32.99,33.1,32.98,33.03,16700.0,19.2042,19.2682,19.1984,19.2275,16700.0
2006-10-11 09:50:00,33.02,33.02,32.93,32.97,14100.0,19.2217,19.2217,19.1693,19.1925,14100.0
2006-10-11 09:55:00,32.97,33.01,32.88,32.97,31000.0,19.1925,19.2158,19.1402,19.1925,31000.0
2006-10-11 10:00:00,32.96,33.07,32.93,33.06,27600.0,19.1867,19.2508,19.1693,19.2449,27600.0
2006-10-11 10:05:00,33.07,33.09,33.04,33.06,12400.0,19.2508,19.2624,19.2333,19.2449,12400.0
2006-10-11 10:10:00,33.07,33.1,33.0,33.03,13900.0,19.2508,19.2682,19.21,19.2275,13900.0
2006-10-11 10:15:00,33.03,33.03,32.98,33.0,12000.0,19.2275,19.2275,19.1984,19.21,12000.0
2006-10-11 10:20:00,33.0,33.01,32.95,32.95,12600.0,19.21,19.2158,19.1809,19.1809,12600.0
2006-10-11 10:25:00,32.95,33.0,32.93,32.97,23100.0,19.1809,19.21,19.1693,19.1925,23100.0
2006-10-11 10:30:00,32.96,33.03,32.94,33.03,10300.0,19.1867,19.2275,19.1751,19.2275,10300.0
2006-10-11 10:35:00,33.02,33.06,32.99,33.0,20200.0,19.2217,19.2449,19.2042,19.21,20200.0
2006-10-11 10:40:00,33.0,33.04,33.0,33.0,13800.0,19.21,19.2333,19.21,19.21,13800.0
2006-10-11 10:45:00,33.0,33.03,32.98,32.98,16800.0,19.21,19.2275,19.1984,19.1984,16800.0
2006-10-11 10:50:00,32.98,33.02,32.98,33.01,14700.0,19.1984,19.2217,19.1984,19.2158,14700.0
2006-10-11 10:55:00,33.02,33.04,33.01,33.04,7600.0,19.2217,19.2333,19.2158,19.2333,7600.0
2006-10-11 11:00:00,33.05,33.05,33.02,33.02,5500.0,19.2391,19.2391,19.2217,19.2217,5500.0
2006-10-11 11:05:00,33.02,33.02,33.0,33.01,15200.0,19.2217,19.2217,19.21,19.2158,15200.0
2006-10-11 11:10:00,33.01,33.03,33.0,33.03,11300.0,19.2158,19.2275,19.21,19.2275,11300.0
2006-10-11 11:15:00,33.02,33.05,33.01,33.01,30900.0,19.2217,19.2391,19.2158,19.2158,30900.0
2006-10-11 11:20:00,33.03,33.04,33.02,33.02,8700.0,19.2275,19.2333,19.2217,19.2217,8700.0
2006-10-11 11:25:00,33.02,33.03,32.98,32.99,19900.0,19.2217,19.2275,19.1984,19.2042,19900.0
2006-10-11 11:30:00,32.99,32.99,32.95,32.95,7800.0,19.2042,19.2042,19.1809,19.1809,7800.0
2006-10-11 11:35:00,32.95,32.97,32.94,32.97,13800.0,19.1809,19.1925,19.1751,19.1925,13800.0
2006-10-11 11:40:00,32.96,32.99,32.95,32.99,10800.0,19.1867,19.2042,19.1809,19.2042,10800.0
2006-10-11 11:45:00,32.99,33.02,32.98,32.99,14300.0,19.2042,19.2217,19.1984,19.2042,14300.0
2006-10-11 11:50:00,33.0,33.0,32.99,32.99,3000.0,19.21,19.21,19.2042,19.2042,3000.0
2006-10-11 11:55:00,33.0,33.0,32.97,32.98,17800.0,19.21,19.21,19.1925,19.1984,17800.0
2006-10-11 12:00:00,32.98,32.99,32.97,32.99,12600.0,19.1984,19.2042,19.1925,19.2042,12600.0
2006-10-11 12:05:00,32.99,33.02,32.98,33.02,16500.0,19.2042,19.2217,19.1984,19.2217,16500.0
2006-10-11 12:10:00,33.01,33.05,33.01,33.03,14700.0,19.2158,19.2391,19.2158,19.2275,14700.0
2006-10-11 12:15:00,33.03,33.03,32.99,33.0,21300.0,19.2275,19.2275,19.2042,19.21,21300.0
2006-10-11 12:20:00,33.0,33.01,32.99,33.0,18100.0,19.21,19.2158,19.2042,19.21,18100.0
2006-10-11 12:25:00,32.99,33.01,32.99,32.99,12300.0,19.2042,19.2158,19.2042,19.2042,12300.0
2006-10-11 12:30:00,32.99,33.0,32.98,32.98,24300.0,19.2042,19.21,19.1984,19.1984,24300.0
2006-10-11 12:35:00,32.98,32.98,32.95,32.96,10400.0,19.1984,19.1984,19.1809,19.1867,10400.0
2006-10-11 12:40:00,32.96,32.99,32.96,32.97,18600.0,19.1867,19.2042,19.1867,19.1925,18600.0
2006-10-11 12:45:00,32.96,32.98,32.94,32.94,11500.0,19.1867,19.1984,19.1751,19.1751,11500.0
2006-10-11 12:50:00,32.95,32.95,32.94,32.94,15200.0,19.1809,19.1809,19.1751,19.1751,15200.0
2006-10-11 12:55:00,32.95,32.95,32.91,32.92,16300.0,19.1809,19.1809,19.1576,19.1634,16300.0
2006-10-11 13:00:00,32.92,32.97,32.92,32.97,11800.0,19.1634,19.1925,19.1634,19.1925,11800.0
2006-10-11 13:05:00,32.97,32.97,32.94,32.95,10900.0,19.1925,19.1925,19.1751,19.1809,10900.0
2006-10-11 13:10:00,32.95,32.95,32.9,32.9,12700.0,19.1809,19.1809,19.1518,19.1518,12700.0
2006-10-11 13:15:00,32.91,32.91,32.86,32.88,18600.0,19.1576,19.1576,19.1285,19.1402,18600.0
2006-10-11 13:20:00,32.88,32.94,32.88,32.93,14000.0,19.1402,19.1751,19.1402,19.1693,14000.0
2006-10-11 13:25:00,32.93,32.95,32.93,32.95,2200.0,19.1693,19.1809,19.1693,19.1809,2200.0
2006-10-11 13:30:00,32.94,32.95,32.93,32.93,5500.0,19.1751,19.1809,19.1693,19.1693,5500.0
2006-10-11 13:35:00,32.93,32.99,32.93,32.99,16000.0,19.1693,19.2042,19.1693,19.2042,16000.0
2006-10-11 13:40:00,32.99,33.02,32.99,33.0,30900.0,19.2042,19.2217,19.2042,19.21,30900.0
2006-10-11 13:45:00,33.0,33.01,33.0,33.0,35500.0,19.21,19.2158,19.21,19.21,35500.0
2006-10-11 13:50:00,33.0,33.0,33.0,33.0,54500.0,19.21,19.21,19.21,19.21,54500.0
2006-10-11 13:55:00,33.0,33.01,33.0,33.01,58200.0,19.21,19.2158,19.21,19.2158,58200.0
2006-10-11 14:00:00,33.01,33.02,32.99,33.01,52100.0,19.2158,19.2217,19.2042,19.2158,52100.0
2006-10-11 14:05:00,33.0,33.01,33.0,33.0,22100.0,19.21,19.2158,19.21,19.21,22100.0
2006-10-11 14:10:00,33.01,33.02,33.0,33.0,27200.0,19.2158,19.2217,19.21,19.21,27200.0
2006-10-11 14:15:00,33.0,33.01,32.97,32.99,26100.0,19.21,19.2158,19.1925,19.2042,26100.0
2006-10-11 14:20:00,32.98,32.98,32.93,32.94,25400.0,19.1984,19.1984,19.1693,19.1751,25400.0
2006-10-11 14:25:00,32.93,32.94,32.92,32.93,14800.0,19.1693,19.1751,19.1634,19.1693,14800.0
2006-10-11 14:30:00,32.92,32.92,32.9,32.91,19900.0,19.1634,19.1634,19.1518,19.1576,19900.0
2006-10-11 14:35:00,32.91,32.92,32.88,32.9,30800.0,19.1576,19.1634,19.1402,19.1518,30800.0
2006-10-11 14:40:00,32.89,32.9,32.85,32.87,28100.0,19.146,19.1518,19.1227,19.1343,28100.0
2006-10-11 14:45:00,32.87,32.9,32.85,32.85,13900.0,19.1343,19.1518,19.1227,19.1227,13900.0
2006-10-11 14:50:00,32.84,32.92,32.81,32.92,38600.0,19.1169,19.1634,19.0994,19.1634,38600.0
2006-10-11 14:55:00,32.92,32.92,32.85,32.86,17100.0,19.1634,19.1634,19.1227,19.1285,17100.0
2006-10-11 15:00:00,32.85,32.88,32.83,32.84,26400.0,19.1227,19.1402,19.1111,19.1169,26400.0
2006-10-11 15:05:00,32.83,32.84,32.81,32.83,23600.0,19.1111,19.1169,19.0994,19.1111,23600.0
2006-10-11 15:10:00,32.84,32.89,32.83,32.89,13800.0,19.1169,19.146,19.1111,19.146,13800.0
2006-10-11 15:15:00,32.9,32.91,32.87,32.88,41400.0,19.1518,19.1576,19.1343,19.1402,41400.0
2006-10-11 15:20:00,32.88,32.89,32.86,32.87,7300.0,19.1402,19.146,19.1285,19.1343,7300.0
2006-10-11 15:25:00,32.87,32.87,32.85,32.85,10000.0,19.1343,19.1343,19.1227,19.1227,10000.0
2006-10-11 15:30:00,32.85,32.89,32.84,32.89,21400.0,19.1227,19.146,19.1169,19.146,21400.0
2006-10-11 15:35:00,32.88,32.89,32.86,32.86,11600.0,19.1402,19.146,19.1285,19.1285,11600.0
2006-10-11 15:40:00,32.85,32.86,32.83,32.85,17400.0,19.1227,19.1285,19.1111,19.1227,17400.0
2006-10-11 15:45:00,32.85,32.85,32.83,32.85,13300.0,19.1227,19.1227,19.1111,19.1227,13300.0
2006-10-11 15:50:00,32.85,32.87,32.82,32.85,17500.0,19.1227,19.1343,19.1052,19.1227,17500.0
2006-10-11 15:55:00,32.84,32.86,32.83,32.83,26600.0,19.1169,19.1285,19.1111,19.1111,26600.0
2006-10-12 09:30:00,33.03,33.34,33.03,33.22,62900.0,19.2275,19.4079,19.2275,19.3381,62900.0
2006-10-12 09:35:00,33.27,33.27,33.14,33.16,19700.0,19.3672,19.3672,19.2915,19.3032,19700.0
2006-10-12 09:40:00,33.12,33.16,33.09,33.15,20000.0,19.2799,19.3032,19.2624,19.2973,20000.0
2006-10-12 09:45:00,33.15,33.2,33.15,33.2,12100.0,19.2973,19.3264,19.2973,19.3264,12100.0
2006-10-12 09:50:00,33.18,33.18,33.12,33.14,9100.0,19.3148,19.3148,19.2799,19.2915,9100.0
2006-10-12 09:55:00,33.13,33.17,33.12,33.14,5900.0,19.2857,19.309,19.2799,19.2915,5900.0
2006-10-12 10:00:00,33.15,33.2,33.12,33.14,27600.0,19.2973,19.3264,19.2799,19.2915,27600.0
2006-10-12 10:05:00,33.15,33.19,33.15,33.16,7100.0,19.2973,19.3206,19.2973,19.3032,7100.0
2006-10-12 10:10:00,33.19,33.21,33.17,33.19,5900.0,19.3206,19.3323,19.309,19.3206,5900.0
2006-10-12 10:15:00,33.2,33.2,33.13,33.15,15900.0,19.3264,19.3264,19.2857,19.2973,15900.0
2006-10-12 10:20:00,33.16,33.16,33.14,33.15,5300.0,19.3032,19.3032,19.2915,19.2973,5300.0
2006-10-12 10:25:00,33.15,33.17,33.14,33.17,6500.0,19.2973,19.309,19.2915,19.309,6500.0
2006-10-12 10:30:00,33.16,33.18,33.1,33.1,10100.0,19.3032,19.3148,19.2682,19.2682,10100.0
2006-10-12 10:35:00,33.1,33.12,33.1,33.11,9900.0,19.2682,19.2799,19.2682,19.274,9900.0
2006-10-12 10:40:00,33.1,33.11,33.07,33.1,16000.0,19.2682,19.274,19.2508,19.2682,16000.0
2006-10-12 10:45:00,33.1,33.11,33.09,33.11,10000.0,19.2682,19.274,19.2624,19.274,10000.0
2006-10-12 10:50:00,33.12,33.12,33.08,33.08,9200.0,19.2799,19.2799,19.2566,19.2566,9200.0
2006-10-12 10:55:00,33.09,33.13,33.08,33.12,15100.0,19.2624,19.2857,19.2566,19.2799,15100.0
2006-10-12 11:00:00,33.11,33.14,33.11,33.14,23800.0,19.274,19.2915,19.274,19.2915,23800.0
2006-10-12 11:05:00,33.13,33.2,33.13,33.2,14200.0,19.2857,19.3264,19.2857,19.3264,14200.0
2006-10-12 11:10:00,33.19,33.26,33.19,33.25,25600.0,19.3206,19.3614,19.3206,19.3555,25600.0
2006-10-12 11:15:00,33.25,33.27,33.24,33.27,10900.0,19.3555,19.3672,19.3497,19.3672,10900.0
2006-10-12 11:20:00,33.27,33.35,33.27,33.35,20600.0,19.3672,19.4138,19.3672,19.4138,20600.0
2006-10-12 11:25:00,33.35,33.39,33.35,33.38,15900.0,19.4138,19.437,19.4138,19.4312,15900.0
2006-10-12 11:30:00,33.38,33.41,33.37,33.4,12400.0,19.4312,19.4487,19.4254,19.4429,12400.0
2006-10-12 11:35:00,33.4,33.44,33.38,33.38,25300.0,19.4429,19.4661,19.4312,19.4312,25300.0
2006-10-12 11:40:00,33.39,33.39,33.37,33.38,5800.0,19.437,19.437,19.4254,19.4312,5800.0
2006-10-12 11:45:00,33.37,33.38,33.35,33.37,9300.0,19.4254,19.4312,19.4138,19.4254,9300.0
2006-10-12 11:50:00,33.36,33.37,33.33,33.33,7500.0,19.4196,19.4254,19.4021,19.4021,7500.0
2006-10-12 11:55:00,33.33,33.35,33.33,33.34,11200.0,19.4021,19.4138,19.4021,19.4079,11200.0
2006-10-12 12:00:00,33.34,33.34,33.27,33.27,8800.0,19.4079,19.4079,19.3672,19.3672,8800.0
2006-10-12 12:05:00,33.27,33.28,33.26,33.27,4400.0,19.3672,19.373,19.3614,19.3672,4400.0
2006-10-12 12:10:00,33.27,33.28,33.22,33.22,7300.0,19.3672,19.373,19.3381,19.3381,7300.0
2006-10-12 12:15:00,33.22,33.23,33.18,33.21,12300.0,19.3381,19.3439,19.3148,19.3323,12300.0
2006-10-12 12:20:00,33.21,33.21,33.2,33.2,2200.0,19.3323,19.3323,19.3264,19.3264,2200.0
2006-10-12 12:25:00,33.21,33.22,33.2,33.21,8900.0,19.3323,19.3381,19.3264,19.3323,8900.0
2006-10-12 12:30:00,33.22,33.22,33.21,33.22,4100.0,19.3381,19.3381,19.3323,19.3381,4100.0
2006-10-12 12:35:00,33.21,33.23,33.21,33.22,3800.0,19.3323,19.3439,19.3323,19.3381,3800.0
2006-10-12 12:40:00,33.23,33.26,33.22,33.26,6000.0,19.3439,19.3614,19.3381,19.3614,6000.0
2006-10-12 12:45:00,33.26,33.26,33.21,33.21,6800.0,19.3614,19.3614,19.3323,19.3323,6800.0
2006-10-12 12:50:00,33.22,33.24,33.21,33.21,10600.0,19.3381,19.3497,19.3323,19.3323,10600.0
2006-10-12 12:55:00,33.23,33.26,33.17,33.17,14000.0,19.3439,19.3614,19.309,19.309,14000.0
2006-10-12 13:00:00,33.19,33.26,33.19,33.26,16200.0,19.3206,19.3614,19.3206,19.3614,16200.0
2006-10-12 13:05:00,33.25,33.25,33.2,33.2,19100.0,19.3555,19.3555,19.3264,19.3264,19100.0
2006-10-12 13:10:00,33.19,33.21,33.17,33.17,8200.0,19.3206,19.3323,19.309,19.309,8200.0
2006-10-12 13:15:00,33.19,33.2,33.15,33.19,5100.0,19.3206,19.3264,19.2973,19.3206,5100.0
2006-10-12 13:20:00,33.17,33.18,33.17,33.18,3600.0,19.309,19.3148,19.309,19.3148,3600.0
2006-10-12 13:25:00,33.17,33.22,33.17,33.22,3200.0,19.309,19.3381,19.309,19.3381,3200.0
2006-10-12 13:30:00,33.2,33.2,33.19,33.19,1600.0,19.3264,19.3264,19.3206,19.3206,1600.0
2006-10-12 13:35:00,33.19,33.19,33.17,33.17,2900.0,19.3206,19.3206,19.309,19.309,2900.0
2006-10-12 13:40:00,33.16,33.18,33.15,33.17,12100.0,19.3032,19.3148,19.2973,19.309,12100.0
2006-10-12 13:45:00,33.19,33.22,33.19,33.22,4100.0,19.3206,19.3381,19.3206,19.3381,4100.0
2006-10-12 13:50:00,33.21,33.26,33.21,33.26,13500.0,19.3323,19.3614,19.3323,19.3614,13500.0
2006-10-12 13:55:00,33.25,33.27,33.25,33.27,4700.0,19.3555,19.3672,19.3555,19.3672,4700.0
2006-10-12 14:00:00,33.27,33.34,33.27,33.34,11200.0,19.3672,19.4079,19.3672,19.4079,11200.0
2006-10-12 14:05:00,33.34,33.35,33.27,33.27,13900.0,19.4079,19.4138,19.3672,19.3672,13900.0
2006-10-12 14:10:00,33.28,33.33,33.28,33.31,12000.0,19.373,19.4021,19.373,19.3905,12000.0
2006-10-12 14:15:00,33.31,33.32,33.3,33.31,7500.0,19.3905,19.3963,19.3846,19.3905,7500.0
2006-10-12 14:20:00,33.31,33.32,33.31,33.31,13900.0,19.3905,19.3963,19.3905,19.3905,13900.0
2006-10-12 14:25:00,33.29,33.32,33.26,33.26,33400.0,19.3788,19.3963,19.3614,19.3614,33400.0
2006-10-12 14:30:00,33.26,33.3,33.26,33.29,18800.0,19.3614,19.3846,19.3614,19.3788,18800.0
2006-10-12 14:35:00,33.27,33.3,33.27,33.29,17800.0,19.3672,19.3846,19.3672,19.3788,17800.0
2006-10-12 14:40:00,33.3,33.31,33.28,33.28,8200.0,19.3846,19.3905,19.373,19.373,8200.0
2006-10-12 14:45:00,33.28,33.28,33.24,33.26,32600.0,19.373,19.373,19.3497,19.3614,32600.0
2006-10-12 14:50:00,33.26,33.29,33.25,33.27,19800.0,19.3614,19.3788,19.3555,19.3672,19800.0
2006-10-12 14:55:00,33.28,33.31,33.28,33.3,32400.0,19.373,19.3905,19.373,19.3846,32400.0
2006-10-12 15:00:00,33.3,33.35,33.3,33.34,19100.0,19.3846,19.4138,19.3846,19.4079,19100.0
2006-10-12 15:05:00,33.34,33.36,33.33,33.35,28400.0,19.4079,19.4196,19.4021,19.4138,28400.0
2006-10-12 15:10:00,33.35,33.37,33.35,33.35,12400.0,19.4138,19.4254,19.4138,19.4138,12400.0
2006-10-12 15:15:00,33.35,33.36,33.35,33.35,32700.0,19.4138,19.4196,19.4138,19.4138,32700.0
2006-10-12 15:20:00,33.35,33.37,33.35,33.35,20100.0,19.4138,19.4254,19.4138,19.4138,20100.0
2006-10-12 15:25:00,33.35,33.37,33.35,33.35,18500.0,19.4138,19.4254,19.4138,19.4138,18500.0
2006-10-12 15:30:00,33.35,33.36,33.35,33.35,16400.0,19.4138,19.4196,19.4138,19.4138,16400.0
2006-10-12 15:35:00,33.35,33.36,33.34,33.35,18200.0,19.4138,19.4196,19.4079,19.4138,18200.0
2006-10-12 15:40:00,33.35,33.35,33.32,33.33,45800.0,19.4138,19.4138,19.3963,19.4021,45800.0
2006-10-12 15:45:00,33.33,33.36,33.32,33.35,33900.0,19.4021,19.4196,19.3963,19.4138,33900.0
2006-10-12 15:50:00,33.35,33.37,33.35,33.35,29600.0,19.4138,19.4254,19.4138,19.4138,29600.0
2006-10-12 15:55:00,33.35,33.36,33.32,33.33,72500.0,19.4138,19.4196,19.3963,19.4021,72500.0
2006-10-13 09:30:00,33.35,33.35,33.22,33.25,26200.0,19.4138,19.4138,19.3381,19.3555,26200.0
2006-10-13 09:35:00,33.22,33.32,33.19,33.25,28300.0,19.3381,19.3963,19.3206,19.3555,28300.0
2006-10-13 09:40:00,33.25,33.25,33.1,33.18,25500.0,19.3555,19.3555,19.2682,19.3148,25500.0
2006-10-13 09:45:00,33.19,33.2,33.13,33.16,8600.0,19.3206,19.3264,19.2857,19.3032,8600.0
2006-10-13 09:50:00,33.16,33.17,33.13,33.14,12300.0,19.3032,19.309,19.2857,19.2915,12300.0
2006-10-13 09:55:00,33.1,33.17,33.0,33.04,21300.0,19.2682,19.309,19.21,19.2333,21300.0
2006-10-13 10:00:00,33.03,33.05,33.02,33.02,11400.0,19.2275,19.2391,19.2217,19.2217,11400.0
2006-10-13 10:05:00,33.01,33.03,32.98,32.98,15200.0,19.2158,19.2275,19.1984,19.1984,15200.0
2006-10-13 10:10:00,32.98,33.0,32.97,32.97,18700.0,19.1984,19.21,19.1925,19.1925,18700.0
2006-10-13 10:15:00,32.97,32.97,32.88,32.89,36400.0,19.1925,19.1925,19.1402,19.146,36400.0
2006-10-13 10:20:00,32.91,32.96,32.89,32.94,10900.0,19.1576,19.1867,19.146,19.1751,10900.0
2006-10-13 10:25:00,32.94,32.96,32.88,32.89,22300.0,19.1751,19.1867,19.1402,19.146,22300.0
2006-10-13 10:30:00,32.9,32.98,32.9,32.97,12400.0,19.1518,19.1984,19.1518,19.1925,12400.0
2006-10-13 10:35:00,32.98,33.0,32.94,32.95,12300.0,19.1984,19.21,19.1751,19.1809,12300.0
2006-10-13 10:40:00,32.97,32.97,32.95,32.95,9100.0,19.1925,19.1925,19.1809,19.1809,9100.0
2006-10-13 10:45:00,32.97,32.97,32.92,32.95,10400.0,19.1925,19.1925,19.1634,19.1809,10400.0
2006-10-13 10:50:00,32.93,32.95,32.91,32.95,6500.0,19.1693,19.1809,19.1576,19.1809,6500.0
2006-10-13 10:55:00,32.94,32.94,32.91,32.93,6300.0,19.1751,19.1751,19.1576,19.1693,6300.0
2006-10-13 11:00:00,32.91,32.93,32.87,32.93,18600.0,19.1576,19.1693,19.1343,19.1693,18600.0
2006-10-13 11:05:00,32.92,32.96,32.92,32.94,12800.0,19.1634,19.1867,19.1634,19.1751,12800.0
2006-10-13 11:10:00,32.94,32.95,32.92,32.92,6800.0,19.1751,19.1809,19.1634,19.1634,6800.0
2006-10-13 11:15:00,32.92,32.97,32.91,32.95,14600.0,19.1634,19.1925,19.1576,19.1809,14600.0
2006-10-13 11:20:00,32.96,32.96,32.87,32.92,19800.0,19.1867,19.1867,19.1343,19.1634,19800.0
2006-10-13 11:25:00,32.92,32.96,32.88,32.94,13800.0,19.1634,19.1867,19.1402,19.1751,13800.0
2006-10-13 11:30:00,32.92,32.92,32.88,32.9,8000.0,19.1634,19.1634,19.1402,19.1518,8000.0
2006-10-13 11:35:00,32.88,32.91,32.88,32.89,6900.0,19.1402,19.1576,19.1402,19.146,6900.0
2006-10-13 11:40:00,32.88,32.98,32.88,32.98,29300.0,19.1402,19.1984,19.1402,19.1984,29300.0
2006-10-13 11:45:00,32.99,33.0,32.98,32.98,15000.0,19.2042,19.21,19.1984,19.1984,15000.0
2006-10-13 11:50:00,32.98,32.98,32.96,32.96,7600.0,19.1984,19.1984,19.1867,19.1867,7600.0
2006-10-13 11:55:00,32.96,32.97,32.9,32.92,11000.0,19.1867,19.1925,19.1518,19.1634,11000.0
2006-10-13 12:00:00,32.92,32.92,32.88,32.9,4200.0,19.1634,19.1634,19.1402,19.1518,4200.0
2006-10-13 12:05:00,32.9,32.92,32.86,32.86,12600.0,19.1518,19.1634,19.1285,19.1285,12600.0
2006-10-13 12:10:00,32.86,32.86,32.84,32.84,10600.0,19.1285,19.1285,19.1169,19.1169,10600.0
2006-10-13 12:15:00,32.85,32.87,32.81,32.81,7100.0,19.1227,19.1343,19.0994,19.0994,7100.0
2006-10-13 12:20:00,32.83,32.84,32.8,32.83,11100.0,19.1111,19.1169,19.0936,19.1111,11100.0
2006-10-13 12:25:00,32.84,32.85,32.8,32.85,12300.0,19.1169,19.1227,19.0936,19.1227,12300.0
2006-10-13 12:30:00,32.85,32.85,32.84,32.84,5600.0,19.1227,19.1227,19.1169,19.1169,5600.0
2006-10-13 12:35:00,32.85,32.86,32.84,32.85,2400.0,19.1227,19.1285,19.1169,19.1227,2400.0
2006-10-13 12:40:00,32.86,32.86,32.81,32.85,12400.0,19.1285,19.1285,19.0994,19.1227,12400.0
2006-10-13 12:45:00,32.86,32.88,32.85,32.88,8900.0,19.1285,19.1402,19.1227,19.1402,8900.0
2006-10-13 12:50:00,32.87,32.88,32.86,32.87,5100.0,19.1343,19.1402,19.1285,19.1343,5100.0
2006-10-13 12:55:00,32.87,32.88,32.87,32.88,3800.0,19.1343,19.1402,19.1343,19.1402,3800.0
2006-10-13 13:00:00,32.88,32.88,32.84,32.85,9200.0,19.1402,19.1402,19.1169,19.1227,9200.0
2006-10-13 13:05:00,32.85,32.85,32.8,32.8,12600.0,19.1227,19.1227,19.0936,19.0936,12600.0
2006-10-13 13:10:00,32.8,32.8,32.76,32.8,17100.0,19.0936,19.0936,19.0703,19.0936,17100.0
2006-10-13 13:15:00,32.79,32.8,32.78,32.8,6300.0,19.0878,19.0936,19.0819,19.0936,6300.0
2006-10-13 13:20:00,32.8,32.82,32.79,32.82,8400.0,19.0936,19.1052,19.0878,19.1052,8400.0
2006-10-13 13:25:00,32.81,32.83,32.81,32.82,10000.0,19.0994,19.1111,19.0994,19.1052,10000.0
2006-10-13 13:30:00,32.82,32.83,32.8,32.81,12000.0,19.1052,19.1111,19.0936,19.0994,12000.0
2006-10-13 13:35:00,32.81,32.83,32.8,32.81,12500.0,19.0994,19.1111,19.0936,19.0994,12500.0
2006-10-13 13:40:00,32.81,32.84,32.8,32.82,10400.0,19.0994,19.1169,19.0936,19.1052,10400.0
2006-10-13 13:45:00,32.81,32.85,32.81,32.84,21200.0,19.0994,19.1227,19.0994,19.1169,21200.0
2006-10-13 13:50:00,32.84,32.85,32.81,32.82,13300.0,19.1169,19.1227,19.0994,19.1052,13300.0
2006-10-13 13:55:00,32.82,32.83,32.8,32.82,12300.0,19.1052,19.1111,19.0936,19.1052,12300.0
2006-10-13 14:00:00,32.8,32.85,32.79,32.85,14600.0,19.0936,19.1227,19.0878,19.1227,14600.0
2006-10-13 14:05:00,32.84,32.88,32.83,32.86,11100.0,19.1169,19.1402,19.1111,19.1285,11100.0
2006-10-13 14:10:00,32.86,32.88,32.85,32.85,12200.0,19.1285,19.1402,19.1227,19.1227,12200.0
2006-10-13 14:15:00,32.85,32.88,32.85,32.85,5100.0,19.1227,19.1402,19.1227,19.1227,5100.0
2006-10-13 14:20:00,32.86,32.86,32.85,32.86,3800.0,19.1285,19.1285,19.1227,19.1285,3800.0
2006-10-13 14:25:00,32.85,32.85,32.8,32.8,12100.0,19.1227,19.1227,19.0936,19.0936,12100.0
2006-10-13 14:30:00,32.81,32.82,32.79,32.82,10400.0,19.0994,19.1052,19.0878,19.1052,10400.0
2006-10-13 14:35:00,32.8,32.82,32.79,32.8,22400.0,19.0936,19.1052,19.0878,19.0936,22400.0
2006-10-13 14:40:00,32.8,32.81,32.79,32.8,15400.0,19.0936,19.0994,19.0878,19.0936,15400.0
2006-10-13 14:45:00,32.8,32.82,32.8,32.81,4500.0,19.0936,19.1052,19.0936,19.0994,4500.0
2006-10-13 14:50:00,32.81,32.81,32.8,32.81,7800.0,19.0994,19.0994,19.0936,19.0994,7800.0
2006-10-13 14:55:00,32.81,32.81,32.77,32.8,13200.0,19.0994,19.0994,19.0761,19.0936,13200.0
2006-10-13 15:00:00,32.8,32.8,32.76,32.78,17100.0,19.0936,19.0936,19.0703,19.0819,17100.0
2006-10-13 15:05:00,32.79,32.82,32.78,32.81,11200.0,19.0878,19.1052,19.0819,19.0994,11200.0
2006-10-13 15:10:00,32.81,32.82,32.8,32.82,8100.0,19.0994,19.1052,19.0936,19.1052,8100.0
2006-10-13 15:15:00,32.81,32.88,32.8,32.86,23500.0,19.0994,19.1402,19.0936,19.1285,23500.0
2006-10-13 15:20:00,32.87,32.89,32.86,32.88,16900.0,19.1343,19.146,19.1285,19.1402,16900.0
2006-10-13 15:25:00,32.89,32.91,32.87,32.87,21900.0,19.146,19.1576,19.1343,19.1343,21900.0
2006-10-13 15:30:00,32.87,32.9,32.86,32.87,35800.0,19.1343,19.1518,19.1285,19.1343,35800.0
2006-10-13 15:35:00,32.87,32.88,32.85,32.85,21800.0,19.1343,19.1402,19.1227,19.1227,21800.0
2006-10-13 15:40:00,32.85,32.88,32.85,32.88,15400.0,19.1227,19.1402,19.1227,19.1402,15400.0
2006-10-13 15:45:00,32.88,32.91,32.87,32.87,18300.0,19.1402,19.1576,19.1343,19.1343,18300.0
2006-10-13 15:50:00,32.87,32.89,32.86,32.87,16700.0,19.1343,19.146,19.1285,19.1343,16700.0
2006-10-13 15:55:00,32.87,32.88,32.83,32.85,31200.0,19.1343,19.1402,19.1111,19.1227,31200.0
2006-10-16 09:30:00,32.67,32.7,32.66,32.69,63300.0,19.0179,19.0354,19.0121,19.0296,63300.0
2006-10-16 09:35:00,32.69,32.7,32.57,32.6,13300.0,19.0296,19.0354,18.9597,18.9772,13300.0
2006-10-16 09:40:00,32.62,32.64,32.5,32.52,19300.0,18.9888,19.0004,18.919,18.9306,19300.0
2006-10-16 09:45:00,32.54,32.61,32.51,32.61,15700.0,18.9422,18.983,18.9248,18.983,15700.0
2006-10-16 09:50:00,32.61,32.74,32.61,32.68,23900.0,18.983,19.0587,18.983,19.0237,23900.0
2006-10-16 09:55:00,32.69,32.7,32.65,32.67,25300.0,19.0296,19.0354,19.0063,19.0179,25300.0
2006-10-16 10:00:00,32.67,32.78,32.66,32.77,9500.0,19.0179,19.0819,19.0121,19.0761,9500.0
2006-10-16 10:05:00,32.78,32.78,32.75,32.78,10300.0,19.0819,19.0819,19.0645,19.0819,10300.0
2006-10-16 10:10:00,32.79,32.81,32.76,32.76,14800.0,19.0878,19.0994,19.0703,19.0703,14800.0
2006-10-16 10:15:00,32.76,32.79,32.76,32.77,8300.0,19.0703,19.0878,19.0703,19.0761,8300.0
2006-10-16 10:20:00,32.78,32.79,32.77,32.79,10100.0,19.0819,19.0878,19.0761,19.0878,10100.0
2006-10-16 10:25:00,32.79,32.83,32.79,32.8,9300.0,19.0878,19.1111,19.0878,19.0936,9300.0
2006-10-16 10:30:00,32.8,32.82,32.8,32.8,3600.0,19.0936,19.1052,19.0936,19.0936,3600.0
2006-10-16 10:35:00,32.8,32.81,32.79,32.8,9900.0,19.0936,19.0994,19.0878,19.0936,9900.0
2006-10-16 10:40:00,32.8,32.81,32.79,32.79,13400.0,19.0936,19.0994,19.0878,19.0878,13400.0
2006-10-16 10:45:00,32.8,32.8,32.79,32.8,3800.0,19.0936,19.0936,19.0878,19.0936,3800.0
2006-10-16 10:50:00,32.79,32.8,32.79,32.79,6300.0,19.0878,19.0936,19.0878,19.0878,6300.0
2006-10-16 10:55:00,32.79,32.8,32.79,32.79,9400.0,19.0878,19.0936,19.0878,19.0878,9400.0
2006-10-16 11:00:00,32.79,32.8,32.79,32.8,9800.0,19.0878,19.0936,19.0878,19.0936,9800.0
2006-10-16 11:05:00,32.8,32.8,32.79,32.8,16700.0,19.0936,19.0936,19.0878,19.0936,16700.0
2006-10-16 11:10:00,32.79,32.8,32.79,32.8,7900.0,19.0878,19.0936,19.0878,19.0936,7900.0
2006-10-16 11:15:00,32.8,32.85,32.8,32.85,12500.0,19.0936,19.1227,19.0936,19.1227,12500.0
2006-10-16 11:20:00,32.84,32.87,32.84,32.86,10700.0,19.1169,19.1343,19.1169,19.1285,10700.0
2006-10-16 11:25:00,32.86,32.91,32.85,32.87,25100.0,19.1285,19.1576,19.1227,19.1343,25100.0
2006-10-16 11:30:00,32.87,32.9,32.87,32.88,11300.0,19.1343,19.1518,19.1343,19.1402,11300.0
2006-10-16 11:35:00,32.88,32.89,32.87,32.88,8500.0,19.1402,19.146,19.1343,19.1402,8500.0
2006-10-16 11:40:00,32.89,32.89,32.88,32.89,9500.0,19.146,19.146,19.1402,19.146,9500.0
2006-10-16 11:45:00,32.89,32.92,32.88,32.91,14400.0,19.146,19.1634,19.1402,19.1576,14400.0
2006-10-16 11:50:00,32.92,32.96,32.91,32.96,16300.0,19.1634,19.1867,19.1576,19.1867,16300.0
2006-10-16 11:55:00,32.96,32.96,32.95,32.96,9000.0,19.1867,19.1867,19.1809,19.1867,9000.0
2006-10-16 12:00:00,32.96,32.99,32.95,32.99,17500.0,19.1867,19.2042,19.1809,19.2042,17500.0
2006-10-16 12:05:00,32.99,32.99,32.96,32.96,8600.0,19.2042,19.2042,19.1867,19.1867,8600.0
2006-10-16 12:10:00,32.97,32.99,32.94,32.97,22800.0,19.1925,19.2042,19.1751,19.1925,22800.0
2006-10-16 12:15:00,32.98,32.99,32.98,32.98,7300.0,19.1984,19.2042,19.1984,19.1984,7300.0
2006-10-16 12:20:00,32.98,33.0,32.98,33.0,8900.0,19.1984,19.21,19.1984,19.21,8900.0
2006-10-16 12:25:00,32.99,33.0,32.96,32.96,18100.0,19.2042,19.21,19.1867,19.1867,18100.0
2006-10-16 12:30:00,32.97,32.97,32.95,32.95,8000.0,19.1925,19.1925,19.1809,19.1809,8000.0
2006-10-16 12:35:00,32.95,32.96,32.95,32.96,7800.0,19.1809,19.1867,19.1809,19.1867,7800.0
2006-10-16 12:40:00,32.96,32.96,32.95,32.95,5500.0,19.1867,19.1867,19.1809,19.1809,5500.0
2006-10-16 12:45:00,32.95,32.96,32.94,32.94,10600.0,19.1809,19.1867,19.1751,19.1751,10600.0
2006-10-16 12:50:00,32.94,32.94,32.88,32.89,7800.0,19.1751,19.1751,19.1402,19.146,7800.0
2006-10-16 12:55:00,32.89,32.9,32.87,32.87,4300.0,19.146,19.1518,19.1343,19.1343,4300.0
2006-10-16 13:00:00,32.87,32.88,32.86,32.87,2500.0,19.1343,19.1402,19.1285,19.1343,2500.0
2006-10-16 13:05:00,32.86,32.87,32.84,32.86,11900.0,19.1285,19.1343,19.1169,19.1285,11900.0
2006-10-16 13:10:00,32.87,32.89,32.87,32.88,6900.0,19.1343,19.146,19.1343,19.1402,6900.0
2006-10-16 13:15:00,32.89,32.92,32.89,32.91,6800.0,19.146,19.1634,19.146,19.1576,6800.0
2006-10-16 13:20:00,32.92,32.93,32.91,32.92,6200.0,19.1634,19.1693,19.1576,19.1634,6200.0
2006-10-16 13:25:00,32.93,32.95,32.92,32.94,8000.0,19.1693,19.1809,19.1634,19.1751,8000.0
2006-10-16 13:30:00,32.95,32.96,32.94,32.94,16500.0,19.1809,19.1867,19.1751,19.1751,16500.0
2006-10-16 13:35:00,32.95,32.96,32.94,32.95,8600.0,19.1809,19.1867,19.1751,19.1809,8600.0
2006-10-16 13:40:00,32.96,32.96,32.95,32.96,15400.0,19.1867,19.1867,19.1809,19.1867,15400.0
2006-10-16 13:45:00,32.97,32.98,32.97,32.97,8900.0,19.1925,19.1984,19.1925,19.1925,8900.0
2006-10-16 13:50:00,32.98,33.01,32.98,33.01,14500.0,19.1984,19.2158,19.1984,19.2158,14500.0
2006-10-16 13:55:00,33.01,33.04,33.01,33.03,10700.0,19.2158,19.2333,19.2158,19.2275,10700.0
2006-10-16 14:00:00,33.04,33.07,33.04,33.06,23000.0,19.2333,19.2508,19.2333,19.2449,23000.0
2006-10-16 14:05:00,33.06,33.07,33.06,33.07,9200.0,19.2449,19.2508,19.2449,19.2508,9200.0
2006-10-16 14:10:00,33.07,33.08,33.07,33.07,5200.0,19.2508,19.2566,19.2508,19.2508,5200.0
2006-10-16 14:15:00,33.08,33.12,33.08,33.12,19100.0,19.2566,19.2799,19.2566,19.2799,19100.0
2006-10-16 14:20:00,33.12,33.13,33.11,33.11,13000.0,19.2799,19.2857,19.274,19.274,13000.0
2006-10-16 14:25:00,33.11,33.12,33.11,33.11,5600.0,19.274,19.2799,19.274,19.274,5600.0
2006-10-16 14:30:00,33.11,33.13,33.11,33.13,11400.0,19.274,19.2857,19.274,19.2857,11400.0
2006-10-16 14:35:00,33.13,33.14,33.12,33.12,21400.0,19.2857,19.2915,19.2799,19.2799,21400.0
2006-10-16 14:40:00,33.13,33.13,33.12,33.13,10400.0,19.2857,19.2857,19.2799,19.2857,10400.0
2006-10-16 14:45:00,33.12,33.14,33.12,33.12,18000.0,19.2799,19.2915,19.2799,19.2799,18000.0
2006-10-16 14:50:00,33.12,33.13,33.12,33.13,10300.0,19.2799,19.2857,19.2799,19.2857,10300.0
2006-10-16 14:55:00,33.12,33.13,33.12,33.12,11600.0,19.2799,19.2857,19.2799,19.2799,11600.0
2006-10-16 15:00:00,33.12,33.14,33.11,33.13,21100.0,19.2799,19.2915,19.274,19.2857,21100.0
2006-10-16 15:05:00,33.13,33.13,33.11,33.11,12300.0,19.2857,19.2857,19.274,19.274,12300.0
2006-10-16 15:10:00,33.1,33.13,33.1,33.12,14000.0,19.2682,19.2857,19.2682,19.2799,14000.0
2006-10-16 15:15:00,33.12,33.17,33.12,33.16,24600.0,19.2799,19.309,19.2799,19.3032,24600.0
2006-10-16 15:20:00,33.16,33.18,33.16,33.18,21100.0,19.3032,19.3148,19.3032,19.3148,21100.0
2006-10-16 15:25:00,33.19,33.19,33.16,33.18,25900.0,19.3206,19.3206,19.3032,19.3148,25900.0
2006-10-16 15:30:00,33.18,33.24,33.17,33.23,49500.0,19.3148,19.3497,19.309,19.3439,49500.0
2006-10-16 15:35:00,33.22,33.25,33.21,33.24,28600.0,19.3381,19.3555,19.3323,19.3497,28600.0
2006-10-16 15:40:00,33.25,33.27,33.24,33.24,45600.0,19.3555,19.3672,19.3497,19.3497,45600.0
2006-10-16 15:45:00,33.24,33.27,33.23,33.23,34300.0,19.3497,19.3672,19.3439,19.3439,34300.0
2006-10-16 15:50:00,33.24,33.27,33.21,33.27,23300.0,19.3497,19.3672,19.3323,19.3672,23300.0
2006-10-16 15:55:00,33.26,33.28,33.23,33.25,77600.0,19.3614,19.373,19.3439,19.3555,77600.0
2006-10-17 09:30:00,33.07,33.14,33.07,33.14,52000.0,19.2508,19.2915,19.2508,19.2915,52000.0
2006-10-17 09:35:00,33.18,33.22,33.14,33.14,3400.0,19.3148,19.3381,19.2915,19.2915,3400.0
2006-10-17 09:40:00,33.13,33.24,33.13,33.22,13900.0,19.2857,19.3497,19.2857,19.3381,13900.0
2006-10-17 09:45:00,33.23,33.31,33.22,33.29,36600.0,19.3439,19.3905,19.3381,19.3788,36600.0
2006-10-17 09:50:00,33.3,33.4,33.29,33.37,11100.0,19.3846,19.4429,19.3788,19.4254,11100.0
2006-10-17 09:55:00,33.37,33.38,33.29,33.31,11700.0,19.4254,19.4312,19.3788,19.3905,11700.0
2006-10-17 10:00:00,33.3,33.3,33.26,33.27,7500.0,19.3846,19.3846,19.3614,19.3672,7500.0
2006-10-17 10:05:00,33.27,33.27,33.24,33.26,4100.0,19.3672,19.3672,19.3497,19.3614,4100.0
2006-10-17 10:10:00,33.24,33.24,33.21,33.23,10200.0,19.3497,19.3497,19.3323,19.3439,10200.0
2006-10-17 10:15:00,33.23,33.24,33.19,33.22,12100.0,19.3439,19.3497,19.3206,19.3381,12100.0
2006-10-17 10:20:00,33.22,33.23,33.22,33.23,6900.0,19.3381,19.3439,19.3381,19.3439,6900.0
2006-10-17 10:25:00,33.23,33.23,33.17,33.2,18400.0,19.3439,19.3439,19.309,19.3264,18400.0
2006-10-17 10:30:00,33.2,33.23,33.2,33.21,10200.0,19.3264,19.3439,19.3264,19.3323,10200.0
2006-10-17 10:35:00,33.22,33.23,33.2,33.2,9500.0,19.3381,19.3439,19.3264,19.3264,9500.0
2006-10-17 10:40:00,33.2,33.25,33.2,33.25,10600.0,19.3264,19.3555,19.3264,19.3555,10600.0
2006-10-17 10:45:00,33.25,33.28,33.23,33.28,13600.0,19.3555,19.373,19.3439,19.373,13600.0
2006-10-17 10:50:00,33.28,33.29,33.25,33.25,5500.0,19.373,19.3788,19.3555,19.3555,5500.0
2006-10-17 10:55:00,33.24,33.25,33.22,33.22,4600.0,19.3497,19.3555,19.3381,19.3381,4600.0
2006-10-17 11:00:00,33.23,33.23,33.2,33.2,42600.0,19.3439,19.3439,19.3264,19.3264,42600.0
2006-10-17 11:05:00,33.22,33.22,33.2,33.2,6900.0,19.3381,19.3381,19.3264,19.3264,6900.0
2006-10-17 11:10:00,33.2,33.21,33.15,33.15,7000.0,19.3264,19.3323,19.2973,19.2973,7000.0
2006-10-17 11:15:00,33.15,33.15,33.11,33.12,7400.0,19.2973,19.2973,19.274,19.2799,7400.0
2006-10-17 11:20:00,33.12,33.12,33.08,33.08,20900.0,19.2799,19.2799,19.2566,19.2566,20900.0
2006-10-17 11:25:00,33.08,33.1,33.06,33.07,8300.0,19.2566,19.2682,19.2449,19.2508,8300.0
2006-10-17 11:30:00,33.07,33.16,33.06,33.14,40400.0,19.2508,19.3032,19.2449,19.2915,40400.0
2006-10-17 11:35:00,33.14,33.17,33.09,33.13,46900.0,19.2915,19.309,19.2624,19.2857,46900.0
2006-10-17 11:40:00,33.14,33.14,33.07,33.08,17600.0,19.2915,19.2915,19.2508,19.2566,17600.0
2006-10-17 11:45:00,33.09,33.14,33.09,33.13,17700.0,19.2624,19.2915,19.2624,19.2857,17700.0
2006-10-17 11:50:00,33.14,33.15,33.1,33.1,12300.0,19.2915,19.2973,19.2682,19.2682,12300.0
2006-10-17 11:55:00,33.1,33.13,33.07,33.12,19900.0,19.2682,19.2857,19.2508,19.2799,19900.0
2006-10-17 12:00:00,33.12,33.13,33.08,33.1,19900.0,19.2799,19.2857,19.2566,19.2682,19900.0
2006-10-17 12:05:00,33.09,33.16,33.09,33.11,30700.0,19.2624,19.3032,19.2624,19.274,30700.0
2006-10-17 12:10:00,33.13,33.16,33.11,33.12,70500.0,19.2857,19.3032,19.274,19.2799,70500.0
2006-10-17 12:15:00,33.13,33.14,33.11,33.12,23500.0,19.2857,19.2915,19.274,19.2799,23500.0
2006-10-17 12:20:00,33.14,33.18,33.13,33.18,15600.0,19.2915,19.3148,19.2857,19.3148,15600.0
2006-10-17 12:25:00,33.2,33.24,33.2,33.23,21700.0,19.3264,19.3497,19.3264,19.3439,21700.0
2006-10-17 12:30:00,33.23,33.26,33.23,33.24,14700.0,19.3439,19.3614,19.3439,19.3497,14700.0
2006-10-17 12:35:00,33.26,33.26,33.22,33.22,19700.0,19.3614,19.3614,19.3381,19.3381,19700.0
2006-10-17 12:40:00,33.22,33.24,33.19,33.23,14600.0,19.3381,19.3497,19.3206,19.3439,14600.0
2006-10-17 12:45:00,33.22,33.24,33.21,33.23,6400.0,19.3381,19.3497,19.3323,19.3439,6400.0
2006-10-17 12:50:00,33.24,33.24,33.2,33.2,7800.0,19.3497,19.3497,19.3264,19.3264,7800.0
2006-10-17 12:55:00,33.2,33.21,33.17,33.17,5700.0,19.3264,19.3323,19.309,19.309,5700.0
2006-10-17 13:00:00,33.2,33.23,33.17,33.22,19100.0,19.3264,19.3439,19.309,19.3381,19100.0
2006-10-17 13:05:00,33.23,33.25,33.22,33.24,9700.0,19.3439,19.3555,19.3381,19.3497,9700.0
2006-10-17 13:10:00,33.24,33.24,33.22,33.23,6000.0,19.3497,19.3497,19.3381,19.3439,6000.0
2006-10-17 13:15:00,33.24,33.26,33.23,33.25,19200.0,19.3497,19.3614,19.3439,19.3555,19200.0
2006-10-17 13:20:00,33.25,33.26,33.25,33.25,12400.0,19.3555,19.3614,19.3555,19.3555,12400.0
2006-10-17 13:25:00,33.25,33.26,33.21,33.21,15900.0,19.3555,19.3614,19.3323,19.3323,15900.0
2006-10-17 13:30:00,33.21,33.23,33.18,33.2,15500.0,19.3323,19.3439,19.3148,19.3264,15500.0
2006-10-17 13:35:00,33.21,33.21,33.19,33.19,7600.0,19.3323,19.3323,19.3206,19.3206,7600.0
2006-10-17 13:40:00,33.2,33.21,33.19,33.21,6200.0,19.3264,19.3323,19.3206,19.3323,6200.0
2006-10-17 13:45:00,33.21,33.23,33.2,33.22,10900.0,19.3323,19.3439,19.3264,19.3381,10900.0
2006-10-17 13:50:00,33.21,33.25,33.21,33.25,14000.0,19.3323,19.3555,19.3323,19.3555,14000.0
2006-10-17 13:55:00,33.25,33.26,33.23,33.24,13300.0,19.3555,19.3614,19.3439,19.3497,13300.0
2006-10-17 14:00:00,33.24,33.26,33.24,33.25,6900.0,19.3497,19.3614,19.3497,19.3555,6900.0
2006-10-17 14:05:00,33.26,33.26,33.25,33.25,6000.0,19.3614,19.3614,19.3555,19.3555,6000.0
2006-10-17 14:10:00,33.25,33.27,33.24,33.27,9900.0,19.3555,19.3672,19.3497,19.3672,9900.0
2006-10-17 14:15:00,33.26,33.28,33.25,33.26,15100.0,19.3614,19.373,19.3555,19.3614,15100.0
2006-10-17 14:20:00,33.28,33.29,33.27,33.29,4800.0,19.373,19.3788,19.3672,19.3788,4800.0
2006-10-17 14:25:00,33.28,33.3,33.25,33.25,44900.0,19.373,19.3846,19.3555,19.3555,44900.0
2006-10-17 14:30:00,33.27,33.28,33.26,33.27,5700.0,19.3672,19.373,19.3614,19.3672,5700.0
2006-10-17 14:35:00,33.29,33.31,33.27,33.3,11300.0,19.3788,19.3905,19.3672,19.3846,11300.0
2006-10-17 14:40:00,33.3,33.32,33.29,33.31,10800.0,19.3846,19.3963,19.3788,19.3905,10800.0
2006-10-17 14:45:00,33.32,33.34,33.31,33.31,15700.0,19.3963,19.4079,19.3905,19.3905,15700.0
2006-10-17 14:50:00,33.33,33.36,33.31,33.36,10100.0,19.4021,19.4196,19.3905,19.4196,10100.0
2006-10-17 14:55:00,33.36,33.4,33.36,33.39,21800.0,19.4196,19.4429,19.4196,19.437,21800.0
2006-10-17 15:00:00,33.39,33.4,33.37,33.4,18200.0,19.437,19.4429,19.4254,19.4429,18200.0
2006-10-17 15:05:00,33.4,33.41,33.39,33.41,27400.0,19.4429,19.4487,19.437,19.4487,27400.0
2006-10-17 15:10:00,33.41,33.42,33.4,33.4,16600.0,19.4487,19.4545,19.4429,19.4429,16600.0
2006-10-17 15:15:00,33.41,33.42,33.39,33.39,21600.0,19.4487,19.4545,19.437,19.437,21600.0
2006-10-17 15:20:00,33.39,33.41,33.39,33.4,19500.0,19.437,19.4487,19.437,19.4429,19500.0
2006-10-17 15:25:00,33.41,33.42,33.4,33.41,17000.0,19.4487,19.4545,19.4429,19.4487,17000.0
2006-10-17 15:30:00,33.41,33.42,33.4,33.4,12500.0,19.4487,19.4545,19.4429,19.4429,12500.0
2006-10-17 15:35:00,33.41,33.41,33.34,33.34,30500.0,19.4487,19.4487,19.4079,19.4079,30500.0
2006-10-17 15:40:00,33.34,33.35,33.29,33.29,15500.0,19.4079,19.4138,19.3788,19.3788,15500.0
2006-10-17 15:45:00,33.3,33.3,33.25,33.26,31200.0,19.3846,19.3846,19.3555,19.3614,31200.0
2006-10-17 15:50:00,33.24,33.37,33.23,33.37,34400.0,19.3497,19.4254,19.3439,19.4254,34400.0
2006-10-17 15:55:00,33.37,33.37,33.35,33.37,41900.0,19.4254,19.4254,19.4138,19.4254,41900.0
2006-10-18 09:30:00,33.43,33.45,33.34,33.44,60500.0,19.4603,19.472,19.4079,19.4661,60500.0
2006-10-18 09:35:00,33.42,33.45,33.42,33.43,10800.0,19.4545,19.472,19.4545,19.4603,10800.0
2006-10-18 09:40:00,33.42,33.44,33.4,33.44,7300.0,19.4545,19.4661,19.4429,19.4661,7300.0
2006-10-18 09:45:00,33.43,33.44,33.38,33.4,20800.0,19.4603,19.4661,19.4312,19.4429,20800.0
2006-10-18 09:50:00,33.4,33.42,33.37,33.4,10900.0,19.4429,19.4545,19.4254,19.4429,10900.0
2006-10-18 09:55:00,33.4,33.44,33.4,33.41,16600.0,19.4429,19.4661,19.4429,19.4487,16600.0
2006-10-18 10:00:00,33.41,33.43,33.39,33.41,16900.0,19.4487,19.4603,19.437,19.4487,16900.0
2006-10-18 10:05:00,33.43,33.47,33.41,33.46,20900.0,19.4603,19.4836,19.4487,19.4778,20900.0
2006-10-18 10:10:00,33.46,33.49,33.44,33.49,17600.0,19.4778,19.4953,19.4661,19.4953,17600.0
2006-10-18 10:15:00,33.49,33.49,33.45,33.48,9400.0,19.4953,19.4953,19.472,19.4894,9400.0
2006-10-18 10:20:00,33.48,33.48,33.37,33.38,13500.0,19.4894,19.4894,19.4254,19.4312,13500.0
2006-10-18 10:25:00,33.37,33.47,33.37,33.47,16800.0,19.4254,19.4836,19.4254,19.4836,16800.0
2006-10-18 10:30:00,33.45,33.46,33.39,33.39,8800.0,19.472,19.4778,19.437,19.437,8800.0
2006-10-18 10:35:00,33.38,33.41,33.37,33.39,16800.0,19.4312,19.4487,19.4254,19.437,16800.0
2006-10-18 10:40:00,33.4,33.41,33.29,33.31,12500.0,19.4429,19.4487,19.3788,19.3905,12500.0
2006-10-18 10:45:00,33.33,33.39,33.31,33.39,10500.0,19.4021,19.437,19.3905,19.437,10500.0
2006-10-18 10:50:00,33.39,33.39,33.36,33.36,12200.0,19.437,19.437,19.4196,19.4196,12200.0
2006-10-18 10:55:00,33.35,33.35,33.33,33.34,14400.0,19.4138,19.4138,19.4021,19.4079,14400.0
2006-10-18 11:00:00,33.34,33.35,33.27,33.27,11800.0,19.4079,19.4138,19.3672,19.3672,11800.0
2006-10-18 11:05:00,33.27,33.27,33.23,33.26,17200.0,19.3672,19.3672,19.3439,19.3614,17200.0
2006-10-18 11:10:00,33.27,33.3,33.27,33.29,15600.0,19.3672,19.3846,19.3672,19.3788,15600.0
2006-10-18 11:15:00,33.29,33.29,33.27,33.29,13000.0,19.3788,19.3788,19.3672,19.3788,13000.0
2006-10-18 11:20:00,33.28,33.31,33.28,33.31,28000.0,19.373,19.3905,19.373,19.3905,28000.0
2006-10-18 11:25:00,33.3,33.32,33.28,33.29,19000.0,19.3846,19.3963,19.373,19.3788,19000.0
2006-10-18 11:30:00,33.3,33.33,33.3,33.33,9600.0,19.3846,19.4021,19.3846,19.4021,9600.0
2006-10-18 11:35:00,33.32,33.34,33.3,33.32,9500.0,19.3963,19.4079,19.3846,19.3963,9500.0
2006-10-18 11:40:00,33.33,33.34,33.32,33.33,5800.0,19.4021,19.4079,19.3963,19.4021,5800.0
2006-10-18 11:45:00,33.33,33.34,33.32,33.34,20500.0,19.4021,19.4079,19.3963,19.4079,20500.0
2006-10-18 11:50:00,33.33,33.34,33.33,33.34,9800.0,19.4021,19.4079,19.4021,19.4079,9800.0
2006-10-18 11:55:00,33.33,33.34,33.3,33.3,10200.0,19.4021,19.4079,19.3846,19.3846,10200.0
2006-10-18 12:00:00,33.31,33.31,33.29,33.29,11000.0,19.3905,19.3905,19.3788,19.3788,11000.0
2006-10-18 12:05:00,33.31,33.31,33.29,33.29,8400.0,19.3905,19.3905,19.3788,19.3788,8400.0
2006-10-18 12:10:00,33.29,33.3,33.28,33.3,6700.0,19.3788,19.3846,19.373,19.3846,6700.0
2006-10-18 12:15:00,33.3,33.3,33.28,33.29,16800.0,19.3846,19.3846,19.373,19.3788,16800.0
2006-10-18 12:20:00,33.3,33.31,33.29,33.31,6300.0,19.3846,19.3905,19.3788,19.3905,6300.0
2006-10-18 12:25:00,33.31,33.31,33.29,33.31,12700.0,19.3905,19.3905,19.3788,19.3905,12700.0
2006-10-18 12:30:00,33.3,33.32,33.3,33.32,6800.0,19.3846,19.3963,19.3846,19.3963,6800.0
2006-10-18 12:35:00,33.31,33.31,33.27,33.29,11000.0,19.3905,19.3905,19.3672,19.3788,11000.0
2006-10-18 12:40:00,33.29,33.31,33.29,33.3,5100.0,19.3788,19.3905,19.3788,19.3846,5100.0
2006-10-18 12:45:00,33.3,33.3,33.29,33.29,6300.0,19.3846,19.3846,19.3788,19.3788,6300.0
2006-10-18 12:50:00,33.29,33.3,33.26,33.26,10800.0,19.3788,19.3846,19.3614,19.3614,10800.0
2006-10-18 12:55:00,33.28,33.28,33.26,33.28,6000.0,19.373,19.373,19.3614,19.373,6000.0
2006-10-18 13:00:00,33.27,33.29,33.26,33.29,5600.0,19.3672,19.3788,19.3614,19.3788,5600.0
2006-10-18 13:05:00,33.29,33.31,33.28,33.3,8100.0,19.3788,19.3905,19.373,19.3846,8100.0
2006-10-18 13:10:00,33.29,33.31,33.29,33.31,7800.0,19.3788,19.3905,19.3788,19.3905,7800.0
2006-10-18 13:15:00,33.3,33.31,33.28,33.28,4100.0,19.3846,19.3905,19.373,19.373,4100.0
2006-10-18 13:20:00,33.28,33.3,33.26,33.26,16100.0,19.373,19.3846,19.3614,19.3614,16100.0
2006-10-18 13:25:00,33.26,33.27,33.21,33.21,12300.0,19.3614,19.3672,19.3323,19.3323,12300.0
2006-10-18 13:30:00,33.22,33.22,33.2,33.21,12000.0,19.3381,19.3381,19.3264,19.3323,12000.0
2006-10-18 13:35:00,33.21,33.21,33.19,33.2,17700.0,19.3323,19.3323,19.3206,19.3264,17700.0
2006-10-18 13:40:00,33.2,33.22,33.19,33.22,6200.0,19.3264,19.3381,19.3206,19.3381,6200.0
2006-10-18 13:45:00,33.22,33.22,33.2,33.22,4500.0,19.3381,19.3381,19.3264,19.3381,4500.0
2006-10-18 13:50:00,33.2,33.22,33.2,33.22,10600.0,19.3264,19.3381,19.3264,19.3381,10600.0
2006-10-18 13:55:00,33.22,33.22,33.21,33.22,9200.0,19.3381,19.3381,19.3323,19.3381,9200.0
2006-10-18 14:00:00,33.22,33.26,33.22,33.26,10400.0,19.3381,19.3614,19.3381,19.3614,10400.0
2006-10-18 14:05:00,33.25,33.27,33.25,33.26,7500.0,19.3555,19.3672,19.3555,19.3614,7500.0
2006-10-18 14:10:00,33.25,33.26,33.23,33.23,14400.0,19.3555,19.3614,19.3439,19.3439,14400.0
2006-10-18 14:15:00,33.25,33.29,33.25,33.28,13700.0,19.3555,19.3788,19.3555,19.373,13700.0
2006-10-18 14:20:00,33.27,33.3,33.26,33.3,17200.0,19.3672,19.3846,19.3614,19.3846,17200.0
2006-10-18 14:25:00,33.29,33.32,33.28,33.28,17700.0,19.3788,19.3963,19.373,19.373,17700.0
2006-10-18 14:30:00,33.27,33.29,33.26,33.28,8000.0,19.3672,19.3788,19.3614,19.373,8000.0
2006-10-18 14:35:00,33.28,33.3,33.27,33.27,21100.0,19.373,19.3846,19.3672,19.3672,21100.0
2006-10-18 14:40:00,33.28,33.3,33.26,33.26,11400.0,19.373,19.3846,19.3614,19.3614,11400.0
2006-10-18 14:45:00,33.28,33.3,33.26,33.29,14900.0,19.373,19.3846,19.3614,19.3788,14900.0
2006-10-18 14:50:00,33.3,33.3,33.26,33.26,16800.0,19.3846,19.3846,19.3614,19.3614,16800.0
2006-10-18 14:55:00,33.26,33.3,33.26,33.28,12300.0,19.3614,19.3846,19.3614,19.373,12300.0
2006-10-18 15:00:00,33.28,33.31,33.28,33.31,18500.0,19.373,19.3905,19.373,19.3905,18500.0
2006-10-18 15:05:00,33.3,33.3,33.29,33.3,13300.0,19.3846,19.3846,19.3788,19.3846,13300.0
2006-10-18 15:10:00,33.3,33.31,33.28,33.29,19300.0,19.3846,19.3905,19.373,19.3788,19300.0
2006-10-18 15:15:00,33.29,33.3,33.26,33.27,16600.0,19.3788,19.3846,19.3614,19.3672,16600.0
2006-10-18 15:20:00,33.27,33.27,33.25,33.25,9200.0,19.3672,19.3672,19.3555,19.3555,9200.0
2006-10-18 15:25:00,33.26,33.28,33.25,33.26,16900.0,19.3614,19.373,19.3555,19.3614,16900.0
2006-10-18 15:30:00,33.25,33.27,33.25,33.26,20800.0,19.3555,19.3672,19.3555,19.3614,20800.0
2006-10-18 15:35:00,33.25,33.27,33.23,33.23,20500.0,19.3555,19.3672,19.3439,19.3439,20500.0
2006-10-18 15:40:00,33.24,33.27,33.22,33.26,26000.0,19.3497,19.3672,19.3381,19.3614,26000.0
2006-10-18 15:45:00,33.25,33.27,33.24,33.26,23400.0,19.3555,19.3672,19.3497,19.3614,23400.0
2006-10-18 15:50:00,33.25,33.27,33.19,33.2,39700.0,19.3555,19.3672,19.3206,19.3264,39700.0
2006-10-18 15:55:00,33.21,33.25,33.2,33.23,32400.0,19.3323,19.3555,19.3264,19.3439,32400.0
2006-10-19 09:30:00,32.39,33.28,32.35,33.13,50400.0,18.8549,19.373,18.8316,19.2857,50400.0
2006-10-19 09:35:00,33.13,33.14,32.96,32.98,24100.0,19.2857,19.2915,19.1867,19.1984,24100.0
2006-10-19 09:40:00,32.98,33.12,32.96,33.11,15300.0,19.1984,19.2799,19.1867,19.274,15300.0
2006-10-19 09:45:00,33.11,33.15,32.95,32.97,13100.0,19.274,19.2973,19.1809,19.1925,13100.0
2006-10-19 09:50:00,32.96,33.05,32.96,33.03,22400.0,19.1867,19.2391,19.1867,19.2275,22400.0
2006-10-19 09:55:00,33.03,33.05,32.95,32.98,23200.0,19.2275,19.2391,19.1809,19.1984,23200.0
2006-10-19 10:00:00,32.99,33.04,32.98,33.0,20100.0,19.2042,19.2333,19.1984,19.21,20100.0
2006-10-19 10:05:00,33.01,33.04,32.99,33.02,38100.0,19.2158,19.2333,19.2042,19.2217,38100.0
2006-10-19 10:10:00,33.02,33.03,32.98,33.03,15500.0,19.2217,19.2275,19.1984,19.2275,15500.0
2006-10-19 10:15:00,33.03,33.03,32.96,33.01,22100.0,19.2275,19.2275,19.1867,19.2158,22100.0
2006-10-19 10:20:00,33.01,33.02,32.98,32.98,12700.0,19.2158,19.2217,19.1984,19.1984,12700.0
2006-10-19 10:25:00,32.98,33.0,32.97,32.99,7400.0,19.1984,19.21,19.1925,19.2042,7400.0
2006-10-19 10:30:00,32.99,33.0,32.97,32.97,16800.0,19.2042,19.21,19.1925,19.1925,16800.0
2006-10-19 10:35:00,32.96,32.97,32.94,32.96,12500.0,19.1867,19.1925,19.1751,19.1867,12500.0
2006-10-19 10:40:00,32.97,32.97,32.96,32.96,6000.0,19.1925,19.1925,19.1867,19.1867,6000.0
2006-10-19 10:45:00,32.96,32.98,32.95,32.98,15100.0,19.1867,19.1984,19.1809,19.1984,15100.0
2006-10-19 10:50:00,32.97,32.98,32.97,32.98,8300.0,19.1925,19.1984,19.1925,19.1984,8300.0
2006-10-19 10:55:00,32.97,32.98,32.97,32.97,7800.0,19.1925,19.1984,19.1925,19.1925,7800.0
2006-10-19 11:00:00,32.97,32.97,32.95,32.96,19400.0,19.1925,19.1925,19.1809,19.1867,19400.0
2006-10-19 11:05:00,32.96,32.97,32.95,32.96,10800.0,19.1867,19.1925,19.1809,19.1867,10800.0
2006-10-19 11:10:00,32.96,32.97,32.95,32.97,12900.0,19.1867,19.1925,19.1809,19.1925,12900.0
2006-10-19 11:15:00,32.96,32.97,32.93,32.93,14600.0,19.1867,19.1925,19.1693,19.1693,14600.0
2006-10-19 11:20:00,32.93,32.94,32.92,32.94,21000.0,19.1693,19.1751,19.1634,19.1751,21000.0
2006-10-19 11:25:00,32.94,32.95,32.92,32.93,13200.0,19.1751,19.1809,19.1634,19.1693,13200.0
2006-10-19 11:30:00,32.93,32.93,32.87,32.87,41000.0,19.1693,19.1693,19.1343,19.1343,41000.0
2006-10-19 11:35:00,32.86,32.88,32.85,32.85,24400.0,19.1285,19.1402,19.1227,19.1227,24400.0
2006-10-19 11:40:00,32.84,32.85,32.82,32.83,25700.0,19.1169,19.1227,19.1052,19.1111,25700.0
2006-10-19 11:45:00,32.82,32.85,32.82,32.85,12300.0,19.1052,19.1227,19.1052,19.1227,12300.0
2006-10-19 11:50:00,32.85,32.86,32.84,32.85,17700.0,19.1227,19.1285,19.1169,19.1227,17700.0
2006-10-19 11:55:00,32.85,32.85,32.84,32.85,19300.0,19.1227,19.1227,19.1169,19.1227,19300.0
2006-10-19 12:00:00,32.84,32.85,32.81,32.85,19000.0,19.1169,19.1227,19.0994,19.1227,19000.0
2006-10-19 12:05:00,32.84,32.86,32.84,32.85,22600.0,19.1169,19.1285,19.1169,19.1227,22600.0
2006-10-19 12:10:00,32.85,32.85,32.84,32.85,18400.0,19.1227,19.1227,19.1169,19.1227,18400.0
2006-10-19 12:15:00,32.84,32.85,32.81,32.83,21100.0,19.1169,19.1227,19.0994,19.1111,21100.0
2006-10-19 12:20:00,32.82,32.84,32.82,32.83,12400.0,19.1052,19.1169,19.1052,19.1111,12400.0
2006-10-19 12:25:00,32.81,32.83,32.81,32.81,12300.0,19.0994,19.1111,19.0994,19.0994,12300.0
2006-10-19 12:30:00,32.81,32.82,32.79,32.8,12300.0,19.0994,19.1052,19.0878,19.0936,12300.0
2006-10-19 12:35:00,32.79,32.81,32.79,32.8,18800.0,19.0878,19.0994,19.0878,19.0936,18800.0
2006-10-19 12:40:00,32.8,32.81,32.76,32.77,20900.0,19.0936,19.0994,19.0703,19.0761,20900.0
2006-10-19 12:45:00,32.77,32.8,32.77,32.77,13400.0,19.0761,19.0936,19.0761,19.0761,13400.0
2006-10-19 12:50:00,32.78,32.78,32.74,32.75,18000.0,19.0819,19.0819,19.0587,19.0645,18000.0
2006-10-19 12:55:00,32.74,32.75,32.7,32.7,24100.0,19.0587,19.0645,19.0354,19.0354,24100.0
2006-10-19 13:00:00,32.69,32.72,32.69,32.71,24100.0,19.0296,19.047,19.0296,19.0412,24100.0
2006-10-19 13:05:00,32.71,32.71,32.68,32.7,20300.0,19.0412,19.0412,19.0237,19.0354,20300.0
2006-10-19 13:10:00,32.69,32.71,32.67,32.69,42500.0,19.0296,19.0412,19.0179,19.0296,42500.0
2006-10-19 13:15:00,32.69,32.79,32.69,32.79,28800.0,19.0296,19.0878,19.0296,19.0878,28800.0
2006-10-19 13:20:00,32.78,32.8,32.78,32.79,8900.0,19.0819,19.0936,19.0819,19.0878,8900.0
2006-10-19 13:25:00,32.78,32.8,32.76,32.76,17800.0,19.0819,19.0936,19.0703,19.0703,17800.0
2006-10-19 13:30:00,32.77,32.79,32.76,32.77,25300.0,19.0761,19.0878,19.0703,19.0761,25300.0
2006-10-19 13:35:00,32.78,32.78,32.76,32.76,20100.0,19.0819,19.0819,19.0703,19.0703,20100.0
2006-10-19 13:40:00,32.76,32.77,32.75,32.77,20600.0,19.0703,19.0761,19.0645,19.0761,20600.0
2006-10-19 13:45:00,32.76,32.85,32.76,32.85,31400.0,19.0703,19.1227,19.0703,19.1227,31400.0
2006-10-19 13:50:00,32.84,32.87,32.83,32.87,30400.0,19.1169,19.1343,19.1111,19.1343,30400.0
2006-10-19 13:55:00,32.86,32.87,32.84,32.84,13500.0,19.1285,19.1343,19.1169,19.1169,13500.0
2006-10-19 14:00:00,32.84,32.85,32.8,32.8,23500.0,19.1169,19.1227,19.0936,19.0936,23500.0
2006-10-19 14:05:00,32.8,32.81,32.79,32.8,17200.0,19.0936,19.0994,19.0878,19.0936,17200.0
2006-10-19 14:10:00,32.79,32.8,32.79,32.8,15400.0,19.0878,19.0936,19.0878,19.0936,15400.0
2006-10-19 14:15:00,32.79,32.8,32.76,32.76,34000.0,19.0878,19.0936,19.0703,19.0703,34000.0
2006-10-19 14:20:00,32.76,32.77,32.75,32.76,17400.0,19.0703,19.0761,19.0645,19.0703,17400.0
2006-10-19 14:25:00,32.75,32.76,32.73,32.75,35200.0,19.0645,19.0703,19.0528,19.0645,35200.0
2006-10-19 14:30:00,32.75,32.8,32.74,32.79,23100.0,19.0645,19.0936,19.0587,19.0878,23100.0
2006-10-19 14:35:00,32.79,32.79,32.76,32.78,22700.0,19.0878,19.0878,19.0703,19.0819,22700.0
2006-10-19 14:40:00,32.76,32.78,32.75,32.75,19800.0,19.0703,19.0819,19.0645,19.0645,19800.0
2006-10-19 14:45:00,32.76,32.79,32.74,32.79,26500.0,19.0703,19.0878,19.0587,19.0878,26500.0
2006-10-19 14:50:00,32.78,32.81,32.76,32.77,26300.0,19.0819,19.0994,19.0703,19.0761,26300.0
2006-10-19 14:55:00,32.77,32.79,32.74,32.77,34500.0,19.0761,19.0878,19.0587,19.0761,34500.0
2006-10-19 15:00:00,32.77,32.79,32.75,32.76,33300.0,19.0761,19.0878,19.0645,19.0703,33300.0
2006-10-19 15:05:00,32.76,32.77,32.75,32.76,22900.0,19.0703,19.0761,19.0645,19.0703,22900.0
2006-10-19 15:10:00,32.76,32.77,32.75,32.75,19500.0,19.0703,19.0761,19.0645,19.0645,19500.0
2006-10-19 15:15:00,32.75,32.76,32.71,32.72,40600.0,19.0645,19.0703,19.0412,19.047,40600.0
2006-10-19 15:20:00,32.71,32.74,32.69,32.71,47500.0,19.0412,19.0587,19.0296,19.0412,47500.0
2006-10-19 15:25:00,32.71,32.73,32.7,32.73,18200.0,19.0412,19.0528,19.0354,19.0528,18200.0
2006-10-19 15:30:00,32.71,32.74,32.71,32.74,33500.0,19.0412,19.0587,19.0412,19.0587,33500.0
2006-10-19 15:35:00,32.73,32.75,32.72,32.75,29400.0,19.0528,19.0645,19.047,19.0645,29400.0
2006-10-19 15:40:00,32.74,32.75,32.72,32.75,34400.0,19.0587,19.0645,19.047,19.0645,34400.0
2006-10-19 15:45:00,32.74,32.77,32.74,32.75,33900.0,19.0587,19.0761,19.0587,19.0645,33900.0
2006-10-19 15:50:00,32.75,32.84,32.68,32.69,97500.0,19.0645,19.1169,19.0237,19.0296,97500.0
2006-10-19 15:55:00,32.68,32.73,32.66,32.72,106000.0,19.0237,19.0528,19.0121,19.047,106000.0
2006-10-20 09:30:00,32.86,32.95,32.79,32.87,297600.0,19.1285,19.1809,19.0878,19.1343,297600.0
2006-10-20 09:35:00,32.91,32.92,32.79,32.81,28700.0,19.1576,19.1634,19.0878,19.0994,28700.0
2006-10-20 09:40:00,32.8,32.84,32.7,32.81,21100.0,19.0936,19.1169,19.0354,19.0994,21100.0
2006-10-20 09:45:00,32.8,32.86,32.79,32.8,20100.0,19.0936,19.1285,19.0878,19.0936,20100.0
2006-10-20 09:50:00,32.79,32.81,32.75,32.81,18800.0,19.0878,19.0994,19.0645,19.0994,18800.0
2006-10-20 09:55:00,32.8,32.86,32.5,32.85,84000.0,19.0936,19.1285,18.919,19.1227,84000.0
2006-10-20 10:00:00,32.87,32.89,32.83,32.87,35900.0,19.1343,19.146,19.1111,19.1343,35900.0
2006-10-20 10:05:00,32.87,32.96,32.86,32.94,23100.0,19.1343,19.1867,19.1285,19.1751,23100.0
2006-10-20 10:10:00,32.94,33.0,32.93,33.0,21800.0,19.1751,19.21,19.1693,19.21,21800.0
2006-10-20 10:15:00,33.0,33.04,33.0,33.02,18200.0,19.21,19.2333,19.21,19.2217,18200.0
2006-10-20 10:20:00,33.01,33.08,33.0,33.06,22800.0,19.2158,19.2566,19.21,19.2449,22800.0
2006-10-20 10:25:00,33.07,33.1,33.06,33.08,22100.0,19.2508,19.2682,19.2449,19.2566,22100.0
2006-10-20 10:30:00,33.07,33.11,33.05,33.1,25200.0,19.2508,19.274,19.2391,19.2682,25200.0
2006-10-20 10:35:00,33.1,33.17,33.1,33.17,16600.0,19.2682,19.309,19.2682,19.309,16600.0
2006-10-20 10:40:00,33.16,33.21,33.16,33.21,24200.0,19.3032,19.3323,19.3032,19.3323,24200.0
2006-10-20 10:45:00,33.22,33.27,33.22,33.25,16800.0,19.3381,19.3672,19.3381,19.3555,16800.0
2006-10-20 10:50:00,33.25,33.26,33.16,33.17,25000.0,19.3555,19.3614,19.3032,19.309,25000.0
2006-10-20 10:55:00,33.16,33.17,33.15,33.16,24300.0,19.3032,19.309,19.2973,19.3032,24300.0
2006-10-20 11:00:00,33.16,33.22,33.16,33.2,25800.0,19.3032,19.3381,19.3032,19.3264,25800.0
2006-10-20 11:05:00,33.21,33.25,33.2,33.22,19400.0,19.3323,19.3555,19.3264,19.3381,19400.0
2006-10-20 11:10:00,33.22,33.22,33.19,33.2,21400.0,19.3381,19.3381,19.3206,19.3264,21400.0
2006-10-20 11:15:00,33.19,33.23,33.19,33.21,15200.0,19.3206,19.3439,19.3206,19.3323,15200.0
2006-10-20 11:20:00,33.22,33.23,33.2,33.21,19400.0,19.3381,19.3439,19.3264,19.3323,19400.0
2006-10-20 11:25:00,33.21,33.24,33.21,33.23,19800.0,19.3323,19.3497,19.3323,19.3439,19800.0
2006-10-20 11:30:00,33.24,33.24,33.21,33.23,18700.0,19.3497,19.3497,19.3323,19.3439,18700.0
2006-10-20 11:35:00,33.23,33.25,33.22,33.24,15800.0,19.3439,19.3555,19.3381,19.3497,15800.0
2006-10-20 11:40:00,33.24,33.25,33.22,33.24,12700.0,19.3497,19.3555,19.3381,19.3497,12700.0
2006-10-20 11:45:00,33.24,33.25,33.22,33.23,13700.0,19.3497,19.3555,19.3381,19.3439,13700.0
2006-10-20 11:50:00,33.23,33.26,33.21,33.25,25700.0,19.3439,19.3614,19.3323,19.3555,25700.0
2006-10-20 11:55:00,33.25,33.27,33.24,33.27,13000.0,19.3555,19.3672,19.3497,19.3672,13000.0
2006-10-20 12:00:00,33.27,33.28,33.25,33.27,16400.0,19.3672,19.373,19.3555,19.3672,16400.0
2006-10-20 12:05:00,33.28,33.28,33.24,33.26,15300.0,19.373,19.373,19.3497,19.3614,15300.0
2006-10-20 12:10:00,33.26,33.26,33.24,33.24,13400.0,19.3614,19.3614,19.3497,19.3497,13400.0
2006-10-20 12:15:00,33.25,33.27,33.24,33.26,14600.0,19.3555,19.3672,19.3497,19.3614,14600.0
2006-10-20 12:20:00,33.26,33.29,33.25,33.25,15500.0,19.3614,19.3788,19.3555,19.3555,15500.0
2006-10-20 12:25:00,33.26,33.27,33.24,33.24,16000.0,19.3614,19.3672,19.3497,19.3497,16000.0
2006-10-20 12:30:00,33.24,33.28,33.22,33.23,26300.0,19.3497,19.373,19.3381,19.3439,26300.0
2006-10-20 12:35:00,33.23,33.24,33.21,33.23,28100.0,19.3439,19.3497,19.3323,19.3439,28100.0
2006-10-20 12:40:00,33.23,33.24,33.22,33.24,20400.0,19.3439,19.3497,19.3381,19.3497,20400.0
2006-10-20 12:45:00,33.24,33.24,33.21,33.22,20500.0,19.3497,19.3497,19.3323,19.3381,20500.0
2006-10-20 12:50:00,33.21,33.22,33.2,33.21,12000.0,19.3323,19.3381,19.3264,19.3323,12000.0
2006-10-20 12:55:00,33.21,33.22,33.19,33.19,12600.0,19.3323,19.3381,19.3206,19.3206,12600.0
2006-10-20 13:00:00,33.2,33.22,33.18,33.19,21100.0,19.3264,19.3381,19.3148,19.3206,21100.0
2006-10-20 13:05:00,33.19,33.2,33.18,33.2,13200.0,19.3206,19.3264,19.3148,19.3264,13200.0
2006-10-20 13:10:00,33.19,33.2,33.16,33.16,17700.0,19.3206,19.3264,19.3032,19.3032,17700.0
2006-10-20 13:15:00,33.16,33.19,33.15,33.18,10700.0,19.3032,19.3206,19.2973,19.3148,10700.0
2006-10-20 13:20:00,33.18,33.19,33.17,33.18,20600.0,19.3148,19.3206,19.309,19.3148,20600.0
2006-10-20 13:25:00,33.18,33.19,33.18,33.18,6400.0,19.3148,19.3206,19.3148,19.3148,6400.0
2006-10-20 13:30:00,33.18,33.19,33.17,33.18,10300.0,19.3148,19.3206,19.309,19.3148,10300.0
2006-10-20 13:35:00,33.19,33.19,33.16,33.18,14200.0,19.3206,19.3206,19.3032,19.3148,14200.0
2006-10-20 13:40:00,33.17,33.18,33.16,33.17,19600.0,19.309,19.3148,19.3032,19.309,19600.0
2006-10-20 13:45:00,33.17,33.19,33.17,33.19,26700.0,19.309,19.3206,19.309,19.3206,26700.0
2006-10-20 13:50:00,33.19,33.19,33.18,33.18,16900.0,19.3206,19.3206,19.3148,19.3148,16900.0
2006-10-20 13:55:00,33.19,33.2,33.18,33.18,12400.0,19.3206,19.3264,19.3148,19.3148,12400.0
2006-10-20 14:00:00,33.17,33.2,33.17,33.19,15800.0,19.309,19.3264,19.309,19.3206,15800.0
2006-10-20 14:05:00,33.2,33.2,33.18,33.18,10100.0,19.3264,19.3264,19.3148,19.3148,10100.0
2006-10-20 14:10:00,33.2,33.2,33.18,33.19,25400.0,19.3264,19.3264,19.3148,19.3206,25400.0
2006-10-20 14:15:00,33.18,33.2,33.18,33.2,13000.0,19.3148,19.3264,19.3148,19.3264,13000.0
2006-10-20 14:20:00,33.19,33.22,33.19,33.21,10200.0,19.3206,19.3381,19.3206,19.3323,10200.0
2006-10-20 14:25:00,33.21,33.23,33.2,33.2,16500.0,19.3323,19.3439,19.3264,19.3264,16500.0
2006-10-20 14:30:00,33.21,33.22,33.19,33.22,21000.0,19.3323,19.3381,19.3206,19.3381,21000.0
2006-10-20 14:35:00,33.21,33.21,33.19,33.2,19200.0,19.3323,19.3323,19.3206,19.3264,19200.0
2006-10-20 14:40:00,33.2,33.22,33.2,33.22,17300.0,19.3264,19.3381,19.3264,19.3381,17300.0
2006-10-20 14:45:00,33.22,33.24,33.22,33.23,14100.0,19.3381,19.3497,19.3381,19.3439,14100.0
2006-10-20 14:50:00,33.23,33.26,33.23,33.25,24700.0,19.3439,19.3614,19.3439,19.3555,24700.0
2006-10-20 14:55:00,33.26,33.26,33.23,33.24,12000.0,19.3614,19.3614,19.3439,19.3497,12000.0
2006-10-20 15:00:00,33.23,33.29,33.23,33.29,21700.0,19.3439,19.3788,19.3439,19.3788,21700.0
2006-10-20 15:05:00,33.29,33.3,33.26,33.27,22600.0,19.3788,19.3846,19.3614,19.3672,22600.0
2006-10-20 15:10:00,33.27,33.28,33.24,33.27,18700.0,19.3672,19.373,19.3497,19.3672,18700.0
2006-10-20 15:15:00,33.28,33.3,33.27,33.29,18100.0,19.373,19.3846,19.3672,19.3788,18100.0
2006-10-20 15:20:00,33.29,33.3,33.28,33.29,20400.0,19.3788,19.3846,19.373,19.3788,20400.0
2006-10-20 15:25:00,33.29,33.3,33.28,33.3,26400.0,19.3788,19.3846,19.373,19.3846,26400.0
2006-10-20 15:30:00,33.3,33.31,33.29,33.3,34700.0,19.3846,19.3905,19.3788,19.3846,34700.0
2006-10-20 15:35:00,33.3,33.32,33.29,33.31,27300.0,19.3846,19.3963,19.3788,19.3905,27300.0
2006-10-20 15:40:00,33.31,33.34,33.31,33.32,25700.0,19.3905,19.4079,19.3905,19.3963,25700.0
2006-10-20 15:45:00,33.33,33.33,33.3,33.32,24800.0,19.4021,19.4021,19.3846,19.3963,24800.0
2006-10-20 15:50:00,33.31,33.33,33.3,33.31,27500.0,19.3905,19.4021,19.3846,19.3905,27500.0
2006-10-20 15:55:00,33.31,33.33,33.3,33.31,47100.0,19.3905,19.4021,19.3846,19.3905,47100.0
2006-10-23 09:30:00,32.99,33.05,32.9,32.93,84100.0,19.2042,19.2391,19.1518,19.1693,84100.0
2006-10-23 09:35:00,32.93,33.08,32.9,33.08,21700.0,19.1693,19.2566,19.1518,19.2566,21700.0
2006-10-23 09:40:00,33.05,33.08,32.86,33.06,45800.0,19.2391,19.2566,19.1285,19.2449,45800.0
2006-10-23 09:45:00,33.08,33.11,32.98,33.07,29100.0,19.2566,19.274,19.1984,19.2508,29100.0
2006-10-23 09:50:00,33.06,33.11,33.05,33.05,19700.0,19.2449,19.274,19.2391,19.2391,19700.0
2006-10-23 09:55:00,33.05,33.17,33.03,33.16,24500.0,19.2391,19.309,19.2275,19.3032,24500.0
2006-10-23 10:00:00,33.17,33.18,33.12,33.15,20400.0,19.309,19.3148,19.2799,19.2973,20400.0
2006-10-23 10:05:00,33.15,33.23,33.15,33.23,37600.0,19.2973,19.3439,19.2973,19.3439,37600.0
2006-10-23 10:10:00,33.23,33.27,33.21,33.22,29800.0,19.3439,19.3672,19.3323,19.3381,29800.0
2006-10-23 10:15:00,33.22,33.28,33.22,33.26,17700.0,19.3381,19.373,19.3381,19.3614,17700.0
2006-10-23 10:20:00,33.25,33.25,33.18,33.23,48200.0,19.3555,19.3555,19.3148,19.3439,48200.0
2006-10-23 10:25:00,33.22,33.25,33.21,33.23,21900.0,19.3381,19.3555,19.3323,19.3439,21900.0
2006-10-23 10:30:00,33.23,33.24,33.22,33.23,15200.0,19.3439,19.3497,19.3381,19.3439,15200.0
2006-10-23 10:35:00,33.24,33.24,33.22,33.24,15700.0,19.3497,19.3497,19.3381,19.3497,15700.0
2006-10-23 10:40:00,33.23,33.24,33.2,33.23,23000.0,19.3439,19.3497,19.3264,19.3439,23000.0
2006-10-23 10:45:00,33.23,33.25,33.22,33.24,16100.0,19.3439,19.3555,19.3381,19.3497,16100.0
2006-10-23 10:50:00,33.25,33.25,33.22,33.23,17900.0,19.3555,19.3555,19.3381,19.3439,17900.0
2006-10-23 10:55:00,33.22,33.24,33.21,33.23,23200.0,19.3381,19.3497,19.3323,19.3439,23200.0
2006-10-23 11:00:00,33.24,33.25,33.23,33.24,21200.0,19.3497,19.3555,19.3439,19.3497,21200.0
2006-10-23 11:05:00,33.24,33.25,33.19,33.24,35600.0,19.3497,19.3555,19.3206,19.3497,35600.0
2006-10-23 11:10:00,33.25,33.25,33.23,33.24,16400.0,19.3555,19.3555,19.3439,19.3497,16400.0
2006-10-23 11:15:00,33.24,33.25,33.22,33.24,22000.0,19.3497,19.3555,19.3381,19.3497,22000.0
2006-10-23 11:20:00,33.24,33.27,33.23,33.27,34800.0,19.3497,19.3672,19.3439,19.3672,34800.0
2006-10-23 11:25:00,33.27,33.32,33.25,33.32,66700.0,19.3672,19.3963,19.3555,19.3963,66700.0
2006-10-23 11:30:00,33.32,33.35,33.3,33.33,40500.0,19.3963,19.4138,19.3846,19.4021,40500.0
2006-10-23 11:35:00,33.33,33.34,33.3,33.31,9000.0,19.4021,19.4079,19.3846,19.3905,9000.0
2006-10-23 11:40:00,33.3,33.31,33.26,33.3,15900.0,19.3846,19.3905,19.3614,19.3846,15900.0
2006-10-23 11:45:00,33.3,33.32,33.25,33.25,12900.0,19.3846,19.3963,19.3555,19.3555,12900.0
2006-10-23 11:50:00,33.27,33.31,33.26,33.31,18000.0,19.3672,19.3905,19.3614,19.3905,18000.0
2006-10-23 11:55:00,33.31,33.35,33.31,33.34,19800.0,19.3905,19.4138,19.3905,19.4079,19800.0
2006-10-23 12:00:00,33.35,33.38,33.35,33.38,11800.0,19.4138,19.4312,19.4138,19.4312,11800.0
2006-10-23 12:05:00,33.37,33.39,33.32,33.34,25100.0,19.4254,19.437,19.3963,19.4079,25100.0
2006-10-23 12:10:00,33.35,33.36,33.33,33.35,15500.0,19.4138,19.4196,19.4021,19.4138,15500.0
2006-10-23 12:15:00,33.35,33.35,33.33,33.34,32900.0,19.4138,19.4138,19.4021,19.4079,32900.0
2006-10-23 12:20:00,33.34,33.35,33.29,33.35,19400.0,19.4079,19.4138,19.3788,19.4138,19400.0
2006-10-23 12:25:00,33.35,33.39,33.33,33.33,39500.0,19.4138,19.437,19.4021,19.4021,39500.0
2006-10-23 12:30:00,33.35,33.38,33.31,33.38,20200.0,19.4138,19.4312,19.3905,19.4312,20200.0
2006-10-23 12:35:00,33.37,33.37,33.35,33.37,28000.0,19.4254,19.4254,19.4138,19.4254,28000.0
2006-10-23 12:40:00,33.37,33.38,33.36,33.37,33000.0,19.4254,19.4312,19.4196,19.4254,33000.0
2006-10-23 12:45:00,33.37,33.38,33.34,33.35,13200.0,19.4254,19.4312,19.4079,19.4138,13200.0
2006-10-23 12:50:00,33.34,33.4,33.34,33.36,28100.0,19.4079,19.4429,19.4079,19.4196,28100.0
2006-10-23 12:55:00,33.35,33.36,33.29,33.29,11200.0,19.4138,19.4196,19.3788,19.3788,11200.0
2006-10-23 13:00:00,33.29,33.31,33.28,33.29,12400.0,19.3788,19.3905,19.373,19.3788,12400.0
2006-10-23 13:05:00,33.29,33.33,33.27,33.31,34400.0,19.3788,19.4021,19.3672,19.3905,34400.0
2006-10-23 13:10:00,33.29,33.32,33.29,33.29,19300.0,19.3788,19.3963,19.3788,19.3788,19300.0
2006-10-23 13:15:00,33.29,33.35,33.29,33.35,16900.0,19.3788,19.4138,19.3788,19.4138,16900.0
2006-10-23 13:20:00,33.35,33.37,33.34,33.37,20000.0,19.4138,19.4254,19.4079,19.4254,20000.0
2006-10-23 13:25:00,33.35,33.36,33.3,33.31,23900.0,19.4138,19.4196,19.3846,19.3905,23900.0
2006-10-23 13:30:00,33.29,33.36,33.29,33.36,43700.0,19.3788,19.4196,19.3788,19.4196,43700.0
2006-10-23 13:35:00,33.36,33.36,33.33,33.36,14300.0,19.4196,19.4196,19.4021,19.4196,14300.0
2006-10-23 13:40:00,33.35,33.37,33.34,33.35,19800.0,19.4138,19.4254,19.4079,19.4138,19800.0
2006-10-23 13:45:00,33.35,33.36,33.34,33.34,15700.0,19.4138,19.4196,19.4079,19.4079,15700.0
2006-10-23 13:50:00,33.34,33.36,33.33,33.34,19100.0,19.4079,19.4196,19.4021,19.4079,19100.0
2006-10-23 13:55:00,33.35,33.37,33.33,33.37,21900.0,19.4138,19.4254,19.4021,19.4254,21900.0
2006-10-23 14:00:00,33.36,33.38,33.35,33.37,21500.0,19.4196,19.4312,19.4138,19.4254,21500.0
2006-10-23 14:05:00,33.36,33.36,33.33,33.35,12200.0,19.4196,19.4196,19.4021,19.4138,12200.0
2006-10-23 14:10:00,33.33,33.35,33.28,33.29,32900.0,19.4021,19.4138,19.373,19.3788,32900.0
2006-10-23 14:15:00,33.27,33.28,33.23,33.25,14700.0,19.3672,19.373,19.3439,19.3555,14700.0
2006-10-23 14:20:00,33.25,33.25,33.19,33.22,30300.0,19.3555,19.3555,19.3206,19.3381,30300.0
2006-10-23 14:25:00,33.22,33.26,33.19,33.2,25100.0,19.3381,19.3614,19.3206,19.3264,25100.0
2006-10-23 14:30:00,33.22,33.25,33.2,33.24,26800.0,19.3381,19.3555,19.3264,19.3497,26800.0
2006-10-23 14:35:00,33.25,33.26,33.24,33.25,22500.0,19.3555,19.3614,19.3497,19.3555,22500.0
2006-10-23 14:40:00,33.25,33.3,33.23,33.24,33100.0,19.3555,19.3846,19.3439,19.3497,33100.0
2006-10-23 14:45:00,33.24,33.28,33.23,33.26,22900.0,19.3497,19.373,19.3439,19.3614,22900.0
2006-10-23 14:50:00,33.25,33.29,33.25,33.27,13700.0,19.3555,19.3788,19.3555,19.3672,13700.0
2006-10-23 14:55:00,33.29,33.3,33.22,33.23,19800.0,19.3788,19.3846,19.3381,19.3439,19800.0
2006-10-23 15:00:00,33.24,33.32,33.23,33.32,41500.0,19.3497,19.3963,19.3439,19.3963,41500.0
2006-10-23 15:05:00,33.32,33.35,33.31,33.33,19300.0,19.3963,19.4138,19.3905,19.4021,19300.0
2006-10-23 15:10:00,33.34,33.35,33.3,33.33,12500.0,19.4079,19.4138,19.3846,19.4021,12500.0
2006-10-23 15:15:00,33.32,33.35,33.3,33.31,17500.0,19.3963,19.4138,19.3846,19.3905,17500.0
2006-10-23 15:20:00,33.31,33.32,33.26,33.27,17300.0,19.3905,19.3963,19.3614,19.3672,17300.0
2006-10-23 15:25:00,33.26,33.3,33.26,33.26,24200.0,19.3614,19.3846,19.3614,19.3614,24200.0
2006-10-23 15:30:00,33.25,33.3,33.23,33.3,18600.0,19.3555,19.3846,19.3439,19.3846,18600.0
2006-10-23 15:35:00,33.29,33.33,33.25,33.33,23900.0,19.3788,19.4021,19.3555,19.4021,23900.0
2006-10-23 15:40:00,33.32,33.4,33.32,33.37,40500.0,19.3963,19.4429,19.3963,19.4254,40500.0
2006-10-23 15:45:00,33.38,33.38,33.34,33.35,32900.0,19.4312,19.4312,19.4079,19.4138,32900.0
2006-10-23 15:50:00,33.33,33.34,33.27,33.27,29900.0,19.4021,19.4079,19.3672,19.3672,29900.0
2006-10-23 15:55:00,33.27,33.3,33.26,33.28,24200.0,19.3672,19.3846,19.3614,19.373,24200.0
2006-10-24 09:30:00,33.39,33.4,33.32,33.33,83500.0,19.437,19.4429,19.3963,19.4021,83500.0
2006-10-24 09:35:00,33.36,33.4,33.34,33.4,22100.0,19.4196,19.4429,19.4079,19.4429,22100.0
2006-10-24 09:40:00,33.4,33.5,33.4,33.47,75100.0,19.4429,19.5011,19.4429,19.4836,75100.0
2006-10-24 09:45:00,33.47,33.5,33.46,33.47,20600.0,19.4836,19.5011,19.4778,19.4836,20600.0
2006-10-24 09:50:00,33.47,33.5,33.46,33.48,15300.0,19.4836,19.5011,19.4778,19.4894,15300.0
2006-10-24 09:55:00,33.49,33.69,33.48,33.68,61000.0,19.4953,19.6117,19.4894,19.6059,61000.0
2006-10-24 10:00:00,33.68,33.7,33.6,33.61,22700.0,19.6059,19.6175,19.5593,19.5651,22700.0
2006-10-24 10:05:00,33.6,33.6,33.52,33.52,14000.0,19.5593,19.5593,19.5127,19.5127,14000.0
2006-10-24 10:10:00,33.52,33.55,33.49,33.51,14500.0,19.5127,19.5302,19.4953,19.5069,14500.0
2006-10-24 10:15:00,33.52,33.7,33.49,33.63,238100.0,19.5127,19.6175,19.4953,19.5767,238100.0
2006-10-24 10:20:00,33.65,33.69,33.64,33.67,15800.0,19.5884,19.6117,19.5826,19.6,15800.0
2006-10-24 10:25:00,33.67,33.72,33.65,33.71,21400.0,19.6,19.6291,19.5884,19.6233,21400.0
2006-10-24 10:30:00,33.7,33.7,33.64,33.65,20400.0,19.6175,19.6175,19.5826,19.5884,20400.0
2006-10-24 10:35:00,33.66,33.66,33.61,33.63,13100.0,19.5942,19.5942,19.5651,19.5767,13100.0
2006-10-24 10:40:00,33.63,33.63,33.59,33.59,10800.0,19.5767,19.5767,19.5535,19.5535,10800.0
2006-10-24 10:45:00,33.6,33.61,33.56,33.6,29500.0,19.5593,19.5651,19.536,19.5593,29500.0
2006-10-24 10:50:00,33.6,33.61,33.56,33.57,15500.0,19.5593,19.5651,19.536,19.5418,15500.0
2006-10-24 10:55:00,33.58,33.64,33.57,33.63,13100.0,19.5476,19.5826,19.5418,19.5767,13100.0
2006-10-24 11:00:00,33.63,33.64,33.62,33.62,9200.0,19.5767,19.5826,19.5709,19.5709,9200.0
2006-10-24 11:05:00,33.63,33.65,33.63,33.65,12500.0,19.5767,19.5884,19.5767,19.5884,12500.0
2006-10-24 11:10:00,33.65,33.69,33.64,33.65,38500.0,19.5884,19.6117,19.5826,19.5884,38500.0
2006-10-24 11:15:00,33.65,33.69,33.63,33.68,38600.0,19.5884,19.6117,19.5767,19.6059,38600.0
2006-10-24 11:20:00,33.68,33.7,33.68,33.7,9800.0,19.6059,19.6175,19.6059,19.6175,9800.0
2006-10-24 11:25:00,33.7,33.73,33.69,33.72,23100.0,19.6175,19.635,19.6117,19.6291,23100.0
2006-10-24 11:30:00,33.73,33.73,33.72,33.73,8400.0,19.635,19.635,19.6291,19.635,8400.0
2006-10-24 11:35:00,33.72,33.73,33.7,33.73,14500.0,19.6291,19.635,19.6175,19.635,14500.0
2006-10-24 11:40:00,33.73,33.74,33.72,33.72,10400.0,19.635,19.6408,19.6291,19.6291,10400.0
2006-10-24 11:45:00,33.72,33.73,33.69,33.7,8700.0,19.6291,19.635,19.6117,19.6175,8700.0
2006-10-24 11:50:00,33.7,33.73,33.69,33.71,16200.0,19.6175,19.635,19.6117,19.6233,16200.0
2006-10-24 11:55:00,33.73,33.78,33.71,33.78,34300.0,19.635,19.6641,19.6233,19.6641,34300.0
2006-10-24 12:00:00,33.78,33.85,33.78,33.84,32000.0,19.6641,19.7048,19.6641,19.699,32000.0
2006-10-24 12:05:00,33.84,33.85,33.83,33.84,13700.0,19.699,19.7048,19.6932,19.699,13700.0
2006-10-24 12:10:00,33.84,33.85,33.82,33.82,31800.0,19.699,19.7048,19.6874,19.6874,31800.0
2006-10-24 12:15:00,33.83,33.86,33.83,33.85,20400.0,19.6932,19.7106,19.6932,19.7048,20400.0
2006-10-24 12:20:00,33.85,33.85,33.82,33.83,17000.0,19.7048,19.7048,19.6874,19.6932,17000.0
2006-10-24 12:25:00,33.83,33.83,33.81,33.83,12900.0,19.6932,19.6932,19.6815,19.6932,12900.0
2006-10-24 12:30:00,33.82,33.84,33.81,33.81,22500.0,19.6874,19.699,19.6815,19.6815,22500.0
2006-10-24 12:35:00,33.82,33.83,33.81,33.82,12600.0,19.6874,19.6932,19.6815,19.6874,12600.0
2006-10-24 12:40:00,33.83,33.83,33.82,33.82,9600.0,19.6932,19.6932,19.6874,19.6874,9600.0
2006-10-24 12:45:00,33.82,33.86,33.82,33.86,14500.0,19.6874,19.7106,19.6874,19.7106,14500.0
2006-10-24 12:50:00,33.86,33.86,33.83,33.83,20300.0,19.7106,19.7106,19.6932,19.6932,20300.0
2006-10-24 12:55:00,33.84,33.86,33.83,33.84,17100.0,19.699,19.7106,19.6932,19.699,17100.0
2006-10-24 13:00:00,33.83,33.84,33.82,33.84,21900.0,19.6932,19.699,19.6874,19.699,21900.0
2006-10-24 13:05:00,33.84,33.96,33.83,33.95,106800.0,19.699,19.7688,19.6932,19.763,106800.0
2006-10-24 13:10:00,33.96,33.99,33.93,33.95,83400.0,19.7688,19.7863,19.7514,19.763,83400.0
2006-10-24 13:15:00,33.95,34.0,33.95,34.0,81400.0,19.763,19.7921,19.763,19.7921,81400.0
2006-10-24 13:20:00,34.0,34.12,33.99,34.1,121900.0,19.7921,19.862,19.7863,19.8503,121900.0
2006-10-24 13:25:00,34.11,34.12,34.1,34.12,37600.0,19.8562,19.862,19.8503,19.862,37600.0
2006-10-24 13:30:00,34.11,34.12,34.1,34.1,18500.0,19.8562,19.862,19.8503,19.8503,18500.0
2006-10-24 13:35:00,34.1,34.15,34.1,34.15,41300.0,19.8503,19.8795,19.8503,19.8795,41300.0
2006-10-24 13:40:00,34.15,34.17,34.1,34.1,45200.0,19.8795,19.8911,19.8503,19.8503,45200.0
2006-10-24 13:45:00,34.1,34.11,34.1,34.11,15900.0,19.8503,19.8562,19.8503,19.8562,15900.0
2006-10-24 13:50:00,34.1,34.11,34.08,34.08,45000.0,19.8503,19.8562,19.8387,19.8387,45000.0
2006-10-24 13:55:00,34.08,34.08,34.04,34.05,25000.0,19.8387,19.8387,19.8154,19.8212,25000.0
2006-10-24 14:00:00,34.05,34.06,34.01,34.01,24200.0,19.8212,19.8271,19.798,19.798,24200.0
2006-10-24 14:05:00,34.02,34.05,34.01,34.03,23500.0,19.8038,19.8212,19.798,19.8096,23500.0
2006-10-24 14:10:00,34.04,34.04,34.01,34.02,21200.0,19.8154,19.8154,19.798,19.8038,21200.0
2006-10-24 14:15:00,34.01,34.05,34.01,34.05,31900.0,19.798,19.8212,19.798,19.8212,31900.0
2006-10-24 14:20:00,34.04,34.07,34.03,34.06,25500.0,19.8154,19.8329,19.8096,19.8271,25500.0
2006-10-24 14:25:00,34.06,34.09,34.06,34.06,56800.0,19.8271,19.8445,19.8271,19.8271,56800.0
2006-10-24 14:30:00,34.06,34.07,34.03,34.04,40500.0,19.8271,19.8329,19.8096,19.8154,40500.0
2006-10-24 14:35:00,34.05,34.05,33.93,33.95,88400.0,19.8212,19.8212,19.7514,19.763,88400.0
2006-10-24 14:40:00,33.95,33.95,33.8,33.84,127000.0,19.763,19.763,19.6757,19.699,127000.0
2006-10-24 14:45:00,33.83,33.9,33.83,33.88,25400.0,19.6932,19.7339,19.6932,19.7223,25400.0
2006-10-24 14:50:00,33.88,33.93,33.86,33.91,50400.0,19.7223,19.7514,19.7106,19.7397,50400.0
2006-10-24 14:55:00,33.91,33.93,33.91,33.92,11400.0,19.7397,19.7514,19.7397,19.7456,11400.0
2006-10-24 15:00:00,33.91,33.92,33.88,33.91,34700.0,19.7397,19.7456,19.7223,19.7397,34700.0
2006-10-24 15:05:00,33.91,33.97,33.89,33.93,91100.0,19.7397,19.7747,19.7281,19.7514,91100.0
2006-10-24 15:10:00,33.94,33.99,33.93,33.98,48600.0,19.7572,19.7863,19.7514,19.7805,48600.0
2006-10-24 15:15:00,33.99,34.02,33.99,34.02,38000.0,19.7863,19.8038,19.7863,19.8038,38000.0
2006-10-24 15:20:00,34.03,34.06,34.02,34.04,34300.0,19.8096,19.8271,19.8038,19.8154,34300.0
2006-10-24 15:25:00,34.04,34.06,34.04,34.05,38300.0,19.8154,19.8271,19.8154,19.8212,38300.0
2006-10-24 15:30:00,34.06,34.06,34.0,34.02,72700.0,19.8271,19.8271,19.7921,19.8038,72700.0
2006-10-24 15:35:00,34.03,34.05,34.02,34.05,30000.0,19.8096,19.8212,19.8038,19.8212,30000.0
2006-10-24 15:40:00,34.06,34.06,34.03,34.04,20500.0,19.8271,19.8271,19.8096,19.8154,20500.0
2006-10-24 15:45:00,34.05,34.09,34.03,34.07,45500.0,19.8212,19.8445,19.8096,19.8329,45500.0
2006-10-24 15:50:00,34.08,34.08,34.05,34.06,86600.0,19.8387,19.8387,19.8212,19.8271,86600.0
2006-10-24 15:55:00,34.06,34.06,34.01,34.04,112500.0,19.8271,19.8271,19.798,19.8154,112500.0
2006-10-25 09:30:00,33.99,34.0,33.89,34.0,48100.0,19.7863,19.7921,19.7281,19.7921,48100.0
2006-10-25 09:35:00,33.98,34.01,33.93,34.01,21100.0,19.7805,19.798,19.7514,19.798,21100.0
2006-10-25 09:40:00,34.0,34.04,33.99,34.04,35100.0,19.7921,19.8154,19.7863,19.8154,35100.0
2006-10-25 09:45:00,34.05,34.05,34.03,34.04,12800.0,19.8212,19.8212,19.8096,19.8154,12800.0
2006-10-25 09:50:00,34.05,34.05,34.03,34.03,11400.0,19.8212,19.8212,19.8096,19.8096,11400.0
2006-10-25 09:55:00,34.03,34.05,34.03,34.05,14800.0,19.8096,19.8212,19.8096,19.8212,14800.0
2006-10-25 10:00:00,34.03,34.03,34.0,34.01,18200.0,19.8096,19.8096,19.7921,19.798,18200.0
2006-10-25 10:05:00,34.01,34.01,33.97,33.99,14600.0,19.798,19.798,19.7747,19.7863,14600.0
2006-10-25 10:10:00,33.98,34.01,33.95,34.0,22700.0,19.7805,19.798,19.763,19.7921,22700.0
2006-10-25 10:15:00,33.99,34.02,33.99,34.0,12200.0,19.7863,19.8038,19.7863,19.7921,12200.0
2006-10-25 10:20:00,34.02,34.02,34.0,34.0,11800.0,19.8038,19.8038,19.7921,19.7921,11800.0
2006-10-25 10:25:00,34.01,34.03,33.99,34.0,14900.0,19.798,19.8096,19.7863,19.7921,14900.0
2006-10-25 10:30:00,34.0,34.02,34.0,34.01,52300.0,19.7921,19.8038,19.7921,19.798,52300.0
2006-10-25 10:35:00,34.0,34.02,34.0,34.0,8000.0,19.7921,19.8038,19.7921,19.7921,8000.0
2006-10-25 10:40:00,34.0,34.03,34.0,34.03,23200.0,19.7921,19.8096,19.7921,19.8096,23200.0
2006-10-25 10:45:00,34.01,34.03,34.0,34.0,7800.0,19.798,19.8096,19.7921,19.7921,7800.0
2006-10-25 10:50:00,34.01,34.02,34.0,34.0,11300.0,19.798,19.8038,19.7921,19.7921,11300.0
2006-10-25 10:55:00,33.99,34.01,33.99,34.0,9400.0,19.7863,19.798,19.7863,19.7921,9400.0
2006-10-25 11:00:00,34.0,34.02,33.99,34.0,11000.0,19.7921,19.8038,19.7863,19.7921,11000.0
2006-10-25 11:05:00,33.99,34.01,33.99,33.99,10300.0,19.7863,19.798,19.7863,19.7863,10300.0
2006-10-25 11:10:00,34.0,34.01,33.99,33.99,19700.0,19.7921,19.798,19.7863,19.7863,19700.0
2006-10-25 11:15:00,34.0,34.0,33.93,33.93,22400.0,19.7921,19.7921,19.7514,19.7514,22400.0
2006-10-25 11:20:00,33.93,33.98,33.93,33.97,26900.0,19.7514,19.7805,19.7514,19.7747,26900.0
2006-10-25 11:25:00,33.97,33.98,33.95,33.96,17500.0,19.7747,19.7805,19.763,19.7688,17500.0
2006-10-25 11:30:00,33.96,33.99,33.95,33.98,10800.0,19.7688,19.7863,19.763,19.7805,10800.0
2006-10-25 11:35:00,33.97,34.01,33.96,34.01,46700.0,19.7747,19.798,19.7688,19.798,46700.0
2006-10-25 11:40:00,34.0,34.02,33.97,33.99,34400.0,19.7921,19.8038,19.7747,19.7863,34400.0
2006-10-25 11:45:00,33.98,33.99,33.95,33.98,30900.0,19.7805,19.7863,19.763,19.7805,30900.0
2006-10-25 11:50:00,33.98,34.02,33.97,34.02,18700.0,19.7805,19.8038,19.7747,19.8038,18700.0
2006-10-25 11:55:00,34.0,34.04,34.0,34.03,8800.0,19.7921,19.8154,19.7921,19.8096,8800.0
2006-10-25 12:00:00,34.03,34.04,33.99,33.99,8100.0,19.8096,19.8154,19.7863,19.7863,8100.0
2006-10-25 12:05:00,33.99,34.02,33.98,33.99,12900.0,19.7863,19.8038,19.7805,19.7863,12900.0
2006-10-25 12:10:00,33.99,34.01,33.99,33.99,10900.0,19.7863,19.798,19.7863,19.7863,10900.0
2006-10-25 12:15:00,33.99,34.0,33.99,33.99,2900.0,19.7863,19.7921,19.7863,19.7863,2900.0
2006-10-25 12:20:00,33.99,34.06,33.99,34.05,56000.0,19.7863,19.8271,19.7863,19.8212,56000.0
2006-10-25 12:25:00,34.06,34.06,34.03,34.04,15300.0,19.8271,19.8271,19.8096,19.8154,15300.0
2006-10-25 12:30:00,34.04,34.08,34.03,34.07,51300.0,19.8154,19.8387,19.8096,19.8329,51300.0
2006-10-25 12:35:00,34.07,34.08,34.03,34.04,39300.0,19.8329,19.8387,19.8096,19.8154,39300.0
2006-10-25 12:40:00,34.05,34.05,34.01,34.03,23100.0,19.8212,19.8212,19.798,19.8096,23100.0
2006-10-25 12:45:00,34.02,34.04,34.02,34.04,15300.0,19.8038,19.8154,19.8038,19.8154,15300.0
2006-10-25 12:50:00,34.04,34.08,34.03,34.06,11700.0,19.8154,19.8387,19.8096,19.8271,11700.0
2006-10-25 12:55:00,34.05,34.06,34.04,34.04,4900.0,19.8212,19.8271,19.8154,19.8154,4900.0
2006-10-25 13:00:00,34.04,34.07,34.04,34.06,12500.0,19.8154,19.8329,19.8154,19.8271,12500.0
2006-10-25 13:05:00,34.06,34.07,34.05,34.06,12500.0,19.8271,19.8329,19.8212,19.8271,12500.0
2006-10-25 13:10:00,34.06,34.07,34.03,34.06,27200.0,19.8271,19.8329,19.8096,19.8271,27200.0
2006-10-25 13:15:00,34.05,34.06,34.04,34.04,8800.0,19.8212,19.8271,19.8154,19.8154,8800.0
2006-10-25 13:20:00,34.04,34.06,34.04,34.05,14700.0,19.8154,19.8271,19.8154,19.8212,14700.0
2006-10-25 13:25:00,34.06,34.06,34.05,34.05,5100.0,19.8271,19.8271,19.8212,19.8212,5100.0
2006-10-25 13:30:00,34.05,34.06,34.02,34.03,11300.0,19.8212,19.8271,19.8038,19.8096,11300.0
2006-10-25 13:35:00,34.04,34.06,34.02,34.05,11600.0,19.8154,19.8271,19.8038,19.8212,11600.0
2006-10-25 13:40:00,34.05,34.06,34.04,34.05,8800.0,19.8212,19.8271,19.8154,19.8212,8800.0
2006-10-25 13:45:00,34.05,34.06,34.05,34.05,7800.0,19.8212,19.8271,19.8212,19.8212,7800.0
2006-10-25 13:50:00,34.05,34.07,34.05,34.06,8400.0,19.8212,19.8329,19.8212,19.8271,8400.0
2006-10-25 13:55:00,34.06,34.07,34.05,34.05,16600.0,19.8271,19.8329,19.8212,19.8212,16600.0
2006-10-25 14:00:00,34.07,34.07,34.05,34.05,6000.0,19.8329,19.8329,19.8212,19.8212,6000.0
2006-10-25 14:05:00,34.06,34.06,34.05,34.06,16600.0,19.8271,19.8271,19.8212,19.8271,16600.0
2006-10-25 14:10:00,34.05,34.08,34.05,34.07,49700.0,19.8212,19.8387,19.8212,19.8329,49700.0
2006-10-25 14:15:00,34.08,34.11,34.05,34.07,40600.0,19.8387,19.8562,19.8212,19.8329,40600.0
2006-10-25 14:20:00,34.08,34.1,34.05,34.06,17800.0,19.8387,19.8503,19.8212,19.8271,17800.0
2006-10-25 14:25:00,34.06,34.07,33.97,34.02,55400.0,19.8271,19.8329,19.7747,19.8038,55400.0
2006-10-25 14:30:00,34.0,34.05,33.99,34.0,18700.0,19.7921,19.8212,19.7863,19.7921,18700.0
2006-10-25 14:35:00,34.01,34.02,33.99,34.02,20700.0,19.798,19.8038,19.7863,19.8038,20700.0
2006-10-25 14:40:00,34.02,34.05,34.02,34.04,22600.0,19.8038,19.8212,19.8038,19.8154,22600.0
2006-10-25 14:45:00,34.04,34.07,34.04,34.05,36600.0,19.8154,19.8329,19.8154,19.8212,36600.0
2006-10-25 14:50:00,34.05,34.07,34.01,34.03,50900.0,19.8212,19.8329,19.798,19.8096,50900.0
2006-10-25 14:55:00,34.04,34.06,34.04,34.05,19000.0,19.8154,19.8271,19.8154,19.8212,19000.0
2006-10-25 15:00:00,34.05,34.06,34.04,34.06,29900.0,19.8212,19.8271,19.8154,19.8271,29900.0
2006-10-25 15:05:00,34.06,34.06,34.05,34.05,14100.0,19.8271,19.8271,19.8212,19.8212,14100.0
2006-10-25 15:10:00,34.05,34.06,34.05,34.06,20600.0,19.8212,19.8271,19.8212,19.8271,20600.0
2006-10-25 15:15:00,34.06,34.06,34.05,34.05,19400.0,19.8271,19.8271,19.8212,19.8212,19400.0
2006-10-25 15:20:00,34.06,34.06,34.04,34.05,22200.0,19.8271,19.8271,19.8154,19.8212,22200.0
2006-10-25 15:25:00,34.05,34.06,34.05,34.05,8800.0,19.8212,19.8271,19.8212,19.8212,8800.0
2006-10-25 15:30:00,34.05,34.06,34.04,34.05,17500.0,19.8212,19.8271,19.8154,19.8212,17500.0
2006-10-25 15:35:00,34.05,34.09,34.05,34.06,80700.0,19.8212,19.8445,19.8212,19.8271,80700.0
2006-10-25 15:40:00,34.06,34.06,34.05,34.06,73800.0,19.8271,19.8271,19.8212,19.8271,73800.0
2006-10-25 15:45:00,34.06,34.06,34.04,34.04,21200.0,19.8271,19.8271,19.8154,19.8154,21200.0
2006-10-25 15:50:00,34.05,34.06,34.04,34.05,39100.0,19.8212,19.8271,19.8154,19.8212,39100.0
2006-10-25 15:55:00,34.06,34.06,34.04,34.05,46200.0,19.8271,19.8271,19.8154,19.8212,46200.0
2006-10-26 09:30:00,34.06,34.1,34.01,34.05,53900.0,19.8271,19.8503,19.798,19.8212,53900.0
2006-10-26 09:35:00,34.06,34.06,34.0,34.0,11800.0,19.8271,19.8271,19.7921,19.7921,11800.0
2006-10-26 09:40:00,34.0,34.09,34.0,34.06,51600.0,19.7921,19.8445,19.7921,19.8271,51600.0
2006-10-26 09:45:00,34.05,34.1,34.01,34.06,78500.0,19.8212,19.8503,19.798,19.8271,78500.0
2006-10-26 09:50:00,34.04,34.23,34.04,34.2,60600.0,19.8154,19.926,19.8154,19.9086,60600.0
2006-10-26 09:55:00,34.19,34.2,34.11,34.13,32900.0,19.9027,19.9086,19.8562,19.8678,32900.0
2006-10-26 10:00:00,34.14,34.17,34.07,34.07,26000.0,19.8736,19.8911,19.8329,19.8329,26000.0
2006-10-26 10:05:00,34.07,34.07,34.02,34.04,19000.0,19.8329,19.8329,19.8038,19.8154,19000.0
2006-10-26 10:10:00,34.04,34.07,34.01,34.01,33200.0,19.8154,19.8329,19.798,19.798,33200.0
2006-10-26 10:15:00,34.02,34.07,34.0,34.04,14500.0,19.8038,19.8329,19.7921,19.8154,14500.0
2006-10-26 10:20:00,34.05,34.06,33.91,33.93,28900.0,19.8212,19.8271,19.7397,19.7514,28900.0
2006-10-26 10:25:00,33.92,34.06,33.88,34.05,42400.0,19.7456,19.8271,19.7223,19.8212,42400.0
2006-10-26 10:30:00,34.05,34.06,34.01,34.03,18400.0,19.8212,19.8271,19.798,19.8096,18400.0
2006-10-26 10:35:00,34.04,34.09,34.02,34.03,40800.0,19.8154,19.8445,19.8038,19.8096,40800.0
2006-10-26 10:40:00,34.01,34.07,34.01,34.05,52800.0,19.798,19.8329,19.798,19.8212,52800.0
2006-10-26 10:45:00,34.05,34.07,34.04,34.06,15100.0,19.8212,19.8329,19.8154,19.8271,15100.0
2006-10-26 10:50:00,34.04,34.06,34.04,34.05,4500.0,19.8154,19.8271,19.8154,19.8212,4500.0
2006-10-26 10:55:00,34.05,34.07,34.04,34.05,12000.0,19.8212,19.8329,19.8154,19.8212,12000.0
2006-10-26 11:00:00,34.05,34.06,34.01,34.05,8500.0,19.8212,19.8271,19.798,19.8212,8500.0
2006-10-26 11:05:00,34.06,34.06,34.04,34.05,14800.0,19.8271,19.8271,19.8154,19.8212,14800.0
2006-10-26 11:10:00,34.05,34.07,34.05,34.06,18300.0,19.8212,19.8329,19.8212,19.8271,18300.0
2006-10-26 11:15:00,34.07,34.07,34.03,34.06,15100.0,19.8329,19.8329,19.8096,19.8271,15100.0
2006-10-26 11:20:00,34.04,34.07,34.03,34.06,20500.0,19.8154,19.8329,19.8096,19.8271,20500.0
2006-10-26 11:25:00,34.06,34.1,34.05,34.09,36800.0,19.8271,19.8503,19.8212,19.8445,36800.0
2006-10-26 11:30:00,34.09,34.09,34.06,34.06,6500.0,19.8445,19.8445,19.8271,19.8271,6500.0
2006-10-26 11:35:00,34.06,34.07,34.05,34.07,6700.0,19.8271,19.8329,19.8212,19.8329,6700.0
2006-10-26 11:40:00,34.07,34.07,34.05,34.07,6900.0,19.8329,19.8329,19.8212,19.8329,6900.0
2006-10-26 11:45:00,34.07,34.08,34.06,34.07,11100.0,19.8329,19.8387,19.8271,19.8329,11100.0
2006-10-26 11:50:00,34.07,34.08,34.06,34.07,9900.0,19.8329,19.8387,19.8271,19.8329,9900.0
2006-10-26 11:55:00,34.07,34.13,34.07,34.11,18700.0,19.8329,19.8678,19.8329,19.8562,18700.0
2006-10-26 12:00:00,34.12,34.13,34.09,34.11,11800.0,19.862,19.8678,19.8445,19.8562,11800.0
2006-10-26 12:05:00,34.1,34.14,34.09,34.13,13000.0,19.8503,19.8736,19.8445,19.8678,13000.0
2006-10-26 12:10:00,34.12,34.17,34.12,34.16,14500.0,19.862,19.8911,19.862,19.8853,14500.0
2006-10-26 12:15:00,34.15,34.16,34.13,34.15,20200.0,19.8795,19.8853,19.8678,19.8795,20200.0
2006-10-26 12:20:00,34.13,34.21,34.12,34.2,44400.0,19.8678,19.9144,19.862,19.9086,44400.0
2006-10-26 12:25:00,34.18,34.25,34.18,34.25,27200.0,19.8969,19.9377,19.8969,19.9377,27200.0
2006-10-26 12:30:00,34.23,34.25,34.21,34.25,24200.0,19.926,19.9377,19.9144,19.9377,24200.0
2006-10-26 12:35:00,34.25,34.25,34.22,34.25,13700.0,19.9377,19.9377,19.9202,19.9377,13700.0
2006-10-26 12:40:00,34.23,34.23,34.21,34.21,11400.0,19.926,19.926,19.9144,19.9144,11400.0
2006-10-26 12:45:00,34.22,34.24,34.21,34.24,12000.0,19.9202,19.9318,19.9144,19.9318,12000.0
2006-10-26 12:50:00,34.24,34.25,34.22,34.25,13500.0,19.9318,19.9377,19.9202,19.9377,13500.0
2006-10-26 12:55:00,34.23,34.25,34.22,34.25,14100.0,19.926,19.9377,19.9202,19.9377,14100.0
2006-10-26 13:00:00,34.25,34.26,34.21,34.24,43400.0,19.9377,19.9435,19.9144,19.9318,43400.0
2006-10-26 13:05:00,34.23,34.27,34.23,34.27,22100.0,19.926,19.9493,19.926,19.9493,22100.0
2006-10-26 13:10:00,34.27,34.27,34.24,34.25,11500.0,19.9493,19.9493,19.9318,19.9377,11500.0
2006-10-26 13:15:00,34.24,34.25,34.23,34.24,12300.0,19.9318,19.9377,19.926,19.9318,12300.0
2006-10-26 13:20:00,34.24,34.27,34.24,34.27,19800.0,19.9318,19.9493,19.9318,19.9493,19800.0
2006-10-26 13:25:00,34.26,34.27,34.24,34.25,21000.0,19.9435,19.9493,19.9318,19.9377,21000.0
2006-10-26 13:30:00,34.26,34.27,34.25,34.25,9100.0,19.9435,19.9493,19.9377,19.9377,9100.0
2006-10-26 13:35:00,34.27,34.29,34.25,34.28,11500.0,19.9493,19.9609,19.9377,19.9551,11500.0
2006-10-26 13:40:00,34.28,34.3,34.28,34.28,6000.0,19.9551,19.9668,19.9551,19.9551,6000.0
2006-10-26 13:45:00,34.28,34.3,34.28,34.3,10000.0,19.9551,19.9668,19.9551,19.9668,10000.0
2006-10-26 13:50:00,34.29,34.3,34.28,34.28,9600.0,19.9609,19.9668,19.9551,19.9551,9600.0
2006-10-26 13:55:00,34.28,34.3,34.28,34.29,16900.0,19.9551,19.9668,19.9551,19.9609,16900.0
2006-10-26 14:00:00,34.29,34.33,34.29,34.31,39100.0,19.9609,19.9842,19.9609,19.9726,39100.0
2006-10-26 14:05:00,34.31,34.33,34.29,34.3,34800.0,19.9726,19.9842,19.9609,19.9668,34800.0
2006-10-26 14:10:00,34.3,34.3,34.27,34.29,16800.0,19.9668,19.9668,19.9493,19.9609,16800.0
2006-10-26 14:15:00,34.3,34.3,34.27,34.3,11700.0,19.9668,19.9668,19.9493,19.9668,11700.0
2006-10-26 14:20:00,34.28,34.33,34.28,34.31,34000.0,19.9551,19.9842,19.9551,19.9726,34000.0
2006-10-26 14:25:00,34.31,34.33,34.28,34.3,18300.0,19.9726,19.9842,19.9551,19.9668,18300.0
2006-10-26 14:30:00,34.31,34.32,34.28,34.3,14000.0,19.9726,19.9784,19.9551,19.9668,14000.0
2006-10-26 14:35:00,34.28,34.3,34.27,34.3,19500.0,19.9551,19.9668,19.9493,19.9668,19500.0
2006-10-26 14:40:00,34.3,34.33,34.29,34.32,11400.0,19.9668,19.9842,19.9609,19.9784,11400.0
2006-10-26 14:45:00,34.32,34.32,34.29,34.3,17500.0,19.9784,19.9784,19.9609,19.9668,17500.0
2006-10-26 14:50:00,34.3,34.35,34.29,34.35,24300.0,19.9668,19.9959,19.9609,19.9959,24300.0
2006-10-26 14:55:00,34.34,34.37,34.33,34.35,13400.0,19.9901,20.0075,19.9842,19.9959,13400.0
2006-10-26 15:00:00,34.35,34.36,34.28,34.29,14500.0,19.9959,20.0017,19.9551,19.9609,14500.0
2006-10-26 15:05:00,34.29,34.31,34.27,34.27,17500.0,19.9609,19.9726,19.9493,19.9493,17500.0
2006-10-26 15:10:00,34.27,34.29,34.24,34.29,20500.0,19.9493,19.9609,19.9318,19.9609,20500.0
2006-10-26 15:15:00,34.29,34.33,34.28,34.31,25200.0,19.9609,19.9842,19.9551,19.9726,25200.0
2006-10-26 15:20:00,34.3,34.34,34.29,34.31,10900.0,19.9668,19.9901,19.9609,19.9726,10900.0
2006-10-26 15:25:00,34.31,34.35,34.3,34.35,27800.0,19.9726,19.9959,19.9668,19.9959,27800.0
2006-10-26 15:30:00,34.35,34.37,34.32,34.33,23200.0,19.9959,20.0075,19.9784,19.9842,23200.0
2006-10-26 15:35:00,34.33,34.35,34.31,34.31,19100.0,19.9842,19.9959,19.9726,19.9726,19100.0
2006-10-26 15:40:00,34.31,34.37,34.3,34.32,26300.0,19.9726,20.0075,19.9668,19.9784,26300.0
2006-10-26 15:45:00,34.32,34.35,34.3,34.35,37300.0,19.9784,19.9959,19.9668,19.9959,37300.0
2006-10-26 15:50:00,34.35,34.37,34.28,34.3,78500.0,19.9959,20.0075,19.9551,19.9668,78500.0
2006-10-26 15:55:00,34.3,34.35,34.26,34.35,89600.0,19.9668,19.9959,19.9435,19.9959,89600.0
2006-10-27 09:30:00,34.38,34.46,34.35,34.4,51900.0,20.0133,20.0599,19.9959,20.025,51900.0
2006-10-27 09:35:00,34.39,34.43,34.22,34.35,29300.0,20.0192,20.0424,19.9202,19.9959,29300.0
2006-10-27 09:40:00,34.35,34.4,34.2,34.2,23700.0,19.9959,20.025,19.9086,19.9086,23700.0
2006-10-27 09:45:00,34.2,34.35,34.2,34.34,30600.0,19.9086,19.9959,19.9086,19.9901,30600.0
2006-10-27 09:50:00,34.33,34.37,34.16,34.25,31800.0,19.9842,20.0075,19.8853,19.9377,31800.0
2006-10-27 09:55:00,34.28,34.42,34.28,34.36,13400.0,19.9551,20.0366,19.9551,20.0017,13400.0
2006-10-27 10:00:00,34.35,34.37,34.31,34.33,17100.0,19.9959,20.0075,19.9726,19.9842,17100.0
2006-10-27 10:05:00,34.34,34.34,34.2,34.23,19100.0,19.9901,19.9901,19.9086,19.926,19100.0
2006-10-27 10:10:00,34.24,34.33,34.22,34.29,38800.0,19.9318,19.9842,19.9202,19.9609,38800.0
2006-10-27 10:15:00,34.29,34.37,34.28,34.36,11000.0,19.9609,20.0075,19.9551,20.0017,11000.0
2006-10-27 10:20:00,34.35,34.36,34.27,34.27,10900.0,19.9959,20.0017,19.9493,19.9493,10900.0
2006-10-27 10:25:00,34.26,34.33,34.23,34.33,13300.0,19.9435,19.9842,19.926,19.9842,13300.0
2006-10-27 10:30:00,34.3,34.32,34.28,34.31,9900.0,19.9668,19.9784,19.9551,19.9726,9900.0
2006-10-27 10:35:00,34.31,34.4,34.31,34.39,13400.0,19.9726,20.025,19.9726,20.0192,13400.0
2006-10-27 10:40:00,34.37,34.4,34.31,34.32,11000.0,20.0075,20.025,19.9726,19.9784,11000.0
2006-10-27 10:45:00,34.31,34.36,34.29,34.34,18000.0,19.9726,20.0017,19.9609,19.9901,18000.0
2006-10-27 10:50:00,34.35,34.36,34.3,34.36,24200.0,19.9959,20.0017,19.9668,20.0017,24200.0
2006-10-27 10:55:00,34.35,34.4,34.32,34.36,17500.0,19.9959,20.025,19.9784,20.0017,17500.0
2006-10-27 11:00:00,34.36,34.39,34.32,34.36,26500.0,20.0017,20.0192,19.9784,20.0017,26500.0
2006-10-27 11:05:00,34.34,34.37,34.28,34.35,26900.0,19.9901,20.0075,19.9551,19.9959,26900.0
2006-10-27 11:10:00,34.34,34.41,34.34,34.38,12800.0,19.9901,20.0308,19.9901,20.0133,12800.0
2006-10-27 11:15:00,34.37,34.41,34.36,34.38,17200.0,20.0075,20.0308,20.0017,20.0133,17200.0
2006-10-27 11:20:00,34.4,34.41,34.34,34.4,28900.0,20.025,20.0308,19.9901,20.025,28900.0
2006-10-27 11:25:00,34.38,34.41,34.35,34.39,16100.0,20.0133,20.0308,19.9959,20.0192,16100.0
2006-10-27 11:30:00,34.39,34.41,34.35,34.39,18000.0,20.0192,20.0308,19.9959,20.0192,18000.0
2006-10-27 11:35:00,34.39,34.45,34.39,34.44,11600.0,20.0192,20.0541,20.0192,20.0483,11600.0
2006-10-27 11:40:00,34.43,34.49,34.42,34.47,33000.0,20.0424,20.0774,20.0366,20.0657,33000.0
2006-10-27 11:45:00,34.46,34.49,34.43,34.46,13100.0,20.0599,20.0774,20.0424,20.0599,13100.0
2006-10-27 11:50:00,34.46,34.48,34.37,34.38,21600.0,20.0599,20.0716,20.0075,20.0133,21600.0
2006-10-27 11:55:00,34.38,34.44,34.37,34.43,9900.0,20.0133,20.0483,20.0075,20.0424,9900.0
2006-10-27 12:00:00,34.41,34.43,34.39,34.42,11700.0,20.0308,20.0424,20.0192,20.0366,11700.0
2006-10-27 12:05:00,34.41,34.43,34.4,34.41,9500.0,20.0308,20.0424,20.025,20.0308,9500.0
2006-10-27 12:10:00,34.41,34.43,34.39,34.39,8500.0,20.0308,20.0424,20.0192,20.0192,8500.0
2006-10-27 12:15:00,34.41,34.43,34.39,34.41,13100.0,20.0308,20.0424,20.0192,20.0308,13100.0
2006-10-27 12:20:00,34.42,34.42,34.38,34.39,10000.0,20.0366,20.0366,20.0133,20.0192,10000.0
2006-10-27 12:25:00,34.41,34.41,34.37,34.37,6900.0,20.0308,20.0308,20.0075,20.0075,6900.0
2006-10-27 12:30:00,34.36,34.42,34.36,34.39,15100.0,20.0017,20.0366,20.0017,20.0192,15100.0
2006-10-27 12:35:00,34.4,34.41,34.39,34.39,19600.0,20.025,20.0308,20.0192,20.0192,19600.0
2006-10-27 12:40:00,34.39,34.39,34.35,34.38,25500.0,20.0192,20.0192,19.9959,20.0133,25500.0
2006-10-27 12:45:00,34.39,34.4,34.37,34.39,15700.0,20.0192,20.025,20.0075,20.0192,15700.0
2006-10-27 12:50:00,34.38,34.4,34.38,34.4,10700.0,20.0133,20.025,20.0133,20.025,10700.0
2006-10-27 12:55:00,34.4,34.4,34.38,34.38,8000.0,20.025,20.025,20.0133,20.0133,8000.0
2006-10-27 13:00:00,34.37,34.4,34.36,34.39,7400.0,20.0075,20.025,20.0017,20.0192,7400.0
2006-10-27 13:05:00,34.4,34.4,34.39,34.4,16400.0,20.025,20.025,20.0192,20.025,16400.0
2006-10-27 13:10:00,34.4,34.4,34.39,34.4,12700.0,20.025,20.025,20.0192,20.025,12700.0
2006-10-27 13:15:00,34.4,34.41,34.36,34.36,17400.0,20.025,20.0308,20.0017,20.0017,17400.0
2006-10-27 13:20:00,34.36,34.36,34.35,34.35,8200.0,20.0017,20.0017,19.9959,19.9959,8200.0
2006-10-27 13:25:00,34.35,34.35,34.29,34.29,30300.0,19.9959,19.9959,19.9609,19.9609,30300.0
2006-10-27 13:30:00,34.29,34.29,34.25,34.26,26500.0,19.9609,19.9609,19.9377,19.9435,26500.0
2006-10-27 13:35:00,34.28,34.3,34.25,34.3,17000.0,19.9551,19.9668,19.9377,19.9668,17000.0
2006-10-27 13:40:00,34.3,34.3,34.26,34.28,41100.0,19.9668,19.9668,19.9435,19.9551,41100.0
2006-10-27 13:45:00,34.28,34.28,34.23,34.24,36100.0,19.9551,19.9551,19.926,19.9318,36100.0
2006-10-27 13:50:00,34.24,34.27,34.2,34.25,43200.0,19.9318,19.9493,19.9086,19.9377,43200.0
2006-10-27 13:55:00,34.25,34.26,34.22,34.24,23700.0,19.9377,19.9435,19.9202,19.9318,23700.0
2006-10-27 14:00:00,34.25,34.31,34.23,34.3,30000.0,19.9377,19.9726,19.926,19.9668,30000.0
2006-10-27 14:05:00,34.29,34.29,34.28,34.28,3200.0,19.9609,19.9609,19.9551,19.9551,3200.0
2006-10-27 14:10:00,34.28,34.3,34.28,34.28,15700.0,19.9551,19.9668,19.9551,19.9551,15700.0
2006-10-27 14:15:00,34.28,34.3,34.27,34.3,14200.0,19.9551,19.9668,19.9493,19.9668,14200.0
2006-10-27 14:20:00,34.29,34.31,34.29,34.29,30400.0,19.9609,19.9726,19.9609,19.9609,30400.0
2006-10-27 14:25:00,34.29,34.29,34.23,34.27,25400.0,19.9609,19.9609,19.926,19.9493,25400.0
2006-10-27 14:30:00,34.26,34.27,34.2,34.27,35900.0,19.9435,19.9493,19.9086,19.9493,35900.0
2006-10-27 14:35:00,34.28,34.28,34.25,34.27,17200.0,19.9551,19.9551,19.9377,19.9493,17200.0
2006-10-27 14:40:00,34.28,34.3,34.22,34.25,32600.0,19.9551,19.9668,19.9202,19.9377,32600.0
2006-10-27 14:45:00,34.27,34.27,34.24,34.26,13400.0,19.9493,19.9493,19.9318,19.9435,13400.0
2006-10-27 14:50:00,34.26,34.27,34.19,34.19,22500.0,19.9435,19.9493,19.9027,19.9027,22500.0
2006-10-27 14:55:00,34.18,34.23,34.15,34.21,28800.0,19.8969,19.926,19.8795,19.9144,28800.0
2006-10-27 15:00:00,34.21,34.21,34.19,34.19,22000.0,19.9144,19.9144,19.9027,19.9027,22000.0
2006-10-27 15:05:00,34.19,34.21,34.18,34.19,19300.0,19.9027,19.9144,19.8969,19.9027,19300.0
2006-10-27 15:10:00,34.17,34.25,34.17,34.2,49000.0,19.8911,19.9377,19.8911,19.9086,49000.0
2006-10-27 15:15:00,34.2,34.2,34.16,34.19,13200.0,19.9086,19.9086,19.8853,19.9027,13200.0
2006-10-27 15:20:00,34.19,34.19,34.16,34.19,15100.0,19.9027,19.9027,19.8853,19.9027,15100.0
2006-10-27 15:25:00,34.18,34.27,34.17,34.27,45300.0,19.8969,19.9493,19.8911,19.9493,45300.0
2006-10-27 15:30:00,34.28,34.3,34.25,34.27,17900.0,19.9551,19.9668,19.9377,19.9493,17900.0
2006-10-27 15:35:00,34.27,34.29,34.24,34.26,20700.0,19.9493,19.9609,19.9318,19.9435,20700.0
2006-10-27 15:40:00,34.26,34.26,34.21,34.21,25600.0,19.9435,19.9435,19.9144,19.9144,25600.0
2006-10-27 15:45:00,34.22,34.28,34.19,34.28,31000.0,19.9202,19.9551,19.9027,19.9551,31000.0
2006-10-27 15:50:00,34.28,34.32,34.27,34.32,23900.0,19.9551,19.9784,19.9493,19.9784,23900.0
2006-10-27 15:55:00,34.31,34.34,34.29,34.33,61400.0,19.9726,19.9901,19.9609,19.9842,61400.0
2006-10-30 09:30:00,34.37,34.57,34.01,34.07,103100.0,20.0075,20.1239,19.798,19.8329,103100.0
2006-10-30 09:35:00,34.07,34.2,34.0,34.11,61900.0,19.8329,19.9086,19.7921,19.8562,61900.0
2006-10-30 09:40:00,34.13,34.25,34.11,34.18,21600.0,19.8678,19.9377,19.8562,19.8969,21600.0
2006-10-30 09:45:00,34.18,34.25,34.11,34.16,73200.0,19.8969,19.9377,19.8562,19.8853,73200.0
2006-10-30 09:50:00,34.16,34.25,34.16,34.25,36100.0,19.8853,19.9377,19.8853,19.9377,36100.0
2006-10-30 09:55:00,34.25,34.36,34.24,34.27,57600.0,19.9377,20.0017,19.9318,19.9493,57600.0
2006-10-30 10:00:00,34.27,34.47,34.27,34.4,48300.0,19.9493,20.0657,19.9493,20.025,48300.0
2006-10-30 10:05:00,34.4,34.43,34.22,34.33,51900.0,20.025,20.0424,19.9202,19.9842,51900.0
2006-10-30 10:10:00,34.32,34.32,34.24,34.25,22100.0,19.9784,19.9784,19.9318,19.9377,22100.0
2006-10-30 10:15:00,34.22,34.33,34.2,34.26,30200.0,19.9202,19.9842,19.9086,19.9435,30200.0
2006-10-30 10:20:00,34.26,34.32,34.25,34.26,24300.0,19.9435,19.9784,19.9377,19.9435,24300.0
2006-10-30 10:25:00,34.26,34.26,34.15,34.23,31200.0,19.9435,19.9435,19.8795,19.926,31200.0
2006-10-30 10:30:00,34.21,34.25,34.2,34.22,23600.0,19.9144,19.9377,19.9086,19.9202,23600.0
2006-10-30 10:35:00,34.22,34.23,34.06,34.06,30800.0,19.9202,19.926,19.8271,19.8271,30800.0
2006-10-30 10:40:00,34.08,34.24,34.06,34.23,24600.0,19.8387,19.9318,19.8271,19.926,24600.0
2006-10-30 10:45:00,34.23,34.24,34.15,34.17,23100.0,19.926,19.9318,19.8795,19.8911,23100.0
2006-10-30 10:50:00,34.17,34.21,34.15,34.2,18700.0,19.8911,19.9144,19.8795,19.9086,18700.0
2006-10-30 10:55:00,34.2,34.21,34.06,34.08,68300.0,19.9086,19.9144,19.8271,19.8387,68300.0
2006-10-30 11:00:00,34.08,34.08,33.96,34.03,97500.0,19.8387,19.8387,19.7688,19.8096,97500.0
2006-10-30 11:05:00,34.02,34.08,34.01,34.06,29300.0,19.8038,19.8387,19.798,19.8271,29300.0
2006-10-30 11:10:00,34.03,34.1,33.99,34.07,26200.0,19.8096,19.8503,19.7863,19.8329,26200.0
2006-10-30 11:15:00,34.06,34.07,34.0,34.02,18600.0,19.8271,19.8329,19.7921,19.8038,18600.0
2006-10-30 11:20:00,34.05,34.09,34.0,34.06,23000.0,19.8212,19.8445,19.7921,19.8271,23000.0
2006-10-30 11:25:00,34.05,34.06,34.02,34.05,25900.0,19.8212,19.8271,19.8038,19.8212,25900.0
2006-10-30 11:30:00,34.03,34.09,34.03,34.05,19900.0,19.8096,19.8445,19.8096,19.8212,19900.0
2006-10-30 11:35:00,34.11,34.14,34.08,34.12,23900.0,19.8562,19.8736,19.8387,19.862,23900.0
2006-10-30 11:40:00,34.12,34.13,34.09,34.11,10800.0,19.862,19.8678,19.8445,19.8562,10800.0
2006-10-30 11:45:00,34.1,34.15,34.1,34.13,9400.0,19.8503,19.8795,19.8503,19.8678,9400.0
2006-10-30 11:50:00,34.13,34.16,34.1,34.12,6800.0,19.8678,19.8853,19.8503,19.862,6800.0
2006-10-30 11:55:00,34.14,34.16,34.12,34.15,10500.0,19.8736,19.8853,19.862,19.8795,10500.0
2006-10-30 12:00:00,34.15,34.22,34.12,34.18,22800.0,19.8795,19.9202,19.862,19.8969,22800.0
2006-10-30 12:05:00,34.19,34.26,34.19,34.22,20000.0,19.9027,19.9435,19.9027,19.9202,20000.0
2006-10-30 12:10:00,34.22,34.25,34.21,34.24,12000.0,19.9202,19.9377,19.9144,19.9318,12000.0
2006-10-30 12:15:00,34.24,34.26,34.24,34.26,18400.0,19.9318,19.9435,19.9318,19.9435,18400.0
2006-10-30 12:20:00,34.25,34.26,34.24,34.24,7700.0,19.9377,19.9435,19.9318,19.9318,7700.0
2006-10-30 12:25:00,34.24,34.27,34.23,34.27,11000.0,19.9318,19.9493,19.926,19.9493,11000.0
2006-10-30 12:30:00,34.27,34.32,34.25,34.29,27300.0,19.9493,19.9784,19.9377,19.9609,27300.0
2006-10-30 12:35:00,34.27,34.27,34.22,34.25,17200.0,19.9493,19.9493,19.9202,19.9377,17200.0
2006-10-30 12:40:00,34.26,34.27,34.22,34.24,11200.0,19.9435,19.9493,19.9202,19.9318,11200.0
2006-10-30 12:45:00,34.25,34.25,34.21,34.24,23600.0,19.9377,19.9377,19.9144,19.9318,23600.0
2006-10-30 12:50:00,34.25,34.3,34.2,34.23,40500.0,19.9377,19.9668,19.9086,19.926,40500.0
2006-10-30 12:55:00,34.23,34.26,34.23,34.25,9700.0,19.926,19.9435,19.926,19.9377,9700.0
2006-10-30 13:00:00,34.25,34.31,34.2,34.25,47300.0,19.9377,19.9726,19.9086,19.9377,47300.0
2006-10-30 13:05:00,34.25,34.29,34.25,34.28,23500.0,19.9377,19.9609,19.9377,19.9551,23500.0
2006-10-30 13:10:00,34.29,34.34,34.27,34.27,8400.0,19.9609,19.9901,19.9493,19.9493,8400.0
2006-10-30 13:15:00,34.27,34.27,34.22,34.25,23700.0,19.9493,19.9493,19.9202,19.9377,23700.0
2006-10-30 13:20:00,34.25,34.31,34.22,34.24,23500.0,19.9377,19.9726,19.9202,19.9318,23500.0
2006-10-30 13:25:00,34.25,34.27,34.24,34.26,37100.0,19.9377,19.9493,19.9318,19.9435,37100.0
2006-10-30 13:30:00,34.26,34.29,34.24,34.26,17900.0,19.9435,19.9609,19.9318,19.9435,17900.0
2006-10-30 13:35:00,34.27,34.32,34.25,34.3,7500.0,19.9493,19.9784,19.9377,19.9668,7500.0
2006-10-30 13:40:00,34.3,34.33,34.29,34.3,20200.0,19.9668,19.9842,19.9609,19.9668,20200.0
2006-10-30 13:45:00,34.3,34.33,34.24,34.27,28900.0,19.9668,19.9842,19.9318,19.9493,28900.0
2006-10-30 13:50:00,34.28,34.33,34.27,34.29,26800.0,19.9551,19.9842,19.9493,19.9609,26800.0
2006-10-30 13:55:00,34.29,34.3,34.2,34.26,20800.0,19.9609,19.9668,19.9086,19.9435,20800.0
2006-10-30 14:00:00,34.27,34.28,34.19,34.23,44800.0,19.9493,19.9551,19.9027,19.926,44800.0
2006-10-30 14:05:00,34.24,34.26,34.2,34.22,33900.0,19.9318,19.9435,19.9086,19.9202,33900.0
2006-10-30 14:10:00,34.22,34.28,34.22,34.25,21700.0,19.9202,19.9551,19.9202,19.9377,21700.0
2006-10-30 14:15:00,34.27,34.27,34.25,34.26,16300.0,19.9493,19.9493,19.9377,19.9435,16300.0
2006-10-30 14:20:00,34.25,34.3,34.19,34.28,40000.0,19.9377,19.9668,19.9027,19.9551,40000.0
2006-10-30 14:25:00,34.3,34.3,34.25,34.27,11500.0,19.9668,19.9668,19.9377,19.9493,11500.0
2006-10-30 14:30:00,34.27,34.28,34.21,34.25,173400.0,19.9493,19.9551,19.9144,19.9377,173400.0
2006-10-30 14:35:00,34.26,34.3,34.26,34.3,19200.0,19.9435,19.9668,19.9435,19.9668,19200.0
2006-10-30 14:40:00,34.29,34.34,34.28,34.29,18700.0,19.9609,19.9901,19.9551,19.9609,18700.0
2006-10-30 14:45:00,34.29,34.33,34.28,34.32,17500.0,19.9609,19.9842,19.9551,19.9784,17500.0
2006-10-30 14:50:00,34.32,34.4,34.3,34.31,24600.0,19.9784,20.025,19.9668,19.9726,24600.0
2006-10-30 14:55:00,34.33,34.37,34.33,34.35,18600.0,19.9842,20.0075,19.9842,19.9959,18600.0
2006-10-30 15:00:00,34.35,34.39,34.35,34.38,26300.0,19.9959,20.0192,19.9959,20.0133,26300.0
2006-10-30 15:05:00,34.37,34.43,34.36,34.36,26600.0,20.0075,20.0424,20.0017,20.0017,26600.0
2006-10-30 15:10:00,34.36,34.37,34.36,34.36,17500.0,20.0017,20.0075,20.0017,20.0017,17500.0
2006-10-30 15:15:00,34.37,34.38,34.35,34.37,23200.0,20.0075,20.0133,19.9959,20.0075,23200.0
2006-10-30 15:20:00,34.37,34.43,34.3,34.43,51000.0,20.0075,20.0424,19.9668,20.0424,51000.0
2006-10-30 15:25:00,34.43,34.43,34.36,34.42,37200.0,20.0424,20.0424,20.0017,20.0366,37200.0
2006-10-30 15:30:00,34.43,34.48,34.43,34.47,57300.0,20.0424,20.0716,20.0424,20.0657,57300.0
2006-10-30 15:35:00,34.47,34.5,34.46,34.5,57700.0,20.0657,20.0832,20.0599,20.0832,57700.0
2006-10-30 15:40:00,34.5,34.51,34.43,34.51,43800.0,20.0832,20.089,20.0424,20.089,43800.0
2006-10-30 15:45:00,34.52,34.63,34.5,34.57,70900.0,20.0948,20.1589,20.0832,20.1239,70900.0
2006-10-30 15:50:00,34.57,34.58,34.45,34.51,42800.0,20.1239,20.1298,20.0541,20.089,42800.0
2006-10-30 15:55:00,34.51,34.57,34.48,34.55,93800.0,20.089,20.1239,20.0716,20.1123,93800.0
2006-10-31 09:30:00,34.55,34.58,34.53,34.56,52200.0,20.1123,20.1298,20.1007,20.1181,52200.0
2006-10-31 09:35:00,34.56,34.64,34.53,34.62,28600.0,20.1181,20.1647,20.1007,20.153,28600.0
2006-10-31 09:40:00,34.62,34.63,34.57,34.6,22000.0,20.153,20.1589,20.1239,20.1414,22000.0
2006-10-31 09:45:00,34.59,34.59,34.47,34.5,31100.0,20.1356,20.1356,20.0657,20.0832,31100.0
2006-10-31 09:50:00,34.49,34.59,34.49,34.58,20100.0,20.0774,20.1356,20.0774,20.1298,20100.0
2006-10-31 09:55:00,34.59,34.6,34.49,34.49,27300.0,20.1356,20.1414,20.0774,20.0774,27300.0
2006-10-31 10:00:00,34.49,34.6,34.45,34.52,52200.0,20.0774,20.1414,20.0541,20.0948,52200.0
2006-10-31 10:05:00,34.51,34.56,34.48,34.5,34700.0,20.089,20.1181,20.0716,20.0832,34700.0
2006-10-31 10:10:00,34.49,34.53,34.48,34.52,19100.0,20.0774,20.1007,20.0716,20.0948,19100.0
2006-10-31 10:15:00,34.51,34.51,34.46,34.51,15200.0,20.089,20.089,20.0599,20.089,15200.0
2006-10-31 10:20:00,34.52,34.55,34.51,34.55,24700.0,20.0948,20.1123,20.089,20.1123,24700.0
2006-10-31 10:25:00,34.54,34.57,34.54,34.55,17500.0,20.1065,20.1239,20.1065,20.1123,17500.0
2006-10-31 10:30:00,34.57,34.64,34.56,34.62,26800.0,20.1239,20.1647,20.1181,20.153,26800.0
2006-10-31 10:35:00,34.61,34.62,34.58,34.59,14000.0,20.1472,20.153,20.1298,20.1356,14000.0
2006-10-31 10:40:00,34.6,34.64,34.58,34.64,17300.0,20.1414,20.1647,20.1298,20.1647,17300.0
2006-10-31 10:45:00,34.64,34.67,34.64,34.66,11100.0,20.1647,20.1822,20.1647,20.1763,11100.0
2006-10-31 10:50:00,34.66,34.67,34.61,34.64,30100.0,20.1763,20.1822,20.1472,20.1647,30100.0
2006-10-31 10:55:00,34.64,34.66,34.59,34.66,17800.0,20.1647,20.1763,20.1356,20.1763,17800.0
2006-10-31 11:00:00,34.65,34.67,34.64,34.65,20200.0,20.1705,20.1822,20.1647,20.1705,20200.0
2006-10-31 11:05:00,34.65,34.68,34.65,34.68,16500.0,20.1705,20.188,20.1705,20.188,16500.0
2006-10-31 11:10:00,34.68,34.69,34.66,34.66,14200.0,20.188,20.1938,20.1763,20.1763,14200.0
2006-10-31 11:15:00,34.67,34.69,34.65,34.69,10700.0,20.1822,20.1938,20.1705,20.1938,10700.0
2006-10-31 11:20:00,34.69,34.71,34.62,34.68,17400.0,20.1938,20.2054,20.153,20.188,17400.0
2006-10-31 11:25:00,34.67,34.71,34.67,34.68,14200.0,20.1822,20.2054,20.1822,20.188,14200.0
2006-10-31 11:30:00,34.68,34.69,34.64,34.65,19400.0,20.188,20.1938,20.1647,20.1705,19400.0
2006-10-31 11:35:00,34.65,34.65,34.61,34.63,17800.0,20.1705,20.1705,20.1472,20.1589,17800.0
2006-10-31 11:40:00,34.64,34.68,34.64,34.67,9800.0,20.1647,20.188,20.1647,20.1822,9800.0
2006-10-31 11:45:00,34.66,34.67,34.5,34.67,34900.0,20.1763,20.1822,20.0832,20.1822,34900.0
2006-10-31 11:50:00,34.67,34.7,34.67,34.69,14600.0,20.1822,20.1996,20.1822,20.1938,14600.0
2006-10-31 11:55:00,34.69,34.71,34.68,34.7,23200.0,20.1938,20.2054,20.188,20.1996,23200.0
2006-10-31 12:00:00,34.69,34.71,34.69,34.7,18300.0,20.1938,20.2054,20.1938,20.1996,18300.0
2006-10-31 12:05:00,34.71,34.72,34.69,34.7,12100.0,20.2054,20.2113,20.1938,20.1996,12100.0
2006-10-31 12:10:00,34.7,34.73,34.68,34.71,16900.0,20.1996,20.2171,20.188,20.2054,16900.0
2006-10-31 12:15:00,34.71,34.73,34.7,34.73,24300.0,20.2054,20.2171,20.1996,20.2171,24300.0
2006-10-31 12:20:00,34.72,34.75,34.72,34.72,15900.0,20.2113,20.2287,20.2113,20.2113,15900.0
2006-10-31 12:25:00,34.73,34.74,34.71,34.72,12300.0,20.2171,20.2229,20.2054,20.2113,12300.0
2006-10-31 12:30:00,34.72,34.75,34.71,34.71,16800.0,20.2113,20.2287,20.2054,20.2054,16800.0
2006-10-31 12:35:00,34.71,34.72,34.7,34.71,26300.0,20.2054,20.2113,20.1996,20.2054,26300.0
2006-10-31 12:40:00,34.72,34.73,34.71,34.72,13900.0,20.2113,20.2171,20.2054,20.2113,13900.0
2006-10-31 12:45:00,34.73,34.74,34.72,34.72,17200.0,20.2171,20.2229,20.2113,20.2113,17200.0
2006-10-31 12:50:00,34.72,34.74,34.7,34.74,14600.0,20.2113,20.2229,20.1996,20.2229,14600.0
2006-10-31 12:55:00,34.73,34.74,34.69,34.69,28400.0,20.2171,20.2229,20.1938,20.1938,28400.0
2006-10-31 13:00:00,34.67,34.73,34.66,34.71,22700.0,20.1822,20.2171,20.1763,20.2054,22700.0
2006-10-31 13:05:00,34.71,34.73,34.7,34.7,10500.0,20.2054,20.2171,20.1996,20.1996,10500.0
2006-10-31 13:10:00,34.71,34.72,34.7,34.71,10100.0,20.2054,20.2113,20.1996,20.2054,10100.0
2006-10-31 13:15:00,34.72,34.73,34.71,34.72,16400.0,20.2113,20.2171,20.2054,20.2113,16400.0
2006-10-31 13:20:00,34.72,34.73,34.71,34.72,7800.0,20.2113,20.2171,20.2054,20.2113,7800.0
2006-10-31 13:25:00,34.72,34.73,34.7,34.71,13300.0,20.2113,20.2171,20.1996,20.2054,13300.0
2006-10-31 13:30:00,34.71,34.75,34.71,34.74,10700.0,20.2054,20.2287,20.2054,20.2229,10700.0
2006-10-31 13:35:00,34.75,34.75,34.71,34.72,9800.0,20.2287,20.2287,20.2054,20.2113,9800.0
2006-10-31 13:40:00,34.73,34.77,34.73,34.75,15800.0,20.2171,20.2404,20.2171,20.2287,15800.0
2006-10-31 13:45:00,34.75,34.76,34.73,34.74,16200.0,20.2287,20.2345,20.2171,20.2229,16200.0
2006-10-31 13:50:00,34.76,34.76,34.74,34.75,9900.0,20.2345,20.2345,20.2229,20.2287,9900.0
2006-10-31 13:55:00,34.76,34.76,34.75,34.75,6400.0,20.2345,20.2345,20.2287,20.2287,6400.0
2006-10-31 14:00:00,34.75,34.77,34.75,34.77,25000.0,20.2287,20.2404,20.2287,20.2404,25000.0
2006-10-31 14:05:00,34.77,34.78,34.75,34.78,27500.0,20.2404,20.2462,20.2287,20.2462,27500.0
2006-10-31 14:10:00,34.78,34.78,34.76,34.76,14900.0,20.2462,20.2462,20.2345,20.2345,14900.0
2006-10-31 14:15:00,34.77,34.78,34.75,34.78,18500.0,20.2404,20.2462,20.2287,20.2462,18500.0
2006-10-31 14:20:00,34.78,34.78,34.75,34.75,19100.0,20.2462,20.2462,20.2287,20.2287,19100.0
2006-10-31 14:25:00,34.75,34.78,34.75,34.75,23000.0,20.2287,20.2462,20.2287,20.2287,23000.0
2006-10-31 14:30:00,34.75,34.77,34.72,34.75,29200.0,20.2287,20.2404,20.2113,20.2287,29200.0
2006-10-31 14:35:00,34.75,34.77,34.74,34.77,33100.0,20.2287,20.2404,20.2229,20.2404,33100.0
2006-10-31 14:40:00,34.76,34.78,34.76,34.77,19300.0,20.2345,20.2462,20.2345,20.2404,19300.0
2006-10-31 14:45:00,34.77,34.78,34.75,34.75,28100.0,20.2404,20.2462,20.2287,20.2287,28100.0
2006-10-31 14:50:00,34.75,34.78,34.75,34.77,20600.0,20.2287,20.2462,20.2287,20.2404,20600.0
2006-10-31 14:55:00,34.77,34.78,34.75,34.75,20100.0,20.2404,20.2462,20.2287,20.2287,20100.0
2006-10-31 15:00:00,34.75,34.77,34.74,34.76,46700.0,20.2287,20.2404,20.2229,20.2345,46700.0
2006-10-31 15:05:00,34.77,34.78,34.7,34.71,35300.0,20.2404,20.2462,20.1996,20.2054,35300.0
2006-10-31 15:10:00,34.71,34.76,34.71,34.75,27300.0,20.2054,20.2345,20.2054,20.2287,27300.0
2006-10-31 15:15:00,34.76,34.78,34.75,34.78,31300.0,20.2345,20.2462,20.2287,20.2462,31300.0
2006-10-31 15:20:00,34.78,34.84,34.78,34.83,35700.0,20.2462,20.2811,20.2462,20.2753,35700.0
2006-10-31 15:25:00,34.83,34.87,34.83,34.85,73000.0,20.2753,20.2986,20.2753,20.2869,73000.0
2006-10-31 15:30:00,34.85,34.89,34.85,34.89,57000.0,20.2869,20.3102,20.2869,20.3102,57000.0
2006-10-31 15:35:00,34.9,34.96,34.89,34.93,50800.0,20.316,20.351,20.3102,20.3335,50800.0
2006-10-31 15:40:00,34.92,34.97,34.9,34.97,47100.0,20.3277,20.3568,20.316,20.3568,47100.0
2006-10-31 15:45:00,34.95,34.99,34.92,34.97,74300.0,20.3451,20.3684,20.3277,20.3568,74300.0
2006-10-31 15:50:00,34.95,35.0,34.91,34.99,121200.0,20.3451,20.3743,20.3219,20.3684,121200.0
2006-10-31 15:55:00,34.98,35.0,34.94,34.99,231700.0,20.3626,20.3743,20.3393,20.3684,231700.0
2006-11-01 09:30:00,34.98,34.98,34.75,34.92,51100.0,20.3626,20.3626,20.2287,20.3277,51100.0
2006-11-01 09:35:00,34.89,35.0,34.88,34.97,24500.0,20.3102,20.3743,20.3044,20.3568,24500.0
2006-11-01 09:40:00,34.97,34.98,34.83,34.86,31300.0,20.3568,20.3626,20.2753,20.2928,31300.0
2006-11-01 09:45:00,34.89,34.93,34.87,34.91,28400.0,20.3102,20.3335,20.2986,20.3219,28400.0
2006-11-01 09:50:00,34.92,34.92,34.8,34.81,32100.0,20.3277,20.3277,20.2578,20.2637,32100.0
2006-11-01 09:55:00,34.81,34.82,34.73,34.75,25600.0,20.2637,20.2695,20.2171,20.2287,25600.0
2006-11-01 10:00:00,34.75,34.92,34.72,34.92,38800.0,20.2287,20.3277,20.2113,20.3277,38800.0
2006-11-01 10:05:00,34.93,34.95,34.88,34.93,26300.0,20.3335,20.3451,20.3044,20.3335,26300.0
2006-11-01 10:10:00,34.93,34.94,34.91,34.93,19700.0,20.3335,20.3393,20.3219,20.3335,19700.0
2006-11-01 10:15:00,34.92,34.93,34.89,34.9,34100.0,20.3277,20.3335,20.3102,20.316,34100.0
2006-11-01 10:20:00,34.9,34.9,34.85,34.85,11900.0,20.316,20.316,20.2869,20.2869,11900.0
2006-11-01 10:25:00,34.85,34.87,34.83,34.87,11800.0,20.2869,20.2986,20.2753,20.2986,11800.0
2006-11-01 10:30:00,34.85,34.87,34.84,34.86,18200.0,20.2869,20.2986,20.2811,20.2928,18200.0
2006-11-01 10:35:00,34.87,34.93,34.85,34.92,26500.0,20.2986,20.3335,20.2869,20.3277,26500.0
2006-11-01 10:40:00,34.92,34.92,34.9,34.91,14600.0,20.3277,20.3277,20.316,20.3219,14600.0
2006-11-01 10:45:00,34.92,34.98,34.91,34.98,27000.0,20.3277,20.3626,20.3219,20.3626,27000.0
2006-11-01 10:50:00,34.98,34.98,34.96,34.97,18500.0,20.3626,20.3626,20.351,20.3568,18500.0
2006-11-01 10:55:00,34.97,35.0,34.96,35.0,65200.0,20.3568,20.3743,20.351,20.3743,65200.0
2006-11-01 11:00:00,35.0,35.04,34.99,35.02,117500.0,20.3743,20.3975,20.3684,20.3859,117500.0
2006-11-01 11:05:00,35.02,35.08,35.02,35.03,39300.0,20.3859,20.4208,20.3859,20.3917,39300.0
2006-11-01 11:10:00,35.03,35.04,34.98,35.02,44000.0,20.3917,20.3975,20.3626,20.3859,44000.0
2006-11-01 11:15:00,35.03,35.14,35.01,35.14,83600.0,20.3917,20.4558,20.3801,20.4558,83600.0
2006-11-01 11:20:00,35.13,35.21,35.08,35.2,70600.0,20.4499,20.4965,20.4208,20.4907,70600.0
2006-11-01 11:25:00,35.2,35.21,35.14,35.19,39200.0,20.4907,20.4965,20.4558,20.4849,39200.0
2006-11-01 11:30:00,35.18,35.18,35.15,35.18,42100.0,20.479,20.479,20.4616,20.479,42100.0
2006-11-01 11:35:00,35.19,35.19,35.15,35.15,17600.0,20.4849,20.4849,20.4616,20.4616,17600.0
2006-11-01 11:40:00,35.16,35.16,35.1,35.1,26200.0,20.4674,20.4674,20.4325,20.4325,26200.0
2006-11-01 11:45:00,35.11,35.16,35.08,35.15,28500.0,20.4383,20.4674,20.4208,20.4616,28500.0
2006-11-01 11:50:00,35.15,35.15,35.11,35.13,18400.0,20.4616,20.4616,20.4383,20.4499,18400.0
2006-11-01 11:55:00,35.12,35.12,35.1,35.1,17600.0,20.4441,20.4441,20.4325,20.4325,17600.0
2006-11-01 12:00:00,35.12,35.2,35.1,35.2,65500.0,20.4441,20.4907,20.4325,20.4907,65500.0
2006-11-01 12:05:00,35.21,35.34,35.2,35.34,63500.0,20.4965,20.5722,20.4907,20.5722,63500.0
2006-11-01 12:10:00,35.34,35.38,35.32,35.37,78100.0,20.5722,20.5955,20.5605,20.5896,78100.0
2006-11-01 12:15:00,35.37,35.38,35.35,35.37,20000.0,20.5896,20.5955,20.578,20.5896,20000.0
2006-11-01 12:20:00,35.35,35.36,35.31,35.31,16600.0,20.578,20.5838,20.5547,20.5547,16600.0
2006-11-01 12:25:00,35.3,35.3,35.24,35.24,17400.0,20.5489,20.5489,20.514,20.514,17400.0
2006-11-01 12:30:00,35.24,35.24,35.21,35.22,20400.0,20.514,20.514,20.4965,20.5023,20400.0
2006-11-01 12:35:00,35.22,35.22,35.21,35.21,20200.0,20.5023,20.5023,20.4965,20.4965,20200.0
2006-11-01 12:40:00,35.21,35.22,35.2,35.22,15500.0,20.4965,20.5023,20.4907,20.5023,15500.0
2006-11-01 12:45:00,35.21,35.22,35.21,35.21,14300.0,20.4965,20.5023,20.4965,20.4965,14300.0
2006-11-01 12:50:00,35.21,35.24,35.15,35.2,60700.0,20.4965,20.514,20.4616,20.4907,60700.0
2006-11-01 12:55:00,35.2,35.22,35.18,35.2,44300.0,20.4907,20.5023,20.479,20.4907,44300.0
2006-11-01 13:00:00,35.19,35.22,35.19,35.21,20800.0,20.4849,20.5023,20.4849,20.4965,20800.0
2006-11-01 13:05:00,35.21,35.22,35.18,35.21,21700.0,20.4965,20.5023,20.479,20.4965,21700.0
2006-11-01 13:10:00,35.2,35.21,35.16,35.17,24200.0,20.4907,20.4965,20.4674,20.4732,24200.0
2006-11-01 13:15:00,35.17,35.18,35.15,35.17,16500.0,20.4732,20.479,20.4616,20.4732,16500.0
2006-11-01 13:20:00,35.16,35.17,35.16,35.16,15200.0,20.4674,20.4732,20.4674,20.4674,15200.0
2006-11-01 13:25:00,35.15,35.21,35.15,35.2,21200.0,20.4616,20.4965,20.4616,20.4907,21200.0
2006-11-01 13:30:00,35.2,35.2,35.16,35.17,26100.0,20.4907,20.4907,20.4674,20.4732,26100.0
2006-11-01 13:35:00,35.19,35.19,35.15,35.16,42800.0,20.4849,20.4849,20.4616,20.4674,42800.0
2006-11-01 13:40:00,35.16,35.17,35.14,35.15,37100.0,20.4674,20.4732,20.4558,20.4616,37100.0
2006-11-01 13:45:00,35.16,35.17,35.14,35.14,22300.0,20.4674,20.4732,20.4558,20.4558,22300.0
2006-11-01 13:50:00,35.15,35.16,35.14,35.15,13400.0,20.4616,20.4674,20.4558,20.4616,13400.0
2006-11-01 13:55:00,35.15,35.16,35.12,35.12,24100.0,20.4616,20.4674,20.4441,20.4441,24100.0
2006-11-01 14:00:00,35.13,35.14,35.1,35.11,30200.0,20.4499,20.4558,20.4325,20.4383,30200.0
2006-11-01 14:05:00,35.11,35.13,35.07,35.07,56200.0,20.4383,20.4499,20.415,20.415,56200.0
2006-11-01 14:10:00,35.07,35.08,35.04,35.08,37800.0,20.415,20.4208,20.3975,20.4208,37800.0
2006-11-01 14:15:00,35.06,35.07,35.03,35.04,38700.0,20.4092,20.415,20.3917,20.3975,38700.0
2006-11-01 14:20:00,35.04,35.11,35.03,35.11,46200.0,20.3975,20.4383,20.3917,20.4383,46200.0
2006-11-01 14:25:00,35.11,35.14,35.09,35.13,31000.0,20.4383,20.4558,20.4266,20.4499,31000.0
2006-11-01 14:30:00,35.14,35.15,35.1,35.13,27400.0,20.4558,20.4616,20.4325,20.4499,27400.0
2006-11-01 14:35:00,35.13,35.14,35.07,35.1,24500.0,20.4499,20.4558,20.415,20.4325,24500.0
2006-11-01 14:40:00,35.1,35.12,35.09,35.11,19700.0,20.4325,20.4441,20.4266,20.4383,19700.0
2006-11-01 14:45:00,35.1,35.13,35.09,35.12,23900.0,20.4325,20.4499,20.4266,20.4441,23900.0
2006-11-01 14:50:00,35.11,35.14,35.08,35.11,28800.0,20.4383,20.4558,20.4208,20.4383,28800.0
2006-11-01 14:55:00,35.1,35.12,35.09,35.1,35700.0,20.4325,20.4441,20.4266,20.4325,35700.0
2006-11-01 15:00:00,35.1,35.13,35.09,35.11,39300.0,20.4325,20.4499,20.4266,20.4383,39300.0
2006-11-01 15:05:00,35.11,35.12,35.08,35.12,74300.0,20.4383,20.4441,20.4208,20.4441,74300.0
2006-11-01 15:10:00,35.11,35.12,35.09,35.11,19700.0,20.4383,20.4441,20.4266,20.4383,19700.0
2006-11-01 15:15:00,35.1,35.11,35.09,35.1,31800.0,20.4325,20.4383,20.4266,20.4325,31800.0
2006-11-01 15:20:00,35.09,35.11,35.08,35.11,40900.0,20.4266,20.4383,20.4208,20.4383,40900.0
2006-11-01 15:25:00,35.11,35.11,35.09,35.1,51500.0,20.4383,20.4383,20.4266,20.4325,51500.0
2006-11-01 15:30:00,35.11,35.11,35.05,35.06,39000.0,20.4383,20.4383,20.4034,20.4092,39000.0
2006-11-01 15:35:00,35.05,35.08,35.05,35.06,29700.0,20.4034,20.4208,20.4034,20.4092,29700.0
2006-11-01 15:40:00,35.05,35.08,35.05,35.05,42300.0,20.4034,20.4208,20.4034,20.4034,42300.0
2006-11-01 15:45:00,35.06,35.11,35.03,35.1,82500.0,20.4092,20.4383,20.3917,20.4325,82500.0
2006-11-01 15:50:00,35.1,35.17,35.1,35.14,130200.0,20.4325,20.4732,20.4325,20.4558,130200.0
2006-11-01 15:55:00,35.14,35.15,35.08,35.08,114900.0,20.4558,20.4616,20.4208,20.4208,114900.0
2006-11-02 09:30:00,34.82,35.06,34.76,34.93,99400.0,20.2695,20.4092,20.2345,20.3335,99400.0
2006-11-02 09:35:00,34.93,34.94,34.88,34.9,62900.0,20.3335,20.3393,20.3044,20.316,62900.0
2006-11-02 09:40:00,34.9,34.93,34.84,34.91,87600.0,20.316,20.3335,20.2811,20.3219,87600.0
2006-11-02 09:45:00,34.89,34.91,34.79,34.86,39100.0,20.3102,20.3219,20.252,20.2928,39100.0
2006-11-02 09:50:00,34.85,34.9,34.85,34.9,43200.0,20.2869,20.316,20.2869,20.316,43200.0
2006-11-02 09:55:00,34.92,34.96,34.92,34.94,26500.0,20.3277,20.351,20.3277,20.3393,26500.0
2006-11-02 10:00:00,34.96,35.03,34.9,35.01,61200.0,20.351,20.3917,20.316,20.3801,61200.0
2006-11-02 10:05:00,35.01,35.04,34.96,34.98,47800.0,20.3801,20.3975,20.351,20.3626,47800.0
2006-11-02 10:10:00,34.98,35.02,34.95,34.99,35000.0,20.3626,20.3859,20.3451,20.3684,35000.0
2006-11-02 10:15:00,34.99,35.0,34.96,34.97,25300.0,20.3684,20.3743,20.351,20.3568,25300.0
2006-11-02 10:20:00,34.98,35.0,34.97,34.99,28500.0,20.3626,20.3743,20.3568,20.3684,28500.0
2006-11-02 10:25:00,34.99,35.01,34.96,34.97,39600.0,20.3684,20.3801,20.351,20.3568,39600.0
2006-11-02 10:30:00,34.96,35.01,34.96,35.01,37600.0,20.351,20.3801,20.351,20.3801,37600.0
2006-11-02 10:35:00,35.01,35.05,35.01,35.04,25600.0,20.3801,20.4034,20.3801,20.3975,25600.0
2006-11-02 10:40:00,35.04,35.06,35.04,35.06,24900.0,20.3975,20.4092,20.3975,20.4092,24900.0
2006-11-02 10:45:00,35.06,35.06,35.05,35.05,18400.0,20.4092,20.4092,20.4034,20.4034,18400.0
2006-11-02 10:50:00,35.05,35.07,35.05,35.07,36300.0,20.4034,20.415,20.4034,20.415,36300.0
2006-11-02 10:55:00,35.06,35.08,35.05,35.05,57900.0,20.4092,20.4208,20.4034,20.4034,57900.0
2006-11-02 11:00:00,35.05,35.06,35.04,35.05,33100.0,20.4034,20.4092,20.3975,20.4034,33100.0
2006-11-02 11:05:00,35.04,35.05,35.03,35.03,33800.0,20.3975,20.4034,20.3917,20.3917,33800.0
2006-11-02 11:10:00,35.03,35.06,35.02,35.06,31800.0,20.3917,20.4092,20.3859,20.4092,31800.0
2006-11-02 11:15:00,35.06,35.08,35.05,35.08,18300.0,20.4092,20.4208,20.4034,20.4208,18300.0
2006-11-02 11:20:00,35.08,35.09,35.08,35.08,22600.0,20.4208,20.4266,20.4208,20.4208,22600.0
2006-11-02 11:25:00,35.08,35.11,35.07,35.11,41900.0,20.4208,20.4383,20.415,20.4383,41900.0
2006-11-02 11:30:00,35.11,35.13,35.1,35.11,29900.0,20.4383,20.4499,20.4325,20.4383,29900.0
2006-11-02 11:35:00,35.12,35.12,35.08,35.08,32400.0,20.4441,20.4441,20.4208,20.4208,32400.0
2006-11-02 11:40:00,35.09,35.11,35.08,35.1,14700.0,20.4266,20.4383,20.4208,20.4325,14700.0
2006-11-02 11:45:00,35.1,35.11,35.09,35.09,27800.0,20.4325,20.4383,20.4266,20.4266,27800.0
2006-11-02 11:50:00,35.09,35.1,35.06,35.06,73300.0,20.4266,20.4325,20.4092,20.4092,73300.0
2006-11-02 11:55:00,35.06,35.06,35.05,35.06,44200.0,20.4092,20.4092,20.4034,20.4092,44200.0
2006-11-02 12:00:00,35.05,35.07,35.05,35.06,50200.0,20.4034,20.415,20.4034,20.4092,50200.0
2006-11-02 12:05:00,35.05,35.06,35.05,35.06,18900.0,20.4034,20.4092,20.4034,20.4092,18900.0
2006-11-02 12:10:00,35.06,35.08,35.05,35.07,16200.0,20.4092,20.4208,20.4034,20.415,16200.0
2006-11-02 12:15:00,35.07,35.08,35.07,35.07,21100.0,20.415,20.4208,20.415,20.415,21100.0
2006-11-02 12:20:00,35.07,35.08,35.07,35.07,23600.0,20.415,20.4208,20.415,20.415,23600.0
2006-11-02 12:25:00,35.06,35.07,35.06,35.07,28700.0,20.4092,20.415,20.4092,20.415,28700.0
2006-11-02 12:30:00,35.06,35.09,35.06,35.07,25000.0,20.4092,20.4266,20.4092,20.415,25000.0
2006-11-02 12:35:00,35.07,35.08,35.07,35.08,21000.0,20.415,20.4208,20.415,20.4208,21000.0
2006-11-02 12:40:00,35.07,35.08,35.07,35.07,54700.0,20.415,20.4208,20.415,20.415,54700.0
2006-11-02 12:45:00,35.08,35.1,35.07,35.09,25000.0,20.4208,20.4325,20.415,20.4266,25000.0
2006-11-02 12:50:00,35.09,35.1,35.09,35.09,13300.0,20.4266,20.4325,20.4266,20.4266,13300.0
2006-11-02 12:55:00,35.09,35.11,35.09,35.1,9600.0,20.4266,20.4383,20.4266,20.4325,9600.0
2006-11-02 13:00:00,35.11,35.12,35.1,35.11,26700.0,20.4383,20.4441,20.4325,20.4383,26700.0
2006-11-02 13:05:00,35.1,35.14,35.1,35.13,50900.0,20.4325,20.4558,20.4325,20.4499,50900.0
2006-11-02 13:10:00,35.13,35.16,35.13,35.16,34100.0,20.4499,20.4674,20.4499,20.4674,34100.0
2006-11-02 13:15:00,35.15,35.18,35.15,35.17,23700.0,20.4616,20.479,20.4616,20.4732,23700.0
2006-11-02 13:20:00,35.17,35.18,35.17,35.17,4800.0,20.4732,20.479,20.4732,20.4732,4800.0
2006-11-02 13:25:00,35.17,35.2,35.17,35.19,38000.0,20.4732,20.4907,20.4732,20.4849,38000.0
2006-11-02 13:30:00,35.19,35.26,35.19,35.25,57800.0,20.4849,20.5256,20.4849,20.5198,57800.0
2006-11-02 13:35:00,35.26,35.26,35.24,35.25,33100.0,20.5256,20.5256,20.514,20.5198,33100.0
2006-11-02 13:40:00,35.25,35.26,35.25,35.25,12500.0,20.5198,20.5256,20.5198,20.5198,12500.0
2006-11-02 13:45:00,35.25,35.31,35.25,35.31,59500.0,20.5198,20.5547,20.5198,20.5547,59500.0
2006-11-02 13:50:00,35.31,35.33,35.28,35.29,28400.0,20.5547,20.5664,20.5372,20.5431,28400.0
2006-11-02 13:55:00,35.28,35.3,35.28,35.29,10900.0,20.5372,20.5489,20.5372,20.5431,10900.0
2006-11-02 14:00:00,35.29,35.32,35.28,35.29,28200.0,20.5431,20.5605,20.5372,20.5431,28200.0
2006-11-02 14:05:00,35.29,35.31,35.28,35.31,47700.0,20.5431,20.5547,20.5372,20.5547,47700.0
2006-11-02 14:10:00,35.3,35.32,35.3,35.3,37600.0,20.5489,20.5605,20.5489,20.5489,37600.0
2006-11-02 14:15:00,35.31,35.31,35.3,35.3,9100.0,20.5547,20.5547,20.5489,20.5489,9100.0
2006-11-02 14:20:00,35.3,35.32,35.3,35.32,57400.0,20.5489,20.5605,20.5489,20.5605,57400.0
2006-11-02 14:25:00,35.31,35.32,35.31,35.31,8700.0,20.5547,20.5605,20.5547,20.5547,8700.0
2006-11-02 14:30:00,35.31,35.32,35.31,35.31,22800.0,20.5547,20.5605,20.5547,20.5547,22800.0
2006-11-02 14:35:00,35.32,35.32,35.25,35.26,63400.0,20.5605,20.5605,20.5198,20.5256,63400.0
2006-11-02 14:40:00,35.25,35.26,35.23,35.23,17700.0,20.5198,20.5256,20.5081,20.5081,17700.0
2006-11-02 14:45:00,35.24,35.24,35.23,35.23,9000.0,20.514,20.514,20.5081,20.5081,9000.0
2006-11-02 14:50:00,35.23,35.24,35.18,35.18,56900.0,20.5081,20.514,20.479,20.479,56900.0
2006-11-02 14:55:00,35.18,35.2,35.18,35.19,17300.0,20.479,20.4907,20.479,20.4849,17300.0
2006-11-02 15:00:00,35.19,35.2,35.19,35.2,26800.0,20.4849,20.4907,20.4849,20.4907,26800.0
2006-11-02 15:05:00,35.2,35.2,35.19,35.2,22800.0,20.4907,20.4907,20.4849,20.4907,22800.0
2006-11-02 15:10:00,35.19,35.23,35.19,35.21,51300.0,20.4849,20.5081,20.4849,20.4965,51300.0
2006-11-02 15:15:00,35.21,35.21,35.2,35.21,22500.0,20.4965,20.4965,20.4907,20.4965,22500.0
2006-11-02 15:20:00,35.21,35.23,35.21,35.22,31100.0,20.4965,20.5081,20.4965,20.5023,31100.0
2006-11-02 15:25:00,35.22,35.23,35.2,35.2,36700.0,20.5023,20.5081,20.4907,20.4907,36700.0
2006-11-02 15:30:00,35.2,35.21,35.2,35.2,32300.0,20.4907,20.4965,20.4907,20.4907,32300.0
2006-11-02 15:35:00,35.2,35.24,35.2,35.24,52200.0,20.4907,20.514,20.4907,20.514,52200.0
2006-11-02 15:40:00,35.24,35.26,35.23,35.26,37000.0,20.514,20.5256,20.5081,20.5256,37000.0
2006-11-02 15:45:00,35.26,35.29,35.25,35.27,48000.0,20.5256,20.5431,20.5198,20.5314,48000.0
2006-11-02 15:50:00,35.27,35.31,35.26,35.29,61600.0,20.5314,20.5547,20.5256,20.5431,61600.0
2006-11-02 15:55:00,35.29,35.32,35.26,35.27,116200.0,20.5431,20.5605,20.5256,20.5314,116200.0
2006-11-03 09:30:00,35.33,35.35,35.27,35.29,47200.0,20.5664,20.578,20.5314,20.5431,47200.0
2006-11-03 09:35:00,35.29,35.32,35.24,35.26,48100.0,20.5431,20.5605,20.514,20.5256,48100.0
2006-11-03 09:40:00,35.28,35.28,35.14,35.21,39900.0,20.5372,20.5372,20.4558,20.4965,39900.0
2006-11-03 09:45:00,35.21,35.26,35.18,35.26,13300.0,20.4965,20.5256,20.479,20.5256,13300.0
2006-11-03 09:50:00,35.27,35.28,35.19,35.2,13100.0,20.5314,20.5372,20.4849,20.4907,13100.0
2006-11-03 09:55:00,35.21,35.26,35.19,35.19,17800.0,20.4965,20.5256,20.4849,20.4849,17800.0
2006-11-03 10:00:00,35.2,35.28,35.19,35.22,16700.0,20.4907,20.5372,20.4849,20.5023,16700.0
2006-11-03 10:05:00,35.21,35.22,35.18,35.19,12100.0,20.4965,20.5023,20.479,20.4849,12100.0
2006-11-03 10:10:00,35.2,35.2,35.13,35.15,24200.0,20.4907,20.4907,20.4499,20.4616,24200.0
2006-11-03 10:15:00,35.16,35.18,35.05,35.05,28900.0,20.4674,20.479,20.4034,20.4034,28900.0
2006-11-03 10:20:00,35.05,35.08,35.0,35.08,25900.0,20.4034,20.4208,20.3743,20.4208,25900.0
2006-11-03 10:25:00,35.06,35.06,34.91,34.95,42000.0,20.4092,20.4092,20.3219,20.3451,42000.0
2006-11-03 10:30:00,34.95,34.98,34.94,34.95,27300.0,20.3451,20.3626,20.3393,20.3451,27300.0
2006-11-03 10:35:00,34.94,35.0,34.94,34.97,18000.0,20.3393,20.3743,20.3393,20.3568,18000.0
2006-11-03 10:40:00,34.98,35.02,34.96,35.02,12600.0,20.3626,20.3859,20.351,20.3859,12600.0
2006-11-03 10:45:00,34.99,35.04,34.99,35.0,10900.0,20.3684,20.3975,20.3684,20.3743,10900.0
2006-11-03 10:50:00,35.0,35.03,34.98,35.03,7300.0,20.3743,20.3917,20.3626,20.3917,7300.0
2006-11-03 10:55:00,35.03,35.09,35.02,35.08,11200.0,20.3917,20.4266,20.3859,20.4208,11200.0
2006-11-03 11:00:00,35.08,35.09,35.08,35.08,9600.0,20.4208,20.4266,20.4208,20.4208,9600.0
2006-11-03 11:05:00,35.09,35.12,35.08,35.09,22900.0,20.4266,20.4441,20.4208,20.4266,22900.0
2006-11-03 11:10:00,35.1,35.11,35.09,35.11,15900.0,20.4325,20.4383,20.4266,20.4383,15900.0
2006-11-03 11:15:00,35.12,35.13,35.09,35.12,54500.0,20.4441,20.4499,20.4266,20.4441,54500.0
2006-11-03 11:20:00,35.11,35.12,35.1,35.11,22700.0,20.4383,20.4441,20.4325,20.4383,22700.0
2006-11-03 11:25:00,35.11,35.13,35.1,35.11,22300.0,20.4383,20.4499,20.4325,20.4383,22300.0
2006-11-03 11:30:00,35.11,35.13,35.1,35.1,44800.0,20.4383,20.4499,20.4325,20.4325,44800.0
2006-11-03 11:35:00,35.1,35.11,35.1,35.1,21400.0,20.4325,20.4383,20.4325,20.4325,21400.0
2006-11-03 11:40:00,35.1,35.1,35.05,35.07,108100.0,20.4325,20.4325,20.4034,20.415,108100.0
2006-11-03 11:45:00,35.07,35.08,35.05,35.07,56900.0,20.415,20.4208,20.4034,20.415,56900.0
2006-11-03 11:50:00,35.06,35.08,35.06,35.06,61200.0,20.4092,20.4208,20.4092,20.4092,61200.0
2006-11-03 11:55:00,35.07,35.08,35.06,35.08,18900.0,20.415,20.4208,20.4092,20.4208,18900.0
2006-11-03 12:00:00,35.08,35.1,35.08,35.09,10600.0,20.4208,20.4325,20.4208,20.4266,10600.0
2006-11-03 12:05:00,35.09,35.11,35.09,35.1,13600.0,20.4266,20.4383,20.4266,20.4325,13600.0
2006-11-03 12:10:00,35.1,35.11,35.07,35.07,20100.0,20.4325,20.4383,20.415,20.415,20100.0
2006-11-03 12:15:00,35.07,35.09,35.07,35.08,13000.0,20.415,20.4266,20.415,20.4208,13000.0
2006-11-03 12:20:00,35.09,35.1,35.08,35.1,12600.0,20.4266,20.4325,20.4208,20.4325,12600.0
2006-11-03 12:25:00,35.1,35.1,35.08,35.09,41200.0,20.4325,20.4325,20.4208,20.4266,41200.0
2006-11-03 12:30:00,35.09,35.11,35.09,35.1,10600.0,20.4266,20.4383,20.4266,20.4325,10600.0
2006-11-03 12:35:00,35.1,35.11,35.09,35.09,8400.0,20.4325,20.4383,20.4266,20.4266,8400.0
2006-11-03 12:40:00,35.09,35.1,35.08,35.08,11100.0,20.4266,20.4325,20.4208,20.4208,11100.0
2006-11-03 12:45:00,35.09,35.11,35.09,35.11,17100.0,20.4266,20.4383,20.4266,20.4383,17100.0
2006-11-03 12:50:00,35.1,35.1,35.06,35.07,35300.0,20.4325,20.4325,20.4092,20.415,35300.0
2006-11-03 12:55:00,35.08,35.09,35.07,35.08,10600.0,20.4208,20.4266,20.415,20.4208,10600.0
2006-11-03 13:00:00,35.09,35.09,35.06,35.06,60100.0,20.4266,20.4266,20.4092,20.4092,60100.0
2006-11-03 13:05:00,35.06,35.08,35.06,35.07,56400.0,20.4092,20.4208,20.4092,20.415,56400.0
2006-11-03 13:10:00,35.07,35.1,35.07,35.09,16500.0,20.415,20.4325,20.415,20.4266,16500.0
2006-11-03 13:15:00,35.09,35.1,35.08,35.09,19100.0,20.4266,20.4325,20.4208,20.4266,19100.0
2006-11-03 13:20:00,35.09,35.11,35.08,35.1,20200.0,20.4266,20.4383,20.4208,20.4325,20200.0
2006-11-03 13:25:00,35.11,35.11,35.08,35.08,12800.0,20.4383,20.4383,20.4208,20.4208,12800.0
2006-11-03 13:30:00,35.08,35.09,35.07,35.08,9700.0,20.4208,20.4266,20.415,20.4208,9700.0
2006-11-03 13:35:00,35.08,35.09,35.07,35.07,10200.0,20.4208,20.4266,20.415,20.415,10200.0
2006-11-03 13:40:00,35.07,35.09,35.05,35.07,15800.0,20.415,20.4266,20.4034,20.415,15800.0
2006-11-03 13:45:00,35.08,35.08,35.06,35.07,9800.0,20.4208,20.4208,20.4092,20.415,9800.0
2006-11-03 13:50:00,35.08,35.08,35.05,35.07,7400.0,20.4208,20.4208,20.4034,20.415,7400.0
2006-11-03 13:55:00,35.07,35.07,35.05,35.07,5500.0,20.415,20.415,20.4034,20.415,5500.0
2006-11-03 14:00:00,35.07,35.08,35.04,35.06,22200.0,20.415,20.4208,20.3975,20.4092,22200.0
2006-11-03 14:05:00,35.06,35.06,35.05,35.06,6600.0,20.4092,20.4092,20.4034,20.4092,6600.0
2006-11-03 14:10:00,35.07,35.07,35.03,35.05,11200.0,20.415,20.415,20.3917,20.4034,11200.0
2006-11-03 14:15:00,35.05,35.11,35.04,35.09,13500.0,20.4034,20.4383,20.3975,20.4266,13500.0
2006-11-03 14:20:00,35.1,35.14,35.09,35.12,12900.0,20.4325,20.4558,20.4266,20.4441,12900.0
2006-11-03 14:25:00,35.14,35.14,35.09,35.09,23700.0,20.4558,20.4558,20.4266,20.4266,23700.0
2006-11-03 14:30:00,35.09,35.1,35.07,35.07,23600.0,20.4266,20.4325,20.415,20.415,23600.0
2006-11-03 14:35:00,35.07,35.09,35.07,35.08,15000.0,20.415,20.4266,20.415,20.4208,15000.0
2006-11-03 14:40:00,35.08,35.08,35.04,35.04,20100.0,20.4208,20.4208,20.3975,20.3975,20100.0
2006-11-03 14:45:00,35.05,35.06,35.02,35.03,16000.0,20.4034,20.4092,20.3859,20.3917,16000.0
2006-11-03 14:50:00,35.04,35.05,35.02,35.04,14000.0,20.3975,20.4034,20.3859,20.3975,14000.0
2006-11-03 14:55:00,35.04,35.04,35.0,35.0,25800.0,20.3975,20.3975,20.3743,20.3743,25800.0
2006-11-03 15:00:00,35.01,35.03,35.0,35.03,14400.0,20.3801,20.3917,20.3743,20.3917,14400.0
2006-11-03 15:05:00,35.02,35.04,35.02,35.03,17700.0,20.3859,20.3975,20.3859,20.3917,17700.0
2006-11-03 15:10:00,35.03,35.04,34.99,35.0,23700.0,20.3917,20.3975,20.3684,20.3743,23700.0
2006-11-03 15:15:00,35.0,35.01,34.98,35.0,22200.0,20.3743,20.3801,20.3626,20.3743,22200.0
2006-11-03 15:20:00,35.0,35.01,34.99,35.0,16100.0,20.3743,20.3801,20.3684,20.3743,16100.0
2006-11-03 15:25:00,35.0,35.01,34.98,34.99,22300.0,20.3743,20.3801,20.3626,20.3684,22300.0
2006-11-03 15:30:00,34.99,35.02,34.98,35.01,33300.0,20.3684,20.3859,20.3626,20.3801,33300.0
2006-11-03 15:35:00,35.0,35.01,34.99,35.0,28500.0,20.3743,20.3801,20.3684,20.3743,28500.0
2006-11-03 15:40:00,35.0,35.01,34.98,34.99,44400.0,20.3743,20.3801,20.3626,20.3684,44400.0
2006-11-03 15:45:00,34.99,35.01,34.97,34.98,30900.0,20.3684,20.3801,20.3568,20.3626,30900.0
2006-11-03 15:50:00,34.99,35.0,34.97,35.0,46500.0,20.3684,20.3743,20.3568,20.3743,46500.0
2006-11-03 15:55:00,34.99,35.01,34.97,34.97,55300.0,20.3684,20.3801,20.3568,20.3568,55300.0
2006-11-06 09:30:00,34.99,35.0,34.93,34.97,34200.0,20.3684,20.3743,20.3335,20.3568,34200.0
2006-11-06 09:35:00,34.99,35.0,34.89,35.0,13400.0,20.3684,20.3743,20.3102,20.3743,13400.0
2006-11-06 09:40:00,34.98,35.0,34.96,34.99,15000.0,20.3626,20.3743,20.351,20.3684,15000.0
2006-11-06 09:45:00,34.99,34.99,34.91,34.95,10500.0,20.3684,20.3684,20.3219,20.3451,10500.0
2006-11-06 09:50:00,34.94,34.96,34.87,34.87,20500.0,20.3393,20.351,20.2986,20.2986,20500.0
2006-11-06 09:55:00,34.89,34.97,34.78,34.9,23400.0,20.3102,20.3568,20.2462,20.316,23400.0
2006-11-06 10:00:00,34.91,34.97,34.89,34.9,29600.0,20.3219,20.3568,20.3102,20.316,29600.0
2006-11-06 10:05:00,34.9,34.94,34.9,34.92,16400.0,20.316,20.3393,20.316,20.3277,16400.0
2006-11-06 10:10:00,34.91,34.92,34.88,34.9,12700.0,20.3219,20.3277,20.3044,20.316,12700.0
2006-11-06 10:15:00,34.89,34.92,34.87,34.87,20200.0,20.3102,20.3277,20.2986,20.2986,20200.0
2006-11-06 10:20:00,34.88,34.96,34.86,34.95,49900.0,20.3044,20.351,20.2928,20.3451,49900.0
2006-11-06 10:25:00,34.94,34.98,34.91,34.97,25600.0,20.3393,20.3626,20.3219,20.3568,25600.0
2006-11-06 10:30:00,34.97,34.98,34.96,34.96,32700.0,20.3568,20.3626,20.351,20.351,32700.0
2006-11-06 10:35:00,34.97,34.98,34.92,34.97,48200.0,20.3568,20.3626,20.3277,20.3568,48200.0
2006-11-06 10:40:00,34.97,34.98,34.96,34.97,17400.0,20.3568,20.3626,20.351,20.3568,17400.0
2006-11-06 10:45:00,34.97,34.99,34.96,34.98,28600.0,20.3568,20.3684,20.351,20.3626,28600.0
2006-11-06 10:50:00,34.98,34.99,34.94,34.96,21400.0,20.3626,20.3684,20.3393,20.351,21400.0
2006-11-06 10:55:00,34.96,34.96,34.92,34.95,20800.0,20.351,20.351,20.3277,20.3451,20800.0
2006-11-06 11:00:00,34.95,34.99,34.94,34.97,30000.0,20.3451,20.3684,20.3393,20.3568,30000.0
2006-11-06 11:05:00,34.97,34.99,34.96,34.97,11900.0,20.3568,20.3684,20.351,20.3568,11900.0
2006-11-06 11:10:00,34.96,34.99,34.95,34.96,21800.0,20.351,20.3684,20.3451,20.351,21800.0
2006-11-06 11:15:00,34.97,34.99,34.96,34.97,11200.0,20.3568,20.3684,20.351,20.3568,11200.0
2006-11-06 11:20:00,34.98,34.99,34.94,34.97,29300.0,20.3626,20.3684,20.3393,20.3568,29300.0
2006-11-06 11:25:00,34.96,34.98,34.94,34.98,25900.0,20.351,20.3626,20.3393,20.3626,25900.0
2006-11-06 11:30:00,34.97,34.99,34.93,34.95,14900.0,20.3568,20.3684,20.3335,20.3451,14900.0
2006-11-06 11:35:00,34.94,34.95,34.91,34.93,18700.0,20.3393,20.3451,20.3219,20.3335,18700.0
2006-11-06 11:40:00,34.93,34.94,34.91,34.93,17700.0,20.3335,20.3393,20.3219,20.3335,17700.0
2006-11-06 11:45:00,34.92,34.97,34.89,34.9,31800.0,20.3277,20.3568,20.3102,20.316,31800.0
2006-11-06 11:50:00,34.92,34.92,34.84,34.84,24900.0,20.3277,20.3277,20.2811,20.2811,24900.0
2006-11-06 11:55:00,34.84,34.88,34.83,34.86,23900.0,20.2811,20.3044,20.2753,20.2928,23900.0
2006-11-06 12:00:00,34.86,34.88,34.86,34.87,17400.0,20.2928,20.3044,20.2928,20.2986,17400.0
2006-11-06 12:05:00,34.86,34.92,34.85,34.86,21100.0,20.2928,20.3277,20.2869,20.2928,21100.0
2006-11-06 12:10:00,34.87,34.9,34.86,34.87,20900.0,20.2986,20.316,20.2928,20.2986,20900.0
2006-11-06 12:15:00,34.88,34.88,34.85,34.85,18000.0,20.3044,20.3044,20.2869,20.2869,18000.0
2006-11-06 12:20:00,34.85,34.89,34.85,34.88,17600.0,20.2869,20.3102,20.2869,20.3044,17600.0
2006-11-06 12:25:00,34.9,34.9,34.86,34.86,9400.0,20.316,20.316,20.2928,20.2928,9400.0
2006-11-06 12:30:00,34.86,34.88,34.86,34.87,5400.0,20.2928,20.3044,20.2928,20.2986,5400.0
2006-11-06 12:35:00,34.87,34.92,34.87,34.92,7400.0,20.2986,20.3277,20.2986,20.3277,7400.0
2006-11-06 12:40:00,34.91,34.92,34.9,34.9,7900.0,20.3219,20.3277,20.316,20.316,7900.0
2006-11-06 12:45:00,34.9,34.91,34.89,34.91,7300.0,20.316,20.3219,20.3102,20.3219,7300.0
2006-11-06 12:50:00,34.91,34.92,34.9,34.9,6100.0,20.3219,20.3277,20.316,20.316,6100.0
2006-11-06 12:55:00,34.9,34.92,34.88,34.89,6600.0,20.316,20.3277,20.3044,20.3102,6600.0
2006-11-06 13:00:00,34.88,34.92,34.88,34.91,8800.0,20.3044,20.3277,20.3044,20.3219,8800.0
2006-11-06 13:05:00,34.92,34.95,34.92,34.93,10700.0,20.3277,20.3451,20.3277,20.3335,10700.0
2006-11-06 13:10:00,34.93,34.94,34.91,34.93,9400.0,20.3335,20.3393,20.3219,20.3335,9400.0
2006-11-06 13:15:00,34.94,34.98,34.94,34.98,3800.0,20.3393,20.3626,20.3393,20.3626,3800.0
2006-11-06 13:20:00,34.97,34.97,34.92,34.92,12400.0,20.3568,20.3568,20.3277,20.3277,12400.0
2006-11-06 13:25:00,34.91,34.92,34.89,34.91,8300.0,20.3219,20.3277,20.3102,20.3219,8300.0
2006-11-06 13:30:00,34.91,34.94,34.91,34.94,6100.0,20.3219,20.3393,20.3219,20.3393,6100.0
2006-11-06 13:35:00,34.94,34.96,34.93,34.93,9500.0,20.3393,20.351,20.3335,20.3335,9500.0
2006-11-06 13:40:00,34.93,34.94,34.91,34.92,15700.0,20.3335,20.3393,20.3219,20.3277,15700.0
2006-11-06 13:45:00,34.92,34.93,34.91,34.92,14900.0,20.3277,20.3335,20.3219,20.3277,14900.0
2006-11-06 13:50:00,34.94,34.94,34.91,34.92,19700.0,20.3393,20.3393,20.3219,20.3277,19700.0
2006-11-06 13:55:00,34.91,34.92,34.9,34.9,48200.0,20.3219,20.3277,20.316,20.316,48200.0
2006-11-06 14:00:00,34.9,34.91,34.88,34.88,12000.0,20.316,20.3219,20.3044,20.3044,12000.0
2006-11-06 14:05:00,34.87,34.9,34.86,34.87,22100.0,20.2986,20.316,20.2928,20.2986,22100.0
2006-11-06 14:10:00,34.91,34.92,34.86,34.88,27700.0,20.3219,20.3277,20.2928,20.3044,27700.0
2006-11-06 14:15:00,34.88,34.93,34.88,34.92,12900.0,20.3044,20.3335,20.3044,20.3277,12900.0
2006-11-06 14:20:00,34.92,34.93,34.9,34.91,16800.0,20.3277,20.3335,20.316,20.3219,16800.0
2006-11-06 14:25:00,34.91,34.94,34.9,34.93,8800.0,20.3219,20.3393,20.316,20.3335,8800.0
2006-11-06 14:30:00,34.93,34.95,34.93,34.95,8200.0,20.3335,20.3451,20.3335,20.3451,8200.0
2006-11-06 14:35:00,34.95,34.97,34.93,34.93,24800.0,20.3451,20.3568,20.3335,20.3335,24800.0
2006-11-06 14:40:00,34.93,34.93,34.9,34.9,12000.0,20.3335,20.3335,20.316,20.316,12000.0
2006-11-06 14:45:00,34.9,34.94,34.9,34.93,16100.0,20.316,20.3393,20.316,20.3335,16100.0
2006-11-06 14:50:00,34.93,34.96,34.92,34.96,24900.0,20.3335,20.351,20.3277,20.351,24900.0
2006-11-06 14:55:00,34.96,34.96,34.95,34.95,7800.0,20.351,20.351,20.3451,20.3451,7800.0
2006-11-06 15:00:00,34.95,34.99,34.94,34.99,18200.0,20.3451,20.3684,20.3393,20.3684,18200.0
2006-11-06 15:05:00,34.99,35.0,34.98,34.99,16700.0,20.3684,20.3743,20.3626,20.3684,16700.0
2006-11-06 15:10:00,34.99,35.04,34.98,35.01,31900.0,20.3684,20.3975,20.3626,20.3801,31900.0
2006-11-06 15:15:00,35.01,35.05,35.0,35.02,13700.0,20.3801,20.4034,20.3743,20.3859,13700.0
2006-11-06 15:20:00,35.02,35.04,35.01,35.01,14600.0,20.3859,20.3975,20.3801,20.3801,14600.0
2006-11-06 15:25:00,35.01,35.03,35.01,35.01,11900.0,20.3801,20.3917,20.3801,20.3801,11900.0
2006-11-06 15:30:00,35.02,35.06,35.02,35.05,13000.0,20.3859,20.4092,20.3859,20.4034,13000.0
2006-11-06 15:35:00,35.05,35.09,35.05,35.05,27500.0,20.4034,20.4266,20.4034,20.4034,27500.0
2006-11-06 15:40:00,35.05,35.14,35.05,35.14,35900.0,20.4034,20.4558,20.4034,20.4558,35900.0
2006-11-06 15:45:00,35.15,35.15,35.07,35.07,28600.0,20.4616,20.4616,20.415,20.415,28600.0
2006-11-06 15:50:00,35.08,35.11,35.08,35.08,31300.0,20.4208,20.4383,20.4208,20.4208,31300.0
2006-11-06 15:55:00,35.08,35.1,35.07,35.07,45400.0,20.4208,20.4325,20.415,20.415,45400.0
2006-11-07 09:30:00,35.05,35.1,35.04,35.04,56100.0,20.4034,20.4325,20.3975,20.3975,56100.0
2006-11-07 09:35:00,35.07,35.08,35.04,35.07,8300.0,20.415,20.4208,20.3975,20.415,8300.0
2006-11-07 09:40:00,35.07,35.12,35.04,35.05,26400.0,20.415,20.4441,20.3975,20.4034,26400.0
2006-11-07 09:45:00,35.05,35.06,34.98,35.03,22900.0,20.4034,20.4092,20.3626,20.3917,22900.0
2006-11-07 09:50:00,35.02,35.05,34.99,35.01,27000.0,20.3859,20.4034,20.3684,20.3801,27000.0
2006-11-07 09:55:00,35.01,35.06,34.99,35.04,26600.0,20.3801,20.4092,20.3684,20.3975,26600.0
2006-11-07 10:00:00,35.04,35.04,34.97,35.0,18800.0,20.3975,20.3975,20.3568,20.3743,18800.0
2006-11-07 10:05:00,34.99,35.03,34.97,35.03,24000.0,20.3684,20.3917,20.3568,20.3917,24000.0
2006-11-07 10:10:00,35.03,35.05,34.99,35.02,66000.0,20.3917,20.4034,20.3684,20.3859,66000.0
2006-11-07 10:15:00,35.04,35.09,35.03,35.04,25700.0,20.3975,20.4266,20.3917,20.3975,25700.0
2006-11-07 10:20:00,35.04,35.05,34.99,34.99,26800.0,20.3975,20.4034,20.3684,20.3684,26800.0
2006-11-07 10:25:00,35.01,35.01,34.98,35.01,15000.0,20.3801,20.3801,20.3626,20.3801,15000.0
2006-11-07 10:30:00,35.02,35.04,35.0,35.01,16600.0,20.3859,20.3975,20.3743,20.3801,16600.0
2006-11-07 10:35:00,35.02,35.03,34.98,34.98,31500.0,20.3859,20.3917,20.3626,20.3626,31500.0
2006-11-07 10:40:00,34.99,35.05,34.99,35.02,21500.0,20.3684,20.4034,20.3684,20.3859,21500.0
2006-11-07 10:45:00,35.02,35.02,34.99,35.01,7900.0,20.3859,20.3859,20.3684,20.3801,7900.0
2006-11-07 10:50:00,35.02,35.04,35.0,35.03,21400.0,20.3859,20.3975,20.3743,20.3917,21400.0
2006-11-07 10:55:00,35.03,35.06,35.03,35.05,25900.0,20.3917,20.4092,20.3917,20.4034,25900.0
2006-11-07 11:00:00,35.07,35.07,35.0,35.01,14900.0,20.415,20.415,20.3743,20.3801,14900.0
2006-11-07 11:05:00,35.0,35.01,34.99,35.0,30900.0,20.3743,20.3801,20.3684,20.3743,30900.0
2006-11-07 11:10:00,35.01,35.02,34.99,35.01,12000.0,20.3801,20.3859,20.3684,20.3801,12000.0
2006-11-07 11:15:00,35.01,35.02,34.99,35.02,14000.0,20.3801,20.3859,20.3684,20.3859,14000.0
2006-11-07 11:20:00,35.01,35.01,35.0,35.01,13500.0,20.3801,20.3801,20.3743,20.3801,13500.0
2006-11-07 11:25:00,35.0,35.01,34.99,35.01,16100.0,20.3743,20.3801,20.3684,20.3801,16100.0
2006-11-07 11:30:00,35.0,35.01,35.0,35.01,7200.0,20.3743,20.3801,20.3743,20.3801,7200.0
2006-11-07 11:35:00,35.0,35.01,34.98,34.99,30800.0,20.3743,20.3801,20.3626,20.3684,30800.0
2006-11-07 11:40:00,34.99,35.0,34.92,34.92,12700.0,20.3684,20.3743,20.3277,20.3277,12700.0
2006-11-07 11:45:00,34.94,34.95,34.89,34.91,17100.0,20.3393,20.3451,20.3102,20.3219,17100.0
2006-11-07 11:50:00,34.92,34.97,34.92,34.97,14100.0,20.3277,20.3568,20.3277,20.3568,14100.0
2006-11-07 11:55:00,34.97,34.98,34.95,34.96,10000.0,20.3568,20.3626,20.3451,20.351,10000.0
2006-11-07 12:00:00,34.95,34.97,34.94,34.96,7300.0,20.3451,20.3568,20.3393,20.351,7300.0
2006-11-07 12:05:00,34.94,34.97,34.94,34.97,9500.0,20.3393,20.3568,20.3393,20.3568,9500.0
2006-11-07 12:10:00,34.96,34.99,34.95,34.98,10900.0,20.351,20.3684,20.3451,20.3626,10900.0
2006-11-07 12:15:00,34.98,35.04,34.97,35.0,30400.0,20.3626,20.3975,20.3568,20.3743,30400.0
2006-11-07 12:20:00,35.0,35.01,34.97,34.98,10100.0,20.3743,20.3801,20.3568,20.3626,10100.0
2006-11-07 12:25:00,34.98,35.01,34.97,34.99,11300.0,20.3626,20.3801,20.3568,20.3684,11300.0
2006-11-07 12:30:00,35.0,35.03,35.0,35.02,12400.0,20.3743,20.3917,20.3743,20.3859,12400.0
2006-11-07 12:35:00,35.02,35.03,35.01,35.02,11100.0,20.3859,20.3917,20.3801,20.3859,11100.0
2006-11-07 12:40:00,35.01,35.02,34.98,35.01,10700.0,20.3801,20.3859,20.3626,20.3801,10700.0
2006-11-07 12:45:00,35.01,35.02,35.0,35.0,8000.0,20.3801,20.3859,20.3743,20.3743,8000.0
2006-11-07 12:50:00,35.0,35.04,35.0,35.01,8600.0,20.3743,20.3975,20.3743,20.3801,8600.0
2006-11-07 12:55:00,35.01,35.03,35.0,35.01,11000.0,20.3801,20.3917,20.3743,20.3801,11000.0
2006-11-07 13:00:00,35.02,35.02,35.0,35.0,16500.0,20.3859,20.3859,20.3743,20.3743,16500.0
2006-11-07 13:05:00,35.0,35.05,34.99,35.05,46900.0,20.3743,20.4034,20.3684,20.4034,46900.0
2006-11-07 13:10:00,35.05,35.08,35.04,35.07,20700.0,20.4034,20.4208,20.3975,20.415,20700.0
2006-11-07 13:15:00,35.06,35.1,35.06,35.1,25400.0,20.4092,20.4325,20.4092,20.4325,25400.0
2006-11-07 13:20:00,35.11,35.12,35.09,35.11,13500.0,20.4383,20.4441,20.4266,20.4383,13500.0
2006-11-07 13:25:00,35.12,35.13,35.1,35.13,9800.0,20.4441,20.4499,20.4325,20.4499,9800.0
2006-11-07 13:30:00,35.13,35.14,35.11,35.11,13200.0,20.4499,20.4558,20.4383,20.4383,13200.0
2006-11-07 13:35:00,35.1,35.13,35.1,35.1,13200.0,20.4325,20.4499,20.4325,20.4325,13200.0
2006-11-07 13:40:00,35.1,35.11,35.1,35.1,12000.0,20.4325,20.4383,20.4325,20.4325,12000.0
2006-11-07 13:45:00,35.1,35.11,35.1,35.11,12900.0,20.4325,20.4383,20.4325,20.4383,12900.0
2006-11-07 13:50:00,35.11,35.16,35.11,35.16,11800.0,20.4383,20.4674,20.4383,20.4674,11800.0
2006-11-07 13:55:00,35.16,35.16,35.13,35.16,10200.0,20.4674,20.4674,20.4499,20.4674,10200.0
2006-11-07 14:00:00,35.15,35.16,35.13,35.13,18700.0,20.4616,20.4674,20.4499,20.4499,18700.0
2006-11-07 14:05:00,35.13,35.13,35.12,35.13,10000.0,20.4499,20.4499,20.4441,20.4499,10000.0
2006-11-07 14:10:00,35.13,35.14,35.12,35.12,11500.0,20.4499,20.4558,20.4441,20.4441,11500.0
2006-11-07 14:15:00,35.13,35.14,35.12,35.13,14100.0,20.4499,20.4558,20.4441,20.4499,14100.0
2006-11-07 14:20:00,35.13,35.15,35.13,35.13,15200.0,20.4499,20.4616,20.4499,20.4499,15200.0
2006-11-07 14:25:00,35.13,35.14,35.09,35.09,21000.0,20.4499,20.4558,20.4266,20.4266,21000.0
2006-11-07 14:30:00,35.09,35.09,35.08,35.08,9000.0,20.4266,20.4266,20.4208,20.4208,9000.0
2006-11-07 14:35:00,35.08,35.09,35.08,35.09,12800.0,20.4208,20.4266,20.4208,20.4266,12800.0
2006-11-07 14:40:00,35.08,35.09,35.07,35.07,17000.0,20.4208,20.4266,20.415,20.415,17000.0
2006-11-07 14:45:00,35.07,35.09,35.07,35.08,27400.0,20.415,20.4266,20.415,20.4208,27400.0
2006-11-07 14:50:00,35.09,35.09,35.03,35.03,31300.0,20.4266,20.4266,20.3917,20.3917,31300.0
2006-11-07 14:55:00,35.03,35.04,34.99,35.0,20900.0,20.3917,20.3975,20.3684,20.3743,20900.0
2006-11-07 15:00:00,35.0,35.03,34.99,35.0,87400.0,20.3743,20.3917,20.3684,20.3743,87400.0
2006-11-07 15:05:00,35.0,35.02,34.98,35.0,48600.0,20.3743,20.3859,20.3626,20.3743,48600.0
2006-11-07 15:10:00,35.02,35.03,34.99,34.99,25800.0,20.3859,20.3917,20.3684,20.3684,25800.0
2006-11-07 15:15:00,35.0,35.02,35.0,35.0,28300.0,20.3743,20.3859,20.3743,20.3743,28300.0
2006-11-07 15:20:00,35.01,35.01,34.98,35.0,34300.0,20.3801,20.3801,20.3626,20.3743,34300.0
2006-11-07 15:25:00,35.0,35.01,34.99,35.0,24700.0,20.3743,20.3801,20.3684,20.3743,24700.0
2006-11-07 15:30:00,35.0,35.05,34.98,35.04,51800.0,20.3743,20.4034,20.3626,20.3975,51800.0
2006-11-07 15:35:00,35.04,35.05,35.02,35.02,27000.0,20.3975,20.4034,20.3859,20.3859,27000.0
2006-11-07 15:40:00,35.02,35.03,34.97,34.97,95000.0,20.3859,20.3917,20.3568,20.3568,95000.0
2006-11-07 15:45:00,34.96,34.97,34.94,34.97,70600.0,20.351,20.3568,20.3393,20.3568,70600.0
2006-11-07 15:50:00,34.97,34.98,34.93,34.93,55400.0,20.3568,20.3626,20.3335,20.3335,55400.0
2006-11-07 15:55:00,34.93,34.99,34.91,34.99,62900.0,20.3335,20.3684,20.3219,20.3684,62900.0
2006-11-08 09:30:00,34.88,35.17,34.88,35.17,65100.0,20.3044,20.4732,20.3044,20.4732,65100.0
2006-11-08 09:35:00,35.17,35.19,35.11,35.13,20500.0,20.4732,20.4849,20.4383,20.4499,20500.0
2006-11-08 09:40:00,35.15,35.15,35.0,35.03,18600.0,20.4616,20.4616,20.3743,20.3917,18600.0
2006-11-08 09:45:00,35.03,35.14,35.03,35.07,14700.0,20.3917,20.4558,20.3917,20.415,14700.0
2006-11-08 09:50:00,35.09,35.16,35.07,35.11,16400.0,20.4266,20.4674,20.415,20.4383,16400.0
2006-11-08 09:55:00,35.1,35.13,35.08,35.1,5200.0,20.4325,20.4499,20.4208,20.4325,5200.0
2006-11-08 10:00:00,35.1,35.15,35.1,35.14,11300.0,20.4325,20.4616,20.4325,20.4558,11300.0
2006-11-08 10:05:00,35.13,35.17,35.13,35.14,25200.0,20.4499,20.4732,20.4499,20.4558,25200.0
2006-11-08 10:10:00,35.13,35.14,35.06,35.09,24100.0,20.4499,20.4558,20.4092,20.4266,24100.0
2006-11-08 10:15:00,35.1,35.19,35.1,35.13,95500.0,20.4325,20.4849,20.4325,20.4499,95500.0
2006-11-08 10:20:00,35.13,35.2,35.09,35.2,118000.0,20.4499,20.4907,20.4266,20.4907,118000.0
2006-11-08 10:25:00,35.22,35.3,35.21,35.27,50400.0,20.5023,20.5489,20.4965,20.5314,50400.0
2006-11-08 10:30:00,35.26,35.27,35.22,35.23,19500.0,20.5256,20.5314,20.5023,20.5081,19500.0
2006-11-08 10:35:00,35.23,35.25,35.2,35.24,57500.0,20.5081,20.5198,20.4907,20.514,57500.0
2006-11-08 10:40:00,35.25,35.25,35.17,35.17,71600.0,20.5198,20.5198,20.4732,20.4732,71600.0
2006-11-08 10:45:00,35.17,35.24,35.17,35.21,20200.0,20.4732,20.514,20.4732,20.4965,20200.0
2006-11-08 10:50:00,35.21,35.3,35.19,35.3,13000.0,20.4965,20.5489,20.4849,20.5489,13000.0
2006-11-08 10:55:00,35.3,35.34,35.29,35.33,12000.0,20.5489,20.5722,20.5431,20.5664,12000.0
2006-11-08 11:00:00,35.33,35.34,35.31,35.32,16700.0,20.5664,20.5722,20.5547,20.5605,16700.0
2006-11-08 11:05:00,35.31,35.36,35.3,35.36,19700.0,20.5547,20.5838,20.5489,20.5838,19700.0
2006-11-08 11:10:00,35.37,35.45,35.36,35.45,31800.0,20.5896,20.6362,20.5838,20.6362,31800.0
2006-11-08 11:15:00,35.45,35.46,35.42,35.46,27100.0,20.6362,20.642,20.6187,20.642,27100.0
2006-11-08 11:20:00,35.45,35.49,35.44,35.49,32700.0,20.6362,20.6595,20.6304,20.6595,32700.0
2006-11-08 11:25:00,35.49,35.5,35.43,35.48,89500.0,20.6595,20.6653,20.6246,20.6537,89500.0
2006-11-08 11:30:00,35.48,35.49,35.42,35.42,12900.0,20.6537,20.6595,20.6187,20.6187,12900.0
2006-11-08 11:35:00,35.42,35.46,35.41,35.45,10100.0,20.6187,20.642,20.6129,20.6362,10100.0
2006-11-08 11:40:00,35.45,35.5,35.44,35.45,51800.0,20.6362,20.6653,20.6304,20.6362,51800.0
2006-11-08 11:45:00,35.44,35.49,35.44,35.46,48700.0,20.6304,20.6595,20.6304,20.642,48700.0
2006-11-08 11:50:00,35.47,35.5,35.43,35.49,35900.0,20.6479,20.6653,20.6246,20.6595,35900.0
2006-11-08 11:55:00,35.5,35.5,35.48,35.49,31900.0,20.6653,20.6653,20.6537,20.6595,31900.0
2006-11-08 12:00:00,35.5,35.54,35.49,35.52,36100.0,20.6653,20.6886,20.6595,20.677,36100.0
2006-11-08 12:05:00,35.51,35.55,35.51,35.55,57700.0,20.6711,20.6944,20.6711,20.6944,57700.0
2006-11-08 12:10:00,35.54,35.62,35.53,35.59,36300.0,20.6886,20.7352,20.6828,20.7177,36300.0
2006-11-08 12:15:00,35.59,35.69,35.56,35.69,56700.0,20.7177,20.7759,20.7002,20.7759,56700.0
2006-11-08 12:20:00,35.7,35.79,35.69,35.69,84100.0,20.7817,20.8341,20.7759,20.7759,84100.0
2006-11-08 12:25:00,35.68,35.68,35.48,35.48,42900.0,20.7701,20.7701,20.6537,20.6537,42900.0
2006-11-08 12:30:00,35.49,35.49,35.39,35.45,58800.0,20.6595,20.6595,20.6013,20.6362,58800.0
2006-11-08 12:35:00,35.45,35.46,35.43,35.44,14000.0,20.6362,20.642,20.6246,20.6304,14000.0
2006-11-08 12:40:00,35.45,35.47,35.44,35.45,8900.0,20.6362,20.6479,20.6304,20.6362,8900.0
2006-11-08 12:45:00,35.44,35.45,35.42,35.42,6000.0,20.6304,20.6362,20.6187,20.6187,6000.0
2006-11-08 12:50:00,35.44,35.46,35.42,35.44,17200.0,20.6304,20.642,20.6187,20.6304,17200.0
2006-11-08 12:55:00,35.47,35.53,35.47,35.52,9100.0,20.6479,20.6828,20.6479,20.677,9100.0
2006-11-08 13:00:00,35.52,35.55,35.52,35.54,10700.0,20.677,20.6944,20.677,20.6886,10700.0
2006-11-08 13:05:00,35.54,35.54,35.4,35.4,14000.0,20.6886,20.6886,20.6071,20.6071,14000.0
2006-11-08 13:10:00,35.4,35.43,35.37,35.39,12900.0,20.6071,20.6246,20.5896,20.6013,12900.0
2006-11-08 13:15:00,35.39,35.42,35.37,35.42,12000.0,20.6013,20.6187,20.5896,20.6187,12000.0
2006-11-08 13:20:00,35.41,35.42,35.4,35.41,5200.0,20.6129,20.6187,20.6071,20.6129,5200.0
2006-11-08 13:25:00,35.41,35.48,35.41,35.45,14800.0,20.6129,20.6537,20.6129,20.6362,14800.0
2006-11-08 13:30:00,35.45,35.5,35.45,35.47,11300.0,20.6362,20.6653,20.6362,20.6479,11300.0
2006-11-08 13:35:00,35.48,35.49,35.44,35.44,12300.0,20.6537,20.6595,20.6304,20.6304,12300.0
2006-11-08 13:40:00,35.44,35.44,35.33,35.34,9400.0,20.6304,20.6304,20.5664,20.5722,9400.0
2006-11-08 13:45:00,35.34,35.38,35.33,35.37,9800.0,20.5722,20.5955,20.5664,20.5896,9800.0
2006-11-08 13:50:00,35.38,35.39,35.37,35.39,7800.0,20.5955,20.6013,20.5896,20.6013,7800.0
2006-11-08 13:55:00,35.4,35.46,35.4,35.46,10600.0,20.6071,20.642,20.6071,20.642,10600.0
2006-11-08 14:00:00,35.46,35.48,35.46,35.46,10000.0,20.642,20.6537,20.642,20.642,10000.0
2006-11-08 14:05:00,35.46,35.46,35.42,35.42,11900.0,20.642,20.642,20.6187,20.6187,11900.0
2006-11-08 14:10:00,35.42,35.58,35.42,35.57,21300.0,20.6187,20.7119,20.6187,20.7061,21300.0
2006-11-08 14:15:00,35.58,35.59,35.49,35.51,12900.0,20.7119,20.7177,20.6595,20.6711,12900.0
2006-11-08 14:20:00,35.5,35.51,35.46,35.46,11100.0,20.6653,20.6711,20.642,20.642,11100.0
2006-11-08 14:25:00,35.46,35.51,35.46,35.5,10900.0,20.642,20.6711,20.642,20.6653,10900.0
2006-11-08 14:30:00,35.49,35.6,35.49,35.6,29000.0,20.6595,20.7235,20.6595,20.7235,29000.0
2006-11-08 14:35:00,35.59,35.6,35.56,35.57,29700.0,20.7177,20.7235,20.7002,20.7061,29700.0
2006-11-08 14:40:00,35.56,35.57,35.53,35.53,13800.0,20.7002,20.7061,20.6828,20.6828,13800.0
2006-11-08 14:45:00,35.54,35.56,35.54,35.55,10500.0,20.6886,20.7002,20.6886,20.6944,10500.0
2006-11-08 14:50:00,35.55,35.59,35.55,35.56,17700.0,20.6944,20.7177,20.6944,20.7002,17700.0
2006-11-08 14:55:00,35.56,35.58,35.56,35.58,9500.0,20.7002,20.7119,20.7002,20.7119,9500.0
2006-11-08 15:00:00,35.58,35.58,35.54,35.55,15300.0,20.7119,20.7119,20.6886,20.6944,15300.0
2006-11-08 15:05:00,35.55,35.55,35.54,35.54,10500.0,20.6944,20.6944,20.6886,20.6886,10500.0
2006-11-08 15:10:00,35.55,35.56,35.54,35.56,9700.0,20.6944,20.7002,20.6886,20.7002,9700.0
2006-11-08 15:15:00,35.55,35.57,35.55,35.57,19200.0,20.6944,20.7061,20.6944,20.7061,19200.0
2006-11-08 15:20:00,35.58,35.58,35.56,35.57,14100.0,20.7119,20.7119,20.7002,20.7061,14100.0
2006-11-08 15:25:00,35.57,35.59,35.56,35.59,14400.0,20.7061,20.7177,20.7002,20.7177,14400.0
2006-11-08 15:30:00,35.59,35.6,35.58,35.58,19600.0,20.7177,20.7235,20.7119,20.7119,19600.0
2006-11-08 15:35:00,35.59,35.59,35.51,35.51,17300.0,20.7177,20.7177,20.6711,20.6711,17300.0
2006-11-08 15:40:00,35.51,35.52,35.47,35.48,29200.0,20.6711,20.677,20.6479,20.6537,29200.0
2006-11-08 15:45:00,35.48,35.5,35.47,35.48,21900.0,20.6537,20.6653,20.6479,20.6537,21900.0
2006-11-08 15:50:00,35.48,35.55,35.47,35.53,40200.0,20.6537,20.6944,20.6479,20.6828,40200.0
2006-11-08 15:55:00,35.53,35.56,35.53,35.54,47000.0,20.6828,20.7002,20.6828,20.6886,47000.0
2006-11-09 09:30:00,35.47,35.52,35.35,35.47,46000.0,20.6479,20.677,20.578,20.6479,46000.0
2006-11-09 09:35:00,35.47,35.47,35.39,35.41,9200.0,20.6479,20.6479,20.6013,20.6129,9200.0
2006-11-09 09:40:00,35.42,35.42,35.31,35.37,9400.0,20.6187,20.6187,20.5547,20.5896,9400.0
2006-11-09 09:45:00,35.37,35.52,35.29,35.3,17600.0,20.5896,20.677,20.5431,20.5489,17600.0
2006-11-09 09:50:00,35.29,35.34,35.19,35.24,24700.0,20.5431,20.5722,20.4849,20.514,24700.0
2006-11-09 09:55:00,35.24,35.34,35.24,35.33,8900.0,20.514,20.5722,20.514,20.5664,8900.0
2006-11-09 10:00:00,35.33,35.38,35.27,35.3,17100.0,20.5664,20.5955,20.5314,20.5489,17100.0
2006-11-09 10:05:00,35.3,35.41,35.3,35.41,9900.0,20.5489,20.6129,20.5489,20.6129,9900.0
2006-11-09 10:10:00,35.41,35.43,35.39,35.41,7600.0,20.6129,20.6246,20.6013,20.6129,7600.0
2006-11-09 10:15:00,35.42,35.44,35.42,35.42,9500.0,20.6187,20.6304,20.6187,20.6187,9500.0
2006-11-09 10:20:00,35.42,35.46,35.41,35.46,8400.0,20.6187,20.642,20.6129,20.642,8400.0
2006-11-09 10:25:00,35.47,35.47,35.4,35.41,27900.0,20.6479,20.6479,20.6071,20.6129,27900.0
2006-11-09 10:30:00,35.41,35.41,35.25,35.25,23500.0,20.6129,20.6129,20.5198,20.5198,23500.0
2006-11-09 10:35:00,35.25,35.25,35.2,35.2,22300.0,20.5198,20.5198,20.4907,20.4907,22300.0
2006-11-09 10:40:00,35.21,35.27,35.2,35.27,13300.0,20.4965,20.5314,20.4907,20.5314,13300.0
2006-11-09 10:45:00,35.27,35.28,35.26,35.28,11000.0,20.5314,20.5372,20.5256,20.5372,11000.0
2006-11-09 10:50:00,35.28,35.28,35.26,35.27,12000.0,20.5372,20.5372,20.5256,20.5314,12000.0
2006-11-09 10:55:00,35.28,35.32,35.27,35.3,12500.0,20.5372,20.5605,20.5314,20.5489,12500.0
2006-11-09 11:00:00,35.29,35.29,35.22,35.22,10600.0,20.5431,20.5431,20.5023,20.5023,10600.0
2006-11-09 11:05:00,35.23,35.23,35.21,35.22,17200.0,20.5081,20.5081,20.4965,20.5023,17200.0
2006-11-09 11:10:00,35.21,35.22,35.2,35.2,13200.0,20.4965,20.5023,20.4907,20.4907,13200.0
2006-11-09 11:15:00,35.2,35.21,35.17,35.18,12900.0,20.4907,20.4965,20.4732,20.479,12900.0
2006-11-09 11:20:00,35.19,35.19,35.17,35.18,23000.0,20.4849,20.4849,20.4732,20.479,23000.0
2006-11-09 11:25:00,35.18,35.19,35.12,35.14,25200.0,20.479,20.4849,20.4441,20.4558,25200.0
2006-11-09 11:30:00,35.14,35.18,35.09,35.09,39300.0,20.4558,20.479,20.4266,20.4266,39300.0
2006-11-09 11:35:00,35.09,35.12,35.05,35.07,69800.0,20.4266,20.4441,20.4034,20.415,69800.0
2006-11-09 11:40:00,35.07,35.1,35.04,35.04,19300.0,20.415,20.4325,20.3975,20.3975,19300.0
2006-11-09 11:45:00,35.04,35.04,35.0,35.0,26400.0,20.3975,20.3975,20.3743,20.3743,26400.0
2006-11-09 11:50:00,35.01,35.06,35.01,35.02,39900.0,20.3801,20.4092,20.3801,20.3859,39900.0
2006-11-09 11:55:00,35.02,35.09,35.01,35.09,33100.0,20.3859,20.4266,20.3801,20.4266,33100.0
2006-11-09 12:00:00,35.09,35.14,35.09,35.11,26300.0,20.4266,20.4558,20.4266,20.4383,26300.0
2006-11-09 12:05:00,35.12,35.12,35.09,35.11,14200.0,20.4441,20.4441,20.4266,20.4383,14200.0
2006-11-09 12:10:00,35.12,35.19,35.11,35.19,15800.0,20.4441,20.4849,20.4383,20.4849,15800.0
2006-11-09 12:15:00,35.2,35.22,35.19,35.19,13000.0,20.4907,20.5023,20.4849,20.4849,13000.0
2006-11-09 12:20:00,35.19,35.22,35.19,35.2,11400.0,20.4849,20.5023,20.4849,20.4907,11400.0
2006-11-09 12:25:00,35.2,35.22,35.2,35.2,13400.0,20.4907,20.5023,20.4907,20.4907,13400.0
2006-11-09 12:30:00,35.2,35.22,35.2,35.21,13400.0,20.4907,20.5023,20.4907,20.4965,13400.0
2006-11-09 12:35:00,35.21,35.21,35.17,35.2,8300.0,20.4965,20.4965,20.4732,20.4907,8300.0
2006-11-09 12:40:00,35.18,35.18,35.16,35.16,3300.0,20.479,20.479,20.4674,20.4674,3300.0
2006-11-09 12:45:00,35.16,35.18,35.16,35.18,4200.0,20.4674,20.479,20.4674,20.479,4200.0
2006-11-09 12:50:00,35.16,35.17,35.15,35.17,4100.0,20.4674,20.4732,20.4616,20.4732,4100.0
2006-11-09 12:55:00,35.17,35.19,35.16,35.18,3200.0,20.4732,20.4849,20.4674,20.479,3200.0
2006-11-09 13:00:00,35.18,35.19,35.16,35.17,12900.0,20.479,20.4849,20.4674,20.4732,12900.0
2006-11-09 13:05:00,35.17,35.19,35.13,35.13,18700.0,20.4732,20.4849,20.4499,20.4499,18700.0
2006-11-09 13:10:00,35.13,35.14,35.11,35.13,14300.0,20.4499,20.4558,20.4383,20.4499,14300.0
2006-11-09 13:15:00,35.13,35.16,35.12,35.16,74000.0,20.4499,20.4674,20.4441,20.4674,74000.0
2006-11-09 13:20:00,35.16,35.18,35.15,35.18,9900.0,20.4674,20.479,20.4616,20.479,9900.0
2006-11-09 13:25:00,35.18,35.18,35.15,35.18,8600.0,20.479,20.479,20.4616,20.479,8600.0
2006-11-09 13:30:00,35.18,35.2,35.17,35.2,7500.0,20.479,20.4907,20.4732,20.4907,7500.0
2006-11-09 13:35:00,35.2,35.22,35.19,35.22,8000.0,20.4907,20.5023,20.4849,20.5023,8000.0
2006-11-09 13:40:00,35.21,35.23,35.21,35.22,10700.0,20.4965,20.5081,20.4965,20.5023,10700.0
2006-11-09 13:45:00,35.23,35.23,35.21,35.21,9000.0,20.5081,20.5081,20.4965,20.4965,9000.0
2006-11-09 13:50:00,35.21,35.21,35.17,35.17,9800.0,20.4965,20.4965,20.4732,20.4732,9800.0
2006-11-09 13:55:00,35.18,35.19,35.16,35.16,5300.0,20.479,20.4849,20.4674,20.4674,5300.0
2006-11-09 14:00:00,35.16,35.17,35.13,35.14,8800.0,20.4674,20.4732,20.4499,20.4558,8800.0
2006-11-09 14:05:00,35.14,35.18,35.14,35.18,14500.0,20.4558,20.479,20.4558,20.479,14500.0
2006-11-09 14:10:00,35.18,35.18,35.12,35.12,12200.0,20.479,20.479,20.4441,20.4441,12200.0
2006-11-09 14:15:00,35.12,35.16,35.1,35.12,16500.0,20.4441,20.4674,20.4325,20.4441,16500.0
2006-11-09 14:20:00,35.12,35.16,35.11,35.14,18700.0,20.4441,20.4674,20.4383,20.4558,18700.0
2006-11-09 14:25:00,35.14,35.16,35.12,35.15,12700.0,20.4558,20.4674,20.4441,20.4616,12700.0
2006-11-09 14:30:00,35.16,35.16,35.13,35.14,7400.0,20.4674,20.4674,20.4499,20.4558,7400.0
2006-11-09 14:35:00,35.14,35.14,35.12,35.13,9700.0,20.4558,20.4558,20.4441,20.4499,9700.0
2006-11-09 14:40:00,35.13,35.16,35.13,35.13,110200.0,20.4499,20.4674,20.4499,20.4499,110200.0
2006-11-09 14:45:00,35.13,35.14,35.12,35.13,16200.0,20.4499,20.4558,20.4441,20.4499,16200.0
2006-11-09 14:50:00,35.12,35.12,35.09,35.1,15200.0,20.4441,20.4441,20.4266,20.4325,15200.0
2006-11-09 14:55:00,35.1,35.11,35.07,35.11,18900.0,20.4325,20.4383,20.415,20.4383,18900.0
2006-11-09 15:00:00,35.1,35.12,35.09,35.1,24200.0,20.4325,20.4441,20.4266,20.4325,24200.0
2006-11-09 15:05:00,35.11,35.12,35.07,35.07,13500.0,20.4383,20.4441,20.415,20.415,13500.0
2006-11-09 15:10:00,35.07,35.08,35.04,35.04,19800.0,20.415,20.4208,20.3975,20.3975,19800.0
2006-11-09 15:15:00,35.05,35.1,35.02,35.1,29200.0,20.4034,20.4325,20.3859,20.4325,29200.0
2006-11-09 15:20:00,35.1,35.12,35.05,35.05,32400.0,20.4325,20.4441,20.4034,20.4034,32400.0
2006-11-09 15:25:00,35.05,35.05,35.0,35.01,44200.0,20.4034,20.4034,20.3743,20.3801,44200.0
2006-11-09 15:30:00,35.02,35.02,34.95,34.99,40500.0,20.3859,20.3859,20.3451,20.3684,40500.0
2006-11-09 15:35:00,34.99,35.01,34.99,35.0,42000.0,20.3684,20.3801,20.3684,20.3743,42000.0
2006-11-09 15:40:00,35.0,35.0,34.95,34.98,29800.0,20.3743,20.3743,20.3451,20.3626,29800.0
2006-11-09 15:45:00,34.97,34.97,34.93,34.94,33900.0,20.3568,20.3568,20.3335,20.3393,33900.0
2006-11-09 15:50:00,34.95,34.98,34.94,34.98,54800.0,20.3451,20.3626,20.3393,20.3626,54800.0
2006-11-09 15:55:00,34.97,35.01,34.97,35.01,69800.0,20.3568,20.3801,20.3568,20.3801,69800.0
2006-11-10 09:30:00,35.06,35.06,34.71,34.8,51200.0,20.4092,20.4092,20.2054,20.2578,51200.0
2006-11-10 09:35:00,34.81,34.99,34.77,34.86,35700.0,20.2637,20.3684,20.2404,20.2928,35700.0
2006-11-10 09:40:00,34.85,35.0,34.83,34.97,38600.0,20.2869,20.3743,20.2753,20.3568,38600.0
2006-11-10 09:45:00,34.97,35.0,34.87,34.87,28200.0,20.3568,20.3743,20.2986,20.2986,28200.0
2006-11-10 09:50:00,34.87,34.95,34.83,34.84,40100.0,20.2986,20.3451,20.2753,20.2811,40100.0
2006-11-10 09:55:00,34.85,34.87,34.8,34.81,38500.0,20.2869,20.2986,20.2578,20.2637,38500.0
2006-11-10 10:00:00,34.8,34.89,34.8,34.86,34700.0,20.2578,20.3102,20.2578,20.2928,34700.0
2006-11-10 10:05:00,34.86,34.92,34.78,34.81,31800.0,20.2928,20.3277,20.2462,20.2637,31800.0
2006-11-10 10:10:00,34.79,34.95,34.79,34.91,40000.0,20.252,20.3451,20.252,20.3219,40000.0
2006-11-10 10:15:00,34.93,34.93,34.85,34.87,17000.0,20.3335,20.3335,20.2869,20.2986,17000.0
2006-11-10 10:20:00,34.87,34.93,34.84,34.92,71600.0,20.2986,20.3335,20.2811,20.3277,71600.0
2006-11-10 10:25:00,34.95,34.95,34.89,34.9,39300.0,20.3451,20.3451,20.3102,20.316,39300.0
2006-11-10 10:30:00,34.9,34.9,34.85,34.86,24300.0,20.316,20.316,20.2869,20.2928,24300.0
2006-11-10 10:35:00,34.87,34.87,34.85,34.87,25000.0,20.2986,20.2986,20.2869,20.2986,25000.0
2006-11-10 10:40:00,34.87,34.9,34.86,34.88,40400.0,20.2986,20.316,20.2928,20.3044,40400.0
2006-11-10 10:45:00,34.88,34.9,34.87,34.88,17200.0,20.3044,20.316,20.2986,20.3044,17200.0
2006-11-10 10:50:00,34.88,34.88,34.85,34.86,13700.0,20.3044,20.3044,20.2869,20.2928,13700.0
2006-11-10 10:55:00,34.85,34.87,34.85,34.86,17500.0,20.2869,20.2986,20.2869,20.2928,17500.0
2006-11-10 11:00:00,34.86,34.88,34.76,34.79,124500.0,20.2928,20.3044,20.2345,20.252,124500.0
2006-11-10 11:05:00,34.78,34.88,34.76,34.87,43100.0,20.2462,20.3044,20.2345,20.2986,43100.0
2006-11-10 11:10:00,34.87,34.91,34.85,34.88,30300.0,20.2986,20.3219,20.2869,20.3044,30300.0
2006-11-10 11:15:00,34.87,34.9,34.84,34.88,46900.0,20.2986,20.316,20.2811,20.3044,46900.0
2006-11-10 11:20:00,34.87,34.94,34.87,34.94,28900.0,20.2986,20.3393,20.2986,20.3393,28900.0
2006-11-10 11:25:00,34.95,35.0,34.95,35.0,20100.0,20.3451,20.3743,20.3451,20.3743,20100.0
2006-11-10 11:30:00,35.0,35.03,34.98,35.03,13800.0,20.3743,20.3917,20.3626,20.3917,13800.0
2006-11-10 11:35:00,35.03,35.04,35.0,35.03,16400.0,20.3917,20.3975,20.3743,20.3917,16400.0
2006-11-10 11:40:00,35.01,35.02,34.97,34.97,49300.0,20.3801,20.3859,20.3568,20.3568,49300.0
2006-11-10 11:45:00,34.97,35.0,34.97,34.97,20600.0,20.3568,20.3743,20.3568,20.3568,20600.0
2006-11-10 11:50:00,34.97,34.97,34.89,34.9,9000.0,20.3568,20.3568,20.3102,20.316,9000.0
2006-11-10 11:55:00,34.9,34.91,34.87,34.89,10400.0,20.316,20.3219,20.2986,20.3102,10400.0
2006-11-10 12:00:00,34.89,34.95,34.89,34.95,10100.0,20.3102,20.3451,20.3102,20.3451,10100.0
2006-11-10 12:05:00,34.95,34.96,34.92,34.94,35500.0,20.3451,20.351,20.3277,20.3393,35500.0
2006-11-10 12:10:00,34.94,34.95,34.92,34.93,6100.0,20.3393,20.3451,20.3277,20.3335,6100.0
2006-11-10 12:15:00,34.93,34.95,34.93,34.94,7300.0,20.3335,20.3451,20.3335,20.3393,7300.0
2006-11-10 12:20:00,34.94,34.95,34.93,34.95,5300.0,20.3393,20.3451,20.3335,20.3451,5300.0
2006-11-10 12:25:00,34.94,34.95,34.93,34.95,5900.0,20.3393,20.3451,20.3335,20.3451,5900.0
2006-11-10 12:30:00,34.93,34.94,34.92,34.94,19800.0,20.3335,20.3393,20.3277,20.3393,19800.0
2006-11-10 12:35:00,34.92,34.97,34.92,34.97,21100.0,20.3277,20.3568,20.3277,20.3568,21100.0
2006-11-10 12:40:00,34.97,34.98,34.93,34.95,27400.0,20.3568,20.3626,20.3335,20.3451,27400.0
2006-11-10 12:45:00,34.93,34.95,34.92,34.93,16100.0,20.3335,20.3451,20.3277,20.3335,16100.0
2006-11-10 12:50:00,34.93,34.99,34.91,34.95,36300.0,20.3335,20.3684,20.3219,20.3451,36300.0
2006-11-10 12:55:00,34.95,34.96,34.92,34.92,14000.0,20.3451,20.351,20.3277,20.3277,14000.0
2006-11-10 13:00:00,34.93,34.93,34.86,34.89,34800.0,20.3335,20.3335,20.2928,20.3102,34800.0
2006-11-10 13:05:00,34.9,34.91,34.88,34.9,12300.0,20.316,20.3219,20.3044,20.316,12300.0
2006-11-10 13:10:00,34.9,34.92,34.88,34.9,20900.0,20.316,20.3277,20.3044,20.316,20900.0
2006-11-10 13:15:00,34.9,34.94,34.9,34.94,11500.0,20.316,20.3393,20.316,20.3393,11500.0
2006-11-10 13:20:00,34.94,34.94,34.91,34.93,13400.0,20.3393,20.3393,20.3219,20.3335,13400.0
2006-11-10 13:25:00,34.93,34.93,34.91,34.92,13800.0,20.3335,20.3335,20.3219,20.3277,13800.0
2006-11-10 13:30:00,34.91,34.92,34.87,34.92,29100.0,20.3219,20.3277,20.2986,20.3277,29100.0
2006-11-10 13:35:00,34.91,34.92,34.87,34.88,14600.0,20.3219,20.3277,20.2986,20.3044,14600.0
2006-11-10 13:40:00,34.89,34.91,34.89,34.9,14100.0,20.3102,20.3219,20.3102,20.316,14100.0
2006-11-10 13:45:00,34.9,34.91,34.88,34.9,15200.0,20.316,20.3219,20.3044,20.316,15200.0
2006-11-10 13:50:00,34.9,34.91,34.88,34.89,14800.0,20.316,20.3219,20.3044,20.3102,14800.0
2006-11-10 13:55:00,34.89,34.89,34.86,34.88,21400.0,20.3102,20.3102,20.2928,20.3044,21400.0
2006-11-10 14:00:00,34.87,34.89,34.86,34.87,17300.0,20.2986,20.3102,20.2928,20.2986,17300.0
2006-11-10 14:05:00,34.88,34.9,34.87,34.9,21700.0,20.3044,20.316,20.2986,20.316,21700.0
2006-11-10 14:10:00,34.9,34.91,34.88,34.89,19600.0,20.316,20.3219,20.3044,20.3102,19600.0
2006-11-10 14:15:00,34.88,34.9,34.87,34.9,12800.0,20.3044,20.316,20.2986,20.316,12800.0
2006-11-10 14:20:00,34.89,34.91,34.87,34.89,14300.0,20.3102,20.3219,20.2986,20.3102,14300.0
2006-11-10 14:25:00,34.89,34.9,34.88,34.9,15300.0,20.3102,20.316,20.3044,20.316,15300.0
2006-11-10 14:30:00,34.9,34.91,34.89,34.89,16800.0,20.316,20.3219,20.3102,20.3102,16800.0
2006-11-10 14:35:00,34.91,34.91,34.89,34.91,18200.0,20.3219,20.3219,20.3102,20.3219,18200.0
2006-11-10 14:40:00,34.91,34.98,34.9,34.97,30500.0,20.3219,20.3626,20.316,20.3568,30500.0
2006-11-10 14:45:00,34.98,34.99,34.97,34.97,16500.0,20.3626,20.3684,20.3568,20.3568,16500.0
2006-11-10 14:50:00,34.98,35.0,34.97,35.0,31700.0,20.3626,20.3743,20.3568,20.3743,31700.0
2006-11-10 14:55:00,34.99,35.05,34.98,35.01,31500.0,20.3684,20.4034,20.3626,20.3801,31500.0
2006-11-10 15:00:00,35.0,35.02,34.99,35.01,16900.0,20.3743,20.3859,20.3684,20.3801,16900.0
2006-11-10 15:05:00,35.0,35.02,34.98,34.98,19500.0,20.3743,20.3859,20.3626,20.3626,19500.0
2006-11-10 15:10:00,34.98,35.0,34.97,35.0,21300.0,20.3626,20.3743,20.3568,20.3743,21300.0
2006-11-10 15:15:00,35.0,35.03,34.99,35.0,32200.0,20.3743,20.3917,20.3684,20.3743,32200.0
2006-11-10 15:20:00,35.0,35.04,34.99,35.0,31300.0,20.3743,20.3975,20.3684,20.3743,31300.0
2006-11-10 15:25:00,35.0,35.02,34.98,35.0,27100.0,20.3743,20.3859,20.3626,20.3743,27100.0
2006-11-10 15:30:00,34.99,35.03,34.97,35.0,23700.0,20.3684,20.3917,20.3568,20.3743,23700.0
2006-11-10 15:35:00,35.0,35.0,34.94,34.96,22100.0,20.3743,20.3743,20.3393,20.351,22100.0
2006-11-10 15:40:00,34.96,34.96,34.92,34.93,25500.0,20.351,20.351,20.3277,20.3335,25500.0
2006-11-10 15:45:00,34.93,34.98,34.92,34.98,33300.0,20.3335,20.3626,20.3277,20.3626,33300.0
2006-11-10 15:50:00,34.98,35.04,34.98,34.99,44200.0,20.3626,20.3975,20.3626,20.3684,44200.0
2006-11-10 15:55:00,34.99,35.01,34.81,35.0,67200.0,20.3684,20.3801,20.2637,20.3743,67200.0
2006-11-13 09:30:00,34.82,34.88,34.74,34.81,41900.0,20.2695,20.3044,20.2229,20.2637,41900.0
2006-11-13 09:35:00,34.83,34.96,34.78,34.96,13500.0,20.2753,20.351,20.2462,20.351,13500.0
2006-11-13 09:40:00,34.96,34.97,34.91,34.96,9000.0,20.351,20.3568,20.3219,20.351,9000.0
2006-11-13 09:45:00,34.95,34.96,34.91,34.94,10000.0,20.3451,20.351,20.3219,20.3393,10000.0
2006-11-13 09:50:00,34.93,34.95,34.89,34.93,7900.0,20.3335,20.3451,20.3102,20.3335,7900.0
2006-11-13 09:55:00,34.93,34.99,34.93,34.94,14200.0,20.3335,20.3684,20.3335,20.3393,14200.0
2006-11-13 10:00:00,34.94,35.0,34.94,34.99,11000.0,20.3393,20.3743,20.3393,20.3684,11000.0
2006-11-13 10:05:00,35.0,35.02,34.98,35.01,17600.0,20.3743,20.3859,20.3626,20.3801,17600.0
2006-11-13 10:10:00,35.02,35.08,35.0,35.06,15300.0,20.3859,20.4208,20.3743,20.4092,15300.0
2006-11-13 10:15:00,35.07,35.08,35.05,35.05,23000.0,20.415,20.4208,20.4034,20.4034,23000.0
2006-11-13 10:20:00,35.04,35.05,35.01,35.02,10200.0,20.3975,20.4034,20.3801,20.3859,10200.0
2006-11-13 10:25:00,35.02,35.1,35.01,35.09,11800.0,20.3859,20.4325,20.3801,20.4266,11800.0
2006-11-13 10:30:00,35.08,35.08,35.04,35.06,12900.0,20.4208,20.4208,20.3975,20.4092,12900.0
2006-11-13 10:35:00,35.06,35.08,35.04,35.05,16000.0,20.4092,20.4208,20.3975,20.4034,16000.0
2006-11-13 10:40:00,35.04,35.06,35.04,35.05,9200.0,20.3975,20.4092,20.3975,20.4034,9200.0
2006-11-13 10:45:00,35.05,35.07,35.03,35.07,11900.0,20.4034,20.415,20.3917,20.415,11900.0
2006-11-13 10:50:00,35.06,35.11,35.06,35.08,16200.0,20.4092,20.4383,20.4092,20.4208,16200.0
2006-11-13 10:55:00,35.08,35.08,35.04,35.04,11300.0,20.4208,20.4208,20.3975,20.3975,11300.0
2006-11-13 11:00:00,35.06,35.09,35.04,35.06,5600.0,20.4092,20.4266,20.3975,20.4092,5600.0
2006-11-13 11:05:00,35.06,35.08,35.03,35.05,27400.0,20.4092,20.4208,20.3917,20.4034,27400.0
2006-11-13 11:10:00,35.05,35.05,34.99,34.99,18100.0,20.4034,20.4034,20.3684,20.3684,18100.0
2006-11-13 11:15:00,34.99,35.0,34.96,34.99,9400.0,20.3684,20.3743,20.351,20.3684,9400.0
2006-11-13 11:20:00,35.0,35.01,34.95,34.96,16800.0,20.3743,20.3801,20.3451,20.351,16800.0
2006-11-13 11:25:00,34.96,35.01,34.95,34.98,21400.0,20.351,20.3801,20.3451,20.3626,21400.0
2006-11-13 11:30:00,34.97,35.0,34.96,34.98,8300.0,20.3568,20.3743,20.351,20.3626,8300.0
2006-11-13 11:35:00,34.98,34.99,34.95,34.95,5700.0,20.3626,20.3684,20.3451,20.3451,5700.0
2006-11-13 11:40:00,34.94,34.95,34.92,34.92,5700.0,20.3393,20.3451,20.3277,20.3277,5700.0
2006-11-13 11:45:00,34.92,34.93,34.89,34.91,12200.0,20.3277,20.3335,20.3102,20.3219,12200.0
2006-11-13 11:50:00,34.89,34.94,34.89,34.93,15100.0,20.3102,20.3393,20.3102,20.3335,15100.0
2006-11-13 11:55:00,34.93,34.97,34.92,34.94,7300.0,20.3335,20.3568,20.3277,20.3393,7300.0
2006-11-13 12:00:00,34.94,34.95,34.91,34.91,10300.0,20.3393,20.3451,20.3219,20.3219,10300.0
2006-11-13 12:05:00,34.91,34.93,34.9,34.92,6000.0,20.3219,20.3335,20.316,20.3277,6000.0
2006-11-13 12:10:00,34.93,34.94,34.89,34.9,22100.0,20.3335,20.3393,20.3102,20.316,22100.0
2006-11-13 12:15:00,34.9,34.91,34.89,34.9,8300.0,20.316,20.3219,20.3102,20.316,8300.0
2006-11-13 12:20:00,34.91,34.93,34.88,34.93,14700.0,20.3219,20.3335,20.3044,20.3335,14700.0
2006-11-13 12:25:00,34.93,34.96,34.92,34.95,15800.0,20.3335,20.351,20.3277,20.3451,15800.0
2006-11-13 12:30:00,34.95,35.01,34.95,35.0,30100.0,20.3451,20.3801,20.3451,20.3743,30100.0
2006-11-13 12:35:00,34.99,35.0,34.96,34.96,9300.0,20.3684,20.3743,20.351,20.351,9300.0
2006-11-13 12:40:00,34.96,35.01,34.96,34.97,13300.0,20.351,20.3801,20.351,20.3568,13300.0
2006-11-13 12:45:00,34.96,34.96,34.88,34.88,8300.0,20.351,20.351,20.3044,20.3044,8300.0
2006-11-13 12:50:00,34.91,34.96,34.91,34.96,26400.0,20.3219,20.351,20.3219,20.351,26400.0
2006-11-13 12:55:00,34.95,34.95,34.91,34.92,10200.0,20.3451,20.3451,20.3219,20.3277,10200.0
2006-11-13 13:00:00,34.91,34.96,34.91,34.93,15700.0,20.3219,20.351,20.3219,20.3335,15700.0
2006-11-13 13:05:00,34.94,34.97,34.93,34.97,19200.0,20.3393,20.3568,20.3335,20.3568,19200.0
2006-11-13 13:10:00,34.96,35.0,34.96,34.97,11700.0,20.351,20.3743,20.351,20.3568,11700.0
2006-11-13 13:15:00,34.98,34.98,34.95,34.96,4200.0,20.3626,20.3626,20.3451,20.351,4200.0
2006-11-13 13:20:00,34.97,34.97,34.94,34.96,8400.0,20.3568,20.3568,20.3393,20.351,8400.0
2006-11-13 13:25:00,34.96,34.96,34.94,34.94,7900.0,20.351,20.351,20.3393,20.3393,7900.0
2006-11-13 13:30:00,34.94,34.94,34.9,34.94,22300.0,20.3393,20.3393,20.316,20.3393,22300.0
2006-11-13 13:35:00,34.93,34.97,34.9,34.97,20400.0,20.3335,20.3568,20.316,20.3568,20400.0
2006-11-13 13:40:00,34.97,34.99,34.97,34.97,11600.0,20.3568,20.3684,20.3568,20.3568,11600.0
2006-11-13 13:45:00,34.96,34.99,34.95,34.97,7700.0,20.351,20.3684,20.3451,20.3568,7700.0
2006-11-13 13:50:00,34.96,35.01,34.96,35.0,17500.0,20.351,20.3801,20.351,20.3743,17500.0
2006-11-13 13:55:00,34.99,35.02,34.98,34.99,16500.0,20.3684,20.3859,20.3626,20.3684,16500.0
2006-11-13 14:00:00,34.99,35.01,34.96,34.96,20500.0,20.3684,20.3801,20.351,20.351,20500.0
2006-11-13 14:05:00,34.98,35.0,34.97,35.0,9000.0,20.3626,20.3743,20.3568,20.3743,9000.0
2006-11-13 14:10:00,35.0,35.0,34.94,34.98,11900.0,20.3743,20.3743,20.3393,20.3626,11900.0
2006-11-13 14:15:00,34.97,34.99,34.94,34.99,17700.0,20.3568,20.3684,20.3393,20.3684,17700.0
2006-11-13 14:20:00,34.99,35.01,34.98,35.0,23900.0,20.3684,20.3801,20.3626,20.3743,23900.0
2006-11-13 14:25:00,35.0,35.0,34.97,34.99,21500.0,20.3743,20.3743,20.3568,20.3684,21500.0
2006-11-13 14:30:00,35.0,35.03,34.99,35.0,23200.0,20.3743,20.3917,20.3684,20.3743,23200.0
2006-11-13 14:35:00,35.0,35.01,34.97,34.97,24800.0,20.3743,20.3801,20.3568,20.3568,24800.0
2006-11-13 14:40:00,34.98,35.0,34.97,34.98,11700.0,20.3626,20.3743,20.3568,20.3626,11700.0
2006-11-13 14:45:00,34.97,34.99,34.92,34.99,19000.0,20.3568,20.3684,20.3277,20.3684,19000.0
2006-11-13 14:50:00,34.98,35.0,34.95,34.96,18100.0,20.3626,20.3743,20.3451,20.351,18100.0
2006-11-13 14:55:00,34.95,35.01,34.95,34.99,14800.0,20.3451,20.3801,20.3451,20.3684,14800.0
2006-11-13 15:00:00,35.0,35.0,34.97,34.99,11900.0,20.3743,20.3743,20.3568,20.3684,11900.0
2006-11-13 15:05:00,34.99,35.0,34.97,34.98,10300.0,20.3684,20.3743,20.3568,20.3626,10300.0
2006-11-13 15:10:00,34.98,34.98,34.95,34.96,4600.0,20.3626,20.3626,20.3451,20.351,4600.0
2006-11-13 15:15:00,34.95,34.96,34.93,34.93,5800.0,20.3451,20.351,20.3335,20.3335,5800.0
2006-11-13 15:20:00,34.93,34.95,34.91,34.93,15700.0,20.3335,20.3451,20.3219,20.3335,15700.0
2006-11-13 15:25:00,34.93,34.96,34.93,34.93,11100.0,20.3335,20.351,20.3335,20.3335,11100.0
2006-11-13 15:30:00,34.94,34.95,34.91,34.93,14000.0,20.3393,20.3451,20.3219,20.3335,14000.0
2006-11-13 15:35:00,34.93,34.93,34.9,34.91,10200.0,20.3335,20.3335,20.316,20.3219,10200.0
2006-11-13 15:40:00,34.9,34.93,34.9,34.93,17100.0,20.316,20.3335,20.316,20.3335,17100.0
2006-11-13 15:45:00,34.93,34.94,34.92,34.93,18200.0,20.3335,20.3393,20.3277,20.3335,18200.0
2006-11-13 15:50:00,34.94,34.98,34.93,34.94,25100.0,20.3393,20.3626,20.3335,20.3393,25100.0
2006-11-13 15:55:00,34.94,34.95,34.92,34.95,39400.0,20.3393,20.3451,20.3277,20.3451,39400.0
2006-11-14 09:30:00,34.96,35.09,34.96,35.02,34200.0,20.351,20.4266,20.351,20.3859,34200.0
2006-11-14 09:35:00,35.01,35.04,34.95,35.01,27700.0,20.3801,20.3975,20.3451,20.3801,27700.0
2006-11-14 09:40:00,35.01,35.01,34.96,35.01,19600.0,20.3801,20.3801,20.351,20.3801,19600.0
2006-11-14 09:45:00,35.02,35.02,34.98,34.98,29700.0,20.3859,20.3859,20.3626,20.3626,29700.0
2006-11-14 09:50:00,34.97,34.98,34.95,34.97,20100.0,20.3568,20.3626,20.3451,20.3568,20100.0
2006-11-14 09:55:00,34.98,35.0,34.97,34.99,17500.0,20.3626,20.3743,20.3568,20.3684,17500.0
2006-11-14 10:00:00,34.99,35.21,34.99,35.19,71900.0,20.3684,20.4965,20.3684,20.4849,71900.0
2006-11-14 10:05:00,35.19,35.22,35.18,35.18,16900.0,20.4849,20.5023,20.479,20.479,16900.0
2006-11-14 10:10:00,35.18,35.21,35.12,35.13,30200.0,20.479,20.4965,20.4441,20.4499,30200.0
2006-11-14 10:15:00,35.12,35.14,35.12,35.13,15400.0,20.4441,20.4558,20.4441,20.4499,15400.0
2006-11-14 10:20:00,35.13,35.13,35.11,35.12,20800.0,20.4499,20.4499,20.4383,20.4441,20800.0
2006-11-14 10:25:00,35.12,35.13,35.12,35.12,13000.0,20.4441,20.4499,20.4441,20.4441,13000.0
2006-11-14 10:30:00,35.12,35.18,35.12,35.18,19900.0,20.4441,20.479,20.4441,20.479,19900.0
2006-11-14 10:35:00,35.18,35.23,35.17,35.18,25500.0,20.479,20.5081,20.4732,20.479,25500.0
2006-11-14 10:40:00,35.18,35.18,35.11,35.11,17500.0,20.479,20.479,20.4383,20.4383,17500.0
2006-11-14 10:45:00,35.11,35.11,35.07,35.07,7400.0,20.4383,20.4383,20.415,20.415,7400.0
2006-11-14 10:50:00,35.09,35.14,35.09,35.14,11200.0,20.4266,20.4558,20.4266,20.4558,11200.0
2006-11-14 10:55:00,35.15,35.18,35.14,35.18,12400.0,20.4616,20.479,20.4558,20.479,12400.0
2006-11-14 11:00:00,35.18,35.22,35.17,35.22,23700.0,20.479,20.5023,20.4732,20.5023,23700.0
2006-11-14 11:05:00,35.22,35.27,35.22,35.27,34400.0,20.5023,20.5314,20.5023,20.5314,34400.0
2006-11-14 11:10:00,35.27,35.27,35.26,35.26,7800.0,20.5314,20.5314,20.5256,20.5256,7800.0
2006-11-14 11:15:00,35.27,35.3,35.26,35.3,12000.0,20.5314,20.5489,20.5256,20.5489,12000.0
2006-11-14 11:20:00,35.29,35.29,35.28,35.28,9900.0,20.5431,20.5431,20.5372,20.5372,9900.0
2006-11-14 11:25:00,35.28,35.29,35.27,35.28,10800.0,20.5372,20.5431,20.5314,20.5372,10800.0
2006-11-14 11:30:00,35.28,35.3,35.27,35.29,11900.0,20.5372,20.5489,20.5314,20.5431,11900.0
2006-11-14 11:35:00,35.28,35.29,35.26,35.28,14200.0,20.5372,20.5431,20.5256,20.5372,14200.0
2006-11-14 11:40:00,35.28,35.29,35.28,35.28,11100.0,20.5372,20.5431,20.5372,20.5372,11100.0
2006-11-14 11:45:00,35.29,35.29,35.27,35.27,14800.0,20.5431,20.5431,20.5314,20.5314,14800.0
2006-11-14 11:50:00,35.26,35.26,35.24,35.25,17400.0,20.5256,20.5256,20.514,20.5198,17400.0
2006-11-14 11:55:00,35.25,35.26,35.23,35.23,8900.0,20.5198,20.5256,20.5081,20.5081,8900.0
2006-11-14 12:00:00,35.23,35.24,35.18,35.2,48800.0,20.5081,20.514,20.479,20.4907,48800.0
2006-11-14 12:05:00,35.19,35.2,35.19,35.19,3800.0,20.4849,20.4907,20.4849,20.4849,3800.0
2006-11-14 12:10:00,35.19,35.2,35.18,35.19,7200.0,20.4849,20.4907,20.479,20.4849,7200.0
2006-11-14 12:15:00,35.18,35.19,35.15,35.16,32000.0,20.479,20.4849,20.4616,20.4674,32000.0
2006-11-14 12:20:00,35.17,35.17,35.09,35.1,35400.0,20.4732,20.4732,20.4266,20.4325,35400.0
2006-11-14 12:25:00,35.09,35.1,35.07,35.08,13700.0,20.4266,20.4325,20.415,20.4208,13700.0
2006-11-14 12:30:00,35.07,35.1,35.06,35.07,17400.0,20.415,20.4325,20.4092,20.415,17400.0
2006-11-14 12:35:00,35.07,35.08,35.05,35.06,15500.0,20.415,20.4208,20.4034,20.4092,15500.0
2006-11-14 12:40:00,35.06,35.07,35.05,35.05,14500.0,20.4092,20.415,20.4034,20.4034,14500.0
2006-11-14 12:45:00,35.05,35.07,35.04,35.04,21100.0,20.4034,20.415,20.3975,20.3975,21100.0
2006-11-14 12:50:00,35.03,35.04,35.01,35.04,21300.0,20.3917,20.3975,20.3801,20.3975,21300.0
2006-11-14 12:55:00,35.04,35.05,35.01,35.02,13700.0,20.3975,20.4034,20.3801,20.3859,13700.0
2006-11-14 13:00:00,35.02,35.03,35.01,35.02,9400.0,20.3859,20.3917,20.3801,20.3859,9400.0
2006-11-14 13:05:00,35.02,35.03,35.01,35.02,22000.0,20.3859,20.3917,20.3801,20.3859,22000.0
2006-11-14 13:10:00,35.02,35.04,34.99,35.01,19100.0,20.3859,20.3975,20.3684,20.3801,19100.0
2006-11-14 13:15:00,35.01,35.02,35.0,35.02,24900.0,20.3801,20.3859,20.3743,20.3859,24900.0
2006-11-14 13:20:00,35.02,35.04,35.01,35.03,15000.0,20.3859,20.3975,20.3801,20.3917,15000.0
2006-11-14 13:25:00,35.04,35.04,35.0,35.01,16300.0,20.3975,20.3975,20.3743,20.3801,16300.0
2006-11-14 13:30:00,35.02,35.02,34.99,34.99,25900.0,20.3859,20.3859,20.3684,20.3684,25900.0
2006-11-14 13:35:00,35.0,35.03,34.99,35.01,23400.0,20.3743,20.3917,20.3684,20.3801,23400.0
2006-11-14 13:40:00,35.01,35.03,35.0,35.03,13100.0,20.3801,20.3917,20.3743,20.3917,13100.0
2006-11-14 13:45:00,35.02,35.03,35.01,35.02,8400.0,20.3859,20.3917,20.3801,20.3859,8400.0
2006-11-14 13:50:00,35.01,35.02,34.99,35.01,11900.0,20.3801,20.3859,20.3684,20.3801,11900.0
2006-11-14 13:55:00,35.0,35.01,35.0,35.01,6800.0,20.3743,20.3801,20.3743,20.3801,6800.0
2006-11-14 14:00:00,35.01,35.02,35.0,35.02,14000.0,20.3801,20.3859,20.3743,20.3859,14000.0
2006-11-14 14:05:00,35.01,35.03,35.01,35.02,19500.0,20.3801,20.3917,20.3801,20.3859,19500.0
2006-11-14 14:10:00,35.02,35.03,35.0,35.02,24100.0,20.3859,20.3917,20.3743,20.3859,24100.0
2006-11-14 14:15:00,35.01,35.02,34.98,34.98,21500.0,20.3801,20.3859,20.3626,20.3626,21500.0
2006-11-14 14:20:00,34.99,35.0,34.97,34.98,17100.0,20.3684,20.3743,20.3568,20.3626,17100.0
2006-11-14 14:25:00,34.99,35.04,34.98,35.04,39300.0,20.3684,20.3975,20.3626,20.3975,39300.0
2006-11-14 14:30:00,35.04,35.04,34.99,35.0,16500.0,20.3975,20.3975,20.3684,20.3743,16500.0
2006-11-14 14:35:00,34.99,35.05,34.99,35.04,18700.0,20.3684,20.4034,20.3684,20.3975,18700.0
2006-11-14 14:40:00,35.04,35.17,35.04,35.16,47400.0,20.3975,20.4732,20.3975,20.4674,47400.0
2006-11-14 14:45:00,35.16,35.21,35.11,35.19,25000.0,20.4674,20.4965,20.4383,20.4849,25000.0
2006-11-14 14:50:00,35.19,35.22,35.16,35.18,21700.0,20.4849,20.5023,20.4674,20.479,21700.0
2006-11-14 14:55:00,35.18,35.2,35.17,35.19,23000.0,20.479,20.4907,20.4732,20.4849,23000.0
2006-11-14 15:00:00,35.19,35.25,35.19,35.25,41900.0,20.4849,20.5198,20.4849,20.5198,41900.0
2006-11-14 15:05:00,35.24,35.25,35.22,35.22,26700.0,20.514,20.5198,20.5023,20.5023,26700.0
2006-11-14 15:10:00,35.22,35.22,35.12,35.13,39500.0,20.5023,20.5023,20.4441,20.4499,39500.0
2006-11-14 15:15:00,35.13,35.13,35.09,35.1,34000.0,20.4499,20.4499,20.4266,20.4325,34000.0
2006-11-14 15:20:00,35.11,35.15,35.09,35.13,51200.0,20.4383,20.4616,20.4266,20.4499,51200.0
2006-11-14 15:25:00,35.13,35.13,35.07,35.07,30600.0,20.4499,20.4499,20.415,20.415,30600.0
2006-11-14 15:30:00,35.07,35.1,35.07,35.07,63700.0,20.415,20.4325,20.415,20.415,63700.0
2006-11-14 15:35:00,35.07,35.12,35.06,35.09,53300.0,20.415,20.4441,20.4092,20.4266,53300.0
2006-11-14 15:40:00,35.09,35.1,35.06,35.08,67300.0,20.4266,20.4325,20.4092,20.4208,67300.0
2006-11-14 15:45:00,35.08,35.09,35.03,35.04,69800.0,20.4208,20.4266,20.3917,20.3975,69800.0
2006-11-14 15:50:00,35.05,35.1,35.04,35.06,70700.0,20.4034,20.4325,20.3975,20.4092,70700.0
2006-11-14 15:55:00,35.06,35.11,35.03,35.07,223400.0,20.4092,20.4383,20.3917,20.415,223400.0
2006-11-15 09:30:00,35.05,35.23,35.05,35.18,57800.0,20.4034,20.5081,20.4034,20.479,57800.0
2006-11-15 09:35:00,35.15,35.24,35.14,35.22,22000.0,20.4616,20.514,20.4558,20.5023,22000.0
2006-11-15 09:40:00,35.23,35.24,35.2,35.21,18300.0,20.5081,20.514,20.4907,20.4965,18300.0
2006-11-15 09:45:00,35.21,35.25,35.19,35.24,45300.0,20.4965,20.5198,20.4849,20.514,45300.0
2006-11-15 09:50:00,35.24,35.28,35.24,35.27,35000.0,20.514,20.5372,20.514,20.5314,35000.0
2006-11-15 09:55:00,35.27,35.34,35.26,35.29,28000.0,20.5314,20.5722,20.5256,20.5431,28000.0
2006-11-15 10:00:00,35.29,35.32,35.26,35.31,24000.0,20.5431,20.5605,20.5256,20.5547,24000.0
2006-11-15 10:05:00,35.32,35.33,35.28,35.28,22100.0,20.5605,20.5664,20.5372,20.5372,22100.0
2006-11-15 10:10:00,35.27,35.3,35.25,35.28,25800.0,20.5314,20.5489,20.5198,20.5372,25800.0
2006-11-15 10:15:00,35.29,35.31,35.26,35.26,28200.0,20.5431,20.5547,20.5256,20.5256,28200.0
2006-11-15 10:20:00,35.26,35.32,35.26,35.32,19700.0,20.5256,20.5605,20.5256,20.5605,19700.0
2006-11-15 10:25:00,35.32,35.33,35.3,35.32,19100.0,20.5605,20.5664,20.5489,20.5605,19100.0
2006-11-15 10:30:00,35.32,35.32,35.28,35.3,19300.0,20.5605,20.5605,20.5372,20.5489,19300.0
2006-11-15 10:35:00,35.3,35.32,35.3,35.32,20800.0,20.5489,20.5605,20.5489,20.5605,20800.0
2006-11-15 10:40:00,35.32,35.32,35.29,35.29,16800.0,20.5605,20.5605,20.5431,20.5431,16800.0
2006-11-15 10:45:00,35.3,35.35,35.3,35.35,16900.0,20.5489,20.578,20.5489,20.578,16900.0
2006-11-15 10:50:00,35.34,9000.0,35.34,35.37,24500.0,20.5722,5239.0941,20.5722,20.5896,24500.0
2006-11-15 10:55:00,35.37,35.4,35.36,35.4,10900.0,20.5896,20.6071,20.5838,20.6071,10900.0
2006-11-15 11:00:00,35.4,35.45,35.39,35.45,19900.0,20.6071,20.6362,20.6013,20.6362,19900.0
2006-11-15 11:05:00,35.45,35.5,35.45,35.47,22000.0,20.6362,20.6653,20.6362,20.6479,22000.0
2006-11-15 11:10:00,35.48,35.51,35.47,35.5,22200.0,20.6537,20.6711,20.6479,20.6653,22200.0
2006-11-15 11:15:00,35.5,35.51,35.45,35.51,30600.0,20.6653,20.6711,20.6362,20.6711,30600.0
2006-11-15 11:20:00,35.51,35.54,35.49,35.53,22400.0,20.6711,20.6886,20.6595,20.6828,22400.0
2006-11-15 11:25:00,35.53,35.53,35.5,35.51,18100.0,20.6828,20.6828,20.6653,20.6711,18100.0
2006-11-15 11:30:00,35.51,35.57,35.51,35.57,19000.0,20.6711,20.7061,20.6711,20.7061,19000.0
2006-11-15 11:35:00,35.57,35.58,35.53,35.53,34400.0,20.7061,20.7119,20.6828,20.6828,34400.0
2006-11-15 11:40:00,35.53,35.58,35.53,35.58,18400.0,20.6828,20.7119,20.6828,20.7119,18400.0
2006-11-15 11:45:00,35.58,35.61,35.55,35.55,35100.0,20.7119,20.7293,20.6944,20.6944,35100.0
2006-11-15 11:50:00,35.55,35.57,35.54,35.57,15200.0,20.6944,20.7061,20.6886,20.7061,15200.0
2006-11-15 11:55:00,35.57,35.59,35.56,35.59,9600.0,20.7061,20.7177,20.7002,20.7177,9600.0
2006-11-15 12:00:00,35.59,35.6,35.57,35.58,6700.0,20.7177,20.7235,20.7061,20.7119,6700.0
2006-11-15 12:05:00,35.57,35.59,35.57,35.59,11800.0,20.7061,20.7177,20.7061,20.7177,11800.0
2006-11-15 12:10:00,35.57,35.61,35.57,35.61,16800.0,20.7061,20.7293,20.7061,20.7293,16800.0
2006-11-15 12:15:00,35.61,35.62,35.58,35.58,17500.0,20.7293,20.7352,20.7119,20.7119,17500.0
2006-11-15 12:20:00,35.59,35.61,35.59,35.6,16600.0,20.7177,20.7293,20.7177,20.7235,16600.0
2006-11-15 12:25:00,35.6,35.61,35.59,35.6,10100.0,20.7235,20.7293,20.7177,20.7235,10100.0
2006-11-15 12:30:00,35.6,35.62,35.59,35.61,12800.0,20.7235,20.7352,20.7177,20.7293,12800.0
2006-11-15 12:35:00,35.61,35.63,35.61,35.63,8700.0,20.7293,20.741,20.7293,20.741,8700.0
2006-11-15 12:40:00,35.63,35.64,35.6,35.6,18700.0,20.741,20.7468,20.7235,20.7235,18700.0
2006-11-15 12:45:00,35.61,35.62,35.6,35.61,16900.0,20.7293,20.7352,20.7235,20.7293,16900.0
2006-11-15 12:50:00,35.61,35.62,35.6,35.6,16100.0,20.7293,20.7352,20.7235,20.7235,16100.0
2006-11-15 12:55:00,35.61,35.62,35.6,35.61,11100.0,20.7293,20.7352,20.7235,20.7293,11100.0
2006-11-15 13:00:00,35.61,35.62,35.6,35.61,17400.0,20.7293,20.7352,20.7235,20.7293,17400.0
2006-11-15 13:05:00,35.62,35.62,35.6,35.61,13300.0,20.7352,20.7352,20.7235,20.7293,13300.0
2006-11-15 13:10:00,35.61,35.62,35.61,35.61,16400.0,20.7293,20.7352,20.7293,20.7293,16400.0
2006-11-15 13:15:00,35.61,35.62,35.6,35.62,18900.0,20.7293,20.7352,20.7235,20.7352,18900.0
2006-11-15 13:20:00,35.61,35.62,35.59,35.62,11000.0,20.7293,20.7352,20.7177,20.7352,11000.0
2006-11-15 13:25:00,35.62,35.63,35.61,35.61,19900.0,20.7352,20.741,20.7293,20.7293,19900.0
2006-11-15 13:30:00,35.62,35.63,35.62,35.62,13600.0,20.7352,20.741,20.7352,20.7352,13600.0
2006-11-15 13:35:00,35.63,35.65,35.62,35.65,13600.0,20.741,20.7526,20.7352,20.7526,13600.0
2006-11-15 13:40:00,35.65,35.65,35.63,35.64,14700.0,20.7526,20.7526,20.741,20.7468,14700.0
2006-11-15 13:45:00,35.65,35.67,35.63,35.66,20200.0,20.7526,20.7643,20.741,20.7585,20200.0
2006-11-15 13:50:00,35.65,35.69,35.65,35.69,21200.0,20.7526,20.7759,20.7526,20.7759,21200.0
2006-11-15 13:55:00,35.69,35.72,35.69,35.7,21300.0,20.7759,20.7934,20.7759,20.7817,21300.0
2006-11-15 14:00:00,35.7,35.74,35.67,35.71,33900.0,20.7817,20.805,20.7643,20.7876,33900.0
2006-11-15 14:05:00,35.72,35.72,35.62,35.68,37200.0,20.7934,20.7934,20.7352,20.7701,37200.0
2006-11-15 14:10:00,35.69,35.72,35.68,35.7,13800.0,20.7759,20.7934,20.7701,20.7817,13800.0
2006-11-15 14:15:00,35.71,35.73,35.69,35.71,23100.0,20.7876,20.7992,20.7759,20.7876,23100.0
2006-11-15 14:20:00,35.71,35.72,35.68,35.71,23700.0,20.7876,20.7934,20.7701,20.7876,23700.0
2006-11-15 14:25:00,35.71,35.72,35.69,35.7,23100.0,20.7876,20.7934,20.7759,20.7817,23100.0
2006-11-15 14:30:00,35.7,35.75,35.7,35.71,33300.0,20.7817,20.8108,20.7817,20.7876,33300.0
2006-11-15 14:35:00,35.72,35.72,35.68,35.69,59100.0,20.7934,20.7934,20.7701,20.7759,59100.0
2006-11-15 14:40:00,35.68,35.69,35.62,35.64,25800.0,20.7701,20.7759,20.7352,20.7468,25800.0
2006-11-15 14:45:00,35.65,35.66,35.59,35.6,36300.0,20.7526,20.7585,20.7177,20.7235,36300.0
2006-11-15 14:50:00,35.6,35.65,35.59,35.65,34300.0,20.7235,20.7526,20.7177,20.7526,34300.0
2006-11-15 14:55:00,35.65,35.68,35.64,35.68,24000.0,20.7526,20.7701,20.7468,20.7701,24000.0
2006-11-15 15:00:00,35.68,35.69,35.67,35.68,25500.0,20.7701,20.7759,20.7643,20.7701,25500.0
2006-11-15 15:05:00,35.68,35.7,35.67,35.69,34000.0,20.7701,20.7817,20.7643,20.7759,34000.0
2006-11-15 15:10:00,35.68,35.73,35.68,35.72,38000.0,20.7701,20.7992,20.7701,20.7934,38000.0
2006-11-15 15:15:00,35.73,35.76,35.73,35.75,37000.0,20.7992,20.8167,20.7992,20.8108,37000.0
2006-11-15 15:20:00,35.75,35.77,35.74,35.74,49000.0,20.8108,20.8225,20.805,20.805,49000.0
2006-11-15 15:25:00,35.74,35.76,35.73,35.75,29400.0,20.805,20.8167,20.7992,20.8108,29400.0
2006-11-15 15:30:00,35.74,35.75,35.72,35.72,38200.0,20.805,20.8108,20.7934,20.7934,38200.0
2006-11-15 15:35:00,35.73,35.73,35.7,35.71,26400.0,20.7992,20.7992,20.7817,20.7876,26400.0
2006-11-15 15:40:00,35.7,35.7,35.63,35.65,60200.0,20.7817,20.7817,20.741,20.7526,60200.0
2006-11-15 15:45:00,35.66,35.67,35.65,35.66,49300.0,20.7585,20.7643,20.7526,20.7585,49300.0
2006-11-15 15:50:00,35.66,35.75,35.66,35.74,62500.0,20.7585,20.8108,20.7585,20.805,62500.0
2006-11-15 15:55:00,35.75,35.77,35.7,35.75,117800.0,20.8108,20.8225,20.7817,20.8108,117800.0
2006-11-16 09:30:00,35.64,35.7,35.51,35.61,76800.0,20.7468,20.7817,20.6711,20.7293,76800.0
2006-11-16 09:35:00,35.63,35.65,35.49,35.49,17900.0,20.741,20.7526,20.6595,20.6595,17900.0
2006-11-16 09:40:00,35.46,35.52,35.41,35.5,57900.0,20.642,20.677,20.6129,20.6653,57900.0
2006-11-16 09:45:00,35.5,35.5,35.3,35.34,74100.0,20.6653,20.6653,20.5489,20.5722,74100.0
2006-11-16 09:50:00,35.32,35.43,35.32,35.35,98800.0,20.5605,20.6246,20.5605,20.578,98800.0
2006-11-16 09:55:00,35.35,35.4,35.3,35.35,64000.0,20.578,20.6071,20.5489,20.578,64000.0
2006-11-16 10:00:00,35.35,35.37,35.28,35.33,76000.0,20.578,20.5896,20.5372,20.5664,76000.0
2006-11-16 10:05:00,35.33,35.41,35.27,35.27,35600.0,20.5664,20.6129,20.5314,20.5314,35600.0
2006-11-16 10:10:00,35.28,35.31,35.27,35.29,22500.0,20.5372,20.5547,20.5314,20.5431,22500.0
2006-11-16 10:15:00,35.29,35.3,35.27,35.27,11400.0,20.5431,20.5489,20.5314,20.5314,11400.0
2006-11-16 10:20:00,35.27,35.28,35.26,35.27,28100.0,20.5314,20.5372,20.5256,20.5314,28100.0
2006-11-16 10:25:00,35.28,35.28,35.25,35.26,15500.0,20.5372,20.5372,20.5198,20.5256,15500.0
2006-11-16 10:30:00,35.26,35.26,35.24,35.26,71100.0,20.5256,20.5256,20.514,20.5256,71100.0
2006-11-16 10:35:00,35.25,35.3,35.25,35.26,24500.0,20.5198,20.5489,20.5198,20.5256,24500.0
2006-11-16 10:40:00,35.26,35.26,35.25,35.25,11100.0,20.5256,20.5256,20.5198,20.5198,11100.0
2006-11-16 10:45:00,35.26,35.26,35.23,35.25,27800.0,20.5256,20.5256,20.5081,20.5198,27800.0
2006-11-16 10:50:00,35.25,35.29,35.25,35.26,28400.0,20.5198,20.5431,20.5198,20.5256,28400.0
2006-11-16 10:55:00,35.26,35.29,35.25,35.26,27500.0,20.5256,20.5431,20.5198,20.5256,27500.0
2006-11-16 11:00:00,35.26,35.26,35.25,35.25,9900.0,20.5256,20.5256,20.5198,20.5198,9900.0
2006-11-16 11:05:00,35.25,35.26,35.21,35.21,26900.0,20.5198,20.5256,20.4965,20.4965,26900.0
2006-11-16 11:10:00,35.21,35.22,35.19,35.2,31100.0,20.4965,20.5023,20.4849,20.4907,31100.0
2006-11-16 11:15:00,35.21,35.24,35.21,35.23,26900.0,20.4965,20.514,20.4965,20.5081,26900.0
2006-11-16 11:20:00,35.24,35.24,35.21,35.21,26000.0,20.514,20.514,20.4965,20.4965,26000.0
2006-11-16 11:25:00,35.21,35.22,35.2,35.2,19000.0,20.4965,20.5023,20.4907,20.4907,19000.0
2006-11-16 11:30:00,35.21,35.21,35.19,35.2,20000.0,20.4965,20.4965,20.4849,20.4907,20000.0
2006-11-16 11:35:00,35.21,35.23,35.2,35.21,24600.0,20.4965,20.5081,20.4907,20.4965,24600.0
2006-11-16 11:40:00,35.22,35.24,35.22,35.24,19900.0,20.5023,20.514,20.5023,20.514,19900.0
2006-11-16 11:45:00,35.25,35.3,35.25,35.3,25400.0,20.5198,20.5489,20.5198,20.5489,25400.0
2006-11-16 11:50:00,35.3,35.31,35.26,35.29,19900.0,20.5489,20.5547,20.5256,20.5431,19900.0
2006-11-16 11:55:00,35.29,35.29,35.25,35.27,48400.0,20.5431,20.5431,20.5198,20.5314,48400.0
2006-11-16 12:00:00,35.27,35.29,35.25,35.26,17600.0,20.5314,20.5431,20.5198,20.5256,17600.0
2006-11-16 12:05:00,35.28,35.3,35.27,35.29,9400.0,20.5372,20.5489,20.5314,20.5431,9400.0
2006-11-16 12:10:00,35.29,35.3,35.26,35.26,4700.0,20.5431,20.5489,20.5256,20.5256,4700.0
2006-11-16 12:15:00,35.26,35.29,35.25,35.27,11200.0,20.5256,20.5431,20.5198,20.5314,11200.0
2006-11-16 12:20:00,35.28,35.28,35.25,35.27,6200.0,20.5372,20.5372,20.5198,20.5314,6200.0
2006-11-16 12:25:00,35.27,35.28,35.26,35.26,2300.0,20.5314,20.5372,20.5256,20.5256,2300.0
2006-11-16 12:30:00,35.27,35.34,35.26,35.33,19700.0,20.5314,20.5722,20.5256,20.5664,19700.0
2006-11-16 12:35:00,35.33,35.38,35.32,35.38,26400.0,20.5664,20.5955,20.5605,20.5955,26400.0
2006-11-16 12:40:00,35.38,35.39,35.37,35.37,11200.0,20.5955,20.6013,20.5896,20.5896,11200.0
2006-11-16 12:45:00,35.37,35.4,35.37,35.4,13200.0,20.5896,20.6071,20.5896,20.6071,13200.0
2006-11-16 12:50:00,35.39,35.41,35.39,35.39,14100.0,20.6013,20.6129,20.6013,20.6013,14100.0
2006-11-16 12:55:00,35.39,35.41,35.39,35.4,6200.0,20.6013,20.6129,20.6013,20.6071,6200.0
2006-11-16 13:00:00,35.39,35.42,35.39,35.41,7300.0,20.6013,20.6187,20.6013,20.6129,7300.0
2006-11-16 13:05:00,35.41,35.42,35.39,35.41,32800.0,20.6129,20.6187,20.6013,20.6129,32800.0
2006-11-16 13:10:00,35.42,35.42,35.39,35.39,8900.0,20.6187,20.6187,20.6013,20.6013,8900.0
2006-11-16 13:15:00,35.39,35.41,35.38,35.41,5800.0,20.6013,20.6129,20.5955,20.6129,5800.0
2006-11-16 13:20:00,35.39,35.4,35.38,35.4,10600.0,20.6013,20.6071,20.5955,20.6071,10600.0
2006-11-16 13:25:00,35.4,35.41,35.39,35.41,7200.0,20.6071,20.6129,20.6013,20.6129,7200.0
2006-11-16 13:30:00,35.41,35.42,35.4,35.41,7700.0,20.6129,20.6187,20.6071,20.6129,7700.0
2006-11-16 13:35:00,35.41,35.43,35.41,35.42,8100.0,20.6129,20.6246,20.6129,20.6187,8100.0
2006-11-16 13:40:00,35.43,35.44,35.41,35.43,11300.0,20.6246,20.6304,20.6129,20.6246,11300.0
2006-11-16 13:45:00,35.44,35.44,35.41,35.44,6400.0,20.6304,20.6304,20.6129,20.6304,6400.0
2006-11-16 13:50:00,35.42,35.45,35.41,35.45,46100.0,20.6187,20.6362,20.6129,20.6362,46100.0
2006-11-16 13:55:00,35.45,35.48,35.44,35.46,11700.0,20.6362,20.6537,20.6304,20.642,11700.0
2006-11-16 14:00:00,35.45,35.5,35.45,35.47,22500.0,20.6362,20.6653,20.6362,20.6479,22500.0
2006-11-16 14:05:00,35.48,35.51,35.46,35.49,32100.0,20.6537,20.6711,20.642,20.6595,32100.0
2006-11-16 14:10:00,35.49,35.51,35.47,35.5,25200.0,20.6595,20.6711,20.6479,20.6653,25200.0
2006-11-16 14:15:00,35.5,35.5,35.46,35.49,18000.0,20.6653,20.6653,20.642,20.6595,18000.0
2006-11-16 14:20:00,35.49,35.51,35.49,35.5,15500.0,20.6595,20.6711,20.6595,20.6653,15500.0
2006-11-16 14:25:00,35.51,35.51,35.47,35.48,11800.0,20.6711,20.6711,20.6479,20.6537,11800.0
2006-11-16 14:30:00,35.49,35.51,35.45,35.5,33400.0,20.6595,20.6711,20.6362,20.6653,33400.0
2006-11-16 14:35:00,35.5,35.51,35.45,35.46,18400.0,20.6653,20.6711,20.6362,20.642,18400.0
2006-11-16 14:40:00,35.46,35.47,35.44,35.45,39800.0,20.642,20.6479,20.6304,20.6362,39800.0
2006-11-16 14:45:00,35.45,35.49,35.43,35.44,32300.0,20.6362,20.6595,20.6246,20.6304,32300.0
2006-11-16 14:50:00,35.43,35.45,35.43,35.45,17000.0,20.6246,20.6362,20.6246,20.6362,17000.0
2006-11-16 14:55:00,35.45,35.47,35.44,35.44,11700.0,20.6362,20.6479,20.6304,20.6304,11700.0
2006-11-16 15:00:00,35.44,35.48,35.42,35.46,12300.0,20.6304,20.6537,20.6187,20.642,12300.0
2006-11-16 15:05:00,35.45,35.46,35.41,35.44,15100.0,20.6362,20.642,20.6129,20.6304,15100.0
2006-11-16 15:10:00,35.45,35.46,35.4,35.41,39400.0,20.6362,20.642,20.6071,20.6129,39400.0
2006-11-16 15:15:00,35.4,35.42,35.39,35.41,41700.0,20.6071,20.6187,20.6013,20.6129,41700.0
2006-11-16 15:20:00,35.4,35.41,35.38,35.38,23800.0,20.6071,20.6129,20.5955,20.5955,23800.0
2006-11-16 15:25:00,35.39,35.4,35.37,35.39,30200.0,20.6013,20.6071,20.5896,20.6013,30200.0
2006-11-16 15:30:00,35.39,35.4,35.39,35.39,26200.0,20.6013,20.6071,20.6013,20.6013,26200.0
2006-11-16 15:35:00,35.39,35.42,35.39,35.4,43800.0,20.6013,20.6187,20.6013,20.6071,43800.0
2006-11-16 15:40:00,35.4,35.4,35.34,35.34,25600.0,20.6071,20.6071,20.5722,20.5722,25600.0
2006-11-16 15:45:00,35.35,35.35,35.32,35.33,44400.0,20.578,20.578,20.5605,20.5664,44400.0
2006-11-16 15:50:00,35.33,35.33,35.3,35.33,40300.0,20.5664,20.5664,20.5489,20.5664,40300.0
2006-11-16 15:55:00,35.33,35.36,35.31,35.34,36400.0,20.5664,20.5838,20.5547,20.5722,36400.0
2006-11-17 09:30:00,35.31,35.33,35.21,35.25,307400.0,20.5547,20.5664,20.4965,20.5198,307400.0
2006-11-17 09:35:00,35.25,35.35,35.25,35.31,86500.0,20.5198,20.578,20.5198,20.5547,86500.0
2006-11-17 09:40:00,35.31,35.34,35.28,35.29,15000.0,20.5547,20.5722,20.5372,20.5431,15000.0
2006-11-17 09:45:00,35.31,35.32,35.3,35.32,8700.0,20.5547,20.5605,20.5489,20.5605,8700.0
2006-11-17 09:50:00,35.32,35.35,35.29,35.29,10800.0,20.5605,20.578,20.5431,20.5431,10800.0
2006-11-17 09:55:00,35.3,35.4,35.3,35.4,11400.0,20.5489,20.6071,20.5489,20.6071,11400.0
2006-11-17 10:00:00,35.4,35.45,35.38,35.41,9300.0,20.6071,20.6362,20.5955,20.6129,9300.0
2006-11-17 10:05:00,35.42,35.42,35.32,35.33,17000.0,20.6187,20.6187,20.5605,20.5664,17000.0
2006-11-17 10:10:00,35.33,35.33,35.3,35.32,6200.0,20.5664,20.5664,20.5489,20.5605,6200.0
2006-11-17 10:15:00,35.33,35.33,35.25,35.26,10400.0,20.5664,20.5664,20.5198,20.5256,10400.0
2006-11-17 10:20:00,35.26,35.27,35.21,35.22,7300.0,20.5256,20.5314,20.4965,20.5023,7300.0
2006-11-17 10:25:00,35.22,35.23,35.17,35.17,11100.0,20.5023,20.5081,20.4732,20.4732,11100.0
2006-11-17 10:30:00,35.19,35.25,35.17,35.23,10100.0,20.4849,20.5198,20.4732,20.5081,10100.0
2006-11-17 10:35:00,35.24,35.25,35.22,35.22,7900.0,20.514,20.5198,20.5023,20.5023,7900.0
2006-11-17 10:40:00,35.23,35.25,35.2,35.22,14900.0,20.5081,20.5198,20.4907,20.5023,14900.0
2006-11-17 10:45:00,35.22,35.23,35.18,35.19,17700.0,20.5023,20.5081,20.479,20.4849,17700.0
2006-11-17 10:50:00,35.19,35.19,35.14,35.14,16900.0,20.4849,20.4849,20.4558,20.4558,16900.0
2006-11-17 10:55:00,35.15,35.15,35.1,35.11,7100.0,20.4616,20.4616,20.4325,20.4383,7100.0
2006-11-17 11:00:00,35.1,35.15,35.09,35.15,15200.0,20.4325,20.4616,20.4266,20.4616,15200.0
2006-11-17 11:05:00,35.15,35.2,35.14,35.18,15400.0,20.4616,20.4907,20.4558,20.479,15400.0
2006-11-17 11:10:00,35.16,35.17,35.15,35.16,12000.0,20.4674,20.4732,20.4616,20.4674,12000.0
2006-11-17 11:15:00,35.16,35.18,35.15,35.17,6600.0,20.4674,20.479,20.4616,20.4732,6600.0
2006-11-17 11:20:00,35.18,35.18,35.13,35.16,117700.0,20.479,20.479,20.4499,20.4674,117700.0
2006-11-17 11:25:00,35.14,35.18,35.14,35.17,22800.0,20.4558,20.479,20.4558,20.4732,22800.0
2006-11-17 11:30:00,35.16,35.17,35.13,35.14,9200.0,20.4674,20.4732,20.4499,20.4558,9200.0
2006-11-17 11:35:00,35.14,35.16,35.13,35.15,6400.0,20.4558,20.4674,20.4499,20.4616,6400.0
2006-11-17 11:40:00,35.15,35.15,35.12,35.14,8500.0,20.4616,20.4616,20.4441,20.4558,8500.0
2006-11-17 11:45:00,35.14,35.16,35.1,35.11,27500.0,20.4558,20.4674,20.4325,20.4383,27500.0
2006-11-17 11:50:00,35.11,35.13,35.11,35.12,11300.0,20.4383,20.4499,20.4383,20.4441,11300.0
2006-11-17 11:55:00,35.13,35.13,35.08,35.1,14200.0,20.4499,20.4499,20.4208,20.4325,14200.0
2006-11-17 12:00:00,35.11,35.12,35.11,35.11,5900.0,20.4383,20.4441,20.4383,20.4383,5900.0
2006-11-17 12:05:00,35.11,35.12,35.1,35.12,6500.0,20.4383,20.4441,20.4325,20.4441,6500.0
2006-11-17 12:10:00,35.12,35.12,35.1,35.11,9600.0,20.4441,20.4441,20.4325,20.4383,9600.0
2006-11-17 12:15:00,35.11,35.13,35.1,35.11,10300.0,20.4383,20.4499,20.4325,20.4383,10300.0
2006-11-17 12:20:00,35.11,35.13,35.1,35.1,8900.0,20.4383,20.4499,20.4325,20.4325,8900.0
2006-11-17 12:25:00,35.1,35.11,35.08,35.08,14100.0,20.4325,20.4383,20.4208,20.4208,14100.0
2006-11-17 12:30:00,35.08,35.13,35.08,35.13,18900.0,20.4208,20.4499,20.4208,20.4499,18900.0
2006-11-17 12:35:00,35.13,35.16,35.12,35.13,26900.0,20.4499,20.4674,20.4441,20.4499,26900.0
2006-11-17 12:40:00,35.12,35.13,35.09,35.11,15900.0,20.4441,20.4499,20.4266,20.4383,15900.0
2006-11-17 12:45:00,35.12,35.13,35.11,35.11,6500.0,20.4441,20.4499,20.4383,20.4383,6500.0
2006-11-17 12:50:00,35.11,35.12,35.09,35.11,10000.0,20.4383,20.4441,20.4266,20.4383,10000.0
2006-11-17 12:55:00,35.11,35.11,35.08,35.08,9500.0,20.4383,20.4383,20.4208,20.4208,9500.0
2006-11-17 13:00:00,35.08,35.1,35.07,35.09,9000.0,20.4208,20.4325,20.415,20.4266,9000.0
2006-11-17 13:05:00,35.1,35.13,35.1,35.12,13800.0,20.4325,20.4499,20.4325,20.4441,13800.0
2006-11-17 13:10:00,35.12,35.13,35.1,35.12,12600.0,20.4441,20.4499,20.4325,20.4441,12600.0
2006-11-17 13:15:00,35.13,35.14,35.12,35.14,9500.0,20.4499,20.4558,20.4441,20.4558,9500.0
2006-11-17 13:20:00,35.14,35.14,35.13,35.13,31400.0,20.4558,20.4558,20.4499,20.4499,31400.0
2006-11-17 13:25:00,35.12,35.14,35.12,35.12,10600.0,20.4441,20.4558,20.4441,20.4441,10600.0
2006-11-17 13:30:00,35.12,35.14,35.12,35.14,7400.0,20.4441,20.4558,20.4441,20.4558,7400.0
2006-11-17 13:35:00,35.13,35.18,35.13,35.17,26400.0,20.4499,20.479,20.4499,20.4732,26400.0
2006-11-17 13:40:00,35.18,35.18,35.15,35.16,9800.0,20.479,20.479,20.4616,20.4674,9800.0
2006-11-17 13:45:00,35.17,35.17,35.13,35.14,9900.0,20.4732,20.4732,20.4499,20.4558,9900.0
2006-11-17 13:50:00,35.13,35.14,35.13,35.14,6700.0,20.4499,20.4558,20.4499,20.4558,6700.0
2006-11-17 13:55:00,35.14,35.16,35.14,35.16,6200.0,20.4558,20.4674,20.4558,20.4674,6200.0
2006-11-17 14:00:00,35.16,35.17,35.14,35.16,11400.0,20.4674,20.4732,20.4558,20.4674,11400.0
2006-11-17 14:05:00,35.17,35.17,35.13,35.15,86400.0,20.4732,20.4732,20.4499,20.4616,86400.0
2006-11-17 14:10:00,35.17,35.17,35.15,35.17,6300.0,20.4732,20.4732,20.4616,20.4732,6300.0
2006-11-17 14:15:00,35.17,35.2,35.16,35.16,9300.0,20.4732,20.4907,20.4674,20.4674,9300.0
2006-11-17 14:20:00,35.17,35.17,35.13,35.14,10300.0,20.4732,20.4732,20.4499,20.4558,10300.0
2006-11-17 14:25:00,35.13,35.14,35.13,35.13,4900.0,20.4499,20.4558,20.4499,20.4499,4900.0
2006-11-17 14:30:00,35.13,35.15,35.12,35.15,12400.0,20.4499,20.4616,20.4441,20.4616,12400.0
2006-11-17 14:35:00,35.14,35.15,35.12,35.12,7600.0,20.4558,20.4616,20.4441,20.4441,7600.0
2006-11-17 14:40:00,35.12,35.13,35.1,35.11,11800.0,20.4441,20.4499,20.4325,20.4383,11800.0
2006-11-17 14:45:00,35.11,35.14,35.11,35.13,13300.0,20.4383,20.4558,20.4383,20.4499,13300.0
2006-11-17 14:50:00,35.13,35.14,35.1,35.11,13400.0,20.4499,20.4558,20.4325,20.4383,13400.0
2006-11-17 14:55:00,35.11,35.13,35.11,35.13,11800.0,20.4383,20.4499,20.4383,20.4499,11800.0
2006-11-17 15:00:00,35.12,35.15,35.12,35.15,12400.0,20.4441,20.4616,20.4441,20.4616,12400.0
2006-11-17 15:05:00,35.15,35.18,35.15,35.18,12000.0,20.4616,20.479,20.4616,20.479,12000.0
2006-11-17 15:10:00,35.17,35.17,35.14,35.15,9700.0,20.4732,20.4732,20.4558,20.4616,9700.0
2006-11-17 15:15:00,35.14,35.16,35.13,35.13,8600.0,20.4558,20.4674,20.4499,20.4499,8600.0
2006-11-17 15:20:00,35.14,35.14,35.12,35.12,7200.0,20.4558,20.4558,20.4441,20.4441,7200.0
2006-11-17 15:25:00,35.12,35.12,35.1,35.11,11700.0,20.4441,20.4441,20.4325,20.4383,11700.0
2006-11-17 15:30:00,35.11,35.16,35.11,35.15,24500.0,20.4383,20.4674,20.4383,20.4616,24500.0
2006-11-17 15:35:00,35.15,35.2,35.15,35.19,25000.0,20.4616,20.4907,20.4616,20.4849,25000.0
2006-11-17 15:40:00,35.19,35.22,35.18,35.21,20200.0,20.4849,20.5023,20.479,20.4965,20200.0
2006-11-17 15:45:00,35.2,35.22,35.19,35.22,16800.0,20.4907,20.5023,20.4849,20.5023,16800.0
2006-11-17 15:50:00,35.21,35.22,35.19,35.21,15800.0,20.4965,20.5023,20.4849,20.4965,15800.0
2006-11-17 15:55:00,35.2,35.22,35.18,35.19,34100.0,20.4907,20.5023,20.479,20.4849,34100.0
2006-11-20 09:30:00,35.22,35.32,35.15,35.28,47300.0,20.5023,20.5605,20.4616,20.5372,47300.0
2006-11-20 09:35:00,35.32,35.54,35.32,35.53,47700.0,20.5605,20.6886,20.5605,20.6828,47700.0
2006-11-20 09:40:00,35.53,35.57,35.43,35.55,41100.0,20.6828,20.7061,20.6246,20.6944,41100.0
2006-11-20 09:45:00,35.56,35.59,35.54,35.56,20500.0,20.7002,20.7177,20.6886,20.7002,20500.0
2006-11-20 09:50:00,35.57,35.59,35.48,35.5,28700.0,20.7061,20.7177,20.6537,20.6653,28700.0
2006-11-20 09:55:00,35.49,35.57,35.47,35.53,33900.0,20.6595,20.7061,20.6479,20.6828,33900.0
2006-11-20 10:00:00,35.53,35.55,35.51,35.51,28400.0,20.6828,20.6944,20.6711,20.6711,28400.0
2006-11-20 10:05:00,35.52,35.58,35.52,35.58,62100.0,20.677,20.7119,20.677,20.7119,62100.0
2006-11-20 10:10:00,35.59,35.65,35.57,35.64,36800.0,20.7177,20.7526,20.7061,20.7468,36800.0
2006-11-20 10:15:00,35.64,35.75,35.63,35.71,44400.0,20.7468,20.8108,20.741,20.7876,44400.0
2006-11-20 10:20:00,35.72,35.78,35.7,35.75,41300.0,20.7934,20.8283,20.7817,20.8108,41300.0
2006-11-20 10:25:00,35.76,35.78,35.74,35.77,18000.0,20.8167,20.8283,20.805,20.8225,18000.0
2006-11-20 10:30:00,35.76,35.82,35.76,35.79,26200.0,20.8167,20.8516,20.8167,20.8341,26200.0
2006-11-20 10:35:00,35.82,35.82,35.77,35.8,23000.0,20.8516,20.8516,20.8225,20.84,23000.0
2006-11-20 10:40:00,35.8,35.82,35.78,35.8,21700.0,20.84,20.8516,20.8283,20.84,21700.0
2006-11-20 10:45:00,35.8,35.82,35.75,35.75,24100.0,20.84,20.8516,20.8108,20.8108,24100.0
2006-11-20 10:50:00,35.76,35.81,35.73,35.78,29300.0,20.8167,20.8458,20.7992,20.8283,29300.0
2006-11-20 10:55:00,35.79,35.8,35.75,35.76,21700.0,20.8341,20.84,20.8108,20.8167,21700.0
2006-11-20 11:00:00,35.76,35.77,35.7,35.71,30200.0,20.8167,20.8225,20.7817,20.7876,30200.0
2006-11-20 11:05:00,35.71,35.76,35.71,35.71,14300.0,20.7876,20.8167,20.7876,20.7876,14300.0
2006-11-20 11:10:00,35.71,35.73,35.63,35.64,29800.0,20.7876,20.7992,20.741,20.7468,29800.0
2006-11-20 11:15:00,35.65,35.65,35.6,35.61,21400.0,20.7526,20.7526,20.7235,20.7293,21400.0
2006-11-20 11:20:00,35.6,35.64,35.58,35.64,38800.0,20.7235,20.7468,20.7119,20.7468,38800.0
2006-11-20 11:25:00,35.64,35.65,35.6,35.63,28100.0,20.7468,20.7526,20.7235,20.741,28100.0
2006-11-20 11:30:00,35.64,35.7,35.64,35.68,35900.0,20.7468,20.7817,20.7468,20.7701,35900.0
2006-11-20 11:35:00,35.69,35.71,35.66,35.68,31300.0,20.7759,20.7876,20.7585,20.7701,31300.0
2006-11-20 11:40:00,35.68,35.7,35.67,35.69,17300.0,20.7701,20.7817,20.7643,20.7759,17300.0
2006-11-20 11:45:00,35.69,35.72,35.68,35.72,16500.0,20.7759,20.7934,20.7701,20.7934,16500.0
2006-11-20 11:50:00,35.72,35.77,35.71,35.75,19500.0,20.7934,20.8225,20.7876,20.8108,19500.0
2006-11-20 11:55:00,35.76,35.82,35.73,35.81,138500.0,20.8167,20.8516,20.7992,20.8458,138500.0
2006-11-20 12:00:00,35.81,35.87,35.8,35.85,25200.0,20.8458,20.8807,20.84,20.8691,25200.0
2006-11-20 12:05:00,35.87,35.87,35.83,35.84,15900.0,20.8807,20.8807,20.8574,20.8632,15900.0
2006-11-20 12:10:00,35.84,35.86,35.83,35.85,20500.0,20.8632,20.8749,20.8574,20.8691,20500.0
2006-11-20 12:15:00,35.86,35.86,35.85,35.85,15000.0,20.8749,20.8749,20.8691,20.8691,15000.0
2006-11-20 12:20:00,35.86,35.87,35.84,35.84,10300.0,20.8749,20.8807,20.8632,20.8632,10300.0
2006-11-20 12:25:00,35.84,35.87,35.84,35.86,13000.0,20.8632,20.8807,20.8632,20.8749,13000.0
2006-11-20 12:30:00,35.86,35.86,35.83,35.83,9600.0,20.8749,20.8749,20.8574,20.8574,9600.0
2006-11-20 12:35:00,35.83,35.87,35.82,35.87,20200.0,20.8574,20.8807,20.8516,20.8807,20200.0
2006-11-20 12:40:00,35.87,35.87,35.85,35.85,13800.0,20.8807,20.8807,20.8691,20.8691,13800.0
2006-11-20 12:45:00,35.86,35.87,35.84,35.85,10600.0,20.8749,20.8807,20.8632,20.8691,10600.0
2006-11-20 12:50:00,35.86,35.88,35.85,35.87,11700.0,20.8749,20.8865,20.8691,20.8807,11700.0
2006-11-20 12:55:00,35.87,35.88,35.84,35.88,14100.0,20.8807,20.8865,20.8632,20.8865,14100.0
2006-11-20 13:00:00,35.88,35.88,35.81,35.83,11200.0,20.8865,20.8865,20.8458,20.8574,11200.0
2006-11-20 13:05:00,35.84,35.85,35.8,35.84,26200.0,20.8632,20.8691,20.84,20.8632,26200.0
2006-11-20 13:10:00,35.84,35.87,35.84,35.85,18000.0,20.8632,20.8807,20.8632,20.8691,18000.0
2006-11-20 13:15:00,35.84,35.86,35.84,35.85,15800.0,20.8632,20.8749,20.8632,20.8691,15800.0
2006-11-20 13:20:00,35.85,35.86,35.84,35.86,7600.0,20.8691,20.8749,20.8632,20.8749,7600.0
2006-11-20 13:25:00,35.86,35.86,35.84,35.86,11700.0,20.8749,20.8749,20.8632,20.8749,11700.0
2006-11-20 13:30:00,35.86,35.87,35.84,35.85,19600.0,20.8749,20.8807,20.8632,20.8691,19600.0
2006-11-20 13:35:00,35.85,35.87,35.84,35.84,28300.0,20.8691,20.8807,20.8632,20.8632,28300.0
2006-11-20 13:40:00,35.84,35.85,35.8,35.83,29800.0,20.8632,20.8691,20.84,20.8574,29800.0
2006-11-20 13:45:00,35.83,35.84,35.81,35.83,15700.0,20.8574,20.8632,20.8458,20.8574,15700.0
2006-11-20 13:50:00,35.82,35.84,35.82,35.82,7400.0,20.8516,20.8632,20.8516,20.8516,7400.0
2006-11-20 13:55:00,35.82,35.84,35.81,35.81,46800.0,20.8516,20.8632,20.8458,20.8458,46800.0
2006-11-20 14:00:00,35.8,35.8,35.77,35.77,12300.0,20.84,20.84,20.8225,20.8225,12300.0
2006-11-20 14:05:00,35.77,35.78,35.73,35.75,18500.0,20.8225,20.8283,20.7992,20.8108,18500.0
2006-11-20 14:10:00,35.75,35.75,35.73,35.74,15100.0,20.8108,20.8108,20.7992,20.805,15100.0
2006-11-20 14:15:00,35.73,35.73,35.71,35.71,16100.0,20.7992,20.7992,20.7876,20.7876,16100.0
2006-11-20 14:20:00,35.72,35.73,35.7,35.72,56300.0,20.7934,20.7992,20.7817,20.7934,56300.0
2006-11-20 14:25:00,35.72,35.74,35.7,35.73,34200.0,20.7934,20.805,20.7817,20.7992,34200.0
2006-11-20 14:30:00,35.72,35.76,35.72,35.75,20400.0,20.7934,20.8167,20.7934,20.8108,20400.0
2006-11-20 14:35:00,35.75,35.75,35.72,35.75,25000.0,20.8108,20.8108,20.7934,20.8108,25000.0
2006-11-20 14:40:00,35.75,35.75,35.7,35.72,17900.0,20.8108,20.8108,20.7817,20.7934,17900.0
2006-11-20 14:45:00,35.71,35.76,35.71,35.74,23500.0,20.7876,20.8167,20.7876,20.805,23500.0
2006-11-20 14:50:00,35.74,35.77,35.74,35.76,22600.0,20.805,20.8225,20.805,20.8167,22600.0
2006-11-20 14:55:00,35.77,35.78,35.74,35.77,23800.0,20.8225,20.8283,20.805,20.8225,23800.0
2006-11-20 15:00:00,35.76,35.77,35.7,35.71,21200.0,20.8167,20.8225,20.7817,20.7876,21200.0
2006-11-20 15:05:00,35.71,35.73,35.7,35.71,11500.0,20.7876,20.7992,20.7817,20.7876,11500.0
2006-11-20 15:10:00,35.72,35.75,35.7,35.75,25900.0,20.7934,20.8108,20.7817,20.8108,25900.0
2006-11-20 15:15:00,35.74,35.75,35.73,35.75,9100.0,20.805,20.8108,20.7992,20.8108,9100.0
2006-11-20 15:20:00,35.75,35.8,35.74,35.76,55000.0,20.8108,20.84,20.805,20.8167,55000.0
2006-11-20 15:25:00,35.76,35.79,35.75,35.78,16900.0,20.8167,20.8341,20.8108,20.8283,16900.0
2006-11-20 15:30:00,35.78,35.81,35.76,35.8,20500.0,20.8283,20.8458,20.8167,20.84,20500.0
2006-11-20 15:35:00,35.8,35.81,35.77,35.8,30400.0,20.84,20.8458,20.8225,20.84,30400.0
2006-11-20 15:40:00,35.78,35.81,35.77,35.78,33400.0,20.8283,20.8458,20.8225,20.8283,33400.0
2006-11-20 15:45:00,35.79,35.8,35.78,35.79,32500.0,20.8341,20.84,20.8283,20.8341,32500.0
2006-11-20 15:50:00,35.8,35.81,35.78,35.8,42500.0,20.84,20.8458,20.8283,20.84,42500.0
2006-11-20 15:55:00,35.81,35.82,35.77,35.77,71200.0,20.8458,20.8516,20.8225,20.8225,71200.0
2006-11-21 09:30:00,35.54,35.6,35.46,35.49,65900.0,20.6886,20.7235,20.642,20.6595,65900.0
2006-11-21 09:35:00,35.46,35.53,35.41,35.49,28800.0,20.642,20.6828,20.6129,20.6595,28800.0
2006-11-21 09:40:00,35.48,35.5,35.46,35.47,16200.0,20.6537,20.6653,20.642,20.6479,16200.0
2006-11-21 09:45:00,35.48,35.48,35.42,35.43,11400.0,20.6537,20.6537,20.6187,20.6246,11400.0
2006-11-21 09:50:00,35.42,35.43,35.4,35.43,13100.0,20.6187,20.6246,20.6071,20.6246,13100.0
2006-11-21 09:55:00,35.43,35.43,35.38,35.39,17100.0,20.6246,20.6246,20.5955,20.6013,17100.0
2006-11-21 10:00:00,35.38,35.49,35.37,35.4,41900.0,20.5955,20.6595,20.5896,20.6071,41900.0
2006-11-21 10:05:00,35.41,35.42,35.36,35.36,13500.0,20.6129,20.6187,20.5838,20.5838,13500.0
2006-11-21 10:10:00,35.36,35.39,35.36,35.36,8600.0,20.5838,20.6013,20.5838,20.5838,8600.0
2006-11-21 10:15:00,35.36,35.4,35.35,35.38,10300.0,20.5838,20.6071,20.578,20.5955,10300.0
2006-11-21 10:20:00,35.39,35.4,35.36,35.36,15700.0,20.6013,20.6071,20.5838,20.5838,15700.0
2006-11-21 10:25:00,35.36,35.38,35.35,35.38,9700.0,20.5838,20.5955,20.578,20.5955,9700.0
2006-11-21 10:30:00,35.38,35.4,35.37,35.38,19000.0,20.5955,20.6071,20.5896,20.5955,19000.0
2006-11-21 10:35:00,35.38,35.39,35.32,35.32,13300.0,20.5955,20.6013,20.5605,20.5605,13300.0
2006-11-21 10:40:00,35.33,35.35,35.32,35.35,15600.0,20.5664,20.578,20.5605,20.578,15600.0
2006-11-21 10:45:00,35.34,35.36,35.34,35.34,8600.0,20.5722,20.5838,20.5722,20.5722,8600.0
2006-11-21 10:50:00,35.33,35.33,35.28,35.28,12000.0,20.5664,20.5664,20.5372,20.5372,12000.0
2006-11-21 10:55:00,35.28,35.29,35.17,35.21,39100.0,20.5372,20.5431,20.4732,20.4965,39100.0
2006-11-21 11:00:00,35.21,35.22,35.18,35.18,18500.0,20.4965,20.5023,20.479,20.479,18500.0
2006-11-21 11:05:00,35.19,35.22,35.16,35.17,33300.0,20.4849,20.5023,20.4674,20.4732,33300.0
2006-11-21 11:10:00,35.17,35.2,35.16,35.2,21700.0,20.4732,20.4907,20.4674,20.4907,21700.0
2006-11-21 11:15:00,35.2,35.22,35.19,35.21,9900.0,20.4907,20.5023,20.4849,20.4965,9900.0
2006-11-21 11:20:00,35.21,35.23,35.18,35.21,32400.0,20.4965,20.5081,20.479,20.4965,32400.0
2006-11-21 11:25:00,35.2,35.24,35.2,35.24,14200.0,20.4907,20.514,20.4907,20.514,14200.0
2006-11-21 11:30:00,35.24,35.27,35.22,35.25,18900.0,20.514,20.5314,20.5023,20.5198,18900.0
2006-11-21 11:35:00,35.25,35.26,35.22,35.23,12800.0,20.5198,20.5256,20.5023,20.5081,12800.0
2006-11-21 11:40:00,35.23,35.23,35.21,35.21,6300.0,20.5081,20.5081,20.4965,20.4965,6300.0
2006-11-21 11:45:00,35.21,35.21,35.17,35.18,7400.0,20.4965,20.4965,20.4732,20.479,7400.0
2006-11-21 11:50:00,35.18,35.19,35.15,35.15,15900.0,20.479,20.4849,20.4616,20.4616,15900.0
2006-11-21 11:55:00,35.15,35.2,35.14,35.18,21600.0,20.4616,20.4907,20.4558,20.479,21600.0
2006-11-21 12:00:00,35.17,35.18,35.16,35.17,4000.0,20.4732,20.479,20.4674,20.4732,4000.0
2006-11-21 12:05:00,35.17,35.19,35.17,35.18,10800.0,20.4732,20.4849,20.4732,20.479,10800.0
2006-11-21 12:10:00,35.19,35.19,35.16,35.17,7800.0,20.4849,20.4849,20.4674,20.4732,7800.0
2006-11-21 12:15:00,35.16,35.17,35.13,35.13,14300.0,20.4674,20.4732,20.4499,20.4499,14300.0
2006-11-21 12:20:00,35.13,35.17,35.13,35.16,21000.0,20.4499,20.4732,20.4499,20.4674,21000.0
2006-11-21 12:25:00,35.16,35.17,35.15,35.17,6600.0,20.4674,20.4732,20.4616,20.4732,6600.0
2006-11-21 12:30:00,35.18,35.19,35.16,35.18,9700.0,20.479,20.4849,20.4674,20.479,9700.0
2006-11-21 12:35:00,35.17,35.18,35.16,35.17,14000.0,20.4732,20.479,20.4674,20.4732,14000.0
2006-11-21 12:40:00,35.17,35.19,35.16,35.19,10600.0,20.4732,20.4849,20.4674,20.4849,10600.0
2006-11-21 12:45:00,35.19,35.22,35.18,35.18,12800.0,20.4849,20.5023,20.479,20.479,12800.0
2006-11-21 12:50:00,35.18,35.18,35.16,35.18,13500.0,20.479,20.479,20.4674,20.479,13500.0
2006-11-21 12:55:00,35.18,35.2,35.17,35.18,6400.0,20.479,20.4907,20.4732,20.479,6400.0
2006-11-21 13:00:00,35.18,35.18,35.16,35.16,7800.0,20.479,20.479,20.4674,20.4674,7800.0
2006-11-21 13:05:00,35.17,35.17,35.14,35.15,14800.0,20.4732,20.4732,20.4558,20.4616,14800.0
2006-11-21 13:10:00,35.15,35.16,35.13,35.14,8800.0,20.4616,20.4674,20.4499,20.4558,8800.0
2006-11-21 13:15:00,35.14,35.17,35.13,35.16,7700.0,20.4558,20.4732,20.4499,20.4674,7700.0
2006-11-21 13:20:00,35.15,35.17,35.14,35.14,7800.0,20.4616,20.4732,20.4558,20.4558,7800.0
2006-11-21 13:25:00,35.14,35.14,35.11,35.13,12600.0,20.4558,20.4558,20.4383,20.4499,12600.0
2006-11-21 13:30:00,35.13,35.19,35.13,35.16,17600.0,20.4499,20.4849,20.4499,20.4674,17600.0
2006-11-21 13:35:00,35.17,35.19,35.16,35.18,6900.0,20.4732,20.4849,20.4674,20.479,6900.0
2006-11-21 13:40:00,35.17,35.19,35.16,35.17,10600.0,20.4732,20.4849,20.4674,20.4732,10600.0
2006-11-21 13:45:00,35.16,35.2,35.16,35.16,15000.0,20.4674,20.4907,20.4674,20.4674,15000.0
2006-11-21 13:50:00,35.16,35.21,35.16,35.2,21400.0,20.4674,20.4965,20.4674,20.4907,21400.0
2006-11-21 13:55:00,35.2,35.23,35.19,35.2,20400.0,20.4907,20.5081,20.4849,20.4907,20400.0
2006-11-21 14:00:00,35.19,35.23,35.19,35.2,25300.0,20.4849,20.5081,20.4849,20.4907,25300.0
2006-11-21 14:05:00,35.2,35.21,35.17,35.2,17800.0,20.4907,20.4965,20.4732,20.4907,17800.0
2006-11-21 14:10:00,35.2,35.2,35.13,35.15,36300.0,20.4907,20.4907,20.4499,20.4616,36300.0
2006-11-21 14:15:00,35.14,35.17,35.13,35.14,15100.0,20.4558,20.4732,20.4499,20.4558,15100.0
2006-11-21 14:20:00,35.14,35.16,35.14,35.14,7100.0,20.4558,20.4674,20.4558,20.4558,7100.0
2006-11-21 14:25:00,35.14,35.16,35.14,35.16,5100.0,20.4558,20.4674,20.4558,20.4674,5100.0
2006-11-21 14:30:00,35.16,35.17,35.15,35.16,7700.0,20.4674,20.4732,20.4616,20.4674,7700.0
2006-11-21 14:35:00,35.15,35.16,35.15,35.15,13700.0,20.4616,20.4674,20.4616,20.4616,13700.0
2006-11-21 14:40:00,35.15,35.15,35.13,35.14,7500.0,20.4616,20.4616,20.4499,20.4558,7500.0
2006-11-21 14:45:00,35.14,35.16,35.14,35.16,14300.0,20.4558,20.4674,20.4558,20.4674,14300.0
2006-11-21 14:50:00,35.16,35.16,35.14,35.15,6200.0,20.4674,20.4674,20.4558,20.4616,6200.0
2006-11-21 14:55:00,35.15,35.15,35.13,35.14,8000.0,20.4616,20.4616,20.4499,20.4558,8000.0
2006-11-21 15:00:00,35.13,35.15,35.13,35.14,15900.0,20.4499,20.4616,20.4499,20.4558,15900.0
2006-11-21 15:05:00,35.13,35.16,35.13,35.15,15400.0,20.4499,20.4674,20.4499,20.4616,15400.0
2006-11-21 15:10:00,35.15,35.16,35.13,35.13,17800.0,20.4616,20.4674,20.4499,20.4499,17800.0
2006-11-21 15:15:00,35.13,35.14,35.13,35.13,10100.0,20.4499,20.4558,20.4499,20.4499,10100.0
2006-11-21 15:20:00,35.13,35.16,35.12,35.15,20700.0,20.4499,20.4674,20.4441,20.4616,20700.0
2006-11-21 15:25:00,35.15,35.16,35.14,35.15,13100.0,20.4616,20.4674,20.4558,20.4616,13100.0
2006-11-21 15:30:00,35.14,35.15,35.12,35.14,17100.0,20.4558,20.4616,20.4441,20.4558,17100.0
2006-11-21 15:35:00,35.13,35.14,35.08,35.09,130300.0,20.4499,20.4558,20.4208,20.4266,130300.0
2006-11-21 15:40:00,35.09,35.1,35.06,35.06,51900.0,20.4266,20.4325,20.4092,20.4092,51900.0
2006-11-21 15:45:00,35.06,35.11,35.06,35.1,41000.0,20.4092,20.4383,20.4092,20.4325,41000.0
2006-11-21 15:50:00,35.1,35.13,35.06,35.12,48700.0,20.4325,20.4499,20.4092,20.4441,48700.0
2006-11-21 15:55:00,35.12,35.13,35.09,35.1,42000.0,20.4441,20.4499,20.4266,20.4325,42000.0
2006-11-22 09:30:00,35.16,35.27,35.07,35.19,32700.0,20.4674,20.5314,20.415,20.4849,32700.0
2006-11-22 09:35:00,35.2,35.38,35.2,35.38,25200.0,20.4907,20.5955,20.4907,20.5955,25200.0
2006-11-22 09:40:00,35.38,35.54,35.37,35.53,29700.0,20.5955,20.6886,20.5896,20.6828,29700.0
2006-11-22 09:45:00,35.54,35.57,35.49,35.55,24000.0,20.6886,20.7061,20.6595,20.6944,24000.0
2006-11-22 09:50:00,35.56,35.57,35.43,35.49,53700.0,20.7002,20.7061,20.6246,20.6595,53700.0
2006-11-22 09:55:00,35.5,35.55,35.47,35.52,45300.0,20.6653,20.6944,20.6479,20.677,45300.0
2006-11-22 10:00:00,35.53,35.6,35.51,35.6,31900.0,20.6828,20.7235,20.6711,20.7235,31900.0
2006-11-22 10:05:00,35.6,35.6,35.55,35.6,31700.0,20.7235,20.7235,20.6944,20.7235,31700.0
2006-11-22 10:10:00,35.6,35.62,35.56,35.6,26700.0,20.7235,20.7352,20.7002,20.7235,26700.0
2006-11-22 10:15:00,35.61,35.71,35.61,35.67,30600.0,20.7293,20.7876,20.7293,20.7643,30600.0
2006-11-22 10:20:00,35.68,35.73,35.66,35.69,22200.0,20.7701,20.7992,20.7585,20.7759,22200.0
2006-11-22 10:25:00,35.69,35.74,35.68,35.71,15400.0,20.7759,20.805,20.7701,20.7876,15400.0
2006-11-22 10:30:00,35.72,35.74,35.67,35.68,16400.0,20.7934,20.805,20.7643,20.7701,16400.0
2006-11-22 10:35:00,35.69,35.69,35.62,35.62,16700.0,20.7759,20.7759,20.7352,20.7352,16700.0
2006-11-22 10:40:00,35.63,35.66,35.61,35.63,17000.0,20.741,20.7585,20.7293,20.741,17000.0
2006-11-22 10:45:00,35.63,35.72,35.62,35.71,33200.0,20.741,20.7934,20.7352,20.7876,33200.0
2006-11-22 10:50:00,35.7,35.7,35.65,35.67,14900.0,20.7817,20.7817,20.7526,20.7643,14900.0
2006-11-22 10:55:00,35.67,35.68,35.6,35.62,22400.0,20.7643,20.7701,20.7235,20.7352,22400.0
2006-11-22 11:00:00,35.62,35.77,35.62,35.76,43300.0,20.7352,20.8225,20.7352,20.8167,43300.0
2006-11-22 11:05:00,35.76,35.82,35.75,35.81,40500.0,20.8167,20.8516,20.8108,20.8458,40500.0
2006-11-22 11:10:00,35.82,35.84,35.81,35.84,21000.0,20.8516,20.8632,20.8458,20.8632,21000.0
2006-11-22 11:15:00,35.84,35.85,35.81,35.81,22300.0,20.8632,20.8691,20.8458,20.8458,22300.0
2006-11-22 11:20:00,35.82,35.85,35.79,35.84,23900.0,20.8516,20.8691,20.8341,20.8632,23900.0
2006-11-22 11:25:00,35.85,35.86,35.77,35.85,65000.0,20.8691,20.8749,20.8225,20.8691,65000.0
2006-11-22 11:30:00,35.85,35.87,35.78,35.81,31400.0,20.8691,20.8807,20.8283,20.8458,31400.0
2006-11-22 11:35:00,35.81,35.87,35.75,35.85,74100.0,20.8458,20.8807,20.8108,20.8691,74100.0
2006-11-22 11:40:00,35.85,35.92,35.85,35.92,32200.0,20.8691,20.9098,20.8691,20.9098,32200.0
2006-11-22 11:45:00,35.91,35.97,35.91,35.96,11900.0,20.904,20.9389,20.904,20.9331,11900.0
2006-11-22 11:50:00,35.97,35.97,35.87,35.88,25700.0,20.9389,20.9389,20.8807,20.8865,25700.0
2006-11-22 11:55:00,35.89,35.9,35.8,35.8,24100.0,20.8923,20.8982,20.84,20.84,24100.0
2006-11-22 12:00:00,35.8,35.81,35.76,35.77,17000.0,20.84,20.8458,20.8167,20.8225,17000.0
2006-11-22 12:05:00,35.78,35.78,35.73,35.77,20200.0,20.8283,20.8283,20.7992,20.8225,20200.0
2006-11-22 12:10:00,35.77,35.82,35.75,35.8,15100.0,20.8225,20.8516,20.8108,20.84,15100.0
2006-11-22 12:15:00,35.79,35.81,35.77,35.78,11700.0,20.8341,20.8458,20.8225,20.8283,11700.0
2006-11-22 12:20:00,35.79,35.79,35.77,35.78,8400.0,20.8341,20.8341,20.8225,20.8283,8400.0
2006-11-22 12:25:00,35.78,35.78,35.77,35.77,4900.0,20.8283,20.8283,20.8225,20.8225,4900.0
2006-11-22 12:30:00,35.78,35.82,35.77,35.78,13900.0,20.8283,20.8516,20.8225,20.8283,13900.0
2006-11-22 12:35:00,35.79,35.79,35.74,35.74,8700.0,20.8341,20.8341,20.805,20.805,8700.0
2006-11-22 12:40:00,35.74,35.74,35.7,35.74,9900.0,20.805,20.805,20.7817,20.805,9900.0
2006-11-22 12:45:00,35.73,35.75,35.69,35.69,11100.0,20.7992,20.8108,20.7759,20.7759,11100.0
2006-11-22 12:50:00,35.7,35.7,35.65,35.7,22800.0,20.7817,20.7817,20.7526,20.7817,22800.0
2006-11-22 12:55:00,35.69,35.75,35.69,35.74,27100.0,20.7759,20.8108,20.7759,20.805,27100.0
2006-11-22 13:00:00,35.75,35.76,35.74,35.75,7500.0,20.8108,20.8167,20.805,20.8108,7500.0
2006-11-22 13:05:00,35.76,35.76,35.66,35.69,20600.0,20.8167,20.8167,20.7585,20.7759,20600.0
2006-11-22 13:10:00,35.7,35.72,35.69,35.72,24100.0,20.7817,20.7934,20.7759,20.7934,24100.0
2006-11-22 13:15:00,35.71,35.76,35.65,35.66,51200.0,20.7876,20.8167,20.7526,20.7585,51200.0
2006-11-22 13:20:00,35.65,35.7,35.65,35.7,14200.0,20.7526,20.7817,20.7526,20.7817,14200.0
2006-11-22 13:25:00,35.69,35.71,35.69,35.7,7700.0,20.7759,20.7876,20.7759,20.7817,7700.0
2006-11-22 13:30:00,35.71,35.74,35.69,35.7,15200.0,20.7876,20.805,20.7759,20.7817,15200.0
2006-11-22 13:35:00,35.71,35.73,35.68,35.72,22900.0,20.7876,20.7992,20.7701,20.7934,22900.0
2006-11-22 13:40:00,35.71,35.72,35.69,35.69,12400.0,20.7876,20.7934,20.7759,20.7759,12400.0
2006-11-22 13:45:00,35.7,35.7,35.65,35.66,13100.0,20.7817,20.7817,20.7526,20.7585,13100.0
2006-11-22 13:50:00,35.67,35.68,35.65,35.65,6000.0,20.7643,20.7701,20.7526,20.7526,6000.0
2006-11-22 13:55:00,35.65,35.66,35.63,35.65,10100.0,20.7526,20.7585,20.741,20.7526,10100.0
2006-11-22 14:00:00,35.63,35.67,35.59,35.66,24300.0,20.741,20.7643,20.7177,20.7585,24300.0
2006-11-22 14:05:00,35.65,35.69,35.65,35.68,9600.0,20.7526,20.7759,20.7526,20.7701,9600.0
2006-11-22 14:10:00,35.67,35.69,35.65,35.68,14100.0,20.7643,20.7759,20.7526,20.7701,14100.0
2006-11-22 14:15:00,35.69,35.71,35.68,35.7,14800.0,20.7759,20.7876,20.7701,20.7817,14800.0
2006-11-22 14:20:00,35.71,35.71,35.67,35.7,13200.0,20.7876,20.7876,20.7643,20.7817,13200.0
2006-11-22 14:25:00,35.71,35.71,35.65,35.69,37300.0,20.7876,20.7876,20.7526,20.7759,37300.0
2006-11-22 14:30:00,35.69,35.7,35.65,35.68,23500.0,20.7759,20.7817,20.7526,20.7701,23500.0
2006-11-22 14:35:00,35.68,35.7,35.66,35.7,13000.0,20.7701,20.7817,20.7585,20.7817,13000.0
2006-11-22 14:40:00,35.7,35.7,35.68,35.7,12500.0,20.7817,20.7817,20.7701,20.7817,12500.0
2006-11-22 14:45:00,35.7,35.72,35.62,35.71,52800.0,20.7817,20.7934,20.7352,20.7876,52800.0
2006-11-22 14:50:00,35.71,35.74,35.64,35.73,88900.0,20.7876,20.805,20.7468,20.7992,88900.0
2006-11-22 14:55:00,35.74,35.74,35.72,35.72,22300.0,20.805,20.805,20.7934,20.7934,22300.0
2006-11-22 15:00:00,35.73,35.74,35.67,35.7,46200.0,20.7992,20.805,20.7643,20.7817,46200.0
2006-11-22 15:05:00,35.71,35.72,35.7,35.72,14000.0,20.7876,20.7934,20.7817,20.7934,14000.0
2006-11-22 15:10:00,35.72,35.73,35.64,35.7,37800.0,20.7934,20.7992,20.7468,20.7817,37800.0
2006-11-22 15:15:00,35.7,35.72,35.7,35.7,24000.0,20.7817,20.7934,20.7817,20.7817,24000.0
2006-11-22 15:20:00,35.69,35.71,35.63,35.71,24700.0,20.7759,20.7876,20.741,20.7876,24700.0
2006-11-22 15:25:00,35.7,35.77,35.65,35.75,63400.0,20.7817,20.8225,20.7526,20.8108,63400.0
2006-11-22 15:30:00,35.75,35.8,35.74,35.79,50500.0,20.8108,20.84,20.805,20.8341,50500.0
2006-11-22 15:35:00,35.8,35.8,35.76,35.78,45300.0,20.84,20.84,20.8167,20.8283,45300.0
2006-11-22 15:40:00,35.78,35.8,35.77,35.78,38900.0,20.8283,20.84,20.8225,20.8283,38900.0
2006-11-22 15:45:00,35.79,35.86,35.7,35.86,60700.0,20.8341,20.8749,20.7817,20.8749,60700.0
2006-11-22 15:50:00,35.86,35.91,35.83,35.9,123700.0,20.8749,20.904,20.8574,20.8982,123700.0
2006-11-22 15:55:00,35.9,35.93,35.82,35.85,87500.0,20.8982,20.9156,20.8516,20.8691,87500.0
2006-11-24 09:30:00,35.56,35.61,35.52,35.57,48200.0,20.7002,20.7293,20.677,20.7061,48200.0
2006-11-24 09:35:00,35.56,35.66,35.56,35.66,17500.0,20.7002,20.7585,20.7002,20.7585,17500.0
2006-11-24 09:40:00,35.63,35.68,35.63,35.66,6100.0,20.741,20.7701,20.741,20.7585,6100.0
2006-11-24 09:45:00,35.63,35.65,35.62,35.62,4100.0,20.741,20.7526,20.7352,20.7352,4100.0
2006-11-24 09:50:00,35.62,35.63,35.58,35.6,7400.0,20.7352,20.741,20.7119,20.7235,7400.0
2006-11-24 09:55:00,35.6,35.6,35.57,35.57,4700.0,20.7235,20.7235,20.7061,20.7061,4700.0
2006-11-24 10:00:00,35.57,35.59,35.57,35.59,2800.0,20.7061,20.7177,20.7061,20.7177,2800.0
2006-11-24 10:05:00,35.59,35.6,35.56,35.57,6700.0,20.7177,20.7235,20.7002,20.7061,6700.0
2006-11-24 10:10:00,35.56,35.6,35.56,35.58,5000.0,20.7002,20.7235,20.7002,20.7119,5000.0
2006-11-24 10:15:00,35.6,35.61,35.57,35.61,4600.0,20.7235,20.7293,20.7061,20.7293,4600.0
2006-11-24 10:20:00,35.57,35.6,35.56,35.57,6100.0,20.7061,20.7235,20.7002,20.7061,6100.0
2006-11-24 10:25:00,35.59,35.62,35.59,35.6,1900.0,20.7177,20.7352,20.7177,20.7235,1900.0
2006-11-24 10:30:00,35.62,35.62,35.58,35.58,6000.0,20.7352,20.7352,20.7119,20.7119,6000.0
2006-11-24 10:35:00,35.6,35.61,35.58,35.6,4700.0,20.7235,20.7293,20.7119,20.7235,4700.0
2006-11-24 10:40:00,35.61,35.61,35.57,35.57,38600.0,20.7293,20.7293,20.7061,20.7061,38600.0
2006-11-24 10:45:00,35.58,35.6,35.57,35.59,4600.0,20.7119,20.7235,20.7061,20.7177,4600.0
2006-11-24 10:50:00,35.59,35.68,35.59,35.63,14700.0,20.7177,20.7701,20.7177,20.741,14700.0
2006-11-24 10:55:00,35.66,35.67,35.64,35.64,4900.0,20.7585,20.7643,20.7468,20.7468,4900.0
2006-11-24 11:00:00,35.63,35.64,35.59,35.6,3900.0,20.741,20.7468,20.7177,20.7235,3900.0
2006-11-24 11:05:00,35.6,35.61,35.58,35.6,4600.0,20.7235,20.7293,20.7119,20.7235,4600.0
2006-11-24 11:10:00,35.61,35.63,35.6,35.63,7400.0,20.7293,20.741,20.7235,20.741,7400.0
2006-11-24 11:15:00,35.62,35.63,35.61,35.61,4700.0,20.7352,20.741,20.7293,20.7293,4700.0
2006-11-24 11:20:00,35.62,35.62,35.6,35.6,7400.0,20.7352,20.7352,20.7235,20.7235,7400.0
2006-11-24 11:25:00,35.61,35.63,35.6,35.6,5000.0,20.7293,20.741,20.7235,20.7235,5000.0
2006-11-24 11:30:00,35.61,35.62,35.6,35.6,3400.0,20.7293,20.7352,20.7235,20.7235,3400.0
2006-11-24 11:35:00,35.6,35.6,35.57,35.57,14200.0,20.7235,20.7235,20.7061,20.7061,14200.0
2006-11-24 11:40:00,35.57,35.6,35.57,35.6,10900.0,20.7061,20.7235,20.7061,20.7235,10900.0
2006-11-24 11:45:00,35.6,35.6,35.57,35.58,7200.0,20.7235,20.7235,20.7061,20.7119,7200.0
2006-11-24 11:50:00,35.57,35.61,35.57,35.57,9500.0,20.7061,20.7293,20.7061,20.7061,9500.0
2006-11-24 11:55:00,35.57,35.59,35.57,35.59,3000.0,20.7061,20.7177,20.7061,20.7177,3000.0
2006-11-24 12:00:00,35.57,35.61,35.56,35.61,8100.0,20.7061,20.7293,20.7002,20.7293,8100.0
2006-11-24 12:05:00,35.62,35.63,35.59,35.59,11300.0,20.7352,20.741,20.7177,20.7177,11300.0
2006-11-24 12:10:00,35.6,35.63,35.59,35.6,8700.0,20.7235,20.741,20.7177,20.7235,8700.0
2006-11-24 12:15:00,35.6,35.62,35.59,35.59,8200.0,20.7235,20.7352,20.7177,20.7177,8200.0
2006-11-24 12:20:00,35.61,35.64,35.61,35.62,7000.0,20.7293,20.7468,20.7293,20.7352,7000.0
2006-11-24 12:25:00,35.64,35.64,35.62,35.62,4100.0,20.7468,20.7468,20.7352,20.7352,4100.0
2006-11-24 12:30:00,35.62,35.64,35.59,35.59,5600.0,20.7352,20.7468,20.7177,20.7177,5600.0
2006-11-24 12:35:00,35.59,35.59,35.55,35.55,8900.0,20.7177,20.7177,20.6944,20.6944,8900.0
2006-11-24 12:40:00,35.55,35.57,35.53,35.55,11400.0,20.6944,20.7061,20.6828,20.6944,11400.0
2006-11-24 12:45:00,35.55,35.57,35.53,35.57,25100.0,20.6944,20.7061,20.6828,20.7061,25100.0
2006-11-24 12:50:00,35.57,35.59,35.57,35.58,15700.0,20.7061,20.7177,20.7061,20.7119,15700.0
2006-11-24 12:55:00,35.59,35.6,35.55,35.56,33000.0,20.7177,20.7235,20.6944,20.7002,33000.0
2006-11-24 13:00:00,35.54,35.55,35.54,35.55,49300.0,20.6886,20.6944,20.6886,20.6944,49300.0
2006-11-24 13:05:00,35.55,35.55,35.55,35.55,100.0,20.6944,20.6944,20.6944,20.6944,100.0
2006-11-24 13:10:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:15:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:20:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:25:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:30:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:35:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:40:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:45:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:50:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 13:55:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:00:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:05:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:10:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:15:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:20:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:25:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:30:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:35:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:40:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:45:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:50:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 14:55:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:00:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:05:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:10:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:15:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:20:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:25:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:30:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:35:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:40:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:45:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:50:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-24 15:55:00,35.55,35.55,35.55,35.55,0.0,20.6944,20.6944,20.6944,20.6944,0.0
2006-11-27 09:30:00,35.54,35.55,35.43,35.43,36900.0,20.6886,20.6944,20.6246,20.6246,36900.0
2006-11-27 09:35:00,35.43,35.46,35.36,35.37,8600.0,20.6246,20.642,20.5838,20.5896,8600.0
2006-11-27 09:40:00,35.36,35.38,35.3,35.33,12900.0,20.5838,20.5955,20.5489,20.5664,12900.0
2006-11-27 09:45:00,35.33,35.36,35.28,35.32,12800.0,20.5664,20.5838,20.5372,20.5605,12800.0
2006-11-27 09:50:00,35.33,35.4,35.29,35.32,23500.0,20.5664,20.6071,20.5431,20.5605,23500.0
2006-11-27 09:55:00,35.32,35.39,35.31,35.36,12100.0,20.5605,20.6013,20.5547,20.5838,12100.0
2006-11-27 10:00:00,35.35,35.39,35.3,35.31,17500.0,20.578,20.6013,20.5489,20.5547,17500.0
2006-11-27 10:05:00,35.32,35.33,35.3,35.3,9200.0,20.5605,20.5664,20.5489,20.5489,9200.0
2006-11-27 10:10:00,35.31,35.31,35.17,35.19,23700.0,20.5547,20.5547,20.4732,20.4849,23700.0
2006-11-27 10:15:00,35.19,35.24,35.18,35.22,17900.0,20.4849,20.514,20.479,20.5023,17900.0
2006-11-27 10:20:00,35.22,35.25,35.22,35.25,12300.0,20.5023,20.5198,20.5023,20.5198,12300.0
2006-11-27 10:25:00,35.25,35.35,35.25,35.34,18600.0,20.5198,20.578,20.5198,20.5722,18600.0
2006-11-27 10:30:00,35.34,35.36,35.32,35.34,30200.0,20.5722,20.5838,20.5605,20.5722,30200.0
2006-11-27 10:35:00,35.34,35.35,35.29,35.31,24100.0,20.5722,20.578,20.5431,20.5547,24100.0
2006-11-27 10:40:00,35.31,35.31,35.28,35.28,8000.0,20.5547,20.5547,20.5372,20.5372,8000.0
2006-11-27 10:45:00,35.29,35.32,35.28,35.3,16400.0,20.5431,20.5605,20.5372,20.5489,16400.0
2006-11-27 10:50:00,35.3,35.32,35.29,35.31,9100.0,20.5489,20.5605,20.5431,20.5547,9100.0
2006-11-27 10:55:00,35.31,35.32,35.31,35.31,5800.0,20.5547,20.5605,20.5547,20.5547,5800.0
2006-11-27 11:00:00,35.32,35.33,35.28,35.28,38800.0,20.5605,20.5664,20.5372,20.5372,38800.0
2006-11-27 11:05:00,35.29,35.29,35.19,35.23,31500.0,20.5431,20.5431,20.4849,20.5081,31500.0
2006-11-27 11:10:00,35.22,35.23,35.16,35.18,46700.0,20.5023,20.5081,20.4674,20.479,46700.0
2006-11-27 11:15:00,35.18,35.2,35.13,35.19,44600.0,20.479,20.4907,20.4499,20.4849,44600.0
2006-11-27 11:20:00,35.19,35.19,35.1,35.11,36400.0,20.4849,20.4849,20.4325,20.4383,36400.0
2006-11-27 11:25:00,35.13,35.15,35.09,35.12,28600.0,20.4499,20.4616,20.4266,20.4441,28600.0
2006-11-27 11:30:00,35.11,35.15,35.11,35.13,46000.0,20.4383,20.4616,20.4383,20.4499,46000.0
2006-11-27 11:35:00,35.13,35.15,35.1,35.12,12300.0,20.4499,20.4616,20.4325,20.4441,12300.0
2006-11-27 11:40:00,35.13,35.14,35.04,35.09,47600.0,20.4499,20.4558,20.3975,20.4266,47600.0
2006-11-27 11:45:00,35.07,35.1,35.07,35.08,25900.0,20.415,20.4325,20.415,20.4208,25900.0
2006-11-27 11:50:00,35.07,35.08,35.04,35.05,16000.0,20.415,20.4208,20.3975,20.4034,16000.0
2006-11-27 11:55:00,35.05,35.1,35.05,35.08,23900.0,20.4034,20.4325,20.4034,20.4208,23900.0
2006-11-27 12:00:00,35.07,35.12,35.07,35.09,17400.0,20.415,20.4441,20.415,20.4266,17400.0
2006-11-27 12:05:00,35.09,35.11,35.07,35.07,14300.0,20.4266,20.4383,20.415,20.415,14300.0
2006-11-27 12:10:00,35.07,35.11,35.06,35.08,13500.0,20.415,20.4383,20.4092,20.4208,13500.0
2006-11-27 12:15:00,35.06,35.08,35.03,35.03,17100.0,20.4092,20.4208,20.3917,20.3917,17100.0
2006-11-27 12:20:00,35.04,35.08,35.04,35.08,9500.0,20.3975,20.4208,20.3975,20.4208,9500.0
2006-11-27 12:25:00,35.08,35.1,35.08,35.09,5500.0,20.4208,20.4325,20.4208,20.4266,5500.0
2006-11-27 12:30:00,35.08,35.08,35.03,35.04,13800.0,20.4208,20.4208,20.3917,20.3975,13800.0
2006-11-27 12:35:00,35.03,35.04,35.02,35.03,9300.0,20.3917,20.3975,20.3859,20.3917,9300.0
2006-11-27 12:40:00,35.04,35.06,35.03,35.03,8800.0,20.3975,20.4092,20.3917,20.3917,8800.0
2006-11-27 12:45:00,35.03,35.04,35.02,35.02,15400.0,20.3917,20.3975,20.3859,20.3859,15400.0
2006-11-27 12:50:00,35.03,35.04,35.01,35.01,14300.0,20.3917,20.3975,20.3801,20.3801,14300.0
2006-11-27 12:55:00,35.03,35.04,35.01,35.03,7400.0,20.3917,20.3975,20.3801,20.3917,7400.0
2006-11-27 13:00:00,35.03,35.03,35.0,35.03,16200.0,20.3917,20.3917,20.3743,20.3917,16200.0
2006-11-27 13:05:00,35.03,35.05,35.02,35.04,4500.0,20.3917,20.4034,20.3859,20.3975,4500.0
2006-11-27 13:10:00,35.04,35.05,35.02,35.02,9800.0,20.3975,20.4034,20.3859,20.3859,9800.0
2006-11-27 13:15:00,35.02,35.02,35.0,35.01,11200.0,20.3859,20.3859,20.3743,20.3801,11200.0
2006-11-27 13:20:00,35.0,35.03,35.0,35.0,11500.0,20.3743,20.3917,20.3743,20.3743,11500.0
2006-11-27 13:25:00,35.0,35.03,35.0,35.03,18400.0,20.3743,20.3917,20.3743,20.3917,18400.0
2006-11-27 13:30:00,35.03,35.05,35.02,35.04,15000.0,20.3917,20.4034,20.3859,20.3975,15000.0
2006-11-27 13:35:00,35.03,35.05,35.01,35.01,14000.0,20.3917,20.4034,20.3801,20.3801,14000.0
2006-11-27 13:40:00,35.01,35.06,35.01,35.06,8300.0,20.3801,20.4092,20.3801,20.4092,8300.0
2006-11-27 13:45:00,35.05,35.07,35.03,35.04,8700.0,20.4034,20.415,20.3917,20.3975,8700.0
2006-11-27 13:50:00,35.04,35.05,35.01,35.01,12900.0,20.3975,20.4034,20.3801,20.3801,12900.0
2006-11-27 13:55:00,35.01,35.03,35.0,35.03,12200.0,20.3801,20.3917,20.3743,20.3917,12200.0
2006-11-27 14:00:00,35.03,35.07,35.03,35.03,17500.0,20.3917,20.415,20.3917,20.3917,17500.0
2006-11-27 14:05:00,35.02,35.03,35.0,35.0,17300.0,20.3859,20.3917,20.3743,20.3743,17300.0
2006-11-27 14:10:00,35.01,35.01,34.99,35.01,15300.0,20.3801,20.3801,20.3684,20.3801,15300.0
2006-11-27 14:15:00,35.0,35.02,34.99,35.01,21900.0,20.3743,20.3859,20.3684,20.3801,21900.0
2006-11-27 14:20:00,35.01,35.02,35.0,35.01,16000.0,20.3801,20.3859,20.3743,20.3801,16000.0
2006-11-27 14:25:00,35.01,35.02,34.99,35.01,19100.0,20.3801,20.3859,20.3684,20.3801,19100.0
2006-11-27 14:30:00,35.01,35.04,34.99,35.0,21600.0,20.3801,20.3975,20.3684,20.3743,21600.0
2006-11-27 14:35:00,35.0,35.03,35.0,35.0,13800.0,20.3743,20.3917,20.3743,20.3743,13800.0
2006-11-27 14:40:00,35.0,35.02,35.0,35.01,17400.0,20.3743,20.3859,20.3743,20.3801,17400.0
2006-11-27 14:45:00,35.0,35.01,34.99,35.0,19500.0,20.3743,20.3801,20.3684,20.3743,19500.0
2006-11-27 14:50:00,35.0,35.02,34.99,35.0,23300.0,20.3743,20.3859,20.3684,20.3743,23300.0
2006-11-27 14:55:00,34.99,35.01,34.98,35.01,35200.0,20.3684,20.3801,20.3626,20.3801,35200.0
2006-11-27 15:00:00,35.0,35.03,35.0,35.02,23500.0,20.3743,20.3917,20.3743,20.3859,23500.0
2006-11-27 15:05:00,35.01,35.01,35.0,35.0,15100.0,20.3801,20.3801,20.3743,20.3743,15100.0
2006-11-27 15:10:00,35.0,35.01,34.98,35.01,18900.0,20.3743,20.3801,20.3626,20.3801,18900.0
2006-11-27 15:15:00,35.0,35.01,35.0,35.0,17500.0,20.3743,20.3801,20.3743,20.3743,17500.0
2006-11-27 15:20:00,35.0,35.01,34.98,35.0,30000.0,20.3743,20.3801,20.3626,20.3743,30000.0
2006-11-27 15:25:00,34.99,35.01,34.99,35.0,19900.0,20.3684,20.3801,20.3684,20.3743,19900.0
2006-11-27 15:30:00,34.99,35.0,34.98,34.98,107900.0,20.3684,20.3743,20.3626,20.3626,107900.0
2006-11-27 15:35:00,34.97,35.0,34.97,35.0,31100.0,20.3568,20.3743,20.3568,20.3743,31100.0
2006-11-27 15:40:00,34.99,35.0,34.93,34.96,65900.0,20.3684,20.3743,20.3335,20.351,65900.0
2006-11-27 15:45:00,34.96,35.02,34.95,35.01,30400.0,20.351,20.3859,20.3451,20.3801,30400.0
2006-11-27 15:50:00,35.0,35.08,35.0,35.06,42300.0,20.3743,20.4208,20.3743,20.4092,42300.0
2006-11-27 15:55:00,35.06,35.07,35.0,35.03,67300.0,20.4092,20.415,20.3743,20.3917,67300.0
2006-11-28 09:30:00,34.85,35.06,34.85,35.02,68100.0,20.2869,20.4092,20.2869,20.3859,68100.0
2006-11-28 09:35:00,35.0,35.06,34.92,35.04,30800.0,20.3743,20.4092,20.3277,20.3975,30800.0
2006-11-28 09:40:00,35.04,35.15,35.04,35.09,33100.0,20.3975,20.4616,20.3975,20.4266,33100.0
2006-11-28 09:45:00,35.1,35.35,35.1,35.31,50600.0,20.4325,20.578,20.4325,20.5547,50600.0
2006-11-28 09:50:00,35.32,35.39,35.19,35.21,82800.0,20.5605,20.6013,20.4849,20.4965,82800.0
2006-11-28 09:55:00,35.19,35.38,35.16,35.34,24300.0,20.4849,20.5955,20.4674,20.5722,24300.0
2006-11-28 10:00:00,35.34,35.48,35.28,35.48,63300.0,20.5722,20.6537,20.5372,20.6537,63300.0
2006-11-28 10:05:00,35.48,35.49,35.39,35.4,36900.0,20.6537,20.6595,20.6013,20.6071,36900.0
2006-11-28 10:10:00,35.4,35.42,35.4,35.41,28100.0,20.6071,20.6187,20.6071,20.6129,28100.0
2006-11-28 10:15:00,35.41,35.47,35.4,35.44,19100.0,20.6129,20.6479,20.6071,20.6304,19100.0
2006-11-28 10:20:00,35.44,35.57,35.42,35.56,34400.0,20.6304,20.7061,20.6187,20.7002,34400.0
2006-11-28 10:25:00,35.56,35.68,35.56,35.68,28300.0,20.7002,20.7701,20.7002,20.7701,28300.0
2006-11-28 10:30:00,35.66,35.75,35.63,35.73,39600.0,20.7585,20.8108,20.741,20.7992,39600.0
2006-11-28 10:35:00,35.74,35.78,35.72,35.76,46200.0,20.805,20.8283,20.7934,20.8167,46200.0
2006-11-28 10:40:00,35.75,35.81,35.75,35.81,47000.0,20.8108,20.8458,20.8108,20.8458,47000.0
2006-11-28 10:45:00,35.81,35.88,35.8,35.86,66700.0,20.8458,20.8865,20.84,20.8749,66700.0
2006-11-28 10:50:00,35.86,35.88,35.69,35.75,57500.0,20.8749,20.8865,20.7759,20.8108,57500.0
2006-11-28 10:55:00,35.74,35.77,35.69,35.7,29400.0,20.805,20.8225,20.7759,20.7817,29400.0
2006-11-28 11:00:00,35.7,35.76,35.69,35.76,26500.0,20.7817,20.8167,20.7759,20.8167,26500.0
2006-11-28 11:05:00,35.75,35.78,35.69,35.77,36500.0,20.8108,20.8283,20.7759,20.8225,36500.0
2006-11-28 11:10:00,35.77,35.84,35.77,35.83,25800.0,20.8225,20.8632,20.8225,20.8574,25800.0
2006-11-28 11:15:00,35.83,35.86,35.81,35.85,20900.0,20.8574,20.8749,20.8458,20.8691,20900.0
2006-11-28 11:20:00,35.84,35.9,35.83,35.87,32800.0,20.8632,20.8982,20.8574,20.8807,32800.0
2006-11-28 11:25:00,35.87,35.88,35.83,35.87,46800.0,20.8807,20.8865,20.8574,20.8807,46800.0
2006-11-28 11:30:00,35.87,35.96,35.87,35.93,55000.0,20.8807,20.9331,20.8807,20.9156,55000.0
2006-11-28 11:35:00,35.92,35.97,35.92,35.96,24100.0,20.9098,20.9389,20.9098,20.9331,24100.0
2006-11-28 11:40:00,35.96,35.97,35.93,35.93,19300.0,20.9331,20.9389,20.9156,20.9156,19300.0
2006-11-28 11:45:00,35.93,36.06,35.91,36.06,221100.0,20.9156,20.9913,20.904,20.9913,221100.0
2006-11-28 11:50:00,36.07,36.09,35.97,36.03,80500.0,20.9971,21.0088,20.9389,20.9738,80500.0
2006-11-28 11:55:00,36.05,36.09,36.0,36.03,37800.0,20.9855,21.0088,20.9564,20.9738,37800.0
2006-11-28 12:00:00,36.04,36.11,36.02,36.05,43900.0,20.9797,21.0204,20.968,20.9855,43900.0
2006-11-28 12:05:00,36.05,36.25,36.05,36.24,136600.0,20.9855,21.1019,20.9855,21.0961,136600.0
2006-11-28 12:10:00,36.25,36.37,36.18,36.35,221000.0,21.1019,21.1718,21.0612,21.1601,221000.0
2006-11-28 12:15:00,36.35,36.44,36.33,36.43,67500.0,21.1601,21.2125,21.1485,21.2067,67500.0
2006-11-28 12:20:00,36.43,36.46,36.25,36.27,108100.0,21.2067,21.2242,21.1019,21.1135,108100.0
2006-11-28 12:25:00,36.27,36.32,36.25,36.26,16100.0,21.1135,21.1427,21.1019,21.1077,16100.0
2006-11-28 12:30:00,36.26,36.26,36.02,36.04,82500.0,21.1077,21.1077,20.968,20.9797,82500.0
2006-11-28 12:35:00,36.04,36.07,35.97,35.98,67500.0,20.9797,20.9971,20.9389,20.9447,67500.0
2006-11-28 12:40:00,35.97,36.03,35.93,35.93,63600.0,20.9389,20.9738,20.9156,20.9156,63600.0
2006-11-28 12:45:00,35.94,36.0,35.93,36.0,45200.0,20.9214,20.9564,20.9156,20.9564,45200.0
2006-11-28 12:50:00,35.99,36.0,35.96,36.0,44300.0,20.9506,20.9564,20.9331,20.9564,44300.0
2006-11-28 12:55:00,36.01,36.01,35.97,35.97,37200.0,20.9622,20.9622,20.9389,20.9389,37200.0
2006-11-28 13:00:00,35.98,36.0,35.94,35.97,50600.0,20.9447,20.9564,20.9214,20.9389,50600.0
2006-11-28 13:05:00,35.97,36.07,35.97,35.99,64100.0,20.9389,20.9971,20.9389,20.9506,64100.0
2006-11-28 13:10:00,35.98,36.02,35.97,36.0,12900.0,20.9447,20.968,20.9389,20.9564,12900.0
2006-11-28 13:15:00,36.0,36.06,35.97,35.97,16900.0,20.9564,20.9913,20.9389,20.9389,16900.0
2006-11-28 13:20:00,35.97,35.98,35.89,35.9,21600.0,20.9389,20.9447,20.8923,20.8982,21600.0
2006-11-28 13:25:00,35.92,35.94,35.89,35.9,7300.0,20.9098,20.9214,20.8923,20.8982,7300.0
2006-11-28 13:30:00,35.91,35.96,35.91,35.96,23200.0,20.904,20.9331,20.904,20.9331,23200.0
2006-11-28 13:35:00,35.96,35.97,35.9,35.94,32600.0,20.9331,20.9389,20.8982,20.9214,32600.0
2006-11-28 13:40:00,35.92,35.92,35.88,35.91,41000.0,20.9098,20.9098,20.8865,20.904,41000.0
2006-11-28 13:45:00,35.92,35.94,35.86,35.9,23900.0,20.9098,20.9214,20.8749,20.8982,23900.0
2006-11-28 13:50:00,35.89,35.9,35.87,35.88,4600.0,20.8923,20.8982,20.8807,20.8865,4600.0
2006-11-28 13:55:00,35.88,35.92,35.86,35.87,33200.0,20.8865,20.9098,20.8749,20.8807,33200.0
2006-11-28 14:00:00,35.86,35.92,35.83,35.86,26500.0,20.8749,20.9098,20.8574,20.8749,26500.0
2006-11-28 14:05:00,35.86,35.93,35.86,35.91,32600.0,20.8749,20.9156,20.8749,20.904,32600.0
2006-11-28 14:10:00,35.9,35.9,35.89,35.89,47200.0,20.8982,20.8982,20.8923,20.8923,47200.0
2006-11-28 14:15:00,35.89,35.91,35.89,35.9,28500.0,20.8923,20.904,20.8923,20.8982,28500.0
2006-11-28 14:20:00,35.89,35.92,35.86,35.88,36000.0,20.8923,20.9098,20.8749,20.8865,36000.0
2006-11-28 14:25:00,35.9,35.9,35.85,35.85,13800.0,20.8982,20.8982,20.8691,20.8691,13800.0
2006-11-28 14:30:00,35.86,35.93,35.85,35.91,49700.0,20.8749,20.9156,20.8691,20.904,49700.0
2006-11-28 14:35:00,35.91,35.92,35.88,35.92,30900.0,20.904,20.9098,20.8865,20.9098,30900.0
2006-11-28 14:40:00,35.91,35.94,35.9,35.93,33100.0,20.904,20.9214,20.8982,20.9156,33100.0
2006-11-28 14:45:00,35.93,35.93,35.88,35.9,30500.0,20.9156,20.9156,20.8865,20.8982,30500.0
2006-11-28 14:50:00,35.91,35.93,35.89,35.91,23400.0,20.904,20.9156,20.8923,20.904,23400.0
2006-11-28 14:55:00,35.93,35.94,35.9,35.94,22700.0,20.9156,20.9214,20.8982,20.9214,22700.0
2006-11-28 15:00:00,35.93,35.96,35.91,35.95,41500.0,20.9156,20.9331,20.904,20.9273,41500.0
2006-11-28 15:05:00,35.95,35.97,35.95,35.95,57700.0,20.9273,20.9389,20.9273,20.9273,57700.0
2006-11-28 15:10:00,35.95,36.0,35.93,35.97,31300.0,20.9273,20.9564,20.9156,20.9389,31300.0
2006-11-28 15:15:00,35.97,35.98,35.95,35.95,20300.0,20.9389,20.9447,20.9273,20.9273,20300.0
2006-11-28 15:20:00,35.96,35.98,35.95,35.96,28200.0,20.9331,20.9447,20.9273,20.9331,28200.0
2006-11-28 15:25:00,35.95,35.98,35.93,35.93,29500.0,20.9273,20.9447,20.9156,20.9156,29500.0
2006-11-28 15:30:00,35.94,35.97,35.92,35.96,29300.0,20.9214,20.9389,20.9098,20.9331,29300.0
2006-11-28 15:35:00,35.97,35.97,35.95,35.95,35600.0,20.9389,20.9389,20.9273,20.9273,35600.0
2006-11-28 15:40:00,35.95,35.96,35.95,35.96,48200.0,20.9273,20.9331,20.9273,20.9331,48200.0
2006-11-28 15:45:00,35.96,35.96,35.95,35.95,47700.0,20.9331,20.9331,20.9273,20.9273,47700.0
2006-11-28 15:50:00,35.96,36.0,35.94,35.97,61000.0,20.9331,20.9564,20.9214,20.9389,61000.0
2006-11-28 15:55:00,35.97,36.02,35.96,36.01,114800.0,20.9389,20.968,20.9331,20.9622,114800.0
2006-11-29 09:30:00,35.9,35.9,35.8,35.83,61600.0,20.8982,20.8982,20.84,20.8574,61600.0
2006-11-29 09:35:00,35.81,35.9,35.76,35.83,27900.0,20.8458,20.8982,20.8167,20.8574,27900.0
2006-11-29 09:40:00,35.81,35.84,35.76,35.77,61100.0,20.8458,20.8632,20.8167,20.8225,61100.0
2006-11-29 09:45:00,35.78,35.84,35.77,35.83,14300.0,20.8283,20.8632,20.8225,20.8574,14300.0
2006-11-29 09:50:00,35.83,35.86,35.8,35.8,31400.0,20.8574,20.8749,20.84,20.84,31400.0
2006-11-29 09:55:00,35.8,35.86,35.77,35.85,23200.0,20.84,20.8749,20.8225,20.8691,23200.0
2006-11-29 10:00:00,35.85,35.85,35.78,35.82,36500.0,20.8691,20.8691,20.8283,20.8516,36500.0
2006-11-29 10:05:00,35.82,35.93,35.82,35.91,29200.0,20.8516,20.9156,20.8516,20.904,29200.0
2006-11-29 10:10:00,35.91,35.92,35.9,35.91,20500.0,20.904,20.9098,20.8982,20.904,20500.0
2006-11-29 10:15:00,35.91,35.92,35.87,35.88,28800.0,20.904,20.9098,20.8807,20.8865,28800.0
2006-11-29 10:20:00,35.88,35.94,35.87,35.94,25100.0,20.8865,20.9214,20.8807,20.9214,25100.0
2006-11-29 10:25:00,35.94,35.96,35.9,35.92,19900.0,20.9214,20.9331,20.8982,20.9098,19900.0
2006-11-29 10:30:00,35.91,35.92,35.9,35.9,20000.0,20.904,20.9098,20.8982,20.8982,20000.0
2006-11-29 10:35:00,35.9,35.92,35.89,35.91,24100.0,20.8982,20.9098,20.8923,20.904,24100.0
2006-11-29 10:40:00,35.9,35.91,35.88,35.89,12800.0,20.8982,20.904,20.8865,20.8923,12800.0
2006-11-29 10:45:00,35.91,35.95,35.87,35.88,28900.0,20.904,20.9273,20.8807,20.8865,28900.0
2006-11-29 10:50:00,35.88,35.9,35.88,35.9,40600.0,20.8865,20.8982,20.8865,20.8982,40600.0
2006-11-29 10:55:00,35.89,35.89,35.85,35.86,18600.0,20.8923,20.8923,20.8691,20.8749,18600.0
2006-11-29 11:00:00,35.86,35.95,35.86,35.95,33700.0,20.8749,20.9273,20.8749,20.9273,33700.0
2006-11-29 11:05:00,35.95,36.02,35.94,35.98,37900.0,20.9273,20.968,20.9214,20.9447,37900.0
2006-11-29 11:10:00,35.98,35.98,35.95,35.97,19500.0,20.9447,20.9447,20.9273,20.9389,19500.0
2006-11-29 11:15:00,35.98,36.02,35.98,36.0,17000.0,20.9447,20.968,20.9447,20.9564,17000.0
2006-11-29 11:20:00,36.01,36.02,36.0,36.02,15800.0,20.9622,20.968,20.9564,20.968,15800.0
2006-11-29 11:25:00,36.02,36.04,36.0,36.02,16300.0,20.968,20.9797,20.9564,20.968,16300.0
2006-11-29 11:30:00,36.02,36.02,36.0,36.01,11900.0,20.968,20.968,20.9564,20.9622,11900.0
2006-11-29 11:35:00,36.0,36.04,36.0,36.03,11200.0,20.9564,20.9797,20.9564,20.9738,11200.0
2006-11-29 11:40:00,36.03,36.03,36.0,36.0,13300.0,20.9738,20.9738,20.9564,20.9564,13300.0
2006-11-29 11:45:00,36.01,36.05,36.0,36.04,26300.0,20.9622,20.9855,20.9564,20.9797,26300.0
2006-11-29 11:50:00,36.05,36.15,36.04,36.09,30800.0,20.9855,21.0437,20.9797,21.0088,30800.0
2006-11-29 11:55:00,36.09,36.14,36.04,36.12,21400.0,21.0088,21.0379,20.9797,21.0262,21400.0
2006-11-29 12:00:00,36.12,36.16,36.09,36.15,18100.0,21.0262,21.0495,21.0088,21.0437,18100.0
2006-11-29 12:05:00,36.15,36.16,36.11,36.11,9400.0,21.0437,21.0495,21.0204,21.0204,9400.0
2006-11-29 12:10:00,36.11,36.15,36.07,36.07,23100.0,21.0204,21.0437,20.9971,20.9971,23100.0
2006-11-29 12:15:00,36.07,36.07,36.05,36.05,6900.0,20.9971,20.9971,20.9855,20.9855,6900.0
2006-11-29 12:20:00,36.05,36.06,36.01,36.01,14000.0,20.9855,20.9913,20.9622,20.9622,14000.0
2006-11-29 12:25:00,36.01,36.02,36.0,36.02,14600.0,20.9622,20.968,20.9564,20.968,14600.0
2006-11-29 12:30:00,36.02,36.06,36.02,36.04,21100.0,20.968,20.9913,20.968,20.9797,21100.0
2006-11-29 12:35:00,36.04,36.11,36.04,36.06,25900.0,20.9797,21.0204,20.9797,20.9913,25900.0
2006-11-29 12:40:00,36.05,36.09,36.04,36.09,6200.0,20.9855,21.0088,20.9797,21.0088,6200.0
2006-11-29 12:45:00,36.09,36.14,36.08,36.14,17700.0,21.0088,21.0379,21.0029,21.0379,17700.0
2006-11-29 12:50:00,36.14,36.16,36.13,36.16,12300.0,21.0379,21.0495,21.0321,21.0495,12300.0
2006-11-29 12:55:00,36.16,36.17,36.15,36.16,10700.0,21.0495,21.0553,21.0437,21.0495,10700.0
2006-11-29 13:00:00,36.16,36.19,36.14,36.18,24200.0,21.0495,21.067,21.0379,21.0612,24200.0
2006-11-29 13:05:00,36.19,36.2,36.17,36.17,16200.0,21.067,21.0728,21.0553,21.0553,16200.0
2006-11-29 13:10:00,36.17,36.17,36.13,36.15,9600.0,21.0553,21.0553,21.0321,21.0437,9600.0
2006-11-29 13:15:00,36.15,36.18,36.15,36.15,12800.0,21.0437,21.0612,21.0437,21.0437,12800.0
2006-11-29 13:20:00,36.14,36.16,36.12,36.12,13000.0,21.0379,21.0495,21.0262,21.0262,13000.0
2006-11-29 13:25:00,36.12,36.12,36.06,36.07,14700.0,21.0262,21.0262,20.9913,20.9971,14700.0
2006-11-29 13:30:00,36.06,36.07,36.03,36.04,12900.0,20.9913,20.9971,20.9738,20.9797,12900.0
2006-11-29 13:35:00,36.03,36.05,36.02,36.04,10900.0,20.9738,20.9855,20.968,20.9797,10900.0
2006-11-29 13:40:00,36.04,36.05,36.01,36.03,21100.0,20.9797,20.9855,20.9622,20.9738,21100.0
2006-11-29 13:45:00,36.03,36.07,36.02,36.02,30900.0,20.9738,20.9971,20.968,20.968,30900.0
2006-11-29 13:50:00,36.03,36.07,36.0,36.03,32400.0,20.9738,20.9971,20.9564,20.9738,32400.0
2006-11-29 13:55:00,36.03,36.06,36.03,36.05,12200.0,20.9738,20.9913,20.9738,20.9855,12200.0
2006-11-29 14:00:00,36.06,36.08,36.03,36.03,20200.0,20.9913,21.0029,20.9738,20.9738,20200.0
2006-11-29 14:05:00,36.03,36.07,36.03,36.07,11800.0,20.9738,20.9971,20.9738,20.9971,11800.0
2006-11-29 14:10:00,36.07,36.11,36.07,36.1,24600.0,20.9971,21.0204,20.9971,21.0146,24600.0
2006-11-29 14:15:00,36.11,36.12,36.09,36.1,10500.0,21.0204,21.0262,21.0088,21.0146,10500.0
2006-11-29 14:20:00,36.11,36.12,36.09,36.09,13400.0,21.0204,21.0262,21.0088,21.0088,13400.0
2006-11-29 14:25:00,36.09,36.12,36.05,36.06,26000.0,21.0088,21.0262,20.9855,20.9913,26000.0
2006-11-29 14:30:00,36.06,36.08,36.05,36.06,12300.0,20.9913,21.0029,20.9855,20.9913,12300.0
2006-11-29 14:35:00,36.07,36.19,36.07,36.16,23700.0,20.9971,21.067,20.9971,21.0495,23700.0
2006-11-29 14:40:00,36.16,36.19,36.16,36.16,11900.0,21.0495,21.067,21.0495,21.0495,11900.0
2006-11-29 14:45:00,36.17,36.2,36.17,36.2,13900.0,21.0553,21.0728,21.0553,21.0728,13900.0
2006-11-29 14:50:00,36.19,36.24,36.18,36.23,13700.0,21.067,21.0961,21.0612,21.0903,13700.0
2006-11-29 14:55:00,36.22,36.25,36.19,36.19,11700.0,21.0844,21.1019,21.067,21.067,11700.0
2006-11-29 15:00:00,36.19,36.2,36.12,36.15,25500.0,21.067,21.0728,21.0262,21.0437,25500.0
2006-11-29 15:05:00,36.15,36.15,36.08,36.14,14600.0,21.0437,21.0437,21.0029,21.0379,14600.0
2006-11-29 15:10:00,36.15,36.22,36.15,36.17,31500.0,21.0437,21.0844,21.0437,21.0553,31500.0
2006-11-29 15:15:00,36.17,36.17,36.14,36.14,11200.0,21.0553,21.0553,21.0379,21.0379,11200.0
2006-11-29 15:20:00,36.14,36.18,36.13,36.17,16300.0,21.0379,21.0612,21.0321,21.0553,16300.0
2006-11-29 15:25:00,36.16,36.17,36.11,36.12,12700.0,21.0495,21.0553,21.0204,21.0262,12700.0
2006-11-29 15:30:00,36.12,36.15,36.12,36.12,15300.0,21.0262,21.0437,21.0262,21.0262,15300.0
2006-11-29 15:35:00,36.13,36.16,36.12,36.16,22500.0,21.0321,21.0495,21.0262,21.0495,22500.0
2006-11-29 15:40:00,36.16,36.19,36.15,36.15,30700.0,21.0495,21.067,21.0437,21.0437,30700.0
2006-11-29 15:45:00,36.16,36.16,36.12,36.13,28800.0,21.0495,21.0495,21.0262,21.0321,28800.0
2006-11-29 15:50:00,36.14,36.15,36.11,36.13,47300.0,21.0379,21.0437,21.0204,21.0321,47300.0
2006-11-29 15:55:00,36.12,36.16,36.11,36.13,32600.0,21.0262,21.0495,21.0204,21.0321,32600.0
2006-11-30 09:30:00,35.99,36.12,35.9,36.02,48500.0,20.9506,21.0262,20.8982,20.968,48500.0
2006-11-30 09:35:00,36.02,36.05,35.97,36.02,6200.0,20.968,20.9855,20.9389,20.968,6200.0
2006-11-30 09:40:00,36.02,36.13,36.02,36.02,16900.0,20.968,21.0321,20.968,20.968,16900.0
2006-11-30 09:45:00,36.02,36.12,36.02,36.11,10200.0,20.968,21.0262,20.968,21.0204,10200.0
2006-11-30 09:50:00,36.13,36.13,36.07,36.07,13500.0,21.0321,21.0321,20.9971,20.9971,13500.0
2006-11-30 09:55:00,36.07,36.11,36.01,36.04,21500.0,20.9971,21.0204,20.9622,20.9797,21500.0
2006-11-30 10:00:00,36.05,36.05,35.95,35.96,36900.0,20.9855,20.9855,20.9273,20.9331,36900.0
2006-11-30 10:05:00,35.95,36.02,35.94,35.96,11800.0,20.9273,20.968,20.9214,20.9331,11800.0
2006-11-30 10:10:00,35.96,36.03,35.96,36.01,16500.0,20.9331,20.9738,20.9331,20.9622,16500.0
2006-11-30 10:15:00,36.01,36.05,36.0,36.04,10000.0,20.9622,20.9855,20.9564,20.9797,10000.0
2006-11-30 10:20:00,36.05,36.05,35.94,35.97,15600.0,20.9855,20.9855,20.9214,20.9389,15600.0
2006-11-30 10:25:00,35.95,36.03,35.95,36.03,7300.0,20.9273,20.9738,20.9273,20.9738,7300.0
2006-11-30 10:30:00,36.03,36.08,36.02,36.06,9200.0,20.9738,21.0029,20.968,20.9913,9200.0
2006-11-30 10:35:00,36.06,36.06,35.95,35.95,17900.0,20.9913,20.9913,20.9273,20.9273,17900.0
2006-11-30 10:40:00,35.95,35.98,35.93,35.96,12000.0,20.9273,20.9447,20.9156,20.9331,12000.0
2006-11-30 10:45:00,35.97,36.0,35.93,35.95,14100.0,20.9389,20.9564,20.9156,20.9273,14100.0
2006-11-30 10:50:00,35.94,36.0,35.93,35.97,25300.0,20.9214,20.9564,20.9156,20.9389,25300.0
2006-11-30 10:55:00,35.97,35.99,35.93,35.95,12500.0,20.9389,20.9506,20.9156,20.9273,12500.0
2006-11-30 11:00:00,35.93,35.98,35.93,35.94,9000.0,20.9156,20.9447,20.9156,20.9214,9000.0
2006-11-30 11:05:00,35.94,35.98,35.94,35.97,25000.0,20.9214,20.9447,20.9214,20.9389,25000.0
2006-11-30 11:10:00,35.96,35.97,35.95,35.95,14600.0,20.9331,20.9389,20.9273,20.9273,14600.0
2006-11-30 11:15:00,35.95,35.99,35.94,35.96,21200.0,20.9273,20.9506,20.9214,20.9331,21200.0
2006-11-30 11:20:00,35.94,35.96,35.92,35.92,23900.0,20.9214,20.9331,20.9098,20.9098,23900.0
2006-11-30 11:25:00,35.92,35.96,35.92,35.96,8900.0,20.9098,20.9331,20.9098,20.9331,8900.0
2006-11-30 11:30:00,35.95,35.95,35.91,35.93,13300.0,20.9273,20.9273,20.904,20.9156,13300.0
2006-11-30 11:35:00,35.93,35.93,35.9,35.92,13900.0,20.9156,20.9156,20.8982,20.9098,13900.0
2006-11-30 11:40:00,35.91,35.92,35.9,35.92,8100.0,20.904,20.9098,20.8982,20.9098,8100.0
2006-11-30 11:45:00,35.92,35.93,35.9,35.9,14500.0,20.9098,20.9156,20.8982,20.8982,14500.0
2006-11-30 11:50:00,35.9,35.94,35.9,35.92,12800.0,20.8982,20.9214,20.8982,20.9098,12800.0
2006-11-30 11:55:00,35.94,36.0,35.92,35.98,12400.0,20.9214,20.9564,20.9098,20.9447,12400.0
2006-11-30 12:00:00,35.98,36.0,35.97,35.99,6000.0,20.9447,20.9564,20.9389,20.9506,6000.0
2006-11-30 12:05:00,36.0,36.0,35.97,35.99,7300.0,20.9564,20.9564,20.9389,20.9506,7300.0
2006-11-30 12:10:00,36.0,36.01,35.99,36.01,7000.0,20.9564,20.9622,20.9506,20.9622,7000.0
2006-11-30 12:15:00,36.01,36.01,35.99,36.0,7900.0,20.9622,20.9622,20.9506,20.9564,7900.0
2006-11-30 12:20:00,36.01,36.02,35.98,35.98,13700.0,20.9622,20.968,20.9447,20.9447,13700.0
2006-11-30 12:25:00,35.99,36.02,35.98,36.02,23400.0,20.9506,20.968,20.9447,20.968,23400.0
2006-11-30 12:30:00,36.03,36.06,36.02,36.06,13300.0,20.9738,20.9913,20.968,20.9913,13300.0
2006-11-30 12:35:00,36.06,36.07,36.02,36.02,12200.0,20.9913,20.9971,20.968,20.968,12200.0
2006-11-30 12:40:00,36.02,36.02,36.01,36.02,4000.0,20.968,20.968,20.9622,20.968,4000.0
2006-11-30 12:45:00,36.02,36.06,36.01,36.04,9300.0,20.968,20.9913,20.9622,20.9797,9300.0
2006-11-30 12:50:00,36.03,36.08,36.02,36.06,9500.0,20.9738,21.0029,20.968,20.9913,9500.0
2006-11-30 12:55:00,36.06,36.06,36.04,36.04,6200.0,20.9913,20.9913,20.9797,20.9797,6200.0
2006-11-30 13:00:00,36.04,36.06,36.02,36.06,5200.0,20.9797,20.9913,20.968,20.9913,5200.0
2006-11-30 13:05:00,36.06,36.06,36.02,36.03,7500.0,20.9913,20.9913,20.968,20.9738,7500.0
2006-11-30 13:10:00,36.04,36.07,36.03,36.07,5600.0,20.9797,20.9971,20.9738,20.9971,5600.0
2006-11-30 13:15:00,36.07,36.15,36.06,36.06,33300.0,20.9971,21.0437,20.9913,20.9913,33300.0
2006-11-30 13:20:00,36.05,36.06,36.02,36.02,18800.0,20.9855,20.9913,20.968,20.968,18800.0
2006-11-30 13:25:00,36.01,36.02,36.0,36.02,14700.0,20.9622,20.968,20.9564,20.968,14700.0
2006-11-30 13:30:00,36.01,36.03,36.0,36.01,10200.0,20.9622,20.9738,20.9564,20.9622,10200.0
2006-11-30 13:35:00,36.0,36.01,35.99,36.0,26700.0,20.9564,20.9622,20.9506,20.9564,26700.0
2006-11-30 13:40:00,36.0,36.0,35.93,35.97,30500.0,20.9564,20.9564,20.9156,20.9389,30500.0
2006-11-30 13:45:00,35.96,35.97,35.92,35.93,17900.0,20.9331,20.9389,20.9098,20.9156,17900.0
2006-11-30 13:50:00,35.92,35.93,35.9,35.91,15200.0,20.9098,20.9156,20.8982,20.904,15200.0
2006-11-30 13:55:00,35.9,35.91,35.87,35.87,28400.0,20.8982,20.904,20.8807,20.8807,28400.0
2006-11-30 14:00:00,35.87,35.87,35.85,35.86,18200.0,20.8807,20.8807,20.8691,20.8749,18200.0
2006-11-30 14:05:00,35.86,35.86,35.83,35.84,28400.0,20.8749,20.8749,20.8574,20.8632,28400.0
2006-11-30 14:10:00,35.84,35.84,35.82,35.82,21000.0,20.8632,20.8632,20.8516,20.8516,21000.0
2006-11-30 14:15:00,35.82,35.83,35.8,35.81,23400.0,20.8516,20.8574,20.84,20.8458,23400.0
2006-11-30 14:20:00,35.82,35.82,35.78,35.8,57000.0,20.8516,20.8516,20.8283,20.84,57000.0
2006-11-30 14:25:00,35.79,35.92,35.79,35.86,50400.0,20.8341,20.9098,20.8341,20.8749,50400.0
2006-11-30 14:30:00,35.86,35.87,35.81,35.86,28500.0,20.8749,20.8807,20.8458,20.8749,28500.0
2006-11-30 14:35:00,35.85,35.95,35.85,35.88,86000.0,20.8691,20.9273,20.8691,20.8865,86000.0
2006-11-30 14:40:00,35.89,35.89,35.82,35.83,47800.0,20.8923,20.8923,20.8516,20.8574,47800.0
2006-11-30 14:45:00,35.83,35.84,35.78,35.8,60200.0,20.8574,20.8632,20.8283,20.84,60200.0
2006-11-30 14:50:00,35.78,35.8,35.78,35.78,31000.0,20.8283,20.84,20.8283,20.8283,31000.0
2006-11-30 14:55:00,35.79,35.82,35.78,35.82,34200.0,20.8341,20.8516,20.8283,20.8516,34200.0
2006-11-30 15:00:00,35.82,35.86,35.82,35.84,24600.0,20.8516,20.8749,20.8516,20.8632,24600.0
2006-11-30 15:05:00,35.84,35.9,35.83,35.88,22200.0,20.8632,20.8982,20.8574,20.8865,22200.0
2006-11-30 15:10:00,35.89,35.9,35.88,35.88,15700.0,20.8923,20.8982,20.8865,20.8865,15700.0
2006-11-30 15:15:00,35.88,35.95,35.88,35.9,67600.0,20.8865,20.9273,20.8865,20.8982,67600.0
2006-11-30 15:20:00,35.9,35.9,35.87,35.89,26100.0,20.8982,20.8982,20.8807,20.8923,26100.0
2006-11-30 15:25:00,35.89,35.94,35.87,35.92,29300.0,20.8923,20.9214,20.8807,20.9098,29300.0
2006-11-30 15:30:00,35.92,35.92,35.88,35.92,39800.0,20.9098,20.9098,20.8865,20.9098,39800.0
2006-11-30 15:35:00,35.92,35.94,35.92,35.94,21700.0,20.9098,20.9214,20.9098,20.9214,21700.0
2006-11-30 15:40:00,35.93,35.94,35.89,35.89,28300.0,20.9156,20.9214,20.8923,20.8923,28300.0
2006-11-30 15:45:00,35.89,35.9,35.85,35.89,31400.0,20.8923,20.8982,20.8691,20.8923,31400.0
2006-11-30 15:50:00,35.9,35.92,35.89,35.91,31600.0,20.8982,20.9098,20.8923,20.904,31600.0
2006-11-30 15:55:00,35.92,35.92,35.86,35.86,48200.0,20.9098,20.9098,20.8749,20.8749,48200.0
2006-12-01 09:30:00,35.95,35.97,35.81,35.92,40100.0,20.9273,20.9389,20.8458,20.9098,40100.0
2006-12-01 09:35:00,35.9,35.97,35.9,35.95,11600.0,20.8982,20.9389,20.8982,20.9273,11600.0
2006-12-01 09:40:00,35.95,36.0,35.95,35.99,13800.0,20.9273,20.9564,20.9273,20.9506,13800.0
2006-12-01 09:45:00,35.97,36.0,35.93,35.97,25500.0,20.9389,20.9564,20.9156,20.9389,25500.0
2006-12-01 09:50:00,35.97,35.98,35.92,35.94,16300.0,20.9389,20.9447,20.9098,20.9214,16300.0
2006-12-01 09:55:00,35.94,35.99,35.94,35.97,11100.0,20.9214,20.9506,20.9214,20.9389,11100.0
2006-12-01 10:00:00,35.97,35.97,35.85,35.86,38600.0,20.9389,20.9389,20.8691,20.8749,38600.0
2006-12-01 10:05:00,35.87,35.91,35.85,35.9,49300.0,20.8807,20.904,20.8691,20.8982,49300.0
2006-12-01 10:10:00,35.93,35.94,35.88,35.92,12800.0,20.9156,20.9214,20.8865,20.9098,12800.0
2006-12-01 10:15:00,35.94,35.96,35.93,35.94,15200.0,20.9214,20.9331,20.9156,20.9214,15200.0
2006-12-01 10:20:00,35.95,35.97,35.94,35.95,24400.0,20.9273,20.9389,20.9214,20.9273,24400.0
2006-12-01 10:25:00,35.94,35.99,35.92,35.94,15400.0,20.9214,20.9506,20.9098,20.9214,15400.0
2006-12-01 10:30:00,35.94,35.95,35.93,35.94,31900.0,20.9214,20.9273,20.9156,20.9214,31900.0
2006-12-01 10:35:00,35.94,35.98,35.89,35.9,25900.0,20.9214,20.9447,20.8923,20.8982,25900.0
2006-12-01 10:40:00,35.89,35.89,35.79,35.79,53100.0,20.8923,20.8923,20.8341,20.8341,53100.0
2006-12-01 10:45:00,35.79,35.85,35.78,35.82,34900.0,20.8341,20.8691,20.8283,20.8516,34900.0
2006-12-01 10:50:00,35.81,35.83,35.76,35.77,8700.0,20.8458,20.8574,20.8167,20.8225,8700.0
2006-12-01 10:55:00,35.77,35.77,35.7,35.7,13000.0,20.8225,20.8225,20.7817,20.7817,13000.0
2006-12-01 11:00:00,35.7,35.77,35.7,35.76,8300.0,20.7817,20.8225,20.7817,20.8167,8300.0
2006-12-01 11:05:00,35.75,35.76,35.7,35.7,7600.0,20.8108,20.8167,20.7817,20.7817,7600.0
2006-12-01 11:10:00,35.71,35.71,35.67,35.68,9300.0,20.7876,20.7876,20.7643,20.7701,9300.0
2006-12-01 11:15:00,35.68,35.73,35.64,35.67,33700.0,20.7701,20.7992,20.7468,20.7643,33700.0
2006-12-01 11:20:00,35.65,35.7,35.65,35.69,25500.0,20.7526,20.7817,20.7526,20.7759,25500.0
2006-12-01 11:25:00,35.69,35.71,35.68,35.7,14000.0,20.7759,20.7876,20.7701,20.7817,14000.0
2006-12-01 11:30:00,35.7,35.7,35.66,35.67,16100.0,20.7817,20.7817,20.7585,20.7643,16100.0
2006-12-01 11:35:00,35.67,35.71,35.66,35.69,18700.0,20.7643,20.7876,20.7585,20.7759,18700.0
2006-12-01 11:40:00,35.69,35.7,35.68,35.69,11900.0,20.7759,20.7817,20.7701,20.7759,11900.0
2006-12-01 11:45:00,35.7,35.75,35.7,35.71,22400.0,20.7817,20.8108,20.7817,20.7876,22400.0
2006-12-01 11:50:00,35.71,35.71,35.69,35.7,8500.0,20.7876,20.7876,20.7759,20.7817,8500.0
2006-12-01 11:55:00,35.69,35.78,35.69,35.77,17700.0,20.7759,20.8283,20.7759,20.8225,17700.0
2006-12-01 12:00:00,35.77,35.78,35.68,35.68,28800.0,20.8225,20.8283,20.7701,20.7701,28800.0
2006-12-01 12:05:00,35.68,35.69,35.65,35.65,18400.0,20.7701,20.7759,20.7526,20.7526,18400.0
2006-12-01 12:10:00,35.67,35.72,35.65,35.69,17300.0,20.7643,20.7934,20.7526,20.7759,17300.0
2006-12-01 12:15:00,35.7,35.71,35.69,35.71,7600.0,20.7817,20.7876,20.7759,20.7876,7600.0
2006-12-01 12:20:00,35.7,35.72,35.69,35.72,9300.0,20.7817,20.7934,20.7759,20.7934,9300.0
2006-12-01 12:25:00,35.72,35.73,35.71,35.73,6000.0,20.7934,20.7992,20.7876,20.7992,6000.0
2006-12-01 12:30:00,35.73,35.76,35.72,35.75,13900.0,20.7992,20.8167,20.7934,20.8108,13900.0
2006-12-01 12:35:00,35.75,35.77,35.74,35.77,13000.0,20.8108,20.8225,20.805,20.8225,13000.0
2006-12-01 12:40:00,35.78,35.79,35.78,35.78,7600.0,20.8283,20.8341,20.8283,20.8283,7600.0
2006-12-01 12:45:00,35.79,35.8,35.78,35.8,6700.0,20.8341,20.84,20.8283,20.84,6700.0
2006-12-01 12:50:00,35.79,35.8,35.78,35.8,13500.0,20.8341,20.84,20.8283,20.84,13500.0
2006-12-01 12:55:00,35.79,35.8,35.77,35.79,7200.0,20.8341,20.84,20.8225,20.8341,7200.0
2006-12-01 13:00:00,35.78,35.78,35.71,35.75,42200.0,20.8283,20.8283,20.7876,20.8108,42200.0
2006-12-01 13:05:00,35.75,35.75,35.69,35.71,12900.0,20.8108,20.8108,20.7759,20.7876,12900.0
2006-12-01 13:10:00,35.7,35.77,35.7,35.77,13200.0,20.7817,20.8225,20.7817,20.8225,13200.0
2006-12-01 13:15:00,35.77,35.78,35.75,35.77,3100.0,20.8225,20.8283,20.8108,20.8225,3100.0
2006-12-01 13:20:00,35.77,35.78,35.75,35.75,8100.0,20.8225,20.8283,20.8108,20.8108,8100.0
2006-12-01 13:25:00,35.76,35.77,35.75,35.75,8500.0,20.8167,20.8225,20.8108,20.8108,8500.0
2006-12-01 13:30:00,35.75,35.8,35.74,35.75,17200.0,20.8108,20.84,20.805,20.8108,17200.0
2006-12-01 13:35:00,35.75,35.78,35.73,35.75,15300.0,20.8108,20.8283,20.7992,20.8108,15300.0
2006-12-01 13:40:00,35.76,35.82,35.75,35.81,19000.0,20.8167,20.8516,20.8108,20.8458,19000.0
2006-12-01 13:45:00,35.82,35.82,35.77,35.79,8500.0,20.8516,20.8516,20.8225,20.8341,8500.0
2006-12-01 13:50:00,35.8,35.8,35.74,35.76,15500.0,20.84,20.84,20.805,20.8167,15500.0
2006-12-01 13:55:00,35.76,35.82,35.76,35.79,11200.0,20.8167,20.8516,20.8167,20.8341,11200.0
2006-12-01 14:00:00,35.79,35.79,35.75,35.75,10200.0,20.8341,20.8341,20.8108,20.8108,10200.0
2006-12-01 14:05:00,35.74,35.78,35.69,35.75,30500.0,20.805,20.8283,20.7759,20.8108,30500.0
2006-12-01 14:10:00,35.75,35.79,35.72,35.72,12100.0,20.8108,20.8341,20.7934,20.7934,12100.0
2006-12-01 14:15:00,35.72,35.74,35.65,35.65,5900.0,20.7934,20.805,20.7526,20.7526,5900.0
2006-12-01 14:20:00,35.65,35.68,35.62,35.65,9700.0,20.7526,20.7701,20.7352,20.7526,9700.0
2006-12-01 14:25:00,35.65,35.68,35.63,35.65,15700.0,20.7526,20.7701,20.741,20.7526,15700.0
2006-12-01 14:30:00,35.65,35.67,35.6,35.62,19800.0,20.7526,20.7643,20.7235,20.7352,19800.0
2006-12-01 14:35:00,35.61,35.61,35.56,35.58,14000.0,20.7293,20.7293,20.7002,20.7119,14000.0
2006-12-01 14:40:00,35.58,35.58,35.54,35.57,30300.0,20.7119,20.7119,20.6886,20.7061,30300.0
2006-12-01 14:45:00,35.57,35.63,35.56,35.63,15500.0,20.7061,20.741,20.7002,20.741,15500.0
2006-12-01 14:50:00,35.62,35.63,35.57,35.6,10200.0,20.7352,20.741,20.7061,20.7235,10200.0
2006-12-01 14:55:00,35.6,35.65,35.59,35.65,24000.0,20.7235,20.7526,20.7177,20.7526,24000.0
2006-12-01 15:00:00,35.65,35.69,35.63,35.68,17500.0,20.7526,20.7759,20.741,20.7701,17500.0
2006-12-01 15:05:00,35.69,35.72,35.68,35.7,10300.0,20.7759,20.7934,20.7701,20.7817,10300.0
2006-12-01 15:10:00,35.7,35.7,35.65,35.65,11500.0,20.7817,20.7817,20.7526,20.7526,11500.0
2006-12-01 15:15:00,35.66,35.66,35.61,35.65,17100.0,20.7585,20.7585,20.7293,20.7526,17100.0
2006-12-01 15:20:00,35.66,35.7,35.65,35.7,14000.0,20.7585,20.7817,20.7526,20.7817,14000.0
2006-12-01 15:25:00,35.7,35.75,35.7,35.74,13300.0,20.7817,20.8108,20.7817,20.805,13300.0
2006-12-01 15:30:00,35.75,35.75,35.68,35.68,17400.0,20.8108,20.8108,20.7701,20.7701,17400.0
2006-12-01 15:35:00,35.68,35.76,35.68,35.7,27800.0,20.7701,20.8167,20.7701,20.7817,27800.0
2006-12-01 15:40:00,35.7,35.75,35.69,35.75,21800.0,20.7817,20.8108,20.7759,20.8108,21800.0
2006-12-01 15:45:00,35.74,35.79,35.73,35.74,21500.0,20.805,20.8341,20.7992,20.805,21500.0
2006-12-01 15:50:00,35.74,35.77,35.74,35.75,26700.0,20.805,20.8225,20.805,20.8108,26700.0
2006-12-01 15:55:00,35.75,35.8,35.75,35.78,42100.0,20.8108,20.84,20.8108,20.8283,42100.0
2006-12-04 09:30:00,35.92,36.0,35.21,35.9,56500.0,20.9098,20.9564,20.4965,20.8982,56500.0
2006-12-04 09:35:00,35.91,36.0,35.89,36.0,13200.0,20.904,20.9564,20.8923,20.9564,13200.0
2006-12-04 09:40:00,35.99,36.0,35.93,35.98,43800.0,20.9506,20.9564,20.9156,20.9447,43800.0
2006-12-04 09:45:00,35.98,36.0,35.95,36.0,21400.0,20.9447,20.9564,20.9273,20.9564,21400.0
2006-12-04 09:50:00,36.0,36.02,35.99,36.01,37000.0,20.9564,20.968,20.9506,20.9622,37000.0
2006-12-04 09:55:00,36.01,36.02,36.0,36.01,4600.0,20.9622,20.968,20.9564,20.9622,4600.0
2006-12-04 10:00:00,36.01,36.02,36.01,36.02,1200.0,20.9622,20.968,20.9622,20.968,1200.0
2006-12-04 10:05:00,36.01,36.02,36.01,36.02,4100.0,20.9622,20.968,20.9622,20.968,4100.0
2006-12-04 10:10:00,36.01,36.02,36.01,36.02,1100.0,20.9622,20.968,20.9622,20.968,1100.0
2006-12-04 10:15:00,36.01,36.02,36.01,36.02,800.0,20.9622,20.968,20.9622,20.968,800.0
2006-12-04 10:20:00,36.02,36.02,36.01,36.01,3000.0,20.968,20.968,20.9622,20.9622,3000.0
2006-12-04 10:25:00,36.02,36.02,36.01,36.02,2000.0,20.968,20.968,20.9622,20.968,2000.0
2006-12-04 10:30:00,36.02,36.22,36.01,36.22,37900.0,20.968,21.0844,20.9622,21.0844,37900.0
2006-12-04 10:35:00,36.22,36.29,36.17,36.24,63500.0,21.0844,21.1252,21.0553,21.0961,63500.0
2006-12-04 10:40:00,36.26,36.26,36.15,36.16,15600.0,21.1077,21.1077,21.0437,21.0495,15600.0
2006-12-04 10:45:00,36.16,36.22,36.05,36.18,23900.0,21.0495,21.0844,20.9855,21.0612,23900.0
2006-12-04 10:50:00,36.18,36.27,36.18,36.25,15800.0,21.0612,21.1135,21.0612,21.1019,15800.0
2006-12-04 10:55:00,36.26,36.29,36.25,36.26,10200.0,21.1077,21.1252,21.1019,21.1077,10200.0
2006-12-04 11:00:00,36.25,36.27,36.2,36.26,11100.0,21.1019,21.1135,21.0728,21.1077,11100.0
2006-12-04 11:05:00,36.26,36.3,36.25,36.28,21800.0,21.1077,21.131,21.1019,21.1194,21800.0
2006-12-04 11:10:00,36.28,36.33,36.27,36.33,17000.0,21.1194,21.1485,21.1135,21.1485,17000.0
2006-12-04 11:15:00,36.33,36.35,36.33,36.33,22800.0,21.1485,21.1601,21.1485,21.1485,22800.0
2006-12-04 11:20:00,36.34,36.34,36.27,36.31,20900.0,21.1543,21.1543,21.1135,21.1368,20900.0
2006-12-04 11:25:00,36.29,36.32,36.25,36.26,12300.0,21.1252,21.1427,21.1019,21.1077,12300.0
2006-12-04 11:30:00,36.28,36.29,36.24,36.25,11100.0,21.1194,21.1252,21.0961,21.1019,11100.0
2006-12-04 11:35:00,36.23,36.27,36.22,36.26,10500.0,21.0903,21.1135,21.0844,21.1077,10500.0
2006-12-04 11:40:00,36.26,36.29,36.26,36.27,11100.0,21.1077,21.1252,21.1077,21.1135,11100.0
2006-12-04 11:45:00,36.26,36.3,36.26,36.29,8400.0,21.1077,21.131,21.1077,21.1252,8400.0
2006-12-04 11:50:00,36.29,36.32,36.28,36.28,15200.0,21.1252,21.1427,21.1194,21.1194,15200.0
2006-12-04 11:55:00,36.3,36.32,36.28,36.3,8300.0,21.131,21.1427,21.1194,21.131,8300.0
2006-12-04 12:00:00,36.3,36.3,36.27,36.28,7000.0,21.131,21.131,21.1135,21.1194,7000.0
2006-12-04 12:05:00,36.27,36.28,36.23,36.25,9300.0,21.1135,21.1194,21.0903,21.1019,9300.0
2006-12-04 12:10:00,36.25,36.25,36.23,36.25,2200.0,21.1019,21.1019,21.0903,21.1019,2200.0
2006-12-04 12:15:00,36.24,36.27,36.23,36.25,8500.0,21.0961,21.1135,21.0903,21.1019,8500.0
2006-12-04 12:20:00,36.25,36.27,36.25,36.25,11800.0,21.1019,21.1135,21.1019,21.1019,11800.0
2006-12-04 12:25:00,36.24,36.24,36.22,36.22,7100.0,21.0961,21.0961,21.0844,21.0844,7100.0
2006-12-04 12:30:00,36.22,36.28,36.22,36.28,8200.0,21.0844,21.1194,21.0844,21.1194,8200.0
2006-12-04 12:35:00,36.27,36.29,36.25,36.27,9800.0,21.1135,21.1252,21.1019,21.1135,9800.0
2006-12-04 12:40:00,36.27,36.28,36.23,36.27,13100.0,21.1135,21.1194,21.0903,21.1135,13100.0
2006-12-04 12:45:00,36.26,36.29,36.25,36.28,6200.0,21.1077,21.1252,21.1019,21.1194,6200.0
2006-12-04 12:50:00,36.28,36.3,36.28,36.28,7500.0,21.1194,21.131,21.1194,21.1194,7500.0
2006-12-04 12:55:00,36.29,36.32,36.29,36.3,11300.0,21.1252,21.1427,21.1252,21.131,11300.0
2006-12-04 13:00:00,36.31,36.35,36.29,36.35,13500.0,21.1368,21.1601,21.1252,21.1601,13500.0
2006-12-04 13:05:00,36.35,36.36,36.34,36.36,8000.0,21.1601,21.1659,21.1543,21.1659,8000.0
2006-12-04 13:10:00,36.35,36.37,36.32,36.32,22800.0,21.1601,21.1718,21.1427,21.1427,22800.0
2006-12-04 13:15:00,36.32,36.34,36.31,36.33,11500.0,21.1427,21.1543,21.1368,21.1485,11500.0
2006-12-04 13:20:00,36.33,36.35,36.32,36.35,123100.0,21.1485,21.1601,21.1427,21.1601,123100.0
2006-12-04 13:25:00,36.35,36.39,36.35,36.38,14400.0,21.1601,21.1834,21.1601,21.1776,14400.0
2006-12-04 13:30:00,36.38,36.4,36.35,36.38,13600.0,21.1776,21.1892,21.1601,21.1776,13600.0
2006-12-04 13:35:00,36.38,36.42,36.38,36.41,12000.0,21.1776,21.2009,21.1776,21.195,12000.0
2006-12-04 13:40:00,36.41,36.46,36.4,36.44,28500.0,21.195,21.2242,21.1892,21.2125,28500.0
2006-12-04 13:45:00,36.44,36.47,36.44,36.45,23800.0,21.2125,21.23,21.2125,21.2183,23800.0
2006-12-04 13:50:00,36.45,36.45,36.42,36.42,8200.0,21.2183,21.2183,21.2009,21.2009,8200.0
2006-12-04 13:55:00,36.43,36.43,36.4,36.4,7900.0,21.2067,21.2067,21.1892,21.1892,7900.0
2006-12-04 14:00:00,36.4,36.41,36.4,36.41,7800.0,21.1892,21.195,21.1892,21.195,7800.0
2006-12-04 14:05:00,36.4,36.41,36.4,36.41,10700.0,21.1892,21.195,21.1892,21.195,10700.0
2006-12-04 14:10:00,36.41,36.47,36.41,36.44,30700.0,21.195,21.23,21.195,21.2125,30700.0
2006-12-04 14:15:00,36.44,36.47,36.44,36.46,16500.0,21.2125,21.23,21.2125,21.2242,16500.0
2006-12-04 14:20:00,36.45,36.49,36.45,36.46,24200.0,21.2183,21.2416,21.2183,21.2242,24200.0
2006-12-04 14:25:00,36.46,36.47,36.45,36.46,15400.0,21.2242,21.23,21.2183,21.2242,15400.0
2006-12-04 14:30:00,36.45,36.47,36.45,36.47,11400.0,21.2183,21.23,21.2183,21.23,11400.0
2006-12-04 14:35:00,36.47,36.48,36.45,36.47,11400.0,21.23,21.2358,21.2183,21.23,11400.0
2006-12-04 14:40:00,36.46,36.48,36.45,36.47,12200.0,21.2242,21.2358,21.2183,21.23,12200.0
2006-12-04 14:45:00,36.47,36.5,36.47,36.49,17800.0,21.23,21.2474,21.23,21.2416,17800.0
2006-12-04 14:50:00,36.49,36.5,36.47,36.49,19800.0,21.2416,21.2474,21.23,21.2416,19800.0
2006-12-04 14:55:00,36.5,36.5,36.48,36.5,16900.0,21.2474,21.2474,21.2358,21.2474,16900.0
2006-12-04 15:00:00,36.5,36.5,36.46,36.46,46100.0,21.2474,21.2474,21.2242,21.2242,46100.0
2006-12-04 15:05:00,36.47,36.47,36.41,36.42,24900.0,21.23,21.23,21.195,21.2009,24900.0
2006-12-04 15:10:00,36.41,36.46,36.41,36.45,15500.0,21.195,21.2242,21.195,21.2183,15500.0
2006-12-04 15:15:00,36.43,36.45,36.43,36.43,26700.0,21.2067,21.2183,21.2067,21.2067,26700.0
2006-12-04 15:20:00,36.43,36.45,36.42,36.45,25400.0,21.2067,21.2183,21.2009,21.2183,25400.0
2006-12-04 15:25:00,36.44,36.46,36.43,36.43,13300.0,21.2125,21.2242,21.2067,21.2067,13300.0
2006-12-04 15:30:00,36.43,36.45,36.4,36.4,41000.0,21.2067,21.2183,21.1892,21.1892,41000.0
2006-12-04 15:35:00,36.42,36.46,36.4,36.43,23000.0,21.2009,21.2242,21.1892,21.2067,23000.0
2006-12-04 15:40:00,36.42,36.44,36.38,36.39,25300.0,21.2009,21.2125,21.1776,21.1834,25300.0
2006-12-04 15:45:00,36.39,36.42,36.35,36.36,39500.0,21.1834,21.2009,21.1601,21.1659,39500.0
2006-12-04 15:50:00,36.35,36.39,36.34,36.39,24700.0,21.1601,21.1834,21.1543,21.1834,24700.0
2006-12-04 15:55:00,36.39,36.43,36.37,36.43,34800.0,21.1834,21.2067,21.1718,21.2067,34800.0
2006-12-05 09:30:00,36.36,36.36,36.07,36.15,52000.0,21.1659,21.1659,20.9971,21.0437,52000.0
2006-12-05 09:35:00,36.17,36.25,36.15,36.23,15400.0,21.0553,21.1019,21.0437,21.0903,15400.0
2006-12-05 09:40:00,36.22,36.25,36.16,36.2,23400.0,21.0844,21.1019,21.0495,21.0728,23400.0
2006-12-05 09:45:00,36.2,36.2,36.15,36.15,19200.0,21.0728,21.0728,21.0437,21.0437,19200.0
2006-12-05 09:50:00,36.15,36.2,36.15,36.18,13000.0,21.0437,21.0728,21.0437,21.0612,13000.0
2006-12-05 09:55:00,36.17,36.19,36.15,36.18,10900.0,21.0553,21.067,21.0437,21.0612,10900.0
2006-12-05 10:00:00,36.18,36.3,36.17,36.27,41000.0,21.0612,21.131,21.0553,21.1135,41000.0
2006-12-05 10:05:00,36.27,36.28,36.21,36.24,38000.0,21.1135,21.1194,21.0786,21.0961,38000.0
2006-12-05 10:10:00,36.24,36.28,36.23,36.26,25700.0,21.0961,21.1194,21.0903,21.1077,25700.0
2006-12-05 10:15:00,36.28,36.28,36.24,36.26,23100.0,21.1194,21.1194,21.0961,21.1077,23100.0
2006-12-05 10:20:00,36.26,36.26,36.2,36.21,46700.0,21.1077,21.1077,21.0728,21.0786,46700.0
2006-12-05 10:25:00,36.21,36.23,36.19,36.19,27800.0,21.0786,21.0903,21.067,21.067,27800.0
2006-12-05 10:30:00,36.2,36.23,36.17,36.21,33300.0,21.0728,21.0903,21.0553,21.0786,33300.0
2006-12-05 10:35:00,36.22,36.24,36.19,36.19,14500.0,21.0844,21.0961,21.067,21.067,14500.0
2006-12-05 10:40:00,36.2,36.21,36.17,36.2,26300.0,21.0728,21.0786,21.0553,21.0728,26300.0
2006-12-05 10:45:00,36.21,36.22,36.19,36.2,17600.0,21.0786,21.0844,21.067,21.0728,17600.0
2006-12-05 10:50:00,36.2,36.21,36.19,36.2,12200.0,21.0728,21.0786,21.067,21.0728,12200.0
2006-12-05 10:55:00,36.2,36.22,36.19,36.19,16000.0,21.0728,21.0844,21.067,21.067,16000.0
2006-12-05 11:00:00,36.2,36.23,36.19,36.2,10300.0,21.0728,21.0903,21.067,21.0728,10300.0
2006-12-05 11:05:00,36.19,36.22,36.19,36.2,21900.0,21.067,21.0844,21.067,21.0728,21900.0
2006-12-05 11:10:00,36.2,36.22,36.18,36.19,15600.0,21.0728,21.0844,21.0612,21.067,15600.0
2006-12-05 11:15:00,36.19,36.2,36.16,36.16,11100.0,21.067,21.0728,21.0495,21.0495,11100.0
2006-12-05 11:20:00,36.17,36.17,36.15,36.16,22700.0,21.0553,21.0553,21.0437,21.0495,22700.0
2006-12-05 11:25:00,36.16,36.18,36.15,36.18,20900.0,21.0495,21.0612,21.0437,21.0612,20900.0
2006-12-05 11:30:00,36.18,36.19,36.15,36.18,17100.0,21.0612,21.067,21.0437,21.0612,17100.0
2006-12-05 11:35:00,36.18,36.24,36.18,36.21,26000.0,21.0612,21.0961,21.0612,21.0786,26000.0
2006-12-05 11:40:00,36.21,36.23,36.2,36.22,23100.0,21.0786,21.0903,21.0728,21.0844,23100.0
2006-12-05 11:45:00,36.22,36.24,36.16,36.16,36800.0,21.0844,21.0961,21.0495,21.0495,36800.0
2006-12-05 11:50:00,36.17,36.22,36.14,36.2,31300.0,21.0553,21.0844,21.0379,21.0728,31300.0
2006-12-05 11:55:00,36.2,36.21,36.14,36.14,12500.0,21.0728,21.0786,21.0379,21.0379,12500.0
2006-12-05 12:00:00,36.14,36.19,36.12,36.19,16200.0,21.0379,21.067,21.0262,21.067,16200.0
2006-12-05 12:05:00,36.18,36.18,36.12,36.14,21000.0,21.0612,21.0612,21.0262,21.0379,21000.0
2006-12-05 12:10:00,36.15,36.18,36.15,36.17,7000.0,21.0437,21.0612,21.0437,21.0553,7000.0
2006-12-05 12:15:00,36.18,36.18,36.16,36.18,6500.0,21.0612,21.0612,21.0495,21.0612,6500.0
2006-12-05 12:20:00,36.18,36.2,36.17,36.18,12900.0,21.0612,21.0728,21.0553,21.0612,12900.0
2006-12-05 12:25:00,36.17,36.2,36.17,36.18,16100.0,21.0553,21.0728,21.0553,21.0612,16100.0
2006-12-05 12:30:00,36.17,36.19,36.14,36.19,13500.0,21.0553,21.067,21.0379,21.067,13500.0
2006-12-05 12:35:00,36.19,36.2,36.16,36.17,9900.0,21.067,21.0728,21.0495,21.0553,9900.0
2006-12-05 12:40:00,36.18,36.18,36.15,36.16,10700.0,21.0612,21.0612,21.0437,21.0495,10700.0
2006-12-05 12:45:00,36.16,36.18,36.14,36.16,7900.0,21.0495,21.0612,21.0379,21.0495,7900.0
2006-12-05 12:50:00,36.16,36.19,36.16,36.18,11000.0,21.0495,21.067,21.0495,21.0612,11000.0
2006-12-05 12:55:00,36.17,36.2,36.17,36.2,13800.0,21.0553,21.0728,21.0553,21.0728,13800.0
2006-12-05 13:00:00,36.19,36.2,36.18,36.18,7500.0,21.067,21.0728,21.0612,21.0612,7500.0
2006-12-05 13:05:00,36.18,36.19,36.17,36.18,8500.0,21.0612,21.067,21.0553,21.0612,8500.0
2006-12-05 13:10:00,36.18,36.19,36.17,36.19,9200.0,21.0612,21.067,21.0553,21.067,9200.0
2006-12-05 13:15:00,36.18,36.19,36.17,36.19,8700.0,21.0612,21.067,21.0553,21.067,8700.0
2006-12-05 13:20:00,36.18,36.2,36.18,36.18,16300.0,21.0612,21.0728,21.0612,21.0612,16300.0
2006-12-05 13:25:00,36.18,36.2,36.16,36.18,13700.0,21.0612,21.0728,21.0495,21.0612,13700.0
2006-12-05 13:30:00,36.19,36.2,36.18,36.19,7800.0,21.067,21.0728,21.0612,21.067,7800.0
2006-12-05 13:35:00,36.2,36.2,36.17,36.18,15600.0,21.0728,21.0728,21.0553,21.0612,15600.0
2006-12-05 13:40:00,36.18,36.21,36.18,36.2,7500.0,21.0612,21.0786,21.0612,21.0728,7500.0
2006-12-05 13:45:00,36.21,36.24,36.2,36.23,19700.0,21.0786,21.0961,21.0728,21.0903,19700.0
2006-12-05 13:50:00,36.23,36.23,36.14,36.16,28700.0,21.0903,21.0903,21.0379,21.0495,28700.0
2006-12-05 13:55:00,36.17,36.19,36.17,36.18,7500.0,21.0553,21.067,21.0553,21.0612,7500.0
2006-12-05 14:00:00,36.18,36.21,36.18,36.19,16900.0,21.0612,21.0786,21.0612,21.067,16900.0
2006-12-05 14:05:00,36.2,36.22,36.18,36.22,18700.0,21.0728,21.0844,21.0612,21.0844,18700.0
2006-12-05 14:10:00,36.23,36.24,36.17,36.17,25200.0,21.0903,21.0961,21.0553,21.0553,25200.0
2006-12-05 14:15:00,36.18,36.2,36.18,36.2,10600.0,21.0612,21.0728,21.0612,21.0728,10600.0
2006-12-05 14:20:00,36.2,36.2,36.17,36.18,25600.0,21.0728,21.0728,21.0553,21.0612,25600.0
2006-12-05 14:25:00,36.18,36.18,36.15,36.17,15200.0,21.0612,21.0612,21.0437,21.0553,15200.0
2006-12-05 14:30:00,36.17,36.18,36.16,36.17,11900.0,21.0553,21.0612,21.0495,21.0553,11900.0
2006-12-05 14:35:00,36.17,36.19,36.15,36.19,14200.0,21.0553,21.067,21.0437,21.067,14200.0
2006-12-05 14:40:00,36.19,36.2,36.14,36.15,41800.0,21.067,21.0728,21.0379,21.0437,41800.0
2006-12-05 14:45:00,36.15,36.16,36.14,36.14,22600.0,21.0437,21.0495,21.0379,21.0379,22600.0
2006-12-05 14:50:00,36.14,36.16,36.14,36.16,14300.0,21.0379,21.0495,21.0379,21.0495,14300.0
2006-12-05 14:55:00,36.16,36.16,36.14,36.15,17200.0,21.0495,21.0495,21.0379,21.0437,17200.0
2006-12-05 15:00:00,36.15,36.17,36.13,36.13,21500.0,21.0437,21.0553,21.0321,21.0321,21500.0
2006-12-05 15:05:00,36.14,36.15,36.11,36.14,14800.0,21.0379,21.0437,21.0204,21.0379,14800.0
2006-12-05 15:10:00,36.13,36.17,36.12,36.17,25500.0,21.0321,21.0553,21.0262,21.0553,25500.0
2006-12-05 15:15:00,36.16,36.17,36.09,36.1,32400.0,21.0495,21.0553,21.0088,21.0146,32400.0
2006-12-05 15:20:00,36.1,36.1,36.07,36.07,35100.0,21.0146,21.0146,20.9971,20.9971,35100.0
2006-12-05 15:25:00,36.07,36.09,36.05,36.08,43800.0,20.9971,21.0088,20.9855,21.0029,43800.0
2006-12-05 15:30:00,36.09,36.13,36.06,36.11,44300.0,21.0088,21.0321,20.9913,21.0204,44300.0
2006-12-05 15:35:00,36.11,36.13,36.09,36.13,26000.0,21.0204,21.0321,21.0088,21.0321,26000.0
2006-12-05 15:40:00,36.12,36.14,36.08,36.1,37800.0,21.0262,21.0379,21.0029,21.0146,37800.0
2006-12-05 15:45:00,36.1,36.17,36.09,36.14,54700.0,21.0146,21.0553,21.0088,21.0379,54700.0
2006-12-05 15:50:00,36.15,36.16,36.1,36.11,44200.0,21.0437,21.0495,21.0146,21.0204,44200.0
2006-12-05 15:55:00,36.1,36.14,36.09,36.14,70400.0,21.0146,21.0379,21.0088,21.0379,70400.0
2006-12-06 09:30:00,36.27,36.37,36.26,36.35,56500.0,21.1135,21.1718,21.1077,21.1601,56500.0
2006-12-06 09:35:00,36.36,36.37,36.3,36.34,16300.0,21.1659,21.1718,21.131,21.1543,16300.0
2006-12-06 09:40:00,36.34,36.35,36.29,36.35,24500.0,21.1543,21.1601,21.1252,21.1601,24500.0
2006-12-06 09:45:00,36.35,36.4,36.34,36.38,26400.0,21.1601,21.1892,21.1543,21.1776,26400.0
2006-12-06 09:50:00,36.38,36.39,36.21,36.22,21900.0,21.1776,21.1834,21.0786,21.0844,21900.0
2006-12-06 09:55:00,36.22,36.33,36.22,36.33,14000.0,21.0844,21.1485,21.0844,21.1485,14000.0
2006-12-06 10:00:00,36.34,36.37,36.32,36.36,26600.0,21.1543,21.1718,21.1427,21.1659,26600.0
2006-12-06 10:05:00,36.35,36.4,36.34,36.4,23900.0,21.1601,21.1892,21.1543,21.1892,23900.0
2006-12-06 10:10:00,36.41,36.42,36.39,36.42,22500.0,21.195,21.2009,21.1834,21.2009,22500.0
2006-12-06 10:15:00,36.42,36.45,36.4,36.43,21900.0,21.2009,21.2183,21.1892,21.2067,21900.0
2006-12-06 10:20:00,36.44,36.47,36.42,36.44,23800.0,21.2125,21.23,21.2009,21.2125,23800.0
2006-12-06 10:25:00,36.45,36.5,36.44,36.48,15700.0,21.2183,21.2474,21.2125,21.2358,15700.0
2006-12-06 10:30:00,36.49,36.5,36.45,36.48,34900.0,21.2416,21.2474,21.2183,21.2358,34900.0
2006-12-06 10:35:00,36.48,36.5,36.46,36.46,25100.0,21.2358,21.2474,21.2242,21.2242,25100.0
2006-12-06 10:40:00,36.47,36.52,36.46,36.51,35800.0,21.23,21.2591,21.2242,21.2533,35800.0
2006-12-06 10:45:00,36.5,36.52,36.49,36.51,25600.0,21.2474,21.2591,21.2416,21.2533,25600.0
2006-12-06 10:50:00,36.52,36.55,36.51,36.55,16300.0,21.2591,21.2765,21.2533,21.2765,16300.0
2006-12-06 10:55:00,36.54,36.57,36.53,36.56,22100.0,21.2707,21.2882,21.2649,21.2824,22100.0
2006-12-06 11:00:00,36.56,36.58,36.54,36.56,29200.0,21.2824,21.294,21.2707,21.2824,29200.0
2006-12-06 11:05:00,36.56,36.58,36.56,36.57,14100.0,21.2824,21.294,21.2824,21.2882,14100.0
2006-12-06 11:10:00,36.57,36.58,36.55,36.56,15200.0,21.2882,21.294,21.2765,21.2824,15200.0
2006-12-06 11:15:00,36.56,36.58,36.55,36.57,10900.0,21.2824,21.294,21.2765,21.2882,10900.0
2006-12-06 11:20:00,36.58,36.61,36.56,36.6,27100.0,21.294,21.3115,21.2824,21.3056,27100.0
2006-12-06 11:25:00,36.6,36.62,36.58,36.58,21800.0,21.3056,21.3173,21.294,21.294,21800.0
2006-12-06 11:30:00,36.58,36.58,36.53,36.53,23900.0,21.294,21.294,21.2649,21.2649,23900.0
2006-12-06 11:35:00,36.53,36.57,36.53,36.57,8000.0,21.2649,21.2882,21.2649,21.2882,8000.0
2006-12-06 11:40:00,36.57,36.58,36.56,36.57,14300.0,21.2882,21.294,21.2824,21.2882,14300.0
2006-12-06 11:45:00,36.56,36.57,36.54,36.54,13100.0,21.2824,21.2882,21.2707,21.2707,13100.0
2006-12-06 11:50:00,36.53,36.54,36.5,36.53,13900.0,21.2649,21.2707,21.2474,21.2649,13900.0
2006-12-06 11:55:00,36.52,36.53,36.48,36.49,13100.0,21.2591,21.2649,21.2358,21.2416,13100.0
2006-12-06 12:00:00,36.48,36.52,36.48,36.51,7900.0,21.2358,21.2591,21.2358,21.2533,7900.0
2006-12-06 12:05:00,36.51,36.55,36.51,36.55,11000.0,21.2533,21.2765,21.2533,21.2765,11000.0
2006-12-06 12:10:00,36.53,36.57,36.53,36.57,13200.0,21.2649,21.2882,21.2649,21.2882,13200.0
2006-12-06 12:15:00,36.58,36.59,36.57,36.59,12000.0,21.294,21.2998,21.2882,21.2998,12000.0
2006-12-06 12:20:00,36.58,36.59,36.57,36.57,10900.0,21.294,21.2998,21.2882,21.2882,10900.0
2006-12-06 12:25:00,36.57,36.59,36.57,36.59,10400.0,21.2882,21.2998,21.2882,21.2998,10400.0
2006-12-06 12:30:00,36.59,36.6,36.58,36.59,10900.0,21.2998,21.3056,21.294,21.2998,10900.0
2006-12-06 12:35:00,36.58,36.61,36.58,36.59,6100.0,21.294,21.3115,21.294,21.2998,6100.0
2006-12-06 12:40:00,36.59,36.61,36.59,36.6,9300.0,21.2998,21.3115,21.2998,21.3056,9300.0
2006-12-06 12:45:00,36.6,36.61,36.59,36.6,15800.0,21.3056,21.3115,21.2998,21.3056,15800.0
2006-12-06 12:50:00,36.61,36.62,36.6,36.61,15600.0,21.3115,21.3173,21.3056,21.3115,15600.0
2006-12-06 12:55:00,36.61,36.64,36.61,36.63,7300.0,21.3115,21.3289,21.3115,21.3231,7300.0
2006-12-06 13:00:00,36.63,36.66,36.63,36.64,14000.0,21.3231,21.3406,21.3231,21.3289,14000.0
2006-12-06 13:05:00,36.64,36.64,36.6,36.61,15100.0,21.3289,21.3289,21.3056,21.3115,15100.0
2006-12-06 13:10:00,36.6,36.64,36.6,36.63,12000.0,21.3056,21.3289,21.3056,21.3231,12000.0
2006-12-06 13:15:00,36.63,36.65,36.63,36.64,15900.0,21.3231,21.3348,21.3231,21.3289,15900.0
2006-12-06 13:20:00,36.64,36.66,36.62,36.64,21500.0,21.3289,21.3406,21.3173,21.3289,21500.0
2006-12-06 13:25:00,36.65,36.65,36.62,36.62,12400.0,21.3348,21.3348,21.3173,21.3173,12400.0
2006-12-06 13:30:00,36.62,36.65,36.62,36.65,4900.0,21.3173,21.3348,21.3173,21.3348,4900.0
2006-12-06 13:35:00,36.63,36.65,36.61,36.61,11400.0,21.3231,21.3348,21.3115,21.3115,11400.0
2006-12-06 13:40:00,36.62,36.63,36.58,36.59,14100.0,21.3173,21.3231,21.294,21.2998,14100.0
2006-12-06 13:45:00,36.6,36.62,36.6,36.6,7400.0,21.3056,21.3173,21.3056,21.3056,7400.0
2006-12-06 13:50:00,36.61,36.63,36.59,36.6,15600.0,21.3115,21.3231,21.2998,21.3056,15600.0
2006-12-06 13:55:00,36.6,36.6,36.59,36.6,8000.0,21.3056,21.3056,21.2998,21.3056,8000.0
2006-12-06 14:00:00,36.6,36.6,36.56,36.59,15700.0,21.3056,21.3056,21.2824,21.2998,15700.0
2006-12-06 14:05:00,36.58,36.61,36.58,36.61,15700.0,21.294,21.3115,21.294,21.3115,15700.0
2006-12-06 14:10:00,36.6,36.6,36.58,36.6,19000.0,21.3056,21.3056,21.294,21.3056,19000.0
2006-12-06 14:15:00,36.59,36.6,36.58,36.6,13300.0,21.2998,21.3056,21.294,21.3056,13300.0
2006-12-06 14:20:00,36.59,36.61,36.59,36.6,21900.0,21.2998,21.3115,21.2998,21.3056,21900.0
2006-12-06 14:25:00,36.6,36.61,36.59,36.59,8600.0,21.3056,21.3115,21.2998,21.2998,8600.0
2006-12-06 14:30:00,36.6,36.66,36.59,36.65,60200.0,21.3056,21.3406,21.2998,21.3348,60200.0
2006-12-06 14:35:00,36.65,36.65,36.63,36.65,10400.0,21.3348,21.3348,21.3231,21.3348,10400.0
2006-12-06 14:40:00,36.65,36.66,36.64,36.65,9500.0,21.3348,21.3406,21.3289,21.3348,9500.0
2006-12-06 14:45:00,36.64,36.68,36.64,36.67,20100.0,21.3289,21.3522,21.3289,21.3464,20100.0
2006-12-06 14:50:00,36.67,36.68,36.64,36.66,19600.0,21.3464,21.3522,21.3289,21.3406,19600.0
2006-12-06 14:55:00,36.66,36.7,36.65,36.69,17000.0,21.3406,21.3639,21.3348,21.358,17000.0
2006-12-06 15:00:00,36.69,36.69,36.64,36.65,20700.0,21.358,21.358,21.3289,21.3348,20700.0
2006-12-06 15:05:00,36.64,36.66,36.63,36.63,8300.0,21.3289,21.3406,21.3231,21.3231,8300.0
2006-12-06 15:10:00,36.63,36.64,36.62,36.63,14600.0,21.3231,21.3289,21.3173,21.3231,14600.0
2006-12-06 15:15:00,36.63,36.66,36.63,36.65,22900.0,21.3231,21.3406,21.3231,21.3348,22900.0
2006-12-06 15:20:00,36.65,36.66,36.63,36.65,15200.0,21.3348,21.3406,21.3231,21.3348,15200.0
2006-12-06 15:25:00,36.65,36.67,36.63,36.64,18900.0,21.3348,21.3464,21.3231,21.3289,18900.0
2006-12-06 15:30:00,36.64,36.65,36.63,36.64,13600.0,21.3289,21.3348,21.3231,21.3289,13600.0
2006-12-06 15:35:00,36.63,36.64,36.62,36.63,19200.0,21.3231,21.3289,21.3173,21.3231,19200.0
2006-12-06 15:40:00,36.63,36.64,36.61,36.61,16300.0,21.3231,21.3289,21.3115,21.3115,16300.0
2006-12-06 15:45:00,36.6,36.61,36.58,36.61,23600.0,21.3056,21.3115,21.294,21.3115,23600.0
2006-12-06 15:50:00,36.61,36.62,36.58,36.61,37600.0,21.3115,21.3173,21.294,21.3115,37600.0
2006-12-06 15:55:00,36.61,36.61,36.57,36.58,42800.0,21.3115,21.3115,21.2882,21.294,42800.0
2006-12-07 09:30:00,36.39,36.5,36.39,36.48,75900.0,21.1834,21.2474,21.1834,21.2358,75900.0
2006-12-07 09:35:00,36.47,36.69,36.46,36.67,32600.0,21.23,21.358,21.2242,21.3464,32600.0
2006-12-07 09:40:00,36.68,36.74,36.63,36.73,19500.0,21.3522,21.3871,21.3231,21.3813,19500.0
2006-12-07 09:45:00,36.74,36.76,36.72,36.75,26700.0,21.3871,21.3988,21.3755,21.393,26700.0
2006-12-07 09:50:00,36.75,36.77,36.74,36.74,18000.0,21.393,21.4046,21.3871,21.3871,18000.0
2006-12-07 09:55:00,36.74,36.86,36.71,36.76,35800.0,21.3871,21.457,21.3697,21.3988,35800.0
2006-12-07 10:00:00,36.77,36.9,36.76,36.89,23400.0,21.4046,21.4803,21.3988,21.4745,23400.0
2006-12-07 10:05:00,36.89,36.93,36.73,36.77,77300.0,21.4745,21.4977,21.3813,21.4046,77300.0
2006-12-07 10:10:00,36.79,36.81,36.64,36.7,44200.0,21.4163,21.4279,21.3289,21.3639,44200.0
2006-12-07 10:15:00,36.69,36.69,36.54,36.55,27300.0,21.358,21.358,21.2707,21.2765,27300.0
2006-12-07 10:20:00,36.55,36.55,36.5,36.5,21400.0,21.2765,21.2765,21.2474,21.2474,21400.0
2006-12-07 10:25:00,36.5,36.52,36.45,36.45,15500.0,21.2474,21.2591,21.2183,21.2183,15500.0
2006-12-07 10:30:00,36.46,36.5,36.45,36.46,16600.0,21.2242,21.2474,21.2183,21.2242,16600.0
2006-12-07 10:35:00,36.46,36.49,36.44,36.47,5500.0,21.2242,21.2416,21.2125,21.23,5500.0
2006-12-07 10:40:00,36.47,36.49,36.42,36.42,6900.0,21.23,21.2416,21.2009,21.2009,6900.0
2006-12-07 10:45:00,36.42,36.5,36.42,36.49,12700.0,21.2009,21.2474,21.2009,21.2416,12700.0
2006-12-07 10:50:00,36.49,36.5,36.46,36.49,16800.0,21.2416,21.2474,21.2242,21.2416,16800.0
2006-12-07 10:55:00,36.5,36.55,36.49,36.54,18700.0,21.2474,21.2765,21.2416,21.2707,18700.0
2006-12-07 11:00:00,36.53,36.54,36.5,36.54,5800.0,21.2649,21.2707,21.2474,21.2707,5800.0
2006-12-07 11:05:00,36.54,36.57,36.54,36.57,11400.0,21.2707,21.2882,21.2707,21.2882,11400.0
2006-12-07 11:10:00,36.55,36.64,36.55,36.64,11600.0,21.2765,21.3289,21.2765,21.3289,11600.0
2006-12-07 11:15:00,36.63,36.66,36.61,36.61,22700.0,21.3231,21.3406,21.3115,21.3115,22700.0
2006-12-07 11:20:00,36.61,36.62,36.59,36.59,20800.0,21.3115,21.3173,21.2998,21.2998,20800.0
2006-12-07 11:25:00,36.59,36.61,36.58,36.59,23000.0,21.2998,21.3115,21.294,21.2998,23000.0
2006-12-07 11:30:00,36.59,36.62,36.58,36.62,17300.0,21.2998,21.3173,21.294,21.3173,17300.0
2006-12-07 11:35:00,36.61,36.63,36.61,36.62,12600.0,21.3115,21.3231,21.3115,21.3173,12600.0
2006-12-07 11:40:00,36.63,36.67,36.63,36.67,12500.0,21.3231,21.3464,21.3231,21.3464,12500.0
2006-12-07 11:45:00,36.67,36.68,36.66,36.66,9300.0,21.3464,21.3522,21.3406,21.3406,9300.0
2006-12-07 11:50:00,36.67,36.7,36.66,36.69,9800.0,21.3464,21.3639,21.3406,21.358,9800.0
2006-12-07 11:55:00,36.7,36.75,36.7,36.72,26000.0,21.3639,21.393,21.3639,21.3755,26000.0
2006-12-07 12:00:00,36.71,36.72,36.69,36.69,9900.0,21.3697,21.3755,21.358,21.358,9900.0
2006-12-07 12:05:00,36.7,36.72,36.69,36.71,12300.0,21.3639,21.3755,21.358,21.3697,12300.0
2006-12-07 12:10:00,36.71,36.71,36.69,36.7,9700.0,21.3697,21.3697,21.358,21.3639,9700.0
2006-12-07 12:15:00,36.7,36.77,36.7,36.75,27100.0,21.3639,21.4046,21.3639,21.393,27100.0
2006-12-07 12:20:00,36.75,36.75,36.72,36.72,4500.0,21.393,21.393,21.3755,21.3755,4500.0
2006-12-07 12:25:00,36.72,36.73,36.69,36.71,10700.0,21.3755,21.3813,21.358,21.3697,10700.0
2006-12-07 12:30:00,36.7,36.72,36.66,36.66,6100.0,21.3639,21.3755,21.3406,21.3406,6100.0
2006-12-07 12:35:00,36.66,36.71,36.66,36.71,6800.0,21.3406,21.3697,21.3406,21.3697,6800.0
2006-12-07 12:40:00,36.7,36.71,36.69,36.7,8200.0,21.3639,21.3697,21.358,21.3639,8200.0
2006-12-07 12:45:00,36.69,36.7,36.57,36.57,29300.0,21.358,21.3639,21.2882,21.2882,29300.0
2006-12-07 12:50:00,36.57,36.59,36.55,36.55,5600.0,21.2882,21.2998,21.2765,21.2765,5600.0
2006-12-07 12:55:00,36.54,36.54,36.44,36.46,40400.0,21.2707,21.2707,21.2125,21.2242,40400.0
2006-12-07 13:00:00,36.45,36.45,36.38,36.4,29000.0,21.2183,21.2183,21.1776,21.1892,29000.0
2006-12-07 13:05:00,36.4,36.42,36.38,36.41,23000.0,21.1892,21.2009,21.1776,21.195,23000.0
2006-12-07 13:10:00,36.4,36.42,36.4,36.41,6700.0,21.1892,21.2009,21.1892,21.195,6700.0
2006-12-07 13:15:00,36.41,36.42,36.39,36.4,15400.0,21.195,21.2009,21.1834,21.1892,15400.0
2006-12-07 13:20:00,36.39,36.4,36.38,36.39,9300.0,21.1834,21.1892,21.1776,21.1834,9300.0
2006-12-07 13:25:00,36.39,36.43,36.38,36.42,18200.0,21.1834,21.2067,21.1776,21.2009,18200.0
2006-12-07 13:30:00,36.42,36.42,36.39,36.4,8600.0,21.2009,21.2009,21.1834,21.1892,8600.0
2006-12-07 13:35:00,36.39,36.44,36.39,36.43,16800.0,21.1834,21.2125,21.1834,21.2067,16800.0
2006-12-07 13:40:00,36.43,36.45,36.42,36.45,11900.0,21.2067,21.2183,21.2009,21.2183,11900.0
2006-12-07 13:45:00,36.44,36.45,36.43,36.43,13300.0,21.2125,21.2183,21.2067,21.2067,13300.0
2006-12-07 13:50:00,36.44,36.44,36.42,36.42,9400.0,21.2125,21.2125,21.2009,21.2009,9400.0
2006-12-07 13:55:00,36.43,36.43,36.39,36.39,12300.0,21.2067,21.2067,21.1834,21.1834,12300.0
2006-12-07 14:00:00,36.39,36.4,36.37,36.37,15900.0,21.1834,21.1892,21.1718,21.1718,15900.0
2006-12-07 14:05:00,36.37,36.37,36.36,36.37,5700.0,21.1718,21.1718,21.1659,21.1718,5700.0
2006-12-07 14:10:00,36.36,36.37,36.33,36.36,16900.0,21.1659,21.1718,21.1485,21.1659,16900.0
2006-12-07 14:15:00,36.36,36.38,36.36,36.37,6200.0,21.1659,21.1776,21.1659,21.1718,6200.0
2006-12-07 14:20:00,36.36,36.39,36.34,36.35,16200.0,21.1659,21.1834,21.1543,21.1601,16200.0
2006-12-07 14:25:00,36.35,36.35,36.34,36.34,2600.0,21.1601,21.1601,21.1543,21.1543,2600.0
2006-12-07 14:30:00,36.33,36.35,36.31,36.34,9900.0,21.1485,21.1601,21.1368,21.1543,9900.0
2006-12-07 14:35:00,36.34,36.37,36.34,36.37,5500.0,21.1543,21.1718,21.1543,21.1718,5500.0
2006-12-07 14:40:00,36.37,36.41,36.36,36.4,20600.0,21.1718,21.195,21.1659,21.1892,20600.0
2006-12-07 14:45:00,36.38,36.39,36.37,36.38,9100.0,21.1776,21.1834,21.1718,21.1776,9100.0
2006-12-07 14:50:00,36.39,36.39,36.37,36.39,10600.0,21.1834,21.1834,21.1718,21.1834,10600.0
2006-12-07 14:55:00,36.38,36.43,36.38,36.42,20400.0,21.1776,21.2067,21.1776,21.2009,20400.0
2006-12-07 15:00:00,36.42,36.44,36.42,36.42,35700.0,21.2009,21.2125,21.2009,21.2009,35700.0
2006-12-07 15:05:00,36.43,36.44,36.42,36.43,9000.0,21.2067,21.2125,21.2009,21.2067,9000.0
2006-12-07 15:10:00,36.42,36.43,36.42,36.42,21200.0,21.2009,21.2067,21.2009,21.2009,21200.0
2006-12-07 15:15:00,36.42,36.42,36.4,36.41,16900.0,21.2009,21.2009,21.1892,21.195,16900.0
2006-12-07 15:20:00,36.41,36.41,36.39,36.4,20700.0,21.195,21.195,21.1834,21.1892,20700.0
2006-12-07 15:25:00,36.4,36.42,36.39,36.41,15900.0,21.1892,21.2009,21.1834,21.195,15900.0
2006-12-07 15:30:00,36.41,36.42,36.37,36.37,33800.0,21.195,21.2009,21.1718,21.1718,33800.0
2006-12-07 15:35:00,36.38,36.41,36.37,36.38,19500.0,21.1776,21.195,21.1718,21.1776,19500.0
2006-12-07 15:40:00,36.38,36.42,36.38,36.42,28700.0,21.1776,21.2009,21.1776,21.2009,28700.0
2006-12-07 15:45:00,36.41,36.43,36.41,36.42,38800.0,21.195,21.2067,21.195,21.2009,38800.0
2006-12-07 15:50:00,36.43,36.43,36.37,36.39,26900.0,21.2067,21.2067,21.1718,21.1834,26900.0
2006-12-07 15:55:00,36.39,36.43,36.39,36.42,63200.0,21.1834,21.2067,21.1834,21.2009,63200.0
2006-12-08 09:30:00,36.3,36.54,36.27,36.51,28600.0,21.131,21.2707,21.1135,21.2533,28600.0
2006-12-08 09:35:00,36.44,36.58,36.44,36.58,20500.0,21.2125,21.294,21.2125,21.294,20500.0
2006-12-08 09:40:00,36.58,36.66,36.47,36.6,22400.0,21.294,21.3406,21.23,21.3056,22400.0
2006-12-08 09:45:00,36.6,36.75,36.6,36.72,16700.0,21.3056,21.393,21.3056,21.3755,16700.0
2006-12-08 09:50:00,36.7,36.72,36.58,36.64,8400.0,21.3639,21.3755,21.294,21.3289,8400.0
2006-12-08 09:55:00,36.63,36.66,36.61,36.62,7000.0,21.3231,21.3406,21.3115,21.3173,7000.0
2006-12-08 10:00:00,36.6,36.62,36.45,36.52,13300.0,21.3056,21.3173,21.2183,21.2591,13300.0
2006-12-08 10:05:00,36.51,36.6,36.45,36.47,24100.0,21.2533,21.3056,21.2183,21.23,24100.0
2006-12-08 10:10:00,36.47,36.53,36.45,36.52,12700.0,21.23,21.2649,21.2183,21.2591,12700.0
2006-12-08 10:15:00,36.51,36.51,36.48,36.49,7500.0,21.2533,21.2533,21.2358,21.2416,7500.0
2006-12-08 10:20:00,36.48,36.5,36.46,36.46,8100.0,21.2358,21.2474,21.2242,21.2242,8100.0
2006-12-08 10:25:00,36.47,36.5,36.43,36.44,6100.0,21.23,21.2474,21.2067,21.2125,6100.0
2006-12-08 10:30:00,36.44,36.48,36.44,36.47,6000.0,21.2125,21.2358,21.2125,21.23,6000.0
2006-12-08 10:35:00,36.46,36.46,36.42,36.42,7600.0,21.2242,21.2242,21.2009,21.2009,7600.0
2006-12-08 10:40:00,36.42,36.46,36.4,36.44,8200.0,21.2009,21.2242,21.1892,21.2125,8200.0
2006-12-08 10:45:00,36.43,36.43,36.35,36.39,32300.0,21.2067,21.2067,21.1601,21.1834,32300.0
2006-12-08 10:50:00,36.37,36.43,36.37,36.41,4400.0,21.1718,21.2067,21.1718,21.195,4400.0
2006-12-08 10:55:00,36.42,36.42,36.36,36.38,12200.0,21.2009,21.2009,21.1659,21.1776,12200.0
2006-12-08 11:00:00,36.36,36.4,36.34,36.37,16000.0,21.1659,21.1892,21.1543,21.1718,16000.0
2006-12-08 11:05:00,36.38,36.4,36.36,36.36,13600.0,21.1776,21.1892,21.1659,21.1659,13600.0
2006-12-08 11:10:00,36.36,36.4,36.35,36.4,16900.0,21.1659,21.1892,21.1601,21.1892,16900.0
2006-12-08 11:15:00,36.42,36.48,36.41,36.45,29200.0,21.2009,21.2358,21.195,21.2183,29200.0
2006-12-08 11:20:00,36.46,36.5,36.45,36.49,21000.0,21.2242,21.2474,21.2183,21.2416,21000.0
2006-12-08 11:25:00,36.48,36.52,36.48,36.52,9000.0,21.2358,21.2591,21.2358,21.2591,9000.0
2006-12-08 11:30:00,36.52,36.6,36.51,36.58,14200.0,21.2591,21.3056,21.2533,21.294,14200.0
2006-12-08 11:35:00,36.58,36.6,36.5,36.5,30100.0,21.294,21.3056,21.2474,21.2474,30100.0
2006-12-08 11:40:00,36.5,36.5,36.48,36.5,5400.0,21.2474,21.2474,21.2358,21.2474,5400.0
2006-12-08 11:45:00,36.5,36.51,36.5,36.5,18500.0,21.2474,21.2533,21.2474,21.2474,18500.0
2006-12-08 11:50:00,36.51,36.51,36.48,36.49,10000.0,21.2533,21.2533,21.2358,21.2416,10000.0
2006-12-08 11:55:00,36.49,36.5,36.48,36.49,6600.0,21.2416,21.2474,21.2358,21.2416,6600.0
2006-12-08 12:00:00,36.49,36.5,36.48,36.5,4500.0,21.2416,21.2474,21.2358,21.2474,4500.0
2006-12-08 12:05:00,36.5,36.53,36.49,36.53,10700.0,21.2474,21.2649,21.2416,21.2649,10700.0
2006-12-08 12:10:00,36.53,36.53,36.52,36.52,2700.0,21.2649,21.2649,21.2591,21.2591,2700.0
2006-12-08 12:15:00,36.52,36.53,36.49,36.5,7000.0,21.2591,21.2649,21.2416,21.2474,7000.0
2006-12-08 12:20:00,36.49,36.5,36.48,36.48,5700.0,21.2416,21.2474,21.2358,21.2358,5700.0
2006-12-08 12:25:00,36.49,36.5,36.49,36.49,1900.0,21.2416,21.2474,21.2416,21.2416,1900.0
2006-12-08 12:30:00,36.49,36.5,36.48,36.49,4700.0,21.2416,21.2474,21.2358,21.2416,4700.0
2006-12-08 12:35:00,36.48,36.48,36.44,36.45,15200.0,21.2358,21.2358,21.2125,21.2183,15200.0
2006-12-08 12:40:00,36.44,36.45,36.43,36.45,12900.0,21.2125,21.2183,21.2067,21.2183,12900.0
2006-12-08 12:45:00,36.45,36.46,36.43,36.45,19200.0,21.2183,21.2242,21.2067,21.2183,19200.0
2006-12-08 12:50:00,36.45,36.45,36.44,36.44,4800.0,21.2183,21.2183,21.2125,21.2125,4800.0
2006-12-08 12:55:00,36.45,36.46,36.44,36.45,13400.0,21.2183,21.2242,21.2125,21.2183,13400.0
2006-12-08 13:00:00,36.45,36.45,36.42,36.45,11400.0,21.2183,21.2183,21.2009,21.2183,11400.0
2006-12-08 13:05:00,36.44,36.47,36.43,36.44,25500.0,21.2125,21.23,21.2067,21.2125,25500.0
2006-12-08 13:10:00,36.44,36.44,36.43,36.44,3700.0,21.2125,21.2125,21.2067,21.2125,3700.0
2006-12-08 13:15:00,36.44,36.48,36.44,36.48,17500.0,21.2125,21.2358,21.2125,21.2358,17500.0
2006-12-08 13:20:00,36.47,36.49,36.46,36.48,9100.0,21.23,21.2416,21.2242,21.2358,9100.0
2006-12-08 13:25:00,36.49,36.49,36.46,36.46,6100.0,21.2416,21.2416,21.2242,21.2242,6100.0
2006-12-08 13:30:00,36.46,36.52,36.46,36.52,21500.0,21.2242,21.2591,21.2242,21.2591,21500.0
2006-12-08 13:35:00,36.52,36.58,36.49,36.56,31500.0,21.2591,21.294,21.2416,21.2824,31500.0
2006-12-08 13:40:00,36.55,36.59,36.54,36.59,4900.0,21.2765,21.2998,21.2707,21.2998,4900.0
2006-12-08 13:45:00,36.59,36.61,36.58,36.61,6200.0,21.2998,21.3115,21.294,21.3115,6200.0
2006-12-08 13:50:00,36.6,36.6,36.57,36.59,9500.0,21.3056,21.3056,21.2882,21.2998,9500.0
2006-12-08 13:55:00,36.59,36.6,36.55,36.58,8200.0,21.2998,21.3056,21.2765,21.294,8200.0
2006-12-08 14:00:00,36.57,36.6,36.55,36.58,12100.0,21.2882,21.3056,21.2765,21.294,12100.0
2006-12-08 14:05:00,36.59,36.59,36.58,36.59,4700.0,21.2998,21.2998,21.294,21.2998,4700.0
2006-12-08 14:10:00,36.59,36.59,36.58,36.59,3800.0,21.2998,21.2998,21.294,21.2998,3800.0
2006-12-08 14:15:00,36.58,36.62,36.57,36.58,11000.0,21.294,21.3173,21.2882,21.294,11000.0
2006-12-08 14:20:00,36.58,36.6,36.54,36.55,10500.0,21.294,21.3056,21.2707,21.2765,10500.0
2006-12-08 14:25:00,36.55,36.55,36.5,36.54,9200.0,21.2765,21.2765,21.2474,21.2707,9200.0
2006-12-08 14:30:00,36.54,36.57,36.52,36.53,7000.0,21.2707,21.2882,21.2591,21.2649,7000.0
2006-12-08 14:35:00,36.54,36.54,36.51,36.51,11100.0,21.2707,21.2707,21.2533,21.2533,11100.0
2006-12-08 14:40:00,36.53,36.54,36.5,36.52,19800.0,21.2649,21.2707,21.2474,21.2591,19800.0
2006-12-08 14:45:00,36.52,36.52,36.51,36.52,8400.0,21.2591,21.2591,21.2533,21.2591,8400.0
2006-12-08 14:50:00,36.5,36.55,36.5,36.55,24800.0,21.2474,21.2765,21.2474,21.2765,24800.0
2006-12-08 14:55:00,36.56,36.56,36.5,36.5,16300.0,21.2824,21.2824,21.2474,21.2474,16300.0
2006-12-08 15:00:00,36.51,36.51,36.48,36.49,18200.0,21.2533,21.2533,21.2358,21.2416,18200.0
2006-12-08 15:05:00,36.49,36.49,36.46,36.49,18100.0,21.2416,21.2416,21.2242,21.2416,18100.0
2006-12-08 15:10:00,36.48,36.5,36.46,36.48,16000.0,21.2358,21.2474,21.2242,21.2358,16000.0
2006-12-08 15:15:00,36.47,36.48,36.44,36.44,20000.0,21.23,21.2358,21.2125,21.2125,20000.0
2006-12-08 15:20:00,36.44,36.5,36.42,36.5,22700.0,21.2125,21.2474,21.2009,21.2474,22700.0
2006-12-08 15:25:00,36.5,36.51,36.49,36.5,25100.0,21.2474,21.2533,21.2416,21.2474,25100.0
2006-12-08 15:30:00,36.49,36.5,36.47,36.48,22500.0,21.2416,21.2474,21.23,21.2358,22500.0
2006-12-08 15:35:00,36.48,36.48,36.47,36.47,14100.0,21.2358,21.2358,21.23,21.23,14100.0
2006-12-08 15:40:00,36.47,36.48,36.45,36.45,19200.0,21.23,21.2358,21.2183,21.2183,19200.0
2006-12-08 15:45:00,36.45,36.45,36.39,36.4,31000.0,21.2183,21.2183,21.1834,21.1892,31000.0
2006-12-08 15:50:00,36.4,36.46,36.39,36.46,24500.0,21.1892,21.2242,21.1834,21.2242,24500.0
2006-12-08 15:55:00,36.45,36.47,36.44,36.44,28200.0,21.2183,21.23,21.2125,21.2125,28200.0
2006-12-11 09:30:00,36.25,36.28,36.1,36.17,70000.0,21.1019,21.1194,21.0146,21.0553,70000.0
2006-12-11 09:35:00,36.17,36.27,36.16,36.24,32700.0,21.0553,21.1135,21.0495,21.0961,32700.0
2006-12-11 09:40:00,36.23,36.27,36.18,36.25,32100.0,21.0903,21.1135,21.0612,21.1019,32100.0
2006-12-11 09:45:00,36.26,36.26,36.18,36.2,23600.0,21.1077,21.1077,21.0612,21.0728,23600.0
2006-12-11 09:50:00,36.2,36.27,36.19,36.26,33100.0,21.0728,21.1135,21.067,21.1077,33100.0
2006-12-11 09:55:00,36.25,36.3,36.25,36.29,14000.0,21.1019,21.131,21.1019,21.1252,14000.0
2006-12-11 10:00:00,36.3,36.33,36.25,36.3,20400.0,21.131,21.1485,21.1019,21.131,20400.0
2006-12-11 10:05:00,36.3,36.31,36.29,36.31,8600.0,21.131,21.1368,21.1252,21.1368,8600.0
2006-12-11 10:10:00,36.3,36.31,36.26,36.29,28800.0,21.131,21.1368,21.1077,21.1252,28800.0
2006-12-11 10:15:00,36.3,36.41,36.27,36.37,38000.0,21.131,21.195,21.1135,21.1718,38000.0
2006-12-11 10:20:00,36.36,36.36,36.29,36.31,11100.0,21.1659,21.1659,21.1252,21.1368,11100.0
2006-12-11 10:25:00,36.3,36.32,36.27,36.28,11900.0,21.131,21.1427,21.1135,21.1194,11900.0
2006-12-11 10:30:00,36.28,36.29,36.24,36.29,29900.0,21.1194,21.1252,21.0961,21.1252,29900.0
2006-12-11 10:35:00,36.28,36.3,36.27,36.29,25200.0,21.1194,21.131,21.1135,21.1252,25200.0
2006-12-11 10:40:00,36.29,36.29,36.25,36.28,21300.0,21.1252,21.1252,21.1019,21.1194,21300.0
2006-12-11 10:45:00,36.28,36.33,36.28,36.33,21700.0,21.1194,21.1485,21.1194,21.1485,21700.0
2006-12-11 10:50:00,36.32,36.34,36.31,36.33,27200.0,21.1427,21.1543,21.1368,21.1485,27200.0
2006-12-11 10:55:00,36.32,36.33,36.32,36.33,11200.0,21.1427,21.1485,21.1427,21.1485,11200.0
2006-12-11 11:00:00,36.33,36.36,36.33,36.36,17800.0,21.1485,21.1659,21.1485,21.1659,17800.0
2006-12-11 11:05:00,36.36,36.37,36.35,36.36,9800.0,21.1659,21.1718,21.1601,21.1659,9800.0
2006-12-11 11:10:00,36.36,36.37,36.36,36.37,14000.0,21.1659,21.1718,21.1659,21.1718,14000.0
2006-12-11 11:15:00,36.37,36.37,36.34,36.35,12200.0,21.1718,21.1718,21.1543,21.1601,12200.0
2006-12-11 11:20:00,36.34,36.36,36.34,36.36,16400.0,21.1543,21.1659,21.1543,21.1659,16400.0
2006-12-11 11:25:00,36.35,36.36,36.34,36.35,9400.0,21.1601,21.1659,21.1543,21.1601,9400.0
2006-12-11 11:30:00,36.35,36.35,36.33,36.35,17700.0,21.1601,21.1601,21.1485,21.1601,17700.0
2006-12-11 11:35:00,36.34,36.37,36.34,36.36,11900.0,21.1543,21.1718,21.1543,21.1659,11900.0
2006-12-11 11:40:00,36.36,36.36,36.34,36.35,10200.0,21.1659,21.1659,21.1543,21.1601,10200.0
2006-12-11 11:45:00,36.36,36.36,36.35,36.36,3800.0,21.1659,21.1659,21.1601,21.1659,3800.0
2006-12-11 11:50:00,36.36,36.36,36.31,36.33,46400.0,21.1659,21.1659,21.1368,21.1485,46400.0
2006-12-11 11:55:00,36.34,36.38,36.34,36.35,14900.0,21.1543,21.1776,21.1543,21.1601,14900.0
2006-12-11 12:00:00,36.36,36.36,36.34,36.34,6400.0,21.1659,21.1659,21.1543,21.1543,6400.0
2006-12-11 12:05:00,36.34,36.35,36.33,36.34,11500.0,21.1543,21.1601,21.1485,21.1543,11500.0
2006-12-11 12:10:00,36.34,36.36,36.33,36.35,15000.0,21.1543,21.1659,21.1485,21.1601,15000.0
2006-12-11 12:15:00,36.34,36.35,36.29,36.3,9600.0,21.1543,21.1601,21.1252,21.131,9600.0
2006-12-11 12:20:00,36.29,36.32,36.28,36.3,19500.0,21.1252,21.1427,21.1194,21.131,19500.0
2006-12-11 12:25:00,36.3,36.3,36.29,36.3,2000.0,21.131,21.131,21.1252,21.131,2000.0
2006-12-11 12:30:00,36.29,36.3,36.29,36.29,7200.0,21.1252,21.131,21.1252,21.1252,7200.0
2006-12-11 12:35:00,36.29,36.32,36.28,36.28,16600.0,21.1252,21.1427,21.1194,21.1194,16600.0
2006-12-11 12:40:00,36.29,36.29,36.27,36.28,10400.0,21.1252,21.1252,21.1135,21.1194,10400.0
2006-12-11 12:45:00,36.28,36.29,36.27,36.28,5600.0,21.1194,21.1252,21.1135,21.1194,5600.0
2006-12-11 12:50:00,36.28,36.29,36.27,36.29,21800.0,21.1194,21.1252,21.1135,21.1252,21800.0
2006-12-11 12:55:00,36.29,36.29,36.24,36.26,18300.0,21.1252,21.1252,21.0961,21.1077,18300.0
2006-12-11 13:00:00,36.25,36.26,36.24,36.25,24300.0,21.1019,21.1077,21.0961,21.1019,24300.0
2006-12-11 13:05:00,36.24,36.25,36.23,36.23,10200.0,21.0961,21.1019,21.0903,21.0903,10200.0
2006-12-11 13:10:00,36.23,36.23,36.22,36.23,7800.0,21.0903,21.0903,21.0844,21.0903,7800.0
2006-12-11 13:15:00,36.22,36.23,36.19,36.19,35800.0,21.0844,21.0903,21.067,21.067,35800.0
2006-12-11 13:20:00,36.19,36.21,36.18,36.2,18200.0,21.067,21.0786,21.0612,21.0728,18200.0
2006-12-11 13:25:00,36.21,36.21,36.18,36.18,9800.0,21.0786,21.0786,21.0612,21.0612,9800.0
2006-12-11 13:30:00,36.18,36.21,36.18,36.2,9200.0,21.0612,21.0786,21.0612,21.0728,9200.0
2006-12-11 13:35:00,36.19,36.19,36.18,36.18,10600.0,21.067,21.067,21.0612,21.0612,10600.0
2006-12-11 13:40:00,36.19,36.19,36.18,36.19,7200.0,21.067,21.067,21.0612,21.067,7200.0
2006-12-11 13:45:00,36.19,36.19,36.18,36.19,5300.0,21.067,21.067,21.0612,21.067,5300.0
2006-12-11 13:50:00,36.18,36.19,36.16,36.17,18800.0,21.0612,21.067,21.0495,21.0553,18800.0
2006-12-11 13:55:00,36.16,36.19,36.16,36.19,11200.0,21.0495,21.067,21.0495,21.067,11200.0
2006-12-11 14:00:00,36.19,36.19,36.17,36.18,9500.0,21.067,21.067,21.0553,21.0612,9500.0
2006-12-11 14:05:00,36.19,36.2,36.18,36.18,12800.0,21.067,21.0728,21.0612,21.0612,12800.0
2006-12-11 14:10:00,36.19,36.19,36.18,36.18,13500.0,21.067,21.067,21.0612,21.0612,13500.0
2006-12-11 14:15:00,36.18,36.23,36.18,36.23,32100.0,21.0612,21.0903,21.0612,21.0903,32100.0
2006-12-11 14:20:00,36.23,36.26,36.22,36.25,40900.0,21.0903,21.1077,21.0844,21.1019,40900.0
2006-12-11 14:25:00,36.25,36.27,36.25,36.27,14000.0,21.1019,21.1135,21.1019,21.1135,14000.0
2006-12-11 14:30:00,36.27,36.28,36.23,36.24,19700.0,21.1135,21.1194,21.0903,21.0961,19700.0
2006-12-11 14:35:00,36.24,36.25,36.22,36.22,21500.0,21.0961,21.1019,21.0844,21.0844,21500.0
2006-12-11 14:40:00,36.23,36.23,36.22,36.23,5800.0,21.0903,21.0903,21.0844,21.0903,5800.0
2006-12-11 14:45:00,36.22,36.23,36.21,36.22,15400.0,21.0844,21.0903,21.0786,21.0844,15400.0
2006-12-11 14:50:00,36.21,36.22,36.19,36.19,36300.0,21.0786,21.0844,21.067,21.067,36300.0
2006-12-11 14:55:00,36.19,36.19,36.18,36.18,16800.0,21.067,21.067,21.0612,21.0612,16800.0
2006-12-11 15:00:00,36.18,36.19,36.17,36.19,30100.0,21.0612,21.067,21.0553,21.067,30100.0
2006-12-11 15:05:00,36.19,36.19,36.16,36.16,13900.0,21.067,21.067,21.0495,21.0495,13900.0
2006-12-11 15:10:00,36.16,36.17,36.15,36.16,34300.0,21.0495,21.0553,21.0437,21.0495,34300.0
2006-12-11 15:15:00,36.16,36.17,36.15,36.16,17400.0,21.0495,21.0553,21.0437,21.0495,17400.0
2006-12-11 15:20:00,36.16,36.16,36.15,36.16,13100.0,21.0495,21.0495,21.0437,21.0495,13100.0
2006-12-11 15:25:00,36.15,36.17,36.14,36.16,34400.0,21.0437,21.0553,21.0379,21.0495,34400.0
2006-12-11 15:30:00,36.17,36.17,36.14,36.16,28500.0,21.0553,21.0553,21.0379,21.0495,28500.0
2006-12-11 15:35:00,36.17,36.19,36.17,36.19,30600.0,21.0553,21.067,21.0553,21.067,30600.0
2006-12-11 15:40:00,36.19,36.19,36.17,36.18,19200.0,21.067,21.067,21.0553,21.0612,19200.0
2006-12-11 15:45:00,36.17,36.19,36.17,36.18,41100.0,21.0553,21.067,21.0553,21.0612,41100.0
2006-12-11 15:50:00,36.17,36.17,36.13,36.15,54900.0,21.0553,21.0553,21.0321,21.0437,54900.0
2006-12-11 15:55:00,36.15,36.16,36.12,36.15,73500.0,21.0437,21.0495,21.0262,21.0437,73500.0
2006-12-12 09:30:00,35.83,35.95,35.7,35.87,65800.0,20.8574,20.9273,20.7817,20.8807,65800.0
2006-12-12 09:35:00,35.9,36.0,35.9,35.98,22900.0,20.8982,20.9564,20.8982,20.9447,22900.0
2006-12-12 09:40:00,35.97,36.11,35.93,36.11,21200.0,20.9389,21.0204,20.9156,21.0204,21200.0
2006-12-12 09:45:00,36.11,36.13,36.0,36.09,20200.0,21.0204,21.0321,20.9564,21.0088,20200.0
2006-12-12 09:50:00,36.09,36.14,36.05,36.12,14500.0,21.0088,21.0379,20.9855,21.0262,14500.0
2006-12-12 09:55:00,36.14,36.3,36.1,36.28,19100.0,21.0379,21.131,21.0146,21.1194,19100.0
2006-12-12 10:00:00,36.28,36.29,36.1,36.17,40100.0,21.1194,21.1252,21.0146,21.0553,40100.0
2006-12-12 10:05:00,36.18,36.26,36.14,36.24,29700.0,21.0612,21.1077,21.0379,21.0961,29700.0
2006-12-12 10:10:00,36.24,36.32,36.23,36.31,10900.0,21.0961,21.1427,21.0903,21.1368,10900.0
2006-12-12 10:15:00,36.31,36.37,36.31,36.35,16900.0,21.1368,21.1718,21.1368,21.1601,16900.0
2006-12-12 10:20:00,36.34,36.34,36.24,36.3,20600.0,21.1543,21.1543,21.0961,21.131,20600.0
2006-12-12 10:25:00,36.3,36.3,36.24,36.25,13600.0,21.131,21.131,21.0961,21.1019,13600.0
2006-12-12 10:30:00,36.25,36.25,36.22,36.25,7100.0,21.1019,21.1019,21.0844,21.1019,7100.0
2006-12-12 10:35:00,36.26,36.28,36.19,36.21,27300.0,21.1077,21.1194,21.067,21.0786,27300.0
2006-12-12 10:40:00,36.2,36.23,36.2,36.2,22800.0,21.0728,21.0903,21.0728,21.0728,22800.0
2006-12-12 10:45:00,36.2,36.2,36.18,36.19,8900.0,21.0728,21.0728,21.0612,21.067,8900.0
2006-12-12 10:50:00,36.18,36.2,36.15,36.16,20900.0,21.0612,21.0728,21.0437,21.0495,20900.0
2006-12-12 10:55:00,36.16,36.18,36.14,36.14,15800.0,21.0495,21.0612,21.0379,21.0379,15800.0
2006-12-12 11:00:00,36.14,36.18,36.13,36.13,9800.0,21.0379,21.0612,21.0321,21.0321,9800.0
2006-12-12 11:05:00,36.13,36.18,36.13,36.18,15100.0,21.0321,21.0612,21.0321,21.0612,15100.0
2006-12-12 11:10:00,36.18,36.24,36.17,36.17,25900.0,21.0612,21.0961,21.0553,21.0553,25900.0
2006-12-12 11:15:00,36.2,36.2,36.14,36.18,11900.0,21.0728,21.0728,21.0379,21.0612,11900.0
2006-12-12 11:20:00,36.19,36.21,36.16,36.17,7200.0,21.067,21.0786,21.0495,21.0553,7200.0
2006-12-12 11:25:00,36.16,36.16,36.1,36.1,10300.0,21.0495,21.0495,21.0146,21.0146,10300.0
2006-12-12 11:30:00,36.09,36.14,36.08,36.13,22000.0,21.0088,21.0379,21.0029,21.0321,22000.0
2006-12-12 11:35:00,36.13,36.15,36.1,36.14,12100.0,21.0321,21.0437,21.0146,21.0379,12100.0
2006-12-12 11:40:00,36.14,36.15,36.1,36.11,12700.0,21.0379,21.0437,21.0146,21.0204,12700.0
2006-12-12 11:45:00,36.12,36.19,36.1,36.18,25800.0,21.0262,21.067,21.0146,21.0612,25800.0
2006-12-12 11:50:00,36.18,36.27,36.18,36.25,27100.0,21.0612,21.1135,21.0612,21.1019,27100.0
2006-12-12 11:55:00,36.25,36.26,36.21,36.25,18900.0,21.1019,21.1077,21.0786,21.1019,18900.0
2006-12-12 12:00:00,36.25,36.3,36.24,36.28,37100.0,21.1019,21.131,21.0961,21.1194,37100.0
2006-12-12 12:05:00,36.28,36.3,36.19,36.2,22500.0,21.1194,21.131,21.067,21.0728,22500.0
2006-12-12 12:10:00,36.2,36.21,36.05,36.12,36100.0,21.0728,21.0786,20.9855,21.0262,36100.0
2006-12-12 12:15:00,36.12,36.22,36.12,36.22,50200.0,21.0262,21.0844,21.0262,21.0844,50200.0
2006-12-12 12:20:00,36.21,36.21,36.09,36.13,32600.0,21.0786,21.0786,21.0088,21.0321,32600.0
2006-12-12 12:25:00,36.12,36.15,36.1,36.11,8500.0,21.0262,21.0437,21.0146,21.0204,8500.0
2006-12-12 12:30:00,36.12,36.14,36.11,36.14,10000.0,21.0262,21.0379,21.0204,21.0379,10000.0
2006-12-12 12:35:00,36.14,36.15,36.13,36.15,20900.0,21.0379,21.0437,21.0321,21.0437,20900.0
2006-12-12 12:40:00,36.15,36.16,36.14,36.14,8700.0,21.0437,21.0495,21.0379,21.0379,8700.0
2006-12-12 12:45:00,36.14,36.18,36.14,36.17,14400.0,21.0379,21.0612,21.0379,21.0553,14400.0
2006-12-12 12:50:00,36.18,36.21,36.17,36.21,11700.0,21.0612,21.0786,21.0553,21.0786,11700.0
2006-12-12 12:55:00,36.21,36.21,36.19,36.2,14200.0,21.0786,21.0786,21.067,21.0728,14200.0
2006-12-12 13:00:00,36.2,36.22,36.17,36.19,20300.0,21.0728,21.0844,21.0553,21.067,20300.0
2006-12-12 13:05:00,36.19,36.2,36.18,36.2,4400.0,21.067,21.0728,21.0612,21.0728,4400.0
2006-12-12 13:10:00,36.2,36.23,36.2,36.21,23400.0,21.0728,21.0903,21.0728,21.0786,23400.0
2006-12-12 13:15:00,36.21,36.23,36.17,36.23,22700.0,21.0786,21.0903,21.0553,21.0903,22700.0
2006-12-12 13:20:00,36.23,36.23,36.19,36.19,11600.0,21.0903,21.0903,21.067,21.067,11600.0
2006-12-12 13:25:00,36.19,36.19,36.16,36.18,20300.0,21.067,21.067,21.0495,21.0612,20300.0
2006-12-12 13:30:00,36.18,36.19,36.12,36.14,28200.0,21.0612,21.067,21.0262,21.0379,28200.0
2006-12-12 13:35:00,36.15,36.15,36.12,36.14,8400.0,21.0437,21.0437,21.0262,21.0379,8400.0
2006-12-12 13:40:00,36.13,36.15,36.12,36.14,7700.0,21.0321,21.0437,21.0262,21.0379,7700.0
2006-12-12 13:45:00,36.14,36.15,36.12,36.15,11000.0,21.0379,21.0437,21.0262,21.0437,11000.0
2006-12-12 13:50:00,36.15,36.17,36.13,36.17,25600.0,21.0437,21.0553,21.0321,21.0553,25600.0
2006-12-12 13:55:00,36.16,36.18,36.16,36.18,6000.0,21.0495,21.0612,21.0495,21.0612,6000.0
2006-12-12 14:00:00,36.18,36.19,36.17,36.17,13200.0,21.0612,21.067,21.0553,21.0553,13200.0
2006-12-12 14:05:00,36.16,36.17,36.14,36.16,9900.0,21.0495,21.0553,21.0379,21.0495,9900.0
2006-12-12 14:10:00,36.16,36.17,36.13,36.14,21200.0,21.0495,21.0553,21.0321,21.0379,21200.0
2006-12-12 14:15:00,36.14,36.28,36.13,36.23,35900.0,21.0379,21.1194,21.0321,21.0903,35900.0
2006-12-12 14:20:00,36.23,36.32,36.2,36.29,26300.0,21.0903,21.1427,21.0728,21.1252,26300.0
2006-12-12 14:25:00,36.29,36.32,36.25,36.27,32200.0,21.1252,21.1427,21.1019,21.1135,32200.0
2006-12-12 14:30:00,36.29,36.33,36.26,36.28,15800.0,21.1252,21.1485,21.1077,21.1194,15800.0
2006-12-12 14:35:00,36.27,36.27,36.17,36.19,30600.0,21.1135,21.1135,21.0553,21.067,30600.0
2006-12-12 14:40:00,36.22,36.24,36.18,36.22,9900.0,21.0844,21.0961,21.0612,21.0844,9900.0
2006-12-12 14:45:00,36.21,36.25,36.2,36.2,13300.0,21.0786,21.1019,21.0728,21.0728,13300.0
2006-12-12 14:50:00,36.2,36.25,36.2,36.24,14000.0,21.0728,21.1019,21.0728,21.0961,14000.0
2006-12-12 14:55:00,36.23,36.26,36.22,36.26,10300.0,21.0903,21.1077,21.0844,21.1077,10300.0
2006-12-12 15:00:00,36.26,36.31,36.25,36.29,25100.0,21.1077,21.1368,21.1019,21.1252,25100.0
2006-12-12 15:05:00,36.3,36.32,36.25,36.27,19400.0,21.131,21.1427,21.1019,21.1135,19400.0
2006-12-12 15:10:00,36.27,36.28,36.26,36.27,8400.0,21.1135,21.1194,21.1077,21.1135,8400.0
2006-12-12 15:15:00,36.27,36.27,36.21,36.21,14700.0,21.1135,21.1135,21.0786,21.0786,14700.0
2006-12-12 15:20:00,36.22,36.24,36.22,36.22,15400.0,21.0844,21.0961,21.0844,21.0844,15400.0
2006-12-12 15:25:00,36.21,36.22,36.16,36.18,13200.0,21.0786,21.0844,21.0495,21.0612,13200.0
2006-12-12 15:30:00,36.2,36.2,36.18,36.19,15000.0,21.0728,21.0728,21.0612,21.067,15000.0
2006-12-12 15:35:00,36.2,36.28,36.18,36.28,38300.0,21.0728,21.1194,21.0612,21.1194,38300.0
2006-12-12 15:40:00,36.26,36.28,36.25,36.26,14900.0,21.1077,21.1194,21.1019,21.1077,14900.0
2006-12-12 15:45:00,36.26,36.34,36.25,36.33,33400.0,21.1077,21.1543,21.1019,21.1485,33400.0
2006-12-12 15:50:00,36.32,36.33,36.26,36.26,35200.0,21.1427,21.1485,21.1077,21.1077,35200.0
2006-12-12 15:55:00,36.26,36.26,36.21,36.22,68500.0,21.1077,21.1077,21.0786,21.0844,68500.0
2006-12-13 09:30:00,36.29,36.34,36.22,36.26,46600.0,21.1252,21.1543,21.0844,21.1077,46600.0
2006-12-13 09:35:00,36.28,36.28,36.22,36.24,16000.0,21.1194,21.1194,21.0844,21.0961,16000.0
2006-12-13 09:40:00,36.22,36.33,36.21,36.25,33700.0,21.0844,21.1485,21.0786,21.1019,33700.0
2006-12-13 09:45:00,36.25,36.34,36.23,36.34,22600.0,21.1019,21.1543,21.0903,21.1543,22600.0
2006-12-13 09:50:00,36.34,36.42,36.34,36.4,20500.0,21.1543,21.2009,21.1543,21.1892,20500.0
2006-12-13 09:55:00,36.39,36.39,36.29,36.38,18200.0,21.1834,21.1834,21.1252,21.1776,18200.0
2006-12-13 10:00:00,36.37,36.38,36.25,36.26,22700.0,21.1718,21.1776,21.1019,21.1077,22700.0
2006-12-13 10:05:00,36.25,36.3,36.25,36.25,13100.0,21.1019,21.131,21.1019,21.1019,13100.0
2006-12-13 10:10:00,36.25,36.26,36.22,36.24,23800.0,21.1019,21.1077,21.0844,21.0961,23800.0
2006-12-13 10:15:00,36.24,36.28,36.23,36.23,22700.0,21.0961,21.1194,21.0903,21.0903,22700.0
2006-12-13 10:20:00,36.22,36.29,36.2,36.26,28900.0,21.0844,21.1252,21.0728,21.1077,28900.0
2006-12-13 10:25:00,36.27,36.37,36.27,36.34,17100.0,21.1135,21.1718,21.1135,21.1543,17100.0
2006-12-13 10:30:00,36.36,36.38,36.28,36.28,16200.0,21.1659,21.1776,21.1194,21.1194,16200.0
2006-12-13 10:35:00,36.28,36.3,36.25,36.28,18800.0,21.1194,21.131,21.1019,21.1194,18800.0
2006-12-13 10:40:00,36.29,36.37,36.28,36.32,26100.0,21.1252,21.1718,21.1194,21.1427,26100.0
2006-12-13 10:45:00,36.31,36.39,36.31,36.39,19600.0,21.1368,21.1834,21.1368,21.1834,19600.0
2006-12-13 10:50:00,36.39,36.45,36.37,36.45,15300.0,21.1834,21.2183,21.1718,21.2183,15300.0
2006-12-13 10:55:00,36.45,36.47,36.43,36.44,21600.0,21.2183,21.23,21.2067,21.2125,21600.0
2006-12-13 11:00:00,36.43,36.45,36.4,36.44,22300.0,21.2067,21.2183,21.1892,21.2125,22300.0
2006-12-13 11:05:00,36.43,36.48,36.43,36.44,20900.0,21.2067,21.2358,21.2067,21.2125,20900.0
2006-12-13 11:10:00,36.45,36.47,36.42,36.44,26400.0,21.2183,21.23,21.2009,21.2125,26400.0
2006-12-13 11:15:00,36.44,36.5,36.42,36.5,27200.0,21.2125,21.2474,21.2009,21.2474,27200.0
2006-12-13 11:20:00,36.5,36.51,36.46,36.47,17100.0,21.2474,21.2533,21.2242,21.23,17100.0
2006-12-13 11:25:00,36.46,36.5,36.43,36.5,33600.0,21.2242,21.2474,21.2067,21.2474,33600.0
2006-12-13 11:30:00,36.49,36.54,36.46,36.49,49900.0,21.2416,21.2707,21.2242,21.2416,49900.0
2006-12-13 11:35:00,36.48,36.48,36.45,36.45,20900.0,21.2358,21.2358,21.2183,21.2183,20900.0
2006-12-13 11:40:00,36.45,36.46,36.43,36.44,16900.0,21.2183,21.2242,21.2067,21.2125,16900.0
2006-12-13 11:45:00,36.44,36.45,36.35,36.35,24900.0,21.2125,21.2183,21.1601,21.1601,24900.0
2006-12-13 11:50:00,36.36,36.36,36.31,36.36,14100.0,21.1659,21.1659,21.1368,21.1659,14100.0
2006-12-13 11:55:00,36.36,36.36,36.33,36.35,6200.0,21.1659,21.1659,21.1485,21.1601,6200.0
2006-12-13 12:00:00,36.35,36.35,36.33,36.34,4800.0,21.1601,21.1601,21.1485,21.1543,4800.0
2006-12-13 12:05:00,36.33,36.35,36.32,36.32,10900.0,21.1485,21.1601,21.1427,21.1427,10900.0
2006-12-13 12:10:00,36.31,36.32,36.28,36.28,13300.0,21.1368,21.1427,21.1194,21.1194,13300.0
2006-12-13 12:15:00,36.29,36.35,36.28,36.34,25600.0,21.1252,21.1601,21.1194,21.1543,25600.0
2006-12-13 12:20:00,36.33,36.35,36.28,36.29,19400.0,21.1485,21.1601,21.1194,21.1252,19400.0
2006-12-13 12:25:00,36.29,36.35,36.29,36.31,19500.0,21.1252,21.1601,21.1252,21.1368,19500.0
2006-12-13 12:30:00,36.31,36.37,36.31,36.35,20100.0,21.1368,21.1718,21.1368,21.1601,20100.0
2006-12-13 12:35:00,36.33,36.34,36.32,36.33,14800.0,21.1485,21.1543,21.1427,21.1485,14800.0
2006-12-13 12:40:00,36.33,36.34,36.28,36.29,14100.0,21.1485,21.1543,21.1194,21.1252,14100.0
2006-12-13 12:45:00,36.29,36.33,36.29,36.3,16300.0,21.1252,21.1485,21.1252,21.131,16300.0
2006-12-13 12:50:00,36.3,36.34,36.3,36.31,22000.0,21.131,21.1543,21.131,21.1368,22000.0
2006-12-13 12:55:00,36.31,36.34,36.29,36.33,26600.0,21.1368,21.1543,21.1252,21.1485,26600.0
2006-12-13 13:00:00,36.32,36.33,36.28,36.32,17700.0,21.1427,21.1485,21.1194,21.1427,17700.0
2006-12-13 13:05:00,36.31,36.34,36.28,36.31,30200.0,21.1368,21.1543,21.1194,21.1368,30200.0
2006-12-13 13:10:00,36.3,36.33,36.29,36.31,22100.0,21.131,21.1485,21.1252,21.1368,22100.0
2006-12-13 13:15:00,36.31,36.33,36.28,36.33,15800.0,21.1368,21.1485,21.1194,21.1485,15800.0
2006-12-13 13:20:00,36.32,36.33,36.29,36.3,18600.0,21.1427,21.1485,21.1252,21.131,18600.0
2006-12-13 13:25:00,36.3,36.34,36.26,36.3,42100.0,21.131,21.1543,21.1077,21.131,42100.0
2006-12-13 13:30:00,36.3,36.33,36.29,36.32,15700.0,21.131,21.1485,21.1252,21.1427,15700.0
2006-12-13 13:35:00,36.33,36.34,36.31,36.31,13300.0,21.1485,21.1543,21.1368,21.1368,13300.0
2006-12-13 13:40:00,36.3,36.34,36.29,36.32,30900.0,21.131,21.1543,21.1252,21.1427,30900.0
2006-12-13 13:45:00,36.32,36.33,36.29,36.31,12900.0,21.1427,21.1485,21.1252,21.1368,12900.0
2006-12-13 13:50:00,36.32,36.35,36.31,36.33,14200.0,21.1427,21.1601,21.1368,21.1485,14200.0
2006-12-13 13:55:00,36.33,36.34,36.28,36.31,29600.0,21.1485,21.1543,21.1194,21.1368,29600.0
2006-12-13 14:00:00,36.31,36.34,36.28,36.29,23200.0,21.1368,21.1543,21.1194,21.1252,23200.0
2006-12-13 14:05:00,36.3,36.36,36.29,36.3,23600.0,21.131,21.1659,21.1252,21.131,23600.0
2006-12-13 14:10:00,36.3,36.35,36.29,36.31,15800.0,21.131,21.1601,21.1252,21.1368,15800.0
2006-12-13 14:15:00,36.3,36.35,36.3,36.31,16000.0,21.131,21.1601,21.131,21.1368,16000.0
2006-12-13 14:20:00,36.31,36.37,36.3,36.37,11000.0,21.1368,21.1718,21.131,21.1718,11000.0
2006-12-13 14:25:00,36.36,36.36,36.34,36.35,16800.0,21.1659,21.1659,21.1543,21.1601,16800.0
2006-12-13 14:30:00,36.34,36.34,36.3,36.32,15600.0,21.1543,21.1543,21.131,21.1427,15600.0
2006-12-13 14:35:00,36.33,36.37,36.3,36.33,20100.0,21.1485,21.1718,21.131,21.1485,20100.0
2006-12-13 14:40:00,36.33,36.34,36.3,36.32,21200.0,21.1485,21.1543,21.131,21.1427,21200.0
2006-12-13 14:45:00,36.3,36.35,36.3,36.34,38400.0,21.131,21.1601,21.131,21.1543,38400.0
2006-12-13 14:50:00,36.35,36.35,36.34,36.35,16100.0,21.1601,21.1601,21.1543,21.1601,16100.0
2006-12-13 14:55:00,36.36,36.36,36.34,36.35,24600.0,21.1659,21.1659,21.1543,21.1601,24600.0
2006-12-13 15:00:00,36.35,36.36,36.34,36.34,8300.0,21.1601,21.1659,21.1543,21.1543,8300.0
2006-12-13 15:05:00,36.34,36.35,36.34,36.34,22200.0,21.1543,21.1601,21.1543,21.1543,22200.0
2006-12-13 15:10:00,36.34,36.34,36.29,36.29,17200.0,21.1543,21.1543,21.1252,21.1252,17200.0
2006-12-13 15:15:00,36.29,36.3,36.29,36.29,7800.0,21.1252,21.131,21.1252,21.1252,7800.0
2006-12-13 15:20:00,36.29,36.3,36.29,36.29,13100.0,21.1252,21.131,21.1252,21.1252,13100.0
2006-12-13 15:25:00,36.29,36.34,36.29,36.33,24000.0,21.1252,21.1543,21.1252,21.1485,24000.0
2006-12-13 15:30:00,36.33,36.33,36.3,36.31,28600.0,21.1485,21.1485,21.131,21.1368,28600.0
2006-12-13 15:35:00,36.31,36.35,36.3,36.35,22100.0,21.1368,21.1601,21.131,21.1601,22100.0
2006-12-13 15:40:00,36.34,36.35,36.3,36.31,17100.0,21.1543,21.1601,21.131,21.1368,17100.0
2006-12-13 15:45:00,36.31,36.32,36.3,36.32,17500.0,21.1368,21.1427,21.131,21.1427,17500.0
2006-12-13 15:50:00,36.32,36.34,36.3,36.34,34300.0,21.1427,21.1543,21.131,21.1543,34300.0
2006-12-13 15:55:00,36.34,36.35,36.3,36.3,34600.0,21.1543,21.1601,21.131,21.131,34600.0
2006-12-14 09:30:00,36.22,36.26,36.16,36.16,37000.0,21.0844,21.1077,21.0495,21.0495,37000.0
2006-12-14 09:35:00,36.17,36.17,36.0,36.04,30200.0,21.0553,21.0553,20.9564,20.9797,30200.0
2006-12-14 09:40:00,36.04,36.18,36.02,36.09,28500.0,20.9797,21.0612,20.968,21.0088,28500.0
2006-12-14 09:45:00,36.1,36.16,36.06,36.13,36200.0,21.0146,21.0495,20.9913,21.0321,36200.0
2006-12-14 09:50:00,36.1,36.23,36.07,36.1,30000.0,21.0146,21.0903,20.9971,21.0146,30000.0
2006-12-14 09:55:00,36.1,36.5,36.08,36.47,47900.0,21.0146,21.2474,21.0029,21.23,47900.0
2006-12-14 10:00:00,36.46,36.46,36.34,36.4,14800.0,21.2242,21.2242,21.1543,21.1892,14800.0
2006-12-14 10:05:00,36.4,36.4,36.28,36.31,12700.0,21.1892,21.1892,21.1194,21.1368,12700.0
2006-12-14 10:10:00,36.31,36.31,36.25,36.25,4800.0,21.1368,21.1368,21.1019,21.1019,4800.0
2006-12-14 10:15:00,36.24,36.25,36.2,36.22,13900.0,21.0961,21.1019,21.0728,21.0844,13900.0
2006-12-14 10:20:00,36.22,36.31,36.2,36.26,43000.0,21.0844,21.1368,21.0728,21.1077,43000.0
2006-12-14 10:25:00,36.25,36.25,36.18,36.23,14800.0,21.1019,21.1019,21.0612,21.0903,14800.0
2006-12-14 10:30:00,36.23,36.26,36.14,36.23,24800.0,21.0903,21.1077,21.0379,21.0903,24800.0
2006-12-14 10:35:00,36.23,36.33,36.18,36.32,22100.0,21.0903,21.1485,21.0612,21.1427,22100.0
2006-12-14 10:40:00,36.31,36.31,36.24,36.24,27700.0,21.1368,21.1368,21.0961,21.0961,27700.0
2006-12-14 10:45:00,36.24,36.25,36.18,36.23,17000.0,21.0961,21.1019,21.0612,21.0903,17000.0
2006-12-14 10:50:00,36.24,36.34,36.24,36.31,23100.0,21.0961,21.1543,21.0961,21.1368,23100.0
2006-12-14 10:55:00,36.32,36.35,36.24,36.28,21500.0,21.1427,21.1601,21.0961,21.1194,21500.0
2006-12-14 11:00:00,36.28,36.35,36.24,36.34,25100.0,21.1194,21.1601,21.0961,21.1543,25100.0
2006-12-14 11:05:00,36.34,36.35,36.27,36.31,23300.0,21.1543,21.1601,21.1135,21.1368,23300.0
2006-12-14 11:10:00,36.33,36.34,36.25,36.3,30300.0,21.1485,21.1543,21.1019,21.131,30300.0
2006-12-14 11:15:00,36.31,36.32,36.23,36.23,21700.0,21.1368,21.1427,21.0903,21.0903,21700.0
2006-12-14 11:20:00,36.23,36.24,36.16,36.23,25800.0,21.0903,21.0961,21.0495,21.0903,25800.0
2006-12-14 11:25:00,36.23,36.26,36.2,36.2,47200.0,21.0903,21.1077,21.0728,21.0728,47200.0
2006-12-14 11:30:00,36.22,36.22,36.11,36.13,13600.0,21.0844,21.0844,21.0204,21.0321,13600.0
2006-12-14 11:35:00,36.13,36.13,36.06,36.08,30600.0,21.0321,21.0321,20.9913,21.0029,30600.0
2006-12-14 11:40:00,36.07,36.12,36.07,36.12,16300.0,20.9971,21.0262,20.9971,21.0262,16300.0
2006-12-14 11:45:00,36.1,36.13,36.1,36.12,6700.0,21.0146,21.0321,21.0146,21.0262,6700.0
2006-12-14 11:50:00,36.11,36.15,36.08,36.14,19700.0,21.0204,21.0437,21.0029,21.0379,19700.0
2006-12-14 11:55:00,36.14,36.15,36.07,36.1,28300.0,21.0379,21.0437,20.9971,21.0146,28300.0
2006-12-14 12:00:00,36.09,36.17,36.07,36.08,25200.0,21.0088,21.0553,20.9971,21.0029,25200.0
2006-12-14 12:05:00,36.09,36.14,36.07,36.12,37800.0,21.0088,21.0379,20.9971,21.0262,37800.0
2006-12-14 12:10:00,36.1,36.18,36.08,36.18,12400.0,21.0146,21.0612,21.0029,21.0612,12400.0
2006-12-14 12:15:00,36.17,36.17,36.1,36.16,12400.0,21.0553,21.0553,21.0146,21.0495,12400.0
2006-12-14 12:20:00,36.13,36.19,36.09,36.17,16300.0,21.0321,21.067,21.0088,21.0553,16300.0
2006-12-14 12:25:00,36.18,36.24,36.12,36.24,39300.0,21.0612,21.0961,21.0262,21.0961,39300.0
2006-12-14 12:30:00,36.23,36.35,36.23,36.35,29200.0,21.0903,21.1601,21.0903,21.1601,29200.0
2006-12-14 12:35:00,36.34,36.35,36.33,36.34,11700.0,21.1543,21.1601,21.1485,21.1543,11700.0
2006-12-14 12:40:00,36.35,36.38,36.34,36.36,22000.0,21.1601,21.1776,21.1543,21.1659,22000.0
2006-12-14 12:45:00,36.36,36.37,36.33,36.33,6600.0,21.1659,21.1718,21.1485,21.1485,6600.0
2006-12-14 12:50:00,36.33,36.35,36.33,36.34,11100.0,21.1485,21.1601,21.1485,21.1543,11100.0
2006-12-14 12:55:00,36.35,36.37,36.34,36.36,11500.0,21.1601,21.1718,21.1543,21.1659,11500.0
2006-12-14 13:00:00,36.35,36.37,36.35,36.35,6100.0,21.1601,21.1718,21.1601,21.1601,6100.0
2006-12-14 13:05:00,36.35,36.39,36.33,36.39,17600.0,21.1601,21.1834,21.1485,21.1834,17600.0
2006-12-14 13:10:00,36.39,36.42,36.36,36.38,18500.0,21.1834,21.2009,21.1659,21.1776,18500.0
2006-12-14 13:15:00,36.38,36.38,36.31,36.34,10800.0,21.1776,21.1776,21.1368,21.1543,10800.0
2006-12-14 13:20:00,36.35,36.38,36.31,36.34,17200.0,21.1601,21.1776,21.1368,21.1543,17200.0
2006-12-14 13:25:00,36.35,36.36,36.34,36.36,6900.0,21.1601,21.1659,21.1543,21.1659,6900.0
2006-12-14 13:30:00,36.36,36.38,36.32,36.37,17500.0,21.1659,21.1776,21.1427,21.1718,17500.0
2006-12-14 13:35:00,36.38,36.39,36.35,36.35,10600.0,21.1776,21.1834,21.1601,21.1601,10600.0
2006-12-14 13:40:00,36.35,36.36,36.29,36.36,16800.0,21.1601,21.1659,21.1252,21.1659,16800.0
2006-12-14 13:45:00,36.36,36.4,36.33,36.38,12200.0,21.1659,21.1892,21.1485,21.1776,12200.0
2006-12-14 13:50:00,36.36,36.38,36.35,36.38,6200.0,21.1659,21.1776,21.1601,21.1776,6200.0
2006-12-14 13:55:00,36.37,36.38,36.34,36.34,5900.0,21.1718,21.1776,21.1543,21.1543,5900.0
2006-12-14 14:00:00,36.34,36.37,36.29,36.35,34400.0,21.1543,21.1718,21.1252,21.1601,34400.0
2006-12-14 14:05:00,36.35,36.36,36.35,36.36,8400.0,21.1601,21.1659,21.1601,21.1659,8400.0
2006-12-14 14:10:00,36.36,36.39,36.35,36.38,15300.0,21.1659,21.1834,21.1601,21.1776,15300.0
2006-12-14 14:15:00,36.39,36.39,36.37,36.38,5700.0,21.1834,21.1834,21.1718,21.1776,5700.0
2006-12-14 14:20:00,36.37,36.42,36.36,36.41,17000.0,21.1718,21.2009,21.1659,21.195,17000.0
2006-12-14 14:25:00,36.4,36.44,36.4,36.42,11900.0,21.1892,21.2125,21.1892,21.2009,11900.0
2006-12-14 14:30:00,36.42,36.47,36.41,36.45,17200.0,21.2009,21.23,21.195,21.2183,17200.0
2006-12-14 14:35:00,36.47,36.48,36.46,36.46,12700.0,21.23,21.2358,21.2242,21.2242,12700.0
2006-12-14 14:40:00,36.46,36.47,36.44,36.46,9800.0,21.2242,21.23,21.2125,21.2242,9800.0
2006-12-14 14:45:00,36.46,36.46,36.43,36.45,10400.0,21.2242,21.2242,21.2067,21.2183,10400.0
2006-12-14 14:50:00,36.46,36.46,36.43,36.43,10000.0,21.2242,21.2242,21.2067,21.2067,10000.0
2006-12-14 14:55:00,36.43,36.52,36.42,36.51,38600.0,21.2067,21.2591,21.2009,21.2533,38600.0
2006-12-14 15:00:00,36.5,36.51,36.44,36.47,12900.0,21.2474,21.2533,21.2125,21.23,12900.0
2006-12-14 15:05:00,36.47,36.49,36.47,36.48,5700.0,21.23,21.2416,21.23,21.2358,5700.0
2006-12-14 15:10:00,36.48,36.5,36.47,36.49,17100.0,21.2358,21.2474,21.23,21.2416,17100.0
2006-12-14 15:15:00,36.49,36.5,36.48,36.49,24600.0,21.2416,21.2474,21.2358,21.2416,24600.0
2006-12-14 15:20:00,36.5,36.51,36.46,36.48,31200.0,21.2474,21.2533,21.2242,21.2358,31200.0
2006-12-14 15:25:00,36.49,36.55,36.49,36.51,27800.0,21.2416,21.2765,21.2416,21.2533,27800.0
2006-12-14 15:30:00,36.52,36.52,36.45,36.45,22200.0,21.2591,21.2591,21.2183,21.2183,22200.0
2006-12-14 15:35:00,36.44,36.45,36.4,36.43,26700.0,21.2125,21.2183,21.1892,21.2067,26700.0
2006-12-14 15:40:00,36.42,36.43,36.39,36.43,22700.0,21.2009,21.2067,21.1834,21.2067,22700.0
2006-12-14 15:45:00,36.42,36.47,36.41,36.45,20300.0,21.2009,21.23,21.195,21.2183,20300.0
2006-12-14 15:50:00,36.45,36.45,36.42,36.43,19700.0,21.2183,21.2183,21.2009,21.2067,19700.0
2006-12-14 15:55:00,36.44,36.44,36.39,36.41,36100.0,21.2125,21.2125,21.1834,21.195,36100.0
2006-12-15 09:30:00,36.58,36.64,36.47,36.5,682600.0,21.294,21.3289,21.23,21.2474,682600.0
2006-12-15 09:35:00,36.51,36.52,36.42,36.44,5600.0,21.2533,21.2591,21.2009,21.2125,5600.0
2006-12-15 09:40:00,36.45,36.55,36.45,36.48,19400.0,21.2183,21.2765,21.2183,21.2358,19400.0
2006-12-15 09:45:00,36.5,36.51,36.39,36.4,19500.0,21.2474,21.2533,21.1834,21.1892,19500.0
2006-12-15 09:50:00,36.39,36.51,36.32,36.43,28500.0,21.1834,21.2533,21.1427,21.2067,28500.0
2006-12-15 09:55:00,36.42,36.52,36.38,36.41,34400.0,21.2009,21.2591,21.1776,21.195,34400.0
2006-12-15 10:00:00,36.42,36.53,36.42,36.49,37900.0,21.2009,21.2649,21.2009,21.2416,37900.0
2006-12-15 10:05:00,36.49,36.53,36.42,36.44,33600.0,21.2416,21.2649,21.2009,21.2125,33600.0
2006-12-15 10:10:00,36.44,36.46,36.36,36.36,19900.0,21.2125,21.2242,21.1659,21.1659,19900.0
2006-12-15 10:15:00,36.36,36.4,36.33,36.4,21200.0,21.1659,21.1892,21.1485,21.1892,21200.0
2006-12-15 10:20:00,36.39,36.4,36.33,36.39,25900.0,21.1834,21.1892,21.1485,21.1834,25900.0
2006-12-15 10:25:00,36.38,36.4,36.32,36.36,18300.0,21.1776,21.1892,21.1427,21.1659,18300.0
2006-12-15 10:30:00,36.36,36.38,36.32,36.35,16000.0,21.1659,21.1776,21.1427,21.1601,16000.0
2006-12-15 10:35:00,36.35,36.37,36.31,36.37,25000.0,21.1601,21.1718,21.1368,21.1718,25000.0
2006-12-15 10:40:00,36.38,36.38,36.29,36.32,24300.0,21.1776,21.1776,21.1252,21.1427,24300.0
2006-12-15 10:45:00,36.31,36.32,36.25,36.27,17300.0,21.1368,21.1427,21.1019,21.1135,17300.0
2006-12-15 10:50:00,36.25,36.28,36.24,36.25,11100.0,21.1019,21.1194,21.0961,21.1019,11100.0
2006-12-15 10:55:00,36.26,36.33,36.24,36.31,16000.0,21.1077,21.1485,21.0961,21.1368,16000.0
2006-12-15 11:00:00,36.33,36.44,36.31,36.44,69600.0,21.1485,21.2125,21.1368,21.2125,69600.0
2006-12-15 11:05:00,36.42,36.42,36.33,36.39,14300.0,21.2009,21.2009,21.1485,21.1834,14300.0
2006-12-15 11:10:00,36.4,36.44,36.39,36.39,15700.0,21.1892,21.2125,21.1834,21.1834,15700.0
2006-12-15 11:15:00,36.41,36.42,36.37,36.37,6900.0,21.195,21.2009,21.1718,21.1718,6900.0
2006-12-15 11:20:00,36.38,36.44,36.36,36.41,43900.0,21.1776,21.2125,21.1659,21.195,43900.0
2006-12-15 11:25:00,36.43,36.43,36.35,36.35,11900.0,21.2067,21.2067,21.1601,21.1601,11900.0
2006-12-15 11:30:00,36.35,36.44,36.34,36.43,18800.0,21.1601,21.2125,21.1543,21.2067,18800.0
2006-12-15 11:35:00,36.43,36.46,36.43,36.45,8600.0,21.2067,21.2242,21.2067,21.2183,8600.0
2006-12-15 11:40:00,36.45,36.47,36.43,36.46,11700.0,21.2183,21.23,21.2067,21.2242,11700.0
2006-12-15 11:45:00,36.46,36.5,36.46,36.46,14200.0,21.2242,21.2474,21.2242,21.2242,14200.0
2006-12-15 11:50:00,36.46,36.46,36.38,36.38,9300.0,21.2242,21.2242,21.1776,21.1776,9300.0
2006-12-15 11:55:00,36.37,36.37,36.31,36.31,13600.0,21.1718,21.1718,21.1368,21.1368,13600.0
2006-12-15 12:00:00,36.31,36.32,36.28,36.3,10200.0,21.1368,21.1427,21.1194,21.131,10200.0
2006-12-15 12:05:00,36.3,36.31,36.21,36.24,22400.0,21.131,21.1368,21.0786,21.0961,22400.0
2006-12-15 12:10:00,36.23,36.23,36.19,36.2,19700.0,21.0903,21.0903,21.067,21.0728,19700.0
2006-12-15 12:15:00,36.2,36.21,36.18,36.2,6400.0,21.0728,21.0786,21.0612,21.0728,6400.0
2006-12-15 12:20:00,36.18,36.18,36.11,36.12,30300.0,21.0612,21.0612,21.0204,21.0262,30300.0
2006-12-15 12:25:00,36.11,36.16,36.1,36.16,7400.0,21.0204,21.0495,21.0146,21.0495,7400.0
2006-12-15 12:30:00,36.15,36.15,36.13,36.14,14100.0,21.0437,21.0437,21.0321,21.0379,14100.0
2006-12-15 12:35:00,36.13,36.15,36.12,36.15,10000.0,21.0321,21.0437,21.0262,21.0437,10000.0
2006-12-15 12:40:00,36.15,36.18,36.14,36.17,12700.0,21.0437,21.0612,21.0379,21.0553,12700.0
2006-12-15 12:45:00,36.18,36.18,36.11,36.12,15800.0,21.0612,21.0612,21.0204,21.0262,15800.0
2006-12-15 12:50:00,36.12,36.12,36.1,36.11,16400.0,21.0262,21.0262,21.0146,21.0204,16400.0
2006-12-15 12:55:00,36.12,36.15,36.11,36.11,16400.0,21.0262,21.0437,21.0204,21.0204,16400.0
2006-12-15 13:00:00,36.11,36.12,36.11,36.11,9400.0,21.0204,21.0262,21.0204,21.0204,9400.0
2006-12-15 13:05:00,36.12,36.15,36.1,36.15,23600.0,21.0262,21.0437,21.0146,21.0437,23600.0
2006-12-15 13:10:00,36.16,36.16,36.11,36.13,10800.0,21.0495,21.0495,21.0204,21.0321,10800.0
2006-12-15 13:15:00,36.13,36.15,36.12,36.14,7800.0,21.0321,21.0437,21.0262,21.0379,7800.0
2006-12-15 13:20:00,36.13,36.15,36.12,36.13,10300.0,21.0321,21.0437,21.0262,21.0321,10300.0
2006-12-15 13:25:00,36.14,36.15,36.11,36.12,13500.0,21.0379,21.0437,21.0204,21.0262,13500.0
2006-12-15 13:30:00,36.12,36.18,36.1,36.14,28900.0,21.0262,21.0612,21.0146,21.0379,28900.0
2006-12-15 13:35:00,36.14,36.16,36.13,36.14,15300.0,21.0379,21.0495,21.0321,21.0379,15300.0
2006-12-15 13:40:00,36.15,36.19,36.15,36.16,7800.0,21.0437,21.067,21.0437,21.0495,7800.0
2006-12-15 13:45:00,36.17,36.18,36.16,36.17,5500.0,21.0553,21.0612,21.0495,21.0553,5500.0
2006-12-15 13:50:00,36.18,36.18,36.14,36.14,14600.0,21.0612,21.0612,21.0379,21.0379,14600.0
2006-12-15 13:55:00,36.14,36.15,36.11,36.12,22800.0,21.0379,21.0437,21.0204,21.0262,22800.0
2006-12-15 14:00:00,36.12,36.19,36.12,36.17,11100.0,21.0262,21.067,21.0262,21.0553,11100.0
2006-12-15 14:05:00,36.16,36.19,36.15,36.17,15700.0,21.0495,21.067,21.0437,21.0553,15700.0
2006-12-15 14:10:00,36.17,36.19,36.15,36.15,16700.0,21.0553,21.067,21.0437,21.0437,16700.0
2006-12-15 14:15:00,36.15,36.21,36.15,36.19,17700.0,21.0437,21.0786,21.0437,21.067,17700.0
2006-12-15 14:20:00,36.2,36.2,36.17,36.17,10300.0,21.0728,21.0728,21.0553,21.0553,10300.0
2006-12-15 14:25:00,36.17,36.21,36.17,36.2,17400.0,21.0553,21.0786,21.0553,21.0728,17400.0
2006-12-15 14:30:00,36.21,36.22,36.19,36.22,13100.0,21.0786,21.0844,21.067,21.0844,13100.0
2006-12-15 14:35:00,36.21,36.28,36.21,36.28,12800.0,21.0786,21.1194,21.0786,21.1194,12800.0
2006-12-15 14:40:00,36.28,36.29,36.27,36.27,14700.0,21.1194,21.1252,21.1135,21.1135,14700.0
2006-12-15 14:45:00,36.27,36.3,36.22,36.23,30400.0,21.1135,21.131,21.0844,21.0903,30400.0
2006-12-15 14:50:00,36.23,36.29,36.23,36.26,14100.0,21.0903,21.1252,21.0903,21.1077,14100.0
2006-12-15 14:55:00,36.26,36.29,36.24,36.29,11200.0,21.1077,21.1252,21.0961,21.1252,11200.0
2006-12-15 15:00:00,36.28,36.28,36.24,36.24,13400.0,21.1194,21.1194,21.0961,21.0961,13400.0
2006-12-15 15:05:00,36.23,36.24,36.23,36.23,4700.0,21.0903,21.0961,21.0903,21.0903,4700.0
2006-12-15 15:10:00,36.23,36.27,36.22,36.27,14900.0,21.0903,21.1135,21.0844,21.1135,14900.0
2006-12-15 15:15:00,36.26,36.28,36.25,36.28,9400.0,21.1077,21.1194,21.1019,21.1194,9400.0
2006-12-15 15:20:00,36.28,36.3,36.27,36.29,13600.0,21.1194,21.131,21.1135,21.1252,13600.0
2006-12-15 15:25:00,36.29,36.3,36.28,36.29,13100.0,21.1252,21.131,21.1194,21.1252,13100.0
2006-12-15 15:30:00,36.3,36.31,36.28,36.3,12800.0,21.131,21.1368,21.1194,21.131,12800.0
2006-12-15 15:35:00,36.29,36.29,36.26,36.27,21200.0,21.1252,21.1252,21.1077,21.1135,21200.0
2006-12-15 15:40:00,36.27,36.29,36.26,36.29,21200.0,21.1135,21.1252,21.1077,21.1252,21200.0
2006-12-15 15:45:00,36.29,36.29,36.21,36.21,34300.0,21.1252,21.1252,21.0786,21.0786,34300.0
2006-12-15 15:50:00,36.2,36.23,36.17,36.19,37000.0,21.0728,21.0903,21.0553,21.067,37000.0
2006-12-15 15:55:00,36.19,36.23,36.18,36.22,52500.0,21.067,21.0903,21.0612,21.0844,52500.0
2006-12-18 09:30:00,36.34,36.34,36.25,36.25,19200.0,21.1543,21.1543,21.1019,21.1019,19200.0
2006-12-18 09:35:00,36.26,36.31,36.23,36.24,7300.0,21.1077,21.1368,21.0903,21.0961,7300.0
2006-12-18 09:40:00,36.23,36.25,36.2,36.22,6900.0,21.0903,21.1019,21.0728,21.0844,6900.0
2006-12-18 09:45:00,36.23,36.3,36.19,36.26,21500.0,21.0903,21.131,21.067,21.1077,21500.0
2006-12-18 09:50:00,36.25,36.3,36.2,36.22,16400.0,21.1019,21.131,21.0728,21.0844,16400.0
2006-12-18 09:55:00,36.2,36.23,36.17,36.18,10900.0,21.0728,21.0903,21.0553,21.0612,10900.0
2006-12-18 10:00:00,36.19,36.32,36.19,36.31,23700.0,21.067,21.1427,21.067,21.1368,23700.0
2006-12-18 10:05:00,36.33,36.37,36.31,36.36,14100.0,21.1485,21.1718,21.1368,21.1659,14100.0
2006-12-18 10:10:00,36.36,36.37,36.3,36.37,22200.0,21.1659,21.1718,21.131,21.1718,22200.0
2006-12-18 10:15:00,36.37,36.41,36.36,36.41,2900.0,21.1718,21.195,21.1659,21.195,2900.0
2006-12-18 10:20:00,36.4,36.41,36.37,36.38,6900.0,21.1892,21.195,21.1718,21.1776,6900.0
2006-12-18 10:25:00,36.39,36.42,36.37,36.37,10700.0,21.1834,21.2009,21.1718,21.1718,10700.0
2006-12-18 10:30:00,36.36,36.36,36.31,36.35,16100.0,21.1659,21.1659,21.1368,21.1601,16100.0
2006-12-18 10:35:00,36.36,36.39,36.3,36.3,24700.0,21.1659,21.1834,21.131,21.131,24700.0
2006-12-18 10:40:00,36.31,36.36,36.3,36.36,11700.0,21.1368,21.1659,21.131,21.1659,11700.0
2006-12-18 10:45:00,36.36,36.37,36.3,36.37,16500.0,21.1659,21.1718,21.131,21.1718,16500.0
2006-12-18 10:50:00,36.37,36.38,36.32,36.35,25400.0,21.1718,21.1776,21.1427,21.1601,25400.0
2006-12-18 10:55:00,36.35,36.36,36.27,36.27,15100.0,21.1601,21.1659,21.1135,21.1135,15100.0
2006-12-18 11:00:00,36.28,36.28,36.25,36.25,4600.0,21.1194,21.1194,21.1019,21.1019,4600.0
2006-12-18 11:05:00,36.26,36.27,36.25,36.25,4300.0,21.1077,21.1135,21.1019,21.1019,4300.0
2006-12-18 11:10:00,36.27,36.27,36.23,36.23,4400.0,21.1135,21.1135,21.0903,21.0903,4400.0
2006-12-18 11:15:00,36.24,36.24,36.2,36.21,12900.0,21.0961,21.0961,21.0728,21.0786,12900.0
2006-12-18 11:20:00,36.21,36.22,36.19,36.2,6200.0,21.0786,21.0844,21.067,21.0728,6200.0
2006-12-18 11:25:00,36.2,36.2,36.18,36.19,2700.0,21.0728,21.0728,21.0612,21.067,2700.0
2006-12-18 11:30:00,36.18,36.25,36.16,36.23,38000.0,21.0612,21.1019,21.0495,21.0903,38000.0
2006-12-18 11:35:00,36.23,36.24,36.21,36.24,8200.0,21.0903,21.0961,21.0786,21.0961,8200.0
2006-12-18 11:40:00,36.23,36.24,36.19,36.2,5800.0,21.0903,21.0961,21.067,21.0728,5800.0
2006-12-18 11:45:00,36.2,36.2,36.17,36.18,13700.0,21.0728,21.0728,21.0553,21.0612,13700.0
2006-12-18 11:50:00,36.18,36.19,36.17,36.17,10300.0,21.0612,21.067,21.0553,21.0553,10300.0
2006-12-18 11:55:00,36.17,36.19,36.16,36.17,8500.0,21.0553,21.067,21.0495,21.0553,8500.0
2006-12-18 12:00:00,36.17,36.2,36.14,36.16,32700.0,21.0553,21.0728,21.0379,21.0495,32700.0
2006-12-18 12:05:00,36.16,36.18,36.15,36.18,6900.0,21.0495,21.0612,21.0437,21.0612,6900.0
2006-12-18 12:10:00,36.17,36.18,36.15,36.18,8500.0,21.0553,21.0612,21.0437,21.0612,8500.0
2006-12-18 12:15:00,36.18,36.2,36.17,36.18,3500.0,21.0612,21.0728,21.0553,21.0612,3500.0
2006-12-18 12:20:00,36.19,36.24,36.18,36.24,12000.0,21.067,21.0961,21.0612,21.0961,12000.0
2006-12-18 12:25:00,36.24,36.25,36.21,36.21,9400.0,21.0961,21.1019,21.0786,21.0786,9400.0
2006-12-18 12:30:00,36.2,36.25,36.2,36.25,22000.0,21.0728,21.1019,21.0728,21.1019,22000.0
2006-12-18 12:35:00,36.26,36.29,36.23,36.29,6300.0,21.1077,21.1252,21.0903,21.1252,6300.0
2006-12-18 12:40:00,36.29,36.29,36.28,36.28,7200.0,21.1252,21.1252,21.1194,21.1194,7200.0
2006-12-18 12:45:00,36.28,36.28,36.27,36.27,1900.0,21.1194,21.1194,21.1135,21.1135,1900.0
2006-12-18 12:50:00,36.28,36.29,36.27,36.29,6100.0,21.1194,21.1252,21.1135,21.1252,6100.0
2006-12-18 12:55:00,36.28,36.29,36.27,36.27,13100.0,21.1194,21.1252,21.1135,21.1135,13100.0
2006-12-18 13:00:00,36.27,36.27,36.25,36.26,9800.0,21.1135,21.1135,21.1019,21.1077,9800.0
2006-12-18 13:05:00,36.27,36.27,36.24,36.24,32800.0,21.1135,21.1135,21.0961,21.0961,32800.0
2006-12-18 13:10:00,36.23,36.23,36.21,36.21,4600.0,21.0903,21.0903,21.0786,21.0786,4600.0
2006-12-18 13:15:00,36.21,36.22,36.21,36.21,2200.0,21.0786,21.0844,21.0786,21.0786,2200.0
2006-12-18 13:20:00,36.21,36.24,36.21,36.22,8100.0,21.0786,21.0961,21.0786,21.0844,8100.0
2006-12-18 13:25:00,36.22,36.23,36.2,36.23,13500.0,21.0844,21.0903,21.0728,21.0903,13500.0
2006-12-18 13:30:00,36.23,36.23,36.19,36.2,11700.0,21.0903,21.0903,21.067,21.0728,11700.0
2006-12-18 13:35:00,36.19,36.19,36.17,36.17,5800.0,21.067,21.067,21.0553,21.0553,5800.0
2006-12-18 13:40:00,36.17,36.19,36.17,36.18,3600.0,21.0553,21.067,21.0553,21.0612,3600.0
2006-12-18 13:45:00,36.18,36.23,36.18,36.23,16900.0,21.0612,21.0903,21.0612,21.0903,16900.0
2006-12-18 13:50:00,36.23,36.23,36.15,36.15,19200.0,21.0903,21.0903,21.0437,21.0437,19200.0
2006-12-18 13:55:00,36.14,36.15,36.12,36.12,12400.0,21.0379,21.0437,21.0262,21.0262,12400.0
2006-12-18 14:00:00,36.13,36.13,36.1,36.1,13500.0,21.0321,21.0321,21.0146,21.0146,13500.0
2006-12-18 14:05:00,36.1,36.11,36.09,36.1,8900.0,21.0146,21.0204,21.0088,21.0146,8900.0
2006-12-18 14:10:00,36.1,36.13,36.09,36.11,8400.0,21.0146,21.0321,21.0088,21.0204,8400.0
2006-12-18 14:15:00,36.12,36.15,36.11,36.15,8700.0,21.0262,21.0437,21.0204,21.0437,8700.0
2006-12-18 14:20:00,36.15,36.16,36.14,36.15,7500.0,21.0437,21.0495,21.0379,21.0437,7500.0
2006-12-18 14:25:00,36.15,36.17,36.15,36.15,9600.0,21.0437,21.0553,21.0437,21.0437,9600.0
2006-12-18 14:30:00,36.15,36.15,36.11,36.11,6200.0,21.0437,21.0437,21.0204,21.0204,6200.0
2006-12-18 14:35:00,36.11,36.18,36.1,36.15,38300.0,21.0204,21.0612,21.0146,21.0437,38300.0
2006-12-18 14:40:00,36.15,36.16,36.09,36.13,13100.0,21.0437,21.0495,21.0088,21.0321,13100.0
2006-12-18 14:45:00,36.12,36.12,36.05,36.08,13400.0,21.0262,21.0262,20.9855,21.0029,13400.0
2006-12-18 14:50:00,36.08,36.13,36.08,36.1,13000.0,21.0029,21.0321,21.0029,21.0146,13000.0
2006-12-18 14:55:00,36.09,36.12,36.09,36.12,3900.0,21.0088,21.0262,21.0088,21.0262,3900.0
2006-12-18 15:00:00,36.12,36.12,36.07,36.08,18000.0,21.0262,21.0262,20.9971,21.0029,18000.0
2006-12-18 15:05:00,36.07,36.1,36.04,36.1,9300.0,20.9971,21.0146,20.9797,21.0146,9300.0
2006-12-18 15:10:00,36.1,36.13,36.08,36.12,12500.0,21.0146,21.0321,21.0029,21.0262,12500.0
2006-12-18 15:15:00,36.11,36.15,36.11,36.15,10000.0,21.0204,21.0437,21.0204,21.0437,10000.0
2006-12-18 15:20:00,36.14,36.2,36.13,36.2,17400.0,21.0379,21.0728,21.0321,21.0728,17400.0
2006-12-18 15:25:00,36.19,36.22,36.19,36.21,15100.0,21.067,21.0844,21.067,21.0786,15100.0
2006-12-18 15:30:00,36.21,36.23,36.21,36.21,14800.0,21.0786,21.0903,21.0786,21.0786,14800.0
2006-12-18 15:35:00,36.21,36.25,36.21,36.25,24600.0,21.0786,21.1019,21.0786,21.1019,24600.0
2006-12-18 15:40:00,36.25,36.26,36.23,36.26,19700.0,21.1019,21.1077,21.0903,21.1077,19700.0
2006-12-18 15:45:00,36.26,36.27,36.21,36.22,66500.0,21.1077,21.1135,21.0786,21.0844,66500.0
2006-12-18 15:50:00,36.22,36.26,36.21,36.26,51900.0,21.0844,21.1077,21.0786,21.1077,51900.0
2006-12-18 15:55:00,36.25,36.26,36.2,36.23,42400.0,21.1019,21.1077,21.0728,21.0903,42400.0
2006-12-19 09:30:00,36.32,36.33,36.18,36.25,46700.0,21.1427,21.1485,21.0612,21.1019,46700.0
2006-12-19 09:35:00,36.24,36.3,36.16,36.16,11300.0,21.0961,21.131,21.0495,21.0495,11300.0
2006-12-19 09:40:00,36.2,36.37,36.2,36.28,16400.0,21.0728,21.1718,21.0728,21.1194,16400.0
2006-12-19 09:45:00,36.26,36.34,36.23,36.33,7800.0,21.1077,21.1543,21.0903,21.1485,7800.0
2006-12-19 09:50:00,36.33,36.34,36.3,36.33,9900.0,21.1485,21.1543,21.131,21.1485,9900.0
2006-12-19 09:55:00,36.31,36.34,36.27,36.34,22500.0,21.1368,21.1543,21.1135,21.1543,22500.0
2006-12-19 10:00:00,36.34,36.5,36.29,36.49,63300.0,21.1543,21.2474,21.1252,21.2416,63300.0
2006-12-19 10:05:00,36.48,36.61,36.48,36.59,57900.0,21.2358,21.3115,21.2358,21.2998,57900.0
2006-12-19 10:10:00,36.61,36.62,36.57,36.59,16400.0,21.3115,21.3173,21.2882,21.2998,16400.0
2006-12-19 10:15:00,36.58,36.62,36.56,36.59,10900.0,21.294,21.3173,21.2824,21.2998,10900.0
2006-12-19 10:20:00,36.59,36.61,36.53,36.55,18400.0,21.2998,21.3115,21.2649,21.2765,18400.0
2006-12-19 10:25:00,36.55,36.58,36.52,36.54,21000.0,21.2765,21.294,21.2591,21.2707,21000.0
2006-12-19 10:30:00,36.54,36.6,36.51,36.54,37700.0,21.2707,21.3056,21.2533,21.2707,37700.0
2006-12-19 10:35:00,36.53,36.62,36.53,36.61,18300.0,21.2649,21.3173,21.2649,21.3115,18300.0
2006-12-19 10:40:00,36.59,36.61,36.58,36.6,9600.0,21.2998,21.3115,21.294,21.3056,9600.0
2006-12-19 10:45:00,36.59,36.69,36.59,36.64,21600.0,21.2998,21.358,21.2998,21.3289,21600.0
2006-12-19 10:50:00,36.64,36.65,36.58,36.58,10500.0,21.3289,21.3348,21.294,21.294,10500.0
2006-12-19 10:55:00,36.58,36.58,36.48,36.49,16600.0,21.294,21.294,21.2358,21.2416,16600.0
2006-12-19 11:00:00,36.48,36.57,36.48,36.52,18200.0,21.2358,21.2882,21.2358,21.2591,18200.0
2006-12-19 11:05:00,36.51,36.58,36.49,36.54,11800.0,21.2533,21.294,21.2416,21.2707,11800.0
2006-12-19 11:10:00,36.53,36.54,36.5,36.52,7700.0,21.2649,21.2707,21.2474,21.2591,7700.0
2006-12-19 11:15:00,36.5,36.51,36.45,36.45,13400.0,21.2474,21.2533,21.2183,21.2183,13400.0
2006-12-19 11:20:00,36.46,36.51,36.45,36.45,7900.0,21.2242,21.2533,21.2183,21.2183,7900.0
2006-12-19 11:25:00,36.47,36.47,36.42,36.46,8300.0,21.23,21.23,21.2009,21.2242,8300.0
2006-12-19 11:30:00,36.46,36.5,36.44,36.45,14600.0,21.2242,21.2474,21.2125,21.2183,14600.0
2006-12-19 11:35:00,36.45,36.48,36.42,36.42,13900.0,21.2183,21.2358,21.2009,21.2009,13900.0
2006-12-19 11:40:00,36.42,36.49,36.4,36.4,26600.0,21.2009,21.2416,21.1892,21.1892,26600.0
2006-12-19 11:45:00,36.4,36.46,36.38,36.46,6400.0,21.1892,21.2242,21.1776,21.2242,6400.0
2006-12-19 11:50:00,36.45,36.47,36.36,36.36,11300.0,21.2183,21.23,21.1659,21.1659,11300.0
2006-12-19 11:55:00,36.34,36.36,36.33,36.36,4600.0,21.1543,21.1659,21.1485,21.1659,4600.0
2006-12-19 12:00:00,36.36,36.48,36.36,36.47,10100.0,21.1659,21.2358,21.1659,21.23,10100.0
2006-12-19 12:05:00,36.46,36.53,36.46,36.47,20300.0,21.2242,21.2649,21.2242,21.23,20300.0
2006-12-19 12:10:00,36.46,36.51,36.44,36.44,21000.0,21.2242,21.2533,21.2125,21.2125,21000.0
2006-12-19 12:15:00,36.44,36.45,36.39,36.4,4600.0,21.2125,21.2183,21.1834,21.1892,4600.0
2006-12-19 12:20:00,36.38,36.42,36.35,36.42,8600.0,21.1776,21.2009,21.1601,21.2009,8600.0
2006-12-19 12:25:00,36.41,36.47,36.4,36.42,28300.0,21.195,21.23,21.1892,21.2009,28300.0
2006-12-19 12:30:00,36.42,36.49,36.39,36.45,31900.0,21.2009,21.2416,21.1834,21.2183,31900.0
2006-12-19 12:35:00,36.44,36.49,36.42,36.42,21900.0,21.2125,21.2416,21.2009,21.2009,21900.0
2006-12-19 12:40:00,36.41,36.45,36.41,36.44,9600.0,21.195,21.2183,21.195,21.2125,9600.0
2006-12-19 12:45:00,36.44,36.44,36.4,36.41,10100.0,21.2125,21.2125,21.1892,21.195,10100.0
2006-12-19 12:50:00,36.4,36.42,36.38,36.39,12100.0,21.1892,21.2009,21.1776,21.1834,12100.0
2006-12-19 12:55:00,36.38,36.39,36.35,36.38,16500.0,21.1776,21.1834,21.1601,21.1776,16500.0
2006-12-19 13:00:00,36.39,36.43,36.39,36.43,19700.0,21.1834,21.2067,21.1834,21.2067,19700.0
2006-12-19 13:05:00,36.42,36.43,36.39,36.39,27900.0,21.2009,21.2067,21.1834,21.1834,27900.0
2006-12-19 13:10:00,36.38,36.41,36.36,36.41,18000.0,21.1776,21.195,21.1659,21.195,18000.0
2006-12-19 13:15:00,36.41,36.42,36.31,36.37,39400.0,21.195,21.2009,21.1368,21.1718,39400.0
2006-12-19 13:20:00,36.37,36.43,36.37,36.39,27000.0,21.1718,21.2067,21.1718,21.1834,27000.0
2006-12-19 13:25:00,36.39,36.41,36.38,36.4,8800.0,21.1834,21.195,21.1776,21.1892,8800.0
2006-12-19 13:30:00,36.41,36.41,36.37,36.37,7200.0,21.195,21.195,21.1718,21.1718,7200.0
2006-12-19 13:35:00,36.36,36.39,36.34,36.36,14000.0,21.1659,21.1834,21.1543,21.1659,14000.0
2006-12-19 13:40:00,36.37,36.42,36.35,36.41,16900.0,21.1718,21.2009,21.1601,21.195,16900.0
2006-12-19 13:45:00,36.41,36.44,36.38,36.4,14300.0,21.195,21.2125,21.1776,21.1892,14300.0
2006-12-19 13:50:00,36.4,36.4,36.37,36.38,9600.0,21.1892,21.1892,21.1718,21.1776,9600.0
2006-12-19 13:55:00,36.37,36.39,36.32,36.38,26900.0,21.1718,21.1834,21.1427,21.1776,26900.0
2006-12-19 14:00:00,36.38,36.41,36.35,36.39,26200.0,21.1776,21.195,21.1601,21.1834,26200.0
2006-12-19 14:05:00,36.39,36.47,36.38,36.43,47800.0,21.1834,21.23,21.1776,21.2067,47800.0
2006-12-19 14:10:00,36.43,36.44,36.4,36.44,31400.0,21.2067,21.2125,21.1892,21.2125,31400.0
2006-12-19 14:15:00,36.42,36.42,36.34,36.38,17900.0,21.2009,21.2009,21.1543,21.1776,17900.0
2006-12-19 14:20:00,36.37,36.4,36.34,36.37,23500.0,21.1718,21.1892,21.1543,21.1718,23500.0
2006-12-19 14:25:00,36.36,36.39,36.34,36.38,31400.0,21.1659,21.1834,21.1543,21.1776,31400.0
2006-12-19 14:30:00,36.37,36.39,36.35,36.39,10100.0,21.1718,21.1834,21.1601,21.1834,10100.0
2006-12-19 14:35:00,36.38,36.38,36.36,36.36,13800.0,21.1776,21.1776,21.1659,21.1659,13800.0
2006-12-19 14:40:00,36.36,36.37,36.33,36.34,13900.0,21.1659,21.1718,21.1485,21.1543,13900.0
2006-12-19 14:45:00,36.34,36.35,36.31,36.33,14300.0,21.1543,21.1601,21.1368,21.1485,14300.0
2006-12-19 14:50:00,36.32,36.36,36.31,36.34,12600.0,21.1427,21.1659,21.1368,21.1543,12600.0
2006-12-19 14:55:00,36.34,36.35,36.33,36.33,9300.0,21.1543,21.1601,21.1485,21.1485,9300.0
2006-12-19 15:00:00,36.35,36.35,36.31,36.34,28800.0,21.1601,21.1601,21.1368,21.1543,28800.0
2006-12-19 15:05:00,36.33,36.39,36.32,36.37,13800.0,21.1485,21.1834,21.1427,21.1718,13800.0
2006-12-19 15:10:00,36.37,36.44,36.37,36.38,22600.0,21.1718,21.2125,21.1718,21.1776,22600.0
2006-12-19 15:15:00,36.38,36.39,36.33,36.36,12700.0,21.1776,21.1834,21.1485,21.1659,12700.0
2006-12-19 15:20:00,36.35,36.36,36.33,36.33,9100.0,21.1601,21.1659,21.1485,21.1485,9100.0
2006-12-19 15:25:00,36.33,36.39,36.33,36.34,19600.0,21.1485,21.1834,21.1485,21.1543,19600.0
2006-12-19 15:30:00,36.34,36.39,36.33,36.34,17800.0,21.1543,21.1834,21.1485,21.1543,17800.0
2006-12-19 15:35:00,36.33,36.39,36.32,36.38,22000.0,21.1485,21.1834,21.1427,21.1776,22000.0
2006-12-19 15:40:00,36.38,36.4,36.37,36.37,19000.0,21.1776,21.1892,21.1718,21.1718,19000.0
2006-12-19 15:45:00,36.36,36.38,36.34,36.36,22100.0,21.1659,21.1776,21.1543,21.1659,22100.0
2006-12-19 15:50:00,36.35,36.39,36.35,36.36,26100.0,21.1601,21.1834,21.1601,21.1659,26100.0
2006-12-19 15:55:00,36.36,36.39,36.34,36.34,35900.0,21.1659,21.1834,21.1543,21.1543,35900.0
2006-12-20 09:30:00,36.28,36.34,36.25,36.29,29400.0,21.1194,21.1543,21.1019,21.1252,29400.0
2006-12-20 09:35:00,36.3,36.35,36.23,36.26,8700.0,21.131,21.1601,21.0903,21.1077,8700.0
2006-12-20 09:40:00,36.27,36.4,36.27,36.34,8000.0,21.1135,21.1892,21.1135,21.1543,8000.0
2006-12-20 09:45:00,36.33,36.38,36.3,36.3,18000.0,21.1485,21.1776,21.131,21.131,18000.0
2006-12-20 09:50:00,36.3,36.32,36.3,36.32,4800.0,21.131,21.1427,21.131,21.1427,4800.0
2006-12-20 09:55:00,36.31,36.33,36.31,36.32,3100.0,21.1368,21.1485,21.1368,21.1427,3100.0
2006-12-20 10:00:00,36.32,36.32,36.23,36.28,18500.0,21.1427,21.1427,21.0903,21.1194,18500.0
2006-12-20 10:05:00,36.28,36.29,36.23,36.23,20300.0,21.1194,21.1252,21.0903,21.0903,20300.0
2006-12-20 10:10:00,36.23,36.26,36.22,36.24,10500.0,21.0903,21.1077,21.0844,21.0961,10500.0
2006-12-20 10:15:00,36.24,36.24,36.13,36.17,26900.0,21.0961,21.0961,21.0321,21.0553,26900.0
2006-12-20 10:20:00,36.18,36.22,36.17,36.18,11800.0,21.0612,21.0844,21.0553,21.0612,11800.0
2006-12-20 10:25:00,36.17,36.17,36.13,36.14,9400.0,21.0553,21.0553,21.0321,21.0379,9400.0
2006-12-20 10:30:00,36.14,36.18,36.12,36.12,12900.0,21.0379,21.0612,21.0262,21.0262,12900.0
2006-12-20 10:35:00,36.13,36.18,36.13,36.18,14200.0,21.0321,21.0612,21.0321,21.0612,14200.0
2006-12-20 10:40:00,36.18,36.19,36.1,36.1,30700.0,21.0612,21.067,21.0146,21.0146,30700.0
2006-12-20 10:45:00,36.1,36.13,36.07,36.07,21200.0,21.0146,21.0321,20.9971,20.9971,21200.0
2006-12-20 10:50:00,36.08,36.16,36.07,36.15,25700.0,21.0029,21.0495,20.9971,21.0437,25700.0
2006-12-20 10:55:00,36.16,36.16,36.11,36.15,15600.0,21.0495,21.0495,21.0204,21.0437,15600.0
2006-12-20 11:00:00,36.15,36.15,36.09,36.09,9200.0,21.0437,21.0437,21.0088,21.0088,9200.0
2006-12-20 11:05:00,36.1,36.13,36.09,36.09,18600.0,21.0146,21.0321,21.0088,21.0088,18600.0
2006-12-20 11:10:00,36.09,36.09,36.07,36.09,11600.0,21.0088,21.0088,20.9971,21.0088,11600.0
2006-12-20 11:15:00,36.08,36.1,36.07,36.09,9500.0,21.0029,21.0146,20.9971,21.0088,9500.0
2006-12-20 11:20:00,36.09,36.12,36.08,36.12,9500.0,21.0088,21.0262,21.0029,21.0262,9500.0
2006-12-20 11:25:00,36.13,36.15,36.12,36.13,20000.0,21.0321,21.0437,21.0262,21.0321,20000.0
2006-12-20 11:30:00,36.13,36.14,36.13,36.14,4500.0,21.0321,21.0379,21.0321,21.0379,4500.0
2006-12-20 11:35:00,36.14,36.16,36.13,36.13,15100.0,21.0379,21.0495,21.0321,21.0321,15100.0
2006-12-20 11:40:00,36.13,36.15,36.13,36.14,17700.0,21.0321,21.0437,21.0321,21.0379,17700.0
2006-12-20 11:45:00,36.13,36.17,36.13,36.17,5500.0,21.0321,21.0553,21.0321,21.0553,5500.0
2006-12-20 11:50:00,36.17,36.18,36.16,36.17,18700.0,21.0553,21.0612,21.0495,21.0553,18700.0
2006-12-20 11:55:00,36.17,36.19,36.17,36.18,11500.0,21.0553,21.067,21.0553,21.0612,11500.0
2006-12-20 12:00:00,36.18,36.18,36.15,36.16,16600.0,21.0612,21.0612,21.0437,21.0495,16600.0
2006-12-20 12:05:00,36.16,36.16,36.15,36.16,14300.0,21.0495,21.0495,21.0437,21.0495,14300.0
2006-12-20 12:10:00,36.16,36.16,36.14,36.14,12400.0,21.0495,21.0495,21.0379,21.0379,12400.0
2006-12-20 12:15:00,36.14,36.15,36.13,36.13,30400.0,21.0379,21.0437,21.0321,21.0321,30400.0
2006-12-20 12:20:00,36.14,36.15,36.11,36.11,18200.0,21.0379,21.0437,21.0204,21.0204,18200.0
2006-12-20 12:25:00,36.11,36.12,36.02,36.05,48900.0,21.0204,21.0262,20.968,20.9855,48900.0
2006-12-20 12:30:00,36.05,36.06,36.04,36.05,11700.0,20.9855,20.9913,20.9797,20.9855,11700.0
2006-12-20 12:35:00,36.06,36.11,36.05,36.1,16000.0,20.9913,21.0204,20.9855,21.0146,16000.0
2006-12-20 12:40:00,36.1,36.1,36.02,36.03,13300.0,21.0146,21.0146,20.968,20.9738,13300.0
2006-12-20 12:45:00,36.02,36.04,36.02,36.03,11500.0,20.968,20.9797,20.968,20.9738,11500.0
2006-12-20 12:50:00,36.04,36.06,36.03,36.05,5900.0,20.9797,20.9913,20.9738,20.9855,5900.0
2006-12-20 12:55:00,36.05,36.08,36.05,36.07,8800.0,20.9855,21.0029,20.9855,20.9971,8800.0
2006-12-20 13:00:00,36.07,36.07,36.04,36.04,20500.0,20.9971,20.9971,20.9797,20.9797,20500.0
2006-12-20 13:05:00,36.03,36.04,36.02,36.04,8600.0,20.9738,20.9797,20.968,20.9797,8600.0
2006-12-20 13:10:00,36.03,36.03,35.98,35.99,36700.0,20.9738,20.9738,20.9447,20.9506,36700.0
2006-12-20 13:15:00,36.0,36.0,35.98,36.0,3000.0,20.9564,20.9564,20.9447,20.9564,3000.0
2006-12-20 13:20:00,35.99,36.0,35.99,36.0,7600.0,20.9506,20.9564,20.9506,20.9564,7600.0
2006-12-20 13:25:00,36.0,36.01,35.99,36.01,9900.0,20.9564,20.9622,20.9506,20.9622,9900.0
2006-12-20 13:30:00,36.0,36.0,35.99,35.99,3900.0,20.9564,20.9564,20.9506,20.9506,3900.0
2006-12-20 13:35:00,35.99,36.0,35.99,35.99,3600.0,20.9506,20.9564,20.9506,20.9506,3600.0
2006-12-20 13:40:00,35.99,36.0,35.99,36.0,4600.0,20.9506,20.9564,20.9506,20.9564,4600.0
2006-12-20 13:45:00,36.0,36.01,35.99,36.0,6000.0,20.9564,20.9622,20.9506,20.9564,6000.0
2006-12-20 13:50:00,36.0,36.05,36.0,36.04,11800.0,20.9564,20.9855,20.9564,20.9797,11800.0
2006-12-20 13:55:00,36.05,36.07,36.04,36.06,3300.0,20.9855,20.9971,20.9797,20.9913,3300.0
2006-12-20 14:00:00,36.06,36.1,36.06,36.1,7100.0,20.9913,21.0146,20.9913,21.0146,7100.0
2006-12-20 14:05:00,36.09,36.11,36.09,36.1,20100.0,21.0088,21.0204,21.0088,21.0146,20100.0
2006-12-20 14:10:00,36.1,36.1,36.08,36.08,7400.0,21.0146,21.0146,21.0029,21.0029,7400.0
2006-12-20 14:15:00,36.08,36.09,36.08,36.08,4200.0,21.0029,21.0088,21.0029,21.0029,4200.0
2006-12-20 14:20:00,36.08,36.12,36.08,36.09,11600.0,21.0029,21.0262,21.0029,21.0088,11600.0
2006-12-20 14:25:00,36.08,36.11,36.08,36.09,7600.0,21.0029,21.0204,21.0029,21.0088,7600.0
2006-12-20 14:30:00,36.1,36.11,36.07,36.08,6200.0,21.0146,21.0204,20.9971,21.0029,6200.0
2006-12-20 14:35:00,36.08,36.12,36.08,36.1,10100.0,21.0029,21.0262,21.0029,21.0146,10100.0
2006-12-20 14:40:00,36.1,36.12,36.08,36.09,6300.0,21.0146,21.0262,21.0029,21.0088,6300.0
2006-12-20 14:45:00,36.08,36.1,36.08,36.09,5700.0,21.0029,21.0146,21.0029,21.0088,5700.0
2006-12-20 14:50:00,36.08,36.1,36.08,36.09,4200.0,21.0029,21.0146,21.0029,21.0088,4200.0
2006-12-20 14:55:00,36.09,36.09,36.08,36.09,2900.0,21.0088,21.0088,21.0029,21.0088,2900.0
2006-12-20 15:00:00,36.09,36.1,36.09,36.09,4700.0,21.0088,21.0146,21.0088,21.0088,4700.0
2006-12-20 15:05:00,36.09,36.1,36.06,36.09,17000.0,21.0088,21.0146,20.9913,21.0088,17000.0
2006-12-20 15:10:00,36.09,36.11,36.06,36.11,13800.0,21.0088,21.0204,20.9913,21.0204,13800.0
2006-12-20 15:15:00,36.1,36.11,36.09,36.1,16500.0,21.0146,21.0204,21.0088,21.0146,16500.0
2006-12-20 15:20:00,36.1,36.1,36.08,36.08,6300.0,21.0146,21.0146,21.0029,21.0029,6300.0
2006-12-20 15:25:00,36.09,36.09,36.05,36.07,14100.0,21.0088,21.0088,20.9855,20.9971,14100.0
2006-12-20 15:30:00,36.07,36.07,36.05,36.06,6600.0,20.9971,20.9971,20.9855,20.9913,6600.0
2006-12-20 15:35:00,36.07,36.09,36.06,36.09,20100.0,20.9971,21.0088,20.9913,21.0088,20100.0
2006-12-20 15:40:00,36.09,36.1,36.06,36.06,25900.0,21.0088,21.0146,20.9913,20.9913,25900.0
2006-12-20 15:45:00,36.06,36.07,36.05,36.07,12100.0,20.9913,20.9971,20.9855,20.9971,12100.0
2006-12-20 15:50:00,36.06,36.06,36.04,36.04,16400.0,20.9913,20.9913,20.9797,20.9797,16400.0
2006-12-20 15:55:00,36.05,36.06,36.01,36.04,33200.0,20.9855,20.9913,20.9622,20.9797,33200.0
2006-12-21 09:30:00,36.17,36.25,36.14,36.23,49200.0,21.0553,21.1019,21.0379,21.0903,49200.0
2006-12-21 09:35:00,36.22,36.3,36.19,36.25,27600.0,21.0844,21.131,21.067,21.1019,27600.0
2006-12-21 09:40:00,36.22,36.32,36.13,36.31,14800.0,21.0844,21.1427,21.0321,21.1368,14800.0
2006-12-21 09:45:00,36.29,36.38,36.29,36.38,22000.0,21.1252,21.1776,21.1252,21.1776,22000.0
2006-12-21 09:50:00,36.38,36.41,36.34,36.37,23300.0,21.1776,21.195,21.1543,21.1718,23300.0
2006-12-21 09:55:00,36.36,36.37,36.33,36.33,8000.0,21.1659,21.1718,21.1485,21.1485,8000.0
2006-12-21 10:00:00,36.34,36.36,36.28,36.31,10400.0,21.1543,21.1659,21.1194,21.1368,10400.0
2006-12-21 10:05:00,36.31,36.31,36.26,36.26,4000.0,21.1368,21.1368,21.1077,21.1077,4000.0
2006-12-21 10:10:00,36.26,36.29,36.25,36.26,6600.0,21.1077,21.1252,21.1019,21.1077,6600.0
2006-12-21 10:15:00,36.26,36.29,36.25,36.25,16500.0,21.1077,21.1252,21.1019,21.1019,16500.0
2006-12-21 10:20:00,36.24,36.28,36.24,36.26,14300.0,21.0961,21.1194,21.0961,21.1077,14300.0
2006-12-21 10:25:00,36.27,36.33,36.26,36.28,15600.0,21.1135,21.1485,21.1077,21.1194,15600.0
2006-12-21 10:30:00,36.27,36.45,36.27,36.45,36700.0,21.1135,21.2183,21.1135,21.2183,36700.0
2006-12-21 10:35:00,36.44,36.47,36.37,36.37,14200.0,21.2125,21.23,21.1718,21.1718,14200.0
2006-12-21 10:40:00,36.37,36.42,36.34,36.4,6400.0,21.1718,21.2009,21.1543,21.1892,6400.0
2006-12-21 10:45:00,36.38,36.4,36.33,36.35,19400.0,21.1776,21.1892,21.1485,21.1601,19400.0
2006-12-21 10:50:00,36.36,36.37,36.33,36.35,18600.0,21.1659,21.1718,21.1485,21.1601,18600.0
2006-12-21 10:55:00,36.37,36.37,36.35,36.37,11400.0,21.1718,21.1718,21.1601,21.1718,11400.0
2006-12-21 11:00:00,36.36,36.44,36.36,36.43,23800.0,21.1659,21.2125,21.1659,21.2067,23800.0
2006-12-21 11:05:00,36.43,36.49,36.43,36.49,7300.0,21.2067,21.2416,21.2067,21.2416,7300.0
2006-12-21 11:10:00,36.48,36.5,36.47,36.49,15900.0,21.2358,21.2474,21.23,21.2416,15900.0
2006-12-21 11:15:00,36.49,36.49,36.44,36.45,10400.0,21.2416,21.2416,21.2125,21.2183,10400.0
2006-12-21 11:20:00,36.45,36.48,36.43,36.46,6700.0,21.2183,21.2358,21.2067,21.2242,6700.0
2006-12-21 11:25:00,36.46,36.46,36.38,36.39,15800.0,21.2242,21.2242,21.1776,21.1834,15800.0
2006-12-21 11:30:00,36.39,36.49,36.39,36.48,15000.0,21.1834,21.2416,21.1834,21.2358,15000.0
2006-12-21 11:35:00,36.47,36.49,36.45,36.48,11000.0,21.23,21.2416,21.2183,21.2358,11000.0
2006-12-21 11:40:00,36.48,36.52,36.48,36.51,11500.0,21.2358,21.2591,21.2358,21.2533,11500.0
2006-12-21 11:45:00,36.51,36.58,36.51,36.57,30600.0,21.2533,21.294,21.2533,21.2882,30600.0
2006-12-21 11:50:00,36.58,36.59,36.49,36.49,25500.0,21.294,21.2998,21.2416,21.2416,25500.0
2006-12-21 11:55:00,36.5,36.59,36.5,36.59,30900.0,21.2474,21.2998,21.2474,21.2998,30900.0
2006-12-21 12:00:00,36.59,36.6,36.56,36.58,24000.0,21.2998,21.3056,21.2824,21.294,24000.0
2006-12-21 12:05:00,36.57,36.6,36.56,36.58,41000.0,21.2882,21.3056,21.2824,21.294,41000.0
2006-12-21 12:10:00,36.58,36.6,36.56,36.56,18600.0,21.294,21.3056,21.2824,21.2824,18600.0
2006-12-21 12:15:00,36.55,36.57,36.53,36.53,14600.0,21.2765,21.2882,21.2649,21.2649,14600.0
2006-12-21 12:20:00,36.54,36.56,36.53,36.55,11900.0,21.2707,21.2824,21.2649,21.2765,11900.0
2006-12-21 12:25:00,36.56,36.58,36.55,36.57,5600.0,21.2824,21.294,21.2765,21.2882,5600.0
2006-12-21 12:30:00,36.58,36.6,36.57,36.6,20100.0,21.294,21.3056,21.2882,21.3056,20100.0
2006-12-21 12:35:00,36.59,36.6,36.58,36.6,29800.0,21.2998,21.3056,21.294,21.3056,29800.0
2006-12-21 12:40:00,36.59,36.6,36.49,36.5,32600.0,21.2998,21.3056,21.2416,21.2474,32600.0
2006-12-21 12:45:00,36.49,36.55,36.49,36.54,21500.0,21.2416,21.2765,21.2416,21.2707,21500.0
2006-12-21 12:50:00,36.52,36.54,36.48,36.48,7000.0,21.2591,21.2707,21.2358,21.2358,7000.0
2006-12-21 12:55:00,36.49,36.53,36.47,36.53,24300.0,21.2416,21.2649,21.23,21.2649,24300.0
2006-12-21 13:00:00,36.53,36.56,36.52,36.55,22200.0,21.2649,21.2824,21.2591,21.2765,22200.0
2006-12-21 13:05:00,36.55,36.6,36.55,36.6,26300.0,21.2765,21.3056,21.2765,21.3056,26300.0
2006-12-21 13:10:00,36.59,36.6,36.56,36.59,13700.0,21.2998,21.3056,21.2824,21.2998,13700.0
2006-12-21 13:15:00,36.58,36.6,36.55,36.56,22500.0,21.294,21.3056,21.2765,21.2824,22500.0
2006-12-21 13:20:00,36.56,36.58,36.55,36.58,12800.0,21.2824,21.294,21.2765,21.294,12800.0
2006-12-21 13:25:00,36.58,36.6,36.56,36.59,11600.0,21.294,21.3056,21.2824,21.2998,11600.0
2006-12-21 13:30:00,36.58,36.6,36.54,36.55,20600.0,21.294,21.3056,21.2707,21.2765,20600.0
2006-12-21 13:35:00,36.55,36.57,36.54,36.57,13200.0,21.2765,21.2882,21.2707,21.2882,13200.0
2006-12-21 13:40:00,36.57,36.57,36.55,36.55,13100.0,21.2882,21.2882,21.2765,21.2765,13100.0
2006-12-21 13:45:00,36.55,36.58,36.54,36.58,14400.0,21.2765,21.294,21.2707,21.294,14400.0
2006-12-21 13:50:00,36.57,36.59,36.49,36.53,27800.0,21.2882,21.2998,21.2416,21.2649,27800.0
2006-12-21 13:55:00,36.52,36.53,36.48,36.48,21300.0,21.2591,21.2649,21.2358,21.2358,21300.0
2006-12-21 14:00:00,36.47,36.5,36.45,36.5,16400.0,21.23,21.2474,21.2183,21.2474,16400.0
2006-12-21 14:05:00,36.5,36.52,36.47,36.48,31200.0,21.2474,21.2591,21.23,21.2358,31200.0
2006-12-21 14:10:00,36.47,36.5,36.46,36.48,11300.0,21.23,21.2474,21.2242,21.2358,11300.0
2006-12-21 14:15:00,36.47,36.53,36.47,36.53,14300.0,21.23,21.2649,21.23,21.2649,14300.0
2006-12-21 14:20:00,36.51,36.58,36.5,36.57,14300.0,21.2533,21.294,21.2474,21.2882,14300.0
2006-12-21 14:25:00,36.57,36.59,36.54,36.58,15900.0,21.2882,21.2998,21.2707,21.294,15900.0
2006-12-21 14:30:00,36.57,36.57,36.5,36.53,23900.0,21.2882,21.2882,21.2474,21.2649,23900.0
2006-12-21 14:35:00,36.52,36.53,36.49,36.49,18900.0,21.2591,21.2649,21.2416,21.2416,18900.0
2006-12-21 14:40:00,36.5,36.53,36.47,36.49,29400.0,21.2474,21.2649,21.23,21.2416,29400.0
2006-12-21 14:45:00,36.47,36.48,36.41,36.43,21100.0,21.23,21.2358,21.195,21.2067,21100.0
2006-12-21 14:50:00,36.41,36.43,36.39,36.43,17600.0,21.195,21.2067,21.1834,21.2067,17600.0
2006-12-21 14:55:00,36.42,36.47,36.42,36.47,14600.0,21.2009,21.23,21.2009,21.23,14600.0
2006-12-21 15:00:00,36.46,36.49,36.45,36.48,24600.0,21.2242,21.2416,21.2183,21.2358,24600.0
2006-12-21 15:05:00,36.48,36.53,36.47,36.52,23400.0,21.2358,21.2649,21.23,21.2591,23400.0
2006-12-21 15:10:00,36.52,36.54,36.5,36.53,16500.0,21.2591,21.2707,21.2474,21.2649,16500.0
2006-12-21 15:15:00,36.52,36.53,36.44,36.44,15500.0,21.2591,21.2649,21.2125,21.2125,15500.0
2006-12-21 15:20:00,36.44,36.48,36.41,36.47,27600.0,21.2125,21.2358,21.195,21.23,27600.0
2006-12-21 15:25:00,36.47,36.5,36.46,36.49,14200.0,21.23,21.2474,21.2242,21.2416,14200.0
2006-12-21 15:30:00,36.48,36.49,36.45,36.45,14800.0,21.2358,21.2416,21.2183,21.2183,14800.0
2006-12-21 15:35:00,36.45,36.46,36.43,36.44,15600.0,21.2183,21.2242,21.2067,21.2125,15600.0
2006-12-21 15:40:00,36.43,36.47,36.43,36.47,21200.0,21.2067,21.23,21.2067,21.23,21200.0
2006-12-21 15:45:00,36.46,36.49,36.44,36.47,25900.0,21.2242,21.2416,21.2125,21.23,25900.0
2006-12-21 15:50:00,36.48,36.5,36.46,36.48,23200.0,21.2358,21.2474,21.2242,21.2358,23200.0
2006-12-21 15:55:00,36.48,36.49,36.44,36.49,31100.0,21.2358,21.2416,21.2125,21.2416,31100.0
2006-12-22 09:30:00,36.42,36.42,36.27,36.27,25300.0,21.2009,21.2009,21.1135,21.1135,25300.0
2006-12-22 09:35:00,36.27,36.34,36.27,36.3,12700.0,21.1135,21.1543,21.1135,21.131,12700.0
2006-12-22 09:40:00,36.27,36.32,36.17,36.31,16000.0,21.1135,21.1427,21.0553,21.1368,16000.0
2006-12-22 09:45:00,36.26,36.31,36.2,36.21,7500.0,21.1077,21.1368,21.0728,21.0786,7500.0
2006-12-22 09:50:00,36.24,36.34,36.24,36.3,7600.0,21.0961,21.1543,21.0961,21.131,7600.0
2006-12-22 09:55:00,36.32,36.32,36.31,36.31,3600.0,21.1427,21.1427,21.1368,21.1368,3600.0
2006-12-22 10:00:00,36.32,36.4,36.32,36.36,17300.0,21.1427,21.1892,21.1427,21.1659,17300.0
2006-12-22 10:05:00,36.35,36.42,36.3,36.35,9300.0,21.1601,21.2009,21.131,21.1601,9300.0
2006-12-22 10:10:00,36.37,36.43,36.37,36.39,6100.0,21.1718,21.2067,21.1718,21.1834,6100.0
2006-12-22 10:15:00,36.39,36.43,36.39,36.43,7600.0,21.1834,21.2067,21.1834,21.2067,7600.0
2006-12-22 10:20:00,36.45,36.48,36.41,36.47,16200.0,21.2183,21.2358,21.195,21.23,16200.0
2006-12-22 10:25:00,36.46,36.5,36.44,36.5,11900.0,21.2242,21.2474,21.2125,21.2474,11900.0
2006-12-22 10:30:00,36.5,36.51,36.47,36.47,11500.0,21.2474,21.2533,21.23,21.23,11500.0
2006-12-22 10:35:00,36.47,36.48,36.41,36.44,14300.0,21.23,21.2358,21.195,21.2125,14300.0
2006-12-22 10:40:00,36.44,36.49,36.43,36.44,9100.0,21.2125,21.2416,21.2067,21.2125,9100.0
2006-12-22 10:45:00,36.45,36.5,36.45,36.5,4200.0,21.2183,21.2474,21.2183,21.2474,4200.0
2006-12-22 10:50:00,36.48,36.5,36.46,36.5,10300.0,21.2358,21.2474,21.2242,21.2474,10300.0
2006-12-22 10:55:00,36.5,36.51,36.44,36.45,6800.0,21.2474,21.2533,21.2125,21.2183,6800.0
2006-12-22 11:00:00,36.46,36.5,36.46,36.5,3100.0,21.2242,21.2474,21.2242,21.2474,3100.0
2006-12-22 11:05:00,36.5,36.54,36.49,36.53,14000.0,21.2474,21.2707,21.2416,21.2649,14000.0
2006-12-22 11:10:00,36.53,36.54,36.47,36.47,6900.0,21.2649,21.2707,21.23,21.23,6900.0
2006-12-22 11:15:00,36.48,36.5,36.46,36.49,4600.0,21.2358,21.2474,21.2242,21.2416,4600.0
2006-12-22 11:20:00,36.49,36.5,36.49,36.5,3900.0,21.2416,21.2474,21.2416,21.2474,3900.0
2006-12-22 11:25:00,36.5,36.52,36.5,36.51,9100.0,21.2474,21.2591,21.2474,21.2533,9100.0
2006-12-22 11:30:00,36.52,36.52,36.49,36.51,11400.0,21.2591,21.2591,21.2416,21.2533,11400.0
2006-12-22 11:35:00,36.5,36.55,36.48,36.55,17600.0,21.2474,21.2765,21.2358,21.2765,17600.0
2006-12-22 11:40:00,36.55,36.57,36.54,36.57,20600.0,21.2765,21.2882,21.2707,21.2882,20600.0
2006-12-22 11:45:00,36.56,36.6,36.56,36.58,46900.0,21.2824,21.3056,21.2824,21.294,46900.0
2006-12-22 11:50:00,36.59,36.6,36.57,36.57,11600.0,21.2998,21.3056,21.2882,21.2882,11600.0
2006-12-22 11:55:00,36.57,36.58,36.56,36.58,11300.0,21.2882,21.294,21.2824,21.294,11300.0
2006-12-22 12:00:00,36.57,36.58,36.54,36.57,10400.0,21.2882,21.294,21.2707,21.2882,10400.0
2006-12-22 12:05:00,36.57,36.58,36.57,36.57,5500.0,21.2882,21.294,21.2882,21.2882,5500.0
2006-12-22 12:10:00,36.57,36.59,36.57,36.58,15800.0,21.2882,21.2998,21.2882,21.294,15800.0
2006-12-22 12:15:00,36.59,36.59,36.58,36.58,10200.0,21.2998,21.2998,21.294,21.294,10200.0
2006-12-22 12:20:00,36.57,36.58,36.55,36.56,9000.0,21.2882,21.294,21.2765,21.2824,9000.0
2006-12-22 12:25:00,36.57,36.59,36.57,36.58,7700.0,21.2882,21.2998,21.2882,21.294,7700.0
2006-12-22 12:30:00,36.58,36.59,36.58,36.58,5300.0,21.294,21.2998,21.294,21.294,5300.0
2006-12-22 12:35:00,36.58,36.6,36.58,36.6,14800.0,21.294,21.3056,21.294,21.3056,14800.0
2006-12-22 12:40:00,36.6,36.64,36.59,36.64,37100.0,21.3056,21.3289,21.2998,21.3289,37100.0
2006-12-22 12:45:00,36.64,36.64,36.63,36.63,4200.0,21.3289,21.3289,21.3231,21.3231,4200.0
2006-12-22 12:50:00,36.63,36.64,36.63,36.63,7300.0,21.3231,21.3289,21.3231,21.3231,7300.0
2006-12-22 12:55:00,36.63,36.64,36.63,36.63,3600.0,21.3231,21.3289,21.3231,21.3231,3600.0
2006-12-22 13:00:00,36.63,36.64,36.63,36.63,6700.0,21.3231,21.3289,21.3231,21.3231,6700.0
2006-12-22 13:05:00,36.63,36.64,36.63,36.63,6800.0,21.3231,21.3289,21.3231,21.3231,6800.0
2006-12-22 13:10:00,36.63,36.64,36.63,36.64,5500.0,21.3231,21.3289,21.3231,21.3289,5500.0
2006-12-22 13:15:00,36.64,36.64,36.63,36.64,4100.0,21.3289,21.3289,21.3231,21.3289,4100.0
2006-12-22 13:20:00,36.63,36.64,36.63,36.63,1800.0,21.3231,21.3289,21.3231,21.3231,1800.0
2006-12-22 13:25:00,36.63,36.64,36.63,36.64,4500.0,21.3231,21.3289,21.3231,21.3289,4500.0
2006-12-22 13:30:00,36.63,36.64,36.62,36.62,10200.0,21.3231,21.3289,21.3173,21.3173,10200.0
2006-12-22 13:35:00,36.63,36.65,36.62,36.65,23200.0,21.3231,21.3348,21.3173,21.3348,23200.0
2006-12-22 13:40:00,36.64,36.7,36.64,36.69,41500.0,21.3289,21.3639,21.3289,21.358,41500.0
2006-12-22 13:45:00,36.7,36.7,36.68,36.7,18200.0,21.3639,21.3639,21.3522,21.3639,18200.0
2006-12-22 13:50:00,36.68,36.71,36.67,36.68,20100.0,21.3522,21.3697,21.3464,21.3522,20100.0
2006-12-22 13:55:00,36.67,36.73,36.67,36.7,164800.0,21.3464,21.3813,21.3464,21.3639,164800.0
2006-12-22 14:00:00,36.7,36.71,36.68,36.7,21000.0,21.3639,21.3697,21.3522,21.3639,21000.0
2006-12-22 14:05:00,36.7,36.74,36.7,36.72,15800.0,21.3639,21.3871,21.3639,21.3755,15800.0
2006-12-22 14:10:00,36.72,36.76,36.72,36.75,44900.0,21.3755,21.3988,21.3755,21.393,44900.0
2006-12-22 14:15:00,36.75,36.76,36.73,36.74,30400.0,21.393,21.3988,21.3813,21.3871,30400.0
2006-12-22 14:20:00,36.74,36.77,36.74,36.75,17300.0,21.3871,21.4046,21.3871,21.393,17300.0
2006-12-22 14:25:00,36.75,36.77,36.72,36.72,16300.0,21.393,21.4046,21.3755,21.3755,16300.0
2006-12-22 14:30:00,36.72,36.73,36.7,36.7,15300.0,21.3755,21.3813,21.3639,21.3639,15300.0
2006-12-22 14:35:00,36.7,36.76,36.7,36.75,14800.0,21.3639,21.3988,21.3639,21.393,14800.0
2006-12-22 14:40:00,36.75,36.77,36.74,36.77,14900.0,21.393,21.4046,21.3871,21.4046,14900.0
2006-12-22 14:45:00,36.76,36.82,36.76,36.78,35800.0,21.3988,21.4337,21.3988,21.4104,35800.0
2006-12-22 14:50:00,36.78,36.79,36.78,36.79,11200.0,21.4104,21.4163,21.4104,21.4163,11200.0
2006-12-22 14:55:00,36.79,36.79,36.78,36.79,10800.0,21.4163,21.4163,21.4104,21.4163,10800.0
2006-12-22 15:00:00,36.78,36.79,36.74,36.76,26200.0,21.4104,21.4163,21.3871,21.3988,26200.0
2006-12-22 15:05:00,36.76,36.8,36.75,36.78,20100.0,21.3988,21.4221,21.393,21.4104,20100.0
2006-12-22 15:10:00,36.78,36.82,36.78,36.81,28900.0,21.4104,21.4337,21.4104,21.4279,28900.0
2006-12-22 15:15:00,36.8,36.82,36.79,36.79,15200.0,21.4221,21.4337,21.4163,21.4163,15200.0
2006-12-22 15:20:00,36.78,36.78,36.77,36.77,14700.0,21.4104,21.4104,21.4046,21.4046,14700.0
2006-12-22 15:25:00,36.77,36.82,36.77,36.81,33400.0,21.4046,21.4337,21.4046,21.4279,33400.0
2006-12-22 15:30:00,36.81,36.82,36.75,36.77,47400.0,21.4279,21.4337,21.393,21.4046,47400.0
2006-12-22 15:35:00,36.76,36.78,36.75,36.75,26900.0,21.3988,21.4104,21.393,21.393,26900.0
2006-12-22 15:40:00,36.75,36.75,36.71,36.72,18100.0,21.393,21.393,21.3697,21.3755,18100.0
2006-12-22 15:45:00,36.73,36.8,36.72,36.79,39900.0,21.3813,21.4221,21.3755,21.4163,39900.0
2006-12-22 15:50:00,36.79,36.79,36.72,36.73,43100.0,21.4163,21.4163,21.3755,21.3813,43100.0
2006-12-22 15:55:00,36.74,36.74,36.67,36.67,36200.0,21.3871,21.3871,21.3464,21.3464,36200.0
2006-12-26 09:30:00,36.52,36.53,36.42,36.49,21700.0,21.2591,21.2649,21.2009,21.2416,21700.0
2006-12-26 09:35:00,36.48,36.55,36.48,36.49,8000.0,21.2358,21.2765,21.2358,21.2416,8000.0
2006-12-26 09:40:00,36.49,36.55,36.49,36.55,5400.0,21.2416,21.2765,21.2416,21.2765,5400.0
2006-12-26 09:45:00,36.55,36.58,36.51,36.57,11300.0,21.2765,21.294,21.2533,21.2882,11300.0
2006-12-26 09:50:00,36.53,36.59,36.51,36.51,9700.0,21.2649,21.2998,21.2533,21.2533,9700.0
2006-12-26 09:55:00,36.54,36.63,36.54,36.59,16500.0,21.2707,21.3231,21.2707,21.2998,16500.0
2006-12-26 10:00:00,36.59,36.61,36.59,36.61,7100.0,21.2998,21.3115,21.2998,21.3115,7100.0
2006-12-26 10:05:00,36.6,36.61,36.6,36.6,7900.0,21.3056,21.3115,21.3056,21.3056,7900.0
2006-12-26 10:10:00,36.6,36.61,36.58,36.58,3300.0,21.3056,21.3115,21.294,21.294,3300.0
2006-12-26 10:15:00,36.57,36.6,36.57,36.59,16900.0,21.2882,21.3056,21.2882,21.2998,16900.0
2006-12-26 10:20:00,36.59,36.6,36.59,36.59,5500.0,21.2998,21.3056,21.2998,21.2998,5500.0
2006-12-26 10:25:00,36.59,36.6,36.57,36.59,13400.0,21.2998,21.3056,21.2882,21.2998,13400.0
2006-12-26 10:30:00,36.59,36.6,36.57,36.58,5700.0,21.2998,21.3056,21.2882,21.294,5700.0
2006-12-26 10:35:00,36.57,36.6,36.57,36.59,14300.0,21.2882,21.3056,21.2882,21.2998,14300.0
2006-12-26 10:40:00,36.59,36.6,36.58,36.59,16500.0,21.2998,21.3056,21.294,21.2998,16500.0
2006-12-26 10:45:00,36.58,36.62,36.57,36.62,10600.0,21.294,21.3173,21.2882,21.3173,10600.0
2006-12-26 10:50:00,36.61,36.63,36.61,36.62,4700.0,21.3115,21.3231,21.3115,21.3173,4700.0
2006-12-26 10:55:00,36.61,36.64,36.59,36.6,15700.0,21.3115,21.3289,21.2998,21.3056,15700.0
2006-12-26 11:00:00,36.59,36.62,36.58,36.58,11000.0,21.2998,21.3173,21.294,21.294,11000.0
2006-12-26 11:05:00,36.58,36.64,36.58,36.64,18900.0,21.294,21.3289,21.294,21.3289,18900.0
2006-12-26 11:10:00,36.64,36.65,36.61,36.63,6700.0,21.3289,21.3348,21.3115,21.3231,6700.0
2006-12-26 11:15:00,36.64,36.64,36.6,36.6,7600.0,21.3289,21.3289,21.3056,21.3056,7600.0
2006-12-26 11:20:00,36.61,36.62,36.6,36.6,6200.0,21.3115,21.3173,21.3056,21.3056,6200.0
2006-12-26 11:25:00,36.6,36.62,36.6,36.62,5500.0,21.3056,21.3173,21.3056,21.3173,5500.0
2006-12-26 11:30:00,36.62,36.63,36.61,36.63,5600.0,21.3173,21.3231,21.3115,21.3231,5600.0
2006-12-26 11:35:00,36.62,36.64,36.62,36.64,3100.0,21.3173,21.3289,21.3173,21.3289,3100.0
2006-12-26 11:40:00,36.64,36.65,36.6,36.65,27500.0,21.3289,21.3348,21.3056,21.3348,27500.0
2006-12-26 11:45:00,36.65,36.67,36.61,36.65,16600.0,21.3348,21.3464,21.3115,21.3348,16600.0
2006-12-26 11:50:00,36.65,36.67,36.61,36.65,13800.0,21.3348,21.3464,21.3115,21.3348,13800.0
2006-12-26 11:55:00,36.65,36.68,36.64,36.68,4700.0,21.3348,21.3522,21.3289,21.3522,4700.0
2006-12-26 12:00:00,36.66,36.7,36.66,36.7,15600.0,21.3406,21.3639,21.3406,21.3639,15600.0
2006-12-26 12:05:00,36.7,36.72,36.7,36.7,9100.0,21.3639,21.3755,21.3639,21.3639,9100.0
2006-12-26 12:10:00,36.71,36.71,36.7,36.7,5000.0,21.3697,21.3697,21.3639,21.3639,5000.0
2006-12-26 12:15:00,36.7,36.71,36.7,36.71,1800.0,21.3639,21.3697,21.3639,21.3697,1800.0
2006-12-26 12:20:00,36.7,36.71,36.7,36.7,15000.0,21.3639,21.3697,21.3639,21.3639,15000.0
2006-12-26 12:25:00,36.7,36.71,36.7,36.7,12800.0,21.3639,21.3697,21.3639,21.3639,12800.0
2006-12-26 12:30:00,36.7,36.72,36.7,36.71,3600.0,21.3639,21.3755,21.3639,21.3697,3600.0
2006-12-26 12:35:00,36.71,36.73,36.71,36.71,7600.0,21.3697,21.3813,21.3697,21.3697,7600.0
2006-12-26 12:40:00,36.71,36.72,36.7,36.7,31200.0,21.3697,21.3755,21.3639,21.3639,31200.0
2006-12-26 12:45:00,36.7,36.72,36.7,36.72,11700.0,21.3639,21.3755,21.3639,21.3755,11700.0
2006-12-26 12:50:00,36.71,36.71,36.69,36.71,50700.0,21.3697,21.3697,21.358,21.3697,50700.0
2006-12-26 12:55:00,36.71,36.72,36.69,36.7,6200.0,21.3697,21.3755,21.358,21.3639,6200.0
2006-12-26 13:00:00,36.7,36.71,36.7,36.71,7100.0,21.3639,21.3697,21.3639,21.3697,7100.0
2006-12-26 13:05:00,36.71,36.71,36.7,36.7,3900.0,21.3697,21.3697,21.3639,21.3639,3900.0
2006-12-26 13:10:00,36.7,36.71,36.7,36.71,13800.0,21.3639,21.3697,21.3639,21.3697,13800.0
2006-12-26 13:15:00,36.71,36.72,36.71,36.72,8800.0,21.3697,21.3755,21.3697,21.3755,8800.0
2006-12-26 13:20:00,36.72,36.72,36.71,36.71,7900.0,21.3755,21.3755,21.3697,21.3697,7900.0
2006-12-26 13:25:00,36.71,36.72,36.71,36.72,4300.0,21.3697,21.3755,21.3697,21.3755,4300.0
2006-12-26 13:30:00,36.72,36.72,36.71,36.72,3100.0,21.3755,21.3755,21.3697,21.3755,3100.0
2006-12-26 13:35:00,36.72,36.74,36.71,36.71,12400.0,21.3755,21.3871,21.3697,21.3697,12400.0
2006-12-26 13:40:00,36.71,36.72,36.71,36.72,4200.0,21.3697,21.3755,21.3697,21.3755,4200.0
2006-12-26 13:45:00,36.71,36.74,36.71,36.73,5500.0,21.3697,21.3871,21.3697,21.3813,5500.0
2006-12-26 13:50:00,36.74,36.75,36.73,36.75,7600.0,21.3871,21.393,21.3813,21.393,7600.0
2006-12-26 13:55:00,36.75,36.76,36.74,36.74,7400.0,21.393,21.3988,21.3871,21.3871,7400.0
2006-12-26 14:00:00,36.75,36.75,36.74,36.75,7800.0,21.393,21.393,21.3871,21.393,7800.0
2006-12-26 14:05:00,36.74,36.76,36.74,36.74,8500.0,21.3871,21.3988,21.3871,21.3871,8500.0
2006-12-26 14:10:00,36.74,36.75,36.74,36.74,6800.0,21.3871,21.393,21.3871,21.3871,6800.0
2006-12-26 14:15:00,36.74,36.75,36.74,36.74,3300.0,21.3871,21.393,21.3871,21.3871,3300.0
2006-12-26 14:20:00,36.74,36.75,36.72,36.72,6100.0,21.3871,21.393,21.3755,21.3755,6100.0
2006-12-26 14:25:00,36.72,36.74,36.72,36.74,5600.0,21.3755,21.3871,21.3755,21.3871,5600.0
2006-12-26 14:30:00,36.74,36.75,36.71,36.73,8100.0,21.3871,21.393,21.3697,21.3813,8100.0
2006-12-26 14:35:00,36.72,36.73,36.7,36.7,7200.0,21.3755,21.3813,21.3639,21.3639,7200.0
2006-12-26 14:40:00,36.71,36.72,36.7,36.7,4400.0,21.3697,21.3755,21.3639,21.3639,4400.0
2006-12-26 14:45:00,36.7,36.71,36.7,36.7,3600.0,21.3639,21.3697,21.3639,21.3639,3600.0
2006-12-26 14:50:00,36.7,36.71,36.68,36.69,8100.0,21.3639,21.3697,21.3522,21.358,8100.0
2006-12-26 14:55:00,36.68,36.7,36.66,36.67,13600.0,21.3522,21.3639,21.3406,21.3464,13600.0
2006-12-26 15:00:00,36.67,36.69,36.65,36.67,11300.0,21.3464,21.358,21.3348,21.3464,11300.0
2006-12-26 15:05:00,36.66,36.67,36.64,36.65,11100.0,21.3406,21.3464,21.3289,21.3348,11100.0
2006-12-26 15:10:00,36.65,36.67,36.65,36.66,7600.0,21.3348,21.3464,21.3348,21.3406,7600.0
2006-12-26 15:15:00,36.66,36.67,36.65,36.67,9700.0,21.3406,21.3464,21.3348,21.3464,9700.0
2006-12-26 15:20:00,36.67,36.69,36.67,36.68,21000.0,21.3464,21.358,21.3464,21.3522,21000.0
2006-12-26 15:25:00,36.68,36.69,36.68,36.69,10800.0,21.3522,21.358,21.3522,21.358,10800.0
2006-12-26 15:30:00,36.69,36.71,36.69,36.7,15900.0,21.358,21.3697,21.358,21.3639,15900.0
2006-12-26 15:35:00,36.7,36.76,36.7,36.75,30100.0,21.3639,21.3988,21.3639,21.393,30100.0
2006-12-26 15:40:00,36.75,36.77,36.75,36.76,16300.0,21.393,21.4046,21.393,21.3988,16300.0
2006-12-26 15:45:00,36.76,36.77,36.73,36.74,12800.0,21.3988,21.4046,21.3813,21.3871,12800.0
2006-12-26 15:50:00,36.73,36.75,36.73,36.75,15400.0,21.3813,21.393,21.3813,21.393,15400.0
2006-12-26 15:55:00,36.74,36.74,36.7,36.73,17400.0,21.3871,21.3871,21.3639,21.3813,17400.0
2006-12-27 09:30:00,36.83,36.94,36.83,36.87,35500.0,21.4395,21.5036,21.4395,21.4628,35500.0
2006-12-27 09:35:00,36.88,36.95,36.8,36.91,11500.0,21.4686,21.5094,21.4221,21.4861,11500.0
2006-12-27 09:40:00,36.89,36.94,36.89,36.93,17600.0,21.4745,21.5036,21.4745,21.4977,17600.0
2006-12-27 09:45:00,36.95,36.99,36.92,36.96,12800.0,21.5094,21.5327,21.4919,21.5152,12800.0
2006-12-27 09:50:00,36.98,36.98,36.96,36.98,7600.0,21.5269,21.5269,21.5152,21.5269,7600.0
2006-12-27 09:55:00,36.98,36.99,36.96,36.97,14600.0,21.5269,21.5327,21.5152,21.521,14600.0
2006-12-27 10:00:00,36.97,36.98,36.96,36.97,7800.0,21.521,21.5269,21.5152,21.521,7800.0
2006-12-27 10:05:00,36.96,36.98,36.95,36.97,10000.0,21.5152,21.5269,21.5094,21.521,10000.0
2006-12-27 10:10:00,36.96,36.97,36.93,36.94,8100.0,21.5152,21.521,21.4977,21.5036,8100.0
2006-12-27 10:15:00,36.94,36.96,36.92,36.96,16100.0,21.5036,21.5152,21.4919,21.5152,16100.0
2006-12-27 10:20:00,36.95,36.95,36.92,36.93,24200.0,21.5094,21.5094,21.4919,21.4977,24200.0
2006-12-27 10:25:00,36.94,36.94,36.9,36.93,16700.0,21.5036,21.5036,21.4803,21.4977,16700.0
2006-12-27 10:30:00,36.93,36.93,36.91,36.92,8500.0,21.4977,21.4977,21.4861,21.4919,8500.0
2006-12-27 10:35:00,36.91,36.92,36.83,36.92,33800.0,21.4861,21.4919,21.4395,21.4919,33800.0
2006-12-27 10:40:00,36.92,36.93,36.9,36.92,7400.0,21.4919,21.4977,21.4803,21.4919,7400.0
2006-12-27 10:45:00,36.92,36.92,36.88,36.9,5400.0,21.4919,21.4919,21.4686,21.4803,5400.0
2006-12-27 10:50:00,36.91,36.91,36.85,36.85,8000.0,21.4861,21.4861,21.4512,21.4512,8000.0
2006-12-27 10:55:00,36.87,36.87,36.85,36.87,1300.0,21.4628,21.4628,21.4512,21.4628,1300.0
2006-12-27 11:00:00,36.87,36.91,36.87,36.88,5000.0,21.4628,21.4861,21.4628,21.4686,5000.0
2006-12-27 11:05:00,36.89,36.89,36.87,36.88,2700.0,21.4745,21.4745,21.4628,21.4686,2700.0
2006-12-27 11:10:00,36.89,36.9,36.88,36.9,5400.0,21.4745,21.4803,21.4686,21.4803,5400.0
2006-12-27 11:15:00,36.9,36.92,36.89,36.89,4300.0,21.4803,21.4919,21.4745,21.4745,4300.0
2006-12-27 11:20:00,36.89,36.91,36.89,36.9,4400.0,21.4745,21.4861,21.4745,21.4803,4400.0
2006-12-27 11:25:00,36.9,36.92,36.85,36.91,22000.0,21.4803,21.4919,21.4512,21.4861,22000.0
2006-12-27 11:30:00,36.9,36.9,36.86,36.9,19200.0,21.4803,21.4803,21.457,21.4803,19200.0
2006-12-27 11:35:00,36.91,36.91,36.83,36.88,17300.0,21.4861,21.4861,21.4395,21.4686,17300.0
2006-12-27 11:40:00,36.86,36.88,36.85,36.86,3800.0,21.457,21.4686,21.4512,21.457,3800.0
2006-12-27 11:45:00,36.86,36.9,36.86,36.88,14700.0,21.457,21.4803,21.457,21.4686,14700.0
2006-12-27 11:50:00,36.89,36.9,36.88,36.89,5400.0,21.4745,21.4803,21.4686,21.4745,5400.0
2006-12-27 11:55:00,36.89,36.91,36.89,36.9,6600.0,21.4745,21.4861,21.4745,21.4803,6600.0
2006-12-27 12:00:00,36.9,36.9,36.88,36.88,6500.0,21.4803,21.4803,21.4686,21.4686,6500.0
2006-12-27 12:05:00,36.89,36.9,36.88,36.88,6300.0,21.4745,21.4803,21.4686,21.4686,6300.0
2006-12-27 12:10:00,36.89,36.9,36.89,36.9,2500.0,21.4745,21.4803,21.4745,21.4803,2500.0
2006-12-27 12:15:00,36.89,36.9,36.88,36.88,5000.0,21.4745,21.4803,21.4686,21.4686,5000.0
2006-12-27 12:20:00,36.88,36.9,36.86,36.86,2500.0,21.4686,21.4803,21.457,21.457,2500.0
2006-12-27 12:25:00,36.87,36.89,36.86,36.89,1300.0,21.4628,21.4745,21.457,21.4745,1300.0
2006-12-27 12:30:00,36.89,36.89,36.87,36.88,1100.0,21.4745,21.4745,21.4628,21.4686,1100.0
2006-12-27 12:35:00,36.89,36.91,36.88,36.91,2900.0,21.4745,21.4861,21.4686,21.4861,2900.0
2006-12-27 12:40:00,36.91,36.93,36.89,36.9,13200.0,21.4861,21.4977,21.4745,21.4803,13200.0
2006-12-27 12:45:00,36.91,36.93,36.87,36.9,19900.0,21.4861,21.4977,21.4628,21.4803,19900.0
2006-12-27 12:50:00,36.89,36.92,36.88,36.9,19600.0,21.4745,21.4919,21.4686,21.4803,19600.0
2006-12-27 12:55:00,36.91,36.91,36.85,36.87,21800.0,21.4861,21.4861,21.4512,21.4628,21800.0
2006-12-27 13:00:00,36.87,36.91,36.85,36.87,22200.0,21.4628,21.4861,21.4512,21.4628,22200.0
2006-12-27 13:05:00,36.88,36.9,36.88,36.89,3700.0,21.4686,21.4803,21.4686,21.4745,3700.0
2006-12-27 13:10:00,36.89,36.9,36.86,36.89,12300.0,21.4745,21.4803,21.457,21.4745,12300.0
2006-12-27 13:15:00,36.88,36.9,36.86,36.89,9900.0,21.4686,21.4803,21.457,21.4745,9900.0
2006-12-27 13:20:00,36.89,36.89,36.84,36.85,5500.0,21.4745,21.4745,21.4454,21.4512,5500.0
2006-12-27 13:25:00,36.85,36.85,36.82,36.82,5400.0,21.4512,21.4512,21.4337,21.4337,5400.0
2006-12-27 13:30:00,36.82,36.82,36.81,36.82,5100.0,21.4337,21.4337,21.4279,21.4337,5100.0
2006-12-27 13:35:00,36.82,36.88,36.81,36.87,9300.0,21.4337,21.4686,21.4279,21.4628,9300.0
2006-12-27 13:40:00,36.86,36.87,36.86,36.87,1800.0,21.457,21.4628,21.457,21.4628,1800.0
2006-12-27 13:45:00,36.86,36.86,36.85,36.85,4400.0,21.457,21.457,21.4512,21.4512,4400.0
2006-12-27 13:50:00,36.85,36.92,36.85,36.92,29700.0,21.4512,21.4919,21.4512,21.4919,29700.0
2006-12-27 13:55:00,36.93,36.93,36.89,36.91,9700.0,21.4977,21.4977,21.4745,21.4861,9700.0
2006-12-27 14:00:00,36.91,36.97,36.91,36.95,12100.0,21.4861,21.521,21.4861,21.5094,12100.0
2006-12-27 14:05:00,36.95,36.97,36.95,36.97,4900.0,21.5094,21.521,21.5094,21.521,4900.0
2006-12-27 14:10:00,36.97,36.98,36.96,36.96,9400.0,21.521,21.5269,21.5152,21.5152,9400.0
2006-12-27 14:15:00,36.96,36.98,36.96,36.96,8200.0,21.5152,21.5269,21.5152,21.5152,8200.0
2006-12-27 14:20:00,36.97,36.97,36.94,36.95,13600.0,21.521,21.521,21.5036,21.5094,13600.0
2006-12-27 14:25:00,36.95,36.95,36.93,36.94,8300.0,21.5094,21.5094,21.4977,21.5036,8300.0
2006-12-27 14:30:00,36.94,36.96,36.94,36.95,7500.0,21.5036,21.5152,21.5036,21.5094,7500.0
2006-12-27 14:35:00,36.95,36.98,36.94,36.96,11700.0,21.5094,21.5269,21.5036,21.5152,11700.0
2006-12-27 14:40:00,36.95,36.97,36.95,36.96,4400.0,21.5094,21.521,21.5094,21.5152,4400.0
2006-12-27 14:45:00,36.97,36.98,36.96,36.98,4600.0,21.521,21.5269,21.5152,21.5269,4600.0
2006-12-27 14:50:00,36.97,36.98,36.96,36.97,6000.0,21.521,21.5269,21.5152,21.521,6000.0
2006-12-27 14:55:00,36.97,36.97,36.96,36.96,2100.0,21.521,21.521,21.5152,21.5152,2100.0
2006-12-27 15:00:00,36.97,36.98,36.96,36.97,12300.0,21.521,21.5269,21.5152,21.521,12300.0
2006-12-27 15:05:00,36.97,36.99,36.97,36.98,9800.0,21.521,21.5327,21.521,21.5269,9800.0
2006-12-27 15:10:00,36.98,37.0,36.98,36.98,27600.0,21.5269,21.5385,21.5269,21.5269,27600.0
2006-12-27 15:15:00,36.99,37.0,36.96,36.98,21500.0,21.5327,21.5385,21.5152,21.5269,21500.0
2006-12-27 15:20:00,36.98,36.99,36.96,36.96,13600.0,21.5269,21.5327,21.5152,21.5152,13600.0
2006-12-27 15:25:00,36.96,36.97,36.95,36.96,12800.0,21.5152,21.521,21.5094,21.5152,12800.0
2006-12-27 15:30:00,36.97,36.98,36.97,36.98,13000.0,21.521,21.5269,21.521,21.5269,13000.0
2006-12-27 15:35:00,36.97,36.99,36.96,36.98,17600.0,21.521,21.5327,21.5152,21.5269,17600.0
2006-12-27 15:40:00,36.98,37.0,36.97,36.99,12000.0,21.5269,21.5385,21.521,21.5327,12000.0
2006-12-27 15:45:00,36.99,37.0,36.97,36.99,28600.0,21.5327,21.5385,21.521,21.5327,28600.0
2006-12-27 15:50:00,36.99,37.0,36.99,36.99,17600.0,21.5327,21.5385,21.5327,21.5327,17600.0
2006-12-27 15:55:00,36.99,37.0,36.97,36.99,44200.0,21.5327,21.5385,21.521,21.5327,44200.0
2006-12-28 09:30:00,36.96,37.0,36.88,36.98,25400.0,21.5152,21.5385,21.4686,21.5269,25400.0
2006-12-28 09:35:00,36.95,37.0,36.95,36.98,10600.0,21.5094,21.5385,21.5094,21.5269,10600.0
2006-12-28 09:40:00,36.99,37.0,36.96,36.96,6400.0,21.5327,21.5385,21.5152,21.5152,6400.0
2006-12-28 09:45:00,36.96,36.99,36.95,36.95,11000.0,21.5152,21.5327,21.5094,21.5094,11000.0
2006-12-28 09:50:00,36.95,36.95,36.92,36.92,11600.0,21.5094,21.5094,21.4919,21.4919,11600.0
2006-12-28 09:55:00,36.92,36.96,36.92,36.94,14600.0,21.4919,21.5152,21.4919,21.5036,14600.0
2006-12-28 10:00:00,36.96,37.0,36.9,36.9,31500.0,21.5152,21.5385,21.4803,21.4803,31500.0
2006-12-28 10:05:00,36.9,36.95,36.9,36.95,10300.0,21.4803,21.5094,21.4803,21.5094,10300.0
2006-12-28 10:10:00,36.94,36.95,36.91,36.91,5300.0,21.5036,21.5094,21.4861,21.4861,5300.0
2006-12-28 10:15:00,36.91,36.93,36.91,36.92,11200.0,21.4861,21.4977,21.4861,21.4919,11200.0
2006-12-28 10:20:00,36.92,36.92,36.91,36.92,5500.0,21.4919,21.4919,21.4861,21.4919,5500.0
2006-12-28 10:25:00,36.92,36.93,36.91,36.91,8900.0,21.4919,21.4977,21.4861,21.4861,8900.0
2006-12-28 10:30:00,36.91,36.92,36.91,36.91,11500.0,21.4861,21.4919,21.4861,21.4861,11500.0
2006-12-28 10:35:00,36.91,36.93,36.9,36.93,8800.0,21.4861,21.4977,21.4803,21.4977,8800.0
2006-12-28 10:40:00,36.92,36.94,36.91,36.92,8100.0,21.4919,21.5036,21.4861,21.4919,8100.0
2006-12-28 10:45:00,36.92,36.95,36.92,36.94,6800.0,21.4919,21.5094,21.4919,21.5036,6800.0
2006-12-28 10:50:00,36.93,36.95,36.91,36.93,9400.0,21.4977,21.5094,21.4861,21.4977,9400.0
2006-12-28 10:55:00,36.94,36.96,36.94,36.95,5700.0,21.5036,21.5152,21.5036,21.5094,5700.0
2006-12-28 11:00:00,36.95,36.96,36.94,36.96,12100.0,21.5094,21.5152,21.5036,21.5152,12100.0
2006-12-28 11:05:00,36.96,36.96,36.93,36.93,16300.0,21.5152,21.5152,21.4977,21.4977,16300.0
2006-12-28 11:10:00,36.93,36.96,36.93,36.96,25600.0,21.4977,21.5152,21.4977,21.5152,25600.0
2006-12-28 11:15:00,36.96,36.96,36.95,36.95,11100.0,21.5152,21.5152,21.5094,21.5094,11100.0
2006-12-28 11:20:00,36.95,36.96,36.94,36.96,24000.0,21.5094,21.5152,21.5036,21.5152,24000.0
2006-12-28 11:25:00,36.96,36.98,36.95,36.96,20000.0,21.5152,21.5269,21.5094,21.5152,20000.0
2006-12-28 11:30:00,36.96,36.96,36.95,36.96,11500.0,21.5152,21.5152,21.5094,21.5152,11500.0
2006-12-28 11:35:00,36.95,36.96,36.94,36.96,11000.0,21.5094,21.5152,21.5036,21.5152,11000.0
2006-12-28 11:40:00,36.96,36.96,36.94,36.95,7400.0,21.5152,21.5152,21.5036,21.5094,7400.0
2006-12-28 11:45:00,36.95,36.95,36.92,36.95,8800.0,21.5094,21.5094,21.4919,21.5094,8800.0
2006-12-28 11:50:00,36.95,36.95,36.93,36.94,9200.0,21.5094,21.5094,21.4977,21.5036,9200.0
2006-12-28 11:55:00,36.94,36.96,36.94,36.96,11800.0,21.5036,21.5152,21.5036,21.5152,11800.0
2006-12-28 12:00:00,36.96,36.96,36.95,36.96,18900.0,21.5152,21.5152,21.5094,21.5152,18900.0
2006-12-28 12:05:00,36.96,36.96,36.94,36.96,13800.0,21.5152,21.5152,21.5036,21.5152,13800.0
2006-12-28 12:10:00,36.96,36.96,36.95,36.96,11500.0,21.5152,21.5152,21.5094,21.5152,11500.0
2006-12-28 12:15:00,36.96,36.96,36.95,36.96,19200.0,21.5152,21.5152,21.5094,21.5152,19200.0
2006-12-28 12:20:00,36.96,36.99,36.95,36.97,38100.0,21.5152,21.5327,21.5094,21.521,38100.0
2006-12-28 12:25:00,36.96,36.97,36.95,36.97,68800.0,21.5152,21.521,21.5094,21.521,68800.0
2006-12-28 12:30:00,36.97,36.97,36.96,36.97,13000.0,21.521,21.521,21.5152,21.521,13000.0
2006-12-28 12:35:00,36.97,36.97,36.96,36.96,6300.0,21.521,21.521,21.5152,21.5152,6300.0
2006-12-28 12:40:00,36.97,36.97,36.96,36.97,25800.0,21.521,21.521,21.5152,21.521,25800.0
2006-12-28 12:45:00,36.97,36.99,36.96,36.97,74800.0,21.521,21.5327,21.5152,21.521,74800.0
2006-12-28 12:50:00,36.97,36.98,36.96,36.97,24800.0,21.521,21.5269,21.5152,21.521,24800.0
2006-12-28 12:55:00,36.96,36.96,36.94,36.95,17400.0,21.5152,21.5152,21.5036,21.5094,17400.0
2006-12-28 13:00:00,36.95,36.96,36.95,36.95,11800.0,21.5094,21.5152,21.5094,21.5094,11800.0
2006-12-28 13:05:00,36.95,36.96,36.95,36.95,44300.0,21.5094,21.5152,21.5094,21.5094,44300.0
2006-12-28 13:10:00,36.96,36.96,36.95,36.96,4300.0,21.5152,21.5152,21.5094,21.5152,4300.0
2006-12-28 13:15:00,36.96,36.96,36.94,36.94,1900.0,21.5152,21.5152,21.5036,21.5036,1900.0
2006-12-28 13:20:00,36.94,36.95,36.94,36.94,8300.0,21.5036,21.5094,21.5036,21.5036,8300.0
2006-12-28 13:25:00,36.95,36.95,36.93,36.94,12400.0,21.5094,21.5094,21.4977,21.5036,12400.0
2006-12-28 13:30:00,36.94,36.97,36.93,36.96,34200.0,21.5036,21.521,21.4977,21.5152,34200.0
2006-12-28 13:35:00,36.96,36.96,36.94,36.95,7900.0,21.5152,21.5152,21.5036,21.5094,7900.0
2006-12-28 13:40:00,36.95,36.98,36.95,36.98,14600.0,21.5094,21.5269,21.5094,21.5269,14600.0
2006-12-28 13:45:00,36.96,36.98,36.96,36.98,11000.0,21.5152,21.5269,21.5152,21.5269,11000.0
2006-12-28 13:50:00,36.98,36.98,36.97,36.97,13200.0,21.5269,21.5269,21.521,21.521,13200.0
2006-12-28 13:55:00,36.98,36.98,36.97,36.98,8700.0,21.5269,21.5269,21.521,21.5269,8700.0
2006-12-28 14:00:00,36.98,36.98,36.96,36.96,16700.0,21.5269,21.5269,21.5152,21.5152,16700.0
2006-12-28 14:05:00,36.98,36.98,36.96,36.98,5000.0,21.5269,21.5269,21.5152,21.5269,5000.0
2006-12-28 14:10:00,36.98,36.98,36.97,36.98,17300.0,21.5269,21.5269,21.521,21.5269,17300.0
2006-12-28 14:15:00,36.98,36.99,36.97,36.98,38700.0,21.5269,21.5327,21.521,21.5269,38700.0
2006-12-28 14:20:00,36.97,36.99,36.97,36.99,16300.0,21.521,21.5327,21.521,21.5327,16300.0
2006-12-28 14:25:00,36.99,36.99,36.98,36.99,9500.0,21.5327,21.5327,21.5269,21.5327,9500.0
2006-12-28 14:30:00,36.99,36.99,36.98,36.99,11800.0,21.5327,21.5327,21.5269,21.5327,11800.0
2006-12-28 14:35:00,36.99,36.99,36.98,36.98,17000.0,21.5327,21.5327,21.5269,21.5269,17000.0
2006-12-28 14:40:00,36.98,36.99,36.94,36.95,33400.0,21.5269,21.5327,21.5036,21.5094,33400.0
2006-12-28 14:45:00,36.95,36.95,36.93,36.94,9800.0,21.5094,21.5094,21.4977,21.5036,9800.0
2006-12-28 14:50:00,36.94,36.95,36.93,36.94,18400.0,21.5036,21.5094,21.4977,21.5036,18400.0
2006-12-28 14:55:00,36.93,36.94,36.93,36.94,11300.0,21.4977,21.5036,21.4977,21.5036,11300.0
2006-12-28 15:00:00,36.94,36.95,36.93,36.93,19100.0,21.5036,21.5094,21.4977,21.4977,19100.0
2006-12-28 15:05:00,36.93,36.95,36.9,36.92,21600.0,21.4977,21.5094,21.4803,21.4919,21600.0
2006-12-28 15:10:00,36.93,36.95,36.91,36.93,32700.0,21.4977,21.5094,21.4861,21.4977,32700.0
2006-12-28 15:15:00,36.93,36.93,36.9,36.9,15300.0,21.4977,21.4977,21.4803,21.4803,15300.0
2006-12-28 15:20:00,36.91,36.91,36.88,36.88,22000.0,21.4861,21.4861,21.4686,21.4686,22000.0
2006-12-28 15:25:00,36.88,36.89,36.87,36.88,13000.0,21.4686,21.4745,21.4628,21.4686,13000.0
2006-12-28 15:30:00,36.88,36.88,36.86,36.86,22400.0,21.4686,21.4686,21.457,21.457,22400.0
2006-12-28 15:35:00,36.86,36.88,36.85,36.87,18400.0,21.457,21.4686,21.4512,21.4628,18400.0
2006-12-28 15:40:00,36.86,36.93,36.85,36.92,60500.0,21.457,21.4977,21.4512,21.4919,60500.0
2006-12-28 15:45:00,36.92,36.92,36.86,36.87,23200.0,21.4919,21.4919,21.457,21.4628,23200.0
2006-12-28 15:50:00,36.88,36.89,36.87,36.87,23400.0,21.4686,21.4745,21.4628,21.4628,23400.0
2006-12-28 15:55:00,36.88,36.88,36.85,36.86,27000.0,21.4686,21.4686,21.4512,21.457,27000.0
2006-12-29 09:30:00,36.75,36.8,36.71,36.74,37300.0,21.393,21.4221,21.3697,21.3871,37300.0
2006-12-29 09:35:00,36.77,36.77,36.67,36.72,10700.0,21.4046,21.4046,21.3464,21.3755,10700.0
2006-12-29 09:40:00,36.72,36.76,36.69,36.69,14800.0,21.3755,21.3988,21.358,21.358,14800.0
2006-12-29 09:45:00,36.69,36.75,36.67,36.74,24200.0,21.358,21.393,21.3464,21.3871,24200.0
2006-12-29 09:50:00,36.74,36.77,36.74,36.76,15600.0,21.3871,21.4046,21.3871,21.3988,15600.0
2006-12-29 09:55:00,36.77,36.79,36.76,36.78,4100.0,21.4046,21.4163,21.3988,21.4104,4100.0
2006-12-29 10:00:00,36.77,36.84,36.77,36.84,22800.0,21.4046,21.4454,21.4046,21.4454,22800.0
2006-12-29 10:05:00,36.83,36.87,36.83,36.84,12300.0,21.4395,21.4628,21.4395,21.4454,12300.0
2006-12-29 10:10:00,36.84,36.9,36.82,36.88,13100.0,21.4454,21.4803,21.4337,21.4686,13100.0
2006-12-29 10:15:00,36.88,36.89,36.88,36.89,3300.0,21.4686,21.4745,21.4686,21.4745,3300.0
2006-12-29 10:20:00,36.88,36.89,36.88,36.89,2900.0,21.4686,21.4745,21.4686,21.4745,2900.0
2006-12-29 10:25:00,36.88,36.9,36.88,36.89,8100.0,21.4686,21.4803,21.4686,21.4745,8100.0
2006-12-29 10:30:00,36.9,36.9,36.87,36.89,19100.0,21.4803,21.4803,21.4628,21.4745,19100.0
2006-12-29 10:35:00,36.88,36.9,36.88,36.9,24200.0,21.4686,21.4803,21.4686,21.4803,24200.0
2006-12-29 10:40:00,36.89,36.9,36.86,36.86,16900.0,21.4745,21.4803,21.457,21.457,16900.0
2006-12-29 10:45:00,36.85,36.88,36.85,36.88,8100.0,21.4512,21.4686,21.4512,21.4686,8100.0
2006-12-29 10:50:00,36.88,36.9,36.88,36.9,71900.0,21.4686,21.4803,21.4686,21.4803,71900.0
2006-12-29 10:55:00,36.88,36.94,36.88,36.93,25800.0,21.4686,21.5036,21.4686,21.4977,25800.0
2006-12-29 11:00:00,36.93,36.94,36.89,36.94,6100.0,21.4977,21.5036,21.4745,21.5036,6100.0
2006-12-29 11:05:00,36.93,36.98,36.93,36.98,30200.0,21.4977,21.5269,21.4977,21.5269,30200.0
2006-12-29 11:10:00,36.98,36.98,36.96,36.96,9700.0,21.5269,21.5269,21.5152,21.5152,9700.0
2006-12-29 11:15:00,36.96,36.99,36.95,36.97,17700.0,21.5152,21.5327,21.5094,21.521,17700.0
2006-12-29 11:20:00,36.98,36.99,36.97,36.97,6100.0,21.5269,21.5327,21.521,21.521,6100.0
2006-12-29 11:25:00,36.99,36.99,36.97,36.98,9500.0,21.5327,21.5327,21.521,21.5269,9500.0
2006-12-29 11:30:00,36.99,37.0,36.98,37.0,8100.0,21.5327,21.5385,21.5269,21.5385,8100.0
2006-12-29 11:35:00,36.98,37.0,36.98,36.98,22400.0,21.5269,21.5385,21.5269,21.5269,22400.0
2006-12-29 11:40:00,36.99,36.99,36.97,36.99,6300.0,21.5327,21.5327,21.521,21.5327,6300.0
2006-12-29 11:45:00,36.98,37.0,36.98,36.99,23000.0,21.5269,21.5385,21.5269,21.5327,23000.0
2006-12-29 11:50:00,36.99,37.0,36.98,37.0,9700.0,21.5327,21.5385,21.5269,21.5385,9700.0
2006-12-29 11:55:00,36.99,37.0,36.99,37.0,22800.0,21.5327,21.5385,21.5327,21.5385,22800.0
2006-12-29 12:00:00,36.99,37.0,36.99,37.0,5800.0,21.5327,21.5385,21.5327,21.5385,5800.0
2006-12-29 12:05:00,36.99,37.0,36.96,36.97,19600.0,21.5327,21.5385,21.5152,21.521,19600.0
2006-12-29 12:10:00,36.98,37.0,36.97,36.98,5600.0,21.5269,21.5385,21.521,21.5269,5600.0
2006-12-29 12:15:00,36.97,37.0,36.97,37.0,3300.0,21.521,21.5385,21.521,21.5385,3300.0
2006-12-29 12:20:00,36.98,37.0,36.98,36.99,2700.0,21.5269,21.5385,21.5269,21.5327,2700.0
2006-12-29 12:25:00,36.99,37.0,36.99,36.99,3500.0,21.5327,21.5385,21.5327,21.5327,3500.0
2006-12-29 12:30:00,37.0,37.0,36.97,36.97,13900.0,21.5385,21.5385,21.521,21.521,13900.0
2006-12-29 12:35:00,36.97,36.99,36.96,36.97,10200.0,21.521,21.5327,21.5152,21.521,10200.0
2006-12-29 12:40:00,36.97,37.0,36.97,37.0,6500.0,21.521,21.5385,21.521,21.5385,6500.0
2006-12-29 12:45:00,36.98,36.99,36.97,36.99,7500.0,21.5269,21.5327,21.521,21.5327,7500.0
2006-12-29 12:50:00,36.98,36.99,36.98,36.98,3100.0,21.5269,21.5327,21.5269,21.5269,3100.0
2006-12-29 12:55:00,36.98,36.99,36.96,36.96,8000.0,21.5269,21.5327,21.5152,21.5152,8000.0
2006-12-29 13:00:00,36.98,37.0,36.96,36.98,35700.0,21.5269,21.5385,21.5152,21.5269,35700.0
2006-12-29 13:05:00,36.99,37.0,36.98,36.99,10500.0,21.5327,21.5385,21.5269,21.5327,10500.0
2006-12-29 13:10:00,36.99,37.0,36.97,36.97,6400.0,21.5327,21.5385,21.521,21.521,6400.0
2006-12-29 13:15:00,36.97,36.99,36.96,36.99,10700.0,21.521,21.5327,21.5152,21.5327,10700.0
2006-12-29 13:20:00,36.98,37.0,36.97,36.98,12500.0,21.5269,21.5385,21.521,21.5269,12500.0
2006-12-29 13:25:00,36.99,37.0,36.97,36.99,63100.0,21.5327,21.5385,21.521,21.5327,63100.0
2006-12-29 13:30:00,36.99,37.01,36.99,37.0,81100.0,21.5327,21.5443,21.5327,21.5385,81100.0
2006-12-29 13:35:00,37.0,37.01,37.0,37.0,14100.0,21.5385,21.5443,21.5385,21.5385,14100.0
2006-12-29 13:40:00,37.01,37.04,37.0,37.03,23100.0,21.5443,21.5618,21.5385,21.556,23100.0
2006-12-29 13:45:00,37.03,37.04,37.02,37.02,15000.0,21.556,21.5618,21.5501,21.5501,15000.0
2006-12-29 13:50:00,37.02,37.04,37.02,37.02,5600.0,21.5501,21.5618,21.5501,21.5501,5600.0
2006-12-29 13:55:00,37.02,37.03,37.01,37.01,6000.0,21.5501,21.556,21.5443,21.5443,6000.0
2006-12-29 14:00:00,37.01,37.02,37.0,37.02,8700.0,21.5443,21.5501,21.5385,21.5501,8700.0
2006-12-29 14:05:00,37.01,37.03,37.01,37.01,10400.0,21.5443,21.556,21.5443,21.5443,10400.0
2006-12-29 14:10:00,37.01,37.03,37.0,37.01,13400.0,21.5443,21.556,21.5385,21.5443,13400.0
2006-12-29 14:15:00,37.02,37.02,37.0,37.01,6400.0,21.5501,21.5501,21.5385,21.5443,6400.0
2006-12-29 14:20:00,37.01,37.01,37.0,37.0,8300.0,21.5443,21.5443,21.5385,21.5385,8300.0
2006-12-29 14:25:00,37.01,37.02,37.0,37.0,14400.0,21.5443,21.5501,21.5385,21.5385,14400.0
2006-12-29 14:30:00,37.0,37.01,36.97,36.97,20400.0,21.5385,21.5443,21.521,21.521,20400.0
2006-12-29 14:35:00,36.98,36.98,36.95,36.95,9900.0,21.5269,21.5269,21.5094,21.5094,9900.0
2006-12-29 14:40:00,36.95,36.97,36.91,36.91,10100.0,21.5094,21.521,21.4861,21.4861,10100.0
2006-12-29 14:45:00,36.9,36.9,36.87,36.87,11400.0,21.4803,21.4803,21.4628,21.4628,11400.0
2006-12-29 14:50:00,36.87,36.88,36.86,36.86,8400.0,21.4628,21.4686,21.457,21.457,8400.0
2006-12-29 14:55:00,36.86,36.87,36.85,36.86,9200.0,21.457,21.4628,21.4512,21.457,9200.0
2006-12-29 15:00:00,36.86,36.88,36.85,36.85,12000.0,21.457,21.4686,21.4512,21.4512,12000.0
2006-12-29 15:05:00,36.85,36.86,36.85,36.85,13300.0,21.4512,21.457,21.4512,21.4512,13300.0
2006-12-29 15:10:00,36.85,36.86,36.83,36.83,13700.0,21.4512,21.457,21.4395,21.4395,13700.0
2006-12-29 15:15:00,36.83,36.84,36.81,36.81,6900.0,21.4395,21.4454,21.4279,21.4279,6900.0
2006-12-29 15:20:00,36.81,36.82,36.77,36.79,23000.0,21.4279,21.4337,21.4046,21.4163,23000.0
2006-12-29 15:25:00,36.79,36.82,36.71,36.74,33400.0,21.4163,21.4337,21.3697,21.3871,33400.0
2006-12-29 15:30:00,36.74,36.83,36.73,36.8,20300.0,21.3871,21.4395,21.3813,21.4221,20300.0
2006-12-29 15:35:00,36.81,36.84,36.74,36.78,19000.0,21.4279,21.4454,21.3871,21.4104,19000.0
2006-12-29 15:40:00,36.8,36.83,36.79,36.83,17600.0,21.4221,21.4395,21.4163,21.4395,17600.0
2006-12-29 15:45:00,36.83,36.83,36.73,36.75,34600.0,21.4395,21.4395,21.3813,21.393,34600.0
2006-12-29 15:50:00,36.76,36.82,36.76,36.81,17700.0,21.3988,21.4337,21.3988,21.4279,17700.0
2006-12-29 15:55:00,36.81,36.81,36.72,36.72,76100.0,21.4279,21.4279,21.3755,21.3755,76100.0
2007-01-03 09:30:00,35.2,35.78,34.17,35.4,335500.0,20.5986,20.938,19.9958,20.7156,335500.0
2007-01-03 09:35:00,35.4,35.71,35.36,35.65,259200.0,20.7156,20.897,20.6922,20.8619,259200.0
2007-01-03 09:40:00,35.65,35.69,35.53,35.6,93300.0,20.8619,20.8853,20.7917,20.8327,93300.0
2007-01-03 09:45:00,35.6,35.69,35.53,35.65,58500.0,20.8327,20.8853,20.7917,20.8619,58500.0
2007-01-03 09:50:00,35.64,35.82,35.63,35.78,101500.0,20.8561,20.9614,20.8502,20.938,101500.0
2007-01-03 09:55:00,35.78,36.08,35.75,36.07,94900.0,20.938,21.1135,20.9204,21.1077,94900.0
2007-01-03 10:00:00,36.08,36.49,36.03,36.47,92000.0,21.1135,21.3535,21.0843,21.3418,92000.0
2007-01-03 10:05:00,36.48,36.48,36.3,36.34,80300.0,21.3476,21.3476,21.2423,21.2657,80300.0
2007-01-03 10:10:00,36.32,36.4,36.24,36.28,98600.0,21.254,21.3008,21.2072,21.2306,98600.0
2007-01-03 10:15:00,36.28,36.37,36.25,36.27,62400.0,21.2306,21.2833,21.213,21.2247,62400.0
2007-01-03 10:20:00,36.28,36.3,36.25,36.27,69000.0,21.2306,21.2423,21.213,21.2247,69000.0
2007-01-03 10:25:00,36.27,36.29,36.2,36.21,36600.0,21.2247,21.2364,21.1838,21.1896,36600.0
2007-01-03 10:30:00,36.2,36.26,36.2,36.22,44600.0,21.1838,21.2189,21.1838,21.1955,44600.0
2007-01-03 10:35:00,36.22,36.25,36.19,36.21,66700.0,21.1955,21.213,21.1779,21.1896,66700.0
2007-01-03 10:40:00,36.2,36.22,36.15,36.15,55800.0,21.1838,21.1955,21.1545,21.1545,55800.0
2007-01-03 10:45:00,36.15,36.16,36.08,36.11,65100.0,21.1545,21.1604,21.1135,21.1311,65100.0
2007-01-03 10:50:00,36.11,36.12,36.09,36.09,29700.0,21.1311,21.137,21.1194,21.1194,29700.0
2007-01-03 10:55:00,36.1,36.1,36.06,36.07,50400.0,21.1253,21.1253,21.1018,21.1077,50400.0
2007-01-03 11:00:00,36.07,36.21,36.06,36.21,52100.0,21.1077,21.1896,21.1018,21.1896,52100.0
2007-01-03 11:05:00,36.21,36.26,36.21,36.26,61200.0,21.1896,21.2189,21.1896,21.2189,61200.0
2007-01-03 11:10:00,36.25,36.27,36.25,36.27,27300.0,21.213,21.2247,21.213,21.2247,27300.0
2007-01-03 11:15:00,36.27,36.3,36.27,36.3,33800.0,21.2247,21.2423,21.2247,21.2423,33800.0
2007-01-03 11:20:00,36.29,36.3,36.29,36.29,33000.0,21.2364,21.2423,21.2364,21.2364,33000.0
2007-01-03 11:25:00,36.3,36.3,36.28,36.29,28800.0,21.2423,21.2423,21.2306,21.2364,28800.0
2007-01-03 11:30:00,36.28,36.3,36.26,36.27,29500.0,21.2306,21.2423,21.2189,21.2247,29500.0
2007-01-03 11:35:00,36.27,36.27,36.18,36.18,43000.0,21.2247,21.2247,21.1721,21.1721,43000.0
2007-01-03 11:40:00,36.19,36.21,36.17,36.21,29000.0,21.1779,21.1896,21.1662,21.1896,29000.0
2007-01-03 11:45:00,36.21,36.22,36.2,36.21,33800.0,21.1896,21.1955,21.1838,21.1896,33800.0
2007-01-03 11:50:00,36.21,36.22,36.2,36.2,39500.0,21.1896,21.1955,21.1838,21.1838,39500.0
2007-01-03 11:55:00,36.2,36.21,36.19,36.2,27300.0,21.1838,21.1896,21.1779,21.1838,27300.0
2007-01-03 12:00:00,36.21,36.23,36.18,36.21,51400.0,21.1896,21.2013,21.1721,21.1896,51400.0
2007-01-03 12:05:00,36.21,36.21,36.2,36.2,21000.0,21.1896,21.1896,21.1838,21.1838,21000.0
2007-01-03 12:10:00,36.2,36.21,36.2,36.21,15700.0,21.1838,21.1896,21.1838,21.1896,15700.0
2007-01-03 12:15:00,36.21,36.21,36.2,36.2,25400.0,21.1896,21.1896,21.1838,21.1838,25400.0
2007-01-03 12:20:00,36.2,36.21,36.19,36.19,19300.0,21.1838,21.1896,21.1779,21.1779,19300.0
2007-01-03 12:25:00,36.19,36.21,36.18,36.2,29000.0,21.1779,21.1896,21.1721,21.1838,29000.0
2007-01-03 12:30:00,36.2,36.21,36.16,36.2,44600.0,21.1838,21.1896,21.1604,21.1838,44600.0
2007-01-03 12:35:00,36.21,36.21,36.2,36.2,25300.0,21.1896,21.1896,21.1838,21.1838,25300.0
2007-01-03 12:40:00,36.21,36.24,36.2,36.24,23200.0,21.1896,21.2072,21.1838,21.2072,23200.0
2007-01-03 12:45:00,36.24,36.26,36.24,36.25,32800.0,21.2072,21.2189,21.2072,21.213,32800.0
2007-01-03 12:50:00,36.25,36.25,36.21,36.21,26000.0,21.213,21.213,21.1896,21.1896,26000.0
2007-01-03 12:55:00,36.22,36.22,36.17,36.19,38400.0,21.1955,21.1955,21.1662,21.1779,38400.0
2007-01-03 13:00:00,36.19,36.2,36.18,36.18,13000.0,21.1779,21.1838,21.1721,21.1721,13000.0
2007-01-03 13:05:00,36.18,36.2,36.18,36.2,19500.0,21.1721,21.1838,21.1721,21.1838,19500.0
2007-01-03 13:10:00,36.2,36.2,36.19,36.2,25000.0,21.1838,21.1838,21.1779,21.1838,25000.0
2007-01-03 13:15:00,36.2,36.2,36.18,36.2,42600.0,21.1838,21.1838,21.1721,21.1838,42600.0
2007-01-03 13:20:00,36.2,36.21,36.18,36.2,32300.0,21.1838,21.1896,21.1721,21.1838,32300.0
2007-01-03 13:25:00,36.2,36.21,36.16,36.19,49300.0,21.1838,21.1896,21.1604,21.1779,49300.0
2007-01-03 13:30:00,36.19,36.24,36.18,36.23,41200.0,21.1779,21.2072,21.1721,21.2013,41200.0
2007-01-03 13:35:00,36.23,36.28,36.22,36.27,36400.0,21.2013,21.2306,21.1955,21.2247,36400.0
2007-01-03 13:40:00,36.29,36.3,36.27,36.29,55000.0,21.2364,21.2423,21.2247,21.2364,55000.0
2007-01-03 13:45:00,36.28,36.28,36.25,36.25,20300.0,21.2306,21.2306,21.213,21.213,20300.0
2007-01-03 13:50:00,36.25,36.29,36.22,36.26,50000.0,21.213,21.2364,21.1955,21.2189,50000.0
2007-01-03 13:55:00,36.26,36.29,36.25,36.27,12900.0,21.2189,21.2364,21.213,21.2247,12900.0
2007-01-03 14:00:00,36.27,36.3,36.18,36.22,37900.0,21.2247,21.2423,21.1721,21.1955,37900.0
2007-01-03 14:05:00,36.22,36.26,36.21,36.23,46700.0,21.1955,21.2189,21.1896,21.2013,46700.0
2007-01-03 14:10:00,36.22,36.24,36.18,36.23,29300.0,21.1955,21.2072,21.1721,21.2013,29300.0
2007-01-03 14:15:00,36.22,36.24,36.15,36.18,28600.0,21.1955,21.2072,21.1545,21.1721,28600.0
2007-01-03 14:20:00,36.18,36.21,36.18,36.19,58600.0,21.1721,21.1896,21.1721,21.1779,58600.0
2007-01-03 14:25:00,36.2,36.2,36.15,36.16,33300.0,21.1838,21.1838,21.1545,21.1604,33300.0
2007-01-03 14:30:00,36.16,36.18,36.15,36.18,35500.0,21.1604,21.1721,21.1545,21.1721,35500.0
2007-01-03 14:35:00,36.17,36.19,36.17,36.17,27800.0,21.1662,21.1779,21.1662,21.1662,27800.0
2007-01-03 14:40:00,36.18,36.19,36.11,36.15,43400.0,21.1721,21.1779,21.1311,21.1545,43400.0
2007-01-03 14:45:00,36.14,36.17,36.06,36.16,41200.0,21.1487,21.1662,21.1018,21.1604,41200.0
2007-01-03 14:50:00,36.17,36.2,36.15,36.19,39100.0,21.1662,21.1838,21.1545,21.1779,39100.0
2007-01-03 14:55:00,36.19,36.19,36.1,36.1,28200.0,21.1779,21.1779,21.1253,21.1253,28200.0
2007-01-03 15:00:00,36.11,36.13,36.08,36.13,34900.0,21.1311,21.1428,21.1135,21.1428,34900.0
2007-01-03 15:05:00,36.12,36.17,36.1,36.16,29100.0,21.137,21.1662,21.1253,21.1604,29100.0
2007-01-03 15:10:00,36.17,36.19,36.15,36.16,25900.0,21.1662,21.1779,21.1545,21.1604,25900.0
2007-01-03 15:15:00,36.17,36.2,36.15,36.17,37000.0,21.1662,21.1838,21.1545,21.1662,37000.0
2007-01-03 15:20:00,36.17,36.19,36.11,36.13,39500.0,21.1662,21.1779,21.1311,21.1428,39500.0
2007-01-03 15:25:00,36.12,36.14,36.1,36.11,24900.0,21.137,21.1487,21.1253,21.1311,24900.0
2007-01-03 15:30:00,36.11,36.11,36.08,36.09,24900.0,21.1311,21.1311,21.1135,21.1194,24900.0
2007-01-03 15:35:00,36.08,36.13,36.07,36.13,36400.0,21.1135,21.1428,21.1077,21.1428,36400.0
2007-01-03 15:40:00,36.11,36.14,36.09,36.09,34600.0,21.1311,21.1487,21.1194,21.1194,34600.0
2007-01-03 15:45:00,36.09,36.14,36.08,36.13,50500.0,21.1194,21.1487,21.1135,21.1428,50500.0
2007-01-03 15:50:00,36.12,36.16,36.12,36.14,36300.0,21.137,21.1604,21.137,21.1487,36300.0
2007-01-03 15:55:00,36.14,36.14,36.08,36.1,59200.0,21.1487,21.1487,21.1135,21.1253,59200.0
2007-01-04 09:30:00,35.95,36.03,35.85,35.96,58300.0,21.0375,21.0843,20.979,21.0433,58300.0
2007-01-04 09:35:00,35.96,36.0,35.88,35.99,24200.0,21.0433,21.0667,20.9965,21.0609,24200.0
2007-01-04 09:40:00,36.0,36.03,35.94,36.01,29900.0,21.0667,21.0843,21.0316,21.0726,29900.0
2007-01-04 09:45:00,36.02,36.04,35.91,36.02,24200.0,21.0784,21.0901,21.0141,21.0784,24200.0
2007-01-04 09:50:00,36.03,36.05,36.0,36.03,10400.0,21.0843,21.096,21.0667,21.0843,10400.0
2007-01-04 09:55:00,36.02,36.07,36.01,36.04,13600.0,21.0784,21.1077,21.0726,21.0901,13600.0
2007-01-04 10:00:00,36.04,36.08,35.9,35.94,47500.0,21.0901,21.1135,21.0082,21.0316,47500.0
2007-01-04 10:05:00,35.94,36.02,35.89,36.01,32100.0,21.0316,21.0784,21.0024,21.0726,32100.0
2007-01-04 10:10:00,36.01,36.01,35.93,35.97,16100.0,21.0726,21.0726,21.0258,21.0492,16100.0
2007-01-04 10:15:00,35.96,36.04,35.96,36.01,13600.0,21.0433,21.0901,21.0433,21.0726,13600.0
2007-01-04 10:20:00,36.02,36.03,35.98,36.0,20600.0,21.0784,21.0843,21.055,21.0667,20600.0
2007-01-04 10:25:00,36.0,36.01,35.97,36.01,15800.0,21.0667,21.0726,21.0492,21.0726,15800.0
2007-01-04 10:30:00,36.0,36.03,35.96,36.02,34600.0,21.0667,21.0843,21.0433,21.0784,34600.0
2007-01-04 10:35:00,36.0,36.02,35.98,36.01,11900.0,21.0667,21.0784,21.055,21.0726,11900.0
2007-01-04 10:40:00,36.01,36.01,35.99,36.0,23700.0,21.0726,21.0726,21.0609,21.0667,23700.0
2007-01-04 10:45:00,35.99,36.01,35.97,35.97,15900.0,21.0609,21.0726,21.0492,21.0492,15900.0
2007-01-04 10:50:00,35.97,36.04,35.97,36.0,22700.0,21.0492,21.0901,21.0492,21.0667,22700.0
2007-01-04 10:55:00,35.99,36.0,35.96,35.97,27700.0,21.0609,21.0667,21.0433,21.0492,27700.0
2007-01-04 11:00:00,35.97,36.01,35.96,36.0,19300.0,21.0492,21.0726,21.0433,21.0667,19300.0
2007-01-04 11:05:00,36.0,36.02,35.99,36.0,10700.0,21.0667,21.0784,21.0609,21.0667,10700.0
2007-01-04 11:10:00,36.01,36.01,35.99,36.0,10500.0,21.0726,21.0726,21.0609,21.0667,10500.0
2007-01-04 11:15:00,36.01,36.01,35.99,36.0,8300.0,21.0726,21.0726,21.0609,21.0667,8300.0
2007-01-04 11:20:00,36.01,36.01,35.99,36.0,28100.0,21.0726,21.0726,21.0609,21.0667,28100.0
2007-01-04 11:25:00,36.0,36.01,35.98,36.0,15600.0,21.0667,21.0726,21.055,21.0667,15600.0
2007-01-04 11:30:00,36.01,36.01,36.0,36.01,9100.0,21.0726,21.0726,21.0667,21.0726,9100.0
2007-01-04 11:35:00,36.01,36.02,35.99,36.0,19100.0,21.0726,21.0784,21.0609,21.0667,19100.0
2007-01-04 11:40:00,36.01,36.02,35.99,36.0,18800.0,21.0726,21.0784,21.0609,21.0667,18800.0
2007-01-04 11:45:00,36.0,36.02,36.0,36.0,19300.0,21.0667,21.0784,21.0667,21.0667,19300.0
2007-01-04 11:50:00,36.01,36.01,35.99,35.99,16000.0,21.0726,21.0726,21.0609,21.0609,16000.0
2007-01-04 11:55:00,36.0,36.02,35.99,35.99,23400.0,21.0667,21.0784,21.0609,21.0609,23400.0
2007-01-04 12:00:00,35.99,36.04,35.99,36.0,27000.0,21.0609,21.0901,21.0609,21.0667,27000.0
2007-01-04 12:05:00,36.01,36.01,35.98,36.0,19500.0,21.0726,21.0726,21.055,21.0667,19500.0
2007-01-04 12:10:00,36.0,36.0,35.98,35.99,14100.0,21.0667,21.0667,21.055,21.0609,14100.0
2007-01-04 12:15:00,35.99,35.99,35.97,35.98,20700.0,21.0609,21.0609,21.0492,21.055,20700.0
2007-01-04 12:20:00,35.98,36.0,35.98,35.99,11000.0,21.055,21.0667,21.055,21.0609,11000.0
2007-01-04 12:25:00,36.0,36.0,35.99,36.0,13100.0,21.0667,21.0667,21.0609,21.0667,13100.0
2007-01-04 12:30:00,35.99,36.0,35.99,36.0,21600.0,21.0609,21.0667,21.0609,21.0667,21600.0
2007-01-04 12:35:00,36.0,36.0,35.99,35.99,33800.0,21.0667,21.0667,21.0609,21.0609,33800.0
2007-01-04 12:40:00,36.0,36.0,35.99,35.99,30800.0,21.0667,21.0667,21.0609,21.0609,30800.0
2007-01-04 12:45:00,36.0,36.0,35.99,35.99,6300.0,21.0667,21.0667,21.0609,21.0609,6300.0
2007-01-04 12:50:00,35.99,36.0,35.99,36.0,34200.0,21.0609,21.0667,21.0609,21.0667,34200.0
2007-01-04 12:55:00,35.99,36.0,35.99,36.0,19000.0,21.0609,21.0667,21.0609,21.0667,19000.0
2007-01-04 13:00:00,36.0,36.01,35.99,36.0,24700.0,21.0667,21.0726,21.0609,21.0667,24700.0
2007-01-04 13:05:00,35.99,36.0,35.99,36.0,9100.0,21.0609,21.0667,21.0609,21.0667,9100.0
2007-01-04 13:10:00,35.99,36.0,35.98,35.99,21100.0,21.0609,21.0667,21.055,21.0609,21100.0
2007-01-04 13:15:00,36.0,36.0,35.99,36.0,21900.0,21.0667,21.0667,21.0609,21.0667,21900.0
2007-01-04 13:20:00,36.0,36.0,35.97,35.97,38800.0,21.0667,21.0667,21.0492,21.0492,38800.0
2007-01-04 13:25:00,35.97,35.99,35.93,35.99,27100.0,21.0492,21.0609,21.0258,21.0609,27100.0
2007-01-04 13:30:00,35.98,35.99,35.95,35.96,12900.0,21.055,21.0609,21.0375,21.0433,12900.0
2007-01-04 13:35:00,35.96,35.99,35.96,35.99,13800.0,21.0433,21.0609,21.0433,21.0609,13800.0
2007-01-04 13:40:00,35.98,36.0,35.98,35.99,17200.0,21.055,21.0667,21.055,21.0609,17200.0
2007-01-04 13:45:00,36.0,36.0,35.98,35.99,19100.0,21.0667,21.0667,21.055,21.0609,19100.0
2007-01-04 13:50:00,36.0,36.0,35.99,35.99,39700.0,21.0667,21.0667,21.0609,21.0609,39700.0
2007-01-04 13:55:00,36.0,36.01,35.99,36.0,20400.0,21.0667,21.0726,21.0609,21.0667,20400.0
2007-01-04 14:00:00,36.0,36.0,35.99,36.0,10100.0,21.0667,21.0667,21.0609,21.0667,10100.0
2007-01-04 14:05:00,36.01,36.01,35.97,35.99,20900.0,21.0726,21.0726,21.0492,21.0609,20900.0
2007-01-04 14:10:00,36.0,36.0,35.99,35.99,8400.0,21.0667,21.0667,21.0609,21.0609,8400.0
2007-01-04 14:15:00,36.0,36.0,35.99,35.99,20900.0,21.0667,21.0667,21.0609,21.0609,20900.0
2007-01-04 14:20:00,35.99,36.0,35.99,36.0,13200.0,21.0609,21.0667,21.0609,21.0667,13200.0
2007-01-04 14:25:00,36.0,36.0,35.99,36.0,13900.0,21.0667,21.0667,21.0609,21.0667,13900.0
2007-01-04 14:30:00,35.99,36.0,35.99,35.99,36400.0,21.0609,21.0667,21.0609,21.0609,36400.0
2007-01-04 14:35:00,36.0,36.0,35.99,35.99,6800.0,21.0667,21.0667,21.0609,21.0609,6800.0
2007-01-04 14:40:00,35.99,36.0,35.98,35.99,14900.0,21.0609,21.0667,21.055,21.0609,14900.0
2007-01-04 14:45:00,35.98,36.0,35.98,36.0,23200.0,21.055,21.0667,21.055,21.0667,23200.0
2007-01-04 14:50:00,36.0,36.02,35.99,36.0,41100.0,21.0667,21.0784,21.0609,21.0667,41100.0
2007-01-04 14:55:00,36.0,36.02,35.99,36.0,36700.0,21.0667,21.0784,21.0609,21.0667,36700.0
2007-01-04 15:00:00,35.99,36.02,35.99,36.0,44400.0,21.0609,21.0784,21.0609,21.0667,44400.0
2007-01-04 15:05:00,36.0,36.02,35.99,35.99,34600.0,21.0667,21.0784,21.0609,21.0609,34600.0
2007-01-04 15:10:00,35.99,36.01,35.99,36.0,37700.0,21.0609,21.0726,21.0609,21.0667,37700.0
2007-01-04 15:15:00,35.99,36.0,35.99,36.0,10800.0,21.0609,21.0667,21.0609,21.0667,10800.0
2007-01-04 15:20:00,36.0,36.0,35.99,36.0,19300.0,21.0667,21.0667,21.0609,21.0667,19300.0
2007-01-04 15:25:00,36.0,36.01,35.99,35.99,29300.0,21.0667,21.0726,21.0609,21.0609,29300.0
2007-01-04 15:30:00,35.99,36.01,35.99,36.0,46500.0,21.0609,21.0726,21.0609,21.0667,46500.0
2007-01-04 15:35:00,36.0,36.01,35.99,36.01,37600.0,21.0667,21.0726,21.0609,21.0726,37600.0
2007-01-04 15:40:00,36.01,36.01,36.0,36.01,22800.0,21.0726,21.0726,21.0667,21.0726,22800.0
2007-01-04 15:45:00,36.01,36.01,35.99,36.0,61100.0,21.0726,21.0726,21.0609,21.0667,61100.0
2007-01-04 15:50:00,36.0,36.01,35.99,36.0,25900.0,21.0667,21.0726,21.0609,21.0667,25900.0
2007-01-04 15:55:00,35.99,36.0,35.97,36.0,88800.0,21.0609,21.0667,21.0492,21.0667,88800.0
2007-01-05 09:30:00,36.0,36.07,35.9,35.97,65200.0,21.0667,21.1077,21.0082,21.0492,65200.0
2007-01-05 09:35:00,35.97,36.01,35.9,35.95,33400.0,21.0492,21.0726,21.0082,21.0375,33400.0
2007-01-05 09:40:00,35.95,36.0,35.94,35.98,21300.0,21.0375,21.0667,21.0316,21.055,21300.0
2007-01-05 09:45:00,35.98,35.99,35.92,35.98,19500.0,21.055,21.0609,21.0199,21.055,19500.0
2007-01-05 09:50:00,35.98,35.99,35.86,35.87,33000.0,21.055,21.0609,20.9848,20.9907,33000.0
2007-01-05 09:55:00,35.86,35.87,35.77,35.86,25400.0,20.9848,20.9907,20.9321,20.9848,25400.0
2007-01-05 10:00:00,35.86,35.98,35.86,35.95,29900.0,20.9848,21.055,20.9848,21.0375,29900.0
2007-01-05 10:05:00,35.96,35.99,35.95,35.97,11500.0,21.0433,21.0609,21.0375,21.0492,11500.0
2007-01-05 10:10:00,35.97,36.0,35.97,35.99,35700.0,21.0492,21.0667,21.0492,21.0609,35700.0
2007-01-05 10:15:00,36.0,36.0,35.98,36.0,11300.0,21.0667,21.0667,21.055,21.0667,11300.0
2007-01-05 10:20:00,35.99,36.0,35.98,35.99,8000.0,21.0609,21.0667,21.055,21.0609,8000.0
2007-01-05 10:25:00,36.0,36.02,35.98,36.01,32700.0,21.0667,21.0784,21.055,21.0726,32700.0
2007-01-05 10:30:00,36.0,36.01,35.97,35.99,15200.0,21.0667,21.0726,21.0492,21.0609,15200.0
2007-01-05 10:35:00,35.99,36.01,35.99,35.99,20600.0,21.0609,21.0726,21.0609,21.0609,20600.0
2007-01-05 10:40:00,35.99,36.01,35.99,36.0,8500.0,21.0609,21.0726,21.0609,21.0667,8500.0
2007-01-05 10:45:00,36.01,36.05,36.01,36.05,24500.0,21.0726,21.096,21.0726,21.096,24500.0
2007-01-05 10:50:00,36.04,36.05,36.0,36.04,14200.0,21.0901,21.096,21.0667,21.0901,14200.0
2007-01-05 10:55:00,36.03,36.04,36.01,36.02,15000.0,21.0843,21.0901,21.0726,21.0784,15000.0
2007-01-05 11:00:00,36.02,36.07,36.02,36.03,22200.0,21.0784,21.1077,21.0784,21.0843,22200.0
2007-01-05 11:05:00,36.03,36.05,36.01,36.05,23500.0,21.0843,21.096,21.0726,21.096,23500.0
2007-01-05 11:10:00,36.02,36.05,35.97,35.97,10900.0,21.0784,21.096,21.0492,21.0492,10900.0
2007-01-05 11:15:00,35.98,36.04,35.97,36.0,52700.0,21.055,21.0901,21.0492,21.0667,52700.0
2007-01-05 11:20:00,35.99,36.04,35.98,36.03,17200.0,21.0609,21.0901,21.055,21.0843,17200.0
2007-01-05 11:25:00,36.04,36.04,35.96,35.98,25700.0,21.0901,21.0901,21.0433,21.055,25700.0
2007-01-05 11:30:00,35.98,36.01,35.97,36.0,24200.0,21.055,21.0726,21.0492,21.0667,24200.0
2007-01-05 11:35:00,36.0,36.01,35.99,36.0,15900.0,21.0667,21.0726,21.0609,21.0667,15900.0
2007-01-05 11:40:00,36.0,36.0,35.91,35.95,34400.0,21.0667,21.0667,21.0141,21.0375,34400.0
2007-01-05 11:45:00,35.96,36.0,35.95,35.99,24200.0,21.0433,21.0667,21.0375,21.0609,24200.0
2007-01-05 11:50:00,35.99,35.99,35.95,35.97,16700.0,21.0609,21.0609,21.0375,21.0492,16700.0
2007-01-05 11:55:00,35.99,36.0,35.99,36.0,10700.0,21.0609,21.0667,21.0609,21.0667,10700.0
2007-01-05 12:00:00,35.99,36.0,35.99,35.99,10800.0,21.0609,21.0667,21.0609,21.0609,10800.0
2007-01-05 12:05:00,35.99,36.0,35.99,35.99,12600.0,21.0609,21.0667,21.0609,21.0609,12600.0
2007-01-05 12:10:00,35.99,36.0,35.99,36.0,17100.0,21.0609,21.0667,21.0609,21.0667,17100.0
2007-01-05 12:15:00,35.99,36.01,35.99,36.01,29900.0,21.0609,21.0726,21.0609,21.0726,29900.0
2007-01-05 12:20:00,36.0,36.01,35.99,36.01,27500.0,21.0667,21.0726,21.0609,21.0726,27500.0
2007-01-05 12:25:00,36.0,36.01,35.99,36.01,29100.0,21.0667,21.0726,21.0609,21.0726,29100.0
2007-01-05 12:30:00,36.01,36.01,35.99,35.99,15200.0,21.0726,21.0726,21.0609,21.0609,15200.0
2007-01-05 12:35:00,35.99,36.02,35.99,36.02,13400.0,21.0609,21.0784,21.0609,21.0784,13400.0
2007-01-05 12:40:00,36.02,36.02,36.0,36.01,17600.0,21.0784,21.0784,21.0667,21.0726,17600.0
2007-01-05 12:45:00,36.01,36.01,36.0,36.0,17700.0,21.0726,21.0726,21.0667,21.0667,17700.0
2007-01-05 12:50:00,36.0,36.02,36.0,36.01,12400.0,21.0667,21.0784,21.0667,21.0726,12400.0
2007-01-05 12:55:00,36.01,36.02,36.01,36.01,7900.0,21.0726,21.0784,21.0726,21.0726,7900.0
2007-01-05 13:00:00,36.01,36.02,35.97,36.0,31300.0,21.0726,21.0784,21.0492,21.0667,31300.0
2007-01-05 13:05:00,36.0,36.0,35.92,35.93,12900.0,21.0667,21.0667,21.0199,21.0258,12900.0
2007-01-05 13:10:00,35.93,35.96,35.93,35.93,15400.0,21.0258,21.0433,21.0258,21.0258,15400.0
2007-01-05 13:15:00,35.93,35.93,35.89,35.89,98100.0,21.0258,21.0258,21.0024,21.0024,98100.0
2007-01-05 13:20:00,35.89,35.94,35.89,35.92,34700.0,21.0024,21.0316,21.0024,21.0199,34700.0
2007-01-05 13:25:00,35.92,35.96,35.88,35.92,24300.0,21.0199,21.0433,20.9965,21.0199,24300.0
2007-01-05 13:30:00,35.91,35.93,35.88,35.9,17200.0,21.0141,21.0258,20.9965,21.0082,17200.0
2007-01-05 13:35:00,35.9,35.93,35.89,35.93,15800.0,21.0082,21.0258,21.0024,21.0258,15800.0
2007-01-05 13:40:00,35.93,35.95,35.92,35.94,11800.0,21.0258,21.0375,21.0199,21.0316,11800.0
2007-01-05 13:45:00,35.95,35.95,35.91,35.94,12000.0,21.0375,21.0375,21.0141,21.0316,12000.0
2007-01-05 13:50:00,35.93,35.95,35.9,35.91,30300.0,21.0258,21.0375,21.0082,21.0141,30300.0
2007-01-05 13:55:00,35.92,35.94,35.92,35.94,5900.0,21.0199,21.0316,21.0199,21.0316,5900.0
2007-01-05 14:00:00,35.94,35.95,35.92,35.93,16500.0,21.0316,21.0375,21.0199,21.0258,16500.0
2007-01-05 14:05:00,35.94,35.96,35.9,35.91,20100.0,21.0316,21.0433,21.0082,21.0141,20100.0
2007-01-05 14:10:00,35.92,35.93,35.91,35.92,8700.0,21.0199,21.0258,21.0141,21.0199,8700.0
2007-01-05 14:15:00,35.92,35.92,35.88,35.88,29600.0,21.0199,21.0199,20.9965,20.9965,29600.0
2007-01-05 14:20:00,35.89,35.89,35.84,35.84,24400.0,21.0024,21.0024,20.9731,20.9731,24400.0
2007-01-05 14:25:00,35.83,35.84,35.8,35.82,29500.0,20.9673,20.9731,20.9497,20.9614,29500.0
2007-01-05 14:30:00,35.82,35.85,35.8,35.85,9200.0,20.9614,20.979,20.9497,20.979,9200.0
2007-01-05 14:35:00,35.85,35.85,35.81,35.82,22000.0,20.979,20.979,20.9555,20.9614,22000.0
2007-01-05 14:40:00,35.82,35.84,35.78,35.78,20000.0,20.9614,20.9731,20.938,20.938,20000.0
2007-01-05 14:45:00,35.78,35.82,35.78,35.81,15400.0,20.938,20.9614,20.938,20.9555,15400.0
2007-01-05 14:50:00,35.82,35.84,35.79,35.79,18800.0,20.9614,20.9731,20.9438,20.9438,18800.0
2007-01-05 14:55:00,35.79,35.8,35.78,35.79,10000.0,20.9438,20.9497,20.938,20.9438,10000.0
2007-01-05 15:00:00,35.79,35.79,35.76,35.78,37600.0,20.9438,20.9438,20.9263,20.938,37600.0
2007-01-05 15:05:00,35.78,35.8,35.78,35.8,19000.0,20.938,20.9497,20.938,20.9497,19000.0
2007-01-05 15:10:00,35.8,35.8,35.78,35.8,16400.0,20.9497,20.9497,20.938,20.9497,16400.0
2007-01-05 15:15:00,35.78,35.81,35.78,35.8,18500.0,20.938,20.9555,20.938,20.9497,18500.0
2007-01-05 15:20:00,35.8,35.88,35.78,35.87,30000.0,20.9497,20.9965,20.938,20.9907,30000.0
2007-01-05 15:25:00,35.87,35.91,35.86,35.9,42700.0,20.9907,21.0141,20.9848,21.0082,42700.0
2007-01-05 15:30:00,35.9,35.9,35.87,35.89,24400.0,21.0082,21.0082,20.9907,21.0024,24400.0
2007-01-05 15:35:00,35.89,35.93,35.88,35.92,27000.0,21.0024,21.0258,20.9965,21.0199,27000.0
2007-01-05 15:40:00,35.92,35.93,35.89,35.9,29600.0,21.0199,21.0258,21.0024,21.0082,29600.0
2007-01-05 15:45:00,35.9,35.92,35.86,35.88,34300.0,21.0082,21.0199,20.9848,20.9965,34300.0
2007-01-05 15:50:00,35.88,35.94,35.88,35.93,37200.0,20.9965,21.0316,20.9965,21.0258,37200.0
2007-01-05 15:55:00,35.93,35.93,35.87,35.88,51900.0,21.0258,21.0258,20.9907,20.9965,51900.0
2007-01-08 09:30:00,35.69,35.81,35.2,35.74,89000.0,20.8853,20.9555,20.5986,20.9146,89000.0
2007-01-08 09:35:00,35.74,35.74,35.6,35.6,24200.0,20.9146,20.9146,20.8327,20.8327,24200.0
2007-01-08 09:40:00,35.6,35.77,35.6,35.76,33400.0,20.8327,20.9321,20.8327,20.9263,33400.0
2007-01-08 09:45:00,35.77,35.8,35.73,35.8,20800.0,20.9321,20.9497,20.9087,20.9497,20800.0
2007-01-08 09:50:00,35.79,35.8,35.74,35.76,14500.0,20.9438,20.9497,20.9146,20.9263,14500.0
2007-01-08 09:55:00,35.76,35.8,35.71,35.74,32100.0,20.9263,20.9497,20.897,20.9146,32100.0
2007-01-08 10:00:00,35.73,35.79,35.73,35.79,19300.0,20.9087,20.9438,20.9087,20.9438,19300.0
2007-01-08 10:05:00,35.79,35.82,35.76,35.78,25000.0,20.9438,20.9614,20.9263,20.938,25000.0
2007-01-08 10:10:00,35.77,35.77,35.74,35.74,14200.0,20.9321,20.9321,20.9146,20.9146,14200.0
2007-01-08 10:15:00,35.75,35.76,35.67,35.67,122600.0,20.9204,20.9263,20.8736,20.8736,122600.0
2007-01-08 10:20:00,35.66,35.7,35.65,35.7,60800.0,20.8678,20.8912,20.8619,20.8912,60800.0
2007-01-08 10:25:00,35.7,35.72,35.65,35.65,26800.0,20.8912,20.9029,20.8619,20.8619,26800.0
2007-01-08 10:30:00,35.66,35.66,35.59,35.61,24700.0,20.8678,20.8678,20.8268,20.8385,24700.0
2007-01-08 10:35:00,35.61,35.61,35.59,35.59,13600.0,20.8385,20.8385,20.8268,20.8268,13600.0
2007-01-08 10:40:00,35.6,35.6,35.57,35.59,68400.0,20.8327,20.8327,20.8151,20.8268,68400.0
2007-01-08 10:45:00,35.59,35.59,35.53,35.54,31500.0,20.8268,20.8268,20.7917,20.7975,31500.0
2007-01-08 10:50:00,35.54,35.54,35.51,35.53,36000.0,20.7975,20.7975,20.78,20.7917,36000.0
2007-01-08 10:55:00,35.53,35.53,35.47,35.47,26800.0,20.7917,20.7917,20.7566,20.7566,26800.0
2007-01-08 11:00:00,35.47,35.49,35.45,35.47,23200.0,20.7566,20.7683,20.7449,20.7566,23200.0
2007-01-08 11:05:00,35.47,35.48,35.46,35.47,30300.0,20.7566,20.7624,20.7507,20.7566,30300.0
2007-01-08 11:10:00,35.47,35.47,35.45,35.45,22000.0,20.7566,20.7566,20.7449,20.7449,22000.0
2007-01-08 11:15:00,35.45,35.48,35.45,35.48,38900.0,20.7449,20.7624,20.7449,20.7624,38900.0
2007-01-08 11:20:00,35.48,35.49,35.47,35.49,40100.0,20.7624,20.7683,20.7566,20.7683,40100.0
2007-01-08 11:25:00,35.49,35.49,35.48,35.48,13800.0,20.7683,20.7683,20.7624,20.7624,13800.0
2007-01-08 11:30:00,35.49,35.5,35.48,35.5,32800.0,20.7683,20.7741,20.7624,20.7741,32800.0
2007-01-08 11:35:00,35.5,35.5,35.48,35.49,41200.0,20.7741,20.7741,20.7624,20.7683,41200.0
2007-01-08 11:40:00,35.48,35.5,35.48,35.49,17000.0,20.7624,20.7741,20.7624,20.7683,17000.0
2007-01-08 11:45:00,35.49,35.49,35.44,35.45,62400.0,20.7683,20.7683,20.739,20.7449,62400.0
2007-01-08 11:50:00,35.45,35.47,35.41,35.41,27400.0,20.7449,20.7566,20.7215,20.7215,27400.0
2007-01-08 11:55:00,35.4,35.43,35.37,35.38,29700.0,20.7156,20.7332,20.6981,20.7039,29700.0
2007-01-08 12:00:00,35.37,35.4,35.36,35.39,37300.0,20.6981,20.7156,20.6922,20.7098,37300.0
2007-01-08 12:05:00,35.39,35.42,35.39,35.41,48200.0,20.7098,20.7273,20.7098,20.7215,48200.0
2007-01-08 12:10:00,35.41,35.43,35.41,35.43,25300.0,20.7215,20.7332,20.7215,20.7332,25300.0
2007-01-08 12:15:00,35.42,35.42,35.36,35.36,45300.0,20.7273,20.7273,20.6922,20.6922,45300.0
2007-01-08 12:20:00,35.37,35.37,35.31,35.31,26500.0,20.6981,20.6981,20.663,20.663,26500.0
2007-01-08 12:25:00,35.31,35.32,35.31,35.32,26400.0,20.663,20.6688,20.663,20.6688,26400.0
2007-01-08 12:30:00,35.33,35.33,35.32,35.33,22600.0,20.6747,20.6747,20.6688,20.6747,22600.0
2007-01-08 12:35:00,35.33,35.34,35.32,35.32,18200.0,20.6747,20.6805,20.6688,20.6688,18200.0
2007-01-08 12:40:00,35.33,35.34,35.32,35.32,17400.0,20.6747,20.6805,20.6688,20.6688,17400.0
2007-01-08 12:45:00,35.32,35.32,35.31,35.31,37900.0,20.6688,20.6688,20.663,20.663,37900.0
2007-01-08 12:50:00,35.3,35.31,35.28,35.31,39300.0,20.6571,20.663,20.6454,20.663,39300.0
2007-01-08 12:55:00,35.31,35.31,35.26,35.27,24300.0,20.663,20.663,20.6337,20.6395,24300.0
2007-01-08 13:00:00,35.26,35.28,35.22,35.24,42500.0,20.6337,20.6454,20.6103,20.622,42500.0
2007-01-08 13:05:00,35.24,35.25,35.2,35.2,66600.0,20.622,20.6278,20.5986,20.5986,66600.0
2007-01-08 13:10:00,35.19,35.22,35.19,35.22,28600.0,20.5927,20.6103,20.5927,20.6103,28600.0
2007-01-08 13:15:00,35.22,35.27,35.22,35.26,18100.0,20.6103,20.6395,20.6103,20.6337,18100.0
2007-01-08 13:20:00,35.25,35.26,35.23,35.24,21200.0,20.6278,20.6337,20.6161,20.622,21200.0
2007-01-08 13:25:00,35.24,35.26,35.24,35.26,8800.0,20.622,20.6337,20.622,20.6337,8800.0
2007-01-08 13:30:00,35.26,35.28,35.2,35.25,43600.0,20.6337,20.6454,20.5986,20.6278,43600.0
2007-01-08 13:35:00,35.26,35.26,35.18,35.24,34900.0,20.6337,20.6337,20.5869,20.622,34900.0
2007-01-08 13:40:00,35.25,35.28,35.23,35.27,37000.0,20.6278,20.6454,20.6161,20.6395,37000.0
2007-01-08 13:45:00,35.28,35.31,35.27,35.31,32500.0,20.6454,20.663,20.6395,20.663,32500.0
2007-01-08 13:50:00,35.31,35.32,35.3,35.32,18200.0,20.663,20.6688,20.6571,20.6688,18200.0
2007-01-08 13:55:00,35.32,35.35,35.32,35.34,14700.0,20.6688,20.6864,20.6688,20.6805,14700.0
2007-01-08 14:00:00,35.34,35.35,35.34,35.35,22900.0,20.6805,20.6864,20.6805,20.6864,22900.0
2007-01-08 14:05:00,35.34,35.38,35.34,35.34,37900.0,20.6805,20.7039,20.6805,20.6805,37900.0
2007-01-08 14:10:00,35.35,35.35,35.34,35.34,38300.0,20.6864,20.6864,20.6805,20.6805,38300.0
2007-01-08 14:15:00,35.35,35.36,35.34,35.35,38000.0,20.6864,20.6922,20.6805,20.6864,38000.0
2007-01-08 14:20:00,35.35,35.4,35.35,35.4,18200.0,20.6864,20.7156,20.6864,20.7156,18200.0
2007-01-08 14:25:00,35.4,35.44,35.4,35.42,54800.0,20.7156,20.739,20.7156,20.7273,54800.0
2007-01-08 14:30:00,35.42,35.42,35.4,35.4,18800.0,20.7273,20.7273,20.7156,20.7156,18800.0
2007-01-08 14:35:00,35.4,35.41,35.4,35.41,17300.0,20.7156,20.7215,20.7156,20.7215,17300.0
2007-01-08 14:40:00,35.4,35.43,35.4,35.42,20100.0,20.7156,20.7332,20.7156,20.7273,20100.0
2007-01-08 14:45:00,35.42,35.43,35.41,35.42,20600.0,20.7273,20.7332,20.7215,20.7273,20600.0
2007-01-08 14:50:00,35.41,35.42,35.36,35.37,42600.0,20.7215,20.7273,20.6922,20.6981,42600.0
2007-01-08 14:55:00,35.37,35.38,35.34,35.34,21500.0,20.6981,20.7039,20.6805,20.6805,21500.0
2007-01-08 15:00:00,35.35,35.41,35.34,35.41,49200.0,20.6864,20.7215,20.6805,20.7215,49200.0
2007-01-08 15:05:00,35.41,35.41,35.4,35.41,17600.0,20.7215,20.7215,20.7156,20.7215,17600.0
2007-01-08 15:10:00,35.4,35.44,35.4,35.44,52700.0,20.7156,20.739,20.7156,20.739,52700.0
2007-01-08 15:15:00,35.44,35.45,35.42,35.45,43800.0,20.739,20.7449,20.7273,20.7449,43800.0
2007-01-08 15:20:00,35.45,35.47,35.45,35.46,26400.0,20.7449,20.7566,20.7449,20.7507,26400.0
2007-01-08 15:25:00,35.46,35.48,35.45,35.47,24300.0,20.7507,20.7624,20.7449,20.7566,24300.0
2007-01-08 15:30:00,35.46,35.5,35.46,35.5,41500.0,20.7507,20.7741,20.7507,20.7741,41500.0
2007-01-08 15:35:00,35.49,35.54,35.49,35.53,42700.0,20.7683,20.7975,20.7683,20.7917,42700.0
2007-01-08 15:40:00,35.53,35.63,35.53,35.62,68600.0,20.7917,20.8502,20.7917,20.8444,68600.0
2007-01-08 15:45:00,35.61,35.64,35.61,35.63,37900.0,20.8385,20.8561,20.8385,20.8502,37900.0
2007-01-08 15:50:00,35.63,35.67,35.58,35.67,48900.0,20.8502,20.8736,20.821,20.8736,48900.0
2007-01-08 15:55:00,35.67,35.68,35.58,35.59,77100.0,20.8736,20.8795,20.821,20.8268,77100.0
2007-01-09 09:30:00,35.7,35.82,35.68,35.78,72200.0,20.8912,20.9614,20.8795,20.938,72200.0
2007-01-09 09:35:00,35.78,35.86,35.77,35.86,31500.0,20.938,20.9848,20.9321,20.9848,31500.0
2007-01-09 09:40:00,35.86,35.94,35.85,35.94,30800.0,20.9848,21.0316,20.979,21.0316,30800.0
2007-01-09 09:45:00,35.95,35.95,35.79,35.92,26300.0,21.0375,21.0375,20.9438,21.0199,26300.0
2007-01-09 09:50:00,35.92,35.95,35.91,35.94,23400.0,21.0199,21.0375,21.0141,21.0316,23400.0
2007-01-09 09:55:00,35.94,35.98,35.93,35.93,21400.0,21.0316,21.055,21.0258,21.0258,21400.0
2007-01-09 10:00:00,35.94,35.96,35.88,35.91,116800.0,21.0316,21.0433,20.9965,21.0141,116800.0
2007-01-09 10:05:00,35.92,35.94,35.81,35.81,46500.0,21.0199,21.0316,20.9555,20.9555,46500.0
2007-01-09 10:10:00,35.82,35.82,35.8,35.8,31600.0,20.9614,20.9614,20.9497,20.9497,31600.0
2007-01-09 10:15:00,35.8,35.8,35.69,35.7,52700.0,20.9497,20.9497,20.8853,20.8912,52700.0
2007-01-09 10:20:00,35.7,35.73,35.69,35.73,24400.0,20.8912,20.9087,20.8853,20.9087,24400.0
2007-01-09 10:25:00,35.73,35.8,35.73,35.76,32300.0,20.9087,20.9497,20.9087,20.9263,32300.0
2007-01-09 10:30:00,35.76,35.76,35.71,35.72,33600.0,20.9263,20.9263,20.897,20.9029,33600.0
2007-01-09 10:35:00,35.72,35.76,35.71,35.75,27800.0,20.9029,20.9263,20.897,20.9204,27800.0
2007-01-09 10:40:00,35.75,35.79,35.75,35.78,25500.0,20.9204,20.9438,20.9204,20.938,25500.0
2007-01-09 10:45:00,35.79,35.8,35.78,35.79,18900.0,20.9438,20.9497,20.938,20.9438,18900.0
2007-01-09 10:50:00,35.79,35.8,35.77,35.79,29600.0,20.9438,20.9497,20.9321,20.9438,29600.0
2007-01-09 10:55:00,35.79,35.8,35.77,35.77,19200.0,20.9438,20.9497,20.9321,20.9321,19200.0
2007-01-09 11:00:00,35.77,35.78,35.66,35.66,65000.0,20.9321,20.938,20.8678,20.8678,65000.0
2007-01-09 11:05:00,35.66,35.66,35.57,35.6,38900.0,20.8678,20.8678,20.8151,20.8327,38900.0
2007-01-09 11:10:00,35.61,35.61,35.56,35.57,25400.0,20.8385,20.8385,20.8093,20.8151,25400.0
2007-01-09 11:15:00,35.58,35.58,35.5,35.52,43600.0,20.821,20.821,20.7741,20.7858,43600.0
2007-01-09 11:20:00,35.51,35.56,35.48,35.5,58700.0,20.78,20.8093,20.7624,20.7741,58700.0
2007-01-09 11:25:00,35.5,35.53,35.46,35.46,38500.0,20.7741,20.7917,20.7507,20.7507,38500.0
2007-01-09 11:30:00,35.47,35.49,35.46,35.48,26700.0,20.7566,20.7683,20.7507,20.7624,26700.0
2007-01-09 11:35:00,35.49,35.52,35.49,35.51,17700.0,20.7683,20.7858,20.7683,20.78,17700.0
2007-01-09 11:40:00,35.52,35.53,35.47,35.49,44300.0,20.7858,20.7917,20.7566,20.7683,44300.0
2007-01-09 11:45:00,35.5,35.51,35.48,35.51,21200.0,20.7741,20.78,20.7624,20.78,21200.0
2007-01-09 11:50:00,35.51,35.58,35.51,35.57,27400.0,20.78,20.821,20.78,20.8151,27400.0
2007-01-09 11:55:00,35.57,35.57,35.56,35.57,21000.0,20.8151,20.8151,20.8093,20.8151,21000.0
2007-01-09 12:00:00,35.57,35.57,35.52,35.55,14800.0,20.8151,20.8151,20.7858,20.8034,14800.0
2007-01-09 12:05:00,35.56,35.57,35.53,35.56,20200.0,20.8093,20.8151,20.7917,20.8093,20200.0
2007-01-09 12:10:00,35.56,35.62,35.56,35.62,17200.0,20.8093,20.8444,20.8093,20.8444,17200.0
2007-01-09 12:15:00,35.61,35.66,35.61,35.66,15200.0,20.8385,20.8678,20.8385,20.8678,15200.0
2007-01-09 12:20:00,35.66,35.67,35.63,35.64,56400.0,20.8678,20.8736,20.8502,20.8561,56400.0
2007-01-09 12:25:00,35.64,35.64,35.54,35.56,45300.0,20.8561,20.8561,20.7975,20.8093,45300.0
2007-01-09 12:30:00,35.55,35.6,35.55,35.56,33500.0,20.8034,20.8327,20.8034,20.8093,33500.0
2007-01-09 12:35:00,35.56,35.58,35.54,35.57,25000.0,20.8093,20.821,20.7975,20.8151,25000.0
2007-01-09 12:40:00,35.58,35.62,35.57,35.62,47600.0,20.821,20.8444,20.8151,20.8444,47600.0
2007-01-09 12:45:00,35.62,35.67,35.62,35.64,40000.0,20.8444,20.8736,20.8444,20.8561,40000.0
2007-01-09 12:50:00,35.63,35.67,35.63,35.67,27300.0,20.8502,20.8736,20.8502,20.8736,27300.0
2007-01-09 12:55:00,35.67,35.73,35.66,35.73,27200.0,20.8736,20.9087,20.8678,20.9087,27200.0
2007-01-09 13:00:00,35.72,35.74,35.66,35.71,37000.0,20.9029,20.9146,20.8678,20.897,37000.0
2007-01-09 13:05:00,35.71,35.71,35.69,35.7,14300.0,20.897,20.897,20.8853,20.8912,14300.0
2007-01-09 13:10:00,35.71,35.74,35.7,35.73,26500.0,20.897,20.9146,20.8912,20.9087,26500.0
2007-01-09 13:15:00,35.73,35.74,35.71,35.72,12400.0,20.9087,20.9146,20.897,20.9029,12400.0
2007-01-09 13:20:00,35.71,35.73,35.66,35.67,37100.0,20.897,20.9087,20.8678,20.8736,37100.0
2007-01-09 13:25:00,35.67,35.68,35.65,35.66,19800.0,20.8736,20.8795,20.8619,20.8678,19800.0
2007-01-09 13:30:00,35.66,35.67,35.65,35.66,16600.0,20.8678,20.8736,20.8619,20.8678,16600.0
2007-01-09 13:35:00,35.66,35.66,35.59,35.59,50800.0,20.8678,20.8678,20.8268,20.8268,50800.0
2007-01-09 13:40:00,35.59,35.6,35.56,35.58,23000.0,20.8268,20.8327,20.8093,20.821,23000.0
2007-01-09 13:45:00,35.59,35.64,35.58,35.64,23000.0,20.8268,20.8561,20.821,20.8561,23000.0
2007-01-09 13:50:00,35.64,35.65,35.61,35.62,19100.0,20.8561,20.8619,20.8385,20.8444,19100.0
2007-01-09 13:55:00,35.63,35.65,35.62,35.65,16600.0,20.8502,20.8619,20.8444,20.8619,16600.0
2007-01-09 14:00:00,35.65,35.7,35.64,35.7,56600.0,20.8619,20.8912,20.8561,20.8912,56600.0
2007-01-09 14:05:00,35.7,35.75,35.7,35.75,26600.0,20.8912,20.9204,20.8912,20.9204,26600.0
2007-01-09 14:10:00,35.75,35.79,35.74,35.79,22500.0,20.9204,20.9438,20.9146,20.9438,22500.0
2007-01-09 14:15:00,35.79,35.82,35.77,35.82,23300.0,20.9438,20.9614,20.9321,20.9614,23300.0
2007-01-09 14:20:00,35.82,35.83,35.79,35.79,26900.0,20.9614,20.9673,20.9438,20.9438,26900.0
2007-01-09 14:25:00,35.79,35.81,35.78,35.79,16200.0,20.9438,20.9555,20.938,20.9438,16200.0
2007-01-09 14:30:00,35.79,35.8,35.73,35.74,28500.0,20.9438,20.9497,20.9087,20.9146,28500.0
2007-01-09 14:35:00,35.73,35.76,35.73,35.76,18000.0,20.9087,20.9263,20.9087,20.9263,18000.0
2007-01-09 14:40:00,35.76,35.76,35.66,35.73,40900.0,20.9263,20.9263,20.8678,20.9087,40900.0
2007-01-09 14:45:00,35.73,35.75,35.68,35.73,17400.0,20.9087,20.9204,20.8795,20.9087,17400.0
2007-01-09 14:50:00,35.73,35.75,35.71,35.72,21900.0,20.9087,20.9204,20.897,20.9029,21900.0
2007-01-09 14:55:00,35.73,35.76,35.72,35.76,22600.0,20.9087,20.9263,20.9029,20.9263,22600.0
2007-01-09 15:00:00,35.75,35.78,35.73,35.77,25800.0,20.9204,20.938,20.9087,20.9321,25800.0
2007-01-09 15:05:00,35.77,35.77,35.74,35.75,17400.0,20.9321,20.9321,20.9146,20.9204,17400.0
2007-01-09 15:10:00,35.75,35.76,35.74,35.75,58700.0,20.9204,20.9263,20.9146,20.9204,58700.0
2007-01-09 15:15:00,35.75,35.77,35.72,35.73,30900.0,20.9204,20.9321,20.9029,20.9087,30900.0
2007-01-09 15:20:00,35.73,35.75,35.73,35.75,21500.0,20.9087,20.9204,20.9087,20.9204,21500.0
2007-01-09 15:25:00,35.75,35.76,35.74,35.75,26700.0,20.9204,20.9263,20.9146,20.9204,26700.0
2007-01-09 15:30:00,35.75,35.81,35.75,35.81,70800.0,20.9204,20.9555,20.9204,20.9555,70800.0
2007-01-09 15:35:00,35.81,35.83,35.79,35.79,33600.0,20.9555,20.9673,20.9438,20.9438,33600.0
2007-01-09 15:40:00,35.79,35.84,35.77,35.8,45000.0,20.9438,20.9731,20.9321,20.9497,45000.0
2007-01-09 15:45:00,35.81,35.82,35.78,35.78,53700.0,20.9555,20.9614,20.938,20.938,53700.0
2007-01-09 15:50:00,35.78,35.84,35.75,35.79,62300.0,20.938,20.9731,20.9204,20.9438,62300.0
2007-01-09 15:55:00,35.79,35.82,35.76,35.79,61800.0,20.9438,20.9614,20.9263,20.9438,61800.0
2007-01-10 09:30:00,35.58,35.69,35.54,35.55,58000.0,20.821,20.8853,20.7975,20.8034,58000.0
2007-01-10 09:35:00,35.56,35.67,35.5,35.55,43100.0,20.8093,20.8736,20.7741,20.8034,43100.0
2007-01-10 09:40:00,35.55,35.64,35.53,35.64,23900.0,20.8034,20.8561,20.7917,20.8561,23900.0
2007-01-10 09:45:00,35.64,35.67,35.6,35.66,10800.0,20.8561,20.8736,20.8327,20.8678,10800.0
2007-01-10 09:50:00,35.65,35.66,35.6,35.61,13100.0,20.8619,20.8678,20.8327,20.8385,13100.0
2007-01-10 09:55:00,35.61,35.67,35.6,35.64,13500.0,20.8385,20.8736,20.8327,20.8561,13500.0
2007-01-10 10:00:00,35.63,35.65,35.55,35.6,14300.0,20.8502,20.8619,20.8034,20.8327,14300.0
2007-01-10 10:05:00,35.59,35.65,35.59,35.65,11900.0,20.8268,20.8619,20.8268,20.8619,11900.0
2007-01-10 10:10:00,35.66,35.66,35.64,35.65,5300.0,20.8678,20.8678,20.8561,20.8619,5300.0
2007-01-10 10:15:00,35.66,35.71,35.65,35.7,10000.0,20.8678,20.897,20.8619,20.8912,10000.0
2007-01-10 10:20:00,35.71,35.72,35.68,35.68,9300.0,20.897,20.9029,20.8795,20.8795,9300.0
2007-01-10 10:25:00,35.7,35.7,35.62,35.62,12600.0,20.8912,20.8912,20.8444,20.8444,12600.0
2007-01-10 10:30:00,35.62,35.64,35.59,35.64,13000.0,20.8444,20.8561,20.8268,20.8561,13000.0
2007-01-10 10:35:00,35.64,35.66,35.61,35.65,9000.0,20.8561,20.8678,20.8385,20.8619,9000.0
2007-01-10 10:40:00,35.66,35.74,35.65,35.74,9100.0,20.8678,20.9146,20.8619,20.9146,9100.0
2007-01-10 10:45:00,35.75,35.77,35.73,35.74,12900.0,20.9204,20.9321,20.9087,20.9146,12900.0
2007-01-10 10:50:00,35.73,35.74,35.66,35.66,28700.0,20.9087,20.9146,20.8678,20.8678,28700.0
2007-01-10 10:55:00,35.67,35.67,35.6,35.6,8900.0,20.8736,20.8736,20.8327,20.8327,8900.0
2007-01-10 11:00:00,35.61,35.61,35.52,35.53,27400.0,20.8385,20.8385,20.7858,20.7917,27400.0
2007-01-10 11:05:00,35.52,35.58,35.51,35.51,47800.0,20.7858,20.821,20.78,20.78,47800.0
2007-01-10 11:10:00,35.5,35.53,35.46,35.53,34400.0,20.7741,20.7917,20.7507,20.7917,34400.0
2007-01-10 11:15:00,35.54,35.56,35.53,35.55,13200.0,20.7975,20.8093,20.7917,20.8034,13200.0
2007-01-10 11:20:00,35.55,35.56,35.52,35.52,16500.0,20.8034,20.8093,20.7858,20.7858,16500.0
2007-01-10 11:25:00,35.51,35.52,35.51,35.52,9800.0,20.78,20.7858,20.78,20.7858,9800.0
2007-01-10 11:30:00,35.53,35.56,35.53,35.55,11500.0,20.7917,20.8093,20.7917,20.8034,11500.0
2007-01-10 11:35:00,35.56,35.58,35.55,35.57,10500.0,20.8093,20.821,20.8034,20.8151,10500.0
2007-01-10 11:40:00,35.56,35.57,35.54,35.54,10500.0,20.8093,20.8151,20.7975,20.7975,10500.0
2007-01-10 11:45:00,35.54,35.55,35.54,35.54,10900.0,20.7975,20.8034,20.7975,20.7975,10900.0
2007-01-10 11:50:00,35.54,35.6,35.53,35.59,17800.0,20.7975,20.8327,20.7917,20.8268,17800.0
2007-01-10 11:55:00,35.6,35.65,35.6,35.65,16200.0,20.8327,20.8619,20.8327,20.8619,16200.0
2007-01-10 12:00:00,35.65,35.69,35.63,35.68,25700.0,20.8619,20.8853,20.8502,20.8795,25700.0
2007-01-10 12:05:00,35.67,35.68,35.61,35.67,25900.0,20.8736,20.8795,20.8385,20.8736,25900.0
2007-01-10 12:10:00,35.67,35.69,35.66,35.67,20000.0,20.8736,20.8853,20.8678,20.8736,20000.0
2007-01-10 12:15:00,35.67,35.69,35.66,35.69,10200.0,20.8736,20.8853,20.8678,20.8853,10200.0
2007-01-10 12:20:00,35.68,35.71,35.68,35.71,22700.0,20.8795,20.897,20.8795,20.897,22700.0
2007-01-10 12:25:00,35.71,35.72,35.67,35.71,23500.0,20.897,20.9029,20.8736,20.897,23500.0
2007-01-10 12:30:00,35.69,35.69,35.6,35.61,22400.0,20.8853,20.8853,20.8327,20.8385,22400.0
2007-01-10 12:35:00,35.62,35.65,35.62,35.63,27300.0,20.8444,20.8619,20.8444,20.8502,27300.0
2007-01-10 12:40:00,35.64,35.65,35.62,35.64,28300.0,20.8561,20.8619,20.8444,20.8561,28300.0
2007-01-10 12:45:00,35.64,35.77,35.64,35.77,28500.0,20.8561,20.9321,20.8561,20.9321,28500.0
2007-01-10 12:50:00,35.78,35.78,35.74,35.76,27600.0,20.938,20.938,20.9146,20.9263,27600.0
2007-01-10 12:55:00,35.76,35.79,35.75,35.75,18700.0,20.9263,20.9438,20.9204,20.9204,18700.0
2007-01-10 13:00:00,35.75,35.76,35.72,35.72,12100.0,20.9204,20.9263,20.9029,20.9029,12100.0
2007-01-10 13:05:00,35.72,35.78,35.72,35.78,20200.0,20.9029,20.938,20.9029,20.938,20200.0
2007-01-10 13:10:00,35.78,35.81,35.78,35.79,27100.0,20.938,20.9555,20.938,20.9438,27100.0
2007-01-10 13:15:00,35.79,35.8,35.73,35.74,24500.0,20.9438,20.9497,20.9087,20.9146,24500.0
2007-01-10 13:20:00,35.74,35.81,35.73,35.77,22200.0,20.9146,20.9555,20.9087,20.9321,22200.0
2007-01-10 13:25:00,35.76,35.78,35.76,35.77,15600.0,20.9263,20.938,20.9263,20.9321,15600.0
2007-01-10 13:30:00,35.78,35.79,35.76,35.77,12000.0,20.938,20.9438,20.9263,20.9321,12000.0
2007-01-10 13:35:00,35.77,35.78,35.76,35.78,12300.0,20.9321,20.938,20.9263,20.938,12300.0
2007-01-10 13:40:00,35.78,35.8,35.78,35.79,25800.0,20.938,20.9497,20.938,20.9438,25800.0
2007-01-10 13:45:00,35.79,35.8,35.78,35.79,14200.0,20.9438,20.9497,20.938,20.9438,14200.0
2007-01-10 13:50:00,35.79,35.8,35.78,35.8,10000.0,20.9438,20.9497,20.938,20.9497,10000.0
2007-01-10 13:55:00,35.8,35.8,35.75,35.76,19200.0,20.9497,20.9497,20.9204,20.9263,19200.0
2007-01-10 14:00:00,35.75,35.77,35.75,35.76,15100.0,20.9204,20.9321,20.9204,20.9263,15100.0
2007-01-10 14:05:00,35.76,35.76,35.75,35.75,9100.0,20.9263,20.9263,20.9204,20.9204,9100.0
2007-01-10 14:10:00,35.75,35.77,35.74,35.77,30700.0,20.9204,20.9321,20.9146,20.9321,30700.0
2007-01-10 14:15:00,35.77,35.78,35.76,35.77,16600.0,20.9321,20.938,20.9263,20.9321,16600.0
2007-01-10 14:20:00,35.77,35.82,35.76,35.8,44600.0,20.9321,20.9614,20.9263,20.9497,44600.0
2007-01-10 14:25:00,35.8,35.81,35.77,35.77,22900.0,20.9497,20.9555,20.9321,20.9321,22900.0
2007-01-10 14:30:00,35.77,35.78,35.75,35.75,23400.0,20.9321,20.938,20.9204,20.9204,23400.0
2007-01-10 14:35:00,35.76,35.76,35.75,35.76,15100.0,20.9263,20.9263,20.9204,20.9263,15100.0
2007-01-10 14:40:00,35.76,35.76,35.75,35.76,19700.0,20.9263,20.9263,20.9204,20.9263,19700.0
2007-01-10 14:45:00,35.76,35.8,35.76,35.79,25100.0,20.9263,20.9497,20.9263,20.9438,25100.0
2007-01-10 14:50:00,35.79,35.79,35.75,35.79,35700.0,20.9438,20.9438,20.9204,20.9438,35700.0
2007-01-10 14:55:00,35.8,35.8,35.75,35.76,21800.0,20.9497,20.9497,20.9204,20.9263,21800.0
2007-01-10 15:00:00,35.76,35.77,35.75,35.75,17500.0,20.9263,20.9321,20.9204,20.9204,17500.0
2007-01-10 15:05:00,35.75,35.76,35.72,35.73,22300.0,20.9204,20.9263,20.9029,20.9087,22300.0
2007-01-10 15:10:00,35.72,35.74,35.7,35.71,22600.0,20.9029,20.9146,20.8912,20.897,22600.0
2007-01-10 15:15:00,35.71,35.73,35.71,35.71,18200.0,20.897,20.9087,20.897,20.897,18200.0
2007-01-10 15:20:00,35.72,35.74,35.71,35.72,14200.0,20.9029,20.9146,20.897,20.9029,14200.0
2007-01-10 15:25:00,35.72,35.73,35.71,35.71,18800.0,20.9029,20.9087,20.897,20.897,18800.0
2007-01-10 15:30:00,35.71,35.73,35.71,35.72,21600.0,20.897,20.9087,20.897,20.9029,21600.0
2007-01-10 15:35:00,35.72,35.73,35.71,35.72,10500.0,20.9029,20.9087,20.897,20.9029,10500.0
2007-01-10 15:40:00,35.72,35.76,35.72,35.72,44500.0,20.9029,20.9263,20.9029,20.9029,44500.0
2007-01-10 15:45:00,35.72,35.74,35.7,35.73,35200.0,20.9029,20.9146,20.8912,20.9087,35200.0
2007-01-10 15:50:00,35.73,35.74,35.7,35.7,16900.0,20.9087,20.9146,20.8912,20.8912,16900.0
2007-01-10 15:55:00,35.71,35.73,35.69,35.72,39500.0,20.897,20.9087,20.8853,20.9029,39500.0
2007-01-11 09:30:00,35.7,35.76,35.55,35.58,65600.0,20.8912,20.9263,20.8034,20.821,65600.0
2007-01-11 09:35:00,35.58,35.79,35.58,35.71,20800.0,20.821,20.9438,20.821,20.897,20800.0
2007-01-11 09:40:00,35.72,35.84,35.7,35.82,19900.0,20.9029,20.9731,20.8912,20.9614,19900.0
2007-01-11 09:45:00,35.82,35.9,35.81,35.85,73000.0,20.9614,21.0082,20.9555,20.979,73000.0
2007-01-11 09:50:00,35.84,35.89,35.84,35.89,9600.0,20.9731,21.0024,20.9731,21.0024,9600.0
2007-01-11 09:55:00,35.89,35.92,35.88,35.91,19900.0,21.0024,21.0199,20.9965,21.0141,19900.0
2007-01-11 10:00:00,35.9,35.91,35.84,35.9,45700.0,21.0082,21.0141,20.9731,21.0082,45700.0
2007-01-11 10:05:00,35.9,35.96,35.9,35.96,13100.0,21.0082,21.0433,21.0082,21.0433,13100.0
2007-01-11 10:10:00,35.94,36.0,35.94,35.96,27700.0,21.0316,21.0667,21.0316,21.0433,27700.0
2007-01-11 10:15:00,35.97,35.99,35.93,35.95,21800.0,21.0492,21.0609,21.0258,21.0375,21800.0
2007-01-11 10:20:00,35.94,35.96,35.89,35.94,20700.0,21.0316,21.0433,21.0024,21.0316,20700.0
2007-01-11 10:25:00,35.93,35.95,35.89,35.91,14800.0,21.0258,21.0375,21.0024,21.0141,14800.0
2007-01-11 10:30:00,35.91,35.95,35.9,35.95,9200.0,21.0141,21.0375,21.0082,21.0375,9200.0
2007-01-11 10:35:00,35.95,35.97,35.94,35.97,9200.0,21.0375,21.0492,21.0316,21.0492,9200.0
2007-01-11 10:40:00,35.97,35.98,35.97,35.98,4900.0,21.0492,21.055,21.0492,21.055,4900.0
2007-01-11 10:45:00,35.98,36.03,35.98,36.02,47800.0,21.055,21.0843,21.055,21.0784,47800.0
2007-01-11 10:50:00,36.02,36.03,35.99,36.01,13800.0,21.0784,21.0843,21.0609,21.0726,13800.0
2007-01-11 10:55:00,36.0,36.03,35.99,36.03,11100.0,21.0667,21.0843,21.0609,21.0843,11100.0
2007-01-11 11:00:00,36.02,36.05,36.02,36.05,32800.0,21.0784,21.096,21.0784,21.096,32800.0
2007-01-11 11:05:00,36.06,36.07,36.05,36.06,10600.0,21.1018,21.1077,21.096,21.1018,10600.0
2007-01-11 11:10:00,36.06,36.07,36.04,36.06,17900.0,21.1018,21.1077,21.0901,21.1018,17900.0
2007-01-11 11:15:00,36.06,36.07,36.03,36.03,5900.0,21.1018,21.1077,21.0843,21.0843,5900.0
2007-01-11 11:20:00,36.03,36.04,36.0,36.01,14600.0,21.0843,21.0901,21.0667,21.0726,14600.0
2007-01-11 11:25:00,36.01,36.02,35.98,36.0,17200.0,21.0726,21.0784,21.055,21.0667,17200.0
2007-01-11 11:30:00,36.01,36.02,36.0,36.02,6200.0,21.0726,21.0784,21.0667,21.0784,6200.0
2007-01-11 11:35:00,36.02,36.06,36.02,36.05,15800.0,21.0784,21.1018,21.0784,21.096,15800.0
2007-01-11 11:40:00,36.05,36.05,36.03,36.04,11100.0,21.096,21.096,21.0843,21.0901,11100.0
2007-01-11 11:45:00,36.04,36.05,36.03,36.04,9100.0,21.0901,21.096,21.0843,21.0901,9100.0
2007-01-11 11:50:00,36.04,36.05,36.02,36.05,10800.0,21.0901,21.096,21.0784,21.096,10800.0
2007-01-11 11:55:00,36.05,36.07,36.04,36.06,12800.0,21.096,21.1077,21.0901,21.1018,12800.0
2007-01-11 12:00:00,36.06,36.07,36.05,36.07,33800.0,21.1018,21.1077,21.096,21.1077,33800.0
2007-01-11 12:05:00,36.07,36.08,36.06,36.07,5400.0,21.1077,21.1135,21.1018,21.1077,5400.0
2007-01-11 12:10:00,36.07,36.09,36.06,36.08,35300.0,21.1077,21.1194,21.1018,21.1135,35300.0
2007-01-11 12:15:00,36.08,36.1,36.08,36.1,22000.0,21.1135,21.1253,21.1135,21.1253,22000.0
2007-01-11 12:20:00,36.09,36.1,36.07,36.08,16300.0,21.1194,21.1253,21.1077,21.1135,16300.0
2007-01-11 12:25:00,36.08,36.08,36.05,36.06,12200.0,21.1135,21.1135,21.096,21.1018,12200.0
2007-01-11 12:30:00,36.06,36.08,36.04,36.07,18100.0,21.1018,21.1135,21.0901,21.1077,18100.0
2007-01-11 12:35:00,36.08,36.09,36.07,36.09,9800.0,21.1135,21.1194,21.1077,21.1194,9800.0
2007-01-11 12:40:00,36.08,36.09,36.08,36.09,9800.0,21.1135,21.1194,21.1135,21.1194,9800.0
2007-01-11 12:45:00,36.08,36.08,36.05,36.07,19100.0,21.1135,21.1135,21.096,21.1077,19100.0
2007-01-11 12:50:00,36.07,36.09,36.07,36.09,4700.0,21.1077,21.1194,21.1077,21.1194,4700.0
2007-01-11 12:55:00,36.09,36.09,36.08,36.09,18700.0,21.1194,21.1194,21.1135,21.1194,18700.0
2007-01-11 13:00:00,36.08,36.09,36.04,36.06,25700.0,21.1135,21.1194,21.0901,21.1018,25700.0
2007-01-11 13:05:00,36.06,36.06,35.98,35.98,31600.0,21.1018,21.1018,21.055,21.055,31600.0
2007-01-11 13:10:00,35.98,36.01,35.95,36.0,37900.0,21.055,21.0726,21.0375,21.0667,37900.0
2007-01-11 13:15:00,36.0,36.02,35.98,35.99,23000.0,21.0667,21.0784,21.055,21.0609,23000.0
2007-01-11 13:20:00,35.99,35.99,35.95,35.96,12300.0,21.0609,21.0609,21.0375,21.0433,12300.0
2007-01-11 13:25:00,35.95,35.98,35.94,35.96,14800.0,21.0375,21.055,21.0316,21.0433,14800.0
2007-01-11 13:30:00,35.96,35.98,35.95,35.96,5700.0,21.0433,21.055,21.0375,21.0433,5700.0
2007-01-11 13:35:00,35.95,35.97,35.95,35.95,8400.0,21.0375,21.0492,21.0375,21.0375,8400.0
2007-01-11 13:40:00,35.96,35.97,35.93,35.96,23100.0,21.0433,21.0492,21.0258,21.0433,23100.0
2007-01-11 13:45:00,35.96,35.98,35.96,35.98,4200.0,21.0433,21.055,21.0433,21.055,4200.0
2007-01-11 13:50:00,35.98,35.98,35.95,35.95,15200.0,21.055,21.055,21.0375,21.0375,15200.0
2007-01-11 13:55:00,35.95,35.99,35.95,35.96,10800.0,21.0375,21.0609,21.0375,21.0433,10800.0
2007-01-11 14:00:00,35.96,35.96,35.91,35.92,18100.0,21.0433,21.0433,21.0141,21.0199,18100.0
2007-01-11 14:05:00,35.91,35.92,35.89,35.92,20000.0,21.0141,21.0199,21.0024,21.0199,20000.0
2007-01-11 14:10:00,35.92,35.94,35.91,35.93,10800.0,21.0199,21.0316,21.0141,21.0258,10800.0
2007-01-11 14:15:00,35.94,35.95,35.83,35.86,59000.0,21.0316,21.0375,20.9673,20.9848,59000.0
2007-01-11 14:20:00,35.86,35.86,35.83,35.84,30700.0,20.9848,20.9848,20.9673,20.9731,30700.0
2007-01-11 14:25:00,35.83,35.92,35.83,35.9,25200.0,20.9673,21.0199,20.9673,21.0082,25200.0
2007-01-11 14:30:00,35.91,35.98,35.9,35.97,23100.0,21.0141,21.055,21.0082,21.0492,23100.0
2007-01-11 14:35:00,35.96,35.96,35.91,35.95,14600.0,21.0433,21.0433,21.0141,21.0375,14600.0
2007-01-11 14:40:00,35.95,36.0,35.94,36.0,23700.0,21.0375,21.0667,21.0316,21.0667,23700.0
2007-01-11 14:45:00,36.0,36.0,35.93,35.96,15000.0,21.0667,21.0667,21.0258,21.0433,15000.0
2007-01-11 14:50:00,35.97,36.02,35.97,36.02,13000.0,21.0492,21.0784,21.0492,21.0784,13000.0
2007-01-11 14:55:00,36.02,36.03,35.98,36.0,18200.0,21.0784,21.0843,21.055,21.0667,18200.0
2007-01-11 15:00:00,36.01,36.05,36.01,36.01,44100.0,21.0726,21.096,21.0726,21.0726,44100.0
2007-01-11 15:05:00,36.02,36.05,36.01,36.03,20500.0,21.0784,21.096,21.0726,21.0843,20500.0
2007-01-11 15:10:00,36.04,36.05,36.03,36.03,9800.0,21.0901,21.096,21.0843,21.0843,9800.0
2007-01-11 15:15:00,36.04,36.05,36.03,36.05,9000.0,21.0901,21.096,21.0843,21.096,9000.0
2007-01-11 15:20:00,36.04,36.04,36.0,36.02,15600.0,21.0901,21.0901,21.0667,21.0784,15600.0
2007-01-11 15:25:00,36.01,36.01,35.96,36.01,21500.0,21.0726,21.0726,21.0433,21.0726,21500.0
2007-01-11 15:30:00,36.02,36.04,36.0,36.03,18500.0,21.0784,21.0901,21.0667,21.0843,18500.0
2007-01-11 15:35:00,36.02,36.03,36.01,36.02,19200.0,21.0784,21.0843,21.0726,21.0784,19200.0
2007-01-11 15:40:00,36.02,36.02,35.97,35.98,39800.0,21.0784,21.0784,21.0492,21.055,39800.0
2007-01-11 15:45:00,35.97,35.98,35.89,35.89,68200.0,21.0492,21.055,21.0024,21.0024,68200.0
2007-01-11 15:50:00,35.9,35.97,35.89,35.95,171700.0,21.0082,21.0492,21.0024,21.0375,171700.0
2007-01-11 15:55:00,35.95,35.98,35.91,35.98,43400.0,21.0375,21.055,21.0141,21.055,43400.0
2007-01-12 09:30:00,35.76,35.87,35.6,35.82,80600.0,20.9263,20.9907,20.8327,20.9614,80600.0
2007-01-12 09:35:00,35.81,35.84,35.67,35.74,19900.0,20.9555,20.9731,20.8736,20.9146,19900.0
2007-01-12 09:40:00,35.74,35.76,35.69,35.7,35100.0,20.9146,20.9263,20.8853,20.8912,35100.0
2007-01-12 09:45:00,35.7,35.77,35.69,35.77,43300.0,20.8912,20.9321,20.8853,20.9321,43300.0
2007-01-12 09:50:00,35.76,35.77,35.71,35.74,13300.0,20.9263,20.9321,20.897,20.9146,13300.0
2007-01-12 09:55:00,35.74,35.75,35.68,35.75,33000.0,20.9146,20.9204,20.8795,20.9204,33000.0
2007-01-12 10:00:00,35.76,35.78,35.64,35.72,81200.0,20.9263,20.938,20.8561,20.9029,81200.0
2007-01-12 10:05:00,35.72,35.72,35.62,35.65,31100.0,20.9029,20.9029,20.8444,20.8619,31100.0
2007-01-12 10:10:00,35.65,35.67,35.62,35.65,18700.0,20.8619,20.8736,20.8444,20.8619,18700.0
2007-01-12 10:15:00,35.66,35.66,35.63,35.63,10900.0,20.8678,20.8678,20.8502,20.8502,10900.0
2007-01-12 10:20:00,35.63,35.63,35.59,35.6,28100.0,20.8502,20.8502,20.8268,20.8327,28100.0
2007-01-12 10:25:00,35.6,35.62,35.59,35.61,21600.0,20.8327,20.8444,20.8268,20.8385,21600.0
2007-01-12 10:30:00,35.6,35.61,35.55,35.58,9800.0,20.8327,20.8385,20.8034,20.821,9800.0
2007-01-12 10:35:00,35.59,35.66,35.58,35.61,45100.0,20.8268,20.8678,20.821,20.8385,45100.0
2007-01-12 10:40:00,35.61,35.62,35.59,35.61,13600.0,20.8385,20.8444,20.8268,20.8385,13600.0
2007-01-12 10:45:00,35.61,35.62,35.6,35.61,27600.0,20.8385,20.8444,20.8327,20.8385,27600.0
2007-01-12 10:50:00,35.61,35.62,35.59,35.61,26400.0,20.8385,20.8444,20.8268,20.8385,26400.0
2007-01-12 10:55:00,35.61,35.62,35.6,35.61,18000.0,20.8385,20.8444,20.8327,20.8385,18000.0
2007-01-12 11:00:00,35.61,35.62,35.58,35.61,40100.0,20.8385,20.8444,20.821,20.8385,40100.0
2007-01-12 11:05:00,35.6,35.62,35.58,35.6,16100.0,20.8327,20.8444,20.821,20.8327,16100.0
2007-01-12 11:10:00,35.6,35.61,35.59,35.61,17900.0,20.8327,20.8385,20.8268,20.8385,17900.0
2007-01-12 11:15:00,35.6,35.61,35.6,35.61,9500.0,20.8327,20.8385,20.8327,20.8385,9500.0
2007-01-12 11:20:00,35.6,35.62,35.58,35.6,12900.0,20.8327,20.8444,20.821,20.8327,12900.0
2007-01-12 11:25:00,35.6,35.63,35.58,35.63,11700.0,20.8327,20.8502,20.821,20.8502,11700.0
2007-01-12 11:30:00,35.63,35.64,35.57,35.64,17800.0,20.8502,20.8561,20.8151,20.8561,17800.0
2007-01-12 11:35:00,35.64,35.65,35.6,35.61,14700.0,20.8561,20.8619,20.8327,20.8385,14700.0
2007-01-12 11:40:00,35.62,35.62,35.58,35.59,10100.0,20.8444,20.8444,20.821,20.8268,10100.0
2007-01-12 11:45:00,35.58,35.61,35.58,35.61,8600.0,20.821,20.8385,20.821,20.8385,8600.0
2007-01-12 11:50:00,35.61,35.64,35.61,35.63,9900.0,20.8385,20.8561,20.8385,20.8502,9900.0
2007-01-12 11:55:00,35.64,35.64,35.58,35.61,20000.0,20.8561,20.8561,20.821,20.8385,20000.0
2007-01-12 12:00:00,35.61,35.61,35.6,35.61,10600.0,20.8385,20.8385,20.8327,20.8385,10600.0
2007-01-12 12:05:00,35.6,35.63,35.6,35.61,13800.0,20.8327,20.8502,20.8327,20.8385,13800.0
2007-01-12 12:10:00,35.61,35.62,35.59,35.6,15400.0,20.8385,20.8444,20.8268,20.8327,15400.0
2007-01-12 12:15:00,35.59,35.63,35.59,35.63,110900.0,20.8268,20.8502,20.8268,20.8502,110900.0
2007-01-12 12:20:00,35.63,35.66,35.63,35.65,21800.0,20.8502,20.8678,20.8502,20.8619,21800.0
2007-01-12 12:25:00,35.64,35.65,35.62,35.62,21900.0,20.8561,20.8619,20.8444,20.8444,21900.0
2007-01-12 12:30:00,35.63,35.63,35.57,35.59,31300.0,20.8502,20.8502,20.8151,20.8268,31300.0
2007-01-12 12:35:00,35.6,35.62,35.59,35.59,25600.0,20.8327,20.8444,20.8268,20.8268,25600.0
2007-01-12 12:40:00,35.6,35.6,35.58,35.59,14800.0,20.8327,20.8327,20.821,20.8268,14800.0
2007-01-12 12:45:00,35.59,35.6,35.58,35.58,12500.0,20.8268,20.8327,20.821,20.821,12500.0
2007-01-12 12:50:00,35.58,35.59,35.57,35.59,15400.0,20.821,20.8268,20.8151,20.8268,15400.0
2007-01-12 12:55:00,35.59,35.6,35.56,35.59,19500.0,20.8268,20.8327,20.8093,20.8268,19500.0
2007-01-12 13:00:00,35.59,35.6,35.58,35.6,12800.0,20.8268,20.8327,20.821,20.8327,12800.0
2007-01-12 13:05:00,35.6,35.6,35.59,35.6,11100.0,20.8327,20.8327,20.8268,20.8327,11100.0
2007-01-12 13:10:00,35.59,35.6,35.58,35.58,19000.0,20.8268,20.8327,20.821,20.821,19000.0
2007-01-12 13:15:00,35.58,35.58,35.52,35.53,29200.0,20.821,20.821,20.7858,20.7917,29200.0
2007-01-12 13:20:00,35.54,35.54,35.49,35.5,18600.0,20.7975,20.7975,20.7683,20.7741,18600.0
2007-01-12 13:25:00,35.5,35.5,35.45,35.45,23800.0,20.7741,20.7741,20.7449,20.7449,23800.0
2007-01-12 13:30:00,35.46,35.46,35.44,35.45,14400.0,20.7507,20.7507,20.739,20.7449,14400.0
2007-01-12 13:35:00,35.45,35.48,35.45,35.48,14000.0,20.7449,20.7624,20.7449,20.7624,14000.0
2007-01-12 13:40:00,35.48,35.51,35.47,35.47,32500.0,20.7624,20.78,20.7566,20.7566,32500.0
2007-01-12 13:45:00,35.48,35.5,35.47,35.5,12000.0,20.7624,20.7741,20.7566,20.7741,12000.0
2007-01-12 13:50:00,35.5,35.5,35.49,35.5,14000.0,20.7741,20.7741,20.7683,20.7741,14000.0
2007-01-12 13:55:00,35.5,35.5,35.47,35.48,34800.0,20.7741,20.7741,20.7566,20.7624,34800.0
2007-01-12 14:00:00,35.48,35.48,35.45,35.45,48300.0,20.7624,20.7624,20.7449,20.7449,48300.0
2007-01-12 14:05:00,35.45,35.5,35.45,35.5,26000.0,20.7449,20.7741,20.7449,20.7741,26000.0
2007-01-12 14:10:00,35.5,35.51,35.47,35.48,76800.0,20.7741,20.78,20.7566,20.7624,76800.0
2007-01-12 14:15:00,35.48,35.48,35.41,35.42,35700.0,20.7624,20.7624,20.7215,20.7273,35700.0
2007-01-12 14:20:00,35.42,35.45,35.41,35.41,28800.0,20.7273,20.7449,20.7215,20.7215,28800.0
2007-01-12 14:25:00,35.41,35.44,35.38,35.43,16300.0,20.7215,20.739,20.7039,20.7332,16300.0
2007-01-12 14:30:00,35.44,35.45,35.4,35.41,23800.0,20.739,20.7449,20.7156,20.7215,23800.0
2007-01-12 14:35:00,35.41,35.42,35.36,35.37,61200.0,20.7215,20.7273,20.6922,20.6981,61200.0
2007-01-12 14:40:00,35.37,35.45,35.36,35.43,42900.0,20.6981,20.7449,20.6922,20.7332,42900.0
2007-01-12 14:45:00,35.44,35.45,35.4,35.41,25400.0,20.739,20.7449,20.7156,20.7215,25400.0
2007-01-12 14:50:00,35.41,35.42,35.38,35.4,38500.0,20.7215,20.7273,20.7039,20.7156,38500.0
2007-01-12 14:55:00,35.39,35.42,35.38,35.42,17800.0,20.7098,20.7273,20.7039,20.7273,17800.0
2007-01-12 15:00:00,35.41,35.44,35.38,35.4,102800.0,20.7215,20.739,20.7039,20.7156,102800.0
2007-01-12 15:05:00,35.4,35.49,35.4,35.48,22400.0,20.7156,20.7683,20.7156,20.7624,22400.0
2007-01-12 15:10:00,35.48,35.5,35.45,35.49,17100.0,20.7624,20.7741,20.7449,20.7683,17100.0
2007-01-12 15:15:00,35.5,35.5,35.49,35.49,9800.0,20.7741,20.7741,20.7683,20.7683,9800.0
2007-01-12 15:20:00,35.49,35.49,35.43,35.46,30800.0,20.7683,20.7683,20.7332,20.7507,30800.0
2007-01-12 15:25:00,35.46,35.48,35.43,35.46,34600.0,20.7507,20.7624,20.7332,20.7507,34600.0
2007-01-12 15:30:00,35.47,35.5,35.45,35.49,46900.0,20.7566,20.7741,20.7449,20.7683,46900.0
2007-01-12 15:35:00,35.49,35.49,35.46,35.46,25600.0,20.7683,20.7683,20.7507,20.7507,25600.0
2007-01-12 15:40:00,35.47,35.51,35.47,35.5,35000.0,20.7566,20.78,20.7566,20.7741,35000.0
2007-01-12 15:45:00,35.5,35.53,35.47,35.48,45400.0,20.7741,20.7917,20.7566,20.7624,45400.0
2007-01-12 15:50:00,35.48,35.51,35.47,35.49,28600.0,20.7624,20.78,20.7566,20.7683,28600.0
2007-01-12 15:55:00,35.49,35.51,35.46,35.5,39100.0,20.7683,20.78,20.7507,20.7741,39100.0
2007-01-16 09:30:00,35.2,35.39,35.2,35.38,115400.0,20.5986,20.7098,20.5986,20.7039,115400.0
2007-01-16 09:35:00,35.39,35.39,35.3,35.38,19200.0,20.7098,20.7098,20.6571,20.7039,19200.0
2007-01-16 09:40:00,35.38,35.4,35.34,35.4,82300.0,20.7039,20.7156,20.6805,20.7156,82300.0
2007-01-16 09:45:00,35.4,35.5,35.37,35.5,71100.0,20.7156,20.7741,20.6981,20.7741,71100.0
2007-01-16 09:50:00,35.5,35.61,35.5,35.59,26500.0,20.7741,20.8385,20.7741,20.8268,26500.0
2007-01-16 09:55:00,35.6,35.64,35.58,35.58,48500.0,20.8327,20.8561,20.821,20.821,48500.0
2007-01-16 10:00:00,35.59,35.59,35.5,35.55,46600.0,20.8268,20.8268,20.7741,20.8034,46600.0
2007-01-16 10:05:00,35.55,35.56,35.49,35.53,75400.0,20.8034,20.8093,20.7683,20.7917,75400.0
2007-01-16 10:10:00,35.53,35.58,35.46,35.5,43200.0,20.7917,20.821,20.7507,20.7741,43200.0
2007-01-16 10:15:00,35.5,35.55,35.5,35.54,32800.0,20.7741,20.8034,20.7741,20.7975,32800.0
2007-01-16 10:20:00,35.54,35.55,35.49,35.5,71600.0,20.7975,20.8034,20.7683,20.7741,71600.0
2007-01-16 10:25:00,35.49,35.51,35.47,35.49,23700.0,20.7683,20.78,20.7566,20.7683,23700.0
2007-01-16 10:30:00,35.49,35.51,35.47,35.49,12100.0,20.7683,20.78,20.7566,20.7683,12100.0
2007-01-16 10:35:00,35.5,35.51,35.49,35.49,34000.0,20.7741,20.78,20.7683,20.7683,34000.0
2007-01-16 10:40:00,35.5,35.5,35.46,35.48,48200.0,20.7741,20.7741,20.7507,20.7624,48200.0
2007-01-16 10:45:00,35.47,35.5,35.45,35.5,86700.0,20.7566,20.7741,20.7449,20.7741,86700.0
2007-01-16 10:50:00,35.5,35.5,35.49,35.49,12600.0,20.7741,20.7741,20.7683,20.7683,12600.0
2007-01-16 10:55:00,35.49,35.51,35.48,35.49,47500.0,20.7683,20.78,20.7624,20.7683,47500.0
2007-01-16 11:00:00,35.49,35.52,35.46,35.49,40400.0,20.7683,20.7858,20.7507,20.7683,40400.0
2007-01-16 11:05:00,35.48,35.51,35.47,35.5,41500.0,20.7624,20.78,20.7566,20.7741,41500.0
2007-01-16 11:10:00,35.5,35.51,35.49,35.51,15300.0,20.7741,20.78,20.7683,20.78,15300.0
2007-01-16 11:15:00,35.5,35.51,35.5,35.51,9300.0,20.7741,20.78,20.7741,20.78,9300.0
2007-01-16 11:20:00,35.51,35.51,35.47,35.47,21900.0,20.78,20.78,20.7566,20.7566,21900.0
2007-01-16 11:25:00,35.47,35.49,35.46,35.49,9800.0,20.7566,20.7683,20.7507,20.7683,9800.0
2007-01-16 11:30:00,35.5,35.53,35.5,35.53,22600.0,20.7741,20.7917,20.7741,20.7917,22600.0
2007-01-16 11:35:00,35.53,35.56,35.52,35.54,34300.0,20.7917,20.8093,20.7858,20.7975,34300.0
2007-01-16 11:40:00,35.54,35.61,35.54,35.6,33500.0,20.7975,20.8385,20.7975,20.8327,33500.0
2007-01-16 11:45:00,35.61,35.62,35.58,35.58,21500.0,20.8385,20.8444,20.821,20.821,21500.0
2007-01-16 11:50:00,35.59,35.63,35.59,35.63,13300.0,20.8268,20.8502,20.8268,20.8502,13300.0
2007-01-16 11:55:00,35.64,35.65,35.63,35.63,17400.0,20.8561,20.8619,20.8502,20.8502,17400.0
2007-01-16 12:00:00,35.63,35.65,35.63,35.64,10800.0,20.8502,20.8619,20.8502,20.8561,10800.0
2007-01-16 12:05:00,35.64,35.66,35.64,35.64,38300.0,20.8561,20.8678,20.8561,20.8561,38300.0
2007-01-16 12:10:00,35.64,35.64,35.6,35.61,36300.0,20.8561,20.8561,20.8327,20.8385,36300.0
2007-01-16 12:15:00,35.61,35.62,35.59,35.6,27500.0,20.8385,20.8444,20.8268,20.8327,27500.0
2007-01-16 12:20:00,35.6,35.63,35.59,35.59,28000.0,20.8327,20.8502,20.8268,20.8268,28000.0
2007-01-16 12:25:00,35.61,35.61,35.59,35.59,8200.0,20.8385,20.8385,20.8268,20.8268,8200.0
2007-01-16 12:30:00,35.59,35.6,35.57,35.58,31700.0,20.8268,20.8327,20.8151,20.821,31700.0
2007-01-16 12:35:00,35.57,35.58,35.5,35.51,30000.0,20.8151,20.821,20.7741,20.78,30000.0
2007-01-16 12:40:00,35.51,35.53,35.51,35.51,4700.0,20.78,20.7917,20.78,20.78,4700.0
2007-01-16 12:45:00,35.52,35.52,35.49,35.5,30100.0,20.7858,20.7858,20.7683,20.7741,30100.0
2007-01-16 12:50:00,35.49,35.54,35.49,35.53,23500.0,20.7683,20.7975,20.7683,20.7917,23500.0
2007-01-16 12:55:00,35.54,35.54,35.49,35.54,24000.0,20.7975,20.7975,20.7683,20.7975,24000.0
2007-01-16 13:00:00,35.54,35.59,35.53,35.59,25600.0,20.7975,20.8268,20.7917,20.8268,25600.0
2007-01-16 13:05:00,35.59,35.59,35.53,35.54,14800.0,20.8268,20.8268,20.7917,20.7975,14800.0
2007-01-16 13:10:00,35.55,35.56,35.44,35.5,46800.0,20.8034,20.8093,20.739,20.7741,46800.0
2007-01-16 13:15:00,35.49,35.52,35.49,35.52,6400.0,20.7683,20.7858,20.7683,20.7858,6400.0
2007-01-16 13:20:00,35.52,35.54,35.51,35.53,8900.0,20.7858,20.7975,20.78,20.7917,8900.0
2007-01-16 13:25:00,35.54,35.57,35.53,35.56,10900.0,20.7975,20.8151,20.7917,20.8093,10900.0
2007-01-16 13:30:00,35.56,35.56,35.54,35.55,15100.0,20.8093,20.8093,20.7975,20.8034,15100.0
2007-01-16 13:35:00,35.55,35.55,35.54,35.55,7800.0,20.8034,20.8034,20.7975,20.8034,7800.0
2007-01-16 13:40:00,35.54,35.55,35.54,35.54,5200.0,20.7975,20.8034,20.7975,20.7975,5200.0
2007-01-16 13:45:00,35.55,35.56,35.54,35.56,10800.0,20.8034,20.8093,20.7975,20.8093,10800.0
2007-01-16 13:50:00,35.56,35.59,35.55,35.58,15200.0,20.8093,20.8268,20.8034,20.821,15200.0
2007-01-16 13:55:00,35.58,35.62,35.57,35.61,15900.0,20.821,20.8444,20.8151,20.8385,15900.0
2007-01-16 14:00:00,35.61,35.66,35.61,35.65,19100.0,20.8385,20.8678,20.8385,20.8619,19100.0
2007-01-16 14:05:00,35.65,35.65,35.64,35.65,16200.0,20.8619,20.8619,20.8561,20.8619,16200.0
2007-01-16 14:10:00,35.65,35.67,35.64,35.66,24700.0,20.8619,20.8736,20.8561,20.8678,24700.0
2007-01-16 14:15:00,35.66,35.68,35.63,35.66,32100.0,20.8678,20.8795,20.8502,20.8678,32100.0
2007-01-16 14:20:00,35.66,35.67,35.63,35.67,13100.0,20.8678,20.8736,20.8502,20.8736,13100.0
2007-01-16 14:25:00,35.67,35.69,35.65,35.65,13600.0,20.8736,20.8853,20.8619,20.8619,13600.0
2007-01-16 14:30:00,35.66,35.69,35.65,35.67,20300.0,20.8678,20.8853,20.8619,20.8736,20300.0
2007-01-16 14:35:00,35.67,35.68,35.63,35.66,21100.0,20.8736,20.8795,20.8502,20.8678,21100.0
2007-01-16 14:40:00,35.65,35.71,35.65,35.71,13800.0,20.8619,20.897,20.8619,20.897,13800.0
2007-01-16 14:45:00,35.7,35.74,35.7,35.72,32700.0,20.8912,20.9146,20.8912,20.9029,32700.0
2007-01-16 14:50:00,35.72,35.73,35.64,35.66,28900.0,20.9029,20.9087,20.8561,20.8678,28900.0
2007-01-16 14:55:00,35.66,35.68,35.65,35.68,15900.0,20.8678,20.8795,20.8619,20.8795,15900.0
2007-01-16 15:00:00,35.69,35.69,35.67,35.68,19600.0,20.8853,20.8853,20.8736,20.8795,19600.0
2007-01-16 15:05:00,35.68,35.68,35.67,35.68,11000.0,20.8795,20.8795,20.8736,20.8795,11000.0
2007-01-16 15:10:00,35.68,35.72,35.67,35.7,30900.0,20.8795,20.9029,20.8736,20.8912,30900.0
2007-01-16 15:15:00,35.71,35.72,35.68,35.68,30500.0,20.897,20.9029,20.8795,20.8795,30500.0
2007-01-16 15:20:00,35.68,35.74,35.67,35.74,20500.0,20.8795,20.9146,20.8736,20.9146,20500.0
2007-01-16 15:25:00,35.74,35.77,35.73,35.77,28200.0,20.9146,20.9321,20.9087,20.9321,28200.0
2007-01-16 15:30:00,35.77,35.78,35.77,35.77,23900.0,20.9321,20.938,20.9321,20.9321,23900.0
2007-01-16 15:35:00,35.77,35.79,35.73,35.73,69900.0,20.9321,20.9438,20.9087,20.9087,69900.0
2007-01-16 15:40:00,35.73,35.74,35.69,35.69,38800.0,20.9087,20.9146,20.8853,20.8853,38800.0
2007-01-16 15:45:00,35.69,35.69,35.66,35.67,36800.0,20.8853,20.8853,20.8678,20.8736,36800.0
2007-01-16 15:50:00,35.67,35.69,35.66,35.66,38900.0,20.8736,20.8853,20.8678,20.8678,38900.0
2007-01-16 15:55:00,35.67,35.73,35.66,35.72,64500.0,20.8736,20.9087,20.8678,20.9029,64500.0
2007-01-17 09:30:00,35.72,35.74,35.65,35.65,37900.0,20.9029,20.9146,20.8619,20.8619,37900.0
2007-01-17 09:35:00,35.68,35.71,35.61,35.62,7400.0,20.8795,20.897,20.8385,20.8444,7400.0
2007-01-17 09:40:00,35.62,35.65,35.61,35.62,10100.0,20.8444,20.8619,20.8385,20.8444,10100.0
2007-01-17 09:45:00,35.62,35.73,35.62,35.73,13900.0,20.8444,20.9087,20.8444,20.9087,13900.0
2007-01-17 09:50:00,35.73,35.74,35.68,35.73,22000.0,20.9087,20.9146,20.8795,20.9087,22000.0
2007-01-17 09:55:00,35.72,35.75,35.72,35.75,9900.0,20.9029,20.9204,20.9029,20.9204,9900.0
2007-01-17 10:00:00,35.74,35.76,35.72,35.73,45200.0,20.9146,20.9263,20.9029,20.9087,45200.0
2007-01-17 10:05:00,35.73,35.73,35.69,35.72,12500.0,20.9087,20.9087,20.8853,20.9029,12500.0
2007-01-17 10:10:00,35.73,35.79,35.73,35.77,14700.0,20.9087,20.9438,20.9087,20.9321,14700.0
2007-01-17 10:15:00,35.77,35.8,35.76,35.77,10400.0,20.9321,20.9497,20.9263,20.9321,10400.0
2007-01-17 10:20:00,35.76,35.77,35.73,35.75,48300.0,20.9263,20.9321,20.9087,20.9204,48300.0
2007-01-17 10:25:00,35.76,35.76,35.71,35.71,13000.0,20.9263,20.9263,20.897,20.897,13000.0
2007-01-17 10:30:00,35.71,35.76,35.68,35.68,38100.0,20.897,20.9263,20.8795,20.8795,38100.0
2007-01-17 10:35:00,35.69,35.75,35.69,35.73,13600.0,20.8853,20.9204,20.8853,20.9087,13600.0
2007-01-17 10:40:00,35.73,35.76,35.67,35.74,13500.0,20.9087,20.9263,20.8736,20.9146,13500.0
2007-01-17 10:45:00,35.74,35.74,35.68,35.69,9600.0,20.9146,20.9146,20.8795,20.8853,9600.0
2007-01-17 10:50:00,35.69,35.72,35.68,35.7,16300.0,20.8853,20.9029,20.8795,20.8912,16300.0
2007-01-17 10:55:00,35.7,35.7,35.65,35.67,8600.0,20.8912,20.8912,20.8619,20.8736,8600.0
2007-01-17 11:00:00,35.68,35.74,35.68,35.74,13900.0,20.8795,20.9146,20.8795,20.9146,13900.0
2007-01-17 11:05:00,35.75,35.8,35.74,35.8,8200.0,20.9204,20.9497,20.9146,20.9497,8200.0
2007-01-17 11:10:00,35.79,35.8,35.77,35.79,8800.0,20.9438,20.9497,20.9321,20.9438,8800.0
2007-01-17 11:15:00,35.78,35.8,35.78,35.79,9300.0,20.938,20.9497,20.938,20.9438,9300.0
2007-01-17 11:20:00,35.78,35.78,35.73,35.73,19600.0,20.938,20.938,20.9087,20.9087,19600.0
2007-01-17 11:25:00,35.73,35.74,35.67,35.67,31900.0,20.9087,20.9146,20.8736,20.8736,31900.0
2007-01-17 11:30:00,35.67,35.72,35.67,35.71,13300.0,20.8736,20.9029,20.8736,20.897,13300.0
2007-01-17 11:35:00,35.7,35.75,35.7,35.73,18300.0,20.8912,20.9204,20.8912,20.9087,18300.0
2007-01-17 11:40:00,35.73,35.75,35.73,35.73,14800.0,20.9087,20.9204,20.9087,20.9087,14800.0
2007-01-17 11:45:00,35.73,35.75,35.73,35.74,9900.0,20.9087,20.9204,20.9087,20.9146,9900.0
2007-01-17 11:50:00,35.74,35.76,35.71,35.73,23500.0,20.9146,20.9263,20.897,20.9087,23500.0
2007-01-17 11:55:00,35.73,35.83,35.69,35.83,24400.0,20.9087,20.9673,20.8853,20.9673,24400.0
2007-01-17 12:00:00,35.82,35.85,35.82,35.84,15100.0,20.9614,20.979,20.9614,20.9731,15100.0
2007-01-17 12:05:00,35.84,35.9,35.84,35.88,13800.0,20.9731,21.0082,20.9731,20.9965,13800.0
2007-01-17 12:10:00,35.87,35.87,35.84,35.84,10000.0,20.9907,20.9907,20.9731,20.9731,10000.0
2007-01-17 12:15:00,35.84,35.84,35.8,35.8,11400.0,20.9731,20.9731,20.9497,20.9497,11400.0
2007-01-17 12:20:00,35.8,35.82,35.8,35.8,11200.0,20.9497,20.9614,20.9497,20.9497,11200.0
2007-01-17 12:25:00,35.8,35.85,35.8,35.85,6800.0,20.9497,20.979,20.9497,20.979,6800.0
2007-01-17 12:30:00,35.85,35.86,35.84,35.85,6300.0,20.979,20.9848,20.9731,20.979,6300.0
2007-01-17 12:35:00,35.86,35.87,35.84,35.84,9000.0,20.9848,20.9907,20.9731,20.9731,9000.0
2007-01-17 12:40:00,35.83,35.83,35.8,35.8,13400.0,20.9673,20.9673,20.9497,20.9497,13400.0
2007-01-17 12:45:00,35.8,35.84,35.8,35.82,6600.0,20.9497,20.9731,20.9497,20.9614,6600.0
2007-01-17 12:50:00,35.82,35.89,35.82,35.89,15400.0,20.9614,21.0024,20.9614,21.0024,15400.0
2007-01-17 12:55:00,35.88,35.89,35.84,35.84,8900.0,20.9965,21.0024,20.9731,20.9731,8900.0
2007-01-17 13:00:00,35.85,35.86,35.83,35.84,9800.0,20.979,20.9848,20.9673,20.9731,9800.0
2007-01-17 13:05:00,35.84,35.84,35.82,35.83,6100.0,20.9731,20.9731,20.9614,20.9673,6100.0
2007-01-17 13:10:00,35.84,35.85,35.82,35.85,7700.0,20.9731,20.979,20.9614,20.979,7700.0
2007-01-17 13:15:00,35.85,35.85,35.83,35.85,4900.0,20.979,20.979,20.9673,20.979,4900.0
2007-01-17 13:20:00,35.85,35.85,35.84,35.84,5500.0,20.979,20.979,20.9731,20.9731,5500.0
2007-01-17 13:25:00,35.83,35.85,35.83,35.84,7700.0,20.9673,20.979,20.9673,20.9731,7700.0
2007-01-17 13:30:00,35.85,35.86,35.84,35.86,8000.0,20.979,20.9848,20.9731,20.9848,8000.0
2007-01-17 13:35:00,35.86,35.87,35.85,35.85,7000.0,20.9848,20.9907,20.979,20.979,7000.0
2007-01-17 13:40:00,35.85,35.87,35.85,35.86,15000.0,20.979,20.9907,20.979,20.9848,15000.0
2007-01-17 13:45:00,35.86,35.87,35.86,35.87,7600.0,20.9848,20.9907,20.9848,20.9907,7600.0
2007-01-17 13:50:00,35.86,35.87,35.86,35.86,12900.0,20.9848,20.9907,20.9848,20.9848,12900.0
2007-01-17 13:55:00,35.87,35.87,35.86,35.87,8300.0,20.9907,20.9907,20.9848,20.9907,8300.0
2007-01-17 14:00:00,35.87,35.91,35.86,35.9,21500.0,20.9907,21.0141,20.9848,21.0082,21500.0
2007-01-17 14:05:00,35.91,35.93,35.89,35.9,11000.0,21.0141,21.0258,21.0024,21.0082,11000.0
2007-01-17 14:10:00,35.91,35.91,35.85,35.86,22100.0,21.0141,21.0141,20.979,20.9848,22100.0
2007-01-17 14:15:00,35.85,35.86,35.84,35.85,10700.0,20.979,20.9848,20.9731,20.979,10700.0
2007-01-17 14:20:00,35.86,35.86,35.82,35.85,9600.0,20.9848,20.9848,20.9614,20.979,9600.0
2007-01-17 14:25:00,35.85,35.89,35.85,35.87,17900.0,20.979,21.0024,20.979,20.9907,17900.0
2007-01-17 14:30:00,35.87,35.88,35.87,35.87,17500.0,20.9907,20.9965,20.9907,20.9907,17500.0
2007-01-17 14:35:00,35.86,35.89,35.86,35.88,16300.0,20.9848,21.0024,20.9848,20.9965,16300.0
2007-01-17 14:40:00,35.88,35.9,35.88,35.89,13500.0,20.9965,21.0082,20.9965,21.0024,13500.0
2007-01-17 14:45:00,35.89,35.9,35.86,35.88,21300.0,21.0024,21.0082,20.9848,20.9965,21300.0
2007-01-17 14:50:00,35.88,35.9,35.85,35.9,18700.0,20.9965,21.0082,20.979,21.0082,18700.0
2007-01-17 14:55:00,35.91,35.92,35.89,35.91,17800.0,21.0141,21.0199,21.0024,21.0141,17800.0
2007-01-17 15:00:00,35.9,35.92,35.89,35.89,22100.0,21.0082,21.0199,21.0024,21.0024,22100.0
2007-01-17 15:05:00,35.89,35.92,35.87,35.87,25800.0,21.0024,21.0199,20.9907,20.9907,25800.0
2007-01-17 15:10:00,35.87,35.87,35.84,35.84,11900.0,20.9907,20.9907,20.9731,20.9731,11900.0
2007-01-17 15:15:00,35.85,35.87,35.85,35.86,26800.0,20.979,20.9907,20.979,20.9848,26800.0
2007-01-17 15:20:00,35.86,35.88,35.83,35.84,27600.0,20.9848,20.9965,20.9673,20.9731,27600.0
2007-01-17 15:25:00,35.84,35.85,35.83,35.84,18700.0,20.9731,20.979,20.9673,20.9731,18700.0
2007-01-17 15:30:00,35.85,35.86,35.78,35.79,42600.0,20.979,20.9848,20.938,20.9438,42600.0
2007-01-17 15:35:00,35.79,35.8,35.77,35.78,20600.0,20.9438,20.9497,20.9321,20.938,20600.0
2007-01-17 15:40:00,35.77,35.77,35.7,35.72,67700.0,20.9321,20.9321,20.8912,20.9029,67700.0
2007-01-17 15:45:00,35.72,35.74,35.7,35.71,33900.0,20.9029,20.9146,20.8912,20.897,33900.0
2007-01-17 15:50:00,35.72,35.75,35.69,35.72,99000.0,20.9029,20.9204,20.8853,20.9029,99000.0
2007-01-17 15:55:00,35.73,35.78,35.72,35.78,42600.0,20.9087,20.938,20.9029,20.938,42600.0
2007-01-18 09:30:00,36.0,36.0,35.8,35.87,87900.0,21.0667,21.0667,20.9497,20.9907,87900.0
2007-01-18 09:35:00,35.87,35.89,35.87,35.88,21700.0,20.9907,21.0024,20.9907,20.9965,21700.0
2007-01-18 09:40:00,35.87,35.96,35.87,35.95,33500.0,20.9907,21.0433,20.9907,21.0375,33500.0
2007-01-18 09:45:00,35.95,36.0,35.9,35.92,50400.0,21.0375,21.0667,21.0082,21.0199,50400.0
2007-01-18 09:50:00,35.92,35.99,35.92,35.99,22200.0,21.0199,21.0609,21.0199,21.0609,22200.0
2007-01-18 09:55:00,36.0,36.1,35.99,36.09,112200.0,21.0667,21.1253,21.0609,21.1194,112200.0
2007-01-18 10:00:00,36.08,36.1,36.06,36.06,36900.0,21.1135,21.1253,21.1018,21.1018,36900.0
2007-01-18 10:05:00,36.05,36.07,35.98,35.99,29400.0,21.096,21.1077,21.055,21.0609,29400.0
2007-01-18 10:10:00,35.99,36.01,35.98,36.01,19300.0,21.0609,21.0726,21.055,21.0726,19300.0
2007-01-18 10:15:00,36.01,36.08,36.01,36.07,30900.0,21.0726,21.1135,21.0726,21.1077,30900.0
2007-01-18 10:20:00,36.07,36.08,36.06,36.08,24700.0,21.1077,21.1135,21.1018,21.1135,24700.0
2007-01-18 10:25:00,36.07,36.08,36.04,36.04,24800.0,21.1077,21.1135,21.0901,21.0901,24800.0
2007-01-18 10:30:00,36.05,36.05,36.0,36.01,34200.0,21.096,21.096,21.0667,21.0726,34200.0
2007-01-18 10:35:00,36.0,36.03,35.99,36.03,23100.0,21.0667,21.0843,21.0609,21.0843,23100.0
2007-01-18 10:40:00,36.03,36.06,36.02,36.04,24300.0,21.0843,21.1018,21.0784,21.0901,24300.0
2007-01-18 10:45:00,36.03,36.09,36.03,36.08,26200.0,21.0843,21.1194,21.0843,21.1135,26200.0
2007-01-18 10:50:00,36.08,36.11,36.08,36.09,51500.0,21.1135,21.1311,21.1135,21.1194,51500.0
2007-01-18 10:55:00,36.1,36.1,36.02,36.03,14600.0,21.1253,21.1253,21.0784,21.0843,14600.0
2007-01-18 11:00:00,36.03,36.05,36.02,36.05,30400.0,21.0843,21.096,21.0784,21.096,30400.0
2007-01-18 11:05:00,36.05,36.08,36.04,36.07,25600.0,21.096,21.1135,21.0901,21.1077,25600.0
2007-01-18 11:10:00,36.07,36.1,36.07,36.09,16000.0,21.1077,21.1253,21.1077,21.1194,16000.0
2007-01-18 11:15:00,36.09,36.1,36.08,36.09,35000.0,21.1194,21.1253,21.1135,21.1194,35000.0
2007-01-18 11:20:00,36.09,36.09,36.03,36.03,17600.0,21.1194,21.1194,21.0843,21.0843,17600.0
2007-01-18 11:25:00,36.04,36.06,36.03,36.06,15400.0,21.0901,21.1018,21.0843,21.1018,15400.0
2007-01-18 11:30:00,36.06,36.08,36.05,36.07,19000.0,21.1018,21.1135,21.096,21.1077,19000.0
2007-01-18 11:35:00,36.07,36.1,36.07,36.1,15000.0,21.1077,21.1253,21.1077,21.1253,15000.0
2007-01-18 11:40:00,36.1,36.12,36.09,36.11,18900.0,21.1253,21.137,21.1194,21.1311,18900.0
2007-01-18 11:45:00,36.12,36.14,36.12,36.14,18500.0,21.137,21.1487,21.137,21.1487,18500.0
2007-01-18 11:50:00,36.15,36.15,36.14,36.14,21500.0,21.1545,21.1545,21.1487,21.1487,21500.0
2007-01-18 11:55:00,36.15,36.15,36.13,36.14,24000.0,21.1545,21.1545,21.1428,21.1487,24000.0
2007-01-18 12:00:00,36.15,36.17,36.13,36.13,20300.0,21.1545,21.1662,21.1428,21.1428,20300.0
2007-01-18 12:05:00,36.13,36.15,36.12,36.13,14300.0,21.1428,21.1545,21.137,21.1428,14300.0
2007-01-18 12:10:00,36.12,36.13,36.11,36.12,29800.0,21.137,21.1428,21.1311,21.137,29800.0
2007-01-18 12:15:00,36.12,36.13,36.05,36.05,22400.0,21.137,21.1428,21.096,21.096,22400.0
2007-01-18 12:20:00,36.05,36.05,36.02,36.05,17200.0,21.096,21.096,21.0784,21.096,17200.0
2007-01-18 12:25:00,36.05,36.06,36.04,36.04,7300.0,21.096,21.1018,21.0901,21.0901,7300.0
2007-01-18 12:30:00,36.04,36.05,36.03,36.05,10900.0,21.0901,21.096,21.0843,21.096,10900.0
2007-01-18 12:35:00,36.05,36.08,36.04,36.08,14500.0,21.096,21.1135,21.0901,21.1135,14500.0
2007-01-18 12:40:00,36.08,36.08,36.07,36.08,19800.0,21.1135,21.1135,21.1077,21.1135,19800.0
2007-01-18 12:45:00,36.08,36.11,36.08,36.11,14400.0,21.1135,21.1311,21.1135,21.1311,14400.0
2007-01-18 12:50:00,36.1,36.12,36.1,36.12,14100.0,21.1253,21.137,21.1253,21.137,14100.0
2007-01-18 12:55:00,36.12,36.15,36.11,36.15,11700.0,21.137,21.1545,21.1311,21.1545,11700.0
2007-01-18 13:00:00,36.15,36.17,36.14,36.16,19300.0,21.1545,21.1662,21.1487,21.1604,19300.0
2007-01-18 13:05:00,36.15,36.18,36.15,36.18,15700.0,21.1545,21.1721,21.1545,21.1721,15700.0
2007-01-18 13:10:00,36.18,36.19,36.17,36.19,13200.0,21.1721,21.1779,21.1662,21.1779,13200.0
2007-01-18 13:15:00,36.19,36.2,36.18,36.2,13800.0,21.1779,21.1838,21.1721,21.1838,13800.0
2007-01-18 13:20:00,36.2,36.22,36.2,36.21,19100.0,21.1838,21.1955,21.1838,21.1896,19100.0
2007-01-18 13:25:00,36.22,36.24,36.21,36.24,13800.0,21.1955,21.2072,21.1896,21.2072,13800.0
2007-01-18 13:30:00,36.24,36.3,36.23,36.29,63500.0,21.2072,21.2423,21.2013,21.2364,63500.0
2007-01-18 13:35:00,36.3,36.33,36.25,36.32,46100.0,21.2423,21.2598,21.213,21.254,46100.0
2007-01-18 13:40:00,36.32,36.33,36.3,36.3,24300.0,21.254,21.2598,21.2423,21.2423,24300.0
2007-01-18 13:45:00,36.3,36.32,36.27,36.28,25800.0,21.2423,21.254,21.2247,21.2306,25800.0
2007-01-18 13:50:00,36.28,36.28,36.24,36.25,27600.0,21.2306,21.2306,21.2072,21.213,27600.0
2007-01-18 13:55:00,36.25,36.25,36.19,36.19,32300.0,21.213,21.213,21.1779,21.1779,32300.0
2007-01-18 14:00:00,36.19,36.19,36.15,36.17,24500.0,21.1779,21.1779,21.1545,21.1662,24500.0
2007-01-18 14:05:00,36.16,36.17,36.16,36.17,11300.0,21.1604,21.1662,21.1604,21.1662,11300.0
2007-01-18 14:10:00,36.16,36.18,36.16,36.17,19200.0,21.1604,21.1721,21.1604,21.1662,19200.0
2007-01-18 14:15:00,36.18,36.19,36.17,36.18,14300.0,21.1721,21.1779,21.1662,21.1721,14300.0
2007-01-18 14:20:00,36.18,36.19,36.17,36.18,15500.0,21.1721,21.1779,21.1662,21.1721,15500.0
2007-01-18 14:25:00,36.18,36.19,36.17,36.18,20900.0,21.1721,21.1779,21.1662,21.1721,20900.0
2007-01-18 14:30:00,36.18,36.18,36.11,36.14,21800.0,21.1721,21.1721,21.1311,21.1487,21800.0
2007-01-18 14:35:00,36.15,36.16,36.15,36.16,13000.0,21.1545,21.1604,21.1545,21.1604,13000.0
2007-01-18 14:40:00,36.16,36.17,36.15,36.16,24400.0,21.1604,21.1662,21.1545,21.1604,24400.0
2007-01-18 14:45:00,36.16,36.19,36.15,36.16,26300.0,21.1604,21.1779,21.1545,21.1604,26300.0
2007-01-18 14:50:00,36.16,36.19,36.15,36.18,22600.0,21.1604,21.1779,21.1545,21.1721,22600.0
2007-01-18 14:55:00,36.18,36.19,36.17,36.18,21500.0,21.1721,21.1779,21.1662,21.1721,21500.0
2007-01-18 15:00:00,36.18,36.19,36.12,36.12,35800.0,21.1721,21.1779,21.137,21.137,35800.0
2007-01-18 15:05:00,36.13,36.16,36.12,36.16,25400.0,21.1428,21.1604,21.137,21.1604,25400.0
2007-01-18 15:10:00,36.17,36.19,36.16,36.19,29000.0,21.1662,21.1779,21.1604,21.1779,29000.0
2007-01-18 15:15:00,36.2,36.22,36.19,36.2,46000.0,21.1838,21.1955,21.1779,21.1838,46000.0
2007-01-18 15:20:00,36.2,36.22,36.2,36.21,34500.0,21.1838,21.1955,21.1838,21.1896,34500.0
2007-01-18 15:25:00,36.21,36.21,36.15,36.17,32400.0,21.1896,21.1896,21.1545,21.1662,32400.0
2007-01-18 15:30:00,36.16,36.17,36.14,36.16,37100.0,21.1604,21.1662,21.1487,21.1604,37100.0
2007-01-18 15:35:00,36.16,36.17,36.05,36.07,61000.0,21.1604,21.1662,21.096,21.1077,61000.0
2007-01-18 15:40:00,36.08,36.1,36.02,36.05,68400.0,21.1135,21.1253,21.0784,21.096,68400.0
2007-01-18 15:45:00,36.05,36.08,36.03,36.08,37700.0,21.096,21.1135,21.0843,21.1135,37700.0
2007-01-18 15:50:00,36.08,36.12,36.07,36.12,43300.0,21.1135,21.137,21.1077,21.137,43300.0
2007-01-18 15:55:00,36.12,36.13,36.04,36.08,97300.0,21.137,21.1428,21.0901,21.1135,97300.0
2007-01-19 09:30:00,36.22,36.27,36.14,36.23,282000.0,21.1955,21.2247,21.1487,21.2013,282000.0
2007-01-19 09:35:00,36.27,36.38,36.22,36.29,28700.0,21.2247,21.2891,21.1955,21.2364,28700.0
2007-01-19 09:40:00,36.31,36.31,36.16,36.22,33500.0,21.2481,21.2481,21.1604,21.1955,33500.0
2007-01-19 09:45:00,36.22,36.32,36.18,36.32,35100.0,21.1955,21.254,21.1721,21.254,35100.0
2007-01-19 09:50:00,36.31,36.4,36.29,36.4,25800.0,21.2481,21.3008,21.2364,21.3008,25800.0
2007-01-19 09:55:00,36.4,36.4,36.36,36.4,27000.0,21.3008,21.3008,21.2774,21.3008,27000.0
2007-01-19 10:00:00,36.4,36.44,36.35,36.35,27900.0,21.3008,21.3242,21.2715,21.2715,27900.0
2007-01-19 10:05:00,36.36,36.36,36.3,36.3,21300.0,21.2774,21.2774,21.2423,21.2423,21300.0
2007-01-19 10:10:00,36.3,36.32,36.25,36.26,26000.0,21.2423,21.254,21.213,21.2189,26000.0
2007-01-19 10:15:00,36.25,36.27,36.25,36.26,19500.0,21.213,21.2247,21.213,21.2189,19500.0
2007-01-19 10:20:00,36.26,36.27,36.24,36.25,20600.0,21.2189,21.2247,21.2072,21.213,20600.0
2007-01-19 10:25:00,36.25,36.26,36.24,36.25,22300.0,21.213,21.2189,21.2072,21.213,22300.0
2007-01-19 10:30:00,36.26,36.33,36.25,36.32,37700.0,21.2189,21.2598,21.213,21.254,37700.0
2007-01-19 10:35:00,36.32,36.32,36.26,36.27,15400.0,21.254,21.254,21.2189,21.2247,15400.0
2007-01-19 10:40:00,36.27,36.29,36.26,36.29,13800.0,21.2247,21.2364,21.2189,21.2364,13800.0
2007-01-19 10:45:00,36.29,36.31,36.28,36.31,13000.0,21.2364,21.2481,21.2306,21.2481,13000.0
2007-01-19 10:50:00,36.31,36.32,36.3,36.31,11700.0,21.2481,21.254,21.2423,21.2481,11700.0
2007-01-19 10:55:00,36.32,36.35,36.31,36.35,17200.0,21.254,21.2715,21.2481,21.2715,17200.0
2007-01-19 11:00:00,36.35,36.36,36.34,36.35,19500.0,21.2715,21.2774,21.2657,21.2715,19500.0
2007-01-19 11:05:00,36.35,36.36,36.33,36.34,16100.0,21.2715,21.2774,21.2598,21.2657,16100.0
2007-01-19 11:10:00,36.33,36.34,36.31,36.31,15600.0,21.2598,21.2657,21.2481,21.2481,15600.0
2007-01-19 11:15:00,36.31,36.32,36.3,36.3,17700.0,21.2481,21.254,21.2423,21.2423,17700.0
2007-01-19 11:20:00,36.31,36.32,36.3,36.3,16900.0,21.2481,21.254,21.2423,21.2423,16900.0
2007-01-19 11:25:00,36.31,36.32,36.3,36.32,17800.0,21.2481,21.254,21.2423,21.254,17800.0
2007-01-19 11:30:00,36.32,36.33,36.31,36.31,15000.0,21.254,21.2598,21.2481,21.2481,15000.0
2007-01-19 11:35:00,36.31,36.31,36.29,36.29,12500.0,21.2481,21.2481,21.2364,21.2364,12500.0
2007-01-19 11:40:00,36.29,36.3,36.29,36.29,3600.0,21.2364,21.2423,21.2364,21.2364,3600.0
2007-01-19 11:45:00,36.3,36.3,36.29,36.3,20300.0,21.2423,21.2423,21.2364,21.2423,20300.0
2007-01-19 11:50:00,36.3,36.31,36.28,36.3,33300.0,21.2423,21.2481,21.2306,21.2423,33300.0
2007-01-19 11:55:00,36.3,36.31,36.28,36.31,27200.0,21.2423,21.2481,21.2306,21.2481,27200.0
2007-01-19 12:00:00,36.31,36.32,36.3,36.32,15200.0,21.2481,21.254,21.2423,21.254,15200.0
2007-01-19 12:05:00,36.32,36.34,36.3,36.3,26100.0,21.254,21.2657,21.2423,21.2423,26100.0
2007-01-19 12:10:00,36.31,36.31,36.26,36.28,29800.0,21.2481,21.2481,21.2189,21.2306,29800.0
2007-01-19 12:15:00,36.28,36.29,36.28,36.29,9200.0,21.2306,21.2364,21.2306,21.2364,9200.0
2007-01-19 12:20:00,36.28,36.29,36.28,36.28,4000.0,21.2306,21.2364,21.2306,21.2306,4000.0
2007-01-19 12:25:00,36.28,36.29,36.28,36.28,11500.0,21.2306,21.2364,21.2306,21.2306,11500.0
2007-01-19 12:30:00,36.28,36.29,36.28,36.28,4800.0,21.2306,21.2364,21.2306,21.2306,4800.0
2007-01-19 12:35:00,36.28,36.31,36.28,36.31,27400.0,21.2306,21.2481,21.2306,21.2481,27400.0
2007-01-19 12:40:00,36.31,36.35,36.29,36.34,18500.0,21.2481,21.2715,21.2364,21.2657,18500.0
2007-01-19 12:45:00,36.35,36.35,36.34,36.34,8700.0,21.2715,21.2715,21.2657,21.2657,8700.0
2007-01-19 12:50:00,36.34,36.34,36.31,36.34,14800.0,21.2657,21.2657,21.2481,21.2657,14800.0
2007-01-19 12:55:00,36.34,36.36,36.33,36.35,18100.0,21.2657,21.2774,21.2598,21.2715,18100.0
2007-01-19 13:00:00,36.34,36.37,36.33,36.36,9000.0,21.2657,21.2833,21.2598,21.2774,9000.0
2007-01-19 13:05:00,36.35,36.35,36.33,36.33,10400.0,21.2715,21.2715,21.2598,21.2598,10400.0
2007-01-19 13:10:00,36.32,36.33,36.31,36.32,11200.0,21.254,21.2598,21.2481,21.254,11200.0
2007-01-19 13:15:00,36.32,36.33,36.3,36.32,15700.0,21.254,21.2598,21.2423,21.254,15700.0
2007-01-19 13:20:00,36.3,36.31,36.3,36.31,5400.0,21.2423,21.2481,21.2423,21.2481,5400.0
2007-01-19 13:25:00,36.31,36.33,36.3,36.32,9400.0,21.2481,21.2598,21.2423,21.254,9400.0
2007-01-19 13:30:00,36.33,36.33,36.3,36.31,6600.0,21.2598,21.2598,21.2423,21.2481,6600.0
2007-01-19 13:35:00,36.31,36.32,36.29,36.29,13100.0,21.2481,21.254,21.2364,21.2364,13100.0
2007-01-19 13:40:00,36.29,36.32,36.29,36.29,15500.0,21.2364,21.254,21.2364,21.2364,15500.0
2007-01-19 13:45:00,36.29,36.3,36.29,36.29,5800.0,21.2364,21.2423,21.2364,21.2364,5800.0
2007-01-19 13:50:00,36.3,36.31,36.29,36.29,6300.0,21.2423,21.2481,21.2364,21.2364,6300.0
2007-01-19 13:55:00,36.29,36.32,36.29,36.31,6000.0,21.2364,21.254,21.2364,21.2481,6000.0
2007-01-19 14:00:00,36.31,36.31,36.28,36.29,13000.0,21.2481,21.2481,21.2306,21.2364,13000.0
2007-01-19 14:05:00,36.28,36.29,36.28,36.28,4000.0,21.2306,21.2364,21.2306,21.2306,4000.0
2007-01-19 14:10:00,36.28,36.3,36.28,36.29,11300.0,21.2306,21.2423,21.2306,21.2364,11300.0
2007-01-19 14:15:00,36.29,36.32,36.28,36.29,22300.0,21.2364,21.254,21.2306,21.2364,22300.0
2007-01-19 14:20:00,36.29,36.3,36.28,36.29,8600.0,21.2364,21.2423,21.2306,21.2364,8600.0
2007-01-19 14:25:00,36.29,36.3,36.28,36.29,6800.0,21.2364,21.2423,21.2306,21.2364,6800.0
2007-01-19 14:30:00,36.3,36.31,36.29,36.3,14000.0,21.2423,21.2481,21.2364,21.2423,14000.0
2007-01-19 14:35:00,36.29,36.31,36.28,36.28,10800.0,21.2364,21.2481,21.2306,21.2306,10800.0
2007-01-19 14:40:00,36.28,36.3,36.26,36.28,34500.0,21.2306,21.2423,21.2189,21.2306,34500.0
2007-01-19 14:45:00,36.28,36.29,36.27,36.29,11900.0,21.2306,21.2364,21.2247,21.2364,11900.0
2007-01-19 14:50:00,36.29,36.33,36.29,36.3,30800.0,21.2364,21.2598,21.2364,21.2423,30800.0
2007-01-19 14:55:00,36.3,36.31,36.28,36.28,20800.0,21.2423,21.2481,21.2306,21.2306,20800.0
2007-01-19 15:00:00,36.29,36.29,36.23,36.28,55900.0,21.2364,21.2364,21.2013,21.2306,55900.0
2007-01-19 15:05:00,36.28,36.3,36.25,36.26,73800.0,21.2306,21.2423,21.213,21.2189,73800.0
2007-01-19 15:10:00,36.27,36.3,36.26,36.3,23600.0,21.2247,21.2423,21.2189,21.2423,23600.0
2007-01-19 15:15:00,36.3,36.3,36.24,36.24,28200.0,21.2423,21.2423,21.2072,21.2072,28200.0
2007-01-19 15:20:00,36.25,36.26,36.22,36.25,27700.0,21.213,21.2189,21.1955,21.213,27700.0
2007-01-19 15:25:00,36.24,36.26,36.22,36.24,64000.0,21.2072,21.2189,21.1955,21.2072,64000.0
2007-01-19 15:30:00,36.24,36.26,36.24,36.25,30800.0,21.2072,21.2189,21.2072,21.213,30800.0
2007-01-19 15:35:00,36.26,36.26,36.24,36.24,54100.0,21.2189,21.2189,21.2072,21.2072,54100.0
2007-01-19 15:40:00,36.24,36.26,36.24,36.25,39700.0,21.2072,21.2189,21.2072,21.213,39700.0
2007-01-19 15:45:00,36.25,36.26,36.23,36.23,27600.0,21.213,21.2189,21.2013,21.2013,27600.0
2007-01-19 15:50:00,36.24,36.24,36.23,36.24,16500.0,21.2072,21.2072,21.2013,21.2072,16500.0
2007-01-19 15:55:00,36.24,36.26,36.2,36.22,88600.0,21.2072,21.2189,21.1838,21.1955,88600.0
2007-01-22 09:30:00,36.16,36.2,36.06,36.1,81500.0,21.1604,21.1838,21.1018,21.1253,81500.0
2007-01-22 09:35:00,36.1,36.15,36.08,36.13,7300.0,21.1253,21.1545,21.1135,21.1428,7300.0
2007-01-22 09:40:00,36.13,36.15,36.11,36.15,21200.0,21.1428,21.1545,21.1311,21.1545,21200.0
2007-01-22 09:45:00,36.15,36.17,36.15,36.17,11900.0,21.1545,21.1662,21.1545,21.1662,11900.0
2007-01-22 09:50:00,36.17,36.19,36.15,36.18,14100.0,21.1662,21.1779,21.1545,21.1721,14100.0
2007-01-22 09:55:00,36.18,36.2,36.18,36.2,7800.0,21.1721,21.1838,21.1721,21.1838,7800.0
2007-01-22 10:00:00,36.2,36.23,36.16,36.17,24300.0,21.1838,21.2013,21.1604,21.1662,24300.0
2007-01-22 10:05:00,36.17,36.17,36.13,36.13,22900.0,21.1662,21.1662,21.1428,21.1428,22900.0
2007-01-22 10:10:00,36.14,36.14,36.1,36.11,11500.0,21.1487,21.1487,21.1253,21.1311,11500.0
2007-01-22 10:15:00,36.11,36.14,36.1,36.14,14600.0,21.1311,21.1487,21.1253,21.1487,14600.0
2007-01-22 10:20:00,36.14,36.15,36.11,36.12,11700.0,21.1487,21.1545,21.1311,21.137,11700.0
2007-01-22 10:25:00,36.11,36.15,36.1,36.13,129200.0,21.1311,21.1545,21.1253,21.1428,129200.0
2007-01-22 10:30:00,36.13,36.13,36.06,36.09,31900.0,21.1428,21.1428,21.1018,21.1194,31900.0
2007-01-22 10:35:00,36.1,36.1,36.04,36.04,25200.0,21.1253,21.1253,21.0901,21.0901,25200.0
2007-01-22 10:40:00,36.05,36.06,36.03,36.05,16500.0,21.096,21.1018,21.0843,21.096,16500.0
2007-01-22 10:45:00,36.04,36.05,36.02,36.03,14700.0,21.0901,21.096,21.0784,21.0843,14700.0
2007-01-22 10:50:00,36.04,36.08,36.04,36.07,12400.0,21.0901,21.1135,21.0901,21.1077,12400.0
2007-01-22 10:55:00,36.08,36.1,36.04,36.07,32800.0,21.1135,21.1253,21.0901,21.1077,32800.0
2007-01-22 11:00:00,36.07,36.09,36.04,36.07,8000.0,21.1077,21.1194,21.0901,21.1077,8000.0
2007-01-22 11:05:00,36.07,36.07,36.04,36.07,12000.0,21.1077,21.1077,21.0901,21.1077,12000.0
2007-01-22 11:10:00,36.07,36.12,36.07,36.12,7500.0,21.1077,21.137,21.1077,21.137,7500.0
2007-01-22 11:15:00,36.13,36.15,36.12,36.15,6300.0,21.1428,21.1545,21.137,21.1545,6300.0
2007-01-22 11:20:00,36.15,36.15,36.13,36.14,9300.0,21.1545,21.1545,21.1428,21.1487,9300.0
2007-01-22 11:25:00,36.14,36.15,36.13,36.13,11600.0,21.1487,21.1545,21.1428,21.1428,11600.0
2007-01-22 11:30:00,36.14,36.14,36.13,36.14,4800.0,21.1487,21.1487,21.1428,21.1487,4800.0
2007-01-22 11:35:00,36.14,36.17,36.13,36.17,7900.0,21.1487,21.1662,21.1428,21.1662,7900.0
2007-01-22 11:40:00,36.17,36.2,36.17,36.2,10000.0,21.1662,21.1838,21.1662,21.1838,10000.0
2007-01-22 11:45:00,36.19,36.22,36.19,36.22,11100.0,21.1779,21.1955,21.1779,21.1955,11100.0
2007-01-22 11:50:00,36.23,36.24,36.21,36.23,7800.0,21.2013,21.2072,21.1896,21.2013,7800.0
2007-01-22 11:55:00,36.22,36.23,36.19,36.19,16200.0,21.1955,21.2013,21.1779,21.1779,16200.0
2007-01-22 12:00:00,36.19,36.21,36.19,36.2,13100.0,21.1779,21.1896,21.1779,21.1838,13100.0
2007-01-22 12:05:00,36.2,36.22,36.18,36.19,17700.0,21.1838,21.1955,21.1721,21.1779,17700.0
2007-01-22 12:10:00,36.18,36.18,36.16,36.16,10000.0,21.1721,21.1721,21.1604,21.1604,10000.0
2007-01-22 12:15:00,36.16,36.18,36.15,36.18,11500.0,21.1604,21.1721,21.1545,21.1721,11500.0
2007-01-22 12:20:00,36.17,36.18,36.16,36.17,9200.0,21.1662,21.1721,21.1604,21.1662,9200.0
2007-01-22 12:25:00,36.17,36.18,36.17,36.17,9000.0,21.1662,21.1721,21.1662,21.1662,9000.0
2007-01-22 12:30:00,36.18,36.18,36.15,36.17,13800.0,21.1721,21.1721,21.1545,21.1662,13800.0
2007-01-22 12:35:00,36.16,36.18,36.16,36.18,10900.0,21.1604,21.1721,21.1604,21.1721,10900.0
2007-01-22 12:40:00,36.18,36.19,36.18,36.18,8900.0,21.1721,21.1779,21.1721,21.1721,8900.0
2007-01-22 12:45:00,36.18,36.2,36.18,36.2,10800.0,21.1721,21.1838,21.1721,21.1838,10800.0
2007-01-22 12:50:00,36.2,36.24,36.19,36.23,12000.0,21.1838,21.2072,21.1779,21.2013,12000.0
2007-01-22 12:55:00,36.23,36.24,36.21,36.21,14400.0,21.2013,21.2072,21.1896,21.1896,14400.0
2007-01-22 13:00:00,36.2,36.21,36.18,36.19,14500.0,21.1838,21.1896,21.1721,21.1779,14500.0
2007-01-22 13:05:00,36.18,36.19,36.15,36.15,26100.0,21.1721,21.1779,21.1545,21.1545,26100.0
2007-01-22 13:10:00,36.16,36.18,36.16,36.16,17200.0,21.1604,21.1721,21.1604,21.1604,17200.0
2007-01-22 13:15:00,36.15,36.19,36.15,36.18,18600.0,21.1545,21.1779,21.1545,21.1721,18600.0
2007-01-22 13:20:00,36.19,36.19,36.15,36.16,15500.0,21.1779,21.1779,21.1545,21.1604,15500.0
2007-01-22 13:25:00,36.16,36.18,36.14,36.17,31000.0,21.1604,21.1721,21.1487,21.1662,31000.0
2007-01-22 13:30:00,36.17,36.18,36.15,36.17,10500.0,21.1662,21.1721,21.1545,21.1662,10500.0
2007-01-22 13:35:00,36.16,36.16,36.15,36.15,13800.0,21.1604,21.1604,21.1545,21.1545,13800.0
2007-01-22 13:40:00,36.16,36.17,36.15,36.16,7700.0,21.1604,21.1662,21.1545,21.1604,7700.0
2007-01-22 13:45:00,36.15,36.16,36.13,36.13,19200.0,21.1545,21.1604,21.1428,21.1428,19200.0
2007-01-22 13:50:00,36.14,36.15,36.13,36.15,3900.0,21.1487,21.1545,21.1428,21.1545,3900.0
2007-01-22 13:55:00,36.14,36.16,36.13,36.16,18400.0,21.1487,21.1604,21.1428,21.1604,18400.0
2007-01-22 14:00:00,36.16,36.19,36.16,36.19,10700.0,21.1604,21.1779,21.1604,21.1779,10700.0
2007-01-22 14:05:00,36.18,36.2,36.18,36.19,26000.0,21.1721,21.1838,21.1721,21.1779,26000.0
2007-01-22 14:10:00,36.2,36.2,36.19,36.2,14600.0,21.1838,21.1838,21.1779,21.1838,14600.0
2007-01-22 14:15:00,36.19,36.2,36.17,36.18,18700.0,21.1779,21.1838,21.1662,21.1721,18700.0
2007-01-22 14:20:00,36.18,36.18,36.15,36.16,15900.0,21.1721,21.1721,21.1545,21.1604,15900.0
2007-01-22 14:25:00,36.16,36.16,36.15,36.15,13700.0,21.1604,21.1604,21.1545,21.1545,13700.0
2007-01-22 14:30:00,36.16,36.16,36.13,36.14,22300.0,21.1604,21.1604,21.1428,21.1487,22300.0
2007-01-22 14:35:00,36.14,36.15,36.13,36.14,20300.0,21.1487,21.1545,21.1428,21.1487,20300.0
2007-01-22 14:40:00,36.13,36.14,36.12,36.13,14300.0,21.1428,21.1487,21.137,21.1428,14300.0
2007-01-22 14:45:00,36.13,36.14,36.1,36.11,26500.0,21.1428,21.1487,21.1253,21.1311,26500.0
2007-01-22 14:50:00,36.11,36.13,36.1,36.13,17500.0,21.1311,21.1428,21.1253,21.1428,17500.0
2007-01-22 14:55:00,36.12,36.13,36.11,36.13,14900.0,21.137,21.1428,21.1311,21.1428,14900.0
2007-01-22 15:00:00,36.13,36.13,36.11,36.12,10400.0,21.1428,21.1428,21.1311,21.137,10400.0
2007-01-22 15:05:00,36.11,36.13,36.11,36.12,17200.0,21.1311,21.1428,21.1311,21.137,17200.0
2007-01-22 15:10:00,36.12,36.13,36.11,36.11,13400.0,21.137,21.1428,21.1311,21.1311,13400.0
2007-01-22 15:15:00,36.11,36.12,36.11,36.12,10700.0,21.1311,21.137,21.1311,21.137,10700.0
2007-01-22 15:20:00,36.11,36.12,36.1,36.11,27600.0,21.1311,21.137,21.1253,21.1311,27600.0
2007-01-22 15:25:00,36.1,36.11,36.09,36.1,13500.0,21.1253,21.1311,21.1194,21.1253,13500.0
2007-01-22 15:30:00,36.1,36.11,36.09,36.11,13700.0,21.1253,21.1311,21.1194,21.1311,13700.0
2007-01-22 15:35:00,36.1,36.16,36.1,36.14,54300.0,21.1253,21.1604,21.1253,21.1487,54300.0
2007-01-22 15:40:00,36.15,36.19,36.14,36.18,27700.0,21.1545,21.1779,21.1487,21.1721,27700.0
2007-01-22 15:45:00,36.17,36.17,36.09,36.1,37500.0,21.1662,21.1662,21.1194,21.1253,37500.0
2007-01-22 15:50:00,36.1,36.12,36.09,36.12,32900.0,21.1253,21.137,21.1194,21.137,32900.0
2007-01-22 15:55:00,36.11,36.11,36.01,36.1,104700.0,21.1311,21.1311,21.0726,21.1253,104700.0
2007-01-23 09:30:00,36.11,36.2,36.07,36.19,37900.0,21.1311,21.1838,21.1077,21.1779,37900.0
2007-01-23 09:35:00,36.17,36.2,36.13,36.17,8200.0,21.1662,21.1838,21.1428,21.1662,8200.0
2007-01-23 09:40:00,36.2,36.3,36.2,36.21,25000.0,21.1838,21.2423,21.1838,21.1896,25000.0
2007-01-23 09:45:00,36.21,36.27,36.2,36.24,15900.0,21.1896,21.2247,21.1838,21.2072,15900.0
2007-01-23 09:50:00,36.25,36.28,36.23,36.28,10000.0,21.213,21.2306,21.2013,21.2306,10000.0
2007-01-23 09:55:00,36.27,36.39,36.25,36.35,31200.0,21.2247,21.295,21.213,21.2715,31200.0
2007-01-23 10:00:00,36.34,36.4,36.34,36.36,13500.0,21.2657,21.3008,21.2657,21.2774,13500.0
2007-01-23 10:05:00,36.36,36.4,36.35,36.37,28800.0,21.2774,21.3008,21.2715,21.2833,28800.0
2007-01-23 10:10:00,36.37,36.41,36.33,36.33,18700.0,21.2833,21.3067,21.2598,21.2598,18700.0
2007-01-23 10:15:00,36.33,36.39,36.33,36.37,13900.0,21.2598,21.295,21.2598,21.2833,13900.0
2007-01-23 10:20:00,36.39,36.4,36.35,36.37,7900.0,21.295,21.3008,21.2715,21.2833,7900.0
2007-01-23 10:25:00,36.35,36.39,36.35,36.38,20800.0,21.2715,21.295,21.2715,21.2891,20800.0
2007-01-23 10:30:00,36.38,36.39,36.35,36.37,7600.0,21.2891,21.295,21.2715,21.2833,7600.0
2007-01-23 10:35:00,36.37,36.38,36.35,36.35,12800.0,21.2833,21.2891,21.2715,21.2715,12800.0
2007-01-23 10:40:00,36.35,36.37,36.34,36.34,7200.0,21.2715,21.2833,21.2657,21.2657,7200.0
2007-01-23 10:45:00,36.34,36.37,36.34,36.35,6700.0,21.2657,21.2833,21.2657,21.2715,6700.0
2007-01-23 10:50:00,36.34,36.35,36.3,36.3,22400.0,21.2657,21.2715,21.2423,21.2423,22400.0
2007-01-23 10:55:00,36.32,36.33,36.3,36.32,24600.0,21.254,21.2598,21.2423,21.254,24600.0
2007-01-23 11:00:00,36.32,36.34,36.32,36.34,17600.0,21.254,21.2657,21.254,21.2657,17600.0
2007-01-23 11:05:00,36.33,36.34,36.31,36.33,19400.0,21.2598,21.2657,21.2481,21.2598,19400.0
2007-01-23 11:10:00,36.33,36.35,36.31,36.35,29500.0,21.2598,21.2715,21.2481,21.2715,29500.0
2007-01-23 11:15:00,36.35,36.4,36.32,36.32,41600.0,21.2715,21.3008,21.254,21.254,41600.0
2007-01-23 11:20:00,36.31,36.31,36.27,36.29,43900.0,21.2481,21.2481,21.2247,21.2364,43900.0
2007-01-23 11:25:00,36.29,36.31,36.23,36.24,39900.0,21.2364,21.2481,21.2013,21.2072,39900.0
2007-01-23 11:30:00,36.24,36.31,36.24,36.29,24700.0,21.2072,21.2481,21.2072,21.2364,24700.0
2007-01-23 11:35:00,36.3,36.3,36.25,36.28,31600.0,21.2423,21.2423,21.213,21.2306,31600.0
2007-01-23 11:40:00,36.28,36.33,36.27,36.3,20800.0,21.2306,21.2598,21.2247,21.2423,20800.0
2007-01-23 11:45:00,36.3,36.3,36.26,36.3,16800.0,21.2423,21.2423,21.2189,21.2423,16800.0
2007-01-23 11:50:00,36.3,36.32,36.27,36.27,33900.0,21.2423,21.254,21.2247,21.2247,33900.0
2007-01-23 11:55:00,36.26,36.32,36.25,36.31,20400.0,21.2189,21.254,21.213,21.2481,20400.0
2007-01-23 12:00:00,36.31,36.38,36.29,36.37,13600.0,21.2481,21.2891,21.2364,21.2833,13600.0
2007-01-23 12:05:00,36.37,36.39,36.36,36.38,10000.0,21.2833,21.295,21.2774,21.2891,10000.0
2007-01-23 12:10:00,36.38,36.38,36.33,36.35,12900.0,21.2891,21.2891,21.2598,21.2715,12900.0
2007-01-23 12:15:00,36.33,36.35,36.32,36.35,13800.0,21.2598,21.2715,21.254,21.2715,13800.0
2007-01-23 12:20:00,36.35,36.35,36.3,36.3,18600.0,21.2715,21.2715,21.2423,21.2423,18600.0
2007-01-23 12:25:00,36.3,36.33,36.29,36.32,21800.0,21.2423,21.2598,21.2364,21.254,21800.0
2007-01-23 12:30:00,36.32,36.32,36.29,36.3,14500.0,21.254,21.254,21.2364,21.2423,14500.0
2007-01-23 12:35:00,36.3,36.3,36.26,36.27,31000.0,21.2423,21.2423,21.2189,21.2247,31000.0
2007-01-23 12:40:00,36.27,36.27,36.23,36.25,18300.0,21.2247,21.2247,21.2013,21.213,18300.0
2007-01-23 12:45:00,36.24,36.25,36.21,36.25,36800.0,21.2072,21.213,21.1896,21.213,36800.0
2007-01-23 12:50:00,36.25,36.29,36.24,36.27,29200.0,21.213,21.2364,21.2072,21.2247,29200.0
2007-01-23 12:55:00,36.27,36.3,36.23,36.3,28800.0,21.2247,21.2423,21.2013,21.2423,28800.0
2007-01-23 13:00:00,36.3,36.3,36.29,36.3,11400.0,21.2423,21.2423,21.2364,21.2423,11400.0
2007-01-23 13:05:00,36.3,36.32,36.29,36.3,22000.0,21.2423,21.254,21.2364,21.2423,22000.0
2007-01-23 13:10:00,36.29,36.3,36.27,36.3,26100.0,21.2364,21.2423,21.2247,21.2423,26100.0
2007-01-23 13:15:00,36.3,36.3,36.29,36.29,8300.0,21.2423,21.2423,21.2364,21.2364,8300.0
2007-01-23 13:20:00,36.29,36.3,36.29,36.3,15400.0,21.2364,21.2423,21.2364,21.2423,15400.0
2007-01-23 13:25:00,36.3,36.3,36.28,36.3,14500.0,21.2423,21.2423,21.2306,21.2423,14500.0
2007-01-23 13:30:00,36.3,36.3,36.29,36.3,12300.0,21.2423,21.2423,21.2364,21.2423,12300.0
2007-01-23 13:35:00,36.3,36.3,36.29,36.29,22600.0,21.2423,21.2423,21.2364,21.2364,22600.0
2007-01-23 13:40:00,36.29,36.31,36.29,36.3,23600.0,21.2364,21.2481,21.2364,21.2423,23600.0
2007-01-23 13:45:00,36.3,36.3,36.29,36.3,18300.0,21.2423,21.2423,21.2364,21.2423,18300.0
2007-01-23 13:50:00,36.3,36.3,36.28,36.29,13600.0,21.2423,21.2423,21.2306,21.2364,13600.0
2007-01-23 13:55:00,36.3,36.3,36.29,36.3,13000.0,21.2423,21.2423,21.2364,21.2423,13000.0
2007-01-23 14:00:00,36.29,36.3,36.28,36.3,18000.0,21.2364,21.2423,21.2306,21.2423,18000.0
2007-01-23 14:05:00,36.3,36.3,36.25,36.28,24000.0,21.2423,21.2423,21.213,21.2306,24000.0
2007-01-23 14:10:00,36.27,36.3,36.22,36.28,32000.0,21.2247,21.2423,21.1955,21.2306,32000.0
2007-01-23 14:15:00,36.27,36.29,36.27,36.28,10700.0,21.2247,21.2364,21.2247,21.2306,10700.0
2007-01-23 14:20:00,36.28,36.28,36.23,36.24,22100.0,21.2306,21.2306,21.2013,21.2072,22100.0
2007-01-23 14:25:00,36.24,36.24,36.23,36.24,16300.0,21.2072,21.2072,21.2013,21.2072,16300.0
2007-01-23 14:30:00,36.23,36.24,36.21,36.21,27000.0,21.2013,21.2072,21.1896,21.1896,27000.0
2007-01-23 14:35:00,36.21,36.21,36.18,36.2,19700.0,21.1896,21.1896,21.1721,21.1838,19700.0
2007-01-23 14:40:00,36.2,36.21,36.13,36.13,19500.0,21.1838,21.1896,21.1428,21.1428,19500.0
2007-01-23 14:45:00,36.13,36.17,36.13,36.15,16200.0,21.1428,21.1662,21.1428,21.1545,16200.0
2007-01-23 14:50:00,36.15,36.2,36.15,36.19,14900.0,21.1545,21.1838,21.1545,21.1779,14900.0
2007-01-23 14:55:00,36.2,36.2,36.15,36.16,21400.0,21.1838,21.1838,21.1545,21.1604,21400.0
2007-01-23 15:00:00,36.15,36.19,36.15,36.16,24900.0,21.1545,21.1779,21.1545,21.1604,24900.0
2007-01-23 15:05:00,36.16,36.16,36.13,36.15,27900.0,21.1604,21.1604,21.1428,21.1545,27900.0
2007-01-23 15:10:00,36.15,36.15,36.13,36.14,24000.0,21.1545,21.1545,21.1428,21.1487,24000.0
2007-01-23 15:15:00,36.14,36.15,36.09,36.09,44300.0,21.1487,21.1545,21.1194,21.1194,44300.0
2007-01-23 15:20:00,36.1,36.13,36.08,36.12,33500.0,21.1253,21.1428,21.1135,21.137,33500.0
2007-01-23 15:25:00,36.13,36.15,36.12,36.12,17800.0,21.1428,21.1545,21.137,21.137,17800.0
2007-01-23 15:30:00,36.12,36.12,36.06,36.1,24500.0,21.137,21.137,21.1018,21.1253,24500.0
2007-01-23 15:35:00,36.1,36.15,36.1,36.14,19900.0,21.1253,21.1545,21.1253,21.1487,19900.0
2007-01-23 15:40:00,36.14,36.14,36.09,36.09,23200.0,21.1487,21.1487,21.1194,21.1194,23200.0
2007-01-23 15:45:00,36.09,36.14,36.09,36.14,25400.0,21.1194,21.1487,21.1194,21.1487,25400.0
2007-01-23 15:50:00,36.14,36.16,36.13,36.16,19600.0,21.1487,21.1604,21.1428,21.1604,19600.0
2007-01-23 15:55:00,36.16,36.21,36.15,36.2,50100.0,21.1604,21.1896,21.1545,21.1838,50100.0
2007-01-24 09:30:00,36.18,36.27,36.14,36.24,40700.0,21.1721,21.2247,21.1487,21.2072,40700.0
2007-01-24 09:35:00,36.23,36.34,36.18,36.27,22900.0,21.2013,21.2657,21.1721,21.2247,22900.0
2007-01-24 09:40:00,36.27,36.33,36.24,36.33,8000.0,21.2247,21.2598,21.2072,21.2598,8000.0
2007-01-24 09:45:00,36.31,36.36,36.31,36.36,17300.0,21.2481,21.2774,21.2481,21.2774,17300.0
2007-01-24 09:50:00,36.36,36.37,36.32,36.35,16700.0,21.2774,21.2833,21.254,21.2715,16700.0
2007-01-24 09:55:00,36.35,36.44,36.35,36.43,23900.0,21.2715,21.3242,21.2715,21.3184,23900.0
2007-01-24 10:00:00,36.44,36.47,36.43,36.46,15500.0,21.3242,21.3418,21.3184,21.3359,15500.0
2007-01-24 10:05:00,36.45,36.46,36.41,36.43,20400.0,21.3301,21.3359,21.3067,21.3184,20400.0
2007-01-24 10:10:00,36.43,36.44,36.37,36.37,9700.0,21.3184,21.3242,21.2833,21.2833,9700.0
2007-01-24 10:15:00,36.37,36.4,36.37,36.38,8000.0,21.2833,21.3008,21.2833,21.2891,8000.0
2007-01-24 10:20:00,36.38,36.4,36.38,36.4,13000.0,21.2891,21.3008,21.2891,21.3008,13000.0
2007-01-24 10:25:00,36.4,36.41,36.39,36.4,8800.0,21.3008,21.3067,21.295,21.3008,8800.0
2007-01-24 10:30:00,36.39,36.45,36.39,36.45,17900.0,21.295,21.3301,21.295,21.3301,17900.0
2007-01-24 10:35:00,36.45,36.47,36.44,36.46,12300.0,21.3301,21.3418,21.3242,21.3359,12300.0
2007-01-24 10:40:00,36.46,36.48,36.46,36.47,14900.0,21.3359,21.3476,21.3359,21.3418,14900.0
2007-01-24 10:45:00,36.48,36.5,36.47,36.48,38900.0,21.3476,21.3593,21.3418,21.3476,38900.0
2007-01-24 10:50:00,36.48,36.5,36.47,36.49,14200.0,21.3476,21.3593,21.3418,21.3535,14200.0
2007-01-24 10:55:00,36.48,36.5,36.48,36.48,4300.0,21.3476,21.3593,21.3476,21.3476,4300.0
2007-01-24 11:00:00,36.48,36.55,36.48,36.54,136200.0,21.3476,21.3886,21.3476,21.3827,136200.0
2007-01-24 11:05:00,36.54,36.58,36.54,36.58,31500.0,21.3827,21.4061,21.3827,21.4061,31500.0
2007-01-24 11:10:00,36.56,36.58,36.56,36.58,29400.0,21.3944,21.4061,21.3944,21.4061,29400.0
2007-01-24 11:15:00,36.59,36.6,36.58,36.59,12600.0,21.412,21.4178,21.4061,21.412,12600.0
2007-01-24 11:20:00,36.59,36.62,36.59,36.62,17000.0,21.412,21.4296,21.412,21.4296,17000.0
2007-01-24 11:25:00,36.62,36.65,36.62,36.64,25700.0,21.4296,21.4471,21.4296,21.4413,25700.0
2007-01-24 11:30:00,36.64,36.66,36.64,36.65,18800.0,21.4413,21.453,21.4413,21.4471,18800.0
2007-01-24 11:35:00,36.66,36.69,36.65,36.69,23400.0,21.453,21.4705,21.4471,21.4705,23400.0
2007-01-24 11:40:00,36.68,36.71,36.68,36.7,23900.0,21.4647,21.4822,21.4647,21.4764,23900.0
2007-01-24 11:45:00,36.7,36.71,36.69,36.7,10700.0,21.4764,21.4822,21.4705,21.4764,10700.0
2007-01-24 11:50:00,36.7,36.71,36.66,36.66,14900.0,21.4764,21.4822,21.453,21.453,14900.0
2007-01-24 11:55:00,36.66,36.67,36.66,36.66,5500.0,21.453,21.4588,21.453,21.453,5500.0
2007-01-24 12:00:00,36.66,36.67,36.64,36.64,17000.0,21.453,21.4588,21.4413,21.4413,17000.0
2007-01-24 12:05:00,36.64,36.65,36.64,36.64,15000.0,21.4413,21.4471,21.4413,21.4413,15000.0
2007-01-24 12:10:00,36.64,36.65,36.6,36.61,22600.0,21.4413,21.4471,21.4178,21.4237,22600.0
2007-01-24 12:15:00,36.61,36.61,36.55,36.56,14200.0,21.4237,21.4237,21.3886,21.3944,14200.0
2007-01-24 12:20:00,36.57,36.58,36.55,36.57,10300.0,21.4003,21.4061,21.3886,21.4003,10300.0
2007-01-24 12:25:00,36.57,36.57,36.55,36.55,16400.0,21.4003,21.4003,21.3886,21.3886,16400.0
2007-01-24 12:30:00,36.55,36.56,36.55,36.56,6900.0,21.3886,21.3944,21.3886,21.3944,6900.0
2007-01-24 12:35:00,36.55,36.56,36.52,36.52,12500.0,21.3886,21.3944,21.371,21.371,12500.0
2007-01-24 12:40:00,36.52,36.53,36.5,36.51,31100.0,21.371,21.3769,21.3593,21.3652,31100.0
2007-01-24 12:45:00,36.51,36.53,36.5,36.52,24700.0,21.3652,21.3769,21.3593,21.371,24700.0
2007-01-24 12:50:00,36.51,36.53,36.5,36.5,16800.0,21.3652,21.3769,21.3593,21.3593,16800.0
2007-01-24 12:55:00,36.5,36.53,36.47,36.51,35700.0,21.3593,21.3769,21.3418,21.3652,35700.0
2007-01-24 13:00:00,36.52,36.52,36.48,36.52,15100.0,21.371,21.371,21.3476,21.371,15100.0
2007-01-24 13:05:00,36.52,36.52,36.49,36.51,15400.0,21.371,21.371,21.3535,21.3652,15400.0
2007-01-24 13:10:00,36.52,36.52,36.51,36.52,14700.0,21.371,21.371,21.3652,21.371,14700.0
2007-01-24 13:15:00,36.52,36.55,36.51,36.51,21500.0,21.371,21.3886,21.3652,21.3652,21500.0
2007-01-24 13:20:00,36.52,36.54,36.52,36.52,13700.0,21.371,21.3827,21.371,21.371,13700.0
2007-01-24 13:25:00,36.52,36.55,36.51,36.55,23300.0,21.371,21.3886,21.3652,21.3886,23300.0
2007-01-24 13:30:00,36.55,36.55,36.51,36.51,14300.0,21.3886,21.3886,21.3652,21.3652,14300.0
2007-01-24 13:35:00,36.51,36.57,36.49,36.56,28600.0,21.3652,21.4003,21.3535,21.3944,28600.0
2007-01-24 13:40:00,36.57,36.59,36.52,36.54,39500.0,21.4003,21.412,21.371,21.3827,39500.0
2007-01-24 13:45:00,36.54,36.54,36.49,36.5,17800.0,21.3827,21.3827,21.3535,21.3593,17800.0
2007-01-24 13:50:00,36.51,36.53,36.51,36.51,5700.0,21.3652,21.3769,21.3652,21.3652,5700.0
2007-01-24 13:55:00,36.51,36.56,36.51,36.55,25600.0,21.3652,21.3944,21.3652,21.3886,25600.0
2007-01-24 14:00:00,36.56,36.58,36.54,36.54,12200.0,21.3944,21.4061,21.3827,21.3827,12200.0
2007-01-24 14:05:00,36.54,36.56,36.54,36.54,9400.0,21.3827,21.3944,21.3827,21.3827,9400.0
2007-01-24 14:10:00,36.54,36.55,36.5,36.5,5200.0,21.3827,21.3886,21.3593,21.3593,5200.0
2007-01-24 14:15:00,36.52,36.54,36.51,36.53,5100.0,21.371,21.3827,21.3652,21.3769,5100.0
2007-01-24 14:20:00,36.54,36.55,36.53,36.54,12400.0,21.3827,21.3886,21.3769,21.3827,12400.0
2007-01-24 14:25:00,36.55,36.55,36.51,36.52,11900.0,21.3886,21.3886,21.3652,21.371,11900.0
2007-01-24 14:30:00,36.54,36.57,36.52,36.53,10700.0,21.3827,21.4003,21.371,21.3769,10700.0
2007-01-24 14:35:00,36.53,36.6,36.53,36.6,17800.0,21.3769,21.4178,21.3769,21.4178,17800.0
2007-01-24 14:40:00,36.6,36.6,36.54,36.57,24800.0,21.4178,21.4178,21.3827,21.4003,24800.0
2007-01-24 14:45:00,36.58,36.59,36.55,36.57,20700.0,21.4061,21.412,21.3886,21.4003,20700.0
2007-01-24 14:50:00,36.56,36.58,36.56,36.56,12700.0,21.3944,21.4061,21.3944,21.3944,12700.0
2007-01-24 14:55:00,36.56,36.57,36.54,36.55,16100.0,21.3944,21.4003,21.3827,21.3886,16100.0
2007-01-24 15:00:00,36.56,36.58,36.55,36.58,15600.0,21.3944,21.4061,21.3886,21.4061,15600.0
2007-01-24 15:05:00,36.58,36.63,36.57,36.62,13200.0,21.4061,21.4354,21.4003,21.4296,13200.0
2007-01-24 15:10:00,36.62,36.66,36.61,36.64,20700.0,21.4296,21.453,21.4237,21.4413,20700.0
2007-01-24 15:15:00,36.66,36.67,36.6,36.61,43900.0,21.453,21.4588,21.4178,21.4237,43900.0
2007-01-24 15:20:00,36.62,36.63,36.6,36.61,16600.0,21.4296,21.4354,21.4178,21.4237,16600.0
2007-01-24 15:25:00,36.61,36.63,36.6,36.62,17300.0,21.4237,21.4354,21.4178,21.4296,17300.0
2007-01-24 15:30:00,36.63,36.68,36.62,36.65,25100.0,21.4354,21.4647,21.4296,21.4471,25100.0
2007-01-24 15:35:00,36.65,36.68,36.62,36.67,31800.0,21.4471,21.4647,21.4296,21.4588,31800.0
2007-01-24 15:40:00,36.67,36.7,36.66,36.7,46600.0,21.4588,21.4764,21.453,21.4764,46600.0
2007-01-24 15:45:00,36.69,36.74,36.69,36.73,27600.0,21.4705,21.4998,21.4705,21.4939,27600.0
2007-01-24 15:50:00,36.73,36.74,36.65,36.67,46900.0,21.4939,21.4998,21.4471,21.4588,46900.0
2007-01-24 15:55:00,36.66,36.71,36.66,36.69,72700.0,21.453,21.4822,21.453,21.4705,72700.0
2007-01-25 09:30:00,36.63,36.65,36.45,36.47,55000.0,21.4354,21.4471,21.3301,21.3418,55000.0
2007-01-25 09:35:00,36.47,36.52,36.45,36.5,40300.0,21.3418,21.371,21.3301,21.3593,40300.0
2007-01-25 09:40:00,36.48,36.51,36.45,36.47,16400.0,21.3476,21.3652,21.3301,21.3418,16400.0
2007-01-25 09:45:00,36.44,36.45,36.39,36.45,30300.0,21.3242,21.3301,21.295,21.3301,30300.0
2007-01-25 09:50:00,36.45,36.5,36.45,36.46,26500.0,21.3301,21.3593,21.3301,21.3359,26500.0
2007-01-25 09:55:00,36.45,36.5,36.41,36.47,40500.0,21.3301,21.3593,21.3067,21.3418,40500.0
2007-01-25 10:00:00,36.47,36.48,36.4,36.44,43200.0,21.3418,21.3476,21.3008,21.3242,43200.0
2007-01-25 10:05:00,36.44,36.5,36.44,36.45,41100.0,21.3242,21.3593,21.3242,21.3301,41100.0
2007-01-25 10:10:00,36.45,36.46,36.42,36.44,23800.0,21.3301,21.3359,21.3125,21.3242,23800.0
2007-01-25 10:15:00,36.43,36.44,36.4,36.41,12300.0,21.3184,21.3242,21.3008,21.3067,12300.0
2007-01-25 10:20:00,36.4,36.45,36.35,36.43,21400.0,21.3008,21.3301,21.2715,21.3184,21400.0
2007-01-25 10:25:00,36.45,36.53,36.45,36.5,12000.0,21.3301,21.3769,21.3301,21.3593,12000.0
2007-01-25 10:30:00,36.5,36.5,36.46,36.46,15800.0,21.3593,21.3593,21.3359,21.3359,15800.0
2007-01-25 10:35:00,36.47,36.47,36.4,36.4,11200.0,21.3418,21.3418,21.3008,21.3008,11200.0
2007-01-25 10:40:00,36.41,36.43,36.35,36.43,22800.0,21.3067,21.3184,21.2715,21.3184,22800.0
2007-01-25 10:45:00,36.42,36.45,36.42,36.43,29600.0,21.3125,21.3301,21.3125,21.3184,29600.0
2007-01-25 10:50:00,36.43,36.45,36.4,36.4,15800.0,21.3184,21.3301,21.3008,21.3008,15800.0
2007-01-25 10:55:00,36.39,36.43,36.38,36.42,31400.0,21.295,21.3184,21.2891,21.3125,31400.0
2007-01-25 11:00:00,36.43,36.46,36.41,36.46,30700.0,21.3184,21.3359,21.3067,21.3359,30700.0
2007-01-25 11:05:00,36.45,36.45,36.4,36.42,27600.0,21.3301,21.3301,21.3008,21.3125,27600.0
2007-01-25 11:10:00,36.42,36.44,36.41,36.44,11800.0,21.3125,21.3242,21.3067,21.3242,11800.0
2007-01-25 11:15:00,36.43,36.44,36.43,36.44,3400.0,21.3184,21.3242,21.3184,21.3242,3400.0
2007-01-25 11:20:00,36.44,36.44,36.4,36.41,22800.0,21.3242,21.3242,21.3008,21.3067,22800.0
2007-01-25 11:25:00,36.41,36.42,36.4,36.41,10100.0,21.3067,21.3125,21.3008,21.3067,10100.0
2007-01-25 11:30:00,36.41,36.44,36.4,36.44,16600.0,21.3067,21.3242,21.3008,21.3242,16600.0
2007-01-25 11:35:00,36.44,36.45,36.41,36.42,14700.0,21.3242,21.3301,21.3067,21.3125,14700.0
2007-01-25 11:40:00,36.42,36.48,36.42,36.48,6200.0,21.3125,21.3476,21.3125,21.3476,6200.0
2007-01-25 11:45:00,36.48,36.5,36.46,36.49,9800.0,21.3476,21.3593,21.3359,21.3535,9800.0
2007-01-25 11:50:00,36.5,36.53,36.48,36.52,7300.0,21.3593,21.3769,21.3476,21.371,7300.0
2007-01-25 11:55:00,36.51,36.53,36.5,36.5,4600.0,21.3652,21.3769,21.3593,21.3593,4600.0
2007-01-25 12:00:00,36.5,36.56,36.49,36.56,22700.0,21.3593,21.3944,21.3535,21.3944,22700.0
2007-01-25 12:05:00,36.57,36.63,36.55,36.63,36200.0,21.4003,21.4354,21.3886,21.4354,36200.0
2007-01-25 12:10:00,36.62,36.66,36.62,36.63,35500.0,21.4296,21.453,21.4296,21.4354,35500.0
2007-01-25 12:15:00,36.62,36.64,36.61,36.64,19000.0,21.4296,21.4413,21.4237,21.4413,19000.0
2007-01-25 12:20:00,36.64,36.68,36.64,36.67,38900.0,21.4413,21.4647,21.4413,21.4588,38900.0
2007-01-25 12:25:00,36.67,36.68,36.64,36.66,11300.0,21.4588,21.4647,21.4413,21.453,11300.0
2007-01-25 12:30:00,36.66,36.68,36.65,36.66,8600.0,21.453,21.4647,21.4471,21.453,8600.0
2007-01-25 12:35:00,36.66,36.68,36.65,36.65,17000.0,21.453,21.4647,21.4471,21.4471,17000.0
2007-01-25 12:40:00,36.66,36.66,36.59,36.62,23300.0,21.453,21.453,21.412,21.4296,23300.0
2007-01-25 12:45:00,36.61,36.61,36.57,36.58,13200.0,21.4237,21.4237,21.4003,21.4061,13200.0
2007-01-25 12:50:00,36.59,36.59,36.53,36.53,15100.0,21.412,21.412,21.3769,21.3769,15100.0
2007-01-25 12:55:00,36.53,36.54,36.44,36.45,16700.0,21.3769,21.3827,21.3242,21.3301,16700.0
2007-01-25 13:00:00,36.46,36.48,36.41,36.42,13600.0,21.3359,21.3476,21.3067,21.3125,13600.0
2007-01-25 13:05:00,36.42,36.51,36.42,36.49,27800.0,21.3125,21.3652,21.3125,21.3535,27800.0
2007-01-25 13:10:00,36.49,36.51,36.47,36.47,9100.0,21.3535,21.3652,21.3418,21.3418,9100.0
2007-01-25 13:15:00,36.47,36.49,36.45,36.49,14200.0,21.3418,21.3535,21.3301,21.3535,14200.0
2007-01-25 13:20:00,36.49,36.5,36.48,36.5,11400.0,21.3535,21.3593,21.3476,21.3593,11400.0
2007-01-25 13:25:00,36.5,36.5,36.49,36.5,6200.0,21.3593,21.3593,21.3535,21.3593,6200.0
2007-01-25 13:30:00,36.5,36.53,36.46,36.49,16300.0,21.3593,21.3769,21.3359,21.3535,16300.0
2007-01-25 13:35:00,36.48,36.49,36.41,36.42,24400.0,21.3476,21.3535,21.3067,21.3125,24400.0
2007-01-25 13:40:00,36.42,36.44,36.41,36.43,12900.0,21.3125,21.3242,21.3067,21.3184,12900.0
2007-01-25 13:45:00,36.43,36.43,36.35,36.36,19600.0,21.3184,21.3184,21.2715,21.2774,19600.0
2007-01-25 13:50:00,36.36,36.37,36.33,36.37,32000.0,21.2774,21.2833,21.2598,21.2833,32000.0
2007-01-25 13:55:00,36.37,36.41,36.37,36.41,28500.0,21.2833,21.3067,21.2833,21.3067,28500.0
2007-01-25 14:00:00,36.4,36.41,36.36,36.4,27500.0,21.3008,21.3067,21.2774,21.3008,27500.0
2007-01-25 14:05:00,36.4,36.42,36.36,36.42,41700.0,21.3008,21.3125,21.2774,21.3125,41700.0
2007-01-25 14:10:00,36.43,36.46,36.42,36.45,15800.0,21.3184,21.3359,21.3125,21.3301,15800.0
2007-01-25 14:15:00,36.45,36.46,36.39,36.39,9500.0,21.3301,21.3359,21.295,21.295,9500.0
2007-01-25 14:20:00,36.37,36.39,36.33,36.34,12900.0,21.2833,21.295,21.2598,21.2657,12900.0
2007-01-25 14:25:00,36.33,36.35,36.3,36.3,18600.0,21.2598,21.2715,21.2423,21.2423,18600.0
2007-01-25 14:30:00,36.3,36.31,36.27,36.29,15700.0,21.2423,21.2481,21.2247,21.2364,15700.0
2007-01-25 14:35:00,36.29,36.31,36.28,36.3,10000.0,21.2364,21.2481,21.2306,21.2423,10000.0
2007-01-25 14:40:00,36.32,36.32,36.29,36.3,11100.0,21.254,21.254,21.2364,21.2423,11100.0
2007-01-25 14:45:00,36.3,36.32,36.28,36.3,8700.0,21.2423,21.254,21.2306,21.2423,8700.0
2007-01-25 14:50:00,36.29,36.32,36.29,36.31,8400.0,21.2364,21.254,21.2364,21.2481,8400.0
2007-01-25 14:55:00,36.31,36.32,36.29,36.32,16100.0,21.2481,21.254,21.2364,21.254,16100.0
2007-01-25 15:00:00,36.31,36.37,36.3,36.36,29200.0,21.2481,21.2833,21.2423,21.2774,29200.0
2007-01-25 15:05:00,36.36,36.36,36.29,36.29,28000.0,21.2774,21.2774,21.2364,21.2364,28000.0
2007-01-25 15:10:00,36.29,36.32,36.29,36.31,12300.0,21.2364,21.254,21.2364,21.2481,12300.0
2007-01-25 15:15:00,36.31,36.33,36.31,36.33,10400.0,21.2481,21.2598,21.2481,21.2598,10400.0
2007-01-25 15:20:00,36.31,36.35,36.31,36.32,21500.0,21.2481,21.2715,21.2481,21.254,21500.0
2007-01-25 15:25:00,36.33,36.34,36.29,36.3,17500.0,21.2598,21.2657,21.2364,21.2423,17500.0
2007-01-25 15:30:00,36.29,36.36,36.29,36.35,21200.0,21.2364,21.2774,21.2364,21.2715,21200.0
2007-01-25 15:35:00,36.36,36.42,36.35,36.41,27800.0,21.2774,21.3125,21.2715,21.3067,27800.0
2007-01-25 15:40:00,36.41,36.41,36.36,36.36,28100.0,21.3067,21.3067,21.2774,21.2774,28100.0
2007-01-25 15:45:00,36.36,36.4,36.36,36.4,33800.0,21.2774,21.3008,21.2774,21.3008,33800.0
2007-01-25 15:50:00,36.38,36.39,36.37,36.38,26100.0,21.2891,21.295,21.2833,21.2891,26100.0
2007-01-25 15:55:00,36.38,36.38,36.33,36.33,33900.0,21.2891,21.2891,21.2598,21.2598,33900.0
2007-01-26 09:30:00,36.47,36.47,36.02,36.06,42500.0,21.3418,21.3418,21.0784,21.1018,42500.0
2007-01-26 09:35:00,36.1,36.32,36.09,36.3,53100.0,21.1253,21.254,21.1194,21.2423,53100.0
2007-01-26 09:40:00,36.31,36.31,36.26,36.28,27800.0,21.2481,21.2481,21.2189,21.2306,27800.0
2007-01-26 09:45:00,36.27,36.29,36.26,36.26,7900.0,21.2247,21.2364,21.2189,21.2189,7900.0
2007-01-26 09:50:00,36.28,36.31,36.26,36.29,6200.0,21.2306,21.2481,21.2189,21.2364,6200.0
2007-01-26 09:55:00,36.3,36.42,36.29,36.41,21600.0,21.2423,21.3125,21.2364,21.3067,21600.0
2007-01-26 10:00:00,36.41,36.45,36.27,36.4,30800.0,21.3067,21.3301,21.2247,21.3008,30800.0
2007-01-26 10:05:00,36.38,36.46,36.34,36.35,27700.0,21.2891,21.3359,21.2657,21.2715,27700.0
2007-01-26 10:10:00,36.37,36.45,36.37,36.43,11700.0,21.2833,21.3301,21.2833,21.3184,11700.0
2007-01-26 10:15:00,36.43,36.43,36.3,36.3,15500.0,21.3184,21.3184,21.2423,21.2423,15500.0
2007-01-26 10:20:00,36.3,36.35,36.23,36.32,26500.0,21.2423,21.2715,21.2013,21.254,26500.0
2007-01-26 10:25:00,36.32,36.39,36.32,36.34,6500.0,21.254,21.295,21.254,21.2657,6500.0
2007-01-26 10:30:00,36.35,36.42,36.35,36.35,19200.0,21.2715,21.3125,21.2715,21.2715,19200.0
2007-01-26 10:35:00,36.35,36.38,36.31,36.38,15200.0,21.2715,21.2891,21.2481,21.2891,15200.0
2007-01-26 10:40:00,36.37,36.39,36.31,36.38,18500.0,21.2833,21.295,21.2481,21.2891,18500.0
2007-01-26 10:45:00,36.37,36.45,36.36,36.43,21700.0,21.2833,21.3301,21.2774,21.3184,21700.0
2007-01-26 10:50:00,36.43,36.45,36.35,36.35,18700.0,21.3184,21.3301,21.2715,21.2715,18700.0
2007-01-26 10:55:00,36.35,36.37,36.34,36.34,9000.0,21.2715,21.2833,21.2657,21.2657,9000.0
2007-01-26 11:00:00,36.34,36.39,36.32,36.39,20600.0,21.2657,21.295,21.254,21.295,20600.0
2007-01-26 11:05:00,36.39,36.44,36.37,36.43,59800.0,21.295,21.3242,21.2833,21.3184,59800.0
2007-01-26 11:10:00,36.43,36.43,36.27,36.28,29700.0,21.3184,21.3184,21.2247,21.2306,29700.0
2007-01-26 11:15:00,36.29,36.35,36.26,36.35,20800.0,21.2364,21.2715,21.2189,21.2715,20800.0
2007-01-26 11:20:00,36.38,36.41,36.34,36.41,22200.0,21.2891,21.3067,21.2657,21.3067,22200.0
2007-01-26 11:25:00,36.4,36.42,36.35,36.41,31500.0,21.3008,21.3125,21.2715,21.3067,31500.0
2007-01-26 11:30:00,36.4,36.45,36.37,36.41,36300.0,21.3008,21.3301,21.2833,21.3067,36300.0
2007-01-26 11:35:00,36.43,36.45,36.4,36.44,43400.0,21.3184,21.3301,21.3008,21.3242,43400.0
2007-01-26 11:40:00,36.43,36.44,36.4,36.43,10300.0,21.3184,21.3242,21.3008,21.3184,10300.0
2007-01-26 11:45:00,36.44,36.44,36.33,36.35,34400.0,21.3242,21.3242,21.2598,21.2715,34400.0
2007-01-26 11:50:00,36.35,36.42,36.35,36.4,16500.0,21.2715,21.3125,21.2715,21.3008,16500.0
2007-01-26 11:55:00,36.4,36.44,36.38,36.38,15900.0,21.3008,21.3242,21.2891,21.2891,15900.0
2007-01-26 12:00:00,36.37,36.4,36.32,36.37,11900.0,21.2833,21.3008,21.254,21.2833,11900.0
2007-01-26 12:05:00,36.38,36.4,36.35,36.38,14600.0,21.2891,21.3008,21.2715,21.2891,14600.0
2007-01-26 12:10:00,36.39,36.41,36.35,36.4,26700.0,21.295,21.3067,21.2715,21.3008,26700.0
2007-01-26 12:15:00,36.4,36.42,36.39,36.42,12800.0,21.3008,21.3125,21.295,21.3125,12800.0
2007-01-26 12:20:00,36.4,36.4,36.35,36.35,3300.0,21.3008,21.3008,21.2715,21.2715,3300.0
2007-01-26 12:25:00,36.35,36.4,36.35,36.4,8300.0,21.2715,21.3008,21.2715,21.3008,8300.0
2007-01-26 12:30:00,36.39,36.42,36.37,36.37,20000.0,21.295,21.3125,21.2833,21.2833,20000.0
2007-01-26 12:35:00,36.36,36.38,36.35,36.35,19700.0,21.2774,21.2891,21.2715,21.2715,19700.0
2007-01-26 12:40:00,36.36,36.38,36.33,36.37,22700.0,21.2774,21.2891,21.2598,21.2833,22700.0
2007-01-26 12:45:00,36.38,36.4,36.37,36.38,14200.0,21.2891,21.3008,21.2833,21.2891,14200.0
2007-01-26 12:50:00,36.39,36.39,36.33,36.33,19800.0,21.295,21.295,21.2598,21.2598,19800.0
2007-01-26 12:55:00,36.33,36.38,36.31,36.37,15100.0,21.2598,21.2891,21.2481,21.2833,15100.0
2007-01-26 13:00:00,36.37,36.41,36.36,36.4,16200.0,21.2833,21.3067,21.2774,21.3008,16200.0
2007-01-26 13:05:00,36.38,36.39,36.34,36.37,76700.0,21.2891,21.295,21.2657,21.2833,76700.0
2007-01-26 13:10:00,36.37,36.49,36.29,36.31,45400.0,21.2833,21.3535,21.2364,21.2481,45400.0
2007-01-26 13:15:00,36.3,36.37,36.29,36.34,71700.0,21.2423,21.2833,21.2364,21.2657,71700.0
2007-01-26 13:20:00,36.33,36.36,36.29,36.32,15900.0,21.2598,21.2774,21.2364,21.254,15900.0
2007-01-26 13:25:00,36.33,36.37,36.32,36.33,34200.0,21.2598,21.2833,21.254,21.2598,34200.0
2007-01-26 13:30:00,36.33,36.36,36.32,36.32,6300.0,21.2598,21.2774,21.254,21.254,6300.0
2007-01-26 13:35:00,36.33,36.36,36.29,36.35,15900.0,21.2598,21.2774,21.2364,21.2715,15900.0
2007-01-26 13:40:00,36.35,36.39,36.34,36.39,25500.0,21.2715,21.295,21.2657,21.295,25500.0
2007-01-26 13:45:00,36.39,36.49,36.36,36.45,38200.0,21.295,21.3535,21.2774,21.3301,38200.0
2007-01-26 13:50:00,36.46,36.49,36.42,36.42,97900.0,21.3359,21.3535,21.3125,21.3125,97900.0
2007-01-26 13:55:00,36.43,36.43,36.39,36.4,8600.0,21.3184,21.3184,21.295,21.3008,8600.0
2007-01-26 14:00:00,36.4,36.42,36.39,36.41,16600.0,21.3008,21.3125,21.295,21.3067,16600.0
2007-01-26 14:05:00,36.4,36.42,36.37,36.41,12400.0,21.3008,21.3125,21.2833,21.3067,12400.0
2007-01-26 14:10:00,36.4,36.42,36.4,36.4,13100.0,21.3008,21.3125,21.3008,21.3008,13100.0
2007-01-26 14:15:00,36.4,36.42,36.36,36.39,28700.0,21.3008,21.3125,21.2774,21.295,28700.0
2007-01-26 14:20:00,36.4,36.43,36.4,36.42,8800.0,21.3008,21.3184,21.3008,21.3125,8800.0
2007-01-26 14:25:00,36.42,36.42,36.38,36.4,8000.0,21.3125,21.3125,21.2891,21.3008,8000.0
2007-01-26 14:30:00,36.41,36.42,36.4,36.4,15500.0,21.3067,21.3125,21.3008,21.3008,15500.0
2007-01-26 14:35:00,36.4,36.42,36.38,36.4,21500.0,21.3008,21.3125,21.2891,21.3008,21500.0
2007-01-26 14:40:00,36.4,36.4,36.34,36.36,13600.0,21.3008,21.3008,21.2657,21.2774,13600.0
2007-01-26 14:45:00,36.37,36.42,36.36,36.38,20000.0,21.2833,21.3125,21.2774,21.2891,20000.0
2007-01-26 14:50:00,36.37,36.4,36.36,36.36,111100.0,21.2833,21.3008,21.2774,21.2774,111100.0
2007-01-26 14:55:00,36.37,36.39,36.36,36.36,39900.0,21.2833,21.295,21.2774,21.2774,39900.0
2007-01-26 15:00:00,36.35,36.38,36.35,36.36,18700.0,21.2715,21.2891,21.2715,21.2774,18700.0
2007-01-26 15:05:00,36.36,36.4,36.35,36.38,27300.0,21.2774,21.3008,21.2715,21.2891,27300.0
2007-01-26 15:10:00,36.38,36.39,36.34,36.36,47400.0,21.2891,21.295,21.2657,21.2774,47400.0
2007-01-26 15:15:00,36.37,36.4,36.35,36.36,30800.0,21.2833,21.3008,21.2715,21.2774,30800.0
2007-01-26 15:20:00,36.36,36.39,36.35,36.38,50300.0,21.2774,21.295,21.2715,21.2891,50300.0
2007-01-26 15:25:00,36.38,36.39,36.33,36.36,9900.0,21.2891,21.295,21.2598,21.2774,9900.0
2007-01-26 15:30:00,36.36,36.37,36.33,36.37,13800.0,21.2774,21.2833,21.2598,21.2833,13800.0
2007-01-26 15:35:00,36.38,36.38,36.33,36.36,35200.0,21.2891,21.2891,21.2598,21.2774,35200.0
2007-01-26 15:40:00,36.33,36.35,36.27,36.28,78500.0,21.2598,21.2715,21.2247,21.2306,78500.0
2007-01-26 15:45:00,36.27,36.28,36.17,36.2,71500.0,21.2247,21.2306,21.1662,21.1838,71500.0
2007-01-26 15:50:00,36.2,36.24,36.1,36.16,151500.0,21.1838,21.2072,21.1253,21.1604,151500.0
2007-01-26 15:55:00,36.18,36.2,36.1,36.14,182000.0,21.1721,21.1838,21.1253,21.1487,182000.0
2007-01-29 09:30:00,35.88,36.07,35.88,36.02,82300.0,20.9965,21.1077,20.9965,21.0784,82300.0
2007-01-29 09:35:00,36.0,36.0,35.7,35.75,60900.0,21.0667,21.0667,20.8912,20.9204,60900.0
2007-01-29 09:40:00,35.74,35.83,35.73,35.75,47800.0,20.9146,20.9673,20.9087,20.9204,47800.0
2007-01-29 09:45:00,35.73,35.81,35.61,35.79,100500.0,20.9087,20.9555,20.8385,20.9438,100500.0
2007-01-29 09:50:00,35.79,35.81,35.72,35.75,78700.0,20.9438,20.9555,20.9029,20.9204,78700.0
2007-01-29 09:55:00,35.77,35.79,35.64,35.65,58600.0,20.9321,20.9438,20.8561,20.8619,58600.0
2007-01-29 10:00:00,35.65,35.7,35.46,35.48,86200.0,20.8619,20.8912,20.7507,20.7624,86200.0
2007-01-29 10:05:00,35.47,35.58,35.26,35.32,159400.0,20.7566,20.821,20.6337,20.6688,159400.0
2007-01-29 10:10:00,35.32,35.38,34.99,35.14,192000.0,20.6688,20.7039,20.4757,20.5635,192000.0
2007-01-29 10:15:00,35.14,35.14,34.92,34.99,82400.0,20.5635,20.5635,20.4347,20.4757,82400.0
2007-01-29 10:20:00,34.99,35.01,34.93,34.93,68200.0,20.4757,20.4874,20.4406,20.4406,68200.0
2007-01-29 10:25:00,34.94,34.95,34.83,34.84,75100.0,20.4464,20.4523,20.3821,20.3879,75100.0
2007-01-29 10:30:00,34.84,34.86,34.63,34.66,141200.0,20.3879,20.3996,20.265,20.2826,141200.0
2007-01-29 10:35:00,34.66,35.15,34.61,34.88,151800.0,20.2826,20.5693,20.2533,20.4113,151800.0
2007-01-29 10:40:00,34.86,35.0,34.8,34.93,109200.0,20.3996,20.4815,20.3645,20.4406,109200.0
2007-01-29 10:45:00,34.94,34.94,34.71,34.75,62300.0,20.4464,20.4464,20.3118,20.3353,62300.0
2007-01-29 10:50:00,34.75,34.76,34.46,34.64,145300.0,20.3353,20.3411,20.1655,20.2709,145300.0
2007-01-29 10:55:00,34.65,34.65,34.4,34.48,55800.0,20.2767,20.2767,20.1304,20.1772,55800.0
2007-01-29 11:00:00,34.48,34.53,34.08,34.27,189600.0,20.1772,20.2065,19.9432,20.0544,189600.0
2007-01-29 11:05:00,34.26,34.6,34.17,34.46,122000.0,20.0485,20.2475,19.9958,20.1655,122000.0
2007-01-29 11:10:00,34.48,34.7,34.46,34.69,109100.0,20.1772,20.306,20.1655,20.3001,109100.0
2007-01-29 11:15:00,34.69,34.73,34.63,34.69,98100.0,20.3001,20.3235,20.265,20.3001,98100.0
2007-01-29 11:20:00,34.69,34.77,34.69,34.77,64600.0,20.3001,20.347,20.3001,20.347,64600.0
2007-01-29 11:25:00,34.77,34.77,34.57,34.63,76600.0,20.347,20.347,20.2299,20.265,76600.0
2007-01-29 11:30:00,34.63,34.65,34.34,34.5,82600.0,20.265,20.2767,20.0953,20.189,82600.0
2007-01-29 11:35:00,34.5,34.55,34.48,34.48,59800.0,20.189,20.2182,20.1772,20.1772,59800.0
2007-01-29 11:40:00,34.48,34.49,34.43,34.48,34100.0,20.1772,20.1831,20.148,20.1772,34100.0
2007-01-29 11:45:00,34.49,34.73,34.48,34.71,50900.0,20.1831,20.3235,20.1772,20.3118,50900.0
2007-01-29 11:50:00,34.71,34.71,34.68,34.69,43300.0,20.3118,20.3118,20.2943,20.3001,43300.0
2007-01-29 11:55:00,34.69,34.7,34.68,34.69,48700.0,20.3001,20.306,20.2943,20.3001,48700.0
2007-01-29 12:00:00,34.69,34.69,34.63,34.63,61400.0,20.3001,20.3001,20.265,20.265,61400.0
2007-01-29 12:05:00,34.63,34.64,34.6,34.61,40500.0,20.265,20.2709,20.2475,20.2533,40500.0
2007-01-29 12:10:00,34.6,34.6,34.57,34.6,40900.0,20.2475,20.2475,20.2299,20.2475,40900.0
2007-01-29 12:15:00,34.6,34.64,34.54,34.62,67800.0,20.2475,20.2709,20.2124,20.2592,67800.0
2007-01-29 12:20:00,34.61,34.63,34.47,34.49,91700.0,20.2533,20.265,20.1714,20.1831,91700.0
2007-01-29 12:25:00,34.49,34.49,34.31,34.4,70200.0,20.1831,20.1831,20.0778,20.1304,70200.0
2007-01-29 12:30:00,34.4,34.4,34.2,34.24,91300.0,20.1304,20.1304,20.0134,20.0368,91300.0
2007-01-29 12:35:00,34.25,34.7,34.15,34.19,93400.0,20.0427,20.306,19.9841,20.0075,93400.0
2007-01-29 12:40:00,34.2,34.24,34.18,34.22,76900.0,20.0134,20.0368,20.0017,20.0251,76900.0
2007-01-29 12:45:00,34.22,34.4,34.21,34.36,47400.0,20.0251,20.1304,20.0192,20.107,47400.0
2007-01-29 12:50:00,34.36,34.37,34.26,34.26,49000.0,20.107,20.1129,20.0485,20.0485,49000.0
2007-01-29 12:55:00,34.26,34.34,34.25,34.32,28100.0,20.0485,20.0953,20.0427,20.0836,28100.0
2007-01-29 13:00:00,34.31,34.49,34.29,34.4,66200.0,20.0778,20.1831,20.0661,20.1304,66200.0
2007-01-29 13:05:00,34.41,34.59,34.4,34.55,58800.0,20.1363,20.2416,20.1304,20.2182,58800.0
2007-01-29 13:10:00,34.55,34.55,34.36,34.39,55400.0,20.2182,20.2182,20.107,20.1246,55400.0
2007-01-29 13:15:00,34.39,34.4,34.37,34.4,29200.0,20.1246,20.1304,20.1129,20.1304,29200.0
2007-01-29 13:20:00,34.4,34.4,34.36,34.39,33200.0,20.1304,20.1304,20.107,20.1246,33200.0
2007-01-29 13:25:00,34.38,34.39,34.32,34.33,25600.0,20.1187,20.1246,20.0836,20.0895,25600.0
2007-01-29 13:30:00,34.34,34.34,34.3,34.33,32300.0,20.0953,20.0953,20.0719,20.0895,32300.0
2007-01-29 13:35:00,34.34,34.39,34.33,34.38,36100.0,20.0953,20.1246,20.0895,20.1187,36100.0
2007-01-29 13:40:00,34.37,34.4,34.32,34.38,72500.0,20.1129,20.1304,20.0836,20.1187,72500.0
2007-01-29 13:45:00,34.39,34.49,34.29,34.49,84100.0,20.1246,20.1831,20.0661,20.1831,84100.0
2007-01-29 13:50:00,34.48,34.48,34.25,34.33,63700.0,20.1772,20.1772,20.0427,20.0895,63700.0
2007-01-29 13:55:00,34.32,34.32,34.17,34.19,101000.0,20.0836,20.0836,19.9958,20.0075,101000.0
2007-01-29 14:00:00,34.19,34.23,34.11,34.15,83300.0,20.0075,20.031,19.9607,19.9841,83300.0
2007-01-29 14:05:00,34.15,34.22,34.15,34.21,71500.0,19.9841,20.0251,19.9841,20.0192,71500.0
2007-01-29 14:10:00,34.21,34.23,34.2,34.21,59700.0,20.0192,20.031,20.0134,20.0192,59700.0
2007-01-29 14:15:00,34.21,34.22,34.12,34.12,80700.0,20.0192,20.0251,19.9666,19.9666,80700.0
2007-01-29 14:20:00,34.13,34.19,34.09,34.11,71700.0,19.9724,20.0075,19.949,19.9607,71700.0
2007-01-29 14:25:00,34.12,34.21,34.11,34.2,59300.0,19.9666,20.0192,19.9607,20.0134,59300.0
2007-01-29 14:30:00,34.19,34.33,34.19,34.23,57500.0,20.0075,20.0895,20.0075,20.031,57500.0
2007-01-29 14:35:00,34.24,34.32,34.23,34.31,58000.0,20.0368,20.0836,20.031,20.0778,58000.0
2007-01-29 14:40:00,34.32,34.36,34.31,34.33,36600.0,20.0836,20.107,20.0778,20.0895,36600.0
2007-01-29 14:45:00,34.33,34.34,34.28,34.28,48500.0,20.0895,20.0953,20.0602,20.0602,48500.0
2007-01-29 14:50:00,34.29,34.29,34.17,34.19,47800.0,20.0661,20.0661,19.9958,20.0075,47800.0
2007-01-29 14:55:00,34.19,34.27,34.19,34.22,64400.0,20.0075,20.0544,20.0075,20.0251,64400.0
2007-01-29 15:00:00,34.21,34.3,34.16,34.3,84900.0,20.0192,20.0719,19.99,20.0719,84900.0
2007-01-29 15:05:00,34.29,34.3,34.22,34.22,69800.0,20.0661,20.0719,20.0251,20.0251,69800.0
2007-01-29 15:10:00,34.23,34.25,34.2,34.23,110300.0,20.031,20.0427,20.0134,20.031,110300.0
2007-01-29 15:15:00,34.23,34.24,34.19,34.19,50800.0,20.031,20.0368,20.0075,20.0075,50800.0
2007-01-29 15:20:00,34.2,34.31,34.19,34.27,77700.0,20.0134,20.0778,20.0075,20.0544,77700.0
2007-01-29 15:25:00,34.27,34.31,34.26,34.26,80000.0,20.0544,20.0778,20.0485,20.0485,80000.0
2007-01-29 15:30:00,34.26,34.27,34.2,34.25,61800.0,20.0485,20.0544,20.0134,20.0427,61800.0
2007-01-29 15:35:00,34.24,34.25,34.23,34.23,52500.0,20.0368,20.0427,20.031,20.031,52500.0
2007-01-29 15:40:00,34.23,34.24,34.21,34.22,68200.0,20.031,20.0368,20.0192,20.0251,68200.0
2007-01-29 15:45:00,34.22,34.22,34.07,34.08,164100.0,20.0251,20.0251,19.9373,19.9432,164100.0
2007-01-29 15:50:00,34.08,34.17,33.96,34.08,273300.0,19.9432,19.9958,19.873,19.9432,273300.0
2007-01-29 15:55:00,34.08,34.08,34.03,34.04,207400.0,19.9432,19.9432,19.9139,19.9198,207400.0
2007-01-30 09:30:00,34.14,34.25,34.01,34.09,112700.0,19.9783,20.0427,19.9022,19.949,112700.0
2007-01-30 09:35:00,34.06,34.25,34.04,34.09,156700.0,19.9315,20.0427,19.9198,19.949,156700.0
2007-01-30 09:40:00,34.1,34.15,34.0,34.05,68100.0,19.9549,19.9841,19.8964,19.9256,68100.0
2007-01-30 09:45:00,34.06,34.09,34.02,34.04,129700.0,19.9315,19.949,19.9081,19.9198,129700.0
2007-01-30 09:50:00,34.04,34.05,33.88,33.88,224100.0,19.9198,19.9256,19.8261,19.8261,224100.0
2007-01-30 09:55:00,33.88,34.01,33.87,33.98,119000.0,19.8261,19.9022,19.8203,19.8847,119000.0
2007-01-30 10:00:00,33.97,33.99,33.8,33.86,180700.0,19.8788,19.8905,19.7793,19.8144,180700.0
2007-01-30 10:05:00,33.86,33.89,33.8,33.88,119400.0,19.8144,19.832,19.7793,19.8261,119400.0
2007-01-30 10:10:00,33.88,34.0,33.88,33.99,42900.0,19.8261,19.8964,19.8261,19.8905,42900.0
2007-01-30 10:15:00,33.99,34.1,33.96,34.03,104700.0,19.8905,19.9549,19.873,19.9139,104700.0
2007-01-30 10:20:00,34.03,34.05,33.99,34.02,73800.0,19.9139,19.9256,19.8905,19.9081,73800.0
2007-01-30 10:25:00,34.0,34.04,33.99,34.0,33700.0,19.8964,19.9198,19.8905,19.8964,33700.0
2007-01-30 10:30:00,34.0,34.03,33.98,33.98,151800.0,19.8964,19.9139,19.8847,19.8847,151800.0
2007-01-30 10:35:00,34.0,34.03,33.99,34.01,50700.0,19.8964,19.9139,19.8905,19.9022,50700.0
2007-01-30 10:40:00,34.01,34.01,33.98,33.99,21900.0,19.9022,19.9022,19.8847,19.8905,21900.0
2007-01-30 10:45:00,33.99,34.14,33.98,34.03,137300.0,19.8905,19.9783,19.8847,19.9139,137300.0
2007-01-30 10:50:00,34.03,34.04,34.01,34.02,35200.0,19.9139,19.9198,19.9022,19.9081,35200.0
2007-01-30 10:55:00,34.02,34.05,34.02,34.04,18000.0,19.9081,19.9256,19.9081,19.9198,18000.0
2007-01-30 11:00:00,34.05,34.05,34.0,34.03,71000.0,19.9256,19.9256,19.8964,19.9139,71000.0
2007-01-30 11:05:00,34.04,34.05,34.02,34.03,41600.0,19.9198,19.9256,19.9081,19.9139,41600.0
2007-01-30 11:10:00,34.03,34.08,34.03,34.07,56500.0,19.9139,19.9432,19.9139,19.9373,56500.0
2007-01-30 11:15:00,34.07,34.14,34.07,34.13,53000.0,19.9373,19.9783,19.9373,19.9724,53000.0
2007-01-30 11:20:00,34.13,34.24,34.13,34.15,123200.0,19.9724,20.0368,19.9724,19.9841,123200.0
2007-01-30 11:25:00,34.14,34.25,34.14,34.25,24600.0,19.9783,20.0427,19.9783,20.0427,24600.0
2007-01-30 11:30:00,34.25,34.32,34.24,34.32,57300.0,20.0427,20.0836,20.0368,20.0836,57300.0
2007-01-30 11:35:00,34.32,34.33,34.27,34.3,68200.0,20.0836,20.0895,20.0544,20.0719,68200.0
2007-01-30 11:40:00,34.32,34.33,34.24,34.26,72700.0,20.0836,20.0895,20.0368,20.0485,72700.0
2007-01-30 11:45:00,34.26,34.28,34.24,34.26,49300.0,20.0485,20.0602,20.0368,20.0485,49300.0
2007-01-30 11:50:00,34.25,34.27,34.2,34.26,47300.0,20.0427,20.0544,20.0134,20.0485,47300.0
2007-01-30 11:55:00,34.26,34.28,34.26,34.28,37000.0,20.0485,20.0602,20.0485,20.0602,37000.0
2007-01-30 12:00:00,34.29,34.29,34.25,34.28,48300.0,20.0661,20.0661,20.0427,20.0602,48300.0
2007-01-30 12:05:00,34.28,34.3,34.28,34.29,33300.0,20.0602,20.0719,20.0602,20.0661,33300.0
2007-01-30 12:10:00,34.3,34.34,34.29,34.32,55300.0,20.0719,20.0953,20.0661,20.0836,55300.0
2007-01-30 12:15:00,34.32,34.32,34.29,34.3,57000.0,20.0836,20.0836,20.0661,20.0719,57000.0
2007-01-30 12:20:00,34.31,34.32,34.29,34.3,41100.0,20.0778,20.0836,20.0661,20.0719,41100.0
2007-01-30 12:25:00,34.29,34.3,34.28,34.29,26700.0,20.0661,20.0719,20.0602,20.0661,26700.0
2007-01-30 12:30:00,34.3,34.3,34.28,34.29,46100.0,20.0719,20.0719,20.0602,20.0661,46100.0
2007-01-30 12:35:00,34.29,34.3,34.26,34.26,23400.0,20.0661,20.0719,20.0485,20.0485,23400.0
2007-01-30 12:40:00,34.26,34.28,34.26,34.28,18600.0,20.0485,20.0602,20.0485,20.0602,18600.0
2007-01-30 12:45:00,34.28,34.28,34.25,34.27,34800.0,20.0602,20.0602,20.0427,20.0544,34800.0
2007-01-30 12:50:00,34.27,34.27,34.23,34.24,22300.0,20.0544,20.0544,20.031,20.0368,22300.0
2007-01-30 12:55:00,34.24,34.25,34.19,34.21,35300.0,20.0368,20.0427,20.0075,20.0192,35300.0
2007-01-30 13:00:00,34.2,34.21,34.12,34.13,34800.0,20.0134,20.0192,19.9666,19.9724,34800.0
2007-01-30 13:05:00,34.13,34.14,34.09,34.1,51700.0,19.9724,19.9783,19.949,19.9549,51700.0
2007-01-30 13:10:00,34.1,34.17,34.08,34.17,57900.0,19.9549,19.9958,19.9432,19.9958,57900.0
2007-01-30 13:15:00,34.17,34.2,34.12,34.13,67500.0,19.9958,20.0134,19.9666,19.9724,67500.0
2007-01-30 13:20:00,34.12,34.14,34.12,34.13,20400.0,19.9666,19.9783,19.9666,19.9724,20400.0
2007-01-30 13:25:00,34.14,34.14,34.1,34.12,50300.0,19.9783,19.9783,19.9549,19.9666,50300.0
2007-01-30 13:30:00,34.11,34.12,34.1,34.11,34900.0,19.9607,19.9666,19.9549,19.9607,34900.0
2007-01-30 13:35:00,34.1,34.11,34.1,34.1,12500.0,19.9549,19.9607,19.9549,19.9549,12500.0
2007-01-30 13:40:00,34.1,34.15,34.1,34.15,25400.0,19.9549,19.9841,19.9549,19.9841,25400.0
2007-01-30 13:45:00,34.15,34.17,34.15,34.15,33300.0,19.9841,19.9958,19.9841,19.9841,33300.0
2007-01-30 13:50:00,34.15,34.16,34.14,34.14,14800.0,19.9841,19.99,19.9783,19.9783,14800.0
2007-01-30 13:55:00,34.14,34.17,34.14,34.15,29200.0,19.9783,19.9958,19.9783,19.9841,29200.0
2007-01-30 14:00:00,34.14,34.14,34.12,34.13,19500.0,19.9783,19.9783,19.9666,19.9724,19500.0
2007-01-30 14:05:00,34.13,34.14,34.11,34.12,33200.0,19.9724,19.9783,19.9607,19.9666,33200.0
2007-01-30 14:10:00,34.12,34.14,34.11,34.14,16100.0,19.9666,19.9783,19.9607,19.9783,16100.0
2007-01-30 14:15:00,34.14,34.15,34.14,34.14,18300.0,19.9783,19.9841,19.9783,19.9783,18300.0
2007-01-30 14:20:00,34.14,34.15,34.14,34.14,30900.0,19.9783,19.9841,19.9783,19.9783,30900.0
2007-01-30 14:25:00,34.15,34.16,34.14,34.14,150100.0,19.9841,19.99,19.9783,19.9783,150100.0
2007-01-30 14:30:00,34.14,34.15,34.13,34.13,42600.0,19.9783,19.9841,19.9724,19.9724,42600.0
2007-01-30 14:35:00,34.13,34.15,34.11,34.14,57900.0,19.9724,19.9841,19.9607,19.9783,57900.0
2007-01-30 14:40:00,34.15,34.16,34.13,34.15,35500.0,19.9841,19.99,19.9724,19.9841,35500.0
2007-01-30 14:45:00,34.15,34.18,34.14,34.17,47500.0,19.9841,20.0017,19.9783,19.9958,47500.0
2007-01-30 14:50:00,34.17,34.21,34.17,34.2,35000.0,19.9958,20.0192,19.9958,20.0134,35000.0
2007-01-30 14:55:00,34.2,34.25,34.19,34.22,65300.0,20.0134,20.0427,20.0075,20.0251,65300.0
2007-01-30 15:00:00,34.22,34.23,34.19,34.21,98600.0,20.0251,20.031,20.0075,20.0192,98600.0
2007-01-30 15:05:00,34.21,34.23,34.16,34.2,64200.0,20.0192,20.031,19.99,20.0134,64200.0
2007-01-30 15:10:00,34.2,34.25,34.2,34.23,30500.0,20.0134,20.0427,20.0134,20.031,30500.0
2007-01-30 15:15:00,34.22,34.24,34.21,34.22,35400.0,20.0251,20.0368,20.0192,20.0251,35400.0
2007-01-30 15:20:00,34.23,34.3,34.23,34.29,76800.0,20.031,20.0719,20.031,20.0661,76800.0
2007-01-30 15:25:00,34.3,34.31,34.29,34.3,43200.0,20.0719,20.0778,20.0661,20.0719,43200.0
2007-01-30 15:30:00,34.3,34.31,34.27,34.3,69400.0,20.0719,20.0778,20.0544,20.0719,69400.0
2007-01-30 15:35:00,34.29,34.3,34.22,34.23,74800.0,20.0661,20.0719,20.0251,20.031,74800.0
2007-01-30 15:40:00,34.23,34.24,34.2,34.24,46600.0,20.031,20.0368,20.0134,20.0368,46600.0
2007-01-30 15:45:00,34.24,34.31,34.23,34.3,74500.0,20.0368,20.0778,20.031,20.0719,74500.0
2007-01-30 15:50:00,34.3,34.33,34.3,34.31,121100.0,20.0719,20.0895,20.0719,20.0778,121100.0
2007-01-30 15:55:00,34.31,34.34,34.28,34.33,93800.0,20.0778,20.0953,20.0602,20.0895,93800.0
2007-01-31 09:30:00,34.14,34.34,34.1,34.33,84300.0,19.9783,20.0953,19.9549,20.0895,84300.0
2007-01-31 09:35:00,34.34,34.37,34.33,34.37,17000.0,20.0953,20.1129,20.0895,20.1129,17000.0
2007-01-31 09:40:00,34.37,34.43,34.37,34.38,38600.0,20.1129,20.148,20.1129,20.1187,38600.0
2007-01-31 09:45:00,34.38,34.4,34.36,34.36,25600.0,20.1187,20.1304,20.107,20.107,25600.0
2007-01-31 09:50:00,34.36,34.38,34.34,34.38,16500.0,20.107,20.1187,20.0953,20.1187,16500.0
2007-01-31 09:55:00,34.38,34.41,34.36,34.39,24100.0,20.1187,20.1363,20.107,20.1246,24100.0
2007-01-31 10:00:00,34.39,34.39,34.35,34.36,27100.0,20.1246,20.1246,20.1012,20.107,27100.0
2007-01-31 10:05:00,34.36,34.37,34.34,34.35,19200.0,20.107,20.1129,20.0953,20.1012,19200.0
2007-01-31 10:10:00,34.36,34.44,34.35,34.43,40700.0,20.107,20.1538,20.1012,20.148,40700.0
2007-01-31 10:15:00,34.42,34.48,34.42,34.47,80400.0,20.1421,20.1772,20.1421,20.1714,80400.0
2007-01-31 10:20:00,34.48,34.57,34.48,34.56,49800.0,20.1772,20.2299,20.1772,20.2241,49800.0
2007-01-31 10:25:00,34.56,34.57,34.54,34.55,29200.0,20.2241,20.2299,20.2124,20.2182,29200.0
2007-01-31 10:30:00,34.55,34.63,34.55,34.63,27900.0,20.2182,20.265,20.2182,20.265,27900.0
2007-01-31 10:35:00,34.63,34.67,34.62,34.63,86700.0,20.265,20.2884,20.2592,20.265,86700.0
2007-01-31 10:40:00,34.62,34.62,34.58,34.59,31600.0,20.2592,20.2592,20.2358,20.2416,31600.0
2007-01-31 10:45:00,34.6,34.61,34.59,34.59,20200.0,20.2475,20.2533,20.2416,20.2416,20200.0
2007-01-31 10:50:00,34.6,34.63,34.59,34.62,22800.0,20.2475,20.265,20.2416,20.2592,22800.0
2007-01-31 10:55:00,34.64,34.64,34.62,34.63,28600.0,20.2709,20.2709,20.2592,20.265,28600.0
2007-01-31 11:00:00,34.63,34.64,34.61,34.63,48100.0,20.265,20.2709,20.2533,20.265,48100.0
2007-01-31 11:05:00,34.63,34.65,34.62,34.63,43700.0,20.265,20.2767,20.2592,20.265,43700.0
2007-01-31 11:10:00,34.63,34.64,34.6,34.63,67500.0,20.265,20.2709,20.2475,20.265,67500.0
2007-01-31 11:15:00,34.63,34.64,34.62,34.63,47100.0,20.265,20.2709,20.2592,20.265,47100.0
2007-01-31 11:20:00,34.64,34.64,34.61,34.62,63200.0,20.2709,20.2709,20.2533,20.2592,63200.0
2007-01-31 11:25:00,34.61,34.63,34.6,34.61,37200.0,20.2533,20.265,20.2475,20.2533,37200.0
2007-01-31 11:30:00,34.61,34.65,34.6,34.64,42400.0,20.2533,20.2767,20.2475,20.2709,42400.0
2007-01-31 11:35:00,34.64,34.65,34.62,34.65,45700.0,20.2709,20.2767,20.2592,20.2767,45700.0
2007-01-31 11:40:00,34.65,34.66,34.64,34.64,37600.0,20.2767,20.2826,20.2709,20.2709,37600.0
2007-01-31 11:45:00,34.64,34.66,34.64,34.66,32400.0,20.2709,20.2826,20.2709,20.2826,32400.0
2007-01-31 11:50:00,34.66,34.66,34.64,34.66,25900.0,20.2826,20.2826,20.2709,20.2826,25900.0
2007-01-31 11:55:00,34.66,34.66,34.63,34.64,44400.0,20.2826,20.2826,20.265,20.2709,44400.0
2007-01-31 12:00:00,34.64,34.65,34.63,34.63,42700.0,20.2709,20.2767,20.265,20.265,42700.0
2007-01-31 12:05:00,34.63,34.66,34.62,34.62,62500.0,20.265,20.2826,20.2592,20.2592,62500.0
2007-01-31 12:10:00,34.62,34.63,34.58,34.59,28100.0,20.2592,20.265,20.2358,20.2416,28100.0
2007-01-31 12:15:00,34.58,34.6,34.58,34.6,26900.0,20.2358,20.2475,20.2358,20.2475,26900.0
2007-01-31 12:20:00,34.59,34.6,34.56,34.58,24900.0,20.2416,20.2475,20.2241,20.2358,24900.0
2007-01-31 12:25:00,34.59,34.59,34.55,34.55,23500.0,20.2416,20.2416,20.2182,20.2182,23500.0
2007-01-31 12:30:00,34.56,34.57,34.55,34.57,21800.0,20.2241,20.2299,20.2182,20.2299,21800.0
2007-01-31 12:35:00,34.56,34.57,34.55,34.56,23800.0,20.2241,20.2299,20.2182,20.2241,23800.0
2007-01-31 12:40:00,34.55,34.57,34.55,34.57,17300.0,20.2182,20.2299,20.2182,20.2299,17300.0
2007-01-31 12:45:00,34.56,34.57,34.55,34.55,24000.0,20.2241,20.2299,20.2182,20.2182,24000.0
2007-01-31 12:50:00,34.55,34.56,34.52,34.52,22100.0,20.2182,20.2241,20.2007,20.2007,22100.0
2007-01-31 12:55:00,34.53,34.55,34.52,34.55,19400.0,20.2065,20.2182,20.2007,20.2182,19400.0
2007-01-31 13:00:00,34.54,34.56,34.54,34.55,20700.0,20.2124,20.2241,20.2124,20.2182,20700.0
2007-01-31 13:05:00,34.55,34.56,34.55,34.55,22800.0,20.2182,20.2241,20.2182,20.2182,22800.0
2007-01-31 13:10:00,34.55,34.56,34.55,34.55,20300.0,20.2182,20.2241,20.2182,20.2182,20300.0
2007-01-31 13:15:00,34.56,34.56,34.55,34.56,17300.0,20.2241,20.2241,20.2182,20.2241,17300.0
2007-01-31 13:20:00,34.55,34.56,34.54,34.55,19500.0,20.2182,20.2241,20.2124,20.2182,19500.0
2007-01-31 13:25:00,34.54,34.55,34.54,34.54,16300.0,20.2124,20.2182,20.2124,20.2124,16300.0
2007-01-31 13:30:00,34.54,34.56,34.54,34.55,14300.0,20.2124,20.2241,20.2124,20.2182,14300.0
2007-01-31 13:35:00,34.55,34.56,34.55,34.55,24000.0,20.2182,20.2241,20.2182,20.2182,24000.0
2007-01-31 13:40:00,34.55,34.56,34.54,34.54,19500.0,20.2182,20.2241,20.2124,20.2124,19500.0
2007-01-31 13:45:00,34.54,34.56,34.54,34.55,47100.0,20.2124,20.2241,20.2124,20.2182,47100.0
2007-01-31 13:50:00,34.55,34.56,34.55,34.56,14900.0,20.2182,20.2241,20.2182,20.2241,14900.0
2007-01-31 13:55:00,34.56,34.57,34.55,34.57,22100.0,20.2241,20.2299,20.2182,20.2299,22100.0
2007-01-31 14:00:00,34.56,34.57,34.55,34.55,18100.0,20.2241,20.2299,20.2182,20.2182,18100.0
2007-01-31 14:05:00,34.56,34.57,34.54,34.54,27300.0,20.2241,20.2299,20.2124,20.2124,27300.0
2007-01-31 14:10:00,34.55,34.55,34.52,34.54,26300.0,20.2182,20.2182,20.2007,20.2124,26300.0
2007-01-31 14:15:00,34.54,34.58,34.53,34.56,44400.0,20.2124,20.2358,20.2065,20.2241,44400.0
2007-01-31 14:20:00,34.56,34.57,34.53,34.54,46500.0,20.2241,20.2299,20.2065,20.2124,46500.0
2007-01-31 14:25:00,34.53,34.54,34.48,34.49,59300.0,20.2065,20.2124,20.1772,20.1831,59300.0
2007-01-31 14:30:00,34.49,34.52,34.47,34.52,31500.0,20.1831,20.2007,20.1714,20.2007,31500.0
2007-01-31 14:35:00,34.52,34.57,34.48,34.48,73900.0,20.2007,20.2299,20.1772,20.1772,73900.0
2007-01-31 14:40:00,34.49,34.52,34.49,34.51,21800.0,20.1831,20.2007,20.1831,20.1948,21800.0
2007-01-31 14:45:00,34.51,34.54,34.51,34.51,24600.0,20.1948,20.2124,20.1948,20.1948,24600.0
2007-01-31 14:50:00,34.52,34.52,34.5,34.5,25000.0,20.2007,20.2007,20.189,20.189,25000.0
2007-01-31 14:55:00,34.51,34.52,34.49,34.51,25200.0,20.1948,20.2007,20.1831,20.1948,25200.0
2007-01-31 15:00:00,34.51,34.52,34.51,34.52,18000.0,20.1948,20.2007,20.1948,20.2007,18000.0
2007-01-31 15:05:00,34.52,34.55,34.52,34.53,37700.0,20.2007,20.2182,20.2007,20.2065,37700.0
2007-01-31 15:10:00,34.53,34.53,34.47,34.47,54200.0,20.2065,20.2065,20.1714,20.1714,54200.0
2007-01-31 15:15:00,34.47,34.47,34.43,34.44,40000.0,20.1714,20.1714,20.148,20.1538,40000.0
2007-01-31 15:20:00,34.44,34.46,34.43,34.46,31200.0,20.1538,20.1655,20.148,20.1655,31200.0
2007-01-31 15:25:00,34.46,34.5,34.45,34.49,31000.0,20.1655,20.189,20.1597,20.1831,31000.0
2007-01-31 15:30:00,34.49,34.53,34.49,34.53,43400.0,20.1831,20.2065,20.1831,20.2065,43400.0
2007-01-31 15:35:00,34.53,34.56,34.5,34.53,84100.0,20.2065,20.2241,20.189,20.2065,84100.0
2007-01-31 15:40:00,34.53,34.6,34.52,34.6,62100.0,20.2065,20.2475,20.2007,20.2475,62100.0
2007-01-31 15:45:00,34.6,34.6,34.53,34.54,80500.0,20.2475,20.2475,20.2065,20.2124,80500.0
2007-01-31 15:50:00,34.54,34.55,34.53,34.54,53100.0,20.2124,20.2182,20.2065,20.2124,53100.0
2007-01-31 15:55:00,34.53,34.58,34.52,34.56,161400.0,20.2065,20.2358,20.2007,20.2241,161400.0
2007-02-01 09:30:00,34.55,34.55,34.32,34.35,48900.0,20.2182,20.2182,20.0836,20.1012,48900.0
2007-02-01 09:35:00,34.39,34.45,34.33,34.43,17800.0,20.1246,20.1597,20.0895,20.148,17800.0
2007-02-01 09:40:00,34.45,34.45,34.38,34.41,32600.0,20.1597,20.1597,20.1187,20.1363,32600.0
2007-02-01 09:45:00,34.43,34.57,34.42,34.54,28300.0,20.148,20.2299,20.1421,20.2124,28300.0
2007-02-01 09:50:00,34.55,34.56,34.47,34.54,28600.0,20.2182,20.2241,20.1714,20.2124,28600.0
2007-02-01 09:55:00,34.55,34.56,34.49,34.56,26800.0,20.2182,20.2241,20.1831,20.2241,26800.0
2007-02-01 10:00:00,34.55,34.61,34.53,34.53,71400.0,20.2182,20.2533,20.2065,20.2065,71400.0
2007-02-01 10:05:00,34.53,34.68,34.53,34.68,34500.0,20.2065,20.2943,20.2065,20.2943,34500.0
2007-02-01 10:10:00,34.68,34.68,34.51,34.52,22900.0,20.2943,20.2943,20.1948,20.2007,22900.0
2007-02-01 10:15:00,34.52,34.54,34.51,34.54,23200.0,20.2007,20.2124,20.1948,20.2124,23200.0
2007-02-01 10:20:00,34.53,34.58,34.53,34.57,23200.0,20.2065,20.2358,20.2065,20.2299,23200.0
2007-02-01 10:25:00,34.58,34.62,34.58,34.62,13600.0,20.2358,20.2592,20.2358,20.2592,13600.0
2007-02-01 10:30:00,34.61,34.66,34.57,34.66,35900.0,20.2533,20.2826,20.2299,20.2826,35900.0
2007-02-01 10:35:00,34.65,34.68,34.65,34.67,15300.0,20.2767,20.2943,20.2767,20.2884,15300.0
2007-02-01 10:40:00,34.68,34.75,34.67,34.7,24500.0,20.2943,20.3353,20.2884,20.306,24500.0
2007-02-01 10:45:00,34.71,34.75,34.7,34.74,18800.0,20.3118,20.3353,20.306,20.3294,18800.0
2007-02-01 10:50:00,34.75,34.75,34.73,34.73,13800.0,20.3353,20.3353,20.3235,20.3235,13800.0
2007-02-01 10:55:00,34.73,34.74,34.68,34.69,74600.0,20.3235,20.3294,20.2943,20.3001,74600.0
2007-02-01 11:00:00,34.69,34.69,34.62,34.63,23600.0,20.3001,20.3001,20.2592,20.265,23600.0
2007-02-01 11:05:00,34.64,34.7,34.63,34.7,38000.0,20.2709,20.306,20.265,20.306,38000.0
2007-02-01 11:10:00,34.7,34.7,34.69,34.7,19800.0,20.306,20.306,20.3001,20.306,19800.0
2007-02-01 11:15:00,34.7,34.7,34.67,34.69,28300.0,20.306,20.306,20.2884,20.3001,28300.0
2007-02-01 11:20:00,34.7,34.7,34.67,34.68,21100.0,20.306,20.306,20.2884,20.2943,21100.0
2007-02-01 11:25:00,34.68,34.68,34.65,34.65,22700.0,20.2943,20.2943,20.2767,20.2767,22700.0
2007-02-01 11:30:00,34.65,34.7,34.65,34.67,30700.0,20.2767,20.306,20.2767,20.2884,30700.0
2007-02-01 11:35:00,34.67,34.67,34.65,34.65,17900.0,20.2884,20.2884,20.2767,20.2767,17900.0
2007-02-01 11:40:00,34.65,34.66,34.64,34.66,34800.0,20.2767,20.2826,20.2709,20.2826,34800.0
2007-02-01 11:45:00,34.67,34.68,34.66,34.66,39000.0,20.2884,20.2943,20.2826,20.2826,39000.0
2007-02-01 11:50:00,34.66,34.68,34.65,34.67,25500.0,20.2826,20.2943,20.2767,20.2884,25500.0
2007-02-01 11:55:00,34.68,34.73,34.66,34.72,50100.0,20.2943,20.3235,20.2826,20.3177,50100.0
2007-02-01 12:00:00,34.72,34.75,34.67,34.69,39500.0,20.3177,20.3353,20.2884,20.3001,39500.0
2007-02-01 12:05:00,34.69,34.73,34.66,34.7,60200.0,20.3001,20.3235,20.2826,20.306,60200.0
2007-02-01 12:10:00,34.69,34.71,34.68,34.69,24600.0,20.3001,20.3118,20.2943,20.3001,24600.0
2007-02-01 12:15:00,34.69,34.71,34.68,34.69,22400.0,20.3001,20.3118,20.2943,20.3001,22400.0
2007-02-01 12:20:00,34.68,34.72,34.68,34.71,16300.0,20.2943,20.3177,20.2943,20.3118,16300.0
2007-02-01 12:25:00,34.7,34.73,34.7,34.73,23700.0,20.306,20.3235,20.306,20.3235,23700.0
2007-02-01 12:30:00,34.71,34.73,34.68,34.7,29900.0,20.3118,20.3235,20.2943,20.306,29900.0
2007-02-01 12:35:00,34.7,34.7,34.68,34.69,12500.0,20.306,20.306,20.2943,20.3001,12500.0
2007-02-01 12:40:00,34.69,34.69,34.67,34.67,7500.0,20.3001,20.3001,20.2884,20.2884,7500.0
2007-02-01 12:45:00,34.67,34.72,34.66,34.72,15100.0,20.2884,20.3177,20.2826,20.3177,15100.0
2007-02-01 12:50:00,34.72,34.72,34.69,34.69,10900.0,20.3177,20.3177,20.3001,20.3001,10900.0
2007-02-01 12:55:00,34.68,34.71,34.68,34.7,13600.0,20.2943,20.3118,20.2943,20.306,13600.0
2007-02-01 13:00:00,34.7,34.7,34.68,34.69,10900.0,20.306,20.306,20.2943,20.3001,10900.0
2007-02-01 13:05:00,34.68,34.69,34.67,34.68,13400.0,20.2943,20.3001,20.2884,20.2943,13400.0
2007-02-01 13:10:00,34.69,34.7,34.68,34.7,13400.0,20.3001,20.306,20.2943,20.306,13400.0
2007-02-01 13:15:00,34.71,34.74,34.7,34.73,15400.0,20.3118,20.3294,20.306,20.3235,15400.0
2007-02-01 13:20:00,34.73,34.75,34.73,34.75,17100.0,20.3235,20.3353,20.3235,20.3353,17100.0
2007-02-01 13:25:00,34.74,34.75,34.72,34.72,8100.0,20.3294,20.3353,20.3177,20.3177,8100.0
2007-02-01 13:30:00,34.72,34.72,34.65,34.68,30100.0,20.3177,20.3177,20.2767,20.2943,30100.0
2007-02-01 13:35:00,34.69,34.69,34.66,34.67,10000.0,20.3001,20.3001,20.2826,20.2884,10000.0
2007-02-01 13:40:00,34.68,34.72,34.67,34.72,22100.0,20.2943,20.3177,20.2884,20.3177,22100.0
2007-02-01 13:45:00,34.71,34.73,34.71,34.73,13000.0,20.3118,20.3235,20.3118,20.3235,13000.0
2007-02-01 13:50:00,34.72,34.73,34.71,34.72,16800.0,20.3177,20.3235,20.3118,20.3177,16800.0
2007-02-01 13:55:00,34.72,34.73,34.71,34.72,8400.0,20.3177,20.3235,20.3118,20.3177,8400.0
2007-02-01 14:00:00,34.73,34.73,34.71,34.71,23700.0,20.3235,20.3235,20.3118,20.3118,23700.0
2007-02-01 14:05:00,34.72,34.75,34.72,34.75,9300.0,20.3177,20.3353,20.3177,20.3353,9300.0
2007-02-01 14:10:00,34.75,34.75,34.66,34.67,45300.0,20.3353,20.3353,20.2826,20.2884,45300.0
2007-02-01 14:15:00,34.67,34.68,34.65,34.65,32100.0,20.2884,20.2943,20.2767,20.2767,32100.0
2007-02-01 14:20:00,34.65,34.66,34.64,34.65,16500.0,20.2767,20.2826,20.2709,20.2767,16500.0
2007-02-01 14:25:00,34.65,34.67,34.64,34.67,23900.0,20.2767,20.2884,20.2709,20.2884,23900.0
2007-02-01 14:30:00,34.67,34.73,34.66,34.72,37900.0,20.2884,20.3235,20.2826,20.3177,37900.0
2007-02-01 14:35:00,34.73,34.76,34.72,34.75,44000.0,20.3235,20.3411,20.3177,20.3353,44000.0
2007-02-01 14:40:00,34.75,34.82,34.74,34.8,34500.0,20.3353,20.3762,20.3294,20.3645,34500.0
2007-02-01 14:45:00,34.8,34.8,34.78,34.79,20900.0,20.3645,20.3645,20.3528,20.3587,20900.0
2007-02-01 14:50:00,34.79,34.81,34.78,34.79,21100.0,20.3587,20.3704,20.3528,20.3587,21100.0
2007-02-01 14:55:00,34.79,34.86,34.79,34.85,34100.0,20.3587,20.3996,20.3587,20.3938,34100.0
2007-02-01 15:00:00,34.86,34.88,34.85,34.85,19600.0,20.3996,20.4113,20.3938,20.3938,19600.0
2007-02-01 15:05:00,34.86,34.88,34.85,34.86,23800.0,20.3996,20.4113,20.3938,20.3996,23800.0
2007-02-01 15:10:00,34.85,34.86,34.78,34.78,43600.0,20.3938,20.3996,20.3528,20.3528,43600.0
2007-02-01 15:15:00,34.78,34.82,34.77,34.78,28500.0,20.3528,20.3762,20.347,20.3528,28500.0
2007-02-01 15:20:00,34.78,34.78,34.73,34.73,24900.0,20.3528,20.3528,20.3235,20.3235,24900.0
2007-02-01 15:25:00,34.73,34.78,34.73,34.75,31200.0,20.3235,20.3528,20.3235,20.3353,31200.0
2007-02-01 15:30:00,34.74,34.74,34.66,34.69,43100.0,20.3294,20.3294,20.2826,20.3001,43100.0
2007-02-01 15:35:00,34.7,34.71,34.68,34.7,35800.0,20.306,20.3118,20.2943,20.306,35800.0
2007-02-01 15:40:00,34.69,34.78,34.69,34.76,59100.0,20.3001,20.3528,20.3001,20.3411,59100.0
2007-02-01 15:45:00,34.76,34.77,34.75,34.76,25600.0,20.3411,20.347,20.3353,20.3411,25600.0
2007-02-01 15:50:00,34.76,34.85,34.75,34.79,87700.0,20.3411,20.3938,20.3353,20.3587,87700.0
2007-02-01 15:55:00,34.78,34.82,34.77,34.82,89600.0,20.3528,20.3762,20.347,20.3762,89600.0
2007-02-02 09:30:00,34.8,34.8,34.72,34.72,56100.0,20.3645,20.3645,20.3177,20.3177,56100.0
2007-02-02 09:35:00,34.76,34.94,34.72,34.94,58800.0,20.3411,20.4464,20.3177,20.4464,58800.0
2007-02-02 09:40:00,34.94,34.98,34.9,34.93,17500.0,20.4464,20.4698,20.423,20.4406,17500.0
2007-02-02 09:45:00,34.91,34.97,34.9,34.91,16500.0,20.4289,20.464,20.423,20.4289,16500.0
2007-02-02 09:50:00,34.94,34.97,34.9,34.96,19600.0,20.4464,20.464,20.423,20.4581,19600.0
2007-02-02 09:55:00,34.94,35.13,34.94,35.02,107300.0,20.4464,20.5576,20.4464,20.4933,107300.0
2007-02-02 10:00:00,35.02,35.08,35.0,35.06,27600.0,20.4933,20.5284,20.4815,20.5167,27600.0
2007-02-02 10:05:00,35.06,35.1,35.03,35.07,22000.0,20.5167,20.5401,20.4991,20.5225,22000.0
2007-02-02 10:10:00,35.07,35.08,35.03,35.08,13800.0,20.5225,20.5284,20.4991,20.5284,13800.0
2007-02-02 10:15:00,35.08,35.1,35.06,35.06,21400.0,20.5284,20.5401,20.5167,20.5167,21400.0
2007-02-02 10:20:00,35.06,35.07,35.04,35.04,12200.0,20.5167,20.5225,20.505,20.505,12200.0
2007-02-02 10:25:00,35.05,35.1,35.05,35.08,17900.0,20.5108,20.5401,20.5108,20.5284,17900.0
2007-02-02 10:30:00,35.08,35.1,35.08,35.1,16200.0,20.5284,20.5401,20.5284,20.5401,16200.0
2007-02-02 10:35:00,35.1,35.1,35.06,35.06,27400.0,20.5401,20.5401,20.5167,20.5167,27400.0
2007-02-02 10:40:00,35.07,35.1,35.06,35.07,35000.0,20.5225,20.5401,20.5167,20.5225,35000.0
2007-02-02 10:45:00,35.06,35.11,35.05,35.11,34300.0,20.5167,20.5459,20.5108,20.5459,34300.0
2007-02-02 10:50:00,35.1,35.11,35.09,35.11,10500.0,20.5401,20.5459,20.5342,20.5459,10500.0
2007-02-02 10:55:00,35.1,35.14,35.1,35.14,16300.0,20.5401,20.5635,20.5401,20.5635,16300.0
2007-02-02 11:00:00,35.13,35.23,35.12,35.22,44900.0,20.5576,20.6161,20.5518,20.6103,44900.0
2007-02-02 11:05:00,35.22,35.22,35.06,35.09,61400.0,20.6103,20.6103,20.5167,20.5342,61400.0
2007-02-02 11:10:00,35.08,35.17,35.08,35.15,30100.0,20.5284,20.581,20.5284,20.5693,30100.0
2007-02-02 11:15:00,35.14,35.15,35.11,35.11,10500.0,20.5635,20.5693,20.5459,20.5459,10500.0
2007-02-02 11:20:00,35.1,35.11,35.05,35.06,41600.0,20.5401,20.5459,20.5108,20.5167,41600.0
2007-02-02 11:25:00,35.05,35.1,35.05,35.1,18600.0,20.5108,20.5401,20.5108,20.5401,18600.0
2007-02-02 11:30:00,35.1,35.11,35.08,35.09,14900.0,20.5401,20.5459,20.5284,20.5342,14900.0
2007-02-02 11:35:00,35.09,35.11,35.08,35.09,25800.0,20.5342,20.5459,20.5284,20.5342,25800.0
2007-02-02 11:40:00,35.08,35.12,35.07,35.12,71400.0,20.5284,20.5518,20.5225,20.5518,71400.0
2007-02-02 11:45:00,35.12,35.13,35.07,35.07,17400.0,20.5518,20.5576,20.5225,20.5225,17400.0
2007-02-02 11:50:00,35.09,35.11,35.08,35.09,15400.0,20.5342,20.5459,20.5284,20.5342,15400.0
2007-02-02 11:55:00,35.09,35.09,35.05,35.05,11600.0,20.5342,20.5342,20.5108,20.5108,11600.0
2007-02-02 12:00:00,35.05,35.09,35.04,35.09,14700.0,20.5108,20.5342,20.505,20.5342,14700.0
2007-02-02 12:05:00,35.08,35.09,35.06,35.06,7400.0,20.5284,20.5342,20.5167,20.5167,7400.0
2007-02-02 12:10:00,35.07,35.07,35.03,35.06,11600.0,20.5225,20.5225,20.4991,20.5167,11600.0
2007-02-02 12:15:00,35.06,35.09,35.06,35.09,14800.0,20.5167,20.5342,20.5167,20.5342,14800.0
2007-02-02 12:20:00,35.09,35.12,35.08,35.11,15500.0,20.5342,20.5518,20.5284,20.5459,15500.0
2007-02-02 12:25:00,35.11,35.11,35.08,35.08,10000.0,20.5459,20.5459,20.5284,20.5284,10000.0
2007-02-02 12:30:00,35.08,35.09,35.07,35.08,17400.0,20.5284,20.5342,20.5225,20.5284,17400.0
2007-02-02 12:35:00,35.07,35.08,35.06,35.06,14100.0,20.5225,20.5284,20.5167,20.5167,14100.0
2007-02-02 12:40:00,35.06,35.09,35.06,35.09,10900.0,20.5167,20.5342,20.5167,20.5342,10900.0
2007-02-02 12:45:00,35.08,35.09,35.08,35.08,8200.0,20.5284,20.5342,20.5284,20.5284,8200.0
2007-02-02 12:50:00,35.08,35.1,35.07,35.1,25500.0,20.5284,20.5401,20.5225,20.5401,25500.0
2007-02-02 12:55:00,35.1,35.11,35.08,35.08,9100.0,20.5401,20.5459,20.5284,20.5284,9100.0
2007-02-02 13:00:00,35.09,35.14,35.08,35.14,31500.0,20.5342,20.5635,20.5284,20.5635,31500.0
2007-02-02 13:05:00,35.14,35.14,35.12,35.13,11300.0,20.5635,20.5635,20.5518,20.5576,11300.0
2007-02-02 13:10:00,35.12,35.14,35.12,35.13,8000.0,20.5518,20.5635,20.5518,20.5576,8000.0
2007-02-02 13:15:00,35.13,35.14,35.12,35.13,10500.0,20.5576,20.5635,20.5518,20.5576,10500.0
2007-02-02 13:20:00,35.12,35.13,35.11,35.13,16400.0,20.5518,20.5576,20.5459,20.5576,16400.0
2007-02-02 13:25:00,35.13,35.13,35.1,35.12,12400.0,20.5576,20.5576,20.5401,20.5518,12400.0
2007-02-02 13:30:00,35.13,35.13,35.11,35.13,8100.0,20.5576,20.5576,20.5459,20.5576,8100.0
2007-02-02 13:35:00,35.13,35.13,35.09,35.1,35700.0,20.5576,20.5576,20.5342,20.5401,35700.0
2007-02-02 13:40:00,35.09,35.11,35.08,35.1,46800.0,20.5342,20.5459,20.5284,20.5401,46800.0
2007-02-02 13:45:00,35.1,35.12,35.09,35.11,26900.0,20.5401,20.5518,20.5342,20.5459,26900.0
2007-02-02 13:50:00,35.09,35.13,35.09,35.09,50400.0,20.5342,20.5576,20.5342,20.5342,50400.0
2007-02-02 13:55:00,35.1,35.12,35.09,35.1,35500.0,20.5401,20.5518,20.5342,20.5401,35500.0
2007-02-02 14:00:00,35.11,35.11,35.09,35.1,14400.0,20.5459,20.5459,20.5342,20.5401,14400.0
2007-02-02 14:05:00,35.1,35.12,35.1,35.1,16500.0,20.5401,20.5518,20.5401,20.5401,16500.0
2007-02-02 14:10:00,35.09,35.1,35.09,35.1,22400.0,20.5342,20.5401,20.5342,20.5401,22400.0
2007-02-02 14:15:00,35.11,35.11,35.1,35.1,17300.0,20.5459,20.5459,20.5401,20.5401,17300.0
2007-02-02 14:20:00,35.1,35.11,35.08,35.08,58700.0,20.5401,20.5459,20.5284,20.5284,58700.0
2007-02-02 14:25:00,35.08,35.09,35.08,35.08,14700.0,20.5284,20.5342,20.5284,20.5284,14700.0
2007-02-02 14:30:00,35.08,35.09,35.08,35.08,11500.0,20.5284,20.5342,20.5284,20.5284,11500.0
2007-02-02 14:35:00,35.08,35.1,35.08,35.09,25900.0,20.5284,20.5401,20.5284,20.5342,25900.0
2007-02-02 14:40:00,35.09,35.11,35.08,35.1,41500.0,20.5342,20.5459,20.5284,20.5401,41500.0
2007-02-02 14:45:00,35.1,35.12,35.08,35.12,31800.0,20.5401,20.5518,20.5284,20.5518,31800.0
2007-02-02 14:50:00,35.12,35.14,35.09,35.09,15200.0,20.5518,20.5635,20.5342,20.5342,15200.0
2007-02-02 14:55:00,35.1,35.14,35.1,35.12,27100.0,20.5401,20.5635,20.5401,20.5518,27100.0
2007-02-02 15:00:00,35.11,35.15,35.11,35.13,32200.0,20.5459,20.5693,20.5459,20.5576,32200.0
2007-02-02 15:05:00,35.13,35.16,35.12,35.16,19300.0,20.5576,20.5752,20.5518,20.5752,19300.0
2007-02-02 15:10:00,35.15,35.17,35.14,35.15,23700.0,20.5693,20.581,20.5635,20.5693,23700.0
2007-02-02 15:15:00,35.15,35.19,35.14,35.17,37500.0,20.5693,20.5927,20.5635,20.581,37500.0
2007-02-02 15:20:00,35.17,35.17,35.15,35.16,25500.0,20.581,20.581,20.5693,20.5752,25500.0
2007-02-02 15:25:00,35.15,35.19,35.15,35.16,35100.0,20.5693,20.5927,20.5693,20.5752,35100.0
2007-02-02 15:30:00,35.17,35.2,35.16,35.18,39800.0,20.581,20.5986,20.5752,20.5869,39800.0
2007-02-02 15:35:00,35.18,35.21,35.14,35.14,47200.0,20.5869,20.6044,20.5635,20.5635,47200.0
2007-02-02 15:40:00,35.14,35.15,35.13,35.13,27800.0,20.5635,20.5693,20.5576,20.5576,27800.0
2007-02-02 15:45:00,35.14,35.14,35.1,35.11,37900.0,20.5635,20.5635,20.5401,20.5459,37900.0
2007-02-02 15:50:00,35.11,35.14,35.1,35.12,55700.0,20.5459,20.5635,20.5401,20.5518,55700.0
2007-02-02 15:55:00,35.13,35.13,35.09,35.12,56900.0,20.5576,20.5576,20.5342,20.5518,56900.0
2007-02-05 09:30:00,34.89,34.99,34.89,34.92,49300.0,20.4172,20.4757,20.4172,20.4347,49300.0
2007-02-05 09:35:00,34.92,34.92,34.85,34.9,18900.0,20.4347,20.4347,20.3938,20.423,18900.0
2007-02-05 09:40:00,34.91,34.93,34.74,34.77,28400.0,20.4289,20.4406,20.3294,20.347,28400.0
2007-02-05 09:45:00,34.77,34.84,34.74,34.84,25000.0,20.347,20.3879,20.3294,20.3879,25000.0
2007-02-05 09:50:00,34.83,34.84,34.8,34.81,31800.0,20.3821,20.3879,20.3645,20.3704,31800.0
2007-02-05 09:55:00,34.82,34.83,34.68,34.68,28600.0,20.3762,20.3821,20.2943,20.2943,28600.0
2007-02-05 10:00:00,34.69,34.7,34.55,34.62,59000.0,20.3001,20.306,20.2182,20.2592,59000.0
2007-02-05 10:05:00,34.62,34.65,34.58,34.59,45400.0,20.2592,20.2767,20.2358,20.2416,45400.0
2007-02-05 10:10:00,34.58,34.6,34.56,34.58,28500.0,20.2358,20.2475,20.2241,20.2358,28500.0
2007-02-05 10:15:00,34.58,34.65,34.58,34.65,23900.0,20.2358,20.2767,20.2358,20.2767,23900.0
2007-02-05 10:20:00,34.64,34.64,34.62,34.64,18300.0,20.2709,20.2709,20.2592,20.2709,18300.0
2007-02-05 10:25:00,34.63,34.66,34.63,34.64,22100.0,20.265,20.2826,20.265,20.2709,22100.0
2007-02-05 10:30:00,34.64,34.65,34.61,34.64,39500.0,20.2709,20.2767,20.2533,20.2709,39500.0
2007-02-05 10:35:00,34.65,34.67,34.63,34.63,20600.0,20.2767,20.2884,20.265,20.265,20600.0
2007-02-05 10:40:00,34.64,34.64,34.6,34.62,19500.0,20.2709,20.2709,20.2475,20.2592,19500.0
2007-02-05 10:45:00,34.62,34.64,34.6,34.62,27400.0,20.2592,20.2709,20.2475,20.2592,27400.0
2007-02-05 10:50:00,34.62,34.63,34.59,34.6,27100.0,20.2592,20.265,20.2416,20.2475,27100.0
2007-02-05 10:55:00,34.6,34.6,34.59,34.59,9100.0,20.2475,20.2475,20.2416,20.2416,9100.0
2007-02-05 11:00:00,34.6,34.6,34.58,34.6,15700.0,20.2475,20.2475,20.2358,20.2475,15700.0
2007-02-05 11:05:00,34.59,34.6,34.57,34.57,14500.0,20.2416,20.2475,20.2299,20.2299,14500.0
2007-02-05 11:10:00,34.57,34.58,34.54,34.55,16400.0,20.2299,20.2358,20.2124,20.2182,16400.0
2007-02-05 11:15:00,34.54,34.54,34.48,34.49,33000.0,20.2124,20.2124,20.1772,20.1831,33000.0
2007-02-05 11:20:00,34.49,34.6,34.47,34.6,40800.0,20.1831,20.2475,20.1714,20.2475,40800.0
2007-02-05 11:25:00,34.6,34.71,34.6,34.7,46800.0,20.2475,20.3118,20.2475,20.306,46800.0
2007-02-05 11:30:00,34.7,34.78,34.7,34.76,47600.0,20.306,20.3528,20.306,20.3411,47600.0
2007-02-05 11:35:00,34.76,34.77,34.73,34.73,20900.0,20.3411,20.347,20.3235,20.3235,20900.0
2007-02-05 11:40:00,34.73,34.74,34.71,34.74,22600.0,20.3235,20.3294,20.3118,20.3294,22600.0
2007-02-05 11:45:00,34.74,34.75,34.7,34.71,17400.0,20.3294,20.3353,20.306,20.3118,17400.0
2007-02-05 11:50:00,34.71,34.73,34.7,34.71,14200.0,20.3118,20.3235,20.306,20.3118,14200.0
2007-02-05 11:55:00,34.71,34.72,34.7,34.71,12500.0,20.3118,20.3177,20.306,20.3118,12500.0
2007-02-05 12:00:00,34.72,34.72,34.71,34.71,18100.0,20.3177,20.3177,20.3118,20.3118,18100.0
2007-02-05 12:05:00,34.72,34.73,34.71,34.73,7500.0,20.3177,20.3235,20.3118,20.3235,7500.0
2007-02-05 12:10:00,34.72,34.76,34.72,34.74,26300.0,20.3177,20.3411,20.3177,20.3294,26300.0
2007-02-05 12:15:00,34.74,34.75,34.73,34.73,17300.0,20.3294,20.3353,20.3235,20.3235,17300.0
2007-02-05 12:20:00,34.73,34.77,34.71,34.76,40700.0,20.3235,20.347,20.3118,20.3411,40700.0
2007-02-05 12:25:00,34.76,34.77,34.75,34.75,12100.0,20.3411,20.347,20.3353,20.3353,12100.0
2007-02-05 12:30:00,34.75,34.76,34.75,34.76,16100.0,20.3353,20.3411,20.3353,20.3411,16100.0
2007-02-05 12:35:00,34.75,34.76,34.75,34.76,7800.0,20.3353,20.3411,20.3353,20.3411,7800.0
2007-02-05 12:40:00,34.76,34.77,34.75,34.76,6900.0,20.3411,20.347,20.3353,20.3411,6900.0
2007-02-05 12:45:00,34.76,34.77,34.75,34.75,9500.0,20.3411,20.347,20.3353,20.3353,9500.0
2007-02-05 12:50:00,34.76,34.76,34.74,34.74,6100.0,20.3411,20.3411,20.3294,20.3294,6100.0
2007-02-05 12:55:00,34.74,34.75,34.74,34.75,6800.0,20.3294,20.3353,20.3294,20.3353,6800.0
2007-02-05 13:00:00,34.75,34.76,34.74,34.74,15500.0,20.3353,20.3411,20.3294,20.3294,15500.0
2007-02-05 13:05:00,34.74,34.74,34.72,34.72,9500.0,20.3294,20.3294,20.3177,20.3177,9500.0
2007-02-05 13:10:00,34.73,34.73,34.7,34.71,18000.0,20.3235,20.3235,20.306,20.3118,18000.0
2007-02-05 13:15:00,34.7,34.76,34.7,34.75,31000.0,20.306,20.3411,20.306,20.3353,31000.0
2007-02-05 13:20:00,34.75,34.76,34.75,34.75,10900.0,20.3353,20.3411,20.3353,20.3353,10900.0
2007-02-05 13:25:00,34.75,34.78,34.75,34.77,22800.0,20.3353,20.3528,20.3353,20.347,22800.0
2007-02-05 13:30:00,34.77,34.8,34.76,34.79,19400.0,20.347,20.3645,20.3411,20.3587,19400.0
2007-02-05 13:35:00,34.79,34.8,34.78,34.79,16300.0,20.3587,20.3645,20.3528,20.3587,16300.0
2007-02-05 13:40:00,34.79,34.79,34.75,34.76,14500.0,20.3587,20.3587,20.3353,20.3411,14500.0
2007-02-05 13:45:00,34.75,34.77,34.75,34.76,17200.0,20.3353,20.347,20.3353,20.3411,17200.0
2007-02-05 13:50:00,34.76,34.79,34.76,34.78,15500.0,20.3411,20.3587,20.3411,20.3528,15500.0
2007-02-05 13:55:00,34.79,34.81,34.78,34.81,14500.0,20.3587,20.3704,20.3528,20.3704,14500.0
2007-02-05 14:00:00,34.81,34.81,34.78,34.79,14000.0,20.3704,20.3704,20.3528,20.3587,14000.0
2007-02-05 14:05:00,34.8,34.83,34.79,34.81,14300.0,20.3645,20.3821,20.3587,20.3704,14300.0
2007-02-05 14:10:00,34.81,34.83,34.81,34.82,6200.0,20.3704,20.3821,20.3704,20.3762,6200.0
2007-02-05 14:15:00,34.83,34.83,34.81,34.81,8400.0,20.3821,20.3821,20.3704,20.3704,8400.0
2007-02-05 14:20:00,34.81,34.82,34.78,34.82,15800.0,20.3704,20.3762,20.3528,20.3762,15800.0
2007-02-05 14:25:00,34.82,34.83,34.8,34.8,17500.0,20.3762,20.3821,20.3645,20.3645,17500.0
2007-02-05 14:30:00,34.81,34.85,34.79,34.84,35200.0,20.3704,20.3938,20.3587,20.3879,35200.0
2007-02-05 14:35:00,34.84,34.85,34.81,34.83,20800.0,20.3879,20.3938,20.3704,20.3821,20800.0
2007-02-05 14:40:00,34.82,34.83,34.79,34.79,10000.0,20.3762,20.3821,20.3587,20.3587,10000.0
2007-02-05 14:45:00,34.79,34.8,34.77,34.79,21000.0,20.3587,20.3645,20.347,20.3587,21000.0
2007-02-05 14:50:00,34.78,34.78,34.77,34.77,11200.0,20.3528,20.3528,20.347,20.347,11200.0
2007-02-05 14:55:00,34.78,34.78,34.77,34.78,16500.0,20.3528,20.3528,20.347,20.3528,16500.0
2007-02-05 15:00:00,34.77,34.78,34.77,34.78,16300.0,20.347,20.3528,20.347,20.3528,16300.0
2007-02-05 15:05:00,34.78,34.79,34.77,34.77,22100.0,20.3528,20.3587,20.347,20.347,22100.0
2007-02-05 15:10:00,34.78,34.78,34.77,34.77,12400.0,20.3528,20.3528,20.347,20.347,12400.0
2007-02-05 15:15:00,34.78,34.81,34.77,34.8,26700.0,20.3528,20.3704,20.347,20.3645,26700.0
2007-02-05 15:20:00,34.81,34.82,34.8,34.81,23700.0,20.3704,20.3762,20.3645,20.3704,23700.0
2007-02-05 15:25:00,34.81,34.82,34.8,34.81,15200.0,20.3704,20.3762,20.3645,20.3704,15200.0
2007-02-05 15:30:00,34.81,34.85,34.8,34.81,36300.0,20.3704,20.3938,20.3645,20.3704,36300.0
2007-02-05 15:35:00,34.81,34.81,34.79,34.79,15400.0,20.3704,20.3704,20.3587,20.3587,15400.0
2007-02-05 15:40:00,34.8,34.8,34.78,34.78,32600.0,20.3645,20.3645,20.3528,20.3528,32600.0
2007-02-05 15:45:00,34.78,34.83,34.78,34.83,27200.0,20.3528,20.3821,20.3528,20.3821,27200.0
2007-02-05 15:50:00,34.83,34.83,34.79,34.82,37200.0,20.3821,20.3821,20.3587,20.3762,37200.0
2007-02-05 15:55:00,34.82,34.83,34.78,34.78,40400.0,20.3762,20.3821,20.3528,20.3528,40400.0
2007-02-06 09:30:00,34.67,34.76,34.6,34.72,73300.0,20.2884,20.3411,20.2475,20.3177,73300.0
2007-02-06 09:35:00,34.76,34.8,34.71,34.71,10500.0,20.3411,20.3645,20.3118,20.3118,10500.0
2007-02-06 09:40:00,34.71,34.86,34.71,34.82,16800.0,20.3118,20.3996,20.3118,20.3762,16800.0
2007-02-06 09:45:00,34.8,34.88,34.78,34.79,26100.0,20.3645,20.4113,20.3528,20.3587,26100.0
2007-02-06 09:50:00,34.79,34.88,34.78,34.81,22000.0,20.3587,20.4113,20.3528,20.3704,22000.0
2007-02-06 09:55:00,34.8,34.84,34.64,34.64,24300.0,20.3645,20.3879,20.2709,20.2709,24300.0
2007-02-06 10:00:00,34.64,34.7,34.6,34.68,21700.0,20.2709,20.306,20.2475,20.2943,21700.0
2007-02-06 10:05:00,34.68,34.74,34.67,34.67,27700.0,20.2943,20.3294,20.2884,20.2884,27700.0
2007-02-06 10:10:00,34.66,34.7,34.66,34.69,12200.0,20.2826,20.306,20.2826,20.3001,12200.0
2007-02-06 10:15:00,34.69,34.72,34.66,34.71,40900.0,20.3001,20.3177,20.2826,20.3118,40900.0
2007-02-06 10:20:00,34.71,34.73,34.68,34.72,19200.0,20.3118,20.3235,20.2943,20.3177,19200.0
2007-02-06 10:25:00,34.72,34.74,34.69,34.73,19900.0,20.3177,20.3294,20.3001,20.3235,19900.0
2007-02-06 10:30:00,34.74,34.75,34.72,34.74,20800.0,20.3294,20.3353,20.3177,20.3294,20800.0
2007-02-06 10:35:00,34.72,34.73,34.7,34.72,11200.0,20.3177,20.3235,20.306,20.3177,11200.0
2007-02-06 10:40:00,34.71,34.73,34.71,34.72,9500.0,20.3118,20.3235,20.3118,20.3177,9500.0
2007-02-06 10:45:00,34.72,34.75,34.7,34.75,16700.0,20.3177,20.3353,20.306,20.3353,16700.0
2007-02-06 10:50:00,34.76,34.84,34.76,34.84,25900.0,20.3411,20.3879,20.3411,20.3879,25900.0
2007-02-06 10:55:00,34.83,34.87,34.83,34.85,47100.0,20.3821,20.4055,20.3821,20.3938,47100.0
2007-02-06 11:00:00,34.84,34.89,34.84,34.85,22300.0,20.3879,20.4172,20.3879,20.3938,22300.0
2007-02-06 11:05:00,34.85,34.87,34.84,34.86,8500.0,20.3938,20.4055,20.3879,20.3996,8500.0
2007-02-06 11:10:00,34.86,34.89,34.85,34.88,13000.0,20.3996,20.4172,20.3938,20.4113,13000.0
2007-02-06 11:15:00,34.88,34.89,34.88,34.88,11300.0,20.4113,20.4172,20.4113,20.4113,11300.0
2007-02-06 11:20:00,34.89,34.89,34.83,34.85,25700.0,20.4172,20.4172,20.3821,20.3938,25700.0
2007-02-06 11:25:00,34.86,34.88,34.85,34.86,17300.0,20.3996,20.4113,20.3938,20.3996,17300.0
2007-02-06 11:30:00,34.85,34.86,34.84,34.85,12500.0,20.3938,20.3996,20.3879,20.3938,12500.0
2007-02-06 11:35:00,34.85,34.85,34.82,34.82,14300.0,20.3938,20.3938,20.3762,20.3762,14300.0
2007-02-06 11:40:00,34.83,34.83,34.77,34.77,17000.0,20.3821,20.3821,20.347,20.347,17000.0
2007-02-06 11:45:00,34.77,34.78,34.75,34.76,8300.0,20.347,20.3528,20.3353,20.3411,8300.0
2007-02-06 11:50:00,34.76,34.77,34.75,34.76,16700.0,20.3411,20.347,20.3353,20.3411,16700.0
2007-02-06 11:55:00,34.76,34.77,34.72,34.73,23200.0,20.3411,20.347,20.3177,20.3235,23200.0
2007-02-06 12:00:00,34.74,34.75,34.64,34.74,59100.0,20.3294,20.3353,20.2709,20.3294,59100.0
2007-02-06 12:05:00,34.75,34.81,34.74,34.79,25400.0,20.3353,20.3704,20.3294,20.3587,25400.0
2007-02-06 12:10:00,34.79,34.85,34.76,34.84,43100.0,20.3587,20.3938,20.3411,20.3879,43100.0
2007-02-06 12:15:00,34.84,34.86,34.83,34.85,20400.0,20.3879,20.3996,20.3821,20.3938,20400.0
2007-02-06 12:20:00,34.85,34.87,34.85,34.87,11500.0,20.3938,20.4055,20.3938,20.4055,11500.0
2007-02-06 12:25:00,34.87,34.9,34.86,34.9,12500.0,20.4055,20.423,20.3996,20.423,12500.0
2007-02-06 12:30:00,34.9,34.9,34.89,34.89,18900.0,20.423,20.423,20.4172,20.4172,18900.0
2007-02-06 12:35:00,34.9,34.9,34.89,34.9,9300.0,20.423,20.423,20.4172,20.423,9300.0
2007-02-06 12:40:00,34.89,34.9,34.85,34.89,25200.0,20.4172,20.423,20.3938,20.4172,25200.0
2007-02-06 12:45:00,34.89,34.89,34.88,34.89,11000.0,20.4172,20.4172,20.4113,20.4172,11000.0
2007-02-06 12:50:00,34.88,34.9,34.88,34.88,27900.0,20.4113,20.423,20.4113,20.4113,27900.0
2007-02-06 12:55:00,34.88,34.89,34.88,34.88,15700.0,20.4113,20.4172,20.4113,20.4113,15700.0
2007-02-06 13:00:00,34.89,34.91,34.88,34.91,22200.0,20.4172,20.4289,20.4113,20.4289,22200.0
2007-02-06 13:05:00,34.9,34.97,34.89,34.96,28400.0,20.423,20.464,20.4172,20.4581,28400.0
2007-02-06 13:10:00,34.97,34.97,34.96,34.97,7200.0,20.464,20.464,20.4581,20.464,7200.0
2007-02-06 13:15:00,34.96,34.97,34.96,34.96,14200.0,20.4581,20.464,20.4581,20.4581,14200.0
2007-02-06 13:20:00,34.96,34.96,34.95,34.96,6300.0,20.4581,20.4581,20.4523,20.4581,6300.0
2007-02-06 13:25:00,34.96,34.97,34.95,34.97,12900.0,20.4581,20.464,20.4523,20.464,12900.0
2007-02-06 13:30:00,34.96,34.97,34.96,34.97,10600.0,20.4581,20.464,20.4581,20.464,10600.0
2007-02-06 13:35:00,34.97,34.99,34.96,34.99,14400.0,20.464,20.4757,20.4581,20.4757,14400.0
2007-02-06 13:40:00,34.99,34.99,34.98,34.99,4700.0,20.4757,20.4757,20.4698,20.4757,4700.0
2007-02-06 13:45:00,34.98,34.99,34.97,34.99,14300.0,20.4698,20.4757,20.464,20.4757,14300.0
2007-02-06 13:50:00,34.97,34.98,34.97,34.98,8200.0,20.464,20.4698,20.464,20.4698,8200.0
2007-02-06 13:55:00,34.98,34.98,34.97,34.97,6500.0,20.4698,20.4698,20.464,20.464,6500.0
2007-02-06 14:00:00,34.98,34.99,34.96,34.96,24300.0,20.4698,20.4757,20.4581,20.4581,24300.0
2007-02-06 14:05:00,34.97,34.97,34.94,34.96,23200.0,20.464,20.464,20.4464,20.4581,23200.0
2007-02-06 14:10:00,34.96,34.99,34.95,34.99,19300.0,20.4581,20.4757,20.4523,20.4757,19300.0
2007-02-06 14:15:00,34.99,34.99,34.96,34.96,24400.0,20.4757,20.4757,20.4581,20.4581,24400.0
2007-02-06 14:20:00,34.96,34.99,34.95,34.98,16200.0,20.4581,20.4757,20.4523,20.4698,16200.0
2007-02-06 14:25:00,34.98,34.99,34.97,34.98,20900.0,20.4698,20.4757,20.464,20.4698,20900.0
2007-02-06 14:30:00,34.98,34.99,34.97,34.98,10900.0,20.4698,20.4757,20.464,20.4698,10900.0
2007-02-06 14:35:00,34.99,34.99,34.98,34.98,17300.0,20.4757,20.4757,20.4698,20.4698,17300.0
2007-02-06 14:40:00,34.98,34.99,34.97,34.98,15600.0,20.4698,20.4757,20.464,20.4698,15600.0
2007-02-06 14:45:00,34.99,35.0,34.98,34.98,24200.0,20.4757,20.4815,20.4698,20.4698,24200.0
2007-02-06 14:50:00,34.99,34.99,34.98,34.99,31000.0,20.4757,20.4757,20.4698,20.4757,31000.0
2007-02-06 14:55:00,34.99,35.0,34.98,34.99,17500.0,20.4757,20.4815,20.4698,20.4757,17500.0
2007-02-06 15:00:00,34.99,35.0,34.98,34.99,22600.0,20.4757,20.4815,20.4698,20.4757,22600.0
2007-02-06 15:05:00,34.99,35.0,34.99,34.99,16900.0,20.4757,20.4815,20.4757,20.4757,16900.0
2007-02-06 15:10:00,34.99,35.0,34.98,35.0,20700.0,20.4757,20.4815,20.4698,20.4815,20700.0
2007-02-06 15:15:00,34.99,35.0,34.99,34.99,16300.0,20.4757,20.4815,20.4757,20.4757,16300.0
2007-02-06 15:20:00,35.0,35.0,34.97,34.97,22800.0,20.4815,20.4815,20.464,20.464,22800.0
2007-02-06 15:25:00,34.97,34.99,34.97,34.98,18900.0,20.464,20.4757,20.464,20.4698,18900.0
2007-02-06 15:30:00,34.98,34.98,34.97,34.97,27200.0,20.4698,20.4698,20.464,20.464,27200.0
2007-02-06 15:35:00,34.97,34.97,34.86,34.86,58900.0,20.464,20.464,20.3996,20.3996,58900.0
2007-02-06 15:40:00,34.87,34.88,34.83,34.84,49800.0,20.4055,20.4113,20.3821,20.3879,49800.0
2007-02-06 15:45:00,34.84,34.86,34.82,34.86,41200.0,20.3879,20.3996,20.3762,20.3996,41200.0
2007-02-06 15:50:00,34.85,34.88,34.85,34.88,36100.0,20.3938,20.4113,20.3938,20.4113,36100.0
2007-02-06 15:55:00,34.88,34.94,34.86,34.91,52400.0,20.4113,20.4464,20.3996,20.4289,52400.0
2007-02-07 09:30:00,34.9,34.97,34.76,34.82,53100.0,20.423,20.464,20.3411,20.3762,53100.0
2007-02-07 09:35:00,34.81,34.84,34.75,34.82,17500.0,20.3704,20.3879,20.3353,20.3762,17500.0
2007-02-07 09:40:00,34.81,34.84,34.74,34.8,28500.0,20.3704,20.3879,20.3294,20.3645,28500.0
2007-02-07 09:45:00,34.81,34.82,34.73,34.75,29000.0,20.3704,20.3762,20.3235,20.3353,29000.0
2007-02-07 09:50:00,34.75,34.82,34.75,34.81,35700.0,20.3353,20.3762,20.3353,20.3704,35700.0
2007-02-07 09:55:00,34.81,34.82,34.76,34.78,20900.0,20.3704,20.3762,20.3411,20.3528,20900.0
2007-02-07 10:00:00,34.77,34.78,34.75,34.75,10200.0,20.347,20.3528,20.3353,20.3353,10200.0
2007-02-07 10:05:00,34.75,34.76,34.72,34.74,11300.0,20.3353,20.3411,20.3177,20.3294,11300.0
2007-02-07 10:10:00,34.73,34.74,34.71,34.71,11600.0,20.3235,20.3294,20.3118,20.3118,11600.0
2007-02-07 10:15:00,34.71,34.73,34.7,34.71,9600.0,20.3118,20.3235,20.306,20.3118,9600.0
2007-02-07 10:20:00,34.72,34.74,34.7,34.72,10400.0,20.3177,20.3294,20.306,20.3177,10400.0
2007-02-07 10:25:00,34.72,34.76,34.72,34.75,11000.0,20.3177,20.3411,20.3177,20.3353,11000.0
2007-02-07 10:30:00,34.74,34.77,34.72,34.76,12700.0,20.3294,20.347,20.3177,20.3411,12700.0
2007-02-07 10:35:00,34.77,34.78,34.74,34.77,35300.0,20.347,20.3528,20.3294,20.347,35300.0
2007-02-07 10:40:00,34.77,34.84,34.77,34.84,24100.0,20.347,20.3879,20.347,20.3879,24100.0
2007-02-07 10:45:00,34.84,34.84,34.75,34.78,43200.0,20.3879,20.3879,20.3353,20.3528,43200.0
2007-02-07 10:50:00,34.79,34.79,34.75,34.76,12200.0,20.3587,20.3587,20.3353,20.3411,12200.0
2007-02-07 10:55:00,34.77,34.78,34.75,34.77,18000.0,20.347,20.3528,20.3353,20.347,18000.0
2007-02-07 11:00:00,34.78,34.82,34.77,34.81,21400.0,20.3528,20.3762,20.347,20.3704,21400.0
2007-02-07 11:05:00,34.81,34.82,34.76,34.77,32800.0,20.3704,20.3762,20.3411,20.347,32800.0
2007-02-07 11:10:00,34.77,34.77,34.75,34.76,18400.0,20.347,20.347,20.3353,20.3411,18400.0
2007-02-07 11:15:00,34.76,34.76,34.73,34.73,22700.0,20.3411,20.3411,20.3235,20.3235,22700.0
2007-02-07 11:20:00,34.73,34.74,34.71,34.71,12000.0,20.3235,20.3294,20.3118,20.3118,12000.0
2007-02-07 11:25:00,34.72,34.72,34.7,34.7,15300.0,20.3177,20.3177,20.306,20.306,15300.0
2007-02-07 11:30:00,34.7,34.71,34.68,34.68,19300.0,20.306,20.3118,20.2943,20.2943,19300.0
2007-02-07 11:35:00,34.68,34.7,34.67,34.7,15700.0,20.2943,20.306,20.2884,20.306,15700.0
2007-02-07 11:40:00,34.7,34.7,34.67,34.67,19000.0,20.306,20.306,20.2884,20.2884,19000.0
2007-02-07 11:45:00,34.67,34.67,34.64,34.64,28300.0,20.2884,20.2884,20.2709,20.2709,28300.0
2007-02-07 11:50:00,34.65,34.66,34.62,34.62,15800.0,20.2767,20.2826,20.2592,20.2592,15800.0
2007-02-07 11:55:00,34.62,34.63,34.61,34.61,18500.0,20.2592,20.265,20.2533,20.2533,18500.0
2007-02-07 12:00:00,34.61,34.63,34.61,34.61,33500.0,20.2533,20.265,20.2533,20.2533,33500.0
2007-02-07 12:05:00,34.61,34.62,34.59,34.59,14100.0,20.2533,20.2592,20.2416,20.2416,14100.0
2007-02-07 12:10:00,34.59,34.6,34.57,34.59,29400.0,20.2416,20.2475,20.2299,20.2416,29400.0
2007-02-07 12:15:00,34.59,34.6,34.55,34.57,23200.0,20.2416,20.2475,20.2182,20.2299,23200.0
2007-02-07 12:20:00,34.57,34.59,34.57,34.58,21700.0,20.2299,20.2416,20.2299,20.2358,21700.0
2007-02-07 12:25:00,34.58,34.58,34.54,34.55,30700.0,20.2358,20.2358,20.2124,20.2182,30700.0
2007-02-07 12:30:00,34.55,34.56,34.53,34.55,33400.0,20.2182,20.2241,20.2065,20.2182,33400.0
2007-02-07 12:35:00,34.55,34.56,34.53,34.54,29600.0,20.2182,20.2241,20.2065,20.2124,29600.0
2007-02-07 12:40:00,34.53,34.54,34.52,34.53,23700.0,20.2065,20.2124,20.2007,20.2065,23700.0
2007-02-07 12:45:00,34.53,34.53,34.5,34.52,49500.0,20.2065,20.2065,20.189,20.2007,49500.0
2007-02-07 12:50:00,34.52,34.52,34.49,34.49,50000.0,20.2007,20.2007,20.1831,20.1831,50000.0
2007-02-07 12:55:00,34.5,34.5,34.47,34.48,47700.0,20.189,20.189,20.1714,20.1772,47700.0
2007-02-07 13:00:00,34.47,34.48,34.45,34.45,33200.0,20.1714,20.1772,20.1597,20.1597,33200.0
2007-02-07 13:05:00,34.46,34.47,34.43,34.44,39500.0,20.1655,20.1714,20.148,20.1538,39500.0
2007-02-07 13:10:00,34.44,34.46,34.43,34.43,29700.0,20.1538,20.1655,20.148,20.148,29700.0
2007-02-07 13:15:00,34.43,34.44,34.4,34.42,43000.0,20.148,20.1538,20.1304,20.1421,43000.0
2007-02-07 13:20:00,34.42,34.43,34.41,34.42,10400.0,20.1421,20.148,20.1363,20.1421,10400.0
2007-02-07 13:25:00,34.42,34.43,34.41,34.42,16800.0,20.1421,20.148,20.1363,20.1421,16800.0
2007-02-07 13:30:00,34.41,34.42,34.4,34.4,24700.0,20.1363,20.1421,20.1304,20.1304,24700.0
2007-02-07 13:35:00,34.42,34.46,34.42,34.42,46600.0,20.1421,20.1655,20.1421,20.1421,46600.0
2007-02-07 13:40:00,34.43,34.44,34.42,34.44,43700.0,20.148,20.1538,20.1421,20.1538,43700.0
2007-02-07 13:45:00,34.44,34.44,34.41,34.43,33000.0,20.1538,20.1538,20.1363,20.148,33000.0
2007-02-07 13:50:00,34.43,34.43,34.39,34.41,38500.0,20.148,20.148,20.1246,20.1363,38500.0
2007-02-07 13:55:00,34.4,34.42,34.38,34.38,37900.0,20.1304,20.1421,20.1187,20.1187,37900.0
2007-02-07 14:00:00,34.38,34.38,34.35,34.38,47900.0,20.1187,20.1187,20.1012,20.1187,47900.0
2007-02-07 14:05:00,34.38,34.38,34.32,34.32,50300.0,20.1187,20.1187,20.0836,20.0836,50300.0
2007-02-07 14:10:00,34.33,34.35,34.3,34.3,44800.0,20.0895,20.1012,20.0719,20.0719,44800.0
2007-02-07 14:15:00,34.3,34.34,34.28,34.34,29300.0,20.0719,20.0953,20.0602,20.0953,29300.0
2007-02-07 14:20:00,34.34,34.37,34.3,34.32,39400.0,20.0953,20.1129,20.0719,20.0836,39400.0
2007-02-07 14:25:00,34.32,34.35,34.3,34.33,35900.0,20.0836,20.1012,20.0719,20.0895,35900.0
2007-02-07 14:30:00,34.33,34.34,34.29,34.31,25100.0,20.0895,20.0953,20.0661,20.0778,25100.0
2007-02-07 14:35:00,34.31,34.31,34.25,34.25,56800.0,20.0778,20.0778,20.0427,20.0427,56800.0
2007-02-07 14:40:00,34.24,34.25,34.19,34.22,53600.0,20.0368,20.0427,20.0075,20.0251,53600.0
2007-02-07 14:45:00,34.21,34.23,34.17,34.19,46600.0,20.0192,20.031,19.9958,20.0075,46600.0
2007-02-07 14:50:00,34.19,34.27,34.18,34.25,30200.0,20.0075,20.0544,20.0017,20.0427,30200.0
2007-02-07 14:55:00,34.25,34.28,34.23,34.28,55800.0,20.0427,20.0602,20.031,20.0602,55800.0
2007-02-07 15:00:00,34.28,34.31,34.27,34.31,30000.0,20.0602,20.0778,20.0544,20.0778,30000.0
2007-02-07 15:05:00,34.31,34.34,34.3,34.34,41900.0,20.0778,20.0953,20.0719,20.0953,41900.0
2007-02-07 15:10:00,34.33,34.4,34.33,34.39,40400.0,20.0895,20.1304,20.0895,20.1246,40400.0
2007-02-07 15:15:00,34.39,34.4,34.35,34.35,34200.0,20.1246,20.1304,20.1012,20.1012,34200.0
2007-02-07 15:20:00,34.35,34.37,34.32,34.35,39800.0,20.1012,20.1129,20.0836,20.1012,39800.0
2007-02-07 15:25:00,34.35,34.36,34.3,34.32,46000.0,20.1012,20.107,20.0719,20.0836,46000.0
2007-02-07 15:30:00,34.31,34.35,34.28,34.34,59300.0,20.0778,20.1012,20.0602,20.0953,59300.0
2007-02-07 15:35:00,34.33,34.35,34.32,34.35,47400.0,20.0895,20.1012,20.0836,20.1012,47400.0
2007-02-07 15:40:00,34.34,34.35,34.32,34.33,49300.0,20.0953,20.1012,20.0836,20.0895,49300.0
2007-02-07 15:45:00,34.33,34.37,34.33,34.34,73700.0,20.0895,20.1129,20.0895,20.0953,73700.0
2007-02-07 15:50:00,34.35,34.38,34.34,34.35,58400.0,20.1012,20.1187,20.0953,20.1012,58400.0
2007-02-07 15:55:00,34.36,34.37,34.32,34.36,64400.0,20.107,20.1129,20.0836,20.107,64400.0
2007-02-08 09:30:00,34.42,34.46,34.33,34.34,45300.0,20.1421,20.1655,20.0895,20.0953,45300.0
2007-02-08 09:35:00,34.34,34.43,34.33,34.41,103800.0,20.0953,20.148,20.0895,20.1363,103800.0
2007-02-08 09:40:00,34.41,34.41,34.35,34.4,40100.0,20.1363,20.1363,20.1012,20.1304,40100.0
2007-02-08 09:45:00,34.4,34.4,34.23,34.24,24200.0,20.1304,20.1304,20.031,20.0368,24200.0
2007-02-08 09:50:00,34.25,34.26,34.18,34.18,36900.0,20.0427,20.0485,20.0017,20.0017,36900.0
2007-02-08 09:55:00,34.19,34.22,34.17,34.2,13000.0,20.0075,20.0251,19.9958,20.0134,13000.0
2007-02-08 10:00:00,34.2,34.32,34.2,34.29,31300.0,20.0134,20.0836,20.0134,20.0661,31300.0
2007-02-08 10:05:00,34.32,34.34,34.32,34.33,21100.0,20.0836,20.0953,20.0836,20.0895,21100.0
2007-02-08 10:10:00,34.33,34.33,34.3,34.32,10900.0,20.0895,20.0895,20.0719,20.0836,10900.0
2007-02-08 10:15:00,34.31,34.35,34.29,34.33,31200.0,20.0778,20.1012,20.0661,20.0895,31200.0
2007-02-08 10:20:00,34.33,34.35,34.32,34.32,23600.0,20.0895,20.1012,20.0836,20.0836,23600.0
2007-02-08 10:25:00,34.34,34.34,34.31,34.33,21800.0,20.0953,20.0953,20.0778,20.0895,21800.0
2007-02-08 10:30:00,34.32,34.33,34.3,34.31,21000.0,20.0836,20.0895,20.0719,20.0778,21000.0
2007-02-08 10:35:00,34.32,34.36,34.29,34.32,19000.0,20.0836,20.107,20.0661,20.0836,19000.0
2007-02-08 10:40:00,34.33,34.35,34.32,34.33,9800.0,20.0895,20.1012,20.0836,20.0895,9800.0
2007-02-08 10:45:00,34.33,34.35,34.31,34.32,11900.0,20.0895,20.1012,20.0778,20.0836,11900.0
2007-02-08 10:50:00,34.32,34.33,34.31,34.33,12400.0,20.0836,20.0895,20.0778,20.0895,12400.0
2007-02-08 10:55:00,34.33,34.35,34.32,34.34,11900.0,20.0895,20.1012,20.0836,20.0953,11900.0
2007-02-08 11:00:00,34.33,34.39,34.33,34.38,42000.0,20.0895,20.1246,20.0895,20.1187,42000.0
2007-02-08 11:05:00,34.38,34.38,34.37,34.37,29300.0,20.1187,20.1187,20.1129,20.1129,29300.0
2007-02-08 11:10:00,34.39,34.39,34.37,34.37,31100.0,20.1246,20.1246,20.1129,20.1129,31100.0
2007-02-08 11:15:00,34.38,34.4,34.36,34.36,24900.0,20.1187,20.1304,20.107,20.107,24900.0
2007-02-08 11:20:00,34.35,34.37,34.35,34.35,43300.0,20.1012,20.1129,20.1012,20.1012,43300.0
2007-02-08 11:25:00,34.35,34.35,34.33,34.34,26000.0,20.1012,20.1012,20.0895,20.0953,26000.0
2007-02-08 11:30:00,34.35,34.35,34.31,34.31,27700.0,20.1012,20.1012,20.0778,20.0778,27700.0
2007-02-08 11:35:00,34.32,34.33,34.31,34.32,40000.0,20.0836,20.0895,20.0778,20.0836,40000.0
2007-02-08 11:40:00,34.33,34.34,34.32,34.33,13400.0,20.0895,20.0953,20.0836,20.0895,13400.0
2007-02-08 11:45:00,34.33,34.34,34.31,34.31,19800.0,20.0895,20.0953,20.0778,20.0778,19800.0
2007-02-08 11:50:00,34.3,34.31,34.27,34.27,17700.0,20.0719,20.0778,20.0544,20.0544,17700.0
2007-02-08 11:55:00,34.28,34.29,34.27,34.28,12400.0,20.0602,20.0661,20.0544,20.0602,12400.0
2007-02-08 12:00:00,34.29,34.29,34.27,34.27,14400.0,20.0661,20.0661,20.0544,20.0544,14400.0
2007-02-08 12:05:00,34.28,34.28,34.26,34.27,21400.0,20.0602,20.0602,20.0485,20.0544,21400.0
2007-02-08 12:10:00,34.27,34.27,34.26,34.27,14900.0,20.0544,20.0544,20.0485,20.0544,14900.0
2007-02-08 12:15:00,34.27,34.28,34.26,34.27,12100.0,20.0544,20.0602,20.0485,20.0544,12100.0
2007-02-08 12:20:00,34.26,34.27,34.26,34.27,20900.0,20.0485,20.0544,20.0485,20.0544,20900.0
2007-02-08 12:25:00,34.27,34.27,34.25,34.27,27100.0,20.0544,20.0544,20.0427,20.0544,27100.0
2007-02-08 12:30:00,34.27,34.27,34.26,34.27,28300.0,20.0544,20.0544,20.0485,20.0544,28300.0
2007-02-08 12:35:00,34.26,34.29,34.26,34.29,56200.0,20.0485,20.0661,20.0485,20.0661,56200.0
2007-02-08 12:40:00,34.29,34.3,34.27,34.29,26500.0,20.0661,20.0719,20.0544,20.0661,26500.0
2007-02-08 12:45:00,34.28,34.3,34.27,34.29,41300.0,20.0602,20.0719,20.0544,20.0661,41300.0
2007-02-08 12:50:00,34.29,34.3,34.28,34.28,22800.0,20.0661,20.0719,20.0602,20.0602,22800.0
2007-02-08 12:55:00,34.28,34.3,34.27,34.29,39000.0,20.0602,20.0719,20.0544,20.0661,39000.0
2007-02-08 13:00:00,34.28,34.31,34.28,34.3,39500.0,20.0602,20.0778,20.0602,20.0719,39500.0
2007-02-08 13:05:00,34.31,34.31,34.28,34.29,38700.0,20.0778,20.0778,20.0602,20.0661,38700.0
2007-02-08 13:10:00,34.29,34.29,34.27,34.29,27700.0,20.0661,20.0661,20.0544,20.0661,27700.0
2007-02-08 13:15:00,34.29,34.29,34.26,34.26,30000.0,20.0661,20.0661,20.0485,20.0485,30000.0
2007-02-08 13:20:00,34.26,34.28,34.24,34.25,48800.0,20.0485,20.0602,20.0368,20.0427,48800.0
2007-02-08 13:25:00,34.26,34.27,34.25,34.27,32400.0,20.0485,20.0544,20.0427,20.0544,32400.0
2007-02-08 13:30:00,34.26,34.27,34.24,34.25,23000.0,20.0485,20.0544,20.0368,20.0427,23000.0
2007-02-08 13:35:00,34.25,34.26,34.24,34.26,19000.0,20.0427,20.0485,20.0368,20.0485,19000.0
2007-02-08 13:40:00,34.26,34.26,34.24,34.24,31600.0,20.0485,20.0485,20.0368,20.0368,31600.0
2007-02-08 13:45:00,34.24,34.25,34.2,34.21,30100.0,20.0368,20.0427,20.0134,20.0192,30100.0
2007-02-08 13:50:00,34.21,34.28,34.2,34.28,24800.0,20.0192,20.0602,20.0134,20.0602,24800.0
2007-02-08 13:55:00,34.28,34.28,34.23,34.24,32100.0,20.0602,20.0602,20.031,20.0368,32100.0
2007-02-08 14:00:00,34.23,34.26,34.22,34.22,35700.0,20.031,20.0485,20.0251,20.0251,35700.0
2007-02-08 14:05:00,34.22,34.25,34.22,34.25,23200.0,20.0251,20.0427,20.0251,20.0427,23200.0
2007-02-08 14:10:00,34.25,34.27,34.24,34.24,30200.0,20.0427,20.0544,20.0368,20.0368,30200.0
2007-02-08 14:15:00,34.24,34.24,34.2,34.21,35300.0,20.0368,20.0368,20.0134,20.0192,35300.0
2007-02-08 14:20:00,34.21,34.21,34.18,34.18,34600.0,20.0192,20.0192,20.0017,20.0017,34600.0
2007-02-08 14:25:00,34.18,34.19,34.15,34.16,30000.0,20.0017,20.0075,19.9841,19.99,30000.0
2007-02-08 14:30:00,34.17,34.21,34.16,34.2,24700.0,19.9958,20.0192,19.99,20.0134,24700.0
2007-02-08 14:35:00,34.21,34.23,34.19,34.21,22900.0,20.0192,20.031,20.0075,20.0192,22900.0
2007-02-08 14:40:00,34.21,34.22,34.21,34.21,9600.0,20.0192,20.0251,20.0192,20.0192,9600.0
2007-02-08 14:45:00,34.22,34.22,34.2,34.2,28400.0,20.0251,20.0251,20.0134,20.0134,28400.0
2007-02-08 14:50:00,34.2,34.24,34.2,34.24,38100.0,20.0134,20.0368,20.0134,20.0368,38100.0
2007-02-08 14:55:00,34.23,34.28,34.23,34.23,47700.0,20.031,20.0602,20.031,20.031,47700.0
2007-02-08 15:00:00,34.24,34.25,34.22,34.25,17300.0,20.0368,20.0427,20.0251,20.0427,17300.0
2007-02-08 15:05:00,34.24,34.28,34.24,34.27,31500.0,20.0368,20.0602,20.0368,20.0544,31500.0
2007-02-08 15:10:00,34.26,34.28,34.23,34.24,32200.0,20.0485,20.0602,20.031,20.0368,32200.0
2007-02-08 15:15:00,34.24,34.24,34.21,34.21,33400.0,20.0368,20.0368,20.0192,20.0192,33400.0
2007-02-08 15:20:00,34.21,34.21,34.2,34.21,30600.0,20.0192,20.0192,20.0134,20.0192,30600.0
2007-02-08 15:25:00,34.21,34.21,34.18,34.18,30400.0,20.0192,20.0192,20.0017,20.0017,30400.0
2007-02-08 15:30:00,34.19,34.21,34.18,34.2,29800.0,20.0075,20.0192,20.0017,20.0134,29800.0
2007-02-08 15:35:00,34.21,34.22,34.19,34.2,43400.0,20.0192,20.0251,20.0075,20.0134,43400.0
2007-02-08 15:40:00,34.19,34.19,34.15,34.16,43600.0,20.0075,20.0075,19.9841,19.99,43600.0
2007-02-08 15:45:00,34.15,34.17,34.15,34.16,49000.0,19.9841,19.9958,19.9841,19.99,49000.0
2007-02-08 15:50:00,34.16,34.2,34.16,34.2,44100.0,19.99,20.0134,19.99,20.0134,44100.0
2007-02-08 15:55:00,34.2,34.21,34.18,34.2,78100.0,20.0134,20.0192,20.0017,20.0134,78100.0
2007-02-09 09:30:00,34.14,34.2,34.11,34.2,48500.0,19.9783,20.0134,19.9607,20.0134,48500.0
2007-02-09 09:35:00,34.19,34.25,34.18,34.2,33100.0,20.0075,20.0427,20.0017,20.0134,33100.0
2007-02-09 09:40:00,34.2,34.24,34.17,34.22,39700.0,20.0134,20.0368,19.9958,20.0251,39700.0
2007-02-09 09:45:00,34.23,34.25,34.15,34.16,32200.0,20.031,20.0427,19.9841,19.99,32200.0
2007-02-09 09:50:00,34.16,34.2,34.15,34.2,28100.0,19.99,20.0134,19.9841,20.0134,28100.0
2007-02-09 09:55:00,34.2,34.24,34.2,34.23,28300.0,20.0134,20.0368,20.0134,20.031,28300.0
2007-02-09 10:00:00,34.23,34.25,34.22,34.25,13100.0,20.031,20.0427,20.0251,20.0427,13100.0
2007-02-09 10:05:00,34.25,34.3,34.24,34.3,17600.0,20.0427,20.0719,20.0368,20.0719,17600.0
2007-02-09 10:10:00,34.3,34.3,34.28,34.3,11600.0,20.0719,20.0719,20.0602,20.0719,11600.0
2007-02-09 10:15:00,34.3,34.3,34.28,34.29,8200.0,20.0719,20.0719,20.0602,20.0661,8200.0
2007-02-09 10:20:00,34.28,34.29,34.27,34.28,9900.0,20.0602,20.0661,20.0544,20.0602,9900.0
2007-02-09 10:25:00,34.27,34.29,34.27,34.27,11000.0,20.0544,20.0661,20.0544,20.0544,11000.0
2007-02-09 10:30:00,34.27,34.28,34.22,34.24,36300.0,20.0544,20.0602,20.0251,20.0368,36300.0
2007-02-09 10:35:00,34.23,34.24,34.2,34.21,22600.0,20.031,20.0368,20.0134,20.0192,22600.0
2007-02-09 10:40:00,34.2,34.24,34.2,34.24,23800.0,20.0134,20.0368,20.0134,20.0368,23800.0
2007-02-09 10:45:00,34.24,34.24,34.22,34.24,10600.0,20.0368,20.0368,20.0251,20.0368,10600.0
2007-02-09 10:50:00,34.24,34.25,34.23,34.24,7200.0,20.0368,20.0427,20.031,20.0368,7200.0
2007-02-09 10:55:00,34.23,34.24,34.18,34.18,19800.0,20.031,20.0368,20.0017,20.0017,19800.0
2007-02-09 11:00:00,34.19,34.2,34.18,34.2,15700.0,20.0075,20.0134,20.0017,20.0134,15700.0
2007-02-09 11:05:00,34.2,34.22,34.19,34.22,23100.0,20.0134,20.0251,20.0075,20.0251,23100.0
2007-02-09 11:10:00,34.21,34.24,34.21,34.24,23000.0,20.0192,20.0368,20.0192,20.0368,23000.0
2007-02-09 11:15:00,34.24,34.25,34.23,34.23,16100.0,20.0368,20.0427,20.031,20.031,16100.0
2007-02-09 11:20:00,34.24,34.27,34.23,34.26,28600.0,20.0368,20.0544,20.031,20.0485,28600.0
2007-02-09 11:25:00,34.27,34.27,34.25,34.25,26200.0,20.0544,20.0544,20.0427,20.0427,26200.0
2007-02-09 11:30:00,34.26,34.27,34.24,34.25,24400.0,20.0485,20.0544,20.0368,20.0427,24400.0
2007-02-09 11:35:00,34.25,34.26,34.24,34.25,7300.0,20.0427,20.0485,20.0368,20.0427,7300.0
2007-02-09 11:40:00,34.26,34.26,34.24,34.25,23600.0,20.0485,20.0485,20.0368,20.0427,23600.0
2007-02-09 11:45:00,34.24,34.27,34.24,34.27,20800.0,20.0368,20.0544,20.0368,20.0544,20800.0
2007-02-09 11:50:00,34.27,34.28,34.26,34.27,12700.0,20.0544,20.0602,20.0485,20.0544,12700.0
2007-02-09 11:55:00,34.27,34.28,34.24,34.24,22500.0,20.0544,20.0602,20.0368,20.0368,22500.0
2007-02-09 12:00:00,34.25,34.25,34.19,34.19,21400.0,20.0427,20.0427,20.0075,20.0075,21400.0
2007-02-09 12:05:00,34.19,34.19,34.17,34.18,29400.0,20.0075,20.0075,19.9958,20.0017,29400.0
2007-02-09 12:10:00,34.17,34.18,34.17,34.18,19700.0,19.9958,20.0017,19.9958,20.0017,19700.0
2007-02-09 12:15:00,34.18,34.19,34.17,34.17,17100.0,20.0017,20.0075,19.9958,19.9958,17100.0
2007-02-09 12:20:00,34.18,34.18,34.16,34.17,8900.0,20.0017,20.0017,19.99,19.9958,8900.0
2007-02-09 12:25:00,34.17,34.17,34.16,34.16,12000.0,19.9958,19.9958,19.99,19.99,12000.0
2007-02-09 12:30:00,34.16,34.18,34.15,34.15,30000.0,19.99,20.0017,19.9841,19.9841,30000.0
2007-02-09 12:35:00,34.14,34.19,34.14,34.16,21500.0,19.9783,20.0075,19.9783,19.99,21500.0
2007-02-09 12:40:00,34.17,34.17,34.13,34.14,18000.0,19.9958,19.9958,19.9724,19.9783,18000.0
2007-02-09 12:45:00,34.14,34.16,34.14,34.16,18100.0,19.9783,19.99,19.9783,19.99,18100.0
2007-02-09 12:50:00,34.16,34.17,34.12,34.13,28400.0,19.99,19.9958,19.9666,19.9724,28400.0
2007-02-09 12:55:00,34.13,34.15,34.12,34.15,25500.0,19.9724,19.9841,19.9666,19.9841,25500.0
2007-02-09 13:00:00,34.15,34.15,34.11,34.11,38400.0,19.9841,19.9841,19.9607,19.9607,38400.0
2007-02-09 13:05:00,34.11,34.13,34.1,34.12,28300.0,19.9607,19.9724,19.9549,19.9666,28300.0
2007-02-09 13:10:00,34.13,34.14,34.11,34.12,30800.0,19.9724,19.9783,19.9607,19.9666,30800.0
2007-02-09 13:15:00,34.11,34.13,34.1,34.11,25500.0,19.9607,19.9724,19.9549,19.9607,25500.0
2007-02-09 13:20:00,34.12,34.13,34.09,34.1,15200.0,19.9666,19.9724,19.949,19.9549,15200.0
2007-02-09 13:25:00,34.1,34.11,34.07,34.08,15100.0,19.9549,19.9607,19.9373,19.9432,15100.0
2007-02-09 13:30:00,34.08,34.08,34.03,34.04,27600.0,19.9432,19.9432,19.9139,19.9198,27600.0
2007-02-09 13:35:00,34.04,34.05,33.97,34.0,70500.0,19.9198,19.9256,19.8788,19.8964,70500.0
2007-02-09 13:40:00,34.0,34.02,33.99,34.02,16200.0,19.8964,19.9081,19.8905,19.9081,16200.0
2007-02-09 13:45:00,34.02,34.02,33.95,33.99,44400.0,19.9081,19.9081,19.8671,19.8905,44400.0
2007-02-09 13:50:00,33.99,34.01,33.98,33.99,32700.0,19.8905,19.9022,19.8847,19.8905,32700.0
2007-02-09 13:55:00,34.0,34.0,33.99,34.0,17800.0,19.8964,19.8964,19.8905,19.8964,17800.0
2007-02-09 14:00:00,34.0,34.03,34.0,34.02,12400.0,19.8964,19.9139,19.8964,19.9081,12400.0
2007-02-09 14:05:00,34.03,34.04,34.01,34.01,20600.0,19.9139,19.9198,19.9022,19.9022,20600.0
2007-02-09 14:10:00,34.0,34.02,33.98,33.99,18300.0,19.8964,19.9081,19.8847,19.8905,18300.0
2007-02-09 14:15:00,33.98,34.0,33.95,33.99,26300.0,19.8847,19.8964,19.8671,19.8905,26300.0
2007-02-09 14:20:00,34.0,34.0,33.96,33.98,19100.0,19.8964,19.8964,19.873,19.8847,19100.0
2007-02-09 14:25:00,33.99,34.02,33.98,34.02,8000.0,19.8905,19.9081,19.8847,19.9081,8000.0
2007-02-09 14:30:00,34.02,34.03,33.96,33.96,35700.0,19.9081,19.9139,19.873,19.873,35700.0
2007-02-09 14:35:00,33.95,34.0,33.94,34.0,22600.0,19.8671,19.8964,19.8612,19.8964,22600.0
2007-02-09 14:40:00,33.99,34.0,33.99,34.0,7500.0,19.8905,19.8964,19.8905,19.8964,7500.0
2007-02-09 14:45:00,33.99,34.0,33.97,33.97,18100.0,19.8905,19.8964,19.8788,19.8788,18100.0
2007-02-09 14:50:00,33.97,33.97,33.91,33.91,26600.0,19.8788,19.8788,19.8437,19.8437,26600.0
2007-02-09 14:55:00,33.91,33.94,33.9,33.94,17500.0,19.8437,19.8612,19.8378,19.8612,17500.0
2007-02-09 15:00:00,33.94,33.97,33.93,33.97,14200.0,19.8612,19.8788,19.8554,19.8788,14200.0
2007-02-09 15:05:00,33.97,33.98,33.94,33.97,18300.0,19.8788,19.8847,19.8612,19.8788,18300.0
2007-02-09 15:10:00,33.97,34.0,33.97,33.99,15100.0,19.8788,19.8964,19.8788,19.8905,15100.0
2007-02-09 15:15:00,33.99,34.0,33.98,33.98,15000.0,19.8905,19.8964,19.8847,19.8847,15000.0
2007-02-09 15:20:00,33.98,34.0,33.98,34.0,19000.0,19.8847,19.8964,19.8847,19.8964,19000.0
2007-02-09 15:25:00,34.0,34.01,33.99,34.0,56400.0,19.8964,19.9022,19.8905,19.8964,56400.0
2007-02-09 15:30:00,34.0,34.01,33.99,34.0,36400.0,19.8964,19.9022,19.8905,19.8964,36400.0
2007-02-09 15:35:00,34.0,34.0,33.99,34.0,28000.0,19.8964,19.8964,19.8905,19.8964,28000.0
2007-02-09 15:40:00,34.0,34.0,33.95,33.96,49600.0,19.8964,19.8964,19.8671,19.873,49600.0
2007-02-09 15:45:00,33.96,33.97,33.95,33.96,23200.0,19.873,19.8788,19.8671,19.873,23200.0
2007-02-09 15:50:00,33.96,34.0,33.96,33.99,35400.0,19.873,19.8964,19.873,19.8905,35400.0
2007-02-09 15:55:00,34.0,34.0,33.97,34.0,62700.0,19.8964,19.8964,19.8788,19.8964,62700.0
2007-02-12 09:30:00,34.2,34.37,34.2,34.24,81600.0,20.0134,20.1129,20.0134,20.0368,81600.0
2007-02-12 09:35:00,34.24,34.3,34.21,34.26,59700.0,20.0368,20.0719,20.0192,20.0485,59700.0
2007-02-12 09:40:00,34.28,34.37,34.27,34.36,71500.0,20.0602,20.1129,20.0544,20.107,71500.0
2007-02-12 09:45:00,34.36,34.37,34.28,34.28,71200.0,20.107,20.1129,20.0602,20.0602,71200.0
2007-02-12 09:50:00,34.28,34.35,34.25,34.34,18700.0,20.0602,20.1012,20.0427,20.0953,18700.0
2007-02-12 09:55:00,34.34,34.34,34.32,34.32,18800.0,20.0953,20.0953,20.0836,20.0836,18800.0
2007-02-12 10:00:00,34.32,34.34,34.31,34.33,19600.0,20.0836,20.0953,20.0778,20.0895,19600.0
2007-02-12 10:05:00,34.33,34.34,34.32,34.34,24700.0,20.0895,20.0953,20.0836,20.0953,24700.0
2007-02-12 10:10:00,34.34,34.35,34.33,34.33,35500.0,20.0953,20.1012,20.0895,20.0895,35500.0
2007-02-12 10:15:00,34.33,34.34,34.31,34.32,40900.0,20.0895,20.0953,20.0778,20.0836,40900.0
2007-02-12 10:20:00,34.31,34.33,34.29,34.29,14500.0,20.0778,20.0895,20.0661,20.0661,14500.0
2007-02-12 10:25:00,34.29,34.3,34.26,34.26,17300.0,20.0661,20.0719,20.0485,20.0485,17300.0
2007-02-12 10:30:00,34.26,34.29,34.26,34.29,15700.0,20.0485,20.0661,20.0485,20.0661,15700.0
2007-02-12 10:35:00,34.28,34.29,34.26,34.26,30600.0,20.0602,20.0661,20.0485,20.0485,30600.0
2007-02-12 10:40:00,34.26,34.3,34.23,34.25,32800.0,20.0485,20.0719,20.031,20.0427,32800.0
2007-02-12 10:45:00,34.25,34.26,34.23,34.25,9800.0,20.0427,20.0485,20.031,20.0427,9800.0
2007-02-12 10:50:00,34.25,34.25,34.23,34.24,7900.0,20.0427,20.0427,20.031,20.0368,7900.0
2007-02-12 10:55:00,34.24,34.24,34.23,34.23,13100.0,20.0368,20.0368,20.031,20.031,13100.0
2007-02-12 11:00:00,34.23,34.23,34.2,34.2,32200.0,20.031,20.031,20.0134,20.0134,32200.0
2007-02-12 11:05:00,34.2,34.27,34.19,34.27,48700.0,20.0134,20.0544,20.0075,20.0544,48700.0
2007-02-12 11:10:00,34.27,34.27,34.24,34.25,49600.0,20.0544,20.0544,20.0368,20.0427,49600.0
2007-02-12 11:15:00,34.25,34.26,34.24,34.24,14800.0,20.0427,20.0485,20.0368,20.0368,14800.0
2007-02-12 11:20:00,34.24,34.25,34.19,34.19,28900.0,20.0368,20.0427,20.0075,20.0075,28900.0
2007-02-12 11:25:00,34.19,34.2,34.18,34.19,12200.0,20.0075,20.0134,20.0017,20.0075,12200.0
2007-02-12 11:30:00,34.19,34.2,34.15,34.16,21700.0,20.0075,20.0134,19.9841,19.99,21700.0
2007-02-12 11:35:00,34.16,34.17,34.13,34.15,28300.0,19.99,19.9958,19.9724,19.9841,28300.0
2007-02-12 11:40:00,34.16,34.18,34.14,34.15,42700.0,19.99,20.0017,19.9783,19.9841,42700.0
2007-02-12 11:45:00,34.16,34.18,34.14,34.17,22800.0,19.99,20.0017,19.9783,19.9958,22800.0
2007-02-12 11:50:00,34.17,34.17,34.12,34.12,26800.0,19.9958,19.9958,19.9666,19.9666,26800.0
2007-02-12 11:55:00,34.13,34.13,34.11,34.13,30200.0,19.9724,19.9724,19.9607,19.9724,30200.0
2007-02-12 12:00:00,34.13,34.13,34.11,34.11,19600.0,19.9724,19.9724,19.9607,19.9607,19600.0
2007-02-12 12:05:00,34.11,34.12,34.1,34.11,9000.0,19.9607,19.9666,19.9549,19.9607,9000.0
2007-02-12 12:10:00,34.12,34.12,34.11,34.11,8800.0,19.9666,19.9666,19.9607,19.9607,8800.0
2007-02-12 12:15:00,34.12,34.12,34.1,34.12,12800.0,19.9666,19.9666,19.9549,19.9666,12800.0
2007-02-12 12:20:00,34.12,34.12,34.1,34.11,13000.0,19.9666,19.9666,19.9549,19.9607,13000.0
2007-02-12 12:25:00,34.1,34.14,34.1,34.13,17200.0,19.9549,19.9783,19.9549,19.9724,17200.0
2007-02-12 12:30:00,34.12,34.13,34.11,34.11,13100.0,19.9666,19.9724,19.9607,19.9607,13100.0
2007-02-12 12:35:00,34.12,34.13,34.11,34.12,9800.0,19.9666,19.9724,19.9607,19.9666,9800.0
2007-02-12 12:40:00,34.13,34.16,34.12,34.15,35100.0,19.9724,19.99,19.9666,19.9841,35100.0
2007-02-12 12:45:00,34.16,34.16,34.14,34.15,17200.0,19.99,19.99,19.9783,19.9841,17200.0
2007-02-12 12:50:00,34.15,34.16,34.13,34.15,41500.0,19.9841,19.99,19.9724,19.9841,41500.0
2007-02-12 12:55:00,34.15,34.2,34.15,34.19,8600.0,19.9841,20.0134,19.9841,20.0075,8600.0
2007-02-12 13:00:00,34.19,34.22,34.19,34.22,20400.0,20.0075,20.0251,20.0075,20.0251,20400.0
2007-02-12 13:05:00,34.22,34.24,34.22,34.24,11300.0,20.0251,20.0368,20.0251,20.0368,11300.0
2007-02-12 13:10:00,34.24,34.24,34.22,34.24,23500.0,20.0368,20.0368,20.0251,20.0368,23500.0
2007-02-12 13:15:00,34.24,34.25,34.23,34.25,24400.0,20.0368,20.0427,20.031,20.0427,24400.0
2007-02-12 13:20:00,34.25,34.25,34.24,34.25,20300.0,20.0427,20.0427,20.0368,20.0427,20300.0
2007-02-12 13:25:00,34.25,34.26,34.25,34.26,16500.0,20.0427,20.0485,20.0427,20.0485,16500.0
2007-02-12 13:30:00,34.26,34.26,34.24,34.25,16400.0,20.0485,20.0485,20.0368,20.0427,16400.0
2007-02-12 13:35:00,34.25,34.26,34.25,34.25,26900.0,20.0427,20.0485,20.0427,20.0427,26900.0
2007-02-12 13:40:00,34.25,34.26,34.25,34.26,12600.0,20.0427,20.0485,20.0427,20.0485,12600.0
2007-02-12 13:45:00,34.25,34.26,34.23,34.24,19000.0,20.0427,20.0485,20.031,20.0368,19000.0
2007-02-12 13:50:00,34.24,34.24,34.2,34.2,26900.0,20.0368,20.0368,20.0134,20.0134,26900.0
2007-02-12 13:55:00,34.2,34.21,34.19,34.21,17400.0,20.0134,20.0192,20.0075,20.0192,17400.0
2007-02-12 14:00:00,34.21,34.21,34.17,34.17,18400.0,20.0192,20.0192,19.9958,19.9958,18400.0
2007-02-12 14:05:00,34.17,34.19,34.15,34.16,38600.0,19.9958,20.0075,19.9841,19.99,38600.0
2007-02-12 14:10:00,34.15,34.16,34.1,34.12,43900.0,19.9841,19.99,19.9549,19.9666,43900.0
2007-02-12 14:15:00,34.11,34.12,34.11,34.11,11400.0,19.9607,19.9666,19.9607,19.9607,11400.0
2007-02-12 14:20:00,34.11,34.17,34.1,34.16,34500.0,19.9607,19.9958,19.9549,19.99,34500.0
2007-02-12 14:25:00,34.16,34.18,34.16,34.16,16500.0,19.99,20.0017,19.99,19.99,16500.0
2007-02-12 14:30:00,34.17,34.17,34.15,34.15,14200.0,19.9958,19.9958,19.9841,19.9841,14200.0
2007-02-12 14:35:00,34.16,34.16,34.14,34.14,39800.0,19.99,19.99,19.9783,19.9783,39800.0
2007-02-12 14:40:00,34.15,34.18,34.14,34.18,12100.0,19.9841,20.0017,19.9783,20.0017,12100.0
2007-02-12 14:45:00,34.18,34.21,34.18,34.21,16900.0,20.0017,20.0192,20.0017,20.0192,16900.0
2007-02-12 14:50:00,34.2,34.23,34.2,34.23,16100.0,20.0134,20.031,20.0134,20.031,16100.0
2007-02-12 14:55:00,34.22,34.23,34.21,34.22,16400.0,20.0251,20.031,20.0192,20.0251,16400.0
2007-02-12 15:00:00,34.22,34.25,34.22,34.24,39200.0,20.0251,20.0427,20.0251,20.0368,39200.0
2007-02-12 15:05:00,34.24,34.24,34.23,34.23,25100.0,20.0368,20.0368,20.031,20.031,25100.0
2007-02-12 15:10:00,34.24,34.24,34.21,34.22,26800.0,20.0368,20.0368,20.0192,20.0251,26800.0
2007-02-12 15:15:00,34.21,34.23,34.21,34.21,18200.0,20.0192,20.031,20.0192,20.0192,18200.0
2007-02-12 15:20:00,34.21,34.24,34.21,34.23,19300.0,20.0192,20.0368,20.0192,20.031,19300.0
2007-02-12 15:25:00,34.22,34.23,34.21,34.21,20300.0,20.0251,20.031,20.0192,20.0192,20300.0
2007-02-12 15:30:00,34.21,34.22,34.2,34.2,35300.0,20.0192,20.0251,20.0134,20.0134,35300.0
2007-02-12 15:35:00,34.21,34.21,34.19,34.19,31800.0,20.0192,20.0192,20.0075,20.0075,31800.0
2007-02-12 15:40:00,34.19,34.19,34.15,34.16,38900.0,20.0075,20.0075,19.9841,19.99,38900.0
2007-02-12 15:45:00,34.16,34.17,34.15,34.16,38500.0,19.99,19.9958,19.9841,19.99,38500.0
2007-02-12 15:50:00,34.15,34.18,34.15,34.18,30100.0,19.9841,20.0017,19.9841,20.0017,30100.0
2007-02-12 15:55:00,34.17,34.18,34.11,34.14,96200.0,19.9958,20.0017,19.9607,19.9783,96200.0
2007-02-13 09:30:00,34.1,34.2,34.1,34.2,48500.0,19.9549,20.0134,19.9549,20.0134,48500.0
2007-02-13 09:35:00,34.19,34.24,34.18,34.23,36600.0,20.0075,20.0368,20.0017,20.031,36600.0
2007-02-13 09:40:00,34.23,34.24,34.21,34.23,22100.0,20.031,20.0368,20.0192,20.031,22100.0
2007-02-13 09:45:00,34.22,34.25,34.21,34.23,24000.0,20.0251,20.0427,20.0192,20.031,24000.0
2007-02-13 09:50:00,34.23,34.24,34.2,34.2,17400.0,20.031,20.0368,20.0134,20.0134,17400.0
2007-02-13 09:55:00,34.2,34.22,34.19,34.22,17300.0,20.0134,20.0251,20.0075,20.0251,17300.0
2007-02-13 10:00:00,34.22,34.23,34.21,34.21,22000.0,20.0251,20.031,20.0192,20.0192,22000.0
2007-02-13 10:05:00,34.21,34.22,34.2,34.2,35100.0,20.0192,20.0251,20.0134,20.0134,35100.0
2007-02-13 10:10:00,34.2,34.21,34.2,34.2,7000.0,20.0134,20.0192,20.0134,20.0134,7000.0
2007-02-13 10:15:00,34.2,34.21,34.2,34.21,11500.0,20.0134,20.0192,20.0134,20.0192,11500.0
2007-02-13 10:20:00,34.2,34.22,34.2,34.21,14900.0,20.0134,20.0251,20.0134,20.0192,14900.0
2007-02-13 10:25:00,34.21,34.23,34.2,34.21,24900.0,20.0192,20.031,20.0134,20.0192,24900.0
2007-02-13 10:30:00,34.21,34.21,34.19,34.2,23300.0,20.0192,20.0192,20.0075,20.0134,23300.0
2007-02-13 10:35:00,34.19,34.24,34.19,34.23,18900.0,20.0075,20.0368,20.0075,20.031,18900.0
2007-02-13 10:40:00,34.23,34.23,34.2,34.2,11900.0,20.031,20.031,20.0134,20.0134,11900.0
2007-02-13 10:45:00,34.21,34.21,34.19,34.2,14000.0,20.0192,20.0192,20.0075,20.0134,14000.0
2007-02-13 10:50:00,34.19,34.2,34.18,34.18,10500.0,20.0075,20.0134,20.0017,20.0017,10500.0
2007-02-13 10:55:00,34.18,34.19,34.15,34.15,41800.0,20.0017,20.0075,19.9841,19.9841,41800.0
2007-02-13 11:00:00,34.15,34.19,34.14,34.19,43000.0,19.9841,20.0075,19.9783,20.0075,43000.0
2007-02-13 11:05:00,34.19,34.19,34.18,34.19,7800.0,20.0075,20.0075,20.0017,20.0075,7800.0
2007-02-13 11:10:00,34.19,34.2,34.18,34.19,8300.0,20.0075,20.0134,20.0017,20.0075,8300.0
2007-02-13 11:15:00,34.18,34.2,34.17,34.18,20600.0,20.0017,20.0134,19.9958,20.0017,20600.0
2007-02-13 11:20:00,34.17,34.17,34.15,34.16,10800.0,19.9958,19.9958,19.9841,19.99,10800.0
2007-02-13 11:25:00,34.15,34.16,34.15,34.15,35800.0,19.9841,19.99,19.9841,19.9841,35800.0
2007-02-13 11:30:00,34.15,34.18,34.14,34.17,24100.0,19.9841,20.0017,19.9783,19.9958,24100.0
2007-02-13 11:35:00,34.17,34.19,34.17,34.19,14900.0,19.9958,20.0075,19.9958,20.0075,14900.0
2007-02-13 11:40:00,34.18,34.18,34.16,34.17,22200.0,20.0017,20.0017,19.99,19.9958,22200.0
2007-02-13 11:45:00,34.17,34.17,34.16,34.17,23400.0,19.9958,19.9958,19.99,19.9958,23400.0
2007-02-13 11:50:00,34.17,34.21,34.17,34.19,46300.0,19.9958,20.0192,19.9958,20.0075,46300.0
2007-02-13 11:55:00,34.19,34.19,34.18,34.18,17100.0,20.0075,20.0075,20.0017,20.0017,17100.0
2007-02-13 12:00:00,34.19,34.19,34.18,34.18,9900.0,20.0075,20.0075,20.0017,20.0017,9900.0
2007-02-13 12:05:00,34.18,34.19,34.16,34.18,41500.0,20.0017,20.0075,19.99,20.0017,41500.0
2007-02-13 12:10:00,34.18,34.19,34.17,34.18,20100.0,20.0017,20.0075,19.9958,20.0017,20100.0
2007-02-13 12:15:00,34.18,34.19,34.17,34.18,19300.0,20.0017,20.0075,19.9958,20.0017,19300.0
2007-02-13 12:20:00,34.18,34.19,34.16,34.18,28700.0,20.0017,20.0075,19.99,20.0017,28700.0
2007-02-13 12:25:00,34.17,34.18,34.17,34.17,13000.0,19.9958,20.0017,19.9958,19.9958,13000.0
2007-02-13 12:30:00,34.17,34.18,34.15,34.16,29800.0,19.9958,20.0017,19.9841,19.99,29800.0
2007-02-13 12:35:00,34.16,34.18,34.16,34.18,13500.0,19.99,20.0017,19.99,20.0017,13500.0
2007-02-13 12:40:00,34.18,34.18,34.16,34.17,22300.0,20.0017,20.0017,19.99,19.9958,22300.0
2007-02-13 12:45:00,34.17,34.19,34.17,34.18,16000.0,19.9958,20.0075,19.9958,20.0017,16000.0
2007-02-13 12:50:00,34.17,34.18,34.17,34.18,8200.0,19.9958,20.0017,19.9958,20.0017,8200.0
2007-02-13 12:55:00,34.18,34.18,34.15,34.16,16800.0,20.0017,20.0017,19.9841,19.99,16800.0
2007-02-13 13:00:00,34.16,34.2,34.16,34.18,35800.0,19.99,20.0134,19.99,20.0017,35800.0
2007-02-13 13:05:00,34.18,34.2,34.17,34.19,22700.0,20.0017,20.0134,19.9958,20.0075,22700.0
2007-02-13 13:10:00,34.19,34.21,34.19,34.21,32500.0,20.0075,20.0192,20.0075,20.0192,32500.0
2007-02-13 13:15:00,34.21,34.21,34.2,34.2,14000.0,20.0192,20.0192,20.0134,20.0134,14000.0
2007-02-13 13:20:00,34.2,34.2,34.18,34.19,37000.0,20.0134,20.0134,20.0017,20.0075,37000.0
2007-02-13 13:25:00,34.19,34.2,34.17,34.19,24000.0,20.0075,20.0134,19.9958,20.0075,24000.0
2007-02-13 13:30:00,34.18,34.18,34.16,34.16,22700.0,20.0017,20.0017,19.99,19.99,22700.0
2007-02-13 13:35:00,34.17,34.17,34.16,34.17,4300.0,19.9958,19.9958,19.99,19.9958,4300.0
2007-02-13 13:40:00,34.16,34.17,34.15,34.16,11900.0,19.99,19.9958,19.9841,19.99,11900.0
2007-02-13 13:45:00,34.17,34.17,34.15,34.16,12400.0,19.9958,19.9958,19.9841,19.99,12400.0
2007-02-13 13:50:00,34.16,34.16,34.15,34.15,28900.0,19.99,19.99,19.9841,19.9841,28900.0
2007-02-13 13:55:00,34.16,34.17,34.14,34.17,22500.0,19.99,19.9958,19.9783,19.9958,22500.0
2007-02-13 14:00:00,34.17,34.18,34.16,34.18,9500.0,19.9958,20.0017,19.99,20.0017,9500.0
2007-02-13 14:05:00,34.18,34.19,34.17,34.19,17400.0,20.0017,20.0075,19.9958,20.0075,17400.0
2007-02-13 14:10:00,34.19,34.2,34.18,34.2,8000.0,20.0075,20.0134,20.0017,20.0134,8000.0
2007-02-13 14:15:00,34.2,34.2,34.19,34.2,8200.0,20.0134,20.0134,20.0075,20.0134,8200.0
2007-02-13 14:20:00,34.2,34.2,34.19,34.2,9800.0,20.0134,20.0134,20.0075,20.0134,9800.0
2007-02-13 14:25:00,34.2,34.21,34.19,34.21,24000.0,20.0134,20.0192,20.0075,20.0192,24000.0
2007-02-13 14:30:00,34.2,34.21,34.19,34.2,22800.0,20.0134,20.0192,20.0075,20.0134,22800.0
2007-02-13 14:35:00,34.21,34.22,34.2,34.21,13600.0,20.0192,20.0251,20.0134,20.0192,13600.0
2007-02-13 14:40:00,34.2,34.22,34.19,34.22,29700.0,20.0134,20.0251,20.0075,20.0251,29700.0
2007-02-13 14:45:00,34.23,34.24,34.22,34.24,14200.0,20.031,20.0368,20.0251,20.0368,14200.0
2007-02-13 14:50:00,34.23,34.25,34.23,34.24,28100.0,20.031,20.0427,20.031,20.0368,28100.0
2007-02-13 14:55:00,34.24,34.25,34.22,34.23,36900.0,20.0368,20.0427,20.0251,20.031,36900.0
2007-02-13 15:00:00,34.24,34.25,34.23,34.25,29000.0,20.0368,20.0427,20.031,20.0427,29000.0
2007-02-13 15:05:00,34.25,34.26,34.24,34.25,24500.0,20.0427,20.0485,20.0368,20.0427,24500.0
2007-02-13 15:10:00,34.25,34.25,34.23,34.24,34800.0,20.0427,20.0427,20.031,20.0368,34800.0
2007-02-13 15:15:00,34.25,34.26,34.24,34.25,22200.0,20.0427,20.0485,20.0368,20.0427,22200.0
2007-02-13 15:20:00,34.25,34.26,34.24,34.24,16000.0,20.0427,20.0485,20.0368,20.0368,16000.0
2007-02-13 15:25:00,34.24,34.25,34.23,34.23,15400.0,20.0368,20.0427,20.031,20.031,15400.0
2007-02-13 15:30:00,34.24,34.25,34.22,34.22,36300.0,20.0368,20.0427,20.0251,20.0251,36300.0
2007-02-13 15:35:00,34.23,34.25,34.22,34.23,34000.0,20.031,20.0427,20.0251,20.031,34000.0
2007-02-13 15:40:00,34.24,34.26,34.23,34.23,56000.0,20.0368,20.0485,20.031,20.031,56000.0
2007-02-13 15:45:00,34.24,34.24,34.23,34.23,30500.0,20.0368,20.0368,20.031,20.031,30500.0
2007-02-13 15:50:00,34.23,34.25,34.23,34.24,35700.0,20.031,20.0427,20.031,20.0368,35700.0
2007-02-13 15:55:00,34.25,34.27,34.23,34.26,44900.0,20.0427,20.0544,20.031,20.0485,44900.0
2007-02-14 09:30:00,34.25,34.43,34.25,34.42,38000.0,20.0427,20.148,20.0427,20.1421,38000.0
2007-02-14 09:35:00,34.41,34.43,34.37,34.41,25400.0,20.1363,20.148,20.1129,20.1363,25400.0
2007-02-14 09:40:00,34.41,34.44,34.41,34.43,15000.0,20.1363,20.1538,20.1363,20.148,15000.0
2007-02-14 09:45:00,34.43,34.44,34.38,34.38,15500.0,20.148,20.1538,20.1187,20.1187,15500.0
2007-02-14 09:50:00,34.38,34.39,34.35,34.37,20200.0,20.1187,20.1246,20.1012,20.1129,20200.0
2007-02-14 09:55:00,34.37,34.44,34.34,34.44,21000.0,20.1129,20.1538,20.0953,20.1538,21000.0
2007-02-14 10:00:00,34.45,34.5,34.43,34.47,32900.0,20.1597,20.189,20.148,20.1714,32900.0
2007-02-14 10:05:00,34.47,34.51,34.46,34.51,33800.0,20.1714,20.1948,20.1655,20.1948,33800.0
2007-02-14 10:10:00,34.5,34.58,34.5,34.55,33300.0,20.189,20.2358,20.189,20.2182,33300.0
2007-02-14 10:15:00,34.56,34.56,34.5,34.5,29500.0,20.2241,20.2241,20.189,20.189,29500.0
2007-02-14 10:20:00,34.5,34.5,34.48,34.48,24000.0,20.189,20.189,20.1772,20.1772,24000.0
2007-02-14 10:25:00,34.48,34.49,34.48,34.49,13400.0,20.1772,20.1831,20.1772,20.1831,13400.0
2007-02-14 10:30:00,34.48,34.49,34.42,34.42,388800.0,20.1772,20.1831,20.1421,20.1421,388800.0
2007-02-14 10:35:00,34.42,34.42,34.33,34.33,14500.0,20.1421,20.1421,20.0895,20.0895,14500.0
2007-02-14 10:40:00,34.32,34.33,34.28,34.29,35900.0,20.0836,20.0895,20.0602,20.0661,35900.0
2007-02-14 10:45:00,34.29,34.29,34.27,34.27,59800.0,20.0661,20.0661,20.0544,20.0544,59800.0
2007-02-14 10:50:00,34.28,34.28,34.25,34.27,27300.0,20.0602,20.0602,20.0427,20.0544,27300.0
2007-02-14 10:55:00,34.27,34.28,34.26,34.26,21100.0,20.0544,20.0602,20.0485,20.0485,21100.0
2007-02-14 11:00:00,34.27,34.28,34.26,34.28,31400.0,20.0544,20.0602,20.0485,20.0602,31400.0
2007-02-14 11:05:00,34.27,34.29,34.25,34.26,54400.0,20.0544,20.0661,20.0427,20.0485,54400.0
2007-02-14 11:10:00,34.25,34.31,34.25,34.31,35100.0,20.0427,20.0778,20.0427,20.0778,35100.0
2007-02-14 11:15:00,34.31,34.38,34.31,34.37,19900.0,20.0778,20.1187,20.0778,20.1129,19900.0
2007-02-14 11:20:00,34.37,34.38,34.33,34.37,32400.0,20.1129,20.1187,20.0895,20.1129,32400.0
2007-02-14 11:25:00,34.37,34.42,34.36,34.37,37200.0,20.1129,20.1421,20.107,20.1129,37200.0
2007-02-14 11:30:00,34.37,34.38,34.33,34.33,21800.0,20.1129,20.1187,20.0895,20.0895,21800.0
2007-02-14 11:35:00,34.33,34.33,34.3,34.31,22500.0,20.0895,20.0895,20.0719,20.0778,22500.0
2007-02-14 11:40:00,34.31,34.31,34.3,34.3,21000.0,20.0778,20.0778,20.0719,20.0719,21000.0
2007-02-14 11:45:00,34.31,34.31,34.25,34.27,65000.0,20.0778,20.0778,20.0427,20.0544,65000.0
2007-02-14 11:50:00,34.27,34.3,34.26,34.3,10600.0,20.0544,20.0719,20.0485,20.0719,10600.0
2007-02-14 11:55:00,34.29,34.31,34.29,34.3,16300.0,20.0661,20.0778,20.0661,20.0719,16300.0
2007-02-14 12:00:00,34.3,34.31,34.29,34.3,7800.0,20.0719,20.0778,20.0661,20.0719,7800.0
2007-02-14 12:05:00,34.3,34.3,34.29,34.29,8500.0,20.0719,20.0719,20.0661,20.0661,8500.0
2007-02-14 12:10:00,34.29,34.3,34.29,34.3,12100.0,20.0661,20.0719,20.0661,20.0719,12100.0
2007-02-14 12:15:00,34.29,34.3,34.26,34.27,20000.0,20.0661,20.0719,20.0485,20.0544,20000.0
2007-02-14 12:20:00,34.27,34.27,34.26,34.27,10500.0,20.0544,20.0544,20.0485,20.0544,10500.0
2007-02-14 12:25:00,34.27,34.27,34.26,34.26,2600.0,20.0544,20.0544,20.0485,20.0485,2600.0
2007-02-14 12:30:00,34.27,34.28,34.26,34.28,12500.0,20.0544,20.0602,20.0485,20.0602,12500.0
2007-02-14 12:35:00,34.28,34.29,34.27,34.29,15000.0,20.0602,20.0661,20.0544,20.0661,15000.0
2007-02-14 12:40:00,34.29,34.32,34.28,34.32,29400.0,20.0661,20.0836,20.0602,20.0836,29400.0
2007-02-14 12:45:00,34.31,34.32,34.31,34.31,9300.0,20.0778,20.0836,20.0778,20.0778,9300.0
2007-02-14 12:50:00,34.32,34.32,34.31,34.32,3700.0,20.0836,20.0836,20.0778,20.0836,3700.0
2007-02-14 12:55:00,34.32,34.34,34.31,34.33,18300.0,20.0836,20.0953,20.0778,20.0895,18300.0
2007-02-14 13:00:00,34.33,34.34,34.31,34.32,27100.0,20.0895,20.0953,20.0778,20.0836,27100.0
2007-02-14 13:05:00,34.32,34.33,34.3,34.3,18600.0,20.0836,20.0895,20.0719,20.0719,18600.0
2007-02-14 13:10:00,34.31,34.33,34.3,34.32,18600.0,20.0778,20.0895,20.0719,20.0836,18600.0
2007-02-14 13:15:00,34.32,34.34,34.32,34.33,11400.0,20.0836,20.0953,20.0836,20.0895,11400.0
2007-02-14 13:20:00,34.32,34.34,34.31,34.32,30200.0,20.0836,20.0953,20.0778,20.0836,30200.0
2007-02-14 13:25:00,34.32,34.33,34.31,34.33,12900.0,20.0836,20.0895,20.0778,20.0895,12900.0
2007-02-14 13:30:00,34.33,34.35,34.33,34.35,8300.0,20.0895,20.1012,20.0895,20.1012,8300.0
2007-02-14 13:35:00,34.35,34.36,34.34,34.35,7900.0,20.1012,20.107,20.0953,20.1012,7900.0
2007-02-14 13:40:00,34.35,34.37,34.35,34.37,7300.0,20.1012,20.1129,20.1012,20.1129,7300.0
2007-02-14 13:45:00,34.37,34.38,34.35,34.35,34400.0,20.1129,20.1187,20.1012,20.1012,34400.0
2007-02-14 13:50:00,34.36,34.36,34.33,34.34,28400.0,20.107,20.107,20.0895,20.0953,28400.0
2007-02-14 13:55:00,34.34,34.34,34.31,34.31,22300.0,20.0953,20.0953,20.0778,20.0778,22300.0
2007-02-14 14:00:00,34.32,34.33,34.31,34.32,16600.0,20.0836,20.0895,20.0778,20.0836,16600.0
2007-02-14 14:05:00,34.33,34.34,34.32,34.34,14200.0,20.0895,20.0953,20.0836,20.0953,14200.0
2007-02-14 14:10:00,34.35,34.36,34.34,34.35,11000.0,20.1012,20.107,20.0953,20.1012,11000.0
2007-02-14 14:15:00,34.35,34.37,34.35,34.36,27300.0,20.1012,20.1129,20.1012,20.107,27300.0
2007-02-14 14:20:00,34.35,34.35,34.31,34.33,35500.0,20.1012,20.1012,20.0778,20.0895,35500.0
2007-02-14 14:25:00,34.32,34.33,34.31,34.32,7400.0,20.0836,20.0895,20.0778,20.0836,7400.0
2007-02-14 14:30:00,34.33,34.33,34.32,34.33,12400.0,20.0895,20.0895,20.0836,20.0895,12400.0
2007-02-14 14:35:00,34.32,34.33,34.32,34.33,8000.0,20.0836,20.0895,20.0836,20.0895,8000.0
2007-02-14 14:40:00,34.33,34.35,34.32,34.35,18900.0,20.0895,20.1012,20.0836,20.1012,18900.0
2007-02-14 14:45:00,34.35,34.36,34.34,34.35,12100.0,20.1012,20.107,20.0953,20.1012,12100.0
2007-02-14 14:50:00,34.36,34.36,34.35,34.36,3400.0,20.107,20.107,20.1012,20.107,3400.0
2007-02-14 14:55:00,34.36,34.38,34.35,34.38,13200.0,20.107,20.1187,20.1012,20.1187,13200.0
2007-02-14 15:00:00,34.38,34.42,34.37,34.42,23500.0,20.1187,20.1421,20.1129,20.1421,23500.0
2007-02-14 15:05:00,34.42,34.43,34.42,34.42,13400.0,20.1421,20.148,20.1421,20.1421,13400.0
2007-02-14 15:10:00,34.43,34.43,34.41,34.41,22600.0,20.148,20.148,20.1363,20.1363,22600.0
2007-02-14 15:15:00,34.41,34.43,34.41,34.42,24300.0,20.1363,20.148,20.1363,20.1421,24300.0
2007-02-14 15:20:00,34.42,34.44,34.31,34.31,63700.0,20.1421,20.1538,20.0778,20.0778,63700.0
2007-02-14 15:25:00,34.32,34.36,34.32,34.36,20200.0,20.0836,20.107,20.0836,20.107,20200.0
2007-02-14 15:30:00,34.36,34.39,34.35,34.36,34100.0,20.107,20.1246,20.1012,20.107,34100.0
2007-02-14 15:35:00,34.36,34.36,34.32,34.32,32900.0,20.107,20.107,20.0836,20.0836,32900.0
2007-02-14 15:40:00,34.33,34.33,34.31,34.32,29000.0,20.0895,20.0895,20.0778,20.0836,29000.0
2007-02-14 15:45:00,34.32,34.32,34.26,34.27,41600.0,20.0836,20.0836,20.0485,20.0544,41600.0
2007-02-14 15:50:00,34.29,34.36,34.28,34.33,67600.0,20.0661,20.107,20.0602,20.0895,67600.0
2007-02-14 15:55:00,34.33,34.35,34.32,34.32,46300.0,20.0895,20.1012,20.0836,20.0836,46300.0
2007-02-15 09:30:00,34.25,34.33,34.24,34.31,57600.0,20.0427,20.0895,20.0368,20.0778,57600.0
2007-02-15 09:35:00,34.31,34.48,34.31,34.48,22400.0,20.0778,20.1772,20.0778,20.1772,22400.0
2007-02-15 09:40:00,34.48,34.5,34.48,34.5,28500.0,20.1772,20.189,20.1772,20.189,28500.0
2007-02-15 09:45:00,34.51,34.54,34.45,34.45,16900.0,20.1948,20.2124,20.1597,20.1597,16900.0
2007-02-15 09:50:00,34.45,34.46,34.44,34.45,10400.0,20.1597,20.1655,20.1538,20.1597,10400.0
2007-02-15 09:55:00,34.45,34.5,34.44,34.5,20700.0,20.1597,20.189,20.1538,20.189,20700.0
2007-02-15 10:00:00,34.49,34.51,34.48,34.5,10300.0,20.1831,20.1948,20.1772,20.189,10300.0
2007-02-15 10:05:00,34.51,34.51,34.45,34.47,18000.0,20.1948,20.1948,20.1597,20.1714,18000.0
2007-02-15 10:10:00,34.47,34.49,34.47,34.49,6000.0,20.1714,20.1831,20.1714,20.1831,6000.0
2007-02-15 10:15:00,34.5,34.51,34.49,34.51,6100.0,20.189,20.1948,20.1831,20.1948,6100.0
2007-02-15 10:20:00,34.5,34.51,34.5,34.5,6900.0,20.189,20.1948,20.189,20.189,6900.0
2007-02-15 10:25:00,34.5,34.51,34.49,34.51,11800.0,20.189,20.1948,20.1831,20.1948,11800.0
2007-02-15 10:30:00,34.5,34.51,34.49,34.5,10700.0,20.189,20.1948,20.1831,20.189,10700.0
2007-02-15 10:35:00,34.51,34.52,34.49,34.49,18400.0,20.1948,20.2007,20.1831,20.1831,18400.0
2007-02-15 10:40:00,34.49,34.5,34.46,34.46,10400.0,20.1831,20.189,20.1655,20.1655,10400.0
2007-02-15 10:45:00,34.46,34.46,34.41,34.41,15400.0,20.1655,20.1655,20.1363,20.1363,15400.0
2007-02-15 10:50:00,34.41,34.41,34.39,34.39,10600.0,20.1363,20.1363,20.1246,20.1246,10600.0
2007-02-15 10:55:00,34.39,34.39,34.38,34.39,8100.0,20.1246,20.1246,20.1187,20.1246,8100.0
2007-02-15 11:00:00,34.39,34.43,34.38,34.42,20900.0,20.1246,20.148,20.1187,20.1421,20900.0
2007-02-15 11:05:00,34.42,34.44,34.42,34.43,7600.0,20.1421,20.1538,20.1421,20.148,7600.0
2007-02-15 11:10:00,34.43,34.45,34.43,34.44,14400.0,20.148,20.1597,20.148,20.1538,14400.0
2007-02-15 11:15:00,34.44,34.45,34.44,34.45,2900.0,20.1538,20.1597,20.1538,20.1597,2900.0
2007-02-15 11:20:00,34.44,34.45,34.43,34.43,4800.0,20.1538,20.1597,20.148,20.148,4800.0
2007-02-15 11:25:00,34.43,34.45,34.43,34.45,8600.0,20.148,20.1597,20.148,20.1597,8600.0
2007-02-15 11:30:00,34.44,34.45,34.4,34.4,14400.0,20.1538,20.1597,20.1304,20.1304,14400.0
2007-02-15 11:35:00,34.4,34.4,34.38,34.39,15500.0,20.1304,20.1304,20.1187,20.1246,15500.0
2007-02-15 11:40:00,34.39,34.39,34.38,34.38,6500.0,20.1246,20.1246,20.1187,20.1187,6500.0
2007-02-15 11:45:00,34.38,34.39,34.37,34.38,10100.0,20.1187,20.1246,20.1129,20.1187,10100.0
2007-02-15 11:50:00,34.38,34.38,34.36,34.36,12700.0,20.1187,20.1187,20.107,20.107,12700.0
2007-02-15 11:55:00,34.36,34.36,34.35,34.35,7700.0,20.107,20.107,20.1012,20.1012,7700.0
2007-02-15 12:00:00,34.35,34.36,34.35,34.35,13600.0,20.1012,20.107,20.1012,20.1012,13600.0
2007-02-15 12:05:00,34.35,34.36,34.35,34.36,6400.0,20.1012,20.107,20.1012,20.107,6400.0
2007-02-15 12:10:00,34.35,34.36,34.35,34.36,6000.0,20.1012,20.107,20.1012,20.107,6000.0
2007-02-15 12:15:00,34.35,34.44,34.35,34.44,40800.0,20.1012,20.1538,20.1012,20.1538,40800.0
2007-02-15 12:20:00,34.44,34.44,34.4,34.41,23400.0,20.1538,20.1538,20.1304,20.1363,23400.0
2007-02-15 12:25:00,34.41,34.44,34.41,34.44,18200.0,20.1363,20.1538,20.1363,20.1538,18200.0
2007-02-15 12:30:00,34.44,34.44,34.43,34.43,4000.0,20.1538,20.1538,20.148,20.148,4000.0
2007-02-15 12:35:00,34.43,34.44,34.42,34.42,10200.0,20.148,20.1538,20.1421,20.1421,10200.0
2007-02-15 12:40:00,34.43,34.46,34.42,34.45,23600.0,20.148,20.1655,20.1421,20.1597,23600.0
2007-02-15 12:45:00,34.45,34.49,34.45,34.49,21700.0,20.1597,20.1831,20.1597,20.1831,21700.0
2007-02-15 12:50:00,34.48,34.51,34.48,34.5,36200.0,20.1772,20.1948,20.1772,20.189,36200.0
2007-02-15 12:55:00,34.51,34.51,34.49,34.49,8600.0,20.1948,20.1948,20.1831,20.1831,8600.0
2007-02-15 13:00:00,34.49,34.5,34.45,34.45,17500.0,20.1831,20.189,20.1597,20.1597,17500.0
2007-02-15 13:05:00,34.45,34.46,34.44,34.44,9200.0,20.1597,20.1655,20.1538,20.1538,9200.0
2007-02-15 13:10:00,34.44,34.45,34.41,34.41,13500.0,20.1538,20.1597,20.1363,20.1363,13500.0
2007-02-15 13:15:00,34.41,34.42,34.4,34.4,6600.0,20.1363,20.1421,20.1304,20.1304,6600.0
2007-02-15 13:20:00,34.4,34.41,34.38,34.39,9100.0,20.1304,20.1363,20.1187,20.1246,9100.0
2007-02-15 13:25:00,34.38,34.39,34.38,34.39,11900.0,20.1187,20.1246,20.1187,20.1246,11900.0
2007-02-15 13:30:00,34.38,34.39,34.38,34.38,6300.0,20.1187,20.1246,20.1187,20.1187,6300.0
2007-02-15 13:35:00,34.38,34.39,34.38,34.39,10900.0,20.1187,20.1246,20.1187,20.1246,10900.0
2007-02-15 13:40:00,34.39,34.39,34.38,34.38,18600.0,20.1246,20.1246,20.1187,20.1187,18600.0
2007-02-15 13:45:00,34.38,34.39,34.37,34.39,50800.0,20.1187,20.1246,20.1129,20.1246,50800.0
2007-02-15 13:50:00,34.39,34.39,34.38,34.39,5200.0,20.1246,20.1246,20.1187,20.1246,5200.0
2007-02-15 13:55:00,34.38,34.4,34.38,34.4,17000.0,20.1187,20.1304,20.1187,20.1304,17000.0
2007-02-15 14:00:00,34.39,34.4,34.39,34.4,7400.0,20.1246,20.1304,20.1246,20.1304,7400.0
2007-02-15 14:05:00,34.39,34.4,34.38,34.38,13100.0,20.1246,20.1304,20.1187,20.1187,13100.0
2007-02-15 14:10:00,34.38,34.39,34.38,34.39,15700.0,20.1187,20.1246,20.1187,20.1246,15700.0
2007-02-15 14:15:00,34.38,34.43,34.38,34.42,35600.0,20.1187,20.148,20.1187,20.1421,35600.0
2007-02-15 14:20:00,34.42,34.43,34.42,34.42,6000.0,20.1421,20.148,20.1421,20.1421,6000.0
2007-02-15 14:25:00,34.42,34.44,34.42,34.44,19700.0,20.1421,20.1538,20.1421,20.1538,19700.0
2007-02-15 14:30:00,34.44,34.44,34.42,34.43,43000.0,20.1538,20.1538,20.1421,20.148,43000.0
2007-02-15 14:35:00,34.43,34.44,34.42,34.42,22700.0,20.148,20.1538,20.1421,20.1421,22700.0
2007-02-15 14:40:00,34.42,34.44,34.42,34.42,29700.0,20.1421,20.1538,20.1421,20.1421,29700.0
2007-02-15 14:45:00,34.42,34.44,34.42,34.44,17000.0,20.1421,20.1538,20.1421,20.1538,17000.0
2007-02-15 14:50:00,34.43,34.44,34.43,34.43,14600.0,20.148,20.1538,20.148,20.148,14600.0
2007-02-15 14:55:00,34.43,34.44,34.42,34.43,28900.0,20.148,20.1538,20.1421,20.148,28900.0
2007-02-15 15:00:00,34.43,34.44,34.42,34.43,42500.0,20.148,20.1538,20.1421,20.148,42500.0
2007-02-15 15:05:00,34.43,34.44,34.42,34.44,15000.0,20.148,20.1538,20.1421,20.1538,15000.0
2007-02-15 15:10:00,34.43,34.46,34.43,34.45,20300.0,20.148,20.1655,20.148,20.1597,20300.0
2007-02-15 15:15:00,34.45,34.48,34.45,34.47,24300.0,20.1597,20.1772,20.1597,20.1714,24300.0
2007-02-15 15:20:00,34.47,34.49,34.47,34.48,21000.0,20.1714,20.1831,20.1714,20.1772,21000.0
2007-02-15 15:25:00,34.49,34.49,34.47,34.48,36600.0,20.1831,20.1831,20.1714,20.1772,36600.0
2007-02-15 15:30:00,34.49,34.49,34.48,34.48,7800.0,20.1831,20.1831,20.1772,20.1772,7800.0
2007-02-15 15:35:00,34.48,34.49,34.43,34.43,41300.0,20.1772,20.1831,20.148,20.148,41300.0
2007-02-15 15:40:00,34.43,34.44,34.42,34.42,23000.0,20.148,20.1538,20.1421,20.1421,23000.0
2007-02-15 15:45:00,34.42,34.43,34.42,34.42,9700.0,20.1421,20.148,20.1421,20.1421,9700.0
2007-02-15 15:50:00,34.42,34.43,34.42,34.43,25300.0,20.1421,20.148,20.1421,20.148,25300.0
2007-02-15 15:55:00,34.43,34.43,34.41,34.42,32700.0,20.148,20.148,20.1363,20.1421,32700.0
2007-02-16 09:30:00,34.28,34.41,34.28,34.35,297100.0,20.0602,20.1363,20.0602,20.1012,297100.0
2007-02-16 09:35:00,34.36,34.5,34.36,34.5,10000.0,20.107,20.189,20.107,20.189,10000.0
2007-02-16 09:40:00,34.5,34.53,34.49,34.5,15500.0,20.189,20.2065,20.1831,20.189,15500.0
2007-02-16 09:45:00,34.51,34.51,34.39,34.45,37400.0,20.1948,20.1948,20.1246,20.1597,37400.0
2007-02-16 09:50:00,34.44,34.48,34.44,34.47,14800.0,20.1538,20.1772,20.1538,20.1714,14800.0
2007-02-16 09:55:00,34.48,34.57,34.48,34.52,76700.0,20.1772,20.2299,20.1772,20.2007,76700.0
2007-02-16 10:00:00,34.51,34.55,34.48,34.52,36900.0,20.1948,20.2182,20.1772,20.2007,36900.0
2007-02-16 10:05:00,34.52,34.59,34.51,34.59,37000.0,20.2007,20.2416,20.1948,20.2416,37000.0
2007-02-16 10:10:00,34.58,34.59,34.48,34.54,61700.0,20.2358,20.2416,20.1772,20.2124,61700.0
2007-02-16 10:15:00,34.54,34.58,34.52,34.55,25800.0,20.2124,20.2358,20.2007,20.2182,25800.0
2007-02-16 10:20:00,34.55,34.58,34.54,34.55,36100.0,20.2182,20.2358,20.2124,20.2182,36100.0
2007-02-16 10:25:00,34.55,34.55,34.54,34.55,4200.0,20.2182,20.2182,20.2124,20.2182,4200.0
2007-02-16 10:30:00,34.55,34.56,34.54,34.55,12500.0,20.2182,20.2241,20.2124,20.2182,12500.0
2007-02-16 10:35:00,34.55,34.58,34.55,34.57,16800.0,20.2182,20.2358,20.2182,20.2299,16800.0
2007-02-16 10:40:00,34.58,34.6,34.57,34.6,31900.0,20.2358,20.2475,20.2299,20.2475,31900.0
2007-02-16 10:45:00,34.6,34.63,34.57,34.58,47900.0,20.2475,20.265,20.2299,20.2358,47900.0
2007-02-16 10:50:00,34.6,34.63,34.59,34.62,20700.0,20.2475,20.265,20.2416,20.2592,20700.0
2007-02-16 10:55:00,34.63,34.63,34.6,34.61,17800.0,20.265,20.265,20.2475,20.2533,17800.0
2007-02-16 11:00:00,34.62,34.65,34.61,34.62,20700.0,20.2592,20.2767,20.2533,20.2592,20700.0
2007-02-16 11:05:00,34.63,34.64,34.62,34.63,6800.0,20.265,20.2709,20.2592,20.265,6800.0
2007-02-16 11:10:00,34.63,34.65,34.63,34.65,14300.0,20.265,20.2767,20.265,20.2767,14300.0
2007-02-16 11:15:00,34.64,34.65,34.6,34.6,39500.0,20.2709,20.2767,20.2475,20.2475,39500.0
2007-02-16 11:20:00,34.59,34.62,34.58,34.6,33100.0,20.2416,20.2592,20.2358,20.2475,33100.0
2007-02-16 11:25:00,34.6,34.64,34.59,34.63,11300.0,20.2475,20.2709,20.2416,20.265,11300.0
2007-02-16 11:30:00,34.63,34.64,34.62,34.63,12900.0,20.265,20.2709,20.2592,20.265,12900.0
2007-02-16 11:35:00,34.63,34.66,34.63,34.66,55600.0,20.265,20.2826,20.265,20.2826,55600.0
2007-02-16 11:40:00,34.66,34.7,34.64,34.67,47200.0,20.2826,20.306,20.2709,20.2884,47200.0
2007-02-16 11:45:00,34.68,34.72,34.67,34.72,15100.0,20.2943,20.3177,20.2884,20.3177,15100.0
2007-02-16 11:50:00,34.72,34.75,34.71,34.74,21200.0,20.3177,20.3353,20.3118,20.3294,21200.0
2007-02-16 11:55:00,34.74,34.76,34.73,34.76,18400.0,20.3294,20.3411,20.3235,20.3411,18400.0
2007-02-16 12:00:00,34.77,34.8,34.76,34.8,22600.0,20.347,20.3645,20.3411,20.3645,22600.0
2007-02-16 12:05:00,34.79,34.8,34.78,34.79,11800.0,20.3587,20.3645,20.3528,20.3587,11800.0
2007-02-16 12:10:00,34.79,34.82,34.79,34.8,16100.0,20.3587,20.3762,20.3587,20.3645,16100.0
2007-02-16 12:15:00,34.81,34.81,34.79,34.8,15800.0,20.3704,20.3704,20.3587,20.3645,15800.0
2007-02-16 12:20:00,34.8,34.8,34.78,34.79,22300.0,20.3645,20.3645,20.3528,20.3587,22300.0
2007-02-16 12:25:00,34.79,34.82,34.78,34.8,61900.0,20.3587,20.3762,20.3528,20.3645,61900.0
2007-02-16 12:30:00,34.8,34.8,34.76,34.77,23500.0,20.3645,20.3645,20.3411,20.347,23500.0
2007-02-16 12:35:00,34.78,34.79,34.77,34.78,25400.0,20.3528,20.3587,20.347,20.3528,25400.0
2007-02-16 12:40:00,34.79,34.81,34.79,34.81,15100.0,20.3587,20.3704,20.3587,20.3704,15100.0
2007-02-16 12:45:00,34.8,34.82,34.8,34.81,15900.0,20.3645,20.3762,20.3645,20.3704,15900.0
2007-02-16 12:50:00,34.81,34.82,34.81,34.82,7200.0,20.3704,20.3762,20.3704,20.3762,7200.0
2007-02-16 12:55:00,34.82,34.83,34.82,34.83,18500.0,20.3762,20.3821,20.3762,20.3821,18500.0
2007-02-16 13:00:00,34.82,34.83,34.81,34.82,9800.0,20.3762,20.3821,20.3704,20.3762,9800.0
2007-02-16 13:05:00,34.81,34.83,34.81,34.82,8400.0,20.3704,20.3821,20.3704,20.3762,8400.0
2007-02-16 13:10:00,34.82,34.84,34.82,34.82,19900.0,20.3762,20.3879,20.3762,20.3762,19900.0
2007-02-16 13:15:00,34.82,34.85,34.82,34.84,15100.0,20.3762,20.3938,20.3762,20.3879,15100.0
2007-02-16 13:20:00,34.84,34.84,34.81,34.81,20000.0,20.3879,20.3879,20.3704,20.3704,20000.0
2007-02-16 13:25:00,34.82,34.82,34.8,34.8,16300.0,20.3762,20.3762,20.3645,20.3645,16300.0
2007-02-16 13:30:00,34.8,34.81,34.79,34.81,32000.0,20.3645,20.3704,20.3587,20.3704,32000.0
2007-02-16 13:35:00,34.81,34.81,34.79,34.79,23900.0,20.3704,20.3704,20.3587,20.3587,23900.0
2007-02-16 13:40:00,34.79,34.8,34.78,34.78,21600.0,20.3587,20.3645,20.3528,20.3528,21600.0
2007-02-16 13:45:00,34.78,34.8,34.78,34.8,14900.0,20.3528,20.3645,20.3528,20.3645,14900.0
2007-02-16 13:50:00,34.8,34.8,34.78,34.78,10600.0,20.3645,20.3645,20.3528,20.3528,10600.0
2007-02-16 13:55:00,34.78,34.8,34.78,34.78,14000.0,20.3528,20.3645,20.3528,20.3528,14000.0
2007-02-16 14:00:00,34.78,34.79,34.78,34.78,10800.0,20.3528,20.3587,20.3528,20.3528,10800.0
2007-02-16 14:05:00,34.78,34.79,34.78,34.79,9600.0,20.3528,20.3587,20.3528,20.3587,9600.0
2007-02-16 14:10:00,34.78,34.79,34.78,34.79,11100.0,20.3528,20.3587,20.3528,20.3587,11100.0
2007-02-16 14:15:00,34.78,34.79,34.78,34.78,9800.0,20.3528,20.3587,20.3528,20.3528,9800.0
2007-02-16 14:20:00,34.78,34.79,34.77,34.78,13700.0,20.3528,20.3587,20.347,20.3528,13700.0
2007-02-16 14:25:00,34.77,34.78,34.76,34.76,8800.0,20.347,20.3528,20.3411,20.3411,8800.0
2007-02-16 14:30:00,34.77,34.77,34.76,34.77,7500.0,20.347,20.347,20.3411,20.347,7500.0
2007-02-16 14:35:00,34.76,34.77,34.76,34.77,30400.0,20.3411,20.347,20.3411,20.347,30400.0
2007-02-16 14:40:00,34.77,34.77,34.75,34.76,18400.0,20.347,20.347,20.3353,20.3411,18400.0
2007-02-16 14:45:00,34.75,34.76,34.71,34.72,30100.0,20.3353,20.3411,20.3118,20.3177,30100.0
2007-02-16 14:50:00,34.71,34.73,34.71,34.73,15400.0,20.3118,20.3235,20.3118,20.3235,15400.0
2007-02-16 14:55:00,34.73,34.73,34.69,34.69,18800.0,20.3235,20.3235,20.3001,20.3001,18800.0
2007-02-16 15:00:00,34.69,34.7,34.68,34.69,14900.0,20.3001,20.306,20.2943,20.3001,14900.0
2007-02-16 15:05:00,34.68,34.69,34.67,34.68,13900.0,20.2943,20.3001,20.2884,20.2943,13900.0
2007-02-16 15:10:00,34.67,34.67,34.65,34.65,18500.0,20.2884,20.2884,20.2767,20.2767,18500.0
2007-02-16 15:15:00,34.66,34.66,34.65,34.66,9300.0,20.2826,20.2826,20.2767,20.2826,9300.0
2007-02-16 15:20:00,34.65,34.67,34.65,34.67,17500.0,20.2767,20.2884,20.2767,20.2884,17500.0
2007-02-16 15:25:00,34.67,34.69,34.67,34.67,25900.0,20.2884,20.3001,20.2884,20.2884,25900.0
2007-02-16 15:30:00,34.68,34.68,34.66,34.66,11200.0,20.2943,20.2943,20.2826,20.2826,11200.0
2007-02-16 15:35:00,34.66,34.7,34.66,34.68,28100.0,20.2826,20.306,20.2826,20.2943,28100.0
2007-02-16 15:40:00,34.68,34.68,34.66,34.66,32600.0,20.2943,20.2943,20.2826,20.2826,32600.0
2007-02-16 15:45:00,34.66,34.67,34.65,34.66,36100.0,20.2826,20.2884,20.2767,20.2826,36100.0
2007-02-16 15:50:00,34.65,34.69,34.65,34.69,29900.0,20.2767,20.3001,20.2767,20.3001,29900.0
2007-02-16 15:55:00,34.69,34.71,34.68,34.7,40100.0,20.3001,20.3118,20.2943,20.306,40100.0
2007-02-20 09:30:00,34.73,34.85,34.73,34.85,81500.0,20.3235,20.3938,20.3235,20.3938,81500.0
2007-02-20 09:35:00,34.86,34.88,34.71,34.78,38500.0,20.3996,20.4113,20.3118,20.3528,38500.0
2007-02-20 09:40:00,34.78,34.86,34.78,34.85,32500.0,20.3528,20.3996,20.3528,20.3938,32500.0
2007-02-20 09:45:00,34.86,34.86,34.81,34.82,35300.0,20.3996,20.3996,20.3704,20.3762,35300.0
2007-02-20 09:50:00,34.82,34.87,34.82,34.83,33900.0,20.3762,20.4055,20.3762,20.3821,33900.0
2007-02-20 09:55:00,34.82,34.92,34.81,34.92,27900.0,20.3762,20.4347,20.3704,20.4347,27900.0
2007-02-20 10:00:00,34.92,34.96,34.89,34.95,40800.0,20.4347,20.4581,20.4172,20.4523,40800.0
2007-02-20 10:05:00,34.96,34.99,34.95,34.95,46400.0,20.4581,20.4757,20.4523,20.4523,46400.0
2007-02-20 10:10:00,34.95,34.97,34.87,34.9,47100.0,20.4523,20.464,20.4055,20.423,47100.0
2007-02-20 10:15:00,34.92,34.95,34.9,34.94,21700.0,20.4347,20.4523,20.423,20.4464,21700.0
2007-02-20 10:20:00,34.94,34.95,34.91,34.92,37200.0,20.4464,20.4523,20.4289,20.4347,37200.0
2007-02-20 10:25:00,34.91,34.93,34.89,34.89,24600.0,20.4289,20.4406,20.4172,20.4172,24600.0
2007-02-20 10:30:00,34.89,34.9,34.84,34.84,23000.0,20.4172,20.423,20.3879,20.3879,23000.0
2007-02-20 10:35:00,34.84,34.85,34.79,34.79,30600.0,20.3879,20.3938,20.3587,20.3587,30600.0
2007-02-20 10:40:00,34.8,34.82,34.79,34.82,19800.0,20.3645,20.3762,20.3587,20.3762,19800.0
2007-02-20 10:45:00,34.82,34.91,34.81,34.89,26400.0,20.3762,20.4289,20.3704,20.4172,26400.0
2007-02-20 10:50:00,34.89,34.93,34.89,34.93,20000.0,20.4172,20.4406,20.4172,20.4406,20000.0
2007-02-20 10:55:00,34.93,34.97,34.93,34.96,20500.0,20.4406,20.464,20.4406,20.4581,20500.0
2007-02-20 11:00:00,34.96,34.98,34.95,34.95,20100.0,20.4581,20.4698,20.4523,20.4523,20100.0
2007-02-20 11:05:00,34.95,34.96,34.94,34.95,6600.0,20.4523,20.4581,20.4464,20.4523,6600.0
2007-02-20 11:10:00,34.95,34.96,34.95,34.96,15300.0,20.4523,20.4581,20.4523,20.4581,15300.0
2007-02-20 11:15:00,34.96,35.0,34.96,34.99,23300.0,20.4581,20.4815,20.4581,20.4757,23300.0
2007-02-20 11:20:00,35.0,35.0,34.97,34.99,14600.0,20.4815,20.4815,20.464,20.4757,14600.0
2007-02-20 11:25:00,34.98,35.0,34.98,35.0,11000.0,20.4698,20.4815,20.4698,20.4815,11000.0
2007-02-20 11:30:00,35.0,35.05,34.99,35.04,24800.0,20.4815,20.5108,20.4757,20.505,24800.0
2007-02-20 11:35:00,35.05,35.05,35.04,35.05,10600.0,20.5108,20.5108,20.505,20.5108,10600.0
2007-02-20 11:40:00,35.04,35.06,35.04,35.05,19600.0,20.505,20.5167,20.505,20.5108,19600.0
2007-02-20 11:45:00,35.05,35.08,35.04,35.07,13700.0,20.5108,20.5284,20.505,20.5225,13700.0
2007-02-20 11:50:00,35.08,35.09,35.07,35.08,13700.0,20.5284,20.5342,20.5225,20.5284,13700.0
2007-02-20 11:55:00,35.07,35.1,35.06,35.08,27000.0,20.5225,20.5401,20.5167,20.5284,27000.0
2007-02-20 12:00:00,35.08,35.08,35.05,35.06,18900.0,20.5284,20.5284,20.5108,20.5167,18900.0
2007-02-20 12:05:00,35.07,35.09,35.06,35.06,16000.0,20.5225,20.5342,20.5167,20.5167,16000.0
2007-02-20 12:10:00,35.06,35.06,35.04,35.05,12300.0,20.5167,20.5167,20.505,20.5108,12300.0
2007-02-20 12:15:00,35.04,35.05,34.98,35.02,37600.0,20.505,20.5108,20.4698,20.4933,37600.0
2007-02-20 12:20:00,35.02,35.06,35.01,35.04,18300.0,20.4933,20.5167,20.4874,20.505,18300.0
2007-02-20 12:25:00,35.05,35.05,35.03,35.05,6200.0,20.5108,20.5108,20.4991,20.5108,6200.0
2007-02-20 12:30:00,35.04,35.06,35.04,35.05,9500.0,20.505,20.5167,20.505,20.5108,9500.0
2007-02-20 12:35:00,35.05,35.06,35.04,35.06,13300.0,20.5108,20.5167,20.505,20.5167,13300.0
2007-02-20 12:40:00,35.06,35.07,35.06,35.07,6200.0,20.5167,20.5225,20.5167,20.5225,6200.0
2007-02-20 12:45:00,35.06,35.09,35.06,35.09,19600.0,20.5167,20.5342,20.5167,20.5342,19600.0
2007-02-20 12:50:00,35.09,35.11,35.08,35.11,17800.0,20.5342,20.5459,20.5284,20.5459,17800.0
2007-02-20 12:55:00,35.1,35.12,35.09,35.1,17900.0,20.5401,20.5518,20.5342,20.5401,17900.0
2007-02-20 13:00:00,35.1,35.1,35.07,35.07,10200.0,20.5401,20.5401,20.5225,20.5225,10200.0
2007-02-20 13:05:00,35.08,35.08,35.06,35.06,15300.0,20.5284,20.5284,20.5167,20.5167,15300.0
2007-02-20 13:10:00,35.07,35.08,35.06,35.06,11500.0,20.5225,20.5284,20.5167,20.5167,11500.0
2007-02-20 13:15:00,35.06,35.07,35.03,35.04,12000.0,20.5167,20.5225,20.4991,20.505,12000.0
2007-02-20 13:20:00,35.03,35.04,35.02,35.04,14600.0,20.4991,20.505,20.4933,20.505,14600.0
2007-02-20 13:25:00,35.04,35.04,35.03,35.03,7200.0,20.505,20.505,20.4991,20.4991,7200.0
2007-02-20 13:30:00,35.04,35.05,35.03,35.04,19100.0,20.505,20.5108,20.4991,20.505,19100.0
2007-02-20 13:35:00,35.04,35.08,35.04,35.07,21600.0,20.505,20.5284,20.505,20.5225,21600.0
2007-02-20 13:40:00,35.07,35.07,35.05,35.05,14000.0,20.5225,20.5225,20.5108,20.5108,14000.0
2007-02-20 13:45:00,35.05,35.07,35.05,35.06,24100.0,20.5108,20.5225,20.5108,20.5167,24100.0
2007-02-20 13:50:00,35.06,35.07,35.06,35.07,14600.0,20.5167,20.5225,20.5167,20.5225,14600.0
2007-02-20 13:55:00,35.06,35.08,35.06,35.07,18400.0,20.5167,20.5284,20.5167,20.5225,18400.0
2007-02-20 14:00:00,35.08,35.08,35.06,35.06,24200.0,20.5284,20.5284,20.5167,20.5167,24200.0
2007-02-20 14:05:00,35.06,35.07,35.05,35.06,13200.0,20.5167,20.5225,20.5108,20.5167,13200.0
2007-02-20 14:10:00,35.05,35.06,35.04,35.06,21400.0,20.5108,20.5167,20.505,20.5167,21400.0
2007-02-20 14:15:00,35.05,35.08,35.04,35.08,22200.0,20.5108,20.5284,20.505,20.5284,22200.0
2007-02-20 14:20:00,35.08,35.08,35.05,35.05,20000.0,20.5284,20.5284,20.5108,20.5108,20000.0
2007-02-20 14:25:00,35.05,35.06,35.04,35.05,24300.0,20.5108,20.5167,20.505,20.5108,24300.0
2007-02-20 14:30:00,35.04,35.05,35.03,35.04,11700.0,20.505,20.5108,20.4991,20.505,11700.0
2007-02-20 14:35:00,35.04,35.04,35.02,35.02,8300.0,20.505,20.505,20.4933,20.4933,8300.0
2007-02-20 14:40:00,35.03,35.03,35.01,35.02,15400.0,20.4991,20.4991,20.4874,20.4933,15400.0
2007-02-20 14:45:00,35.02,35.06,35.01,35.05,30300.0,20.4933,20.5167,20.4874,20.5108,30300.0
2007-02-20 14:50:00,35.05,35.05,35.04,35.05,6700.0,20.5108,20.5108,20.505,20.5108,6700.0
2007-02-20 14:55:00,35.05,35.1,35.04,35.1,45600.0,20.5108,20.5401,20.505,20.5401,45600.0
2007-02-20 15:00:00,35.1,35.11,35.09,35.09,34400.0,20.5401,20.5459,20.5342,20.5342,34400.0
2007-02-20 15:05:00,35.09,35.1,35.08,35.08,26100.0,20.5342,20.5401,20.5284,20.5284,26100.0
2007-02-20 15:10:00,35.08,35.09,35.06,35.06,11200.0,20.5284,20.5342,20.5167,20.5167,11200.0
2007-02-20 15:15:00,35.07,35.1,35.06,35.07,23100.0,20.5225,20.5401,20.5167,20.5225,23100.0
2007-02-20 15:20:00,35.08,35.08,35.06,35.07,16700.0,20.5284,20.5284,20.5167,20.5225,16700.0
2007-02-20 15:25:00,35.07,35.08,35.06,35.08,17500.0,20.5225,20.5284,20.5167,20.5284,17500.0
2007-02-20 15:30:00,35.07,35.1,35.07,35.08,38400.0,20.5225,20.5401,20.5225,20.5284,38400.0
2007-02-20 15:35:00,35.08,35.08,35.05,35.06,31600.0,20.5284,20.5284,20.5108,20.5167,31600.0
2007-02-20 15:40:00,35.05,35.08,35.05,35.08,20100.0,20.5108,20.5284,20.5108,20.5284,20100.0
2007-02-20 15:45:00,35.07,35.1,35.07,35.09,39500.0,20.5225,20.5401,20.5225,20.5342,39500.0
2007-02-20 15:50:00,35.09,35.1,35.05,35.06,44800.0,20.5342,20.5401,20.5108,20.5167,44800.0
2007-02-20 15:55:00,35.06,35.06,35.03,35.06,49400.0,20.5167,20.5167,20.4991,20.5167,49400.0
2007-02-21 09:30:00,34.82,35.0,34.79,34.85,64400.0,20.3762,20.4815,20.3587,20.3938,64400.0
2007-02-21 09:35:00,34.86,34.87,34.82,34.84,16400.0,20.3996,20.4055,20.3762,20.3879,16400.0
2007-02-21 09:40:00,34.82,34.82,34.74,34.74,14800.0,20.3762,20.3762,20.3294,20.3294,14800.0
2007-02-21 09:45:00,34.75,34.76,34.69,34.7,24500.0,20.3353,20.3411,20.3001,20.306,24500.0
2007-02-21 09:50:00,34.7,34.74,34.7,34.74,14300.0,20.306,20.3294,20.306,20.3294,14300.0
2007-02-21 09:55:00,34.76,34.82,34.7,34.78,38500.0,20.3411,20.3762,20.306,20.3528,38500.0
2007-02-21 10:00:00,34.78,34.86,34.78,34.78,26800.0,20.3528,20.3996,20.3528,20.3528,26800.0
2007-02-21 10:05:00,34.77,34.79,34.77,34.79,6300.0,20.347,20.3587,20.347,20.3587,6300.0
2007-02-21 10:10:00,34.79,34.8,34.74,34.76,20400.0,20.3587,20.3645,20.3294,20.3411,20400.0
2007-02-21 10:15:00,34.75,34.79,34.7,34.75,131800.0,20.3353,20.3587,20.306,20.3353,131800.0
2007-02-21 10:20:00,34.74,34.75,34.7,34.72,30300.0,20.3294,20.3353,20.306,20.3177,30300.0
2007-02-21 10:25:00,34.74,34.78,34.68,34.74,36200.0,20.3294,20.3528,20.2943,20.3294,36200.0
2007-02-21 10:30:00,34.74,34.75,34.68,34.74,29600.0,20.3294,20.3353,20.2943,20.3294,29600.0
2007-02-21 10:35:00,34.72,34.76,34.68,34.71,24800.0,20.3177,20.3411,20.2943,20.3118,24800.0
2007-02-21 10:40:00,34.71,34.75,34.69,34.73,16300.0,20.3118,20.3353,20.3001,20.3235,16300.0
2007-02-21 10:45:00,34.73,34.75,34.72,34.73,17200.0,20.3235,20.3353,20.3177,20.3235,17200.0
2007-02-21 10:50:00,34.74,34.74,34.69,34.73,17000.0,20.3294,20.3294,20.3001,20.3235,17000.0
2007-02-21 10:55:00,34.72,34.75,34.71,34.73,28300.0,20.3177,20.3353,20.3118,20.3235,28300.0
2007-02-21 11:00:00,34.73,34.75,34.67,34.7,19800.0,20.3235,20.3353,20.2884,20.306,19800.0
2007-02-21 11:05:00,34.7,34.74,34.7,34.72,15300.0,20.306,20.3294,20.306,20.3177,15300.0
2007-02-21 11:10:00,34.72,34.75,34.7,34.73,26000.0,20.3177,20.3353,20.306,20.3235,26000.0
2007-02-21 11:15:00,34.72,34.74,34.7,34.71,22700.0,20.3177,20.3294,20.306,20.3118,22700.0
2007-02-21 11:20:00,34.71,34.71,34.69,34.7,9800.0,20.3118,20.3118,20.3001,20.306,9800.0
2007-02-21 11:25:00,34.7,34.7,34.66,34.66,16400.0,20.306,20.306,20.2826,20.2826,16400.0
2007-02-21 11:30:00,34.66,34.67,34.65,34.66,26800.0,20.2826,20.2884,20.2767,20.2826,26800.0
2007-02-21 11:35:00,34.65,34.67,34.65,34.67,110900.0,20.2767,20.2884,20.2767,20.2884,110900.0
2007-02-21 11:40:00,34.67,34.68,34.65,34.66,18900.0,20.2884,20.2943,20.2767,20.2826,18900.0
2007-02-21 11:45:00,34.65,34.65,34.62,34.63,12400.0,20.2767,20.2767,20.2592,20.265,12400.0
2007-02-21 11:50:00,34.63,34.63,34.6,34.6,20400.0,20.265,20.265,20.2475,20.2475,20400.0
2007-02-21 11:55:00,34.6,34.64,34.59,34.59,31900.0,20.2475,20.2709,20.2416,20.2416,31900.0
2007-02-21 12:00:00,34.59,34.6,34.55,34.55,29700.0,20.2416,20.2475,20.2182,20.2182,29700.0
2007-02-21 12:05:00,34.56,34.56,34.54,34.54,12200.0,20.2241,20.2241,20.2124,20.2124,12200.0
2007-02-21 12:10:00,34.55,34.55,34.53,34.54,13600.0,20.2182,20.2182,20.2065,20.2124,13600.0
2007-02-21 12:15:00,34.54,34.55,34.54,34.54,16700.0,20.2124,20.2182,20.2124,20.2124,16700.0
2007-02-21 12:20:00,34.54,34.56,34.53,34.54,27500.0,20.2124,20.2241,20.2065,20.2124,27500.0
2007-02-21 12:25:00,34.54,34.55,34.53,34.54,16300.0,20.2124,20.2182,20.2065,20.2124,16300.0
2007-02-21 12:30:00,34.54,34.56,34.53,34.55,21100.0,20.2124,20.2241,20.2065,20.2182,21100.0
2007-02-21 12:35:00,34.55,34.56,34.52,34.53,12000.0,20.2182,20.2241,20.2007,20.2065,12000.0
2007-02-21 12:40:00,34.54,34.54,34.53,34.54,4900.0,20.2124,20.2124,20.2065,20.2124,4900.0
2007-02-21 12:45:00,34.53,34.54,34.52,34.54,9400.0,20.2065,20.2124,20.2007,20.2124,9400.0
2007-02-21 12:50:00,34.54,34.58,34.54,34.58,24400.0,20.2124,20.2358,20.2124,20.2358,24400.0
2007-02-21 12:55:00,34.58,34.59,34.55,34.55,16300.0,20.2358,20.2416,20.2182,20.2182,16300.0
2007-02-21 13:00:00,34.55,34.56,34.53,34.55,16900.0,20.2182,20.2241,20.2065,20.2182,16900.0
2007-02-21 13:05:00,34.54,34.56,34.54,34.56,5500.0,20.2124,20.2241,20.2124,20.2241,5500.0
2007-02-21 13:10:00,34.57,34.57,34.53,34.54,16600.0,20.2299,20.2299,20.2065,20.2124,16600.0
2007-02-21 13:15:00,34.54,34.56,34.53,34.53,18100.0,20.2124,20.2241,20.2065,20.2065,18100.0
2007-02-21 13:20:00,34.53,34.58,34.53,34.58,10100.0,20.2065,20.2358,20.2065,20.2358,10100.0
2007-02-21 13:25:00,34.57,34.62,34.57,34.6,42800.0,20.2299,20.2592,20.2299,20.2475,42800.0
2007-02-21 13:30:00,34.59,34.62,34.59,34.6,29900.0,20.2416,20.2592,20.2416,20.2475,29900.0
2007-02-21 13:35:00,34.61,34.63,34.6,34.61,14400.0,20.2533,20.265,20.2475,20.2533,14400.0
2007-02-21 13:40:00,34.6,34.63,34.59,34.61,15000.0,20.2475,20.265,20.2416,20.2533,15000.0
2007-02-21 13:45:00,34.6,34.6,34.54,34.56,23700.0,20.2475,20.2475,20.2124,20.2241,23700.0
2007-02-21 13:50:00,34.57,34.57,34.54,34.54,21100.0,20.2299,20.2299,20.2124,20.2124,21100.0
2007-02-21 13:55:00,34.55,34.57,34.54,34.57,18600.0,20.2182,20.2299,20.2124,20.2299,18600.0
2007-02-21 14:00:00,34.56,34.56,34.5,34.51,31000.0,20.2241,20.2241,20.189,20.1948,31000.0
2007-02-21 14:05:00,34.51,34.57,34.51,34.55,28000.0,20.1948,20.2299,20.1948,20.2182,28000.0
2007-02-21 14:10:00,34.56,34.57,34.54,34.54,25000.0,20.2241,20.2299,20.2124,20.2124,25000.0
2007-02-21 14:15:00,34.54,34.57,34.54,34.54,24700.0,20.2124,20.2299,20.2124,20.2124,24700.0
2007-02-21 14:20:00,34.54,34.56,34.54,34.56,18100.0,20.2124,20.2241,20.2124,20.2241,18100.0
2007-02-21 14:25:00,34.56,34.56,34.51,34.52,37200.0,20.2241,20.2241,20.1948,20.2007,37200.0
2007-02-21 14:30:00,34.51,34.52,34.49,34.5,21500.0,20.1948,20.2007,20.1831,20.189,21500.0
2007-02-21 14:35:00,34.5,34.5,34.44,34.44,79500.0,20.189,20.189,20.1538,20.1538,79500.0
2007-02-21 14:40:00,34.45,34.47,34.43,34.47,23500.0,20.1597,20.1714,20.148,20.1714,23500.0
2007-02-21 14:45:00,34.46,34.49,34.42,34.45,477700.0,20.1655,20.1831,20.1421,20.1597,477700.0
2007-02-21 14:50:00,34.45,34.5,34.45,34.5,16200.0,20.1597,20.189,20.1597,20.189,16200.0
2007-02-21 14:55:00,34.5,34.51,34.49,34.5,9300.0,20.189,20.1948,20.1831,20.189,9300.0
2007-02-21 15:00:00,34.51,34.51,34.47,34.47,51300.0,20.1948,20.1948,20.1714,20.1714,51300.0
2007-02-21 15:05:00,34.47,34.48,34.47,34.47,10400.0,20.1714,20.1772,20.1714,20.1714,10400.0
2007-02-21 15:10:00,34.47,34.48,34.47,34.48,11500.0,20.1714,20.1772,20.1714,20.1772,11500.0
2007-02-21 15:15:00,34.47,34.48,34.47,34.47,10200.0,20.1714,20.1772,20.1714,20.1714,10200.0
2007-02-21 15:20:00,34.48,34.48,34.45,34.47,39800.0,20.1772,20.1772,20.1597,20.1714,39800.0
2007-02-21 15:25:00,34.46,34.48,34.44,34.44,38500.0,20.1655,20.1772,20.1538,20.1538,38500.0
2007-02-21 15:30:00,34.43,34.46,34.43,34.44,36300.0,20.148,20.1655,20.148,20.1538,36300.0
2007-02-21 15:35:00,34.44,34.48,34.44,34.46,46200.0,20.1538,20.1772,20.1538,20.1655,46200.0
2007-02-21 15:40:00,34.45,34.48,34.45,34.48,37300.0,20.1597,20.1772,20.1597,20.1772,37300.0
2007-02-21 15:45:00,34.48,34.49,34.45,34.45,45100.0,20.1772,20.1831,20.1597,20.1597,45100.0
2007-02-21 15:50:00,34.45,34.47,34.43,34.44,49100.0,20.1597,20.1714,20.148,20.1538,49100.0
2007-02-21 15:55:00,34.43,34.46,34.43,34.45,74800.0,20.148,20.1655,20.148,20.1597,74800.0
2007-02-22 09:30:00,34.42,34.59,34.42,34.54,48200.0,20.1421,20.2416,20.1421,20.2124,48200.0
2007-02-22 09:35:00,34.54,34.55,34.49,34.5,8800.0,20.2124,20.2182,20.1831,20.189,8800.0
2007-02-22 09:40:00,34.5,34.5,34.37,34.43,17400.0,20.189,20.189,20.1129,20.148,17400.0
2007-02-22 09:45:00,34.44,34.46,34.36,34.44,21100.0,20.1538,20.1655,20.107,20.1538,21100.0
2007-02-22 09:50:00,34.43,34.45,34.35,34.43,114600.0,20.148,20.1597,20.1012,20.148,114600.0
2007-02-22 09:55:00,34.43,34.46,34.42,34.45,19600.0,20.148,20.1655,20.1421,20.1597,19600.0
2007-02-22 10:00:00,34.44,34.5,34.44,34.45,44300.0,20.1538,20.189,20.1538,20.1597,44300.0
2007-02-22 10:05:00,34.46,34.47,34.45,34.46,27000.0,20.1655,20.1714,20.1597,20.1655,27000.0
2007-02-22 10:10:00,34.46,34.47,34.44,34.46,21500.0,20.1655,20.1714,20.1538,20.1655,21500.0
2007-02-22 10:15:00,34.45,34.46,34.4,34.41,30000.0,20.1597,20.1655,20.1304,20.1363,30000.0
2007-02-22 10:20:00,34.41,34.43,34.4,34.43,20600.0,20.1363,20.148,20.1304,20.148,20600.0
2007-02-22 10:25:00,34.42,34.43,34.35,34.35,26800.0,20.1421,20.148,20.1012,20.1012,26800.0
2007-02-22 10:30:00,34.36,34.36,34.22,34.23,51400.0,20.107,20.107,20.0251,20.031,51400.0
2007-02-22 10:35:00,34.23,34.29,34.22,34.28,14800.0,20.031,20.0661,20.0251,20.0602,14800.0
2007-02-22 10:40:00,34.28,34.3,34.24,34.25,40900.0,20.0602,20.0719,20.0368,20.0427,40900.0
2007-02-22 10:45:00,34.25,34.26,34.22,34.23,22500.0,20.0427,20.0485,20.0251,20.031,22500.0
2007-02-22 10:50:00,34.23,34.24,34.22,34.23,17500.0,20.031,20.0368,20.0251,20.031,17500.0
2007-02-22 10:55:00,34.24,34.27,34.24,34.25,10200.0,20.0368,20.0544,20.0368,20.0427,10200.0
2007-02-22 11:00:00,34.25,34.26,34.24,34.24,30600.0,20.0427,20.0485,20.0368,20.0368,30600.0
2007-02-22 11:05:00,34.24,34.25,34.18,34.2,26600.0,20.0368,20.0427,20.0017,20.0134,26600.0
2007-02-22 11:10:00,34.2,34.22,34.17,34.2,44700.0,20.0134,20.0251,19.9958,20.0134,44700.0
2007-02-22 11:15:00,34.2,34.21,34.12,34.12,21700.0,20.0134,20.0192,19.9666,19.9666,21700.0
2007-02-22 11:20:00,34.13,34.14,34.1,34.14,24900.0,19.9724,19.9783,19.9549,19.9783,24900.0
2007-02-22 11:25:00,34.14,34.15,34.12,34.13,21000.0,19.9783,19.9841,19.9666,19.9724,21000.0
2007-02-22 11:30:00,34.13,34.14,34.08,34.08,30900.0,19.9724,19.9783,19.9432,19.9432,30900.0
2007-02-22 11:35:00,34.08,34.1,34.07,34.1,13200.0,19.9432,19.9549,19.9373,19.9549,13200.0
2007-02-22 11:40:00,34.1,34.11,34.09,34.11,15400.0,19.9549,19.9607,19.949,19.9607,15400.0
2007-02-22 11:45:00,34.1,34.12,34.07,34.08,18700.0,19.9549,19.9666,19.9373,19.9432,18700.0
2007-02-22 11:50:00,34.08,34.11,34.08,34.1,14900.0,19.9432,19.9607,19.9432,19.9549,14900.0
2007-02-22 11:55:00,34.1,34.12,34.09,34.12,19600.0,19.9549,19.9666,19.949,19.9666,19600.0
2007-02-22 12:00:00,34.11,34.13,34.08,34.09,41800.0,19.9607,19.9724,19.9432,19.949,41800.0
2007-02-22 12:05:00,34.1,34.1,34.07,34.09,15600.0,19.9549,19.9549,19.9373,19.949,15600.0
2007-02-22 12:10:00,34.09,34.1,34.04,34.08,34900.0,19.949,19.9549,19.9198,19.9432,34900.0
2007-02-22 12:15:00,34.09,34.1,34.08,34.09,5200.0,19.949,19.9549,19.9432,19.949,5200.0
2007-02-22 12:20:00,34.09,34.11,34.08,34.1,18300.0,19.949,19.9607,19.9432,19.9549,18300.0
2007-02-22 12:25:00,34.1,34.11,34.09,34.1,12400.0,19.9549,19.9607,19.949,19.9549,12400.0
2007-02-22 12:30:00,34.1,34.1,34.09,34.09,12800.0,19.9549,19.9549,19.949,19.949,12800.0
2007-02-22 12:35:00,34.09,34.11,34.09,34.1,20900.0,19.949,19.9607,19.949,19.9549,20900.0
2007-02-22 12:40:00,34.1,34.11,34.08,34.09,16600.0,19.9549,19.9607,19.9432,19.949,16600.0
2007-02-22 12:45:00,34.08,34.09,34.06,34.09,18800.0,19.9432,19.949,19.9315,19.949,18800.0
2007-02-22 12:50:00,34.09,34.09,34.05,34.07,30000.0,19.949,19.949,19.9256,19.9373,30000.0
2007-02-22 12:55:00,34.07,34.07,34.02,34.05,21500.0,19.9373,19.9373,19.9081,19.9256,21500.0
2007-02-22 13:00:00,34.05,34.05,34.02,34.05,18500.0,19.9256,19.9256,19.9081,19.9256,18500.0
2007-02-22 13:05:00,34.04,34.08,34.04,34.07,15000.0,19.9198,19.9432,19.9198,19.9373,15000.0
2007-02-22 13:10:00,34.08,34.09,34.07,34.09,8500.0,19.9432,19.949,19.9373,19.949,8500.0
2007-02-22 13:15:00,34.08,34.1,34.07,34.09,15500.0,19.9432,19.9549,19.9373,19.949,15500.0
2007-02-22 13:20:00,34.1,34.1,34.08,34.09,80800.0,19.9549,19.9549,19.9432,19.949,80800.0
2007-02-22 13:25:00,34.09,34.1,34.07,34.08,21200.0,19.949,19.9549,19.9373,19.9432,21200.0
2007-02-22 13:30:00,34.08,34.09,34.07,34.08,17200.0,19.9432,19.949,19.9373,19.9432,17200.0
2007-02-22 13:35:00,34.09,34.1,34.06,34.09,28100.0,19.949,19.9549,19.9315,19.949,28100.0
2007-02-22 13:40:00,34.1,34.1,34.09,34.1,11000.0,19.9549,19.9549,19.949,19.9549,11000.0
2007-02-22 13:45:00,34.09,34.1,34.09,34.09,18400.0,19.949,19.9549,19.949,19.949,18400.0
2007-02-22 13:50:00,34.1,34.1,34.08,34.09,18200.0,19.9549,19.9549,19.9432,19.949,18200.0
2007-02-22 13:55:00,34.09,34.09,34.07,34.08,10900.0,19.949,19.949,19.9373,19.9432,10900.0
2007-02-22 14:00:00,34.08,34.09,34.07,34.08,23300.0,19.9432,19.949,19.9373,19.9432,23300.0
2007-02-22 14:05:00,34.08,34.09,34.07,34.08,18000.0,19.9432,19.949,19.9373,19.9432,18000.0
2007-02-22 14:10:00,34.07,34.09,34.05,34.07,24200.0,19.9373,19.949,19.9256,19.9373,24200.0
2007-02-22 14:15:00,34.06,34.07,34.05,34.05,17900.0,19.9315,19.9373,19.9256,19.9256,17900.0
2007-02-22 14:20:00,34.05,34.05,34.01,34.03,40100.0,19.9256,19.9256,19.9022,19.9139,40100.0
2007-02-22 14:25:00,34.02,34.03,34.01,34.02,20600.0,19.9081,19.9139,19.9022,19.9081,20600.0
2007-02-22 14:30:00,34.03,34.04,34.01,34.02,34500.0,19.9139,19.9198,19.9022,19.9081,34500.0
2007-02-22 14:35:00,34.01,34.01,33.98,33.99,41300.0,19.9022,19.9022,19.8847,19.8905,41300.0
2007-02-22 14:40:00,33.98,34.0,33.96,33.96,24600.0,19.8847,19.8964,19.873,19.873,24600.0
2007-02-22 14:45:00,33.96,33.96,33.9,33.9,92500.0,19.873,19.873,19.8378,19.8378,92500.0
2007-02-22 14:50:00,33.89,33.91,33.89,33.9,57000.0,19.832,19.8437,19.832,19.8378,57000.0
2007-02-22 14:55:00,33.89,33.91,33.89,33.9,33400.0,19.832,19.8437,19.832,19.8378,33400.0
2007-02-22 15:00:00,33.9,33.91,33.89,33.9,11700.0,19.8378,19.8437,19.832,19.8378,11700.0
2007-02-22 15:05:00,33.9,33.91,33.89,33.9,28000.0,19.8378,19.8437,19.832,19.8378,28000.0
2007-02-22 15:10:00,33.9,33.91,33.89,33.9,36300.0,19.8378,19.8437,19.832,19.8378,36300.0
2007-02-22 15:15:00,33.89,33.9,33.89,33.89,227400.0,19.832,19.8378,19.832,19.832,227400.0
2007-02-22 15:20:00,33.89,33.9,33.87,33.87,47600.0,19.832,19.8378,19.8203,19.8203,47600.0
2007-02-22 15:25:00,33.87,33.89,33.87,33.88,27600.0,19.8203,19.832,19.8203,19.8261,27600.0
2007-02-22 15:30:00,33.89,33.9,33.88,33.89,31900.0,19.832,19.8378,19.8261,19.832,31900.0
2007-02-22 15:35:00,33.88,33.9,33.88,33.89,32200.0,19.8261,19.8378,19.8261,19.832,32200.0
2007-02-22 15:40:00,33.9,33.9,33.83,33.83,81600.0,19.8378,19.8378,19.7969,19.7969,81600.0
2007-02-22 15:45:00,33.84,33.86,33.81,33.82,129000.0,19.8027,19.8144,19.7852,19.791,129000.0
2007-02-22 15:50:00,33.83,33.84,33.81,33.81,106900.0,19.7969,19.8027,19.7852,19.7852,106900.0
2007-02-22 15:55:00,33.82,33.82,33.77,33.79,182900.0,19.791,19.791,19.7618,19.7735,182900.0
2007-02-23 09:30:00,33.85,34.1,33.61,33.65,50100.0,19.8086,19.9549,19.6681,19.6915,50100.0
2007-02-23 09:35:00,33.66,33.85,33.65,33.78,25000.0,19.6974,19.8086,19.6915,19.7676,25000.0
2007-02-23 09:40:00,33.77,33.8,33.65,33.77,35600.0,19.7618,19.7793,19.6915,19.7618,35600.0
2007-02-23 09:45:00,33.77,33.77,33.66,33.7,36600.0,19.7618,19.7618,19.6974,19.7208,36600.0
2007-02-23 09:50:00,33.69,33.69,33.59,33.62,26500.0,19.715,19.715,19.6564,19.674,26500.0
2007-02-23 09:55:00,33.63,33.74,33.63,33.74,35100.0,19.6798,19.7442,19.6798,19.7442,35100.0
2007-02-23 10:00:00,33.73,33.74,33.65,33.67,37400.0,19.7384,19.7442,19.6915,19.7032,37400.0
2007-02-23 10:05:00,33.69,33.81,33.67,33.77,37900.0,19.715,19.7852,19.7032,19.7618,37900.0
2007-02-23 10:10:00,33.77,33.78,33.68,33.7,131300.0,19.7618,19.7676,19.7091,19.7208,131300.0
2007-02-23 10:15:00,33.7,33.74,33.68,33.7,27700.0,19.7208,19.7442,19.7091,19.7208,27700.0
2007-02-23 10:20:00,33.69,33.7,33.58,33.65,46200.0,19.715,19.7208,19.6506,19.6915,46200.0
2007-02-23 10:25:00,33.64,33.69,33.64,33.68,25000.0,19.6857,19.715,19.6857,19.7091,25000.0
2007-02-23 10:30:00,33.69,33.7,33.67,33.7,129200.0,19.715,19.7208,19.7032,19.7208,129200.0
2007-02-23 10:35:00,33.69,33.7,33.69,33.7,52500.0,19.715,19.7208,19.715,19.7208,52500.0
2007-02-23 10:40:00,33.69,33.7,33.68,33.68,27500.0,19.715,19.7208,19.7091,19.7091,27500.0
2007-02-23 10:45:00,33.69,33.69,33.67,33.68,22600.0,19.715,19.715,19.7032,19.7091,22600.0
2007-02-23 10:50:00,33.68,33.76,33.68,33.73,31300.0,19.7091,19.7559,19.7091,19.7384,31300.0
2007-02-23 10:55:00,33.73,33.74,33.69,33.71,25600.0,19.7384,19.7442,19.715,19.7267,25600.0
2007-02-23 11:00:00,33.72,33.74,33.7,33.73,13000.0,19.7325,19.7442,19.7208,19.7384,13000.0
2007-02-23 11:05:00,33.73,33.74,33.71,33.74,34500.0,19.7384,19.7442,19.7267,19.7442,34500.0
2007-02-23 11:10:00,33.74,33.77,33.73,33.76,27200.0,19.7442,19.7618,19.7384,19.7559,27200.0
2007-02-23 11:15:00,33.75,33.76,33.71,33.71,34700.0,19.7501,19.7559,19.7267,19.7267,34700.0
2007-02-23 11:20:00,33.71,33.71,33.68,33.69,27200.0,19.7267,19.7267,19.7091,19.715,27200.0
2007-02-23 11:25:00,33.69,33.7,33.68,33.69,19200.0,19.715,19.7208,19.7091,19.715,19200.0
2007-02-23 11:30:00,33.7,33.7,33.68,33.7,27300.0,19.7208,19.7208,19.7091,19.7208,27300.0
2007-02-23 11:35:00,33.7,33.75,33.69,33.74,24400.0,19.7208,19.7501,19.715,19.7442,24400.0
2007-02-23 11:40:00,33.75,33.77,33.74,33.75,22400.0,19.7501,19.7618,19.7442,19.7501,22400.0
2007-02-23 11:45:00,33.75,33.76,33.73,33.74,22700.0,19.7501,19.7559,19.7384,19.7442,22700.0
2007-02-23 11:50:00,33.74,33.76,33.73,33.75,33200.0,19.7442,19.7559,19.7384,19.7501,33200.0
2007-02-23 11:55:00,33.74,33.76,33.74,33.75,8200.0,19.7442,19.7559,19.7442,19.7501,8200.0
2007-02-23 12:00:00,33.74,33.75,33.7,33.7,29400.0,19.7442,19.7501,19.7208,19.7208,29400.0
2007-02-23 12:05:00,33.7,33.7,33.69,33.69,22200.0,19.7208,19.7208,19.715,19.715,22200.0
2007-02-23 12:10:00,33.68,33.69,33.65,33.66,23900.0,19.7091,19.715,19.6915,19.6974,23900.0
2007-02-23 12:15:00,33.65,33.69,33.64,33.69,24300.0,19.6915,19.715,19.6857,19.715,24300.0
2007-02-23 12:20:00,33.69,33.7,33.68,33.7,12800.0,19.715,19.7208,19.7091,19.7208,12800.0
2007-02-23 12:25:00,33.7,33.7,33.69,33.7,24100.0,19.7208,19.7208,19.715,19.7208,24100.0
2007-02-23 12:30:00,33.69,33.72,33.69,33.71,32400.0,19.715,19.7325,19.715,19.7267,32400.0
2007-02-23 12:35:00,33.72,33.72,33.69,33.69,31900.0,19.7325,19.7325,19.715,19.715,31900.0
2007-02-23 12:40:00,33.69,33.69,33.67,33.67,16500.0,19.715,19.715,19.7032,19.7032,16500.0
2007-02-23 12:45:00,33.68,33.68,33.65,33.66,28700.0,19.7091,19.7091,19.6915,19.6974,28700.0
2007-02-23 12:50:00,33.66,33.67,33.66,33.66,21600.0,19.6974,19.7032,19.6974,19.6974,21600.0
2007-02-23 12:55:00,33.66,33.68,33.66,33.68,11500.0,19.6974,19.7091,19.6974,19.7091,11500.0
2007-02-23 13:00:00,33.67,33.71,33.67,33.7,24100.0,19.7032,19.7267,19.7032,19.7208,24100.0
2007-02-23 13:05:00,33.71,33.73,33.7,33.73,25900.0,19.7267,19.7384,19.7208,19.7384,25900.0
2007-02-23 13:10:00,33.73,33.75,33.73,33.75,6400.0,19.7384,19.7501,19.7384,19.7501,6400.0
2007-02-23 13:15:00,33.75,33.76,33.74,33.75,30200.0,19.7501,19.7559,19.7442,19.7501,30200.0
2007-02-23 13:20:00,33.75,33.77,33.75,33.77,9000.0,19.7501,19.7618,19.7501,19.7618,9000.0
2007-02-23 13:25:00,33.77,33.78,33.75,33.75,30100.0,19.7618,19.7676,19.7501,19.7501,30100.0
2007-02-23 13:30:00,33.76,33.76,33.75,33.76,15100.0,19.7559,19.7559,19.7501,19.7559,15100.0
2007-02-23 13:35:00,33.75,33.76,33.75,33.75,17300.0,19.7501,19.7559,19.7501,19.7501,17300.0
2007-02-23 13:40:00,33.75,33.76,33.75,33.76,13400.0,19.7501,19.7559,19.7501,19.7559,13400.0
2007-02-23 13:45:00,33.75,33.76,33.69,33.69,74900.0,19.7501,19.7559,19.715,19.715,74900.0
2007-02-23 13:50:00,33.7,33.73,33.69,33.73,22100.0,19.7208,19.7384,19.715,19.7384,22100.0
2007-02-23 13:55:00,33.73,33.73,33.72,33.72,11400.0,19.7384,19.7384,19.7325,19.7325,11400.0
2007-02-23 14:00:00,33.73,33.73,33.72,33.73,11900.0,19.7384,19.7384,19.7325,19.7384,11900.0
2007-02-23 14:05:00,33.73,33.74,33.72,33.74,20300.0,19.7384,19.7442,19.7325,19.7442,20300.0
2007-02-23 14:10:00,33.75,33.76,33.74,33.76,10400.0,19.7501,19.7559,19.7442,19.7559,10400.0
2007-02-23 14:15:00,33.76,33.8,33.75,33.79,25100.0,19.7559,19.7793,19.7501,19.7735,25100.0
2007-02-23 14:20:00,33.79,33.79,33.78,33.79,11900.0,19.7735,19.7735,19.7676,19.7735,11900.0
2007-02-23 14:25:00,33.79,33.79,33.74,33.75,28400.0,19.7735,19.7735,19.7442,19.7501,28400.0
2007-02-23 14:30:00,33.74,33.78,33.74,33.78,24900.0,19.7442,19.7676,19.7442,19.7676,24900.0
2007-02-23 14:35:00,33.78,33.78,33.77,33.77,9100.0,19.7676,19.7676,19.7618,19.7618,9100.0
2007-02-23 14:40:00,33.77,33.77,33.72,33.74,28400.0,19.7618,19.7618,19.7325,19.7442,28400.0
2007-02-23 14:45:00,33.74,33.75,33.73,33.75,13300.0,19.7442,19.7501,19.7384,19.7501,13300.0
2007-02-23 14:50:00,33.74,33.75,33.74,33.75,11300.0,19.7442,19.7501,19.7442,19.7501,11300.0
2007-02-23 14:55:00,33.75,33.75,33.74,33.74,14900.0,19.7501,19.7501,19.7442,19.7442,14900.0
2007-02-23 15:00:00,33.75,33.75,33.74,33.75,19100.0,19.7501,19.7501,19.7442,19.7501,19100.0
2007-02-23 15:05:00,33.75,33.75,33.73,33.74,20000.0,19.7501,19.7501,19.7384,19.7442,20000.0
2007-02-23 15:10:00,33.74,33.74,33.72,33.73,30500.0,19.7442,19.7442,19.7325,19.7384,30500.0
2007-02-23 15:15:00,33.73,33.75,33.72,33.75,30700.0,19.7384,19.7501,19.7325,19.7501,30700.0
2007-02-23 15:20:00,33.75,33.75,33.74,33.75,26800.0,19.7501,19.7501,19.7442,19.7501,26800.0
2007-02-23 15:25:00,33.75,33.77,33.74,33.77,19900.0,19.7501,19.7618,19.7442,19.7618,19900.0
2007-02-23 15:30:00,33.77,33.77,33.73,33.75,48600.0,19.7618,19.7618,19.7384,19.7501,48600.0
2007-02-23 15:35:00,33.74,33.76,33.74,33.76,26100.0,19.7442,19.7559,19.7442,19.7559,26100.0
2007-02-23 15:40:00,33.76,33.78,33.75,33.76,44200.0,19.7559,19.7676,19.7501,19.7559,44200.0
2007-02-23 15:45:00,33.75,33.76,33.73,33.76,91000.0,19.7501,19.7559,19.7384,19.7559,91000.0
2007-02-23 15:50:00,33.76,33.78,33.76,33.77,88700.0,19.7559,19.7676,19.7559,19.7618,88700.0
2007-02-23 15:55:00,33.77,33.79,33.75,33.76,62800.0,19.7618,19.7735,19.7501,19.7559,62800.0
2007-02-26 09:30:00,33.75,33.85,33.69,33.75,79600.0,19.7501,19.8086,19.715,19.7501,79600.0
2007-02-26 09:35:00,33.76,33.77,33.67,33.68,32700.0,19.7559,19.7618,19.7032,19.7091,32700.0
2007-02-26 09:40:00,33.67,33.67,33.62,33.63,22100.0,19.7032,19.7032,19.674,19.6798,22100.0
2007-02-26 09:45:00,33.63,33.67,33.62,33.65,50400.0,19.6798,19.7032,19.674,19.6915,50400.0
2007-02-26 09:50:00,33.65,33.68,33.6,33.62,22900.0,19.6915,19.7091,19.6623,19.674,22900.0
2007-02-26 09:55:00,33.61,33.61,33.56,33.58,35500.0,19.6681,19.6681,19.6389,19.6506,35500.0
2007-02-26 10:00:00,33.57,33.64,33.55,33.55,54100.0,19.6447,19.6857,19.633,19.633,54100.0
2007-02-26 10:05:00,33.55,33.58,33.52,33.55,38800.0,19.633,19.6506,19.6155,19.633,38800.0
2007-02-26 10:10:00,33.55,33.56,33.5,33.5,31000.0,19.633,19.6389,19.6038,19.6038,31000.0
2007-02-26 10:15:00,33.5,33.54,33.48,33.49,37900.0,19.6038,19.6272,19.5921,19.5979,37900.0
2007-02-26 10:20:00,33.49,33.5,33.36,33.37,79900.0,19.5979,19.6038,19.5218,19.5277,79900.0
2007-02-26 10:25:00,33.36,33.43,33.35,33.43,40100.0,19.5218,19.5628,19.516,19.5628,40100.0
2007-02-26 10:30:00,33.42,33.45,33.42,33.44,72000.0,19.557,19.5745,19.557,19.5687,72000.0
2007-02-26 10:35:00,33.45,33.46,33.44,33.44,40700.0,19.5745,19.5804,19.5687,19.5687,40700.0
2007-02-26 10:40:00,33.44,33.45,33.43,33.44,21300.0,19.5687,19.5745,19.5628,19.5687,21300.0
2007-02-26 10:45:00,33.44,33.47,33.43,33.46,13500.0,19.5687,19.5862,19.5628,19.5804,13500.0
2007-02-26 10:50:00,33.47,33.48,33.46,33.48,11900.0,19.5862,19.5921,19.5804,19.5921,11900.0
2007-02-26 10:55:00,33.49,33.51,33.48,33.5,17600.0,19.5979,19.6096,19.5921,19.6038,17600.0
2007-02-26 11:00:00,33.5,33.54,33.5,33.54,21600.0,19.6038,19.6272,19.6038,19.6272,21600.0
2007-02-26 11:05:00,33.54,33.54,33.52,33.52,18800.0,19.6272,19.6272,19.6155,19.6155,18800.0
2007-02-26 11:10:00,33.51,33.56,33.5,33.56,43600.0,19.6096,19.6389,19.6038,19.6389,43600.0
2007-02-26 11:15:00,33.55,33.56,33.55,33.56,26800.0,19.633,19.6389,19.633,19.6389,26800.0
2007-02-26 11:20:00,33.56,33.59,33.56,33.57,41900.0,19.6389,19.6564,19.6389,19.6447,41900.0
2007-02-26 11:25:00,33.56,33.58,33.55,33.57,54600.0,19.6389,19.6506,19.633,19.6447,54600.0
2007-02-26 11:30:00,33.58,33.59,33.57,33.59,69600.0,19.6506,19.6564,19.6447,19.6564,69600.0
2007-02-26 11:35:00,33.59,33.62,33.59,33.62,23500.0,19.6564,19.674,19.6564,19.674,23500.0
2007-02-26 11:40:00,33.62,33.63,33.6,33.6,28500.0,19.674,19.6798,19.6623,19.6623,28500.0
2007-02-26 11:45:00,33.6,33.6,33.56,33.56,31800.0,19.6623,19.6623,19.6389,19.6389,31800.0
2007-02-26 11:50:00,33.56,33.57,33.51,33.53,138100.0,19.6389,19.6447,19.6096,19.6213,138100.0
2007-02-26 11:55:00,33.53,33.55,33.51,33.54,56300.0,19.6213,19.633,19.6096,19.6272,56300.0
2007-02-26 12:00:00,33.55,33.55,33.51,33.52,50800.0,19.633,19.633,19.6096,19.6155,50800.0
2007-02-26 12:05:00,33.52,33.56,33.51,33.55,14300.0,19.6155,19.6389,19.6096,19.633,14300.0
2007-02-26 12:10:00,33.55,33.56,33.54,33.55,24900.0,19.633,19.6389,19.6272,19.633,24900.0
2007-02-26 12:15:00,33.55,33.56,33.53,33.53,22000.0,19.633,19.6389,19.6213,19.6213,22000.0
2007-02-26 12:20:00,33.53,33.55,33.49,33.51,35400.0,19.6213,19.633,19.5979,19.6096,35400.0
2007-02-26 12:25:00,33.5,33.51,33.49,33.51,12200.0,19.6038,19.6096,19.5979,19.6096,12200.0
2007-02-26 12:30:00,33.5,33.51,33.49,33.5,19200.0,19.6038,19.6096,19.5979,19.6038,19200.0
2007-02-26 12:35:00,33.49,33.52,33.49,33.52,16300.0,19.5979,19.6155,19.5979,19.6155,16300.0
2007-02-26 12:40:00,33.51,33.52,33.46,33.47,18400.0,19.6096,19.6155,19.5804,19.5862,18400.0
2007-02-26 12:45:00,33.46,33.46,33.45,33.46,12000.0,19.5804,19.5804,19.5745,19.5804,12000.0
2007-02-26 12:50:00,33.47,33.49,33.46,33.49,10200.0,19.5862,19.5979,19.5804,19.5979,10200.0
2007-02-26 12:55:00,33.49,33.5,33.48,33.5,19300.0,19.5979,19.6038,19.5921,19.6038,19300.0
2007-02-26 13:00:00,33.51,33.53,33.5,33.52,9300.0,19.6096,19.6213,19.6038,19.6155,9300.0
2007-02-26 13:05:00,33.53,33.55,33.53,33.54,14000.0,19.6213,19.633,19.6213,19.6272,14000.0
2007-02-26 13:10:00,33.55,33.57,33.54,33.56,14500.0,19.633,19.6447,19.6272,19.6389,14500.0
2007-02-26 13:15:00,33.56,33.56,33.52,33.53,20000.0,19.6389,19.6389,19.6155,19.6213,20000.0
2007-02-26 13:20:00,33.52,33.54,33.52,33.53,9400.0,19.6155,19.6272,19.6155,19.6213,9400.0
2007-02-26 13:25:00,33.54,33.56,33.53,33.55,18900.0,19.6272,19.6389,19.6213,19.633,18900.0
2007-02-26 13:30:00,33.56,33.56,33.54,33.55,29800.0,19.6389,19.6389,19.6272,19.633,29800.0
2007-02-26 13:35:00,33.55,33.56,33.54,33.55,20600.0,19.633,19.6389,19.6272,19.633,20600.0
2007-02-26 13:40:00,33.55,33.56,33.53,33.53,17000.0,19.633,19.6389,19.6213,19.6213,17000.0
2007-02-26 13:45:00,33.54,33.56,33.54,33.54,26300.0,19.6272,19.6389,19.6272,19.6272,26300.0
2007-02-26 13:50:00,33.55,33.55,33.53,33.55,21900.0,19.633,19.633,19.6213,19.633,21900.0
2007-02-26 13:55:00,33.55,33.55,33.53,33.54,20000.0,19.633,19.633,19.6213,19.6272,20000.0
2007-02-26 14:00:00,33.54,33.55,33.53,33.54,16100.0,19.6272,19.633,19.6213,19.6272,16100.0
2007-02-26 14:05:00,33.54,33.56,33.54,33.55,15500.0,19.6272,19.6389,19.6272,19.633,15500.0
2007-02-26 14:10:00,33.54,33.56,33.54,33.55,15500.0,19.6272,19.6389,19.6272,19.633,15500.0
2007-02-26 14:15:00,33.54,33.57,33.54,33.56,9600.0,19.6272,19.6447,19.6272,19.6389,9600.0
2007-02-26 14:20:00,33.56,33.58,33.55,33.55,24600.0,19.6389,19.6506,19.633,19.633,24600.0
2007-02-26 14:25:00,33.55,33.56,33.55,33.56,14600.0,19.633,19.6389,19.633,19.6389,14600.0
2007-02-26 14:30:00,33.55,33.56,33.53,33.54,14600.0,19.633,19.6389,19.6213,19.6272,14600.0
2007-02-26 14:35:00,33.55,33.59,33.54,33.57,16800.0,19.633,19.6564,19.6272,19.6447,16800.0
2007-02-26 14:40:00,33.57,33.57,33.54,33.54,23800.0,19.6447,19.6447,19.6272,19.6272,23800.0
2007-02-26 14:45:00,33.53,33.56,33.53,33.54,15900.0,19.6213,19.6389,19.6213,19.6272,15900.0
2007-02-26 14:50:00,33.54,33.55,33.53,33.55,12900.0,19.6272,19.633,19.6213,19.633,12900.0
2007-02-26 14:55:00,33.54,33.55,33.54,33.55,10500.0,19.6272,19.633,19.6272,19.633,10500.0
2007-02-26 15:00:00,33.54,33.56,33.54,33.55,15200.0,19.6272,19.6389,19.6272,19.633,15200.0
2007-02-26 15:05:00,33.55,33.56,33.54,33.55,16400.0,19.633,19.6389,19.6272,19.633,16400.0
2007-02-26 15:10:00,33.55,33.55,33.54,33.54,9800.0,19.633,19.633,19.6272,19.6272,9800.0
2007-02-26 15:15:00,33.54,33.55,33.54,33.55,23300.0,19.6272,19.633,19.6272,19.633,23300.0
2007-02-26 15:20:00,33.54,33.55,33.52,33.52,40400.0,19.6272,19.633,19.6155,19.6155,40400.0
2007-02-26 15:25:00,33.52,33.53,33.52,33.52,14200.0,19.6155,19.6213,19.6155,19.6155,14200.0
2007-02-26 15:30:00,33.52,33.54,33.52,33.54,30700.0,19.6155,19.6272,19.6155,19.6272,30700.0
2007-02-26 15:35:00,33.53,33.55,33.53,33.54,31100.0,19.6213,19.633,19.6213,19.6272,31100.0
2007-02-26 15:40:00,33.54,33.58,33.53,33.58,59900.0,19.6272,19.6506,19.6213,19.6506,59900.0
2007-02-26 15:45:00,33.59,33.63,33.58,33.6,70500.0,19.6564,19.6798,19.6506,19.6623,70500.0
2007-02-26 15:50:00,33.6,33.62,33.6,33.62,55200.0,19.6623,19.674,19.6623,19.674,55200.0
2007-02-26 15:55:00,33.61,33.62,33.58,33.59,88000.0,19.6681,19.674,19.6506,19.6564,88000.0
2007-02-27 09:30:00,33.45,33.46,33.23,33.35,79700.0,19.5745,19.5804,19.4458,19.516,79700.0
2007-02-27 09:35:00,33.35,33.4,33.34,33.4,55200.0,19.516,19.5452,19.5101,19.5452,55200.0
2007-02-27 09:40:00,33.39,33.42,33.33,33.38,53000.0,19.5394,19.557,19.5043,19.5335,53000.0
2007-02-27 09:45:00,33.38,33.5,33.36,33.47,22800.0,19.5335,19.6038,19.5218,19.5862,22800.0
2007-02-27 09:50:00,33.47,33.55,33.4,33.55,32700.0,19.5862,19.633,19.5452,19.633,32700.0
2007-02-27 09:55:00,33.54,33.55,33.44,33.53,48600.0,19.6272,19.633,19.5687,19.6213,48600.0
2007-02-27 10:00:00,33.54,33.59,33.48,33.48,38100.0,19.6272,19.6564,19.5921,19.5921,38100.0
2007-02-27 10:05:00,33.46,33.57,33.44,33.57,27700.0,19.5804,19.6447,19.5687,19.6447,27700.0
2007-02-27 10:10:00,33.57,33.57,33.46,33.48,27600.0,19.6447,19.6447,19.5804,19.5921,27600.0
2007-02-27 10:15:00,33.48,33.51,33.41,33.48,15700.0,19.5921,19.6096,19.5511,19.5921,15700.0
2007-02-27 10:20:00,33.49,33.54,33.46,33.49,21900.0,19.5979,19.6272,19.5804,19.5979,21900.0
2007-02-27 10:25:00,33.49,33.52,33.48,33.5,13800.0,19.5979,19.6155,19.5921,19.6038,13800.0
2007-02-27 10:30:00,33.51,33.54,33.5,33.52,30000.0,19.6096,19.6272,19.6038,19.6155,30000.0
2007-02-27 10:35:00,33.52,33.57,33.49,33.49,27500.0,19.6155,19.6447,19.5979,19.5979,27500.0
2007-02-27 10:40:00,33.5,33.57,33.47,33.5,32200.0,19.6038,19.6447,19.5862,19.6038,32200.0
2007-02-27 10:45:00,33.5,33.53,33.46,33.53,21500.0,19.6038,19.6213,19.5804,19.6213,21500.0
2007-02-27 10:50:00,33.53,33.55,33.51,33.54,13300.0,19.6213,19.633,19.6096,19.6272,13300.0
2007-02-27 10:55:00,33.54,33.56,33.47,33.47,32000.0,19.6272,19.6389,19.5862,19.5862,32000.0
2007-02-27 11:00:00,33.47,33.48,33.45,33.46,18600.0,19.5862,19.5921,19.5745,19.5804,18600.0
2007-02-27 11:05:00,33.46,33.47,33.39,33.4,24400.0,19.5804,19.5862,19.5394,19.5452,24400.0
2007-02-27 11:10:00,33.39,33.41,33.34,33.37,47000.0,19.5394,19.5511,19.5101,19.5277,47000.0
2007-02-27 11:15:00,33.37,33.4,33.36,33.37,16400.0,19.5277,19.5452,19.5218,19.5277,16400.0
2007-02-27 11:20:00,33.38,33.4,33.36,33.37,16700.0,19.5335,19.5452,19.5218,19.5277,16700.0
2007-02-27 11:25:00,33.39,33.4,33.37,33.38,14500.0,19.5394,19.5452,19.5277,19.5335,14500.0
2007-02-27 11:30:00,33.38,33.41,33.38,33.41,73200.0,19.5335,19.5511,19.5335,19.5511,73200.0
2007-02-27 11:35:00,33.41,33.51,33.4,33.5,83800.0,19.5511,19.6096,19.5452,19.6038,83800.0
2007-02-27 11:40:00,33.51,33.53,33.5,33.52,66300.0,19.6096,19.6213,19.6038,19.6155,66300.0
2007-02-27 11:45:00,33.52,33.53,33.49,33.49,36700.0,19.6155,19.6213,19.5979,19.5979,36700.0
2007-02-27 11:50:00,33.49,33.5,33.47,33.47,16900.0,19.5979,19.6038,19.5862,19.5862,16900.0
2007-02-27 11:55:00,33.47,33.47,33.41,33.41,25100.0,19.5862,19.5862,19.5511,19.5511,25100.0
2007-02-27 12:00:00,33.42,33.42,33.37,33.39,625900.0,19.557,19.557,19.5277,19.5394,625900.0
2007-02-27 12:05:00,33.4,33.4,33.38,33.39,6900.0,19.5452,19.5452,19.5335,19.5394,6900.0
2007-02-27 12:10:00,33.38,33.38,33.28,33.29,19500.0,19.5335,19.5335,19.475,19.4809,19500.0
2007-02-27 12:15:00,33.31,33.36,33.31,33.34,14300.0,19.4926,19.5218,19.4926,19.5101,14300.0
2007-02-27 12:20:00,33.34,33.38,33.31,33.38,9600.0,19.5101,19.5335,19.4926,19.5335,9600.0
2007-02-27 12:25:00,33.37,33.39,33.37,33.39,16400.0,19.5277,19.5394,19.5277,19.5394,16400.0
2007-02-27 12:30:00,33.38,33.39,33.35,33.39,127200.0,19.5335,19.5394,19.516,19.5394,127200.0
2007-02-27 12:35:00,33.39,33.4,33.38,33.39,13000.0,19.5394,19.5452,19.5335,19.5394,13000.0
2007-02-27 12:40:00,33.4,33.4,33.32,33.32,33800.0,19.5452,19.5452,19.4984,19.4984,33800.0
2007-02-27 12:45:00,33.31,33.31,33.28,33.3,22000.0,19.4926,19.4926,19.475,19.4867,22000.0
2007-02-27 12:50:00,33.29,33.32,33.29,33.31,10900.0,19.4809,19.4984,19.4809,19.4926,10900.0
2007-02-27 12:55:00,33.31,33.33,33.23,33.28,21600.0,19.4926,19.5043,19.4458,19.475,21600.0
2007-02-27 13:00:00,33.28,33.39,33.28,33.38,15200.0,19.475,19.5394,19.475,19.5335,15200.0
2007-02-27 13:05:00,33.39,33.39,33.3,33.32,26900.0,19.5394,19.5394,19.4867,19.4984,26900.0
2007-02-27 13:10:00,33.32,33.32,33.18,33.18,48500.0,19.4984,19.4984,19.4165,19.4165,48500.0
2007-02-27 13:15:00,33.18,33.25,33.17,33.24,30900.0,19.4165,19.4575,19.4107,19.4516,30900.0
2007-02-27 13:20:00,33.25,33.25,33.24,33.24,24000.0,19.4575,19.4575,19.4516,19.4516,24000.0
2007-02-27 13:25:00,33.24,33.24,33.18,33.18,31500.0,19.4516,19.4516,19.4165,19.4165,31500.0
2007-02-27 13:30:00,33.17,33.22,33.16,33.2,29100.0,19.4107,19.4399,19.4048,19.4282,29100.0
2007-02-27 13:35:00,33.2,33.21,33.18,33.2,13500.0,19.4282,19.4341,19.4165,19.4282,13500.0
2007-02-27 13:40:00,33.2,33.23,33.19,33.23,28000.0,19.4282,19.4458,19.4224,19.4458,28000.0
2007-02-27 13:45:00,33.23,33.25,33.22,33.25,29100.0,19.4458,19.4575,19.4399,19.4575,29100.0
2007-02-27 13:50:00,33.25,33.26,33.22,33.23,19100.0,19.4575,19.4633,19.4399,19.4458,19100.0
2007-02-27 13:55:00,33.23,33.24,33.19,33.21,29700.0,19.4458,19.4516,19.4224,19.4341,29700.0
2007-02-27 14:00:00,33.21,33.22,33.16,33.18,30900.0,19.4341,19.4399,19.4048,19.4165,30900.0
2007-02-27 14:05:00,33.17,33.17,33.01,33.01,86900.0,19.4107,19.4107,19.317,19.317,86900.0
2007-02-27 14:10:00,33.01,33.07,32.9,33.02,107200.0,19.317,19.3521,19.2527,19.3229,107200.0
2007-02-27 14:15:00,33.01,33.05,32.97,32.97,30100.0,19.317,19.3404,19.2936,19.2936,30100.0
2007-02-27 14:20:00,32.98,33.04,32.96,32.97,33900.0,19.2995,19.3346,19.2878,19.2936,33900.0
2007-02-27 14:25:00,32.96,32.99,32.78,32.8,56800.0,19.2878,19.3053,19.1824,19.1941,56800.0
2007-02-27 14:30:00,32.79,32.94,32.77,32.93,33200.0,19.1883,19.2761,19.1766,19.2702,33200.0
2007-02-27 14:35:00,32.93,33.0,32.87,33.0,30500.0,19.2702,19.3112,19.2351,19.3112,30500.0
2007-02-27 14:40:00,32.99,33.01,32.94,33.01,95600.0,19.3053,19.317,19.2761,19.317,95600.0
2007-02-27 14:45:00,33.01,33.02,32.83,32.86,34700.0,19.317,19.3229,19.2117,19.2292,34700.0
2007-02-27 14:50:00,32.88,32.9,32.67,32.69,97700.0,19.241,19.2527,19.1181,19.1298,97700.0
2007-02-27 14:55:00,32.69,32.74,32.58,32.6,78500.0,19.1298,19.159,19.0654,19.0771,78500.0
2007-02-27 15:00:00,32.6,32.71,32.29,32.62,92600.0,19.0771,19.1415,18.8957,19.0888,92600.0
2007-02-27 15:05:00,32.61,32.74,32.38,32.69,45600.0,19.083,19.159,18.9484,19.1298,45600.0
2007-02-27 15:10:00,32.68,32.94,32.68,32.86,67100.0,19.1239,19.2761,19.1239,19.2292,67100.0
2007-02-27 15:15:00,32.81,32.95,32.68,32.77,212400.0,19.2,19.2819,19.1239,19.1766,212400.0
2007-02-27 15:20:00,32.76,32.94,32.75,32.91,45500.0,19.1707,19.2761,19.1649,19.2585,45500.0
2007-02-27 15:25:00,32.9,32.95,32.76,32.81,132300.0,19.2527,19.2819,19.1707,19.2,132300.0
2007-02-27 15:30:00,32.8,32.83,32.64,32.67,89200.0,19.1941,19.2117,19.1005,19.1181,89200.0
2007-02-27 15:35:00,32.67,32.74,32.65,32.69,35900.0,19.1181,19.159,19.1064,19.1298,35900.0
2007-02-27 15:40:00,32.7,32.7,32.5,32.56,90700.0,19.1356,19.1356,19.0186,19.0537,90700.0
2007-02-27 15:45:00,32.55,32.62,32.51,32.57,86400.0,19.0478,19.0888,19.0244,19.0595,86400.0
2007-02-27 15:50:00,32.58,32.78,32.5,32.71,94300.0,19.0654,19.1824,19.0186,19.1415,94300.0
2007-02-27 15:55:00,32.7,32.7,32.63,32.63,95600.0,19.1356,19.1356,19.0947,19.0947,95600.0
2007-02-28 09:30:00,32.56,32.81,32.46,32.75,84000.0,19.0537,19.2,18.9952,19.1649,84000.0
2007-02-28 09:35:00,32.79,32.94,32.74,32.88,28800.0,19.1883,19.2761,19.159,19.241,28800.0
2007-02-28 09:40:00,32.88,32.92,32.64,32.76,39500.0,19.241,19.2644,19.1005,19.1707,39500.0
2007-02-28 09:45:00,32.65,32.77,32.6,32.7,34400.0,19.1064,19.1766,19.0771,19.1356,34400.0
2007-02-28 09:50:00,32.7,32.78,32.55,32.78,53100.0,19.1356,19.1824,19.0478,19.1824,53100.0
2007-02-28 09:55:00,32.58,32.88,32.57,32.78,41700.0,19.0654,19.241,19.0595,19.1824,41700.0
2007-02-28 10:00:00,32.76,32.88,32.6,32.75,70400.0,19.1707,19.241,19.0771,19.1649,70400.0
2007-02-28 10:05:00,32.76,32.81,32.65,32.69,40900.0,19.1707,19.2,19.1064,19.1298,40900.0
2007-02-28 10:10:00,32.7,32.77,32.66,32.72,37900.0,19.1356,19.1766,19.1122,19.1473,37900.0
2007-02-28 10:15:00,32.74,32.8,32.65,32.74,45700.0,19.159,19.1941,19.1064,19.159,45700.0
2007-02-28 10:20:00,32.79,32.9,32.69,32.85,60100.0,19.1883,19.2527,19.1298,19.2234,60100.0
2007-02-28 10:25:00,32.72,32.94,32.71,32.94,30800.0,19.1473,19.2761,19.1415,19.2761,30800.0
2007-02-28 10:30:00,32.87,32.99,32.8,32.88,27800.0,19.2351,19.3053,19.1941,19.241,27800.0
2007-02-28 10:35:00,32.95,32.98,32.84,32.87,41000.0,19.2819,19.2995,19.2175,19.2351,41000.0
2007-02-28 10:40:00,32.87,32.99,32.84,32.92,25900.0,19.2351,19.3053,19.2175,19.2644,25900.0
2007-02-28 10:45:00,32.93,33.04,32.85,32.88,62200.0,19.2702,19.3346,19.2234,19.241,62200.0
2007-02-28 10:50:00,33.02,33.06,32.91,33.04,51400.0,19.3229,19.3463,19.2585,19.3346,51400.0
2007-02-28 10:55:00,33.05,33.09,32.99,33.09,40100.0,19.3404,19.3638,19.3053,19.3638,40100.0
2007-02-28 11:00:00,33.05,33.1,33.0,33.08,24000.0,19.3404,19.3697,19.3112,19.358,24000.0
2007-02-28 11:05:00,33.07,33.09,33.05,33.08,27400.0,19.3521,19.3638,19.3404,19.358,27400.0
2007-02-28 11:10:00,33.09,33.1,33.05,33.07,20100.0,19.3638,19.3697,19.3404,19.3521,20100.0
2007-02-28 11:15:00,33.06,33.13,33.06,33.13,30400.0,19.3463,19.3872,19.3463,19.3872,30400.0
2007-02-28 11:20:00,33.13,33.18,33.12,33.13,65400.0,19.3872,19.4165,19.3814,19.3872,65400.0
2007-02-28 11:25:00,33.12,33.14,33.11,33.14,35500.0,19.3814,19.3931,19.3755,19.3931,35500.0
2007-02-28 11:30:00,33.13,33.16,33.11,33.14,56600.0,19.3872,19.4048,19.3755,19.3931,56600.0
2007-02-28 11:35:00,33.14,33.16,33.11,33.12,37400.0,19.3931,19.4048,19.3755,19.3814,37400.0
2007-02-28 11:40:00,33.12,33.12,33.04,33.07,52900.0,19.3814,19.3814,19.3346,19.3521,52900.0
2007-02-28 11:45:00,33.06,33.08,33.0,33.0,29300.0,19.3463,19.358,19.3112,19.3112,29300.0
2007-02-28 11:50:00,33.0,33.02,33.0,33.02,23600.0,19.3112,19.3229,19.3112,19.3229,23600.0
2007-02-28 11:55:00,33.02,33.06,33.01,33.05,27400.0,19.3229,19.3463,19.317,19.3404,27400.0
2007-02-28 12:00:00,33.06,33.07,32.99,33.04,48200.0,19.3463,19.3521,19.3053,19.3346,48200.0
2007-02-28 12:05:00,33.05,33.09,33.04,33.09,40000.0,19.3404,19.3638,19.3346,19.3638,40000.0
2007-02-28 12:10:00,33.09,33.13,33.08,33.09,37300.0,19.3638,19.3872,19.358,19.3638,37300.0
2007-02-28 12:15:00,33.09,33.09,33.03,33.04,23200.0,19.3638,19.3638,19.3287,19.3346,23200.0
2007-02-28 12:20:00,33.03,33.09,33.02,33.08,34000.0,19.3287,19.3638,19.3229,19.358,34000.0
2007-02-28 12:25:00,33.08,33.09,33.03,33.03,28900.0,19.358,19.3638,19.3287,19.3287,28900.0
2007-02-28 12:30:00,33.04,33.06,33.02,33.02,18300.0,19.3346,19.3463,19.3229,19.3229,18300.0
2007-02-28 12:35:00,33.03,33.04,33.02,33.03,18900.0,19.3287,19.3346,19.3229,19.3287,18900.0
2007-02-28 12:40:00,33.03,33.11,33.03,33.11,22100.0,19.3287,19.3755,19.3287,19.3755,22100.0
2007-02-28 12:45:00,33.1,33.13,33.09,33.09,28500.0,19.3697,19.3872,19.3638,19.3638,28500.0
2007-02-28 12:50:00,33.1,33.11,32.85,32.94,218900.0,19.3697,19.3755,19.2234,19.2761,218900.0
2007-02-28 12:55:00,32.95,33.03,32.94,33.03,50300.0,19.2819,19.3287,19.2761,19.3287,50300.0
2007-02-28 13:00:00,33.03,33.03,33.0,33.02,30400.0,19.3287,19.3287,19.3112,19.3229,30400.0
2007-02-28 13:05:00,33.02,33.05,33.02,33.04,19300.0,19.3229,19.3404,19.3229,19.3346,19300.0
2007-02-28 13:10:00,33.04,33.04,33.0,33.01,24500.0,19.3346,19.3346,19.3112,19.317,24500.0
2007-02-28 13:15:00,33.02,33.05,33.01,33.04,10900.0,19.3229,19.3404,19.317,19.3346,10900.0
2007-02-28 13:20:00,33.04,33.07,33.04,33.07,15400.0,19.3346,19.3521,19.3346,19.3521,15400.0
2007-02-28 13:25:00,33.07,33.15,33.06,33.13,29700.0,19.3521,19.399,19.3463,19.3872,29700.0
2007-02-28 13:30:00,33.13,33.14,33.1,33.13,24600.0,19.3872,19.3931,19.3697,19.3872,24600.0
2007-02-28 13:35:00,33.13,33.14,33.08,33.09,24600.0,19.3872,19.3931,19.358,19.3638,24600.0
2007-02-28 13:40:00,33.09,33.1,33.06,33.08,21800.0,19.3638,19.3697,19.3463,19.358,21800.0
2007-02-28 13:45:00,33.08,33.09,33.06,33.06,17400.0,19.358,19.3638,19.3463,19.3463,17400.0
2007-02-28 13:50:00,33.06,33.08,33.03,33.06,44600.0,19.3463,19.358,19.3287,19.3463,44600.0
2007-02-28 13:55:00,33.07,33.07,33.01,33.03,37700.0,19.3521,19.3521,19.317,19.3287,37700.0
2007-02-28 14:00:00,33.03,33.09,33.02,33.08,33400.0,19.3287,19.3638,19.3229,19.358,33400.0
2007-02-28 14:05:00,33.08,33.09,33.05,33.07,25700.0,19.358,19.3638,19.3404,19.3521,25700.0
2007-02-28 14:10:00,33.07,33.07,33.0,33.01,33400.0,19.3521,19.3521,19.3112,19.317,33400.0
2007-02-28 14:15:00,33.01,33.01,32.9,32.91,36800.0,19.317,19.317,19.2527,19.2585,36800.0
2007-02-28 14:20:00,32.91,32.91,32.86,32.87,40800.0,19.2585,19.2585,19.2292,19.2351,40800.0
2007-02-28 14:25:00,32.87,32.89,32.86,32.86,19900.0,19.2351,19.2468,19.2292,19.2292,19900.0
2007-02-28 14:30:00,32.88,32.92,32.87,32.88,20700.0,19.241,19.2644,19.2351,19.241,20700.0
2007-02-28 14:35:00,32.88,32.93,32.87,32.89,20500.0,19.241,19.2702,19.2351,19.2468,20500.0
2007-02-28 14:40:00,32.9,32.94,32.89,32.94,10500.0,19.2527,19.2761,19.2468,19.2761,10500.0
2007-02-28 14:45:00,32.95,33.0,32.91,32.97,29600.0,19.2819,19.3112,19.2585,19.2936,29600.0
2007-02-28 14:50:00,32.98,33.0,32.92,32.95,19300.0,19.2995,19.3112,19.2644,19.2819,19300.0
2007-02-28 14:55:00,32.95,33.0,32.94,32.98,15300.0,19.2819,19.3112,19.2761,19.2995,15300.0
2007-02-28 15:00:00,32.98,32.99,32.9,32.93,36600.0,19.2995,19.3053,19.2527,19.2702,36600.0
2007-02-28 15:05:00,32.93,32.97,32.92,32.95,23800.0,19.2702,19.2936,19.2644,19.2819,23800.0
2007-02-28 15:10:00,32.95,33.07,32.95,33.06,25400.0,19.2819,19.3521,19.2819,19.3463,25400.0
2007-02-28 15:15:00,33.05,33.09,33.02,33.09,31000.0,19.3404,19.3638,19.3229,19.3638,31000.0
2007-02-28 15:20:00,33.09,33.09,33.04,33.06,20000.0,19.3638,19.3638,19.3346,19.3463,20000.0
2007-02-28 15:25:00,33.07,33.07,33.03,33.03,23900.0,19.3521,19.3521,19.3287,19.3287,23900.0
2007-02-28 15:30:00,33.04,33.04,33.02,33.03,20800.0,19.3346,19.3346,19.3229,19.3287,20800.0
2007-02-28 15:35:00,33.03,33.08,33.01,33.02,31100.0,19.3287,19.358,19.317,19.3229,31100.0
2007-02-28 15:40:00,33.02,33.06,32.99,33.0,42500.0,19.3229,19.3463,19.3053,19.3112,42500.0
2007-02-28 15:45:00,32.99,33.0,32.92,32.92,43200.0,19.3053,19.3112,19.2644,19.2644,43200.0
2007-02-28 15:50:00,32.92,32.97,32.92,32.94,40100.0,19.2644,19.2936,19.2644,19.2761,40100.0
2007-02-28 15:55:00,32.95,32.97,32.93,32.95,61700.0,19.2819,19.2936,19.2702,19.2819,61700.0
2007-03-01 09:30:00,32.6,32.65,32.2,32.27,72500.0,19.0771,19.1064,18.843,18.884,72500.0
2007-03-01 09:35:00,32.29,32.56,32.27,32.43,35300.0,18.8957,19.0537,18.884,18.9776,35300.0
2007-03-01 09:40:00,32.45,32.54,32.4,32.46,23400.0,18.9893,19.042,18.9601,18.9952,23400.0
2007-03-01 09:45:00,32.43,32.49,32.4,32.44,35100.0,18.9776,19.0127,18.9601,18.9835,35100.0
2007-03-01 09:50:00,32.46,32.57,32.4,32.45,35500.0,18.9952,19.0595,18.9601,18.9893,35500.0
2007-03-01 09:55:00,32.56,32.65,32.44,32.61,37800.0,19.0537,19.1064,18.9835,19.083,37800.0
2007-03-01 10:00:00,32.61,32.85,32.56,32.7,73500.0,19.083,19.2234,19.0537,19.1356,73500.0
2007-03-01 10:05:00,32.69,32.79,32.6,32.71,43000.0,19.1298,19.1883,19.0771,19.1415,43000.0
2007-03-01 10:10:00,32.78,32.84,32.65,32.69,25800.0,19.1824,19.2175,19.1064,19.1298,25800.0
2007-03-01 10:15:00,32.76,32.81,32.62,32.81,37300.0,19.1707,19.2,19.0888,19.2,37300.0
2007-03-01 10:20:00,32.81,32.86,32.68,32.78,43000.0,19.2,19.2292,19.1239,19.1824,43000.0
2007-03-01 10:25:00,32.74,32.88,32.6,32.83,30400.0,19.159,19.241,19.0771,19.2117,30400.0
2007-03-01 10:30:00,32.78,32.85,32.71,32.76,20100.0,19.1824,19.2234,19.1415,19.1707,20100.0
2007-03-01 10:35:00,32.77,32.88,32.68,32.71,27900.0,19.1766,19.241,19.1239,19.1415,27900.0
2007-03-01 10:40:00,32.71,32.84,32.71,32.76,29500.0,19.1415,19.2175,19.1415,19.1707,29500.0
2007-03-01 10:45:00,32.77,32.8,32.7,32.79,29000.0,19.1766,19.1941,19.1356,19.1883,29000.0
2007-03-01 10:50:00,32.78,32.94,32.68,32.92,43700.0,19.1824,19.2761,19.1239,19.2644,43700.0
2007-03-01 10:55:00,32.77,32.96,32.67,32.87,39200.0,19.1766,19.2878,19.1181,19.2351,39200.0
2007-03-01 11:00:00,32.87,32.95,32.81,32.91,68700.0,19.2351,19.2819,19.2,19.2585,68700.0
2007-03-01 11:05:00,32.91,32.94,32.75,32.91,66600.0,19.2585,19.2761,19.1649,19.2585,66600.0
2007-03-01 11:10:00,32.91,32.92,32.73,32.78,57700.0,19.2585,19.2644,19.1532,19.1824,57700.0
2007-03-01 11:15:00,32.74,32.86,32.74,32.84,87300.0,19.159,19.2292,19.159,19.2175,87300.0
2007-03-01 11:20:00,32.84,32.86,32.77,32.86,54900.0,19.2175,19.2292,19.1766,19.2292,54900.0
2007-03-01 11:25:00,32.85,32.85,32.74,32.75,56400.0,19.2234,19.2234,19.159,19.1649,56400.0
2007-03-01 11:30:00,32.76,32.83,32.72,32.73,47800.0,19.1707,19.2117,19.1473,19.1532,47800.0
2007-03-01 11:35:00,32.72,32.74,32.65,32.66,66200.0,19.1473,19.159,19.1064,19.1122,66200.0
2007-03-01 11:40:00,32.67,32.67,32.6,32.62,46000.0,19.1181,19.1181,19.0771,19.0888,46000.0
2007-03-01 11:45:00,32.62,32.7,32.6,32.66,61600.0,19.0888,19.1356,19.0771,19.1122,61600.0
2007-03-01 11:50:00,32.67,32.68,32.63,32.65,31100.0,19.1181,19.1239,19.0947,19.1064,31100.0
2007-03-01 11:55:00,32.65,32.68,32.6,32.61,39600.0,19.1064,19.1239,19.0771,19.083,39600.0
2007-03-01 12:00:00,32.61,32.65,32.6,32.65,17100.0,19.083,19.1064,19.0771,19.1064,17100.0
2007-03-01 12:05:00,32.65,32.68,32.65,32.67,16200.0,19.1064,19.1239,19.1064,19.1181,16200.0
2007-03-01 12:10:00,32.67,32.71,32.66,32.71,25700.0,19.1181,19.1415,19.1122,19.1415,25700.0
2007-03-01 12:15:00,32.71,32.72,32.67,32.67,19700.0,19.1415,19.1473,19.1181,19.1181,19700.0
2007-03-01 12:20:00,32.67,32.73,32.65,32.73,35000.0,19.1181,19.1532,19.1064,19.1532,35000.0
2007-03-01 12:25:00,32.71,32.74,32.71,32.74,17200.0,19.1415,19.159,19.1415,19.159,17200.0
2007-03-01 12:30:00,32.75,32.77,32.73,32.75,36200.0,19.1649,19.1766,19.1532,19.1649,36200.0
2007-03-01 12:35:00,32.75,32.76,32.73,32.73,11900.0,19.1649,19.1707,19.1532,19.1532,11900.0
2007-03-01 12:40:00,32.74,32.8,32.74,32.78,11800.0,19.159,19.1941,19.159,19.1824,11800.0
2007-03-01 12:45:00,32.79,32.8,32.79,32.8,13600.0,19.1883,19.1941,19.1883,19.1941,13600.0
2007-03-01 12:50:00,32.8,32.8,32.77,32.77,15400.0,19.1941,19.1941,19.1766,19.1766,15400.0
2007-03-01 12:55:00,32.78,32.79,32.77,32.77,10200.0,19.1824,19.1883,19.1766,19.1766,10200.0
2007-03-01 13:00:00,32.78,32.78,32.76,32.77,9600.0,19.1824,19.1824,19.1707,19.1766,9600.0
2007-03-01 13:05:00,32.77,32.78,32.75,32.76,13100.0,19.1766,19.1824,19.1649,19.1707,13100.0
2007-03-01 13:10:00,32.76,32.77,32.74,32.74,8900.0,19.1707,19.1766,19.159,19.159,8900.0
2007-03-01 13:15:00,32.74,32.74,32.72,32.73,8900.0,19.159,19.159,19.1473,19.1532,8900.0
2007-03-01 13:20:00,32.72,32.75,32.72,32.74,10400.0,19.1473,19.1649,19.1473,19.159,10400.0
2007-03-01 13:25:00,32.73,32.74,32.72,32.72,11800.0,19.1532,19.159,19.1473,19.1473,11800.0
2007-03-01 13:30:00,32.73,32.75,32.7,32.7,17300.0,19.1532,19.1649,19.1356,19.1356,17300.0
2007-03-01 13:35:00,32.7,32.71,32.66,32.66,31200.0,19.1356,19.1415,19.1122,19.1122,31200.0
2007-03-01 13:40:00,32.66,32.68,32.65,32.65,29100.0,19.1122,19.1239,19.1064,19.1064,29100.0
2007-03-01 13:45:00,32.65,32.68,32.65,32.67,17200.0,19.1064,19.1239,19.1064,19.1181,17200.0
2007-03-01 13:50:00,32.66,32.72,32.66,32.71,27100.0,19.1122,19.1473,19.1122,19.1415,27100.0
2007-03-01 13:55:00,32.71,32.74,32.71,32.74,9800.0,19.1415,19.159,19.1415,19.159,9800.0
2007-03-01 14:00:00,32.75,32.82,32.74,32.82,22100.0,19.1649,19.2058,19.159,19.2058,22100.0
2007-03-01 14:05:00,32.82,32.83,32.76,32.76,26000.0,19.2058,19.2117,19.1707,19.1707,26000.0
2007-03-01 14:10:00,32.77,32.77,32.71,32.72,32100.0,19.1766,19.1766,19.1415,19.1473,32100.0
2007-03-01 14:15:00,32.71,32.72,32.69,32.7,27700.0,19.1415,19.1473,19.1298,19.1356,27700.0
2007-03-01 14:20:00,32.7,32.73,32.65,32.72,51200.0,19.1356,19.1532,19.1064,19.1473,51200.0
2007-03-01 14:25:00,32.72,32.74,32.7,32.7,33400.0,19.1473,19.159,19.1356,19.1356,33400.0
2007-03-01 14:30:00,32.7,32.7,32.69,32.7,15500.0,19.1356,19.1356,19.1298,19.1356,15500.0
2007-03-01 14:35:00,32.7,32.78,32.69,32.77,36700.0,19.1356,19.1824,19.1298,19.1766,36700.0
2007-03-01 14:40:00,32.77,32.78,32.74,32.75,23500.0,19.1766,19.1824,19.159,19.1649,23500.0
2007-03-01 14:45:00,32.75,32.8,32.75,32.8,22300.0,19.1649,19.1941,19.1649,19.1941,22300.0
2007-03-01 14:50:00,32.81,32.84,32.81,32.83,18000.0,19.2,19.2175,19.2,19.2117,18000.0
2007-03-01 14:55:00,32.83,32.85,32.83,32.84,24500.0,19.2117,19.2234,19.2117,19.2175,24500.0
2007-03-01 15:00:00,32.84,32.85,32.79,32.81,26400.0,19.2175,19.2234,19.1883,19.2,26400.0
2007-03-01 15:05:00,32.81,32.82,32.78,32.79,22900.0,19.2,19.2058,19.1824,19.1883,22900.0
2007-03-01 15:10:00,32.78,32.79,32.78,32.79,10300.0,19.1824,19.1883,19.1824,19.1883,10300.0
2007-03-01 15:15:00,32.79,32.8,32.73,32.74,31600.0,19.1883,19.1941,19.1532,19.159,31600.0
2007-03-01 15:20:00,32.73,32.73,32.64,32.66,54500.0,19.1532,19.1532,19.1005,19.1122,54500.0
2007-03-01 15:25:00,32.66,32.66,32.56,32.62,47600.0,19.1122,19.1122,19.0537,19.0888,47600.0
2007-03-01 15:30:00,32.63,32.67,32.62,32.67,33800.0,19.0947,19.1181,19.0888,19.1181,33800.0
2007-03-01 15:35:00,32.66,32.68,32.65,32.67,33200.0,19.1122,19.1239,19.1064,19.1181,33200.0
2007-03-01 15:40:00,32.68,32.71,32.67,32.71,26400.0,19.1239,19.1415,19.1181,19.1415,26400.0
2007-03-01 15:45:00,32.71,32.73,32.7,32.7,48300.0,19.1415,19.1532,19.1356,19.1356,48300.0
2007-03-01 15:50:00,32.7,32.71,32.69,32.69,34000.0,19.1356,19.1415,19.1298,19.1298,34000.0
2007-03-01 15:55:00,32.69,32.7,32.67,32.7,51800.0,19.1298,19.1356,19.1181,19.1356,51800.0
2007-03-02 09:30:00,32.68,32.68,32.2,32.26,88200.0,19.1239,19.1239,18.843,18.8781,88200.0
2007-03-02 09:35:00,32.26,32.59,32.25,32.48,56600.0,18.8781,19.0712,18.8723,19.0069,56600.0
2007-03-02 09:40:00,32.51,32.65,32.48,32.59,45200.0,19.0244,19.1064,19.0069,19.0712,45200.0
2007-03-02 09:45:00,32.58,32.61,32.44,32.44,78100.0,19.0654,19.083,18.9835,18.9835,78100.0
2007-03-02 09:50:00,32.44,32.52,32.37,32.38,56700.0,18.9835,19.0303,18.9425,18.9484,56700.0
2007-03-02 09:55:00,32.36,32.37,32.26,32.29,48200.0,18.9367,18.9425,18.8781,18.8957,48200.0
2007-03-02 10:00:00,32.29,32.3,32.19,32.28,108600.0,18.8957,18.9015,18.8372,18.8898,108600.0
2007-03-02 10:05:00,32.28,32.33,32.27,32.31,30500.0,18.8898,18.9191,18.884,18.9074,30500.0
2007-03-02 10:10:00,32.31,32.4,32.31,32.4,31600.0,18.9074,18.9601,18.9074,18.9601,31600.0
2007-03-02 10:15:00,32.4,32.46,32.39,32.44,57500.0,18.9601,18.9952,18.9542,18.9835,57500.0
2007-03-02 10:20:00,32.44,32.45,32.33,32.4,78100.0,18.9835,18.9893,18.9191,18.9601,78100.0
2007-03-02 10:25:00,32.4,32.4,32.34,32.36,40600.0,18.9601,18.9601,18.9249,18.9367,40600.0
2007-03-02 10:30:00,32.35,32.38,32.3,32.38,46900.0,18.9308,18.9484,18.9015,18.9484,46900.0
2007-03-02 10:35:00,32.38,32.45,32.37,32.44,54800.0,18.9484,18.9893,18.9425,18.9835,54800.0
2007-03-02 10:40:00,32.45,32.52,32.45,32.51,22400.0,18.9893,19.0303,18.9893,19.0244,22400.0
2007-03-02 10:45:00,32.52,32.6,32.51,32.56,40300.0,19.0303,19.0771,19.0244,19.0537,40300.0
2007-03-02 10:50:00,32.54,32.6,32.51,32.59,28800.0,19.042,19.0771,19.0244,19.0712,28800.0
2007-03-02 10:55:00,32.6,32.6,32.45,32.46,46500.0,19.0771,19.0771,18.9893,18.9952,46500.0
2007-03-02 11:00:00,32.46,32.47,32.34,32.35,36500.0,18.9952,19.001,18.9249,18.9308,36500.0
2007-03-02 11:05:00,32.36,32.5,32.35,32.49,21000.0,18.9367,19.0186,18.9308,19.0127,21000.0
2007-03-02 11:10:00,32.49,32.5,32.36,32.41,50800.0,19.0127,19.0186,18.9367,18.9659,50800.0
2007-03-02 11:15:00,32.4,32.44,32.37,32.43,38600.0,18.9601,18.9835,18.9425,18.9776,38600.0
2007-03-02 11:20:00,32.43,32.44,32.33,32.4,52800.0,18.9776,18.9835,18.9191,18.9601,52800.0
2007-03-02 11:25:00,32.4,32.43,32.36,32.4,29300.0,18.9601,18.9776,18.9367,18.9601,29300.0
2007-03-02 11:30:00,32.39,32.41,32.35,32.38,20000.0,18.9542,18.9659,18.9308,18.9484,20000.0
2007-03-02 11:35:00,32.37,32.43,32.15,32.27,81300.0,18.9425,18.9776,18.8138,18.884,81300.0
2007-03-02 11:40:00,32.26,32.29,32.2,32.29,23200.0,18.8781,18.8957,18.843,18.8957,23200.0
2007-03-02 11:45:00,32.27,32.28,32.16,32.23,36600.0,18.884,18.8898,18.8196,18.8606,36600.0
2007-03-02 11:50:00,32.22,32.23,32.1,32.12,41500.0,18.8547,18.8606,18.7845,18.7962,41500.0
2007-03-02 11:55:00,32.13,32.2,32.11,32.13,60000.0,18.8021,18.843,18.7904,18.8021,60000.0
2007-03-02 12:00:00,32.13,32.23,32.12,32.12,56500.0,18.8021,18.8606,18.7962,18.7962,56500.0
2007-03-02 12:05:00,32.12,32.19,32.12,32.18,59800.0,18.7962,18.8372,18.7962,18.8313,59800.0
2007-03-02 12:10:00,32.17,32.18,32.13,32.14,39300.0,18.8255,18.8313,18.8021,18.8079,39300.0
2007-03-02 12:15:00,32.13,32.15,32.08,32.1,50200.0,18.8021,18.8138,18.7728,18.7845,50200.0
2007-03-02 12:20:00,32.08,32.15,32.03,32.15,64800.0,18.7728,18.8138,18.7435,18.8138,64800.0
2007-03-02 12:25:00,32.14,32.15,32.04,32.04,44900.0,18.8079,18.8138,18.7494,18.7494,44900.0
2007-03-02 12:30:00,32.04,32.05,31.95,31.98,72300.0,18.7494,18.7552,18.6967,18.7143,72300.0
2007-03-02 12:35:00,31.98,32.02,31.9,31.94,91900.0,18.7143,18.7377,18.6675,18.6909,91900.0
2007-03-02 12:40:00,31.94,31.98,31.88,31.9,64100.0,18.6909,18.7143,18.6558,18.6675,64100.0
2007-03-02 12:45:00,31.91,32.02,31.91,31.98,76700.0,18.6733,18.7377,18.6733,18.7143,76700.0
2007-03-02 12:50:00,32.0,32.04,31.95,32.01,68900.0,18.726,18.7494,18.6967,18.7318,68900.0
2007-03-02 12:55:00,32.01,32.05,31.99,32.01,44100.0,18.7318,18.7552,18.7201,18.7318,44100.0
2007-03-02 13:00:00,32.01,32.08,32.0,32.05,43800.0,18.7318,18.7728,18.726,18.7552,43800.0
2007-03-02 13:05:00,32.04,32.14,32.03,32.09,26100.0,18.7494,18.8079,18.7435,18.7787,26100.0
2007-03-02 13:10:00,32.1,32.13,32.05,32.13,37500.0,18.7845,18.8021,18.7552,18.8021,37500.0
2007-03-02 13:15:00,32.14,32.17,32.12,32.14,20700.0,18.8079,18.8255,18.7962,18.8079,20700.0
2007-03-02 13:20:00,32.14,32.15,32.01,32.01,40000.0,18.8079,18.8138,18.7318,18.7318,40000.0
2007-03-02 13:25:00,32.02,32.06,31.96,32.01,60300.0,18.7377,18.7611,18.7026,18.7318,60300.0
2007-03-02 13:30:00,32.01,32.08,31.9,32.05,40800.0,18.7318,18.7728,18.6675,18.7552,40800.0
2007-03-02 13:35:00,32.07,32.11,32.06,32.1,18900.0,18.7669,18.7904,18.7611,18.7845,18900.0
2007-03-02 13:40:00,32.1,32.13,32.03,32.07,26900.0,18.7845,18.8021,18.7435,18.7669,26900.0
2007-03-02 13:45:00,32.08,32.13,32.07,32.13,22500.0,18.7728,18.8021,18.7669,18.8021,22500.0
2007-03-02 13:50:00,32.13,32.14,32.07,32.09,48200.0,18.8021,18.8079,18.7669,18.7787,48200.0
2007-03-02 13:55:00,32.09,32.1,32.05,32.1,12700.0,18.7787,18.7845,18.7552,18.7845,12700.0
2007-03-02 14:00:00,32.1,32.14,32.03,32.06,91700.0,18.7845,18.8079,18.7435,18.7611,91700.0
2007-03-02 14:05:00,32.04,32.14,32.03,32.14,68000.0,18.7494,18.8079,18.7435,18.8079,68000.0
2007-03-02 14:10:00,32.14,32.15,32.06,32.07,44900.0,18.8079,18.8138,18.7611,18.7669,44900.0
2007-03-02 14:15:00,32.08,32.11,32.04,32.1,46900.0,18.7728,18.7904,18.7494,18.7845,46900.0
2007-03-02 14:20:00,32.1,32.11,32.07,32.08,30400.0,18.7845,18.7904,18.7669,18.7728,30400.0
2007-03-02 14:25:00,32.09,32.12,32.05,32.1,33700.0,18.7787,18.7962,18.7552,18.7845,33700.0
2007-03-02 14:30:00,32.1,32.13,32.08,32.08,40300.0,18.7845,18.8021,18.7728,18.7728,40300.0
2007-03-02 14:35:00,32.08,32.15,32.08,32.15,27600.0,18.7728,18.8138,18.7728,18.8138,27600.0
2007-03-02 14:40:00,32.15,32.17,32.08,32.16,67800.0,18.8138,18.8255,18.7728,18.8196,67800.0
2007-03-02 14:45:00,32.16,32.17,32.14,32.15,25200.0,18.8196,18.8255,18.8079,18.8138,25200.0
2007-03-02 14:50:00,32.14,32.19,32.11,32.12,43400.0,18.8079,18.8372,18.7904,18.7962,43400.0
2007-03-02 14:55:00,32.12,32.14,32.1,32.14,63000.0,18.7962,18.8079,18.7845,18.8079,63000.0
2007-03-02 15:00:00,32.15,32.21,32.14,32.15,51900.0,18.8138,18.8489,18.8079,18.8138,51900.0
2007-03-02 15:05:00,32.13,32.19,32.13,32.17,40700.0,18.8021,18.8372,18.8021,18.8255,40700.0
2007-03-02 15:10:00,32.16,32.19,32.14,32.17,76000.0,18.8196,18.8372,18.8079,18.8255,76000.0
2007-03-02 15:15:00,32.16,32.17,32.14,32.15,35400.0,18.8196,18.8255,18.8079,18.8138,35400.0
2007-03-02 15:20:00,32.15,32.17,32.14,32.16,43800.0,18.8138,18.8255,18.8079,18.8196,43800.0
2007-03-02 15:25:00,32.15,32.17,32.14,32.16,37500.0,18.8138,18.8255,18.8079,18.8196,37500.0
2007-03-02 15:30:00,32.16,32.17,32.14,32.15,136900.0,18.8196,18.8255,18.8079,18.8138,136900.0
2007-03-02 15:35:00,32.15,32.17,32.14,32.15,43800.0,18.8138,18.8255,18.8079,18.8138,43800.0
2007-03-02 15:40:00,32.15,32.17,32.07,32.07,49200.0,18.8138,18.8255,18.7669,18.7669,49200.0
2007-03-02 15:45:00,32.07,32.13,32.03,32.06,114000.0,18.7669,18.8021,18.7435,18.7611,114000.0
2007-03-02 15:50:00,32.06,32.07,32.0,32.01,97700.0,18.7611,18.7669,18.726,18.7318,97700.0
2007-03-02 15:55:00,32.02,32.06,32.0,32.01,69300.0,18.7377,18.7611,18.726,18.7318,69300.0
2007-03-05 09:30:00,32.0,32.21,31.9,32.18,77200.0,18.726,18.8489,18.6675,18.8313,77200.0
2007-03-05 09:35:00,32.2,32.24,32.0,32.03,63300.0,18.843,18.8664,18.726,18.7435,63300.0
2007-03-05 09:40:00,32.02,32.1,31.95,31.99,43700.0,18.7377,18.7845,18.6967,18.7201,43700.0
2007-03-05 09:45:00,31.98,32.03,31.91,31.98,24800.0,18.7143,18.7435,18.6733,18.7143,24800.0
2007-03-05 09:50:00,31.98,32.0,31.9,31.94,26700.0,18.7143,18.726,18.6675,18.6909,26700.0
2007-03-05 09:55:00,31.94,32.0,31.93,32.0,26800.0,18.6909,18.726,18.685,18.726,26800.0
2007-03-05 10:00:00,31.99,31.99,31.82,31.82,33200.0,18.7201,18.7201,18.6207,18.6207,33200.0
2007-03-05 10:05:00,31.82,31.95,31.78,31.95,58000.0,18.6207,18.6967,18.5972,18.6967,58000.0
2007-03-05 10:10:00,31.97,32.15,31.95,32.07,73100.0,18.7084,18.8138,18.6967,18.7669,73100.0
2007-03-05 10:15:00,32.05,32.1,31.97,32.1,36500.0,18.7552,18.7845,18.7084,18.7845,36500.0
2007-03-05 10:20:00,32.13,32.14,31.98,32.1,46000.0,18.8021,18.8079,18.7143,18.7845,46000.0
2007-03-05 10:25:00,32.09,32.12,31.99,32.1,53000.0,18.7787,18.7962,18.7201,18.7845,53000.0
2007-03-05 10:30:00,32.1,32.11,32.02,32.04,14700.0,18.7845,18.7904,18.7377,18.7494,14700.0
2007-03-05 10:35:00,32.04,32.05,32.03,32.05,15300.0,18.7494,18.7552,18.7435,18.7552,15300.0
2007-03-05 10:40:00,32.04,32.11,32.04,32.1,29400.0,18.7494,18.7904,18.7494,18.7845,29400.0
2007-03-05 10:45:00,32.1,32.1,32.05,32.05,13300.0,18.7845,18.7845,18.7552,18.7552,13300.0
2007-03-05 10:50:00,32.05,32.11,32.04,32.1,29800.0,18.7552,18.7904,18.7494,18.7845,29800.0
2007-03-05 10:55:00,32.1,32.16,32.1,32.16,19300.0,18.7845,18.8196,18.7845,18.8196,19300.0
2007-03-05 11:00:00,32.16,32.19,32.1,32.1,31800.0,18.8196,18.8372,18.7845,18.7845,31800.0
2007-03-05 11:05:00,32.1,32.12,32.04,32.1,47300.0,18.7845,18.7962,18.7494,18.7845,47300.0
2007-03-05 11:10:00,32.1,32.14,32.09,32.12,20100.0,18.7845,18.8079,18.7787,18.7962,20100.0
2007-03-05 11:15:00,32.13,32.13,32.06,32.06,26000.0,18.8021,18.8021,18.7611,18.7611,26000.0
2007-03-05 11:20:00,32.07,32.08,31.98,31.99,43600.0,18.7669,18.7728,18.7143,18.7201,43600.0
2007-03-05 11:25:00,32.0,32.06,32.0,32.01,23900.0,18.726,18.7611,18.726,18.7318,23900.0
2007-03-05 11:30:00,32.0,32.02,31.97,32.02,16200.0,18.726,18.7377,18.7084,18.7377,16200.0
2007-03-05 11:35:00,32.02,32.03,31.99,32.0,17200.0,18.7377,18.7435,18.7201,18.726,17200.0
2007-03-05 11:40:00,32.0,32.0,31.92,31.96,25700.0,18.726,18.726,18.6792,18.7026,25700.0
2007-03-05 11:45:00,31.96,32.01,31.96,32.0,26200.0,18.7026,18.7318,18.7026,18.726,26200.0
2007-03-05 11:50:00,32.0,32.01,31.97,31.99,17600.0,18.726,18.7318,18.7084,18.7201,17600.0
2007-03-05 11:55:00,31.98,31.98,31.92,31.94,16100.0,18.7143,18.7143,18.6792,18.6909,16100.0
2007-03-05 12:00:00,31.94,32.0,31.92,32.0,31700.0,18.6909,18.726,18.6792,18.726,31700.0
2007-03-05 12:05:00,31.99,32.0,31.98,32.0,19000.0,18.7201,18.726,18.7143,18.726,19000.0
2007-03-05 12:10:00,32.0,32.01,31.97,31.97,29000.0,18.726,18.7318,18.7084,18.7084,29000.0
2007-03-05 12:15:00,31.98,31.99,31.94,31.95,19700.0,18.7143,18.7201,18.6909,18.6967,19700.0
2007-03-05 12:20:00,31.95,32.0,31.95,31.99,15200.0,18.6967,18.726,18.6967,18.7201,15200.0
2007-03-05 12:25:00,31.99,32.0,31.95,31.96,27600.0,18.7201,18.726,18.6967,18.7026,27600.0
2007-03-05 12:30:00,31.97,31.97,31.9,31.91,27000.0,18.7084,18.7084,18.6675,18.6733,27000.0
2007-03-05 12:35:00,31.91,31.93,31.85,31.86,22400.0,18.6733,18.685,18.6382,18.6441,22400.0
2007-03-05 12:40:00,31.86,31.98,31.86,31.98,24900.0,18.6441,18.7143,18.6441,18.7143,24900.0
2007-03-05 12:45:00,31.98,32.0,31.98,31.99,11400.0,18.7143,18.726,18.7143,18.7201,11400.0
2007-03-05 12:50:00,32.0,32.0,31.98,32.0,34200.0,18.726,18.726,18.7143,18.726,34200.0
2007-03-05 12:55:00,31.98,31.99,31.94,31.95,28400.0,18.7143,18.7201,18.6909,18.6967,28400.0
2007-03-05 13:00:00,31.95,31.99,31.95,31.97,23000.0,18.6967,18.7201,18.6967,18.7084,23000.0
2007-03-05 13:05:00,31.96,31.97,31.94,31.96,12800.0,18.7026,18.7084,18.6909,18.7026,12800.0
2007-03-05 13:10:00,31.96,31.99,31.95,31.97,27500.0,18.7026,18.7201,18.6967,18.7084,27500.0
2007-03-05 13:15:00,31.97,31.98,31.92,31.94,27300.0,18.7084,18.7143,18.6792,18.6909,27300.0
2007-03-05 13:20:00,31.94,31.95,31.91,31.92,23300.0,18.6909,18.6967,18.6733,18.6792,23300.0
2007-03-05 13:25:00,31.92,31.92,31.86,31.91,30300.0,18.6792,18.6792,18.6441,18.6733,30300.0
2007-03-05 13:30:00,31.91,31.96,31.91,31.95,125700.0,18.6733,18.7026,18.6733,18.6967,125700.0
2007-03-05 13:35:00,31.95,31.95,31.92,31.95,26800.0,18.6967,18.6967,18.6792,18.6967,26800.0
2007-03-05 13:40:00,31.95,31.97,31.94,31.95,68100.0,18.6967,18.7084,18.6909,18.6967,68100.0
2007-03-05 13:45:00,31.95,31.96,31.93,31.94,35600.0,18.6967,18.7026,18.685,18.6909,35600.0
2007-03-05 13:50:00,31.93,31.96,31.92,31.92,31500.0,18.685,18.7026,18.6792,18.6792,31500.0
2007-03-05 13:55:00,31.93,31.94,31.9,31.9,25600.0,18.685,18.6909,18.6675,18.6675,25600.0
2007-03-05 14:00:00,31.9,31.94,31.88,31.9,126100.0,18.6675,18.6909,18.6558,18.6675,126100.0
2007-03-05 14:05:00,31.9,31.91,31.85,31.89,47900.0,18.6675,18.6733,18.6382,18.6616,47900.0
2007-03-05 14:10:00,31.9,31.91,31.82,31.83,37500.0,18.6675,18.6733,18.6207,18.6265,37500.0
2007-03-05 14:15:00,31.82,31.85,31.82,31.83,19400.0,18.6207,18.6382,18.6207,18.6265,19400.0
2007-03-05 14:20:00,31.83,31.85,31.78,31.82,61700.0,18.6265,18.6382,18.5972,18.6207,61700.0
2007-03-05 14:25:00,31.83,31.83,31.79,31.8,30500.0,18.6265,18.6265,18.6031,18.6089,30500.0
2007-03-05 14:30:00,31.8,31.82,31.79,31.8,23500.0,18.6089,18.6207,18.6031,18.6089,23500.0
2007-03-05 14:35:00,31.8,31.81,31.77,31.78,74800.0,18.6089,18.6148,18.5914,18.5972,74800.0
2007-03-05 14:40:00,31.78,31.81,31.77,31.81,33300.0,18.5972,18.6148,18.5914,18.6148,33300.0
2007-03-05 14:45:00,31.81,31.89,31.79,31.88,16400.0,18.6148,18.6616,18.6031,18.6558,16400.0
2007-03-05 14:50:00,31.87,31.88,31.86,31.86,16700.0,18.6499,18.6558,18.6441,18.6441,16700.0
2007-03-05 14:55:00,31.86,31.87,31.8,31.85,39500.0,18.6441,18.6499,18.6089,18.6382,39500.0
2007-03-05 15:00:00,31.86,31.86,31.78,31.81,57200.0,18.6441,18.6441,18.5972,18.6148,57200.0
2007-03-05 15:05:00,31.8,31.82,31.76,31.8,40200.0,18.6089,18.6207,18.5855,18.6089,40200.0
2007-03-05 15:10:00,31.81,31.82,31.73,31.74,69300.0,18.6148,18.6207,18.568,18.5738,69300.0
2007-03-05 15:15:00,31.75,31.84,31.75,31.83,32900.0,18.5797,18.6324,18.5797,18.6265,32900.0
2007-03-05 15:20:00,31.84,31.93,31.83,31.92,30700.0,18.6324,18.685,18.6265,18.6792,30700.0
2007-03-05 15:25:00,31.91,31.94,31.87,31.89,50400.0,18.6733,18.6909,18.6499,18.6616,50400.0
2007-03-05 15:30:00,31.88,31.92,31.88,31.88,45300.0,18.6558,18.6792,18.6558,18.6558,45300.0
2007-03-05 15:35:00,31.89,31.9,31.85,31.88,29300.0,18.6616,18.6675,18.6382,18.6558,29300.0
2007-03-05 15:40:00,31.87,31.87,31.81,31.85,37300.0,18.6499,18.6499,18.6148,18.6382,37300.0
2007-03-05 15:45:00,31.84,31.89,31.84,31.85,29200.0,18.6324,18.6616,18.6324,18.6382,29200.0
2007-03-05 15:50:00,31.85,31.86,31.77,31.82,56300.0,18.6382,18.6441,18.5914,18.6207,56300.0
2007-03-05 15:55:00,31.82,31.83,31.75,31.78,52800.0,18.6207,18.6265,18.5797,18.5972,52800.0
2007-03-06 09:30:00,31.92,32.04,31.87,31.94,46700.0,18.6792,18.7494,18.6499,18.6909,46700.0
2007-03-06 09:35:00,31.94,31.96,31.81,31.95,24800.0,18.6909,18.7026,18.6148,18.6967,24800.0
2007-03-06 09:40:00,31.95,32.0,31.9,31.91,34400.0,18.6967,18.726,18.6675,18.6733,34400.0
2007-03-06 09:45:00,31.93,31.97,31.88,31.88,24200.0,18.685,18.7084,18.6558,18.6558,24200.0
2007-03-06 09:50:00,31.88,31.89,31.8,31.85,37800.0,18.6558,18.6616,18.6089,18.6382,37800.0
2007-03-06 09:55:00,31.86,31.94,31.84,31.86,27600.0,18.6441,18.6909,18.6324,18.6441,27600.0
2007-03-06 10:00:00,31.87,31.91,31.78,31.83,57300.0,18.6499,18.6733,18.5972,18.6265,57300.0
2007-03-06 10:05:00,31.82,31.84,31.72,31.76,50500.0,18.6207,18.6324,18.5621,18.5855,50500.0
2007-03-06 10:10:00,31.76,31.82,31.7,31.8,57400.0,18.5855,18.6207,18.5504,18.6089,57400.0
2007-03-06 10:15:00,31.82,31.82,31.78,31.78,15200.0,18.6207,18.6207,18.5972,18.5972,15200.0
2007-03-06 10:20:00,31.76,31.76,31.64,31.7,91100.0,18.5855,18.5855,18.5153,18.5504,91100.0
2007-03-06 10:25:00,31.71,31.72,31.62,31.64,86500.0,18.5563,18.5621,18.5036,18.5153,86500.0
2007-03-06 10:30:00,31.63,31.64,31.59,31.6,76900.0,18.5095,18.5153,18.4861,18.4919,76900.0
2007-03-06 10:35:00,31.59,31.67,31.58,31.67,40200.0,18.4861,18.5329,18.4802,18.5329,40200.0
2007-03-06 10:40:00,31.66,31.7,31.63,31.69,73900.0,18.527,18.5504,18.5095,18.5446,73900.0
2007-03-06 10:45:00,31.67,31.69,31.63,31.64,24200.0,18.5329,18.5446,18.5095,18.5153,24200.0
2007-03-06 10:50:00,31.64,31.74,31.63,31.74,24100.0,18.5153,18.5738,18.5095,18.5738,24100.0
2007-03-06 10:55:00,31.74,31.78,31.71,31.71,37100.0,18.5738,18.5972,18.5563,18.5563,37100.0
2007-03-06 11:00:00,31.7,31.74,31.7,31.74,34300.0,18.5504,18.5738,18.5504,18.5738,34300.0
2007-03-06 11:05:00,31.73,31.74,31.71,31.71,26000.0,18.568,18.5738,18.5563,18.5563,26000.0
2007-03-06 11:10:00,31.71,31.72,31.7,31.7,32300.0,18.5563,18.5621,18.5504,18.5504,32300.0
2007-03-06 11:15:00,31.7,31.75,31.7,31.75,51000.0,18.5504,18.5797,18.5504,18.5797,51000.0
2007-03-06 11:20:00,31.75,31.76,31.71,31.76,60900.0,18.5797,18.5855,18.5563,18.5855,60900.0
2007-03-06 11:25:00,31.74,31.74,31.71,31.71,30400.0,18.5738,18.5738,18.5563,18.5563,30400.0
2007-03-06 11:30:00,31.71,31.8,31.7,31.74,58800.0,18.5563,18.6089,18.5504,18.5738,58800.0
2007-03-06 11:35:00,31.75,31.81,31.67,31.68,105800.0,18.5797,18.6148,18.5329,18.5387,105800.0
2007-03-06 11:40:00,31.68,31.74,31.67,31.74,59000.0,18.5387,18.5738,18.5329,18.5738,59000.0
2007-03-06 11:45:00,31.74,31.77,31.73,31.77,52000.0,18.5738,18.5914,18.568,18.5914,52000.0
2007-03-06 11:50:00,31.78,31.78,31.75,31.75,24300.0,18.5972,18.5972,18.5797,18.5797,24300.0
2007-03-06 11:55:00,31.75,31.81,31.75,31.81,46600.0,18.5797,18.6148,18.5797,18.6148,46600.0
2007-03-06 12:00:00,31.81,31.85,31.81,31.84,31300.0,18.6148,18.6382,18.6148,18.6324,31300.0
2007-03-06 12:05:00,31.84,31.85,31.82,31.83,38900.0,18.6324,18.6382,18.6207,18.6265,38900.0
2007-03-06 12:10:00,31.83,31.85,31.81,31.85,49900.0,18.6265,18.6382,18.6148,18.6382,49900.0
2007-03-06 12:15:00,31.85,31.85,31.82,31.83,24800.0,18.6382,18.6382,18.6207,18.6265,24800.0
2007-03-06 12:20:00,31.83,31.86,31.81,31.86,40500.0,18.6265,18.6441,18.6148,18.6441,40500.0
2007-03-06 12:25:00,31.85,31.89,31.85,31.89,23600.0,18.6382,18.6616,18.6382,18.6616,23600.0
2007-03-06 12:30:00,31.88,31.9,31.87,31.89,35400.0,18.6558,18.6675,18.6499,18.6616,35400.0
2007-03-06 12:35:00,31.9,31.92,31.88,31.89,21300.0,18.6675,18.6792,18.6558,18.6616,21300.0
2007-03-06 12:40:00,31.9,31.92,31.88,31.9,18100.0,18.6675,18.6792,18.6558,18.6675,18100.0
2007-03-06 12:45:00,31.9,31.96,31.9,31.93,21900.0,18.6675,18.7026,18.6675,18.685,21900.0
2007-03-06 12:50:00,31.94,31.94,31.9,31.9,7500.0,18.6909,18.6909,18.6675,18.6675,7500.0
2007-03-06 12:55:00,31.91,31.91,31.87,31.87,14500.0,18.6733,18.6733,18.6499,18.6499,14500.0
2007-03-06 13:00:00,31.87,31.95,31.86,31.94,121000.0,18.6499,18.6967,18.6441,18.6909,121000.0
2007-03-06 13:05:00,31.92,31.94,31.9,31.91,10400.0,18.6792,18.6909,18.6675,18.6733,10400.0
2007-03-06 13:10:00,31.91,31.91,31.87,31.87,11700.0,18.6733,18.6733,18.6499,18.6499,11700.0
2007-03-06 13:15:00,31.87,31.87,31.77,31.78,24300.0,18.6499,18.6499,18.5914,18.5972,24300.0
2007-03-06 13:20:00,31.77,31.83,31.77,31.82,17400.0,18.5914,18.6265,18.5914,18.6207,17400.0
2007-03-06 13:25:00,31.82,31.83,31.8,31.8,13900.0,18.6207,18.6265,18.6089,18.6089,13900.0
2007-03-06 13:30:00,31.79,31.84,31.78,31.81,48900.0,18.6031,18.6324,18.5972,18.6148,48900.0
2007-03-06 13:35:00,31.81,31.82,31.79,31.81,24500.0,18.6148,18.6207,18.6031,18.6148,24500.0
2007-03-06 13:40:00,31.81,31.84,31.8,31.81,39100.0,18.6148,18.6324,18.6089,18.6148,39100.0
2007-03-06 13:45:00,31.81,31.82,31.8,31.81,60800.0,18.6148,18.6207,18.6089,18.6148,60800.0
2007-03-06 13:50:00,31.81,31.81,31.79,31.79,119700.0,18.6148,18.6148,18.6031,18.6031,119700.0
2007-03-06 13:55:00,31.79,31.79,31.78,31.78,15400.0,18.6031,18.6031,18.5972,18.5972,15400.0
2007-03-06 14:00:00,31.79,31.79,31.75,31.76,43000.0,18.6031,18.6031,18.5797,18.5855,43000.0
2007-03-06 14:05:00,31.76,31.77,31.75,31.75,48500.0,18.5855,18.5914,18.5797,18.5797,48500.0
2007-03-06 14:10:00,31.76,31.77,31.75,31.77,50000.0,18.5855,18.5914,18.5797,18.5914,50000.0
2007-03-06 14:15:00,31.77,31.8,31.75,31.78,291100.0,18.5914,18.6089,18.5797,18.5972,291100.0
2007-03-06 14:20:00,31.79,31.79,31.75,31.75,62900.0,18.6031,18.6031,18.5797,18.5797,62900.0
2007-03-06 14:25:00,31.76,31.76,31.71,31.74,53500.0,18.5855,18.5855,18.5563,18.5738,53500.0
2007-03-06 14:30:00,31.74,31.74,31.71,31.71,29300.0,18.5738,18.5738,18.5563,18.5563,29300.0
2007-03-06 14:35:00,31.71,31.72,31.68,31.69,46900.0,18.5563,18.5621,18.5387,18.5446,46900.0
2007-03-06 14:40:00,31.69,31.7,31.69,31.69,35300.0,18.5446,18.5504,18.5446,18.5446,35300.0
2007-03-06 14:45:00,31.69,31.7,31.66,31.66,69800.0,18.5446,18.5504,18.527,18.527,69800.0
2007-03-06 14:50:00,31.66,31.72,31.65,31.72,84000.0,18.527,18.5621,18.5212,18.5621,84000.0
2007-03-06 14:55:00,31.71,31.72,31.7,31.7,35500.0,18.5563,18.5621,18.5504,18.5504,35500.0
2007-03-06 15:00:00,31.7,31.72,31.7,31.71,44200.0,18.5504,18.5621,18.5504,18.5563,44200.0
2007-03-06 15:05:00,31.72,31.75,31.71,31.75,64700.0,18.5621,18.5797,18.5563,18.5797,64700.0
2007-03-06 15:10:00,31.75,31.75,31.74,31.75,34900.0,18.5797,18.5797,18.5738,18.5797,34900.0
2007-03-06 15:15:00,31.74,31.75,31.73,31.74,43400.0,18.5738,18.5797,18.568,18.5738,43400.0
2007-03-06 15:20:00,31.74,31.74,31.73,31.73,33400.0,18.5738,18.5738,18.568,18.568,33400.0
2007-03-06 15:25:00,31.73,31.74,31.73,31.73,29000.0,18.568,18.5738,18.568,18.568,29000.0
2007-03-06 15:30:00,31.73,31.74,31.72,31.73,23600.0,18.568,18.5738,18.5621,18.568,23600.0
2007-03-06 15:35:00,31.73,31.73,31.7,31.7,67900.0,18.568,18.568,18.5504,18.5504,67900.0
2007-03-06 15:40:00,31.7,31.73,31.7,31.7,79000.0,18.5504,18.568,18.5504,18.5504,79000.0
2007-03-06 15:45:00,31.7,31.7,31.64,31.64,73700.0,18.5504,18.5504,18.5153,18.5153,73700.0
2007-03-06 15:50:00,31.63,31.7,31.6,31.68,156300.0,18.5095,18.5504,18.4919,18.5387,156300.0
2007-03-06 15:55:00,31.68,31.72,31.64,31.65,159700.0,18.5387,18.5621,18.5153,18.5212,159700.0
2007-03-07 09:30:00,31.67,31.81,31.59,31.8,44900.0,18.5329,18.6148,18.4861,18.6089,44900.0
2007-03-07 09:35:00,31.79,31.79,31.66,31.72,22900.0,18.6031,18.6031,18.527,18.5621,22900.0
2007-03-07 09:40:00,31.74,31.78,31.66,31.71,31400.0,18.5738,18.5972,18.527,18.5563,31400.0
2007-03-07 09:45:00,31.7,31.78,31.69,31.73,24700.0,18.5504,18.5972,18.5446,18.568,24700.0
2007-03-07 09:50:00,31.75,31.77,31.72,31.75,18700.0,18.5797,18.5914,18.5621,18.5797,18700.0
2007-03-07 09:55:00,31.72,31.73,31.68,31.71,17500.0,18.5621,18.568,18.5387,18.5563,17500.0
2007-03-07 10:00:00,31.73,31.76,31.73,31.75,25400.0,18.568,18.5855,18.568,18.5797,25400.0
2007-03-07 10:05:00,31.76,31.76,31.7,31.72,28300.0,18.5855,18.5855,18.5504,18.5621,28300.0
2007-03-07 10:10:00,31.72,31.76,31.72,31.76,14900.0,18.5621,18.5855,18.5621,18.5855,14900.0
2007-03-07 10:15:00,31.75,31.76,31.74,31.75,16100.0,18.5797,18.5855,18.5738,18.5797,16100.0
2007-03-07 10:20:00,31.75,31.76,31.73,31.74,18200.0,18.5797,18.5855,18.568,18.5738,18200.0
2007-03-07 10:25:00,31.74,31.75,31.7,31.75,20500.0,18.5738,18.5797,18.5504,18.5797,20500.0
2007-03-07 10:30:00,31.75,31.79,31.72,31.77,29400.0,18.5797,18.6031,18.5621,18.5914,29400.0
2007-03-07 10:35:00,31.77,31.86,31.77,31.85,32500.0,18.5914,18.6441,18.5914,18.6382,32500.0
2007-03-07 10:40:00,31.86,31.86,31.8,31.82,58400.0,18.6441,18.6441,18.6089,18.6207,58400.0
2007-03-07 10:45:00,31.81,31.84,31.79,31.8,45500.0,18.6148,18.6324,18.6031,18.6089,45500.0
2007-03-07 10:50:00,31.81,31.83,31.77,31.78,67600.0,18.6148,18.6265,18.5914,18.5972,67600.0
2007-03-07 10:55:00,31.78,31.8,31.76,31.8,34900.0,18.5972,18.6089,18.5855,18.6089,34900.0
2007-03-07 11:00:00,31.8,31.8,31.75,31.76,31100.0,18.6089,18.6089,18.5797,18.5855,31100.0
2007-03-07 11:05:00,31.76,31.8,31.75,31.79,31100.0,18.5855,18.6089,18.5797,18.6031,31100.0
2007-03-07 11:10:00,31.79,31.8,31.77,31.78,25100.0,18.6031,18.6089,18.5914,18.5972,25100.0
2007-03-07 11:15:00,31.77,31.82,31.77,31.8,39400.0,18.5914,18.6207,18.5914,18.6089,39400.0
2007-03-07 11:20:00,31.79,31.8,31.75,31.76,31900.0,18.6031,18.6089,18.5797,18.5855,31900.0
2007-03-07 11:25:00,31.75,31.79,31.75,31.76,20800.0,18.5797,18.6031,18.5797,18.5855,20800.0
2007-03-07 11:30:00,31.76,31.76,31.72,31.75,39900.0,18.5855,18.5855,18.5621,18.5797,39900.0
2007-03-07 11:35:00,31.75,31.75,31.73,31.73,12200.0,18.5797,18.5797,18.568,18.568,12200.0
2007-03-07 11:40:00,31.74,31.76,31.74,31.75,13000.0,18.5738,18.5855,18.5738,18.5797,13000.0
2007-03-07 11:45:00,31.75,31.75,31.74,31.75,16000.0,18.5797,18.5797,18.5738,18.5797,16000.0
2007-03-07 11:50:00,31.75,31.75,31.74,31.75,7500.0,18.5797,18.5797,18.5738,18.5797,7500.0
2007-03-07 11:55:00,31.75,31.75,31.74,31.74,14800.0,18.5797,18.5797,18.5738,18.5738,14800.0
2007-03-07 12:00:00,31.75,31.77,31.75,31.76,41800.0,18.5797,18.5914,18.5797,18.5855,41800.0
2007-03-07 12:05:00,31.77,31.77,31.74,31.74,18400.0,18.5914,18.5914,18.5738,18.5738,18400.0
2007-03-07 12:10:00,31.74,31.75,31.73,31.74,8000.0,18.5738,18.5797,18.568,18.5738,8000.0
2007-03-07 12:15:00,31.73,31.74,31.72,31.73,9600.0,18.568,18.5738,18.5621,18.568,9600.0
2007-03-07 12:20:00,31.73,31.74,31.71,31.74,14700.0,18.568,18.5738,18.5563,18.5738,14700.0
2007-03-07 12:25:00,31.74,31.75,31.73,31.74,11500.0,18.5738,18.5797,18.568,18.5738,11500.0
2007-03-07 12:30:00,31.75,31.77,31.74,31.76,18400.0,18.5797,18.5914,18.5738,18.5855,18400.0
2007-03-07 12:35:00,31.76,31.76,31.74,31.75,117400.0,18.5855,18.5855,18.5738,18.5797,117400.0
2007-03-07 12:40:00,31.75,31.75,31.72,31.73,11900.0,18.5797,18.5797,18.5621,18.568,11900.0
2007-03-07 12:45:00,31.73,31.75,31.73,31.75,70000.0,18.568,18.5797,18.568,18.5797,70000.0
2007-03-07 12:50:00,31.74,31.76,31.74,31.76,18100.0,18.5738,18.5855,18.5738,18.5855,18100.0
2007-03-07 12:55:00,31.76,31.76,31.73,31.75,17000.0,18.5855,18.5855,18.568,18.5797,17000.0
2007-03-07 13:00:00,31.75,31.75,31.72,31.75,7000.0,18.5797,18.5797,18.5621,18.5797,7000.0
2007-03-07 13:05:00,31.75,31.77,31.74,31.77,18700.0,18.5797,18.5914,18.5738,18.5914,18700.0
2007-03-07 13:10:00,31.77,31.81,31.76,31.78,33100.0,18.5914,18.6148,18.5855,18.5972,33100.0
2007-03-07 13:15:00,31.78,31.78,31.76,31.78,21800.0,18.5972,18.5972,18.5855,18.5972,21800.0
2007-03-07 13:20:00,31.78,31.8,31.77,31.79,21000.0,18.5972,18.6089,18.5914,18.6031,21000.0
2007-03-07 13:25:00,31.8,31.82,31.79,31.8,20400.0,18.6089,18.6207,18.6031,18.6089,20400.0
2007-03-07 13:30:00,31.8,31.81,31.79,31.79,17200.0,18.6089,18.6148,18.6031,18.6031,17200.0
2007-03-07 13:35:00,31.8,31.83,31.79,31.82,17300.0,18.6089,18.6265,18.6031,18.6207,17300.0
2007-03-07 13:40:00,31.82,31.82,31.76,31.77,62200.0,18.6207,18.6207,18.5855,18.5914,62200.0
2007-03-07 13:45:00,31.77,31.8,31.77,31.79,13000.0,18.5914,18.6089,18.5914,18.6031,13000.0
2007-03-07 13:50:00,31.79,31.8,31.77,31.77,12200.0,18.6031,18.6089,18.5914,18.5914,12200.0
2007-03-07 13:55:00,31.77,31.78,31.76,31.78,13700.0,18.5914,18.5972,18.5855,18.5972,13700.0
2007-03-07 14:00:00,31.77,31.79,31.72,31.75,43800.0,18.5914,18.6031,18.5621,18.5797,43800.0
2007-03-07 14:05:00,31.73,31.78,31.72,31.76,11000.0,18.568,18.5972,18.5621,18.5855,11000.0
2007-03-07 14:10:00,31.77,31.77,31.7,31.71,22800.0,18.5914,18.5914,18.5504,18.5563,22800.0
2007-03-07 14:15:00,31.71,31.78,31.71,31.78,17000.0,18.5563,18.5972,18.5563,18.5972,17000.0
2007-03-07 14:20:00,31.78,31.81,31.74,31.75,25200.0,18.5972,18.6148,18.5738,18.5797,25200.0
2007-03-07 14:25:00,31.75,31.78,31.75,31.77,8400.0,18.5797,18.5972,18.5797,18.5914,8400.0
2007-03-07 14:30:00,31.78,31.78,31.73,31.75,32700.0,18.5972,18.5972,18.568,18.5797,32700.0
2007-03-07 14:35:00,31.75,31.77,31.72,31.75,29400.0,18.5797,18.5914,18.5621,18.5797,29400.0
2007-03-07 14:40:00,31.75,31.79,31.74,31.74,16900.0,18.5797,18.6031,18.5738,18.5738,16900.0
2007-03-07 14:45:00,31.75,31.75,31.73,31.74,11800.0,18.5797,18.5797,18.568,18.5738,11800.0
2007-03-07 14:50:00,31.73,31.75,31.71,31.74,34100.0,18.568,18.5797,18.5563,18.5738,34100.0
2007-03-07 14:55:00,31.74,31.78,31.71,31.73,47100.0,18.5738,18.5972,18.5563,18.568,47100.0
2007-03-07 15:00:00,31.74,31.81,31.73,31.8,394700.0,18.5738,18.6148,18.568,18.6089,394700.0
2007-03-07 15:05:00,31.81,31.83,31.79,31.81,280400.0,18.6148,18.6265,18.6031,18.6148,280400.0
2007-03-07 15:10:00,31.81,31.82,31.79,31.8,21200.0,18.6148,18.6207,18.6031,18.6089,21200.0
2007-03-07 15:15:00,31.79,31.84,31.77,31.8,56200.0,18.6031,18.6324,18.5914,18.6089,56200.0
2007-03-07 15:20:00,31.81,31.82,31.73,31.75,54300.0,18.6148,18.6207,18.568,18.5797,54300.0
2007-03-07 15:25:00,31.75,31.81,31.75,31.8,151100.0,18.5797,18.6148,18.5797,18.6089,151100.0
2007-03-07 15:30:00,31.79,31.81,31.77,31.8,135900.0,18.6031,18.6148,18.5914,18.6089,135900.0
2007-03-07 15:35:00,31.8,31.82,31.8,31.82,36600.0,18.6089,18.6207,18.6089,18.6207,36600.0
2007-03-07 15:40:00,31.81,31.83,31.8,31.82,47100.0,18.6148,18.6265,18.6089,18.6207,47100.0
2007-03-07 15:45:00,31.82,31.83,31.76,31.78,103900.0,18.6207,18.6265,18.5855,18.5972,103900.0
2007-03-07 15:50:00,31.79,31.8,31.78,31.79,91100.0,18.6031,18.6089,18.5972,18.6031,91100.0
2007-03-07 15:55:00,31.79,31.8,31.74,31.74,111000.0,18.6031,18.6089,18.5738,18.5738,111000.0
2007-03-08 09:30:00,31.97,32.0,31.91,31.91,46200.0,18.7084,18.726,18.6733,18.6733,46200.0
2007-03-08 09:35:00,31.92,31.97,31.91,31.94,22900.0,18.6792,18.7084,18.6733,18.6909,22900.0
2007-03-08 09:40:00,31.94,31.95,31.91,31.93,32400.0,18.6909,18.6967,18.6733,18.685,32400.0
2007-03-08 09:45:00,31.95,31.97,31.89,31.94,38400.0,18.6967,18.7084,18.6616,18.6909,38400.0
2007-03-08 09:50:00,31.94,31.95,31.84,31.9,35400.0,18.6909,18.6967,18.6324,18.6675,35400.0
2007-03-08 09:55:00,31.91,31.93,31.85,31.85,30300.0,18.6733,18.685,18.6382,18.6382,30300.0
2007-03-08 10:00:00,31.85,31.86,31.8,31.84,32600.0,18.6382,18.6441,18.6089,18.6324,32600.0
2007-03-08 10:05:00,31.84,31.87,31.83,31.86,19500.0,18.6324,18.6499,18.6265,18.6441,19500.0
2007-03-08 10:10:00,31.85,31.86,31.79,31.81,29300.0,18.6382,18.6441,18.6031,18.6148,29300.0
2007-03-08 10:15:00,31.83,31.88,31.83,31.88,18800.0,18.6265,18.6558,18.6265,18.6558,18800.0
2007-03-08 10:20:00,31.87,31.89,31.86,31.87,17900.0,18.6499,18.6616,18.6441,18.6499,17900.0
2007-03-08 10:25:00,31.87,31.92,31.87,31.91,25100.0,18.6499,18.6792,18.6499,18.6733,25100.0
2007-03-08 10:30:00,31.92,31.95,31.92,31.95,21300.0,18.6792,18.6967,18.6792,18.6967,21300.0
2007-03-08 10:35:00,31.95,31.95,31.93,31.95,14400.0,18.6967,18.6967,18.685,18.6967,14400.0
2007-03-08 10:40:00,31.95,31.95,31.91,31.91,26600.0,18.6967,18.6967,18.6733,18.6733,26600.0
2007-03-08 10:45:00,31.92,31.95,31.89,31.92,54600.0,18.6792,18.6967,18.6616,18.6792,54600.0
2007-03-08 10:50:00,31.91,31.94,31.91,31.93,25000.0,18.6733,18.6909,18.6733,18.685,25000.0
2007-03-08 10:55:00,31.92,31.93,31.91,31.92,18400.0,18.6792,18.685,18.6733,18.6792,18400.0
2007-03-08 11:00:00,31.92,31.94,31.91,31.94,21300.0,18.6792,18.6909,18.6733,18.6909,21300.0
2007-03-08 11:05:00,31.93,31.94,31.92,31.92,22400.0,18.685,18.6909,18.6792,18.6792,22400.0
2007-03-08 11:10:00,31.92,31.93,31.88,31.92,157000.0,18.6792,18.685,18.6558,18.6792,157000.0
2007-03-08 11:15:00,31.92,31.94,31.92,31.94,30200.0,18.6792,18.6909,18.6792,18.6909,30200.0
2007-03-08 11:20:00,31.94,31.97,31.9,31.95,66600.0,18.6909,18.7084,18.6675,18.6967,66600.0
2007-03-08 11:25:00,31.95,31.95,31.91,31.92,40000.0,18.6967,18.6967,18.6733,18.6792,40000.0
2007-03-08 11:30:00,31.93,31.99,31.89,31.95,126800.0,18.685,18.7201,18.6616,18.6967,126800.0
2007-03-08 11:35:00,31.95,31.97,31.93,31.95,41500.0,18.6967,18.7084,18.685,18.6967,41500.0
2007-03-08 11:40:00,31.95,31.95,31.91,31.94,28000.0,18.6967,18.6967,18.6733,18.6909,28000.0
2007-03-08 11:45:00,31.94,31.97,31.9,31.95,32000.0,18.6909,18.7084,18.6675,18.6967,32000.0
2007-03-08 11:50:00,31.94,31.97,31.9,31.96,20200.0,18.6909,18.7084,18.6675,18.7026,20200.0
2007-03-08 11:55:00,31.95,31.95,31.93,31.95,12100.0,18.6967,18.6967,18.685,18.6967,12100.0
2007-03-08 12:00:00,31.93,31.95,31.92,31.95,18600.0,18.685,18.6967,18.6792,18.6967,18600.0
2007-03-08 12:05:00,31.95,31.96,31.94,31.96,364600.0,18.6967,18.7026,18.6909,18.7026,364600.0
2007-03-08 12:10:00,31.95,31.97,31.95,31.97,20600.0,18.6967,18.7084,18.6967,18.7084,20600.0
2007-03-08 12:15:00,31.97,31.98,31.96,31.97,29100.0,18.7084,18.7143,18.7026,18.7084,29100.0
2007-03-08 12:20:00,31.96,31.98,31.95,31.96,207300.0,18.7026,18.7143,18.6967,18.7026,207300.0
2007-03-08 12:25:00,31.96,31.98,31.95,31.98,55100.0,18.7026,18.7143,18.6967,18.7143,55100.0
2007-03-08 12:30:00,31.98,31.99,31.94,31.95,206400.0,18.7143,18.7201,18.6909,18.6967,206400.0
2007-03-08 12:35:00,31.96,31.99,31.94,31.98,59500.0,18.7026,18.7201,18.6909,18.7143,59500.0
2007-03-08 12:40:00,31.98,31.99,31.95,31.97,27500.0,18.7143,18.7201,18.6967,18.7084,27500.0
2007-03-08 12:45:00,31.98,32.01,31.96,32.01,49000.0,18.7143,18.7318,18.7026,18.7318,49000.0
2007-03-08 12:50:00,32.0,32.01,31.98,31.99,33000.0,18.726,18.7318,18.7143,18.7201,33000.0
2007-03-08 12:55:00,31.99,32.01,31.96,32.01,22200.0,18.7201,18.7318,18.7026,18.7318,22200.0
2007-03-08 13:00:00,32.01,32.01,31.84,31.96,120800.0,18.7318,18.7318,18.6324,18.7026,120800.0
2007-03-08 13:05:00,31.96,31.98,31.96,31.97,26500.0,18.7026,18.7143,18.7026,18.7084,26500.0
2007-03-08 13:10:00,31.97,31.98,31.95,31.98,23500.0,18.7084,18.7143,18.6967,18.7143,23500.0
2007-03-08 13:15:00,31.98,32.0,31.98,32.0,18700.0,18.7143,18.726,18.7143,18.726,18700.0
2007-03-08 13:20:00,32.0,32.02,32.0,32.0,21100.0,18.726,18.7377,18.726,18.726,21100.0
2007-03-08 13:25:00,32.0,32.03,31.99,32.02,20400.0,18.726,18.7435,18.7201,18.7377,20400.0
2007-03-08 13:30:00,32.02,32.03,31.96,31.97,65300.0,18.7377,18.7435,18.7026,18.7084,65300.0
2007-03-08 13:35:00,31.98,32.0,31.94,31.99,103500.0,18.7143,18.726,18.6909,18.7201,103500.0
2007-03-08 13:40:00,31.99,32.04,31.99,32.04,21700.0,18.7201,18.7494,18.7201,18.7494,21700.0
2007-03-08 13:45:00,32.03,32.04,32.01,32.04,16500.0,18.7435,18.7494,18.7318,18.7494,16500.0
2007-03-08 13:50:00,32.04,32.07,32.03,32.03,20800.0,18.7494,18.7669,18.7435,18.7435,20800.0
2007-03-08 13:55:00,32.03,32.06,32.03,32.05,423700.0,18.7435,18.7611,18.7435,18.7552,423700.0
2007-03-08 14:00:00,32.04,32.05,32.03,32.04,30900.0,18.7494,18.7552,18.7435,18.7494,30900.0
2007-03-08 14:05:00,32.04,32.05,32.03,32.04,26300.0,18.7494,18.7552,18.7435,18.7494,26300.0
2007-03-08 14:10:00,32.04,32.05,32.0,32.0,32000.0,18.7494,18.7552,18.726,18.726,32000.0
2007-03-08 14:15:00,32.0,32.01,31.98,32.01,38700.0,18.726,18.7318,18.7143,18.7318,38700.0
2007-03-08 14:20:00,32.01,32.01,31.96,32.0,33000.0,18.7318,18.7318,18.7026,18.726,33000.0
2007-03-08 14:25:00,32.01,32.01,31.98,32.0,21600.0,18.7318,18.7318,18.7143,18.726,21600.0
2007-03-08 14:30:00,32.0,32.01,31.97,31.98,36600.0,18.726,18.7318,18.7084,18.7143,36600.0
2007-03-08 14:35:00,31.99,31.99,31.91,31.94,68000.0,18.7201,18.7201,18.6733,18.6909,68000.0
2007-03-08 14:40:00,31.94,31.99,31.93,31.98,31600.0,18.6909,18.7201,18.685,18.7143,31600.0
2007-03-08 14:45:00,31.98,32.0,31.96,31.99,29600.0,18.7143,18.726,18.7026,18.7201,29600.0
2007-03-08 14:50:00,31.98,32.0,31.98,32.0,17600.0,18.7143,18.726,18.7143,18.726,17600.0
2007-03-08 14:55:00,32.0,32.01,31.98,32.0,26700.0,18.726,18.7318,18.7143,18.726,26700.0
2007-03-08 15:00:00,32.0,32.01,31.99,32.0,16500.0,18.726,18.7318,18.7201,18.726,16500.0
2007-03-08 15:05:00,31.99,32.02,31.97,31.99,16700.0,18.7201,18.7377,18.7084,18.7201,16700.0
2007-03-08 15:10:00,31.98,32.01,31.98,31.99,22600.0,18.7143,18.7318,18.7143,18.7201,22600.0
2007-03-08 15:15:00,31.99,32.03,31.98,32.02,21200.0,18.7201,18.7435,18.7143,18.7377,21200.0
2007-03-08 15:20:00,32.02,32.03,31.95,31.98,25700.0,18.7377,18.7435,18.6967,18.7143,25700.0
2007-03-08 15:25:00,31.98,32.01,31.98,31.99,21100.0,18.7143,18.7318,18.7143,18.7201,21100.0
2007-03-08 15:30:00,32.0,32.01,31.99,32.0,15600.0,18.726,18.7318,18.7201,18.726,15600.0
2007-03-08 15:35:00,32.01,32.01,31.98,31.98,25700.0,18.7318,18.7318,18.7143,18.7143,25700.0
2007-03-08 15:40:00,31.99,32.02,31.98,31.99,43100.0,18.7201,18.7377,18.7143,18.7201,43100.0
2007-03-08 15:45:00,31.99,32.0,31.94,31.99,57800.0,18.7201,18.726,18.6909,18.7201,57800.0
2007-03-08 15:50:00,31.99,32.02,31.97,32.0,117600.0,18.7201,18.7377,18.7084,18.726,117600.0
2007-03-08 15:55:00,31.99,32.01,31.94,31.95,302600.0,18.7201,18.7318,18.6909,18.6967,302600.0
2007-03-09 09:30:00,32.05,32.24,32.05,32.11,60300.0,18.7552,18.8664,18.7552,18.7904,60300.0
2007-03-09 09:35:00,32.11,32.19,32.11,32.16,37500.0,18.7904,18.8372,18.7904,18.8196,37500.0
2007-03-09 09:40:00,32.17,32.2,32.13,32.17,16900.0,18.8255,18.843,18.8021,18.8255,16900.0
2007-03-09 09:45:00,32.16,32.17,32.14,32.16,13500.0,18.8196,18.8255,18.8079,18.8196,13500.0
2007-03-09 09:50:00,32.16,32.16,32.1,32.1,25100.0,18.8196,18.8196,18.7845,18.7845,25100.0
2007-03-09 09:55:00,32.11,32.15,32.1,32.13,56900.0,18.7904,18.8138,18.7845,18.8021,56900.0
2007-03-09 10:00:00,32.12,32.13,32.02,32.06,39400.0,18.7962,18.8021,18.7377,18.7611,39400.0
2007-03-09 10:05:00,32.05,32.05,32.0,32.01,26300.0,18.7552,18.7552,18.726,18.7318,26300.0
2007-03-09 10:10:00,32.01,32.05,32.01,32.04,19800.0,18.7318,18.7552,18.7318,18.7494,19800.0
2007-03-09 10:15:00,32.05,32.08,32.01,32.04,37900.0,18.7552,18.7728,18.7318,18.7494,37900.0
2007-03-09 10:20:00,32.04,32.05,32.01,32.02,16900.0,18.7494,18.7552,18.7318,18.7377,16900.0
2007-03-09 10:25:00,32.04,32.04,32.0,32.01,20300.0,18.7494,18.7494,18.726,18.7318,20300.0
2007-03-09 10:30:00,32.0,32.01,31.97,32.0,44500.0,18.726,18.7318,18.7084,18.726,44500.0
2007-03-09 10:35:00,32.0,32.05,32.0,32.04,16600.0,18.726,18.7552,18.726,18.7494,16600.0
2007-03-09 10:40:00,32.04,32.08,32.04,32.05,22300.0,18.7494,18.7728,18.7494,18.7552,22300.0
2007-03-09 10:45:00,32.06,32.1,32.05,32.09,35200.0,18.7611,18.7845,18.7552,18.7787,35200.0
2007-03-09 10:50:00,32.08,32.19,32.08,32.18,43900.0,18.7728,18.8372,18.7728,18.8313,43900.0
2007-03-09 10:55:00,32.19,32.21,32.17,32.2,21100.0,18.8372,18.8489,18.8255,18.843,21100.0
2007-03-09 11:00:00,32.19,32.2,32.14,32.18,24400.0,18.8372,18.843,18.8079,18.8313,24400.0
2007-03-09 11:05:00,32.17,32.19,32.16,32.17,29100.0,18.8255,18.8372,18.8196,18.8255,29100.0
2007-03-09 11:10:00,32.16,32.2,32.15,32.19,23600.0,18.8196,18.843,18.8138,18.8372,23600.0
2007-03-09 11:15:00,32.19,32.2,32.18,32.19,9800.0,18.8372,18.843,18.8313,18.8372,9800.0
2007-03-09 11:20:00,32.2,32.2,32.17,32.17,24200.0,18.843,18.843,18.8255,18.8255,24200.0
2007-03-09 11:25:00,32.18,32.23,32.16,32.23,18800.0,18.8313,18.8606,18.8196,18.8606,18800.0
2007-03-09 11:30:00,32.22,32.28,32.22,32.28,35000.0,18.8547,18.8898,18.8547,18.8898,35000.0
2007-03-09 11:35:00,32.28,32.3,32.27,32.27,23500.0,18.8898,18.9015,18.884,18.884,23500.0
2007-03-09 11:40:00,32.27,32.28,32.22,32.22,18900.0,18.884,18.8898,18.8547,18.8547,18900.0
2007-03-09 11:45:00,32.22,32.23,32.17,32.19,28000.0,18.8547,18.8606,18.8255,18.8372,28000.0
2007-03-09 11:50:00,32.19,32.21,32.16,32.21,23900.0,18.8372,18.8489,18.8196,18.8489,23900.0
2007-03-09 11:55:00,32.2,32.23,32.2,32.2,20400.0,18.843,18.8606,18.843,18.843,20400.0
2007-03-09 12:00:00,32.21,32.22,32.2,32.22,18600.0,18.8489,18.8547,18.843,18.8547,18600.0
2007-03-09 12:05:00,32.22,32.23,32.21,32.22,16300.0,18.8547,18.8606,18.8489,18.8547,16300.0
2007-03-09 12:10:00,32.22,32.22,32.2,32.2,12200.0,18.8547,18.8547,18.843,18.843,12200.0
2007-03-09 12:15:00,32.2,32.22,32.2,32.21,14300.0,18.843,18.8547,18.843,18.8489,14300.0
2007-03-09 12:20:00,32.21,32.22,32.21,32.21,11300.0,18.8489,18.8547,18.8489,18.8489,11300.0
2007-03-09 12:25:00,32.22,32.27,32.2,32.27,12500.0,18.8547,18.884,18.843,18.884,12500.0
2007-03-09 12:30:00,32.26,32.27,32.24,32.25,14900.0,18.8781,18.884,18.8664,18.8723,14900.0
2007-03-09 12:35:00,32.25,32.25,32.21,32.22,19500.0,18.8723,18.8723,18.8489,18.8547,19500.0
2007-03-09 12:40:00,32.22,32.23,32.15,32.18,36100.0,18.8547,18.8606,18.8138,18.8313,36100.0
2007-03-09 12:45:00,32.18,32.19,32.17,32.18,12100.0,18.8313,18.8372,18.8255,18.8313,12100.0
2007-03-09 12:50:00,32.17,32.18,32.14,32.14,12000.0,18.8255,18.8313,18.8079,18.8079,12000.0
2007-03-09 12:55:00,32.15,32.15,32.13,32.13,8300.0,18.8138,18.8138,18.8021,18.8021,8300.0
2007-03-09 13:00:00,32.13,32.18,32.12,32.17,18900.0,18.8021,18.8313,18.7962,18.8255,18900.0
2007-03-09 13:05:00,32.17,32.19,32.17,32.18,3000.0,18.8255,18.8372,18.8255,18.8313,3000.0
2007-03-09 13:10:00,32.19,32.2,32.14,32.15,32000.0,18.8372,18.843,18.8079,18.8138,32000.0
2007-03-09 13:15:00,32.15,32.15,32.09,32.1,21400.0,18.8138,18.8138,18.7787,18.7845,21400.0
2007-03-09 13:20:00,32.09,32.14,32.09,32.14,12400.0,18.7787,18.8079,18.7787,18.8079,12400.0
2007-03-09 13:25:00,32.14,32.19,32.14,32.19,8900.0,18.8079,18.8372,18.8079,18.8372,8900.0
2007-03-09 13:30:00,32.19,32.2,32.16,32.17,15800.0,18.8372,18.843,18.8196,18.8255,15800.0
2007-03-09 13:35:00,32.16,32.16,32.14,32.16,19000.0,18.8196,18.8196,18.8079,18.8196,19000.0
2007-03-09 13:40:00,32.16,32.22,32.16,32.21,22400.0,18.8196,18.8547,18.8196,18.8489,22400.0
2007-03-09 13:45:00,32.21,32.26,32.21,32.25,32300.0,18.8489,18.8781,18.8489,18.8723,32300.0
2007-03-09 13:50:00,32.25,32.25,32.21,32.22,35700.0,18.8723,18.8723,18.8489,18.8547,35700.0
2007-03-09 13:55:00,32.21,32.21,32.17,32.19,41900.0,18.8489,18.8489,18.8255,18.8372,41900.0
2007-03-09 14:00:00,32.19,32.23,32.14,32.21,36700.0,18.8372,18.8606,18.8079,18.8489,36700.0
2007-03-09 14:05:00,32.2,32.23,32.19,32.2,38600.0,18.843,18.8606,18.8372,18.843,38600.0
2007-03-09 14:10:00,32.2,32.22,32.19,32.21,11400.0,18.843,18.8547,18.8372,18.8489,11400.0
2007-03-09 14:15:00,32.22,32.22,32.15,32.16,14800.0,18.8547,18.8547,18.8138,18.8196,14800.0
2007-03-09 14:20:00,32.15,32.18,32.14,32.15,21400.0,18.8138,18.8313,18.8079,18.8138,21400.0
2007-03-09 14:25:00,32.16,32.16,32.09,32.15,16000.0,18.8196,18.8196,18.7787,18.8138,16000.0
2007-03-09 14:30:00,32.15,32.15,32.06,32.06,36400.0,18.8138,18.8138,18.7611,18.7611,36400.0
2007-03-09 14:35:00,32.06,32.16,32.06,32.15,26900.0,18.7611,18.8196,18.7611,18.8138,26900.0
2007-03-09 14:40:00,32.14,32.17,32.1,32.12,23500.0,18.8079,18.8255,18.7845,18.7962,23500.0
2007-03-09 14:45:00,32.11,32.19,32.11,32.17,27400.0,18.7904,18.8372,18.7904,18.8255,27400.0
2007-03-09 14:50:00,32.18,32.18,32.13,32.18,17800.0,18.8313,18.8313,18.8021,18.8313,17800.0
2007-03-09 14:55:00,32.17,32.21,32.17,32.19,22600.0,18.8255,18.8489,18.8255,18.8372,22600.0
2007-03-09 15:00:00,32.19,32.2,32.17,32.19,19500.0,18.8372,18.843,18.8255,18.8372,19500.0
2007-03-09 15:05:00,32.18,32.19,32.17,32.18,19300.0,18.8313,18.8372,18.8255,18.8313,19300.0
2007-03-09 15:10:00,32.19,32.2,32.17,32.2,18800.0,18.8372,18.843,18.8255,18.843,18800.0
2007-03-09 15:15:00,32.2,32.25,32.19,32.24,21400.0,18.843,18.8723,18.8372,18.8664,21400.0
2007-03-09 15:20:00,32.24,32.24,32.13,32.15,47200.0,18.8664,18.8664,18.8021,18.8138,47200.0
2007-03-09 15:25:00,32.15,32.21,32.15,32.19,42600.0,18.8138,18.8489,18.8138,18.8372,42600.0
2007-03-09 15:30:00,32.19,32.19,32.15,32.18,36500.0,18.8372,18.8372,18.8138,18.8313,36500.0
2007-03-09 15:35:00,32.18,32.26,32.17,32.22,48500.0,18.8313,18.8781,18.8255,18.8547,48500.0
2007-03-09 15:40:00,32.22,32.24,32.19,32.24,31200.0,18.8547,18.8664,18.8372,18.8664,31200.0
2007-03-09 15:45:00,32.23,32.28,32.23,32.28,61300.0,18.8606,18.8898,18.8606,18.8898,61300.0
2007-03-09 15:50:00,32.28,32.28,32.23,32.24,44500.0,18.8898,18.8898,18.8606,18.8664,44500.0
2007-03-09 15:55:00,32.24,32.25,32.19,32.22,110400.0,18.8664,18.8723,18.8372,18.8547,110400.0
2007-03-12 09:30:00,32.07,32.15,32.05,32.15,40700.0,18.7669,18.8138,18.7552,18.8138,40700.0
2007-03-12 09:35:00,32.13,32.18,32.07,32.07,17400.0,18.8021,18.8313,18.7669,18.7669,17400.0
2007-03-12 09:40:00,32.09,32.15,32.07,32.1,14300.0,18.7787,18.8138,18.7669,18.7845,14300.0
2007-03-12 09:45:00,32.1,32.1,32.07,32.08,14000.0,18.7845,18.7845,18.7669,18.7728,14000.0
2007-03-12 09:50:00,32.08,32.14,32.07,32.11,12600.0,18.7728,18.8079,18.7669,18.7904,12600.0
2007-03-12 09:55:00,32.11,32.12,32.07,32.08,16400.0,18.7904,18.7962,18.7669,18.7728,16400.0
2007-03-12 10:00:00,32.09,32.09,32.05,32.05,30000.0,18.7787,18.7787,18.7552,18.7552,30000.0
2007-03-12 10:05:00,32.04,32.05,32.01,32.01,22200.0,18.7494,18.7552,18.7318,18.7318,22200.0
2007-03-12 10:10:00,32.01,32.04,32.0,32.03,14500.0,18.7318,18.7494,18.726,18.7435,14500.0
2007-03-12 10:15:00,32.04,32.04,32.02,32.02,8500.0,18.7494,18.7494,18.7377,18.7377,8500.0
2007-03-12 10:20:00,32.02,32.02,32.02,32.02,0.0,18.7377,18.7377,18.7377,18.7377,0.0
2007-03-12 10:25:00,32.02,32.02,32.02,32.02,0.0,18.7377,18.7377,18.7377,18.7377,0.0
2007-03-12 10:30:00,32.05,32.06,32.05,32.06,1300.0,18.7552,18.7611,18.7552,18.7611,1300.0
2007-03-12 10:35:00,32.06,32.06,32.05,32.06,4500.0,18.7611,18.7611,18.7552,18.7611,4500.0
2007-03-12 10:40:00,32.06,32.06,32.01,32.02,12200.0,18.7611,18.7611,18.7318,18.7377,12200.0
2007-03-12 10:45:00,32.02,32.02,32.0,32.0,11200.0,18.7377,18.7377,18.726,18.726,11200.0
2007-03-12 10:50:00,32.01,32.02,32.0,32.01,6500.0,18.7318,18.7377,18.726,18.7318,6500.0
2007-03-12 10:55:00,32.01,32.02,31.98,32.0,28600.0,18.7318,18.7377,18.7143,18.726,28600.0
2007-03-12 11:00:00,32.0,32.02,32.0,32.01,4500.0,18.726,18.7377,18.726,18.7318,4500.0
2007-03-12 11:05:00,32.02,32.07,32.02,32.06,9500.0,18.7377,18.7669,18.7377,18.7611,9500.0
2007-03-12 11:10:00,32.07,32.08,32.05,32.06,10800.0,18.7669,18.7728,18.7552,18.7611,10800.0
2007-03-12 11:15:00,32.07,32.07,32.04,32.07,7600.0,18.7669,18.7669,18.7494,18.7669,7600.0
2007-03-12 11:20:00,32.07,32.07,32.03,32.05,8900.0,18.7669,18.7669,18.7435,18.7552,8900.0
2007-03-12 11:25:00,32.05,32.05,32.05,32.05,0.0,18.7552,18.7552,18.7552,18.7552,0.0
2007-03-12 11:30:00,32.05,32.05,32.05,32.05,100.0,18.7552,18.7552,18.7552,18.7552,100.0
2007-03-12 11:35:00,32.06,32.07,32.05,32.05,4400.0,18.7611,18.7669,18.7552,18.7552,4400.0
2007-03-12 11:40:00,32.05,32.06,32.04,32.05,4900.0,18.7552,18.7611,18.7494,18.7552,4900.0
2007-03-12 11:45:00,32.06,32.06,32.02,32.02,10600.0,18.7611,18.7611,18.7377,18.7377,10600.0
2007-03-12 11:50:00,32.03,32.04,32.01,32.01,7500.0,18.7435,18.7494,18.7318,18.7318,7500.0
2007-03-12 11:55:00,32.01,32.02,32.0,32.01,13900.0,18.7318,18.7377,18.726,18.7318,13900.0
2007-03-12 12:00:00,32.0,32.05,32.0,32.04,25900.0,18.726,18.7552,18.726,18.7494,25900.0
2007-03-12 12:05:00,32.04,32.09,32.04,32.08,22100.0,18.7494,18.7787,18.7494,18.7728,22100.0
2007-03-12 12:10:00,32.08,32.1,32.07,32.09,13600.0,18.7728,18.7845,18.7669,18.7787,13600.0
2007-03-12 12:15:00,32.09,32.11,32.09,32.11,9900.0,18.7787,18.7904,18.7787,18.7904,9900.0
2007-03-12 12:20:00,32.1,32.1,32.04,32.05,25500.0,18.7845,18.7845,18.7494,18.7552,25500.0
2007-03-12 12:25:00,32.05,32.06,32.05,32.05,10700.0,18.7552,18.7611,18.7552,18.7552,10700.0
2007-03-12 12:30:00,32.05,32.06,32.04,32.05,9000.0,18.7552,18.7611,18.7494,18.7552,9000.0
2007-03-12 12:35:00,32.06,32.06,32.05,32.06,7600.0,18.7611,18.7611,18.7552,18.7611,7600.0
2007-03-12 12:40:00,32.05,32.06,32.05,32.06,4800.0,18.7552,18.7611,18.7552,18.7611,4800.0
2007-03-12 12:45:00,32.05,32.09,32.05,32.09,29000.0,18.7552,18.7787,18.7552,18.7787,29000.0
2007-03-12 12:50:00,32.09,32.12,32.08,32.12,16400.0,18.7787,18.7962,18.7728,18.7962,16400.0
2007-03-12 12:55:00,32.11,32.13,32.09,32.12,24500.0,18.7904,18.8021,18.7787,18.7962,24500.0
2007-03-12 13:00:00,32.13,32.18,32.13,32.18,30800.0,18.8021,18.8313,18.8021,18.8313,30800.0
2007-03-12 13:05:00,32.19,32.21,32.18,32.19,28600.0,18.8372,18.8489,18.8313,18.8372,28600.0
2007-03-12 13:10:00,32.19,32.19,32.18,32.18,6300.0,18.8372,18.8372,18.8313,18.8313,6300.0
2007-03-12 13:15:00,32.18,32.19,32.17,32.18,11500.0,18.8313,18.8372,18.8255,18.8313,11500.0
2007-03-12 13:20:00,32.18,32.2,32.17,32.19,10200.0,18.8313,18.843,18.8255,18.8372,10200.0
2007-03-12 13:25:00,32.2,32.21,32.19,32.2,13900.0,18.843,18.8489,18.8372,18.843,13900.0
2007-03-12 13:30:00,32.19,32.21,32.18,32.18,13400.0,18.8372,18.8489,18.8313,18.8313,13400.0
2007-03-12 13:35:00,32.18,32.18,32.14,32.14,12400.0,18.8313,18.8313,18.8079,18.8079,12400.0
2007-03-12 13:40:00,32.14,32.16,32.14,32.15,6000.0,18.8079,18.8196,18.8079,18.8138,6000.0
2007-03-12 13:45:00,32.14,32.16,32.14,32.15,12600.0,18.8079,18.8196,18.8079,18.8138,12600.0
2007-03-12 13:50:00,32.15,32.16,32.14,32.15,7600.0,18.8138,18.8196,18.8079,18.8138,7600.0
2007-03-12 13:55:00,32.15,32.16,32.14,32.16,4500.0,18.8138,18.8196,18.8079,18.8196,4500.0
2007-03-12 14:00:00,32.16,32.16,32.15,32.15,6800.0,18.8196,18.8196,18.8138,18.8138,6800.0
2007-03-12 14:05:00,32.16,32.16,32.14,32.14,6200.0,18.8196,18.8196,18.8079,18.8079,6200.0
2007-03-12 14:10:00,32.14,32.2,32.14,32.2,22600.0,18.8079,18.843,18.8079,18.843,22600.0
2007-03-12 14:15:00,32.19,32.25,32.18,32.25,27100.0,18.8372,18.8723,18.8313,18.8723,27100.0
2007-03-12 14:20:00,32.26,32.28,32.25,32.27,18200.0,18.8781,18.8898,18.8723,18.884,18200.0
2007-03-12 14:25:00,32.28,32.28,32.26,32.28,9500.0,18.8898,18.8898,18.8781,18.8898,9500.0
2007-03-12 14:30:00,32.27,32.31,32.27,32.28,20400.0,18.884,18.9074,18.884,18.8898,20400.0
2007-03-12 14:35:00,32.28,32.32,32.27,32.3,30500.0,18.8898,18.9132,18.884,18.9015,30500.0
2007-03-12 14:40:00,32.31,32.32,32.29,32.29,64600.0,18.9074,18.9132,18.8957,18.8957,64600.0
2007-03-12 14:45:00,32.29,32.31,32.27,32.27,13200.0,18.8957,18.9074,18.884,18.884,13200.0
2007-03-12 14:50:00,32.27,32.29,32.25,32.25,27500.0,18.884,18.8957,18.8723,18.8723,27500.0
2007-03-12 14:55:00,32.25,32.26,32.23,32.24,17200.0,18.8723,18.8781,18.8606,18.8664,17200.0
2007-03-12 15:00:00,32.24,32.25,32.22,32.23,15500.0,18.8664,18.8723,18.8547,18.8606,15500.0
2007-03-12 15:05:00,32.22,32.25,32.21,32.22,20600.0,18.8547,18.8723,18.8489,18.8547,20600.0
2007-03-12 15:10:00,32.23,32.25,32.23,32.24,32300.0,18.8606,18.8723,18.8606,18.8664,32300.0
2007-03-12 15:15:00,32.23,32.24,32.22,32.22,30200.0,18.8606,18.8664,18.8547,18.8547,30200.0
2007-03-12 15:20:00,32.23,32.25,32.23,32.24,24100.0,18.8606,18.8723,18.8606,18.8664,24100.0
2007-03-12 15:25:00,32.24,32.26,32.23,32.25,20500.0,18.8664,18.8781,18.8606,18.8723,20500.0
2007-03-12 15:30:00,32.24,32.24,32.19,32.21,41400.0,18.8664,18.8664,18.8372,18.8489,41400.0
2007-03-12 15:35:00,32.2,32.21,32.15,32.15,44100.0,18.843,18.8489,18.8138,18.8138,44100.0
2007-03-12 15:40:00,32.16,32.2,32.15,32.19,45300.0,18.8196,18.843,18.8138,18.8372,45300.0
2007-03-12 15:45:00,32.2,32.23,32.19,32.21,21400.0,18.843,18.8606,18.8372,18.8489,21400.0
2007-03-12 15:50:00,32.22,32.27,32.2,32.26,35000.0,18.8547,18.884,18.843,18.8781,35000.0
2007-03-12 15:55:00,32.27,32.28,32.21,32.25,43100.0,18.884,18.8898,18.8489,18.8723,43100.0
2007-03-13 09:30:00,32.1,32.11,32.0,32.02,73400.0,18.7845,18.7904,18.726,18.7377,73400.0
2007-03-13 09:35:00,32.02,32.13,32.02,32.11,24300.0,18.7377,18.8021,18.7377,18.7904,24300.0
2007-03-13 09:40:00,32.13,32.13,32.01,32.02,29800.0,18.8021,18.8021,18.7318,18.7377,29800.0
2007-03-13 09:45:00,32.02,32.06,31.95,32.02,27900.0,18.7377,18.7611,18.6967,18.7377,27900.0
2007-03-13 09:50:00,32.02,32.03,31.96,31.96,18500.0,18.7377,18.7435,18.7026,18.7026,18500.0
2007-03-13 09:55:00,31.98,32.03,31.95,31.99,34100.0,18.7143,18.7435,18.6967,18.7201,34100.0
2007-03-13 10:00:00,32.01,32.04,31.95,31.98,26800.0,18.7318,18.7494,18.6967,18.7143,26800.0
2007-03-13 10:05:00,31.96,32.0,31.93,32.0,31100.0,18.7026,18.726,18.685,18.726,31100.0
2007-03-13 10:10:00,32.01,32.05,32.0,32.02,29100.0,18.7318,18.7552,18.726,18.7377,29100.0
2007-03-13 10:15:00,32.01,32.05,32.0,32.04,17500.0,18.7318,18.7552,18.726,18.7494,17500.0
2007-03-13 10:20:00,32.05,32.07,31.98,31.98,16100.0,18.7552,18.7669,18.7143,18.7143,16100.0
2007-03-13 10:25:00,31.97,32.0,31.97,32.0,20500.0,18.7084,18.726,18.7084,18.726,20500.0
2007-03-13 10:30:00,32.0,32.03,31.99,32.02,23300.0,18.726,18.7435,18.7201,18.7377,23300.0
2007-03-13 10:35:00,32.02,32.03,32.0,32.01,12900.0,18.7377,18.7435,18.726,18.7318,12900.0
2007-03-13 10:40:00,32.02,32.04,32.01,32.02,12100.0,18.7377,18.7494,18.7318,18.7377,12100.0
2007-03-13 10:45:00,32.02,32.04,32.01,32.01,13200.0,18.7377,18.7494,18.7318,18.7318,13200.0
2007-03-13 10:50:00,32.02,32.04,32.01,32.04,9800.0,18.7377,18.7494,18.7318,18.7494,9800.0
2007-03-13 10:55:00,32.03,32.04,32.03,32.03,4600.0,18.7435,18.7494,18.7435,18.7435,4600.0
2007-03-13 11:00:00,32.03,32.09,32.02,32.08,22400.0,18.7435,18.7787,18.7377,18.7728,22400.0
2007-03-13 11:05:00,32.09,32.09,32.04,32.08,23000.0,18.7787,18.7787,18.7494,18.7728,23000.0
2007-03-13 11:10:00,32.08,32.14,32.05,32.12,24900.0,18.7728,18.8079,18.7552,18.7962,24900.0
2007-03-13 11:15:00,32.12,32.18,32.09,32.15,42500.0,18.7962,18.8313,18.7787,18.8138,42500.0
2007-03-13 11:20:00,32.14,32.17,32.11,32.12,49000.0,18.8079,18.8255,18.7904,18.7962,49000.0
2007-03-13 11:25:00,32.13,32.17,32.1,32.12,57700.0,18.8021,18.8255,18.7845,18.7962,57700.0
2007-03-13 11:30:00,32.12,32.15,32.12,32.12,16300.0,18.7962,18.8138,18.7962,18.7962,16300.0
2007-03-13 11:35:00,32.12,32.16,32.1,32.15,43600.0,18.7962,18.8196,18.7845,18.8138,43600.0
2007-03-13 11:40:00,32.15,32.15,32.09,32.14,20900.0,18.8138,18.8138,18.7787,18.8079,20900.0
2007-03-13 11:45:00,32.13,32.16,32.1,32.15,32800.0,18.8021,18.8196,18.7845,18.8138,32800.0
2007-03-13 11:50:00,32.15,32.16,32.13,32.15,43700.0,18.8138,18.8196,18.8021,18.8138,43700.0
2007-03-13 11:55:00,32.16,32.16,32.11,32.11,28800.0,18.8196,18.8196,18.7904,18.7904,28800.0
2007-03-13 12:00:00,32.13,32.17,32.13,32.14,46100.0,18.8021,18.8255,18.8021,18.8079,46100.0
2007-03-13 12:05:00,32.14,32.17,32.13,32.14,40000.0,18.8079,18.8255,18.8021,18.8079,40000.0
2007-03-13 12:10:00,32.14,32.15,32.1,32.1,63600.0,18.8079,18.8138,18.7845,18.7845,63600.0
2007-03-13 12:15:00,32.11,32.11,32.01,32.05,44400.0,18.7904,18.7904,18.7318,18.7552,44400.0
2007-03-13 12:20:00,32.04,32.04,31.96,31.99,37200.0,18.7494,18.7494,18.7026,18.7201,37200.0
2007-03-13 12:25:00,31.99,32.02,31.9,31.9,47900.0,18.7201,18.7377,18.6675,18.6675,47900.0
2007-03-13 12:30:00,31.9,31.95,31.78,31.88,71300.0,18.6675,18.6967,18.5972,18.6558,71300.0
2007-03-13 12:35:00,31.88,31.9,31.85,31.89,16600.0,18.6558,18.6675,18.6382,18.6616,16600.0
2007-03-13 12:40:00,31.89,31.9,31.84,31.9,25200.0,18.6616,18.6675,18.6324,18.6675,25200.0
2007-03-13 12:45:00,31.9,31.9,31.86,31.87,9200.0,18.6675,18.6675,18.6441,18.6499,9200.0
2007-03-13 12:50:00,31.86,31.87,31.8,31.81,19600.0,18.6441,18.6499,18.6089,18.6148,19600.0
2007-03-13 12:55:00,31.82,31.82,31.76,31.82,19800.0,18.6207,18.6207,18.5855,18.6207,19800.0
2007-03-13 13:00:00,31.82,31.86,31.8,31.84,15000.0,18.6207,18.6441,18.6089,18.6324,15000.0
2007-03-13 13:05:00,31.85,31.87,31.81,31.82,14000.0,18.6382,18.6499,18.6148,18.6207,14000.0
2007-03-13 13:10:00,31.82,31.85,31.79,31.83,27900.0,18.6207,18.6382,18.6031,18.6265,27900.0
2007-03-13 13:15:00,31.83,31.84,31.79,31.83,37000.0,18.6265,18.6324,18.6031,18.6265,37000.0
2007-03-13 13:20:00,31.84,31.86,31.84,31.86,22400.0,18.6324,18.6441,18.6324,18.6441,22400.0
2007-03-13 13:25:00,31.86,31.95,31.86,31.91,46300.0,18.6441,18.6967,18.6441,18.6733,46300.0
2007-03-13 13:30:00,31.91,31.91,31.87,31.88,21600.0,18.6733,18.6733,18.6499,18.6558,21600.0
2007-03-13 13:35:00,31.89,31.9,31.85,31.9,38200.0,18.6616,18.6675,18.6382,18.6675,38200.0
2007-03-13 13:40:00,31.9,31.95,31.87,31.93,35200.0,18.6675,18.6967,18.6499,18.685,35200.0
2007-03-13 13:45:00,31.93,31.94,31.89,31.89,14200.0,18.685,18.6909,18.6616,18.6616,14200.0
2007-03-13 13:50:00,31.89,31.89,31.85,31.87,29200.0,18.6616,18.6616,18.6382,18.6499,29200.0
2007-03-13 13:55:00,31.86,31.94,31.86,31.9,13800.0,18.6441,18.6909,18.6441,18.6675,13800.0
2007-03-13 14:00:00,31.9,31.92,31.88,31.9,18000.0,18.6675,18.6792,18.6558,18.6675,18000.0
2007-03-13 14:05:00,31.89,31.9,31.81,31.82,25300.0,18.6616,18.6675,18.6148,18.6207,25300.0
2007-03-13 14:10:00,31.82,31.85,31.76,31.77,38700.0,18.6207,18.6382,18.5855,18.5914,38700.0
2007-03-13 14:15:00,31.76,31.8,31.76,31.8,18100.0,18.5855,18.6089,18.5855,18.6089,18100.0
2007-03-13 14:20:00,31.79,31.79,31.75,31.75,12900.0,18.6031,18.6031,18.5797,18.5797,12900.0
2007-03-13 14:25:00,31.76,31.78,31.75,31.77,14500.0,18.5855,18.5972,18.5797,18.5914,14500.0
2007-03-13 14:30:00,31.78,31.79,31.78,31.79,11900.0,18.5972,18.6031,18.5972,18.6031,11900.0
2007-03-13 14:35:00,31.79,31.79,31.76,31.76,19700.0,18.6031,18.6031,18.5855,18.5855,19700.0
2007-03-13 14:40:00,31.77,31.77,31.75,31.77,14000.0,18.5914,18.5914,18.5797,18.5914,14000.0
2007-03-13 14:45:00,31.77,31.81,31.76,31.78,27400.0,18.5914,18.6148,18.5855,18.5972,27400.0
2007-03-13 14:50:00,31.78,31.79,31.77,31.78,16400.0,18.5972,18.6031,18.5914,18.5972,16400.0
2007-03-13 14:55:00,31.77,31.78,31.73,31.73,26200.0,18.5914,18.5972,18.568,18.568,26200.0
2007-03-13 15:00:00,31.73,31.73,31.67,31.67,35900.0,18.568,18.568,18.5329,18.5329,35900.0
2007-03-13 15:05:00,31.67,31.69,31.62,31.68,34000.0,18.5329,18.5446,18.5036,18.5387,34000.0
2007-03-13 15:10:00,31.68,31.72,31.68,31.72,18300.0,18.5387,18.5621,18.5387,18.5621,18300.0
2007-03-13 15:15:00,31.72,31.72,31.66,31.7,29700.0,18.5621,18.5621,18.527,18.5504,29700.0
2007-03-13 15:20:00,31.7,31.76,31.68,31.74,33200.0,18.5504,18.5855,18.5387,18.5738,33200.0
2007-03-13 15:25:00,31.74,31.79,31.74,31.75,33600.0,18.5738,18.6031,18.5738,18.5797,33600.0
2007-03-13 15:30:00,31.74,31.75,31.71,31.71,33400.0,18.5738,18.5797,18.5563,18.5563,33400.0
2007-03-13 15:35:00,31.72,31.73,31.7,31.71,33900.0,18.5621,18.568,18.5504,18.5563,33900.0
2007-03-13 15:40:00,31.7,31.7,31.67,31.68,39400.0,18.5504,18.5504,18.5329,18.5387,39400.0
2007-03-13 15:45:00,31.67,31.7,31.65,31.66,48400.0,18.5329,18.5504,18.5212,18.527,48400.0
2007-03-13 15:50:00,31.66,31.68,31.64,31.65,83400.0,18.527,18.5387,18.5153,18.5212,83400.0
2007-03-13 15:55:00,31.66,31.72,31.62,31.66,159200.0,18.527,18.5621,18.5036,18.527,159200.0
2007-03-14 09:30:00,31.85,31.94,31.7,31.81,64300.0,18.6382,18.6909,18.5504,18.6148,64300.0
2007-03-14 09:35:00,31.81,31.85,31.73,31.78,26600.0,18.6148,18.6382,18.568,18.5972,26600.0
2007-03-14 09:40:00,31.79,31.9,31.75,31.8,32100.0,18.6031,18.6675,18.5797,18.6089,32100.0
2007-03-14 09:45:00,31.8,31.8,31.73,31.73,11100.0,18.6089,18.6089,18.568,18.568,11100.0
2007-03-14 09:50:00,31.71,31.79,31.65,31.77,37100.0,18.5563,18.6031,18.5212,18.5914,37100.0
2007-03-14 09:55:00,31.78,31.82,31.77,31.79,24200.0,18.5972,18.6207,18.5914,18.6031,24200.0
2007-03-14 10:00:00,31.79,31.79,31.7,31.72,24200.0,18.6031,18.6031,18.5504,18.5621,24200.0
2007-03-14 10:05:00,31.72,31.77,31.7,31.74,21100.0,18.5621,18.5914,18.5504,18.5738,21100.0
2007-03-14 10:10:00,31.73,31.8,31.73,31.8,25200.0,18.568,18.6089,18.568,18.6089,25200.0
2007-03-14 10:15:00,31.8,31.81,31.75,31.79,39500.0,18.6089,18.6148,18.5797,18.6031,39500.0
2007-03-14 10:20:00,31.79,31.79,31.75,31.77,19600.0,18.6031,18.6031,18.5797,18.5914,19600.0
2007-03-14 10:25:00,31.77,31.82,31.74,31.76,28700.0,18.5914,18.6207,18.5738,18.5855,28700.0
2007-03-14 10:30:00,31.76,31.84,31.72,31.76,30700.0,18.5855,18.6324,18.5621,18.5855,30700.0
2007-03-14 10:35:00,31.76,31.77,31.71,31.72,33400.0,18.5855,18.5914,18.5563,18.5621,33400.0
2007-03-14 10:40:00,31.73,31.75,31.72,31.74,13300.0,18.568,18.5797,18.5621,18.5738,13300.0
2007-03-14 10:45:00,31.73,31.76,31.71,31.74,23500.0,18.568,18.5855,18.5563,18.5738,23500.0
2007-03-14 10:50:00,31.74,31.75,31.72,31.72,34600.0,18.5738,18.5797,18.5621,18.5621,34600.0
2007-03-14 10:55:00,31.72,31.77,31.71,31.74,23200.0,18.5621,18.5914,18.5563,18.5738,23200.0
2007-03-14 11:00:00,31.74,31.76,31.73,31.73,11700.0,18.5738,18.5855,18.568,18.568,11700.0
2007-03-14 11:05:00,31.73,31.79,31.72,31.78,34500.0,18.568,18.6031,18.5621,18.5972,34500.0
2007-03-14 11:10:00,31.78,31.82,31.77,31.8,76400.0,18.5972,18.6207,18.5914,18.6089,76400.0
2007-03-14 11:15:00,31.82,31.83,31.8,31.8,9700.0,18.6207,18.6265,18.6089,18.6089,9700.0
2007-03-14 11:20:00,31.81,31.82,31.74,31.78,52000.0,18.6148,18.6207,18.5738,18.5972,52000.0
2007-03-14 11:25:00,31.78,31.78,31.73,31.76,10700.0,18.5972,18.5972,18.568,18.5855,10700.0
2007-03-14 11:30:00,31.75,31.77,31.67,31.68,25800.0,18.5797,18.5914,18.5329,18.5387,25800.0
2007-03-14 11:35:00,31.68,31.84,31.68,31.84,51000.0,18.5387,18.6324,18.5387,18.6324,51000.0
2007-03-14 11:40:00,31.84,31.84,31.76,31.78,48300.0,18.6324,18.6324,18.5855,18.5972,48300.0
2007-03-14 11:45:00,31.78,31.81,31.73,31.74,45400.0,18.5972,18.6148,18.568,18.5738,45400.0
2007-03-14 11:50:00,31.74,31.8,31.72,31.75,52200.0,18.5738,18.6089,18.5621,18.5797,52200.0
2007-03-14 11:55:00,31.76,31.76,31.73,31.73,13700.0,18.5855,18.5855,18.568,18.568,13700.0
2007-03-14 12:00:00,31.73,31.77,31.63,31.63,38500.0,18.568,18.5914,18.5095,18.5095,38500.0
2007-03-14 12:05:00,31.63,31.81,31.6,31.7,88800.0,18.5095,18.6148,18.4919,18.5504,88800.0
2007-03-14 12:10:00,31.7,31.82,31.61,31.62,65000.0,18.5504,18.6207,18.4978,18.5036,65000.0
2007-03-14 12:15:00,31.61,31.69,31.61,31.65,19200.0,18.4978,18.5446,18.4978,18.5212,19200.0
2007-03-14 12:20:00,31.65,31.65,31.5,31.53,33200.0,18.5212,18.5212,18.4334,18.4509,33200.0
2007-03-14 12:25:00,31.52,31.53,31.47,31.5,36300.0,18.4451,18.4509,18.4158,18.4334,36300.0
2007-03-14 12:30:00,31.49,31.5,31.44,31.48,22700.0,18.4275,18.4334,18.3983,18.4217,22700.0
2007-03-14 12:35:00,31.46,31.53,31.45,31.53,10000.0,18.41,18.4509,18.4041,18.4509,10000.0
2007-03-14 12:40:00,31.53,31.55,31.51,31.53,10400.0,18.4509,18.4627,18.4392,18.4509,10400.0
2007-03-14 12:45:00,31.53,31.53,31.48,31.48,16000.0,18.4509,18.4509,18.4217,18.4217,16000.0
2007-03-14 12:50:00,31.48,31.48,31.37,31.39,43800.0,18.4217,18.4217,18.3573,18.369,43800.0
2007-03-14 12:55:00,31.39,31.42,31.34,31.41,23500.0,18.369,18.3866,18.3398,18.3807,23500.0
2007-03-14 13:00:00,31.43,31.52,31.41,31.52,18000.0,18.3924,18.4451,18.3807,18.4451,18000.0
2007-03-14 13:05:00,31.52,31.56,31.52,31.55,13000.0,18.4451,18.4685,18.4451,18.4627,13000.0
2007-03-14 13:10:00,31.56,31.68,31.55,31.6,38100.0,18.4685,18.5387,18.4627,18.4919,38100.0
2007-03-14 13:15:00,31.6,31.67,31.59,31.67,14200.0,18.4919,18.5329,18.4861,18.5329,14200.0
2007-03-14 13:20:00,31.67,31.68,31.6,31.63,24000.0,18.5329,18.5387,18.4919,18.5095,24000.0
2007-03-14 13:25:00,31.64,31.66,31.57,31.58,50800.0,18.5153,18.527,18.4744,18.4802,50800.0
2007-03-14 13:30:00,31.57,31.64,31.57,31.64,40000.0,18.4744,18.5153,18.4744,18.5153,40000.0
2007-03-14 13:35:00,31.63,31.66,31.6,31.63,44900.0,18.5095,18.527,18.4919,18.5095,44900.0
2007-03-14 13:40:00,31.65,31.89,31.64,31.85,171500.0,18.5212,18.6616,18.5153,18.6382,171500.0
2007-03-14 13:45:00,31.85,31.85,31.73,31.76,47800.0,18.6382,18.6382,18.568,18.5855,47800.0
2007-03-14 13:50:00,31.76,31.79,31.74,31.74,14700.0,18.5855,18.6031,18.5738,18.5738,14700.0
2007-03-14 13:55:00,31.75,31.82,31.72,31.75,15800.0,18.5797,18.6207,18.5621,18.5797,15800.0
2007-03-14 14:00:00,31.76,31.8,31.73,31.76,18300.0,18.5855,18.6089,18.568,18.5855,18300.0
2007-03-14 14:05:00,31.77,31.84,31.77,31.84,20400.0,18.5914,18.6324,18.5914,18.6324,20400.0
2007-03-14 14:10:00,31.85,31.91,31.79,31.86,59200.0,18.6382,18.6733,18.6031,18.6441,59200.0
2007-03-14 14:15:00,31.87,31.94,31.85,31.94,24100.0,18.6499,18.6909,18.6382,18.6909,24100.0
2007-03-14 14:20:00,31.93,31.99,31.92,31.93,37700.0,18.685,18.7201,18.6792,18.685,37700.0
2007-03-14 14:25:00,31.95,32.03,31.93,32.03,69600.0,18.6967,18.7435,18.685,18.7435,69600.0
2007-03-14 14:30:00,32.03,32.11,32.03,32.09,60400.0,18.7435,18.7904,18.7435,18.7787,60400.0
2007-03-14 14:35:00,32.09,32.12,32.05,32.11,53600.0,18.7787,18.7962,18.7552,18.7904,53600.0
2007-03-14 14:40:00,32.11,32.11,32.06,32.06,53600.0,18.7904,18.7904,18.7611,18.7611,53600.0
2007-03-14 14:45:00,32.06,32.06,32.0,32.0,35900.0,18.7611,18.7611,18.726,18.726,35900.0
2007-03-14 14:50:00,32.01,32.11,32.01,32.08,80500.0,18.7318,18.7904,18.7318,18.7728,80500.0
2007-03-14 14:55:00,32.08,32.1,32.04,32.08,37200.0,18.7728,18.7845,18.7494,18.7728,37200.0
2007-03-14 15:00:00,32.08,32.1,32.07,32.08,33400.0,18.7728,18.7845,18.7669,18.7728,33400.0
2007-03-14 15:05:00,32.08,32.12,32.06,32.11,20600.0,18.7728,18.7962,18.7611,18.7904,20600.0
2007-03-14 15:10:00,32.12,32.15,32.09,32.11,60000.0,18.7962,18.8138,18.7787,18.7904,60000.0
2007-03-14 15:15:00,32.1,32.19,32.09,32.18,49200.0,18.7845,18.8372,18.7787,18.8313,49200.0
2007-03-14 15:20:00,32.18,32.24,32.17,32.22,74100.0,18.8313,18.8664,18.8255,18.8547,74100.0
2007-03-14 15:25:00,32.22,32.23,32.18,32.18,47900.0,18.8547,18.8606,18.8313,18.8313,47900.0
2007-03-14 15:30:00,32.18,32.2,32.14,32.15,69600.0,18.8313,18.843,18.8079,18.8138,69600.0
2007-03-14 15:35:00,32.15,32.19,32.13,32.17,92100.0,18.8138,18.8372,18.8021,18.8255,92100.0
2007-03-14 15:40:00,32.16,32.18,32.11,32.14,84500.0,18.8196,18.8313,18.7904,18.8079,84500.0
2007-03-14 15:45:00,32.16,32.19,32.14,32.18,52500.0,18.8196,18.8372,18.8079,18.8313,52500.0
2007-03-14 15:50:00,32.18,32.23,32.17,32.21,58500.0,18.8313,18.8606,18.8255,18.8489,58500.0
2007-03-14 15:55:00,32.22,32.22,32.16,32.19,81600.0,18.8547,18.8547,18.8196,18.8372,81600.0
2007-03-15 09:30:00,32.25,32.45,32.15,32.39,73800.0,18.8723,18.9893,18.8138,18.9542,73800.0
2007-03-15 09:35:00,32.41,32.44,32.38,32.42,23300.0,18.9659,18.9835,18.9484,18.9718,23300.0
2007-03-15 09:40:00,32.42,32.47,32.42,32.44,46100.0,18.9718,19.001,18.9718,18.9835,46100.0
2007-03-15 09:45:00,32.44,32.48,32.42,32.44,30800.0,18.9835,19.0069,18.9718,18.9835,30800.0
2007-03-15 09:50:00,32.44,32.47,32.43,32.45,48300.0,18.9835,19.001,18.9776,18.9893,48300.0
2007-03-15 09:55:00,32.45,32.64,32.41,32.64,77500.0,18.9893,19.1005,18.9659,19.1005,77500.0
2007-03-15 10:00:00,32.64,32.67,32.45,32.45,56500.0,19.1005,19.1181,18.9893,18.9893,56500.0
2007-03-15 10:05:00,32.46,32.46,32.41,32.43,39700.0,18.9952,18.9952,18.9659,18.9776,39700.0
2007-03-15 10:10:00,32.42,32.43,32.38,32.39,24500.0,18.9718,18.9776,18.9484,18.9542,24500.0
2007-03-15 10:15:00,32.38,32.4,32.38,32.38,13900.0,18.9484,18.9601,18.9484,18.9484,13900.0
2007-03-15 10:20:00,32.38,32.39,32.35,32.36,17500.0,18.9484,18.9542,18.9308,18.9367,17500.0
2007-03-15 10:25:00,32.35,32.38,32.34,32.38,20700.0,18.9308,18.9484,18.9249,18.9484,20700.0
2007-03-15 10:30:00,32.38,32.46,32.36,32.46,91900.0,18.9484,18.9952,18.9367,18.9952,91900.0
2007-03-15 10:35:00,32.47,32.49,32.43,32.45,23900.0,19.001,19.0127,18.9776,18.9893,23900.0
2007-03-15 10:40:00,32.45,32.5,32.45,32.48,24000.0,18.9893,19.0186,18.9893,19.0069,24000.0
2007-03-15 10:45:00,32.48,32.49,32.44,32.44,23100.0,19.0069,19.0127,18.9835,18.9835,23100.0
2007-03-15 10:50:00,32.43,32.44,32.39,32.42,19200.0,18.9776,18.9835,18.9542,18.9718,19200.0
2007-03-15 10:55:00,32.41,32.43,32.4,32.41,21900.0,18.9659,18.9776,18.9601,18.9659,21900.0
2007-03-15 11:00:00,32.41,32.42,32.38,32.39,18300.0,18.9659,18.9718,18.9484,18.9542,18300.0
2007-03-15 11:05:00,32.38,32.4,32.37,32.38,22700.0,18.9484,18.9601,18.9425,18.9484,22700.0
2007-03-15 11:10:00,32.38,32.4,32.35,32.35,32700.0,18.9484,18.9601,18.9308,18.9308,32700.0
2007-03-15 11:15:00,32.35,32.36,32.34,32.36,28400.0,18.9308,18.9367,18.9249,18.9367,28400.0
2007-03-15 11:20:00,32.36,32.37,32.35,32.35,12700.0,18.9367,18.9425,18.9308,18.9308,12700.0
2007-03-15 11:25:00,32.35,32.37,32.35,32.36,8100.0,18.9308,18.9425,18.9308,18.9367,8100.0
2007-03-15 11:30:00,32.37,32.45,32.36,32.45,28800.0,18.9425,18.9893,18.9367,18.9893,28800.0
2007-03-15 11:35:00,32.45,32.45,32.4,32.4,18300.0,18.9893,18.9893,18.9601,18.9601,18300.0
2007-03-15 11:40:00,32.4,32.41,32.38,32.4,14800.0,18.9601,18.9659,18.9484,18.9601,14800.0
2007-03-15 11:45:00,32.39,32.4,32.34,32.35,20300.0,18.9542,18.9601,18.9249,18.9308,20300.0
2007-03-15 11:50:00,32.35,32.36,32.32,32.36,22800.0,18.9308,18.9367,18.9132,18.9367,22800.0
2007-03-15 11:55:00,32.35,32.36,32.32,32.32,11900.0,18.9308,18.9367,18.9132,18.9132,11900.0
2007-03-15 12:00:00,32.33,32.43,32.31,32.43,30500.0,18.9191,18.9776,18.9074,18.9776,30500.0
2007-03-15 12:05:00,32.43,32.43,32.4,32.41,11200.0,18.9776,18.9776,18.9601,18.9659,11200.0
2007-03-15 12:10:00,32.4,32.4,32.35,32.36,14100.0,18.9601,18.9601,18.9308,18.9367,14100.0
2007-03-15 12:15:00,32.35,32.38,32.35,32.36,9500.0,18.9308,18.9484,18.9308,18.9367,9500.0
2007-03-15 12:20:00,32.36,32.37,32.35,32.35,11400.0,18.9367,18.9425,18.9308,18.9308,11400.0
2007-03-15 12:25:00,32.36,32.38,32.35,32.37,9800.0,18.9367,18.9484,18.9308,18.9425,9800.0
2007-03-15 12:30:00,32.38,32.4,32.38,32.39,7400.0,18.9484,18.9601,18.9484,18.9542,7400.0
2007-03-15 12:35:00,32.39,32.4,32.38,32.39,10600.0,18.9542,18.9601,18.9484,18.9542,10600.0
2007-03-15 12:40:00,32.4,32.41,32.39,32.4,8500.0,18.9601,18.9659,18.9542,18.9601,8500.0
2007-03-15 12:45:00,32.4,32.41,32.39,32.4,11400.0,18.9601,18.9659,18.9542,18.9601,11400.0
2007-03-15 12:50:00,32.4,32.4,32.37,32.38,12600.0,18.9601,18.9601,18.9425,18.9484,12600.0
2007-03-15 12:55:00,32.38,32.39,32.38,32.38,4100.0,18.9484,18.9542,18.9484,18.9484,4100.0
2007-03-15 13:00:00,32.39,32.39,32.38,32.38,10300.0,18.9542,18.9542,18.9484,18.9484,10300.0
2007-03-15 13:05:00,32.38,32.44,32.38,32.44,17500.0,18.9484,18.9835,18.9484,18.9835,17500.0
2007-03-15 13:10:00,32.44,32.45,32.43,32.43,17500.0,18.9835,18.9893,18.9776,18.9776,17500.0
2007-03-15 13:15:00,32.43,32.44,32.42,32.43,9200.0,18.9776,18.9835,18.9718,18.9776,9200.0
2007-03-15 13:20:00,32.42,32.43,32.39,32.39,15900.0,18.9718,18.9776,18.9542,18.9542,15900.0
2007-03-15 13:25:00,32.39,32.4,32.38,32.38,12500.0,18.9542,18.9601,18.9484,18.9484,12500.0
2007-03-15 13:30:00,32.39,32.39,32.35,32.36,13000.0,18.9542,18.9542,18.9308,18.9367,13000.0
2007-03-15 13:35:00,32.36,32.37,32.29,32.29,70600.0,18.9367,18.9425,18.8957,18.8957,70600.0
2007-03-15 13:40:00,32.29,32.31,32.26,32.3,50000.0,18.8957,18.9074,18.8781,18.9015,50000.0
2007-03-15 13:45:00,32.31,32.32,32.29,32.3,8600.0,18.9074,18.9132,18.8957,18.9015,8600.0
2007-03-15 13:50:00,32.31,32.39,32.31,32.37,26400.0,18.9074,18.9542,18.9074,18.9425,26400.0
2007-03-15 13:55:00,32.36,32.37,32.3,32.3,18800.0,18.9367,18.9425,18.9015,18.9015,18800.0
2007-03-15 14:00:00,32.3,32.32,32.26,32.32,24500.0,18.9015,18.9132,18.8781,18.9132,24500.0
2007-03-15 14:05:00,32.32,32.38,32.31,32.32,17100.0,18.9132,18.9484,18.9074,18.9132,17100.0
2007-03-15 14:10:00,32.33,32.34,32.3,32.33,48100.0,18.9191,18.9249,18.9015,18.9191,48100.0
2007-03-15 14:15:00,32.34,32.35,32.3,32.35,16100.0,18.9249,18.9308,18.9015,18.9308,16100.0
2007-03-15 14:20:00,32.35,32.35,32.31,32.34,12800.0,18.9308,18.9308,18.9074,18.9249,12800.0
2007-03-15 14:25:00,32.34,32.39,32.32,32.37,27900.0,18.9249,18.9542,18.9132,18.9425,27900.0
2007-03-15 14:30:00,32.37,32.39,32.36,32.38,14200.0,18.9425,18.9542,18.9367,18.9484,14200.0
2007-03-15 14:35:00,32.39,32.44,32.38,32.43,20900.0,18.9542,18.9835,18.9484,18.9776,20900.0
2007-03-15 14:40:00,32.43,32.48,32.41,32.46,28100.0,18.9776,19.0069,18.9659,18.9952,28100.0
2007-03-15 14:45:00,32.47,32.48,32.44,32.45,13600.0,19.001,19.0069,18.9835,18.9893,13600.0
2007-03-15 14:50:00,32.45,32.49,32.43,32.46,45800.0,18.9893,19.0127,18.9776,18.9952,45800.0
2007-03-15 14:55:00,32.46,32.48,32.45,32.46,32400.0,18.9952,19.0069,18.9893,18.9952,32400.0
2007-03-15 15:00:00,32.45,32.46,32.42,32.45,59200.0,18.9893,18.9952,18.9718,18.9893,59200.0
2007-03-15 15:05:00,32.46,32.46,32.42,32.44,39900.0,18.9952,18.9952,18.9718,18.9835,39900.0
2007-03-15 15:10:00,32.43,32.45,32.41,32.43,37100.0,18.9776,18.9893,18.9659,18.9776,37100.0
2007-03-15 15:15:00,32.43,32.44,32.41,32.43,10400.0,18.9776,18.9835,18.9659,18.9776,10400.0
2007-03-15 15:20:00,32.42,32.5,32.42,32.48,56400.0,18.9718,19.0186,18.9718,19.0069,56400.0
2007-03-15 15:25:00,32.48,32.53,32.42,32.43,77600.0,19.0069,19.0361,18.9718,18.9776,77600.0
2007-03-15 15:30:00,32.43,32.5,32.43,32.49,51100.0,18.9776,19.0186,18.9776,19.0127,51100.0
2007-03-15 15:35:00,32.49,32.52,32.45,32.51,89900.0,19.0127,19.0303,18.9893,19.0244,89900.0
2007-03-15 15:40:00,32.51,32.52,32.46,32.49,48700.0,19.0244,19.0303,18.9952,19.0127,48700.0
2007-03-15 15:45:00,32.49,32.53,32.49,32.51,131000.0,19.0127,19.0361,19.0127,19.0244,131000.0
2007-03-15 15:50:00,32.5,32.51,32.45,32.5,120800.0,19.0186,19.0244,18.9893,19.0186,120800.0
2007-03-15 15:55:00,32.51,32.55,32.5,32.51,127800.0,19.0244,19.0478,19.0186,19.0244,127800.0
2007-03-16 09:30:00,32.71,32.91,32.64,32.67,1006600.0,19.1415,19.2585,19.1005,19.1181,1006600.0
2007-03-16 09:35:00,32.66,32.72,32.58,32.72,31800.0,19.1122,19.1473,19.0654,19.1473,31800.0
2007-03-16 09:40:00,32.72,32.73,32.65,32.72,26700.0,19.1473,19.1532,19.1064,19.1473,26700.0
2007-03-16 09:45:00,32.71,32.74,32.68,32.69,24600.0,19.1415,19.159,19.1239,19.1298,24600.0
2007-03-16 09:50:00,32.67,32.69,32.63,32.66,25700.0,19.1181,19.1298,19.0947,19.1122,25700.0
2007-03-16 09:55:00,32.66,32.68,32.62,32.63,17400.0,19.1122,19.1239,19.0888,19.0947,17400.0
2007-03-16 10:00:00,32.62,32.66,32.6,32.66,32900.0,19.0888,19.1122,19.0771,19.1122,32900.0
2007-03-16 10:05:00,32.67,32.67,32.62,32.62,23200.0,19.1181,19.1181,19.0888,19.0888,23200.0
2007-03-16 10:10:00,32.62,32.62,32.57,32.61,53000.0,19.0888,19.0888,19.0595,19.083,53000.0
2007-03-16 10:15:00,32.59,32.6,32.56,32.57,16000.0,19.0712,19.0771,19.0537,19.0595,16000.0
2007-03-16 10:20:00,32.57,32.6,32.57,32.59,92100.0,19.0595,19.0771,19.0595,19.0712,92100.0
2007-03-16 10:25:00,32.59,32.59,32.54,32.55,27500.0,19.0712,19.0712,19.042,19.0478,27500.0
2007-03-16 10:30:00,32.56,32.57,32.55,32.55,16100.0,19.0537,19.0595,19.0478,19.0478,16100.0
2007-03-16 10:35:00,32.56,32.56,32.55,32.55,30000.0,19.0537,19.0537,19.0478,19.0478,30000.0
2007-03-16 10:40:00,32.55,32.56,32.51,32.52,20100.0,19.0478,19.0537,19.0244,19.0303,20100.0
2007-03-16 10:45:00,32.52,32.54,32.52,32.54,15400.0,19.0303,19.042,19.0303,19.042,15400.0
2007-03-16 10:50:00,32.53,32.53,32.5,32.51,18700.0,19.0361,19.0361,19.0186,19.0244,18700.0
2007-03-16 10:55:00,32.5,32.5,32.47,32.47,22000.0,19.0186,19.0186,19.001,19.001,22000.0
2007-03-16 11:00:00,32.47,32.47,32.44,32.44,21300.0,19.001,19.001,18.9835,18.9835,21300.0
2007-03-16 11:05:00,32.44,32.45,32.43,32.45,10100.0,18.9835,18.9893,18.9776,18.9893,10100.0
2007-03-16 11:10:00,32.45,32.45,32.41,32.42,24200.0,18.9893,18.9893,18.9659,18.9718,24200.0
2007-03-16 11:15:00,32.42,32.42,32.38,32.4,23100.0,18.9718,18.9718,18.9484,18.9601,23100.0
2007-03-16 11:20:00,32.39,32.41,32.38,32.4,20900.0,18.9542,18.9659,18.9484,18.9601,20900.0
2007-03-16 11:25:00,32.4,32.43,32.37,32.43,39200.0,18.9601,18.9776,18.9425,18.9776,39200.0
2007-03-16 11:30:00,32.43,32.43,32.36,32.36,18400.0,18.9776,18.9776,18.9367,18.9367,18400.0
2007-03-16 11:35:00,32.38,32.39,32.31,32.33,30000.0,18.9484,18.9542,18.9074,18.9191,30000.0
2007-03-16 11:40:00,32.33,32.34,32.31,32.33,24100.0,18.9191,18.9249,18.9074,18.9191,24100.0
2007-03-16 11:45:00,32.33,32.39,32.33,32.39,15000.0,18.9191,18.9542,18.9191,18.9542,15000.0
2007-03-16 11:50:00,32.39,32.39,32.32,32.32,21200.0,18.9542,18.9542,18.9132,18.9132,21200.0
2007-03-16 11:55:00,32.32,32.42,32.32,32.38,35100.0,18.9132,18.9718,18.9132,18.9484,35100.0
2007-03-16 12:00:00,32.36,32.37,32.36,32.36,3200.0,18.9367,18.9425,18.9367,18.9367,3200.0
2007-03-16 12:05:00,32.36,32.38,32.36,32.37,5100.0,18.9367,18.9484,18.9367,18.9425,5100.0
2007-03-16 12:10:00,32.38,32.38,32.36,32.37,3900.0,18.9484,18.9484,18.9367,18.9425,3900.0
2007-03-16 12:15:00,32.36,32.42,32.36,32.4,21000.0,18.9367,18.9718,18.9367,18.9601,21000.0
2007-03-16 12:20:00,32.4,32.41,32.4,32.4,17000.0,18.9601,18.9659,18.9601,18.9601,17000.0
2007-03-16 12:25:00,32.4,32.41,32.35,32.35,11100.0,18.9601,18.9659,18.9308,18.9308,11100.0
2007-03-16 12:30:00,32.36,32.36,32.32,32.33,20700.0,18.9367,18.9367,18.9132,18.9191,20700.0
2007-03-16 12:35:00,32.33,32.36,32.33,32.35,9100.0,18.9191,18.9367,18.9191,18.9308,9100.0
2007-03-16 12:40:00,32.36,32.38,32.35,32.37,4600.0,18.9367,18.9484,18.9308,18.9425,4600.0
2007-03-16 12:45:00,32.38,32.38,32.35,32.36,7200.0,18.9484,18.9484,18.9308,18.9367,7200.0
2007-03-16 12:50:00,32.35,32.36,32.34,32.35,13300.0,18.9308,18.9367,18.9249,18.9308,13300.0
2007-03-16 12:55:00,32.36,32.37,32.35,32.37,8600.0,18.9367,18.9425,18.9308,18.9425,8600.0
2007-03-16 13:00:00,32.37,32.38,32.35,32.35,11700.0,18.9425,18.9484,18.9308,18.9308,11700.0
2007-03-16 13:05:00,32.35,32.41,32.35,32.4,24200.0,18.9308,18.9659,18.9308,18.9601,24200.0
2007-03-16 13:10:00,32.39,32.41,32.38,32.41,12000.0,18.9542,18.9659,18.9484,18.9659,12000.0
2007-03-16 13:15:00,32.41,32.45,32.39,32.44,17300.0,18.9659,18.9893,18.9542,18.9835,17300.0
2007-03-16 13:20:00,32.45,32.45,32.43,32.45,28700.0,18.9893,18.9893,18.9776,18.9893,28700.0
2007-03-16 13:25:00,32.44,32.45,32.43,32.44,5500.0,18.9835,18.9893,18.9776,18.9835,5500.0
2007-03-16 13:30:00,32.43,32.48,32.43,32.47,16400.0,18.9776,19.0069,18.9776,19.001,16400.0
2007-03-16 13:35:00,32.46,32.47,32.45,32.45,18400.0,18.9952,19.001,18.9893,18.9893,18400.0
2007-03-16 13:40:00,32.45,32.46,32.39,32.41,6800.0,18.9893,18.9952,18.9542,18.9659,6800.0
2007-03-16 13:45:00,32.4,32.41,32.38,32.4,12500.0,18.9601,18.9659,18.9484,18.9601,12500.0
2007-03-16 13:50:00,32.4,32.45,32.4,32.44,14500.0,18.9601,18.9893,18.9601,18.9835,14500.0
2007-03-16 13:55:00,32.43,32.46,32.43,32.45,7000.0,18.9776,18.9952,18.9776,18.9893,7000.0
2007-03-16 14:00:00,32.45,32.46,32.42,32.43,9100.0,18.9893,18.9952,18.9718,18.9776,9100.0
2007-03-16 14:05:00,32.42,32.43,32.4,32.42,17700.0,18.9718,18.9776,18.9601,18.9718,17700.0
2007-03-16 14:10:00,32.42,32.43,32.37,32.38,19800.0,18.9718,18.9776,18.9425,18.9484,19800.0
2007-03-16 14:15:00,32.38,32.41,32.38,32.41,19700.0,18.9484,18.9659,18.9484,18.9659,19700.0
2007-03-16 14:20:00,32.41,32.43,32.4,32.43,34500.0,18.9659,18.9776,18.9601,18.9776,34500.0
2007-03-16 14:25:00,32.42,32.45,32.42,32.43,6300.0,18.9718,18.9893,18.9718,18.9776,6300.0
2007-03-16 14:30:00,32.43,32.44,32.36,32.36,20700.0,18.9776,18.9835,18.9367,18.9367,20700.0
2007-03-16 14:35:00,32.37,32.38,32.35,32.37,17500.0,18.9425,18.9484,18.9308,18.9425,17500.0
2007-03-16 14:40:00,32.37,32.37,32.34,32.35,34700.0,18.9425,18.9425,18.9249,18.9308,34700.0
2007-03-16 14:45:00,32.34,32.42,32.32,32.39,20300.0,18.9249,18.9718,18.9132,18.9542,20300.0
2007-03-16 14:50:00,32.39,32.39,32.37,32.37,7700.0,18.9542,18.9542,18.9425,18.9425,7700.0
2007-03-16 14:55:00,32.38,32.4,32.37,32.4,16200.0,18.9484,18.9601,18.9425,18.9601,16200.0
2007-03-16 15:00:00,32.41,32.43,32.34,32.34,19700.0,18.9659,18.9776,18.9249,18.9249,19700.0
2007-03-16 15:05:00,32.34,32.37,32.34,32.36,10000.0,18.9249,18.9425,18.9249,18.9367,10000.0
2007-03-16 15:10:00,32.35,32.42,32.35,32.42,13600.0,18.9308,18.9718,18.9308,18.9718,13600.0
2007-03-16 15:15:00,32.41,32.42,32.38,32.39,12400.0,18.9659,18.9718,18.9484,18.9542,12400.0
2007-03-16 15:20:00,32.38,32.42,32.37,32.41,21600.0,18.9484,18.9718,18.9425,18.9659,21600.0
2007-03-16 15:25:00,32.41,32.42,32.39,32.41,14100.0,18.9659,18.9718,18.9542,18.9659,14100.0
2007-03-16 15:30:00,32.41,32.45,32.4,32.4,33500.0,18.9659,18.9893,18.9601,18.9601,33500.0
2007-03-16 15:35:00,32.4,32.45,32.4,32.45,24500.0,18.9601,18.9893,18.9601,18.9893,24500.0
2007-03-16 15:40:00,32.44,32.45,32.42,32.42,29800.0,18.9835,18.9893,18.9718,18.9718,29800.0
2007-03-16 15:45:00,32.42,32.46,32.41,32.46,45700.0,18.9718,18.9952,18.9659,18.9952,45700.0
2007-03-16 15:50:00,32.46,32.46,32.41,32.41,28500.0,18.9952,18.9952,18.9659,18.9659,28500.0
2007-03-16 15:55:00,32.42,32.47,32.41,32.43,107300.0,18.9718,19.001,18.9659,18.9776,107300.0
2007-03-19 09:30:00,32.52,32.84,32.5,32.59,41200.0,19.0303,19.2175,19.0186,19.0712,41200.0
2007-03-19 09:35:00,32.61,32.65,32.58,32.61,7300.0,19.083,19.1064,19.0654,19.083,7300.0
2007-03-19 09:40:00,32.6,32.61,32.52,32.52,12400.0,19.0771,19.083,19.0303,19.0303,12400.0
2007-03-19 09:45:00,32.52,32.56,32.52,32.54,7100.0,19.0303,19.0537,19.0303,19.042,7100.0
2007-03-19 09:50:00,32.54,32.56,32.47,32.49,14100.0,19.042,19.0537,19.001,19.0127,14100.0
2007-03-19 09:55:00,32.49,32.51,32.47,32.5,18200.0,19.0127,19.0244,19.001,19.0186,18200.0
2007-03-19 10:00:00,32.5,32.51,32.48,32.48,8400.0,19.0186,19.0244,19.0069,19.0069,8400.0
2007-03-19 10:05:00,32.48,32.49,32.45,32.47,11800.0,19.0069,19.0127,18.9893,19.001,11800.0
2007-03-19 10:10:00,32.47,32.51,32.45,32.5,12200.0,19.001,19.0244,18.9893,19.0186,12200.0
2007-03-19 10:15:00,32.51,32.53,32.49,32.53,15900.0,19.0244,19.0361,19.0127,19.0361,15900.0
2007-03-19 10:20:00,32.53,32.57,32.53,32.56,13500.0,19.0361,19.0595,19.0361,19.0537,13500.0
2007-03-19 10:25:00,32.56,32.61,32.55,32.61,12400.0,19.0537,19.083,19.0478,19.083,12400.0
2007-03-19 10:30:00,32.61,32.62,32.57,32.57,18100.0,19.083,19.0888,19.0595,19.0595,18100.0
2007-03-19 10:35:00,32.56,32.66,32.55,32.66,23900.0,19.0537,19.1122,19.0478,19.1122,23900.0
2007-03-19 10:40:00,32.65,32.66,32.59,32.65,24200.0,19.1064,19.1122,19.0712,19.1064,24200.0
2007-03-19 10:45:00,32.66,32.71,32.64,32.64,26100.0,19.1122,19.1415,19.1005,19.1005,26100.0
2007-03-19 10:50:00,32.63,32.69,32.62,32.69,25500.0,19.0947,19.1298,19.0888,19.1298,25500.0
2007-03-19 10:55:00,32.7,32.7,32.6,32.6,17800.0,19.1356,19.1356,19.0771,19.0771,17800.0
2007-03-19 11:00:00,32.6,32.61,32.59,32.6,14000.0,19.0771,19.083,19.0712,19.0771,14000.0
2007-03-19 11:05:00,32.59,32.6,32.57,32.58,13600.0,19.0712,19.0771,19.0595,19.0654,13600.0
2007-03-19 11:10:00,32.59,32.61,32.58,32.6,9800.0,19.0712,19.083,19.0654,19.0771,9800.0
2007-03-19 11:15:00,32.6,32.65,32.59,32.64,19700.0,19.0771,19.1064,19.0712,19.1005,19700.0
2007-03-19 11:20:00,32.65,32.65,32.62,32.63,26800.0,19.1064,19.1064,19.0888,19.0947,26800.0
2007-03-19 11:25:00,32.63,32.64,32.62,32.63,20300.0,19.0947,19.1005,19.0888,19.0947,20300.0
2007-03-19 11:30:00,32.62,32.62,32.6,32.61,16500.0,19.0888,19.0888,19.0771,19.083,16500.0
2007-03-19 11:35:00,32.61,32.65,32.6,32.65,22400.0,19.083,19.1064,19.0771,19.1064,22400.0
2007-03-19 11:40:00,32.65,32.65,32.62,32.64,31300.0,19.1064,19.1064,19.0888,19.1005,31300.0
2007-03-19 11:45:00,32.64,32.64,32.61,32.62,14900.0,19.1005,19.1005,19.083,19.0888,14900.0
2007-03-19 11:50:00,32.61,32.63,32.61,32.63,22000.0,19.083,19.0947,19.083,19.0947,22000.0
2007-03-19 11:55:00,32.63,32.63,32.61,32.62,15300.0,19.0947,19.0947,19.083,19.0888,15300.0
2007-03-19 12:00:00,32.62,32.62,32.59,32.6,75900.0,19.0888,19.0888,19.0712,19.0771,75900.0
2007-03-19 12:05:00,32.6,32.6,32.59,32.6,22800.0,19.0771,19.0771,19.0712,19.0771,22800.0
2007-03-19 12:10:00,32.59,32.6,32.59,32.6,14000.0,19.0712,19.0771,19.0712,19.0771,14000.0
2007-03-19 12:15:00,32.59,32.61,32.59,32.6,12700.0,19.0712,19.083,19.0712,19.0771,12700.0
2007-03-19 12:20:00,32.6,32.61,32.59,32.61,10400.0,19.0771,19.083,19.0712,19.083,10400.0
2007-03-19 12:25:00,32.59,32.61,32.59,32.6,3400.0,19.0712,19.083,19.0712,19.0771,3400.0
2007-03-19 12:30:00,32.6,32.6,32.59,32.6,142600.0,19.0771,19.0771,19.0712,19.0771,142600.0
2007-03-19 12:35:00,32.59,32.61,32.59,32.6,4700.0,19.0712,19.083,19.0712,19.0771,4700.0
2007-03-19 12:40:00,32.6,32.61,32.59,32.59,2400.0,19.0771,19.083,19.0712,19.0712,2400.0
2007-03-19 12:45:00,32.6,32.63,32.59,32.6,15800.0,19.0771,19.0947,19.0712,19.0771,15800.0
2007-03-19 12:50:00,32.6,32.6,32.58,32.58,26800.0,19.0771,19.0771,19.0654,19.0654,26800.0
2007-03-19 12:55:00,32.58,32.59,32.57,32.58,4000.0,19.0654,19.0712,19.0595,19.0654,4000.0
2007-03-19 13:00:00,32.58,32.59,32.55,32.57,16800.0,19.0654,19.0712,19.0478,19.0595,16800.0
2007-03-19 13:05:00,32.58,32.59,32.57,32.58,5900.0,19.0654,19.0712,19.0595,19.0654,5900.0
2007-03-19 13:10:00,32.59,32.61,32.59,32.61,13900.0,19.0712,19.083,19.0712,19.083,13900.0
2007-03-19 13:15:00,32.6,32.61,32.59,32.6,9900.0,19.0771,19.083,19.0712,19.0771,9900.0
2007-03-19 13:20:00,32.59,32.62,32.59,32.61,11300.0,19.0712,19.0888,19.0712,19.083,11300.0
2007-03-19 13:25:00,32.61,32.61,32.59,32.59,7300.0,19.083,19.083,19.0712,19.0712,7300.0
2007-03-19 13:30:00,32.59,32.62,32.59,32.61,9000.0,19.0712,19.0888,19.0712,19.083,9000.0
2007-03-19 13:35:00,32.61,32.66,32.6,32.63,19800.0,19.083,19.1122,19.0771,19.0947,19800.0
2007-03-19 13:40:00,32.63,32.65,32.63,32.63,7500.0,19.0947,19.1064,19.0947,19.0947,7500.0
2007-03-19 13:45:00,32.62,32.62,32.61,32.62,4900.0,19.0888,19.0888,19.083,19.0888,4900.0
2007-03-19 13:50:00,32.61,32.62,32.6,32.6,3400.0,19.083,19.0888,19.0771,19.0771,3400.0
2007-03-19 13:55:00,32.6,32.62,32.6,32.6,6300.0,19.0771,19.0888,19.0771,19.0771,6300.0
2007-03-19 14:00:00,32.6,32.61,32.58,32.6,23700.0,19.0771,19.083,19.0654,19.0771,23700.0
2007-03-19 14:05:00,32.59,32.6,32.59,32.59,15200.0,19.0712,19.0771,19.0712,19.0712,15200.0
2007-03-19 14:10:00,32.6,32.61,32.59,32.61,7300.0,19.0771,19.083,19.0712,19.083,7300.0
2007-03-19 14:15:00,32.6,32.63,32.6,32.62,6200.0,19.0771,19.0947,19.0771,19.0888,6200.0
2007-03-19 14:20:00,32.63,32.63,32.61,32.61,13700.0,19.0947,19.0947,19.083,19.083,13700.0
2007-03-19 14:25:00,32.61,32.62,32.6,32.6,15500.0,19.083,19.0888,19.0771,19.0771,15500.0
2007-03-19 14:30:00,32.61,32.62,32.6,32.61,11000.0,19.083,19.0888,19.0771,19.083,11000.0
2007-03-19 14:35:00,32.6,32.64,32.6,32.63,15000.0,19.0771,19.1005,19.0771,19.0947,15000.0
2007-03-19 14:40:00,32.64,32.64,32.63,32.63,12900.0,19.1005,19.1005,19.0947,19.0947,12900.0
2007-03-19 14:45:00,32.63,32.65,32.62,32.62,15900.0,19.0947,19.1064,19.0888,19.0888,15900.0
2007-03-19 14:50:00,32.63,32.64,32.62,32.64,12000.0,19.0947,19.1005,19.0888,19.1005,12000.0
2007-03-19 14:55:00,32.62,32.66,32.62,32.66,20200.0,19.0888,19.1122,19.0888,19.1122,20200.0
2007-03-19 15:00:00,32.65,32.66,32.63,32.63,23100.0,19.1064,19.1122,19.0947,19.0947,23100.0
2007-03-19 15:05:00,32.63,32.64,32.61,32.61,20000.0,19.0947,19.1005,19.083,19.083,20000.0
2007-03-19 15:10:00,32.62,32.64,32.6,32.63,16100.0,19.0888,19.1005,19.0771,19.0947,16100.0
2007-03-19 15:15:00,32.64,32.65,32.63,32.65,25700.0,19.1005,19.1064,19.0947,19.1064,25700.0
2007-03-19 15:20:00,32.64,32.66,32.63,32.63,19600.0,19.1005,19.1122,19.0947,19.0947,19600.0
2007-03-19 15:25:00,32.64,32.64,32.62,32.63,27000.0,19.1005,19.1005,19.0888,19.0947,27000.0
2007-03-19 15:30:00,32.62,32.64,32.61,32.63,18800.0,19.0888,19.1005,19.083,19.0947,18800.0
2007-03-19 15:35:00,32.63,32.66,32.63,32.66,33400.0,19.0947,19.1122,19.0947,19.1122,33400.0
2007-03-19 15:40:00,32.66,32.67,32.65,32.66,35000.0,19.1122,19.1181,19.1064,19.1122,35000.0
2007-03-19 15:45:00,32.66,32.69,32.66,32.69,43400.0,19.1122,19.1298,19.1122,19.1298,43400.0
2007-03-19 15:50:00,32.69,32.69,32.67,32.67,38800.0,19.1298,19.1298,19.1181,19.1181,38800.0
2007-03-19 15:55:00,32.68,32.7,32.66,32.7,104700.0,19.1239,19.1356,19.1122,19.1356,104700.0
2007-03-20 09:30:00,32.66,32.67,32.6,32.67,26600.0,19.1122,19.1181,19.0771,19.1181,26600.0
2007-03-20 09:35:00,32.67,32.75,32.66,32.74,13700.0,19.1181,19.1649,19.1122,19.159,13700.0
2007-03-20 09:40:00,32.73,32.76,32.7,32.7,6600.0,19.1532,19.1707,19.1356,19.1356,6600.0
2007-03-20 09:45:00,32.7,32.71,32.65,32.67,10600.0,19.1356,19.1415,19.1064,19.1181,10600.0
2007-03-20 09:50:00,32.67,32.72,32.63,32.7,15500.0,19.1181,19.1473,19.0947,19.1356,15500.0
2007-03-20 09:55:00,32.7,32.71,32.65,32.65,9500.0,19.1356,19.1415,19.1064,19.1064,9500.0
2007-03-20 10:00:00,32.66,32.68,32.62,32.64,11200.0,19.1122,19.1239,19.0888,19.1005,11200.0
2007-03-20 10:05:00,32.64,32.65,32.61,32.63,11700.0,19.1005,19.1064,19.083,19.0947,11700.0
2007-03-20 10:10:00,32.63,32.65,32.62,32.62,18000.0,19.0947,19.1064,19.0888,19.0888,18000.0
2007-03-20 10:15:00,32.62,32.63,32.6,32.61,12300.0,19.0888,19.0947,19.0771,19.083,12300.0
2007-03-20 10:20:00,32.62,32.63,32.6,32.62,8900.0,19.0888,19.0947,19.0771,19.0888,8900.0
2007-03-20 10:25:00,32.63,32.66,32.63,32.64,9100.0,19.0947,19.1122,19.0947,19.1005,9100.0
2007-03-20 10:30:00,32.65,32.65,32.58,32.59,19200.0,19.1064,19.1064,19.0654,19.0712,19200.0
2007-03-20 10:35:00,32.59,32.61,32.59,32.61,30600.0,19.0712,19.083,19.0712,19.083,30600.0
2007-03-20 10:40:00,32.6,32.63,32.59,32.63,13600.0,19.0771,19.0947,19.0712,19.0947,13600.0
2007-03-20 10:45:00,32.63,32.64,32.62,32.62,9900.0,19.0947,19.1005,19.0888,19.0888,9900.0
2007-03-20 10:50:00,32.62,32.63,32.59,32.59,10000.0,19.0888,19.0947,19.0712,19.0712,10000.0
2007-03-20 10:55:00,32.59,32.6,32.57,32.58,9900.0,19.0712,19.0771,19.0595,19.0654,9900.0
2007-03-20 11:00:00,32.57,32.6,32.57,32.59,13500.0,19.0595,19.0771,19.0595,19.0712,13500.0
2007-03-20 11:05:00,32.58,32.59,32.57,32.59,24200.0,19.0654,19.0712,19.0595,19.0712,24200.0
2007-03-20 11:10:00,32.59,32.61,32.59,32.61,18700.0,19.0712,19.083,19.0712,19.083,18700.0
2007-03-20 11:15:00,32.6,32.6,32.58,32.58,10300.0,19.0771,19.0771,19.0654,19.0654,10300.0
2007-03-20 11:20:00,32.58,32.59,32.58,32.59,19400.0,19.0654,19.0712,19.0654,19.0712,19400.0
2007-03-20 11:25:00,32.58,32.58,32.52,32.53,41500.0,19.0654,19.0654,19.0303,19.0361,41500.0
2007-03-20 11:30:00,32.53,32.55,32.53,32.53,20500.0,19.0361,19.0478,19.0361,19.0361,20500.0
2007-03-20 11:35:00,32.53,32.54,32.52,32.53,16900.0,19.0361,19.042,19.0303,19.0361,16900.0
2007-03-20 11:40:00,32.52,32.52,32.5,32.5,18500.0,19.0303,19.0303,19.0186,19.0186,18500.0
2007-03-20 11:45:00,32.51,32.51,32.48,32.49,23600.0,19.0244,19.0244,19.0069,19.0127,23600.0
2007-03-20 11:50:00,32.49,32.5,32.47,32.49,19500.0,19.0127,19.0186,19.001,19.0127,19500.0
2007-03-20 11:55:00,32.5,32.5,32.49,32.5,15400.0,19.0186,19.0186,19.0127,19.0186,15400.0
2007-03-20 12:00:00,32.49,32.5,32.49,32.5,21500.0,19.0127,19.0186,19.0127,19.0186,21500.0
2007-03-20 12:05:00,32.5,32.5,32.49,32.49,20100.0,19.0186,19.0186,19.0127,19.0127,20100.0
2007-03-20 12:10:00,32.49,32.52,32.49,32.51,14800.0,19.0127,19.0303,19.0127,19.0244,14800.0
2007-03-20 12:15:00,32.52,32.52,32.51,32.52,10500.0,19.0303,19.0303,19.0244,19.0303,10500.0
2007-03-20 12:20:00,32.52,32.53,32.51,32.51,13800.0,19.0303,19.0361,19.0244,19.0244,13800.0
2007-03-20 12:25:00,32.52,32.55,32.51,32.55,27200.0,19.0303,19.0478,19.0244,19.0478,27200.0
2007-03-20 12:30:00,32.57,32.59,32.55,32.56,21100.0,19.0595,19.0712,19.0478,19.0537,21100.0
2007-03-20 12:35:00,32.55,32.56,32.54,32.56,10600.0,19.0478,19.0537,19.042,19.0537,10600.0
2007-03-20 12:40:00,32.57,32.6,32.56,32.59,12600.0,19.0595,19.0771,19.0537,19.0712,12600.0
2007-03-20 12:45:00,32.6,32.63,32.6,32.62,18300.0,19.0771,19.0947,19.0771,19.0888,18300.0
2007-03-20 12:50:00,32.62,32.62,32.6,32.6,8500.0,19.0888,19.0888,19.0771,19.0771,8500.0
2007-03-20 12:55:00,32.6,32.61,32.54,32.55,20300.0,19.0771,19.083,19.042,19.0478,20300.0
2007-03-20 13:00:00,32.55,32.56,32.52,32.53,13800.0,19.0478,19.0537,19.0303,19.0361,13800.0
2007-03-20 13:05:00,32.53,32.58,32.52,32.57,19800.0,19.0361,19.0654,19.0303,19.0595,19800.0
2007-03-20 13:10:00,32.57,32.58,32.56,32.57,6600.0,19.0595,19.0654,19.0537,19.0595,6600.0
2007-03-20 13:15:00,32.57,32.57,32.55,32.55,8200.0,19.0595,19.0595,19.0478,19.0478,8200.0
2007-03-20 13:20:00,32.56,32.56,32.54,32.56,7500.0,19.0537,19.0537,19.042,19.0537,7500.0
2007-03-20 13:25:00,32.56,32.56,32.55,32.56,6500.0,19.0537,19.0537,19.0478,19.0537,6500.0
2007-03-20 13:30:00,32.56,32.56,32.53,32.53,12300.0,19.0537,19.0537,19.0361,19.0361,12300.0
2007-03-20 13:35:00,32.53,32.55,32.53,32.55,8100.0,19.0361,19.0478,19.0361,19.0478,8100.0
2007-03-20 13:40:00,32.54,32.54,32.52,32.52,16100.0,19.042,19.042,19.0303,19.0303,16100.0
2007-03-20 13:45:00,32.53,32.54,32.52,32.54,8200.0,19.0361,19.042,19.0303,19.042,8200.0
2007-03-20 13:50:00,32.54,32.55,32.53,32.54,4800.0,19.042,19.0478,19.0361,19.042,4800.0
2007-03-20 13:55:00,32.53,32.55,32.53,32.54,3400.0,19.0361,19.0478,19.0361,19.042,3400.0
2007-03-20 14:00:00,32.55,32.55,32.54,32.55,6200.0,19.0478,19.0478,19.042,19.0478,6200.0
2007-03-20 14:05:00,32.54,32.58,32.54,32.57,21600.0,19.042,19.0654,19.042,19.0595,21600.0
2007-03-20 14:10:00,32.57,32.58,32.55,32.58,14700.0,19.0595,19.0654,19.0478,19.0654,14700.0
2007-03-20 14:15:00,32.58,32.59,32.58,32.58,8600.0,19.0654,19.0712,19.0654,19.0654,8600.0
2007-03-20 14:20:00,32.59,32.59,32.57,32.57,11100.0,19.0712,19.0712,19.0595,19.0595,11100.0
2007-03-20 14:25:00,32.58,32.58,32.56,32.58,12400.0,19.0654,19.0654,19.0537,19.0654,12400.0
2007-03-20 14:30:00,32.57,32.58,32.57,32.57,4100.0,19.0595,19.0654,19.0595,19.0595,4100.0
2007-03-20 14:35:00,32.58,32.58,32.57,32.58,10800.0,19.0654,19.0654,19.0595,19.0654,10800.0
2007-03-20 14:40:00,32.57,32.58,32.53,32.54,45400.0,19.0595,19.0654,19.0361,19.042,45400.0
2007-03-20 14:45:00,32.54,32.67,32.53,32.57,213400.0,19.042,19.1181,19.0361,19.0595,213400.0
2007-03-20 14:50:00,32.57,32.61,32.57,32.59,40200.0,19.0595,19.083,19.0595,19.0712,40200.0
2007-03-20 14:55:00,32.58,32.63,32.56,32.57,23700.0,19.0654,19.0947,19.0537,19.0595,23700.0
2007-03-20 15:00:00,32.58,32.64,32.58,32.61,21200.0,19.0654,19.1005,19.0654,19.083,21200.0
2007-03-20 15:05:00,32.62,32.64,32.6,32.61,18900.0,19.0888,19.1005,19.0771,19.083,18900.0
2007-03-20 15:10:00,32.61,32.62,32.59,32.59,24600.0,19.083,19.0888,19.0712,19.0712,24600.0
2007-03-20 15:15:00,32.59,32.59,32.54,32.55,39100.0,19.0712,19.0712,19.042,19.0478,39100.0
2007-03-20 15:20:00,32.55,32.58,32.53,32.53,26800.0,19.0478,19.0654,19.0361,19.0361,26800.0
2007-03-20 15:25:00,32.54,32.58,32.54,32.58,31000.0,19.042,19.0654,19.042,19.0654,31000.0
2007-03-20 15:30:00,32.57,32.58,32.55,32.57,26400.0,19.0595,19.0654,19.0478,19.0595,26400.0
2007-03-20 15:35:00,32.58,32.59,32.56,32.57,45100.0,19.0654,19.0712,19.0537,19.0595,45100.0
2007-03-20 15:40:00,32.57,32.58,32.52,32.54,69500.0,19.0595,19.0654,19.0303,19.042,69500.0
2007-03-20 15:45:00,32.54,32.56,32.52,32.55,42800.0,19.042,19.0537,19.0303,19.0478,42800.0
2007-03-20 15:50:00,32.54,32.6,32.52,32.59,43500.0,19.042,19.0771,19.0303,19.0712,43500.0
2007-03-20 15:55:00,32.6,32.6,32.57,32.57,71600.0,19.0771,19.0771,19.0595,19.0595,71600.0
2007-03-21 09:30:00,32.64,32.64,32.55,32.55,23000.0,19.1005,19.1005,19.0478,19.0478,23000.0
2007-03-21 09:35:00,32.56,32.62,32.53,32.57,10500.0,19.0537,19.0888,19.0361,19.0595,10500.0
2007-03-21 09:40:00,32.57,32.63,32.55,32.57,10800.0,19.0595,19.0947,19.0478,19.0595,10800.0
2007-03-21 09:45:00,32.57,32.59,32.55,32.58,17100.0,19.0595,19.0712,19.0478,19.0654,17100.0
2007-03-21 09:50:00,32.59,32.6,32.55,32.56,8800.0,19.0712,19.0771,19.0478,19.0537,8800.0
2007-03-21 09:55:00,32.57,32.57,32.47,32.49,23300.0,19.0595,19.0595,19.001,19.0127,23300.0
2007-03-21 10:00:00,32.49,32.5,32.44,32.45,14800.0,19.0127,19.0186,18.9835,18.9893,14800.0
2007-03-21 10:05:00,32.46,32.5,32.46,32.5,8300.0,18.9952,19.0186,18.9952,19.0186,8300.0
2007-03-21 10:10:00,32.51,32.54,32.51,32.52,10800.0,19.0244,19.042,19.0244,19.0303,10800.0
2007-03-21 10:15:00,32.52,32.53,32.49,32.53,15100.0,19.0303,19.0361,19.0127,19.0361,15100.0
2007-03-21 10:20:00,32.54,32.54,32.5,32.51,12300.0,19.042,19.042,19.0186,19.0244,12300.0
2007-03-21 10:25:00,32.52,32.56,32.52,32.54,7700.0,19.0303,19.0537,19.0303,19.042,7700.0
2007-03-21 10:30:00,32.54,32.55,32.52,32.53,11300.0,19.042,19.0478,19.0303,19.0361,11300.0
2007-03-21 10:35:00,32.53,32.57,32.53,32.53,8700.0,19.0361,19.0595,19.0361,19.0361,8700.0
2007-03-21 10:40:00,32.53,32.57,32.53,32.57,8000.0,19.0361,19.0595,19.0361,19.0595,8000.0
2007-03-21 10:45:00,32.57,32.58,32.53,32.53,13900.0,19.0595,19.0654,19.0361,19.0361,13900.0
2007-03-21 10:50:00,32.53,32.53,32.5,32.5,34400.0,19.0361,19.0361,19.0186,19.0186,34400.0
2007-03-21 10:55:00,32.51,32.51,32.48,32.48,11100.0,19.0244,19.0244,19.0069,19.0069,11100.0
2007-03-21 11:00:00,32.48,32.5,32.48,32.48,11900.0,19.0069,19.0186,19.0069,19.0069,11900.0
2007-03-21 11:05:00,32.49,32.5,32.44,32.45,20900.0,19.0127,19.0186,18.9835,18.9893,20900.0
2007-03-21 11:10:00,32.44,32.46,32.44,32.46,16300.0,18.9835,18.9952,18.9835,18.9952,16300.0
2007-03-21 11:15:00,32.47,32.48,32.44,32.44,14200.0,19.001,19.0069,18.9835,18.9835,14200.0
2007-03-21 11:20:00,32.45,32.47,32.44,32.46,6100.0,18.9893,19.001,18.9835,18.9952,6100.0
2007-03-21 11:25:00,32.48,32.48,32.47,32.48,5500.0,19.0069,19.0069,19.001,19.0069,5500.0
2007-03-21 11:30:00,32.48,32.49,32.47,32.47,11200.0,19.0069,19.0127,19.001,19.001,11200.0
2007-03-21 11:35:00,32.48,32.48,32.46,32.46,9100.0,19.0069,19.0069,18.9952,18.9952,9100.0
2007-03-21 11:40:00,32.46,32.46,32.44,32.45,14300.0,18.9952,18.9952,18.9835,18.9893,14300.0
2007-03-21 11:45:00,32.44,32.44,32.42,32.44,18000.0,18.9835,18.9835,18.9718,18.9835,18000.0
2007-03-21 11:50:00,32.43,32.49,32.43,32.49,9600.0,18.9776,19.0127,18.9776,19.0127,9600.0
2007-03-21 11:55:00,32.48,32.49,32.46,32.46,17900.0,19.0069,19.0127,18.9952,18.9952,17900.0
2007-03-21 12:00:00,32.47,32.49,32.47,32.49,6600.0,19.001,19.0127,19.001,19.0127,6600.0
2007-03-21 12:05:00,32.48,32.51,32.48,32.49,10400.0,19.0069,19.0244,19.0069,19.0127,10400.0
2007-03-21 12:10:00,32.49,32.51,32.49,32.5,11000.0,19.0127,19.0244,19.0127,19.0186,11000.0
2007-03-21 12:15:00,32.5,32.51,32.49,32.49,5000.0,19.0186,19.0244,19.0127,19.0127,5000.0
2007-03-21 12:20:00,32.5,32.5,32.49,32.5,5600.0,19.0186,19.0186,19.0127,19.0186,5600.0
2007-03-21 12:25:00,32.5,32.51,32.49,32.5,6200.0,19.0186,19.0244,19.0127,19.0186,6200.0
2007-03-21 12:30:00,32.49,32.5,32.48,32.49,18300.0,19.0127,19.0186,19.0069,19.0127,18300.0
2007-03-21 12:35:00,32.48,32.49,32.47,32.47,8100.0,19.0069,19.0127,19.001,19.001,8100.0
2007-03-21 12:40:00,32.47,32.49,32.47,32.49,9800.0,19.001,19.0127,19.001,19.0127,9800.0
2007-03-21 12:45:00,32.48,32.49,32.48,32.49,7200.0,19.0069,19.0127,19.0069,19.0127,7200.0
2007-03-21 12:50:00,32.48,32.49,32.47,32.48,9500.0,19.0069,19.0127,19.001,19.0069,9500.0
2007-03-21 12:55:00,32.48,32.49,32.47,32.47,6600.0,19.0069,19.0127,19.001,19.001,6600.0
2007-03-21 13:00:00,32.47,32.48,32.47,32.47,7900.0,19.001,19.0069,19.001,19.001,7900.0
2007-03-21 13:05:00,32.47,32.48,32.46,32.48,10800.0,19.001,19.0069,18.9952,19.0069,10800.0
2007-03-21 13:10:00,32.47,32.48,32.46,32.48,9600.0,19.001,19.0069,18.9952,19.0069,9600.0
2007-03-21 13:15:00,32.47,32.48,32.47,32.48,12200.0,19.001,19.0069,19.001,19.0069,12200.0
2007-03-21 13:20:00,32.48,32.49,32.47,32.47,7900.0,19.0069,19.0127,19.001,19.001,7900.0
2007-03-21 13:25:00,32.47,32.48,32.47,32.48,6100.0,19.001,19.0069,19.001,19.0069,6100.0
2007-03-21 13:30:00,32.48,32.52,32.47,32.51,25800.0,19.0069,19.0303,19.001,19.0244,25800.0
2007-03-21 13:35:00,32.51,32.52,32.51,32.51,9500.0,19.0244,19.0303,19.0244,19.0244,9500.0
2007-03-21 13:40:00,32.52,32.53,32.51,32.52,7400.0,19.0303,19.0361,19.0244,19.0303,7400.0
2007-03-21 13:45:00,32.51,32.53,32.51,32.52,2400.0,19.0244,19.0361,19.0244,19.0303,2400.0
2007-03-21 13:50:00,32.52,32.53,32.51,32.52,11500.0,19.0303,19.0361,19.0244,19.0303,11500.0
2007-03-21 13:55:00,32.51,32.53,32.51,32.53,8200.0,19.0244,19.0361,19.0244,19.0361,8200.0
2007-03-21 14:00:00,32.52,32.55,32.52,32.52,12300.0,19.0303,19.0478,19.0303,19.0303,12300.0
2007-03-21 14:05:00,32.53,32.54,32.51,32.51,14600.0,19.0361,19.042,19.0244,19.0244,14600.0
2007-03-21 14:10:00,32.52,32.53,32.5,32.5,10000.0,19.0303,19.0361,19.0186,19.0186,10000.0
2007-03-21 14:15:00,32.5,32.64,32.5,32.52,82100.0,19.0186,19.1005,19.0186,19.0303,82100.0
2007-03-21 14:20:00,32.53,32.75,32.53,32.71,78300.0,19.0361,19.1649,19.0361,19.1415,78300.0
2007-03-21 14:25:00,32.73,32.86,32.73,32.77,46300.0,19.1532,19.2292,19.1532,19.1766,46300.0
2007-03-21 14:30:00,32.79,32.83,32.77,32.83,26100.0,19.1883,19.2117,19.1766,19.2117,26100.0
2007-03-21 14:35:00,32.81,32.85,32.77,32.78,19800.0,19.2,19.2234,19.1766,19.1824,19800.0
2007-03-21 14:40:00,32.78,32.9,32.78,32.89,27700.0,19.1824,19.2527,19.1824,19.2468,27700.0
2007-03-21 14:45:00,32.89,32.91,32.85,32.87,24300.0,19.2468,19.2585,19.2234,19.2351,24300.0
2007-03-21 14:50:00,32.87,32.9,32.85,32.89,37600.0,19.2351,19.2527,19.2234,19.2468,37600.0
2007-03-21 14:55:00,32.89,32.99,32.88,32.98,38300.0,19.2468,19.3053,19.241,19.2995,38300.0
2007-03-21 15:00:00,32.98,33.0,32.95,32.96,60900.0,19.2995,19.3112,19.2819,19.2878,60900.0
2007-03-21 15:05:00,32.96,32.96,32.89,32.91,51800.0,19.2878,19.2878,19.2468,19.2585,51800.0
2007-03-21 15:10:00,32.9,32.92,32.86,32.9,18300.0,19.2527,19.2644,19.2292,19.2527,18300.0
2007-03-21 15:15:00,32.9,32.92,32.86,32.87,16800.0,19.2527,19.2644,19.2292,19.2351,16800.0
2007-03-21 15:20:00,32.87,32.93,32.85,32.9,30000.0,19.2351,19.2702,19.2234,19.2527,30000.0
2007-03-21 15:25:00,32.9,32.92,32.85,32.9,26600.0,19.2527,19.2644,19.2234,19.2527,26600.0
2007-03-21 15:30:00,32.91,32.99,32.89,32.96,42600.0,19.2585,19.3053,19.2468,19.2878,42600.0
2007-03-21 15:35:00,32.96,32.98,32.89,32.89,53500.0,19.2878,19.2995,19.2468,19.2468,53500.0
2007-03-21 15:40:00,32.89,32.95,32.89,32.93,38300.0,19.2468,19.2819,19.2468,19.2702,38300.0
2007-03-21 15:45:00,32.94,32.97,32.92,32.96,43100.0,19.2761,19.2936,19.2644,19.2878,43100.0
2007-03-21 15:50:00,32.96,32.96,32.83,32.87,78300.0,19.2878,19.2878,19.2117,19.2351,78300.0
2007-03-21 15:55:00,32.86,32.91,32.84,32.9,82400.0,19.2292,19.2585,19.2175,19.2527,82400.0
2007-03-22 09:30:00,32.98,33.2,32.07,33.19,72800.0,19.2995,19.4282,18.7669,19.4224,72800.0
2007-03-22 09:35:00,33.18,33.21,33.1,33.19,46300.0,19.4165,19.4341,19.3697,19.4224,46300.0
2007-03-22 09:40:00,33.2,33.25,33.14,33.24,35100.0,19.4282,19.4575,19.3931,19.4516,35100.0
2007-03-22 09:45:00,33.25,33.25,33.22,33.23,67200.0,19.4575,19.4575,19.4399,19.4458,67200.0
2007-03-22 09:50:00,33.24,33.24,33.2,33.21,25400.0,19.4516,19.4516,19.4282,19.4341,25400.0
2007-03-22 09:55:00,33.2,33.2,33.09,33.09,37300.0,19.4282,19.4282,19.3638,19.3638,37300.0
2007-03-22 10:00:00,33.11,33.11,32.92,32.93,60500.0,19.3755,19.3755,19.2644,19.2702,60500.0
2007-03-22 10:05:00,32.92,32.94,32.65,32.81,136100.0,19.2644,19.2761,19.1064,19.2,136100.0
2007-03-22 10:10:00,32.81,32.88,32.78,32.88,23500.0,19.2,19.241,19.1824,19.241,23500.0
2007-03-22 10:15:00,32.87,32.88,32.78,32.81,43700.0,19.2351,19.241,19.1824,19.2,43700.0
2007-03-22 10:20:00,32.81,32.87,32.81,32.87,20000.0,19.2,19.2351,19.2,19.2351,20000.0
2007-03-22 10:25:00,32.87,32.88,32.81,32.82,28000.0,19.2351,19.241,19.2,19.2058,28000.0
2007-03-22 10:30:00,32.81,32.82,32.76,32.77,43500.0,19.2,19.2058,19.1707,19.1766,43500.0
2007-03-22 10:35:00,32.77,32.83,32.76,32.83,31900.0,19.1766,19.2117,19.1707,19.2117,31900.0
2007-03-22 10:40:00,32.83,32.88,32.81,32.82,25700.0,19.2117,19.241,19.2,19.2058,25700.0
2007-03-22 10:45:00,32.82,32.87,32.79,32.79,25400.0,19.2058,19.2351,19.1883,19.1883,25400.0
2007-03-22 10:50:00,32.79,32.79,32.76,32.78,23100.0,19.1883,19.1883,19.1707,19.1824,23100.0
2007-03-22 10:55:00,32.79,32.8,32.76,32.78,20900.0,19.1883,19.1941,19.1707,19.1824,20900.0
2007-03-22 11:00:00,32.78,32.8,32.75,32.77,57800.0,19.1824,19.1941,19.1649,19.1766,57800.0
2007-03-22 11:05:00,32.78,32.79,32.76,32.77,17500.0,19.1824,19.1883,19.1707,19.1766,17500.0
2007-03-22 11:10:00,32.78,32.78,32.75,32.77,38300.0,19.1824,19.1824,19.1649,19.1766,38300.0
2007-03-22 11:15:00,32.76,32.77,32.61,32.63,134400.0,19.1707,19.1766,19.083,19.0947,134400.0
2007-03-22 11:20:00,32.62,32.63,32.53,32.58,100400.0,19.0888,19.0947,19.0361,19.0654,100400.0
2007-03-22 11:25:00,32.57,32.64,32.57,32.6,43200.0,19.0595,19.1005,19.0595,19.0771,43200.0
2007-03-22 11:30:00,32.59,32.65,32.59,32.59,29200.0,19.0712,19.1064,19.0712,19.0712,29200.0
2007-03-22 11:35:00,32.6,32.63,32.59,32.6,35600.0,19.0771,19.0947,19.0712,19.0771,35600.0
2007-03-22 11:40:00,32.6,32.63,32.55,32.6,25300.0,19.0771,19.0947,19.0478,19.0771,25300.0
2007-03-22 11:45:00,32.6,32.61,32.59,32.61,13900.0,19.0771,19.083,19.0712,19.083,13900.0
2007-03-22 11:50:00,32.6,32.61,32.59,32.59,18200.0,19.0771,19.083,19.0712,19.0712,18200.0
2007-03-22 11:55:00,32.59,32.62,32.58,32.62,30700.0,19.0712,19.0888,19.0654,19.0888,30700.0
2007-03-22 12:00:00,32.61,32.62,32.55,32.59,31900.0,19.083,19.0888,19.0478,19.0712,31900.0
2007-03-22 12:05:00,32.59,32.6,32.58,32.59,28000.0,19.0712,19.0771,19.0654,19.0712,28000.0
2007-03-22 12:10:00,32.59,32.6,32.56,32.56,34300.0,19.0712,19.0771,19.0537,19.0537,34300.0
2007-03-22 12:15:00,32.56,32.59,32.56,32.59,17400.0,19.0537,19.0712,19.0537,19.0712,17400.0
2007-03-22 12:20:00,32.59,32.59,32.58,32.58,9600.0,19.0712,19.0712,19.0654,19.0654,9600.0
2007-03-22 12:25:00,32.59,32.59,32.58,32.59,21700.0,19.0712,19.0712,19.0654,19.0712,21700.0
2007-03-22 12:30:00,32.59,32.62,32.54,32.55,57000.0,19.0712,19.0888,19.042,19.0478,57000.0
2007-03-22 12:35:00,32.56,32.6,32.55,32.6,12100.0,19.0537,19.0771,19.0478,19.0771,12100.0
2007-03-22 12:40:00,32.6,32.62,32.59,32.6,18600.0,19.0771,19.0888,19.0712,19.0771,18600.0
2007-03-22 12:45:00,32.6,32.62,32.59,32.61,8000.0,19.0771,19.0888,19.0712,19.083,8000.0
2007-03-22 12:50:00,32.61,32.63,32.6,32.61,15400.0,19.083,19.0947,19.0771,19.083,15400.0
2007-03-22 12:55:00,32.61,32.63,32.6,32.63,13800.0,19.083,19.0947,19.0771,19.0947,13800.0
2007-03-22 13:00:00,32.63,32.64,32.62,32.64,10200.0,19.0947,19.1005,19.0888,19.1005,10200.0
2007-03-22 13:05:00,32.64,32.65,32.62,32.62,23400.0,19.1005,19.1064,19.0888,19.0888,23400.0
2007-03-22 13:10:00,32.62,32.65,32.61,32.64,17400.0,19.0888,19.1064,19.083,19.1005,17400.0
2007-03-22 13:15:00,32.65,32.66,32.63,32.64,11600.0,19.1064,19.1122,19.0947,19.1005,11600.0
2007-03-22 13:20:00,32.64,32.65,32.64,32.65,7200.0,19.1005,19.1064,19.1005,19.1064,7200.0
2007-03-22 13:25:00,32.64,32.66,32.62,32.63,26200.0,19.1005,19.1122,19.0888,19.0947,26200.0
2007-03-22 13:30:00,32.63,32.63,32.59,32.62,18100.0,19.0947,19.0947,19.0712,19.0888,18100.0
2007-03-22 13:35:00,32.63,32.64,32.62,32.62,16500.0,19.0947,19.1005,19.0888,19.0888,16500.0
2007-03-22 13:40:00,32.63,32.63,32.6,32.62,21100.0,19.0947,19.0947,19.0771,19.0888,21100.0
2007-03-22 13:45:00,32.62,32.62,32.6,32.6,15900.0,19.0888,19.0888,19.0771,19.0771,15900.0
2007-03-22 13:50:00,32.6,32.62,32.59,32.6,21200.0,19.0771,19.0888,19.0712,19.0771,21200.0
2007-03-22 13:55:00,32.61,32.61,32.59,32.6,12500.0,19.083,19.083,19.0712,19.0771,12500.0
2007-03-22 14:00:00,32.6,32.62,32.59,32.59,29000.0,19.0771,19.0888,19.0712,19.0712,29000.0
2007-03-22 14:05:00,32.6,32.61,32.59,32.6,23900.0,19.0771,19.083,19.0712,19.0771,23900.0
2007-03-22 14:10:00,32.59,32.61,32.59,32.6,11400.0,19.0712,19.083,19.0712,19.0771,11400.0
2007-03-22 14:15:00,32.6,32.6,32.59,32.6,13900.0,19.0771,19.0771,19.0712,19.0771,13900.0
2007-03-22 14:20:00,32.59,32.61,32.56,32.6,34900.0,19.0712,19.083,19.0537,19.0771,34900.0
2007-03-22 14:25:00,32.6,32.61,32.6,32.6,17300.0,19.0771,19.083,19.0771,19.0771,17300.0
2007-03-22 14:30:00,32.6,32.62,32.6,32.61,112400.0,19.0771,19.0888,19.0771,19.083,112400.0
2007-03-22 14:35:00,32.62,32.62,32.61,32.62,18200.0,19.0888,19.0888,19.083,19.0888,18200.0
2007-03-22 14:40:00,32.62,32.62,32.61,32.62,8400.0,19.0888,19.0888,19.083,19.0888,8400.0
2007-03-22 14:45:00,32.62,32.62,32.6,32.62,42500.0,19.0888,19.0888,19.0771,19.0888,42500.0
2007-03-22 14:50:00,32.61,32.62,32.61,32.62,20300.0,19.083,19.0888,19.083,19.0888,20300.0
2007-03-22 14:55:00,32.61,32.62,32.61,32.61,136000.0,19.083,19.0888,19.083,19.083,136000.0
2007-03-22 15:00:00,32.62,32.62,32.59,32.6,35300.0,19.0888,19.0888,19.0712,19.0771,35300.0
2007-03-22 15:05:00,32.59,32.61,32.58,32.59,220800.0,19.0712,19.083,19.0654,19.0712,220800.0
2007-03-22 15:10:00,32.58,32.6,32.57,32.59,29100.0,19.0654,19.0771,19.0595,19.0712,29100.0
2007-03-22 15:15:00,32.6,32.6,32.59,32.6,39600.0,19.0771,19.0771,19.0712,19.0771,39600.0
2007-03-22 15:20:00,32.6,32.6,32.59,32.6,36900.0,19.0771,19.0771,19.0712,19.0771,36900.0
2007-03-22 15:25:00,32.6,32.62,32.59,32.62,92000.0,19.0771,19.0888,19.0712,19.0888,92000.0
2007-03-22 15:30:00,32.61,32.64,32.61,32.63,28100.0,19.083,19.1005,19.083,19.0947,28100.0
2007-03-22 15:35:00,32.63,32.66,32.62,32.65,19700.0,19.0947,19.1122,19.0888,19.1064,19700.0
2007-03-22 15:40:00,32.66,32.66,32.62,32.63,56800.0,19.1122,19.1122,19.0888,19.0947,56800.0
2007-03-22 15:45:00,32.63,32.66,32.62,32.65,25100.0,19.0947,19.1122,19.0888,19.1064,25100.0
2007-03-22 15:50:00,32.65,32.71,32.64,32.67,73700.0,19.1064,19.1415,19.1005,19.1181,73700.0
2007-03-22 15:55:00,32.68,32.7,32.65,32.66,63400.0,19.1239,19.1356,19.1064,19.1122,63400.0
2007-03-23 09:30:00,32.64,32.66,32.57,32.58,53800.0,19.1005,19.1122,19.0595,19.0654,53800.0
2007-03-23 09:35:00,32.58,32.77,32.58,32.75,32300.0,19.0654,19.1766,19.0654,19.1649,32300.0
2007-03-23 09:40:00,32.75,32.79,32.74,32.79,14700.0,19.1649,19.1883,19.159,19.1883,14700.0
2007-03-23 09:45:00,32.79,32.85,32.79,32.83,17800.0,19.1883,19.2234,19.1883,19.2117,17800.0
2007-03-23 09:50:00,32.83,32.89,32.82,32.88,87700.0,19.2117,19.2468,19.2058,19.241,87700.0
2007-03-23 09:55:00,32.89,32.97,32.88,32.88,37400.0,19.2468,19.2936,19.241,19.241,37400.0
2007-03-23 10:00:00,32.88,32.98,32.87,32.96,54000.0,19.241,19.2995,19.2351,19.2878,54000.0
2007-03-23 10:05:00,32.96,32.97,32.94,32.97,48200.0,19.2878,19.2936,19.2761,19.2936,48200.0
2007-03-23 10:10:00,32.97,32.99,32.95,32.96,49300.0,19.2936,19.3053,19.2819,19.2878,49300.0
2007-03-23 10:15:00,32.97,32.98,32.94,32.97,30100.0,19.2936,19.2995,19.2761,19.2936,30100.0
2007-03-23 10:20:00,32.97,32.98,32.95,32.97,22500.0,19.2936,19.2995,19.2819,19.2936,22500.0
2007-03-23 10:25:00,32.96,32.97,32.95,32.96,10300.0,19.2878,19.2936,19.2819,19.2878,10300.0
2007-03-23 10:30:00,32.96,32.97,32.95,32.96,39900.0,19.2878,19.2936,19.2819,19.2878,39900.0
2007-03-23 10:35:00,32.95,33.0,32.95,32.99,15300.0,19.2819,19.3112,19.2819,19.3053,15300.0
2007-03-23 10:40:00,32.99,33.01,32.95,32.96,48100.0,19.3053,19.317,19.2819,19.2878,48100.0
2007-03-23 10:45:00,32.96,32.98,32.94,32.98,37600.0,19.2878,19.2995,19.2761,19.2995,37600.0
2007-03-23 10:50:00,32.96,32.99,32.96,32.99,11500.0,19.2878,19.3053,19.2878,19.3053,11500.0
2007-03-23 10:55:00,32.98,32.99,32.97,32.99,23500.0,19.2995,19.3053,19.2936,19.3053,23500.0
2007-03-23 11:00:00,32.98,32.99,32.98,32.98,4600.0,19.2995,19.3053,19.2995,19.2995,4600.0
2007-03-23 11:05:00,32.98,33.0,32.98,33.0,10600.0,19.2995,19.3112,19.2995,19.3112,10600.0
2007-03-23 11:10:00,33.0,33.01,32.99,33.0,19100.0,19.3112,19.317,19.3053,19.3112,19100.0
2007-03-23 11:15:00,32.99,33.0,32.99,32.99,21500.0,19.3053,19.3112,19.3053,19.3053,21500.0
2007-03-23 11:20:00,32.99,33.01,32.99,33.01,29300.0,19.3053,19.317,19.3053,19.317,29300.0
2007-03-23 11:25:00,33.01,33.02,32.99,33.01,21300.0,19.317,19.3229,19.3053,19.317,21300.0
2007-03-23 11:30:00,33.0,33.01,32.99,33.0,8000.0,19.3112,19.317,19.3053,19.3112,8000.0
2007-03-23 11:35:00,33.0,33.03,33.0,33.03,20800.0,19.3112,19.3287,19.3112,19.3287,20800.0
2007-03-23 11:40:00,33.03,33.03,33.01,33.03,19700.0,19.3287,19.3287,19.317,19.3287,19700.0
2007-03-23 11:45:00,33.02,33.03,33.02,33.02,7300.0,19.3229,19.3287,19.3229,19.3229,7300.0
2007-03-23 11:50:00,33.03,33.03,33.02,33.02,13200.0,19.3287,19.3287,19.3229,19.3229,13200.0
2007-03-23 11:55:00,33.02,33.03,33.02,33.02,6900.0,19.3229,19.3287,19.3229,19.3229,6900.0
2007-03-23 12:00:00,33.02,33.03,33.02,33.02,6900.0,19.3229,19.3287,19.3229,19.3229,6900.0
2007-03-23 12:05:00,33.03,33.03,33.01,33.01,26100.0,19.3287,19.3287,19.317,19.317,26100.0
2007-03-23 12:10:00,33.02,33.02,33.01,33.02,10500.0,19.3229,19.3229,19.317,19.3229,10500.0
2007-03-23 12:15:00,33.01,33.02,32.99,32.99,23200.0,19.317,19.3229,19.3053,19.3053,23200.0
2007-03-23 12:20:00,32.98,32.99,32.98,32.98,8900.0,19.2995,19.3053,19.2995,19.2995,8900.0
2007-03-23 12:25:00,32.98,32.99,32.94,32.94,16400.0,19.2995,19.3053,19.2761,19.2761,16400.0
2007-03-23 12:30:00,32.95,32.95,32.86,32.88,26900.0,19.2819,19.2819,19.2292,19.241,26900.0
2007-03-23 12:35:00,32.88,32.88,32.82,32.83,13900.0,19.241,19.241,19.2058,19.2117,13900.0
2007-03-23 12:40:00,32.83,32.92,32.82,32.92,29700.0,19.2117,19.2644,19.2058,19.2644,29700.0
2007-03-23 12:45:00,32.91,32.93,32.91,32.92,32300.0,19.2585,19.2702,19.2585,19.2644,32300.0
2007-03-23 12:50:00,32.92,32.92,32.9,32.9,6800.0,19.2644,19.2644,19.2527,19.2527,6800.0
2007-03-23 12:55:00,32.9,32.91,32.89,32.9,11700.0,19.2527,19.2585,19.2468,19.2527,11700.0
2007-03-23 13:00:00,32.9,32.93,32.9,32.92,7600.0,19.2527,19.2702,19.2527,19.2644,7600.0
2007-03-23 13:05:00,32.91,32.94,32.91,32.94,6600.0,19.2585,19.2761,19.2585,19.2761,6600.0
2007-03-23 13:10:00,32.94,32.95,32.9,32.9,30500.0,19.2761,19.2819,19.2527,19.2527,30500.0
2007-03-23 13:15:00,32.9,32.93,32.89,32.93,9000.0,19.2527,19.2702,19.2468,19.2702,9000.0
2007-03-23 13:20:00,32.93,32.94,32.92,32.94,5100.0,19.2702,19.2761,19.2644,19.2761,5100.0
2007-03-23 13:25:00,32.94,32.95,32.93,32.95,11300.0,19.2761,19.2819,19.2702,19.2819,11300.0
2007-03-23 13:30:00,32.94,32.95,32.94,32.94,3700.0,19.2761,19.2819,19.2761,19.2761,3700.0
2007-03-23 13:35:00,32.94,32.95,32.93,32.94,7200.0,19.2761,19.2819,19.2702,19.2761,7200.0
2007-03-23 13:40:00,32.94,32.98,32.94,32.96,16000.0,19.2761,19.2995,19.2761,19.2878,16000.0
2007-03-23 13:45:00,32.97,32.98,32.96,32.96,5500.0,19.2936,19.2995,19.2878,19.2878,5500.0
2007-03-23 13:50:00,32.97,32.97,32.96,32.97,6700.0,19.2936,19.2936,19.2878,19.2936,6700.0
2007-03-23 13:55:00,32.96,32.99,32.95,32.98,10000.0,19.2878,19.3053,19.2819,19.2995,10000.0
2007-03-23 14:00:00,32.99,32.99,32.96,32.96,15100.0,19.3053,19.3053,19.2878,19.2878,15100.0
2007-03-23 14:05:00,32.96,32.96,32.92,32.93,9900.0,19.2878,19.2878,19.2644,19.2702,9900.0
2007-03-23 14:10:00,32.92,32.94,32.9,32.91,15300.0,19.2644,19.2761,19.2527,19.2585,15300.0
2007-03-23 14:15:00,32.91,32.95,32.9,32.9,36100.0,19.2585,19.2819,19.2527,19.2527,36100.0
2007-03-23 14:20:00,32.89,32.9,32.87,32.89,10800.0,19.2468,19.2527,19.2351,19.2468,10800.0
2007-03-23 14:25:00,32.9,32.91,32.87,32.88,14800.0,19.2527,19.2585,19.2351,19.241,14800.0
2007-03-23 14:30:00,32.88,32.89,32.86,32.87,26700.0,19.241,19.2468,19.2292,19.2351,26700.0
2007-03-23 14:35:00,32.86,32.88,32.86,32.87,9100.0,19.2292,19.241,19.2292,19.2351,9100.0
2007-03-23 14:40:00,32.88,32.89,32.86,32.89,13400.0,19.241,19.2468,19.2292,19.2468,13400.0
2007-03-23 14:45:00,32.9,32.9,32.88,32.89,11600.0,19.2527,19.2527,19.241,19.2468,11600.0
2007-03-23 14:50:00,32.89,32.9,32.88,32.9,20600.0,19.2468,19.2527,19.241,19.2527,20600.0
2007-03-23 14:55:00,32.89,32.94,32.89,32.93,23600.0,19.2468,19.2761,19.2468,19.2702,23600.0
2007-03-23 15:00:00,32.94,32.94,32.91,32.93,19100.0,19.2761,19.2761,19.2585,19.2702,19100.0
2007-03-23 15:05:00,32.93,32.93,32.92,32.92,8800.0,19.2702,19.2702,19.2644,19.2644,8800.0
2007-03-23 15:10:00,32.92,32.95,32.92,32.95,17300.0,19.2644,19.2819,19.2644,19.2819,17300.0
2007-03-23 15:15:00,32.95,32.98,32.94,32.97,22900.0,19.2819,19.2995,19.2761,19.2936,22900.0
2007-03-23 15:20:00,32.97,32.98,32.95,32.95,21900.0,19.2936,19.2995,19.2819,19.2819,21900.0
2007-03-23 15:25:00,32.95,32.98,32.95,32.98,17300.0,19.2819,19.2995,19.2819,19.2995,17300.0
2007-03-23 15:30:00,32.98,32.98,32.97,32.97,12600.0,19.2995,19.2995,19.2936,19.2936,12600.0
2007-03-23 15:35:00,32.97,32.99,32.95,32.95,26200.0,19.2936,19.3053,19.2819,19.2819,26200.0
2007-03-23 15:40:00,32.95,32.95,32.92,32.92,41800.0,19.2819,19.2819,19.2644,19.2644,41800.0
2007-03-23 15:45:00,32.92,32.94,32.88,32.93,27300.0,19.2644,19.2761,19.241,19.2702,27300.0
2007-03-23 15:50:00,32.93,33.01,32.93,32.96,134900.0,19.2702,19.317,19.2702,19.2878,134900.0
2007-03-23 15:55:00,32.96,32.97,32.92,32.97,56800.0,19.2878,19.2936,19.2644,19.2936,56800.0
2007-03-26 09:30:00,32.91,33.06,32.89,33.06,46600.0,19.2585,19.3463,19.2468,19.3463,46600.0
2007-03-26 09:35:00,33.05,33.09,33.02,33.08,22200.0,19.3404,19.3638,19.3229,19.358,22200.0
2007-03-26 09:40:00,33.08,33.16,33.07,33.16,27900.0,19.358,19.4048,19.3521,19.4048,27900.0
2007-03-26 09:45:00,33.17,33.24,33.15,33.23,76400.0,19.4107,19.4516,19.399,19.4458,76400.0
2007-03-26 09:50:00,33.23,33.28,33.19,33.24,32100.0,19.4458,19.475,19.4224,19.4516,32100.0
2007-03-26 09:55:00,33.24,33.28,33.22,33.27,16400.0,19.4516,19.475,19.4399,19.4692,16400.0
2007-03-26 10:00:00,33.26,33.26,33.12,33.18,59500.0,19.4633,19.4633,19.3814,19.4165,59500.0
2007-03-26 10:05:00,33.17,33.2,33.11,33.16,85900.0,19.4107,19.4282,19.3755,19.4048,85900.0
2007-03-26 10:10:00,33.19,33.21,33.15,33.21,36500.0,19.4224,19.4341,19.399,19.4341,36500.0
2007-03-26 10:15:00,33.22,33.22,33.2,33.22,29300.0,19.4399,19.4399,19.4282,19.4399,29300.0
2007-03-26 10:20:00,33.21,33.27,33.21,33.21,44500.0,19.4341,19.4692,19.4341,19.4341,44500.0
2007-03-26 10:25:00,33.21,33.26,33.21,33.23,34000.0,19.4341,19.4633,19.4341,19.4458,34000.0
2007-03-26 10:30:00,33.23,33.27,33.22,33.25,53300.0,19.4458,19.4692,19.4399,19.4575,53300.0
2007-03-26 10:35:00,33.25,33.31,33.25,33.29,21500.0,19.4575,19.4926,19.4575,19.4809,21500.0
2007-03-26 10:40:00,33.29,33.37,33.29,33.35,29700.0,19.4809,19.5277,19.4809,19.516,29700.0
2007-03-26 10:45:00,33.36,33.5,33.36,33.49,90600.0,19.5218,19.6038,19.5218,19.5979,90600.0
2007-03-26 10:50:00,33.49,33.6,33.46,33.59,79900.0,19.5979,19.6623,19.5804,19.6564,79900.0
2007-03-26 10:55:00,33.59,33.72,33.59,33.71,47800.0,19.6564,19.7325,19.6564,19.7267,47800.0
2007-03-26 11:00:00,33.7,33.75,33.55,33.55,108700.0,19.7208,19.7501,19.633,19.633,108700.0
2007-03-26 11:05:00,33.55,33.68,33.53,33.68,59600.0,19.633,19.7091,19.6213,19.7091,59600.0
2007-03-26 11:10:00,33.68,33.68,33.61,33.66,52000.0,19.7091,19.7091,19.6681,19.6974,52000.0
2007-03-26 11:15:00,33.67,33.78,33.65,33.78,44300.0,19.7032,19.7676,19.6915,19.7676,44300.0
2007-03-26 11:20:00,33.77,33.78,33.59,33.59,55700.0,19.7618,19.7676,19.6564,19.6564,55700.0
2007-03-26 11:25:00,33.6,33.69,33.54,33.69,34700.0,19.6623,19.715,19.6272,19.715,34700.0
2007-03-26 11:30:00,33.69,33.71,33.68,33.69,41000.0,19.715,19.7267,19.7091,19.715,41000.0
2007-03-26 11:35:00,33.7,33.75,33.66,33.74,42600.0,19.7208,19.7501,19.6974,19.7442,42600.0
2007-03-26 11:40:00,33.74,33.75,33.71,33.72,21900.0,19.7442,19.7501,19.7267,19.7325,21900.0
2007-03-26 11:45:00,33.71,33.76,33.71,33.76,43800.0,19.7267,19.7559,19.7267,19.7559,43800.0
2007-03-26 11:50:00,33.77,33.89,33.76,33.89,56500.0,19.7618,19.832,19.7559,19.832,56500.0
2007-03-26 11:55:00,33.89,33.89,33.79,33.79,80700.0,19.832,19.832,19.7735,19.7735,80700.0
2007-03-26 12:00:00,33.8,33.86,33.79,33.86,42000.0,19.7793,19.8144,19.7735,19.8144,42000.0
2007-03-26 12:05:00,33.86,33.88,33.83,33.83,28000.0,19.8144,19.8261,19.7969,19.7969,28000.0
2007-03-26 12:10:00,33.84,33.87,33.83,33.87,31000.0,19.8027,19.8203,19.7969,19.8203,31000.0
2007-03-26 12:15:00,33.86,33.88,33.25,33.87,38200.0,19.8144,19.8261,19.4575,19.8203,38200.0
2007-03-26 12:20:00,33.88,33.92,33.88,33.91,37900.0,19.8261,19.8495,19.8261,19.8437,37900.0
2007-03-26 12:25:00,33.91,33.94,33.9,33.92,40600.0,19.8437,19.8612,19.8378,19.8495,40600.0
2007-03-26 12:30:00,33.92,33.97,33.92,33.96,33800.0,19.8495,19.8788,19.8495,19.873,33800.0
2007-03-26 12:35:00,33.96,33.98,33.93,33.98,58600.0,19.873,19.8847,19.8554,19.8847,58600.0
2007-03-26 12:40:00,33.98,34.02,33.97,34.0,46800.0,19.8847,19.9081,19.8788,19.8964,46800.0
2007-03-26 12:45:00,34.01,34.04,34.0,34.01,42600.0,19.9022,19.9198,19.8964,19.9022,42600.0
2007-03-26 12:50:00,34.02,34.04,34.0,34.0,57200.0,19.9081,19.9198,19.8964,19.8964,57200.0
2007-03-26 12:55:00,34.01,34.02,33.97,34.0,64600.0,19.9022,19.9081,19.8788,19.8964,64600.0
2007-03-26 13:00:00,34.01,34.01,33.94,33.94,62900.0,19.9022,19.9022,19.8612,19.8612,62900.0
2007-03-26 13:05:00,33.95,33.97,33.9,33.91,110500.0,19.8671,19.8788,19.8378,19.8437,110500.0
2007-03-26 13:10:00,33.91,33.91,33.9,33.9,7300.0,19.8437,19.8437,19.8378,19.8378,7300.0
2007-03-26 13:15:00,33.9,33.9,33.8,33.81,106800.0,19.8378,19.8378,19.7793,19.7852,106800.0
2007-03-26 13:20:00,33.81,33.88,33.81,33.87,31300.0,19.7852,19.8261,19.7852,19.8203,31300.0
2007-03-26 13:25:00,33.87,33.88,33.85,33.87,26500.0,19.8203,19.8261,19.8086,19.8203,26500.0
2007-03-26 13:30:00,33.88,33.94,33.87,33.93,39900.0,19.8261,19.8612,19.8203,19.8554,39900.0
2007-03-26 13:35:00,33.93,33.98,33.92,33.93,31100.0,19.8554,19.8847,19.8495,19.8554,31100.0
2007-03-26 13:40:00,33.92,33.94,33.82,33.83,30700.0,19.8495,19.8612,19.791,19.7969,30700.0
2007-03-26 13:45:00,33.83,33.84,33.66,33.72,84900.0,19.7969,19.8027,19.6974,19.7325,84900.0
2007-03-26 13:50:00,33.73,33.75,33.7,33.74,28500.0,19.7384,19.7501,19.7208,19.7442,28500.0
2007-03-26 13:55:00,33.73,33.74,33.7,33.7,18500.0,19.7384,19.7442,19.7208,19.7208,18500.0
2007-03-26 14:00:00,33.7,33.77,33.7,33.77,31600.0,19.7208,19.7618,19.7208,19.7618,31600.0
2007-03-26 14:05:00,33.77,33.8,33.71,33.73,22100.0,19.7618,19.7793,19.7267,19.7384,22100.0
2007-03-26 14:10:00,33.72,33.73,33.67,33.68,24500.0,19.7325,19.7384,19.7032,19.7091,24500.0
2007-03-26 14:15:00,33.68,33.72,33.66,33.72,30300.0,19.7091,19.7325,19.6974,19.7325,30300.0
2007-03-26 14:20:00,33.72,33.73,33.69,33.69,23900.0,19.7325,19.7384,19.715,19.715,23900.0
2007-03-26 14:25:00,33.71,33.73,33.71,33.72,31800.0,19.7267,19.7384,19.7267,19.7325,31800.0
2007-03-26 14:30:00,33.71,33.73,33.69,33.7,19200.0,19.7267,19.7384,19.715,19.7208,19200.0
2007-03-26 14:35:00,33.69,33.72,33.68,33.69,33700.0,19.715,19.7325,19.7091,19.715,33700.0
2007-03-26 14:40:00,33.69,33.7,33.64,33.65,51800.0,19.715,19.7208,19.6857,19.6915,51800.0
2007-03-26 14:45:00,33.65,33.67,33.63,33.67,43600.0,19.6915,19.7032,19.6798,19.7032,43600.0
2007-03-26 14:50:00,33.67,33.67,33.63,33.65,49300.0,19.7032,19.7032,19.6798,19.6915,49300.0
2007-03-26 14:55:00,33.65,33.67,33.64,33.65,48800.0,19.6915,19.7032,19.6857,19.6915,48800.0
2007-03-26 15:00:00,33.65,33.66,33.6,33.6,71900.0,19.6915,19.6974,19.6623,19.6623,71900.0
2007-03-26 15:05:00,33.6,33.62,33.55,33.6,62800.0,19.6623,19.674,19.633,19.6623,62800.0
2007-03-26 15:10:00,33.61,33.63,33.59,33.59,46800.0,19.6681,19.6798,19.6564,19.6564,46800.0
2007-03-26 15:15:00,33.59,33.62,33.58,33.59,48100.0,19.6564,19.674,19.6506,19.6564,48100.0
2007-03-26 15:20:00,33.59,33.6,33.52,33.54,40600.0,19.6564,19.6623,19.6155,19.6272,40600.0
2007-03-26 15:25:00,33.54,33.58,33.53,33.58,49700.0,19.6272,19.6506,19.6213,19.6506,49700.0
2007-03-26 15:30:00,33.58,33.68,33.58,33.67,45400.0,19.6506,19.7091,19.6506,19.7032,45400.0
2007-03-26 15:35:00,33.67,33.67,33.62,33.66,59500.0,19.7032,19.7032,19.674,19.6974,59500.0
2007-03-26 15:40:00,33.66,33.67,33.61,33.66,50300.0,19.6974,19.7032,19.6681,19.6974,50300.0
2007-03-26 15:45:00,33.66,33.7,33.65,33.69,45000.0,19.6974,19.7208,19.6915,19.715,45000.0
2007-03-26 15:50:00,33.7,33.71,33.68,33.7,57100.0,19.7208,19.7267,19.7091,19.7208,57100.0
2007-03-26 15:55:00,33.7,33.7,33.67,33.7,63300.0,19.7208,19.7208,19.7032,19.7208,63300.0
2007-03-27 09:30:00,33.41,33.5,33.14,33.21,93000.0,19.5511,19.6038,19.3931,19.4341,93000.0
2007-03-27 09:35:00,33.22,33.37,33.19,33.34,49400.0,19.4399,19.5277,19.4224,19.5101,49400.0
2007-03-27 09:40:00,33.34,33.42,33.33,33.41,39900.0,19.5101,19.557,19.5043,19.5511,39900.0
2007-03-27 09:45:00,33.42,33.48,33.42,33.47,117000.0,19.557,19.5921,19.557,19.5862,117000.0
2007-03-27 09:50:00,33.47,33.48,33.31,33.34,40900.0,19.5862,19.5921,19.4926,19.5101,40900.0
2007-03-27 09:55:00,33.34,33.36,33.26,33.28,50800.0,19.5101,19.5218,19.4633,19.475,50800.0
2007-03-27 10:00:00,33.29,33.36,33.27,33.36,120500.0,19.4809,19.5218,19.4692,19.5218,120500.0
2007-03-27 10:05:00,33.35,33.38,33.28,33.29,23000.0,19.516,19.5335,19.475,19.4809,23000.0
2007-03-27 10:10:00,33.28,33.28,33.22,33.22,28600.0,19.475,19.475,19.4399,19.4399,28600.0
2007-03-27 10:15:00,33.22,33.28,33.21,33.28,15200.0,19.4399,19.475,19.4341,19.475,15200.0
2007-03-27 10:20:00,33.29,33.31,33.27,33.31,27200.0,19.4809,19.4926,19.4692,19.4926,27200.0
2007-03-27 10:25:00,33.3,33.32,33.29,33.3,18500.0,19.4867,19.4984,19.4809,19.4867,18500.0
2007-03-27 10:30:00,33.29,33.29,33.2,33.23,17500.0,19.4809,19.4809,19.4282,19.4458,17500.0
2007-03-27 10:35:00,33.24,33.26,33.19,33.2,44300.0,19.4516,19.4633,19.4224,19.4282,44300.0
2007-03-27 10:40:00,33.2,33.2,33.15,33.16,25400.0,19.4282,19.4282,19.399,19.4048,25400.0
2007-03-27 10:45:00,33.16,33.19,33.16,33.19,21500.0,19.4048,19.4224,19.4048,19.4224,21500.0
2007-03-27 10:50:00,33.19,33.26,33.18,33.23,33100.0,19.4224,19.4633,19.4165,19.4458,33100.0
2007-03-27 10:55:00,33.24,33.24,33.2,33.23,24800.0,19.4516,19.4516,19.4282,19.4458,24800.0
2007-03-27 11:00:00,33.24,33.25,33.2,33.22,28700.0,19.4516,19.4575,19.4282,19.4399,28700.0
2007-03-27 11:05:00,33.22,33.26,33.21,33.21,24100.0,19.4399,19.4633,19.4341,19.4341,24100.0
2007-03-27 11:10:00,33.21,33.22,33.18,33.22,24200.0,19.4341,19.4399,19.4165,19.4399,24200.0
2007-03-27 11:15:00,33.22,33.22,33.16,33.17,16200.0,19.4399,19.4399,19.4048,19.4107,16200.0
2007-03-27 11:20:00,33.17,33.17,33.1,33.11,39300.0,19.4107,19.4107,19.3697,19.3755,39300.0
2007-03-27 11:25:00,33.11,33.16,33.1,33.16,18400.0,19.3755,19.4048,19.3697,19.4048,18400.0
2007-03-27 11:30:00,33.16,33.18,33.12,33.16,29100.0,19.4048,19.4165,19.3814,19.4048,29100.0
2007-03-27 11:35:00,33.17,33.22,33.17,33.22,22800.0,19.4107,19.4399,19.4107,19.4399,22800.0
2007-03-27 11:40:00,33.23,33.28,33.23,33.25,42900.0,19.4458,19.475,19.4458,19.4575,42900.0
2007-03-27 11:45:00,33.26,33.3,33.26,33.3,18800.0,19.4633,19.4867,19.4633,19.4867,18800.0
2007-03-27 11:50:00,33.3,33.32,33.29,33.3,45200.0,19.4867,19.4984,19.4809,19.4867,45200.0
2007-03-27 11:55:00,33.3,33.32,33.27,33.27,28000.0,19.4867,19.4984,19.4692,19.4692,28000.0
2007-03-27 12:00:00,33.28,33.28,33.24,33.27,33300.0,19.475,19.475,19.4516,19.4692,33300.0
2007-03-27 12:05:00,33.26,33.28,33.23,33.24,300500.0,19.4633,19.475,19.4458,19.4516,300500.0
2007-03-27 12:10:00,33.24,33.3,33.24,33.29,17000.0,19.4516,19.4867,19.4516,19.4809,17000.0
2007-03-27 12:15:00,33.29,33.38,33.29,33.38,30000.0,19.4809,19.5335,19.4809,19.5335,30000.0
2007-03-27 12:20:00,33.39,33.42,33.38,33.39,34400.0,19.5394,19.557,19.5335,19.5394,34400.0
2007-03-27 12:25:00,33.4,33.44,33.39,33.43,21700.0,19.5452,19.5687,19.5394,19.5628,21700.0
2007-03-27 12:30:00,33.43,33.46,33.42,33.46,18600.0,19.5628,19.5804,19.557,19.5804,18600.0
2007-03-27 12:35:00,33.45,33.5,33.45,33.49,23500.0,19.5745,19.6038,19.5745,19.5979,23500.0
2007-03-27 12:40:00,33.49,33.49,33.46,33.47,15500.0,19.5979,19.5979,19.5804,19.5862,15500.0
2007-03-27 12:45:00,33.47,33.48,33.42,33.42,13200.0,19.5862,19.5921,19.557,19.557,13200.0
2007-03-27 12:50:00,33.42,33.43,33.4,33.4,16200.0,19.557,19.5628,19.5452,19.5452,16200.0
2007-03-27 12:55:00,33.4,33.44,33.4,33.43,25600.0,19.5452,19.5687,19.5452,19.5628,25600.0
2007-03-27 13:00:00,33.43,33.43,33.4,33.4,9100.0,19.5628,19.5628,19.5452,19.5452,9100.0
2007-03-27 13:05:00,33.41,33.45,33.4,33.43,23200.0,19.5511,19.5745,19.5452,19.5628,23200.0
2007-03-27 13:10:00,33.43,33.44,33.42,33.43,11000.0,19.5628,19.5687,19.557,19.5628,11000.0
2007-03-27 13:15:00,33.43,33.44,33.42,33.44,15000.0,19.5628,19.5687,19.557,19.5687,15000.0
2007-03-27 13:20:00,33.45,33.45,33.43,33.43,9300.0,19.5745,19.5745,19.5628,19.5628,9300.0
2007-03-27 13:25:00,33.43,33.44,33.42,33.44,16800.0,19.5628,19.5687,19.557,19.5687,16800.0
2007-03-27 13:30:00,33.43,33.44,33.41,33.42,13700.0,19.5628,19.5687,19.5511,19.557,13700.0
2007-03-27 13:35:00,33.41,33.43,33.41,33.43,8600.0,19.5511,19.5628,19.5511,19.5628,8600.0
2007-03-27 13:40:00,33.42,33.44,33.42,33.44,15400.0,19.557,19.5687,19.557,19.5687,15400.0
2007-03-27 13:45:00,33.43,33.46,33.43,33.46,24200.0,19.5628,19.5804,19.5628,19.5804,24200.0
2007-03-27 13:50:00,33.45,33.46,33.45,33.45,12500.0,19.5745,19.5804,19.5745,19.5745,12500.0
2007-03-27 13:55:00,33.45,33.46,33.44,33.45,11600.0,19.5745,19.5804,19.5687,19.5745,11600.0
2007-03-27 14:00:00,33.45,33.46,33.41,33.41,24800.0,19.5745,19.5804,19.5511,19.5511,24800.0
2007-03-27 14:05:00,33.41,33.42,33.4,33.4,20300.0,19.5511,19.557,19.5452,19.5452,20300.0
2007-03-27 14:10:00,33.4,33.43,33.4,33.42,24300.0,19.5452,19.5628,19.5452,19.557,24300.0
2007-03-27 14:15:00,33.42,33.42,33.4,33.41,14800.0,19.557,19.557,19.5452,19.5511,14800.0
2007-03-27 14:20:00,33.41,33.42,33.39,33.4,19400.0,19.5511,19.557,19.5394,19.5452,19400.0
2007-03-27 14:25:00,33.4,33.43,33.4,33.42,19900.0,19.5452,19.5628,19.5452,19.557,19900.0
2007-03-27 14:30:00,33.42,33.46,33.41,33.45,27400.0,19.557,19.5804,19.5511,19.5745,27400.0
2007-03-27 14:35:00,33.45,33.45,33.42,33.42,13800.0,19.5745,19.5745,19.557,19.557,13800.0
2007-03-27 14:40:00,33.43,33.45,33.41,33.45,15700.0,19.5628,19.5745,19.5511,19.5745,15700.0
2007-03-27 14:45:00,33.45,33.48,33.44,33.46,40300.0,19.5745,19.5921,19.5687,19.5804,40300.0
2007-03-27 14:50:00,33.47,33.51,33.46,33.5,47000.0,19.5862,19.6096,19.5804,19.6038,47000.0
2007-03-27 14:55:00,33.5,33.54,33.48,33.52,54000.0,19.6038,19.6272,19.5921,19.6155,54000.0
2007-03-27 15:00:00,33.52,33.54,33.5,33.52,34500.0,19.6155,19.6272,19.6038,19.6155,34500.0
2007-03-27 15:05:00,33.52,33.54,33.51,33.51,23300.0,19.6155,19.6272,19.6096,19.6096,23300.0
2007-03-27 15:10:00,33.52,33.54,33.5,33.54,43000.0,19.6155,19.6272,19.6038,19.6272,43000.0
2007-03-27 15:15:00,33.53,33.54,33.53,33.54,13800.0,19.6213,19.6272,19.6213,19.6272,13800.0
2007-03-27 15:20:00,33.54,33.54,33.49,33.5,22200.0,19.6272,19.6272,19.5979,19.6038,22200.0
2007-03-27 15:25:00,33.5,33.51,33.49,33.49,27500.0,19.6038,19.6096,19.5979,19.5979,27500.0
2007-03-27 15:30:00,33.49,33.5,33.47,33.49,42100.0,19.5979,19.6038,19.5862,19.5979,42100.0
2007-03-27 15:35:00,33.49,33.5,33.48,33.48,21700.0,19.5979,19.6038,19.5921,19.5921,21700.0
2007-03-27 15:40:00,33.48,33.48,33.45,33.45,48300.0,19.5921,19.5921,19.5745,19.5745,48300.0
2007-03-27 15:45:00,33.46,33.46,33.44,33.44,43800.0,19.5804,19.5804,19.5687,19.5687,43800.0
2007-03-27 15:50:00,33.44,33.45,33.43,33.43,39300.0,19.5687,19.5745,19.5628,19.5628,39300.0
2007-03-27 15:55:00,33.43,33.44,33.41,33.44,61600.0,19.5628,19.5687,19.5511,19.5687,61600.0
2007-03-28 09:30:00,33.42,33.5,33.36,33.4,36400.0,19.557,19.6038,19.5218,19.5452,36400.0
2007-03-28 09:35:00,33.41,33.52,33.41,33.52,17100.0,19.5511,19.6155,19.5511,19.6155,17100.0
2007-03-28 09:40:00,33.53,33.55,33.39,33.54,45200.0,19.6213,19.633,19.5394,19.6272,45200.0
2007-03-28 09:45:00,33.53,33.53,33.49,33.52,19500.0,19.6213,19.6213,19.5979,19.6155,19500.0
2007-03-28 09:50:00,33.51,33.52,33.47,33.5,33400.0,19.6096,19.6155,19.5862,19.6038,33400.0
2007-03-28 09:55:00,33.51,33.59,33.5,33.57,35600.0,19.6096,19.6564,19.6038,19.6447,35600.0
2007-03-28 10:00:00,33.56,33.65,33.54,33.57,48800.0,19.6389,19.6915,19.6272,19.6447,48800.0
2007-03-28 10:05:00,33.57,33.59,33.55,33.57,19000.0,19.6447,19.6564,19.633,19.6447,19000.0
2007-03-28 10:10:00,33.57,33.58,33.54,33.54,31200.0,19.6447,19.6506,19.6272,19.6272,31200.0
2007-03-28 10:15:00,33.53,33.54,33.5,33.51,17600.0,19.6213,19.6272,19.6038,19.6096,17600.0
2007-03-28 10:20:00,33.51,33.51,33.49,33.51,22700.0,19.6096,19.6096,19.5979,19.6096,22700.0
2007-03-28 10:25:00,33.5,33.5,33.48,33.48,16400.0,19.6038,19.6038,19.5921,19.5921,16400.0
2007-03-28 10:30:00,33.48,33.51,33.44,33.46,70100.0,19.5921,19.6096,19.5687,19.5804,70100.0
2007-03-28 10:35:00,33.45,33.51,33.42,33.44,50200.0,19.5745,19.6096,19.557,19.5687,50200.0
2007-03-28 10:40:00,33.44,33.45,33.4,33.4,19800.0,19.5687,19.5745,19.5452,19.5452,19800.0
2007-03-28 10:45:00,33.42,33.43,33.4,33.42,28200.0,19.557,19.5628,19.5452,19.557,28200.0
2007-03-28 10:50:00,33.42,33.43,33.4,33.4,24000.0,19.557,19.5628,19.5452,19.5452,24000.0
2007-03-28 10:55:00,33.41,33.49,33.4,33.49,21300.0,19.5511,19.5979,19.5452,19.5979,21300.0
2007-03-28 11:00:00,33.5,33.51,33.48,33.48,14800.0,19.6038,19.6096,19.5921,19.5921,14800.0
2007-03-28 11:05:00,33.48,33.51,33.47,33.47,18900.0,19.5921,19.6096,19.5862,19.5862,18900.0
2007-03-28 11:10:00,33.49,33.49,33.44,33.45,21000.0,19.5979,19.5979,19.5687,19.5745,21000.0
2007-03-28 11:15:00,33.44,33.45,33.41,33.42,17000.0,19.5687,19.5745,19.5511,19.557,17000.0
2007-03-28 11:20:00,33.42,33.43,33.4,33.41,22300.0,19.557,19.5628,19.5452,19.5511,22300.0
2007-03-28 11:25:00,33.41,33.42,33.4,33.41,15600.0,19.5511,19.557,19.5452,19.5511,15600.0
2007-03-28 11:30:00,33.4,33.41,33.4,33.41,16000.0,19.5452,19.5511,19.5452,19.5511,16000.0
2007-03-28 11:35:00,33.41,33.41,33.4,33.41,11000.0,19.5511,19.5511,19.5452,19.5511,11000.0
2007-03-28 11:40:00,33.41,33.41,33.38,33.38,12000.0,19.5511,19.5511,19.5335,19.5335,12000.0
2007-03-28 11:45:00,33.38,33.38,33.36,33.37,11100.0,19.5335,19.5335,19.5218,19.5277,11100.0
2007-03-28 11:50:00,33.37,33.38,33.35,33.36,15700.0,19.5277,19.5335,19.516,19.5218,15700.0
2007-03-28 11:55:00,33.36,33.46,33.35,33.46,27700.0,19.5218,19.5804,19.516,19.5804,27700.0
2007-03-28 12:00:00,33.45,33.53,33.45,33.53,23900.0,19.5745,19.6213,19.5745,19.6213,23900.0
2007-03-28 12:05:00,33.53,33.59,33.53,33.58,40900.0,19.6213,19.6564,19.6213,19.6506,40900.0
2007-03-28 12:10:00,33.58,33.6,33.56,33.58,25700.0,19.6506,19.6623,19.6389,19.6506,25700.0
2007-03-28 12:15:00,33.58,33.6,33.56,33.6,53000.0,19.6506,19.6623,19.6389,19.6623,53000.0
2007-03-28 12:20:00,33.6,33.65,33.59,33.64,32900.0,19.6623,19.6915,19.6564,19.6857,32900.0
2007-03-28 12:25:00,33.64,33.69,33.62,33.62,17800.0,19.6857,19.715,19.674,19.674,17800.0
2007-03-28 12:30:00,33.62,33.69,33.6,33.67,17500.0,19.674,19.715,19.6623,19.7032,17500.0
2007-03-28 12:35:00,33.67,33.68,33.64,33.68,9500.0,19.7032,19.7091,19.6857,19.7091,9500.0
2007-03-28 12:40:00,33.67,33.68,33.66,33.67,8100.0,19.7032,19.7091,19.6974,19.7032,8100.0
2007-03-28 12:45:00,33.67,33.68,33.66,33.66,6700.0,19.7032,19.7091,19.6974,19.6974,6700.0
2007-03-28 12:50:00,33.66,33.69,33.65,33.69,11200.0,19.6974,19.715,19.6915,19.715,11200.0
2007-03-28 12:55:00,33.69,33.7,33.68,33.7,41700.0,19.715,19.7208,19.7091,19.7208,41700.0
2007-03-28 13:00:00,33.69,33.69,33.66,33.66,10100.0,19.715,19.715,19.6974,19.6974,10100.0
2007-03-28 13:05:00,33.66,33.67,33.66,33.67,2400.0,19.6974,19.7032,19.6974,19.7032,2400.0
2007-03-28 13:10:00,33.66,33.67,33.62,33.62,17000.0,19.6974,19.7032,19.674,19.674,17000.0
2007-03-28 13:15:00,33.62,33.65,33.62,33.64,5200.0,19.674,19.6915,19.674,19.6857,5200.0
2007-03-28 13:20:00,33.64,33.69,33.64,33.69,16100.0,19.6857,19.715,19.6857,19.715,16100.0
2007-03-28 13:25:00,33.69,33.69,33.68,33.69,3900.0,19.715,19.715,19.7091,19.715,3900.0
2007-03-28 13:30:00,33.68,33.69,33.65,33.68,43200.0,19.7091,19.715,19.6915,19.7091,43200.0
2007-03-28 13:35:00,33.67,33.73,33.67,33.71,14500.0,19.7032,19.7384,19.7032,19.7267,14500.0
2007-03-28 13:40:00,33.71,33.73,33.68,33.72,19900.0,19.7267,19.7384,19.7091,19.7325,19900.0
2007-03-28 13:45:00,33.72,33.74,33.71,33.74,8100.0,19.7325,19.7442,19.7267,19.7442,8100.0
2007-03-28 13:50:00,33.73,33.74,33.66,33.66,37500.0,19.7384,19.7442,19.6974,19.6974,37500.0
2007-03-28 13:55:00,33.67,33.7,33.64,33.65,7500.0,19.7032,19.7208,19.6857,19.6915,7500.0
2007-03-28 14:00:00,33.66,33.71,33.66,33.68,44300.0,19.6974,19.7267,19.6974,19.7091,44300.0
2007-03-28 14:05:00,33.69,33.69,33.62,33.63,18800.0,19.715,19.715,19.674,19.6798,18800.0
2007-03-28 14:10:00,33.63,33.64,33.58,33.63,34600.0,19.6798,19.6857,19.6506,19.6798,34600.0
2007-03-28 14:15:00,33.62,33.63,33.58,33.6,18600.0,19.674,19.6798,19.6506,19.6623,18600.0
2007-03-28 14:20:00,33.6,33.6,33.56,33.59,21100.0,19.6623,19.6623,19.6389,19.6564,21100.0
2007-03-28 14:25:00,33.58,33.62,33.56,33.59,17800.0,19.6506,19.674,19.6389,19.6564,17800.0
2007-03-28 14:30:00,33.58,33.59,33.52,33.54,25300.0,19.6506,19.6564,19.6155,19.6272,25300.0
2007-03-28 14:35:00,33.55,33.59,33.53,33.57,11000.0,19.633,19.6564,19.6213,19.6447,11000.0
2007-03-28 14:40:00,33.57,33.58,33.55,33.55,15800.0,19.6447,19.6506,19.633,19.633,15800.0
2007-03-28 14:45:00,33.55,33.56,33.55,33.55,15800.0,19.633,19.6389,19.633,19.633,15800.0
2007-03-28 14:50:00,33.56,33.56,33.52,33.52,23500.0,19.6389,19.6389,19.6155,19.6155,23500.0
2007-03-28 14:55:00,33.52,33.54,33.52,33.52,9700.0,19.6155,19.6272,19.6155,19.6155,9700.0
2007-03-28 15:00:00,33.52,33.53,33.5,33.51,25800.0,19.6155,19.6213,19.6038,19.6096,25800.0
2007-03-28 15:05:00,33.51,33.55,33.5,33.54,21300.0,19.6096,19.633,19.6038,19.6272,21300.0
2007-03-28 15:10:00,33.54,33.55,33.54,33.54,8800.0,19.6272,19.633,19.6272,19.6272,8800.0
2007-03-28 15:15:00,33.54,33.55,33.5,33.5,15500.0,19.6272,19.633,19.6038,19.6038,15500.0
2007-03-28 15:20:00,33.5,33.55,33.5,33.53,19600.0,19.6038,19.633,19.6038,19.6213,19600.0
2007-03-28 15:25:00,33.53,33.6,33.53,33.6,26600.0,19.6213,19.6623,19.6213,19.6623,26600.0
2007-03-28 15:30:00,33.6,33.6,33.56,33.57,16300.0,19.6623,19.6623,19.6389,19.6447,16300.0
2007-03-28 15:35:00,33.57,33.57,33.55,33.57,20400.0,19.6447,19.6447,19.633,19.6447,20400.0
2007-03-28 15:40:00,33.57,33.57,33.51,33.51,30400.0,19.6447,19.6447,19.6096,19.6096,30400.0
2007-03-28 15:45:00,33.5,33.53,33.5,33.53,22600.0,19.6038,19.6213,19.6038,19.6213,22600.0
2007-03-28 15:50:00,33.52,33.57,33.49,33.5,44400.0,19.6155,19.6447,19.5979,19.6038,44400.0
2007-03-28 15:55:00,33.51,33.54,33.45,33.49,36400.0,19.6096,19.6272,19.5745,19.5979,36400.0
2007-03-29 09:30:00,33.7,33.74,33.58,33.58,67900.0,19.7208,19.7442,19.6506,19.6506,67900.0
2007-03-29 09:35:00,33.58,33.62,33.57,33.59,17400.0,19.6506,19.674,19.6447,19.6564,17400.0
2007-03-29 09:40:00,33.6,33.7,33.5,33.5,272600.0,19.6623,19.7208,19.6038,19.6038,272600.0
2007-03-29 09:45:00,33.5,33.61,33.48,33.6,22200.0,19.6038,19.6681,19.5921,19.6623,22200.0
2007-03-29 09:50:00,33.6,33.62,33.57,33.6,18600.0,19.6623,19.674,19.6447,19.6623,18600.0
2007-03-29 09:55:00,33.6,33.62,33.58,33.6,15700.0,19.6623,19.674,19.6506,19.6623,15700.0
2007-03-29 10:00:00,33.6,33.61,33.59,33.6,14500.0,19.6623,19.6681,19.6564,19.6623,14500.0
2007-03-29 10:05:00,33.61,33.66,33.6,33.63,61300.0,19.6681,19.6974,19.6623,19.6798,61300.0
2007-03-29 10:10:00,33.63,33.68,33.62,33.67,16900.0,19.6798,19.7091,19.674,19.7032,16900.0
2007-03-29 10:15:00,33.68,33.71,33.66,33.7,85900.0,19.7091,19.7267,19.6974,19.7208,85900.0
2007-03-29 10:20:00,33.7,33.75,33.69,33.74,52400.0,19.7208,19.7501,19.715,19.7442,52400.0
2007-03-29 10:25:00,33.74,33.75,33.68,33.68,17000.0,19.7442,19.7501,19.7091,19.7091,17000.0
2007-03-29 10:30:00,33.68,33.75,33.68,33.71,37300.0,19.7091,19.7501,19.7091,19.7267,37300.0
2007-03-29 10:35:00,33.71,33.77,33.71,33.75,24200.0,19.7267,19.7618,19.7267,19.7501,24200.0
2007-03-29 10:40:00,33.76,33.76,33.66,33.66,27500.0,19.7559,19.7559,19.6974,19.6974,27500.0
2007-03-29 10:45:00,33.68,33.71,33.67,33.69,17200.0,19.7091,19.7267,19.7032,19.715,17200.0
2007-03-29 10:50:00,33.69,33.7,33.69,33.7,10600.0,19.715,19.7208,19.715,19.7208,10600.0
2007-03-29 10:55:00,33.7,33.72,33.7,33.7,10100.0,19.7208,19.7325,19.7208,19.7208,10100.0
2007-03-29 11:00:00,33.71,33.71,33.7,33.71,11000.0,19.7267,19.7267,19.7208,19.7267,11000.0
2007-03-29 11:05:00,33.7,33.71,33.7,33.7,9100.0,19.7208,19.7267,19.7208,19.7208,9100.0
2007-03-29 11:10:00,33.7,33.72,33.68,33.7,20800.0,19.7208,19.7325,19.7091,19.7208,20800.0
2007-03-29 11:15:00,33.71,33.71,33.67,33.7,27900.0,19.7267,19.7267,19.7032,19.7208,27900.0
2007-03-29 11:20:00,33.7,33.72,33.69,33.71,45100.0,19.7208,19.7325,19.715,19.7267,45100.0
2007-03-29 11:25:00,33.71,33.72,33.7,33.71,4300.0,19.7267,19.7325,19.7208,19.7267,4300.0
2007-03-29 11:30:00,33.7,33.71,33.69,33.69,21200.0,19.7208,19.7267,19.715,19.715,21200.0
2007-03-29 11:35:00,33.7,33.7,33.66,33.66,32100.0,19.7208,19.7208,19.6974,19.6974,32100.0
2007-03-29 11:40:00,33.67,33.7,33.66,33.69,26500.0,19.7032,19.7208,19.6974,19.715,26500.0
2007-03-29 11:45:00,33.69,33.7,33.68,33.69,21700.0,19.715,19.7208,19.7091,19.715,21700.0
2007-03-29 11:50:00,33.69,33.69,33.6,33.63,25500.0,19.715,19.715,19.6623,19.6798,25500.0
2007-03-29 11:55:00,33.65,33.67,33.56,33.61,50400.0,19.6915,19.7032,19.6389,19.6681,50400.0
2007-03-29 12:00:00,33.6,33.71,33.6,33.7,62100.0,19.6623,19.7267,19.6623,19.7208,62100.0
2007-03-29 12:05:00,33.69,33.72,33.66,33.68,51100.0,19.715,19.7325,19.6974,19.7091,51100.0
2007-03-29 12:10:00,33.68,33.72,33.67,33.7,22500.0,19.7091,19.7325,19.7032,19.7208,22500.0
2007-03-29 12:15:00,33.7,33.71,33.69,33.7,19900.0,19.7208,19.7267,19.715,19.7208,19900.0
2007-03-29 12:20:00,33.69,33.71,33.69,33.7,29600.0,19.715,19.7267,19.715,19.7208,29600.0
2007-03-29 12:25:00,33.7,33.7,33.67,33.69,19500.0,19.7208,19.7208,19.7032,19.715,19500.0
2007-03-29 12:30:00,33.68,33.71,33.66,33.68,66100.0,19.7091,19.7267,19.6974,19.7091,66100.0
2007-03-29 12:35:00,33.67,33.71,33.67,33.7,64700.0,19.7032,19.7267,19.7032,19.7208,64700.0
2007-03-29 12:40:00,33.69,33.72,33.69,33.72,26900.0,19.715,19.7325,19.715,19.7325,26900.0
2007-03-29 12:45:00,33.71,33.73,33.71,33.71,6400.0,19.7267,19.7384,19.7267,19.7267,6400.0
2007-03-29 12:50:00,33.72,33.72,33.67,33.67,19100.0,19.7325,19.7325,19.7032,19.7032,19100.0
2007-03-29 12:55:00,33.66,33.66,33.63,33.63,19400.0,19.6974,19.6974,19.6798,19.6798,19400.0
2007-03-29 13:00:00,33.63,33.63,33.58,33.59,31800.0,19.6798,19.6798,19.6506,19.6564,31800.0
2007-03-29 13:05:00,33.59,33.67,33.58,33.67,23300.0,19.6564,19.7032,19.6506,19.7032,23300.0
2007-03-29 13:10:00,33.66,33.68,33.62,33.64,29500.0,19.6974,19.7091,19.674,19.6857,29500.0
2007-03-29 13:15:00,33.63,33.66,33.58,33.63,77700.0,19.6798,19.6974,19.6506,19.6798,77700.0
2007-03-29 13:20:00,33.63,33.68,33.6,33.62,58300.0,19.6798,19.7091,19.6623,19.674,58300.0
2007-03-29 13:25:00,33.61,33.66,33.61,33.64,24300.0,19.6681,19.6974,19.6681,19.6857,24300.0
2007-03-29 13:30:00,33.64,33.64,33.55,33.57,14100.0,19.6857,19.6857,19.633,19.6447,14100.0
2007-03-29 13:35:00,33.56,33.57,33.52,33.52,15200.0,19.6389,19.6447,19.6155,19.6155,15200.0
2007-03-29 13:40:00,33.52,33.54,33.51,33.52,17700.0,19.6155,19.6272,19.6096,19.6155,17700.0
2007-03-29 13:45:00,33.52,33.53,33.51,33.52,19400.0,19.6155,19.6213,19.6096,19.6155,19400.0
2007-03-29 13:50:00,33.52,33.54,33.52,33.54,17000.0,19.6155,19.6272,19.6155,19.6272,17000.0
2007-03-29 13:55:00,33.54,33.54,33.51,33.53,36700.0,19.6272,19.6272,19.6096,19.6213,36700.0
2007-03-29 14:00:00,33.53,33.54,33.5,33.53,15300.0,19.6213,19.6272,19.6038,19.6213,15300.0
2007-03-29 14:05:00,33.53,33.54,33.5,33.52,30300.0,19.6213,19.6272,19.6038,19.6155,30300.0
2007-03-29 14:10:00,33.52,33.53,33.5,33.53,20600.0,19.6155,19.6213,19.6038,19.6213,20600.0
2007-03-29 14:15:00,33.53,33.56,33.52,33.56,20900.0,19.6213,19.6389,19.6155,19.6389,20900.0
2007-03-29 14:20:00,33.56,33.57,33.54,33.54,18600.0,19.6389,19.6447,19.6272,19.6272,18600.0
2007-03-29 14:25:00,33.54,33.57,33.53,33.54,12000.0,19.6272,19.6447,19.6213,19.6272,12000.0
2007-03-29 14:30:00,33.53,33.54,33.5,33.5,33900.0,19.6213,19.6272,19.6038,19.6038,33900.0
2007-03-29 14:35:00,33.5,33.58,33.5,33.58,62100.0,19.6038,19.6506,19.6038,19.6506,62100.0
2007-03-29 14:40:00,33.58,33.6,33.56,33.57,30100.0,19.6506,19.6623,19.6389,19.6447,30100.0
2007-03-29 14:45:00,33.56,33.61,33.56,33.59,29300.0,19.6389,19.6681,19.6389,19.6564,29300.0
2007-03-29 14:50:00,33.59,33.62,33.58,33.58,16200.0,19.6564,19.674,19.6506,19.6506,16200.0
2007-03-29 14:55:00,33.57,33.61,33.57,33.59,45300.0,19.6447,19.6681,19.6447,19.6564,45300.0
2007-03-29 15:00:00,33.6,33.63,33.59,33.62,50100.0,19.6623,19.6798,19.6564,19.674,50100.0
2007-03-29 15:05:00,33.62,33.65,33.6,33.64,66300.0,19.674,19.6915,19.6623,19.6857,66300.0
2007-03-29 15:10:00,33.64,33.66,33.63,33.65,21300.0,19.6857,19.6974,19.6798,19.6915,21300.0
2007-03-29 15:15:00,33.65,33.67,33.6,33.61,63500.0,19.6915,19.7032,19.6623,19.6681,63500.0
2007-03-29 15:20:00,33.62,33.66,33.61,33.63,24400.0,19.674,19.6974,19.6681,19.6798,24400.0
2007-03-29 15:25:00,33.63,33.67,33.61,33.66,62000.0,19.6798,19.7032,19.6681,19.6974,62000.0
2007-03-29 15:30:00,33.65,33.69,33.64,33.69,58500.0,19.6915,19.715,19.6857,19.715,58500.0
2007-03-29 15:35:00,33.69,33.72,33.66,33.7,57100.0,19.715,19.7325,19.6974,19.7208,57100.0
2007-03-29 15:40:00,33.68,33.73,33.68,33.73,50200.0,19.7091,19.7384,19.7091,19.7384,50200.0
2007-03-29 15:45:00,33.72,33.78,33.71,33.76,69100.0,19.7325,19.7676,19.7267,19.7559,69100.0
2007-03-29 15:50:00,33.76,33.76,33.71,33.72,68900.0,19.7559,19.7559,19.7267,19.7325,68900.0
2007-03-29 15:55:00,33.72,33.75,33.69,33.73,133700.0,19.7325,19.7501,19.715,19.7384,133700.0
2007-03-30 09:30:00,33.77,33.9,33.74,33.85,23600.0,19.7618,19.8378,19.7442,19.8086,23600.0
2007-03-30 09:35:00,33.83,33.95,33.82,33.95,8400.0,19.7969,19.8671,19.791,19.8671,8400.0
2007-03-30 09:40:00,33.96,34.02,33.9,34.0,33900.0,19.873,19.9081,19.8378,19.8964,33900.0
2007-03-30 09:45:00,34.0,34.05,33.95,34.02,50000.0,19.8964,19.9256,19.8671,19.9081,50000.0
2007-03-30 09:50:00,34.03,34.08,34.02,34.06,33200.0,19.9139,19.9432,19.9081,19.9315,33200.0
2007-03-30 09:55:00,34.06,34.09,34.0,34.09,29700.0,19.9315,19.949,19.8964,19.949,29700.0
2007-03-30 10:00:00,34.08,34.13,34.02,34.08,43400.0,19.9432,19.9724,19.9081,19.9432,43400.0
2007-03-30 10:05:00,34.08,34.08,34.03,34.05,30100.0,19.9432,19.9432,19.9139,19.9256,30100.0
2007-03-30 10:10:00,34.05,34.07,34.01,34.04,39200.0,19.9256,19.9373,19.9022,19.9198,39200.0
2007-03-30 10:15:00,34.04,34.05,34.0,34.01,17700.0,19.9198,19.9256,19.8964,19.9022,17700.0
2007-03-30 10:20:00,34.0,34.0,33.95,33.98,31300.0,19.8964,19.8964,19.8671,19.8847,31300.0
2007-03-30 10:25:00,33.99,34.0,33.97,34.0,19700.0,19.8905,19.8964,19.8788,19.8964,19700.0
2007-03-30 10:30:00,34.0,34.03,33.98,33.99,37000.0,19.8964,19.9139,19.8847,19.8905,37000.0
2007-03-30 10:35:00,33.99,34.03,33.99,34.01,24300.0,19.8905,19.9139,19.8905,19.9022,24300.0
2007-03-30 10:40:00,34.01,34.01,33.97,33.97,30500.0,19.9022,19.9022,19.8788,19.8788,30500.0
2007-03-30 10:45:00,33.97,33.99,33.94,33.97,36700.0,19.8788,19.8905,19.8612,19.8788,36700.0
2007-03-30 10:50:00,33.97,33.98,33.95,33.96,11100.0,19.8788,19.8847,19.8671,19.873,11100.0
2007-03-30 10:55:00,33.96,33.97,33.93,33.95,20200.0,19.873,19.8788,19.8554,19.8671,20200.0
2007-03-30 11:00:00,33.95,33.97,33.93,33.93,22900.0,19.8671,19.8788,19.8554,19.8554,22900.0
2007-03-30 11:05:00,33.93,33.94,33.92,33.93,10300.0,19.8554,19.8612,19.8495,19.8554,10300.0
2007-03-30 11:10:00,33.93,33.94,33.89,33.89,34200.0,19.8554,19.8612,19.832,19.832,34200.0
2007-03-30 11:15:00,33.89,33.91,33.87,33.88,53900.0,19.832,19.8437,19.8203,19.8261,53900.0
2007-03-30 11:20:00,33.88,33.89,33.86,33.86,18900.0,19.8261,19.832,19.8144,19.8144,18900.0
2007-03-30 11:25:00,33.87,33.87,33.75,33.76,39500.0,19.8203,19.8203,19.7501,19.7559,39500.0
2007-03-30 11:30:00,33.76,33.8,33.75,33.79,48300.0,19.7559,19.7793,19.7501,19.7735,48300.0
2007-03-30 11:35:00,33.8,33.81,33.79,33.81,16400.0,19.7793,19.7852,19.7735,19.7852,16400.0
2007-03-30 11:40:00,33.81,33.82,33.71,33.74,68500.0,19.7852,19.791,19.7267,19.7442,68500.0
2007-03-30 11:45:00,33.75,33.75,33.61,33.69,65300.0,19.7501,19.7501,19.6681,19.715,65300.0
2007-03-30 11:50:00,33.68,33.83,33.68,33.79,78700.0,19.7091,19.7969,19.7091,19.7735,78700.0
2007-03-30 11:55:00,33.8,33.87,33.8,33.84,51400.0,19.7793,19.8203,19.7793,19.8027,51400.0
2007-03-30 12:00:00,33.84,33.84,33.75,33.77,46300.0,19.8027,19.8027,19.7501,19.7618,46300.0
2007-03-30 12:05:00,33.76,33.86,33.76,33.82,28400.0,19.7559,19.8144,19.7559,19.791,28400.0
2007-03-30 12:10:00,33.83,33.86,33.82,33.83,14300.0,19.7969,19.8144,19.791,19.7969,14300.0
2007-03-30 12:15:00,33.82,33.83,33.78,33.79,17400.0,19.791,19.7969,19.7676,19.7735,17400.0
2007-03-30 12:20:00,33.79,33.81,33.76,33.81,25200.0,19.7735,19.7852,19.7559,19.7852,25200.0
2007-03-30 12:25:00,33.81,33.83,33.81,33.81,9300.0,19.7852,19.7969,19.7852,19.7852,9300.0
2007-03-30 12:30:00,33.82,33.87,33.81,33.87,14100.0,19.791,19.8203,19.7852,19.8203,14100.0
2007-03-30 12:35:00,33.87,33.89,33.87,33.88,5600.0,19.8203,19.832,19.8203,19.8261,5600.0
2007-03-30 12:40:00,33.88,33.91,33.88,33.9,11900.0,19.8261,19.8437,19.8261,19.8378,11900.0
2007-03-30 12:45:00,33.9,33.91,33.87,33.9,33700.0,19.8378,19.8437,19.8203,19.8378,33700.0
2007-03-30 12:50:00,33.91,33.92,33.9,33.91,24000.0,19.8437,19.8495,19.8378,19.8437,24000.0
2007-03-30 12:55:00,33.92,33.93,33.9,33.92,12100.0,19.8495,19.8554,19.8378,19.8495,12100.0
2007-03-30 13:00:00,33.91,33.92,33.88,33.88,16600.0,19.8437,19.8495,19.8261,19.8261,16600.0
2007-03-30 13:05:00,33.88,33.93,33.88,33.92,13900.0,19.8261,19.8554,19.8261,19.8495,13900.0
2007-03-30 13:10:00,33.93,33.93,33.92,33.92,8500.0,19.8554,19.8554,19.8495,19.8495,8500.0
2007-03-30 13:15:00,33.92,33.93,33.88,33.9,11000.0,19.8495,19.8554,19.8261,19.8378,11000.0
2007-03-30 13:20:00,33.9,33.9,33.86,33.87,13600.0,19.8378,19.8378,19.8144,19.8203,13600.0
2007-03-30 13:25:00,33.86,33.88,33.83,33.85,71400.0,19.8144,19.8261,19.7969,19.8086,71400.0
2007-03-30 13:30:00,33.84,33.89,33.84,33.85,27400.0,19.8027,19.832,19.8027,19.8086,27400.0
2007-03-30 13:35:00,33.85,33.85,33.84,33.85,4200.0,19.8086,19.8086,19.8027,19.8086,4200.0
2007-03-30 13:40:00,33.84,33.87,33.78,33.79,40500.0,19.8027,19.8203,19.7676,19.7735,40500.0
2007-03-30 13:45:00,33.79,33.79,33.74,33.76,8900.0,19.7735,19.7735,19.7442,19.7559,8900.0
2007-03-30 13:50:00,33.76,33.78,33.75,33.75,7800.0,19.7559,19.7676,19.7501,19.7501,7800.0
2007-03-30 13:55:00,33.76,33.78,33.75,33.77,5500.0,19.7559,19.7676,19.7501,19.7618,5500.0
2007-03-30 14:00:00,33.78,33.78,33.76,33.77,13500.0,19.7676,19.7676,19.7559,19.7618,13500.0
2007-03-30 14:05:00,33.77,33.78,33.76,33.76,12200.0,19.7618,19.7676,19.7559,19.7559,12200.0
2007-03-30 14:10:00,33.77,33.78,33.76,33.78,15000.0,19.7618,19.7676,19.7559,19.7676,15000.0
2007-03-30 14:15:00,33.77,33.79,33.77,33.79,11600.0,19.7618,19.7735,19.7618,19.7735,11600.0
2007-03-30 14:20:00,33.79,33.79,33.78,33.78,13600.0,19.7735,19.7735,19.7676,19.7676,13600.0
2007-03-30 14:25:00,33.78,33.82,33.78,33.81,17600.0,19.7676,19.791,19.7676,19.7852,17600.0
2007-03-30 14:30:00,33.81,33.82,33.8,33.8,7800.0,19.7852,19.791,19.7793,19.7793,7800.0
2007-03-30 14:35:00,33.8,33.85,33.8,33.85,26300.0,19.7793,19.8086,19.7793,19.8086,26300.0
2007-03-30 14:40:00,33.84,33.85,33.78,33.8,25200.0,19.8027,19.8086,19.7676,19.7793,25200.0
2007-03-30 14:45:00,33.81,33.82,33.81,33.81,10000.0,19.7852,19.791,19.7852,19.7852,10000.0
2007-03-30 14:50:00,33.81,33.84,33.81,33.83,34500.0,19.7852,19.8027,19.7852,19.7969,34500.0
2007-03-30 14:55:00,33.83,33.84,33.77,33.79,23300.0,19.7969,19.8027,19.7618,19.7735,23300.0
2007-03-30 15:00:00,33.79,33.82,33.79,33.79,26900.0,19.7735,19.791,19.7735,19.7735,26900.0
2007-03-30 15:05:00,33.79,33.81,33.77,33.77,21400.0,19.7735,19.7852,19.7618,19.7618,21400.0
2007-03-30 15:10:00,33.77,33.8,33.76,33.8,31300.0,19.7618,19.7793,19.7559,19.7793,31300.0
2007-03-30 15:15:00,33.8,33.81,33.79,33.79,10400.0,19.7793,19.7852,19.7735,19.7735,10400.0
2007-03-30 15:20:00,33.8,33.8,33.79,33.8,10100.0,19.7793,19.7793,19.7735,19.7793,10100.0
2007-03-30 15:25:00,33.79,33.81,33.79,33.79,29100.0,19.7735,19.7852,19.7735,19.7735,29100.0
2007-03-30 15:30:00,33.79,33.79,33.75,33.78,34400.0,19.7735,19.7735,19.7501,19.7676,34400.0
2007-03-30 15:35:00,33.78,33.79,33.77,33.79,45600.0,19.7676,19.7735,19.7618,19.7735,45600.0
2007-03-30 15:40:00,33.78,33.86,33.78,33.82,50500.0,19.7676,19.8144,19.7676,19.791,50500.0
2007-03-30 15:45:00,33.82,33.83,33.81,33.81,51700.0,19.791,19.7969,19.7852,19.7852,51700.0
2007-03-30 15:50:00,33.81,33.83,33.8,33.8,63300.0,19.7852,19.7969,19.7793,19.7793,63300.0
2007-03-30 15:55:00,33.8,33.85,33.77,33.84,138200.0,19.7793,19.8086,19.7618,19.8027,138200.0
2007-04-02 09:30:00,33.81,33.82,33.75,33.8,45100.0,19.7852,19.791,19.7501,19.7793,45100.0
2007-04-02 09:35:00,33.82,33.83,33.75,33.76,19100.0,19.791,19.7969,19.7501,19.7559,19100.0
2007-04-02 09:40:00,33.75,33.83,33.75,33.83,12100.0,19.7501,19.7969,19.7501,19.7969,12100.0
2007-04-02 09:45:00,33.83,33.92,33.81,33.88,19100.0,19.7969,19.8495,19.7852,19.8261,19100.0
2007-04-02 09:50:00,33.86,33.9,33.83,33.9,16500.0,19.8144,19.8378,19.7969,19.8378,16500.0
2007-04-02 09:55:00,33.89,33.9,33.87,33.89,25500.0,19.832,19.8378,19.8203,19.832,25500.0
2007-04-02 10:00:00,33.89,33.9,33.78,33.78,34900.0,19.832,19.8378,19.7676,19.7676,34900.0
2007-04-02 10:05:00,33.78,33.79,33.7,33.74,41900.0,19.7676,19.7735,19.7208,19.7442,41900.0
2007-04-02 10:10:00,33.75,33.76,33.68,33.72,40300.0,19.7501,19.7559,19.7091,19.7325,40300.0
2007-04-02 10:15:00,33.72,33.73,33.65,33.68,13900.0,19.7325,19.7384,19.6915,19.7091,13900.0
2007-04-02 10:20:00,33.67,33.71,33.66,33.71,17800.0,19.7032,19.7267,19.6974,19.7267,17800.0
2007-04-02 10:25:00,33.71,33.74,33.7,33.73,7400.0,19.7267,19.7442,19.7208,19.7384,7400.0
2007-04-02 10:30:00,33.74,33.8,33.74,33.78,14500.0,19.7442,19.7793,19.7442,19.7676,14500.0
2007-04-02 10:35:00,33.78,33.79,33.73,33.74,10800.0,19.7676,19.7735,19.7384,19.7442,10800.0
2007-04-02 10:40:00,33.74,33.75,33.72,33.72,24800.0,19.7442,19.7501,19.7325,19.7325,24800.0
2007-04-02 10:45:00,33.72,33.72,33.7,33.7,23200.0,19.7325,19.7325,19.7208,19.7208,23200.0
2007-04-02 10:50:00,33.7,33.7,33.66,33.67,21000.0,19.7208,19.7208,19.6974,19.7032,21000.0
2007-04-02 10:55:00,33.66,33.81,33.66,33.79,50400.0,19.6974,19.7852,19.6974,19.7735,50400.0
2007-04-02 11:00:00,33.79,33.86,33.79,33.83,18100.0,19.7735,19.8144,19.7735,19.7969,18100.0
2007-04-02 11:05:00,33.83,33.88,33.82,33.88,18500.0,19.7969,19.8261,19.791,19.8261,18500.0
2007-04-02 11:10:00,33.87,33.87,33.81,33.85,16400.0,19.8203,19.8203,19.7852,19.8086,16400.0
2007-04-02 11:15:00,33.85,33.88,33.84,33.88,13400.0,19.8086,19.8261,19.8027,19.8261,13400.0
2007-04-02 11:20:00,33.88,33.88,33.84,33.86,12000.0,19.8261,19.8261,19.8027,19.8144,12000.0
2007-04-02 11:25:00,33.85,33.86,33.83,33.83,7800.0,19.8086,19.8144,19.7969,19.7969,7800.0
2007-04-02 11:30:00,33.83,33.83,33.81,33.82,15400.0,19.7969,19.7969,19.7852,19.791,15400.0
2007-04-02 11:35:00,33.82,33.82,33.81,33.81,9000.0,19.791,19.791,19.7852,19.7852,9000.0
2007-04-02 11:40:00,33.81,33.81,33.79,33.8,8500.0,19.7852,19.7852,19.7735,19.7793,8500.0
2007-04-02 11:45:00,33.81,33.81,33.78,33.79,7900.0,19.7852,19.7852,19.7676,19.7735,7900.0
2007-04-02 11:50:00,33.79,33.79,33.71,33.73,35600.0,19.7735,19.7735,19.7267,19.7384,35600.0
2007-04-02 11:55:00,33.73,33.75,33.7,33.73,16000.0,19.7384,19.7501,19.7208,19.7384,16000.0
2007-04-02 12:00:00,33.72,33.75,33.72,33.73,21500.0,19.7325,19.7501,19.7325,19.7384,21500.0
2007-04-02 12:05:00,33.74,33.74,33.72,33.73,10800.0,19.7442,19.7442,19.7325,19.7384,10800.0
2007-04-02 12:10:00,33.73,33.73,33.7,33.7,6200.0,19.7384,19.7384,19.7208,19.7208,6200.0
2007-04-02 12:15:00,33.7,33.71,33.7,33.7,13000.0,19.7208,19.7267,19.7208,19.7208,13000.0
2007-04-02 12:20:00,33.71,33.71,33.69,33.7,13800.0,19.7267,19.7267,19.715,19.7208,13800.0
2007-04-02 12:25:00,33.69,33.7,33.66,33.66,20900.0,19.715,19.7208,19.6974,19.6974,20900.0
2007-04-02 12:30:00,33.66,33.67,33.65,33.65,49900.0,19.6974,19.7032,19.6915,19.6915,49900.0
2007-04-02 12:35:00,33.65,33.66,33.65,33.66,6100.0,19.6915,19.6974,19.6915,19.6974,6100.0
2007-04-02 12:40:00,33.66,33.68,33.65,33.68,13200.0,19.6974,19.7091,19.6915,19.7091,13200.0
2007-04-02 12:45:00,33.68,33.7,33.68,33.69,10400.0,19.7091,19.7208,19.7091,19.715,10400.0
2007-04-02 12:50:00,33.68,33.69,33.65,33.66,14600.0,19.7091,19.715,19.6915,19.6974,14600.0
2007-04-02 12:55:00,33.66,33.66,33.6,33.6,18300.0,19.6974,19.6974,19.6623,19.6623,18300.0
2007-04-02 13:00:00,33.59,33.65,33.58,33.64,20900.0,19.6564,19.6915,19.6506,19.6857,20900.0
2007-04-02 13:05:00,33.64,33.66,33.62,33.62,12700.0,19.6857,19.6974,19.674,19.674,12700.0
2007-04-02 13:10:00,33.62,33.63,33.61,33.63,9500.0,19.674,19.6798,19.6681,19.6798,9500.0
2007-04-02 13:15:00,33.63,33.64,33.61,33.64,13600.0,19.6798,19.6857,19.6681,19.6857,13600.0
2007-04-02 13:20:00,33.64,33.66,33.63,33.66,8100.0,19.6857,19.6974,19.6798,19.6974,8100.0
2007-04-02 13:25:00,33.67,33.67,33.66,33.67,9100.0,19.7032,19.7032,19.6974,19.7032,9100.0
2007-04-02 13:30:00,33.67,33.67,33.62,33.65,18700.0,19.7032,19.7032,19.674,19.6915,18700.0
2007-04-02 13:35:00,33.65,33.66,33.64,33.64,8100.0,19.6915,19.6974,19.6857,19.6857,8100.0
2007-04-02 13:40:00,33.63,33.64,33.6,33.6,21300.0,19.6798,19.6857,19.6623,19.6623,21300.0
2007-04-02 13:45:00,33.61,33.61,33.6,33.6,10200.0,19.6681,19.6681,19.6623,19.6623,10200.0
2007-04-02 13:50:00,33.61,33.61,33.57,33.57,15400.0,19.6681,19.6681,19.6447,19.6447,15400.0
2007-04-02 13:55:00,33.57,33.58,33.56,33.56,25000.0,19.6447,19.6506,19.6389,19.6389,25000.0
2007-04-02 14:00:00,33.55,33.57,33.52,33.55,33400.0,19.633,19.6447,19.6155,19.633,33400.0
2007-04-02 14:05:00,33.54,33.57,33.54,33.57,9800.0,19.6272,19.6447,19.6272,19.6447,9800.0
2007-04-02 14:10:00,33.56,33.57,33.56,33.57,4300.0,19.6389,19.6447,19.6389,19.6447,4300.0
2007-04-02 14:15:00,33.56,33.63,33.56,33.63,18900.0,19.6389,19.6798,19.6389,19.6798,18900.0
2007-04-02 14:20:00,33.63,33.63,33.61,33.62,33500.0,19.6798,19.6798,19.6681,19.674,33500.0
2007-04-02 14:25:00,33.62,33.62,33.58,33.59,34300.0,19.674,19.674,19.6506,19.6564,34300.0
2007-04-02 14:30:00,33.59,33.61,33.59,33.6,23200.0,19.6564,19.6681,19.6564,19.6623,23200.0
2007-04-02 14:35:00,33.61,33.63,33.61,33.63,9500.0,19.6681,19.6798,19.6681,19.6798,9500.0
2007-04-02 14:40:00,33.63,33.66,33.62,33.66,24600.0,19.6798,19.6974,19.674,19.6974,24600.0
2007-04-02 14:45:00,33.66,33.68,33.66,33.67,19900.0,19.6974,19.7091,19.6974,19.7032,19900.0
2007-04-02 14:50:00,33.68,33.68,33.64,33.66,15600.0,19.7091,19.7091,19.6857,19.6974,15600.0
2007-04-02 14:55:00,33.66,33.67,33.66,33.67,9500.0,19.6974,19.7032,19.6974,19.7032,9500.0
2007-04-02 15:00:00,33.67,33.67,33.66,33.67,8200.0,19.7032,19.7032,19.6974,19.7032,8200.0
2007-04-02 15:05:00,33.67,33.71,33.67,33.7,29800.0,19.7032,19.7267,19.7032,19.7208,29800.0
2007-04-02 15:10:00,33.7,33.73,33.7,33.71,24900.0,19.7208,19.7384,19.7208,19.7267,24900.0
2007-04-02 15:15:00,33.71,33.74,33.7,33.73,10400.0,19.7267,19.7442,19.7208,19.7384,10400.0
2007-04-02 15:20:00,33.74,33.74,33.71,33.72,20200.0,19.7442,19.7442,19.7267,19.7325,20200.0
2007-04-02 15:25:00,33.71,33.74,33.71,33.73,12600.0,19.7267,19.7442,19.7267,19.7384,12600.0
2007-04-02 15:30:00,33.74,33.74,33.72,33.73,14500.0,19.7442,19.7442,19.7325,19.7384,14500.0
2007-04-02 15:35:00,33.73,33.73,33.71,33.71,19900.0,19.7384,19.7384,19.7267,19.7267,19900.0
2007-04-02 15:40:00,33.71,33.73,33.69,33.73,30200.0,19.7267,19.7384,19.715,19.7384,30200.0
2007-04-02 15:45:00,33.73,33.74,33.71,33.72,25500.0,19.7384,19.7442,19.7267,19.7325,25500.0
2007-04-02 15:50:00,33.72,33.72,33.67,33.67,24000.0,19.7325,19.7325,19.7032,19.7032,24000.0
2007-04-02 15:55:00,33.68,33.72,33.67,33.71,37800.0,19.7091,19.7325,19.7032,19.7267,37800.0
2007-04-03 09:30:00,33.64,33.79,33.11,33.66,56800.0,19.7963,19.8846,19.4844,19.8081,56800.0
2007-04-03 09:35:00,33.64,33.64,33.58,33.59,31700.0,19.7963,19.7963,19.761,19.7669,31700.0
2007-04-03 09:40:00,33.6,33.65,33.55,33.64,29300.0,19.7728,19.8022,19.7434,19.7963,29300.0
2007-04-03 09:45:00,33.64,33.67,33.63,33.64,30000.0,19.7963,19.814,19.7904,19.7963,30000.0
2007-04-03 09:50:00,33.63,33.66,33.61,33.62,25700.0,19.7904,19.8081,19.7787,19.7845,25700.0
2007-04-03 09:55:00,33.64,33.64,33.57,33.58,18700.0,19.7963,19.7963,19.7551,19.761,18700.0
2007-04-03 10:00:00,33.59,33.74,33.59,33.73,26000.0,19.7669,19.8552,19.7669,19.8493,26000.0
2007-04-03 10:05:00,33.74,33.74,33.65,33.65,25200.0,19.8552,19.8552,19.8022,19.8022,25200.0
2007-04-03 10:10:00,33.64,33.69,33.63,33.65,19200.0,19.7963,19.8257,19.7904,19.8022,19200.0
2007-04-03 10:15:00,33.65,33.69,33.59,33.6,35200.0,19.8022,19.8257,19.7669,19.7728,35200.0
2007-04-03 10:20:00,33.6,33.65,33.53,33.53,57400.0,19.7728,19.8022,19.7316,19.7316,57400.0
2007-04-03 10:25:00,33.54,33.57,33.52,33.52,28900.0,19.7375,19.7551,19.7257,19.7257,28900.0
2007-04-03 10:30:00,33.52,33.55,33.51,33.55,15200.0,19.7257,19.7434,19.7198,19.7434,15200.0
2007-04-03 10:35:00,33.54,33.56,33.53,33.55,24200.0,19.7375,19.7492,19.7316,19.7434,24200.0
2007-04-03 10:40:00,33.55,33.62,33.55,33.62,17900.0,19.7434,19.7845,19.7434,19.7845,17900.0
2007-04-03 10:45:00,33.61,33.69,33.61,33.69,13200.0,19.7787,19.8257,19.7787,19.8257,13200.0
2007-04-03 10:50:00,33.69,33.69,33.65,33.67,18800.0,19.8257,19.8257,19.8022,19.814,18800.0
2007-04-03 10:55:00,33.68,33.68,33.66,33.67,8100.0,19.8199,19.8199,19.8081,19.814,8100.0
2007-04-03 11:00:00,33.66,33.67,33.65,33.67,9800.0,19.8081,19.814,19.8022,19.814,9800.0
2007-04-03 11:05:00,33.67,33.7,33.66,33.69,12800.0,19.814,19.8316,19.8081,19.8257,12800.0
2007-04-03 11:10:00,33.69,33.7,33.68,33.68,8300.0,19.8257,19.8316,19.8199,19.8199,8300.0
2007-04-03 11:15:00,33.69,33.71,33.68,33.71,10100.0,19.8257,19.8375,19.8199,19.8375,10100.0
2007-04-03 11:20:00,33.7,33.73,33.7,33.73,14000.0,19.8316,19.8493,19.8316,19.8493,14000.0
2007-04-03 11:25:00,33.73,33.75,33.72,33.74,10100.0,19.8493,19.8611,19.8434,19.8552,10100.0
2007-04-03 11:30:00,33.75,33.76,33.74,33.75,22500.0,19.8611,19.8669,19.8552,19.8611,22500.0
2007-04-03 11:35:00,33.76,33.76,33.73,33.75,19900.0,19.8669,19.8669,19.8493,19.8611,19900.0
2007-04-03 11:40:00,33.73,33.75,33.73,33.75,11100.0,19.8493,19.8611,19.8493,19.8611,11100.0
2007-04-03 11:45:00,33.74,33.76,33.74,33.74,11500.0,19.8552,19.8669,19.8552,19.8552,11500.0
2007-04-03 11:50:00,33.74,33.76,33.74,33.76,13800.0,19.8552,19.8669,19.8552,19.8669,13800.0
2007-04-03 11:55:00,33.75,33.79,33.75,33.78,22000.0,19.8611,19.8846,19.8611,19.8787,22000.0
2007-04-03 12:00:00,33.78,33.8,33.76,33.8,34600.0,19.8787,19.8905,19.8669,19.8905,34600.0
2007-04-03 12:05:00,33.8,33.81,33.79,33.8,8100.0,19.8905,19.8964,19.8846,19.8905,8100.0
2007-04-03 12:10:00,33.8,33.8,33.7,33.71,38800.0,19.8905,19.8905,19.8316,19.8375,38800.0
2007-04-03 12:15:00,33.7,33.8,33.69,33.78,28600.0,19.8316,19.8905,19.8257,19.8787,28600.0
2007-04-03 12:20:00,33.78,33.78,33.76,33.76,13100.0,19.8787,19.8787,19.8669,19.8669,13100.0
2007-04-03 12:25:00,33.77,33.77,33.75,33.75,5200.0,19.8728,19.8728,19.8611,19.8611,5200.0
2007-04-03 12:30:00,33.75,33.76,33.68,33.7,53400.0,19.8611,19.8669,19.8199,19.8316,53400.0
2007-04-03 12:35:00,33.7,33.71,33.69,33.71,11300.0,19.8316,19.8375,19.8257,19.8375,11300.0
2007-04-03 12:40:00,33.71,33.79,33.7,33.79,19700.0,19.8375,19.8846,19.8316,19.8846,19700.0
2007-04-03 12:45:00,33.79,33.8,33.78,33.79,10900.0,19.8846,19.8905,19.8787,19.8846,10900.0
2007-04-03 12:50:00,33.8,33.8,33.77,33.77,4500.0,19.8905,19.8905,19.8728,19.8728,4500.0
2007-04-03 12:55:00,33.78,33.79,33.77,33.77,7100.0,19.8787,19.8846,19.8728,19.8728,7100.0
2007-04-03 13:00:00,33.77,33.78,33.76,33.76,7500.0,19.8728,19.8787,19.8669,19.8669,7500.0
2007-04-03 13:05:00,33.76,33.8,33.76,33.79,9900.0,19.8669,19.8905,19.8669,19.8846,9900.0
2007-04-03 13:10:00,33.79,33.8,33.78,33.78,2500.0,19.8846,19.8905,19.8787,19.8787,2500.0
2007-04-03 13:15:00,33.78,33.79,33.76,33.76,9700.0,19.8787,19.8846,19.8669,19.8669,9700.0
2007-04-03 13:20:00,33.76,33.77,33.76,33.76,4900.0,19.8669,19.8728,19.8669,19.8669,4900.0
2007-04-03 13:25:00,33.77,33.78,33.76,33.77,6000.0,19.8728,19.8787,19.8669,19.8728,6000.0
2007-04-03 13:30:00,33.77,33.78,33.77,33.78,2700.0,19.8728,19.8787,19.8728,19.8787,2700.0
2007-04-03 13:35:00,33.77,33.78,33.77,33.78,5000.0,19.8728,19.8787,19.8728,19.8787,5000.0
2007-04-03 13:40:00,33.78,33.84,33.78,33.83,34000.0,19.8787,19.914,19.8787,19.9081,34000.0
2007-04-03 13:45:00,33.84,33.85,33.83,33.83,15700.0,19.914,19.9199,19.9081,19.9081,15700.0
2007-04-03 13:50:00,33.83,33.84,33.81,33.83,17100.0,19.9081,19.914,19.8964,19.9081,17100.0
2007-04-03 13:55:00,33.84,33.84,33.81,33.83,17300.0,19.914,19.914,19.8964,19.9081,17300.0
2007-04-03 14:00:00,33.83,33.84,33.82,33.83,20300.0,19.9081,19.914,19.9022,19.9081,20300.0
2007-04-03 14:05:00,33.83,33.84,33.82,33.82,11600.0,19.9081,19.914,19.9022,19.9022,11600.0
2007-04-03 14:10:00,33.83,33.83,33.77,33.81,46100.0,19.9081,19.9081,19.8728,19.8964,46100.0
2007-04-03 14:15:00,33.82,33.83,33.79,33.79,21000.0,19.9022,19.9081,19.8846,19.8846,21000.0
2007-04-03 14:20:00,33.79,33.83,33.77,33.82,60700.0,19.8846,19.9081,19.8728,19.9022,60700.0
2007-04-03 14:25:00,33.82,33.83,33.79,33.82,21800.0,19.9022,19.9081,19.8846,19.9022,21800.0
2007-04-03 14:30:00,33.83,33.83,33.78,33.8,35400.0,19.9081,19.9081,19.8787,19.8905,35400.0
2007-04-03 14:35:00,33.8,33.82,33.79,33.82,7300.0,19.8905,19.9022,19.8846,19.9022,7300.0
2007-04-03 14:40:00,33.83,33.83,33.82,33.82,3600.0,19.9081,19.9081,19.9022,19.9022,3600.0
2007-04-03 14:45:00,33.82,33.82,33.79,33.81,12100.0,19.9022,19.9022,19.8846,19.8964,12100.0
2007-04-03 14:50:00,33.81,33.85,33.8,33.85,16100.0,19.8964,19.9199,19.8905,19.9199,16100.0
2007-04-03 14:55:00,33.84,33.85,33.78,33.8,24100.0,19.914,19.9199,19.8787,19.8905,24100.0
2007-04-03 15:00:00,33.79,33.83,33.79,33.81,14800.0,19.8846,19.9081,19.8846,19.8964,14800.0
2007-04-03 15:05:00,33.81,33.82,33.81,33.81,11400.0,19.8964,19.9022,19.8964,19.8964,11400.0
2007-04-03 15:10:00,33.81,33.82,33.78,33.8,30900.0,19.8964,19.9022,19.8787,19.8905,30900.0
2007-04-03 15:15:00,33.79,33.8,33.79,33.79,11300.0,19.8846,19.8905,19.8846,19.8846,11300.0
2007-04-03 15:20:00,33.79,33.85,33.79,33.8,67000.0,19.8846,19.9199,19.8846,19.8905,67000.0
2007-04-03 15:25:00,33.81,33.82,33.8,33.81,10000.0,19.8964,19.9022,19.8905,19.8964,10000.0
2007-04-03 15:30:00,33.81,33.81,33.79,33.79,13100.0,19.8964,19.8964,19.8846,19.8846,13100.0
2007-04-03 15:35:00,33.79,33.8,33.75,33.76,44800.0,19.8846,19.8905,19.8611,19.8669,44800.0
2007-04-03 15:40:00,33.75,33.77,33.72,33.73,93100.0,19.8611,19.8728,19.8434,19.8493,93100.0
2007-04-03 15:45:00,33.74,33.78,33.74,33.76,25100.0,19.8552,19.8787,19.8552,19.8669,25100.0
2007-04-03 15:50:00,33.75,33.81,33.74,33.78,76200.0,19.8611,19.8964,19.8552,19.8787,76200.0
2007-04-03 15:55:00,33.79,33.82,33.77,33.79,87900.0,19.8846,19.9022,19.8728,19.8846,87900.0
2007-04-04 09:30:00,33.75,33.85,33.7,33.84,29500.0,19.8611,19.9199,19.8316,19.914,29500.0
2007-04-04 09:35:00,33.85,33.92,33.76,33.81,17900.0,19.9199,19.9611,19.8669,19.8964,17900.0
2007-04-04 09:40:00,33.81,33.84,33.78,33.81,12700.0,19.8964,19.914,19.8787,19.8964,12700.0
2007-04-04 09:45:00,33.79,33.8,33.73,33.76,33700.0,19.8846,19.8905,19.8493,19.8669,33700.0
2007-04-04 09:50:00,33.75,33.8,33.7,33.7,30700.0,19.8611,19.8905,19.8316,19.8316,30700.0
2007-04-04 09:55:00,33.7,33.79,33.69,33.7,32100.0,19.8316,19.8846,19.8257,19.8316,32100.0
2007-04-04 10:00:00,33.7,33.75,33.62,33.67,55600.0,19.8316,19.8611,19.7845,19.814,55600.0
2007-04-04 10:05:00,33.67,33.68,33.61,33.62,32600.0,19.814,19.8199,19.7787,19.7845,32600.0
2007-04-04 10:10:00,33.6,33.67,33.6,33.67,32300.0,19.7728,19.814,19.7728,19.814,32300.0
2007-04-04 10:15:00,33.68,33.68,33.59,33.59,27600.0,19.8199,19.8199,19.7669,19.7669,27600.0
2007-04-04 10:20:00,33.58,33.68,33.56,33.67,41500.0,19.761,19.8199,19.7492,19.814,41500.0
2007-04-04 10:25:00,33.68,33.69,33.6,33.69,29200.0,19.8199,19.8257,19.7728,19.8257,29200.0
2007-04-04 10:30:00,33.68,33.69,33.63,33.67,11000.0,19.8199,19.8257,19.7904,19.814,11000.0
2007-04-04 10:35:00,33.66,33.67,33.52,33.53,66300.0,19.8081,19.814,19.7257,19.7316,66300.0
2007-04-04 10:40:00,33.54,33.58,33.53,33.56,16800.0,19.7375,19.761,19.7316,19.7492,16800.0
2007-04-04 10:45:00,33.56,33.56,33.5,33.52,31000.0,19.7492,19.7492,19.7139,19.7257,31000.0
2007-04-04 10:50:00,33.52,33.57,33.51,33.56,24700.0,19.7257,19.7551,19.7198,19.7492,24700.0
2007-04-04 10:55:00,33.57,33.62,33.57,33.62,34200.0,19.7551,19.7845,19.7551,19.7845,34200.0
2007-04-04 11:00:00,33.63,33.63,33.58,33.59,10700.0,19.7904,19.7904,19.761,19.7669,10700.0
2007-04-04 11:05:00,33.59,33.61,33.58,33.61,14600.0,19.7669,19.7787,19.761,19.7787,14600.0
2007-04-04 11:10:00,33.61,33.61,33.55,33.57,29300.0,19.7787,19.7787,19.7434,19.7551,29300.0
2007-04-04 11:15:00,33.57,33.62,33.57,33.61,17600.0,19.7551,19.7845,19.7551,19.7787,17600.0
2007-04-04 11:20:00,33.62,33.62,33.57,33.57,12500.0,19.7845,19.7845,19.7551,19.7551,12500.0
2007-04-04 11:25:00,33.57,33.62,33.56,33.59,18400.0,19.7551,19.7845,19.7492,19.7669,18400.0
2007-04-04 11:30:00,33.59,33.59,33.57,33.58,10200.0,19.7669,19.7669,19.7551,19.761,10200.0
2007-04-04 11:35:00,33.58,33.6,33.57,33.59,19400.0,19.761,19.7728,19.7551,19.7669,19400.0
2007-04-04 11:40:00,33.59,33.62,33.56,33.61,24900.0,19.7669,19.7845,19.7492,19.7787,24900.0
2007-04-04 11:45:00,33.61,33.62,33.56,33.59,25000.0,19.7787,19.7845,19.7492,19.7669,25000.0
2007-04-04 11:50:00,33.58,33.62,33.58,33.59,17300.0,19.761,19.7845,19.761,19.7669,17300.0
2007-04-04 11:55:00,33.59,33.6,33.56,33.58,20400.0,19.7669,19.7728,19.7492,19.761,20400.0
2007-04-04 12:00:00,33.57,33.61,33.56,33.61,46300.0,19.7551,19.7787,19.7492,19.7787,46300.0
2007-04-04 12:05:00,33.61,33.61,33.56,33.59,29400.0,19.7787,19.7787,19.7492,19.7669,29400.0
2007-04-04 12:10:00,33.58,33.6,33.52,33.56,37300.0,19.761,19.7728,19.7257,19.7492,37300.0
2007-04-04 12:15:00,33.58,33.59,33.56,33.59,17200.0,19.761,19.7669,19.7492,19.7669,17200.0
2007-04-04 12:20:00,33.59,33.6,33.57,33.57,15100.0,19.7669,19.7728,19.7551,19.7551,15100.0
2007-04-04 12:25:00,33.56,33.57,33.52,33.53,22700.0,19.7492,19.7551,19.7257,19.7316,22700.0
2007-04-04 12:30:00,33.53,33.57,33.51,33.57,22500.0,19.7316,19.7551,19.7198,19.7551,22500.0
2007-04-04 12:35:00,33.56,33.56,33.51,33.54,21400.0,19.7492,19.7492,19.7198,19.7375,21400.0
2007-04-04 12:40:00,33.55,33.55,33.51,33.54,24700.0,19.7434,19.7434,19.7198,19.7375,24700.0
2007-04-04 12:45:00,33.54,33.56,33.52,33.55,27000.0,19.7375,19.7492,19.7257,19.7434,27000.0
2007-04-04 12:50:00,33.56,33.56,33.48,33.49,28600.0,19.7492,19.7492,19.7022,19.708,28600.0
2007-04-04 12:55:00,33.49,33.55,33.49,33.52,20400.0,19.708,19.7434,19.708,19.7257,20400.0
2007-04-04 13:00:00,33.51,33.51,33.48,33.48,29100.0,19.7198,19.7198,19.7022,19.7022,29100.0
2007-04-04 13:05:00,33.48,33.49,33.46,33.48,9400.0,19.7022,19.708,19.6904,19.7022,9400.0
2007-04-04 13:10:00,33.48,33.49,33.47,33.47,15100.0,19.7022,19.708,19.6963,19.6963,15100.0
2007-04-04 13:15:00,33.48,33.51,33.47,33.47,15100.0,19.7022,19.7198,19.6963,19.6963,15100.0
2007-04-04 13:20:00,33.46,33.47,33.45,33.45,20100.0,19.6904,19.6963,19.6845,19.6845,20100.0
2007-04-04 13:25:00,33.47,33.47,33.45,33.47,18900.0,19.6963,19.6963,19.6845,19.6963,18900.0
2007-04-04 13:30:00,33.46,33.47,33.45,33.46,13800.0,19.6904,19.6963,19.6845,19.6904,13800.0
2007-04-04 13:35:00,33.46,33.47,33.43,33.43,20600.0,19.6904,19.6963,19.6727,19.6727,20600.0
2007-04-04 13:40:00,33.43,33.43,33.39,33.43,23400.0,19.6727,19.6727,19.6492,19.6727,23400.0
2007-04-04 13:45:00,33.44,33.46,33.42,33.46,24500.0,19.6786,19.6904,19.6669,19.6904,24500.0
2007-04-04 13:50:00,33.46,33.49,33.46,33.47,12900.0,19.6904,19.708,19.6904,19.6963,12900.0
2007-04-04 13:55:00,33.47,33.47,33.44,33.45,15400.0,19.6963,19.6963,19.6786,19.6845,15400.0
2007-04-04 14:00:00,33.47,33.47,33.42,33.43,15100.0,19.6963,19.6963,19.6669,19.6727,15100.0
2007-04-04 14:05:00,33.43,33.44,33.41,33.41,32500.0,19.6727,19.6786,19.661,19.661,32500.0
2007-04-04 14:10:00,33.42,33.43,33.39,33.4,26200.0,19.6669,19.6727,19.6492,19.6551,26200.0
2007-04-04 14:15:00,33.4,33.41,33.36,33.38,54600.0,19.6551,19.661,19.6315,19.6433,54600.0
2007-04-04 14:20:00,33.39,33.41,33.38,33.39,31700.0,19.6492,19.661,19.6433,19.6492,31700.0
2007-04-04 14:25:00,33.4,33.41,33.39,33.39,18300.0,19.6551,19.661,19.6492,19.6492,18300.0
2007-04-04 14:30:00,33.4,33.41,33.38,33.4,27800.0,19.6551,19.661,19.6433,19.6551,27800.0
2007-04-04 14:35:00,33.4,33.41,33.39,33.4,25100.0,19.6551,19.661,19.6492,19.6551,25100.0
2007-04-04 14:40:00,33.39,33.41,33.37,33.38,24800.0,19.6492,19.661,19.6374,19.6433,24800.0
2007-04-04 14:45:00,33.37,33.39,33.37,33.37,16100.0,19.6374,19.6492,19.6374,19.6374,16100.0
2007-04-04 14:50:00,33.38,33.39,33.36,33.37,37500.0,19.6433,19.6492,19.6315,19.6374,37500.0
2007-04-04 14:55:00,33.37,33.45,33.36,33.39,67700.0,19.6374,19.6845,19.6315,19.6492,67700.0
2007-04-04 15:00:00,33.4,33.41,33.38,33.38,40300.0,19.6551,19.661,19.6433,19.6433,40300.0
2007-04-04 15:05:00,33.39,33.42,33.36,33.42,20500.0,19.6492,19.6669,19.6315,19.6669,20500.0
2007-04-04 15:10:00,33.43,33.45,33.42,33.43,24600.0,19.6727,19.6845,19.6669,19.6727,24600.0
2007-04-04 15:15:00,33.44,33.46,33.42,33.43,15900.0,19.6786,19.6904,19.6669,19.6727,15900.0
2007-04-04 15:20:00,33.43,33.44,33.42,33.42,17600.0,19.6727,19.6786,19.6669,19.6669,17600.0
2007-04-04 15:25:00,33.43,33.44,33.4,33.41,32300.0,19.6727,19.6786,19.6551,19.661,32300.0
2007-04-04 15:30:00,33.41,33.44,33.41,33.42,19800.0,19.661,19.6786,19.661,19.6669,19800.0
2007-04-04 15:35:00,33.42,33.46,33.41,33.45,33800.0,19.6669,19.6904,19.661,19.6845,33800.0
2007-04-04 15:40:00,33.46,33.46,33.41,33.42,76000.0,19.6904,19.6904,19.661,19.6669,76000.0
2007-04-04 15:45:00,33.43,33.47,33.42,33.44,44900.0,19.6727,19.6963,19.6669,19.6786,44900.0
2007-04-04 15:50:00,33.44,33.45,33.41,33.41,52800.0,19.6786,19.6845,19.661,19.661,52800.0
2007-04-04 15:55:00,33.41,33.42,33.38,33.39,66600.0,19.661,19.6669,19.6433,19.6492,66600.0
2007-04-05 09:30:00,33.31,33.38,33.3,33.32,31500.0,19.6021,19.6433,19.5962,19.608,31500.0
2007-04-05 09:35:00,33.33,33.38,33.26,33.29,28500.0,19.6139,19.6433,19.5727,19.5904,28500.0
2007-04-05 09:40:00,33.27,33.3,33.22,33.24,37900.0,19.5786,19.5962,19.5492,19.5609,37900.0
2007-04-05 09:45:00,33.24,33.35,33.24,33.27,23100.0,19.5609,19.6257,19.5609,19.5786,23100.0
2007-04-05 09:50:00,33.29,33.36,33.28,33.36,15100.0,19.5904,19.6315,19.5845,19.6315,15100.0
2007-04-05 09:55:00,33.36,33.36,33.3,33.31,18800.0,19.6315,19.6315,19.5962,19.6021,18800.0
2007-04-05 10:00:00,33.31,33.31,33.21,33.22,29700.0,19.6021,19.6021,19.5433,19.5492,29700.0
2007-04-05 10:05:00,33.23,33.23,33.21,33.21,20700.0,19.555,19.555,19.5433,19.5433,20700.0
2007-04-05 10:10:00,33.21,33.26,33.21,33.23,29100.0,19.5433,19.5727,19.5433,19.555,29100.0
2007-04-05 10:15:00,33.23,33.25,33.21,33.23,23900.0,19.555,19.5668,19.5433,19.555,23900.0
2007-04-05 10:20:00,33.23,33.34,33.2,33.32,48900.0,19.555,19.6198,19.5374,19.608,48900.0
2007-04-05 10:25:00,33.33,33.36,33.31,33.36,14300.0,19.6139,19.6315,19.6021,19.6315,14300.0
2007-04-05 10:30:00,33.36,33.4,33.36,33.37,29000.0,19.6315,19.6551,19.6315,19.6374,29000.0
2007-04-05 10:35:00,33.37,33.39,33.3,33.3,39600.0,19.6374,19.6492,19.5962,19.5962,39600.0
2007-04-05 10:40:00,33.3,33.35,33.28,33.35,35700.0,19.5962,19.6257,19.5845,19.6257,35700.0
2007-04-05 10:45:00,33.34,33.36,33.31,33.32,27100.0,19.6198,19.6315,19.6021,19.608,27100.0
2007-04-05 10:50:00,33.32,33.33,33.31,33.32,18500.0,19.608,19.6139,19.6021,19.608,18500.0
2007-04-05 10:55:00,33.32,33.35,33.31,33.35,17200.0,19.608,19.6257,19.6021,19.6257,17200.0
2007-04-05 11:00:00,33.35,33.35,33.28,33.28,21900.0,19.6257,19.6257,19.5845,19.5845,21900.0
2007-04-05 11:05:00,33.28,33.3,33.26,33.29,16300.0,19.5845,19.5962,19.5727,19.5904,16300.0
2007-04-05 11:10:00,33.29,33.29,33.22,33.23,24000.0,19.5904,19.5904,19.5492,19.555,24000.0
2007-04-05 11:15:00,33.22,33.23,33.17,33.17,38700.0,19.5492,19.555,19.5197,19.5197,38700.0
2007-04-05 11:20:00,33.17,33.18,33.13,33.15,29800.0,19.5197,19.5256,19.4962,19.508,29800.0
2007-04-05 11:25:00,33.15,33.16,33.12,33.15,27300.0,19.508,19.5139,19.4903,19.508,27300.0
2007-04-05 11:30:00,33.14,33.17,33.14,33.14,27500.0,19.5021,19.5197,19.5021,19.5021,27500.0
2007-04-05 11:35:00,33.14,33.18,33.14,33.17,21500.0,19.5021,19.5256,19.5021,19.5197,21500.0
2007-04-05 11:40:00,33.17,33.19,33.17,33.17,28900.0,19.5197,19.5315,19.5197,19.5197,28900.0
2007-04-05 11:45:00,33.17,33.19,33.14,33.17,25800.0,19.5197,19.5315,19.5021,19.5197,25800.0
2007-04-05 11:50:00,33.18,33.2,33.16,33.19,24300.0,19.5256,19.5374,19.5139,19.5315,24300.0
2007-04-05 11:55:00,33.2,33.2,33.19,33.2,19100.0,19.5374,19.5374,19.5315,19.5374,19100.0
2007-04-05 12:00:00,33.2,33.25,33.19,33.21,31400.0,19.5374,19.5668,19.5315,19.5433,31400.0
2007-04-05 12:05:00,33.21,33.23,33.17,33.23,23300.0,19.5433,19.555,19.5197,19.555,23300.0
2007-04-05 12:10:00,33.23,33.24,33.21,33.24,10500.0,19.555,19.5609,19.5433,19.5609,10500.0
2007-04-05 12:15:00,33.24,33.26,33.23,33.25,11200.0,19.5609,19.5727,19.555,19.5668,11200.0
2007-04-05 12:20:00,33.26,33.26,33.25,33.25,13800.0,19.5727,19.5727,19.5668,19.5668,13800.0
2007-04-05 12:25:00,33.25,33.28,33.25,33.26,18700.0,19.5668,19.5845,19.5668,19.5727,18700.0
2007-04-05 12:30:00,33.26,33.29,33.26,33.27,20900.0,19.5727,19.5904,19.5727,19.5786,20900.0
2007-04-05 12:35:00,33.28,33.3,33.28,33.3,15000.0,19.5845,19.5962,19.5845,19.5962,15000.0
2007-04-05 12:40:00,33.3,33.31,33.29,33.3,14800.0,19.5962,19.6021,19.5904,19.5962,14800.0
2007-04-05 12:45:00,33.31,33.33,33.3,33.33,10200.0,19.6021,19.6139,19.5962,19.6139,10200.0
2007-04-05 12:50:00,33.32,33.33,33.31,33.33,16300.0,19.608,19.6139,19.6021,19.6139,16300.0
2007-04-05 12:55:00,33.34,33.34,33.31,33.32,20800.0,19.6198,19.6198,19.6021,19.608,20800.0
2007-04-05 13:00:00,33.31,33.33,33.3,33.33,18400.0,19.6021,19.6139,19.5962,19.6139,18400.0
2007-04-05 13:05:00,33.32,33.33,33.31,33.32,11800.0,19.608,19.6139,19.6021,19.608,11800.0
2007-04-05 13:10:00,33.32,33.33,33.32,33.32,12500.0,19.608,19.6139,19.608,19.608,12500.0
2007-04-05 13:15:00,33.32,33.32,33.3,33.31,8800.0,19.608,19.608,19.5962,19.6021,8800.0
2007-04-05 13:20:00,33.3,33.31,33.3,33.3,9500.0,19.5962,19.6021,19.5962,19.5962,9500.0
2007-04-05 13:25:00,33.31,33.31,33.3,33.3,11000.0,19.6021,19.6021,19.5962,19.5962,11000.0
2007-04-05 13:30:00,33.31,33.32,33.3,33.32,11200.0,19.6021,19.608,19.5962,19.608,11200.0
2007-04-05 13:35:00,33.32,33.33,33.31,33.32,7800.0,19.608,19.6139,19.6021,19.608,7800.0
2007-04-05 13:40:00,33.33,33.33,33.32,33.32,9500.0,19.6139,19.6139,19.608,19.608,9500.0
2007-04-05 13:45:00,33.33,33.34,33.32,33.32,19100.0,19.6139,19.6198,19.608,19.608,19100.0
2007-04-05 13:50:00,33.32,33.33,33.3,33.3,15800.0,19.608,19.6139,19.5962,19.5962,15800.0
2007-04-05 13:55:00,33.31,33.32,33.3,33.32,12700.0,19.6021,19.608,19.5962,19.608,12700.0
2007-04-05 14:00:00,33.32,33.33,33.31,33.31,18100.0,19.608,19.6139,19.6021,19.6021,18100.0
2007-04-05 14:05:00,33.31,33.31,33.3,33.3,13000.0,19.6021,19.6021,19.5962,19.5962,13000.0
2007-04-05 14:10:00,33.3,33.3,33.28,33.28,16300.0,19.5962,19.5962,19.5845,19.5845,16300.0
2007-04-05 14:15:00,33.28,33.28,33.26,33.26,21900.0,19.5845,19.5845,19.5727,19.5727,21900.0
2007-04-05 14:20:00,33.26,33.26,33.24,33.25,26400.0,19.5727,19.5727,19.5609,19.5668,26400.0
2007-04-05 14:25:00,33.26,33.27,33.25,33.26,12300.0,19.5727,19.5786,19.5668,19.5727,12300.0
2007-04-05 14:30:00,33.27,33.27,33.25,33.26,17200.0,19.5786,19.5786,19.5668,19.5727,17200.0
2007-04-05 14:35:00,33.27,33.27,33.23,33.24,27000.0,19.5786,19.5786,19.555,19.5609,27000.0
2007-04-05 14:40:00,33.23,33.24,33.22,33.24,10300.0,19.555,19.5609,19.5492,19.5609,10300.0
2007-04-05 14:45:00,33.24,33.26,33.24,33.25,25500.0,19.5609,19.5727,19.5609,19.5668,25500.0
2007-04-05 14:50:00,33.25,33.26,33.24,33.26,11300.0,19.5668,19.5727,19.5609,19.5727,11300.0
2007-04-05 14:55:00,33.25,33.27,33.25,33.27,20600.0,19.5668,19.5786,19.5668,19.5786,20600.0
2007-04-05 15:00:00,33.26,33.27,33.25,33.25,19800.0,19.5727,19.5786,19.5668,19.5668,19800.0
2007-04-05 15:05:00,33.26,33.26,33.24,33.25,17400.0,19.5727,19.5727,19.5609,19.5668,17400.0
2007-04-05 15:10:00,33.24,33.25,33.23,33.23,25900.0,19.5609,19.5668,19.555,19.555,25900.0
2007-04-05 15:15:00,33.23,33.23,33.19,33.19,25800.0,19.555,19.555,19.5315,19.5315,25800.0
2007-04-05 15:20:00,33.2,33.24,33.2,33.23,25900.0,19.5374,19.5609,19.5374,19.555,25900.0
2007-04-05 15:25:00,33.24,33.24,33.21,33.22,27800.0,19.5609,19.5609,19.5433,19.5492,27800.0
2007-04-05 15:30:00,33.22,33.23,33.2,33.22,33100.0,19.5492,19.555,19.5374,19.5492,33100.0
2007-04-05 15:35:00,33.22,33.24,33.18,33.19,33600.0,19.5492,19.5609,19.5256,19.5315,33600.0
2007-04-05 15:40:00,33.19,33.23,33.18,33.19,45100.0,19.5315,19.555,19.5256,19.5315,45100.0
2007-04-05 15:45:00,33.21,33.22,33.2,33.21,30200.0,19.5433,19.5492,19.5374,19.5433,30200.0
2007-04-05 15:50:00,33.21,33.25,33.19,33.24,40700.0,19.5433,19.5668,19.5315,19.5609,40700.0
2007-04-05 15:55:00,33.25,33.28,33.21,33.23,54400.0,19.5668,19.5845,19.5433,19.555,54400.0
2007-04-09 09:30:00,33.23,33.45,33.13,33.44,51900.0,19.555,19.6845,19.4962,19.6786,51900.0
2007-04-09 09:35:00,33.45,33.47,33.4,33.4,15000.0,19.6845,19.6963,19.6551,19.6551,15000.0
2007-04-09 09:40:00,33.4,33.43,33.32,33.35,16800.0,19.6551,19.6727,19.608,19.6257,16800.0
2007-04-09 09:45:00,33.36,33.39,33.33,33.33,18000.0,19.6315,19.6492,19.6139,19.6139,18000.0
2007-04-09 09:50:00,33.32,33.39,33.28,33.38,26100.0,19.608,19.6492,19.5845,19.6433,26100.0
2007-04-09 09:55:00,33.37,33.38,33.36,33.38,14400.0,19.6374,19.6433,19.6315,19.6433,14400.0
2007-04-09 10:00:00,33.37,33.37,33.32,33.32,12300.0,19.6374,19.6374,19.608,19.608,12300.0
2007-04-09 10:05:00,33.31,33.34,33.29,33.29,17700.0,19.6021,19.6198,19.5904,19.5904,17700.0
2007-04-09 10:10:00,33.29,33.31,33.29,33.31,11000.0,19.5904,19.6021,19.5904,19.6021,11000.0
2007-04-09 10:15:00,33.31,33.31,33.25,33.26,13600.0,19.6021,19.6021,19.5668,19.5727,13600.0
2007-04-09 10:20:00,33.26,33.29,33.26,33.28,10300.0,19.5727,19.5904,19.5727,19.5845,10300.0
2007-04-09 10:25:00,33.28,33.29,33.27,33.27,11800.0,19.5845,19.5904,19.5786,19.5786,11800.0
2007-04-09 10:30:00,33.27,33.28,33.25,33.25,13400.0,19.5786,19.5845,19.5668,19.5668,13400.0
2007-04-09 10:35:00,33.24,33.25,33.24,33.25,6100.0,19.5609,19.5668,19.5609,19.5668,6100.0
2007-04-09 10:40:00,33.24,33.26,33.23,33.24,14600.0,19.5609,19.5727,19.555,19.5609,14600.0
2007-04-09 10:45:00,33.25,33.28,33.24,33.28,10600.0,19.5668,19.5845,19.5609,19.5845,10600.0
2007-04-09 10:50:00,33.28,33.3,33.27,33.27,27100.0,19.5845,19.5962,19.5786,19.5786,27100.0
2007-04-09 10:55:00,33.26,33.3,33.25,33.29,16000.0,19.5727,19.5962,19.5668,19.5904,16000.0
2007-04-09 11:00:00,33.29,33.31,33.26,33.29,18100.0,19.5904,19.6021,19.5727,19.5904,18100.0
2007-04-09 11:05:00,33.29,33.32,33.29,33.31,6000.0,19.5904,19.608,19.5904,19.6021,6000.0
2007-04-09 11:10:00,33.31,33.34,33.3,33.32,24600.0,19.6021,19.6198,19.5962,19.608,24600.0
2007-04-09 11:15:00,33.32,33.32,33.29,33.3,9000.0,19.608,19.608,19.5904,19.5962,9000.0
2007-04-09 11:20:00,33.29,33.31,33.29,33.3,10200.0,19.5904,19.6021,19.5904,19.5962,10200.0
2007-04-09 11:25:00,33.3,33.31,33.29,33.3,18700.0,19.5962,19.6021,19.5904,19.5962,18700.0
2007-04-09 11:30:00,33.3,33.34,33.3,33.34,9900.0,19.5962,19.6198,19.5962,19.6198,9900.0
2007-04-09 11:35:00,33.34,33.35,33.29,33.29,30600.0,19.6198,19.6257,19.5904,19.5904,30600.0
2007-04-09 11:40:00,33.29,33.29,33.27,33.27,7600.0,19.5904,19.5904,19.5786,19.5786,7600.0
2007-04-09 11:45:00,33.26,33.27,33.26,33.27,4700.0,19.5727,19.5786,19.5727,19.5786,4700.0
2007-04-09 11:50:00,33.27,33.35,33.27,33.35,17800.0,19.5786,19.6257,19.5786,19.6257,17800.0
2007-04-09 11:55:00,33.34,33.35,33.3,33.3,20200.0,19.6198,19.6257,19.5962,19.5962,20200.0
2007-04-09 12:00:00,33.31,33.31,33.28,33.28,8100.0,19.6021,19.6021,19.5845,19.5845,8100.0
2007-04-09 12:05:00,33.28,33.29,33.26,33.29,9600.0,19.5845,19.5904,19.5727,19.5904,9600.0
2007-04-09 12:10:00,33.28,33.29,33.27,33.29,7000.0,19.5845,19.5904,19.5786,19.5904,7000.0
2007-04-09 12:15:00,33.29,33.31,33.29,33.31,7400.0,19.5904,19.6021,19.5904,19.6021,7400.0
2007-04-09 12:20:00,33.3,33.33,33.3,33.33,7600.0,19.5962,19.6139,19.5962,19.6139,7600.0
2007-04-09 12:25:00,33.33,33.35,33.32,33.35,13400.0,19.6139,19.6257,19.608,19.6257,13400.0
2007-04-09 12:30:00,33.35,33.35,33.28,33.28,26800.0,19.6257,19.6257,19.5845,19.5845,26800.0
2007-04-09 12:35:00,33.28,33.32,33.27,33.32,13100.0,19.5845,19.608,19.5786,19.608,13100.0
2007-04-09 12:40:00,33.33,33.33,33.31,33.32,6100.0,19.6139,19.6139,19.6021,19.608,6100.0
2007-04-09 12:45:00,33.32,33.34,33.31,33.33,12400.0,19.608,19.6198,19.6021,19.6139,12400.0
2007-04-09 12:50:00,33.34,33.34,33.32,33.33,5600.0,19.6198,19.6198,19.608,19.6139,5600.0
2007-04-09 12:55:00,33.33,33.34,33.31,33.32,17400.0,19.6139,19.6198,19.6021,19.608,17400.0
2007-04-09 13:00:00,33.32,33.32,33.31,33.31,4600.0,19.608,19.608,19.6021,19.6021,4600.0
2007-04-09 13:05:00,33.31,33.31,33.3,33.31,8700.0,19.6021,19.6021,19.5962,19.6021,8700.0
2007-04-09 13:10:00,33.3,33.32,33.3,33.31,9100.0,19.5962,19.608,19.5962,19.6021,9100.0
2007-04-09 13:15:00,33.31,33.34,33.31,33.31,14900.0,19.6021,19.6198,19.6021,19.6021,14900.0
2007-04-09 13:20:00,33.3,33.31,33.29,33.31,6700.0,19.5962,19.6021,19.5904,19.6021,6700.0
2007-04-09 13:25:00,33.31,33.32,33.29,33.29,7900.0,19.6021,19.608,19.5904,19.5904,7900.0
2007-04-09 13:30:00,33.3,33.3,33.29,33.3,3300.0,19.5962,19.5962,19.5904,19.5962,3300.0
2007-04-09 13:35:00,33.29,33.33,33.29,33.29,14100.0,19.5904,19.6139,19.5904,19.5904,14100.0
2007-04-09 13:40:00,33.3,33.3,33.28,33.3,9600.0,19.5962,19.5962,19.5845,19.5962,9600.0
2007-04-09 13:45:00,33.3,33.31,33.29,33.3,4900.0,19.5962,19.6021,19.5904,19.5962,4900.0
2007-04-09 13:50:00,33.31,33.32,33.29,33.29,7600.0,19.6021,19.608,19.5904,19.5904,7600.0
2007-04-09 13:55:00,33.29,33.31,33.29,33.3,8000.0,19.5904,19.6021,19.5904,19.5962,8000.0
2007-04-09 14:00:00,33.3,33.32,33.29,33.32,92800.0,19.5962,19.608,19.5904,19.608,92800.0
2007-04-09 14:05:00,33.31,33.34,33.31,33.32,16100.0,19.6021,19.6198,19.6021,19.608,16100.0
2007-04-09 14:10:00,33.32,33.35,33.31,33.34,4900.0,19.608,19.6257,19.6021,19.6198,4900.0
2007-04-09 14:15:00,33.35,33.35,33.33,33.34,8500.0,19.6257,19.6257,19.6139,19.6198,8500.0
2007-04-09 14:20:00,33.33,33.35,33.32,33.33,17800.0,19.6139,19.6257,19.608,19.6139,17800.0
2007-04-09 14:25:00,33.33,33.34,33.32,33.32,7900.0,19.6139,19.6198,19.608,19.608,7900.0
2007-04-09 14:30:00,33.32,33.35,33.32,33.35,9100.0,19.608,19.6257,19.608,19.6257,9100.0
2007-04-09 14:35:00,33.34,33.35,33.34,33.35,8300.0,19.6198,19.6257,19.6198,19.6257,8300.0
2007-04-09 14:40:00,33.35,33.37,33.34,33.36,9500.0,19.6257,19.6374,19.6198,19.6315,9500.0
2007-04-09 14:45:00,33.37,33.38,33.36,33.37,19800.0,19.6374,19.6433,19.6315,19.6374,19800.0
2007-04-09 14:50:00,33.38,33.38,33.36,33.38,13100.0,19.6433,19.6433,19.6315,19.6433,13100.0
2007-04-09 14:55:00,33.37,33.41,33.37,33.41,14900.0,19.6374,19.661,19.6374,19.661,14900.0
2007-04-09 15:00:00,33.4,33.41,33.37,33.38,21500.0,19.6551,19.661,19.6374,19.6433,21500.0
2007-04-09 15:05:00,33.38,33.43,33.38,33.42,37100.0,19.6433,19.6727,19.6433,19.6669,37100.0
2007-04-09 15:10:00,33.42,33.43,33.42,33.42,18300.0,19.6669,19.6727,19.6669,19.6669,18300.0
2007-04-09 15:15:00,33.42,33.43,33.42,33.42,28100.0,19.6669,19.6727,19.6669,19.6669,28100.0
2007-04-09 15:20:00,33.42,33.43,33.37,33.38,51000.0,19.6669,19.6727,19.6374,19.6433,51000.0
2007-04-09 15:25:00,33.38,33.42,33.36,33.41,26800.0,19.6433,19.6669,19.6315,19.661,26800.0
2007-04-09 15:30:00,33.41,33.42,33.4,33.42,24800.0,19.661,19.6669,19.6551,19.6669,24800.0
2007-04-09 15:35:00,33.42,33.46,33.41,33.44,44700.0,19.6669,19.6904,19.661,19.6786,44700.0
2007-04-09 15:40:00,33.46,33.46,33.44,33.45,45200.0,19.6904,19.6904,19.6786,19.6845,45200.0
2007-04-09 15:45:00,33.45,33.47,33.45,33.46,31500.0,19.6845,19.6963,19.6845,19.6904,31500.0
2007-04-09 15:50:00,33.46,33.51,33.45,33.5,64800.0,19.6904,19.7198,19.6845,19.7139,64800.0
2007-04-09 15:55:00,33.5,33.5,33.44,33.45,41400.0,19.7139,19.7139,19.6786,19.6845,41400.0
2007-04-10 09:30:00,33.47,33.54,33.45,33.53,45500.0,19.6963,19.7375,19.6845,19.7316,45500.0
2007-04-10 09:35:00,33.51,33.57,33.49,33.53,250100.0,19.7198,19.7551,19.708,19.7316,250100.0
2007-04-10 09:40:00,33.53,33.57,33.52,33.55,45100.0,19.7316,19.7551,19.7257,19.7434,45100.0
2007-04-10 09:45:00,33.54,33.63,33.53,33.63,118900.0,19.7375,19.7904,19.7316,19.7904,118900.0
2007-04-10 09:50:00,33.62,33.64,33.6,33.61,22500.0,19.7845,19.7963,19.7728,19.7787,22500.0
2007-04-10 09:55:00,33.62,33.66,33.58,33.66,36800.0,19.7845,19.8081,19.761,19.8081,36800.0
2007-04-10 10:00:00,33.66,33.76,33.63,33.74,45700.0,19.8081,19.8669,19.7904,19.8552,45700.0
2007-04-10 10:05:00,33.74,33.8,33.73,33.8,145500.0,19.8552,19.8905,19.8493,19.8905,145500.0
2007-04-10 10:10:00,33.79,33.85,33.78,33.84,95100.0,19.8846,19.9199,19.8787,19.914,95100.0
2007-04-10 10:15:00,33.84,33.91,33.84,33.9,44500.0,19.914,19.9552,19.914,19.9493,44500.0
2007-04-10 10:20:00,33.9,33.92,33.88,33.91,18600.0,19.9493,19.9611,19.9376,19.9552,18600.0
2007-04-10 10:25:00,33.91,34.06,33.9,34.03,172300.0,19.9552,20.0435,19.9493,20.0258,172300.0
2007-04-10 10:30:00,34.04,34.05,34.0,34.03,52900.0,20.0317,20.0376,20.0082,20.0258,52900.0
2007-04-10 10:35:00,34.04,34.05,34.02,34.04,33200.0,20.0317,20.0376,20.0199,20.0317,33200.0
2007-04-10 10:40:00,34.05,34.05,33.95,33.96,40200.0,20.0376,20.0376,19.9787,19.9846,40200.0
2007-04-10 10:45:00,33.96,33.97,33.94,33.94,14600.0,19.9846,19.9905,19.9729,19.9729,14600.0
2007-04-10 10:50:00,33.94,33.97,33.94,33.96,24900.0,19.9729,19.9905,19.9729,19.9846,24900.0
2007-04-10 10:55:00,33.96,34.0,33.96,33.99,17000.0,19.9846,20.0082,19.9846,20.0023,17000.0
2007-04-10 11:00:00,33.99,34.0,33.96,33.98,19800.0,20.0023,20.0082,19.9846,19.9964,19800.0
2007-04-10 11:05:00,33.98,33.99,33.95,33.97,27100.0,19.9964,20.0023,19.9787,19.9905,27100.0
2007-04-10 11:10:00,33.98,33.99,33.96,33.98,32900.0,19.9964,20.0023,19.9846,19.9964,32900.0
2007-04-10 11:15:00,33.98,34.06,33.97,34.05,30300.0,19.9964,20.0435,19.9905,20.0376,30300.0
2007-04-10 11:20:00,34.05,34.08,34.04,34.06,21200.0,20.0376,20.0552,20.0317,20.0435,21200.0
2007-04-10 11:25:00,34.07,34.09,34.06,34.08,24100.0,20.0494,20.0611,20.0435,20.0552,24100.0
2007-04-10 11:30:00,34.08,34.15,34.05,34.14,64900.0,20.0552,20.0964,20.0376,20.0906,64900.0
2007-04-10 11:35:00,34.15,34.16,34.1,34.1,29000.0,20.0964,20.1023,20.067,20.067,29000.0
2007-04-10 11:40:00,34.09,34.09,34.05,34.06,29500.0,20.0611,20.0611,20.0376,20.0435,29500.0
2007-04-10 11:45:00,34.06,34.1,34.06,34.09,20000.0,20.0435,20.067,20.0435,20.0611,20000.0
2007-04-10 11:50:00,34.09,34.12,34.08,34.12,25900.0,20.0611,20.0788,20.0552,20.0788,25900.0
2007-04-10 11:55:00,34.12,34.17,34.11,34.16,28300.0,20.0788,20.1082,20.0729,20.1023,28300.0
2007-04-10 12:00:00,34.16,34.24,34.16,34.22,55100.0,20.1023,20.1494,20.1023,20.1376,55100.0
2007-04-10 12:05:00,34.21,34.22,34.19,34.21,27300.0,20.1318,20.1376,20.12,20.1318,27300.0
2007-04-10 12:10:00,34.2,34.21,34.15,34.15,38400.0,20.1259,20.1318,20.0964,20.0964,38400.0
2007-04-10 12:15:00,34.16,34.16,34.1,34.1,18400.0,20.1023,20.1023,20.067,20.067,18400.0
2007-04-10 12:20:00,34.09,34.1,34.08,34.09,14100.0,20.0611,20.067,20.0552,20.0611,14100.0
2007-04-10 12:25:00,34.09,34.12,34.08,34.11,75900.0,20.0611,20.0788,20.0552,20.0729,75900.0
2007-04-10 12:30:00,34.12,34.12,34.09,34.09,15700.0,20.0788,20.0788,20.0611,20.0611,15700.0
2007-04-10 12:35:00,34.09,34.1,34.08,34.09,9500.0,20.0611,20.067,20.0552,20.0611,9500.0
2007-04-10 12:40:00,34.1,34.1,34.08,34.08,10600.0,20.067,20.067,20.0552,20.0552,10600.0
2007-04-10 12:45:00,34.09,34.09,34.06,34.07,18900.0,20.0611,20.0611,20.0435,20.0494,18900.0
2007-04-10 12:50:00,34.06,34.09,34.06,34.08,25900.0,20.0435,20.0611,20.0435,20.0552,25900.0
2007-04-10 12:55:00,34.07,34.09,34.07,34.09,20000.0,20.0494,20.0611,20.0494,20.0611,20000.0
2007-04-10 13:00:00,34.07,34.08,34.07,34.07,5100.0,20.0494,20.0552,20.0494,20.0494,5100.0
2007-04-10 13:05:00,34.08,34.09,34.06,34.07,23800.0,20.0552,20.0611,20.0435,20.0494,23800.0
2007-04-10 13:10:00,34.07,34.09,34.06,34.07,14300.0,20.0494,20.0611,20.0435,20.0494,14300.0
2007-04-10 13:15:00,34.06,34.09,34.06,34.08,23500.0,20.0435,20.0611,20.0435,20.0552,23500.0
2007-04-10 13:20:00,34.09,34.11,34.08,34.09,20600.0,20.0611,20.0729,20.0552,20.0611,20600.0
2007-04-10 13:25:00,34.1,34.11,34.08,34.1,31400.0,20.067,20.0729,20.0552,20.067,31400.0
2007-04-10 13:30:00,34.1,34.11,34.09,34.09,21600.0,20.067,20.0729,20.0611,20.0611,21600.0
2007-04-10 13:35:00,34.09,34.11,34.08,34.09,26000.0,20.0611,20.0729,20.0552,20.0611,26000.0
2007-04-10 13:40:00,34.09,34.14,34.09,34.12,30700.0,20.0611,20.0906,20.0611,20.0788,30700.0
2007-04-10 13:45:00,34.12,34.14,34.11,34.13,13500.0,20.0788,20.0906,20.0729,20.0847,13500.0
2007-04-10 13:50:00,34.13,34.14,34.11,34.13,24100.0,20.0847,20.0906,20.0729,20.0847,24100.0
2007-04-10 13:55:00,34.12,34.13,34.11,34.12,18300.0,20.0788,20.0847,20.0729,20.0788,18300.0
2007-04-10 14:00:00,34.12,34.13,34.11,34.12,170600.0,20.0788,20.0847,20.0729,20.0788,170600.0
2007-04-10 14:05:00,34.12,34.13,34.11,34.12,8800.0,20.0788,20.0847,20.0729,20.0788,8800.0
2007-04-10 14:10:00,34.12,34.13,34.09,34.09,20700.0,20.0788,20.0847,20.0611,20.0611,20700.0
2007-04-10 14:15:00,34.09,34.09,34.07,34.08,17300.0,20.0611,20.0611,20.0494,20.0552,17300.0
2007-04-10 14:20:00,34.09,34.09,34.07,34.07,9600.0,20.0611,20.0611,20.0494,20.0494,9600.0
2007-04-10 14:25:00,34.08,34.08,34.05,34.06,23900.0,20.0552,20.0552,20.0376,20.0435,23900.0
2007-04-10 14:30:00,34.05,34.08,34.04,34.05,38800.0,20.0376,20.0552,20.0317,20.0376,38800.0
2007-04-10 14:35:00,34.04,34.06,34.01,34.01,32100.0,20.0317,20.0435,20.0141,20.0141,32100.0
2007-04-10 14:40:00,34.01,34.02,33.96,33.97,52000.0,20.0141,20.0199,19.9846,19.9905,52000.0
2007-04-10 14:45:00,33.98,33.98,33.94,33.98,22400.0,19.9964,19.9964,19.9729,19.9964,22400.0
2007-04-10 14:50:00,33.97,34.02,33.97,33.99,30500.0,19.9905,20.0199,19.9905,20.0023,30500.0
2007-04-10 14:55:00,33.99,34.01,33.98,34.01,21500.0,20.0023,20.0141,19.9964,20.0141,21500.0
2007-04-10 15:00:00,34.01,34.07,34.01,34.07,30300.0,20.0141,20.0494,20.0141,20.0494,30300.0
2007-04-10 15:05:00,34.06,34.08,34.06,34.07,53700.0,20.0435,20.0552,20.0435,20.0494,53700.0
2007-04-10 15:10:00,34.07,34.09,34.07,34.07,27100.0,20.0494,20.0611,20.0494,20.0494,27100.0
2007-04-10 15:15:00,34.07,34.09,34.06,34.08,36100.0,20.0494,20.0611,20.0435,20.0552,36100.0
2007-04-10 15:20:00,34.08,34.14,34.08,34.13,48800.0,20.0552,20.0906,20.0552,20.0847,48800.0
2007-04-10 15:25:00,34.13,34.15,34.11,34.11,32000.0,20.0847,20.0964,20.0729,20.0729,32000.0
2007-04-10 15:30:00,34.12,34.12,34.09,34.09,19500.0,20.0788,20.0788,20.0611,20.0611,19500.0
2007-04-10 15:35:00,34.09,34.1,34.06,34.06,21800.0,20.0611,20.067,20.0435,20.0435,21800.0
2007-04-10 15:40:00,34.06,34.08,34.06,34.06,33700.0,20.0435,20.0552,20.0435,20.0435,33700.0
2007-04-10 15:45:00,34.05,34.05,34.0,34.02,118900.0,20.0376,20.0376,20.0082,20.0199,118900.0
2007-04-10 15:50:00,34.02,34.06,34.0,34.05,98700.0,20.0199,20.0435,20.0082,20.0376,98700.0
2007-04-10 15:55:00,34.05,34.11,34.03,34.1,138600.0,20.0376,20.0729,20.0258,20.067,138600.0
2007-04-11 09:30:00,33.93,33.98,33.75,33.86,66200.0,19.967,19.9964,19.8611,19.9258,66200.0
2007-04-11 09:35:00,33.86,33.94,33.83,33.83,38800.0,19.9258,19.9729,19.9081,19.9081,38800.0
2007-04-11 09:40:00,33.82,33.84,33.77,33.8,25000.0,19.9022,19.914,19.8728,19.8905,25000.0
2007-04-11 09:45:00,33.78,33.78,33.68,33.68,23500.0,19.8787,19.8787,19.8199,19.8199,23500.0
2007-04-11 09:50:00,33.68,33.69,33.63,33.67,32000.0,19.8199,19.8257,19.7904,19.814,32000.0
2007-04-11 09:55:00,33.66,33.69,33.64,33.67,22000.0,19.8081,19.8257,19.7963,19.814,22000.0
2007-04-11 10:00:00,33.65,33.65,33.6,33.61,27000.0,19.8022,19.8022,19.7728,19.7787,27000.0
2007-04-11 10:05:00,33.61,33.63,33.6,33.62,23000.0,19.7787,19.7904,19.7728,19.7845,23000.0
2007-04-11 10:10:00,33.62,33.62,33.58,33.61,24800.0,19.7845,19.7845,19.761,19.7787,24800.0
2007-04-11 10:15:00,33.61,33.63,33.57,33.57,19200.0,19.7787,19.7904,19.7551,19.7551,19200.0
2007-04-11 10:20:00,33.57,33.57,33.53,33.57,23700.0,19.7551,19.7551,19.7316,19.7551,23700.0
2007-04-11 10:25:00,33.58,33.63,33.58,33.6,13100.0,19.761,19.7904,19.761,19.7728,13100.0
2007-04-11 10:30:00,33.6,33.62,33.58,33.61,35900.0,19.7728,19.7845,19.761,19.7787,35900.0
2007-04-11 10:35:00,33.61,33.64,33.61,33.64,14300.0,19.7787,19.7963,19.7787,19.7963,14300.0
2007-04-11 10:40:00,33.63,33.64,33.57,33.59,25200.0,19.7904,19.7963,19.7551,19.7669,25200.0
2007-04-11 10:45:00,33.58,33.59,33.55,33.56,42500.0,19.761,19.7669,19.7434,19.7492,42500.0
2007-04-11 10:50:00,33.57,33.57,33.5,33.54,28000.0,19.7551,19.7551,19.7139,19.7375,28000.0
2007-04-11 10:55:00,33.53,33.56,33.53,33.55,15000.0,19.7316,19.7492,19.7316,19.7434,15000.0
2007-04-11 11:00:00,33.56,33.56,33.5,33.5,17400.0,19.7492,19.7492,19.7139,19.7139,17400.0
2007-04-11 11:05:00,33.5,33.51,33.49,33.5,21700.0,19.7139,19.7198,19.708,19.7139,21700.0
2007-04-11 11:10:00,33.49,33.52,33.49,33.52,13600.0,19.708,19.7257,19.708,19.7257,13600.0
2007-04-11 11:15:00,33.52,33.52,33.5,33.51,15300.0,19.7257,19.7257,19.7139,19.7198,15300.0
2007-04-11 11:20:00,33.5,33.51,33.47,33.51,40800.0,19.7139,19.7198,19.6963,19.7198,40800.0
2007-04-11 11:25:00,33.5,33.51,33.49,33.51,13700.0,19.7139,19.7198,19.708,19.7198,13700.0
2007-04-11 11:30:00,33.51,33.51,33.44,33.45,32400.0,19.7198,19.7198,19.6786,19.6845,32400.0
2007-04-11 11:35:00,33.45,33.46,33.42,33.44,36800.0,19.6845,19.6904,19.6669,19.6786,36800.0
2007-04-11 11:40:00,33.43,33.46,33.43,33.45,23700.0,19.6727,19.6904,19.6727,19.6845,23700.0
2007-04-11 11:45:00,33.45,33.46,33.42,33.45,25700.0,19.6845,19.6904,19.6669,19.6845,25700.0
2007-04-11 11:50:00,33.44,33.47,33.44,33.47,13500.0,19.6786,19.6963,19.6786,19.6963,13500.0
2007-04-11 11:55:00,33.47,33.48,33.46,33.47,41500.0,19.6963,19.7022,19.6904,19.6963,41500.0
2007-04-11 12:00:00,33.47,33.48,33.47,33.48,15700.0,19.6963,19.7022,19.6963,19.7022,15700.0
2007-04-11 12:05:00,33.48,33.5,33.47,33.5,20600.0,19.7022,19.7139,19.6963,19.7139,20600.0
2007-04-11 12:10:00,33.5,33.51,33.49,33.5,29100.0,19.7139,19.7198,19.708,19.7139,29100.0
2007-04-11 12:15:00,33.5,33.51,33.48,33.5,19100.0,19.7139,19.7198,19.7022,19.7139,19100.0
2007-04-11 12:20:00,33.5,33.51,33.49,33.49,10400.0,19.7139,19.7198,19.708,19.708,10400.0
2007-04-11 12:25:00,33.49,33.51,33.48,33.51,71900.0,19.708,19.7198,19.7022,19.7198,71900.0
2007-04-11 12:30:00,33.5,33.53,33.5,33.53,33500.0,19.7139,19.7316,19.7139,19.7316,33500.0
2007-04-11 12:35:00,33.52,33.58,33.52,33.58,30300.0,19.7257,19.761,19.7257,19.761,30300.0
2007-04-11 12:40:00,33.57,33.58,33.56,33.57,11500.0,19.7551,19.761,19.7492,19.7551,11500.0
2007-04-11 12:45:00,33.57,33.58,33.55,33.56,19500.0,19.7551,19.761,19.7434,19.7492,19500.0
2007-04-11 12:50:00,33.56,33.6,33.55,33.6,18500.0,19.7492,19.7728,19.7434,19.7728,18500.0
2007-04-11 12:55:00,33.6,33.62,33.59,33.59,17200.0,19.7728,19.7845,19.7669,19.7669,17200.0
2007-04-11 13:00:00,33.6,33.6,33.58,33.6,27600.0,19.7728,19.7728,19.761,19.7728,27600.0
2007-04-11 13:05:00,33.6,33.63,33.59,33.62,12800.0,19.7728,19.7904,19.7669,19.7845,12800.0
2007-04-11 13:10:00,33.62,33.67,33.62,33.67,13800.0,19.7845,19.814,19.7845,19.814,13800.0
2007-04-11 13:15:00,33.67,33.68,33.66,33.66,10500.0,19.814,19.8199,19.8081,19.8081,10500.0
2007-04-11 13:20:00,33.65,33.65,33.62,33.64,15100.0,19.8022,19.8022,19.7845,19.7963,15100.0
2007-04-11 13:25:00,33.64,33.67,33.64,33.66,16500.0,19.7963,19.814,19.7963,19.8081,16500.0
2007-04-11 13:30:00,33.66,33.67,33.63,33.67,14900.0,19.8081,19.814,19.7904,19.814,14900.0
2007-04-11 13:35:00,33.66,33.67,33.65,33.66,14800.0,19.8081,19.814,19.8022,19.8081,14800.0
2007-04-11 13:40:00,33.65,33.69,33.65,33.69,16100.0,19.8022,19.8257,19.8022,19.8257,16100.0
2007-04-11 13:45:00,33.7,33.7,33.63,33.63,17400.0,19.8316,19.8316,19.7904,19.7904,17400.0
2007-04-11 13:50:00,33.64,33.65,33.64,33.65,11700.0,19.7963,19.8022,19.7963,19.8022,11700.0
2007-04-11 13:55:00,33.66,33.66,33.61,33.63,20200.0,19.8081,19.8081,19.7787,19.7904,20200.0
2007-04-11 14:00:00,33.6,33.61,33.54,33.6,48700.0,19.7728,19.7787,19.7375,19.7728,48700.0
2007-04-11 14:05:00,33.61,33.65,33.56,33.6,38600.0,19.7787,19.8022,19.7492,19.7728,38600.0
2007-04-11 14:10:00,33.6,33.64,33.56,33.64,27600.0,19.7728,19.7963,19.7492,19.7963,27600.0
2007-04-11 14:15:00,33.65,33.65,33.59,33.62,20300.0,19.8022,19.8022,19.7669,19.7845,20300.0
2007-04-11 14:20:00,33.62,33.63,33.59,33.6,13500.0,19.7845,19.7904,19.7669,19.7728,13500.0
2007-04-11 14:25:00,33.6,33.61,33.56,33.57,22900.0,19.7728,19.7787,19.7492,19.7551,22900.0
2007-04-11 14:30:00,33.57,33.59,33.53,33.59,37600.0,19.7551,19.7669,19.7316,19.7669,37600.0
2007-04-11 14:35:00,33.6,33.62,33.55,33.6,24100.0,19.7728,19.7845,19.7434,19.7728,24100.0
2007-04-11 14:40:00,33.6,33.61,33.58,33.6,31600.0,19.7728,19.7787,19.761,19.7728,31600.0
2007-04-11 14:45:00,33.6,33.61,33.58,33.59,34300.0,19.7728,19.7787,19.761,19.7669,34300.0
2007-04-11 14:50:00,33.58,33.6,33.57,33.59,25500.0,19.761,19.7728,19.7551,19.7669,25500.0
2007-04-11 14:55:00,33.59,33.6,33.55,33.57,23500.0,19.7669,19.7728,19.7434,19.7551,23500.0
2007-04-11 15:00:00,33.57,33.61,33.54,33.58,25400.0,19.7551,19.7787,19.7375,19.761,25400.0
2007-04-11 15:05:00,33.58,33.61,33.57,33.61,23300.0,19.761,19.7787,19.7551,19.7787,23300.0
2007-04-11 15:10:00,33.6,33.61,33.57,33.59,21700.0,19.7728,19.7787,19.7551,19.7669,21700.0
2007-04-11 15:15:00,33.6,33.62,33.57,33.62,25800.0,19.7728,19.7845,19.7551,19.7845,25800.0
2007-04-11 15:20:00,33.64,33.67,33.63,33.67,29700.0,19.7963,19.814,19.7904,19.814,29700.0
2007-04-11 15:25:00,33.67,33.69,33.66,33.68,24700.0,19.814,19.8257,19.8081,19.8199,24700.0
2007-04-11 15:30:00,33.68,33.72,33.67,33.71,77400.0,19.8199,19.8434,19.814,19.8375,77400.0
2007-04-11 15:35:00,33.7,33.75,33.7,33.73,55600.0,19.8316,19.8611,19.8316,19.8493,55600.0
2007-04-11 15:40:00,33.74,33.78,33.72,33.76,86500.0,19.8552,19.8787,19.8434,19.8669,86500.0
2007-04-11 15:45:00,33.76,33.81,33.75,33.8,123800.0,19.8669,19.8964,19.8611,19.8905,123800.0
2007-04-11 15:50:00,33.8,33.86,33.79,33.85,148300.0,19.8905,19.9258,19.8846,19.9199,148300.0
2007-04-11 15:55:00,33.84,33.88,33.8,33.81,228900.0,19.914,19.9376,19.8905,19.8964,228900.0
2007-04-12 09:30:00,33.75,33.82,33.55,33.55,62000.0,19.8611,19.9022,19.7434,19.7434,62000.0
2007-04-12 09:35:00,33.57,33.6,33.52,33.53,42400.0,19.7551,19.7728,19.7257,19.7316,42400.0
2007-04-12 09:40:00,33.54,33.59,33.49,33.5,47900.0,19.7375,19.7669,19.708,19.7139,47900.0
2007-04-12 09:45:00,33.49,33.51,33.44,33.48,33600.0,19.708,19.7198,19.6786,19.7022,33600.0
2007-04-12 09:50:00,33.48,33.53,33.48,33.5,26500.0,19.7022,19.7316,19.7022,19.7139,26500.0
2007-04-12 09:55:00,33.5,33.54,33.44,33.54,39100.0,19.7139,19.7375,19.6786,19.7375,39100.0
2007-04-12 10:00:00,33.52,33.63,33.5,33.63,26300.0,19.7257,19.7904,19.7139,19.7904,26300.0
2007-04-12 10:05:00,33.62,33.64,33.6,33.62,23000.0,19.7845,19.7963,19.7728,19.7845,23000.0
2007-04-12 10:10:00,33.62,33.65,33.56,33.64,40900.0,19.7845,19.8022,19.7492,19.7963,40900.0
2007-04-12 10:15:00,33.65,33.74,33.65,33.71,53100.0,19.8022,19.8552,19.8022,19.8375,53100.0
2007-04-12 10:20:00,33.71,33.74,33.7,33.72,16200.0,19.8375,19.8552,19.8316,19.8434,16200.0
2007-04-12 10:25:00,33.72,33.79,33.71,33.79,26600.0,19.8434,19.8846,19.8375,19.8846,26600.0
2007-04-12 10:30:00,33.78,33.79,33.77,33.78,12700.0,19.8787,19.8846,19.8728,19.8787,12700.0
2007-04-12 10:35:00,33.79,33.79,33.73,33.73,23300.0,19.8846,19.8846,19.8493,19.8493,23300.0
2007-04-12 10:40:00,33.74,33.79,33.74,33.79,14300.0,19.8552,19.8846,19.8552,19.8846,14300.0
2007-04-12 10:45:00,33.78,33.87,33.78,33.87,46700.0,19.8787,19.9317,19.8787,19.9317,46700.0
2007-04-12 10:50:00,33.87,33.94,33.87,33.94,37700.0,19.9317,19.9729,19.9317,19.9729,37700.0
2007-04-12 10:55:00,33.93,33.95,33.9,33.9,27500.0,19.967,19.9787,19.9493,19.9493,27500.0
2007-04-12 11:00:00,33.9,33.92,33.87,33.92,18000.0,19.9493,19.9611,19.9317,19.9611,18000.0
2007-04-12 11:05:00,33.92,33.95,33.92,33.94,20800.0,19.9611,19.9787,19.9611,19.9729,20800.0
2007-04-12 11:10:00,33.94,33.95,33.92,33.94,14000.0,19.9729,19.9787,19.9611,19.9729,14000.0
2007-04-12 11:15:00,33.94,33.95,33.9,33.9,5900.0,19.9729,19.9787,19.9493,19.9493,5900.0
2007-04-12 11:20:00,33.9,33.91,33.88,33.9,22300.0,19.9493,19.9552,19.9376,19.9493,22300.0
2007-04-12 11:25:00,33.9,33.91,33.87,33.9,23000.0,19.9493,19.9552,19.9317,19.9493,23000.0
2007-04-12 11:30:00,33.89,33.9,33.87,33.89,24500.0,19.9434,19.9493,19.9317,19.9434,24500.0
2007-04-12 11:35:00,33.89,33.91,33.87,33.89,24300.0,19.9434,19.9552,19.9317,19.9434,24300.0
2007-04-12 11:40:00,33.89,33.9,33.86,33.87,19400.0,19.9434,19.9493,19.9258,19.9317,19400.0
2007-04-12 11:45:00,33.87,33.88,33.86,33.86,12900.0,19.9317,19.9376,19.9258,19.9258,12900.0
2007-04-12 11:50:00,33.85,33.85,33.77,33.78,12000.0,19.9199,19.9199,19.8728,19.8787,12000.0
2007-04-12 11:55:00,33.77,33.78,33.77,33.77,5500.0,19.8728,19.8787,19.8728,19.8728,5500.0
2007-04-12 12:00:00,33.77,33.85,33.77,33.85,19600.0,19.8728,19.9199,19.8728,19.9199,19600.0
2007-04-12 12:05:00,33.84,33.86,33.8,33.84,25200.0,19.914,19.9258,19.8905,19.914,25200.0
2007-04-12 12:10:00,33.85,33.85,33.84,33.85,4800.0,19.9199,19.9199,19.914,19.9199,4800.0
2007-04-12 12:15:00,33.85,33.85,33.84,33.84,3500.0,19.9199,19.9199,19.914,19.914,3500.0
2007-04-12 12:20:00,33.85,33.85,33.84,33.85,5100.0,19.9199,19.9199,19.914,19.9199,5100.0
2007-04-12 12:25:00,33.84,33.85,33.83,33.85,13600.0,19.914,19.9199,19.9081,19.9199,13600.0
2007-04-12 12:30:00,33.85,33.88,33.85,33.88,19500.0,19.9199,19.9376,19.9199,19.9376,19500.0
2007-04-12 12:35:00,33.87,33.88,33.86,33.86,15200.0,19.9317,19.9376,19.9258,19.9258,15200.0
2007-04-12 12:40:00,33.86,33.88,33.86,33.88,9700.0,19.9258,19.9376,19.9258,19.9376,9700.0
2007-04-12 12:45:00,33.87,33.9,33.87,33.89,19900.0,19.9317,19.9493,19.9317,19.9434,19900.0
2007-04-12 12:50:00,33.89,33.91,33.88,33.9,14400.0,19.9434,19.9552,19.9376,19.9493,14400.0
2007-04-12 12:55:00,33.9,33.91,33.9,33.9,4000.0,19.9493,19.9552,19.9493,19.9493,4000.0
2007-04-12 13:00:00,33.91,33.93,33.9,33.91,17500.0,19.9552,19.967,19.9493,19.9552,17500.0
2007-04-12 13:05:00,33.91,33.93,33.9,33.92,14300.0,19.9552,19.967,19.9493,19.9611,14300.0
2007-04-12 13:10:00,33.93,33.93,33.91,33.91,15200.0,19.967,19.967,19.9552,19.9552,15200.0
2007-04-12 13:15:00,33.9,33.91,33.89,33.9,7500.0,19.9493,19.9552,19.9434,19.9493,7500.0
2007-04-12 13:20:00,33.91,33.96,33.9,33.95,25400.0,19.9552,19.9846,19.9493,19.9787,25400.0
2007-04-12 13:25:00,33.95,33.96,33.91,33.94,23000.0,19.9787,19.9846,19.9552,19.9729,23000.0
2007-04-12 13:30:00,33.95,33.97,33.93,33.95,25800.0,19.9787,19.9905,19.967,19.9787,25800.0
2007-04-12 13:35:00,33.95,33.97,33.91,33.92,19500.0,19.9787,19.9905,19.9552,19.9611,19500.0
2007-04-12 13:40:00,33.93,33.94,33.92,33.93,17900.0,19.967,19.9729,19.9611,19.967,17900.0
2007-04-12 13:45:00,33.93,33.94,33.91,33.92,9600.0,19.967,19.9729,19.9552,19.9611,9600.0
2007-04-12 13:50:00,33.93,33.93,33.89,33.93,19000.0,19.967,19.967,19.9434,19.967,19000.0
2007-04-12 13:55:00,33.93,33.96,33.93,33.95,20000.0,19.967,19.9846,19.967,19.9787,20000.0
2007-04-12 14:00:00,33.95,33.96,33.91,33.91,14900.0,19.9787,19.9846,19.9552,19.9552,14900.0
2007-04-12 14:05:00,33.9,33.93,33.88,33.92,19700.0,19.9493,19.967,19.9376,19.9611,19700.0
2007-04-12 14:10:00,33.93,33.95,33.91,33.91,17900.0,19.967,19.9787,19.9552,19.9552,17900.0
2007-04-12 14:15:00,33.91,33.94,33.9,33.9,33100.0,19.9552,19.9729,19.9493,19.9493,33100.0
2007-04-12 14:20:00,33.89,33.91,33.87,33.9,29500.0,19.9434,19.9552,19.9317,19.9493,29500.0
2007-04-12 14:25:00,33.9,33.94,33.9,33.93,27700.0,19.9493,19.9729,19.9493,19.967,27700.0
2007-04-12 14:30:00,33.94,33.95,33.92,33.94,26200.0,19.9729,19.9787,19.9611,19.9729,26200.0
2007-04-12 14:35:00,33.94,33.95,33.9,33.91,22200.0,19.9729,19.9787,19.9493,19.9552,22200.0
2007-04-12 14:40:00,33.92,33.93,33.91,33.92,15600.0,19.9611,19.967,19.9552,19.9611,15600.0
2007-04-12 14:45:00,33.92,33.93,33.91,33.91,8300.0,19.9611,19.967,19.9552,19.9552,8300.0
2007-04-12 14:50:00,33.91,33.93,33.91,33.93,26100.0,19.9552,19.967,19.9552,19.967,26100.0
2007-04-12 14:55:00,33.93,33.94,33.93,33.93,11300.0,19.967,19.9729,19.967,19.967,11300.0
2007-04-12 15:00:00,33.93,33.94,33.91,33.92,19800.0,19.967,19.9729,19.9552,19.9611,19800.0
2007-04-12 15:05:00,33.92,33.94,33.91,33.91,46600.0,19.9611,19.9729,19.9552,19.9552,46600.0
2007-04-12 15:10:00,33.91,33.95,33.9,33.91,31400.0,19.9552,19.9787,19.9493,19.9552,31400.0
2007-04-12 15:15:00,33.91,33.94,33.91,33.92,24900.0,19.9552,19.9729,19.9552,19.9611,24900.0
2007-04-12 15:20:00,33.93,33.93,33.89,33.89,10300.0,19.967,19.967,19.9434,19.9434,10300.0
2007-04-12 15:25:00,33.9,33.93,33.9,33.92,26200.0,19.9493,19.967,19.9493,19.9611,26200.0
2007-04-12 15:30:00,33.93,33.94,33.91,33.92,31400.0,19.967,19.9729,19.9552,19.9611,31400.0
2007-04-12 15:35:00,33.93,33.94,33.92,33.94,31800.0,19.967,19.9729,19.9611,19.9729,31800.0
2007-04-12 15:40:00,33.94,33.95,33.92,33.95,43300.0,19.9729,19.9787,19.9611,19.9787,43300.0
2007-04-12 15:45:00,33.95,33.97,33.94,33.95,37000.0,19.9787,19.9905,19.9729,19.9787,37000.0
2007-04-12 15:50:00,33.95,33.99,33.95,33.98,73800.0,19.9787,20.0023,19.9787,19.9964,73800.0
2007-04-12 15:55:00,33.98,33.98,33.94,33.94,50800.0,19.9964,19.9964,19.9729,19.9729,50800.0
2007-04-13 09:30:00,34.11,34.11,33.6,33.7,75000.0,20.0729,20.0729,19.7728,19.8316,75000.0
2007-04-13 09:35:00,33.7,33.83,33.7,33.73,36300.0,19.8316,19.9081,19.8316,19.8493,36300.0
2007-04-13 09:40:00,33.72,33.85,33.72,33.84,15000.0,19.8434,19.9199,19.8434,19.914,15000.0
2007-04-13 09:45:00,33.84,33.84,33.78,33.82,27700.0,19.914,19.914,19.8787,19.9022,27700.0
2007-04-13 09:50:00,33.81,33.86,33.8,33.82,17600.0,19.8964,19.9258,19.8905,19.9022,17600.0
2007-04-13 09:55:00,33.81,33.82,33.76,33.78,33200.0,19.8964,19.9022,19.8669,19.8787,33200.0
2007-04-13 10:00:00,33.76,33.76,33.65,33.69,31200.0,19.8669,19.8669,19.8022,19.8257,31200.0
2007-04-13 10:05:00,33.68,33.73,33.63,33.64,36800.0,19.8199,19.8493,19.7904,19.7963,36800.0
2007-04-13 10:10:00,33.63,33.64,33.6,33.61,20600.0,19.7904,19.7963,19.7728,19.7787,20600.0
2007-04-13 10:15:00,33.61,33.61,33.55,33.57,23100.0,19.7787,19.7787,19.7434,19.7551,23100.0
2007-04-13 10:20:00,33.57,33.67,33.54,33.65,38000.0,19.7551,19.814,19.7375,19.8022,38000.0
2007-04-13 10:25:00,33.68,33.7,33.62,33.68,32900.0,19.8199,19.8316,19.7845,19.8199,32900.0
2007-04-13 10:30:00,33.68,33.69,33.63,33.67,13400.0,19.8199,19.8257,19.7904,19.814,13400.0
2007-04-13 10:35:00,33.66,33.72,33.65,33.71,16200.0,19.8081,19.8434,19.8022,19.8375,16200.0
2007-04-13 10:40:00,33.72,33.72,33.68,33.68,14600.0,19.8434,19.8434,19.8199,19.8199,14600.0
2007-04-13 10:45:00,33.67,33.71,33.66,33.69,15600.0,19.814,19.8375,19.8081,19.8257,15600.0
2007-04-13 10:50:00,33.69,33.72,33.68,33.68,12800.0,19.8257,19.8434,19.8199,19.8199,12800.0
2007-04-13 10:55:00,33.68,33.69,33.67,33.69,12200.0,19.8199,19.8257,19.814,19.8257,12200.0
2007-04-13 11:00:00,33.69,33.7,33.68,33.69,15900.0,19.8257,19.8316,19.8199,19.8257,15900.0
2007-04-13 11:05:00,33.69,33.7,33.68,33.7,14600.0,19.8257,19.8316,19.8199,19.8316,14600.0
2007-04-13 11:10:00,33.69,33.7,33.69,33.69,8500.0,19.8257,19.8316,19.8257,19.8257,8500.0
2007-04-13 11:15:00,33.7,33.7,33.67,33.67,14600.0,19.8316,19.8316,19.814,19.814,14600.0
2007-04-13 11:20:00,33.68,33.68,33.63,33.67,16200.0,19.8199,19.8199,19.7904,19.814,16200.0
2007-04-13 11:25:00,33.68,33.7,33.68,33.69,10100.0,19.8199,19.8316,19.8199,19.8257,10100.0
2007-04-13 11:30:00,33.69,33.7,33.67,33.69,12100.0,19.8257,19.8316,19.814,19.8257,12100.0
2007-04-13 11:35:00,33.69,33.7,33.68,33.68,22000.0,19.8257,19.8316,19.8199,19.8199,22000.0
2007-04-13 11:40:00,33.69,33.7,33.68,33.69,18800.0,19.8257,19.8316,19.8199,19.8257,18800.0
2007-04-13 11:45:00,33.7,33.7,33.69,33.69,15800.0,19.8316,19.8316,19.8257,19.8257,15800.0
2007-04-13 11:50:00,33.7,33.73,33.69,33.69,45900.0,19.8316,19.8493,19.8257,19.8257,45900.0
2007-04-13 11:55:00,33.69,33.69,33.67,33.67,12100.0,19.8257,19.8257,19.814,19.814,12100.0
2007-04-13 12:00:00,33.68,33.68,33.65,33.65,6500.0,19.8199,19.8199,19.8022,19.8022,6500.0
2007-04-13 12:05:00,33.65,33.65,33.62,33.62,10900.0,19.8022,19.8022,19.7845,19.7845,10900.0
2007-04-13 12:10:00,33.62,33.64,33.58,33.6,17600.0,19.7845,19.7963,19.761,19.7728,17600.0
2007-04-13 12:15:00,33.6,33.61,33.59,33.6,8500.0,19.7728,19.7787,19.7669,19.7728,8500.0
2007-04-13 12:20:00,33.61,33.69,33.61,33.68,21400.0,19.7787,19.8257,19.7787,19.8199,21400.0
2007-04-13 12:25:00,33.69,33.69,33.67,33.69,7900.0,19.8257,19.8257,19.814,19.8257,7900.0
2007-04-13 12:30:00,33.68,33.69,33.67,33.69,6400.0,19.8199,19.8257,19.814,19.8257,6400.0
2007-04-13 12:35:00,33.69,33.7,33.69,33.69,9300.0,19.8257,19.8316,19.8257,19.8257,9300.0
2007-04-13 12:40:00,33.69,33.7,33.69,33.69,4700.0,19.8257,19.8316,19.8257,19.8257,4700.0
2007-04-13 12:45:00,33.7,33.7,33.69,33.7,11000.0,19.8316,19.8316,19.8257,19.8316,11000.0
2007-04-13 12:50:00,33.7,33.7,33.69,33.69,23500.0,19.8316,19.8316,19.8257,19.8257,23500.0
2007-04-13 12:55:00,33.7,33.7,33.69,33.69,11100.0,19.8316,19.8316,19.8257,19.8257,11100.0
2007-04-13 13:00:00,33.69,33.71,33.67,33.7,23200.0,19.8257,19.8375,19.814,19.8316,23200.0
2007-04-13 13:05:00,33.7,33.74,33.7,33.74,6300.0,19.8316,19.8552,19.8316,19.8552,6300.0
2007-04-13 13:10:00,33.74,33.77,33.74,33.74,16000.0,19.8552,19.8728,19.8552,19.8552,16000.0
2007-04-13 13:15:00,33.73,33.73,33.7,33.73,5800.0,19.8493,19.8493,19.8316,19.8493,5800.0
2007-04-13 13:20:00,33.74,33.75,33.74,33.75,4300.0,19.8552,19.8611,19.8552,19.8611,4300.0
2007-04-13 13:25:00,33.76,33.79,33.75,33.78,6600.0,19.8669,19.8846,19.8611,19.8787,6600.0
2007-04-13 13:30:00,33.78,33.81,33.78,33.79,5700.0,19.8787,19.8964,19.8787,19.8846,5700.0
2007-04-13 13:35:00,33.79,33.79,33.77,33.78,3400.0,19.8846,19.8846,19.8728,19.8787,3400.0
2007-04-13 13:40:00,33.79,33.81,33.79,33.81,7900.0,19.8846,19.8964,19.8846,19.8964,7900.0
2007-04-13 13:45:00,33.8,33.82,33.77,33.77,12000.0,19.8905,19.9022,19.8728,19.8728,12000.0
2007-04-13 13:50:00,33.77,33.77,33.74,33.74,15500.0,19.8728,19.8728,19.8552,19.8552,15500.0
2007-04-13 13:55:00,33.74,33.76,33.74,33.76,4100.0,19.8552,19.8669,19.8552,19.8669,4100.0
2007-04-13 14:00:00,33.76,33.77,33.75,33.75,6900.0,19.8669,19.8728,19.8611,19.8611,6900.0
2007-04-13 14:05:00,33.75,33.77,33.73,33.74,18100.0,19.8611,19.8728,19.8493,19.8552,18100.0
2007-04-13 14:10:00,33.74,33.75,33.71,33.71,10900.0,19.8552,19.8611,19.8375,19.8375,10900.0
2007-04-13 14:15:00,33.71,33.72,33.7,33.71,6800.0,19.8375,19.8434,19.8316,19.8375,6800.0
2007-04-13 14:20:00,33.71,33.74,33.7,33.71,17700.0,19.8375,19.8552,19.8316,19.8375,17700.0
2007-04-13 14:25:00,33.71,33.72,33.7,33.72,5700.0,19.8375,19.8434,19.8316,19.8434,5700.0
2007-04-13 14:30:00,33.72,33.73,33.71,33.72,6400.0,19.8434,19.8493,19.8375,19.8434,6400.0
2007-04-13 14:35:00,33.73,33.73,33.72,33.73,6500.0,19.8493,19.8493,19.8434,19.8493,6500.0
2007-04-13 14:40:00,33.72,33.79,33.72,33.77,23700.0,19.8434,19.8846,19.8434,19.8728,23700.0
2007-04-13 14:45:00,33.76,33.78,33.74,33.76,15800.0,19.8669,19.8787,19.8552,19.8669,15800.0
2007-04-13 14:50:00,33.76,33.8,33.76,33.79,21700.0,19.8669,19.8905,19.8669,19.8846,21700.0
2007-04-13 14:55:00,33.8,33.81,33.78,33.78,6000.0,19.8905,19.8964,19.8787,19.8787,6000.0
2007-04-13 15:00:00,33.78,33.78,33.74,33.77,21100.0,19.8787,19.8787,19.8552,19.8728,21100.0
2007-04-13 15:05:00,33.78,33.83,33.77,33.82,14300.0,19.8787,19.9081,19.8728,19.9022,14300.0
2007-04-13 15:10:00,33.83,33.83,33.78,33.82,18600.0,19.9081,19.9081,19.8787,19.9022,18600.0
2007-04-13 15:15:00,33.82,33.84,33.81,33.84,19500.0,19.9022,19.914,19.8964,19.914,19500.0
2007-04-13 15:20:00,33.84,33.85,33.8,33.81,20900.0,19.914,19.9199,19.8905,19.8964,20900.0
2007-04-13 15:25:00,33.81,33.86,33.81,33.83,35200.0,19.8964,19.9258,19.8964,19.9081,35200.0
2007-04-13 15:30:00,33.84,33.86,33.83,33.85,19400.0,19.914,19.9258,19.9081,19.9199,19400.0
2007-04-13 15:35:00,33.84,33.86,33.83,33.85,23700.0,19.914,19.9258,19.9081,19.9199,23700.0
2007-04-13 15:40:00,33.86,33.9,33.85,33.88,61800.0,19.9258,19.9493,19.9199,19.9376,61800.0
2007-04-13 15:45:00,33.88,33.9,33.88,33.89,45100.0,19.9376,19.9493,19.9376,19.9434,45100.0
2007-04-13 15:50:00,33.89,33.92,33.89,33.9,47400.0,19.9434,19.9611,19.9434,19.9493,47400.0
2007-04-13 15:55:00,33.89,33.92,33.85,33.88,65000.0,19.9434,19.9611,19.9199,19.9376,65000.0
2007-04-16 09:30:00,33.95,33.99,33.79,33.79,28100.0,19.9787,20.0023,19.8846,19.8846,28100.0
2007-04-16 09:35:00,33.82,33.94,33.82,33.91,8300.0,19.9022,19.9729,19.9022,19.9552,8300.0
2007-04-16 09:40:00,33.91,33.98,33.86,33.93,16300.0,19.9552,19.9964,19.9258,19.967,16300.0
2007-04-16 09:45:00,33.94,34.01,33.88,34.01,21000.0,19.9729,20.0141,19.9376,20.0141,21000.0
2007-04-16 09:50:00,34.01,34.05,34.0,34.04,15800.0,20.0141,20.0376,20.0082,20.0317,15800.0
2007-04-16 09:55:00,34.03,34.05,33.96,34.03,20200.0,20.0258,20.0376,19.9846,20.0258,20200.0
2007-04-16 10:00:00,34.03,34.03,33.92,34.0,28500.0,20.0258,20.0258,19.9611,20.0082,28500.0
2007-04-16 10:05:00,34.0,34.02,33.96,33.96,25800.0,20.0082,20.0199,19.9846,19.9846,25800.0
2007-04-16 10:10:00,33.95,33.96,33.87,33.87,23600.0,19.9787,19.9846,19.9317,19.9317,23600.0
2007-04-16 10:15:00,33.87,33.89,33.84,33.85,18700.0,19.9317,19.9434,19.914,19.9199,18700.0
2007-04-16 10:20:00,33.85,33.85,33.82,33.82,14700.0,19.9199,19.9199,19.9022,19.9022,14700.0
2007-04-16 10:25:00,33.83,33.83,33.81,33.81,9700.0,19.9081,19.9081,19.8964,19.8964,9700.0
2007-04-16 10:30:00,33.82,33.87,33.81,33.86,13900.0,19.9022,19.9317,19.8964,19.9258,13900.0
2007-04-16 10:35:00,33.87,33.97,33.87,33.93,20700.0,19.9317,19.9905,19.9317,19.967,20700.0
2007-04-16 10:40:00,33.93,33.93,33.92,33.93,2100.0,19.967,19.967,19.9611,19.967,2100.0
2007-04-16 10:45:00,33.92,33.94,33.92,33.94,4700.0,19.9611,19.9729,19.9611,19.9729,4700.0
2007-04-16 10:50:00,33.93,33.97,33.93,33.97,8500.0,19.967,19.9905,19.967,19.9905,8500.0
2007-04-16 10:55:00,33.97,33.99,33.97,33.99,5800.0,19.9905,20.0023,19.9905,20.0023,5800.0
2007-04-16 11:00:00,33.98,33.99,33.97,33.97,7100.0,19.9964,20.0023,19.9905,19.9905,7100.0
2007-04-16 11:05:00,33.98,33.98,33.97,33.98,6200.0,19.9964,19.9964,19.9905,19.9964,6200.0
2007-04-16 11:10:00,33.97,33.98,33.97,33.97,7900.0,19.9905,19.9964,19.9905,19.9905,7900.0
2007-04-16 11:15:00,33.97,33.97,33.94,33.96,5200.0,19.9905,19.9905,19.9729,19.9846,5200.0
2007-04-16 11:20:00,33.94,33.94,33.93,33.94,5000.0,19.9729,19.9729,19.967,19.9729,5000.0
2007-04-16 11:25:00,33.94,33.96,33.93,33.96,6600.0,19.9729,19.9846,19.967,19.9846,6600.0
2007-04-16 11:30:00,33.96,34.01,33.95,34.0,14100.0,19.9846,20.0141,19.9787,20.0082,14100.0
2007-04-16 11:35:00,34.0,34.0,33.99,33.99,8500.0,20.0082,20.0082,20.0023,20.0023,8500.0
2007-04-16 11:40:00,33.99,34.0,33.99,34.0,3200.0,20.0023,20.0082,20.0023,20.0082,3200.0
2007-04-16 11:45:00,34.0,34.01,33.99,34.01,7300.0,20.0082,20.0141,20.0023,20.0141,7300.0
2007-04-16 11:50:00,34.01,34.03,34.01,34.03,6800.0,20.0141,20.0258,20.0141,20.0258,6800.0
2007-04-16 11:55:00,34.04,34.04,34.03,34.04,3500.0,20.0317,20.0317,20.0258,20.0317,3500.0
2007-04-16 12:00:00,34.03,34.04,34.03,34.03,12200.0,20.0258,20.0317,20.0258,20.0258,12200.0
2007-04-16 12:05:00,34.03,34.04,34.01,34.02,18000.0,20.0258,20.0317,20.0141,20.0199,18000.0
2007-04-16 12:10:00,34.01,34.01,33.96,33.96,25600.0,20.0141,20.0141,19.9846,19.9846,25600.0
2007-04-16 12:15:00,33.97,33.97,33.94,33.94,9900.0,19.9905,19.9905,19.9729,19.9729,9900.0
2007-04-16 12:20:00,33.94,33.95,33.93,33.93,9400.0,19.9729,19.9787,19.967,19.967,9400.0
2007-04-16 12:25:00,33.94,33.94,33.93,33.93,6400.0,19.9729,19.9729,19.967,19.967,6400.0
2007-04-16 12:30:00,33.94,33.95,33.93,33.94,8600.0,19.9729,19.9787,19.967,19.9729,8600.0
2007-04-16 12:35:00,33.94,33.94,33.89,33.89,17200.0,19.9729,19.9729,19.9434,19.9434,17200.0
2007-04-16 12:40:00,33.9,33.9,33.88,33.88,7300.0,19.9493,19.9493,19.9376,19.9376,7300.0
2007-04-16 12:45:00,33.89,33.89,33.88,33.89,10500.0,19.9434,19.9434,19.9376,19.9434,10500.0
2007-04-16 12:50:00,33.89,33.89,33.87,33.87,6100.0,19.9434,19.9434,19.9317,19.9317,6100.0
2007-04-16 12:55:00,33.87,33.88,33.86,33.86,13900.0,19.9317,19.9376,19.9258,19.9258,13900.0
2007-04-16 13:00:00,33.86,33.87,33.85,33.85,14300.0,19.9258,19.9317,19.9199,19.9199,14300.0
2007-04-16 13:05:00,33.85,33.85,33.85,33.85,5400.0,19.9199,19.9199,19.9199,19.9199,5400.0
2007-04-16 13:10:00,33.85,33.87,33.85,33.87,10200.0,19.9199,19.9317,19.9199,19.9317,10200.0
2007-04-16 13:15:00,33.88,33.91,33.88,33.9,13400.0,19.9376,19.9552,19.9376,19.9493,13400.0
2007-04-16 13:20:00,33.9,33.91,33.89,33.89,9300.0,19.9493,19.9552,19.9434,19.9434,9300.0
2007-04-16 13:25:00,33.89,33.9,33.89,33.9,2500.0,19.9434,19.9493,19.9434,19.9493,2500.0
2007-04-16 13:30:00,33.89,33.91,33.89,33.89,9200.0,19.9434,19.9552,19.9434,19.9434,9200.0
2007-04-16 13:35:00,33.89,33.89,33.88,33.89,12100.0,19.9434,19.9434,19.9376,19.9434,12100.0
2007-04-16 13:40:00,33.88,33.9,33.88,33.89,5900.0,19.9376,19.9493,19.9376,19.9434,5900.0
2007-04-16 13:45:00,33.88,33.89,33.86,33.88,19700.0,19.9376,19.9434,19.9258,19.9376,19700.0
2007-04-16 13:50:00,33.88,33.88,33.86,33.86,18900.0,19.9376,19.9376,19.9258,19.9258,18900.0
2007-04-16 13:55:00,33.86,33.86,33.83,33.83,26000.0,19.9258,19.9258,19.9081,19.9081,26000.0
2007-04-16 14:00:00,33.84,33.84,33.8,33.8,29300.0,19.914,19.914,19.8905,19.8905,29300.0
2007-04-16 14:05:00,33.81,33.81,33.79,33.8,18700.0,19.8964,19.8964,19.8846,19.8905,18700.0
2007-04-16 14:10:00,33.79,33.82,33.79,33.82,6200.0,19.8846,19.9022,19.8846,19.9022,6200.0
2007-04-16 14:15:00,33.83,33.85,33.83,33.85,10600.0,19.9081,19.9199,19.9081,19.9199,10600.0
2007-04-16 14:20:00,33.84,33.86,33.84,33.86,4000.0,19.914,19.9258,19.914,19.9258,4000.0
2007-04-16 14:25:00,33.86,33.86,33.85,33.85,4500.0,19.9258,19.9258,19.9199,19.9199,4500.0
2007-04-16 14:30:00,33.85,33.87,33.85,33.87,8300.0,19.9199,19.9317,19.9199,19.9317,8300.0
2007-04-16 14:35:00,33.87,33.88,33.86,33.87,19300.0,19.9317,19.9376,19.9258,19.9317,19300.0
2007-04-16 14:40:00,33.88,33.88,33.87,33.87,12900.0,19.9376,19.9376,19.9317,19.9317,12900.0
2007-04-16 14:45:00,33.88,33.88,33.86,33.88,21800.0,19.9376,19.9376,19.9258,19.9376,21800.0
2007-04-16 14:50:00,33.88,33.89,33.86,33.87,27200.0,19.9376,19.9434,19.9258,19.9317,27200.0
2007-04-16 14:55:00,33.87,33.87,33.86,33.87,15400.0,19.9317,19.9317,19.9258,19.9317,15400.0
2007-04-16 15:00:00,33.88,33.88,33.87,33.88,6900.0,19.9376,19.9376,19.9317,19.9376,6900.0
2007-04-16 15:05:00,33.87,33.89,33.87,33.88,12600.0,19.9317,19.9434,19.9317,19.9376,12600.0
2007-04-16 15:10:00,33.88,33.89,33.88,33.88,14700.0,19.9376,19.9434,19.9376,19.9376,14700.0
2007-04-16 15:15:00,33.87,33.89,33.87,33.88,19000.0,19.9317,19.9434,19.9317,19.9376,19000.0
2007-04-16 15:20:00,33.87,33.88,33.84,33.85,30900.0,19.9317,19.9376,19.914,19.9199,30900.0
2007-04-16 15:25:00,33.85,33.86,33.83,33.84,29700.0,19.9199,19.9258,19.9081,19.914,29700.0
2007-04-16 15:30:00,33.84,33.87,33.84,33.87,18500.0,19.914,19.9317,19.914,19.9317,18500.0
2007-04-16 15:35:00,33.87,33.87,33.82,33.83,48200.0,19.9317,19.9317,19.9022,19.9081,48200.0
2007-04-16 15:40:00,33.83,33.86,33.82,33.85,30500.0,19.9081,19.9258,19.9022,19.9199,30500.0
2007-04-16 15:45:00,33.85,33.85,33.8,33.82,100300.0,19.9199,19.9199,19.8905,19.9022,100300.0
2007-04-16 15:50:00,33.83,33.83,33.81,33.83,39000.0,19.9081,19.9081,19.8964,19.9081,39000.0
2007-04-16 15:55:00,33.83,33.87,33.82,33.84,73100.0,19.9081,19.9317,19.9022,19.914,73100.0
2007-04-17 09:30:00,33.82,33.82,33.72,33.73,24800.0,19.9022,19.9022,19.8434,19.8493,24800.0
2007-04-17 09:35:00,33.73,33.85,33.73,33.82,17300.0,19.8493,19.9199,19.8493,19.9022,17300.0
2007-04-17 09:40:00,33.81,33.81,33.66,33.74,25000.0,19.8964,19.8964,19.8081,19.8552,25000.0
2007-04-17 09:45:00,33.76,33.78,33.65,33.66,43400.0,19.8669,19.8787,19.8022,19.8081,43400.0
2007-04-17 09:50:00,33.65,33.75,33.6,33.73,46800.0,19.8022,19.8611,19.7728,19.8493,46800.0
2007-04-17 09:55:00,33.73,33.75,33.65,33.67,40600.0,19.8493,19.8611,19.8022,19.814,40600.0
2007-04-17 10:00:00,33.67,33.75,33.66,33.7,42800.0,19.814,19.8611,19.8081,19.8316,42800.0
2007-04-17 10:05:00,33.68,33.74,33.68,33.72,21300.0,19.8199,19.8552,19.8199,19.8434,21300.0
2007-04-17 10:10:00,33.72,33.75,33.69,33.75,38000.0,19.8434,19.8611,19.8257,19.8611,38000.0
2007-04-17 10:15:00,33.74,33.75,33.73,33.74,23400.0,19.8552,19.8611,19.8493,19.8552,23400.0
2007-04-17 10:20:00,33.74,33.75,33.72,33.74,44500.0,19.8552,19.8611,19.8434,19.8552,44500.0
2007-04-17 10:25:00,33.73,33.75,33.71,33.74,22000.0,19.8493,19.8611,19.8375,19.8552,22000.0
2007-04-17 10:30:00,33.74,33.75,33.72,33.73,21200.0,19.8552,19.8611,19.8434,19.8493,21200.0
2007-04-17 10:35:00,33.74,33.75,33.73,33.73,11300.0,19.8552,19.8611,19.8493,19.8493,11300.0
2007-04-17 10:40:00,33.74,33.82,33.73,33.8,28300.0,19.8552,19.9022,19.8493,19.8905,28300.0
2007-04-17 10:45:00,33.79,33.79,33.76,33.78,46600.0,19.8846,19.8846,19.8669,19.8787,46600.0
2007-04-17 10:50:00,33.78,33.79,33.76,33.78,9500.0,19.8787,19.8846,19.8669,19.8787,9500.0
2007-04-17 10:55:00,33.78,33.78,33.76,33.76,9600.0,19.8787,19.8787,19.8669,19.8669,9600.0
2007-04-17 11:00:00,33.76,33.77,33.76,33.77,6100.0,19.8669,19.8728,19.8669,19.8728,6100.0
2007-04-17 11:05:00,33.77,33.78,33.76,33.76,8700.0,19.8728,19.8787,19.8669,19.8669,8700.0
2007-04-17 11:10:00,33.77,33.78,33.76,33.78,34800.0,19.8728,19.8787,19.8669,19.8787,34800.0
2007-04-17 11:15:00,33.79,33.79,33.77,33.78,21700.0,19.8846,19.8846,19.8728,19.8787,21700.0
2007-04-17 11:20:00,33.79,33.8,33.78,33.8,4100.0,19.8846,19.8905,19.8787,19.8905,4100.0
2007-04-17 11:25:00,33.79,33.8,33.78,33.79,10800.0,19.8846,19.8905,19.8787,19.8846,10800.0
2007-04-17 11:30:00,33.79,33.84,33.79,33.82,18000.0,19.8846,19.914,19.8846,19.9022,18000.0
2007-04-17 11:35:00,33.82,33.83,33.82,33.82,6600.0,19.9022,19.9081,19.9022,19.9022,6600.0
2007-04-17 11:40:00,33.82,33.86,33.82,33.86,16100.0,19.9022,19.9258,19.9022,19.9258,16100.0
2007-04-17 11:45:00,33.86,33.9,33.86,33.89,11700.0,19.9258,19.9493,19.9258,19.9434,11700.0
2007-04-17 11:50:00,33.88,33.89,33.87,33.87,12000.0,19.9376,19.9434,19.9317,19.9317,12000.0
2007-04-17 11:55:00,33.86,33.86,33.83,33.84,11400.0,19.9258,19.9258,19.9081,19.914,11400.0
2007-04-17 12:00:00,33.85,33.89,33.84,33.88,9000.0,19.9199,19.9434,19.914,19.9376,9000.0
2007-04-17 12:05:00,33.88,33.89,33.87,33.87,8900.0,19.9376,19.9434,19.9317,19.9317,8900.0
2007-04-17 12:10:00,33.87,33.89,33.85,33.87,6500.0,19.9317,19.9434,19.9199,19.9317,6500.0
2007-04-17 12:15:00,33.87,33.88,33.84,33.86,10000.0,19.9317,19.9376,19.914,19.9258,10000.0
2007-04-17 12:20:00,33.86,33.89,33.86,33.88,10000.0,19.9258,19.9434,19.9258,19.9376,10000.0
2007-04-17 12:25:00,33.89,33.91,33.88,33.9,13600.0,19.9434,19.9552,19.9376,19.9493,13600.0
2007-04-17 12:30:00,33.89,33.9,33.88,33.89,7100.0,19.9434,19.9493,19.9376,19.9434,7100.0
2007-04-17 12:35:00,33.89,33.89,33.85,33.85,11800.0,19.9434,19.9434,19.9199,19.9199,11800.0
2007-04-17 12:40:00,33.86,33.86,33.84,33.84,8300.0,19.9258,19.9258,19.914,19.914,8300.0
2007-04-17 12:45:00,33.84,33.86,33.83,33.83,8100.0,19.914,19.9258,19.9081,19.9081,8100.0
2007-04-17 12:50:00,33.83,33.84,33.82,33.84,6700.0,19.9081,19.914,19.9022,19.914,6700.0
2007-04-17 12:55:00,33.82,33.85,33.82,33.84,4100.0,19.9022,19.9199,19.9022,19.914,4100.0
2007-04-17 13:00:00,33.85,33.87,33.84,33.85,6000.0,19.9199,19.9317,19.914,19.9199,6000.0
2007-04-17 13:05:00,33.87,33.87,33.85,33.85,4200.0,19.9317,19.9317,19.9199,19.9199,4200.0
2007-04-17 13:10:00,33.85,33.85,33.83,33.83,8200.0,19.9199,19.9199,19.9081,19.9081,8200.0
2007-04-17 13:15:00,33.83,33.85,33.82,33.85,10400.0,19.9081,19.9199,19.9022,19.9199,10400.0
2007-04-17 13:20:00,33.85,33.86,33.85,33.85,3200.0,19.9199,19.9258,19.9199,19.9199,3200.0
2007-04-17 13:25:00,33.85,33.86,33.85,33.85,11500.0,19.9199,19.9258,19.9199,19.9199,11500.0
2007-04-17 13:30:00,33.86,33.86,33.84,33.84,11700.0,19.9258,19.9258,19.914,19.914,11700.0
2007-04-17 13:35:00,33.85,33.86,33.84,33.84,11800.0,19.9199,19.9258,19.914,19.914,11800.0
2007-04-17 13:40:00,33.84,33.85,33.81,33.81,17100.0,19.914,19.9199,19.8964,19.8964,17100.0
2007-04-17 13:45:00,33.81,33.82,33.8,33.82,9400.0,19.8964,19.9022,19.8905,19.9022,9400.0
2007-04-17 13:50:00,33.82,33.83,33.81,33.83,5800.0,19.9022,19.9081,19.8964,19.9081,5800.0
2007-04-17 13:55:00,33.82,33.84,33.82,33.82,8700.0,19.9022,19.914,19.9022,19.9022,8700.0
2007-04-17 14:00:00,33.82,33.83,33.8,33.82,22700.0,19.9022,19.9081,19.8905,19.9022,22700.0
2007-04-17 14:05:00,33.82,33.84,33.8,33.82,19100.0,19.9022,19.914,19.8905,19.9022,19100.0
2007-04-17 14:10:00,33.82,33.86,33.82,33.85,14500.0,19.9022,19.9258,19.9022,19.9199,14500.0
2007-04-17 14:15:00,33.86,33.86,33.85,33.85,7900.0,19.9258,19.9258,19.9199,19.9199,7900.0
2007-04-17 14:20:00,33.85,33.9,33.85,33.89,11100.0,19.9199,19.9493,19.9199,19.9434,11100.0
2007-04-17 14:25:00,33.89,33.91,33.89,33.9,8700.0,19.9434,19.9552,19.9434,19.9493,8700.0
2007-04-17 14:30:00,33.9,33.91,33.82,33.83,25200.0,19.9493,19.9552,19.9022,19.9081,25200.0
2007-04-17 14:35:00,33.83,33.85,33.8,33.81,22300.0,19.9081,19.9199,19.8905,19.8964,22300.0
2007-04-17 14:40:00,33.81,33.81,33.79,33.81,19900.0,19.8964,19.8964,19.8846,19.8964,19900.0
2007-04-17 14:45:00,33.8,33.85,33.8,33.85,12000.0,19.8905,19.9199,19.8905,19.9199,12000.0
2007-04-17 14:50:00,33.85,33.86,33.83,33.83,10800.0,19.9199,19.9258,19.9081,19.9081,10800.0
2007-04-17 14:55:00,33.83,33.84,33.82,33.83,9200.0,19.9081,19.914,19.9022,19.9081,9200.0
2007-04-17 15:00:00,33.83,33.85,33.82,33.84,15400.0,19.9081,19.9199,19.9022,19.914,15400.0
2007-04-17 15:05:00,33.84,33.85,33.82,33.82,13800.0,19.914,19.9199,19.9022,19.9022,13800.0
2007-04-17 15:10:00,33.83,33.83,33.72,33.73,67900.0,19.9081,19.9081,19.8434,19.8493,67900.0
2007-04-17 15:15:00,33.73,33.75,33.72,33.75,33800.0,19.8493,19.8611,19.8434,19.8611,33800.0
2007-04-17 15:20:00,33.75,33.77,33.74,33.76,23800.0,19.8611,19.8728,19.8552,19.8669,23800.0
2007-04-17 15:25:00,33.75,33.76,33.74,33.75,16700.0,19.8611,19.8669,19.8552,19.8611,16700.0
2007-04-17 15:30:00,33.75,33.76,33.7,33.74,48500.0,19.8611,19.8669,19.8316,19.8552,48500.0
2007-04-17 15:35:00,33.75,33.83,33.75,33.82,64700.0,19.8611,19.9081,19.8611,19.9022,64700.0
2007-04-17 15:40:00,33.83,33.85,33.8,33.85,50400.0,19.9081,19.9199,19.8905,19.9199,50400.0
2007-04-17 15:45:00,33.85,33.85,33.82,33.83,43100.0,19.9199,19.9199,19.9022,19.9081,43100.0
2007-04-17 15:50:00,33.83,33.84,33.82,33.84,30900.0,19.9081,19.914,19.9022,19.914,30900.0
2007-04-17 15:55:00,33.84,33.84,33.82,33.83,36800.0,19.914,19.914,19.9022,19.9081,36800.0
2007-04-18 09:30:00,33.54,33.63,33.5,33.55,65800.0,19.7375,19.7904,19.7139,19.7434,65800.0
2007-04-18 09:35:00,33.54,33.66,33.49,33.63,16100.0,19.7375,19.8081,19.708,19.7904,16100.0
2007-04-18 09:40:00,33.62,33.7,33.54,33.59,21500.0,19.7845,19.8316,19.7375,19.7669,21500.0
2007-04-18 09:45:00,33.59,33.71,33.59,33.65,28200.0,19.7669,19.8375,19.7669,19.8022,28200.0
2007-04-18 09:50:00,33.65,33.73,33.64,33.7,14300.0,19.8022,19.8493,19.7963,19.8316,14300.0
2007-04-18 09:55:00,33.7,33.72,33.67,33.7,7400.0,19.8316,19.8434,19.814,19.8316,7400.0
2007-04-18 10:00:00,33.7,33.7,33.58,33.61,23800.0,19.8316,19.8316,19.761,19.7787,23800.0
2007-04-18 10:05:00,33.61,33.65,33.55,33.61,23400.0,19.7787,19.8022,19.7434,19.7787,23400.0
2007-04-18 10:10:00,33.61,33.63,33.6,33.61,9000.0,19.7787,19.7904,19.7728,19.7787,9000.0
2007-04-18 10:15:00,33.62,33.64,33.55,33.56,26300.0,19.7845,19.7963,19.7434,19.7492,26300.0
2007-04-18 10:20:00,33.56,33.6,33.56,33.59,20800.0,19.7492,19.7728,19.7492,19.7669,20800.0
2007-04-18 10:25:00,33.59,33.61,33.55,33.6,37700.0,19.7669,19.7787,19.7434,19.7728,37700.0
2007-04-18 10:30:00,33.59,33.63,33.56,33.63,24600.0,19.7669,19.7904,19.7492,19.7904,24600.0
2007-04-18 10:35:00,33.63,33.67,33.55,33.59,30900.0,19.7904,19.814,19.7434,19.7669,30900.0
2007-04-18 10:40:00,33.59,33.67,33.59,33.64,11600.0,19.7669,19.814,19.7669,19.7963,11600.0
2007-04-18 10:45:00,33.64,33.7,33.64,33.64,13400.0,19.7963,19.8316,19.7963,19.7963,13400.0
2007-04-18 10:50:00,33.65,33.69,33.65,33.69,7400.0,19.8022,19.8257,19.8022,19.8257,7400.0
2007-04-18 10:55:00,33.69,33.71,33.68,33.69,9500.0,19.8257,19.8375,19.8199,19.8257,9500.0
2007-04-18 11:00:00,33.68,33.69,33.61,33.62,29500.0,19.8199,19.8257,19.7787,19.7845,29500.0
2007-04-18 11:05:00,33.62,33.67,33.62,33.64,16800.0,19.7845,19.814,19.7845,19.7963,16800.0
2007-04-18 11:10:00,33.65,33.66,33.63,33.64,14700.0,19.8022,19.8081,19.7904,19.7963,14700.0
2007-04-18 11:15:00,33.63,33.65,33.63,33.64,3900.0,19.7904,19.8022,19.7904,19.7963,3900.0
2007-04-18 11:20:00,33.64,33.65,33.63,33.64,7300.0,19.7963,19.8022,19.7904,19.7963,7300.0
2007-04-18 11:25:00,33.64,33.64,33.61,33.64,13700.0,19.7963,19.7963,19.7787,19.7963,13700.0
2007-04-18 11:30:00,33.64,33.66,33.61,33.63,11900.0,19.7963,19.8081,19.7787,19.7904,11900.0
2007-04-18 11:35:00,33.63,33.64,33.61,33.61,6700.0,19.7904,19.7963,19.7787,19.7787,6700.0
2007-04-18 11:40:00,33.62,33.63,33.61,33.62,5500.0,19.7845,19.7904,19.7787,19.7845,5500.0
2007-04-18 11:45:00,33.63,33.63,33.62,33.63,4800.0,19.7904,19.7904,19.7845,19.7904,4800.0
2007-04-18 11:50:00,33.63,33.63,33.62,33.62,5300.0,19.7904,19.7904,19.7845,19.7845,5300.0
2007-04-18 11:55:00,33.63,33.63,33.6,33.6,10600.0,19.7904,19.7904,19.7728,19.7728,10600.0
2007-04-18 12:00:00,33.6,33.61,33.53,33.54,39400.0,19.7728,19.7787,19.7316,19.7375,39400.0
2007-04-18 12:05:00,33.55,33.56,33.51,33.51,20300.0,19.7434,19.7492,19.7198,19.7198,20300.0
2007-04-18 12:10:00,33.5,33.58,33.5,33.58,16800.0,19.7139,19.761,19.7139,19.761,16800.0
2007-04-18 12:15:00,33.59,33.59,33.56,33.57,3900.0,19.7669,19.7669,19.7492,19.7551,3900.0
2007-04-18 12:20:00,33.57,33.58,33.56,33.57,10500.0,19.7551,19.761,19.7492,19.7551,10500.0
2007-04-18 12:25:00,33.58,33.58,33.57,33.58,4300.0,19.761,19.761,19.7551,19.761,4300.0
2007-04-18 12:30:00,33.57,33.58,33.56,33.57,6800.0,19.7551,19.761,19.7492,19.7551,6800.0
2007-04-18 12:35:00,33.56,33.58,33.56,33.56,3400.0,19.7492,19.761,19.7492,19.7492,3400.0
2007-04-18 12:40:00,33.56,33.59,33.53,33.59,24300.0,19.7492,19.7669,19.7316,19.7669,24300.0
2007-04-18 12:45:00,33.59,33.62,33.59,33.62,7700.0,19.7669,19.7845,19.7669,19.7845,7700.0
2007-04-18 12:50:00,33.62,33.68,33.61,33.68,13400.0,19.7845,19.8199,19.7787,19.8199,13400.0
2007-04-18 12:55:00,33.68,33.7,33.67,33.7,18600.0,19.8199,19.8316,19.814,19.8316,18600.0
2007-04-18 13:00:00,33.71,33.73,33.7,33.7,19200.0,19.8375,19.8493,19.8316,19.8316,19200.0
2007-04-18 13:05:00,33.69,33.73,33.68,33.71,61900.0,19.8257,19.8493,19.8199,19.8375,61900.0
2007-04-18 13:10:00,33.7,33.75,33.7,33.74,80500.0,19.8316,19.8611,19.8316,19.8552,80500.0
2007-04-18 13:15:00,33.74,33.76,33.73,33.76,11900.0,19.8552,19.8669,19.8493,19.8669,11900.0
2007-04-18 13:20:00,33.75,33.78,33.71,33.72,21300.0,19.8611,19.8787,19.8375,19.8434,21300.0
2007-04-18 13:25:00,33.72,33.72,33.67,33.68,19600.0,19.8434,19.8434,19.814,19.8199,19600.0
2007-04-18 13:30:00,33.67,33.67,33.62,33.67,14200.0,19.814,19.814,19.7845,19.814,14200.0
2007-04-18 13:35:00,33.67,33.67,33.63,33.63,14700.0,19.814,19.814,19.7904,19.7904,14700.0
2007-04-18 13:40:00,33.63,33.64,33.61,33.64,16400.0,19.7904,19.7963,19.7787,19.7963,16400.0
2007-04-18 13:45:00,33.64,33.68,33.63,33.68,13600.0,19.7963,19.8199,19.7904,19.8199,13600.0
2007-04-18 13:50:00,33.67,33.68,33.63,33.64,22600.0,19.814,19.8199,19.7904,19.7963,22600.0
2007-04-18 13:55:00,33.64,33.67,33.63,33.67,13300.0,19.7963,19.814,19.7904,19.814,13300.0
2007-04-18 14:00:00,33.66,33.67,33.66,33.66,9600.0,19.8081,19.814,19.8081,19.8081,9600.0
2007-04-18 14:05:00,33.67,33.67,33.66,33.66,5000.0,19.814,19.814,19.8081,19.8081,5000.0
2007-04-18 14:10:00,33.67,33.67,33.63,33.64,13100.0,19.814,19.814,19.7904,19.7963,13100.0
2007-04-18 14:15:00,33.63,33.64,33.62,33.63,12300.0,19.7904,19.7963,19.7845,19.7904,12300.0
2007-04-18 14:20:00,33.63,33.65,33.61,33.63,32000.0,19.7904,19.8022,19.7787,19.7904,32000.0
2007-04-18 14:25:00,33.63,33.63,33.6,33.61,22600.0,19.7904,19.7904,19.7728,19.7787,22600.0
2007-04-18 14:30:00,33.61,33.61,33.56,33.58,32200.0,19.7787,19.7787,19.7492,19.761,32200.0
2007-04-18 14:35:00,33.57,33.59,33.57,33.59,13000.0,19.7551,19.7669,19.7551,19.7669,13000.0
2007-04-18 14:40:00,33.58,33.59,33.57,33.57,11700.0,19.761,19.7669,19.7551,19.7551,11700.0
2007-04-18 14:45:00,33.58,33.6,33.56,33.56,27300.0,19.761,19.7728,19.7492,19.7492,27300.0
2007-04-18 14:50:00,33.57,33.58,33.54,33.54,29100.0,19.7551,19.761,19.7375,19.7375,29100.0
2007-04-18 14:55:00,33.55,33.56,33.51,33.55,45700.0,19.7434,19.7492,19.7198,19.7434,45700.0
2007-04-18 15:00:00,33.54,33.55,33.49,33.52,31800.0,19.7375,19.7434,19.708,19.7257,31800.0
2007-04-18 15:05:00,33.53,33.55,33.49,33.53,55900.0,19.7316,19.7434,19.708,19.7316,55900.0
2007-04-18 15:10:00,33.53,33.56,33.49,33.55,41300.0,19.7316,19.7492,19.708,19.7434,41300.0
2007-04-18 15:15:00,33.55,33.56,33.53,33.55,36800.0,19.7434,19.7492,19.7316,19.7434,36800.0
2007-04-18 15:20:00,33.55,33.56,33.52,33.53,18400.0,19.7434,19.7492,19.7257,19.7316,18400.0
2007-04-18 15:25:00,33.54,33.61,33.53,33.58,51600.0,19.7375,19.7787,19.7316,19.761,51600.0
2007-04-18 15:30:00,33.58,33.58,33.54,33.55,34000.0,19.761,19.761,19.7375,19.7434,34000.0
2007-04-18 15:35:00,33.55,33.56,33.52,33.55,66000.0,19.7434,19.7492,19.7257,19.7434,66000.0
2007-04-18 15:40:00,33.54,33.55,33.5,33.51,52300.0,19.7375,19.7434,19.7139,19.7198,52300.0
2007-04-18 15:45:00,33.51,33.55,33.44,33.5,95300.0,19.7198,19.7434,19.6786,19.7139,95300.0
2007-04-18 15:50:00,33.49,33.51,33.44,33.45,79700.0,19.708,19.7198,19.6786,19.6845,79700.0
2007-04-18 15:55:00,33.45,33.47,33.42,33.45,85300.0,19.6845,19.6963,19.6669,19.6845,85300.0
2007-04-19 09:30:00,34.26,34.26,33.21,33.36,37700.0,20.1612,20.1612,19.5433,19.6315,37700.0
2007-04-19 09:35:00,33.36,33.47,33.23,33.43,26700.0,19.6315,19.6963,19.555,19.6727,26700.0
2007-04-19 09:40:00,33.4,33.42,33.27,33.35,37000.0,19.6551,19.6669,19.5786,19.6257,37000.0
2007-04-19 09:45:00,33.36,33.49,33.34,33.48,37300.0,19.6315,19.708,19.6198,19.7022,37300.0
2007-04-19 09:50:00,33.48,33.48,33.35,33.41,31500.0,19.7022,19.7022,19.6257,19.661,31500.0
2007-04-19 09:55:00,33.41,33.47,33.37,33.45,28000.0,19.661,19.6963,19.6374,19.6845,28000.0
2007-04-19 10:00:00,33.45,33.52,33.35,33.51,21900.0,19.6845,19.7257,19.6257,19.7198,21900.0
2007-04-19 10:05:00,33.51,33.52,33.46,33.46,34700.0,19.7198,19.7257,19.6904,19.6904,34700.0
2007-04-19 10:10:00,33.45,33.48,33.34,33.37,20800.0,19.6845,19.7022,19.6198,19.6374,20800.0
2007-04-19 10:15:00,33.36,33.4,33.36,33.38,23200.0,19.6315,19.6551,19.6315,19.6433,23200.0
2007-04-19 10:20:00,33.38,33.44,33.38,33.4,24000.0,19.6433,19.6786,19.6433,19.6551,24000.0
2007-04-19 10:25:00,33.41,33.44,33.4,33.41,8900.0,19.661,19.6786,19.6551,19.661,8900.0
2007-04-19 10:30:00,33.43,33.44,33.41,33.43,13200.0,19.6727,19.6786,19.661,19.6727,13200.0
2007-04-19 10:35:00,33.43,33.45,33.43,33.44,14500.0,19.6727,19.6845,19.6727,19.6786,14500.0
2007-04-19 10:40:00,33.44,33.45,33.41,33.43,18200.0,19.6786,19.6845,19.661,19.6727,18200.0
2007-04-19 10:45:00,33.44,33.48,33.43,33.45,9200.0,19.6786,19.7022,19.6727,19.6845,9200.0
2007-04-19 10:50:00,33.46,33.51,33.44,33.5,21000.0,19.6904,19.7198,19.6786,19.7139,21000.0
2007-04-19 10:55:00,33.5,33.52,33.48,33.49,23300.0,19.7139,19.7257,19.7022,19.708,23300.0
2007-04-19 11:00:00,33.5,33.5,33.47,33.47,10300.0,19.7139,19.7139,19.6963,19.6963,10300.0
2007-04-19 11:05:00,33.47,33.47,33.44,33.46,16500.0,19.6963,19.6963,19.6786,19.6904,16500.0
2007-04-19 11:10:00,33.46,33.47,33.43,33.46,21300.0,19.6904,19.6963,19.6727,19.6904,21300.0
2007-04-19 11:15:00,33.46,33.47,33.43,33.44,34000.0,19.6904,19.6963,19.6727,19.6786,34000.0
2007-04-19 11:20:00,33.44,33.45,33.44,33.44,7500.0,19.6786,19.6845,19.6786,19.6786,7500.0
2007-04-19 11:25:00,33.45,33.45,33.43,33.44,23400.0,19.6845,19.6845,19.6727,19.6786,23400.0
2007-04-19 11:30:00,33.43,33.43,33.35,33.36,29400.0,19.6727,19.6727,19.6257,19.6315,29400.0
2007-04-19 11:35:00,33.36,33.39,33.36,33.39,13200.0,19.6315,19.6492,19.6315,19.6492,13200.0
2007-04-19 11:40:00,33.39,33.41,33.39,33.39,10800.0,19.6492,19.661,19.6492,19.6492,10800.0
2007-04-19 11:45:00,33.39,33.39,33.31,33.31,28600.0,19.6492,19.6492,19.6021,19.6021,28600.0
2007-04-19 11:50:00,33.32,33.39,33.32,33.39,25500.0,19.608,19.6492,19.608,19.6492,25500.0
2007-04-19 11:55:00,33.39,33.39,33.36,33.36,24200.0,19.6492,19.6492,19.6315,19.6315,24200.0
2007-04-19 12:00:00,33.37,33.37,33.32,33.35,14100.0,19.6374,19.6374,19.608,19.6257,14100.0
2007-04-19 12:05:00,33.36,33.38,33.36,33.37,15300.0,19.6315,19.6433,19.6315,19.6374,15300.0
2007-04-19 12:10:00,33.37,33.41,33.37,33.41,12500.0,19.6374,19.661,19.6374,19.661,12500.0
2007-04-19 12:15:00,33.41,33.42,33.38,33.4,14900.0,19.661,19.6669,19.6433,19.6551,14900.0
2007-04-19 12:20:00,33.4,33.4,33.38,33.38,10400.0,19.6551,19.6551,19.6433,19.6433,10400.0
2007-04-19 12:25:00,33.37,33.37,33.35,33.35,13100.0,19.6374,19.6374,19.6257,19.6257,13100.0
2007-04-19 12:30:00,33.36,33.36,33.35,33.36,8700.0,19.6315,19.6315,19.6257,19.6315,8700.0
2007-04-19 12:35:00,33.35,33.36,33.34,33.35,18200.0,19.6257,19.6315,19.6198,19.6257,18200.0
2007-04-19 12:40:00,33.35,33.37,33.34,33.37,7300.0,19.6257,19.6374,19.6198,19.6374,7300.0
2007-04-19 12:45:00,33.37,33.37,33.36,33.37,7300.0,19.6374,19.6374,19.6315,19.6374,7300.0
2007-04-19 12:50:00,33.37,33.38,33.35,33.35,21900.0,19.6374,19.6433,19.6257,19.6257,21900.0
2007-04-19 12:55:00,33.36,33.36,33.35,33.35,11100.0,19.6315,19.6315,19.6257,19.6257,11100.0
2007-04-19 13:00:00,33.35,33.35,33.33,33.35,19500.0,19.6257,19.6257,19.6139,19.6257,19500.0
2007-04-19 13:05:00,33.35,33.35,33.34,33.34,15900.0,19.6257,19.6257,19.6198,19.6198,15900.0
2007-04-19 13:10:00,33.35,33.37,33.35,33.36,13900.0,19.6257,19.6374,19.6257,19.6315,13900.0
2007-04-19 13:15:00,33.37,33.37,33.35,33.36,10500.0,19.6374,19.6374,19.6257,19.6315,10500.0
2007-04-19 13:20:00,33.37,33.38,33.36,33.37,6400.0,19.6374,19.6433,19.6315,19.6374,6400.0
2007-04-19 13:25:00,33.37,33.4,33.37,33.4,18900.0,19.6374,19.6551,19.6374,19.6551,18900.0
2007-04-19 13:30:00,33.39,33.44,33.39,33.43,32900.0,19.6492,19.6786,19.6492,19.6727,32900.0
2007-04-19 13:35:00,33.43,33.44,33.42,33.44,7300.0,19.6727,19.6786,19.6669,19.6786,7300.0
2007-04-19 13:40:00,33.44,33.44,33.43,33.44,5800.0,19.6786,19.6786,19.6727,19.6786,5800.0
2007-04-19 13:45:00,33.43,33.47,33.43,33.47,12500.0,19.6727,19.6963,19.6727,19.6963,12500.0
2007-04-19 13:50:00,33.46,33.5,33.46,33.5,30700.0,19.6904,19.7139,19.6904,19.7139,30700.0
2007-04-19 13:55:00,33.5,33.51,33.49,33.5,10200.0,19.7139,19.7198,19.708,19.7139,10200.0
2007-04-19 14:00:00,33.49,33.5,33.46,33.49,10600.0,19.708,19.7139,19.6904,19.708,10600.0
2007-04-19 14:05:00,33.49,33.51,33.48,33.51,35000.0,19.708,19.7198,19.7022,19.7198,35000.0
2007-04-19 14:10:00,33.51,33.52,33.5,33.5,19900.0,19.7198,19.7257,19.7139,19.7139,19900.0
2007-04-19 14:15:00,33.51,33.51,33.5,33.5,21200.0,19.7198,19.7198,19.7139,19.7139,21200.0
2007-04-19 14:20:00,33.5,33.51,33.49,33.49,24600.0,19.7139,19.7198,19.708,19.708,24600.0
2007-04-19 14:25:00,33.49,33.5,33.49,33.5,8300.0,19.708,19.7139,19.708,19.7139,8300.0
2007-04-19 14:30:00,33.49,33.5,33.49,33.49,13300.0,19.708,19.7139,19.708,19.708,13300.0
2007-04-19 14:35:00,33.49,33.5,33.48,33.49,19300.0,19.708,19.7139,19.7022,19.708,19300.0
2007-04-19 14:40:00,33.48,33.5,33.48,33.49,17100.0,19.7022,19.7139,19.7022,19.708,17100.0
2007-04-19 14:45:00,33.49,33.49,33.48,33.49,5800.0,19.708,19.708,19.7022,19.708,5800.0
2007-04-19 14:50:00,33.49,33.49,33.47,33.48,16500.0,19.708,19.708,19.6963,19.7022,16500.0
2007-04-19 14:55:00,33.47,33.48,33.43,33.43,35600.0,19.6963,19.7022,19.6727,19.6727,35600.0
2007-04-19 15:00:00,33.43,33.46,33.43,33.45,25700.0,19.6727,19.6904,19.6727,19.6845,25700.0
2007-04-19 15:05:00,33.44,33.46,33.43,33.45,29000.0,19.6786,19.6904,19.6727,19.6845,29000.0
2007-04-19 15:10:00,33.45,33.46,33.44,33.45,18600.0,19.6845,19.6904,19.6786,19.6845,18600.0
2007-04-19 15:15:00,33.44,33.44,33.37,33.39,54600.0,19.6786,19.6786,19.6374,19.6492,54600.0
2007-04-19 15:20:00,33.4,33.41,33.37,33.4,56300.0,19.6551,19.661,19.6374,19.6551,56300.0
2007-04-19 15:25:00,33.4,33.4,33.37,33.4,21200.0,19.6551,19.6551,19.6374,19.6551,21200.0
2007-04-19 15:30:00,33.4,33.4,33.39,33.39,14500.0,19.6551,19.6551,19.6492,19.6492,14500.0
2007-04-19 15:35:00,33.39,33.39,33.32,33.36,53100.0,19.6492,19.6492,19.608,19.6315,53100.0
2007-04-19 15:40:00,33.36,33.37,33.34,33.36,254400.0,19.6315,19.6374,19.6198,19.6315,254400.0
2007-04-19 15:45:00,33.36,33.38,33.34,33.35,101000.0,19.6315,19.6433,19.6198,19.6257,101000.0
2007-04-19 15:50:00,33.36,33.37,33.34,33.36,57200.0,19.6315,19.6374,19.6198,19.6315,57200.0
2007-04-19 15:55:00,33.36,33.38,33.34,33.35,83200.0,19.6315,19.6433,19.6198,19.6257,83200.0
2007-04-20 09:30:00,33.46,33.46,33.22,33.45,654800.0,19.6904,19.6904,19.5492,19.6845,654800.0
2007-04-20 09:35:00,33.45,33.48,33.35,33.4,41400.0,19.6845,19.7022,19.6257,19.6551,41400.0
2007-04-20 09:40:00,33.41,33.5,33.33,33.5,47000.0,19.661,19.7139,19.6139,19.7139,47000.0
2007-04-20 09:45:00,33.5,33.7,33.48,33.7,78400.0,19.7139,19.8316,19.7022,19.8316,78400.0
2007-04-20 09:50:00,33.7,33.77,33.68,33.71,55500.0,19.8316,19.8728,19.8199,19.8375,55500.0
2007-04-20 09:55:00,33.7,33.74,33.6,33.64,52900.0,19.8316,19.8552,19.7728,19.7963,52900.0
2007-04-20 10:00:00,33.65,33.75,33.55,33.7,43400.0,19.8022,19.8611,19.7434,19.8316,43400.0
2007-04-20 10:05:00,33.73,33.75,33.58,33.6,46900.0,19.8493,19.8611,19.761,19.7728,46900.0
2007-04-20 10:10:00,33.61,33.62,33.57,33.61,39400.0,19.7787,19.7845,19.7551,19.7787,39400.0
2007-04-20 10:15:00,33.6,33.6,33.57,33.6,20500.0,19.7728,19.7728,19.7551,19.7728,20500.0
2007-04-20 10:20:00,33.6,33.6,33.55,33.55,22300.0,19.7728,19.7728,19.7434,19.7434,22300.0
2007-04-20 10:25:00,33.56,33.59,33.55,33.58,15500.0,19.7492,19.7669,19.7434,19.761,15500.0
2007-04-20 10:30:00,33.59,33.6,33.58,33.59,45000.0,19.7669,19.7728,19.761,19.7669,45000.0
2007-04-20 10:35:00,33.6,33.6,33.58,33.58,23000.0,19.7728,19.7728,19.761,19.761,23000.0
2007-04-20 10:40:00,33.58,33.6,33.58,33.59,16900.0,19.761,19.7728,19.761,19.7669,16900.0
2007-04-20 10:45:00,33.6,33.6,33.57,33.59,36200.0,19.7728,19.7728,19.7551,19.7669,36200.0
2007-04-20 10:50:00,33.6,33.63,33.57,33.58,49900.0,19.7728,19.7904,19.7551,19.761,49900.0
2007-04-20 10:55:00,33.57,33.57,33.48,33.53,28100.0,19.7551,19.7551,19.7022,19.7316,28100.0
2007-04-20 11:00:00,33.53,33.53,33.42,33.47,48500.0,19.7316,19.7316,19.6669,19.6963,48500.0
2007-04-20 11:05:00,33.47,33.49,33.46,33.49,22600.0,19.6963,19.708,19.6904,19.708,22600.0
2007-04-20 11:10:00,33.49,33.49,33.41,33.41,41900.0,19.708,19.708,19.661,19.661,41900.0
2007-04-20 11:15:00,33.4,33.41,33.39,33.4,27100.0,19.6551,19.661,19.6492,19.6551,27100.0
2007-04-20 11:20:00,33.4,33.42,33.39,33.4,39000.0,19.6551,19.6669,19.6492,19.6551,39000.0
2007-04-20 11:25:00,33.4,33.41,33.36,33.38,45800.0,19.6551,19.661,19.6315,19.6433,45800.0
2007-04-20 11:30:00,33.38,33.38,33.37,33.37,32800.0,19.6433,19.6433,19.6374,19.6374,32800.0
2007-04-20 11:35:00,33.37,33.38,33.33,33.34,32800.0,19.6374,19.6433,19.6139,19.6198,32800.0
2007-04-20 11:40:00,33.34,33.36,33.33,33.33,35900.0,19.6198,19.6315,19.6139,19.6139,35900.0
2007-04-20 11:45:00,33.33,33.34,33.27,33.28,46200.0,19.6139,19.6198,19.5786,19.5845,46200.0
2007-04-20 11:50:00,33.28,33.28,33.26,33.28,25700.0,19.5845,19.5845,19.5727,19.5845,25700.0
2007-04-20 11:55:00,33.28,33.3,33.26,33.29,24500.0,19.5845,19.5962,19.5727,19.5904,24500.0
2007-04-20 12:00:00,33.29,33.32,33.29,33.31,27000.0,19.5904,19.608,19.5904,19.6021,27000.0
2007-04-20 12:05:00,33.31,33.35,33.31,33.34,30400.0,19.6021,19.6257,19.6021,19.6198,30400.0
2007-04-20 12:10:00,33.34,33.35,33.33,33.33,30600.0,19.6198,19.6257,19.6139,19.6139,30600.0
2007-04-20 12:15:00,33.34,33.36,33.33,33.36,22800.0,19.6198,19.6315,19.6139,19.6315,22800.0
2007-04-20 12:20:00,33.36,33.38,33.35,33.37,19400.0,19.6315,19.6433,19.6257,19.6374,19400.0
2007-04-20 12:25:00,33.37,33.38,33.36,33.38,23800.0,19.6374,19.6433,19.6315,19.6433,23800.0
2007-04-20 12:30:00,33.37,33.38,33.36,33.37,20500.0,19.6374,19.6433,19.6315,19.6374,20500.0
2007-04-20 12:35:00,33.38,33.38,33.33,33.33,21800.0,19.6433,19.6433,19.6139,19.6139,21800.0
2007-04-20 12:40:00,33.34,33.38,33.33,33.37,27300.0,19.6198,19.6433,19.6139,19.6374,27300.0
2007-04-20 12:45:00,33.38,33.41,33.38,33.4,20700.0,19.6433,19.661,19.6433,19.6551,20700.0
2007-04-20 12:50:00,33.41,33.44,33.41,33.44,18900.0,19.661,19.6786,19.661,19.6786,18900.0
2007-04-20 12:55:00,33.45,33.47,33.44,33.47,18800.0,19.6845,19.6963,19.6786,19.6963,18800.0
2007-04-20 13:00:00,33.47,33.47,33.46,33.47,10300.0,19.6963,19.6963,19.6904,19.6963,10300.0
2007-04-20 13:05:00,33.47,33.47,33.46,33.46,16900.0,19.6963,19.6963,19.6904,19.6904,16900.0
2007-04-20 13:10:00,33.47,33.51,33.46,33.5,20100.0,19.6963,19.7198,19.6904,19.7139,20100.0
2007-04-20 13:15:00,33.5,33.55,33.5,33.55,25500.0,19.7139,19.7434,19.7139,19.7434,25500.0
2007-04-20 13:20:00,33.55,33.58,33.55,33.56,21200.0,19.7434,19.761,19.7434,19.7492,21200.0
2007-04-20 13:25:00,33.57,33.58,33.57,33.58,15100.0,19.7551,19.761,19.7551,19.761,15100.0
2007-04-20 13:30:00,33.57,33.58,33.57,33.57,9100.0,19.7551,19.761,19.7551,19.7551,9100.0
2007-04-20 13:35:00,33.58,33.59,33.57,33.58,11700.0,19.761,19.7669,19.7551,19.761,11700.0
2007-04-20 13:40:00,33.58,33.6,33.58,33.59,13400.0,19.761,19.7728,19.761,19.7669,13400.0
2007-04-20 13:45:00,33.6,33.6,33.58,33.59,20700.0,19.7728,19.7728,19.761,19.7669,20700.0
2007-04-20 13:50:00,33.6,33.6,33.58,33.6,20300.0,19.7728,19.7728,19.761,19.7728,20300.0
2007-04-20 13:55:00,33.59,33.61,33.59,33.61,12500.0,19.7669,19.7787,19.7669,19.7787,12500.0
2007-04-20 14:00:00,33.6,33.63,33.6,33.62,17500.0,19.7728,19.7904,19.7728,19.7845,17500.0
2007-04-20 14:05:00,33.62,33.63,33.6,33.62,33000.0,19.7845,19.7904,19.7728,19.7845,33000.0
2007-04-20 14:10:00,33.62,33.63,33.62,33.62,9900.0,19.7845,19.7904,19.7845,19.7845,9900.0
2007-04-20 14:15:00,33.62,33.65,33.62,33.64,12300.0,19.7845,19.8022,19.7845,19.7963,12300.0
2007-04-20 14:20:00,33.65,33.67,33.64,33.67,14300.0,19.8022,19.814,19.7963,19.814,14300.0
2007-04-20 14:25:00,33.67,33.67,33.66,33.66,16900.0,19.814,19.814,19.8081,19.8081,16900.0
2007-04-20 14:30:00,33.67,33.67,33.65,33.66,25500.0,19.814,19.814,19.8022,19.8081,25500.0
2007-04-20 14:35:00,33.66,33.67,33.66,33.67,17600.0,19.8081,19.814,19.8081,19.814,17600.0
2007-04-20 14:40:00,33.67,33.69,33.64,33.66,43000.0,19.814,19.8257,19.7963,19.8081,43000.0
2007-04-20 14:45:00,33.66,33.67,33.65,33.65,17500.0,19.8081,19.814,19.8022,19.8022,17500.0
2007-04-20 14:50:00,33.66,33.67,33.65,33.67,16100.0,19.8081,19.814,19.8022,19.814,16100.0
2007-04-20 14:55:00,33.66,33.7,33.66,33.69,23700.0,19.8081,19.8316,19.8081,19.8257,23700.0
2007-04-20 15:00:00,33.69,33.7,33.66,33.67,33100.0,19.8257,19.8316,19.8081,19.814,33100.0
2007-04-20 15:05:00,33.67,33.68,33.66,33.67,17900.0,19.814,19.8199,19.8081,19.814,17900.0
2007-04-20 15:10:00,33.68,33.7,33.67,33.69,22700.0,19.8199,19.8316,19.814,19.8257,22700.0
2007-04-20 15:15:00,33.69,33.7,33.65,33.65,24800.0,19.8257,19.8316,19.8022,19.8022,24800.0
2007-04-20 15:20:00,33.66,33.68,33.65,33.68,32800.0,19.8081,19.8199,19.8022,19.8199,32800.0
2007-04-20 15:25:00,33.67,33.69,33.65,33.67,45900.0,19.814,19.8257,19.8022,19.814,45900.0
2007-04-20 15:30:00,33.68,33.68,33.6,33.62,56900.0,19.8199,19.8199,19.7728,19.7845,56900.0
2007-04-20 15:35:00,33.62,33.63,33.59,33.62,29900.0,19.7845,19.7904,19.7669,19.7845,29900.0
2007-04-20 15:40:00,33.63,33.64,33.6,33.62,63200.0,19.7904,19.7963,19.7728,19.7845,63200.0
2007-04-20 15:45:00,33.62,33.62,33.58,33.59,65600.0,19.7845,19.7845,19.761,19.7669,65600.0
2007-04-20 15:50:00,33.59,33.66,33.58,33.66,60200.0,19.7669,19.8081,19.761,19.8081,60200.0
2007-04-20 15:55:00,33.66,33.7,33.65,33.69,74400.0,19.8081,19.8316,19.8022,19.8257,74400.0
2007-04-23 09:30:00,33.7,33.77,33.6,33.76,58000.0,19.8316,19.8728,19.7728,19.8669,58000.0
2007-04-23 09:35:00,33.79,33.8,33.62,33.65,19600.0,19.8846,19.8905,19.7845,19.8022,19600.0
2007-04-23 09:40:00,33.67,33.72,33.67,33.69,25300.0,19.814,19.8434,19.814,19.8257,25300.0
2007-04-23 09:45:00,33.69,33.69,33.56,33.57,35600.0,19.8257,19.8257,19.7492,19.7551,35600.0
2007-04-23 09:50:00,33.56,33.6,33.56,33.59,33000.0,19.7492,19.7728,19.7492,19.7669,33000.0
2007-04-23 09:55:00,33.59,33.59,33.56,33.56,17700.0,19.7669,19.7669,19.7492,19.7492,17700.0
2007-04-23 10:00:00,33.56,33.56,33.51,33.53,14200.0,19.7492,19.7492,19.7198,19.7316,14200.0
2007-04-23 10:05:00,33.53,33.59,33.52,33.59,27700.0,19.7316,19.7669,19.7257,19.7669,27700.0
2007-04-23 10:10:00,33.58,33.58,33.47,33.5,49200.0,19.761,19.761,19.6963,19.7139,49200.0
2007-04-23 10:15:00,33.5,33.56,33.5,33.51,15900.0,19.7139,19.7492,19.7139,19.7198,15900.0
2007-04-23 10:20:00,33.52,33.53,33.48,33.52,12200.0,19.7257,19.7316,19.7022,19.7257,12200.0
2007-04-23 10:25:00,33.54,33.57,33.52,33.56,21900.0,19.7375,19.7551,19.7257,19.7492,21900.0
2007-04-23 10:30:00,33.56,33.62,33.56,33.59,11300.0,19.7492,19.7845,19.7492,19.7669,11300.0
2007-04-23 10:35:00,33.61,33.62,33.6,33.61,9000.0,19.7787,19.7845,19.7728,19.7787,9000.0
2007-04-23 10:40:00,33.61,33.62,33.6,33.6,13700.0,19.7787,19.7845,19.7728,19.7728,13700.0
2007-04-23 10:45:00,33.61,33.62,33.55,33.57,20500.0,19.7787,19.7845,19.7434,19.7551,20500.0
2007-04-23 10:50:00,33.56,33.56,33.51,33.52,18300.0,19.7492,19.7492,19.7198,19.7257,18300.0
2007-04-23 10:55:00,33.52,33.52,33.49,33.5,12300.0,19.7257,19.7257,19.708,19.7139,12300.0
2007-04-23 11:00:00,33.5,33.5,33.48,33.49,10300.0,19.7139,19.7139,19.7022,19.708,10300.0
2007-04-23 11:05:00,33.5,33.51,33.48,33.48,14400.0,19.7139,19.7198,19.7022,19.7022,14400.0
2007-04-23 11:10:00,33.49,33.5,33.47,33.48,8500.0,19.708,19.7139,19.6963,19.7022,8500.0
2007-04-23 11:15:00,33.47,33.51,33.47,33.51,11300.0,19.6963,19.7198,19.6963,19.7198,11300.0
2007-04-23 11:20:00,33.5,33.55,33.49,33.55,9900.0,19.7139,19.7434,19.708,19.7434,9900.0
2007-04-23 11:25:00,33.55,33.6,33.54,33.58,9800.0,19.7434,19.7728,19.7375,19.761,9800.0
2007-04-23 11:30:00,33.6,33.6,33.58,33.59,11200.0,19.7728,19.7728,19.761,19.7669,11200.0
2007-04-23 11:35:00,33.6,33.6,33.58,33.59,12800.0,19.7728,19.7728,19.761,19.7669,12800.0
2007-04-23 11:40:00,33.59,33.6,33.59,33.6,10600.0,19.7669,19.7728,19.7669,19.7728,10600.0
2007-04-23 11:45:00,33.6,33.6,33.59,33.59,9800.0,19.7728,19.7728,19.7669,19.7669,9800.0
2007-04-23 11:50:00,33.6,33.63,33.6,33.62,14600.0,19.7728,19.7904,19.7728,19.7845,14600.0
2007-04-23 11:55:00,33.62,33.64,33.62,33.63,14400.0,19.7845,19.7963,19.7845,19.7904,14400.0
2007-04-23 12:00:00,33.63,33.64,33.63,33.64,10400.0,19.7904,19.7963,19.7904,19.7963,10400.0
2007-04-23 12:05:00,33.63,33.63,33.62,33.62,18300.0,19.7904,19.7904,19.7845,19.7845,18300.0
2007-04-23 12:10:00,33.62,33.64,33.62,33.64,18900.0,19.7845,19.7963,19.7845,19.7963,18900.0
2007-04-23 12:15:00,33.63,33.64,33.62,33.62,8400.0,19.7904,19.7963,19.7845,19.7845,8400.0
2007-04-23 12:20:00,33.62,33.64,33.62,33.63,11200.0,19.7845,19.7963,19.7845,19.7904,11200.0
2007-04-23 12:25:00,33.62,33.64,33.62,33.63,13000.0,19.7845,19.7963,19.7845,19.7904,13000.0
2007-04-23 12:30:00,33.64,33.66,33.63,33.64,22300.0,19.7963,19.8081,19.7904,19.7963,22300.0
2007-04-23 12:35:00,33.64,33.66,33.64,33.65,24100.0,19.7963,19.8081,19.7963,19.8022,24100.0
2007-04-23 12:40:00,33.66,33.67,33.65,33.66,14000.0,19.8081,19.814,19.8022,19.8081,14000.0
2007-04-23 12:45:00,33.65,33.65,33.63,33.64,15300.0,19.8022,19.8022,19.7904,19.7963,15300.0
2007-04-23 12:50:00,33.64,33.65,33.63,33.64,14700.0,19.7963,19.8022,19.7904,19.7963,14700.0
2007-04-23 12:55:00,33.65,33.65,33.63,33.65,10000.0,19.8022,19.8022,19.7904,19.8022,10000.0
2007-04-23 13:00:00,33.64,33.65,33.64,33.65,9100.0,19.7963,19.8022,19.7963,19.8022,9100.0
2007-04-23 13:05:00,33.64,33.65,33.63,33.64,13800.0,19.7963,19.8022,19.7904,19.7963,13800.0
2007-04-23 13:10:00,33.64,33.65,33.62,33.63,16900.0,19.7963,19.8022,19.7845,19.7904,16900.0
2007-04-23 13:15:00,33.64,33.65,33.63,33.65,13500.0,19.7963,19.8022,19.7904,19.8022,13500.0
2007-04-23 13:20:00,33.64,33.65,33.64,33.64,4700.0,19.7963,19.8022,19.7963,19.7963,4700.0
2007-04-23 13:25:00,33.64,33.65,33.64,33.64,7300.0,19.7963,19.8022,19.7963,19.7963,7300.0
2007-04-23 13:30:00,33.64,33.65,33.64,33.64,9400.0,19.7963,19.8022,19.7963,19.7963,9400.0
2007-04-23 13:35:00,33.65,33.65,33.63,33.63,8000.0,19.8022,19.8022,19.7904,19.7904,8000.0
2007-04-23 13:40:00,33.64,33.64,33.59,33.6,14500.0,19.7963,19.7963,19.7669,19.7728,14500.0
2007-04-23 13:45:00,33.6,33.61,33.6,33.6,8300.0,19.7728,19.7787,19.7728,19.7728,8300.0
2007-04-23 13:50:00,33.6,33.6,33.58,33.58,9300.0,19.7728,19.7728,19.761,19.761,9300.0
2007-04-23 13:55:00,33.57,33.58,33.57,33.57,6000.0,19.7551,19.761,19.7551,19.7551,6000.0
2007-04-23 14:00:00,33.56,33.57,33.54,33.57,24200.0,19.7492,19.7551,19.7375,19.7551,24200.0
2007-04-23 14:05:00,33.56,33.6,33.56,33.6,10000.0,19.7492,19.7728,19.7492,19.7728,10000.0
2007-04-23 14:10:00,33.6,33.6,33.58,33.58,9600.0,19.7728,19.7728,19.761,19.761,9600.0
2007-04-23 14:15:00,33.58,33.64,33.58,33.63,24200.0,19.761,19.7963,19.761,19.7904,24200.0
2007-04-23 14:20:00,33.64,33.67,33.61,33.65,27000.0,19.7963,19.814,19.7787,19.8022,27000.0
2007-04-23 14:25:00,33.66,33.66,33.63,33.65,12800.0,19.8081,19.8081,19.7904,19.8022,12800.0
2007-04-23 14:30:00,33.65,33.66,33.64,33.65,18700.0,19.8022,19.8081,19.7963,19.8022,18700.0
2007-04-23 14:35:00,33.65,33.67,33.65,33.65,9700.0,19.8022,19.814,19.8022,19.8022,9700.0
2007-04-23 14:40:00,33.66,33.67,33.63,33.64,48700.0,19.8081,19.814,19.7904,19.7963,48700.0
2007-04-23 14:45:00,33.65,33.66,33.63,33.66,44800.0,19.8022,19.8081,19.7904,19.8081,44800.0
2007-04-23 14:50:00,33.67,33.67,33.63,33.66,21700.0,19.814,19.814,19.7904,19.8081,21700.0
2007-04-23 14:55:00,33.66,33.67,33.65,33.66,6000.0,19.8081,19.814,19.8022,19.8081,6000.0
2007-04-23 15:00:00,33.65,33.67,33.64,33.64,18800.0,19.8022,19.814,19.7963,19.7963,18800.0
2007-04-23 15:05:00,33.65,33.68,33.65,33.67,9800.0,19.8022,19.8199,19.8022,19.814,9800.0
2007-04-23 15:10:00,33.67,33.69,33.65,33.69,11900.0,19.814,19.8257,19.8022,19.8257,11900.0
2007-04-23 15:15:00,33.68,33.71,33.68,33.7,26100.0,19.8199,19.8375,19.8199,19.8316,26100.0
2007-04-23 15:20:00,33.71,33.71,33.68,33.7,14300.0,19.8375,19.8375,19.8199,19.8316,14300.0
2007-04-23 15:25:00,33.71,33.74,33.7,33.72,15100.0,19.8375,19.8552,19.8316,19.8434,15100.0
2007-04-23 15:30:00,33.73,33.75,33.72,33.72,31200.0,19.8493,19.8611,19.8434,19.8434,31200.0
2007-04-23 15:35:00,33.72,33.78,33.71,33.77,30800.0,19.8434,19.8787,19.8375,19.8728,30800.0
2007-04-23 15:40:00,33.77,33.78,33.75,33.75,39400.0,19.8728,19.8787,19.8611,19.8611,39400.0
2007-04-23 15:45:00,33.75,33.76,33.74,33.76,42900.0,19.8611,19.8669,19.8552,19.8669,42900.0
2007-04-23 15:50:00,33.76,33.76,33.72,33.76,100600.0,19.8669,19.8669,19.8434,19.8669,100600.0
2007-04-23 15:55:00,33.75,33.76,33.72,33.75,68600.0,19.8611,19.8669,19.8434,19.8611,68600.0
2007-04-24 09:30:00,33.75,33.75,33.64,33.64,48500.0,19.8611,19.8611,19.7963,19.7963,48500.0
2007-04-24 09:35:00,33.65,33.7,33.6,33.62,48000.0,19.8022,19.8316,19.7728,19.7845,48000.0
2007-04-24 09:40:00,33.62,33.7,33.62,33.65,35000.0,19.7845,19.8316,19.7845,19.8022,35000.0
2007-04-24 09:45:00,33.64,33.7,33.63,33.65,48300.0,19.7963,19.8316,19.7904,19.8022,48300.0
2007-04-24 09:50:00,33.64,33.64,33.53,33.55,25700.0,19.7963,19.7963,19.7316,19.7434,25700.0
2007-04-24 09:55:00,33.55,33.55,33.45,33.5,45200.0,19.7434,19.7434,19.6845,19.7139,45200.0
2007-04-24 10:00:00,33.5,33.5,33.37,33.47,52400.0,19.7139,19.7139,19.6374,19.6963,52400.0
2007-04-24 10:05:00,33.47,33.49,33.44,33.48,30900.0,19.6963,19.708,19.6786,19.7022,30900.0
2007-04-24 10:10:00,33.48,33.5,33.44,33.45,18300.0,19.7022,19.7139,19.6786,19.6845,18300.0
2007-04-24 10:15:00,33.43,33.44,33.34,33.35,61500.0,19.6727,19.6786,19.6198,19.6257,61500.0
2007-04-24 10:20:00,33.35,33.37,33.29,33.31,38400.0,19.6257,19.6374,19.5904,19.6021,38400.0
2007-04-24 10:25:00,33.32,33.37,33.3,33.35,18800.0,19.608,19.6374,19.5962,19.6257,18800.0
2007-04-24 10:30:00,33.34,33.35,33.31,33.33,13400.0,19.6198,19.6257,19.6021,19.6139,13400.0
2007-04-24 10:35:00,33.34,33.37,33.34,33.36,16100.0,19.6198,19.6374,19.6198,19.6315,16100.0
2007-04-24 10:40:00,33.36,33.36,33.34,33.35,15000.0,19.6315,19.6315,19.6198,19.6257,15000.0
2007-04-24 10:45:00,33.35,33.36,33.33,33.35,10400.0,19.6257,19.6315,19.6139,19.6257,10400.0
2007-04-24 10:50:00,33.35,33.35,33.34,33.35,18000.0,19.6257,19.6257,19.6198,19.6257,18000.0
2007-04-24 10:55:00,33.34,33.35,33.32,33.35,12700.0,19.6198,19.6257,19.608,19.6257,12700.0
2007-04-24 11:00:00,33.35,33.37,33.34,33.36,37400.0,19.6257,19.6374,19.6198,19.6315,37400.0
2007-04-24 11:05:00,33.36,33.4,33.35,33.39,18300.0,19.6315,19.6551,19.6257,19.6492,18300.0
2007-04-24 11:10:00,33.38,33.4,33.36,33.4,37200.0,19.6433,19.6551,19.6315,19.6551,37200.0
2007-04-24 11:15:00,33.4,33.4,33.38,33.38,10900.0,19.6551,19.6551,19.6433,19.6433,10900.0
2007-04-24 11:20:00,33.39,33.4,33.38,33.4,15300.0,19.6492,19.6551,19.6433,19.6551,15300.0
2007-04-24 11:25:00,33.4,33.4,33.39,33.4,9500.0,19.6551,19.6551,19.6492,19.6551,9500.0
2007-04-24 11:30:00,33.4,33.4,33.39,33.4,17000.0,19.6551,19.6551,19.6492,19.6551,17000.0
2007-04-24 11:35:00,33.39,33.4,33.33,33.34,44800.0,19.6492,19.6551,19.6139,19.6198,44800.0
2007-04-24 11:40:00,33.34,33.39,33.33,33.34,19700.0,19.6198,19.6492,19.6139,19.6198,19700.0
2007-04-24 11:45:00,33.35,33.36,33.33,33.33,11300.0,19.6257,19.6315,19.6139,19.6139,11300.0
2007-04-24 11:50:00,33.32,33.34,33.3,33.31,14400.0,19.608,19.6198,19.5962,19.6021,14400.0
2007-04-24 11:55:00,33.31,33.33,33.3,33.32,11600.0,19.6021,19.6139,19.5962,19.608,11600.0
2007-04-24 12:00:00,33.33,33.35,33.33,33.35,19800.0,19.6139,19.6257,19.6139,19.6257,19800.0
2007-04-24 12:05:00,33.35,33.41,33.34,33.41,35500.0,19.6257,19.661,19.6198,19.661,35500.0
2007-04-24 12:10:00,33.41,33.43,33.39,33.39,39300.0,19.661,19.6727,19.6492,19.6492,39300.0
2007-04-24 12:15:00,33.39,33.4,33.34,33.34,43100.0,19.6492,19.6551,19.6198,19.6198,43100.0
2007-04-24 12:20:00,33.35,33.36,33.34,33.35,24400.0,19.6257,19.6315,19.6198,19.6257,24400.0
2007-04-24 12:25:00,33.34,33.35,33.33,33.34,26400.0,19.6198,19.6257,19.6139,19.6198,26400.0
2007-04-24 12:30:00,33.33,33.34,33.32,33.34,10500.0,19.6139,19.6198,19.608,19.6198,10500.0
2007-04-24 12:35:00,33.35,33.35,33.33,33.34,8300.0,19.6257,19.6257,19.6139,19.6198,8300.0
2007-04-24 12:40:00,33.34,33.34,33.33,33.33,2500.0,19.6198,19.6198,19.6139,19.6139,2500.0
2007-04-24 12:45:00,33.33,33.34,33.29,33.29,26000.0,19.6139,19.6198,19.5904,19.5904,26000.0
2007-04-24 12:50:00,33.29,33.32,33.28,33.29,29000.0,19.5904,19.608,19.5845,19.5904,29000.0
2007-04-24 12:55:00,33.3,33.33,33.3,33.33,4600.0,19.5962,19.6139,19.5962,19.6139,4600.0
2007-04-24 13:00:00,33.32,33.35,33.32,33.35,14700.0,19.608,19.6257,19.608,19.6257,14700.0
2007-04-24 13:05:00,33.34,33.35,33.34,33.34,8300.0,19.6198,19.6257,19.6198,19.6198,8300.0
2007-04-24 13:10:00,33.34,33.35,33.34,33.35,6900.0,19.6198,19.6257,19.6198,19.6257,6900.0
2007-04-24 13:15:00,33.35,33.35,33.34,33.35,9300.0,19.6257,19.6257,19.6198,19.6257,9300.0
2007-04-24 13:20:00,33.34,33.35,33.33,33.34,13600.0,19.6198,19.6257,19.6139,19.6198,13600.0
2007-04-24 13:25:00,33.34,33.36,33.34,33.35,8600.0,19.6198,19.6315,19.6198,19.6257,8600.0
2007-04-24 13:30:00,33.36,33.38,33.35,33.38,4700.0,19.6315,19.6433,19.6257,19.6433,4700.0
2007-04-24 13:35:00,33.38,33.4,33.38,33.4,19900.0,19.6433,19.6551,19.6433,19.6551,19900.0
2007-04-24 13:40:00,33.4,33.42,33.38,33.38,31700.0,19.6551,19.6669,19.6433,19.6433,31700.0
2007-04-24 13:45:00,33.38,33.39,33.37,33.39,9100.0,19.6433,19.6492,19.6374,19.6492,9100.0
2007-04-24 13:50:00,33.38,33.39,33.36,33.36,18500.0,19.6433,19.6492,19.6315,19.6315,18500.0
2007-04-24 13:55:00,33.36,33.39,33.36,33.39,8700.0,19.6315,19.6492,19.6315,19.6492,8700.0
2007-04-24 14:00:00,33.39,33.4,33.38,33.39,14600.0,19.6492,19.6551,19.6433,19.6492,14600.0
2007-04-24 14:05:00,33.4,33.42,33.39,33.42,23700.0,19.6551,19.6669,19.6492,19.6669,23700.0
2007-04-24 14:10:00,33.42,33.43,33.41,33.41,32400.0,19.6669,19.6727,19.661,19.661,32400.0
2007-04-24 14:15:00,33.42,33.43,33.39,33.39,22600.0,19.6669,19.6727,19.6492,19.6492,22600.0
2007-04-24 14:20:00,33.39,33.43,33.39,33.39,21100.0,19.6492,19.6727,19.6492,19.6492,21100.0
2007-04-24 14:25:00,33.39,33.4,33.39,33.39,9500.0,19.6492,19.6551,19.6492,19.6492,9500.0
2007-04-24 14:30:00,33.4,33.41,33.39,33.39,7500.0,19.6551,19.661,19.6492,19.6492,7500.0
2007-04-24 14:35:00,33.39,33.43,33.39,33.43,23000.0,19.6492,19.6727,19.6492,19.6727,23000.0
2007-04-24 14:40:00,33.44,33.44,33.42,33.43,14800.0,19.6786,19.6786,19.6669,19.6727,14800.0
2007-04-24 14:45:00,33.43,33.43,33.39,33.39,16300.0,19.6727,19.6727,19.6492,19.6492,16300.0
2007-04-24 14:50:00,33.39,33.45,33.39,33.44,15400.0,19.6492,19.6845,19.6492,19.6786,15400.0
2007-04-24 14:55:00,33.45,33.45,33.44,33.44,12400.0,19.6845,19.6845,19.6786,19.6786,12400.0
2007-04-24 15:00:00,33.44,33.45,33.44,33.44,13900.0,19.6786,19.6845,19.6786,19.6786,13900.0
2007-04-24 15:05:00,33.44,33.45,33.44,33.44,19200.0,19.6786,19.6845,19.6786,19.6786,19200.0
2007-04-24 15:10:00,33.44,33.45,33.43,33.44,24200.0,19.6786,19.6845,19.6727,19.6786,24200.0
2007-04-24 15:15:00,33.43,33.44,33.42,33.42,13600.0,19.6727,19.6786,19.6669,19.6669,13600.0
2007-04-24 15:20:00,33.42,33.43,33.38,33.4,34600.0,19.6669,19.6727,19.6433,19.6551,34600.0
2007-04-24 15:25:00,33.39,33.4,33.39,33.39,12800.0,19.6492,19.6551,19.6492,19.6492,12800.0
2007-04-24 15:30:00,33.4,33.42,33.39,33.41,24200.0,19.6551,19.6669,19.6492,19.661,24200.0
2007-04-24 15:35:00,33.41,33.41,33.39,33.39,33600.0,19.661,19.661,19.6492,19.6492,33600.0
2007-04-24 15:40:00,33.39,33.4,33.36,33.38,32700.0,19.6492,19.6551,19.6315,19.6433,32700.0
2007-04-24 15:45:00,33.38,33.4,33.37,33.38,47500.0,19.6433,19.6551,19.6374,19.6433,47500.0
2007-04-24 15:50:00,33.37,33.4,33.37,33.4,68200.0,19.6374,19.6551,19.6374,19.6551,68200.0
2007-04-24 15:55:00,33.4,33.4,33.38,33.39,38800.0,19.6551,19.6551,19.6433,19.6492,38800.0
2007-04-25 09:30:00,33.44,33.5,33.43,33.5,45300.0,19.6786,19.7139,19.6727,19.7139,45300.0
2007-04-25 09:35:00,33.5,33.53,33.48,33.53,29200.0,19.7139,19.7316,19.7022,19.7316,29200.0
2007-04-25 09:40:00,33.54,33.55,33.42,33.49,26900.0,19.7375,19.7434,19.6669,19.708,26900.0
2007-04-25 09:45:00,33.49,33.5,33.48,33.48,13000.0,19.708,19.7139,19.7022,19.7022,13000.0
2007-04-25 09:50:00,33.49,33.53,33.48,33.53,12300.0,19.708,19.7316,19.7022,19.7316,12300.0
2007-04-25 09:55:00,33.53,33.57,33.49,33.55,108300.0,19.7316,19.7551,19.708,19.7434,108300.0
2007-04-25 10:00:00,33.54,33.59,33.53,33.58,50600.0,19.7375,19.7669,19.7316,19.761,50600.0
2007-04-25 10:05:00,33.55,33.57,33.54,33.54,16700.0,19.7434,19.7551,19.7375,19.7375,16700.0
2007-04-25 10:10:00,33.56,33.57,33.53,33.55,266500.0,19.7492,19.7551,19.7316,19.7434,266500.0
2007-04-25 10:15:00,33.55,33.55,33.52,33.54,135900.0,19.7434,19.7434,19.7257,19.7375,135900.0
2007-04-25 10:20:00,33.55,33.56,33.53,33.55,26000.0,19.7434,19.7492,19.7316,19.7434,26000.0
2007-04-25 10:25:00,33.55,33.58,33.54,33.55,291800.0,19.7434,19.761,19.7375,19.7434,291800.0
2007-04-25 10:30:00,33.55,33.56,33.51,33.52,36300.0,19.7434,19.7492,19.7198,19.7257,36300.0
2007-04-25 10:35:00,33.52,33.53,33.49,33.49,15300.0,19.7257,19.7316,19.708,19.708,15300.0
2007-04-25 10:40:00,33.49,33.49,33.39,33.41,22100.0,19.708,19.708,19.6492,19.661,22100.0
2007-04-25 10:45:00,33.42,33.43,33.38,33.4,26400.0,19.6669,19.6727,19.6433,19.6551,26400.0
2007-04-25 10:50:00,33.41,33.46,33.39,33.41,27500.0,19.661,19.6904,19.6492,19.661,27500.0
2007-04-25 10:55:00,33.4,33.42,33.39,33.4,22900.0,19.6551,19.6669,19.6492,19.6551,22900.0
2007-04-25 11:00:00,33.4,33.42,33.39,33.39,7400.0,19.6551,19.6669,19.6492,19.6492,7400.0
2007-04-25 11:05:00,33.39,33.43,33.39,33.43,15800.0,19.6492,19.6727,19.6492,19.6727,15800.0
2007-04-25 11:10:00,33.42,33.46,33.42,33.46,15800.0,19.6669,19.6904,19.6669,19.6904,15800.0
2007-04-25 11:15:00,33.45,33.46,33.44,33.46,35800.0,19.6845,19.6904,19.6786,19.6904,35800.0
2007-04-25 11:20:00,33.46,33.49,33.45,33.49,10500.0,19.6904,19.708,19.6845,19.708,10500.0
2007-04-25 11:25:00,33.49,33.49,33.46,33.46,23900.0,19.708,19.708,19.6904,19.6904,23900.0
2007-04-25 11:30:00,33.46,33.5,33.46,33.49,48100.0,19.6904,19.7139,19.6904,19.708,48100.0
2007-04-25 11:35:00,33.49,33.53,33.48,33.49,63200.0,19.708,19.7316,19.7022,19.708,63200.0
2007-04-25 11:40:00,33.48,33.49,33.46,33.47,11800.0,19.7022,19.708,19.6904,19.6963,11800.0
2007-04-25 11:45:00,33.47,33.48,33.45,33.46,8300.0,19.6963,19.7022,19.6845,19.6904,8300.0
2007-04-25 11:50:00,33.46,33.49,33.45,33.49,22000.0,19.6904,19.708,19.6845,19.708,22000.0
2007-04-25 11:55:00,33.48,33.52,33.48,33.5,33200.0,19.7022,19.7257,19.7022,19.7139,33200.0
2007-04-25 12:00:00,33.49,33.5,33.47,33.47,25700.0,19.708,19.7139,19.6963,19.6963,25700.0
2007-04-25 12:05:00,33.48,33.48,33.42,33.42,28900.0,19.7022,19.7022,19.6669,19.6669,28900.0
2007-04-25 12:10:00,33.43,33.43,33.38,33.39,48200.0,19.6727,19.6727,19.6433,19.6492,48200.0
2007-04-25 12:15:00,33.39,33.39,33.37,33.38,11100.0,19.6492,19.6492,19.6374,19.6433,11100.0
2007-04-25 12:20:00,33.38,33.38,33.37,33.37,28400.0,19.6433,19.6433,19.6374,19.6374,28400.0
2007-04-25 12:25:00,33.36,33.37,33.34,33.35,11400.0,19.6315,19.6374,19.6198,19.6257,11400.0
2007-04-25 12:30:00,33.35,33.37,33.34,33.36,25500.0,19.6257,19.6374,19.6198,19.6315,25500.0
2007-04-25 12:35:00,33.36,33.39,33.36,33.39,30200.0,19.6315,19.6492,19.6315,19.6492,30200.0
2007-04-25 12:40:00,33.39,33.4,33.38,33.39,11300.0,19.6492,19.6551,19.6433,19.6492,11300.0
2007-04-25 12:45:00,33.4,33.4,33.39,33.4,7300.0,19.6551,19.6551,19.6492,19.6551,7300.0
2007-04-25 12:50:00,33.4,33.41,33.39,33.41,20200.0,19.6551,19.661,19.6492,19.661,20200.0
2007-04-25 12:55:00,33.41,33.42,33.4,33.42,16300.0,19.661,19.6669,19.6551,19.6669,16300.0
2007-04-25 13:00:00,33.42,33.42,33.4,33.42,15300.0,19.6669,19.6669,19.6551,19.6669,15300.0
2007-04-25 13:05:00,33.42,33.42,33.4,33.4,32800.0,19.6669,19.6669,19.6551,19.6551,32800.0
2007-04-25 13:10:00,33.4,33.42,33.4,33.41,12500.0,19.6551,19.6669,19.6551,19.661,12500.0
2007-04-25 13:15:00,33.41,33.41,33.38,33.41,22700.0,19.661,19.661,19.6433,19.661,22700.0
2007-04-25 13:20:00,33.4,33.43,33.4,33.41,21400.0,19.6551,19.6727,19.6551,19.661,21400.0
2007-04-25 13:25:00,33.41,33.41,33.38,33.39,6400.0,19.661,19.661,19.6433,19.6492,6400.0
2007-04-25 13:30:00,33.39,33.41,33.38,33.41,7600.0,19.6492,19.661,19.6433,19.661,7600.0
2007-04-25 13:35:00,33.41,33.45,33.41,33.45,11500.0,19.661,19.6845,19.661,19.6845,11500.0
2007-04-25 13:40:00,33.45,33.45,33.4,33.4,37000.0,19.6845,19.6845,19.6551,19.6551,37000.0
2007-04-25 13:45:00,33.4,33.45,33.39,33.45,23600.0,19.6551,19.6845,19.6492,19.6845,23600.0
2007-04-25 13:50:00,33.45,33.49,33.44,33.49,14500.0,19.6845,19.708,19.6786,19.708,14500.0
2007-04-25 13:55:00,33.49,33.53,33.48,33.53,25200.0,19.708,19.7316,19.7022,19.7316,25200.0
2007-04-25 14:00:00,33.52,33.55,33.51,33.53,32700.0,19.7257,19.7434,19.7198,19.7316,32700.0
2007-04-25 14:05:00,33.52,33.56,33.52,33.54,15600.0,19.7257,19.7492,19.7257,19.7375,15600.0
2007-04-25 14:10:00,33.55,33.55,33.52,33.52,18500.0,19.7434,19.7434,19.7257,19.7257,18500.0
2007-04-25 14:15:00,33.52,33.52,33.5,33.52,19700.0,19.7257,19.7257,19.7139,19.7257,19700.0
2007-04-25 14:20:00,33.52,33.52,33.5,33.51,10800.0,19.7257,19.7257,19.7139,19.7198,10800.0
2007-04-25 14:25:00,33.51,33.51,33.49,33.49,15700.0,19.7198,19.7198,19.708,19.708,15700.0
2007-04-25 14:30:00,33.49,33.5,33.48,33.49,12100.0,19.708,19.7139,19.7022,19.708,12100.0
2007-04-25 14:35:00,33.5,33.52,33.5,33.52,10500.0,19.7139,19.7257,19.7139,19.7257,10500.0
2007-04-25 14:40:00,33.51,33.53,33.51,33.51,15200.0,19.7198,19.7316,19.7198,19.7198,15200.0
2007-04-25 14:45:00,33.51,33.51,33.5,33.5,11500.0,19.7198,19.7198,19.7139,19.7139,11500.0
2007-04-25 14:50:00,33.5,33.53,33.49,33.5,25600.0,19.7139,19.7316,19.708,19.7139,25600.0
2007-04-25 14:55:00,33.49,33.51,33.48,33.5,18200.0,19.708,19.7198,19.7022,19.7139,18200.0
2007-04-25 15:00:00,33.49,33.56,33.49,33.56,15300.0,19.708,19.7492,19.708,19.7492,15300.0
2007-04-25 15:05:00,33.57,33.59,33.53,33.53,28000.0,19.7551,19.7669,19.7316,19.7316,28000.0
2007-04-25 15:10:00,33.53,33.56,33.52,33.54,25200.0,19.7316,19.7492,19.7257,19.7375,25200.0
2007-04-25 15:15:00,33.53,33.55,33.51,33.54,20000.0,19.7316,19.7434,19.7198,19.7375,20000.0
2007-04-25 15:20:00,33.55,33.56,33.52,33.52,21000.0,19.7434,19.7492,19.7257,19.7257,21000.0
2007-04-25 15:25:00,33.52,33.56,33.52,33.56,20500.0,19.7257,19.7492,19.7257,19.7492,20500.0
2007-04-25 15:30:00,33.56,33.58,33.55,33.56,27800.0,19.7492,19.761,19.7434,19.7492,27800.0
2007-04-25 15:35:00,33.55,33.6,33.55,33.58,38600.0,19.7434,19.7728,19.7434,19.761,38600.0
2007-04-25 15:40:00,33.57,33.59,33.55,33.58,31200.0,19.7551,19.7669,19.7434,19.761,31200.0
2007-04-25 15:45:00,33.58,33.58,33.54,33.55,35500.0,19.761,19.761,19.7375,19.7434,35500.0
2007-04-25 15:50:00,33.55,33.56,33.49,33.52,86100.0,19.7434,19.7492,19.708,19.7257,86100.0
2007-04-25 15:55:00,33.52,33.53,33.49,33.49,71300.0,19.7257,19.7316,19.708,19.708,71300.0
2007-04-26 09:30:00,33.42,33.6,33.29,33.59,67100.0,19.6669,19.7728,19.5904,19.7669,67100.0
2007-04-26 09:35:00,33.58,33.7,33.57,33.69,28100.0,19.761,19.8316,19.7551,19.8257,28100.0
2007-04-26 09:40:00,33.69,33.75,33.65,33.7,42600.0,19.8257,19.8611,19.8022,19.8316,42600.0
2007-04-26 09:45:00,33.7,33.71,33.62,33.66,30000.0,19.8316,19.8375,19.7845,19.8081,30000.0
2007-04-26 09:50:00,33.66,33.71,33.63,33.69,19000.0,19.8081,19.8375,19.7904,19.8257,19000.0
2007-04-26 09:55:00,33.69,33.74,33.69,33.72,30700.0,19.8257,19.8552,19.8257,19.8434,30700.0
2007-04-26 10:00:00,33.72,33.76,33.7,33.75,32200.0,19.8434,19.8669,19.8316,19.8611,32200.0
2007-04-26 10:05:00,33.75,33.84,33.75,33.83,31600.0,19.8611,19.914,19.8611,19.9081,31600.0
2007-04-26 10:10:00,33.82,33.88,33.81,33.87,22100.0,19.9022,19.9376,19.8964,19.9317,22100.0
2007-04-26 10:15:00,33.87,33.92,33.85,33.91,30500.0,19.9317,19.9611,19.9199,19.9552,30500.0
2007-04-26 10:20:00,33.92,33.94,33.87,33.94,59700.0,19.9611,19.9729,19.9317,19.9729,59700.0
2007-04-26 10:25:00,33.93,33.95,33.92,33.95,38800.0,19.967,19.9787,19.9611,19.9787,38800.0
2007-04-26 10:30:00,33.95,33.99,33.95,33.99,30600.0,19.9787,20.0023,19.9787,20.0023,30600.0
2007-04-26 10:35:00,33.99,34.13,33.98,34.09,103800.0,20.0023,20.0847,19.9964,20.0611,103800.0
2007-04-26 10:40:00,34.09,34.16,34.07,34.16,56900.0,20.0611,20.1023,20.0494,20.1023,56900.0
2007-04-26 10:45:00,34.16,34.17,34.05,34.06,76600.0,20.1023,20.1082,20.0376,20.0435,76600.0
2007-04-26 10:50:00,34.06,34.09,34.03,34.09,54200.0,20.0435,20.0611,20.0258,20.0611,54200.0
2007-04-26 10:55:00,34.09,34.24,34.09,34.23,84100.0,20.0611,20.1494,20.0611,20.1435,84100.0
2007-04-26 11:00:00,34.23,34.41,34.23,34.39,182900.0,20.1435,20.2494,20.1435,20.2377,182900.0
2007-04-26 11:05:00,34.39,34.47,34.37,34.4,87700.0,20.2377,20.2848,20.2259,20.2436,87700.0
2007-04-26 11:10:00,34.4,34.43,34.37,34.39,34900.0,20.2436,20.2612,20.2259,20.2377,34900.0
2007-04-26 11:15:00,34.39,34.49,34.39,34.49,51400.0,20.2377,20.2965,20.2377,20.2965,51400.0
2007-04-26 11:20:00,34.48,34.59,34.48,34.52,102700.0,20.2906,20.3554,20.2906,20.3142,102700.0
2007-04-26 11:25:00,34.51,34.6,34.49,34.59,48000.0,20.3083,20.3613,20.2965,20.3554,48000.0
2007-04-26 11:30:00,34.6,34.6,34.44,34.56,79200.0,20.3613,20.3613,20.2671,20.3377,79200.0
2007-04-26 11:35:00,34.56,34.59,34.51,34.56,49300.0,20.3377,20.3554,20.3083,20.3377,49300.0
2007-04-26 11:40:00,34.56,34.64,34.56,34.62,39700.0,20.3377,20.3848,20.3377,20.373,39700.0
2007-04-26 11:45:00,34.62,34.86,34.6,34.82,149200.0,20.373,20.5143,20.3613,20.4907,149200.0
2007-04-26 11:50:00,34.83,34.9,34.82,34.85,78700.0,20.4966,20.5378,20.4907,20.5084,78700.0
2007-04-26 11:55:00,34.84,34.85,34.74,34.85,59600.0,20.5025,20.5084,20.4436,20.5084,59600.0
2007-04-26 12:00:00,34.85,34.86,34.81,34.81,53300.0,20.5084,20.5143,20.4848,20.4848,53300.0
2007-04-26 12:05:00,34.8,34.81,34.8,34.8,12200.0,20.479,20.4848,20.479,20.479,12200.0
2007-04-26 12:10:00,34.81,34.9,34.8,34.83,47100.0,20.4848,20.5378,20.479,20.4966,47100.0
2007-04-26 12:15:00,34.83,34.85,34.81,34.85,24800.0,20.4966,20.5084,20.4848,20.5084,24800.0
2007-04-26 12:20:00,34.84,34.86,34.84,34.85,15200.0,20.5025,20.5143,20.5025,20.5084,15200.0
2007-04-26 12:25:00,34.85,34.92,34.85,34.9,51800.0,20.5084,20.5496,20.5084,20.5378,51800.0
2007-04-26 12:30:00,34.94,34.95,34.92,34.92,33400.0,20.5613,20.5672,20.5496,20.5496,33400.0
2007-04-26 12:35:00,34.92,34.95,34.9,34.91,40300.0,20.5496,20.5672,20.5378,20.5437,40300.0
2007-04-26 12:40:00,34.91,34.92,34.88,34.9,31600.0,20.5437,20.5496,20.526,20.5378,31600.0
2007-04-26 12:45:00,34.89,34.9,34.85,34.87,33200.0,20.5319,20.5378,20.5084,20.5201,33200.0
2007-04-26 12:50:00,34.87,34.92,34.85,34.88,31200.0,20.5201,20.5496,20.5084,20.526,31200.0
2007-04-26 12:55:00,34.89,34.9,34.87,34.87,25800.0,20.5319,20.5378,20.5201,20.5201,25800.0
2007-04-26 13:00:00,34.86,34.88,34.84,34.85,24400.0,20.5143,20.526,20.5025,20.5084,24400.0
2007-04-26 13:05:00,34.86,34.88,34.85,34.87,17100.0,20.5143,20.526,20.5084,20.5201,17100.0
2007-04-26 13:10:00,34.87,34.87,34.81,34.82,28900.0,20.5201,20.5201,20.4848,20.4907,28900.0
2007-04-26 13:15:00,34.81,34.81,34.75,34.78,39800.0,20.4848,20.4848,20.4495,20.4672,39800.0
2007-04-26 13:20:00,34.79,34.83,34.78,34.79,52400.0,20.4731,20.4966,20.4672,20.4731,52400.0
2007-04-26 13:25:00,34.8,34.84,34.79,34.82,49200.0,20.479,20.5025,20.4731,20.4907,49200.0
2007-04-26 13:30:00,34.82,34.83,34.81,34.82,15700.0,20.4907,20.4966,20.4848,20.4907,15700.0
2007-04-26 13:35:00,34.82,34.88,34.81,34.84,39500.0,20.4907,20.526,20.4848,20.5025,39500.0
2007-04-26 13:40:00,34.84,34.88,34.83,34.87,30300.0,20.5025,20.526,20.4966,20.5201,30300.0
2007-04-26 13:45:00,34.88,34.89,34.85,34.88,42800.0,20.526,20.5319,20.5084,20.526,42800.0
2007-04-26 13:50:00,34.87,34.88,34.85,34.86,25500.0,20.5201,20.526,20.5084,20.5143,25500.0
2007-04-26 13:55:00,34.87,34.87,34.86,34.87,20000.0,20.5201,20.5201,20.5143,20.5201,20000.0
2007-04-26 14:00:00,34.86,34.87,34.85,34.87,29200.0,20.5143,20.5201,20.5084,20.5201,29200.0
2007-04-26 14:05:00,34.86,34.9,34.86,34.9,37800.0,20.5143,20.5378,20.5143,20.5378,37800.0
2007-04-26 14:10:00,34.9,34.92,34.86,34.92,52900.0,20.5378,20.5496,20.5143,20.5496,52900.0
2007-04-26 14:15:00,34.92,34.95,34.87,34.89,90500.0,20.5496,20.5672,20.5201,20.5319,90500.0
2007-04-26 14:20:00,34.89,34.93,34.88,34.9,36000.0,20.5319,20.5555,20.526,20.5378,36000.0
2007-04-26 14:25:00,34.9,34.92,34.84,34.87,65600.0,20.5378,20.5496,20.5025,20.5201,65600.0
2007-04-26 14:30:00,34.88,34.92,34.87,34.89,28700.0,20.526,20.5496,20.5201,20.5319,28700.0
2007-04-26 14:35:00,34.89,34.92,34.85,34.91,25400.0,20.5319,20.5496,20.5084,20.5437,25400.0
2007-04-26 14:40:00,34.91,34.91,34.85,34.87,28500.0,20.5437,20.5437,20.5084,20.5201,28500.0
2007-04-26 14:45:00,34.88,34.91,34.87,34.91,30100.0,20.526,20.5437,20.5201,20.5437,30100.0
2007-04-26 14:50:00,34.91,34.91,34.81,34.86,81100.0,20.5437,20.5437,20.4848,20.5143,81100.0
2007-04-26 14:55:00,34.86,34.87,34.74,34.74,38800.0,20.5143,20.5201,20.4436,20.4436,38800.0
2007-04-26 15:00:00,34.74,34.82,34.73,34.79,31600.0,20.4436,20.4907,20.4378,20.4731,31600.0
2007-04-26 15:05:00,34.79,34.79,34.75,34.76,25600.0,20.4731,20.4731,20.4495,20.4554,25600.0
2007-04-26 15:10:00,34.76,34.76,34.7,34.76,56600.0,20.4554,20.4554,20.4201,20.4554,56600.0
2007-04-26 15:15:00,34.76,34.77,34.69,34.72,78000.0,20.4554,20.4613,20.4142,20.4319,78000.0
2007-04-26 15:20:00,34.73,34.77,34.72,34.77,51600.0,20.4378,20.4613,20.4319,20.4613,51600.0
2007-04-26 15:25:00,34.76,34.77,34.75,34.77,29000.0,20.4554,20.4613,20.4495,20.4613,29000.0
2007-04-26 15:30:00,34.77,34.79,34.76,34.78,26100.0,20.4613,20.4731,20.4554,20.4672,26100.0
2007-04-26 15:35:00,34.79,34.8,34.74,34.76,52100.0,20.4731,20.479,20.4436,20.4554,52100.0
2007-04-26 15:40:00,34.76,34.77,34.68,34.69,88500.0,20.4554,20.4613,20.4083,20.4142,88500.0
2007-04-26 15:45:00,34.7,34.75,34.69,34.72,89300.0,20.4201,20.4495,20.4142,20.4319,89300.0
2007-04-26 15:50:00,34.71,34.73,34.71,34.72,76000.0,20.426,20.4378,20.426,20.4319,76000.0
2007-04-26 15:55:00,34.71,34.74,34.68,34.7,89000.0,20.426,20.4436,20.4083,20.4201,89000.0
2007-04-27 09:30:00,34.5,34.59,34.41,34.47,104000.0,20.3024,20.3554,20.2494,20.2848,104000.0
2007-04-27 09:35:00,34.48,34.51,34.4,34.43,35000.0,20.2906,20.3083,20.2436,20.2612,35000.0
2007-04-27 09:40:00,34.42,34.55,34.41,34.53,26600.0,20.2553,20.3318,20.2494,20.3201,26600.0
2007-04-27 09:45:00,34.48,34.52,34.43,34.5,36300.0,20.2906,20.3142,20.2612,20.3024,36300.0
2007-04-27 09:50:00,34.5,34.6,34.45,34.45,75200.0,20.3024,20.3613,20.273,20.273,75200.0
2007-04-27 09:55:00,34.43,34.6,34.42,34.52,58200.0,20.2612,20.3613,20.2553,20.3142,58200.0
2007-04-27 10:00:00,34.55,34.55,34.43,34.5,31500.0,20.3318,20.3318,20.2612,20.3024,31500.0
2007-04-27 10:05:00,34.51,34.52,34.45,34.49,28800.0,20.3083,20.3142,20.273,20.2965,28800.0
2007-04-27 10:10:00,34.48,34.49,34.46,34.48,18300.0,20.2906,20.2965,20.2789,20.2906,18300.0
2007-04-27 10:15:00,34.48,34.48,34.45,34.46,20000.0,20.2906,20.2906,20.273,20.2789,20000.0
2007-04-27 10:20:00,34.46,34.49,34.45,34.45,18100.0,20.2789,20.2965,20.273,20.273,18100.0
2007-04-27 10:25:00,34.47,34.5,34.45,34.49,25200.0,20.2848,20.3024,20.273,20.2965,25200.0
2007-04-27 10:30:00,34.49,34.5,34.42,34.45,33100.0,20.2965,20.3024,20.2553,20.273,33100.0
2007-04-27 10:35:00,34.45,34.45,34.4,34.41,19400.0,20.273,20.273,20.2436,20.2494,19400.0
2007-04-27 10:40:00,34.41,34.41,34.31,34.37,39300.0,20.2494,20.2494,20.1906,20.2259,39300.0
2007-04-27 10:45:00,34.37,34.37,34.3,34.35,17800.0,20.2259,20.2259,20.1847,20.2141,17800.0
2007-04-27 10:50:00,34.35,34.35,34.31,34.35,7600.0,20.2141,20.2141,20.1906,20.2141,7600.0
2007-04-27 10:55:00,34.34,34.35,34.31,34.34,18600.0,20.2083,20.2141,20.1906,20.2083,18600.0
2007-04-27 11:00:00,34.33,34.37,34.33,34.35,15300.0,20.2024,20.2259,20.2024,20.2141,15300.0
2007-04-27 11:05:00,34.35,34.4,34.35,34.39,26300.0,20.2141,20.2436,20.2141,20.2377,26300.0
2007-04-27 11:10:00,34.4,34.42,34.37,34.42,11400.0,20.2436,20.2553,20.2259,20.2553,11400.0
2007-04-27 11:15:00,34.41,34.43,34.39,34.39,9300.0,20.2494,20.2612,20.2377,20.2377,9300.0
2007-04-27 11:20:00,34.4,34.45,34.4,34.42,16200.0,20.2436,20.273,20.2436,20.2553,16200.0
2007-04-27 11:25:00,34.42,34.43,34.39,34.4,16400.0,20.2553,20.2612,20.2377,20.2436,16400.0
2007-04-27 11:30:00,34.39,34.4,34.38,34.4,9500.0,20.2377,20.2436,20.2318,20.2436,9500.0
2007-04-27 11:35:00,34.39,34.44,34.36,34.4,19800.0,20.2377,20.2671,20.22,20.2436,19800.0
2007-04-27 11:40:00,34.42,34.44,34.41,34.44,16400.0,20.2553,20.2671,20.2494,20.2671,16400.0
2007-04-27 11:45:00,34.44,34.45,34.44,34.44,13000.0,20.2671,20.273,20.2671,20.2671,13000.0
2007-04-27 11:50:00,34.44,34.45,34.42,34.44,5900.0,20.2671,20.273,20.2553,20.2671,5900.0
2007-04-27 11:55:00,34.44,34.45,34.43,34.44,13200.0,20.2671,20.273,20.2612,20.2671,13200.0
2007-04-27 12:00:00,34.43,34.44,34.4,34.4,8600.0,20.2612,20.2671,20.2436,20.2436,8600.0
2007-04-27 12:05:00,34.4,34.43,34.4,34.42,11200.0,20.2436,20.2612,20.2436,20.2553,11200.0
2007-04-27 12:10:00,34.42,34.43,34.42,34.43,3200.0,20.2553,20.2612,20.2553,20.2612,3200.0
2007-04-27 12:15:00,34.42,34.43,34.42,34.43,7100.0,20.2553,20.2612,20.2553,20.2612,7100.0
2007-04-27 12:20:00,34.43,34.45,34.42,34.44,17100.0,20.2612,20.273,20.2553,20.2671,17100.0
2007-04-27 12:25:00,34.45,34.47,34.44,34.45,12000.0,20.273,20.2848,20.2671,20.273,12000.0
2007-04-27 12:30:00,34.45,34.48,34.43,34.44,49300.0,20.273,20.2906,20.2612,20.2671,49300.0
2007-04-27 12:35:00,34.44,34.45,34.4,34.42,27800.0,20.2671,20.273,20.2436,20.2553,27800.0
2007-04-27 12:40:00,34.42,34.46,34.42,34.45,16400.0,20.2553,20.2789,20.2553,20.273,16400.0
2007-04-27 12:45:00,34.45,34.46,34.43,34.44,32100.0,20.273,20.2789,20.2612,20.2671,32100.0
2007-04-27 12:50:00,34.44,34.48,34.43,34.47,12500.0,20.2671,20.2906,20.2612,20.2848,12500.0
2007-04-27 12:55:00,34.48,34.48,34.43,34.44,20700.0,20.2906,20.2906,20.2612,20.2671,20700.0
2007-04-27 13:00:00,34.44,34.44,34.41,34.42,19300.0,20.2671,20.2671,20.2494,20.2553,19300.0
2007-04-27 13:05:00,34.42,34.44,34.4,34.42,17500.0,20.2553,20.2671,20.2436,20.2553,17500.0
2007-04-27 13:10:00,34.42,34.46,34.41,34.45,21600.0,20.2553,20.2789,20.2494,20.273,21600.0
2007-04-27 13:15:00,34.44,34.45,34.4,34.4,34200.0,20.2671,20.273,20.2436,20.2436,34200.0
2007-04-27 13:20:00,34.4,34.42,34.39,34.4,9700.0,20.2436,20.2553,20.2377,20.2436,9700.0
2007-04-27 13:25:00,34.39,34.4,34.26,34.32,67400.0,20.2377,20.2436,20.1612,20.1965,67400.0
2007-04-27 13:30:00,34.33,34.35,34.33,34.35,13400.0,20.2024,20.2141,20.2024,20.2141,13400.0
2007-04-27 13:35:00,34.35,34.39,34.35,34.38,21100.0,20.2141,20.2377,20.2141,20.2318,21100.0
2007-04-27 13:40:00,34.39,34.39,34.35,34.37,16300.0,20.2377,20.2377,20.2141,20.2259,16300.0
2007-04-27 13:45:00,34.36,34.38,34.34,34.35,23600.0,20.22,20.2318,20.2083,20.2141,23600.0
2007-04-27 13:50:00,34.34,34.37,34.34,34.37,7200.0,20.2083,20.2259,20.2083,20.2259,7200.0
2007-04-27 13:55:00,34.37,34.38,34.34,34.38,12800.0,20.2259,20.2318,20.2083,20.2318,12800.0
2007-04-27 14:00:00,34.38,34.38,34.31,34.32,32300.0,20.2318,20.2318,20.1906,20.1965,32300.0
2007-04-27 14:05:00,34.33,34.36,34.32,34.32,15600.0,20.2024,20.22,20.1965,20.1965,15600.0
2007-04-27 14:10:00,34.32,34.37,34.31,34.37,39400.0,20.1965,20.2259,20.1906,20.2259,39400.0
2007-04-27 14:15:00,34.37,34.41,34.37,34.41,55200.0,20.2259,20.2494,20.2259,20.2494,55200.0
2007-04-27 14:20:00,34.41,34.48,34.41,34.45,28300.0,20.2494,20.2906,20.2494,20.273,28300.0
2007-04-27 14:25:00,34.44,34.45,34.43,34.45,21700.0,20.2671,20.273,20.2612,20.273,21700.0
2007-04-27 14:30:00,34.45,34.45,34.43,34.44,17400.0,20.273,20.273,20.2612,20.2671,17400.0
2007-04-27 14:35:00,34.44,34.45,34.41,34.41,22000.0,20.2671,20.273,20.2494,20.2494,22000.0
2007-04-27 14:40:00,34.41,34.46,34.41,34.44,26400.0,20.2494,20.2789,20.2494,20.2671,26400.0
2007-04-27 14:45:00,34.45,34.46,34.37,34.41,49600.0,20.273,20.2789,20.2259,20.2494,49600.0
2007-04-27 14:50:00,34.41,34.42,34.37,34.39,46100.0,20.2494,20.2553,20.2259,20.2377,46100.0
2007-04-27 14:55:00,34.39,34.4,34.35,34.4,20600.0,20.2377,20.2436,20.2141,20.2436,20600.0
2007-04-27 15:00:00,34.4,34.41,34.36,34.36,21900.0,20.2436,20.2494,20.22,20.22,21900.0
2007-04-27 15:05:00,34.36,34.37,34.32,34.33,18500.0,20.22,20.2259,20.1965,20.2024,18500.0
2007-04-27 15:10:00,34.34,34.34,34.31,34.31,30900.0,20.2083,20.2083,20.1906,20.1906,30900.0
2007-04-27 15:15:00,34.31,34.33,34.31,34.32,20000.0,20.1906,20.2024,20.1906,20.1965,20000.0
2007-04-27 15:20:00,34.32,34.33,34.3,34.31,25600.0,20.1965,20.2024,20.1847,20.1906,25600.0
2007-04-27 15:25:00,34.31,34.32,34.29,34.29,29800.0,20.1906,20.1965,20.1788,20.1788,29800.0
2007-04-27 15:30:00,34.31,34.32,34.3,34.32,12400.0,20.1906,20.1965,20.1847,20.1965,12400.0
2007-04-27 15:35:00,34.32,34.36,34.31,34.34,58700.0,20.1965,20.22,20.1906,20.2083,58700.0
2007-04-27 15:40:00,34.34,34.35,34.29,34.3,83900.0,20.2083,20.2141,20.1788,20.1847,83900.0
2007-04-27 15:45:00,34.29,34.33,34.28,34.33,48500.0,20.1788,20.2024,20.1729,20.2024,48500.0
2007-04-27 15:50:00,34.33,34.37,34.31,34.37,61000.0,20.2024,20.2259,20.1906,20.2259,61000.0
2007-04-27 15:55:00,34.37,34.37,34.34,34.35,57500.0,20.2259,20.2259,20.2083,20.2141,57500.0
2007-04-30 09:30:00,33.73,33.98,33.73,33.97,2400.0,19.8493,19.9964,19.8493,19.9905,2400.0
2007-04-30 09:35:00,33.98,33.98,33.1,33.16,233500.0,19.9964,19.9964,19.4785,19.5139,233500.0
2007-04-30 09:40:00,33.18,33.4,33.17,33.31,86800.0,19.5256,19.6551,19.5197,19.6021,86800.0
2007-04-30 09:45:00,33.32,33.45,33.21,33.35,136800.0,19.608,19.6845,19.5433,19.6257,136800.0
2007-04-30 09:50:00,33.34,33.5,33.34,33.43,36300.0,19.6198,19.7139,19.6198,19.6727,36300.0
2007-04-30 09:55:00,33.43,33.5,33.34,33.35,66200.0,19.6727,19.7139,19.6198,19.6257,66200.0
2007-04-30 10:00:00,33.36,33.45,33.25,33.26,60800.0,19.6315,19.6845,19.5668,19.5727,60800.0
2007-04-30 10:05:00,33.26,33.27,33.1,33.1,80100.0,19.5727,19.5786,19.4785,19.4785,80100.0
2007-04-30 10:10:00,33.1,33.16,32.95,32.97,113500.0,19.4785,19.5139,19.3903,19.402,113500.0
2007-04-30 10:15:00,32.98,33.02,32.88,32.9,71600.0,19.4079,19.4315,19.3491,19.3608,71600.0
2007-04-30 10:20:00,32.9,33.19,32.88,33.04,121100.0,19.3608,19.5315,19.3491,19.4432,121100.0
2007-04-30 10:25:00,33.03,33.23,33.01,33.21,56400.0,19.4373,19.555,19.4256,19.5433,56400.0
2007-04-30 10:30:00,33.21,33.27,33.13,33.26,54900.0,19.5433,19.5786,19.4962,19.5727,54900.0
2007-04-30 10:35:00,33.26,33.36,33.17,33.17,102800.0,19.5727,19.6315,19.5197,19.5197,102800.0
2007-04-30 10:40:00,33.18,33.24,32.92,32.99,105900.0,19.5256,19.5609,19.3726,19.4138,105900.0
2007-04-30 10:45:00,32.98,33.16,32.98,33.07,71900.0,19.4079,19.5139,19.4079,19.4609,71900.0
2007-04-30 10:50:00,33.07,33.07,32.99,33.0,44600.0,19.4609,19.4609,19.4138,19.4197,44600.0
2007-04-30 10:55:00,32.99,32.99,32.95,32.95,29500.0,19.4138,19.4138,19.3903,19.3903,29500.0
2007-04-30 11:00:00,32.96,32.99,32.95,32.98,26000.0,19.3962,19.4138,19.3903,19.4079,26000.0
2007-04-30 11:05:00,32.99,33.02,32.98,32.98,44400.0,19.4138,19.4315,19.4079,19.4079,44400.0
2007-04-30 11:10:00,32.98,32.99,32.95,32.96,31200.0,19.4079,19.4138,19.3903,19.3962,31200.0
2007-04-30 11:15:00,32.95,32.96,32.77,32.77,225000.0,19.3903,19.3962,19.2843,19.2843,225000.0
2007-04-30 11:20:00,32.78,32.82,32.76,32.78,54400.0,19.2902,19.3138,19.2785,19.2902,54400.0
2007-04-30 11:25:00,32.78,32.83,32.76,32.82,54900.0,19.2902,19.3197,19.2785,19.3138,54900.0
2007-04-30 11:30:00,32.81,32.92,32.79,32.92,178400.0,19.3079,19.3726,19.2961,19.3726,178400.0
2007-04-30 11:35:00,32.92,32.95,32.86,32.9,63600.0,19.3726,19.3903,19.3373,19.3608,63600.0
2007-04-30 11:40:00,32.9,32.92,32.86,32.86,57200.0,19.3608,19.3726,19.3373,19.3373,57200.0
2007-04-30 11:45:00,32.87,32.87,32.75,32.76,85400.0,19.3432,19.3432,19.2726,19.2785,85400.0
2007-04-30 11:50:00,32.76,32.77,32.54,32.65,243500.0,19.2785,19.2843,19.149,19.2137,243500.0
2007-04-30 11:55:00,32.63,32.76,32.6,32.74,61900.0,19.202,19.2785,19.1843,19.2667,61900.0
2007-04-30 12:00:00,32.74,32.77,32.72,32.76,37800.0,19.2667,19.2843,19.2549,19.2785,37800.0
2007-04-30 12:05:00,32.76,32.79,32.71,32.77,56900.0,19.2785,19.2961,19.249,19.2843,56900.0
2007-04-30 12:10:00,32.76,32.82,32.76,32.8,31800.0,19.2785,19.3138,19.2785,19.302,31800.0
2007-04-30 12:15:00,32.81,32.83,32.75,32.79,54100.0,19.3079,19.3197,19.2726,19.2961,54100.0
2007-04-30 12:20:00,32.79,32.8,32.7,32.77,33100.0,19.2961,19.302,19.2432,19.2843,33100.0
2007-04-30 12:25:00,32.77,32.86,32.75,32.86,26600.0,19.2843,19.3373,19.2726,19.3373,26600.0
2007-04-30 12:30:00,32.87,32.97,32.87,32.95,22800.0,19.3432,19.402,19.3432,19.3903,22800.0
2007-04-30 12:35:00,32.96,33.01,32.93,33.01,53900.0,19.3962,19.4256,19.3785,19.4256,53900.0
2007-04-30 12:40:00,33.01,33.06,32.97,32.99,86400.0,19.4256,19.455,19.402,19.4138,86400.0
2007-04-30 12:45:00,33.0,33.03,32.98,32.98,25700.0,19.4197,19.4373,19.4079,19.4079,25700.0
2007-04-30 12:50:00,32.98,33.04,32.95,33.03,300800.0,19.4079,19.4432,19.3903,19.4373,300800.0
2007-04-30 12:55:00,33.02,33.05,33.02,33.04,40100.0,19.4315,19.4491,19.4315,19.4432,40100.0
2007-04-30 13:00:00,33.04,33.1,33.01,33.07,175900.0,19.4432,19.4785,19.4256,19.4609,175900.0
2007-04-30 13:05:00,33.07,33.13,33.06,33.06,58700.0,19.4609,19.4962,19.455,19.455,58700.0
2007-04-30 13:10:00,33.06,33.18,33.03,33.17,44400.0,19.455,19.5256,19.4373,19.5197,44400.0
2007-04-30 13:15:00,33.18,33.23,33.05,33.11,43100.0,19.5256,19.555,19.4491,19.4844,43100.0
2007-04-30 13:20:00,33.11,33.14,33.1,33.12,28000.0,19.4844,19.5021,19.4785,19.4903,28000.0
2007-04-30 13:25:00,33.14,33.17,33.13,33.14,19700.0,19.5021,19.5197,19.4962,19.5021,19700.0
2007-04-30 13:30:00,33.14,33.17,33.12,33.13,21500.0,19.5021,19.5197,19.4903,19.4962,21500.0
2007-04-30 13:35:00,33.13,33.18,33.13,33.17,16200.0,19.4962,19.5256,19.4962,19.5197,16200.0
2007-04-30 13:40:00,33.17,33.18,33.14,33.16,32000.0,19.5197,19.5256,19.5021,19.5139,32000.0
2007-04-30 13:45:00,33.16,33.18,33.14,33.17,25500.0,19.5139,19.5256,19.5021,19.5197,25500.0
2007-04-30 13:50:00,33.17,33.18,33.1,33.1,15000.0,19.5197,19.5256,19.4785,19.4785,15000.0
2007-04-30 13:55:00,33.1,33.12,33.08,33.11,25300.0,19.4785,19.4903,19.4668,19.4844,25300.0
2007-04-30 14:00:00,33.1,33.14,33.1,33.11,12200.0,19.4785,19.5021,19.4785,19.4844,12200.0
2007-04-30 14:05:00,33.1,33.19,33.1,33.18,21900.0,19.4785,19.5315,19.4785,19.5256,21900.0
2007-04-30 14:10:00,33.18,33.25,33.16,33.24,38600.0,19.5256,19.5668,19.5139,19.5609,38600.0
2007-04-30 14:15:00,33.2,33.25,33.15,33.16,36800.0,19.5374,19.5668,19.508,19.5139,36800.0
2007-04-30 14:20:00,33.16,33.21,33.16,33.21,34200.0,19.5139,19.5433,19.5139,19.5433,34200.0
2007-04-30 14:25:00,33.2,33.29,33.19,33.27,34900.0,19.5374,19.5904,19.5315,19.5786,34900.0
2007-04-30 14:30:00,33.28,33.28,33.24,33.25,28700.0,19.5845,19.5845,19.5609,19.5668,28700.0
2007-04-30 14:35:00,33.24,33.25,33.12,33.12,30900.0,19.5609,19.5668,19.4903,19.4903,30900.0
2007-04-30 14:40:00,33.12,33.23,33.08,33.22,207500.0,19.4903,19.555,19.4668,19.5492,207500.0
2007-04-30 14:45:00,33.21,33.21,33.15,33.16,24100.0,19.5433,19.5433,19.508,19.5139,24100.0
2007-04-30 14:50:00,33.15,33.2,33.14,33.2,36200.0,19.508,19.5374,19.5021,19.5374,36200.0
2007-04-30 14:55:00,33.19,33.21,33.15,33.16,41000.0,19.5315,19.5433,19.508,19.5139,41000.0
2007-04-30 15:00:00,33.16,33.19,33.08,33.11,106100.0,19.5139,19.5315,19.4668,19.4844,106100.0
2007-04-30 15:05:00,33.09,33.15,32.97,33.03,48000.0,19.4727,19.508,19.402,19.4373,48000.0
2007-04-30 15:10:00,33.04,33.07,32.9,32.93,45200.0,19.4432,19.4609,19.3608,19.3785,45200.0
2007-04-30 15:15:00,32.92,33.05,32.91,32.98,50300.0,19.3726,19.4491,19.3667,19.4079,50300.0
2007-04-30 15:20:00,32.99,33.01,32.98,32.99,48300.0,19.4138,19.4256,19.4079,19.4138,48300.0
2007-04-30 15:25:00,33.0,33.01,32.91,32.96,43700.0,19.4197,19.4256,19.3667,19.3962,43700.0
2007-04-30 15:30:00,32.96,33.01,32.86,32.94,46700.0,19.3962,19.4256,19.3373,19.3844,46700.0
2007-04-30 15:35:00,32.94,32.94,32.86,32.89,60900.0,19.3844,19.3844,19.3373,19.355,60900.0
2007-04-30 15:40:00,32.9,32.91,32.77,32.9,94900.0,19.3608,19.3667,19.2843,19.3608,94900.0
2007-04-30 15:45:00,32.9,32.91,32.78,32.79,184700.0,19.3608,19.3667,19.2902,19.2961,184700.0
2007-04-30 15:50:00,32.79,32.84,32.78,32.81,107500.0,19.2961,19.3255,19.2902,19.3079,107500.0
2007-04-30 15:55:00,32.81,32.9,32.72,32.74,140700.0,19.3079,19.3608,19.2549,19.2667,140700.0
2007-05-01 09:30:00,32.75,32.84,32.47,32.47,82000.0,19.2726,19.3255,19.1078,19.1078,82000.0
2007-05-01 09:35:00,32.49,32.64,32.46,32.54,23900.0,19.1196,19.2078,19.1019,19.149,23900.0
2007-05-01 09:40:00,32.54,32.62,32.48,32.58,32400.0,19.149,19.1961,19.1137,19.1725,32400.0
2007-05-01 09:45:00,32.6,32.65,32.58,32.62,26600.0,19.1843,19.2137,19.1725,19.1961,26600.0
2007-05-01 09:50:00,32.6,32.64,32.57,32.61,18500.0,19.1843,19.2078,19.1667,19.1902,18500.0
2007-05-01 09:55:00,32.61,32.69,32.61,32.69,19300.0,19.1902,19.2373,19.1902,19.2373,19300.0
2007-05-01 10:00:00,32.69,32.8,32.57,32.64,49700.0,19.2373,19.302,19.1667,19.2078,49700.0
2007-05-01 10:05:00,32.64,32.7,32.6,32.65,29000.0,19.2078,19.2432,19.1843,19.2137,29000.0
2007-05-01 10:10:00,32.64,32.75,32.6,32.64,27500.0,19.2078,19.2726,19.1843,19.2078,27500.0
2007-05-01 10:15:00,32.64,32.67,32.57,32.59,32500.0,19.2078,19.2255,19.1667,19.1784,32500.0
2007-05-01 10:20:00,32.58,32.63,32.52,32.54,57200.0,19.1725,19.202,19.1372,19.149,57200.0
2007-05-01 10:25:00,32.54,32.55,32.47,32.5,59500.0,19.149,19.1549,19.1078,19.1255,59500.0
2007-05-01 10:30:00,32.5,32.5,32.41,32.43,51500.0,19.1255,19.1255,19.0725,19.0843,51500.0
2007-05-01 10:35:00,32.42,32.44,32.37,32.39,59000.0,19.0784,19.0901,19.049,19.0607,59000.0
2007-05-01 10:40:00,32.39,32.4,32.35,32.36,35500.0,19.0607,19.0666,19.0372,19.0431,35500.0
2007-05-01 10:45:00,32.35,32.36,32.32,32.35,23600.0,19.0372,19.0431,19.0195,19.0372,23600.0
2007-05-01 10:50:00,32.35,32.4,32.35,32.36,33200.0,19.0372,19.0666,19.0372,19.0431,33200.0
2007-05-01 10:55:00,32.36,32.37,32.31,32.34,44200.0,19.0431,19.049,19.0136,19.0313,44200.0
2007-05-01 11:00:00,32.33,32.35,32.28,32.3,66500.0,19.0254,19.0372,18.996,19.0078,66500.0
2007-05-01 11:05:00,32.3,32.34,32.26,32.3,90200.0,19.0078,19.0313,18.9842,19.0078,90200.0
2007-05-01 11:10:00,32.29,32.32,32.18,32.22,86900.0,19.0019,19.0195,18.9371,18.9607,86900.0
2007-05-01 11:15:00,32.22,32.23,32.02,32.15,103600.0,18.9607,18.9666,18.843,18.9195,103600.0
2007-05-01 11:20:00,32.14,32.18,32.09,32.14,112500.0,18.9136,18.9371,18.8842,18.9136,112500.0
2007-05-01 11:25:00,32.15,32.33,32.15,32.19,33600.0,18.9195,19.0254,18.9195,18.943,33600.0
2007-05-01 11:30:00,32.18,32.28,32.18,32.25,102700.0,18.9371,18.996,18.9371,18.9783,102700.0
2007-05-01 11:35:00,32.25,32.3,32.22,32.27,33500.0,18.9783,19.0078,18.9607,18.9901,33500.0
2007-05-01 11:40:00,32.29,32.29,32.25,32.26,31900.0,19.0019,19.0019,18.9783,18.9842,31900.0
2007-05-01 11:45:00,32.26,32.29,32.21,32.27,51900.0,18.9842,19.0019,18.9548,18.9901,51900.0
2007-05-01 11:50:00,32.27,32.27,32.22,32.23,30400.0,18.9901,18.9901,18.9607,18.9666,30400.0
2007-05-01 11:55:00,32.22,32.23,32.08,32.11,44000.0,18.9607,18.9666,18.8783,18.896,44000.0
2007-05-01 12:00:00,32.12,32.15,32.09,32.15,33800.0,18.9018,18.9195,18.8842,18.9195,33800.0
2007-05-01 12:05:00,32.14,32.16,32.14,32.15,35900.0,18.9136,18.9254,18.9136,18.9195,35900.0
2007-05-01 12:10:00,32.15,32.24,32.15,32.24,23500.0,18.9195,18.9725,18.9195,18.9725,23500.0
2007-05-01 12:15:00,32.24,32.26,32.21,32.26,46400.0,18.9725,18.9842,18.9548,18.9842,46400.0
2007-05-01 12:20:00,32.26,32.26,32.24,32.24,32000.0,18.9842,18.9842,18.9725,18.9725,32000.0
2007-05-01 12:25:00,32.24,32.26,32.22,32.22,22200.0,18.9725,18.9842,18.9607,18.9607,22200.0
2007-05-01 12:30:00,32.23,32.25,32.22,32.25,18900.0,18.9666,18.9783,18.9607,18.9783,18900.0
2007-05-01 12:35:00,32.25,32.25,32.22,32.23,23200.0,18.9783,18.9783,18.9607,18.9666,23200.0
2007-05-01 12:40:00,32.23,32.26,32.22,32.23,28800.0,18.9666,18.9842,18.9607,18.9666,28800.0
2007-05-01 12:45:00,32.23,32.24,32.17,32.22,36900.0,18.9666,18.9725,18.9313,18.9607,36900.0
2007-05-01 12:50:00,32.22,32.25,32.15,32.16,40900.0,18.9607,18.9783,18.9195,18.9254,40900.0
2007-05-01 12:55:00,32.16,32.26,32.16,32.25,26800.0,18.9254,18.9842,18.9254,18.9783,26800.0
2007-05-01 13:00:00,32.24,32.24,32.19,32.19,39000.0,18.9725,18.9725,18.943,18.943,39000.0
2007-05-01 13:05:00,32.2,32.2,32.19,32.19,42200.0,18.9489,18.9489,18.943,18.943,42200.0
2007-05-01 13:10:00,32.19,32.2,32.18,32.2,22600.0,18.943,18.9489,18.9371,18.9489,22600.0
2007-05-01 13:15:00,32.19,32.2,32.18,32.2,31800.0,18.943,18.9489,18.9371,18.9489,31800.0
2007-05-01 13:20:00,32.2,32.2,32.19,32.2,57400.0,18.9489,18.9489,18.943,18.9489,57400.0
2007-05-01 13:25:00,32.2,32.21,32.19,32.2,65800.0,18.9489,18.9548,18.943,18.9489,65800.0
2007-05-01 13:30:00,32.2,32.2,32.19,32.2,75000.0,18.9489,18.9489,18.943,18.9489,75000.0
2007-05-01 13:35:00,32.2,32.2,32.16,32.18,35900.0,18.9489,18.9489,18.9254,18.9371,35900.0
2007-05-01 13:40:00,32.18,32.21,32.18,32.19,42200.0,18.9371,18.9548,18.9371,18.943,42200.0
2007-05-01 13:45:00,32.2,32.21,32.19,32.19,19600.0,18.9489,18.9548,18.943,18.943,19600.0
2007-05-01 13:50:00,32.19,32.21,32.19,32.2,29800.0,18.943,18.9548,18.943,18.9489,29800.0
2007-05-01 13:55:00,32.2,32.21,32.19,32.2,27000.0,18.9489,18.9548,18.943,18.9489,27000.0
2007-05-01 14:00:00,32.2,32.21,32.18,32.21,40700.0,18.9489,18.9548,18.9371,18.9548,40700.0
2007-05-01 14:05:00,32.2,32.21,32.19,32.21,36200.0,18.9489,18.9548,18.943,18.9548,36200.0
2007-05-01 14:10:00,32.19,32.21,32.19,32.2,41200.0,18.943,18.9548,18.943,18.9489,41200.0
2007-05-01 14:15:00,32.19,32.21,32.19,32.2,46900.0,18.943,18.9548,18.943,18.9489,46900.0
2007-05-01 14:20:00,32.2,32.29,32.19,32.26,59000.0,18.9489,19.0019,18.943,18.9842,59000.0
2007-05-01 14:25:00,32.26,32.27,32.24,32.25,31900.0,18.9842,18.9901,18.9725,18.9783,31900.0
2007-05-01 14:30:00,32.24,32.25,32.24,32.24,58200.0,18.9725,18.9783,18.9725,18.9725,58200.0
2007-05-01 14:35:00,32.25,32.25,32.24,32.25,29700.0,18.9783,18.9783,18.9725,18.9783,29700.0
2007-05-01 14:40:00,32.25,32.25,32.24,32.25,32500.0,18.9783,18.9783,18.9725,18.9783,32500.0
2007-05-01 14:45:00,32.25,32.25,32.24,32.25,21100.0,18.9783,18.9783,18.9725,18.9783,21100.0
2007-05-01 14:50:00,32.24,32.25,32.2,32.2,48200.0,18.9725,18.9783,18.9489,18.9489,48200.0
2007-05-01 14:55:00,32.21,32.25,32.21,32.23,34400.0,18.9548,18.9783,18.9548,18.9666,34400.0
2007-05-01 15:00:00,32.23,32.25,32.23,32.24,24900.0,18.9666,18.9783,18.9666,18.9725,24900.0
2007-05-01 15:05:00,32.24,32.26,32.24,32.24,49100.0,18.9725,18.9842,18.9725,18.9725,49100.0
2007-05-01 15:10:00,32.25,32.25,32.18,32.23,81200.0,18.9783,18.9783,18.9371,18.9666,81200.0
2007-05-01 15:15:00,32.23,32.23,32.2,32.22,36700.0,18.9666,18.9666,18.9489,18.9607,36700.0
2007-05-01 15:20:00,32.22,32.24,32.19,32.2,65000.0,18.9607,18.9725,18.943,18.9489,65000.0
2007-05-01 15:25:00,32.2,32.22,32.16,32.17,54500.0,18.9489,18.9607,18.9254,18.9313,54500.0
2007-05-01 15:30:00,32.18,32.21,32.17,32.2,43100.0,18.9371,18.9548,18.9313,18.9489,43100.0
2007-05-01 15:35:00,32.19,32.2,32.16,32.16,69400.0,18.943,18.9489,18.9254,18.9254,69400.0
2007-05-01 15:40:00,32.17,32.21,32.17,32.2,120800.0,18.9313,18.9548,18.9313,18.9489,120800.0
2007-05-01 15:45:00,32.2,32.21,32.19,32.21,231200.0,18.9489,18.9548,18.943,18.9548,231200.0
2007-05-01 15:50:00,32.21,32.25,32.18,32.19,168100.0,18.9548,18.9783,18.9371,18.943,168100.0
2007-05-01 15:55:00,32.19,32.22,32.18,32.2,90800.0,18.943,18.9607,18.9371,18.9489,90800.0
2007-05-02 09:30:00,32.07,32.21,32.0,32.21,88400.0,18.8724,18.9548,18.8312,18.9548,88400.0
2007-05-02 09:35:00,32.19,32.49,32.18,32.49,90900.0,18.943,19.1196,18.9371,19.1196,90900.0
2007-05-02 09:40:00,32.49,32.61,32.44,32.58,146000.0,19.1196,19.1902,19.0901,19.1725,146000.0
2007-05-02 09:45:00,32.57,32.64,32.55,32.64,53900.0,19.1667,19.2078,19.1549,19.2078,53900.0
2007-05-02 09:50:00,32.64,32.64,32.52,32.52,45500.0,19.2078,19.2078,19.1372,19.1372,45500.0
2007-05-02 09:55:00,32.53,32.6,32.52,32.57,51200.0,19.1431,19.1843,19.1372,19.1667,51200.0
2007-05-02 10:00:00,32.57,32.69,32.57,32.68,61900.0,19.1667,19.2373,19.1667,19.2314,61900.0
2007-05-02 10:05:00,32.68,32.72,32.68,32.72,40400.0,19.2314,19.2549,19.2314,19.2549,40400.0
2007-05-02 10:10:00,32.72,32.72,32.67,32.69,45700.0,19.2549,19.2549,19.2255,19.2373,45700.0
2007-05-02 10:15:00,32.68,32.69,32.62,32.65,30100.0,19.2314,19.2373,19.1961,19.2137,30100.0
2007-05-02 10:20:00,32.64,32.65,32.62,32.63,28500.0,19.2078,19.2137,19.1961,19.202,28500.0
2007-05-02 10:25:00,32.63,32.64,32.55,32.56,27300.0,19.202,19.2078,19.1549,19.1608,27300.0
2007-05-02 10:30:00,32.56,32.66,32.55,32.65,46800.0,19.1608,19.2196,19.1549,19.2137,46800.0
2007-05-02 10:35:00,32.66,32.71,32.65,32.71,75600.0,19.2196,19.249,19.2137,19.249,75600.0
2007-05-02 10:40:00,32.71,32.79,32.7,32.78,62800.0,19.249,19.2961,19.2432,19.2902,62800.0
2007-05-02 10:45:00,32.78,32.83,32.77,32.83,51100.0,19.2902,19.3197,19.2843,19.3197,51100.0
2007-05-02 10:50:00,32.83,32.85,32.8,32.82,57200.0,19.3197,19.3314,19.302,19.3138,57200.0
2007-05-02 10:55:00,32.81,32.85,32.81,32.83,67300.0,19.3079,19.3314,19.3079,19.3197,67300.0
2007-05-02 11:00:00,32.83,32.85,32.81,32.82,122900.0,19.3197,19.3314,19.3079,19.3138,122900.0
2007-05-02 11:05:00,32.82,32.86,32.78,32.84,84300.0,19.3138,19.3373,19.2902,19.3255,84300.0
2007-05-02 11:10:00,32.84,32.85,32.78,32.8,74200.0,19.3255,19.3314,19.2902,19.302,74200.0
2007-05-02 11:15:00,32.8,32.86,32.8,32.86,65700.0,19.302,19.3373,19.302,19.3373,65700.0
2007-05-02 11:20:00,32.86,32.87,32.83,32.83,82500.0,19.3373,19.3432,19.3197,19.3197,82500.0
2007-05-02 11:25:00,32.83,32.86,32.8,32.85,61600.0,19.3197,19.3373,19.302,19.3314,61600.0
2007-05-02 11:30:00,32.85,32.87,32.85,32.86,36200.0,19.3314,19.3432,19.3314,19.3373,36200.0
2007-05-02 11:35:00,32.86,32.87,32.85,32.85,45300.0,19.3373,19.3432,19.3314,19.3314,45300.0
2007-05-02 11:40:00,32.86,32.88,32.85,32.88,80400.0,19.3373,19.3491,19.3314,19.3491,80400.0
2007-05-02 11:45:00,32.87,32.9,32.87,32.89,28000.0,19.3432,19.3608,19.3432,19.355,28000.0
2007-05-02 11:50:00,32.89,32.95,32.89,32.93,45600.0,19.355,19.3903,19.355,19.3785,45600.0
2007-05-02 11:55:00,32.93,33.02,32.93,33.01,141600.0,19.3785,19.4315,19.3785,19.4256,141600.0
2007-05-02 12:00:00,33.02,33.02,32.91,32.95,150800.0,19.4315,19.4315,19.3667,19.3903,150800.0
2007-05-02 12:05:00,32.95,33.0,32.94,32.98,30600.0,19.3903,19.4197,19.3844,19.4079,30600.0
2007-05-02 12:10:00,32.98,33.0,32.98,32.98,46900.0,19.4079,19.4197,19.4079,19.4079,46900.0
2007-05-02 12:15:00,32.99,33.0,32.98,32.99,34100.0,19.4138,19.4197,19.4079,19.4138,34100.0
2007-05-02 12:20:00,32.99,33.0,32.98,32.99,24600.0,19.4138,19.4197,19.4079,19.4138,24600.0
2007-05-02 12:25:00,32.99,33.0,32.98,32.99,49500.0,19.4138,19.4197,19.4079,19.4138,49500.0
2007-05-02 12:30:00,32.98,32.99,32.96,32.96,52300.0,19.4079,19.4138,19.3962,19.3962,52300.0
2007-05-02 12:35:00,32.96,32.97,32.95,32.96,39500.0,19.3962,19.402,19.3903,19.3962,39500.0
2007-05-02 12:40:00,32.95,32.96,32.92,32.92,52100.0,19.3903,19.3962,19.3726,19.3726,52100.0
2007-05-02 12:45:00,32.92,32.95,32.9,32.93,75400.0,19.3726,19.3903,19.3608,19.3785,75400.0
2007-05-02 12:50:00,32.93,32.95,32.92,32.93,29600.0,19.3785,19.3903,19.3726,19.3785,29600.0
2007-05-02 12:55:00,32.94,32.94,32.93,32.93,15300.0,19.3844,19.3844,19.3785,19.3785,15300.0
2007-05-02 13:00:00,32.94,32.98,32.92,32.94,139600.0,19.3844,19.4079,19.3726,19.3844,139600.0
2007-05-02 13:05:00,32.95,32.95,32.94,32.95,11900.0,19.3903,19.3903,19.3844,19.3903,11900.0
2007-05-02 13:10:00,32.94,32.95,32.86,32.87,46500.0,19.3844,19.3903,19.3373,19.3432,46500.0
2007-05-02 13:15:00,32.86,32.87,32.81,32.83,48600.0,19.3373,19.3432,19.3079,19.3197,48600.0
2007-05-02 13:20:00,32.83,32.86,32.81,32.84,59400.0,19.3197,19.3373,19.3079,19.3255,59400.0
2007-05-02 13:25:00,32.84,32.85,32.82,32.84,44200.0,19.3255,19.3314,19.3138,19.3255,44200.0
2007-05-02 13:30:00,32.84,32.87,32.83,32.85,38100.0,19.3255,19.3432,19.3197,19.3314,38100.0
2007-05-02 13:35:00,32.85,32.92,32.85,32.88,64900.0,19.3314,19.3726,19.3314,19.3491,64900.0
2007-05-02 13:40:00,32.88,32.88,32.86,32.86,27600.0,19.3491,19.3491,19.3373,19.3373,27600.0
2007-05-02 13:45:00,32.86,32.86,32.85,32.86,34100.0,19.3373,19.3373,19.3314,19.3373,34100.0
2007-05-02 13:50:00,32.85,32.87,32.85,32.86,19100.0,19.3314,19.3432,19.3314,19.3373,19100.0
2007-05-02 13:55:00,32.86,32.87,32.83,32.85,59400.0,19.3373,19.3432,19.3197,19.3314,59400.0
2007-05-02 14:00:00,32.86,32.86,32.85,32.85,29300.0,19.3373,19.3373,19.3314,19.3314,29300.0
2007-05-02 14:05:00,32.85,32.86,32.85,32.85,12300.0,19.3314,19.3373,19.3314,19.3314,12300.0
2007-05-02 14:10:00,32.85,32.88,32.85,32.86,62600.0,19.3314,19.3491,19.3314,19.3373,62600.0
2007-05-02 14:15:00,32.86,32.9,32.86,32.88,53600.0,19.3373,19.3608,19.3373,19.3491,53600.0
2007-05-02 14:20:00,32.88,32.88,32.86,32.87,25800.0,19.3491,19.3491,19.3373,19.3432,25800.0
2007-05-02 14:25:00,32.87,32.92,32.87,32.92,40600.0,19.3432,19.3726,19.3432,19.3726,40600.0
2007-05-02 14:30:00,32.91,32.91,32.89,32.9,29000.0,19.3667,19.3667,19.355,19.3608,29000.0
2007-05-02 14:35:00,32.9,32.91,32.89,32.89,25700.0,19.3608,19.3667,19.355,19.355,25700.0
2007-05-02 14:40:00,32.89,32.9,32.86,32.9,48700.0,19.355,19.3608,19.3373,19.3608,48700.0
2007-05-02 14:45:00,32.89,32.93,32.89,32.92,95000.0,19.355,19.3785,19.355,19.3726,95000.0
2007-05-02 14:50:00,32.92,32.96,32.92,32.96,138700.0,19.3726,19.3962,19.3726,19.3962,138700.0
2007-05-02 14:55:00,32.96,32.97,32.95,32.95,39100.0,19.3962,19.402,19.3903,19.3903,39100.0
2007-05-02 15:00:00,32.96,32.97,32.96,32.96,103300.0,19.3962,19.402,19.3962,19.3962,103300.0
2007-05-02 15:05:00,32.96,33.0,32.95,32.99,162000.0,19.3962,19.4197,19.3903,19.4138,162000.0
2007-05-02 15:10:00,33.0,33.03,32.99,33.01,119300.0,19.4197,19.4373,19.4138,19.4256,119300.0
2007-05-02 15:15:00,33.02,33.04,33.0,33.03,166600.0,19.4315,19.4432,19.4197,19.4373,166600.0
2007-05-02 15:20:00,33.03,33.07,33.01,33.06,176300.0,19.4373,19.4609,19.4256,19.455,176300.0
2007-05-02 15:25:00,33.06,33.18,33.05,33.13,237200.0,19.455,19.5256,19.4491,19.4962,237200.0
2007-05-02 15:30:00,33.14,33.19,33.11,33.14,111600.0,19.5021,19.5315,19.4844,19.5021,111600.0
2007-05-02 15:35:00,33.14,33.15,33.1,33.11,155900.0,19.5021,19.508,19.4785,19.4844,155900.0
2007-05-02 15:40:00,33.11,33.12,33.07,33.11,246000.0,19.4844,19.4903,19.4609,19.4844,246000.0
2007-05-02 15:45:00,33.11,33.13,33.07,33.12,221100.0,19.4844,19.4962,19.4609,19.4903,221100.0
2007-05-02 15:50:00,33.11,33.13,33.1,33.12,139900.0,19.4844,19.4962,19.4785,19.4903,139900.0
2007-05-02 15:55:00,33.13,33.15,33.1,33.14,131500.0,19.4962,19.508,19.4785,19.5021,131500.0
2007-05-03 09:30:00,33.14,33.25,33.1,33.12,73700.0,19.5021,19.5668,19.4785,19.4903,73700.0
2007-05-03 09:35:00,33.17,33.23,33.13,33.23,20100.0,19.5197,19.555,19.4962,19.555,20100.0
2007-05-03 09:40:00,33.22,33.22,33.15,33.16,16200.0,19.5492,19.5492,19.508,19.5139,16200.0
2007-05-03 09:45:00,33.16,33.21,33.13,33.18,142900.0,19.5139,19.5433,19.4962,19.5256,142900.0
2007-05-03 09:50:00,33.19,33.26,33.17,33.25,43200.0,19.5315,19.5727,19.5197,19.5668,43200.0
2007-05-03 09:55:00,33.25,33.34,33.25,33.33,49300.0,19.5668,19.6198,19.5668,19.6139,49300.0
2007-05-03 10:00:00,33.33,33.37,33.26,33.27,137200.0,19.6139,19.6374,19.5727,19.5786,137200.0
2007-05-03 10:05:00,33.28,33.35,33.28,33.32,28700.0,19.5845,19.6257,19.5845,19.608,28700.0
2007-05-03 10:10:00,33.31,33.4,33.31,33.36,30100.0,19.6021,19.6551,19.6021,19.6315,30100.0
2007-05-03 10:15:00,33.36,33.41,33.31,33.33,39900.0,19.6315,19.661,19.6021,19.6139,39900.0
2007-05-03 10:20:00,33.31,33.35,33.2,33.35,87600.0,19.6021,19.6257,19.5374,19.6257,87600.0
2007-05-03 10:25:00,33.33,33.42,33.33,33.38,59700.0,19.6139,19.6669,19.6139,19.6433,59700.0
2007-05-03 10:30:00,33.38,33.39,33.34,33.36,15500.0,19.6433,19.6492,19.6198,19.6315,15500.0
2007-05-03 10:35:00,33.36,33.37,33.34,33.36,16500.0,19.6315,19.6374,19.6198,19.6315,16500.0
2007-05-03 10:40:00,33.37,33.38,33.35,33.38,27300.0,19.6374,19.6433,19.6257,19.6433,27300.0
2007-05-03 10:45:00,33.38,33.44,33.37,33.43,51400.0,19.6433,19.6786,19.6374,19.6727,51400.0
2007-05-03 10:50:00,33.44,33.46,33.4,33.43,40800.0,19.6786,19.6904,19.6551,19.6727,40800.0
2007-05-03 10:55:00,33.44,33.48,33.41,33.41,29500.0,19.6786,19.7022,19.661,19.661,29500.0
2007-05-03 11:00:00,33.42,33.43,33.39,33.39,32500.0,19.6669,19.6727,19.6492,19.6492,32500.0
2007-05-03 11:05:00,33.4,33.43,33.39,33.42,49700.0,19.6551,19.6727,19.6492,19.6669,49700.0
2007-05-03 11:10:00,33.42,33.5,33.42,33.48,51100.0,19.6669,19.7139,19.6669,19.7022,51100.0
2007-05-03 11:15:00,33.48,33.48,33.47,33.47,18100.0,19.7022,19.7022,19.6963,19.6963,18100.0
2007-05-03 11:20:00,33.47,33.49,33.41,33.49,83500.0,19.6963,19.708,19.661,19.708,83500.0
2007-05-03 11:25:00,33.49,33.53,33.49,33.52,44700.0,19.708,19.7316,19.708,19.7257,44700.0
2007-05-03 11:30:00,33.52,33.53,33.52,33.53,32500.0,19.7257,19.7316,19.7257,19.7316,32500.0
2007-05-03 11:35:00,33.53,33.55,33.53,33.55,13700.0,19.7316,19.7434,19.7316,19.7434,13700.0
2007-05-03 11:40:00,33.59,33.64,33.59,33.63,24000.0,19.7669,19.7963,19.7669,19.7904,24000.0
2007-05-03 11:45:00,33.64,33.65,33.61,33.65,49200.0,19.7963,19.8022,19.7787,19.8022,49200.0
2007-05-03 11:50:00,33.65,33.71,33.64,33.7,59600.0,19.8022,19.8375,19.7963,19.8316,59600.0
2007-05-03 11:55:00,33.71,33.79,33.7,33.75,158500.0,19.8375,19.8846,19.8316,19.8611,158500.0
2007-05-03 12:00:00,33.76,33.81,33.76,33.79,63500.0,19.8669,19.8964,19.8669,19.8846,63500.0
2007-05-03 12:05:00,33.79,33.8,33.78,33.78,60700.0,19.8846,19.8905,19.8787,19.8787,60700.0
2007-05-03 12:10:00,33.78,33.79,33.74,33.74,57800.0,19.8787,19.8846,19.8552,19.8552,57800.0
2007-05-03 12:15:00,33.75,33.78,33.73,33.76,46300.0,19.8611,19.8787,19.8493,19.8669,46300.0
2007-05-03 12:20:00,33.76,33.77,33.75,33.75,39900.0,19.8669,19.8728,19.8611,19.8611,39900.0
2007-05-03 12:25:00,33.76,33.76,33.75,33.75,63200.0,19.8669,19.8669,19.8611,19.8611,63200.0
2007-05-03 12:30:00,33.75,33.76,33.75,33.76,144100.0,19.8611,19.8669,19.8611,19.8669,144100.0
2007-05-03 12:35:00,33.76,33.78,33.75,33.77,40000.0,19.8669,19.8787,19.8611,19.8728,40000.0
2007-05-03 12:40:00,33.76,33.78,33.75,33.75,46200.0,19.8669,19.8787,19.8611,19.8611,46200.0
2007-05-03 12:45:00,33.76,33.79,33.75,33.78,29500.0,19.8669,19.8846,19.8611,19.8787,29500.0
2007-05-03 12:50:00,33.78,33.8,33.77,33.79,34200.0,19.8787,19.8905,19.8728,19.8846,34200.0
2007-05-03 12:55:00,33.79,33.8,33.77,33.77,39700.0,19.8846,19.8905,19.8728,19.8728,39700.0
2007-05-03 13:00:00,33.78,33.8,33.76,33.79,40000.0,19.8787,19.8905,19.8669,19.8846,40000.0
2007-05-03 13:05:00,33.8,33.83,33.79,33.82,64500.0,19.8905,19.9081,19.8846,19.9022,64500.0
2007-05-03 13:10:00,33.83,33.87,33.82,33.86,68200.0,19.9081,19.9317,19.9022,19.9258,68200.0
2007-05-03 13:15:00,33.86,33.95,33.86,33.93,94800.0,19.9258,19.9787,19.9258,19.967,94800.0
2007-05-03 13:20:00,33.93,33.96,33.93,33.95,69300.0,19.967,19.9846,19.967,19.9787,69300.0
2007-05-03 13:25:00,33.96,34.01,33.77,34.0,83900.0,19.9846,20.0141,19.8728,20.0082,83900.0
2007-05-03 13:30:00,33.99,34.01,33.99,34.01,22200.0,20.0023,20.0141,20.0023,20.0141,22200.0
2007-05-03 13:35:00,34.02,34.05,34.01,34.04,41100.0,20.0199,20.0376,20.0141,20.0317,41100.0
2007-05-03 13:40:00,34.04,34.05,34.01,34.04,52700.0,20.0317,20.0376,20.0141,20.0317,52700.0
2007-05-03 13:45:00,34.04,34.07,34.02,34.07,38300.0,20.0317,20.0494,20.0199,20.0494,38300.0
2007-05-03 13:50:00,34.07,34.09,34.06,34.08,29900.0,20.0494,20.0611,20.0435,20.0552,29900.0
2007-05-03 13:55:00,34.09,34.09,34.03,34.03,48700.0,20.0611,20.0611,20.0258,20.0258,48700.0
2007-05-03 14:00:00,34.03,34.09,34.02,34.06,39900.0,20.0258,20.0611,20.0199,20.0435,39900.0
2007-05-03 14:05:00,34.07,34.08,34.04,34.07,56900.0,20.0494,20.0552,20.0317,20.0494,56900.0
2007-05-03 14:10:00,34.06,34.09,34.03,34.04,60800.0,20.0435,20.0611,20.0258,20.0317,60800.0
2007-05-03 14:15:00,34.04,34.08,34.01,34.07,65000.0,20.0317,20.0552,20.0141,20.0494,65000.0
2007-05-03 14:20:00,34.08,34.08,34.03,34.05,52200.0,20.0552,20.0552,20.0258,20.0376,52200.0
2007-05-03 14:25:00,34.05,34.08,34.05,34.07,52900.0,20.0376,20.0552,20.0376,20.0494,52900.0
2007-05-03 14:30:00,34.07,34.12,34.07,34.11,55200.0,20.0494,20.0788,20.0494,20.0729,55200.0
2007-05-03 14:35:00,34.12,34.12,34.06,34.09,72800.0,20.0788,20.0788,20.0435,20.0611,72800.0
2007-05-03 14:40:00,34.09,34.11,34.07,34.09,45900.0,20.0611,20.0729,20.0494,20.0611,45900.0
2007-05-03 14:45:00,34.08,34.14,34.08,34.13,45200.0,20.0552,20.0906,20.0552,20.0847,45200.0
2007-05-03 14:50:00,34.13,34.14,34.1,34.11,56700.0,20.0847,20.0906,20.067,20.0729,56700.0
2007-05-03 14:55:00,34.11,34.13,34.05,34.08,66000.0,20.0729,20.0847,20.0376,20.0552,66000.0
2007-05-03 15:00:00,34.08,34.09,34.05,34.08,41300.0,20.0552,20.0611,20.0376,20.0552,41300.0
2007-05-03 15:05:00,34.08,34.11,34.07,34.07,60200.0,20.0552,20.0729,20.0494,20.0494,60200.0
2007-05-03 15:10:00,34.07,34.08,34.06,34.07,29400.0,20.0494,20.0552,20.0435,20.0494,29400.0
2007-05-03 15:15:00,34.08,34.1,34.06,34.06,40900.0,20.0552,20.067,20.0435,20.0435,40900.0
2007-05-03 15:20:00,34.06,34.1,34.05,34.1,69400.0,20.0435,20.067,20.0376,20.067,69400.0
2007-05-03 15:25:00,34.1,34.1,34.08,34.08,69300.0,20.067,20.067,20.0552,20.0552,69300.0
2007-05-03 15:30:00,34.09,34.16,34.06,34.15,172200.0,20.0611,20.1023,20.0435,20.0964,172200.0
2007-05-03 15:35:00,34.16,34.16,34.13,34.15,116900.0,20.1023,20.1023,20.0847,20.0964,116900.0
2007-05-03 15:40:00,34.16,34.18,34.12,34.16,105000.0,20.1023,20.1141,20.0788,20.1023,105000.0
2007-05-03 15:45:00,34.17,34.18,34.13,34.17,93100.0,20.1082,20.1141,20.0847,20.1082,93100.0
2007-05-03 15:50:00,34.17,34.18,34.09,34.14,177400.0,20.1082,20.1141,20.0611,20.0906,177400.0
2007-05-03 15:55:00,34.13,34.18,34.11,34.11,185200.0,20.0847,20.1141,20.0729,20.0729,185200.0
2007-05-04 09:30:00,34.07,34.1,33.83,33.83,111800.0,20.0494,20.067,19.9081,19.9081,111800.0
2007-05-04 09:35:00,33.83,33.9,33.52,33.56,70100.0,19.9081,19.9493,19.7257,19.7492,70100.0
2007-05-04 09:40:00,33.55,33.64,33.53,33.56,58700.0,19.7434,19.7963,19.7316,19.7492,58700.0
2007-05-04 09:45:00,33.55,33.75,33.53,33.75,101900.0,19.7434,19.8611,19.7316,19.8611,101900.0
2007-05-04 09:50:00,33.75,33.8,33.72,33.79,35100.0,19.8611,19.8905,19.8434,19.8846,35100.0
2007-05-04 09:55:00,33.78,33.79,33.71,33.79,60300.0,19.8787,19.8846,19.8375,19.8846,60300.0
2007-05-04 10:00:00,33.79,33.82,33.75,33.81,67000.0,19.8846,19.9022,19.8611,19.8964,67000.0
2007-05-04 10:05:00,33.81,33.83,33.74,33.78,49100.0,19.8964,19.9081,19.8552,19.8787,49100.0
2007-05-04 10:10:00,33.77,33.83,33.77,33.82,35900.0,19.8728,19.9081,19.8728,19.9022,35900.0
2007-05-04 10:15:00,33.82,33.85,33.8,33.84,61800.0,19.9022,19.9199,19.8905,19.914,61800.0
2007-05-04 10:20:00,33.85,33.89,33.85,33.85,53100.0,19.9199,19.9434,19.9199,19.9199,53100.0
2007-05-04 10:25:00,33.86,33.9,33.85,33.86,55200.0,19.9258,19.9493,19.9199,19.9258,55200.0
2007-05-04 10:30:00,33.86,33.89,33.86,33.88,59900.0,19.9258,19.9434,19.9258,19.9376,59900.0
2007-05-04 10:35:00,33.88,33.91,33.88,33.89,30500.0,19.9376,19.9552,19.9376,19.9434,30500.0
2007-05-04 10:40:00,33.89,33.94,33.85,33.92,60500.0,19.9434,19.9729,19.9199,19.9611,60500.0
2007-05-04 10:45:00,33.92,33.92,33.88,33.9,32300.0,19.9611,19.9611,19.9376,19.9493,32300.0
2007-05-04 10:50:00,33.89,33.9,33.89,33.9,25800.0,19.9434,19.9493,19.9434,19.9493,25800.0
2007-05-04 10:55:00,33.89,33.9,33.89,33.89,19200.0,19.9434,19.9493,19.9434,19.9434,19200.0
2007-05-04 11:00:00,33.89,33.9,33.88,33.89,27100.0,19.9434,19.9493,19.9376,19.9434,27100.0
2007-05-04 11:05:00,33.89,33.9,33.86,33.87,31200.0,19.9434,19.9493,19.9258,19.9317,31200.0
2007-05-04 11:10:00,33.86,33.86,33.84,33.86,21000.0,19.9258,19.9258,19.914,19.9258,21000.0
2007-05-04 11:15:00,33.85,33.86,33.83,33.83,28100.0,19.9199,19.9258,19.9081,19.9081,28100.0
2007-05-04 11:20:00,33.83,33.83,33.76,33.78,27700.0,19.9081,19.9081,19.8669,19.8787,27700.0
2007-05-04 11:25:00,33.78,33.78,33.7,33.7,148500.0,19.8787,19.8787,19.8316,19.8316,148500.0
2007-05-04 11:30:00,33.71,33.71,33.6,33.63,82900.0,19.8375,19.8375,19.7728,19.7904,82900.0
2007-05-04 11:35:00,33.61,33.62,33.55,33.58,34400.0,19.7787,19.7845,19.7434,19.761,34400.0
2007-05-04 11:40:00,33.58,33.65,33.58,33.64,18700.0,19.761,19.8022,19.761,19.7963,18700.0
2007-05-04 11:45:00,33.64,33.64,33.57,33.59,34000.0,19.7963,19.7963,19.7551,19.7669,34000.0
2007-05-04 11:50:00,33.6,33.6,33.53,33.53,41300.0,19.7728,19.7728,19.7316,19.7316,41300.0
2007-05-04 11:55:00,33.52,33.53,33.5,33.51,19200.0,19.7257,19.7316,19.7139,19.7198,19200.0
2007-05-04 12:00:00,33.52,33.54,33.51,33.51,36700.0,19.7257,19.7375,19.7198,19.7198,36700.0
2007-05-04 12:05:00,33.51,33.57,33.51,33.55,33400.0,19.7198,19.7551,19.7198,19.7434,33400.0
2007-05-04 12:10:00,33.55,33.55,33.54,33.55,15100.0,19.7434,19.7434,19.7375,19.7434,15100.0
2007-05-04 12:15:00,33.55,33.56,33.54,33.56,30100.0,19.7434,19.7492,19.7375,19.7492,30100.0
2007-05-04 12:20:00,33.57,33.57,33.53,33.54,28600.0,19.7551,19.7551,19.7316,19.7375,28600.0
2007-05-04 12:25:00,33.54,33.55,33.51,33.52,26900.0,19.7375,19.7434,19.7198,19.7257,26900.0
2007-05-04 12:30:00,33.52,33.54,33.5,33.54,57200.0,19.7257,19.7375,19.7139,19.7375,57200.0
2007-05-04 12:35:00,33.54,33.64,33.53,33.64,76700.0,19.7375,19.7963,19.7316,19.7963,76700.0
2007-05-04 12:40:00,33.64,33.72,33.64,33.7,41800.0,19.7963,19.8434,19.7963,19.8316,41800.0
2007-05-04 12:45:00,33.7,33.75,33.7,33.74,53200.0,19.8316,19.8611,19.8316,19.8552,53200.0
2007-05-04 12:50:00,33.73,33.75,33.71,33.74,22800.0,19.8493,19.8611,19.8375,19.8552,22800.0
2007-05-04 12:55:00,33.75,33.78,33.74,33.76,26800.0,19.8611,19.8787,19.8552,19.8669,26800.0
2007-05-04 13:00:00,33.77,33.78,33.69,33.71,44400.0,19.8728,19.8787,19.8257,19.8375,44400.0
2007-05-04 13:05:00,33.7,33.72,33.69,33.71,37400.0,19.8316,19.8434,19.8257,19.8375,37400.0
2007-05-04 13:10:00,33.72,33.73,33.68,33.68,36500.0,19.8434,19.8493,19.8199,19.8199,36500.0
2007-05-04 13:15:00,33.69,33.69,33.66,33.67,13400.0,19.8257,19.8257,19.8081,19.814,13400.0
2007-05-04 13:20:00,33.67,33.69,33.66,33.68,10000.0,19.814,19.8257,19.8081,19.8199,10000.0
2007-05-04 13:25:00,33.69,33.73,33.68,33.71,30000.0,19.8257,19.8493,19.8199,19.8375,30000.0
2007-05-04 13:30:00,33.71,33.71,33.69,33.7,7700.0,19.8375,19.8375,19.8257,19.8316,7700.0
2007-05-04 13:35:00,33.7,33.71,33.68,33.68,33200.0,19.8316,19.8375,19.8199,19.8199,33200.0
2007-05-04 13:40:00,33.68,33.68,33.66,33.68,22000.0,19.8199,19.8199,19.8081,19.8199,22000.0
2007-05-04 13:45:00,33.67,33.71,33.67,33.69,36100.0,19.814,19.8375,19.814,19.8257,36100.0
2007-05-04 13:50:00,33.69,33.71,33.69,33.69,38600.0,19.8257,19.8375,19.8257,19.8257,38600.0
2007-05-04 13:55:00,33.68,33.7,33.66,33.67,21600.0,19.8199,19.8316,19.8081,19.814,21600.0
2007-05-04 14:00:00,33.67,33.68,33.67,33.68,12300.0,19.814,19.8199,19.814,19.8199,12300.0
2007-05-04 14:05:00,33.67,33.68,33.66,33.66,34400.0,19.814,19.8199,19.8081,19.8081,34400.0
2007-05-04 14:10:00,33.67,33.71,33.66,33.71,96600.0,19.814,19.8375,19.8081,19.8375,96600.0
2007-05-04 14:15:00,33.71,33.72,33.69,33.69,30700.0,19.8375,19.8434,19.8257,19.8257,30700.0
2007-05-04 14:20:00,33.7,33.7,33.68,33.69,34800.0,19.8316,19.8316,19.8199,19.8257,34800.0
2007-05-04 14:25:00,33.69,33.7,33.68,33.69,25500.0,19.8257,19.8316,19.8199,19.8257,25500.0
2007-05-04 14:30:00,33.69,33.72,33.69,33.72,29700.0,19.8257,19.8434,19.8257,19.8434,29700.0
2007-05-04 14:35:00,33.72,33.72,33.67,33.68,57200.0,19.8434,19.8434,19.814,19.8199,57200.0
2007-05-04 14:40:00,33.68,33.69,33.68,33.68,16300.0,19.8199,19.8257,19.8199,19.8199,16300.0
2007-05-04 14:45:00,33.68,33.69,33.67,33.68,19900.0,19.8199,19.8257,19.814,19.8199,19900.0
2007-05-04 14:50:00,33.69,33.69,33.66,33.66,38800.0,19.8257,19.8257,19.8081,19.8081,38800.0
2007-05-04 14:55:00,33.66,33.68,33.65,33.67,27300.0,19.8081,19.8199,19.8022,19.814,27300.0
2007-05-04 15:00:00,33.67,33.7,33.67,33.69,34300.0,19.814,19.8316,19.814,19.8257,34300.0
2007-05-04 15:05:00,33.69,33.72,33.68,33.72,63600.0,19.8257,19.8434,19.8199,19.8434,63600.0
2007-05-04 15:10:00,33.72,33.72,33.67,33.67,46600.0,19.8434,19.8434,19.814,19.814,46600.0
2007-05-04 15:15:00,33.67,33.71,33.67,33.68,128000.0,19.814,19.8375,19.814,19.8199,128000.0
2007-05-04 15:20:00,33.67,33.68,33.65,33.65,37400.0,19.814,19.8199,19.8022,19.8022,37400.0
2007-05-04 15:25:00,33.66,33.68,33.65,33.67,42700.0,19.8081,19.8199,19.8022,19.814,42700.0
2007-05-04 15:30:00,33.67,33.68,33.62,33.65,154900.0,19.814,19.8199,19.7845,19.8022,154900.0
2007-05-04 15:35:00,33.64,33.68,33.59,33.6,99500.0,19.7963,19.8199,19.7669,19.7728,99500.0
2007-05-04 15:40:00,33.6,33.64,33.59,33.63,150200.0,19.7728,19.7963,19.7669,19.7904,150200.0
2007-05-04 15:45:00,33.63,33.65,33.58,33.64,94100.0,19.7904,19.8022,19.761,19.7963,94100.0
2007-05-04 15:50:00,33.64,33.66,33.61,33.65,67400.0,19.7963,19.8081,19.7787,19.8022,67400.0
2007-05-04 15:55:00,33.66,33.67,33.62,33.64,94700.0,19.8081,19.814,19.7845,19.7963,94700.0
2007-05-07 09:30:00,33.73,33.76,33.65,33.65,51000.0,19.8493,19.8669,19.8022,19.8022,51000.0
2007-05-07 09:35:00,33.65,33.72,33.58,33.68,20200.0,19.8022,19.8434,19.761,19.8199,20200.0
2007-05-07 09:40:00,33.73,34.04,33.69,34.0,66200.0,19.8493,20.0317,19.8257,20.0082,66200.0
2007-05-07 09:45:00,34.0,34.02,33.97,33.98,34000.0,20.0082,20.0199,19.9905,19.9964,34000.0
2007-05-07 09:50:00,33.98,33.98,33.86,33.87,26800.0,19.9964,19.9964,19.9258,19.9317,26800.0
2007-05-07 09:55:00,33.86,33.94,33.85,33.91,37700.0,19.9258,19.9729,19.9199,19.9552,37700.0
2007-05-07 10:00:00,33.9,33.94,33.85,33.85,26600.0,19.9493,19.9729,19.9199,19.9199,26600.0
2007-05-07 10:05:00,33.85,33.89,33.82,33.86,42000.0,19.9199,19.9434,19.9022,19.9258,42000.0
2007-05-07 10:10:00,33.86,33.86,33.8,33.82,22700.0,19.9258,19.9258,19.8905,19.9022,22700.0
2007-05-07 10:15:00,33.83,33.86,33.82,33.86,14700.0,19.9081,19.9258,19.9022,19.9258,14700.0
2007-05-07 10:20:00,33.86,33.87,33.83,33.84,23300.0,19.9258,19.9317,19.9081,19.914,23300.0
2007-05-07 10:25:00,33.83,33.84,33.78,33.78,20000.0,19.9081,19.914,19.8787,19.8787,20000.0
2007-05-07 10:30:00,33.78,33.78,33.75,33.75,14000.0,19.8787,19.8787,19.8611,19.8611,14000.0
2007-05-07 10:35:00,33.76,33.76,33.75,33.76,9000.0,19.8669,19.8669,19.8611,19.8669,9000.0
2007-05-07 10:40:00,33.75,33.76,33.72,33.72,14300.0,19.8611,19.8669,19.8434,19.8434,14300.0
2007-05-07 10:45:00,33.72,33.78,33.72,33.75,36200.0,19.8434,19.8787,19.8434,19.8611,36200.0
2007-05-07 10:50:00,33.74,33.76,33.73,33.76,19700.0,19.8552,19.8669,19.8493,19.8669,19700.0
2007-05-07 10:55:00,33.76,33.76,33.73,33.75,17800.0,19.8669,19.8669,19.8493,19.8611,17800.0
2007-05-07 11:00:00,33.75,33.81,33.75,33.81,25200.0,19.8611,19.8964,19.8611,19.8964,25200.0
2007-05-07 11:05:00,33.81,33.81,33.78,33.78,20500.0,19.8964,19.8964,19.8787,19.8787,20500.0
2007-05-07 11:10:00,33.78,33.79,33.76,33.77,10400.0,19.8787,19.8846,19.8669,19.8728,10400.0
2007-05-07 11:15:00,33.77,33.78,33.76,33.76,10300.0,19.8728,19.8787,19.8669,19.8669,10300.0
2007-05-07 11:20:00,33.76,33.77,33.75,33.75,16300.0,19.8669,19.8728,19.8611,19.8611,16300.0
2007-05-07 11:25:00,33.76,33.77,33.73,33.75,29300.0,19.8669,19.8728,19.8493,19.8611,29300.0
2007-05-07 11:30:00,33.74,33.74,33.73,33.73,24700.0,19.8552,19.8552,19.8493,19.8493,24700.0
2007-05-07 11:35:00,33.73,33.74,33.72,33.73,11200.0,19.8493,19.8552,19.8434,19.8493,11200.0
2007-05-07 11:40:00,33.73,33.74,33.73,33.73,16700.0,19.8493,19.8552,19.8493,19.8493,16700.0
2007-05-07 11:45:00,33.73,33.74,33.72,33.73,14600.0,19.8493,19.8552,19.8434,19.8493,14600.0
2007-05-07 11:50:00,33.73,33.74,33.7,33.71,25600.0,19.8493,19.8552,19.8316,19.8375,25600.0
2007-05-07 11:55:00,33.7,33.72,33.69,33.69,26800.0,19.8316,19.8434,19.8257,19.8257,26800.0
2007-05-07 12:00:00,33.7,33.71,33.69,33.69,21300.0,19.8316,19.8375,19.8257,19.8257,21300.0
2007-05-07 12:05:00,33.69,33.72,33.69,33.71,33900.0,19.8257,19.8434,19.8257,19.8375,33900.0
2007-05-07 12:10:00,33.7,33.7,33.67,33.69,31400.0,19.8316,19.8316,19.814,19.8257,31400.0
2007-05-07 12:15:00,33.7,33.7,33.68,33.69,23800.0,19.8316,19.8316,19.8199,19.8257,23800.0
2007-05-07 12:20:00,33.69,33.7,33.69,33.7,13500.0,19.8257,19.8316,19.8257,19.8316,13500.0
2007-05-07 12:25:00,33.69,33.7,33.68,33.68,13500.0,19.8257,19.8316,19.8199,19.8199,13500.0
2007-05-07 12:30:00,33.68,33.71,33.68,33.7,17000.0,19.8199,19.8375,19.8199,19.8316,17000.0
2007-05-07 12:35:00,33.71,33.73,33.7,33.72,30600.0,19.8375,19.8493,19.8316,19.8434,30600.0
2007-05-07 12:40:00,33.73,33.75,33.73,33.74,15600.0,19.8493,19.8611,19.8493,19.8552,15600.0
2007-05-07 12:45:00,33.74,33.75,33.71,33.72,34100.0,19.8552,19.8611,19.8375,19.8434,34100.0
2007-05-07 12:50:00,33.72,33.73,33.69,33.69,28800.0,19.8434,19.8493,19.8257,19.8257,28800.0
2007-05-07 12:55:00,33.69,33.69,33.66,33.67,11100.0,19.8257,19.8257,19.8081,19.814,11100.0
2007-05-07 13:00:00,33.67,33.67,33.65,33.65,12000.0,19.814,19.814,19.8022,19.8022,12000.0
2007-05-07 13:05:00,33.65,33.66,33.65,33.65,15500.0,19.8022,19.8081,19.8022,19.8022,15500.0
2007-05-07 13:10:00,33.66,33.66,33.65,33.65,26700.0,19.8081,19.8081,19.8022,19.8022,26700.0
2007-05-07 13:15:00,33.66,33.66,33.64,33.64,32800.0,19.8081,19.8081,19.7963,19.7963,32800.0
2007-05-07 13:20:00,33.64,33.64,33.63,33.64,14100.0,19.7963,19.7963,19.7904,19.7963,14100.0
2007-05-07 13:25:00,33.63,33.66,33.62,33.62,50200.0,19.7904,19.8081,19.7845,19.7845,50200.0
2007-05-07 13:30:00,33.62,33.64,33.62,33.64,12300.0,19.7845,19.7963,19.7845,19.7963,12300.0
2007-05-07 13:35:00,33.63,33.65,33.63,33.65,7500.0,19.7904,19.8022,19.7904,19.8022,7500.0
2007-05-07 13:40:00,33.65,33.66,33.64,33.64,26500.0,19.8022,19.8081,19.7963,19.7963,26500.0
2007-05-07 13:45:00,33.64,33.65,33.64,33.64,21400.0,19.7963,19.8022,19.7963,19.7963,21400.0
2007-05-07 13:50:00,33.64,33.65,33.63,33.64,24000.0,19.7963,19.8022,19.7904,19.7963,24000.0
2007-05-07 13:55:00,33.64,33.65,33.62,33.63,38700.0,19.7963,19.8022,19.7845,19.7904,38700.0
2007-05-07 14:00:00,33.63,33.64,33.61,33.61,85800.0,19.7904,19.7963,19.7787,19.7787,85800.0
2007-05-07 14:05:00,33.61,33.62,33.58,33.58,50800.0,19.7787,19.7845,19.761,19.761,50800.0
2007-05-07 14:10:00,33.58,33.58,33.51,33.52,79300.0,19.761,19.761,19.7198,19.7257,79300.0
2007-05-07 14:15:00,33.52,33.55,33.49,33.5,48800.0,19.7257,19.7434,19.708,19.7139,48800.0
2007-05-07 14:20:00,33.5,33.5,33.42,33.43,75900.0,19.7139,19.7139,19.6669,19.6727,75900.0
2007-05-07 14:25:00,33.43,33.44,33.42,33.44,46100.0,19.6727,19.6786,19.6669,19.6786,46100.0
2007-05-07 14:30:00,33.44,33.46,33.42,33.44,40700.0,19.6786,19.6904,19.6669,19.6786,40700.0
2007-05-07 14:35:00,33.42,33.46,33.41,33.41,71400.0,19.6669,19.6904,19.661,19.661,71400.0
2007-05-07 14:40:00,33.41,33.43,33.4,33.42,88300.0,19.661,19.6727,19.6551,19.6669,88300.0
2007-05-07 14:45:00,33.42,33.46,33.42,33.44,75800.0,19.6669,19.6904,19.6669,19.6786,75800.0
2007-05-07 14:50:00,33.44,33.51,33.43,33.49,59000.0,19.6786,19.7198,19.6727,19.708,59000.0
2007-05-07 14:55:00,33.5,33.52,33.48,33.49,71100.0,19.7139,19.7257,19.7022,19.708,71100.0
2007-05-07 15:00:00,33.5,33.53,33.48,33.5,55700.0,19.7139,19.7316,19.7022,19.7139,55700.0
2007-05-07 15:05:00,33.51,33.53,33.47,33.49,49500.0,19.7198,19.7316,19.6963,19.708,49500.0
2007-05-07 15:10:00,33.51,33.55,33.49,33.53,38100.0,19.7198,19.7434,19.708,19.7316,38100.0
2007-05-07 15:15:00,33.53,33.53,33.48,33.49,22400.0,19.7316,19.7316,19.7022,19.708,22400.0
2007-05-07 15:20:00,33.49,33.51,33.49,33.5,20100.0,19.708,19.7198,19.708,19.7139,20100.0
2007-05-07 15:25:00,33.5,33.54,33.5,33.54,18200.0,19.7139,19.7375,19.7139,19.7375,18200.0
2007-05-07 15:30:00,33.54,33.54,33.51,33.53,40100.0,19.7375,19.7375,19.7198,19.7316,40100.0
2007-05-07 15:35:00,33.53,33.54,33.51,33.51,39000.0,19.7316,19.7375,19.7198,19.7198,39000.0
2007-05-07 15:40:00,33.52,33.57,33.52,33.55,54300.0,19.7257,19.7551,19.7257,19.7434,54300.0
2007-05-07 15:45:00,33.55,33.55,33.52,33.53,45100.0,19.7434,19.7434,19.7257,19.7316,45100.0
2007-05-07 15:50:00,33.53,33.56,33.53,33.56,35200.0,19.7316,19.7492,19.7316,19.7492,35200.0
2007-05-07 15:55:00,33.55,33.57,33.52,33.57,51700.0,19.7434,19.7551,19.7257,19.7551,51700.0
2007-05-08 09:30:00,33.54,33.54,33.43,33.54,42700.0,19.7375,19.7375,19.6727,19.7375,42700.0
2007-05-08 09:35:00,33.57,33.65,33.5,33.64,29000.0,19.7551,19.8022,19.7139,19.7963,29000.0
2007-05-08 09:40:00,33.63,33.77,33.63,33.67,38500.0,19.7904,19.8728,19.7904,19.814,38500.0
2007-05-08 09:45:00,33.67,33.72,33.6,33.72,67600.0,19.814,19.8434,19.7728,19.8434,67600.0
2007-05-08 09:50:00,33.72,33.74,33.69,33.7,25800.0,19.8434,19.8552,19.8257,19.8316,25800.0
2007-05-08 09:55:00,33.7,33.73,33.65,33.72,20200.0,19.8316,19.8493,19.8022,19.8434,20200.0
2007-05-08 10:00:00,33.72,33.74,33.66,33.7,36600.0,19.8434,19.8552,19.8081,19.8316,36600.0
2007-05-08 10:05:00,33.71,33.71,33.61,33.64,32400.0,19.8375,19.8375,19.7787,19.7963,32400.0
2007-05-08 10:10:00,33.64,33.66,33.61,33.62,22800.0,19.7963,19.8081,19.7787,19.7845,22800.0
2007-05-08 10:15:00,33.64,33.64,33.59,33.62,13600.0,19.7963,19.7963,19.7669,19.7845,13600.0
2007-05-08 10:20:00,33.63,33.64,33.59,33.62,24800.0,19.7904,19.7963,19.7669,19.7845,24800.0
2007-05-08 10:25:00,33.63,33.64,33.57,33.59,32500.0,19.7904,19.7963,19.7551,19.7669,32500.0
2007-05-08 10:30:00,33.6,33.64,33.57,33.57,23000.0,19.7728,19.7963,19.7551,19.7551,23000.0
2007-05-08 10:35:00,33.58,33.63,33.57,33.59,11200.0,19.761,19.7904,19.7551,19.7669,11200.0
2007-05-08 10:40:00,33.59,33.62,33.57,33.57,17800.0,19.7669,19.7845,19.7551,19.7551,17800.0
2007-05-08 10:45:00,33.58,33.59,33.57,33.58,7300.0,19.761,19.7669,19.7551,19.761,7300.0
2007-05-08 10:50:00,33.58,33.6,33.57,33.6,9900.0,19.761,19.7728,19.7551,19.7728,9900.0
2007-05-08 10:55:00,33.6,33.61,33.56,33.58,16400.0,19.7728,19.7787,19.7492,19.761,16400.0
2007-05-08 11:00:00,33.58,33.59,33.5,33.54,15200.0,19.761,19.7669,19.7139,19.7375,15200.0
2007-05-08 11:05:00,33.54,33.57,33.54,33.56,11800.0,19.7375,19.7551,19.7375,19.7492,11800.0
2007-05-08 11:10:00,33.57,33.58,33.57,33.58,8700.0,19.7551,19.761,19.7551,19.761,8700.0
2007-05-08 11:15:00,33.58,33.6,33.55,33.56,42800.0,19.761,19.7728,19.7434,19.7492,42800.0
2007-05-08 11:20:00,33.56,33.59,33.52,33.58,28700.0,19.7492,19.7669,19.7257,19.761,28700.0
2007-05-08 11:25:00,33.58,33.6,33.58,33.58,8100.0,19.761,19.7728,19.761,19.761,8100.0
2007-05-08 11:30:00,33.58,33.6,33.58,33.58,15200.0,19.761,19.7728,19.761,19.761,15200.0
2007-05-08 11:35:00,33.58,33.6,33.58,33.59,5800.0,19.761,19.7728,19.761,19.7669,5800.0
2007-05-08 11:40:00,33.59,33.6,33.57,33.57,13300.0,19.7669,19.7728,19.7551,19.7551,13300.0
2007-05-08 11:45:00,33.58,33.59,33.57,33.57,8200.0,19.761,19.7669,19.7551,19.7551,8200.0
2007-05-08 11:50:00,33.57,33.58,33.56,33.57,13700.0,19.7551,19.761,19.7492,19.7551,13700.0
2007-05-08 11:55:00,33.56,33.57,33.53,33.53,15700.0,19.7492,19.7551,19.7316,19.7316,15700.0
2007-05-08 12:00:00,33.53,33.56,33.52,33.55,8300.0,19.7316,19.7492,19.7257,19.7434,8300.0
2007-05-08 12:05:00,33.55,33.56,33.54,33.55,15100.0,19.7434,19.7492,19.7375,19.7434,15100.0
2007-05-08 12:10:00,33.54,33.58,33.54,33.56,21200.0,19.7375,19.761,19.7375,19.7492,21200.0
2007-05-08 12:15:00,33.56,33.57,33.52,33.53,10600.0,19.7492,19.7551,19.7257,19.7316,10600.0
2007-05-08 12:20:00,33.54,33.54,33.52,33.54,7900.0,19.7375,19.7375,19.7257,19.7375,7900.0
2007-05-08 12:25:00,33.54,33.54,33.52,33.54,7400.0,19.7375,19.7375,19.7257,19.7375,7400.0
2007-05-08 12:30:00,33.54,33.55,33.53,33.54,4500.0,19.7375,19.7434,19.7316,19.7375,4500.0
2007-05-08 12:35:00,33.54,33.55,33.53,33.55,13800.0,19.7375,19.7434,19.7316,19.7434,13800.0
2007-05-08 12:40:00,33.55,33.56,33.53,33.55,17900.0,19.7434,19.7492,19.7316,19.7434,17900.0
2007-05-08 12:45:00,33.55,33.6,33.55,33.6,24200.0,19.7434,19.7728,19.7434,19.7728,24200.0
2007-05-08 12:50:00,33.6,33.6,33.59,33.59,18000.0,19.7728,19.7728,19.7669,19.7669,18000.0
2007-05-08 12:55:00,33.6,33.6,33.56,33.56,34600.0,19.7728,19.7728,19.7492,19.7492,34600.0
2007-05-08 13:00:00,33.56,33.58,33.55,33.56,17500.0,19.7492,19.761,19.7434,19.7492,17500.0
2007-05-08 13:05:00,33.56,33.57,33.54,33.57,28400.0,19.7492,19.7551,19.7375,19.7551,28400.0
2007-05-08 13:10:00,33.57,33.58,33.54,33.55,24200.0,19.7551,19.761,19.7375,19.7434,24200.0
2007-05-08 13:15:00,33.55,33.56,33.53,33.55,20400.0,19.7434,19.7492,19.7316,19.7434,20400.0
2007-05-08 13:20:00,33.54,33.55,33.53,33.54,6600.0,19.7375,19.7434,19.7316,19.7375,6600.0
2007-05-08 13:25:00,33.54,33.56,33.54,33.54,8400.0,19.7375,19.7492,19.7375,19.7375,8400.0
2007-05-08 13:30:00,33.54,33.55,33.53,33.54,9500.0,19.7375,19.7434,19.7316,19.7375,9500.0
2007-05-08 13:35:00,33.54,33.55,33.52,33.54,12700.0,19.7375,19.7434,19.7257,19.7375,12700.0
2007-05-08 13:40:00,33.54,33.55,33.53,33.55,6800.0,19.7375,19.7434,19.7316,19.7434,6800.0
2007-05-08 13:45:00,33.54,33.55,33.54,33.54,11600.0,19.7375,19.7434,19.7375,19.7375,11600.0
2007-05-08 13:50:00,33.54,33.54,33.52,33.53,14000.0,19.7375,19.7375,19.7257,19.7316,14000.0
2007-05-08 13:55:00,33.53,33.55,33.53,33.55,11300.0,19.7316,19.7434,19.7316,19.7434,11300.0
2007-05-08 14:00:00,33.55,33.55,33.51,33.51,19900.0,19.7434,19.7434,19.7198,19.7198,19900.0
2007-05-08 14:05:00,33.52,33.52,33.48,33.49,37400.0,19.7257,19.7257,19.7022,19.708,37400.0
2007-05-08 14:10:00,33.49,33.51,33.47,33.47,32300.0,19.708,19.7198,19.6963,19.6963,32300.0
2007-05-08 14:15:00,33.47,33.48,33.46,33.47,14400.0,19.6963,19.7022,19.6904,19.6963,14400.0
2007-05-08 14:20:00,33.47,33.49,33.47,33.48,20800.0,19.6963,19.708,19.6963,19.7022,20800.0
2007-05-08 14:25:00,33.49,33.49,33.45,33.47,15200.0,19.708,19.708,19.6845,19.6963,15200.0
2007-05-08 14:30:00,33.46,33.48,33.46,33.46,11700.0,19.6904,19.7022,19.6904,19.6904,11700.0
2007-05-08 14:35:00,33.46,33.48,33.45,33.46,14800.0,19.6904,19.7022,19.6845,19.6904,14800.0
2007-05-08 14:40:00,33.45,33.48,33.45,33.48,18200.0,19.6845,19.7022,19.6845,19.7022,18200.0
2007-05-08 14:45:00,33.48,33.48,33.45,33.46,15400.0,19.7022,19.7022,19.6845,19.6904,15400.0
2007-05-08 14:50:00,33.45,33.46,33.44,33.45,13900.0,19.6845,19.6904,19.6786,19.6845,13900.0
2007-05-08 14:55:00,33.45,33.47,33.45,33.47,21200.0,19.6845,19.6963,19.6845,19.6963,21200.0
2007-05-08 15:00:00,33.46,33.55,33.43,33.51,91200.0,19.6904,19.7434,19.6727,19.7198,91200.0
2007-05-08 15:05:00,33.51,33.54,33.48,33.53,29000.0,19.7198,19.7375,19.7022,19.7316,29000.0
2007-05-08 15:10:00,33.54,33.54,33.48,33.5,42700.0,19.7375,19.7375,19.7022,19.7139,42700.0
2007-05-08 15:15:00,33.5,33.52,33.47,33.51,40100.0,19.7139,19.7257,19.6963,19.7198,40100.0
2007-05-08 15:20:00,33.5,33.52,33.48,33.52,26000.0,19.7139,19.7257,19.7022,19.7257,26000.0
2007-05-08 15:25:00,33.51,33.53,33.5,33.51,34400.0,19.7198,19.7316,19.7139,19.7198,34400.0
2007-05-08 15:30:00,33.5,33.53,33.49,33.5,37300.0,19.7139,19.7316,19.708,19.7139,37300.0
2007-05-08 15:35:00,33.49,33.51,33.48,33.49,32600.0,19.708,19.7198,19.7022,19.708,32600.0
2007-05-08 15:40:00,33.49,33.5,33.48,33.5,28800.0,19.708,19.7139,19.7022,19.7139,28800.0
2007-05-08 15:45:00,33.5,33.5,33.47,33.47,50500.0,19.7139,19.7139,19.6963,19.6963,50500.0
2007-05-08 15:50:00,33.47,33.5,33.44,33.48,47400.0,19.6963,19.7139,19.6786,19.7022,47400.0
2007-05-08 15:55:00,33.48,33.48,33.44,33.47,84000.0,19.7022,19.7022,19.6786,19.6963,84000.0
2007-05-09 09:30:00,33.48,33.49,33.42,33.48,46700.0,19.7022,19.708,19.6669,19.7022,46700.0
2007-05-09 09:35:00,33.48,33.59,33.48,33.59,60000.0,19.7022,19.7669,19.7022,19.7669,60000.0
2007-05-09 09:40:00,33.6,33.6,33.5,33.55,27900.0,19.7728,19.7728,19.7139,19.7434,27900.0
2007-05-09 09:45:00,33.53,33.6,33.53,33.57,46600.0,19.7316,19.7728,19.7316,19.7551,46600.0
2007-05-09 09:50:00,33.57,33.58,33.55,33.55,22700.0,19.7551,19.761,19.7434,19.7434,22700.0
2007-05-09 09:55:00,33.56,33.6,33.52,33.54,36400.0,19.7492,19.7728,19.7257,19.7375,36400.0
2007-05-09 10:00:00,33.53,33.57,33.53,33.57,20000.0,19.7316,19.7551,19.7316,19.7551,20000.0
2007-05-09 10:05:00,33.57,33.64,33.57,33.6,27300.0,19.7551,19.7963,19.7551,19.7728,27300.0
2007-05-09 10:10:00,33.61,33.61,33.54,33.55,26000.0,19.7787,19.7787,19.7375,19.7434,26000.0
2007-05-09 10:15:00,33.54,33.56,33.52,33.56,16800.0,19.7375,19.7492,19.7257,19.7492,16800.0
2007-05-09 10:20:00,33.55,33.59,33.48,33.53,68000.0,19.7434,19.7669,19.7022,19.7316,68000.0
2007-05-09 10:25:00,33.51,33.59,33.51,33.53,51900.0,19.7198,19.7669,19.7198,19.7316,51900.0
2007-05-09 10:30:00,33.53,33.59,33.53,33.55,54400.0,19.7316,19.7669,19.7316,19.7434,54400.0
2007-05-09 10:35:00,33.55,33.59,33.53,33.55,26200.0,19.7434,19.7669,19.7316,19.7434,26200.0
2007-05-09 10:40:00,33.55,33.57,33.48,33.48,21600.0,19.7434,19.7551,19.7022,19.7022,21600.0
2007-05-09 10:45:00,33.48,33.49,33.47,33.49,15900.0,19.7022,19.708,19.6963,19.708,15900.0
2007-05-09 10:50:00,33.48,33.53,33.48,33.52,17200.0,19.7022,19.7316,19.7022,19.7257,17200.0
2007-05-09 10:55:00,33.53,33.57,33.52,33.54,20600.0,19.7316,19.7551,19.7257,19.7375,20600.0
2007-05-09 11:00:00,33.54,33.56,33.53,33.53,12900.0,19.7375,19.7492,19.7316,19.7316,12900.0
2007-05-09 11:05:00,33.53,33.54,33.5,33.51,17400.0,19.7316,19.7375,19.7139,19.7198,17400.0
2007-05-09 11:10:00,33.52,33.55,33.52,33.54,33700.0,19.7257,19.7434,19.7257,19.7375,33700.0
2007-05-09 11:15:00,33.53,33.55,33.53,33.54,26500.0,19.7316,19.7434,19.7316,19.7375,26500.0
2007-05-09 11:20:00,33.55,33.55,33.52,33.53,22100.0,19.7434,19.7434,19.7257,19.7316,22100.0
2007-05-09 11:25:00,33.52,33.53,33.51,33.52,11100.0,19.7257,19.7316,19.7198,19.7257,11100.0
2007-05-09 11:30:00,33.52,33.55,33.51,33.55,21500.0,19.7257,19.7434,19.7198,19.7434,21500.0
2007-05-09 11:35:00,33.54,33.55,33.54,33.55,14900.0,19.7375,19.7434,19.7375,19.7434,14900.0
2007-05-09 11:40:00,33.54,33.56,33.52,33.54,43600.0,19.7375,19.7492,19.7257,19.7375,43600.0
2007-05-09 11:45:00,33.53,33.59,33.51,33.59,22900.0,19.7316,19.7669,19.7198,19.7669,22900.0
2007-05-09 11:50:00,33.59,33.59,33.53,33.55,32300.0,19.7669,19.7669,19.7316,19.7434,32300.0
2007-05-09 11:55:00,33.55,33.58,33.55,33.55,21000.0,19.7434,19.761,19.7434,19.7434,21000.0
2007-05-09 12:00:00,33.54,33.57,33.54,33.56,19300.0,19.7375,19.7551,19.7375,19.7492,19300.0
2007-05-09 12:05:00,33.56,33.6,33.56,33.6,13400.0,19.7492,19.7728,19.7492,19.7728,13400.0
2007-05-09 12:10:00,33.59,33.6,33.57,33.57,16500.0,19.7669,19.7728,19.7551,19.7551,16500.0
2007-05-09 12:15:00,33.57,33.58,33.57,33.58,5400.0,19.7551,19.761,19.7551,19.761,5400.0
2007-05-09 12:20:00,33.57,33.57,33.5,33.53,38700.0,19.7551,19.7551,19.7139,19.7316,38700.0
2007-05-09 12:25:00,33.53,33.56,33.5,33.5,32800.0,19.7316,19.7492,19.7139,19.7139,32800.0
2007-05-09 12:30:00,33.5,33.53,33.49,33.5,20700.0,19.7139,19.7316,19.708,19.7139,20700.0
2007-05-09 12:35:00,33.51,33.56,33.5,33.56,34500.0,19.7198,19.7492,19.7139,19.7492,34500.0
2007-05-09 12:40:00,33.56,33.61,33.56,33.59,30300.0,19.7492,19.7787,19.7492,19.7669,30300.0
2007-05-09 12:45:00,33.6,33.6,33.57,33.59,13000.0,19.7728,19.7728,19.7551,19.7669,13000.0
2007-05-09 12:50:00,33.59,33.6,33.59,33.6,15100.0,19.7669,19.7728,19.7669,19.7728,15100.0
2007-05-09 12:55:00,33.59,33.61,33.59,33.6,13000.0,19.7669,19.7787,19.7669,19.7728,13000.0
2007-05-09 13:00:00,33.6,33.63,33.6,33.62,12000.0,19.7728,19.7904,19.7728,19.7845,12000.0
2007-05-09 13:05:00,33.64,33.64,33.61,33.61,10500.0,19.7963,19.7963,19.7787,19.7787,10500.0
2007-05-09 13:10:00,33.61,33.62,33.61,33.62,6000.0,19.7787,19.7845,19.7787,19.7845,6000.0
2007-05-09 13:15:00,33.62,33.63,33.5,33.63,25400.0,19.7845,19.7904,19.7139,19.7904,25400.0
2007-05-09 13:20:00,33.63,33.63,33.62,33.62,6100.0,19.7904,19.7904,19.7845,19.7845,6100.0
2007-05-09 13:25:00,33.63,33.64,33.6,33.6,26800.0,19.7904,19.7963,19.7728,19.7728,26800.0
2007-05-09 13:30:00,33.6,33.62,33.6,33.62,7900.0,19.7728,19.7845,19.7728,19.7845,7900.0
2007-05-09 13:35:00,33.62,33.62,33.59,33.6,24700.0,19.7845,19.7845,19.7669,19.7728,24700.0
2007-05-09 13:40:00,33.59,33.61,33.59,33.61,6000.0,19.7669,19.7787,19.7669,19.7787,6000.0
2007-05-09 13:45:00,33.61,33.61,33.6,33.6,16900.0,19.7787,19.7787,19.7728,19.7728,16900.0
2007-05-09 13:50:00,33.59,33.61,33.59,33.6,7700.0,19.7669,19.7787,19.7669,19.7728,7700.0
2007-05-09 13:55:00,33.6,33.61,33.59,33.59,18100.0,19.7728,19.7787,19.7669,19.7669,18100.0
2007-05-09 14:00:00,33.59,33.63,33.59,33.62,27200.0,19.7669,19.7904,19.7669,19.7845,27200.0
2007-05-09 14:05:00,33.62,33.63,33.61,33.63,19100.0,19.7845,19.7904,19.7787,19.7904,19100.0
2007-05-09 14:10:00,33.63,33.63,33.55,33.59,35800.0,19.7904,19.7904,19.7434,19.7669,35800.0
2007-05-09 14:15:00,33.59,33.59,33.48,33.55,106200.0,19.7669,19.7669,19.7022,19.7434,106200.0
2007-05-09 14:20:00,33.54,33.64,33.47,33.48,72400.0,19.7375,19.7963,19.6963,19.7022,72400.0
2007-05-09 14:25:00,33.48,33.53,33.44,33.46,57300.0,19.7022,19.7316,19.6786,19.6904,57300.0
2007-05-09 14:30:00,33.46,33.46,33.42,33.43,23100.0,19.6904,19.6904,19.6669,19.6727,23100.0
2007-05-09 14:35:00,33.44,33.51,33.43,33.49,21000.0,19.6786,19.7198,19.6727,19.708,21000.0
2007-05-09 14:40:00,33.49,33.59,33.48,33.59,30200.0,19.708,19.7669,19.7022,19.7669,30200.0
2007-05-09 14:45:00,33.57,33.63,33.56,33.59,31700.0,19.7551,19.7904,19.7492,19.7669,31700.0
2007-05-09 14:50:00,33.59,33.6,33.57,33.58,12500.0,19.7669,19.7728,19.7551,19.761,12500.0
2007-05-09 14:55:00,33.57,33.58,33.5,33.51,37400.0,19.7551,19.761,19.7139,19.7198,37400.0
2007-05-09 15:00:00,33.5,33.52,33.49,33.49,18700.0,19.7139,19.7257,19.708,19.708,18700.0
2007-05-09 15:05:00,33.5,33.5,33.47,33.47,19700.0,19.7139,19.7139,19.6963,19.6963,19700.0
2007-05-09 15:10:00,33.47,33.52,33.46,33.51,22300.0,19.6963,19.7257,19.6904,19.7198,22300.0
2007-05-09 15:15:00,33.51,33.54,33.51,33.52,18400.0,19.7198,19.7375,19.7198,19.7257,18400.0
2007-05-09 15:20:00,33.52,33.53,33.47,33.47,28400.0,19.7257,19.7316,19.6963,19.6963,28400.0
2007-05-09 15:25:00,33.48,33.48,33.44,33.47,38400.0,19.7022,19.7022,19.6786,19.6963,38400.0
2007-05-09 15:30:00,33.47,33.51,33.47,33.49,42800.0,19.6963,19.7198,19.6963,19.708,42800.0
2007-05-09 15:35:00,33.5,33.51,33.49,33.5,26500.0,19.7139,19.7198,19.708,19.7139,26500.0
2007-05-09 15:40:00,33.5,33.5,33.47,33.48,33500.0,19.7139,19.7139,19.6963,19.7022,33500.0
2007-05-09 15:45:00,33.48,33.51,33.46,33.46,47100.0,19.7022,19.7198,19.6904,19.6904,47100.0
2007-05-09 15:50:00,33.46,33.47,33.46,33.47,24500.0,19.6904,19.6963,19.6904,19.6963,24500.0
2007-05-09 15:55:00,33.46,33.47,33.44,33.44,39000.0,19.6904,19.6963,19.6786,19.6786,39000.0
2007-05-10 09:30:00,33.2,33.23,33.02,33.06,72800.0,19.5374,19.555,19.4315,19.455,72800.0
2007-05-10 09:35:00,33.06,33.2,33.03,33.16,34700.0,19.455,19.5374,19.4373,19.5139,34700.0
2007-05-10 09:40:00,33.16,33.16,32.96,32.97,43300.0,19.5139,19.5139,19.3962,19.402,43300.0
2007-05-10 09:45:00,32.99,33.03,32.95,33.03,37900.0,19.4138,19.4373,19.3903,19.4373,37900.0
2007-05-10 09:50:00,33.03,33.06,32.96,32.99,48000.0,19.4373,19.455,19.3962,19.4138,48000.0
2007-05-10 09:55:00,32.99,33.0,32.97,32.99,41600.0,19.4138,19.4197,19.402,19.4138,41600.0
2007-05-10 10:00:00,32.99,33.01,32.98,32.99,25400.0,19.4138,19.4256,19.4079,19.4138,25400.0
2007-05-10 10:05:00,32.99,33.01,32.99,33.0,67300.0,19.4138,19.4256,19.4138,19.4197,67300.0
2007-05-10 10:10:00,33.01,33.06,33.0,33.06,90100.0,19.4256,19.455,19.4197,19.455,90100.0
2007-05-10 10:15:00,33.04,33.06,33.02,33.05,46700.0,19.4432,19.455,19.4315,19.4491,46700.0
2007-05-10 10:20:00,33.05,33.06,33.0,33.01,33700.0,19.4491,19.455,19.4197,19.4256,33700.0
2007-05-10 10:25:00,33.01,33.03,33.0,33.02,35600.0,19.4256,19.4373,19.4197,19.4315,35600.0
2007-05-10 10:30:00,33.01,33.02,32.98,33.0,92900.0,19.4256,19.4315,19.4079,19.4197,92900.0
2007-05-10 10:35:00,32.99,33.02,32.98,33.0,60500.0,19.4138,19.4315,19.4079,19.4197,60500.0
2007-05-10 10:40:00,32.99,33.0,32.98,32.99,54800.0,19.4138,19.4197,19.4079,19.4138,54800.0
2007-05-10 10:45:00,33.0,33.0,32.98,32.98,57800.0,19.4197,19.4197,19.4079,19.4079,57800.0
2007-05-10 10:50:00,32.98,32.99,32.96,32.97,43400.0,19.4079,19.4138,19.3962,19.402,43400.0
2007-05-10 10:55:00,32.97,32.98,32.95,32.95,61600.0,19.402,19.4079,19.3903,19.3903,61600.0
2007-05-10 11:00:00,32.96,33.02,32.95,33.0,82300.0,19.3962,19.4315,19.3903,19.4197,82300.0
2007-05-10 11:05:00,33.01,33.03,32.96,32.97,67400.0,19.4256,19.4373,19.3962,19.402,67400.0
2007-05-10 11:10:00,32.97,32.97,32.94,32.96,31200.0,19.402,19.402,19.3844,19.3962,31200.0
2007-05-10 11:15:00,32.97,32.99,32.95,32.98,73800.0,19.402,19.4138,19.3903,19.4079,73800.0
2007-05-10 11:20:00,32.97,32.99,32.95,32.95,23600.0,19.402,19.4138,19.3903,19.3903,23600.0
2007-05-10 11:25:00,32.95,32.96,32.95,32.95,9700.0,19.3903,19.3962,19.3903,19.3903,9700.0
2007-05-10 11:30:00,32.95,33.03,32.95,33.03,34500.0,19.3903,19.4373,19.3903,19.4373,34500.0
2007-05-10 11:35:00,33.03,33.06,33.02,33.04,32000.0,19.4373,19.455,19.4315,19.4432,32000.0
2007-05-10 11:40:00,33.04,33.05,33.03,33.05,13200.0,19.4432,19.4491,19.4373,19.4491,13200.0
2007-05-10 11:45:00,33.04,33.05,33.03,33.03,21000.0,19.4432,19.4491,19.4373,19.4373,21000.0
2007-05-10 11:50:00,33.03,33.04,32.98,32.98,27700.0,19.4373,19.4432,19.4079,19.4079,27700.0
2007-05-10 11:55:00,32.96,32.98,32.94,32.96,17800.0,19.3962,19.4079,19.3844,19.3962,17800.0
2007-05-10 12:00:00,32.96,32.97,32.94,32.96,21000.0,19.3962,19.402,19.3844,19.3962,21000.0
2007-05-10 12:05:00,32.95,32.96,32.94,32.95,28400.0,19.3903,19.3962,19.3844,19.3903,28400.0
2007-05-10 12:10:00,32.94,32.95,32.93,32.93,23100.0,19.3844,19.3903,19.3785,19.3785,23100.0
2007-05-10 12:15:00,32.93,32.93,32.91,32.93,15700.0,19.3785,19.3785,19.3667,19.3785,15700.0
2007-05-10 12:20:00,32.92,32.96,32.89,32.96,33500.0,19.3726,19.3962,19.355,19.3962,33500.0
2007-05-10 12:25:00,32.96,32.97,32.93,32.93,21700.0,19.3962,19.402,19.3785,19.3785,21700.0
2007-05-10 12:30:00,32.93,32.97,32.93,32.97,20900.0,19.3785,19.402,19.3785,19.402,20900.0
2007-05-10 12:35:00,32.97,33.0,32.96,32.99,38300.0,19.402,19.4197,19.3962,19.4138,38300.0
2007-05-10 12:40:00,33.0,33.03,32.99,33.01,28800.0,19.4197,19.4373,19.4138,19.4256,28800.0
2007-05-10 12:45:00,33.01,33.05,33.0,33.04,45500.0,19.4256,19.4491,19.4197,19.4432,45500.0
2007-05-10 12:50:00,33.05,33.06,33.04,33.05,34300.0,19.4491,19.455,19.4432,19.4491,34300.0
2007-05-10 12:55:00,33.04,33.05,33.01,33.02,31900.0,19.4432,19.4491,19.4256,19.4315,31900.0
2007-05-10 13:00:00,33.01,33.01,32.98,32.99,32600.0,19.4256,19.4256,19.4079,19.4138,32600.0
2007-05-10 13:05:00,32.99,33.0,32.96,32.98,43500.0,19.4138,19.4197,19.3962,19.4079,43500.0
2007-05-10 13:10:00,32.97,33.0,32.97,32.99,21800.0,19.402,19.4197,19.402,19.4138,21800.0
2007-05-10 13:15:00,33.0,33.01,32.99,33.01,19600.0,19.4197,19.4256,19.4138,19.4256,19600.0
2007-05-10 13:20:00,33.02,33.05,33.01,33.05,20300.0,19.4315,19.4491,19.4256,19.4491,20300.0
2007-05-10 13:25:00,33.05,33.06,33.04,33.05,17600.0,19.4491,19.455,19.4432,19.4491,17600.0
2007-05-10 13:30:00,33.05,33.05,32.98,32.98,34000.0,19.4491,19.4491,19.4079,19.4079,34000.0
2007-05-10 13:35:00,32.98,33.0,32.97,33.0,20900.0,19.4079,19.4197,19.402,19.4197,20900.0
2007-05-10 13:40:00,33.0,33.02,32.98,33.0,21700.0,19.4197,19.4315,19.4079,19.4197,21700.0
2007-05-10 13:45:00,32.99,33.05,32.99,33.04,21000.0,19.4138,19.4491,19.4138,19.4432,21000.0
2007-05-10 13:50:00,33.05,33.06,33.04,33.05,34400.0,19.4491,19.455,19.4432,19.4491,34400.0
2007-05-10 13:55:00,33.06,33.06,33.01,33.05,48400.0,19.455,19.455,19.4256,19.4491,48400.0
2007-05-10 14:00:00,33.03,33.06,33.03,33.05,31300.0,19.4373,19.455,19.4373,19.4491,31300.0
2007-05-10 14:05:00,33.04,33.06,33.04,33.04,17300.0,19.4432,19.455,19.4432,19.4432,17300.0
2007-05-10 14:10:00,33.04,33.05,33.04,33.05,21100.0,19.4432,19.4491,19.4432,19.4491,21100.0
2007-05-10 14:15:00,33.05,33.05,33.04,33.05,11200.0,19.4491,19.4491,19.4432,19.4491,11200.0
2007-05-10 14:20:00,33.05,33.05,33.03,33.03,39600.0,19.4491,19.4491,19.4373,19.4373,39600.0
2007-05-10 14:25:00,33.02,33.05,32.99,33.01,35300.0,19.4315,19.4491,19.4138,19.4256,35300.0
2007-05-10 14:30:00,33.01,33.04,32.99,33.02,25300.0,19.4256,19.4432,19.4138,19.4315,25300.0
2007-05-10 14:35:00,33.02,33.03,32.98,33.01,24000.0,19.4315,19.4373,19.4079,19.4256,24000.0
2007-05-10 14:40:00,33.0,33.04,32.99,33.02,32400.0,19.4197,19.4432,19.4138,19.4315,32400.0
2007-05-10 14:45:00,33.02,33.03,32.97,33.01,47100.0,19.4315,19.4373,19.402,19.4256,47100.0
2007-05-10 14:50:00,33.02,33.05,32.97,33.0,35300.0,19.4315,19.4491,19.402,19.4197,35300.0
2007-05-10 14:55:00,33.0,33.03,32.94,32.99,55900.0,19.4197,19.4373,19.3844,19.4138,55900.0
2007-05-10 15:00:00,32.99,32.99,32.92,32.98,28600.0,19.4138,19.4138,19.3726,19.4079,28600.0
2007-05-10 15:05:00,32.98,33.0,32.96,32.98,13000.0,19.4079,19.4197,19.3962,19.4079,13000.0
2007-05-10 15:10:00,32.98,33.06,32.96,33.06,21500.0,19.4079,19.455,19.3962,19.455,21500.0
2007-05-10 15:15:00,33.05,33.05,33.02,33.03,18200.0,19.4491,19.4491,19.4315,19.4373,18200.0
2007-05-10 15:20:00,33.02,33.02,32.96,32.99,30000.0,19.4315,19.4315,19.3962,19.4138,30000.0
2007-05-10 15:25:00,33.0,33.0,32.96,32.98,25300.0,19.4197,19.4197,19.3962,19.4079,25300.0
2007-05-10 15:30:00,32.98,32.99,32.95,32.98,37600.0,19.4079,19.4138,19.3903,19.4079,37600.0
2007-05-10 15:35:00,32.97,32.98,32.89,32.89,77400.0,19.402,19.4079,19.355,19.355,77400.0
2007-05-10 15:40:00,32.89,32.96,32.89,32.91,51200.0,19.355,19.3962,19.355,19.3667,51200.0
2007-05-10 15:45:00,32.91,32.92,32.87,32.89,78300.0,19.3667,19.3726,19.3432,19.355,78300.0
2007-05-10 15:50:00,32.88,32.93,32.8,32.81,163900.0,19.3491,19.3785,19.302,19.3079,163900.0
2007-05-10 15:55:00,32.8,32.85,32.79,32.83,121400.0,19.302,19.3314,19.2961,19.3197,121400.0
2007-05-11 09:30:00,32.77,33.0,32.55,32.8,78700.0,19.2843,19.4197,19.1549,19.302,78700.0
2007-05-11 09:35:00,32.78,32.84,32.66,32.72,37300.0,19.2902,19.3255,19.2196,19.2549,37300.0
2007-05-11 09:40:00,32.71,32.77,32.65,32.75,16700.0,19.249,19.2843,19.2137,19.2726,16700.0
2007-05-11 09:45:00,32.74,32.78,32.68,32.77,15600.0,19.2667,19.2902,19.2314,19.2843,15600.0
2007-05-11 09:50:00,32.77,32.78,32.68,32.73,23600.0,19.2843,19.2902,19.2314,19.2608,23600.0
2007-05-11 09:55:00,32.73,32.75,32.6,32.63,60400.0,19.2608,19.2726,19.1843,19.202,60400.0
2007-05-11 10:00:00,32.64,32.68,32.6,32.63,46200.0,19.2078,19.2314,19.1843,19.202,46200.0
2007-05-11 10:05:00,32.64,32.64,32.6,32.6,16400.0,19.2078,19.2078,19.1843,19.1843,16400.0
2007-05-11 10:10:00,32.6,32.65,32.6,32.62,37600.0,19.1843,19.2137,19.1843,19.1961,37600.0
2007-05-11 10:15:00,32.62,32.65,32.61,32.64,17900.0,19.1961,19.2137,19.1902,19.2078,17900.0
2007-05-11 10:20:00,32.64,32.66,32.58,32.64,121000.0,19.2078,19.2196,19.1725,19.2078,121000.0
2007-05-11 10:25:00,32.63,32.65,32.62,32.64,90000.0,19.202,19.2137,19.1961,19.2078,90000.0
2007-05-11 10:30:00,32.64,32.69,32.64,32.68,168300.0,19.2078,19.2373,19.2078,19.2314,168300.0
2007-05-11 10:35:00,32.69,32.7,32.62,32.63,36100.0,19.2373,19.2432,19.1961,19.202,36100.0
2007-05-11 10:40:00,32.63,32.67,32.62,32.67,15100.0,19.202,19.2255,19.1961,19.2255,15100.0
2007-05-11 10:45:00,32.68,32.7,32.62,32.63,73300.0,19.2314,19.2432,19.1961,19.202,73300.0
2007-05-11 10:50:00,32.63,32.82,32.62,32.82,44400.0,19.202,19.3138,19.1961,19.3138,44400.0
2007-05-11 10:55:00,32.82,32.84,32.78,32.84,19800.0,19.3138,19.3255,19.2902,19.3255,19800.0
2007-05-11 11:00:00,32.84,32.95,32.84,32.94,15700.0,19.3255,19.3903,19.3255,19.3844,15700.0
2007-05-11 11:05:00,32.95,32.95,32.9,32.9,22800.0,19.3903,19.3903,19.3608,19.3608,22800.0
2007-05-11 11:10:00,32.92,32.94,32.73,32.94,72100.0,19.3726,19.3844,19.2608,19.3844,72100.0
2007-05-11 11:15:00,32.94,32.95,32.93,32.95,8600.0,19.3844,19.3903,19.3785,19.3903,8600.0
2007-05-11 11:20:00,32.94,32.95,32.9,32.91,23300.0,19.3844,19.3903,19.3608,19.3667,23300.0
2007-05-11 11:25:00,32.91,32.91,32.89,32.89,12900.0,19.3667,19.3667,19.355,19.355,12900.0
2007-05-11 11:30:00,32.89,32.9,32.88,32.89,5500.0,19.355,19.3608,19.3491,19.355,5500.0
2007-05-11 11:35:00,32.89,32.89,32.87,32.87,14100.0,19.355,19.355,19.3432,19.3432,14100.0
2007-05-11 11:40:00,32.87,32.88,32.86,32.86,11900.0,19.3432,19.3491,19.3373,19.3373,11900.0
2007-05-11 11:45:00,32.86,32.87,32.86,32.87,9500.0,19.3373,19.3432,19.3373,19.3432,9500.0
2007-05-11 11:50:00,32.87,32.88,32.86,32.87,18100.0,19.3432,19.3491,19.3373,19.3432,18100.0
2007-05-11 11:55:00,32.87,32.89,32.87,32.88,9900.0,19.3432,19.355,19.3432,19.3491,9900.0
2007-05-11 12:00:00,32.87,32.88,32.86,32.86,7200.0,19.3432,19.3491,19.3373,19.3373,7200.0
2007-05-11 12:05:00,32.87,32.87,32.85,32.85,13400.0,19.3432,19.3432,19.3314,19.3314,13400.0
2007-05-11 12:10:00,32.86,32.86,32.83,32.83,6800.0,19.3373,19.3373,19.3197,19.3197,6800.0
2007-05-11 12:15:00,32.83,32.85,32.83,32.85,5900.0,19.3197,19.3314,19.3197,19.3314,5900.0
2007-05-11 12:20:00,32.85,32.87,32.85,32.87,16300.0,19.3314,19.3432,19.3314,19.3432,16300.0
2007-05-11 12:25:00,32.86,32.87,32.82,32.82,25400.0,19.3373,19.3432,19.3138,19.3138,25400.0
2007-05-11 12:30:00,32.82,32.82,32.78,32.8,14000.0,19.3138,19.3138,19.2902,19.302,14000.0
2007-05-11 12:35:00,32.8,32.8,32.78,32.79,14700.0,19.302,19.302,19.2902,19.2961,14700.0
2007-05-11 12:40:00,32.78,32.79,32.78,32.78,10800.0,19.2902,19.2961,19.2902,19.2902,10800.0
2007-05-11 12:45:00,32.78,32.79,32.71,32.72,13900.0,19.2902,19.2961,19.249,19.2549,13900.0
2007-05-11 12:50:00,32.71,32.74,32.71,32.74,12400.0,19.249,19.2667,19.249,19.2667,12400.0
2007-05-11 12:55:00,32.74,32.76,32.73,32.75,12500.0,19.2667,19.2785,19.2608,19.2726,12500.0
2007-05-11 13:00:00,32.75,32.76,32.74,32.74,17200.0,19.2726,19.2785,19.2667,19.2667,17200.0
2007-05-11 13:05:00,32.74,32.75,32.72,32.73,6800.0,19.2667,19.2726,19.2549,19.2608,6800.0
2007-05-11 13:10:00,32.72,32.74,32.72,32.73,17400.0,19.2549,19.2667,19.2549,19.2608,17400.0
2007-05-11 13:15:00,32.72,32.73,32.72,32.73,7900.0,19.2549,19.2608,19.2549,19.2608,7900.0
2007-05-11 13:20:00,32.72,32.73,32.7,32.7,22500.0,19.2549,19.2608,19.2432,19.2432,22500.0
2007-05-11 13:25:00,32.7,32.73,32.7,32.71,18100.0,19.2432,19.2608,19.2432,19.249,18100.0
2007-05-11 13:30:00,32.71,32.71,32.67,32.68,13800.0,19.249,19.249,19.2255,19.2314,13800.0
2007-05-11 13:35:00,32.68,32.7,32.67,32.69,11600.0,19.2314,19.2432,19.2255,19.2373,11600.0
2007-05-11 13:40:00,32.69,32.71,32.67,32.68,18500.0,19.2373,19.249,19.2255,19.2314,18500.0
2007-05-11 13:45:00,32.67,32.71,32.65,32.71,231200.0,19.2255,19.249,19.2137,19.249,231200.0
2007-05-11 13:50:00,32.71,32.71,32.7,32.71,13000.0,19.249,19.249,19.2432,19.249,13000.0
2007-05-11 13:55:00,32.71,32.71,32.68,32.68,32800.0,19.249,19.249,19.2314,19.2314,32800.0
2007-05-11 14:00:00,32.68,32.69,32.67,32.69,22900.0,19.2314,19.2373,19.2255,19.2373,22900.0
2007-05-11 14:05:00,32.69,32.69,32.68,32.69,9800.0,19.2373,19.2373,19.2314,19.2373,9800.0
2007-05-11 14:10:00,32.69,32.71,32.68,32.69,261900.0,19.2373,19.249,19.2314,19.2373,261900.0
2007-05-11 14:15:00,32.69,32.71,32.69,32.71,11000.0,19.2373,19.249,19.2373,19.249,11000.0
2007-05-11 14:20:00,32.71,32.72,32.7,32.7,10000.0,19.249,19.2549,19.2432,19.2432,10000.0
2007-05-11 14:25:00,32.7,32.7,32.66,32.67,39300.0,19.2432,19.2432,19.2196,19.2255,39300.0
2007-05-11 14:30:00,32.66,32.67,32.66,32.66,12700.0,19.2196,19.2255,19.2196,19.2196,12700.0
2007-05-11 14:35:00,32.67,32.7,32.66,32.7,13400.0,19.2255,19.2432,19.2196,19.2432,13400.0
2007-05-11 14:40:00,32.7,32.7,32.67,32.7,21700.0,19.2432,19.2432,19.2255,19.2432,21700.0
2007-05-11 14:45:00,32.69,32.7,32.67,32.68,12300.0,19.2373,19.2432,19.2255,19.2314,12300.0
2007-05-11 14:50:00,32.67,32.68,32.67,32.68,29700.0,19.2255,19.2314,19.2255,19.2314,29700.0
2007-05-11 14:55:00,32.68,32.68,32.64,32.65,48500.0,19.2314,19.2314,19.2078,19.2137,48500.0
2007-05-11 15:00:00,32.65,32.67,32.63,32.64,68900.0,19.2137,19.2255,19.202,19.2078,68900.0
2007-05-11 15:05:00,32.64,32.67,32.62,32.62,36200.0,19.2078,19.2255,19.1961,19.1961,36200.0
2007-05-11 15:10:00,32.61,32.64,32.6,32.64,48700.0,19.1902,19.2078,19.1843,19.2078,48700.0
2007-05-11 15:15:00,32.63,32.64,32.62,32.62,16800.0,19.202,19.2078,19.1961,19.1961,16800.0
2007-05-11 15:20:00,32.63,32.67,32.62,32.67,38800.0,19.202,19.2255,19.1961,19.2255,38800.0
2007-05-11 15:25:00,32.66,32.71,32.66,32.71,30200.0,19.2196,19.249,19.2196,19.249,30200.0
2007-05-11 15:30:00,32.71,32.76,32.71,32.74,58900.0,19.249,19.2785,19.249,19.2667,58900.0
2007-05-11 15:35:00,32.73,32.75,32.71,32.71,41300.0,19.2608,19.2726,19.249,19.249,41300.0
2007-05-11 15:40:00,32.7,32.7,32.69,32.7,44600.0,19.2432,19.2432,19.2373,19.2432,44600.0
2007-05-11 15:45:00,32.69,32.7,32.65,32.67,45800.0,19.2373,19.2432,19.2137,19.2255,45800.0
2007-05-11 15:50:00,32.66,32.7,32.66,32.7,81500.0,19.2196,19.2432,19.2196,19.2432,81500.0
2007-05-11 15:55:00,32.7,32.76,32.69,32.76,104700.0,19.2432,19.2785,19.2373,19.2785,104700.0
2007-05-14 09:30:00,32.8,33.06,32.73,33.05,78400.0,19.302,19.455,19.2608,19.4491,78400.0
2007-05-14 09:35:00,33.04,33.18,33.0,33.1,21900.0,19.4432,19.5256,19.4197,19.4785,21900.0
2007-05-14 09:40:00,33.12,33.12,33.03,33.1,21500.0,19.4903,19.4903,19.4373,19.4785,21500.0
2007-05-14 09:45:00,33.12,33.25,33.12,33.23,34500.0,19.4903,19.5668,19.4903,19.555,34500.0
2007-05-14 09:50:00,33.25,33.25,33.2,33.23,24200.0,19.5668,19.5668,19.5374,19.555,24200.0
2007-05-14 09:55:00,33.21,33.24,33.16,33.17,29600.0,19.5433,19.5609,19.5139,19.5197,29600.0
2007-05-14 10:00:00,33.16,33.18,33.1,33.15,45200.0,19.5139,19.5256,19.4785,19.508,45200.0
2007-05-14 10:05:00,33.15,33.2,33.15,33.19,28100.0,19.508,19.5374,19.508,19.5315,28100.0
2007-05-14 10:10:00,33.18,33.2,33.17,33.18,29300.0,19.5256,19.5374,19.5197,19.5256,29300.0
2007-05-14 10:15:00,33.17,33.18,33.14,33.15,35100.0,19.5197,19.5256,19.5021,19.508,35100.0
2007-05-14 10:20:00,33.16,33.16,33.14,33.14,29600.0,19.5139,19.5139,19.5021,19.5021,29600.0
2007-05-14 10:25:00,33.14,33.15,33.04,33.12,74100.0,19.5021,19.508,19.4432,19.4903,74100.0
2007-05-14 10:30:00,33.12,33.15,33.09,33.15,39200.0,19.4903,19.508,19.4727,19.508,39200.0
2007-05-14 10:35:00,33.14,33.15,33.14,33.15,32800.0,19.5021,19.508,19.5021,19.508,32800.0
2007-05-14 10:40:00,33.15,33.17,33.15,33.17,42600.0,19.508,19.5197,19.508,19.5197,42600.0
2007-05-14 10:45:00,33.17,33.18,33.16,33.18,25600.0,19.5197,19.5256,19.5139,19.5256,25600.0
2007-05-14 10:50:00,33.18,33.19,33.17,33.18,41200.0,19.5256,19.5315,19.5197,19.5256,41200.0
2007-05-14 10:55:00,33.18,33.19,33.15,33.15,28300.0,19.5256,19.5315,19.508,19.508,28300.0
2007-05-14 11:00:00,33.14,33.2,33.13,33.2,23600.0,19.5021,19.5374,19.4962,19.5374,23600.0
2007-05-14 11:05:00,33.2,33.22,33.2,33.22,14700.0,19.5374,19.5492,19.5374,19.5492,14700.0
2007-05-14 11:10:00,33.22,33.25,33.21,33.24,29800.0,19.5492,19.5668,19.5433,19.5609,29800.0
2007-05-14 11:15:00,33.24,33.3,33.23,33.29,57100.0,19.5609,19.5962,19.555,19.5904,57100.0
2007-05-14 11:20:00,33.3,33.31,33.27,33.28,30900.0,19.5962,19.6021,19.5786,19.5845,30900.0
2007-05-14 11:25:00,33.28,33.28,33.25,33.27,26300.0,19.5845,19.5845,19.5668,19.5786,26300.0
2007-05-14 11:30:00,33.27,33.3,33.27,33.29,31300.0,19.5786,19.5962,19.5786,19.5904,31300.0
2007-05-14 11:35:00,33.29,33.3,33.27,33.29,23700.0,19.5904,19.5962,19.5786,19.5904,23700.0
2007-05-14 11:40:00,33.29,33.3,33.28,33.3,19400.0,19.5904,19.5962,19.5845,19.5962,19400.0
2007-05-14 11:45:00,33.31,33.37,33.31,33.36,33600.0,19.6021,19.6374,19.6021,19.6315,33600.0
2007-05-14 11:50:00,33.37,33.37,33.32,33.34,22800.0,19.6374,19.6374,19.608,19.6198,22800.0
2007-05-14 11:55:00,33.34,33.4,33.33,33.4,106400.0,19.6198,19.6551,19.6139,19.6551,106400.0
2007-05-14 12:00:00,33.41,33.48,33.4,33.47,33300.0,19.661,19.7022,19.6551,19.6963,33300.0
2007-05-14 12:05:00,33.46,33.47,33.46,33.46,13900.0,19.6904,19.6963,19.6904,19.6904,13900.0
2007-05-14 12:10:00,33.46,33.47,33.43,33.43,29200.0,19.6904,19.6963,19.6727,19.6727,29200.0
2007-05-14 12:15:00,33.43,33.49,33.39,33.49,84500.0,19.6727,19.708,19.6492,19.708,84500.0
2007-05-14 12:20:00,33.48,33.49,33.42,33.45,58400.0,19.7022,19.708,19.6669,19.6845,58400.0
2007-05-14 12:25:00,33.46,33.51,33.44,33.51,53200.0,19.6904,19.7198,19.6786,19.7198,53200.0
2007-05-14 12:30:00,33.51,33.51,33.47,33.47,29200.0,19.7198,19.7198,19.6963,19.6963,29200.0
2007-05-14 12:35:00,33.46,33.47,33.46,33.47,15800.0,19.6904,19.6963,19.6904,19.6963,15800.0
2007-05-14 12:40:00,33.46,33.48,33.39,33.48,78600.0,19.6904,19.7022,19.6492,19.7022,78600.0
2007-05-14 12:45:00,33.48,33.49,33.38,33.39,61000.0,19.7022,19.708,19.6433,19.6492,61000.0
2007-05-14 12:50:00,33.39,33.4,33.36,33.36,23200.0,19.6492,19.6551,19.6315,19.6315,23200.0
2007-05-14 12:55:00,33.37,33.37,33.29,33.33,41500.0,19.6374,19.6374,19.5904,19.6139,41500.0
2007-05-14 13:00:00,33.33,33.33,33.31,33.32,23800.0,19.6139,19.6139,19.6021,19.608,23800.0
2007-05-14 13:05:00,33.31,33.32,33.3,33.32,53900.0,19.6021,19.608,19.5962,19.608,53900.0
2007-05-14 13:10:00,33.31,33.38,33.31,33.37,32300.0,19.6021,19.6433,19.6021,19.6374,32300.0
2007-05-14 13:15:00,33.37,33.39,33.35,33.37,28600.0,19.6374,19.6492,19.6257,19.6374,28600.0
2007-05-14 13:20:00,33.38,33.38,33.33,33.37,55700.0,19.6433,19.6433,19.6139,19.6374,55700.0
2007-05-14 13:25:00,33.35,33.38,33.35,33.38,21500.0,19.6257,19.6433,19.6257,19.6433,21500.0
2007-05-14 13:30:00,33.38,33.38,33.36,33.37,8300.0,19.6433,19.6433,19.6315,19.6374,8300.0
2007-05-14 13:35:00,33.37,33.37,33.3,33.31,52000.0,19.6374,19.6374,19.5962,19.6021,52000.0
2007-05-14 13:40:00,33.31,33.38,33.31,33.34,38900.0,19.6021,19.6433,19.6021,19.6198,38900.0
2007-05-14 13:45:00,33.35,33.35,33.31,33.35,19100.0,19.6257,19.6257,19.6021,19.6257,19100.0
2007-05-14 13:50:00,33.35,33.37,33.34,33.34,27300.0,19.6257,19.6374,19.6198,19.6198,27300.0
2007-05-14 13:55:00,33.35,33.36,33.33,33.33,35000.0,19.6257,19.6315,19.6139,19.6139,35000.0
2007-05-14 14:00:00,33.33,33.33,33.28,33.29,57900.0,19.6139,19.6139,19.5845,19.5904,57900.0
2007-05-14 14:05:00,33.28,33.34,33.28,33.33,32800.0,19.5845,19.6198,19.5845,19.6139,32800.0
2007-05-14 14:10:00,33.33,33.35,33.32,33.33,31600.0,19.6139,19.6257,19.608,19.6139,31600.0
2007-05-14 14:15:00,33.33,33.35,33.33,33.35,31700.0,19.6139,19.6257,19.6139,19.6257,31700.0
2007-05-14 14:20:00,33.35,33.38,33.33,33.33,47600.0,19.6257,19.6433,19.6139,19.6139,47600.0
2007-05-14 14:25:00,33.34,33.37,33.31,33.37,25900.0,19.6198,19.6374,19.6021,19.6374,25900.0
2007-05-14 14:30:00,33.36,33.41,33.36,33.39,34200.0,19.6315,19.661,19.6315,19.6492,34200.0
2007-05-14 14:35:00,33.39,33.39,33.36,33.37,42000.0,19.6492,19.6492,19.6315,19.6374,42000.0
2007-05-14 14:40:00,33.36,33.39,33.36,33.36,41700.0,19.6315,19.6492,19.6315,19.6315,41700.0
2007-05-14 14:45:00,33.36,33.4,33.36,33.39,31200.0,19.6315,19.6551,19.6315,19.6492,31200.0
2007-05-14 14:50:00,33.39,33.43,33.39,33.41,38600.0,19.6492,19.6727,19.6492,19.661,38600.0
2007-05-14 14:55:00,33.41,33.43,33.39,33.43,34200.0,19.661,19.6727,19.6492,19.6727,34200.0
2007-05-14 15:00:00,33.42,33.49,33.41,33.47,84400.0,19.6669,19.708,19.661,19.6963,84400.0
2007-05-14 15:05:00,33.47,33.5,33.43,33.49,55900.0,19.6963,19.7139,19.6727,19.708,55900.0
2007-05-14 15:10:00,33.49,33.49,33.45,33.47,32100.0,19.708,19.708,19.6845,19.6963,32100.0
2007-05-14 15:15:00,33.47,33.48,33.46,33.47,46300.0,19.6963,19.7022,19.6904,19.6963,46300.0
2007-05-14 15:20:00,33.47,33.48,33.39,33.39,67700.0,19.6963,19.7022,19.6492,19.6492,67700.0
2007-05-14 15:25:00,33.39,33.39,33.36,33.38,27000.0,19.6492,19.6492,19.6315,19.6433,27000.0
2007-05-14 15:30:00,33.39,33.4,33.38,33.4,31000.0,19.6492,19.6551,19.6433,19.6551,31000.0
2007-05-14 15:35:00,33.39,33.4,33.37,33.38,48600.0,19.6492,19.6551,19.6374,19.6433,48600.0
2007-05-14 15:40:00,33.39,33.39,33.33,33.35,74200.0,19.6492,19.6492,19.6139,19.6257,74200.0
2007-05-14 15:45:00,33.35,33.35,33.31,33.31,97400.0,19.6257,19.6257,19.6021,19.6021,97400.0
2007-05-14 15:50:00,33.3,33.33,33.28,33.29,104000.0,19.5962,19.6139,19.5845,19.5904,104000.0
2007-05-14 15:55:00,33.29,33.32,33.24,33.32,101900.0,19.5904,19.608,19.5609,19.608,101900.0
2007-05-15 09:30:00,33.25,33.32,33.15,33.24,54000.0,19.5668,19.608,19.508,19.5609,54000.0
2007-05-15 09:35:00,33.28,33.29,33.19,33.19,21700.0,19.5845,19.5904,19.5315,19.5315,21700.0
2007-05-15 09:40:00,33.19,33.2,33.14,33.18,15100.0,19.5315,19.5374,19.5021,19.5256,15100.0
2007-05-15 09:45:00,33.18,33.18,33.14,33.14,13600.0,19.5256,19.5256,19.5021,19.5021,13600.0
2007-05-15 09:50:00,33.12,33.14,33.07,33.11,64600.0,19.4903,19.5021,19.4609,19.4844,64600.0
2007-05-15 09:55:00,33.12,33.12,33.01,33.02,44200.0,19.4903,19.4903,19.4256,19.4315,44200.0
2007-05-15 10:00:00,33.02,33.07,32.94,32.99,95200.0,19.4315,19.4609,19.3844,19.4138,95200.0
2007-05-15 10:05:00,33.0,33.07,32.99,32.99,142600.0,19.4197,19.4609,19.4138,19.4138,142600.0
2007-05-15 10:10:00,33.0,33.13,33.0,33.06,61400.0,19.4197,19.4962,19.4197,19.455,61400.0
2007-05-15 10:15:00,33.06,33.16,33.05,33.16,57600.0,19.455,19.5139,19.4491,19.5139,57600.0
2007-05-15 10:20:00,33.15,33.16,33.08,33.16,31700.0,19.508,19.5139,19.4668,19.5139,31700.0
2007-05-15 10:25:00,33.16,33.27,33.16,33.22,46800.0,19.5139,19.5786,19.5139,19.5492,46800.0
2007-05-15 10:30:00,33.22,33.37,33.17,33.33,87500.0,19.5492,19.6374,19.5197,19.6139,87500.0
2007-05-15 10:35:00,33.33,33.4,33.33,33.37,35500.0,19.6139,19.6551,19.6139,19.6374,35500.0
2007-05-15 10:40:00,33.37,33.43,33.37,33.39,49900.0,19.6374,19.6727,19.6374,19.6492,49900.0
2007-05-15 10:45:00,33.39,33.4,33.31,33.32,21700.0,19.6492,19.6551,19.6021,19.608,21700.0
2007-05-15 10:50:00,33.33,33.39,33.31,33.31,27000.0,19.6139,19.6492,19.6021,19.6021,27000.0
2007-05-15 10:55:00,33.31,33.31,33.2,33.2,53600.0,19.6021,19.6021,19.5374,19.5374,53600.0
2007-05-15 11:00:00,33.18,33.2,33.09,33.09,40800.0,19.5256,19.5374,19.4727,19.4727,40800.0
2007-05-15 11:05:00,33.09,33.11,33.05,33.11,34300.0,19.4727,19.4844,19.4491,19.4844,34300.0
2007-05-15 11:10:00,33.12,33.22,33.11,33.19,21200.0,19.4903,19.5492,19.4844,19.5315,21200.0
2007-05-15 11:15:00,33.2,33.21,33.17,33.2,25000.0,19.5374,19.5433,19.5197,19.5374,25000.0
2007-05-15 11:20:00,33.21,33.21,33.2,33.2,14300.0,19.5433,19.5433,19.5374,19.5374,14300.0
2007-05-15 11:25:00,33.21,33.21,33.16,33.16,33300.0,19.5433,19.5433,19.5139,19.5139,33300.0
2007-05-15 11:30:00,33.16,33.18,33.13,33.16,15100.0,19.5139,19.5256,19.4962,19.5139,15100.0
2007-05-15 11:35:00,33.17,33.2,33.15,33.19,35100.0,19.5197,19.5374,19.508,19.5315,35100.0
2007-05-15 11:40:00,33.19,33.25,33.19,33.24,42500.0,19.5315,19.5668,19.5315,19.5609,42500.0
2007-05-15 11:45:00,33.23,33.27,33.23,33.27,12800.0,19.555,19.5786,19.555,19.5786,12800.0
2007-05-15 11:50:00,33.27,33.28,33.22,33.24,25800.0,19.5786,19.5845,19.5492,19.5609,25800.0
2007-05-15 11:55:00,33.24,33.3,33.22,33.26,50100.0,19.5609,19.5962,19.5492,19.5727,50100.0
2007-05-15 12:00:00,33.23,33.25,33.16,33.16,35300.0,19.555,19.5668,19.5139,19.5139,35300.0
2007-05-15 12:05:00,33.17,33.2,33.16,33.2,14100.0,19.5197,19.5374,19.5139,19.5374,14100.0
2007-05-15 12:10:00,33.2,33.25,33.19,33.19,14500.0,19.5374,19.5668,19.5315,19.5315,14500.0
2007-05-15 12:15:00,33.2,33.21,33.15,33.16,29200.0,19.5374,19.5433,19.508,19.5139,29200.0
2007-05-15 12:20:00,33.17,33.18,33.14,33.15,19000.0,19.5197,19.5256,19.5021,19.508,19000.0
2007-05-15 12:25:00,33.14,33.16,33.13,33.15,49200.0,19.5021,19.5139,19.4962,19.508,49200.0
2007-05-15 12:30:00,33.14,33.16,33.12,33.14,23200.0,19.5021,19.5139,19.4903,19.5021,23200.0
2007-05-15 12:35:00,33.13,33.14,33.13,33.14,12300.0,19.4962,19.5021,19.4962,19.5021,12300.0
2007-05-15 12:40:00,33.14,33.14,33.13,33.13,24100.0,19.5021,19.5021,19.4962,19.4962,24100.0
2007-05-15 12:45:00,33.13,33.14,33.1,33.11,36200.0,19.4962,19.5021,19.4785,19.4844,36200.0
2007-05-15 12:50:00,33.11,33.12,33.07,33.08,21400.0,19.4844,19.4903,19.4609,19.4668,21400.0
2007-05-15 12:55:00,33.07,33.08,33.05,33.05,22100.0,19.4609,19.4668,19.4491,19.4491,22100.0
2007-05-15 13:00:00,33.06,33.08,33.05,33.06,36300.0,19.455,19.4668,19.4491,19.455,36300.0
2007-05-15 13:05:00,33.05,33.11,33.05,33.09,13500.0,19.4491,19.4844,19.4491,19.4727,13500.0
2007-05-15 13:10:00,33.1,33.13,33.09,33.1,14700.0,19.4785,19.4962,19.4727,19.4785,14700.0
2007-05-15 13:15:00,33.1,33.13,33.1,33.12,12000.0,19.4785,19.4962,19.4785,19.4903,12000.0
2007-05-15 13:20:00,33.12,33.13,33.1,33.1,15900.0,19.4903,19.4962,19.4785,19.4785,15900.0
2007-05-15 13:25:00,33.1,33.12,33.1,33.1,9100.0,19.4785,19.4903,19.4785,19.4785,9100.0
2007-05-15 13:30:00,33.11,33.13,33.09,33.12,21500.0,19.4844,19.4962,19.4727,19.4903,21500.0
2007-05-15 13:35:00,33.12,33.13,33.11,33.11,4900.0,19.4903,19.4962,19.4844,19.4844,4900.0
2007-05-15 13:40:00,33.12,33.12,33.06,33.06,24400.0,19.4903,19.4903,19.455,19.455,24400.0
2007-05-15 13:45:00,33.06,33.07,33.03,33.05,32000.0,19.455,19.4609,19.4373,19.4491,32000.0
2007-05-15 13:50:00,33.06,33.13,33.06,33.08,25200.0,19.455,19.4962,19.455,19.4668,25200.0
2007-05-15 13:55:00,33.08,33.15,33.08,33.12,23600.0,19.4668,19.508,19.4668,19.4903,23600.0
2007-05-15 14:00:00,33.12,33.12,33.07,33.1,37000.0,19.4903,19.4903,19.4609,19.4785,37000.0
2007-05-15 14:05:00,33.1,33.14,33.1,33.11,11900.0,19.4785,19.5021,19.4785,19.4844,11900.0
2007-05-15 14:10:00,33.11,33.12,33.06,33.06,17700.0,19.4844,19.4903,19.455,19.455,17700.0
2007-05-15 14:15:00,33.06,33.07,33.02,33.05,29800.0,19.455,19.4609,19.4315,19.4491,29800.0
2007-05-15 14:20:00,33.05,33.06,33.04,33.04,21800.0,19.4491,19.455,19.4432,19.4432,21800.0
2007-05-15 14:25:00,33.04,33.05,33.0,33.01,45700.0,19.4432,19.4491,19.4197,19.4256,45700.0
2007-05-15 14:30:00,33.02,33.03,33.0,33.01,51100.0,19.4315,19.4373,19.4197,19.4256,51100.0
2007-05-15 14:35:00,33.01,33.03,32.99,32.99,47500.0,19.4256,19.4373,19.4138,19.4138,47500.0
2007-05-15 14:40:00,32.99,33.02,32.97,32.98,49200.0,19.4138,19.4315,19.402,19.4079,49200.0
2007-05-15 14:45:00,32.98,32.98,32.89,32.9,56200.0,19.4079,19.4079,19.355,19.3608,56200.0
2007-05-15 14:50:00,32.89,32.99,32.89,32.99,58000.0,19.355,19.4138,19.355,19.4138,58000.0
2007-05-15 14:55:00,32.98,32.99,32.94,32.98,51800.0,19.4079,19.4138,19.3844,19.4079,51800.0
2007-05-15 15:00:00,32.97,33.02,32.97,33.01,29300.0,19.402,19.4315,19.402,19.4256,29300.0
2007-05-15 15:05:00,33.01,33.02,32.98,32.99,20000.0,19.4256,19.4315,19.4079,19.4138,20000.0
2007-05-15 15:10:00,32.98,33.02,32.95,33.01,40700.0,19.4079,19.4315,19.3903,19.4256,40700.0
2007-05-15 15:15:00,33.02,33.02,32.96,32.96,35500.0,19.4315,19.4315,19.3962,19.3962,35500.0
2007-05-15 15:20:00,32.97,32.97,32.94,32.95,31600.0,19.402,19.402,19.3844,19.3903,31600.0
2007-05-15 15:25:00,32.94,33.01,32.94,32.99,27700.0,19.3844,19.4256,19.3844,19.4138,27700.0
2007-05-15 15:30:00,33.0,33.01,32.99,33.0,15800.0,19.4197,19.4256,19.4138,19.4197,15800.0
2007-05-15 15:35:00,32.99,33.0,32.95,32.96,70300.0,19.4138,19.4197,19.3903,19.3962,70300.0
2007-05-15 15:40:00,32.96,32.97,32.86,32.86,126000.0,19.3962,19.402,19.3373,19.3373,126000.0
2007-05-15 15:45:00,32.87,32.89,32.82,32.82,102700.0,19.3432,19.355,19.3138,19.3138,102700.0
2007-05-15 15:50:00,32.83,32.88,32.81,32.85,92200.0,19.3197,19.3491,19.3079,19.3314,92200.0
2007-05-15 15:55:00,32.85,32.91,32.84,32.91,77500.0,19.3314,19.3667,19.3255,19.3667,77500.0
2007-05-16 09:30:00,32.96,33.19,32.96,33.17,51800.0,19.3962,19.5315,19.3962,19.5197,51800.0
2007-05-16 09:35:00,33.16,33.35,33.16,33.35,33000.0,19.5139,19.6257,19.5139,19.6257,33000.0
2007-05-16 09:40:00,33.35,33.37,33.27,33.3,23300.0,19.6257,19.6374,19.5786,19.5962,23300.0
2007-05-16 09:45:00,33.31,33.35,33.27,33.31,26900.0,19.6021,19.6257,19.5786,19.6021,26900.0
2007-05-16 09:50:00,33.3,33.39,33.29,33.38,39100.0,19.5962,19.6492,19.5904,19.6433,39100.0
2007-05-16 09:55:00,33.38,33.43,33.38,33.41,34200.0,19.6433,19.6727,19.6433,19.661,34200.0
2007-05-16 10:00:00,33.41,33.45,33.39,33.44,42600.0,19.661,19.6845,19.6492,19.6786,42600.0
2007-05-16 10:05:00,33.45,33.46,33.4,33.4,26200.0,19.6845,19.6904,19.6551,19.6551,26200.0
2007-05-16 10:10:00,33.4,33.42,33.37,33.42,27900.0,19.6551,19.6669,19.6374,19.6669,27900.0
2007-05-16 10:15:00,33.41,33.41,33.35,33.35,36200.0,19.661,19.661,19.6257,19.6257,36200.0
2007-05-16 10:20:00,33.36,33.46,33.35,33.46,79900.0,19.6315,19.6904,19.6257,19.6904,79900.0
2007-05-16 10:25:00,33.45,33.51,33.45,33.47,52100.0,19.6845,19.7198,19.6845,19.6963,52100.0
2007-05-16 10:30:00,33.47,33.48,33.45,33.47,24600.0,19.6963,19.7022,19.6845,19.6963,24600.0
2007-05-16 10:35:00,33.47,33.48,33.45,33.48,31400.0,19.6963,19.7022,19.6845,19.7022,31400.0
2007-05-16 10:40:00,33.47,33.5,33.47,33.49,37000.0,19.6963,19.7139,19.6963,19.708,37000.0
2007-05-16 10:45:00,33.48,33.51,33.47,33.5,25700.0,19.7022,19.7198,19.6963,19.7139,25700.0
2007-05-16 10:50:00,33.51,33.51,33.48,33.5,15700.0,19.7198,19.7198,19.7022,19.7139,15700.0
2007-05-16 10:55:00,33.49,33.49,33.47,33.47,28800.0,19.708,19.708,19.6963,19.6963,28800.0
2007-05-16 11:00:00,33.47,33.49,33.47,33.47,39400.0,19.6963,19.708,19.6963,19.6963,39400.0
2007-05-16 11:05:00,33.49,33.49,33.45,33.46,45700.0,19.708,19.708,19.6845,19.6904,45700.0
2007-05-16 11:10:00,33.47,33.47,33.43,33.44,18900.0,19.6963,19.6963,19.6727,19.6786,18900.0
2007-05-16 11:15:00,33.44,33.45,33.41,33.43,22200.0,19.6786,19.6845,19.661,19.6727,22200.0
2007-05-16 11:20:00,33.42,33.45,33.42,33.42,30800.0,19.6669,19.6845,19.6669,19.6669,30800.0
2007-05-16 11:25:00,33.42,33.45,33.41,33.45,22700.0,19.6669,19.6845,19.661,19.6845,22700.0
2007-05-16 11:30:00,33.44,33.45,33.42,33.44,24600.0,19.6786,19.6845,19.6669,19.6786,24600.0
2007-05-16 11:35:00,33.45,33.47,33.44,33.46,33200.0,19.6845,19.6963,19.6786,19.6904,33200.0
2007-05-16 11:40:00,33.46,33.47,33.45,33.46,13800.0,19.6904,19.6963,19.6845,19.6904,13800.0
2007-05-16 11:45:00,33.46,33.47,33.46,33.47,7900.0,19.6904,19.6963,19.6904,19.6963,7900.0
2007-05-16 11:50:00,33.47,33.49,33.46,33.49,16600.0,19.6963,19.708,19.6904,19.708,16600.0
2007-05-16 11:55:00,33.48,33.51,33.48,33.49,18700.0,19.7022,19.7198,19.7022,19.708,18700.0
2007-05-16 12:00:00,33.49,33.51,33.44,33.45,44400.0,19.708,19.7198,19.6786,19.6845,44400.0
2007-05-16 12:05:00,33.44,33.47,33.41,33.42,53000.0,19.6786,19.6963,19.661,19.6669,53000.0
2007-05-16 12:10:00,33.43,33.49,33.41,33.49,57600.0,19.6727,19.708,19.661,19.708,57600.0
2007-05-16 12:15:00,33.49,33.54,33.46,33.51,42900.0,19.708,19.7375,19.6904,19.7198,42900.0
2007-05-16 12:20:00,33.5,33.5,33.44,33.45,25900.0,19.7139,19.7139,19.6786,19.6845,25900.0
2007-05-16 12:25:00,33.45,33.52,33.45,33.5,29100.0,19.6845,19.7257,19.6845,19.7139,29100.0
2007-05-16 12:30:00,33.51,33.51,33.48,33.48,18200.0,19.7198,19.7198,19.7022,19.7022,18200.0
2007-05-16 12:35:00,33.49,33.5,33.48,33.49,21800.0,19.708,19.7139,19.7022,19.708,21800.0
2007-05-16 12:40:00,33.5,33.5,33.45,33.49,26300.0,19.7139,19.7139,19.6845,19.708,26300.0
2007-05-16 12:45:00,33.48,33.48,33.46,33.47,40600.0,19.7022,19.7022,19.6904,19.6963,40600.0
2007-05-16 12:50:00,33.47,33.51,33.46,33.49,35000.0,19.6963,19.7198,19.6904,19.708,35000.0
2007-05-16 12:55:00,33.49,33.51,33.49,33.49,12200.0,19.708,19.7198,19.708,19.708,12200.0
2007-05-16 13:00:00,33.51,33.52,33.49,33.5,35300.0,19.7198,19.7257,19.708,19.7139,35300.0
2007-05-16 13:05:00,33.5,33.52,33.49,33.5,24900.0,19.7139,19.7257,19.708,19.7139,24900.0
2007-05-16 13:10:00,33.5,33.53,33.49,33.52,48300.0,19.7139,19.7316,19.708,19.7257,48300.0
2007-05-16 13:15:00,33.52,33.58,33.51,33.55,35800.0,19.7257,19.761,19.7198,19.7434,35800.0
2007-05-16 13:20:00,33.55,33.63,33.55,33.59,43000.0,19.7434,19.7904,19.7434,19.7669,43000.0
2007-05-16 13:25:00,33.59,33.59,33.53,33.56,41400.0,19.7669,19.7669,19.7316,19.7492,41400.0
2007-05-16 13:30:00,33.56,33.6,33.56,33.58,25100.0,19.7492,19.7728,19.7492,19.761,25100.0
2007-05-16 13:35:00,33.59,33.62,33.58,33.6,41900.0,19.7669,19.7845,19.761,19.7728,41900.0
2007-05-16 13:40:00,33.6,33.61,33.54,33.59,54100.0,19.7728,19.7787,19.7375,19.7669,54100.0
2007-05-16 13:45:00,33.6,33.64,33.56,33.56,45900.0,19.7728,19.7963,19.7492,19.7492,45900.0
2007-05-16 13:50:00,33.57,33.62,33.56,33.61,27000.0,19.7551,19.7845,19.7492,19.7787,27000.0
2007-05-16 13:55:00,33.61,33.65,33.59,33.6,49800.0,19.7787,19.8022,19.7669,19.7728,49800.0
2007-05-16 14:00:00,33.6,33.63,33.59,33.63,33000.0,19.7728,19.7904,19.7669,19.7904,33000.0
2007-05-16 14:05:00,33.63,33.66,33.62,33.66,42200.0,19.7904,19.8081,19.7845,19.8081,42200.0
2007-05-16 14:10:00,33.66,33.72,33.65,33.71,40800.0,19.8081,19.8434,19.8022,19.8375,40800.0
2007-05-16 14:15:00,33.7,33.8,33.7,33.8,100400.0,19.8316,19.8905,19.8316,19.8905,100400.0
2007-05-16 14:20:00,33.79,33.83,33.74,33.75,89200.0,19.8846,19.9081,19.8552,19.8611,89200.0
2007-05-16 14:25:00,33.75,33.78,33.69,33.7,85800.0,19.8611,19.8787,19.8257,19.8316,85800.0
2007-05-16 14:30:00,33.71,33.71,33.67,33.7,68700.0,19.8375,19.8375,19.814,19.8316,68700.0
2007-05-16 14:35:00,33.7,33.72,33.68,33.7,90100.0,19.8316,19.8434,19.8199,19.8316,90100.0
2007-05-16 14:40:00,33.7,33.75,33.69,33.73,73800.0,19.8316,19.8611,19.8257,19.8493,73800.0
2007-05-16 14:45:00,33.73,33.75,33.7,33.71,61200.0,19.8493,19.8611,19.8316,19.8375,61200.0
2007-05-16 14:50:00,33.71,33.71,33.67,33.67,50300.0,19.8375,19.8375,19.814,19.814,50300.0
2007-05-16 14:55:00,33.67,33.68,33.65,33.66,58400.0,19.814,19.8199,19.8022,19.8081,58400.0
2007-05-16 15:00:00,33.66,33.67,33.64,33.64,50700.0,19.8081,19.814,19.7963,19.7963,50700.0
2007-05-16 15:05:00,33.65,33.66,33.62,33.63,77700.0,19.8022,19.8081,19.7845,19.7904,77700.0
2007-05-16 15:10:00,33.63,33.64,33.58,33.59,60400.0,19.7904,19.7963,19.761,19.7669,60400.0
2007-05-16 15:15:00,33.59,33.62,33.59,33.61,64000.0,19.7669,19.7845,19.7669,19.7787,64000.0
2007-05-16 15:20:00,33.61,33.67,33.6,33.67,62900.0,19.7787,19.814,19.7728,19.814,62900.0
2007-05-16 15:25:00,33.67,33.68,33.61,33.62,63300.0,19.814,19.8199,19.7787,19.7845,63300.0
2007-05-16 15:30:00,33.61,33.69,33.61,33.69,52700.0,19.7787,19.8257,19.7787,19.8257,52700.0
2007-05-16 15:35:00,33.69,33.72,33.67,33.67,71600.0,19.8257,19.8434,19.814,19.814,71600.0
2007-05-16 15:40:00,33.68,33.73,33.68,33.71,51000.0,19.8199,19.8493,19.8199,19.8375,51000.0
2007-05-16 15:45:00,33.71,33.74,33.68,33.7,91500.0,19.8375,19.8552,19.8199,19.8316,91500.0
2007-05-16 15:50:00,33.71,33.77,33.69,33.76,140800.0,19.8375,19.8728,19.8257,19.8669,140800.0
2007-05-16 15:55:00,33.76,33.78,33.71,33.75,95600.0,19.8669,19.8787,19.8375,19.8611,95600.0
2007-05-17 09:30:00,33.58,33.6,33.51,33.55,34800.0,19.761,19.7728,19.7198,19.7434,34800.0
2007-05-17 09:35:00,33.56,33.63,33.56,33.63,11200.0,19.7492,19.7904,19.7492,19.7904,11200.0
2007-05-17 09:40:00,33.63,33.63,33.5,33.52,20100.0,19.7904,19.7904,19.7139,19.7257,20100.0
2007-05-17 09:45:00,33.53,33.61,33.53,33.58,17900.0,19.7316,19.7787,19.7316,19.761,17900.0
2007-05-17 09:50:00,33.59,33.66,33.54,33.62,47200.0,19.7669,19.8081,19.7375,19.7845,47200.0
2007-05-17 09:55:00,33.64,33.64,33.54,33.55,12800.0,19.7963,19.7963,19.7375,19.7434,12800.0
2007-05-17 10:00:00,33.55,33.55,33.4,33.41,51200.0,19.7434,19.7434,19.6551,19.661,51200.0
2007-05-17 10:05:00,33.4,33.46,33.4,33.43,27200.0,19.6551,19.6904,19.6551,19.6727,27200.0
2007-05-17 10:10:00,33.44,33.46,33.41,33.45,37400.0,19.6786,19.6904,19.661,19.6845,37400.0
2007-05-17 10:15:00,33.45,33.47,33.41,33.41,21800.0,19.6845,19.6963,19.661,19.661,21800.0
2007-05-17 10:20:00,33.41,33.42,33.33,33.39,95000.0,19.661,19.6669,19.6139,19.6492,95000.0
2007-05-17 10:25:00,33.4,33.48,33.35,33.47,147300.0,19.6551,19.7022,19.6257,19.6963,147300.0
2007-05-17 10:30:00,33.47,33.49,33.37,33.37,41200.0,19.6963,19.708,19.6374,19.6374,41200.0
2007-05-17 10:35:00,33.38,33.4,33.33,33.36,46100.0,19.6433,19.6551,19.6139,19.6315,46100.0
2007-05-17 10:40:00,33.36,33.37,33.31,33.35,30900.0,19.6315,19.6374,19.6021,19.6257,30900.0
2007-05-17 10:45:00,33.36,33.41,33.36,33.41,13600.0,19.6315,19.661,19.6315,19.661,13600.0
2007-05-17 10:50:00,33.41,33.41,33.32,33.35,25800.0,19.661,19.661,19.608,19.6257,25800.0
2007-05-17 10:55:00,33.36,33.41,33.35,33.4,19100.0,19.6315,19.661,19.6257,19.6551,19100.0
2007-05-17 11:00:00,33.4,33.46,33.4,33.45,18100.0,19.6551,19.6904,19.6551,19.6845,18100.0
2007-05-17 11:05:00,33.46,33.5,33.43,33.47,19200.0,19.6904,19.7139,19.6727,19.6963,19200.0
2007-05-17 11:10:00,33.48,33.49,33.41,33.45,50500.0,19.7022,19.708,19.661,19.6845,50500.0
2007-05-17 11:15:00,33.45,33.48,33.42,33.46,13500.0,19.6845,19.7022,19.6669,19.6904,13500.0
2007-05-17 11:20:00,33.47,33.47,33.38,33.46,39600.0,19.6963,19.6963,19.6433,19.6904,39600.0
2007-05-17 11:25:00,33.46,33.48,33.41,33.43,21900.0,19.6904,19.7022,19.661,19.6727,21900.0
2007-05-17 11:30:00,33.43,33.43,33.39,33.39,14700.0,19.6727,19.6727,19.6492,19.6492,14700.0
2007-05-17 11:35:00,33.39,33.45,33.39,33.45,35500.0,19.6492,19.6845,19.6492,19.6845,35500.0
2007-05-17 11:40:00,33.45,33.51,33.44,33.49,24400.0,19.6845,19.7198,19.6786,19.708,24400.0
2007-05-17 11:45:00,33.48,33.52,33.47,33.51,19300.0,19.7022,19.7257,19.6963,19.7198,19300.0
2007-05-17 11:50:00,33.5,33.51,33.41,33.42,26600.0,19.7139,19.7198,19.661,19.6669,26600.0
2007-05-17 11:55:00,33.42,33.47,33.4,33.42,38400.0,19.6669,19.6963,19.6551,19.6669,38400.0
2007-05-17 12:00:00,33.42,33.44,33.4,33.42,25400.0,19.6669,19.6786,19.6551,19.6669,25400.0
2007-05-17 12:05:00,33.42,33.44,33.4,33.42,37500.0,19.6669,19.6786,19.6551,19.6669,37500.0
2007-05-17 12:10:00,33.43,33.46,33.41,33.44,17700.0,19.6727,19.6904,19.661,19.6786,17700.0
2007-05-17 12:15:00,33.45,33.45,33.4,33.4,19500.0,19.6845,19.6845,19.6551,19.6551,19500.0
2007-05-17 12:20:00,33.41,33.45,33.39,33.43,34600.0,19.661,19.6845,19.6492,19.6727,34600.0
2007-05-17 12:25:00,33.44,33.44,33.42,33.42,12600.0,19.6786,19.6786,19.6669,19.6669,12600.0
2007-05-17 12:30:00,33.42,33.42,33.37,33.37,37800.0,19.6669,19.6669,19.6374,19.6374,37800.0
2007-05-17 12:35:00,33.37,33.43,33.34,33.43,48900.0,19.6374,19.6727,19.6198,19.6727,48900.0
2007-05-17 12:40:00,33.42,33.42,33.32,33.32,22300.0,19.6669,19.6669,19.608,19.608,22300.0
2007-05-17 12:45:00,33.33,33.38,33.33,33.35,22300.0,19.6139,19.6433,19.6139,19.6257,22300.0
2007-05-17 12:50:00,33.36,33.38,33.35,33.38,9900.0,19.6315,19.6433,19.6257,19.6433,9900.0
2007-05-17 12:55:00,33.38,33.38,33.33,33.34,15100.0,19.6433,19.6433,19.6139,19.6198,15100.0
2007-05-17 13:00:00,33.33,33.34,33.3,33.33,27900.0,19.6139,19.6198,19.5962,19.6139,27900.0
2007-05-17 13:05:00,33.33,33.35,33.31,33.33,17400.0,19.6139,19.6257,19.6021,19.6139,17400.0
2007-05-17 13:10:00,33.33,33.34,33.31,33.31,10900.0,19.6139,19.6198,19.6021,19.6021,10900.0
2007-05-17 13:15:00,33.31,33.33,33.3,33.32,14500.0,19.6021,19.6139,19.5962,19.608,14500.0
2007-05-17 13:20:00,33.33,33.33,33.3,33.32,23200.0,19.6139,19.6139,19.5962,19.608,23200.0
2007-05-17 13:25:00,33.32,33.35,33.3,33.35,25200.0,19.608,19.6257,19.5962,19.6257,25200.0
2007-05-17 13:30:00,33.34,33.35,33.33,33.34,3400.0,19.6198,19.6257,19.6139,19.6198,3400.0
2007-05-17 13:35:00,33.34,33.34,33.27,33.27,41200.0,19.6198,19.6198,19.5786,19.5786,41200.0
2007-05-17 13:40:00,33.27,33.31,33.27,33.31,13800.0,19.5786,19.6021,19.5786,19.6021,13800.0
2007-05-17 13:45:00,33.3,33.32,33.29,33.32,19700.0,19.5962,19.608,19.5904,19.608,19700.0
2007-05-17 13:50:00,33.31,33.32,33.27,33.31,20600.0,19.6021,19.608,19.5786,19.6021,20600.0
2007-05-17 13:55:00,33.31,33.32,33.3,33.31,21000.0,19.6021,19.608,19.5962,19.6021,21000.0
2007-05-17 14:00:00,33.32,33.32,33.31,33.32,16600.0,19.608,19.608,19.6021,19.608,16600.0
2007-05-17 14:05:00,33.32,33.34,33.31,33.33,31400.0,19.608,19.6198,19.6021,19.6139,31400.0
2007-05-17 14:10:00,33.34,33.35,33.31,33.32,32200.0,19.6198,19.6257,19.6021,19.608,32200.0
2007-05-17 14:15:00,33.33,33.35,33.32,33.34,38100.0,19.6139,19.6257,19.608,19.6198,38100.0
2007-05-17 14:20:00,33.34,33.35,33.28,33.3,35100.0,19.6198,19.6257,19.5845,19.5962,35100.0
2007-05-17 14:25:00,33.3,33.3,33.26,33.27,26900.0,19.5962,19.5962,19.5727,19.5786,26900.0
2007-05-17 14:30:00,33.28,33.3,33.25,33.27,37200.0,19.5845,19.5962,19.5668,19.5786,37200.0
2007-05-17 14:35:00,33.26,33.28,33.25,33.25,17300.0,19.5727,19.5845,19.5668,19.5668,17300.0
2007-05-17 14:40:00,33.25,33.27,33.25,33.25,19500.0,19.5668,19.5786,19.5668,19.5668,19500.0
2007-05-17 14:45:00,33.25,33.29,33.25,33.25,36000.0,19.5668,19.5904,19.5668,19.5668,36000.0
2007-05-17 14:50:00,33.26,33.29,33.25,33.29,29300.0,19.5727,19.5904,19.5668,19.5904,29300.0
2007-05-17 14:55:00,33.28,33.31,33.25,33.29,27100.0,19.5845,19.6021,19.5668,19.5904,27100.0
2007-05-17 15:00:00,33.29,33.33,33.25,33.32,44300.0,19.5904,19.6139,19.5668,19.608,44300.0
2007-05-17 15:05:00,33.31,33.32,33.26,33.26,39500.0,19.6021,19.608,19.5727,19.5727,39500.0
2007-05-17 15:10:00,33.26,33.27,33.23,33.24,58100.0,19.5727,19.5786,19.555,19.5609,58100.0
2007-05-17 15:15:00,33.24,33.26,33.24,33.25,57700.0,19.5609,19.5727,19.5609,19.5668,57700.0
2007-05-17 15:20:00,33.25,33.25,33.2,33.2,67400.0,19.5668,19.5668,19.5374,19.5374,67400.0
2007-05-17 15:25:00,33.2,33.21,33.19,33.19,41600.0,19.5374,19.5433,19.5315,19.5315,41600.0
2007-05-17 15:30:00,33.19,33.22,33.19,33.22,21800.0,19.5315,19.5492,19.5315,19.5492,21800.0
2007-05-17 15:35:00,33.22,33.22,33.16,33.17,57400.0,19.5492,19.5492,19.5139,19.5197,57400.0
2007-05-17 15:40:00,33.17,33.17,33.13,33.15,64300.0,19.5197,19.5197,19.4962,19.508,64300.0
2007-05-17 15:45:00,33.15,33.22,33.15,33.21,39400.0,19.508,19.5492,19.508,19.5433,39400.0
2007-05-17 15:50:00,33.21,33.25,33.19,33.23,52900.0,19.5433,19.5668,19.5315,19.555,52900.0
2007-05-17 15:55:00,33.23,33.25,33.2,33.2,57500.0,19.555,19.5668,19.5374,19.5374,57500.0
2007-05-18 09:30:00,33.23,33.23,33.1,33.12,440200.0,19.555,19.555,19.4785,19.4903,440200.0
2007-05-18 09:35:00,33.13,33.18,33.04,33.1,17600.0,19.4962,19.5256,19.4432,19.4785,17600.0
2007-05-18 09:40:00,33.08,33.16,33.07,33.16,12200.0,19.4668,19.5139,19.4609,19.5139,12200.0
2007-05-18 09:45:00,33.16,33.2,33.1,33.11,52000.0,19.5139,19.5374,19.4785,19.4844,52000.0
2007-05-18 09:50:00,33.13,33.17,33.12,33.14,18100.0,19.4962,19.5197,19.4903,19.5021,18100.0
2007-05-18 09:55:00,33.15,33.18,33.14,33.15,17100.0,19.508,19.5256,19.5021,19.508,17100.0
2007-05-18 10:00:00,33.18,33.23,33.13,33.13,30500.0,19.5256,19.555,19.4962,19.4962,30500.0
2007-05-18 10:05:00,33.13,33.2,33.13,33.15,57800.0,19.4962,19.5374,19.4962,19.508,57800.0
2007-05-18 10:10:00,33.15,33.27,33.15,33.24,27900.0,19.508,19.5786,19.508,19.5609,27900.0
2007-05-18 10:15:00,33.25,33.29,33.24,33.27,69800.0,19.5668,19.5904,19.5609,19.5786,69800.0
2007-05-18 10:20:00,33.28,33.43,33.27,33.42,40800.0,19.5845,19.6727,19.5786,19.6669,40800.0
2007-05-18 10:25:00,33.44,33.46,33.36,33.45,58900.0,19.6786,19.6904,19.6315,19.6845,58900.0
2007-05-18 10:30:00,33.45,33.48,33.44,33.45,45000.0,19.6845,19.7022,19.6786,19.6845,45000.0
2007-05-18 10:35:00,33.44,33.44,33.39,33.41,34400.0,19.6786,19.6786,19.6492,19.661,34400.0
2007-05-18 10:40:00,33.4,33.44,33.37,33.38,42400.0,19.6551,19.6786,19.6374,19.6433,42400.0
2007-05-18 10:45:00,33.38,33.43,33.38,33.4,17600.0,19.6433,19.6727,19.6433,19.6551,17600.0
2007-05-18 10:50:00,33.4,33.42,33.38,33.41,29000.0,19.6551,19.6669,19.6433,19.661,29000.0
2007-05-18 10:55:00,33.41,33.43,33.4,33.42,19200.0,19.661,19.6727,19.6551,19.6669,19200.0
2007-05-18 11:00:00,33.41,33.42,33.41,33.41,12900.0,19.661,19.6669,19.661,19.661,12900.0
2007-05-18 11:05:00,33.42,33.46,33.41,33.46,23100.0,19.6669,19.6904,19.661,19.6904,23100.0
2007-05-18 11:10:00,33.45,33.48,33.44,33.46,16100.0,19.6845,19.7022,19.6786,19.6904,16100.0
2007-05-18 11:15:00,33.46,33.46,33.43,33.44,14500.0,19.6904,19.6904,19.6727,19.6786,14500.0
2007-05-18 11:20:00,33.44,33.46,33.44,33.46,11200.0,19.6786,19.6904,19.6786,19.6904,11200.0
2007-05-18 11:25:00,33.45,33.5,33.45,33.48,33400.0,19.6845,19.7139,19.6845,19.7022,33400.0
2007-05-18 11:30:00,33.48,33.55,33.48,33.54,51800.0,19.7022,19.7434,19.7022,19.7375,51800.0
2007-05-18 11:35:00,33.54,33.54,33.53,33.54,22100.0,19.7375,19.7375,19.7316,19.7375,22100.0
2007-05-18 11:40:00,33.53,33.54,33.53,33.53,3500.0,19.7316,19.7375,19.7316,19.7316,3500.0
2007-05-18 11:45:00,33.53,33.56,33.53,33.55,25700.0,19.7316,19.7492,19.7316,19.7434,25700.0
2007-05-18 11:50:00,33.55,33.58,33.55,33.58,17300.0,19.7434,19.761,19.7434,19.761,17300.0
2007-05-18 11:55:00,33.58,33.6,33.57,33.59,20600.0,19.761,19.7728,19.7551,19.7669,20600.0
2007-05-18 12:00:00,33.59,33.6,33.59,33.59,13900.0,19.7669,19.7728,19.7669,19.7669,13900.0
2007-05-18 12:05:00,33.59,33.59,33.53,33.54,33800.0,19.7669,19.7669,19.7316,19.7375,33800.0
2007-05-18 12:10:00,33.54,33.55,33.52,33.53,22800.0,19.7375,19.7434,19.7257,19.7316,22800.0
2007-05-18 12:15:00,33.53,33.54,33.52,33.53,12500.0,19.7316,19.7375,19.7257,19.7316,12500.0
2007-05-18 12:20:00,33.52,33.55,33.51,33.51,30400.0,19.7257,19.7434,19.7198,19.7198,30400.0
2007-05-18 12:25:00,33.52,33.54,33.5,33.51,52700.0,19.7257,19.7375,19.7139,19.7198,52700.0
2007-05-18 12:30:00,33.5,33.52,33.46,33.5,26800.0,19.7139,19.7257,19.6904,19.7139,26800.0
2007-05-18 12:35:00,33.49,33.5,33.46,33.47,10600.0,19.708,19.7139,19.6904,19.6963,10600.0
2007-05-18 12:40:00,33.47,33.49,33.46,33.47,23500.0,19.6963,19.708,19.6904,19.6963,23500.0
2007-05-18 12:45:00,33.47,33.48,33.47,33.48,7300.0,19.6963,19.7022,19.6963,19.7022,7300.0
2007-05-18 12:50:00,33.48,33.54,33.48,33.54,20300.0,19.7022,19.7375,19.7022,19.7375,20300.0
2007-05-18 12:55:00,33.53,33.58,33.53,33.56,19000.0,19.7316,19.761,19.7316,19.7492,19000.0
2007-05-18 13:00:00,33.56,33.59,33.55,33.56,19100.0,19.7492,19.7669,19.7434,19.7492,19100.0
2007-05-18 13:05:00,33.57,33.61,33.56,33.6,32300.0,19.7551,19.7787,19.7492,19.7728,32300.0
2007-05-18 13:10:00,33.61,33.61,33.6,33.6,13200.0,19.7787,19.7787,19.7728,19.7728,13200.0
2007-05-18 13:15:00,33.61,33.64,33.59,33.59,22700.0,19.7787,19.7963,19.7669,19.7669,22700.0
2007-05-18 13:20:00,33.6,33.62,33.58,33.59,22400.0,19.7728,19.7845,19.761,19.7669,22400.0
2007-05-18 13:25:00,33.59,33.6,33.58,33.58,16300.0,19.7669,19.7728,19.761,19.761,16300.0
2007-05-18 13:30:00,33.59,33.62,33.58,33.62,29400.0,19.7669,19.7845,19.761,19.7845,29400.0
2007-05-18 13:35:00,33.61,33.61,33.6,33.61,11100.0,19.7787,19.7787,19.7728,19.7787,11100.0
2007-05-18 13:40:00,33.61,33.65,33.6,33.63,20400.0,19.7787,19.8022,19.7728,19.7904,20400.0
2007-05-18 13:45:00,33.64,33.66,33.59,33.59,18100.0,19.7963,19.8081,19.7669,19.7669,18100.0
2007-05-18 13:50:00,33.58,33.6,33.58,33.59,8300.0,19.761,19.7728,19.761,19.7669,8300.0
2007-05-18 13:55:00,33.58,33.59,33.56,33.56,16300.0,19.761,19.7669,19.7492,19.7492,16300.0
2007-05-18 14:00:00,33.56,33.61,33.56,33.61,37100.0,19.7492,19.7787,19.7492,19.7787,37100.0
2007-05-18 14:05:00,33.6,33.61,33.56,33.58,44100.0,19.7728,19.7787,19.7492,19.761,44100.0
2007-05-18 14:10:00,33.58,33.61,33.56,33.6,56900.0,19.761,19.7787,19.7492,19.7728,56900.0
2007-05-18 14:15:00,33.6,33.62,33.58,33.62,40200.0,19.7728,19.7845,19.761,19.7845,40200.0
2007-05-18 14:20:00,33.61,33.62,33.59,33.6,36400.0,19.7787,19.7845,19.7669,19.7728,36400.0
2007-05-18 14:25:00,33.6,33.62,33.6,33.62,17800.0,19.7728,19.7845,19.7728,19.7845,17800.0
2007-05-18 14:30:00,33.61,33.62,33.56,33.58,23900.0,19.7787,19.7845,19.7492,19.761,23900.0
2007-05-18 14:35:00,33.59,33.59,33.57,33.58,7100.0,19.7669,19.7669,19.7551,19.761,7100.0
2007-05-18 14:40:00,33.58,33.58,33.55,33.57,18300.0,19.761,19.761,19.7434,19.7551,18300.0
2007-05-18 14:45:00,33.57,33.6,33.55,33.57,51600.0,19.7551,19.7728,19.7434,19.7551,51600.0
2007-05-18 14:50:00,33.57,33.59,33.57,33.57,11900.0,19.7551,19.7669,19.7551,19.7551,11900.0
2007-05-18 14:55:00,33.57,33.59,33.55,33.55,9400.0,19.7551,19.7669,19.7434,19.7434,9400.0
2007-05-18 15:00:00,33.56,33.56,33.51,33.54,72400.0,19.7492,19.7492,19.7198,19.7375,72400.0
2007-05-18 15:05:00,33.54,33.55,33.5,33.5,39200.0,19.7375,19.7434,19.7139,19.7139,39200.0
2007-05-18 15:10:00,33.51,33.55,33.51,33.51,26100.0,19.7198,19.7434,19.7198,19.7198,26100.0
2007-05-18 15:15:00,33.5,33.56,33.5,33.56,34000.0,19.7139,19.7492,19.7139,19.7492,34000.0
2007-05-18 15:20:00,33.56,33.58,33.55,33.58,24800.0,19.7492,19.761,19.7434,19.761,24800.0
2007-05-18 15:25:00,33.57,33.61,33.57,33.6,49500.0,19.7551,19.7787,19.7551,19.7728,49500.0
2007-05-18 15:30:00,33.59,33.6,33.54,33.54,52000.0,19.7669,19.7728,19.7375,19.7375,52000.0
2007-05-18 15:35:00,33.53,33.56,33.51,33.54,35800.0,19.7316,19.7492,19.7198,19.7375,35800.0
2007-05-18 15:40:00,33.54,33.56,33.51,33.54,76000.0,19.7375,19.7492,19.7198,19.7375,76000.0
2007-05-18 15:45:00,33.54,33.56,33.51,33.51,24100.0,19.7375,19.7492,19.7198,19.7198,24100.0
2007-05-18 15:50:00,33.52,33.58,33.5,33.58,56200.0,19.7257,19.761,19.7139,19.761,56200.0
2007-05-18 15:55:00,33.57,33.63,33.55,33.59,99300.0,19.7551,19.7904,19.7434,19.7669,99300.0
2007-05-21 09:30:00,33.38,33.4,33.15,33.16,57500.0,19.6433,19.6551,19.508,19.5139,57500.0
2007-05-21 09:35:00,33.2,33.42,33.15,33.42,25600.0,19.5374,19.6669,19.508,19.6669,25600.0
2007-05-21 09:40:00,33.4,33.43,33.33,33.34,29600.0,19.6551,19.6727,19.6139,19.6198,29600.0
2007-05-21 09:45:00,33.34,33.35,33.25,33.27,34900.0,19.6198,19.6257,19.5668,19.5786,34900.0
2007-05-21 09:50:00,33.28,33.34,33.26,33.26,23300.0,19.5845,19.6198,19.5727,19.5727,23300.0
2007-05-21 09:55:00,33.27,33.28,33.18,33.18,37900.0,19.5786,19.5845,19.5256,19.5256,37900.0
2007-05-21 10:00:00,33.18,33.22,33.18,33.21,35000.0,19.5256,19.5492,19.5256,19.5433,35000.0
2007-05-21 10:05:00,33.21,33.21,33.15,33.15,40100.0,19.5433,19.5433,19.508,19.508,40100.0
2007-05-21 10:10:00,33.16,33.16,33.11,33.11,35700.0,19.5139,19.5139,19.4844,19.4844,35700.0
2007-05-21 10:15:00,33.11,33.12,33.07,33.08,28000.0,19.4844,19.4903,19.4609,19.4668,28000.0
2007-05-21 10:20:00,33.07,33.1,33.06,33.09,52800.0,19.4609,19.4785,19.455,19.4727,52800.0
2007-05-21 10:25:00,33.1,33.1,33.08,33.08,22700.0,19.4785,19.4785,19.4668,19.4668,22700.0
2007-05-21 10:30:00,33.08,33.09,33.07,33.07,26500.0,19.4668,19.4727,19.4609,19.4609,26500.0
2007-05-21 10:35:00,33.08,33.12,33.07,33.12,30700.0,19.4668,19.4903,19.4609,19.4903,30700.0
2007-05-21 10:40:00,33.12,33.22,33.12,33.2,72100.0,19.4903,19.5492,19.4903,19.5374,72100.0
2007-05-21 10:45:00,33.2,33.24,33.2,33.21,32800.0,19.5374,19.5609,19.5374,19.5433,32800.0
2007-05-21 10:50:00,33.21,33.22,33.2,33.2,36200.0,19.5433,19.5492,19.5374,19.5374,36200.0
2007-05-21 10:55:00,33.2,33.21,33.2,33.21,29600.0,19.5374,19.5433,19.5374,19.5433,29600.0
2007-05-21 11:00:00,33.21,33.23,33.2,33.21,40100.0,19.5433,19.555,19.5374,19.5433,40100.0
2007-05-21 11:05:00,33.22,33.22,33.18,33.18,26100.0,19.5492,19.5492,19.5256,19.5256,26100.0
2007-05-21 11:10:00,33.18,33.19,33.18,33.19,15500.0,19.5256,19.5315,19.5256,19.5315,15500.0
2007-05-21 11:15:00,33.19,33.28,33.18,33.28,62000.0,19.5315,19.5845,19.5256,19.5845,62000.0
2007-05-21 11:20:00,33.28,33.34,33.27,33.3,57400.0,19.5845,19.6198,19.5786,19.5962,57400.0
2007-05-21 11:25:00,33.3,33.33,33.29,33.3,16400.0,19.5962,19.6139,19.5904,19.5962,16400.0
2007-05-21 11:30:00,33.3,33.31,33.29,33.29,34400.0,19.5962,19.6021,19.5904,19.5904,34400.0
2007-05-21 11:35:00,33.29,33.3,33.26,33.27,51600.0,19.5904,19.5962,19.5727,19.5786,51600.0
2007-05-21 11:40:00,33.27,33.29,33.27,33.29,28600.0,19.5786,19.5904,19.5786,19.5904,28600.0
2007-05-21 11:45:00,33.28,33.28,33.26,33.26,7500.0,19.5845,19.5845,19.5727,19.5727,7500.0
2007-05-21 11:50:00,33.26,33.26,33.23,33.23,22400.0,19.5727,19.5727,19.555,19.555,22400.0
2007-05-21 11:55:00,33.23,33.23,33.19,33.19,19600.0,19.555,19.555,19.5315,19.5315,19600.0
2007-05-21 12:00:00,33.2,33.23,33.11,33.15,93400.0,19.5374,19.555,19.4844,19.508,93400.0
2007-05-21 12:05:00,33.15,33.2,33.14,33.2,38500.0,19.508,19.5374,19.5021,19.5374,38500.0
2007-05-21 12:10:00,33.2,33.24,33.2,33.23,28300.0,19.5374,19.5609,19.5374,19.555,28300.0
2007-05-21 12:15:00,33.22,33.23,33.17,33.17,16600.0,19.5492,19.555,19.5197,19.5197,16600.0
2007-05-21 12:20:00,33.18,33.21,33.17,33.17,46800.0,19.5256,19.5433,19.5197,19.5197,46800.0
2007-05-21 12:25:00,33.17,33.21,33.15,33.16,30200.0,19.5197,19.5433,19.508,19.5139,30200.0
2007-05-21 12:30:00,33.15,33.16,33.15,33.15,10800.0,19.508,19.5139,19.508,19.508,10800.0
2007-05-21 12:35:00,33.15,33.2,33.13,33.13,51900.0,19.508,19.5374,19.4962,19.4962,51900.0
2007-05-21 12:40:00,33.13,33.14,33.08,33.08,33800.0,19.4962,19.5021,19.4668,19.4668,33800.0
2007-05-21 12:45:00,33.08,33.13,33.08,33.13,28000.0,19.4668,19.4962,19.4668,19.4962,28000.0
2007-05-21 12:50:00,33.12,33.13,33.09,33.09,23000.0,19.4903,19.4962,19.4727,19.4727,23000.0
2007-05-21 12:55:00,33.08,33.09,33.07,33.08,26400.0,19.4668,19.4727,19.4609,19.4668,26400.0
2007-05-21 13:00:00,33.08,33.08,33.06,33.07,37800.0,19.4668,19.4668,19.455,19.4609,37800.0
2007-05-21 13:05:00,33.08,33.09,33.06,33.08,32600.0,19.4668,19.4727,19.455,19.4668,32600.0
2007-05-21 13:10:00,33.08,33.08,33.06,33.08,25600.0,19.4668,19.4668,19.455,19.4668,25600.0
2007-05-21 13:15:00,33.08,33.1,33.06,33.08,38200.0,19.4668,19.4785,19.455,19.4668,38200.0
2007-05-21 13:20:00,33.08,33.1,33.07,33.08,26600.0,19.4668,19.4785,19.4609,19.4668,26600.0
2007-05-21 13:25:00,33.08,33.09,33.08,33.08,15800.0,19.4668,19.4727,19.4668,19.4668,15800.0
2007-05-21 13:30:00,33.08,33.09,33.06,33.06,36100.0,19.4668,19.4727,19.455,19.455,36100.0
2007-05-21 13:35:00,33.06,33.12,33.06,33.1,45000.0,19.455,19.4903,19.455,19.4785,45000.0
2007-05-21 13:40:00,33.1,33.11,33.06,33.07,33800.0,19.4785,19.4844,19.455,19.4609,33800.0
2007-05-21 13:45:00,33.06,33.09,33.05,33.09,41700.0,19.455,19.4727,19.4491,19.4727,41700.0
2007-05-21 13:50:00,33.09,33.09,33.07,33.07,14100.0,19.4727,19.4727,19.4609,19.4609,14100.0
2007-05-21 13:55:00,33.07,33.08,33.04,33.04,14700.0,19.4609,19.4668,19.4432,19.4432,14700.0
2007-05-21 14:00:00,33.05,33.05,33.02,33.03,57400.0,19.4491,19.4491,19.4315,19.4373,57400.0
2007-05-21 14:05:00,33.03,33.07,33.02,33.07,75600.0,19.4373,19.4609,19.4315,19.4609,75600.0
2007-05-21 14:10:00,33.07,33.08,33.06,33.08,23600.0,19.4609,19.4668,19.455,19.4668,23600.0
2007-05-21 14:15:00,33.08,33.12,33.06,33.12,45500.0,19.4668,19.4903,19.455,19.4903,45500.0
2007-05-21 14:20:00,33.11,33.14,33.11,33.12,26200.0,19.4844,19.5021,19.4844,19.4903,26200.0
2007-05-21 14:25:00,33.12,33.13,33.1,33.11,34000.0,19.4903,19.4962,19.4785,19.4844,34000.0
2007-05-21 14:30:00,33.1,33.11,33.1,33.1,9900.0,19.4785,19.4844,19.4785,19.4785,9900.0
2007-05-21 14:35:00,33.1,33.11,33.08,33.08,51600.0,19.4785,19.4844,19.4668,19.4668,51600.0
2007-05-21 14:40:00,33.08,33.08,33.06,33.08,30400.0,19.4668,19.4668,19.455,19.4668,30400.0
2007-05-21 14:45:00,33.08,33.08,33.07,33.07,23000.0,19.4668,19.4668,19.4609,19.4609,23000.0
2007-05-21 14:50:00,33.07,33.08,33.05,33.05,52200.0,19.4609,19.4668,19.4491,19.4491,52200.0
2007-05-21 14:55:00,33.05,33.06,33.02,33.03,50100.0,19.4491,19.455,19.4315,19.4373,50100.0
2007-05-21 15:00:00,33.02,33.04,33.01,33.01,43400.0,19.4315,19.4432,19.4256,19.4256,43400.0
2007-05-21 15:05:00,33.02,33.02,32.99,33.0,59100.0,19.4315,19.4315,19.4138,19.4197,59100.0
2007-05-21 15:10:00,33.0,33.01,33.0,33.01,26100.0,19.4197,19.4256,19.4197,19.4256,26100.0
2007-05-21 15:15:00,33.01,33.01,33.0,33.01,31700.0,19.4256,19.4256,19.4197,19.4256,31700.0
2007-05-21 15:20:00,33.01,33.03,33.0,33.03,75200.0,19.4256,19.4373,19.4197,19.4373,75200.0
2007-05-21 15:25:00,33.04,33.05,33.03,33.03,62700.0,19.4432,19.4491,19.4373,19.4373,62700.0
2007-05-21 15:30:00,33.04,33.04,32.97,32.97,89100.0,19.4432,19.4432,19.402,19.402,89100.0
2007-05-21 15:35:00,32.98,33.0,32.94,32.94,72400.0,19.4079,19.4197,19.3844,19.3844,72400.0
2007-05-21 15:40:00,32.95,32.96,32.94,32.94,51600.0,19.3903,19.3962,19.3844,19.3844,51600.0
2007-05-21 15:45:00,32.95,33.0,32.94,32.97,84600.0,19.3903,19.4197,19.3844,19.402,84600.0
2007-05-21 15:50:00,32.98,32.98,32.93,32.95,90600.0,19.4079,19.4079,19.3785,19.3903,90600.0
2007-05-21 15:55:00,32.95,32.97,32.92,32.95,122300.0,19.3903,19.402,19.3726,19.3903,122300.0
2007-05-22 09:30:00,32.7,32.8,32.6,32.71,95900.0,19.2432,19.302,19.1843,19.249,95900.0
2007-05-22 09:35:00,32.68,32.68,32.46,32.46,68700.0,19.2314,19.2314,19.1019,19.1019,68700.0
2007-05-22 09:40:00,32.47,32.57,32.42,32.53,130700.0,19.1078,19.1667,19.0784,19.1431,130700.0
2007-05-22 09:45:00,32.53,32.65,32.52,32.6,42600.0,19.1431,19.2137,19.1372,19.1843,42600.0
2007-05-22 09:50:00,32.6,32.67,32.56,32.67,54900.0,19.1843,19.2255,19.1608,19.2255,54900.0
2007-05-22 09:55:00,32.68,32.76,32.67,32.76,71800.0,19.2314,19.2785,19.2255,19.2785,71800.0
2007-05-22 10:00:00,32.78,32.83,32.76,32.79,51400.0,19.2902,19.3197,19.2785,19.2961,51400.0
2007-05-22 10:05:00,32.79,32.81,32.79,32.81,45200.0,19.2961,19.3079,19.2961,19.3079,45200.0
2007-05-22 10:10:00,32.81,32.82,32.78,32.78,47900.0,19.3079,19.3138,19.2902,19.2902,47900.0
2007-05-22 10:15:00,32.79,32.8,32.74,32.75,44400.0,19.2961,19.302,19.2667,19.2726,44400.0
2007-05-22 10:20:00,32.74,32.75,32.73,32.73,42700.0,19.2667,19.2726,19.2608,19.2608,42700.0
2007-05-22 10:25:00,32.74,32.78,32.73,32.78,28000.0,19.2667,19.2902,19.2608,19.2902,28000.0
2007-05-22 10:30:00,32.77,32.8,32.77,32.78,31600.0,19.2843,19.302,19.2843,19.2902,31600.0
2007-05-22 10:35:00,32.78,32.84,32.78,32.78,38700.0,19.2902,19.3255,19.2902,19.2902,38700.0
2007-05-22 10:40:00,32.79,32.83,32.79,32.81,30700.0,19.2961,19.3197,19.2961,19.3079,30700.0
2007-05-22 10:45:00,32.82,32.85,32.81,32.83,36200.0,19.3138,19.3314,19.3079,19.3197,36200.0
2007-05-22 10:50:00,32.83,32.87,32.8,32.87,45200.0,19.3197,19.3432,19.302,19.3432,45200.0
2007-05-22 10:55:00,32.86,32.9,32.8,32.88,65700.0,19.3373,19.3608,19.302,19.3491,65700.0
2007-05-22 11:00:00,32.89,32.95,32.88,32.94,125800.0,19.355,19.3903,19.3491,19.3844,125800.0
2007-05-22 11:05:00,32.95,33.0,32.94,32.98,52000.0,19.3903,19.4197,19.3844,19.4079,52000.0
2007-05-22 11:10:00,32.98,32.98,32.95,32.96,34100.0,19.4079,19.4079,19.3903,19.3962,34100.0
2007-05-22 11:15:00,32.96,33.02,32.95,33.02,37900.0,19.3962,19.4315,19.3903,19.4315,37900.0
2007-05-22 11:20:00,33.01,33.06,32.98,33.06,37900.0,19.4256,19.455,19.4079,19.455,37900.0
2007-05-22 11:25:00,33.06,33.09,33.02,33.05,29800.0,19.455,19.4727,19.4315,19.4491,29800.0
2007-05-22 11:30:00,33.05,33.06,33.04,33.05,26800.0,19.4491,19.455,19.4432,19.4491,26800.0
2007-05-22 11:35:00,33.04,33.07,33.04,33.07,17900.0,19.4432,19.4609,19.4432,19.4609,17900.0
2007-05-22 11:40:00,33.05,33.07,33.04,33.05,27700.0,19.4491,19.4609,19.4432,19.4491,27700.0
2007-05-22 11:45:00,33.05,33.11,33.04,33.1,38500.0,19.4491,19.4844,19.4432,19.4785,38500.0
2007-05-22 11:50:00,33.09,33.1,33.04,33.05,39200.0,19.4727,19.4785,19.4432,19.4491,39200.0
2007-05-22 11:55:00,33.05,33.07,33.03,33.06,51400.0,19.4491,19.4609,19.4373,19.455,51400.0
2007-05-22 12:00:00,33.06,33.08,33.04,33.06,49600.0,19.455,19.4668,19.4432,19.455,49600.0
2007-05-22 12:05:00,33.07,33.1,33.06,33.1,16400.0,19.4609,19.4785,19.455,19.4785,16400.0
2007-05-22 12:10:00,33.09,33.09,33.07,33.08,18900.0,19.4727,19.4727,19.4609,19.4668,18900.0
2007-05-22 12:15:00,33.09,33.12,33.08,33.1,25800.0,19.4727,19.4903,19.4668,19.4785,25800.0
2007-05-22 12:20:00,33.1,33.11,33.1,33.11,21600.0,19.4785,19.4844,19.4785,19.4844,21600.0
2007-05-22 12:25:00,33.11,33.11,33.1,33.1,10300.0,19.4844,19.4844,19.4785,19.4785,10300.0
2007-05-22 12:30:00,33.11,33.13,33.1,33.13,46000.0,19.4844,19.4962,19.4785,19.4962,46000.0
2007-05-22 12:35:00,33.13,33.13,33.1,33.11,23400.0,19.4962,19.4962,19.4785,19.4844,23400.0
2007-05-22 12:40:00,33.1,33.16,33.1,33.16,34700.0,19.4785,19.5139,19.4785,19.5139,34700.0
2007-05-22 12:45:00,33.16,33.16,33.12,33.13,10400.0,19.5139,19.5139,19.4903,19.4962,10400.0
2007-05-22 12:50:00,33.13,33.14,33.12,33.12,17600.0,19.4962,19.5021,19.4903,19.4903,17600.0
2007-05-22 12:55:00,33.12,33.17,33.12,33.16,47900.0,19.4903,19.5197,19.4903,19.5139,47900.0
2007-05-22 13:00:00,33.16,33.16,33.13,33.15,30300.0,19.5139,19.5139,19.4962,19.508,30300.0
2007-05-22 13:05:00,33.15,33.21,33.15,33.21,26800.0,19.508,19.5433,19.508,19.5433,26800.0
2007-05-22 13:10:00,33.2,33.21,33.2,33.2,19200.0,19.5374,19.5433,19.5374,19.5374,19200.0
2007-05-22 13:15:00,33.19,33.2,33.17,33.18,18900.0,19.5315,19.5374,19.5197,19.5256,18900.0
2007-05-22 13:20:00,33.17,33.17,33.13,33.15,63200.0,19.5197,19.5197,19.4962,19.508,63200.0
2007-05-22 13:25:00,33.15,33.16,33.12,33.14,61000.0,19.508,19.5139,19.4903,19.5021,61000.0
2007-05-22 13:30:00,33.15,33.15,33.08,33.08,40300.0,19.508,19.508,19.4668,19.4668,40300.0
2007-05-22 13:35:00,33.09,33.09,33.07,33.07,15100.0,19.4727,19.4727,19.4609,19.4609,15100.0
2007-05-22 13:40:00,33.07,33.08,33.07,33.08,11600.0,19.4609,19.4668,19.4609,19.4668,11600.0
2007-05-22 13:45:00,33.08,33.08,33.02,33.02,16500.0,19.4668,19.4668,19.4315,19.4315,16500.0
2007-05-22 13:50:00,33.03,33.1,33.03,33.1,36600.0,19.4373,19.4785,19.4373,19.4785,36600.0
2007-05-22 13:55:00,33.1,33.1,33.03,33.03,24000.0,19.4785,19.4785,19.4373,19.4373,24000.0
2007-05-22 14:00:00,33.03,33.08,33.02,33.08,32000.0,19.4373,19.4668,19.4315,19.4668,32000.0
2007-05-22 14:05:00,33.08,33.09,33.06,33.08,20100.0,19.4668,19.4727,19.455,19.4668,20100.0
2007-05-22 14:10:00,33.08,33.09,33.07,33.09,25300.0,19.4668,19.4727,19.4609,19.4727,25300.0
2007-05-22 14:15:00,33.08,33.1,33.07,33.08,25700.0,19.4668,19.4785,19.4609,19.4668,25700.0
2007-05-22 14:20:00,33.08,33.09,33.0,33.01,54100.0,19.4668,19.4727,19.4197,19.4256,54100.0
2007-05-22 14:25:00,33.0,33.02,32.97,32.98,52500.0,19.4197,19.4315,19.402,19.4079,52500.0
2007-05-22 14:30:00,32.98,32.99,32.97,32.99,21200.0,19.4079,19.4138,19.402,19.4138,21200.0
2007-05-22 14:35:00,32.98,32.99,32.94,32.96,34600.0,19.4079,19.4138,19.3844,19.3962,34600.0
2007-05-22 14:40:00,32.96,32.98,32.95,32.96,29400.0,19.3962,19.4079,19.3903,19.3962,29400.0
2007-05-22 14:45:00,32.96,32.97,32.95,32.95,9900.0,19.3962,19.402,19.3903,19.3903,9900.0
2007-05-22 14:50:00,32.95,32.97,32.94,32.96,41400.0,19.3903,19.402,19.3844,19.3962,41400.0
2007-05-22 14:55:00,32.96,32.97,32.91,32.91,34000.0,19.3962,19.402,19.3667,19.3667,34000.0
2007-05-22 15:00:00,32.92,32.94,32.92,32.93,26200.0,19.3726,19.3844,19.3726,19.3785,26200.0
2007-05-22 15:05:00,32.94,32.99,32.93,32.99,16800.0,19.3844,19.4138,19.3785,19.4138,16800.0
2007-05-22 15:10:00,32.99,33.0,32.98,32.98,26400.0,19.4138,19.4197,19.4079,19.4079,26400.0
2007-05-22 15:15:00,32.97,33.0,32.96,32.98,31500.0,19.402,19.4197,19.3962,19.4079,31500.0
2007-05-22 15:20:00,32.97,32.99,32.96,32.97,25200.0,19.402,19.4138,19.3962,19.402,25200.0
2007-05-22 15:25:00,32.97,32.98,32.93,32.95,27700.0,19.402,19.4079,19.3785,19.3903,27700.0
2007-05-22 15:30:00,32.95,32.98,32.95,32.97,33600.0,19.3903,19.4079,19.3903,19.402,33600.0
2007-05-22 15:35:00,32.97,32.97,32.95,32.95,32900.0,19.402,19.402,19.3903,19.3903,32900.0
2007-05-22 15:40:00,32.95,32.97,32.94,32.94,43700.0,19.3903,19.402,19.3844,19.3844,43700.0
2007-05-22 15:45:00,32.94,32.95,32.93,32.94,40200.0,19.3844,19.3903,19.3785,19.3844,40200.0
2007-05-22 15:50:00,32.94,32.95,32.91,32.92,46200.0,19.3844,19.3903,19.3667,19.3726,46200.0
2007-05-22 15:55:00,32.93,32.94,32.86,32.89,93200.0,19.3785,19.3844,19.3373,19.355,93200.0
2007-05-23 09:30:00,33.07,33.3,33.01,33.27,70500.0,19.4609,19.5962,19.4256,19.5786,70500.0
2007-05-23 09:35:00,33.26,33.27,33.2,33.21,17900.0,19.5727,19.5786,19.5374,19.5433,17900.0
2007-05-23 09:40:00,33.21,33.27,33.17,33.27,13000.0,19.5433,19.5786,19.5197,19.5786,13000.0
2007-05-23 09:45:00,33.26,33.27,33.25,33.26,18900.0,19.5727,19.5786,19.5668,19.5727,18900.0
2007-05-23 09:50:00,33.28,33.29,33.2,33.22,29100.0,19.5845,19.5904,19.5374,19.5492,29100.0
2007-05-23 09:55:00,33.22,33.26,33.21,33.22,23400.0,19.5492,19.5727,19.5433,19.5492,23400.0
2007-05-23 10:00:00,33.22,33.3,33.2,33.25,18900.0,19.5492,19.5962,19.5374,19.5668,18900.0
2007-05-23 10:05:00,33.25,33.3,33.25,33.27,27600.0,19.5668,19.5962,19.5668,19.5786,27600.0
2007-05-23 10:10:00,33.28,33.28,33.21,33.26,52600.0,19.5845,19.5845,19.5433,19.5727,52600.0
2007-05-23 10:15:00,33.26,33.27,33.22,33.25,42100.0,19.5727,19.5786,19.5492,19.5668,42100.0
2007-05-23 10:20:00,33.25,33.25,33.1,33.11,37900.0,19.5668,19.5668,19.4785,19.4844,37900.0
2007-05-23 10:25:00,33.11,33.17,33.1,33.17,36900.0,19.4844,19.5197,19.4785,19.5197,36900.0
2007-05-23 10:30:00,33.18,33.24,33.17,33.21,37700.0,19.5256,19.5609,19.5197,19.5433,37700.0
2007-05-23 10:35:00,33.24,33.3,33.19,33.27,46200.0,19.5609,19.5962,19.5315,19.5786,46200.0
2007-05-23 10:40:00,33.25,33.29,33.22,33.28,25500.0,19.5668,19.5904,19.5492,19.5845,25500.0
2007-05-23 10:45:00,33.29,33.3,33.25,33.26,21500.0,19.5904,19.5962,19.5668,19.5727,21500.0
2007-05-23 10:50:00,33.26,33.3,33.25,33.27,14900.0,19.5727,19.5962,19.5668,19.5786,14900.0
2007-05-23 10:55:00,33.29,33.3,33.26,33.26,36600.0,19.5904,19.5962,19.5727,19.5727,36600.0
2007-05-23 11:00:00,33.26,33.32,33.26,33.32,36700.0,19.5727,19.608,19.5727,19.608,36700.0
2007-05-23 11:05:00,33.31,33.34,33.31,33.34,20400.0,19.6021,19.6198,19.6021,19.6198,20400.0
2007-05-23 11:10:00,33.33,33.33,33.28,33.31,23900.0,19.6139,19.6139,19.5845,19.6021,23900.0
2007-05-23 11:15:00,33.31,33.35,33.3,33.33,39500.0,19.6021,19.6257,19.5962,19.6139,39500.0
2007-05-23 11:20:00,33.33,33.35,33.32,33.35,13900.0,19.6139,19.6257,19.608,19.6257,13900.0
2007-05-23 11:25:00,33.35,33.38,33.32,33.34,20500.0,19.6257,19.6433,19.608,19.6198,20500.0
2007-05-23 11:30:00,33.35,33.36,33.33,33.35,21600.0,19.6257,19.6315,19.6139,19.6257,21600.0
2007-05-23 11:35:00,33.35,33.37,33.35,33.37,17600.0,19.6257,19.6374,19.6257,19.6374,17600.0
2007-05-23 11:40:00,33.37,33.39,33.33,33.33,44400.0,19.6374,19.6492,19.6139,19.6139,44400.0
2007-05-23 11:45:00,33.33,33.33,33.3,33.33,44000.0,19.6139,19.6139,19.5962,19.6139,44000.0
2007-05-23 11:50:00,33.33,33.34,33.31,33.34,22300.0,19.6139,19.6198,19.6021,19.6198,22300.0
2007-05-23 11:55:00,33.35,33.35,33.31,33.33,15000.0,19.6257,19.6257,19.6021,19.6139,15000.0
2007-05-23 12:00:00,33.33,33.39,33.33,33.38,20400.0,19.6139,19.6492,19.6139,19.6433,20400.0
2007-05-23 12:05:00,33.37,33.43,33.36,33.4,47100.0,19.6374,19.6727,19.6315,19.6551,47100.0
2007-05-23 12:10:00,33.4,33.43,33.32,33.37,87100.0,19.6551,19.6727,19.608,19.6374,87100.0
2007-05-23 12:15:00,33.37,33.39,33.32,33.36,41300.0,19.6374,19.6492,19.608,19.6315,41300.0
2007-05-23 12:20:00,33.36,33.4,33.35,33.4,26900.0,19.6315,19.6551,19.6257,19.6551,26900.0
2007-05-23 12:25:00,33.4,33.43,33.39,33.43,27700.0,19.6551,19.6727,19.6492,19.6727,27700.0
2007-05-23 12:30:00,33.41,33.44,33.4,33.4,24300.0,19.661,19.6786,19.6551,19.6551,24300.0
2007-05-23 12:35:00,33.4,33.45,33.4,33.43,30000.0,19.6551,19.6845,19.6551,19.6727,30000.0
2007-05-23 12:40:00,33.44,33.48,33.43,33.46,35800.0,19.6786,19.7022,19.6727,19.6904,35800.0
2007-05-23 12:45:00,33.48,33.48,33.45,33.47,22300.0,19.7022,19.7022,19.6845,19.6963,22300.0
2007-05-23 12:50:00,33.46,33.5,33.46,33.47,29900.0,19.6904,19.7139,19.6904,19.6963,29900.0
2007-05-23 12:55:00,33.47,33.5,33.44,33.49,38100.0,19.6963,19.7139,19.6786,19.708,38100.0
2007-05-23 13:00:00,33.5,33.5,33.48,33.5,43100.0,19.7139,19.7139,19.7022,19.7139,43100.0
2007-05-23 13:05:00,33.5,33.54,33.5,33.53,10600.0,19.7139,19.7375,19.7139,19.7316,10600.0
2007-05-23 13:10:00,33.54,33.54,33.46,33.47,20700.0,19.7375,19.7375,19.6904,19.6963,20700.0
2007-05-23 13:15:00,33.46,33.46,33.45,33.46,8000.0,19.6904,19.6904,19.6845,19.6904,8000.0
2007-05-23 13:20:00,33.45,33.45,33.43,33.44,15300.0,19.6845,19.6845,19.6727,19.6786,15300.0
2007-05-23 13:25:00,33.44,33.46,33.43,33.45,10900.0,19.6786,19.6904,19.6727,19.6845,10900.0
2007-05-23 13:30:00,33.45,33.47,33.41,33.44,97100.0,19.6845,19.6963,19.661,19.6786,97100.0
2007-05-23 13:35:00,33.42,33.45,33.35,33.35,26200.0,19.6669,19.6845,19.6257,19.6257,26200.0
2007-05-23 13:40:00,33.35,33.35,33.32,33.33,12700.0,19.6257,19.6257,19.608,19.6139,12700.0
2007-05-23 13:45:00,33.33,33.34,33.32,33.33,8800.0,19.6139,19.6198,19.608,19.6139,8800.0
2007-05-23 13:50:00,33.33,33.35,33.32,33.34,10200.0,19.6139,19.6257,19.608,19.6198,10200.0
2007-05-23 13:55:00,33.35,33.35,33.31,33.34,18600.0,19.6257,19.6257,19.6021,19.6198,18600.0
2007-05-23 14:00:00,33.34,33.34,33.26,33.3,19000.0,19.6198,19.6198,19.5727,19.5962,19000.0
2007-05-23 14:05:00,33.31,33.32,33.26,33.3,29300.0,19.6021,19.608,19.5727,19.5962,29300.0
2007-05-23 14:10:00,33.3,33.3,33.27,33.27,7300.0,19.5962,19.5962,19.5786,19.5786,7300.0
2007-05-23 14:15:00,33.28,33.29,33.19,33.21,17100.0,19.5845,19.5904,19.5315,19.5433,17100.0
2007-05-23 14:20:00,33.21,33.22,33.15,33.19,23200.0,19.5433,19.5492,19.508,19.5315,23200.0
2007-05-23 14:25:00,33.2,33.21,33.14,33.17,26000.0,19.5374,19.5433,19.5021,19.5197,26000.0
2007-05-23 14:30:00,33.17,33.22,33.16,33.22,26500.0,19.5197,19.5492,19.5139,19.5492,26500.0
2007-05-23 14:35:00,33.22,33.26,33.19,33.26,54500.0,19.5492,19.5727,19.5315,19.5727,54500.0
2007-05-23 14:40:00,33.25,33.26,33.24,33.24,49300.0,19.5668,19.5727,19.5609,19.5609,49300.0
2007-05-23 14:45:00,33.24,33.3,33.24,33.29,28100.0,19.5609,19.5962,19.5609,19.5904,28100.0
2007-05-23 14:50:00,33.28,33.29,33.27,33.28,23700.0,19.5845,19.5904,19.5786,19.5845,23700.0
2007-05-23 14:55:00,33.28,33.33,33.27,33.31,31300.0,19.5845,19.6139,19.5786,19.6021,31300.0
2007-05-23 15:00:00,33.31,33.32,33.3,33.32,16000.0,19.6021,19.608,19.5962,19.608,16000.0
2007-05-23 15:05:00,33.31,33.33,33.3,33.33,26800.0,19.6021,19.6139,19.5962,19.6139,26800.0
2007-05-23 15:10:00,33.32,33.33,33.28,33.28,48100.0,19.608,19.6139,19.5845,19.5845,48100.0
2007-05-23 15:15:00,33.27,33.3,33.27,33.28,27700.0,19.5786,19.5962,19.5786,19.5845,27700.0
2007-05-23 15:20:00,33.28,33.32,33.28,33.3,60700.0,19.5845,19.608,19.5845,19.5962,60700.0
2007-05-23 15:25:00,33.3,33.3,33.26,33.26,17100.0,19.5962,19.5962,19.5727,19.5727,17100.0
2007-05-23 15:30:00,33.26,33.3,33.25,33.28,48200.0,19.5727,19.5962,19.5668,19.5845,48200.0
2007-05-23 15:35:00,33.29,33.31,33.28,33.3,29300.0,19.5904,19.6021,19.5845,19.5962,29300.0
2007-05-23 15:40:00,33.29,33.3,33.25,33.26,86800.0,19.5904,19.5962,19.5668,19.5727,86800.0
2007-05-23 15:45:00,33.26,33.26,33.2,33.21,36700.0,19.5727,19.5727,19.5374,19.5433,36700.0
2007-05-23 15:50:00,33.2,33.23,33.16,33.19,71200.0,19.5374,19.555,19.5139,19.5315,71200.0
2007-05-23 15:55:00,33.19,33.21,33.17,33.2,76200.0,19.5315,19.5433,19.5197,19.5374,76200.0
2007-05-24 09:30:00,33.22,33.26,33.17,33.21,82700.0,19.5492,19.5727,19.5197,19.5433,82700.0
2007-05-24 09:35:00,33.21,33.28,33.12,33.26,30600.0,19.5433,19.5845,19.4903,19.5727,30600.0
2007-05-24 09:40:00,33.25,33.28,33.18,33.26,21500.0,19.5668,19.5845,19.5256,19.5727,21500.0
2007-05-24 09:45:00,33.25,33.26,33.2,33.25,13000.0,19.5668,19.5727,19.5374,19.5668,13000.0
2007-05-24 09:50:00,33.25,33.29,33.24,33.25,18300.0,19.5668,19.5904,19.5609,19.5668,18300.0
2007-05-24 09:55:00,33.26,33.28,33.24,33.28,17100.0,19.5727,19.5845,19.5609,19.5845,17100.0
2007-05-24 10:00:00,33.28,33.39,33.28,33.34,28600.0,19.5845,19.6492,19.5845,19.6198,28600.0
2007-05-24 10:05:00,33.36,33.36,33.28,33.28,117100.0,19.6315,19.6315,19.5845,19.5845,117100.0
2007-05-24 10:10:00,33.3,33.3,33.25,33.27,116900.0,19.5962,19.5962,19.5668,19.5786,116900.0
2007-05-24 10:15:00,33.27,33.27,33.26,33.27,16700.0,19.5786,19.5786,19.5727,19.5786,16700.0
2007-05-24 10:20:00,33.26,33.31,33.26,33.3,18800.0,19.5727,19.6021,19.5727,19.5962,18800.0
2007-05-24 10:25:00,33.3,33.32,33.27,33.32,35600.0,19.5962,19.608,19.5786,19.608,35600.0
2007-05-24 10:30:00,33.33,33.43,33.27,33.36,121200.0,19.6139,19.6727,19.5786,19.6315,121200.0
2007-05-24 10:35:00,33.37,33.37,33.32,33.32,49700.0,19.6374,19.6374,19.608,19.608,49700.0
2007-05-24 10:40:00,33.32,33.34,33.27,33.27,65800.0,19.608,19.6198,19.5786,19.5786,65800.0
2007-05-24 10:45:00,33.27,33.33,33.24,33.24,60700.0,19.5786,19.6139,19.5609,19.5609,60700.0
2007-05-24 10:50:00,33.25,33.28,33.22,33.22,16100.0,19.5668,19.5845,19.5492,19.5492,16100.0
2007-05-24 10:55:00,33.22,33.23,33.16,33.18,87300.0,19.5492,19.555,19.5139,19.5256,87300.0
2007-05-24 11:00:00,33.19,33.22,33.15,33.17,50000.0,19.5315,19.5492,19.508,19.5197,50000.0
2007-05-24 11:05:00,33.17,33.24,33.17,33.23,32700.0,19.5197,19.5609,19.5197,19.555,32700.0
2007-05-24 11:10:00,33.23,33.23,33.2,33.21,22900.0,19.555,19.555,19.5374,19.5433,22900.0
2007-05-24 11:15:00,33.21,33.22,33.1,33.17,33500.0,19.5433,19.5492,19.4785,19.5197,33500.0
2007-05-24 11:20:00,33.16,33.21,33.14,33.19,53200.0,19.5139,19.5433,19.5021,19.5315,53200.0
2007-05-24 11:25:00,33.19,33.2,33.11,33.15,58900.0,19.5315,19.5374,19.4844,19.508,58900.0
2007-05-24 11:30:00,33.15,33.16,33.09,33.16,46700.0,19.508,19.5139,19.4727,19.5139,46700.0
2007-05-24 11:35:00,33.17,33.17,33.14,33.15,18600.0,19.5197,19.5197,19.5021,19.508,18600.0
2007-05-24 11:40:00,33.16,33.16,33.1,33.12,27000.0,19.5139,19.5139,19.4785,19.4903,27000.0
2007-05-24 11:45:00,33.12,33.13,33.11,33.13,18500.0,19.4903,19.4962,19.4844,19.4962,18500.0
2007-05-24 11:50:00,33.13,33.13,33.12,33.12,26900.0,19.4962,19.4962,19.4903,19.4903,26900.0
2007-05-24 11:55:00,33.12,33.13,33.12,33.13,9900.0,19.4903,19.4962,19.4903,19.4962,9900.0
2007-05-24 12:00:00,33.12,33.15,33.12,33.14,42200.0,19.4903,19.508,19.4903,19.5021,42200.0
2007-05-24 12:05:00,33.14,33.19,33.14,33.16,55700.0,19.5021,19.5315,19.5021,19.5139,55700.0
2007-05-24 12:10:00,33.15,33.16,33.13,33.13,22500.0,19.508,19.5139,19.4962,19.4962,22500.0
2007-05-24 12:15:00,33.13,33.15,33.1,33.1,5500.0,19.4962,19.508,19.4785,19.4785,5500.0
2007-05-24 12:20:00,33.1,33.14,33.09,33.13,18700.0,19.4785,19.5021,19.4727,19.4962,18700.0
2007-05-24 12:25:00,33.13,33.16,33.1,33.15,20200.0,19.4962,19.5139,19.4785,19.508,20200.0
2007-05-24 12:30:00,33.16,33.19,33.13,33.15,82600.0,19.5139,19.5315,19.4962,19.508,82600.0
2007-05-24 12:35:00,33.15,33.18,33.11,33.16,25700.0,19.508,19.5256,19.4844,19.5139,25700.0
2007-05-24 12:40:00,33.16,33.21,33.13,33.21,26300.0,19.5139,19.5433,19.4962,19.5433,26300.0
2007-05-24 12:45:00,33.21,33.23,33.13,33.15,103700.0,19.5433,19.555,19.4962,19.508,103700.0
2007-05-24 12:50:00,33.15,33.16,33.11,33.12,25200.0,19.508,19.5139,19.4844,19.4903,25200.0
2007-05-24 12:55:00,33.12,33.16,33.12,33.15,20500.0,19.4903,19.5139,19.4903,19.508,20500.0
2007-05-24 13:00:00,33.15,33.17,33.15,33.17,15000.0,19.508,19.5197,19.508,19.5197,15000.0
2007-05-24 13:05:00,33.17,33.17,33.16,33.16,21500.0,19.5197,19.5197,19.5139,19.5139,21500.0
2007-05-24 13:10:00,33.16,33.17,33.16,33.17,8000.0,19.5139,19.5197,19.5139,19.5197,8000.0
2007-05-24 13:15:00,33.17,33.18,33.16,33.18,18500.0,19.5197,19.5256,19.5139,19.5256,18500.0
2007-05-24 13:20:00,33.17,33.19,33.14,33.15,87700.0,19.5197,19.5315,19.5021,19.508,87700.0
2007-05-24 13:25:00,33.14,33.16,33.14,33.14,27500.0,19.5021,19.5139,19.5021,19.5021,27500.0
2007-05-24 13:30:00,33.14,33.16,33.14,33.15,48500.0,19.5021,19.5139,19.5021,19.508,48500.0
2007-05-24 13:35:00,33.15,33.15,33.12,33.13,21200.0,19.508,19.508,19.4903,19.4962,21200.0
2007-05-24 13:40:00,33.13,33.15,33.13,33.15,18200.0,19.4962,19.508,19.4962,19.508,18200.0
2007-05-24 13:45:00,33.14,33.16,33.11,33.12,25200.0,19.5021,19.5139,19.4844,19.4903,25200.0
2007-05-24 13:50:00,33.12,33.14,33.09,33.14,36600.0,19.4903,19.5021,19.4727,19.5021,36600.0
2007-05-24 13:55:00,33.13,33.15,33.13,33.15,16700.0,19.4962,19.508,19.4962,19.508,16700.0
2007-05-24 14:00:00,33.15,33.16,33.09,33.09,52700.0,19.508,19.5139,19.4727,19.4727,52700.0
2007-05-24 14:05:00,33.09,33.12,33.07,33.09,35300.0,19.4727,19.4903,19.4609,19.4727,35300.0
2007-05-24 14:10:00,33.1,33.13,33.08,33.1,31700.0,19.4785,19.4962,19.4668,19.4785,31700.0
2007-05-24 14:15:00,33.1,33.12,33.06,33.08,13600.0,19.4785,19.4903,19.455,19.4668,13600.0
2007-05-24 14:20:00,33.09,33.13,33.09,33.1,50800.0,19.4727,19.4962,19.4727,19.4785,50800.0
2007-05-24 14:25:00,33.09,33.1,33.06,33.09,51100.0,19.4727,19.4785,19.455,19.4727,51100.0
2007-05-24 14:30:00,33.1,33.12,33.08,33.11,65900.0,19.4785,19.4903,19.4668,19.4844,65900.0
2007-05-24 14:35:00,33.1,33.13,33.1,33.13,40800.0,19.4785,19.4962,19.4785,19.4962,40800.0
2007-05-24 14:40:00,33.13,33.19,33.11,33.15,43400.0,19.4962,19.5315,19.4844,19.508,43400.0
2007-05-24 14:45:00,33.16,33.23,33.15,33.22,50100.0,19.5139,19.555,19.508,19.5492,50100.0
2007-05-24 14:50:00,33.21,33.21,33.18,33.18,18100.0,19.5433,19.5433,19.5256,19.5256,18100.0
2007-05-24 14:55:00,33.18,33.18,33.13,33.16,18900.0,19.5256,19.5256,19.4962,19.5139,18900.0
2007-05-24 15:00:00,33.16,33.24,33.16,33.21,60600.0,19.5139,19.5609,19.5139,19.5433,60600.0
2007-05-24 15:05:00,33.21,33.23,33.15,33.23,40300.0,19.5433,19.555,19.508,19.555,40300.0
2007-05-24 15:10:00,33.22,33.23,33.15,33.21,55800.0,19.5492,19.555,19.508,19.5433,55800.0
2007-05-24 15:15:00,33.2,33.22,33.19,33.21,23400.0,19.5374,19.5492,19.5315,19.5433,23400.0
2007-05-24 15:20:00,33.21,33.25,33.21,33.24,44700.0,19.5433,19.5668,19.5433,19.5609,44700.0
2007-05-24 15:25:00,33.24,33.28,33.22,33.23,69700.0,19.5609,19.5845,19.5492,19.555,69700.0
2007-05-24 15:30:00,33.23,33.24,33.22,33.22,25500.0,19.555,19.5609,19.5492,19.5492,25500.0
2007-05-24 15:35:00,33.22,33.22,33.14,33.15,61400.0,19.5492,19.5492,19.5021,19.508,61400.0
2007-05-24 15:40:00,33.14,33.18,33.14,33.15,26900.0,19.5021,19.5256,19.5021,19.508,26900.0
2007-05-24 15:45:00,33.16,33.21,33.15,33.2,50100.0,19.5139,19.5433,19.508,19.5374,50100.0
2007-05-24 15:50:00,33.21,33.21,33.18,33.19,25500.0,19.5433,19.5433,19.5256,19.5315,25500.0
2007-05-24 15:55:00,33.19,33.21,33.15,33.19,41800.0,19.5315,19.5433,19.508,19.5315,41800.0
2007-05-25 09:30:00,33.21,33.3,33.1,33.12,43400.0,19.5433,19.5962,19.4785,19.4903,43400.0
2007-05-25 09:35:00,33.12,33.21,33.12,33.18,25100.0,19.4903,19.5433,19.4903,19.5256,25100.0
2007-05-25 09:40:00,33.18,33.25,33.13,33.14,21200.0,19.5256,19.5668,19.4962,19.5021,21200.0
2007-05-25 09:45:00,33.15,33.15,33.07,33.07,130300.0,19.508,19.508,19.4609,19.4609,130300.0
2007-05-25 09:50:00,33.06,33.07,33.03,33.03,18400.0,19.455,19.4609,19.4373,19.4373,18400.0
2007-05-25 09:55:00,33.03,33.1,33.0,33.05,34300.0,19.4373,19.4785,19.4197,19.4491,34300.0
2007-05-25 10:00:00,33.03,33.04,32.93,32.99,80600.0,19.4373,19.4432,19.3785,19.4138,80600.0
2007-05-25 10:05:00,33.0,33.05,32.94,33.04,48200.0,19.4197,19.4491,19.3844,19.4432,48200.0
2007-05-25 10:10:00,33.03,33.09,33.03,33.09,11400.0,19.4373,19.4727,19.4373,19.4727,11400.0
2007-05-25 10:15:00,33.09,33.14,33.08,33.13,9300.0,19.4727,19.5021,19.4668,19.4962,9300.0
2007-05-25 10:20:00,33.13,33.14,33.09,33.1,17800.0,19.4962,19.5021,19.4727,19.4785,17800.0
2007-05-25 10:25:00,33.09,33.09,33.03,33.03,32600.0,19.4727,19.4727,19.4373,19.4373,32600.0
2007-05-25 10:30:00,33.03,33.05,33.02,33.03,10100.0,19.4373,19.4491,19.4315,19.4373,10100.0
2007-05-25 10:35:00,33.03,33.1,33.03,33.1,21400.0,19.4373,19.4785,19.4373,19.4785,21400.0
2007-05-25 10:40:00,33.09,33.15,33.09,33.14,18100.0,19.4727,19.508,19.4727,19.5021,18100.0
2007-05-25 10:45:00,33.13,33.18,33.1,33.17,49000.0,19.4962,19.5256,19.4785,19.5197,49000.0
2007-05-25 10:50:00,33.17,33.18,33.13,33.15,49800.0,19.5197,19.5256,19.4962,19.508,49800.0
2007-05-25 10:55:00,33.15,33.16,33.13,33.15,22300.0,19.508,19.5139,19.4962,19.508,22300.0
2007-05-25 11:00:00,33.14,33.15,33.12,33.12,9000.0,19.5021,19.508,19.4903,19.4903,9000.0
2007-05-25 11:05:00,33.14,33.14,33.09,33.1,11000.0,19.5021,19.5021,19.4727,19.4785,11000.0
2007-05-25 11:10:00,33.09,33.12,33.09,33.12,16800.0,19.4727,19.4903,19.4727,19.4903,16800.0
2007-05-25 11:15:00,33.12,33.12,33.1,33.12,38400.0,19.4903,19.4903,19.4785,19.4903,38400.0
2007-05-25 11:20:00,33.12,33.12,33.06,33.06,30000.0,19.4903,19.4903,19.455,19.455,30000.0
2007-05-25 11:25:00,33.07,33.08,33.05,33.06,18600.0,19.4609,19.4668,19.4491,19.455,18600.0
2007-05-25 11:30:00,33.05,33.08,33.05,33.06,25400.0,19.4491,19.4668,19.4491,19.455,25400.0
2007-05-25 11:35:00,33.08,33.1,33.05,33.08,30800.0,19.4668,19.4785,19.4491,19.4668,30800.0
2007-05-25 11:40:00,33.07,33.08,33.06,33.06,7700.0,19.4609,19.4668,19.455,19.455,7700.0
2007-05-25 11:45:00,33.07,33.07,33.06,33.06,6100.0,19.4609,19.4609,19.455,19.455,6100.0
2007-05-25 11:50:00,33.06,33.1,33.06,33.1,18700.0,19.455,19.4785,19.455,19.4785,18700.0
2007-05-25 11:55:00,33.09,33.14,33.08,33.14,31800.0,19.4727,19.5021,19.4668,19.5021,31800.0
2007-05-25 12:00:00,33.13,33.13,33.09,33.1,20300.0,19.4962,19.4962,19.4727,19.4785,20300.0
2007-05-25 12:05:00,33.1,33.1,33.06,33.09,15900.0,19.4785,19.4785,19.455,19.4727,15900.0
2007-05-25 12:10:00,33.09,33.12,33.07,33.11,22400.0,19.4727,19.4903,19.4609,19.4844,22400.0
2007-05-25 12:15:00,33.11,33.12,33.09,33.09,13200.0,19.4844,19.4903,19.4727,19.4727,13200.0
2007-05-25 12:20:00,33.1,33.1,33.08,33.1,9700.0,19.4785,19.4785,19.4668,19.4785,9700.0
2007-05-25 12:25:00,33.09,33.1,33.07,33.08,61100.0,19.4727,19.4785,19.4609,19.4668,61100.0
2007-05-25 12:30:00,33.08,33.09,33.07,33.07,3700.0,19.4668,19.4727,19.4609,19.4609,3700.0
2007-05-25 12:35:00,33.08,33.09,33.07,33.09,11700.0,19.4668,19.4727,19.4609,19.4727,11700.0
2007-05-25 12:40:00,33.1,33.1,33.09,33.09,21200.0,19.4785,19.4785,19.4727,19.4727,21200.0
2007-05-25 12:45:00,33.09,33.1,33.09,33.09,6300.0,19.4727,19.4785,19.4727,19.4727,6300.0
2007-05-25 12:50:00,33.1,33.1,33.09,33.1,24400.0,19.4785,19.4785,19.4727,19.4785,24400.0
2007-05-25 12:55:00,33.1,33.11,33.1,33.11,42500.0,19.4785,19.4844,19.4785,19.4844,42500.0
2007-05-25 13:00:00,33.1,33.12,33.1,33.11,3900.0,19.4785,19.4903,19.4785,19.4844,3900.0
2007-05-25 13:05:00,33.12,33.14,33.11,33.14,7700.0,19.4903,19.5021,19.4844,19.5021,7700.0
2007-05-25 13:10:00,33.14,33.16,33.13,33.15,9300.0,19.5021,19.5139,19.4962,19.508,9300.0
2007-05-25 13:15:00,33.16,33.25,33.15,33.25,77600.0,19.5139,19.5668,19.508,19.5668,77600.0
2007-05-25 13:20:00,33.24,33.24,33.22,33.23,13100.0,19.5609,19.5609,19.5492,19.555,13100.0
2007-05-25 13:25:00,33.23,33.24,33.23,33.23,3900.0,19.555,19.5609,19.555,19.555,3900.0
2007-05-25 13:30:00,33.23,33.23,33.15,33.17,30800.0,19.555,19.555,19.508,19.5197,30800.0
2007-05-25 13:35:00,33.18,33.18,33.13,33.14,16400.0,19.5256,19.5256,19.4962,19.5021,16400.0
2007-05-25 13:40:00,33.13,33.13,33.12,33.13,7500.0,19.4962,19.4962,19.4903,19.4962,7500.0
2007-05-25 13:45:00,33.12,33.13,33.11,33.12,22700.0,19.4903,19.4962,19.4844,19.4903,22700.0
2007-05-25 13:50:00,33.12,33.12,33.1,33.1,19200.0,19.4903,19.4903,19.4785,19.4785,19200.0
2007-05-25 13:55:00,33.11,33.14,33.1,33.11,23800.0,19.4844,19.5021,19.4785,19.4844,23800.0
2007-05-25 14:00:00,33.12,33.18,33.11,33.16,15600.0,19.4903,19.5256,19.4844,19.5139,15600.0
2007-05-25 14:05:00,33.16,33.16,33.12,33.12,11600.0,19.5139,19.5139,19.4903,19.4903,11600.0
2007-05-25 14:10:00,33.12,33.14,33.12,33.13,15300.0,19.4903,19.5021,19.4903,19.4962,15300.0
2007-05-25 14:15:00,33.13,33.13,33.11,33.11,10300.0,19.4962,19.4962,19.4844,19.4844,10300.0
2007-05-25 14:20:00,33.11,33.12,33.1,33.1,32200.0,19.4844,19.4903,19.4785,19.4785,32200.0
2007-05-25 14:25:00,33.11,33.14,33.1,33.13,16600.0,19.4844,19.5021,19.4785,19.4962,16600.0
2007-05-25 14:30:00,33.13,33.17,33.13,33.17,14200.0,19.4962,19.5197,19.4962,19.5197,14200.0
2007-05-25 14:35:00,33.17,33.19,33.16,33.16,42100.0,19.5197,19.5315,19.5139,19.5139,42100.0
2007-05-25 14:40:00,33.16,33.2,33.16,33.2,22100.0,19.5139,19.5374,19.5139,19.5374,22100.0
2007-05-25 14:45:00,33.2,33.2,33.17,33.17,12400.0,19.5374,19.5374,19.5197,19.5197,12400.0
2007-05-25 14:50:00,33.17,33.17,33.13,33.16,23100.0,19.5197,19.5197,19.4962,19.5139,23100.0
2007-05-25 14:55:00,33.15,33.19,33.15,33.16,24900.0,19.508,19.5315,19.508,19.5139,24900.0
2007-05-25 15:00:00,33.17,33.19,33.15,33.17,22200.0,19.5197,19.5315,19.508,19.5197,22200.0
2007-05-25 15:05:00,33.17,33.19,33.15,33.17,27500.0,19.5197,19.5315,19.508,19.5197,27500.0
2007-05-25 15:10:00,33.17,33.2,33.15,33.19,22800.0,19.5197,19.5374,19.508,19.5315,22800.0
2007-05-25 15:15:00,33.19,33.19,33.13,33.15,49100.0,19.5315,19.5315,19.4962,19.508,49100.0
2007-05-25 15:20:00,33.15,33.17,33.14,33.15,67200.0,19.508,19.5197,19.5021,19.508,67200.0
2007-05-25 15:25:00,33.15,33.16,33.15,33.15,28700.0,19.508,19.5139,19.508,19.508,28700.0
2007-05-25 15:30:00,33.16,33.16,33.12,33.14,41400.0,19.5139,19.5139,19.4903,19.5021,41400.0
2007-05-25 15:35:00,33.14,33.17,33.13,33.16,23800.0,19.5021,19.5197,19.4962,19.5139,23800.0
2007-05-25 15:40:00,33.16,33.19,33.15,33.17,21000.0,19.5139,19.5315,19.508,19.5197,21000.0
2007-05-25 15:45:00,33.16,33.17,33.14,33.15,76300.0,19.5139,19.5197,19.5021,19.508,76300.0
2007-05-25 15:50:00,33.15,33.18,33.13,33.14,63300.0,19.508,19.5256,19.4962,19.5021,63300.0
2007-05-25 15:55:00,33.15,33.18,33.1,33.11,76900.0,19.508,19.5256,19.4785,19.4844,76900.0
2007-05-29 09:30:00,32.92,32.92,32.8,32.86,49200.0,19.3726,19.3726,19.302,19.3373,49200.0
2007-05-29 09:35:00,32.86,32.95,32.82,32.87,29200.0,19.3373,19.3903,19.3138,19.3432,29200.0
2007-05-29 09:40:00,32.86,32.92,32.85,32.86,25100.0,19.3373,19.3726,19.3314,19.3373,25100.0
2007-05-29 09:45:00,32.86,32.92,32.84,32.9,44200.0,19.3373,19.3726,19.3255,19.3608,44200.0
2007-05-29 09:50:00,32.9,33.0,32.88,32.97,39700.0,19.3608,19.4197,19.3491,19.402,39700.0
2007-05-29 09:55:00,32.96,33.07,32.93,33.03,99600.0,19.3962,19.4609,19.3785,19.4373,99600.0
2007-05-29 10:00:00,33.04,33.11,33.0,33.0,44900.0,19.4432,19.4844,19.4197,19.4197,44900.0
2007-05-29 10:05:00,33.0,33.06,33.0,33.05,26200.0,19.4197,19.455,19.4197,19.4491,26200.0
2007-05-29 10:10:00,33.04,33.09,33.0,33.09,31500.0,19.4432,19.4727,19.4197,19.4727,31500.0
2007-05-29 10:15:00,33.07,33.1,33.05,33.09,10300.0,19.4609,19.4785,19.4491,19.4727,10300.0
2007-05-29 10:20:00,33.09,33.09,33.0,33.02,26200.0,19.4727,19.4727,19.4197,19.4315,26200.0
2007-05-29 10:25:00,33.02,33.03,33.01,33.03,23200.0,19.4315,19.4373,19.4256,19.4373,23200.0
2007-05-29 10:30:00,33.03,33.04,32.98,33.01,39400.0,19.4373,19.4432,19.4079,19.4256,39400.0
2007-05-29 10:35:00,33.01,33.04,32.99,33.02,16100.0,19.4256,19.4432,19.4138,19.4315,16100.0
2007-05-29 10:40:00,33.02,33.04,33.0,33.02,19800.0,19.4315,19.4432,19.4197,19.4315,19800.0
2007-05-29 10:45:00,33.01,33.03,33.0,33.0,16200.0,19.4256,19.4373,19.4197,19.4197,16200.0
2007-05-29 10:50:00,33.0,33.03,32.99,33.01,17200.0,19.4197,19.4373,19.4138,19.4256,17200.0
2007-05-29 10:55:00,33.0,33.04,32.96,32.99,49200.0,19.4197,19.4432,19.3962,19.4138,49200.0
2007-05-29 11:00:00,32.97,33.0,32.95,32.99,31600.0,19.402,19.4197,19.3903,19.4138,31600.0
2007-05-29 11:05:00,33.0,33.04,33.0,33.03,42200.0,19.4197,19.4432,19.4197,19.4373,42200.0
2007-05-29 11:10:00,33.03,33.04,33.0,33.03,13300.0,19.4373,19.4432,19.4197,19.4373,13300.0
2007-05-29 11:15:00,33.04,33.1,33.03,33.08,17400.0,19.4432,19.4785,19.4373,19.4668,17400.0
2007-05-29 11:20:00,33.08,33.14,33.07,33.13,13500.0,19.4668,19.5021,19.4609,19.4962,13500.0
2007-05-29 11:25:00,33.14,33.23,33.11,33.19,63800.0,19.5021,19.555,19.4844,19.5315,63800.0
2007-05-29 11:30:00,33.17,33.3,33.17,33.27,73000.0,19.5197,19.5962,19.5197,19.5786,73000.0
2007-05-29 11:35:00,33.3,33.3,33.2,33.22,30600.0,19.5962,19.5962,19.5374,19.5492,30600.0
2007-05-29 11:40:00,33.21,33.22,33.2,33.2,13900.0,19.5433,19.5492,19.5374,19.5374,13900.0
2007-05-29 11:45:00,33.2,33.2,33.14,33.14,6700.0,19.5374,19.5374,19.5021,19.5021,6700.0
2007-05-29 11:50:00,33.15,33.22,33.13,33.2,21700.0,19.508,19.5492,19.4962,19.5374,21700.0
2007-05-29 11:55:00,33.2,33.21,33.11,33.11,31800.0,19.5374,19.5433,19.4844,19.4844,31800.0
2007-05-29 12:00:00,33.11,33.12,33.08,33.08,13200.0,19.4844,19.4903,19.4668,19.4668,13200.0
2007-05-29 12:05:00,33.07,33.11,33.07,33.09,12300.0,19.4609,19.4844,19.4609,19.4727,12300.0
2007-05-29 12:10:00,33.09,33.13,33.07,33.07,11600.0,19.4727,19.4962,19.4609,19.4609,11600.0
2007-05-29 12:15:00,33.07,33.09,33.06,33.06,16800.0,19.4609,19.4727,19.455,19.455,16800.0
2007-05-29 12:20:00,33.07,33.09,33.03,33.05,16900.0,19.4609,19.4727,19.4373,19.4491,16900.0
2007-05-29 12:25:00,33.04,33.09,33.04,33.05,16800.0,19.4432,19.4727,19.4432,19.4491,16800.0
2007-05-29 12:30:00,33.05,33.05,33.02,33.03,19300.0,19.4491,19.4491,19.4315,19.4373,19300.0
2007-05-29 12:35:00,33.03,33.04,33.01,33.01,11700.0,19.4373,19.4432,19.4256,19.4256,11700.0
2007-05-29 12:40:00,33.02,33.05,33.01,33.01,14600.0,19.4315,19.4491,19.4256,19.4256,14600.0
2007-05-29 12:45:00,33.02,33.04,33.0,33.01,10000.0,19.4315,19.4432,19.4197,19.4256,10000.0
2007-05-29 12:50:00,33.01,33.05,33.01,33.04,9600.0,19.4256,19.4491,19.4256,19.4432,9600.0
2007-05-29 12:55:00,33.05,33.06,33.03,33.05,10300.0,19.4491,19.455,19.4373,19.4491,10300.0
2007-05-29 13:00:00,33.03,33.06,33.03,33.06,6000.0,19.4373,19.455,19.4373,19.455,6000.0
2007-05-29 13:05:00,33.06,33.07,33.05,33.07,7400.0,19.455,19.4609,19.4491,19.4609,7400.0
2007-05-29 13:10:00,33.07,33.11,33.05,33.1,20500.0,19.4609,19.4844,19.4491,19.4785,20500.0
2007-05-29 13:15:00,33.1,33.1,33.03,33.03,10000.0,19.4785,19.4785,19.4373,19.4373,10000.0
2007-05-29 13:20:00,33.03,33.05,33.0,33.0,23000.0,19.4373,19.4491,19.4197,19.4197,23000.0
2007-05-29 13:25:00,33.0,33.0,32.95,32.99,24900.0,19.4197,19.4197,19.3903,19.4138,24900.0
2007-05-29 13:30:00,33.0,33.0,32.99,33.0,10300.0,19.4197,19.4197,19.4138,19.4197,10300.0
2007-05-29 13:35:00,33.0,33.01,32.99,32.99,11600.0,19.4197,19.4256,19.4138,19.4138,11600.0
2007-05-29 13:40:00,33.0,33.04,32.99,33.02,11600.0,19.4197,19.4432,19.4138,19.4315,11600.0
2007-05-29 13:45:00,33.02,33.04,33.02,33.04,17600.0,19.4315,19.4432,19.4315,19.4432,17600.0
2007-05-29 13:50:00,33.03,33.05,33.03,33.04,15700.0,19.4373,19.4491,19.4373,19.4432,15700.0
2007-05-29 13:55:00,33.05,33.06,33.04,33.06,10100.0,19.4491,19.455,19.4432,19.455,10100.0
2007-05-29 14:00:00,33.05,33.07,33.01,33.06,29200.0,19.4491,19.4609,19.4256,19.455,29200.0
2007-05-29 14:05:00,33.07,33.07,33.04,33.07,16300.0,19.4609,19.4609,19.4432,19.4609,16300.0
2007-05-29 14:10:00,33.06,33.07,33.04,33.05,10200.0,19.455,19.4609,19.4432,19.4491,10200.0
2007-05-29 14:15:00,33.06,33.08,33.05,33.05,13400.0,19.455,19.4668,19.4491,19.4491,13400.0
2007-05-29 14:20:00,33.05,33.1,33.05,33.09,7500.0,19.4491,19.4785,19.4491,19.4727,7500.0
2007-05-29 14:25:00,33.09,33.12,33.06,33.1,22400.0,19.4727,19.4903,19.455,19.4785,22400.0
2007-05-29 14:30:00,33.1,33.12,33.08,33.12,23800.0,19.4785,19.4903,19.4668,19.4903,23800.0
2007-05-29 14:35:00,33.12,33.14,33.12,33.14,12000.0,19.4903,19.5021,19.4903,19.5021,12000.0
2007-05-29 14:40:00,33.13,33.18,33.13,33.16,27200.0,19.4962,19.5256,19.4962,19.5139,27200.0
2007-05-29 14:45:00,33.15,33.17,33.13,33.16,9200.0,19.508,19.5197,19.4962,19.5139,9200.0
2007-05-29 14:50:00,33.16,33.19,33.16,33.18,15100.0,19.5139,19.5315,19.5139,19.5256,15100.0
2007-05-29 14:55:00,33.18,33.2,33.12,33.15,46700.0,19.5256,19.5374,19.4903,19.508,46700.0
2007-05-29 15:00:00,33.13,33.15,33.11,33.13,53300.0,19.4962,19.508,19.4844,19.4962,53300.0
2007-05-29 15:05:00,33.12,33.17,33.11,33.17,57100.0,19.4903,19.5197,19.4844,19.5197,57100.0
2007-05-29 15:10:00,33.17,33.18,33.14,33.16,33900.0,19.5197,19.5256,19.5021,19.5139,33900.0
2007-05-29 15:15:00,33.17,33.2,33.12,33.13,36400.0,19.5197,19.5374,19.4903,19.4962,36400.0
2007-05-29 15:20:00,33.13,33.16,33.12,33.15,46100.0,19.4962,19.5139,19.4903,19.508,46100.0
2007-05-29 15:25:00,33.14,33.17,33.12,33.13,49300.0,19.5021,19.5197,19.4903,19.4962,49300.0
2007-05-29 15:30:00,33.12,33.15,33.12,33.13,16000.0,19.4903,19.508,19.4903,19.4962,16000.0
2007-05-29 15:35:00,33.14,33.15,33.08,33.08,46300.0,19.5021,19.508,19.4668,19.4668,46300.0
2007-05-29 15:40:00,33.07,33.14,33.07,33.07,57400.0,19.4609,19.5021,19.4609,19.4609,57400.0
2007-05-29 15:45:00,33.07,33.1,33.05,33.07,47700.0,19.4609,19.4785,19.4491,19.4609,47700.0
2007-05-29 15:50:00,33.07,33.1,33.06,33.08,39100.0,19.4609,19.4785,19.455,19.4668,39100.0
2007-05-29 15:55:00,33.08,33.09,33.03,33.08,62000.0,19.4668,19.4727,19.4373,19.4668,62000.0
2007-05-30 09:30:00,33.0,33.13,32.85,33.1,44200.0,19.4197,19.4962,19.3314,19.4785,44200.0
2007-05-30 09:35:00,33.09,33.2,33.09,33.16,11600.0,19.4727,19.5374,19.4727,19.5139,11600.0
2007-05-30 09:40:00,33.12,33.19,33.11,33.16,22700.0,19.4903,19.5315,19.4844,19.5139,22700.0
2007-05-30 09:45:00,33.14,33.17,33.12,33.13,15200.0,19.5021,19.5197,19.4903,19.4962,15200.0
2007-05-30 09:50:00,33.12,33.13,33.06,33.06,20100.0,19.4903,19.4962,19.455,19.455,20100.0
2007-05-30 09:55:00,33.06,33.09,33.02,33.08,14400.0,19.455,19.4727,19.4315,19.4668,14400.0
2007-05-30 10:00:00,33.06,33.06,33.0,33.02,19300.0,19.455,19.455,19.4197,19.4315,19300.0
2007-05-30 10:05:00,33.02,33.08,33.02,33.06,25600.0,19.4315,19.4668,19.4315,19.455,25600.0
2007-05-30 10:10:00,33.07,33.08,33.04,33.04,38800.0,19.4609,19.4668,19.4432,19.4432,38800.0
2007-05-30 10:15:00,33.04,33.07,33.04,33.07,40900.0,19.4432,19.4609,19.4432,19.4609,40900.0
2007-05-30 10:20:00,33.05,33.07,33.04,33.07,21700.0,19.4491,19.4609,19.4432,19.4609,21700.0
2007-05-30 10:25:00,33.06,33.1,33.05,33.08,28100.0,19.455,19.4785,19.4491,19.4668,28100.0
2007-05-30 10:30:00,33.08,33.11,33.03,33.04,25200.0,19.4668,19.4844,19.4373,19.4432,25200.0
2007-05-30 10:35:00,33.03,33.07,33.03,33.07,15500.0,19.4373,19.4609,19.4373,19.4609,15500.0
2007-05-30 10:40:00,33.07,33.07,33.02,33.06,12500.0,19.4609,19.4609,19.4315,19.455,12500.0
2007-05-30 10:45:00,33.06,33.12,33.05,33.11,11100.0,19.455,19.4903,19.4491,19.4844,11100.0
2007-05-30 10:50:00,33.11,33.16,33.1,33.15,20300.0,19.4844,19.5139,19.4785,19.508,20300.0
2007-05-30 10:55:00,33.15,33.16,33.13,33.14,19100.0,19.508,19.5139,19.4962,19.5021,19100.0
2007-05-30 11:00:00,33.13,33.15,33.11,33.11,19300.0,19.4962,19.508,19.4844,19.4844,19300.0
2007-05-30 11:05:00,33.13,33.13,33.09,33.09,17100.0,19.4962,19.4962,19.4727,19.4727,17100.0
2007-05-30 11:10:00,33.08,33.09,33.05,33.05,18700.0,19.4668,19.4727,19.4491,19.4491,18700.0
2007-05-30 11:15:00,33.05,33.06,33.02,33.05,20100.0,19.4491,19.455,19.4315,19.4491,20100.0
2007-05-30 11:20:00,33.03,33.06,33.02,33.06,20300.0,19.4373,19.455,19.4315,19.455,20300.0
2007-05-30 11:25:00,33.06,33.06,33.02,33.02,16700.0,19.455,19.455,19.4315,19.4315,16700.0
2007-05-30 11:30:00,33.02,33.04,33.02,33.02,17000.0,19.4315,19.4432,19.4315,19.4315,17000.0
2007-05-30 11:35:00,33.03,33.05,33.02,33.03,22500.0,19.4373,19.4491,19.4315,19.4373,22500.0
2007-05-30 11:40:00,33.04,33.04,33.03,33.04,10300.0,19.4432,19.4432,19.4373,19.4432,10300.0
2007-05-30 11:45:00,33.04,33.05,33.02,33.05,26300.0,19.4432,19.4491,19.4315,19.4491,26300.0
2007-05-30 11:50:00,33.04,33.05,33.02,33.02,14000.0,19.4432,19.4491,19.4315,19.4315,14000.0
2007-05-30 11:55:00,33.02,33.03,33.01,33.01,9700.0,19.4315,19.4373,19.4256,19.4256,9700.0
2007-05-30 12:00:00,33.01,33.03,33.01,33.02,6900.0,19.4256,19.4373,19.4256,19.4315,6900.0
2007-05-30 12:05:00,33.03,33.04,33.02,33.03,22500.0,19.4373,19.4432,19.4315,19.4373,22500.0
2007-05-30 12:10:00,33.03,33.04,33.03,33.03,11700.0,19.4373,19.4432,19.4373,19.4373,11700.0
2007-05-30 12:15:00,33.03,33.07,33.03,33.06,20800.0,19.4373,19.4609,19.4373,19.455,20800.0
2007-05-30 12:20:00,33.05,33.09,33.05,33.07,14000.0,19.4491,19.4727,19.4491,19.4609,14000.0
2007-05-30 12:25:00,33.07,33.13,33.07,33.13,16900.0,19.4609,19.4962,19.4609,19.4962,16900.0
2007-05-30 12:30:00,33.13,33.15,33.13,33.13,13000.0,19.4962,19.508,19.4962,19.4962,13000.0
2007-05-30 12:35:00,33.13,33.14,33.09,33.1,12600.0,19.4962,19.5021,19.4727,19.4785,12600.0
2007-05-30 12:40:00,33.11,33.13,33.11,33.12,7400.0,19.4844,19.4962,19.4844,19.4903,7400.0
2007-05-30 12:45:00,33.12,33.13,33.11,33.11,18100.0,19.4903,19.4962,19.4844,19.4844,18100.0
2007-05-30 12:50:00,33.11,33.11,33.07,33.07,15100.0,19.4844,19.4844,19.4609,19.4609,15100.0
2007-05-30 12:55:00,33.06,33.07,33.06,33.07,16500.0,19.455,19.4609,19.455,19.4609,16500.0
2007-05-30 13:00:00,33.06,33.07,33.05,33.06,30700.0,19.455,19.4609,19.4491,19.455,30700.0
2007-05-30 13:05:00,33.05,33.06,33.04,33.04,13400.0,19.4491,19.455,19.4432,19.4432,13400.0
2007-05-30 13:10:00,33.04,33.05,33.01,33.01,23900.0,19.4432,19.4491,19.4256,19.4256,23900.0
2007-05-30 13:15:00,33.02,33.04,33.01,33.04,10200.0,19.4315,19.4432,19.4256,19.4432,10200.0
2007-05-30 13:20:00,33.04,33.06,33.04,33.05,10000.0,19.4432,19.455,19.4432,19.4491,10000.0
2007-05-30 13:25:00,33.06,33.06,33.04,33.05,8300.0,19.455,19.455,19.4432,19.4491,8300.0
2007-05-30 13:30:00,33.04,33.06,33.04,33.04,9500.0,19.4432,19.455,19.4432,19.4432,9500.0
2007-05-30 13:35:00,33.04,33.04,32.97,32.97,29900.0,19.4432,19.4432,19.402,19.402,29900.0
2007-05-30 13:40:00,32.97,33.0,32.95,32.97,27300.0,19.402,19.4197,19.3903,19.402,27300.0
2007-05-30 13:45:00,32.96,33.02,32.95,33.02,20100.0,19.3962,19.4315,19.3903,19.4315,20100.0
2007-05-30 13:50:00,33.01,33.01,33.0,33.01,4700.0,19.4256,19.4256,19.4197,19.4256,4700.0
2007-05-30 13:55:00,33.01,33.04,33.0,33.03,11500.0,19.4256,19.4432,19.4197,19.4373,11500.0
2007-05-30 14:00:00,33.02,33.04,32.97,32.98,36700.0,19.4315,19.4432,19.402,19.4079,36700.0
2007-05-30 14:05:00,32.98,33.01,32.94,32.98,36300.0,19.4079,19.4256,19.3844,19.4079,36300.0
2007-05-30 14:10:00,32.97,33.02,32.97,33.01,13900.0,19.402,19.4315,19.402,19.4256,13900.0
2007-05-30 14:15:00,33.01,33.02,32.97,33.0,29100.0,19.4256,19.4315,19.402,19.4197,29100.0
2007-05-30 14:20:00,33.0,33.0,32.95,32.98,11600.0,19.4197,19.4197,19.3903,19.4079,11600.0
2007-05-30 14:25:00,33.0,33.03,32.99,33.02,14200.0,19.4197,19.4373,19.4138,19.4315,14200.0
2007-05-30 14:30:00,33.02,33.04,33.0,33.03,25200.0,19.4315,19.4432,19.4197,19.4373,25200.0
2007-05-30 14:35:00,33.03,33.06,33.01,33.02,14400.0,19.4373,19.455,19.4256,19.4315,14400.0
2007-05-30 14:40:00,33.0,33.07,33.0,33.06,11000.0,19.4197,19.4609,19.4197,19.455,11000.0
2007-05-30 14:45:00,33.07,33.08,33.06,33.07,5600.0,19.4609,19.4668,19.455,19.4609,5600.0
2007-05-30 14:50:00,33.07,33.1,33.06,33.1,10800.0,19.4609,19.4785,19.455,19.4785,10800.0
2007-05-30 14:55:00,33.09,33.12,33.09,33.1,13500.0,19.4727,19.4903,19.4727,19.4785,13500.0
2007-05-30 15:00:00,33.11,33.12,33.1,33.12,9000.0,19.4844,19.4903,19.4785,19.4903,9000.0
2007-05-30 15:05:00,33.11,33.12,33.1,33.11,12100.0,19.4844,19.4903,19.4785,19.4844,12100.0
2007-05-30 15:10:00,33.11,33.14,33.11,33.13,9400.0,19.4844,19.5021,19.4844,19.4962,9400.0
2007-05-30 15:15:00,33.13,33.15,33.13,33.15,18500.0,19.4962,19.508,19.4962,19.508,18500.0
2007-05-30 15:20:00,33.15,33.15,33.12,33.14,20500.0,19.508,19.508,19.4903,19.5021,20500.0
2007-05-30 15:25:00,33.15,33.19,33.14,33.19,49100.0,19.508,19.5315,19.5021,19.5315,49100.0
2007-05-30 15:30:00,33.19,33.2,33.12,33.15,40000.0,19.5315,19.5374,19.4903,19.508,40000.0
2007-05-30 15:35:00,33.14,33.14,33.1,33.1,23100.0,19.5021,19.5021,19.4785,19.4785,23100.0
2007-05-30 15:40:00,33.1,33.15,33.1,33.14,34200.0,19.4785,19.508,19.4785,19.5021,34200.0
2007-05-30 15:45:00,33.14,33.15,33.12,33.12,24800.0,19.5021,19.508,19.4903,19.4903,24800.0
2007-05-30 15:50:00,33.13,33.15,33.12,33.14,37900.0,19.4962,19.508,19.4903,19.5021,37900.0
2007-05-30 15:55:00,33.14,33.19,33.13,33.19,89000.0,19.5021,19.5315,19.4962,19.5315,89000.0
2007-05-31 09:30:00,33.07,33.15,33.03,33.03,44900.0,19.4609,19.508,19.4373,19.4373,44900.0
2007-05-31 09:35:00,33.03,33.1,33.03,33.08,9300.0,19.4373,19.4785,19.4373,19.4668,9300.0
2007-05-31 09:40:00,33.06,33.11,33.06,33.08,14900.0,19.455,19.4844,19.455,19.4668,14900.0
2007-05-31 09:45:00,33.08,33.11,33.02,33.07,57000.0,19.4668,19.4844,19.4315,19.4609,57000.0
2007-05-31 09:50:00,33.08,33.15,33.04,33.05,44500.0,19.4668,19.508,19.4432,19.4491,44500.0
2007-05-31 09:55:00,33.04,33.06,33.03,33.04,8500.0,19.4432,19.455,19.4373,19.4432,8500.0
2007-05-31 10:00:00,33.04,33.06,33.0,33.05,38500.0,19.4432,19.455,19.4197,19.4491,38500.0
2007-05-31 10:05:00,33.04,33.1,33.04,33.07,18700.0,19.4432,19.4785,19.4432,19.4609,18700.0
2007-05-31 10:10:00,33.06,33.11,33.06,33.11,39600.0,19.455,19.4844,19.455,19.4844,39600.0
2007-05-31 10:15:00,33.1,33.13,33.09,33.13,32400.0,19.4785,19.4962,19.4727,19.4962,32400.0
2007-05-31 10:20:00,33.13,33.22,33.13,33.2,33800.0,19.4962,19.5492,19.4962,19.5374,33800.0
2007-05-31 10:25:00,33.21,33.21,33.18,33.2,25300.0,19.5433,19.5433,19.5256,19.5374,25300.0
2007-05-31 10:30:00,33.19,33.19,33.08,33.1,59100.0,19.5315,19.5315,19.4668,19.4785,59100.0
2007-05-31 10:35:00,33.1,33.11,33.06,33.08,59500.0,19.4785,19.4844,19.455,19.4668,59500.0
2007-05-31 10:40:00,33.06,33.07,33.04,33.05,20000.0,19.455,19.4609,19.4432,19.4491,20000.0
2007-05-31 10:45:00,33.05,33.05,33.0,33.01,30300.0,19.4491,19.4491,19.4197,19.4256,30300.0
2007-05-31 10:50:00,33.0,33.01,32.99,32.99,19600.0,19.4197,19.4256,19.4138,19.4138,19600.0
2007-05-31 10:55:00,32.99,32.99,32.97,32.97,19400.0,19.4138,19.4138,19.402,19.402,19400.0
2007-05-31 11:00:00,32.98,32.99,32.95,32.98,13300.0,19.4079,19.4138,19.3903,19.4079,13300.0
2007-05-31 11:05:00,32.98,33.0,32.97,33.0,20200.0,19.4079,19.4197,19.402,19.4197,20200.0
2007-05-31 11:10:00,33.01,33.01,32.98,32.98,21800.0,19.4256,19.4256,19.4079,19.4079,21800.0
2007-05-31 11:15:00,32.99,32.99,32.9,32.91,54100.0,19.4138,19.4138,19.3608,19.3667,54100.0
2007-05-31 11:20:00,32.91,32.98,32.9,32.97,42500.0,19.3667,19.4079,19.3608,19.402,42500.0
2007-05-31 11:25:00,32.97,32.99,32.89,32.89,26400.0,19.402,19.4138,19.355,19.355,26400.0
2007-05-31 11:30:00,32.89,32.92,32.88,32.88,41900.0,19.355,19.3726,19.3491,19.3491,41900.0
2007-05-31 11:35:00,32.89,32.9,32.87,32.89,38900.0,19.355,19.3608,19.3432,19.355,38900.0
2007-05-31 11:40:00,32.88,32.89,32.88,32.89,19300.0,19.3491,19.355,19.3491,19.355,19300.0
2007-05-31 11:45:00,32.88,32.89,32.88,32.88,6200.0,19.3491,19.355,19.3491,19.3491,6200.0
2007-05-31 11:50:00,32.88,32.89,32.88,32.88,12200.0,19.3491,19.355,19.3491,19.3491,12200.0
2007-05-31 11:55:00,32.88,32.9,32.88,32.88,22900.0,19.3491,19.3608,19.3491,19.3491,22900.0
2007-05-31 12:00:00,32.88,32.91,32.88,32.91,35100.0,19.3491,19.3667,19.3491,19.3667,35100.0
2007-05-31 12:05:00,32.9,32.94,32.9,32.94,93400.0,19.3608,19.3844,19.3608,19.3844,93400.0
2007-05-31 12:10:00,32.93,32.95,32.88,32.93,77600.0,19.3785,19.3903,19.3491,19.3785,77600.0
2007-05-31 12:15:00,32.94,32.95,32.92,32.94,44300.0,19.3844,19.3903,19.3726,19.3844,44300.0
2007-05-31 12:20:00,32.94,32.98,32.93,32.96,32600.0,19.3844,19.4079,19.3785,19.3962,32600.0
2007-05-31 12:25:00,32.96,32.98,32.94,32.97,26100.0,19.3962,19.4079,19.3844,19.402,26100.0
2007-05-31 12:30:00,32.97,33.04,32.94,33.03,39000.0,19.402,19.4432,19.3844,19.4373,39000.0
2007-05-31 12:35:00,33.03,33.08,33.03,33.07,13100.0,19.4373,19.4668,19.4373,19.4609,13100.0
2007-05-31 12:40:00,33.07,33.12,33.07,33.11,36500.0,19.4609,19.4903,19.4609,19.4844,36500.0
2007-05-31 12:45:00,33.1,33.12,33.1,33.12,9000.0,19.4785,19.4903,19.4785,19.4903,9000.0
2007-05-31 12:50:00,33.11,33.12,33.09,33.11,23200.0,19.4844,19.4903,19.4727,19.4844,23200.0
2007-05-31 12:55:00,33.11,33.12,33.11,33.11,8200.0,19.4844,19.4903,19.4844,19.4844,8200.0
2007-05-31 13:00:00,33.12,33.13,33.11,33.13,8000.0,19.4903,19.4962,19.4844,19.4962,8000.0
2007-05-31 13:05:00,33.12,33.13,33.05,33.07,27100.0,19.4903,19.4962,19.4491,19.4609,27100.0
2007-05-31 13:10:00,33.06,33.11,33.06,33.1,31900.0,19.455,19.4844,19.455,19.4785,31900.0
2007-05-31 13:15:00,33.1,33.1,33.07,33.07,16500.0,19.4785,19.4785,19.4609,19.4609,16500.0
2007-05-31 13:20:00,33.08,33.1,33.08,33.09,29500.0,19.4668,19.4785,19.4668,19.4727,29500.0
2007-05-31 13:25:00,33.08,33.08,33.04,33.05,42900.0,19.4668,19.4668,19.4432,19.4491,42900.0
2007-05-31 13:30:00,33.04,33.06,33.04,33.05,13300.0,19.4432,19.455,19.4432,19.4491,13300.0
2007-05-31 13:35:00,33.05,33.06,33.02,33.04,15100.0,19.4491,19.455,19.4315,19.4432,15100.0
2007-05-31 13:40:00,33.03,33.05,33.0,33.03,14700.0,19.4373,19.4491,19.4197,19.4373,14700.0
2007-05-31 13:45:00,33.03,33.05,33.03,33.03,16500.0,19.4373,19.4491,19.4373,19.4373,16500.0
2007-05-31 13:50:00,33.04,33.07,33.04,33.07,11300.0,19.4432,19.4609,19.4432,19.4609,11300.0
2007-05-31 13:55:00,33.06,33.12,33.06,33.1,12600.0,19.455,19.4903,19.455,19.4785,12600.0
2007-05-31 14:00:00,33.1,33.19,33.1,33.18,48600.0,19.4785,19.5315,19.4785,19.5256,48600.0
2007-05-31 14:05:00,33.19,33.22,33.17,33.21,43500.0,19.5315,19.5492,19.5197,19.5433,43500.0
2007-05-31 14:10:00,33.21,33.26,33.2,33.23,30500.0,19.5433,19.5727,19.5374,19.555,30500.0
2007-05-31 14:15:00,33.24,33.25,33.22,33.22,27200.0,19.5609,19.5668,19.5492,19.5492,27200.0
2007-05-31 14:20:00,33.22,33.29,33.21,33.27,41500.0,19.5492,19.5904,19.5433,19.5786,41500.0
2007-05-31 14:25:00,33.27,33.28,33.18,33.19,30500.0,19.5786,19.5845,19.5256,19.5315,30500.0
2007-05-31 14:30:00,33.2,33.22,33.19,33.19,43800.0,19.5374,19.5492,19.5315,19.5315,43800.0
2007-05-31 14:35:00,33.19,33.2,33.18,33.19,18400.0,19.5315,19.5374,19.5256,19.5315,18400.0
2007-05-31 14:40:00,33.19,33.21,33.19,33.2,35400.0,19.5315,19.5433,19.5315,19.5374,35400.0
2007-05-31 14:45:00,33.2,33.2,33.18,33.19,30800.0,19.5374,19.5374,19.5256,19.5315,30800.0
2007-05-31 14:50:00,33.18,33.21,33.18,33.2,35900.0,19.5256,19.5433,19.5256,19.5374,35900.0
2007-05-31 14:55:00,33.2,33.21,33.15,33.16,82200.0,19.5374,19.5433,19.508,19.5139,82200.0
2007-05-31 15:00:00,33.16,33.16,33.14,33.15,47500.0,19.5139,19.5139,19.5021,19.508,47500.0
2007-05-31 15:05:00,33.15,33.17,33.14,33.17,30400.0,19.508,19.5197,19.5021,19.5197,30400.0
2007-05-31 15:10:00,33.16,33.17,33.14,33.16,43000.0,19.5139,19.5197,19.5021,19.5139,43000.0
2007-05-31 15:15:00,33.16,33.2,33.16,33.2,24700.0,19.5139,19.5374,19.5139,19.5374,24700.0
2007-05-31 15:20:00,33.2,33.2,33.16,33.19,58700.0,19.5374,19.5374,19.5139,19.5315,58700.0
2007-05-31 15:25:00,33.19,33.2,33.15,33.15,71000.0,19.5315,19.5374,19.508,19.508,71000.0
2007-05-31 15:30:00,33.15,33.17,33.12,33.12,37800.0,19.508,19.5197,19.4903,19.4903,37800.0
2007-05-31 15:35:00,33.11,33.13,33.08,33.08,55800.0,19.4844,19.4962,19.4668,19.4668,55800.0
2007-05-31 15:40:00,33.09,33.09,33.05,33.07,79300.0,19.4727,19.4727,19.4491,19.4609,79300.0
2007-05-31 15:45:00,33.07,33.1,33.07,33.1,35100.0,19.4609,19.4785,19.4609,19.4785,35100.0
2007-05-31 15:50:00,33.09,33.15,33.09,33.15,52100.0,19.4727,19.508,19.4727,19.508,52100.0
2007-05-31 15:55:00,33.15,33.2,33.13,33.13,117600.0,19.508,19.5374,19.4962,19.4962,117600.0
2007-06-01 09:30:00,33.25,33.35,33.24,33.31,31100.0,19.5668,19.6257,19.5609,19.6021,31100.0
2007-06-01 09:35:00,33.32,33.38,33.3,33.35,22100.0,19.608,19.6433,19.5962,19.6257,22100.0
2007-06-01 09:40:00,33.35,33.38,33.34,33.38,16000.0,19.6257,19.6433,19.6198,19.6433,16000.0
2007-06-01 09:45:00,33.38,33.38,33.28,33.28,18300.0,19.6433,19.6433,19.5845,19.5845,18300.0
2007-06-01 09:50:00,33.29,33.4,33.27,33.36,67500.0,19.5904,19.6551,19.5786,19.6315,67500.0
2007-06-01 09:55:00,33.38,33.48,33.36,33.42,54200.0,19.6433,19.7022,19.6315,19.6669,54200.0
2007-06-01 10:00:00,33.42,33.5,33.37,33.43,49000.0,19.6669,19.7139,19.6374,19.6727,49000.0
2007-06-01 10:05:00,33.42,33.47,33.4,33.45,17900.0,19.6669,19.6963,19.6551,19.6845,17900.0
2007-06-01 10:10:00,33.45,33.46,33.37,33.38,26700.0,19.6845,19.6904,19.6374,19.6433,26700.0
2007-06-01 10:15:00,33.39,33.43,33.35,33.41,22000.0,19.6492,19.6727,19.6257,19.661,22000.0
2007-06-01 10:20:00,33.42,33.42,33.37,33.37,15800.0,19.6669,19.6669,19.6374,19.6374,15800.0
2007-06-01 10:25:00,33.37,33.37,33.27,33.3,29600.0,19.6374,19.6374,19.5786,19.5962,29600.0
2007-06-01 10:30:00,33.29,33.31,33.26,33.26,19900.0,19.5904,19.6021,19.5727,19.5727,19900.0
2007-06-01 10:35:00,33.26,33.27,33.22,33.22,16600.0,19.5727,19.5786,19.5492,19.5492,16600.0
2007-06-01 10:40:00,33.22,33.28,33.2,33.26,24000.0,19.5492,19.5845,19.5374,19.5727,24000.0
2007-06-01 10:45:00,33.26,33.26,33.23,33.23,7500.0,19.5727,19.5727,19.555,19.555,7500.0
2007-06-01 10:50:00,33.24,33.27,33.2,33.24,57200.0,19.5609,19.5786,19.5374,19.5609,57200.0
2007-06-01 10:55:00,33.24,33.28,33.23,33.28,21200.0,19.5609,19.5845,19.555,19.5845,21200.0
2007-06-01 11:00:00,33.27,33.31,33.27,33.31,8600.0,19.5786,19.6021,19.5786,19.6021,8600.0
2007-06-01 11:05:00,33.31,33.32,33.28,33.29,8000.0,19.6021,19.608,19.5845,19.5904,8000.0
2007-06-01 11:10:00,33.3,33.31,33.23,33.3,26200.0,19.5962,19.6021,19.555,19.5962,26200.0
2007-06-01 11:15:00,33.3,33.4,33.29,33.38,63900.0,19.5962,19.6551,19.5904,19.6433,63900.0
2007-06-01 11:20:00,33.38,33.46,33.38,33.45,36600.0,19.6433,19.6904,19.6433,19.6845,36600.0
2007-06-01 11:25:00,33.46,33.48,33.44,33.44,11400.0,19.6904,19.7022,19.6786,19.6786,11400.0
2007-06-01 11:30:00,33.44,33.45,33.4,33.42,14400.0,19.6786,19.6845,19.6551,19.6669,14400.0
2007-06-01 11:35:00,33.42,33.46,33.42,33.44,14100.0,19.6669,19.6904,19.6669,19.6786,14100.0
2007-06-01 11:40:00,33.46,33.5,33.42,33.49,30400.0,19.6904,19.7139,19.6669,19.708,30400.0
2007-06-01 11:45:00,33.5,33.53,33.46,33.46,36400.0,19.7139,19.7316,19.6904,19.6904,36400.0
2007-06-01 11:50:00,33.46,33.49,33.45,33.47,15500.0,19.6904,19.708,19.6845,19.6963,15500.0
2007-06-01 11:55:00,33.48,33.5,33.48,33.49,8400.0,19.7022,19.7139,19.7022,19.708,8400.0
2007-06-01 12:00:00,33.49,33.49,33.44,33.44,22400.0,19.708,19.708,19.6786,19.6786,22400.0
2007-06-01 12:05:00,33.44,33.45,33.4,33.41,21300.0,19.6786,19.6845,19.6551,19.661,21300.0
2007-06-01 12:10:00,33.41,33.45,33.41,33.41,13300.0,19.661,19.6845,19.661,19.661,13300.0
2007-06-01 12:15:00,33.42,33.42,33.37,33.38,8500.0,19.6669,19.6669,19.6374,19.6433,8500.0
2007-06-01 12:20:00,33.38,33.38,33.36,33.37,15000.0,19.6433,19.6433,19.6315,19.6374,15000.0
2007-06-01 12:25:00,33.37,33.37,33.31,33.37,26400.0,19.6374,19.6374,19.6021,19.6374,26400.0
2007-06-01 12:30:00,33.37,33.38,33.33,33.34,5400.0,19.6374,19.6433,19.6139,19.6198,5400.0
2007-06-01 12:35:00,33.35,33.37,33.3,33.35,11000.0,19.6257,19.6374,19.5962,19.6257,11000.0
2007-06-01 12:40:00,33.37,33.37,33.31,33.31,12700.0,19.6374,19.6374,19.6021,19.6021,12700.0
2007-06-01 12:45:00,33.32,33.32,33.3,33.31,29800.0,19.608,19.608,19.5962,19.6021,29800.0
2007-06-01 12:50:00,33.31,33.31,33.3,33.31,10200.0,19.6021,19.6021,19.5962,19.6021,10200.0
2007-06-01 12:55:00,33.31,33.35,33.3,33.31,18700.0,19.6021,19.6257,19.5962,19.6021,18700.0
2007-06-01 13:00:00,33.32,33.33,33.32,33.32,8500.0,19.608,19.6139,19.608,19.608,8500.0
2007-06-01 13:05:00,33.33,33.33,33.31,33.31,9300.0,19.6139,19.6139,19.6021,19.6021,9300.0
2007-06-01 13:10:00,33.32,33.33,33.31,33.32,8100.0,19.608,19.6139,19.6021,19.608,8100.0
2007-06-01 13:15:00,33.31,33.38,33.31,33.36,32100.0,19.6021,19.6433,19.6021,19.6315,32100.0
2007-06-01 13:20:00,33.37,33.38,33.35,33.35,17300.0,19.6374,19.6433,19.6257,19.6257,17300.0
2007-06-01 13:25:00,33.36,33.36,33.35,33.36,10200.0,19.6315,19.6315,19.6257,19.6315,10200.0
2007-06-01 13:30:00,33.36,33.37,33.35,33.36,6000.0,19.6315,19.6374,19.6257,19.6315,6000.0
2007-06-01 13:35:00,33.37,33.38,33.34,33.34,34200.0,19.6374,19.6433,19.6198,19.6198,34200.0
2007-06-01 13:40:00,33.36,33.37,33.34,33.35,23100.0,19.6315,19.6374,19.6198,19.6257,23100.0
2007-06-01 13:45:00,33.36,33.39,33.34,33.39,14700.0,19.6315,19.6492,19.6198,19.6492,14700.0
2007-06-01 13:50:00,33.39,33.4,33.39,33.4,11600.0,19.6492,19.6551,19.6492,19.6551,11600.0
2007-06-01 13:55:00,33.4,33.4,33.38,33.38,6300.0,19.6551,19.6551,19.6433,19.6433,6300.0
2007-06-01 14:00:00,33.38,33.39,33.33,33.34,17100.0,19.6433,19.6492,19.6139,19.6198,17100.0
2007-06-01 14:05:00,33.34,33.37,33.3,33.35,27600.0,19.6198,19.6374,19.5962,19.6257,27600.0
2007-06-01 14:10:00,33.35,33.36,33.33,33.33,14000.0,19.6257,19.6315,19.6139,19.6139,14000.0
2007-06-01 14:15:00,33.33,33.34,33.33,33.33,9300.0,19.6139,19.6198,19.6139,19.6139,9300.0
2007-06-01 14:20:00,33.34,33.34,33.32,33.32,23600.0,19.6198,19.6198,19.608,19.608,23600.0
2007-06-01 14:25:00,33.32,33.36,33.32,33.35,20700.0,19.608,19.6315,19.608,19.6257,20700.0
2007-06-01 14:30:00,33.36,33.36,33.32,33.33,16600.0,19.6315,19.6315,19.608,19.6139,16600.0
2007-06-01 14:35:00,33.33,33.34,33.33,33.34,27400.0,19.6139,19.6198,19.6139,19.6198,27400.0
2007-06-01 14:40:00,33.34,33.35,33.3,33.31,30600.0,19.6198,19.6257,19.5962,19.6021,30600.0
2007-06-01 14:45:00,33.3,33.31,33.29,33.3,21700.0,19.5962,19.6021,19.5904,19.5962,21700.0
2007-06-01 14:50:00,33.3,33.32,33.29,33.31,23000.0,19.5962,19.608,19.5904,19.6021,23000.0
2007-06-01 14:55:00,33.3,33.32,33.3,33.32,11600.0,19.5962,19.608,19.5962,19.608,11600.0
2007-06-01 15:00:00,33.32,33.32,33.25,33.25,34000.0,19.608,19.608,19.5668,19.5668,34000.0
2007-06-01 15:05:00,33.25,33.28,33.22,33.25,35200.0,19.5668,19.5845,19.5492,19.5668,35200.0
2007-06-01 15:10:00,33.26,33.26,33.23,33.24,25100.0,19.5727,19.5727,19.555,19.5609,25100.0
2007-06-01 15:15:00,33.24,33.27,33.23,33.27,25000.0,19.5609,19.5786,19.555,19.5786,25000.0
2007-06-01 15:20:00,33.26,33.29,33.26,33.29,28000.0,19.5727,19.5904,19.5727,19.5904,28000.0
2007-06-01 15:25:00,33.29,33.31,33.27,33.29,34500.0,19.5904,19.6021,19.5786,19.5904,34500.0
2007-06-01 15:30:00,33.27,33.29,33.26,33.26,21200.0,19.5786,19.5904,19.5727,19.5727,21200.0
2007-06-01 15:35:00,33.27,33.29,33.26,33.28,26200.0,19.5786,19.5904,19.5727,19.5845,26200.0
2007-06-01 15:40:00,33.29,33.3,33.25,33.28,63400.0,19.5904,19.5962,19.5668,19.5845,63400.0
2007-06-01 15:45:00,33.28,33.3,33.27,33.3,19700.0,19.5845,19.5962,19.5786,19.5962,19700.0
2007-06-01 15:50:00,33.3,33.3,33.28,33.29,19000.0,19.5962,19.5962,19.5845,19.5904,19000.0
2007-06-01 15:55:00,33.28,33.3,33.27,33.29,52100.0,19.5845,19.5962,19.5786,19.5904,52100.0
2007-06-04 09:30:00,33.05,33.2,33.05,33.17,62100.0,19.4491,19.5374,19.4491,19.5197,62100.0
2007-06-04 09:35:00,33.17,33.17,33.07,33.15,27400.0,19.5197,19.5197,19.4609,19.508,27400.0
2007-06-04 09:40:00,33.13,33.17,33.1,33.13,14100.0,19.4962,19.5197,19.4785,19.4962,14100.0
2007-06-04 09:45:00,33.13,33.18,33.13,33.15,9400.0,19.4962,19.5256,19.4962,19.508,9400.0
2007-06-04 09:50:00,33.16,33.18,33.13,33.15,10800.0,19.5139,19.5256,19.4962,19.508,10800.0
2007-06-04 09:55:00,33.15,33.21,33.12,33.12,25800.0,19.508,19.5433,19.4903,19.4903,25800.0
2007-06-04 10:00:00,33.12,33.27,33.11,33.24,44200.0,19.4903,19.5786,19.4844,19.5609,44200.0
2007-06-04 10:05:00,33.24,33.28,33.2,33.22,34500.0,19.5609,19.5845,19.5374,19.5492,34500.0
2007-06-04 10:10:00,33.23,33.24,33.21,33.21,17700.0,19.555,19.5609,19.5433,19.5433,17700.0
2007-06-04 10:15:00,33.22,33.28,33.21,33.27,16100.0,19.5492,19.5845,19.5433,19.5786,16100.0
2007-06-04 10:20:00,33.27,33.28,33.25,33.27,25000.0,19.5786,19.5845,19.5668,19.5786,25000.0
2007-06-04 10:25:00,33.27,33.38,33.27,33.38,19000.0,19.5786,19.6433,19.5786,19.6433,19000.0
2007-06-04 10:30:00,33.38,33.4,33.37,33.39,18200.0,19.6433,19.6551,19.6374,19.6492,18200.0
2007-06-04 10:35:00,33.39,33.42,33.39,33.42,21300.0,19.6492,19.6669,19.6492,19.6669,21300.0
2007-06-04 10:40:00,33.4,33.42,33.4,33.4,15400.0,19.6551,19.6669,19.6551,19.6551,15400.0
2007-06-04 10:45:00,33.41,33.42,33.4,33.42,15700.0,19.661,19.6669,19.6551,19.6669,15700.0
2007-06-04 10:50:00,33.41,33.45,33.41,33.44,23400.0,19.661,19.6845,19.661,19.6786,23400.0
2007-06-04 10:55:00,33.45,33.47,33.45,33.46,7100.0,19.6845,19.6963,19.6845,19.6904,7100.0
2007-06-04 11:00:00,33.47,33.48,33.46,33.48,11500.0,19.6963,19.7022,19.6904,19.7022,11500.0
2007-06-04 11:05:00,33.48,33.51,33.47,33.51,10900.0,19.7022,19.7198,19.6963,19.7198,10900.0
2007-06-04 11:10:00,33.51,33.55,33.5,33.55,29400.0,19.7198,19.7434,19.7139,19.7434,29400.0
2007-06-04 11:15:00,33.55,33.58,33.55,33.57,25100.0,19.7434,19.761,19.7434,19.7551,25100.0
2007-06-04 11:20:00,33.57,33.63,33.57,33.62,37000.0,19.7551,19.7904,19.7551,19.7845,37000.0
2007-06-04 11:25:00,33.62,33.67,33.6,33.6,59500.0,19.7845,19.814,19.7728,19.7728,59500.0
2007-06-04 11:30:00,33.6,33.6,33.52,33.52,69600.0,19.7728,19.7728,19.7257,19.7257,69600.0
2007-06-04 11:35:00,33.52,33.53,33.48,33.5,42000.0,19.7257,19.7316,19.7022,19.7139,42000.0
2007-06-04 11:40:00,33.51,33.51,33.46,33.47,24000.0,19.7198,19.7198,19.6904,19.6963,24000.0
2007-06-04 11:45:00,33.47,33.53,33.45,33.52,23900.0,19.6963,19.7316,19.6845,19.7257,23900.0
2007-06-04 11:50:00,33.52,33.53,33.5,33.51,25200.0,19.7257,19.7316,19.7139,19.7198,25200.0
2007-06-04 11:55:00,33.5,33.51,33.5,33.5,9900.0,19.7139,19.7198,19.7139,19.7139,9900.0
2007-06-04 12:00:00,33.51,33.51,33.5,33.51,6900.0,19.7198,19.7198,19.7139,19.7198,6900.0
2007-06-04 12:05:00,33.51,33.55,33.5,33.55,19100.0,19.7198,19.7434,19.7139,19.7434,19100.0
2007-06-04 12:10:00,33.55,33.55,33.54,33.54,7800.0,19.7434,19.7434,19.7375,19.7375,7800.0
2007-06-04 12:15:00,33.55,33.57,33.54,33.57,13600.0,19.7434,19.7551,19.7375,19.7551,13600.0
2007-06-04 12:20:00,33.57,33.61,33.57,33.61,24200.0,19.7551,19.7787,19.7551,19.7787,24200.0
2007-06-04 12:25:00,33.6,33.62,33.6,33.61,9700.0,19.7728,19.7845,19.7728,19.7787,9700.0
2007-06-04 12:30:00,33.62,33.62,33.59,33.59,36400.0,19.7845,19.7845,19.7669,19.7669,36400.0
2007-06-04 12:35:00,33.59,33.6,33.59,33.6,7800.0,19.7669,19.7728,19.7669,19.7728,7800.0
2007-06-04 12:40:00,33.6,33.61,33.58,33.58,37400.0,19.7728,19.7787,19.761,19.761,37400.0
2007-06-04 12:45:00,33.57,33.59,33.57,33.58,14600.0,19.7551,19.7669,19.7551,19.761,14600.0
2007-06-04 12:50:00,33.58,33.61,33.58,33.59,29400.0,19.761,19.7787,19.761,19.7669,29400.0
2007-06-04 12:55:00,33.59,33.62,33.59,33.62,10600.0,19.7669,19.7845,19.7669,19.7845,10600.0
2007-06-04 13:00:00,33.62,33.63,33.62,33.63,20700.0,19.7845,19.7904,19.7845,19.7904,20700.0
2007-06-04 13:05:00,33.62,33.63,33.62,33.63,9400.0,19.7845,19.7904,19.7845,19.7904,9400.0
2007-06-04 13:10:00,33.62,33.63,33.62,33.63,12000.0,19.7845,19.7904,19.7845,19.7904,12000.0
2007-06-04 13:15:00,33.63,33.63,33.62,33.63,18300.0,19.7904,19.7904,19.7845,19.7904,18300.0
2007-06-04 13:20:00,33.62,33.63,33.59,33.6,43400.0,19.7845,19.7904,19.7669,19.7728,43400.0
2007-06-04 13:25:00,33.59,33.6,33.58,33.59,20200.0,19.7669,19.7728,19.761,19.7669,20200.0
2007-06-04 13:30:00,33.59,33.59,33.58,33.58,3200.0,19.7669,19.7669,19.761,19.761,3200.0
2007-06-04 13:35:00,33.58,33.59,33.56,33.56,30900.0,19.761,19.7669,19.7492,19.7492,30900.0
2007-06-04 13:40:00,33.56,33.56,33.52,33.53,28700.0,19.7492,19.7492,19.7257,19.7316,28700.0
2007-06-04 13:45:00,33.52,33.55,33.52,33.53,12100.0,19.7257,19.7434,19.7257,19.7316,12100.0
2007-06-04 13:50:00,33.53,33.56,33.52,33.56,77600.0,19.7316,19.7492,19.7257,19.7492,77600.0
2007-06-04 13:55:00,33.56,33.6,33.56,33.59,27900.0,19.7492,19.7728,19.7492,19.7669,27900.0
2007-06-04 14:00:00,33.59,33.61,33.59,33.6,21100.0,19.7669,19.7787,19.7669,19.7728,21100.0
2007-06-04 14:05:00,33.61,33.61,33.6,33.6,16300.0,19.7787,19.7787,19.7728,19.7728,16300.0
2007-06-04 14:10:00,33.6,33.61,33.59,33.59,34300.0,19.7728,19.7787,19.7669,19.7669,34300.0
2007-06-04 14:15:00,33.59,33.59,33.55,33.56,32200.0,19.7669,19.7669,19.7434,19.7492,32200.0
2007-06-04 14:20:00,33.56,33.59,33.56,33.59,15400.0,19.7492,19.7669,19.7492,19.7669,15400.0
2007-06-04 14:25:00,33.58,33.59,33.56,33.56,13600.0,19.761,19.7669,19.7492,19.7492,13600.0
2007-06-04 14:30:00,33.56,33.56,33.53,33.54,29900.0,19.7492,19.7492,19.7316,19.7375,29900.0
2007-06-04 14:35:00,33.54,33.56,33.53,33.56,16000.0,19.7375,19.7492,19.7316,19.7492,16000.0
2007-06-04 14:40:00,33.56,33.58,33.56,33.58,20200.0,19.7492,19.761,19.7492,19.761,20200.0
2007-06-04 14:45:00,33.57,33.58,33.57,33.57,11400.0,19.7551,19.761,19.7551,19.7551,11400.0
2007-06-04 14:50:00,33.57,33.6,33.57,33.59,21700.0,19.7551,19.7728,19.7551,19.7669,21700.0
2007-06-04 14:55:00,33.6,33.62,33.59,33.61,25600.0,19.7728,19.7845,19.7669,19.7787,25600.0
2007-06-04 15:00:00,33.61,33.62,33.6,33.61,18900.0,19.7787,19.7845,19.7728,19.7787,18900.0
2007-06-04 15:05:00,33.6,33.61,33.56,33.56,44400.0,19.7728,19.7787,19.7492,19.7492,44400.0
2007-06-04 15:10:00,33.56,33.57,33.55,33.55,23600.0,19.7492,19.7551,19.7434,19.7434,23600.0
2007-06-04 15:15:00,33.55,33.59,33.55,33.58,27100.0,19.7434,19.7669,19.7434,19.761,27100.0
2007-06-04 15:20:00,33.58,33.65,33.58,33.65,48000.0,19.761,19.8022,19.761,19.8022,48000.0
2007-06-04 15:25:00,33.64,33.65,33.61,33.61,28800.0,19.7963,19.8022,19.7787,19.7787,28800.0
2007-06-04 15:30:00,33.62,33.62,33.58,33.59,19900.0,19.7845,19.7845,19.761,19.7669,19900.0
2007-06-04 15:35:00,33.58,33.59,33.54,33.54,26200.0,19.761,19.7669,19.7375,19.7375,26200.0
2007-06-04 15:40:00,33.54,33.55,33.51,33.51,28800.0,19.7375,19.7434,19.7198,19.7198,28800.0
2007-06-04 15:45:00,33.51,33.59,33.5,33.58,53600.0,19.7198,19.7669,19.7139,19.761,53600.0
2007-06-04 15:50:00,33.58,33.59,33.51,33.52,53300.0,19.761,19.7669,19.7198,19.7257,53300.0
2007-06-04 15:55:00,33.52,33.54,33.49,33.52,60600.0,19.7257,19.7375,19.708,19.7257,60600.0
2007-06-05 09:30:00,33.31,33.45,33.22,33.3,54400.0,19.6021,19.6845,19.5492,19.5962,54400.0
2007-06-05 09:35:00,33.32,33.32,33.27,33.27,22500.0,19.608,19.608,19.5786,19.5786,22500.0
2007-06-05 09:40:00,33.26,33.3,33.26,33.28,19000.0,19.5727,19.5962,19.5727,19.5845,19000.0
2007-06-05 09:45:00,33.28,33.3,33.21,33.21,17500.0,19.5845,19.5962,19.5433,19.5433,17500.0
2007-06-05 09:50:00,33.21,33.25,33.1,33.17,68500.0,19.5433,19.5668,19.4785,19.5197,68500.0
2007-06-05 09:55:00,33.16,33.18,33.12,33.12,19900.0,19.5139,19.5256,19.4903,19.4903,19900.0
2007-06-05 10:00:00,33.11,33.17,33.07,33.07,30700.0,19.4844,19.5197,19.4609,19.4609,30700.0
2007-06-05 10:05:00,33.07,33.08,33.02,33.08,44700.0,19.4609,19.4668,19.4315,19.4668,44700.0
2007-06-05 10:10:00,33.08,33.1,33.02,33.04,22300.0,19.4668,19.4785,19.4315,19.4432,22300.0
2007-06-05 10:15:00,33.05,33.08,33.03,33.05,35200.0,19.4491,19.4668,19.4373,19.4491,35200.0
2007-06-05 10:20:00,33.06,33.06,33.05,33.05,47200.0,19.455,19.455,19.4491,19.4491,47200.0
2007-06-05 10:25:00,33.06,33.06,32.99,32.99,115000.0,19.455,19.455,19.4138,19.4138,115000.0
2007-06-05 10:30:00,32.99,33.01,32.95,32.96,114800.0,19.4138,19.4256,19.3903,19.3962,114800.0
2007-06-05 10:35:00,32.95,32.96,32.91,32.93,38800.0,19.3903,19.3962,19.3667,19.3785,38800.0
2007-06-05 10:40:00,32.93,32.95,32.92,32.93,28200.0,19.3785,19.3903,19.3726,19.3785,28200.0
2007-06-05 10:45:00,32.94,33.0,32.92,32.96,76900.0,19.3844,19.4197,19.3726,19.3962,76900.0
2007-06-05 10:50:00,32.96,33.0,32.94,32.95,55900.0,19.3962,19.4197,19.3844,19.3903,55900.0
2007-06-05 10:55:00,32.93,32.93,32.9,32.91,25100.0,19.3785,19.3785,19.3608,19.3667,25100.0
2007-06-05 11:00:00,32.9,32.91,32.89,32.9,273300.0,19.3608,19.3667,19.355,19.3608,273300.0
2007-06-05 11:05:00,32.9,32.92,32.88,32.89,176100.0,19.3608,19.3726,19.3491,19.355,176100.0
2007-06-05 11:10:00,32.9,32.9,32.89,32.89,15400.0,19.3608,19.3608,19.355,19.355,15400.0
2007-06-05 11:15:00,32.9,32.9,32.85,32.88,20000.0,19.3608,19.3608,19.3314,19.3491,20000.0
2007-06-05 11:20:00,32.89,32.91,32.88,32.89,19200.0,19.355,19.3667,19.3491,19.355,19200.0
2007-06-05 11:25:00,32.9,32.9,32.89,32.89,7300.0,19.3608,19.3608,19.355,19.355,7300.0
2007-06-05 11:30:00,32.89,32.9,32.85,32.87,17800.0,19.355,19.3608,19.3314,19.3432,17800.0
2007-06-05 11:35:00,32.86,32.87,32.85,32.86,14700.0,19.3373,19.3432,19.3314,19.3373,14700.0
2007-06-05 11:40:00,32.85,32.85,32.83,32.84,23300.0,19.3314,19.3314,19.3197,19.3255,23300.0
2007-06-05 11:45:00,32.85,32.85,32.75,32.8,49700.0,19.3314,19.3314,19.2726,19.302,49700.0
2007-06-05 11:50:00,32.8,32.8,32.79,32.79,10200.0,19.302,19.302,19.2961,19.2961,10200.0
2007-06-05 11:55:00,32.8,32.8,32.79,32.79,11800.0,19.302,19.302,19.2961,19.2961,11800.0
2007-06-05 12:00:00,32.79,32.8,32.79,32.8,16200.0,19.2961,19.302,19.2961,19.302,16200.0
2007-06-05 12:05:00,32.8,32.8,32.79,32.79,8400.0,19.302,19.302,19.2961,19.2961,8400.0
2007-06-05 12:10:00,32.79,32.8,32.75,32.78,39200.0,19.2961,19.302,19.2726,19.2902,39200.0
2007-06-05 12:15:00,32.78,32.78,32.77,32.78,15600.0,19.2902,19.2902,19.2843,19.2902,15600.0
2007-06-05 12:20:00,32.78,32.78,32.77,32.78,10900.0,19.2902,19.2902,19.2843,19.2902,10900.0
2007-06-05 12:25:00,32.78,32.78,32.77,32.77,7800.0,19.2902,19.2902,19.2843,19.2843,7800.0
2007-06-05 12:30:00,32.78,32.78,32.74,32.75,60500.0,19.2902,19.2902,19.2667,19.2726,60500.0
2007-06-05 12:35:00,32.74,32.77,32.74,32.76,25600.0,19.2667,19.2843,19.2667,19.2785,25600.0
2007-06-05 12:40:00,32.75,32.78,32.75,32.78,10600.0,19.2726,19.2902,19.2726,19.2902,10600.0
2007-06-05 12:45:00,32.78,32.79,32.75,32.76,15800.0,19.2902,19.2961,19.2726,19.2785,15800.0
2007-06-05 12:50:00,32.76,32.81,32.76,32.8,19400.0,19.2785,19.3079,19.2785,19.302,19400.0
2007-06-05 12:55:00,32.81,32.84,32.81,32.83,17700.0,19.3079,19.3255,19.3079,19.3197,17700.0
2007-06-05 13:00:00,32.83,32.83,32.81,32.82,26900.0,19.3197,19.3197,19.3079,19.3138,26900.0
2007-06-05 13:05:00,32.81,32.84,32.79,32.84,20200.0,19.3079,19.3255,19.2961,19.3255,20200.0
2007-06-05 13:10:00,32.83,32.85,32.83,32.83,41900.0,19.3197,19.3314,19.3197,19.3197,41900.0
2007-06-05 13:15:00,32.83,32.83,32.79,32.82,15000.0,19.3197,19.3197,19.2961,19.3138,15000.0
2007-06-05 13:20:00,32.83,32.83,32.77,32.8,23800.0,19.3197,19.3197,19.2843,19.302,23800.0
2007-06-05 13:25:00,32.8,32.81,32.79,32.8,11800.0,19.302,19.3079,19.2961,19.302,11800.0
2007-06-05 13:30:00,32.79,32.81,32.79,32.8,7100.0,19.2961,19.3079,19.2961,19.302,7100.0
2007-06-05 13:35:00,32.8,32.81,32.79,32.8,26400.0,19.302,19.3079,19.2961,19.302,26400.0
2007-06-05 13:40:00,32.81,32.84,32.81,32.82,12300.0,19.3079,19.3255,19.3079,19.3138,12300.0
2007-06-05 13:45:00,32.83,32.83,32.82,32.82,6900.0,19.3197,19.3197,19.3138,19.3138,6900.0
2007-06-05 13:50:00,32.82,32.83,32.82,32.82,14600.0,19.3138,19.3197,19.3138,19.3138,14600.0
2007-06-05 13:55:00,32.82,32.88,32.82,32.85,26400.0,19.3138,19.3491,19.3138,19.3314,26400.0
2007-06-05 14:00:00,32.85,32.86,32.82,32.82,35500.0,19.3314,19.3373,19.3138,19.3138,35500.0
2007-06-05 14:05:00,32.82,32.82,32.79,32.8,28700.0,19.3138,19.3138,19.2961,19.302,28700.0
2007-06-05 14:10:00,32.79,32.81,32.79,32.8,5100.0,19.2961,19.3079,19.2961,19.302,5100.0
2007-06-05 14:15:00,32.79,32.81,32.79,32.8,15600.0,19.2961,19.3079,19.2961,19.302,15600.0
2007-06-05 14:20:00,32.79,32.8,32.78,32.78,29300.0,19.2961,19.302,19.2902,19.2902,29300.0
2007-06-05 14:25:00,32.78,32.8,32.78,32.79,138100.0,19.2902,19.302,19.2902,19.2961,138100.0
2007-06-05 14:30:00,32.79,32.8,32.77,32.77,26600.0,19.2961,19.302,19.2843,19.2843,26600.0
2007-06-05 14:35:00,32.78,32.79,32.77,32.78,13200.0,19.2902,19.2961,19.2843,19.2902,13200.0
2007-06-05 14:40:00,32.78,32.81,32.78,32.81,17200.0,19.2902,19.3079,19.2902,19.3079,17200.0
2007-06-05 14:45:00,32.8,32.81,32.79,32.81,19700.0,19.302,19.3079,19.2961,19.3079,19700.0
2007-06-05 14:50:00,32.81,32.85,32.81,32.85,14200.0,19.3079,19.3314,19.3079,19.3314,14200.0
2007-06-05 14:55:00,32.84,32.86,32.84,32.85,18600.0,19.3255,19.3373,19.3255,19.3314,18600.0
2007-06-05 15:00:00,32.85,32.85,32.81,32.81,43700.0,19.3314,19.3314,19.3079,19.3079,43700.0
2007-06-05 15:05:00,32.81,32.84,32.81,32.82,28000.0,19.3079,19.3255,19.3079,19.3138,28000.0
2007-06-05 15:10:00,32.82,32.89,32.82,32.87,48500.0,19.3138,19.355,19.3138,19.3432,48500.0
2007-06-05 15:15:00,32.86,32.89,32.86,32.89,23900.0,19.3373,19.355,19.3373,19.355,23900.0
2007-06-05 15:20:00,32.89,32.9,32.88,32.89,31800.0,19.355,19.3608,19.3491,19.355,31800.0
2007-06-05 15:25:00,32.9,32.9,32.88,32.89,32500.0,19.3608,19.3608,19.3491,19.355,32500.0
2007-06-05 15:30:00,32.89,32.91,32.85,32.85,37800.0,19.355,19.3667,19.3314,19.3314,37800.0
2007-06-05 15:35:00,32.85,32.87,32.84,32.87,43500.0,19.3314,19.3432,19.3255,19.3432,43500.0
2007-06-05 15:40:00,32.87,32.88,32.82,32.85,49700.0,19.3432,19.3491,19.3138,19.3314,49700.0
2007-06-05 15:45:00,32.84,32.88,32.84,32.88,42900.0,19.3255,19.3491,19.3255,19.3491,42900.0
2007-06-05 15:50:00,32.88,32.88,32.83,32.85,58300.0,19.3491,19.3491,19.3197,19.3314,58300.0
2007-06-05 15:55:00,32.84,32.85,32.77,32.81,163400.0,19.3255,19.3314,19.2843,19.3079,163400.0
2007-06-06 09:30:00,32.81,32.81,32.71,32.71,43100.0,19.3079,19.3079,19.249,19.249,43100.0
2007-06-06 09:35:00,32.71,32.77,32.69,32.69,30300.0,19.249,19.2843,19.2373,19.2373,30300.0
2007-06-06 09:40:00,32.69,32.73,32.68,32.69,12000.0,19.2373,19.2608,19.2314,19.2373,12000.0
2007-06-06 09:45:00,32.7,32.72,32.69,32.7,6600.0,19.2432,19.2549,19.2373,19.2432,6600.0
2007-06-06 09:50:00,32.72,32.72,32.65,32.66,16500.0,19.2549,19.2549,19.2137,19.2196,16500.0
2007-06-06 09:55:00,32.66,32.69,32.64,32.68,14100.0,19.2196,19.2373,19.2078,19.2314,14100.0
2007-06-06 10:00:00,32.68,32.74,32.67,32.68,15700.0,19.2314,19.2667,19.2255,19.2314,15700.0
2007-06-06 10:05:00,32.67,32.68,32.62,32.62,19500.0,19.2255,19.2314,19.1961,19.1961,19500.0
2007-06-06 10:10:00,32.63,32.66,32.62,32.63,26500.0,19.202,19.2196,19.1961,19.202,26500.0
2007-06-06 10:15:00,32.63,32.71,32.63,32.71,23100.0,19.202,19.249,19.202,19.249,23100.0
2007-06-06 10:20:00,32.71,32.77,32.7,32.72,35800.0,19.249,19.2843,19.2432,19.2549,35800.0
2007-06-06 10:25:00,32.73,32.74,32.62,32.71,29700.0,19.2608,19.2667,19.1961,19.249,29700.0
2007-06-06 10:30:00,32.71,32.71,32.65,32.69,19500.0,19.249,19.249,19.2137,19.2373,19500.0
2007-06-06 10:35:00,32.68,32.78,32.67,32.77,10300.0,19.2314,19.2902,19.2255,19.2843,10300.0
2007-06-06 10:40:00,32.78,32.8,32.77,32.79,5100.0,19.2902,19.302,19.2843,19.2961,5100.0
2007-06-06 10:45:00,32.79,32.82,32.75,32.82,19200.0,19.2961,19.3138,19.2726,19.3138,19200.0
2007-06-06 10:50:00,32.81,32.82,32.8,32.81,20600.0,19.3079,19.3138,19.302,19.3079,20600.0
2007-06-06 10:55:00,32.8,32.84,32.79,32.83,15200.0,19.302,19.3255,19.2961,19.3197,15200.0
2007-06-06 11:00:00,32.83,32.89,32.82,32.88,27100.0,19.3197,19.355,19.3138,19.3491,27100.0
2007-06-06 11:05:00,32.87,32.87,32.84,32.85,33800.0,19.3432,19.3432,19.3255,19.3314,33800.0
2007-06-06 11:10:00,32.85,32.86,32.84,32.85,14500.0,19.3314,19.3373,19.3255,19.3314,14500.0
2007-06-06 11:15:00,32.84,32.86,32.84,32.85,9600.0,19.3255,19.3373,19.3255,19.3314,9600.0
2007-06-06 11:20:00,32.85,32.88,32.85,32.86,6800.0,19.3314,19.3491,19.3314,19.3373,6800.0
2007-06-06 11:25:00,32.87,32.87,32.83,32.85,20200.0,19.3432,19.3432,19.3197,19.3314,20200.0
2007-06-06 11:30:00,32.84,32.84,32.81,32.81,21000.0,19.3255,19.3255,19.3079,19.3079,21000.0
2007-06-06 11:35:00,32.81,32.84,32.79,32.82,22700.0,19.3079,19.3255,19.2961,19.3138,22700.0
2007-06-06 11:40:00,32.81,32.87,32.79,32.82,55400.0,19.3079,19.3432,19.2961,19.3138,55400.0
2007-06-06 11:45:00,32.82,32.82,32.78,32.8,47500.0,19.3138,19.3138,19.2902,19.302,47500.0
2007-06-06 11:50:00,32.8,32.84,32.79,32.84,15500.0,19.302,19.3255,19.2961,19.3255,15500.0
2007-06-06 11:55:00,32.84,32.85,32.81,32.84,56700.0,19.3255,19.3314,19.3079,19.3255,56700.0
2007-06-06 12:00:00,32.84,32.84,32.8,32.8,8900.0,19.3255,19.3255,19.302,19.302,8900.0
2007-06-06 12:05:00,32.8,32.81,32.76,32.79,32200.0,19.302,19.3079,19.2785,19.2961,32200.0
2007-06-06 12:10:00,32.79,32.79,32.75,32.75,12700.0,19.2961,19.2961,19.2726,19.2726,12700.0
2007-06-06 12:15:00,32.76,32.76,32.72,32.75,22200.0,19.2785,19.2785,19.2549,19.2726,22200.0
2007-06-06 12:20:00,32.76,32.77,32.75,32.75,19900.0,19.2785,19.2843,19.2726,19.2726,19900.0
2007-06-06 12:25:00,32.76,32.77,32.73,32.73,19900.0,19.2785,19.2843,19.2608,19.2608,19900.0
2007-06-06 12:30:00,32.73,32.79,32.72,32.77,19000.0,19.2608,19.2961,19.2549,19.2843,19000.0
2007-06-06 12:35:00,32.78,32.78,32.69,32.7,21200.0,19.2902,19.2902,19.2373,19.2432,21200.0
2007-06-06 12:40:00,32.69,32.71,32.64,32.65,20200.0,19.2373,19.249,19.2078,19.2137,20200.0
2007-06-06 12:45:00,32.65,32.66,32.63,32.64,13800.0,19.2137,19.2196,19.202,19.2078,13800.0
2007-06-06 12:50:00,32.64,32.67,32.63,32.64,21600.0,19.2078,19.2255,19.202,19.2078,21600.0
2007-06-06 12:55:00,32.64,32.64,32.61,32.62,16300.0,19.2078,19.2078,19.1902,19.1961,16300.0
2007-06-06 13:00:00,32.61,32.64,32.56,32.58,36600.0,19.1902,19.2078,19.1608,19.1725,36600.0
2007-06-06 13:05:00,32.58,32.65,32.55,32.65,32800.0,19.1725,19.2137,19.1549,19.2137,32800.0
2007-06-06 13:10:00,32.64,32.67,32.61,32.66,29700.0,19.2078,19.2255,19.1902,19.2196,29700.0
2007-06-06 13:15:00,32.66,32.66,32.64,32.65,12300.0,19.2196,19.2196,19.2078,19.2137,12300.0
2007-06-06 13:20:00,32.65,32.66,32.65,32.65,14200.0,19.2137,19.2196,19.2137,19.2137,14200.0
2007-06-06 13:25:00,32.66,32.67,32.65,32.67,8700.0,19.2196,19.2255,19.2137,19.2255,8700.0
2007-06-06 13:30:00,32.66,32.68,32.65,32.67,16800.0,19.2196,19.2314,19.2137,19.2255,16800.0
2007-06-06 13:35:00,32.67,32.68,32.61,32.61,13000.0,19.2255,19.2314,19.1902,19.1902,13000.0
2007-06-06 13:40:00,32.62,32.66,32.61,32.62,22700.0,19.1961,19.2196,19.1902,19.1961,22700.0
2007-06-06 13:45:00,32.62,32.62,32.55,32.56,22100.0,19.1961,19.1961,19.1549,19.1608,22100.0
2007-06-06 13:50:00,32.55,32.59,32.55,32.57,21900.0,19.1549,19.1784,19.1549,19.1667,21900.0
2007-06-06 13:55:00,32.57,32.61,32.57,32.61,4400.0,19.1667,19.1902,19.1667,19.1902,4400.0
2007-06-06 14:00:00,32.61,32.62,32.59,32.6,5600.0,19.1902,19.1961,19.1784,19.1843,5600.0
2007-06-06 14:05:00,32.59,32.63,32.59,32.63,7300.0,19.1784,19.202,19.1784,19.202,7300.0
2007-06-06 14:10:00,32.62,32.64,32.61,32.63,15800.0,19.1961,19.2078,19.1902,19.202,15800.0
2007-06-06 14:15:00,32.62,32.62,32.6,32.6,6800.0,19.1961,19.1961,19.1843,19.1843,6800.0
2007-06-06 14:20:00,32.6,32.6,32.57,32.58,14600.0,19.1843,19.1843,19.1667,19.1725,14600.0
2007-06-06 14:25:00,32.59,32.64,32.59,32.63,9800.0,19.1784,19.2078,19.1784,19.202,9800.0
2007-06-06 14:30:00,32.62,32.62,32.59,32.61,10400.0,19.1961,19.1961,19.1784,19.1902,10400.0
2007-06-06 14:35:00,32.6,32.61,32.58,32.6,16600.0,19.1843,19.1902,19.1725,19.1843,16600.0
2007-06-06 14:40:00,32.6,32.62,32.59,32.62,17900.0,19.1843,19.1961,19.1784,19.1961,17900.0
2007-06-06 14:45:00,32.62,32.63,32.6,32.62,13000.0,19.1961,19.202,19.1843,19.1961,13000.0
2007-06-06 14:50:00,32.62,32.63,32.62,32.63,22700.0,19.1961,19.202,19.1961,19.202,22700.0
2007-06-06 14:55:00,32.63,32.64,32.62,32.62,19100.0,19.202,19.2078,19.1961,19.1961,19100.0
2007-06-06 15:00:00,32.61,32.62,32.58,32.6,23600.0,19.1902,19.1961,19.1725,19.1843,23600.0
2007-06-06 15:05:00,32.6,32.62,32.58,32.61,15400.0,19.1843,19.1961,19.1725,19.1902,15400.0
2007-06-06 15:10:00,32.61,32.63,32.57,32.6,26500.0,19.1902,19.202,19.1667,19.1843,26500.0
2007-06-06 15:15:00,32.6,32.65,32.6,32.65,15900.0,19.1843,19.2137,19.1843,19.2137,15900.0
2007-06-06 15:20:00,32.64,32.7,32.64,32.66,26200.0,19.2078,19.2432,19.2078,19.2196,26200.0
2007-06-06 15:25:00,32.66,32.69,32.66,32.68,28200.0,19.2196,19.2373,19.2196,19.2314,28200.0
2007-06-06 15:30:00,32.68,32.68,32.65,32.67,30800.0,19.2314,19.2314,19.2137,19.2255,30800.0
2007-06-06 15:35:00,32.67,32.7,32.67,32.7,29500.0,19.2255,19.2432,19.2255,19.2432,29500.0
2007-06-06 15:40:00,32.7,32.7,32.63,32.67,44600.0,19.2432,19.2432,19.202,19.2255,44600.0
2007-06-06 15:45:00,32.67,32.68,32.62,32.63,37900.0,19.2255,19.2314,19.1961,19.202,37900.0
2007-06-06 15:50:00,32.63,32.65,32.61,32.62,34200.0,19.202,19.2137,19.1902,19.1961,34200.0
2007-06-06 15:55:00,32.62,32.64,32.61,32.62,32600.0,19.1961,19.2078,19.1902,19.1961,32600.0
2007-06-07 09:30:00,32.48,32.6,32.48,32.54,49100.0,19.1137,19.1843,19.1137,19.149,49100.0
2007-06-07 09:35:00,32.58,32.58,32.49,32.49,6000.0,19.1725,19.1725,19.1196,19.1196,6000.0
2007-06-07 09:40:00,32.49,32.54,32.44,32.54,32500.0,19.1196,19.149,19.0901,19.149,32500.0
2007-06-07 09:45:00,32.54,32.57,32.42,32.52,44500.0,19.149,19.1667,19.0784,19.1372,44500.0
2007-06-07 09:50:00,32.51,32.55,32.45,32.49,54000.0,19.1313,19.1549,19.096,19.1196,54000.0
2007-06-07 09:55:00,32.5,32.52,32.49,32.51,13900.0,19.1255,19.1372,19.1196,19.1313,13900.0
2007-06-07 10:00:00,32.52,32.53,32.46,32.47,25600.0,19.1372,19.1431,19.1019,19.1078,25600.0
2007-06-07 10:05:00,32.45,32.45,32.37,32.39,24400.0,19.096,19.096,19.049,19.0607,24400.0
2007-06-07 10:10:00,32.4,32.46,32.4,32.42,25600.0,19.0666,19.1019,19.0666,19.0784,25600.0
2007-06-07 10:15:00,32.41,32.44,32.4,32.42,26600.0,19.0725,19.0901,19.0666,19.0784,26600.0
2007-06-07 10:20:00,32.43,32.44,32.4,32.41,11400.0,19.0843,19.0901,19.0666,19.0725,11400.0
2007-06-07 10:25:00,32.43,32.44,32.41,32.42,9100.0,19.0843,19.0901,19.0725,19.0784,9100.0
2007-06-07 10:30:00,32.41,32.56,32.41,32.55,32700.0,19.0725,19.1608,19.0725,19.1549,32700.0
2007-06-07 10:35:00,32.55,32.55,32.45,32.46,29500.0,19.1549,19.1549,19.096,19.1019,29500.0
2007-06-07 10:40:00,32.46,32.47,32.4,32.43,36300.0,19.1019,19.1078,19.0666,19.0843,36300.0
2007-06-07 10:45:00,32.44,32.45,32.41,32.41,9900.0,19.0901,19.096,19.0725,19.0725,9900.0
2007-06-07 10:50:00,32.42,32.42,32.4,32.41,8200.0,19.0784,19.0784,19.0666,19.0725,8200.0
2007-06-07 10:55:00,32.41,32.44,32.4,32.43,16500.0,19.0725,19.0901,19.0666,19.0843,16500.0
2007-06-07 11:00:00,32.44,32.45,32.41,32.44,17500.0,19.0901,19.096,19.0725,19.0901,17500.0
2007-06-07 11:05:00,32.44,32.45,32.37,32.37,45400.0,19.0901,19.096,19.049,19.049,45400.0
2007-06-07 11:10:00,32.37,32.37,32.32,32.34,26000.0,19.049,19.049,19.0195,19.0313,26000.0
2007-06-07 11:15:00,32.33,32.38,32.33,32.35,21600.0,19.0254,19.0548,19.0254,19.0372,21600.0
2007-06-07 11:20:00,32.35,32.44,32.34,32.43,34600.0,19.0372,19.0901,19.0313,19.0843,34600.0
2007-06-07 11:25:00,32.44,32.47,32.43,32.47,11000.0,19.0901,19.1078,19.0843,19.1078,11000.0
2007-06-07 11:30:00,32.46,32.47,32.45,32.45,6300.0,19.1019,19.1078,19.096,19.096,6300.0
2007-06-07 11:35:00,32.45,32.52,32.45,32.48,22100.0,19.096,19.1372,19.096,19.1137,22100.0
2007-06-07 11:40:00,32.5,32.5,32.45,32.46,11100.0,19.1255,19.1255,19.096,19.1019,11100.0
2007-06-07 11:45:00,32.47,32.54,32.46,32.53,15900.0,19.1078,19.149,19.1019,19.1431,15900.0
2007-06-07 11:50:00,32.53,32.53,32.5,32.52,5600.0,19.1431,19.1431,19.1255,19.1372,5600.0
2007-06-07 11:55:00,32.51,32.53,32.47,32.47,9700.0,19.1313,19.1431,19.1078,19.1078,9700.0
2007-06-07 12:00:00,32.47,32.49,32.47,32.49,17500.0,19.1078,19.1196,19.1078,19.1196,17500.0
2007-06-07 12:05:00,32.49,32.5,32.48,32.48,5700.0,19.1196,19.1255,19.1137,19.1137,5700.0
2007-06-07 12:10:00,32.49,32.52,32.48,32.51,12800.0,19.1196,19.1372,19.1137,19.1313,12800.0
2007-06-07 12:15:00,32.52,32.55,32.5,32.53,36600.0,19.1372,19.1549,19.1255,19.1431,36600.0
2007-06-07 12:20:00,32.53,32.57,32.53,32.56,17500.0,19.1431,19.1667,19.1431,19.1608,17500.0
2007-06-07 12:25:00,32.56,32.56,32.52,32.55,9500.0,19.1608,19.1608,19.1372,19.1549,9500.0
2007-06-07 12:30:00,32.54,32.56,32.51,32.54,41200.0,19.149,19.1608,19.1313,19.149,41200.0
2007-06-07 12:35:00,32.54,32.54,32.45,32.46,33100.0,19.149,19.149,19.096,19.1019,33100.0
2007-06-07 12:40:00,32.46,32.51,32.42,32.42,40700.0,19.1019,19.1313,19.0784,19.0784,40700.0
2007-06-07 12:45:00,32.42,32.47,32.39,32.45,26800.0,19.0784,19.1078,19.0607,19.096,26800.0
2007-06-07 12:50:00,32.45,32.48,32.41,32.47,20300.0,19.096,19.1137,19.0725,19.1078,20300.0
2007-06-07 12:55:00,32.46,32.47,32.45,32.46,10200.0,19.1019,19.1078,19.096,19.1019,10200.0
2007-06-07 13:00:00,32.47,32.47,32.45,32.46,4200.0,19.1078,19.1078,19.096,19.1019,4200.0
2007-06-07 13:05:00,32.45,32.47,32.45,32.46,3300.0,19.096,19.1078,19.096,19.1019,3300.0
2007-06-07 13:10:00,32.45,32.47,32.43,32.46,12300.0,19.096,19.1078,19.0843,19.1019,12300.0
2007-06-07 13:15:00,32.46,32.46,32.41,32.41,20300.0,19.1019,19.1019,19.0725,19.0725,20300.0
2007-06-07 13:20:00,32.41,32.42,32.38,32.41,18200.0,19.0725,19.0784,19.0548,19.0725,18200.0
2007-06-07 13:25:00,32.41,32.42,32.4,32.4,3200.0,19.0725,19.0784,19.0666,19.0666,3200.0
2007-06-07 13:30:00,32.4,32.4,32.33,32.36,17500.0,19.0666,19.0666,19.0254,19.0431,17500.0
2007-06-07 13:35:00,32.35,32.37,32.3,32.3,13200.0,19.0372,19.049,19.0078,19.0078,13200.0
2007-06-07 13:40:00,32.3,32.31,32.28,32.31,11300.0,19.0078,19.0136,18.996,19.0136,11300.0
2007-06-07 13:45:00,32.31,32.36,32.31,32.34,9500.0,19.0136,19.0431,19.0136,19.0313,9500.0
2007-06-07 13:50:00,32.35,32.38,32.33,32.38,13400.0,19.0372,19.0548,19.0254,19.0548,13400.0
2007-06-07 13:55:00,32.38,32.42,32.36,32.42,20200.0,19.0548,19.0784,19.0431,19.0784,20200.0
2007-06-07 14:00:00,32.42,32.44,32.41,32.44,16100.0,19.0784,19.0901,19.0725,19.0901,16100.0
2007-06-07 14:05:00,32.44,32.47,32.43,32.44,25900.0,19.0901,19.1078,19.0843,19.0901,25900.0
2007-06-07 14:10:00,32.44,32.44,32.4,32.41,26300.0,19.0901,19.0901,19.0666,19.0725,26300.0
2007-06-07 14:15:00,32.4,32.42,32.37,32.42,29400.0,19.0666,19.0784,19.049,19.0784,29400.0
2007-06-07 14:20:00,32.42,32.43,32.38,32.39,16700.0,19.0784,19.0843,19.0548,19.0607,16700.0
2007-06-07 14:25:00,32.38,32.44,32.37,32.41,11200.0,19.0548,19.0901,19.049,19.0725,11200.0
2007-06-07 14:30:00,32.4,32.42,32.37,32.38,17500.0,19.0666,19.0784,19.049,19.0548,17500.0
2007-06-07 14:35:00,32.37,32.38,32.33,32.34,34100.0,19.049,19.0548,19.0254,19.0313,34100.0
2007-06-07 14:40:00,32.34,32.44,32.33,32.43,25600.0,19.0313,19.0901,19.0254,19.0843,25600.0
2007-06-07 14:45:00,32.44,32.48,32.42,32.44,30400.0,19.0901,19.1137,19.0784,19.0901,30400.0
2007-06-07 14:50:00,32.44,32.45,32.43,32.44,11800.0,19.0901,19.096,19.0843,19.0901,11800.0
2007-06-07 14:55:00,32.44,32.46,32.43,32.45,20400.0,19.0901,19.1019,19.0843,19.096,20400.0
2007-06-07 15:00:00,32.44,32.49,32.41,32.45,48300.0,19.0901,19.1196,19.0725,19.096,48300.0
2007-06-07 15:05:00,32.44,32.44,32.39,32.42,24500.0,19.0901,19.0901,19.0607,19.0784,24500.0
2007-06-07 15:10:00,32.42,32.45,32.4,32.45,14600.0,19.0784,19.096,19.0666,19.096,14600.0
2007-06-07 15:15:00,32.45,32.46,32.43,32.43,25600.0,19.096,19.1019,19.0843,19.0843,25600.0
2007-06-07 15:20:00,32.43,32.45,32.4,32.4,15600.0,19.0843,19.096,19.0666,19.0666,15600.0
2007-06-07 15:25:00,32.4,32.4,32.39,32.4,12500.0,19.0666,19.0666,19.0607,19.0666,12500.0
2007-06-07 15:30:00,32.39,32.44,32.39,32.44,13400.0,19.0607,19.0901,19.0607,19.0901,13400.0
2007-06-07 15:35:00,32.44,32.46,32.44,32.44,48700.0,19.0901,19.1019,19.0901,19.0901,48700.0
2007-06-07 15:40:00,32.44,32.44,32.34,32.36,58900.0,19.0901,19.0901,19.0313,19.0431,58900.0
2007-06-07 15:45:00,32.36,32.37,32.25,32.25,34200.0,19.0431,19.049,18.9783,18.9783,34200.0
2007-06-07 15:50:00,32.25,32.3,32.23,32.25,67300.0,18.9783,19.0078,18.9666,18.9783,67300.0
2007-06-07 15:55:00,32.25,32.26,32.2,32.22,99800.0,18.9783,18.9842,18.9489,18.9607,99800.0
2007-06-08 09:30:00,32.1,32.37,32.1,32.14,52900.0,18.8901,19.049,18.8901,18.9136,52900.0
2007-06-08 09:35:00,32.17,32.22,32.1,32.12,37200.0,18.9313,18.9607,18.8901,18.9018,37200.0
2007-06-08 09:40:00,32.11,32.14,32.09,32.09,26400.0,18.896,18.9136,18.8842,18.8842,26400.0
2007-06-08 09:45:00,32.11,32.11,32.06,32.1,16400.0,18.896,18.896,18.8665,18.8901,16400.0
2007-06-08 09:50:00,32.1,32.18,32.09,32.18,17500.0,18.8901,18.9371,18.8842,18.9371,17500.0
2007-06-08 09:55:00,32.18,32.18,32.06,32.09,25800.0,18.9371,18.9371,18.8665,18.8842,25800.0
2007-06-08 10:00:00,32.07,32.1,32.0,32.03,34300.0,18.8724,18.8901,18.8312,18.8489,34300.0
2007-06-08 10:05:00,32.03,32.05,32.0,32.0,41100.0,18.8489,18.8606,18.8312,18.8312,41100.0
2007-06-08 10:10:00,32.01,32.06,32.0,32.06,20800.0,18.8371,18.8665,18.8312,18.8665,20800.0
2007-06-08 10:15:00,32.07,32.1,32.06,32.07,112000.0,18.8724,18.8901,18.8665,18.8724,112000.0
2007-06-08 10:20:00,32.09,32.18,32.08,32.16,13900.0,18.8842,18.9371,18.8783,18.9254,13900.0
2007-06-08 10:25:00,32.16,32.17,32.13,32.16,16900.0,18.9254,18.9313,18.9077,18.9254,16900.0
2007-06-08 10:30:00,32.16,32.18,32.15,32.18,18500.0,18.9254,18.9371,18.9195,18.9371,18500.0
2007-06-08 10:35:00,32.17,32.24,32.17,32.24,40500.0,18.9313,18.9725,18.9313,18.9725,40500.0
2007-06-08 10:40:00,32.23,32.26,32.18,32.19,26500.0,18.9666,18.9842,18.9371,18.943,26500.0
2007-06-08 10:45:00,32.2,32.2,32.16,32.18,40600.0,18.9489,18.9489,18.9254,18.9371,40600.0
2007-06-08 10:50:00,32.17,32.21,32.15,32.17,42800.0,18.9313,18.9548,18.9195,18.9313,42800.0
2007-06-08 10:55:00,32.17,32.21,32.16,32.2,15800.0,18.9313,18.9548,18.9254,18.9489,15800.0
2007-06-08 11:00:00,32.21,32.21,32.15,32.17,25100.0,18.9548,18.9548,18.9195,18.9313,25100.0
2007-06-08 11:05:00,32.16,32.19,32.15,32.18,31300.0,18.9254,18.943,18.9195,18.9371,31300.0
2007-06-08 11:10:00,32.17,32.2,32.17,32.17,18800.0,18.9313,18.9489,18.9313,18.9313,18800.0
2007-06-08 11:15:00,32.18,32.26,32.17,32.25,33100.0,18.9371,18.9842,18.9313,18.9783,33100.0
2007-06-08 11:20:00,32.26,32.3,32.25,32.28,40000.0,18.9842,19.0078,18.9783,18.996,40000.0
2007-06-08 11:25:00,32.27,32.34,32.27,32.33,43700.0,18.9901,19.0313,18.9901,19.0254,43700.0
2007-06-08 11:30:00,32.33,32.34,32.26,32.3,33600.0,19.0254,19.0313,18.9842,19.0078,33600.0
2007-06-08 11:35:00,32.29,32.32,32.29,32.32,20000.0,19.0019,19.0195,19.0019,19.0195,20000.0
2007-06-08 11:40:00,32.32,32.36,32.31,32.35,15300.0,19.0195,19.0431,19.0136,19.0372,15300.0
2007-06-08 11:45:00,32.36,32.36,32.31,32.32,26000.0,19.0431,19.0431,19.0136,19.0195,26000.0
2007-06-08 11:50:00,32.31,32.34,32.31,32.32,16600.0,19.0136,19.0313,19.0136,19.0195,16600.0
2007-06-08 11:55:00,32.33,32.34,32.3,32.32,15000.0,19.0254,19.0313,19.0078,19.0195,15000.0
2007-06-08 12:00:00,32.32,32.35,32.32,32.35,14900.0,19.0195,19.0372,19.0195,19.0372,14900.0
2007-06-08 12:05:00,32.35,32.36,32.31,32.31,18600.0,19.0372,19.0431,19.0136,19.0136,18600.0
2007-06-08 12:10:00,32.31,32.33,32.3,32.33,14500.0,19.0136,19.0254,19.0078,19.0254,14500.0
2007-06-08 12:15:00,32.33,32.33,32.32,32.32,9800.0,19.0254,19.0254,19.0195,19.0195,9800.0
2007-06-08 12:20:00,32.32,32.33,32.29,32.29,17000.0,19.0195,19.0254,19.0019,19.0019,17000.0
2007-06-08 12:25:00,32.29,32.35,32.26,32.34,48100.0,19.0019,19.0372,18.9842,19.0313,48100.0
2007-06-08 12:30:00,32.35,32.36,32.32,32.35,24900.0,19.0372,19.0431,19.0195,19.0372,24900.0
2007-06-08 12:35:00,32.35,32.35,32.31,32.32,20300.0,19.0372,19.0372,19.0136,19.0195,20300.0
2007-06-08 12:40:00,32.32,32.32,32.31,32.31,8600.0,19.0195,19.0195,19.0136,19.0136,8600.0
2007-06-08 12:45:00,32.3,32.32,32.28,32.31,13000.0,19.0078,19.0195,18.996,19.0136,13000.0
2007-06-08 12:50:00,32.32,32.33,32.31,32.32,9600.0,19.0195,19.0254,19.0136,19.0195,9600.0
2007-06-08 12:55:00,32.32,32.36,32.32,32.36,7800.0,19.0195,19.0431,19.0195,19.0431,7800.0
2007-06-08 13:00:00,32.36,32.37,32.35,32.37,9300.0,19.0431,19.049,19.0372,19.049,9300.0
2007-06-08 13:05:00,32.36,32.37,32.34,32.34,9400.0,19.0431,19.049,19.0313,19.0313,9400.0
2007-06-08 13:10:00,32.35,32.36,32.35,32.36,9000.0,19.0372,19.0431,19.0372,19.0431,9000.0
2007-06-08 13:15:00,32.36,32.36,32.35,32.35,15700.0,19.0431,19.0431,19.0372,19.0372,15700.0
2007-06-08 13:20:00,32.34,32.37,32.34,32.36,22600.0,19.0313,19.049,19.0313,19.0431,22600.0
2007-06-08 13:25:00,32.36,32.37,32.34,32.37,18500.0,19.0431,19.049,19.0313,19.049,18500.0
2007-06-08 13:30:00,32.37,32.39,32.36,32.39,20600.0,19.049,19.0607,19.0431,19.0607,20600.0
2007-06-08 13:35:00,32.39,32.44,32.38,32.42,21800.0,19.0607,19.0901,19.0548,19.0784,21800.0
2007-06-08 13:40:00,32.42,32.46,32.39,32.46,16800.0,19.0784,19.1019,19.0607,19.1019,16800.0
2007-06-08 13:45:00,32.46,32.49,32.42,32.49,53300.0,19.1019,19.1196,19.0784,19.1196,53300.0
2007-06-08 13:50:00,32.49,32.49,32.44,32.46,23100.0,19.1196,19.1196,19.0901,19.1019,23100.0
2007-06-08 13:55:00,32.46,32.49,32.45,32.47,23800.0,19.1019,19.1196,19.096,19.1078,23800.0
2007-06-08 14:00:00,32.46,32.47,32.46,32.47,12500.0,19.1019,19.1078,19.1019,19.1078,12500.0
2007-06-08 14:05:00,32.47,32.49,32.46,32.48,17000.0,19.1078,19.1196,19.1019,19.1137,17000.0
2007-06-08 14:10:00,32.49,32.54,32.48,32.52,45600.0,19.1196,19.149,19.1137,19.1372,45600.0
2007-06-08 14:15:00,32.52,32.53,32.51,32.53,34200.0,19.1372,19.1431,19.1313,19.1431,34200.0
2007-06-08 14:20:00,32.53,32.53,32.46,32.5,48700.0,19.1431,19.1431,19.1019,19.1255,48700.0
2007-06-08 14:25:00,32.5,32.52,32.49,32.49,21700.0,19.1255,19.1372,19.1196,19.1196,21700.0
2007-06-08 14:30:00,32.49,32.54,32.47,32.53,45700.0,19.1196,19.149,19.1078,19.1431,45700.0
2007-06-08 14:35:00,32.54,32.59,32.54,32.58,54400.0,19.149,19.1784,19.149,19.1725,54400.0
2007-06-08 14:40:00,32.59,32.6,32.56,32.59,31400.0,19.1784,19.1843,19.1608,19.1784,31400.0
2007-06-08 14:45:00,32.59,32.62,32.59,32.6,31000.0,19.1784,19.1961,19.1784,19.1843,31000.0
2007-06-08 14:50:00,32.6,32.66,32.6,32.65,41500.0,19.1843,19.2196,19.1843,19.2137,41500.0
2007-06-08 14:55:00,32.66,32.7,32.64,32.69,48000.0,19.2196,19.2432,19.2078,19.2373,48000.0
2007-06-08 15:00:00,32.7,32.73,32.62,32.73,64600.0,19.2432,19.2608,19.1961,19.2608,64600.0
2007-06-08 15:05:00,32.73,32.74,32.71,32.72,52700.0,19.2608,19.2667,19.249,19.2549,52700.0
2007-06-08 15:10:00,32.72,32.79,32.72,32.79,49500.0,19.2549,19.2961,19.2549,19.2961,49500.0
2007-06-08 15:15:00,32.78,32.79,32.77,32.78,42000.0,19.2902,19.2961,19.2843,19.2902,42000.0
2007-06-08 15:20:00,32.78,32.79,32.76,32.79,62800.0,19.2902,19.2961,19.2785,19.2961,62800.0
2007-06-08 15:25:00,32.78,32.79,32.7,32.73,55300.0,19.2902,19.2961,19.2432,19.2608,55300.0
2007-06-08 15:30:00,32.73,32.76,32.73,32.75,52200.0,19.2608,19.2785,19.2608,19.2726,52200.0
2007-06-08 15:35:00,32.76,32.8,32.74,32.79,56200.0,19.2785,19.302,19.2667,19.2961,56200.0
2007-06-08 15:40:00,32.79,32.83,32.79,32.82,53700.0,19.2961,19.3197,19.2961,19.3138,53700.0
2007-06-08 15:45:00,32.82,32.84,32.81,32.81,56800.0,19.3138,19.3255,19.3079,19.3079,56800.0
2007-06-08 15:50:00,32.81,32.82,32.78,32.78,73400.0,19.3079,19.3138,19.2902,19.2902,73400.0
2007-06-08 15:55:00,32.78,32.84,32.78,32.82,104000.0,19.2902,19.3255,19.2902,19.3138,104000.0
2007-06-11 09:30:00,32.69,32.71,32.6,32.63,37700.0,19.2373,19.249,19.1843,19.202,37700.0
2007-06-11 09:35:00,32.67,32.75,32.64,32.75,11400.0,19.2255,19.2726,19.2078,19.2726,11400.0
2007-06-11 09:40:00,32.78,32.78,32.72,32.74,9700.0,19.2902,19.2902,19.2549,19.2667,9700.0
2007-06-11 09:45:00,32.75,32.79,32.71,32.73,25600.0,19.2726,19.2961,19.249,19.2608,25600.0
2007-06-11 09:50:00,32.72,32.78,32.66,32.67,34600.0,19.2549,19.2902,19.2196,19.2255,34600.0
2007-06-11 09:55:00,32.68,32.69,32.59,32.59,20800.0,19.2314,19.2373,19.1784,19.1784,20800.0
2007-06-11 10:00:00,32.59,32.59,32.52,32.56,14300.0,19.1784,19.1784,19.1372,19.1608,14300.0
2007-06-11 10:05:00,32.56,32.61,32.55,32.58,18900.0,19.1608,19.1902,19.1549,19.1725,18900.0
2007-06-11 10:10:00,32.59,32.59,32.42,32.42,49300.0,19.1784,19.1784,19.0784,19.0784,49300.0
2007-06-11 10:15:00,32.42,32.45,32.4,32.44,55500.0,19.0784,19.096,19.0666,19.0901,55500.0
2007-06-11 10:20:00,32.44,32.5,32.39,32.39,35000.0,19.0901,19.1255,19.0607,19.0607,35000.0
2007-06-11 10:25:00,32.4,32.43,32.38,32.42,24200.0,19.0666,19.0843,19.0548,19.0784,24200.0
2007-06-11 10:30:00,32.42,32.44,32.38,32.4,33700.0,19.0784,19.0901,19.0548,19.0666,33700.0
2007-06-11 10:35:00,32.4,32.42,32.34,32.37,33100.0,19.0666,19.0784,19.0313,19.049,33100.0
2007-06-11 10:40:00,32.37,32.38,32.32,32.32,20100.0,19.049,19.0548,19.0195,19.0195,20100.0
2007-06-11 10:45:00,32.31,32.33,32.29,32.32,25500.0,19.0136,19.0254,19.0019,19.0195,25500.0
2007-06-11 10:50:00,32.32,32.35,32.3,32.33,23700.0,19.0195,19.0372,19.0078,19.0254,23700.0
2007-06-11 10:55:00,32.33,32.34,32.29,32.31,14300.0,19.0254,19.0313,19.0019,19.0136,14300.0
2007-06-11 11:00:00,32.31,32.33,32.31,32.31,10400.0,19.0136,19.0254,19.0136,19.0136,10400.0
2007-06-11 11:05:00,32.32,32.35,32.32,32.35,12300.0,19.0195,19.0372,19.0195,19.0372,12300.0
2007-06-11 11:10:00,32.35,32.35,32.3,32.32,19300.0,19.0372,19.0372,19.0078,19.0195,19300.0
2007-06-11 11:15:00,32.32,32.32,32.28,32.3,9700.0,19.0195,19.0195,18.996,19.0078,9700.0
2007-06-11 11:20:00,32.3,32.32,32.28,32.31,10100.0,19.0078,19.0195,18.996,19.0136,10100.0
2007-06-11 11:25:00,32.32,32.39,32.31,32.37,16000.0,19.0195,19.0607,19.0136,19.049,16000.0
2007-06-11 11:30:00,32.37,32.38,32.35,32.38,10000.0,19.049,19.0548,19.0372,19.0548,10000.0
2007-06-11 11:35:00,32.39,32.41,32.38,32.39,10400.0,19.0607,19.0725,19.0548,19.0607,10400.0
2007-06-11 11:40:00,32.4,32.45,32.4,32.45,13900.0,19.0666,19.096,19.0666,19.096,13900.0
2007-06-11 11:45:00,32.44,32.45,32.44,32.44,7200.0,19.0901,19.096,19.0901,19.0901,7200.0
2007-06-11 11:50:00,32.43,32.45,32.43,32.43,4200.0,19.0843,19.096,19.0843,19.0843,4200.0
2007-06-11 11:55:00,32.43,32.43,32.4,32.43,15800.0,19.0843,19.0843,19.0666,19.0843,15800.0
2007-06-11 12:00:00,32.43,32.43,32.42,32.42,5400.0,19.0843,19.0843,19.0784,19.0784,5400.0
2007-06-11 12:05:00,32.42,32.45,32.42,32.45,5200.0,19.0784,19.096,19.0784,19.096,5200.0
2007-06-11 12:10:00,32.44,32.45,32.44,32.45,1900.0,19.0901,19.096,19.0901,19.096,1900.0
2007-06-11 12:15:00,32.44,32.44,32.38,32.38,22400.0,19.0901,19.0901,19.0548,19.0548,22400.0
2007-06-11 12:20:00,32.39,32.4,32.37,32.37,12300.0,19.0607,19.0666,19.049,19.049,12300.0
2007-06-11 12:25:00,32.37,32.37,32.35,32.35,10500.0,19.049,19.049,19.0372,19.0372,10500.0
2007-06-11 12:30:00,32.36,32.36,32.34,32.34,7900.0,19.0431,19.0431,19.0313,19.0313,7900.0
2007-06-11 12:35:00,32.34,32.35,32.34,32.35,5200.0,19.0313,19.0372,19.0313,19.0372,5200.0
2007-06-11 12:40:00,32.35,32.35,32.34,32.35,15800.0,19.0372,19.0372,19.0313,19.0372,15800.0
2007-06-11 12:45:00,32.35,32.35,32.33,32.34,9500.0,19.0372,19.0372,19.0254,19.0313,9500.0
2007-06-11 12:50:00,32.35,32.37,32.34,32.37,16600.0,19.0372,19.049,19.0313,19.049,16600.0
2007-06-11 12:55:00,32.37,32.38,32.36,32.36,11000.0,19.049,19.0548,19.0431,19.0431,11000.0
2007-06-11 13:00:00,32.36,32.37,32.35,32.35,8400.0,19.0431,19.049,19.0372,19.0372,8400.0
2007-06-11 13:05:00,32.35,32.39,32.35,32.37,12500.0,19.0372,19.0607,19.0372,19.049,12500.0
2007-06-11 13:10:00,32.38,32.42,32.37,32.41,27100.0,19.0548,19.0784,19.049,19.0725,27100.0
2007-06-11 13:15:00,32.4,32.4,32.37,32.38,72300.0,19.0666,19.0666,19.049,19.0548,72300.0
2007-06-11 13:20:00,32.39,32.42,32.39,32.41,46200.0,19.0607,19.0784,19.0607,19.0725,46200.0
2007-06-11 13:25:00,32.4,32.45,32.4,32.44,30500.0,19.0666,19.096,19.0666,19.0901,30500.0
2007-06-11 13:30:00,32.44,32.46,32.44,32.44,32400.0,19.0901,19.1019,19.0901,19.0901,32400.0
2007-06-11 13:35:00,32.45,32.46,32.45,32.45,21900.0,19.096,19.1019,19.096,19.096,21900.0
2007-06-11 13:40:00,32.45,32.46,32.44,32.46,49800.0,19.096,19.1019,19.0901,19.1019,49800.0
2007-06-11 13:45:00,32.46,32.5,32.46,32.5,26300.0,19.1019,19.1255,19.1019,19.1255,26300.0
2007-06-11 13:50:00,32.49,32.53,32.49,32.51,30600.0,19.1196,19.1431,19.1196,19.1313,30600.0
2007-06-11 13:55:00,32.52,32.52,32.43,32.45,48000.0,19.1372,19.1372,19.0843,19.096,48000.0
2007-06-11 14:00:00,32.46,32.48,32.43,32.45,36600.0,19.1019,19.1137,19.0843,19.096,36600.0
2007-06-11 14:05:00,32.45,32.47,32.43,32.46,33100.0,19.096,19.1078,19.0843,19.1019,33100.0
2007-06-11 14:10:00,32.46,32.47,32.42,32.44,66000.0,19.1019,19.1078,19.0784,19.0901,66000.0
2007-06-11 14:15:00,32.45,32.46,32.44,32.46,24800.0,19.096,19.1019,19.0901,19.1019,24800.0
2007-06-11 14:20:00,32.46,32.47,32.44,32.47,31900.0,19.1019,19.1078,19.0901,19.1078,31900.0
2007-06-11 14:25:00,32.47,32.49,32.45,32.47,25100.0,19.1078,19.1196,19.096,19.1078,25100.0
2007-06-11 14:30:00,32.48,32.49,32.45,32.49,27800.0,19.1137,19.1196,19.096,19.1196,27800.0
2007-06-11 14:35:00,32.48,32.5,32.48,32.5,10300.0,19.1137,19.1255,19.1137,19.1255,10300.0
2007-06-11 14:40:00,32.49,32.51,32.48,32.51,22900.0,19.1196,19.1313,19.1137,19.1313,22900.0
2007-06-11 14:45:00,32.51,32.53,32.5,32.51,19900.0,19.1313,19.1431,19.1255,19.1313,19900.0
2007-06-11 14:50:00,32.51,32.59,32.5,32.57,29200.0,19.1313,19.1784,19.1255,19.1667,29200.0
2007-06-11 14:55:00,32.57,32.59,32.54,32.54,18600.0,19.1667,19.1784,19.149,19.149,18600.0
2007-06-11 15:00:00,32.54,32.55,32.49,32.5,18300.0,19.149,19.1549,19.1196,19.1255,18300.0
2007-06-11 15:05:00,32.51,32.56,32.51,32.55,12000.0,19.1313,19.1608,19.1313,19.1549,12000.0
2007-06-11 15:10:00,32.56,32.56,32.53,32.53,14600.0,19.1608,19.1608,19.1431,19.1431,14600.0
2007-06-11 15:15:00,32.52,32.55,32.52,32.55,9400.0,19.1372,19.1549,19.1372,19.1549,9400.0
2007-06-11 15:20:00,32.55,32.56,32.52,32.53,14200.0,19.1549,19.1608,19.1372,19.1431,14200.0
2007-06-11 15:25:00,32.53,32.54,32.51,32.53,23500.0,19.1431,19.149,19.1313,19.1431,23500.0
2007-06-11 15:30:00,32.53,32.57,32.53,32.56,37600.0,19.1431,19.1667,19.1431,19.1608,37600.0
2007-06-11 15:35:00,32.56,32.57,32.53,32.55,100000.0,19.1608,19.1667,19.1431,19.1549,100000.0
2007-06-11 15:40:00,32.55,32.59,32.55,32.57,95300.0,19.1549,19.1784,19.1549,19.1667,95300.0
2007-06-11 15:45:00,32.59,32.62,32.56,32.58,148500.0,19.1784,19.1961,19.1608,19.1725,148500.0
2007-06-11 15:50:00,32.59,32.6,32.55,32.57,67400.0,19.1784,19.1843,19.1549,19.1667,67400.0
2007-06-11 15:55:00,32.58,32.6,32.56,32.56,71300.0,19.1725,19.1843,19.1608,19.1608,71300.0
2007-06-12 09:30:00,32.34,32.44,32.25,32.4,92100.0,19.0313,19.0901,18.9783,19.0666,92100.0
2007-06-12 09:35:00,32.4,32.48,32.4,32.4,13000.0,19.0666,19.1137,19.0666,19.0666,13000.0
2007-06-12 09:40:00,32.41,32.47,32.41,32.45,9100.0,19.0725,19.1078,19.0725,19.096,9100.0
2007-06-12 09:45:00,32.45,32.47,32.43,32.44,12200.0,19.096,19.1078,19.0843,19.0901,12200.0
2007-06-12 09:50:00,32.45,32.46,32.36,32.38,23100.0,19.096,19.1019,19.0431,19.0548,23100.0
2007-06-12 09:55:00,32.38,32.5,32.36,32.42,53600.0,19.0548,19.1255,19.0431,19.0784,53600.0
2007-06-12 10:00:00,32.42,32.45,32.39,32.41,27800.0,19.0784,19.096,19.0607,19.0725,27800.0
2007-06-12 10:05:00,32.41,32.41,32.37,32.39,34000.0,19.0725,19.0725,19.049,19.0607,34000.0
2007-06-12 10:10:00,32.39,32.39,32.36,32.37,15300.0,19.0607,19.0607,19.0431,19.049,15300.0
2007-06-12 10:15:00,32.37,32.37,32.31,32.31,18500.0,19.049,19.049,19.0136,19.0136,18500.0
2007-06-12 10:20:00,32.31,32.33,32.27,32.3,29200.0,19.0136,19.0254,18.9901,19.0078,29200.0
2007-06-12 10:25:00,32.3,32.35,32.3,32.34,6200.0,19.0078,19.0372,19.0078,19.0313,6200.0
2007-06-12 10:30:00,32.33,32.35,32.31,32.31,14000.0,19.0254,19.0372,19.0136,19.0136,14000.0
2007-06-12 10:35:00,32.31,32.39,32.3,32.38,33400.0,19.0136,19.0607,19.0078,19.0548,33400.0
2007-06-12 10:40:00,32.39,32.39,32.33,32.35,25500.0,19.0607,19.0607,19.0254,19.0372,25500.0
2007-06-12 10:45:00,32.35,32.39,32.35,32.37,12000.0,19.0372,19.0607,19.0372,19.049,12000.0
2007-06-12 10:50:00,32.37,32.37,32.34,32.35,9900.0,19.049,19.049,19.0313,19.0372,9900.0
2007-06-12 10:55:00,32.35,32.4,32.33,32.38,28800.0,19.0372,19.0666,19.0254,19.0548,28800.0
2007-06-12 11:00:00,32.38,32.4,32.34,32.35,19500.0,19.0548,19.0666,19.0313,19.0372,19500.0
2007-06-12 11:05:00,32.35,32.4,32.34,32.37,29100.0,19.0372,19.0666,19.0313,19.049,29100.0
2007-06-12 11:10:00,32.37,32.39,32.37,32.37,13300.0,19.049,19.0607,19.049,19.049,13300.0
2007-06-12 11:15:00,32.38,32.4,32.37,32.39,18300.0,19.0548,19.0666,19.049,19.0607,18300.0
2007-06-12 11:20:00,32.4,32.4,32.35,32.37,33900.0,19.0666,19.0666,19.0372,19.049,33900.0
2007-06-12 11:25:00,32.37,32.38,32.35,32.37,40000.0,19.049,19.0548,19.0372,19.049,40000.0
2007-06-12 11:30:00,32.37,32.37,32.32,32.34,49100.0,19.049,19.049,19.0195,19.0313,49100.0
2007-06-12 11:35:00,32.35,32.36,32.33,32.35,5700.0,19.0372,19.0431,19.0254,19.0372,5700.0
2007-06-12 11:40:00,32.35,32.37,32.35,32.37,19400.0,19.0372,19.049,19.0372,19.049,19400.0
2007-06-12 11:45:00,32.37,32.38,32.33,32.34,38900.0,19.049,19.0548,19.0254,19.0313,38900.0
2007-06-12 11:50:00,32.34,32.35,32.33,32.34,8800.0,19.0313,19.0372,19.0254,19.0313,8800.0
2007-06-12 11:55:00,32.35,32.36,32.3,32.3,19900.0,19.0372,19.0431,19.0078,19.0078,19900.0
2007-06-12 12:00:00,32.3,32.31,32.28,32.29,29200.0,19.0078,19.0136,18.996,19.0019,29200.0
2007-06-12 12:05:00,32.29,32.3,32.26,32.26,14400.0,19.0019,19.0078,18.9842,18.9842,14400.0
2007-06-12 12:10:00,32.27,32.32,32.26,32.3,49800.0,18.9901,19.0195,18.9842,19.0078,49800.0
2007-06-12 12:15:00,32.3,32.31,32.29,32.3,43900.0,19.0078,19.0136,19.0019,19.0078,43900.0
2007-06-12 12:20:00,32.3,32.36,32.3,32.36,28600.0,19.0078,19.0431,19.0078,19.0431,28600.0
2007-06-12 12:25:00,32.36,32.36,32.34,32.34,11400.0,19.0431,19.0431,19.0313,19.0313,11400.0
2007-06-12 12:30:00,32.35,32.35,32.33,32.34,11400.0,19.0372,19.0372,19.0254,19.0313,11400.0
2007-06-12 12:35:00,32.34,32.35,32.3,32.3,24800.0,19.0313,19.0372,19.0078,19.0078,24800.0
2007-06-12 12:40:00,32.3,32.32,32.29,32.3,32500.0,19.0078,19.0195,19.0019,19.0078,32500.0
2007-06-12 12:45:00,32.31,32.31,32.27,32.27,17100.0,19.0136,19.0136,18.9901,18.9901,17100.0
2007-06-12 12:50:00,32.27,32.28,32.25,32.26,7800.0,18.9901,18.996,18.9783,18.9842,7800.0
2007-06-12 12:55:00,32.25,32.27,32.25,32.25,24000.0,18.9783,18.9901,18.9783,18.9783,24000.0
2007-06-12 13:00:00,32.25,32.27,32.2,32.26,125000.0,18.9783,18.9901,18.9489,18.9842,125000.0
2007-06-12 13:05:00,32.26,32.26,32.21,32.23,25800.0,18.9842,18.9842,18.9548,18.9666,25800.0
2007-06-12 13:10:00,32.22,32.23,32.19,32.19,20800.0,18.9607,18.9666,18.943,18.943,20800.0
2007-06-12 13:15:00,32.19,32.25,32.18,32.24,24200.0,18.943,18.9783,18.9371,18.9725,24200.0
2007-06-12 13:20:00,32.24,32.27,32.21,32.21,17300.0,18.9725,18.9901,18.9548,18.9548,17300.0
2007-06-12 13:25:00,32.22,32.23,32.19,32.19,10600.0,18.9607,18.9666,18.943,18.943,10600.0
2007-06-12 13:30:00,32.19,32.23,32.18,32.21,18800.0,18.943,18.9666,18.9371,18.9548,18800.0
2007-06-12 13:35:00,32.22,32.23,32.2,32.22,17900.0,18.9607,18.9666,18.9489,18.9607,17900.0
2007-06-12 13:40:00,32.21,32.23,32.21,32.22,7800.0,18.9548,18.9666,18.9548,18.9607,7800.0
2007-06-12 13:45:00,32.23,32.26,32.18,32.24,55300.0,18.9666,18.9842,18.9371,18.9725,55300.0
2007-06-12 13:50:00,32.25,32.25,32.23,32.23,20400.0,18.9783,18.9783,18.9666,18.9666,20400.0
2007-06-12 13:55:00,32.24,32.29,32.23,32.27,81400.0,18.9725,19.0019,18.9666,18.9901,81400.0
2007-06-12 14:00:00,32.27,32.33,32.26,32.33,34200.0,18.9901,19.0254,18.9842,19.0254,34200.0
2007-06-12 14:05:00,32.33,32.33,32.26,32.27,36800.0,19.0254,19.0254,18.9842,18.9901,36800.0
2007-06-12 14:10:00,32.27,32.3,32.27,32.28,26800.0,18.9901,19.0078,18.9901,18.996,26800.0
2007-06-12 14:15:00,32.28,32.29,32.24,32.24,18300.0,18.996,19.0019,18.9725,18.9725,18300.0
2007-06-12 14:20:00,32.25,32.25,32.21,32.21,35400.0,18.9783,18.9783,18.9548,18.9548,35400.0
2007-06-12 14:25:00,32.21,32.22,32.19,32.21,24000.0,18.9548,18.9607,18.943,18.9548,24000.0
2007-06-12 14:30:00,32.21,32.25,32.21,32.23,27100.0,18.9548,18.9783,18.9548,18.9666,27100.0
2007-06-12 14:35:00,32.23,32.27,32.17,32.17,34100.0,18.9666,18.9901,18.9313,18.9313,34100.0
2007-06-12 14:40:00,32.17,32.18,32.14,32.15,51100.0,18.9313,18.9371,18.9136,18.9195,51100.0
2007-06-12 14:45:00,32.15,32.16,32.07,32.1,75700.0,18.9195,18.9254,18.8724,18.8901,75700.0
2007-06-12 14:50:00,32.1,32.16,32.1,32.16,46300.0,18.8901,18.9254,18.8901,18.9254,46300.0
2007-06-12 14:55:00,32.16,32.17,32.13,32.16,33100.0,18.9254,18.9313,18.9077,18.9254,33100.0
2007-06-12 15:00:00,32.17,32.18,32.12,32.13,32200.0,18.9313,18.9371,18.9018,18.9077,32200.0
2007-06-12 15:05:00,32.13,32.13,32.0,32.0,102200.0,18.9077,18.9077,18.8312,18.8312,102200.0
2007-06-12 15:10:00,32.0,32.04,31.97,31.97,67100.0,18.8312,18.8548,18.8136,18.8136,67100.0
2007-06-12 15:15:00,31.97,31.99,31.93,31.97,53800.0,18.8136,18.8253,18.79,18.8136,53800.0
2007-06-12 15:20:00,31.98,32.0,31.96,31.97,73800.0,18.8194,18.8312,18.8077,18.8136,73800.0
2007-06-12 15:25:00,31.96,32.0,31.95,32.0,40600.0,18.8077,18.8312,18.8018,18.8312,40600.0
2007-06-12 15:30:00,32.0,32.0,31.95,31.96,32900.0,18.8312,18.8312,18.8018,18.8077,32900.0
2007-06-12 15:35:00,31.96,31.98,31.93,31.93,49600.0,18.8077,18.8194,18.79,18.79,49600.0
2007-06-12 15:40:00,31.93,31.93,31.9,31.91,59200.0,18.79,18.79,18.7724,18.7783,59200.0
2007-06-12 15:45:00,31.9,31.92,31.86,31.89,78000.0,18.7724,18.7841,18.7488,18.7665,78000.0
2007-06-12 15:50:00,31.89,31.91,31.87,31.89,79400.0,18.7665,18.7783,18.7547,18.7665,79400.0
2007-06-12 15:55:00,31.88,31.9,31.84,31.84,95300.0,18.7606,18.7724,18.7371,18.7371,95300.0
2007-06-13 09:30:00,31.83,32.0,31.8,31.92,81700.0,18.7312,18.8312,18.7135,18.7841,81700.0
2007-06-13 09:35:00,31.91,31.93,31.81,31.81,25900.0,18.7783,18.79,18.7194,18.7194,25900.0
2007-06-13 09:40:00,31.81,31.83,31.75,31.77,29800.0,18.7194,18.7312,18.6841,18.6959,29800.0
2007-06-13 09:45:00,31.77,31.78,31.72,31.72,48600.0,18.6959,18.7018,18.6664,18.6664,48600.0
2007-06-13 09:50:00,31.72,31.74,31.69,31.73,48100.0,18.6664,18.6782,18.6488,18.6723,48100.0
2007-06-13 09:55:00,31.73,31.76,31.7,31.75,31800.0,18.6723,18.69,18.6547,18.6841,31800.0
2007-06-13 10:00:00,31.75,31.77,31.64,31.68,68900.0,18.6841,18.6959,18.6194,18.6429,68900.0
2007-06-13 10:05:00,31.69,31.76,31.68,31.75,63600.0,18.6488,18.69,18.6429,18.6841,63600.0
2007-06-13 10:10:00,31.76,31.76,31.69,31.73,24000.0,18.69,18.69,18.6488,18.6723,24000.0
2007-06-13 10:15:00,31.74,31.84,31.74,31.8,44100.0,18.6782,18.7371,18.6782,18.7135,44100.0
2007-06-13 10:20:00,31.8,31.86,31.77,31.83,69900.0,18.7135,18.7488,18.6959,18.7312,69900.0
2007-06-13 10:25:00,31.85,31.91,31.83,31.89,45800.0,18.7429,18.7783,18.7312,18.7665,45800.0
2007-06-13 10:30:00,31.88,31.93,31.85,31.93,40500.0,18.7606,18.79,18.7429,18.79,40500.0
2007-06-13 10:35:00,31.92,32.0,31.92,31.97,38000.0,18.7841,18.8312,18.7841,18.8136,38000.0
2007-06-13 10:40:00,31.98,32.0,31.97,31.99,26000.0,18.8194,18.8312,18.8136,18.8253,26000.0
2007-06-13 10:45:00,32.0,32.02,31.99,32.0,37900.0,18.8312,18.843,18.8253,18.8312,37900.0
2007-06-13 10:50:00,32.0,32.03,31.98,31.98,18200.0,18.8312,18.8489,18.8194,18.8194,18200.0
2007-06-13 10:55:00,31.98,31.99,31.89,31.93,35800.0,18.8194,18.8253,18.7665,18.79,35800.0
2007-06-13 11:00:00,31.93,31.98,31.91,31.96,24900.0,18.79,18.8194,18.7783,18.8077,24900.0
2007-06-13 11:05:00,31.97,31.97,31.9,31.91,27900.0,18.8136,18.8136,18.7724,18.7783,27900.0
2007-06-13 11:10:00,31.91,31.91,31.88,31.9,29800.0,18.7783,18.7783,18.7606,18.7724,29800.0
2007-06-13 11:15:00,31.9,31.9,31.86,31.9,26400.0,18.7724,18.7724,18.7488,18.7724,26400.0
2007-06-13 11:20:00,31.9,31.9,31.85,31.86,35100.0,18.7724,18.7724,18.7429,18.7488,35100.0
2007-06-13 11:25:00,31.86,31.87,31.86,31.86,11900.0,18.7488,18.7547,18.7488,18.7488,11900.0
2007-06-13 11:30:00,31.87,31.9,31.86,31.9,16200.0,18.7547,18.7724,18.7488,18.7724,16200.0
2007-06-13 11:35:00,31.9,31.91,31.89,31.9,14700.0,18.7724,18.7783,18.7665,18.7724,14700.0
2007-06-13 11:40:00,31.9,31.92,31.89,31.89,24700.0,18.7724,18.7841,18.7665,18.7665,24700.0
2007-06-13 11:45:00,31.89,31.9,31.89,31.9,10500.0,18.7665,18.7724,18.7665,18.7724,10500.0
2007-06-13 11:50:00,31.9,31.92,31.89,31.9,21500.0,18.7724,18.7841,18.7665,18.7724,21500.0
2007-06-13 11:55:00,31.91,31.91,31.89,31.9,16000.0,18.7783,18.7783,18.7665,18.7724,16000.0
2007-06-13 12:00:00,31.9,31.9,31.85,31.85,27800.0,18.7724,18.7724,18.7429,18.7429,27800.0
2007-06-13 12:05:00,31.86,31.94,31.86,31.93,58700.0,18.7488,18.7959,18.7488,18.79,58700.0
2007-06-13 12:10:00,31.94,31.95,31.93,31.95,14400.0,18.7959,18.8018,18.79,18.8018,14400.0
2007-06-13 12:15:00,31.95,31.99,31.95,31.97,14600.0,18.8018,18.8253,18.8018,18.8136,14600.0
2007-06-13 12:20:00,31.98,32.0,31.97,32.0,20900.0,18.8194,18.8312,18.8136,18.8312,20900.0
2007-06-13 12:25:00,32.0,32.02,31.98,31.99,30300.0,18.8312,18.843,18.8194,18.8253,30300.0
2007-06-13 12:30:00,31.98,31.99,31.93,31.96,26700.0,18.8194,18.8253,18.79,18.8077,26700.0
2007-06-13 12:35:00,31.96,32.01,31.9,32.01,62700.0,18.8077,18.8371,18.7724,18.8371,62700.0
2007-06-13 12:40:00,32.0,32.03,32.0,32.01,33800.0,18.8312,18.8489,18.8312,18.8371,33800.0
2007-06-13 12:45:00,32.01,32.01,31.95,31.96,26800.0,18.8371,18.8371,18.8018,18.8077,26800.0
2007-06-13 12:50:00,31.97,31.99,31.96,31.98,17200.0,18.8136,18.8253,18.8077,18.8194,17200.0
2007-06-13 12:55:00,31.97,31.98,31.93,31.93,12400.0,18.8136,18.8194,18.79,18.79,12400.0
2007-06-13 13:00:00,31.93,31.93,31.88,31.88,23000.0,18.79,18.79,18.7606,18.7606,23000.0
2007-06-13 13:05:00,31.89,31.9,31.85,31.85,23700.0,18.7665,18.7724,18.7429,18.7429,23700.0
2007-06-13 13:10:00,31.84,31.86,31.84,31.86,14800.0,18.7371,18.7488,18.7371,18.7488,14800.0
2007-06-13 13:15:00,31.86,31.86,31.83,31.85,39200.0,18.7488,18.7488,18.7312,18.7429,39200.0
2007-06-13 13:20:00,31.85,31.89,31.84,31.86,20700.0,18.7429,18.7665,18.7371,18.7488,20700.0
2007-06-13 13:25:00,31.86,31.87,31.84,31.86,14200.0,18.7488,18.7547,18.7371,18.7488,14200.0
2007-06-13 13:30:00,31.86,31.87,31.84,31.84,16200.0,18.7488,18.7547,18.7371,18.7371,16200.0
2007-06-13 13:35:00,31.84,31.88,31.83,31.86,32800.0,18.7371,18.7606,18.7312,18.7488,32800.0
2007-06-13 13:40:00,31.87,31.87,31.85,31.87,16500.0,18.7547,18.7547,18.7429,18.7547,16500.0
2007-06-13 13:45:00,31.87,31.89,31.86,31.88,27000.0,18.7547,18.7665,18.7488,18.7606,27000.0
2007-06-13 13:50:00,31.88,31.88,31.83,31.83,34700.0,18.7606,18.7606,18.7312,18.7312,34700.0
2007-06-13 13:55:00,31.83,31.85,31.82,31.83,37400.0,18.7312,18.7429,18.7253,18.7312,37400.0
2007-06-13 14:00:00,31.83,31.89,31.82,31.86,97400.0,18.7312,18.7665,18.7253,18.7488,97400.0
2007-06-13 14:05:00,31.86,31.87,31.84,31.85,76000.0,18.7488,18.7547,18.7371,18.7429,76000.0
2007-06-13 14:10:00,31.85,31.9,31.84,31.86,86800.0,18.7429,18.7724,18.7371,18.7488,86800.0
2007-06-13 14:15:00,31.86,31.93,31.86,31.91,45400.0,18.7488,18.79,18.7488,18.7783,45400.0
2007-06-13 14:20:00,31.91,31.94,31.88,31.9,44200.0,18.7783,18.7959,18.7606,18.7724,44200.0
2007-06-13 14:25:00,31.91,31.93,31.84,31.86,35700.0,18.7783,18.79,18.7371,18.7488,35700.0
2007-06-13 14:30:00,31.86,31.88,31.84,31.86,33600.0,18.7488,18.7606,18.7371,18.7488,33600.0
2007-06-13 14:35:00,31.86,31.9,31.86,31.9,20900.0,18.7488,18.7724,18.7488,18.7724,20900.0
2007-06-13 14:40:00,31.89,31.93,31.89,31.89,33000.0,18.7665,18.79,18.7665,18.7665,33000.0
2007-06-13 14:45:00,31.9,31.96,31.89,31.9,38600.0,18.7724,18.8077,18.7665,18.7724,38600.0
2007-06-13 14:50:00,31.9,31.91,31.88,31.9,33700.0,18.7724,18.7783,18.7606,18.7724,33700.0
2007-06-13 14:55:00,31.91,32.01,31.9,32.0,77200.0,18.7783,18.8371,18.7724,18.8312,77200.0
2007-06-13 15:00:00,31.99,32.03,31.94,31.99,95300.0,18.8253,18.8489,18.7959,18.8253,95300.0
2007-06-13 15:05:00,31.98,31.98,31.95,31.98,47100.0,18.8194,18.8194,18.8018,18.8194,47100.0
2007-06-13 15:10:00,31.98,32.02,31.95,32.02,93500.0,18.8194,18.843,18.8018,18.843,93500.0
2007-06-13 15:15:00,32.02,32.02,31.95,31.95,56600.0,18.843,18.843,18.8018,18.8018,56600.0
2007-06-13 15:20:00,31.95,31.96,31.91,31.92,82900.0,18.8018,18.8077,18.7783,18.7841,82900.0
2007-06-13 15:25:00,31.92,31.95,31.9,31.91,80100.0,18.7841,18.8018,18.7724,18.7783,80100.0
2007-06-13 15:30:00,31.91,31.95,31.9,31.94,42600.0,18.7783,18.8018,18.7724,18.7959,42600.0
2007-06-13 15:35:00,31.94,32.04,31.94,32.04,45000.0,18.7959,18.8548,18.7959,18.8548,45000.0
2007-06-13 15:40:00,32.04,32.09,32.02,32.02,105300.0,18.8548,18.8842,18.843,18.843,105300.0
2007-06-13 15:45:00,32.02,32.05,32.01,32.05,35900.0,18.843,18.8606,18.8371,18.8606,35900.0
2007-06-13 15:50:00,32.05,32.12,32.05,32.12,79100.0,18.8606,18.9018,18.8606,18.9018,79100.0
2007-06-13 15:55:00,32.12,32.18,32.11,32.13,167300.0,18.9018,18.9371,18.896,18.9077,167300.0
2007-06-14 09:30:00,32.18,32.19,32.07,32.09,36300.0,18.9371,18.943,18.8724,18.8842,36300.0
2007-06-14 09:35:00,32.1,32.13,32.03,32.03,40100.0,18.8901,18.9077,18.8489,18.8489,40100.0
2007-06-14 09:40:00,32.05,32.12,32.05,32.07,16200.0,18.8606,18.9018,18.8606,18.8724,16200.0
2007-06-14 09:45:00,32.07,32.11,32.02,32.07,48600.0,18.8724,18.896,18.843,18.8724,48600.0
2007-06-14 09:50:00,32.1,32.12,32.07,32.08,33700.0,18.8901,18.9018,18.8724,18.8783,33700.0
2007-06-14 09:55:00,32.08,32.18,32.08,32.18,37700.0,18.8783,18.9371,18.8783,18.9371,37700.0
2007-06-14 10:00:00,32.15,32.17,32.12,32.13,41100.0,18.9195,18.9313,18.9018,18.9077,41100.0
2007-06-14 10:05:00,32.13,32.18,32.12,32.16,23800.0,18.9077,18.9371,18.9018,18.9254,23800.0
2007-06-14 10:10:00,32.17,32.25,32.17,32.25,43400.0,18.9313,18.9783,18.9313,18.9783,43400.0
2007-06-14 10:15:00,32.25,32.28,32.22,32.25,43900.0,18.9783,18.996,18.9607,18.9783,43900.0
2007-06-14 10:20:00,32.25,32.27,32.24,32.26,27500.0,18.9783,18.9901,18.9725,18.9842,27500.0
2007-06-14 10:25:00,32.26,32.27,32.24,32.27,30300.0,18.9842,18.9901,18.9725,18.9901,30300.0
2007-06-14 10:30:00,32.27,32.3,32.25,32.25,68200.0,18.9901,19.0078,18.9783,18.9783,68200.0
2007-06-14 10:35:00,32.25,32.26,32.16,32.18,146200.0,18.9783,18.9842,18.9254,18.9371,146200.0
2007-06-14 10:40:00,32.17,32.21,32.14,32.19,97900.0,18.9313,18.9548,18.9136,18.943,97900.0
2007-06-14 10:45:00,32.19,32.2,32.13,32.19,135100.0,18.943,18.9489,18.9077,18.943,135100.0
2007-06-14 10:50:00,32.2,32.21,32.19,32.2,33400.0,18.9489,18.9548,18.943,18.9489,33400.0
2007-06-14 10:55:00,32.2,32.21,32.19,32.19,31900.0,18.9489,18.9548,18.943,18.943,31900.0
2007-06-14 11:00:00,32.2,32.21,32.18,32.2,102500.0,18.9489,18.9548,18.9371,18.9489,102500.0
2007-06-14 11:05:00,32.21,32.21,32.16,32.19,34800.0,18.9548,18.9548,18.9254,18.943,34800.0
2007-06-14 11:10:00,32.18,32.2,32.17,32.18,44900.0,18.9371,18.9489,18.9313,18.9371,44900.0
2007-06-14 11:15:00,32.18,32.21,32.18,32.2,56900.0,18.9371,18.9548,18.9371,18.9489,56900.0
2007-06-14 11:20:00,32.2,32.2,32.19,32.19,28900.0,18.9489,18.9489,18.943,18.943,28900.0
2007-06-14 11:25:00,32.19,32.2,32.18,32.18,62200.0,18.943,18.9489,18.9371,18.9371,62200.0
2007-06-14 11:30:00,32.19,32.23,32.18,32.23,33800.0,18.943,18.9666,18.9371,18.9666,33800.0
2007-06-14 11:35:00,32.23,32.26,32.21,32.21,17400.0,18.9666,18.9842,18.9548,18.9548,17400.0
2007-06-14 11:40:00,32.21,32.22,32.18,32.2,26400.0,18.9548,18.9607,18.9371,18.9489,26400.0
2007-06-14 11:45:00,32.2,32.21,32.19,32.19,18100.0,18.9489,18.9548,18.943,18.943,18100.0
2007-06-14 11:50:00,32.2,32.22,32.19,32.2,69300.0,18.9489,18.9607,18.943,18.9489,69300.0
2007-06-14 11:55:00,32.2,32.22,32.2,32.22,11600.0,18.9489,18.9607,18.9489,18.9607,11600.0
2007-06-14 12:00:00,32.22,32.22,32.15,32.19,83900.0,18.9607,18.9607,18.9195,18.943,83900.0
2007-06-14 12:05:00,32.18,32.2,32.18,32.19,33700.0,18.9371,18.9489,18.9371,18.943,33700.0
2007-06-14 12:10:00,32.19,32.2,32.16,32.17,45700.0,18.943,18.9489,18.9254,18.9313,45700.0
2007-06-14 12:15:00,32.17,32.19,32.17,32.19,61300.0,18.9313,18.943,18.9313,18.943,61300.0
2007-06-14 12:20:00,32.19,32.19,32.17,32.19,45600.0,18.943,18.943,18.9313,18.943,45600.0
2007-06-14 12:25:00,32.18,32.19,32.18,32.19,17400.0,18.9371,18.943,18.9371,18.943,17400.0
2007-06-14 12:30:00,32.18,32.19,32.18,32.18,94600.0,18.9371,18.943,18.9371,18.9371,94600.0
2007-06-14 12:35:00,32.18,32.19,32.18,32.18,42700.0,18.9371,18.943,18.9371,18.9371,42700.0
2007-06-14 12:40:00,32.18,32.19,32.17,32.17,27300.0,18.9371,18.943,18.9313,18.9313,27300.0
2007-06-14 12:45:00,32.17,32.19,32.17,32.19,78100.0,18.9313,18.943,18.9313,18.943,78100.0
2007-06-14 12:50:00,32.18,32.2,32.18,32.2,6900.0,18.9371,18.9489,18.9371,18.9489,6900.0
2007-06-14 12:55:00,32.2,32.21,32.19,32.2,16400.0,18.9489,18.9548,18.943,18.9489,16400.0
2007-06-14 13:00:00,32.2,32.21,32.2,32.2,43200.0,18.9489,18.9548,18.9489,18.9489,43200.0
2007-06-14 13:05:00,32.21,32.22,32.2,32.21,23300.0,18.9548,18.9607,18.9489,18.9548,23300.0
2007-06-14 13:10:00,32.2,32.21,32.2,32.2,2800.0,18.9489,18.9548,18.9489,18.9489,2800.0
2007-06-14 13:15:00,32.2,32.22,32.2,32.2,16000.0,18.9489,18.9607,18.9489,18.9489,16000.0
2007-06-14 13:20:00,32.21,32.22,32.21,32.22,13800.0,18.9548,18.9607,18.9548,18.9607,13800.0
2007-06-14 13:25:00,32.22,32.22,32.21,32.21,13800.0,18.9607,18.9607,18.9548,18.9548,13800.0
2007-06-14 13:30:00,32.21,32.22,32.19,32.21,71500.0,18.9548,18.9607,18.943,18.9548,71500.0
2007-06-14 13:35:00,32.21,32.22,32.2,32.22,10100.0,18.9548,18.9607,18.9489,18.9607,10100.0
2007-06-14 13:40:00,32.22,32.24,32.22,32.23,10600.0,18.9607,18.9725,18.9607,18.9666,10600.0
2007-06-14 13:45:00,32.23,32.23,32.21,32.22,120400.0,18.9666,18.9666,18.9548,18.9607,120400.0
2007-06-14 13:50:00,32.23,32.28,32.21,32.24,171300.0,18.9666,18.996,18.9548,18.9725,171300.0
2007-06-14 13:55:00,32.23,32.28,32.23,32.28,21600.0,18.9666,18.996,18.9666,18.996,21600.0
2007-06-14 14:00:00,32.28,32.29,32.24,32.24,36500.0,18.996,19.0019,18.9725,18.9725,36500.0
2007-06-14 14:05:00,32.25,32.26,32.24,32.26,21100.0,18.9783,18.9842,18.9725,18.9842,21100.0
2007-06-14 14:10:00,32.26,32.28,32.25,32.27,63400.0,18.9842,18.996,18.9783,18.9901,63400.0
2007-06-14 14:15:00,32.26,32.27,32.26,32.27,12600.0,18.9842,18.9901,18.9842,18.9901,12600.0
2007-06-14 14:20:00,32.27,32.28,32.26,32.28,12700.0,18.9901,18.996,18.9842,18.996,12700.0
2007-06-14 14:25:00,32.28,32.31,32.26,32.3,151100.0,18.996,19.0136,18.9842,19.0078,151100.0
2007-06-14 14:30:00,32.3,32.31,32.3,32.31,25700.0,19.0078,19.0136,19.0078,19.0136,25700.0
2007-06-14 14:35:00,32.32,32.36,32.31,32.35,20700.0,19.0195,19.0431,19.0136,19.0372,20700.0
2007-06-14 14:40:00,32.36,32.36,32.32,32.32,18300.0,19.0431,19.0431,19.0195,19.0195,18300.0
2007-06-14 14:45:00,32.33,32.33,32.3,32.32,68300.0,19.0254,19.0254,19.0078,19.0195,68300.0
2007-06-14 14:50:00,32.31,32.32,32.3,32.32,13000.0,19.0136,19.0195,19.0078,19.0195,13000.0
2007-06-14 14:55:00,32.32,32.35,32.31,32.35,36400.0,19.0195,19.0372,19.0136,19.0372,36400.0
2007-06-14 15:00:00,32.35,32.36,32.31,32.32,42300.0,19.0372,19.0431,19.0136,19.0195,42300.0
2007-06-14 15:05:00,32.31,32.33,32.3,32.32,125400.0,19.0136,19.0254,19.0078,19.0195,125400.0
2007-06-14 15:10:00,32.33,32.36,32.33,32.35,29300.0,19.0254,19.0431,19.0254,19.0372,29300.0
2007-06-14 15:15:00,32.35,32.35,32.33,32.34,28800.0,19.0372,19.0372,19.0254,19.0313,28800.0
2007-06-14 15:20:00,32.35,32.39,32.34,32.38,35800.0,19.0372,19.0607,19.0313,19.0548,35800.0
2007-06-14 15:25:00,32.39,32.4,32.38,32.4,57800.0,19.0607,19.0666,19.0548,19.0666,57800.0
2007-06-14 15:30:00,32.4,32.43,32.4,32.42,116600.0,19.0666,19.0843,19.0666,19.0784,116600.0
2007-06-14 15:35:00,32.42,32.43,32.4,32.4,96200.0,19.0784,19.0843,19.0666,19.0666,96200.0
2007-06-14 15:40:00,32.41,32.41,32.39,32.4,33900.0,19.0725,19.0725,19.0607,19.0666,33900.0
2007-06-14 15:45:00,32.4,32.46,32.39,32.46,96600.0,19.0666,19.1019,19.0607,19.1019,96600.0
2007-06-14 15:50:00,32.46,32.51,32.46,32.46,156200.0,19.1019,19.1313,19.1019,19.1019,156200.0
2007-06-14 15:55:00,32.46,32.51,32.41,32.45,174400.0,19.1019,19.1313,19.0725,19.096,174400.0
2007-06-15 09:30:00,32.81,32.99,32.81,32.94,597800.0,19.3079,19.4138,19.3079,19.3844,597800.0
2007-06-15 09:35:00,32.94,32.94,32.88,32.91,25800.0,19.3844,19.3844,19.3491,19.3667,25800.0
2007-06-15 09:40:00,32.91,32.95,32.87,32.95,39600.0,19.3667,19.3903,19.3432,19.3903,39600.0
2007-06-15 09:45:00,32.95,32.96,32.83,32.87,569400.0,19.3903,19.3962,19.3197,19.3432,569400.0
2007-06-15 09:50:00,32.87,32.87,32.85,32.85,22600.0,19.3432,19.3432,19.3314,19.3314,22600.0
2007-06-15 09:55:00,32.85,32.89,32.85,32.88,24100.0,19.3314,19.355,19.3314,19.3491,24100.0
2007-06-15 10:00:00,32.87,32.89,32.82,32.82,45800.0,19.3432,19.355,19.3138,19.3138,45800.0
2007-06-15 10:05:00,32.82,32.86,32.78,32.8,52600.0,19.3138,19.3373,19.2902,19.302,52600.0
2007-06-15 10:10:00,32.79,32.88,32.78,32.88,35200.0,19.2961,19.3491,19.2902,19.3491,35200.0
2007-06-15 10:15:00,32.88,32.91,32.88,32.91,24400.0,19.3491,19.3667,19.3491,19.3667,24400.0
2007-06-15 10:20:00,32.91,32.99,32.91,32.97,35400.0,19.3667,19.4138,19.3667,19.402,35400.0
2007-06-15 10:25:00,32.97,32.98,32.93,32.94,48400.0,19.402,19.4079,19.3785,19.3844,48400.0
2007-06-15 10:30:00,32.93,33.0,32.93,32.99,64300.0,19.3785,19.4197,19.3785,19.4138,64300.0
2007-06-15 10:35:00,33.0,33.0,32.98,32.99,26700.0,19.4197,19.4197,19.4079,19.4138,26700.0
2007-06-15 10:40:00,33.0,33.05,32.99,33.05,123000.0,19.4197,19.4491,19.4138,19.4491,123000.0
2007-06-15 10:45:00,33.04,33.09,33.04,33.05,43400.0,19.4432,19.4727,19.4432,19.4491,43400.0
2007-06-15 10:50:00,33.05,33.06,33.03,33.04,18100.0,19.4491,19.455,19.4373,19.4432,18100.0
2007-06-15 10:55:00,33.04,33.07,33.04,33.06,20800.0,19.4432,19.4609,19.4432,19.455,20800.0
2007-06-15 11:00:00,33.07,33.08,33.06,33.07,14000.0,19.4609,19.4668,19.455,19.4609,14000.0
2007-06-15 11:05:00,33.08,33.09,33.06,33.08,41700.0,19.4668,19.4727,19.455,19.4668,41700.0
2007-06-15 11:10:00,33.08,33.09,33.06,33.07,33300.0,19.4668,19.4727,19.455,19.4609,33300.0
2007-06-15 11:15:00,33.07,33.13,33.07,33.13,47100.0,19.4609,19.4962,19.4609,19.4962,47100.0
2007-06-15 11:20:00,33.12,33.12,33.03,33.03,54400.0,19.4903,19.4903,19.4373,19.4373,54400.0
2007-06-15 11:25:00,33.03,33.03,32.93,32.95,36600.0,19.4373,19.4373,19.3785,19.3903,36600.0
2007-06-15 11:30:00,32.96,32.98,32.94,32.97,36500.0,19.3962,19.4079,19.3844,19.402,36500.0
2007-06-15 11:35:00,32.97,33.01,32.97,33.0,24500.0,19.402,19.4256,19.402,19.4197,24500.0
2007-06-15 11:40:00,33.0,33.04,33.0,33.04,18700.0,19.4197,19.4432,19.4197,19.4432,18700.0
2007-06-15 11:45:00,33.03,33.07,33.03,33.06,45400.0,19.4373,19.4609,19.4373,19.455,45400.0
2007-06-15 11:50:00,33.06,33.11,33.06,33.11,42400.0,19.455,19.4844,19.455,19.4844,42400.0
2007-06-15 11:55:00,33.11,33.12,33.05,33.05,40400.0,19.4844,19.4903,19.4491,19.4491,40400.0
2007-06-15 12:00:00,33.05,33.1,33.04,33.1,20800.0,19.4491,19.4785,19.4432,19.4785,20800.0
2007-06-15 12:05:00,33.09,33.15,33.09,33.15,18500.0,19.4727,19.508,19.4727,19.508,18500.0
2007-06-15 12:10:00,33.15,33.15,33.13,33.13,26300.0,19.508,19.508,19.4962,19.4962,26300.0
2007-06-15 12:15:00,33.13,33.15,33.13,33.14,21100.0,19.4962,19.508,19.4962,19.5021,21100.0
2007-06-15 12:20:00,33.15,33.16,33.13,33.15,106000.0,19.508,19.5139,19.4962,19.508,106000.0
2007-06-15 12:25:00,33.15,33.22,33.15,33.21,87500.0,19.508,19.5492,19.508,19.5433,87500.0
2007-06-15 12:30:00,33.21,33.23,33.15,33.19,84500.0,19.5433,19.555,19.508,19.5315,84500.0
2007-06-15 12:35:00,33.2,33.2,33.16,33.17,20700.0,19.5374,19.5374,19.5139,19.5197,20700.0
2007-06-15 12:40:00,33.17,33.2,33.17,33.19,15200.0,19.5197,19.5374,19.5197,19.5315,15200.0
2007-06-15 12:45:00,33.19,33.2,33.17,33.18,22400.0,19.5315,19.5374,19.5197,19.5256,22400.0
2007-06-15 12:50:00,33.18,33.19,33.16,33.17,52300.0,19.5256,19.5315,19.5139,19.5197,52300.0
2007-06-15 12:55:00,33.17,33.19,33.16,33.16,25400.0,19.5197,19.5315,19.5139,19.5139,25400.0
2007-06-15 13:00:00,33.16,33.18,33.16,33.16,47500.0,19.5139,19.5256,19.5139,19.5139,47500.0
2007-06-15 13:05:00,33.16,33.2,33.16,33.18,38500.0,19.5139,19.5374,19.5139,19.5256,38500.0
2007-06-15 13:10:00,33.18,33.2,33.17,33.18,49900.0,19.5256,19.5374,19.5197,19.5256,49900.0
2007-06-15 13:15:00,33.18,33.21,33.18,33.2,30100.0,19.5256,19.5433,19.5256,19.5374,30100.0
2007-06-15 13:20:00,33.2,33.22,33.18,33.19,23100.0,19.5374,19.5492,19.5256,19.5315,23100.0
2007-06-15 13:25:00,33.2,33.21,33.19,33.2,24700.0,19.5374,19.5433,19.5315,19.5374,24700.0
2007-06-15 13:30:00,33.2,33.21,33.18,33.19,16700.0,19.5374,19.5433,19.5256,19.5315,16700.0
2007-06-15 13:35:00,33.18,33.2,33.18,33.19,24300.0,19.5256,19.5374,19.5256,19.5315,24300.0
2007-06-15 13:40:00,33.19,33.21,33.18,33.19,44700.0,19.5315,19.5433,19.5256,19.5315,44700.0
2007-06-15 13:45:00,33.2,33.22,33.19,33.21,29600.0,19.5374,19.5492,19.5315,19.5433,29600.0
2007-06-15 13:50:00,33.21,33.22,33.2,33.2,36600.0,19.5433,19.5492,19.5374,19.5374,36600.0
2007-06-15 13:55:00,33.21,33.21,33.2,33.2,14100.0,19.5433,19.5433,19.5374,19.5374,14100.0
2007-06-15 14:00:00,33.2,33.21,33.2,33.2,42700.0,19.5374,19.5433,19.5374,19.5374,42700.0
2007-06-15 14:05:00,33.2,33.21,33.16,33.17,62500.0,19.5374,19.5433,19.5139,19.5197,62500.0
2007-06-15 14:10:00,33.16,33.21,33.16,33.2,89400.0,19.5139,19.5433,19.5139,19.5374,89400.0
2007-06-15 14:15:00,33.2,33.22,33.19,33.2,25600.0,19.5374,19.5492,19.5315,19.5374,25600.0
2007-06-15 14:20:00,33.2,33.21,33.19,33.19,28100.0,19.5374,19.5433,19.5315,19.5315,28100.0
2007-06-15 14:25:00,33.19,33.21,33.18,33.2,21300.0,19.5315,19.5433,19.5256,19.5374,21300.0
2007-06-15 14:30:00,33.21,33.21,33.2,33.2,16300.0,19.5433,19.5433,19.5374,19.5374,16300.0
2007-06-15 14:35:00,33.2,33.21,33.2,33.2,29900.0,19.5374,19.5433,19.5374,19.5374,29900.0
2007-06-15 14:40:00,33.2,33.24,33.2,33.23,83500.0,19.5374,19.5609,19.5374,19.555,83500.0
2007-06-15 14:45:00,33.23,33.23,33.21,33.22,41900.0,19.555,19.555,19.5433,19.5492,41900.0
2007-06-15 14:50:00,33.22,33.24,33.21,33.24,75200.0,19.5492,19.5609,19.5433,19.5609,75200.0
2007-06-15 14:55:00,33.24,33.27,33.23,33.27,60800.0,19.5609,19.5786,19.555,19.5786,60800.0
2007-06-15 15:00:00,33.27,33.28,33.26,33.26,21000.0,19.5786,19.5845,19.5727,19.5727,21000.0
2007-06-15 15:05:00,33.26,33.28,33.25,33.27,262000.0,19.5727,19.5845,19.5668,19.5786,262000.0
2007-06-15 15:10:00,33.28,33.29,33.21,33.29,128900.0,19.5845,19.5904,19.5433,19.5904,128900.0
2007-06-15 15:15:00,33.28,33.32,33.27,33.3,70400.0,19.5845,19.608,19.5786,19.5962,70400.0
2007-06-15 15:20:00,33.3,33.35,33.28,33.33,119600.0,19.5962,19.6257,19.5845,19.6139,119600.0
2007-06-15 15:25:00,33.34,33.37,33.31,33.37,100100.0,19.6198,19.6374,19.6021,19.6374,100100.0
2007-06-15 15:30:00,33.36,33.37,33.32,33.35,63300.0,19.6315,19.6374,19.608,19.6257,63300.0
2007-06-15 15:35:00,33.34,33.36,33.34,33.35,238100.0,19.6198,19.6315,19.6198,19.6257,238100.0
2007-06-15 15:40:00,33.35,33.36,33.34,33.35,78300.0,19.6257,19.6315,19.6198,19.6257,78300.0
2007-06-15 15:45:00,33.35,33.36,33.35,33.36,56300.0,19.6257,19.6315,19.6257,19.6315,56300.0
2007-06-15 15:50:00,33.35,33.41,33.35,33.4,150100.0,19.6257,19.661,19.6257,19.6551,150100.0
2007-06-15 15:55:00,33.41,33.43,33.33,33.4,322700.0,19.661,19.6727,19.6139,19.6551,322700.0
2007-06-18 09:30:00,33.4,33.48,33.4,33.47,41800.0,19.6551,19.7022,19.6551,19.6963,41800.0
2007-06-18 09:35:00,33.45,33.49,33.44,33.47,32800.0,19.6845,19.708,19.6786,19.6963,32800.0
2007-06-18 09:40:00,33.47,33.53,33.47,33.52,41300.0,19.6963,19.7316,19.6963,19.7257,41300.0
2007-06-18 09:45:00,33.52,33.54,33.52,33.53,54000.0,19.7257,19.7375,19.7257,19.7316,54000.0
2007-06-18 09:50:00,33.53,33.62,33.53,33.62,63000.0,19.7316,19.7845,19.7316,19.7845,63000.0
2007-06-18 09:55:00,33.62,33.71,33.61,33.68,68600.0,19.7845,19.8375,19.7787,19.8199,68600.0
2007-06-18 10:00:00,33.68,33.73,33.65,33.69,115800.0,19.8199,19.8493,19.8022,19.8257,115800.0
2007-06-18 10:05:00,33.7,33.74,33.67,33.74,93900.0,19.8316,19.8552,19.814,19.8552,93900.0
2007-06-18 10:10:00,33.74,33.76,33.72,33.75,80000.0,19.8552,19.8669,19.8434,19.8611,80000.0
2007-06-18 10:15:00,33.75,33.75,33.7,33.73,128800.0,19.8611,19.8611,19.8316,19.8493,128800.0
2007-06-18 10:20:00,33.72,33.73,33.67,33.69,103300.0,19.8434,19.8493,19.814,19.8257,103300.0
2007-06-18 10:25:00,33.69,33.71,33.69,33.71,74700.0,19.8257,19.8375,19.8257,19.8375,74700.0
2007-06-18 10:30:00,33.7,33.71,33.69,33.69,76400.0,19.8316,19.8375,19.8257,19.8257,76400.0
2007-06-18 10:35:00,33.7,33.7,33.69,33.69,83400.0,19.8316,19.8316,19.8257,19.8257,83400.0
2007-06-18 10:40:00,33.7,33.77,33.69,33.75,61800.0,19.8316,19.8728,19.8257,19.8611,61800.0
2007-06-18 10:45:00,33.76,33.81,33.75,33.8,108000.0,19.8669,19.8964,19.8611,19.8905,108000.0
2007-06-18 10:50:00,33.8,33.81,33.8,33.81,21500.0,19.8905,19.8964,19.8905,19.8964,21500.0
2007-06-18 10:55:00,33.81,33.84,33.8,33.83,52800.0,19.8964,19.914,19.8905,19.9081,52800.0
2007-06-18 11:00:00,33.83,33.84,33.82,33.83,65300.0,19.9081,19.914,19.9022,19.9081,65300.0
2007-06-18 11:05:00,33.83,33.85,33.83,33.84,43500.0,19.9081,19.9199,19.9081,19.914,43500.0
2007-06-18 11:10:00,33.84,33.85,33.81,33.83,51800.0,19.914,19.9199,19.8964,19.9081,51800.0
2007-06-18 11:15:00,33.83,33.86,33.82,33.83,57900.0,19.9081,19.9258,19.9022,19.9081,57900.0
2007-06-18 11:20:00,33.83,33.85,33.83,33.85,18200.0,19.9081,19.9199,19.9081,19.9199,18200.0
2007-06-18 11:25:00,33.85,33.85,33.84,33.84,33800.0,19.9199,19.9199,19.914,19.914,33800.0
2007-06-18 11:30:00,33.85,33.85,33.83,33.84,81100.0,19.9199,19.9199,19.9081,19.914,81100.0
2007-06-18 11:35:00,33.84,33.85,33.84,33.85,28300.0,19.914,19.9199,19.914,19.9199,28300.0
2007-06-18 11:40:00,33.84,33.88,33.84,33.88,48300.0,19.914,19.9376,19.914,19.9376,48300.0
2007-06-18 11:45:00,33.87,33.88,33.87,33.87,16900.0,19.9317,19.9376,19.9317,19.9317,16900.0
2007-06-18 11:50:00,33.88,33.89,33.87,33.88,34100.0,19.9376,19.9434,19.9317,19.9376,34100.0
2007-06-18 11:55:00,33.88,33.91,33.87,33.87,101500.0,19.9376,19.9552,19.9317,19.9317,101500.0
2007-06-18 12:00:00,33.88,33.88,33.87,33.87,70700.0,19.9376,19.9376,19.9317,19.9317,70700.0
2007-06-18 12:05:00,33.87,33.89,33.87,33.89,38100.0,19.9317,19.9434,19.9317,19.9434,38100.0
2007-06-18 12:10:00,33.89,33.9,33.88,33.88,39900.0,19.9434,19.9493,19.9376,19.9376,39900.0
2007-06-18 12:15:00,33.89,33.89,33.88,33.89,9300.0,19.9434,19.9434,19.9376,19.9434,9300.0
2007-06-18 12:20:00,33.88,33.89,33.88,33.89,33500.0,19.9376,19.9434,19.9376,19.9434,33500.0
2007-06-18 12:25:00,33.88,33.9,33.88,33.89,126900.0,19.9376,19.9493,19.9376,19.9434,126900.0
2007-06-18 12:30:00,33.89,33.91,33.88,33.91,61100.0,19.9434,19.9552,19.9376,19.9552,61100.0
2007-06-18 12:35:00,33.91,33.92,33.9,33.92,34100.0,19.9552,19.9611,19.9493,19.9611,34100.0
2007-06-18 12:40:00,33.91,33.93,33.91,33.92,45200.0,19.9552,19.967,19.9552,19.9611,45200.0
2007-06-18 12:45:00,33.92,33.93,33.92,33.93,27100.0,19.9611,19.967,19.9611,19.967,27100.0
2007-06-18 12:50:00,33.92,33.93,33.92,33.93,21900.0,19.9611,19.967,19.9611,19.967,21900.0
2007-06-18 12:55:00,33.92,33.93,33.92,33.92,23300.0,19.9611,19.967,19.9611,19.9611,23300.0
2007-06-18 13:00:00,33.92,33.93,33.91,33.92,108300.0,19.9611,19.967,19.9552,19.9611,108300.0
2007-06-18 13:05:00,33.92,33.93,33.92,33.93,21600.0,19.9611,19.967,19.9611,19.967,21600.0
2007-06-18 13:10:00,33.92,33.96,33.92,33.96,32100.0,19.9611,19.9846,19.9611,19.9846,32100.0
2007-06-18 13:15:00,33.96,33.98,33.96,33.97,35200.0,19.9846,19.9964,19.9846,19.9905,35200.0
2007-06-18 13:20:00,33.97,33.98,33.95,33.96,35300.0,19.9905,19.9964,19.9787,19.9846,35300.0
2007-06-18 13:25:00,33.96,33.97,33.96,33.96,16100.0,19.9846,19.9905,19.9846,19.9846,16100.0
2007-06-18 13:30:00,33.97,33.98,33.96,33.98,24200.0,19.9905,19.9964,19.9846,19.9964,24200.0
2007-06-18 13:35:00,33.97,33.98,33.97,33.98,33200.0,19.9905,19.9964,19.9905,19.9964,33200.0
2007-06-18 13:40:00,33.97,33.99,33.97,33.98,42600.0,19.9905,20.0023,19.9905,19.9964,42600.0
2007-06-18 13:45:00,33.99,33.99,33.97,33.98,34800.0,20.0023,20.0023,19.9905,19.9964,34800.0
2007-06-18 13:50:00,33.98,33.99,33.97,33.98,36300.0,19.9964,20.0023,19.9905,19.9964,36300.0
2007-06-18 13:55:00,33.99,33.99,33.97,33.99,29300.0,20.0023,20.0023,19.9905,20.0023,29300.0
2007-06-18 14:00:00,33.98,34.07,33.98,34.04,130500.0,19.9964,20.0494,19.9964,20.0317,130500.0
2007-06-18 14:05:00,34.05,34.05,34.0,34.05,52300.0,20.0376,20.0376,20.0082,20.0376,52300.0
2007-06-18 14:10:00,34.05,34.06,34.03,34.05,31800.0,20.0376,20.0435,20.0258,20.0376,31800.0
2007-06-18 14:15:00,34.05,34.05,34.04,34.05,27000.0,20.0376,20.0376,20.0317,20.0376,27000.0
2007-06-18 14:20:00,34.05,34.05,34.04,34.04,33800.0,20.0376,20.0376,20.0317,20.0317,33800.0
2007-06-18 14:25:00,34.04,34.05,33.99,34.01,274900.0,20.0317,20.0376,20.0023,20.0141,274900.0
2007-06-18 14:30:00,34.02,34.03,34.01,34.03,39400.0,20.0199,20.0258,20.0141,20.0258,39400.0
2007-06-18 14:35:00,34.02,34.07,34.02,34.06,31800.0,20.0199,20.0494,20.0199,20.0435,31800.0
2007-06-18 14:40:00,34.07,34.09,34.06,34.07,37200.0,20.0494,20.0611,20.0435,20.0494,37200.0
2007-06-18 14:45:00,34.07,34.08,34.07,34.08,20200.0,20.0494,20.0552,20.0494,20.0552,20200.0
2007-06-18 14:50:00,34.08,34.08,34.07,34.08,31600.0,20.0552,20.0552,20.0494,20.0552,31600.0
2007-06-18 14:55:00,34.08,34.08,34.07,34.07,42500.0,20.0552,20.0552,20.0494,20.0494,42500.0
2007-06-18 15:00:00,34.07,34.08,34.07,34.07,25400.0,20.0494,20.0552,20.0494,20.0494,25400.0
2007-06-18 15:05:00,34.07,34.08,34.07,34.07,38900.0,20.0494,20.0552,20.0494,20.0494,38900.0
2007-06-18 15:10:00,34.08,34.08,34.06,34.06,108400.0,20.0552,20.0552,20.0435,20.0435,108400.0
2007-06-18 15:15:00,34.06,34.07,34.06,34.06,36000.0,20.0435,20.0494,20.0435,20.0435,36000.0
2007-06-18 15:20:00,34.06,34.07,34.06,34.06,94200.0,20.0435,20.0494,20.0435,20.0435,94200.0
2007-06-18 15:25:00,34.06,34.07,34.05,34.05,200000.0,20.0435,20.0494,20.0376,20.0376,200000.0
2007-06-18 15:30:00,34.05,34.06,34.02,34.02,204400.0,20.0376,20.0435,20.0199,20.0199,204400.0
2007-06-18 15:35:00,34.03,34.04,34.0,34.0,240400.0,20.0258,20.0317,20.0082,20.0082,240400.0
2007-06-18 15:40:00,34.01,34.06,33.99,34.05,187600.0,20.0141,20.0435,20.0023,20.0376,187600.0
2007-06-18 15:45:00,34.05,34.06,34.02,34.02,104400.0,20.0376,20.0435,20.0199,20.0199,104400.0
2007-06-18 15:50:00,34.02,34.03,33.97,33.97,82300.0,20.0199,20.0258,19.9905,19.9905,82300.0
2007-06-18 15:55:00,33.97,34.05,33.97,34.03,153800.0,19.9905,20.0376,19.9905,20.0258,153800.0
2007-06-19 09:30:00,33.85,33.95,33.81,33.87,69000.0,19.9199,19.9787,19.8964,19.9317,69000.0
2007-06-19 09:35:00,33.87,33.88,33.8,33.8,26300.0,19.9317,19.9376,19.8905,19.8905,26300.0
2007-06-19 09:40:00,33.8,33.81,33.69,33.76,49700.0,19.8905,19.8964,19.8257,19.8669,49700.0
2007-06-19 09:45:00,33.76,33.78,33.63,33.72,130400.0,19.8669,19.8787,19.7904,19.8434,130400.0
2007-06-19 09:50:00,33.72,33.8,33.71,33.79,46500.0,19.8434,19.8905,19.8375,19.8846,46500.0
2007-06-19 09:55:00,33.79,33.79,33.71,33.77,143100.0,19.8846,19.8846,19.8375,19.8728,143100.0
2007-06-19 10:00:00,33.78,33.82,33.72,33.8,115900.0,19.8787,19.9022,19.8434,19.8905,115900.0
2007-06-19 10:05:00,33.81,33.81,33.76,33.78,11400.0,19.8964,19.8964,19.8669,19.8787,11400.0
2007-06-19 10:10:00,33.77,33.78,33.76,33.77,21400.0,19.8728,19.8787,19.8669,19.8728,21400.0
2007-06-19 10:15:00,33.77,33.79,33.77,33.77,105800.0,19.8728,19.8846,19.8728,19.8728,105800.0
2007-06-19 10:20:00,33.78,33.81,33.77,33.78,62100.0,19.8787,19.8964,19.8728,19.8787,62100.0
2007-06-19 10:25:00,33.78,33.8,33.77,33.79,22500.0,19.8787,19.8905,19.8728,19.8846,22500.0
2007-06-19 10:30:00,33.8,33.88,33.79,33.87,178000.0,19.8905,19.9376,19.8846,19.9317,178000.0
2007-06-19 10:35:00,33.87,33.87,33.85,33.86,33000.0,19.9317,19.9317,19.9199,19.9258,33000.0
2007-06-19 10:40:00,33.86,33.89,33.8,33.85,50200.0,19.9258,19.9434,19.8905,19.9199,50200.0
2007-06-19 10:45:00,33.85,33.87,33.85,33.86,25400.0,19.9199,19.9317,19.9199,19.9258,25400.0
2007-06-19 10:50:00,33.86,33.87,33.82,33.84,73300.0,19.9258,19.9317,19.9022,19.914,73300.0
2007-06-19 10:55:00,33.85,33.88,33.85,33.86,54400.0,19.9199,19.9376,19.9199,19.9258,54400.0
2007-06-19 11:00:00,33.87,33.89,33.82,33.82,31700.0,19.9317,19.9434,19.9022,19.9022,31700.0
2007-06-19 11:05:00,33.82,33.84,33.8,33.83,28600.0,19.9022,19.914,19.8905,19.9081,28600.0
2007-06-19 11:10:00,33.83,33.83,33.8,33.8,9900.0,19.9081,19.9081,19.8905,19.8905,9900.0
2007-06-19 11:15:00,33.81,33.82,33.78,33.79,94400.0,19.8964,19.9022,19.8787,19.8846,94400.0
2007-06-19 11:20:00,33.79,33.79,33.78,33.78,52600.0,19.8846,19.8846,19.8787,19.8787,52600.0
2007-06-19 11:25:00,33.78,33.79,33.77,33.78,18700.0,19.8787,19.8846,19.8728,19.8787,18700.0
2007-06-19 11:30:00,33.78,33.8,33.77,33.79,26700.0,19.8787,19.8905,19.8728,19.8846,26700.0
2007-06-19 11:35:00,33.78,33.81,33.78,33.81,37200.0,19.8787,19.8964,19.8787,19.8964,37200.0
2007-06-19 11:40:00,33.8,33.82,33.79,33.81,19000.0,19.8905,19.9022,19.8846,19.8964,19000.0
2007-06-19 11:45:00,33.81,33.81,33.79,33.81,19900.0,19.8964,19.8964,19.8846,19.8964,19900.0
2007-06-19 11:50:00,33.81,33.83,33.8,33.83,26000.0,19.8964,19.9081,19.8905,19.9081,26000.0
2007-06-19 11:55:00,33.83,33.83,33.79,33.81,33800.0,19.9081,19.9081,19.8846,19.8964,33800.0
2007-06-19 12:00:00,33.81,33.83,33.8,33.81,64700.0,19.8964,19.9081,19.8905,19.8964,64700.0
2007-06-19 12:05:00,33.81,33.84,33.8,33.84,53400.0,19.8964,19.914,19.8905,19.914,53400.0
2007-06-19 12:10:00,33.83,33.84,33.81,33.82,25500.0,19.9081,19.914,19.8964,19.9022,25500.0
2007-06-19 12:15:00,33.84,33.85,33.8,33.8,13200.0,19.914,19.9199,19.8905,19.8905,13200.0
2007-06-19 12:20:00,33.8,33.8,33.77,33.77,18200.0,19.8905,19.8905,19.8728,19.8728,18200.0
2007-06-19 12:25:00,33.77,33.79,33.77,33.79,17300.0,19.8728,19.8846,19.8728,19.8846,17300.0
2007-06-19 12:30:00,33.79,33.8,33.78,33.8,17300.0,19.8846,19.8905,19.8787,19.8905,17300.0
2007-06-19 12:35:00,33.8,33.8,33.79,33.8,22900.0,19.8905,19.8905,19.8846,19.8905,22900.0
2007-06-19 12:40:00,33.79,33.8,33.79,33.79,3400.0,19.8846,19.8905,19.8846,19.8846,3400.0
2007-06-19 12:45:00,33.79,33.8,33.79,33.79,56900.0,19.8846,19.8905,19.8846,19.8846,56900.0
2007-06-19 12:50:00,33.79,33.82,33.79,33.81,45900.0,19.8846,19.9022,19.8846,19.8964,45900.0
2007-06-19 12:55:00,33.81,33.82,33.81,33.81,10100.0,19.8964,19.9022,19.8964,19.8964,10100.0
2007-06-19 13:00:00,33.81,33.81,33.8,33.81,18600.0,19.8964,19.8964,19.8905,19.8964,18600.0
2007-06-19 13:05:00,33.8,33.81,33.79,33.79,17500.0,19.8905,19.8964,19.8846,19.8846,17500.0
2007-06-19 13:10:00,33.79,33.8,33.79,33.8,25300.0,19.8846,19.8905,19.8846,19.8905,25300.0
2007-06-19 13:15:00,33.8,33.8,33.79,33.79,24700.0,19.8905,19.8905,19.8846,19.8846,24700.0
2007-06-19 13:20:00,33.8,33.82,33.79,33.82,64000.0,19.8905,19.9022,19.8846,19.9022,64000.0
2007-06-19 13:25:00,33.81,33.82,33.8,33.8,34000.0,19.8964,19.9022,19.8905,19.8905,34000.0
2007-06-19 13:30:00,33.81,33.82,33.79,33.82,53200.0,19.8964,19.9022,19.8846,19.9022,53200.0
2007-06-19 13:35:00,33.82,33.82,33.8,33.82,21000.0,19.9022,19.9022,19.8905,19.9022,21000.0
2007-06-19 13:40:00,33.81,33.82,33.8,33.82,30200.0,19.8964,19.9022,19.8905,19.9022,30200.0
2007-06-19 13:45:00,33.81,33.82,33.8,33.82,18900.0,19.8964,19.9022,19.8905,19.9022,18900.0
2007-06-19 13:50:00,33.81,33.82,33.81,33.81,31800.0,19.8964,19.9022,19.8964,19.8964,31800.0
2007-06-19 13:55:00,33.81,33.83,33.8,33.81,31300.0,19.8964,19.9081,19.8905,19.8964,31300.0
2007-06-19 14:00:00,33.81,33.82,33.79,33.79,40400.0,19.8964,19.9022,19.8846,19.8846,40400.0
2007-06-19 14:05:00,33.79,33.8,33.78,33.79,70100.0,19.8846,19.8905,19.8787,19.8846,70100.0
2007-06-19 14:10:00,33.79,33.79,33.76,33.78,139400.0,19.8846,19.8846,19.8669,19.8787,139400.0
2007-06-19 14:15:00,33.77,33.78,33.77,33.77,24000.0,19.8728,19.8787,19.8728,19.8728,24000.0
2007-06-19 14:20:00,33.77,33.8,33.77,33.79,30200.0,19.8728,19.8905,19.8728,19.8846,30200.0
2007-06-19 14:25:00,33.79,33.8,33.77,33.78,20000.0,19.8846,19.8905,19.8728,19.8787,20000.0
2007-06-19 14:30:00,33.77,33.78,33.74,33.75,118200.0,19.8728,19.8787,19.8552,19.8611,118200.0
2007-06-19 14:35:00,33.75,33.79,33.75,33.79,62600.0,19.8611,19.8846,19.8611,19.8846,62600.0
2007-06-19 14:40:00,33.78,33.81,33.77,33.8,390400.0,19.8787,19.8964,19.8728,19.8905,390400.0
2007-06-19 14:45:00,33.8,33.82,33.79,33.81,36700.0,19.8905,19.9022,19.8846,19.8964,36700.0
2007-06-19 14:50:00,33.8,33.81,33.78,33.78,12800.0,19.8905,19.8964,19.8787,19.8787,12800.0
2007-06-19 14:55:00,33.79,33.82,33.78,33.79,38600.0,19.8846,19.9022,19.8787,19.8846,38600.0
2007-06-19 15:00:00,33.79,33.8,33.78,33.79,54000.0,19.8846,19.8905,19.8787,19.8846,54000.0
2007-06-19 15:05:00,33.79,33.84,33.79,33.84,34600.0,19.8846,19.914,19.8846,19.914,34600.0
2007-06-19 15:10:00,33.83,33.84,33.82,33.83,24100.0,19.9081,19.914,19.9022,19.9081,24100.0
2007-06-19 15:15:00,33.83,33.83,33.82,33.82,18900.0,19.9081,19.9081,19.9022,19.9022,18900.0
2007-06-19 15:20:00,33.82,33.82,33.77,33.81,46700.0,19.9022,19.9022,19.8728,19.8964,46700.0
2007-06-19 15:25:00,33.8,33.83,33.79,33.83,37400.0,19.8905,19.9081,19.8846,19.9081,37400.0
2007-06-19 15:30:00,33.83,33.84,33.82,33.83,27700.0,19.9081,19.914,19.9022,19.9081,27700.0
2007-06-19 15:35:00,33.84,33.87,33.83,33.86,70400.0,19.914,19.9317,19.9081,19.9258,70400.0
2007-06-19 15:40:00,33.86,33.96,33.86,33.9,57800.0,19.9258,19.9846,19.9258,19.9493,57800.0
2007-06-19 15:45:00,33.9,33.92,33.9,33.92,40100.0,19.9493,19.9611,19.9493,19.9611,40100.0
2007-06-19 15:50:00,33.91,33.92,33.89,33.89,51600.0,19.9552,19.9611,19.9434,19.9434,51600.0
2007-06-19 15:55:00,33.89,33.9,33.85,33.9,61800.0,19.9434,19.9493,19.9199,19.9493,61800.0
2007-06-20 09:30:00,33.96,34.0,33.55,33.83,100900.0,19.9846,20.0082,19.7434,19.9081,100900.0
2007-06-20 09:35:00,33.82,33.87,33.75,33.86,30800.0,19.9022,19.9317,19.8611,19.9258,30800.0
2007-06-20 09:40:00,33.87,33.9,33.85,33.89,62500.0,19.9317,19.9493,19.9199,19.9434,62500.0
2007-06-20 09:45:00,33.89,33.89,33.82,33.82,51300.0,19.9434,19.9434,19.9022,19.9022,51300.0
2007-06-20 09:50:00,33.82,33.86,33.82,33.86,96600.0,19.9022,19.9258,19.9022,19.9258,96600.0
2007-06-20 09:55:00,33.86,33.88,33.86,33.86,41000.0,19.9258,19.9376,19.9258,19.9258,41000.0
2007-06-20 10:00:00,33.86,33.88,33.84,33.86,53300.0,19.9258,19.9376,19.914,19.9258,53300.0
2007-06-20 10:05:00,33.86,33.91,33.86,33.89,35600.0,19.9258,19.9552,19.9258,19.9434,35600.0
2007-06-20 10:10:00,33.89,33.98,33.89,33.96,41700.0,19.9434,19.9964,19.9434,19.9846,41700.0
2007-06-20 10:15:00,33.95,34.01,33.93,34.01,54200.0,19.9787,20.0141,19.967,20.0141,54200.0
2007-06-20 10:20:00,34.0,34.02,34.0,34.0,23700.0,20.0082,20.0199,20.0082,20.0082,23700.0
2007-06-20 10:25:00,34.01,34.06,34.01,34.05,19700.0,20.0141,20.0435,20.0141,20.0376,19700.0
2007-06-20 10:30:00,34.06,34.1,34.02,34.05,61000.0,20.0435,20.067,20.0199,20.0376,61000.0
2007-06-20 10:35:00,34.06,34.06,34.02,34.05,36800.0,20.0435,20.0435,20.0199,20.0376,36800.0
2007-06-20 10:40:00,34.05,34.07,34.04,34.06,16900.0,20.0376,20.0494,20.0317,20.0435,16900.0
2007-06-20 10:45:00,34.07,34.08,34.06,34.06,36700.0,20.0494,20.0552,20.0435,20.0435,36700.0
2007-06-20 10:50:00,34.06,34.08,34.05,34.07,32500.0,20.0435,20.0552,20.0376,20.0494,32500.0
2007-06-20 10:55:00,34.07,34.08,34.06,34.07,45500.0,20.0494,20.0552,20.0435,20.0494,45500.0
2007-06-20 11:00:00,34.08,34.08,34.05,34.05,35000.0,20.0552,20.0552,20.0376,20.0376,35000.0
2007-06-20 11:05:00,34.05,34.07,34.05,34.07,15800.0,20.0376,20.0494,20.0376,20.0494,15800.0
2007-06-20 11:10:00,34.06,34.07,34.04,34.05,62200.0,20.0435,20.0494,20.0317,20.0376,62200.0
2007-06-20 11:15:00,34.04,34.05,34.0,34.0,83800.0,20.0317,20.0376,20.0082,20.0082,83800.0
2007-06-20 11:20:00,34.0,34.01,33.99,34.01,43300.0,20.0082,20.0141,20.0023,20.0141,43300.0
2007-06-20 11:25:00,34.0,34.05,34.0,34.03,21400.0,20.0082,20.0376,20.0082,20.0258,21400.0
2007-06-20 11:30:00,34.03,34.04,34.0,34.0,31000.0,20.0258,20.0317,20.0082,20.0082,31000.0
2007-06-20 11:35:00,34.0,34.01,33.99,34.0,72500.0,20.0082,20.0141,20.0023,20.0082,72500.0
2007-06-20 11:40:00,34.0,34.01,34.0,34.0,14000.0,20.0082,20.0141,20.0082,20.0082,14000.0
2007-06-20 11:45:00,34.0,34.01,33.99,34.01,18500.0,20.0082,20.0141,20.0023,20.0141,18500.0
2007-06-20 11:50:00,34.0,34.04,34.0,34.04,29900.0,20.0082,20.0317,20.0082,20.0317,29900.0
2007-06-20 11:55:00,34.03,34.03,33.99,34.02,49900.0,20.0258,20.0258,20.0023,20.0199,49900.0
2007-06-20 12:00:00,34.01,34.02,33.99,33.99,88300.0,20.0141,20.0199,20.0023,20.0023,88300.0
2007-06-20 12:05:00,33.99,34.03,33.99,34.02,66000.0,20.0023,20.0258,20.0023,20.0199,66000.0
2007-06-20 12:10:00,34.01,34.02,34.0,34.02,11800.0,20.0141,20.0199,20.0082,20.0199,11800.0
2007-06-20 12:15:00,34.02,34.04,34.0,34.01,8100.0,20.0199,20.0317,20.0082,20.0141,8100.0
2007-06-20 12:20:00,34.01,34.01,34.0,34.01,17300.0,20.0141,20.0141,20.0082,20.0141,17300.0
2007-06-20 12:25:00,34.0,34.0,34.0,34.0,15800.0,20.0082,20.0082,20.0082,20.0082,15800.0
2007-06-20 12:30:00,34.01,34.02,34.0,34.0,8800.0,20.0141,20.0199,20.0082,20.0082,8800.0
2007-06-20 12:35:00,34.01,34.01,34.0,34.01,59200.0,20.0141,20.0141,20.0082,20.0141,59200.0
2007-06-20 12:40:00,34.01,34.01,34.0,34.01,9400.0,20.0141,20.0141,20.0082,20.0141,9400.0
2007-06-20 12:45:00,34.0,34.01,34.0,34.0,17100.0,20.0082,20.0141,20.0082,20.0082,17100.0
2007-06-20 12:50:00,34.0,34.01,34.0,34.01,17800.0,20.0082,20.0141,20.0082,20.0141,17800.0
2007-06-20 12:55:00,34.0,34.01,34.0,34.01,12200.0,20.0082,20.0141,20.0082,20.0141,12200.0
2007-06-20 13:00:00,34.0,34.01,34.0,34.01,49200.0,20.0082,20.0141,20.0082,20.0141,49200.0
2007-06-20 13:05:00,34.0,34.01,34.0,34.0,29900.0,20.0082,20.0141,20.0082,20.0082,29900.0
2007-06-20 13:10:00,34.0,34.01,33.99,34.0,153800.0,20.0082,20.0141,20.0023,20.0082,153800.0
2007-06-20 13:15:00,34.0,34.01,33.98,33.99,160500.0,20.0082,20.0141,19.9964,20.0023,160500.0
2007-06-20 13:20:00,33.99,34.0,33.98,33.99,65700.0,20.0023,20.0082,19.9964,20.0023,65700.0
2007-06-20 13:25:00,33.99,34.0,33.99,34.0,9300.0,20.0023,20.0082,20.0023,20.0082,9300.0
2007-06-20 13:30:00,34.0,34.01,33.99,34.0,22600.0,20.0082,20.0141,20.0023,20.0082,22600.0
2007-06-20 13:35:00,34.01,34.02,34.0,34.0,35800.0,20.0141,20.0199,20.0082,20.0082,35800.0
2007-06-20 13:40:00,34.0,34.0,33.99,34.0,111000.0,20.0082,20.0082,20.0023,20.0082,111000.0
2007-06-20 13:45:00,34.01,34.01,33.99,33.99,63400.0,20.0141,20.0141,20.0023,20.0023,63400.0
2007-06-20 13:50:00,33.99,34.0,33.99,33.99,15900.0,20.0023,20.0082,20.0023,20.0023,15900.0
2007-06-20 13:55:00,33.99,34.01,33.98,34.0,90500.0,20.0023,20.0141,19.9964,20.0082,90500.0
2007-06-20 14:00:00,34.0,34.0,33.98,34.0,113200.0,20.0082,20.0082,19.9964,20.0082,113200.0
2007-06-20 14:05:00,33.99,34.0,33.99,34.0,53800.0,20.0023,20.0082,20.0023,20.0082,53800.0
2007-06-20 14:10:00,33.99,34.0,33.99,34.0,25200.0,20.0023,20.0082,20.0023,20.0082,25200.0
2007-06-20 14:15:00,34.0,34.0,33.98,33.98,65600.0,20.0082,20.0082,19.9964,19.9964,65600.0
2007-06-20 14:20:00,33.98,34.0,33.97,33.99,197600.0,19.9964,20.0082,19.9905,20.0023,197600.0
2007-06-20 14:25:00,33.99,34.0,33.97,33.99,188600.0,20.0023,20.0082,19.9905,20.0023,188600.0
2007-06-20 14:30:00,33.99,34.0,33.99,33.99,311700.0,20.0023,20.0082,20.0023,20.0023,311700.0
2007-06-20 14:35:00,33.99,34.0,33.98,33.98,342500.0,20.0023,20.0082,19.9964,19.9964,342500.0
2007-06-20 14:40:00,33.98,34.0,33.97,33.99,59600.0,19.9964,20.0082,19.9905,20.0023,59600.0
2007-06-20 14:45:00,33.99,34.0,33.97,33.97,105400.0,20.0023,20.0082,19.9905,19.9905,105400.0
2007-06-20 14:50:00,33.97,33.98,33.96,33.96,6600.0,19.9905,19.9964,19.9846,19.9846,6600.0
2007-06-20 14:55:00,33.96,33.96,33.87,33.9,102400.0,19.9846,19.9846,19.9317,19.9493,102400.0
2007-06-20 15:00:00,33.89,33.91,33.87,33.91,170000.0,19.9434,19.9552,19.9317,19.9552,170000.0
2007-06-20 15:05:00,33.91,33.91,33.88,33.9,58100.0,19.9552,19.9552,19.9376,19.9493,58100.0
2007-06-20 15:10:00,33.9,33.91,33.89,33.91,111400.0,19.9493,19.9552,19.9434,19.9552,111400.0
2007-06-20 15:15:00,33.91,33.92,33.88,33.9,33700.0,19.9552,19.9611,19.9376,19.9493,33700.0
2007-06-20 15:20:00,33.91,33.92,33.9,33.91,55100.0,19.9552,19.9611,19.9493,19.9552,55100.0
2007-06-20 15:25:00,33.91,33.92,33.9,33.91,42800.0,19.9552,19.9611,19.9493,19.9552,42800.0
2007-06-20 15:30:00,33.91,33.92,33.89,33.89,113800.0,19.9552,19.9611,19.9434,19.9434,113800.0
2007-06-20 15:35:00,33.89,33.89,33.84,33.86,118100.0,19.9434,19.9434,19.914,19.9258,118100.0
2007-06-20 15:40:00,33.85,33.89,33.84,33.89,115200.0,19.9199,19.9434,19.914,19.9434,115200.0
2007-06-20 15:45:00,33.89,33.9,33.87,33.87,59000.0,19.9434,19.9493,19.9317,19.9317,59000.0
2007-06-20 15:50:00,33.87,33.88,33.8,33.8,159000.0,19.9317,19.9376,19.8905,19.8905,159000.0
2007-06-20 15:55:00,33.8,33.82,33.77,33.77,93000.0,19.8905,19.9022,19.8728,19.8728,93000.0
2007-06-21 09:30:00,33.65,33.65,33.55,33.62,56300.0,19.8022,19.8022,19.7434,19.7845,56300.0
2007-06-21 09:35:00,33.62,33.65,33.6,33.62,69600.0,19.7845,19.8022,19.7728,19.7845,69600.0
2007-06-21 09:40:00,33.62,33.64,33.53,33.59,149300.0,19.7845,19.7963,19.7316,19.7669,149300.0
2007-06-21 09:45:00,33.59,33.59,33.54,33.54,145500.0,19.7669,19.7669,19.7375,19.7375,145500.0
2007-06-21 09:50:00,33.54,33.59,33.54,33.58,37500.0,19.7375,19.7669,19.7375,19.761,37500.0
2007-06-21 09:55:00,33.58,33.58,33.51,33.54,132700.0,19.761,19.761,19.7198,19.7375,132700.0
2007-06-21 10:00:00,33.54,33.57,33.5,33.51,75200.0,19.7375,19.7551,19.7139,19.7198,75200.0
2007-06-21 10:05:00,33.52,33.56,33.51,33.56,100200.0,19.7257,19.7492,19.7198,19.7492,100200.0
2007-06-21 10:10:00,33.57,33.62,33.56,33.58,52400.0,19.7551,19.7845,19.7492,19.761,52400.0
2007-06-21 10:15:00,33.58,33.65,33.57,33.65,53400.0,19.761,19.8022,19.7551,19.8022,53400.0
2007-06-21 10:20:00,33.65,33.7,33.59,33.65,45900.0,19.8022,19.8316,19.7669,19.8022,45900.0
2007-06-21 10:25:00,33.65,33.65,33.62,33.62,33500.0,19.8022,19.8022,19.7845,19.7845,33500.0
2007-06-21 10:30:00,33.63,33.65,33.6,33.61,26700.0,19.7904,19.8022,19.7728,19.7787,26700.0
2007-06-21 10:35:00,33.61,33.65,33.6,33.62,39000.0,19.7787,19.8022,19.7728,19.7845,39000.0
2007-06-21 10:40:00,33.62,33.64,33.59,33.6,69400.0,19.7845,19.7963,19.7669,19.7728,69400.0
2007-06-21 10:45:00,33.6,33.63,33.6,33.6,56100.0,19.7728,19.7904,19.7728,19.7728,56100.0
2007-06-21 10:50:00,33.61,33.63,33.6,33.6,28300.0,19.7787,19.7904,19.7728,19.7728,28300.0
2007-06-21 10:55:00,33.61,33.61,33.6,33.6,22100.0,19.7787,19.7787,19.7728,19.7728,22100.0
2007-06-21 11:00:00,33.6,33.62,33.6,33.61,48900.0,19.7728,19.7845,19.7728,19.7787,48900.0
2007-06-21 11:05:00,33.6,33.61,33.59,33.6,39600.0,19.7728,19.7787,19.7669,19.7728,39600.0
2007-06-21 11:10:00,33.6,33.62,33.6,33.61,36300.0,19.7728,19.7845,19.7728,19.7787,36300.0
2007-06-21 11:15:00,33.61,33.62,33.6,33.6,61800.0,19.7787,19.7845,19.7728,19.7728,61800.0
2007-06-21 11:20:00,33.61,33.61,33.6,33.6,19700.0,19.7787,19.7787,19.7728,19.7728,19700.0
2007-06-21 11:25:00,33.6,33.62,33.6,33.61,38900.0,19.7728,19.7845,19.7728,19.7787,38900.0
2007-06-21 11:30:00,33.61,33.62,33.59,33.61,82400.0,19.7787,19.7845,19.7669,19.7787,82400.0
2007-06-21 11:35:00,33.62,33.62,33.59,33.6,76600.0,19.7845,19.7845,19.7669,19.7728,76600.0
2007-06-21 11:40:00,33.6,33.61,33.6,33.61,18200.0,19.7728,19.7787,19.7728,19.7787,18200.0
2007-06-21 11:45:00,33.6,33.63,33.6,33.63,23900.0,19.7728,19.7904,19.7728,19.7904,23900.0
2007-06-21 11:50:00,33.62,33.62,33.6,33.6,27500.0,19.7845,19.7845,19.7728,19.7728,27500.0
2007-06-21 11:55:00,33.6,33.61,33.6,33.61,127400.0,19.7728,19.7787,19.7728,19.7787,127400.0
2007-06-21 12:00:00,33.62,33.68,33.62,33.67,51200.0,19.7845,19.8199,19.7845,19.814,51200.0
2007-06-21 12:05:00,33.68,33.68,33.61,33.61,23600.0,19.8199,19.8199,19.7787,19.7787,23600.0
2007-06-21 12:10:00,33.62,33.64,33.6,33.6,30600.0,19.7845,19.7963,19.7728,19.7728,30600.0
2007-06-21 12:15:00,33.6,33.66,33.6,33.64,44100.0,19.7728,19.8081,19.7728,19.7963,44100.0
2007-06-21 12:20:00,33.63,33.63,33.6,33.62,30900.0,19.7904,19.7904,19.7728,19.7845,30900.0
2007-06-21 12:25:00,33.62,33.64,33.62,33.64,1031600.0,19.7845,19.7963,19.7845,19.7963,1031600.0
2007-06-21 12:30:00,33.63,33.65,33.61,33.61,86000.0,19.7904,19.8022,19.7787,19.7787,86000.0
2007-06-21 12:35:00,33.62,33.65,33.61,33.64,21600.0,19.7845,19.8022,19.7787,19.7963,21600.0
2007-06-21 12:40:00,33.65,33.65,33.6,33.65,51500.0,19.8022,19.8022,19.7728,19.8022,51500.0
2007-06-21 12:45:00,33.64,33.66,33.62,33.65,74700.0,19.7963,19.8081,19.7845,19.8022,74700.0
2007-06-21 12:50:00,33.65,33.66,33.62,33.62,77700.0,19.8022,19.8081,19.7845,19.7845,77700.0
2007-06-21 12:55:00,33.62,33.63,33.62,33.62,9400.0,19.7845,19.7904,19.7845,19.7845,9400.0
2007-06-21 13:00:00,33.62,33.64,33.62,33.62,50000.0,19.7845,19.7963,19.7845,19.7845,50000.0
2007-06-21 13:05:00,33.62,33.65,33.62,33.64,62200.0,19.7845,19.8022,19.7845,19.7963,62200.0
2007-06-21 13:10:00,33.65,33.65,33.63,33.63,19200.0,19.8022,19.8022,19.7904,19.7904,19200.0
2007-06-21 13:15:00,33.63,33.65,33.63,33.64,24700.0,19.7904,19.8022,19.7904,19.7963,24700.0
2007-06-21 13:20:00,33.65,33.66,33.64,33.64,23600.0,19.8022,19.8081,19.7963,19.7963,23600.0
2007-06-21 13:25:00,33.64,33.65,33.63,33.65,20200.0,19.7963,19.8022,19.7904,19.8022,20200.0
2007-06-21 13:30:00,33.65,33.67,33.64,33.65,29400.0,19.8022,19.814,19.7963,19.8022,29400.0
2007-06-21 13:35:00,33.65,33.69,33.65,33.68,23500.0,19.8022,19.8257,19.8022,19.8199,23500.0
2007-06-21 13:40:00,33.69,33.75,33.68,33.75,46800.0,19.8257,19.8611,19.8199,19.8611,46800.0
2007-06-21 13:45:00,33.75,33.77,33.7,33.73,36100.0,19.8611,19.8728,19.8316,19.8493,36100.0
2007-06-21 13:50:00,33.74,33.76,33.73,33.76,15500.0,19.8552,19.8669,19.8493,19.8669,15500.0
2007-06-21 13:55:00,33.76,33.76,33.72,33.74,17600.0,19.8669,19.8669,19.8434,19.8552,17600.0
2007-06-21 14:00:00,33.75,33.82,33.72,33.82,58200.0,19.8611,19.9022,19.8434,19.9022,58200.0
2007-06-21 14:05:00,33.81,33.85,33.81,33.82,24300.0,19.8964,19.9199,19.8964,19.9022,24300.0
2007-06-21 14:10:00,33.81,33.87,33.81,33.86,25000.0,19.8964,19.9317,19.8964,19.9258,25000.0
2007-06-21 14:15:00,33.86,33.92,33.85,33.92,40000.0,19.9258,19.9611,19.9199,19.9611,40000.0
2007-06-21 14:20:00,33.92,33.93,33.88,33.9,22100.0,19.9611,19.967,19.9376,19.9493,22100.0
2007-06-21 14:25:00,33.91,33.91,33.81,33.81,23800.0,19.9552,19.9552,19.8964,19.8964,23800.0
2007-06-21 14:30:00,33.81,33.82,33.78,33.8,67400.0,19.8964,19.9022,19.8787,19.8905,67400.0
2007-06-21 14:35:00,33.79,33.82,33.75,33.75,39100.0,19.8846,19.9022,19.8611,19.8611,39100.0
2007-06-21 14:40:00,33.75,33.76,33.75,33.75,14200.0,19.8611,19.8669,19.8611,19.8611,14200.0
2007-06-21 14:45:00,33.75,33.76,33.74,33.75,64300.0,19.8611,19.8669,19.8552,19.8611,64300.0
2007-06-21 14:50:00,33.75,33.79,33.73,33.73,70500.0,19.8611,19.8846,19.8493,19.8493,70500.0
2007-06-21 14:55:00,33.73,33.78,33.73,33.77,19700.0,19.8493,19.8787,19.8493,19.8728,19700.0
2007-06-21 15:00:00,33.77,33.8,33.77,33.78,38600.0,19.8728,19.8905,19.8728,19.8787,38600.0
2007-06-21 15:05:00,33.79,33.79,33.72,33.76,40100.0,19.8846,19.8846,19.8434,19.8669,40100.0
2007-06-21 15:10:00,33.77,33.77,33.67,33.69,42800.0,19.8728,19.8728,19.814,19.8257,42800.0
2007-06-21 15:15:00,33.69,33.73,33.68,33.69,32900.0,19.8257,19.8493,19.8199,19.8257,32900.0
2007-06-21 15:20:00,33.69,33.72,33.68,33.72,18400.0,19.8257,19.8434,19.8199,19.8434,18400.0
2007-06-21 15:25:00,33.71,33.72,33.71,33.71,19300.0,19.8375,19.8434,19.8375,19.8375,19300.0
2007-06-21 15:30:00,33.71,33.74,33.7,33.7,27800.0,19.8375,19.8552,19.8316,19.8316,27800.0
2007-06-21 15:35:00,33.7,33.71,33.68,33.69,31200.0,19.8316,19.8375,19.8199,19.8257,31200.0
2007-06-21 15:40:00,33.68,33.71,33.68,33.69,42200.0,19.8199,19.8375,19.8199,19.8257,42200.0
2007-06-21 15:45:00,33.7,33.72,33.69,33.71,23400.0,19.8316,19.8434,19.8257,19.8375,23400.0
2007-06-21 15:50:00,33.7,33.76,33.69,33.76,41600.0,19.8316,19.8669,19.8257,19.8669,41600.0
2007-06-21 15:55:00,33.75,33.77,33.71,33.75,70000.0,19.8611,19.8728,19.8375,19.8611,70000.0
2007-06-22 09:30:00,33.6,33.69,33.5,33.55,127700.0,19.7728,19.8257,19.7139,19.7434,127700.0
2007-06-22 09:35:00,33.55,33.69,33.55,33.69,17600.0,19.7434,19.8257,19.7434,19.8257,17600.0
2007-06-22 09:40:00,33.7,33.7,33.61,33.61,11200.0,19.8316,19.8316,19.7787,19.7787,11200.0
2007-06-22 09:45:00,33.62,33.62,33.54,33.57,20700.0,19.7845,19.7845,19.7375,19.7551,20700.0
2007-06-22 09:50:00,33.57,33.66,33.57,33.61,49300.0,19.7551,19.8081,19.7551,19.7787,49300.0
2007-06-22 09:55:00,33.63,33.65,33.58,33.62,34600.0,19.7904,19.8022,19.761,19.7845,34600.0
2007-06-22 10:00:00,33.61,33.61,33.55,33.58,29200.0,19.7787,19.7787,19.7434,19.761,29200.0
2007-06-22 10:05:00,33.59,33.65,33.57,33.65,217700.0,19.7669,19.8022,19.7551,19.8022,217700.0
2007-06-22 10:10:00,33.65,33.73,33.63,33.73,20000.0,19.8022,19.8493,19.7904,19.8493,20000.0
2007-06-22 10:15:00,33.72,33.75,33.72,33.74,45700.0,19.8434,19.8611,19.8434,19.8552,45700.0
2007-06-22 10:20:00,33.74,33.85,33.74,33.84,50200.0,19.8552,19.9199,19.8552,19.914,50200.0
2007-06-22 10:25:00,33.83,33.84,33.72,33.73,48900.0,19.9081,19.914,19.8434,19.8493,48900.0
2007-06-22 10:30:00,33.73,33.82,33.72,33.79,56900.0,19.8493,19.9022,19.8434,19.8846,56900.0
2007-06-22 10:35:00,33.8,33.8,33.74,33.75,17200.0,19.8905,19.8905,19.8552,19.8611,17200.0
2007-06-22 10:40:00,33.76,33.77,33.73,33.77,32200.0,19.8669,19.8728,19.8493,19.8728,32200.0
2007-06-22 10:45:00,33.77,33.77,33.73,33.73,52800.0,19.8728,19.8728,19.8493,19.8493,52800.0
2007-06-22 10:50:00,33.73,33.73,33.68,33.69,21100.0,19.8493,19.8493,19.8199,19.8257,21100.0
2007-06-22 10:55:00,33.69,33.72,33.69,33.7,36700.0,19.8257,19.8434,19.8257,19.8316,36700.0
2007-06-22 11:00:00,33.7,33.71,33.7,33.7,102300.0,19.8316,19.8375,19.8316,19.8316,102300.0
2007-06-22 11:05:00,33.7,33.71,33.69,33.7,21700.0,19.8316,19.8375,19.8257,19.8316,21700.0
2007-06-22 11:10:00,33.71,33.74,33.7,33.73,21000.0,19.8375,19.8552,19.8316,19.8493,21000.0
2007-06-22 11:15:00,33.74,33.74,33.72,33.72,8700.0,19.8552,19.8552,19.8434,19.8434,8700.0
2007-06-22 11:20:00,33.72,33.74,33.7,33.7,57300.0,19.8434,19.8552,19.8316,19.8316,57300.0
2007-06-22 11:25:00,33.71,33.76,33.71,33.75,30600.0,19.8375,19.8669,19.8375,19.8611,30600.0
2007-06-22 11:30:00,33.76,33.8,33.75,33.8,25800.0,19.8669,19.8905,19.8611,19.8905,25800.0
2007-06-22 11:35:00,33.78,33.82,33.78,33.81,33300.0,19.8787,19.9022,19.8787,19.8964,33300.0
2007-06-22 11:40:00,33.81,33.82,33.78,33.79,14300.0,19.8964,19.9022,19.8787,19.8846,14300.0
2007-06-22 11:45:00,33.79,33.82,33.79,33.81,28800.0,19.8846,19.9022,19.8846,19.8964,28800.0
2007-06-22 11:50:00,33.81,33.81,33.72,33.76,24000.0,19.8964,19.8964,19.8434,19.8669,24000.0
2007-06-22 11:55:00,33.78,33.78,33.75,33.77,10500.0,19.8787,19.8787,19.8611,19.8728,10500.0
2007-06-22 12:00:00,33.77,33.77,33.75,33.76,4800.0,19.8728,19.8728,19.8611,19.8669,4800.0
2007-06-22 12:05:00,33.76,33.77,33.7,33.72,16500.0,19.8669,19.8728,19.8316,19.8434,16500.0
2007-06-22 12:10:00,33.71,33.77,33.7,33.7,97000.0,19.8375,19.8728,19.8316,19.8316,97000.0
2007-06-22 12:15:00,33.7,33.72,33.65,33.66,14500.0,19.8316,19.8434,19.8022,19.8081,14500.0
2007-06-22 12:20:00,33.67,33.67,33.62,33.67,32100.0,19.814,19.814,19.7845,19.814,32100.0
2007-06-22 12:25:00,33.67,33.69,33.62,33.65,93300.0,19.814,19.8257,19.7845,19.8022,93300.0
2007-06-22 12:30:00,33.65,33.65,33.56,33.62,55100.0,19.8022,19.8022,19.7492,19.7845,55100.0
2007-06-22 12:35:00,33.61,33.67,33.6,33.65,23900.0,19.7787,19.814,19.7728,19.8022,23900.0
2007-06-22 12:40:00,33.65,33.65,33.6,33.62,26100.0,19.8022,19.8022,19.7728,19.7845,26100.0
2007-06-22 12:45:00,33.61,33.67,33.6,33.62,30500.0,19.7787,19.814,19.7728,19.7845,30500.0
2007-06-22 12:50:00,33.62,33.65,33.6,33.6,28200.0,19.7845,19.8022,19.7728,19.7728,28200.0
2007-06-22 12:55:00,33.6,33.62,33.6,33.62,11000.0,19.7728,19.7845,19.7728,19.7845,11000.0
2007-06-22 13:00:00,33.62,33.63,33.6,33.61,80600.0,19.7845,19.7904,19.7728,19.7787,80600.0
2007-06-22 13:05:00,33.61,33.64,33.6,33.61,47700.0,19.7787,19.7963,19.7728,19.7787,47700.0
2007-06-22 13:10:00,33.61,33.65,33.61,33.65,34200.0,19.7787,19.8022,19.7787,19.8022,34200.0
2007-06-22 13:15:00,33.65,33.69,33.62,33.65,59100.0,19.8022,19.8257,19.7845,19.8022,59100.0
2007-06-22 13:20:00,33.65,33.7,33.64,33.7,39500.0,19.8022,19.8316,19.7963,19.8316,39500.0
2007-06-22 13:25:00,33.69,33.72,33.65,33.7,61900.0,19.8257,19.8434,19.8022,19.8316,61900.0
2007-06-22 13:30:00,33.71,33.72,33.69,33.71,24500.0,19.8375,19.8434,19.8257,19.8375,24500.0
2007-06-22 13:35:00,33.72,33.74,33.7,33.74,18200.0,19.8434,19.8552,19.8316,19.8552,18200.0
2007-06-22 13:40:00,33.75,33.78,33.75,33.75,29600.0,19.8611,19.8787,19.8611,19.8611,29600.0
2007-06-22 13:45:00,33.75,33.76,33.73,33.74,23400.0,19.8611,19.8669,19.8493,19.8552,23400.0
2007-06-22 13:50:00,33.74,33.75,33.72,33.72,26600.0,19.8552,19.8611,19.8434,19.8434,26600.0
2007-06-22 13:55:00,33.73,33.75,33.7,33.71,23200.0,19.8493,19.8611,19.8316,19.8375,23200.0
2007-06-22 14:00:00,33.72,33.74,33.7,33.7,193400.0,19.8434,19.8552,19.8316,19.8316,193400.0
2007-06-22 14:05:00,33.71,33.72,33.7,33.7,45000.0,19.8375,19.8434,19.8316,19.8316,45000.0
2007-06-22 14:10:00,33.71,33.74,33.7,33.74,24100.0,19.8375,19.8552,19.8316,19.8552,24100.0
2007-06-22 14:15:00,33.75,33.75,33.71,33.71,79100.0,19.8611,19.8611,19.8375,19.8375,79100.0
2007-06-22 14:20:00,33.71,33.72,33.69,33.7,77700.0,19.8375,19.8434,19.8257,19.8316,77700.0
2007-06-22 14:25:00,33.7,33.76,33.69,33.76,37100.0,19.8316,19.8669,19.8257,19.8669,37100.0
2007-06-22 14:30:00,33.76,33.79,33.68,33.69,54100.0,19.8669,19.8846,19.8199,19.8257,54100.0
2007-06-22 14:35:00,33.71,33.78,33.71,33.76,33700.0,19.8375,19.8787,19.8375,19.8669,33700.0
2007-06-22 14:40:00,33.76,33.79,33.74,33.78,26000.0,19.8669,19.8846,19.8552,19.8787,26000.0
2007-06-22 14:45:00,33.78,33.8,33.76,33.78,45100.0,19.8787,19.8905,19.8669,19.8787,45100.0
2007-06-22 14:50:00,33.77,33.8,33.77,33.79,21600.0,19.8728,19.8905,19.8728,19.8846,21600.0
2007-06-22 14:55:00,33.8,33.8,33.79,33.8,26100.0,19.8905,19.8905,19.8846,19.8905,26100.0
2007-06-22 15:00:00,33.8,33.85,33.8,33.84,76600.0,19.8905,19.9199,19.8905,19.914,76600.0
2007-06-22 15:05:00,33.84,33.86,33.83,33.83,44800.0,19.914,19.9258,19.9081,19.9081,44800.0
2007-06-22 15:10:00,33.83,33.88,33.82,33.84,81200.0,19.9081,19.9376,19.9022,19.914,81200.0
2007-06-22 15:15:00,33.84,33.9,33.83,33.9,57400.0,19.914,19.9493,19.9081,19.9493,57400.0
2007-06-22 15:20:00,33.9,33.91,33.89,33.9,48100.0,19.9493,19.9552,19.9434,19.9493,48100.0
2007-06-22 15:25:00,33.9,33.93,33.83,33.83,98100.0,19.9493,19.967,19.9081,19.9081,98100.0
2007-06-22 15:30:00,33.83,33.87,33.79,33.83,84700.0,19.9081,19.9317,19.8846,19.9081,84700.0
2007-06-22 15:35:00,33.83,33.83,33.72,33.75,87000.0,19.9081,19.9081,19.8434,19.8611,87000.0
2007-06-22 15:40:00,33.76,33.76,33.65,33.66,206400.0,19.8669,19.8669,19.8022,19.8081,206400.0
2007-06-22 15:45:00,33.66,33.7,33.64,33.7,125900.0,19.8081,19.8316,19.7963,19.8316,125900.0
2007-06-22 15:50:00,33.7,33.73,33.66,33.72,167200.0,19.8316,19.8493,19.8081,19.8434,167200.0
2007-06-22 15:55:00,33.72,33.85,33.68,33.73,211800.0,19.8434,19.9199,19.8199,19.8493,211800.0
2007-06-25 09:30:00,33.66,33.68,33.56,33.66,62300.0,19.8081,19.8199,19.7492,19.8081,62300.0
2007-06-25 09:35:00,33.66,33.75,33.66,33.71,28900.0,19.8081,19.8611,19.8081,19.8375,28900.0
2007-06-25 09:40:00,33.72,33.73,33.64,33.69,49700.0,19.8434,19.8493,19.7963,19.8257,49700.0
2007-06-25 09:45:00,33.7,33.7,33.63,33.65,41500.0,19.8316,19.8316,19.7904,19.8022,41500.0
2007-06-25 09:50:00,33.65,33.66,33.62,33.66,32500.0,19.8022,19.8081,19.7845,19.8081,32500.0
2007-06-25 09:55:00,33.66,33.67,33.64,33.66,16300.0,19.8081,19.814,19.7963,19.8081,16300.0
2007-06-25 10:00:00,33.66,33.74,33.66,33.74,30400.0,19.8081,19.8552,19.8081,19.8552,30400.0
2007-06-25 10:05:00,33.73,33.73,33.66,33.68,25400.0,19.8493,19.8493,19.8081,19.8199,25400.0
2007-06-25 10:10:00,33.68,33.74,33.66,33.74,26000.0,19.8199,19.8552,19.8081,19.8552,26000.0
2007-06-25 10:15:00,33.74,33.85,33.72,33.84,63900.0,19.8552,19.9199,19.8434,19.914,63900.0
2007-06-25 10:20:00,33.85,33.9,33.78,33.78,42600.0,19.9199,19.9493,19.8787,19.8787,42600.0
2007-06-25 10:25:00,33.78,33.83,33.78,33.8,24700.0,19.8787,19.9081,19.8787,19.8905,24700.0
2007-06-25 10:30:00,33.8,33.81,33.71,33.71,44600.0,19.8905,19.8964,19.8375,19.8375,44600.0
2007-06-25 10:35:00,33.71,33.71,33.64,33.65,36900.0,19.8375,19.8375,19.7963,19.8022,36900.0
2007-06-25 10:40:00,33.65,33.66,33.58,33.59,43300.0,19.8022,19.8081,19.761,19.7669,43300.0
2007-06-25 10:45:00,33.59,33.6,33.56,33.57,57900.0,19.7669,19.7728,19.7492,19.7551,57900.0
2007-06-25 10:50:00,33.57,33.59,33.56,33.57,34700.0,19.7551,19.7669,19.7492,19.7551,34700.0
2007-06-25 10:55:00,33.58,33.59,33.56,33.59,86400.0,19.761,19.7669,19.7492,19.7669,86400.0
2007-06-25 11:00:00,33.59,33.66,33.59,33.65,199100.0,19.7669,19.8081,19.7669,19.8022,199100.0
2007-06-25 11:05:00,33.65,33.65,33.63,33.63,48900.0,19.8022,19.8022,19.7904,19.7904,48900.0
2007-06-25 11:10:00,33.64,33.64,33.62,33.63,35700.0,19.7963,19.7963,19.7845,19.7904,35700.0
2007-06-25 11:15:00,33.62,33.64,33.62,33.63,110900.0,19.7845,19.7963,19.7845,19.7904,110900.0
2007-06-25 11:20:00,33.63,33.64,33.6,33.6,32800.0,19.7904,19.7963,19.7728,19.7728,32800.0
2007-06-25 11:25:00,33.6,33.62,33.59,33.62,55800.0,19.7728,19.7845,19.7669,19.7845,55800.0
2007-06-25 11:30:00,33.63,33.64,33.6,33.61,70000.0,19.7904,19.7963,19.7728,19.7787,70000.0
2007-06-25 11:35:00,33.61,33.62,33.59,33.59,104500.0,19.7787,19.7845,19.7669,19.7669,104500.0
2007-06-25 11:40:00,33.6,33.6,33.58,33.58,77700.0,19.7728,19.7728,19.761,19.761,77700.0
2007-06-25 11:45:00,33.58,33.6,33.58,33.6,100100.0,19.761,19.7728,19.761,19.7728,100100.0
2007-06-25 11:50:00,33.6,33.65,33.59,33.59,78500.0,19.7728,19.8022,19.7669,19.7669,78500.0
2007-06-25 11:55:00,33.59,33.61,33.59,33.6,23400.0,19.7669,19.7787,19.7669,19.7728,23400.0
2007-06-25 12:00:00,33.6,33.63,33.6,33.6,22900.0,19.7728,19.7904,19.7728,19.7728,22900.0
2007-06-25 12:05:00,33.6,33.61,33.59,33.61,60400.0,19.7728,19.7787,19.7669,19.7787,60400.0
2007-06-25 12:10:00,33.61,33.62,33.61,33.62,20200.0,19.7787,19.7845,19.7787,19.7845,20200.0
2007-06-25 12:15:00,33.62,33.65,33.61,33.65,49400.0,19.7845,19.8022,19.7787,19.8022,49400.0
2007-06-25 12:20:00,33.65,33.65,33.63,33.63,38000.0,19.8022,19.8022,19.7904,19.7904,38000.0
2007-06-25 12:25:00,33.63,33.64,33.61,33.61,29900.0,19.7904,19.7963,19.7787,19.7787,29900.0
2007-06-25 12:30:00,33.61,33.64,33.61,33.62,13800.0,19.7787,19.7963,19.7787,19.7845,13800.0
2007-06-25 12:35:00,33.63,33.64,33.62,33.63,58400.0,19.7904,19.7963,19.7845,19.7904,58400.0
2007-06-25 12:40:00,33.63,33.64,33.62,33.63,14200.0,19.7904,19.7963,19.7845,19.7904,14200.0
2007-06-25 12:45:00,33.63,33.63,33.62,33.62,25000.0,19.7904,19.7904,19.7845,19.7845,25000.0
2007-06-25 12:50:00,33.62,33.63,33.62,33.62,77100.0,19.7845,19.7904,19.7845,19.7845,77100.0
2007-06-25 12:55:00,33.63,33.63,33.62,33.62,62100.0,19.7904,19.7904,19.7845,19.7845,62100.0
2007-06-25 13:00:00,33.62,33.63,33.61,33.61,31100.0,19.7845,19.7904,19.7787,19.7787,31100.0
2007-06-25 13:05:00,33.61,33.62,33.61,33.61,14200.0,19.7787,19.7845,19.7787,19.7787,14200.0
2007-06-25 13:10:00,33.61,33.61,33.6,33.6,9900.0,19.7787,19.7787,19.7728,19.7728,9900.0
2007-06-25 13:15:00,33.6,33.61,33.6,33.6,14700.0,19.7728,19.7787,19.7728,19.7728,14700.0
2007-06-25 13:20:00,33.6,33.62,33.6,33.61,92500.0,19.7728,19.7845,19.7728,19.7787,92500.0
2007-06-25 13:25:00,33.61,33.65,33.61,33.63,19400.0,19.7787,19.8022,19.7787,19.7904,19400.0
2007-06-25 13:30:00,33.63,33.66,33.63,33.65,15400.0,19.7904,19.8081,19.7904,19.8022,15400.0
2007-06-25 13:35:00,33.65,33.7,33.65,33.69,42000.0,19.8022,19.8316,19.8022,19.8257,42000.0
2007-06-25 13:40:00,33.69,33.7,33.67,33.68,18300.0,19.8257,19.8316,19.814,19.8199,18300.0
2007-06-25 13:45:00,33.68,33.69,33.67,33.68,13100.0,19.8199,19.8257,19.814,19.8199,13100.0
2007-06-25 13:50:00,33.68,33.7,33.67,33.68,24900.0,19.8199,19.8316,19.814,19.8199,24900.0
2007-06-25 13:55:00,33.68,33.68,33.64,33.66,77700.0,19.8199,19.8199,19.7963,19.8081,77700.0
2007-06-25 14:00:00,33.66,33.67,33.65,33.66,29700.0,19.8081,19.814,19.8022,19.8081,29700.0
2007-06-25 14:05:00,33.66,33.67,33.65,33.65,21000.0,19.8081,19.814,19.8022,19.8022,21000.0
2007-06-25 14:10:00,33.65,33.66,33.65,33.65,88000.0,19.8022,19.8081,19.8022,19.8022,88000.0
2007-06-25 14:15:00,33.66,33.66,33.65,33.65,33700.0,19.8081,19.8081,19.8022,19.8022,33700.0
2007-06-25 14:20:00,33.65,33.68,33.65,33.68,21200.0,19.8022,19.8199,19.8022,19.8199,21200.0
2007-06-25 14:25:00,33.68,33.68,33.65,33.66,42400.0,19.8199,19.8199,19.8022,19.8081,42400.0
2007-06-25 14:30:00,33.66,33.66,33.55,33.55,290000.0,19.8081,19.8081,19.7434,19.7434,290000.0
2007-06-25 14:35:00,33.55,33.58,33.52,33.53,97300.0,19.7434,19.761,19.7257,19.7316,97300.0
2007-06-25 14:40:00,33.53,33.57,33.46,33.46,83700.0,19.7316,19.7551,19.6904,19.6904,83700.0
2007-06-25 14:45:00,33.47,33.5,33.37,33.37,36300.0,19.6963,19.7139,19.6374,19.6374,36300.0
2007-06-25 14:50:00,33.37,33.63,33.35,33.35,36100.0,19.6374,19.7904,19.6257,19.6257,36100.0
2007-06-25 14:55:00,33.35,33.38,33.33,33.34,24000.0,19.6257,19.6433,19.6139,19.6198,24000.0
2007-06-25 15:00:00,33.34,33.35,33.28,33.3,32900.0,19.6198,19.6257,19.5845,19.5962,32900.0
2007-06-25 15:05:00,33.3,33.33,33.25,33.28,86100.0,19.5962,19.6139,19.5668,19.5845,86100.0
2007-06-25 15:10:00,33.28,33.31,33.26,33.31,44900.0,19.5845,19.6021,19.5727,19.6021,44900.0
2007-06-25 15:15:00,33.31,33.36,33.26,33.26,40000.0,19.6021,19.6315,19.5727,19.5727,40000.0
2007-06-25 15:20:00,33.27,33.38,33.27,33.38,52000.0,19.5786,19.6433,19.5786,19.6433,52000.0
2007-06-25 15:25:00,33.38,33.38,33.31,33.32,39700.0,19.6433,19.6433,19.6021,19.608,39700.0
2007-06-25 15:30:00,33.33,33.41,33.32,33.41,26800.0,19.6139,19.661,19.608,19.661,26800.0
2007-06-25 15:35:00,33.41,33.5,33.41,33.49,71000.0,19.661,19.7139,19.661,19.708,71000.0
2007-06-25 15:40:00,33.49,33.5,33.38,33.41,80300.0,19.708,19.7139,19.6433,19.661,80300.0
2007-06-25 15:45:00,33.41,33.47,33.39,33.43,112600.0,19.661,19.6963,19.6492,19.6727,112600.0
2007-06-25 15:50:00,33.43,33.46,33.41,33.43,69600.0,19.6727,19.6904,19.661,19.6727,69600.0
2007-06-25 15:55:00,33.44,33.44,33.37,33.41,64400.0,19.6786,19.6786,19.6374,19.661,64400.0
2007-06-26 09:30:00,33.67,33.69,33.54,33.54,80900.0,19.814,19.8257,19.7375,19.7375,80900.0
2007-06-26 09:35:00,33.54,33.55,33.47,33.5,21700.0,19.7375,19.7434,19.6963,19.7139,21700.0
2007-06-26 09:40:00,33.5,33.55,33.48,33.5,42100.0,19.7139,19.7434,19.7022,19.7139,42100.0
2007-06-26 09:45:00,33.5,33.64,33.5,33.6,68000.0,19.7139,19.7963,19.7139,19.7728,68000.0
2007-06-26 09:50:00,33.6,33.6,33.5,33.52,35300.0,19.7728,19.7728,19.7139,19.7257,35300.0
2007-06-26 09:55:00,33.52,33.54,33.5,33.52,32300.0,19.7257,19.7375,19.7139,19.7257,32300.0
2007-06-26 10:00:00,33.51,33.56,33.49,33.51,64600.0,19.7198,19.7492,19.708,19.7198,64600.0
2007-06-26 10:05:00,33.5,33.51,33.41,33.44,115700.0,19.7139,19.7198,19.661,19.6786,115700.0
2007-06-26 10:10:00,33.44,33.47,33.42,33.47,36400.0,19.6786,19.6963,19.6669,19.6963,36400.0
2007-06-26 10:15:00,33.46,33.47,33.44,33.44,26800.0,19.6904,19.6963,19.6786,19.6786,26800.0
2007-06-26 10:20:00,33.44,33.47,33.43,33.45,73500.0,19.6786,19.6963,19.6727,19.6845,73500.0
2007-06-26 10:25:00,33.45,33.46,33.43,33.43,52300.0,19.6845,19.6904,19.6727,19.6727,52300.0
2007-06-26 10:30:00,33.43,33.44,33.43,33.43,21500.0,19.6727,19.6786,19.6727,19.6727,21500.0
2007-06-26 10:35:00,33.43,33.43,33.42,33.42,33900.0,19.6727,19.6727,19.6669,19.6669,33900.0
2007-06-26 10:40:00,33.43,33.44,33.42,33.44,30200.0,19.6727,19.6786,19.6669,19.6786,30200.0
2007-06-26 10:45:00,33.44,33.44,33.41,33.41,128500.0,19.6786,19.6786,19.661,19.661,128500.0
2007-06-26 10:50:00,33.41,33.42,33.39,33.4,60400.0,19.661,19.6669,19.6492,19.6551,60400.0
2007-06-26 10:55:00,33.4,33.41,33.39,33.41,63200.0,19.6551,19.661,19.6492,19.661,63200.0
2007-06-26 11:00:00,33.4,33.41,33.38,33.39,28500.0,19.6551,19.661,19.6433,19.6492,28500.0
2007-06-26 11:05:00,33.39,33.4,33.38,33.4,33500.0,19.6492,19.6551,19.6433,19.6551,33500.0
2007-06-26 11:10:00,33.4,33.44,33.39,33.43,46700.0,19.6551,19.6786,19.6492,19.6727,46700.0
2007-06-26 11:15:00,33.43,33.44,33.4,33.4,26100.0,19.6727,19.6786,19.6551,19.6551,26100.0
2007-06-26 11:20:00,33.41,33.41,33.39,33.39,17500.0,19.661,19.661,19.6492,19.6492,17500.0
2007-06-26 11:25:00,33.39,33.4,33.39,33.39,14700.0,19.6492,19.6551,19.6492,19.6492,14700.0
2007-06-26 11:30:00,33.39,33.4,33.39,33.4,19800.0,19.6492,19.6551,19.6492,19.6551,19800.0
2007-06-26 11:35:00,33.4,33.4,33.39,33.4,25000.0,19.6551,19.6551,19.6492,19.6551,25000.0
2007-06-26 11:40:00,33.4,33.43,33.39,33.42,62900.0,19.6551,19.6727,19.6492,19.6669,62900.0
2007-06-26 11:45:00,33.41,33.42,33.4,33.42,46100.0,19.661,19.6669,19.6551,19.6669,46100.0
2007-06-26 11:50:00,33.41,33.42,33.41,33.42,14300.0,19.661,19.6669,19.661,19.6669,14300.0
2007-06-26 11:55:00,33.42,33.42,33.41,33.42,21000.0,19.6669,19.6669,19.661,19.6669,21000.0
2007-06-26 12:00:00,33.42,33.43,33.41,33.41,47400.0,19.6669,19.6727,19.661,19.661,47400.0
2007-06-26 12:05:00,33.42,33.42,33.41,33.41,84800.0,19.6669,19.6669,19.661,19.661,84800.0
2007-06-26 12:10:00,33.41,33.42,33.41,33.41,40400.0,19.661,19.6669,19.661,19.661,40400.0
2007-06-26 12:15:00,33.42,33.42,33.41,33.41,148000.0,19.6669,19.6669,19.661,19.661,148000.0
2007-06-26 12:20:00,33.41,33.42,33.41,33.41,26400.0,19.661,19.6669,19.661,19.661,26400.0
2007-06-26 12:25:00,33.41,33.42,33.41,33.41,10200.0,19.661,19.6669,19.661,19.661,10200.0
2007-06-26 12:30:00,33.41,33.42,33.41,33.41,20300.0,19.661,19.6669,19.661,19.661,20300.0
2007-06-26 12:35:00,33.41,33.42,33.41,33.42,16000.0,19.661,19.6669,19.661,19.6669,16000.0
2007-06-26 12:40:00,33.41,33.42,33.41,33.41,13400.0,19.661,19.6669,19.661,19.661,13400.0
2007-06-26 12:45:00,33.41,33.42,33.41,33.41,52500.0,19.661,19.6669,19.661,19.661,52500.0
2007-06-26 12:50:00,33.41,33.42,33.4,33.4,49400.0,19.661,19.6669,19.6551,19.6551,49400.0
2007-06-26 12:55:00,33.4,33.41,33.4,33.4,20500.0,19.6551,19.661,19.6551,19.6551,20500.0
2007-06-26 13:00:00,33.4,33.41,33.4,33.41,63400.0,19.6551,19.661,19.6551,19.661,63400.0
2007-06-26 13:05:00,33.41,33.41,33.39,33.4,65500.0,19.661,19.661,19.6492,19.6551,65500.0
2007-06-26 13:10:00,33.4,33.41,33.4,33.4,55600.0,19.6551,19.661,19.6551,19.6551,55600.0
2007-06-26 13:15:00,33.4,33.41,33.4,33.4,29500.0,19.6551,19.661,19.6551,19.6551,29500.0
2007-06-26 13:20:00,33.4,33.41,33.39,33.4,71800.0,19.6551,19.661,19.6492,19.6551,71800.0
2007-06-26 13:25:00,33.39,33.4,33.39,33.4,17500.0,19.6492,19.6551,19.6492,19.6551,17500.0
2007-06-26 13:30:00,33.39,33.4,33.39,33.4,33300.0,19.6492,19.6551,19.6492,19.6551,33300.0
2007-06-26 13:35:00,33.4,33.4,33.38,33.39,168300.0,19.6551,19.6551,19.6433,19.6492,168300.0
2007-06-26 13:40:00,33.38,33.39,33.38,33.39,22500.0,19.6433,19.6492,19.6433,19.6492,22500.0
2007-06-26 13:45:00,33.39,33.39,33.38,33.39,127900.0,19.6492,19.6492,19.6433,19.6492,127900.0
2007-06-26 13:50:00,33.38,33.39,33.38,33.39,36500.0,19.6433,19.6492,19.6433,19.6492,36500.0
2007-06-26 13:55:00,33.39,33.39,33.38,33.39,19400.0,19.6492,19.6492,19.6433,19.6492,19400.0
2007-06-26 14:00:00,33.39,33.41,33.38,33.38,54700.0,19.6492,19.661,19.6433,19.6433,54700.0
2007-06-26 14:05:00,33.38,33.42,33.38,33.4,54300.0,19.6433,19.6669,19.6433,19.6551,54300.0
2007-06-26 14:10:00,33.4,33.41,33.38,33.4,33600.0,19.6551,19.661,19.6433,19.6551,33600.0
2007-06-26 14:15:00,33.4,33.41,33.38,33.38,50200.0,19.6551,19.661,19.6433,19.6433,50200.0
2007-06-26 14:20:00,33.39,33.39,33.37,33.38,152100.0,19.6492,19.6492,19.6374,19.6433,152100.0
2007-06-26 14:25:00,33.39,33.4,33.38,33.4,73800.0,19.6492,19.6551,19.6433,19.6551,73800.0
2007-06-26 14:30:00,33.41,33.41,33.38,33.4,54000.0,19.661,19.661,19.6433,19.6551,54000.0
2007-06-26 14:35:00,33.39,33.4,33.38,33.38,137700.0,19.6492,19.6551,19.6433,19.6433,137700.0
2007-06-26 14:40:00,33.38,33.4,33.38,33.4,90600.0,19.6433,19.6551,19.6433,19.6551,90600.0
2007-06-26 14:45:00,33.4,33.4,33.37,33.38,38900.0,19.6551,19.6551,19.6374,19.6433,38900.0
2007-06-26 14:50:00,33.38,33.39,33.34,33.34,44000.0,19.6433,19.6492,19.6198,19.6198,44000.0
2007-06-26 14:55:00,33.34,33.35,33.29,33.3,27000.0,19.6198,19.6257,19.5904,19.5962,27000.0
2007-06-26 15:00:00,33.3,33.3,33.22,33.26,63600.0,19.5962,19.5962,19.5492,19.5727,63600.0
2007-06-26 15:05:00,33.26,33.26,33.23,33.23,59100.0,19.5727,19.5727,19.555,19.555,59100.0
2007-06-26 15:10:00,33.23,33.27,33.21,33.26,104000.0,19.555,19.5786,19.5433,19.5727,104000.0
2007-06-26 15:15:00,33.26,33.28,33.2,33.22,43600.0,19.5727,19.5845,19.5374,19.5492,43600.0
2007-06-26 15:20:00,33.22,33.22,33.15,33.16,64100.0,19.5492,19.5492,19.508,19.5139,64100.0
2007-06-26 15:25:00,33.16,33.19,33.13,33.16,84700.0,19.5139,19.5315,19.4962,19.5139,84700.0
2007-06-26 15:30:00,33.16,33.21,33.13,33.19,55900.0,19.5139,19.5433,19.4962,19.5315,55900.0
2007-06-26 15:35:00,33.19,33.23,33.13,33.22,110700.0,19.5315,19.555,19.4962,19.5492,110700.0
2007-06-26 15:40:00,33.22,33.23,33.19,33.21,69900.0,19.5492,19.555,19.5315,19.5433,69900.0
2007-06-26 15:45:00,33.21,33.25,33.2,33.25,63900.0,19.5433,19.5668,19.5374,19.5668,63900.0
2007-06-26 15:50:00,33.24,33.26,33.2,33.22,103400.0,19.5609,19.5727,19.5374,19.5492,103400.0
2007-06-26 15:55:00,33.22,33.24,33.16,33.16,111000.0,19.5492,19.5609,19.5139,19.5139,111000.0
2007-06-27 09:30:00,32.89,32.95,32.8,32.88,52600.0,19.355,19.3903,19.302,19.3491,52600.0
2007-06-27 09:35:00,32.83,32.96,32.73,32.88,34800.0,19.3197,19.3962,19.2608,19.3491,34800.0
2007-06-27 09:40:00,32.92,32.95,32.88,32.95,30800.0,19.3726,19.3903,19.3491,19.3903,30800.0
2007-06-27 09:45:00,32.95,32.97,32.91,32.97,48900.0,19.3903,19.402,19.3667,19.402,48900.0
2007-06-27 09:50:00,32.97,32.98,32.88,32.88,53800.0,19.402,19.4079,19.3491,19.3491,53800.0
2007-06-27 09:55:00,32.88,32.9,32.76,32.76,32400.0,19.3491,19.3608,19.2785,19.2785,32400.0
2007-06-27 10:00:00,32.76,32.76,32.71,32.75,37900.0,19.2785,19.2785,19.249,19.2726,37900.0
2007-06-27 10:05:00,32.75,32.84,32.74,32.84,34200.0,19.2726,19.3255,19.2667,19.3255,34200.0
2007-06-27 10:10:00,32.84,32.87,32.81,32.87,44100.0,19.3255,19.3432,19.3079,19.3432,44100.0
2007-06-27 10:15:00,32.87,32.95,32.87,32.9,92200.0,19.3432,19.3903,19.3432,19.3608,92200.0
2007-06-27 10:20:00,32.9,32.92,32.87,32.88,34800.0,19.3608,19.3726,19.3432,19.3491,34800.0
2007-06-27 10:25:00,32.88,32.95,32.85,32.91,65500.0,19.3491,19.3903,19.3314,19.3667,65500.0
2007-06-27 10:30:00,32.91,32.93,32.88,32.9,57200.0,19.3667,19.3785,19.3491,19.3608,57200.0
2007-06-27 10:35:00,32.9,32.91,32.89,32.89,54200.0,19.3608,19.3667,19.355,19.355,54200.0
2007-06-27 10:40:00,32.89,32.89,32.77,32.78,51300.0,19.355,19.355,19.2843,19.2902,51300.0
2007-06-27 10:45:00,32.78,32.78,32.72,32.73,47500.0,19.2902,19.2902,19.2549,19.2608,47500.0
2007-06-27 10:50:00,32.73,32.73,32.7,32.71,36800.0,19.2608,19.2608,19.2432,19.249,36800.0
2007-06-27 10:55:00,32.71,32.75,32.7,32.73,39700.0,19.249,19.2726,19.2432,19.2608,39700.0
2007-06-27 11:00:00,32.73,32.74,32.65,32.66,64300.0,19.2608,19.2667,19.2137,19.2196,64300.0
2007-06-27 11:05:00,32.66,32.71,32.65,32.7,46500.0,19.2196,19.249,19.2137,19.2432,46500.0
2007-06-27 11:10:00,32.7,32.75,32.69,32.75,42700.0,19.2432,19.2726,19.2373,19.2726,42700.0
2007-06-27 11:15:00,32.75,32.79,32.74,32.78,48500.0,19.2726,19.2961,19.2667,19.2902,48500.0
2007-06-27 11:20:00,32.78,32.8,32.76,32.78,39600.0,19.2902,19.302,19.2785,19.2902,39600.0
2007-06-27 11:25:00,32.78,32.8,32.72,32.72,307100.0,19.2902,19.302,19.2549,19.2549,307100.0
2007-06-27 11:30:00,32.73,32.76,32.7,32.76,37300.0,19.2608,19.2785,19.2432,19.2785,37300.0
2007-06-27 11:35:00,32.76,32.76,32.72,32.75,47900.0,19.2785,19.2785,19.2549,19.2726,47900.0
2007-06-27 11:40:00,32.75,32.76,32.73,32.76,61200.0,19.2726,19.2785,19.2608,19.2785,61200.0
2007-06-27 11:45:00,32.77,32.8,32.76,32.79,20400.0,19.2843,19.302,19.2785,19.2961,20400.0
2007-06-27 11:50:00,32.79,32.89,32.79,32.85,45200.0,19.2961,19.355,19.2961,19.3314,45200.0
2007-06-27 11:55:00,32.86,32.88,32.85,32.85,16700.0,19.3373,19.3491,19.3314,19.3314,16700.0
2007-06-27 12:00:00,32.86,32.9,32.84,32.85,50400.0,19.3373,19.3608,19.3255,19.3314,50400.0
2007-06-27 12:05:00,32.85,32.87,32.83,32.84,27100.0,19.3314,19.3432,19.3197,19.3255,27100.0
2007-06-27 12:10:00,32.85,32.85,32.77,32.79,29000.0,19.3314,19.3314,19.2843,19.2961,29000.0
2007-06-27 12:15:00,32.79,32.8,32.76,32.76,23500.0,19.2961,19.302,19.2785,19.2785,23500.0
2007-06-27 12:20:00,32.77,32.78,32.76,32.77,18500.0,19.2843,19.2902,19.2785,19.2843,18500.0
2007-06-27 12:25:00,32.78,32.8,32.77,32.8,36500.0,19.2902,19.302,19.2843,19.302,36500.0
2007-06-27 12:30:00,32.79,32.8,32.78,32.79,17900.0,19.2961,19.302,19.2902,19.2961,17900.0
2007-06-27 12:35:00,32.8,32.83,32.79,32.82,39800.0,19.302,19.3197,19.2961,19.3138,39800.0
2007-06-27 12:40:00,32.82,32.83,32.78,32.8,42600.0,19.3138,19.3197,19.2902,19.302,42600.0
2007-06-27 12:45:00,32.8,32.8,32.77,32.78,19400.0,19.302,19.302,19.2843,19.2902,19400.0
2007-06-27 12:50:00,32.78,32.79,32.76,32.78,27600.0,19.2902,19.2961,19.2785,19.2902,27600.0
2007-06-27 12:55:00,32.79,32.8,32.76,32.77,27900.0,19.2961,19.302,19.2785,19.2843,27900.0
2007-06-27 13:00:00,32.77,32.82,32.76,32.8,68700.0,19.2843,19.3138,19.2785,19.302,68700.0
2007-06-27 13:05:00,32.8,32.8,32.76,32.79,60200.0,19.302,19.302,19.2785,19.2961,60200.0
2007-06-27 13:10:00,32.79,32.81,32.76,32.76,38200.0,19.2961,19.3079,19.2785,19.2785,38200.0
2007-06-27 13:15:00,32.76,32.78,32.75,32.77,33900.0,19.2785,19.2902,19.2726,19.2843,33900.0
2007-06-27 13:20:00,32.78,32.8,32.77,32.78,41100.0,19.2902,19.302,19.2843,19.2902,41100.0
2007-06-27 13:25:00,32.78,32.8,32.78,32.8,33400.0,19.2902,19.302,19.2902,19.302,33400.0
2007-06-27 13:30:00,32.79,32.8,32.78,32.78,24100.0,19.2961,19.302,19.2902,19.2902,24100.0
2007-06-27 13:35:00,32.78,32.87,32.75,32.86,167200.0,19.2902,19.3432,19.2726,19.3373,167200.0
2007-06-27 13:40:00,32.87,32.87,32.79,32.85,36400.0,19.3432,19.3432,19.2961,19.3314,36400.0
2007-06-27 13:45:00,32.86,32.89,32.86,32.89,18700.0,19.3373,19.355,19.3373,19.355,18700.0
2007-06-27 13:50:00,32.89,32.96,32.88,32.91,38100.0,19.355,19.3962,19.3491,19.3667,38100.0
2007-06-27 13:55:00,32.92,32.96,32.9,32.95,50300.0,19.3726,19.3962,19.3608,19.3903,50300.0
2007-06-27 14:00:00,32.95,33.0,32.95,33.0,26300.0,19.3903,19.4197,19.3903,19.4197,26300.0
2007-06-27 14:05:00,33.0,33.01,32.96,33.01,40000.0,19.4197,19.4256,19.3962,19.4256,40000.0
2007-06-27 14:10:00,33.01,33.04,32.99,33.04,59100.0,19.4256,19.4432,19.4138,19.4432,59100.0
2007-06-27 14:15:00,33.04,33.05,33.01,33.01,22900.0,19.4432,19.4491,19.4256,19.4256,22900.0
2007-06-27 14:20:00,33.02,33.09,33.01,33.08,16000.0,19.4315,19.4727,19.4256,19.4668,16000.0
2007-06-27 14:25:00,33.09,33.14,33.08,33.12,32400.0,19.4727,19.5021,19.4668,19.4903,32400.0
2007-06-27 14:30:00,33.12,33.13,33.08,33.08,29700.0,19.4903,19.4962,19.4668,19.4668,29700.0
2007-06-27 14:35:00,33.09,33.15,33.08,33.15,42100.0,19.4727,19.508,19.4668,19.508,42100.0
2007-06-27 14:40:00,33.15,33.15,33.1,33.11,24900.0,19.508,19.508,19.4785,19.4844,24900.0
2007-06-27 14:45:00,33.11,33.16,33.1,33.12,31300.0,19.4844,19.5139,19.4785,19.4903,31300.0
2007-06-27 14:50:00,33.14,33.16,33.09,33.1,22400.0,19.5021,19.5139,19.4727,19.4785,22400.0
2007-06-27 14:55:00,33.1,33.12,33.08,33.09,35000.0,19.4785,19.4903,19.4668,19.4727,35000.0
2007-06-27 15:00:00,33.09,33.1,33.05,33.09,38800.0,19.4727,19.4785,19.4491,19.4727,38800.0
2007-06-27 15:05:00,33.1,33.11,33.05,33.05,29600.0,19.4785,19.4844,19.4491,19.4491,29600.0
2007-06-27 15:10:00,33.05,33.05,32.99,33.0,32500.0,19.4491,19.4491,19.4138,19.4197,32500.0
2007-06-27 15:15:00,33.0,33.05,33.0,33.01,17000.0,19.4197,19.4491,19.4197,19.4256,17000.0
2007-06-27 15:20:00,33.01,33.05,33.01,33.05,28200.0,19.4256,19.4491,19.4256,19.4491,28200.0
2007-06-27 15:25:00,33.05,33.06,33.04,33.04,32100.0,19.4491,19.455,19.4432,19.4432,32100.0
2007-06-27 15:30:00,33.05,33.07,33.03,33.07,23300.0,19.4491,19.4609,19.4373,19.4609,23300.0
2007-06-27 15:35:00,33.06,33.07,33.04,33.06,16000.0,19.455,19.4609,19.4432,19.455,16000.0
2007-06-27 15:40:00,33.05,33.08,33.05,33.07,76500.0,19.4491,19.4668,19.4491,19.4609,76500.0
2007-06-27 15:45:00,33.06,33.08,33.05,33.06,91000.0,19.455,19.4668,19.4491,19.455,91000.0
2007-06-27 15:50:00,33.06,33.1,33.06,33.09,55500.0,19.455,19.4785,19.455,19.4727,55500.0
2007-06-27 15:55:00,33.09,33.13,33.08,33.13,94100.0,19.4727,19.4962,19.4668,19.4962,94100.0
2007-06-28 09:30:00,33.01,33.11,32.92,33.08,33200.0,19.4256,19.4844,19.3726,19.4668,33200.0
2007-06-28 09:35:00,33.11,33.2,33.09,33.14,14000.0,19.4844,19.5374,19.4727,19.5021,14000.0
2007-06-28 09:40:00,33.14,33.15,33.04,33.08,18500.0,19.5021,19.508,19.4432,19.4668,18500.0
2007-06-28 09:45:00,33.08,33.09,33.04,33.05,13600.0,19.4668,19.4727,19.4432,19.4491,13600.0
2007-06-28 09:50:00,33.05,33.05,33.02,33.04,7600.0,19.4491,19.4491,19.4315,19.4432,7600.0
2007-06-28 09:55:00,33.06,33.15,33.06,33.14,22200.0,19.455,19.508,19.455,19.5021,22200.0
2007-06-28 10:00:00,33.14,33.24,33.11,33.23,25000.0,19.5021,19.5609,19.4844,19.555,25000.0
2007-06-28 10:05:00,33.24,33.25,33.18,33.24,19300.0,19.5609,19.5668,19.5256,19.5609,19300.0
2007-06-28 10:10:00,33.23,33.26,33.18,33.25,35400.0,19.555,19.5727,19.5256,19.5668,35400.0
2007-06-28 10:15:00,33.25,33.26,33.21,33.22,31400.0,19.5668,19.5727,19.5433,19.5492,31400.0
2007-06-28 10:20:00,33.22,33.26,33.06,33.06,45300.0,19.5492,19.5727,19.455,19.455,45300.0
2007-06-28 10:25:00,33.07,33.16,33.07,33.14,12000.0,19.4609,19.5139,19.4609,19.5021,12000.0
2007-06-28 10:30:00,33.14,33.19,33.11,33.18,40900.0,19.5021,19.5315,19.4844,19.5256,40900.0
2007-06-28 10:35:00,33.17,33.17,33.14,33.15,14900.0,19.5197,19.5197,19.5021,19.508,14900.0
2007-06-28 10:40:00,33.15,33.2,33.13,33.18,28700.0,19.508,19.5374,19.4962,19.5256,28700.0
2007-06-28 10:45:00,33.19,33.2,33.18,33.2,10100.0,19.5315,19.5374,19.5256,19.5374,10100.0
2007-06-28 10:50:00,33.2,33.2,33.13,33.14,16200.0,19.5374,19.5374,19.4962,19.5021,16200.0
2007-06-28 10:55:00,33.14,33.16,33.11,33.14,13700.0,19.5021,19.5139,19.4844,19.5021,13700.0
2007-06-28 11:00:00,33.14,33.15,33.11,33.11,10700.0,19.5021,19.508,19.4844,19.4844,10700.0
2007-06-28 11:05:00,33.12,33.12,33.1,33.1,5000.0,19.4903,19.4903,19.4785,19.4785,5000.0
2007-06-28 11:10:00,33.1,33.15,33.08,33.14,23300.0,19.4785,19.508,19.4668,19.5021,23300.0
2007-06-28 11:15:00,33.15,33.16,33.15,33.15,11500.0,19.508,19.5139,19.508,19.508,11500.0
2007-06-28 11:20:00,33.15,33.17,33.14,33.17,15900.0,19.508,19.5197,19.5021,19.5197,15900.0
2007-06-28 11:25:00,33.15,33.2,33.15,33.15,19100.0,19.508,19.5374,19.508,19.508,19100.0
2007-06-28 11:30:00,33.15,33.21,33.11,33.2,43000.0,19.508,19.5433,19.4844,19.5374,43000.0
2007-06-28 11:35:00,33.2,33.2,33.12,33.17,20100.0,19.5374,19.5374,19.4903,19.5197,20100.0
2007-06-28 11:40:00,33.17,33.18,33.17,33.18,7000.0,19.5197,19.5256,19.5197,19.5256,7000.0
2007-06-28 11:45:00,33.18,33.19,33.18,33.18,5600.0,19.5256,19.5315,19.5256,19.5256,5600.0
2007-06-28 11:50:00,33.19,33.19,33.16,33.17,8000.0,19.5315,19.5315,19.5139,19.5197,8000.0
2007-06-28 11:55:00,33.17,33.2,33.16,33.19,19200.0,19.5197,19.5374,19.5139,19.5315,19200.0
2007-06-28 12:00:00,33.19,33.21,33.18,33.2,13900.0,19.5315,19.5433,19.5256,19.5374,13900.0
2007-06-28 12:05:00,33.2,33.23,33.19,33.22,23800.0,19.5374,19.555,19.5315,19.5492,23800.0
2007-06-28 12:10:00,33.23,33.26,33.23,33.24,23300.0,19.555,19.5727,19.555,19.5609,23300.0
2007-06-28 12:15:00,33.24,33.25,33.22,33.22,8000.0,19.5609,19.5668,19.5492,19.5492,8000.0
2007-06-28 12:20:00,33.23,33.23,33.2,33.2,16500.0,19.555,19.555,19.5374,19.5374,16500.0
2007-06-28 12:25:00,33.21,33.21,33.19,33.2,10200.0,19.5433,19.5433,19.5315,19.5374,10200.0
2007-06-28 12:30:00,33.21,33.25,33.2,33.25,17200.0,19.5433,19.5668,19.5374,19.5668,17200.0
2007-06-28 12:35:00,33.25,33.3,33.24,33.24,20500.0,19.5668,19.5962,19.5609,19.5609,20500.0
2007-06-28 12:40:00,33.23,33.23,33.2,33.21,10500.0,19.555,19.555,19.5374,19.5433,10500.0
2007-06-28 12:45:00,33.2,33.26,33.2,33.21,21800.0,19.5374,19.5727,19.5374,19.5433,21800.0
2007-06-28 12:50:00,33.22,33.25,33.2,33.22,21900.0,19.5492,19.5668,19.5374,19.5492,21900.0
2007-06-28 12:55:00,33.24,33.24,33.21,33.21,8600.0,19.5609,19.5609,19.5433,19.5433,8600.0
2007-06-28 13:00:00,33.21,33.22,33.19,33.19,11900.0,19.5433,19.5492,19.5315,19.5315,11900.0
2007-06-28 13:05:00,33.19,33.21,33.19,33.19,18600.0,19.5315,19.5433,19.5315,19.5315,18600.0
2007-06-28 13:10:00,33.19,33.2,33.15,33.15,19800.0,19.5315,19.5374,19.508,19.508,19800.0
2007-06-28 13:15:00,33.16,33.17,33.13,33.14,11200.0,19.5139,19.5197,19.4962,19.5021,11200.0
2007-06-28 13:20:00,33.14,33.14,33.12,33.14,10800.0,19.5021,19.5021,19.4903,19.5021,10800.0
2007-06-28 13:25:00,33.14,33.14,33.12,33.13,18900.0,19.5021,19.5021,19.4903,19.4962,18900.0
2007-06-28 13:30:00,33.13,33.14,33.13,33.13,9300.0,19.4962,19.5021,19.4962,19.4962,9300.0
2007-06-28 13:35:00,33.14,33.14,33.12,33.14,8500.0,19.5021,19.5021,19.4903,19.5021,8500.0
2007-06-28 13:40:00,33.14,33.16,33.13,33.13,6300.0,19.5021,19.5139,19.4962,19.4962,6300.0
2007-06-28 13:45:00,33.12,33.13,33.12,33.13,12500.0,19.4903,19.4962,19.4903,19.4962,12500.0
2007-06-28 13:50:00,33.12,33.15,33.12,33.15,26500.0,19.4903,19.508,19.4903,19.508,26500.0
2007-06-28 13:55:00,33.16,33.16,33.11,33.12,14400.0,19.5139,19.5139,19.4844,19.4903,14400.0
2007-06-28 14:00:00,33.11,33.12,33.1,33.11,14900.0,19.4844,19.4903,19.4785,19.4844,14900.0
2007-06-28 14:05:00,33.11,33.11,33.1,33.1,5100.0,19.4844,19.4844,19.4785,19.4785,5100.0
2007-06-28 14:10:00,33.1,33.11,33.04,33.04,19300.0,19.4785,19.4844,19.4432,19.4432,19300.0
2007-06-28 14:15:00,33.04,33.09,32.95,33.06,77500.0,19.4432,19.4727,19.3903,19.455,77500.0
2007-06-28 14:20:00,33.06,33.08,33.02,33.05,48200.0,19.455,19.4668,19.4315,19.4491,48200.0
2007-06-28 14:25:00,33.04,33.05,33.02,33.03,39700.0,19.4432,19.4491,19.4315,19.4373,39700.0
2007-06-28 14:30:00,33.03,33.03,32.9,32.9,59700.0,19.4373,19.4373,19.3608,19.3608,59700.0
2007-06-28 14:35:00,32.91,33.0,32.9,32.96,60900.0,19.3667,19.4197,19.3608,19.3962,60900.0
2007-06-28 14:40:00,32.96,33.07,32.96,33.06,47600.0,19.3962,19.4609,19.3962,19.455,47600.0
2007-06-28 14:45:00,33.06,33.11,33.02,33.03,48700.0,19.455,19.4844,19.4315,19.4373,48700.0
2007-06-28 14:50:00,33.03,33.04,32.98,33.0,29100.0,19.4373,19.4432,19.4079,19.4197,29100.0
2007-06-28 14:55:00,33.01,33.05,33.0,33.03,26900.0,19.4256,19.4491,19.4197,19.4373,26900.0
2007-06-28 15:00:00,33.03,33.03,32.99,33.01,37100.0,19.4373,19.4373,19.4138,19.4256,37100.0
2007-06-28 15:05:00,33.01,33.07,32.99,33.04,60400.0,19.4256,19.4609,19.4138,19.4432,60400.0
2007-06-28 15:10:00,33.04,33.04,32.99,33.01,31600.0,19.4432,19.4432,19.4138,19.4256,31600.0
2007-06-28 15:15:00,33.01,33.04,33.0,33.0,34500.0,19.4256,19.4432,19.4197,19.4197,34500.0
2007-06-28 15:20:00,33.0,33.04,32.99,33.04,57500.0,19.4197,19.4432,19.4138,19.4432,57500.0
2007-06-28 15:25:00,33.04,33.04,32.99,32.99,31500.0,19.4432,19.4432,19.4138,19.4138,31500.0
2007-06-28 15:30:00,32.99,33.07,32.99,33.05,35500.0,19.4138,19.4609,19.4138,19.4491,35500.0
2007-06-28 15:35:00,33.05,33.07,33.01,33.01,52200.0,19.4491,19.4609,19.4256,19.4256,52200.0
2007-06-28 15:40:00,33.01,33.03,32.95,32.95,70600.0,19.4256,19.4373,19.3903,19.3903,70600.0
2007-06-28 15:45:00,32.96,32.98,32.95,32.97,38300.0,19.3962,19.4079,19.3903,19.402,38300.0
2007-06-28 15:50:00,32.96,32.99,32.96,32.96,41200.0,19.3962,19.4138,19.3962,19.3962,41200.0
2007-06-28 15:55:00,32.96,32.97,32.92,32.94,134700.0,19.3962,19.402,19.3726,19.3844,134700.0
2007-06-29 09:30:00,33.1,33.11,33.0,33.06,44900.0,19.4785,19.4844,19.4197,19.455,44900.0
2007-06-29 09:35:00,33.05,33.1,33.03,33.04,10800.0,19.4491,19.4785,19.4373,19.4432,10800.0
2007-06-29 09:40:00,33.05,33.13,33.04,33.08,9400.0,19.4491,19.4962,19.4432,19.4668,9400.0
2007-06-29 09:45:00,33.07,33.13,33.05,33.11,25900.0,19.4609,19.4962,19.4491,19.4844,25900.0
2007-06-29 09:50:00,33.12,33.12,33.08,33.09,23000.0,19.4903,19.4903,19.4668,19.4727,23000.0
2007-06-29 09:55:00,33.1,33.1,33.06,33.06,36700.0,19.4785,19.4785,19.455,19.455,36700.0
2007-06-29 10:00:00,33.07,33.19,33.06,33.17,24500.0,19.4609,19.5315,19.455,19.5197,24500.0
2007-06-29 10:05:00,33.17,33.18,33.13,33.14,23000.0,19.5197,19.5256,19.4962,19.5021,23000.0
2007-06-29 10:10:00,33.15,33.19,33.14,33.19,45400.0,19.508,19.5315,19.5021,19.5315,45400.0
2007-06-29 10:15:00,33.19,33.19,33.17,33.17,12900.0,19.5315,19.5315,19.5197,19.5197,12900.0
2007-06-29 10:20:00,33.18,33.19,33.12,33.12,22200.0,19.5256,19.5315,19.4903,19.4903,22200.0
2007-06-29 10:25:00,33.12,33.18,33.12,33.18,13600.0,19.4903,19.5256,19.4903,19.5256,13600.0
2007-06-29 10:30:00,33.18,33.24,33.15,33.18,49000.0,19.5256,19.5609,19.508,19.5256,49000.0
2007-06-29 10:35:00,33.18,33.18,33.16,33.17,29000.0,19.5256,19.5256,19.5139,19.5197,29000.0
2007-06-29 10:40:00,33.17,33.18,33.13,33.16,25400.0,19.5197,19.5256,19.4962,19.5139,25400.0
2007-06-29 10:45:00,33.16,33.16,33.12,33.14,16400.0,19.5139,19.5139,19.4903,19.5021,16400.0
2007-06-29 10:50:00,33.14,33.17,33.13,33.16,14200.0,19.5021,19.5197,19.4962,19.5139,14200.0
2007-06-29 10:55:00,33.16,33.17,33.14,33.17,17400.0,19.5139,19.5197,19.5021,19.5197,17400.0
2007-06-29 11:00:00,33.17,33.2,33.16,33.19,31900.0,19.5197,19.5374,19.5139,19.5315,31900.0
2007-06-29 11:05:00,33.19,33.19,33.12,33.17,51100.0,19.5315,19.5315,19.4903,19.5197,51100.0
2007-06-29 11:10:00,33.17,33.2,33.16,33.16,19100.0,19.5197,19.5374,19.5139,19.5139,19100.0
2007-06-29 11:15:00,33.16,33.19,33.15,33.15,43500.0,19.5139,19.5315,19.508,19.508,43500.0
2007-06-29 11:20:00,33.15,33.18,33.13,33.13,14300.0,19.508,19.5256,19.4962,19.4962,14300.0
2007-06-29 11:25:00,33.13,33.17,33.11,33.17,17600.0,19.4962,19.5197,19.4844,19.5197,17600.0
2007-06-29 11:30:00,33.16,33.16,33.13,33.13,12500.0,19.5139,19.5139,19.4962,19.4962,12500.0
2007-06-29 11:35:00,33.13,33.18,33.13,33.18,16400.0,19.4962,19.5256,19.4962,19.5256,16400.0
2007-06-29 11:40:00,33.18,33.19,33.17,33.19,15200.0,19.5256,19.5315,19.5197,19.5315,15200.0
2007-06-29 11:45:00,33.19,33.2,33.18,33.19,23500.0,19.5315,19.5374,19.5256,19.5315,23500.0
2007-06-29 11:50:00,33.19,33.2,33.17,33.17,16300.0,19.5315,19.5374,19.5197,19.5197,16300.0
2007-06-29 11:55:00,33.17,33.21,33.16,33.21,26200.0,19.5197,19.5433,19.5139,19.5433,26200.0
2007-06-29 12:00:00,33.21,33.25,33.18,33.19,29400.0,19.5433,19.5668,19.5256,19.5315,29400.0
2007-06-29 12:05:00,33.19,33.22,33.18,33.21,17700.0,19.5315,19.5492,19.5256,19.5433,17700.0
2007-06-29 12:10:00,33.21,33.22,33.15,33.16,27900.0,19.5433,19.5492,19.508,19.5139,27900.0
2007-06-29 12:15:00,33.17,33.17,33.08,33.11,24900.0,19.5197,19.5197,19.4668,19.4844,24900.0
2007-06-29 12:20:00,33.11,33.11,33.05,33.05,28200.0,19.4844,19.4844,19.4491,19.4491,28200.0
2007-06-29 12:25:00,33.05,33.1,33.05,33.1,29600.0,19.4491,19.4785,19.4491,19.4785,29600.0
2007-06-29 12:30:00,33.1,33.1,33.03,33.05,42200.0,19.4785,19.4785,19.4373,19.4491,42200.0
2007-06-29 12:35:00,33.06,33.1,32.97,33.02,32900.0,19.455,19.4785,19.402,19.4315,32900.0
2007-06-29 12:40:00,33.02,33.08,33.01,33.06,24500.0,19.4315,19.4668,19.4256,19.455,24500.0
2007-06-29 12:45:00,33.07,33.07,33.02,33.04,15600.0,19.4609,19.4609,19.4315,19.4432,15600.0
2007-06-29 12:50:00,33.04,33.07,33.04,33.07,12800.0,19.4432,19.4609,19.4432,19.4609,12800.0
2007-06-29 12:55:00,33.07,33.09,33.06,33.07,13900.0,19.4609,19.4727,19.455,19.4609,13900.0
2007-06-29 13:00:00,33.08,33.09,33.05,33.05,19300.0,19.4668,19.4727,19.4491,19.4491,19300.0
2007-06-29 13:05:00,33.05,33.09,33.03,33.04,28700.0,19.4491,19.4727,19.4373,19.4432,28700.0
2007-06-29 13:10:00,33.04,33.09,33.04,33.07,19100.0,19.4432,19.4727,19.4432,19.4609,19100.0
2007-06-29 13:15:00,33.07,33.08,33.06,33.07,27800.0,19.4609,19.4668,19.455,19.4609,27800.0
2007-06-29 13:20:00,33.06,33.09,33.04,33.09,24400.0,19.455,19.4727,19.4432,19.4727,24400.0
2007-06-29 13:25:00,33.09,33.13,33.09,33.12,21200.0,19.4727,19.4962,19.4727,19.4903,21200.0
2007-06-29 13:30:00,33.13,33.13,33.07,33.07,33900.0,19.4962,19.4962,19.4609,19.4609,33900.0
2007-06-29 13:35:00,33.08,33.16,33.08,33.1,30600.0,19.4668,19.5139,19.4668,19.4785,30600.0
2007-06-29 13:40:00,33.1,33.13,33.09,33.12,17100.0,19.4785,19.4962,19.4727,19.4903,17100.0
2007-06-29 13:45:00,33.13,33.2,33.12,33.18,32600.0,19.4962,19.5374,19.4903,19.5256,32600.0
2007-06-29 13:50:00,33.18,33.18,33.15,33.15,27600.0,19.5256,19.5256,19.508,19.508,27600.0
2007-06-29 13:55:00,33.15,33.17,33.11,33.11,33000.0,19.508,19.5197,19.4844,19.4844,33000.0
2007-06-29 14:00:00,33.11,33.11,32.98,33.03,49000.0,19.4844,19.4844,19.4079,19.4373,49000.0
2007-06-29 14:05:00,33.04,33.04,32.97,33.0,53000.0,19.4432,19.4432,19.402,19.4197,53000.0
2007-06-29 14:10:00,33.0,33.03,32.96,33.03,44200.0,19.4197,19.4373,19.3962,19.4373,44200.0
2007-06-29 14:15:00,33.03,33.07,32.97,33.02,50700.0,19.4373,19.4609,19.402,19.4315,50700.0
2007-06-29 14:20:00,33.03,33.04,33.0,33.04,25800.0,19.4373,19.4432,19.4197,19.4432,25800.0
2007-06-29 14:25:00,33.05,33.07,32.99,33.01,40000.0,19.4491,19.4609,19.4138,19.4256,40000.0
2007-06-29 14:30:00,33.02,33.07,32.99,33.04,34700.0,19.4315,19.4609,19.4138,19.4432,34700.0
2007-06-29 14:35:00,33.04,33.13,33.02,33.13,34800.0,19.4432,19.4962,19.4315,19.4962,34800.0
2007-06-29 14:40:00,33.13,33.15,33.09,33.1,44600.0,19.4962,19.508,19.4727,19.4785,44600.0
2007-06-29 14:45:00,33.1,33.11,33.04,33.05,22900.0,19.4785,19.4844,19.4432,19.4491,22900.0
2007-06-29 14:50:00,33.05,33.06,33.01,33.02,24600.0,19.4491,19.455,19.4256,19.4315,24600.0
2007-06-29 14:55:00,33.03,33.04,32.99,33.01,34600.0,19.4373,19.4432,19.4138,19.4256,34600.0
2007-06-29 15:00:00,33.01,33.05,32.95,32.96,44500.0,19.4256,19.4491,19.3903,19.3962,44500.0
2007-06-29 15:05:00,32.95,32.98,32.9,32.98,68800.0,19.3903,19.4079,19.3608,19.4079,68800.0
2007-06-29 15:10:00,32.98,32.98,32.86,32.9,86300.0,19.4079,19.4079,19.3373,19.3608,86300.0
2007-06-29 15:15:00,32.9,32.95,32.88,32.95,46500.0,19.3608,19.3903,19.3491,19.3903,46500.0
2007-06-29 15:20:00,32.95,32.96,32.89,32.89,44600.0,19.3903,19.3962,19.355,19.355,44600.0
2007-06-29 15:25:00,32.9,32.91,32.85,32.87,74000.0,19.3608,19.3667,19.3314,19.3432,74000.0
2007-06-29 15:30:00,32.86,32.9,32.83,32.89,60700.0,19.3373,19.3608,19.3197,19.355,60700.0
2007-06-29 15:35:00,32.9,32.98,32.88,32.98,49300.0,19.3608,19.4079,19.3491,19.4079,49300.0
2007-06-29 15:40:00,32.98,33.03,32.94,32.96,98600.0,19.4079,19.4373,19.3844,19.3962,98600.0
2007-06-29 15:45:00,32.97,32.98,32.92,32.98,58600.0,19.402,19.4079,19.3726,19.4079,58600.0
2007-06-29 15:50:00,32.98,33.0,32.94,32.95,66100.0,19.4079,19.4197,19.3844,19.3903,66100.0
2007-06-29 15:55:00,32.95,33.01,32.93,32.94,122700.0,19.3903,19.4256,19.3785,19.3844,122700.0
2007-07-03 09:30:00,33.06,33.07,32.9,32.92,64500.0,19.5665,19.5724,19.4718,19.4837,64500.0
2007-07-03 09:35:00,32.92,33.08,32.92,33.05,39500.0,19.4837,19.5783,19.4837,19.5606,39500.0
2007-07-03 09:40:00,33.06,33.1,33.0,33.07,37900.0,19.5665,19.5902,19.531,19.5724,37900.0
2007-07-03 09:45:00,33.07,33.11,33.01,33.1,48300.0,19.5724,19.5961,19.5369,19.5902,48300.0
2007-07-03 09:50:00,33.1,33.14,33.03,33.12,45200.0,19.5902,19.6139,19.5488,19.602,45200.0
2007-07-03 09:55:00,33.12,33.16,33.11,33.11,22900.0,19.602,19.6257,19.5961,19.5961,22900.0
2007-07-03 10:00:00,33.11,33.17,33.08,33.13,48200.0,19.5961,19.6316,19.5783,19.6079,48200.0
2007-07-03 10:05:00,33.13,33.17,33.07,33.16,70000.0,19.6079,19.6316,19.5724,19.6257,70000.0
2007-07-03 10:10:00,33.16,33.18,33.1,33.14,40100.0,19.6257,19.6375,19.5902,19.6139,40100.0
2007-07-03 10:15:00,33.13,33.15,33.11,33.13,24300.0,19.6079,19.6198,19.5961,19.6079,24300.0
2007-07-03 10:20:00,33.13,33.2,33.12,33.2,32100.0,19.6079,19.6494,19.602,19.6494,32100.0
2007-07-03 10:25:00,33.2,33.2,33.16,33.17,20000.0,19.6494,19.6494,19.6257,19.6316,20000.0
2007-07-03 10:30:00,33.17,33.17,33.09,33.1,27900.0,19.6316,19.6316,19.5843,19.5902,27900.0
2007-07-03 10:35:00,33.1,33.12,33.09,33.11,34000.0,19.5902,19.602,19.5843,19.5961,34000.0
2007-07-03 10:40:00,33.11,33.13,33.11,33.13,11300.0,19.5961,19.6079,19.5961,19.6079,11300.0
2007-07-03 10:45:00,33.13,33.13,33.11,33.12,13600.0,19.6079,19.6079,19.5961,19.602,13600.0
2007-07-03 10:50:00,33.12,33.14,33.11,33.14,11700.0,19.602,19.6139,19.5961,19.6139,11700.0
2007-07-03 10:55:00,33.14,33.17,33.11,33.17,22800.0,19.6139,19.6316,19.5961,19.6316,22800.0
2007-07-03 11:00:00,33.17,33.19,33.11,33.11,67000.0,19.6316,19.6435,19.5961,19.5961,67000.0
2007-07-03 11:05:00,33.12,33.16,33.11,33.13,30400.0,19.602,19.6257,19.5961,19.6079,30400.0
2007-07-03 11:10:00,33.13,33.13,33.08,33.08,18100.0,19.6079,19.6079,19.5783,19.5783,18100.0
2007-07-03 11:15:00,33.08,33.12,33.07,33.11,22500.0,19.5783,19.602,19.5724,19.5961,22500.0
2007-07-03 11:20:00,33.11,33.13,33.11,33.12,17000.0,19.5961,19.6079,19.5961,19.602,17000.0
2007-07-03 11:25:00,33.12,33.13,33.1,33.11,16800.0,19.602,19.6079,19.5902,19.5961,16800.0
2007-07-03 11:30:00,33.11,33.12,33.1,33.11,28500.0,19.5961,19.602,19.5902,19.5961,28500.0
2007-07-03 11:35:00,33.12,33.12,33.09,33.1,29300.0,19.602,19.602,19.5843,19.5902,29300.0
2007-07-03 11:40:00,33.11,33.14,33.1,33.1,35500.0,19.5961,19.6139,19.5902,19.5902,35500.0
2007-07-03 11:45:00,33.11,33.11,33.09,33.09,9400.0,19.5961,19.5961,19.5843,19.5843,9400.0
2007-07-03 11:50:00,33.09,33.1,33.08,33.09,7400.0,19.5843,19.5902,19.5783,19.5843,7400.0
2007-07-03 11:55:00,33.09,33.12,33.08,33.11,21700.0,19.5843,19.602,19.5783,19.5961,21700.0
2007-07-03 12:00:00,33.12,33.19,33.12,33.19,35500.0,19.602,19.6435,19.602,19.6435,35500.0
2007-07-03 12:05:00,33.19,33.22,33.18,33.21,27900.0,19.6435,19.6612,19.6375,19.6553,27900.0
2007-07-03 12:10:00,33.21,33.22,33.17,33.18,27600.0,19.6553,19.6612,19.6316,19.6375,27600.0
2007-07-03 12:15:00,33.18,33.18,33.15,33.15,17600.0,19.6375,19.6375,19.6198,19.6198,17600.0
2007-07-03 12:20:00,33.15,33.16,33.13,33.14,14800.0,19.6198,19.6257,19.6079,19.6139,14800.0
2007-07-03 12:25:00,33.14,33.15,33.11,33.12,23100.0,19.6139,19.6198,19.5961,19.602,23100.0
2007-07-03 12:30:00,33.13,33.15,33.12,33.15,17800.0,19.6079,19.6198,19.602,19.6198,17800.0
2007-07-03 12:35:00,33.14,33.15,33.13,33.13,22300.0,19.6139,19.6198,19.6079,19.6079,22300.0
2007-07-03 12:40:00,33.14,33.17,33.13,33.17,21900.0,19.6139,19.6316,19.6079,19.6316,21900.0
2007-07-03 12:45:00,33.17,33.18,33.15,33.15,30000.0,19.6316,19.6375,19.6198,19.6198,30000.0
2007-07-03 12:50:00,33.14,33.17,33.1,33.17,29300.0,19.6139,19.6316,19.5902,19.6316,29300.0
2007-07-03 12:55:00,33.16,33.2,33.15,33.16,35800.0,19.6257,19.6494,19.6198,19.6257,35800.0
2007-07-05 09:30:00,32.97,33.07,32.96,32.97,67000.0,19.5132,19.5724,19.5073,19.5132,67000.0
2007-07-05 09:35:00,32.99,33.07,32.97,33.07,13700.0,19.5251,19.5724,19.5132,19.5724,13700.0
2007-07-05 09:40:00,33.07,33.17,33.07,33.17,20800.0,19.5724,19.6316,19.5724,19.6316,20800.0
2007-07-05 09:45:00,33.17,33.2,33.14,33.19,27400.0,19.6316,19.6494,19.6139,19.6435,27400.0
2007-07-05 09:50:00,33.19,33.25,33.18,33.24,18300.0,19.6435,19.679,19.6375,19.673,18300.0
2007-07-05 09:55:00,33.24,33.25,33.22,33.23,14300.0,19.673,19.679,19.6612,19.6671,14300.0
2007-07-05 10:00:00,33.24,33.24,33.22,33.24,34100.0,19.673,19.673,19.6612,19.673,34100.0
2007-07-05 10:05:00,33.24,33.25,33.19,33.19,24700.0,19.673,19.679,19.6435,19.6435,24700.0
2007-07-05 10:10:00,33.2,33.27,33.19,33.21,46800.0,19.6494,19.6908,19.6435,19.6553,46800.0
2007-07-05 10:15:00,33.21,33.21,33.17,33.17,26200.0,19.6553,19.6553,19.6316,19.6316,26200.0
2007-07-05 10:20:00,33.17,33.2,33.16,33.19,23500.0,19.6316,19.6494,19.6257,19.6435,23500.0
2007-07-05 10:25:00,33.19,33.2,33.18,33.2,11700.0,19.6435,19.6494,19.6375,19.6494,11700.0
2007-07-05 10:30:00,33.21,33.28,33.21,33.23,29400.0,19.6553,19.6967,19.6553,19.6671,29400.0
2007-07-05 10:35:00,33.24,33.27,33.2,33.2,47400.0,19.673,19.6908,19.6494,19.6494,47400.0
2007-07-05 10:40:00,33.2,33.21,33.2,33.21,15900.0,19.6494,19.6553,19.6494,19.6553,15900.0
2007-07-05 10:45:00,33.21,33.21,33.2,33.21,13900.0,19.6553,19.6553,19.6494,19.6553,13900.0
2007-07-05 10:50:00,33.2,33.24,33.18,33.23,52400.0,19.6494,19.673,19.6375,19.6671,52400.0
2007-07-05 10:55:00,33.24,33.25,33.23,33.23,11500.0,19.673,19.679,19.6671,19.6671,11500.0
2007-07-05 11:00:00,33.23,33.25,33.2,33.24,47400.0,19.6671,19.679,19.6494,19.673,47400.0
2007-07-05 11:05:00,33.25,33.27,33.2,33.2,27300.0,19.679,19.6908,19.6494,19.6494,27300.0
2007-07-05 11:10:00,33.2,33.24,33.2,33.21,34700.0,19.6494,19.673,19.6494,19.6553,34700.0
2007-07-05 11:15:00,33.21,33.21,33.2,33.2,13000.0,19.6553,19.6553,19.6494,19.6494,13000.0
2007-07-05 11:20:00,33.21,33.25,33.2,33.24,31100.0,19.6553,19.679,19.6494,19.673,31100.0
2007-07-05 11:25:00,33.24,33.25,33.23,33.25,31700.0,19.673,19.679,19.6671,19.679,31700.0
2007-07-05 11:30:00,33.25,33.27,33.24,33.26,17400.0,19.679,19.6908,19.673,19.6849,17400.0
2007-07-05 11:35:00,33.26,33.26,33.2,33.22,36200.0,19.6849,19.6849,19.6494,19.6612,36200.0
2007-07-05 11:40:00,33.22,33.27,33.21,33.24,25900.0,19.6612,19.6908,19.6553,19.673,25900.0
2007-07-05 11:45:00,33.23,33.23,33.21,33.23,23500.0,19.6671,19.6671,19.6553,19.6671,23500.0
2007-07-05 11:50:00,33.22,33.23,33.21,33.21,8900.0,19.6612,19.6671,19.6553,19.6553,8900.0
2007-07-05 11:55:00,33.21,33.22,33.2,33.22,10300.0,19.6553,19.6612,19.6494,19.6612,10300.0
2007-07-05 12:00:00,33.22,33.26,33.2,33.24,27600.0,19.6612,19.6849,19.6494,19.673,27600.0
2007-07-05 12:05:00,33.24,33.25,33.22,33.24,19600.0,19.673,19.679,19.6612,19.673,19600.0
2007-07-05 12:10:00,33.24,33.24,33.21,33.21,14900.0,19.673,19.673,19.6553,19.6553,14900.0
2007-07-05 12:15:00,33.21,33.25,33.21,33.21,21400.0,19.6553,19.679,19.6553,19.6553,21400.0
2007-07-05 12:20:00,33.21,33.23,33.2,33.23,29600.0,19.6553,19.6671,19.6494,19.6671,29600.0
2007-07-05 12:25:00,33.23,33.26,33.22,33.24,34500.0,19.6671,19.6849,19.6612,19.673,34500.0
2007-07-05 12:30:00,33.24,33.26,33.22,33.22,37300.0,19.673,19.6849,19.6612,19.6612,37300.0
2007-07-05 12:35:00,33.23,33.23,33.2,33.2,29500.0,19.6671,19.6671,19.6494,19.6494,29500.0
2007-07-05 12:40:00,33.19,33.21,33.18,33.19,46200.0,19.6435,19.6553,19.6375,19.6435,46200.0
2007-07-05 12:45:00,33.19,33.21,33.18,33.21,36800.0,19.6435,19.6553,19.6375,19.6553,36800.0
2007-07-05 12:50:00,33.21,33.21,33.18,33.18,32400.0,19.6553,19.6553,19.6375,19.6375,32400.0
2007-07-05 12:55:00,33.19,33.23,33.18,33.21,20200.0,19.6435,19.6671,19.6375,19.6553,20200.0
2007-07-05 13:00:00,33.21,33.22,33.2,33.2,15600.0,19.6553,19.6612,19.6494,19.6494,15600.0
2007-07-05 13:05:00,33.2,33.21,33.2,33.2,70300.0,19.6494,19.6553,19.6494,19.6494,70300.0
2007-07-05 13:10:00,33.2,33.21,33.19,33.19,11000.0,19.6494,19.6553,19.6435,19.6435,11000.0
2007-07-05 13:15:00,33.19,33.2,33.19,33.19,18600.0,19.6435,19.6494,19.6435,19.6435,18600.0
2007-07-05 13:20:00,33.19,33.2,33.19,33.19,7400.0,19.6435,19.6494,19.6435,19.6435,7400.0
2007-07-05 13:25:00,33.2,33.2,33.18,33.19,25700.0,19.6494,19.6494,19.6375,19.6435,25700.0
2007-07-05 13:30:00,33.19,33.2,33.15,33.19,37000.0,19.6435,19.6494,19.6198,19.6435,37000.0
2007-07-05 13:35:00,33.19,33.2,33.19,33.19,34200.0,19.6435,19.6494,19.6435,19.6435,34200.0
2007-07-05 13:40:00,33.19,33.2,33.18,33.2,25600.0,19.6435,19.6494,19.6375,19.6494,25600.0
2007-07-05 13:45:00,33.19,33.25,33.19,33.23,29100.0,19.6435,19.679,19.6435,19.6671,29100.0
2007-07-05 13:50:00,33.24,33.24,33.18,33.18,47000.0,19.673,19.673,19.6375,19.6375,47000.0
2007-07-05 13:55:00,33.18,33.19,33.12,33.12,22100.0,19.6375,19.6435,19.602,19.602,22100.0
2007-07-05 14:00:00,33.12,33.18,33.12,33.18,44000.0,19.602,19.6375,19.602,19.6375,44000.0
2007-07-05 14:05:00,33.17,33.19,33.1,33.12,33300.0,19.6316,19.6435,19.5902,19.602,33300.0
2007-07-05 14:10:00,33.12,33.14,33.1,33.13,38200.0,19.602,19.6139,19.5902,19.6079,38200.0
2007-07-05 14:15:00,33.13,33.18,33.11,33.12,37800.0,19.6079,19.6375,19.5961,19.602,37800.0
2007-07-05 14:20:00,33.12,33.14,33.1,33.13,14200.0,19.602,19.6139,19.5902,19.6079,14200.0
2007-07-05 14:25:00,33.13,33.13,33.1,33.11,18500.0,19.6079,19.6079,19.5902,19.5961,18500.0
2007-07-05 14:30:00,33.12,33.14,33.11,33.14,27800.0,19.602,19.6139,19.5961,19.6139,27800.0
2007-07-05 14:35:00,33.14,33.14,33.11,33.12,15200.0,19.6139,19.6139,19.5961,19.602,15200.0
2007-07-05 14:40:00,33.12,33.12,33.06,33.09,37900.0,19.602,19.602,19.5665,19.5843,37900.0
2007-07-05 14:45:00,33.09,33.11,33.08,33.1,20800.0,19.5843,19.5961,19.5783,19.5902,20800.0
2007-07-05 14:50:00,33.09,33.1,33.04,33.06,59000.0,19.5843,19.5902,19.5547,19.5665,59000.0
2007-07-05 14:55:00,33.06,33.07,33.03,33.06,26800.0,19.5665,19.5724,19.5488,19.5665,26800.0
2007-07-05 15:00:00,33.06,33.07,33.02,33.03,41000.0,19.5665,19.5724,19.5428,19.5488,41000.0
2007-07-05 15:05:00,33.03,33.11,33.03,33.09,33000.0,19.5488,19.5961,19.5488,19.5843,33000.0
2007-07-05 15:10:00,33.09,33.09,33.01,33.02,52500.0,19.5843,19.5843,19.5369,19.5428,52500.0
2007-07-05 15:15:00,33.02,33.04,32.96,32.96,41000.0,19.5428,19.5547,19.5073,19.5073,41000.0
2007-07-05 15:20:00,32.96,33.01,32.95,33.0,46200.0,19.5073,19.5369,19.5014,19.531,46200.0
2007-07-05 15:25:00,33.0,33.03,32.99,33.0,37900.0,19.531,19.5488,19.5251,19.531,37900.0
2007-07-05 15:30:00,33.0,33.06,33.0,33.05,42500.0,19.531,19.5665,19.531,19.5606,42500.0
2007-07-05 15:35:00,33.05,33.08,33.03,33.08,24500.0,19.5606,19.5783,19.5488,19.5783,24500.0
2007-07-05 15:40:00,33.08,33.08,33.04,33.08,27600.0,19.5783,19.5783,19.5547,19.5783,27600.0
2007-07-05 15:45:00,33.07,33.1,33.04,33.1,37400.0,19.5724,19.5902,19.5547,19.5902,37400.0
2007-07-05 15:50:00,33.11,33.11,33.06,33.1,38700.0,19.5961,19.5961,19.5665,19.5902,38700.0
2007-07-05 15:55:00,33.11,33.16,33.09,33.11,158400.0,19.5961,19.6257,19.5843,19.5961,158400.0
2007-07-06 09:30:00,32.98,32.98,32.78,32.78,48300.0,19.5192,19.5192,19.4008,19.4008,48300.0
2007-07-06 09:35:00,32.78,32.78,32.69,32.74,35300.0,19.4008,19.4008,19.3475,19.3771,35300.0
2007-07-06 09:40:00,32.75,32.79,32.74,32.77,23300.0,19.383,19.4067,19.3771,19.3949,23300.0
2007-07-06 09:45:00,32.77,32.77,32.7,32.71,44400.0,19.3949,19.3949,19.3534,19.3594,44400.0
2007-07-06 09:50:00,32.72,32.74,32.71,32.73,26200.0,19.3653,19.3771,19.3594,19.3712,26200.0
2007-07-06 09:55:00,32.74,32.77,32.71,32.73,32500.0,19.3771,19.3949,19.3594,19.3712,32500.0
2007-07-06 10:00:00,32.73,32.75,32.68,32.69,43200.0,19.3712,19.383,19.3416,19.3475,43200.0
2007-07-06 10:05:00,32.7,32.74,32.69,32.71,40000.0,19.3534,19.3771,19.3475,19.3594,40000.0
2007-07-06 10:10:00,32.72,32.72,32.68,32.71,23700.0,19.3653,19.3653,19.3416,19.3594,23700.0
2007-07-06 10:15:00,32.71,32.74,32.7,32.73,16000.0,19.3594,19.3771,19.3534,19.3712,16000.0
2007-07-06 10:20:00,32.73,32.73,32.7,32.7,18400.0,19.3712,19.3712,19.3534,19.3534,18400.0
2007-07-06 10:25:00,32.71,32.71,32.66,32.68,30300.0,19.3594,19.3594,19.3298,19.3416,30300.0
2007-07-06 10:30:00,32.68,32.69,32.63,32.66,63900.0,19.3416,19.3475,19.312,19.3298,63900.0
2007-07-06 10:35:00,32.67,32.68,32.65,32.66,26200.0,19.3357,19.3416,19.3239,19.3298,26200.0
2007-07-06 10:40:00,32.66,32.66,32.62,32.62,17000.0,19.3298,19.3298,19.3061,19.3061,17000.0
2007-07-06 10:45:00,32.63,32.63,32.6,32.61,18300.0,19.312,19.312,19.2943,19.3002,18300.0
2007-07-06 10:50:00,32.61,32.62,32.6,32.61,27400.0,19.3002,19.3061,19.2943,19.3002,27400.0
2007-07-06 10:55:00,32.61,32.61,32.56,32.58,47100.0,19.3002,19.3002,19.2706,19.2824,47100.0
2007-07-06 11:00:00,32.59,32.62,32.59,32.62,22800.0,19.2883,19.3061,19.2883,19.3061,22800.0
2007-07-06 11:05:00,32.62,32.65,32.58,32.6,42500.0,19.3061,19.3239,19.2824,19.2943,42500.0
2007-07-06 11:10:00,32.61,32.66,32.6,32.65,62000.0,19.3002,19.3298,19.2943,19.3239,62000.0
2007-07-06 11:15:00,32.65,32.67,32.65,32.66,23900.0,19.3239,19.3357,19.3239,19.3298,23900.0
2007-07-06 11:20:00,32.66,32.67,32.64,32.64,21500.0,19.3298,19.3357,19.3179,19.3179,21500.0
2007-07-06 11:25:00,32.64,32.65,32.59,32.59,14200.0,19.3179,19.3239,19.2883,19.2883,14200.0
2007-07-06 11:30:00,32.59,32.6,32.58,32.59,38100.0,19.2883,19.2943,19.2824,19.2883,38100.0
2007-07-06 11:35:00,32.59,32.59,32.57,32.58,16900.0,19.2883,19.2883,19.2765,19.2824,16900.0
2007-07-06 11:40:00,32.58,32.61,32.57,32.59,24500.0,19.2824,19.3002,19.2765,19.2883,24500.0
2007-07-06 11:45:00,32.59,32.62,32.57,32.57,30000.0,19.2883,19.3061,19.2765,19.2765,30000.0
2007-07-06 11:50:00,32.57,32.62,32.57,32.61,33300.0,19.2765,19.3061,19.2765,19.3002,33300.0
2007-07-06 11:55:00,32.6,32.61,32.59,32.6,17900.0,19.2943,19.3002,19.2883,19.2943,17900.0
2007-07-06 12:00:00,32.6,32.6,32.58,32.59,30500.0,19.2943,19.2943,19.2824,19.2883,30500.0
2007-07-06 12:05:00,32.59,32.61,32.58,32.58,26600.0,19.2883,19.3002,19.2824,19.2824,26600.0
2007-07-06 12:10:00,32.58,32.59,32.55,32.55,23100.0,19.2824,19.2883,19.2647,19.2647,23100.0
2007-07-06 12:15:00,32.55,32.55,32.51,32.51,14600.0,19.2647,19.2647,19.241,19.241,14600.0
2007-07-06 12:20:00,32.51,32.54,32.5,32.52,25100.0,19.241,19.2587,19.2351,19.2469,25100.0
2007-07-06 12:25:00,32.52,32.57,32.5,32.55,38000.0,19.2469,19.2765,19.2351,19.2647,38000.0
2007-07-06 12:30:00,32.56,32.56,32.52,32.52,12300.0,19.2706,19.2706,19.2469,19.2469,12300.0
2007-07-06 12:35:00,32.52,32.61,32.52,32.61,41400.0,19.2469,19.3002,19.2469,19.3002,41400.0
2007-07-06 12:40:00,32.61,32.66,32.6,32.66,38000.0,19.3002,19.3298,19.2943,19.3298,38000.0
2007-07-06 12:45:00,32.65,32.71,32.65,32.69,35300.0,19.3239,19.3594,19.3239,19.3475,35300.0
2007-07-06 12:50:00,32.7,32.7,32.69,32.69,8900.0,19.3534,19.3534,19.3475,19.3475,8900.0
2007-07-06 12:55:00,32.69,32.7,32.68,32.68,12300.0,19.3475,19.3534,19.3416,19.3416,12300.0
2007-07-06 13:00:00,32.69,32.69,32.67,32.67,15800.0,19.3475,19.3475,19.3357,19.3357,15800.0
2007-07-06 13:05:00,32.67,32.67,32.63,32.64,12500.0,19.3357,19.3357,19.312,19.3179,12500.0
2007-07-06 13:10:00,32.64,32.71,32.64,32.7,17300.0,19.3179,19.3594,19.3179,19.3534,17300.0
2007-07-06 13:15:00,32.7,32.72,32.7,32.71,15100.0,19.3534,19.3653,19.3534,19.3594,15100.0
2007-07-06 13:20:00,32.71,32.72,32.7,32.72,11200.0,19.3594,19.3653,19.3534,19.3653,11200.0
2007-07-06 13:25:00,32.73,32.73,32.72,32.72,10300.0,19.3712,19.3712,19.3653,19.3653,10300.0
2007-07-06 13:30:00,32.72,32.73,32.66,32.7,33300.0,19.3653,19.3712,19.3298,19.3534,33300.0
2007-07-06 13:35:00,32.7,32.7,32.65,32.68,22900.0,19.3534,19.3534,19.3239,19.3416,22900.0
2007-07-06 13:40:00,32.69,32.69,32.64,32.64,12600.0,19.3475,19.3475,19.3179,19.3179,12600.0
2007-07-06 13:45:00,32.64,32.65,32.61,32.65,17700.0,19.3179,19.3239,19.3002,19.3239,17700.0
2007-07-06 13:50:00,32.66,32.71,32.65,32.7,19300.0,19.3298,19.3594,19.3239,19.3534,19300.0
2007-07-06 13:55:00,32.71,32.73,32.68,32.68,23300.0,19.3594,19.3712,19.3416,19.3416,23300.0
2007-07-06 14:00:00,32.68,32.7,32.66,32.67,27900.0,19.3416,19.3534,19.3298,19.3357,27900.0
2007-07-06 14:05:00,32.67,32.69,32.66,32.69,14500.0,19.3357,19.3475,19.3298,19.3475,14500.0
2007-07-06 14:10:00,32.69,32.71,32.69,32.7,20500.0,19.3475,19.3594,19.3475,19.3534,20500.0
2007-07-06 14:15:00,32.7,32.71,32.65,32.7,30700.0,19.3534,19.3594,19.3239,19.3534,30700.0
2007-07-06 14:20:00,32.71,32.71,32.69,32.69,16700.0,19.3594,19.3594,19.3475,19.3475,16700.0
2007-07-06 14:25:00,32.69,32.71,32.66,32.71,20500.0,19.3475,19.3594,19.3298,19.3594,20500.0
2007-07-06 14:30:00,32.7,32.71,32.69,32.71,9900.0,19.3534,19.3594,19.3475,19.3594,9900.0
2007-07-06 14:35:00,32.71,32.71,32.7,32.7,8100.0,19.3594,19.3594,19.3534,19.3534,8100.0
2007-07-06 14:40:00,32.71,32.72,32.69,32.7,25000.0,19.3594,19.3653,19.3475,19.3534,25000.0
2007-07-06 14:45:00,32.71,32.71,32.68,32.7,19100.0,19.3594,19.3594,19.3416,19.3534,19100.0
2007-07-06 14:50:00,32.7,32.7,32.68,32.69,27400.0,19.3534,19.3534,19.3416,19.3475,27400.0
2007-07-06 14:55:00,32.69,32.72,32.68,32.69,29900.0,19.3475,19.3653,19.3416,19.3475,29900.0
2007-07-06 15:00:00,32.7,32.7,32.69,32.7,10700.0,19.3534,19.3534,19.3475,19.3534,10700.0
2007-07-06 15:05:00,32.7,32.7,32.69,32.7,14900.0,19.3534,19.3534,19.3475,19.3534,14900.0
2007-07-06 15:10:00,32.7,32.71,32.69,32.69,16300.0,19.3534,19.3594,19.3475,19.3475,16300.0
2007-07-06 15:15:00,32.69,32.72,32.69,32.71,18000.0,19.3475,19.3653,19.3475,19.3594,18000.0
2007-07-06 15:20:00,32.72,32.73,32.68,32.68,29400.0,19.3653,19.3712,19.3416,19.3416,29400.0
2007-07-06 15:25:00,32.69,32.71,32.67,32.7,34400.0,19.3475,19.3594,19.3357,19.3534,34400.0
2007-07-06 15:30:00,32.7,32.74,32.7,32.7,38300.0,19.3534,19.3771,19.3534,19.3534,38300.0
2007-07-06 15:35:00,32.7,32.71,32.66,32.67,53600.0,19.3534,19.3594,19.3298,19.3357,53600.0
2007-07-06 15:40:00,32.67,32.7,32.64,32.64,85400.0,19.3357,19.3534,19.3179,19.3179,85400.0
2007-07-06 15:45:00,32.65,32.66,32.62,32.62,67100.0,19.3239,19.3298,19.3061,19.3061,67100.0
2007-07-06 15:50:00,32.62,32.64,32.6,32.62,112000.0,19.3061,19.3179,19.2943,19.3061,112000.0
2007-07-06 15:55:00,32.62,32.65,32.58,32.65,137600.0,19.3061,19.3239,19.2824,19.3239,137600.0
2007-07-09 09:30:00,32.63,32.7,32.55,32.61,50900.0,19.312,19.3534,19.2647,19.3002,50900.0
2007-07-09 09:35:00,32.61,32.66,32.6,32.61,29400.0,19.3002,19.3298,19.2943,19.3002,29400.0
2007-07-09 09:40:00,32.61,32.65,32.61,32.62,26600.0,19.3002,19.3239,19.3002,19.3061,26600.0
2007-07-09 09:45:00,32.62,32.63,32.52,32.52,37900.0,19.3061,19.312,19.2469,19.2469,37900.0
2007-07-09 09:50:00,32.52,32.57,32.52,32.57,23100.0,19.2469,19.2765,19.2469,19.2765,23100.0
2007-07-09 09:55:00,32.57,32.57,32.52,32.55,23800.0,19.2765,19.2765,19.2469,19.2647,23800.0
2007-07-09 10:00:00,32.56,32.59,32.55,32.58,28800.0,19.2706,19.2883,19.2647,19.2824,28800.0
2007-07-09 10:05:00,32.58,32.59,32.53,32.54,46700.0,19.2824,19.2883,19.2528,19.2587,46700.0
2007-07-09 10:10:00,32.54,32.6,32.52,32.54,30500.0,19.2587,19.2943,19.2469,19.2587,30500.0
2007-07-09 10:15:00,32.54,32.55,32.49,32.5,28000.0,19.2587,19.2647,19.2292,19.2351,28000.0
2007-07-09 10:20:00,32.5,32.57,32.49,32.5,28700.0,19.2351,19.2765,19.2292,19.2351,28700.0
2007-07-09 10:25:00,32.5,32.54,32.46,32.49,23600.0,19.2351,19.2587,19.2114,19.2292,23600.0
2007-07-09 10:30:00,32.49,32.5,32.46,32.47,29300.0,19.2292,19.2351,19.2114,19.2173,29300.0
2007-07-09 10:35:00,32.47,32.54,32.45,32.54,31800.0,19.2173,19.2587,19.2055,19.2587,31800.0
2007-07-09 10:40:00,32.54,32.55,32.5,32.5,17000.0,19.2587,19.2647,19.2351,19.2351,17000.0
2007-07-09 10:45:00,32.5,32.51,32.45,32.46,19400.0,19.2351,19.241,19.2055,19.2114,19400.0
2007-07-09 10:50:00,32.46,32.48,32.44,32.44,29900.0,19.2114,19.2232,19.1996,19.1996,29900.0
2007-07-09 10:55:00,32.44,32.46,32.41,32.42,58300.0,19.1996,19.2114,19.1818,19.1877,58300.0
2007-07-09 11:00:00,32.43,32.44,32.4,32.43,42300.0,19.1936,19.1996,19.1759,19.1936,42300.0
2007-07-09 11:05:00,32.43,32.5,32.43,32.5,34200.0,19.1936,19.2351,19.1936,19.2351,34200.0
2007-07-09 11:10:00,32.5,32.52,32.49,32.51,20000.0,19.2351,19.2469,19.2292,19.241,20000.0
2007-07-09 11:15:00,32.51,32.56,32.5,32.55,44800.0,19.241,19.2706,19.2351,19.2647,44800.0
2007-07-09 11:20:00,32.56,32.59,32.5,32.55,55300.0,19.2706,19.2883,19.2351,19.2647,55300.0
2007-07-09 11:25:00,32.55,32.59,32.55,32.58,9400.0,19.2647,19.2883,19.2647,19.2824,9400.0
2007-07-09 11:30:00,32.58,32.58,32.55,32.55,10200.0,19.2824,19.2824,19.2647,19.2647,10200.0
2007-07-09 11:35:00,32.55,32.58,32.55,32.55,11300.0,19.2647,19.2824,19.2647,19.2647,11300.0
2007-07-09 11:40:00,32.55,32.58,32.52,32.52,22100.0,19.2647,19.2824,19.2469,19.2469,22100.0
2007-07-09 11:45:00,32.52,32.55,32.51,32.54,12800.0,19.2469,19.2647,19.241,19.2587,12800.0
2007-07-09 11:50:00,32.55,32.56,32.54,32.55,9100.0,19.2647,19.2706,19.2587,19.2647,9100.0
2007-07-09 11:55:00,32.56,32.58,32.55,32.57,10700.0,19.2706,19.2824,19.2647,19.2765,10700.0
2007-07-09 12:00:00,32.57,32.57,32.56,32.56,3700.0,19.2765,19.2765,19.2706,19.2706,3700.0
2007-07-09 12:05:00,32.57,32.6,32.56,32.59,10400.0,19.2765,19.2943,19.2706,19.2883,10400.0
2007-07-09 12:10:00,32.59,32.6,32.56,32.57,32600.0,19.2883,19.2943,19.2706,19.2765,32600.0
2007-07-09 12:15:00,32.58,32.6,32.56,32.6,53500.0,19.2824,19.2943,19.2706,19.2943,53500.0
2007-07-09 12:20:00,32.6,32.61,32.58,32.58,12200.0,19.2943,19.3002,19.2824,19.2824,12200.0
2007-07-09 12:25:00,32.58,32.59,32.58,32.59,7200.0,19.2824,19.2883,19.2824,19.2883,7200.0
2007-07-09 12:30:00,32.59,32.64,32.58,32.63,10800.0,19.2883,19.3179,19.2824,19.312,10800.0
2007-07-09 12:35:00,32.63,32.64,32.62,32.62,13600.0,19.312,19.3179,19.3061,19.3061,13600.0
2007-07-09 12:40:00,32.62,32.64,32.59,32.63,11400.0,19.3061,19.3179,19.2883,19.312,11400.0
2007-07-09 12:45:00,32.63,32.63,32.58,32.6,19200.0,19.312,19.312,19.2824,19.2943,19200.0
2007-07-09 12:50:00,32.6,32.61,32.6,32.6,6400.0,19.2943,19.3002,19.2943,19.2943,6400.0
2007-07-09 12:55:00,32.61,32.63,32.6,32.61,8000.0,19.3002,19.312,19.2943,19.3002,8000.0
2007-07-09 13:00:00,32.61,32.64,32.6,32.64,25600.0,19.3002,19.3179,19.2943,19.3179,25600.0
2007-07-09 13:05:00,32.64,32.64,32.6,32.61,13000.0,19.3179,19.3179,19.2943,19.3002,13000.0
2007-07-09 13:10:00,32.61,32.62,32.61,32.62,17700.0,19.3002,19.3061,19.3002,19.3061,17700.0
2007-07-09 13:15:00,32.62,32.64,32.62,32.64,17700.0,19.3061,19.3179,19.3061,19.3179,17700.0
2007-07-09 13:20:00,32.64,32.65,32.63,32.64,10700.0,19.3179,19.3239,19.312,19.3179,10700.0
2007-07-09 13:25:00,32.64,32.65,32.64,32.65,5400.0,19.3179,19.3239,19.3179,19.3239,5400.0
2007-07-09 13:30:00,32.64,32.65,32.62,32.62,19200.0,19.3179,19.3239,19.3061,19.3061,19200.0
2007-07-09 13:35:00,32.62,32.65,32.62,32.64,15800.0,19.3061,19.3239,19.3061,19.3179,15800.0
2007-07-09 13:40:00,32.64,32.65,32.57,32.62,30500.0,19.3179,19.3239,19.2765,19.3061,30500.0
2007-07-09 13:45:00,32.63,32.63,32.56,32.6,35800.0,19.312,19.312,19.2706,19.2943,35800.0
2007-07-09 13:50:00,32.6,32.6,32.58,32.58,12000.0,19.2943,19.2943,19.2824,19.2824,12000.0
2007-07-09 13:55:00,32.59,32.59,32.58,32.58,7800.0,19.2883,19.2883,19.2824,19.2824,7800.0
2007-07-09 14:00:00,32.58,32.59,32.57,32.58,19500.0,19.2824,19.2883,19.2765,19.2824,19500.0
2007-07-09 14:05:00,32.58,32.58,32.56,32.56,7300.0,19.2824,19.2824,19.2706,19.2706,7300.0
2007-07-09 14:10:00,32.57,32.6,32.56,32.59,21800.0,19.2765,19.2943,19.2706,19.2883,21800.0
2007-07-09 14:15:00,32.59,32.59,32.54,32.54,28500.0,19.2883,19.2883,19.2587,19.2587,28500.0
2007-07-09 14:20:00,32.55,32.57,32.55,32.55,11500.0,19.2647,19.2765,19.2647,19.2647,11500.0
2007-07-09 14:25:00,32.55,32.56,32.53,32.56,20400.0,19.2647,19.2706,19.2528,19.2706,20400.0
2007-07-09 14:30:00,32.56,32.57,32.54,32.56,19600.0,19.2706,19.2765,19.2587,19.2706,19600.0
2007-07-09 14:35:00,32.55,32.56,32.49,32.5,47300.0,19.2647,19.2706,19.2292,19.2351,47300.0
2007-07-09 14:40:00,32.52,32.52,32.5,32.51,15500.0,19.2469,19.2469,19.2351,19.241,15500.0
2007-07-09 14:45:00,32.51,32.65,32.51,32.64,55400.0,19.241,19.3239,19.241,19.3179,55400.0
2007-07-09 14:50:00,32.65,32.67,32.65,32.66,28000.0,19.3239,19.3357,19.3239,19.3298,28000.0
2007-07-09 14:55:00,32.66,32.68,32.66,32.68,18000.0,19.3298,19.3416,19.3298,19.3416,18000.0
2007-07-09 15:00:00,32.68,32.73,32.68,32.71,43600.0,19.3416,19.3712,19.3416,19.3594,43600.0
2007-07-09 15:05:00,32.72,32.72,32.69,32.69,27800.0,19.3653,19.3653,19.3475,19.3475,27800.0
2007-07-09 15:10:00,32.69,32.69,32.65,32.67,37300.0,19.3475,19.3475,19.3239,19.3357,37300.0
2007-07-09 15:15:00,32.68,32.71,32.67,32.7,23800.0,19.3416,19.3594,19.3357,19.3534,23800.0
2007-07-09 15:20:00,32.7,32.7,32.63,32.66,34500.0,19.3534,19.3534,19.312,19.3298,34500.0
2007-07-09 15:25:00,32.66,32.67,32.64,32.64,29500.0,19.3298,19.3357,19.3179,19.3179,29500.0
2007-07-09 15:30:00,32.65,32.65,32.62,32.63,29300.0,19.3239,19.3239,19.3061,19.312,29300.0
2007-07-09 15:35:00,32.64,32.7,32.63,32.69,52000.0,19.3179,19.3534,19.312,19.3475,52000.0
2007-07-09 15:40:00,32.69,32.7,32.66,32.66,45700.0,19.3475,19.3534,19.3298,19.3298,45700.0
2007-07-09 15:45:00,32.67,32.68,32.65,32.66,55400.0,19.3357,19.3416,19.3239,19.3298,55400.0
2007-07-09 15:50:00,32.66,32.67,32.6,32.62,59900.0,19.3298,19.3357,19.2943,19.3061,59900.0
2007-07-09 15:55:00,32.61,32.62,32.56,32.59,107100.0,19.3002,19.3061,19.2706,19.2883,107100.0
2007-07-10 09:30:00,32.26,32.46,32.25,32.43,68500.0,19.093,19.2114,19.0871,19.1936,68500.0
2007-07-10 09:35:00,32.44,32.5,32.41,32.41,26000.0,19.1996,19.2351,19.1818,19.1818,26000.0
2007-07-10 09:40:00,32.42,32.44,32.37,32.41,30800.0,19.1877,19.1996,19.1581,19.1818,30800.0
2007-07-10 09:45:00,32.41,32.45,32.38,32.38,40800.0,19.1818,19.2055,19.1641,19.1641,40800.0
2007-07-10 09:50:00,32.38,32.48,32.38,32.42,19900.0,19.1641,19.2232,19.1641,19.1877,19900.0
2007-07-10 09:55:00,32.41,32.42,32.33,32.33,196500.0,19.1818,19.1877,19.1345,19.1345,196500.0
2007-07-10 10:00:00,32.34,32.34,32.28,32.29,37100.0,19.1404,19.1404,19.1049,19.1108,37100.0
2007-07-10 10:05:00,32.3,32.35,32.29,32.35,17400.0,19.1167,19.1463,19.1108,19.1463,17400.0
2007-07-10 10:10:00,32.35,32.42,32.34,32.41,32400.0,19.1463,19.1877,19.1404,19.1818,32400.0
2007-07-10 10:15:00,32.41,32.46,32.38,32.38,21000.0,19.1818,19.2114,19.1641,19.1641,21000.0
2007-07-10 10:20:00,32.38,32.45,32.37,32.41,31500.0,19.1641,19.2055,19.1581,19.1818,31500.0
2007-07-10 10:25:00,32.41,32.43,32.39,32.41,12400.0,19.1818,19.1936,19.17,19.1818,12400.0
2007-07-10 10:30:00,32.42,32.44,32.36,32.37,25000.0,19.1877,19.1996,19.1522,19.1581,25000.0
2007-07-10 10:35:00,32.37,32.39,32.34,32.37,19000.0,19.1581,19.17,19.1404,19.1581,19000.0
2007-07-10 10:40:00,32.38,32.38,32.29,32.32,20500.0,19.1641,19.1641,19.1108,19.1285,20500.0
2007-07-10 10:45:00,32.33,32.33,32.29,32.29,21600.0,19.1345,19.1345,19.1108,19.1108,21600.0
2007-07-10 10:50:00,32.3,32.37,32.3,32.36,10600.0,19.1167,19.1581,19.1167,19.1522,10600.0
2007-07-10 10:55:00,32.37,32.39,32.35,32.36,16000.0,19.1581,19.17,19.1463,19.1522,16000.0
2007-07-10 11:00:00,32.36,32.4,32.36,32.39,12100.0,19.1522,19.1759,19.1522,19.17,12100.0
2007-07-10 11:05:00,32.39,32.43,32.39,32.42,21700.0,19.17,19.1936,19.17,19.1877,21700.0
2007-07-10 11:10:00,32.42,32.43,32.36,32.37,22500.0,19.1877,19.1936,19.1522,19.1581,22500.0
2007-07-10 11:15:00,32.37,32.45,32.36,32.45,31600.0,19.1581,19.2055,19.1522,19.2055,31600.0
2007-07-10 11:20:00,32.45,32.45,32.35,32.35,31000.0,19.2055,19.2055,19.1463,19.1463,31000.0
2007-07-10 11:25:00,32.35,32.36,32.35,32.35,14200.0,19.1463,19.1522,19.1463,19.1463,14200.0
2007-07-10 11:30:00,32.36,32.38,32.32,32.34,28300.0,19.1522,19.1641,19.1285,19.1404,28300.0
2007-07-10 11:35:00,32.35,32.35,32.32,32.33,12200.0,19.1463,19.1463,19.1285,19.1345,12200.0
2007-07-10 11:40:00,32.33,32.39,32.33,32.39,16700.0,19.1345,19.17,19.1345,19.17,16700.0
2007-07-10 11:45:00,32.39,32.4,32.39,32.39,9900.0,19.17,19.1759,19.17,19.17,9900.0
2007-07-10 11:50:00,32.39,32.41,32.39,32.4,14000.0,19.17,19.1818,19.17,19.1759,14000.0
2007-07-10 11:55:00,32.4,32.42,32.39,32.42,14200.0,19.1759,19.1877,19.17,19.1877,14200.0
2007-07-10 12:00:00,32.42,32.44,32.41,32.42,17100.0,19.1877,19.1996,19.1818,19.1877,17100.0
2007-07-10 12:05:00,32.42,32.45,32.42,32.45,19500.0,19.1877,19.2055,19.1877,19.2055,19500.0
2007-07-10 12:10:00,32.45,32.45,32.35,32.36,18900.0,19.2055,19.2055,19.1463,19.1522,18900.0
2007-07-10 12:15:00,32.37,32.4,32.37,32.37,11900.0,19.1581,19.1759,19.1581,19.1581,11900.0
2007-07-10 12:20:00,32.37,32.41,32.36,32.4,11600.0,19.1581,19.1818,19.1522,19.1759,11600.0
2007-07-10 12:25:00,32.4,32.4,32.35,32.35,12600.0,19.1759,19.1759,19.1463,19.1463,12600.0
2007-07-10 12:30:00,32.35,32.4,32.35,32.36,26600.0,19.1463,19.1759,19.1463,19.1522,26600.0
2007-07-10 12:35:00,32.36,32.45,32.36,32.41,18100.0,19.1522,19.2055,19.1522,19.1818,18100.0
2007-07-10 12:40:00,32.4,32.44,32.38,32.39,23600.0,19.1759,19.1996,19.1641,19.17,23600.0
2007-07-10 12:45:00,32.39,32.41,32.36,32.39,17300.0,19.17,19.1818,19.1522,19.17,17300.0
2007-07-10 12:50:00,32.4,32.42,32.37,32.42,7900.0,19.1759,19.1877,19.1581,19.1877,7900.0
2007-07-10 12:55:00,32.42,32.43,32.41,32.42,10700.0,19.1877,19.1936,19.1818,19.1877,10700.0
2007-07-10 13:00:00,32.42,32.46,32.4,32.41,24600.0,19.1877,19.2114,19.1759,19.1818,24600.0
2007-07-10 13:05:00,32.4,32.44,32.38,32.43,20600.0,19.1759,19.1996,19.1641,19.1936,20600.0
2007-07-10 13:10:00,32.43,32.47,32.42,32.44,19600.0,19.1936,19.2173,19.1877,19.1996,19600.0
2007-07-10 13:15:00,32.44,32.47,32.37,32.44,149100.0,19.1996,19.2173,19.1581,19.1996,149100.0
2007-07-10 13:20:00,32.43,32.45,32.4,32.45,58500.0,19.1936,19.2055,19.1759,19.2055,58500.0
2007-07-10 13:25:00,32.45,32.46,32.42,32.43,20500.0,19.2055,19.2114,19.1877,19.1936,20500.0
2007-07-10 13:30:00,32.43,32.46,32.43,32.45,24400.0,19.1936,19.2114,19.1936,19.2055,24400.0
2007-07-10 13:35:00,32.45,32.47,32.41,32.43,23900.0,19.2055,19.2173,19.1818,19.1936,23900.0
2007-07-10 13:40:00,32.43,32.43,32.39,32.41,16800.0,19.1936,19.1936,19.17,19.1818,16800.0
2007-07-10 13:45:00,32.41,32.41,32.25,32.27,43700.0,19.1818,19.1818,19.0871,19.0989,43700.0
2007-07-10 13:50:00,32.28,32.32,32.26,32.29,45500.0,19.1049,19.1285,19.093,19.1108,45500.0
2007-07-10 13:55:00,32.29,32.3,32.25,32.28,27400.0,19.1108,19.1167,19.0871,19.1049,27400.0
2007-07-10 14:00:00,32.28,32.31,32.22,32.31,80300.0,19.1049,19.1226,19.0694,19.1226,80300.0
2007-07-10 14:05:00,32.31,32.35,32.28,32.3,61200.0,19.1226,19.1463,19.1049,19.1167,61200.0
2007-07-10 14:10:00,32.31,32.36,32.28,32.34,55200.0,19.1226,19.1522,19.1049,19.1404,55200.0
2007-07-10 14:15:00,32.35,32.46,32.34,32.45,69100.0,19.1463,19.2114,19.1404,19.2055,69100.0
2007-07-10 14:20:00,32.45,32.45,32.4,32.41,23400.0,19.2055,19.2055,19.1759,19.1818,23400.0
2007-07-10 14:25:00,32.41,32.41,32.39,32.39,24900.0,19.1818,19.1818,19.17,19.17,24900.0
2007-07-10 14:30:00,32.39,32.4,32.37,32.39,14100.0,19.17,19.1759,19.1581,19.17,14100.0
2007-07-10 14:35:00,32.4,32.41,32.38,32.38,22700.0,19.1759,19.1818,19.1641,19.1641,22700.0
2007-07-10 14:40:00,32.38,32.38,32.31,32.31,28200.0,19.1641,19.1641,19.1226,19.1226,28200.0
2007-07-10 14:45:00,32.31,32.36,32.31,32.35,50000.0,19.1226,19.1522,19.1226,19.1463,50000.0
2007-07-10 14:50:00,32.35,32.36,32.32,32.33,26000.0,19.1463,19.1522,19.1285,19.1345,26000.0
2007-07-10 14:55:00,32.35,32.4,32.34,32.39,63500.0,19.1463,19.1759,19.1404,19.17,63500.0
2007-07-10 15:00:00,32.38,32.39,32.33,32.33,30100.0,19.1641,19.17,19.1345,19.1345,30100.0
2007-07-10 15:05:00,32.33,32.34,32.27,32.29,40700.0,19.1345,19.1404,19.0989,19.1108,40700.0
2007-07-10 15:10:00,32.3,32.36,32.29,32.36,61200.0,19.1167,19.1522,19.1108,19.1522,61200.0
2007-07-10 15:15:00,32.36,32.37,32.35,32.36,35300.0,19.1522,19.1581,19.1463,19.1522,35300.0
2007-07-10 15:20:00,32.37,32.41,32.35,32.39,22600.0,19.1581,19.1818,19.1463,19.17,22600.0
2007-07-10 15:25:00,32.4,32.4,32.34,32.37,37800.0,19.1759,19.1759,19.1404,19.1581,37800.0
2007-07-10 15:30:00,32.37,32.37,32.31,32.33,30700.0,19.1581,19.1581,19.1226,19.1345,30700.0
2007-07-10 15:35:00,32.33,32.34,32.3,32.34,54400.0,19.1345,19.1404,19.1167,19.1404,54400.0
2007-07-10 15:40:00,32.34,32.34,32.22,32.22,95500.0,19.1404,19.1404,19.0694,19.0694,95500.0
2007-07-10 15:45:00,32.22,32.24,32.21,32.21,38300.0,19.0694,19.0812,19.0634,19.0634,38300.0
2007-07-10 15:50:00,32.21,32.3,32.21,32.29,134300.0,19.0634,19.1167,19.0634,19.1108,134300.0
2007-07-10 15:55:00,32.31,32.31,32.27,32.3,161000.0,19.1226,19.1226,19.0989,19.1167,161000.0
2007-07-11 09:30:00,32.15,32.24,32.12,32.18,57300.0,19.0279,19.0812,19.0102,19.0457,57300.0
2007-07-11 09:35:00,32.17,32.23,32.14,32.14,150800.0,19.0398,19.0753,19.022,19.022,150800.0
2007-07-11 09:40:00,32.14,32.16,32.09,32.1,32800.0,19.022,19.0338,18.9924,18.9983,32800.0
2007-07-11 09:45:00,32.1,32.14,32.09,32.13,192400.0,18.9983,19.022,18.9924,19.0161,192400.0
2007-07-11 09:50:00,32.13,32.13,32.0,32.01,39200.0,19.0161,19.0161,18.9392,18.9451,39200.0
2007-07-11 09:55:00,32.01,32.07,32.0,32.05,21600.0,18.9451,18.9806,18.9392,18.9687,21600.0
2007-07-11 10:00:00,32.05,32.12,32.0,32.12,110800.0,18.9687,19.0102,18.9392,19.0102,110800.0
2007-07-11 10:05:00,32.12,32.14,32.07,32.13,64100.0,19.0102,19.022,18.9806,19.0161,64100.0
2007-07-11 10:10:00,32.14,32.19,32.14,32.19,25400.0,19.022,19.0516,19.022,19.0516,25400.0
2007-07-11 10:15:00,32.2,32.23,32.17,32.2,32000.0,19.0575,19.0753,19.0398,19.0575,32000.0
2007-07-11 10:20:00,32.21,32.22,32.13,32.14,32300.0,19.0634,19.0694,19.0161,19.022,32300.0
2007-07-11 10:25:00,32.14,32.18,32.1,32.18,21000.0,19.022,19.0457,18.9983,19.0457,21000.0
2007-07-11 10:30:00,32.2,32.21,32.13,32.15,50700.0,19.0575,19.0634,19.0161,19.0279,50700.0
2007-07-11 10:35:00,32.16,32.19,32.11,32.13,36700.0,19.0338,19.0516,19.0043,19.0161,36700.0
2007-07-11 10:40:00,32.13,32.15,32.11,32.11,38900.0,19.0161,19.0279,19.0043,19.0043,38900.0
2007-07-11 10:45:00,32.12,32.17,32.1,32.14,75500.0,19.0102,19.0398,18.9983,19.022,75500.0
2007-07-11 10:50:00,32.15,32.24,32.15,32.21,20100.0,19.0279,19.0812,19.0279,19.0634,20100.0
2007-07-11 10:55:00,32.22,32.25,32.21,32.23,31000.0,19.0694,19.0871,19.0634,19.0753,31000.0
2007-07-11 11:00:00,32.24,32.28,32.24,32.28,14600.0,19.0812,19.1049,19.0812,19.1049,14600.0
2007-07-11 11:05:00,32.27,32.28,32.23,32.23,23000.0,19.0989,19.1049,19.0753,19.0753,23000.0
2007-07-11 11:10:00,32.23,32.23,32.16,32.18,28800.0,19.0753,19.0753,19.0338,19.0457,28800.0
2007-07-11 11:15:00,32.18,32.26,32.18,32.25,24900.0,19.0457,19.093,19.0457,19.0871,24900.0
2007-07-11 11:20:00,32.25,32.26,32.19,32.24,27300.0,19.0871,19.093,19.0516,19.0812,27300.0
2007-07-11 11:25:00,32.25,32.26,32.18,32.19,21800.0,19.0871,19.093,19.0457,19.0516,21800.0
2007-07-11 11:30:00,32.19,32.22,32.16,32.18,22800.0,19.0516,19.0694,19.0338,19.0457,22800.0
2007-07-11 11:35:00,32.18,32.24,32.17,32.23,11800.0,19.0457,19.0812,19.0398,19.0753,11800.0
2007-07-11 11:40:00,32.23,32.24,32.21,32.21,30500.0,19.0753,19.0812,19.0634,19.0634,30500.0
2007-07-11 11:45:00,32.21,32.21,32.17,32.19,16400.0,19.0634,19.0634,19.0398,19.0516,16400.0
2007-07-11 11:50:00,32.19,32.19,32.11,32.11,65300.0,19.0516,19.0516,19.0043,19.0043,65300.0
2007-07-11 11:55:00,32.12,32.17,32.11,32.15,71700.0,19.0102,19.0398,19.0043,19.0279,71700.0
2007-07-11 12:00:00,32.16,32.21,32.15,32.2,16700.0,19.0338,19.0634,19.0279,19.0575,16700.0
2007-07-11 12:05:00,32.2,32.24,32.14,32.19,106300.0,19.0575,19.0812,19.022,19.0516,106300.0
2007-07-11 12:10:00,32.19,32.23,32.19,32.21,129400.0,19.0516,19.0753,19.0516,19.0634,129400.0
2007-07-11 12:15:00,32.22,32.23,32.21,32.23,119500.0,19.0694,19.0753,19.0634,19.0753,119500.0
2007-07-11 12:20:00,32.23,32.25,32.21,32.23,31300.0,19.0753,19.0871,19.0634,19.0753,31300.0
2007-07-11 12:25:00,32.23,32.26,32.22,32.26,16800.0,19.0753,19.093,19.0694,19.093,16800.0
2007-07-11 12:30:00,32.27,32.28,32.25,32.25,7900.0,19.0989,19.1049,19.0871,19.0871,7900.0
2007-07-11 12:35:00,32.26,32.29,32.22,32.28,59200.0,19.093,19.1108,19.0694,19.1049,59200.0
2007-07-11 12:40:00,32.28,32.28,32.21,32.21,14500.0,19.1049,19.1049,19.0634,19.0634,14500.0
2007-07-11 12:45:00,32.21,32.22,32.17,32.18,17600.0,19.0634,19.0694,19.0398,19.0457,17600.0
2007-07-11 12:50:00,32.18,32.23,32.17,32.21,25600.0,19.0457,19.0753,19.0398,19.0634,25600.0
2007-07-11 12:55:00,32.21,32.26,32.2,32.26,6400.0,19.0634,19.093,19.0575,19.093,6400.0
2007-07-11 13:00:00,32.25,32.29,32.25,32.27,8000.0,19.0871,19.1108,19.0871,19.0989,8000.0
2007-07-11 13:05:00,32.27,32.29,32.27,32.28,9400.0,19.0989,19.1108,19.0989,19.1049,9400.0
2007-07-11 13:10:00,32.28,32.29,32.25,32.28,14700.0,19.1049,19.1108,19.0871,19.1049,14700.0
2007-07-11 13:15:00,32.29,32.29,32.28,32.28,5900.0,19.1108,19.1108,19.1049,19.1049,5900.0
2007-07-11 13:20:00,32.28,32.28,32.23,32.24,27300.0,19.1049,19.1049,19.0753,19.0812,27300.0
2007-07-11 13:25:00,32.24,32.25,32.2,32.24,70600.0,19.0812,19.0871,19.0575,19.0812,70600.0
2007-07-11 13:30:00,32.24,32.28,32.22,32.24,61200.0,19.0812,19.1049,19.0694,19.0812,61200.0
2007-07-11 13:35:00,32.24,32.31,32.21,32.29,15000.0,19.0812,19.1226,19.0634,19.1108,15000.0
2007-07-11 13:40:00,32.29,32.3,32.23,32.28,16500.0,19.1108,19.1167,19.0753,19.1049,16500.0
2007-07-11 13:45:00,32.29,32.33,32.29,32.32,19200.0,19.1108,19.1345,19.1108,19.1285,19200.0
2007-07-11 13:50:00,32.33,32.34,32.26,32.28,23000.0,19.1345,19.1404,19.093,19.1049,23000.0
2007-07-11 13:55:00,32.28,32.3,32.21,32.21,35500.0,19.1049,19.1167,19.0634,19.0634,35500.0
2007-07-11 14:00:00,32.21,32.23,32.18,32.19,18100.0,19.0634,19.0753,19.0457,19.0516,18100.0
2007-07-11 14:05:00,32.19,32.19,32.14,32.18,11900.0,19.0516,19.0516,19.022,19.0457,11900.0
2007-07-11 14:10:00,32.18,32.23,32.18,32.23,6800.0,19.0457,19.0753,19.0457,19.0753,6800.0
2007-07-11 14:15:00,32.23,32.24,32.21,32.24,9500.0,19.0753,19.0812,19.0634,19.0812,9500.0
2007-07-11 14:20:00,32.24,32.25,32.22,32.22,7800.0,19.0812,19.0871,19.0694,19.0694,7800.0
2007-07-11 14:25:00,32.22,32.26,32.21,32.23,7800.0,19.0694,19.093,19.0634,19.0753,7800.0
2007-07-11 14:30:00,32.23,32.24,32.17,32.17,21400.0,19.0753,19.0812,19.0398,19.0398,21400.0
2007-07-11 14:35:00,32.17,32.23,32.17,32.2,58300.0,19.0398,19.0753,19.0398,19.0575,58300.0
2007-07-11 14:40:00,32.19,32.21,32.12,32.15,31800.0,19.0516,19.0634,19.0102,19.0279,31800.0
2007-07-11 14:45:00,32.15,32.2,32.11,32.11,35100.0,19.0279,19.0575,19.0043,19.0043,35100.0
2007-07-11 14:50:00,32.11,32.13,32.05,32.06,17500.0,19.0043,19.0161,18.9687,18.9747,17500.0
2007-07-11 14:55:00,32.07,32.15,32.05,32.13,25600.0,18.9806,19.0279,18.9687,19.0161,25600.0
2007-07-11 15:00:00,32.14,32.14,32.12,32.13,19000.0,19.022,19.022,19.0102,19.0161,19000.0
2007-07-11 15:05:00,32.13,32.15,32.1,32.1,39500.0,19.0161,19.0279,18.9983,18.9983,39500.0
2007-07-11 15:10:00,32.1,32.1,32.06,32.06,36900.0,18.9983,18.9983,18.9747,18.9747,36900.0
2007-07-11 15:15:00,32.07,32.11,32.05,32.09,35700.0,18.9806,19.0043,18.9687,18.9924,35700.0
2007-07-11 15:20:00,32.1,32.1,32.05,32.07,45100.0,18.9983,18.9983,18.9687,18.9806,45100.0
2007-07-11 15:25:00,32.07,32.09,32.05,32.07,85000.0,18.9806,18.9924,18.9687,18.9806,85000.0
2007-07-11 15:30:00,32.07,32.09,32.06,32.08,25900.0,18.9806,18.9924,18.9747,18.9865,25900.0
2007-07-11 15:35:00,32.09,32.12,32.08,32.1,44700.0,18.9924,19.0102,18.9865,18.9983,44700.0
2007-07-11 15:40:00,32.11,32.15,32.11,32.15,62800.0,19.0043,19.0279,19.0043,19.0279,62800.0
2007-07-11 15:45:00,32.14,32.14,32.1,32.1,52300.0,19.022,19.022,18.9983,18.9983,52300.0
2007-07-11 15:50:00,32.1,32.11,32.08,32.08,67200.0,18.9983,19.0043,18.9865,18.9865,67200.0
2007-07-11 15:55:00,32.08,32.1,32.07,32.1,92200.0,18.9865,18.9983,18.9806,18.9983,92200.0
2007-07-12 09:30:00,32.16,32.2,32.04,32.09,70500.0,19.0338,19.0575,18.9628,18.9924,70500.0
2007-07-12 09:35:00,32.08,32.08,31.98,32.02,24600.0,18.9865,18.9865,18.9273,18.951,24600.0
2007-07-12 09:40:00,32.02,32.14,32.02,32.11,26600.0,18.951,19.022,18.951,19.0043,26600.0
2007-07-12 09:45:00,32.1,32.14,32.09,32.14,34800.0,18.9983,19.022,18.9924,19.022,34800.0
2007-07-12 09:50:00,32.14,32.14,32.08,32.11,18200.0,19.022,19.022,18.9865,19.0043,18200.0
2007-07-12 09:55:00,32.11,32.16,32.1,32.12,26600.0,19.0043,19.0338,18.9983,19.0102,26600.0
2007-07-12 10:00:00,32.12,32.16,32.12,32.15,11800.0,19.0102,19.0338,19.0102,19.0279,11800.0
2007-07-12 10:05:00,32.16,32.19,32.16,32.17,25600.0,19.0338,19.0516,19.0338,19.0398,25600.0
2007-07-12 10:10:00,32.17,32.19,32.14,32.16,54000.0,19.0398,19.0516,19.022,19.0338,54000.0
2007-07-12 10:15:00,32.16,32.18,32.14,32.17,36400.0,19.0338,19.0457,19.022,19.0398,36400.0
2007-07-12 10:20:00,32.18,32.19,32.15,32.15,12800.0,19.0457,19.0516,19.0279,19.0279,12800.0
2007-07-12 10:25:00,32.15,32.17,32.12,32.13,48600.0,19.0279,19.0398,19.0102,19.0161,48600.0
2007-07-12 10:30:00,32.14,32.2,32.13,32.2,22500.0,19.022,19.0575,19.0161,19.0575,22500.0
2007-07-12 10:35:00,32.2,32.26,32.18,32.26,25800.0,19.0575,19.093,19.0457,19.093,25800.0
2007-07-12 10:40:00,32.25,32.26,32.16,32.18,26700.0,19.0871,19.093,19.0338,19.0457,26700.0
2007-07-12 10:45:00,32.19,32.21,32.19,32.19,14800.0,19.0516,19.0634,19.0516,19.0516,14800.0
2007-07-12 10:50:00,32.2,32.26,32.19,32.24,32700.0,19.0575,19.093,19.0516,19.0812,32700.0
2007-07-12 10:55:00,32.25,32.25,32.23,32.23,5600.0,19.0871,19.0871,19.0753,19.0753,5600.0
2007-07-12 11:00:00,32.23,32.24,32.21,32.21,16400.0,19.0753,19.0812,19.0634,19.0634,16400.0
2007-07-12 11:05:00,32.21,32.22,32.2,32.21,10200.0,19.0634,19.0694,19.0575,19.0634,10200.0
2007-07-12 11:10:00,32.22,32.22,32.21,32.21,15100.0,19.0694,19.0694,19.0634,19.0634,15100.0
2007-07-12 11:15:00,32.21,32.22,32.21,32.21,6600.0,19.0634,19.0694,19.0634,19.0634,6600.0
2007-07-12 11:20:00,32.21,32.22,32.17,32.17,34300.0,19.0634,19.0694,19.0398,19.0398,34300.0
2007-07-12 11:25:00,32.17,32.19,32.17,32.19,27100.0,19.0398,19.0516,19.0398,19.0516,27100.0
2007-07-12 11:30:00,32.2,32.25,32.09,32.24,12400.0,19.0575,19.0871,18.9924,19.0812,12400.0
2007-07-12 11:35:00,32.25,32.26,32.24,32.25,6200.0,19.0871,19.093,19.0812,19.0871,6200.0
2007-07-12 11:40:00,32.26,32.29,32.23,32.23,35500.0,19.093,19.1108,19.0753,19.0753,35500.0
2007-07-12 11:45:00,32.23,32.26,32.2,32.24,31200.0,19.0753,19.093,19.0575,19.0812,31200.0
2007-07-12 11:50:00,32.23,32.27,32.22,32.25,21600.0,19.0753,19.0989,19.0694,19.0871,21600.0
2007-07-12 11:55:00,32.26,32.26,32.24,32.25,7200.0,19.093,19.093,19.0812,19.0871,7200.0
2007-07-12 12:00:00,32.25,32.27,32.21,32.26,35500.0,19.0871,19.0989,19.0634,19.093,35500.0
2007-07-12 12:05:00,32.25,32.29,32.25,32.28,23800.0,19.0871,19.1108,19.0871,19.1049,23800.0
2007-07-12 12:10:00,32.28,32.33,32.28,32.32,22900.0,19.1049,19.1345,19.1049,19.1285,22900.0
2007-07-12 12:15:00,32.32,32.33,32.31,32.31,10300.0,19.1285,19.1345,19.1226,19.1226,10300.0
2007-07-12 12:20:00,32.3,32.32,32.29,32.3,18800.0,19.1167,19.1285,19.1108,19.1167,18800.0
2007-07-12 12:25:00,32.3,32.37,32.29,32.37,67200.0,19.1167,19.1581,19.1108,19.1581,67200.0
2007-07-12 12:30:00,32.37,32.41,32.34,32.41,46900.0,19.1581,19.1818,19.1404,19.1818,46900.0
2007-07-12 12:35:00,32.39,32.39,32.32,32.32,16900.0,19.17,19.17,19.1285,19.1285,16900.0
2007-07-12 12:40:00,32.33,32.34,32.31,32.33,14600.0,19.1345,19.1404,19.1226,19.1345,14600.0
2007-07-12 12:45:00,32.33,32.35,32.33,32.35,6300.0,19.1345,19.1463,19.1345,19.1463,6300.0
2007-07-12 12:50:00,32.35,32.41,32.35,32.38,26200.0,19.1463,19.1818,19.1463,19.1641,26200.0
2007-07-12 12:55:00,32.38,32.39,32.36,32.37,27200.0,19.1641,19.17,19.1522,19.1581,27200.0
2007-07-12 13:00:00,32.38,32.4,32.37,32.38,12500.0,19.1641,19.1759,19.1581,19.1641,12500.0
2007-07-12 13:05:00,32.38,32.38,32.35,32.37,16800.0,19.1641,19.1641,19.1463,19.1581,16800.0
2007-07-12 13:10:00,32.37,32.38,32.37,32.38,5500.0,19.1581,19.1641,19.1581,19.1641,5500.0
2007-07-12 13:15:00,32.37,32.4,32.37,32.39,18500.0,19.1581,19.1759,19.1581,19.17,18500.0
2007-07-12 13:20:00,32.38,32.39,32.37,32.38,11100.0,19.1641,19.17,19.1581,19.1641,11100.0
2007-07-12 13:25:00,32.38,32.39,32.37,32.39,8300.0,19.1641,19.17,19.1581,19.17,8300.0
2007-07-12 13:30:00,32.39,32.4,32.38,32.39,10400.0,19.17,19.1759,19.1641,19.17,10400.0
2007-07-12 13:35:00,32.39,32.39,32.38,32.38,3900.0,19.17,19.17,19.1641,19.1641,3900.0
2007-07-12 13:40:00,32.39,32.4,32.38,32.39,11100.0,19.17,19.1759,19.1641,19.17,11100.0
2007-07-12 13:45:00,32.39,32.4,32.39,32.39,14900.0,19.17,19.1759,19.17,19.17,14900.0
2007-07-12 13:50:00,32.39,32.4,32.38,32.39,14600.0,19.17,19.1759,19.1641,19.17,14600.0
2007-07-12 13:55:00,32.39,32.4,32.38,32.38,13700.0,19.17,19.1759,19.1641,19.1641,13700.0
2007-07-12 14:00:00,32.39,32.4,32.38,32.39,16500.0,19.17,19.1759,19.1641,19.17,16500.0
2007-07-12 14:05:00,32.39,32.4,32.39,32.39,24300.0,19.17,19.1759,19.17,19.17,24300.0
2007-07-12 14:10:00,32.39,32.41,32.39,32.4,19700.0,19.17,19.1818,19.17,19.1759,19700.0
2007-07-12 14:15:00,32.4,32.41,32.38,32.38,13100.0,19.1759,19.1818,19.1641,19.1641,13100.0
2007-07-12 14:20:00,32.37,32.39,32.36,32.38,34200.0,19.1581,19.17,19.1522,19.1641,34200.0
2007-07-12 14:25:00,32.39,32.41,32.38,32.41,12500.0,19.17,19.1818,19.1641,19.1818,12500.0
2007-07-12 14:30:00,32.41,32.41,32.4,32.41,13400.0,19.1818,19.1818,19.1759,19.1818,13400.0
2007-07-12 14:35:00,32.41,32.41,32.4,32.4,7700.0,19.1818,19.1818,19.1759,19.1759,7700.0
2007-07-12 14:40:00,32.4,32.46,32.4,32.45,30700.0,19.1759,19.2114,19.1759,19.2055,30700.0
2007-07-12 14:45:00,32.44,32.47,32.44,32.46,17900.0,19.1996,19.2173,19.1996,19.2114,17900.0
2007-07-12 14:50:00,32.47,32.47,32.42,32.43,59000.0,19.2173,19.2173,19.1877,19.1936,59000.0
2007-07-12 14:55:00,32.42,32.44,32.41,32.44,47600.0,19.1877,19.1996,19.1818,19.1996,47600.0
2007-07-12 15:00:00,32.44,32.45,32.39,32.39,34800.0,19.1996,19.2055,19.17,19.17,34800.0
2007-07-12 15:05:00,32.4,32.41,32.39,32.4,27500.0,19.1759,19.1818,19.17,19.1759,27500.0
2007-07-12 15:10:00,32.4,32.45,32.39,32.42,55700.0,19.1759,19.2055,19.17,19.1877,55700.0
2007-07-12 15:15:00,32.43,32.48,32.41,32.41,45800.0,19.1936,19.2232,19.1818,19.1818,45800.0
2007-07-12 15:20:00,32.42,32.47,32.41,32.47,14800.0,19.1877,19.2173,19.1818,19.2173,14800.0
2007-07-12 15:25:00,32.46,32.53,32.45,32.52,53000.0,19.2114,19.2528,19.2055,19.2469,53000.0
2007-07-12 15:30:00,32.53,32.57,32.52,32.56,40800.0,19.2528,19.2765,19.2469,19.2706,40800.0
2007-07-12 15:35:00,32.57,32.62,32.56,32.6,57700.0,19.2765,19.3061,19.2706,19.2943,57700.0
2007-07-12 15:40:00,32.61,32.65,32.6,32.61,110400.0,19.3002,19.3239,19.2943,19.3002,110400.0
2007-07-12 15:45:00,32.6,32.61,32.58,32.61,34000.0,19.2943,19.3002,19.2824,19.3002,34000.0
2007-07-12 15:50:00,32.61,32.63,32.61,32.62,64400.0,19.3002,19.312,19.3002,19.3061,64400.0
2007-07-12 15:55:00,32.61,32.67,32.61,32.67,149200.0,19.3002,19.3357,19.3002,19.3357,149200.0
2007-07-13 09:30:00,32.56,32.65,32.46,32.5,51800.0,19.2706,19.3239,19.2114,19.2351,51800.0
2007-07-13 09:35:00,32.48,32.55,32.46,32.54,18800.0,19.2232,19.2647,19.2114,19.2587,18800.0
2007-07-13 09:40:00,32.54,32.57,32.48,32.52,67000.0,19.2587,19.2765,19.2232,19.2469,67000.0
2007-07-13 09:45:00,32.51,32.55,32.51,32.52,23300.0,19.241,19.2647,19.241,19.2469,23300.0
2007-07-13 09:50:00,32.52,32.53,32.49,32.49,17100.0,19.2469,19.2528,19.2292,19.2292,17100.0
2007-07-13 09:55:00,32.49,32.49,32.43,32.49,21800.0,19.2292,19.2292,19.1936,19.2292,21800.0
2007-07-13 10:00:00,32.5,32.58,32.5,32.51,20600.0,19.2351,19.2824,19.2351,19.241,20600.0
2007-07-13 10:05:00,32.51,32.53,32.49,32.5,15700.0,19.241,19.2528,19.2292,19.2351,15700.0
2007-07-13 10:10:00,32.5,32.53,32.48,32.49,13300.0,19.2351,19.2528,19.2232,19.2292,13300.0
2007-07-13 10:15:00,32.49,32.55,32.48,32.53,26700.0,19.2292,19.2647,19.2232,19.2528,26700.0
2007-07-13 10:20:00,32.55,32.6,32.54,32.6,13200.0,19.2647,19.2943,19.2587,19.2943,13200.0
2007-07-13 10:25:00,32.59,32.63,32.57,32.59,19700.0,19.2883,19.312,19.2765,19.2883,19700.0
2007-07-13 10:30:00,32.59,32.65,32.58,32.64,14200.0,19.2883,19.3239,19.2824,19.3179,14200.0
2007-07-13 10:35:00,32.64,32.64,32.58,32.64,32200.0,19.3179,19.3179,19.2824,19.3179,32200.0
2007-07-13 10:40:00,32.63,32.71,32.63,32.71,22500.0,19.312,19.3594,19.312,19.3594,22500.0
2007-07-13 10:45:00,32.71,32.78,32.71,32.77,20500.0,19.3594,19.4008,19.3594,19.3949,20500.0
2007-07-13 10:50:00,32.77,32.9,32.76,32.9,55200.0,19.3949,19.4718,19.389,19.4718,55200.0
2007-07-13 10:55:00,32.89,32.9,32.86,32.87,31000.0,19.4659,19.4718,19.4481,19.4541,31000.0
2007-07-13 11:00:00,32.86,32.87,32.8,32.8,28700.0,19.4481,19.4541,19.4126,19.4126,28700.0
2007-07-13 11:05:00,32.8,32.8,32.75,32.78,22700.0,19.4126,19.4126,19.383,19.4008,22700.0
2007-07-13 11:10:00,32.78,32.79,32.75,32.76,18900.0,19.4008,19.4067,19.383,19.389,18900.0
2007-07-13 11:15:00,32.76,32.78,32.75,32.76,27900.0,19.389,19.4008,19.383,19.389,27900.0
2007-07-13 11:20:00,32.76,32.8,32.76,32.77,32500.0,19.389,19.4126,19.389,19.3949,32500.0
2007-07-13 11:25:00,32.77,32.77,32.74,32.74,14000.0,19.3949,19.3949,19.3771,19.3771,14000.0
2007-07-13 11:30:00,32.74,32.74,32.7,32.72,16300.0,19.3771,19.3771,19.3534,19.3653,16300.0
2007-07-13 11:35:00,32.71,32.72,32.7,32.7,12000.0,19.3594,19.3653,19.3534,19.3534,12000.0
2007-07-13 11:40:00,32.7,32.7,32.65,32.66,10200.0,19.3534,19.3534,19.3239,19.3298,10200.0
2007-07-13 11:45:00,32.65,32.66,32.63,32.63,19100.0,19.3239,19.3298,19.312,19.312,19100.0
2007-07-13 11:50:00,32.63,32.64,32.6,32.61,9100.0,19.312,19.3179,19.2943,19.3002,9100.0
2007-07-13 11:55:00,32.61,32.61,32.57,32.57,32500.0,19.3002,19.3002,19.2765,19.2765,32500.0
2007-07-13 12:00:00,32.57,32.63,32.57,32.63,35200.0,19.2765,19.312,19.2765,19.312,35200.0
2007-07-13 12:05:00,32.63,32.63,32.61,32.61,11300.0,19.312,19.312,19.3002,19.3002,11300.0
2007-07-13 12:10:00,32.61,32.67,32.61,32.67,19200.0,19.3002,19.3357,19.3002,19.3357,19200.0
2007-07-13 12:15:00,32.66,32.67,32.66,32.66,2400.0,19.3298,19.3357,19.3298,19.3298,2400.0
2007-07-13 12:20:00,32.66,32.68,32.65,32.68,25000.0,19.3298,19.3416,19.3239,19.3416,25000.0
2007-07-13 12:25:00,32.68,32.7,32.67,32.69,51000.0,19.3416,19.3534,19.3357,19.3475,51000.0
2007-07-13 12:30:00,32.69,32.7,32.67,32.69,9400.0,19.3475,19.3534,19.3357,19.3475,9400.0
2007-07-13 12:35:00,32.68,32.69,32.65,32.69,11600.0,19.3416,19.3475,19.3239,19.3475,11600.0
2007-07-13 12:40:00,32.7,32.71,32.7,32.71,13800.0,19.3534,19.3594,19.3534,19.3594,13800.0
2007-07-13 12:45:00,32.71,32.73,32.7,32.7,22200.0,19.3594,19.3712,19.3534,19.3534,22200.0
2007-07-13 12:50:00,32.69,32.69,32.67,32.68,15700.0,19.3475,19.3475,19.3357,19.3416,15700.0
2007-07-13 12:55:00,32.67,32.68,32.65,32.65,14800.0,19.3357,19.3416,19.3239,19.3239,14800.0
2007-07-13 13:00:00,32.65,32.66,32.63,32.63,22300.0,19.3239,19.3298,19.312,19.312,22300.0
2007-07-13 13:05:00,32.63,32.65,32.63,32.65,7600.0,19.312,19.3239,19.312,19.3239,7600.0
2007-07-13 13:10:00,32.65,32.66,32.64,32.65,10200.0,19.3239,19.3298,19.3179,19.3239,10200.0
2007-07-13 13:15:00,32.65,32.7,32.65,32.7,28100.0,19.3239,19.3534,19.3239,19.3534,28100.0
2007-07-13 13:20:00,32.71,32.76,32.7,32.75,19500.0,19.3594,19.389,19.3534,19.383,19500.0
2007-07-13 13:25:00,32.75,32.77,32.75,32.76,22200.0,19.383,19.3949,19.383,19.389,22200.0
2007-07-13 13:30:00,32.75,32.78,32.75,32.78,14100.0,19.383,19.4008,19.383,19.4008,14100.0
2007-07-13 13:35:00,32.77,32.81,32.77,32.81,32600.0,19.3949,19.4185,19.3949,19.4185,32600.0
2007-07-13 13:40:00,32.81,32.83,32.78,32.8,29100.0,19.4185,19.4304,19.4008,19.4126,29100.0
2007-07-13 13:45:00,32.8,32.81,32.76,32.76,27500.0,19.4126,19.4185,19.389,19.389,27500.0
2007-07-13 13:50:00,32.76,32.76,32.73,32.73,8400.0,19.389,19.389,19.3712,19.3712,8400.0
2007-07-13 13:55:00,32.73,32.81,32.73,32.79,25700.0,19.3712,19.4185,19.3712,19.4067,25700.0
2007-07-13 14:00:00,32.8,32.8,32.78,32.78,11200.0,19.4126,19.4126,19.4008,19.4008,11200.0
2007-07-13 14:05:00,32.78,32.79,32.77,32.79,11800.0,19.4008,19.4067,19.3949,19.4067,11800.0
2007-07-13 14:10:00,32.79,32.82,32.79,32.81,20300.0,19.4067,19.4245,19.4067,19.4185,20300.0
2007-07-13 14:15:00,32.81,32.82,32.78,32.78,11300.0,19.4185,19.4245,19.4008,19.4008,11300.0
2007-07-13 14:20:00,32.79,32.8,32.78,32.79,22000.0,19.4067,19.4126,19.4008,19.4067,22000.0
2007-07-13 14:25:00,32.8,32.81,32.78,32.81,12700.0,19.4126,19.4185,19.4008,19.4185,12700.0
2007-07-13 14:30:00,32.81,32.81,32.79,32.81,34900.0,19.4185,19.4185,19.4067,19.4185,34900.0
2007-07-13 14:35:00,32.8,32.83,32.8,32.82,17000.0,19.4126,19.4304,19.4126,19.4245,17000.0
2007-07-13 14:40:00,32.83,32.88,32.83,32.87,50000.0,19.4304,19.46,19.4304,19.4541,50000.0
2007-07-13 14:45:00,32.88,32.88,32.83,32.84,13200.0,19.46,19.46,19.4304,19.4363,13200.0
2007-07-13 14:50:00,32.84,32.87,32.84,32.85,23800.0,19.4363,19.4541,19.4363,19.4422,23800.0
2007-07-13 14:55:00,32.85,32.87,32.85,32.87,36500.0,19.4422,19.4541,19.4422,19.4541,36500.0
2007-07-13 15:00:00,32.88,32.89,32.81,32.82,38600.0,19.46,19.4659,19.4185,19.4245,38600.0
2007-07-13 15:05:00,32.81,32.84,32.81,32.84,11500.0,19.4185,19.4363,19.4185,19.4363,11500.0
2007-07-13 15:10:00,32.84,32.86,32.83,32.85,22200.0,19.4363,19.4481,19.4304,19.4422,22200.0
2007-07-13 15:15:00,32.85,32.9,32.85,32.89,14700.0,19.4422,19.4718,19.4422,19.4659,14700.0
2007-07-13 15:20:00,32.89,32.9,32.89,32.9,15400.0,19.4659,19.4718,19.4659,19.4718,15400.0
2007-07-13 15:25:00,32.9,32.92,32.9,32.92,10500.0,19.4718,19.4837,19.4718,19.4837,10500.0
2007-07-13 15:30:00,32.92,32.98,32.92,32.97,24200.0,19.4837,19.5192,19.4837,19.5132,24200.0
2007-07-13 15:35:00,32.97,32.98,32.95,32.95,23400.0,19.5132,19.5192,19.5014,19.5014,23400.0
2007-07-13 15:40:00,32.94,32.97,32.94,32.96,29200.0,19.4955,19.5132,19.4955,19.5073,29200.0
2007-07-13 15:45:00,32.96,32.96,32.92,32.96,32200.0,19.5073,19.5073,19.4837,19.5073,32200.0
2007-07-13 15:50:00,32.96,32.96,32.92,32.92,29800.0,19.5073,19.5073,19.4837,19.4837,29800.0
2007-07-13 15:55:00,32.92,32.92,32.88,32.88,45700.0,19.4837,19.4837,19.46,19.46,45700.0
2007-07-16 09:30:00,32.71,32.75,32.62,32.66,47100.0,19.3594,19.383,19.3061,19.3298,47100.0
2007-07-16 09:35:00,32.67,32.8,32.67,32.74,11400.0,19.3357,19.4126,19.3357,19.3771,11400.0
2007-07-16 09:40:00,32.73,32.74,32.65,32.66,12000.0,19.3712,19.3771,19.3239,19.3298,12000.0
2007-07-16 09:45:00,32.67,32.68,32.63,32.65,12100.0,19.3357,19.3416,19.312,19.3239,12100.0
2007-07-16 09:50:00,32.66,32.67,32.63,32.64,8900.0,19.3298,19.3357,19.312,19.3179,8900.0
2007-07-16 09:55:00,32.65,32.78,32.63,32.71,52500.0,19.3239,19.4008,19.312,19.3594,52500.0
2007-07-16 10:00:00,32.71,32.79,32.71,32.78,19800.0,19.3594,19.4067,19.3594,19.4008,19800.0
2007-07-16 10:05:00,32.78,32.83,32.76,32.81,18400.0,19.4008,19.4304,19.389,19.4185,18400.0
2007-07-16 10:10:00,32.81,32.82,32.8,32.82,13700.0,19.4185,19.4245,19.4126,19.4245,13700.0
2007-07-16 10:15:00,32.81,32.85,32.81,32.83,18600.0,19.4185,19.4422,19.4185,19.4304,18600.0
2007-07-16 10:20:00,32.84,32.84,32.76,32.76,25700.0,19.4363,19.4363,19.389,19.389,25700.0
2007-07-16 10:25:00,32.76,32.8,32.74,32.77,26100.0,19.389,19.4126,19.3771,19.3949,26100.0
2007-07-16 10:30:00,32.77,32.77,32.72,32.72,12800.0,19.3949,19.3949,19.3653,19.3653,12800.0
2007-07-16 10:35:00,32.72,32.73,32.69,32.69,21800.0,19.3653,19.3712,19.3475,19.3475,21800.0
2007-07-16 10:40:00,32.68,32.7,32.66,32.7,20900.0,19.3416,19.3534,19.3298,19.3534,20900.0
2007-07-16 10:45:00,32.7,32.7,32.64,32.66,38400.0,19.3534,19.3534,19.3179,19.3298,38400.0
2007-07-16 10:50:00,32.66,32.68,32.62,32.68,36000.0,19.3298,19.3416,19.3061,19.3416,36000.0
2007-07-16 10:55:00,32.68,32.72,32.68,32.71,12800.0,19.3416,19.3653,19.3416,19.3594,12800.0
2007-07-16 11:00:00,32.71,32.71,32.65,32.67,28100.0,19.3594,19.3594,19.3239,19.3357,28100.0
2007-07-16 11:05:00,32.67,32.71,32.66,32.69,29000.0,19.3357,19.3594,19.3298,19.3475,29000.0
2007-07-16 11:10:00,32.69,32.76,32.69,32.76,15400.0,19.3475,19.389,19.3475,19.389,15400.0
2007-07-16 11:15:00,32.76,32.76,32.71,32.73,30000.0,19.389,19.389,19.3594,19.3712,30000.0
2007-07-16 11:20:00,32.73,32.73,32.69,32.69,48900.0,19.3712,19.3712,19.3475,19.3475,48900.0
2007-07-16 11:25:00,32.7,32.7,32.65,32.66,30000.0,19.3534,19.3534,19.3239,19.3298,30000.0
2007-07-16 11:30:00,32.66,32.66,32.63,32.64,45800.0,19.3298,19.3298,19.312,19.3179,45800.0
2007-07-16 11:35:00,32.64,32.69,32.63,32.66,42900.0,19.3179,19.3475,19.312,19.3298,42900.0
2007-07-16 11:40:00,32.66,32.67,32.63,32.66,43600.0,19.3298,19.3357,19.312,19.3298,43600.0
2007-07-16 11:45:00,32.66,32.66,32.64,32.65,12900.0,19.3298,19.3298,19.3179,19.3239,12900.0
2007-07-16 11:50:00,32.65,32.67,32.64,32.67,24400.0,19.3239,19.3357,19.3179,19.3357,24400.0
2007-07-16 11:55:00,32.67,32.68,32.65,32.66,88500.0,19.3357,19.3416,19.3239,19.3298,88500.0
2007-07-16 12:00:00,32.66,32.73,32.66,32.72,48000.0,19.3298,19.3712,19.3298,19.3653,48000.0
2007-07-16 12:05:00,32.73,32.73,32.68,32.68,22800.0,19.3712,19.3712,19.3416,19.3416,22800.0
2007-07-16 12:10:00,32.69,32.69,32.66,32.67,58900.0,19.3475,19.3475,19.3298,19.3357,58900.0
2007-07-16 12:15:00,32.67,32.68,32.6,32.6,78400.0,19.3357,19.3416,19.2943,19.2943,78400.0
2007-07-16 12:20:00,32.61,32.61,32.57,32.58,17600.0,19.3002,19.3002,19.2765,19.2824,17600.0
2007-07-16 12:25:00,32.58,32.64,32.57,32.62,35000.0,19.2824,19.3179,19.2765,19.3061,35000.0
2007-07-16 12:30:00,32.62,32.63,32.6,32.61,29900.0,19.3061,19.312,19.2943,19.3002,29900.0
2007-07-16 12:35:00,32.6,32.68,32.6,32.66,44000.0,19.2943,19.3416,19.2943,19.3298,44000.0
2007-07-16 12:40:00,32.66,32.66,32.65,32.66,7000.0,19.3298,19.3298,19.3239,19.3298,7000.0
2007-07-16 12:45:00,32.65,32.67,32.65,32.66,10700.0,19.3239,19.3357,19.3239,19.3298,10700.0
2007-07-16 12:50:00,32.65,32.67,32.65,32.66,8400.0,19.3239,19.3357,19.3239,19.3298,8400.0
2007-07-16 12:55:00,32.67,32.67,32.64,32.64,15800.0,19.3357,19.3357,19.3179,19.3179,15800.0
2007-07-16 13:00:00,32.64,32.65,32.63,32.64,16700.0,19.3179,19.3239,19.312,19.3179,16700.0
2007-07-16 13:05:00,32.64,32.64,32.6,32.61,14800.0,19.3179,19.3179,19.2943,19.3002,14800.0
2007-07-16 13:10:00,32.61,32.62,32.6,32.6,12600.0,19.3002,19.3061,19.2943,19.2943,12600.0
2007-07-16 13:15:00,32.6,32.61,32.58,32.6,32800.0,19.2943,19.3002,19.2824,19.2943,32800.0
2007-07-16 13:20:00,32.6,32.61,32.58,32.61,36900.0,19.2943,19.3002,19.2824,19.3002,36900.0
2007-07-16 13:25:00,32.6,32.6,32.55,32.56,27200.0,19.2943,19.2943,19.2647,19.2706,27200.0
2007-07-16 13:30:00,32.55,32.56,32.55,32.56,14100.0,19.2647,19.2706,19.2647,19.2706,14100.0
2007-07-16 13:35:00,32.56,32.57,32.54,32.56,20800.0,19.2706,19.2765,19.2587,19.2706,20800.0
2007-07-16 13:40:00,32.56,32.58,32.55,32.57,9200.0,19.2706,19.2824,19.2647,19.2765,9200.0
2007-07-16 13:45:00,32.58,32.58,32.57,32.57,7200.0,19.2824,19.2824,19.2765,19.2765,7200.0
2007-07-16 13:50:00,32.57,32.58,32.55,32.57,19900.0,19.2765,19.2824,19.2647,19.2765,19900.0
2007-07-16 13:55:00,32.56,32.58,32.55,32.57,46700.0,19.2706,19.2824,19.2647,19.2765,46700.0
2007-07-16 14:00:00,32.58,32.58,32.55,32.57,15400.0,19.2824,19.2824,19.2647,19.2765,15400.0
2007-07-16 14:05:00,32.57,32.61,32.57,32.6,26900.0,19.2765,19.3002,19.2765,19.2943,26900.0
2007-07-16 14:10:00,32.61,32.62,32.6,32.61,36100.0,19.3002,19.3061,19.2943,19.3002,36100.0
2007-07-16 14:15:00,32.62,32.62,32.56,32.57,35100.0,19.3061,19.3061,19.2706,19.2765,35100.0
2007-07-16 14:20:00,32.57,32.57,32.55,32.57,18300.0,19.2765,19.2765,19.2647,19.2765,18300.0
2007-07-16 14:25:00,32.57,32.61,32.56,32.6,45300.0,19.2765,19.3002,19.2706,19.2943,45300.0
2007-07-16 14:30:00,32.6,32.62,32.59,32.62,23200.0,19.2943,19.3061,19.2883,19.3061,23200.0
2007-07-16 14:35:00,32.62,32.65,32.61,32.65,25500.0,19.3061,19.3239,19.3002,19.3239,25500.0
2007-07-16 14:40:00,32.65,32.69,32.64,32.66,25700.0,19.3239,19.3475,19.3179,19.3298,25700.0
2007-07-16 14:45:00,32.65,32.66,32.6,32.6,54500.0,19.3239,19.3298,19.2943,19.2943,54500.0
2007-07-16 14:50:00,32.61,32.62,32.59,32.61,32300.0,19.3002,19.3061,19.2883,19.3002,32300.0
2007-07-16 14:55:00,32.6,32.64,32.6,32.64,23700.0,19.2943,19.3179,19.2943,19.3179,23700.0
2007-07-16 15:00:00,32.64,32.64,32.6,32.61,14900.0,19.3179,19.3179,19.2943,19.3002,14900.0
2007-07-16 15:05:00,32.61,32.63,32.6,32.63,24500.0,19.3002,19.312,19.2943,19.312,24500.0
2007-07-16 15:10:00,32.63,32.68,32.61,32.68,42800.0,19.312,19.3416,19.3002,19.3416,42800.0
2007-07-16 15:15:00,32.68,32.71,32.66,32.71,23400.0,19.3416,19.3594,19.3298,19.3594,23400.0
2007-07-16 15:20:00,32.71,32.71,32.67,32.68,24000.0,19.3594,19.3594,19.3357,19.3416,24000.0
2007-07-16 15:25:00,32.68,32.72,32.68,32.7,28800.0,19.3416,19.3653,19.3416,19.3534,28800.0
2007-07-16 15:30:00,32.71,32.71,32.68,32.7,35900.0,19.3594,19.3594,19.3416,19.3534,35900.0
2007-07-16 15:35:00,32.7,32.7,32.63,32.63,28300.0,19.3534,19.3534,19.312,19.312,28300.0
2007-07-16 15:40:00,32.63,32.63,32.58,32.58,39700.0,19.312,19.312,19.2824,19.2824,39700.0
2007-07-16 15:45:00,32.58,32.64,32.58,32.64,43600.0,19.2824,19.3179,19.2824,19.3179,43600.0
2007-07-16 15:50:00,32.63,32.68,32.62,32.66,50700.0,19.312,19.3416,19.3061,19.3298,50700.0
2007-07-16 15:55:00,32.66,32.69,32.64,32.66,77300.0,19.3298,19.3475,19.3179,19.3298,77300.0
2007-07-17 09:30:00,32.55,32.57,32.44,32.48,72800.0,19.2647,19.2765,19.1996,19.2232,72800.0
2007-07-17 09:35:00,32.49,32.63,32.48,32.63,30700.0,19.2292,19.312,19.2232,19.312,30700.0
2007-07-17 09:40:00,32.61,32.62,32.55,32.58,28800.0,19.3002,19.3061,19.2647,19.2824,28800.0
2007-07-17 09:45:00,32.59,32.59,32.52,32.53,18900.0,19.2883,19.2883,19.2469,19.2528,18900.0
2007-07-17 09:50:00,32.53,32.55,32.49,32.52,23900.0,19.2528,19.2647,19.2292,19.2469,23900.0
2007-07-17 09:55:00,32.53,32.55,32.5,32.53,15300.0,19.2528,19.2647,19.2351,19.2528,15300.0
2007-07-17 10:00:00,32.52,32.54,32.48,32.53,43200.0,19.2469,19.2587,19.2232,19.2528,43200.0
2007-07-17 10:05:00,32.52,32.57,32.5,32.57,33800.0,19.2469,19.2765,19.2351,19.2765,33800.0
2007-07-17 10:10:00,32.56,32.56,32.51,32.51,34900.0,19.2706,19.2706,19.241,19.241,34900.0
2007-07-17 10:15:00,32.5,32.54,32.5,32.52,34300.0,19.2351,19.2587,19.2351,19.2469,34300.0
2007-07-17 10:20:00,32.52,32.53,32.51,32.52,31500.0,19.2469,19.2528,19.241,19.2469,31500.0
2007-07-17 10:25:00,32.52,32.54,32.51,32.52,40600.0,19.2469,19.2587,19.241,19.2469,40600.0
2007-07-17 10:30:00,32.51,32.54,32.5,32.54,27400.0,19.241,19.2587,19.2351,19.2587,27400.0
2007-07-17 10:35:00,32.54,32.55,32.51,32.53,31900.0,19.2587,19.2647,19.241,19.2528,31900.0
2007-07-17 10:40:00,32.53,32.55,32.52,32.53,16800.0,19.2528,19.2647,19.2469,19.2528,16800.0
2007-07-17 10:45:00,32.54,32.55,32.52,32.53,19500.0,19.2587,19.2647,19.2469,19.2528,19500.0
2007-07-17 10:50:00,32.53,32.54,32.52,32.53,16400.0,19.2528,19.2587,19.2469,19.2528,16400.0
2007-07-17 10:55:00,32.53,32.54,32.52,32.53,22800.0,19.2528,19.2587,19.2469,19.2528,22800.0
2007-07-17 11:00:00,32.53,32.54,32.5,32.54,34300.0,19.2528,19.2587,19.2351,19.2587,34300.0
2007-07-17 11:05:00,32.54,32.56,32.52,32.55,49200.0,19.2587,19.2706,19.2469,19.2647,49200.0
2007-07-17 11:10:00,32.55,32.65,32.53,32.62,80500.0,19.2647,19.3239,19.2528,19.3061,80500.0
2007-07-17 11:15:00,32.62,32.67,32.61,32.63,41000.0,19.3061,19.3357,19.3002,19.312,41000.0
2007-07-17 11:20:00,32.62,32.63,32.58,32.58,34600.0,19.3061,19.312,19.2824,19.2824,34600.0
2007-07-17 11:25:00,32.58,32.59,32.55,32.56,27700.0,19.2824,19.2883,19.2647,19.2706,27700.0
2007-07-17 11:30:00,32.56,32.6,32.56,32.59,36100.0,19.2706,19.2943,19.2706,19.2883,36100.0
2007-07-17 11:35:00,32.59,32.6,32.57,32.57,20100.0,19.2883,19.2943,19.2765,19.2765,20100.0
2007-07-17 11:40:00,32.58,32.58,32.54,32.55,23300.0,19.2824,19.2824,19.2587,19.2647,23300.0
2007-07-17 11:45:00,32.56,32.56,32.52,32.52,16000.0,19.2706,19.2706,19.2469,19.2469,16000.0
2007-07-17 11:50:00,32.53,32.54,32.52,32.53,20600.0,19.2528,19.2587,19.2469,19.2528,20600.0
2007-07-17 11:55:00,32.53,32.53,32.5,32.52,24200.0,19.2528,19.2528,19.2351,19.2469,24200.0
2007-07-17 12:00:00,32.53,32.54,32.51,32.53,23900.0,19.2528,19.2587,19.241,19.2528,23900.0
2007-07-17 12:05:00,32.53,32.54,32.51,32.51,34100.0,19.2528,19.2587,19.241,19.241,34100.0
2007-07-17 12:10:00,32.52,32.53,32.5,32.53,22500.0,19.2469,19.2528,19.2351,19.2528,22500.0
2007-07-17 12:15:00,32.53,32.56,32.51,32.55,53200.0,19.2528,19.2706,19.241,19.2647,53200.0
2007-07-17 12:20:00,32.55,32.58,32.53,32.58,28300.0,19.2647,19.2824,19.2528,19.2824,28300.0
2007-07-17 12:25:00,32.58,32.59,32.57,32.57,33200.0,19.2824,19.2883,19.2765,19.2765,33200.0
2007-07-17 12:30:00,32.58,32.58,32.51,32.51,35500.0,19.2824,19.2824,19.241,19.241,35500.0
2007-07-17 12:35:00,32.51,32.52,32.5,32.51,24600.0,19.241,19.2469,19.2351,19.241,24600.0
2007-07-17 12:40:00,32.52,32.55,32.52,32.54,16600.0,19.2469,19.2647,19.2469,19.2587,16600.0
2007-07-17 12:45:00,32.53,32.54,32.51,32.51,23100.0,19.2528,19.2587,19.241,19.241,23100.0
2007-07-17 12:50:00,32.52,32.53,32.51,32.52,11200.0,19.2469,19.2528,19.241,19.2469,11200.0
2007-07-17 12:55:00,32.52,32.54,32.49,32.54,62600.0,19.2469,19.2587,19.2292,19.2587,62600.0
2007-07-17 13:00:00,32.54,32.54,32.5,32.52,60700.0,19.2587,19.2587,19.2351,19.2469,60700.0
2007-07-17 13:05:00,32.52,32.54,32.5,32.51,18900.0,19.2469,19.2587,19.2351,19.241,18900.0
2007-07-17 13:10:00,32.51,32.54,32.5,32.52,15500.0,19.241,19.2587,19.2351,19.2469,15500.0
2007-07-17 13:15:00,32.52,32.53,32.49,32.51,44900.0,19.2469,19.2528,19.2292,19.241,44900.0
2007-07-17 13:20:00,32.5,32.52,32.5,32.5,49100.0,19.2351,19.2469,19.2351,19.2351,49100.0
2007-07-17 13:25:00,32.5,32.5,32.45,32.46,52100.0,19.2351,19.2351,19.2055,19.2114,52100.0
2007-07-17 13:30:00,32.45,32.51,32.45,32.5,48300.0,19.2055,19.241,19.2055,19.2351,48300.0
2007-07-17 13:35:00,32.5,32.53,32.5,32.52,45600.0,19.2351,19.2528,19.2351,19.2469,45600.0
2007-07-17 13:40:00,32.52,32.53,32.45,32.5,75600.0,19.2469,19.2528,19.2055,19.2351,75600.0
2007-07-17 13:45:00,32.5,32.51,32.45,32.49,35000.0,19.2351,19.241,19.2055,19.2292,35000.0
2007-07-17 13:50:00,32.49,32.51,32.46,32.49,34000.0,19.2292,19.241,19.2114,19.2292,34000.0
2007-07-17 13:55:00,32.48,32.49,32.44,32.48,26300.0,19.2232,19.2292,19.1996,19.2232,26300.0
2007-07-17 14:00:00,32.48,32.48,32.46,32.46,19300.0,19.2232,19.2232,19.2114,19.2114,19300.0
2007-07-17 14:05:00,32.46,32.48,32.43,32.44,28400.0,19.2114,19.2232,19.1936,19.1996,28400.0
2007-07-17 14:10:00,32.45,32.46,32.42,32.45,33300.0,19.2055,19.2114,19.1877,19.2055,33300.0
2007-07-17 14:15:00,32.46,32.47,32.43,32.46,30000.0,19.2114,19.2173,19.1936,19.2114,30000.0
2007-07-17 14:20:00,32.46,32.46,32.44,32.45,14700.0,19.2114,19.2114,19.1996,19.2055,14700.0
2007-07-17 14:25:00,32.44,32.45,32.42,32.42,23300.0,19.1996,19.2055,19.1877,19.1877,23300.0
2007-07-17 14:30:00,32.43,32.43,32.42,32.43,16300.0,19.1936,19.1936,19.1877,19.1936,16300.0
2007-07-17 14:35:00,32.42,32.43,32.41,32.41,32500.0,19.1877,19.1936,19.1818,19.1818,32500.0
2007-07-17 14:40:00,32.42,32.42,32.4,32.4,24800.0,19.1877,19.1877,19.1759,19.1759,24800.0
2007-07-17 14:45:00,32.41,32.41,32.39,32.41,39000.0,19.1818,19.1818,19.17,19.1818,39000.0
2007-07-17 14:50:00,32.41,32.41,32.4,32.41,54300.0,19.1818,19.1818,19.1759,19.1818,54300.0
2007-07-17 14:55:00,32.42,32.46,32.41,32.45,29400.0,19.1877,19.2114,19.1818,19.2055,29400.0
2007-07-17 15:00:00,32.44,32.45,32.41,32.41,28300.0,19.1996,19.2055,19.1818,19.1818,28300.0
2007-07-17 15:05:00,32.4,32.44,32.4,32.42,37500.0,19.1759,19.1996,19.1759,19.1877,37500.0
2007-07-17 15:10:00,32.42,32.42,32.4,32.4,27900.0,19.1877,19.1877,19.1759,19.1759,27900.0
2007-07-17 15:15:00,32.4,32.4,32.39,32.4,21000.0,19.1759,19.1759,19.17,19.1759,21000.0
2007-07-17 15:20:00,32.39,32.4,32.34,32.35,112100.0,19.17,19.1759,19.1404,19.1463,112100.0
2007-07-17 15:25:00,32.34,32.35,32.29,32.31,68300.0,19.1404,19.1463,19.1108,19.1226,68300.0
2007-07-17 15:30:00,32.31,32.32,32.28,32.29,65100.0,19.1226,19.1285,19.1049,19.1108,65100.0
2007-07-17 15:35:00,32.28,32.3,32.28,32.29,58700.0,19.1049,19.1167,19.1049,19.1108,58700.0
2007-07-17 15:40:00,32.28,32.28,32.18,32.2,153400.0,19.1049,19.1049,19.0457,19.0575,153400.0
2007-07-17 15:45:00,32.19,32.24,32.18,32.18,171500.0,19.0516,19.0812,19.0457,19.0457,171500.0
2007-07-17 15:50:00,32.19,32.2,32.14,32.19,134100.0,19.0516,19.0575,19.022,19.0516,134100.0
2007-07-17 15:55:00,32.19,32.23,32.17,32.19,274500.0,19.0516,19.0753,19.0398,19.0516,274500.0
2007-07-18 09:30:00,32.04,32.15,32.01,32.06,71900.0,18.9628,19.0279,18.9451,18.9747,71900.0
2007-07-18 09:35:00,32.04,32.1,32.03,32.1,27500.0,18.9628,18.9983,18.9569,18.9983,27500.0
2007-07-18 09:40:00,32.1,32.15,32.08,32.13,51400.0,18.9983,19.0279,18.9865,19.0161,51400.0
2007-07-18 09:45:00,32.12,32.12,32.05,32.06,36700.0,19.0102,19.0102,18.9687,18.9747,36700.0
2007-07-18 09:50:00,32.05,32.07,31.94,31.96,23400.0,18.9687,18.9806,18.9036,18.9155,23400.0
2007-07-18 09:55:00,31.96,32.0,31.95,31.99,31400.0,18.9155,18.9392,18.9096,18.9332,31400.0
2007-07-18 10:00:00,31.99,32.01,31.85,31.85,73100.0,18.9332,18.9451,18.8504,18.8504,73100.0
2007-07-18 10:05:00,31.84,31.89,31.8,31.82,82900.0,18.8445,18.874,18.8208,18.8326,82900.0
2007-07-18 10:10:00,31.81,31.86,31.81,31.85,45500.0,18.8267,18.8563,18.8267,18.8504,45500.0
2007-07-18 10:15:00,31.85,31.89,31.84,31.86,42500.0,18.8504,18.874,18.8445,18.8563,42500.0
2007-07-18 10:20:00,31.86,31.86,31.79,31.8,54200.0,18.8563,18.8563,18.8149,18.8208,54200.0
2007-07-18 10:25:00,31.8,31.83,31.8,31.82,32100.0,18.8208,18.8385,18.8208,18.8326,32100.0
2007-07-18 10:30:00,31.82,31.82,31.76,31.77,39500.0,18.8326,18.8326,18.7971,18.803,39500.0
2007-07-18 10:35:00,31.77,31.88,31.76,31.84,51100.0,18.803,18.8681,18.7971,18.8445,51100.0
2007-07-18 10:40:00,31.84,31.84,31.77,31.78,58400.0,18.8445,18.8445,18.803,18.8089,58400.0
2007-07-18 10:45:00,31.77,31.77,31.67,31.67,62500.0,18.803,18.803,18.7438,18.7438,62500.0
2007-07-18 10:50:00,31.68,31.73,31.66,31.73,68300.0,18.7498,18.7794,18.7379,18.7794,68300.0
2007-07-18 10:55:00,31.74,31.77,31.72,31.72,33900.0,18.7853,18.803,18.7734,18.7734,33900.0
2007-07-18 11:00:00,31.73,31.73,31.7,31.7,52700.0,18.7794,18.7794,18.7616,18.7616,52700.0
2007-07-18 11:05:00,31.71,31.78,31.71,31.77,33100.0,18.7675,18.8089,18.7675,18.803,33100.0
2007-07-18 11:10:00,31.78,31.8,31.76,31.78,27200.0,18.8089,18.8208,18.7971,18.8089,27200.0
2007-07-18 11:15:00,31.78,31.78,31.7,31.71,37500.0,18.8089,18.8089,18.7616,18.7675,37500.0
2007-07-18 11:20:00,31.71,31.71,31.69,31.69,25000.0,18.7675,18.7675,18.7557,18.7557,25000.0
2007-07-18 11:25:00,31.69,31.69,31.65,31.66,221200.0,18.7557,18.7557,18.732,18.7379,221200.0
2007-07-18 11:30:00,31.66,31.69,31.65,31.66,36500.0,18.7379,18.7557,18.732,18.7379,36500.0
2007-07-18 11:35:00,31.66,31.7,31.62,31.7,66600.0,18.7379,18.7616,18.7142,18.7616,66600.0
2007-07-18 11:40:00,31.7,31.77,31.7,31.76,20100.0,18.7616,18.803,18.7616,18.7971,20100.0
2007-07-18 11:45:00,31.77,31.78,31.76,31.78,12100.0,18.803,18.8089,18.7971,18.8089,12100.0
2007-07-18 11:50:00,31.78,31.79,31.77,31.79,8800.0,18.8089,18.8149,18.803,18.8149,8800.0
2007-07-18 11:55:00,31.78,31.8,31.77,31.78,21500.0,18.8089,18.8208,18.803,18.8089,21500.0
2007-07-18 12:00:00,31.77,31.8,31.74,31.76,50600.0,18.803,18.8208,18.7853,18.7971,50600.0
2007-07-18 12:05:00,31.76,31.81,31.76,31.78,18100.0,18.7971,18.8267,18.7971,18.8089,18100.0
2007-07-18 12:10:00,31.77,31.82,31.77,31.82,21700.0,18.803,18.8326,18.803,18.8326,21700.0
2007-07-18 12:15:00,31.81,31.83,31.73,31.74,26800.0,18.8267,18.8385,18.7794,18.7853,26800.0
2007-07-18 12:20:00,31.75,31.77,31.71,31.73,26100.0,18.7912,18.803,18.7675,18.7794,26100.0
2007-07-18 12:25:00,31.73,31.79,31.73,31.79,28200.0,18.7794,18.8149,18.7794,18.8149,28200.0
2007-07-18 12:30:00,31.79,31.82,31.76,31.79,26300.0,18.8149,18.8326,18.7971,18.8149,26300.0
2007-07-18 12:35:00,31.79,31.79,31.77,31.77,12800.0,18.8149,18.8149,18.803,18.803,12800.0
2007-07-18 12:40:00,31.77,31.78,31.75,31.77,23200.0,18.803,18.8089,18.7912,18.803,23200.0
2007-07-18 12:45:00,31.76,31.83,31.76,31.82,95600.0,18.7971,18.8385,18.7971,18.8326,95600.0
2007-07-18 12:50:00,31.82,31.85,31.82,31.84,18600.0,18.8326,18.8504,18.8326,18.8445,18600.0
2007-07-18 12:55:00,31.83,31.85,31.83,31.83,5600.0,18.8385,18.8504,18.8385,18.8385,5600.0
2007-07-18 13:00:00,31.84,31.84,31.81,31.84,18000.0,18.8445,18.8445,18.8267,18.8445,18000.0
2007-07-18 13:05:00,31.84,31.84,31.81,31.83,16800.0,18.8445,18.8445,18.8267,18.8385,16800.0
2007-07-18 13:10:00,31.82,31.83,31.78,31.82,27600.0,18.8326,18.8385,18.8089,18.8326,27600.0
2007-07-18 13:15:00,31.81,31.83,31.79,31.79,13300.0,18.8267,18.8385,18.8149,18.8149,13300.0
2007-07-18 13:20:00,31.79,31.82,31.79,31.79,14200.0,18.8149,18.8326,18.8149,18.8149,14200.0
2007-07-18 13:25:00,31.79,31.81,31.74,31.76,40700.0,18.8149,18.8267,18.7853,18.7971,40700.0
2007-07-18 13:30:00,31.76,31.81,31.76,31.79,29900.0,18.7971,18.8267,18.7971,18.8149,29900.0
2007-07-18 13:35:00,31.8,31.85,31.79,31.85,14900.0,18.8208,18.8504,18.8149,18.8504,14900.0
2007-07-18 13:40:00,31.85,31.85,31.82,31.85,16500.0,18.8504,18.8504,18.8326,18.8504,16500.0
2007-07-18 13:45:00,31.86,31.87,31.84,31.85,10700.0,18.8563,18.8622,18.8445,18.8504,10700.0
2007-07-18 13:50:00,31.86,31.86,31.8,31.81,30900.0,18.8563,18.8563,18.8208,18.8267,30900.0
2007-07-18 13:55:00,31.81,31.84,31.79,31.83,15800.0,18.8267,18.8445,18.8149,18.8385,15800.0
2007-07-18 14:00:00,31.82,31.86,31.82,31.85,20900.0,18.8326,18.8563,18.8326,18.8504,20900.0
2007-07-18 14:05:00,31.85,31.86,31.84,31.85,12300.0,18.8504,18.8563,18.8445,18.8504,12300.0
2007-07-18 14:10:00,31.85,31.88,31.81,31.82,29600.0,18.8504,18.8681,18.8267,18.8326,29600.0
2007-07-18 14:15:00,31.81,31.83,31.79,31.81,37100.0,18.8267,18.8385,18.8149,18.8267,37100.0
2007-07-18 14:20:00,31.8,31.81,31.77,31.79,20100.0,18.8208,18.8267,18.803,18.8149,20100.0
2007-07-18 14:25:00,31.79,31.8,31.77,31.78,17500.0,18.8149,18.8208,18.803,18.8089,17500.0
2007-07-18 14:30:00,31.78,31.81,31.77,31.81,16200.0,18.8089,18.8267,18.803,18.8267,16200.0
2007-07-18 14:35:00,31.81,31.86,31.81,31.82,20000.0,18.8267,18.8563,18.8267,18.8326,20000.0
2007-07-18 14:40:00,31.82,31.82,31.76,31.77,15400.0,18.8326,18.8326,18.7971,18.803,15400.0
2007-07-18 14:45:00,31.77,31.83,31.76,31.8,33300.0,18.803,18.8385,18.7971,18.8208,33300.0
2007-07-18 14:50:00,31.8,31.87,31.77,31.86,26800.0,18.8208,18.8622,18.803,18.8563,26800.0
2007-07-18 14:55:00,31.86,31.91,31.86,31.89,26000.0,18.8563,18.8859,18.8563,18.874,26000.0
2007-07-18 15:00:00,31.89,31.9,31.83,31.86,28000.0,18.874,18.88,18.8385,18.8563,28000.0
2007-07-18 15:05:00,31.86,31.9,31.83,31.89,43200.0,18.8563,18.88,18.8385,18.874,43200.0
2007-07-18 15:10:00,31.89,31.91,31.85,31.86,19800.0,18.874,18.8859,18.8504,18.8563,19800.0
2007-07-18 15:15:00,31.86,31.88,31.85,31.86,16200.0,18.8563,18.8681,18.8504,18.8563,16200.0
2007-07-18 15:20:00,31.86,31.87,31.82,31.87,24300.0,18.8563,18.8622,18.8326,18.8622,24300.0
2007-07-18 15:25:00,31.86,31.89,31.84,31.84,16900.0,18.8563,18.874,18.8445,18.8445,16900.0
2007-07-18 15:30:00,31.83,31.88,31.81,31.88,21500.0,18.8385,18.8681,18.8267,18.8681,21500.0
2007-07-18 15:35:00,31.87,31.91,31.84,31.85,58900.0,18.8622,18.8859,18.8445,18.8504,58900.0
2007-07-18 15:40:00,31.86,31.86,31.82,31.86,41500.0,18.8563,18.8563,18.8326,18.8563,41500.0
2007-07-18 15:45:00,31.85,31.89,31.84,31.86,105000.0,18.8504,18.874,18.8445,18.8563,105000.0
2007-07-18 15:50:00,31.86,31.89,31.84,31.89,136400.0,18.8563,18.874,18.8445,18.874,136400.0
2007-07-18 15:55:00,31.88,31.94,31.86,31.92,97800.0,18.8681,18.9036,18.8563,18.8918,97800.0
2007-07-19 09:30:00,32.16,32.16,32.1,32.15,73500.0,19.0338,19.0338,18.9983,19.0279,73500.0
2007-07-19 09:35:00,32.16,32.39,32.14,32.37,58400.0,19.0338,19.17,19.022,19.1581,58400.0
2007-07-19 09:40:00,32.4,32.48,32.37,32.41,72300.0,19.1759,19.2232,19.1581,19.1818,72300.0
2007-07-19 09:45:00,32.41,32.43,32.36,32.4,29300.0,19.1818,19.1936,19.1522,19.1759,29300.0
2007-07-19 09:50:00,32.4,32.41,32.38,32.38,26500.0,19.1759,19.1818,19.1641,19.1641,26500.0
2007-07-19 09:55:00,32.38,32.39,32.36,32.39,33100.0,19.1641,19.17,19.1522,19.17,33100.0
2007-07-19 10:00:00,32.39,32.4,32.37,32.37,14600.0,19.17,19.1759,19.1581,19.1581,14600.0
2007-07-19 10:05:00,32.38,32.39,32.37,32.39,11000.0,19.1641,19.17,19.1581,19.17,11000.0
2007-07-19 10:10:00,32.37,32.39,32.36,32.37,12500.0,19.1581,19.17,19.1522,19.1581,12500.0
2007-07-19 10:15:00,32.38,32.42,32.38,32.42,12100.0,19.1641,19.1877,19.1641,19.1877,12100.0
2007-07-19 10:20:00,32.41,32.42,32.32,32.35,26100.0,19.1818,19.1877,19.1285,19.1463,26100.0
2007-07-19 10:25:00,32.36,32.39,32.35,32.38,19900.0,19.1522,19.17,19.1463,19.1641,19900.0
2007-07-19 10:30:00,32.38,32.4,32.37,32.4,21700.0,19.1641,19.1759,19.1581,19.1759,21700.0
2007-07-19 10:35:00,32.41,32.46,32.4,32.46,37600.0,19.1818,19.2114,19.1759,19.2114,37600.0
2007-07-19 10:40:00,32.46,32.51,32.44,32.5,48800.0,19.2114,19.241,19.1996,19.2351,48800.0
2007-07-19 10:45:00,32.5,32.52,32.48,32.5,44500.0,19.2351,19.2469,19.2232,19.2351,44500.0
2007-07-19 10:50:00,32.5,32.52,32.48,32.5,23200.0,19.2351,19.2469,19.2232,19.2351,23200.0
2007-07-19 10:55:00,32.5,32.51,32.45,32.46,27900.0,19.2351,19.241,19.2055,19.2114,27900.0
2007-07-19 11:00:00,32.47,32.55,32.46,32.54,16800.0,19.2173,19.2647,19.2114,19.2587,16800.0
2007-07-19 11:05:00,32.54,32.58,32.53,32.54,34400.0,19.2587,19.2824,19.2528,19.2587,34400.0
2007-07-19 11:10:00,32.54,32.56,32.52,32.52,32400.0,19.2587,19.2706,19.2469,19.2469,32400.0
2007-07-19 11:15:00,32.51,32.56,32.51,32.55,23100.0,19.241,19.2706,19.241,19.2647,23100.0
2007-07-19 11:20:00,32.55,32.56,32.49,32.53,31200.0,19.2647,19.2706,19.2292,19.2528,31200.0
2007-07-19 11:25:00,32.52,32.55,32.52,32.55,18300.0,19.2469,19.2647,19.2469,19.2647,18300.0
2007-07-19 11:30:00,32.54,32.55,32.51,32.53,30700.0,19.2587,19.2647,19.241,19.2528,30700.0
2007-07-19 11:35:00,32.52,32.56,32.52,32.56,18300.0,19.2469,19.2706,19.2469,19.2706,18300.0
2007-07-19 11:40:00,32.55,32.58,32.55,32.56,31800.0,19.2647,19.2824,19.2647,19.2706,31800.0
2007-07-19 11:45:00,32.56,32.59,32.55,32.56,29100.0,19.2706,19.2883,19.2647,19.2706,29100.0
2007-07-19 11:50:00,32.56,32.6,32.56,32.6,19700.0,19.2706,19.2943,19.2706,19.2943,19700.0
2007-07-19 11:55:00,32.59,32.59,32.54,32.55,17800.0,19.2883,19.2883,19.2587,19.2647,17800.0
2007-07-19 12:00:00,32.53,32.53,32.49,32.52,25000.0,19.2528,19.2528,19.2292,19.2469,25000.0
2007-07-19 12:05:00,32.53,32.53,32.5,32.51,19200.0,19.2528,19.2528,19.2351,19.241,19200.0
2007-07-19 12:10:00,32.51,32.53,32.51,32.52,17500.0,19.241,19.2528,19.241,19.2469,17500.0
2007-07-19 12:15:00,32.52,32.53,32.51,32.52,12300.0,19.2469,19.2528,19.241,19.2469,12300.0
2007-07-19 12:20:00,32.51,32.52,32.5,32.51,17000.0,19.241,19.2469,19.2351,19.241,17000.0
2007-07-19 12:25:00,32.51,32.54,32.5,32.53,20400.0,19.241,19.2587,19.2351,19.2528,20400.0
2007-07-19 12:30:00,32.53,32.54,32.51,32.53,25800.0,19.2528,19.2587,19.241,19.2528,25800.0
2007-07-19 12:35:00,32.51,32.55,32.51,32.54,22000.0,19.241,19.2647,19.241,19.2587,22000.0
2007-07-19 12:40:00,32.55,32.56,32.53,32.56,26300.0,19.2647,19.2706,19.2528,19.2706,26300.0
2007-07-19 12:45:00,32.57,32.57,32.55,32.56,21000.0,19.2765,19.2765,19.2647,19.2706,21000.0
2007-07-19 12:50:00,32.56,32.6,32.55,32.59,21700.0,19.2706,19.2943,19.2647,19.2883,21700.0
2007-07-19 12:55:00,32.59,32.6,32.58,32.58,15400.0,19.2883,19.2943,19.2824,19.2824,15400.0
2007-07-19 13:00:00,32.58,32.59,32.58,32.59,13700.0,19.2824,19.2883,19.2824,19.2883,13700.0
2007-07-19 13:05:00,32.58,32.58,32.57,32.57,14800.0,19.2824,19.2824,19.2765,19.2765,14800.0
2007-07-19 13:10:00,32.57,32.59,32.57,32.59,17200.0,19.2765,19.2883,19.2765,19.2883,17200.0
2007-07-19 13:15:00,32.58,32.62,32.58,32.61,26500.0,19.2824,19.3061,19.2824,19.3002,26500.0
2007-07-19 13:20:00,32.61,32.64,32.6,32.64,27300.0,19.3002,19.3179,19.2943,19.3179,27300.0
2007-07-19 13:25:00,32.63,32.63,32.59,32.59,38900.0,19.312,19.312,19.2883,19.2883,38900.0
2007-07-19 13:30:00,32.6,32.61,32.57,32.57,5900.0,19.2943,19.3002,19.2765,19.2765,5900.0
2007-07-19 13:35:00,32.57,32.58,32.56,32.56,11300.0,19.2765,19.2824,19.2706,19.2706,11300.0
2007-07-19 13:40:00,32.56,32.57,32.55,32.55,19500.0,19.2706,19.2765,19.2647,19.2647,19500.0
2007-07-19 13:45:00,32.55,32.59,32.55,32.59,20500.0,19.2647,19.2883,19.2647,19.2883,20500.0
2007-07-19 13:50:00,32.6,32.61,32.55,32.55,31200.0,19.2943,19.3002,19.2647,19.2647,31200.0
2007-07-19 13:55:00,32.55,32.56,32.54,32.55,9800.0,19.2647,19.2706,19.2587,19.2647,9800.0
2007-07-19 14:00:00,32.55,32.55,32.49,32.51,22400.0,19.2647,19.2647,19.2292,19.241,22400.0
2007-07-19 14:05:00,32.51,32.53,32.49,32.52,22800.0,19.241,19.2528,19.2292,19.2469,22800.0
2007-07-19 14:10:00,32.53,32.53,32.44,32.49,36000.0,19.2528,19.2528,19.1996,19.2292,36000.0
2007-07-19 14:15:00,32.5,32.51,32.45,32.47,31200.0,19.2351,19.241,19.2055,19.2173,31200.0
2007-07-19 14:20:00,32.46,32.47,32.42,32.43,56400.0,19.2114,19.2173,19.1877,19.1936,56400.0
2007-07-19 14:25:00,32.42,32.43,32.4,32.41,26300.0,19.1877,19.1936,19.1759,19.1818,26300.0
2007-07-19 14:30:00,32.4,32.41,32.37,32.38,18200.0,19.1759,19.1818,19.1581,19.1641,18200.0
2007-07-19 14:35:00,32.38,32.43,32.37,32.38,24800.0,19.1641,19.1936,19.1581,19.1641,24800.0
2007-07-19 14:40:00,32.38,32.4,32.37,32.39,16000.0,19.1641,19.1759,19.1581,19.17,16000.0
2007-07-19 14:45:00,32.39,32.44,32.37,32.43,15900.0,19.17,19.1996,19.1581,19.1936,15900.0
2007-07-19 14:50:00,32.43,32.43,32.38,32.41,42200.0,19.1936,19.1936,19.1641,19.1818,42200.0
2007-07-19 14:55:00,32.41,32.42,32.36,32.37,40600.0,19.1818,19.1877,19.1522,19.1581,40600.0
2007-07-19 15:00:00,32.37,32.4,32.36,32.4,18900.0,19.1581,19.1759,19.1522,19.1759,18900.0
2007-07-19 15:05:00,32.4,32.45,32.4,32.44,32200.0,19.1759,19.2055,19.1759,19.1996,32200.0
2007-07-19 15:10:00,32.44,32.46,32.42,32.45,23500.0,19.1996,19.2114,19.1877,19.2055,23500.0
2007-07-19 15:15:00,32.45,32.47,32.45,32.47,11900.0,19.2055,19.2173,19.2055,19.2173,11900.0
2007-07-19 15:20:00,32.47,32.47,32.42,32.45,56600.0,19.2173,19.2173,19.1877,19.2055,56600.0
2007-07-19 15:25:00,32.44,32.45,32.42,32.43,22700.0,19.1996,19.2055,19.1877,19.1936,22700.0
2007-07-19 15:30:00,32.44,32.49,32.42,32.49,39400.0,19.1996,19.2292,19.1877,19.2292,39400.0
2007-07-19 15:35:00,32.48,32.5,32.48,32.5,24900.0,19.2232,19.2351,19.2232,19.2351,24900.0
2007-07-19 15:40:00,32.49,32.51,32.49,32.51,25000.0,19.2292,19.241,19.2292,19.241,25000.0
2007-07-19 15:45:00,32.5,32.52,32.48,32.49,46400.0,19.2351,19.2469,19.2232,19.2292,46400.0
2007-07-19 15:50:00,32.49,32.53,32.49,32.51,81800.0,19.2292,19.2528,19.2292,19.241,81800.0
2007-07-19 15:55:00,32.5,32.53,32.48,32.53,92000.0,19.2351,19.2528,19.2232,19.2528,92000.0
2007-07-20 09:30:00,32.27,32.4,31.83,31.83,636200.0,19.0989,19.1759,18.8385,18.8385,636200.0
2007-07-20 09:35:00,31.82,32.06,31.79,31.93,63000.0,18.8326,18.9747,18.8149,18.8977,63000.0
2007-07-20 09:40:00,31.91,31.91,31.73,31.73,57000.0,18.8859,18.8859,18.7794,18.7794,57000.0
2007-07-20 09:45:00,31.73,31.76,31.72,31.76,44100.0,18.7794,18.7971,18.7734,18.7971,44100.0
2007-07-20 09:50:00,31.77,31.84,31.75,31.82,56500.0,18.803,18.8445,18.7912,18.8326,56500.0
2007-07-20 09:55:00,31.82,31.9,31.81,31.9,38500.0,18.8326,18.88,18.8267,18.88,38500.0
2007-07-20 10:00:00,31.9,31.97,31.85,31.93,46300.0,18.88,18.9214,18.8504,18.8977,46300.0
2007-07-20 10:05:00,31.93,31.96,31.91,31.94,43800.0,18.8977,18.9155,18.8859,18.9036,43800.0
2007-07-20 10:10:00,31.94,31.97,31.91,31.95,25600.0,18.9036,18.9214,18.8859,18.9096,25600.0
2007-07-20 10:15:00,31.95,31.96,31.88,31.9,70400.0,18.9096,18.9155,18.8681,18.88,70400.0
2007-07-20 10:20:00,31.9,31.96,31.9,31.94,44900.0,18.88,18.9155,18.88,18.9036,44900.0
2007-07-20 10:25:00,31.92,31.96,31.91,31.95,31800.0,18.8918,18.9155,18.8859,18.9096,31800.0
2007-07-20 10:30:00,31.96,31.97,31.89,31.94,46600.0,18.9155,18.9214,18.874,18.9036,46600.0
2007-07-20 10:35:00,31.95,31.95,31.91,31.95,25600.0,18.9096,18.9096,18.8859,18.9096,25600.0
2007-07-20 10:40:00,31.95,31.96,31.92,31.92,117100.0,18.9096,18.9155,18.8918,18.8918,117100.0
2007-07-20 10:45:00,31.92,31.96,31.88,31.96,42900.0,18.8918,18.9155,18.8681,18.9155,42900.0
2007-07-20 10:50:00,31.95,31.95,31.92,31.92,16500.0,18.9096,18.9096,18.8918,18.8918,16500.0
2007-07-20 10:55:00,31.92,31.96,31.91,31.95,36500.0,18.8918,18.9155,18.8859,18.9096,36500.0
2007-07-20 11:00:00,31.96,31.97,31.93,31.96,23000.0,18.9155,18.9214,18.8977,18.9155,23000.0
2007-07-20 11:05:00,31.97,31.98,31.89,31.95,31300.0,18.9214,18.9273,18.874,18.9096,31300.0
2007-07-20 11:10:00,31.94,31.95,31.91,31.91,30200.0,18.9036,18.9096,18.8859,18.8859,30200.0
2007-07-20 11:15:00,31.91,31.91,31.89,31.9,20200.0,18.8859,18.8859,18.874,18.88,20200.0
2007-07-20 11:20:00,31.89,31.91,31.87,31.88,38200.0,18.874,18.8859,18.8622,18.8681,38200.0
2007-07-20 11:25:00,31.88,31.9,31.83,31.9,43400.0,18.8681,18.88,18.8385,18.88,43400.0
2007-07-20 11:30:00,31.89,31.9,31.89,31.9,20400.0,18.874,18.88,18.874,18.88,20400.0
2007-07-20 11:35:00,31.91,31.92,31.88,31.89,45300.0,18.8859,18.8918,18.8681,18.874,45300.0
2007-07-20 11:40:00,31.9,31.94,31.9,31.92,30400.0,18.88,18.9036,18.88,18.8918,30400.0
2007-07-20 11:45:00,31.91,31.92,31.89,31.92,19200.0,18.8859,18.8918,18.874,18.8918,19200.0
2007-07-20 11:50:00,31.9,31.91,31.87,31.9,22200.0,18.88,18.8859,18.8622,18.88,22200.0
2007-07-20 11:55:00,31.91,31.91,31.87,31.89,19500.0,18.8859,18.8859,18.8622,18.874,19500.0
2007-07-20 12:00:00,31.88,31.89,31.81,31.82,27900.0,18.8681,18.874,18.8267,18.8326,27900.0
2007-07-20 12:05:00,31.83,31.88,31.83,31.86,29200.0,18.8385,18.8681,18.8385,18.8563,29200.0
2007-07-20 12:10:00,31.85,31.86,31.85,31.85,8100.0,18.8504,18.8563,18.8504,18.8504,8100.0
2007-07-20 12:15:00,31.85,31.86,31.83,31.83,34700.0,18.8504,18.8563,18.8385,18.8385,34700.0
2007-07-20 12:20:00,31.83,31.86,31.82,31.85,21000.0,18.8385,18.8563,18.8326,18.8504,21000.0
2007-07-20 12:25:00,31.85,31.87,31.84,31.86,24400.0,18.8504,18.8622,18.8445,18.8563,24400.0
2007-07-20 12:30:00,31.86,31.86,31.85,31.85,8100.0,18.8563,18.8563,18.8504,18.8504,8100.0
2007-07-20 12:35:00,31.85,31.86,31.84,31.85,29700.0,18.8504,18.8563,18.8445,18.8504,29700.0
2007-07-20 12:40:00,31.85,31.86,31.82,31.82,17800.0,18.8504,18.8563,18.8326,18.8326,17800.0
2007-07-20 12:45:00,31.82,31.83,31.8,31.8,27500.0,18.8326,18.8385,18.8208,18.8208,27500.0
2007-07-20 12:50:00,31.8,31.85,31.77,31.8,36600.0,18.8208,18.8504,18.803,18.8208,36600.0
2007-07-20 12:55:00,31.8,31.81,31.75,31.81,81000.0,18.8208,18.8267,18.7912,18.8267,81000.0
2007-07-20 13:00:00,31.82,31.82,31.8,31.8,15200.0,18.8326,18.8326,18.8208,18.8208,15200.0
2007-07-20 13:05:00,31.8,31.81,31.8,31.8,15900.0,18.8208,18.8267,18.8208,18.8208,15900.0
2007-07-20 13:10:00,31.8,31.82,31.79,31.8,30300.0,18.8208,18.8326,18.8149,18.8208,30300.0
2007-07-20 13:15:00,31.81,31.85,31.8,31.85,17600.0,18.8267,18.8504,18.8208,18.8504,17600.0
2007-07-20 13:20:00,31.85,31.86,31.82,31.83,12600.0,18.8504,18.8563,18.8326,18.8385,12600.0
2007-07-20 13:25:00,31.83,31.86,31.81,31.81,18500.0,18.8385,18.8563,18.8267,18.8267,18500.0
2007-07-20 13:30:00,31.81,31.83,31.8,31.82,23800.0,18.8267,18.8385,18.8208,18.8326,23800.0
2007-07-20 13:35:00,31.83,31.87,31.82,31.87,13600.0,18.8385,18.8622,18.8326,18.8622,13600.0
2007-07-20 13:40:00,31.88,31.89,31.83,31.85,23400.0,18.8681,18.874,18.8385,18.8504,23400.0
2007-07-20 13:45:00,31.85,31.88,31.83,31.86,31900.0,18.8504,18.8681,18.8385,18.8563,31900.0
2007-07-20 13:50:00,31.86,31.91,31.86,31.88,33600.0,18.8563,18.8859,18.8563,18.8681,33600.0
2007-07-20 13:55:00,31.88,31.96,31.88,31.96,53300.0,18.8681,18.9155,18.8681,18.9155,53300.0
2007-07-20 14:00:00,31.96,31.96,31.9,31.92,40600.0,18.9155,18.9155,18.88,18.8918,40600.0
2007-07-20 14:05:00,31.92,32.01,31.91,31.99,50200.0,18.8918,18.9451,18.8859,18.9332,50200.0
2007-07-20 14:10:00,31.99,32.01,31.96,32.0,27700.0,18.9332,18.9451,18.9155,18.9392,27700.0
2007-07-20 14:15:00,32.0,32.02,31.96,31.99,33800.0,18.9392,18.951,18.9155,18.9332,33800.0
2007-07-20 14:20:00,31.98,32.03,31.97,32.01,30100.0,18.9273,18.9569,18.9214,18.9451,30100.0
2007-07-20 14:25:00,32.0,32.0,31.96,31.97,12900.0,18.9392,18.9392,18.9155,18.9214,12900.0
2007-07-20 14:30:00,31.97,32.01,31.96,32.0,27600.0,18.9214,18.9451,18.9155,18.9392,27600.0
2007-07-20 14:35:00,32.0,32.02,31.96,32.0,44600.0,18.9392,18.951,18.9155,18.9392,44600.0
2007-07-20 14:40:00,32.0,32.06,31.99,32.02,28900.0,18.9392,18.9747,18.9332,18.951,28900.0
2007-07-20 14:45:00,32.02,32.04,32.01,32.04,14500.0,18.951,18.9628,18.9451,18.9628,14500.0
2007-07-20 14:50:00,32.04,32.05,31.98,31.98,27300.0,18.9628,18.9687,18.9273,18.9273,27300.0
2007-07-20 14:55:00,31.99,32.02,31.99,32.01,25900.0,18.9332,18.951,18.9332,18.9451,25900.0
2007-07-20 15:00:00,32.01,32.01,31.99,32.01,10500.0,18.9451,18.9451,18.9332,18.9451,10500.0
2007-07-20 15:05:00,32.0,32.01,31.98,32.01,60500.0,18.9392,18.9451,18.9273,18.9451,60500.0
2007-07-20 15:10:00,32.0,32.0,31.95,31.96,43600.0,18.9392,18.9392,18.9096,18.9155,43600.0
2007-07-20 15:15:00,31.96,31.99,31.95,31.95,40300.0,18.9155,18.9332,18.9096,18.9096,40300.0
2007-07-20 15:20:00,31.95,32.01,31.94,31.99,57900.0,18.9096,18.9451,18.9036,18.9332,57900.0
2007-07-20 15:25:00,31.99,32.01,31.97,32.0,53900.0,18.9332,18.9451,18.9214,18.9392,53900.0
2007-07-20 15:30:00,31.99,32.0,31.85,31.89,108600.0,18.9332,18.9392,18.8504,18.874,108600.0
2007-07-20 15:35:00,31.9,31.96,31.89,31.94,163000.0,18.88,18.9155,18.874,18.9036,163000.0
2007-07-20 15:40:00,31.95,31.98,31.93,31.93,63100.0,18.9096,18.9273,18.8977,18.8977,63100.0
2007-07-20 15:45:00,31.94,31.94,31.89,31.92,69600.0,18.9036,18.9036,18.874,18.8918,69600.0
2007-07-20 15:50:00,31.93,31.95,31.9,31.92,83900.0,18.8977,18.9096,18.88,18.8918,83900.0
2007-07-20 15:55:00,31.93,31.95,31.91,31.95,166500.0,18.8977,18.9096,18.8859,18.9096,166500.0
2007-07-23 09:30:00,32.2,32.22,32.12,32.12,44300.0,19.0575,19.0694,19.0102,19.0102,44300.0
2007-07-23 09:35:00,32.12,32.13,32.09,32.13,10400.0,19.0102,19.0161,18.9924,19.0161,10400.0
2007-07-23 09:40:00,32.13,32.15,32.05,32.1,13100.0,19.0161,19.0279,18.9687,18.9983,13100.0
2007-07-23 09:45:00,32.1,32.13,31.99,32.04,25500.0,18.9983,19.0161,18.9332,18.9628,25500.0
2007-07-23 09:50:00,32.05,32.09,32.0,32.02,7400.0,18.9687,18.9924,18.9392,18.951,7400.0
2007-07-23 09:55:00,32.02,32.08,32.02,32.07,13100.0,18.951,18.9865,18.951,18.9806,13100.0
2007-07-23 10:00:00,32.07,32.14,32.06,32.12,30900.0,18.9806,19.022,18.9747,19.0102,30900.0
2007-07-23 10:05:00,32.12,32.12,32.08,32.09,25700.0,19.0102,19.0102,18.9865,18.9924,25700.0
2007-07-23 10:10:00,32.09,32.1,32.05,32.05,15200.0,18.9924,18.9983,18.9687,18.9687,15200.0
2007-07-23 10:15:00,32.05,32.09,32.03,32.05,46800.0,18.9687,18.9924,18.9569,18.9687,46800.0
2007-07-23 10:20:00,32.07,32.1,32.05,32.09,21700.0,18.9806,18.9983,18.9687,18.9924,21700.0
2007-07-23 10:25:00,32.1,32.1,32.08,32.1,18200.0,18.9983,18.9983,18.9865,18.9983,18200.0
2007-07-23 10:30:00,32.11,32.11,32.04,32.04,44200.0,19.0043,19.0043,18.9628,18.9628,44200.0
2007-07-23 10:35:00,32.04,32.04,31.99,32.01,34400.0,18.9628,18.9628,18.9332,18.9451,34400.0
2007-07-23 10:40:00,32.0,32.01,31.95,31.95,20900.0,18.9392,18.9451,18.9096,18.9096,20900.0
2007-07-23 10:45:00,31.95,31.97,31.9,31.91,20400.0,18.9096,18.9214,18.88,18.8859,20400.0
2007-07-23 10:50:00,31.9,31.91,31.84,31.86,30200.0,18.88,18.8859,18.8445,18.8563,30200.0
2007-07-23 10:55:00,31.87,31.91,31.87,31.91,35200.0,18.8622,18.8859,18.8622,18.8859,35200.0
2007-07-23 11:00:00,31.91,31.94,31.88,31.91,23100.0,18.8859,18.9036,18.8681,18.8859,23100.0
2007-07-23 11:05:00,31.93,31.95,31.93,31.94,7400.0,18.8977,18.9096,18.8977,18.9036,7400.0
2007-07-23 11:10:00,31.93,31.93,31.89,31.91,26100.0,18.8977,18.8977,18.874,18.8859,26100.0
2007-07-23 11:15:00,31.91,31.95,31.9,31.93,20500.0,18.8859,18.9096,18.88,18.8977,20500.0
2007-07-23 11:20:00,31.93,31.94,31.91,31.91,10700.0,18.8977,18.9036,18.8859,18.8859,10700.0
2007-07-23 11:25:00,31.92,31.96,31.92,31.94,11000.0,18.8918,18.9155,18.8918,18.9036,11000.0
2007-07-23 11:30:00,31.93,31.96,31.92,31.94,16900.0,18.8977,18.9155,18.8918,18.9036,16900.0
2007-07-23 11:35:00,31.94,31.95,31.91,31.91,15300.0,18.9036,18.9096,18.8859,18.8859,15300.0
2007-07-23 11:40:00,31.92,31.93,31.9,31.9,14400.0,18.8918,18.8977,18.88,18.88,14400.0
2007-07-23 11:45:00,31.9,31.92,31.9,31.92,43600.0,18.88,18.8918,18.88,18.8918,43600.0
2007-07-23 11:50:00,31.92,31.94,31.91,31.92,9100.0,18.8918,18.9036,18.8859,18.8918,9100.0
2007-07-23 11:55:00,31.93,31.94,31.91,31.93,21900.0,18.8977,18.9036,18.8859,18.8977,21900.0
2007-07-23 12:00:00,31.93,31.93,31.89,31.89,20300.0,18.8977,18.8977,18.874,18.874,20300.0
2007-07-23 12:05:00,31.89,31.9,31.88,31.89,16200.0,18.874,18.88,18.8681,18.874,16200.0
2007-07-23 12:10:00,31.89,31.92,31.88,31.91,26900.0,18.874,18.8918,18.8681,18.8859,26900.0
2007-07-23 12:15:00,31.91,31.91,31.9,31.91,9100.0,18.8859,18.8859,18.88,18.8859,9100.0
2007-07-23 12:20:00,31.91,31.91,31.86,31.87,15600.0,18.8859,18.8859,18.8563,18.8622,15600.0
2007-07-23 12:25:00,31.87,31.89,31.86,31.88,21100.0,18.8622,18.874,18.8563,18.8681,21100.0
2007-07-23 12:30:00,31.88,31.91,31.88,31.91,11000.0,18.8681,18.8859,18.8681,18.8859,11000.0
2007-07-23 12:35:00,31.91,31.91,31.88,31.9,21200.0,18.8859,18.8859,18.8681,18.88,21200.0
2007-07-23 12:40:00,31.91,31.91,31.9,31.9,6000.0,18.8859,18.8859,18.88,18.88,6000.0
2007-07-23 12:45:00,31.89,31.9,31.86,31.87,8700.0,18.874,18.88,18.8563,18.8622,8700.0
2007-07-23 12:50:00,31.87,31.9,31.87,31.9,14500.0,18.8622,18.88,18.8622,18.88,14500.0
2007-07-23 12:55:00,31.89,31.9,31.82,31.88,95400.0,18.874,18.88,18.8326,18.8681,95400.0
2007-07-23 13:00:00,31.89,31.89,31.84,31.84,8400.0,18.874,18.874,18.8445,18.8445,8400.0
2007-07-23 13:05:00,31.85,31.85,31.81,31.82,12100.0,18.8504,18.8504,18.8267,18.8326,12100.0
2007-07-23 13:10:00,31.8,31.83,31.79,31.83,25000.0,18.8208,18.8385,18.8149,18.8385,25000.0
2007-07-23 13:15:00,31.83,31.83,31.82,31.83,4100.0,18.8385,18.8385,18.8326,18.8385,4100.0
2007-07-23 13:20:00,31.83,31.84,31.79,31.8,17900.0,18.8385,18.8445,18.8149,18.8208,17900.0
2007-07-23 13:25:00,31.79,31.85,31.76,31.84,45200.0,18.8149,18.8504,18.7971,18.8445,45200.0
2007-07-23 13:30:00,31.84,31.85,31.82,31.83,7300.0,18.8445,18.8504,18.8326,18.8385,7300.0
2007-07-23 13:35:00,31.83,31.85,31.83,31.84,5800.0,18.8385,18.8504,18.8385,18.8445,5800.0
2007-07-23 13:40:00,31.83,31.85,31.82,31.82,11400.0,18.8385,18.8504,18.8326,18.8326,11400.0
2007-07-23 13:45:00,31.82,31.82,31.79,31.79,28600.0,18.8326,18.8326,18.8149,18.8149,28600.0
2007-07-23 13:50:00,31.8,31.8,31.78,31.79,12000.0,18.8208,18.8208,18.8089,18.8149,12000.0
2007-07-23 13:55:00,31.8,31.8,31.74,31.76,15500.0,18.8208,18.8208,18.7853,18.7971,15500.0
2007-07-23 14:00:00,31.75,31.78,31.74,31.77,22900.0,18.7912,18.8089,18.7853,18.803,22900.0
2007-07-23 14:05:00,31.77,31.79,31.73,31.74,19400.0,18.803,18.8149,18.7794,18.7853,19400.0
2007-07-23 14:10:00,31.74,31.76,31.72,31.75,18000.0,18.7853,18.7971,18.7734,18.7912,18000.0
2007-07-23 14:15:00,31.76,31.79,31.75,31.75,13900.0,18.7971,18.8149,18.7912,18.7912,13900.0
2007-07-23 14:20:00,31.77,31.77,31.75,31.77,8400.0,18.803,18.803,18.7912,18.803,8400.0
2007-07-23 14:25:00,31.76,31.83,31.76,31.79,35000.0,18.7971,18.8385,18.7971,18.8149,35000.0
2007-07-23 14:30:00,31.79,31.84,31.79,31.83,19900.0,18.8149,18.8445,18.8149,18.8385,19900.0
2007-07-23 14:35:00,31.83,31.83,31.8,31.8,25300.0,18.8385,18.8385,18.8208,18.8208,25300.0
2007-07-23 14:40:00,31.8,31.83,31.79,31.83,17000.0,18.8208,18.8385,18.8149,18.8385,17000.0
2007-07-23 14:45:00,31.83,31.89,31.83,31.89,18800.0,18.8385,18.874,18.8385,18.874,18800.0
2007-07-23 14:50:00,31.88,31.91,31.85,31.85,21300.0,18.8681,18.8859,18.8504,18.8504,21300.0
2007-07-23 14:55:00,31.86,31.89,31.86,31.86,21200.0,18.8563,18.874,18.8563,18.8563,21200.0
2007-07-23 15:00:00,31.87,31.93,31.87,31.92,48300.0,18.8622,18.8977,18.8622,18.8918,48300.0
2007-07-23 15:05:00,31.92,31.97,31.91,31.97,50900.0,18.8918,18.9214,18.8859,18.9214,50900.0
2007-07-23 15:10:00,31.97,31.98,31.94,31.95,39400.0,18.9214,18.9273,18.9036,18.9096,39400.0
2007-07-23 15:15:00,31.95,31.98,31.95,31.97,31300.0,18.9096,18.9273,18.9096,18.9214,31300.0
2007-07-23 15:20:00,31.97,31.98,31.95,31.98,34200.0,18.9214,18.9273,18.9096,18.9273,34200.0
2007-07-23 15:25:00,31.97,32.01,31.97,32.01,38700.0,18.9214,18.9451,18.9214,18.9451,38700.0
2007-07-23 15:30:00,32.0,32.01,31.99,32.0,22600.0,18.9392,18.9451,18.9332,18.9392,22600.0
2007-07-23 15:35:00,32.0,32.01,31.95,31.95,41300.0,18.9392,18.9451,18.9096,18.9096,41300.0
2007-07-23 15:40:00,31.96,31.98,31.95,31.95,33200.0,18.9155,18.9273,18.9096,18.9096,33200.0
2007-07-23 15:45:00,31.95,31.96,31.91,31.92,51300.0,18.9096,18.9155,18.8859,18.8918,51300.0
2007-07-23 15:50:00,31.93,31.97,31.92,31.96,58400.0,18.8977,18.9214,18.8918,18.9155,58400.0
2007-07-23 15:55:00,31.96,31.99,31.94,31.99,104800.0,18.9155,18.9332,18.9036,18.9332,104800.0
2007-07-24 09:30:00,31.73,31.84,31.73,31.81,30200.0,18.7794,18.8445,18.7794,18.8267,30200.0
2007-07-24 09:35:00,31.84,31.97,31.81,31.88,20700.0,18.8445,18.9214,18.8267,18.8681,20700.0
2007-07-24 09:40:00,31.9,31.95,31.85,31.94,29400.0,18.88,18.9096,18.8504,18.9036,29400.0
2007-07-24 09:45:00,31.95,31.96,31.89,31.9,33000.0,18.9096,18.9155,18.874,18.88,33000.0
2007-07-24 09:50:00,31.9,31.94,31.88,31.91,33500.0,18.88,18.9036,18.8681,18.8859,33500.0
2007-07-24 09:55:00,31.92,31.94,31.91,31.92,28500.0,18.8918,18.9036,18.8859,18.8918,28500.0
2007-07-24 10:00:00,31.93,31.96,31.91,31.92,18200.0,18.8977,18.9155,18.8859,18.8918,18200.0
2007-07-24 10:05:00,31.92,31.93,31.79,31.82,24000.0,18.8918,18.8977,18.8149,18.8326,24000.0
2007-07-24 10:10:00,31.82,31.86,31.8,31.81,35800.0,18.8326,18.8563,18.8208,18.8267,35800.0
2007-07-24 10:15:00,31.81,31.85,31.8,31.83,23900.0,18.8267,18.8504,18.8208,18.8385,23900.0
2007-07-24 10:20:00,31.82,31.85,31.79,31.82,18700.0,18.8326,18.8504,18.8149,18.8326,18700.0
2007-07-24 10:25:00,31.82,31.83,31.79,31.79,10100.0,18.8326,18.8385,18.8149,18.8149,10100.0
2007-07-24 10:30:00,31.79,31.79,31.7,31.71,28000.0,18.8149,18.8149,18.7616,18.7675,28000.0
2007-07-24 10:35:00,31.72,31.74,31.7,31.74,13800.0,18.7734,18.7853,18.7616,18.7853,13800.0
2007-07-24 10:40:00,31.75,31.81,31.73,31.8,14300.0,18.7912,18.8267,18.7794,18.8208,14300.0
2007-07-24 10:45:00,31.8,31.8,31.7,31.71,18700.0,18.8208,18.8208,18.7616,18.7675,18700.0
2007-07-24 10:50:00,31.72,31.73,31.71,31.71,10300.0,18.7734,18.7794,18.7675,18.7675,10300.0
2007-07-24 10:55:00,31.73,31.76,31.67,31.7,39000.0,18.7794,18.7971,18.7438,18.7616,39000.0
2007-07-24 11:00:00,31.71,31.71,31.66,31.66,19800.0,18.7675,18.7675,18.7379,18.7379,19800.0
2007-07-24 11:05:00,31.67,31.69,31.66,31.67,17600.0,18.7438,18.7557,18.7379,18.7438,17600.0
2007-07-24 11:10:00,31.65,31.67,31.62,31.63,19600.0,18.732,18.7438,18.7142,18.7202,19600.0
2007-07-24 11:15:00,31.63,31.64,31.61,31.61,21400.0,18.7202,18.7261,18.7083,18.7083,21400.0
2007-07-24 11:20:00,31.6,31.61,31.56,31.56,29700.0,18.7024,18.7083,18.6787,18.6787,29700.0
2007-07-24 11:25:00,31.57,31.57,31.51,31.52,25700.0,18.6847,18.6847,18.6491,18.6551,25700.0
2007-07-24 11:30:00,31.53,31.53,31.51,31.52,11900.0,18.661,18.661,18.6491,18.6551,11900.0
2007-07-24 11:35:00,31.52,31.54,31.51,31.53,30400.0,18.6551,18.6669,18.6491,18.661,30400.0
2007-07-24 11:40:00,31.53,31.55,31.51,31.55,25700.0,18.661,18.6728,18.6491,18.6728,25700.0
2007-07-24 11:45:00,31.55,31.56,31.5,31.52,51500.0,18.6728,18.6787,18.6432,18.6551,51500.0
2007-07-24 11:50:00,31.52,31.55,31.51,31.51,17900.0,18.6551,18.6728,18.6491,18.6491,17900.0
2007-07-24 11:55:00,31.51,31.54,31.51,31.54,21800.0,18.6491,18.6669,18.6491,18.6669,21800.0
2007-07-24 12:00:00,31.54,31.55,31.5,31.5,26000.0,18.6669,18.6728,18.6432,18.6432,26000.0
2007-07-24 12:05:00,31.5,31.52,31.49,31.52,19500.0,18.6432,18.6551,18.6373,18.6551,19500.0
2007-07-24 12:10:00,31.53,31.58,31.48,31.58,21500.0,18.661,18.6906,18.6314,18.6906,21500.0
2007-07-24 12:15:00,31.58,31.6,31.54,31.6,10700.0,18.6906,18.7024,18.6669,18.7024,10700.0
2007-07-24 12:20:00,31.6,31.64,31.6,31.63,13800.0,18.7024,18.7261,18.7024,18.7202,13800.0
2007-07-24 12:25:00,31.64,31.67,31.61,31.61,28300.0,18.7261,18.7438,18.7083,18.7083,28300.0
2007-07-24 12:30:00,31.61,31.69,31.61,31.65,52000.0,18.7083,18.7557,18.7083,18.732,52000.0
2007-07-24 12:35:00,31.65,31.66,31.58,31.58,44200.0,18.732,18.7379,18.6906,18.6906,44200.0
2007-07-24 12:40:00,31.58,31.61,31.58,31.58,10200.0,18.6906,18.7083,18.6906,18.6906,10200.0
2007-07-24 12:45:00,31.58,31.59,31.44,31.44,71100.0,18.6906,18.6965,18.6077,18.6077,71100.0
2007-07-24 12:50:00,31.44,31.45,31.4,31.44,31300.0,18.6077,18.6136,18.584,18.6077,31300.0
2007-07-24 12:55:00,31.44,31.44,31.41,31.42,10900.0,18.6077,18.6077,18.59,18.5959,10900.0
2007-07-24 13:00:00,31.42,31.46,31.4,31.43,34300.0,18.5959,18.6196,18.584,18.6018,34300.0
2007-07-24 13:05:00,31.43,31.46,31.38,31.39,66200.0,18.6018,18.6196,18.5722,18.5781,66200.0
2007-07-24 13:10:00,31.39,31.4,31.35,31.35,19800.0,18.5781,18.584,18.5544,18.5544,19800.0
2007-07-24 13:15:00,31.35,31.35,31.3,31.34,36100.0,18.5544,18.5544,18.5249,18.5485,36100.0
2007-07-24 13:20:00,31.33,31.35,31.3,31.33,20500.0,18.5426,18.5544,18.5249,18.5426,20500.0
2007-07-24 13:25:00,31.33,31.36,31.32,31.33,26500.0,18.5426,18.5604,18.5367,18.5426,26500.0
2007-07-24 13:30:00,31.33,31.36,31.3,31.34,34000.0,18.5426,18.5604,18.5249,18.5485,34000.0
2007-07-24 13:35:00,31.35,31.36,31.32,31.32,23100.0,18.5544,18.5604,18.5367,18.5367,23100.0
2007-07-24 13:40:00,31.31,31.35,31.31,31.33,15400.0,18.5308,18.5544,18.5308,18.5426,15400.0
2007-07-24 13:45:00,31.33,31.34,31.29,31.32,19400.0,18.5426,18.5485,18.5189,18.5367,19400.0
2007-07-24 13:50:00,31.32,31.32,31.25,31.31,32900.0,18.5367,18.5367,18.4953,18.5308,32900.0
2007-07-24 13:55:00,31.31,31.33,31.29,31.3,19400.0,18.5308,18.5426,18.5189,18.5249,19400.0
2007-07-24 14:00:00,31.3,31.32,31.26,31.26,14700.0,18.5249,18.5367,18.5012,18.5012,14700.0
2007-07-24 14:05:00,31.26,31.3,31.24,31.29,18100.0,18.5012,18.5249,18.4893,18.5189,18100.0
2007-07-24 14:10:00,31.3,31.3,31.26,31.28,15600.0,18.5249,18.5249,18.5012,18.513,15600.0
2007-07-24 14:15:00,31.28,31.63,31.23,31.26,31700.0,18.513,18.7202,18.4834,18.5012,31700.0
2007-07-24 14:20:00,31.27,31.31,31.27,31.29,24200.0,18.5071,18.5308,18.5071,18.5189,24200.0
2007-07-24 14:25:00,31.28,31.33,31.28,31.32,10800.0,18.513,18.5426,18.513,18.5367,10800.0
2007-07-24 14:30:00,31.32,31.33,31.26,31.27,20200.0,18.5367,18.5426,18.5012,18.5071,20200.0
2007-07-24 14:35:00,31.27,31.31,31.26,31.28,21100.0,18.5071,18.5308,18.5012,18.513,21100.0
2007-07-24 14:40:00,31.27,31.33,31.25,31.31,28000.0,18.5071,18.5426,18.4953,18.5308,28000.0
2007-07-24 14:45:00,31.3,31.38,31.3,31.38,19800.0,18.5249,18.5722,18.5249,18.5722,19800.0
2007-07-24 14:50:00,31.37,31.4,31.37,31.4,13600.0,18.5663,18.584,18.5663,18.584,13600.0
2007-07-24 14:55:00,31.39,31.4,31.37,31.37,36600.0,18.5781,18.584,18.5663,18.5663,36600.0
2007-07-24 15:00:00,31.37,31.38,31.33,31.33,49200.0,18.5663,18.5722,18.5426,18.5426,49200.0
2007-07-24 15:05:00,31.33,31.37,31.25,31.28,45700.0,18.5426,18.5663,18.4953,18.513,45700.0
2007-07-24 15:10:00,31.27,31.3,31.24,31.29,49700.0,18.5071,18.5249,18.4893,18.5189,49700.0
2007-07-24 15:15:00,31.28,31.32,31.25,31.31,28300.0,18.513,18.5367,18.4953,18.5308,28300.0
2007-07-24 15:20:00,31.31,31.33,31.26,31.3,61200.0,18.5308,18.5426,18.5012,18.5249,61200.0
2007-07-24 15:25:00,31.29,31.3,31.25,31.26,36700.0,18.5189,18.5249,18.4953,18.5012,36700.0
2007-07-24 15:30:00,31.25,31.27,31.2,31.25,84000.0,18.4953,18.5071,18.4657,18.4953,84000.0
2007-07-24 15:35:00,31.25,31.26,31.2,31.21,55300.0,18.4953,18.5012,18.4657,18.4716,55300.0
2007-07-24 15:40:00,31.2,31.21,31.07,31.1,104300.0,18.4657,18.4716,18.3887,18.4065,104300.0
2007-07-24 15:45:00,31.11,31.15,31.09,31.14,58700.0,18.4124,18.4361,18.4006,18.4302,58700.0
2007-07-24 15:50:00,31.15,31.15,31.07,31.09,135200.0,18.4361,18.4361,18.3887,18.4006,135200.0
2007-07-24 15:55:00,31.1,31.2,31.09,31.16,214500.0,18.4065,18.4657,18.4006,18.442,214500.0
2007-07-25 09:30:00,31.22,31.3,31.14,31.21,59500.0,18.4775,18.5249,18.4302,18.4716,59500.0
2007-07-25 09:35:00,31.15,31.23,31.13,31.22,34700.0,18.4361,18.4834,18.4242,18.4775,34700.0
2007-07-25 09:40:00,31.23,31.3,31.2,31.3,26500.0,18.4834,18.5249,18.4657,18.5249,26500.0
2007-07-25 09:45:00,31.29,31.29,31.2,31.2,17400.0,18.5189,18.5189,18.4657,18.4657,17400.0
2007-07-25 09:50:00,31.19,31.2,31.14,31.14,32700.0,18.4598,18.4657,18.4302,18.4302,32700.0
2007-07-25 09:55:00,31.13,31.13,31.04,31.05,16900.0,18.4242,18.4242,18.371,18.3769,16900.0
2007-07-25 10:00:00,31.04,31.08,31.03,31.06,18400.0,18.371,18.3947,18.3651,18.3828,18400.0
2007-07-25 10:05:00,31.06,31.09,31.04,31.07,21400.0,18.3828,18.4006,18.371,18.3887,21400.0
2007-07-25 10:10:00,31.09,31.19,31.08,31.19,26300.0,18.4006,18.4598,18.3947,18.4598,26300.0
2007-07-25 10:15:00,31.19,31.2,31.17,31.17,18200.0,18.4598,18.4657,18.4479,18.4479,18200.0
2007-07-25 10:20:00,31.17,31.17,31.11,31.11,12500.0,18.4479,18.4479,18.4124,18.4124,12500.0
2007-07-25 10:25:00,31.11,31.15,31.1,31.13,27600.0,18.4124,18.4361,18.4065,18.4242,27600.0
2007-07-25 10:30:00,31.14,31.16,31.09,31.13,20500.0,18.4302,18.442,18.4006,18.4242,20500.0
2007-07-25 10:35:00,31.14,31.15,31.1,31.15,14700.0,18.4302,18.4361,18.4065,18.4361,14700.0
2007-07-25 10:40:00,31.14,31.18,31.14,31.14,33800.0,18.4302,18.4538,18.4302,18.4302,33800.0
2007-07-25 10:45:00,31.14,31.14,31.05,31.11,60100.0,18.4302,18.4302,18.3769,18.4124,60100.0
2007-07-25 10:50:00,31.11,31.18,31.11,31.17,30600.0,18.4124,18.4538,18.4124,18.4479,30600.0
2007-07-25 10:55:00,31.17,31.24,31.17,31.23,49100.0,18.4479,18.4893,18.4479,18.4834,49100.0
2007-07-25 11:00:00,31.24,31.24,31.14,31.21,61300.0,18.4893,18.4893,18.4302,18.4716,61300.0
2007-07-25 11:05:00,31.21,31.22,31.15,31.16,39600.0,18.4716,18.4775,18.4361,18.442,39600.0
2007-07-25 11:10:00,31.17,31.19,31.16,31.16,15300.0,18.4479,18.4598,18.442,18.442,15300.0
2007-07-25 11:15:00,31.15,31.15,31.1,31.13,23300.0,18.4361,18.4361,18.4065,18.4242,23300.0
2007-07-25 11:20:00,31.14,31.21,31.12,31.21,40200.0,18.4302,18.4716,18.4183,18.4716,40200.0
2007-07-25 11:25:00,31.21,31.29,31.21,31.25,30700.0,18.4716,18.5189,18.4716,18.4953,30700.0
2007-07-25 11:30:00,31.25,31.31,31.25,31.26,19800.0,18.4953,18.5308,18.4953,18.5012,19800.0
2007-07-25 11:35:00,31.25,31.29,31.21,31.27,28300.0,18.4953,18.5189,18.4716,18.5071,28300.0
2007-07-25 11:40:00,31.29,31.34,31.28,31.34,20400.0,18.5189,18.5485,18.513,18.5485,20400.0
2007-07-25 11:45:00,31.34,31.38,31.3,31.33,35900.0,18.5485,18.5722,18.5249,18.5426,35900.0
2007-07-25 11:50:00,31.33,31.34,31.28,31.32,27200.0,18.5426,18.5485,18.513,18.5367,27200.0
2007-07-25 11:55:00,31.32,31.33,31.28,31.29,20100.0,18.5367,18.5426,18.513,18.5189,20100.0
2007-07-25 12:00:00,31.28,31.33,31.27,31.28,19800.0,18.513,18.5426,18.5071,18.513,19800.0
2007-07-25 12:05:00,31.28,31.29,31.21,31.22,26600.0,18.513,18.5189,18.4716,18.4775,26600.0
2007-07-25 12:10:00,31.22,31.27,31.2,31.25,21300.0,18.4775,18.5071,18.4657,18.4953,21300.0
2007-07-25 12:15:00,31.25,31.3,31.24,31.27,33700.0,18.4953,18.5249,18.4893,18.5071,33700.0
2007-07-25 12:20:00,31.27,31.3,31.26,31.29,14400.0,18.5071,18.5249,18.5012,18.5189,14400.0
2007-07-25 12:25:00,31.3,31.31,31.28,31.29,17800.0,18.5249,18.5308,18.513,18.5189,17800.0
2007-07-25 12:30:00,31.29,31.29,31.23,31.25,31100.0,18.5189,18.5189,18.4834,18.4953,31100.0
2007-07-25 12:35:00,31.24,31.26,31.19,31.19,35600.0,18.4893,18.5012,18.4598,18.4598,35600.0
2007-07-25 12:40:00,31.2,31.21,31.16,31.18,28800.0,18.4657,18.4716,18.442,18.4538,28800.0
2007-07-25 12:45:00,31.18,31.19,31.15,31.17,11100.0,18.4538,18.4598,18.4361,18.4479,11100.0
2007-07-25 12:50:00,31.17,31.17,31.06,31.09,63400.0,18.4479,18.4479,18.3828,18.4006,63400.0
2007-07-25 12:55:00,31.08,31.1,31.05,31.07,54000.0,18.3947,18.4065,18.3769,18.3887,54000.0
2007-07-25 13:00:00,31.07,31.14,31.07,31.14,14400.0,18.3887,18.4302,18.3887,18.4302,14400.0
2007-07-25 13:05:00,31.13,31.14,31.12,31.12,40100.0,18.4242,18.4302,18.4183,18.4183,40100.0
2007-07-25 13:10:00,31.12,31.15,31.04,31.07,54900.0,18.4183,18.4361,18.371,18.3887,54900.0
2007-07-25 13:15:00,31.07,31.1,31.02,31.06,35200.0,18.3887,18.4065,18.3591,18.3828,35200.0
2007-07-25 13:20:00,31.07,31.09,31.07,31.08,32500.0,18.3887,18.4006,18.3887,18.3947,32500.0
2007-07-25 13:25:00,31.09,31.11,31.09,31.1,24600.0,18.4006,18.4124,18.4006,18.4065,24600.0
2007-07-25 13:30:00,31.1,31.1,31.06,31.09,40600.0,18.4065,18.4065,18.3828,18.4006,40600.0
2007-07-25 13:35:00,31.09,31.11,31.08,31.11,21600.0,18.4006,18.4124,18.3947,18.4124,21600.0
2007-07-25 13:40:00,31.1,31.15,31.1,31.11,24900.0,18.4065,18.4361,18.4065,18.4124,24900.0
2007-07-25 13:45:00,31.12,31.18,31.12,31.17,24200.0,18.4183,18.4538,18.4183,18.4479,24200.0
2007-07-25 13:50:00,31.17,31.17,31.12,31.15,22700.0,18.4479,18.4479,18.4183,18.4361,22700.0
2007-07-25 13:55:00,31.15,31.19,31.11,31.12,26600.0,18.4361,18.4598,18.4124,18.4183,26600.0
2007-07-25 14:00:00,31.12,31.17,31.09,31.09,56700.0,18.4183,18.4479,18.4006,18.4006,56700.0
2007-07-25 14:05:00,31.09,31.14,31.07,31.11,48300.0,18.4006,18.4302,18.3887,18.4124,48300.0
2007-07-25 14:10:00,31.11,31.14,31.09,31.12,28400.0,18.4124,18.4302,18.4006,18.4183,28400.0
2007-07-25 14:15:00,31.13,31.13,31.07,31.09,44000.0,18.4242,18.4242,18.3887,18.4006,44000.0
2007-07-25 14:20:00,31.09,31.12,31.07,31.12,34800.0,18.4006,18.4183,18.3887,18.4183,34800.0
2007-07-25 14:25:00,31.11,31.12,31.06,31.08,25000.0,18.4124,18.4183,18.3828,18.3947,25000.0
2007-07-25 14:30:00,31.08,31.11,31.05,31.09,31800.0,18.3947,18.4124,18.3769,18.4006,31800.0
2007-07-25 14:35:00,31.08,31.08,31.04,31.04,34800.0,18.3947,18.3947,18.371,18.371,34800.0
2007-07-25 14:40:00,31.05,31.06,31.03,31.05,34200.0,18.3769,18.3828,18.3651,18.3769,34200.0
2007-07-25 14:45:00,31.05,31.09,31.03,31.07,36100.0,18.3769,18.4006,18.3651,18.3887,36100.0
2007-07-25 14:50:00,31.06,31.07,31.04,31.05,29800.0,18.3828,18.3887,18.371,18.3769,29800.0
2007-07-25 14:55:00,31.05,31.06,31.03,31.04,39000.0,18.3769,18.3828,18.3651,18.371,39000.0
2007-07-25 15:00:00,31.03,31.13,31.03,31.09,73100.0,18.3651,18.4242,18.3651,18.4006,73100.0
2007-07-25 15:05:00,31.08,31.11,31.07,31.1,40500.0,18.3947,18.4124,18.3887,18.4065,40500.0
2007-07-25 15:10:00,31.1,31.15,31.1,31.15,43500.0,18.4065,18.4361,18.4065,18.4361,43500.0
2007-07-25 15:15:00,31.14,31.17,31.14,31.16,42300.0,18.4302,18.4479,18.4302,18.442,42300.0
2007-07-25 15:20:00,31.16,31.18,31.15,31.16,38000.0,18.442,18.4538,18.4361,18.442,38000.0
2007-07-25 15:25:00,31.16,31.17,31.12,31.12,31500.0,18.442,18.4479,18.4183,18.4183,31500.0
2007-07-25 15:30:00,31.13,31.13,31.09,31.12,66700.0,18.4242,18.4242,18.4006,18.4183,66700.0
2007-07-25 15:35:00,31.13,31.13,31.07,31.08,49100.0,18.4242,18.4242,18.3887,18.3947,49100.0
2007-07-25 15:40:00,31.07,31.09,31.06,31.06,44800.0,18.3887,18.4006,18.3828,18.3828,44800.0
2007-07-25 15:45:00,31.07,31.08,31.05,31.05,46900.0,18.3887,18.3947,18.3769,18.3769,46900.0
2007-07-25 15:50:00,31.06,31.11,31.05,31.1,57200.0,18.3828,18.4124,18.3769,18.4065,57200.0
2007-07-25 15:55:00,31.1,31.12,31.05,31.07,76300.0,18.4065,18.4183,18.3769,18.3887,76300.0
2007-07-26 09:30:00,30.99,31.1,30.86,30.9,69100.0,18.3414,18.4065,18.2644,18.2881,69100.0
2007-07-26 09:35:00,30.91,30.94,30.75,30.89,53500.0,18.294,18.3118,18.1993,18.2822,53500.0
2007-07-26 09:40:00,30.89,30.95,30.8,30.94,31900.0,18.2822,18.3177,18.2289,18.3118,31900.0
2007-07-26 09:45:00,30.94,30.95,30.85,30.86,35100.0,18.3118,18.3177,18.2585,18.2644,35100.0
2007-07-26 09:50:00,30.85,30.93,30.83,30.86,47900.0,18.2585,18.3059,18.2467,18.2644,47900.0
2007-07-26 09:55:00,30.86,30.9,30.75,30.79,36400.0,18.2644,18.2881,18.1993,18.223,36400.0
2007-07-26 10:00:00,30.79,30.82,30.75,30.8,25100.0,18.223,18.2408,18.1993,18.2289,25100.0
2007-07-26 10:05:00,30.8,30.92,30.78,30.92,24600.0,18.2289,18.3,18.2171,18.3,24600.0
2007-07-26 10:10:00,30.93,30.98,30.92,30.96,29600.0,18.3059,18.3355,18.3,18.3236,29600.0
2007-07-26 10:15:00,30.96,31.0,30.92,30.92,33800.0,18.3236,18.3473,18.3,18.3,33800.0
2007-07-26 10:20:00,30.92,30.96,30.92,30.94,36100.0,18.3,18.3236,18.3,18.3118,36100.0
2007-07-26 10:25:00,30.94,30.96,30.91,30.95,33400.0,18.3118,18.3236,18.294,18.3177,33400.0
2007-07-26 10:30:00,30.96,30.98,30.92,30.96,39600.0,18.3236,18.3355,18.3,18.3236,39600.0
2007-07-26 10:35:00,30.96,30.98,30.9,30.94,17600.0,18.3236,18.3355,18.2881,18.3118,17600.0
2007-07-26 10:40:00,30.95,30.98,30.92,30.94,12500.0,18.3177,18.3355,18.3,18.3118,12500.0
2007-07-26 10:45:00,30.94,30.96,30.87,30.94,28400.0,18.3118,18.3236,18.2704,18.3118,28400.0
2007-07-26 10:50:00,30.93,30.97,30.92,30.94,14200.0,18.3059,18.3295,18.3,18.3118,14200.0
2007-07-26 10:55:00,30.94,30.99,30.94,30.98,13100.0,18.3118,18.3414,18.3118,18.3355,13100.0
2007-07-26 11:00:00,30.97,30.98,30.91,30.93,11900.0,18.3295,18.3355,18.294,18.3059,11900.0
2007-07-26 11:05:00,30.93,30.93,30.85,30.89,28800.0,18.3059,18.3059,18.2585,18.2822,28800.0
2007-07-26 11:10:00,30.89,30.91,30.81,30.81,16900.0,18.2822,18.294,18.2349,18.2349,16900.0
2007-07-26 11:15:00,30.81,30.82,30.74,30.78,41800.0,18.2349,18.2408,18.1934,18.2171,41800.0
2007-07-26 11:20:00,30.78,30.84,30.77,30.82,14500.0,18.2171,18.2526,18.2112,18.2408,14500.0
2007-07-26 11:25:00,30.81,30.83,30.79,30.8,7600.0,18.2349,18.2467,18.223,18.2289,7600.0
2007-07-26 11:30:00,30.8,30.83,30.72,30.73,25000.0,18.2289,18.2467,18.1816,18.1875,25000.0
2007-07-26 11:35:00,30.75,30.81,30.74,30.78,38500.0,18.1993,18.2349,18.1934,18.2171,38500.0
2007-07-26 11:40:00,30.77,30.8,30.76,30.78,28700.0,18.2112,18.2289,18.2053,18.2171,28700.0
2007-07-26 11:45:00,30.79,30.8,30.73,30.73,28000.0,18.223,18.2289,18.1875,18.1875,28000.0
2007-07-26 11:50:00,30.73,30.79,30.73,30.78,16400.0,18.1875,18.223,18.1875,18.2171,16400.0
2007-07-26 11:55:00,30.78,30.81,30.77,30.8,30600.0,18.2171,18.2349,18.2112,18.2289,30600.0
2007-07-26 12:00:00,30.79,30.82,30.75,30.76,22000.0,18.223,18.2408,18.1993,18.2053,22000.0
2007-07-26 12:05:00,30.76,30.79,30.73,30.77,26400.0,18.2053,18.223,18.1875,18.2112,26400.0
2007-07-26 12:10:00,30.77,30.78,30.72,30.72,34500.0,18.2112,18.2171,18.1816,18.1816,34500.0
2007-07-26 12:15:00,30.73,30.78,30.72,30.77,22100.0,18.1875,18.2171,18.1816,18.2112,22100.0
2007-07-26 12:20:00,30.77,30.77,30.7,30.72,38500.0,18.2112,18.2112,18.1697,18.1816,38500.0
2007-07-26 12:25:00,30.72,30.78,30.71,30.71,26500.0,18.1816,18.2171,18.1757,18.1757,26500.0
2007-07-26 12:30:00,30.71,30.71,30.67,30.68,58800.0,18.1757,18.1757,18.152,18.1579,58800.0
2007-07-26 12:35:00,30.67,30.71,30.65,30.67,67200.0,18.152,18.1757,18.1402,18.152,67200.0
2007-07-26 12:40:00,30.67,30.68,30.61,30.62,51400.0,18.152,18.1579,18.1165,18.1224,51400.0
2007-07-26 12:45:00,30.62,30.74,30.62,30.69,43300.0,18.1224,18.1934,18.1224,18.1638,43300.0
2007-07-26 12:50:00,30.68,30.76,30.68,30.75,21700.0,18.1579,18.2053,18.1579,18.1993,21700.0
2007-07-26 12:55:00,30.75,30.84,30.75,30.78,23000.0,18.1993,18.2526,18.1993,18.2171,23000.0
2007-07-26 13:00:00,30.78,30.83,30.76,30.8,10200.0,18.2171,18.2467,18.2053,18.2289,10200.0
2007-07-26 13:05:00,30.81,30.85,30.79,30.79,13700.0,18.2349,18.2585,18.223,18.223,13700.0
2007-07-26 13:10:00,30.79,30.9,30.79,30.9,20600.0,18.223,18.2881,18.223,18.2881,20600.0
2007-07-26 13:15:00,30.9,30.92,30.83,30.83,20200.0,18.2881,18.3,18.2467,18.2467,20200.0
2007-07-26 13:20:00,30.84,30.87,30.79,30.8,30200.0,18.2526,18.2704,18.223,18.2289,30200.0
2007-07-26 13:25:00,30.8,30.8,30.7,30.76,24400.0,18.2289,18.2289,18.1697,18.2053,24400.0
2007-07-26 13:30:00,30.75,30.78,30.71,30.75,11400.0,18.1993,18.2171,18.1757,18.1993,11400.0
2007-07-26 13:35:00,30.76,30.77,30.71,30.74,28600.0,18.2053,18.2112,18.1757,18.1934,28600.0
2007-07-26 13:40:00,30.74,30.78,30.69,30.75,39900.0,18.1934,18.2171,18.1638,18.1993,39900.0
2007-07-26 13:45:00,30.75,30.91,30.74,30.88,79700.0,18.1993,18.294,18.1934,18.2763,79700.0
2007-07-26 13:50:00,30.88,30.91,30.83,30.89,109700.0,18.2763,18.294,18.2467,18.2822,109700.0
2007-07-26 13:55:00,30.89,30.92,30.87,30.87,58200.0,18.2822,18.3,18.2704,18.2704,58200.0
2007-07-26 14:00:00,30.87,30.97,30.87,30.88,53300.0,18.2704,18.3295,18.2704,18.2763,53300.0
2007-07-26 14:05:00,30.89,30.89,30.76,30.82,63800.0,18.2822,18.2822,18.2053,18.2408,63800.0
2007-07-26 14:10:00,30.82,30.82,30.74,30.75,18700.0,18.2408,18.2408,18.1934,18.1993,18700.0
2007-07-26 14:15:00,30.75,30.79,30.7,30.71,29100.0,18.1993,18.223,18.1697,18.1757,29100.0
2007-07-26 14:20:00,30.72,30.72,30.6,30.6,50600.0,18.1816,18.1816,18.1106,18.1106,50600.0
2007-07-26 14:25:00,30.6,30.65,30.56,30.59,49200.0,18.1106,18.1402,18.0869,18.1046,49200.0
2007-07-26 14:30:00,30.59,30.67,30.59,30.63,28900.0,18.1046,18.152,18.1046,18.1283,28900.0
2007-07-26 14:35:00,30.64,30.66,30.58,30.6,39300.0,18.1342,18.1461,18.0987,18.1106,39300.0
2007-07-26 14:40:00,30.61,30.66,30.57,30.59,32700.0,18.1165,18.1461,18.0928,18.1046,32700.0
2007-07-26 14:45:00,30.59,30.61,30.46,30.46,46200.0,18.1046,18.1165,18.0277,18.0277,46200.0
2007-07-26 14:50:00,30.46,30.52,30.4,30.46,61600.0,18.0277,18.0632,17.9922,18.0277,61600.0
2007-07-26 14:55:00,30.47,30.63,30.47,30.52,60200.0,18.0336,18.1283,18.0336,18.0632,60200.0
2007-07-26 15:00:00,30.52,30.65,30.51,30.57,39500.0,18.0632,18.1402,18.0573,18.0928,39500.0
2007-07-26 15:05:00,30.57,30.63,30.51,30.53,62600.0,18.0928,18.1283,18.0573,18.0691,62600.0
2007-07-26 15:10:00,30.53,30.59,30.5,30.55,35600.0,18.0691,18.1046,18.0514,18.081,35600.0
2007-07-26 15:15:00,30.55,30.66,30.55,30.66,41900.0,18.081,18.1461,18.081,18.1461,41900.0
2007-07-26 15:20:00,30.65,30.75,30.61,30.75,47600.0,18.1402,18.1993,18.1165,18.1993,47600.0
2007-07-26 15:25:00,30.74,30.75,30.6,30.6,57100.0,18.1934,18.1993,18.1106,18.1106,57100.0
2007-07-26 15:30:00,30.6,30.6,30.5,30.5,66300.0,18.1106,18.1106,18.0514,18.0514,66300.0
2007-07-26 15:35:00,30.5,30.55,30.41,30.46,76900.0,18.0514,18.081,17.9981,18.0277,76900.0
2007-07-26 15:40:00,30.47,30.48,30.32,30.44,134000.0,18.0336,18.0395,17.9448,18.0159,134000.0
2007-07-26 15:45:00,30.45,30.55,30.39,30.55,110700.0,18.0218,18.081,17.9863,18.081,110700.0
2007-07-26 15:50:00,30.55,30.58,30.46,30.54,81600.0,18.081,18.0987,18.0277,18.0751,81600.0
2007-07-26 15:55:00,30.54,30.6,30.49,30.55,116700.0,18.0751,18.1106,18.0455,18.081,116700.0
2007-07-27 09:30:00,30.36,30.51,30.16,30.21,102200.0,17.9685,18.0573,17.8501,17.8797,102200.0
2007-07-27 09:35:00,30.2,30.3,30.17,30.28,48100.0,17.8738,17.933,17.8561,17.9212,48100.0
2007-07-27 09:40:00,30.28,30.29,30.15,30.24,53900.0,17.9212,17.9271,17.8442,17.8975,53900.0
2007-07-27 09:45:00,30.24,30.25,30.14,30.2,53600.0,17.8975,17.9034,17.8383,17.8738,53600.0
2007-07-27 09:50:00,30.2,30.25,30.15,30.25,44900.0,17.8738,17.9034,17.8442,17.9034,44900.0
2007-07-27 09:55:00,30.25,30.3,30.22,30.3,49400.0,17.9034,17.933,17.8857,17.933,49400.0
2007-07-27 10:00:00,30.3,30.45,30.26,30.45,75400.0,17.933,18.0218,17.9093,18.0218,75400.0
2007-07-27 10:05:00,30.44,30.5,30.4,30.46,62900.0,18.0159,18.0514,17.9922,18.0277,62900.0
2007-07-27 10:10:00,30.47,30.54,30.46,30.49,144900.0,18.0336,18.0751,18.0277,18.0455,144900.0
2007-07-27 10:15:00,30.49,30.54,30.45,30.53,38900.0,18.0455,18.0751,18.0218,18.0691,38900.0
2007-07-27 10:20:00,30.53,30.55,30.48,30.51,39100.0,18.0691,18.081,18.0395,18.0573,39100.0
2007-07-27 10:25:00,30.51,30.53,30.44,30.46,32800.0,18.0573,18.0691,18.0159,18.0277,32800.0
2007-07-27 10:30:00,30.53,30.58,30.45,30.55,105600.0,18.0691,18.0987,18.0218,18.081,105600.0
2007-07-27 10:35:00,30.56,30.56,30.52,30.52,37000.0,18.0869,18.0869,18.0632,18.0632,37000.0
2007-07-27 10:40:00,30.53,30.55,30.52,30.52,43600.0,18.0691,18.081,18.0632,18.0632,43600.0
2007-07-27 10:45:00,30.53,30.53,30.44,30.45,48300.0,18.0691,18.0691,18.0159,18.0218,48300.0
2007-07-27 10:50:00,30.45,30.47,30.32,30.4,99300.0,18.0218,18.0336,17.9448,17.9922,99300.0
2007-07-27 10:55:00,30.4,30.42,30.38,30.41,25600.0,17.9922,18.004,17.9804,17.9981,25600.0
2007-07-27 11:00:00,30.41,30.5,30.4,30.5,51000.0,17.9981,18.0514,17.9922,18.0514,51000.0
2007-07-27 11:05:00,30.51,30.65,30.51,30.64,59900.0,18.0573,18.1402,18.0573,18.1342,59900.0
2007-07-27 11:10:00,30.65,30.7,30.63,30.68,68700.0,18.1402,18.1697,18.1283,18.1579,68700.0
2007-07-27 11:15:00,30.68,30.69,30.64,30.65,27400.0,18.1579,18.1638,18.1342,18.1402,27400.0
2007-07-27 11:20:00,30.67,30.68,30.61,30.65,25100.0,18.152,18.1579,18.1165,18.1402,25100.0
2007-07-27 11:25:00,30.64,30.65,30.57,30.57,12600.0,18.1342,18.1402,18.0928,18.0928,12600.0
2007-07-27 11:30:00,30.59,30.61,30.55,30.56,15600.0,18.1046,18.1165,18.081,18.0869,15600.0
2007-07-27 11:35:00,30.56,30.56,30.45,30.49,30200.0,18.0869,18.0869,18.0218,18.0455,30200.0
2007-07-27 11:40:00,30.49,30.53,30.46,30.51,26800.0,18.0455,18.0691,18.0277,18.0573,26800.0
2007-07-27 11:45:00,30.51,30.51,30.4,30.4,23400.0,18.0573,18.0573,17.9922,17.9922,23400.0
2007-07-27 11:50:00,30.4,30.44,30.37,30.38,31100.0,17.9922,18.0159,17.9744,17.9804,31100.0
2007-07-27 11:55:00,30.39,30.47,30.36,30.41,19100.0,17.9863,18.0336,17.9685,17.9981,19100.0
2007-07-27 12:00:00,30.43,30.45,30.37,30.4,68400.0,18.0099,18.0218,17.9744,17.9922,68400.0
2007-07-27 12:05:00,30.4,30.49,30.4,30.41,23500.0,17.9922,18.0455,17.9922,17.9981,23500.0
2007-07-27 12:10:00,30.43,30.45,30.41,30.41,28700.0,18.0099,18.0218,17.9981,17.9981,28700.0
2007-07-27 12:15:00,30.42,30.49,30.4,30.48,21100.0,18.004,18.0455,17.9922,18.0395,21100.0
2007-07-27 12:20:00,30.48,30.53,30.46,30.48,23300.0,18.0395,18.0691,18.0277,18.0395,23300.0
2007-07-27 12:25:00,30.47,30.49,30.44,30.45,15800.0,18.0336,18.0455,18.0159,18.0218,15800.0
2007-07-27 12:30:00,30.47,30.47,30.41,30.42,33700.0,18.0336,18.0336,17.9981,18.004,33700.0
2007-07-27 12:35:00,30.43,30.49,30.41,30.48,13700.0,18.0099,18.0455,17.9981,18.0395,13700.0
2007-07-27 12:40:00,30.48,30.59,30.48,30.57,34300.0,18.0395,18.1046,18.0395,18.0928,34300.0
2007-07-27 12:45:00,30.57,30.59,30.5,30.55,22500.0,18.0928,18.1046,18.0514,18.081,22500.0
2007-07-27 12:50:00,30.54,30.57,30.49,30.49,17000.0,18.0751,18.0928,18.0455,18.0455,17000.0
2007-07-27 12:55:00,30.5,30.52,30.45,30.51,14800.0,18.0514,18.0632,18.0218,18.0573,14800.0
2007-07-27 13:00:00,30.53,30.58,30.47,30.58,20800.0,18.0691,18.0987,18.0336,18.0987,20800.0
2007-07-27 13:05:00,30.58,30.62,30.55,30.6,36400.0,18.0987,18.1224,18.081,18.1106,36400.0
2007-07-27 13:10:00,30.61,30.62,30.52,30.54,14300.0,18.1165,18.1224,18.0632,18.0751,14300.0
2007-07-27 13:15:00,30.53,30.67,30.53,30.64,23400.0,18.0691,18.152,18.0691,18.1342,23400.0
2007-07-27 13:20:00,30.66,30.7,30.62,30.63,30100.0,18.1461,18.1697,18.1224,18.1283,30100.0
2007-07-27 13:25:00,30.66,30.66,30.63,30.64,14500.0,18.1461,18.1461,18.1283,18.1342,14500.0
2007-07-27 13:30:00,30.64,30.64,30.52,30.53,28500.0,18.1342,18.1342,18.0632,18.0691,28500.0
2007-07-27 13:35:00,30.52,30.56,30.51,30.54,17200.0,18.0632,18.0869,18.0573,18.0751,17200.0
2007-07-27 13:40:00,30.53,30.59,30.53,30.55,19500.0,18.0691,18.1046,18.0691,18.081,19500.0
2007-07-27 13:45:00,30.57,30.63,30.55,30.59,27300.0,18.0928,18.1283,18.081,18.1046,27300.0
2007-07-27 13:50:00,30.58,30.63,30.57,30.59,39500.0,18.0987,18.1283,18.0928,18.1046,39500.0
2007-07-27 13:55:00,30.6,30.64,30.58,30.59,19100.0,18.1106,18.1342,18.0987,18.1046,19100.0
2007-07-27 14:00:00,30.59,30.59,30.5,30.52,25000.0,18.1046,18.1046,18.0514,18.0632,25000.0
2007-07-27 14:05:00,30.53,30.6,30.53,30.59,28800.0,18.0691,18.1106,18.0691,18.1046,28800.0
2007-07-27 14:10:00,30.6,30.6,30.48,30.51,35000.0,18.1106,18.1106,18.0395,18.0573,35000.0
2007-07-27 14:15:00,30.53,30.56,30.5,30.55,20200.0,18.0691,18.0869,18.0514,18.081,20200.0
2007-07-27 14:20:00,30.55,30.56,30.49,30.52,19900.0,18.081,18.0869,18.0455,18.0632,19900.0
2007-07-27 14:25:00,30.52,30.52,30.42,30.44,23700.0,18.0632,18.0632,18.004,18.0159,23700.0
2007-07-27 14:30:00,30.46,30.48,30.42,30.47,30000.0,18.0277,18.0395,18.004,18.0336,30000.0
2007-07-27 14:35:00,30.47,30.51,30.45,30.5,17700.0,18.0336,18.0573,18.0218,18.0514,17700.0
2007-07-27 14:40:00,30.5,30.59,30.5,30.52,31100.0,18.0514,18.1046,18.0514,18.0632,31100.0
2007-07-27 14:45:00,30.52,30.6,30.51,30.55,29500.0,18.0632,18.1106,18.0573,18.081,29500.0
2007-07-27 14:50:00,30.56,30.61,30.5,30.6,33300.0,18.0869,18.1165,18.0514,18.1106,33300.0
2007-07-27 14:55:00,30.6,30.61,30.56,30.56,23600.0,18.1106,18.1165,18.0869,18.0869,23600.0
2007-07-27 15:00:00,30.57,30.57,30.51,30.52,38700.0,18.0928,18.0928,18.0573,18.0632,38700.0
2007-07-27 15:05:00,30.52,30.54,30.47,30.48,40900.0,18.0632,18.0751,18.0336,18.0395,40900.0
2007-07-27 15:10:00,30.48,30.5,30.46,30.5,23300.0,18.0395,18.0514,18.0277,18.0514,23300.0
2007-07-27 15:15:00,30.51,30.51,30.41,30.46,42100.0,18.0573,18.0573,17.9981,18.0277,42100.0
2007-07-27 15:20:00,30.45,30.46,30.41,30.44,24500.0,18.0218,18.0277,17.9981,18.0159,24500.0
2007-07-27 15:25:00,30.45,30.47,30.42,30.43,18500.0,18.0218,18.0336,18.004,18.0099,18500.0
2007-07-27 15:30:00,30.43,30.45,30.41,30.43,37700.0,18.0099,18.0218,17.9981,18.0099,37700.0
2007-07-27 15:35:00,30.43,30.44,30.39,30.39,64900.0,18.0099,18.0159,17.9863,17.9863,64900.0
2007-07-27 15:40:00,30.4,30.41,30.32,30.34,88200.0,17.9922,17.9981,17.9448,17.9567,88200.0
2007-07-27 15:45:00,30.35,30.43,30.31,30.38,190100.0,17.9626,18.0099,17.9389,17.9804,190100.0
2007-07-27 15:50:00,30.38,30.47,30.35,30.36,194000.0,17.9804,18.0336,17.9626,17.9685,194000.0
2007-07-27 15:55:00,30.36,30.43,30.3,30.3,228700.0,17.9685,18.0099,17.933,17.933,228700.0
2007-07-30 09:30:00,30.24,30.27,30.08,30.17,66400.0,17.8975,17.9153,17.8028,17.8561,66400.0
2007-07-30 09:35:00,30.21,30.23,30.06,30.1,27700.0,17.8797,17.8916,17.791,17.8146,27700.0
2007-07-30 09:40:00,30.07,30.15,30.05,30.14,22600.0,17.7969,17.8442,17.785,17.8383,22600.0
2007-07-30 09:45:00,30.14,30.32,30.14,30.28,24400.0,17.8383,17.9448,17.8383,17.9212,24400.0
2007-07-30 09:50:00,30.29,30.3,30.22,30.22,18300.0,17.9271,17.933,17.8857,17.8857,18300.0
2007-07-30 09:55:00,30.23,30.28,30.18,30.19,44400.0,17.8916,17.9212,17.862,17.8679,44400.0
2007-07-30 10:00:00,30.19,30.28,30.18,30.21,41100.0,17.8679,17.9212,17.862,17.8797,41100.0
2007-07-30 10:05:00,30.22,30.29,30.19,30.29,22400.0,17.8857,17.9271,17.8679,17.9271,22400.0
2007-07-30 10:10:00,30.3,30.38,30.29,30.37,30300.0,17.933,17.9804,17.9271,17.9744,30300.0
2007-07-30 10:15:00,30.37,30.46,30.35,30.45,31800.0,17.9744,18.0277,17.9626,18.0218,31800.0
2007-07-30 10:20:00,30.44,30.45,30.39,30.4,29000.0,18.0159,18.0218,17.9863,17.9922,29000.0
2007-07-30 10:25:00,30.4,30.46,30.38,30.42,30800.0,17.9922,18.0277,17.9804,18.004,30800.0
2007-07-30 10:30:00,30.42,30.43,30.34,30.34,26400.0,18.004,18.0099,17.9567,17.9567,26400.0
2007-07-30 10:35:00,30.34,30.36,30.3,30.3,37800.0,17.9567,17.9685,17.933,17.933,37800.0
2007-07-30 10:40:00,30.31,30.34,30.27,30.34,47700.0,17.9389,17.9567,17.9153,17.9567,47700.0
2007-07-30 10:45:00,30.34,30.41,30.33,30.41,19700.0,17.9567,17.9981,17.9508,17.9981,19700.0
2007-07-30 10:50:00,30.41,30.45,30.39,30.45,24900.0,17.9981,18.0218,17.9863,18.0218,24900.0
2007-07-30 10:55:00,30.45,30.46,30.39,30.4,29100.0,18.0218,18.0277,17.9863,17.9922,29100.0
2007-07-30 11:00:00,30.4,30.49,30.39,30.49,24900.0,17.9922,18.0455,17.9863,18.0455,24900.0
2007-07-30 11:05:00,30.49,30.51,30.42,30.44,35600.0,18.0455,18.0573,18.004,18.0159,35600.0
2007-07-30 11:10:00,30.45,30.45,30.38,30.43,32500.0,18.0218,18.0218,17.9804,18.0099,32500.0
2007-07-30 11:15:00,30.43,30.44,30.41,30.42,17700.0,18.0099,18.0159,17.9981,18.004,17700.0
2007-07-30 11:20:00,30.42,30.45,30.4,30.42,28800.0,18.004,18.0218,17.9922,18.004,28800.0
2007-07-30 11:25:00,30.42,30.48,30.41,30.47,26500.0,18.004,18.0395,17.9981,18.0336,26500.0
2007-07-30 11:30:00,30.47,30.48,30.45,30.48,27600.0,18.0336,18.0395,18.0218,18.0395,27600.0
2007-07-30 11:35:00,30.48,30.56,30.46,30.56,68900.0,18.0395,18.0869,18.0277,18.0869,68900.0
2007-07-30 11:40:00,30.57,30.58,30.51,30.54,61200.0,18.0928,18.0987,18.0573,18.0751,61200.0
2007-07-30 11:45:00,30.53,30.64,30.53,30.63,54100.0,18.0691,18.1342,18.0691,18.1283,54100.0
2007-07-30 11:50:00,30.63,30.63,30.59,30.63,61100.0,18.1283,18.1283,18.1046,18.1283,61100.0
2007-07-30 11:55:00,30.63,30.64,30.59,30.6,34300.0,18.1283,18.1342,18.1046,18.1106,34300.0
2007-07-30 12:00:00,30.6,30.62,30.56,30.56,32000.0,18.1106,18.1224,18.0869,18.0869,32000.0
2007-07-30 12:05:00,30.56,30.64,30.55,30.61,31700.0,18.0869,18.1342,18.081,18.1165,31700.0
2007-07-30 12:10:00,30.61,30.66,30.6,30.65,46400.0,18.1165,18.1461,18.1106,18.1402,46400.0
2007-07-30 12:15:00,30.65,30.67,30.61,30.61,41600.0,18.1402,18.152,18.1165,18.1165,41600.0
2007-07-30 12:20:00,30.62,30.64,30.6,30.64,23800.0,18.1224,18.1342,18.1106,18.1342,23800.0
2007-07-30 12:25:00,30.64,30.66,30.63,30.63,21000.0,18.1342,18.1461,18.1283,18.1283,21000.0
2007-07-30 12:30:00,30.64,30.66,30.63,30.66,34300.0,18.1342,18.1461,18.1283,18.1461,34300.0
2007-07-30 12:35:00,30.65,30.7,30.64,30.69,33000.0,18.1402,18.1697,18.1342,18.1638,33000.0
2007-07-30 12:40:00,30.69,30.72,30.68,30.68,33500.0,18.1638,18.1816,18.1579,18.1579,33500.0
2007-07-30 12:45:00,30.67,30.72,30.67,30.7,19700.0,18.152,18.1816,18.152,18.1697,19700.0
2007-07-30 12:50:00,30.7,30.76,30.7,30.76,33900.0,18.1697,18.2053,18.1697,18.2053,33900.0
2007-07-30 12:55:00,30.77,30.8,30.73,30.77,50400.0,18.2112,18.2289,18.1875,18.2112,50400.0
2007-07-30 13:00:00,30.76,30.78,30.74,30.77,34300.0,18.2053,18.2171,18.1934,18.2112,34300.0
2007-07-30 13:05:00,30.77,30.83,30.76,30.8,55600.0,18.2112,18.2467,18.2053,18.2289,55600.0
2007-07-30 13:10:00,30.81,30.83,30.78,30.78,30300.0,18.2349,18.2467,18.2171,18.2171,30300.0
2007-07-30 13:15:00,30.78,30.81,30.76,30.76,26600.0,18.2171,18.2349,18.2053,18.2053,26600.0
2007-07-30 13:20:00,30.77,30.82,30.77,30.8,41200.0,18.2112,18.2408,18.2112,18.2289,41200.0
2007-07-30 13:25:00,30.8,30.84,30.78,30.81,55800.0,18.2289,18.2526,18.2171,18.2349,55800.0
2007-07-30 13:30:00,30.81,30.83,30.76,30.76,38500.0,18.2349,18.2467,18.2053,18.2053,38500.0
2007-07-30 13:35:00,30.77,30.78,30.72,30.73,21500.0,18.2112,18.2171,18.1816,18.1875,21500.0
2007-07-30 13:40:00,30.74,30.84,30.72,30.83,21500.0,18.1934,18.2526,18.1816,18.2467,21500.0
2007-07-30 13:45:00,30.84,30.88,30.81,30.87,34800.0,18.2526,18.2763,18.2349,18.2704,34800.0
2007-07-30 13:50:00,30.88,30.9,30.84,30.85,48200.0,18.2763,18.2881,18.2526,18.2585,48200.0
2007-07-30 13:55:00,30.86,30.88,30.84,30.88,34200.0,18.2644,18.2763,18.2526,18.2763,34200.0
2007-07-30 14:00:00,30.88,30.94,30.86,30.94,25400.0,18.2763,18.3118,18.2644,18.3118,25400.0
2007-07-30 14:05:00,30.94,30.94,30.87,30.91,42700.0,18.3118,18.3118,18.2704,18.294,42700.0
2007-07-30 14:10:00,30.91,30.93,30.89,30.92,50400.0,18.294,18.3059,18.2822,18.3,50400.0
2007-07-30 14:15:00,30.92,30.93,30.86,30.86,37800.0,18.3,18.3059,18.2644,18.2644,37800.0
2007-07-30 14:20:00,30.87,30.9,30.86,30.88,40400.0,18.2704,18.2881,18.2644,18.2763,40400.0
2007-07-30 14:25:00,30.88,30.92,30.87,30.88,35300.0,18.2763,18.3,18.2704,18.2763,35300.0
2007-07-30 14:30:00,30.88,30.89,30.85,30.87,28700.0,18.2763,18.2822,18.2585,18.2704,28700.0
2007-07-30 14:35:00,30.87,30.89,30.85,30.86,28000.0,18.2704,18.2822,18.2585,18.2644,28000.0
2007-07-30 14:40:00,30.86,30.94,30.86,30.93,30500.0,18.2644,18.3118,18.2644,18.3059,30500.0
2007-07-30 14:45:00,30.93,30.94,30.89,30.92,34500.0,18.3059,18.3118,18.2822,18.3,34500.0
2007-07-30 14:50:00,30.92,30.93,30.88,30.93,29000.0,18.3,18.3059,18.2763,18.3059,29000.0
2007-07-30 14:55:00,30.93,30.96,30.92,30.94,35100.0,18.3059,18.3236,18.3,18.3118,35100.0
2007-07-30 15:00:00,30.94,30.94,30.9,30.93,36400.0,18.3118,18.3118,18.2881,18.3059,36400.0
2007-07-30 15:05:00,30.93,31.01,30.93,30.99,43600.0,18.3059,18.3532,18.3059,18.3414,43600.0
2007-07-30 15:10:00,30.99,31.03,30.97,30.97,132700.0,18.3414,18.3651,18.3295,18.3295,132700.0
2007-07-30 15:15:00,30.98,31.01,30.96,31.0,49300.0,18.3355,18.3532,18.3236,18.3473,49300.0
2007-07-30 15:20:00,31.0,31.01,31.0,31.01,20000.0,18.3473,18.3532,18.3473,18.3532,20000.0
2007-07-30 15:25:00,31.01,31.07,31.01,31.01,51300.0,18.3532,18.3887,18.3532,18.3532,51300.0
2007-07-30 15:30:00,31.01,31.02,31.0,31.01,33700.0,18.3532,18.3591,18.3473,18.3532,33700.0
2007-07-30 15:35:00,31.01,31.02,30.99,31.01,37000.0,18.3532,18.3591,18.3414,18.3532,37000.0
2007-07-30 15:40:00,31.01,31.03,30.97,31.0,120100.0,18.3532,18.3651,18.3295,18.3473,120100.0
2007-07-30 15:45:00,31.0,31.0,30.96,30.98,69300.0,18.3473,18.3473,18.3236,18.3355,69300.0
2007-07-30 15:50:00,30.98,31.01,30.95,30.95,94500.0,18.3355,18.3532,18.3177,18.3177,94500.0
2007-07-30 15:55:00,30.96,31.0,30.94,30.96,73400.0,18.3236,18.3473,18.3118,18.3236,73400.0
2007-07-31 09:30:00,31.14,31.15,30.97,31.0,266300.0,18.4302,18.4361,18.3295,18.3473,266300.0
2007-07-31 09:35:00,31.0,31.34,31.0,31.34,68500.0,18.3473,18.5485,18.3473,18.5485,68500.0
2007-07-31 09:40:00,31.35,31.59,31.35,31.52,87800.0,18.5544,18.6965,18.5544,18.6551,87800.0
2007-07-31 09:45:00,31.5,31.59,31.44,31.54,49800.0,18.6432,18.6965,18.6077,18.6669,49800.0
2007-07-31 09:50:00,31.54,31.68,31.51,31.67,98800.0,18.6669,18.7498,18.6491,18.7438,98800.0
2007-07-31 09:55:00,31.67,31.78,31.65,31.77,122300.0,18.7438,18.8089,18.732,18.803,122300.0
2007-07-31 10:00:00,31.78,31.93,31.69,31.86,194300.0,18.8089,18.8977,18.7557,18.8563,194300.0
2007-07-31 10:05:00,31.86,31.94,31.79,31.88,157200.0,18.8563,18.9036,18.8149,18.8681,157200.0
2007-07-31 10:10:00,31.86,31.88,31.8,31.87,65600.0,18.8563,18.8681,18.8208,18.8622,65600.0
2007-07-31 10:15:00,31.87,31.88,31.76,31.86,56100.0,18.8622,18.8681,18.7971,18.8563,56100.0
2007-07-31 10:20:00,31.86,31.9,31.77,31.89,75600.0,18.8563,18.88,18.803,18.874,75600.0
2007-07-31 10:25:00,31.88,31.9,31.8,31.82,46300.0,18.8681,18.88,18.8208,18.8326,46300.0
2007-07-31 10:30:00,31.82,31.87,31.78,31.86,49300.0,18.8326,18.8622,18.8089,18.8563,49300.0
2007-07-31 10:35:00,31.86,31.9,31.81,31.85,56100.0,18.8563,18.88,18.8267,18.8504,56100.0
2007-07-31 10:40:00,31.85,31.87,31.8,31.84,36900.0,18.8504,18.8622,18.8208,18.8445,36900.0
2007-07-31 10:45:00,31.86,31.94,31.81,31.94,62800.0,18.8563,18.9036,18.8267,18.9036,62800.0
2007-07-31 10:50:00,31.94,31.98,31.93,31.97,77300.0,18.9036,18.9273,18.8977,18.9214,77300.0
2007-07-31 10:55:00,31.96,31.99,31.89,31.9,47900.0,18.9155,18.9332,18.874,18.88,47900.0
2007-07-31 11:00:00,31.9,31.99,31.88,31.96,58600.0,18.88,18.9332,18.8681,18.9155,58600.0
2007-07-31 11:05:00,31.95,32.05,31.95,32.04,58100.0,18.9096,18.9687,18.9096,18.9628,58100.0
2007-07-31 11:10:00,32.04,32.14,32.03,32.14,80300.0,18.9628,19.022,18.9569,19.022,80300.0
2007-07-31 11:15:00,32.13,32.23,32.03,32.22,92100.0,19.0161,19.0753,18.9569,19.0694,92100.0
2007-07-31 11:20:00,32.21,32.25,32.19,32.2,92600.0,19.0634,19.0871,19.0516,19.0575,92600.0
2007-07-31 11:25:00,32.19,32.24,32.18,32.2,73500.0,19.0516,19.0812,19.0457,19.0575,73500.0
2007-07-31 11:30:00,32.2,32.21,32.18,32.19,41900.0,19.0575,19.0634,19.0457,19.0516,41900.0
2007-07-31 11:35:00,32.19,32.25,32.19,32.22,70000.0,19.0516,19.0871,19.0516,19.0694,70000.0
2007-07-31 11:40:00,32.22,32.33,32.21,32.31,71900.0,19.0694,19.1345,19.0634,19.1226,71900.0
2007-07-31 11:45:00,32.32,32.37,32.32,32.35,50200.0,19.1285,19.1581,19.1285,19.1463,50200.0
2007-07-31 11:50:00,32.34,32.42,32.33,32.39,67200.0,19.1404,19.1877,19.1345,19.17,67200.0
2007-07-31 11:55:00,32.39,32.4,32.35,32.39,62300.0,19.17,19.1759,19.1463,19.17,62300.0
2007-07-31 12:00:00,32.39,32.44,32.37,32.4,88100.0,19.17,19.1996,19.1581,19.1759,88100.0
2007-07-31 12:05:00,32.4,32.47,32.35,32.44,110000.0,19.1759,19.2173,19.1463,19.1996,110000.0
2007-07-31 12:10:00,32.44,32.46,32.41,32.43,83100.0,19.1996,19.2114,19.1818,19.1936,83100.0
2007-07-31 12:15:00,32.42,32.45,32.42,32.44,46800.0,19.1877,19.2055,19.1877,19.1996,46800.0
2007-07-31 12:20:00,32.44,32.65,32.43,32.62,110200.0,19.1996,19.3239,19.1936,19.3061,110200.0
2007-07-31 12:25:00,32.61,32.66,32.45,32.51,76600.0,19.3002,19.3298,19.2055,19.241,76600.0
2007-07-31 12:30:00,32.51,32.55,32.47,32.48,98900.0,19.241,19.2647,19.2173,19.2232,98900.0
2007-07-31 12:35:00,32.49,32.52,32.49,32.5,48800.0,19.2292,19.2469,19.2292,19.2351,48800.0
2007-07-31 12:40:00,32.51,32.55,32.46,32.46,83300.0,19.241,19.2647,19.2114,19.2114,83300.0
2007-07-31 12:45:00,32.46,32.47,32.36,32.37,26500.0,19.2114,19.2173,19.1522,19.1581,26500.0
2007-07-31 12:50:00,32.37,32.37,32.27,32.3,39500.0,19.1581,19.1581,19.0989,19.1167,39500.0
2007-07-31 12:55:00,32.3,32.35,32.3,32.32,34700.0,19.1167,19.1463,19.1167,19.1285,34700.0
2007-07-31 13:00:00,32.32,32.38,32.29,32.36,66400.0,19.1285,19.1641,19.1108,19.1522,66400.0
2007-07-31 13:05:00,32.36,32.42,32.34,32.41,104500.0,19.1522,19.1877,19.1404,19.1818,104500.0
2007-07-31 13:10:00,32.42,32.49,32.4,32.45,37900.0,19.1877,19.2292,19.1759,19.2055,37900.0
2007-07-31 13:15:00,32.45,32.52,32.43,32.47,62800.0,19.2055,19.2469,19.1936,19.2173,62800.0
2007-07-31 13:20:00,32.47,32.5,32.44,32.47,57500.0,19.2173,19.2351,19.1996,19.2173,57500.0
2007-07-31 13:25:00,32.48,32.52,32.45,32.47,48500.0,19.2232,19.2469,19.2055,19.2173,48500.0
2007-07-31 13:30:00,32.48,32.53,32.4,32.49,68100.0,19.2232,19.2528,19.1759,19.2292,68100.0
2007-07-31 13:35:00,32.49,32.49,32.42,32.42,39100.0,19.2292,19.2292,19.1877,19.1877,39100.0
2007-07-31 13:40:00,32.42,32.51,32.42,32.51,57300.0,19.1877,19.241,19.1877,19.241,57300.0
2007-07-31 13:45:00,32.49,32.52,32.47,32.5,59300.0,19.2292,19.2469,19.2173,19.2351,59300.0
2007-07-31 13:50:00,32.5,32.54,32.47,32.51,107900.0,19.2351,19.2587,19.2173,19.241,107900.0
2007-07-31 13:55:00,32.51,32.54,32.5,32.51,36500.0,19.241,19.2587,19.2351,19.241,36500.0
2007-07-31 14:00:00,32.51,32.59,32.47,32.56,133600.0,19.241,19.2883,19.2173,19.2706,133600.0
2007-07-31 14:05:00,32.57,32.57,32.52,32.54,72300.0,19.2765,19.2765,19.2469,19.2587,72300.0
2007-07-31 14:10:00,32.52,32.54,32.46,32.5,30500.0,19.2469,19.2587,19.2114,19.2351,30500.0
2007-07-31 14:15:00,32.49,32.51,32.26,32.27,81200.0,19.2292,19.241,19.093,19.0989,81200.0
2007-07-31 14:20:00,32.29,32.32,32.11,32.13,81100.0,19.1108,19.1285,19.0043,19.0161,81100.0
2007-07-31 14:25:00,32.1,32.19,32.1,32.17,52200.0,18.9983,19.0516,18.9983,19.0398,52200.0
2007-07-31 14:30:00,32.17,32.17,32.1,32.16,47600.0,19.0398,19.0398,18.9983,19.0338,47600.0
2007-07-31 14:35:00,32.15,32.16,32.03,32.07,42200.0,19.0279,19.0338,18.9569,18.9806,42200.0
2007-07-31 14:40:00,32.06,32.08,32.01,32.04,44600.0,18.9747,18.9865,18.9451,18.9628,44600.0
2007-07-31 14:45:00,32.03,32.11,31.98,32.1,74400.0,18.9569,19.0043,18.9273,18.9983,74400.0
2007-07-31 14:50:00,32.09,32.12,32.04,32.11,58800.0,18.9924,19.0102,18.9628,19.0043,58800.0
2007-07-31 14:55:00,32.12,32.23,32.07,32.22,82900.0,19.0102,19.0753,18.9806,19.0694,82900.0
2007-07-31 15:00:00,32.21,32.25,32.16,32.19,56600.0,19.0634,19.0871,19.0338,19.0516,56600.0
2007-07-31 15:05:00,32.19,32.23,32.11,32.13,81700.0,19.0516,19.0753,19.0043,19.0161,81700.0
2007-07-31 15:10:00,32.15,32.24,32.15,32.18,88000.0,19.0279,19.0812,19.0279,19.0457,88000.0
2007-07-31 15:15:00,32.18,32.21,32.13,32.15,40600.0,19.0457,19.0634,19.0161,19.0279,40600.0
2007-07-31 15:20:00,32.14,32.18,32.1,32.17,79600.0,19.022,19.0457,18.9983,19.0398,79600.0
2007-07-31 15:25:00,32.17,32.18,32.13,32.15,56900.0,19.0398,19.0457,19.0161,19.0279,56900.0
2007-07-31 15:30:00,32.15,32.18,32.12,32.14,91200.0,19.0279,19.0457,19.0102,19.022,91200.0
2007-07-31 15:35:00,32.14,32.3,32.13,32.25,121500.0,19.022,19.1167,19.0161,19.0871,121500.0
2007-07-31 15:40:00,32.25,32.27,32.03,32.03,100000.0,19.0871,19.0989,18.9569,18.9569,100000.0
2007-07-31 15:45:00,32.04,32.04,31.87,31.93,97900.0,18.9628,18.9628,18.8622,18.8977,97900.0
2007-07-31 15:50:00,31.92,32.0,31.9,31.91,138200.0,18.8918,18.9392,18.88,18.8859,138200.0
2007-07-31 15:55:00,31.91,31.98,31.88,31.88,141900.0,18.8859,18.9273,18.8681,18.8681,141900.0
2007-08-01 09:30:00,31.9,32.12,31.88,32.01,43500.0,18.88,19.0102,18.8681,18.9451,43500.0
2007-08-01 09:35:00,32.01,32.02,31.92,31.92,21700.0,18.9451,18.951,18.8918,18.8918,21700.0
2007-08-01 09:40:00,31.94,31.94,31.86,31.88,38500.0,18.9036,18.9036,18.8563,18.8681,38500.0
2007-08-01 09:45:00,31.91,31.95,31.89,31.95,62900.0,18.8859,18.9096,18.874,18.9096,62900.0
2007-08-01 09:50:00,31.93,31.99,31.91,31.97,54500.0,18.8977,18.9332,18.8859,18.9214,54500.0
2007-08-01 09:55:00,31.97,32.03,31.86,31.89,118900.0,18.9214,18.9569,18.8563,18.874,118900.0
2007-08-01 10:00:00,31.9,32.05,31.81,31.85,141300.0,18.88,18.9687,18.8267,18.8504,141300.0
2007-08-01 10:05:00,31.85,31.89,31.83,31.87,74100.0,18.8504,18.874,18.8385,18.8622,74100.0
2007-08-01 10:10:00,31.88,31.92,31.86,31.89,72400.0,18.8681,18.8918,18.8563,18.874,72400.0
2007-08-01 10:15:00,31.89,31.92,31.88,31.91,59100.0,18.874,18.8918,18.8681,18.8859,59100.0
2007-08-01 10:20:00,31.91,31.92,31.82,31.85,89100.0,18.8859,18.8918,18.8326,18.8504,89100.0
2007-08-01 10:25:00,31.86,31.87,31.78,31.79,43600.0,18.8563,18.8622,18.8089,18.8149,43600.0
2007-08-01 10:30:00,31.8,31.84,31.78,31.83,41800.0,18.8208,18.8445,18.8089,18.8385,41800.0
2007-08-01 10:35:00,31.83,31.84,31.77,31.82,54400.0,18.8385,18.8445,18.803,18.8326,54400.0
2007-08-01 10:40:00,31.83,31.87,31.79,31.82,40900.0,18.8385,18.8622,18.8149,18.8326,40900.0
2007-08-01 10:45:00,31.81,31.81,31.72,31.73,51000.0,18.8267,18.8267,18.7734,18.7794,51000.0
2007-08-01 10:50:00,31.74,31.77,31.67,31.72,56500.0,18.7853,18.803,18.7438,18.7734,56500.0
2007-08-01 10:55:00,31.72,31.74,31.67,31.68,52200.0,18.7734,18.7853,18.7438,18.7498,52200.0
2007-08-01 11:00:00,31.68,31.71,31.61,31.7,47600.0,18.7498,18.7675,18.7083,18.7616,47600.0
2007-08-01 11:05:00,31.71,31.74,31.65,31.7,54400.0,18.7675,18.7853,18.732,18.7616,54400.0
2007-08-01 11:10:00,31.7,31.81,31.7,31.77,44900.0,18.7616,18.8267,18.7616,18.803,44900.0
2007-08-01 11:15:00,31.77,31.85,31.75,31.83,53900.0,18.803,18.8504,18.7912,18.8385,53900.0
2007-08-01 11:20:00,31.83,31.83,31.75,31.75,41100.0,18.8385,18.8385,18.7912,18.7912,41100.0
2007-08-01 11:25:00,31.75,31.77,31.68,31.68,72600.0,18.7912,18.803,18.7498,18.7498,72600.0
2007-08-01 11:30:00,31.68,31.74,31.67,31.74,21900.0,18.7498,18.7853,18.7438,18.7853,21900.0
2007-08-01 11:35:00,31.74,31.74,31.67,31.71,47400.0,18.7853,18.7853,18.7438,18.7675,47400.0
2007-08-01 11:40:00,31.72,31.76,31.68,31.72,47900.0,18.7734,18.7971,18.7498,18.7734,47900.0
2007-08-01 11:45:00,31.72,31.76,31.7,31.72,42400.0,18.7734,18.7971,18.7616,18.7734,42400.0
2007-08-01 11:50:00,31.72,31.76,31.7,31.74,36600.0,18.7734,18.7971,18.7616,18.7853,36600.0
2007-08-01 11:55:00,31.74,31.85,31.73,31.85,49900.0,18.7853,18.8504,18.7794,18.8504,49900.0
2007-08-01 12:00:00,31.85,31.85,31.73,31.74,37000.0,18.8504,18.8504,18.7794,18.7853,37000.0
2007-08-01 12:05:00,31.76,31.8,31.73,31.78,54200.0,18.7971,18.8208,18.7794,18.8089,54200.0
2007-08-01 12:10:00,31.78,31.89,31.78,31.88,59300.0,18.8089,18.874,18.8089,18.8681,59300.0
2007-08-01 12:15:00,31.89,32.0,31.88,31.96,36800.0,18.874,18.9392,18.8681,18.9155,36800.0
2007-08-01 12:20:00,31.96,31.97,31.87,31.9,36600.0,18.9155,18.9214,18.8622,18.88,36600.0
2007-08-01 12:25:00,31.9,31.95,31.89,31.95,29700.0,18.88,18.9096,18.874,18.9096,29700.0
2007-08-01 12:30:00,31.95,32.05,31.95,32.04,54700.0,18.9096,18.9687,18.9096,18.9628,54700.0
2007-08-01 12:35:00,32.03,32.06,32.0,32.02,30500.0,18.9569,18.9747,18.9392,18.951,30500.0
2007-08-01 12:40:00,32.01,32.05,32.0,32.03,35200.0,18.9451,18.9687,18.9392,18.9569,35200.0
2007-08-01 12:45:00,32.03,32.08,32.0,32.06,70300.0,18.9569,18.9865,18.9392,18.9747,70300.0
2007-08-01 12:50:00,32.06,32.1,32.02,32.03,98600.0,18.9747,18.9983,18.951,18.9569,98600.0
2007-08-01 12:55:00,32.04,32.04,31.96,31.97,67900.0,18.9628,18.9628,18.9155,18.9214,67900.0
2007-08-01 13:00:00,31.97,31.97,31.91,31.91,30100.0,18.9214,18.9214,18.8859,18.8859,30100.0
2007-08-01 13:05:00,31.91,31.92,31.82,31.83,90000.0,18.8859,18.8918,18.8326,18.8385,90000.0
2007-08-01 13:10:00,31.83,31.9,31.82,31.83,53300.0,18.8385,18.88,18.8326,18.8385,53300.0
2007-08-01 13:15:00,31.83,31.9,31.79,31.8,75900.0,18.8385,18.88,18.8149,18.8208,75900.0
2007-08-01 13:20:00,31.79,31.83,31.73,31.73,40600.0,18.8149,18.8385,18.7794,18.7794,40600.0
2007-08-01 13:25:00,31.73,31.77,31.7,31.76,22100.0,18.7794,18.803,18.7616,18.7971,22100.0
2007-08-01 13:30:00,31.75,31.78,31.73,31.75,59300.0,18.7912,18.8089,18.7794,18.7912,59300.0
2007-08-01 13:35:00,31.75,31.76,31.72,31.76,32400.0,18.7912,18.7971,18.7734,18.7971,32400.0
2007-08-01 13:40:00,31.76,31.83,31.76,31.78,44600.0,18.7971,18.8385,18.7971,18.8089,44600.0
2007-08-01 13:45:00,31.78,31.81,31.75,31.8,53700.0,18.8089,18.8267,18.7912,18.8208,53700.0
2007-08-01 13:50:00,31.8,31.84,31.78,31.84,24500.0,18.8208,18.8445,18.8089,18.8445,24500.0
2007-08-01 13:55:00,31.83,31.83,31.79,31.8,40800.0,18.8385,18.8385,18.8149,18.8208,40800.0
2007-08-01 14:00:00,31.8,31.82,31.76,31.76,65500.0,18.8208,18.8326,18.7971,18.7971,65500.0
2007-08-01 14:05:00,31.77,31.79,31.73,31.76,106400.0,18.803,18.8149,18.7794,18.7971,106400.0
2007-08-01 14:10:00,31.75,31.8,31.75,31.79,50400.0,18.7912,18.8208,18.7912,18.8149,50400.0
2007-08-01 14:15:00,31.79,31.8,31.69,31.72,52000.0,18.8149,18.8208,18.7557,18.7734,52000.0
2007-08-01 14:20:00,31.71,31.73,31.69,31.7,46400.0,18.7675,18.7794,18.7557,18.7616,46400.0
2007-08-01 14:25:00,31.71,31.72,31.66,31.69,64000.0,18.7675,18.7734,18.7379,18.7557,64000.0
2007-08-01 14:30:00,31.69,31.71,31.66,31.67,40400.0,18.7557,18.7675,18.7379,18.7438,40400.0
2007-08-01 14:35:00,31.67,31.68,31.63,31.64,38500.0,18.7438,18.7498,18.7202,18.7261,38500.0
2007-08-01 14:40:00,31.64,31.66,31.6,31.6,38400.0,18.7261,18.7379,18.7024,18.7024,38400.0
2007-08-01 14:45:00,31.6,31.66,31.6,31.66,29000.0,18.7024,18.7379,18.7024,18.7379,29000.0
2007-08-01 14:50:00,31.65,31.67,31.62,31.63,23600.0,18.732,18.7438,18.7142,18.7202,23600.0
2007-08-01 14:55:00,31.63,31.64,31.51,31.61,71000.0,18.7202,18.7261,18.6491,18.7083,71000.0
2007-08-01 15:00:00,31.61,31.65,31.58,31.58,69300.0,18.7083,18.732,18.6906,18.6906,69300.0
2007-08-01 15:05:00,31.59,31.61,31.53,31.55,50800.0,18.6965,18.7083,18.661,18.6728,50800.0
2007-08-01 15:10:00,31.55,31.61,31.51,31.6,51700.0,18.6728,18.7083,18.6491,18.7024,51700.0
2007-08-01 15:15:00,31.61,31.61,31.55,31.57,47500.0,18.7083,18.7083,18.6728,18.6847,47500.0
2007-08-01 15:20:00,31.57,31.6,31.54,31.57,70100.0,18.6847,18.7024,18.6669,18.6847,70100.0
2007-08-01 15:25:00,31.57,31.64,31.51,31.61,76700.0,18.6847,18.7261,18.6491,18.7083,76700.0
2007-08-01 15:30:00,31.62,31.62,31.55,31.55,108900.0,18.7142,18.7142,18.6728,18.6728,108900.0
2007-08-01 15:35:00,31.55,31.62,31.55,31.62,169600.0,18.6728,18.7142,18.6728,18.7142,169600.0
2007-08-01 15:40:00,31.62,31.64,31.58,31.64,226100.0,18.7142,18.7261,18.6906,18.7261,226100.0
2007-08-01 15:45:00,31.64,31.67,31.59,31.63,315000.0,18.7261,18.7438,18.6965,18.7202,315000.0
2007-08-01 15:50:00,31.63,31.69,31.58,31.67,251200.0,18.7202,18.7557,18.6906,18.7438,251200.0
2007-08-01 15:55:00,31.66,31.73,31.61,31.71,360900.0,18.7379,18.7794,18.7083,18.7675,360900.0
2007-08-02 09:30:00,31.77,31.82,31.66,31.77,27900.0,18.803,18.8326,18.7379,18.803,27900.0
2007-08-02 09:35:00,31.73,31.9,31.69,31.88,25900.0,18.7794,18.88,18.7557,18.8681,25900.0
2007-08-02 09:40:00,31.88,31.92,31.87,31.87,21800.0,18.8681,18.8918,18.8622,18.8622,21800.0
2007-08-02 09:45:00,31.87,32.25,31.87,32.15,121100.0,18.8622,19.0871,18.8622,19.0279,121100.0
2007-08-02 09:50:00,32.14,32.25,32.0,32.01,50400.0,19.022,19.0871,18.9392,18.9451,50400.0
2007-08-02 09:55:00,32.0,32.01,31.97,31.99,25500.0,18.9392,18.9451,18.9214,18.9332,25500.0
2007-08-02 10:00:00,31.97,31.99,31.93,31.94,21700.0,18.9214,18.9332,18.8977,18.9036,21700.0
2007-08-02 10:05:00,31.93,31.95,31.83,31.85,27800.0,18.8977,18.9096,18.8385,18.8504,27800.0
2007-08-02 10:10:00,31.86,31.9,31.83,31.83,22400.0,18.8563,18.88,18.8385,18.8385,22400.0
2007-08-02 10:15:00,31.84,31.85,31.8,31.81,22400.0,18.8445,18.8504,18.8208,18.8267,22400.0
2007-08-02 10:20:00,31.81,31.92,31.79,31.91,49000.0,18.8267,18.8918,18.8149,18.8859,49000.0
2007-08-02 10:25:00,31.91,31.96,31.9,31.95,35200.0,18.8859,18.9155,18.88,18.9096,35200.0
2007-08-02 10:30:00,31.96,32.0,31.93,31.98,37100.0,18.9155,18.9392,18.8977,18.9273,37100.0
2007-08-02 10:35:00,31.98,32.03,31.98,32.01,24500.0,18.9273,18.9569,18.9273,18.9451,24500.0
2007-08-02 10:40:00,32.0,32.02,31.98,31.99,33000.0,18.9392,18.951,18.9273,18.9332,33000.0
2007-08-02 10:45:00,31.99,32.01,31.98,32.0,29200.0,18.9332,18.9451,18.9273,18.9392,29200.0
2007-08-02 10:50:00,32.0,32.08,31.99,32.06,50600.0,18.9392,18.9865,18.9332,18.9747,50600.0
2007-08-02 10:55:00,32.07,32.09,32.05,32.07,27000.0,18.9806,18.9924,18.9687,18.9806,27000.0
2007-08-02 11:00:00,32.07,32.08,31.98,31.98,33100.0,18.9806,18.9865,18.9273,18.9273,33100.0
2007-08-02 11:05:00,31.98,32.0,31.95,31.95,22500.0,18.9273,18.9392,18.9096,18.9096,22500.0
2007-08-02 11:10:00,31.94,31.99,31.93,31.98,31000.0,18.9036,18.9332,18.8977,18.9273,31000.0
2007-08-02 11:15:00,31.98,32.03,31.98,32.02,22800.0,18.9273,18.9569,18.9273,18.951,22800.0
2007-08-02 11:20:00,32.01,32.06,32.0,32.04,24200.0,18.9451,18.9747,18.9392,18.9628,24200.0
2007-08-02 11:25:00,32.05,32.09,32.04,32.09,22800.0,18.9687,18.9924,18.9628,18.9924,22800.0
2007-08-02 11:30:00,32.09,32.1,32.02,32.04,28900.0,18.9924,18.9983,18.951,18.9628,28900.0
2007-08-02 11:35:00,32.03,32.06,32.03,32.04,23600.0,18.9569,18.9747,18.9569,18.9628,23600.0
2007-08-02 11:40:00,32.05,32.05,32.02,32.03,17500.0,18.9687,18.9687,18.951,18.9569,17500.0
2007-08-02 11:45:00,32.04,32.07,32.01,32.07,51300.0,18.9628,18.9806,18.9451,18.9806,51300.0
2007-08-02 11:50:00,32.07,32.11,32.07,32.09,37600.0,18.9806,19.0043,18.9806,18.9924,37600.0
2007-08-02 11:55:00,32.1,32.15,32.1,32.15,31500.0,18.9983,19.0279,18.9983,19.0279,31500.0
2007-08-02 12:00:00,32.14,32.15,32.11,32.14,33300.0,19.022,19.0279,19.0043,19.022,33300.0
2007-08-02 12:05:00,32.14,32.14,32.1,32.11,21300.0,19.022,19.022,18.9983,19.0043,21300.0
2007-08-02 12:10:00,32.11,32.14,32.1,32.13,31000.0,19.0043,19.022,18.9983,19.0161,31000.0
2007-08-02 12:15:00,32.14,32.15,31.99,31.99,81900.0,19.022,19.0279,18.9332,18.9332,81900.0
2007-08-02 12:20:00,32.0,32.0,31.98,31.99,21100.0,18.9392,18.9392,18.9273,18.9332,21100.0
2007-08-02 12:25:00,31.99,32.0,31.98,31.99,20600.0,18.9332,18.9392,18.9273,18.9332,20600.0
2007-08-02 12:30:00,31.99,31.99,31.97,31.99,34700.0,18.9332,18.9332,18.9214,18.9332,34700.0
2007-08-02 12:35:00,31.98,32.0,31.98,31.99,30700.0,18.9273,18.9392,18.9273,18.9332,30700.0
2007-08-02 12:40:00,32.0,32.01,31.97,31.99,40200.0,18.9392,18.9451,18.9214,18.9332,40200.0
2007-08-02 12:45:00,31.99,31.99,31.97,31.98,13000.0,18.9332,18.9332,18.9214,18.9273,13000.0
2007-08-02 12:50:00,31.98,31.99,31.96,31.98,25400.0,18.9273,18.9332,18.9155,18.9273,25400.0
2007-08-02 12:55:00,31.99,31.99,31.97,31.99,29500.0,18.9332,18.9332,18.9214,18.9332,29500.0
2007-08-02 13:00:00,31.98,31.98,31.94,31.95,19100.0,18.9273,18.9273,18.9036,18.9096,19100.0
2007-08-02 13:05:00,31.95,31.96,31.87,31.9,29600.0,18.9096,18.9155,18.8622,18.88,29600.0
2007-08-02 13:10:00,31.9,31.92,31.89,31.91,30700.0,18.88,18.8918,18.874,18.8859,30700.0
2007-08-02 13:15:00,31.92,31.92,31.85,31.91,35300.0,18.8918,18.8918,18.8504,18.8859,35300.0
2007-08-02 13:20:00,31.91,31.91,31.86,31.87,21600.0,18.8859,18.8859,18.8563,18.8622,21600.0
2007-08-02 13:25:00,31.88,31.91,31.86,31.91,32400.0,18.8681,18.8859,18.8563,18.8859,32400.0
2007-08-02 13:30:00,31.91,31.97,31.89,31.96,41600.0,18.8859,18.9214,18.874,18.9155,41600.0
2007-08-02 13:35:00,31.96,31.98,31.95,31.98,29400.0,18.9155,18.9273,18.9096,18.9273,29400.0
2007-08-02 13:40:00,31.98,32.02,31.97,32.02,40900.0,18.9273,18.951,18.9214,18.951,40900.0
2007-08-02 13:45:00,32.03,32.05,31.9,31.9,49600.0,18.9569,18.9687,18.88,18.88,49600.0
2007-08-02 13:50:00,31.9,31.95,31.87,31.92,39600.0,18.88,18.9096,18.8622,18.8918,39600.0
2007-08-02 13:55:00,31.92,31.96,31.89,31.93,30200.0,18.8918,18.9155,18.874,18.8977,30200.0
2007-08-02 14:00:00,31.93,31.96,31.9,31.95,41900.0,18.8977,18.9155,18.88,18.9096,41900.0
2007-08-02 14:05:00,31.95,31.96,31.89,31.9,43400.0,18.9096,18.9155,18.874,18.88,43400.0
2007-08-02 14:10:00,31.9,31.93,31.89,31.93,52300.0,18.88,18.8977,18.874,18.8977,52300.0
2007-08-02 14:15:00,31.93,31.94,31.88,31.9,33900.0,18.8977,18.9036,18.8681,18.88,33900.0
2007-08-02 14:20:00,31.9,31.92,31.9,31.91,27100.0,18.88,18.8918,18.88,18.8859,27100.0
2007-08-02 14:25:00,31.91,31.91,31.82,31.86,54500.0,18.8859,18.8859,18.8326,18.8563,54500.0
2007-08-02 14:30:00,31.85,31.92,31.85,31.86,52300.0,18.8504,18.8918,18.8504,18.8563,52300.0
2007-08-02 14:35:00,31.86,31.87,31.79,31.8,58700.0,18.8563,18.8622,18.8149,18.8208,58700.0
2007-08-02 14:40:00,31.79,31.83,31.78,31.8,44600.0,18.8149,18.8385,18.8089,18.8208,44600.0
2007-08-02 14:45:00,31.8,31.82,31.79,31.81,27900.0,18.8208,18.8326,18.8149,18.8267,27900.0
2007-08-02 14:50:00,31.82,31.86,31.8,31.84,57200.0,18.8326,18.8563,18.8208,18.8445,57200.0
2007-08-02 14:55:00,31.84,31.87,31.83,31.84,31800.0,18.8445,18.8622,18.8385,18.8445,31800.0
2007-08-02 15:00:00,31.84,31.86,31.8,31.86,63400.0,18.8445,18.8563,18.8208,18.8563,63400.0
2007-08-02 15:05:00,31.86,31.94,31.86,31.92,41400.0,18.8563,18.9036,18.8563,18.8918,41400.0
2007-08-02 15:10:00,31.92,32.0,31.92,31.98,117800.0,18.8918,18.9392,18.8918,18.9273,117800.0
2007-08-02 15:15:00,31.98,32.0,31.97,31.98,39300.0,18.9273,18.9392,18.9214,18.9273,39300.0
2007-08-02 15:20:00,31.98,32.01,31.98,31.99,60100.0,18.9273,18.9451,18.9273,18.9332,60100.0
2007-08-02 15:25:00,32.0,32.04,31.99,31.99,184200.0,18.9392,18.9628,18.9332,18.9332,184200.0
2007-08-02 15:30:00,32.0,32.01,31.97,31.99,81800.0,18.9392,18.9451,18.9214,18.9332,81800.0
2007-08-02 15:35:00,31.99,32.0,31.94,31.95,78900.0,18.9332,18.9392,18.9036,18.9096,78900.0
2007-08-02 15:40:00,31.95,31.96,31.93,31.95,83200.0,18.9096,18.9155,18.8977,18.9096,83200.0
2007-08-02 15:45:00,31.94,31.95,31.92,31.94,56100.0,18.9036,18.9096,18.8918,18.9036,56100.0
2007-08-02 15:50:00,31.95,31.95,31.88,31.89,151700.0,18.9096,18.9096,18.8681,18.874,151700.0
2007-08-02 15:55:00,31.89,31.95,31.87,31.92,79000.0,18.874,18.9096,18.8622,18.8918,79000.0
2007-08-03 09:30:00,31.96,31.96,31.66,31.72,50400.0,18.9155,18.9155,18.7379,18.7734,50400.0
2007-08-03 09:35:00,31.73,31.83,31.71,31.83,26300.0,18.7794,18.8385,18.7675,18.8385,26300.0
2007-08-03 09:40:00,31.85,31.86,31.83,31.84,14200.0,18.8504,18.8563,18.8385,18.8445,14200.0
2007-08-03 09:45:00,31.85,31.87,31.83,31.86,23600.0,18.8504,18.8622,18.8385,18.8563,23600.0
2007-08-03 09:50:00,31.86,31.86,31.8,31.83,29600.0,18.8563,18.8563,18.8208,18.8385,29600.0
2007-08-03 09:55:00,31.84,31.84,31.75,31.78,25100.0,18.8445,18.8445,18.7912,18.8089,25100.0
2007-08-03 10:00:00,31.78,31.8,31.6,31.66,42200.0,18.8089,18.8208,18.7024,18.7379,42200.0
2007-08-03 10:05:00,31.66,31.7,31.62,31.69,38000.0,18.7379,18.7616,18.7142,18.7557,38000.0
2007-08-03 10:10:00,31.7,31.79,31.7,31.78,19700.0,18.7616,18.8149,18.7616,18.8089,19700.0
2007-08-03 10:15:00,31.79,31.86,31.78,31.82,25500.0,18.8149,18.8563,18.8089,18.8326,25500.0
2007-08-03 10:20:00,31.82,31.85,31.76,31.85,24200.0,18.8326,18.8504,18.7971,18.8504,24200.0
2007-08-03 10:25:00,31.85,31.86,31.79,31.83,22200.0,18.8504,18.8563,18.8149,18.8385,22200.0
2007-08-03 10:30:00,31.83,31.85,31.76,31.78,36100.0,18.8385,18.8504,18.7971,18.8089,36100.0
2007-08-03 10:35:00,31.79,31.8,31.74,31.76,25900.0,18.8149,18.8208,18.7853,18.7971,25900.0
2007-08-03 10:40:00,31.75,31.75,31.7,31.71,20200.0,18.7912,18.7912,18.7616,18.7675,20200.0
2007-08-03 10:45:00,31.71,31.72,31.69,31.71,9600.0,18.7675,18.7734,18.7557,18.7675,9600.0
2007-08-03 10:50:00,31.7,31.75,31.69,31.71,47800.0,18.7616,18.7912,18.7557,18.7675,47800.0
2007-08-03 10:55:00,31.72,31.72,31.6,31.63,62900.0,18.7734,18.7734,18.7024,18.7202,62900.0
2007-08-03 11:00:00,31.62,31.64,31.55,31.6,66700.0,18.7142,18.7261,18.6728,18.7024,66700.0
2007-08-03 11:05:00,31.61,31.63,31.58,31.6,40500.0,18.7083,18.7202,18.6906,18.7024,40500.0
2007-08-03 11:10:00,31.6,31.65,31.59,31.63,63300.0,18.7024,18.732,18.6965,18.7202,63300.0
2007-08-03 11:15:00,31.63,31.63,31.55,31.57,35700.0,18.7202,18.7202,18.6728,18.6847,35700.0
2007-08-03 11:20:00,31.58,31.61,31.57,31.59,26000.0,18.6906,18.7083,18.6847,18.6965,26000.0
2007-08-03 11:25:00,31.6,31.61,31.57,31.6,36600.0,18.7024,18.7083,18.6847,18.7024,36600.0
2007-08-03 11:30:00,31.6,31.61,31.57,31.6,32100.0,18.7024,18.7083,18.6847,18.7024,32100.0
2007-08-03 11:35:00,31.6,31.61,31.58,31.61,31500.0,18.7024,18.7083,18.6906,18.7083,31500.0
2007-08-03 11:40:00,31.61,31.65,31.59,31.61,27300.0,18.7083,18.732,18.6965,18.7083,27300.0
2007-08-03 11:45:00,31.61,31.69,31.61,31.65,54500.0,18.7083,18.7557,18.7083,18.732,54500.0
2007-08-03 11:50:00,31.65,31.67,31.59,31.6,61800.0,18.732,18.7438,18.6965,18.7024,61800.0
2007-08-03 11:55:00,31.6,31.62,31.56,31.58,51100.0,18.7024,18.7142,18.6787,18.6906,51100.0
2007-08-03 12:00:00,31.58,31.63,31.57,31.6,39700.0,18.6906,18.7202,18.6847,18.7024,39700.0
2007-08-03 12:05:00,31.59,31.61,31.58,31.61,22900.0,18.6965,18.7083,18.6906,18.7083,22900.0
2007-08-03 12:10:00,31.62,31.65,31.56,31.56,73900.0,18.7142,18.732,18.6787,18.6787,73900.0
2007-08-03 12:15:00,31.57,31.61,31.56,31.6,50700.0,18.6847,18.7083,18.6787,18.7024,50700.0
2007-08-03 12:20:00,31.6,31.61,31.58,31.59,49300.0,18.7024,18.7083,18.6906,18.6965,49300.0
2007-08-03 12:25:00,31.59,31.6,31.58,31.59,28300.0,18.6965,18.7024,18.6906,18.6965,28300.0
2007-08-03 12:30:00,31.59,31.61,31.59,31.6,43200.0,18.6965,18.7083,18.6965,18.7024,43200.0
2007-08-03 12:35:00,31.6,31.61,31.59,31.61,25700.0,18.7024,18.7083,18.6965,18.7083,25700.0
2007-08-03 12:40:00,31.61,31.62,31.58,31.58,29600.0,18.7083,18.7142,18.6906,18.6906,29600.0
2007-08-03 12:45:00,31.58,31.59,31.57,31.58,28900.0,18.6906,18.6965,18.6847,18.6906,28900.0
2007-08-03 12:50:00,31.59,31.6,31.57,31.57,26800.0,18.6965,18.7024,18.6847,18.6847,26800.0
2007-08-03 12:55:00,31.58,31.59,31.54,31.57,42400.0,18.6906,18.6965,18.6669,18.6847,42400.0
2007-08-03 13:00:00,31.58,31.58,31.57,31.57,3400.0,18.6906,18.6906,18.6847,18.6847,3400.0
2007-08-03 13:05:00,31.57,31.59,31.57,31.58,31900.0,18.6847,18.6965,18.6847,18.6906,31900.0
2007-08-03 13:10:00,31.58,31.6,31.57,31.59,24400.0,18.6906,18.7024,18.6847,18.6965,24400.0
2007-08-03 13:15:00,31.59,31.6,31.53,31.58,61000.0,18.6965,18.7024,18.661,18.6906,61000.0
2007-08-03 13:20:00,31.58,31.6,31.57,31.58,37400.0,18.6906,18.7024,18.6847,18.6906,37400.0
2007-08-03 13:25:00,31.59,31.6,31.58,31.59,189200.0,18.6965,18.7024,18.6906,18.6965,189200.0
2007-08-03 13:30:00,31.59,31.59,31.58,31.59,12900.0,18.6965,18.6965,18.6906,18.6965,12900.0
2007-08-03 13:35:00,31.59,31.59,31.58,31.59,17400.0,18.6965,18.6965,18.6906,18.6965,17400.0
2007-08-03 13:40:00,31.59,31.6,31.58,31.6,31900.0,18.6965,18.7024,18.6906,18.7024,31900.0
2007-08-03 13:45:00,31.6,31.6,31.59,31.6,16300.0,18.7024,18.7024,18.6965,18.7024,16300.0
2007-08-03 13:50:00,31.6,31.6,31.59,31.59,29100.0,18.7024,18.7024,18.6965,18.6965,29100.0
2007-08-03 13:55:00,31.6,31.6,31.59,31.6,44100.0,18.7024,18.7024,18.6965,18.7024,44100.0
2007-08-03 14:00:00,31.6,31.6,31.59,31.6,57800.0,18.7024,18.7024,18.6965,18.7024,57800.0
2007-08-03 14:05:00,31.6,31.6,31.58,31.59,49000.0,18.7024,18.7024,18.6906,18.6965,49000.0
2007-08-03 14:10:00,31.6,31.6,31.53,31.55,40000.0,18.7024,18.7024,18.661,18.6728,40000.0
2007-08-03 14:15:00,31.55,31.56,31.48,31.53,46100.0,18.6728,18.6787,18.6314,18.661,46100.0
2007-08-03 14:20:00,31.54,31.56,31.5,31.54,44100.0,18.6669,18.6787,18.6432,18.6669,44100.0
2007-08-03 14:25:00,31.54,31.54,31.41,31.41,51100.0,18.6669,18.6669,18.59,18.59,51100.0
2007-08-03 14:30:00,31.41,31.46,31.4,31.4,30100.0,18.59,18.6196,18.584,18.584,30100.0
2007-08-03 14:35:00,31.41,31.45,31.41,31.44,28200.0,18.59,18.6136,18.59,18.6077,28200.0
2007-08-03 14:40:00,31.44,31.47,31.4,31.42,50500.0,18.6077,18.6255,18.584,18.5959,50500.0
2007-08-03 14:45:00,31.42,31.43,31.37,31.38,38300.0,18.5959,18.6018,18.5663,18.5722,38300.0
2007-08-03 14:50:00,31.38,31.43,31.37,31.41,47400.0,18.5722,18.6018,18.5663,18.59,47400.0
2007-08-03 14:55:00,31.41,31.42,31.38,31.4,44200.0,18.59,18.5959,18.5722,18.584,44200.0
2007-08-03 15:00:00,31.39,31.41,31.33,31.37,48800.0,18.5781,18.59,18.5426,18.5663,48800.0
2007-08-03 15:05:00,31.37,31.4,31.34,31.34,47600.0,18.5663,18.584,18.5485,18.5485,47600.0
2007-08-03 15:10:00,31.34,31.36,31.3,31.3,83800.0,18.5485,18.5604,18.5249,18.5249,83800.0
2007-08-03 15:15:00,31.3,31.32,31.25,31.28,78900.0,18.5249,18.5367,18.4953,18.513,78900.0
2007-08-03 15:20:00,31.29,31.3,31.19,31.21,72500.0,18.5189,18.5249,18.4598,18.4716,72500.0
2007-08-03 15:25:00,31.21,31.24,31.13,31.13,100900.0,18.4716,18.4893,18.4242,18.4242,100900.0
2007-08-03 15:30:00,31.13,31.16,31.12,31.15,71100.0,18.4242,18.442,18.4183,18.4361,71100.0
2007-08-03 15:35:00,31.17,31.21,31.1,31.12,78700.0,18.4479,18.4716,18.4065,18.4183,78700.0
2007-08-03 15:40:00,31.11,31.14,31.05,31.12,72200.0,18.4124,18.4302,18.3769,18.4183,72200.0
2007-08-03 15:45:00,31.13,31.14,30.97,31.01,115300.0,18.4242,18.4302,18.3295,18.3532,115300.0
2007-08-03 15:50:00,31.0,31.0,30.88,30.89,104800.0,18.3473,18.3473,18.2763,18.2822,104800.0
2007-08-03 15:55:00,30.89,30.93,30.81,30.81,106100.0,18.2822,18.3059,18.2349,18.2349,106100.0
2007-08-06 09:30:00,31.12,31.54,31.12,31.48,99100.0,18.4183,18.6669,18.4183,18.6314,99100.0
2007-08-06 09:35:00,31.48,31.63,31.48,31.59,34200.0,18.6314,18.7202,18.6314,18.6965,34200.0
2007-08-06 09:40:00,31.59,31.65,31.49,31.5,63600.0,18.6965,18.732,18.6373,18.6432,63600.0
2007-08-06 09:45:00,31.51,31.55,31.43,31.49,47600.0,18.6491,18.6728,18.6018,18.6373,47600.0
2007-08-06 09:50:00,31.49,31.49,31.34,31.35,60400.0,18.6373,18.6373,18.5485,18.5544,60400.0
2007-08-06 09:55:00,31.35,31.49,31.35,31.48,45200.0,18.5544,18.6373,18.5544,18.6314,45200.0
2007-08-06 10:00:00,31.49,31.59,31.47,31.58,40300.0,18.6373,18.6965,18.6255,18.6906,40300.0
2007-08-06 10:05:00,31.58,31.65,31.55,31.58,51600.0,18.6906,18.732,18.6728,18.6906,51600.0
2007-08-06 10:10:00,31.59,31.59,31.49,31.51,53900.0,18.6965,18.6965,18.6373,18.6491,53900.0
2007-08-06 10:15:00,31.52,31.54,31.43,31.45,58500.0,18.6551,18.6669,18.6018,18.6136,58500.0
2007-08-06 10:20:00,31.44,31.5,31.43,31.47,38800.0,18.6077,18.6432,18.6018,18.6255,38800.0
2007-08-06 10:25:00,31.47,31.49,31.44,31.45,30400.0,18.6255,18.6373,18.6077,18.6136,30400.0
2007-08-06 10:30:00,31.43,31.48,31.42,31.42,34300.0,18.6018,18.6314,18.5959,18.5959,34300.0
2007-08-06 10:35:00,31.42,31.49,31.42,31.48,25300.0,18.5959,18.6373,18.5959,18.6314,25300.0
2007-08-06 10:40:00,31.48,31.51,31.45,31.5,43900.0,18.6314,18.6491,18.6136,18.6432,43900.0
2007-08-06 10:45:00,31.51,31.54,31.5,31.5,86200.0,18.6491,18.6669,18.6432,18.6432,86200.0
2007-08-06 10:50:00,31.5,31.51,31.41,31.45,49500.0,18.6432,18.6491,18.59,18.6136,49500.0
2007-08-06 10:55:00,31.44,31.45,31.41,31.42,21100.0,18.6077,18.6136,18.59,18.5959,21100.0
2007-08-06 11:00:00,31.43,31.45,31.4,31.4,98900.0,18.6018,18.6136,18.584,18.584,98900.0
2007-08-06 11:05:00,31.4,31.42,31.39,31.41,23300.0,18.584,18.5959,18.5781,18.59,23300.0
2007-08-06 11:10:00,31.41,31.45,31.38,31.42,27000.0,18.59,18.6136,18.5722,18.5959,27000.0
2007-08-06 11:15:00,31.42,31.55,31.42,31.55,27700.0,18.5959,18.6728,18.5959,18.6728,27700.0
2007-08-06 11:20:00,31.55,31.58,31.52,31.55,40000.0,18.6728,18.6906,18.6551,18.6728,40000.0
2007-08-06 11:25:00,31.56,31.61,31.55,31.59,35600.0,18.6787,18.7083,18.6728,18.6965,35600.0
2007-08-06 11:30:00,31.6,31.6,31.53,31.53,47000.0,18.7024,18.7024,18.661,18.661,47000.0
2007-08-06 11:35:00,31.54,31.55,31.49,31.51,24200.0,18.6669,18.6728,18.6373,18.6491,24200.0
2007-08-06 11:40:00,31.5,31.53,31.49,31.53,9800.0,18.6432,18.661,18.6373,18.661,9800.0
2007-08-06 11:45:00,31.53,31.64,31.52,31.6,50900.0,18.661,18.7261,18.6551,18.7024,50900.0
2007-08-06 11:50:00,31.6,31.66,31.6,31.64,36600.0,18.7024,18.7379,18.7024,18.7261,36600.0
2007-08-06 11:55:00,31.64,31.66,31.62,31.64,26500.0,18.7261,18.7379,18.7142,18.7261,26500.0
2007-08-06 12:00:00,31.65,31.65,31.61,31.64,28300.0,18.732,18.732,18.7083,18.7261,28300.0
2007-08-06 12:05:00,31.63,31.67,31.63,31.67,33400.0,18.7202,18.7438,18.7202,18.7438,33400.0
2007-08-06 12:10:00,31.68,31.68,31.58,31.61,60000.0,18.7498,18.7498,18.6906,18.7083,60000.0
2007-08-06 12:15:00,31.61,31.62,31.59,31.6,13700.0,18.7083,18.7142,18.6965,18.7024,13700.0
2007-08-06 12:20:00,31.62,31.62,31.58,31.59,16900.0,18.7142,18.7142,18.6906,18.6965,16900.0
2007-08-06 12:25:00,31.59,31.64,31.59,31.64,19000.0,18.6965,18.7261,18.6965,18.7261,19000.0
2007-08-06 12:30:00,31.65,31.67,31.63,31.65,26300.0,18.732,18.7438,18.7202,18.732,26300.0
2007-08-06 12:35:00,31.66,31.74,31.65,31.74,33700.0,18.7379,18.7853,18.732,18.7853,33700.0
2007-08-06 12:40:00,31.74,31.77,31.73,31.76,15600.0,18.7853,18.803,18.7794,18.7971,15600.0
2007-08-06 12:45:00,31.76,31.82,31.75,31.8,21900.0,18.7971,18.8326,18.7912,18.8208,21900.0
2007-08-06 12:50:00,31.81,31.85,31.8,31.8,31600.0,18.8267,18.8504,18.8208,18.8208,31600.0
2007-08-06 12:55:00,31.8,31.83,31.8,31.83,14800.0,18.8208,18.8385,18.8208,18.8385,14800.0
2007-08-06 13:00:00,31.83,31.83,31.81,31.82,20400.0,18.8385,18.8385,18.8267,18.8326,20400.0
2007-08-06 13:05:00,31.82,31.82,31.71,31.71,33300.0,18.8326,18.8326,18.7675,18.7675,33300.0
2007-08-06 13:10:00,31.72,31.73,31.69,31.71,21600.0,18.7734,18.7794,18.7557,18.7675,21600.0
2007-08-06 13:15:00,31.71,31.74,31.7,31.73,14700.0,18.7675,18.7853,18.7616,18.7794,14700.0
2007-08-06 13:20:00,31.73,31.74,31.71,31.74,15900.0,18.7794,18.7853,18.7675,18.7853,15900.0
2007-08-06 13:25:00,31.74,31.74,31.7,31.72,21100.0,18.7853,18.7853,18.7616,18.7734,21100.0
2007-08-06 13:30:00,31.72,31.72,31.69,31.71,15100.0,18.7734,18.7734,18.7557,18.7675,15100.0
2007-08-06 13:35:00,31.7,31.74,31.69,31.71,23500.0,18.7616,18.7853,18.7557,18.7675,23500.0
2007-08-06 13:40:00,31.71,31.73,31.69,31.69,17700.0,18.7675,18.7794,18.7557,18.7557,17700.0
2007-08-06 13:45:00,31.69,31.7,31.63,31.66,25100.0,18.7557,18.7616,18.7202,18.7379,25100.0
2007-08-06 13:50:00,31.66,31.7,31.65,31.7,16100.0,18.7379,18.7616,18.732,18.7616,16100.0
2007-08-06 13:55:00,31.7,31.7,31.65,31.68,17200.0,18.7616,18.7616,18.732,18.7498,17200.0
2007-08-06 14:00:00,31.68,31.71,31.67,31.7,22800.0,18.7498,18.7675,18.7438,18.7616,22800.0
2007-08-06 14:05:00,31.7,31.79,31.69,31.78,31600.0,18.7616,18.8149,18.7557,18.8089,31600.0
2007-08-06 14:10:00,31.78,31.83,31.76,31.83,35200.0,18.8089,18.8385,18.7971,18.8385,35200.0
2007-08-06 14:15:00,31.83,31.94,31.83,31.92,31600.0,18.8385,18.9036,18.8385,18.8918,31600.0
2007-08-06 14:20:00,31.92,31.94,31.89,31.9,44100.0,18.8918,18.9036,18.874,18.88,44100.0
2007-08-06 14:25:00,31.9,31.92,31.82,31.82,45200.0,18.88,18.8918,18.8326,18.8326,45200.0
2007-08-06 14:30:00,31.82,31.85,31.78,31.82,39300.0,18.8326,18.8504,18.8089,18.8326,39300.0
2007-08-06 14:35:00,31.82,31.91,31.82,31.89,41200.0,18.8326,18.8859,18.8326,18.874,41200.0
2007-08-06 14:40:00,31.91,31.99,31.9,31.99,36400.0,18.8859,18.9332,18.88,18.9332,36400.0
2007-08-06 14:45:00,31.98,32.01,31.98,32.01,31300.0,18.9273,18.9451,18.9273,18.9451,31300.0
2007-08-06 14:50:00,32.0,32.07,32.0,32.02,37900.0,18.9392,18.9806,18.9392,18.951,37900.0
2007-08-06 14:55:00,32.02,32.02,31.99,32.02,26600.0,18.951,18.951,18.9332,18.951,26600.0
2007-08-06 15:00:00,32.02,32.07,32.01,32.04,31100.0,18.951,18.9806,18.9451,18.9628,31100.0
2007-08-06 15:05:00,32.03,32.13,32.0,32.11,41800.0,18.9569,19.0161,18.9392,19.0043,41800.0
2007-08-06 15:10:00,32.11,32.13,32.08,32.11,30800.0,19.0043,19.0161,18.9865,19.0043,30800.0
2007-08-06 15:15:00,32.11,32.15,32.11,32.13,41700.0,19.0043,19.0279,19.0043,19.0161,41700.0
2007-08-06 15:20:00,32.13,32.13,32.08,32.12,47300.0,19.0161,19.0161,18.9865,19.0102,47300.0
2007-08-06 15:25:00,32.12,32.12,32.05,32.08,50800.0,19.0102,19.0102,18.9687,18.9865,50800.0
2007-08-06 15:30:00,32.08,32.08,32.0,32.0,41400.0,18.9865,18.9865,18.9392,18.9392,41400.0
2007-08-06 15:35:00,32.0,32.03,31.99,32.01,33600.0,18.9392,18.9569,18.9332,18.9451,33600.0
2007-08-06 15:40:00,32.01,32.11,32.01,32.09,68700.0,18.9451,19.0043,18.9451,18.9924,68700.0
2007-08-06 15:45:00,32.1,32.26,32.1,32.22,96600.0,18.9983,19.093,18.9983,19.0694,96600.0
2007-08-06 15:50:00,32.22,32.25,32.16,32.19,92800.0,19.0694,19.0871,19.0338,19.0516,92800.0
2007-08-06 15:55:00,32.19,32.38,32.18,32.27,220600.0,19.0516,19.1641,19.0457,19.0989,220600.0
2007-08-07 09:30:00,32.01,32.08,31.9,31.92,47300.0,18.9451,18.9865,18.88,18.8918,47300.0
2007-08-07 09:35:00,31.92,32.01,31.88,32.01,34300.0,18.8918,18.9451,18.8681,18.9451,34300.0
2007-08-07 09:40:00,32.02,32.07,31.96,32.01,27700.0,18.951,18.9806,18.9155,18.9451,27700.0
2007-08-07 09:45:00,32.03,32.08,31.95,31.97,77000.0,18.9569,18.9865,18.9096,18.9214,77000.0
2007-08-07 09:50:00,31.97,31.99,31.92,31.95,76100.0,18.9214,18.9332,18.8918,18.9096,76100.0
2007-08-07 09:55:00,31.95,32.02,31.93,32.0,45400.0,18.9096,18.951,18.8977,18.9392,45400.0
2007-08-07 10:00:00,31.98,32.03,31.96,31.99,55800.0,18.9273,18.9569,18.9155,18.9332,55800.0
2007-08-07 10:05:00,31.99,32.05,31.96,32.01,51000.0,18.9332,18.9687,18.9155,18.9451,51000.0
2007-08-07 10:10:00,32.0,32.18,31.95,32.14,109000.0,18.9392,19.0457,18.9096,19.022,109000.0
2007-08-07 10:15:00,32.16,32.18,32.1,32.1,33300.0,19.0338,19.0457,18.9983,18.9983,33300.0
2007-08-07 10:20:00,32.1,32.14,32.09,32.11,25900.0,18.9983,19.022,18.9924,19.0043,25900.0
2007-08-07 10:25:00,32.11,32.14,32.08,32.1,23200.0,19.0043,19.022,18.9865,18.9983,23200.0
2007-08-07 10:30:00,32.1,32.11,32.08,32.09,20300.0,18.9983,19.0043,18.9865,18.9924,20300.0
2007-08-07 10:35:00,32.09,32.09,31.98,31.98,24300.0,18.9924,18.9924,18.9273,18.9273,24300.0
2007-08-07 10:40:00,31.98,32.01,31.93,31.95,21300.0,18.9273,18.9451,18.8977,18.9096,21300.0
2007-08-07 10:45:00,31.95,31.97,31.93,31.95,16800.0,18.9096,18.9214,18.8977,18.9096,16800.0
2007-08-07 10:50:00,31.96,31.97,31.93,31.94,18100.0,18.9155,18.9214,18.8977,18.9036,18100.0
2007-08-07 10:55:00,31.94,32.02,31.92,32.01,53000.0,18.9036,18.951,18.8918,18.9451,53000.0
2007-08-07 11:00:00,32.02,32.07,32.02,32.03,27000.0,18.951,18.9806,18.951,18.9569,27000.0
2007-08-07 11:05:00,32.04,32.06,32.02,32.02,22700.0,18.9628,18.9747,18.951,18.951,22700.0
2007-08-07 11:10:00,32.02,32.03,32.01,32.01,25500.0,18.951,18.9569,18.9451,18.9451,25500.0
2007-08-07 11:15:00,32.01,32.02,31.98,32.01,26100.0,18.9451,18.951,18.9273,18.9451,26100.0
2007-08-07 11:20:00,32.02,32.03,32.01,32.03,21600.0,18.951,18.9569,18.9451,18.9569,21600.0
2007-08-07 11:25:00,32.03,32.03,32.0,32.0,12000.0,18.9569,18.9569,18.9392,18.9392,12000.0
2007-08-07 11:30:00,32.0,32.01,31.94,31.95,107800.0,18.9392,18.9451,18.9036,18.9096,107800.0
2007-08-07 11:35:00,31.95,31.97,31.92,31.95,45700.0,18.9096,18.9214,18.8918,18.9096,45700.0
2007-08-07 11:40:00,31.95,31.97,31.94,31.97,22400.0,18.9096,18.9214,18.9036,18.9214,22400.0
2007-08-07 11:45:00,31.97,31.97,31.95,31.96,26100.0,18.9214,18.9214,18.9096,18.9155,26100.0
2007-08-07 11:50:00,31.97,31.99,31.96,31.99,18400.0,18.9214,18.9332,18.9155,18.9332,18400.0
2007-08-07 11:55:00,31.99,31.99,31.95,31.97,50800.0,18.9332,18.9332,18.9096,18.9214,50800.0
2007-08-07 12:00:00,31.97,32.04,31.96,32.04,25000.0,18.9214,18.9628,18.9155,18.9628,25000.0
2007-08-07 12:05:00,32.04,32.08,32.03,32.06,20900.0,18.9628,18.9865,18.9569,18.9747,20900.0
2007-08-07 12:10:00,32.06,32.1,32.05,32.08,29600.0,18.9747,18.9983,18.9687,18.9865,29600.0
2007-08-07 12:15:00,32.08,32.1,32.07,32.1,17800.0,18.9865,18.9983,18.9806,18.9983,17800.0
2007-08-07 12:20:00,32.1,32.13,32.09,32.13,15400.0,18.9983,19.0161,18.9924,19.0161,15400.0
2007-08-07 12:25:00,32.13,32.14,32.12,32.13,11800.0,19.0161,19.022,19.0102,19.0161,11800.0
2007-08-07 12:30:00,32.13,32.14,32.12,32.12,14300.0,19.0161,19.022,19.0102,19.0102,14300.0
2007-08-07 12:35:00,32.12,32.16,32.12,32.16,18400.0,19.0102,19.0338,19.0102,19.0338,18400.0
2007-08-07 12:40:00,32.16,32.16,32.08,32.08,22500.0,19.0338,19.0338,18.9865,18.9865,22500.0
2007-08-07 12:45:00,32.08,32.13,32.08,32.1,15400.0,18.9865,19.0161,18.9865,18.9983,15400.0
2007-08-07 12:50:00,32.1,32.11,32.08,32.1,8700.0,18.9983,19.0043,18.9865,18.9983,8700.0
2007-08-07 12:55:00,32.09,32.12,32.07,32.07,15700.0,18.9924,19.0102,18.9806,18.9806,15700.0
2007-08-07 13:00:00,32.07,32.14,32.07,32.14,15600.0,18.9806,19.022,18.9806,19.022,15600.0
2007-08-07 13:05:00,32.14,32.16,32.12,32.15,16200.0,19.022,19.0338,19.0102,19.0279,16200.0
2007-08-07 13:10:00,32.15,32.16,32.1,32.15,17900.0,19.0279,19.0338,18.9983,19.0279,17900.0
2007-08-07 13:15:00,32.15,32.18,32.15,32.16,9300.0,19.0279,19.0457,19.0279,19.0338,9300.0
2007-08-07 13:20:00,32.16,32.2,32.11,32.12,24300.0,19.0338,19.0575,19.0043,19.0102,24300.0
2007-08-07 13:25:00,32.12,32.15,32.11,32.14,10300.0,19.0102,19.0279,19.0043,19.022,10300.0
2007-08-07 13:30:00,32.14,32.15,32.11,32.12,17000.0,19.022,19.0279,19.0043,19.0102,17000.0
2007-08-07 13:35:00,32.12,32.14,32.1,32.13,14000.0,19.0102,19.022,18.9983,19.0161,14000.0
2007-08-07 13:40:00,32.13,32.14,32.08,32.08,15800.0,19.0161,19.022,18.9865,18.9865,15800.0
2007-08-07 13:45:00,32.09,32.17,32.07,32.17,16200.0,18.9924,19.0398,18.9806,19.0398,16200.0
2007-08-07 13:50:00,32.18,32.18,32.11,32.13,12300.0,19.0457,19.0457,19.0043,19.0161,12300.0
2007-08-07 13:55:00,32.14,32.15,32.11,32.11,18900.0,19.022,19.0279,19.0043,19.0043,18900.0
2007-08-07 14:00:00,32.12,32.14,32.11,32.12,16300.0,19.0102,19.022,19.0043,19.0102,16300.0
2007-08-07 14:05:00,32.12,32.16,32.12,32.16,19400.0,19.0102,19.0338,19.0102,19.0338,19400.0
2007-08-07 14:10:00,32.16,32.26,31.97,32.04,27700.0,19.0338,19.093,18.9214,18.9628,27700.0
2007-08-07 14:15:00,32.03,32.21,31.96,31.96,66400.0,18.9569,19.0634,18.9155,18.9155,66400.0
2007-08-07 14:20:00,31.95,32.11,31.92,32.02,59300.0,18.9096,19.0043,18.8918,18.951,59300.0
2007-08-07 14:25:00,32.05,32.12,31.92,31.95,40700.0,18.9687,19.0102,18.8918,18.9096,40700.0
2007-08-07 14:30:00,31.94,31.96,31.84,31.92,40500.0,18.9036,18.9155,18.8445,18.8918,40500.0
2007-08-07 14:35:00,31.92,31.99,31.85,31.99,46000.0,18.8918,18.9332,18.8504,18.9332,46000.0
2007-08-07 14:40:00,31.99,32.07,31.95,32.03,44200.0,18.9332,18.9806,18.9096,18.9569,44200.0
2007-08-07 14:45:00,32.02,32.07,31.94,32.05,33600.0,18.951,18.9806,18.9036,18.9687,33600.0
2007-08-07 14:50:00,32.05,32.13,32.04,32.08,33200.0,18.9687,19.0161,18.9628,18.9865,33200.0
2007-08-07 14:55:00,32.07,32.23,32.05,32.22,42700.0,18.9806,19.0753,18.9687,19.0694,42700.0
2007-08-07 15:00:00,32.21,32.48,32.21,32.45,71500.0,19.0634,19.2232,19.0634,19.2055,71500.0
2007-08-07 15:05:00,32.45,32.48,32.34,32.35,53900.0,19.2055,19.2232,19.1404,19.1463,53900.0
2007-08-07 15:10:00,32.36,32.4,32.3,32.35,33600.0,19.1522,19.1759,19.1167,19.1463,33600.0
2007-08-07 15:15:00,32.35,32.44,32.35,32.39,31500.0,19.1463,19.1996,19.1463,19.17,31500.0
2007-08-07 15:20:00,32.39,32.42,32.34,32.4,40900.0,19.17,19.1877,19.1404,19.1759,40900.0
2007-08-07 15:25:00,32.4,32.45,32.37,32.43,32900.0,19.1759,19.2055,19.1581,19.1936,32900.0
2007-08-07 15:30:00,32.44,32.57,32.43,32.55,53700.0,19.1996,19.2765,19.1936,19.2647,53700.0
2007-08-07 15:35:00,32.55,32.6,32.55,32.59,36300.0,19.2647,19.2943,19.2647,19.2883,36300.0
2007-08-07 15:40:00,32.59,32.59,32.53,32.55,39100.0,19.2883,19.2883,19.2528,19.2647,39100.0
2007-08-07 15:45:00,32.55,32.55,32.29,32.29,77800.0,19.2647,19.2647,19.1108,19.1108,77800.0
2007-08-07 15:50:00,32.31,32.39,32.27,32.35,65800.0,19.1226,19.17,19.0989,19.1463,65800.0
2007-08-07 15:55:00,32.35,32.4,32.34,32.38,91300.0,19.1463,19.1759,19.1404,19.1641,91300.0
2007-08-08 09:30:00,31.65,32.74,31.54,32.54,59500.0,18.732,19.3771,18.6669,19.2587,59500.0
2007-08-08 09:35:00,32.55,32.55,32.48,32.51,15100.0,19.2647,19.2647,19.2232,19.241,15100.0
2007-08-08 09:40:00,32.51,32.57,32.48,32.56,19900.0,19.241,19.2765,19.2232,19.2706,19900.0
2007-08-08 09:45:00,32.56,32.6,32.55,32.6,22900.0,19.2706,19.2943,19.2647,19.2943,22900.0
2007-08-08 09:50:00,32.6,32.72,32.57,32.71,29600.0,19.2943,19.3653,19.2765,19.3594,29600.0
2007-08-08 09:55:00,32.72,32.85,32.71,32.82,57500.0,19.3653,19.4422,19.3594,19.4245,57500.0
2007-08-08 10:00:00,32.81,32.94,32.81,32.94,43900.0,19.4185,19.4955,19.4185,19.4955,43900.0
2007-08-08 10:05:00,32.93,32.96,32.87,32.92,61900.0,19.4896,19.5073,19.4541,19.4837,61900.0
2007-08-08 10:10:00,32.92,32.96,32.91,32.96,25400.0,19.4837,19.5073,19.4777,19.5073,25400.0
2007-08-08 10:15:00,32.94,33.07,32.93,33.07,74900.0,19.4955,19.5724,19.4896,19.5724,74900.0
2007-08-08 10:20:00,33.07,33.07,33.0,33.04,33400.0,19.5724,19.5724,19.531,19.5547,33400.0
2007-08-08 10:25:00,33.03,33.13,33.03,33.13,38100.0,19.5488,19.6079,19.5488,19.6079,38100.0
2007-08-08 10:30:00,33.14,33.15,33.11,33.12,45900.0,19.6139,19.6198,19.5961,19.602,45900.0
2007-08-08 10:35:00,33.12,33.15,33.11,33.12,50500.0,19.602,19.6198,19.5961,19.602,50500.0
2007-08-08 10:40:00,33.13,33.13,33.08,33.1,24300.0,19.6079,19.6079,19.5783,19.5902,24300.0
2007-08-08 10:45:00,33.11,33.17,33.09,33.17,20900.0,19.5961,19.6316,19.5843,19.6316,20900.0
2007-08-08 10:50:00,33.16,33.2,33.16,33.18,31200.0,19.6257,19.6494,19.6257,19.6375,31200.0
2007-08-08 10:55:00,33.2,33.21,33.17,33.18,31900.0,19.6494,19.6553,19.6316,19.6375,31900.0
2007-08-08 11:00:00,33.17,33.19,33.15,33.16,24500.0,19.6316,19.6435,19.6198,19.6257,24500.0
2007-08-08 11:05:00,33.16,33.17,33.11,33.13,24400.0,19.6257,19.6316,19.5961,19.6079,24400.0
2007-08-08 11:10:00,33.13,33.14,33.11,33.13,14900.0,19.6079,19.6139,19.5961,19.6079,14900.0
2007-08-08 11:15:00,33.15,33.2,33.13,33.18,27900.0,19.6198,19.6494,19.6079,19.6375,27900.0
2007-08-08 11:20:00,33.18,33.19,33.16,33.18,21600.0,19.6375,19.6435,19.6257,19.6375,21600.0
2007-08-08 11:25:00,33.18,33.2,33.17,33.18,16200.0,19.6375,19.6494,19.6316,19.6375,16200.0
2007-08-08 11:30:00,33.18,33.19,33.12,33.14,31500.0,19.6375,19.6435,19.602,19.6139,31500.0
2007-08-08 11:35:00,33.14,33.18,33.14,33.16,22700.0,19.6139,19.6375,19.6139,19.6257,22700.0
2007-08-08 11:40:00,33.16,33.23,33.15,33.22,22900.0,19.6257,19.6671,19.6198,19.6612,22900.0
2007-08-08 11:45:00,33.22,33.24,33.21,33.23,37300.0,19.6612,19.673,19.6553,19.6671,37300.0
2007-08-08 11:50:00,33.23,33.24,33.17,33.17,29200.0,19.6671,19.673,19.6316,19.6316,29200.0
2007-08-08 11:55:00,33.18,33.19,33.07,33.07,51500.0,19.6375,19.6435,19.5724,19.5724,51500.0
2007-08-08 12:00:00,33.06,33.08,33.03,33.03,28600.0,19.5665,19.5783,19.5488,19.5488,28600.0
2007-08-08 12:05:00,33.03,33.07,33.03,33.03,25500.0,19.5488,19.5724,19.5488,19.5488,25500.0
2007-08-08 12:10:00,33.03,33.04,32.95,32.99,42400.0,19.5488,19.5547,19.5014,19.5251,42400.0
2007-08-08 12:15:00,32.99,33.05,32.99,33.05,13800.0,19.5251,19.5606,19.5251,19.5606,13800.0
2007-08-08 12:20:00,33.04,33.06,33.01,33.02,30400.0,19.5547,19.5665,19.5369,19.5428,30400.0
2007-08-08 12:25:00,33.01,33.04,32.99,33.04,21100.0,19.5369,19.5547,19.5251,19.5547,21100.0
2007-08-08 12:30:00,33.04,33.18,33.03,33.17,49300.0,19.5547,19.6375,19.5488,19.6316,49300.0
2007-08-08 12:35:00,33.16,33.23,33.16,33.17,47000.0,19.6257,19.6671,19.6257,19.6316,47000.0
2007-08-08 12:40:00,33.17,33.18,33.15,33.16,16500.0,19.6316,19.6375,19.6198,19.6257,16500.0
2007-08-08 12:45:00,33.16,33.19,33.15,33.16,33700.0,19.6257,19.6435,19.6198,19.6257,33700.0
2007-08-08 12:50:00,33.15,33.18,33.15,33.15,18000.0,19.6198,19.6375,19.6198,19.6198,18000.0
2007-08-08 12:55:00,33.15,33.17,33.13,33.15,14300.0,19.6198,19.6316,19.6079,19.6198,14300.0
2007-08-08 13:00:00,33.14,33.14,33.1,33.1,19700.0,19.6139,19.6139,19.5902,19.5902,19700.0
2007-08-08 13:05:00,33.1,33.14,33.1,33.11,24600.0,19.5902,19.6139,19.5902,19.5961,24600.0
2007-08-08 13:10:00,33.11,33.16,33.1,33.11,16700.0,19.5961,19.6257,19.5902,19.5961,16700.0
2007-08-08 13:15:00,33.11,33.13,33.05,33.07,28700.0,19.5961,19.6079,19.5606,19.5724,28700.0
2007-08-08 13:20:00,33.07,33.12,33.07,33.1,19200.0,19.5724,19.602,19.5724,19.5902,19200.0
2007-08-08 13:25:00,33.11,33.14,33.09,33.11,19500.0,19.5961,19.6139,19.5843,19.5961,19500.0
2007-08-08 13:30:00,33.11,33.22,33.11,33.21,31800.0,19.5961,19.6612,19.5961,19.6553,31800.0
2007-08-08 13:35:00,33.22,33.27,33.22,33.27,54200.0,19.6612,19.6908,19.6612,19.6908,54200.0
2007-08-08 13:40:00,33.25,33.27,33.24,33.26,25400.0,19.679,19.6908,19.673,19.6849,25400.0
2007-08-08 13:45:00,33.25,33.33,33.25,33.29,41500.0,19.679,19.7263,19.679,19.7026,41500.0
2007-08-08 13:50:00,33.29,33.31,33.27,33.31,60100.0,19.7026,19.7145,19.6908,19.7145,60100.0
2007-08-08 13:55:00,33.29,33.31,33.25,33.26,40500.0,19.7026,19.7145,19.679,19.6849,40500.0
2007-08-08 14:00:00,33.25,33.26,33.18,33.19,22000.0,19.679,19.6849,19.6375,19.6435,22000.0
2007-08-08 14:05:00,33.2,33.2,33.17,33.17,17600.0,19.6494,19.6494,19.6316,19.6316,17600.0
2007-08-08 14:10:00,33.17,33.21,33.13,33.18,31500.0,19.6316,19.6553,19.6079,19.6375,31500.0
2007-08-08 14:15:00,33.17,33.2,33.13,33.13,20700.0,19.6316,19.6494,19.6079,19.6079,20700.0
2007-08-08 14:20:00,33.13,33.15,33.12,33.12,14300.0,19.6079,19.6198,19.602,19.602,14300.0
2007-08-08 14:25:00,33.12,33.21,33.09,33.1,49500.0,19.602,19.6553,19.5843,19.5902,49500.0
2007-08-08 14:30:00,33.1,33.1,33.09,33.09,19300.0,19.5902,19.5902,19.5843,19.5843,19300.0
2007-08-08 14:35:00,33.09,33.1,33.08,33.09,57300.0,19.5843,19.5902,19.5783,19.5843,57300.0
2007-08-08 14:40:00,33.09,33.1,33.07,33.08,45700.0,19.5843,19.5902,19.5724,19.5783,45700.0
2007-08-08 14:45:00,33.08,33.1,33.04,33.05,24400.0,19.5783,19.5902,19.5547,19.5606,24400.0
2007-08-08 14:50:00,33.05,33.06,33.0,33.01,20600.0,19.5606,19.5665,19.531,19.5369,20600.0
2007-08-08 14:55:00,33.01,33.01,32.96,32.97,29300.0,19.5369,19.5369,19.5073,19.5132,29300.0
2007-08-08 15:00:00,32.97,33.0,32.91,32.91,31500.0,19.5132,19.531,19.4777,19.4777,31500.0
2007-08-08 15:05:00,32.91,32.94,32.81,32.81,40200.0,19.4777,19.4955,19.4185,19.4185,40200.0
2007-08-08 15:10:00,32.8,32.81,32.76,32.78,45400.0,19.4126,19.4185,19.389,19.4008,45400.0
2007-08-08 15:15:00,32.79,32.8,32.74,32.78,43900.0,19.4067,19.4126,19.3771,19.4008,43900.0
2007-08-08 15:20:00,32.77,32.79,32.73,32.75,52700.0,19.3949,19.4067,19.3712,19.383,52700.0
2007-08-08 15:25:00,32.75,32.8,32.7,32.76,68300.0,19.383,19.4126,19.3534,19.389,68300.0
2007-08-08 15:30:00,32.76,32.76,32.65,32.7,90000.0,19.389,19.389,19.3239,19.3534,90000.0
2007-08-08 15:35:00,32.7,32.7,32.61,32.66,75900.0,19.3534,19.3534,19.3002,19.3298,75900.0
2007-08-08 15:40:00,32.67,32.71,32.62,32.64,108300.0,19.3357,19.3594,19.3061,19.3179,108300.0
2007-08-08 15:45:00,32.64,32.74,32.63,32.66,118900.0,19.3179,19.3771,19.312,19.3298,118900.0
2007-08-08 15:50:00,32.66,32.84,32.65,32.74,134700.0,19.3298,19.4363,19.3239,19.3771,134700.0
2007-08-08 15:55:00,32.74,32.75,32.56,32.6,283400.0,19.3771,19.383,19.2706,19.2943,283400.0
2007-08-09 09:30:00,32.39,32.52,32.36,32.42,45200.0,19.17,19.2469,19.1522,19.1877,45200.0
2007-08-09 09:35:00,32.39,32.68,32.37,32.65,27500.0,19.17,19.3416,19.1581,19.3239,27500.0
2007-08-09 09:40:00,32.64,32.88,32.58,32.64,47100.0,19.3179,19.46,19.2824,19.3179,47100.0
2007-08-09 09:45:00,32.6,32.65,32.5,32.62,27100.0,19.2943,19.3239,19.2351,19.3061,27100.0
2007-08-09 09:50:00,32.64,32.65,32.51,32.57,27800.0,19.3179,19.3239,19.241,19.2765,27800.0
2007-08-09 09:55:00,32.57,32.58,32.51,32.52,27900.0,19.2765,19.2824,19.241,19.2469,27900.0
2007-08-09 10:00:00,32.52,32.54,32.37,32.37,30000.0,19.2469,19.2587,19.1581,19.1581,30000.0
2007-08-09 10:05:00,32.37,32.37,32.25,32.25,43000.0,19.1581,19.1581,19.0871,19.0871,43000.0
2007-08-09 10:10:00,32.25,32.35,32.24,32.33,27500.0,19.0871,19.1463,19.0812,19.1345,27500.0
2007-08-09 10:15:00,32.34,32.48,32.31,32.47,34000.0,19.1404,19.2232,19.1226,19.2173,34000.0
2007-08-09 10:20:00,32.46,32.53,32.45,32.48,41800.0,19.2114,19.2528,19.2055,19.2232,41800.0
2007-08-09 10:25:00,32.46,32.48,32.39,32.4,17200.0,19.2114,19.2232,19.17,19.1759,17200.0
2007-08-09 10:30:00,32.39,32.52,32.37,32.52,29700.0,19.17,19.2469,19.1581,19.2469,29700.0
2007-08-09 10:35:00,32.51,32.53,32.38,32.41,20200.0,19.241,19.2528,19.1641,19.1818,20200.0
2007-08-09 10:40:00,32.41,32.41,32.34,32.35,11100.0,19.1818,19.1818,19.1404,19.1463,11100.0
2007-08-09 10:45:00,32.35,32.35,32.26,32.32,20900.0,19.1463,19.1463,19.093,19.1285,20900.0
2007-08-09 10:50:00,32.32,32.32,32.27,32.28,15700.0,19.1285,19.1285,19.0989,19.1049,15700.0
2007-08-09 10:55:00,32.28,32.31,32.25,32.29,22700.0,19.1049,19.1226,19.0871,19.1108,22700.0
2007-08-09 11:00:00,32.29,32.38,32.25,32.28,23900.0,19.1108,19.1641,19.0871,19.1049,23900.0
2007-08-09 11:05:00,32.28,32.4,32.28,32.34,17900.0,19.1049,19.1759,19.1049,19.1404,17900.0
2007-08-09 11:10:00,32.34,32.44,32.33,32.41,22700.0,19.1404,19.1996,19.1345,19.1818,22700.0
2007-08-09 11:15:00,32.41,32.41,32.32,32.34,13800.0,19.1818,19.1818,19.1285,19.1404,13800.0
2007-08-09 11:20:00,32.34,32.34,32.26,32.27,14400.0,19.1404,19.1404,19.093,19.0989,14400.0
2007-08-09 11:25:00,32.27,32.28,32.21,32.21,21300.0,19.0989,19.1049,19.0634,19.0634,21300.0
2007-08-09 11:30:00,32.22,32.27,32.2,32.22,34700.0,19.0694,19.0989,19.0575,19.0694,34700.0
2007-08-09 11:35:00,32.22,32.22,32.17,32.19,15700.0,19.0694,19.0694,19.0398,19.0516,15700.0
2007-08-09 11:40:00,32.19,32.21,32.16,32.16,16000.0,19.0516,19.0634,19.0338,19.0338,16000.0
2007-08-09 11:45:00,32.16,32.16,32.12,32.13,17000.0,19.0338,19.0338,19.0102,19.0161,17000.0
2007-08-09 11:50:00,32.13,32.13,32.06,32.13,29700.0,19.0161,19.0161,18.9747,19.0161,29700.0
2007-08-09 11:55:00,32.13,32.13,32.03,32.04,14800.0,19.0161,19.0161,18.9569,18.9628,14800.0
2007-08-09 12:00:00,32.04,32.07,32.02,32.02,17600.0,18.9628,18.9806,18.951,18.951,17600.0
2007-08-09 12:05:00,32.03,32.03,31.93,31.96,27900.0,18.9569,18.9569,18.8977,18.9155,27900.0
2007-08-09 12:10:00,31.96,32.02,31.93,32.0,16300.0,18.9155,18.951,18.8977,18.9392,16300.0
2007-08-09 12:15:00,32.02,32.08,31.98,31.99,31600.0,18.951,18.9865,18.9273,18.9332,31600.0
2007-08-09 12:20:00,31.99,32.04,31.98,32.02,17700.0,18.9332,18.9628,18.9273,18.951,17700.0
2007-08-09 12:25:00,32.02,32.05,31.99,32.03,19900.0,18.951,18.9687,18.9332,18.9569,19900.0
2007-08-09 12:30:00,32.03,32.04,31.96,31.97,21500.0,18.9569,18.9628,18.9155,18.9214,21500.0
2007-08-09 12:35:00,31.96,31.97,31.87,31.87,15600.0,18.9155,18.9214,18.8622,18.8622,15600.0
2007-08-09 12:40:00,31.86,31.89,31.85,31.86,10600.0,18.8563,18.874,18.8504,18.8563,10600.0
2007-08-09 12:45:00,31.85,31.85,31.81,31.81,15200.0,18.8504,18.8504,18.8267,18.8267,15200.0
2007-08-09 12:50:00,31.8,31.82,31.76,31.79,20700.0,18.8208,18.8326,18.7971,18.8149,20700.0
2007-08-09 12:55:00,31.8,31.9,31.8,31.9,20300.0,18.8208,18.88,18.8208,18.88,20300.0
2007-08-09 13:00:00,31.9,31.91,31.78,31.79,22200.0,18.88,18.8859,18.8089,18.8149,22200.0
2007-08-09 13:05:00,31.79,31.82,31.79,31.82,19200.0,18.8149,18.8326,18.8149,18.8326,19200.0
2007-08-09 13:10:00,31.82,31.84,31.76,31.79,24400.0,18.8326,18.8445,18.7971,18.8149,24400.0
2007-08-09 13:15:00,31.79,31.83,31.77,31.79,22800.0,18.8149,18.8385,18.803,18.8149,22800.0
2007-08-09 13:20:00,31.79,31.97,31.78,31.92,47400.0,18.8149,18.9214,18.8089,18.8918,47400.0
2007-08-09 13:25:00,31.92,31.92,31.86,31.88,13700.0,18.8918,18.8918,18.8563,18.8681,13700.0
2007-08-09 13:30:00,31.88,32.01,31.86,31.93,29100.0,18.8681,18.9451,18.8563,18.8977,29100.0
2007-08-09 13:35:00,31.94,32.07,31.93,32.05,38600.0,18.9036,18.9806,18.8977,18.9687,38600.0
2007-08-09 13:40:00,32.04,32.04,31.96,31.98,10600.0,18.9628,18.9628,18.9155,18.9273,10600.0
2007-08-09 13:45:00,31.98,32.15,31.98,32.11,22600.0,18.9273,19.0279,18.9273,19.0043,22600.0
2007-08-09 13:50:00,32.11,32.12,32.05,32.06,8700.0,19.0043,19.0102,18.9687,18.9747,8700.0
2007-08-09 13:55:00,32.06,32.16,32.01,32.01,18900.0,18.9747,19.0338,18.9451,18.9451,18900.0
2007-08-09 14:00:00,32.03,32.05,31.94,32.05,21100.0,18.9569,18.9687,18.9036,18.9687,21100.0
2007-08-09 14:05:00,32.05,32.14,32.02,32.14,39900.0,18.9687,19.022,18.951,19.022,39900.0
2007-08-09 14:10:00,32.14,32.14,32.09,32.12,23900.0,19.022,19.022,18.9924,19.0102,23900.0
2007-08-09 14:15:00,32.12,32.14,32.09,32.12,19600.0,19.0102,19.022,18.9924,19.0102,19600.0
2007-08-09 14:20:00,32.13,32.15,32.02,32.02,16700.0,19.0161,19.0279,18.951,18.951,16700.0
2007-08-09 14:25:00,32.03,32.03,31.88,31.9,17000.0,18.9569,18.9569,18.8681,18.88,17000.0
2007-08-09 14:30:00,31.9,31.92,31.72,31.77,27200.0,18.88,18.8918,18.7734,18.803,27200.0
2007-08-09 14:35:00,31.77,31.79,31.73,31.73,11700.0,18.803,18.8149,18.7794,18.7794,11700.0
2007-08-09 14:40:00,31.74,31.78,31.68,31.75,29500.0,18.7853,18.8089,18.7498,18.7912,29500.0
2007-08-09 14:45:00,31.75,31.75,31.69,31.69,13300.0,18.7912,18.7912,18.7557,18.7557,13300.0
2007-08-09 14:50:00,31.69,31.7,31.63,31.63,21300.0,18.7557,18.7616,18.7202,18.7202,21300.0
2007-08-09 14:55:00,31.62,31.63,31.54,31.54,31200.0,18.7142,18.7202,18.6669,18.6669,31200.0
2007-08-09 15:00:00,31.52,31.61,31.47,31.49,45800.0,18.6551,18.7083,18.6255,18.6373,45800.0
2007-08-09 15:05:00,31.47,31.51,31.41,31.47,30100.0,18.6255,18.6491,18.59,18.6255,30100.0
2007-08-09 15:10:00,31.47,31.51,31.45,31.5,44800.0,18.6255,18.6491,18.6136,18.6432,44800.0
2007-08-09 15:15:00,31.5,31.67,31.49,31.64,43600.0,18.6432,18.7438,18.6373,18.7261,43600.0
2007-08-09 15:20:00,31.6,31.71,31.59,31.62,45400.0,18.7024,18.7675,18.6965,18.7142,45400.0
2007-08-09 15:25:00,31.61,31.65,31.5,31.56,55500.0,18.7083,18.732,18.6432,18.6787,55500.0
2007-08-09 15:30:00,31.55,31.65,31.51,31.52,46900.0,18.6728,18.732,18.6491,18.6551,46900.0
2007-08-09 15:35:00,31.53,31.56,31.4,31.42,57800.0,18.661,18.6787,18.584,18.5959,57800.0
2007-08-09 15:40:00,31.43,31.69,31.4,31.63,109500.0,18.6018,18.7557,18.584,18.7202,109500.0
2007-08-09 15:45:00,31.64,31.64,31.45,31.56,75100.0,18.7261,18.7261,18.6136,18.6787,75100.0
2007-08-09 15:50:00,31.56,31.61,31.41,31.41,98400.0,18.6787,18.7083,18.59,18.59,98400.0
2007-08-09 15:55:00,31.41,31.53,31.33,31.36,126600.0,18.59,18.661,18.5426,18.5604,126600.0
2007-08-10 09:30:00,30.0,31.25,29.9,31.12,40000.0,17.7555,18.4953,17.6963,18.4183,40000.0
2007-08-10 09:35:00,31.12,31.27,31.04,31.27,22200.0,18.4183,18.5071,18.371,18.5071,22200.0
2007-08-10 09:40:00,31.27,31.42,31.23,31.38,47200.0,18.5071,18.5959,18.4834,18.5722,47200.0
2007-08-10 09:45:00,31.38,31.51,31.37,31.51,100200.0,18.5722,18.6491,18.5663,18.6491,100200.0
2007-08-10 09:50:00,31.5,31.51,31.3,31.37,68200.0,18.6432,18.6491,18.5249,18.5663,68200.0
2007-08-10 09:55:00,31.38,31.41,31.32,31.35,39300.0,18.5722,18.59,18.5367,18.5544,39300.0
2007-08-10 10:00:00,31.35,31.35,31.28,31.31,30800.0,18.5544,18.5544,18.513,18.5308,30800.0
2007-08-10 10:05:00,31.31,31.36,31.25,31.31,104700.0,18.5308,18.5604,18.4953,18.5308,104700.0
2007-08-10 10:10:00,31.31,31.36,31.26,31.34,34600.0,18.5308,18.5604,18.5012,18.5485,34600.0
2007-08-10 10:15:00,31.31,31.38,31.28,31.3,35500.0,18.5308,18.5722,18.513,18.5249,35500.0
2007-08-10 10:20:00,31.32,31.34,31.18,31.18,49400.0,18.5367,18.5485,18.4538,18.4538,49400.0
2007-08-10 10:25:00,31.18,31.26,31.18,31.23,40000.0,18.4538,18.5012,18.4538,18.4834,40000.0
2007-08-10 10:30:00,31.24,31.25,31.18,31.22,29500.0,18.4893,18.4953,18.4538,18.4775,29500.0
2007-08-10 10:35:00,31.22,31.3,31.2,31.3,24300.0,18.4775,18.5249,18.4657,18.5249,24300.0
2007-08-10 10:40:00,31.3,31.42,31.29,31.41,41800.0,18.5249,18.5959,18.5189,18.59,41800.0
2007-08-10 10:45:00,31.41,31.44,31.38,31.42,34900.0,18.59,18.6077,18.5722,18.5959,34900.0
2007-08-10 10:50:00,31.42,31.5,31.39,31.48,25200.0,18.5959,18.6432,18.5781,18.6314,25200.0
2007-08-10 10:55:00,31.49,31.6,31.42,31.6,49300.0,18.6373,18.7024,18.5959,18.7024,49300.0
2007-08-10 11:00:00,31.61,31.85,31.59,31.84,47700.0,18.7083,18.8504,18.6965,18.8445,47700.0
2007-08-10 11:05:00,31.84,32.15,31.8,31.99,95600.0,18.8445,19.0279,18.8208,18.9332,95600.0
2007-08-10 11:10:00,31.99,32.0,31.83,31.91,51800.0,18.9332,18.9392,18.8385,18.8859,51800.0
2007-08-10 11:15:00,31.92,31.97,31.81,31.94,75700.0,18.8918,18.9214,18.8267,18.9036,75700.0
2007-08-10 11:20:00,31.94,31.98,31.8,31.82,48200.0,18.9036,18.9273,18.8208,18.8326,48200.0
2007-08-10 11:25:00,31.82,31.9,31.78,31.86,33100.0,18.8326,18.88,18.8089,18.8563,33100.0
2007-08-10 11:30:00,31.85,31.9,31.84,31.89,13400.0,18.8504,18.88,18.8445,18.874,13400.0
2007-08-10 11:35:00,31.9,31.92,31.79,31.8,52400.0,18.88,18.8918,18.8149,18.8208,52400.0
2007-08-10 11:40:00,31.79,31.87,31.78,31.81,54100.0,18.8149,18.8622,18.8089,18.8267,54100.0
2007-08-10 11:45:00,31.82,31.97,31.8,31.96,54300.0,18.8326,18.9214,18.8208,18.9155,54300.0
2007-08-10 11:50:00,31.94,32.01,31.9,31.93,45200.0,18.9036,18.9451,18.88,18.8977,45200.0
2007-08-10 11:55:00,31.96,32.01,31.93,31.98,53200.0,18.9155,18.9451,18.8977,18.9273,53200.0
2007-08-10 12:00:00,31.98,31.99,31.93,31.94,16200.0,18.9273,18.9332,18.8977,18.9036,16200.0
2007-08-10 12:05:00,31.93,32.09,31.92,32.07,50000.0,18.8977,18.9924,18.8918,18.9806,50000.0
2007-08-10 12:10:00,32.07,32.08,32.0,32.0,34400.0,18.9806,18.9865,18.9392,18.9392,34400.0
2007-08-10 12:15:00,31.99,32.15,31.99,32.11,44500.0,18.9332,19.0279,18.9332,19.0043,44500.0
2007-08-10 12:20:00,32.11,32.2,32.08,32.19,48200.0,19.0043,19.0575,18.9865,19.0516,48200.0
2007-08-10 12:25:00,32.2,32.2,32.15,32.17,58900.0,19.0575,19.0575,19.0279,19.0398,58900.0
2007-08-10 12:30:00,32.18,32.25,32.16,32.17,32000.0,19.0457,19.0871,19.0338,19.0398,32000.0
2007-08-10 12:35:00,32.17,32.2,32.12,32.12,55500.0,19.0398,19.0575,19.0102,19.0102,55500.0
2007-08-10 12:40:00,32.11,32.12,31.93,31.97,44300.0,19.0043,19.0102,18.8977,18.9214,44300.0
2007-08-10 12:45:00,31.99,32.09,31.95,31.97,46800.0,18.9332,18.9924,18.9096,18.9214,46800.0
2007-08-10 12:50:00,31.97,32.19,31.97,32.05,60000.0,18.9214,19.0516,18.9214,18.9687,60000.0
2007-08-10 12:55:00,32.05,32.13,32.0,32.04,36600.0,18.9687,19.0161,18.9392,18.9628,36600.0
2007-08-10 13:00:00,32.05,32.06,32.02,32.03,22300.0,18.9687,18.9747,18.951,18.9569,22300.0
2007-08-10 13:05:00,32.01,32.08,32.01,32.05,19400.0,18.9451,18.9865,18.9451,18.9687,19400.0
2007-08-10 13:10:00,32.06,32.08,32.0,32.04,24200.0,18.9747,18.9865,18.9392,18.9628,24200.0
2007-08-10 13:15:00,32.04,32.3,32.03,32.25,91000.0,18.9628,19.1167,18.9569,19.0871,91000.0
2007-08-10 13:20:00,32.23,32.37,32.15,32.27,73600.0,19.0753,19.1581,19.0279,19.0989,73600.0
2007-08-10 13:25:00,32.26,32.44,32.23,32.34,63200.0,19.093,19.1996,19.0753,19.1404,63200.0
2007-08-10 13:30:00,32.33,32.45,32.24,32.32,73100.0,19.1345,19.2055,19.0812,19.1285,73100.0
2007-08-10 13:35:00,32.33,32.39,32.27,32.3,44700.0,19.1345,19.17,19.0989,19.1167,44700.0
2007-08-10 13:40:00,32.28,32.35,32.17,32.2,47800.0,19.1049,19.1463,19.0398,19.0575,47800.0
2007-08-10 13:45:00,32.2,32.21,32.16,32.16,58400.0,19.0575,19.0634,19.0338,19.0338,58400.0
2007-08-10 13:50:00,32.16,32.18,32.11,32.13,51700.0,19.0338,19.0457,19.0043,19.0161,51700.0
2007-08-10 13:55:00,32.15,32.28,32.12,32.23,63300.0,19.0279,19.1049,19.0102,19.0753,63300.0
2007-08-10 14:00:00,32.24,32.26,32.1,32.13,43100.0,19.0812,19.093,18.9983,19.0161,43100.0
2007-08-10 14:05:00,32.13,32.32,32.13,32.23,39100.0,19.0161,19.1285,19.0161,19.0753,39100.0
2007-08-10 14:10:00,32.23,32.23,32.13,32.22,47100.0,19.0753,19.0753,19.0161,19.0694,47100.0
2007-08-10 14:15:00,32.22,32.23,32.16,32.18,51800.0,19.0694,19.0753,19.0338,19.0457,51800.0
2007-08-10 14:20:00,32.18,32.27,32.17,32.22,45200.0,19.0457,19.0989,19.0398,19.0694,45200.0
2007-08-10 14:25:00,32.22,32.24,32.2,32.21,33700.0,19.0694,19.0812,19.0575,19.0634,33700.0
2007-08-10 14:30:00,32.21,32.21,32.16,32.16,45900.0,19.0634,19.0634,19.0338,19.0338,45900.0
2007-08-10 14:35:00,32.16,32.17,31.92,31.93,57100.0,19.0338,19.0398,18.8918,18.8977,57100.0
2007-08-10 14:40:00,31.93,31.97,31.89,31.93,59900.0,18.8977,18.9214,18.874,18.8977,59900.0
2007-08-10 14:45:00,31.93,31.96,31.85,31.85,52400.0,18.8977,18.9155,18.8504,18.8504,52400.0
2007-08-10 14:50:00,31.85,31.87,31.74,31.75,43000.0,18.8504,18.8622,18.7853,18.7912,43000.0
2007-08-10 14:55:00,31.76,31.86,31.74,31.84,50900.0,18.7971,18.8563,18.7853,18.8445,50900.0
2007-08-10 15:00:00,31.84,31.85,31.78,31.83,43400.0,18.8445,18.8504,18.8089,18.8385,43400.0
2007-08-10 15:05:00,31.83,31.99,31.82,31.96,53500.0,18.8385,18.9332,18.8326,18.9155,53500.0
2007-08-10 15:10:00,31.96,31.99,31.94,31.99,33700.0,18.9155,18.9332,18.9036,18.9332,33700.0
2007-08-10 15:15:00,31.99,32.16,31.99,32.03,106200.0,18.9332,19.0338,18.9332,18.9569,106200.0
2007-08-10 15:20:00,32.03,32.2,31.99,32.18,102600.0,18.9569,19.0575,18.9332,19.0457,102600.0
2007-08-10 15:25:00,32.18,32.84,32.16,32.72,197200.0,19.0457,19.4363,19.0338,19.3653,197200.0
2007-08-10 15:30:00,32.72,32.72,32.62,32.63,127500.0,19.3653,19.3653,19.3061,19.312,127500.0
2007-08-10 15:35:00,32.63,32.72,32.6,32.6,99200.0,19.312,19.3653,19.2943,19.2943,99200.0
2007-08-10 15:40:00,32.6,32.62,32.56,32.56,82600.0,19.2943,19.3061,19.2706,19.2706,82600.0
2007-08-10 15:45:00,32.56,32.63,32.54,32.61,81200.0,19.2706,19.312,19.2587,19.3002,81200.0
2007-08-10 15:50:00,32.62,32.64,32.56,32.6,135800.0,19.3061,19.3179,19.2706,19.2943,135800.0
2007-08-10 15:55:00,32.61,32.61,32.39,32.43,94600.0,19.3002,19.3002,19.17,19.1936,94600.0
2007-08-13 09:30:00,33.51,33.9,33.5,33.5,7600.0,19.8328,20.0637,19.8269,19.8269,7600.0
2007-08-13 09:35:00,33.51,33.88,33.36,33.84,356400.0,19.8328,20.0518,19.7441,20.0282,356400.0
2007-08-13 09:40:00,33.84,33.89,33.49,33.63,138100.0,20.0282,20.0577,19.821,19.9039,138100.0
2007-08-13 09:45:00,33.63,33.76,33.55,33.68,100400.0,19.9039,19.9808,19.8565,19.9335,100400.0
2007-08-13 09:50:00,33.68,33.99,33.68,33.91,107500.0,19.9335,20.1169,19.9335,20.0696,107500.0
2007-08-13 09:55:00,33.91,33.96,33.86,33.92,58700.0,20.0696,20.0992,20.04,20.0755,58700.0
2007-08-13 10:00:00,33.92,33.95,33.7,33.77,71600.0,20.0755,20.0933,19.9453,19.9867,71600.0
2007-08-13 10:05:00,33.77,33.91,33.67,33.78,92600.0,19.9867,20.0696,19.9275,19.9926,92600.0
2007-08-13 10:10:00,33.82,33.87,33.75,33.78,63200.0,20.0163,20.0459,19.9749,19.9926,63200.0
2007-08-13 10:15:00,33.79,33.91,33.78,33.9,103600.0,19.9986,20.0696,19.9926,20.0637,103600.0
2007-08-13 10:20:00,33.91,33.94,33.75,33.87,48300.0,20.0696,20.0873,19.9749,20.0459,48300.0
2007-08-13 10:25:00,33.87,33.94,33.84,33.86,30700.0,20.0459,20.0873,20.0282,20.04,30700.0
2007-08-13 10:30:00,33.86,33.93,33.82,33.88,66300.0,20.04,20.0814,20.0163,20.0518,66300.0
2007-08-13 10:35:00,33.87,33.96,33.86,33.9,174800.0,20.0459,20.0992,20.04,20.0637,174800.0
2007-08-13 10:40:00,33.9,33.92,33.87,33.89,62900.0,20.0637,20.0755,20.0459,20.0577,62900.0
2007-08-13 10:45:00,33.89,34.04,33.89,34.04,153800.0,20.0577,20.1465,20.0577,20.1465,153800.0
2007-08-13 10:50:00,34.03,34.05,33.77,33.93,137600.0,20.1406,20.1524,19.9867,20.0814,137600.0
2007-08-13 10:55:00,33.93,33.94,33.85,33.91,47900.0,20.0814,20.0873,20.0341,20.0696,47900.0
2007-08-13 11:00:00,33.91,33.98,33.91,33.98,33300.0,20.0696,20.111,20.0696,20.111,33300.0
2007-08-13 11:05:00,33.97,34.1,33.87,33.89,80700.0,20.1051,20.182,20.0459,20.0577,80700.0
2007-08-13 11:10:00,33.9,33.99,33.81,33.94,60600.0,20.0637,20.1169,20.0104,20.0873,60600.0
2007-08-13 11:15:00,33.94,34.07,33.91,33.95,52500.0,20.0873,20.1643,20.0696,20.0933,52500.0
2007-08-13 11:20:00,33.95,34.01,33.86,33.86,65800.0,20.0933,20.1288,20.04,20.04,65800.0
2007-08-13 11:25:00,33.86,33.86,33.53,33.79,143200.0,20.04,20.04,19.8447,19.9986,143200.0
2007-08-13 11:30:00,33.79,33.8,33.66,33.66,43000.0,19.9986,20.0045,19.9216,19.9216,43000.0
2007-08-13 11:35:00,33.69,33.86,33.68,33.76,22900.0,19.9394,20.04,19.9335,19.9808,22900.0
2007-08-13 11:40:00,33.78,33.84,33.71,33.83,111700.0,19.9926,20.0282,19.9512,20.0222,111700.0
2007-08-13 11:45:00,33.84,33.89,33.8,33.81,56100.0,20.0282,20.0577,20.0045,20.0104,56100.0
2007-08-13 11:50:00,33.82,33.9,33.75,33.9,226900.0,20.0163,20.0637,19.9749,20.0637,226900.0
2007-08-13 11:55:00,33.91,33.96,33.84,33.95,311600.0,20.0696,20.0992,20.0282,20.0933,311600.0
2007-08-13 12:00:00,33.96,33.99,33.88,33.99,20300.0,20.0992,20.1169,20.0518,20.1169,20300.0
2007-08-13 12:05:00,33.99,33.99,33.89,33.98,23200.0,20.1169,20.1169,20.0577,20.111,23200.0
2007-08-13 12:10:00,33.98,34.05,33.79,33.86,31900.0,20.111,20.1524,19.9986,20.04,31900.0
2007-08-13 12:15:00,33.86,33.88,33.79,33.85,23300.0,20.04,20.0518,19.9986,20.0341,23300.0
2007-08-13 12:20:00,33.85,33.9,33.77,33.78,18900.0,20.0341,20.0637,19.9867,19.9926,18900.0
2007-08-13 12:25:00,33.78,33.92,33.78,33.86,13900.0,19.9926,20.0755,19.9926,20.04,13900.0
2007-08-13 12:30:00,33.87,33.87,33.84,33.85,14900.0,20.0459,20.0459,20.0282,20.0341,14900.0
2007-08-13 12:35:00,33.85,33.87,33.84,33.85,51400.0,20.0341,20.0459,20.0282,20.0341,51400.0
2007-08-13 12:40:00,33.85,33.86,33.65,33.73,58700.0,20.0341,20.04,19.9157,19.963,58700.0
2007-08-13 12:45:00,33.74,33.8,33.7,33.77,18100.0,19.969,20.0045,19.9453,19.9867,18100.0
2007-08-13 12:50:00,33.77,33.78,33.66,33.78,26600.0,19.9867,19.9926,19.9216,19.9926,26600.0
2007-08-13 12:55:00,33.76,33.82,33.72,33.75,18000.0,19.9808,20.0163,19.9571,19.9749,18000.0
2007-08-13 13:00:00,33.75,33.78,33.7,33.73,13100.0,19.9749,19.9926,19.9453,19.963,13100.0
2007-08-13 13:05:00,33.7,33.75,33.68,33.7,10300.0,19.9453,19.9749,19.9335,19.9453,10300.0
2007-08-13 13:10:00,33.73,33.73,33.65,33.69,8600.0,19.963,19.963,19.9157,19.9394,8600.0
2007-08-13 13:15:00,33.69,33.72,33.67,33.71,12400.0,19.9394,19.9571,19.9275,19.9512,12400.0
2007-08-13 13:20:00,33.71,33.71,33.5,33.56,44400.0,19.9512,19.9512,19.8269,19.8624,44400.0
2007-08-13 13:25:00,33.57,33.69,33.54,33.56,23700.0,19.8684,19.9394,19.8506,19.8624,23700.0
2007-08-13 13:30:00,33.56,33.71,33.54,33.7,20100.0,19.8624,19.9512,19.8506,19.9453,20100.0
2007-08-13 13:35:00,33.69,33.77,33.63,33.77,17400.0,19.9394,19.9867,19.9039,19.9867,17400.0
2007-08-13 13:40:00,33.75,33.77,33.63,33.66,16300.0,19.9749,19.9867,19.9039,19.9216,16300.0
2007-08-13 13:45:00,33.66,33.71,33.66,33.71,12000.0,19.9216,19.9512,19.9216,19.9512,12000.0
2007-08-13 13:50:00,33.71,33.77,33.66,33.67,25400.0,19.9512,19.9867,19.9216,19.9275,25400.0
2007-08-13 13:55:00,33.71,33.78,33.7,33.78,18200.0,19.9512,19.9926,19.9453,19.9926,18200.0
2007-08-13 14:00:00,33.78,33.79,33.7,33.76,32100.0,19.9926,19.9986,19.9453,19.9808,32100.0
2007-08-13 14:05:00,33.77,33.83,33.75,33.83,26300.0,19.9867,20.0222,19.9749,20.0222,26300.0
2007-08-13 14:10:00,33.83,33.83,33.71,33.76,34600.0,20.0222,20.0222,19.9512,19.9808,34600.0
2007-08-13 14:15:00,33.76,33.78,33.72,33.77,22700.0,19.9808,19.9926,19.9571,19.9867,22700.0
2007-08-13 14:20:00,33.77,33.95,33.71,33.93,55600.0,19.9867,20.0933,19.9512,20.0814,55600.0
2007-08-13 14:25:00,33.91,33.94,33.82,33.83,35900.0,20.0696,20.0873,20.0163,20.0222,35900.0
2007-08-13 14:30:00,33.82,33.82,33.67,33.7,30400.0,20.0163,20.0163,19.9275,19.9453,30400.0
2007-08-13 14:35:00,33.7,33.75,33.54,33.62,40900.0,19.9453,19.9749,19.8506,19.8979,40900.0
2007-08-13 14:40:00,33.6,33.68,33.55,33.56,24700.0,19.8861,19.9335,19.8565,19.8624,24700.0
2007-08-13 14:45:00,33.56,33.72,33.56,33.71,16900.0,19.8624,19.9571,19.8624,19.9512,16900.0
2007-08-13 14:50:00,33.71,33.8,33.7,33.8,33900.0,19.9512,20.0045,19.9453,20.0045,33900.0
2007-08-13 14:55:00,33.79,33.8,33.68,33.75,34700.0,19.9986,20.0045,19.9335,19.9749,34700.0
2007-08-13 15:00:00,33.71,33.79,33.69,33.74,47600.0,19.9512,19.9986,19.9394,19.969,47600.0
2007-08-13 15:05:00,33.71,33.73,33.62,33.65,55000.0,19.9512,19.963,19.8979,19.9157,55000.0
2007-08-13 15:10:00,33.65,33.68,33.54,33.56,49700.0,19.9157,19.9335,19.8506,19.8624,49700.0
2007-08-13 15:15:00,33.57,33.62,33.53,33.59,58200.0,19.8684,19.8979,19.8447,19.8802,58200.0
2007-08-13 15:20:00,33.58,33.6,33.47,33.5,54200.0,19.8743,19.8861,19.8092,19.8269,54200.0
2007-08-13 15:25:00,33.49,33.65,33.43,33.64,76800.0,19.821,19.9157,19.7855,19.9098,76800.0
2007-08-13 15:30:00,33.65,33.73,33.57,33.59,60900.0,19.9157,19.963,19.8684,19.8802,60900.0
2007-08-13 15:35:00,33.58,33.72,33.54,33.72,52700.0,19.8743,19.9571,19.8506,19.9571,52700.0
2007-08-13 15:40:00,33.72,33.72,33.6,33.7,47600.0,19.9571,19.9571,19.8861,19.9453,47600.0
2007-08-13 15:45:00,33.69,33.75,33.64,33.69,84100.0,19.9394,19.9749,19.9098,19.9394,84100.0
2007-08-13 15:50:00,33.68,33.77,33.55,33.76,108700.0,19.9335,19.9867,19.8565,19.9808,108700.0
2007-08-13 15:55:00,33.75,33.77,33.58,33.63,118100.0,19.9749,19.9867,19.8743,19.9039,118100.0
2007-08-14 09:30:00,33.56,33.65,33.3,33.38,90100.0,19.8624,19.9157,19.7086,19.7559,90100.0
2007-08-14 09:35:00,33.4,33.52,33.27,33.3,47700.0,19.7677,19.8388,19.6908,19.7086,47700.0
2007-08-14 09:40:00,33.3,33.33,33.14,33.15,31600.0,19.7086,19.7263,19.6139,19.6198,31600.0
2007-08-14 09:45:00,33.13,33.2,33.04,33.06,117900.0,19.6079,19.6494,19.5547,19.5665,117900.0
2007-08-14 09:50:00,33.07,33.13,33.06,33.07,32000.0,19.5724,19.6079,19.5665,19.5724,32000.0
2007-08-14 09:55:00,33.07,33.1,33.05,33.07,20200.0,19.5724,19.5902,19.5606,19.5724,20200.0
2007-08-14 10:00:00,33.07,33.14,33.07,33.1,26600.0,19.5724,19.6139,19.5724,19.5902,26600.0
2007-08-14 10:05:00,33.1,33.1,32.96,32.97,47200.0,19.5902,19.5902,19.5073,19.5132,47200.0
2007-08-14 10:10:00,32.97,32.97,32.61,32.81,77200.0,19.5132,19.5132,19.3002,19.4185,77200.0
2007-08-14 10:15:00,32.82,32.87,32.74,32.77,244700.0,19.4245,19.4541,19.3771,19.3949,244700.0
2007-08-14 10:20:00,32.77,32.9,32.76,32.85,38700.0,19.3949,19.4718,19.389,19.4422,38700.0
2007-08-14 10:25:00,32.83,32.93,32.77,32.92,39200.0,19.4304,19.4896,19.3949,19.4837,39200.0
2007-08-14 10:30:00,32.92,33.03,32.89,33.02,33700.0,19.4837,19.5488,19.4659,19.5428,33700.0
2007-08-14 10:35:00,33.01,33.09,33.01,33.08,17600.0,19.5369,19.5843,19.5369,19.5783,17600.0
2007-08-14 10:40:00,33.08,33.1,33.04,33.1,31000.0,19.5783,19.5902,19.5547,19.5902,31000.0
2007-08-14 10:45:00,33.1,33.23,33.1,33.2,48600.0,19.5902,19.6671,19.5902,19.6494,48600.0
2007-08-14 10:50:00,33.2,33.2,33.03,33.03,31600.0,19.6494,19.6494,19.5488,19.5488,31600.0
2007-08-14 10:55:00,33.03,33.13,32.93,32.95,36700.0,19.5488,19.6079,19.4896,19.5014,36700.0
2007-08-14 11:00:00,32.96,33.0,32.82,32.99,29000.0,19.5073,19.531,19.4245,19.5251,29000.0
2007-08-14 11:05:00,33.0,33.11,32.98,33.02,35400.0,19.531,19.5961,19.5192,19.5428,35400.0
2007-08-14 11:10:00,33.04,33.04,32.86,32.92,44600.0,19.5547,19.5547,19.4481,19.4837,44600.0
2007-08-14 11:15:00,32.93,32.95,32.86,32.9,46900.0,19.4896,19.5014,19.4481,19.4718,46900.0
2007-08-14 11:20:00,32.9,32.92,32.87,32.88,12100.0,19.4718,19.4837,19.4541,19.46,12100.0
2007-08-14 11:25:00,32.87,32.87,32.75,32.8,28200.0,19.4541,19.4541,19.383,19.4126,28200.0
2007-08-14 11:30:00,32.81,32.81,32.75,32.79,25700.0,19.4185,19.4185,19.383,19.4067,25700.0
2007-08-14 11:35:00,32.8,32.82,32.73,32.74,19900.0,19.4126,19.4245,19.3712,19.3771,19900.0
2007-08-14 11:40:00,32.74,32.79,32.72,32.72,25100.0,19.3771,19.4067,19.3653,19.3653,25100.0
2007-08-14 11:45:00,32.72,32.78,32.71,32.72,22300.0,19.3653,19.4008,19.3594,19.3653,22300.0
2007-08-14 11:50:00,32.75,32.84,32.69,32.81,31700.0,19.383,19.4363,19.3475,19.4185,31700.0
2007-08-14 11:55:00,32.82,32.83,32.69,32.78,31000.0,19.4245,19.4304,19.3475,19.4008,31000.0
2007-08-14 12:00:00,32.8,32.82,32.67,32.69,16300.0,19.4126,19.4245,19.3357,19.3475,16300.0
2007-08-14 12:05:00,32.67,32.73,32.67,32.73,21900.0,19.3357,19.3712,19.3357,19.3712,21900.0
2007-08-14 12:10:00,32.72,32.72,32.62,32.62,36000.0,19.3653,19.3653,19.3061,19.3061,36000.0
2007-08-14 12:15:00,32.62,32.67,32.57,32.58,32500.0,19.3061,19.3357,19.2765,19.2824,32500.0
2007-08-14 12:20:00,32.58,32.65,32.58,32.6,46100.0,19.2824,19.3239,19.2824,19.2943,46100.0
2007-08-14 12:25:00,32.6,32.61,32.53,32.54,19200.0,19.2943,19.3002,19.2528,19.2587,19200.0
2007-08-14 12:30:00,32.54,32.54,32.47,32.49,40200.0,19.2587,19.2587,19.2173,19.2292,40200.0
2007-08-14 12:35:00,32.48,32.59,32.42,32.57,32200.0,19.2232,19.2883,19.1877,19.2765,32200.0
2007-08-14 12:40:00,32.59,32.59,32.44,32.5,12400.0,19.2883,19.2883,19.1996,19.2351,12400.0
2007-08-14 12:45:00,32.49,32.58,32.48,32.48,14500.0,19.2292,19.2824,19.2232,19.2232,14500.0
2007-08-14 12:50:00,32.48,32.49,32.39,32.41,21900.0,19.2232,19.2292,19.17,19.1818,21900.0
2007-08-14 12:55:00,32.4,32.48,32.37,32.41,30700.0,19.1759,19.2232,19.1581,19.1818,30700.0
2007-08-14 13:00:00,32.41,32.41,32.3,32.39,29800.0,19.1818,19.1818,19.1167,19.17,29800.0
2007-08-14 13:05:00,32.41,32.42,32.39,32.41,11000.0,19.1818,19.1877,19.17,19.1818,11000.0
2007-08-14 13:10:00,32.41,32.41,32.31,32.34,33100.0,19.1818,19.1818,19.1226,19.1404,33100.0
2007-08-14 13:15:00,32.34,32.34,32.27,32.29,44100.0,19.1404,19.1404,19.0989,19.1108,44100.0
2007-08-14 13:20:00,32.29,32.29,32.2,32.24,28600.0,19.1108,19.1108,19.0575,19.0812,28600.0
2007-08-14 13:25:00,32.23,32.24,32.14,32.18,18300.0,19.0753,19.0812,19.022,19.0457,18300.0
2007-08-14 13:30:00,32.17,32.24,32.16,32.22,12100.0,19.0398,19.0812,19.0338,19.0694,12100.0
2007-08-14 13:35:00,32.23,32.31,32.23,32.28,20900.0,19.0753,19.1226,19.0753,19.1049,20900.0
2007-08-14 13:40:00,32.28,32.32,32.23,32.32,25700.0,19.1049,19.1285,19.0753,19.1285,25700.0
2007-08-14 13:45:00,32.32,32.46,32.3,32.41,54000.0,19.1285,19.2114,19.1167,19.1818,54000.0
2007-08-14 13:50:00,32.39,32.41,32.26,32.3,54300.0,19.17,19.1818,19.093,19.1167,54300.0
2007-08-14 13:55:00,32.3,32.31,32.23,32.25,37800.0,19.1167,19.1226,19.0753,19.0871,37800.0
2007-08-14 14:00:00,32.24,32.24,32.03,32.06,78100.0,19.0812,19.0812,18.9569,18.9747,78100.0
2007-08-14 14:05:00,32.06,32.1,32.05,32.05,23600.0,18.9747,18.9983,18.9687,18.9687,23600.0
2007-08-14 14:10:00,32.05,32.19,32.04,32.17,32900.0,18.9687,19.0516,18.9628,19.0398,32900.0
2007-08-14 14:15:00,32.17,32.38,32.17,32.34,47300.0,19.0398,19.1641,19.0398,19.1404,47300.0
2007-08-14 14:20:00,32.34,32.38,32.27,32.38,34000.0,19.1404,19.1641,19.0989,19.1641,34000.0
2007-08-14 14:25:00,32.37,32.38,32.33,32.37,23500.0,19.1581,19.1641,19.1345,19.1581,23500.0
2007-08-14 14:30:00,32.37,32.37,32.25,32.28,50200.0,19.1581,19.1581,19.0871,19.1049,50200.0
2007-08-14 14:35:00,32.28,32.33,32.27,32.33,27500.0,19.1049,19.1345,19.0989,19.1345,27500.0
2007-08-14 14:40:00,32.34,32.36,32.3,32.32,27500.0,19.1404,19.1522,19.1167,19.1285,27500.0
2007-08-14 14:45:00,32.32,32.32,32.25,32.3,35900.0,19.1285,19.1285,19.0871,19.1167,35900.0
2007-08-14 14:50:00,32.3,32.32,32.22,32.24,12100.0,19.1167,19.1285,19.0694,19.0812,12100.0
2007-08-14 14:55:00,32.24,32.29,32.23,32.28,21300.0,19.0812,19.1108,19.0753,19.1049,21300.0
2007-08-14 15:00:00,32.28,32.46,32.28,32.46,45100.0,19.1049,19.2114,19.1049,19.2114,45100.0
2007-08-14 15:05:00,32.45,32.48,32.41,32.42,21900.0,19.2055,19.2232,19.1818,19.1877,21900.0
2007-08-14 15:10:00,32.41,32.41,32.35,32.35,23400.0,19.1818,19.1818,19.1463,19.1463,23400.0
2007-08-14 15:15:00,32.35,32.4,32.33,32.4,22200.0,19.1463,19.1759,19.1345,19.1759,22200.0
2007-08-14 15:20:00,32.4,32.54,32.38,32.51,37600.0,19.1759,19.2587,19.1641,19.241,37600.0
2007-08-14 15:25:00,32.52,32.54,32.34,32.39,29300.0,19.2469,19.2587,19.1404,19.17,29300.0
2007-08-14 15:30:00,32.39,32.44,32.34,32.38,52600.0,19.17,19.1996,19.1404,19.1641,52600.0
2007-08-14 15:35:00,32.38,32.42,32.37,32.39,65400.0,19.1641,19.1877,19.1581,19.17,65400.0
2007-08-14 15:40:00,32.38,32.38,32.22,32.26,57900.0,19.1641,19.1641,19.0694,19.093,57900.0
2007-08-14 15:45:00,32.26,32.35,32.25,32.29,44900.0,19.093,19.1463,19.0871,19.1108,44900.0
2007-08-14 15:50:00,32.28,32.29,32.13,32.13,53800.0,19.1049,19.1108,19.0161,19.0161,53800.0
2007-08-14 15:55:00,32.12,32.25,32.12,32.19,92500.0,19.0102,19.0871,19.0102,19.0516,92500.0
2007-08-15 09:30:00,32.23,32.33,32.15,32.18,63700.0,19.0753,19.1345,19.0279,19.0457,63700.0
2007-08-15 09:35:00,32.18,32.29,32.15,32.22,16400.0,19.0457,19.1108,19.0279,19.0694,16400.0
2007-08-15 09:40:00,32.22,32.34,32.21,32.22,26800.0,19.0694,19.1404,19.0634,19.0694,26800.0
2007-08-15 09:45:00,32.22,32.42,32.19,32.37,50300.0,19.0694,19.1877,19.0516,19.1581,50300.0
2007-08-15 09:50:00,32.38,32.4,32.35,32.39,23600.0,19.1641,19.1759,19.1463,19.17,23600.0
2007-08-15 09:55:00,32.38,32.5,32.38,32.48,20800.0,19.1641,19.2351,19.1641,19.2232,20800.0
2007-08-15 10:00:00,32.47,32.5,32.4,32.42,27200.0,19.2173,19.2351,19.1759,19.1877,27200.0
2007-08-15 10:05:00,32.45,32.5,32.41,32.48,8200.0,19.2055,19.2351,19.1818,19.2232,8200.0
2007-08-15 10:10:00,32.48,32.64,32.46,32.63,21700.0,19.2232,19.3179,19.2114,19.312,21700.0
2007-08-15 10:15:00,32.63,32.69,32.58,32.68,30300.0,19.312,19.3475,19.2824,19.3416,30300.0
2007-08-15 10:20:00,32.65,32.79,32.65,32.74,30700.0,19.3239,19.4067,19.3239,19.3771,30700.0
2007-08-15 10:25:00,32.77,32.95,32.77,32.92,43500.0,19.3949,19.5014,19.3949,19.4837,43500.0
2007-08-15 10:30:00,32.91,32.93,32.84,32.87,25300.0,19.4777,19.4896,19.4363,19.4541,25300.0
2007-08-15 10:35:00,32.85,32.85,32.76,32.79,20000.0,19.4422,19.4422,19.389,19.4067,20000.0
2007-08-15 10:40:00,32.8,32.83,32.68,32.68,46100.0,19.4126,19.4304,19.3416,19.3416,46100.0
2007-08-15 10:45:00,32.69,32.75,32.68,32.69,27700.0,19.3475,19.383,19.3416,19.3475,27700.0
2007-08-15 10:50:00,32.68,32.75,32.65,32.73,42000.0,19.3416,19.383,19.3239,19.3712,42000.0
2007-08-15 10:55:00,32.74,32.81,32.72,32.79,46700.0,19.3771,19.4185,19.3653,19.4067,46700.0
2007-08-15 11:00:00,32.8,32.89,32.79,32.85,28000.0,19.4126,19.4659,19.4067,19.4422,28000.0
2007-08-15 11:05:00,32.86,32.86,32.76,32.83,17100.0,19.4481,19.4481,19.389,19.4304,17100.0
2007-08-15 11:10:00,32.86,32.89,32.84,32.89,11000.0,19.4481,19.4659,19.4363,19.4659,11000.0
2007-08-15 11:15:00,32.89,32.89,32.78,32.78,16800.0,19.4659,19.4659,19.4008,19.4008,16800.0
2007-08-15 11:20:00,32.77,32.8,32.75,32.79,19400.0,19.3949,19.4126,19.383,19.4067,19400.0
2007-08-15 11:25:00,32.79,32.9,32.79,32.83,25100.0,19.4067,19.4718,19.4067,19.4304,25100.0
2007-08-15 11:30:00,32.84,32.88,32.83,32.85,13600.0,19.4363,19.46,19.4304,19.4422,13600.0
2007-08-15 11:35:00,32.85,32.85,32.72,32.76,55700.0,19.4422,19.4422,19.3653,19.389,55700.0
2007-08-15 11:40:00,32.76,32.76,32.64,32.64,22800.0,19.389,19.389,19.3179,19.3179,22800.0
2007-08-15 11:45:00,32.64,32.64,32.58,32.64,11400.0,19.3179,19.3179,19.2824,19.3179,11400.0
2007-08-15 11:50:00,32.64,32.69,32.62,32.66,22500.0,19.3179,19.3475,19.3061,19.3298,22500.0
2007-08-15 11:55:00,32.67,32.73,32.65,32.69,12900.0,19.3357,19.3712,19.3239,19.3475,12900.0
2007-08-15 12:00:00,32.69,32.73,32.65,32.65,23900.0,19.3475,19.3712,19.3239,19.3239,23900.0
2007-08-15 12:05:00,32.65,32.75,32.63,32.7,24000.0,19.3239,19.383,19.312,19.3534,24000.0
2007-08-15 12:10:00,32.69,32.69,32.59,32.66,27900.0,19.3475,19.3475,19.2883,19.3298,27900.0
2007-08-15 12:15:00,32.66,32.78,32.64,32.71,22000.0,19.3298,19.4008,19.3179,19.3594,22000.0
2007-08-15 12:20:00,32.71,32.71,32.63,32.66,11700.0,19.3594,19.3594,19.312,19.3298,11700.0
2007-08-15 12:25:00,32.65,32.66,32.59,32.62,14800.0,19.3239,19.3298,19.2883,19.3061,14800.0
2007-08-15 12:30:00,32.6,32.66,32.59,32.65,27500.0,19.2943,19.3298,19.2883,19.3239,27500.0
2007-08-15 12:35:00,32.64,32.64,32.58,32.62,23100.0,19.3179,19.3179,19.2824,19.3061,23100.0
2007-08-15 12:40:00,32.62,32.62,32.57,32.57,6300.0,19.3061,19.3061,19.2765,19.2765,6300.0
2007-08-15 12:45:00,32.58,32.61,32.56,32.57,27400.0,19.2824,19.3002,19.2706,19.2765,27400.0
2007-08-15 12:50:00,32.6,32.63,32.58,32.6,17900.0,19.2943,19.312,19.2824,19.2943,17900.0
2007-08-15 12:55:00,32.59,32.61,32.58,32.6,14400.0,19.2883,19.3002,19.2824,19.2943,14400.0
2007-08-15 13:00:00,32.61,32.65,32.57,32.59,23100.0,19.3002,19.3239,19.2765,19.2883,23100.0
2007-08-15 13:05:00,32.59,32.62,32.53,32.54,12200.0,19.2883,19.3061,19.2528,19.2587,12200.0
2007-08-15 13:10:00,32.56,32.59,32.56,32.57,14000.0,19.2706,19.2883,19.2706,19.2765,14000.0
2007-08-15 13:15:00,32.57,32.59,32.54,32.59,19600.0,19.2765,19.2883,19.2587,19.2883,19600.0
2007-08-15 13:20:00,32.58,32.67,32.57,32.63,28600.0,19.2824,19.3357,19.2765,19.312,28600.0
2007-08-15 13:25:00,32.63,32.72,32.6,32.68,38300.0,19.312,19.3653,19.2943,19.3416,38300.0
2007-08-15 13:30:00,32.68,32.75,32.68,32.75,19600.0,19.3416,19.383,19.3416,19.383,19600.0
2007-08-15 13:35:00,32.74,32.79,32.73,32.78,12700.0,19.3771,19.4067,19.3712,19.4008,12700.0
2007-08-15 13:40:00,32.77,32.88,32.74,32.85,29700.0,19.3949,19.46,19.3771,19.4422,29700.0
2007-08-15 13:45:00,32.83,32.83,32.71,32.72,25200.0,19.4304,19.4304,19.3594,19.3653,25200.0
2007-08-15 13:50:00,32.72,32.73,32.66,32.67,16200.0,19.3653,19.3712,19.3298,19.3357,16200.0
2007-08-15 13:55:00,32.67,32.68,32.6,32.61,24400.0,19.3357,19.3416,19.2943,19.3002,24400.0
2007-08-15 14:00:00,32.6,32.6,32.5,32.52,44400.0,19.2943,19.2943,19.2351,19.2469,44400.0
2007-08-15 14:05:00,32.53,32.53,32.42,32.45,30900.0,19.2528,19.2528,19.1877,19.2055,30900.0
2007-08-15 14:10:00,32.45,32.47,32.41,32.41,23400.0,19.2055,19.2173,19.1818,19.1818,23400.0
2007-08-15 14:15:00,32.41,32.41,32.36,32.41,34200.0,19.1818,19.1818,19.1522,19.1818,34200.0
2007-08-15 14:20:00,32.4,32.42,32.31,32.32,30600.0,19.1759,19.1877,19.1226,19.1285,30600.0
2007-08-15 14:25:00,32.32,32.35,32.3,32.3,28100.0,19.1285,19.1463,19.1167,19.1167,28100.0
2007-08-15 14:30:00,32.32,32.34,32.25,32.26,21600.0,19.1285,19.1404,19.0871,19.093,21600.0
2007-08-15 14:35:00,32.25,32.31,32.21,32.31,24600.0,19.0871,19.1226,19.0634,19.1226,24600.0
2007-08-15 14:40:00,32.32,32.34,32.27,32.3,20300.0,19.1285,19.1404,19.0989,19.1167,20300.0
2007-08-15 14:45:00,32.29,32.35,32.13,32.14,55600.0,19.1108,19.1463,19.0161,19.022,55600.0
2007-08-15 14:50:00,32.13,32.23,32.06,32.18,55400.0,19.0161,19.0753,18.9747,19.0457,55400.0
2007-08-15 14:55:00,32.18,32.28,32.18,32.24,62000.0,19.0457,19.1049,19.0457,19.0812,62000.0
2007-08-15 15:00:00,32.25,32.3,32.13,32.14,102900.0,19.0871,19.1167,19.0161,19.022,102900.0
2007-08-15 15:05:00,32.14,32.21,32.08,32.17,86800.0,19.022,19.0634,18.9865,19.0398,86800.0
2007-08-15 15:10:00,32.18,32.2,32.06,32.1,74900.0,19.0457,19.0575,18.9747,18.9983,74900.0
2007-08-15 15:15:00,32.1,32.14,32.04,32.14,65300.0,18.9983,19.022,18.9628,19.022,65300.0
2007-08-15 15:20:00,32.14,32.14,32.04,32.06,47300.0,19.022,19.022,18.9628,18.9747,47300.0
2007-08-15 15:25:00,32.07,32.09,31.93,31.95,83800.0,18.9806,18.9924,18.8977,18.9096,83800.0
2007-08-15 15:30:00,31.94,31.99,31.93,31.95,90400.0,18.9036,18.9332,18.8977,18.9096,90400.0
2007-08-15 15:35:00,31.96,32.02,31.93,31.98,79000.0,18.9155,18.951,18.8977,18.9273,79000.0
2007-08-15 15:40:00,31.97,32.07,31.96,32.03,91800.0,18.9214,18.9806,18.9155,18.9569,91800.0
2007-08-15 15:45:00,32.04,32.13,32.02,32.1,107100.0,18.9628,19.0161,18.951,18.9983,107100.0
2007-08-15 15:50:00,32.09,32.1,31.97,32.02,131000.0,18.9924,18.9983,18.9214,18.951,131000.0
2007-08-15 15:55:00,31.99,32.05,31.95,32.03,153400.0,18.9332,18.9687,18.9096,18.9569,153400.0
2007-08-16 09:30:00,31.8,32.0,31.71,31.95,44300.0,18.8208,18.9392,18.7675,18.9096,44300.0
2007-08-16 09:35:00,31.97,32.0,31.95,31.99,34700.0,18.9214,18.9392,18.9096,18.9332,34700.0
2007-08-16 09:40:00,31.98,32.29,31.97,32.29,41500.0,18.9273,19.1108,18.9214,19.1108,41500.0
2007-08-16 09:45:00,32.28,32.32,32.16,32.18,38800.0,19.1049,19.1285,19.0338,19.0457,38800.0
2007-08-16 09:50:00,32.22,32.26,32.11,32.23,45900.0,19.0694,19.093,19.0043,19.0753,45900.0
2007-08-16 09:55:00,32.23,32.23,32.04,32.04,25100.0,19.0753,19.0753,18.9628,18.9628,25100.0
2007-08-16 10:00:00,32.07,32.14,31.92,31.96,32700.0,18.9806,19.022,18.8918,18.9155,32700.0
2007-08-16 10:05:00,31.98,32.0,31.97,32.0,11200.0,18.9273,18.9392,18.9214,18.9392,11200.0
2007-08-16 10:10:00,31.98,32.0,31.93,31.96,28700.0,18.9273,18.9392,18.8977,18.9155,28700.0
2007-08-16 10:15:00,31.95,31.99,31.94,31.99,16200.0,18.9096,18.9332,18.9036,18.9332,16200.0
2007-08-16 10:20:00,31.99,32.0,31.87,31.9,30000.0,18.9332,18.9392,18.8622,18.88,30000.0
2007-08-16 10:25:00,31.92,31.93,31.87,31.89,13800.0,18.8918,18.8977,18.8622,18.874,13800.0
2007-08-16 10:30:00,31.88,32.0,31.86,31.98,27000.0,18.8681,18.9392,18.8563,18.9273,27000.0
2007-08-16 10:35:00,31.97,32.03,31.97,31.99,50900.0,18.9214,18.9569,18.9214,18.9332,50900.0
2007-08-16 10:40:00,32.0,32.02,31.95,32.0,49500.0,18.9392,18.951,18.9096,18.9392,49500.0
2007-08-16 10:45:00,31.99,32.05,31.98,32.0,47300.0,18.9332,18.9687,18.9273,18.9392,47300.0
2007-08-16 10:50:00,32.0,32.02,31.91,31.91,56600.0,18.9392,18.951,18.8859,18.8859,56600.0
2007-08-16 10:55:00,31.93,31.94,31.76,31.76,36000.0,18.8977,18.9036,18.7971,18.7971,36000.0
2007-08-16 11:00:00,31.76,32.0,31.76,32.0,28600.0,18.7971,18.9392,18.7971,18.9392,28600.0
2007-08-16 11:05:00,32.0,32.01,31.95,31.99,46300.0,18.9392,18.9451,18.9096,18.9332,46300.0
2007-08-16 11:10:00,32.0,32.08,31.96,32.0,58400.0,18.9392,18.9865,18.9155,18.9392,58400.0
2007-08-16 11:15:00,32.0,32.0,31.89,31.89,21300.0,18.9392,18.9392,18.874,18.874,21300.0
2007-08-16 11:20:00,31.89,31.9,31.82,31.85,27800.0,18.874,18.88,18.8326,18.8504,27800.0
2007-08-16 11:25:00,31.87,32.01,31.87,31.99,30900.0,18.8622,18.9451,18.8622,18.9332,30900.0
2007-08-16 11:30:00,32.0,32.0,31.82,31.84,64800.0,18.9392,18.9392,18.8326,18.8445,64800.0
2007-08-16 11:35:00,31.83,31.83,31.75,31.8,40200.0,18.8385,18.8385,18.7912,18.8208,40200.0
2007-08-16 11:40:00,31.81,31.82,31.78,31.8,34000.0,18.8267,18.8326,18.8089,18.8208,34000.0
2007-08-16 11:45:00,31.81,31.81,31.74,31.75,33300.0,18.8267,18.8267,18.7853,18.7912,33300.0
2007-08-16 11:50:00,31.75,31.81,31.74,31.74,29100.0,18.7912,18.8267,18.7853,18.7853,29100.0
2007-08-16 11:55:00,31.74,31.81,31.74,31.78,30400.0,18.7853,18.8267,18.7853,18.8089,30400.0
2007-08-16 12:00:00,31.77,31.77,31.65,31.74,39300.0,18.803,18.803,18.732,18.7853,39300.0
2007-08-16 12:05:00,31.73,31.73,31.54,31.54,30500.0,18.7794,18.7794,18.6669,18.6669,30500.0
2007-08-16 12:10:00,31.56,31.6,31.52,31.59,32300.0,18.6787,18.7024,18.6551,18.6965,32300.0
2007-08-16 12:15:00,31.59,31.65,31.57,31.62,31600.0,18.6965,18.732,18.6847,18.7142,31600.0
2007-08-16 12:20:00,31.63,31.65,31.58,31.64,30000.0,18.7202,18.732,18.6906,18.7261,30000.0
2007-08-16 12:25:00,31.62,31.68,31.61,31.66,29200.0,18.7142,18.7498,18.7083,18.7379,29200.0
2007-08-16 12:30:00,31.64,31.75,31.63,31.71,21300.0,18.7261,18.7912,18.7202,18.7675,21300.0
2007-08-16 12:35:00,31.72,31.73,31.63,31.66,34500.0,18.7734,18.7794,18.7202,18.7379,34500.0
2007-08-16 12:40:00,31.66,31.67,31.51,31.57,35800.0,18.7379,18.7438,18.6491,18.6847,35800.0
2007-08-16 12:45:00,31.58,31.63,31.53,31.62,23400.0,18.6906,18.7202,18.661,18.7142,23400.0
2007-08-16 12:50:00,31.62,31.67,31.57,31.64,31400.0,18.7142,18.7438,18.6847,18.7261,31400.0
2007-08-16 12:55:00,31.64,31.64,31.5,31.54,27400.0,18.7261,18.7261,18.6432,18.6669,27400.0
2007-08-16 13:00:00,31.55,31.57,31.43,31.46,48500.0,18.6728,18.6847,18.6018,18.6196,48500.0
2007-08-16 13:05:00,31.46,31.51,31.43,31.45,34100.0,18.6196,18.6491,18.6018,18.6136,34100.0
2007-08-16 13:10:00,31.45,31.51,31.43,31.5,34700.0,18.6136,18.6491,18.6018,18.6432,34700.0
2007-08-16 13:15:00,31.5,31.68,31.5,31.66,38800.0,18.6432,18.7498,18.6432,18.7379,38800.0
2007-08-16 13:20:00,31.68,31.68,31.54,31.55,46900.0,18.7498,18.7498,18.6669,18.6728,46900.0
2007-08-16 13:25:00,31.55,31.56,31.52,31.55,32800.0,18.6728,18.6787,18.6551,18.6728,32800.0
2007-08-16 13:30:00,31.55,31.64,31.53,31.64,48200.0,18.6728,18.7261,18.661,18.7261,48200.0
2007-08-16 13:35:00,31.65,31.75,31.63,31.74,28000.0,18.732,18.7912,18.7202,18.7853,28000.0
2007-08-16 13:40:00,31.74,31.78,31.63,31.65,22200.0,18.7853,18.8089,18.7202,18.732,22200.0
2007-08-16 13:45:00,31.65,31.65,31.55,31.55,41600.0,18.732,18.732,18.6728,18.6728,41600.0
2007-08-16 13:50:00,31.56,31.76,31.56,31.74,29900.0,18.6787,18.7971,18.6787,18.7853,29900.0
2007-08-16 13:55:00,31.73,31.74,31.69,31.71,59100.0,18.7794,18.7853,18.7557,18.7675,59100.0
2007-08-16 14:00:00,31.73,31.9,31.71,31.9,40700.0,18.7794,18.88,18.7675,18.88,40700.0
2007-08-16 14:05:00,31.88,31.93,31.78,31.8,40700.0,18.8681,18.8977,18.8089,18.8208,40700.0
2007-08-16 14:10:00,31.79,31.91,31.68,31.91,31800.0,18.8149,18.8859,18.7498,18.8859,31800.0
2007-08-16 14:15:00,31.9,31.97,31.88,31.94,40200.0,18.88,18.9214,18.8681,18.9036,40200.0
2007-08-16 14:20:00,31.96,31.97,31.85,31.89,35200.0,18.9155,18.9214,18.8504,18.874,35200.0
2007-08-16 14:25:00,31.89,31.96,31.86,31.93,35500.0,18.874,18.9155,18.8563,18.8977,35500.0
2007-08-16 14:30:00,31.92,31.93,31.77,31.89,53500.0,18.8918,18.8977,18.803,18.874,53500.0
2007-08-16 14:35:00,31.89,31.95,31.85,31.94,42300.0,18.874,18.9096,18.8504,18.9036,42300.0
2007-08-16 14:40:00,31.91,31.95,31.91,31.93,30300.0,18.8859,18.9096,18.8859,18.8977,30300.0
2007-08-16 14:45:00,31.93,32.03,31.91,31.94,60100.0,18.8977,18.9569,18.8859,18.9036,60100.0
2007-08-16 14:50:00,31.94,31.98,31.91,31.93,46300.0,18.9036,18.9273,18.8859,18.8977,46300.0
2007-08-16 14:55:00,31.95,31.97,31.9,31.94,38300.0,18.9096,18.9214,18.88,18.9036,38300.0
2007-08-16 15:00:00,31.95,31.95,31.8,31.8,61700.0,18.9096,18.9096,18.8208,18.8208,61700.0
2007-08-16 15:05:00,31.81,31.83,31.73,31.73,47900.0,18.8267,18.8385,18.7794,18.7794,47900.0
2007-08-16 15:10:00,31.74,31.74,31.6,31.64,55800.0,18.7853,18.7853,18.7024,18.7261,55800.0
2007-08-16 15:15:00,31.66,31.77,31.63,31.71,42000.0,18.7379,18.803,18.7202,18.7675,42000.0
2007-08-16 15:20:00,31.7,31.8,31.66,31.74,56100.0,18.7616,18.8208,18.7379,18.7853,56100.0
2007-08-16 15:25:00,31.75,31.84,31.73,31.81,43700.0,18.7912,18.8445,18.7794,18.8267,43700.0
2007-08-16 15:30:00,31.8,31.96,31.8,31.92,61700.0,18.8208,18.9155,18.8208,18.8918,61700.0
2007-08-16 15:35:00,31.92,32.01,31.92,31.98,89300.0,18.8918,18.9451,18.8918,18.9273,89300.0
2007-08-16 15:40:00,31.98,32.1,31.97,32.01,143500.0,18.9273,18.9983,18.9214,18.9451,143500.0
2007-08-16 15:45:00,32.02,32.07,31.97,31.98,91800.0,18.951,18.9806,18.9214,18.9273,91800.0
2007-08-16 15:50:00,31.98,32.03,31.96,32.0,97300.0,18.9273,18.9569,18.9155,18.9392,97300.0
2007-08-16 15:55:00,32.0,32.15,31.97,32.14,118300.0,18.9392,19.0279,18.9214,19.022,118300.0
2007-08-17 09:30:00,33.09,33.09,32.76,32.88,318900.0,19.5843,19.5843,19.389,19.46,318900.0
2007-08-17 09:35:00,32.85,32.9,32.82,32.9,30400.0,19.4422,19.4718,19.4245,19.4718,30400.0
2007-08-17 09:40:00,32.9,33.27,32.81,32.82,81500.0,19.4718,19.6908,19.4185,19.4245,81500.0
2007-08-17 09:45:00,32.8,32.86,32.64,32.71,54500.0,19.4126,19.4481,19.3179,19.3594,54500.0
2007-08-17 09:50:00,32.73,32.89,32.65,32.75,50000.0,19.3712,19.4659,19.3239,19.383,50000.0
2007-08-17 09:55:00,32.71,32.75,32.64,32.75,35000.0,19.3594,19.383,19.3179,19.383,35000.0
2007-08-17 10:00:00,32.73,32.91,32.7,32.79,45200.0,19.3712,19.4777,19.3534,19.4067,45200.0
2007-08-17 10:05:00,32.79,32.9,32.76,32.84,30600.0,19.4067,19.4718,19.389,19.4363,30600.0
2007-08-17 10:10:00,32.84,32.9,32.84,32.85,31700.0,19.4363,19.4718,19.4363,19.4422,31700.0
2007-08-17 10:15:00,32.85,32.9,32.71,32.72,30600.0,19.4422,19.4718,19.3594,19.3653,30600.0
2007-08-17 10:20:00,32.72,32.73,32.67,32.7,36000.0,19.3653,19.3712,19.3357,19.3534,36000.0
2007-08-17 10:25:00,32.69,32.73,32.62,32.64,22400.0,19.3475,19.3712,19.3061,19.3179,22400.0
2007-08-17 10:30:00,32.63,32.7,32.61,32.64,30400.0,19.312,19.3534,19.3002,19.3179,30400.0
2007-08-17 10:35:00,32.64,32.75,32.64,32.73,30700.0,19.3179,19.383,19.3179,19.3712,30700.0
2007-08-17 10:40:00,32.73,32.73,32.45,32.46,34200.0,19.3712,19.3712,19.2055,19.2114,34200.0
2007-08-17 10:45:00,32.45,32.52,32.42,32.42,21500.0,19.2055,19.2469,19.1877,19.1877,21500.0
2007-08-17 10:50:00,32.42,32.59,32.38,32.49,33200.0,19.1877,19.2883,19.1641,19.2292,33200.0
2007-08-17 10:55:00,32.46,32.56,32.46,32.54,15700.0,19.2114,19.2706,19.2114,19.2587,15700.0
2007-08-17 11:00:00,32.53,32.67,32.51,32.63,21300.0,19.2528,19.3357,19.241,19.312,21300.0
2007-08-17 11:05:00,32.63,32.67,32.57,32.58,22000.0,19.312,19.3357,19.2765,19.2824,22000.0
2007-08-17 11:10:00,32.58,32.64,32.56,32.61,22600.0,19.2824,19.3179,19.2706,19.3002,22600.0
2007-08-17 11:15:00,32.62,32.73,32.61,32.71,20300.0,19.3061,19.3712,19.3002,19.3594,20300.0
2007-08-17 11:20:00,32.71,32.77,32.7,32.77,18900.0,19.3594,19.3949,19.3534,19.3949,18900.0
2007-08-17 11:25:00,32.75,32.83,32.75,32.8,27200.0,19.383,19.4304,19.383,19.4126,27200.0
2007-08-17 11:30:00,32.79,32.83,32.74,32.83,24800.0,19.4067,19.4304,19.3771,19.4304,24800.0
2007-08-17 11:35:00,32.82,32.92,32.82,32.92,44000.0,19.4245,19.4837,19.4245,19.4837,44000.0
2007-08-17 11:40:00,32.92,32.99,32.83,32.86,27400.0,19.4837,19.5251,19.4304,19.4481,27400.0
2007-08-17 11:45:00,32.83,32.89,32.82,32.87,29300.0,19.4304,19.4659,19.4245,19.4541,29300.0
2007-08-17 11:50:00,32.85,32.9,32.81,32.9,41100.0,19.4422,19.4718,19.4185,19.4718,41100.0
2007-08-17 11:55:00,32.84,32.86,32.76,32.77,14200.0,19.4363,19.4481,19.389,19.3949,14200.0
2007-08-17 12:00:00,32.76,32.78,32.73,32.77,18200.0,19.389,19.4008,19.3712,19.3949,18200.0
2007-08-17 12:05:00,32.76,32.81,32.75,32.78,18500.0,19.389,19.4185,19.383,19.4008,18500.0
2007-08-17 12:10:00,32.77,32.8,32.77,32.8,11000.0,19.3949,19.4126,19.3949,19.4126,11000.0
2007-08-17 12:15:00,32.8,32.92,32.8,32.89,23200.0,19.4126,19.4837,19.4126,19.4659,23200.0
2007-08-17 12:20:00,32.89,32.95,32.87,32.95,45400.0,19.4659,19.5014,19.4541,19.5014,45400.0
2007-08-17 12:25:00,32.95,33.01,32.91,33.0,29400.0,19.5014,19.5369,19.4777,19.531,29400.0
2007-08-17 12:30:00,33.01,33.1,32.97,33.08,27600.0,19.5369,19.5902,19.5132,19.5783,27600.0
2007-08-17 12:35:00,33.08,33.12,33.04,33.05,24000.0,19.5783,19.602,19.5547,19.5606,24000.0
2007-08-17 12:40:00,33.04,33.06,33.02,33.03,15100.0,19.5547,19.5665,19.5428,19.5488,15100.0
2007-08-17 12:45:00,33.04,33.07,33.01,33.03,16400.0,19.5547,19.5724,19.5369,19.5488,16400.0
2007-08-17 12:50:00,33.04,33.07,33.01,33.02,17600.0,19.5547,19.5724,19.5369,19.5428,17600.0
2007-08-17 12:55:00,33.02,33.06,32.99,33.0,24100.0,19.5428,19.5665,19.5251,19.531,24100.0
2007-08-17 13:00:00,33.0,33.06,33.0,33.06,16600.0,19.531,19.5665,19.531,19.5665,16600.0
2007-08-17 13:05:00,33.07,33.07,33.02,33.03,29400.0,19.5724,19.5724,19.5428,19.5488,29400.0
2007-08-17 13:10:00,33.03,33.07,33.02,33.03,24800.0,19.5488,19.5724,19.5428,19.5488,24800.0
2007-08-17 13:15:00,33.03,33.15,33.03,33.08,40800.0,19.5488,19.6198,19.5488,19.5783,40800.0
2007-08-17 13:20:00,33.08,33.17,33.08,33.11,34100.0,19.5783,19.6316,19.5783,19.5961,34100.0
2007-08-17 13:25:00,33.11,33.13,33.09,33.1,17300.0,19.5961,19.6079,19.5843,19.5902,17300.0
2007-08-17 13:30:00,33.1,33.14,33.07,33.1,33000.0,19.5902,19.6139,19.5724,19.5902,33000.0
2007-08-17 13:35:00,33.1,33.19,33.1,33.16,28100.0,19.5902,19.6435,19.5902,19.6257,28100.0
2007-08-17 13:40:00,33.16,33.19,33.12,33.17,27000.0,19.6257,19.6435,19.602,19.6316,27000.0
2007-08-17 13:45:00,33.18,33.19,33.16,33.18,14000.0,19.6375,19.6435,19.6257,19.6375,14000.0
2007-08-17 13:50:00,33.17,33.2,33.15,33.15,22600.0,19.6316,19.6494,19.6198,19.6198,22600.0
2007-08-17 13:55:00,33.16,33.18,33.07,33.12,39900.0,19.6257,19.6375,19.5724,19.602,39900.0
2007-08-17 14:00:00,33.11,33.13,33.04,33.07,23600.0,19.5961,19.6079,19.5547,19.5724,23600.0
2007-08-17 14:05:00,33.08,33.14,33.08,33.11,18000.0,19.5783,19.6139,19.5783,19.5961,18000.0
2007-08-17 14:10:00,33.11,33.14,33.09,33.1,17200.0,19.5961,19.6139,19.5843,19.5902,17200.0
2007-08-17 14:15:00,33.11,33.18,33.11,33.17,10400.0,19.5961,19.6375,19.5961,19.6316,10400.0
2007-08-17 14:20:00,33.17,33.22,33.15,33.21,17700.0,19.6316,19.6612,19.6198,19.6553,17700.0
2007-08-17 14:25:00,33.2,33.22,33.19,33.2,29300.0,19.6494,19.6612,19.6435,19.6494,29300.0
2007-08-17 14:30:00,33.2,33.2,33.16,33.18,35100.0,19.6494,19.6494,19.6257,19.6375,35100.0
2007-08-17 14:35:00,33.18,33.21,33.18,33.18,30700.0,19.6375,19.6553,19.6375,19.6375,30700.0
2007-08-17 14:40:00,33.18,33.23,33.17,33.23,18600.0,19.6375,19.6671,19.6316,19.6671,18600.0
2007-08-17 14:45:00,33.22,33.25,33.2,33.22,39000.0,19.6612,19.679,19.6494,19.6612,39000.0
2007-08-17 14:50:00,33.22,33.25,33.21,33.22,21500.0,19.6612,19.679,19.6553,19.6612,21500.0
2007-08-17 14:55:00,33.22,33.25,33.21,33.23,27400.0,19.6612,19.679,19.6553,19.6671,27400.0
2007-08-17 15:00:00,33.23,33.27,33.22,33.27,23000.0,19.6671,19.6908,19.6612,19.6908,23000.0
2007-08-17 15:05:00,33.26,33.37,33.26,33.37,31800.0,19.6849,19.75,19.6849,19.75,31800.0
2007-08-17 15:10:00,33.37,33.45,33.33,33.45,50000.0,19.75,19.7973,19.7263,19.7973,50000.0
2007-08-17 15:15:00,33.44,33.5,33.4,33.44,81400.0,19.7914,19.8269,19.7677,19.7914,81400.0
2007-08-17 15:20:00,33.44,33.47,33.41,33.42,44000.0,19.7914,19.8092,19.7737,19.7796,44000.0
2007-08-17 15:25:00,33.41,33.42,33.28,33.28,55200.0,19.7737,19.7796,19.6967,19.6967,55200.0
2007-08-17 15:30:00,33.3,33.36,33.28,33.35,44300.0,19.7086,19.7441,19.6967,19.7381,44300.0
2007-08-17 15:35:00,33.36,33.45,33.34,33.44,52500.0,19.7441,19.7973,19.7322,19.7914,52500.0
2007-08-17 15:40:00,33.45,33.5,33.38,33.44,92800.0,19.7973,19.8269,19.7559,19.7914,92800.0
2007-08-17 15:45:00,33.44,33.5,33.43,33.47,69400.0,19.7914,19.8269,19.7855,19.8092,69400.0
2007-08-17 15:50:00,33.46,33.5,33.44,33.46,110100.0,19.8032,19.8269,19.7914,19.8032,110100.0
2007-08-17 15:55:00,33.46,33.5,33.35,33.39,158900.0,19.8032,19.8269,19.7381,19.7618,158900.0
2007-08-20 09:35:00,33.72,33.72,33.07,33.5,41000.0,19.9571,19.9571,19.5724,19.8269,41000.0
2007-08-20 09:40:00,33.53,33.63,33.5,33.57,50800.0,19.8447,19.9039,19.8269,19.8684,50800.0
2007-08-20 09:45:00,33.57,33.62,33.5,33.56,28600.0,19.8684,19.8979,19.8269,19.8624,28600.0
2007-08-20 09:50:00,33.57,33.61,33.55,33.57,30300.0,19.8684,19.892,19.8565,19.8684,30300.0
2007-08-20 09:55:00,33.57,33.57,33.5,33.53,33100.0,19.8684,19.8684,19.8269,19.8447,33100.0
2007-08-20 10:00:00,33.54,33.58,33.49,33.49,47400.0,19.8506,19.8743,19.821,19.821,47400.0
2007-08-20 10:05:00,33.5,33.58,33.48,33.58,38200.0,19.8269,19.8743,19.8151,19.8743,38200.0
2007-08-20 10:10:00,33.57,33.67,33.51,33.51,34100.0,19.8684,19.9275,19.8328,19.8328,34100.0
2007-08-20 10:15:00,33.51,33.52,33.43,33.44,26400.0,19.8328,19.8388,19.7855,19.7914,26400.0
2007-08-20 10:20:00,33.43,33.45,33.38,33.41,32000.0,19.7855,19.7973,19.7559,19.7737,32000.0
2007-08-20 10:25:00,33.41,33.43,33.36,33.42,62800.0,19.7737,19.7855,19.7441,19.7796,62800.0
2007-08-20 10:30:00,33.42,33.42,33.36,33.4,43000.0,19.7796,19.7796,19.7441,19.7677,43000.0
2007-08-20 10:35:00,33.37,33.47,33.36,33.47,35400.0,19.75,19.8092,19.7441,19.8092,35400.0
2007-08-20 10:40:00,33.46,33.48,33.38,33.4,67000.0,19.8032,19.8151,19.7559,19.7677,67000.0
2007-08-20 10:45:00,33.4,33.41,33.28,33.28,42100.0,19.7677,19.7737,19.6967,19.6967,42100.0
2007-08-20 10:50:00,33.29,33.32,33.29,33.3,21500.0,19.7026,19.7204,19.7026,19.7086,21500.0
2007-08-20 10:55:00,33.3,33.34,33.3,33.34,20600.0,19.7086,19.7322,19.7086,19.7322,20600.0
2007-08-20 11:00:00,33.33,33.36,33.22,33.3,40000.0,19.7263,19.7441,19.6612,19.7086,40000.0
2007-08-20 11:05:00,33.3,33.35,33.22,33.33,37800.0,19.7086,19.7381,19.6612,19.7263,37800.0
2007-08-20 11:10:00,33.32,33.38,33.3,33.35,23100.0,19.7204,19.7559,19.7086,19.7381,23100.0
2007-08-20 11:15:00,33.35,33.41,33.35,33.4,16200.0,19.7381,19.7737,19.7381,19.7677,16200.0
2007-08-20 11:20:00,33.4,33.47,33.4,33.45,29000.0,19.7677,19.8092,19.7677,19.7973,29000.0
2007-08-20 11:25:00,33.44,33.47,33.36,33.45,28200.0,19.7914,19.8092,19.7441,19.7973,28200.0
2007-08-20 11:30:00,33.46,33.47,33.4,33.41,18000.0,19.8032,19.8092,19.7677,19.7737,18000.0
2007-08-20 11:35:00,33.41,33.48,33.41,33.43,10300.0,19.7737,19.8151,19.7737,19.7855,10300.0
2007-08-20 11:40:00,33.44,33.5,33.42,33.48,15300.0,19.7914,19.8269,19.7796,19.8151,15300.0
2007-08-20 11:45:00,33.49,33.49,33.38,33.45,23000.0,19.821,19.821,19.7559,19.7973,23000.0
2007-08-20 11:50:00,33.48,33.5,33.44,33.45,27200.0,19.8151,19.8269,19.7914,19.7973,27200.0
2007-08-20 11:55:00,33.45,33.48,33.44,33.45,16300.0,19.7973,19.8151,19.7914,19.7973,16300.0
2007-08-20 12:00:00,33.43,33.54,33.43,33.52,37900.0,19.7855,19.8506,19.7855,19.8388,37900.0
2007-08-20 12:05:00,33.5,33.55,33.48,33.5,26900.0,19.8269,19.8565,19.8151,19.8269,26900.0
2007-08-20 12:10:00,33.5,33.53,33.42,33.49,37100.0,19.8269,19.8447,19.7796,19.821,37100.0
2007-08-20 12:15:00,33.49,33.51,33.46,33.49,23500.0,19.821,19.8328,19.8032,19.821,23500.0
2007-08-20 12:20:00,33.48,33.51,33.46,33.51,15200.0,19.8151,19.8328,19.8032,19.8328,15200.0
2007-08-20 12:25:00,33.51,33.56,33.48,33.49,12700.0,19.8328,19.8624,19.8151,19.821,12700.0
2007-08-20 12:30:00,33.5,33.53,33.48,33.52,17700.0,19.8269,19.8447,19.8151,19.8388,17700.0
2007-08-20 12:35:00,33.54,33.55,33.47,33.47,16800.0,19.8506,19.8565,19.8092,19.8092,16800.0
2007-08-20 12:40:00,33.48,33.49,33.42,33.44,24800.0,19.8151,19.821,19.7796,19.7914,24800.0
2007-08-20 12:45:00,33.45,33.5,33.45,33.48,12700.0,19.7973,19.8269,19.7973,19.8151,12700.0
2007-08-20 12:50:00,33.47,33.47,33.41,33.45,27500.0,19.8092,19.8092,19.7737,19.7973,27500.0
2007-08-20 12:55:00,33.46,33.46,33.4,33.43,32100.0,19.8032,19.8032,19.7677,19.7855,32100.0
2007-08-20 13:00:00,33.43,33.48,33.4,33.47,18800.0,19.7855,19.8151,19.7677,19.8092,18800.0
2007-08-20 13:05:00,33.47,33.49,33.42,33.46,12800.0,19.8092,19.821,19.7796,19.8032,12800.0
2007-08-20 13:10:00,33.47,33.5,33.43,33.5,19900.0,19.8092,19.8269,19.7855,19.8269,19900.0
2007-08-20 13:15:00,33.5,33.52,33.4,33.43,40900.0,19.8269,19.8388,19.7677,19.7855,40900.0
2007-08-20 13:20:00,33.44,33.5,33.4,33.43,42000.0,19.7914,19.8269,19.7677,19.7855,42000.0
2007-08-20 13:25:00,33.42,33.45,33.41,33.42,10300.0,19.7796,19.7973,19.7737,19.7796,10300.0
2007-08-20 13:30:00,33.42,33.45,33.4,33.43,12400.0,19.7796,19.7973,19.7677,19.7855,12400.0
2007-08-20 13:35:00,33.42,33.42,33.38,33.4,17400.0,19.7796,19.7796,19.7559,19.7677,17400.0
2007-08-20 13:40:00,33.38,33.45,33.37,33.45,14100.0,19.7559,19.7973,19.75,19.7973,14100.0
2007-08-20 13:45:00,33.45,33.47,33.43,33.44,11300.0,19.7973,19.8092,19.7855,19.7914,11300.0
2007-08-20 13:50:00,33.44,33.46,33.4,33.4,21800.0,19.7914,19.8032,19.7677,19.7677,21800.0
2007-08-20 13:55:00,33.4,33.42,33.37,33.37,32000.0,19.7677,19.7796,19.75,19.75,32000.0
2007-08-20 14:00:00,33.36,33.38,33.31,33.36,20500.0,19.7441,19.7559,19.7145,19.7441,20500.0
2007-08-20 14:05:00,33.36,33.38,33.34,33.34,12700.0,19.7441,19.7559,19.7322,19.7322,12700.0
2007-08-20 14:10:00,33.33,33.45,33.33,33.39,41300.0,19.7263,19.7973,19.7263,19.7618,41300.0
2007-08-20 14:15:00,33.37,33.37,33.32,33.35,9800.0,19.75,19.75,19.7204,19.7381,9800.0
2007-08-20 14:20:00,33.36,33.41,33.33,33.4,15300.0,19.7441,19.7737,19.7263,19.7677,15300.0
2007-08-20 14:25:00,33.39,33.43,33.37,33.41,10200.0,19.7618,19.7855,19.75,19.7737,10200.0
2007-08-20 14:30:00,33.41,33.43,33.38,33.42,20900.0,19.7737,19.7855,19.7559,19.7796,20900.0
2007-08-20 14:35:00,33.42,33.44,33.39,33.44,35800.0,19.7796,19.7914,19.7618,19.7914,35800.0
2007-08-20 14:40:00,33.45,33.45,33.37,33.4,45000.0,19.7973,19.7973,19.75,19.7677,45000.0
2007-08-20 14:45:00,33.4,33.42,33.39,33.42,43300.0,19.7677,19.7796,19.7618,19.7796,43300.0
2007-08-20 14:50:00,33.42,33.42,33.4,33.42,16400.0,19.7796,19.7796,19.7677,19.7796,16400.0
2007-08-20 14:55:00,33.42,33.47,33.4,33.45,21200.0,19.7796,19.8092,19.7677,19.7973,21200.0
2007-08-20 15:00:00,33.46,33.51,33.45,33.48,39100.0,19.8032,19.8328,19.7973,19.8151,39100.0
2007-08-20 15:05:00,33.47,33.48,33.44,33.46,23000.0,19.8092,19.8151,19.7914,19.8032,23000.0
2007-08-20 15:10:00,33.47,33.5,33.45,33.49,26300.0,19.8092,19.8269,19.7973,19.821,26300.0
2007-08-20 15:15:00,33.49,33.5,33.47,33.47,19000.0,19.821,19.8269,19.8092,19.8092,19000.0
2007-08-20 15:20:00,33.47,33.54,33.46,33.54,36600.0,19.8092,19.8506,19.8032,19.8506,36600.0
2007-08-20 15:25:00,33.53,33.63,33.5,33.62,30900.0,19.8447,19.9039,19.8269,19.8979,30900.0
2007-08-20 15:30:00,33.61,33.61,33.48,33.5,42600.0,19.892,19.892,19.8151,19.8269,42600.0
2007-08-20 15:35:00,33.5,33.54,33.48,33.51,44100.0,19.8269,19.8506,19.8151,19.8328,44100.0
2007-08-20 15:40:00,33.5,33.66,33.5,33.65,69900.0,19.8269,19.9216,19.8269,19.9157,69900.0
2007-08-20 15:45:00,33.63,33.69,33.63,33.67,71400.0,19.9039,19.9394,19.9039,19.9275,71400.0
2007-08-20 15:50:00,33.66,33.71,33.65,33.69,65100.0,19.9216,19.9512,19.9157,19.9394,65100.0
2007-08-20 15:55:00,33.68,33.7,33.63,33.64,80300.0,19.9335,19.9453,19.9039,19.9098,80300.0
2007-08-21 09:30:00,33.42,33.79,33.35,33.68,61000.0,19.7796,19.9986,19.7381,19.9335,61000.0
2007-08-21 09:35:00,33.69,33.91,33.64,33.83,77200.0,19.9394,20.0696,19.9098,20.0222,77200.0
2007-08-21 09:40:00,33.84,33.85,33.46,33.5,42800.0,20.0282,20.0341,19.8032,19.8269,42800.0
2007-08-21 09:45:00,33.51,33.67,33.49,33.66,40300.0,19.8328,19.9275,19.821,19.9216,40300.0
2007-08-21 09:50:00,33.66,33.7,33.64,33.65,40000.0,19.9216,19.9453,19.9098,19.9157,40000.0
2007-08-21 09:55:00,33.65,33.68,33.55,33.58,52300.0,19.9157,19.9335,19.8565,19.8743,52300.0
2007-08-21 10:00:00,33.58,33.6,33.46,33.57,33300.0,19.8743,19.8861,19.8032,19.8684,33300.0
2007-08-21 10:05:00,33.59,33.6,33.56,33.57,15900.0,19.8802,19.8861,19.8624,19.8684,15900.0
2007-08-21 10:10:00,33.58,33.61,33.55,33.55,39200.0,19.8743,19.892,19.8565,19.8565,39200.0
2007-08-21 10:15:00,33.55,33.6,33.54,33.57,42700.0,19.8565,19.8861,19.8506,19.8684,42700.0
2007-08-21 10:20:00,33.59,33.63,33.55,33.62,40000.0,19.8802,19.9039,19.8565,19.8979,40000.0
2007-08-21 10:25:00,33.61,33.63,33.57,33.58,66800.0,19.892,19.9039,19.8684,19.8743,66800.0
2007-08-21 10:30:00,33.58,33.68,33.57,33.64,33000.0,19.8743,19.9335,19.8684,19.9098,33000.0
2007-08-21 10:35:00,33.65,33.72,33.63,33.72,23900.0,19.9157,19.9571,19.9039,19.9571,23900.0
2007-08-21 10:40:00,33.72,33.76,33.72,33.75,22400.0,19.9571,19.9808,19.9571,19.9749,22400.0
2007-08-21 10:45:00,33.73,33.82,33.73,33.76,29000.0,19.963,20.0163,19.963,19.9808,29000.0
2007-08-21 10:50:00,33.78,33.82,33.77,33.8,30400.0,19.9926,20.0163,19.9867,20.0045,30400.0
2007-08-21 10:55:00,33.79,33.91,33.78,33.9,27800.0,19.9986,20.0696,19.9926,20.0637,27800.0
2007-08-21 11:00:00,33.88,33.95,33.84,33.92,35600.0,20.0518,20.0933,20.0282,20.0755,35600.0
2007-08-21 11:05:00,33.92,33.95,33.83,33.84,33000.0,20.0755,20.0933,20.0222,20.0282,33000.0
2007-08-21 11:10:00,33.84,33.85,33.78,33.78,31900.0,20.0282,20.0341,19.9926,19.9926,31900.0
2007-08-21 11:15:00,33.78,33.78,33.62,33.66,77700.0,19.9926,19.9926,19.8979,19.9216,77700.0
2007-08-21 11:20:00,33.65,33.71,33.65,33.71,25000.0,19.9157,19.9512,19.9157,19.9512,25000.0
2007-08-21 11:25:00,33.71,33.83,33.69,33.82,31500.0,19.9512,20.0222,19.9394,20.0163,31500.0
2007-08-21 11:30:00,33.82,33.95,33.82,33.94,37600.0,20.0163,20.0933,20.0163,20.0873,37600.0
2007-08-21 11:35:00,33.94,33.96,33.92,33.96,23200.0,20.0873,20.0992,20.0755,20.0992,23200.0
2007-08-21 11:40:00,33.96,34.0,33.94,33.98,26500.0,20.0992,20.1228,20.0873,20.111,26500.0
2007-08-21 11:45:00,33.97,34.09,33.97,34.05,51200.0,20.1051,20.1761,20.1051,20.1524,51200.0
2007-08-21 11:50:00,34.03,34.04,33.97,33.99,24100.0,20.1406,20.1465,20.1051,20.1169,24100.0
2007-08-21 11:55:00,33.98,33.99,33.94,33.98,29500.0,20.111,20.1169,20.0873,20.111,29500.0
2007-08-21 12:00:00,33.98,33.99,33.93,33.98,24500.0,20.111,20.1169,20.0814,20.111,24500.0
2007-08-21 12:05:00,33.96,33.99,33.95,33.97,25800.0,20.0992,20.1169,20.0933,20.1051,25800.0
2007-08-21 12:10:00,33.98,34.03,33.96,34.03,24400.0,20.111,20.1406,20.0992,20.1406,24400.0
2007-08-21 12:15:00,34.03,34.05,34.0,34.04,16400.0,20.1406,20.1524,20.1228,20.1465,16400.0
2007-08-21 12:20:00,34.04,34.08,34.03,34.07,32700.0,20.1465,20.1702,20.1406,20.1643,32700.0
2007-08-21 12:25:00,34.05,34.09,34.05,34.07,25900.0,20.1524,20.1761,20.1524,20.1643,25900.0
2007-08-21 12:30:00,34.08,34.08,33.97,33.99,57300.0,20.1702,20.1702,20.1051,20.1169,57300.0
2007-08-21 12:35:00,33.98,34.0,33.91,33.91,34100.0,20.111,20.1228,20.0696,20.0696,34100.0
2007-08-21 12:40:00,33.91,33.94,33.87,33.9,20800.0,20.0696,20.0873,20.0459,20.0637,20800.0
2007-08-21 12:45:00,33.89,33.94,33.87,33.92,15600.0,20.0577,20.0873,20.0459,20.0755,15600.0
2007-08-21 12:50:00,33.92,33.99,33.89,33.94,19000.0,20.0755,20.1169,20.0577,20.0873,19000.0
2007-08-21 12:55:00,33.93,34.01,33.91,33.99,17200.0,20.0814,20.1288,20.0696,20.1169,17200.0
2007-08-21 13:00:00,33.95,34.01,33.88,33.9,26600.0,20.0933,20.1288,20.0518,20.0637,26600.0
2007-08-21 13:05:00,33.9,33.92,33.86,33.89,16200.0,20.0637,20.0755,20.04,20.0577,16200.0
2007-08-21 13:10:00,33.89,33.89,33.85,33.87,20300.0,20.0577,20.0577,20.0341,20.0459,20300.0
2007-08-21 13:15:00,33.87,33.96,33.87,33.95,18100.0,20.0459,20.0992,20.0459,20.0933,18100.0
2007-08-21 13:20:00,33.96,34.0,33.91,33.91,34100.0,20.0992,20.1228,20.0696,20.0696,34100.0
2007-08-21 13:25:00,33.91,33.91,33.84,33.86,20100.0,20.0696,20.0696,20.0282,20.04,20100.0
2007-08-21 13:30:00,33.85,33.88,33.83,33.86,32600.0,20.0341,20.0518,20.0222,20.04,32600.0
2007-08-21 13:35:00,33.85,33.9,33.81,33.88,28200.0,20.0341,20.0637,20.0104,20.0518,28200.0
2007-08-21 13:40:00,33.9,33.96,33.9,33.93,19400.0,20.0637,20.0992,20.0637,20.0814,19400.0
2007-08-21 13:45:00,33.93,33.98,33.91,33.93,20400.0,20.0814,20.111,20.0696,20.0814,20400.0
2007-08-21 13:50:00,33.93,34.0,33.93,34.0,16400.0,20.0814,20.1228,20.0814,20.1228,16400.0
2007-08-21 13:55:00,33.96,34.02,33.96,33.99,23000.0,20.0992,20.1347,20.0992,20.1169,23000.0
2007-08-21 14:00:00,33.98,34.1,33.98,34.04,22900.0,20.111,20.182,20.111,20.1465,22900.0
2007-08-21 14:05:00,34.06,34.1,34.02,34.07,19800.0,20.1584,20.182,20.1347,20.1643,19800.0
2007-08-21 14:10:00,34.04,34.07,34.04,34.07,21700.0,20.1465,20.1643,20.1465,20.1643,21700.0
2007-08-21 14:15:00,34.05,34.07,33.95,33.96,44600.0,20.1524,20.1643,20.0933,20.0992,44600.0
2007-08-21 14:20:00,33.96,34.01,33.93,33.94,50200.0,20.0992,20.1288,20.0814,20.0873,50200.0
2007-08-21 14:25:00,33.93,33.98,33.93,33.94,20000.0,20.0814,20.111,20.0814,20.0873,20000.0
2007-08-21 14:30:00,33.95,33.96,33.88,33.89,29700.0,20.0933,20.0992,20.0518,20.0577,29700.0
2007-08-21 14:35:00,33.88,33.88,33.83,33.84,33500.0,20.0518,20.0518,20.0222,20.0282,33500.0
2007-08-21 14:40:00,33.83,33.84,33.71,33.72,44900.0,20.0222,20.0282,19.9512,19.9571,44900.0
2007-08-21 14:45:00,33.72,33.73,33.67,33.69,47400.0,19.9571,19.963,19.9275,19.9394,47400.0
2007-08-21 14:50:00,33.7,33.7,33.63,33.64,32500.0,19.9453,19.9453,19.9039,19.9098,32500.0
2007-08-21 14:55:00,33.64,33.69,33.63,33.67,24400.0,19.9098,19.9394,19.9039,19.9275,24400.0
2007-08-21 15:00:00,33.69,33.8,33.69,33.78,30300.0,19.9394,20.0045,19.9394,19.9926,30300.0
2007-08-21 15:05:00,33.78,33.79,33.75,33.75,30400.0,19.9926,19.9986,19.9749,19.9749,30400.0
2007-08-21 15:10:00,33.76,33.76,33.72,33.73,20400.0,19.9808,19.9808,19.9571,19.963,20400.0
2007-08-21 15:15:00,33.72,33.72,33.68,33.69,33400.0,19.9571,19.9571,19.9335,19.9394,33400.0
2007-08-21 15:20:00,33.69,33.71,33.68,33.71,26400.0,19.9394,19.9512,19.9335,19.9512,26400.0
2007-08-21 15:25:00,33.71,33.74,33.7,33.72,32600.0,19.9512,19.969,19.9453,19.9571,32600.0
2007-08-21 15:30:00,33.73,33.82,33.73,33.77,69300.0,19.963,20.0163,19.963,19.9867,69300.0
2007-08-21 15:35:00,33.78,33.79,33.75,33.76,42400.0,19.9926,19.9986,19.9749,19.9808,42400.0
2007-08-21 15:40:00,33.77,33.8,33.74,33.75,43400.0,19.9867,20.0045,19.969,19.9749,43400.0
2007-08-21 15:45:00,33.75,33.8,33.74,33.79,59700.0,19.9749,20.0045,19.969,19.9986,59700.0
2007-08-21 15:50:00,33.78,33.86,33.69,33.7,48800.0,19.9926,20.04,19.9394,19.9453,48800.0
2007-08-21 15:55:00,33.7,33.78,33.69,33.77,63800.0,19.9453,19.9926,19.9394,19.9867,63800.0
2007-08-22 09:30:00,33.96,34.0,33.9,33.9,29100.0,20.0992,20.1228,20.0637,20.0637,29100.0
2007-08-22 09:35:00,33.92,34.0,33.92,33.95,14900.0,20.0755,20.1228,20.0755,20.0933,14900.0
2007-08-22 09:40:00,33.93,34.04,33.78,33.87,22000.0,20.0814,20.1465,19.9926,20.0459,22000.0
2007-08-22 09:45:00,33.88,33.93,33.69,33.75,22200.0,20.0518,20.0814,19.9394,19.9749,22200.0
2007-08-22 09:50:00,33.75,33.84,33.72,33.78,20300.0,19.9749,20.0282,19.9571,19.9926,20300.0
2007-08-22 09:55:00,33.78,33.78,33.72,33.72,12700.0,19.9926,19.9926,19.9571,19.9571,12700.0
2007-08-22 10:00:00,33.72,33.79,33.67,33.7,15000.0,19.9571,19.9986,19.9275,19.9453,15000.0
2007-08-22 10:05:00,33.68,33.71,33.66,33.67,21600.0,19.9335,19.9512,19.9216,19.9275,21600.0
2007-08-22 10:10:00,33.67,33.73,33.65,33.67,22200.0,19.9275,19.963,19.9157,19.9275,22200.0
2007-08-22 10:15:00,33.65,33.68,33.61,33.65,43500.0,19.9157,19.9335,19.892,19.9157,43500.0
2007-08-22 10:20:00,33.66,33.7,33.64,33.68,12000.0,19.9216,19.9453,19.9098,19.9335,12000.0
2007-08-22 10:25:00,33.69,33.72,33.64,33.66,22200.0,19.9394,19.9571,19.9098,19.9216,22200.0
2007-08-22 10:30:00,33.66,33.67,33.57,33.67,21300.0,19.9216,19.9275,19.8684,19.9275,21300.0
2007-08-22 10:35:00,33.65,33.66,33.62,33.64,10300.0,19.9157,19.9216,19.8979,19.9098,10300.0
2007-08-22 10:40:00,33.64,33.64,33.61,33.64,8500.0,19.9098,19.9098,19.892,19.9098,8500.0
2007-08-22 10:45:00,33.64,33.68,33.64,33.67,34700.0,19.9098,19.9335,19.9098,19.9275,34700.0
2007-08-22 10:50:00,33.67,33.74,33.66,33.73,25800.0,19.9275,19.969,19.9216,19.963,25800.0
2007-08-22 10:55:00,33.74,33.78,33.73,33.76,21500.0,19.969,19.9926,19.963,19.9808,21500.0
2007-08-22 11:00:00,33.75,33.75,33.63,33.63,32400.0,19.9749,19.9749,19.9039,19.9039,32400.0
2007-08-22 11:05:00,33.63,33.64,33.58,33.63,21100.0,19.9039,19.9098,19.8743,19.9039,21100.0
2007-08-22 11:10:00,33.63,33.68,33.63,33.66,15200.0,19.9039,19.9335,19.9039,19.9216,15200.0
2007-08-22 11:15:00,33.65,33.66,33.63,33.65,7500.0,19.9157,19.9216,19.9039,19.9157,7500.0
2007-08-22 11:20:00,33.65,33.68,33.63,33.67,10800.0,19.9157,19.9335,19.9039,19.9275,10800.0
2007-08-22 11:25:00,33.67,33.72,33.66,33.7,19200.0,19.9275,19.9571,19.9216,19.9453,19200.0
2007-08-22 11:30:00,33.69,33.7,33.63,33.65,13500.0,19.9394,19.9453,19.9039,19.9157,13500.0
2007-08-22 11:35:00,33.66,33.75,33.65,33.73,17600.0,19.9216,19.9749,19.9157,19.963,17600.0
2007-08-22 11:40:00,33.73,33.74,33.7,33.72,12600.0,19.963,19.969,19.9453,19.9571,12600.0
2007-08-22 11:45:00,33.74,33.75,33.72,33.75,15500.0,19.969,19.9749,19.9571,19.9749,15500.0
2007-08-22 11:50:00,33.73,33.77,33.73,33.75,7400.0,19.963,19.9867,19.963,19.9749,7400.0
2007-08-22 11:55:00,33.75,33.78,33.75,33.77,5500.0,19.9749,19.9926,19.9749,19.9867,5500.0
2007-08-22 12:00:00,33.77,33.79,33.73,33.73,11800.0,19.9867,19.9986,19.963,19.963,11800.0
2007-08-22 12:05:00,33.73,33.79,33.72,33.78,8700.0,19.963,19.9986,19.9571,19.9926,8700.0
2007-08-22 12:10:00,33.79,33.8,33.76,33.76,9900.0,19.9986,20.0045,19.9808,19.9808,9900.0
2007-08-22 12:15:00,33.77,33.78,33.72,33.72,6800.0,19.9867,19.9926,19.9571,19.9571,6800.0
2007-08-22 12:20:00,33.72,33.74,33.68,33.68,10600.0,19.9571,19.969,19.9335,19.9335,10600.0
2007-08-22 12:25:00,33.67,33.69,33.6,33.6,11300.0,19.9275,19.9394,19.8861,19.8861,11300.0
2007-08-22 12:30:00,33.6,33.6,33.45,33.49,25400.0,19.8861,19.8861,19.7973,19.821,25400.0
2007-08-22 12:35:00,33.49,33.56,33.48,33.54,16200.0,19.821,19.8624,19.8151,19.8506,16200.0
2007-08-22 12:40:00,33.56,33.63,33.54,33.57,22600.0,19.8624,19.9039,19.8506,19.8684,22600.0
2007-08-22 12:45:00,33.54,33.69,33.54,33.67,11400.0,19.8506,19.9394,19.8506,19.9275,11400.0
2007-08-22 12:50:00,33.69,33.69,33.54,33.57,13200.0,19.9394,19.9394,19.8506,19.8684,13200.0
2007-08-22 12:55:00,33.56,33.59,33.55,33.56,7200.0,19.8624,19.8802,19.8565,19.8624,7200.0
2007-08-22 13:00:00,33.56,33.63,33.55,33.63,28100.0,19.8624,19.9039,19.8565,19.9039,28100.0
2007-08-22 13:05:00,33.62,33.66,33.6,33.66,17200.0,19.8979,19.9216,19.8861,19.9216,17200.0
2007-08-22 13:10:00,33.65,33.66,33.59,33.59,8400.0,19.9157,19.9216,19.8802,19.8802,8400.0
2007-08-22 13:15:00,33.58,33.6,33.55,33.6,12800.0,19.8743,19.8861,19.8565,19.8861,12800.0
2007-08-22 13:20:00,33.59,33.65,33.58,33.65,14700.0,19.8802,19.9157,19.8743,19.9157,14700.0
2007-08-22 13:25:00,33.65,33.69,33.64,33.64,25300.0,19.9157,19.9394,19.9098,19.9098,25300.0
2007-08-22 13:30:00,33.64,33.65,33.62,33.63,3900.0,19.9098,19.9157,19.8979,19.9039,3900.0
2007-08-22 13:35:00,33.62,33.66,33.62,33.65,11900.0,19.8979,19.9216,19.8979,19.9157,11900.0
2007-08-22 13:40:00,33.64,33.68,33.64,33.67,27700.0,19.9098,19.9335,19.9098,19.9275,27700.0
2007-08-22 13:45:00,33.67,33.7,33.67,33.69,13100.0,19.9275,19.9453,19.9275,19.9394,13100.0
2007-08-22 13:50:00,33.69,33.71,33.68,33.69,27400.0,19.9394,19.9512,19.9335,19.9394,27400.0
2007-08-22 13:55:00,33.7,33.74,33.69,33.72,30000.0,19.9453,19.969,19.9394,19.9571,30000.0
2007-08-22 14:00:00,33.72,33.73,33.69,33.69,15700.0,19.9571,19.963,19.9394,19.9394,15700.0
2007-08-22 14:05:00,33.71,33.71,33.69,33.7,28400.0,19.9512,19.9512,19.9394,19.9453,28400.0
2007-08-22 14:10:00,33.69,33.7,33.67,33.67,23000.0,19.9394,19.9453,19.9275,19.9275,23000.0
2007-08-22 14:15:00,33.67,33.67,33.62,33.67,13600.0,19.9275,19.9275,19.8979,19.9275,13600.0
2007-08-22 14:20:00,33.67,33.69,33.6,33.6,19500.0,19.9275,19.9394,19.8861,19.8861,19500.0
2007-08-22 14:25:00,33.6,33.6,33.56,33.58,20900.0,19.8861,19.8861,19.8624,19.8743,20900.0
2007-08-22 14:30:00,33.59,33.6,33.51,33.54,16500.0,19.8802,19.8861,19.8328,19.8506,16500.0
2007-08-22 14:35:00,33.52,33.63,33.49,33.62,20000.0,19.8388,19.9039,19.821,19.8979,20000.0
2007-08-22 14:40:00,33.61,33.69,33.61,33.68,26300.0,19.892,19.9394,19.892,19.9335,26300.0
2007-08-22 14:45:00,33.68,33.7,33.66,33.68,18100.0,19.9335,19.9453,19.9216,19.9335,18100.0
2007-08-22 14:50:00,33.68,33.75,33.68,33.69,24100.0,19.9335,19.9749,19.9335,19.9394,24100.0
2007-08-22 14:55:00,33.69,33.72,33.69,33.71,23200.0,19.9394,19.9571,19.9394,19.9512,23200.0
2007-08-22 15:00:00,33.71,33.72,33.68,33.69,31100.0,19.9512,19.9571,19.9335,19.9394,31100.0
2007-08-22 15:05:00,33.7,33.7,33.68,33.68,15200.0,19.9453,19.9453,19.9335,19.9335,15200.0
2007-08-22 15:10:00,33.68,33.71,33.68,33.69,15500.0,19.9335,19.9512,19.9335,19.9394,15500.0
2007-08-22 15:15:00,33.7,33.73,33.68,33.7,42800.0,19.9453,19.963,19.9335,19.9453,42800.0
2007-08-22 15:20:00,33.73,33.77,33.7,33.7,28000.0,19.963,19.9867,19.9453,19.9453,28000.0
2007-08-22 15:25:00,33.71,33.76,33.7,33.75,15100.0,19.9512,19.9808,19.9453,19.9749,15100.0
2007-08-22 15:30:00,33.76,33.79,33.72,33.79,38600.0,19.9808,19.9986,19.9571,19.9986,38600.0
2007-08-22 15:35:00,33.79,33.81,33.77,33.78,33700.0,19.9986,20.0104,19.9867,19.9926,33700.0
2007-08-22 15:40:00,33.78,33.83,33.76,33.82,36200.0,19.9926,20.0222,19.9808,20.0163,36200.0
2007-08-22 15:45:00,33.82,33.83,33.73,33.74,103400.0,20.0163,20.0222,19.963,19.969,103400.0
2007-08-22 15:50:00,33.74,33.75,33.69,33.73,42600.0,19.969,19.9749,19.9394,19.963,42600.0
2007-08-22 15:55:00,33.74,33.82,33.72,33.8,67200.0,19.969,20.0163,19.9571,20.0045,67200.0
2007-08-23 09:30:00,33.98,33.99,33.9,33.97,31400.0,20.111,20.1169,20.0637,20.1051,31400.0
2007-08-23 09:35:00,33.96,33.97,33.89,33.9,14700.0,20.0992,20.1051,20.0577,20.0637,14700.0
2007-08-23 09:40:00,33.9,33.96,33.9,33.92,12700.0,20.0637,20.0992,20.0637,20.0755,12700.0
2007-08-23 09:45:00,33.91,33.91,33.82,33.87,22800.0,20.0696,20.0696,20.0163,20.0459,22800.0
2007-08-23 09:50:00,33.86,33.87,33.74,33.77,27800.0,20.04,20.0459,19.969,19.9867,27800.0
2007-08-23 09:55:00,33.76,33.79,33.73,33.78,15500.0,19.9808,19.9986,19.963,19.9926,15500.0
2007-08-23 10:00:00,33.79,33.83,33.78,33.8,19800.0,19.9986,20.0222,19.9926,20.0045,19800.0
2007-08-23 10:05:00,33.8,33.83,33.74,33.74,24500.0,20.0045,20.0222,19.969,19.969,24500.0
2007-08-23 10:10:00,33.74,33.77,33.71,33.76,7000.0,19.969,19.9867,19.9512,19.9808,7000.0
2007-08-23 10:15:00,33.76,33.77,33.73,33.74,18000.0,19.9808,19.9867,19.963,19.969,18000.0
2007-08-23 10:20:00,33.73,33.75,33.7,33.7,21800.0,19.963,19.9749,19.9453,19.9453,21800.0
2007-08-23 10:25:00,33.7,33.7,33.66,33.68,11300.0,19.9453,19.9453,19.9216,19.9335,11300.0
2007-08-23 10:30:00,33.67,33.7,33.64,33.7,25700.0,19.9275,19.9453,19.9098,19.9453,25700.0
2007-08-23 10:35:00,33.71,33.71,33.64,33.65,21500.0,19.9512,19.9512,19.9098,19.9157,21500.0
2007-08-23 10:40:00,33.64,33.71,33.64,33.7,18900.0,19.9098,19.9512,19.9098,19.9453,18900.0
2007-08-23 10:45:00,33.71,33.71,33.68,33.68,13600.0,19.9512,19.9512,19.9335,19.9335,13600.0
2007-08-23 10:50:00,33.68,33.69,33.62,33.63,14600.0,19.9335,19.9394,19.8979,19.9039,14600.0
2007-08-23 10:55:00,33.63,33.64,33.59,33.6,13300.0,19.9039,19.9098,19.8802,19.8861,13300.0
2007-08-23 11:00:00,33.6,33.61,33.5,33.51,22000.0,19.8861,19.892,19.8269,19.8328,22000.0
2007-08-23 11:05:00,33.51,33.52,33.49,33.5,10000.0,19.8328,19.8388,19.821,19.8269,10000.0
2007-08-23 11:10:00,33.51,33.51,33.42,33.43,27700.0,19.8328,19.8328,19.7796,19.7855,27700.0
2007-08-23 11:15:00,33.43,33.45,33.42,33.44,18700.0,19.7855,19.7973,19.7796,19.7914,18700.0
2007-08-23 11:20:00,33.45,33.45,33.4,33.41,32300.0,19.7973,19.7973,19.7677,19.7737,32300.0
2007-08-23 11:25:00,33.41,33.41,33.32,33.34,53900.0,19.7737,19.7737,19.7204,19.7322,53900.0
2007-08-23 11:30:00,33.33,33.33,33.28,33.28,51600.0,19.7263,19.7263,19.6967,19.6967,51600.0
2007-08-23 11:35:00,33.29,33.34,33.27,33.34,18300.0,19.7026,19.7322,19.6908,19.7322,18300.0
2007-08-23 11:40:00,33.33,33.36,33.28,33.29,35400.0,19.7263,19.7441,19.6967,19.7026,35400.0
2007-08-23 11:45:00,33.29,33.37,33.27,33.36,22100.0,19.7026,19.75,19.6908,19.7441,22100.0
2007-08-23 11:50:00,33.36,33.36,33.33,33.35,20900.0,19.7441,19.7441,19.7263,19.7381,20900.0
2007-08-23 11:55:00,33.35,33.35,33.24,33.25,36100.0,19.7381,19.7381,19.673,19.679,36100.0
2007-08-23 12:00:00,33.25,33.28,33.23,33.27,9800.0,19.679,19.6967,19.6671,19.6908,9800.0
2007-08-23 12:05:00,33.28,33.3,33.27,33.28,10700.0,19.6967,19.7086,19.6908,19.6967,10700.0
2007-08-23 12:10:00,33.28,33.32,33.28,33.3,17900.0,19.6967,19.7204,19.6967,19.7086,17900.0
2007-08-23 12:15:00,33.29,33.3,33.23,33.3,27500.0,19.7026,19.7086,19.6671,19.7086,27500.0
2007-08-23 12:20:00,33.31,33.34,33.3,33.31,12800.0,19.7145,19.7322,19.7086,19.7145,12800.0
2007-08-23 12:25:00,33.33,33.33,33.23,33.25,17700.0,19.7263,19.7263,19.6671,19.679,17700.0
2007-08-23 12:30:00,33.26,33.27,33.23,33.23,13800.0,19.6849,19.6908,19.6671,19.6671,13800.0
2007-08-23 12:35:00,33.24,33.31,33.23,33.31,14200.0,19.673,19.7145,19.6671,19.7145,14200.0
2007-08-23 12:40:00,33.31,33.34,33.3,33.31,19400.0,19.7145,19.7322,19.7086,19.7145,19400.0
2007-08-23 12:45:00,33.31,33.31,33.25,33.26,16300.0,19.7145,19.7145,19.679,19.6849,16300.0
2007-08-23 12:50:00,33.27,33.27,33.17,33.17,28600.0,19.6908,19.6908,19.6316,19.6316,28600.0
2007-08-23 12:55:00,33.19,33.2,33.14,33.18,21700.0,19.6435,19.6494,19.6139,19.6375,21700.0
2007-08-23 13:00:00,33.16,33.2,33.15,33.19,10100.0,19.6257,19.6494,19.6198,19.6435,10100.0
2007-08-23 13:05:00,33.2,33.25,33.2,33.23,12400.0,19.6494,19.679,19.6494,19.6671,12400.0
2007-08-23 13:10:00,33.24,33.27,33.24,33.27,9100.0,19.673,19.6908,19.673,19.6908,9100.0
2007-08-23 13:15:00,33.26,33.28,33.22,33.24,15400.0,19.6849,19.6967,19.6612,19.673,15400.0
2007-08-23 13:20:00,33.24,33.24,33.2,33.22,17700.0,19.673,19.673,19.6494,19.6612,17700.0
2007-08-23 13:25:00,33.22,33.22,33.19,33.22,7500.0,19.6612,19.6612,19.6435,19.6612,7500.0
2007-08-23 13:30:00,33.22,33.29,33.21,33.28,23900.0,19.6612,19.7026,19.6553,19.6967,23900.0
2007-08-23 13:35:00,33.28,33.33,33.27,33.33,15300.0,19.6967,19.7263,19.6908,19.7263,15300.0
2007-08-23 13:40:00,33.34,33.5,33.33,33.48,47800.0,19.7322,19.8269,19.7263,19.8151,47800.0
2007-08-23 13:45:00,33.48,33.48,33.36,33.37,25500.0,19.8151,19.8151,19.7441,19.75,25500.0
2007-08-23 13:50:00,33.36,33.39,33.35,33.38,8100.0,19.7441,19.7618,19.7381,19.7559,8100.0
2007-08-23 13:55:00,33.38,33.44,33.37,33.44,14600.0,19.7559,19.7914,19.75,19.7914,14600.0
2007-08-23 14:00:00,33.43,33.47,33.43,33.45,12800.0,19.7855,19.8092,19.7855,19.7973,12800.0
2007-08-23 14:05:00,33.45,33.46,33.41,33.42,13400.0,19.7973,19.8032,19.7737,19.7796,13400.0
2007-08-23 14:10:00,33.43,33.49,33.43,33.49,11300.0,19.7855,19.821,19.7855,19.821,11300.0
2007-08-23 14:15:00,33.49,33.5,33.48,33.49,13100.0,19.821,19.8269,19.8151,19.821,13100.0
2007-08-23 14:20:00,33.5,33.5,33.46,33.46,17000.0,19.8269,19.8269,19.8032,19.8032,17000.0
2007-08-23 14:25:00,33.47,33.47,33.45,33.46,11000.0,19.8092,19.8092,19.7973,19.8032,11000.0
2007-08-23 14:30:00,33.46,33.47,33.46,33.47,6700.0,19.8032,19.8092,19.8032,19.8092,6700.0
2007-08-23 14:35:00,33.47,33.49,33.45,33.46,24800.0,19.8092,19.821,19.7973,19.8032,24800.0
2007-08-23 14:40:00,33.45,33.46,33.37,33.4,25800.0,19.7973,19.8032,19.75,19.7677,25800.0
2007-08-23 14:45:00,33.4,33.42,33.36,33.37,27900.0,19.7677,19.7796,19.7441,19.75,27900.0
2007-08-23 14:50:00,33.38,33.38,33.36,33.37,14900.0,19.7559,19.7559,19.7441,19.75,14900.0
2007-08-23 14:55:00,33.36,33.39,33.36,33.39,16300.0,19.7441,19.7618,19.7441,19.7618,16300.0
2007-08-23 15:00:00,33.39,33.44,33.36,33.43,33700.0,19.7618,19.7914,19.7441,19.7855,33700.0
2007-08-23 15:05:00,33.43,33.43,33.38,33.39,18000.0,19.7855,19.7855,19.7559,19.7618,18000.0
2007-08-23 15:10:00,33.4,33.41,33.38,33.4,21400.0,19.7677,19.7737,19.7559,19.7677,21400.0
2007-08-23 15:15:00,33.39,33.45,33.38,33.45,28900.0,19.7618,19.7973,19.7559,19.7973,28900.0
2007-08-23 15:20:00,33.45,33.59,33.44,33.56,32400.0,19.7973,19.8802,19.7914,19.8624,32400.0
2007-08-23 15:25:00,33.56,33.59,33.55,33.57,28600.0,19.8624,19.8802,19.8565,19.8684,28600.0
2007-08-23 15:30:00,33.55,33.55,33.51,33.53,14300.0,19.8565,19.8565,19.8328,19.8447,14300.0
2007-08-23 15:35:00,33.52,33.53,33.45,33.46,36700.0,19.8388,19.8447,19.7973,19.8032,36700.0
2007-08-23 15:40:00,33.45,33.5,33.42,33.47,22700.0,19.7973,19.8269,19.7796,19.8092,22700.0
2007-08-23 15:45:00,33.48,33.53,33.46,33.49,34100.0,19.8151,19.8447,19.8032,19.821,34100.0
2007-08-23 15:50:00,33.48,33.53,33.47,33.51,45100.0,19.8151,19.8447,19.8092,19.8328,45100.0
2007-08-23 15:55:00,33.52,33.56,33.49,33.52,46200.0,19.8388,19.8624,19.821,19.8388,46200.0
2007-08-24 09:30:00,33.45,33.64,33.43,33.54,25800.0,19.7973,19.9098,19.7855,19.8506,25800.0
2007-08-24 09:35:00,33.56,33.59,33.47,33.54,13800.0,19.8624,19.8802,19.8092,19.8506,13800.0
2007-08-24 09:40:00,33.55,33.59,33.45,33.45,18400.0,19.8565,19.8802,19.7973,19.7973,18400.0
2007-08-24 09:45:00,33.45,33.46,33.38,33.43,22500.0,19.7973,19.8032,19.7559,19.7855,22500.0
2007-08-24 09:50:00,33.42,33.46,33.32,33.46,28900.0,19.7796,19.8032,19.7204,19.8032,28900.0
2007-08-24 09:55:00,33.46,33.46,33.31,33.31,20100.0,19.8032,19.8032,19.7145,19.7145,20100.0
2007-08-24 10:00:00,33.31,33.57,33.31,33.51,41200.0,19.7145,19.8684,19.7145,19.8328,41200.0
2007-08-24 10:05:00,33.49,33.55,33.47,33.51,17700.0,19.821,19.8565,19.8092,19.8328,17700.0
2007-08-24 10:10:00,33.52,33.52,33.41,33.41,20200.0,19.8388,19.8388,19.7737,19.7737,20200.0
2007-08-24 10:15:00,33.42,33.48,33.42,33.46,17000.0,19.7796,19.8151,19.7796,19.8032,17000.0
2007-08-24 10:20:00,33.48,33.5,33.46,33.47,22700.0,19.8151,19.8269,19.8032,19.8092,22700.0
2007-08-24 10:25:00,33.47,33.47,33.39,33.4,26900.0,19.8092,19.8092,19.7618,19.7677,26900.0
2007-08-24 10:30:00,33.4,33.44,33.39,33.4,18400.0,19.7677,19.7914,19.7618,19.7677,18400.0
2007-08-24 10:35:00,33.39,33.41,33.38,33.38,11700.0,19.7618,19.7737,19.7559,19.7559,11700.0
2007-08-24 10:40:00,33.39,33.4,33.37,33.39,6100.0,19.7618,19.7677,19.75,19.7618,6100.0
2007-08-24 10:45:00,33.38,33.39,33.36,33.38,16900.0,19.7559,19.7618,19.7441,19.7559,16900.0
2007-08-24 10:50:00,33.37,33.37,33.32,33.34,23900.0,19.75,19.75,19.7204,19.7322,23900.0
2007-08-24 10:55:00,33.35,33.37,33.34,33.36,12900.0,19.7381,19.75,19.7322,19.7441,12900.0
2007-08-24 11:00:00,33.36,33.38,33.35,33.36,11800.0,19.7441,19.7559,19.7381,19.7441,11800.0
2007-08-24 11:05:00,33.38,33.38,33.36,33.37,14400.0,19.7559,19.7559,19.7441,19.75,14400.0
2007-08-24 11:10:00,33.38,33.38,33.36,33.36,5800.0,19.7559,19.7559,19.7441,19.7441,5800.0
2007-08-24 11:15:00,33.36,33.37,33.3,33.32,25700.0,19.7441,19.75,19.7086,19.7204,25700.0
2007-08-24 11:20:00,33.32,33.33,33.32,33.33,6800.0,19.7204,19.7263,19.7204,19.7263,6800.0
2007-08-24 11:25:00,33.32,33.33,33.31,33.31,16100.0,19.7204,19.7263,19.7145,19.7145,16100.0
2007-08-24 11:30:00,33.31,33.35,33.31,33.34,23800.0,19.7145,19.7381,19.7145,19.7322,23800.0
2007-08-24 11:35:00,33.35,33.35,33.33,33.34,9100.0,19.7381,19.7381,19.7263,19.7322,9100.0
2007-08-24 11:40:00,33.34,33.34,33.31,33.33,15200.0,19.7322,19.7322,19.7145,19.7263,15200.0
2007-08-24 11:45:00,33.33,33.35,33.32,33.35,24900.0,19.7263,19.7381,19.7204,19.7381,24900.0
2007-08-24 11:50:00,33.35,33.38,33.35,33.38,22000.0,19.7381,19.7559,19.7381,19.7559,22000.0
2007-08-24 11:55:00,33.37,33.39,33.32,33.33,14300.0,19.75,19.7618,19.7204,19.7263,14300.0
2007-08-24 12:00:00,33.33,33.33,33.27,33.27,14000.0,19.7263,19.7263,19.6908,19.6908,14000.0
2007-08-24 12:05:00,33.27,33.29,33.26,33.28,12000.0,19.6908,19.7026,19.6849,19.6967,12000.0
2007-08-24 12:10:00,33.27,33.27,33.25,33.27,15600.0,19.6908,19.6908,19.679,19.6908,15600.0
2007-08-24 12:15:00,33.27,33.38,33.27,33.38,20900.0,19.6908,19.7559,19.6908,19.7559,20900.0
2007-08-24 12:20:00,33.38,33.47,33.38,33.44,35100.0,19.7559,19.8092,19.7559,19.7914,35100.0
2007-08-24 12:25:00,33.44,33.45,33.39,33.39,15100.0,19.7914,19.7973,19.7618,19.7618,15100.0
2007-08-24 12:30:00,33.39,33.4,33.38,33.39,10300.0,19.7618,19.7677,19.7559,19.7618,10300.0
2007-08-24 12:35:00,33.39,33.4,33.38,33.4,9600.0,19.7618,19.7677,19.7559,19.7677,9600.0
2007-08-24 12:40:00,33.4,33.45,33.39,33.45,13300.0,19.7677,19.7973,19.7618,19.7973,13300.0
2007-08-24 12:45:00,33.44,33.45,33.41,33.42,13900.0,19.7914,19.7973,19.7737,19.7796,13900.0
2007-08-24 12:50:00,33.42,33.42,33.41,33.41,8400.0,19.7796,19.7796,19.7737,19.7737,8400.0
2007-08-24 12:55:00,33.42,33.44,33.41,33.44,7400.0,19.7796,19.7914,19.7737,19.7914,7400.0
2007-08-24 13:00:00,33.44,33.45,33.43,33.44,7700.0,19.7914,19.7973,19.7855,19.7914,7700.0
2007-08-24 13:05:00,33.44,33.45,33.44,33.44,10200.0,19.7914,19.7973,19.7914,19.7914,10200.0
2007-08-24 13:10:00,33.44,33.47,33.44,33.45,29300.0,19.7914,19.8092,19.7914,19.7973,29300.0
2007-08-24 13:15:00,33.45,33.48,33.45,33.47,6900.0,19.7973,19.8151,19.7973,19.8092,6900.0
2007-08-24 13:20:00,33.47,33.49,33.47,33.49,6600.0,19.8092,19.821,19.8092,19.821,6600.0
2007-08-24 13:25:00,33.48,33.5,33.48,33.5,12800.0,19.8151,19.8269,19.8151,19.8269,12800.0
2007-08-24 13:30:00,33.49,33.5,33.47,33.47,12800.0,19.821,19.8269,19.8092,19.8092,12800.0
2007-08-24 13:35:00,33.47,33.51,33.46,33.51,22100.0,19.8092,19.8328,19.8032,19.8328,22100.0
2007-08-24 13:40:00,33.5,33.52,33.48,33.5,29000.0,19.8269,19.8388,19.8151,19.8269,29000.0
2007-08-24 13:45:00,33.5,33.51,33.48,33.5,12900.0,19.8269,19.8328,19.8151,19.8269,12900.0
2007-08-24 13:50:00,33.49,33.5,33.49,33.5,10800.0,19.821,19.8269,19.821,19.8269,10800.0
2007-08-24 13:55:00,33.5,33.51,33.45,33.47,26500.0,19.8269,19.8328,19.7973,19.8092,26500.0
2007-08-24 14:00:00,33.47,33.5,33.47,33.49,6800.0,19.8092,19.8269,19.8092,19.821,6800.0
2007-08-24 14:05:00,33.49,33.53,33.49,33.52,51200.0,19.821,19.8447,19.821,19.8388,51200.0
2007-08-24 14:10:00,33.51,33.53,33.51,33.53,14200.0,19.8328,19.8447,19.8328,19.8447,14200.0
2007-08-24 14:15:00,33.52,33.53,33.51,33.52,8400.0,19.8388,19.8447,19.8328,19.8388,8400.0
2007-08-24 14:20:00,33.52,33.54,33.52,33.54,6500.0,19.8388,19.8506,19.8388,19.8506,6500.0
2007-08-24 14:25:00,33.54,33.6,33.54,33.6,18100.0,19.8506,19.8861,19.8506,19.8861,18100.0
2007-08-24 14:30:00,33.59,33.59,33.54,33.56,25200.0,19.8802,19.8802,19.8506,19.8624,25200.0
2007-08-24 14:35:00,33.56,33.57,33.55,33.56,9700.0,19.8624,19.8684,19.8565,19.8624,9700.0
2007-08-24 14:40:00,33.55,33.57,33.54,33.54,11800.0,19.8565,19.8684,19.8506,19.8506,11800.0
2007-08-24 14:45:00,33.55,33.59,33.54,33.59,16000.0,19.8565,19.8802,19.8506,19.8802,16000.0
2007-08-24 14:50:00,33.6,33.68,33.59,33.61,33900.0,19.8861,19.9335,19.8802,19.892,33900.0
2007-08-24 14:55:00,33.61,33.62,33.59,33.62,19300.0,19.892,19.8979,19.8802,19.8979,19300.0
2007-08-24 15:00:00,33.61,33.62,33.59,33.6,18100.0,19.892,19.8979,19.8802,19.8861,18100.0
2007-08-24 15:05:00,33.59,33.63,33.59,33.62,7400.0,19.8802,19.9039,19.8802,19.8979,7400.0
2007-08-24 15:10:00,33.62,33.63,33.58,33.6,16600.0,19.8979,19.9039,19.8743,19.8861,16600.0
2007-08-24 15:15:00,33.6,33.65,33.59,33.63,13000.0,19.8861,19.9157,19.8802,19.9039,13000.0
2007-08-24 15:20:00,33.63,33.63,33.57,33.62,21300.0,19.9039,19.9039,19.8684,19.8979,21300.0
2007-08-24 15:25:00,33.61,33.66,33.61,33.64,12800.0,19.892,19.9216,19.892,19.9098,12800.0
2007-08-24 15:30:00,33.65,33.77,33.65,33.74,58600.0,19.9157,19.9867,19.9157,19.969,58600.0
2007-08-24 15:35:00,33.74,33.76,33.71,33.75,30900.0,19.969,19.9808,19.9512,19.9749,30900.0
2007-08-24 15:40:00,33.75,33.81,33.73,33.8,36700.0,19.9749,20.0104,19.963,20.0045,36700.0
2007-08-24 15:45:00,33.79,33.81,33.77,33.79,38600.0,19.9986,20.0104,19.9867,19.9986,38600.0
2007-08-24 15:50:00,33.8,33.81,33.77,33.79,31400.0,20.0045,20.0104,19.9867,19.9986,31400.0
2007-08-24 15:55:00,33.8,33.82,33.73,33.75,71500.0,20.0045,20.0163,19.963,19.9749,71500.0
2007-08-27 09:30:00,33.6,33.75,33.57,33.75,31000.0,19.8861,19.9749,19.8684,19.9749,31000.0
2007-08-27 09:35:00,33.74,33.8,33.69,33.72,10500.0,19.969,20.0045,19.9394,19.9571,10500.0
2007-08-27 09:40:00,33.71,33.78,33.7,33.73,16300.0,19.9512,19.9926,19.9453,19.963,16300.0
2007-08-27 09:45:00,33.72,33.78,33.66,33.78,20800.0,19.9571,19.9926,19.9216,19.9926,20800.0
2007-08-27 09:50:00,33.78,33.81,33.76,33.8,9100.0,19.9926,20.0104,19.9808,20.0045,9100.0
2007-08-27 09:55:00,33.79,33.85,33.79,33.83,9800.0,19.9986,20.0341,19.9986,20.0222,9800.0
2007-08-27 10:00:00,33.84,33.87,33.8,33.85,16200.0,20.0282,20.0459,20.0045,20.0341,16200.0
2007-08-27 10:05:00,33.87,33.87,33.78,33.85,10600.0,20.0459,20.0459,19.9926,20.0341,10600.0
2007-08-27 10:10:00,33.82,33.85,33.81,33.82,4200.0,20.0163,20.0341,20.0104,20.0163,4200.0
2007-08-27 10:15:00,33.81,33.83,33.8,33.81,7500.0,20.0104,20.0222,20.0045,20.0104,7500.0
2007-08-27 10:20:00,33.82,33.82,33.78,33.79,9900.0,20.0163,20.0163,19.9926,19.9986,9900.0
2007-08-27 10:25:00,33.79,33.8,33.78,33.8,11400.0,19.9986,20.0045,19.9926,20.0045,11400.0
2007-08-27 10:30:00,33.8,33.82,33.8,33.81,7500.0,20.0045,20.0163,20.0045,20.0104,7500.0
2007-08-27 10:35:00,33.82,33.82,33.76,33.82,26500.0,20.0163,20.0163,19.9808,20.0163,26500.0
2007-08-27 10:40:00,33.82,33.83,33.81,33.81,12800.0,20.0163,20.0222,20.0104,20.0104,12800.0
2007-08-27 10:45:00,33.81,33.85,33.81,33.84,20600.0,20.0104,20.0341,20.0104,20.0282,20600.0
2007-08-27 10:50:00,33.84,33.9,33.84,33.87,23200.0,20.0282,20.0637,20.0282,20.0459,23200.0
2007-08-27 10:55:00,33.89,33.93,33.86,33.86,13200.0,20.0577,20.0814,20.04,20.04,13200.0
2007-08-27 11:00:00,33.86,33.86,33.84,33.84,7900.0,20.04,20.04,20.0282,20.0282,7900.0
2007-08-27 11:05:00,33.84,33.84,33.77,33.77,16000.0,20.0282,20.0282,19.9867,19.9867,16000.0
2007-08-27 11:10:00,33.77,33.77,33.71,33.72,16500.0,19.9867,19.9867,19.9512,19.9571,16500.0
2007-08-27 11:15:00,33.72,33.75,33.69,33.69,15700.0,19.9571,19.9749,19.9394,19.9394,15700.0
2007-08-27 11:20:00,33.7,33.7,33.67,33.67,6700.0,19.9453,19.9453,19.9275,19.9275,6700.0
2007-08-27 11:25:00,33.69,33.73,33.67,33.72,8200.0,19.9394,19.963,19.9275,19.9571,8200.0
2007-08-27 11:30:00,33.71,33.73,33.69,33.73,9600.0,19.9512,19.963,19.9394,19.963,9600.0
2007-08-27 11:35:00,33.72,33.76,33.71,33.72,10100.0,19.9571,19.9808,19.9512,19.9571,10100.0
2007-08-27 11:40:00,33.72,33.72,33.7,33.71,5700.0,19.9571,19.9571,19.9453,19.9512,5700.0
2007-08-27 11:45:00,33.72,33.73,33.71,33.71,5300.0,19.9571,19.963,19.9512,19.9512,5300.0
2007-08-27 11:50:00,33.7,33.72,33.69,33.7,8800.0,19.9453,19.9571,19.9394,19.9453,8800.0
2007-08-27 11:55:00,33.7,33.72,33.7,33.71,5800.0,19.9453,19.9571,19.9453,19.9512,5800.0
2007-08-27 12:00:00,33.71,33.72,33.68,33.69,15400.0,19.9512,19.9571,19.9335,19.9394,15400.0
2007-08-27 12:05:00,33.69,33.7,33.68,33.7,10100.0,19.9394,19.9453,19.9335,19.9453,10100.0
2007-08-27 12:10:00,33.7,33.74,33.69,33.71,13300.0,19.9453,19.969,19.9394,19.9512,13300.0
2007-08-27 12:15:00,33.73,33.73,33.71,33.72,9200.0,19.963,19.963,19.9512,19.9571,9200.0
2007-08-27 12:20:00,33.72,33.74,33.72,33.73,11000.0,19.9571,19.969,19.9571,19.963,11000.0
2007-08-27 12:25:00,33.72,33.73,33.69,33.69,6300.0,19.9571,19.963,19.9394,19.9394,6300.0
2007-08-27 12:30:00,33.69,33.7,33.68,33.7,8700.0,19.9394,19.9453,19.9335,19.9453,8700.0
2007-08-27 12:35:00,33.7,33.71,33.68,33.7,10000.0,19.9453,19.9512,19.9335,19.9453,10000.0
2007-08-27 12:40:00,33.69,33.73,33.68,33.72,27900.0,19.9394,19.963,19.9335,19.9571,27900.0
2007-08-27 12:45:00,33.71,33.71,33.7,33.7,6500.0,19.9512,19.9512,19.9453,19.9453,6500.0
2007-08-27 12:50:00,33.7,33.7,33.69,33.69,6300.0,19.9453,19.9453,19.9394,19.9394,6300.0
2007-08-27 12:55:00,33.7,33.71,33.68,33.7,15200.0,19.9453,19.9512,19.9335,19.9453,15200.0
2007-08-27 13:00:00,33.69,33.73,33.68,33.72,9300.0,19.9394,19.963,19.9335,19.9571,9300.0
2007-08-27 13:05:00,33.72,33.76,33.72,33.76,9900.0,19.9571,19.9808,19.9571,19.9808,9900.0
2007-08-27 13:10:00,33.75,33.76,33.73,33.73,8200.0,19.9749,19.9808,19.963,19.963,8200.0
2007-08-27 13:15:00,33.74,33.74,33.71,33.72,15200.0,19.969,19.969,19.9512,19.9571,15200.0
2007-08-27 13:20:00,33.72,33.72,33.7,33.7,5200.0,19.9571,19.9571,19.9453,19.9453,5200.0
2007-08-27 13:25:00,33.7,33.73,33.7,33.73,9100.0,19.9453,19.963,19.9453,19.963,9100.0
2007-08-27 13:30:00,33.73,33.74,33.71,33.73,6500.0,19.963,19.969,19.9512,19.963,6500.0
2007-08-27 13:35:00,33.74,33.75,33.69,33.69,16900.0,19.969,19.9749,19.9394,19.9394,16900.0
2007-08-27 13:40:00,33.69,33.7,33.68,33.69,6900.0,19.9394,19.9453,19.9335,19.9394,6900.0
2007-08-27 13:45:00,33.69,33.7,33.68,33.69,7400.0,19.9394,19.9453,19.9335,19.9394,7400.0
2007-08-27 13:50:00,33.69,33.71,33.68,33.68,15300.0,19.9394,19.9512,19.9335,19.9335,15300.0
2007-08-27 13:55:00,33.68,33.68,33.63,33.63,31800.0,19.9335,19.9335,19.9039,19.9039,31800.0
2007-08-27 14:00:00,33.64,33.65,33.62,33.63,13500.0,19.9098,19.9157,19.8979,19.9039,13500.0
2007-08-27 14:05:00,33.64,33.65,33.61,33.63,13700.0,19.9098,19.9157,19.892,19.9039,13700.0
2007-08-27 14:10:00,33.63,33.64,33.61,33.64,16200.0,19.9039,19.9098,19.892,19.9098,16200.0
2007-08-27 14:15:00,33.64,33.64,33.61,33.62,17700.0,19.9098,19.9098,19.892,19.8979,17700.0
2007-08-27 14:20:00,33.61,33.65,33.61,33.64,18500.0,19.892,19.9157,19.892,19.9098,18500.0
2007-08-27 14:25:00,33.63,33.64,33.61,33.63,8200.0,19.9039,19.9098,19.892,19.9039,8200.0
2007-08-27 14:30:00,33.63,33.7,33.63,33.68,13000.0,19.9039,19.9453,19.9039,19.9335,13000.0
2007-08-27 14:35:00,33.67,33.68,33.66,33.66,13600.0,19.9275,19.9335,19.9216,19.9216,13600.0
2007-08-27 14:40:00,33.66,33.68,33.65,33.65,12000.0,19.9216,19.9335,19.9157,19.9157,12000.0
2007-08-27 14:45:00,33.65,33.67,33.61,33.63,12500.0,19.9157,19.9275,19.892,19.9039,12500.0
2007-08-27 14:50:00,33.63,33.65,33.62,33.62,10100.0,19.9039,19.9157,19.8979,19.8979,10100.0
2007-08-27 14:55:00,33.63,33.64,33.57,33.57,19000.0,19.9039,19.9098,19.8684,19.8684,19000.0
2007-08-27 15:00:00,33.58,33.6,33.56,33.6,16300.0,19.8743,19.8861,19.8624,19.8861,16300.0
2007-08-27 15:05:00,33.59,33.61,33.58,33.59,12800.0,19.8802,19.892,19.8743,19.8802,12800.0
2007-08-27 15:10:00,33.59,33.65,33.59,33.62,13400.0,19.8802,19.9157,19.8802,19.8979,13400.0
2007-08-27 15:15:00,33.62,33.65,33.56,33.56,17200.0,19.8979,19.9157,19.8624,19.8624,17200.0
2007-08-27 15:20:00,33.56,33.59,33.55,33.56,12100.0,19.8624,19.8802,19.8565,19.8624,12100.0
2007-08-27 15:25:00,33.56,33.63,33.56,33.62,13200.0,19.8624,19.9039,19.8624,19.8979,13200.0
2007-08-27 15:30:00,33.63,33.66,33.61,33.62,18600.0,19.9039,19.9216,19.892,19.8979,18600.0
2007-08-27 15:35:00,33.62,33.63,33.61,33.62,9100.0,19.8979,19.9039,19.892,19.8979,9100.0
2007-08-27 15:40:00,33.63,33.69,33.62,33.67,15200.0,19.9039,19.9394,19.8979,19.9275,15200.0
2007-08-27 15:45:00,33.67,33.7,33.66,33.69,33500.0,19.9275,19.9453,19.9216,19.9394,33500.0
2007-08-27 15:50:00,33.68,33.68,33.53,33.56,67000.0,19.9335,19.9335,19.8447,19.8624,67000.0
2007-08-27 15:55:00,33.54,33.61,33.51,33.55,43400.0,19.8506,19.892,19.8328,19.8565,43400.0
2007-08-28 09:30:00,33.46,33.54,33.41,33.49,37700.0,19.8032,19.8506,19.7737,19.821,37700.0
2007-08-28 09:35:00,33.49,33.5,33.41,33.47,13000.0,19.821,19.8269,19.7737,19.8092,13000.0
2007-08-28 09:40:00,33.44,33.48,33.39,33.4,14900.0,19.7914,19.8151,19.7618,19.7677,14900.0
2007-08-28 09:45:00,33.4,33.45,33.4,33.42,17400.0,19.7677,19.7973,19.7677,19.7796,17400.0
2007-08-28 09:50:00,33.42,33.42,33.3,33.3,30700.0,19.7796,19.7796,19.7086,19.7086,30700.0
2007-08-28 09:55:00,33.3,33.31,33.23,33.25,29400.0,19.7086,19.7145,19.6671,19.679,29400.0
2007-08-28 10:00:00,33.25,33.27,33.16,33.19,29200.0,19.679,19.6908,19.6257,19.6435,29200.0
2007-08-28 10:05:00,33.2,33.24,33.17,33.21,31600.0,19.6494,19.673,19.6316,19.6553,31600.0
2007-08-28 10:10:00,33.21,33.23,33.2,33.22,13600.0,19.6553,19.6671,19.6494,19.6612,13600.0
2007-08-28 10:15:00,33.23,33.29,33.21,33.21,22600.0,19.6671,19.7026,19.6553,19.6553,22600.0
2007-08-28 10:20:00,33.21,33.22,33.17,33.19,24800.0,19.6553,19.6612,19.6316,19.6435,24800.0
2007-08-28 10:25:00,33.17,33.2,33.14,33.18,14300.0,19.6316,19.6494,19.6139,19.6375,14300.0
2007-08-28 10:30:00,33.18,33.21,33.14,33.2,16000.0,19.6375,19.6553,19.6139,19.6494,16000.0
2007-08-28 10:35:00,33.2,33.2,33.17,33.18,12000.0,19.6494,19.6494,19.6316,19.6375,12000.0
2007-08-28 10:40:00,33.18,33.19,33.12,33.13,20600.0,19.6375,19.6435,19.602,19.6079,20600.0
2007-08-28 10:45:00,33.14,33.16,33.1,33.11,13800.0,19.6139,19.6257,19.5902,19.5961,13800.0
2007-08-28 10:50:00,33.11,33.13,33.06,33.08,23000.0,19.5961,19.6079,19.5665,19.5783,23000.0
2007-08-28 10:55:00,33.08,33.18,33.08,33.16,14800.0,19.5783,19.6375,19.5783,19.6257,14800.0
2007-08-28 11:00:00,33.18,33.18,33.14,33.15,11300.0,19.6375,19.6375,19.6139,19.6198,11300.0
2007-08-28 11:05:00,33.14,33.2,33.13,33.15,26500.0,19.6139,19.6494,19.6079,19.6198,26500.0
2007-08-28 11:10:00,33.16,33.21,33.14,33.16,21900.0,19.6257,19.6553,19.6139,19.6257,21900.0
2007-08-28 11:15:00,33.18,33.23,33.17,33.23,18100.0,19.6375,19.6671,19.6316,19.6671,18100.0
2007-08-28 11:20:00,33.22,33.33,33.22,33.33,22000.0,19.6612,19.7263,19.6612,19.7263,22000.0
2007-08-28 11:25:00,33.33,33.38,33.31,33.38,21200.0,19.7263,19.7559,19.7145,19.7559,21200.0
2007-08-28 11:30:00,33.39,33.44,33.39,33.4,18800.0,19.7618,19.7914,19.7618,19.7677,18800.0
2007-08-28 11:35:00,33.4,33.42,33.35,33.35,12800.0,19.7677,19.7796,19.7381,19.7381,12800.0
2007-08-28 11:40:00,33.35,33.38,33.3,33.3,14400.0,19.7381,19.7559,19.7086,19.7086,14400.0
2007-08-28 11:45:00,33.3,33.31,33.24,33.3,13600.0,19.7086,19.7145,19.673,19.7086,13600.0
2007-08-28 11:50:00,33.3,33.3,33.24,33.27,9600.0,19.7086,19.7086,19.673,19.6908,9600.0
2007-08-28 11:55:00,33.24,33.32,33.24,33.29,5800.0,19.673,19.7204,19.673,19.7026,5800.0
2007-08-28 12:00:00,33.32,33.38,33.31,33.33,122900.0,19.7204,19.7559,19.7145,19.7263,122900.0
2007-08-28 12:05:00,33.34,33.38,33.34,33.36,8600.0,19.7322,19.7559,19.7322,19.7441,8600.0
2007-08-28 12:10:00,33.37,33.38,33.33,33.35,9000.0,19.75,19.7559,19.7263,19.7381,9000.0
2007-08-28 12:15:00,33.35,33.37,33.33,33.34,12200.0,19.7381,19.75,19.7263,19.7322,12200.0
2007-08-28 12:20:00,33.33,33.36,33.31,33.36,14500.0,19.7263,19.7441,19.7145,19.7441,14500.0
2007-08-28 12:25:00,33.35,33.36,33.3,33.3,9400.0,19.7381,19.7441,19.7086,19.7086,9400.0
2007-08-28 12:30:00,33.33,33.36,33.32,33.35,5600.0,19.7263,19.7441,19.7204,19.7381,5600.0
2007-08-28 12:35:00,33.34,33.38,33.33,33.34,12500.0,19.7322,19.7559,19.7263,19.7322,12500.0
2007-08-28 12:40:00,33.35,33.36,33.32,33.35,4700.0,19.7381,19.7441,19.7204,19.7381,4700.0
2007-08-28 12:45:00,33.35,33.35,33.32,33.33,4900.0,19.7381,19.7381,19.7204,19.7263,4900.0
2007-08-28 12:50:00,33.33,33.38,33.33,33.38,11500.0,19.7263,19.7559,19.7263,19.7559,11500.0
2007-08-28 12:55:00,33.37,33.38,33.34,33.35,14400.0,19.75,19.7559,19.7322,19.7381,14400.0
2007-08-28 13:00:00,33.35,33.36,33.32,33.32,7600.0,19.7381,19.7441,19.7204,19.7204,7600.0
2007-08-28 13:05:00,33.31,33.34,33.29,33.32,21800.0,19.7145,19.7322,19.7026,19.7204,21800.0
2007-08-28 13:10:00,33.31,33.33,33.3,33.32,6500.0,19.7145,19.7263,19.7086,19.7204,6500.0
2007-08-28 13:15:00,33.32,33.37,33.28,33.37,21800.0,19.7204,19.75,19.6967,19.75,21800.0
2007-08-28 13:20:00,33.38,33.38,33.35,33.36,8900.0,19.7559,19.7559,19.7381,19.7441,8900.0
2007-08-28 13:25:00,33.36,33.37,33.35,33.35,10500.0,19.7441,19.75,19.7381,19.7381,10500.0
2007-08-28 13:30:00,33.34,33.36,33.33,33.34,21300.0,19.7322,19.7441,19.7263,19.7322,21300.0
2007-08-28 13:35:00,33.34,33.35,33.31,33.34,12500.0,19.7322,19.7381,19.7145,19.7322,12500.0
2007-08-28 13:40:00,33.34,33.35,33.3,33.31,12600.0,19.7322,19.7381,19.7086,19.7145,12600.0
2007-08-28 13:45:00,33.31,33.32,33.3,33.3,5100.0,19.7145,19.7204,19.7086,19.7086,5100.0
2007-08-28 13:50:00,33.31,33.32,33.29,33.3,15100.0,19.7145,19.7204,19.7026,19.7086,15100.0
2007-08-28 13:55:00,33.31,33.36,33.3,33.35,8900.0,19.7145,19.7441,19.7086,19.7381,8900.0
2007-08-28 14:00:00,33.35,33.36,33.27,33.29,20900.0,19.7381,19.7441,19.6908,19.7026,20900.0
2007-08-28 14:05:00,33.27,33.32,33.23,33.31,17900.0,19.6908,19.7204,19.6671,19.7145,17900.0
2007-08-28 14:10:00,33.29,33.29,33.24,33.24,6600.0,19.7026,19.7026,19.673,19.673,6600.0
2007-08-28 14:15:00,33.25,33.26,33.22,33.22,6300.0,19.679,19.6849,19.6612,19.6612,6300.0
2007-08-28 14:20:00,33.25,33.28,33.22,33.28,15600.0,19.679,19.6967,19.6612,19.6967,15600.0
2007-08-28 14:25:00,33.28,33.3,33.26,33.28,7600.0,19.6967,19.7086,19.6849,19.6967,7600.0
2007-08-28 14:30:00,33.27,33.28,33.23,33.23,8600.0,19.6908,19.6967,19.6671,19.6671,8600.0
2007-08-28 14:35:00,33.23,33.25,33.17,33.17,16100.0,19.6671,19.679,19.6316,19.6316,16100.0
2007-08-28 14:40:00,33.18,33.18,33.09,33.11,19900.0,19.6375,19.6375,19.5843,19.5961,19900.0
2007-08-28 14:45:00,33.1,33.13,33.1,33.11,10200.0,19.5902,19.6079,19.5902,19.5961,10200.0
2007-08-28 14:50:00,33.11,33.12,33.07,33.09,12800.0,19.5961,19.602,19.5724,19.5843,12800.0
2007-08-28 14:55:00,33.1,33.11,33.06,33.1,13800.0,19.5902,19.5961,19.5665,19.5902,13800.0
2007-08-28 15:00:00,33.1,33.14,33.1,33.13,6300.0,19.5902,19.6139,19.5902,19.6079,6300.0
2007-08-28 15:05:00,33.14,33.14,33.06,33.09,16700.0,19.6139,19.6139,19.5665,19.5843,16700.0
2007-08-28 15:10:00,33.1,33.13,33.07,33.11,13300.0,19.5902,19.6079,19.5724,19.5961,13300.0
2007-08-28 15:15:00,33.11,33.16,33.1,33.15,13300.0,19.5961,19.6257,19.5902,19.6198,13300.0
2007-08-28 15:20:00,33.16,33.16,33.11,33.11,15500.0,19.6257,19.6257,19.5961,19.5961,15500.0
2007-08-28 15:25:00,33.12,33.12,33.04,33.07,31800.0,19.602,19.602,19.5547,19.5724,31800.0
2007-08-28 15:30:00,33.08,33.08,33.03,33.04,19000.0,19.5783,19.5783,19.5488,19.5547,19000.0
2007-08-28 15:35:00,33.03,33.04,32.99,33.02,25000.0,19.5488,19.5547,19.5251,19.5428,25000.0
2007-08-28 15:40:00,33.03,33.03,32.91,32.92,63500.0,19.5488,19.5488,19.4777,19.4837,63500.0
2007-08-28 15:45:00,32.92,32.93,32.84,32.88,48800.0,19.4837,19.4896,19.4363,19.46,48800.0
2007-08-28 15:50:00,32.87,32.88,32.77,32.78,102500.0,19.4541,19.46,19.3949,19.4008,102500.0
2007-08-28 15:55:00,32.78,32.8,32.75,32.76,113500.0,19.4008,19.4126,19.383,19.389,113500.0
2007-08-29 09:30:00,32.97,32.97,32.86,32.91,29400.0,19.5132,19.5132,19.4481,19.4777,29400.0
2007-08-29 09:35:00,32.91,32.92,32.88,32.91,12100.0,19.4777,19.4837,19.46,19.4777,12100.0
2007-08-29 09:40:00,32.91,32.93,32.89,32.89,17000.0,19.4777,19.4896,19.4659,19.4659,17000.0
2007-08-29 09:45:00,32.9,32.92,32.88,32.9,12900.0,19.4718,19.4837,19.46,19.4718,12900.0
2007-08-29 09:50:00,32.91,32.93,32.88,32.89,14600.0,19.4777,19.4896,19.46,19.4659,14600.0
2007-08-29 09:55:00,32.88,32.89,32.85,32.85,36100.0,19.46,19.4659,19.4422,19.4422,36100.0
2007-08-29 10:00:00,32.85,32.85,32.81,32.81,24900.0,19.4422,19.4422,19.4185,19.4185,24900.0
2007-08-29 10:05:00,32.81,32.84,32.79,32.84,21300.0,19.4185,19.4363,19.4067,19.4363,21300.0
2007-08-29 10:10:00,32.83,32.85,32.81,32.83,15700.0,19.4304,19.4422,19.4185,19.4304,15700.0
2007-08-29 10:15:00,32.83,32.84,32.81,32.83,24500.0,19.4304,19.4363,19.4185,19.4304,24500.0
2007-08-29 10:20:00,32.84,32.93,32.83,32.93,21600.0,19.4363,19.4896,19.4304,19.4896,21600.0
2007-08-29 10:25:00,32.93,32.98,32.92,32.97,15500.0,19.4896,19.5192,19.4837,19.5132,15500.0
2007-08-29 10:30:00,32.97,32.99,32.89,32.9,37300.0,19.5132,19.5251,19.4659,19.4718,37300.0
2007-08-29 10:35:00,32.9,32.93,32.9,32.92,7400.0,19.4718,19.4896,19.4718,19.4837,7400.0
2007-08-29 10:40:00,32.93,32.97,32.93,32.96,10600.0,19.4896,19.5132,19.4896,19.5073,10600.0
2007-08-29 10:45:00,32.95,32.99,32.93,32.99,76900.0,19.5014,19.5251,19.4896,19.5251,76900.0
2007-08-29 10:50:00,32.98,33.02,32.96,33.02,19100.0,19.5192,19.5428,19.5073,19.5428,19100.0
2007-08-29 10:55:00,33.02,33.11,33.01,33.11,17500.0,19.5428,19.5961,19.5369,19.5961,17500.0
2007-08-29 11:00:00,33.1,33.19,33.09,33.19,21300.0,19.5902,19.6435,19.5843,19.6435,21300.0
2007-08-29 11:05:00,33.18,33.25,33.18,33.21,33700.0,19.6375,19.679,19.6375,19.6553,33700.0
2007-08-29 11:10:00,33.21,33.25,33.21,33.23,15300.0,19.6553,19.679,19.6553,19.6671,15300.0
2007-08-29 11:15:00,33.23,33.24,33.23,33.23,15200.0,19.6671,19.673,19.6671,19.6671,15200.0
2007-08-29 11:20:00,33.23,33.24,33.21,33.22,28500.0,19.6671,19.673,19.6553,19.6612,28500.0
2007-08-29 11:25:00,33.23,33.27,33.21,33.24,29600.0,19.6671,19.6908,19.6553,19.673,29600.0
2007-08-29 11:30:00,33.23,33.26,33.23,33.26,9900.0,19.6671,19.6849,19.6671,19.6849,9900.0
2007-08-29 11:35:00,33.26,33.31,33.25,33.31,27600.0,19.6849,19.7145,19.679,19.7145,27600.0
2007-08-29 11:40:00,33.31,33.34,33.3,33.32,22600.0,19.7145,19.7322,19.7086,19.7204,22600.0
2007-08-29 11:45:00,33.31,33.36,33.31,33.34,49600.0,19.7145,19.7441,19.7145,19.7322,49600.0
2007-08-29 11:50:00,33.33,33.35,33.33,33.33,15100.0,19.7263,19.7381,19.7263,19.7263,15100.0
2007-08-29 11:55:00,33.33,33.39,33.33,33.38,17000.0,19.7263,19.7618,19.7263,19.7559,17000.0
2007-08-29 12:00:00,33.38,33.39,33.37,33.37,14500.0,19.7559,19.7618,19.75,19.75,14500.0
2007-08-29 12:05:00,33.38,33.4,33.35,33.36,13000.0,19.7559,19.7677,19.7381,19.7441,13000.0
2007-08-29 12:10:00,33.35,33.37,33.33,33.33,13400.0,19.7381,19.75,19.7263,19.7263,13400.0
2007-08-29 12:15:00,33.33,33.34,33.31,33.31,8800.0,19.7263,19.7322,19.7145,19.7145,8800.0
2007-08-29 12:20:00,33.32,33.33,33.31,33.32,11900.0,19.7204,19.7263,19.7145,19.7204,11900.0
2007-08-29 12:25:00,33.33,33.35,33.32,33.35,27100.0,19.7263,19.7381,19.7204,19.7381,27100.0
2007-08-29 12:30:00,33.34,33.38,33.33,33.38,48800.0,19.7322,19.7559,19.7263,19.7559,48800.0
2007-08-29 12:35:00,33.37,33.4,33.35,33.35,16100.0,19.75,19.7677,19.7381,19.7381,16100.0
2007-08-29 12:40:00,33.35,33.39,33.35,33.35,10000.0,19.7381,19.7618,19.7381,19.7381,10000.0
2007-08-29 12:45:00,33.36,33.4,33.34,33.38,17100.0,19.7441,19.7677,19.7322,19.7559,17100.0
2007-08-29 12:50:00,33.39,33.4,33.33,33.33,12700.0,19.7618,19.7677,19.7263,19.7263,12700.0
2007-08-29 12:55:00,33.33,33.33,33.3,33.31,12200.0,19.7263,19.7263,19.7086,19.7145,12200.0
2007-08-29 13:00:00,33.31,33.35,33.31,33.34,19000.0,19.7145,19.7381,19.7145,19.7322,19000.0
2007-08-29 13:05:00,33.34,33.38,33.34,33.35,15700.0,19.7322,19.7559,19.7322,19.7381,15700.0
2007-08-29 13:10:00,33.34,33.36,33.29,33.3,30600.0,19.7322,19.7441,19.7026,19.7086,30600.0
2007-08-29 13:15:00,33.3,33.33,33.3,33.3,17100.0,19.7086,19.7263,19.7086,19.7086,17100.0
2007-08-29 13:20:00,33.3,33.31,33.27,33.27,22300.0,19.7086,19.7145,19.6908,19.6908,22300.0
2007-08-29 13:25:00,33.27,33.32,33.27,33.32,13600.0,19.6908,19.7204,19.6908,19.7204,13600.0
2007-08-29 13:30:00,33.31,33.34,33.3,33.33,14800.0,19.7145,19.7322,19.7086,19.7263,14800.0
2007-08-29 13:35:00,33.32,33.38,33.32,33.33,21600.0,19.7204,19.7559,19.7204,19.7263,21600.0
2007-08-29 13:40:00,33.33,33.34,33.32,33.32,12700.0,19.7263,19.7322,19.7204,19.7204,12700.0
2007-08-29 13:45:00,33.32,33.33,33.27,33.29,22300.0,19.7204,19.7263,19.6908,19.7026,22300.0
2007-08-29 13:50:00,33.28,33.29,33.28,33.29,15600.0,19.6967,19.7026,19.6967,19.7026,15600.0
2007-08-29 13:55:00,33.29,33.36,33.29,33.36,24100.0,19.7026,19.7441,19.7026,19.7441,24100.0
2007-08-29 14:00:00,33.35,33.44,33.35,33.42,19900.0,19.7381,19.7914,19.7381,19.7796,19900.0
2007-08-29 14:05:00,33.42,33.49,33.41,33.46,24000.0,19.7796,19.821,19.7737,19.8032,24000.0
2007-08-29 14:10:00,33.46,33.5,33.45,33.48,33500.0,19.8032,19.8269,19.7973,19.8151,33500.0
2007-08-29 14:15:00,33.49,33.5,33.44,33.44,38500.0,19.821,19.8269,19.7914,19.7914,38500.0
2007-08-29 14:20:00,33.45,33.47,33.43,33.47,17600.0,19.7973,19.8092,19.7855,19.8092,17600.0
2007-08-29 14:25:00,33.46,33.48,33.45,33.46,12000.0,19.8032,19.8151,19.7973,19.8032,12000.0
2007-08-29 14:30:00,33.47,33.58,33.46,33.57,28200.0,19.8092,19.8743,19.8032,19.8684,28200.0
2007-08-29 14:35:00,33.56,33.6,33.56,33.58,30000.0,19.8624,19.8861,19.8624,19.8743,30000.0
2007-08-29 14:40:00,33.59,33.59,33.56,33.57,16200.0,19.8802,19.8802,19.8624,19.8684,16200.0
2007-08-29 14:45:00,33.57,33.58,33.55,33.57,21500.0,19.8684,19.8743,19.8565,19.8684,21500.0
2007-08-29 14:50:00,33.56,33.58,33.53,33.53,20200.0,19.8624,19.8743,19.8447,19.8447,20200.0
2007-08-29 14:55:00,33.53,33.55,33.51,33.52,25500.0,19.8447,19.8565,19.8328,19.8388,25500.0
2007-08-29 15:00:00,33.52,33.57,33.51,33.55,32100.0,19.8388,19.8684,19.8328,19.8565,32100.0
2007-08-29 15:05:00,33.55,33.63,33.55,33.62,30600.0,19.8565,19.9039,19.8565,19.8979,30600.0
2007-08-29 15:10:00,33.63,33.69,33.63,33.68,33100.0,19.9039,19.9394,19.9039,19.9335,33100.0
2007-08-29 15:15:00,33.66,33.68,33.61,33.64,31500.0,19.9216,19.9335,19.892,19.9098,31500.0
2007-08-29 15:20:00,33.64,33.64,33.6,33.61,19600.0,19.9098,19.9098,19.8861,19.892,19600.0
2007-08-29 15:25:00,33.61,33.67,33.6,33.67,28700.0,19.892,19.9275,19.8861,19.9275,28700.0
2007-08-29 15:30:00,33.67,33.72,33.67,33.72,37700.0,19.9275,19.9571,19.9275,19.9571,37700.0
2007-08-29 15:35:00,33.72,33.75,33.71,33.74,32200.0,19.9571,19.9749,19.9512,19.969,32200.0
2007-08-29 15:40:00,33.74,33.79,33.74,33.78,48000.0,19.969,19.9986,19.969,19.9926,48000.0
2007-08-29 15:45:00,33.78,33.85,33.78,33.84,60000.0,19.9926,20.0341,19.9926,20.0282,60000.0
2007-08-29 15:50:00,33.83,33.9,33.82,33.87,77200.0,20.0222,20.0637,20.0163,20.0459,77200.0
2007-08-29 15:55:00,33.87,33.92,33.82,33.85,99600.0,20.0459,20.0755,20.0163,20.0341,99600.0
2007-08-30 09:30:00,33.43,33.6,33.43,33.6,42200.0,19.7855,19.8861,19.7855,19.8861,42200.0
2007-08-30 09:35:00,33.56,33.6,33.54,33.55,19700.0,19.8624,19.8861,19.8506,19.8565,19700.0
2007-08-30 09:40:00,33.58,33.62,33.5,33.54,22900.0,19.8743,19.8979,19.8269,19.8506,22900.0
2007-08-30 09:45:00,33.53,33.54,33.46,33.49,25700.0,19.8447,19.8506,19.8032,19.821,25700.0
2007-08-30 09:50:00,33.49,33.58,33.48,33.54,42500.0,19.821,19.8743,19.8151,19.8506,42500.0
2007-08-30 09:55:00,33.56,33.56,33.53,33.54,25800.0,19.8624,19.8624,19.8447,19.8506,25800.0
2007-08-30 10:00:00,33.54,33.56,33.49,33.51,27400.0,19.8506,19.8624,19.821,19.8328,27400.0
2007-08-30 10:05:00,33.5,33.56,33.5,33.55,26100.0,19.8269,19.8624,19.8269,19.8565,26100.0
2007-08-30 10:10:00,33.53,33.57,33.51,33.52,27700.0,19.8447,19.8684,19.8328,19.8388,27700.0
2007-08-30 10:15:00,33.51,33.53,33.49,33.5,32700.0,19.8328,19.8447,19.821,19.8269,32700.0
2007-08-30 10:20:00,33.5,33.51,33.47,33.5,27700.0,19.8269,19.8328,19.8092,19.8269,27700.0
2007-08-30 10:25:00,33.5,33.52,33.49,33.5,22200.0,19.8269,19.8388,19.821,19.8269,22200.0
2007-08-30 10:30:00,33.49,33.5,33.39,33.39,42200.0,19.821,19.8269,19.7618,19.7618,42200.0
2007-08-30 10:35:00,33.4,33.43,33.38,33.38,26400.0,19.7677,19.7855,19.7559,19.7559,26400.0
2007-08-30 10:40:00,33.39,33.4,33.38,33.39,24500.0,19.7618,19.7677,19.7559,19.7618,24500.0
2007-08-30 10:45:00,33.4,33.44,33.4,33.43,18900.0,19.7677,19.7914,19.7677,19.7855,18900.0
2007-08-30 10:50:00,33.43,33.44,33.4,33.41,10800.0,19.7855,19.7914,19.7677,19.7737,10800.0
2007-08-30 10:55:00,33.41,33.42,33.4,33.4,9700.0,19.7737,19.7796,19.7677,19.7677,9700.0
2007-08-30 11:00:00,33.41,33.42,33.39,33.41,18900.0,19.7737,19.7796,19.7618,19.7737,18900.0
2007-08-30 11:05:00,33.41,33.43,33.4,33.42,17100.0,19.7737,19.7855,19.7677,19.7796,17100.0
2007-08-30 11:10:00,33.42,33.46,33.41,33.46,15600.0,19.7796,19.8032,19.7737,19.8032,15600.0
2007-08-30 11:15:00,33.46,33.48,33.42,33.47,22100.0,19.8032,19.8151,19.7796,19.8092,22100.0
2007-08-30 11:20:00,33.48,33.51,33.48,33.49,19600.0,19.8151,19.8328,19.8151,19.821,19600.0
2007-08-30 11:25:00,33.5,33.51,33.47,33.48,10400.0,19.8269,19.8328,19.8092,19.8151,10400.0
2007-08-30 11:30:00,33.5,33.52,33.48,33.5,15300.0,19.8269,19.8388,19.8151,19.8269,15300.0
2007-08-30 11:35:00,33.5,33.52,33.49,33.51,16700.0,19.8269,19.8388,19.821,19.8328,16700.0
2007-08-30 11:40:00,33.51,33.51,33.49,33.51,14200.0,19.8328,19.8328,19.821,19.8328,14200.0
2007-08-30 11:45:00,33.51,33.53,33.5,33.5,15900.0,19.8328,19.8447,19.8269,19.8269,15900.0
2007-08-30 11:50:00,33.51,33.51,33.48,33.48,15300.0,19.8328,19.8328,19.8151,19.8151,15300.0
2007-08-30 11:55:00,33.48,33.5,33.47,33.48,16300.0,19.8151,19.8269,19.8092,19.8151,16300.0
2007-08-30 12:00:00,33.48,33.48,33.42,33.42,21000.0,19.8151,19.8151,19.7796,19.7796,21000.0
2007-08-30 12:05:00,33.42,33.42,33.37,33.38,9900.0,19.7796,19.7796,19.75,19.7559,9900.0
2007-08-30 12:10:00,33.39,33.43,33.35,33.41,32200.0,19.7618,19.7855,19.7381,19.7737,32200.0
2007-08-30 12:15:00,33.41,33.42,33.32,33.33,24800.0,19.7737,19.7796,19.7204,19.7263,24800.0
2007-08-30 12:20:00,33.32,33.33,33.27,33.32,18900.0,19.7204,19.7263,19.6908,19.7204,18900.0
2007-08-30 12:25:00,33.32,33.41,33.31,33.4,34600.0,19.7204,19.7737,19.7145,19.7677,34600.0
2007-08-30 12:30:00,33.38,33.45,33.36,33.44,26700.0,19.7559,19.7973,19.7441,19.7914,26700.0
2007-08-30 12:35:00,33.43,33.47,33.43,33.47,11600.0,19.7855,19.8092,19.7855,19.8092,11600.0
2007-08-30 12:40:00,33.47,33.49,33.47,33.48,6700.0,19.8092,19.821,19.8092,19.8151,6700.0
2007-08-30 12:45:00,33.49,33.5,33.48,33.5,11900.0,19.821,19.8269,19.8151,19.8269,11900.0
2007-08-30 12:50:00,33.5,33.52,33.49,33.52,7800.0,19.8269,19.8388,19.821,19.8388,7800.0
2007-08-30 12:55:00,33.52,33.56,33.51,33.53,11900.0,19.8388,19.8624,19.8328,19.8447,11900.0
2007-08-30 13:00:00,33.54,33.56,33.52,33.55,10100.0,19.8506,19.8624,19.8388,19.8565,10100.0
2007-08-30 13:05:00,33.57,33.57,33.52,33.54,7100.0,19.8684,19.8684,19.8388,19.8506,7100.0
2007-08-30 13:10:00,33.55,33.56,33.48,33.48,8700.0,19.8565,19.8624,19.8151,19.8151,8700.0
2007-08-30 13:15:00,33.48,33.48,33.45,33.46,6600.0,19.8151,19.8151,19.7973,19.8032,6600.0
2007-08-30 13:20:00,33.46,33.46,33.43,33.45,11800.0,19.8032,19.8032,19.7855,19.7973,11800.0
2007-08-30 13:25:00,33.44,33.44,33.37,33.37,13900.0,19.7914,19.7914,19.75,19.75,13900.0
2007-08-30 13:30:00,33.38,33.39,33.36,33.37,23300.0,19.7559,19.7618,19.7441,19.75,23300.0
2007-08-30 13:35:00,33.37,33.38,33.36,33.37,12300.0,19.75,19.7559,19.7441,19.75,12300.0
2007-08-30 13:40:00,33.38,33.39,33.35,33.39,14400.0,19.7559,19.7618,19.7381,19.7618,14400.0
2007-08-30 13:45:00,33.38,33.39,33.35,33.35,16600.0,19.7559,19.7618,19.7381,19.7381,16600.0
2007-08-30 13:50:00,33.36,33.37,33.32,33.36,16900.0,19.7441,19.75,19.7204,19.7441,16900.0
2007-08-30 13:55:00,33.35,33.36,33.34,33.36,20500.0,19.7381,19.7441,19.7322,19.7441,20500.0
2007-08-30 14:00:00,33.36,33.5,33.35,33.39,39900.0,19.7441,19.8269,19.7381,19.7618,39900.0
2007-08-30 14:05:00,33.39,33.39,33.34,33.34,18600.0,19.7618,19.7618,19.7322,19.7322,18600.0
2007-08-30 14:10:00,33.34,33.34,33.3,33.31,15600.0,19.7322,19.7322,19.7086,19.7145,15600.0
2007-08-30 14:15:00,33.32,33.32,33.29,33.3,16600.0,19.7204,19.7204,19.7026,19.7086,16600.0
2007-08-30 14:20:00,33.29,33.31,33.28,33.31,13400.0,19.7026,19.7145,19.6967,19.7145,13400.0
2007-08-30 14:25:00,33.31,33.32,33.26,33.26,14900.0,19.7145,19.7204,19.6849,19.6849,14900.0
2007-08-30 14:30:00,33.26,33.28,33.22,33.22,19500.0,19.6849,19.6967,19.6612,19.6612,19500.0
2007-08-30 14:35:00,33.21,33.24,33.21,33.21,17800.0,19.6553,19.673,19.6553,19.6553,17800.0
2007-08-30 14:40:00,33.23,33.23,33.2,33.2,11200.0,19.6671,19.6671,19.6494,19.6494,11200.0
2007-08-30 14:45:00,33.19,33.2,33.12,33.13,33900.0,19.6435,19.6494,19.602,19.6079,33900.0
2007-08-30 14:50:00,33.13,33.16,33.11,33.15,18000.0,19.6079,19.6257,19.5961,19.6198,18000.0
2007-08-30 14:55:00,33.15,33.17,33.13,33.15,22500.0,19.6198,19.6316,19.6079,19.6198,22500.0
2007-08-30 15:00:00,33.14,33.2,33.12,33.2,24000.0,19.6139,19.6494,19.602,19.6494,24000.0
2007-08-30 15:05:00,33.21,33.25,33.19,33.25,20000.0,19.6553,19.679,19.6435,19.679,20000.0
2007-08-30 15:10:00,33.25,33.33,33.24,33.27,30700.0,19.679,19.7263,19.673,19.6908,30700.0
2007-08-30 15:15:00,33.28,33.33,33.27,33.33,15500.0,19.6967,19.7263,19.6908,19.7263,15500.0
2007-08-30 15:20:00,33.32,33.36,33.29,33.36,16800.0,19.7204,19.7441,19.7026,19.7441,16800.0
2007-08-30 15:25:00,33.36,33.38,33.35,33.35,18200.0,19.7441,19.7559,19.7381,19.7381,18200.0
2007-08-30 15:30:00,33.35,33.36,33.35,33.35,21000.0,19.7381,19.7441,19.7381,19.7381,21000.0
2007-08-30 15:35:00,33.35,33.36,33.27,33.27,34800.0,19.7381,19.7441,19.6908,19.6908,34800.0
2007-08-30 15:40:00,33.27,33.28,33.22,33.22,26900.0,19.6908,19.6967,19.6612,19.6612,26900.0
2007-08-30 15:45:00,33.22,33.24,33.19,33.19,23000.0,19.6612,19.673,19.6435,19.6435,23000.0
2007-08-30 15:50:00,33.2,33.26,33.18,33.26,40000.0,19.6494,19.6849,19.6375,19.6849,40000.0
2007-08-30 15:55:00,33.26,33.35,33.25,33.32,72900.0,19.6849,19.7381,19.679,19.7204,72900.0
2007-08-31 09:30:00,33.8,33.83,33.7,33.7,53300.0,20.0045,20.0222,19.9453,19.9453,53300.0
2007-08-31 09:35:00,33.7,33.75,33.68,33.69,19200.0,19.9453,19.9749,19.9335,19.9394,19200.0
2007-08-31 09:40:00,33.69,33.71,33.6,33.66,44600.0,19.9394,19.9512,19.8861,19.9216,44600.0
2007-08-31 09:45:00,33.66,33.75,33.65,33.71,15100.0,19.9216,19.9749,19.9157,19.9512,15100.0
2007-08-31 09:50:00,33.71,33.73,33.68,33.69,29600.0,19.9512,19.963,19.9335,19.9394,29600.0
2007-08-31 09:55:00,33.7,33.71,33.66,33.69,19600.0,19.9453,19.9512,19.9216,19.9394,19600.0
2007-08-31 10:00:00,33.71,33.79,33.53,33.57,36400.0,19.9512,19.9986,19.8447,19.8684,36400.0
2007-08-31 10:05:00,33.58,33.65,33.56,33.58,19400.0,19.8743,19.9157,19.8624,19.8743,19400.0
2007-08-31 10:10:00,33.56,33.57,33.48,33.5,19700.0,19.8624,19.8684,19.8151,19.8269,19700.0
2007-08-31 10:15:00,33.5,33.51,33.47,33.51,12200.0,19.8269,19.8328,19.8092,19.8328,12200.0
2007-08-31 10:20:00,33.51,33.55,33.46,33.46,18200.0,19.8328,19.8565,19.8032,19.8032,18200.0
2007-08-31 10:25:00,33.46,33.54,33.44,33.51,22900.0,19.8032,19.8506,19.7914,19.8328,22900.0
2007-08-31 10:30:00,33.51,33.58,33.51,33.55,28700.0,19.8328,19.8743,19.8328,19.8565,28700.0
2007-08-31 10:35:00,33.55,33.61,33.54,33.59,15400.0,19.8565,19.892,19.8506,19.8802,15400.0
2007-08-31 10:40:00,33.6,33.65,33.58,33.65,22900.0,19.8861,19.9157,19.8743,19.9157,22900.0
2007-08-31 10:45:00,33.65,33.67,33.63,33.65,21700.0,19.9157,19.9275,19.9039,19.9157,21700.0
2007-08-31 10:50:00,33.64,33.69,33.63,33.69,7100.0,19.9098,19.9394,19.9039,19.9394,7100.0
2007-08-31 10:55:00,33.67,33.68,33.64,33.64,6800.0,19.9275,19.9335,19.9098,19.9098,6800.0
2007-08-31 11:00:00,33.62,33.65,33.59,33.63,8800.0,19.8979,19.9157,19.8802,19.9039,8800.0
2007-08-31 11:05:00,33.62,33.63,33.48,33.48,17300.0,19.8979,19.9039,19.8151,19.8151,17300.0
2007-08-31 11:10:00,33.48,33.53,33.45,33.52,20000.0,19.8151,19.8447,19.7973,19.8388,20000.0
2007-08-31 11:15:00,33.53,33.6,33.51,33.59,15700.0,19.8447,19.8861,19.8328,19.8802,15700.0
2007-08-31 11:20:00,33.6,33.6,33.51,33.53,12000.0,19.8861,19.8861,19.8328,19.8447,12000.0
2007-08-31 11:25:00,33.53,33.56,33.52,33.55,11100.0,19.8447,19.8624,19.8388,19.8565,11100.0
2007-08-31 11:30:00,33.55,33.62,33.54,33.59,14600.0,19.8565,19.8979,19.8506,19.8802,14600.0
2007-08-31 11:35:00,33.6,33.65,33.6,33.65,12400.0,19.8861,19.9157,19.8861,19.9157,12400.0
2007-08-31 11:40:00,33.65,33.69,33.64,33.68,9700.0,19.9157,19.9394,19.9098,19.9335,9700.0
2007-08-31 11:45:00,33.66,33.66,33.64,33.65,6700.0,19.9216,19.9216,19.9098,19.9157,6700.0
2007-08-31 11:50:00,33.66,33.7,33.65,33.67,6600.0,19.9216,19.9453,19.9157,19.9275,6600.0
2007-08-31 11:55:00,33.66,33.73,33.66,33.69,26300.0,19.9216,19.963,19.9216,19.9394,26300.0
2007-08-31 12:00:00,33.68,33.69,33.67,33.67,9200.0,19.9335,19.9394,19.9275,19.9275,9200.0
2007-08-31 12:05:00,33.68,33.69,33.66,33.67,8000.0,19.9335,19.9394,19.9216,19.9275,8000.0
2007-08-31 12:10:00,33.66,33.67,33.65,33.65,3900.0,19.9216,19.9275,19.9157,19.9157,3900.0
2007-08-31 12:15:00,33.65,33.66,33.63,33.64,18500.0,19.9157,19.9216,19.9039,19.9098,18500.0
2007-08-31 12:20:00,33.64,33.67,33.63,33.65,23200.0,19.9098,19.9275,19.9039,19.9157,23200.0
2007-08-31 12:25:00,33.65,33.65,33.63,33.65,17100.0,19.9157,19.9157,19.9039,19.9157,17100.0
2007-08-31 12:30:00,33.65,33.74,33.65,33.74,17400.0,19.9157,19.969,19.9157,19.969,17400.0
2007-08-31 12:35:00,33.74,33.77,33.73,33.77,5000.0,19.969,19.9867,19.963,19.9867,5000.0
2007-08-31 12:40:00,33.76,33.8,33.74,33.74,12400.0,19.9808,20.0045,19.969,19.969,12400.0
2007-08-31 12:45:00,33.74,33.76,33.7,33.75,21800.0,19.969,19.9808,19.9453,19.9749,21800.0
2007-08-31 12:50:00,33.77,33.79,33.72,33.73,9900.0,19.9867,19.9986,19.9571,19.963,9900.0
2007-08-31 12:55:00,33.73,33.74,33.68,33.68,8100.0,19.963,19.969,19.9335,19.9335,8100.0
2007-08-31 13:00:00,33.68,33.7,33.68,33.69,7300.0,19.9335,19.9453,19.9335,19.9394,7300.0
2007-08-31 13:05:00,33.68,33.69,33.67,33.67,9100.0,19.9335,19.9394,19.9275,19.9275,9100.0
2007-08-31 13:10:00,33.67,33.7,33.66,33.67,7000.0,19.9275,19.9453,19.9216,19.9275,7000.0
2007-08-31 13:15:00,33.66,33.66,33.6,33.64,30400.0,19.9216,19.9216,19.8861,19.9098,30400.0
2007-08-31 13:20:00,33.64,33.68,33.61,33.61,36700.0,19.9098,19.9335,19.892,19.892,36700.0
2007-08-31 13:25:00,33.61,33.62,33.59,33.6,16700.0,19.892,19.8979,19.8802,19.8861,16700.0
2007-08-31 13:30:00,33.6,33.6,33.52,33.53,28200.0,19.8861,19.8861,19.8388,19.8447,28200.0
2007-08-31 13:35:00,33.52,33.54,33.52,33.53,89900.0,19.8388,19.8506,19.8388,19.8447,89900.0
2007-08-31 13:40:00,33.54,33.54,33.49,33.49,22400.0,19.8506,19.8506,19.821,19.821,22400.0
2007-08-31 13:45:00,33.48,33.48,33.41,33.42,51100.0,19.8151,19.8151,19.7737,19.7796,51100.0
2007-08-31 13:50:00,33.42,33.43,33.4,33.42,55100.0,19.7796,19.7855,19.7677,19.7796,55100.0
2007-08-31 13:55:00,33.42,33.44,33.35,33.36,34400.0,19.7796,19.7914,19.7381,19.7441,34400.0
2007-08-31 14:00:00,33.36,33.38,33.35,33.37,82400.0,19.7441,19.7559,19.7381,19.75,82400.0
2007-08-31 14:05:00,33.37,33.38,33.35,33.38,41100.0,19.75,19.7559,19.7381,19.7559,41100.0
2007-08-31 14:10:00,33.37,33.43,33.33,33.34,197100.0,19.75,19.7855,19.7263,19.7322,197100.0
2007-08-31 14:15:00,33.34,33.36,33.32,33.34,34300.0,19.7322,19.7441,19.7204,19.7322,34300.0
2007-08-31 14:20:00,33.34,33.34,33.24,33.25,43300.0,19.7322,19.7322,19.673,19.679,43300.0
2007-08-31 14:25:00,33.25,33.26,33.21,33.25,39200.0,19.679,19.6849,19.6553,19.679,39200.0
2007-08-31 14:30:00,33.25,33.41,33.25,33.41,28600.0,19.679,19.7737,19.679,19.7737,28600.0
2007-08-31 14:35:00,33.41,33.44,33.34,33.4,37700.0,19.7737,19.7914,19.7322,19.7677,37700.0
2007-08-31 14:40:00,33.41,33.44,33.39,33.43,11800.0,19.7737,19.7914,19.7618,19.7855,11800.0
2007-08-31 14:45:00,33.43,33.47,33.42,33.43,13700.0,19.7855,19.8092,19.7796,19.7855,13700.0
2007-08-31 14:50:00,33.43,33.44,33.38,33.38,12100.0,19.7855,19.7914,19.7559,19.7559,12100.0
2007-08-31 14:55:00,33.39,33.4,33.38,33.39,8500.0,19.7618,19.7677,19.7559,19.7618,8500.0
2007-08-31 15:00:00,33.4,33.44,33.39,33.44,36200.0,19.7677,19.7914,19.7618,19.7914,36200.0
2007-08-31 15:05:00,33.44,33.49,33.43,33.48,18800.0,19.7914,19.821,19.7855,19.8151,18800.0
2007-08-31 15:10:00,33.47,33.51,33.46,33.5,24300.0,19.8092,19.8328,19.8032,19.8269,24300.0
2007-08-31 15:15:00,33.5,33.5,33.48,33.49,14600.0,19.8269,19.8269,19.8151,19.821,14600.0
2007-08-31 15:20:00,33.49,33.5,33.39,33.4,34200.0,19.821,19.8269,19.7618,19.7677,34200.0
2007-08-31 15:25:00,33.4,33.42,33.39,33.42,18700.0,19.7677,19.7796,19.7618,19.7796,18700.0
2007-08-31 15:30:00,33.42,33.53,33.41,33.51,30300.0,19.7796,19.8447,19.7737,19.8328,30300.0
2007-08-31 15:35:00,33.5,33.58,33.5,33.56,19700.0,19.8269,19.8743,19.8269,19.8624,19700.0
2007-08-31 15:40:00,33.56,33.61,33.56,33.6,55100.0,19.8624,19.892,19.8624,19.8861,55100.0
2007-08-31 15:45:00,33.59,33.6,33.56,33.56,43200.0,19.8802,19.8861,19.8624,19.8624,43200.0
2007-08-31 15:50:00,33.56,33.57,33.44,33.48,42800.0,19.8624,19.8684,19.7914,19.8151,42800.0
2007-08-31 15:55:00,33.49,33.52,33.34,33.34,76500.0,19.821,19.8388,19.7322,19.7322,76500.0
2007-09-04 09:30:00,33.21,33.33,33.1,33.23,64200.0,19.6553,19.7263,19.5902,19.6671,64200.0
2007-09-04 09:35:00,33.22,33.25,33.13,33.18,27300.0,19.6612,19.679,19.6079,19.6375,27300.0
2007-09-04 09:40:00,33.21,33.28,33.19,33.21,20900.0,19.6553,19.6967,19.6435,19.6553,20900.0
2007-09-04 09:45:00,33.19,33.2,33.12,33.13,22200.0,19.6435,19.6494,19.602,19.6079,22200.0
2007-09-04 09:50:00,33.13,33.2,33.11,33.11,26500.0,19.6079,19.6494,19.5961,19.5961,26500.0
2007-09-04 09:55:00,33.11,33.13,33.08,33.08,20500.0,19.5961,19.6079,19.5783,19.5783,20500.0
2007-09-04 10:00:00,33.08,33.08,32.97,33.06,160000.0,19.5783,19.5783,19.5132,19.5665,160000.0
2007-09-04 10:05:00,33.06,33.1,33.05,33.07,16700.0,19.5665,19.5902,19.5606,19.5724,16700.0
2007-09-04 10:10:00,33.07,33.1,33.07,33.07,10900.0,19.5724,19.5902,19.5724,19.5724,10900.0
2007-09-04 10:15:00,33.07,33.08,33.04,33.06,22100.0,19.5724,19.5783,19.5547,19.5665,22100.0
2007-09-04 10:20:00,33.06,33.11,33.06,33.1,17200.0,19.5665,19.5961,19.5665,19.5902,17200.0
2007-09-04 10:25:00,33.09,33.18,33.07,33.16,18900.0,19.5843,19.6375,19.5724,19.6257,18900.0
2007-09-04 10:30:00,33.18,33.19,33.12,33.14,22800.0,19.6375,19.6435,19.602,19.6139,22800.0
2007-09-04 10:35:00,33.14,33.19,33.13,33.16,33500.0,19.6139,19.6435,19.6079,19.6257,33500.0
2007-09-04 10:40:00,33.16,33.16,33.1,33.11,31500.0,19.6257,19.6257,19.5902,19.5961,31500.0
2007-09-04 10:45:00,33.11,33.12,33.06,33.07,51100.0,19.5961,19.602,19.5665,19.5724,51100.0
2007-09-04 10:50:00,33.08,33.1,33.07,33.09,15300.0,19.5783,19.5902,19.5724,19.5843,15300.0
2007-09-04 10:55:00,33.08,33.08,33.05,33.06,14600.0,19.5783,19.5783,19.5606,19.5665,14600.0
2007-09-04 11:00:00,33.07,33.07,33.04,33.05,65300.0,19.5724,19.5724,19.5547,19.5606,65300.0
2007-09-04 11:05:00,33.05,33.11,33.05,33.1,33200.0,19.5606,19.5961,19.5606,19.5902,33200.0
2007-09-04 11:10:00,33.09,33.1,33.09,33.1,10000.0,19.5843,19.5902,19.5843,19.5902,10000.0
2007-09-04 11:15:00,33.1,33.11,33.09,33.1,16900.0,19.5902,19.5961,19.5843,19.5902,16900.0
2007-09-04 11:20:00,33.1,33.14,33.09,33.12,18800.0,19.5902,19.6139,19.5843,19.602,18800.0
2007-09-04 11:25:00,33.13,33.13,33.05,33.05,23800.0,19.6079,19.6079,19.5606,19.5606,23800.0
2007-09-04 11:30:00,33.05,33.1,33.04,33.1,25000.0,19.5606,19.5902,19.5547,19.5902,25000.0
2007-09-04 11:35:00,33.1,33.11,33.09,33.1,19200.0,19.5902,19.5961,19.5843,19.5902,19200.0
2007-09-04 11:40:00,33.11,33.12,33.1,33.11,28300.0,19.5961,19.602,19.5902,19.5961,28300.0
2007-09-04 11:45:00,33.11,33.15,33.11,33.13,22200.0,19.5961,19.6198,19.5961,19.6079,22200.0
2007-09-04 11:50:00,33.15,33.19,33.13,33.18,14800.0,19.6198,19.6435,19.6079,19.6375,14800.0
2007-09-04 11:55:00,33.18,33.23,33.18,33.22,29700.0,19.6375,19.6671,19.6375,19.6612,29700.0
2007-09-04 12:00:00,33.24,33.29,33.23,33.29,22900.0,19.673,19.7026,19.6671,19.7026,22900.0
2007-09-04 12:05:00,33.29,33.34,33.29,33.34,13700.0,19.7026,19.7322,19.7026,19.7322,13700.0
2007-09-04 12:10:00,33.35,33.37,33.33,33.35,24900.0,19.7381,19.75,19.7263,19.7381,24900.0
2007-09-04 12:15:00,33.34,33.38,33.33,33.37,18900.0,19.7322,19.7559,19.7263,19.75,18900.0
2007-09-04 12:20:00,33.37,33.4,33.36,33.4,15400.0,19.75,19.7677,19.7441,19.7677,15400.0
2007-09-04 12:25:00,33.4,33.41,33.35,33.36,29400.0,19.7677,19.7737,19.7381,19.7441,29400.0
2007-09-04 12:30:00,33.36,33.42,33.35,33.41,17400.0,19.7441,19.7796,19.7381,19.7737,17400.0
2007-09-04 12:35:00,33.41,33.45,33.41,33.44,9900.0,19.7737,19.7973,19.7737,19.7914,9900.0
2007-09-04 12:40:00,33.44,33.44,33.4,33.41,14400.0,19.7914,19.7914,19.7677,19.7737,14400.0
2007-09-04 12:45:00,33.41,33.45,33.41,33.42,17900.0,19.7737,19.7973,19.7737,19.7796,17900.0
2007-09-04 12:50:00,33.42,33.43,33.4,33.4,17200.0,19.7796,19.7855,19.7677,19.7677,17200.0
2007-09-04 12:55:00,33.41,33.41,33.38,33.38,11500.0,19.7737,19.7737,19.7559,19.7559,11500.0
2007-09-04 13:00:00,33.38,33.39,33.36,33.38,22900.0,19.7559,19.7618,19.7441,19.7559,22900.0
2007-09-04 13:05:00,33.39,33.44,33.38,33.42,21400.0,19.7618,19.7914,19.7559,19.7796,21400.0
2007-09-04 13:10:00,33.43,33.5,33.42,33.49,23200.0,19.7855,19.8269,19.7796,19.821,23200.0
2007-09-04 13:15:00,33.48,33.49,33.47,33.47,8800.0,19.8151,19.821,19.8092,19.8092,8800.0
2007-09-04 13:20:00,33.48,33.5,33.48,33.49,11100.0,19.8151,19.8269,19.8151,19.821,11100.0
2007-09-04 13:25:00,33.49,33.49,33.45,33.47,15000.0,19.821,19.821,19.7973,19.8092,15000.0
2007-09-04 13:30:00,33.47,33.48,33.46,33.46,9500.0,19.8092,19.8151,19.8032,19.8032,9500.0
2007-09-04 13:35:00,33.46,33.46,33.43,33.43,11800.0,19.8032,19.8032,19.7855,19.7855,11800.0
2007-09-04 13:40:00,33.43,33.44,33.4,33.41,11500.0,19.7855,19.7914,19.7677,19.7737,11500.0
2007-09-04 13:45:00,33.41,33.47,33.4,33.47,24300.0,19.7737,19.8092,19.7677,19.8092,24300.0
2007-09-04 13:50:00,33.47,33.49,33.45,33.46,23900.0,19.8092,19.821,19.7973,19.8032,23900.0
2007-09-04 13:55:00,33.46,33.49,33.45,33.46,17600.0,19.8032,19.821,19.7973,19.8032,17600.0
2007-09-04 14:00:00,33.46,33.46,33.4,33.42,15200.0,19.8032,19.8032,19.7677,19.7796,15200.0
2007-09-04 14:05:00,33.41,33.43,33.41,33.42,13100.0,19.7737,19.7855,19.7737,19.7796,13100.0
2007-09-04 14:10:00,33.42,33.5,33.41,33.49,29600.0,19.7796,19.8269,19.7737,19.821,29600.0
2007-09-04 14:15:00,33.49,33.5,33.48,33.48,14800.0,19.821,19.8269,19.8151,19.8151,14800.0
2007-09-04 14:20:00,33.49,33.51,33.48,33.49,22900.0,19.821,19.8328,19.8151,19.821,22900.0
2007-09-04 14:25:00,33.5,33.57,33.48,33.52,77100.0,19.8269,19.8684,19.8151,19.8388,77100.0
2007-09-04 14:30:00,33.52,33.6,33.52,33.58,35800.0,19.8388,19.8861,19.8388,19.8743,35800.0
2007-09-04 14:35:00,33.57,33.6,33.56,33.57,19400.0,19.8684,19.8861,19.8624,19.8684,19400.0
2007-09-04 14:40:00,33.58,33.59,33.57,33.58,17400.0,19.8743,19.8802,19.8684,19.8743,17400.0
2007-09-04 14:45:00,33.59,33.61,33.57,33.57,25700.0,19.8802,19.892,19.8684,19.8684,25700.0
2007-09-04 14:50:00,33.58,33.58,33.56,33.57,12400.0,19.8743,19.8743,19.8624,19.8684,12400.0
2007-09-04 14:55:00,33.58,33.6,33.57,33.58,37500.0,19.8743,19.8861,19.8684,19.8743,37500.0
2007-09-04 15:00:00,33.58,33.59,33.57,33.57,28800.0,19.8743,19.8802,19.8684,19.8684,28800.0
2007-09-04 15:05:00,33.57,33.6,33.57,33.59,23200.0,19.8684,19.8861,19.8684,19.8802,23200.0
2007-09-04 15:10:00,33.59,33.61,33.58,33.59,26200.0,19.8802,19.892,19.8743,19.8802,26200.0
2007-09-04 15:15:00,33.59,33.59,33.58,33.59,12200.0,19.8802,19.8802,19.8743,19.8802,12200.0
2007-09-04 15:20:00,33.59,33.62,33.58,33.6,26500.0,19.8802,19.8979,19.8743,19.8861,26500.0
2007-09-04 15:25:00,33.61,33.66,33.6,33.65,23900.0,19.892,19.9216,19.8861,19.9157,23900.0
2007-09-04 15:30:00,33.66,33.72,33.64,33.7,43800.0,19.9216,19.9571,19.9098,19.9453,43800.0
2007-09-04 15:35:00,33.69,33.75,33.67,33.74,52700.0,19.9394,19.9749,19.9275,19.969,52700.0
2007-09-04 15:40:00,33.74,33.77,33.69,33.7,102700.0,19.969,19.9867,19.9394,19.9453,102700.0
2007-09-04 15:45:00,33.71,33.73,33.68,33.71,51600.0,19.9512,19.963,19.9335,19.9512,51600.0
2007-09-04 15:50:00,33.72,33.76,33.7,33.72,68500.0,19.9571,19.9808,19.9453,19.9571,68500.0
2007-09-04 15:55:00,33.73,33.77,33.7,33.7,121300.0,19.963,19.9867,19.9453,19.9453,121300.0
2007-09-05 09:30:00,33.23,33.38,33.23,33.32,70700.0,19.6671,19.7559,19.6671,19.7204,70700.0
2007-09-05 09:35:00,33.3,33.47,33.29,33.44,61700.0,19.7086,19.8092,19.7026,19.7914,61700.0
2007-09-05 09:40:00,33.46,33.49,33.27,33.32,68500.0,19.8032,19.821,19.6908,19.7204,68500.0
2007-09-05 09:45:00,33.33,33.39,33.3,33.33,67800.0,19.7263,19.7618,19.7086,19.7263,67800.0
2007-09-05 09:50:00,33.34,33.37,33.32,33.33,18500.0,19.7322,19.75,19.7204,19.7263,18500.0
2007-09-05 09:55:00,33.33,33.33,33.21,33.25,79000.0,19.7263,19.7263,19.6553,19.679,79000.0
2007-09-05 10:00:00,33.24,33.25,33.1,33.25,42700.0,19.673,19.679,19.5902,19.679,42700.0
2007-09-05 10:05:00,33.25,33.26,33.15,33.16,20400.0,19.679,19.6849,19.6198,19.6257,20400.0
2007-09-05 10:10:00,33.16,33.2,33.14,33.18,38500.0,19.6257,19.6494,19.6139,19.6375,38500.0
2007-09-05 10:15:00,33.19,33.19,33.15,33.16,18900.0,19.6435,19.6435,19.6198,19.6257,18900.0
2007-09-05 10:20:00,33.16,33.23,33.15,33.19,10200.0,19.6257,19.6671,19.6198,19.6435,10200.0
2007-09-05 10:25:00,33.2,33.28,33.19,33.23,29100.0,19.6494,19.6967,19.6435,19.6671,29100.0
2007-09-05 10:30:00,33.24,33.24,33.17,33.19,14400.0,19.673,19.673,19.6316,19.6435,14400.0
2007-09-05 10:35:00,33.19,33.23,33.17,33.2,28900.0,19.6435,19.6671,19.6316,19.6494,28900.0
2007-09-05 10:40:00,33.2,33.22,33.11,33.11,18900.0,19.6494,19.6612,19.5961,19.5961,18900.0
2007-09-05 10:45:00,33.11,33.15,33.11,33.15,42400.0,19.5961,19.6198,19.5961,19.6198,42400.0
2007-09-05 10:50:00,33.14,33.16,33.11,33.13,10100.0,19.6139,19.6257,19.5961,19.6079,10100.0
2007-09-05 10:55:00,33.12,33.13,33.07,33.07,18200.0,19.602,19.6079,19.5724,19.5724,18200.0
2007-09-05 11:00:00,33.07,33.07,32.99,33.0,35200.0,19.5724,19.5724,19.5251,19.531,35200.0
2007-09-05 11:05:00,33.0,33.04,32.94,33.03,28700.0,19.531,19.5547,19.4955,19.5488,28700.0
2007-09-05 11:10:00,33.04,33.05,33.02,33.05,15100.0,19.5547,19.5606,19.5428,19.5606,15100.0
2007-09-05 11:15:00,33.05,33.08,33.05,33.06,13900.0,19.5606,19.5783,19.5606,19.5665,13900.0
2007-09-05 11:20:00,33.05,33.06,33.01,33.01,12300.0,19.5606,19.5665,19.5369,19.5369,12300.0
2007-09-05 11:25:00,33.02,33.03,33.0,33.02,21800.0,19.5428,19.5488,19.531,19.5428,21800.0
2007-09-05 11:30:00,33.02,33.02,32.98,33.01,11000.0,19.5428,19.5428,19.5192,19.5369,11000.0
2007-09-05 11:35:00,33.01,33.01,32.93,32.93,16500.0,19.5369,19.5369,19.4896,19.4896,16500.0
2007-09-05 11:40:00,32.93,32.97,32.9,32.96,30800.0,19.4896,19.5132,19.4718,19.5073,30800.0
2007-09-05 11:45:00,32.96,32.96,32.9,32.95,16800.0,19.5073,19.5073,19.4718,19.5014,16800.0
2007-09-05 11:50:00,32.94,32.97,32.93,32.97,9900.0,19.4955,19.5132,19.4896,19.5132,9900.0
2007-09-05 11:55:00,32.96,33.02,32.96,33.01,8300.0,19.5073,19.5428,19.5073,19.5369,8300.0
2007-09-05 12:00:00,33.01,33.02,32.97,32.99,9200.0,19.5369,19.5428,19.5132,19.5251,9200.0
2007-09-05 12:05:00,32.99,33.01,32.97,33.0,9300.0,19.5251,19.5369,19.5132,19.531,9300.0
2007-09-05 12:10:00,33.0,33.03,33.0,33.02,15800.0,19.531,19.5488,19.531,19.5428,15800.0
2007-09-05 12:15:00,33.03,33.03,33.0,33.01,10900.0,19.5488,19.5488,19.531,19.5369,10900.0
2007-09-05 12:20:00,33.0,33.04,33.0,33.04,8000.0,19.531,19.5547,19.531,19.5547,8000.0
2007-09-05 12:25:00,33.03,33.09,33.03,33.05,13500.0,19.5488,19.5843,19.5488,19.5606,13500.0
2007-09-05 12:30:00,33.06,33.09,33.05,33.05,20100.0,19.5665,19.5843,19.5606,19.5606,20100.0
2007-09-05 12:35:00,33.05,33.1,33.05,33.07,18700.0,19.5606,19.5902,19.5606,19.5724,18700.0
2007-09-05 12:40:00,33.07,33.1,33.05,33.06,18400.0,19.5724,19.5902,19.5606,19.5665,18400.0
2007-09-05 12:45:00,33.07,33.08,33.01,33.03,21700.0,19.5724,19.5783,19.5369,19.5488,21700.0
2007-09-05 12:50:00,33.03,33.04,33.02,33.03,11500.0,19.5488,19.5547,19.5428,19.5488,11500.0
2007-09-05 12:55:00,33.04,33.08,33.03,33.07,15600.0,19.5547,19.5783,19.5488,19.5724,15600.0
2007-09-05 13:00:00,33.06,33.09,33.06,33.07,12500.0,19.5665,19.5843,19.5665,19.5724,12500.0
2007-09-05 13:05:00,33.06,33.08,33.05,33.07,11800.0,19.5665,19.5783,19.5606,19.5724,11800.0
2007-09-05 13:10:00,33.06,33.07,33.04,33.05,19200.0,19.5665,19.5724,19.5547,19.5606,19200.0
2007-09-05 13:15:00,33.05,33.07,33.04,33.07,12000.0,19.5606,19.5724,19.5547,19.5724,12000.0
2007-09-05 13:20:00,33.06,33.08,33.0,33.01,31800.0,19.5665,19.5783,19.531,19.5369,31800.0
2007-09-05 13:25:00,33.01,33.02,32.99,33.0,23800.0,19.5369,19.5428,19.5251,19.531,23800.0
2007-09-05 13:30:00,33.0,33.0,32.91,32.92,25800.0,19.531,19.531,19.4777,19.4837,25800.0
2007-09-05 13:35:00,32.92,33.0,32.89,32.98,38100.0,19.4837,19.531,19.4659,19.5192,38100.0
2007-09-05 13:40:00,32.98,33.02,32.97,32.99,16600.0,19.5192,19.5428,19.5132,19.5251,16600.0
2007-09-05 13:45:00,32.97,32.99,32.96,32.99,16100.0,19.5132,19.5251,19.5073,19.5251,16100.0
2007-09-05 13:50:00,32.99,33.02,32.98,32.99,20900.0,19.5251,19.5428,19.5192,19.5251,20900.0
2007-09-05 13:55:00,32.99,32.99,32.97,32.97,12100.0,19.5251,19.5251,19.5132,19.5132,12100.0
2007-09-05 14:00:00,32.98,33.02,32.9,32.9,32600.0,19.5192,19.5428,19.4718,19.4718,32600.0
2007-09-05 14:05:00,32.89,32.91,32.88,32.91,28700.0,19.4659,19.4777,19.46,19.4777,28700.0
2007-09-05 14:10:00,32.9,32.92,32.88,32.89,18700.0,19.4718,19.4837,19.46,19.4659,18700.0
2007-09-05 14:15:00,32.89,32.91,32.85,32.86,34500.0,19.4659,19.4777,19.4422,19.4481,34500.0
2007-09-05 14:20:00,32.86,32.87,32.83,32.85,32900.0,19.4481,19.4541,19.4304,19.4422,32900.0
2007-09-05 14:25:00,32.86,32.86,32.82,32.83,29300.0,19.4481,19.4481,19.4245,19.4304,29300.0
2007-09-05 14:30:00,32.83,32.9,32.83,32.87,27000.0,19.4304,19.4718,19.4304,19.4541,27000.0
2007-09-05 14:35:00,32.88,32.91,32.87,32.91,11600.0,19.46,19.4777,19.4541,19.4777,11600.0
2007-09-05 14:40:00,32.9,32.91,32.87,32.88,29900.0,19.4718,19.4777,19.4541,19.46,29900.0
2007-09-05 14:45:00,32.88,32.89,32.85,32.89,23000.0,19.46,19.4659,19.4422,19.4659,23000.0
2007-09-05 14:50:00,32.87,32.91,32.84,32.9,33200.0,19.4541,19.4777,19.4363,19.4718,33200.0
2007-09-05 14:55:00,32.9,32.97,32.9,32.96,15000.0,19.4718,19.5132,19.4718,19.5073,15000.0
2007-09-05 15:00:00,32.96,32.96,32.89,32.9,32100.0,19.5073,19.5073,19.4659,19.4718,32100.0
2007-09-05 15:05:00,32.9,32.96,32.87,32.95,37100.0,19.4718,19.5073,19.4541,19.5014,37100.0
2007-09-05 15:10:00,32.94,32.97,32.91,32.97,23400.0,19.4955,19.5132,19.4777,19.5132,23400.0
2007-09-05 15:15:00,32.96,32.97,32.94,32.97,27000.0,19.5073,19.5132,19.4955,19.5132,27000.0
2007-09-05 15:20:00,32.95,32.97,32.9,32.95,36900.0,19.5014,19.5132,19.4718,19.5014,36900.0
2007-09-05 15:25:00,32.93,32.95,32.9,32.93,27000.0,19.4896,19.5014,19.4718,19.4896,27000.0
2007-09-05 15:30:00,32.93,32.95,32.9,32.9,33900.0,19.4896,19.5014,19.4718,19.4718,33900.0
2007-09-05 15:35:00,32.91,32.93,32.85,32.88,47200.0,19.4777,19.4896,19.4422,19.46,47200.0
2007-09-05 15:40:00,32.88,32.93,32.87,32.9,56800.0,19.46,19.4896,19.4541,19.4718,56800.0
2007-09-05 15:45:00,32.9,32.98,32.89,32.94,41800.0,19.4718,19.5192,19.4659,19.4955,41800.0
2007-09-05 15:50:00,32.94,32.95,32.86,32.88,54600.0,19.4955,19.5014,19.4481,19.46,54600.0
2007-09-05 15:55:00,32.88,32.88,32.79,32.82,111200.0,19.46,19.46,19.4067,19.4245,111200.0
2007-09-06 09:30:00,32.77,32.77,32.7,32.7,200.0,19.3949,19.3949,19.3534,19.3534,200.0
2007-09-06 09:35:00,33.07,33.2,33.05,33.09,54200.0,19.5724,19.6494,19.5606,19.5843,54200.0
2007-09-06 09:40:00,33.08,33.13,33.03,33.03,26000.0,19.5783,19.6079,19.5488,19.5488,26000.0
2007-09-06 09:45:00,33.03,33.07,32.99,33.0,47000.0,19.5488,19.5724,19.5251,19.531,47000.0
2007-09-06 09:50:00,33.0,33.01,32.96,32.98,30700.0,19.531,19.5369,19.5073,19.5192,30700.0
2007-09-06 09:55:00,32.99,33.01,32.97,32.97,27400.0,19.5251,19.5369,19.5132,19.5132,27400.0
2007-09-06 10:00:00,32.97,33.0,32.87,32.9,28500.0,19.5132,19.531,19.4541,19.4718,28500.0
2007-09-06 10:05:00,32.91,32.97,32.88,32.93,21900.0,19.4777,19.5132,19.46,19.4896,21900.0
2007-09-06 10:10:00,32.93,32.97,32.93,32.97,24400.0,19.4896,19.5132,19.4896,19.5132,24400.0
2007-09-06 10:15:00,32.96,32.97,32.9,32.95,29300.0,19.5073,19.5132,19.4718,19.5014,29300.0
2007-09-06 10:20:00,32.95,33.0,32.93,33.0,29300.0,19.5014,19.531,19.4896,19.531,29300.0
2007-09-06 10:25:00,33.0,33.01,32.96,32.97,36600.0,19.531,19.5369,19.5073,19.5132,36600.0
2007-09-06 10:30:00,32.97,33.06,32.97,33.06,39300.0,19.5132,19.5665,19.5132,19.5665,39300.0
2007-09-06 10:35:00,33.05,33.1,33.04,33.09,53200.0,19.5606,19.5902,19.5547,19.5843,53200.0
2007-09-06 10:40:00,33.09,33.14,33.08,33.09,30200.0,19.5843,19.6139,19.5783,19.5843,30200.0
2007-09-06 10:45:00,33.1,33.14,33.08,33.13,38200.0,19.5902,19.6139,19.5783,19.6079,38200.0
2007-09-06 10:50:00,33.13,33.21,33.12,33.19,54400.0,19.6079,19.6553,19.602,19.6435,54400.0
2007-09-06 10:55:00,33.19,33.22,33.19,33.22,40700.0,19.6435,19.6612,19.6435,19.6612,40700.0
2007-09-06 11:00:00,33.22,33.22,33.2,33.2,14000.0,19.6612,19.6612,19.6494,19.6494,14000.0
2007-09-06 11:05:00,33.2,33.21,33.16,33.16,17100.0,19.6494,19.6553,19.6257,19.6257,17100.0
2007-09-06 11:10:00,33.16,33.16,33.12,33.13,26400.0,19.6257,19.6257,19.602,19.6079,26400.0
2007-09-06 11:15:00,33.12,33.13,33.1,33.13,11300.0,19.602,19.6079,19.5902,19.6079,11300.0
2007-09-06 11:20:00,33.14,33.25,33.13,33.2,41000.0,19.6139,19.679,19.6079,19.6494,41000.0
2007-09-06 11:25:00,33.2,33.24,33.2,33.23,18700.0,19.6494,19.673,19.6494,19.6671,18700.0
2007-09-06 11:30:00,33.23,33.26,33.22,33.23,31700.0,19.6671,19.6849,19.6612,19.6671,31700.0
2007-09-06 11:35:00,33.24,33.26,33.17,33.18,20600.0,19.673,19.6849,19.6316,19.6375,20600.0
2007-09-06 11:40:00,33.18,33.2,33.16,33.18,13200.0,19.6375,19.6494,19.6257,19.6375,13200.0
2007-09-06 11:45:00,33.19,33.2,33.18,33.19,16400.0,19.6435,19.6494,19.6375,19.6435,16400.0
2007-09-06 11:50:00,33.18,33.19,33.12,33.14,26800.0,19.6375,19.6435,19.602,19.6139,26800.0
2007-09-06 11:55:00,33.13,33.15,33.13,33.14,31600.0,19.6079,19.6198,19.6079,19.6139,31600.0
2007-09-06 12:00:00,33.13,33.14,33.1,33.12,16600.0,19.6079,19.6139,19.5902,19.602,16600.0
2007-09-06 12:05:00,33.12,33.12,33.09,33.09,15900.0,19.602,19.602,19.5843,19.5843,15900.0
2007-09-06 12:10:00,33.08,33.17,33.07,33.16,19400.0,19.5783,19.6316,19.5724,19.6257,19400.0
2007-09-06 12:15:00,33.17,33.27,33.16,33.24,41500.0,19.6316,19.6908,19.6257,19.673,41500.0
2007-09-06 12:20:00,33.24,33.26,33.2,33.24,21000.0,19.673,19.6849,19.6494,19.673,21000.0
2007-09-06 12:25:00,33.23,33.25,33.22,33.24,11000.0,19.6671,19.679,19.6612,19.673,11000.0
2007-09-06 12:30:00,33.25,33.25,33.21,33.22,13200.0,19.679,19.679,19.6553,19.6612,13200.0
2007-09-06 12:35:00,33.22,33.23,33.21,33.23,6200.0,19.6612,19.6671,19.6553,19.6671,6200.0
2007-09-06 12:40:00,33.22,33.23,33.16,33.17,24500.0,19.6612,19.6671,19.6257,19.6316,24500.0
2007-09-06 12:45:00,33.16,33.16,33.12,33.12,17200.0,19.6257,19.6257,19.602,19.602,17200.0
2007-09-06 12:50:00,33.13,33.19,33.13,33.19,72000.0,19.6079,19.6435,19.6079,19.6435,72000.0
2007-09-06 12:55:00,33.18,33.22,33.17,33.2,19300.0,19.6375,19.6612,19.6316,19.6494,19300.0
2007-09-06 13:00:00,33.2,33.2,33.19,33.2,9500.0,19.6494,19.6494,19.6435,19.6494,9500.0
2007-09-06 13:05:00,33.2,33.22,33.15,33.16,38200.0,19.6494,19.6612,19.6198,19.6257,38200.0
2007-09-06 13:10:00,33.16,33.16,33.1,33.11,19400.0,19.6257,19.6257,19.5902,19.5961,19400.0
2007-09-06 13:15:00,33.11,33.12,33.1,33.11,4700.0,19.5961,19.602,19.5902,19.5961,4700.0
2007-09-06 13:20:00,33.11,33.18,33.1,33.17,29100.0,19.5961,19.6375,19.5902,19.6316,29100.0
2007-09-06 13:25:00,33.17,33.18,33.14,33.15,10700.0,19.6316,19.6375,19.6139,19.6198,10700.0
2007-09-06 13:30:00,33.14,33.14,33.11,33.12,20500.0,19.6139,19.6139,19.5961,19.602,20500.0
2007-09-06 13:35:00,33.12,33.17,33.09,33.1,20000.0,19.602,19.6316,19.5843,19.5902,20000.0
2007-09-06 13:40:00,33.1,33.13,33.1,33.12,7800.0,19.5902,19.6079,19.5902,19.602,7800.0
2007-09-06 13:45:00,33.12,33.16,33.12,33.12,22400.0,19.602,19.6257,19.602,19.602,22400.0
2007-09-06 13:50:00,33.13,33.13,33.09,33.11,20700.0,19.6079,19.6079,19.5843,19.5961,20700.0
2007-09-06 13:55:00,33.11,33.13,33.09,33.12,14900.0,19.5961,19.6079,19.5843,19.602,14900.0
2007-09-06 14:00:00,33.13,33.13,33.09,33.1,18100.0,19.6079,19.6079,19.5843,19.5902,18100.0
2007-09-06 14:05:00,33.1,33.16,33.1,33.14,25300.0,19.5902,19.6257,19.5902,19.6139,25300.0
2007-09-06 14:10:00,33.14,33.21,33.13,33.2,33800.0,19.6139,19.6553,19.6079,19.6494,33800.0
2007-09-06 14:15:00,33.2,33.21,33.18,33.19,47900.0,19.6494,19.6553,19.6375,19.6435,47900.0
2007-09-06 14:20:00,33.19,33.2,33.17,33.19,27700.0,19.6435,19.6494,19.6316,19.6435,27700.0
2007-09-06 14:25:00,33.19,33.21,33.17,33.17,34200.0,19.6435,19.6553,19.6316,19.6316,34200.0
2007-09-06 14:30:00,33.15,33.15,33.12,33.15,19800.0,19.6198,19.6198,19.602,19.6198,19800.0
2007-09-06 14:35:00,33.15,33.17,33.14,33.14,29200.0,19.6198,19.6316,19.6139,19.6139,29200.0
2007-09-06 14:40:00,33.14,33.14,33.1,33.12,13300.0,19.6139,19.6139,19.5902,19.602,13300.0
2007-09-06 14:45:00,33.12,33.15,33.11,33.14,13100.0,19.602,19.6198,19.5961,19.6139,13100.0
2007-09-06 14:50:00,33.13,33.14,33.12,33.13,15600.0,19.6079,19.6139,19.602,19.6079,15600.0
2007-09-06 14:55:00,33.13,33.14,33.11,33.13,27200.0,19.6079,19.6139,19.5961,19.6079,27200.0
2007-09-06 15:00:00,33.14,33.17,33.14,33.16,15900.0,19.6139,19.6316,19.6139,19.6257,15900.0
2007-09-06 15:05:00,33.15,33.2,33.15,33.15,39300.0,19.6198,19.6494,19.6198,19.6198,39300.0
2007-09-06 15:10:00,33.15,33.15,33.1,33.12,39000.0,19.6198,19.6198,19.5902,19.602,39000.0
2007-09-06 15:15:00,33.13,33.15,33.07,33.09,35000.0,19.6079,19.6198,19.5724,19.5843,35000.0
2007-09-06 15:20:00,33.09,33.15,33.06,33.15,51800.0,19.5843,19.6198,19.5665,19.6198,51800.0
2007-09-06 15:25:00,33.15,33.16,33.14,33.16,28700.0,19.6198,19.6257,19.6139,19.6257,28700.0
2007-09-06 15:30:00,33.16,33.17,33.13,33.15,50700.0,19.6257,19.6316,19.6079,19.6198,50700.0
2007-09-06 15:35:00,33.14,33.16,33.14,33.15,15000.0,19.6139,19.6257,19.6139,19.6198,15000.0
2007-09-06 15:40:00,33.15,33.16,33.09,33.14,37700.0,19.6198,19.6257,19.5843,19.6139,37700.0
2007-09-06 15:45:00,33.14,33.14,33.09,33.11,43400.0,19.6139,19.6139,19.5843,19.5961,43400.0
2007-09-06 15:50:00,33.11,33.12,33.1,33.1,36200.0,19.5961,19.602,19.5902,19.5902,36200.0
2007-09-06 15:55:00,33.12,33.12,33.05,33.1,84500.0,19.602,19.602,19.5606,19.5902,84500.0
2007-09-07 09:30:00,32.8,32.95,32.8,32.91,50700.0,19.4126,19.5014,19.4126,19.4777,50700.0
2007-09-07 09:35:00,32.91,32.95,32.9,32.95,12700.0,19.4777,19.5014,19.4718,19.5014,12700.0
2007-09-07 09:40:00,32.96,33.12,32.94,33.11,36900.0,19.5073,19.602,19.4955,19.5961,36900.0
2007-09-07 09:45:00,33.12,33.13,33.03,33.06,42100.0,19.602,19.6079,19.5488,19.5665,42100.0
2007-09-07 09:50:00,33.06,33.06,32.9,32.9,81800.0,19.5665,19.5665,19.4718,19.4718,81800.0
2007-09-07 09:55:00,32.9,32.92,32.81,32.84,27000.0,19.4718,19.4837,19.4185,19.4363,27000.0
2007-09-07 10:00:00,32.84,32.84,32.8,32.83,21400.0,19.4363,19.4363,19.4126,19.4304,21400.0
2007-09-07 10:05:00,32.84,32.92,32.84,32.9,39000.0,19.4363,19.4837,19.4363,19.4718,39000.0
2007-09-07 10:10:00,32.91,32.93,32.9,32.92,25300.0,19.4777,19.4896,19.4718,19.4837,25300.0
2007-09-07 10:15:00,32.91,32.91,32.86,32.9,23900.0,19.4777,19.4777,19.4481,19.4718,23900.0
2007-09-07 10:20:00,32.91,32.97,32.87,32.92,18300.0,19.4777,19.5132,19.4541,19.4837,18300.0
2007-09-07 10:25:00,32.92,32.93,32.88,32.89,17200.0,19.4837,19.4896,19.46,19.4659,17200.0
2007-09-07 10:30:00,32.89,32.9,32.8,32.8,28500.0,19.4659,19.4718,19.4126,19.4126,28500.0
2007-09-07 10:35:00,32.81,32.81,32.75,32.76,9100.0,19.4185,19.4185,19.383,19.389,9100.0
2007-09-07 10:40:00,32.76,32.83,32.75,32.78,26700.0,19.389,19.4304,19.383,19.4008,26700.0
2007-09-07 10:45:00,32.78,32.79,32.75,32.76,17600.0,19.4008,19.4067,19.383,19.389,17600.0
2007-09-07 10:50:00,32.76,32.77,32.75,32.77,15900.0,19.389,19.3949,19.383,19.3949,15900.0
2007-09-07 10:55:00,32.77,32.83,32.77,32.81,20500.0,19.3949,19.4304,19.3949,19.4185,20500.0
2007-09-07 11:00:00,32.81,32.82,32.8,32.82,22400.0,19.4185,19.4245,19.4126,19.4245,22400.0
2007-09-07 11:05:00,32.81,32.86,32.81,32.83,18100.0,19.4185,19.4481,19.4185,19.4304,18100.0
2007-09-07 11:10:00,32.81,32.83,32.79,32.8,16700.0,19.4185,19.4304,19.4067,19.4126,16700.0
2007-09-07 11:15:00,32.8,32.85,32.79,32.84,12800.0,19.4126,19.4422,19.4067,19.4363,12800.0
2007-09-07 11:20:00,32.85,32.87,32.81,32.81,19000.0,19.4422,19.4541,19.4185,19.4185,19000.0
2007-09-07 11:25:00,32.81,32.85,32.8,32.83,11200.0,19.4185,19.4422,19.4126,19.4304,11200.0
2007-09-07 11:30:00,32.83,32.91,32.83,32.91,14200.0,19.4304,19.4777,19.4304,19.4777,14200.0
2007-09-07 11:35:00,32.9,32.95,32.9,32.95,10900.0,19.4718,19.5014,19.4718,19.5014,10900.0
2007-09-07 11:40:00,32.94,32.96,32.93,32.95,7400.0,19.4955,19.5073,19.4896,19.5014,7400.0
2007-09-07 11:45:00,32.95,33.0,32.95,33.0,11300.0,19.5014,19.531,19.5014,19.531,11300.0
2007-09-07 11:50:00,32.99,33.0,32.95,32.96,12600.0,19.5251,19.531,19.5014,19.5073,12600.0
2007-09-07 11:55:00,32.97,33.05,32.97,33.05,16000.0,19.5132,19.5606,19.5132,19.5606,16000.0
2007-09-07 12:00:00,33.04,33.05,32.99,33.0,23300.0,19.5547,19.5606,19.5251,19.531,23300.0
2007-09-07 12:05:00,33.0,33.04,32.99,33.03,16200.0,19.531,19.5547,19.5251,19.5488,16200.0
2007-09-07 12:10:00,33.03,33.07,33.01,33.07,14600.0,19.5488,19.5724,19.5369,19.5724,14600.0
2007-09-07 12:15:00,33.07,33.09,33.03,33.05,16700.0,19.5724,19.5843,19.5488,19.5606,16700.0
2007-09-07 12:20:00,33.03,33.03,32.99,33.0,11000.0,19.5488,19.5488,19.5251,19.531,11000.0
2007-09-07 12:25:00,33.0,33.05,32.99,33.04,11900.0,19.531,19.5606,19.5251,19.5547,11900.0
2007-09-07 12:30:00,33.05,33.05,33.01,33.03,12800.0,19.5606,19.5606,19.5369,19.5488,12800.0
2007-09-07 12:35:00,33.02,33.03,33.0,33.02,9600.0,19.5428,19.5488,19.531,19.5428,9600.0
2007-09-07 12:40:00,33.01,33.02,33.0,33.0,24500.0,19.5369,19.5428,19.531,19.531,24500.0
2007-09-07 12:45:00,32.99,33.01,32.97,32.99,11100.0,19.5251,19.5369,19.5132,19.5251,11100.0
2007-09-07 12:50:00,32.98,33.03,32.98,33.03,7900.0,19.5192,19.5488,19.5192,19.5488,7900.0
2007-09-07 12:55:00,33.02,33.05,33.02,33.05,13600.0,19.5428,19.5606,19.5428,19.5606,13600.0
2007-09-07 13:00:00,33.05,33.1,33.04,33.04,23200.0,19.5606,19.5902,19.5547,19.5547,23200.0
2007-09-07 13:05:00,33.03,33.07,33.0,33.06,12600.0,19.5488,19.5724,19.531,19.5665,12600.0
2007-09-07 13:10:00,33.07,33.1,33.07,33.08,10000.0,19.5724,19.5902,19.5724,19.5783,10000.0
2007-09-07 13:15:00,33.09,33.1,33.07,33.09,17400.0,19.5843,19.5902,19.5724,19.5843,17400.0
2007-09-07 13:20:00,33.08,33.1,33.03,33.03,20000.0,19.5783,19.5902,19.5488,19.5488,20000.0
2007-09-07 13:25:00,33.02,33.05,33.02,33.04,4700.0,19.5428,19.5606,19.5428,19.5547,4700.0
2007-09-07 13:30:00,33.04,33.06,33.03,33.03,16600.0,19.5547,19.5665,19.5488,19.5488,16600.0
2007-09-07 13:35:00,33.02,33.02,32.96,32.98,24000.0,19.5428,19.5428,19.5073,19.5192,24000.0
2007-09-07 13:40:00,32.99,33.0,32.97,32.99,11200.0,19.5251,19.531,19.5132,19.5251,11200.0
2007-09-07 13:45:00,32.99,33.01,32.97,33.01,41900.0,19.5251,19.5369,19.5132,19.5369,41900.0
2007-09-07 13:50:00,33.01,33.04,33.0,33.03,41200.0,19.5369,19.5547,19.531,19.5488,41200.0
2007-09-07 13:55:00,33.02,33.04,33.0,33.01,24100.0,19.5428,19.5547,19.531,19.5369,24100.0
2007-09-07 14:00:00,33.01,33.02,32.99,33.01,29200.0,19.5369,19.5428,19.5251,19.5369,29200.0
2007-09-07 14:05:00,33.02,33.06,33.01,33.05,36400.0,19.5428,19.5665,19.5369,19.5606,36400.0
2007-09-07 14:10:00,33.05,33.09,33.01,33.08,22800.0,19.5606,19.5843,19.5369,19.5783,22800.0
2007-09-07 14:15:00,33.08,33.09,33.04,33.04,17700.0,19.5783,19.5843,19.5547,19.5547,17700.0
2007-09-07 14:20:00,33.05,33.05,33.02,33.02,21800.0,19.5606,19.5606,19.5428,19.5428,21800.0
2007-09-07 14:25:00,33.03,33.04,33.0,33.01,12200.0,19.5488,19.5547,19.531,19.5369,12200.0
2007-09-07 14:30:00,33.02,33.02,32.99,33.0,19500.0,19.5428,19.5428,19.5251,19.531,19500.0
2007-09-07 14:35:00,33.01,33.01,33.0,33.01,12100.0,19.5369,19.5369,19.531,19.5369,12100.0
2007-09-07 14:40:00,33.01,33.02,33.0,33.0,14700.0,19.5369,19.5428,19.531,19.531,14700.0
2007-09-07 14:45:00,33.01,33.02,32.98,33.01,40100.0,19.5369,19.5428,19.5192,19.5369,40100.0
2007-09-07 14:50:00,33.01,33.02,32.99,33.0,48200.0,19.5369,19.5428,19.5251,19.531,48200.0
2007-09-07 14:55:00,33.0,33.02,32.97,32.98,51200.0,19.531,19.5428,19.5132,19.5192,51200.0
2007-09-07 15:00:00,32.98,33.04,32.97,33.01,43100.0,19.5192,19.5547,19.5132,19.5369,43100.0
2007-09-07 15:05:00,33.02,33.05,32.99,32.99,25700.0,19.5428,19.5606,19.5251,19.5251,25700.0
2007-09-07 15:10:00,32.98,33.0,32.97,33.0,17800.0,19.5192,19.531,19.5132,19.531,17800.0
2007-09-07 15:15:00,33.0,33.0,32.98,32.98,27100.0,19.531,19.531,19.5192,19.5192,27100.0
2007-09-07 15:20:00,32.98,32.99,32.92,32.92,42500.0,19.5192,19.5251,19.4837,19.4837,42500.0
2007-09-07 15:25:00,32.92,32.92,32.86,32.89,36700.0,19.4837,19.4837,19.4481,19.4659,36700.0
2007-09-07 15:30:00,32.9,32.92,32.88,32.88,30700.0,19.4718,19.4837,19.46,19.46,30700.0
2007-09-07 15:35:00,32.88,32.92,32.87,32.92,31300.0,19.46,19.4837,19.4541,19.4837,31300.0
2007-09-07 15:40:00,32.91,32.94,32.87,32.93,62100.0,19.4777,19.4955,19.4541,19.4896,62100.0
2007-09-07 15:45:00,32.93,32.97,32.91,32.93,44800.0,19.4896,19.5132,19.4777,19.4896,44800.0
2007-09-07 15:50:00,32.93,33.04,32.93,33.0,63200.0,19.4896,19.5547,19.4896,19.531,63200.0
2007-09-07 15:55:00,33.01,33.04,32.97,33.0,95100.0,19.5369,19.5547,19.5132,19.531,95100.0
2007-09-10 09:30:00,33.2,33.24,33.09,33.18,28000.0,19.6494,19.673,19.5843,19.6375,28000.0
2007-09-10 09:35:00,33.19,33.21,33.0,33.05,30700.0,19.6435,19.6553,19.531,19.5606,30700.0
2007-09-10 09:40:00,33.04,33.14,33.04,33.09,25400.0,19.5547,19.6139,19.5547,19.5843,25400.0
2007-09-10 09:45:00,33.08,33.11,33.05,33.08,13000.0,19.5783,19.5961,19.5606,19.5783,13000.0
2007-09-10 09:50:00,33.08,33.11,32.99,33.03,47000.0,19.5783,19.5961,19.5251,19.5488,47000.0
2007-09-10 09:55:00,33.02,33.04,33.0,33.0,6800.0,19.5428,19.5547,19.531,19.531,6800.0
2007-09-10 10:00:00,33.0,33.02,32.94,32.95,20300.0,19.531,19.5428,19.4955,19.5014,20300.0
2007-09-10 10:05:00,32.95,33.04,32.94,33.03,18000.0,19.5014,19.5547,19.4955,19.5488,18000.0
2007-09-10 10:10:00,33.03,33.03,32.99,33.0,12200.0,19.5488,19.5488,19.5251,19.531,12200.0
2007-09-10 10:15:00,33.0,33.01,32.98,33.01,6200.0,19.531,19.5369,19.5192,19.5369,6200.0
2007-09-10 10:20:00,33.01,33.01,32.98,33.0,10500.0,19.5369,19.5369,19.5192,19.531,10500.0
2007-09-10 10:25:00,33.01,33.02,32.96,32.96,13600.0,19.5369,19.5428,19.5073,19.5073,13600.0
2007-09-10 10:30:00,32.96,32.97,32.94,32.95,12200.0,19.5073,19.5132,19.4955,19.5014,12200.0
2007-09-10 10:35:00,32.95,33.01,32.94,33.01,41800.0,19.5014,19.5369,19.4955,19.5369,41800.0
2007-09-10 10:40:00,32.99,33.01,32.92,32.92,19600.0,19.5251,19.5369,19.4837,19.4837,19600.0
2007-09-10 10:45:00,32.92,32.93,32.87,32.91,28800.0,19.4837,19.4896,19.4541,19.4777,28800.0
2007-09-10 10:50:00,32.92,32.96,32.9,32.93,42400.0,19.4837,19.5073,19.4718,19.4896,42400.0
2007-09-10 10:55:00,32.92,32.98,32.91,32.98,20400.0,19.4837,19.5192,19.4777,19.5192,20400.0
2007-09-10 11:00:00,32.97,32.98,32.94,32.95,22600.0,19.5132,19.5192,19.4955,19.5014,22600.0
2007-09-10 11:05:00,32.94,33.02,32.94,33.0,10700.0,19.4955,19.5428,19.4955,19.531,10700.0
2007-09-10 11:10:00,33.0,33.02,32.94,32.95,28200.0,19.531,19.5428,19.4955,19.5014,28200.0
2007-09-10 11:15:00,32.96,32.97,32.94,32.95,24600.0,19.5073,19.5132,19.4955,19.5014,24600.0
2007-09-10 11:20:00,32.95,33.03,32.94,33.01,28100.0,19.5014,19.5488,19.4955,19.5369,28100.0
2007-09-10 11:25:00,33.0,33.03,32.98,33.0,12300.0,19.531,19.5488,19.5192,19.531,12300.0
2007-09-10 11:30:00,33.01,33.03,32.98,32.99,20800.0,19.5369,19.5488,19.5192,19.5251,20800.0
2007-09-10 11:35:00,32.99,33.02,32.98,33.01,24500.0,19.5251,19.5428,19.5192,19.5369,24500.0
2007-09-10 11:40:00,33.02,33.03,32.98,33.03,15000.0,19.5428,19.5488,19.5192,19.5488,15000.0
2007-09-10 11:45:00,33.04,33.05,33.01,33.03,7200.0,19.5547,19.5606,19.5369,19.5488,7200.0
2007-09-10 11:50:00,33.04,33.04,32.99,32.99,9000.0,19.5547,19.5547,19.5251,19.5251,9000.0
2007-09-10 11:55:00,33.0,33.0,32.99,33.0,7300.0,19.531,19.531,19.5251,19.531,7300.0
2007-09-10 12:00:00,32.99,33.05,32.99,33.04,17000.0,19.5251,19.5606,19.5251,19.5547,17000.0
2007-09-10 12:05:00,33.05,33.05,33.02,33.04,5200.0,19.5606,19.5606,19.5428,19.5547,5200.0
2007-09-10 12:10:00,33.02,33.05,33.0,33.0,21200.0,19.5428,19.5606,19.531,19.531,21200.0
2007-09-10 12:15:00,32.99,33.03,32.99,33.02,19800.0,19.5251,19.5488,19.5251,19.5428,19800.0
2007-09-10 12:20:00,33.02,33.07,33.02,33.06,6400.0,19.5428,19.5724,19.5428,19.5665,6400.0
2007-09-10 12:25:00,33.04,33.07,33.03,33.04,11900.0,19.5547,19.5724,19.5488,19.5547,11900.0
2007-09-10 12:30:00,33.04,33.04,33.0,33.0,21900.0,19.5547,19.5547,19.531,19.531,21900.0
2007-09-10 12:35:00,33.01,33.02,32.99,33.01,18300.0,19.5369,19.5428,19.5251,19.5369,18300.0
2007-09-10 12:40:00,32.99,33.01,32.99,33.0,7900.0,19.5251,19.5369,19.5251,19.531,7900.0
2007-09-10 12:45:00,33.0,33.03,33.0,33.0,20200.0,19.531,19.5488,19.531,19.531,20200.0
2007-09-10 12:50:00,33.0,33.01,32.98,32.99,14300.0,19.531,19.5369,19.5192,19.5251,14300.0
2007-09-10 12:55:00,32.98,33.03,32.98,33.02,10100.0,19.5192,19.5488,19.5192,19.5428,10100.0
2007-09-10 13:00:00,33.01,33.03,33.0,33.02,10700.0,19.5369,19.5488,19.531,19.5428,10700.0
2007-09-10 13:05:00,33.02,33.06,33.02,33.06,6200.0,19.5428,19.5665,19.5428,19.5665,6200.0
2007-09-10 13:10:00,33.05,33.06,33.0,33.03,52900.0,19.5606,19.5665,19.531,19.5488,52900.0
2007-09-10 13:15:00,33.03,33.08,33.0,33.06,14200.0,19.5488,19.5783,19.531,19.5665,14200.0
2007-09-10 13:20:00,33.04,33.09,33.04,33.08,14000.0,19.5547,19.5843,19.5547,19.5783,14000.0
2007-09-10 13:25:00,33.08,33.08,33.04,33.06,9500.0,19.5783,19.5783,19.5547,19.5665,9500.0
2007-09-10 13:30:00,33.05,33.08,33.02,33.08,15200.0,19.5606,19.5783,19.5428,19.5783,15200.0
2007-09-10 13:35:00,33.08,33.11,33.05,33.06,32800.0,19.5783,19.5961,19.5606,19.5665,32800.0
2007-09-10 13:40:00,33.05,33.07,33.03,33.05,8600.0,19.5606,19.5724,19.5488,19.5606,8600.0
2007-09-10 13:45:00,33.05,33.06,33.03,33.03,9400.0,19.5606,19.5665,19.5488,19.5488,9400.0
2007-09-10 13:50:00,33.05,33.05,33.02,33.04,7000.0,19.5606,19.5606,19.5428,19.5547,7000.0
2007-09-10 13:55:00,33.02,33.04,33.0,33.0,7600.0,19.5428,19.5547,19.531,19.531,7600.0
2007-09-10 14:00:00,33.0,33.01,32.98,32.98,6900.0,19.531,19.5369,19.5192,19.5192,6900.0
2007-09-10 14:05:00,32.99,33.03,32.98,33.0,31700.0,19.5251,19.5488,19.5192,19.531,31700.0
2007-09-10 14:10:00,32.99,33.02,32.99,33.02,9300.0,19.5251,19.5428,19.5251,19.5428,9300.0
2007-09-10 14:15:00,33.02,33.03,32.99,32.99,14500.0,19.5428,19.5488,19.5251,19.5251,14500.0
2007-09-10 14:20:00,33.0,33.02,32.99,33.0,15500.0,19.531,19.5428,19.5251,19.531,15500.0
2007-09-10 14:25:00,33.0,33.03,32.99,33.03,17600.0,19.531,19.5488,19.5251,19.5488,17600.0
2007-09-10 14:30:00,33.02,33.07,33.02,33.07,33000.0,19.5428,19.5724,19.5428,19.5724,33000.0
2007-09-10 14:35:00,33.07,33.07,33.01,33.04,11500.0,19.5724,19.5724,19.5369,19.5547,11500.0
2007-09-10 14:40:00,33.05,33.05,33.0,33.03,12100.0,19.5606,19.5606,19.531,19.5488,12100.0
2007-09-10 14:45:00,33.02,33.09,33.02,33.06,13200.0,19.5428,19.5843,19.5428,19.5665,13200.0
2007-09-10 14:50:00,33.04,33.05,32.99,32.99,17700.0,19.5547,19.5606,19.5251,19.5251,17700.0
2007-09-10 14:55:00,32.99,33.04,32.99,33.02,25200.0,19.5251,19.5547,19.5251,19.5428,25200.0
2007-09-10 15:00:00,33.01,33.03,32.99,33.0,41500.0,19.5369,19.5488,19.5251,19.531,41500.0
2007-09-10 15:05:00,33.0,33.13,33.0,33.13,26600.0,19.531,19.6079,19.531,19.6079,26600.0
2007-09-10 15:10:00,33.13,33.14,33.09,33.09,18900.0,19.6079,19.6139,19.5843,19.5843,18900.0
2007-09-10 15:15:00,33.09,33.1,33.09,33.09,23600.0,19.5843,19.5902,19.5843,19.5843,23600.0
2007-09-10 15:20:00,33.1,33.21,33.1,33.18,27300.0,19.5902,19.6553,19.5902,19.6375,27300.0
2007-09-10 15:25:00,33.18,33.19,33.13,33.13,19000.0,19.6375,19.6435,19.6079,19.6079,19000.0
2007-09-10 15:30:00,33.13,33.15,33.11,33.13,22800.0,19.6079,19.6198,19.5961,19.6079,22800.0
2007-09-10 15:35:00,33.12,33.16,33.11,33.13,21100.0,19.602,19.6257,19.5961,19.6079,21100.0
2007-09-10 15:40:00,33.13,33.15,33.11,33.12,12800.0,19.6079,19.6198,19.5961,19.602,12800.0
2007-09-10 15:45:00,33.12,33.14,33.08,33.08,29600.0,19.602,19.6139,19.5783,19.5783,29600.0
2007-09-10 15:50:00,33.08,33.1,33.03,33.03,31600.0,19.5783,19.5902,19.5488,19.5488,31600.0
2007-09-10 15:55:00,33.02,33.05,32.99,33.01,50200.0,19.5428,19.5606,19.5251,19.5369,50200.0
2007-09-11 09:30:00,32.94,33.22,32.94,33.04,52600.0,19.4955,19.6612,19.4955,19.5547,52600.0
2007-09-11 09:35:00,33.03,33.13,33.01,33.02,10100.0,19.5488,19.6079,19.5369,19.5428,10100.0
2007-09-11 09:40:00,33.01,33.07,33.01,33.02,23600.0,19.5369,19.5724,19.5369,19.5428,23600.0
2007-09-11 09:45:00,33.01,33.05,32.98,33.03,20600.0,19.5369,19.5606,19.5192,19.5488,20600.0
2007-09-11 09:50:00,33.04,33.09,32.99,33.08,20400.0,19.5547,19.5843,19.5251,19.5783,20400.0
2007-09-11 09:55:00,33.08,33.18,33.08,33.14,29500.0,19.5783,19.6375,19.5783,19.6139,29500.0
2007-09-11 10:00:00,33.14,33.2,33.14,33.2,16600.0,19.6139,19.6494,19.6139,19.6494,16600.0
2007-09-11 10:05:00,33.19,33.19,33.17,33.19,14100.0,19.6435,19.6435,19.6316,19.6435,14100.0
2007-09-11 10:10:00,33.19,33.21,33.16,33.17,15300.0,19.6435,19.6553,19.6257,19.6316,15300.0
2007-09-11 10:15:00,33.17,33.23,33.17,33.22,16000.0,19.6316,19.6671,19.6316,19.6612,16000.0
2007-09-11 10:20:00,33.21,33.25,33.21,33.25,22500.0,19.6553,19.679,19.6553,19.679,22500.0
2007-09-11 10:25:00,33.25,33.44,33.24,33.44,36800.0,19.679,19.7914,19.673,19.7914,36800.0
2007-09-11 10:30:00,33.44,33.48,33.43,33.45,22500.0,19.7914,19.8151,19.7855,19.7973,22500.0
2007-09-11 10:35:00,33.46,33.5,33.45,33.47,16000.0,19.8032,19.8269,19.7973,19.8092,16000.0
2007-09-11 10:40:00,33.47,33.49,33.45,33.45,16300.0,19.8092,19.821,19.7973,19.7973,16300.0
2007-09-11 10:45:00,33.46,33.49,33.43,33.45,12500.0,19.8032,19.821,19.7855,19.7973,12500.0
2007-09-11 10:50:00,33.43,33.44,33.41,33.42,10500.0,19.7855,19.7914,19.7737,19.7796,10500.0
2007-09-11 10:55:00,33.42,33.43,33.38,33.4,14100.0,19.7796,19.7855,19.7559,19.7677,14100.0
2007-09-11 11:00:00,33.4,33.41,33.38,33.38,15100.0,19.7677,19.7737,19.7559,19.7559,15100.0
2007-09-11 11:05:00,33.38,33.39,33.29,33.29,24800.0,19.7559,19.7618,19.7026,19.7026,24800.0
2007-09-11 11:10:00,33.29,33.32,33.26,33.26,13600.0,19.7026,19.7204,19.6849,19.6849,13600.0
2007-09-11 11:15:00,33.26,33.3,33.24,33.25,9900.0,19.6849,19.7086,19.673,19.679,9900.0
2007-09-11 11:20:00,33.25,33.27,33.25,33.25,14100.0,19.679,19.6908,19.679,19.679,14100.0
2007-09-11 11:25:00,33.26,33.27,33.25,33.27,18900.0,19.6849,19.6908,19.679,19.6908,18900.0
2007-09-11 11:30:00,33.27,33.3,33.27,33.27,11400.0,19.6908,19.7086,19.6908,19.6908,11400.0
2007-09-11 11:35:00,33.29,33.3,33.18,33.21,38500.0,19.7026,19.7086,19.6375,19.6553,38500.0
2007-09-11 11:40:00,33.21,33.23,33.19,33.19,13000.0,19.6553,19.6671,19.6435,19.6435,13000.0
2007-09-11 11:45:00,33.2,33.23,33.19,33.21,20000.0,19.6494,19.6671,19.6435,19.6553,20000.0
2007-09-11 11:50:00,33.21,33.22,33.16,33.17,15200.0,19.6553,19.6612,19.6257,19.6316,15200.0
2007-09-11 11:55:00,33.18,33.19,33.14,33.15,19200.0,19.6375,19.6435,19.6139,19.6198,19200.0
2007-09-11 12:00:00,33.14,33.14,33.09,33.1,15100.0,19.6139,19.6139,19.5843,19.5902,15100.0
2007-09-11 12:05:00,33.11,33.12,33.08,33.12,13900.0,19.5961,19.602,19.5783,19.602,13900.0
2007-09-11 12:10:00,33.12,33.13,33.08,33.08,14600.0,19.602,19.6079,19.5783,19.5783,14600.0
2007-09-11 12:15:00,33.08,33.17,33.08,33.15,19200.0,19.5783,19.6316,19.5783,19.6198,19200.0
2007-09-11 12:20:00,33.15,33.16,33.13,33.13,11100.0,19.6198,19.6257,19.6079,19.6079,11100.0
2007-09-11 12:25:00,33.12,33.14,33.12,33.14,13400.0,19.602,19.6139,19.602,19.6139,13400.0
2007-09-11 12:30:00,33.14,33.15,33.07,33.12,26300.0,19.6139,19.6198,19.5724,19.602,26300.0
2007-09-11 12:35:00,33.13,33.18,33.12,33.17,23200.0,19.6079,19.6375,19.602,19.6316,23200.0
2007-09-11 12:40:00,33.18,33.22,33.18,33.19,12700.0,19.6375,19.6612,19.6375,19.6435,12700.0
2007-09-11 12:45:00,33.2,33.24,33.2,33.22,12100.0,19.6494,19.673,19.6494,19.6612,12100.0
2007-09-11 12:50:00,33.23,33.24,33.21,33.24,9300.0,19.6671,19.673,19.6553,19.673,9300.0
2007-09-11 12:55:00,33.23,33.27,33.22,33.25,13000.0,19.6671,19.6908,19.6612,19.679,13000.0
2007-09-11 13:00:00,33.25,33.27,33.24,33.25,9600.0,19.679,19.6908,19.673,19.679,9600.0
2007-09-11 13:05:00,33.25,33.27,33.24,33.25,7400.0,19.679,19.6908,19.673,19.679,7400.0
2007-09-11 13:10:00,33.25,33.27,33.24,33.25,7900.0,19.679,19.6908,19.673,19.679,7900.0
2007-09-11 13:15:00,33.26,33.26,33.22,33.22,19600.0,19.6849,19.6849,19.6612,19.6612,19600.0
2007-09-11 13:20:00,33.22,33.24,33.21,33.24,8800.0,19.6612,19.673,19.6553,19.673,8800.0
2007-09-11 13:25:00,33.24,33.29,33.23,33.29,15200.0,19.673,19.7026,19.6671,19.7026,15200.0
2007-09-11 13:30:00,33.28,33.33,33.28,33.31,16000.0,19.6967,19.7263,19.6967,19.7145,16000.0
2007-09-11 13:35:00,33.32,33.33,33.29,33.32,8800.0,19.7204,19.7263,19.7026,19.7204,8800.0
2007-09-11 13:40:00,33.31,33.31,33.28,33.3,9100.0,19.7145,19.7145,19.6967,19.7086,9100.0
2007-09-11 13:45:00,33.3,33.35,33.3,33.33,13800.0,19.7086,19.7381,19.7086,19.7263,13800.0
2007-09-11 13:50:00,33.32,33.38,33.32,33.35,13100.0,19.7204,19.7559,19.7204,19.7381,13100.0
2007-09-11 13:55:00,33.36,33.38,33.35,33.36,10600.0,19.7441,19.7559,19.7381,19.7441,10600.0
2007-09-11 14:00:00,33.36,33.43,33.36,33.41,16000.0,19.7441,19.7855,19.7441,19.7737,16000.0
2007-09-11 14:05:00,33.41,33.44,33.4,33.44,15400.0,19.7737,19.7914,19.7677,19.7914,15400.0
2007-09-11 14:10:00,33.42,33.46,33.42,33.43,11600.0,19.7796,19.8032,19.7796,19.7855,11600.0
2007-09-11 14:15:00,33.43,33.49,33.42,33.45,17600.0,19.7855,19.821,19.7796,19.7973,17600.0
2007-09-11 14:20:00,33.46,33.49,33.45,33.45,14400.0,19.8032,19.821,19.7973,19.7973,14400.0
2007-09-11 14:25:00,33.46,33.49,33.46,33.49,7400.0,19.8032,19.821,19.8032,19.821,7400.0
2007-09-11 14:30:00,33.49,33.5,33.45,33.45,12600.0,19.821,19.8269,19.7973,19.7973,12600.0
2007-09-11 14:35:00,33.46,33.48,33.44,33.44,14500.0,19.8032,19.8151,19.7914,19.7914,14500.0
2007-09-11 14:40:00,33.44,33.45,33.42,33.44,12400.0,19.7914,19.7973,19.7796,19.7914,12400.0
2007-09-11 14:45:00,33.44,33.49,33.43,33.45,12500.0,19.7914,19.821,19.7855,19.7973,12500.0
2007-09-11 14:50:00,33.44,33.45,33.41,33.42,13100.0,19.7914,19.7973,19.7737,19.7796,13100.0
2007-09-11 14:55:00,33.42,33.42,33.38,33.41,20800.0,19.7796,19.7796,19.7559,19.7737,20800.0
2007-09-11 15:00:00,33.4,33.43,33.36,33.37,15300.0,19.7677,19.7855,19.7441,19.75,15300.0
2007-09-11 15:05:00,33.38,33.41,33.37,33.39,12900.0,19.7559,19.7737,19.75,19.7618,12900.0
2007-09-11 15:10:00,33.39,33.42,33.38,33.4,18000.0,19.7618,19.7796,19.7559,19.7677,18000.0
2007-09-11 15:15:00,33.41,33.44,33.39,33.43,20900.0,19.7737,19.7914,19.7618,19.7855,20900.0
2007-09-11 15:20:00,33.44,33.44,33.4,33.4,21700.0,19.7914,19.7914,19.7677,19.7677,21700.0
2007-09-11 15:25:00,33.4,33.41,33.38,33.4,22700.0,19.7677,19.7737,19.7559,19.7677,22700.0
2007-09-11 15:30:00,33.39,33.45,33.39,33.43,31000.0,19.7618,19.7973,19.7618,19.7855,31000.0
2007-09-11 15:35:00,33.44,33.44,33.34,33.35,27700.0,19.7914,19.7914,19.7322,19.7381,27700.0
2007-09-11 15:40:00,33.35,33.37,33.29,33.3,26500.0,19.7381,19.75,19.7026,19.7086,26500.0
2007-09-11 15:45:00,33.31,33.31,33.28,33.3,25000.0,19.7145,19.7145,19.6967,19.7086,25000.0
2007-09-11 15:50:00,33.31,33.38,33.31,33.35,36500.0,19.7145,19.7559,19.7145,19.7381,36500.0
2007-09-11 15:55:00,33.37,33.45,33.35,33.41,75800.0,19.75,19.7973,19.7381,19.7737,75800.0
2007-09-12 09:30:00,33.3,33.36,33.3,33.35,42200.0,19.7086,19.7441,19.7086,19.7381,42200.0
2007-09-12 09:35:00,33.38,33.4,33.31,33.37,7300.0,19.7559,19.7677,19.7145,19.75,7300.0
2007-09-12 09:40:00,33.36,33.4,33.35,33.37,13700.0,19.7441,19.7677,19.7381,19.75,13700.0
2007-09-12 09:45:00,33.38,33.45,33.37,33.4,17800.0,19.7559,19.7973,19.75,19.7677,17800.0
2007-09-12 09:50:00,33.4,33.45,33.38,33.38,17300.0,19.7677,19.7973,19.7559,19.7559,17300.0
2007-09-12 09:55:00,33.4,33.4,33.3,33.31,27400.0,19.7677,19.7677,19.7086,19.7145,27400.0
2007-09-12 10:00:00,33.32,33.32,33.2,33.31,50600.0,19.7204,19.7204,19.6494,19.7145,50600.0
2007-09-12 10:05:00,33.32,33.34,33.29,33.3,16100.0,19.7204,19.7322,19.7026,19.7086,16100.0
2007-09-12 10:10:00,33.32,33.34,33.3,33.31,17400.0,19.7204,19.7322,19.7086,19.7145,17400.0
2007-09-12 10:15:00,33.31,33.34,33.26,33.29,9100.0,19.7145,19.7322,19.6849,19.7026,9100.0
2007-09-12 10:20:00,33.28,33.3,33.27,33.29,8100.0,19.6967,19.7086,19.6908,19.7026,8100.0
2007-09-12 10:25:00,33.29,33.33,33.29,33.32,20500.0,19.7026,19.7263,19.7026,19.7204,20500.0
2007-09-12 10:30:00,33.31,33.32,33.29,33.32,44000.0,19.7145,19.7204,19.7026,19.7204,44000.0
2007-09-12 10:35:00,33.33,33.38,33.32,33.36,34900.0,19.7263,19.7559,19.7204,19.7441,34900.0
2007-09-12 10:40:00,33.36,33.36,33.31,33.31,27100.0,19.7441,19.7441,19.7145,19.7145,27100.0
2007-09-12 10:45:00,33.32,33.33,33.27,33.29,16700.0,19.7204,19.7263,19.6908,19.7026,16700.0
2007-09-12 10:50:00,33.3,33.31,33.26,33.28,10900.0,19.7086,19.7145,19.6849,19.6967,10900.0
2007-09-12 10:55:00,33.27,33.3,33.25,33.27,11400.0,19.6908,19.7086,19.679,19.6908,11400.0
2007-09-12 11:00:00,33.27,33.3,33.26,33.3,25800.0,19.6908,19.7086,19.6849,19.7086,25800.0
2007-09-12 11:05:00,33.3,33.34,33.3,33.32,27300.0,19.7086,19.7322,19.7086,19.7204,27300.0
2007-09-12 11:10:00,33.33,33.39,33.33,33.38,9000.0,19.7263,19.7618,19.7263,19.7559,9000.0
2007-09-12 11:15:00,33.38,33.45,33.38,33.45,10200.0,19.7559,19.7973,19.7559,19.7973,10200.0
2007-09-12 11:20:00,33.45,33.47,33.43,33.45,14700.0,19.7973,19.8092,19.7855,19.7973,14700.0
2007-09-12 11:25:00,33.46,33.46,33.44,33.45,8400.0,19.8032,19.8032,19.7914,19.7973,8400.0
2007-09-12 11:30:00,33.45,33.46,33.44,33.45,93700.0,19.7973,19.8032,19.7914,19.7973,93700.0
2007-09-12 11:35:00,33.44,33.46,33.44,33.46,8500.0,19.7914,19.8032,19.7914,19.8032,8500.0
2007-09-12 11:40:00,33.45,33.45,33.39,33.39,15200.0,19.7973,19.7973,19.7618,19.7618,15200.0
2007-09-12 11:45:00,33.39,33.41,33.36,33.38,10400.0,19.7618,19.7737,19.7441,19.7559,10400.0
2007-09-12 11:50:00,33.36,33.41,33.36,33.4,21000.0,19.7441,19.7737,19.7441,19.7677,21000.0
2007-09-12 11:55:00,33.41,33.43,33.37,33.37,11400.0,19.7737,19.7855,19.75,19.75,11400.0
2007-09-12 12:00:00,33.38,33.38,33.36,33.36,26100.0,19.7559,19.7559,19.7441,19.7441,26100.0
2007-09-12 12:05:00,33.37,33.38,33.35,33.37,7600.0,19.75,19.7559,19.7381,19.75,7600.0
2007-09-12 12:10:00,33.37,33.37,33.33,33.35,15300.0,19.75,19.75,19.7263,19.7381,15300.0
2007-09-12 12:15:00,33.36,33.37,33.34,33.34,9600.0,19.7441,19.75,19.7322,19.7322,9600.0
2007-09-12 12:20:00,33.33,33.33,33.27,33.29,24400.0,19.7263,19.7263,19.6908,19.7026,24400.0
2007-09-12 12:25:00,33.29,33.31,33.27,33.27,7700.0,19.7026,19.7145,19.6908,19.6908,7700.0
2007-09-12 12:30:00,33.27,33.31,33.24,33.31,14800.0,19.6908,19.7145,19.673,19.7145,14800.0
2007-09-12 12:35:00,33.31,33.31,33.3,33.31,7700.0,19.7145,19.7145,19.7086,19.7145,7700.0
2007-09-12 12:40:00,33.3,33.31,33.24,33.27,11100.0,19.7086,19.7145,19.673,19.6908,11100.0
2007-09-12 12:45:00,33.27,33.33,33.27,33.31,7500.0,19.6908,19.7263,19.6908,19.7145,7500.0
2007-09-12 12:50:00,33.31,33.31,33.27,33.28,8600.0,19.7145,19.7145,19.6908,19.6967,8600.0
2007-09-12 12:55:00,33.27,33.3,33.25,33.3,5900.0,19.6908,19.7086,19.679,19.7086,5900.0
2007-09-12 13:00:00,33.28,33.28,33.23,33.23,17600.0,19.6967,19.6967,19.6671,19.6671,17600.0
2007-09-12 13:05:00,33.23,33.24,33.18,33.19,14900.0,19.6671,19.673,19.6375,19.6435,14900.0
2007-09-12 13:10:00,33.18,33.21,33.18,33.19,11200.0,19.6375,19.6553,19.6375,19.6435,11200.0
2007-09-12 13:15:00,33.2,33.23,33.2,33.21,8700.0,19.6494,19.6671,19.6494,19.6553,8700.0
2007-09-12 13:20:00,33.21,33.22,33.19,33.2,11900.0,19.6553,19.6612,19.6435,19.6494,11900.0
2007-09-12 13:25:00,33.21,33.21,33.18,33.19,11500.0,19.6553,19.6553,19.6375,19.6435,11500.0
2007-09-12 13:30:00,33.19,33.19,33.16,33.17,9300.0,19.6435,19.6435,19.6257,19.6316,9300.0
2007-09-12 13:35:00,33.17,33.2,33.15,33.19,14100.0,19.6316,19.6494,19.6198,19.6435,14100.0
2007-09-12 13:40:00,33.19,33.21,33.18,33.2,19000.0,19.6435,19.6553,19.6375,19.6494,19000.0
2007-09-12 13:45:00,33.19,33.21,33.17,33.18,17100.0,19.6435,19.6553,19.6316,19.6375,17100.0
2007-09-12 13:50:00,33.18,33.21,33.16,33.21,20900.0,19.6375,19.6553,19.6257,19.6553,20900.0
2007-09-12 13:55:00,33.2,33.24,33.2,33.21,24600.0,19.6494,19.673,19.6494,19.6553,24600.0
2007-09-12 14:00:00,33.21,33.22,33.18,33.19,18400.0,19.6553,19.6612,19.6375,19.6435,18400.0
2007-09-12 14:05:00,33.19,33.22,33.15,33.22,14900.0,19.6435,19.6612,19.6198,19.6612,14900.0
2007-09-12 14:10:00,33.23,33.3,33.23,33.29,14500.0,19.6671,19.7086,19.6671,19.7026,14500.0
2007-09-12 14:15:00,33.29,33.29,33.22,33.23,20400.0,19.7026,19.7026,19.6612,19.6671,20400.0
2007-09-12 14:20:00,33.22,33.26,33.22,33.25,9700.0,19.6612,19.6849,19.6612,19.679,9700.0
2007-09-12 14:25:00,33.25,33.25,33.2,33.2,19800.0,19.679,19.679,19.6494,19.6494,19800.0
2007-09-12 14:30:00,33.2,33.24,33.2,33.24,10200.0,19.6494,19.673,19.6494,19.673,10200.0
2007-09-12 14:35:00,33.25,33.25,33.23,33.23,20100.0,19.679,19.679,19.6671,19.6671,20100.0
2007-09-12 14:40:00,33.24,33.27,33.22,33.27,30200.0,19.673,19.6908,19.6612,19.6908,30200.0
2007-09-12 14:45:00,33.26,33.3,33.26,33.3,15300.0,19.6849,19.7086,19.6849,19.7086,15300.0
2007-09-12 14:50:00,33.29,33.35,33.27,33.3,31300.0,19.7026,19.7381,19.6908,19.7086,31300.0
2007-09-12 14:55:00,33.3,33.33,33.29,33.33,14800.0,19.7086,19.7263,19.7026,19.7263,14800.0
2007-09-12 15:00:00,33.34,33.37,33.34,33.34,22600.0,19.7322,19.75,19.7322,19.7322,22600.0
2007-09-12 15:05:00,33.35,33.36,33.32,33.32,23600.0,19.7381,19.7441,19.7204,19.7204,23600.0
2007-09-12 15:10:00,33.32,33.33,33.3,33.32,21700.0,19.7204,19.7263,19.7086,19.7204,21700.0
2007-09-12 15:15:00,33.33,33.34,33.3,33.34,25000.0,19.7263,19.7322,19.7086,19.7322,25000.0
2007-09-12 15:20:00,33.35,33.37,33.33,33.34,26000.0,19.7381,19.75,19.7263,19.7322,26000.0
2007-09-12 15:25:00,33.34,33.34,33.28,33.28,21700.0,19.7322,19.7322,19.6967,19.6967,21700.0
2007-09-12 15:30:00,33.28,33.29,33.25,33.28,29900.0,19.6967,19.7026,19.679,19.6967,29900.0
2007-09-12 15:35:00,33.27,33.29,33.26,33.26,12800.0,19.6908,19.7026,19.6849,19.6849,12800.0
2007-09-12 15:40:00,33.26,33.32,33.26,33.3,40200.0,19.6849,19.7204,19.6849,19.7086,40200.0
2007-09-12 15:45:00,33.3,33.34,33.29,33.32,14200.0,19.7086,19.7322,19.7026,19.7204,14200.0
2007-09-12 15:50:00,33.32,33.34,33.27,33.29,19300.0,19.7204,19.7322,19.6908,19.7026,19300.0
2007-09-12 15:55:00,33.27,33.31,33.26,33.31,22800.0,19.6908,19.7145,19.6849,19.7145,22800.0
2007-09-13 09:30:00,33.49,33.49,33.37,33.38,35900.0,19.821,19.821,19.75,19.7559,35900.0
2007-09-13 09:35:00,33.4,33.4,33.3,33.3,10800.0,19.7677,19.7677,19.7086,19.7086,10800.0
2007-09-13 09:40:00,33.3,33.35,33.27,33.33,15200.0,19.7086,19.7381,19.6908,19.7263,15200.0
2007-09-13 09:45:00,33.33,33.34,33.21,33.25,18000.0,19.7263,19.7322,19.6553,19.679,18000.0
2007-09-13 09:50:00,33.24,33.3,33.24,33.28,22200.0,19.673,19.7086,19.673,19.6967,22200.0
2007-09-13 09:55:00,33.28,33.36,33.28,33.35,11000.0,19.6967,19.7441,19.6967,19.7381,11000.0
2007-09-13 10:00:00,33.34,33.41,33.31,33.33,29100.0,19.7322,19.7737,19.7145,19.7263,29100.0
2007-09-13 10:05:00,33.31,33.36,33.31,33.34,21600.0,19.7145,19.7441,19.7145,19.7322,21600.0
2007-09-13 10:10:00,33.34,33.37,33.32,33.33,12500.0,19.7322,19.75,19.7204,19.7263,12500.0
2007-09-13 10:15:00,33.33,33.36,33.32,33.35,9900.0,19.7263,19.7441,19.7204,19.7381,9900.0
2007-09-13 10:20:00,33.36,33.41,33.32,33.4,24900.0,19.7441,19.7737,19.7204,19.7677,24900.0
2007-09-13 10:25:00,33.4,33.44,33.38,33.43,35900.0,19.7677,19.7914,19.7559,19.7855,35900.0
2007-09-13 10:30:00,33.43,33.46,33.43,33.46,15400.0,19.7855,19.8032,19.7855,19.8032,15400.0
2007-09-13 10:35:00,33.44,33.49,33.44,33.46,15700.0,19.7914,19.821,19.7914,19.8032,15700.0
2007-09-13 10:40:00,33.47,33.48,33.45,33.45,16300.0,19.8092,19.8151,19.7973,19.7973,16300.0
2007-09-13 10:45:00,33.45,33.46,33.35,33.36,54000.0,19.7973,19.8032,19.7381,19.7441,54000.0
2007-09-13 10:50:00,33.35,33.36,33.3,33.3,34200.0,19.7381,19.7441,19.7086,19.7086,34200.0
2007-09-13 10:55:00,33.3,33.31,33.25,33.27,27800.0,19.7086,19.7145,19.679,19.6908,27800.0
2007-09-13 11:00:00,33.26,33.26,33.18,33.18,32800.0,19.6849,19.6849,19.6375,19.6375,32800.0
2007-09-13 11:05:00,33.18,33.19,33.12,33.12,30400.0,19.6375,19.6435,19.602,19.602,30400.0
2007-09-13 11:10:00,33.13,33.13,33.09,33.1,39300.0,19.6079,19.6079,19.5843,19.5902,39300.0
2007-09-13 11:15:00,33.1,33.11,33.07,33.09,31500.0,19.5902,19.5961,19.5724,19.5843,31500.0
2007-09-13 11:20:00,33.1,33.12,33.07,33.11,17700.0,19.5902,19.602,19.5724,19.5961,17700.0
2007-09-13 11:25:00,33.1,33.15,33.1,33.12,15800.0,19.5902,19.6198,19.5902,19.602,15800.0
2007-09-13 11:30:00,33.12,33.12,33.07,33.1,17300.0,19.602,19.602,19.5724,19.5902,17300.0
2007-09-13 11:35:00,33.1,33.11,33.07,33.09,12700.0,19.5902,19.5961,19.5724,19.5843,12700.0
2007-09-13 11:40:00,33.09,33.12,33.07,33.11,14200.0,19.5843,19.602,19.5724,19.5961,14200.0
2007-09-13 11:45:00,33.1,33.11,33.07,33.08,10000.0,19.5902,19.5961,19.5724,19.5783,10000.0
2007-09-13 11:50:00,33.08,33.09,33.07,33.09,5100.0,19.5783,19.5843,19.5724,19.5843,5100.0
2007-09-13 11:55:00,33.08,33.14,33.07,33.14,10800.0,19.5783,19.6139,19.5724,19.6139,10800.0
2007-09-13 12:00:00,33.14,33.14,33.11,33.13,9500.0,19.6139,19.6139,19.5961,19.6079,9500.0
2007-09-13 12:05:00,33.11,33.12,33.09,33.1,12700.0,19.5961,19.602,19.5843,19.5902,12700.0
2007-09-13 12:10:00,33.1,33.1,33.03,33.03,36300.0,19.5902,19.5902,19.5488,19.5488,36300.0
2007-09-13 12:15:00,33.03,33.05,33.0,33.05,22900.0,19.5488,19.5606,19.531,19.5606,22900.0
2007-09-13 12:20:00,33.05,33.06,33.01,33.02,19500.0,19.5606,19.5665,19.5369,19.5428,19500.0
2007-09-13 12:25:00,33.01,33.03,33.01,33.03,9200.0,19.5369,19.5488,19.5369,19.5488,9200.0
2007-09-13 12:30:00,33.03,33.04,33.0,33.03,13600.0,19.5488,19.5547,19.531,19.5488,13600.0
2007-09-13 12:35:00,33.02,33.03,33.01,33.02,8700.0,19.5428,19.5488,19.5369,19.5428,8700.0
2007-09-13 12:40:00,33.02,33.03,33.0,33.03,9500.0,19.5428,19.5488,19.531,19.5488,9500.0
2007-09-13 12:45:00,33.03,33.03,33.01,33.02,6800.0,19.5488,19.5488,19.5369,19.5428,6800.0
2007-09-13 12:50:00,33.02,33.03,33.0,33.02,12200.0,19.5428,19.5488,19.531,19.5428,12200.0
2007-09-13 12:55:00,33.01,33.03,33.0,33.01,19900.0,19.5369,19.5488,19.531,19.5369,19900.0
2007-09-13 13:00:00,33.02,33.02,33.0,33.02,15000.0,19.5428,19.5428,19.531,19.5428,15000.0
2007-09-13 13:05:00,33.02,33.02,33.01,33.01,9900.0,19.5428,19.5428,19.5369,19.5369,9900.0
2007-09-13 13:10:00,33.01,33.02,33.0,33.01,12600.0,19.5369,19.5428,19.531,19.5369,12600.0
2007-09-13 13:15:00,33.0,33.04,33.0,33.02,15600.0,19.531,19.5547,19.531,19.5428,15600.0
2007-09-13 13:20:00,33.02,33.08,33.02,33.06,15400.0,19.5428,19.5783,19.5428,19.5665,15400.0
2007-09-13 13:25:00,33.07,33.08,33.04,33.05,13600.0,19.5724,19.5783,19.5547,19.5606,13600.0
2007-09-13 13:30:00,33.06,33.08,33.06,33.07,8900.0,19.5665,19.5783,19.5665,19.5724,8900.0
2007-09-13 13:35:00,33.07,33.1,33.07,33.1,11500.0,19.5724,19.5902,19.5724,19.5902,11500.0
2007-09-13 13:40:00,33.1,33.15,33.09,33.15,18500.0,19.5902,19.6198,19.5843,19.6198,18500.0
2007-09-13 13:45:00,33.14,33.18,33.13,33.18,30500.0,19.6139,19.6375,19.6079,19.6375,30500.0
2007-09-13 13:50:00,33.16,33.18,33.12,33.15,16200.0,19.6257,19.6375,19.602,19.6198,16200.0
2007-09-13 13:55:00,33.13,33.13,33.1,33.12,14300.0,19.6079,19.6079,19.5902,19.602,14300.0
2007-09-13 14:00:00,33.11,33.14,33.11,33.13,13400.0,19.5961,19.6139,19.5961,19.6079,13400.0
2007-09-13 14:05:00,33.14,33.19,33.12,33.19,16000.0,19.6139,19.6435,19.602,19.6435,16000.0
2007-09-13 14:10:00,33.19,33.24,33.18,33.22,24700.0,19.6435,19.673,19.6375,19.6612,24700.0
2007-09-13 14:15:00,33.22,33.22,33.17,33.18,30100.0,19.6612,19.6612,19.6316,19.6375,30100.0
2007-09-13 14:20:00,33.17,33.2,33.16,33.16,14100.0,19.6316,19.6494,19.6257,19.6257,14100.0
2007-09-13 14:25:00,33.17,33.17,33.14,33.15,12000.0,19.6316,19.6316,19.6139,19.6198,12000.0
2007-09-13 14:30:00,33.14,33.15,33.07,33.08,26200.0,19.6139,19.6198,19.5724,19.5783,26200.0
2007-09-13 14:35:00,33.08,33.08,33.03,33.07,27200.0,19.5783,19.5783,19.5488,19.5724,27200.0
2007-09-13 14:40:00,33.05,33.1,33.05,33.1,11900.0,19.5606,19.5902,19.5606,19.5902,11900.0
2007-09-13 14:45:00,33.09,33.14,33.08,33.13,18400.0,19.5843,19.6139,19.5783,19.6079,18400.0
2007-09-13 14:50:00,33.11,33.13,33.09,33.09,7500.0,19.5961,19.6079,19.5843,19.5843,7500.0
2007-09-13 14:55:00,33.1,33.16,33.08,33.16,36700.0,19.5902,19.6257,19.5783,19.6257,36700.0
2007-09-13 15:00:00,33.15,33.22,33.15,33.2,20500.0,19.6198,19.6612,19.6198,19.6494,20500.0
2007-09-13 15:05:00,33.2,33.23,33.2,33.21,15400.0,19.6494,19.6671,19.6494,19.6553,15400.0
2007-09-13 15:10:00,33.22,33.23,33.13,33.15,19900.0,19.6612,19.6671,19.6079,19.6198,19900.0
2007-09-13 15:15:00,33.14,33.18,33.13,33.15,38100.0,19.6139,19.6375,19.6079,19.6198,38100.0
2007-09-13 15:20:00,33.16,33.24,33.15,33.22,40300.0,19.6257,19.673,19.6198,19.6612,40300.0
2007-09-13 15:25:00,33.21,33.22,33.18,33.21,20800.0,19.6553,19.6612,19.6375,19.6553,20800.0
2007-09-13 15:30:00,33.21,33.22,33.19,33.2,13000.0,19.6553,19.6612,19.6435,19.6494,13000.0
2007-09-13 15:35:00,33.21,33.22,33.19,33.2,11500.0,19.6553,19.6612,19.6435,19.6494,11500.0
2007-09-13 15:40:00,33.2,33.21,33.19,33.2,35100.0,19.6494,19.6553,19.6435,19.6494,35100.0
2007-09-13 15:45:00,33.2,33.21,33.18,33.2,63700.0,19.6494,19.6553,19.6375,19.6494,63700.0
2007-09-13 15:50:00,33.19,33.21,33.17,33.17,30400.0,19.6435,19.6553,19.6316,19.6316,30400.0
2007-09-13 15:55:00,33.18,33.21,33.17,33.19,37400.0,19.6375,19.6553,19.6316,19.6435,37400.0
2007-09-14 09:30:00,33.05,33.13,32.98,33.04,33700.0,19.5606,19.6079,19.5192,19.5547,33700.0
2007-09-14 09:35:00,33.04,33.19,33.0,33.1,29200.0,19.5547,19.6435,19.531,19.5902,29200.0
2007-09-14 09:40:00,33.06,33.1,33.04,33.04,36100.0,19.5665,19.5902,19.5547,19.5547,36100.0
2007-09-14 09:45:00,33.05,33.05,33.0,33.03,36000.0,19.5606,19.5606,19.531,19.5488,36000.0
2007-09-14 09:50:00,33.03,33.06,32.99,32.99,80500.0,19.5488,19.5665,19.5251,19.5251,80500.0
2007-09-14 09:55:00,32.99,33.02,32.97,33.0,44100.0,19.5251,19.5428,19.5132,19.531,44100.0
2007-09-14 10:00:00,33.01,33.03,33.0,33.0,31700.0,19.5369,19.5488,19.531,19.531,31700.0
2007-09-14 10:05:00,33.0,33.0,32.95,32.99,38900.0,19.531,19.531,19.5014,19.5251,38900.0
2007-09-14 10:10:00,32.99,33.0,32.97,32.99,20600.0,19.5251,19.531,19.5132,19.5251,20600.0
2007-09-14 10:15:00,32.99,33.15,32.99,33.15,49500.0,19.5251,19.6198,19.5251,19.6198,49500.0
2007-09-14 10:20:00,33.14,33.32,33.13,33.25,92600.0,19.6139,19.7204,19.6079,19.679,92600.0
2007-09-14 10:25:00,33.25,33.27,33.21,33.22,33800.0,19.679,19.6908,19.6553,19.6612,33800.0
2007-09-14 10:30:00,33.22,33.27,33.22,33.26,22900.0,19.6612,19.6908,19.6612,19.6849,22900.0
2007-09-14 10:35:00,33.26,33.27,33.2,33.21,39100.0,19.6849,19.6908,19.6494,19.6553,39100.0
2007-09-14 10:40:00,33.21,33.21,33.16,33.16,16900.0,19.6553,19.6553,19.6257,19.6257,16900.0
2007-09-14 10:45:00,33.17,33.17,33.11,33.12,35100.0,19.6316,19.6316,19.5961,19.602,35100.0
2007-09-14 10:50:00,33.11,33.12,33.0,33.01,63500.0,19.5961,19.602,19.531,19.5369,63500.0
2007-09-14 10:55:00,33.0,33.02,32.98,32.98,17700.0,19.531,19.5428,19.5192,19.5192,17700.0
2007-09-14 11:00:00,32.98,33.06,32.98,33.05,13400.0,19.5192,19.5665,19.5192,19.5606,13400.0
2007-09-14 11:05:00,33.04,33.08,33.02,33.06,17800.0,19.5547,19.5783,19.5428,19.5665,17800.0
2007-09-14 11:10:00,33.08,33.08,33.05,33.07,17900.0,19.5783,19.5783,19.5606,19.5724,17900.0
2007-09-14 11:15:00,33.07,33.11,33.06,33.06,39500.0,19.5724,19.5961,19.5665,19.5665,39500.0
2007-09-14 11:20:00,33.06,33.06,32.99,33.02,22600.0,19.5665,19.5665,19.5251,19.5428,22600.0
2007-09-14 11:25:00,33.01,33.06,33.0,33.04,10200.0,19.5369,19.5665,19.531,19.5547,10200.0
2007-09-14 11:30:00,33.04,33.1,33.04,33.08,15200.0,19.5547,19.5902,19.5547,19.5783,15200.0
2007-09-14 11:35:00,33.09,33.11,33.08,33.08,12000.0,19.5843,19.5961,19.5783,19.5783,12000.0
2007-09-14 11:40:00,33.09,33.12,33.08,33.1,12100.0,19.5843,19.602,19.5783,19.5902,12100.0
2007-09-14 11:45:00,33.13,33.14,33.11,33.11,9400.0,19.6079,19.6139,19.5961,19.5961,9400.0
2007-09-14 11:50:00,33.11,33.11,33.09,33.09,14100.0,19.5961,19.5961,19.5843,19.5843,14100.0
2007-09-14 11:55:00,33.09,33.1,33.06,33.06,16400.0,19.5843,19.5902,19.5665,19.5665,16400.0
2007-09-14 12:00:00,33.07,33.08,33.05,33.05,20300.0,19.5724,19.5783,19.5606,19.5606,20300.0
2007-09-14 12:05:00,33.05,33.05,33.03,33.04,6700.0,19.5606,19.5606,19.5488,19.5547,6700.0
2007-09-14 12:10:00,33.03,33.04,32.98,33.0,11900.0,19.5488,19.5547,19.5192,19.531,11900.0
2007-09-14 12:15:00,32.98,33.0,32.98,32.98,6900.0,19.5192,19.531,19.5192,19.5192,6900.0
2007-09-14 12:20:00,32.99,33.02,32.98,33.02,21600.0,19.5251,19.5428,19.5192,19.5428,21600.0
2007-09-14 12:25:00,33.01,33.01,32.98,32.99,9800.0,19.5369,19.5369,19.5192,19.5251,9800.0
2007-09-14 12:30:00,33.0,33.01,32.98,33.0,10300.0,19.531,19.5369,19.5192,19.531,10300.0
2007-09-14 12:35:00,33.0,33.0,32.98,32.98,10700.0,19.531,19.531,19.5192,19.5192,10700.0
2007-09-14 12:40:00,32.99,33.02,32.98,33.0,16600.0,19.5251,19.5428,19.5192,19.531,16600.0
2007-09-14 12:45:00,32.99,33.0,32.97,32.99,10000.0,19.5251,19.531,19.5132,19.5251,10000.0
2007-09-14 12:50:00,32.99,33.01,32.96,32.99,15000.0,19.5251,19.5369,19.5073,19.5251,15000.0
2007-09-14 12:55:00,33.0,33.03,32.99,33.02,16500.0,19.531,19.5488,19.5251,19.5428,16500.0
2007-09-14 13:00:00,33.0,33.02,32.99,33.01,20400.0,19.531,19.5428,19.5251,19.5369,20400.0
2007-09-14 13:05:00,32.99,33.02,32.96,32.98,11800.0,19.5251,19.5428,19.5073,19.5192,11800.0
2007-09-14 13:10:00,32.98,33.04,32.98,33.04,10400.0,19.5192,19.5547,19.5192,19.5547,10400.0
2007-09-14 13:15:00,33.03,33.05,33.03,33.04,4600.0,19.5488,19.5606,19.5488,19.5547,4600.0
2007-09-14 13:20:00,33.04,33.07,33.03,33.07,16200.0,19.5547,19.5724,19.5488,19.5724,16200.0
2007-09-14 13:25:00,33.05,33.1,33.05,33.1,13500.0,19.5606,19.5902,19.5606,19.5902,13500.0
2007-09-14 13:30:00,33.1,33.16,33.07,33.14,18500.0,19.5902,19.6257,19.5724,19.6139,18500.0
2007-09-14 13:35:00,33.14,33.15,33.12,33.15,12900.0,19.6139,19.6198,19.602,19.6198,12900.0
2007-09-14 13:40:00,33.14,33.15,33.13,33.13,9800.0,19.6139,19.6198,19.6079,19.6079,9800.0
2007-09-14 13:45:00,33.13,33.17,33.13,33.17,38700.0,19.6079,19.6316,19.6079,19.6316,38700.0
2007-09-14 13:50:00,33.18,33.23,33.18,33.23,16000.0,19.6375,19.6671,19.6375,19.6671,16000.0
2007-09-14 13:55:00,33.24,33.26,33.22,33.25,15900.0,19.673,19.6849,19.6612,19.679,15900.0
2007-09-14 14:00:00,33.25,33.3,33.25,33.3,17500.0,19.679,19.7086,19.679,19.7086,17500.0
2007-09-14 14:05:00,33.3,33.34,33.26,33.27,47500.0,19.7086,19.7322,19.6849,19.6908,47500.0
2007-09-14 14:10:00,33.26,33.27,33.25,33.26,16400.0,19.6849,19.6908,19.679,19.6849,16400.0
2007-09-14 14:15:00,33.26,33.32,33.26,33.31,26700.0,19.6849,19.7204,19.6849,19.7145,26700.0
2007-09-14 14:20:00,33.32,33.34,33.31,33.33,14200.0,19.7204,19.7322,19.7145,19.7263,14200.0
2007-09-14 14:25:00,33.33,33.35,33.31,33.35,18800.0,19.7263,19.7381,19.7145,19.7381,18800.0
2007-09-14 14:30:00,33.34,33.35,33.32,33.32,15400.0,19.7322,19.7381,19.7204,19.7204,15400.0
2007-09-14 14:35:00,33.33,33.34,33.3,33.3,18000.0,19.7263,19.7322,19.7086,19.7086,18000.0
2007-09-14 14:40:00,33.3,33.31,33.28,33.28,22700.0,19.7086,19.7145,19.6967,19.6967,22700.0
2007-09-14 14:45:00,33.29,33.3,33.27,33.29,19100.0,19.7026,19.7086,19.6908,19.7026,19100.0
2007-09-14 14:50:00,33.29,33.31,33.28,33.29,30600.0,19.7026,19.7145,19.6967,19.7026,30600.0
2007-09-14 14:55:00,33.28,33.29,33.26,33.27,16800.0,19.6967,19.7026,19.6849,19.6908,16800.0
2007-09-14 15:00:00,33.27,33.3,33.26,33.3,17100.0,19.6908,19.7086,19.6849,19.7086,17100.0
2007-09-14 15:05:00,33.29,33.3,33.26,33.27,19200.0,19.7026,19.7086,19.6849,19.6908,19200.0
2007-09-14 15:10:00,33.27,33.27,33.24,33.26,33400.0,19.6908,19.6908,19.673,19.6849,33400.0
2007-09-14 15:15:00,33.26,33.29,33.25,33.27,13200.0,19.6849,19.7026,19.679,19.6908,13200.0
2007-09-14 15:20:00,33.27,33.32,33.27,33.3,17000.0,19.6908,19.7204,19.6908,19.7086,17000.0
2007-09-14 15:25:00,33.32,33.34,33.29,33.34,27200.0,19.7204,19.7322,19.7026,19.7322,27200.0
2007-09-14 15:30:00,33.32,33.37,33.32,33.36,34900.0,19.7204,19.75,19.7204,19.7441,34900.0
2007-09-14 15:35:00,33.35,33.35,33.31,33.32,20800.0,19.7381,19.7381,19.7145,19.7204,20800.0
2007-09-14 15:40:00,33.32,33.38,33.32,33.34,51900.0,19.7204,19.7559,19.7204,19.7322,51900.0
2007-09-14 15:45:00,33.34,33.39,33.33,33.33,51000.0,19.7322,19.7618,19.7263,19.7263,51000.0
2007-09-14 15:50:00,33.33,33.35,33.31,33.34,29800.0,19.7263,19.7381,19.7145,19.7322,29800.0
2007-09-14 15:55:00,33.34,33.37,33.34,33.37,70300.0,19.7322,19.75,19.7322,19.75,70300.0
2007-09-17 09:30:00,33.13,33.27,33.12,33.27,20500.0,19.6079,19.6908,19.602,19.6908,20500.0
2007-09-17 09:35:00,33.27,33.32,33.21,33.25,21700.0,19.6908,19.7204,19.6553,19.679,21700.0
2007-09-17 09:40:00,33.25,33.3,33.23,33.24,20300.0,19.679,19.7086,19.6671,19.673,20300.0
2007-09-17 09:45:00,33.25,33.34,33.24,33.33,29100.0,19.679,19.7322,19.673,19.7263,29100.0
2007-09-17 09:50:00,33.34,33.35,33.3,33.31,12800.0,19.7322,19.7381,19.7086,19.7145,12800.0
2007-09-17 09:55:00,33.31,33.33,33.29,33.32,15400.0,19.7145,19.7263,19.7026,19.7204,15400.0
2007-09-17 10:00:00,33.31,33.31,33.25,33.26,14600.0,19.7145,19.7145,19.679,19.6849,14600.0
2007-09-17 10:05:00,33.26,33.26,33.16,33.16,9500.0,19.6849,19.6849,19.6257,19.6257,9500.0
2007-09-17 10:10:00,33.16,33.17,33.14,33.15,17700.0,19.6257,19.6316,19.6139,19.6198,17700.0
2007-09-17 10:15:00,33.14,33.17,33.11,33.11,13700.0,19.6139,19.6316,19.5961,19.5961,13700.0
2007-09-17 10:20:00,33.11,33.18,33.1,33.18,19400.0,19.5961,19.6375,19.5902,19.6375,19400.0
2007-09-17 10:25:00,33.14,33.14,33.09,33.09,11000.0,19.6139,19.6139,19.5843,19.5843,11000.0
2007-09-17 10:30:00,33.09,33.11,33.06,33.07,23900.0,19.5843,19.5961,19.5665,19.5724,23900.0
2007-09-17 10:35:00,33.06,33.1,33.04,33.09,8800.0,19.5665,19.5902,19.5547,19.5843,8800.0
2007-09-17 10:40:00,33.08,33.14,33.08,33.13,17200.0,19.5783,19.6139,19.5783,19.6079,17200.0
2007-09-17 10:45:00,33.12,33.17,33.12,33.15,17500.0,19.602,19.6316,19.602,19.6198,17500.0
2007-09-17 10:50:00,33.15,33.15,33.09,33.12,12900.0,19.6198,19.6198,19.5843,19.602,12900.0
2007-09-17 10:55:00,33.11,33.13,33.09,33.11,24400.0,19.5961,19.6079,19.5843,19.5961,24400.0
2007-09-17 11:00:00,33.11,33.16,33.11,33.15,8800.0,19.5961,19.6257,19.5961,19.6198,8800.0
2007-09-17 11:05:00,33.14,33.17,33.12,33.15,13100.0,19.6139,19.6316,19.602,19.6198,13100.0
2007-09-17 11:10:00,33.15,33.15,33.13,33.14,11800.0,19.6198,19.6198,19.6079,19.6139,11800.0
2007-09-17 11:15:00,33.13,33.13,33.09,33.12,12800.0,19.6079,19.6079,19.5843,19.602,12800.0
2007-09-17 11:20:00,33.12,33.14,33.1,33.1,14500.0,19.602,19.6139,19.5902,19.5902,14500.0
2007-09-17 11:25:00,33.1,33.12,33.04,33.06,14700.0,19.5902,19.602,19.5547,19.5665,14700.0
2007-09-17 11:30:00,33.06,33.06,32.99,33.04,19900.0,19.5665,19.5665,19.5251,19.5547,19900.0
2007-09-17 11:35:00,33.04,33.07,33.0,33.0,12100.0,19.5547,19.5724,19.531,19.531,12100.0
2007-09-17 11:40:00,33.01,33.02,33.0,33.02,19300.0,19.5369,19.5428,19.531,19.5428,19300.0
2007-09-17 11:45:00,33.01,33.04,33.01,33.03,12200.0,19.5369,19.5547,19.5369,19.5488,12200.0
2007-09-17 11:50:00,33.03,33.05,33.01,33.04,24400.0,19.5488,19.5606,19.5369,19.5547,24400.0
2007-09-17 11:55:00,33.04,33.04,33.01,33.04,17600.0,19.5547,19.5547,19.5369,19.5547,17600.0
2007-09-17 12:00:00,33.04,33.04,33.02,33.02,61400.0,19.5547,19.5547,19.5428,19.5428,61400.0
2007-09-17 12:05:00,33.01,33.03,33.01,33.01,12100.0,19.5369,19.5488,19.5369,19.5369,12100.0
2007-09-17 12:10:00,33.02,33.02,32.98,33.01,30500.0,19.5428,19.5428,19.5192,19.5369,30500.0
2007-09-17 12:15:00,33.01,33.02,33.0,33.01,17500.0,19.5369,19.5428,19.531,19.5369,17500.0
2007-09-17 12:20:00,33.01,33.02,33.0,33.01,10500.0,19.5369,19.5428,19.531,19.5369,10500.0
2007-09-17 12:25:00,33.01,33.04,33.01,33.04,12600.0,19.5369,19.5547,19.5369,19.5547,12600.0
2007-09-17 12:30:00,33.03,33.04,33.02,33.03,8300.0,19.5488,19.5547,19.5428,19.5488,8300.0
2007-09-17 12:35:00,33.03,33.14,33.03,33.12,25500.0,19.5488,19.6139,19.5488,19.602,25500.0
2007-09-17 12:40:00,33.12,33.13,33.07,33.07,9400.0,19.602,19.6079,19.5724,19.5724,9400.0
2007-09-17 12:45:00,33.07,33.09,33.05,33.06,70400.0,19.5724,19.5843,19.5606,19.5665,70400.0
2007-09-17 12:50:00,33.06,33.08,33.05,33.05,9600.0,19.5665,19.5783,19.5606,19.5606,9600.0
2007-09-17 12:55:00,33.06,33.09,33.05,33.08,6400.0,19.5665,19.5843,19.5606,19.5783,6400.0
2007-09-17 13:00:00,33.08,33.09,33.06,33.06,5800.0,19.5783,19.5843,19.5665,19.5665,5800.0
2007-09-17 13:05:00,33.06,33.07,33.05,33.06,13200.0,19.5665,19.5724,19.5606,19.5665,13200.0
2007-09-17 13:10:00,33.06,33.08,33.06,33.06,11200.0,19.5665,19.5783,19.5665,19.5665,11200.0
2007-09-17 13:15:00,33.06,33.08,33.06,33.07,15600.0,19.5665,19.5783,19.5665,19.5724,15600.0
2007-09-17 13:20:00,33.07,33.09,33.07,33.08,18200.0,19.5724,19.5843,19.5724,19.5783,18200.0
2007-09-17 13:25:00,33.07,33.08,33.07,33.08,8900.0,19.5724,19.5783,19.5724,19.5783,8900.0
2007-09-17 13:30:00,33.07,33.08,33.04,33.05,79600.0,19.5724,19.5783,19.5547,19.5606,79600.0
2007-09-17 13:35:00,33.04,33.05,33.03,33.05,16700.0,19.5547,19.5606,19.5488,19.5606,16700.0
2007-09-17 13:40:00,33.04,33.06,33.04,33.05,13400.0,19.5547,19.5665,19.5547,19.5606,13400.0
2007-09-17 13:45:00,33.04,33.07,33.04,33.05,41900.0,19.5547,19.5724,19.5547,19.5606,41900.0
2007-09-17 13:50:00,33.07,33.08,33.05,33.07,21200.0,19.5724,19.5783,19.5606,19.5724,21200.0
2007-09-17 13:55:00,33.06,33.07,33.03,33.03,14200.0,19.5665,19.5724,19.5488,19.5488,14200.0
2007-09-17 14:00:00,33.03,33.08,33.02,33.03,39500.0,19.5488,19.5783,19.5428,19.5488,39500.0
2007-09-17 14:05:00,33.03,33.05,33.03,33.04,18100.0,19.5488,19.5606,19.5488,19.5547,18100.0
2007-09-17 14:10:00,33.05,33.08,33.04,33.07,15200.0,19.5606,19.5783,19.5547,19.5724,15200.0
2007-09-17 14:15:00,33.07,33.07,33.02,33.05,26800.0,19.5724,19.5724,19.5428,19.5606,26800.0
2007-09-17 14:20:00,33.06,33.09,33.05,33.07,49400.0,19.5665,19.5843,19.5606,19.5724,49400.0
2007-09-17 14:25:00,33.06,33.19,33.06,33.19,36500.0,19.5665,19.6435,19.5665,19.6435,36500.0
2007-09-17 14:30:00,33.19,33.25,33.18,33.22,60300.0,19.6435,19.679,19.6375,19.6612,60300.0
2007-09-17 14:35:00,33.22,33.24,33.21,33.22,55100.0,19.6612,19.673,19.6553,19.6612,55100.0
2007-09-17 14:40:00,33.21,33.27,33.21,33.26,42700.0,19.6553,19.6908,19.6553,19.6849,42700.0
2007-09-17 14:45:00,33.25,33.31,33.25,33.31,54100.0,19.679,19.7145,19.679,19.7145,54100.0
2007-09-17 14:50:00,33.3,33.32,33.28,33.32,33200.0,19.7086,19.7204,19.6967,19.7204,33200.0
2007-09-17 14:55:00,33.31,33.35,33.31,33.32,57800.0,19.7145,19.7381,19.7145,19.7204,57800.0
2007-09-17 15:00:00,33.33,33.35,33.28,33.28,44800.0,19.7263,19.7381,19.6967,19.6967,44800.0
2007-09-17 15:05:00,33.28,33.31,33.27,33.29,35100.0,19.6967,19.7145,19.6908,19.7026,35100.0
2007-09-17 15:10:00,33.29,33.38,33.29,33.36,48200.0,19.7026,19.7559,19.7026,19.7441,48200.0
2007-09-17 15:15:00,33.36,33.38,33.34,33.35,46400.0,19.7441,19.7559,19.7322,19.7381,46400.0
2007-09-17 15:20:00,33.35,33.37,33.32,33.35,38700.0,19.7381,19.75,19.7204,19.7381,38700.0
2007-09-17 15:25:00,33.35,33.38,33.31,33.31,64100.0,19.7381,19.7559,19.7145,19.7145,64100.0
2007-09-17 15:30:00,33.32,33.32,33.27,33.27,22200.0,19.7204,19.7204,19.6908,19.6908,22200.0
2007-09-17 15:35:00,33.28,33.28,33.25,33.25,38600.0,19.6967,19.6967,19.679,19.679,38600.0
2007-09-17 15:40:00,33.25,33.26,33.21,33.23,51400.0,19.679,19.6849,19.6553,19.6671,51400.0
2007-09-17 15:45:00,33.22,33.23,33.21,33.21,31300.0,19.6612,19.6671,19.6553,19.6553,31300.0
2007-09-17 15:50:00,33.21,33.27,33.2,33.27,57100.0,19.6553,19.6908,19.6494,19.6908,57100.0
2007-09-17 15:55:00,33.25,33.27,33.2,33.2,50900.0,19.679,19.6908,19.6494,19.6494,50900.0
2007-09-18 09:30:00,33.3,33.47,33.3,33.46,22500.0,19.7086,19.8092,19.7086,19.8032,22500.0
2007-09-18 09:35:00,33.46,33.47,33.4,33.4,83300.0,19.8032,19.8092,19.7677,19.7677,83300.0
2007-09-18 09:40:00,33.39,33.4,33.35,33.36,10400.0,19.7618,19.7677,19.7381,19.7441,10400.0
2007-09-18 09:45:00,33.37,33.37,33.34,33.37,5300.0,19.75,19.75,19.7322,19.75,5300.0
2007-09-18 09:50:00,33.37,33.37,33.3,33.3,35400.0,19.75,19.75,19.7086,19.7086,35400.0
2007-09-18 09:55:00,33.32,33.36,33.31,33.36,7700.0,19.7204,19.7441,19.7145,19.7441,7700.0
2007-09-18 10:00:00,33.35,33.4,33.34,33.37,9900.0,19.7381,19.7677,19.7322,19.75,9900.0
2007-09-18 10:05:00,33.39,33.45,33.37,33.44,7300.0,19.7618,19.7973,19.75,19.7914,7300.0
2007-09-18 10:10:00,33.43,33.47,33.43,33.46,20000.0,19.7855,19.8092,19.7855,19.8032,20000.0
2007-09-18 10:15:00,33.46,33.5,33.45,33.49,11700.0,19.8032,19.8269,19.7973,19.821,11700.0
2007-09-18 10:20:00,33.5,33.5,33.49,33.5,22300.0,19.8269,19.8269,19.821,19.8269,22300.0
2007-09-18 10:25:00,33.49,33.59,33.49,33.58,34400.0,19.821,19.8802,19.821,19.8743,34400.0
2007-09-18 10:30:00,33.57,33.58,33.54,33.55,16100.0,19.8684,19.8743,19.8506,19.8565,16100.0
2007-09-18 10:35:00,33.56,33.56,33.53,33.53,8400.0,19.8624,19.8624,19.8447,19.8447,8400.0
2007-09-18 10:40:00,33.53,33.58,33.53,33.58,9200.0,19.8447,19.8743,19.8447,19.8743,9200.0
2007-09-18 10:45:00,33.58,33.61,33.57,33.61,16600.0,19.8743,19.892,19.8684,19.892,16600.0
2007-09-18 10:50:00,33.6,33.63,33.6,33.63,16700.0,19.8861,19.9039,19.8861,19.9039,16700.0
2007-09-18 10:55:00,33.62,33.65,33.62,33.63,12200.0,19.8979,19.9157,19.8979,19.9039,12200.0
2007-09-18 11:00:00,33.63,33.64,33.6,33.63,21800.0,19.9039,19.9098,19.8861,19.9039,21800.0
2007-09-18 11:05:00,33.63,33.64,33.6,33.62,10500.0,19.9039,19.9098,19.8861,19.8979,10500.0
2007-09-18 11:10:00,33.64,33.65,33.61,33.65,18800.0,19.9098,19.9157,19.892,19.9157,18800.0
2007-09-18 11:15:00,33.65,33.67,33.59,33.59,14900.0,19.9157,19.9275,19.8802,19.8802,14900.0
2007-09-18 11:20:00,33.59,33.63,33.58,33.63,9800.0,19.8802,19.9039,19.8743,19.9039,9800.0
2007-09-18 11:25:00,33.62,33.64,33.61,33.61,8400.0,19.8979,19.9098,19.892,19.892,8400.0
2007-09-18 11:30:00,33.61,33.62,33.58,33.58,15800.0,19.892,19.8979,19.8743,19.8743,15800.0
2007-09-18 11:35:00,33.57,33.58,33.56,33.56,16500.0,19.8684,19.8743,19.8624,19.8624,16500.0
2007-09-18 11:40:00,33.56,33.57,33.54,33.54,11100.0,19.8624,19.8684,19.8506,19.8506,11100.0
2007-09-18 11:45:00,33.55,33.55,33.52,33.55,8500.0,19.8565,19.8565,19.8388,19.8565,8500.0
2007-09-18 11:50:00,33.55,33.56,33.54,33.54,4500.0,19.8565,19.8624,19.8506,19.8506,4500.0
2007-09-18 11:55:00,33.54,33.55,33.5,33.5,7400.0,19.8506,19.8565,19.8269,19.8269,7400.0
2007-09-18 12:00:00,33.51,33.51,33.48,33.5,8600.0,19.8328,19.8328,19.8151,19.8269,8600.0
2007-09-18 12:05:00,33.5,33.5,33.47,33.47,11200.0,19.8269,19.8269,19.8092,19.8092,11200.0
2007-09-18 12:10:00,33.47,33.48,33.46,33.47,9900.0,19.8092,19.8151,19.8032,19.8092,9900.0
2007-09-18 12:15:00,33.47,33.47,33.45,33.45,9000.0,19.8092,19.8092,19.7973,19.7973,9000.0
2007-09-18 12:20:00,33.45,33.47,33.45,33.46,5100.0,19.7973,19.8092,19.7973,19.8032,5100.0
2007-09-18 12:25:00,33.46,33.47,33.45,33.45,9800.0,19.8032,19.8092,19.7973,19.7973,9800.0
2007-09-18 12:30:00,33.45,33.46,33.45,33.45,4300.0,19.7973,19.8032,19.7973,19.7973,4300.0
2007-09-18 12:35:00,33.46,33.47,33.45,33.47,6800.0,19.8032,19.8092,19.7973,19.8092,6800.0
2007-09-18 12:40:00,33.46,33.47,33.44,33.46,5500.0,19.8032,19.8092,19.7914,19.8032,5500.0
2007-09-18 12:45:00,33.45,33.46,33.45,33.46,3400.0,19.7973,19.8032,19.7973,19.8032,3400.0
2007-09-18 12:50:00,33.46,33.47,33.46,33.47,9700.0,19.8032,19.8092,19.8032,19.8092,9700.0
2007-09-18 12:55:00,33.46,33.47,33.45,33.47,10400.0,19.8032,19.8092,19.7973,19.8092,10400.0
2007-09-18 13:00:00,33.46,33.5,33.45,33.48,20700.0,19.8032,19.8269,19.7973,19.8151,20700.0
2007-09-18 13:05:00,33.49,33.5,33.46,33.49,14800.0,19.821,19.8269,19.8032,19.821,14800.0
2007-09-18 13:10:00,33.48,33.48,33.46,33.46,7100.0,19.8151,19.8151,19.8032,19.8032,7100.0
2007-09-18 13:15:00,33.46,33.48,33.44,33.44,30500.0,19.8032,19.8151,19.7914,19.7914,30500.0
2007-09-18 13:20:00,33.45,33.45,33.42,33.45,16700.0,19.7973,19.7973,19.7796,19.7973,16700.0
2007-09-18 13:25:00,33.45,33.46,33.4,33.42,26300.0,19.7973,19.8032,19.7677,19.7796,26300.0
2007-09-18 13:30:00,33.42,33.42,33.4,33.4,13400.0,19.7796,19.7796,19.7677,19.7677,13400.0
2007-09-18 13:35:00,33.4,33.41,33.38,33.39,12000.0,19.7677,19.7737,19.7559,19.7618,12000.0
2007-09-18 13:40:00,33.38,33.41,33.38,33.4,8600.0,19.7559,19.7737,19.7559,19.7677,8600.0
2007-09-18 13:45:00,33.4,33.4,33.38,33.39,11800.0,19.7677,19.7677,19.7559,19.7618,11800.0
2007-09-18 13:50:00,33.39,33.42,33.38,33.4,13700.0,19.7618,19.7796,19.7559,19.7677,13700.0
2007-09-18 13:55:00,33.4,33.43,33.39,33.42,9900.0,19.7677,19.7855,19.7618,19.7796,9900.0
2007-09-18 14:00:00,33.41,33.42,33.36,33.37,16300.0,19.7737,19.7796,19.7441,19.75,16300.0
2007-09-18 14:05:00,33.37,33.4,33.36,33.36,9800.0,19.75,19.7677,19.7441,19.7441,9800.0
2007-09-18 14:10:00,33.37,33.38,33.29,33.29,14500.0,19.75,19.7559,19.7026,19.7026,14500.0
2007-09-18 14:15:00,33.29,33.97,33.29,33.7,111200.0,19.7026,20.1051,19.7026,19.9453,111200.0
2007-09-18 14:20:00,33.69,33.95,33.65,33.74,34700.0,19.9394,20.0933,19.9157,19.969,34700.0
2007-09-18 14:25:00,33.74,33.78,33.66,33.75,32600.0,19.969,19.9926,19.9216,19.9749,32600.0
2007-09-18 14:30:00,33.75,33.88,33.75,33.86,37400.0,19.9749,20.0518,19.9749,20.04,37400.0
2007-09-18 14:35:00,33.87,33.98,33.86,33.9,49600.0,20.0459,20.111,20.04,20.0637,49600.0
2007-09-18 14:40:00,33.9,33.91,33.76,33.76,28300.0,20.0637,20.0696,19.9808,19.9808,28300.0
2007-09-18 14:45:00,33.78,33.87,33.76,33.85,29300.0,19.9926,20.0459,19.9808,20.0341,29300.0
2007-09-18 14:50:00,33.86,33.87,33.78,33.79,36100.0,20.04,20.0459,19.9926,19.9986,36100.0
2007-09-18 14:55:00,33.79,33.83,33.77,33.8,32000.0,19.9986,20.0222,19.9867,20.0045,32000.0
2007-09-18 15:00:00,33.79,33.79,33.71,33.75,23500.0,19.9986,19.9986,19.9512,19.9749,23500.0
2007-09-18 15:05:00,33.75,33.86,33.75,33.85,39900.0,19.9749,20.04,19.9749,20.0341,39900.0
2007-09-18 15:10:00,33.84,33.95,33.83,33.94,55300.0,20.0282,20.0933,20.0222,20.0873,55300.0
2007-09-18 15:15:00,33.95,33.98,33.93,33.96,75100.0,20.0933,20.111,20.0814,20.0992,75100.0
2007-09-18 15:20:00,33.96,33.97,33.8,33.84,71100.0,20.0992,20.1051,20.0045,20.0282,71100.0
2007-09-18 15:25:00,33.85,33.86,33.73,33.8,94300.0,20.0341,20.04,19.963,20.0045,94300.0
2007-09-18 15:30:00,33.79,33.89,33.78,33.89,41600.0,19.9986,20.0577,19.9926,20.0577,41600.0
2007-09-18 15:35:00,33.89,33.97,33.88,33.94,38200.0,20.0577,20.1051,20.0518,20.0873,38200.0
2007-09-18 15:40:00,33.95,34.0,33.94,33.95,64900.0,20.0933,20.1228,20.0873,20.0933,64900.0
2007-09-18 15:45:00,33.95,33.96,33.92,33.95,38800.0,20.0933,20.0992,20.0755,20.0933,38800.0
2007-09-18 15:50:00,33.95,33.98,33.86,33.88,68700.0,20.0933,20.111,20.04,20.0518,68700.0
2007-09-18 15:55:00,33.88,33.98,33.86,33.98,140700.0,20.0518,20.111,20.04,20.111,140700.0
2007-09-19 09:30:00,34.0,34.0,33.9,33.99,60000.0,20.1228,20.1228,20.0637,20.1169,60000.0
2007-09-19 09:35:00,33.99,33.99,33.94,33.95,15700.0,20.1169,20.1169,20.0873,20.0933,15700.0
2007-09-19 09:40:00,33.94,33.94,33.65,33.66,57900.0,20.0873,20.0873,19.9157,19.9216,57900.0
2007-09-19 09:45:00,33.66,33.75,33.66,33.7,25700.0,19.9216,19.9749,19.9216,19.9453,25700.0
2007-09-19 09:50:00,33.7,33.79,33.68,33.74,27500.0,19.9453,19.9986,19.9335,19.969,27500.0
2007-09-19 09:55:00,33.75,33.75,33.63,33.64,24500.0,19.9749,19.9749,19.9039,19.9098,24500.0
2007-09-19 10:00:00,33.65,33.67,33.58,33.58,14900.0,19.9157,19.9275,19.8743,19.8743,14900.0
2007-09-19 10:05:00,33.58,33.62,33.56,33.58,19100.0,19.8743,19.8979,19.8624,19.8743,19100.0
2007-09-19 10:10:00,33.58,33.61,33.55,33.59,27500.0,19.8743,19.892,19.8565,19.8802,27500.0
2007-09-19 10:15:00,33.58,33.61,33.53,33.53,18400.0,19.8743,19.892,19.8447,19.8447,18400.0
2007-09-19 10:20:00,33.53,33.57,33.51,33.54,20400.0,19.8447,19.8684,19.8328,19.8506,20400.0
2007-09-19 10:25:00,33.54,33.57,33.51,33.53,21500.0,19.8506,19.8684,19.8328,19.8447,21500.0
2007-09-19 10:30:00,33.53,33.63,33.51,33.63,27200.0,19.8447,19.9039,19.8328,19.9039,27200.0
2007-09-19 10:35:00,33.62,33.65,33.57,33.59,19900.0,19.8979,19.9157,19.8684,19.8802,19900.0
2007-09-19 10:40:00,33.59,33.64,33.58,33.63,29800.0,19.8802,19.9098,19.8743,19.9039,29800.0
2007-09-19 10:45:00,33.63,33.67,33.63,33.66,14600.0,19.9039,19.9275,19.9039,19.9216,14600.0
2007-09-19 10:50:00,33.66,33.72,33.66,33.71,14200.0,19.9216,19.9571,19.9216,19.9512,14200.0
2007-09-19 10:55:00,33.72,33.72,33.67,33.7,11500.0,19.9571,19.9571,19.9275,19.9453,11500.0
2007-09-19 11:00:00,33.71,33.73,33.68,33.68,25100.0,19.9512,19.963,19.9335,19.9335,25100.0
2007-09-19 11:05:00,33.69,33.72,33.67,33.7,32600.0,19.9394,19.9571,19.9275,19.9453,32600.0
2007-09-19 11:10:00,33.71,33.73,33.7,33.71,43000.0,19.9512,19.963,19.9453,19.9512,43000.0
2007-09-19 11:15:00,33.71,33.8,33.7,33.77,38500.0,19.9512,20.0045,19.9453,19.9867,38500.0
2007-09-19 11:20:00,33.77,33.77,33.73,33.75,25200.0,19.9867,19.9867,19.963,19.9749,25200.0
2007-09-19 11:25:00,33.76,33.76,33.71,33.71,21900.0,19.9808,19.9808,19.9512,19.9512,21900.0
2007-09-19 11:30:00,33.71,33.76,33.7,33.73,36400.0,19.9512,19.9808,19.9453,19.963,36400.0
2007-09-19 11:35:00,33.74,33.75,33.7,33.71,27200.0,19.969,19.9749,19.9453,19.9512,27200.0
2007-09-19 11:40:00,33.7,33.74,33.7,33.74,25200.0,19.9453,19.969,19.9453,19.969,25200.0
2007-09-19 11:45:00,33.73,33.76,33.7,33.7,55500.0,19.963,19.9808,19.9453,19.9453,55500.0
2007-09-19 11:50:00,33.7,33.76,33.7,33.75,32700.0,19.9453,19.9808,19.9453,19.9749,32700.0
2007-09-19 11:55:00,33.77,33.8,33.76,33.78,17600.0,19.9867,20.0045,19.9808,19.9926,17600.0
2007-09-19 12:00:00,33.77,33.78,33.75,33.76,12900.0,19.9867,19.9926,19.9749,19.9808,12900.0
2007-09-19 12:05:00,33.77,33.79,33.75,33.78,20300.0,19.9867,19.9986,19.9749,19.9926,20300.0
2007-09-19 12:10:00,33.77,33.78,33.75,33.75,21200.0,19.9867,19.9926,19.9749,19.9749,21200.0
2007-09-19 12:15:00,33.75,33.78,33.75,33.76,11700.0,19.9749,19.9926,19.9749,19.9808,11700.0
2007-09-19 12:20:00,33.77,33.77,33.7,33.7,28900.0,19.9867,19.9867,19.9453,19.9453,28900.0
2007-09-19 12:25:00,33.71,33.76,33.7,33.74,31500.0,19.9512,19.9808,19.9453,19.969,31500.0
2007-09-19 12:30:00,33.74,33.76,33.71,33.72,37200.0,19.969,19.9808,19.9512,19.9571,37200.0
2007-09-19 12:35:00,33.72,33.76,33.71,33.75,26000.0,19.9571,19.9808,19.9512,19.9749,26000.0
2007-09-19 12:40:00,33.75,33.77,33.74,33.76,11500.0,19.9749,19.9867,19.969,19.9808,11500.0
2007-09-19 12:45:00,33.75,33.8,33.74,33.78,18400.0,19.9749,20.0045,19.969,19.9926,18400.0
2007-09-19 12:50:00,33.78,33.79,33.77,33.79,13100.0,19.9926,19.9986,19.9867,19.9986,13100.0
2007-09-19 12:55:00,33.78,33.84,33.78,33.8,19300.0,19.9926,20.0282,19.9926,20.0045,19300.0
2007-09-19 13:00:00,33.81,33.81,33.76,33.77,10700.0,20.0104,20.0104,19.9808,19.9867,10700.0
2007-09-19 13:05:00,33.77,33.79,33.73,33.79,34100.0,19.9867,19.9986,19.963,19.9986,34100.0
2007-09-19 13:10:00,33.79,33.82,33.76,33.81,17400.0,19.9986,20.0163,19.9808,20.0104,17400.0
2007-09-19 13:15:00,33.82,33.84,33.79,33.81,19800.0,20.0163,20.0282,19.9986,20.0104,19800.0
2007-09-19 13:20:00,33.81,33.83,33.79,33.8,9500.0,20.0104,20.0222,19.9986,20.0045,9500.0
2007-09-19 13:25:00,33.81,33.81,33.79,33.79,14600.0,20.0104,20.0104,19.9986,19.9986,14600.0
2007-09-19 13:30:00,33.8,33.81,33.79,33.8,14900.0,20.0045,20.0104,19.9986,20.0045,14900.0
2007-09-19 13:35:00,33.81,33.84,33.81,33.82,14500.0,20.0104,20.0282,20.0104,20.0163,14500.0
2007-09-19 13:40:00,33.83,33.85,33.82,33.83,30400.0,20.0222,20.0341,20.0163,20.0222,30400.0
2007-09-19 13:45:00,33.84,33.85,33.82,33.83,29600.0,20.0282,20.0341,20.0163,20.0222,29600.0
2007-09-19 13:50:00,33.83,33.85,33.82,33.84,19700.0,20.0222,20.0341,20.0163,20.0282,19700.0
2007-09-19 13:55:00,33.85,33.88,33.84,33.85,22400.0,20.0341,20.0518,20.0282,20.0341,22400.0
2007-09-19 14:00:00,33.85,33.86,33.84,33.84,21300.0,20.0341,20.04,20.0282,20.0282,21300.0
2007-09-19 14:05:00,33.84,33.85,33.82,33.83,9000.0,20.0282,20.0341,20.0163,20.0222,9000.0
2007-09-19 14:10:00,33.82,33.84,33.77,33.79,17600.0,20.0163,20.0282,19.9867,19.9986,17600.0
2007-09-19 14:15:00,33.78,33.79,33.72,33.74,23700.0,19.9926,19.9986,19.9571,19.969,23700.0
2007-09-19 14:20:00,33.74,33.76,33.72,33.73,18700.0,19.969,19.9808,19.9571,19.963,18700.0
2007-09-19 14:25:00,33.72,33.79,33.72,33.78,25700.0,19.9571,19.9986,19.9571,19.9926,25700.0
2007-09-19 14:30:00,33.78,33.82,33.76,33.76,26300.0,19.9926,20.0163,19.9808,19.9808,26300.0
2007-09-19 14:35:00,33.76,33.77,33.74,33.75,16900.0,19.9808,19.9867,19.969,19.9749,16900.0
2007-09-19 14:40:00,33.75,33.77,33.74,33.75,17200.0,19.9749,19.9867,19.969,19.9749,17200.0
2007-09-19 14:45:00,33.76,33.76,33.73,33.74,23200.0,19.9808,19.9808,19.963,19.969,23200.0
2007-09-19 14:50:00,33.74,33.77,33.73,33.76,21300.0,19.969,19.9867,19.963,19.9808,21300.0
2007-09-19 14:55:00,33.76,33.79,33.75,33.76,17800.0,19.9808,19.9986,19.9749,19.9808,17800.0
2007-09-19 15:00:00,33.76,33.78,33.75,33.76,16800.0,19.9808,19.9926,19.9749,19.9808,16800.0
2007-09-19 15:05:00,33.76,33.78,33.75,33.75,28500.0,19.9808,19.9926,19.9749,19.9749,28500.0
2007-09-19 15:10:00,33.75,33.78,33.74,33.77,36700.0,19.9749,19.9926,19.969,19.9867,36700.0
2007-09-19 15:15:00,33.77,33.84,33.77,33.81,26600.0,19.9867,20.0282,19.9867,20.0104,26600.0
2007-09-19 15:20:00,33.8,33.83,33.78,33.8,23000.0,20.0045,20.0222,19.9926,20.0045,23000.0
2007-09-19 15:25:00,33.8,33.85,33.79,33.82,27100.0,20.0045,20.0341,19.9986,20.0163,27100.0
2007-09-19 15:30:00,33.82,33.85,33.81,33.85,16700.0,20.0163,20.0341,20.0104,20.0341,16700.0
2007-09-19 15:35:00,33.85,33.87,33.83,33.86,26600.0,20.0341,20.0459,20.0222,20.04,26600.0
2007-09-19 15:40:00,33.86,33.89,33.86,33.87,26200.0,20.04,20.0577,20.04,20.0459,26200.0
2007-09-19 15:45:00,33.87,33.87,33.73,33.75,57200.0,20.0459,20.0459,19.963,19.9749,57200.0
2007-09-19 15:50:00,33.73,33.77,33.7,33.76,93000.0,19.963,19.9867,19.9453,19.9808,93000.0
2007-09-19 15:55:00,33.76,33.82,33.75,33.82,73500.0,19.9808,20.0163,19.9749,20.0163,73500.0
2007-09-20 09:30:00,33.73,33.9,33.7,33.9,36200.0,19.963,20.0637,19.9453,20.0637,36200.0
2007-09-20 09:35:00,33.9,33.94,33.88,33.9,16600.0,20.0637,20.0873,20.0518,20.0637,16600.0
2007-09-20 09:40:00,33.9,33.92,33.88,33.9,17300.0,20.0637,20.0755,20.0518,20.0637,17300.0
2007-09-20 09:45:00,33.9,33.91,33.83,33.86,34000.0,20.0637,20.0696,20.0222,20.04,34000.0
2007-09-20 09:50:00,33.87,33.94,33.87,33.91,15700.0,20.0459,20.0873,20.0459,20.0696,15700.0
2007-09-20 09:55:00,33.91,33.92,33.83,33.92,20600.0,20.0696,20.0755,20.0222,20.0755,20600.0
2007-09-20 10:00:00,33.92,33.99,33.89,33.96,30000.0,20.0755,20.1169,20.0577,20.0992,30000.0
2007-09-20 10:05:00,33.98,34.06,33.96,34.05,83900.0,20.111,20.1584,20.0992,20.1524,83900.0
2007-09-20 10:10:00,34.06,34.19,34.04,34.16,37300.0,20.1584,20.2353,20.1465,20.2175,37300.0
2007-09-20 10:15:00,34.15,34.16,34.11,34.12,12500.0,20.2116,20.2175,20.188,20.1939,12500.0
2007-09-20 10:20:00,34.12,34.14,34.04,34.06,26700.0,20.1939,20.2057,20.1465,20.1584,26700.0
2007-09-20 10:25:00,34.06,34.06,34.01,34.03,12900.0,20.1584,20.1584,20.1288,20.1406,12900.0
2007-09-20 10:30:00,34.02,34.02,33.96,33.96,12600.0,20.1347,20.1347,20.0992,20.0992,12600.0
2007-09-20 10:35:00,33.96,33.97,33.91,33.91,22000.0,20.0992,20.1051,20.0696,20.0696,22000.0
2007-09-20 10:40:00,33.93,34.0,33.91,33.99,20700.0,20.0814,20.1228,20.0696,20.1169,20700.0
2007-09-20 10:45:00,33.99,33.99,33.94,33.96,17200.0,20.1169,20.1169,20.0873,20.0992,17200.0
2007-09-20 10:50:00,33.97,34.0,33.94,33.99,19400.0,20.1051,20.1228,20.0873,20.1169,19400.0
2007-09-20 10:55:00,34.0,34.04,33.99,34.02,10400.0,20.1228,20.1465,20.1169,20.1347,10400.0
2007-09-20 11:00:00,34.01,34.05,34.01,34.04,26900.0,20.1288,20.1524,20.1288,20.1465,26900.0
2007-09-20 11:05:00,34.03,34.09,34.03,34.09,18200.0,20.1406,20.1761,20.1406,20.1761,18200.0
2007-09-20 11:10:00,34.08,34.1,34.05,34.06,12300.0,20.1702,20.182,20.1524,20.1584,12300.0
2007-09-20 11:15:00,34.05,34.13,34.05,34.11,22000.0,20.1524,20.1998,20.1524,20.188,22000.0
2007-09-20 11:20:00,34.12,34.12,34.09,34.09,19300.0,20.1939,20.1939,20.1761,20.1761,19300.0
2007-09-20 11:25:00,34.09,34.09,34.06,34.09,15700.0,20.1761,20.1761,20.1584,20.1761,15700.0
2007-09-20 11:30:00,34.09,34.1,34.06,34.06,16300.0,20.1761,20.182,20.1584,20.1584,16300.0
2007-09-20 11:35:00,34.06,34.07,34.02,34.04,15400.0,20.1584,20.1643,20.1347,20.1465,15400.0
2007-09-20 11:40:00,34.02,34.06,34.02,34.04,9900.0,20.1347,20.1584,20.1347,20.1465,9900.0
2007-09-20 11:45:00,34.05,34.09,34.04,34.08,14600.0,20.1524,20.1761,20.1465,20.1702,14600.0
2007-09-20 11:50:00,34.1,34.12,34.08,34.08,19900.0,20.182,20.1939,20.1702,20.1702,19900.0
2007-09-20 11:55:00,34.08,34.12,34.08,34.11,13100.0,20.1702,20.1939,20.1702,20.188,13100.0
2007-09-20 12:00:00,34.11,34.19,34.1,34.18,27300.0,20.188,20.2353,20.182,20.2294,27300.0
2007-09-20 12:05:00,34.19,34.21,34.17,34.19,19500.0,20.2353,20.2471,20.2235,20.2353,19500.0
2007-09-20 12:10:00,34.2,34.21,34.18,34.19,17100.0,20.2412,20.2471,20.2294,20.2353,17100.0
2007-09-20 12:15:00,34.19,34.22,34.19,34.2,12300.0,20.2353,20.2531,20.2353,20.2412,12300.0
2007-09-20 12:20:00,34.21,34.22,34.19,34.2,12000.0,20.2471,20.2531,20.2353,20.2412,12000.0
2007-09-20 12:25:00,34.21,34.22,34.16,34.16,15800.0,20.2471,20.2531,20.2175,20.2175,15800.0
2007-09-20 12:30:00,34.16,34.17,34.15,34.15,9400.0,20.2175,20.2235,20.2116,20.2116,9400.0
2007-09-20 12:35:00,34.15,34.15,34.13,34.13,12800.0,20.2116,20.2116,20.1998,20.1998,12800.0
2007-09-20 12:40:00,34.13,34.15,34.12,34.12,14000.0,20.1998,20.2116,20.1939,20.1939,14000.0
2007-09-20 12:45:00,34.11,34.16,34.11,34.14,26400.0,20.188,20.2175,20.188,20.2057,26400.0
2007-09-20 12:50:00,34.15,34.18,34.14,34.17,16600.0,20.2116,20.2294,20.2057,20.2235,16600.0
2007-09-20 12:55:00,34.18,34.2,34.17,34.2,15300.0,20.2294,20.2412,20.2235,20.2412,15300.0
2007-09-20 13:00:00,34.18,34.22,34.17,34.21,17400.0,20.2294,20.2531,20.2235,20.2471,17400.0
2007-09-20 13:05:00,34.22,34.22,34.19,34.19,15400.0,20.2531,20.2531,20.2353,20.2353,15400.0
2007-09-20 13:10:00,34.19,34.22,34.18,34.22,9400.0,20.2353,20.2531,20.2294,20.2531,9400.0
2007-09-20 13:15:00,34.22,34.22,34.19,34.2,13800.0,20.2531,20.2531,20.2353,20.2412,13800.0
2007-09-20 13:20:00,34.2,34.22,34.19,34.19,19100.0,20.2412,20.2531,20.2353,20.2353,19100.0
2007-09-20 13:25:00,34.19,34.22,34.18,34.22,20400.0,20.2353,20.2531,20.2294,20.2531,20400.0
2007-09-20 13:30:00,34.21,34.27,34.21,34.26,61500.0,20.2471,20.2826,20.2471,20.2767,61500.0
2007-09-20 13:35:00,34.27,34.31,34.25,34.3,52600.0,20.2826,20.3063,20.2708,20.3004,52600.0
2007-09-20 13:40:00,34.3,34.3,34.28,34.3,39600.0,20.3004,20.3004,20.2886,20.3004,39600.0
2007-09-20 13:45:00,34.3,34.37,34.3,34.37,36500.0,20.3004,20.3418,20.3004,20.3418,36500.0
2007-09-20 13:50:00,34.37,34.37,34.31,34.32,21900.0,20.3418,20.3418,20.3063,20.3122,21900.0
2007-09-20 13:55:00,34.31,34.33,34.28,34.33,30100.0,20.3063,20.3182,20.2886,20.3182,30100.0
2007-09-20 14:00:00,34.31,34.37,34.31,34.33,26900.0,20.3063,20.3418,20.3063,20.3182,26900.0
2007-09-20 14:05:00,34.34,34.36,34.28,34.29,29400.0,20.3241,20.3359,20.2886,20.2945,29400.0
2007-09-20 14:10:00,34.28,34.31,34.28,34.28,20400.0,20.2886,20.3063,20.2886,20.2886,20400.0
2007-09-20 14:15:00,34.28,34.31,34.28,34.31,16600.0,20.2886,20.3063,20.2886,20.3063,16600.0
2007-09-20 14:20:00,34.3,34.31,34.25,34.25,23400.0,20.3004,20.3063,20.2708,20.2708,23400.0
2007-09-20 14:25:00,34.25,34.26,34.22,34.23,20300.0,20.2708,20.2767,20.2531,20.259,20300.0
2007-09-20 14:30:00,34.23,34.29,34.23,34.23,37400.0,20.259,20.2945,20.259,20.259,37400.0
2007-09-20 14:35:00,34.23,34.23,34.18,34.22,21800.0,20.259,20.259,20.2294,20.2531,21800.0
2007-09-20 14:40:00,34.23,34.25,34.22,34.23,15900.0,20.259,20.2708,20.2531,20.259,15900.0
2007-09-20 14:45:00,34.23,34.24,34.19,34.2,15100.0,20.259,20.2649,20.2353,20.2412,15100.0
2007-09-20 14:50:00,34.2,34.25,34.19,34.2,39000.0,20.2412,20.2708,20.2353,20.2412,39000.0
2007-09-20 14:55:00,34.2,34.21,34.18,34.2,11300.0,20.2412,20.2471,20.2294,20.2412,11300.0
2007-09-20 15:00:00,34.21,34.21,34.12,34.17,46200.0,20.2471,20.2471,20.1939,20.2235,46200.0
2007-09-20 15:05:00,34.17,34.2,34.17,34.19,27900.0,20.2235,20.2412,20.2235,20.2353,27900.0
2007-09-20 15:10:00,34.2,34.27,34.2,34.24,32200.0,20.2412,20.2826,20.2412,20.2649,32200.0
2007-09-20 15:15:00,34.25,34.28,34.25,34.28,17400.0,20.2708,20.2886,20.2708,20.2886,17400.0
2007-09-20 15:20:00,34.28,34.29,34.26,34.29,24000.0,20.2886,20.2945,20.2767,20.2945,24000.0
2007-09-20 15:25:00,34.28,34.32,34.28,34.3,35400.0,20.2886,20.3122,20.2886,20.3004,35400.0
2007-09-20 15:30:00,34.3,34.31,34.27,34.29,28500.0,20.3004,20.3063,20.2826,20.2945,28500.0
2007-09-20 15:35:00,34.28,34.29,34.25,34.28,46500.0,20.2886,20.2945,20.2708,20.2886,46500.0
2007-09-20 15:40:00,34.28,34.3,34.27,34.28,43000.0,20.2886,20.3004,20.2826,20.2886,43000.0
2007-09-20 15:45:00,34.28,34.3,34.22,34.3,85500.0,20.2886,20.3004,20.2531,20.3004,85500.0
2007-09-20 15:50:00,34.3,34.35,34.29,34.35,80500.0,20.3004,20.33,20.2945,20.33,80500.0
2007-09-20 15:55:00,34.34,34.35,34.25,34.25,90000.0,20.3241,20.33,20.2708,20.2708,90000.0
2007-09-21 09:30:00,34.78,34.78,34.3,34.52,1185900.0,20.5845,20.5845,20.3004,20.4306,1185900.0
2007-09-21 09:35:00,34.5,34.6,34.41,34.55,27500.0,20.4188,20.478,20.3655,20.4484,27500.0
2007-09-21 09:40:00,34.53,34.64,34.53,34.64,22100.0,20.4365,20.5016,20.4365,20.5016,22100.0
2007-09-21 09:45:00,34.64,34.7,34.63,34.69,30000.0,20.5016,20.5371,20.4957,20.5312,30000.0
2007-09-21 09:50:00,34.7,34.77,34.69,34.77,56000.0,20.5371,20.5786,20.5312,20.5786,56000.0
2007-09-21 09:55:00,34.78,34.87,34.78,34.85,73100.0,20.5845,20.6378,20.5845,20.6259,73100.0
2007-09-21 10:00:00,34.85,34.9,34.79,34.8,86500.0,20.6259,20.6555,20.5904,20.5963,86500.0
2007-09-21 10:05:00,34.79,34.83,34.76,34.82,36500.0,20.5904,20.6141,20.5727,20.6082,36500.0
2007-09-21 10:10:00,34.83,34.86,34.75,34.86,44000.0,20.6141,20.6318,20.5667,20.6318,44000.0
2007-09-21 10:15:00,34.86,34.86,34.84,34.86,15100.0,20.6318,20.6318,20.62,20.6318,15100.0
2007-09-21 10:20:00,34.86,34.88,34.84,34.84,22400.0,20.6318,20.6437,20.62,20.62,22400.0
2007-09-21 10:25:00,34.84,34.85,34.74,34.75,37800.0,20.62,20.6259,20.5608,20.5667,37800.0
2007-09-21 10:30:00,34.75,34.79,34.74,34.74,16900.0,20.5667,20.5904,20.5608,20.5608,16900.0
2007-09-21 10:35:00,34.74,34.74,34.71,34.74,18500.0,20.5608,20.5608,20.5431,20.5608,18500.0
2007-09-21 10:40:00,34.74,34.75,34.73,34.74,13700.0,20.5608,20.5667,20.5549,20.5608,13700.0
2007-09-21 10:45:00,34.74,34.75,34.7,34.7,29100.0,20.5608,20.5667,20.5371,20.5371,29100.0
2007-09-21 10:50:00,34.7,34.73,34.69,34.72,21200.0,20.5371,20.5549,20.5312,20.549,21200.0
2007-09-21 10:55:00,34.72,34.75,34.71,34.74,15600.0,20.549,20.5667,20.5431,20.5608,15600.0
2007-09-21 11:00:00,34.74,34.78,34.74,34.74,27600.0,20.5608,20.5845,20.5608,20.5608,27600.0
2007-09-21 11:05:00,34.75,34.75,34.71,34.72,31000.0,20.5667,20.5667,20.5431,20.549,31000.0
2007-09-21 11:10:00,34.71,34.72,34.63,34.64,46800.0,20.5431,20.549,20.4957,20.5016,46800.0
2007-09-21 11:15:00,34.63,34.63,34.57,34.59,46800.0,20.4957,20.4957,20.4602,20.472,46800.0
2007-09-21 11:20:00,34.59,34.6,34.53,34.55,33000.0,20.472,20.478,20.4365,20.4484,33000.0
2007-09-21 11:25:00,34.55,34.59,34.54,34.59,21500.0,20.4484,20.472,20.4424,20.472,21500.0
2007-09-21 11:30:00,34.59,34.6,34.57,34.58,20200.0,20.472,20.478,20.4602,20.4661,20200.0
2007-09-21 11:35:00,34.58,34.59,34.55,34.56,28000.0,20.4661,20.472,20.4484,20.4543,28000.0
2007-09-21 11:40:00,34.57,34.58,34.56,34.57,18900.0,20.4602,20.4661,20.4543,20.4602,18900.0
2007-09-21 11:45:00,34.56,34.57,34.56,34.57,15500.0,20.4543,20.4602,20.4543,20.4602,15500.0
2007-09-21 11:50:00,34.57,34.57,34.54,34.54,23400.0,20.4602,20.4602,20.4424,20.4424,23400.0
2007-09-21 11:55:00,34.54,34.55,34.53,34.54,30500.0,20.4424,20.4484,20.4365,20.4424,30500.0
2007-09-21 12:00:00,34.54,34.59,34.52,34.58,29300.0,20.4424,20.472,20.4306,20.4661,29300.0
2007-09-21 12:05:00,34.58,34.58,34.56,34.57,29300.0,20.4661,20.4661,20.4543,20.4602,29300.0
2007-09-21 12:10:00,34.57,34.6,34.56,34.58,18100.0,20.4602,20.478,20.4543,20.4661,18100.0
2007-09-21 12:15:00,34.6,34.6,34.58,34.59,12900.0,20.478,20.478,20.4661,20.472,12900.0
2007-09-21 12:20:00,34.59,34.62,34.58,34.6,26700.0,20.472,20.4898,20.4661,20.478,26700.0
2007-09-21 12:25:00,34.62,34.64,34.61,34.64,15700.0,20.4898,20.5016,20.4839,20.5016,15700.0
2007-09-21 12:30:00,34.64,34.67,34.6,34.6,30500.0,20.5016,20.5194,20.478,20.478,30500.0
2007-09-21 12:35:00,34.6,34.61,34.57,34.57,21400.0,20.478,20.4839,20.4602,20.4602,21400.0
2007-09-21 12:40:00,34.57,34.59,34.57,34.58,14700.0,20.4602,20.472,20.4602,20.4661,14700.0
2007-09-21 12:45:00,34.58,34.62,34.58,34.6,15800.0,20.4661,20.4898,20.4661,20.478,15800.0
2007-09-21 12:50:00,34.6,34.61,34.59,34.6,15500.0,20.478,20.4839,20.472,20.478,15500.0
2007-09-21 12:55:00,34.6,34.67,34.59,34.66,22800.0,20.478,20.5194,20.472,20.5135,22800.0
2007-09-21 13:00:00,34.65,34.65,34.59,34.6,13100.0,20.5075,20.5075,20.472,20.478,13100.0
2007-09-21 13:05:00,34.6,34.61,34.56,34.56,14700.0,20.478,20.4839,20.4543,20.4543,14700.0
2007-09-21 13:10:00,34.57,34.57,34.54,34.55,18200.0,20.4602,20.4602,20.4424,20.4484,18200.0
2007-09-21 13:15:00,34.55,34.55,34.5,34.5,26500.0,20.4484,20.4484,20.4188,20.4188,26500.0
2007-09-21 13:20:00,34.51,34.51,34.46,34.48,14400.0,20.4247,20.4247,20.3951,20.4069,14400.0
2007-09-21 13:25:00,34.47,34.47,34.44,34.47,19000.0,20.401,20.401,20.3833,20.401,19000.0
2007-09-21 13:30:00,34.47,34.54,34.47,34.52,35300.0,20.401,20.4424,20.401,20.4306,35300.0
2007-09-21 13:35:00,34.52,34.54,34.51,34.54,31800.0,20.4306,20.4424,20.4247,20.4424,31800.0
2007-09-21 13:40:00,34.54,34.56,34.53,34.56,25500.0,20.4424,20.4543,20.4365,20.4543,25500.0
2007-09-21 13:45:00,34.56,34.57,34.55,34.55,20300.0,20.4543,20.4602,20.4484,20.4484,20300.0
2007-09-21 13:50:00,34.56,34.57,34.51,34.53,25100.0,20.4543,20.4602,20.4247,20.4365,25100.0
2007-09-21 13:55:00,34.53,34.53,34.25,34.51,44500.0,20.4365,20.4365,20.2708,20.4247,44500.0
2007-09-21 14:00:00,34.51,34.52,34.48,34.49,16300.0,20.4247,20.4306,20.4069,20.4129,16300.0
2007-09-21 14:05:00,34.49,34.52,34.49,34.51,20100.0,20.4129,20.4306,20.4129,20.4247,20100.0
2007-09-21 14:10:00,34.51,34.52,34.46,34.46,25500.0,20.4247,20.4306,20.3951,20.3951,25500.0
2007-09-21 14:15:00,34.46,34.5,34.43,34.44,64300.0,20.3951,20.4188,20.3773,20.3833,64300.0
2007-09-21 14:20:00,34.45,34.48,34.42,34.43,40100.0,20.3892,20.4069,20.3714,20.3773,40100.0
2007-09-21 14:25:00,34.42,34.43,34.4,34.42,20600.0,20.3714,20.3773,20.3596,20.3714,20600.0
2007-09-21 14:30:00,34.42,34.43,34.41,34.41,14700.0,20.3714,20.3773,20.3655,20.3655,14700.0
2007-09-21 14:35:00,34.42,34.43,34.4,34.41,18200.0,20.3714,20.3773,20.3596,20.3655,18200.0
2007-09-21 14:40:00,34.4,34.41,34.31,34.32,49700.0,20.3596,20.3655,20.3063,20.3122,49700.0
2007-09-21 14:45:00,34.32,34.37,34.29,34.3,32500.0,20.3122,20.3418,20.2945,20.3004,32500.0
2007-09-21 14:50:00,34.29,34.48,34.29,34.46,51300.0,20.2945,20.4069,20.2945,20.3951,51300.0
2007-09-21 14:55:00,34.46,34.47,34.45,34.46,10800.0,20.3951,20.401,20.3892,20.3951,10800.0
2007-09-21 15:00:00,34.45,34.47,34.44,34.46,28800.0,20.3892,20.401,20.3833,20.3951,28800.0
2007-09-21 15:05:00,34.46,34.51,34.43,34.5,57500.0,20.3951,20.4247,20.3773,20.4188,57500.0
2007-09-21 15:10:00,34.5,34.51,34.49,34.5,30600.0,20.4188,20.4247,20.4129,20.4188,30600.0
2007-09-21 15:15:00,34.5,34.5,34.45,34.47,49200.0,20.4188,20.4188,20.3892,20.401,49200.0
2007-09-21 15:20:00,34.46,34.5,34.45,34.49,37000.0,20.3951,20.4188,20.3892,20.4129,37000.0
2007-09-21 15:25:00,34.5,34.51,34.48,34.5,45500.0,20.4188,20.4247,20.4069,20.4188,45500.0
2007-09-21 15:30:00,34.5,34.52,34.48,34.49,50300.0,20.4188,20.4306,20.4069,20.4129,50300.0
2007-09-21 15:35:00,34.49,34.52,34.47,34.49,43900.0,20.4129,20.4306,20.401,20.4129,43900.0
2007-09-21 15:40:00,34.49,34.54,34.49,34.53,80900.0,20.4129,20.4424,20.4129,20.4365,80900.0
2007-09-21 15:45:00,34.53,34.54,34.47,34.54,44700.0,20.4365,20.4424,20.401,20.4424,44700.0
2007-09-21 15:50:00,34.54,34.61,34.53,34.59,103900.0,20.4424,20.4839,20.4365,20.472,103900.0
2007-09-21 15:55:00,34.59,34.63,34.58,34.6,196100.0,20.472,20.4957,20.4661,20.478,196100.0
2007-09-24 09:30:00,34.4,34.42,34.35,34.36,87400.0,20.3596,20.3714,20.33,20.3359,87400.0
2007-09-24 09:35:00,34.38,34.38,34.11,34.15,61500.0,20.3478,20.3478,20.188,20.2116,61500.0
2007-09-24 09:40:00,34.15,34.18,34.07,34.13,176400.0,20.2116,20.2294,20.1643,20.1998,176400.0
2007-09-24 09:45:00,34.12,34.18,34.12,34.14,28500.0,20.1939,20.2294,20.1939,20.2057,28500.0
2007-09-24 09:50:00,34.14,34.19,34.08,34.15,41500.0,20.2057,20.2353,20.1702,20.2116,41500.0
2007-09-24 09:55:00,34.16,34.29,34.15,34.25,22100.0,20.2175,20.2945,20.2116,20.2708,22100.0
2007-09-24 10:00:00,34.26,34.33,34.26,34.32,48100.0,20.2767,20.3182,20.2767,20.3122,48100.0
2007-09-24 10:05:00,34.32,34.33,34.23,34.29,16100.0,20.3122,20.3182,20.259,20.2945,16100.0
2007-09-24 10:10:00,34.29,34.32,34.25,34.32,14800.0,20.2945,20.3122,20.2708,20.3122,14800.0
2007-09-24 10:15:00,34.32,34.39,34.32,34.37,15400.0,20.3122,20.3537,20.3122,20.3418,15400.0
2007-09-24 10:20:00,34.37,34.42,34.33,34.42,24000.0,20.3418,20.3714,20.3182,20.3714,24000.0
2007-09-24 10:25:00,34.42,34.49,34.38,34.47,36400.0,20.3714,20.4129,20.3478,20.401,36400.0
2007-09-24 10:30:00,34.48,34.52,34.47,34.5,19400.0,20.4069,20.4306,20.401,20.4188,19400.0
2007-09-24 10:35:00,34.5,34.51,34.38,34.4,35400.0,20.4188,20.4247,20.3478,20.3596,35400.0
2007-09-24 10:40:00,34.4,34.4,34.34,34.34,26800.0,20.3596,20.3596,20.3241,20.3241,26800.0
2007-09-24 10:45:00,34.33,34.37,34.32,34.32,17900.0,20.3182,20.3418,20.3122,20.3122,17900.0
2007-09-24 10:50:00,34.32,34.33,34.29,34.29,12400.0,20.3122,20.3182,20.2945,20.2945,12400.0
2007-09-24 10:55:00,34.29,34.32,34.27,34.29,18300.0,20.2945,20.3122,20.2826,20.2945,18300.0
2007-09-24 11:00:00,34.28,34.29,34.2,34.22,82500.0,20.2886,20.2945,20.2412,20.2531,82500.0
2007-09-24 11:05:00,34.22,34.25,34.19,34.22,34300.0,20.2531,20.2708,20.2353,20.2531,34300.0
2007-09-24 11:10:00,34.22,34.28,34.22,34.27,14000.0,20.2531,20.2886,20.2531,20.2826,14000.0
2007-09-24 11:15:00,34.27,34.32,34.27,34.29,87100.0,20.2826,20.3122,20.2826,20.2945,87100.0
2007-09-24 11:20:00,34.3,34.37,34.29,34.35,16600.0,20.3004,20.3418,20.2945,20.33,16600.0
2007-09-24 11:25:00,34.35,34.38,34.34,34.37,9000.0,20.33,20.3478,20.3241,20.3418,9000.0
2007-09-24 11:30:00,34.38,34.38,34.36,34.37,10500.0,20.3478,20.3478,20.3359,20.3418,10500.0
2007-09-24 11:35:00,34.36,34.37,34.35,34.35,5300.0,20.3359,20.3418,20.33,20.33,5300.0
2007-09-24 11:40:00,34.36,34.37,34.33,34.37,7600.0,20.3359,20.3418,20.3182,20.3418,7600.0
2007-09-24 11:45:00,34.37,34.38,34.37,34.37,3500.0,20.3418,20.3478,20.3418,20.3418,3500.0
2007-09-24 11:50:00,34.38,34.39,34.35,34.35,13500.0,20.3478,20.3537,20.33,20.33,13500.0
2007-09-24 11:55:00,34.36,34.37,34.34,34.37,13500.0,20.3359,20.3418,20.3241,20.3418,13500.0
2007-09-24 12:00:00,34.38,34.41,34.36,34.39,14200.0,20.3478,20.3655,20.3359,20.3537,14200.0
2007-09-24 12:05:00,34.4,34.46,34.4,34.45,13600.0,20.3596,20.3951,20.3596,20.3892,13600.0
2007-09-24 12:10:00,34.44,34.49,34.44,34.49,11600.0,20.3833,20.4129,20.3833,20.4129,11600.0
2007-09-24 12:15:00,34.47,34.5,34.46,34.48,12900.0,20.401,20.4188,20.3951,20.4069,12900.0
2007-09-24 12:20:00,34.5,34.5,34.48,34.48,8200.0,20.4188,20.4188,20.4069,20.4069,8200.0
2007-09-24 12:25:00,34.48,34.49,34.46,34.47,15300.0,20.4069,20.4129,20.3951,20.401,15300.0
2007-09-24 12:30:00,34.49,34.49,34.46,34.48,12500.0,20.4129,20.4129,20.3951,20.4069,12500.0
2007-09-24 12:35:00,34.49,34.51,34.46,34.49,19200.0,20.4129,20.4247,20.3951,20.4129,19200.0
2007-09-24 12:40:00,34.49,34.51,34.45,34.48,20400.0,20.4129,20.4247,20.3892,20.4069,20400.0
2007-09-24 12:45:00,34.46,34.48,34.46,34.47,15100.0,20.3951,20.4069,20.3951,20.401,15100.0
2007-09-24 12:50:00,34.46,34.49,34.45,34.46,14400.0,20.3951,20.4129,20.3892,20.3951,14400.0
2007-09-24 12:55:00,34.48,34.49,34.45,34.48,12300.0,20.4069,20.4129,20.3892,20.4069,12300.0
2007-09-24 13:00:00,34.48,34.49,34.44,34.45,21000.0,20.4069,20.4129,20.3833,20.3892,21000.0
2007-09-24 13:05:00,34.45,34.47,34.43,34.43,61200.0,20.3892,20.401,20.3773,20.3773,61200.0
2007-09-24 13:10:00,34.43,34.43,34.38,34.4,46400.0,20.3773,20.3773,20.3478,20.3596,46400.0
2007-09-24 13:15:00,34.39,34.44,34.38,34.43,23200.0,20.3537,20.3833,20.3478,20.3773,23200.0
2007-09-24 13:20:00,34.43,34.46,34.42,34.44,18300.0,20.3773,20.3951,20.3714,20.3833,18300.0
2007-09-24 13:25:00,34.44,34.5,34.43,34.5,18900.0,20.3833,20.4188,20.3773,20.4188,18900.0
2007-09-24 13:30:00,34.49,34.5,34.39,34.41,25800.0,20.4129,20.4188,20.3537,20.3655,25800.0
2007-09-24 13:35:00,34.41,34.41,34.37,34.41,15800.0,20.3655,20.3655,20.3418,20.3655,15800.0
2007-09-24 13:40:00,34.42,34.44,34.4,34.4,10400.0,20.3714,20.3833,20.3596,20.3596,10400.0
2007-09-24 13:45:00,34.4,34.41,34.39,34.39,11100.0,20.3596,20.3655,20.3537,20.3537,11100.0
2007-09-24 13:50:00,34.4,34.42,34.39,34.42,8900.0,20.3596,20.3714,20.3537,20.3714,8900.0
2007-09-24 13:55:00,34.42,34.47,34.4,34.44,10300.0,20.3714,20.401,20.3596,20.3833,10300.0
2007-09-24 14:00:00,34.43,34.44,34.38,34.41,17900.0,20.3773,20.3833,20.3478,20.3655,17900.0
2007-09-24 14:05:00,34.42,34.46,34.39,34.45,11100.0,20.3714,20.3951,20.3537,20.3892,11100.0
2007-09-24 14:10:00,34.45,34.47,34.43,34.44,10800.0,20.3892,20.401,20.3773,20.3833,10800.0
2007-09-24 14:15:00,34.45,34.48,34.44,34.48,15800.0,20.3892,20.4069,20.3833,20.4069,15800.0
2007-09-24 14:20:00,34.48,34.53,34.48,34.51,43700.0,20.4069,20.4365,20.4069,20.4247,43700.0
2007-09-24 14:25:00,34.52,34.54,34.52,34.52,21300.0,20.4306,20.4424,20.4306,20.4306,21300.0
2007-09-24 14:30:00,34.52,34.54,34.52,34.53,28100.0,20.4306,20.4424,20.4306,20.4365,28100.0
2007-09-24 14:35:00,34.53,34.55,34.52,34.54,27100.0,20.4365,20.4484,20.4306,20.4424,27100.0
2007-09-24 14:40:00,34.54,34.57,34.54,34.56,23100.0,20.4424,20.4602,20.4424,20.4543,23100.0
2007-09-24 14:45:00,34.55,34.55,34.52,34.54,18300.0,20.4484,20.4484,20.4306,20.4424,18300.0
2007-09-24 14:50:00,34.54,34.55,34.53,34.54,11600.0,20.4424,20.4484,20.4365,20.4424,11600.0
2007-09-24 14:55:00,34.54,34.54,34.51,34.52,11200.0,20.4424,20.4424,20.4247,20.4306,11200.0
2007-09-24 15:00:00,34.52,34.53,34.47,34.53,35300.0,20.4306,20.4365,20.401,20.4365,35300.0
2007-09-24 15:05:00,34.52,34.58,34.52,34.55,26100.0,20.4306,20.4661,20.4306,20.4484,26100.0
2007-09-24 15:10:00,34.56,34.56,34.53,34.54,17300.0,20.4543,20.4543,20.4365,20.4424,17300.0
2007-09-24 15:15:00,34.54,34.59,34.54,34.58,25500.0,20.4424,20.472,20.4424,20.4661,25500.0
2007-09-24 15:20:00,34.58,34.61,34.57,34.6,46700.0,20.4661,20.4839,20.4602,20.478,46700.0
2007-09-24 15:25:00,34.59,34.6,34.58,34.59,18300.0,20.472,20.478,20.4661,20.472,18300.0
2007-09-24 15:30:00,34.59,34.61,34.59,34.59,47100.0,20.472,20.4839,20.472,20.472,47100.0
2007-09-24 15:35:00,34.59,34.6,34.56,34.57,24800.0,20.472,20.478,20.4543,20.4602,24800.0
2007-09-24 15:40:00,34.58,34.6,34.57,34.59,26500.0,20.4661,20.478,20.4602,20.472,26500.0
2007-09-24 15:45:00,34.59,34.6,34.56,34.56,36700.0,20.472,20.478,20.4543,20.4543,36700.0
2007-09-24 15:50:00,34.56,34.57,34.47,34.48,47000.0,20.4543,20.4602,20.401,20.4069,47000.0
2007-09-24 15:55:00,34.47,34.47,34.38,34.44,140600.0,20.401,20.401,20.3478,20.3833,140600.0
2007-09-25 09:30:00,34.39,34.43,34.27,34.41,81000.0,20.3537,20.3773,20.2826,20.3655,81000.0
2007-09-25 09:35:00,34.4,34.4,34.24,34.35,30700.0,20.3596,20.3596,20.2649,20.33,30700.0
2007-09-25 09:40:00,34.33,34.41,34.26,34.37,37100.0,20.3182,20.3655,20.2767,20.3418,37100.0
2007-09-25 09:45:00,34.38,34.46,34.37,34.45,36100.0,20.3478,20.3951,20.3418,20.3892,36100.0
2007-09-25 09:50:00,34.45,34.59,34.45,34.59,51400.0,20.3892,20.472,20.3892,20.472,51400.0
2007-09-25 09:55:00,34.59,34.65,34.58,34.65,55600.0,20.472,20.5075,20.4661,20.5075,55600.0
2007-09-25 10:00:00,34.65,34.71,34.61,34.71,85400.0,20.5075,20.5431,20.4839,20.5431,85400.0
2007-09-25 10:05:00,34.72,34.78,34.71,34.77,59700.0,20.549,20.5845,20.5431,20.5786,59700.0
2007-09-25 10:10:00,34.78,34.81,34.77,34.81,58800.0,20.5845,20.6022,20.5786,20.6022,58800.0
2007-09-25 10:15:00,34.81,34.81,34.77,34.81,51500.0,20.6022,20.6022,20.5786,20.6022,51500.0
2007-09-25 10:20:00,34.81,34.87,34.79,34.86,63400.0,20.6022,20.6378,20.5904,20.6318,63400.0
2007-09-25 10:25:00,34.86,34.91,34.84,34.91,59800.0,20.6318,20.6614,20.62,20.6614,59800.0
2007-09-25 10:30:00,34.91,34.93,34.89,34.91,42800.0,20.6614,20.6733,20.6496,20.6614,42800.0
2007-09-25 10:35:00,34.92,34.96,34.91,34.96,40900.0,20.6673,20.691,20.6614,20.691,40900.0
2007-09-25 10:40:00,34.96,34.98,34.95,34.97,45200.0,20.691,20.7029,20.6851,20.6969,45200.0
2007-09-25 10:45:00,34.98,34.98,34.94,34.94,52300.0,20.7029,20.7029,20.6792,20.6792,52300.0
2007-09-25 10:50:00,34.94,34.95,34.9,34.9,50400.0,20.6792,20.6851,20.6555,20.6555,50400.0
2007-09-25 10:55:00,34.91,34.91,34.85,34.87,55100.0,20.6614,20.6614,20.6259,20.6378,55100.0
2007-09-25 11:00:00,34.88,34.92,34.85,34.86,40500.0,20.6437,20.6673,20.6259,20.6318,40500.0
2007-09-25 11:05:00,34.87,34.88,34.85,34.86,31200.0,20.6378,20.6437,20.6259,20.6318,31200.0
2007-09-25 11:10:00,34.87,34.87,34.83,34.83,16500.0,20.6378,20.6378,20.6141,20.6141,16500.0
2007-09-25 11:15:00,34.84,34.84,34.74,34.75,15500.0,20.62,20.62,20.5608,20.5667,15500.0
2007-09-25 11:20:00,34.76,34.76,34.66,34.7,90300.0,20.5727,20.5727,20.5135,20.5371,90300.0
2007-09-25 11:25:00,34.71,34.75,34.69,34.74,34500.0,20.5431,20.5667,20.5312,20.5608,34500.0
2007-09-25 11:30:00,34.74,34.77,34.72,34.76,22900.0,20.5608,20.5786,20.549,20.5727,22900.0
2007-09-25 11:35:00,34.77,34.78,34.75,34.77,46300.0,20.5786,20.5845,20.5667,20.5786,46300.0
2007-09-25 11:40:00,34.77,34.77,34.74,34.77,19800.0,20.5786,20.5786,20.5608,20.5786,19800.0
2007-09-25 11:45:00,34.77,34.77,34.71,34.76,67700.0,20.5786,20.5786,20.5431,20.5727,67700.0
2007-09-25 11:50:00,34.75,34.76,34.72,34.75,19600.0,20.5667,20.5727,20.549,20.5667,19600.0
2007-09-25 11:55:00,34.76,34.83,34.69,34.83,57600.0,20.5727,20.6141,20.5312,20.6141,57600.0
2007-09-25 12:00:00,34.81,34.81,34.71,34.73,18100.0,20.6022,20.6022,20.5431,20.5549,18100.0
2007-09-25 12:05:00,34.73,34.8,34.73,34.79,24900.0,20.5549,20.5963,20.5549,20.5904,24900.0
2007-09-25 12:10:00,34.79,34.8,34.76,34.77,34900.0,20.5904,20.5963,20.5727,20.5786,34900.0
2007-09-25 12:15:00,34.76,34.84,34.75,34.84,24200.0,20.5727,20.62,20.5667,20.62,24200.0
2007-09-25 12:20:00,34.84,34.87,34.83,34.85,34300.0,20.62,20.6378,20.6141,20.6259,34300.0
2007-09-25 12:25:00,34.86,34.88,34.81,34.81,32100.0,20.6318,20.6437,20.6022,20.6022,32100.0
2007-09-25 12:30:00,34.81,34.82,34.8,34.82,15400.0,20.6022,20.6082,20.5963,20.6082,15400.0
2007-09-25 12:35:00,34.82,34.83,34.8,34.81,18300.0,20.6082,20.6141,20.5963,20.6022,18300.0
2007-09-25 12:40:00,34.81,34.82,34.79,34.81,9400.0,20.6022,20.6082,20.5904,20.6022,9400.0
2007-09-25 12:45:00,34.82,34.82,34.79,34.8,26500.0,20.6082,20.6082,20.5904,20.5963,26500.0
2007-09-25 12:50:00,34.81,34.81,34.77,34.77,13400.0,20.6022,20.6022,20.5786,20.5786,13400.0
2007-09-25 12:55:00,34.79,34.79,34.77,34.79,21900.0,20.5904,20.5904,20.5786,20.5904,21900.0
2007-09-25 13:00:00,34.78,34.79,34.77,34.78,10500.0,20.5845,20.5904,20.5786,20.5845,10500.0
2007-09-25 13:05:00,34.79,34.79,34.78,34.78,15600.0,20.5904,20.5904,20.5845,20.5845,15600.0
2007-09-25 13:10:00,34.79,34.8,34.78,34.8,13900.0,20.5904,20.5963,20.5845,20.5963,13900.0
2007-09-25 13:15:00,34.8,34.8,34.79,34.8,29600.0,20.5963,20.5963,20.5904,20.5963,29600.0
2007-09-25 13:20:00,34.8,34.8,34.79,34.8,13800.0,20.5963,20.5963,20.5904,20.5963,13800.0
2007-09-25 13:25:00,34.8,34.8,34.79,34.8,60400.0,20.5963,20.5963,20.5904,20.5963,60400.0
2007-09-25 13:30:00,34.8,34.8,34.77,34.78,21600.0,20.5963,20.5963,20.5786,20.5845,21600.0
2007-09-25 13:35:00,34.78,34.79,34.76,34.77,19000.0,20.5845,20.5904,20.5727,20.5786,19000.0
2007-09-25 13:40:00,34.78,34.78,34.73,34.74,21300.0,20.5845,20.5845,20.5549,20.5608,21300.0
2007-09-25 13:45:00,34.75,34.75,34.72,34.74,13000.0,20.5667,20.5667,20.549,20.5608,13000.0
2007-09-25 13:50:00,34.74,34.75,34.71,34.71,16400.0,20.5608,20.5667,20.5431,20.5431,16400.0
2007-09-25 13:55:00,34.72,34.75,34.72,34.75,20800.0,20.549,20.5667,20.549,20.5667,20800.0
2007-09-25 14:00:00,34.75,34.76,34.72,34.73,16100.0,20.5667,20.5727,20.549,20.5549,16100.0
2007-09-25 14:05:00,34.73,34.74,34.7,34.71,16100.0,20.5549,20.5608,20.5371,20.5431,16100.0
2007-09-25 14:10:00,34.71,34.73,34.71,34.71,25900.0,20.5431,20.5549,20.5431,20.5431,25900.0
2007-09-25 14:15:00,34.72,34.74,34.71,34.72,19700.0,20.549,20.5608,20.5431,20.549,19700.0
2007-09-25 14:20:00,34.73,34.77,34.71,34.76,37400.0,20.5549,20.5786,20.5431,20.5727,37400.0
2007-09-25 14:25:00,34.76,34.8,34.73,34.74,39700.0,20.5727,20.5963,20.5549,20.5608,39700.0
2007-09-25 14:30:00,34.73,34.77,34.73,34.75,118800.0,20.5549,20.5786,20.5549,20.5667,118800.0
2007-09-25 14:35:00,34.75,34.75,34.7,34.71,21300.0,20.5667,20.5667,20.5371,20.5431,21300.0
2007-09-25 14:40:00,34.71,34.71,34.69,34.69,264900.0,20.5431,20.5431,20.5312,20.5312,264900.0
2007-09-25 14:45:00,34.69,34.71,34.68,34.69,28700.0,20.5312,20.5431,20.5253,20.5312,28700.0
2007-09-25 14:50:00,34.7,34.72,34.69,34.69,21900.0,20.5371,20.549,20.5312,20.5312,21900.0
2007-09-25 14:55:00,34.7,34.71,34.68,34.7,169000.0,20.5371,20.5431,20.5253,20.5371,169000.0
2007-09-25 15:00:00,34.7,34.7,34.65,34.66,41700.0,20.5371,20.5371,20.5075,20.5135,41700.0
2007-09-25 15:05:00,34.66,34.68,34.58,34.59,46400.0,20.5135,20.5253,20.4661,20.472,46400.0
2007-09-25 15:10:00,34.59,34.61,34.56,34.6,34100.0,20.472,20.4839,20.4543,20.478,34100.0
2007-09-25 15:15:00,34.61,34.65,34.6,34.63,20200.0,20.4839,20.5075,20.478,20.4957,20200.0
2007-09-25 15:20:00,34.64,34.65,34.62,34.64,19600.0,20.5016,20.5075,20.4898,20.5016,19600.0
2007-09-25 15:25:00,34.65,34.66,34.6,34.65,44700.0,20.5075,20.5135,20.478,20.5075,44700.0
2007-09-25 15:30:00,34.65,34.69,34.64,34.69,28500.0,20.5075,20.5312,20.5016,20.5312,28500.0
2007-09-25 15:35:00,34.69,34.72,34.69,34.71,26400.0,20.5312,20.549,20.5312,20.5431,26400.0
2007-09-25 15:40:00,34.71,34.75,34.66,34.74,201600.0,20.5431,20.5667,20.5135,20.5608,201600.0
2007-09-25 15:45:00,34.74,34.75,34.62,34.63,37000.0,20.5608,20.5667,20.4898,20.4957,37000.0
2007-09-25 15:50:00,34.63,34.66,34.61,34.66,58300.0,20.4957,20.5135,20.4839,20.5135,58300.0
2007-09-25 15:55:00,34.67,34.74,34.65,34.73,107600.0,20.5194,20.5608,20.5075,20.5549,107600.0
2007-09-26 09:30:00,34.94,34.94,34.71,34.71,34500.0,20.6792,20.6792,20.5431,20.5431,34500.0
2007-09-26 09:35:00,34.76,34.84,34.71,34.77,10200.0,20.5727,20.62,20.5431,20.5786,10200.0
2007-09-26 09:40:00,34.76,34.82,34.73,34.77,10000.0,20.5727,20.6082,20.5549,20.5786,10000.0
2007-09-26 09:45:00,34.76,34.83,34.74,34.8,10800.0,20.5727,20.6141,20.5608,20.5963,10800.0
2007-09-26 09:50:00,34.8,34.84,34.76,34.82,21500.0,20.5963,20.62,20.5727,20.6082,21500.0
2007-09-26 09:55:00,34.82,34.85,34.76,34.81,11200.0,20.6082,20.6259,20.5727,20.6022,11200.0
2007-09-26 10:00:00,34.81,34.83,34.8,34.81,16400.0,20.6022,20.6141,20.5963,20.6022,16400.0
2007-09-26 10:05:00,34.8,34.81,34.77,34.79,19600.0,20.5963,20.6022,20.5786,20.5904,19600.0
2007-09-26 10:10:00,34.79,34.81,34.77,34.78,31900.0,20.5904,20.6022,20.5786,20.5845,31900.0
2007-09-26 10:15:00,34.79,34.81,34.76,34.79,22100.0,20.5904,20.6022,20.5727,20.5904,22100.0
2007-09-26 10:20:00,34.79,34.8,34.76,34.8,14300.0,20.5904,20.5963,20.5727,20.5963,14300.0
2007-09-26 10:25:00,34.8,34.81,34.78,34.8,31600.0,20.5963,20.6022,20.5845,20.5963,31600.0
2007-09-26 10:30:00,34.8,34.81,34.79,34.79,24700.0,20.5963,20.6022,20.5904,20.5904,24700.0
2007-09-26 10:35:00,34.8,34.8,34.77,34.78,16000.0,20.5963,20.5963,20.5786,20.5845,16000.0
2007-09-26 10:40:00,34.78,34.81,34.78,34.8,18900.0,20.5845,20.6022,20.5845,20.5963,18900.0
2007-09-26 10:45:00,34.81,34.85,34.79,34.85,16600.0,20.6022,20.6259,20.5904,20.6259,16600.0
2007-09-26 10:50:00,34.85,34.93,34.85,34.92,18500.0,20.6259,20.6733,20.6259,20.6673,18500.0
2007-09-26 10:55:00,34.92,34.96,34.92,34.93,25800.0,20.6673,20.691,20.6673,20.6733,25800.0
2007-09-26 11:00:00,34.93,34.96,34.92,34.94,27700.0,20.6733,20.691,20.6673,20.6792,27700.0
2007-09-26 11:05:00,34.95,34.96,34.93,34.95,24600.0,20.6851,20.691,20.6733,20.6851,24600.0
2007-09-26 11:10:00,34.95,34.96,34.94,34.95,18500.0,20.6851,20.691,20.6792,20.6851,18500.0
2007-09-26 11:15:00,34.95,34.96,34.91,34.91,20500.0,20.6851,20.691,20.6614,20.6614,20500.0
2007-09-26 11:20:00,34.92,34.96,34.91,34.95,13600.0,20.6673,20.691,20.6614,20.6851,13600.0
2007-09-26 11:25:00,34.96,34.98,34.94,34.97,17300.0,20.691,20.7029,20.6792,20.6969,17300.0
2007-09-26 11:30:00,34.97,34.98,34.96,34.97,14200.0,20.6969,20.7029,20.691,20.6969,14200.0
2007-09-26 11:35:00,34.97,34.97,34.95,34.97,18200.0,20.6969,20.6969,20.6851,20.6969,18200.0
2007-09-26 11:40:00,34.98,35.0,34.97,34.98,33400.0,20.7029,20.7147,20.6969,20.7029,33400.0
2007-09-26 11:45:00,34.99,34.99,34.98,34.99,14400.0,20.7088,20.7088,20.7029,20.7088,14400.0
2007-09-26 11:50:00,34.98,34.99,34.97,34.98,21100.0,20.7029,20.7088,20.6969,20.7029,21100.0
2007-09-26 11:55:00,34.97,34.99,34.97,34.99,19900.0,20.6969,20.7088,20.6969,20.7088,19900.0
2007-09-26 12:00:00,34.98,35.0,34.98,34.99,19500.0,20.7029,20.7147,20.7029,20.7088,19500.0
2007-09-26 12:05:00,34.99,34.99,34.97,34.97,31800.0,20.7088,20.7088,20.6969,20.6969,31800.0
2007-09-26 12:10:00,34.98,34.98,34.97,34.97,13100.0,20.7029,20.7029,20.6969,20.6969,13100.0
2007-09-26 12:15:00,34.97,34.97,34.94,34.95,20600.0,20.6969,20.6969,20.6792,20.6851,20600.0
2007-09-26 12:20:00,34.95,34.97,34.94,34.97,22600.0,20.6851,20.6969,20.6792,20.6969,22600.0
2007-09-26 12:25:00,34.97,34.98,34.96,34.97,21900.0,20.6969,20.7029,20.691,20.6969,21900.0
2007-09-26 12:30:00,34.97,34.98,34.96,34.97,16500.0,20.6969,20.7029,20.691,20.6969,16500.0
2007-09-26 12:35:00,34.96,34.97,34.96,34.97,7000.0,20.691,20.6969,20.691,20.6969,7000.0
2007-09-26 12:40:00,34.96,34.98,34.96,34.96,18100.0,20.691,20.7029,20.691,20.691,18100.0
2007-09-26 12:45:00,34.97,34.97,34.96,34.97,8500.0,20.6969,20.6969,20.691,20.6969,8500.0
2007-09-26 12:50:00,34.97,34.97,34.94,34.95,28900.0,20.6969,20.6969,20.6792,20.6851,28900.0
2007-09-26 12:55:00,34.95,34.96,34.93,34.95,18700.0,20.6851,20.691,20.6733,20.6851,18700.0
2007-09-26 13:00:00,34.95,34.99,34.94,34.98,20200.0,20.6851,20.7088,20.6792,20.7029,20200.0
2007-09-26 13:05:00,34.98,34.98,34.96,34.96,11200.0,20.7029,20.7029,20.691,20.691,11200.0
2007-09-26 13:10:00,34.97,34.98,34.96,34.97,12400.0,20.6969,20.7029,20.691,20.6969,12400.0
2007-09-26 13:15:00,34.97,34.98,34.96,34.96,11200.0,20.6969,20.7029,20.691,20.691,11200.0
2007-09-26 13:20:00,34.97,34.99,34.96,34.98,12200.0,20.6969,20.7088,20.691,20.7029,12200.0
2007-09-26 13:25:00,34.99,34.99,34.97,34.97,16600.0,20.7088,20.7088,20.6969,20.6969,16600.0
2007-09-26 13:30:00,34.98,34.98,34.95,34.95,15200.0,20.7029,20.7029,20.6851,20.6851,15200.0
2007-09-26 13:35:00,34.96,34.97,34.88,34.91,71300.0,20.691,20.6969,20.6437,20.6614,71300.0
2007-09-26 13:40:00,34.9,34.91,34.89,34.89,17900.0,20.6555,20.6614,20.6496,20.6496,17900.0
2007-09-26 13:45:00,34.89,34.93,34.89,34.93,23100.0,20.6496,20.6733,20.6496,20.6733,23100.0
2007-09-26 13:50:00,34.91,34.92,34.9,34.9,19600.0,20.6614,20.6673,20.6555,20.6555,19600.0
2007-09-26 13:55:00,34.9,34.91,34.9,34.9,28200.0,20.6555,20.6614,20.6555,20.6555,28200.0
2007-09-26 14:00:00,34.91,34.92,34.9,34.91,15900.0,20.6614,20.6673,20.6555,20.6614,15900.0
2007-09-26 14:05:00,34.91,34.92,34.9,34.9,18000.0,20.6614,20.6673,20.6555,20.6555,18000.0
2007-09-26 14:10:00,34.9,34.91,34.9,34.9,18200.0,20.6555,20.6614,20.6555,20.6555,18200.0
2007-09-26 14:15:00,34.91,34.97,34.9,34.93,32200.0,20.6614,20.6969,20.6555,20.6733,32200.0
2007-09-26 14:20:00,34.93,34.95,34.93,34.94,9800.0,20.6733,20.6851,20.6733,20.6792,9800.0
2007-09-26 14:25:00,34.93,34.96,34.93,34.96,23800.0,20.6733,20.691,20.6733,20.691,23800.0
2007-09-26 14:30:00,34.95,34.99,34.95,34.98,25700.0,20.6851,20.7088,20.6851,20.7029,25700.0
2007-09-26 14:35:00,34.97,34.98,34.96,34.96,37300.0,20.6969,20.7029,20.691,20.691,37300.0
2007-09-26 14:40:00,34.97,34.98,34.96,34.96,15800.0,20.6969,20.7029,20.691,20.691,15800.0
2007-09-26 14:45:00,34.97,34.98,34.96,34.96,20000.0,20.6969,20.7029,20.691,20.691,20000.0
2007-09-26 14:50:00,34.97,34.98,34.96,34.97,29400.0,20.6969,20.7029,20.691,20.6969,29400.0
2007-09-26 14:55:00,34.98,34.99,34.97,34.97,46300.0,20.7029,20.7088,20.6969,20.6969,46300.0
2007-09-26 15:00:00,34.97,34.98,34.95,34.95,14800.0,20.6969,20.7029,20.6851,20.6851,14800.0
2007-09-26 15:05:00,34.95,34.97,34.93,34.97,43400.0,20.6851,20.6969,20.6733,20.6969,43400.0
2007-09-26 15:10:00,34.97,34.98,34.95,34.96,23300.0,20.6969,20.7029,20.6851,20.691,23300.0
2007-09-26 15:15:00,34.97,34.98,34.95,34.96,28800.0,20.6969,20.7029,20.6851,20.691,28800.0
2007-09-26 15:20:00,34.96,34.98,34.96,34.96,41700.0,20.691,20.7029,20.691,20.691,41700.0
2007-09-26 15:25:00,34.96,34.99,34.95,34.98,63000.0,20.691,20.7088,20.6851,20.7029,63000.0
2007-09-26 15:30:00,34.97,34.98,34.91,34.91,99400.0,20.6969,20.7029,20.6614,20.6614,99400.0
2007-09-26 15:35:00,34.91,34.92,34.9,34.91,29900.0,20.6614,20.6673,20.6555,20.6614,29900.0
2007-09-26 15:40:00,34.9,34.94,34.89,34.94,82600.0,20.6555,20.6792,20.6496,20.6792,82600.0
2007-09-26 15:45:00,34.93,34.97,34.93,34.96,46200.0,20.6733,20.6969,20.6733,20.691,46200.0
2007-09-26 15:50:00,34.97,34.97,34.95,34.95,69600.0,20.6969,20.6969,20.6851,20.6851,69600.0
2007-09-26 15:55:00,34.95,34.99,34.95,34.98,92100.0,20.6851,20.7088,20.6851,20.7029,92100.0
2007-09-27 09:30:00,34.78,35.52,34.7,35.42,5900.0,20.5845,21.0225,20.5371,20.9633,5900.0
2007-09-27 09:35:00,35.62,35.62,34.76,34.78,124900.0,21.0816,21.0816,20.5727,20.5845,124900.0
2007-09-27 09:40:00,34.78,35.0,34.76,34.99,80400.0,20.5845,20.7147,20.5727,20.7088,80400.0
2007-09-27 09:45:00,34.99,34.99,34.93,34.95,26100.0,20.7088,20.7088,20.6733,20.6851,26100.0
2007-09-27 09:50:00,34.96,34.96,34.9,34.9,23800.0,20.691,20.691,20.6555,20.6555,23800.0
2007-09-27 09:55:00,34.92,34.93,34.85,34.86,34300.0,20.6673,20.6733,20.6259,20.6318,34300.0
2007-09-27 10:00:00,34.86,34.89,34.84,34.84,25900.0,20.6318,20.6496,20.62,20.62,25900.0
2007-09-27 10:05:00,34.85,34.85,34.83,34.83,28600.0,20.6259,20.6259,20.6141,20.6141,28600.0
2007-09-27 10:10:00,34.83,34.86,34.8,34.81,26400.0,20.6141,20.6318,20.5963,20.6022,26400.0
2007-09-27 10:15:00,34.81,34.82,34.81,34.82,20700.0,20.6022,20.6082,20.6022,20.6082,20700.0
2007-09-27 10:20:00,34.82,34.88,34.82,34.87,21700.0,20.6082,20.6437,20.6082,20.6378,21700.0
2007-09-27 10:25:00,34.87,34.88,34.85,34.86,23100.0,20.6378,20.6437,20.6259,20.6318,23100.0
2007-09-27 10:30:00,34.86,34.88,34.85,34.87,96600.0,20.6318,20.6437,20.6259,20.6378,96600.0
2007-09-27 10:35:00,34.87,34.95,34.86,34.95,25600.0,20.6378,20.6851,20.6318,20.6851,25600.0
2007-09-27 10:40:00,34.95,34.96,34.93,34.94,26700.0,20.6851,20.691,20.6733,20.6792,26700.0
2007-09-27 10:45:00,34.94,34.98,34.93,34.96,18200.0,20.6792,20.7029,20.6733,20.691,18200.0
2007-09-27 10:50:00,34.96,34.97,34.95,34.96,6800.0,20.691,20.6969,20.6851,20.691,6800.0
2007-09-27 10:55:00,34.96,34.98,34.96,34.96,25400.0,20.691,20.7029,20.691,20.691,25400.0
2007-09-27 11:00:00,34.97,34.98,34.96,34.98,13800.0,20.6969,20.7029,20.691,20.7029,13800.0
2007-09-27 11:05:00,34.97,34.98,34.96,34.96,8000.0,20.6969,20.7029,20.691,20.691,8000.0
2007-09-27 11:10:00,34.96,34.97,34.95,34.96,9400.0,20.691,20.6969,20.6851,20.691,9400.0
2007-09-27 11:15:00,34.97,34.97,34.95,34.95,61700.0,20.6969,20.6969,20.6851,20.6851,61700.0
2007-09-27 11:20:00,34.97,34.97,34.93,34.94,19500.0,20.6969,20.6969,20.6733,20.6792,19500.0
2007-09-27 11:25:00,34.95,34.96,34.93,34.94,15700.0,20.6851,20.691,20.6733,20.6792,15700.0
2007-09-27 11:30:00,34.94,34.97,34.92,34.95,17600.0,20.6792,20.6969,20.6673,20.6851,17600.0
2007-09-27 11:35:00,34.95,34.96,34.94,34.95,8700.0,20.6851,20.691,20.6792,20.6851,8700.0
2007-09-27 11:40:00,34.95,34.97,34.95,34.96,8300.0,20.6851,20.6969,20.6851,20.691,8300.0
2007-09-27 11:45:00,34.96,34.97,34.95,34.97,67700.0,20.691,20.6969,20.6851,20.6969,67700.0
2007-09-27 11:50:00,34.98,34.99,34.97,34.99,28200.0,20.7029,20.7088,20.6969,20.7088,28200.0
2007-09-27 11:55:00,34.99,34.99,34.98,34.98,14600.0,20.7088,20.7088,20.7029,20.7029,14600.0
2007-09-27 12:00:00,34.98,34.99,34.97,34.97,34500.0,20.7029,20.7088,20.6969,20.6969,34500.0
2007-09-27 12:05:00,34.97,34.98,34.94,34.96,40900.0,20.6969,20.7029,20.6792,20.691,40900.0
2007-09-27 12:10:00,34.96,34.96,34.94,34.95,14500.0,20.691,20.691,20.6792,20.6851,14500.0
2007-09-27 12:15:00,34.95,34.95,34.94,34.94,11900.0,20.6851,20.6851,20.6792,20.6792,11900.0
2007-09-27 12:20:00,34.94,34.95,34.93,34.94,10800.0,20.6792,20.6851,20.6733,20.6792,10800.0
2007-09-27 12:25:00,34.93,34.95,34.93,34.94,15000.0,20.6733,20.6851,20.6733,20.6792,15000.0
2007-09-27 12:30:00,34.95,34.97,34.93,34.95,11900.0,20.6851,20.6969,20.6733,20.6851,11900.0
2007-09-27 12:35:00,34.96,34.96,34.92,34.92,13000.0,20.691,20.691,20.6673,20.6673,13000.0
2007-09-27 12:40:00,34.92,34.93,34.91,34.93,14200.0,20.6673,20.6733,20.6614,20.6733,14200.0
2007-09-27 12:45:00,34.92,34.94,34.92,34.92,5500.0,20.6673,20.6792,20.6673,20.6673,5500.0
2007-09-27 12:50:00,34.92,34.94,34.92,34.93,6600.0,20.6673,20.6792,20.6673,20.6733,6600.0
2007-09-27 12:55:00,34.92,34.94,34.92,34.94,7400.0,20.6673,20.6792,20.6673,20.6792,7400.0
2007-09-27 13:00:00,34.93,34.95,34.9,34.93,26500.0,20.6733,20.6851,20.6555,20.6733,26500.0
2007-09-27 13:05:00,34.93,34.94,34.88,34.91,26300.0,20.6733,20.6792,20.6437,20.6614,26300.0
2007-09-27 13:10:00,34.9,34.9,34.89,34.9,9800.0,20.6555,20.6555,20.6496,20.6555,9800.0
2007-09-27 13:15:00,34.9,34.94,34.88,34.91,21300.0,20.6555,20.6792,20.6437,20.6614,21300.0
2007-09-27 13:20:00,34.92,34.93,34.91,34.92,2900.0,20.6673,20.6733,20.6614,20.6673,2900.0
2007-09-27 13:25:00,34.92,34.92,34.89,34.92,13200.0,20.6673,20.6673,20.6496,20.6673,13200.0
2007-09-27 13:30:00,34.92,34.92,34.91,34.91,6600.0,20.6673,20.6673,20.6614,20.6614,6600.0
2007-09-27 13:35:00,34.91,34.92,34.88,34.89,16600.0,20.6614,20.6673,20.6437,20.6496,16600.0
2007-09-27 13:40:00,34.89,34.91,34.88,34.91,12900.0,20.6496,20.6614,20.6437,20.6614,12900.0
2007-09-27 13:45:00,34.91,34.92,34.89,34.92,21700.0,20.6614,20.6673,20.6496,20.6673,21700.0
2007-09-27 13:50:00,34.93,34.94,34.89,34.9,30700.0,20.6733,20.6792,20.6496,20.6555,30700.0
2007-09-27 13:55:00,34.91,34.94,34.9,34.9,23700.0,20.6614,20.6792,20.6555,20.6555,23700.0
2007-09-27 14:00:00,34.91,34.91,34.89,34.9,14700.0,20.6614,20.6614,20.6496,20.6555,14700.0
2007-09-27 14:05:00,34.91,34.94,34.91,34.93,16300.0,20.6614,20.6792,20.6614,20.6733,16300.0
2007-09-27 14:10:00,34.93,34.94,34.93,34.93,16400.0,20.6733,20.6792,20.6733,20.6733,16400.0
2007-09-27 14:15:00,34.93,34.96,34.92,34.95,17700.0,20.6733,20.691,20.6673,20.6851,17700.0
2007-09-27 14:20:00,34.96,34.98,34.95,34.97,15400.0,20.691,20.7029,20.6851,20.6969,15400.0
2007-09-27 14:25:00,34.98,35.0,34.97,34.99,41300.0,20.7029,20.7147,20.6969,20.7088,41300.0
2007-09-27 14:30:00,34.99,35.0,34.98,34.98,13800.0,20.7088,20.7147,20.7029,20.7029,13800.0
2007-09-27 14:35:00,34.98,34.99,34.98,34.98,70100.0,20.7029,20.7088,20.7029,20.7029,70100.0
2007-09-27 14:40:00,34.98,34.99,34.98,34.98,20200.0,20.7029,20.7088,20.7029,20.7029,20200.0
2007-09-27 14:45:00,34.98,34.99,34.97,34.98,21300.0,20.7029,20.7088,20.6969,20.7029,21300.0
2007-09-27 14:50:00,34.98,34.99,34.97,34.97,17300.0,20.7029,20.7088,20.6969,20.6969,17300.0
2007-09-27 14:55:00,34.98,35.0,34.97,35.0,36600.0,20.7029,20.7147,20.6969,20.7147,36600.0
2007-09-27 15:00:00,35.0,35.05,35.0,35.05,90500.0,20.7147,20.7443,20.7147,20.7443,90500.0
2007-09-27 15:05:00,35.05,35.06,35.03,35.04,24300.0,20.7443,20.7502,20.7325,20.7384,24300.0
2007-09-27 15:10:00,35.04,35.05,35.02,35.03,22100.0,20.7384,20.7443,20.7265,20.7325,22100.0
2007-09-27 15:15:00,35.04,35.05,35.02,35.05,26200.0,20.7384,20.7443,20.7265,20.7443,26200.0
2007-09-27 15:20:00,35.05,35.07,35.05,35.06,23500.0,20.7443,20.7561,20.7443,20.7502,23500.0
2007-09-27 15:25:00,35.07,35.08,35.06,35.08,15100.0,20.7561,20.762,20.7502,20.762,15100.0
2007-09-27 15:30:00,35.07,35.08,35.04,35.05,22000.0,20.7561,20.762,20.7384,20.7443,22000.0
2007-09-27 15:35:00,35.05,35.09,35.04,35.07,41500.0,20.7443,20.768,20.7384,20.7561,41500.0
2007-09-27 15:40:00,35.07,35.08,35.02,35.03,47200.0,20.7561,20.762,20.7265,20.7325,47200.0
2007-09-27 15:45:00,35.04,35.04,35.01,35.01,32600.0,20.7384,20.7384,20.7206,20.7206,32600.0
2007-09-27 15:50:00,35.01,35.08,35.01,35.08,48100.0,20.7206,20.762,20.7206,20.762,48100.0
2007-09-27 15:55:00,35.08,35.1,35.04,35.04,46500.0,20.762,20.7739,20.7384,20.7384,46500.0
2007-09-28 09:30:00,34.88,34.93,34.88,34.91,27800.0,20.6437,20.6733,20.6437,20.6614,27800.0
2007-09-28 09:35:00,34.93,34.93,34.84,34.88,9600.0,20.6733,20.6733,20.62,20.6437,9600.0
2007-09-28 09:40:00,34.89,34.93,34.87,34.93,12400.0,20.6496,20.6733,20.6378,20.6733,12400.0
2007-09-28 09:45:00,34.94,34.99,34.9,34.92,25200.0,20.6792,20.7088,20.6555,20.6673,25200.0
2007-09-28 09:50:00,34.93,34.98,34.92,34.97,12700.0,20.6733,20.7029,20.6673,20.6969,12700.0
2007-09-28 09:55:00,34.97,34.99,34.96,34.96,19200.0,20.6969,20.7088,20.691,20.691,19200.0
2007-09-28 10:00:00,34.97,34.98,34.95,34.95,26200.0,20.6969,20.7029,20.6851,20.6851,26200.0
2007-09-28 10:05:00,34.95,34.95,34.91,34.91,20300.0,20.6851,20.6851,20.6614,20.6614,20300.0
2007-09-28 10:10:00,34.91,34.95,34.91,34.95,7300.0,20.6614,20.6851,20.6614,20.6851,7300.0
2007-09-28 10:15:00,34.93,34.95,34.9,34.92,18600.0,20.6733,20.6851,20.6555,20.6673,18600.0
2007-09-28 10:20:00,34.91,34.93,34.9,34.92,5000.0,20.6614,20.6733,20.6555,20.6673,5000.0
2007-09-28 10:25:00,34.91,34.92,34.88,34.91,15700.0,20.6614,20.6673,20.6437,20.6614,15700.0
2007-09-28 10:30:00,34.9,34.9,34.88,34.9,12700.0,20.6555,20.6555,20.6437,20.6555,12700.0
2007-09-28 10:35:00,34.9,34.96,34.9,34.96,11400.0,20.6555,20.691,20.6555,20.691,11400.0
2007-09-28 10:40:00,34.95,35.0,34.94,34.99,29100.0,20.6851,20.7147,20.6792,20.7088,29100.0
2007-09-28 10:45:00,34.99,35.0,34.95,34.96,29500.0,20.7088,20.7147,20.6851,20.691,29500.0
2007-09-28 10:50:00,34.95,34.98,34.95,34.97,15500.0,20.6851,20.7029,20.6851,20.6969,15500.0
2007-09-28 10:55:00,34.97,34.99,34.97,34.98,11300.0,20.6969,20.7088,20.6969,20.7029,11300.0
2007-09-28 11:00:00,34.97,34.99,34.97,34.97,21400.0,20.6969,20.7088,20.6969,20.6969,21400.0
2007-09-28 11:05:00,34.98,34.98,34.95,34.96,16100.0,20.7029,20.7029,20.6851,20.691,16100.0
2007-09-28 11:10:00,34.96,34.96,34.95,34.95,16300.0,20.691,20.691,20.6851,20.6851,16300.0
2007-09-28 11:15:00,34.96,34.96,34.92,34.94,19500.0,20.691,20.691,20.6673,20.6792,19500.0
2007-09-28 11:20:00,34.94,34.97,34.93,34.96,21200.0,20.6792,20.6969,20.6733,20.691,21200.0
2007-09-28 11:25:00,34.97,34.97,34.95,34.95,6900.0,20.6969,20.6969,20.6851,20.6851,6900.0
2007-09-28 11:30:00,34.94,34.94,34.92,34.92,12000.0,20.6792,20.6792,20.6673,20.6673,12000.0
2007-09-28 11:35:00,34.91,34.95,34.9,34.95,15200.0,20.6614,20.6851,20.6555,20.6851,15200.0
2007-09-28 11:40:00,34.94,34.97,34.94,34.95,5900.0,20.6792,20.6969,20.6792,20.6851,5900.0
2007-09-28 11:45:00,34.96,34.97,34.95,34.96,7400.0,20.691,20.6969,20.6851,20.691,7400.0
2007-09-28 11:50:00,34.96,34.98,34.95,34.98,14300.0,20.691,20.7029,20.6851,20.7029,14300.0
2007-09-28 11:55:00,34.97,35.0,34.97,35.0,40600.0,20.6969,20.7147,20.6969,20.7147,40600.0
2007-09-28 12:00:00,34.99,35.0,34.99,35.0,18200.0,20.7088,20.7147,20.7088,20.7147,18200.0
2007-09-28 12:05:00,35.0,35.0,34.99,35.0,5400.0,20.7147,20.7147,20.7088,20.7147,5400.0
2007-09-28 12:10:00,35.0,35.0,34.99,35.0,9000.0,20.7147,20.7147,20.7088,20.7147,9000.0
2007-09-28 12:15:00,34.99,35.05,34.99,35.01,107900.0,20.7088,20.7443,20.7088,20.7206,107900.0
2007-09-28 12:20:00,35.0,35.04,34.99,35.04,39900.0,20.7147,20.7384,20.7088,20.7384,39900.0
2007-09-28 12:25:00,35.04,35.07,35.03,35.06,16900.0,20.7384,20.7561,20.7325,20.7502,16900.0
2007-09-28 12:30:00,35.07,35.1,35.06,35.09,11600.0,20.7561,20.7739,20.7502,20.768,11600.0
2007-09-28 12:35:00,35.1,35.19,35.1,35.17,33400.0,20.7739,20.8271,20.7739,20.8153,33400.0
2007-09-28 12:40:00,35.17,35.18,35.17,35.17,9500.0,20.8153,20.8212,20.8153,20.8153,9500.0
2007-09-28 12:45:00,35.18,35.18,35.16,35.17,10500.0,20.8212,20.8212,20.8094,20.8153,10500.0
2007-09-28 12:50:00,35.18,35.18,35.17,35.18,7800.0,20.8212,20.8212,20.8153,20.8212,7800.0
2007-09-28 12:55:00,35.18,35.18,35.17,35.18,12800.0,20.8212,20.8212,20.8153,20.8212,12800.0
2007-09-28 13:00:00,35.18,35.23,35.17,35.23,14600.0,20.8212,20.8508,20.8153,20.8508,14600.0
2007-09-28 13:05:00,35.23,35.25,35.2,35.23,21400.0,20.8508,20.8627,20.8331,20.8508,21400.0
2007-09-28 13:10:00,35.23,35.23,35.22,35.23,9400.0,20.8508,20.8508,20.8449,20.8508,9400.0
2007-09-28 13:15:00,35.23,35.25,35.23,35.25,16200.0,20.8508,20.8627,20.8508,20.8627,16200.0
2007-09-28 13:20:00,35.24,35.29,35.24,35.28,27300.0,20.8567,20.8863,20.8567,20.8804,27300.0
2007-09-28 13:25:00,35.29,35.38,35.29,35.38,48300.0,20.8863,20.9396,20.8863,20.9396,48300.0
2007-09-28 13:30:00,35.38,35.38,35.35,35.36,45400.0,20.9396,20.9396,20.9218,20.9278,45400.0
2007-09-28 13:35:00,35.36,35.36,35.32,35.34,59000.0,20.9278,20.9278,20.9041,20.9159,59000.0
2007-09-28 13:40:00,35.35,35.37,35.33,35.36,38600.0,20.9218,20.9337,20.91,20.9278,38600.0
2007-09-28 13:45:00,35.36,35.36,35.34,35.34,19700.0,20.9278,20.9278,20.9159,20.9159,19700.0
2007-09-28 13:50:00,35.34,35.37,35.33,35.36,22200.0,20.9159,20.9337,20.91,20.9278,22200.0
2007-09-28 13:55:00,35.36,35.42,35.36,35.41,34600.0,20.9278,20.9633,20.9278,20.9574,34600.0
2007-09-28 14:00:00,35.42,35.46,35.41,35.45,42100.0,20.9633,20.9869,20.9574,20.981,42100.0
2007-09-28 14:05:00,35.45,35.46,35.4,35.43,38700.0,20.981,20.9869,20.9514,20.9692,38700.0
2007-09-28 14:10:00,35.44,35.44,35.39,35.4,28200.0,20.9751,20.9751,20.9455,20.9514,28200.0
2007-09-28 14:15:00,35.4,35.42,35.4,35.42,41800.0,20.9514,20.9633,20.9514,20.9633,41800.0
2007-09-28 14:20:00,35.41,35.44,35.41,35.44,16900.0,20.9574,20.9751,20.9574,20.9751,16900.0
2007-09-28 14:25:00,35.43,35.46,35.38,35.4,60100.0,20.9692,20.9869,20.9396,20.9514,60100.0
2007-09-28 14:30:00,35.4,35.4,35.38,35.38,37800.0,20.9514,20.9514,20.9396,20.9396,37800.0
2007-09-28 14:35:00,35.37,35.38,35.37,35.38,15300.0,20.9337,20.9396,20.9337,20.9396,15300.0
2007-09-28 14:40:00,35.37,35.4,35.37,35.4,51200.0,20.9337,20.9514,20.9337,20.9514,51200.0
2007-09-28 14:45:00,35.39,35.44,35.39,35.42,49100.0,20.9455,20.9751,20.9455,20.9633,49100.0
2007-09-28 14:50:00,35.41,35.41,35.34,35.34,33100.0,20.9574,20.9574,20.9159,20.9159,33100.0
2007-09-28 14:55:00,35.34,35.44,35.33,35.44,81700.0,20.9159,20.9751,20.91,20.9751,81700.0
2007-09-28 15:00:00,35.44,35.47,35.43,35.45,39500.0,20.9751,20.9929,20.9692,20.981,39500.0
2007-09-28 15:05:00,35.45,35.47,35.45,35.45,28100.0,20.981,20.9929,20.981,20.981,28100.0
2007-09-28 15:10:00,35.46,35.46,35.42,35.42,36200.0,20.9869,20.9869,20.9633,20.9633,36200.0
2007-09-28 15:15:00,35.42,35.46,35.41,35.42,47400.0,20.9633,20.9869,20.9574,20.9633,47400.0
2007-09-28 15:20:00,35.43,35.44,35.41,35.43,34900.0,20.9692,20.9751,20.9574,20.9692,34900.0
2007-09-28 15:25:00,35.42,35.42,35.39,35.4,36500.0,20.9633,20.9633,20.9455,20.9514,36500.0
2007-09-28 15:30:00,35.4,35.49,35.4,35.48,52000.0,20.9514,21.0047,20.9514,20.9988,52000.0
2007-09-28 15:35:00,35.49,35.5,35.47,35.47,66200.0,21.0047,21.0106,20.9929,20.9929,66200.0
2007-09-28 15:40:00,35.48,35.54,35.47,35.5,136800.0,20.9988,21.0343,20.9929,21.0106,136800.0
2007-09-28 15:45:00,35.5,35.57,35.5,35.56,96800.0,21.0106,21.052,21.0106,21.0461,96800.0
2007-09-28 15:50:00,35.57,35.64,35.56,35.61,143400.0,21.052,21.0935,21.0461,21.0757,143400.0
2007-09-28 15:55:00,35.6,35.67,35.54,35.61,331200.0,21.0698,21.1112,21.0343,21.0757,331200.0
2007-10-01 09:30:00,35.6,35.6,35.25,35.34,88400.0,21.0698,21.0698,20.8627,20.9159,88400.0
2007-10-01 09:35:00,35.34,35.42,35.31,35.42,26200.0,20.9159,20.9633,20.8982,20.9633,26200.0
2007-10-01 09:40:00,35.41,35.43,35.36,35.37,38000.0,20.9574,20.9692,20.9278,20.9337,38000.0
2007-10-01 09:45:00,35.37,35.46,35.33,35.46,31400.0,20.9337,20.9869,20.91,20.9869,31400.0
2007-10-01 09:50:00,35.46,35.47,35.44,35.47,15300.0,20.9869,20.9929,20.9751,20.9929,15300.0
2007-10-01 09:55:00,35.47,35.53,35.46,35.47,36500.0,20.9929,21.0284,20.9869,20.9929,36500.0
2007-10-01 10:00:00,35.48,35.49,35.41,35.41,34300.0,20.9988,21.0047,20.9574,20.9574,34300.0
2007-10-01 10:05:00,35.4,35.52,35.38,35.52,32200.0,20.9514,21.0225,20.9396,21.0225,32200.0
2007-10-01 10:10:00,35.51,35.57,35.49,35.52,34900.0,21.0165,21.052,21.0047,21.0225,34900.0
2007-10-01 10:15:00,35.53,35.55,35.49,35.54,22400.0,21.0284,21.0402,21.0047,21.0343,22400.0
2007-10-01 10:20:00,35.54,35.59,35.54,35.58,20100.0,21.0343,21.0639,21.0343,21.058,20100.0
2007-10-01 10:25:00,35.58,35.59,35.53,35.54,15800.0,21.058,21.0639,21.0284,21.0343,15800.0
2007-10-01 10:30:00,35.54,35.57,35.54,35.55,45500.0,21.0343,21.052,21.0343,21.0402,45500.0
2007-10-01 10:35:00,35.55,35.57,35.54,35.56,37300.0,21.0402,21.052,21.0343,21.0461,37300.0
2007-10-01 10:40:00,35.56,35.56,35.54,35.54,14100.0,21.0461,21.0461,21.0343,21.0343,14100.0
2007-10-01 10:45:00,35.54,35.55,35.53,35.53,34200.0,21.0343,21.0402,21.0284,21.0284,34200.0
2007-10-01 10:50:00,35.53,35.53,35.52,35.53,21100.0,21.0284,21.0284,21.0225,21.0284,21100.0
2007-10-01 10:55:00,35.52,35.53,35.52,35.53,21800.0,21.0225,21.0284,21.0225,21.0284,21800.0
2007-10-01 11:00:00,35.53,35.56,35.53,35.55,59300.0,21.0284,21.0461,21.0284,21.0402,59300.0
2007-10-01 11:05:00,35.54,35.56,35.54,35.55,36700.0,21.0343,21.0461,21.0343,21.0402,36700.0
2007-10-01 11:10:00,35.55,35.57,35.54,35.56,34700.0,21.0402,21.052,21.0343,21.0461,34700.0
2007-10-01 11:15:00,35.55,35.58,35.54,35.56,26800.0,21.0402,21.058,21.0343,21.0461,26800.0
2007-10-01 11:20:00,35.56,35.57,35.54,35.57,22000.0,21.0461,21.052,21.0343,21.052,22000.0
2007-10-01 11:25:00,35.56,35.57,35.54,35.55,24100.0,21.0461,21.052,21.0343,21.0402,24100.0
2007-10-01 11:30:00,35.55,35.61,35.55,35.59,42400.0,21.0402,21.0757,21.0402,21.0639,42400.0
2007-10-01 11:35:00,35.59,35.63,35.59,35.62,37900.0,21.0639,21.0876,21.0639,21.0816,37900.0
2007-10-01 11:40:00,35.62,35.67,35.61,35.67,21400.0,21.0816,21.1112,21.0757,21.1112,21400.0
2007-10-01 11:45:00,35.67,35.75,35.67,35.75,27700.0,21.1112,21.1586,21.1112,21.1586,27700.0
2007-10-01 11:50:00,35.74,35.81,35.73,35.8,33300.0,21.1527,21.1941,21.1467,21.1882,33300.0
2007-10-01 11:55:00,35.8,35.81,35.75,35.75,13900.0,21.1882,21.1941,21.1586,21.1586,13900.0
2007-10-01 12:00:00,35.75,35.76,35.74,35.75,20000.0,21.1586,21.1645,21.1527,21.1586,20000.0
2007-10-01 12:05:00,35.76,35.78,35.76,35.77,12000.0,21.1645,21.1763,21.1645,21.1704,12000.0
2007-10-01 12:10:00,35.77,35.78,35.75,35.76,19200.0,21.1704,21.1763,21.1586,21.1645,19200.0
2007-10-01 12:15:00,35.76,35.77,35.76,35.77,15500.0,21.1645,21.1704,21.1645,21.1704,15500.0
2007-10-01 12:20:00,35.77,35.81,35.77,35.8,20400.0,21.1704,21.1941,21.1704,21.1882,20400.0
2007-10-01 12:25:00,35.81,35.81,35.77,35.77,15400.0,21.1941,21.1941,21.1704,21.1704,15400.0
2007-10-01 12:30:00,35.77,35.79,35.75,35.76,17300.0,21.1704,21.1823,21.1586,21.1645,17300.0
2007-10-01 12:35:00,35.75,35.77,35.75,35.76,19700.0,21.1586,21.1704,21.1586,21.1645,19700.0
2007-10-01 12:40:00,35.76,35.76,35.75,35.75,10800.0,21.1645,21.1645,21.1586,21.1586,10800.0
2007-10-01 12:45:00,35.75,35.76,35.74,35.75,21300.0,21.1586,21.1645,21.1527,21.1586,21300.0
2007-10-01 12:50:00,35.75,35.76,35.75,35.75,17000.0,21.1586,21.1645,21.1586,21.1586,17000.0
2007-10-01 12:55:00,35.75,35.76,35.75,35.75,4700.0,21.1586,21.1645,21.1586,21.1586,4700.0
2007-10-01 13:00:00,35.76,35.77,35.75,35.75,17000.0,21.1645,21.1704,21.1586,21.1586,17000.0
2007-10-01 13:05:00,35.75,35.76,35.75,35.75,9000.0,21.1586,21.1645,21.1586,21.1586,9000.0
2007-10-01 13:10:00,35.75,35.77,35.75,35.76,20200.0,21.1586,21.1704,21.1586,21.1645,20200.0
2007-10-01 13:15:00,35.77,35.78,35.75,35.77,21700.0,21.1704,21.1763,21.1586,21.1704,21700.0
2007-10-01 13:20:00,35.76,35.76,35.73,35.76,49800.0,21.1645,21.1645,21.1467,21.1645,49800.0
2007-10-01 13:25:00,35.77,35.8,35.75,35.79,11700.0,21.1704,21.1882,21.1586,21.1823,11700.0
2007-10-01 13:30:00,35.79,35.8,35.78,35.79,12700.0,21.1823,21.1882,21.1763,21.1823,12700.0
2007-10-01 13:35:00,35.8,35.85,35.79,35.83,26500.0,21.1882,21.2178,21.1823,21.2059,26500.0
2007-10-01 13:40:00,35.83,35.86,35.82,35.85,27300.0,21.2059,21.2237,21.2,21.2178,27300.0
2007-10-01 13:45:00,35.85,35.85,35.8,35.81,14500.0,21.2178,21.2178,21.1882,21.1941,14500.0
2007-10-01 13:50:00,35.8,35.81,35.8,35.8,5300.0,21.1882,21.1941,21.1882,21.1882,5300.0
2007-10-01 13:55:00,35.8,35.81,35.79,35.8,23800.0,21.1882,21.1941,21.1823,21.1882,23800.0
2007-10-01 14:00:00,35.8,35.84,35.8,35.82,26800.0,21.1882,21.2118,21.1882,21.2,26800.0
2007-10-01 14:05:00,35.81,35.84,35.8,35.84,28300.0,21.1941,21.2118,21.1882,21.2118,28300.0
2007-10-01 14:10:00,35.84,35.84,35.8,35.8,28900.0,21.2118,21.2118,21.1882,21.1882,28900.0
2007-10-01 14:15:00,35.8,35.81,35.78,35.8,38400.0,21.1882,21.1941,21.1763,21.1882,38400.0
2007-10-01 14:20:00,35.8,35.81,35.79,35.8,32600.0,21.1882,21.1941,21.1823,21.1882,32600.0
2007-10-01 14:25:00,35.8,35.82,35.79,35.8,20800.0,21.1882,21.2,21.1823,21.1882,20800.0
2007-10-01 14:30:00,35.8,35.82,35.79,35.79,29400.0,21.1882,21.2,21.1823,21.1823,29400.0
2007-10-01 14:35:00,35.8,35.8,35.79,35.79,19600.0,21.1882,21.1882,21.1823,21.1823,19600.0
2007-10-01 14:40:00,35.79,35.83,35.79,35.81,29800.0,21.1823,21.2059,21.1823,21.1941,29800.0
2007-10-01 14:45:00,35.81,35.85,35.8,35.84,34700.0,21.1941,21.2178,21.1882,21.2118,34700.0
2007-10-01 14:50:00,35.85,35.85,35.82,35.82,30400.0,21.2178,21.2178,21.2,21.2,30400.0
2007-10-01 14:55:00,35.82,35.87,35.82,35.85,30200.0,21.2,21.2296,21.2,21.2178,30200.0
2007-10-01 15:00:00,35.85,35.87,35.85,35.86,54200.0,21.2178,21.2296,21.2178,21.2237,54200.0
2007-10-01 15:05:00,35.85,35.85,35.84,35.85,15800.0,21.2178,21.2178,21.2118,21.2178,15800.0
2007-10-01 15:10:00,35.85,35.85,35.84,35.85,24600.0,21.2178,21.2178,21.2118,21.2178,24600.0
2007-10-01 15:15:00,35.84,35.85,35.83,35.84,28900.0,21.2118,21.2178,21.2059,21.2118,28900.0
2007-10-01 15:20:00,35.84,35.87,35.84,35.87,40400.0,21.2118,21.2296,21.2118,21.2296,40400.0
2007-10-01 15:25:00,35.87,35.88,35.85,35.85,24700.0,21.2296,21.2355,21.2178,21.2178,24700.0
2007-10-01 15:30:00,35.85,35.86,35.83,35.85,33300.0,21.2178,21.2237,21.2059,21.2178,33300.0
2007-10-01 15:35:00,35.85,35.86,35.82,35.83,46300.0,21.2178,21.2237,21.2,21.2059,46300.0
2007-10-01 15:40:00,35.83,35.85,35.79,35.81,49900.0,21.2059,21.2178,21.1823,21.1941,49900.0
2007-10-01 15:45:00,35.8,35.86,35.79,35.84,40400.0,21.1882,21.2237,21.1823,21.2118,40400.0
2007-10-01 15:50:00,35.83,35.88,35.83,35.87,61400.0,21.2059,21.2355,21.2059,21.2296,61400.0
2007-10-01 15:55:00,35.87,35.88,35.84,35.86,85200.0,21.2296,21.2355,21.2118,21.2237,85200.0
2007-10-02 09:30:00,35.85,35.9,35.64,35.64,59900.0,21.2178,21.2474,21.0935,21.0935,59900.0
2007-10-02 09:35:00,35.69,35.69,35.5,35.51,84500.0,21.1231,21.1231,21.0106,21.0165,84500.0
2007-10-02 09:40:00,35.51,35.54,35.5,35.5,31300.0,21.0165,21.0343,21.0106,21.0106,31300.0
2007-10-02 09:45:00,35.49,35.49,35.36,35.36,74700.0,21.0047,21.0047,20.9278,20.9278,74700.0
2007-10-02 09:50:00,35.35,35.51,35.32,35.48,48700.0,20.9218,21.0165,20.9041,20.9988,48700.0
2007-10-02 09:55:00,35.48,35.6,35.45,35.56,35800.0,20.9988,21.0698,20.981,21.0461,35800.0
2007-10-02 10:00:00,35.56,35.64,35.51,35.62,35000.0,21.0461,21.0935,21.0165,21.0816,35000.0
2007-10-02 10:05:00,35.62,35.62,35.51,35.52,15900.0,21.0816,21.0816,21.0165,21.0225,15900.0
2007-10-02 10:10:00,35.53,35.56,35.4,35.42,31300.0,21.0284,21.0461,20.9514,20.9633,31300.0
2007-10-02 10:15:00,35.4,35.4,35.31,35.33,36900.0,20.9514,20.9514,20.8982,20.91,36900.0
2007-10-02 10:20:00,35.33,35.36,35.28,35.31,48400.0,20.91,20.9278,20.8804,20.8982,48400.0
2007-10-02 10:25:00,35.3,35.31,35.2,35.22,52900.0,20.8923,20.8982,20.8331,20.8449,52900.0
2007-10-02 10:30:00,35.22,35.22,35.15,35.16,45000.0,20.8449,20.8449,20.8035,20.8094,45000.0
2007-10-02 10:35:00,35.15,35.17,35.14,35.17,55400.0,20.8035,20.8153,20.7976,20.8153,55400.0
2007-10-02 10:40:00,35.17,35.2,35.13,35.17,45300.0,20.8153,20.8331,20.7916,20.8153,45300.0
2007-10-02 10:45:00,35.17,35.18,35.14,35.15,22100.0,20.8153,20.8212,20.7976,20.8035,22100.0
2007-10-02 10:50:00,35.14,35.21,35.14,35.21,47700.0,20.7976,20.839,20.7976,20.839,47700.0
2007-10-02 10:55:00,35.21,35.25,35.2,35.21,23900.0,20.839,20.8627,20.8331,20.839,23900.0
2007-10-02 11:00:00,35.21,35.22,35.15,35.16,114900.0,20.839,20.8449,20.8035,20.8094,114900.0
2007-10-02 11:05:00,35.16,35.2,35.15,35.17,25300.0,20.8094,20.8331,20.8035,20.8153,25300.0
2007-10-02 11:10:00,35.18,35.24,35.16,35.19,83500.0,20.8212,20.8567,20.8094,20.8271,83500.0
2007-10-02 11:15:00,35.19,35.2,35.15,35.15,19700.0,20.8271,20.8331,20.8035,20.8035,19700.0
2007-10-02 11:20:00,35.15,35.2,35.15,35.17,30900.0,20.8035,20.8331,20.8035,20.8153,30900.0
2007-10-02 11:25:00,35.16,35.21,35.16,35.2,22800.0,20.8094,20.839,20.8094,20.8331,22800.0
2007-10-02 11:30:00,35.2,35.22,35.18,35.22,100200.0,20.8331,20.8449,20.8212,20.8449,100200.0
2007-10-02 11:35:00,35.21,35.21,35.16,35.17,19100.0,20.839,20.839,20.8094,20.8153,19100.0
2007-10-02 11:40:00,35.16,35.17,35.13,35.14,17200.0,20.8094,20.8153,20.7916,20.7976,17200.0
2007-10-02 11:45:00,35.14,35.15,35.1,35.1,24700.0,20.7976,20.8035,20.7739,20.7739,24700.0
2007-10-02 11:50:00,35.1,35.1,35.08,35.08,23000.0,20.7739,20.7739,20.762,20.762,23000.0
2007-10-02 11:55:00,35.09,35.09,35.06,35.07,23800.0,20.768,20.768,20.7502,20.7561,23800.0
2007-10-02 12:00:00,35.07,35.1,35.03,35.06,54700.0,20.7561,20.7739,20.7325,20.7502,54700.0
2007-10-02 12:05:00,35.05,35.09,35.04,35.04,27800.0,20.7443,20.768,20.7384,20.7384,27800.0
2007-10-02 12:10:00,35.03,35.03,35.01,35.02,15400.0,20.7325,20.7325,20.7206,20.7265,15400.0
2007-10-02 12:15:00,35.01,35.02,34.94,34.94,34500.0,20.7206,20.7265,20.6792,20.6792,34500.0
2007-10-02 12:20:00,34.95,35.0,34.93,34.97,39200.0,20.6851,20.7147,20.6733,20.6969,39200.0
2007-10-02 12:25:00,34.97,35.0,34.94,35.0,27900.0,20.6969,20.7147,20.6792,20.7147,27900.0
2007-10-02 12:30:00,35.0,35.0,34.93,34.93,36600.0,20.7147,20.7147,20.6733,20.6733,36600.0
2007-10-02 12:35:00,34.93,34.94,34.91,34.93,16500.0,20.6733,20.6792,20.6614,20.6733,16500.0
2007-10-02 12:40:00,34.92,34.94,34.91,34.91,36900.0,20.6673,20.6792,20.6614,20.6614,36900.0
2007-10-02 12:45:00,34.92,34.94,34.88,34.93,44000.0,20.6673,20.6792,20.6437,20.6733,44000.0
2007-10-02 12:50:00,34.95,34.96,34.92,34.94,39100.0,20.6851,20.691,20.6673,20.6792,39100.0
2007-10-02 12:55:00,34.94,34.98,34.94,34.97,25500.0,20.6792,20.7029,20.6792,20.6969,25500.0
2007-10-02 13:00:00,34.97,35.01,34.97,35.0,44000.0,20.6969,20.7206,20.6969,20.7147,44000.0
2007-10-02 13:05:00,34.99,35.02,34.96,35.02,26000.0,20.7088,20.7265,20.691,20.7265,26000.0
2007-10-02 13:10:00,35.0,35.02,34.98,35.0,26500.0,20.7147,20.7265,20.7029,20.7147,26500.0
2007-10-02 13:15:00,35.01,35.01,34.98,34.99,18500.0,20.7206,20.7206,20.7029,20.7088,18500.0
2007-10-02 13:20:00,34.99,34.99,34.96,34.97,17000.0,20.7088,20.7088,20.691,20.6969,17000.0
2007-10-02 13:25:00,34.97,34.98,34.87,34.89,35400.0,20.6969,20.7029,20.6378,20.6496,35400.0
2007-10-02 13:30:00,34.89,34.92,34.87,34.91,19200.0,20.6496,20.6673,20.6378,20.6614,19200.0
2007-10-02 13:35:00,34.91,34.92,34.89,34.91,16000.0,20.6614,20.6673,20.6496,20.6614,16000.0
2007-10-02 13:40:00,34.92,34.94,34.87,34.89,20900.0,20.6673,20.6792,20.6378,20.6496,20900.0
2007-10-02 13:45:00,34.89,34.93,34.89,34.93,17000.0,20.6496,20.6733,20.6496,20.6733,17000.0
2007-10-02 13:50:00,34.93,34.94,34.9,34.92,15100.0,20.6733,20.6792,20.6555,20.6673,15100.0
2007-10-02 13:55:00,34.92,34.97,34.91,34.92,37900.0,20.6673,20.6969,20.6614,20.6673,37900.0
2007-10-02 14:00:00,34.92,34.97,34.92,34.97,81800.0,20.6673,20.6969,20.6673,20.6969,81800.0
2007-10-02 14:05:00,34.96,35.0,34.96,34.99,18100.0,20.691,20.7147,20.691,20.7088,18100.0
2007-10-02 14:10:00,34.99,35.01,34.99,34.99,13900.0,20.7088,20.7206,20.7088,20.7088,13900.0
2007-10-02 14:15:00,35.0,35.01,34.98,35.0,21300.0,20.7147,20.7206,20.7029,20.7147,21300.0
2007-10-02 14:20:00,35.0,35.01,34.96,34.98,31800.0,20.7147,20.7206,20.691,20.7029,31800.0
2007-10-02 14:25:00,34.97,35.02,34.96,34.99,19800.0,20.6969,20.7265,20.691,20.7088,19800.0
2007-10-02 14:30:00,35.0,35.01,34.99,34.99,22900.0,20.7147,20.7206,20.7088,20.7088,22900.0
2007-10-02 14:35:00,35.0,35.01,34.99,35.0,14400.0,20.7147,20.7206,20.7088,20.7147,14400.0
2007-10-02 14:40:00,35.0,35.04,34.99,35.03,44300.0,20.7147,20.7384,20.7088,20.7325,44300.0
2007-10-02 14:45:00,35.04,35.09,35.04,35.08,20900.0,20.7384,20.768,20.7384,20.762,20900.0
2007-10-02 14:50:00,35.07,35.07,34.98,34.99,39300.0,20.7561,20.7561,20.7029,20.7088,39300.0
2007-10-02 14:55:00,34.99,35.0,34.91,34.93,42900.0,20.7088,20.7147,20.6614,20.6733,42900.0
2007-10-02 15:00:00,34.93,34.95,34.89,34.9,41000.0,20.6733,20.6851,20.6496,20.6555,41000.0
2007-10-02 15:05:00,34.91,34.93,34.91,34.92,23400.0,20.6614,20.6733,20.6614,20.6673,23400.0
2007-10-02 15:10:00,34.92,34.93,34.87,34.89,45300.0,20.6673,20.6733,20.6378,20.6496,45300.0
2007-10-02 15:15:00,34.9,34.93,34.89,34.9,50900.0,20.6555,20.6733,20.6496,20.6555,50900.0
2007-10-02 15:20:00,34.9,34.93,34.88,34.92,38300.0,20.6555,20.6733,20.6437,20.6673,38300.0
2007-10-02 15:25:00,34.92,34.93,34.9,34.93,29400.0,20.6673,20.6733,20.6555,20.6733,29400.0
2007-10-02 15:30:00,34.93,34.94,34.9,34.94,39900.0,20.6733,20.6792,20.6555,20.6792,39900.0
2007-10-02 15:35:00,34.94,35.02,34.94,35.02,41300.0,20.6792,20.7265,20.6792,20.7265,41300.0
2007-10-02 15:40:00,35.01,35.02,34.98,35.0,66800.0,20.7206,20.7265,20.7029,20.7147,66800.0
2007-10-02 15:45:00,34.99,35.01,34.98,35.0,65600.0,20.7088,20.7206,20.7029,20.7147,65600.0
2007-10-02 15:50:00,35.0,35.02,34.99,35.0,68500.0,20.7147,20.7265,20.7088,20.7147,68500.0
2007-10-02 15:55:00,35.0,35.05,35.0,35.03,64000.0,20.7147,20.7443,20.7147,20.7325,64000.0
2007-10-03 09:30:00,34.7,34.8,34.64,34.65,40100.0,20.6487,20.7082,20.613,20.619,40100.0
2007-10-03 09:35:00,34.63,34.74,34.63,34.73,28300.0,20.6071,20.6725,20.6071,20.6666,28300.0
2007-10-03 09:40:00,34.73,34.76,34.73,34.74,26800.0,20.6666,20.6844,20.6666,20.6725,26800.0
2007-10-03 09:45:00,34.75,34.83,34.74,34.82,43100.0,20.6785,20.7261,20.6725,20.7201,43100.0
2007-10-03 09:50:00,34.83,34.92,34.8,34.92,56300.0,20.7261,20.7796,20.7082,20.7796,56300.0
2007-10-03 09:55:00,34.91,34.95,34.88,34.93,29500.0,20.7737,20.7975,20.7558,20.7856,29500.0
2007-10-03 10:00:00,34.94,35.1,34.94,35.1,57700.0,20.7915,20.8868,20.7915,20.8868,57700.0
2007-10-03 10:05:00,35.09,35.1,35.05,35.07,23400.0,20.8808,20.8868,20.857,20.8689,23400.0
2007-10-03 10:10:00,35.07,35.09,35.07,35.08,15200.0,20.8689,20.8808,20.8689,20.8748,15200.0
2007-10-03 10:15:00,35.08,35.17,35.08,35.11,86000.0,20.8748,20.9284,20.8748,20.8927,86000.0
2007-10-03 10:20:00,35.11,35.18,35.11,35.15,21900.0,20.8927,20.9344,20.8927,20.9165,21900.0
2007-10-03 10:25:00,35.16,35.17,35.08,35.08,15600.0,20.9225,20.9284,20.8748,20.8748,15600.0
2007-10-03 10:30:00,35.09,35.12,35.08,35.1,21200.0,20.8808,20.8987,20.8748,20.8868,21200.0
2007-10-03 10:35:00,35.1,35.12,35.05,35.06,18600.0,20.8868,20.8987,20.857,20.8629,18600.0
2007-10-03 10:40:00,35.05,35.06,35.04,35.04,16000.0,20.857,20.8629,20.851,20.851,16000.0
2007-10-03 10:45:00,35.04,35.15,35.04,35.15,30000.0,20.851,20.9165,20.851,20.9165,30000.0
2007-10-03 10:50:00,35.15,35.16,35.11,35.13,14000.0,20.9165,20.9225,20.8927,20.9046,14000.0
2007-10-03 10:55:00,35.13,35.13,35.08,35.08,12200.0,20.9046,20.9046,20.8748,20.8748,12200.0
2007-10-03 11:00:00,35.09,35.1,34.99,34.99,34100.0,20.8808,20.8868,20.8213,20.8213,34100.0
2007-10-03 11:05:00,35.01,35.03,34.97,35.0,24700.0,20.8332,20.8451,20.8094,20.8272,24700.0
2007-10-03 11:10:00,34.99,34.99,34.93,34.94,15900.0,20.8213,20.8213,20.7856,20.7915,15900.0
2007-10-03 11:15:00,34.94,34.94,34.89,34.92,32100.0,20.7915,20.7915,20.7618,20.7796,32100.0
2007-10-03 11:20:00,34.92,35.05,34.92,34.98,79900.0,20.7796,20.857,20.7796,20.8153,79900.0
2007-10-03 11:25:00,35.0,35.03,35.0,35.0,10600.0,20.8272,20.8451,20.8272,20.8272,10600.0
2007-10-03 11:30:00,35.0,35.03,34.97,35.01,19000.0,20.8272,20.8451,20.8094,20.8332,19000.0
2007-10-03 11:35:00,35.02,35.02,34.96,34.98,23600.0,20.8391,20.8391,20.8034,20.8153,23600.0
2007-10-03 11:40:00,34.98,34.99,34.95,34.98,17900.0,20.8153,20.8213,20.7975,20.8153,17900.0
2007-10-03 11:45:00,34.97,35.02,34.96,34.98,26600.0,20.8094,20.8391,20.8034,20.8153,26600.0
2007-10-03 11:50:00,34.98,35.0,34.97,34.97,17400.0,20.8153,20.8272,20.8094,20.8094,17400.0
2007-10-03 11:55:00,34.97,35.02,34.97,34.97,20900.0,20.8094,20.8391,20.8094,20.8094,20900.0
2007-10-03 12:00:00,34.96,35.04,34.96,34.97,25300.0,20.8034,20.851,20.8034,20.8094,25300.0
2007-10-03 12:05:00,34.96,34.98,34.93,34.94,12500.0,20.8034,20.8153,20.7856,20.7915,12500.0
2007-10-03 12:10:00,34.95,35.01,34.94,34.97,18300.0,20.7975,20.8332,20.7915,20.8094,18300.0
2007-10-03 12:15:00,34.98,34.98,34.94,34.94,7600.0,20.8153,20.8153,20.7915,20.7915,7600.0
2007-10-03 12:20:00,34.95,34.95,34.91,34.91,8200.0,20.7975,20.7975,20.7737,20.7737,8200.0
2007-10-03 12:25:00,34.92,34.92,34.91,34.91,5100.0,20.7796,20.7796,20.7737,20.7737,5100.0
2007-10-03 12:30:00,34.91,34.92,34.87,34.88,11200.0,20.7737,20.7796,20.7499,20.7558,11200.0
2007-10-03 12:35:00,34.87,34.88,34.87,34.88,9600.0,20.7499,20.7558,20.7499,20.7558,9600.0
2007-10-03 12:40:00,34.88,34.92,34.88,34.91,14700.0,20.7558,20.7796,20.7558,20.7737,14700.0
2007-10-03 12:45:00,34.92,34.94,34.91,34.92,13700.0,20.7796,20.7915,20.7737,20.7796,13700.0
2007-10-03 12:50:00,34.91,34.93,34.9,34.9,9600.0,20.7737,20.7856,20.7677,20.7677,9600.0
2007-10-03 12:55:00,34.91,34.91,34.88,34.89,10200.0,20.7737,20.7737,20.7558,20.7618,10200.0
2007-10-03 13:00:00,34.9,34.9,34.88,34.88,10600.0,20.7677,20.7677,20.7558,20.7558,10600.0
2007-10-03 13:05:00,34.88,34.89,34.8,34.8,20600.0,20.7558,20.7618,20.7082,20.7082,20600.0
2007-10-03 13:10:00,34.81,34.81,34.78,34.8,37200.0,20.7142,20.7142,20.6963,20.7082,37200.0
2007-10-03 13:15:00,34.8,34.83,34.79,34.82,29100.0,20.7082,20.7261,20.7023,20.7201,29100.0
2007-10-03 13:20:00,34.83,34.83,34.8,34.8,17000.0,20.7261,20.7261,20.7082,20.7082,17000.0
2007-10-03 13:25:00,34.8,34.81,34.79,34.8,21400.0,20.7082,20.7142,20.7023,20.7082,21400.0
2007-10-03 13:30:00,34.8,34.82,34.8,34.81,20800.0,20.7082,20.7201,20.7082,20.7142,20800.0
2007-10-03 13:35:00,34.81,34.89,34.8,34.87,49700.0,20.7142,20.7618,20.7082,20.7499,49700.0
2007-10-03 13:40:00,34.86,34.87,34.76,34.78,54200.0,20.7439,20.7499,20.6844,20.6963,54200.0
2007-10-03 13:45:00,34.77,34.84,34.77,34.82,23300.0,20.6904,20.732,20.6904,20.7201,23300.0
2007-10-03 13:50:00,34.83,34.83,34.78,34.78,26400.0,20.7261,20.7261,20.6963,20.6963,26400.0
2007-10-03 13:55:00,34.79,34.88,34.78,34.86,43300.0,20.7023,20.7558,20.6963,20.7439,43300.0
2007-10-03 14:00:00,34.85,34.88,34.83,34.84,59800.0,20.738,20.7558,20.7261,20.732,59800.0
2007-10-03 14:05:00,34.85,34.85,34.82,34.83,8200.0,20.738,20.738,20.7201,20.7261,8200.0
2007-10-03 14:10:00,34.82,34.87,34.81,34.86,21200.0,20.7201,20.7499,20.7142,20.7439,21200.0
2007-10-03 14:15:00,34.86,34.87,34.85,34.86,13900.0,20.7439,20.7499,20.738,20.7439,13900.0
2007-10-03 14:20:00,34.86,34.87,34.84,34.87,11200.0,20.7439,20.7499,20.732,20.7499,11200.0
2007-10-03 14:25:00,34.87,34.88,34.86,34.88,9800.0,20.7499,20.7558,20.7439,20.7558,9800.0
2007-10-03 14:30:00,34.87,34.89,34.87,34.87,12600.0,20.7499,20.7618,20.7499,20.7499,12600.0
2007-10-03 14:35:00,34.88,34.91,34.87,34.9,17400.0,20.7558,20.7737,20.7499,20.7677,17400.0
2007-10-03 14:40:00,34.91,34.91,34.88,34.9,13800.0,20.7737,20.7737,20.7558,20.7677,13800.0
2007-10-03 14:45:00,34.89,34.89,34.86,34.87,15200.0,20.7618,20.7618,20.7439,20.7499,15200.0
2007-10-03 14:50:00,34.87,34.9,34.87,34.89,19900.0,20.7499,20.7677,20.7499,20.7618,19900.0
2007-10-03 14:55:00,34.89,34.93,34.88,34.92,12100.0,20.7618,20.7856,20.7558,20.7796,12100.0
2007-10-03 15:00:00,34.92,34.92,34.89,34.9,17900.0,20.7796,20.7796,20.7618,20.7677,17900.0
2007-10-03 15:05:00,34.9,34.95,34.89,34.95,25600.0,20.7677,20.7975,20.7618,20.7975,25600.0
2007-10-03 15:10:00,34.94,34.99,34.94,34.99,18300.0,20.7915,20.8213,20.7915,20.8213,18300.0
2007-10-03 15:15:00,34.99,35.01,34.98,34.99,45200.0,20.8213,20.8332,20.8153,20.8213,45200.0
2007-10-03 15:20:00,34.99,35.01,34.99,35.0,45600.0,20.8213,20.8332,20.8213,20.8272,45600.0
2007-10-03 15:25:00,35.01,35.03,34.99,35.01,35400.0,20.8332,20.8451,20.8213,20.8332,35400.0
2007-10-03 15:30:00,35.02,35.02,34.97,34.97,53500.0,20.8391,20.8391,20.8094,20.8094,53500.0
2007-10-03 15:35:00,34.97,35.0,34.97,34.97,24400.0,20.8094,20.8272,20.8094,20.8094,24400.0
2007-10-03 15:40:00,34.98,34.98,34.89,34.91,58700.0,20.8153,20.8153,20.7618,20.7737,58700.0
2007-10-03 15:45:00,34.9,34.95,34.89,34.93,38100.0,20.7677,20.7975,20.7618,20.7856,38100.0
2007-10-03 15:50:00,34.93,35.0,34.92,34.99,48800.0,20.7856,20.8272,20.7796,20.8213,48800.0
2007-10-03 15:55:00,34.98,35.03,34.94,34.95,65800.0,20.8153,20.8451,20.7915,20.7975,65800.0
2007-10-04 09:30:00,35.03,35.04,34.81,34.87,28800.0,20.8451,20.851,20.7142,20.7499,28800.0
2007-10-04 09:35:00,34.88,34.94,34.81,34.82,23400.0,20.7558,20.7915,20.7142,20.7201,23400.0
2007-10-04 09:40:00,34.82,34.84,34.76,34.77,8400.0,20.7201,20.732,20.6844,20.6904,8400.0
2007-10-04 09:45:00,34.77,34.78,34.72,34.75,15700.0,20.6904,20.6963,20.6606,20.6785,15700.0
2007-10-04 09:50:00,34.75,34.76,34.67,34.68,46500.0,20.6785,20.6844,20.6309,20.6368,46500.0
2007-10-04 09:55:00,34.67,34.7,34.66,34.66,21200.0,20.6309,20.6487,20.6249,20.6249,21200.0
2007-10-04 10:00:00,34.67,34.69,34.66,34.66,10300.0,20.6309,20.6428,20.6249,20.6249,10300.0
2007-10-04 10:05:00,34.66,34.67,34.61,34.62,29400.0,20.6249,20.6309,20.5952,20.6011,29400.0
2007-10-04 10:10:00,34.62,34.63,34.6,34.63,14000.0,20.6011,20.6071,20.5892,20.6071,14000.0
2007-10-04 10:15:00,34.63,34.76,34.63,34.75,57100.0,20.6071,20.6844,20.6071,20.6785,57100.0
2007-10-04 10:20:00,34.75,34.78,34.73,34.76,31300.0,20.6785,20.6963,20.6666,20.6844,31300.0
2007-10-04 10:25:00,34.74,34.75,34.74,34.75,33300.0,20.6725,20.6785,20.6725,20.6785,33300.0
2007-10-04 10:30:00,34.76,34.78,34.74,34.78,11900.0,20.6844,20.6963,20.6725,20.6963,11900.0
2007-10-04 10:35:00,34.77,34.78,34.76,34.77,15500.0,20.6904,20.6963,20.6844,20.6904,15500.0
2007-10-04 10:40:00,34.77,34.82,34.76,34.82,11600.0,20.6904,20.7201,20.6844,20.7201,11600.0
2007-10-04 10:45:00,34.83,34.95,34.83,34.95,48900.0,20.7261,20.7975,20.7261,20.7975,48900.0
2007-10-04 10:50:00,34.94,34.96,34.92,34.94,22100.0,20.7915,20.8034,20.7796,20.7915,22100.0
2007-10-04 10:55:00,34.95,34.95,34.93,34.94,6000.0,20.7975,20.7975,20.7856,20.7915,6000.0
2007-10-04 11:00:00,34.94,34.95,34.92,34.93,8700.0,20.7915,20.7975,20.7796,20.7856,8700.0
2007-10-04 11:05:00,34.92,34.94,34.92,34.92,2300.0,20.7796,20.7915,20.7796,20.7796,2300.0
2007-10-04 11:10:00,34.92,34.92,34.9,34.91,6600.0,20.7796,20.7796,20.7677,20.7737,6600.0
2007-10-04 11:15:00,34.9,34.92,34.89,34.91,12200.0,20.7677,20.7796,20.7618,20.7737,12200.0
2007-10-04 11:20:00,34.9,34.92,34.9,34.9,9900.0,20.7677,20.7796,20.7677,20.7677,9900.0
2007-10-04 11:25:00,34.91,34.92,34.89,34.91,17300.0,20.7737,20.7796,20.7618,20.7737,17300.0
2007-10-04 11:30:00,34.91,34.92,34.86,34.86,14500.0,20.7737,20.7796,20.7439,20.7439,14500.0
2007-10-04 11:35:00,34.86,34.86,34.82,34.82,13800.0,20.7439,20.7439,20.7201,20.7201,13800.0
2007-10-04 11:40:00,34.83,34.84,34.78,34.78,9500.0,20.7261,20.732,20.6963,20.6963,9500.0
2007-10-04 11:45:00,34.8,34.81,34.76,34.78,25900.0,20.7082,20.7142,20.6844,20.6963,25900.0
2007-10-04 11:50:00,34.78,34.83,34.77,34.82,16800.0,20.6963,20.7261,20.6904,20.7201,16800.0
2007-10-04 11:55:00,34.83,34.83,34.79,34.8,11800.0,20.7261,20.7261,20.7023,20.7082,11800.0
2007-10-04 12:00:00,34.79,34.81,34.78,34.78,10800.0,20.7023,20.7142,20.6963,20.6963,10800.0
2007-10-04 12:05:00,34.78,34.78,34.72,34.72,22000.0,20.6963,20.6963,20.6606,20.6606,22000.0
2007-10-04 12:10:00,34.72,34.73,34.68,34.68,23200.0,20.6606,20.6666,20.6368,20.6368,23200.0
2007-10-04 12:15:00,34.68,34.75,34.68,34.74,16200.0,20.6368,20.6785,20.6368,20.6725,16200.0
2007-10-04 12:20:00,34.73,34.75,34.73,34.75,5700.0,20.6666,20.6785,20.6666,20.6785,5700.0
2007-10-04 12:25:00,34.73,34.74,34.71,34.72,10500.0,20.6666,20.6725,20.6547,20.6606,10500.0
2007-10-04 12:30:00,34.71,34.81,34.71,34.75,30100.0,20.6547,20.7142,20.6547,20.6785,30100.0
2007-10-04 12:35:00,34.74,34.74,34.7,34.73,13800.0,20.6725,20.6725,20.6487,20.6666,13800.0
2007-10-04 12:40:00,34.73,34.73,34.7,34.72,9000.0,20.6666,20.6666,20.6487,20.6606,9000.0
2007-10-04 12:45:00,34.72,34.72,34.68,34.72,23500.0,20.6606,20.6606,20.6368,20.6606,23500.0
2007-10-04 12:50:00,34.71,34.73,34.71,34.73,5200.0,20.6547,20.6666,20.6547,20.6666,5200.0
2007-10-04 12:55:00,34.72,34.74,34.69,34.69,9400.0,20.6606,20.6725,20.6428,20.6428,9400.0
2007-10-04 13:00:00,34.69,34.81,34.69,34.79,92800.0,20.6428,20.7142,20.6428,20.7023,92800.0
2007-10-04 13:05:00,34.79,34.8,34.76,34.79,21100.0,20.7023,20.7082,20.6844,20.7023,21100.0
2007-10-04 13:10:00,34.79,34.82,34.79,34.8,10500.0,20.7023,20.7201,20.7023,20.7082,10500.0
2007-10-04 13:15:00,34.8,34.81,34.77,34.8,14200.0,20.7082,20.7142,20.6904,20.7082,14200.0
2007-10-04 13:20:00,34.81,34.81,34.76,34.79,28500.0,20.7142,20.7142,20.6844,20.7023,28500.0
2007-10-04 13:25:00,34.79,34.81,34.77,34.78,23700.0,20.7023,20.7142,20.6904,20.6963,23700.0
2007-10-04 13:30:00,34.76,34.8,34.76,34.8,8200.0,20.6844,20.7082,20.6844,20.7082,8200.0
2007-10-04 13:35:00,34.79,34.81,34.78,34.79,26500.0,20.7023,20.7142,20.6963,20.7023,26500.0
2007-10-04 13:40:00,34.8,34.86,34.76,34.77,93300.0,20.7082,20.7439,20.6844,20.6904,93300.0
2007-10-04 13:45:00,34.77,34.77,34.75,34.77,13000.0,20.6904,20.6904,20.6785,20.6904,13000.0
2007-10-04 13:50:00,34.77,34.78,34.76,34.76,5500.0,20.6904,20.6963,20.6844,20.6844,5500.0
2007-10-04 13:55:00,34.75,34.76,34.75,34.76,8500.0,20.6785,20.6844,20.6785,20.6844,8500.0
2007-10-04 14:00:00,34.75,34.76,34.74,34.74,8300.0,20.6785,20.6844,20.6725,20.6725,8300.0
2007-10-04 14:05:00,34.74,34.76,34.73,34.76,13100.0,20.6725,20.6844,20.6666,20.6844,13100.0
2007-10-04 14:10:00,34.74,34.76,34.74,34.74,6800.0,20.6725,20.6844,20.6725,20.6725,6800.0
2007-10-04 14:15:00,34.74,34.75,34.73,34.73,5400.0,20.6725,20.6785,20.6666,20.6666,5400.0
2007-10-04 14:20:00,34.74,34.75,34.73,34.74,7400.0,20.6725,20.6785,20.6666,20.6725,7400.0
2007-10-04 14:25:00,34.74,34.75,34.68,34.7,29000.0,20.6725,20.6785,20.6368,20.6487,29000.0
2007-10-04 14:30:00,34.68,34.7,34.67,34.68,14600.0,20.6368,20.6487,20.6309,20.6368,14600.0
2007-10-04 14:35:00,34.68,34.68,34.64,34.64,27900.0,20.6368,20.6368,20.613,20.613,27900.0
2007-10-04 14:40:00,34.64,34.65,34.55,34.56,48300.0,20.613,20.619,20.5595,20.5654,48300.0
2007-10-04 14:45:00,34.56,34.72,34.55,34.68,110800.0,20.5654,20.6606,20.5595,20.6368,110800.0
2007-10-04 14:50:00,34.69,34.7,34.66,34.7,21500.0,20.6428,20.6487,20.6249,20.6487,21500.0
2007-10-04 14:55:00,34.69,34.71,34.66,34.68,35400.0,20.6428,20.6547,20.6249,20.6368,35400.0
2007-10-04 15:00:00,34.68,34.71,34.67,34.69,27100.0,20.6368,20.6547,20.6309,20.6428,27100.0
2007-10-04 15:05:00,34.7,34.72,34.68,34.69,25800.0,20.6487,20.6606,20.6368,20.6428,25800.0
2007-10-04 15:10:00,34.69,34.71,34.69,34.69,20800.0,20.6428,20.6547,20.6428,20.6428,20800.0
2007-10-04 15:15:00,34.69,34.7,34.67,34.69,63400.0,20.6428,20.6487,20.6309,20.6428,63400.0
2007-10-04 15:20:00,34.69,34.7,34.67,34.68,14000.0,20.6428,20.6487,20.6309,20.6368,14000.0
2007-10-04 15:25:00,34.68,34.7,34.62,34.64,49500.0,20.6368,20.6487,20.6011,20.613,49500.0
2007-10-04 15:30:00,34.64,34.68,34.63,34.67,28700.0,20.613,20.6368,20.6071,20.6309,28700.0
2007-10-04 15:35:00,34.67,34.67,34.61,34.62,33200.0,20.6309,20.6309,20.5952,20.6011,33200.0
2007-10-04 15:40:00,34.61,34.62,34.59,34.61,39400.0,20.5952,20.6011,20.5833,20.5952,39400.0
2007-10-04 15:45:00,34.61,34.62,34.57,34.57,46800.0,20.5952,20.6011,20.5714,20.5714,46800.0
2007-10-04 15:50:00,34.58,34.66,34.57,34.64,57000.0,20.5773,20.6249,20.5714,20.613,57000.0
2007-10-04 15:55:00,34.63,34.76,34.63,34.73,189800.0,20.6071,20.6844,20.6071,20.6666,189800.0
2007-10-05 09:30:00,34.96,35.01,34.92,34.95,30200.0,20.8034,20.8332,20.7796,20.7975,30200.0
2007-10-05 09:35:00,34.95,34.96,34.77,34.85,17900.0,20.7975,20.8034,20.6904,20.738,17900.0
2007-10-05 09:40:00,34.85,34.88,34.75,34.87,20300.0,20.738,20.7558,20.6785,20.7499,20300.0
2007-10-05 09:45:00,34.85,34.85,34.72,34.81,28600.0,20.738,20.738,20.6606,20.7142,28600.0
2007-10-05 09:50:00,34.82,34.83,34.78,34.79,20900.0,20.7201,20.7261,20.6963,20.7023,20900.0
2007-10-05 09:55:00,34.78,34.79,34.72,34.74,21000.0,20.6963,20.7023,20.6606,20.6725,21000.0
2007-10-05 10:00:00,34.75,34.79,34.7,34.76,21600.0,20.6785,20.7023,20.6487,20.6844,21600.0
2007-10-05 10:05:00,34.78,34.78,34.69,34.7,23700.0,20.6963,20.6963,20.6428,20.6487,23700.0
2007-10-05 10:10:00,34.71,34.72,34.61,34.62,28300.0,20.6547,20.6606,20.5952,20.6011,28300.0
2007-10-05 10:15:00,34.62,34.62,34.52,34.55,62800.0,20.6011,20.6011,20.5416,20.5595,62800.0
2007-10-05 10:20:00,34.55,34.57,34.52,34.55,35400.0,20.5595,20.5714,20.5416,20.5595,35400.0
2007-10-05 10:25:00,34.54,34.57,34.53,34.55,26000.0,20.5535,20.5714,20.5476,20.5595,26000.0
2007-10-05 10:30:00,34.55,34.59,34.54,34.57,30700.0,20.5595,20.5833,20.5535,20.5714,30700.0
2007-10-05 10:35:00,34.57,34.65,34.57,34.65,24500.0,20.5714,20.619,20.5714,20.619,24500.0
2007-10-05 10:40:00,34.64,34.65,34.59,34.62,22700.0,20.613,20.619,20.5833,20.6011,22700.0
2007-10-05 10:45:00,34.62,34.68,34.62,34.68,18100.0,20.6011,20.6368,20.6011,20.6368,18100.0
2007-10-05 10:50:00,34.68,34.69,34.65,34.68,14400.0,20.6368,20.6428,20.619,20.6368,14400.0
2007-10-05 10:55:00,34.69,34.7,34.65,34.7,12100.0,20.6428,20.6487,20.619,20.6487,12100.0
2007-10-05 11:00:00,34.7,34.77,34.69,34.75,20700.0,20.6487,20.6904,20.6428,20.6785,20700.0
2007-10-05 11:05:00,34.75,34.77,34.69,34.69,12000.0,20.6785,20.6904,20.6428,20.6428,12000.0
2007-10-05 11:10:00,34.7,34.73,34.69,34.7,12700.0,20.6487,20.6666,20.6428,20.6487,12700.0
2007-10-05 11:15:00,34.7,34.76,34.69,34.75,20300.0,20.6487,20.6844,20.6428,20.6785,20300.0
2007-10-05 11:20:00,34.75,34.77,34.72,34.76,24400.0,20.6785,20.6904,20.6606,20.6844,24400.0
2007-10-05 11:25:00,34.75,34.77,34.72,34.74,16700.0,20.6785,20.6904,20.6606,20.6725,16700.0
2007-10-05 11:30:00,34.77,34.79,34.75,34.79,9000.0,20.6904,20.7023,20.6785,20.7023,9000.0
2007-10-05 11:35:00,34.79,34.82,34.78,34.79,5200.0,20.7023,20.7201,20.6963,20.7023,5200.0
2007-10-05 11:40:00,34.79,34.83,34.79,34.83,7800.0,20.7023,20.7261,20.7023,20.7261,7800.0
2007-10-05 11:45:00,34.83,34.83,34.8,34.82,5200.0,20.7261,20.7261,20.7082,20.7201,5200.0
2007-10-05 11:50:00,34.8,34.84,34.79,34.84,9000.0,20.7082,20.732,20.7023,20.732,9000.0
2007-10-05 11:55:00,34.84,34.87,34.81,34.85,11700.0,20.732,20.7499,20.7142,20.738,11700.0
2007-10-05 12:00:00,34.86,34.87,34.84,34.84,12700.0,20.7439,20.7499,20.732,20.732,12700.0
2007-10-05 12:05:00,34.84,34.87,34.83,34.87,9800.0,20.732,20.7499,20.7261,20.7499,9800.0
2007-10-05 12:10:00,34.86,34.97,34.85,34.95,22700.0,20.7439,20.8094,20.738,20.7975,22700.0
2007-10-05 12:15:00,34.96,34.97,34.94,34.96,10400.0,20.8034,20.8094,20.7915,20.8034,10400.0
2007-10-05 12:20:00,34.96,35.0,34.96,34.99,15100.0,20.8034,20.8272,20.8034,20.8213,15100.0
2007-10-05 12:25:00,34.99,35.04,34.98,35.02,19400.0,20.8213,20.851,20.8153,20.8391,19400.0
2007-10-05 12:30:00,35.02,35.03,35.0,35.02,10900.0,20.8391,20.8451,20.8272,20.8391,10900.0
2007-10-05 12:35:00,35.02,35.05,35.02,35.04,9500.0,20.8391,20.857,20.8391,20.851,9500.0
2007-10-05 12:40:00,35.03,35.07,35.03,35.06,11300.0,20.8451,20.8689,20.8451,20.8629,11300.0
2007-10-05 12:45:00,35.05,35.06,35.04,35.06,8400.0,20.857,20.8629,20.851,20.8629,8400.0
2007-10-05 12:50:00,35.05,35.09,35.04,35.08,19000.0,20.857,20.8808,20.851,20.8748,19000.0
2007-10-05 12:55:00,35.08,35.14,35.07,35.13,24900.0,20.8748,20.9106,20.8689,20.9046,24900.0
2007-10-05 13:00:00,35.12,35.15,35.12,35.14,27800.0,20.8987,20.9165,20.8987,20.9106,27800.0
2007-10-05 13:05:00,35.15,35.15,35.12,35.14,24100.0,20.9165,20.9165,20.8987,20.9106,24100.0
2007-10-05 13:10:00,35.13,35.14,35.12,35.13,12800.0,20.9046,20.9106,20.8987,20.9046,12800.0
2007-10-05 13:15:00,35.13,35.15,35.12,35.14,13200.0,20.9046,20.9165,20.8987,20.9106,13200.0
2007-10-05 13:20:00,35.14,35.15,35.11,35.11,10300.0,20.9106,20.9165,20.8927,20.8927,10300.0
2007-10-05 13:25:00,35.11,35.14,35.1,35.11,18200.0,20.8927,20.9106,20.8868,20.8927,18200.0
2007-10-05 13:30:00,35.11,35.11,35.09,35.1,27700.0,20.8927,20.8927,20.8808,20.8868,27700.0
2007-10-05 13:35:00,35.09,35.1,35.07,35.08,15200.0,20.8808,20.8868,20.8689,20.8748,15200.0
2007-10-05 13:40:00,35.09,35.14,35.08,35.14,22600.0,20.8808,20.9106,20.8748,20.9106,22600.0
2007-10-05 13:45:00,35.14,35.15,35.12,35.15,11800.0,20.9106,20.9165,20.8987,20.9165,11800.0
2007-10-05 13:50:00,35.14,35.16,35.13,35.14,16300.0,20.9106,20.9225,20.9046,20.9106,16300.0
2007-10-05 13:55:00,35.15,35.15,35.13,35.14,9000.0,20.9165,20.9165,20.9046,20.9106,9000.0
2007-10-05 14:00:00,35.13,35.16,35.13,35.16,17900.0,20.9046,20.9225,20.9046,20.9225,17900.0
2007-10-05 14:05:00,35.15,35.16,35.07,35.07,16900.0,20.9165,20.9225,20.8689,20.8689,16900.0
2007-10-05 14:10:00,35.08,35.09,35.06,35.08,16300.0,20.8748,20.8808,20.8629,20.8748,16300.0
2007-10-05 14:15:00,35.08,35.09,35.07,35.09,8500.0,20.8748,20.8808,20.8689,20.8808,8500.0
2007-10-05 14:20:00,35.1,35.15,35.1,35.14,18800.0,20.8868,20.9165,20.8868,20.9106,18800.0
2007-10-05 14:25:00,35.15,35.16,35.13,35.15,11600.0,20.9165,20.9225,20.9046,20.9165,11600.0
2007-10-05 14:30:00,35.17,35.18,35.14,35.16,13800.0,20.9284,20.9344,20.9106,20.9225,13800.0
2007-10-05 14:35:00,35.16,35.18,35.15,35.18,20500.0,20.9225,20.9344,20.9165,20.9344,20500.0
2007-10-05 14:40:00,35.17,35.2,35.15,35.15,33000.0,20.9284,20.9463,20.9165,20.9165,33000.0
2007-10-05 14:45:00,35.15,35.15,35.14,35.14,10200.0,20.9165,20.9165,20.9106,20.9106,10200.0
2007-10-05 14:50:00,35.15,35.17,35.11,35.12,25700.0,20.9165,20.9284,20.8927,20.8987,25700.0
2007-10-05 14:55:00,35.11,35.19,35.11,35.18,16000.0,20.8927,20.9403,20.8927,20.9344,16000.0
2007-10-05 15:00:00,35.18,35.21,35.17,35.21,17100.0,20.9344,20.9522,20.9284,20.9522,17100.0
2007-10-05 15:05:00,35.2,35.21,35.18,35.18,23900.0,20.9463,20.9522,20.9344,20.9344,23900.0
2007-10-05 15:10:00,35.18,35.19,35.16,35.17,17600.0,20.9344,20.9403,20.9225,20.9284,17600.0
2007-10-05 15:15:00,35.17,35.18,35.16,35.17,12300.0,20.9284,20.9344,20.9225,20.9284,12300.0
2007-10-05 15:20:00,35.16,35.17,35.15,35.17,24600.0,20.9225,20.9284,20.9165,20.9284,24600.0
2007-10-05 15:25:00,35.17,35.2,35.16,35.18,20500.0,20.9284,20.9463,20.9225,20.9344,20500.0
2007-10-05 15:30:00,35.19,35.22,35.17,35.2,29600.0,20.9403,20.9582,20.9284,20.9463,29600.0
2007-10-05 15:35:00,35.21,35.24,35.21,35.23,29100.0,20.9522,20.9701,20.9522,20.9641,29100.0
2007-10-05 15:40:00,35.23,35.25,35.17,35.18,32200.0,20.9641,20.976,20.9284,20.9344,32200.0
2007-10-05 15:45:00,35.17,35.17,35.11,35.14,25500.0,20.9284,20.9284,20.8927,20.9106,25500.0
2007-10-05 15:50:00,35.15,35.15,35.13,35.14,30400.0,20.9165,20.9165,20.9046,20.9106,30400.0
2007-10-05 15:55:00,35.13,35.14,35.11,35.13,54800.0,20.9046,20.9106,20.8927,20.9046,54800.0
2007-10-08 09:30:00,35.3,35.3,34.82,34.96,50200.0,21.0058,21.0058,20.7201,20.8034,50200.0
2007-10-08 09:35:00,34.96,35.0,34.92,34.92,10100.0,20.8034,20.8272,20.7796,20.7796,10100.0
2007-10-08 09:40:00,34.94,35.02,34.9,35.01,9400.0,20.7915,20.8391,20.7677,20.8332,9400.0
2007-10-08 09:45:00,35.0,35.01,34.92,34.93,28500.0,20.8272,20.8332,20.7796,20.7856,28500.0
2007-10-08 09:50:00,34.93,34.95,34.92,34.93,20100.0,20.7856,20.7975,20.7796,20.7856,20100.0
2007-10-08 09:55:00,34.93,34.99,34.93,34.95,24100.0,20.7856,20.8213,20.7856,20.7975,24100.0
2007-10-08 10:00:00,34.94,34.95,34.89,34.9,12900.0,20.7915,20.7975,20.7618,20.7677,12900.0
2007-10-08 10:05:00,34.9,34.9,34.78,34.79,23900.0,20.7677,20.7677,20.6963,20.7023,23900.0
2007-10-08 10:10:00,34.79,34.8,34.68,34.7,18900.0,20.7023,20.7082,20.6368,20.6487,18900.0
2007-10-08 10:15:00,34.7,34.76,34.66,34.71,23000.0,20.6487,20.6844,20.6249,20.6547,23000.0
2007-10-08 10:20:00,34.71,34.76,34.71,34.74,16800.0,20.6547,20.6844,20.6547,20.6725,16800.0
2007-10-08 10:25:00,34.74,34.76,34.7,34.71,26200.0,20.6725,20.6844,20.6487,20.6547,26200.0
2007-10-08 10:30:00,34.71,34.75,34.71,34.73,16500.0,20.6547,20.6785,20.6547,20.6666,16500.0
2007-10-08 10:35:00,34.73,34.74,34.69,34.7,13300.0,20.6666,20.6725,20.6428,20.6487,13300.0
2007-10-08 10:40:00,34.7,34.7,34.69,34.69,22300.0,20.6487,20.6487,20.6428,20.6428,22300.0
2007-10-08 10:45:00,34.69,34.73,34.69,34.7,26400.0,20.6428,20.6666,20.6428,20.6487,26400.0
2007-10-08 10:50:00,34.7,34.71,34.68,34.7,12000.0,20.6487,20.6547,20.6368,20.6487,12000.0
2007-10-08 10:55:00,34.69,34.71,34.67,34.69,11900.0,20.6428,20.6547,20.6309,20.6428,11900.0
2007-10-08 11:00:00,34.69,34.69,34.63,34.63,22600.0,20.6428,20.6428,20.6071,20.6071,22600.0
2007-10-08 11:05:00,34.63,34.63,34.58,34.6,22500.0,20.6071,20.6071,20.5773,20.5892,22500.0
2007-10-08 11:10:00,34.6,34.62,34.57,34.58,24300.0,20.5892,20.6011,20.5714,20.5773,24300.0
2007-10-08 11:15:00,34.59,34.6,34.57,34.57,10400.0,20.5833,20.5892,20.5714,20.5714,10400.0
2007-10-08 11:20:00,34.57,34.58,34.53,34.54,23800.0,20.5714,20.5773,20.5476,20.5535,23800.0
2007-10-08 11:25:00,34.54,34.55,34.53,34.54,7500.0,20.5535,20.5595,20.5476,20.5535,7500.0
2007-10-08 11:30:00,34.54,34.58,34.53,34.53,21500.0,20.5535,20.5773,20.5476,20.5476,21500.0
2007-10-08 11:35:00,34.53,34.55,34.5,34.51,38300.0,20.5476,20.5595,20.5297,20.5357,38300.0
2007-10-08 11:40:00,34.51,34.52,34.5,34.5,20100.0,20.5357,20.5416,20.5297,20.5297,20100.0
2007-10-08 11:45:00,34.5,34.51,34.48,34.48,16700.0,20.5297,20.5357,20.5178,20.5178,16700.0
2007-10-08 11:50:00,34.48,34.48,34.47,34.48,8600.0,20.5178,20.5178,20.5119,20.5178,8600.0
2007-10-08 11:55:00,34.47,34.5,34.47,34.49,16900.0,20.5119,20.5297,20.5119,20.5238,16900.0
2007-10-08 12:00:00,34.49,34.49,34.46,34.48,9200.0,20.5238,20.5238,20.5059,20.5178,9200.0
2007-10-08 12:05:00,34.48,34.51,34.48,34.49,14000.0,20.5178,20.5357,20.5178,20.5238,14000.0
2007-10-08 12:10:00,34.49,34.5,34.48,34.48,10700.0,20.5238,20.5297,20.5178,20.5178,10700.0
2007-10-08 12:15:00,34.48,34.54,34.47,34.54,22200.0,20.5178,20.5535,20.5119,20.5535,22200.0
2007-10-08 12:20:00,34.54,34.54,34.52,34.53,7900.0,20.5535,20.5535,20.5416,20.5476,7900.0
2007-10-08 12:25:00,34.53,34.54,34.51,34.51,6200.0,20.5476,20.5535,20.5357,20.5357,6200.0
2007-10-08 12:30:00,34.52,34.53,34.5,34.51,12500.0,20.5416,20.5476,20.5297,20.5357,12500.0
2007-10-08 12:35:00,34.51,34.53,34.5,34.52,15000.0,20.5357,20.5476,20.5297,20.5416,15000.0
2007-10-08 12:40:00,34.52,34.55,34.52,34.53,9800.0,20.5416,20.5595,20.5416,20.5476,9800.0
2007-10-08 12:45:00,34.53,34.55,34.52,34.54,7100.0,20.5476,20.5595,20.5416,20.5535,7100.0
2007-10-08 12:50:00,34.55,34.58,34.54,34.56,8500.0,20.5595,20.5773,20.5535,20.5654,8500.0
2007-10-08 12:55:00,34.57,34.59,34.55,34.58,11600.0,20.5714,20.5833,20.5595,20.5773,11600.0
2007-10-08 13:00:00,34.58,34.6,34.55,34.56,9400.0,20.5773,20.5892,20.5595,20.5654,9400.0
2007-10-08 13:05:00,34.58,34.59,34.55,34.57,5400.0,20.5773,20.5833,20.5595,20.5714,5400.0
2007-10-08 13:10:00,34.58,34.59,34.56,34.58,4200.0,20.5773,20.5833,20.5654,20.5773,4200.0
2007-10-08 13:15:00,34.6,34.61,34.57,34.59,9600.0,20.5892,20.5952,20.5714,20.5833,9600.0
2007-10-08 13:20:00,34.59,34.61,34.58,34.61,4300.0,20.5833,20.5952,20.5773,20.5952,4300.0
2007-10-08 13:25:00,34.6,34.64,34.6,34.6,10900.0,20.5892,20.613,20.5892,20.5892,10900.0
2007-10-08 13:30:00,34.6,34.65,34.6,34.63,6700.0,20.5892,20.619,20.5892,20.6071,6700.0
2007-10-08 13:35:00,34.64,34.66,34.64,34.64,5300.0,20.613,20.6249,20.613,20.613,5300.0
2007-10-08 13:40:00,34.64,34.67,34.61,34.62,14100.0,20.613,20.6309,20.5952,20.6011,14100.0
2007-10-08 13:45:00,34.65,34.65,34.62,34.64,6900.0,20.619,20.619,20.6011,20.613,6900.0
2007-10-08 13:50:00,34.64,34.65,34.6,34.61,7100.0,20.613,20.619,20.5892,20.5952,7100.0
2007-10-08 13:55:00,34.61,34.64,34.61,34.64,3300.0,20.5952,20.613,20.5952,20.613,3300.0
2007-10-08 14:00:00,34.64,34.64,34.61,34.62,12300.0,20.613,20.613,20.5952,20.6011,12300.0
2007-10-08 14:05:00,34.62,34.63,34.61,34.61,8200.0,20.6011,20.6071,20.5952,20.5952,8200.0
2007-10-08 14:10:00,34.62,34.63,34.61,34.63,4400.0,20.6011,20.6071,20.5952,20.6071,4400.0
2007-10-08 14:15:00,34.63,34.68,34.63,34.67,13300.0,20.6071,20.6368,20.6071,20.6309,13300.0
2007-10-08 14:20:00,34.68,34.69,34.66,34.67,6100.0,20.6368,20.6428,20.6249,20.6309,6100.0
2007-10-08 14:25:00,34.67,34.7,34.67,34.67,9600.0,20.6309,20.6487,20.6309,20.6309,9600.0
2007-10-08 14:30:00,34.68,34.71,34.67,34.71,5000.0,20.6368,20.6547,20.6309,20.6547,5000.0
2007-10-08 14:35:00,34.71,34.72,34.7,34.7,9000.0,20.6547,20.6606,20.6487,20.6487,9000.0
2007-10-08 14:40:00,34.71,34.71,34.66,34.67,8800.0,20.6547,20.6547,20.6249,20.6309,8800.0
2007-10-08 14:45:00,34.67,34.69,34.67,34.67,7300.0,20.6309,20.6428,20.6309,20.6309,7300.0
2007-10-08 14:50:00,34.68,34.69,34.65,34.65,5600.0,20.6368,20.6428,20.619,20.619,5600.0
2007-10-08 14:55:00,34.65,34.66,34.62,34.63,11000.0,20.619,20.6249,20.6011,20.6071,11000.0
2007-10-08 15:00:00,34.62,34.66,34.62,34.65,9300.0,20.6011,20.6249,20.6011,20.619,9300.0
2007-10-08 15:05:00,34.66,34.66,34.64,34.64,12400.0,20.6249,20.6249,20.613,20.613,12400.0
2007-10-08 15:10:00,34.64,34.68,34.63,34.67,10100.0,20.613,20.6368,20.6071,20.6309,10100.0
2007-10-08 15:15:00,34.67,34.7,34.67,34.69,11800.0,20.6309,20.6487,20.6309,20.6428,11800.0
2007-10-08 15:20:00,34.68,34.7,34.68,34.69,13500.0,20.6368,20.6487,20.6368,20.6428,13500.0
2007-10-08 15:25:00,34.69,34.71,34.68,34.7,10800.0,20.6428,20.6547,20.6368,20.6487,10800.0
2007-10-08 15:30:00,34.7,34.72,34.69,34.71,20500.0,20.6487,20.6606,20.6428,20.6547,20500.0
2007-10-08 15:35:00,34.69,34.73,34.69,34.71,19800.0,20.6428,20.6666,20.6428,20.6547,19800.0
2007-10-08 15:40:00,34.71,34.73,34.71,34.73,14700.0,20.6547,20.6666,20.6547,20.6666,14700.0
2007-10-08 15:45:00,34.73,34.76,34.73,34.74,17500.0,20.6666,20.6844,20.6666,20.6725,17500.0
2007-10-08 15:50:00,34.73,34.76,34.73,34.74,15500.0,20.6666,20.6844,20.6666,20.6725,15500.0
2007-10-08 15:55:00,34.74,34.77,34.7,34.75,38900.0,20.6725,20.6904,20.6487,20.6785,38900.0
2007-10-09 09:30:00,34.92,34.92,34.72,34.75,118400.0,20.7796,20.7796,20.6606,20.6785,118400.0
2007-10-09 09:35:00,34.72,34.88,34.61,34.61,29900.0,20.6606,20.7558,20.5952,20.5952,29900.0
2007-10-09 09:40:00,34.61,34.64,34.55,34.55,14000.0,20.5952,20.613,20.5595,20.5595,14000.0
2007-10-09 09:45:00,34.55,34.58,34.52,34.55,27600.0,20.5595,20.5773,20.5416,20.5595,27600.0
2007-10-09 09:50:00,34.55,34.59,34.52,34.57,10800.0,20.5595,20.5833,20.5416,20.5714,10800.0
2007-10-09 09:55:00,34.58,34.62,34.56,34.57,12800.0,20.5773,20.6011,20.5654,20.5714,12800.0
2007-10-09 10:00:00,34.59,34.6,34.53,34.57,22800.0,20.5833,20.5892,20.5476,20.5714,22800.0
2007-10-09 10:05:00,34.55,34.63,34.54,34.62,14800.0,20.5595,20.6071,20.5535,20.6011,14800.0
2007-10-09 10:10:00,34.63,34.74,34.63,34.74,22100.0,20.6071,20.6725,20.6071,20.6725,22100.0
2007-10-09 10:15:00,34.74,34.8,34.74,34.76,12500.0,20.6725,20.7082,20.6725,20.6844,12500.0
2007-10-09 10:20:00,34.76,34.8,34.75,34.78,13800.0,20.6844,20.7082,20.6785,20.6963,13800.0
2007-10-09 10:25:00,34.79,34.79,34.72,34.73,12300.0,20.7023,20.7023,20.6606,20.6666,12300.0
2007-10-09 10:30:00,34.76,34.87,34.74,34.87,16900.0,20.6844,20.7499,20.6725,20.7499,16900.0
2007-10-09 10:35:00,34.86,34.87,34.8,34.81,16200.0,20.7439,20.7499,20.7082,20.7142,16200.0
2007-10-09 10:40:00,34.82,34.88,34.8,34.88,21000.0,20.7201,20.7558,20.7082,20.7558,21000.0
2007-10-09 10:45:00,34.88,34.95,34.85,34.94,24400.0,20.7558,20.7975,20.738,20.7915,24400.0
2007-10-09 10:50:00,34.94,34.98,34.91,34.91,14600.0,20.7915,20.8153,20.7737,20.7737,14600.0
2007-10-09 10:55:00,34.91,34.91,34.81,34.83,10900.0,20.7737,20.7737,20.7142,20.7261,10900.0
2007-10-09 11:00:00,34.83,34.86,34.8,34.83,13300.0,20.7261,20.7439,20.7082,20.7261,13300.0
2007-10-09 11:05:00,34.83,34.87,34.81,34.82,16700.0,20.7261,20.7499,20.7142,20.7201,16700.0
2007-10-09 11:10:00,34.81,34.83,34.8,34.8,10200.0,20.7142,20.7261,20.7082,20.7082,10200.0
2007-10-09 11:15:00,34.8,34.82,34.78,34.78,11000.0,20.7082,20.7201,20.6963,20.6963,11000.0
2007-10-09 11:20:00,34.78,34.86,34.77,34.82,16900.0,20.6963,20.7439,20.6904,20.7201,16900.0
2007-10-09 11:25:00,34.82,34.83,34.8,34.81,7700.0,20.7201,20.7261,20.7082,20.7142,7700.0
2007-10-09 11:30:00,34.8,34.82,34.8,34.82,8800.0,20.7082,20.7201,20.7082,20.7201,8800.0
2007-10-09 11:35:00,34.83,34.83,34.77,34.78,14100.0,20.7261,20.7261,20.6904,20.6963,14100.0
2007-10-09 11:40:00,34.77,34.79,34.76,34.79,8200.0,20.6904,20.7023,20.6844,20.7023,8200.0
2007-10-09 11:45:00,34.78,34.78,34.72,34.72,11800.0,20.6963,20.6963,20.6606,20.6606,11800.0
2007-10-09 11:50:00,34.72,34.74,34.72,34.72,6400.0,20.6606,20.6725,20.6606,20.6606,6400.0
2007-10-09 11:55:00,34.74,34.76,34.71,34.75,20100.0,20.6725,20.6844,20.6547,20.6785,20100.0
2007-10-09 12:00:00,34.76,34.79,34.76,34.77,20800.0,20.6844,20.7023,20.6844,20.6904,20800.0
2007-10-09 12:05:00,34.77,34.78,34.76,34.76,7900.0,20.6904,20.6963,20.6844,20.6844,7900.0
2007-10-09 12:10:00,34.77,34.78,34.76,34.76,8100.0,20.6904,20.6963,20.6844,20.6844,8100.0
2007-10-09 12:15:00,34.76,34.77,34.75,34.76,7100.0,20.6844,20.6904,20.6785,20.6844,7100.0
2007-10-09 12:20:00,34.76,34.77,34.72,34.74,22900.0,20.6844,20.6904,20.6606,20.6725,22900.0
2007-10-09 12:25:00,34.72,34.74,34.71,34.71,7000.0,20.6606,20.6725,20.6547,20.6547,7000.0
2007-10-09 12:30:00,34.71,34.72,34.7,34.7,12800.0,20.6547,20.6606,20.6487,20.6487,12800.0
2007-10-09 12:35:00,34.71,34.72,34.71,34.71,7900.0,20.6547,20.6606,20.6547,20.6547,7900.0
2007-10-09 12:40:00,34.71,34.71,34.68,34.68,14100.0,20.6547,20.6547,20.6368,20.6368,14100.0
2007-10-09 12:45:00,34.69,34.71,34.68,34.7,13900.0,20.6428,20.6547,20.6368,20.6487,13900.0
2007-10-09 12:50:00,34.71,34.71,34.67,34.69,6800.0,20.6547,20.6547,20.6309,20.6428,6800.0
2007-10-09 12:55:00,34.7,34.73,34.69,34.72,11100.0,20.6487,20.6666,20.6428,20.6606,11100.0
2007-10-09 13:00:00,34.72,34.74,34.72,34.74,5400.0,20.6606,20.6725,20.6606,20.6725,5400.0
2007-10-09 13:05:00,34.74,34.74,34.72,34.74,10100.0,20.6725,20.6725,20.6606,20.6725,10100.0
2007-10-09 13:10:00,34.75,34.75,34.72,34.73,7700.0,20.6785,20.6785,20.6606,20.6666,7700.0
2007-10-09 13:15:00,34.73,34.74,34.69,34.71,19100.0,20.6666,20.6725,20.6428,20.6547,19100.0
2007-10-09 13:20:00,34.7,34.72,34.66,34.67,20800.0,20.6487,20.6606,20.6249,20.6309,20800.0
2007-10-09 13:25:00,34.67,34.68,34.63,34.63,10200.0,20.6309,20.6368,20.6071,20.6071,10200.0
2007-10-09 13:30:00,34.65,34.65,34.62,34.64,7500.0,20.619,20.619,20.6011,20.613,7500.0
2007-10-09 13:35:00,34.63,34.63,34.58,34.59,16900.0,20.6071,20.6071,20.5773,20.5833,16900.0
2007-10-09 13:40:00,34.6,34.61,34.54,34.57,12800.0,20.5892,20.5952,20.5535,20.5714,12800.0
2007-10-09 13:45:00,34.58,34.63,34.55,34.62,25000.0,20.5773,20.6071,20.5595,20.6011,25000.0
2007-10-09 13:50:00,34.62,34.62,34.59,34.62,9000.0,20.6011,20.6011,20.5833,20.6011,9000.0
2007-10-09 13:55:00,34.61,34.61,34.56,34.56,17000.0,20.5952,20.5952,20.5654,20.5654,17000.0
2007-10-09 14:00:00,34.56,34.61,34.52,34.6,26900.0,20.5654,20.5952,20.5416,20.5892,26900.0
2007-10-09 14:05:00,34.58,34.61,34.57,34.57,14000.0,20.5773,20.5952,20.5714,20.5714,14000.0
2007-10-09 14:10:00,34.58,34.59,34.54,34.56,12900.0,20.5773,20.5833,20.5535,20.5654,12900.0
2007-10-09 14:15:00,34.56,34.56,34.52,34.53,38500.0,20.5654,20.5654,20.5416,20.5476,38500.0
2007-10-09 14:20:00,34.53,34.58,34.52,34.54,13200.0,20.5476,20.5773,20.5416,20.5535,13200.0
2007-10-09 14:25:00,34.53,34.6,34.52,34.6,30000.0,20.5476,20.5892,20.5416,20.5892,30000.0
2007-10-09 14:30:00,34.6,34.63,34.58,34.62,32900.0,20.5892,20.6071,20.5773,20.6011,32900.0
2007-10-09 14:35:00,34.62,34.64,34.6,34.6,24900.0,20.6011,20.613,20.5892,20.5892,24900.0
2007-10-09 14:40:00,34.6,34.62,34.6,34.61,14100.0,20.5892,20.6011,20.5892,20.5952,14100.0
2007-10-09 14:45:00,34.6,34.65,34.59,34.63,26000.0,20.5892,20.619,20.5833,20.6071,26000.0
2007-10-09 14:50:00,34.62,34.66,34.62,34.65,29900.0,20.6011,20.6249,20.6011,20.619,29900.0
2007-10-09 14:55:00,34.64,34.65,34.61,34.62,24000.0,20.613,20.619,20.5952,20.6011,24000.0
2007-10-09 15:00:00,34.62,34.65,34.61,34.62,30300.0,20.6011,20.619,20.5952,20.6011,30300.0
2007-10-09 15:05:00,34.62,34.65,34.61,34.64,24000.0,20.6011,20.619,20.5952,20.613,24000.0
2007-10-09 15:10:00,34.65,34.67,34.64,34.65,38000.0,20.619,20.6309,20.613,20.619,38000.0
2007-10-09 15:15:00,34.65,34.69,34.64,34.66,44500.0,20.619,20.6428,20.613,20.6249,44500.0
2007-10-09 15:20:00,34.68,34.68,34.64,34.65,193100.0,20.6368,20.6368,20.613,20.619,193100.0
2007-10-09 15:25:00,34.64,34.65,34.61,34.62,26800.0,20.613,20.619,20.5952,20.6011,26800.0
2007-10-09 15:30:00,34.61,34.62,34.54,34.54,52100.0,20.5952,20.6011,20.5535,20.5535,52100.0
2007-10-09 15:35:00,34.55,34.58,34.53,34.57,51200.0,20.5595,20.5773,20.5476,20.5714,51200.0
2007-10-09 15:40:00,34.56,34.59,34.54,34.55,37700.0,20.5654,20.5833,20.5535,20.5595,37700.0
2007-10-09 15:45:00,34.55,34.55,34.52,34.52,36600.0,20.5595,20.5595,20.5416,20.5416,36600.0
2007-10-09 15:50:00,34.52,34.55,34.51,34.55,55200.0,20.5416,20.5595,20.5357,20.5595,55200.0
2007-10-09 15:55:00,34.54,34.58,34.54,34.55,83700.0,20.5535,20.5773,20.5535,20.5595,83700.0
2007-10-10 09:30:00,33.83,34.5,33.78,34.48,41000.0,20.131,20.5297,20.1013,20.5178,41000.0
2007-10-10 09:35:00,34.5,34.5,34.42,34.44,20400.0,20.5297,20.5297,20.4821,20.494,20400.0
2007-10-10 09:40:00,34.43,34.46,34.38,34.4,14600.0,20.4881,20.5059,20.4583,20.4702,14600.0
2007-10-10 09:45:00,34.41,34.49,34.41,34.47,13500.0,20.4762,20.5238,20.4762,20.5119,13500.0
2007-10-10 09:50:00,34.47,34.48,34.43,34.47,14100.0,20.5119,20.5178,20.4881,20.5119,14100.0
2007-10-10 09:55:00,34.46,34.49,34.46,34.47,6700.0,20.5059,20.5238,20.5059,20.5119,6700.0
2007-10-10 10:00:00,34.47,34.52,34.46,34.47,22800.0,20.5119,20.5416,20.5059,20.5119,22800.0
2007-10-10 10:05:00,34.48,34.52,34.48,34.51,12900.0,20.5178,20.5416,20.5178,20.5357,12900.0
2007-10-10 10:10:00,34.51,34.51,34.48,34.5,9300.0,20.5357,20.5357,20.5178,20.5297,9300.0
2007-10-10 10:15:00,34.48,34.51,34.47,34.47,7400.0,20.5178,20.5357,20.5119,20.5119,7400.0
2007-10-10 10:20:00,34.47,34.51,34.45,34.51,15700.0,20.5119,20.5357,20.5,20.5357,15700.0
2007-10-10 10:25:00,34.49,34.51,34.49,34.5,16700.0,20.5238,20.5357,20.5238,20.5297,16700.0
2007-10-10 10:30:00,34.5,34.52,34.46,34.46,15200.0,20.5297,20.5416,20.5059,20.5059,15200.0
2007-10-10 10:35:00,34.46,34.47,34.42,34.42,5400.0,20.5059,20.5119,20.4821,20.4821,5400.0
2007-10-10 10:40:00,34.42,34.43,34.35,34.37,6600.0,20.4821,20.4881,20.4405,20.4524,6600.0
2007-10-10 10:45:00,34.37,34.41,34.37,34.41,6100.0,20.4524,20.4762,20.4524,20.4762,6100.0
2007-10-10 10:50:00,34.41,34.42,34.39,34.39,6500.0,20.4762,20.4821,20.4643,20.4643,6500.0
2007-10-10 10:55:00,34.39,34.4,34.34,34.34,10100.0,20.4643,20.4702,20.4345,20.4345,10100.0
2007-10-10 11:00:00,34.36,34.37,34.24,34.35,52600.0,20.4464,20.4524,20.375,20.4405,52600.0
2007-10-10 11:05:00,34.35,34.39,34.24,34.31,62600.0,20.4405,20.4643,20.375,20.4166,62600.0
2007-10-10 11:10:00,34.3,34.39,34.29,34.38,11100.0,20.4107,20.4643,20.4047,20.4583,11100.0
2007-10-10 11:15:00,34.39,34.39,34.37,34.39,5600.0,20.4643,20.4643,20.4524,20.4643,5600.0
2007-10-10 11:20:00,34.4,34.46,34.39,34.43,17600.0,20.4702,20.5059,20.4643,20.4881,17600.0
2007-10-10 11:25:00,34.43,34.44,34.34,34.35,40900.0,20.4881,20.494,20.4345,20.4405,40900.0
2007-10-10 11:30:00,34.36,34.37,34.19,34.28,120900.0,20.4464,20.4524,20.3452,20.3988,120900.0
2007-10-10 11:35:00,34.28,34.35,34.27,34.35,12100.0,20.3988,20.4405,20.3928,20.4405,12100.0
2007-10-10 11:40:00,34.36,34.38,34.35,34.38,5400.0,20.4464,20.4583,20.4405,20.4583,5400.0
2007-10-10 11:45:00,34.38,34.39,34.34,34.34,19500.0,20.4583,20.4643,20.4345,20.4345,19500.0
2007-10-10 11:50:00,34.35,34.35,34.3,34.31,10600.0,20.4405,20.4405,20.4107,20.4166,10600.0
2007-10-10 11:55:00,34.32,34.35,34.32,34.32,9000.0,20.4226,20.4405,20.4226,20.4226,9000.0
2007-10-10 12:00:00,34.32,34.34,34.32,34.34,12300.0,20.4226,20.4345,20.4226,20.4345,12300.0
2007-10-10 12:05:00,34.34,34.34,34.32,34.34,15500.0,20.4345,20.4345,20.4226,20.4345,15500.0
2007-10-10 12:10:00,34.34,34.35,34.32,34.34,44400.0,20.4345,20.4405,20.4226,20.4345,44400.0
2007-10-10 12:15:00,34.35,34.35,34.33,34.34,9500.0,20.4405,20.4405,20.4286,20.4345,9500.0
2007-10-10 12:20:00,34.34,34.35,34.34,34.35,13600.0,20.4345,20.4405,20.4345,20.4405,13600.0
2007-10-10 12:25:00,34.34,34.35,34.34,34.35,4800.0,20.4345,20.4405,20.4345,20.4405,4800.0
2007-10-10 12:30:00,34.35,34.36,34.34,34.34,5300.0,20.4405,20.4464,20.4345,20.4345,5300.0
2007-10-10 12:35:00,34.34,34.36,34.34,34.34,10500.0,20.4345,20.4464,20.4345,20.4345,10500.0
2007-10-10 12:40:00,34.34,34.35,34.34,34.35,1500.0,20.4345,20.4405,20.4345,20.4405,1500.0
2007-10-10 12:45:00,34.35,34.35,34.29,34.3,12900.0,20.4405,20.4405,20.4047,20.4107,12900.0
2007-10-10 12:50:00,34.3,34.31,34.26,34.31,11900.0,20.4107,20.4166,20.3869,20.4166,11900.0
2007-10-10 12:55:00,34.3,34.31,34.29,34.3,11800.0,20.4107,20.4166,20.4047,20.4107,11800.0
2007-10-10 13:00:00,34.29,34.29,34.26,34.26,6900.0,20.4047,20.4047,20.3869,20.3869,6900.0
2007-10-10 13:05:00,34.26,34.28,34.25,34.27,7700.0,20.3869,20.3988,20.3809,20.3928,7700.0
2007-10-10 13:10:00,34.27,34.28,34.23,34.24,13900.0,20.3928,20.3988,20.369,20.375,13900.0
2007-10-10 13:15:00,34.24,34.26,34.23,34.23,8200.0,20.375,20.3869,20.369,20.369,8200.0
2007-10-10 13:20:00,34.24,34.25,34.22,34.25,13100.0,20.375,20.3809,20.3631,20.3809,13100.0
2007-10-10 13:25:00,34.23,34.23,34.19,34.19,8400.0,20.369,20.369,20.3452,20.3452,8400.0
2007-10-10 13:30:00,34.2,34.21,34.2,34.21,42400.0,20.3512,20.3571,20.3512,20.3571,42400.0
2007-10-10 13:35:00,34.21,34.24,34.2,34.24,30000.0,20.3571,20.375,20.3512,20.375,30000.0
2007-10-10 13:40:00,34.23,34.23,34.22,34.22,33200.0,20.369,20.369,20.3631,20.3631,33200.0
2007-10-10 13:45:00,34.22,34.23,34.21,34.21,12600.0,20.3631,20.369,20.3571,20.3571,12600.0
2007-10-10 13:50:00,34.21,34.22,34.18,34.2,21900.0,20.3571,20.3631,20.3393,20.3512,21900.0
2007-10-10 13:55:00,34.19,34.2,34.19,34.2,4700.0,20.3452,20.3512,20.3452,20.3512,4700.0
2007-10-10 14:00:00,34.2,34.2,34.19,34.19,10500.0,20.3512,20.3512,20.3452,20.3452,10500.0
2007-10-10 14:05:00,34.19,34.2,34.17,34.17,28300.0,20.3452,20.3512,20.3333,20.3333,28300.0
2007-10-10 14:10:00,34.16,34.16,34.15,34.16,11600.0,20.3274,20.3274,20.3214,20.3274,11600.0
2007-10-10 14:15:00,34.15,34.17,34.15,34.16,27900.0,20.3214,20.3333,20.3214,20.3274,27900.0
2007-10-10 14:20:00,34.18,34.18,34.13,34.14,15800.0,20.3393,20.3393,20.3095,20.3155,15800.0
2007-10-10 14:25:00,34.14,34.19,34.09,34.16,142500.0,20.3155,20.3452,20.2857,20.3274,142500.0
2007-10-10 14:30:00,34.17,34.17,34.15,34.16,13100.0,20.3333,20.3333,20.3214,20.3274,13100.0
2007-10-10 14:35:00,34.16,34.16,34.15,34.15,18000.0,20.3274,20.3274,20.3214,20.3214,18000.0
2007-10-10 14:40:00,34.15,34.17,34.11,34.15,56400.0,20.3214,20.3333,20.2976,20.3214,56400.0
2007-10-10 14:45:00,34.16,34.18,34.16,34.16,17700.0,20.3274,20.3393,20.3274,20.3274,17700.0
2007-10-10 14:50:00,34.17,34.19,34.16,34.16,26700.0,20.3333,20.3452,20.3274,20.3274,26700.0
2007-10-10 14:55:00,34.17,34.17,34.12,34.14,36700.0,20.3333,20.3333,20.3036,20.3155,36700.0
2007-10-10 15:00:00,34.13,34.19,34.13,34.19,73800.0,20.3095,20.3452,20.3095,20.3452,73800.0
2007-10-10 15:05:00,34.18,34.22,34.17,34.18,28200.0,20.3393,20.3631,20.3333,20.3393,28200.0
2007-10-10 15:10:00,34.18,34.19,34.17,34.18,62500.0,20.3393,20.3452,20.3333,20.3393,62500.0
2007-10-10 15:15:00,34.18,34.2,34.18,34.19,25300.0,20.3393,20.3512,20.3393,20.3452,25300.0
2007-10-10 15:20:00,34.19,34.21,34.18,34.21,53800.0,20.3452,20.3571,20.3393,20.3571,53800.0
2007-10-10 15:25:00,34.2,34.21,34.2,34.2,10600.0,20.3512,20.3571,20.3512,20.3512,10600.0
2007-10-10 15:30:00,34.2,34.21,34.2,34.21,27600.0,20.3512,20.3571,20.3512,20.3571,27600.0
2007-10-10 15:35:00,34.21,34.21,34.1,34.11,58700.0,20.3571,20.3571,20.2917,20.2976,58700.0
2007-10-10 15:40:00,34.11,34.13,34.07,34.13,51100.0,20.2976,20.3095,20.2738,20.3095,51100.0
2007-10-10 15:45:00,34.13,34.15,34.13,34.13,60400.0,20.3095,20.3214,20.3095,20.3095,60400.0
2007-10-10 15:50:00,34.14,34.14,34.08,34.11,92000.0,20.3155,20.3155,20.2798,20.2976,92000.0
2007-10-10 15:55:00,34.11,34.17,34.08,34.16,88500.0,20.2976,20.3333,20.2798,20.3274,88500.0
2007-10-11 09:30:00,34.41,34.5,34.3,34.31,47500.0,20.4762,20.5297,20.4107,20.4166,47500.0
2007-10-11 09:35:00,34.31,34.4,34.31,34.38,83500.0,20.4166,20.4702,20.4166,20.4583,83500.0
2007-10-11 09:40:00,34.38,34.41,34.37,34.41,72800.0,20.4583,20.4762,20.4524,20.4762,72800.0
2007-10-11 09:45:00,34.41,34.41,34.37,34.38,74800.0,20.4762,20.4762,20.4524,20.4583,74800.0
2007-10-11 09:50:00,34.38,34.39,34.18,34.21,68400.0,20.4583,20.4643,20.3393,20.3571,68400.0
2007-10-11 09:55:00,34.22,34.26,34.15,34.22,44400.0,20.3631,20.3869,20.3214,20.3631,44400.0
2007-10-11 10:00:00,34.22,34.27,34.13,34.14,52400.0,20.3631,20.3928,20.3095,20.3155,52400.0
2007-10-11 10:05:00,34.14,34.17,34.13,34.13,31600.0,20.3155,20.3333,20.3095,20.3095,31600.0
2007-10-11 10:10:00,34.13,34.15,34.12,34.14,20100.0,20.3095,20.3214,20.3036,20.3155,20100.0
2007-10-11 10:15:00,34.14,34.21,34.13,34.19,53600.0,20.3155,20.3571,20.3095,20.3452,53600.0
2007-10-11 10:20:00,34.19,34.28,34.19,34.27,39800.0,20.3452,20.3988,20.3452,20.3928,39800.0
2007-10-11 10:25:00,34.28,34.33,34.27,34.29,63100.0,20.3988,20.4286,20.3928,20.4047,63100.0
2007-10-11 10:30:00,34.29,34.31,34.25,34.26,37600.0,20.4047,20.4166,20.3809,20.3869,37600.0
2007-10-11 10:35:00,34.26,34.28,34.22,34.22,20100.0,20.3869,20.3988,20.3631,20.3631,20100.0
2007-10-11 10:40:00,34.22,34.25,34.22,34.25,23500.0,20.3631,20.3809,20.3631,20.3809,23500.0
2007-10-11 10:45:00,34.25,34.26,34.21,34.22,33900.0,20.3809,20.3869,20.3571,20.3631,33900.0
2007-10-11 10:50:00,34.22,34.22,34.18,34.18,16600.0,20.3631,20.3631,20.3393,20.3393,16600.0
2007-10-11 10:55:00,34.17,34.19,34.16,34.17,24100.0,20.3333,20.3452,20.3274,20.3333,24100.0
2007-10-11 11:00:00,34.16,34.17,34.12,34.12,27600.0,20.3274,20.3333,20.3036,20.3036,27600.0
2007-10-11 11:05:00,34.12,34.13,34.12,34.12,11100.0,20.3036,20.3095,20.3036,20.3036,11100.0
2007-10-11 11:10:00,34.13,34.13,34.04,34.04,22600.0,20.3095,20.3095,20.256,20.256,22600.0
2007-10-11 11:15:00,34.05,34.09,34.04,34.05,16900.0,20.2619,20.2857,20.256,20.2619,16900.0
2007-10-11 11:20:00,34.06,34.06,34.02,34.03,18300.0,20.2679,20.2679,20.2441,20.25,18300.0
2007-10-11 11:25:00,34.03,34.06,34.01,34.05,26300.0,20.25,20.2679,20.2381,20.2619,26300.0
2007-10-11 11:30:00,34.05,34.07,34.03,34.07,14000.0,20.2619,20.2738,20.25,20.2738,14000.0
2007-10-11 11:35:00,34.07,34.15,34.07,34.15,25000.0,20.2738,20.3214,20.2738,20.3214,25000.0
2007-10-11 11:40:00,34.14,34.19,34.14,34.17,28600.0,20.3155,20.3452,20.3155,20.3333,28600.0
2007-10-11 11:45:00,34.16,34.2,34.16,34.19,11100.0,20.3274,20.3512,20.3274,20.3452,11100.0
2007-10-11 11:50:00,34.19,34.19,34.18,34.18,8000.0,20.3452,20.3452,20.3393,20.3393,8000.0
2007-10-11 11:55:00,34.18,34.19,34.12,34.12,16300.0,20.3393,20.3452,20.3036,20.3036,16300.0
2007-10-11 12:00:00,34.12,34.16,34.11,34.11,22800.0,20.3036,20.3274,20.2976,20.2976,22800.0
2007-10-11 12:05:00,34.1,34.1,34.07,34.09,11400.0,20.2917,20.2917,20.2738,20.2857,11400.0
2007-10-11 12:10:00,34.1,34.1,34.06,34.07,15700.0,20.2917,20.2917,20.2679,20.2738,15700.0
2007-10-11 12:15:00,34.08,34.1,34.07,34.1,10600.0,20.2798,20.2917,20.2738,20.2917,10600.0
2007-10-11 12:20:00,34.1,34.1,34.07,34.09,7700.0,20.2917,20.2917,20.2738,20.2857,7700.0
2007-10-11 12:25:00,34.09,34.12,34.08,34.12,8500.0,20.2857,20.3036,20.2798,20.3036,8500.0
2007-10-11 12:30:00,34.12,34.16,34.12,34.16,26100.0,20.3036,20.3274,20.3036,20.3274,26100.0
2007-10-11 12:35:00,34.15,34.15,34.14,34.15,11000.0,20.3214,20.3214,20.3155,20.3214,11000.0
2007-10-11 12:40:00,34.14,34.16,34.13,34.13,51200.0,20.3155,20.3274,20.3095,20.3095,51200.0
2007-10-11 12:45:00,34.13,34.15,34.13,34.14,3400.0,20.3095,20.3214,20.3095,20.3155,3400.0
2007-10-11 12:50:00,34.15,34.15,34.13,34.14,9800.0,20.3214,20.3214,20.3095,20.3155,9800.0
2007-10-11 12:55:00,34.14,34.15,34.14,34.15,14000.0,20.3155,20.3214,20.3155,20.3214,14000.0
2007-10-11 13:00:00,34.14,34.15,34.13,34.13,18200.0,20.3155,20.3214,20.3095,20.3095,18200.0
2007-10-11 13:05:00,34.13,34.15,34.13,34.15,11100.0,20.3095,20.3214,20.3095,20.3214,11100.0
2007-10-11 13:10:00,34.14,34.17,34.14,34.15,43800.0,20.3155,20.3333,20.3155,20.3214,43800.0
2007-10-11 13:15:00,34.16,34.16,34.1,34.1,24000.0,20.3274,20.3274,20.2917,20.2917,24000.0
2007-10-11 13:20:00,34.1,34.1,34.09,34.1,7300.0,20.2917,20.2917,20.2857,20.2917,7300.0
2007-10-11 13:25:00,34.1,34.11,34.09,34.11,7900.0,20.2917,20.2976,20.2857,20.2976,7900.0
2007-10-11 13:30:00,34.11,34.13,34.09,34.1,15700.0,20.2976,20.3095,20.2857,20.2917,15700.0
2007-10-11 13:35:00,34.1,34.15,34.1,34.14,8100.0,20.2917,20.3214,20.2917,20.3155,8100.0
2007-10-11 13:40:00,34.14,34.15,34.13,34.13,14100.0,20.3155,20.3214,20.3095,20.3095,14100.0
2007-10-11 13:45:00,34.13,34.15,34.12,34.13,17900.0,20.3095,20.3214,20.3036,20.3095,17900.0
2007-10-11 13:50:00,34.14,34.15,34.11,34.11,16600.0,20.3155,20.3214,20.2976,20.2976,16600.0
2007-10-11 13:55:00,34.12,34.14,34.11,34.13,9600.0,20.3036,20.3155,20.2976,20.3095,9600.0
2007-10-11 14:00:00,34.13,34.14,34.12,34.13,14700.0,20.3095,20.3155,20.3036,20.3095,14700.0
2007-10-11 14:05:00,34.13,34.13,34.09,34.12,14300.0,20.3095,20.3095,20.2857,20.3036,14300.0
2007-10-11 14:10:00,34.12,34.12,34.07,34.08,19400.0,20.3036,20.3036,20.2738,20.2798,19400.0
2007-10-11 14:15:00,34.09,34.09,34.05,34.06,23700.0,20.2857,20.2857,20.2619,20.2679,23700.0
2007-10-11 14:20:00,34.05,34.1,34.04,34.06,28100.0,20.2619,20.2917,20.256,20.2679,28100.0
2007-10-11 14:25:00,34.05,34.08,34.04,34.05,22700.0,20.2619,20.2798,20.256,20.2619,22700.0
2007-10-11 14:30:00,34.05,34.11,34.03,34.11,74500.0,20.2619,20.2976,20.25,20.2976,74500.0
2007-10-11 14:35:00,34.11,34.12,34.06,34.08,40300.0,20.2976,20.3036,20.2679,20.2798,40300.0
2007-10-11 14:40:00,34.08,34.1,34.05,34.1,52700.0,20.2798,20.2917,20.2619,20.2917,52700.0
2007-10-11 14:45:00,34.1,34.11,34.03,34.04,57100.0,20.2917,20.2976,20.25,20.256,57100.0
2007-10-11 14:50:00,34.04,34.05,33.92,33.97,63500.0,20.256,20.2619,20.1846,20.2143,63500.0
2007-10-11 14:55:00,33.98,34.01,33.93,33.99,59500.0,20.2203,20.2381,20.1905,20.2262,59500.0
2007-10-11 15:00:00,34.01,34.04,33.96,33.96,62800.0,20.2381,20.256,20.2084,20.2084,62800.0
2007-10-11 15:05:00,33.96,34.01,33.93,34.0,85100.0,20.2084,20.2381,20.1905,20.2322,85100.0
2007-10-11 15:10:00,34.0,34.06,33.97,33.99,80400.0,20.2322,20.2679,20.2143,20.2262,80400.0
2007-10-11 15:15:00,33.99,34.0,33.93,33.95,44200.0,20.2262,20.2322,20.1905,20.2024,44200.0
2007-10-11 15:20:00,33.94,34.02,33.93,33.98,37900.0,20.1965,20.2441,20.1905,20.2203,37900.0
2007-10-11 15:25:00,33.97,34.02,33.92,33.96,46100.0,20.2143,20.2441,20.1846,20.2084,46100.0
2007-10-11 15:30:00,33.96,33.96,33.92,33.95,45900.0,20.2084,20.2084,20.1846,20.2024,45900.0
2007-10-11 15:35:00,33.94,33.96,33.91,33.92,36900.0,20.1965,20.2084,20.1786,20.1846,36900.0
2007-10-11 15:40:00,33.93,33.98,33.92,33.94,31000.0,20.1905,20.2203,20.1846,20.1965,31000.0
2007-10-11 15:45:00,33.95,33.97,33.93,33.96,50300.0,20.2024,20.2143,20.1905,20.2084,50300.0
2007-10-11 15:50:00,33.95,33.96,33.9,33.94,28700.0,20.2024,20.2084,20.1727,20.1965,28700.0
2007-10-11 15:55:00,33.94,34.0,33.94,33.95,28800.0,20.1965,20.2322,20.1965,20.2024,28800.0
2007-10-12 09:30:00,33.91,33.91,33.86,33.86,1000.0,20.1786,20.1786,20.1489,20.1489,1000.0
2007-10-12 09:35:00,33.9,34.14,33.86,34.0,58000.0,20.1727,20.3155,20.1489,20.2322,58000.0
2007-10-12 09:40:00,34.03,34.04,33.96,33.99,10900.0,20.25,20.256,20.2084,20.2262,10900.0
2007-10-12 09:45:00,33.99,34.01,33.96,34.0,11900.0,20.2262,20.2381,20.2084,20.2322,11900.0
2007-10-12 09:50:00,33.99,34.0,33.95,33.97,11100.0,20.2262,20.2322,20.2024,20.2143,11100.0
2007-10-12 09:55:00,33.97,33.99,33.91,33.92,23200.0,20.2143,20.2262,20.1786,20.1846,23200.0
2007-10-12 10:00:00,33.93,34.0,33.92,33.97,14300.0,20.1905,20.2322,20.1846,20.2143,14300.0
2007-10-12 10:05:00,33.97,34.01,33.97,34.01,27600.0,20.2143,20.2381,20.2143,20.2381,27600.0
2007-10-12 10:10:00,34.01,34.01,33.97,33.98,14300.0,20.2381,20.2381,20.2143,20.2203,14300.0
2007-10-12 10:15:00,33.97,34.0,33.97,33.98,6300.0,20.2143,20.2322,20.2143,20.2203,6300.0
2007-10-12 10:20:00,33.99,34.0,33.98,34.0,4000.0,20.2262,20.2322,20.2203,20.2322,4000.0
2007-10-12 10:25:00,33.99,33.99,33.97,33.99,6800.0,20.2262,20.2262,20.2143,20.2262,6800.0
2007-10-12 10:30:00,33.99,34.0,33.98,33.99,14200.0,20.2262,20.2322,20.2203,20.2262,14200.0
2007-10-12 10:35:00,34.0,34.0,33.99,34.0,13800.0,20.2322,20.2322,20.2262,20.2322,13800.0
2007-10-12 10:40:00,34.0,34.01,33.99,33.99,28500.0,20.2322,20.2381,20.2262,20.2262,28500.0
2007-10-12 10:45:00,33.99,33.99,33.96,33.96,9600.0,20.2262,20.2262,20.2084,20.2084,9600.0
2007-10-12 10:50:00,33.97,34.02,33.97,34.0,12200.0,20.2143,20.2441,20.2143,20.2322,12200.0
2007-10-12 10:55:00,34.0,34.01,33.99,34.01,35400.0,20.2322,20.2381,20.2262,20.2381,35400.0
2007-10-12 11:00:00,34.01,34.03,33.99,34.01,18400.0,20.2381,20.25,20.2262,20.2381,18400.0
2007-10-12 11:05:00,34.02,34.02,34.01,34.02,8500.0,20.2441,20.2441,20.2381,20.2441,8500.0
2007-10-12 11:10:00,34.01,34.02,34.0,34.01,13100.0,20.2381,20.2441,20.2322,20.2381,13100.0
2007-10-12 11:15:00,34.01,34.02,33.99,34.0,9200.0,20.2381,20.2441,20.2262,20.2322,9200.0
2007-10-12 11:20:00,34.01,34.01,33.96,33.98,8300.0,20.2381,20.2381,20.2084,20.2203,8300.0
2007-10-12 11:25:00,34.0,34.03,33.99,34.02,5900.0,20.2322,20.25,20.2262,20.2441,5900.0
2007-10-12 11:30:00,34.02,34.03,34.01,34.02,13100.0,20.2441,20.25,20.2381,20.2441,13100.0
2007-10-12 11:35:00,34.02,34.03,34.01,34.03,6700.0,20.2441,20.25,20.2381,20.25,6700.0
2007-10-12 11:40:00,34.02,34.03,34.01,34.02,3900.0,20.2441,20.25,20.2381,20.2441,3900.0
2007-10-12 11:45:00,34.02,34.02,34.01,34.01,8700.0,20.2441,20.2441,20.2381,20.2381,8700.0
2007-10-12 11:50:00,34.01,34.01,33.97,34.0,9500.0,20.2381,20.2381,20.2143,20.2322,9500.0
2007-10-12 11:55:00,34.0,34.01,33.98,33.99,8900.0,20.2322,20.2381,20.2203,20.2262,8900.0
2007-10-12 12:00:00,33.99,33.99,33.98,33.98,5000.0,20.2262,20.2262,20.2203,20.2203,5000.0
2007-10-12 12:05:00,33.99,34.01,33.99,33.99,36100.0,20.2262,20.2381,20.2262,20.2262,36100.0
2007-10-12 12:10:00,34.0,34.01,33.99,34.0,13500.0,20.2322,20.2381,20.2262,20.2322,13500.0
2007-10-12 12:15:00,34.0,34.0,33.99,34.0,6300.0,20.2322,20.2322,20.2262,20.2322,6300.0
2007-10-12 12:20:00,33.99,34.01,33.99,34.0,12000.0,20.2262,20.2381,20.2262,20.2322,12000.0
2007-10-12 12:25:00,34.01,34.01,34.0,34.01,11100.0,20.2381,20.2381,20.2322,20.2381,11100.0
2007-10-12 12:30:00,34.01,34.01,33.93,33.93,29100.0,20.2381,20.2381,20.1905,20.1905,29100.0
2007-10-12 12:35:00,33.94,33.96,33.91,33.91,11900.0,20.1965,20.2084,20.1786,20.1786,11900.0
2007-10-12 12:40:00,33.91,33.96,33.91,33.94,12100.0,20.1786,20.2084,20.1786,20.1965,12100.0
2007-10-12 12:45:00,33.95,34.01,33.94,34.01,10200.0,20.2024,20.2381,20.1965,20.2381,10200.0
2007-10-12 12:50:00,34.0,34.02,33.99,34.01,21300.0,20.2322,20.2441,20.2262,20.2381,21300.0
2007-10-12 12:55:00,34.0,34.01,33.96,33.97,33700.0,20.2322,20.2381,20.2084,20.2143,33700.0
2007-10-12 13:00:00,33.98,33.99,33.97,33.97,1200.0,20.2203,20.2262,20.2143,20.2143,1200.0
2007-10-12 13:05:00,33.99,34.0,33.97,34.0,4800.0,20.2262,20.2322,20.2143,20.2322,4800.0
2007-10-12 13:10:00,33.99,33.99,33.95,33.98,9400.0,20.2262,20.2262,20.2024,20.2203,9400.0
2007-10-12 13:15:00,33.97,33.99,33.97,33.99,3000.0,20.2143,20.2262,20.2143,20.2262,3000.0
2007-10-12 13:20:00,33.98,34.0,33.97,33.99,8700.0,20.2203,20.2322,20.2143,20.2262,8700.0
2007-10-12 13:25:00,33.99,34.0,33.97,33.99,10100.0,20.2262,20.2322,20.2143,20.2262,10100.0
2007-10-12 13:30:00,33.99,33.99,33.98,33.99,9400.0,20.2262,20.2262,20.2203,20.2262,9400.0
2007-10-12 13:35:00,33.99,34.0,33.98,33.99,9200.0,20.2262,20.2322,20.2203,20.2262,9200.0
2007-10-12 13:40:00,33.99,34.0,33.99,34.0,11100.0,20.2262,20.2322,20.2262,20.2322,11100.0
2007-10-12 13:45:00,34.0,34.01,33.99,34.0,33400.0,20.2322,20.2381,20.2262,20.2322,33400.0
2007-10-12 13:50:00,34.01,34.01,33.97,33.98,10800.0,20.2381,20.2381,20.2143,20.2203,10800.0
2007-10-12 13:55:00,33.98,33.99,33.97,33.97,5300.0,20.2203,20.2262,20.2143,20.2143,5300.0
2007-10-12 14:00:00,33.98,34.0,33.97,34.0,14400.0,20.2203,20.2322,20.2143,20.2322,14400.0
2007-10-12 14:05:00,33.99,34.0,33.98,33.99,83600.0,20.2262,20.2322,20.2203,20.2262,83600.0
2007-10-12 14:10:00,33.99,33.99,33.98,33.98,6800.0,20.2262,20.2262,20.2203,20.2203,6800.0
2007-10-12 14:15:00,33.97,33.99,33.95,33.97,9900.0,20.2143,20.2262,20.2024,20.2143,9900.0
2007-10-12 14:20:00,33.98,33.98,33.96,33.97,3700.0,20.2203,20.2203,20.2084,20.2143,3700.0
2007-10-12 14:25:00,33.96,33.98,33.96,33.97,7400.0,20.2084,20.2203,20.2084,20.2143,7400.0
2007-10-12 14:30:00,33.97,34.01,33.96,34.01,21600.0,20.2143,20.2381,20.2084,20.2381,21600.0
2007-10-12 14:35:00,34.01,34.02,34.0,34.01,56600.0,20.2381,20.2441,20.2322,20.2381,56600.0
2007-10-12 14:40:00,34.01,34.02,33.99,34.02,38200.0,20.2381,20.2441,20.2262,20.2441,38200.0
2007-10-12 14:45:00,34.01,34.01,33.98,34.0,25000.0,20.2381,20.2381,20.2203,20.2322,25000.0
2007-10-12 14:50:00,34.0,34.02,33.99,34.01,8300.0,20.2322,20.2441,20.2262,20.2381,8300.0
2007-10-12 14:55:00,34.01,34.01,33.99,33.99,11100.0,20.2381,20.2381,20.2262,20.2262,11100.0
2007-10-12 15:00:00,33.99,34.0,33.96,33.96,16100.0,20.2262,20.2322,20.2084,20.2084,16100.0
2007-10-12 15:05:00,33.97,34.01,33.97,33.99,30500.0,20.2143,20.2381,20.2143,20.2262,30500.0
2007-10-12 15:10:00,34.0,34.0,33.99,33.99,15100.0,20.2322,20.2322,20.2262,20.2262,15100.0
2007-10-12 15:15:00,34.0,34.0,33.98,33.99,14400.0,20.2322,20.2322,20.2203,20.2262,14400.0
2007-10-12 15:20:00,33.99,34.02,33.98,34.01,60600.0,20.2262,20.2441,20.2203,20.2381,60600.0
2007-10-12 15:25:00,34.0,34.0,33.98,33.99,21300.0,20.2322,20.2322,20.2203,20.2262,21300.0
2007-10-12 15:30:00,33.99,34.01,33.98,34.0,25600.0,20.2262,20.2381,20.2203,20.2322,25600.0
2007-10-12 15:35:00,34.01,34.02,34.0,34.02,28600.0,20.2381,20.2441,20.2322,20.2441,28600.0
2007-10-12 15:40:00,34.02,34.04,34.01,34.01,61000.0,20.2441,20.256,20.2381,20.2381,61000.0
2007-10-12 15:45:00,34.01,34.01,33.99,34.0,38800.0,20.2381,20.2381,20.2262,20.2322,38800.0
2007-10-12 15:50:00,34.0,34.01,33.99,34.0,42500.0,20.2322,20.2381,20.2262,20.2322,42500.0
2007-10-12 15:55:00,34.0,34.05,33.99,34.05,76600.0,20.2322,20.2619,20.2262,20.2619,76600.0
2007-10-15 09:30:00,34.27,34.46,34.22,34.46,53500.0,20.3928,20.5059,20.3631,20.5059,53500.0
2007-10-15 09:35:00,34.45,34.47,34.22,34.25,130500.0,20.5,20.5119,20.3631,20.3809,130500.0
2007-10-15 09:40:00,34.24,34.25,34.19,34.2,99800.0,20.375,20.3809,20.3452,20.3512,99800.0
2007-10-15 09:45:00,34.2,34.22,34.17,34.22,19300.0,20.3512,20.3631,20.3333,20.3631,19300.0
2007-10-15 09:50:00,34.2,34.21,34.15,34.16,42400.0,20.3512,20.3571,20.3214,20.3274,42400.0
2007-10-15 09:55:00,34.16,34.29,34.15,34.19,70400.0,20.3274,20.4047,20.3214,20.3452,70400.0
2007-10-15 10:00:00,34.22,34.22,34.15,34.2,17900.0,20.3631,20.3631,20.3214,20.3512,17900.0
2007-10-15 10:05:00,34.2,34.21,34.2,34.21,21200.0,20.3512,20.3571,20.3512,20.3571,21200.0
2007-10-15 10:10:00,34.2,34.21,34.2,34.2,92600.0,20.3512,20.3571,20.3512,20.3512,92600.0
2007-10-15 10:15:00,34.2,34.21,34.2,34.2,43300.0,20.3512,20.3571,20.3512,20.3512,43300.0
2007-10-15 10:20:00,34.2,34.21,34.2,34.2,27400.0,20.3512,20.3571,20.3512,20.3512,27400.0
2007-10-15 10:25:00,34.2,34.22,34.2,34.2,33100.0,20.3512,20.3631,20.3512,20.3512,33100.0
2007-10-15 10:30:00,34.2,34.21,34.18,34.21,21900.0,20.3512,20.3571,20.3393,20.3571,21900.0
2007-10-15 10:35:00,34.21,34.23,34.18,34.19,50200.0,20.3571,20.369,20.3393,20.3452,50200.0
2007-10-15 10:40:00,34.19,34.19,34.17,34.17,11900.0,20.3452,20.3452,20.3333,20.3333,11900.0
2007-10-15 10:45:00,34.17,34.18,34.1,34.1,19000.0,20.3333,20.3393,20.2917,20.2917,19000.0
2007-10-15 10:50:00,34.09,34.16,34.08,34.15,32500.0,20.2857,20.3274,20.2798,20.3214,32500.0
2007-10-15 10:55:00,34.14,34.2,34.14,34.2,21800.0,20.3155,20.3512,20.3155,20.3512,21800.0
2007-10-15 11:00:00,34.18,34.2,34.18,34.19,17500.0,20.3393,20.3512,20.3393,20.3452,17500.0
2007-10-15 11:05:00,34.19,34.22,34.16,34.21,96000.0,20.3452,20.3631,20.3274,20.3571,96000.0
2007-10-15 11:10:00,34.21,34.23,34.16,34.18,63600.0,20.3571,20.369,20.3274,20.3393,63600.0
2007-10-15 11:15:00,34.18,34.19,34.16,34.18,14100.0,20.3393,20.3452,20.3274,20.3393,14100.0
2007-10-15 11:20:00,34.17,34.17,34.13,34.17,34800.0,20.3333,20.3333,20.3095,20.3333,34800.0
2007-10-15 11:25:00,34.18,34.21,34.17,34.19,17600.0,20.3393,20.3571,20.3333,20.3452,17600.0
2007-10-15 11:30:00,34.18,34.19,34.12,34.13,28300.0,20.3393,20.3452,20.3036,20.3095,28300.0
2007-10-15 11:35:00,34.12,34.16,34.08,34.15,22300.0,20.3036,20.3274,20.2798,20.3214,22300.0
2007-10-15 11:40:00,34.15,34.15,34.11,34.11,7800.0,20.3214,20.3214,20.2976,20.2976,7800.0
2007-10-15 11:45:00,34.11,34.12,34.09,34.09,12500.0,20.2976,20.3036,20.2857,20.2857,12500.0
2007-10-15 11:50:00,34.09,34.1,34.07,34.08,12300.0,20.2857,20.2917,20.2738,20.2798,12300.0
2007-10-15 11:55:00,34.08,34.09,34.05,34.08,20400.0,20.2798,20.2857,20.2619,20.2798,20400.0
2007-10-15 12:00:00,34.06,34.06,34.05,34.05,21500.0,20.2679,20.2679,20.2619,20.2619,21500.0
2007-10-15 12:05:00,34.06,34.08,34.06,34.07,13200.0,20.2679,20.2798,20.2679,20.2738,13200.0
2007-10-15 12:10:00,34.07,34.1,34.06,34.1,17800.0,20.2738,20.2917,20.2679,20.2917,17800.0
2007-10-15 12:15:00,34.1,34.1,34.08,34.1,187200.0,20.2917,20.2917,20.2798,20.2917,187200.0
2007-10-15 12:20:00,34.1,34.1,34.08,34.1,26200.0,20.2917,20.2917,20.2798,20.2917,26200.0
2007-10-15 12:25:00,34.09,34.1,34.08,34.08,15000.0,20.2857,20.2917,20.2798,20.2798,15000.0
2007-10-15 12:30:00,34.08,34.08,34.03,34.06,16900.0,20.2798,20.2798,20.25,20.2679,16900.0
2007-10-15 12:35:00,34.06,34.07,34.06,34.06,6100.0,20.2679,20.2738,20.2679,20.2679,6100.0
2007-10-15 12:40:00,34.06,34.07,34.03,34.06,36900.0,20.2679,20.2738,20.25,20.2679,36900.0
2007-10-15 12:45:00,34.05,34.06,34.03,34.03,16800.0,20.2619,20.2679,20.25,20.25,16800.0
2007-10-15 12:50:00,34.03,34.06,34.02,34.03,11000.0,20.25,20.2679,20.2441,20.25,11000.0
2007-10-15 12:55:00,34.02,34.03,34.01,34.01,8700.0,20.2441,20.25,20.2381,20.2381,8700.0
2007-10-15 13:00:00,34.01,34.02,34.0,34.01,13700.0,20.2381,20.2441,20.2322,20.2381,13700.0
2007-10-15 13:05:00,34.0,34.01,34.0,34.0,41000.0,20.2322,20.2381,20.2322,20.2322,41000.0
2007-10-15 13:10:00,34.01,34.04,34.0,34.02,22300.0,20.2381,20.256,20.2322,20.2441,22300.0
2007-10-15 13:15:00,34.01,34.06,34.01,34.05,38000.0,20.2381,20.2679,20.2381,20.2619,38000.0
2007-10-15 13:20:00,34.05,34.06,34.02,34.03,13200.0,20.2619,20.2679,20.2441,20.25,13200.0
2007-10-15 13:25:00,34.02,34.03,34.01,34.02,9800.0,20.2441,20.25,20.2381,20.2441,9800.0
2007-10-15 13:30:00,34.02,34.03,34.01,34.01,15200.0,20.2441,20.25,20.2381,20.2381,15200.0
2007-10-15 13:35:00,34.01,34.02,34.0,34.0,12300.0,20.2381,20.2441,20.2322,20.2322,12300.0
2007-10-15 13:40:00,34.0,34.01,34.0,34.01,12500.0,20.2322,20.2381,20.2322,20.2381,12500.0
2007-10-15 13:45:00,34.0,34.01,33.99,34.0,28100.0,20.2322,20.2381,20.2262,20.2322,28100.0
2007-10-15 13:50:00,34.01,34.02,34.0,34.0,13000.0,20.2381,20.2441,20.2322,20.2322,13000.0
2007-10-15 13:55:00,34.0,34.02,34.0,34.01,8800.0,20.2322,20.2441,20.2322,20.2381,8800.0
2007-10-15 14:00:00,34.01,34.02,34.0,34.0,16400.0,20.2381,20.2441,20.2322,20.2322,16400.0
2007-10-15 14:05:00,34.0,34.01,33.94,33.94,46900.0,20.2322,20.2381,20.1965,20.1965,46900.0
2007-10-15 14:10:00,33.95,33.95,33.88,33.89,57300.0,20.2024,20.2024,20.1608,20.1667,57300.0
2007-10-15 14:15:00,33.89,33.98,33.88,33.94,29700.0,20.1667,20.2203,20.1608,20.1965,29700.0
2007-10-15 14:20:00,33.93,33.93,33.89,33.9,16300.0,20.1905,20.1905,20.1667,20.1727,16300.0
2007-10-15 14:25:00,33.9,33.94,33.9,33.91,21300.0,20.1727,20.1965,20.1727,20.1786,21300.0
2007-10-15 14:30:00,33.91,33.93,33.88,33.9,22400.0,20.1786,20.1905,20.1608,20.1727,22400.0
2007-10-15 14:35:00,33.9,33.95,33.89,33.9,30700.0,20.1727,20.2024,20.1667,20.1727,30700.0
2007-10-15 14:40:00,33.9,33.9,33.87,33.89,19500.0,20.1727,20.1727,20.1548,20.1667,19500.0
2007-10-15 14:45:00,33.89,33.92,33.87,33.88,31400.0,20.1667,20.1846,20.1548,20.1608,31400.0
2007-10-15 14:50:00,33.88,33.89,33.86,33.87,17100.0,20.1608,20.1667,20.1489,20.1548,17100.0
2007-10-15 14:55:00,33.87,33.88,33.85,33.85,22500.0,20.1548,20.1608,20.1429,20.1429,22500.0
2007-10-15 15:00:00,33.86,33.93,33.85,33.92,28900.0,20.1489,20.1905,20.1429,20.1846,28900.0
2007-10-15 15:05:00,33.92,33.93,33.88,33.88,16800.0,20.1846,20.1905,20.1608,20.1608,16800.0
2007-10-15 15:10:00,33.88,33.9,33.85,33.85,24200.0,20.1608,20.1727,20.1429,20.1429,24200.0
2007-10-15 15:15:00,33.85,33.9,33.84,33.89,43700.0,20.1429,20.1727,20.137,20.1667,43700.0
2007-10-15 15:20:00,33.89,33.93,33.85,33.86,33700.0,20.1667,20.1905,20.1429,20.1489,33700.0
2007-10-15 15:25:00,33.85,33.92,33.84,33.92,30700.0,20.1429,20.1846,20.137,20.1846,30700.0
2007-10-15 15:30:00,33.92,33.95,33.9,33.94,26300.0,20.1846,20.2024,20.1727,20.1965,26300.0
2007-10-15 15:35:00,33.94,33.96,33.93,33.95,27200.0,20.1965,20.2084,20.1905,20.2024,27200.0
2007-10-15 15:40:00,33.95,34.0,33.89,33.99,72000.0,20.2024,20.2322,20.1667,20.2262,72000.0
2007-10-15 15:45:00,33.98,34.05,33.98,34.03,89400.0,20.2203,20.2619,20.2203,20.25,89400.0
2007-10-15 15:50:00,34.04,34.05,33.97,33.98,52700.0,20.256,20.2619,20.2143,20.2203,52700.0
2007-10-15 15:55:00,33.98,34.04,33.96,34.01,91400.0,20.2203,20.256,20.2084,20.2381,91400.0
2007-10-16 09:30:00,34.0,34.09,33.94,34.02,39900.0,20.2322,20.2857,20.1965,20.2441,39900.0
2007-10-16 09:35:00,34.05,34.09,33.95,34.07,22800.0,20.2619,20.2857,20.2024,20.2738,22800.0
2007-10-16 09:40:00,34.05,34.08,34.01,34.08,21800.0,20.2619,20.2798,20.2381,20.2798,21800.0
2007-10-16 09:45:00,34.08,34.12,34.06,34.1,132200.0,20.2798,20.3036,20.2679,20.2917,132200.0
2007-10-16 09:50:00,34.1,34.24,34.09,34.21,272300.0,20.2917,20.375,20.2857,20.3571,272300.0
2007-10-16 09:55:00,34.21,34.24,34.19,34.21,34600.0,20.3571,20.375,20.3452,20.3571,34600.0
2007-10-16 10:00:00,34.2,34.26,34.19,34.25,43900.0,20.3512,20.3869,20.3452,20.3809,43900.0
2007-10-16 10:05:00,34.25,34.3,34.23,34.29,87700.0,20.3809,20.4107,20.369,20.4047,87700.0
2007-10-16 10:10:00,34.29,34.3,34.24,34.24,17800.0,20.4047,20.4107,20.375,20.375,17800.0
2007-10-16 10:15:00,34.24,34.24,34.17,34.2,38000.0,20.375,20.375,20.3333,20.3512,38000.0
2007-10-16 10:20:00,34.19,34.2,34.17,34.2,37700.0,20.3452,20.3512,20.3333,20.3512,37700.0
2007-10-16 10:25:00,34.19,34.2,34.16,34.2,15200.0,20.3452,20.3512,20.3274,20.3512,15200.0
2007-10-16 10:30:00,34.19,34.26,34.19,34.24,57600.0,20.3452,20.3869,20.3452,20.375,57600.0
2007-10-16 10:35:00,34.25,34.27,34.23,34.23,51400.0,20.3809,20.3928,20.369,20.369,51400.0
2007-10-16 10:40:00,34.24,34.24,34.21,34.23,13100.0,20.375,20.375,20.3571,20.369,13100.0
2007-10-16 10:45:00,34.24,34.26,34.23,34.26,21700.0,20.375,20.3869,20.369,20.3869,21700.0
2007-10-16 10:50:00,34.26,34.26,34.23,34.25,14700.0,20.3869,20.3869,20.369,20.3809,14700.0
2007-10-16 10:55:00,34.24,34.25,34.24,34.25,44900.0,20.375,20.3809,20.375,20.3809,44900.0
2007-10-16 11:00:00,34.24,34.25,34.22,34.23,18900.0,20.375,20.3809,20.3631,20.369,18900.0
2007-10-16 11:05:00,34.24,34.27,34.24,34.27,31000.0,20.375,20.3928,20.375,20.3928,31000.0
2007-10-16 11:10:00,34.27,34.27,34.26,34.27,11100.0,20.3928,20.3928,20.3869,20.3928,11100.0
2007-10-16 11:15:00,34.27,34.27,34.24,34.24,19000.0,20.3928,20.3928,20.375,20.375,19000.0
2007-10-16 11:20:00,34.24,34.25,34.22,34.24,13600.0,20.375,20.3809,20.3631,20.375,13600.0
2007-10-16 11:25:00,34.24,34.26,34.23,34.26,50900.0,20.375,20.3869,20.369,20.3869,50900.0
2007-10-16 11:30:00,34.26,34.3,34.26,34.27,91900.0,20.3869,20.4107,20.3869,20.3928,91900.0
2007-10-16 11:35:00,34.26,34.3,34.25,34.28,15900.0,20.3869,20.4107,20.3809,20.3988,15900.0
2007-10-16 11:40:00,34.28,34.3,34.27,34.3,11900.0,20.3988,20.4107,20.3928,20.4107,11900.0
2007-10-16 11:45:00,34.29,34.3,34.26,34.27,19500.0,20.4047,20.4107,20.3869,20.3928,19500.0
2007-10-16 11:50:00,34.27,34.28,34.25,34.26,8600.0,20.3928,20.3988,20.3809,20.3869,8600.0
2007-10-16 11:55:00,34.27,34.27,34.24,34.25,12100.0,20.3928,20.3928,20.375,20.3809,12100.0
2007-10-16 12:00:00,34.25,34.26,34.24,34.26,19800.0,20.3809,20.3869,20.375,20.3869,19800.0
2007-10-16 12:05:00,34.26,34.26,34.25,34.25,18000.0,20.3869,20.3869,20.3809,20.3809,18000.0
2007-10-16 12:10:00,34.26,34.26,34.23,34.26,19900.0,20.3869,20.3869,20.369,20.3869,19900.0
2007-10-16 12:15:00,34.25,34.26,34.25,34.26,57000.0,20.3809,20.3869,20.3809,20.3869,57000.0
2007-10-16 12:20:00,34.26,34.33,34.26,34.32,31700.0,20.3869,20.4286,20.3869,20.4226,31700.0
2007-10-16 12:25:00,34.32,34.33,34.25,34.29,44400.0,20.4226,20.4286,20.3809,20.4047,44400.0
2007-10-16 12:30:00,34.3,34.4,34.3,34.36,29100.0,20.4107,20.4702,20.4107,20.4464,29100.0
2007-10-16 12:35:00,34.36,34.37,34.33,34.34,12000.0,20.4464,20.4524,20.4286,20.4345,12000.0
2007-10-16 12:40:00,34.34,34.37,34.34,34.35,6000.0,20.4345,20.4524,20.4345,20.4405,6000.0
2007-10-16 12:45:00,34.35,34.39,34.34,34.38,7700.0,20.4405,20.4643,20.4345,20.4583,7700.0
2007-10-16 12:50:00,34.39,34.39,34.37,34.39,17100.0,20.4643,20.4643,20.4524,20.4643,17100.0
2007-10-16 12:55:00,34.38,34.39,34.37,34.39,16200.0,20.4583,20.4643,20.4524,20.4643,16200.0
2007-10-16 13:00:00,34.39,34.39,34.3,34.3,18900.0,20.4643,20.4643,20.4107,20.4107,18900.0
2007-10-16 13:05:00,34.31,34.32,34.28,34.28,17000.0,20.4166,20.4226,20.3988,20.3988,17000.0
2007-10-16 13:10:00,34.28,34.3,34.28,34.29,10800.0,20.3988,20.4107,20.3988,20.4047,10800.0
2007-10-16 13:15:00,34.29,34.33,34.28,34.33,13200.0,20.4047,20.4286,20.3988,20.4286,13200.0
2007-10-16 13:20:00,34.33,34.34,34.31,34.33,14200.0,20.4286,20.4345,20.4166,20.4286,14200.0
2007-10-16 13:25:00,34.32,34.34,34.31,34.33,11200.0,20.4226,20.4345,20.4166,20.4286,11200.0
2007-10-16 13:30:00,34.33,34.35,34.3,34.33,43100.0,20.4286,20.4405,20.4107,20.4286,43100.0
2007-10-16 13:35:00,34.32,34.37,34.32,34.37,18300.0,20.4226,20.4524,20.4226,20.4524,18300.0
2007-10-16 13:40:00,34.36,34.37,34.31,34.32,11600.0,20.4464,20.4524,20.4166,20.4226,11600.0
2007-10-16 13:45:00,34.34,34.36,34.27,34.27,28200.0,20.4345,20.4464,20.3928,20.3928,28200.0
2007-10-16 13:50:00,34.29,34.3,34.2,34.22,23600.0,20.4047,20.4107,20.3512,20.3631,23600.0
2007-10-16 13:55:00,34.22,34.26,34.22,34.24,16000.0,20.3631,20.3869,20.3631,20.375,16000.0
2007-10-16 14:00:00,34.25,34.27,34.23,34.27,12100.0,20.3809,20.3928,20.369,20.3928,12100.0
2007-10-16 14:05:00,34.27,34.28,34.24,34.25,13300.0,20.3928,20.3988,20.375,20.3809,13300.0
2007-10-16 14:10:00,34.26,34.3,34.24,34.29,12700.0,20.3869,20.4107,20.375,20.4047,12700.0
2007-10-16 14:15:00,34.28,34.3,34.23,34.24,15100.0,20.3988,20.4107,20.369,20.375,15100.0
2007-10-16 14:20:00,34.24,34.25,34.22,34.22,14900.0,20.375,20.3809,20.3631,20.3631,14900.0
2007-10-16 14:25:00,34.22,34.23,34.21,34.21,9300.0,20.3631,20.369,20.3571,20.3571,9300.0
2007-10-16 14:30:00,34.22,34.22,34.18,34.19,14900.0,20.3631,20.3631,20.3393,20.3452,14900.0
2007-10-16 14:35:00,34.18,34.21,34.14,34.17,12700.0,20.3393,20.3571,20.3155,20.3333,12700.0
2007-10-16 14:40:00,34.17,34.2,34.16,34.19,6800.0,20.3333,20.3512,20.3274,20.3452,6800.0
2007-10-16 14:45:00,34.19,34.22,34.19,34.21,10500.0,20.3452,20.3631,20.3452,20.3571,10500.0
2007-10-16 14:50:00,34.21,34.22,34.14,34.16,15200.0,20.3571,20.3631,20.3155,20.3274,15200.0
2007-10-16 14:55:00,34.16,34.18,34.14,34.17,14600.0,20.3274,20.3393,20.3155,20.3333,14600.0
2007-10-16 15:00:00,34.18,34.22,34.17,34.19,35500.0,20.3393,20.3631,20.3333,20.3452,35500.0
2007-10-16 15:05:00,34.19,34.19,34.11,34.13,24200.0,20.3452,20.3452,20.2976,20.3095,24200.0
2007-10-16 15:10:00,34.12,34.19,34.12,34.15,70900.0,20.3036,20.3452,20.3036,20.3214,70900.0
2007-10-16 15:15:00,34.15,34.19,34.15,34.17,16000.0,20.3214,20.3452,20.3214,20.3333,16000.0
2007-10-16 15:20:00,34.18,34.24,34.17,34.22,20100.0,20.3393,20.375,20.3333,20.3631,20100.0
2007-10-16 15:25:00,34.22,34.25,34.22,34.24,15300.0,20.3631,20.3809,20.3631,20.375,15300.0
2007-10-16 15:30:00,34.23,34.24,34.18,34.23,26900.0,20.369,20.375,20.3393,20.369,26900.0
2007-10-16 15:35:00,34.23,34.26,34.21,34.21,56800.0,20.369,20.3869,20.3571,20.3571,56800.0
2007-10-16 15:40:00,34.22,34.22,34.16,34.19,42000.0,20.3631,20.3631,20.3274,20.3452,42000.0
2007-10-16 15:45:00,34.19,34.2,34.13,34.13,25100.0,20.3452,20.3512,20.3095,20.3095,25100.0
2007-10-16 15:50:00,34.13,34.19,34.13,34.17,43100.0,20.3095,20.3452,20.3095,20.3333,43100.0
2007-10-16 15:55:00,34.17,34.19,34.14,34.17,48600.0,20.3333,20.3452,20.3155,20.3333,48600.0
2007-10-17 09:30:00,34.3,34.48,34.2,34.28,33000.0,20.4107,20.5178,20.3512,20.3988,33000.0
2007-10-17 09:35:00,34.27,34.35,34.15,34.26,27900.0,20.3928,20.4405,20.3214,20.3869,27900.0
2007-10-17 09:40:00,34.27,34.31,34.22,34.23,7300.0,20.3928,20.4166,20.3631,20.369,7300.0
2007-10-17 09:45:00,34.25,34.27,34.14,34.15,27000.0,20.3809,20.3928,20.3155,20.3214,27000.0
2007-10-17 09:50:00,34.15,34.17,34.06,34.12,24200.0,20.3214,20.3333,20.2679,20.3036,24200.0
2007-10-17 09:55:00,34.12,34.2,34.11,34.2,8600.0,20.3036,20.3512,20.2976,20.3512,8600.0
2007-10-17 10:00:00,34.18,34.21,34.17,34.19,20300.0,20.3393,20.3571,20.3333,20.3452,20300.0
2007-10-17 10:05:00,34.19,34.24,34.18,34.23,48100.0,20.3452,20.375,20.3393,20.369,48100.0
2007-10-17 10:10:00,34.22,34.22,34.16,34.19,15600.0,20.3631,20.3631,20.3274,20.3452,15600.0
2007-10-17 10:15:00,34.2,34.23,34.18,34.18,15800.0,20.3512,20.369,20.3393,20.3393,15800.0
2007-10-17 10:20:00,34.18,34.22,34.17,34.17,16700.0,20.3393,20.3631,20.3333,20.3333,16700.0
2007-10-17 10:25:00,34.15,34.17,34.15,34.16,6200.0,20.3214,20.3333,20.3214,20.3274,6200.0
2007-10-17 10:30:00,34.16,34.22,34.16,34.19,14600.0,20.3274,20.3631,20.3274,20.3452,14600.0
2007-10-17 10:35:00,34.18,34.19,34.15,34.15,12400.0,20.3393,20.3452,20.3214,20.3214,12400.0
2007-10-17 10:40:00,34.15,34.16,34.11,34.12,14700.0,20.3214,20.3274,20.2976,20.3036,14700.0
2007-10-17 10:45:00,34.12,34.15,34.1,34.12,12100.0,20.3036,20.3214,20.2917,20.3036,12100.0
2007-10-17 10:50:00,34.11,34.16,34.11,34.11,3300.0,20.2976,20.3274,20.2976,20.2976,3300.0
2007-10-17 10:55:00,34.12,34.14,34.1,34.12,10400.0,20.3036,20.3155,20.2917,20.3036,10400.0
2007-10-17 11:00:00,34.12,34.13,34.1,34.12,18500.0,20.3036,20.3095,20.2917,20.3036,18500.0
2007-10-17 11:05:00,34.1,34.12,34.1,34.1,9400.0,20.2917,20.3036,20.2917,20.2917,9400.0
2007-10-17 11:10:00,34.11,34.13,34.1,34.12,16100.0,20.2976,20.3095,20.2917,20.3036,16100.0
2007-10-17 11:15:00,34.11,34.11,34.06,34.08,16500.0,20.2976,20.2976,20.2679,20.2798,16500.0
2007-10-17 11:20:00,34.07,34.07,34.01,34.07,28200.0,20.2738,20.2738,20.2381,20.2738,28200.0
2007-10-17 11:25:00,34.07,34.07,34.04,34.05,14800.0,20.2738,20.2738,20.256,20.2619,14800.0
2007-10-17 11:30:00,34.04,34.09,34.02,34.09,14800.0,20.256,20.2857,20.2441,20.2857,14800.0
2007-10-17 11:35:00,34.08,34.09,34.05,34.06,10100.0,20.2798,20.2857,20.2619,20.2679,10100.0
2007-10-17 11:40:00,34.05,34.09,34.04,34.09,6900.0,20.2619,20.2857,20.256,20.2857,6900.0
2007-10-17 11:45:00,34.09,34.09,34.04,34.04,11600.0,20.2857,20.2857,20.256,20.256,11600.0
2007-10-17 11:50:00,34.05,34.1,34.05,34.08,10900.0,20.2619,20.2917,20.2619,20.2798,10900.0
2007-10-17 11:55:00,34.08,34.09,34.05,34.06,9800.0,20.2798,20.2857,20.2619,20.2679,9800.0
2007-10-17 12:00:00,34.06,34.06,34.03,34.04,7700.0,20.2679,20.2679,20.25,20.256,7700.0
2007-10-17 12:05:00,34.03,34.06,34.03,34.06,6600.0,20.25,20.2679,20.25,20.2679,6600.0
2007-10-17 12:10:00,34.04,34.05,34.0,34.02,16600.0,20.256,20.2619,20.2322,20.2441,16600.0
2007-10-17 12:15:00,34.0,34.01,33.97,33.98,15400.0,20.2322,20.2381,20.2143,20.2203,15400.0
2007-10-17 12:20:00,33.97,33.98,33.9,33.92,15300.0,20.2143,20.2203,20.1727,20.1846,15300.0
2007-10-17 12:25:00,33.91,33.94,33.9,33.91,22000.0,20.1786,20.1965,20.1727,20.1786,22000.0
2007-10-17 12:30:00,33.91,33.93,33.9,33.9,14300.0,20.1786,20.1905,20.1727,20.1727,14300.0
2007-10-17 12:35:00,33.91,33.95,33.9,33.94,13900.0,20.1786,20.2024,20.1727,20.1965,13900.0
2007-10-17 12:40:00,33.93,34.01,33.93,34.01,44700.0,20.1905,20.2381,20.1905,20.2381,44700.0
2007-10-17 12:45:00,34.0,34.01,33.99,34.01,18500.0,20.2322,20.2381,20.2262,20.2381,18500.0
2007-10-17 12:50:00,34.01,34.01,33.99,33.99,21200.0,20.2381,20.2381,20.2262,20.2262,21200.0
2007-10-17 12:55:00,34.01,34.01,33.96,33.97,25200.0,20.2381,20.2381,20.2084,20.2143,25200.0
2007-10-17 13:00:00,33.96,33.98,33.96,33.98,5100.0,20.2084,20.2203,20.2084,20.2203,5100.0
2007-10-17 13:05:00,33.97,33.99,33.89,33.89,22300.0,20.2143,20.2262,20.1667,20.1667,22300.0
2007-10-17 13:10:00,33.88,33.89,33.84,33.89,24400.0,20.1608,20.1667,20.137,20.1667,24400.0
2007-10-17 13:15:00,33.89,33.92,33.86,33.89,14600.0,20.1667,20.1846,20.1489,20.1667,14600.0
2007-10-17 13:20:00,33.9,33.9,33.87,33.89,14300.0,20.1727,20.1727,20.1548,20.1667,14300.0
2007-10-17 13:25:00,33.9,33.9,33.85,33.86,11900.0,20.1727,20.1727,20.1429,20.1489,11900.0
2007-10-17 13:30:00,33.86,33.92,33.85,33.92,16400.0,20.1489,20.1846,20.1429,20.1846,16400.0
2007-10-17 13:35:00,33.91,33.97,33.91,33.91,16100.0,20.1786,20.2143,20.1786,20.1786,16100.0
2007-10-17 13:40:00,33.91,33.93,33.88,33.91,13000.0,20.1786,20.1905,20.1608,20.1786,13000.0
2007-10-17 13:45:00,33.9,33.92,33.88,33.9,9400.0,20.1727,20.1846,20.1608,20.1727,9400.0
2007-10-17 13:50:00,33.89,33.91,33.81,33.84,17900.0,20.1667,20.1786,20.1191,20.137,17900.0
2007-10-17 13:55:00,33.84,33.88,33.82,33.86,15400.0,20.137,20.1608,20.1251,20.1489,15400.0
2007-10-17 14:00:00,33.84,33.87,33.81,33.84,22900.0,20.137,20.1548,20.1191,20.137,22900.0
2007-10-17 14:05:00,33.84,33.93,33.84,33.93,20700.0,20.137,20.1905,20.137,20.1905,20700.0
2007-10-17 14:10:00,33.92,33.95,33.87,33.91,13500.0,20.1846,20.2024,20.1548,20.1786,13500.0
2007-10-17 14:15:00,33.9,33.92,33.84,33.89,17600.0,20.1727,20.1846,20.137,20.1667,17600.0
2007-10-17 14:20:00,33.88,33.92,33.87,33.88,13800.0,20.1608,20.1846,20.1548,20.1608,13800.0
2007-10-17 14:25:00,33.88,33.92,33.87,33.9,10100.0,20.1608,20.1846,20.1548,20.1727,10100.0
2007-10-17 14:30:00,33.9,33.9,33.85,33.86,11300.0,20.1727,20.1727,20.1429,20.1489,11300.0
2007-10-17 14:35:00,33.86,33.9,33.85,33.88,12900.0,20.1489,20.1727,20.1429,20.1608,12900.0
2007-10-17 14:40:00,33.89,33.97,33.88,33.97,13800.0,20.1667,20.2143,20.1608,20.2143,13800.0
2007-10-17 14:45:00,33.95,33.95,33.88,33.88,10200.0,20.2024,20.2024,20.1608,20.1608,10200.0
2007-10-17 14:50:00,33.89,33.92,33.87,33.88,23900.0,20.1667,20.1846,20.1548,20.1608,23900.0
2007-10-17 14:55:00,33.87,33.87,33.84,33.84,12700.0,20.1548,20.1548,20.137,20.137,12700.0
2007-10-17 15:00:00,33.84,33.88,33.82,33.84,23400.0,20.137,20.1608,20.1251,20.137,23400.0
2007-10-17 15:05:00,33.84,33.91,33.82,33.89,22800.0,20.137,20.1786,20.1251,20.1667,22800.0
2007-10-17 15:10:00,33.88,33.92,33.87,33.92,19300.0,20.1608,20.1846,20.1548,20.1846,19300.0
2007-10-17 15:15:00,33.92,34.0,33.91,33.98,25100.0,20.1846,20.2322,20.1786,20.2203,25100.0
2007-10-17 15:20:00,33.97,33.98,33.94,33.95,15800.0,20.2143,20.2203,20.1965,20.2024,15800.0
2007-10-17 15:25:00,33.94,34.36,33.9,34.03,131500.0,20.1965,20.4464,20.1727,20.25,131500.0
2007-10-17 15:30:00,34.03,34.03,33.84,33.85,46500.0,20.25,20.25,20.137,20.1429,46500.0
2007-10-17 15:35:00,33.86,33.94,33.86,33.87,34100.0,20.1489,20.1965,20.1489,20.1548,34100.0
2007-10-17 15:40:00,33.88,34.05,33.88,34.04,34000.0,20.1608,20.2619,20.1608,20.256,34000.0
2007-10-17 15:45:00,34.03,34.07,33.95,33.97,23000.0,20.25,20.2738,20.2024,20.2143,23000.0
2007-10-17 15:50:00,33.97,33.99,33.93,33.98,34500.0,20.2143,20.2262,20.1905,20.2203,34500.0
2007-10-17 15:55:00,33.98,34.05,33.94,34.03,87800.0,20.2203,20.2619,20.1965,20.25,87800.0
2007-10-18 09:30:00,34.0,34.14,33.9,34.14,48900.0,20.2322,20.3155,20.1727,20.3155,48900.0
2007-10-18 09:35:00,34.14,34.28,34.14,34.26,11400.0,20.3155,20.3988,20.3155,20.3869,11400.0
2007-10-18 09:40:00,34.26,34.29,34.2,34.24,30800.0,20.3869,20.4047,20.3512,20.375,30800.0
2007-10-18 09:45:00,34.23,34.23,34.07,34.08,19000.0,20.369,20.369,20.2738,20.2798,19000.0
2007-10-18 09:50:00,34.08,34.08,33.98,34.02,22100.0,20.2798,20.2798,20.2203,20.2441,22100.0
2007-10-18 09:55:00,34.02,34.02,33.98,33.99,16000.0,20.2441,20.2441,20.2203,20.2262,16000.0
2007-10-18 10:00:00,33.99,34.0,33.94,33.94,10200.0,20.2262,20.2322,20.1965,20.1965,10200.0
2007-10-18 10:05:00,33.95,33.97,33.94,33.96,7300.0,20.2024,20.2143,20.1965,20.2084,7300.0
2007-10-18 10:10:00,33.97,33.97,33.93,33.93,12500.0,20.2143,20.2143,20.1905,20.1905,12500.0
2007-10-18 10:15:00,33.94,34.03,33.94,34.03,60000.0,20.1965,20.25,20.1965,20.25,60000.0
2007-10-18 10:20:00,34.03,34.04,34.0,34.01,15100.0,20.25,20.256,20.2322,20.2381,15100.0
2007-10-18 10:25:00,34.01,34.06,33.98,34.03,19900.0,20.2381,20.2679,20.2203,20.25,19900.0
2007-10-18 10:30:00,34.04,34.04,34.01,34.03,10500.0,20.256,20.256,20.2381,20.25,10500.0
2007-10-18 10:35:00,34.02,34.04,34.01,34.02,9500.0,20.2441,20.256,20.2381,20.2441,9500.0
2007-10-18 10:40:00,34.02,34.06,34.01,34.03,14800.0,20.2441,20.2679,20.2381,20.25,14800.0
2007-10-18 10:45:00,34.04,34.11,34.04,34.09,13500.0,20.256,20.2976,20.256,20.2857,13500.0
2007-10-18 10:50:00,34.09,34.12,34.09,34.1,14500.0,20.2857,20.3036,20.2857,20.2917,14500.0
2007-10-18 10:55:00,34.1,34.11,34.07,34.07,12100.0,20.2917,20.2976,20.2738,20.2738,12100.0
2007-10-18 11:00:00,34.07,34.08,34.0,34.0,17300.0,20.2738,20.2798,20.2322,20.2322,17300.0
2007-10-18 11:05:00,34.01,34.06,34.0,34.06,18900.0,20.2381,20.2679,20.2322,20.2679,18900.0
2007-10-18 11:10:00,34.04,34.04,33.98,33.99,16100.0,20.256,20.256,20.2203,20.2262,16100.0
2007-10-18 11:15:00,33.98,33.98,33.95,33.97,11500.0,20.2203,20.2203,20.2024,20.2143,11500.0
2007-10-18 11:20:00,33.97,33.99,33.95,33.96,15300.0,20.2143,20.2262,20.2024,20.2084,15300.0
2007-10-18 11:25:00,33.97,33.97,33.9,33.9,13800.0,20.2143,20.2143,20.1727,20.1727,13800.0
2007-10-18 11:30:00,33.9,33.91,33.85,33.85,19900.0,20.1727,20.1786,20.1429,20.1429,19900.0
2007-10-18 11:35:00,33.86,33.9,33.84,33.9,16300.0,20.1489,20.1727,20.137,20.1727,16300.0
2007-10-18 11:40:00,33.91,33.93,33.85,33.86,10000.0,20.1786,20.1905,20.1429,20.1489,10000.0
2007-10-18 11:45:00,33.86,33.88,33.86,33.88,7100.0,20.1489,20.1608,20.1489,20.1608,7100.0
2007-10-18 11:50:00,33.88,33.89,33.84,33.85,13000.0,20.1608,20.1667,20.137,20.1429,13000.0
2007-10-18 11:55:00,33.85,33.86,33.81,33.82,15600.0,20.1429,20.1489,20.1191,20.1251,15600.0
2007-10-18 12:00:00,33.82,33.82,33.8,33.81,21300.0,20.1251,20.1251,20.1132,20.1191,21300.0
2007-10-18 12:05:00,33.8,33.81,33.77,33.78,9900.0,20.1132,20.1191,20.0953,20.1013,9900.0
2007-10-18 12:10:00,33.79,33.81,33.77,33.78,9100.0,20.1072,20.1191,20.0953,20.1013,9100.0
2007-10-18 12:15:00,33.78,33.8,33.76,33.8,14500.0,20.1013,20.1132,20.0894,20.1132,14500.0
2007-10-18 12:20:00,33.8,33.83,33.79,33.83,7700.0,20.1132,20.131,20.1072,20.131,7700.0
2007-10-18 12:25:00,33.83,33.86,33.8,33.86,13500.0,20.131,20.1489,20.1132,20.1489,13500.0
2007-10-18 12:30:00,33.86,33.88,33.85,33.85,7000.0,20.1489,20.1608,20.1429,20.1429,7000.0
2007-10-18 12:35:00,33.85,33.9,33.84,33.88,10400.0,20.1429,20.1727,20.137,20.1608,10400.0
2007-10-18 12:40:00,33.88,33.9,33.87,33.89,4400.0,20.1608,20.1727,20.1548,20.1667,4400.0
2007-10-18 12:45:00,33.89,33.97,33.89,33.96,6100.0,20.1667,20.2143,20.1667,20.2084,6100.0
2007-10-18 12:50:00,33.96,34.0,33.94,33.94,13400.0,20.2084,20.2322,20.1965,20.1965,13400.0
2007-10-18 12:55:00,33.93,33.93,33.88,33.9,9000.0,20.1905,20.1905,20.1608,20.1727,9000.0
2007-10-18 13:00:00,33.88,33.94,33.88,33.93,8100.0,20.1608,20.1965,20.1608,20.1905,8100.0
2007-10-18 13:05:00,33.94,33.95,33.92,33.94,4600.0,20.1965,20.2024,20.1846,20.1965,4600.0
2007-10-18 13:10:00,33.95,33.95,33.91,33.93,7200.0,20.2024,20.2024,20.1786,20.1905,7200.0
2007-10-18 13:15:00,33.91,33.98,33.91,33.97,10600.0,20.1786,20.2203,20.1786,20.2143,10600.0
2007-10-18 13:20:00,33.96,33.96,33.91,33.91,2700.0,20.2084,20.2084,20.1786,20.1786,2700.0
2007-10-18 13:25:00,33.92,33.94,33.91,33.93,5900.0,20.1846,20.1965,20.1786,20.1905,5900.0
2007-10-18 13:30:00,33.92,34.02,33.92,34.02,10300.0,20.1846,20.2441,20.1846,20.2441,10300.0
2007-10-18 13:35:00,34.02,34.02,34.0,34.02,11000.0,20.2441,20.2441,20.2322,20.2441,11000.0
2007-10-18 13:40:00,34.02,34.03,34.0,34.03,9900.0,20.2441,20.25,20.2322,20.25,9900.0
2007-10-18 13:45:00,34.02,34.02,33.98,33.98,5300.0,20.2441,20.2441,20.2203,20.2203,5300.0
2007-10-18 13:50:00,33.98,34.0,33.98,33.99,8900.0,20.2203,20.2322,20.2203,20.2262,8900.0
2007-10-18 13:55:00,33.99,34.0,33.97,33.98,11800.0,20.2262,20.2322,20.2143,20.2203,11800.0
2007-10-18 14:00:00,33.99,34.0,33.98,34.0,11500.0,20.2262,20.2322,20.2203,20.2322,11500.0
2007-10-18 14:05:00,34.0,34.02,33.94,33.96,36000.0,20.2322,20.2441,20.1965,20.2084,36000.0
2007-10-18 14:10:00,33.95,33.99,33.95,33.98,8600.0,20.2024,20.2262,20.2024,20.2203,8600.0
2007-10-18 14:15:00,33.99,33.99,33.97,33.98,20900.0,20.2262,20.2262,20.2143,20.2203,20900.0
2007-10-18 14:20:00,33.98,33.99,33.98,33.98,6500.0,20.2203,20.2262,20.2203,20.2203,6500.0
2007-10-18 14:25:00,33.97,33.99,33.96,33.98,7400.0,20.2143,20.2262,20.2084,20.2203,7400.0
2007-10-18 14:30:00,33.96,33.98,33.95,33.98,10000.0,20.2084,20.2203,20.2024,20.2203,10000.0
2007-10-18 14:35:00,33.97,33.98,33.97,33.98,7800.0,20.2143,20.2203,20.2143,20.2203,7800.0
2007-10-18 14:40:00,33.97,34.02,33.97,34.0,17900.0,20.2143,20.2441,20.2143,20.2322,17900.0
2007-10-18 14:45:00,33.99,33.99,33.93,33.94,11200.0,20.2262,20.2262,20.1905,20.1965,11200.0
2007-10-18 14:50:00,33.94,33.95,33.92,33.92,16500.0,20.1965,20.2024,20.1846,20.1846,16500.0
2007-10-18 14:55:00,33.93,33.94,33.91,33.91,8800.0,20.1905,20.1965,20.1786,20.1786,8800.0
2007-10-18 15:00:00,33.92,33.95,33.91,33.94,27200.0,20.1846,20.2024,20.1786,20.1965,27200.0
2007-10-18 15:05:00,33.95,33.97,33.92,33.92,19900.0,20.2024,20.2143,20.1846,20.1846,19900.0
2007-10-18 15:10:00,33.93,33.97,33.92,33.94,24700.0,20.1905,20.2143,20.1846,20.1965,24700.0
2007-10-18 15:15:00,33.95,33.96,33.91,33.93,17100.0,20.2024,20.2084,20.1786,20.1905,17100.0
2007-10-18 15:20:00,33.93,33.94,33.86,33.89,33100.0,20.1905,20.1965,20.1489,20.1667,33100.0
2007-10-18 15:25:00,33.89,33.89,33.88,33.89,9600.0,20.1667,20.1667,20.1608,20.1667,9600.0
2007-10-18 15:30:00,33.89,33.89,33.82,33.85,23300.0,20.1667,20.1667,20.1251,20.1429,23300.0
2007-10-18 15:35:00,33.85,33.91,33.85,33.9,20200.0,20.1429,20.1786,20.1429,20.1727,20200.0
2007-10-18 15:40:00,33.9,33.93,33.9,33.92,17100.0,20.1727,20.1905,20.1727,20.1846,17100.0
2007-10-18 15:45:00,33.91,33.91,33.87,33.9,12800.0,20.1786,20.1786,20.1548,20.1727,12800.0
2007-10-18 15:50:00,33.9,33.91,33.88,33.9,17200.0,20.1727,20.1786,20.1608,20.1727,17200.0
2007-10-18 15:55:00,33.91,33.94,33.9,33.91,36300.0,20.1786,20.1965,20.1727,20.1786,36300.0
2007-10-19 09:30:00,33.77,33.81,33.68,33.69,395600.0,20.0953,20.1191,20.0418,20.0477,395600.0
2007-10-19 09:35:00,33.7,33.79,33.68,33.72,15100.0,20.0537,20.1072,20.0418,20.0656,15100.0
2007-10-19 09:40:00,33.73,33.76,33.65,33.67,11600.0,20.0715,20.0894,20.0239,20.0358,11600.0
2007-10-19 09:45:00,33.65,33.66,33.5,33.53,137600.0,20.0239,20.0299,19.9346,19.9525,137600.0
2007-10-19 09:50:00,33.53,33.59,33.5,33.57,22600.0,19.9525,19.9882,19.9346,19.9763,22600.0
2007-10-19 09:55:00,33.57,33.6,33.49,33.53,46300.0,19.9763,19.9942,19.9287,19.9525,46300.0
2007-10-19 10:00:00,33.53,33.58,33.45,33.46,40300.0,19.9525,19.9823,19.9049,19.9108,40300.0
2007-10-19 10:05:00,33.47,33.5,33.44,33.45,57200.0,19.9168,19.9346,19.8989,19.9049,57200.0
2007-10-19 10:10:00,33.44,33.46,33.41,33.43,30100.0,19.8989,19.9108,19.8811,19.893,30100.0
2007-10-19 10:15:00,33.44,33.44,33.4,33.43,42700.0,19.8989,19.8989,19.8751,19.893,42700.0
2007-10-19 10:20:00,33.44,33.55,33.43,33.55,33300.0,19.8989,19.9644,19.893,19.9644,33300.0
2007-10-19 10:25:00,33.55,33.61,33.53,33.61,49800.0,19.9644,20.0001,19.9525,20.0001,49800.0
2007-10-19 10:30:00,33.6,33.62,33.48,33.49,29300.0,19.9942,20.0061,19.9227,19.9287,29300.0
2007-10-19 10:35:00,33.48,33.55,33.47,33.55,63400.0,19.9227,19.9644,19.9168,19.9644,63400.0
2007-10-19 10:40:00,33.54,33.55,33.47,33.49,21200.0,19.9585,19.9644,19.9168,19.9287,21200.0
2007-10-19 10:45:00,33.49,33.51,33.48,33.5,24200.0,19.9287,19.9406,19.9227,19.9346,24200.0
2007-10-19 10:50:00,33.5,33.5,33.48,33.5,6600.0,19.9346,19.9346,19.9227,19.9346,6600.0
2007-10-19 10:55:00,33.5,33.5,33.43,33.45,14500.0,19.9346,19.9346,19.893,19.9049,14500.0
2007-10-19 11:00:00,33.46,33.5,33.45,33.47,10900.0,19.9108,19.9346,19.9049,19.9168,10900.0
2007-10-19 11:05:00,33.47,33.5,33.46,33.47,12300.0,19.9168,19.9346,19.9108,19.9168,12300.0
2007-10-19 11:10:00,33.47,33.48,33.44,33.44,10400.0,19.9168,19.9227,19.8989,19.8989,10400.0
2007-10-19 11:15:00,33.43,33.43,33.41,33.42,5500.0,19.893,19.893,19.8811,19.887,5500.0
2007-10-19 11:20:00,33.41,33.41,33.33,33.34,19800.0,19.8811,19.8811,19.8335,19.8394,19800.0
2007-10-19 11:25:00,33.33,33.33,33.31,33.33,16100.0,19.8335,19.8335,19.8216,19.8335,16100.0
2007-10-19 11:30:00,33.32,33.32,33.26,33.27,35300.0,19.8275,19.8275,19.7918,19.7978,35300.0
2007-10-19 11:35:00,33.27,33.41,33.27,33.39,21200.0,19.7978,19.8811,19.7978,19.8692,21200.0
2007-10-19 11:40:00,33.39,33.4,33.36,33.37,17700.0,19.8692,19.8751,19.8513,19.8573,17700.0
2007-10-19 11:45:00,33.39,33.46,33.39,33.46,21800.0,19.8692,19.9108,19.8692,19.9108,21800.0
2007-10-19 11:50:00,33.45,33.5,33.43,33.48,29100.0,19.9049,19.9346,19.893,19.9227,29100.0
2007-10-19 11:55:00,33.48,33.51,33.47,33.51,18700.0,19.9227,19.9406,19.9168,19.9406,18700.0
2007-10-19 12:00:00,33.52,33.52,33.46,33.49,28200.0,19.9465,19.9465,19.9108,19.9287,28200.0
2007-10-19 12:05:00,33.49,33.49,33.45,33.47,9500.0,19.9287,19.9287,19.9049,19.9168,9500.0
2007-10-19 12:10:00,33.47,33.48,33.43,33.43,24900.0,19.9168,19.9227,19.893,19.893,24900.0
2007-10-19 12:15:00,33.43,33.47,33.4,33.47,38700.0,19.893,19.9168,19.8751,19.9168,38700.0
2007-10-19 12:20:00,33.48,33.5,33.38,33.4,44700.0,19.9227,19.9346,19.8632,19.8751,44700.0
2007-10-19 12:25:00,33.38,33.39,33.34,33.34,16600.0,19.8632,19.8692,19.8394,19.8394,16600.0
2007-10-19 12:30:00,33.35,33.36,33.33,33.36,18400.0,19.8454,19.8513,19.8335,19.8513,18400.0
2007-10-19 12:35:00,33.35,33.42,33.35,33.41,16600.0,19.8454,19.887,19.8454,19.8811,16600.0
2007-10-19 12:40:00,33.42,33.44,33.37,33.37,12500.0,19.887,19.8989,19.8573,19.8573,12500.0
2007-10-19 12:45:00,33.39,33.39,33.35,33.36,10000.0,19.8692,19.8692,19.8454,19.8513,10000.0
2007-10-19 12:50:00,33.36,33.37,33.33,33.37,14800.0,19.8513,19.8573,19.8335,19.8573,14800.0
2007-10-19 12:55:00,33.36,33.41,33.36,33.38,9200.0,19.8513,19.8811,19.8513,19.8632,9200.0
2007-10-19 13:00:00,33.38,33.39,33.35,33.36,9200.0,19.8632,19.8692,19.8454,19.8513,9200.0
2007-10-19 13:05:00,33.36,33.44,33.36,33.42,9000.0,19.8513,19.8989,19.8513,19.887,9000.0
2007-10-19 13:10:00,33.41,33.42,33.4,33.41,5500.0,19.8811,19.887,19.8751,19.8811,5500.0
2007-10-19 13:15:00,33.41,33.42,33.4,33.41,11900.0,19.8811,19.887,19.8751,19.8811,11900.0
2007-10-19 13:20:00,33.41,33.43,33.34,33.37,19100.0,19.8811,19.893,19.8394,19.8573,19100.0
2007-10-19 13:25:00,33.38,33.42,33.36,33.42,7300.0,19.8632,19.887,19.8513,19.887,7300.0
2007-10-19 13:30:00,33.42,33.53,33.42,33.44,46900.0,19.887,19.9525,19.887,19.8989,46900.0
2007-10-19 13:35:00,33.45,33.45,33.37,33.38,13000.0,19.9049,19.9049,19.8573,19.8632,13000.0
2007-10-19 13:40:00,33.39,33.4,33.36,33.39,8600.0,19.8692,19.8751,19.8513,19.8692,8600.0
2007-10-19 13:45:00,33.39,33.5,33.39,33.42,11500.0,19.8692,19.9346,19.8692,19.887,11500.0
2007-10-19 13:50:00,33.41,33.47,33.41,33.43,9500.0,19.8811,19.9168,19.8811,19.893,9500.0
2007-10-19 13:55:00,33.44,33.47,33.41,33.41,12100.0,19.8989,19.9168,19.8811,19.8811,12100.0
2007-10-19 14:00:00,33.41,33.43,33.4,33.43,16200.0,19.8811,19.893,19.8751,19.893,16200.0
2007-10-19 14:05:00,33.43,33.48,33.41,33.42,19700.0,19.893,19.9227,19.8811,19.887,19700.0
2007-10-19 14:10:00,33.43,33.47,33.37,33.37,11300.0,19.893,19.9168,19.8573,19.8573,11300.0
2007-10-19 14:15:00,33.37,33.42,33.34,33.41,14900.0,19.8573,19.887,19.8394,19.8811,14900.0
2007-10-19 14:20:00,33.39,33.44,33.32,33.43,21300.0,19.8692,19.8989,19.8275,19.893,21300.0
2007-10-19 14:25:00,33.42,33.49,33.42,33.46,23700.0,19.887,19.9287,19.887,19.9108,23700.0
2007-10-19 14:30:00,33.46,33.5,33.46,33.48,18200.0,19.9108,19.9346,19.9108,19.9227,18200.0
2007-10-19 14:35:00,33.48,33.5,33.4,33.45,24500.0,19.9227,19.9346,19.8751,19.9049,24500.0
2007-10-19 14:40:00,33.45,33.46,33.38,33.38,16700.0,19.9049,19.9108,19.8632,19.8632,16700.0
2007-10-19 14:45:00,33.38,33.43,33.35,33.43,19200.0,19.8632,19.893,19.8454,19.893,19200.0
2007-10-19 14:50:00,33.43,33.44,33.35,33.35,47800.0,19.893,19.8989,19.8454,19.8454,47800.0
2007-10-19 14:55:00,33.35,33.37,33.28,33.33,24900.0,19.8454,19.8573,19.8037,19.8335,24900.0
2007-10-19 15:00:00,33.34,33.41,33.34,33.38,30200.0,19.8394,19.8811,19.8394,19.8632,30200.0
2007-10-19 15:05:00,33.38,33.43,33.38,33.43,18200.0,19.8632,19.893,19.8632,19.893,18200.0
2007-10-19 15:10:00,33.44,33.44,33.37,33.41,23100.0,19.8989,19.8989,19.8573,19.8811,23100.0
2007-10-19 15:15:00,33.41,33.41,33.31,33.35,22900.0,19.8811,19.8811,19.8216,19.8454,22900.0
2007-10-19 15:20:00,33.34,33.36,33.23,33.24,38900.0,19.8394,19.8513,19.774,19.7799,38900.0
2007-10-19 15:25:00,33.24,33.3,33.21,33.21,21500.0,19.7799,19.8156,19.7621,19.7621,21500.0
2007-10-19 15:30:00,33.21,33.22,33.17,33.22,33000.0,19.7621,19.768,19.7383,19.768,33000.0
2007-10-19 15:35:00,33.21,33.29,33.17,33.28,35700.0,19.7621,19.8097,19.7383,19.8037,35700.0
2007-10-19 15:40:00,33.28,33.28,33.22,33.26,80300.0,19.8037,19.8037,19.768,19.7918,80300.0
2007-10-19 15:45:00,33.27,33.28,33.18,33.23,74100.0,19.7978,19.8037,19.7442,19.774,74100.0
2007-10-19 15:50:00,33.23,33.23,33.18,33.18,40000.0,19.774,19.774,19.7442,19.7442,40000.0
2007-10-19 15:55:00,33.19,33.19,33.07,33.07,111000.0,19.7502,19.7502,19.6788,19.6788,111000.0
2007-10-22 09:30:00,32.95,33.0,32.93,33.0,53900.0,19.6074,19.6371,19.5955,19.6371,53900.0
2007-10-22 09:35:00,33.0,33.0,32.96,32.98,18400.0,19.6371,19.6371,19.6133,19.6252,18400.0
2007-10-22 09:40:00,32.98,33.0,32.93,32.98,17900.0,19.6252,19.6371,19.5955,19.6252,17900.0
2007-10-22 09:45:00,32.98,33.0,32.93,32.99,26000.0,19.6252,19.6371,19.5955,19.6312,26000.0
2007-10-22 09:50:00,32.99,33.02,32.97,33.0,44500.0,19.6312,19.649,19.6193,19.6371,44500.0
2007-10-22 09:55:00,33.0,33.1,32.99,33.03,46000.0,19.6371,19.6966,19.6312,19.655,46000.0
2007-10-22 10:00:00,33.04,33.04,32.99,33.01,25200.0,19.6609,19.6609,19.6312,19.6431,25200.0
2007-10-22 10:05:00,33.01,33.06,33.01,33.04,18300.0,19.6431,19.6728,19.6431,19.6609,18300.0
2007-10-22 10:10:00,33.04,33.13,33.02,33.07,34500.0,19.6609,19.7145,19.649,19.6788,34500.0
2007-10-22 10:15:00,33.07,33.07,32.98,33.0,30200.0,19.6788,19.6788,19.6252,19.6371,30200.0
2007-10-22 10:20:00,33.01,33.04,32.98,33.0,38100.0,19.6431,19.6609,19.6252,19.6371,38100.0
2007-10-22 10:25:00,33.01,33.04,33.0,33.04,5600.0,19.6431,19.6609,19.6371,19.6609,5600.0
2007-10-22 10:30:00,33.03,33.06,33.03,33.05,7900.0,19.655,19.6728,19.655,19.6669,7900.0
2007-10-22 10:35:00,33.05,33.06,33.04,33.04,12500.0,19.6669,19.6728,19.6609,19.6609,12500.0
2007-10-22 10:40:00,33.03,33.05,33.01,33.02,26500.0,19.655,19.6669,19.6431,19.649,26500.0
2007-10-22 10:45:00,33.03,33.03,33.0,33.0,11400.0,19.655,19.655,19.6371,19.6371,11400.0
2007-10-22 10:50:00,33.0,33.01,32.96,32.97,24700.0,19.6371,19.6431,19.6133,19.6193,24700.0
2007-10-22 10:55:00,32.97,32.99,32.94,32.99,34600.0,19.6193,19.6312,19.6014,19.6312,34600.0
2007-10-22 11:00:00,32.99,33.04,32.98,32.98,16900.0,19.6312,19.6609,19.6252,19.6252,16900.0
2007-10-22 11:05:00,32.98,33.03,32.97,33.02,25000.0,19.6252,19.655,19.6193,19.649,25000.0
2007-10-22 11:10:00,33.02,33.03,33.0,33.01,10400.0,19.649,19.655,19.6371,19.6431,10400.0
2007-10-22 11:15:00,33.01,33.03,33.0,33.03,3500.0,19.6431,19.655,19.6371,19.655,3500.0
2007-10-22 11:20:00,33.02,33.04,32.93,32.99,61600.0,19.649,19.6609,19.5955,19.6312,61600.0
2007-10-22 11:25:00,32.99,33.02,32.98,33.02,14000.0,19.6312,19.649,19.6252,19.649,14000.0
2007-10-22 11:30:00,33.02,33.02,32.99,33.01,51100.0,19.649,19.649,19.6312,19.6431,51100.0
2007-10-22 11:35:00,33.01,33.01,32.99,33.0,12700.0,19.6431,19.6431,19.6312,19.6371,12700.0
2007-10-22 11:40:00,32.99,33.01,32.99,33.0,7000.0,19.6312,19.6431,19.6312,19.6371,7000.0
2007-10-22 11:45:00,33.01,33.02,33.0,33.02,11800.0,19.6431,19.649,19.6371,19.649,11800.0
2007-10-22 11:50:00,33.01,33.02,33.01,33.01,12300.0,19.6431,19.649,19.6431,19.6431,12300.0
2007-10-22 11:55:00,33.02,33.03,33.01,33.01,17300.0,19.649,19.655,19.6431,19.6431,17300.0
2007-10-22 12:00:00,33.02,33.02,32.99,33.01,21400.0,19.649,19.649,19.6312,19.6431,21400.0
2007-10-22 12:05:00,33.0,33.02,32.99,33.01,8200.0,19.6371,19.649,19.6312,19.6431,8200.0
2007-10-22 12:10:00,33.02,33.02,32.97,32.97,16700.0,19.649,19.649,19.6193,19.6193,16700.0
2007-10-22 12:15:00,32.97,32.98,32.97,32.97,7000.0,19.6193,19.6252,19.6193,19.6193,7000.0
2007-10-22 12:20:00,32.98,33.0,32.97,33.0,10500.0,19.6252,19.6371,19.6193,19.6371,10500.0
2007-10-22 12:25:00,32.99,33.01,32.99,33.0,9800.0,19.6312,19.6431,19.6312,19.6371,9800.0
2007-10-22 12:30:00,33.0,33.01,33.0,33.01,40900.0,19.6371,19.6431,19.6371,19.6431,40900.0
2007-10-22 12:35:00,33.01,33.02,33.0,33.01,79400.0,19.6431,19.649,19.6371,19.6431,79400.0
2007-10-22 12:40:00,33.01,33.02,33.0,33.02,10300.0,19.6431,19.649,19.6371,19.649,10300.0
2007-10-22 12:45:00,33.02,33.02,33.0,33.01,22300.0,19.649,19.649,19.6371,19.6431,22300.0
2007-10-22 12:50:00,33.02,33.04,33.01,33.03,46700.0,19.649,19.6609,19.6431,19.655,46700.0
2007-10-22 12:55:00,33.03,33.04,33.02,33.04,58700.0,19.655,19.6609,19.649,19.6609,58700.0
2007-10-22 13:00:00,33.04,33.04,33.03,33.04,25000.0,19.6609,19.6609,19.655,19.6609,25000.0
2007-10-22 13:05:00,33.04,33.04,33.02,33.03,43300.0,19.6609,19.6609,19.649,19.655,43300.0
2007-10-22 13:10:00,33.04,33.04,33.01,33.02,16300.0,19.6609,19.6609,19.6431,19.649,16300.0
2007-10-22 13:15:00,33.03,33.04,33.02,33.04,14400.0,19.655,19.6609,19.649,19.6609,14400.0
2007-10-22 13:20:00,33.03,33.04,33.02,33.04,10200.0,19.655,19.6609,19.649,19.6609,10200.0
2007-10-22 13:25:00,33.04,33.05,33.03,33.04,13600.0,19.6609,19.6669,19.655,19.6609,13600.0
2007-10-22 13:30:00,33.04,33.04,33.0,33.04,77800.0,19.6609,19.6609,19.6371,19.6609,77800.0
2007-10-22 13:35:00,33.04,33.04,33.03,33.04,23700.0,19.6609,19.6609,19.655,19.6609,23700.0
2007-10-22 13:40:00,33.03,33.04,33.02,33.02,40600.0,19.655,19.6609,19.649,19.649,40600.0
2007-10-22 13:45:00,33.02,33.03,33.01,33.03,22100.0,19.649,19.655,19.6431,19.655,22100.0
2007-10-22 13:50:00,33.03,33.03,32.99,33.0,32500.0,19.655,19.655,19.6312,19.6371,32500.0
2007-10-22 13:55:00,33.0,33.02,32.98,32.98,11100.0,19.6371,19.649,19.6252,19.6252,11100.0
2007-10-22 14:00:00,32.97,33.01,32.97,33.01,8500.0,19.6193,19.6431,19.6193,19.6431,8500.0
2007-10-22 14:05:00,33.01,33.02,32.99,33.0,15700.0,19.6431,19.649,19.6312,19.6371,15700.0
2007-10-22 14:10:00,33.0,33.02,32.99,32.99,9800.0,19.6371,19.649,19.6312,19.6312,9800.0
2007-10-22 14:15:00,32.99,33.02,32.99,33.02,9100.0,19.6312,19.649,19.6312,19.649,9100.0
2007-10-22 14:20:00,33.01,33.02,33.01,33.02,16600.0,19.6431,19.649,19.6431,19.649,16600.0
2007-10-22 14:25:00,33.01,33.02,32.98,32.99,43100.0,19.6431,19.649,19.6252,19.6312,43100.0
2007-10-22 14:30:00,33.01,33.02,33.0,33.0,7700.0,19.6431,19.649,19.6371,19.6371,7700.0
2007-10-22 14:35:00,32.99,33.01,32.96,32.98,27700.0,19.6312,19.6431,19.6133,19.6252,27700.0
2007-10-22 14:40:00,32.98,33.02,32.96,33.02,20100.0,19.6252,19.649,19.6133,19.649,20100.0
2007-10-22 14:45:00,33.02,33.03,32.99,33.02,18900.0,19.649,19.655,19.6312,19.649,18900.0
2007-10-22 14:50:00,33.02,33.02,32.99,33.01,15600.0,19.649,19.649,19.6312,19.6431,15600.0
2007-10-22 14:55:00,33.02,33.02,32.99,33.0,20100.0,19.649,19.649,19.6312,19.6371,20100.0
2007-10-22 15:00:00,33.0,33.02,32.94,32.94,29200.0,19.6371,19.649,19.6014,19.6014,29200.0
2007-10-22 15:05:00,32.94,32.96,32.92,32.94,32300.0,19.6014,19.6133,19.5895,19.6014,32300.0
2007-10-22 15:10:00,32.95,32.96,32.9,32.95,15100.0,19.6074,19.6133,19.5776,19.6074,15100.0
2007-10-22 15:15:00,32.94,32.96,32.89,32.9,29000.0,19.6014,19.6133,19.5717,19.5776,29000.0
2007-10-22 15:20:00,32.91,32.94,32.88,32.91,17400.0,19.5836,19.6014,19.5657,19.5836,17400.0
2007-10-22 15:25:00,32.9,32.96,32.9,32.95,22600.0,19.5776,19.6133,19.5776,19.6074,22600.0
2007-10-22 15:30:00,32.96,32.99,32.96,32.98,39200.0,19.6133,19.6312,19.6133,19.6252,39200.0
2007-10-22 15:35:00,32.97,33.01,32.97,32.99,33100.0,19.6193,19.6431,19.6193,19.6312,33100.0
2007-10-22 15:40:00,32.99,33.0,32.98,33.0,44400.0,19.6312,19.6371,19.6252,19.6371,44400.0
2007-10-22 15:45:00,33.0,33.01,32.99,33.0,64900.0,19.6371,19.6431,19.6312,19.6371,64900.0
2007-10-22 15:50:00,33.0,33.01,32.99,33.01,76400.0,19.6371,19.6431,19.6312,19.6431,76400.0
2007-10-22 15:55:00,33.01,33.06,33.0,33.06,91800.0,19.6431,19.6728,19.6371,19.6728,91800.0
2007-10-23 09:30:00,33.15,33.29,32.95,32.96,35400.0,19.7264,19.8097,19.6074,19.6133,35400.0
2007-10-23 09:35:00,32.97,33.06,32.97,33.03,14500.0,19.6193,19.6728,19.6193,19.655,14500.0
2007-10-23 09:40:00,33.02,33.04,32.98,32.99,14800.0,19.649,19.6609,19.6252,19.6312,14800.0
2007-10-23 09:45:00,33.0,33.01,32.98,32.99,11200.0,19.6371,19.6431,19.6252,19.6312,11200.0
2007-10-23 09:50:00,33.0,33.01,32.98,32.99,16200.0,19.6371,19.6431,19.6252,19.6312,16200.0
2007-10-23 09:55:00,32.99,33.02,32.97,33.01,84400.0,19.6312,19.649,19.6193,19.6431,84400.0
2007-10-23 10:00:00,33.0,33.01,32.96,32.97,27400.0,19.6371,19.6431,19.6133,19.6193,27400.0
2007-10-23 10:05:00,32.97,32.98,32.93,32.94,42600.0,19.6193,19.6252,19.5955,19.6014,42600.0
2007-10-23 10:10:00,32.93,33.0,32.93,32.99,42700.0,19.5955,19.6371,19.5955,19.6312,42700.0
2007-10-23 10:15:00,33.0,33.0,32.97,32.97,11100.0,19.6371,19.6371,19.6193,19.6193,11100.0
2007-10-23 10:20:00,32.99,32.99,32.95,32.97,14400.0,19.6312,19.6312,19.6074,19.6193,14400.0
2007-10-23 10:25:00,32.96,33.01,32.93,33.01,17000.0,19.6133,19.6431,19.5955,19.6431,17000.0
2007-10-23 10:30:00,33.0,33.07,32.99,33.05,28800.0,19.6371,19.6788,19.6312,19.6669,28800.0
2007-10-23 10:35:00,33.04,33.05,33.03,33.03,7300.0,19.6609,19.6669,19.655,19.655,7300.0
2007-10-23 10:40:00,33.03,33.06,33.02,33.05,120700.0,19.655,19.6728,19.649,19.6669,120700.0
2007-10-23 10:45:00,33.05,33.07,33.04,33.05,220600.0,19.6669,19.6788,19.6609,19.6669,220600.0
2007-10-23 10:50:00,33.05,33.07,33.02,33.03,27000.0,19.6669,19.6788,19.649,19.655,27000.0
2007-10-23 10:55:00,33.03,33.05,33.02,33.04,17400.0,19.655,19.6669,19.649,19.6609,17400.0
2007-10-23 11:00:00,33.02,33.05,33.02,33.03,35300.0,19.649,19.6669,19.649,19.655,35300.0
2007-10-23 11:05:00,33.03,33.03,32.97,32.99,25600.0,19.655,19.655,19.6193,19.6312,25600.0
2007-10-23 11:10:00,33.0,33.03,32.9,32.92,23900.0,19.6371,19.655,19.5776,19.5895,23900.0
2007-10-23 11:15:00,32.92,32.95,32.9,32.9,17900.0,19.5895,19.6074,19.5776,19.5776,17900.0
2007-10-23 11:20:00,32.91,32.94,32.91,32.91,19200.0,19.5836,19.6014,19.5836,19.5836,19200.0
2007-10-23 11:25:00,32.92,32.96,32.92,32.96,20200.0,19.5895,19.6133,19.5895,19.6133,20200.0
2007-10-23 11:30:00,32.95,32.99,32.93,32.98,13900.0,19.6074,19.6312,19.5955,19.6252,13900.0
2007-10-23 11:35:00,32.98,33.0,32.98,32.99,12500.0,19.6252,19.6371,19.6252,19.6312,12500.0
2007-10-23 11:40:00,32.99,33.0,32.98,32.99,19100.0,19.6312,19.6371,19.6252,19.6312,19100.0
2007-10-23 11:45:00,33.0,33.0,32.97,32.98,18600.0,19.6371,19.6371,19.6193,19.6252,18600.0
2007-10-23 11:50:00,32.98,33.0,32.95,32.96,25800.0,19.6252,19.6371,19.6074,19.6133,25800.0
2007-10-23 11:55:00,32.96,32.96,32.94,32.96,12900.0,19.6133,19.6133,19.6014,19.6133,12900.0
2007-10-23 12:00:00,32.96,33.0,32.95,32.96,40000.0,19.6133,19.6371,19.6074,19.6133,40000.0
2007-10-23 12:05:00,32.95,32.98,32.95,32.96,20800.0,19.6074,19.6252,19.6074,19.6133,20800.0
2007-10-23 12:10:00,32.97,32.98,32.96,32.98,9100.0,19.6193,19.6252,19.6133,19.6252,9100.0
2007-10-23 12:15:00,32.98,32.99,32.95,32.99,26500.0,19.6252,19.6312,19.6074,19.6312,26500.0
2007-10-23 12:20:00,32.99,33.0,32.97,32.99,34400.0,19.6312,19.6371,19.6193,19.6312,34400.0
2007-10-23 12:25:00,33.0,33.0,32.96,32.96,15200.0,19.6371,19.6371,19.6133,19.6133,15200.0
2007-10-23 12:30:00,32.96,32.97,32.94,32.95,13300.0,19.6133,19.6193,19.6014,19.6074,13300.0
2007-10-23 12:35:00,32.94,32.95,32.91,32.95,12300.0,19.6014,19.6074,19.5836,19.6074,12300.0
2007-10-23 12:40:00,32.94,32.97,32.92,32.94,19300.0,19.6014,19.6193,19.5895,19.6014,19300.0
2007-10-23 12:45:00,32.93,32.95,32.93,32.94,12400.0,19.5955,19.6074,19.5955,19.6014,12400.0
2007-10-23 12:50:00,32.94,32.95,32.93,32.94,15400.0,19.6014,19.6074,19.5955,19.6014,15400.0
2007-10-23 12:55:00,32.95,32.96,32.91,32.92,22500.0,19.6074,19.6133,19.5836,19.5895,22500.0
2007-10-23 13:00:00,32.91,32.92,32.88,32.91,6200.0,19.5836,19.5895,19.5657,19.5836,6200.0
2007-10-23 13:05:00,32.92,32.95,32.91,32.95,7600.0,19.5895,19.6074,19.5836,19.6074,7600.0
2007-10-23 13:10:00,32.94,32.98,32.94,32.98,24600.0,19.6014,19.6252,19.6014,19.6252,24600.0
2007-10-23 13:15:00,32.98,32.98,32.93,32.94,42200.0,19.6252,19.6252,19.5955,19.6014,42200.0
2007-10-23 13:20:00,32.94,32.95,32.94,32.94,5100.0,19.6014,19.6074,19.6014,19.6014,5100.0
2007-10-23 13:25:00,32.94,32.94,32.92,32.92,6900.0,19.6014,19.6014,19.5895,19.5895,6900.0
2007-10-23 13:30:00,32.92,32.93,32.88,32.92,11000.0,19.5895,19.5955,19.5657,19.5895,11000.0
2007-10-23 13:35:00,32.93,32.94,32.9,32.9,9000.0,19.5955,19.6014,19.5776,19.5776,9000.0
2007-10-23 13:40:00,32.92,32.93,32.88,32.91,11400.0,19.5895,19.5955,19.5657,19.5836,11400.0
2007-10-23 13:45:00,32.93,32.93,32.88,32.88,11200.0,19.5955,19.5955,19.5657,19.5657,11200.0
2007-10-23 13:50:00,32.89,32.92,32.88,32.89,14300.0,19.5717,19.5895,19.5657,19.5717,14300.0
2007-10-23 13:55:00,32.91,32.95,32.9,32.95,13400.0,19.5836,19.6074,19.5776,19.6074,13400.0
2007-10-23 14:00:00,32.95,32.98,32.94,32.96,29700.0,19.6074,19.6252,19.6014,19.6133,29700.0
2007-10-23 14:05:00,32.98,32.99,32.93,32.98,28800.0,19.6252,19.6312,19.5955,19.6252,28800.0
2007-10-23 14:10:00,32.98,33.0,32.95,32.95,22400.0,19.6252,19.6371,19.6074,19.6074,22400.0
2007-10-23 14:15:00,32.97,32.99,32.95,32.96,17100.0,19.6193,19.6312,19.6074,19.6133,17100.0
2007-10-23 14:20:00,32.97,32.99,32.95,32.95,27900.0,19.6193,19.6312,19.6074,19.6074,27900.0
2007-10-23 14:25:00,32.96,32.97,32.93,32.94,22400.0,19.6133,19.6193,19.5955,19.6014,22400.0
2007-10-23 14:30:00,32.93,32.96,32.93,32.93,20500.0,19.5955,19.6133,19.5955,19.5955,20500.0
2007-10-23 14:35:00,32.94,32.96,32.93,32.95,17600.0,19.6014,19.6133,19.5955,19.6074,17600.0
2007-10-23 14:40:00,32.96,32.98,32.94,32.95,17200.0,19.6133,19.6252,19.6014,19.6074,17200.0
2007-10-23 14:45:00,32.94,32.95,32.89,32.92,24100.0,19.6014,19.6074,19.5717,19.5895,24100.0
2007-10-23 14:50:00,32.91,32.93,32.91,32.92,13200.0,19.5836,19.5955,19.5836,19.5895,13200.0
2007-10-23 14:55:00,32.92,32.92,32.88,32.88,27200.0,19.5895,19.5895,19.5657,19.5657,27200.0
2007-10-23 15:00:00,32.88,32.92,32.87,32.91,15000.0,19.5657,19.5895,19.5598,19.5836,15000.0
2007-10-23 15:05:00,32.91,32.92,32.88,32.9,27300.0,19.5836,19.5895,19.5657,19.5776,27300.0
2007-10-23 15:10:00,32.89,32.91,32.87,32.87,18100.0,19.5717,19.5836,19.5598,19.5598,18100.0
2007-10-23 15:15:00,32.86,32.87,32.83,32.84,22200.0,19.5538,19.5598,19.536,19.5419,22200.0
2007-10-23 15:20:00,32.83,32.89,32.83,32.86,19700.0,19.536,19.5717,19.536,19.5538,19700.0
2007-10-23 15:25:00,32.86,32.94,32.86,32.94,24100.0,19.5538,19.6014,19.5538,19.6014,24100.0
2007-10-23 15:30:00,32.93,32.98,32.93,32.95,25600.0,19.5955,19.6252,19.5955,19.6074,25600.0
2007-10-23 15:35:00,32.96,32.97,32.91,32.94,29700.0,19.6133,19.6193,19.5836,19.6014,29700.0
2007-10-23 15:40:00,32.95,33.03,32.94,33.03,34100.0,19.6074,19.655,19.6014,19.655,34100.0
2007-10-23 15:45:00,33.02,33.03,32.98,32.98,23400.0,19.649,19.655,19.6252,19.6252,23400.0
2007-10-23 15:50:00,32.98,33.01,32.98,33.01,33600.0,19.6252,19.6431,19.6252,19.6431,33600.0
2007-10-23 15:55:00,33.01,33.04,32.99,33.04,65100.0,19.6431,19.6609,19.6312,19.6609,65100.0
2007-10-24 09:30:00,32.94,33.05,32.93,33.01,26700.0,19.6014,19.6669,19.5955,19.6431,26700.0
2007-10-24 09:35:00,32.99,33.05,32.86,32.97,19900.0,19.6312,19.6669,19.5538,19.6193,19900.0
2007-10-24 09:40:00,32.97,33.0,32.95,32.99,15700.0,19.6193,19.6371,19.6074,19.6312,15700.0
2007-10-24 09:45:00,32.98,33.03,32.98,32.99,31700.0,19.6252,19.655,19.6252,19.6312,31700.0
2007-10-24 09:50:00,32.99,33.0,32.98,33.0,15600.0,19.6312,19.6371,19.6252,19.6371,15600.0
2007-10-24 09:55:00,32.99,33.0,32.98,33.0,17000.0,19.6312,19.6371,19.6252,19.6371,17000.0
2007-10-24 10:00:00,33.0,33.0,32.92,32.94,22300.0,19.6371,19.6371,19.5895,19.6014,22300.0
2007-10-24 10:05:00,32.93,32.99,32.91,32.92,16500.0,19.5955,19.6312,19.5836,19.5895,16500.0
2007-10-24 10:10:00,32.91,32.97,32.87,32.97,27700.0,19.5836,19.6193,19.5598,19.6193,27700.0
2007-10-24 10:15:00,32.99,32.99,32.93,32.96,19800.0,19.6312,19.6312,19.5955,19.6133,19800.0
2007-10-24 10:20:00,32.95,33.02,32.95,33.01,26800.0,19.6074,19.649,19.6074,19.6431,26800.0
2007-10-24 10:25:00,33.0,33.01,32.96,32.97,30900.0,19.6371,19.6431,19.6133,19.6193,30900.0
2007-10-24 10:30:00,32.96,32.97,32.85,32.86,33900.0,19.6133,19.6193,19.5479,19.5538,33900.0
2007-10-24 10:35:00,32.85,32.87,32.83,32.86,22200.0,19.5479,19.5598,19.536,19.5538,22200.0
2007-10-24 10:40:00,32.85,32.98,32.85,32.96,58500.0,19.5479,19.6252,19.5479,19.6133,58500.0
2007-10-24 10:45:00,32.96,32.96,32.89,32.92,29700.0,19.6133,19.6133,19.5717,19.5895,29700.0
2007-10-24 10:50:00,32.91,32.92,32.83,32.83,9800.0,19.5836,19.5895,19.536,19.536,9800.0
2007-10-24 10:55:00,32.84,32.86,32.83,32.86,7800.0,19.5419,19.5538,19.536,19.5538,7800.0
2007-10-24 11:00:00,32.85,32.9,32.84,32.88,13500.0,19.5479,19.5776,19.5419,19.5657,13500.0
2007-10-24 11:05:00,32.89,32.89,32.84,32.86,10100.0,19.5717,19.5717,19.5419,19.5538,10100.0
2007-10-24 11:10:00,32.85,32.87,32.79,32.84,18400.0,19.5479,19.5598,19.5122,19.5419,18400.0
2007-10-24 11:15:00,32.84,32.86,32.72,32.73,14300.0,19.5419,19.5538,19.4705,19.4764,14300.0
2007-10-24 11:20:00,32.75,32.85,32.75,32.82,31300.0,19.4883,19.5479,19.4883,19.53,31300.0
2007-10-24 11:25:00,32.82,32.86,32.81,32.83,25000.0,19.53,19.5538,19.5241,19.536,25000.0
2007-10-24 11:30:00,32.84,32.87,32.81,32.86,14700.0,19.5419,19.5598,19.5241,19.5538,14700.0
2007-10-24 11:35:00,32.86,32.93,32.86,32.89,21500.0,19.5538,19.5955,19.5538,19.5717,21500.0
2007-10-24 11:40:00,32.91,32.91,32.85,32.89,33300.0,19.5836,19.5836,19.5479,19.5717,33300.0
2007-10-24 11:45:00,32.9,32.91,32.83,32.86,85000.0,19.5776,19.5836,19.536,19.5538,85000.0
2007-10-24 11:50:00,32.86,32.88,32.8,32.82,46800.0,19.5538,19.5657,19.5181,19.53,46800.0
2007-10-24 11:55:00,32.81,32.82,32.74,32.8,13500.0,19.5241,19.53,19.4824,19.5181,13500.0
2007-10-24 12:00:00,32.79,32.8,32.75,32.76,13700.0,19.5122,19.5181,19.4883,19.4943,13700.0
2007-10-24 12:05:00,32.77,32.8,32.76,32.78,32200.0,19.5003,19.5181,19.4943,19.5062,32200.0
2007-10-24 12:10:00,32.78,32.8,32.75,32.76,39900.0,19.5062,19.5181,19.4883,19.4943,39900.0
2007-10-24 12:15:00,32.77,32.79,32.75,32.76,3500.0,19.5003,19.5122,19.4883,19.4943,3500.0
2007-10-24 12:20:00,32.75,32.76,32.73,32.76,6800.0,19.4883,19.4943,19.4764,19.4943,6800.0
2007-10-24 12:25:00,32.76,32.83,32.75,32.83,20500.0,19.4943,19.536,19.4883,19.536,20500.0
2007-10-24 12:30:00,32.82,32.84,32.82,32.83,11300.0,19.53,19.5419,19.53,19.536,11300.0
2007-10-24 12:35:00,32.83,32.83,32.73,32.73,17000.0,19.536,19.536,19.4764,19.4764,17000.0
2007-10-24 12:40:00,32.74,32.78,32.73,32.77,11800.0,19.4824,19.5062,19.4764,19.5003,11800.0
2007-10-24 12:45:00,32.77,32.79,32.74,32.77,8600.0,19.5003,19.5122,19.4824,19.5003,8600.0
2007-10-24 12:50:00,32.78,32.79,32.73,32.73,11300.0,19.5062,19.5122,19.4764,19.4764,11300.0
2007-10-24 12:55:00,32.73,32.75,32.7,32.74,14100.0,19.4764,19.4883,19.4586,19.4824,14100.0
2007-10-24 13:00:00,32.76,32.76,32.7,32.71,11200.0,19.4943,19.4943,19.4586,19.4645,11200.0
2007-10-24 13:05:00,32.72,32.78,32.7,32.76,7500.0,19.4705,19.5062,19.4586,19.4943,7500.0
2007-10-24 13:10:00,32.77,32.79,32.77,32.78,3800.0,19.5003,19.5122,19.5003,19.5062,3800.0
2007-10-24 13:15:00,32.78,32.78,32.71,32.73,13300.0,19.5062,19.5062,19.4645,19.4764,13300.0
2007-10-24 13:20:00,32.73,32.73,32.7,32.73,18700.0,19.4764,19.4764,19.4586,19.4764,18700.0
2007-10-24 13:25:00,32.72,32.79,32.72,32.79,9300.0,19.4705,19.5122,19.4705,19.5122,9300.0
2007-10-24 13:30:00,32.78,32.79,32.74,32.77,9100.0,19.5062,19.5122,19.4824,19.5003,9100.0
2007-10-24 13:35:00,32.77,32.78,32.72,32.74,12500.0,19.5003,19.5062,19.4705,19.4824,12500.0
2007-10-24 13:40:00,32.72,32.75,32.68,32.7,10200.0,19.4705,19.4883,19.4467,19.4586,10200.0
2007-10-24 13:45:00,32.7,32.77,32.7,32.77,22500.0,19.4586,19.5003,19.4586,19.5003,22500.0
2007-10-24 13:50:00,32.76,32.78,32.75,32.78,8600.0,19.4943,19.5062,19.4883,19.5062,8600.0
2007-10-24 13:55:00,32.78,32.79,32.71,32.75,7900.0,19.5062,19.5122,19.4645,19.4883,7900.0
2007-10-24 14:00:00,32.76,32.78,32.66,32.67,23300.0,19.4943,19.5062,19.4348,19.4407,23300.0
2007-10-24 14:05:00,32.67,32.73,32.67,32.71,17700.0,19.4407,19.4764,19.4407,19.4645,17700.0
2007-10-24 14:10:00,32.72,32.72,32.65,32.65,13100.0,19.4705,19.4705,19.4288,19.4288,13100.0
2007-10-24 14:15:00,32.64,32.7,32.64,32.69,10200.0,19.4229,19.4586,19.4229,19.4526,10200.0
2007-10-24 14:20:00,32.7,32.8,32.7,32.79,20700.0,19.4586,19.5181,19.4586,19.5122,20700.0
2007-10-24 14:25:00,32.8,32.86,32.76,32.85,35700.0,19.5181,19.5538,19.4943,19.5479,35700.0
2007-10-24 14:30:00,32.84,32.97,32.84,32.97,28400.0,19.5419,19.6193,19.5419,19.6193,28400.0
2007-10-24 14:35:00,32.97,32.97,32.8,32.87,53300.0,19.6193,19.6193,19.5181,19.5598,53300.0
2007-10-24 14:40:00,32.86,32.88,32.82,32.84,17400.0,19.5538,19.5657,19.53,19.5419,17400.0
2007-10-24 14:45:00,32.84,32.88,32.84,32.85,18400.0,19.5419,19.5657,19.5419,19.5479,18400.0
2007-10-24 14:50:00,32.85,32.92,32.84,32.86,34500.0,19.5479,19.5895,19.5419,19.5538,34500.0
2007-10-24 14:55:00,32.86,32.92,32.84,32.88,45000.0,19.5538,19.5895,19.5419,19.5657,45000.0
2007-10-24 15:00:00,32.87,32.9,32.86,32.88,41900.0,19.5598,19.5776,19.5538,19.5657,41900.0
2007-10-24 15:05:00,32.88,32.89,32.82,32.86,91300.0,19.5657,19.5717,19.53,19.5538,91300.0
2007-10-24 15:10:00,32.86,32.95,32.86,32.93,69100.0,19.5538,19.6074,19.5538,19.5955,69100.0
2007-10-24 15:15:00,32.93,32.94,32.87,32.89,35100.0,19.5955,19.6014,19.5598,19.5717,35100.0
2007-10-24 15:20:00,32.88,32.92,32.86,32.91,26500.0,19.5657,19.5895,19.5538,19.5836,26500.0
2007-10-24 15:25:00,32.9,33.0,32.86,33.0,53900.0,19.5776,19.6371,19.5538,19.6371,53900.0
2007-10-24 15:30:00,33.0,33.0,32.85,32.87,33500.0,19.6371,19.6371,19.5479,19.5598,33500.0
2007-10-24 15:35:00,32.87,32.91,32.84,32.86,33200.0,19.5598,19.5836,19.5419,19.5538,33200.0
2007-10-24 15:40:00,32.85,32.89,32.83,32.83,44700.0,19.5479,19.5717,19.536,19.536,44700.0
2007-10-24 15:45:00,32.83,32.85,32.81,32.84,35200.0,19.536,19.5479,19.5241,19.5419,35200.0
2007-10-24 15:50:00,32.84,32.94,32.81,32.94,46700.0,19.5419,19.6014,19.5241,19.6014,46700.0
2007-10-24 15:55:00,32.93,33.01,32.9,33.0,47300.0,19.5955,19.6431,19.5776,19.6371,47300.0
2007-10-25 09:30:00,33.03,33.04,32.91,33.02,25400.0,19.655,19.6609,19.5836,19.649,25400.0
2007-10-25 09:35:00,33.0,33.01,32.88,32.93,58800.0,19.6371,19.6431,19.5657,19.5955,58800.0
2007-10-25 09:40:00,32.88,32.98,32.88,32.98,61800.0,19.5657,19.6252,19.5657,19.6252,61800.0
2007-10-25 09:45:00,32.96,33.08,32.9,33.08,22900.0,19.6133,19.6847,19.5776,19.6847,22900.0
2007-10-25 09:50:00,33.05,33.11,33.01,33.1,528900.0,19.6669,19.7026,19.6431,19.6966,528900.0
2007-10-25 09:55:00,33.09,33.12,33.08,33.1,60800.0,19.6907,19.7085,19.6847,19.6966,60800.0
2007-10-25 10:00:00,33.09,33.12,33.04,33.06,117700.0,19.6907,19.7085,19.6609,19.6728,117700.0
2007-10-25 10:05:00,33.07,33.09,33.03,33.05,34800.0,19.6788,19.6907,19.655,19.6669,34800.0
2007-10-25 10:10:00,33.05,33.08,33.03,33.07,48200.0,19.6669,19.6847,19.655,19.6788,48200.0
2007-10-25 10:15:00,33.07,33.09,33.03,33.08,35100.0,19.6788,19.6907,19.655,19.6847,35100.0
2007-10-25 10:20:00,33.09,33.09,33.01,33.01,18100.0,19.6907,19.6907,19.6431,19.6431,18100.0
2007-10-25 10:25:00,33.02,33.05,33.01,33.05,11800.0,19.649,19.6669,19.6431,19.6669,11800.0
2007-10-25 10:30:00,33.05,33.05,33.0,33.01,13300.0,19.6669,19.6669,19.6371,19.6431,13300.0
2007-10-25 10:35:00,33.01,33.02,32.99,33.01,22200.0,19.6431,19.649,19.6312,19.6431,22200.0
2007-10-25 10:40:00,33.0,33.01,32.97,32.97,12000.0,19.6371,19.6431,19.6193,19.6193,12000.0
2007-10-25 10:45:00,32.96,32.96,32.93,32.94,32000.0,19.6133,19.6133,19.5955,19.6014,32000.0
2007-10-25 10:50:00,32.95,32.97,32.91,32.92,21800.0,19.6074,19.6193,19.5836,19.5895,21800.0
2007-10-25 10:55:00,32.92,32.94,32.87,32.88,27400.0,19.5895,19.6014,19.5598,19.5657,27400.0
2007-10-25 11:00:00,32.87,32.9,32.86,32.87,17600.0,19.5598,19.5776,19.5538,19.5598,17600.0
2007-10-25 11:05:00,32.88,32.9,32.85,32.89,26100.0,19.5657,19.5776,19.5479,19.5717,26100.0
2007-10-25 11:10:00,32.9,32.9,32.87,32.89,105300.0,19.5776,19.5776,19.5598,19.5717,105300.0
2007-10-25 11:15:00,32.88,32.88,32.8,32.84,16300.0,19.5657,19.5657,19.5181,19.5419,16300.0
2007-10-25 11:20:00,32.85,32.85,32.81,32.84,211300.0,19.5479,19.5479,19.5241,19.5419,211300.0
2007-10-25 11:25:00,32.84,32.89,32.84,32.88,9900.0,19.5419,19.5717,19.5419,19.5657,9900.0
2007-10-25 11:30:00,32.87,32.98,32.87,32.97,20600.0,19.5598,19.6252,19.5598,19.6193,20600.0
2007-10-25 11:35:00,32.97,32.99,32.96,32.97,13200.0,19.6193,19.6312,19.6133,19.6193,13200.0
2007-10-25 11:40:00,32.97,33.0,32.96,32.98,9500.0,19.6193,19.6371,19.6133,19.6252,9500.0
2007-10-25 11:45:00,32.99,32.99,32.95,32.96,20300.0,19.6312,19.6312,19.6074,19.6133,20300.0
2007-10-25 11:50:00,32.97,32.97,32.91,32.94,8300.0,19.6193,19.6193,19.5836,19.6014,8300.0
2007-10-25 11:55:00,32.95,32.97,32.88,32.89,19300.0,19.6074,19.6193,19.5657,19.5717,19300.0
2007-10-25 12:00:00,32.89,32.9,32.88,32.89,18200.0,19.5717,19.5776,19.5657,19.5717,18200.0
2007-10-25 12:05:00,32.9,32.9,32.85,32.87,19900.0,19.5776,19.5776,19.5479,19.5598,19900.0
2007-10-25 12:10:00,32.87,32.9,32.8,32.83,69100.0,19.5598,19.5776,19.5181,19.536,69100.0
2007-10-25 12:15:00,32.83,32.88,32.82,32.86,19900.0,19.536,19.5657,19.53,19.5538,19900.0
2007-10-25 12:20:00,32.86,32.89,32.82,32.83,61200.0,19.5538,19.5717,19.53,19.536,61200.0
2007-10-25 12:25:00,32.84,32.9,32.84,32.89,15000.0,19.5419,19.5776,19.5419,19.5717,15000.0
2007-10-25 12:30:00,32.88,32.89,32.81,32.82,9500.0,19.5657,19.5717,19.5241,19.53,9500.0
2007-10-25 12:35:00,32.81,32.83,32.81,32.83,12200.0,19.5241,19.536,19.5241,19.536,12200.0
2007-10-25 12:40:00,32.83,32.87,32.83,32.85,50700.0,19.536,19.5598,19.536,19.5479,50700.0
2007-10-25 12:45:00,32.85,32.87,32.84,32.84,17400.0,19.5479,19.5598,19.5419,19.5419,17400.0
2007-10-25 12:50:00,32.85,32.94,32.84,32.94,11100.0,19.5479,19.6014,19.5419,19.6014,11100.0
2007-10-25 12:55:00,32.94,32.94,32.89,32.9,10300.0,19.6014,19.6014,19.5717,19.5776,10300.0
2007-10-25 13:00:00,32.92,32.96,32.9,32.94,8400.0,19.5895,19.6133,19.5776,19.6014,8400.0
2007-10-25 13:05:00,32.94,32.96,32.83,32.84,14300.0,19.6014,19.6133,19.536,19.5419,14300.0
2007-10-25 13:10:00,32.83,32.87,32.82,32.83,7800.0,19.536,19.5598,19.53,19.536,7800.0
2007-10-25 13:15:00,32.82,32.85,32.79,32.79,12000.0,19.53,19.5479,19.5122,19.5122,12000.0
2007-10-25 13:20:00,32.79,32.81,32.67,32.68,36900.0,19.5122,19.5241,19.4407,19.4467,36900.0
2007-10-25 13:25:00,32.68,32.74,32.67,32.71,17000.0,19.4467,19.4824,19.4407,19.4645,17000.0
2007-10-25 13:30:00,32.71,32.72,32.67,32.7,232000.0,19.4645,19.4705,19.4407,19.4586,232000.0
2007-10-25 13:35:00,32.71,32.74,32.7,32.71,11700.0,19.4645,19.4824,19.4586,19.4645,11700.0
2007-10-25 13:40:00,32.7,32.75,32.7,32.75,10300.0,19.4586,19.4883,19.4586,19.4883,10300.0
2007-10-25 13:45:00,32.75,32.83,32.7,32.83,16500.0,19.4883,19.536,19.4586,19.536,16500.0
2007-10-25 13:50:00,32.81,32.84,32.78,32.78,10100.0,19.5241,19.5419,19.5062,19.5062,10100.0
2007-10-25 13:55:00,32.77,32.78,32.74,32.75,24900.0,19.5003,19.5062,19.4824,19.4883,24900.0
2007-10-25 14:00:00,32.74,32.75,32.63,32.67,31400.0,19.4824,19.4883,19.4169,19.4407,31400.0
2007-10-25 14:05:00,32.68,32.7,32.66,32.68,7200.0,19.4467,19.4586,19.4348,19.4467,7200.0
2007-10-25 14:10:00,32.7,32.77,32.69,32.76,8300.0,19.4586,19.5003,19.4526,19.4943,8300.0
2007-10-25 14:15:00,32.77,32.77,32.73,32.75,7100.0,19.5003,19.5003,19.4764,19.4883,7100.0
2007-10-25 14:20:00,32.75,32.81,32.75,32.81,9000.0,19.4883,19.5241,19.4883,19.5241,9000.0
2007-10-25 14:25:00,32.81,32.86,32.81,32.84,15100.0,19.5241,19.5538,19.5241,19.5419,15100.0
2007-10-25 14:30:00,32.84,32.86,32.76,32.79,14100.0,19.5419,19.5538,19.4943,19.5122,14100.0
2007-10-25 14:35:00,32.79,32.8,32.73,32.77,44600.0,19.5122,19.5181,19.4764,19.5003,44600.0
2007-10-25 14:40:00,32.77,32.78,32.72,32.72,28800.0,19.5003,19.5062,19.4705,19.4705,28800.0
2007-10-25 14:45:00,32.72,32.73,32.67,32.69,19100.0,19.4705,19.4764,19.4407,19.4526,19100.0
2007-10-25 14:50:00,32.69,32.78,32.69,32.75,22000.0,19.4526,19.5062,19.4526,19.4883,22000.0
2007-10-25 14:55:00,32.75,32.83,32.7,32.81,56000.0,19.4883,19.536,19.4586,19.5241,56000.0
2007-10-25 15:00:00,32.81,32.82,32.78,32.81,47000.0,19.5241,19.53,19.5062,19.5241,47000.0
2007-10-25 15:05:00,32.81,32.81,32.73,32.78,22900.0,19.5241,19.5241,19.4764,19.5062,22900.0
2007-10-25 15:10:00,32.77,32.81,32.77,32.8,15400.0,19.5003,19.5241,19.5003,19.5181,15400.0
2007-10-25 15:15:00,32.81,32.82,32.8,32.81,17900.0,19.5241,19.53,19.5181,19.5241,17900.0
2007-10-25 15:20:00,32.82,32.85,32.81,32.85,28700.0,19.53,19.5479,19.5241,19.5479,28700.0
2007-10-25 15:25:00,32.83,32.86,32.8,32.8,23400.0,19.536,19.5538,19.5181,19.5181,23400.0
2007-10-25 15:30:00,32.81,32.84,32.74,32.77,35900.0,19.5241,19.5419,19.4824,19.5003,35900.0
2007-10-25 15:35:00,32.77,32.77,32.75,32.76,28300.0,19.5003,19.5003,19.4883,19.4943,28300.0
2007-10-25 15:40:00,32.77,32.83,32.76,32.8,94200.0,19.5003,19.536,19.4943,19.5181,94200.0
2007-10-25 15:45:00,32.8,32.84,32.8,32.82,60000.0,19.5181,19.5419,19.5181,19.53,60000.0
2007-10-25 15:50:00,32.82,32.83,32.78,32.83,86600.0,19.53,19.536,19.5062,19.536,86600.0
2007-10-25 15:55:00,32.83,32.84,32.76,32.8,116300.0,19.536,19.5419,19.4943,19.5181,116300.0
2007-10-26 09:30:00,32.94,33.11,32.72,32.78,53300.0,19.6014,19.7026,19.4705,19.5062,53300.0
2007-10-26 09:35:00,32.83,32.83,32.69,32.69,29300.0,19.536,19.536,19.4526,19.4526,29300.0
2007-10-26 09:40:00,32.69,32.72,32.67,32.7,23800.0,19.4526,19.4705,19.4407,19.4586,23800.0
2007-10-26 09:45:00,32.69,32.76,32.68,32.7,16600.0,19.4526,19.4943,19.4467,19.4586,16600.0
2007-10-26 09:50:00,32.7,32.87,32.69,32.86,21300.0,19.4586,19.5598,19.4526,19.5538,21300.0
2007-10-26 09:55:00,32.84,32.95,32.8,32.95,20700.0,19.5419,19.6074,19.5181,19.6074,20700.0
2007-10-26 10:00:00,32.94,32.94,32.8,32.84,27600.0,19.6014,19.6014,19.5181,19.5419,27600.0
2007-10-26 10:05:00,32.87,32.93,32.84,32.85,40400.0,19.5598,19.5955,19.5419,19.5479,40400.0
2007-10-26 10:10:00,32.85,32.99,32.84,32.99,21400.0,19.5479,19.6312,19.5419,19.6312,21400.0
2007-10-26 10:15:00,32.99,33.01,32.98,33.01,56300.0,19.6312,19.6431,19.6252,19.6431,56300.0
2007-10-26 10:20:00,33.0,33.03,32.99,33.01,23100.0,19.6371,19.655,19.6312,19.6431,23100.0
2007-10-26 10:25:00,33.0,33.01,32.9,32.9,28300.0,19.6371,19.6431,19.5776,19.5776,28300.0
2007-10-26 10:30:00,32.88,32.89,32.85,32.86,13900.0,19.5657,19.5717,19.5479,19.5538,13900.0
2007-10-26 10:35:00,32.85,32.85,32.82,32.83,19900.0,19.5479,19.5479,19.53,19.536,19900.0
2007-10-26 10:40:00,32.83,32.84,32.81,32.81,21000.0,19.536,19.5419,19.5241,19.5241,21000.0
2007-10-26 10:45:00,32.81,32.84,32.76,32.78,44800.0,19.5241,19.5419,19.4943,19.5062,44800.0
2007-10-26 10:50:00,32.79,32.88,32.78,32.85,24900.0,19.5122,19.5657,19.5062,19.5479,24900.0
2007-10-26 10:55:00,32.85,32.92,32.85,32.86,13900.0,19.5479,19.5895,19.5479,19.5538,13900.0
2007-10-26 11:00:00,32.88,32.92,32.83,32.86,34900.0,19.5657,19.5895,19.536,19.5538,34900.0
2007-10-26 11:05:00,32.85,32.92,32.85,32.89,44300.0,19.5479,19.5895,19.5479,19.5717,44300.0
2007-10-26 11:10:00,32.89,32.91,32.89,32.89,9800.0,19.5717,19.5836,19.5717,19.5717,9800.0
2007-10-26 11:15:00,32.89,32.9,32.87,32.88,19000.0,19.5717,19.5776,19.5598,19.5657,19000.0
2007-10-26 11:20:00,32.87,32.87,32.74,32.8,48000.0,19.5598,19.5598,19.4824,19.5181,48000.0
2007-10-26 11:25:00,32.8,32.81,32.77,32.79,32000.0,19.5181,19.5241,19.5003,19.5122,32000.0
2007-10-26 11:30:00,32.79,32.8,32.78,32.78,20300.0,19.5122,19.5181,19.5062,19.5062,20300.0
2007-10-26 11:35:00,32.78,32.8,32.78,32.8,10000.0,19.5062,19.5181,19.5062,19.5181,10000.0
2007-10-26 11:40:00,32.8,32.8,32.78,32.78,13500.0,19.5181,19.5181,19.5062,19.5062,13500.0
2007-10-26 11:45:00,32.78,32.78,32.73,32.73,15600.0,19.5062,19.5062,19.4764,19.4764,15600.0
2007-10-26 11:50:00,32.74,32.75,32.72,32.74,13200.0,19.4824,19.4883,19.4705,19.4824,13200.0
2007-10-26 11:55:00,32.74,32.79,32.74,32.76,15000.0,19.4824,19.5122,19.4824,19.4943,15000.0
2007-10-26 12:00:00,32.76,32.77,32.73,32.74,13700.0,19.4943,19.5003,19.4764,19.4824,13700.0
2007-10-26 12:05:00,32.74,32.77,32.73,32.77,6100.0,19.4824,19.5003,19.4764,19.5003,6100.0
2007-10-26 12:10:00,32.78,32.84,32.78,32.83,13400.0,19.5062,19.5419,19.5062,19.536,13400.0
2007-10-26 12:15:00,32.83,32.85,32.82,32.83,13800.0,19.536,19.5479,19.53,19.536,13800.0
2007-10-26 12:20:00,32.83,32.85,32.83,32.85,9900.0,19.536,19.5479,19.536,19.5479,9900.0
2007-10-26 12:25:00,32.85,32.89,32.84,32.88,52600.0,19.5479,19.5717,19.5419,19.5657,52600.0
2007-10-26 12:30:00,32.87,32.87,32.86,32.87,10900.0,19.5598,19.5598,19.5538,19.5598,10900.0
2007-10-26 12:35:00,32.87,32.87,32.86,32.86,13600.0,19.5598,19.5598,19.5538,19.5538,13600.0
2007-10-26 12:40:00,32.87,32.88,32.86,32.86,21600.0,19.5598,19.5657,19.5538,19.5538,21600.0
2007-10-26 12:45:00,32.86,32.87,32.84,32.86,18000.0,19.5538,19.5598,19.5419,19.5538,18000.0
2007-10-26 12:50:00,32.85,32.87,32.85,32.87,16800.0,19.5479,19.5598,19.5479,19.5598,16800.0
2007-10-26 12:55:00,32.88,32.89,32.87,32.88,23900.0,19.5657,19.5717,19.5598,19.5657,23900.0
2007-10-26 13:00:00,32.88,32.88,32.87,32.87,19200.0,19.5657,19.5657,19.5598,19.5598,19200.0
2007-10-26 13:05:00,32.87,32.88,32.78,32.79,45200.0,19.5598,19.5657,19.5062,19.5122,45200.0
2007-10-26 13:10:00,32.8,32.83,32.78,32.82,34300.0,19.5181,19.536,19.5062,19.53,34300.0
2007-10-26 13:15:00,32.83,32.85,32.8,32.83,44900.0,19.536,19.5479,19.5181,19.536,44900.0
2007-10-26 13:20:00,32.83,32.84,32.79,32.79,55000.0,19.536,19.5419,19.5122,19.5122,55000.0
2007-10-26 13:25:00,32.79,32.82,32.79,32.82,12700.0,19.5122,19.53,19.5122,19.53,12700.0
2007-10-26 13:30:00,32.82,32.88,32.82,32.88,11800.0,19.53,19.5657,19.53,19.5657,11800.0
2007-10-26 13:35:00,32.88,32.88,32.79,32.82,29400.0,19.5657,19.5657,19.5122,19.53,29400.0
2007-10-26 13:40:00,32.83,32.88,32.83,32.87,14500.0,19.536,19.5657,19.536,19.5598,14500.0
2007-10-26 13:45:00,32.87,32.88,32.85,32.87,7800.0,19.5598,19.5657,19.5479,19.5598,7800.0
2007-10-26 13:50:00,32.87,32.88,32.87,32.88,8700.0,19.5598,19.5657,19.5598,19.5657,8700.0
2007-10-26 13:55:00,32.87,32.88,32.87,32.88,9500.0,19.5598,19.5657,19.5598,19.5657,9500.0
2007-10-26 14:00:00,32.88,32.92,32.87,32.92,13400.0,19.5657,19.5895,19.5598,19.5895,13400.0
2007-10-26 14:05:00,32.92,32.97,32.92,32.93,16900.0,19.5895,19.6193,19.5895,19.5955,16900.0
2007-10-26 14:10:00,32.93,32.94,32.92,32.93,17200.0,19.5955,19.6014,19.5895,19.5955,17200.0
2007-10-26 14:15:00,32.92,32.95,32.89,32.89,27400.0,19.5895,19.6074,19.5717,19.5717,27400.0
2007-10-26 14:20:00,32.89,32.91,32.89,32.89,12300.0,19.5717,19.5836,19.5717,19.5717,12300.0
2007-10-26 14:25:00,32.89,32.9,32.84,32.84,18900.0,19.5717,19.5776,19.5419,19.5419,18900.0
2007-10-26 14:30:00,32.84,32.86,32.82,32.82,19500.0,19.5419,19.5538,19.53,19.53,19500.0
2007-10-26 14:35:00,32.83,32.84,32.81,32.84,10900.0,19.536,19.5419,19.5241,19.5419,10900.0
2007-10-26 14:40:00,32.83,32.85,32.83,32.84,17400.0,19.536,19.5479,19.536,19.5419,17400.0
2007-10-26 14:45:00,32.85,32.86,32.8,32.8,15600.0,19.5479,19.5538,19.5181,19.5181,15600.0
2007-10-26 14:50:00,32.8,32.87,32.8,32.86,10600.0,19.5181,19.5598,19.5181,19.5538,10600.0
2007-10-26 14:55:00,32.86,32.88,32.85,32.85,12900.0,19.5538,19.5657,19.5479,19.5479,12900.0
2007-10-26 15:00:00,32.86,32.88,32.85,32.87,17400.0,19.5538,19.5657,19.5479,19.5598,17400.0
2007-10-26 15:05:00,32.87,32.87,32.86,32.86,10900.0,19.5598,19.5598,19.5538,19.5538,10900.0
2007-10-26 15:10:00,32.86,32.87,32.82,32.82,22800.0,19.5538,19.5598,19.53,19.53,22800.0
2007-10-26 15:15:00,32.83,32.84,32.8,32.81,18400.0,19.536,19.5419,19.5181,19.5241,18400.0
2007-10-26 15:20:00,32.81,32.81,32.79,32.81,28400.0,19.5241,19.5241,19.5122,19.5241,28400.0
2007-10-26 15:25:00,32.81,32.83,32.81,32.83,14500.0,19.5241,19.536,19.5241,19.536,14500.0
2007-10-26 15:30:00,32.84,32.88,32.79,32.8,57100.0,19.5419,19.5657,19.5122,19.5181,57100.0
2007-10-26 15:35:00,32.8,32.83,32.79,32.8,102900.0,19.5181,19.536,19.5122,19.5181,102900.0
2007-10-26 15:40:00,32.79,32.89,32.79,32.84,57200.0,19.5122,19.5717,19.5122,19.5419,57200.0
2007-10-26 15:45:00,32.86,32.88,32.84,32.85,21500.0,19.5538,19.5657,19.5419,19.5479,21500.0
2007-10-26 15:50:00,32.85,32.86,32.84,32.85,36400.0,19.5479,19.5538,19.5419,19.5479,36400.0
2007-10-26 15:55:00,32.85,32.89,32.8,32.89,97700.0,19.5479,19.5717,19.5181,19.5717,97700.0
2007-10-29 09:30:00,33.12,33.12,32.96,33.04,53200.0,19.7085,19.7085,19.6133,19.6609,53200.0
2007-10-29 09:35:00,33.05,33.06,33.02,33.02,85000.0,19.6669,19.6728,19.649,19.649,85000.0
2007-10-29 09:40:00,33.03,33.06,32.92,32.99,134700.0,19.655,19.6728,19.5895,19.6312,134700.0
2007-10-29 09:45:00,32.99,33.1,32.97,33.09,35600.0,19.6312,19.6966,19.6193,19.6907,35600.0
2007-10-29 09:50:00,33.1,33.15,33.1,33.13,22000.0,19.6966,19.7264,19.6966,19.7145,22000.0
2007-10-29 09:55:00,33.13,33.14,33.06,33.08,21100.0,19.7145,19.7204,19.6728,19.6847,21100.0
2007-10-29 10:00:00,33.09,33.18,33.03,33.06,75300.0,19.6907,19.7442,19.655,19.6728,75300.0
2007-10-29 10:05:00,33.05,33.08,32.99,33.0,24000.0,19.6669,19.6847,19.6312,19.6371,24000.0
2007-10-29 10:10:00,33.0,33.0,32.93,32.93,35300.0,19.6371,19.6371,19.5955,19.5955,35300.0
2007-10-29 10:15:00,32.92,32.92,32.81,32.84,45900.0,19.5895,19.5895,19.5241,19.5419,45900.0
2007-10-29 10:20:00,32.83,32.84,32.75,32.81,46700.0,19.536,19.5419,19.4883,19.5241,46700.0
2007-10-29 10:25:00,32.81,32.88,32.8,32.85,11300.0,19.5241,19.5657,19.5181,19.5479,11300.0
2007-10-29 10:30:00,32.85,32.87,32.81,32.83,165700.0,19.5479,19.5598,19.5241,19.536,165700.0
2007-10-29 10:35:00,32.82,32.84,32.81,32.82,27300.0,19.53,19.5419,19.5241,19.53,27300.0
2007-10-29 10:40:00,32.82,32.82,32.78,32.79,24000.0,19.53,19.53,19.5062,19.5122,24000.0
2007-10-29 10:45:00,32.79,32.81,32.78,32.81,20400.0,19.5122,19.5241,19.5062,19.5241,20400.0
2007-10-29 10:50:00,32.81,32.81,32.74,32.75,33700.0,19.5241,19.5241,19.4824,19.4883,33700.0
2007-10-29 10:55:00,32.74,32.8,32.74,32.78,26600.0,19.4824,19.5181,19.4824,19.5062,26600.0
2007-10-29 11:00:00,32.77,32.79,32.72,32.74,33200.0,19.5003,19.5122,19.4705,19.4824,33200.0
2007-10-29 11:05:00,32.72,32.78,32.72,32.76,47800.0,19.4705,19.5062,19.4705,19.4943,47800.0
2007-10-29 11:10:00,32.76,32.8,32.73,32.8,145900.0,19.4943,19.5181,19.4764,19.5181,145900.0
2007-10-29 11:15:00,32.8,32.83,32.78,32.79,33700.0,19.5181,19.536,19.5062,19.5122,33700.0
2007-10-29 11:20:00,32.79,32.86,32.79,32.84,28600.0,19.5122,19.5538,19.5122,19.5419,28600.0
2007-10-29 11:25:00,32.85,32.86,32.8,32.82,44100.0,19.5479,19.5538,19.5181,19.53,44100.0
2007-10-29 11:30:00,32.82,32.87,32.82,32.85,29200.0,19.53,19.5598,19.53,19.5479,29200.0
2007-10-29 11:35:00,32.85,32.87,32.84,32.87,23100.0,19.5479,19.5598,19.5419,19.5598,23100.0
2007-10-29 11:40:00,32.86,32.92,32.86,32.9,21300.0,19.5538,19.5895,19.5538,19.5776,21300.0
2007-10-29 11:45:00,32.9,32.9,32.86,32.86,17900.0,19.5776,19.5776,19.5538,19.5538,17900.0
2007-10-29 11:50:00,32.87,32.87,32.83,32.83,17200.0,19.5598,19.5598,19.536,19.536,17200.0
2007-10-29 11:55:00,32.83,32.84,32.79,32.8,26900.0,19.536,19.5419,19.5122,19.5181,26900.0
2007-10-29 12:00:00,32.79,32.83,32.79,32.83,13100.0,19.5122,19.536,19.5122,19.536,13100.0
2007-10-29 12:05:00,32.83,32.85,32.82,32.83,17600.0,19.536,19.5479,19.53,19.536,17600.0
2007-10-29 12:10:00,32.84,32.86,32.83,32.84,23600.0,19.5419,19.5538,19.536,19.5419,23600.0
2007-10-29 12:15:00,32.85,32.86,32.84,32.85,15700.0,19.5479,19.5538,19.5419,19.5479,15700.0
2007-10-29 12:20:00,32.84,32.87,32.84,32.85,23500.0,19.5419,19.5598,19.5419,19.5479,23500.0
2007-10-29 12:25:00,32.84,32.86,32.83,32.85,24800.0,19.5419,19.5538,19.536,19.5479,24800.0
2007-10-29 12:30:00,32.85,32.86,32.84,32.85,20300.0,19.5479,19.5538,19.5419,19.5479,20300.0
2007-10-29 12:35:00,32.85,32.85,32.81,32.81,24300.0,19.5479,19.5479,19.5241,19.5241,24300.0
2007-10-29 12:40:00,32.82,32.84,32.82,32.84,13100.0,19.53,19.5419,19.53,19.5419,13100.0
2007-10-29 12:45:00,32.84,32.87,32.84,32.85,34900.0,19.5419,19.5598,19.5419,19.5479,34900.0
2007-10-29 12:50:00,32.85,32.88,32.84,32.88,18600.0,19.5479,19.5657,19.5419,19.5657,18600.0
2007-10-29 12:55:00,32.88,32.89,32.87,32.88,165300.0,19.5657,19.5717,19.5598,19.5657,165300.0
2007-10-29 13:00:00,32.88,32.91,32.85,32.9,116700.0,19.5657,19.5836,19.5479,19.5776,116700.0
2007-10-29 13:05:00,32.9,32.91,32.88,32.91,49100.0,19.5776,19.5836,19.5657,19.5836,49100.0
2007-10-29 13:10:00,32.92,32.97,32.92,32.97,15200.0,19.5895,19.6193,19.5895,19.6193,15200.0
2007-10-29 13:15:00,32.96,32.98,32.95,32.95,20100.0,19.6133,19.6252,19.6074,19.6074,20100.0
2007-10-29 13:20:00,32.95,32.99,32.95,32.98,18900.0,19.6074,19.6312,19.6074,19.6252,18900.0
2007-10-29 13:25:00,32.99,32.99,32.98,32.98,8900.0,19.6312,19.6312,19.6252,19.6252,8900.0
2007-10-29 13:30:00,32.97,32.98,32.97,32.97,16300.0,19.6193,19.6252,19.6193,19.6193,16300.0
2007-10-29 13:35:00,32.97,32.98,32.93,32.93,25200.0,19.6193,19.6252,19.5955,19.5955,25200.0
2007-10-29 13:40:00,32.93,32.93,32.9,32.91,10300.0,19.5955,19.5955,19.5776,19.5836,10300.0
2007-10-29 13:45:00,32.9,32.91,32.9,32.9,7900.0,19.5776,19.5836,19.5776,19.5776,7900.0
2007-10-29 13:50:00,32.91,32.91,32.9,32.9,25900.0,19.5836,19.5836,19.5776,19.5776,25900.0
2007-10-29 13:55:00,32.9,32.93,32.9,32.93,17600.0,19.5776,19.5955,19.5776,19.5955,17600.0
2007-10-29 14:00:00,32.92,32.95,32.91,32.95,24800.0,19.5895,19.6074,19.5836,19.6074,24800.0
2007-10-29 14:05:00,32.95,32.96,32.9,32.91,22800.0,19.6074,19.6133,19.5776,19.5836,22800.0
2007-10-29 14:10:00,32.9,32.95,32.84,32.94,47100.0,19.5776,19.6074,19.5419,19.6014,47100.0
2007-10-29 14:15:00,32.95,32.95,32.93,32.93,13500.0,19.6074,19.6074,19.5955,19.5955,13500.0
2007-10-29 14:20:00,32.93,32.95,32.93,32.94,21900.0,19.5955,19.6074,19.5955,19.6014,21900.0
2007-10-29 14:25:00,32.94,32.94,32.92,32.92,29900.0,19.6014,19.6014,19.5895,19.5895,29900.0
2007-10-29 14:30:00,32.93,32.93,32.87,32.9,25400.0,19.5955,19.5955,19.5598,19.5776,25400.0
2007-10-29 14:35:00,32.9,32.92,32.89,32.91,15200.0,19.5776,19.5895,19.5717,19.5836,15200.0
2007-10-29 14:40:00,32.92,32.93,32.9,32.93,16700.0,19.5895,19.5955,19.5776,19.5955,16700.0
2007-10-29 14:45:00,32.92,32.96,32.91,32.96,34300.0,19.5895,19.6133,19.5836,19.6133,34300.0
2007-10-29 14:50:00,32.95,33.01,32.95,32.99,26800.0,19.6074,19.6431,19.6074,19.6312,26800.0
2007-10-29 14:55:00,33.01,33.04,32.99,33.02,22200.0,19.6431,19.6609,19.6312,19.649,22200.0
2007-10-29 15:00:00,33.01,33.04,33.0,33.01,24900.0,19.6431,19.6609,19.6371,19.6431,24900.0
2007-10-29 15:05:00,33.02,33.02,32.97,33.0,34000.0,19.649,19.649,19.6193,19.6371,34000.0
2007-10-29 15:10:00,32.98,33.03,32.98,33.0,22100.0,19.6252,19.655,19.6252,19.6371,22100.0
2007-10-29 15:15:00,33.01,33.03,32.99,33.01,28900.0,19.6431,19.655,19.6312,19.6431,28900.0
2007-10-29 15:20:00,33.0,33.04,33.0,33.02,27600.0,19.6371,19.6609,19.6371,19.649,27600.0
2007-10-29 15:25:00,33.03,33.04,33.02,33.03,16200.0,19.655,19.6609,19.649,19.655,16200.0
2007-10-29 15:30:00,33.04,33.11,33.03,33.11,54100.0,19.6609,19.7026,19.655,19.7026,54100.0
2007-10-29 15:35:00,33.11,33.13,33.1,33.12,16800.0,19.7026,19.7145,19.6966,19.7085,16800.0
2007-10-29 15:40:00,33.12,33.12,33.05,33.09,62600.0,19.7085,19.7085,19.6669,19.6907,62600.0
2007-10-29 15:45:00,33.09,33.14,33.08,33.1,80500.0,19.6907,19.7204,19.6847,19.6966,80500.0
2007-10-29 15:50:00,33.1,33.13,33.08,33.13,67600.0,19.6966,19.7145,19.6847,19.7145,67600.0
2007-10-29 15:55:00,33.12,33.13,33.07,33.1,101700.0,19.7085,19.7145,19.6788,19.6966,101700.0
2007-10-30 09:30:00,33.01,33.1,32.93,33.08,45300.0,19.6431,19.6966,19.5955,19.6847,45300.0
2007-10-30 09:35:00,33.07,33.23,33.07,33.23,21400.0,19.6788,19.774,19.6788,19.774,21400.0
2007-10-30 09:40:00,33.23,33.25,33.16,33.19,24900.0,19.774,19.7859,19.7323,19.7502,24900.0
2007-10-30 09:45:00,33.19,33.3,33.15,33.28,65500.0,19.7502,19.8156,19.7264,19.8037,65500.0
2007-10-30 09:50:00,33.29,33.3,33.28,33.3,15600.0,19.8097,19.8156,19.8037,19.8156,15600.0
2007-10-30 09:55:00,33.3,33.38,33.3,33.38,29300.0,19.8156,19.8632,19.8156,19.8632,29300.0
2007-10-30 10:00:00,33.38,33.5,33.36,33.48,55600.0,19.8632,19.9346,19.8513,19.9227,55600.0
2007-10-30 10:05:00,33.48,33.49,33.42,33.46,28800.0,19.9227,19.9287,19.887,19.9108,28800.0
2007-10-30 10:10:00,33.46,33.5,33.46,33.49,44600.0,19.9108,19.9346,19.9108,19.9287,44600.0
2007-10-30 10:15:00,33.49,33.53,33.49,33.53,34800.0,19.9287,19.9525,19.9287,19.9525,34800.0
2007-10-30 10:20:00,33.53,33.59,33.49,33.58,44800.0,19.9525,19.9882,19.9287,19.9823,44800.0
2007-10-30 10:25:00,33.57,33.6,33.51,33.51,45400.0,19.9763,19.9942,19.9406,19.9406,45400.0
2007-10-30 10:30:00,33.51,33.55,33.5,33.54,24100.0,19.9406,19.9644,19.9346,19.9585,24100.0
2007-10-30 10:35:00,33.54,33.58,33.53,33.55,43700.0,19.9585,19.9823,19.9525,19.9644,43700.0
2007-10-30 10:40:00,33.55,33.62,33.53,33.61,35900.0,19.9644,20.0061,19.9525,20.0001,35900.0
2007-10-30 10:45:00,33.62,33.62,33.53,33.59,81100.0,20.0061,20.0061,19.9525,19.9882,81100.0
2007-10-30 10:50:00,33.59,33.62,33.55,33.58,19900.0,19.9882,20.0061,19.9644,19.9823,19900.0
2007-10-30 10:55:00,33.58,33.62,33.56,33.57,17100.0,19.9823,20.0061,19.9704,19.9763,17100.0
2007-10-30 11:00:00,33.57,33.59,33.55,33.58,13600.0,19.9763,19.9882,19.9644,19.9823,13600.0
2007-10-30 11:05:00,33.57,33.6,33.57,33.6,30500.0,19.9763,19.9942,19.9763,19.9942,30500.0
2007-10-30 11:10:00,33.6,33.64,33.59,33.64,19100.0,19.9942,20.018,19.9882,20.018,19100.0
2007-10-30 11:15:00,33.64,33.7,33.64,33.66,31800.0,20.018,20.0537,20.018,20.0299,31800.0
2007-10-30 11:20:00,33.66,33.71,33.66,33.7,19100.0,20.0299,20.0596,20.0299,20.0537,19100.0
2007-10-30 11:25:00,33.71,33.71,33.67,33.68,18200.0,20.0596,20.0596,20.0358,20.0418,18200.0
2007-10-30 11:30:00,33.67,33.71,33.67,33.7,16100.0,20.0358,20.0596,20.0358,20.0537,16100.0
2007-10-30 11:35:00,33.69,33.74,33.69,33.73,18700.0,20.0477,20.0775,20.0477,20.0715,18700.0
2007-10-30 11:40:00,33.73,33.74,33.72,33.74,9800.0,20.0715,20.0775,20.0656,20.0775,9800.0
2007-10-30 11:45:00,33.74,33.74,33.72,33.73,10100.0,20.0775,20.0775,20.0656,20.0715,10100.0
2007-10-30 11:50:00,33.73,33.75,33.72,33.75,27700.0,20.0715,20.0834,20.0656,20.0834,27700.0
2007-10-30 11:55:00,33.75,33.86,33.74,33.86,80600.0,20.0834,20.1489,20.0775,20.1489,80600.0
2007-10-30 12:00:00,33.85,33.86,33.82,33.82,11600.0,20.1429,20.1489,20.1251,20.1251,11600.0
2007-10-30 12:05:00,33.82,33.85,33.82,33.84,9200.0,20.1251,20.1429,20.1251,20.137,9200.0
2007-10-30 12:10:00,33.85,33.87,33.8,33.86,57500.0,20.1429,20.1548,20.1132,20.1489,57500.0
2007-10-30 12:15:00,33.86,33.87,33.85,33.86,7700.0,20.1489,20.1548,20.1429,20.1489,7700.0
2007-10-30 12:20:00,33.86,33.86,33.84,33.85,7500.0,20.1489,20.1489,20.137,20.1429,7500.0
2007-10-30 12:25:00,33.85,33.87,33.83,33.84,11200.0,20.1429,20.1548,20.131,20.137,11200.0
2007-10-30 12:30:00,33.83,33.84,33.82,33.83,16700.0,20.131,20.137,20.1251,20.131,16700.0
2007-10-30 12:35:00,33.82,33.85,33.8,33.81,22100.0,20.1251,20.1429,20.1132,20.1191,22100.0
2007-10-30 12:40:00,33.81,33.82,33.79,33.79,8800.0,20.1191,20.1251,20.1072,20.1072,8800.0
2007-10-30 12:45:00,33.8,33.8,33.72,33.74,34700.0,20.1132,20.1132,20.0656,20.0775,34700.0
2007-10-30 12:50:00,33.75,33.75,33.73,33.74,8700.0,20.0834,20.0834,20.0715,20.0775,8700.0
2007-10-30 12:55:00,33.75,33.82,33.74,33.79,16800.0,20.0834,20.1251,20.0775,20.1072,16800.0
2007-10-30 13:00:00,33.8,33.81,33.79,33.79,7000.0,20.1132,20.1191,20.1072,20.1072,7000.0
2007-10-30 13:05:00,33.8,33.83,33.78,33.82,14700.0,20.1132,20.131,20.1013,20.1251,14700.0
2007-10-30 13:10:00,33.83,33.83,33.8,33.81,20100.0,20.131,20.131,20.1132,20.1191,20100.0
2007-10-30 13:15:00,33.82,33.88,33.81,33.87,17200.0,20.1251,20.1608,20.1191,20.1548,17200.0
2007-10-30 13:20:00,33.87,33.87,33.83,33.83,4100.0,20.1548,20.1548,20.131,20.131,4100.0
2007-10-30 13:25:00,33.83,33.83,33.81,33.83,6300.0,20.131,20.131,20.1191,20.131,6300.0
2007-10-30 13:30:00,33.83,33.84,33.79,33.79,13800.0,20.131,20.137,20.1072,20.1072,13800.0
2007-10-30 13:35:00,33.79,33.79,33.75,33.79,29200.0,20.1072,20.1072,20.0834,20.1072,29200.0
2007-10-30 13:40:00,33.79,33.81,33.78,33.78,12900.0,20.1072,20.1191,20.1013,20.1013,12900.0
2007-10-30 13:45:00,33.79,33.8,33.78,33.78,9800.0,20.1072,20.1132,20.1013,20.1013,9800.0
2007-10-30 13:50:00,33.79,33.81,33.79,33.81,8400.0,20.1072,20.1191,20.1072,20.1191,8400.0
2007-10-30 13:55:00,33.81,33.81,33.77,33.8,19000.0,20.1191,20.1191,20.0953,20.1132,19000.0
2007-10-30 14:00:00,33.79,33.8,33.74,33.74,30200.0,20.1072,20.1132,20.0775,20.0775,30200.0
2007-10-30 14:05:00,33.74,33.75,33.74,33.75,12800.0,20.0775,20.0834,20.0775,20.0834,12800.0
2007-10-30 14:10:00,33.74,33.77,33.74,33.76,18600.0,20.0775,20.0953,20.0775,20.0894,18600.0
2007-10-30 14:15:00,33.76,33.77,33.75,33.75,20300.0,20.0894,20.0953,20.0834,20.0834,20300.0
2007-10-30 14:20:00,33.74,33.75,33.74,33.74,11600.0,20.0775,20.0834,20.0775,20.0775,11600.0
2007-10-30 14:25:00,33.74,33.8,33.73,33.79,36800.0,20.0775,20.1132,20.0715,20.1072,36800.0
2007-10-30 14:30:00,33.8,33.85,33.8,33.84,16800.0,20.1132,20.1429,20.1132,20.137,16800.0
2007-10-30 14:35:00,33.85,33.94,33.85,33.93,41900.0,20.1429,20.1965,20.1429,20.1905,41900.0
2007-10-30 14:40:00,33.92,33.98,33.92,33.93,25100.0,20.1846,20.2203,20.1846,20.1905,25100.0
2007-10-30 14:45:00,33.93,33.98,33.92,33.98,19100.0,20.1905,20.2203,20.1846,20.2203,19100.0
2007-10-30 14:50:00,33.98,33.99,33.95,33.97,24900.0,20.2203,20.2262,20.2024,20.2143,24900.0
2007-10-30 14:55:00,33.97,33.97,33.95,33.96,15700.0,20.2143,20.2143,20.2024,20.2084,15700.0
2007-10-30 15:00:00,33.96,33.97,33.92,33.96,32600.0,20.2084,20.2143,20.1846,20.2084,32600.0
2007-10-30 15:05:00,33.96,33.99,33.93,33.93,29600.0,20.2084,20.2262,20.1905,20.1905,29600.0
2007-10-30 15:10:00,33.94,33.96,33.92,33.95,43900.0,20.1965,20.2084,20.1846,20.2024,43900.0
2007-10-30 15:15:00,33.95,33.96,33.93,33.95,21200.0,20.2024,20.2084,20.1905,20.2024,21200.0
2007-10-30 15:20:00,33.95,33.95,33.9,33.91,42400.0,20.2024,20.2024,20.1727,20.1786,42400.0
2007-10-30 15:25:00,33.91,33.91,33.84,33.87,45800.0,20.1786,20.1786,20.137,20.1548,45800.0
2007-10-30 15:30:00,33.88,33.92,33.87,33.91,20400.0,20.1608,20.1846,20.1548,20.1786,20400.0
2007-10-30 15:35:00,33.9,33.94,33.9,33.9,34200.0,20.1727,20.1965,20.1727,20.1727,34200.0
2007-10-30 15:40:00,33.89,33.89,33.78,33.8,118100.0,20.1667,20.1667,20.1013,20.1132,118100.0
2007-10-30 15:45:00,33.8,33.83,33.79,33.82,60500.0,20.1132,20.131,20.1072,20.1251,60500.0
2007-10-30 15:50:00,33.82,33.82,33.79,33.8,44300.0,20.1251,20.1251,20.1072,20.1132,44300.0
2007-10-30 15:55:00,33.79,33.82,33.75,33.77,122300.0,20.1072,20.1251,20.0834,20.0953,122300.0
2007-10-31 09:30:00,34.0,34.17,33.87,33.89,52300.0,20.2322,20.3333,20.1548,20.1667,52300.0
2007-10-31 09:35:00,33.88,34.05,33.88,33.94,23400.0,20.1608,20.2619,20.1608,20.1965,23400.0
2007-10-31 09:40:00,33.91,34.03,33.9,33.96,19700.0,20.1786,20.25,20.1727,20.2084,19700.0
2007-10-31 09:45:00,33.95,34.01,33.94,33.94,16000.0,20.2024,20.2381,20.1965,20.1965,16000.0
2007-10-31 09:50:00,33.95,33.95,33.85,33.85,19200.0,20.2024,20.2024,20.1429,20.1429,19200.0
2007-10-31 09:55:00,33.85,33.9,33.83,33.9,22600.0,20.1429,20.1727,20.131,20.1727,22600.0
2007-10-31 10:00:00,33.9,33.95,33.87,33.88,9900.0,20.1727,20.2024,20.1548,20.1608,9900.0
2007-10-31 10:05:00,33.88,33.88,33.77,33.78,16200.0,20.1608,20.1608,20.0953,20.1013,16200.0
2007-10-31 10:10:00,33.77,33.78,33.73,33.76,15000.0,20.0953,20.1013,20.0715,20.0894,15000.0
2007-10-31 10:15:00,33.77,33.77,33.75,33.76,3400.0,20.0953,20.0953,20.0834,20.0894,3400.0
2007-10-31 10:20:00,33.76,33.8,33.75,33.8,7900.0,20.0894,20.1132,20.0834,20.1132,7900.0
2007-10-31 10:25:00,33.79,33.83,33.79,33.81,9600.0,20.1072,20.131,20.1072,20.1191,9600.0
2007-10-31 10:30:00,33.81,33.81,33.7,33.76,19500.0,20.1191,20.1191,20.0537,20.0894,19500.0
2007-10-31 10:35:00,33.76,33.77,33.73,33.74,11900.0,20.0894,20.0953,20.0715,20.0775,11900.0
2007-10-31 10:40:00,33.73,33.76,33.71,33.73,10500.0,20.0715,20.0894,20.0596,20.0715,10500.0
2007-10-31 10:45:00,33.72,33.76,33.71,33.71,7700.0,20.0656,20.0894,20.0596,20.0596,7700.0
2007-10-31 10:50:00,33.69,33.72,33.69,33.72,6300.0,20.0477,20.0656,20.0477,20.0656,6300.0
2007-10-31 10:55:00,33.71,33.78,33.71,33.78,7300.0,20.0596,20.1013,20.0596,20.1013,7300.0
2007-10-31 11:00:00,33.76,33.79,33.76,33.79,10300.0,20.0894,20.1072,20.0894,20.1072,10300.0
2007-10-31 11:05:00,33.79,33.83,33.77,33.8,23600.0,20.1072,20.131,20.0953,20.1132,23600.0
2007-10-31 11:10:00,33.8,33.84,33.8,33.84,42000.0,20.1132,20.137,20.1132,20.137,42000.0
2007-10-31 11:15:00,33.84,33.87,33.83,33.87,7000.0,20.137,20.1548,20.131,20.1548,7000.0
2007-10-31 11:20:00,33.88,33.89,33.86,33.86,9700.0,20.1608,20.1667,20.1489,20.1489,9700.0
2007-10-31 11:25:00,33.86,33.9,33.86,33.88,9100.0,20.1489,20.1727,20.1489,20.1608,9100.0
2007-10-31 11:30:00,33.88,33.95,33.88,33.95,19600.0,20.1608,20.2024,20.1608,20.2024,19600.0
2007-10-31 11:35:00,33.95,34.07,33.95,34.06,65700.0,20.2024,20.2738,20.2024,20.2679,65700.0
2007-10-31 11:40:00,34.06,34.08,34.01,34.04,17300.0,20.2679,20.2798,20.2381,20.256,17300.0
2007-10-31 11:45:00,34.05,34.1,34.02,34.08,22600.0,20.2619,20.2917,20.2441,20.2798,22600.0
2007-10-31 11:50:00,34.08,34.08,34.03,34.05,7000.0,20.2798,20.2798,20.25,20.2619,7000.0
2007-10-31 11:55:00,34.05,34.1,34.04,34.09,11600.0,20.2619,20.2917,20.256,20.2857,11600.0
2007-10-31 12:00:00,34.1,34.18,34.1,34.16,15400.0,20.2917,20.3393,20.2917,20.3274,15400.0
2007-10-31 12:05:00,34.16,34.17,34.11,34.12,12000.0,20.3274,20.3333,20.2976,20.3036,12000.0
2007-10-31 12:10:00,34.12,34.16,34.11,34.15,7800.0,20.3036,20.3274,20.2976,20.3214,7800.0
2007-10-31 12:15:00,34.16,34.16,34.11,34.12,4900.0,20.3274,20.3274,20.2976,20.3036,4900.0
2007-10-31 12:20:00,34.11,34.14,34.09,34.14,10200.0,20.2976,20.3155,20.2857,20.3155,10200.0
2007-10-31 12:25:00,34.14,34.16,34.11,34.11,13700.0,20.3155,20.3274,20.2976,20.2976,13700.0
2007-10-31 12:30:00,34.12,34.15,34.11,34.15,11100.0,20.3036,20.3214,20.2976,20.3214,11100.0
2007-10-31 12:35:00,34.15,34.17,34.13,34.14,16400.0,20.3214,20.3333,20.3095,20.3155,16400.0
2007-10-31 12:40:00,34.14,34.19,34.14,34.18,11100.0,20.3155,20.3452,20.3155,20.3393,11100.0
2007-10-31 12:45:00,34.18,34.19,34.15,34.15,13500.0,20.3393,20.3452,20.3214,20.3214,13500.0
2007-10-31 12:50:00,34.15,34.15,34.08,34.09,4700.0,20.3214,20.3214,20.2798,20.2857,4700.0
2007-10-31 12:55:00,34.09,34.15,34.08,34.13,19400.0,20.2857,20.3214,20.2798,20.3095,19400.0
2007-10-31 13:00:00,34.14,34.16,34.13,34.14,9400.0,20.3155,20.3274,20.3095,20.3155,9400.0
2007-10-31 13:05:00,34.15,34.15,34.13,34.13,5800.0,20.3214,20.3214,20.3095,20.3095,5800.0
2007-10-31 13:10:00,34.13,34.15,34.11,34.15,8900.0,20.3095,20.3214,20.2976,20.3214,8900.0
2007-10-31 13:15:00,34.16,34.23,34.16,34.22,18000.0,20.3274,20.369,20.3274,20.3631,18000.0
2007-10-31 13:20:00,34.22,34.23,34.15,34.15,14000.0,20.3631,20.369,20.3214,20.3214,14000.0
2007-10-31 13:25:00,34.15,34.16,34.11,34.11,8600.0,20.3214,20.3274,20.2976,20.2976,8600.0
2007-10-31 13:30:00,34.11,34.12,34.08,34.1,18100.0,20.2976,20.3036,20.2798,20.2917,18100.0
2007-10-31 13:35:00,34.1,34.11,34.08,34.11,24300.0,20.2917,20.2976,20.2798,20.2976,24300.0
2007-10-31 13:40:00,34.1,34.11,34.08,34.11,30600.0,20.2917,20.2976,20.2798,20.2976,30600.0
2007-10-31 13:45:00,34.11,34.12,34.09,34.1,22300.0,20.2976,20.3036,20.2857,20.2917,22300.0
2007-10-31 13:50:00,34.1,34.11,34.09,34.09,28400.0,20.2917,20.2976,20.2857,20.2857,28400.0
2007-10-31 13:55:00,34.09,34.11,34.08,34.11,18200.0,20.2857,20.2976,20.2798,20.2976,18200.0
2007-10-31 14:00:00,34.11,34.11,34.08,34.1,33900.0,20.2976,20.2976,20.2798,20.2917,33900.0
2007-10-31 14:05:00,34.1,34.12,34.07,34.12,33200.0,20.2917,20.3036,20.2738,20.3036,33200.0
2007-10-31 14:10:00,34.11,34.14,34.01,34.04,29600.0,20.2976,20.3155,20.2381,20.256,29600.0
2007-10-31 14:15:00,34.07,34.21,33.87,34.11,64100.0,20.2738,20.3571,20.1548,20.2976,64100.0
2007-10-31 14:20:00,34.11,34.17,33.96,33.97,82200.0,20.2976,20.3333,20.2084,20.2143,82200.0
2007-10-31 14:25:00,33.98,34.08,33.96,34.0,93400.0,20.2203,20.2798,20.2084,20.2322,93400.0
2007-10-31 14:30:00,34.0,34.12,34.0,34.01,32100.0,20.2322,20.3036,20.2322,20.2381,32100.0
2007-10-31 14:35:00,34.01,34.01,33.99,34.0,55200.0,20.2381,20.2381,20.2262,20.2322,55200.0
2007-10-31 14:40:00,34.0,34.09,34.0,34.09,42200.0,20.2322,20.2857,20.2322,20.2857,42200.0
2007-10-31 14:45:00,34.09,34.09,33.99,34.0,59800.0,20.2857,20.2857,20.2262,20.2322,59800.0
2007-10-31 14:50:00,34.0,34.17,34.0,34.17,35300.0,20.2322,20.3333,20.2322,20.3333,35300.0
2007-10-31 14:55:00,34.16,34.22,34.06,34.12,50900.0,20.3274,20.3631,20.2679,20.3036,50900.0
2007-10-31 15:00:00,34.13,34.14,34.05,34.12,68200.0,20.3095,20.3155,20.2619,20.3036,68200.0
2007-10-31 15:05:00,34.11,34.12,34.01,34.1,58900.0,20.2976,20.3036,20.2381,20.2917,58900.0
2007-10-31 15:10:00,34.09,34.1,34.01,34.03,51300.0,20.2857,20.2917,20.2381,20.25,51300.0
2007-10-31 15:15:00,34.03,34.06,34.02,34.05,34800.0,20.25,20.2679,20.2441,20.2619,34800.0
2007-10-31 15:20:00,34.05,34.06,34.01,34.06,54600.0,20.2619,20.2679,20.2381,20.2679,54600.0
2007-10-31 15:25:00,34.06,34.13,34.04,34.1,53000.0,20.2679,20.3095,20.256,20.2917,53000.0
2007-10-31 15:30:00,34.1,34.15,34.07,34.15,92400.0,20.2917,20.3214,20.2738,20.3214,92400.0
2007-10-31 15:35:00,34.15,34.17,34.08,34.11,66300.0,20.3214,20.3333,20.2798,20.2976,66300.0
2007-10-31 15:40:00,34.09,34.18,34.09,34.18,62400.0,20.2857,20.3393,20.2857,20.3393,62400.0
2007-10-31 15:45:00,34.18,34.18,34.1,34.1,39600.0,20.3393,20.3393,20.2917,20.2917,39600.0
2007-10-31 15:50:00,34.11,34.23,34.11,34.23,55400.0,20.2976,20.369,20.2976,20.369,55400.0
2007-10-31 15:55:00,34.23,34.38,34.2,34.33,260900.0,20.369,20.4583,20.3512,20.4286,260900.0
2007-11-01 09:30:00,34.01,34.15,33.94,34.15,53800.0,20.2381,20.3214,20.1965,20.3214,53800.0
2007-11-01 09:35:00,34.15,34.15,33.96,34.06,21700.0,20.3214,20.3214,20.2084,20.2679,21700.0
2007-11-01 09:40:00,34.05,34.14,33.89,34.01,48100.0,20.2619,20.3155,20.1667,20.2381,48100.0
2007-11-01 09:45:00,34.01,34.06,33.93,34.05,45400.0,20.2381,20.2679,20.1905,20.2619,45400.0
2007-11-01 09:50:00,34.03,34.11,34.03,34.04,28900.0,20.25,20.2976,20.25,20.256,28900.0
2007-11-01 09:55:00,34.04,34.08,34.01,34.04,50800.0,20.256,20.2798,20.2381,20.256,50800.0
2007-11-01 10:00:00,34.04,34.07,34.03,34.05,54100.0,20.256,20.2738,20.25,20.2619,54100.0
2007-11-01 10:05:00,34.04,34.09,34.03,34.05,253100.0,20.256,20.2857,20.25,20.2619,253100.0
2007-11-01 10:10:00,34.05,34.06,33.98,34.03,168800.0,20.2619,20.2679,20.2203,20.25,168800.0
2007-11-01 10:15:00,34.02,34.07,34.0,34.03,82100.0,20.2441,20.2738,20.2322,20.25,82100.0
2007-11-01 10:20:00,34.03,34.04,33.95,33.99,245700.0,20.25,20.256,20.2024,20.2262,245700.0
2007-11-01 10:25:00,33.98,34.01,33.97,34.0,90000.0,20.2203,20.2381,20.2143,20.2322,90000.0
2007-11-01 10:30:00,34.01,34.02,33.97,33.99,41600.0,20.2381,20.2441,20.2143,20.2262,41600.0
2007-11-01 10:35:00,34.0,34.03,34.0,34.03,69800.0,20.2322,20.25,20.2322,20.25,69800.0
2007-11-01 10:40:00,34.03,34.1,34.02,34.07,23400.0,20.25,20.2917,20.2441,20.2738,23400.0
2007-11-01 10:45:00,34.07,34.08,33.99,34.08,132100.0,20.2738,20.2798,20.2262,20.2798,132100.0
2007-11-01 10:50:00,34.09,34.09,33.96,34.0,35300.0,20.2857,20.2857,20.2084,20.2322,35300.0
2007-11-01 10:55:00,34.0,34.03,33.95,34.03,65200.0,20.2322,20.25,20.2024,20.25,65200.0
2007-11-01 11:00:00,34.05,34.06,33.98,34.06,67200.0,20.2619,20.2679,20.2203,20.2679,67200.0
2007-11-01 11:05:00,34.05,34.05,34.0,34.02,68900.0,20.2619,20.2619,20.2322,20.2441,68900.0
2007-11-01 11:10:00,34.02,34.03,33.98,33.99,38700.0,20.2441,20.25,20.2203,20.2262,38700.0
2007-11-01 11:15:00,33.99,34.02,33.96,34.02,20100.0,20.2262,20.2441,20.2084,20.2441,20100.0
2007-11-01 11:20:00,34.01,34.03,33.99,34.0,55400.0,20.2381,20.25,20.2262,20.2322,55400.0
2007-11-01 11:25:00,34.0,34.01,33.98,34.0,21100.0,20.2322,20.2381,20.2203,20.2322,21100.0
2007-11-01 11:30:00,33.99,34.0,33.93,33.94,17300.0,20.2262,20.2322,20.1905,20.1965,17300.0
2007-11-01 11:35:00,33.93,33.94,33.84,33.84,21300.0,20.1905,20.1965,20.137,20.137,21300.0
2007-11-01 11:40:00,33.84,33.97,33.84,33.94,108500.0,20.137,20.2143,20.137,20.1965,108500.0
2007-11-01 11:45:00,33.95,33.99,33.94,33.97,15800.0,20.2024,20.2262,20.1965,20.2143,15800.0
2007-11-01 11:50:00,33.98,33.99,33.96,33.97,12600.0,20.2203,20.2262,20.2084,20.2143,12600.0
2007-11-01 11:55:00,33.98,34.0,33.94,34.0,14000.0,20.2203,20.2322,20.1965,20.2322,14000.0
2007-11-01 12:00:00,34.0,34.02,33.98,34.01,70300.0,20.2322,20.2441,20.2203,20.2381,70300.0
2007-11-01 12:05:00,34.0,34.05,33.99,34.0,93600.0,20.2322,20.2619,20.2262,20.2322,93600.0
2007-11-01 12:10:00,34.0,34.04,33.98,34.0,169300.0,20.2322,20.256,20.2203,20.2322,169300.0
2007-11-01 12:15:00,34.01,34.02,33.95,33.96,28500.0,20.2381,20.2441,20.2024,20.2084,28500.0
2007-11-01 12:20:00,33.95,33.99,33.93,33.96,9100.0,20.2024,20.2262,20.1905,20.2084,9100.0
2007-11-01 12:25:00,33.96,33.98,33.92,33.92,25300.0,20.2084,20.2203,20.1846,20.1846,25300.0
2007-11-01 12:30:00,33.93,33.93,33.9,33.9,17600.0,20.1905,20.1905,20.1727,20.1727,17600.0
2007-11-01 12:35:00,33.9,33.91,33.85,33.86,17200.0,20.1727,20.1786,20.1429,20.1489,17200.0
2007-11-01 12:40:00,33.85,33.87,33.83,33.85,15900.0,20.1429,20.1548,20.131,20.1429,15900.0
2007-11-01 12:45:00,33.86,33.88,33.84,33.86,24200.0,20.1489,20.1608,20.137,20.1489,24200.0
2007-11-01 12:50:00,33.85,33.92,33.85,33.92,14700.0,20.1429,20.1846,20.1429,20.1846,14700.0
2007-11-01 12:55:00,33.93,33.94,33.92,33.94,3900.0,20.1905,20.1965,20.1846,20.1965,3900.0
2007-11-01 13:00:00,33.95,33.96,33.93,33.93,23300.0,20.2024,20.2084,20.1905,20.1905,23300.0
2007-11-01 13:05:00,33.94,33.99,33.93,33.99,11200.0,20.1965,20.2262,20.1905,20.2262,11200.0
2007-11-01 13:10:00,33.98,34.01,33.98,34.0,67200.0,20.2203,20.2381,20.2203,20.2322,67200.0
2007-11-01 13:15:00,34.01,34.01,33.95,33.97,31300.0,20.2381,20.2381,20.2024,20.2143,31300.0
2007-11-01 13:20:00,33.96,33.99,33.96,33.96,17700.0,20.2084,20.2262,20.2084,20.2084,17700.0
2007-11-01 13:25:00,33.95,33.95,33.88,33.88,9900.0,20.2024,20.2024,20.1608,20.1608,9900.0
2007-11-01 13:30:00,33.88,33.88,33.85,33.85,29400.0,20.1608,20.1608,20.1429,20.1429,29400.0
2007-11-01 13:35:00,33.85,33.91,33.84,33.89,11600.0,20.1429,20.1786,20.137,20.1667,11600.0
2007-11-01 13:40:00,33.89,33.94,33.88,33.89,26400.0,20.1667,20.1965,20.1608,20.1667,26400.0
2007-11-01 13:45:00,33.9,33.97,33.88,33.96,20400.0,20.1727,20.2143,20.1608,20.2084,20400.0
2007-11-01 13:50:00,33.97,34.01,33.95,34.0,55200.0,20.2143,20.2381,20.2024,20.2322,55200.0
2007-11-01 13:55:00,34.0,34.01,33.93,33.99,28200.0,20.2322,20.2381,20.1905,20.2262,28200.0
2007-11-01 14:00:00,33.99,34.02,33.97,33.99,235000.0,20.2262,20.2441,20.2143,20.2262,235000.0
2007-11-01 14:05:00,33.99,34.02,33.97,33.98,136600.0,20.2262,20.2441,20.2143,20.2203,136600.0
2007-11-01 14:10:00,33.97,33.97,33.93,33.93,17800.0,20.2143,20.2143,20.1905,20.1905,17800.0
2007-11-01 14:15:00,33.94,33.94,33.88,33.91,23000.0,20.1965,20.1965,20.1608,20.1786,23000.0
2007-11-01 14:20:00,33.9,33.93,33.88,33.92,29200.0,20.1727,20.1905,20.1608,20.1846,29200.0
2007-11-01 14:25:00,33.92,34.01,33.91,33.98,25900.0,20.1846,20.2381,20.1786,20.2203,25900.0
2007-11-01 14:30:00,33.98,34.01,33.97,33.98,19400.0,20.2203,20.2381,20.2143,20.2203,19400.0
2007-11-01 14:35:00,33.97,34.01,33.97,34.01,120100.0,20.2143,20.2381,20.2143,20.2381,120100.0
2007-11-01 14:40:00,34.01,34.02,33.99,34.0,55800.0,20.2381,20.2441,20.2262,20.2322,55800.0
2007-11-01 14:45:00,34.0,34.0,33.98,33.99,30300.0,20.2322,20.2322,20.2203,20.2262,30300.0
2007-11-01 14:50:00,34.0,34.0,33.9,34.0,285000.0,20.2322,20.2322,20.1727,20.2322,285000.0
2007-11-01 14:55:00,33.99,34.0,33.96,33.98,85700.0,20.2262,20.2322,20.2084,20.2203,85700.0
2007-11-01 15:00:00,33.98,33.99,33.97,33.98,34100.0,20.2203,20.2262,20.2143,20.2203,34100.0
2007-11-01 15:05:00,33.99,34.0,33.98,33.98,26100.0,20.2262,20.2322,20.2203,20.2203,26100.0
2007-11-01 15:10:00,33.99,33.99,33.95,33.95,48900.0,20.2262,20.2262,20.2024,20.2024,48900.0
2007-11-01 15:15:00,33.95,33.97,33.83,33.9,39400.0,20.2024,20.2143,20.131,20.1727,39400.0
2007-11-01 15:20:00,33.88,33.92,33.83,33.9,98100.0,20.1608,20.1846,20.131,20.1727,98100.0
2007-11-01 15:25:00,33.9,33.92,33.83,33.83,63700.0,20.1727,20.1846,20.131,20.131,63700.0
2007-11-01 15:30:00,33.83,33.83,33.7,33.76,61900.0,20.131,20.131,20.0537,20.0894,61900.0
2007-11-01 15:35:00,33.75,33.81,33.68,33.7,79000.0,20.0834,20.1191,20.0418,20.0537,79000.0
2007-11-01 15:40:00,33.7,33.78,33.7,33.77,61400.0,20.0537,20.1013,20.0537,20.0953,61400.0
2007-11-01 15:45:00,33.76,33.77,33.61,33.69,90800.0,20.0894,20.0953,20.0001,20.0477,90800.0
2007-11-01 15:50:00,33.69,33.69,33.55,33.61,99800.0,20.0477,20.0477,19.9644,20.0001,99800.0
2007-11-01 15:55:00,33.6,33.77,33.56,33.69,214800.0,19.9942,20.0953,19.9704,20.0477,214800.0
2007-11-02 09:30:00,33.73,33.78,33.63,33.67,39100.0,20.0715,20.1013,20.012,20.0358,39100.0
2007-11-02 09:35:00,33.67,33.85,33.66,33.83,34100.0,20.0358,20.1429,20.0299,20.131,34100.0
2007-11-02 09:40:00,33.82,33.92,33.81,33.9,46900.0,20.1251,20.1846,20.1191,20.1727,46900.0
2007-11-02 09:45:00,33.89,33.9,33.75,33.76,30000.0,20.1667,20.1727,20.0834,20.0894,30000.0
2007-11-02 09:50:00,33.77,33.8,33.63,33.64,48500.0,20.0953,20.1132,20.012,20.018,48500.0
2007-11-02 09:55:00,33.64,33.9,33.61,33.89,53800.0,20.018,20.1727,20.0001,20.1667,53800.0
2007-11-02 10:00:00,33.89,33.96,33.85,33.86,49800.0,20.1667,20.2084,20.1429,20.1489,49800.0
2007-11-02 10:05:00,33.87,33.93,33.82,33.93,36000.0,20.1548,20.1905,20.1251,20.1905,36000.0
2007-11-02 10:10:00,33.92,34.05,33.91,33.95,45500.0,20.1846,20.2619,20.1786,20.2024,45500.0
2007-11-02 10:15:00,33.95,33.96,33.87,33.89,28400.0,20.2024,20.2084,20.1548,20.1667,28400.0
2007-11-02 10:20:00,33.86,33.99,33.84,33.96,43700.0,20.1489,20.2262,20.137,20.2084,43700.0
2007-11-02 10:25:00,33.96,34.0,33.95,33.99,22700.0,20.2084,20.2322,20.2024,20.2262,22700.0
2007-11-02 10:30:00,33.98,34.0,33.97,33.97,30700.0,20.2203,20.2322,20.2143,20.2143,30700.0
2007-11-02 10:35:00,33.98,33.98,33.91,33.93,47500.0,20.2203,20.2203,20.1786,20.1905,47500.0
2007-11-02 10:40:00,33.93,33.94,33.85,33.92,32500.0,20.1905,20.1965,20.1429,20.1846,32500.0
2007-11-02 10:45:00,33.92,33.95,33.87,33.9,46500.0,20.1846,20.2024,20.1548,20.1727,46500.0
2007-11-02 10:50:00,33.9,33.91,33.84,33.87,43900.0,20.1727,20.1786,20.137,20.1548,43900.0
2007-11-02 10:55:00,33.88,34.01,33.87,33.99,36500.0,20.1608,20.2381,20.1548,20.2262,36500.0
2007-11-02 11:00:00,33.99,34.01,33.97,33.99,34500.0,20.2262,20.2381,20.2143,20.2262,34500.0
2007-11-02 11:05:00,33.99,33.99,33.96,33.96,31900.0,20.2262,20.2262,20.2084,20.2084,31900.0
2007-11-02 11:10:00,33.96,33.96,33.87,33.87,38300.0,20.2084,20.2084,20.1548,20.1548,38300.0
2007-11-02 11:15:00,33.86,33.91,33.84,33.88,31400.0,20.1489,20.1786,20.137,20.1608,31400.0
2007-11-02 11:20:00,33.88,33.88,33.78,33.8,36300.0,20.1608,20.1608,20.1013,20.1132,36300.0
2007-11-02 11:25:00,33.8,33.87,33.75,33.75,45500.0,20.1132,20.1548,20.0834,20.0834,45500.0
2007-11-02 11:30:00,33.75,33.88,33.75,33.87,16700.0,20.0834,20.1608,20.0834,20.1548,16700.0
2007-11-02 11:35:00,33.87,33.88,33.8,33.85,24800.0,20.1548,20.1608,20.1132,20.1429,24800.0
2007-11-02 11:40:00,33.86,33.9,33.8,33.87,33900.0,20.1489,20.1727,20.1132,20.1548,33900.0
2007-11-02 11:45:00,33.87,33.95,33.87,33.89,22700.0,20.1548,20.2024,20.1548,20.1667,22700.0
2007-11-02 11:50:00,33.89,33.95,33.85,33.91,27600.0,20.1667,20.2024,20.1429,20.1786,27600.0
2007-11-02 11:55:00,33.91,33.95,33.86,33.92,25000.0,20.1786,20.2024,20.1489,20.1846,25000.0
2007-11-02 12:00:00,33.93,33.94,33.86,33.87,31300.0,20.1905,20.1965,20.1489,20.1548,31300.0
2007-11-02 12:05:00,33.87,33.89,33.83,33.84,28400.0,20.1548,20.1667,20.131,20.137,28400.0
2007-11-02 12:10:00,33.86,33.91,33.84,33.89,39900.0,20.1489,20.1786,20.137,20.1667,39900.0
2007-11-02 12:15:00,33.88,33.91,33.84,33.9,26000.0,20.1608,20.1786,20.137,20.1727,26000.0
2007-11-02 12:20:00,33.89,33.92,33.88,33.91,33300.0,20.1667,20.1846,20.1608,20.1786,33300.0
2007-11-02 12:25:00,33.91,33.92,33.87,33.89,20400.0,20.1786,20.1846,20.1548,20.1667,20400.0
2007-11-02 12:30:00,33.9,33.92,33.85,33.85,43500.0,20.1727,20.1846,20.1429,20.1429,43500.0
2007-11-02 12:35:00,33.85,34.01,33.82,33.94,69300.0,20.1429,20.2381,20.1251,20.1965,69300.0
2007-11-02 12:40:00,33.93,34.0,33.92,33.98,31400.0,20.1905,20.2322,20.1846,20.2203,31400.0
2007-11-02 12:45:00,33.99,34.0,33.95,33.98,34200.0,20.2262,20.2322,20.2024,20.2203,34200.0
2007-11-02 12:50:00,33.97,34.0,33.97,33.97,20200.0,20.2143,20.2322,20.2143,20.2143,20200.0
2007-11-02 12:55:00,33.97,34.0,33.97,34.0,44700.0,20.2143,20.2322,20.2143,20.2322,44700.0
2007-11-02 13:00:00,33.99,34.0,33.98,33.99,30000.0,20.2262,20.2322,20.2203,20.2262,30000.0
2007-11-02 13:05:00,34.0,34.0,33.97,33.99,26000.0,20.2322,20.2322,20.2143,20.2262,26000.0
2007-11-02 13:10:00,33.98,34.0,33.98,33.99,17300.0,20.2203,20.2322,20.2203,20.2262,17300.0
2007-11-02 13:15:00,33.98,33.99,33.98,33.99,29400.0,20.2203,20.2262,20.2203,20.2262,29400.0
2007-11-02 13:20:00,34.0,34.0,33.96,33.97,40800.0,20.2322,20.2322,20.2084,20.2143,40800.0
2007-11-02 13:25:00,33.97,33.97,33.96,33.97,23600.0,20.2143,20.2143,20.2084,20.2143,23600.0
2007-11-02 13:30:00,33.97,33.98,33.96,33.96,24800.0,20.2143,20.2203,20.2084,20.2084,24800.0
2007-11-02 13:35:00,33.97,33.99,33.96,33.99,25500.0,20.2143,20.2262,20.2084,20.2262,25500.0
2007-11-02 13:40:00,33.99,33.99,33.96,33.97,37200.0,20.2262,20.2262,20.2084,20.2143,37200.0
2007-11-02 13:45:00,33.97,34.0,33.97,33.99,18000.0,20.2143,20.2322,20.2143,20.2262,18000.0
2007-11-02 13:50:00,33.98,34.0,33.98,33.99,29900.0,20.2203,20.2322,20.2203,20.2262,29900.0
2007-11-02 13:55:00,33.99,34.0,33.98,33.99,53500.0,20.2262,20.2322,20.2203,20.2262,53500.0
2007-11-02 14:00:00,34.0,34.0,33.99,34.0,56900.0,20.2322,20.2322,20.2262,20.2322,56900.0
2007-11-02 14:05:00,33.99,33.99,33.96,33.98,30700.0,20.2262,20.2262,20.2084,20.2203,30700.0
2007-11-02 14:10:00,33.97,33.98,33.97,33.98,17500.0,20.2143,20.2203,20.2143,20.2203,17500.0
2007-11-02 14:15:00,33.98,34.0,33.95,33.99,69300.0,20.2203,20.2322,20.2024,20.2262,69300.0
2007-11-02 14:20:00,33.99,34.0,33.99,33.99,75700.0,20.2262,20.2322,20.2262,20.2262,75700.0
2007-11-02 14:25:00,34.0,34.0,33.97,33.98,99500.0,20.2322,20.2322,20.2143,20.2203,99500.0
2007-11-02 14:30:00,33.99,33.99,33.95,33.95,23900.0,20.2262,20.2262,20.2024,20.2024,23900.0
2007-11-02 14:35:00,33.95,33.96,33.81,33.81,47700.0,20.2024,20.2084,20.1191,20.1191,47700.0
2007-11-02 14:40:00,33.8,33.81,33.75,33.77,63100.0,20.1132,20.1191,20.0834,20.0953,63100.0
2007-11-02 14:45:00,33.77,33.78,33.71,33.72,33300.0,20.0953,20.1013,20.0596,20.0656,33300.0
2007-11-02 14:50:00,33.71,33.72,33.69,33.7,39900.0,20.0596,20.0656,20.0477,20.0537,39900.0
2007-11-02 14:55:00,33.7,33.72,33.67,33.72,26600.0,20.0537,20.0656,20.0358,20.0656,26600.0
2007-11-02 15:00:00,33.72,33.76,33.7,33.73,39700.0,20.0656,20.0894,20.0537,20.0715,39700.0
2007-11-02 15:05:00,33.72,33.73,33.65,33.65,43500.0,20.0656,20.0715,20.0239,20.0239,43500.0
2007-11-02 15:10:00,33.66,33.68,33.61,33.62,47100.0,20.0299,20.0418,20.0001,20.0061,47100.0
2007-11-02 15:15:00,33.61,33.62,33.55,33.62,86500.0,20.0001,20.0061,19.9644,20.0061,86500.0
2007-11-02 15:20:00,33.62,33.71,33.62,33.71,60800.0,20.0061,20.0596,20.0061,20.0596,60800.0
2007-11-02 15:25:00,33.71,33.71,33.61,33.61,79900.0,20.0596,20.0596,20.0001,20.0001,79900.0
2007-11-02 15:30:00,33.61,33.66,33.55,33.62,113300.0,20.0001,20.0299,19.9644,20.0061,113300.0
2007-11-02 15:35:00,33.63,33.63,33.56,33.58,66400.0,20.012,20.012,19.9704,19.9823,66400.0
2007-11-02 15:40:00,33.58,33.63,33.51,33.62,111600.0,19.9823,20.012,19.9406,20.0061,111600.0
2007-11-02 15:45:00,33.63,33.68,33.63,33.66,48800.0,20.012,20.0418,20.012,20.0299,48800.0
2007-11-02 15:50:00,33.66,33.67,33.43,33.46,190900.0,20.0299,20.0358,19.893,19.9108,190900.0
2007-11-02 15:55:00,33.46,33.57,33.46,33.57,160700.0,19.9108,19.9763,19.9108,19.9763,160700.0
2007-11-05 09:30:00,33.72,33.77,33.42,33.74,97300.0,20.0656,20.0953,19.887,20.0775,97300.0
2007-11-05 09:35:00,33.74,34.06,33.7,34.01,137300.0,20.0775,20.2679,20.0537,20.2381,137300.0
2007-11-05 09:40:00,34.0,34.02,33.78,33.78,364700.0,20.2322,20.2441,20.1013,20.1013,364700.0
2007-11-05 09:45:00,33.79,34.05,33.78,34.01,374900.0,20.1072,20.2619,20.1013,20.2381,374900.0
2007-11-05 09:50:00,34.01,34.02,33.85,33.99,109500.0,20.2381,20.2441,20.1429,20.2262,109500.0
2007-11-05 09:55:00,34.0,34.03,33.97,34.0,89500.0,20.2322,20.25,20.2143,20.2322,89500.0
2007-11-05 10:00:00,34.0,34.03,33.9,33.95,108000.0,20.2322,20.25,20.1727,20.2024,108000.0
2007-11-05 10:05:00,33.95,34.01,33.91,33.99,52800.0,20.2024,20.2381,20.1786,20.2262,52800.0
2007-11-05 10:10:00,34.0,34.02,33.95,34.0,80700.0,20.2322,20.2441,20.2024,20.2322,80700.0
2007-11-05 10:15:00,34.0,34.0,33.89,33.89,69200.0,20.2322,20.2322,20.1667,20.1667,69200.0
2007-11-05 10:20:00,33.9,34.0,33.88,34.0,49800.0,20.1727,20.2322,20.1608,20.2322,49800.0
2007-11-05 10:25:00,33.99,34.0,33.96,33.97,144500.0,20.2262,20.2322,20.2084,20.2143,144500.0
2007-11-05 10:30:00,33.98,34.0,33.97,33.99,77400.0,20.2203,20.2322,20.2143,20.2262,77400.0
2007-11-05 10:35:00,33.98,34.0,33.98,33.99,234500.0,20.2203,20.2322,20.2203,20.2262,234500.0
2007-11-05 10:40:00,33.5,34.0,33.5,33.99,59800.0,19.9346,20.2322,19.9346,20.2262,59800.0
2007-11-05 10:45:00,33.99,34.0,33.96,34.0,128100.0,20.2262,20.2322,20.2084,20.2322,128100.0
2007-11-05 10:50:00,33.99,33.99,33.96,33.98,35100.0,20.2262,20.2262,20.2084,20.2203,35100.0
2007-11-05 10:55:00,33.99,34.01,33.97,33.97,335400.0,20.2262,20.2381,20.2143,20.2143,335400.0
2007-11-05 11:00:00,33.98,33.99,33.93,33.96,70400.0,20.2203,20.2262,20.1905,20.2084,70400.0
2007-11-05 11:05:00,33.95,34.0,33.95,33.99,30400.0,20.2024,20.2322,20.2024,20.2262,30400.0
2007-11-05 11:10:00,33.98,34.0,33.97,33.98,49600.0,20.2203,20.2322,20.2143,20.2203,49600.0
2007-11-05 11:15:00,33.99,33.99,33.95,33.97,40600.0,20.2262,20.2262,20.2024,20.2143,40600.0
2007-11-05 11:20:00,33.97,33.98,33.95,33.95,24400.0,20.2143,20.2203,20.2024,20.2024,24400.0
2007-11-05 11:25:00,33.95,33.99,33.95,33.97,38500.0,20.2024,20.2262,20.2024,20.2143,38500.0
2007-11-05 11:30:00,33.97,34.06,33.95,34.02,80500.0,20.2143,20.2679,20.2024,20.2441,80500.0
2007-11-05 11:35:00,34.02,34.03,33.96,33.97,100900.0,20.2441,20.25,20.2084,20.2143,100900.0
2007-11-05 11:40:00,33.97,34.04,33.97,33.98,68600.0,20.2143,20.256,20.2143,20.2203,68600.0
2007-11-05 11:45:00,33.98,34.02,33.97,33.97,52600.0,20.2203,20.2441,20.2143,20.2143,52600.0
2007-11-05 11:50:00,33.98,34.0,33.98,33.99,22500.0,20.2203,20.2322,20.2203,20.2262,22500.0
2007-11-05 11:55:00,33.98,34.01,33.96,33.97,46300.0,20.2203,20.2381,20.2084,20.2143,46300.0
2007-11-05 12:00:00,33.98,33.99,33.96,33.97,20800.0,20.2203,20.2262,20.2084,20.2143,20800.0
2007-11-05 12:05:00,33.97,33.98,33.94,33.98,26400.0,20.2143,20.2203,20.1965,20.2203,26400.0
2007-11-05 12:10:00,33.98,34.0,33.98,33.99,80100.0,20.2203,20.2322,20.2203,20.2262,80100.0
2007-11-05 12:15:00,33.99,34.0,33.99,34.0,18300.0,20.2262,20.2322,20.2262,20.2322,18300.0
2007-11-05 12:20:00,33.99,34.0,33.95,33.95,43400.0,20.2262,20.2322,20.2024,20.2024,43400.0
2007-11-05 12:25:00,33.95,33.99,33.95,33.99,31600.0,20.2024,20.2262,20.2024,20.2262,31600.0
2007-11-05 12:30:00,33.99,34.0,33.98,33.99,20100.0,20.2262,20.2322,20.2203,20.2262,20100.0
2007-11-05 12:35:00,34.0,34.0,33.99,34.0,104800.0,20.2322,20.2322,20.2262,20.2322,104800.0
2007-11-05 12:40:00,34.0,34.0,33.96,33.97,48000.0,20.2322,20.2322,20.2084,20.2143,48000.0
2007-11-05 12:45:00,33.97,34.0,33.96,33.99,46800.0,20.2143,20.2322,20.2084,20.2262,46800.0
2007-11-05 12:50:00,33.98,34.0,33.98,34.0,40500.0,20.2203,20.2322,20.2203,20.2322,40500.0
2007-11-05 12:55:00,33.99,34.0,33.96,33.97,41400.0,20.2262,20.2322,20.2084,20.2143,41400.0
2007-11-05 13:00:00,33.96,34.0,33.96,33.99,35800.0,20.2084,20.2322,20.2084,20.2262,35800.0
2007-11-05 13:05:00,33.99,34.07,33.98,34.06,210700.0,20.2262,20.2738,20.2203,20.2679,210700.0
2007-11-05 13:10:00,34.06,34.06,34.03,34.05,70500.0,20.2679,20.2679,20.25,20.2619,70500.0
2007-11-05 13:15:00,34.04,34.05,34.02,34.05,197200.0,20.256,20.2619,20.2441,20.2619,197200.0
2007-11-05 13:20:00,34.05,34.08,34.0,34.02,100000.0,20.2619,20.2798,20.2322,20.2441,100000.0
2007-11-05 13:25:00,34.03,34.04,34.0,34.04,78200.0,20.25,20.256,20.2322,20.256,78200.0
2007-11-05 13:30:00,34.04,34.06,34.02,34.04,382900.0,20.256,20.2679,20.2441,20.256,382900.0
2007-11-05 13:35:00,34.04,34.06,34.04,34.05,189200.0,20.256,20.2679,20.256,20.2619,189200.0
2007-11-05 13:40:00,34.05,34.05,34.01,34.01,107600.0,20.2619,20.2619,20.2381,20.2381,107600.0
2007-11-05 13:45:00,34.01,34.03,33.97,34.0,113000.0,20.2381,20.25,20.2143,20.2322,113000.0
2007-11-05 13:50:00,34.0,34.06,33.98,33.99,72500.0,20.2322,20.2679,20.2203,20.2262,72500.0
2007-11-05 13:55:00,33.99,34.01,33.89,33.95,37100.0,20.2262,20.2381,20.1667,20.2024,37100.0
2007-11-05 14:00:00,33.96,34.0,33.96,33.99,24700.0,20.2084,20.2322,20.2084,20.2262,24700.0
2007-11-05 14:05:00,33.99,34.0,33.98,34.0,49100.0,20.2262,20.2322,20.2203,20.2322,49100.0
2007-11-05 14:10:00,34.0,34.0,33.97,33.98,88300.0,20.2322,20.2322,20.2143,20.2203,88300.0
2007-11-05 14:15:00,33.98,34.0,33.98,34.0,34100.0,20.2203,20.2322,20.2203,20.2322,34100.0
2007-11-05 14:20:00,33.99,34.0,33.98,33.99,162100.0,20.2262,20.2322,20.2203,20.2262,162100.0
2007-11-05 14:25:00,33.99,34.0,33.97,33.99,37400.0,20.2262,20.2322,20.2143,20.2262,37400.0
2007-11-05 14:30:00,33.99,34.0,33.97,33.97,42800.0,20.2262,20.2322,20.2143,20.2143,42800.0
2007-11-05 14:35:00,33.98,34.05,33.96,34.02,62000.0,20.2203,20.2619,20.2084,20.2441,62000.0
2007-11-05 14:40:00,34.02,34.02,34.0,34.02,36500.0,20.2441,20.2441,20.2322,20.2441,36500.0
2007-11-05 14:45:00,34.02,34.02,34.01,34.01,40700.0,20.2441,20.2441,20.2381,20.2381,40700.0
2007-11-05 14:50:00,34.01,34.02,34.0,34.02,85600.0,20.2381,20.2441,20.2322,20.2441,85600.0
2007-11-05 14:55:00,34.02,34.06,34.01,34.05,175300.0,20.2441,20.2679,20.2381,20.2619,175300.0
2007-11-05 15:00:00,34.06,34.06,34.04,34.04,136300.0,20.2679,20.2679,20.256,20.256,136300.0
2007-11-05 15:05:00,34.05,34.19,34.03,34.09,265600.0,20.2619,20.3452,20.25,20.2857,265600.0
2007-11-05 15:10:00,34.09,34.09,33.95,34.0,152300.0,20.2857,20.2857,20.2024,20.2322,152300.0
2007-11-05 15:15:00,34.01,34.07,33.99,34.04,143000.0,20.2381,20.2738,20.2262,20.256,143000.0
2007-11-05 15:20:00,34.04,34.24,34.04,34.11,153500.0,20.256,20.375,20.256,20.2976,153500.0
2007-11-05 15:25:00,34.12,34.17,34.1,34.13,91500.0,20.3036,20.3333,20.2917,20.3095,91500.0
2007-11-05 15:30:00,34.14,34.22,34.14,34.21,77900.0,20.3155,20.3631,20.3155,20.3571,77900.0
2007-11-05 15:35:00,34.2,34.32,34.2,34.3,119300.0,20.3512,20.4226,20.3512,20.4107,119300.0
2007-11-05 15:40:00,34.31,34.32,34.26,34.29,150400.0,20.4166,20.4226,20.3869,20.4047,150400.0
2007-11-05 15:45:00,34.29,34.37,34.26,34.3,107900.0,20.4047,20.4524,20.3869,20.4107,107900.0
2007-11-05 15:50:00,34.3,34.4,34.26,34.35,90700.0,20.4107,20.4702,20.3869,20.4405,90700.0
2007-11-05 15:55:00,34.35,34.36,34.3,34.3,187600.0,20.4405,20.4464,20.4107,20.4107,187600.0
2007-11-06 09:30:00,34.37,34.48,34.3,34.44,77000.0,20.4524,20.5178,20.4107,20.494,77000.0
2007-11-06 09:35:00,34.44,34.44,34.3,34.39,116300.0,20.494,20.494,20.4107,20.4643,116300.0
2007-11-06 09:40:00,34.38,34.38,34.31,34.34,33100.0,20.4583,20.4583,20.4166,20.4345,33100.0
2007-11-06 09:45:00,34.32,34.32,34.25,34.27,26000.0,20.4226,20.4226,20.3809,20.3928,26000.0
2007-11-06 09:50:00,34.27,34.31,34.24,34.24,168600.0,20.3928,20.4166,20.375,20.375,168600.0
2007-11-06 09:55:00,34.23,34.35,34.2,34.35,41800.0,20.369,20.4405,20.3512,20.4405,41800.0
2007-11-06 10:00:00,34.35,34.4,34.34,34.36,39500.0,20.4405,20.4702,20.4345,20.4464,39500.0
2007-11-06 10:05:00,34.37,34.38,34.32,34.32,34800.0,20.4524,20.4583,20.4226,20.4226,34800.0
2007-11-06 10:10:00,34.32,34.35,34.21,34.24,48700.0,20.4226,20.4405,20.3571,20.375,48700.0
2007-11-06 10:15:00,34.24,34.48,34.24,34.48,89600.0,20.375,20.5178,20.375,20.5178,89600.0
2007-11-06 10:20:00,34.48,34.54,34.44,34.54,60800.0,20.5178,20.5535,20.494,20.5535,60800.0
2007-11-06 10:25:00,34.53,34.66,34.5,34.6,40900.0,20.5476,20.6249,20.5297,20.5892,40900.0
2007-11-06 10:30:00,34.59,34.59,34.46,34.51,72800.0,20.5833,20.5833,20.5059,20.5357,72800.0
2007-11-06 10:35:00,34.51,34.58,34.47,34.58,43400.0,20.5357,20.5773,20.5119,20.5773,43400.0
2007-11-06 10:40:00,34.59,34.62,34.51,34.62,46400.0,20.5833,20.6011,20.5357,20.6011,46400.0
2007-11-06 10:45:00,34.61,34.62,34.52,34.52,44000.0,20.5952,20.6011,20.5416,20.5416,44000.0
2007-11-06 10:50:00,34.53,34.59,34.52,34.57,56700.0,20.5476,20.5833,20.5416,20.5714,56700.0
2007-11-06 10:55:00,34.57,34.6,34.54,34.6,35100.0,20.5714,20.5892,20.5535,20.5892,35100.0
2007-11-06 11:00:00,34.6,34.6,34.49,34.5,63900.0,20.5892,20.5892,20.5238,20.5297,63900.0
2007-11-06 11:05:00,34.5,34.53,34.48,34.48,51700.0,20.5297,20.5476,20.5178,20.5178,51700.0
2007-11-06 11:10:00,34.48,34.49,34.42,34.43,27200.0,20.5178,20.5238,20.4821,20.4881,27200.0
2007-11-06 11:15:00,34.43,34.53,34.42,34.51,39200.0,20.4881,20.5476,20.4821,20.5357,39200.0
2007-11-06 11:20:00,34.51,34.52,34.49,34.5,46100.0,20.5357,20.5416,20.5238,20.5297,46100.0
2007-11-06 11:25:00,34.51,34.52,34.49,34.51,28300.0,20.5357,20.5416,20.5238,20.5357,28300.0
2007-11-06 11:30:00,34.51,34.52,34.48,34.48,30200.0,20.5357,20.5416,20.5178,20.5178,30200.0
2007-11-06 11:35:00,34.48,34.55,34.47,34.55,23000.0,20.5178,20.5595,20.5119,20.5595,23000.0
2007-11-06 11:40:00,34.54,34.62,34.54,34.62,45100.0,20.5535,20.6011,20.5535,20.6011,45100.0
2007-11-06 11:45:00,34.63,34.68,34.61,34.61,18600.0,20.6071,20.6368,20.5952,20.5952,18600.0
2007-11-06 11:50:00,34.61,34.69,34.59,34.65,29800.0,20.5952,20.6428,20.5833,20.619,29800.0
2007-11-06 11:55:00,34.66,34.72,34.65,34.69,41000.0,20.6249,20.6606,20.619,20.6428,41000.0
2007-11-06 12:00:00,34.7,34.71,34.69,34.7,34500.0,20.6487,20.6547,20.6428,20.6487,34500.0
2007-11-06 12:05:00,34.69,34.78,34.69,34.77,41800.0,20.6428,20.6963,20.6428,20.6904,41800.0
2007-11-06 12:10:00,34.77,34.78,34.73,34.78,28700.0,20.6904,20.6963,20.6666,20.6963,28700.0
2007-11-06 12:15:00,34.78,34.82,34.75,34.82,47300.0,20.6963,20.7201,20.6785,20.7201,47300.0
2007-11-06 12:20:00,34.84,34.85,34.78,34.8,28800.0,20.732,20.738,20.6963,20.7082,28800.0
2007-11-06 12:25:00,34.79,34.81,34.71,34.71,32600.0,20.7023,20.7142,20.6547,20.6547,32600.0
2007-11-06 12:30:00,34.71,34.75,34.69,34.72,51500.0,20.6547,20.6785,20.6428,20.6606,51500.0
2007-11-06 12:35:00,34.72,34.73,34.71,34.73,16400.0,20.6606,20.6666,20.6547,20.6666,16400.0
2007-11-06 12:40:00,34.73,34.82,34.72,34.79,45500.0,20.6666,20.7201,20.6606,20.7023,45500.0
2007-11-06 12:45:00,34.79,34.79,34.73,34.73,25000.0,20.7023,20.7023,20.6666,20.6666,25000.0
2007-11-06 12:50:00,34.73,34.73,34.71,34.73,17200.0,20.6666,20.6666,20.6547,20.6666,17200.0
2007-11-06 12:55:00,34.73,34.82,34.73,34.82,49400.0,20.6666,20.7201,20.6666,20.7201,49400.0
2007-11-06 13:00:00,34.82,34.99,34.82,34.96,111100.0,20.7201,20.8213,20.7201,20.8034,111100.0
2007-11-06 13:05:00,34.96,35.0,34.94,35.0,116500.0,20.8034,20.8272,20.7915,20.8272,116500.0
2007-11-06 13:10:00,34.99,35.05,34.93,35.05,97900.0,20.8213,20.857,20.7856,20.857,97900.0
2007-11-06 13:15:00,35.05,35.15,35.04,35.1,139000.0,20.857,20.9165,20.851,20.8868,139000.0
2007-11-06 13:20:00,35.09,35.19,35.08,35.1,118100.0,20.8808,20.9403,20.8748,20.8868,118100.0
2007-11-06 13:25:00,35.11,35.16,35.07,35.09,174100.0,20.8927,20.9225,20.8689,20.8808,174100.0
2007-11-06 13:30:00,35.1,35.12,35.0,35.1,147100.0,20.8868,20.8987,20.8272,20.8868,147100.0
2007-11-06 13:35:00,35.09,35.13,35.03,35.08,84700.0,20.8808,20.9046,20.8451,20.8748,84700.0
2007-11-06 13:40:00,35.07,35.12,35.06,35.06,91600.0,20.8689,20.8987,20.8629,20.8629,91600.0
2007-11-06 13:45:00,35.06,35.1,34.89,35.1,73500.0,20.8629,20.8868,20.7618,20.8868,73500.0
2007-11-06 13:50:00,35.08,35.15,35.08,35.1,41100.0,20.8748,20.9165,20.8748,20.8868,41100.0
2007-11-06 13:55:00,35.11,35.11,35.0,35.02,59800.0,20.8927,20.8927,20.8272,20.8391,59800.0
2007-11-06 14:00:00,35.02,35.03,34.95,34.98,51500.0,20.8391,20.8451,20.7975,20.8153,51500.0
2007-11-06 14:05:00,34.98,34.98,34.83,34.88,120900.0,20.8153,20.8153,20.7261,20.7558,120900.0
2007-11-06 14:10:00,34.87,35.01,34.86,34.87,57600.0,20.7499,20.8332,20.7439,20.7499,57600.0
2007-11-06 14:15:00,34.86,34.88,34.82,34.84,72800.0,20.7439,20.7558,20.7201,20.732,72800.0
2007-11-06 14:20:00,34.84,34.86,34.76,34.84,35400.0,20.732,20.7439,20.6844,20.732,35400.0
2007-11-06 14:25:00,34.83,34.84,34.79,34.8,17400.0,20.7261,20.732,20.7023,20.7082,17400.0
2007-11-06 14:30:00,34.79,34.86,34.79,34.85,56400.0,20.7023,20.7439,20.7023,20.738,56400.0
2007-11-06 14:35:00,34.85,34.86,34.82,34.83,46900.0,20.738,20.7439,20.7201,20.7261,46900.0
2007-11-06 14:40:00,34.84,34.85,34.82,34.83,27100.0,20.732,20.738,20.7201,20.7261,27100.0
2007-11-06 14:45:00,34.83,34.87,34.81,34.82,91300.0,20.7261,20.7499,20.7142,20.7201,91300.0
2007-11-06 14:50:00,34.82,34.83,34.76,34.78,35200.0,20.7201,20.7261,20.6844,20.6963,35200.0
2007-11-06 14:55:00,34.78,34.79,34.71,34.76,29200.0,20.6963,20.7023,20.6547,20.6844,29200.0
2007-11-06 15:00:00,34.76,34.81,34.74,34.79,32400.0,20.6844,20.7142,20.6725,20.7023,32400.0
2007-11-06 15:05:00,34.78,34.81,34.76,34.8,31800.0,20.6963,20.7142,20.6844,20.7082,31800.0
2007-11-06 15:10:00,34.8,34.9,34.8,34.9,84000.0,20.7082,20.7677,20.7082,20.7677,84000.0
2007-11-06 15:15:00,34.9,34.95,34.89,34.95,81300.0,20.7677,20.7975,20.7618,20.7975,81300.0
2007-11-06 15:20:00,34.95,35.06,34.94,34.97,158100.0,20.7975,20.8629,20.7915,20.8094,158100.0
2007-11-06 15:25:00,34.97,35.08,34.96,35.03,105100.0,20.8094,20.8748,20.8034,20.8451,105100.0
2007-11-06 15:30:00,35.04,35.04,34.99,35.0,111600.0,20.851,20.851,20.8213,20.8272,111600.0
2007-11-06 15:35:00,35.0,35.0,34.91,34.96,93800.0,20.8272,20.8272,20.7737,20.8034,93800.0
2007-11-06 15:40:00,34.96,35.06,34.95,35.06,140700.0,20.8034,20.8629,20.7975,20.8629,140700.0
2007-11-06 15:45:00,35.05,35.11,34.97,35.05,164500.0,20.857,20.8927,20.8094,20.857,164500.0
2007-11-06 15:50:00,35.04,35.05,34.98,35.0,124400.0,20.851,20.857,20.8153,20.8272,124400.0
2007-11-06 15:55:00,35.0,35.15,34.99,35.15,263500.0,20.8272,20.9165,20.8213,20.9165,263500.0
2007-11-07 09:30:00,35.13,35.23,35.11,35.21,140900.0,20.9046,20.9641,20.8927,20.9522,140900.0
2007-11-07 09:35:00,35.2,35.2,34.97,34.98,60500.0,20.9463,20.9463,20.8094,20.8153,60500.0
2007-11-07 09:40:00,34.99,34.99,34.8,34.86,37000.0,20.8213,20.8213,20.7082,20.7439,37000.0
2007-11-07 09:45:00,34.86,34.87,34.7,34.75,72000.0,20.7439,20.7499,20.6487,20.6785,72000.0
2007-11-07 09:50:00,34.75,34.84,34.72,34.82,60400.0,20.6785,20.732,20.6606,20.7201,60400.0
2007-11-07 09:55:00,34.82,34.89,34.8,34.89,39000.0,20.7201,20.7618,20.7082,20.7618,39000.0
2007-11-07 10:00:00,34.89,34.9,34.81,34.89,38000.0,20.7618,20.7677,20.7142,20.7618,38000.0
2007-11-07 10:05:00,34.89,34.98,34.86,34.95,34100.0,20.7618,20.8153,20.7439,20.7975,34100.0
2007-11-07 10:10:00,34.96,35.0,34.92,34.97,23100.0,20.8034,20.8272,20.7796,20.8094,23100.0
2007-11-07 10:15:00,34.97,34.98,34.95,34.96,16000.0,20.8094,20.8153,20.7975,20.8034,16000.0
2007-11-07 10:20:00,34.98,34.98,34.94,34.98,22900.0,20.8153,20.8153,20.7915,20.8153,22900.0
2007-11-07 10:25:00,34.98,34.98,34.92,34.94,41000.0,20.8153,20.8153,20.7796,20.7915,41000.0
2007-11-07 10:30:00,34.94,34.95,34.92,34.93,87200.0,20.7915,20.7975,20.7796,20.7856,87200.0
2007-11-07 10:35:00,34.93,34.94,34.91,34.93,60600.0,20.7856,20.7915,20.7737,20.7856,60600.0
2007-11-07 10:40:00,34.93,34.94,34.92,34.92,253900.0,20.7856,20.7915,20.7796,20.7796,253900.0
2007-11-07 10:45:00,34.92,35.0,34.92,34.95,95900.0,20.7796,20.8272,20.7796,20.7975,95900.0
2007-11-07 10:50:00,34.96,34.98,34.92,34.93,41800.0,20.8034,20.8153,20.7796,20.7856,41800.0
2007-11-07 10:55:00,34.93,34.95,34.83,34.85,23200.0,20.7856,20.7975,20.7261,20.738,23200.0
2007-11-07 11:00:00,34.81,34.81,34.71,34.71,22000.0,20.7142,20.7142,20.6547,20.6547,22000.0
2007-11-07 11:05:00,34.71,34.88,34.71,34.88,31800.0,20.6547,20.7558,20.6547,20.7558,31800.0
2007-11-07 11:10:00,34.88,34.9,34.77,34.79,18600.0,20.7558,20.7677,20.6904,20.7023,18600.0
2007-11-07 11:15:00,34.78,34.8,34.76,34.8,16800.0,20.6963,20.7082,20.6844,20.7082,16800.0
2007-11-07 11:20:00,34.8,34.8,34.74,34.75,12600.0,20.7082,20.7082,20.6725,20.6785,12600.0
2007-11-07 11:25:00,34.75,34.75,34.7,34.71,37300.0,20.6785,20.6785,20.6487,20.6547,37300.0
2007-11-07 11:30:00,34.72,34.74,34.68,34.7,47300.0,20.6606,20.6725,20.6368,20.6487,47300.0
2007-11-07 11:35:00,34.7,34.7,34.65,34.66,20700.0,20.6487,20.6487,20.619,20.6249,20700.0
2007-11-07 11:40:00,34.66,34.7,34.64,34.7,66600.0,20.6249,20.6487,20.613,20.6487,66600.0
2007-11-07 11:45:00,34.7,34.7,34.48,34.49,110400.0,20.6487,20.6487,20.5178,20.5238,110400.0
2007-11-07 11:50:00,34.49,34.76,34.49,34.76,67500.0,20.5238,20.6844,20.5238,20.6844,67500.0
2007-11-07 11:55:00,34.75,34.78,34.74,34.77,26200.0,20.6785,20.6963,20.6725,20.6904,26200.0
2007-11-07 12:00:00,34.78,34.79,34.68,34.74,77100.0,20.6963,20.7023,20.6368,20.6725,77100.0
2007-11-07 12:05:00,34.75,34.76,34.73,34.75,22800.0,20.6785,20.6844,20.6666,20.6785,22800.0
2007-11-07 12:10:00,34.75,34.76,34.71,34.75,97900.0,20.6785,20.6844,20.6547,20.6785,97900.0
2007-11-07 12:15:00,34.76,34.77,34.74,34.77,53200.0,20.6844,20.6904,20.6725,20.6904,53200.0
2007-11-07 12:20:00,34.75,34.78,34.75,34.75,45800.0,20.6785,20.6963,20.6785,20.6785,45800.0
2007-11-07 12:25:00,34.75,34.78,34.74,34.75,38900.0,20.6785,20.6963,20.6725,20.6785,38900.0
2007-11-07 12:30:00,34.75,34.77,34.74,34.75,50500.0,20.6785,20.6904,20.6725,20.6785,50500.0
2007-11-07 12:35:00,34.76,34.76,34.71,34.71,65800.0,20.6844,20.6844,20.6547,20.6547,65800.0
2007-11-07 12:40:00,34.72,34.72,34.67,34.7,54300.0,20.6606,20.6606,20.6309,20.6487,54300.0
2007-11-07 12:45:00,34.7,34.7,34.63,34.64,50100.0,20.6487,20.6487,20.6071,20.613,50100.0
2007-11-07 12:50:00,34.63,34.66,34.62,34.66,52700.0,20.6071,20.6249,20.6011,20.6249,52700.0
2007-11-07 12:55:00,34.66,34.71,34.65,34.66,38000.0,20.6249,20.6547,20.619,20.6249,38000.0
2007-11-07 13:00:00,34.65,34.66,34.59,34.6,44400.0,20.619,20.6249,20.5833,20.5892,44400.0
2007-11-07 13:05:00,34.6,34.66,34.59,34.59,68500.0,20.5892,20.6249,20.5833,20.5833,68500.0
2007-11-07 13:10:00,34.59,34.61,34.5,34.5,39300.0,20.5833,20.5952,20.5297,20.5297,39300.0
2007-11-07 13:15:00,34.5,34.51,34.26,34.3,98100.0,20.5297,20.5357,20.3869,20.4107,98100.0
2007-11-07 13:20:00,34.29,34.43,34.27,34.29,81300.0,20.4047,20.4881,20.3928,20.4047,81300.0
2007-11-07 13:25:00,34.29,34.37,34.28,34.33,36600.0,20.4047,20.4524,20.3988,20.4286,36600.0
2007-11-07 13:30:00,34.35,34.38,34.33,34.38,32000.0,20.4405,20.4583,20.4286,20.4583,32000.0
2007-11-07 13:35:00,34.37,34.41,34.34,34.34,31600.0,20.4524,20.4762,20.4345,20.4345,31600.0
2007-11-07 13:40:00,34.34,34.42,34.34,34.36,36200.0,20.4345,20.4821,20.4345,20.4464,36200.0
2007-11-07 13:45:00,34.35,34.44,34.31,34.4,37900.0,20.4405,20.494,20.4166,20.4702,37900.0
2007-11-07 13:50:00,34.42,34.48,34.39,34.42,28400.0,20.4821,20.5178,20.4643,20.4821,28400.0
2007-11-07 13:55:00,34.4,34.49,34.4,34.47,19600.0,20.4702,20.5238,20.4702,20.5119,19600.0
2007-11-07 14:00:00,34.47,34.48,34.36,34.42,31400.0,20.5119,20.5178,20.4464,20.4821,31400.0
2007-11-07 14:05:00,34.42,34.47,34.4,34.47,25900.0,20.4821,20.5119,20.4702,20.5119,25900.0
2007-11-07 14:10:00,34.46,34.51,34.42,34.51,39100.0,20.5059,20.5357,20.4821,20.5357,39100.0
2007-11-07 14:15:00,34.5,34.52,34.46,34.46,31000.0,20.5297,20.5416,20.5059,20.5059,31000.0
2007-11-07 14:20:00,34.45,34.45,34.39,34.4,37700.0,20.5,20.5,20.4643,20.4702,37700.0
2007-11-07 14:25:00,34.41,34.52,34.41,34.45,34000.0,20.4762,20.5416,20.4762,20.5,34000.0
2007-11-07 14:30:00,34.45,34.49,34.43,34.47,29100.0,20.5,20.5238,20.4881,20.5119,29100.0
2007-11-07 14:35:00,34.48,34.5,34.47,34.5,14300.0,20.5178,20.5297,20.5119,20.5297,14300.0
2007-11-07 14:40:00,34.5,34.51,34.49,34.5,15800.0,20.5297,20.5357,20.5238,20.5297,15800.0
2007-11-07 14:45:00,34.49,34.52,34.47,34.52,28700.0,20.5238,20.5416,20.5119,20.5416,28700.0
2007-11-07 14:50:00,34.5,34.55,34.48,34.52,52600.0,20.5297,20.5595,20.5178,20.5416,52600.0
2007-11-07 14:55:00,34.53,34.54,34.49,34.53,38200.0,20.5476,20.5535,20.5238,20.5476,38200.0
2007-11-07 15:00:00,34.51,34.53,34.4,34.41,78900.0,20.5357,20.5476,20.4702,20.4762,78900.0
2007-11-07 15:05:00,34.4,34.52,34.4,34.51,27000.0,20.4702,20.5416,20.4702,20.5357,27000.0
2007-11-07 15:10:00,34.5,34.53,34.46,34.48,31500.0,20.5297,20.5476,20.5059,20.5178,31500.0
2007-11-07 15:15:00,34.48,34.51,34.4,34.4,30900.0,20.5178,20.5357,20.4702,20.4702,30900.0
2007-11-07 15:20:00,34.41,34.47,34.39,34.39,54800.0,20.4762,20.5119,20.4643,20.4643,54800.0
2007-11-07 15:25:00,34.4,34.45,34.32,34.4,138900.0,20.4702,20.5,20.4226,20.4702,138900.0
2007-11-07 15:30:00,34.4,34.46,34.39,34.44,83600.0,20.4702,20.5059,20.4643,20.494,83600.0
2007-11-07 15:35:00,34.45,34.46,34.34,34.37,121600.0,20.5,20.5059,20.4345,20.4524,121600.0
2007-11-07 15:40:00,34.38,34.49,34.37,34.47,84100.0,20.4583,20.5238,20.4524,20.5119,84100.0
2007-11-07 15:45:00,34.46,34.48,34.42,34.42,57500.0,20.5059,20.5178,20.4821,20.4821,57500.0
2007-11-07 15:50:00,34.42,34.42,34.3,34.3,87200.0,20.4821,20.4821,20.4107,20.4107,87200.0
2007-11-07 15:55:00,34.3,34.32,34.2,34.2,139000.0,20.4107,20.4226,20.3512,20.3512,139000.0
2007-11-08 09:30:00,34.41,34.41,34.21,34.22,41000.0,20.4762,20.4762,20.3571,20.3631,41000.0
2007-11-08 09:35:00,34.21,34.22,34.02,34.06,31800.0,20.3571,20.3631,20.2441,20.2679,31800.0
2007-11-08 09:40:00,34.05,34.06,33.91,33.96,64600.0,20.2619,20.2679,20.1786,20.2084,64600.0
2007-11-08 09:45:00,33.97,34.11,33.95,34.02,47600.0,20.2143,20.2976,20.2024,20.2441,47600.0
2007-11-08 09:50:00,34.02,34.07,33.96,33.97,23600.0,20.2441,20.2738,20.2084,20.2143,23600.0
2007-11-08 09:55:00,33.97,34.13,33.94,34.12,35300.0,20.2143,20.3095,20.1965,20.3036,35300.0
2007-11-08 10:00:00,34.11,34.11,33.9,33.95,88200.0,20.2976,20.2976,20.1727,20.2024,88200.0
2007-11-08 10:05:00,33.94,34.07,33.82,34.04,50700.0,20.1965,20.2738,20.1251,20.256,50700.0
2007-11-08 10:10:00,34.04,34.04,33.9,33.9,43100.0,20.256,20.256,20.1727,20.1727,43100.0
2007-11-08 10:15:00,33.89,34.08,33.85,34.02,34000.0,20.1667,20.2798,20.1429,20.2441,34000.0
2007-11-08 10:20:00,34.02,34.1,33.95,33.99,74100.0,20.2441,20.2917,20.2024,20.2262,74100.0
2007-11-08 10:25:00,34.0,34.02,33.96,33.99,46800.0,20.2322,20.2441,20.2084,20.2262,46800.0
2007-11-08 10:30:00,33.99,34.01,33.91,33.93,52100.0,20.2262,20.2381,20.1786,20.1905,52100.0
2007-11-08 10:35:00,33.92,33.97,33.83,33.83,35500.0,20.1846,20.2143,20.131,20.131,35500.0
2007-11-08 10:40:00,33.83,33.92,33.82,33.86,35700.0,20.131,20.1846,20.1251,20.1489,35700.0
2007-11-08 10:45:00,33.88,33.88,33.78,33.87,28400.0,20.1608,20.1608,20.1013,20.1548,28400.0
2007-11-08 10:50:00,33.89,33.9,33.85,33.9,29600.0,20.1667,20.1727,20.1429,20.1727,29600.0
2007-11-08 10:55:00,33.89,33.94,33.85,33.93,36700.0,20.1667,20.1965,20.1429,20.1905,36700.0
2007-11-08 11:00:00,33.93,33.97,33.92,33.96,81700.0,20.1905,20.2143,20.1846,20.2084,81700.0
2007-11-08 11:05:00,33.95,33.97,33.91,33.92,86500.0,20.2024,20.2143,20.1786,20.1846,86500.0
2007-11-08 11:10:00,33.92,33.95,33.86,33.9,39100.0,20.1846,20.2024,20.1489,20.1727,39100.0
2007-11-08 11:15:00,33.9,33.94,33.86,33.86,29500.0,20.1727,20.1965,20.1489,20.1489,29500.0
2007-11-08 11:20:00,33.86,33.86,33.74,33.83,88500.0,20.1489,20.1489,20.0775,20.131,88500.0
2007-11-08 11:25:00,33.83,33.83,33.69,33.73,83900.0,20.131,20.131,20.0477,20.0715,83900.0
2007-11-08 11:30:00,33.73,33.75,33.59,33.62,143200.0,20.0715,20.0834,19.9882,20.0061,143200.0
2007-11-08 11:35:00,33.61,33.61,33.46,33.53,124300.0,20.0001,20.0001,19.9108,19.9525,124300.0
2007-11-08 11:40:00,33.53,33.55,33.43,33.49,89800.0,19.9525,19.9644,19.893,19.9287,89800.0
2007-11-08 11:45:00,33.49,33.53,33.37,33.38,116300.0,19.9287,19.9525,19.8573,19.8632,116300.0
2007-11-08 11:50:00,33.37,33.67,33.37,33.66,113700.0,19.8573,20.0358,19.8573,20.0299,113700.0
2007-11-08 11:55:00,33.65,33.7,33.64,33.69,64800.0,20.0239,20.0537,20.018,20.0477,64800.0
2007-11-08 12:00:00,33.7,33.73,33.65,33.7,136500.0,20.0537,20.0715,20.0239,20.0537,136500.0
2007-11-08 12:05:00,33.71,33.71,33.57,33.58,49400.0,20.0596,20.0596,19.9763,19.9823,49400.0
2007-11-08 12:10:00,33.58,33.58,33.53,33.55,57600.0,19.9823,19.9823,19.9525,19.9644,57600.0
2007-11-08 12:15:00,33.56,33.57,33.51,33.54,89000.0,19.9704,19.9763,19.9406,19.9585,89000.0
2007-11-08 12:20:00,33.53,33.55,33.51,33.55,88500.0,19.9525,19.9644,19.9406,19.9644,88500.0
2007-11-08 12:25:00,33.54,33.57,33.52,33.54,63200.0,19.9585,19.9763,19.9465,19.9585,63200.0
2007-11-08 12:30:00,33.55,33.57,33.5,33.55,45600.0,19.9644,19.9763,19.9346,19.9644,45600.0
2007-11-08 12:35:00,33.55,33.55,33.41,33.47,76400.0,19.9644,19.9644,19.8811,19.9168,76400.0
2007-11-08 12:40:00,33.47,33.51,33.41,33.51,79100.0,19.9168,19.9406,19.8811,19.9406,79100.0
2007-11-08 12:45:00,33.51,33.52,33.42,33.44,93700.0,19.9406,19.9465,19.887,19.8989,93700.0
2007-11-08 12:50:00,33.44,33.46,33.37,33.46,73400.0,19.8989,19.9108,19.8573,19.9108,73400.0
2007-11-08 12:55:00,33.46,33.5,33.41,33.49,59000.0,19.9108,19.9346,19.8811,19.9287,59000.0
2007-11-08 13:00:00,33.49,33.56,33.42,33.56,101300.0,19.9287,19.9704,19.887,19.9704,101300.0
2007-11-08 13:05:00,33.55,33.57,33.4,33.44,63500.0,19.9644,19.9763,19.8751,19.8989,63500.0
2007-11-08 13:10:00,33.45,33.55,33.42,33.49,59300.0,19.9049,19.9644,19.887,19.9287,59300.0
2007-11-08 13:15:00,33.48,33.59,33.39,33.53,69600.0,19.9227,19.9882,19.8692,19.9525,69600.0
2007-11-08 13:20:00,33.51,33.53,33.46,33.48,51300.0,19.9406,19.9525,19.9108,19.9227,51300.0
2007-11-08 13:25:00,33.49,33.54,33.43,33.49,66800.0,19.9287,19.9585,19.893,19.9287,66800.0
2007-11-08 13:30:00,33.48,33.53,33.42,33.43,63700.0,19.9227,19.9525,19.887,19.893,63700.0
2007-11-08 13:35:00,33.43,33.48,33.36,33.47,76900.0,19.893,19.9227,19.8513,19.9168,76900.0
2007-11-08 13:40:00,33.47,33.52,33.37,33.49,63300.0,19.9168,19.9465,19.8573,19.9287,63300.0
2007-11-08 13:45:00,33.49,33.49,33.42,33.43,77100.0,19.9287,19.9287,19.887,19.893,77100.0
2007-11-08 13:50:00,33.44,33.47,33.38,33.44,51000.0,19.8989,19.9168,19.8632,19.8989,51000.0
2007-11-08 13:55:00,33.45,33.47,33.36,33.47,61000.0,19.9049,19.9168,19.8513,19.9168,61000.0
2007-11-08 14:00:00,33.48,33.48,33.37,33.39,50200.0,19.9227,19.9227,19.8573,19.8692,50200.0
2007-11-08 14:05:00,33.4,33.44,33.36,33.37,65800.0,19.8751,19.8989,19.8513,19.8573,65800.0
2007-11-08 14:10:00,33.37,33.38,33.33,33.36,55400.0,19.8573,19.8632,19.8335,19.8513,55400.0
2007-11-08 14:15:00,33.36,33.37,33.26,33.34,69400.0,19.8513,19.8573,19.7918,19.8394,69400.0
2007-11-08 14:20:00,33.34,33.39,33.29,33.36,69900.0,19.8394,19.8692,19.8097,19.8513,69900.0
2007-11-08 14:25:00,33.36,33.38,33.3,33.32,63300.0,19.8513,19.8632,19.8156,19.8275,63300.0
2007-11-08 14:30:00,33.32,33.36,33.29,33.33,64000.0,19.8275,19.8513,19.8097,19.8335,64000.0
2007-11-08 14:35:00,33.33,33.34,33.2,33.22,90300.0,19.8335,19.8394,19.7561,19.768,90300.0
2007-11-08 14:40:00,33.23,33.24,33.2,33.24,86500.0,19.774,19.7799,19.7561,19.7799,86500.0
2007-11-08 14:45:00,33.23,33.23,33.19,33.22,83500.0,19.774,19.774,19.7502,19.768,83500.0
2007-11-08 14:50:00,33.23,33.23,33.14,33.19,63200.0,19.774,19.774,19.7204,19.7502,63200.0
2007-11-08 14:55:00,33.19,33.3,33.15,33.29,81400.0,19.7502,19.8156,19.7264,19.8097,81400.0
2007-11-08 15:00:00,33.29,33.35,33.23,33.34,97800.0,19.8097,19.8454,19.774,19.8394,97800.0
2007-11-08 15:05:00,33.33,33.37,33.26,33.31,88900.0,19.8335,19.8573,19.7918,19.8216,88900.0
2007-11-08 15:10:00,33.3,33.34,33.27,33.31,83400.0,19.8156,19.8394,19.7978,19.8216,83400.0
2007-11-08 15:15:00,33.33,33.4,33.26,33.4,92500.0,19.8335,19.8751,19.7918,19.8751,92500.0
2007-11-08 15:20:00,33.41,33.53,33.39,33.52,112400.0,19.8811,19.9525,19.8692,19.9465,112400.0
2007-11-08 15:25:00,33.51,33.57,33.48,33.53,111700.0,19.9406,19.9763,19.9227,19.9525,111700.0
2007-11-08 15:30:00,33.53,33.6,33.48,33.59,137600.0,19.9525,19.9942,19.9227,19.9882,137600.0
2007-11-08 15:35:00,33.6,33.62,33.58,33.62,117000.0,19.9942,20.0061,19.9823,20.0061,117000.0
2007-11-08 15:40:00,33.64,33.89,33.64,33.87,170300.0,20.018,20.1667,20.018,20.1548,170300.0
2007-11-08 15:45:00,33.87,33.95,33.83,33.94,156400.0,20.1548,20.2024,20.131,20.1965,156400.0
2007-11-08 15:50:00,33.95,33.99,33.88,33.99,185200.0,20.2024,20.2262,20.1608,20.2262,185200.0
2007-11-08 15:55:00,33.99,34.01,33.84,33.86,238200.0,20.2262,20.2381,20.137,20.1489,238200.0
2007-11-09 09:30:00,33.38,33.52,33.38,33.51,47300.0,19.8632,19.9465,19.8632,19.9406,47300.0
2007-11-09 09:35:00,33.52,33.63,33.41,33.63,29300.0,19.9465,20.012,19.8811,20.012,29300.0
2007-11-09 09:40:00,33.64,33.64,33.55,33.61,20800.0,20.018,20.018,19.9644,20.0001,20800.0
2007-11-09 09:45:00,33.59,33.75,33.59,33.64,35300.0,19.9882,20.0834,19.9882,20.018,35300.0
2007-11-09 09:50:00,33.63,33.71,33.46,33.46,34300.0,20.012,20.0596,19.9108,19.9108,34300.0
2007-11-09 09:55:00,33.46,33.59,33.45,33.48,19300.0,19.9108,19.9882,19.9049,19.9227,19300.0
2007-11-09 10:00:00,33.46,33.61,33.34,33.61,52100.0,19.9108,20.0001,19.8394,20.0001,52100.0
2007-11-09 10:05:00,33.61,33.64,33.47,33.54,36500.0,20.0001,20.018,19.9168,19.9585,36500.0
2007-11-09 10:10:00,33.54,33.59,33.44,33.49,29000.0,19.9585,19.9882,19.8989,19.9287,29000.0
2007-11-09 10:15:00,33.49,33.57,33.44,33.57,37100.0,19.9287,19.9763,19.8989,19.9763,37100.0
2007-11-09 10:20:00,33.56,33.58,33.47,33.54,39900.0,19.9704,19.9823,19.9168,19.9585,39900.0
2007-11-09 10:25:00,33.54,33.62,33.5,33.59,27000.0,19.9585,20.0061,19.9346,19.9882,27000.0
2007-11-09 10:30:00,33.6,33.62,33.53,33.54,21000.0,19.9942,20.0061,19.9525,19.9585,21000.0
2007-11-09 10:35:00,33.56,33.66,33.54,33.66,15000.0,19.9704,20.0299,19.9585,20.0299,15000.0
2007-11-09 10:40:00,33.65,33.67,33.58,33.6,25100.0,20.0239,20.0358,19.9823,19.9942,25100.0
2007-11-09 10:45:00,33.59,33.59,33.54,33.56,30300.0,19.9882,19.9882,19.9585,19.9704,30300.0
2007-11-09 10:50:00,33.56,33.58,33.53,33.53,86700.0,19.9704,19.9823,19.9525,19.9525,86700.0
2007-11-09 10:55:00,33.54,33.63,33.52,33.63,53100.0,19.9585,20.012,19.9465,20.012,53100.0
2007-11-09 11:00:00,33.64,33.69,33.53,33.59,68900.0,20.018,20.0477,19.9525,19.9882,68900.0
2007-11-09 11:05:00,33.6,33.68,33.6,33.61,40400.0,19.9942,20.0418,19.9942,20.0001,40400.0
2007-11-09 11:10:00,33.61,33.67,33.58,33.67,33400.0,20.0001,20.0358,19.9823,20.0358,33400.0
2007-11-09 11:15:00,33.67,33.72,33.67,33.7,21300.0,20.0358,20.0656,20.0358,20.0537,21300.0
2007-11-09 11:20:00,33.7,33.8,33.68,33.79,40800.0,20.0537,20.1132,20.0418,20.1072,40800.0
2007-11-09 11:25:00,33.8,33.91,33.79,33.89,63600.0,20.1132,20.1786,20.1072,20.1667,63600.0
2007-11-09 11:30:00,33.89,34.0,33.87,33.9,106500.0,20.1667,20.2322,20.1548,20.1727,106500.0
2007-11-09 11:35:00,33.89,33.89,33.79,33.79,32500.0,20.1667,20.1667,20.1072,20.1072,32500.0
2007-11-09 11:40:00,33.79,33.87,33.79,33.8,39100.0,20.1072,20.1548,20.1072,20.1132,39100.0
2007-11-09 11:45:00,33.81,33.85,33.72,33.76,57900.0,20.1191,20.1429,20.0656,20.0894,57900.0
2007-11-09 11:50:00,33.74,33.82,33.7,33.82,42500.0,20.0775,20.1251,20.0537,20.1251,42500.0
2007-11-09 11:55:00,33.82,33.91,33.81,33.86,37100.0,20.1251,20.1786,20.1191,20.1489,37100.0
2007-11-09 12:00:00,33.85,33.86,33.81,33.82,30000.0,20.1429,20.1489,20.1191,20.1251,30000.0
2007-11-09 12:05:00,33.84,33.85,33.81,33.85,34200.0,20.137,20.1429,20.1191,20.1429,34200.0
2007-11-09 12:10:00,33.86,33.92,33.85,33.9,14400.0,20.1489,20.1846,20.1429,20.1727,14400.0
2007-11-09 12:15:00,33.9,33.91,33.83,33.86,21500.0,20.1727,20.1786,20.131,20.1489,21500.0
2007-11-09 12:20:00,33.87,33.89,33.86,33.86,23100.0,20.1548,20.1667,20.1489,20.1489,23100.0
2007-11-09 12:25:00,33.87,33.87,33.82,33.84,19800.0,20.1548,20.1548,20.1251,20.137,19800.0
2007-11-09 12:30:00,33.83,33.87,33.81,33.81,25300.0,20.131,20.1548,20.1191,20.1191,25300.0
2007-11-09 12:35:00,33.81,33.87,33.79,33.82,33600.0,20.1191,20.1548,20.1072,20.1251,33600.0
2007-11-09 12:40:00,33.82,33.86,33.78,33.78,19600.0,20.1251,20.1489,20.1013,20.1013,19600.0
2007-11-09 12:45:00,33.78,33.84,33.78,33.8,68200.0,20.1013,20.137,20.1013,20.1132,68200.0
2007-11-09 12:50:00,33.79,33.79,33.72,33.76,26100.0,20.1072,20.1072,20.0656,20.0894,26100.0
2007-11-09 12:55:00,33.75,33.76,33.75,33.76,23200.0,20.0834,20.0894,20.0834,20.0894,23200.0
2007-11-09 13:00:00,33.76,33.76,33.72,33.76,27000.0,20.0894,20.0894,20.0656,20.0894,27000.0
2007-11-09 13:05:00,33.75,33.76,33.68,33.7,28400.0,20.0834,20.0894,20.0418,20.0537,28400.0
2007-11-09 13:10:00,33.69,33.75,33.69,33.72,71200.0,20.0477,20.0834,20.0477,20.0656,71200.0
2007-11-09 13:15:00,33.73,33.76,33.73,33.75,56300.0,20.0715,20.0894,20.0715,20.0834,56300.0
2007-11-09 13:20:00,33.74,33.76,33.74,33.76,47700.0,20.0775,20.0894,20.0775,20.0894,47700.0
2007-11-09 13:25:00,33.76,33.76,33.68,33.72,43900.0,20.0894,20.0894,20.0418,20.0656,43900.0
2007-11-09 13:30:00,33.71,33.75,33.68,33.74,71500.0,20.0596,20.0834,20.0418,20.0775,71500.0
2007-11-09 13:35:00,33.74,33.74,33.71,33.74,18600.0,20.0775,20.0775,20.0596,20.0775,18600.0
2007-11-09 13:40:00,33.73,33.75,33.71,33.72,19200.0,20.0715,20.0834,20.0596,20.0656,19200.0
2007-11-09 13:45:00,33.72,33.75,33.72,33.73,16300.0,20.0656,20.0834,20.0656,20.0715,16300.0
2007-11-09 13:50:00,33.74,33.75,33.71,33.72,24200.0,20.0775,20.0834,20.0596,20.0656,24200.0
2007-11-09 13:55:00,33.72,33.72,33.66,33.66,15900.0,20.0656,20.0656,20.0299,20.0299,15900.0
2007-11-09 14:00:00,33.65,33.72,33.62,33.71,34600.0,20.0239,20.0656,20.0061,20.0596,34600.0
2007-11-09 14:05:00,33.72,33.75,33.71,33.74,21600.0,20.0656,20.0834,20.0596,20.0775,21600.0
2007-11-09 14:10:00,33.74,33.75,33.72,33.72,22100.0,20.0775,20.0834,20.0656,20.0656,22100.0
2007-11-09 14:15:00,33.72,33.74,33.72,33.74,21600.0,20.0656,20.0775,20.0656,20.0775,21600.0
2007-11-09 14:20:00,33.73,33.75,33.68,33.7,52900.0,20.0715,20.0834,20.0418,20.0537,52900.0
2007-11-09 14:25:00,33.7,33.74,33.7,33.73,16700.0,20.0537,20.0775,20.0537,20.0715,16700.0
2007-11-09 14:30:00,33.73,33.74,33.72,33.73,16800.0,20.0715,20.0775,20.0656,20.0715,16800.0
2007-11-09 14:35:00,33.73,33.74,33.71,33.72,24000.0,20.0715,20.0775,20.0596,20.0656,24000.0
2007-11-09 14:40:00,33.73,33.75,33.72,33.72,31800.0,20.0715,20.0834,20.0656,20.0656,31800.0
2007-11-09 14:45:00,33.73,33.73,33.7,33.71,21800.0,20.0715,20.0715,20.0537,20.0596,21800.0
2007-11-09 14:50:00,33.72,33.72,33.7,33.7,26900.0,20.0656,20.0656,20.0537,20.0537,26900.0
2007-11-09 14:55:00,33.7,33.7,33.61,33.62,31300.0,20.0537,20.0537,20.0001,20.0061,31300.0
2007-11-09 15:00:00,33.62,33.66,33.58,33.58,38100.0,20.0061,20.0299,19.9823,19.9823,38100.0
2007-11-09 15:05:00,33.59,33.64,33.59,33.64,34600.0,19.9882,20.018,19.9882,20.018,34600.0
2007-11-09 15:10:00,33.63,33.66,33.6,33.65,42700.0,20.012,20.0299,19.9942,20.0239,42700.0
2007-11-09 15:15:00,33.65,33.71,33.6,33.67,34800.0,20.0239,20.0596,19.9942,20.0358,34800.0
2007-11-09 15:20:00,33.67,33.75,33.67,33.74,23200.0,20.0358,20.0834,20.0358,20.0775,23200.0
2007-11-09 15:25:00,33.74,33.75,33.72,33.73,26500.0,20.0775,20.0834,20.0656,20.0715,26500.0
2007-11-09 15:30:00,33.73,33.74,33.64,33.65,44300.0,20.0715,20.0775,20.018,20.0239,44300.0
2007-11-09 15:35:00,33.65,33.67,33.59,33.66,54300.0,20.0239,20.0358,19.9882,20.0299,54300.0
2007-11-09 15:40:00,33.67,33.69,33.55,33.56,69200.0,20.0358,20.0477,19.9644,19.9704,69200.0
2007-11-09 15:45:00,33.56,33.62,33.54,33.56,56600.0,19.9704,20.0061,19.9585,19.9704,56600.0
2007-11-09 15:50:00,33.56,33.58,33.51,33.52,96600.0,19.9704,19.9823,19.9406,19.9465,96600.0
2007-11-09 15:55:00,33.52,33.53,33.45,33.49,147400.0,19.9465,19.9525,19.9049,19.9287,147400.0
2007-11-12 09:30:00,33.52,33.59,33.38,33.55,49800.0,19.9465,19.9882,19.8632,19.9644,49800.0
2007-11-12 09:35:00,33.58,33.78,33.52,33.62,29200.0,19.9823,20.1013,19.9465,20.0061,29200.0
2007-11-12 09:40:00,33.59,33.72,33.54,33.62,24300.0,19.9882,20.0656,19.9585,20.0061,24300.0
2007-11-12 09:45:00,33.62,33.8,33.62,33.73,21600.0,20.0061,20.1132,20.0061,20.0715,21600.0
2007-11-12 09:50:00,33.74,33.79,33.71,33.76,30900.0,20.0775,20.1072,20.0596,20.0894,30900.0
2007-11-12 09:55:00,33.77,33.78,33.69,33.72,63300.0,20.0953,20.1013,20.0477,20.0656,63300.0
2007-11-12 10:00:00,33.72,33.75,33.62,33.73,28900.0,20.0656,20.0834,20.0061,20.0715,28900.0
2007-11-12 10:05:00,33.73,33.74,33.71,33.72,28900.0,20.0715,20.0775,20.0596,20.0656,28900.0
2007-11-12 10:10:00,33.72,33.79,33.66,33.66,35500.0,20.0656,20.1072,20.0299,20.0299,35500.0
2007-11-12 10:15:00,33.66,33.74,33.65,33.73,21200.0,20.0299,20.0775,20.0239,20.0715,21200.0
2007-11-12 10:20:00,33.72,33.74,33.68,33.7,59800.0,20.0656,20.0775,20.0418,20.0537,59800.0
2007-11-12 10:25:00,33.71,33.72,33.64,33.71,17700.0,20.0596,20.0656,20.018,20.0596,17700.0
2007-11-12 10:30:00,33.71,33.73,33.64,33.64,55000.0,20.0596,20.0715,20.018,20.018,55000.0
2007-11-12 10:35:00,33.64,33.65,33.61,33.61,41800.0,20.018,20.0239,20.0001,20.0001,41800.0
2007-11-12 10:40:00,33.62,33.65,33.58,33.64,34200.0,20.0061,20.0239,19.9823,20.018,34200.0
2007-11-12 10:45:00,33.63,33.63,33.57,33.57,23900.0,20.012,20.012,19.9763,19.9763,23900.0
2007-11-12 10:50:00,33.56,33.6,33.54,33.54,44600.0,19.9704,19.9942,19.9585,19.9585,44600.0
2007-11-12 10:55:00,33.55,33.58,33.54,33.56,32400.0,19.9644,19.9823,19.9585,19.9704,32400.0
2007-11-12 11:00:00,33.55,33.57,33.51,33.55,25800.0,19.9644,19.9763,19.9406,19.9644,25800.0
2007-11-12 11:05:00,33.55,33.57,33.53,33.54,36900.0,19.9644,19.9763,19.9525,19.9585,36900.0
2007-11-12 11:10:00,33.53,33.56,33.53,33.54,34400.0,19.9525,19.9704,19.9525,19.9585,34400.0
2007-11-12 11:15:00,33.55,33.56,33.53,33.55,19900.0,19.9644,19.9704,19.9525,19.9644,19900.0
2007-11-12 11:20:00,33.55,33.56,33.54,33.56,9300.0,19.9644,19.9704,19.9585,19.9704,9300.0
2007-11-12 11:25:00,33.56,33.64,33.56,33.6,48100.0,19.9704,20.018,19.9704,19.9942,48100.0
2007-11-12 11:30:00,33.6,33.6,33.56,33.57,18900.0,19.9942,19.9942,19.9704,19.9763,18900.0
2007-11-12 11:35:00,33.58,33.58,33.51,33.54,23700.0,19.9823,19.9823,19.9406,19.9585,23700.0
2007-11-12 11:40:00,33.54,33.55,33.54,33.54,14600.0,19.9585,19.9644,19.9585,19.9585,14600.0
2007-11-12 11:45:00,33.54,33.56,33.51,33.51,21700.0,19.9585,19.9704,19.9406,19.9406,21700.0
2007-11-12 11:50:00,33.52,33.53,33.49,33.5,24100.0,19.9465,19.9525,19.9287,19.9346,24100.0
2007-11-12 11:55:00,33.49,33.55,33.49,33.54,13500.0,19.9287,19.9644,19.9287,19.9585,13500.0
2007-11-12 12:00:00,33.55,33.55,33.54,33.55,10600.0,19.9644,19.9644,19.9585,19.9644,10600.0
2007-11-12 12:05:00,33.54,33.56,33.53,33.56,19500.0,19.9585,19.9704,19.9525,19.9704,19500.0
2007-11-12 12:10:00,33.56,33.57,33.54,33.55,19000.0,19.9704,19.9763,19.9585,19.9644,19000.0
2007-11-12 12:15:00,33.55,33.56,33.54,33.55,79000.0,19.9644,19.9704,19.9585,19.9644,79000.0
2007-11-12 12:20:00,33.55,33.56,33.55,33.56,45400.0,19.9644,19.9704,19.9644,19.9704,45400.0
2007-11-12 12:25:00,33.56,33.56,33.54,33.56,12800.0,19.9704,19.9704,19.9585,19.9704,12800.0
2007-11-12 12:30:00,33.55,33.56,33.54,33.55,23300.0,19.9644,19.9704,19.9585,19.9644,23300.0
2007-11-12 12:35:00,33.55,33.56,33.52,33.53,39100.0,19.9644,19.9704,19.9465,19.9525,39100.0
2007-11-12 12:40:00,33.53,33.55,33.51,33.52,27200.0,19.9525,19.9644,19.9406,19.9465,27200.0
2007-11-12 12:45:00,33.52,33.53,33.49,33.49,21100.0,19.9465,19.9525,19.9287,19.9287,21100.0
2007-11-12 12:50:00,33.49,33.5,33.43,33.47,40500.0,19.9287,19.9346,19.893,19.9168,40500.0
2007-11-12 12:55:00,33.47,33.48,33.46,33.47,15400.0,19.9168,19.9227,19.9108,19.9168,15400.0
2007-11-12 13:00:00,33.46,33.5,33.46,33.48,33800.0,19.9108,19.9346,19.9108,19.9227,33800.0
2007-11-12 13:05:00,33.49,33.51,33.48,33.5,112400.0,19.9287,19.9406,19.9227,19.9346,112400.0
2007-11-12 13:10:00,33.5,33.5,33.48,33.49,64800.0,19.9346,19.9346,19.9227,19.9287,64800.0
2007-11-12 13:15:00,33.48,33.54,33.46,33.54,141800.0,19.9227,19.9585,19.9108,19.9585,141800.0
2007-11-12 13:20:00,33.54,33.55,33.53,33.55,20300.0,19.9585,19.9644,19.9525,19.9644,20300.0
2007-11-12 13:25:00,33.55,33.56,33.54,33.55,47700.0,19.9644,19.9704,19.9585,19.9644,47700.0
2007-11-12 13:30:00,33.56,33.56,33.54,33.55,19900.0,19.9704,19.9704,19.9585,19.9644,19900.0
2007-11-12 13:35:00,33.56,33.56,33.52,33.54,111600.0,19.9704,19.9704,19.9465,19.9585,111600.0
2007-11-12 13:40:00,33.54,33.56,33.53,33.56,65900.0,19.9585,19.9704,19.9525,19.9704,65900.0
2007-11-12 13:45:00,33.56,33.56,33.53,33.55,69200.0,19.9704,19.9704,19.9525,19.9644,69200.0
2007-11-12 13:50:00,33.55,33.56,33.53,33.55,90900.0,19.9644,19.9704,19.9525,19.9644,90900.0
2007-11-12 13:55:00,33.55,33.56,33.54,33.54,66000.0,19.9644,19.9704,19.9585,19.9585,66000.0
2007-11-12 14:00:00,33.54,33.56,33.54,33.56,53000.0,19.9585,19.9704,19.9585,19.9704,53000.0
2007-11-12 14:05:00,33.55,33.57,33.54,33.56,46800.0,19.9644,19.9763,19.9585,19.9704,46800.0
2007-11-12 14:10:00,33.56,33.56,33.55,33.55,21200.0,19.9704,19.9704,19.9644,19.9644,21200.0
2007-11-12 14:15:00,33.56,33.56,33.52,33.53,105400.0,19.9704,19.9704,19.9465,19.9525,105400.0
2007-11-12 14:20:00,33.53,33.56,33.52,33.55,51300.0,19.9525,19.9704,19.9465,19.9644,51300.0
2007-11-12 14:25:00,33.56,33.57,33.54,33.56,102400.0,19.9704,19.9763,19.9585,19.9704,102400.0
2007-11-12 14:30:00,33.56,33.58,33.55,33.57,61700.0,19.9704,19.9823,19.9644,19.9763,61700.0
2007-11-12 14:35:00,33.57,33.57,33.56,33.57,36400.0,19.9763,19.9763,19.9704,19.9763,36400.0
2007-11-12 14:40:00,33.57,33.58,33.55,33.55,82500.0,19.9763,19.9823,19.9644,19.9644,82500.0
2007-11-12 14:45:00,33.56,33.57,33.55,33.55,29700.0,19.9704,19.9763,19.9644,19.9644,29700.0
2007-11-12 14:50:00,33.55,33.57,33.54,33.54,133000.0,19.9644,19.9763,19.9585,19.9585,133000.0
2007-11-12 14:55:00,33.54,33.59,33.54,33.55,56000.0,19.9585,19.9882,19.9585,19.9644,56000.0
2007-11-12 15:00:00,33.56,33.56,33.51,33.53,88800.0,19.9704,19.9704,19.9406,19.9525,88800.0
2007-11-12 15:05:00,33.53,33.56,33.48,33.54,112400.0,19.9525,19.9704,19.9227,19.9585,112400.0
2007-11-12 15:10:00,33.54,33.56,33.5,33.54,138700.0,19.9585,19.9704,19.9346,19.9585,138700.0
2007-11-12 15:15:00,33.53,33.55,33.49,33.53,103000.0,19.9525,19.9644,19.9287,19.9525,103000.0
2007-11-12 15:20:00,33.52,33.54,33.5,33.52,61900.0,19.9465,19.9585,19.9346,19.9465,61900.0
2007-11-12 15:25:00,33.53,33.53,33.47,33.47,92300.0,19.9525,19.9525,19.9168,19.9168,92300.0
2007-11-12 15:30:00,33.46,33.46,33.42,33.44,124100.0,19.9108,19.9108,19.887,19.8989,124100.0
2007-11-12 15:35:00,33.43,33.55,33.42,33.46,84500.0,19.893,19.9644,19.887,19.9108,84500.0
2007-11-12 15:40:00,33.46,33.51,33.45,33.49,76900.0,19.9108,19.9406,19.9049,19.9287,76900.0
2007-11-12 15:45:00,33.48,33.49,33.37,33.37,63700.0,19.9227,19.9287,19.8573,19.8573,63700.0
2007-11-12 15:50:00,33.39,33.55,33.3,33.41,149400.0,19.8692,19.9644,19.8156,19.8811,149400.0
2007-11-12 15:55:00,33.4,33.42,33.32,33.32,70800.0,19.8751,19.887,19.8275,19.8275,70800.0
2007-11-13 09:30:00,33.74,33.74,33.48,33.48,44400.0,20.0775,20.0775,19.9227,19.9227,44400.0
2007-11-13 09:35:00,33.48,33.65,33.48,33.6,19500.0,19.9227,20.0239,19.9227,19.9942,19500.0
2007-11-13 09:40:00,33.6,33.6,33.4,33.4,23200.0,19.9942,19.9942,19.8751,19.8751,23200.0
2007-11-13 09:45:00,33.4,33.58,33.4,33.55,27600.0,19.8751,19.9823,19.8751,19.9644,27600.0
2007-11-13 09:50:00,33.55,33.55,33.43,33.43,29800.0,19.9644,19.9644,19.893,19.893,29800.0
2007-11-13 09:55:00,33.45,33.5,33.42,33.49,26900.0,19.9049,19.9346,19.887,19.9287,26900.0
2007-11-13 10:00:00,33.49,33.53,33.45,33.5,121500.0,19.9287,19.9525,19.9049,19.9346,121500.0
2007-11-13 10:05:00,33.5,33.51,33.45,33.47,44200.0,19.9346,19.9406,19.9049,19.9168,44200.0
2007-11-13 10:10:00,33.47,33.51,33.45,33.51,54500.0,19.9168,19.9406,19.9049,19.9406,54500.0
2007-11-13 10:15:00,33.5,33.52,33.49,33.51,117900.0,19.9346,19.9465,19.9287,19.9406,117900.0
2007-11-13 10:20:00,33.5,33.53,33.5,33.52,52400.0,19.9346,19.9525,19.9346,19.9465,52400.0
2007-11-13 10:25:00,33.53,33.54,33.52,33.53,49600.0,19.9525,19.9585,19.9465,19.9525,49600.0
2007-11-13 10:30:00,33.53,33.56,33.52,33.54,300000.0,19.9525,19.9704,19.9465,19.9585,300000.0
2007-11-13 10:35:00,33.54,33.55,33.53,33.54,24900.0,19.9585,19.9644,19.9525,19.9585,24900.0
2007-11-13 10:40:00,33.55,33.55,33.54,33.55,30000.0,19.9644,19.9644,19.9585,19.9644,30000.0
2007-11-13 10:45:00,33.55,33.55,33.54,33.54,25400.0,19.9644,19.9644,19.9585,19.9585,25400.0
2007-11-13 10:50:00,33.54,33.54,33.45,33.5,47400.0,19.9585,19.9585,19.9049,19.9346,47400.0
2007-11-13 10:55:00,33.49,33.5,33.47,33.48,15800.0,19.9287,19.9346,19.9168,19.9227,15800.0
2007-11-13 11:00:00,33.48,33.51,33.47,33.5,55400.0,19.9227,19.9406,19.9168,19.9346,55400.0
2007-11-13 11:05:00,33.5,33.51,33.49,33.51,31000.0,19.9346,19.9406,19.9287,19.9406,31000.0
2007-11-13 11:10:00,33.51,33.51,33.49,33.49,32700.0,19.9406,19.9406,19.9287,19.9287,32700.0
2007-11-13 11:15:00,33.5,33.51,33.48,33.51,54100.0,19.9346,19.9406,19.9227,19.9406,54100.0
2007-11-13 11:20:00,33.51,33.52,33.49,33.49,45200.0,19.9406,19.9465,19.9287,19.9287,45200.0
2007-11-13 11:25:00,33.5,33.51,33.49,33.51,42200.0,19.9346,19.9406,19.9287,19.9406,42200.0
2007-11-13 11:30:00,33.51,33.51,33.47,33.47,34900.0,19.9406,19.9406,19.9168,19.9168,34900.0
2007-11-13 11:35:00,33.47,33.48,33.39,33.4,42300.0,19.9168,19.9227,19.8692,19.8751,42300.0
2007-11-13 11:40:00,33.4,33.43,33.39,33.39,15900.0,19.8751,19.893,19.8692,19.8692,15900.0
2007-11-13 11:45:00,33.39,33.39,33.32,33.32,32000.0,19.8692,19.8692,19.8275,19.8275,32000.0
2007-11-13 11:50:00,33.33,33.33,33.29,33.3,22700.0,19.8335,19.8335,19.8097,19.8156,22700.0
2007-11-13 11:55:00,33.3,33.32,33.29,33.3,24200.0,19.8156,19.8275,19.8097,19.8156,24200.0
2007-11-13 12:00:00,33.3,33.31,33.29,33.3,21600.0,19.8156,19.8216,19.8097,19.8156,21600.0
2007-11-13 12:05:00,33.3,33.31,33.29,33.3,23500.0,19.8156,19.8216,19.8097,19.8156,23500.0
2007-11-13 12:10:00,33.3,33.3,33.2,33.2,21700.0,19.8156,19.8156,19.7561,19.7561,21700.0
2007-11-13 12:15:00,33.2,33.26,33.17,33.25,28400.0,19.7561,19.7918,19.7383,19.7859,28400.0
2007-11-13 12:20:00,33.25,33.26,33.17,33.22,52800.0,19.7859,19.7918,19.7383,19.768,52800.0
2007-11-13 12:25:00,33.23,33.25,33.21,33.23,15100.0,19.774,19.7859,19.7621,19.774,15100.0
2007-11-13 12:30:00,33.23,33.27,33.23,33.26,18600.0,19.774,19.7978,19.774,19.7918,18600.0
2007-11-13 12:35:00,33.25,33.26,33.23,33.25,28900.0,19.7859,19.7918,19.774,19.7859,28900.0
2007-11-13 12:40:00,33.25,33.28,33.24,33.24,28500.0,19.7859,19.8037,19.7799,19.7799,28500.0
2007-11-13 12:45:00,33.24,33.24,33.19,33.19,47200.0,19.7799,19.7799,19.7502,19.7502,47200.0
2007-11-13 12:50:00,33.19,33.22,33.18,33.22,12100.0,19.7502,19.768,19.7442,19.768,12100.0
2007-11-13 12:55:00,33.22,33.22,33.19,33.21,24800.0,19.768,19.768,19.7502,19.7621,24800.0
2007-11-13 13:00:00,33.22,33.22,33.17,33.18,18100.0,19.768,19.768,19.7383,19.7442,18100.0
2007-11-13 13:05:00,33.18,33.2,33.17,33.19,15400.0,19.7442,19.7561,19.7383,19.7502,15400.0
2007-11-13 13:10:00,33.2,33.2,33.18,33.19,13100.0,19.7561,19.7561,19.7442,19.7502,13100.0
2007-11-13 13:15:00,33.19,33.27,33.19,33.25,42000.0,19.7502,19.7978,19.7502,19.7859,42000.0
2007-11-13 13:20:00,33.26,33.33,33.25,33.33,29500.0,19.7918,19.8335,19.7859,19.8335,29500.0
2007-11-13 13:25:00,33.32,33.33,33.26,33.3,47000.0,19.8275,19.8335,19.7918,19.8156,47000.0
2007-11-13 13:30:00,33.3,33.33,33.3,33.33,18900.0,19.8156,19.8335,19.8156,19.8335,18900.0
2007-11-13 13:35:00,33.33,33.4,33.32,33.4,29700.0,19.8335,19.8751,19.8275,19.8751,29700.0
2007-11-13 13:40:00,33.4,33.47,33.37,33.45,38800.0,19.8751,19.9168,19.8573,19.9049,38800.0
2007-11-13 13:45:00,33.45,33.51,33.44,33.45,36900.0,19.9049,19.9406,19.8989,19.9049,36900.0
2007-11-13 13:50:00,33.46,33.47,33.44,33.46,39400.0,19.9108,19.9168,19.8989,19.9108,39400.0
2007-11-13 13:55:00,33.47,33.47,33.43,33.46,36300.0,19.9168,19.9168,19.893,19.9108,36300.0
2007-11-13 14:00:00,33.46,33.51,33.46,33.5,59100.0,19.9108,19.9406,19.9108,19.9346,59100.0
2007-11-13 14:05:00,33.5,33.51,33.49,33.49,23900.0,19.9346,19.9406,19.9287,19.9287,23900.0
2007-11-13 14:10:00,33.5,33.5,33.47,33.48,36600.0,19.9346,19.9346,19.9168,19.9227,36600.0
2007-11-13 14:15:00,33.47,33.5,33.45,33.47,52200.0,19.9168,19.9346,19.9049,19.9168,52200.0
2007-11-13 14:20:00,33.48,33.51,33.44,33.46,34500.0,19.9227,19.9406,19.8989,19.9108,34500.0
2007-11-13 14:25:00,33.44,33.46,33.41,33.41,15500.0,19.8989,19.9108,19.8811,19.8811,15500.0
2007-11-13 14:30:00,33.41,33.43,33.37,33.43,28400.0,19.8811,19.893,19.8573,19.893,28400.0
2007-11-13 14:35:00,33.43,33.45,33.42,33.43,45300.0,19.893,19.9049,19.887,19.893,45300.0
2007-11-13 14:40:00,33.42,33.54,33.42,33.5,66900.0,19.887,19.9585,19.887,19.9346,66900.0
2007-11-13 14:45:00,33.5,33.55,33.49,33.53,60100.0,19.9346,19.9644,19.9287,19.9525,60100.0
2007-11-13 14:50:00,33.54,33.54,33.53,33.53,13900.0,19.9585,19.9585,19.9525,19.9525,13900.0
2007-11-13 14:55:00,33.54,33.54,33.52,33.53,45900.0,19.9585,19.9585,19.9465,19.9525,45900.0
2007-11-13 15:00:00,33.53,33.56,33.53,33.54,103900.0,19.9525,19.9704,19.9525,19.9585,103900.0
2007-11-13 15:05:00,33.53,33.56,33.53,33.56,136100.0,19.9525,19.9704,19.9525,19.9704,136100.0
2007-11-13 15:10:00,33.56,33.57,33.55,33.56,114100.0,19.9704,19.9763,19.9644,19.9704,114100.0
2007-11-13 15:15:00,33.56,33.56,33.55,33.56,39000.0,19.9704,19.9704,19.9644,19.9704,39000.0
2007-11-13 15:20:00,33.56,33.59,33.55,33.56,279700.0,19.9704,19.9882,19.9644,19.9704,279700.0
2007-11-13 15:25:00,33.56,33.57,33.55,33.56,46400.0,19.9704,19.9763,19.9644,19.9704,46400.0
2007-11-13 15:30:00,33.56,33.58,33.55,33.56,70500.0,19.9704,19.9823,19.9644,19.9704,70500.0
2007-11-13 15:35:00,33.55,33.56,33.54,33.54,35300.0,19.9644,19.9704,19.9585,19.9585,35300.0
2007-11-13 15:40:00,33.54,33.59,33.54,33.57,252700.0,19.9585,19.9882,19.9585,19.9763,252700.0
2007-11-13 15:45:00,33.58,33.6,33.57,33.6,138100.0,19.9823,19.9942,19.9763,19.9942,138100.0
2007-11-13 15:50:00,33.6,33.61,33.59,33.61,247100.0,19.9942,20.0001,19.9882,20.0001,247100.0
2007-11-13 15:55:00,33.61,33.63,33.6,33.6,251200.0,20.0001,20.012,19.9942,19.9942,251200.0
2007-11-14 09:30:00,33.72,33.72,33.51,33.61,58600.0,20.0656,20.0656,19.9406,20.0001,58600.0
2007-11-14 09:35:00,33.59,33.78,33.59,33.77,34300.0,19.9882,20.1013,19.9882,20.0953,34300.0
2007-11-14 09:40:00,33.78,33.78,33.54,33.54,29100.0,20.1013,20.1013,19.9585,19.9585,29100.0
2007-11-14 09:45:00,33.54,33.58,33.52,33.57,25600.0,19.9585,19.9823,19.9465,19.9763,25600.0
2007-11-14 09:50:00,33.56,34.7,33.56,33.7,90200.0,19.9704,20.6487,19.9704,20.0537,90200.0
2007-11-14 09:55:00,33.71,33.79,33.68,33.73,79000.0,20.0596,20.1072,20.0418,20.0715,79000.0
2007-11-14 10:00:00,33.73,33.75,33.61,33.62,74200.0,20.0715,20.0834,20.0001,20.0061,74200.0
2007-11-14 10:05:00,33.62,33.74,33.58,33.74,60300.0,20.0061,20.0775,19.9823,20.0775,60300.0
2007-11-14 10:10:00,33.74,33.74,33.69,33.72,59500.0,20.0775,20.0775,20.0477,20.0656,59500.0
2007-11-14 10:15:00,33.72,33.73,33.7,33.72,64600.0,20.0656,20.0715,20.0537,20.0656,64600.0
2007-11-14 10:20:00,33.72,33.74,33.71,33.71,22500.0,20.0656,20.0775,20.0596,20.0596,22500.0
2007-11-14 10:25:00,33.71,33.72,33.68,33.7,31000.0,20.0596,20.0656,20.0418,20.0537,31000.0
2007-11-14 10:30:00,33.71,33.71,33.69,33.71,86900.0,20.0596,20.0596,20.0477,20.0596,86900.0
2007-11-14 10:35:00,33.71,33.72,33.7,33.72,40400.0,20.0596,20.0656,20.0537,20.0656,40400.0
2007-11-14 10:40:00,33.72,33.72,33.7,33.71,34900.0,20.0656,20.0656,20.0537,20.0596,34900.0
2007-11-14 10:45:00,33.71,33.72,33.71,33.72,19800.0,20.0596,20.0656,20.0596,20.0656,19800.0
2007-11-14 10:50:00,33.72,33.72,33.68,33.69,39700.0,20.0656,20.0656,20.0418,20.0477,39700.0
2007-11-14 10:55:00,33.68,33.71,33.67,33.7,18800.0,20.0418,20.0596,20.0358,20.0537,18800.0
2007-11-14 11:00:00,33.7,33.73,33.69,33.72,42300.0,20.0537,20.0715,20.0477,20.0656,42300.0
2007-11-14 11:05:00,33.72,33.73,33.7,33.7,140700.0,20.0656,20.0715,20.0537,20.0537,140700.0
2007-11-14 11:10:00,33.7,33.71,33.67,33.69,25100.0,20.0537,20.0596,20.0358,20.0477,25100.0
2007-11-14 11:15:00,33.69,33.71,33.68,33.71,16400.0,20.0477,20.0596,20.0418,20.0596,16400.0
2007-11-14 11:20:00,33.7,33.71,33.7,33.7,31800.0,20.0537,20.0596,20.0537,20.0537,31800.0
2007-11-14 11:25:00,33.71,33.72,33.7,33.72,64800.0,20.0596,20.0656,20.0537,20.0656,64800.0
2007-11-14 11:30:00,33.72,33.72,33.71,33.72,24900.0,20.0656,20.0656,20.0596,20.0656,24900.0
2007-11-14 11:35:00,33.72,33.72,33.71,33.71,22600.0,20.0656,20.0656,20.0596,20.0596,22600.0
2007-11-14 11:40:00,33.72,33.72,33.71,33.71,17600.0,20.0656,20.0656,20.0596,20.0596,17600.0
2007-11-14 11:45:00,33.72,33.73,33.69,33.7,97900.0,20.0656,20.0715,20.0477,20.0537,97900.0
2007-11-14 11:50:00,33.69,33.72,33.69,33.72,20100.0,20.0477,20.0656,20.0477,20.0656,20100.0
2007-11-14 11:55:00,33.72,33.73,33.71,33.73,14000.0,20.0656,20.0715,20.0596,20.0715,14000.0
2007-11-14 12:00:00,33.73,33.73,33.72,33.73,14300.0,20.0715,20.0715,20.0656,20.0715,14300.0
2007-11-14 12:05:00,33.72,33.73,33.71,33.71,24000.0,20.0656,20.0715,20.0596,20.0596,24000.0
2007-11-14 12:10:00,33.72,33.72,33.71,33.71,11800.0,20.0656,20.0656,20.0596,20.0596,11800.0
2007-11-14 12:15:00,33.72,33.72,33.67,33.7,36800.0,20.0656,20.0656,20.0358,20.0537,36800.0
2007-11-14 12:20:00,33.7,33.71,33.7,33.71,63100.0,20.0537,20.0596,20.0537,20.0596,63100.0
2007-11-14 12:25:00,33.7,33.71,33.7,33.71,29600.0,20.0537,20.0596,20.0537,20.0596,29600.0
2007-11-14 12:30:00,33.71,33.71,33.7,33.7,258800.0,20.0596,20.0596,20.0537,20.0537,258800.0
2007-11-14 12:35:00,33.71,33.71,33.7,33.7,14000.0,20.0596,20.0596,20.0537,20.0537,14000.0
2007-11-14 12:40:00,33.7,33.71,33.64,33.65,29800.0,20.0537,20.0596,20.018,20.0239,29800.0
2007-11-14 12:45:00,33.65,33.65,33.64,33.65,3400.0,20.0239,20.0239,20.018,20.0239,3400.0
2007-11-14 12:50:00,33.65,33.68,33.64,33.68,7700.0,20.0239,20.0418,20.018,20.0418,7700.0
2007-11-14 12:55:00,33.69,33.75,33.69,33.71,20600.0,20.0477,20.0834,20.0477,20.0596,20600.0
2007-11-14 13:00:00,33.71,33.73,33.7,33.7,14400.0,20.0596,20.0715,20.0537,20.0537,14400.0
2007-11-14 13:05:00,33.7,33.72,33.69,33.7,11800.0,20.0537,20.0656,20.0477,20.0537,11800.0
2007-11-14 13:10:00,33.7,33.72,33.7,33.72,39100.0,20.0537,20.0656,20.0537,20.0656,39100.0
2007-11-14 13:15:00,33.71,33.72,33.7,33.71,10100.0,20.0596,20.0656,20.0537,20.0596,10100.0
2007-11-14 13:20:00,33.72,33.72,33.71,33.72,20400.0,20.0656,20.0656,20.0596,20.0656,20400.0
2007-11-14 13:25:00,33.72,33.72,33.71,33.71,63500.0,20.0656,20.0656,20.0596,20.0596,63500.0
2007-11-14 13:30:00,33.72,33.72,33.69,33.72,23000.0,20.0656,20.0656,20.0477,20.0656,23000.0
2007-11-14 13:35:00,33.72,33.72,33.68,33.69,191200.0,20.0656,20.0656,20.0418,20.0477,191200.0
2007-11-14 13:40:00,33.68,33.69,33.67,33.68,9300.0,20.0418,20.0477,20.0358,20.0418,9300.0
2007-11-14 13:45:00,33.68,33.69,33.67,33.68,32400.0,20.0418,20.0477,20.0358,20.0418,32400.0
2007-11-14 13:50:00,33.68,33.69,33.67,33.68,20300.0,20.0418,20.0477,20.0358,20.0418,20300.0
2007-11-14 13:55:00,33.68,33.75,33.68,33.7,23800.0,20.0418,20.0834,20.0418,20.0537,23800.0
2007-11-14 14:00:00,33.7,33.71,33.69,33.7,15900.0,20.0537,20.0596,20.0477,20.0537,15900.0
2007-11-14 14:05:00,33.71,33.74,33.7,33.71,16700.0,20.0596,20.0775,20.0537,20.0596,16700.0
2007-11-14 14:10:00,33.71,33.72,33.7,33.72,72200.0,20.0596,20.0656,20.0537,20.0656,72200.0
2007-11-14 14:15:00,33.72,33.72,33.7,33.7,31400.0,20.0656,20.0656,20.0537,20.0537,31400.0
2007-11-14 14:20:00,33.71,33.72,33.7,33.7,13800.0,20.0596,20.0656,20.0537,20.0537,13800.0
2007-11-14 14:25:00,33.71,33.72,33.7,33.72,52200.0,20.0596,20.0656,20.0537,20.0656,52200.0
2007-11-14 14:30:00,33.72,33.72,33.71,33.71,18600.0,20.0656,20.0656,20.0596,20.0596,18600.0
2007-11-14 14:35:00,33.72,33.86,33.71,33.84,305100.0,20.0656,20.1489,20.0596,20.137,305100.0
2007-11-14 14:40:00,33.84,33.84,33.78,33.79,30600.0,20.137,20.137,20.1013,20.1072,30600.0
2007-11-14 14:45:00,33.79,33.8,33.78,33.79,39500.0,20.1072,20.1132,20.1013,20.1072,39500.0
2007-11-14 14:50:00,33.79,33.8,33.77,33.77,51300.0,20.1072,20.1132,20.0953,20.0953,51300.0
2007-11-14 14:55:00,33.77,33.8,33.71,33.73,73200.0,20.0953,20.1132,20.0596,20.0715,73200.0
2007-11-14 15:00:00,33.72,33.8,33.68,33.79,34000.0,20.0656,20.1132,20.0418,20.1072,34000.0
2007-11-14 15:05:00,33.79,33.8,33.79,33.8,58000.0,20.1072,20.1132,20.1072,20.1132,58000.0
2007-11-14 15:10:00,33.8,33.8,33.77,33.77,33400.0,20.1132,20.1132,20.0953,20.0953,33400.0
2007-11-14 15:15:00,33.77,33.79,33.77,33.79,20300.0,20.0953,20.1072,20.0953,20.1072,20300.0
2007-11-14 15:20:00,33.78,33.8,33.77,33.8,27400.0,20.1013,20.1132,20.0953,20.1132,27400.0
2007-11-14 15:25:00,33.79,33.8,33.77,33.79,40900.0,20.1072,20.1132,20.0953,20.1072,40900.0
2007-11-14 15:30:00,33.79,33.79,33.73,33.73,49300.0,20.1072,20.1072,20.0715,20.0715,49300.0
2007-11-14 15:35:00,33.74,33.74,33.55,33.55,75200.0,20.0775,20.0775,19.9644,19.9644,75200.0
2007-11-14 15:40:00,33.55,33.56,33.45,33.5,121900.0,19.9644,19.9704,19.9049,19.9346,121900.0
2007-11-14 15:45:00,33.51,33.54,33.43,33.44,98000.0,19.9406,19.9585,19.893,19.8989,98000.0
2007-11-14 15:50:00,33.45,33.45,33.34,33.35,134900.0,19.9049,19.9049,19.8394,19.8454,134900.0
2007-11-14 15:55:00,33.35,33.38,33.31,33.33,156600.0,19.8454,19.8632,19.8216,19.8335,156600.0
2007-11-15 09:30:00,33.21,33.45,33.21,33.36,33400.0,19.7621,19.9049,19.7621,19.8513,33400.0
2007-11-15 09:35:00,33.37,33.4,33.26,33.36,23000.0,19.8573,19.8751,19.7918,19.8513,23000.0
2007-11-15 09:40:00,33.36,33.41,33.26,33.31,46800.0,19.8513,19.8811,19.7918,19.8216,46800.0
2007-11-15 09:45:00,33.32,33.33,33.21,33.24,33200.0,19.8275,19.8335,19.7621,19.7799,33200.0
2007-11-15 09:50:00,33.23,33.46,33.17,33.4,29300.0,19.774,19.9108,19.7383,19.8751,29300.0
2007-11-15 09:55:00,33.41,33.51,33.35,33.39,25800.0,19.8811,19.9406,19.8454,19.8692,25800.0
2007-11-15 10:00:00,33.42,33.45,33.38,33.4,25400.0,19.887,19.9049,19.8632,19.8751,25400.0
2007-11-15 10:05:00,33.4,33.52,33.37,33.52,36700.0,19.8751,19.9465,19.8573,19.9465,36700.0
2007-11-15 10:10:00,33.52,33.56,33.42,33.44,55000.0,19.9465,19.9704,19.887,19.8989,55000.0
2007-11-15 10:15:00,33.45,33.47,33.4,33.47,26900.0,19.9049,19.9168,19.8751,19.9168,26900.0
2007-11-15 10:20:00,33.46,33.47,33.38,33.39,34800.0,19.9108,19.9168,19.8632,19.8692,34800.0
2007-11-15 10:25:00,33.39,33.45,33.36,33.38,21400.0,19.8692,19.9049,19.8513,19.8632,21400.0
2007-11-15 10:30:00,33.39,33.44,33.32,33.34,76500.0,19.8692,19.8989,19.8275,19.8394,76500.0
2007-11-15 10:35:00,33.34,33.39,33.34,33.34,25200.0,19.8394,19.8692,19.8394,19.8394,25200.0
2007-11-15 10:40:00,33.34,33.34,33.28,33.28,28200.0,19.8394,19.8394,19.8037,19.8037,28200.0
2007-11-15 10:45:00,33.29,33.34,33.28,33.34,16100.0,19.8097,19.8394,19.8037,19.8394,16100.0
2007-11-15 10:50:00,33.34,33.35,33.26,33.27,31900.0,19.8394,19.8454,19.7918,19.7978,31900.0
2007-11-15 10:55:00,33.26,33.28,33.21,33.25,23500.0,19.7918,19.8037,19.7621,19.7859,23500.0
2007-11-15 11:00:00,33.25,33.32,33.22,33.31,23000.0,19.7859,19.8275,19.768,19.8216,23000.0
2007-11-15 11:05:00,33.3,33.33,33.3,33.32,12000.0,19.8156,19.8335,19.8156,19.8275,12000.0
2007-11-15 11:10:00,33.33,33.33,33.27,33.28,45900.0,19.8335,19.8335,19.7978,19.8037,45900.0
2007-11-15 11:15:00,33.28,33.36,33.27,33.36,37500.0,19.8037,19.8513,19.7978,19.8513,37500.0
2007-11-15 11:20:00,33.36,33.41,33.33,33.36,177500.0,19.8513,19.8811,19.8335,19.8513,177500.0
2007-11-15 11:25:00,33.37,33.37,33.32,33.36,20700.0,19.8573,19.8573,19.8275,19.8513,20700.0
2007-11-15 11:30:00,33.36,33.36,33.29,33.35,26400.0,19.8513,19.8513,19.8097,19.8454,26400.0
2007-11-15 11:35:00,33.34,33.36,33.32,33.35,16600.0,19.8394,19.8513,19.8275,19.8454,16600.0
2007-11-15 11:40:00,33.35,33.35,33.33,33.34,20400.0,19.8454,19.8454,19.8335,19.8394,20400.0
2007-11-15 11:45:00,33.34,33.37,33.32,33.34,32900.0,19.8394,19.8573,19.8275,19.8394,32900.0
2007-11-15 11:50:00,33.32,33.34,33.23,33.26,39900.0,19.8275,19.8394,19.774,19.7918,39900.0
2007-11-15 11:55:00,33.27,33.34,33.25,33.28,36600.0,19.7978,19.8394,19.7859,19.8037,36600.0
2007-11-15 12:00:00,33.28,33.34,33.27,33.3,95400.0,19.8037,19.8394,19.7978,19.8156,95400.0
2007-11-15 12:05:00,33.31,33.36,33.3,33.36,15400.0,19.8216,19.8513,19.8156,19.8513,15400.0
2007-11-15 12:10:00,33.36,33.37,33.32,33.32,15400.0,19.8513,19.8573,19.8275,19.8275,15400.0
2007-11-15 12:15:00,33.32,33.4,33.29,33.3,24100.0,19.8275,19.8751,19.8097,19.8156,24100.0
2007-11-15 12:20:00,33.31,33.31,33.27,33.29,14200.0,19.8216,19.8216,19.7978,19.8097,14200.0
2007-11-15 12:25:00,33.29,33.3,33.24,33.24,14300.0,19.8097,19.8156,19.7799,19.7799,14300.0
2007-11-15 12:30:00,33.24,33.26,33.2,33.21,18500.0,19.7799,19.7918,19.7561,19.7621,18500.0
2007-11-15 12:35:00,33.21,33.23,33.21,33.22,9600.0,19.7621,19.774,19.7621,19.768,9600.0
2007-11-15 12:40:00,33.22,33.26,33.15,33.19,16900.0,19.768,19.7918,19.7264,19.7502,16900.0
2007-11-15 12:45:00,33.2,33.27,33.19,33.24,16900.0,19.7561,19.7978,19.7502,19.7799,16900.0
2007-11-15 12:50:00,33.25,33.26,33.15,33.15,38000.0,19.7859,19.7918,19.7264,19.7264,38000.0
2007-11-15 12:55:00,33.14,33.18,33.14,33.15,16300.0,19.7204,19.7442,19.7204,19.7264,16300.0
2007-11-15 13:00:00,33.15,33.19,33.14,33.19,19500.0,19.7264,19.7502,19.7204,19.7502,19500.0
2007-11-15 13:05:00,33.18,33.2,33.12,33.14,25500.0,19.7442,19.7561,19.7085,19.7204,25500.0
2007-11-15 13:10:00,33.13,33.17,33.1,33.17,25000.0,19.7145,19.7383,19.6966,19.7383,25000.0
2007-11-15 13:15:00,33.18,33.18,33.08,33.09,19600.0,19.7442,19.7442,19.6847,19.6907,19600.0
2007-11-15 13:20:00,33.1,33.11,33.09,33.11,11500.0,19.6966,19.7026,19.6907,19.7026,11500.0
2007-11-15 13:25:00,33.1,33.19,33.1,33.18,17100.0,19.6966,19.7502,19.6966,19.7442,17100.0
2007-11-15 13:30:00,33.19,33.24,33.19,33.24,38200.0,19.7502,19.7799,19.7502,19.7799,38200.0
2007-11-15 13:35:00,33.24,33.24,33.2,33.21,14900.0,19.7799,19.7799,19.7561,19.7621,14900.0
2007-11-15 13:40:00,33.2,33.21,33.17,33.19,14100.0,19.7561,19.7621,19.7383,19.7502,14100.0
2007-11-15 13:45:00,33.19,33.2,33.19,33.19,8400.0,19.7502,19.7561,19.7502,19.7502,8400.0
2007-11-15 13:50:00,33.18,33.2,33.18,33.2,23700.0,19.7442,19.7561,19.7442,19.7561,23700.0
2007-11-15 13:55:00,33.2,33.24,33.19,33.24,25800.0,19.7561,19.7799,19.7502,19.7799,25800.0
2007-11-15 14:00:00,33.24,33.24,33.13,33.13,32000.0,19.7799,19.7799,19.7145,19.7145,32000.0
2007-11-15 14:05:00,33.14,33.15,33.1,33.13,31400.0,19.7204,19.7264,19.6966,19.7145,31400.0
2007-11-15 14:10:00,33.14,33.14,33.08,33.1,26900.0,19.7204,19.7204,19.6847,19.6966,26900.0
2007-11-15 14:15:00,33.09,33.14,33.08,33.11,17500.0,19.6907,19.7204,19.6847,19.7026,17500.0
2007-11-15 14:20:00,33.11,33.16,33.08,33.12,27600.0,19.7026,19.7323,19.6847,19.7085,27600.0
2007-11-15 14:25:00,33.11,33.16,33.08,33.16,28300.0,19.7026,19.7323,19.6847,19.7323,28300.0
2007-11-15 14:30:00,33.15,33.24,33.13,33.22,35600.0,19.7264,19.7799,19.7145,19.768,35600.0
2007-11-15 14:35:00,33.23,33.23,33.19,33.22,29100.0,19.774,19.774,19.7502,19.768,29100.0
2007-11-15 14:40:00,33.22,33.22,33.11,33.12,39700.0,19.768,19.768,19.7026,19.7085,39700.0
2007-11-15 14:45:00,33.12,33.13,33.07,33.13,24200.0,19.7085,19.7145,19.6788,19.7145,24200.0
2007-11-15 14:50:00,33.13,33.13,33.07,33.08,19400.0,19.7145,19.7145,19.6788,19.6847,19400.0
2007-11-15 14:55:00,33.1,33.15,33.08,33.15,35300.0,19.6966,19.7264,19.6847,19.7264,35300.0
2007-11-15 15:00:00,33.16,33.2,33.13,33.17,70200.0,19.7323,19.7561,19.7145,19.7383,70200.0
2007-11-15 15:05:00,33.17,33.18,33.14,33.14,52000.0,19.7383,19.7442,19.7204,19.7204,52000.0
2007-11-15 15:10:00,33.14,33.14,33.06,33.13,24900.0,19.7204,19.7204,19.6728,19.7145,24900.0
2007-11-15 15:15:00,33.14,33.15,33.09,33.1,19100.0,19.7204,19.7264,19.6907,19.6966,19100.0
2007-11-15 15:20:00,33.1,33.15,33.09,33.15,28100.0,19.6966,19.7264,19.6907,19.7264,28100.0
2007-11-15 15:25:00,33.15,33.22,33.15,33.19,51900.0,19.7264,19.768,19.7264,19.7502,51900.0
2007-11-15 15:30:00,33.19,33.2,33.06,33.06,94300.0,19.7502,19.7561,19.6728,19.6728,94300.0
2007-11-15 15:35:00,33.06,33.07,33.02,33.03,98100.0,19.6728,19.6788,19.649,19.655,98100.0
2007-11-15 15:40:00,33.03,33.03,32.96,33.01,114900.0,19.655,19.655,19.6133,19.6431,114900.0
2007-11-15 15:45:00,33.02,33.1,33.0,33.03,146100.0,19.649,19.6966,19.6371,19.655,146100.0
2007-11-15 15:50:00,33.03,33.08,32.96,32.96,125600.0,19.655,19.6847,19.6133,19.6133,125600.0
2007-11-15 15:55:00,32.97,33.0,32.95,32.98,116500.0,19.6193,19.6371,19.6074,19.6252,116500.0
2007-11-16 09:30:00,33.21,33.3,33.17,33.23,327700.0,19.7621,19.8156,19.7383,19.774,327700.0
2007-11-16 09:35:00,33.22,33.24,33.15,33.22,13400.0,19.768,19.7799,19.7264,19.768,13400.0
2007-11-16 09:40:00,33.21,33.3,33.08,33.09,29400.0,19.7621,19.8156,19.6847,19.6907,29400.0
2007-11-16 09:45:00,33.08,33.17,33.05,33.16,16400.0,19.6847,19.7383,19.6669,19.7323,16400.0
2007-11-16 09:50:00,33.14,33.28,33.14,33.2,22100.0,19.7204,19.8037,19.7204,19.7561,22100.0
2007-11-16 09:55:00,33.21,33.23,33.09,33.09,31600.0,19.7621,19.774,19.6907,19.6907,31600.0
2007-11-16 10:00:00,33.08,33.14,33.0,33.0,23200.0,19.6847,19.7204,19.6371,19.6371,23200.0
2007-11-16 10:05:00,32.99,33.05,32.97,33.01,24600.0,19.6312,19.6669,19.6193,19.6431,24600.0
2007-11-16 10:10:00,33.03,33.08,33.01,33.03,16700.0,19.655,19.6847,19.6431,19.655,16700.0
2007-11-16 10:15:00,33.05,33.11,33.03,33.05,34500.0,19.6669,19.7026,19.655,19.6669,34500.0
2007-11-16 10:20:00,33.04,33.05,32.96,32.97,13800.0,19.6609,19.6669,19.6133,19.6193,13800.0
2007-11-16 10:25:00,32.97,33.03,32.95,32.96,21700.0,19.6193,19.655,19.6074,19.6133,21700.0
2007-11-16 10:30:00,32.96,33.02,32.92,33.01,15800.0,19.6133,19.649,19.5895,19.6431,15800.0
2007-11-16 10:35:00,33.0,33.01,32.92,32.98,32100.0,19.6371,19.6431,19.5895,19.6252,32100.0
2007-11-16 10:40:00,32.96,33.07,32.94,33.02,33800.0,19.6133,19.6788,19.6014,19.649,33800.0
2007-11-16 10:45:00,33.01,33.01,32.93,32.95,24500.0,19.6431,19.6431,19.5955,19.6074,24500.0
2007-11-16 10:50:00,32.96,32.98,32.91,32.91,14500.0,19.6133,19.6252,19.5836,19.5836,14500.0
2007-11-16 10:55:00,32.91,32.96,32.91,32.91,11500.0,19.5836,19.6133,19.5836,19.5836,11500.0
2007-11-16 11:00:00,32.92,33.04,32.92,32.99,86000.0,19.5895,19.6609,19.5895,19.6312,86000.0
2007-11-16 11:05:00,33.0,33.0,32.95,32.96,22600.0,19.6371,19.6371,19.6074,19.6133,22600.0
2007-11-16 11:10:00,32.95,32.96,32.91,32.91,16400.0,19.6074,19.6133,19.5836,19.5836,16400.0
2007-11-16 11:15:00,32.9,32.93,32.87,32.93,41200.0,19.5776,19.5955,19.5598,19.5955,41200.0
2007-11-16 11:20:00,32.94,32.94,32.92,32.93,14800.0,19.6014,19.6014,19.5895,19.5955,14800.0
2007-11-16 11:25:00,32.93,32.93,32.88,32.88,23200.0,19.5955,19.5955,19.5657,19.5657,23200.0
2007-11-16 11:30:00,32.88,32.89,32.87,32.89,14600.0,19.5657,19.5717,19.5598,19.5717,14600.0
2007-11-16 11:35:00,32.88,32.96,32.88,32.95,15200.0,19.5657,19.6133,19.5657,19.6074,15200.0
2007-11-16 11:40:00,32.95,33.0,32.93,32.93,18400.0,19.6074,19.6371,19.5955,19.5955,18400.0
2007-11-16 11:45:00,32.93,32.93,32.88,32.9,18200.0,19.5955,19.5955,19.5657,19.5776,18200.0
2007-11-16 11:50:00,32.9,33.06,32.9,33.04,19300.0,19.5776,19.6728,19.5776,19.6609,19300.0
2007-11-16 11:55:00,33.04,33.05,33.0,33.05,22800.0,19.6609,19.6669,19.6371,19.6669,22800.0
2007-11-16 12:00:00,33.05,33.06,33.01,33.03,19600.0,19.6669,19.6728,19.6431,19.655,19600.0
2007-11-16 12:05:00,33.04,33.2,33.03,33.2,46800.0,19.6609,19.7561,19.655,19.7561,46800.0
2007-11-16 12:10:00,33.21,33.23,33.14,33.18,21900.0,19.7621,19.774,19.7204,19.7442,21900.0
2007-11-16 12:15:00,33.17,33.27,33.17,33.21,26000.0,19.7383,19.7978,19.7383,19.7621,26000.0
2007-11-16 12:20:00,33.2,33.22,33.19,33.22,16900.0,19.7561,19.768,19.7502,19.768,16900.0
2007-11-16 12:25:00,33.22,33.24,33.2,33.21,14900.0,19.768,19.7799,19.7561,19.7621,14900.0
2007-11-16 12:30:00,33.2,33.22,33.14,33.2,15600.0,19.7561,19.768,19.7204,19.7561,15600.0
2007-11-16 12:35:00,33.2,33.22,33.14,33.15,23400.0,19.7561,19.768,19.7204,19.7264,23400.0
2007-11-16 12:40:00,33.15,33.16,33.11,33.12,16300.0,19.7264,19.7323,19.7026,19.7085,16300.0
2007-11-16 12:45:00,33.1,33.11,33.08,33.09,9200.0,19.6966,19.7026,19.6847,19.6907,9200.0
2007-11-16 12:50:00,33.1,33.12,33.07,33.11,8900.0,19.6966,19.7085,19.6788,19.7026,8900.0
2007-11-16 12:55:00,33.1,33.11,33.05,33.06,10500.0,19.6966,19.7026,19.6669,19.6728,10500.0
2007-11-16 13:00:00,33.06,33.13,33.06,33.13,24700.0,19.6728,19.7145,19.6728,19.7145,24700.0
2007-11-16 13:05:00,33.13,33.16,33.1,33.14,45300.0,19.7145,19.7323,19.6966,19.7204,45300.0
2007-11-16 13:10:00,33.14,33.14,33.11,33.13,12500.0,19.7204,19.7204,19.7026,19.7145,12500.0
2007-11-16 13:15:00,33.12,33.13,33.11,33.12,11100.0,19.7085,19.7145,19.7026,19.7085,11100.0
2007-11-16 13:20:00,33.12,33.13,33.07,33.07,15100.0,19.7085,19.7145,19.6788,19.6788,15100.0
2007-11-16 13:25:00,33.08,33.1,33.06,33.08,20900.0,19.6847,19.6966,19.6728,19.6847,20900.0
2007-11-16 13:30:00,33.08,33.11,33.08,33.1,26500.0,19.6847,19.7026,19.6847,19.6966,26500.0
2007-11-16 13:35:00,33.1,33.12,33.1,33.12,34000.0,19.6966,19.7085,19.6966,19.7085,34000.0
2007-11-16 13:40:00,33.12,33.21,33.11,33.17,43400.0,19.7085,19.7621,19.7026,19.7383,43400.0
2007-11-16 13:45:00,33.17,33.2,33.13,33.14,20900.0,19.7383,19.7561,19.7145,19.7204,20900.0
2007-11-16 13:50:00,33.15,33.15,33.09,33.09,20900.0,19.7264,19.7264,19.6907,19.6907,20900.0
2007-11-16 13:55:00,33.1,33.1,33.04,33.05,24400.0,19.6966,19.6966,19.6609,19.6669,24400.0
2007-11-16 14:00:00,33.05,33.06,32.98,33.04,34400.0,19.6669,19.6728,19.6252,19.6609,34400.0
2007-11-16 14:05:00,33.04,33.05,32.99,33.02,19800.0,19.6609,19.6669,19.6312,19.649,19800.0
2007-11-16 14:10:00,33.01,33.03,32.95,32.96,18200.0,19.6431,19.655,19.6074,19.6133,18200.0
2007-11-16 14:15:00,32.97,32.97,32.9,32.92,21700.0,19.6193,19.6193,19.5776,19.5895,21700.0
2007-11-16 14:20:00,32.94,32.95,32.91,32.91,24200.0,19.6014,19.6074,19.5836,19.5836,24200.0
2007-11-16 14:25:00,32.92,32.98,32.89,32.95,24700.0,19.5895,19.6252,19.5717,19.6074,24700.0
2007-11-16 14:30:00,32.95,32.95,32.87,32.88,22100.0,19.6074,19.6074,19.5598,19.5657,22100.0
2007-11-16 14:35:00,32.88,32.89,32.8,32.83,63500.0,19.5657,19.5717,19.5181,19.536,63500.0
2007-11-16 14:40:00,32.83,32.9,32.83,32.87,45200.0,19.536,19.5776,19.536,19.5598,45200.0
2007-11-16 14:45:00,32.87,32.91,32.85,32.88,37300.0,19.5598,19.5836,19.5479,19.5657,37300.0
2007-11-16 14:50:00,32.89,32.92,32.86,32.89,16000.0,19.5717,19.5895,19.5538,19.5717,16000.0
2007-11-16 14:55:00,32.87,32.96,32.87,32.95,17100.0,19.5598,19.6133,19.5598,19.6074,17100.0
2007-11-16 15:00:00,32.95,33.01,32.94,32.98,37900.0,19.6074,19.6431,19.6014,19.6252,37900.0
2007-11-16 15:05:00,32.98,33.06,32.98,33.03,58800.0,19.6252,19.6728,19.6252,19.655,58800.0
2007-11-16 15:10:00,33.03,33.06,33.02,33.05,26600.0,19.655,19.6728,19.649,19.6669,26600.0
2007-11-16 15:15:00,33.05,33.08,33.02,33.04,20700.0,19.6669,19.6847,19.649,19.6609,20700.0
2007-11-16 15:20:00,33.03,33.06,33.02,33.03,16900.0,19.655,19.6728,19.649,19.655,16900.0
2007-11-16 15:25:00,33.03,33.07,32.99,33.05,24900.0,19.655,19.6788,19.6312,19.6669,24900.0
2007-11-16 15:30:00,33.05,33.05,32.98,32.99,29800.0,19.6669,19.6669,19.6252,19.6312,29800.0
2007-11-16 15:35:00,32.99,33.04,32.98,33.02,26600.0,19.6312,19.6609,19.6252,19.649,26600.0
2007-11-16 15:40:00,33.01,33.11,33.01,33.05,39700.0,19.6431,19.7026,19.6431,19.6669,39700.0
2007-11-16 15:45:00,33.06,33.21,33.05,33.21,64400.0,19.6728,19.7621,19.6669,19.7621,64400.0
2007-11-16 15:50:00,33.21,33.24,33.1,33.24,99400.0,19.7621,19.7799,19.6966,19.7799,99400.0
2007-11-16 15:55:00,33.23,33.24,33.18,33.23,113700.0,19.774,19.7799,19.7442,19.774,113700.0
2007-11-19 09:30:00,33.05,33.14,32.95,33.12,43200.0,19.6669,19.7204,19.6074,19.7085,43200.0
2007-11-19 09:35:00,33.11,33.14,33.07,33.1,19800.0,19.7026,19.7204,19.6788,19.6966,19800.0
2007-11-19 09:40:00,33.09,33.09,32.92,32.98,28500.0,19.6907,19.6907,19.5895,19.6252,28500.0
2007-11-19 09:45:00,32.98,33.0,32.93,32.95,35200.0,19.6252,19.6371,19.5955,19.6074,35200.0
2007-11-19 09:50:00,32.95,32.99,32.88,32.95,45700.0,19.6074,19.6312,19.5657,19.6074,45700.0
2007-11-19 09:55:00,32.94,32.98,32.86,32.87,11300.0,19.6014,19.6252,19.5538,19.5598,11300.0
2007-11-19 10:00:00,32.87,32.93,32.87,32.92,45800.0,19.5598,19.5955,19.5598,19.5895,45800.0
2007-11-19 10:05:00,32.9,32.92,32.82,32.84,38200.0,19.5776,19.5895,19.53,19.5419,38200.0
2007-11-19 10:10:00,32.83,32.86,32.81,32.85,31200.0,19.536,19.5538,19.5241,19.5479,31200.0
2007-11-19 10:15:00,32.84,32.9,32.83,32.9,37700.0,19.5419,19.5776,19.536,19.5776,37700.0
2007-11-19 10:20:00,32.9,32.91,32.81,32.82,36700.0,19.5776,19.5836,19.5241,19.53,36700.0
2007-11-19 10:25:00,32.82,32.85,32.79,32.83,17300.0,19.53,19.5479,19.5122,19.536,17300.0
2007-11-19 10:30:00,32.82,32.83,32.75,32.79,22000.0,19.53,19.536,19.4883,19.5122,22000.0
2007-11-19 10:35:00,32.79,32.8,32.57,32.58,142500.0,19.5122,19.5181,19.3812,19.3872,142500.0
2007-11-19 10:40:00,32.58,32.63,32.56,32.61,31200.0,19.3872,19.4169,19.3753,19.405,31200.0
2007-11-19 10:45:00,32.61,32.64,32.44,32.46,84000.0,19.405,19.4229,19.3039,19.3158,84000.0
2007-11-19 10:50:00,32.46,32.52,32.45,32.47,34700.0,19.3158,19.3515,19.3098,19.3217,34700.0
2007-11-19 10:55:00,32.47,32.48,32.4,32.46,72400.0,19.3217,19.3277,19.2801,19.3158,72400.0
2007-11-19 11:00:00,32.46,32.51,32.39,32.41,72900.0,19.3158,19.3455,19.2741,19.286,72900.0
2007-11-19 11:05:00,32.41,32.42,32.37,32.41,48100.0,19.286,19.292,19.2622,19.286,48100.0
2007-11-19 11:10:00,32.41,32.48,32.37,32.46,38500.0,19.286,19.3277,19.2622,19.3158,38500.0
2007-11-19 11:15:00,32.46,32.46,32.42,32.44,17000.0,19.3158,19.3158,19.292,19.3039,17000.0
2007-11-19 11:20:00,32.45,32.47,32.42,32.47,19300.0,19.3098,19.3217,19.292,19.3217,19300.0
2007-11-19 11:25:00,32.47,32.47,32.43,32.47,22500.0,19.3217,19.3217,19.2979,19.3217,22500.0
2007-11-19 11:30:00,32.47,32.48,32.42,32.42,28600.0,19.3217,19.3277,19.292,19.292,28600.0
2007-11-19 11:35:00,32.4,32.42,32.36,32.4,51300.0,19.2801,19.292,19.2563,19.2801,51300.0
2007-11-19 11:40:00,32.4,32.41,32.35,32.37,22100.0,19.2801,19.286,19.2503,19.2622,22100.0
2007-11-19 11:45:00,32.37,32.38,32.28,32.31,46100.0,19.2622,19.2682,19.2087,19.2265,46100.0
2007-11-19 11:50:00,32.31,32.32,32.28,32.29,42600.0,19.2265,19.2325,19.2087,19.2146,42600.0
2007-11-19 11:55:00,32.3,32.31,32.25,32.28,19500.0,19.2206,19.2265,19.1908,19.2087,19500.0
2007-11-19 12:00:00,32.28,32.32,32.28,32.3,67800.0,19.2087,19.2325,19.2087,19.2206,67800.0
2007-11-19 12:05:00,32.31,32.38,32.31,32.37,24900.0,19.2265,19.2682,19.2265,19.2622,24900.0
2007-11-19 12:10:00,32.37,32.4,32.32,32.33,17600.0,19.2622,19.2801,19.2325,19.2384,17600.0
2007-11-19 12:15:00,32.33,32.41,32.33,32.41,15700.0,19.2384,19.286,19.2384,19.286,15700.0
2007-11-19 12:20:00,32.4,32.46,32.39,32.41,17500.0,19.2801,19.3158,19.2741,19.286,17500.0
2007-11-19 12:25:00,32.42,32.42,32.29,32.29,39900.0,19.292,19.292,19.2146,19.2146,39900.0
2007-11-19 12:30:00,32.29,32.31,32.27,32.29,52700.0,19.2146,19.2265,19.2027,19.2146,52700.0
2007-11-19 12:35:00,32.29,32.32,32.26,32.3,35700.0,19.2146,19.2325,19.1968,19.2206,35700.0
2007-11-19 12:40:00,32.29,32.31,32.26,32.3,33800.0,19.2146,19.2265,19.1968,19.2206,33800.0
2007-11-19 12:45:00,32.31,32.34,32.27,32.27,26000.0,19.2265,19.2444,19.2027,19.2027,26000.0
2007-11-19 12:50:00,32.28,32.28,32.25,32.27,17300.0,19.2087,19.2087,19.1908,19.2027,17300.0
2007-11-19 12:55:00,32.26,32.26,32.18,32.18,65700.0,19.1968,19.1968,19.1492,19.1492,65700.0
2007-11-19 13:00:00,32.19,32.26,32.18,32.2,41000.0,19.1551,19.1968,19.1492,19.1611,41000.0
2007-11-19 13:05:00,32.19,32.29,32.19,32.28,16800.0,19.1551,19.2146,19.1551,19.2087,16800.0
2007-11-19 13:10:00,32.28,32.3,32.21,32.25,36000.0,19.2087,19.2206,19.167,19.1908,36000.0
2007-11-19 13:15:00,32.26,32.27,32.22,32.24,20200.0,19.1968,19.2027,19.173,19.1849,20200.0
2007-11-19 13:20:00,32.24,32.25,32.23,32.25,23400.0,19.1849,19.1908,19.1789,19.1908,23400.0
2007-11-19 13:25:00,32.24,32.27,32.15,32.21,73400.0,19.1849,19.2027,19.1313,19.167,73400.0
2007-11-19 13:30:00,32.2,32.24,32.1,32.18,60600.0,19.1611,19.1849,19.1016,19.1492,60600.0
2007-11-19 13:35:00,32.17,32.21,32.14,32.2,40800.0,19.1432,19.167,19.1254,19.1611,40800.0
2007-11-19 13:40:00,32.19,32.23,32.19,32.19,34600.0,19.1551,19.1789,19.1551,19.1551,34600.0
2007-11-19 13:45:00,32.2,32.27,32.2,32.26,28500.0,19.1611,19.2027,19.1611,19.1968,28500.0
2007-11-19 13:50:00,32.26,32.27,32.19,32.26,96100.0,19.1968,19.2027,19.1551,19.1968,96100.0
2007-11-19 13:55:00,32.25,32.26,32.17,32.22,42000.0,19.1908,19.1968,19.1432,19.173,42000.0
2007-11-19 14:00:00,32.21,32.25,32.19,32.24,27600.0,19.167,19.1908,19.1551,19.1849,27600.0
2007-11-19 14:05:00,32.24,32.25,32.13,32.18,184600.0,19.1849,19.1908,19.1194,19.1492,184600.0
2007-11-19 14:10:00,32.2,32.24,32.19,32.23,13900.0,19.1611,19.1849,19.1551,19.1789,13900.0
2007-11-19 14:15:00,32.22,32.26,32.21,32.25,45800.0,19.173,19.1968,19.167,19.1908,45800.0
2007-11-19 14:20:00,32.25,32.26,32.24,32.25,52500.0,19.1908,19.1968,19.1849,19.1908,52500.0
2007-11-19 14:25:00,32.25,32.26,32.24,32.24,43300.0,19.1908,19.1968,19.1849,19.1849,43300.0
2007-11-19 14:30:00,32.25,32.32,32.25,32.28,62900.0,19.1908,19.2325,19.1908,19.2087,62900.0
2007-11-19 14:35:00,32.28,32.32,32.26,32.32,11700.0,19.2087,19.2325,19.1968,19.2325,11700.0
2007-11-19 14:40:00,32.32,32.39,32.31,32.36,27200.0,19.2325,19.2741,19.2265,19.2563,27200.0
2007-11-19 14:45:00,32.35,32.39,32.34,32.39,20600.0,19.2503,19.2741,19.2444,19.2741,20600.0
2007-11-19 14:50:00,32.38,32.38,32.32,32.34,27500.0,19.2682,19.2682,19.2325,19.2444,27500.0
2007-11-19 14:55:00,32.35,32.36,32.33,32.35,10600.0,19.2503,19.2563,19.2384,19.2503,10600.0
2007-11-19 15:00:00,32.35,32.36,32.27,32.3,35200.0,19.2503,19.2563,19.2027,19.2206,35200.0
2007-11-19 15:05:00,32.3,32.36,32.27,32.3,42600.0,19.2206,19.2563,19.2027,19.2206,42600.0
2007-11-19 15:10:00,32.3,32.36,32.27,32.33,50200.0,19.2206,19.2563,19.2027,19.2384,50200.0
2007-11-19 15:15:00,32.33,32.4,32.33,32.37,27900.0,19.2384,19.2801,19.2384,19.2622,27900.0
2007-11-19 15:20:00,32.37,32.46,32.37,32.45,27300.0,19.2622,19.3158,19.2622,19.3098,27300.0
2007-11-19 15:25:00,32.46,32.51,32.43,32.46,22400.0,19.3158,19.3455,19.2979,19.3158,22400.0
2007-11-19 15:30:00,32.46,32.51,32.37,32.39,48700.0,19.3158,19.3455,19.2622,19.2741,48700.0
2007-11-19 15:35:00,32.38,32.45,32.38,32.4,41800.0,19.2682,19.3098,19.2682,19.2801,41800.0
2007-11-19 15:40:00,32.39,32.41,32.34,32.37,48500.0,19.2741,19.286,19.2444,19.2622,48500.0
2007-11-19 15:45:00,32.37,32.4,32.35,32.39,35100.0,19.2622,19.2801,19.2503,19.2741,35100.0
2007-11-19 15:50:00,32.4,32.44,32.38,32.44,38000.0,19.2801,19.3039,19.2682,19.3039,38000.0
2007-11-19 15:55:00,32.43,32.44,32.39,32.41,75100.0,19.2979,19.3039,19.2741,19.286,75100.0
2007-11-20 09:30:00,32.37,33.14,32.32,32.7,85500.0,19.2622,19.7204,19.2325,19.4586,85500.0
2007-11-20 09:35:00,32.75,33.01,32.68,32.98,103800.0,19.4883,19.6431,19.4467,19.6252,103800.0
2007-11-20 09:40:00,32.94,33.14,32.93,33.06,63100.0,19.6014,19.7204,19.5955,19.6728,63100.0
2007-11-20 09:45:00,33.05,33.06,32.97,33.03,95000.0,19.6669,19.6728,19.6193,19.655,95000.0
2007-11-20 09:50:00,33.03,33.11,32.98,33.1,75100.0,19.655,19.7026,19.6252,19.6966,75100.0
2007-11-20 09:55:00,33.1,33.11,33.06,33.09,46900.0,19.6966,19.7026,19.6728,19.6907,46900.0
2007-11-20 10:00:00,33.09,33.1,33.06,33.08,35100.0,19.6907,19.6966,19.6728,19.6847,35100.0
2007-11-20 10:05:00,33.08,33.12,33.07,33.11,564800.0,19.6847,19.7085,19.6788,19.7026,564800.0
2007-11-20 10:10:00,33.1,33.21,33.07,33.19,112500.0,19.6966,19.7621,19.6788,19.7502,112500.0
2007-11-20 10:15:00,33.2,33.27,33.18,33.27,58100.0,19.7561,19.7978,19.7442,19.7978,58100.0
2007-11-20 10:20:00,33.27,33.34,33.21,33.32,585800.0,19.7978,19.8394,19.7621,19.8275,585800.0
2007-11-20 10:25:00,33.33,33.4,33.32,33.39,69200.0,19.8335,19.8751,19.8275,19.8692,69200.0
2007-11-20 10:30:00,33.4,33.4,33.34,33.39,17400.0,19.8751,19.8751,19.8394,19.8692,17400.0
2007-11-20 10:35:00,33.38,33.45,33.35,33.44,39700.0,19.8632,19.9049,19.8454,19.8989,39700.0
2007-11-20 10:40:00,33.44,33.45,33.37,33.4,37500.0,19.8989,19.9049,19.8573,19.8751,37500.0
2007-11-20 10:45:00,33.4,33.44,33.38,33.41,34700.0,19.8751,19.8989,19.8632,19.8811,34700.0
2007-11-20 10:50:00,33.41,33.41,33.36,33.37,15700.0,19.8811,19.8811,19.8513,19.8573,15700.0
2007-11-20 10:55:00,33.35,33.38,33.33,33.34,22500.0,19.8454,19.8632,19.8335,19.8394,22500.0
2007-11-20 11:00:00,33.33,33.4,33.33,33.38,27800.0,19.8335,19.8751,19.8335,19.8632,27800.0
2007-11-20 11:05:00,33.4,33.4,33.29,33.31,17900.0,19.8751,19.8751,19.8097,19.8216,17900.0
2007-11-20 11:10:00,33.32,33.32,33.26,33.26,13000.0,19.8275,19.8275,19.7918,19.7918,13000.0
2007-11-20 11:15:00,33.26,33.26,33.18,33.25,38000.0,19.7918,19.7918,19.7442,19.7859,38000.0
2007-11-20 11:20:00,33.25,33.26,33.21,33.23,23600.0,19.7859,19.7918,19.7621,19.774,23600.0
2007-11-20 11:25:00,33.23,33.26,33.23,33.24,16500.0,19.774,19.7918,19.774,19.7799,16500.0
2007-11-20 11:30:00,33.24,33.31,33.22,33.22,64100.0,19.7799,19.8216,19.768,19.768,64100.0
2007-11-20 11:35:00,33.23,33.23,33.18,33.19,31900.0,19.774,19.774,19.7442,19.7502,31900.0
2007-11-20 11:40:00,33.2,33.21,33.15,33.16,20400.0,19.7561,19.7621,19.7264,19.7323,20400.0
2007-11-20 11:45:00,33.15,33.19,33.14,33.17,285900.0,19.7264,19.7502,19.7204,19.7383,285900.0
2007-11-20 11:50:00,33.18,33.19,33.15,33.15,12600.0,19.7442,19.7502,19.7264,19.7264,12600.0
2007-11-20 11:55:00,33.16,33.16,33.08,33.09,18800.0,19.7323,19.7323,19.6847,19.6907,18800.0
2007-11-20 12:00:00,33.1,33.1,33.01,33.03,27700.0,19.6966,19.6966,19.6431,19.655,27700.0
2007-11-20 12:05:00,33.01,33.02,33.01,33.02,28800.0,19.6431,19.649,19.6431,19.649,28800.0
2007-11-20 12:10:00,33.01,33.02,32.95,32.96,38300.0,19.6431,19.649,19.6074,19.6133,38300.0
2007-11-20 12:15:00,32.96,32.97,32.96,32.97,513300.0,19.6133,19.6193,19.6133,19.6193,513300.0
2007-11-20 12:20:00,32.97,32.97,32.96,32.97,7800.0,19.6193,19.6193,19.6133,19.6193,7800.0
2007-11-20 12:25:00,32.97,32.97,32.96,32.96,10900.0,19.6193,19.6193,19.6133,19.6133,10900.0
2007-11-20 12:30:00,32.97,32.97,32.95,32.96,30800.0,19.6193,19.6193,19.6074,19.6133,30800.0
2007-11-20 12:35:00,32.96,32.99,32.93,32.99,36200.0,19.6133,19.6312,19.5955,19.6312,36200.0
2007-11-20 12:40:00,32.98,32.99,32.95,32.96,39100.0,19.6252,19.6312,19.6074,19.6133,39100.0
2007-11-20 12:45:00,32.97,33.0,32.97,33.0,12700.0,19.6193,19.6371,19.6193,19.6371,12700.0
2007-11-20 12:50:00,32.99,33.0,32.99,32.99,7600.0,19.6312,19.6371,19.6312,19.6312,7600.0
2007-11-20 12:55:00,33.0,33.0,32.96,32.97,278900.0,19.6371,19.6371,19.6133,19.6193,278900.0
2007-11-20 13:00:00,32.96,32.97,32.9,32.92,59200.0,19.6133,19.6193,19.5776,19.5895,59200.0
2007-11-20 13:05:00,32.92,32.94,32.9,32.92,50600.0,19.5895,19.6014,19.5776,19.5895,50600.0
2007-11-20 13:10:00,32.93,32.95,32.86,32.87,30000.0,19.5955,19.6074,19.5538,19.5598,30000.0
2007-11-20 13:15:00,32.87,32.9,32.86,32.88,30500.0,19.5598,19.5776,19.5538,19.5657,30500.0
2007-11-20 13:20:00,32.88,32.9,32.86,32.89,21800.0,19.5657,19.5776,19.5538,19.5717,21800.0
2007-11-20 13:25:00,32.89,32.89,32.86,32.86,29800.0,19.5717,19.5717,19.5538,19.5538,29800.0
2007-11-20 13:30:00,32.87,32.97,32.87,32.94,14900.0,19.5598,19.6193,19.5598,19.6014,14900.0
2007-11-20 13:35:00,32.95,32.99,32.95,32.95,115100.0,19.6074,19.6312,19.6074,19.6074,115100.0
2007-11-20 13:40:00,32.96,32.98,32.94,32.95,13000.0,19.6133,19.6252,19.6014,19.6074,13000.0
2007-11-20 13:45:00,32.94,32.98,32.89,32.89,48700.0,19.6014,19.6252,19.5717,19.5717,48700.0
2007-11-20 13:50:00,32.92,32.92,32.87,32.89,12000.0,19.5895,19.5895,19.5598,19.5717,12000.0
2007-11-20 13:55:00,32.9,32.94,32.87,32.87,22300.0,19.5776,19.6014,19.5598,19.5598,22300.0
2007-11-20 14:00:00,32.87,32.95,32.83,32.87,73500.0,19.5598,19.6074,19.536,19.5598,73500.0
2007-11-20 14:05:00,32.87,32.91,32.83,32.88,77300.0,19.5598,19.5836,19.536,19.5657,77300.0
2007-11-20 14:10:00,32.88,32.9,32.79,32.82,71200.0,19.5657,19.5776,19.5122,19.53,71200.0
2007-11-20 14:15:00,32.82,32.89,32.8,32.86,19900.0,19.53,19.5717,19.5181,19.5538,19900.0
2007-11-20 14:20:00,32.86,32.91,32.81,32.81,30400.0,19.5538,19.5836,19.5241,19.5241,30400.0
2007-11-20 14:25:00,32.8,32.83,32.77,32.78,32900.0,19.5181,19.536,19.5003,19.5062,32900.0
2007-11-20 14:30:00,32.78,32.82,32.73,32.74,59500.0,19.5062,19.53,19.4764,19.4824,59500.0
2007-11-20 14:35:00,32.74,32.85,32.72,32.85,22400.0,19.4824,19.5479,19.4705,19.5479,22400.0
2007-11-20 14:40:00,32.83,32.86,32.82,32.83,20600.0,19.536,19.5538,19.53,19.536,20600.0
2007-11-20 14:45:00,32.84,32.94,32.82,32.89,78000.0,19.5419,19.6014,19.53,19.5717,78000.0
2007-11-20 14:50:00,32.89,32.92,32.84,32.84,19800.0,19.5717,19.5895,19.5419,19.5419,19800.0
2007-11-20 14:55:00,32.84,32.84,32.73,32.75,14300.0,19.5419,19.5419,19.4764,19.4883,14300.0
2007-11-20 15:00:00,32.74,32.77,32.7,32.71,35600.0,19.4824,19.5003,19.4586,19.4645,35600.0
2007-11-20 15:05:00,32.71,32.75,32.65,32.66,59500.0,19.4645,19.4883,19.4288,19.4348,59500.0
2007-11-20 15:10:00,32.67,32.73,32.63,32.7,62800.0,19.4407,19.4764,19.4169,19.4586,62800.0
2007-11-20 15:15:00,32.7,32.74,32.65,32.66,46100.0,19.4586,19.4824,19.4288,19.4348,46100.0
2007-11-20 15:20:00,32.66,32.7,32.62,32.7,44900.0,19.4348,19.4586,19.411,19.4586,44900.0
2007-11-20 15:25:00,32.7,32.79,32.69,32.7,143700.0,19.4586,19.5122,19.4526,19.4586,143700.0
2007-11-20 15:30:00,32.7,32.88,32.7,32.83,71100.0,19.4586,19.5657,19.4586,19.536,71100.0
2007-11-20 15:35:00,32.84,32.88,32.71,32.74,172000.0,19.5419,19.5657,19.4645,19.4824,172000.0
2007-11-20 15:40:00,32.73,32.86,32.71,32.81,260500.0,19.4764,19.5538,19.4645,19.5241,260500.0
2007-11-20 15:45:00,32.8,32.88,32.8,32.86,65900.0,19.5181,19.5657,19.5181,19.5538,65900.0
2007-11-20 15:50:00,32.86,32.89,32.71,32.71,58400.0,19.5538,19.5717,19.4645,19.4645,58400.0
2007-11-20 15:55:00,32.72,32.84,32.71,32.84,144300.0,19.4705,19.5419,19.4645,19.5419,144300.0
2007-11-21 09:30:00,32.5,32.66,32.5,32.65,31500.0,19.3396,19.4348,19.3396,19.4288,31500.0
2007-11-21 09:35:00,32.65,32.67,32.43,32.52,28400.0,19.4288,19.4407,19.2979,19.3515,28400.0
2007-11-21 09:40:00,32.51,32.53,32.47,32.52,30000.0,19.3455,19.3574,19.3217,19.3515,30000.0
2007-11-21 09:45:00,32.52,32.61,32.5,32.61,22500.0,19.3515,19.405,19.3396,19.405,22500.0
2007-11-21 09:50:00,32.63,32.67,32.58,32.65,75000.0,19.4169,19.4407,19.3872,19.4288,75000.0
2007-11-21 09:55:00,32.65,32.68,32.57,32.61,39800.0,19.4288,19.4467,19.3812,19.405,39800.0
2007-11-21 10:00:00,32.6,32.63,32.57,32.6,74200.0,19.3991,19.4169,19.3812,19.3991,74200.0
2007-11-21 10:05:00,32.61,32.64,32.47,32.51,50600.0,19.405,19.4229,19.3217,19.3455,50600.0
2007-11-21 10:10:00,32.51,32.57,32.5,32.57,49400.0,19.3455,19.3812,19.3396,19.3812,49400.0
2007-11-21 10:15:00,32.57,32.57,32.52,32.52,22100.0,19.3812,19.3812,19.3515,19.3515,22100.0
2007-11-21 10:20:00,32.53,32.56,32.48,32.54,27600.0,19.3574,19.3753,19.3277,19.3634,27600.0
2007-11-21 10:25:00,32.53,32.56,32.49,32.5,19600.0,19.3574,19.3753,19.3336,19.3396,19600.0
2007-11-21 10:30:00,32.5,32.5,32.37,32.37,50200.0,19.3396,19.3396,19.2622,19.2622,50200.0
2007-11-21 10:35:00,32.37,32.46,32.36,32.45,29700.0,19.2622,19.3158,19.2563,19.3098,29700.0
2007-11-21 10:40:00,32.43,32.46,32.4,32.45,18900.0,19.2979,19.3158,19.2801,19.3098,18900.0
2007-11-21 10:45:00,32.44,32.48,32.4,32.45,19800.0,19.3039,19.3277,19.2801,19.3098,19800.0
2007-11-21 10:50:00,32.46,32.47,32.39,32.4,63000.0,19.3158,19.3217,19.2741,19.2801,63000.0
2007-11-21 10:55:00,32.4,32.42,32.38,32.39,44900.0,19.2801,19.292,19.2682,19.2741,44900.0
2007-11-21 11:00:00,32.39,32.43,32.35,32.39,27500.0,19.2741,19.2979,19.2503,19.2741,27500.0
2007-11-21 11:05:00,32.4,32.41,32.37,32.39,19900.0,19.2801,19.286,19.2622,19.2741,19900.0
2007-11-21 11:10:00,32.4,32.49,32.4,32.46,44400.0,19.2801,19.3336,19.2801,19.3158,44400.0
2007-11-21 11:15:00,32.44,32.46,32.4,32.4,21300.0,19.3039,19.3158,19.2801,19.2801,21300.0
2007-11-21 11:20:00,32.41,32.41,32.36,32.4,15400.0,19.286,19.286,19.2563,19.2801,15400.0
2007-11-21 11:25:00,32.41,32.44,32.34,32.42,51200.0,19.286,19.3039,19.2444,19.292,51200.0
2007-11-21 11:30:00,32.42,32.43,32.38,32.41,36700.0,19.292,19.2979,19.2682,19.286,36700.0
2007-11-21 11:35:00,32.41,32.42,32.39,32.41,20400.0,19.286,19.292,19.2741,19.286,20400.0
2007-11-21 11:40:00,32.41,32.42,32.33,32.34,23800.0,19.286,19.292,19.2384,19.2444,23800.0
2007-11-21 11:45:00,32.34,32.35,32.25,32.26,38400.0,19.2444,19.2503,19.1908,19.1968,38400.0
2007-11-21 11:50:00,32.26,32.32,32.26,32.3,45000.0,19.1968,19.2325,19.1968,19.2206,45000.0
2007-11-21 11:55:00,32.3,32.31,32.28,32.29,22000.0,19.2206,19.2265,19.2087,19.2146,22000.0
2007-11-21 12:00:00,32.29,32.36,32.28,32.31,38800.0,19.2146,19.2563,19.2087,19.2265,38800.0
2007-11-21 12:05:00,32.31,32.31,32.2,32.2,41200.0,19.2265,19.2265,19.1611,19.1611,41200.0
2007-11-21 12:10:00,32.21,32.27,32.21,32.25,22300.0,19.167,19.2027,19.167,19.1908,22300.0
2007-11-21 12:15:00,32.24,32.24,32.2,32.21,13100.0,19.1849,19.1849,19.1611,19.167,13100.0
2007-11-21 12:20:00,32.21,32.23,32.19,32.22,38500.0,19.167,19.1789,19.1551,19.173,38500.0
2007-11-21 12:25:00,32.22,32.23,32.2,32.2,16800.0,19.173,19.1789,19.1611,19.1611,16800.0
2007-11-21 12:30:00,32.2,32.21,32.16,32.18,21300.0,19.1611,19.167,19.1373,19.1492,21300.0
2007-11-21 12:35:00,32.18,32.21,32.15,32.15,45000.0,19.1492,19.167,19.1313,19.1313,45000.0
2007-11-21 12:40:00,32.15,32.19,32.1,32.15,99000.0,19.1313,19.1551,19.1016,19.1313,99000.0
2007-11-21 12:45:00,32.16,32.16,32.12,32.15,47900.0,19.1373,19.1373,19.1135,19.1313,47900.0
2007-11-21 12:50:00,32.16,32.17,32.14,32.17,36300.0,19.1373,19.1432,19.1254,19.1432,36300.0
2007-11-21 12:55:00,32.18,32.25,32.16,32.16,41100.0,19.1492,19.1908,19.1373,19.1373,41100.0
2007-11-21 13:00:00,32.15,32.29,32.12,32.24,36800.0,19.1313,19.2146,19.1135,19.1849,36800.0
2007-11-21 13:05:00,32.24,32.27,32.19,32.19,30200.0,19.1849,19.2027,19.1551,19.1551,30200.0
2007-11-21 13:10:00,32.19,32.22,32.15,32.17,19000.0,19.1551,19.173,19.1313,19.1432,19000.0
2007-11-21 13:15:00,32.15,32.16,32.11,32.12,17000.0,19.1313,19.1373,19.1075,19.1135,17000.0
2007-11-21 13:20:00,32.12,32.17,32.12,32.12,27300.0,19.1135,19.1432,19.1135,19.1135,27300.0
2007-11-21 13:25:00,32.13,32.14,32.1,32.11,43400.0,19.1194,19.1254,19.1016,19.1075,43400.0
2007-11-21 13:30:00,32.12,32.15,32.1,32.13,77700.0,19.1135,19.1313,19.1016,19.1194,77700.0
2007-11-21 13:35:00,32.13,32.15,32.07,32.07,53200.0,19.1194,19.1313,19.0837,19.0837,53200.0
2007-11-21 13:40:00,32.07,32.1,32.02,32.07,50300.0,19.0837,19.1016,19.054,19.0837,50300.0
2007-11-21 13:45:00,32.07,32.1,32.05,32.09,33000.0,19.0837,19.1016,19.0718,19.0956,33000.0
2007-11-21 13:50:00,32.09,32.1,32.07,32.07,27800.0,19.0956,19.1016,19.0837,19.0837,27800.0
2007-11-21 13:55:00,32.06,32.1,32.06,32.08,24200.0,19.0778,19.1016,19.0778,19.0897,24200.0
2007-11-21 14:00:00,32.08,32.13,32.08,32.13,26000.0,19.0897,19.1194,19.0897,19.1194,26000.0
2007-11-21 14:05:00,32.12,32.13,32.09,32.1,25000.0,19.1135,19.1194,19.0956,19.1016,25000.0
2007-11-21 14:10:00,32.1,32.13,32.06,32.11,28300.0,19.1016,19.1194,19.0778,19.1075,28300.0
2007-11-21 14:15:00,32.1,32.11,32.07,32.09,11500.0,19.1016,19.1075,19.0837,19.0956,11500.0
2007-11-21 14:20:00,32.09,32.13,32.06,32.06,85000.0,19.0956,19.1194,19.0778,19.0778,85000.0
2007-11-21 14:25:00,32.07,32.08,32.01,32.01,107200.0,19.0837,19.0897,19.048,19.048,107200.0
2007-11-21 14:30:00,32.02,32.08,32.01,32.07,39000.0,19.054,19.0897,19.048,19.0837,39000.0
2007-11-21 14:35:00,32.08,32.1,32.07,32.08,27000.0,19.0897,19.1016,19.0837,19.0897,27000.0
2007-11-21 14:40:00,32.08,32.09,32.04,32.06,32200.0,19.0897,19.0956,19.0659,19.0778,32200.0
2007-11-21 14:45:00,32.05,32.06,31.99,32.02,80700.0,19.0718,19.0778,19.0361,19.054,80700.0
2007-11-21 14:50:00,32.01,32.08,32.0,32.06,37700.0,19.048,19.0897,19.0421,19.0778,37700.0
2007-11-21 14:55:00,32.08,32.11,32.07,32.11,42900.0,19.0897,19.1075,19.0837,19.1075,42900.0
2007-11-21 15:00:00,32.11,32.11,32.0,32.06,110400.0,19.1075,19.1075,19.0421,19.0778,110400.0
2007-11-21 15:05:00,32.05,32.42,31.99,31.99,38600.0,19.0718,19.292,19.0361,19.0361,38600.0
2007-11-21 15:10:00,32.0,32.04,31.99,32.0,77100.0,19.0421,19.0659,19.0361,19.0421,77100.0
2007-11-21 15:15:00,32.0,32.0,31.9,31.93,73300.0,19.0421,19.0421,18.9825,19.0004,73300.0
2007-11-21 15:20:00,31.93,32.0,31.92,32.0,29800.0,19.0004,19.0421,18.9944,19.0421,29800.0
2007-11-21 15:25:00,32.0,32.01,31.96,31.99,35300.0,19.0421,19.048,19.0182,19.0361,35300.0
2007-11-21 15:30:00,32.0,32.02,31.97,31.98,33100.0,19.0421,19.054,19.0242,19.0302,33100.0
2007-11-21 15:35:00,31.99,32.0,31.95,31.98,22500.0,19.0361,19.0421,19.0123,19.0302,22500.0
2007-11-21 15:40:00,31.98,31.98,31.93,31.96,26000.0,19.0302,19.0302,19.0004,19.0182,26000.0
2007-11-21 15:45:00,31.95,31.97,31.92,31.95,38800.0,19.0123,19.0242,18.9944,19.0123,38800.0
2007-11-21 15:50:00,31.95,31.95,31.9,31.91,43100.0,19.0123,19.0123,18.9825,18.9885,43100.0
2007-11-21 15:55:00,31.9,31.91,31.81,31.86,145700.0,18.9825,18.9885,18.929,18.9587,145700.0
2007-11-23 09:30:00,31.96,31.96,31.75,31.88,64300.0,19.0182,19.0182,18.8933,18.9706,64300.0
2007-11-23 09:35:00,31.88,31.89,31.87,31.89,25000.0,18.9706,18.9766,18.9647,18.9766,25000.0
2007-11-23 09:40:00,31.88,31.89,31.79,31.83,46200.0,18.9706,18.9766,18.9171,18.9409,46200.0
2007-11-23 09:45:00,31.81,31.82,31.66,31.75,37600.0,18.929,18.9349,18.8397,18.8933,37600.0
2007-11-23 09:50:00,31.76,31.76,31.68,31.69,179000.0,18.8992,18.8992,18.8516,18.8576,179000.0
2007-11-23 09:55:00,31.69,31.74,31.66,31.74,23300.0,18.8576,18.8873,18.8397,18.8873,23300.0
2007-11-23 10:00:00,31.74,31.8,31.73,31.74,32000.0,18.8873,18.923,18.8814,18.8873,32000.0
2007-11-23 10:05:00,31.75,31.77,31.73,31.73,17000.0,18.8933,18.9052,18.8814,18.8814,17000.0
2007-11-23 10:10:00,31.73,31.75,31.71,31.75,14800.0,18.8814,18.8933,18.8695,18.8933,14800.0
2007-11-23 10:15:00,31.75,31.76,31.73,31.75,18700.0,18.8933,18.8992,18.8814,18.8933,18700.0
2007-11-23 10:20:00,31.75,31.78,31.74,31.78,34000.0,18.8933,18.9111,18.8873,18.9111,34000.0
2007-11-23 10:25:00,31.78,31.79,31.77,31.78,34800.0,18.9111,18.9171,18.9052,18.9111,34800.0
2007-11-23 10:30:00,31.78,31.78,31.77,31.77,23700.0,18.9111,18.9111,18.9052,18.9052,23700.0
2007-11-23 10:35:00,31.78,31.84,31.76,31.84,23600.0,18.9111,18.9468,18.8992,18.9468,23600.0
2007-11-23 10:40:00,31.84,31.84,31.76,31.77,20800.0,18.9468,18.9468,18.8992,18.9052,20800.0
2007-11-23 10:45:00,31.77,31.77,31.74,31.75,10000.0,18.9052,18.9052,18.8873,18.8933,10000.0
2007-11-23 10:50:00,31.75,31.78,31.74,31.77,13600.0,18.8933,18.9111,18.8873,18.9052,13600.0
2007-11-23 10:55:00,31.78,31.81,31.77,31.79,24200.0,18.9111,18.929,18.9052,18.9171,24200.0
2007-11-23 11:00:00,31.79,31.83,31.74,31.75,18800.0,18.9171,18.9409,18.8873,18.8933,18800.0
2007-11-23 11:05:00,31.76,31.78,31.76,31.77,16200.0,18.8992,18.9111,18.8992,18.9052,16200.0
2007-11-23 11:10:00,31.76,31.77,31.75,31.76,12900.0,18.8992,18.9052,18.8933,18.8992,12900.0
2007-11-23 11:15:00,31.77,31.77,31.74,31.75,31400.0,18.9052,18.9052,18.8873,18.8933,31400.0
2007-11-23 11:20:00,31.74,31.87,31.74,31.85,45600.0,18.8873,18.9647,18.8873,18.9528,45600.0
2007-11-23 11:25:00,31.85,31.86,31.79,31.81,23800.0,18.9528,18.9587,18.9171,18.929,23800.0
2007-11-23 11:30:00,31.82,31.82,31.74,31.74,15500.0,18.9349,18.9349,18.8873,18.8873,15500.0
2007-11-23 11:35:00,31.75,31.75,31.71,31.75,13400.0,18.8933,18.8933,18.8695,18.8933,13400.0
2007-11-23 11:40:00,31.74,31.75,31.73,31.74,13100.0,18.8873,18.8933,18.8814,18.8873,13100.0
2007-11-23 11:45:00,31.74,31.75,31.72,31.74,12300.0,18.8873,18.8933,18.8754,18.8873,12300.0
2007-11-23 11:50:00,31.73,31.77,31.72,31.76,17300.0,18.8814,18.9052,18.8754,18.8992,17300.0
2007-11-23 11:55:00,31.77,31.81,31.74,31.76,21000.0,18.9052,18.929,18.8873,18.8992,21000.0
2007-11-23 12:00:00,31.76,31.77,31.74,31.76,9000.0,18.8992,18.9052,18.8873,18.8992,9000.0
2007-11-23 12:05:00,31.75,31.77,31.74,31.75,15700.0,18.8933,18.9052,18.8873,18.8933,15700.0
2007-11-23 12:10:00,31.75,31.8,31.75,31.79,24300.0,18.8933,18.923,18.8933,18.9171,24300.0
2007-11-23 12:15:00,31.79,31.83,31.77,31.83,23000.0,18.9171,18.9409,18.9052,18.9409,23000.0
2007-11-23 12:20:00,31.82,31.83,31.76,31.8,20400.0,18.9349,18.9409,18.8992,18.923,20400.0
2007-11-23 12:25:00,31.8,31.85,31.8,31.81,23600.0,18.923,18.9528,18.923,18.929,23600.0
2007-11-23 12:30:00,31.8,31.83,31.79,31.83,24000.0,18.923,18.9409,18.9171,18.9409,24000.0
2007-11-23 12:35:00,31.83,31.84,31.78,31.79,136000.0,18.9409,18.9468,18.9111,18.9171,136000.0
2007-11-23 12:40:00,31.79,31.81,31.77,31.8,33200.0,18.9171,18.929,18.9052,18.923,33200.0
2007-11-23 12:45:00,31.8,31.86,31.8,31.86,33000.0,18.923,18.9587,18.923,18.9587,33000.0
2007-11-23 12:50:00,31.86,31.86,31.77,31.79,38200.0,18.9587,18.9587,18.9052,18.9171,38200.0
2007-11-23 12:55:00,31.8,31.84,31.77,31.84,77400.0,18.923,18.9468,18.9052,18.9468,77400.0
2007-11-26 09:30:00,31.94,31.94,31.64,31.88,46300.0,19.0063,19.0063,18.8278,18.9706,46300.0
2007-11-26 09:35:00,31.89,31.91,31.88,31.91,29800.0,18.9766,18.9885,18.9706,18.9885,29800.0
2007-11-26 09:40:00,31.91,32.01,31.9,32.01,34600.0,18.9885,19.048,18.9825,19.048,34600.0
2007-11-26 09:45:00,32.01,32.06,31.99,32.02,128000.0,19.048,19.0778,19.0361,19.054,128000.0
2007-11-26 09:50:00,32.04,32.08,31.74,32.07,17400.0,19.0659,19.0897,18.8873,19.0837,17400.0
2007-11-26 09:55:00,32.07,32.17,32.07,32.15,44500.0,19.0837,19.1432,19.0837,19.1313,44500.0
2007-11-26 10:00:00,32.16,32.19,32.14,32.19,45600.0,19.1373,19.1551,19.1254,19.1551,45600.0
2007-11-26 10:05:00,32.19,32.19,32.17,32.18,40200.0,19.1551,19.1551,19.1432,19.1492,40200.0
2007-11-26 10:10:00,32.18,32.25,32.18,32.22,59900.0,19.1492,19.1908,19.1492,19.173,59900.0
2007-11-26 10:15:00,32.22,32.25,32.15,32.17,106700.0,19.173,19.1908,19.1313,19.1432,106700.0
2007-11-26 10:20:00,32.17,32.27,32.14,32.25,63900.0,19.1432,19.2027,19.1254,19.1908,63900.0
2007-11-26 10:25:00,32.23,32.24,32.09,32.12,69100.0,19.1789,19.1849,19.0956,19.1135,69100.0
2007-11-26 10:30:00,32.1,32.24,32.1,32.2,72900.0,19.1016,19.1849,19.1016,19.1611,72900.0
2007-11-26 10:35:00,32.19,32.22,32.11,32.12,42900.0,19.1551,19.173,19.1075,19.1135,42900.0
2007-11-26 10:40:00,32.12,32.13,31.99,32.0,32600.0,19.1135,19.1194,19.0361,19.0421,32600.0
2007-11-26 10:45:00,32.0,32.06,32.0,32.05,31900.0,19.0421,19.0778,19.0421,19.0718,31900.0
2007-11-26 10:50:00,32.06,32.06,32.0,32.0,22500.0,19.0778,19.0778,19.0421,19.0421,22500.0
2007-11-26 10:55:00,32.0,32.01,31.98,31.98,28100.0,19.0421,19.048,19.0302,19.0302,28100.0
2007-11-26 11:00:00,31.99,32.03,31.99,32.02,16800.0,19.0361,19.0599,19.0361,19.054,16800.0
2007-11-26 11:05:00,32.01,32.04,31.99,31.99,20700.0,19.048,19.0659,19.0361,19.0361,20700.0
2007-11-26 11:10:00,31.99,31.99,31.88,31.88,41500.0,19.0361,19.0361,18.9706,18.9706,41500.0
2007-11-26 11:15:00,31.89,31.92,31.83,31.85,34200.0,18.9766,18.9944,18.9409,18.9528,34200.0
2007-11-26 11:20:00,31.84,31.85,31.79,31.8,27500.0,18.9468,18.9528,18.9171,18.923,27500.0
2007-11-26 11:25:00,31.79,31.82,31.76,31.79,35500.0,18.9171,18.9349,18.8992,18.9171,35500.0
2007-11-26 11:30:00,31.79,31.82,31.79,31.79,29400.0,18.9171,18.9349,18.9171,18.9171,29400.0
2007-11-26 11:35:00,31.8,31.86,31.8,31.8,37300.0,18.923,18.9587,18.923,18.923,37300.0
2007-11-26 11:40:00,31.8,31.87,31.77,31.86,59200.0,18.923,18.9647,18.9052,18.9587,59200.0
2007-11-26 11:45:00,31.86,31.86,31.82,31.84,45200.0,18.9587,18.9587,18.9349,18.9468,45200.0
2007-11-26 11:50:00,31.84,31.85,31.84,31.84,17600.0,18.9468,18.9528,18.9468,18.9468,17600.0
2007-11-26 11:55:00,31.84,31.86,31.84,31.85,48600.0,18.9468,18.9587,18.9468,18.9528,48600.0
2007-11-26 12:00:00,31.86,31.89,31.86,31.87,29400.0,18.9587,18.9766,18.9587,18.9647,29400.0
2007-11-26 12:05:00,31.88,31.88,31.84,31.85,27200.0,18.9706,18.9706,18.9468,18.9528,27200.0
2007-11-26 12:10:00,31.85,31.87,31.85,31.86,24400.0,18.9528,18.9647,18.9528,18.9587,24400.0
2007-11-26 12:15:00,31.87,31.87,31.82,31.82,56400.0,18.9647,18.9647,18.9349,18.9349,56400.0
2007-11-26 12:20:00,31.83,31.83,31.77,31.8,26900.0,18.9409,18.9409,18.9052,18.923,26900.0
2007-11-26 12:25:00,31.8,31.88,31.8,31.88,33000.0,18.923,18.9706,18.923,18.9706,33000.0
2007-11-26 12:30:00,31.87,31.89,31.8,31.81,39700.0,18.9647,18.9766,18.923,18.929,39700.0
2007-11-26 12:35:00,31.8,31.87,31.79,31.8,38100.0,18.923,18.9647,18.9171,18.923,38100.0
2007-11-26 12:40:00,31.79,31.81,31.77,31.8,20400.0,18.9171,18.929,18.9052,18.923,20400.0
2007-11-26 12:45:00,31.8,31.81,31.72,31.74,51900.0,18.923,18.929,18.8754,18.8873,51900.0
2007-11-26 12:50:00,31.72,31.75,31.71,31.72,20100.0,18.8754,18.8933,18.8695,18.8754,20100.0
2007-11-26 12:55:00,31.73,31.78,31.72,31.77,14800.0,18.8814,18.9111,18.8754,18.9052,14800.0
2007-11-26 13:00:00,31.76,31.79,31.76,31.79,11500.0,18.8992,18.9171,18.8992,18.9171,11500.0
2007-11-26 13:05:00,31.79,31.81,31.72,31.72,39800.0,18.9171,18.929,18.8754,18.8754,39800.0
2007-11-26 13:10:00,31.72,31.75,31.71,31.73,41000.0,18.8754,18.8933,18.8695,18.8814,41000.0
2007-11-26 13:15:00,31.72,31.77,31.71,31.76,63600.0,18.8754,18.9052,18.8695,18.8992,63600.0
2007-11-26 13:20:00,31.77,31.78,31.7,31.72,43200.0,18.9052,18.9111,18.8635,18.8754,43200.0
2007-11-26 13:25:00,31.72,31.74,31.68,31.69,35700.0,18.8754,18.8873,18.8516,18.8576,35700.0
2007-11-26 13:30:00,31.69,31.72,31.68,31.72,18200.0,18.8576,18.8754,18.8516,18.8754,18200.0
2007-11-26 13:35:00,31.71,31.74,31.69,31.74,27800.0,18.8695,18.8873,18.8576,18.8873,27800.0
2007-11-26 13:40:00,31.74,31.74,31.69,31.72,29700.0,18.8873,18.8873,18.8576,18.8754,29700.0
2007-11-26 13:45:00,31.7,31.72,31.67,31.7,25500.0,18.8635,18.8754,18.8457,18.8635,25500.0
2007-11-26 13:50:00,31.7,31.7,31.65,31.65,30300.0,18.8635,18.8635,18.8338,18.8338,30300.0
2007-11-26 13:55:00,31.66,31.67,31.65,31.66,17200.0,18.8397,18.8457,18.8338,18.8397,17200.0
2007-11-26 14:00:00,31.66,31.68,31.63,31.65,35000.0,18.8397,18.8516,18.8219,18.8338,35000.0
2007-11-26 14:05:00,31.64,31.67,31.6,31.66,35600.0,18.8278,18.8457,18.804,18.8397,35600.0
2007-11-26 14:10:00,31.66,31.67,31.6,31.64,47600.0,18.8397,18.8457,18.804,18.8278,47600.0
2007-11-26 14:15:00,31.64,31.71,31.63,31.67,34900.0,18.8278,18.8695,18.8219,18.8457,34900.0
2007-11-26 14:20:00,31.67,31.68,31.65,31.66,15400.0,18.8457,18.8516,18.8338,18.8397,15400.0
2007-11-26 14:25:00,31.65,31.69,31.65,31.67,19600.0,18.8338,18.8576,18.8338,18.8457,19600.0
2007-11-26 14:30:00,31.68,31.69,31.62,31.65,31900.0,18.8516,18.8576,18.8159,18.8338,31900.0
2007-11-26 14:35:00,31.65,31.67,31.63,31.63,21100.0,18.8338,18.8457,18.8219,18.8219,21100.0
2007-11-26 14:40:00,31.63,31.63,31.55,31.57,44900.0,18.8219,18.8219,18.7743,18.7862,44900.0
2007-11-26 14:45:00,31.57,31.57,31.53,31.54,26000.0,18.7862,18.7862,18.7624,18.7683,26000.0
2007-11-26 14:50:00,31.53,31.56,31.52,31.53,26600.0,18.7624,18.7802,18.7564,18.7624,26600.0
2007-11-26 14:55:00,31.52,31.53,31.44,31.45,65700.0,18.7564,18.7624,18.7088,18.7148,65700.0
2007-11-26 15:00:00,31.46,31.46,31.4,31.4,46100.0,18.7207,18.7207,18.685,18.685,46100.0
2007-11-26 15:05:00,31.41,31.46,31.4,31.41,51900.0,18.691,18.7207,18.685,18.691,51900.0
2007-11-26 15:10:00,31.41,31.43,31.38,31.43,62700.0,18.691,18.7029,18.6731,18.7029,62700.0
2007-11-26 15:15:00,31.43,31.46,31.37,31.4,67600.0,18.7029,18.7207,18.6672,18.685,67600.0
2007-11-26 15:20:00,31.39,31.4,31.33,31.37,64200.0,18.6791,18.685,18.6434,18.6672,64200.0
2007-11-26 15:25:00,31.37,31.42,31.29,31.31,70000.0,18.6672,18.6969,18.6196,18.6315,70000.0
2007-11-26 15:30:00,31.3,31.34,31.3,31.34,160000.0,18.6255,18.6493,18.6255,18.6493,160000.0
2007-11-26 15:35:00,31.34,31.4,31.33,31.4,52800.0,18.6493,18.685,18.6434,18.685,52800.0
2007-11-26 15:40:00,31.39,31.44,31.36,31.43,52800.0,18.6791,18.7088,18.6612,18.7029,52800.0
2007-11-26 15:45:00,31.43,31.43,31.33,31.33,127400.0,18.7029,18.7029,18.6434,18.6434,127400.0
2007-11-26 15:50:00,31.34,31.36,31.3,31.34,109400.0,18.6493,18.6612,18.6255,18.6493,109400.0
2007-11-26 15:55:00,31.31,31.34,31.24,31.25,144000.0,18.6315,18.6493,18.5898,18.5958,144000.0
2007-11-27 09:30:00,31.33,31.33,31.1,31.15,98600.0,18.6434,18.6434,18.5065,18.5362,98600.0
2007-11-27 09:35:00,31.15,31.25,31.15,31.2,59500.0,18.5362,18.5958,18.5362,18.566,59500.0
2007-11-27 09:40:00,31.2,31.44,31.18,31.37,106300.0,18.566,18.7088,18.5541,18.6672,106300.0
2007-11-27 09:45:00,31.37,31.54,31.37,31.54,175600.0,18.6672,18.7683,18.6672,18.7683,175600.0
2007-11-27 09:50:00,31.53,31.54,31.41,31.43,53800.0,18.7624,18.7683,18.691,18.7029,53800.0
2007-11-27 09:55:00,31.43,31.45,31.38,31.4,43100.0,18.7029,18.7148,18.6731,18.685,43100.0
2007-11-27 10:00:00,31.4,31.4,31.3,31.34,156500.0,18.685,18.685,18.6255,18.6493,156500.0
2007-11-27 10:05:00,31.33,31.34,31.29,31.31,42400.0,18.6434,18.6493,18.6196,18.6315,42400.0
2007-11-27 10:10:00,31.3,31.31,31.25,31.27,65400.0,18.6255,18.6315,18.5958,18.6077,65400.0
2007-11-27 10:15:00,31.27,31.31,31.26,31.3,24200.0,18.6077,18.6315,18.6017,18.6255,24200.0
2007-11-27 10:20:00,31.31,31.41,31.3,31.4,229700.0,18.6315,18.691,18.6255,18.685,229700.0
2007-11-27 10:25:00,31.39,31.44,31.38,31.42,51800.0,18.6791,18.7088,18.6731,18.6969,51800.0
2007-11-27 10:30:00,31.41,31.44,31.36,31.39,49700.0,18.691,18.7088,18.6612,18.6791,49700.0
2007-11-27 10:35:00,31.39,31.43,31.37,31.4,34900.0,18.6791,18.7029,18.6672,18.685,34900.0
2007-11-27 10:40:00,31.4,31.42,31.37,31.41,18200.0,18.685,18.6969,18.6672,18.691,18200.0
2007-11-27 10:45:00,31.41,31.43,31.38,31.41,144500.0,18.691,18.7029,18.6731,18.691,144500.0
2007-11-27 10:50:00,31.41,31.46,31.37,31.4,75400.0,18.691,18.7207,18.6672,18.685,75400.0
2007-11-27 10:55:00,31.4,31.49,31.39,31.39,49000.0,18.685,18.7386,18.6791,18.6791,49000.0
2007-11-27 11:00:00,31.4,31.42,31.35,31.4,30100.0,18.685,18.6969,18.6553,18.685,30100.0
2007-11-27 11:05:00,31.4,31.42,31.37,31.39,162100.0,18.685,18.6969,18.6672,18.6791,162100.0
2007-11-27 11:10:00,31.4,31.41,31.36,31.36,27100.0,18.685,18.691,18.6612,18.6612,27100.0
2007-11-27 11:15:00,31.36,31.39,31.35,31.36,19000.0,18.6612,18.6791,18.6553,18.6612,19000.0
2007-11-27 11:20:00,31.36,31.39,31.35,31.37,13000.0,18.6612,18.6791,18.6553,18.6672,13000.0
2007-11-27 11:25:00,31.37,31.4,31.35,31.35,24600.0,18.6672,18.685,18.6553,18.6553,24600.0
2007-11-27 11:30:00,31.35,31.41,31.35,31.38,22100.0,18.6553,18.691,18.6553,18.6731,22100.0
2007-11-27 11:35:00,31.39,31.42,31.37,31.39,32500.0,18.6791,18.6969,18.6672,18.6791,32500.0
2007-11-27 11:40:00,31.4,31.41,31.36,31.38,30300.0,18.685,18.691,18.6612,18.6731,30300.0
2007-11-27 11:45:00,31.37,31.39,31.33,31.33,44100.0,18.6672,18.6791,18.6434,18.6434,44100.0
2007-11-27 11:50:00,31.34,31.34,31.32,31.33,14100.0,18.6493,18.6493,18.6374,18.6434,14100.0
2007-11-27 11:55:00,31.32,31.33,31.3,31.31,23600.0,18.6374,18.6434,18.6255,18.6315,23600.0
2007-11-27 12:00:00,31.3,31.33,31.29,31.3,21300.0,18.6255,18.6434,18.6196,18.6255,21300.0
2007-11-27 12:05:00,31.3,31.3,31.28,31.3,34400.0,18.6255,18.6255,18.6136,18.6255,34400.0
2007-11-27 12:10:00,31.3,31.31,31.24,31.25,23400.0,18.6255,18.6315,18.5898,18.5958,23400.0
2007-11-27 12:15:00,31.25,31.27,31.23,31.24,34800.0,18.5958,18.6077,18.5839,18.5898,34800.0
2007-11-27 12:20:00,31.23,31.28,31.22,31.27,310300.0,18.5839,18.6136,18.5779,18.6077,310300.0
2007-11-27 12:25:00,31.26,31.26,31.19,31.24,165500.0,18.6017,18.6017,18.56,18.5898,165500.0
2007-11-27 12:30:00,31.24,31.28,31.22,31.28,43900.0,18.5898,18.6136,18.5779,18.6136,43900.0
2007-11-27 12:35:00,31.27,31.38,31.27,31.38,27400.0,18.6077,18.6731,18.6077,18.6731,27400.0
2007-11-27 12:40:00,31.37,31.4,31.37,31.39,25700.0,18.6672,18.685,18.6672,18.6791,25700.0
2007-11-27 12:45:00,31.39,31.4,31.38,31.38,26600.0,18.6791,18.685,18.6731,18.6731,26600.0
2007-11-27 12:50:00,31.38,31.41,31.37,31.41,30500.0,18.6731,18.691,18.6672,18.691,30500.0
2007-11-27 12:55:00,31.4,31.41,31.32,31.33,54000.0,18.685,18.691,18.6374,18.6434,54000.0
2007-11-27 13:00:00,31.32,31.34,31.3,31.31,16000.0,18.6374,18.6493,18.6255,18.6315,16000.0
2007-11-27 13:05:00,31.3,31.31,31.26,31.28,26100.0,18.6255,18.6315,18.6017,18.6136,26100.0
2007-11-27 13:10:00,31.28,31.29,31.23,31.24,24500.0,18.6136,18.6196,18.5839,18.5898,24500.0
2007-11-27 13:15:00,31.23,31.26,31.22,31.23,39200.0,18.5839,18.6017,18.5779,18.5839,39200.0
2007-11-27 13:20:00,31.24,31.26,31.21,31.26,32800.0,18.5898,18.6017,18.572,18.6017,32800.0
2007-11-27 13:25:00,31.26,31.27,31.23,31.24,42500.0,18.6017,18.6077,18.5839,18.5898,42500.0
2007-11-27 13:30:00,31.25,31.25,31.21,31.25,31200.0,18.5958,18.5958,18.572,18.5958,31200.0
2007-11-27 13:35:00,31.25,31.27,31.24,31.27,26000.0,18.5958,18.6077,18.5898,18.6077,26000.0
2007-11-27 13:40:00,31.26,31.26,31.21,31.24,26200.0,18.6017,18.6017,18.572,18.5898,26200.0
2007-11-27 13:45:00,31.23,31.27,31.23,31.26,16100.0,18.5839,18.6077,18.5839,18.6017,16100.0
2007-11-27 13:50:00,31.27,31.27,31.19,31.2,32800.0,18.6077,18.6077,18.56,18.566,32800.0
2007-11-27 13:55:00,31.2,31.24,31.19,31.23,154400.0,18.566,18.5898,18.56,18.5839,154400.0
2007-11-27 14:00:00,31.22,31.26,31.21,31.25,52400.0,18.5779,18.6017,18.572,18.5958,52400.0
2007-11-27 14:05:00,31.25,31.27,31.24,31.27,40100.0,18.5958,18.6077,18.5898,18.6077,40100.0
2007-11-27 14:10:00,31.27,31.31,31.27,31.3,34100.0,18.6077,18.6315,18.6077,18.6255,34100.0
2007-11-27 14:15:00,31.29,31.35,31.29,31.34,38800.0,18.6196,18.6553,18.6196,18.6493,38800.0
2007-11-27 14:20:00,31.34,31.35,31.3,31.34,24300.0,18.6493,18.6553,18.6255,18.6493,24300.0
2007-11-27 14:25:00,31.34,31.37,31.25,31.26,70900.0,18.6493,18.6672,18.5958,18.6017,70900.0
2007-11-27 14:30:00,31.25,31.31,31.25,31.3,33500.0,18.5958,18.6315,18.5958,18.6255,33500.0
2007-11-27 14:35:00,31.3,31.31,31.16,31.19,77600.0,18.6255,18.6315,18.5422,18.56,77600.0
2007-11-27 14:40:00,31.2,31.21,31.08,31.11,64200.0,18.566,18.572,18.4946,18.5124,64200.0
2007-11-27 14:45:00,31.1,31.16,31.09,31.09,42900.0,18.5065,18.5422,18.5005,18.5005,42900.0
2007-11-27 14:50:00,31.08,31.15,31.08,31.11,43600.0,18.4946,18.5362,18.4946,18.5124,43600.0
2007-11-27 14:55:00,31.11,31.15,31.09,31.11,51900.0,18.5124,18.5362,18.5005,18.5124,51900.0
2007-11-27 15:00:00,31.11,31.15,31.08,31.09,37300.0,18.5124,18.5362,18.4946,18.5005,37300.0
2007-11-27 15:05:00,31.08,31.11,31.07,31.09,42700.0,18.4946,18.5124,18.4886,18.5005,42700.0
2007-11-27 15:10:00,31.1,31.16,31.1,31.15,59100.0,18.5065,18.5422,18.5065,18.5362,59100.0
2007-11-27 15:15:00,31.15,31.16,31.11,31.14,39400.0,18.5362,18.5422,18.5124,18.5303,39400.0
2007-11-27 15:20:00,31.13,31.19,31.11,31.15,49400.0,18.5243,18.56,18.5124,18.5362,49400.0
2007-11-27 15:25:00,31.15,31.16,31.04,31.06,43100.0,18.5362,18.5422,18.4708,18.4827,43100.0
2007-11-27 15:30:00,31.06,31.26,31.05,31.26,52600.0,18.4827,18.6017,18.4767,18.6017,52600.0
2007-11-27 15:35:00,31.25,31.32,31.24,31.32,79000.0,18.5958,18.6374,18.5898,18.6374,79000.0
2007-11-27 15:40:00,31.32,31.35,31.3,31.35,84200.0,18.6374,18.6553,18.6255,18.6553,84200.0
2007-11-27 15:45:00,31.34,31.44,31.33,31.44,138900.0,18.6493,18.7088,18.6434,18.7088,138900.0
2007-11-27 15:50:00,31.43,31.44,31.39,31.44,125300.0,18.7029,18.7088,18.6791,18.7088,125300.0
2007-11-27 15:55:00,31.44,31.46,31.38,31.45,236600.0,18.7088,18.7207,18.6731,18.7148,236600.0
2007-11-28 09:30:00,31.76,31.77,31.46,31.68,78600.0,18.8992,18.9052,18.7207,18.8516,78600.0
2007-11-28 09:35:00,31.68,31.71,31.59,31.64,21000.0,18.8516,18.8695,18.7981,18.8278,21000.0
2007-11-28 09:40:00,31.61,31.65,31.5,31.56,16900.0,18.81,18.8338,18.7445,18.7802,16900.0
2007-11-28 09:45:00,31.57,31.64,31.53,31.6,23300.0,18.7862,18.8278,18.7624,18.804,23300.0
2007-11-28 09:50:00,31.58,31.67,31.5,31.63,129900.0,18.7921,18.8457,18.7445,18.8219,129900.0
2007-11-28 09:55:00,31.62,31.65,31.55,31.62,47500.0,18.8159,18.8338,18.7743,18.8159,47500.0
2007-11-28 10:00:00,31.62,31.69,31.6,31.64,35300.0,18.8159,18.8576,18.804,18.8278,35300.0
2007-11-28 10:05:00,31.64,31.67,31.64,31.66,64100.0,18.8278,18.8457,18.8278,18.8397,64100.0
2007-11-28 10:10:00,31.66,31.7,31.65,31.65,57700.0,18.8397,18.8635,18.8338,18.8338,57700.0
2007-11-28 10:15:00,31.64,31.67,31.63,31.66,24500.0,18.8278,18.8457,18.8219,18.8397,24500.0
2007-11-28 10:20:00,31.66,31.7,31.64,31.65,23000.0,18.8397,18.8635,18.8278,18.8338,23000.0
2007-11-28 10:25:00,31.66,31.69,31.63,31.68,37700.0,18.8397,18.8576,18.8219,18.8516,37700.0
2007-11-28 10:30:00,31.69,31.78,31.67,31.73,57000.0,18.8576,18.9111,18.8457,18.8814,57000.0
2007-11-28 10:35:00,31.73,31.77,31.72,31.74,29000.0,18.8814,18.9052,18.8754,18.8873,29000.0
2007-11-28 10:40:00,31.75,31.84,31.74,31.83,31900.0,18.8933,18.9468,18.8873,18.9409,31900.0
2007-11-28 10:45:00,31.84,31.91,31.84,31.87,85600.0,18.9468,18.9885,18.9468,18.9647,85600.0
2007-11-28 10:50:00,31.86,31.9,31.85,31.89,27000.0,18.9587,18.9825,18.9528,18.9766,27000.0
2007-11-28 10:55:00,31.87,31.87,31.77,31.8,23800.0,18.9647,18.9647,18.9052,18.923,23800.0
2007-11-28 11:00:00,31.8,31.81,31.74,31.74,12200.0,18.923,18.929,18.8873,18.8873,12200.0
2007-11-28 11:05:00,31.75,31.77,31.74,31.76,17100.0,18.8933,18.9052,18.8873,18.8992,17100.0
2007-11-28 11:10:00,31.75,31.77,31.72,31.72,17300.0,18.8933,18.9052,18.8754,18.8754,17300.0
2007-11-28 11:15:00,31.73,31.76,31.7,31.73,20400.0,18.8814,18.8992,18.8635,18.8814,20400.0
2007-11-28 11:20:00,31.73,31.73,31.68,31.68,19800.0,18.8814,18.8814,18.8516,18.8516,19800.0
2007-11-28 11:25:00,31.68,31.75,31.65,31.71,123000.0,18.8516,18.8933,18.8338,18.8695,123000.0
2007-11-28 11:30:00,31.71,31.71,31.66,31.69,29200.0,18.8695,18.8695,18.8397,18.8576,29200.0
2007-11-28 11:35:00,31.69,31.73,31.56,31.58,81700.0,18.8576,18.8814,18.7802,18.7921,81700.0
2007-11-28 11:40:00,31.58,31.71,31.58,31.67,19800.0,18.7921,18.8695,18.7921,18.8457,19800.0
2007-11-28 11:45:00,31.66,31.68,31.65,31.66,10400.0,18.8397,18.8516,18.8338,18.8397,10400.0
2007-11-28 11:50:00,31.66,31.68,31.66,31.66,17400.0,18.8397,18.8516,18.8397,18.8397,17400.0
2007-11-28 11:55:00,31.67,31.67,31.6,31.61,30400.0,18.8457,18.8457,18.804,18.81,30400.0
2007-11-28 12:00:00,31.61,31.69,31.61,31.67,19200.0,18.81,18.8576,18.81,18.8457,19200.0
2007-11-28 12:05:00,31.67,31.7,31.66,31.67,7300.0,18.8457,18.8635,18.8397,18.8457,7300.0
2007-11-28 12:10:00,31.67,31.68,31.66,31.67,16400.0,18.8457,18.8516,18.8397,18.8457,16400.0
2007-11-28 12:15:00,31.68,31.68,31.64,31.67,26700.0,18.8516,18.8516,18.8278,18.8457,26700.0
2007-11-28 12:20:00,31.66,31.68,31.63,31.67,27400.0,18.8397,18.8516,18.8219,18.8457,27400.0
2007-11-28 12:25:00,31.66,31.69,31.65,31.67,11800.0,18.8397,18.8576,18.8338,18.8457,11800.0
2007-11-28 12:30:00,31.68,31.7,31.67,31.67,22500.0,18.8516,18.8635,18.8457,18.8457,22500.0
2007-11-28 12:35:00,31.68,31.69,31.62,31.65,28100.0,18.8516,18.8576,18.8159,18.8338,28100.0
2007-11-28 12:40:00,31.65,31.68,31.64,31.64,23600.0,18.8338,18.8516,18.8278,18.8278,23600.0
2007-11-28 12:45:00,31.64,31.67,31.62,31.67,10300.0,18.8278,18.8457,18.8159,18.8457,10300.0
2007-11-28 12:50:00,31.68,31.68,31.63,31.66,7800.0,18.8516,18.8516,18.8219,18.8397,7800.0
2007-11-28 12:55:00,31.64,31.66,31.62,31.63,20700.0,18.8278,18.8397,18.8159,18.8219,20700.0
2007-11-28 13:00:00,31.65,31.67,31.65,31.66,11600.0,18.8338,18.8457,18.8338,18.8397,11600.0
2007-11-28 13:05:00,31.66,31.68,31.64,31.67,23300.0,18.8397,18.8516,18.8278,18.8457,23300.0
2007-11-28 13:10:00,31.67,31.67,31.62,31.63,33000.0,18.8457,18.8457,18.8159,18.8219,33000.0
2007-11-28 13:15:00,31.62,31.66,31.61,31.64,19500.0,18.8159,18.8397,18.81,18.8278,19500.0
2007-11-28 13:20:00,31.64,31.72,31.64,31.69,21800.0,18.8278,18.8754,18.8278,18.8576,21800.0
2007-11-28 13:25:00,31.69,31.71,31.66,31.7,17500.0,18.8576,18.8695,18.8397,18.8635,17500.0
2007-11-28 13:30:00,31.7,31.71,31.67,31.68,17200.0,18.8635,18.8695,18.8457,18.8516,17200.0
2007-11-28 13:35:00,31.68,31.72,31.67,31.68,11900.0,18.8516,18.8754,18.8457,18.8516,11900.0
2007-11-28 13:40:00,31.68,31.7,31.68,31.69,11900.0,18.8516,18.8635,18.8516,18.8576,11900.0
2007-11-28 13:45:00,31.68,31.69,31.67,31.69,15500.0,18.8516,18.8576,18.8457,18.8576,15500.0
2007-11-28 13:50:00,31.69,31.72,31.61,31.63,75100.0,18.8576,18.8754,18.81,18.8219,75100.0
2007-11-28 13:55:00,31.62,31.73,31.6,31.69,52300.0,18.8159,18.8814,18.804,18.8576,52300.0
2007-11-28 14:00:00,31.69,31.73,31.66,31.71,20600.0,18.8576,18.8814,18.8397,18.8695,20600.0
2007-11-28 14:05:00,31.71,31.73,31.69,31.73,16700.0,18.8695,18.8814,18.8576,18.8814,16700.0
2007-11-28 14:10:00,31.74,31.76,31.71,31.75,21200.0,18.8873,18.8992,18.8695,18.8933,21200.0
2007-11-28 14:15:00,31.75,31.78,31.69,31.7,51500.0,18.8933,18.9111,18.8576,18.8635,51500.0
2007-11-28 14:20:00,31.69,31.7,31.64,31.7,42400.0,18.8576,18.8635,18.8278,18.8635,42400.0
2007-11-28 14:25:00,31.69,31.71,31.66,31.68,43000.0,18.8576,18.8695,18.8397,18.8516,43000.0
2007-11-28 14:30:00,31.68,31.74,31.67,31.74,20800.0,18.8516,18.8873,18.8457,18.8873,20800.0
2007-11-28 14:35:00,31.74,31.75,31.73,31.73,17500.0,18.8873,18.8933,18.8814,18.8814,17500.0
2007-11-28 14:40:00,31.73,31.73,31.62,31.68,269500.0,18.8814,18.8814,18.8159,18.8516,269500.0
2007-11-28 14:45:00,31.67,31.68,31.65,31.68,37000.0,18.8457,18.8516,18.8338,18.8516,37000.0
2007-11-28 14:50:00,31.68,31.72,31.66,31.68,37800.0,18.8516,18.8754,18.8397,18.8516,37800.0
2007-11-28 14:55:00,31.67,31.71,31.65,31.7,40200.0,18.8457,18.8695,18.8338,18.8635,40200.0
2007-11-28 15:00:00,31.71,31.71,31.68,31.71,26000.0,18.8695,18.8695,18.8516,18.8695,26000.0
2007-11-28 15:05:00,31.7,31.72,31.67,31.71,23700.0,18.8635,18.8754,18.8457,18.8695,23700.0
2007-11-28 15:10:00,31.71,31.75,31.7,31.73,53400.0,18.8695,18.8933,18.8635,18.8814,53400.0
2007-11-28 15:15:00,31.73,31.75,31.72,31.75,26100.0,18.8814,18.8933,18.8754,18.8933,26100.0
2007-11-28 15:20:00,31.75,31.79,31.73,31.78,73500.0,18.8933,18.9171,18.8814,18.9111,73500.0
2007-11-28 15:25:00,31.78,31.82,31.77,31.82,47400.0,18.9111,18.9349,18.9052,18.9349,47400.0
2007-11-28 15:30:00,31.81,31.83,31.78,31.82,49900.0,18.929,18.9409,18.9111,18.9349,49900.0
2007-11-28 15:35:00,31.81,31.85,31.81,31.83,49600.0,18.929,18.9528,18.929,18.9409,49600.0
2007-11-28 15:40:00,31.84,31.88,31.82,31.82,82700.0,18.9468,18.9706,18.9349,18.9349,82700.0
2007-11-28 15:45:00,31.82,31.82,31.78,31.78,70400.0,18.9349,18.9349,18.9111,18.9111,70400.0
2007-11-28 15:50:00,31.78,31.85,31.77,31.85,112700.0,18.9111,18.9528,18.9052,18.9528,112700.0
2007-11-28 15:55:00,31.85,31.91,31.83,31.89,149200.0,18.9528,18.9885,18.9409,18.9766,149200.0
2007-11-29 09:30:00,31.72,31.86,31.7,31.85,39400.0,18.8754,18.9587,18.8635,18.9528,39400.0
2007-11-29 09:35:00,31.85,31.88,31.74,31.75,24800.0,18.9528,18.9706,18.8873,18.8933,24800.0
2007-11-29 09:40:00,31.75,31.75,31.68,31.71,39000.0,18.8933,18.8933,18.8516,18.8695,39000.0
2007-11-29 09:45:00,31.72,31.75,31.68,31.68,28200.0,18.8754,18.8933,18.8516,18.8516,28200.0
2007-11-29 09:50:00,31.68,31.84,31.68,31.84,35500.0,18.8516,18.9468,18.8516,18.9468,35500.0
2007-11-29 09:55:00,31.83,32.0,31.82,31.95,138800.0,18.9409,19.0421,18.9349,19.0123,138800.0
2007-11-29 10:00:00,31.94,32.01,31.92,32.0,77900.0,19.0063,19.048,18.9944,19.0421,77900.0
2007-11-29 10:05:00,32.0,32.01,31.97,32.0,43900.0,19.0421,19.048,19.0242,19.0421,43900.0
2007-11-29 10:10:00,32.01,32.06,31.99,32.04,70800.0,19.048,19.0778,19.0361,19.0659,70800.0
2007-11-29 10:15:00,32.04,32.07,32.04,32.05,20000.0,19.0659,19.0837,19.0659,19.0718,20000.0
2007-11-29 10:20:00,32.05,32.06,32.02,32.05,15400.0,19.0718,19.0778,19.054,19.0718,15400.0
2007-11-29 10:25:00,32.04,32.05,32.03,32.03,43400.0,19.0659,19.0718,19.0599,19.0599,43400.0
2007-11-29 10:30:00,32.03,32.04,32.03,32.03,45100.0,19.0599,19.0659,19.0599,19.0599,45100.0
2007-11-29 10:35:00,32.03,32.06,32.03,32.05,47200.0,19.0599,19.0778,19.0599,19.0718,47200.0
2007-11-29 10:40:00,32.05,32.06,32.04,32.06,22900.0,19.0718,19.0778,19.0659,19.0778,22900.0
2007-11-29 10:45:00,32.05,32.11,32.05,32.1,29600.0,19.0718,19.1075,19.0718,19.1016,29600.0
2007-11-29 10:50:00,32.11,32.23,32.1,32.23,139500.0,19.1075,19.1789,19.1016,19.1789,139500.0
2007-11-29 10:55:00,32.23,32.27,32.21,32.25,38000.0,19.1789,19.2027,19.167,19.1908,38000.0
2007-11-29 11:00:00,32.25,32.32,32.25,32.28,36100.0,19.1908,19.2325,19.1908,19.2087,36100.0
2007-11-29 11:05:00,32.28,32.34,32.28,32.29,26600.0,19.2087,19.2444,19.2087,19.2146,26600.0
2007-11-29 11:10:00,32.29,32.33,32.26,32.3,20500.0,19.2146,19.2384,19.1968,19.2206,20500.0
2007-11-29 11:15:00,32.3,32.36,32.29,32.3,36900.0,19.2206,19.2563,19.2146,19.2206,36900.0
2007-11-29 11:20:00,32.3,32.31,32.2,32.25,43400.0,19.2206,19.2265,19.1611,19.1908,43400.0
2007-11-29 11:25:00,32.25,32.27,32.23,32.26,13500.0,19.1908,19.2027,19.1789,19.1968,13500.0
2007-11-29 11:30:00,32.26,32.28,32.25,32.26,16100.0,19.1968,19.2087,19.1908,19.1968,16100.0
2007-11-29 11:35:00,32.27,32.27,32.24,32.24,16700.0,19.2027,19.2027,19.1849,19.1849,16700.0
2007-11-29 11:40:00,32.23,32.23,32.21,32.23,13200.0,19.1789,19.1789,19.167,19.1789,13200.0
2007-11-29 11:45:00,32.23,32.25,32.22,32.24,16000.0,19.1789,19.1908,19.173,19.1849,16000.0
2007-11-29 11:50:00,32.22,32.23,32.19,32.2,11800.0,19.173,19.1789,19.1551,19.1611,11800.0
2007-11-29 11:55:00,32.2,32.23,32.19,32.21,12500.0,19.1611,19.1789,19.1551,19.167,12500.0
2007-11-29 12:00:00,32.2,32.23,32.2,32.22,15500.0,19.1611,19.1789,19.1611,19.173,15500.0
2007-11-29 12:05:00,32.22,32.24,32.19,32.22,15200.0,19.173,19.1849,19.1551,19.173,15200.0
2007-11-29 12:10:00,32.21,32.21,32.14,32.17,21700.0,19.167,19.167,19.1254,19.1432,21700.0
2007-11-29 12:15:00,32.16,32.17,32.15,32.16,9500.0,19.1373,19.1432,19.1313,19.1373,9500.0
2007-11-29 12:20:00,32.16,32.18,32.15,32.16,18500.0,19.1373,19.1492,19.1313,19.1373,18500.0
2007-11-29 12:25:00,32.17,32.18,32.16,32.17,8600.0,19.1432,19.1492,19.1373,19.1432,8600.0
2007-11-29 12:30:00,32.18,32.19,32.17,32.18,17500.0,19.1492,19.1551,19.1432,19.1492,17500.0
2007-11-29 12:35:00,32.18,32.22,32.18,32.21,23700.0,19.1492,19.173,19.1492,19.167,23700.0
2007-11-29 12:40:00,32.21,32.27,32.21,32.23,30600.0,19.167,19.2027,19.167,19.1789,30600.0
2007-11-29 12:45:00,32.24,32.25,32.16,32.18,58400.0,19.1849,19.1908,19.1373,19.1492,58400.0
2007-11-29 12:50:00,32.19,32.26,32.19,32.24,28400.0,19.1551,19.1968,19.1551,19.1849,28400.0
2007-11-29 12:55:00,32.23,32.27,32.18,32.2,25600.0,19.1789,19.2027,19.1492,19.1611,25600.0
2007-11-29 13:00:00,32.21,32.27,32.2,32.21,22400.0,19.167,19.2027,19.1611,19.167,22400.0
2007-11-29 13:05:00,32.2,32.24,32.18,32.24,20600.0,19.1611,19.1849,19.1492,19.1849,20600.0
2007-11-29 13:10:00,32.24,32.24,32.15,32.17,26300.0,19.1849,19.1849,19.1313,19.1432,26300.0
2007-11-29 13:15:00,32.18,32.19,32.14,32.14,15500.0,19.1492,19.1551,19.1254,19.1254,15500.0
2007-11-29 13:20:00,32.15,32.17,32.12,32.13,28500.0,19.1313,19.1432,19.1135,19.1194,28500.0
2007-11-29 13:25:00,32.13,32.14,32.05,32.06,21400.0,19.1194,19.1254,19.0718,19.0778,21400.0
2007-11-29 13:30:00,32.06,32.11,32.05,32.09,25100.0,19.0778,19.1075,19.0718,19.0956,25100.0
2007-11-29 13:35:00,32.09,32.11,32.04,32.04,113200.0,19.0956,19.1075,19.0659,19.0659,113200.0
2007-11-29 13:40:00,32.04,32.05,32.0,32.01,64600.0,19.0659,19.0718,19.0421,19.048,64600.0
2007-11-29 13:45:00,32.0,32.02,32.0,32.0,33800.0,19.0421,19.054,19.0421,19.0421,33800.0
2007-11-29 13:50:00,32.0,32.05,32.0,32.05,51900.0,19.0421,19.0718,19.0421,19.0718,51900.0
2007-11-29 13:55:00,32.05,32.11,32.04,32.11,24900.0,19.0718,19.1075,19.0659,19.1075,24900.0
2007-11-29 14:00:00,32.12,32.18,32.05,32.09,79700.0,19.1135,19.1492,19.0718,19.0956,79700.0
2007-11-29 14:05:00,32.1,32.21,32.1,32.21,30900.0,19.1016,19.167,19.1016,19.167,30900.0
2007-11-29 14:10:00,32.21,32.22,32.16,32.2,16900.0,19.167,19.173,19.1373,19.1611,16900.0
2007-11-29 14:15:00,32.2,32.29,32.2,32.26,32100.0,19.1611,19.2146,19.1611,19.1968,32100.0
2007-11-29 14:20:00,32.26,32.3,32.24,32.26,20700.0,19.1968,19.2206,19.1849,19.1968,20700.0
2007-11-29 14:25:00,32.25,32.33,32.25,32.31,25600.0,19.1908,19.2384,19.1908,19.2265,25600.0
2007-11-29 14:30:00,32.3,32.31,32.23,32.24,24200.0,19.2206,19.2265,19.1789,19.1849,24200.0
2007-11-29 14:35:00,32.23,32.29,32.23,32.29,25500.0,19.1789,19.2146,19.1789,19.2146,25500.0
2007-11-29 14:40:00,32.28,32.31,32.26,32.31,29000.0,19.2087,19.2265,19.1968,19.2265,29000.0
2007-11-29 14:45:00,32.31,32.32,32.28,32.3,21800.0,19.2265,19.2325,19.2087,19.2206,21800.0
2007-11-29 14:50:00,32.29,32.32,32.27,32.27,41300.0,19.2146,19.2325,19.2027,19.2027,41300.0
2007-11-29 14:55:00,32.27,32.34,32.27,32.33,39800.0,19.2027,19.2444,19.2027,19.2384,39800.0
2007-11-29 15:00:00,32.34,32.35,32.3,32.31,35100.0,19.2444,19.2503,19.2206,19.2265,35100.0
2007-11-29 15:05:00,32.31,32.32,32.29,32.3,18800.0,19.2265,19.2325,19.2146,19.2206,18800.0
2007-11-29 15:10:00,32.29,32.3,32.24,32.24,33900.0,19.2146,19.2206,19.1849,19.1849,33900.0
2007-11-29 15:15:00,32.24,32.31,32.23,32.29,45700.0,19.1849,19.2265,19.1789,19.2146,45700.0
2007-11-29 15:20:00,32.29,32.29,32.24,32.27,46300.0,19.2146,19.2146,19.1849,19.2027,46300.0
2007-11-29 15:25:00,32.26,32.29,32.24,32.27,47300.0,19.1968,19.2146,19.1849,19.2027,47300.0
2007-11-29 15:30:00,32.28,32.28,32.2,32.23,32400.0,19.2087,19.2087,19.1611,19.1789,32400.0
2007-11-29 15:35:00,32.23,32.24,32.19,32.21,26400.0,19.1789,19.1849,19.1551,19.167,26400.0
2007-11-29 15:40:00,32.2,32.23,32.16,32.22,40100.0,19.1611,19.1789,19.1373,19.173,40100.0
2007-11-29 15:45:00,32.23,32.29,32.22,32.23,44800.0,19.1789,19.2146,19.173,19.1789,44800.0
2007-11-29 15:50:00,32.24,32.24,32.19,32.21,39100.0,19.1849,19.1849,19.1551,19.167,39100.0
2007-11-29 15:55:00,32.21,32.25,32.21,32.25,75300.0,19.167,19.1908,19.167,19.1908,75300.0
2007-11-30 09:30:00,32.65,32.65,32.21,32.43,97300.0,19.4288,19.4288,19.167,19.2979,97300.0
2007-11-30 09:35:00,32.41,32.41,32.31,32.38,51400.0,19.286,19.286,19.2265,19.2682,51400.0
2007-11-30 09:40:00,32.38,32.42,32.34,32.4,33000.0,19.2682,19.292,19.2444,19.2801,33000.0
2007-11-30 09:45:00,32.41,32.56,32.41,32.55,31100.0,19.286,19.3753,19.286,19.3693,31100.0
2007-11-30 09:50:00,32.55,32.55,32.5,32.5,28900.0,19.3693,19.3693,19.3396,19.3396,28900.0
2007-11-30 09:55:00,32.5,32.5,32.47,32.49,16800.0,19.3396,19.3396,19.3217,19.3336,16800.0
2007-11-30 10:00:00,32.48,32.48,32.43,32.44,38100.0,19.3277,19.3277,19.2979,19.3039,38100.0
2007-11-30 10:05:00,32.43,32.45,32.43,32.45,19700.0,19.2979,19.3098,19.2979,19.3098,19700.0
2007-11-30 10:10:00,32.45,32.45,32.34,32.37,32200.0,19.3098,19.3098,19.2444,19.2622,32200.0
2007-11-30 10:15:00,32.38,32.41,32.37,32.4,31000.0,19.2682,19.286,19.2622,19.2801,31000.0
2007-11-30 10:20:00,32.4,32.43,32.38,32.38,22600.0,19.2801,19.2979,19.2682,19.2682,22600.0
2007-11-30 10:25:00,32.39,32.45,32.39,32.44,11900.0,19.2741,19.3098,19.2741,19.3039,11900.0
2007-11-30 10:30:00,32.45,32.5,32.44,32.49,27600.0,19.3098,19.3396,19.3039,19.3336,27600.0
2007-11-30 10:35:00,32.48,32.49,32.46,32.46,20800.0,19.3277,19.3336,19.3158,19.3158,20800.0
2007-11-30 10:40:00,32.46,32.46,32.41,32.41,22200.0,19.3158,19.3158,19.286,19.286,22200.0
2007-11-30 10:45:00,32.41,32.42,32.39,32.39,28600.0,19.286,19.292,19.2741,19.2741,28600.0
2007-11-30 10:50:00,32.4,32.41,32.35,32.41,40000.0,19.2801,19.286,19.2503,19.286,40000.0
2007-11-30 10:55:00,32.4,32.43,32.4,32.43,16700.0,19.2801,19.2979,19.2801,19.2979,16700.0
2007-11-30 11:00:00,32.42,32.44,32.4,32.41,23000.0,19.292,19.3039,19.2801,19.286,23000.0
2007-11-30 11:05:00,32.41,32.45,32.4,32.45,16000.0,19.286,19.3098,19.2801,19.3098,16000.0
2007-11-30 11:10:00,32.46,32.49,32.46,32.46,18800.0,19.3158,19.3336,19.3158,19.3158,18800.0
2007-11-30 11:15:00,32.46,32.46,32.42,32.45,33700.0,19.3158,19.3158,19.292,19.3098,33700.0
2007-11-30 11:20:00,32.44,32.47,32.42,32.45,36500.0,19.3039,19.3217,19.292,19.3098,36500.0
2007-11-30 11:25:00,32.45,32.62,32.45,32.62,122100.0,19.3098,19.411,19.3098,19.411,122100.0
2007-11-30 11:30:00,32.63,32.64,32.55,32.58,98800.0,19.4169,19.4229,19.3693,19.3872,98800.0
2007-11-30 11:35:00,32.58,32.58,32.5,32.53,40000.0,19.3872,19.3872,19.3396,19.3574,40000.0
2007-11-30 11:40:00,32.52,32.55,32.49,32.5,32600.0,19.3515,19.3693,19.3336,19.3396,32600.0
2007-11-30 11:45:00,32.49,32.58,32.49,32.56,25100.0,19.3336,19.3872,19.3336,19.3753,25100.0
2007-11-30 11:50:00,32.56,32.57,32.53,32.56,27200.0,19.3753,19.3812,19.3574,19.3753,27200.0
2007-11-30 11:55:00,32.55,32.59,32.53,32.57,43700.0,19.3693,19.3931,19.3574,19.3812,43700.0
2007-11-30 12:00:00,32.56,32.57,32.56,32.56,17100.0,19.3753,19.3812,19.3753,19.3753,17100.0
2007-11-30 12:05:00,32.56,32.58,32.56,32.57,21600.0,19.3753,19.3872,19.3753,19.3812,21600.0
2007-11-30 12:10:00,32.56,32.61,32.56,32.61,41400.0,19.3753,19.405,19.3753,19.405,41400.0
2007-11-30 12:15:00,32.62,32.63,32.57,32.6,51500.0,19.411,19.4169,19.3812,19.3991,51500.0
2007-11-30 12:20:00,32.6,32.61,32.56,32.56,19300.0,19.3991,19.405,19.3753,19.3753,19300.0
2007-11-30 12:25:00,32.55,32.59,32.52,32.59,12900.0,19.3693,19.3931,19.3515,19.3931,12900.0
2007-11-30 12:30:00,32.59,32.59,32.54,32.55,22500.0,19.3931,19.3931,19.3634,19.3693,22500.0
2007-11-30 12:35:00,32.54,32.55,32.53,32.55,20900.0,19.3634,19.3693,19.3574,19.3693,20900.0
2007-11-30 12:40:00,32.55,32.56,32.54,32.54,15800.0,19.3693,19.3753,19.3634,19.3634,15800.0
2007-11-30 12:45:00,32.53,32.58,32.53,32.57,18600.0,19.3574,19.3872,19.3574,19.3812,18600.0
2007-11-30 12:50:00,32.57,32.59,32.56,32.56,11900.0,19.3812,19.3931,19.3753,19.3753,11900.0
2007-11-30 12:55:00,32.54,32.57,32.53,32.57,12700.0,19.3634,19.3812,19.3574,19.3812,12700.0
2007-11-30 13:00:00,32.58,32.59,32.56,32.58,25100.0,19.3872,19.3931,19.3753,19.3872,25100.0
2007-11-30 13:05:00,32.58,32.6,32.55,32.58,35500.0,19.3872,19.3991,19.3693,19.3872,35500.0
2007-11-30 13:10:00,32.59,32.6,32.57,32.58,59100.0,19.3931,19.3991,19.3812,19.3872,59100.0
2007-11-30 13:15:00,32.58,32.62,32.58,32.61,14400.0,19.3872,19.411,19.3872,19.405,14400.0
2007-11-30 13:20:00,32.61,32.61,32.58,32.61,37000.0,19.405,19.405,19.3872,19.405,37000.0
2007-11-30 13:25:00,32.62,32.67,32.59,32.65,36200.0,19.411,19.4407,19.3931,19.4288,36200.0
2007-11-30 13:30:00,32.64,32.64,32.61,32.61,33100.0,19.4229,19.4229,19.405,19.405,33100.0
2007-11-30 13:35:00,32.62,32.65,32.6,32.6,24700.0,19.411,19.4288,19.3991,19.3991,24700.0
2007-11-30 13:40:00,32.59,32.61,32.53,32.58,31100.0,19.3931,19.405,19.3574,19.3872,31100.0
2007-11-30 13:45:00,32.58,32.58,32.53,32.55,28100.0,19.3872,19.3872,19.3574,19.3693,28100.0
2007-11-30 13:50:00,32.55,32.56,32.52,32.52,11500.0,19.3693,19.3753,19.3515,19.3515,11500.0
2007-11-30 13:55:00,32.53,32.56,32.52,32.55,11700.0,19.3574,19.3753,19.3515,19.3693,11700.0
2007-11-30 14:00:00,32.54,32.55,32.48,32.49,28300.0,19.3634,19.3693,19.3277,19.3336,28300.0
2007-11-30 14:05:00,32.48,32.55,32.46,32.53,40400.0,19.3277,19.3693,19.3158,19.3574,40400.0
2007-11-30 14:10:00,32.53,32.54,32.51,32.52,26900.0,19.3574,19.3634,19.3455,19.3515,26900.0
2007-11-30 14:15:00,32.53,32.58,32.52,32.57,39200.0,19.3574,19.3872,19.3515,19.3812,39200.0
2007-11-30 14:20:00,32.58,32.62,32.57,32.62,30200.0,19.3872,19.411,19.3812,19.411,30200.0
2007-11-30 14:25:00,32.62,32.62,32.58,32.58,29300.0,19.411,19.411,19.3872,19.3872,29300.0
2007-11-30 14:30:00,32.59,32.64,32.55,32.64,44400.0,19.3931,19.4229,19.3693,19.4229,44400.0
2007-11-30 14:35:00,32.64,32.65,32.61,32.63,24100.0,19.4229,19.4288,19.405,19.4169,24100.0
2007-11-30 14:40:00,32.61,32.63,32.58,32.59,14300.0,19.405,19.4169,19.3872,19.3931,14300.0
2007-11-30 14:45:00,32.58,32.59,32.54,32.54,22400.0,19.3872,19.3931,19.3634,19.3634,22400.0
2007-11-30 14:50:00,32.54,32.55,32.51,32.53,24900.0,19.3634,19.3693,19.3455,19.3574,24900.0
2007-11-30 14:55:00,32.54,32.6,32.51,32.59,94400.0,19.3634,19.3991,19.3455,19.3931,94400.0
2007-11-30 15:00:00,32.59,32.6,32.52,32.53,63400.0,19.3931,19.3991,19.3515,19.3574,63400.0
2007-11-30 15:05:00,32.52,32.52,32.44,32.44,72900.0,19.3515,19.3515,19.3039,19.3039,72900.0
2007-11-30 15:10:00,32.44,32.46,32.39,32.45,27800.0,19.3039,19.3158,19.2741,19.3098,27800.0
2007-11-30 15:15:00,32.45,32.45,32.42,32.44,33300.0,19.3098,19.3098,19.292,19.3039,33300.0
2007-11-30 15:20:00,32.44,32.47,32.42,32.46,30200.0,19.3039,19.3217,19.292,19.3158,30200.0
2007-11-30 15:25:00,32.45,32.5,32.45,32.5,41200.0,19.3098,19.3396,19.3098,19.3396,41200.0
2007-11-30 15:30:00,32.5,32.52,32.47,32.47,52300.0,19.3396,19.3515,19.3217,19.3217,52300.0
2007-11-30 15:35:00,32.48,32.51,32.47,32.5,38600.0,19.3277,19.3455,19.3217,19.3396,38600.0
2007-11-30 15:40:00,32.49,32.58,32.49,32.54,64100.0,19.3336,19.3872,19.3336,19.3634,64100.0
2007-11-30 15:45:00,32.54,32.54,32.37,32.38,79900.0,19.3634,19.3634,19.2622,19.2682,79900.0
2007-11-30 15:50:00,32.38,32.43,32.38,32.42,55100.0,19.2682,19.2979,19.2682,19.292,55100.0
2007-11-30 15:55:00,32.41,32.55,32.41,32.55,118900.0,19.286,19.3693,19.286,19.3693,118900.0
2007-12-03 09:30:00,32.41,32.54,32.23,32.24,100900.0,19.286,19.3634,19.1789,19.1849,100900.0
2007-12-03 09:35:00,32.25,32.3,32.21,32.25,32000.0,19.1908,19.2206,19.167,19.1908,32000.0
2007-12-03 09:40:00,32.24,32.27,32.21,32.27,41400.0,19.1849,19.2027,19.167,19.2027,41400.0
2007-12-03 09:45:00,32.27,32.33,32.27,32.28,33800.0,19.2027,19.2384,19.2027,19.2087,33800.0
2007-12-03 09:50:00,32.28,32.33,32.22,32.26,31500.0,19.2087,19.2384,19.173,19.1968,31500.0
2007-12-03 09:55:00,32.25,32.26,32.21,32.21,18700.0,19.1908,19.1968,19.167,19.167,18700.0
2007-12-03 10:00:00,32.22,32.35,32.21,32.26,58500.0,19.173,19.2503,19.167,19.1968,58500.0
2007-12-03 10:05:00,32.26,32.33,32.2,32.2,51000.0,19.1968,19.2384,19.1611,19.1611,51000.0
2007-12-03 10:10:00,32.19,32.25,32.17,32.19,38400.0,19.1551,19.1908,19.1432,19.1551,38400.0
2007-12-03 10:15:00,32.19,32.32,32.19,32.28,29700.0,19.1551,19.2325,19.1551,19.2087,29700.0
2007-12-03 10:20:00,32.29,32.4,32.29,32.4,27100.0,19.2146,19.2801,19.2146,19.2801,27100.0
2007-12-03 10:25:00,32.39,32.43,32.34,32.35,29400.0,19.2741,19.2979,19.2444,19.2503,29400.0
2007-12-03 10:30:00,32.34,32.4,32.34,32.38,12300.0,19.2444,19.2801,19.2444,19.2682,12300.0
2007-12-03 10:35:00,32.4,32.41,32.33,32.35,17300.0,19.2801,19.286,19.2384,19.2503,17300.0
2007-12-03 10:40:00,32.36,32.42,32.35,32.4,24500.0,19.2563,19.292,19.2503,19.2801,24500.0
2007-12-03 10:45:00,32.42,32.43,32.38,32.43,47500.0,19.292,19.2979,19.2682,19.2979,47500.0
2007-12-03 10:50:00,32.43,32.49,32.43,32.44,25200.0,19.2979,19.3336,19.2979,19.3039,25200.0
2007-12-03 10:55:00,32.45,32.49,32.41,32.42,15800.0,19.3098,19.3336,19.286,19.292,15800.0
2007-12-03 11:00:00,32.41,32.42,32.37,32.38,10600.0,19.286,19.292,19.2622,19.2682,10600.0
2007-12-03 11:05:00,32.38,32.4,32.34,32.38,12200.0,19.2682,19.2801,19.2444,19.2682,12200.0
2007-12-03 11:10:00,32.37,32.39,32.36,32.37,10100.0,19.2622,19.2741,19.2563,19.2622,10100.0
2007-12-03 11:15:00,32.38,32.38,32.34,32.37,12200.0,19.2682,19.2682,19.2444,19.2622,12200.0
2007-12-03 11:20:00,32.36,32.43,32.33,32.43,36100.0,19.2563,19.2979,19.2384,19.2979,36100.0
2007-12-03 11:25:00,32.43,32.47,32.41,32.44,42400.0,19.2979,19.3217,19.286,19.3039,42400.0
2007-12-03 11:30:00,32.44,32.46,32.37,32.39,10500.0,19.3039,19.3158,19.2622,19.2741,10500.0
2007-12-03 11:35:00,32.38,32.5,32.38,32.45,398700.0,19.2682,19.3396,19.2682,19.3098,398700.0
2007-12-03 11:40:00,32.45,32.48,32.42,32.48,26900.0,19.3098,19.3277,19.292,19.3277,26900.0
2007-12-03 11:45:00,32.47,32.54,32.46,32.5,22900.0,19.3217,19.3634,19.3158,19.3396,22900.0
2007-12-03 11:50:00,32.51,32.55,32.48,32.51,16000.0,19.3455,19.3693,19.3277,19.3455,16000.0
2007-12-03 11:55:00,32.51,32.51,32.45,32.47,100900.0,19.3455,19.3455,19.3098,19.3217,100900.0
2007-12-03 12:00:00,32.45,32.5,32.36,32.4,213800.0,19.3098,19.3396,19.2563,19.2801,213800.0
2007-12-03 12:05:00,32.39,32.42,32.38,32.4,71600.0,19.2741,19.292,19.2682,19.2801,71600.0
2007-12-03 12:10:00,32.41,32.46,32.39,32.44,89500.0,19.286,19.3158,19.2741,19.3039,89500.0
2007-12-03 12:15:00,32.43,32.43,32.38,32.4,46500.0,19.2979,19.2979,19.2682,19.2801,46500.0
2007-12-03 12:20:00,32.4,32.4,32.38,32.38,10800.0,19.2801,19.2801,19.2682,19.2682,10800.0
2007-12-03 12:25:00,32.4,32.4,32.36,32.39,16700.0,19.2801,19.2801,19.2563,19.2741,16700.0
2007-12-03 12:30:00,32.39,32.39,32.35,32.38,24900.0,19.2741,19.2741,19.2503,19.2682,24900.0
2007-12-03 12:35:00,32.37,32.38,32.33,32.33,7000.0,19.2622,19.2682,19.2384,19.2384,7000.0
2007-12-03 12:40:00,32.35,32.38,32.34,32.36,12700.0,19.2503,19.2682,19.2444,19.2563,12700.0
2007-12-03 12:45:00,32.36,32.38,32.34,32.36,10300.0,19.2563,19.2682,19.2444,19.2563,10300.0
2007-12-03 12:50:00,32.37,32.43,32.36,32.39,11200.0,19.2622,19.2979,19.2563,19.2741,11200.0
2007-12-03 12:55:00,32.4,32.4,32.35,32.35,12200.0,19.2801,19.2801,19.2503,19.2503,12200.0
2007-12-03 13:00:00,32.34,32.34,32.28,32.28,19400.0,19.2444,19.2444,19.2087,19.2087,19400.0
2007-12-03 13:05:00,32.28,32.32,32.28,32.31,18100.0,19.2087,19.2325,19.2087,19.2265,18100.0
2007-12-03 13:10:00,32.32,32.32,32.29,32.3,7700.0,19.2325,19.2325,19.2146,19.2206,7700.0
2007-12-03 13:15:00,32.3,32.34,32.29,32.34,21500.0,19.2206,19.2444,19.2146,19.2444,21500.0
2007-12-03 13:20:00,32.33,32.35,32.32,32.32,11000.0,19.2384,19.2503,19.2325,19.2325,11000.0
2007-12-03 13:25:00,32.32,32.36,32.31,32.32,25200.0,19.2325,19.2563,19.2265,19.2325,25200.0
2007-12-03 13:30:00,32.31,32.32,32.29,32.32,30100.0,19.2265,19.2325,19.2146,19.2325,30100.0
2007-12-03 13:35:00,32.32,32.35,32.3,32.35,33900.0,19.2325,19.2503,19.2206,19.2503,33900.0
2007-12-03 13:40:00,32.35,32.4,32.33,32.4,57300.0,19.2503,19.2801,19.2384,19.2801,57300.0
2007-12-03 13:45:00,32.39,32.41,32.33,32.4,55800.0,19.2741,19.286,19.2384,19.2801,55800.0
2007-12-03 13:50:00,32.39,32.4,32.33,32.37,25800.0,19.2741,19.2801,19.2384,19.2622,25800.0
2007-12-03 13:55:00,32.36,32.42,32.36,32.38,22600.0,19.2563,19.292,19.2563,19.2682,22600.0
2007-12-03 14:00:00,32.37,32.41,32.37,32.39,14500.0,19.2622,19.286,19.2622,19.2741,14500.0
2007-12-03 14:05:00,32.38,32.39,32.33,32.39,23600.0,19.2682,19.2741,19.2384,19.2741,23600.0
2007-12-03 14:10:00,32.39,32.46,32.37,32.43,38700.0,19.2741,19.3158,19.2622,19.2979,38700.0
2007-12-03 14:15:00,32.44,32.47,32.39,32.45,49400.0,19.3039,19.3217,19.2741,19.3098,49400.0
2007-12-03 14:20:00,32.44,32.48,32.4,32.4,33300.0,19.3039,19.3277,19.2801,19.2801,33300.0
2007-12-03 14:25:00,32.4,32.41,32.36,32.38,18800.0,19.2801,19.286,19.2563,19.2682,18800.0
2007-12-03 14:30:00,32.37,32.38,32.34,32.35,21900.0,19.2622,19.2682,19.2444,19.2503,21900.0
2007-12-03 14:35:00,32.35,32.41,32.35,32.38,17600.0,19.2503,19.286,19.2503,19.2682,17600.0
2007-12-03 14:40:00,32.37,32.42,32.37,32.41,22300.0,19.2622,19.292,19.2622,19.286,22300.0
2007-12-03 14:45:00,32.41,32.41,32.38,32.39,19800.0,19.286,19.286,19.2682,19.2741,19800.0
2007-12-03 14:50:00,32.38,32.44,32.38,32.44,19400.0,19.2682,19.3039,19.2682,19.3039,19400.0
2007-12-03 14:55:00,32.44,32.44,32.41,32.42,10800.0,19.3039,19.3039,19.286,19.292,10800.0
2007-12-03 15:00:00,32.42,32.42,32.41,32.41,9800.0,19.292,19.292,19.286,19.286,9800.0
2007-12-03 15:05:00,32.42,32.42,32.34,32.34,39800.0,19.292,19.292,19.2444,19.2444,39800.0
2007-12-03 15:10:00,32.35,32.37,32.31,32.37,20500.0,19.2503,19.2622,19.2265,19.2622,20500.0
2007-12-03 15:15:00,32.37,32.37,32.32,32.36,45100.0,19.2622,19.2622,19.2325,19.2563,45100.0
2007-12-03 15:20:00,32.37,32.49,32.34,32.49,45800.0,19.2622,19.3336,19.2444,19.3336,45800.0
2007-12-03 15:25:00,32.49,32.52,32.45,32.51,47400.0,19.3336,19.3515,19.3098,19.3455,47400.0
2007-12-03 15:30:00,32.5,32.51,32.47,32.48,27800.0,19.3396,19.3455,19.3217,19.3277,27800.0
2007-12-03 15:35:00,32.49,32.5,32.36,32.38,62600.0,19.3336,19.3396,19.2563,19.2682,62600.0
2007-12-03 15:40:00,32.38,32.39,32.35,32.36,30300.0,19.2682,19.2741,19.2503,19.2563,30300.0
2007-12-03 15:45:00,32.37,32.37,32.29,32.3,44700.0,19.2622,19.2622,19.2146,19.2206,44700.0
2007-12-03 15:50:00,32.3,32.36,32.26,32.33,110600.0,19.2206,19.2563,19.1968,19.2384,110600.0
2007-12-03 15:55:00,32.33,32.36,32.3,32.34,105000.0,19.2384,19.2563,19.2206,19.2444,105000.0
2007-12-04 09:30:00,32.11,32.76,32.11,32.46,91100.0,19.1075,19.4943,19.1075,19.3158,91100.0
2007-12-04 09:35:00,32.45,32.45,32.37,32.39,33600.0,19.3098,19.3098,19.2622,19.2741,33600.0
2007-12-04 09:40:00,32.39,32.4,32.28,32.29,30600.0,19.2741,19.2801,19.2087,19.2146,30600.0
2007-12-04 09:45:00,32.27,32.29,32.09,32.09,73900.0,19.2027,19.2146,19.0956,19.0956,73900.0
2007-12-04 09:50:00,32.09,32.18,32.08,32.14,39000.0,19.0956,19.1492,19.0897,19.1254,39000.0
2007-12-04 09:55:00,32.15,32.26,32.14,32.25,28200.0,19.1313,19.1968,19.1254,19.1908,28200.0
2007-12-04 10:00:00,32.25,32.36,32.21,32.34,35000.0,19.1908,19.2563,19.167,19.2444,35000.0
2007-12-04 10:05:00,32.35,32.36,32.32,32.33,34100.0,19.2503,19.2563,19.2325,19.2384,34100.0
2007-12-04 10:10:00,32.34,32.34,32.29,32.33,48600.0,19.2444,19.2444,19.2146,19.2384,48600.0
2007-12-04 10:15:00,32.33,32.34,32.32,32.32,24300.0,19.2384,19.2444,19.2325,19.2325,24300.0
2007-12-04 10:20:00,32.33,32.33,32.31,32.31,23400.0,19.2384,19.2384,19.2265,19.2265,23400.0
2007-12-04 10:25:00,32.31,32.37,32.31,32.34,40200.0,19.2265,19.2622,19.2265,19.2444,40200.0
2007-12-04 10:30:00,32.34,32.38,32.34,32.36,29600.0,19.2444,19.2682,19.2444,19.2563,29600.0
2007-12-04 10:35:00,32.36,32.39,32.35,32.35,15800.0,19.2563,19.2741,19.2503,19.2503,15800.0
2007-12-04 10:40:00,32.35,32.38,32.32,32.38,52500.0,19.2503,19.2682,19.2325,19.2682,52500.0
2007-12-04 10:45:00,32.38,32.4,32.37,32.37,32200.0,19.2682,19.2801,19.2622,19.2622,32200.0
2007-12-04 10:50:00,32.37,32.4,32.37,32.39,26000.0,19.2622,19.2801,19.2622,19.2741,26000.0
2007-12-04 10:55:00,32.39,32.45,32.39,32.45,27600.0,19.2741,19.3098,19.2741,19.3098,27600.0
2007-12-04 11:00:00,32.44,32.45,32.41,32.42,27100.0,19.3039,19.3098,19.286,19.292,27100.0
2007-12-04 11:05:00,32.43,32.46,32.42,32.46,22700.0,19.2979,19.3158,19.292,19.3158,22700.0
2007-12-04 11:10:00,32.46,32.51,32.45,32.51,53400.0,19.3158,19.3455,19.3098,19.3455,53400.0
2007-12-04 11:15:00,32.5,32.5,32.47,32.47,37000.0,19.3396,19.3396,19.3217,19.3217,37000.0
2007-12-04 11:20:00,32.47,32.48,32.43,32.43,22700.0,19.3217,19.3277,19.2979,19.2979,22700.0
2007-12-04 11:25:00,32.43,32.44,32.37,32.37,31500.0,19.2979,19.3039,19.2622,19.2622,31500.0
2007-12-04 11:30:00,32.37,32.41,32.37,32.39,59800.0,19.2622,19.286,19.2622,19.2741,59800.0
2007-12-04 11:35:00,32.4,32.42,32.39,32.42,23900.0,19.2801,19.292,19.2741,19.292,23900.0
2007-12-04 11:40:00,32.42,32.42,32.39,32.39,28200.0,19.292,19.292,19.2741,19.2741,28200.0
2007-12-04 11:45:00,32.4,32.42,32.39,32.41,25600.0,19.2801,19.292,19.2741,19.286,25600.0
2007-12-04 11:50:00,32.39,32.45,32.39,32.45,19500.0,19.2741,19.3098,19.2741,19.3098,19500.0
2007-12-04 11:55:00,32.44,32.47,32.43,32.47,35600.0,19.3039,19.3217,19.2979,19.3217,35600.0
2007-12-04 12:00:00,32.47,32.51,32.46,32.49,25500.0,19.3217,19.3455,19.3158,19.3336,25500.0
2007-12-04 12:05:00,32.49,32.53,32.49,32.52,11700.0,19.3336,19.3574,19.3336,19.3515,11700.0
2007-12-04 12:10:00,32.52,32.54,32.48,32.48,19200.0,19.3515,19.3634,19.3277,19.3277,19200.0
2007-12-04 12:15:00,32.48,32.51,32.47,32.5,10700.0,19.3277,19.3455,19.3217,19.3396,10700.0
2007-12-04 12:20:00,32.49,32.52,32.49,32.51,6400.0,19.3336,19.3515,19.3336,19.3455,6400.0
2007-12-04 12:25:00,32.52,32.55,32.51,32.54,14500.0,19.3515,19.3693,19.3455,19.3634,14500.0
2007-12-04 12:30:00,32.55,32.59,32.54,32.59,9800.0,19.3693,19.3931,19.3634,19.3931,9800.0
2007-12-04 12:35:00,32.59,32.59,32.57,32.58,10000.0,19.3931,19.3931,19.3812,19.3872,10000.0
2007-12-04 12:40:00,32.58,32.61,32.57,32.61,14800.0,19.3872,19.405,19.3812,19.405,14800.0
2007-12-04 12:45:00,32.61,32.66,32.6,32.65,29600.0,19.405,19.4348,19.3991,19.4288,29600.0
2007-12-04 12:50:00,32.65,32.65,32.63,32.65,14300.0,19.4288,19.4288,19.4169,19.4288,14300.0
2007-12-04 12:55:00,32.65,32.67,32.64,32.66,20200.0,19.4288,19.4407,19.4229,19.4348,20200.0
2007-12-04 13:00:00,32.66,32.71,32.65,32.68,35800.0,19.4348,19.4645,19.4288,19.4467,35800.0
2007-12-04 13:05:00,32.68,32.7,32.66,32.66,36200.0,19.4467,19.4586,19.4348,19.4348,36200.0
2007-12-04 13:10:00,32.66,32.67,32.64,32.65,17400.0,19.4348,19.4407,19.4229,19.4288,17400.0
2007-12-04 13:15:00,32.64,32.68,32.64,32.66,16100.0,19.4229,19.4467,19.4229,19.4348,16100.0
2007-12-04 13:20:00,32.66,32.7,32.65,32.7,29400.0,19.4348,19.4586,19.4288,19.4586,29400.0
2007-12-04 13:25:00,32.69,32.73,32.67,32.72,54900.0,19.4526,19.4764,19.4407,19.4705,54900.0
2007-12-04 13:30:00,32.72,32.72,32.68,32.7,37100.0,19.4705,19.4705,19.4467,19.4586,37100.0
2007-12-04 13:35:00,32.7,32.74,32.69,32.73,28900.0,19.4586,19.4824,19.4526,19.4764,28900.0
2007-12-04 13:40:00,32.72,32.74,32.71,32.73,52400.0,19.4705,19.4824,19.4645,19.4764,52400.0
2007-12-04 13:45:00,32.74,32.75,32.73,32.75,53100.0,19.4824,19.4883,19.4764,19.4883,53100.0
2007-12-04 13:50:00,32.75,32.75,32.73,32.73,28600.0,19.4883,19.4883,19.4764,19.4764,28600.0
2007-12-04 13:55:00,32.73,32.75,32.72,32.73,63600.0,19.4764,19.4883,19.4705,19.4764,63600.0
2007-12-04 14:00:00,32.72,32.75,32.72,32.74,49100.0,19.4705,19.4883,19.4705,19.4824,49100.0
2007-12-04 14:05:00,32.73,32.74,32.71,32.74,30800.0,19.4764,19.4824,19.4645,19.4824,30800.0
2007-12-04 14:10:00,32.74,32.78,32.73,32.77,34400.0,19.4824,19.5062,19.4764,19.5003,34400.0
2007-12-04 14:15:00,32.77,32.77,32.74,32.74,30400.0,19.5003,19.5003,19.4824,19.4824,30400.0
2007-12-04 14:20:00,32.74,32.82,32.74,32.79,58000.0,19.4824,19.53,19.4824,19.5122,58000.0
2007-12-04 14:25:00,32.8,32.81,32.77,32.79,37600.0,19.5181,19.5241,19.5003,19.5122,37600.0
2007-12-04 14:30:00,32.8,32.83,32.8,32.83,24000.0,19.5181,19.536,19.5181,19.536,24000.0
2007-12-04 14:35:00,32.83,32.84,32.82,32.84,24200.0,19.536,19.5419,19.53,19.5419,24200.0
2007-12-04 14:40:00,32.83,32.86,32.83,32.84,24100.0,19.536,19.5538,19.536,19.5419,24100.0
2007-12-04 14:45:00,32.84,32.91,32.84,32.9,107600.0,19.5419,19.5836,19.5419,19.5776,107600.0
2007-12-04 14:50:00,32.89,32.9,32.88,32.9,62600.0,19.5717,19.5776,19.5657,19.5776,62600.0
2007-12-04 14:55:00,32.9,32.93,32.87,32.92,63700.0,19.5776,19.5955,19.5598,19.5895,63700.0
2007-12-04 15:00:00,32.91,32.91,32.88,32.89,40900.0,19.5836,19.5836,19.5657,19.5717,40900.0
2007-12-04 15:05:00,32.89,32.93,32.88,32.93,50000.0,19.5717,19.5955,19.5657,19.5955,50000.0
2007-12-04 15:10:00,32.93,33.04,32.92,33.04,128800.0,19.5955,19.6609,19.5895,19.6609,128800.0
2007-12-04 15:15:00,33.04,33.08,33.02,33.02,118400.0,19.6609,19.6847,19.649,19.649,118400.0
2007-12-04 15:20:00,33.03,33.07,33.0,33.06,92000.0,19.655,19.6788,19.6371,19.6728,92000.0
2007-12-04 15:25:00,33.06,33.08,33.0,33.02,119300.0,19.6728,19.6847,19.6371,19.649,119300.0
2007-12-04 15:30:00,33.01,33.02,32.97,33.01,92700.0,19.6431,19.649,19.6193,19.6431,92700.0
2007-12-04 15:35:00,33.0,33.04,32.99,33.01,108800.0,19.6371,19.6609,19.6312,19.6431,108800.0
2007-12-04 15:40:00,33.0,33.02,32.97,33.0,183000.0,19.6371,19.649,19.6193,19.6371,183000.0
2007-12-04 15:45:00,32.99,33.0,32.95,33.0,159600.0,19.6312,19.6371,19.6074,19.6371,159600.0
2007-12-04 15:50:00,33.0,33.0,32.93,32.97,107200.0,19.6371,19.6371,19.5955,19.6193,107200.0
2007-12-04 15:55:00,32.97,32.98,32.93,32.93,229800.0,19.6193,19.6252,19.5955,19.5955,229800.0
2007-12-05 09:30:00,33.17,33.17,32.93,32.97,44100.0,19.7383,19.7383,19.5955,19.6193,44100.0
2007-12-05 09:35:00,32.97,32.97,32.85,32.93,18400.0,19.6193,19.6193,19.5479,19.5955,18400.0
2007-12-05 09:40:00,32.92,32.93,32.79,32.82,24000.0,19.5895,19.5955,19.5122,19.53,24000.0
2007-12-05 09:45:00,32.82,32.94,32.81,32.81,36600.0,19.53,19.6014,19.5241,19.5241,36600.0
2007-12-05 09:50:00,32.81,32.84,32.74,32.81,49500.0,19.5241,19.5419,19.4824,19.5241,49500.0
2007-12-05 09:55:00,32.81,32.82,32.69,32.71,72000.0,19.5241,19.53,19.4526,19.4645,72000.0
2007-12-05 10:00:00,32.71,32.83,32.68,32.82,67800.0,19.4645,19.536,19.4467,19.53,67800.0
2007-12-05 10:05:00,32.83,32.85,32.83,32.83,55500.0,19.536,19.5479,19.536,19.536,55500.0
2007-12-05 10:10:00,32.84,32.86,32.75,32.75,40600.0,19.5419,19.5538,19.4883,19.4883,40600.0
2007-12-05 10:15:00,32.75,32.78,32.69,32.73,80200.0,19.4883,19.5062,19.4526,19.4764,80200.0
2007-12-05 10:20:00,32.74,32.83,32.74,32.81,54700.0,19.4824,19.536,19.4824,19.5241,54700.0
2007-12-05 10:25:00,32.81,32.91,32.81,32.9,44100.0,19.5241,19.5836,19.5241,19.5776,44100.0
2007-12-05 10:30:00,32.9,32.91,32.79,32.79,29500.0,19.5776,19.5836,19.5122,19.5122,29500.0
2007-12-05 10:35:00,32.8,32.8,32.76,32.76,14400.0,19.5181,19.5181,19.4943,19.4943,14400.0
2007-12-05 10:40:00,32.76,32.77,32.74,32.74,24600.0,19.4943,19.5003,19.4824,19.4824,24600.0
2007-12-05 10:45:00,32.74,32.74,32.69,32.69,32000.0,19.4824,19.4824,19.4526,19.4526,32000.0
2007-12-05 10:50:00,32.68,32.69,32.62,32.62,36500.0,19.4467,19.4526,19.411,19.411,36500.0
2007-12-05 10:55:00,32.63,32.63,32.57,32.57,36200.0,19.4169,19.4169,19.3812,19.3812,36200.0
2007-12-05 11:00:00,32.58,32.6,32.57,32.59,51300.0,19.3872,19.3991,19.3812,19.3931,51300.0
2007-12-05 11:05:00,32.59,32.59,32.58,32.59,28200.0,19.3931,19.3931,19.3872,19.3931,28200.0
2007-12-05 11:10:00,32.59,32.59,32.58,32.58,18300.0,19.3931,19.3931,19.3872,19.3872,18300.0
2007-12-05 11:15:00,32.58,32.59,32.56,32.57,28500.0,19.3872,19.3931,19.3753,19.3812,28500.0
2007-12-05 11:20:00,32.57,32.57,32.55,32.56,20400.0,19.3812,19.3812,19.3693,19.3753,20400.0
2007-12-05 11:25:00,32.55,32.56,32.55,32.56,26200.0,19.3693,19.3753,19.3693,19.3753,26200.0
2007-12-05 11:30:00,32.56,32.56,32.54,32.54,32500.0,19.3753,19.3753,19.3634,19.3634,32500.0
2007-12-05 11:35:00,32.54,32.55,32.54,32.54,15000.0,19.3634,19.3693,19.3634,19.3634,15000.0
2007-12-05 11:40:00,32.55,32.55,32.54,32.54,20000.0,19.3693,19.3693,19.3634,19.3634,20000.0
2007-12-05 11:45:00,32.54,32.55,32.54,32.55,8700.0,19.3634,19.3693,19.3634,19.3693,8700.0
2007-12-05 11:50:00,32.54,32.55,32.52,32.53,36300.0,19.3634,19.3693,19.3515,19.3574,36300.0
2007-12-05 11:55:00,32.52,32.53,32.52,32.53,11000.0,19.3515,19.3574,19.3515,19.3574,11000.0
2007-12-05 12:00:00,32.52,32.54,32.52,32.52,55600.0,19.3515,19.3634,19.3515,19.3515,55600.0
2007-12-05 12:05:00,32.52,32.53,32.51,32.52,28000.0,19.3515,19.3574,19.3455,19.3515,28000.0
2007-12-05 12:10:00,32.52,32.53,32.52,32.52,10800.0,19.3515,19.3574,19.3515,19.3515,10800.0
2007-12-05 12:15:00,32.52,32.53,32.52,32.52,3300.0,19.3515,19.3574,19.3515,19.3515,3300.0
2007-12-05 12:20:00,32.52,32.53,32.52,32.52,15300.0,19.3515,19.3574,19.3515,19.3515,15300.0
2007-12-05 12:25:00,32.52,32.53,32.52,32.52,8500.0,19.3515,19.3574,19.3515,19.3515,8500.0
2007-12-05 12:30:00,32.53,32.53,32.52,32.52,10600.0,19.3574,19.3574,19.3515,19.3515,10600.0
2007-12-05 12:35:00,32.52,32.53,32.52,32.52,19800.0,19.3515,19.3574,19.3515,19.3515,19800.0
2007-12-05 12:40:00,32.52,32.53,32.5,32.5,22800.0,19.3515,19.3574,19.3396,19.3396,22800.0
2007-12-05 12:45:00,32.49,32.5,32.47,32.47,18800.0,19.3336,19.3396,19.3217,19.3217,18800.0
2007-12-05 12:50:00,32.46,32.46,32.43,32.44,29800.0,19.3158,19.3158,19.2979,19.3039,29800.0
2007-12-05 12:55:00,32.43,32.44,32.37,32.42,47800.0,19.2979,19.3039,19.2622,19.292,47800.0
2007-12-05 13:00:00,32.41,32.41,32.37,32.39,29100.0,19.286,19.286,19.2622,19.2741,29100.0
2007-12-05 13:05:00,32.39,32.39,32.35,32.35,32400.0,19.2741,19.2741,19.2503,19.2503,32400.0
2007-12-05 13:10:00,32.35,32.36,32.32,32.35,34400.0,19.2503,19.2563,19.2325,19.2503,34400.0
2007-12-05 13:15:00,32.36,32.36,32.31,32.31,17600.0,19.2563,19.2563,19.2265,19.2265,17600.0
2007-12-05 13:20:00,32.3,32.31,32.27,32.28,31600.0,19.2206,19.2265,19.2027,19.2087,31600.0
2007-12-05 13:25:00,32.29,32.35,32.27,32.35,30900.0,19.2146,19.2503,19.2027,19.2503,30900.0
2007-12-05 13:30:00,32.35,32.39,32.34,32.39,12500.0,19.2503,19.2741,19.2444,19.2741,12500.0
2007-12-05 13:35:00,32.4,32.5,32.4,32.43,65100.0,19.2801,19.3396,19.2801,19.2979,65100.0
2007-12-05 13:40:00,32.43,32.45,32.38,32.39,75300.0,19.2979,19.3098,19.2682,19.2741,75300.0
2007-12-05 13:45:00,32.38,32.42,32.38,32.39,45100.0,19.2682,19.292,19.2682,19.2741,45100.0
2007-12-05 13:50:00,32.38,32.39,32.37,32.37,15900.0,19.2682,19.2741,19.2622,19.2622,15900.0
2007-12-05 13:55:00,32.38,32.39,32.35,32.36,18100.0,19.2682,19.2741,19.2503,19.2563,18100.0
2007-12-05 14:00:00,32.35,32.35,32.29,32.31,16800.0,19.2503,19.2503,19.2146,19.2265,16800.0
2007-12-05 14:05:00,32.31,32.31,32.3,32.31,15600.0,19.2265,19.2265,19.2206,19.2265,15600.0
2007-12-05 14:10:00,32.31,32.34,32.28,32.28,68200.0,19.2265,19.2444,19.2087,19.2087,68200.0
2007-12-05 14:15:00,32.27,32.38,32.27,32.38,30600.0,19.2027,19.2682,19.2027,19.2682,30600.0
2007-12-05 14:20:00,32.38,32.38,32.27,32.27,33100.0,19.2682,19.2682,19.2027,19.2027,33100.0
2007-12-05 14:25:00,32.27,32.3,32.26,32.3,58900.0,19.2027,19.2206,19.1968,19.2206,58900.0
2007-12-05 14:30:00,32.3,32.3,32.28,32.28,10500.0,19.2206,19.2206,19.2087,19.2087,10500.0
2007-12-05 14:35:00,32.28,32.29,32.27,32.27,22200.0,19.2087,19.2146,19.2027,19.2027,22200.0
2007-12-05 14:40:00,32.27,32.28,32.26,32.26,34600.0,19.2027,19.2087,19.1968,19.1968,34600.0
2007-12-05 14:45:00,32.27,32.27,32.25,32.25,33800.0,19.2027,19.2027,19.1908,19.1908,33800.0
2007-12-05 14:50:00,32.26,32.26,32.23,32.25,73400.0,19.1968,19.1968,19.1789,19.1908,73400.0
2007-12-05 14:55:00,32.26,32.26,32.25,32.25,19300.0,19.1968,19.1968,19.1908,19.1908,19300.0
2007-12-05 15:00:00,32.25,32.26,32.25,32.26,11900.0,19.1908,19.1968,19.1908,19.1968,11900.0
2007-12-05 15:05:00,32.26,32.26,32.24,32.25,51200.0,19.1968,19.1968,19.1849,19.1908,51200.0
2007-12-05 15:10:00,32.26,32.31,32.25,32.31,78900.0,19.1968,19.2265,19.1908,19.2265,78900.0
2007-12-05 15:15:00,32.31,32.31,32.25,32.28,34100.0,19.2265,19.2265,19.1908,19.2087,34100.0
2007-12-05 15:20:00,32.27,32.3,32.27,32.28,56000.0,19.2027,19.2206,19.2027,19.2087,56000.0
2007-12-05 15:25:00,32.28,32.29,32.25,32.26,22200.0,19.2087,19.2146,19.1908,19.1968,22200.0
2007-12-05 15:30:00,32.26,32.31,32.23,32.31,80800.0,19.1968,19.2265,19.1789,19.2265,80800.0
2007-12-05 15:35:00,32.3,32.37,32.3,32.36,78400.0,19.2206,19.2622,19.2206,19.2563,78400.0
2007-12-05 15:40:00,32.35,32.48,32.35,32.48,144300.0,19.2503,19.3277,19.2503,19.3277,144300.0
2007-12-05 15:45:00,32.47,32.48,32.41,32.43,67900.0,19.3217,19.3277,19.286,19.2979,67900.0
2007-12-05 15:50:00,32.43,32.46,32.42,32.45,70800.0,19.2979,19.3158,19.292,19.3098,70800.0
2007-12-05 15:55:00,32.45,32.48,32.43,32.45,136200.0,19.3098,19.3277,19.2979,19.3098,136200.0
2007-12-06 09:30:00,32.46,32.48,32.37,32.47,27800.0,19.3158,19.3277,19.2622,19.3217,27800.0
2007-12-06 09:35:00,32.47,32.49,32.46,32.47,9900.0,19.3217,19.3336,19.3158,19.3217,9900.0
2007-12-06 09:40:00,32.47,32.48,32.42,32.42,14200.0,19.3217,19.3277,19.292,19.292,14200.0
2007-12-06 09:45:00,32.41,32.55,32.41,32.51,34000.0,19.286,19.3693,19.286,19.3455,34000.0
2007-12-06 09:50:00,32.5,32.66,32.49,32.66,75400.0,19.3396,19.4348,19.3336,19.4348,75400.0
2007-12-06 09:55:00,32.65,32.65,32.62,32.64,17200.0,19.4288,19.4288,19.411,19.4229,17200.0
2007-12-06 10:00:00,32.64,32.67,32.63,32.65,18100.0,19.4229,19.4407,19.4169,19.4288,18100.0
2007-12-06 10:05:00,32.66,32.67,32.57,32.62,33900.0,19.4348,19.4407,19.3812,19.411,33900.0
2007-12-06 10:10:00,32.63,32.66,32.54,32.56,22200.0,19.4169,19.4348,19.3634,19.3753,22200.0
2007-12-06 10:15:00,32.54,32.56,32.5,32.5,6700.0,19.3634,19.3753,19.3396,19.3396,6700.0
2007-12-06 10:20:00,32.51,32.54,32.49,32.49,19400.0,19.3455,19.3634,19.3336,19.3336,19400.0
2007-12-06 10:25:00,32.48,32.51,32.46,32.48,6200.0,19.3277,19.3455,19.3158,19.3277,6200.0
2007-12-06 10:30:00,32.47,32.47,32.4,32.43,13300.0,19.3217,19.3217,19.2801,19.2979,13300.0
2007-12-06 10:35:00,32.43,32.45,32.41,32.45,8300.0,19.2979,19.3098,19.286,19.3098,8300.0
2007-12-06 10:40:00,32.44,32.45,32.38,32.4,11000.0,19.3039,19.3098,19.2682,19.2801,11000.0
2007-12-06 10:45:00,32.39,32.46,32.38,32.46,13400.0,19.2741,19.3158,19.2682,19.3158,13400.0
2007-12-06 10:50:00,32.44,32.48,32.43,32.48,10900.0,19.3039,19.3277,19.2979,19.3277,10900.0
2007-12-06 10:55:00,32.47,32.48,32.43,32.47,8000.0,19.3217,19.3277,19.2979,19.3217,8000.0
2007-12-06 11:00:00,32.47,32.47,32.4,32.4,15800.0,19.3217,19.3217,19.2801,19.2801,15800.0
2007-12-06 11:05:00,32.4,32.44,32.4,32.43,8900.0,19.2801,19.3039,19.2801,19.2979,8900.0
2007-12-06 11:10:00,32.43,32.46,32.42,32.44,12700.0,19.2979,19.3158,19.292,19.3039,12700.0
2007-12-06 11:15:00,32.45,32.49,32.45,32.49,10500.0,19.3098,19.3336,19.3098,19.3336,10500.0
2007-12-06 11:20:00,32.49,32.5,32.47,32.49,12400.0,19.3336,19.3396,19.3217,19.3336,12400.0
2007-12-06 11:25:00,32.49,32.53,32.49,32.52,10600.0,19.3336,19.3574,19.3336,19.3515,10600.0
2007-12-06 11:30:00,32.53,32.55,32.52,32.54,11400.0,19.3574,19.3693,19.3515,19.3634,11400.0
2007-12-06 11:35:00,32.54,32.57,32.52,32.55,25400.0,19.3634,19.3812,19.3515,19.3693,25400.0
2007-12-06 11:40:00,32.55,32.59,32.55,32.57,9300.0,19.3693,19.3931,19.3693,19.3812,9300.0
2007-12-06 11:45:00,32.57,32.59,32.55,32.56,10000.0,19.3812,19.3931,19.3693,19.3753,10000.0
2007-12-06 11:50:00,32.55,32.57,32.52,32.53,23300.0,19.3693,19.3812,19.3515,19.3574,23300.0
2007-12-06 11:55:00,32.53,32.56,32.53,32.54,11000.0,19.3574,19.3753,19.3574,19.3634,11000.0
2007-12-06 12:00:00,32.55,32.56,32.52,32.55,26700.0,19.3693,19.3753,19.3515,19.3693,26700.0
2007-12-06 12:05:00,32.56,32.57,32.53,32.53,7500.0,19.3753,19.3812,19.3574,19.3574,7500.0
2007-12-06 12:10:00,32.53,32.55,32.5,32.5,16000.0,19.3574,19.3693,19.3396,19.3396,16000.0
2007-12-06 12:15:00,32.49,32.51,32.49,32.51,2600.0,19.3336,19.3455,19.3336,19.3455,2600.0
2007-12-06 12:20:00,32.51,32.52,32.49,32.5,8000.0,19.3455,19.3515,19.3336,19.3396,8000.0
2007-12-06 12:25:00,32.49,32.49,32.47,32.49,14500.0,19.3336,19.3336,19.3217,19.3336,14500.0
2007-12-06 12:30:00,32.48,32.51,32.47,32.5,6300.0,19.3277,19.3455,19.3217,19.3396,6300.0
2007-12-06 12:35:00,32.51,32.54,32.5,32.51,21000.0,19.3455,19.3634,19.3396,19.3455,21000.0
2007-12-06 12:40:00,32.51,32.53,32.5,32.52,9000.0,19.3455,19.3574,19.3396,19.3515,9000.0
2007-12-06 12:45:00,32.52,32.53,32.5,32.5,14600.0,19.3515,19.3574,19.3396,19.3396,14600.0
2007-12-06 12:50:00,32.5,32.51,32.48,32.5,11500.0,19.3396,19.3455,19.3277,19.3396,11500.0
2007-12-06 12:55:00,32.49,32.5,32.48,32.5,9100.0,19.3336,19.3396,19.3277,19.3396,9100.0
2007-12-06 13:00:00,32.5,32.5,32.49,32.5,7000.0,19.3396,19.3396,19.3336,19.3396,7000.0
2007-12-06 13:05:00,32.5,32.5,32.49,32.49,12300.0,19.3396,19.3396,19.3336,19.3336,12300.0
2007-12-06 13:10:00,32.49,32.49,32.47,32.48,11700.0,19.3336,19.3336,19.3217,19.3277,11700.0
2007-12-06 13:15:00,32.48,32.48,32.47,32.47,17500.0,19.3277,19.3277,19.3217,19.3217,17500.0
2007-12-06 13:20:00,32.47,32.53,32.47,32.5,27900.0,19.3217,19.3574,19.3217,19.3396,27900.0
2007-12-06 13:25:00,32.5,32.53,32.5,32.52,9100.0,19.3396,19.3574,19.3396,19.3515,9100.0
2007-12-06 13:30:00,32.51,32.52,32.51,32.52,7200.0,19.3455,19.3515,19.3455,19.3515,7200.0
2007-12-06 13:35:00,32.51,32.52,32.49,32.49,11100.0,19.3455,19.3515,19.3336,19.3336,11100.0
2007-12-06 13:40:00,32.49,32.52,32.49,32.52,10200.0,19.3336,19.3515,19.3336,19.3515,10200.0
2007-12-06 13:45:00,32.51,32.51,32.5,32.51,19000.0,19.3455,19.3455,19.3396,19.3455,19000.0
2007-12-06 13:50:00,32.51,32.52,32.5,32.5,7900.0,19.3455,19.3515,19.3396,19.3396,7900.0
2007-12-06 13:55:00,32.5,32.51,32.49,32.49,13200.0,19.3396,19.3455,19.3336,19.3336,13200.0
2007-12-06 14:00:00,32.49,32.5,32.49,32.49,18900.0,19.3336,19.3396,19.3336,19.3336,18900.0
2007-12-06 14:05:00,32.49,32.54,32.49,32.54,13800.0,19.3336,19.3634,19.3336,19.3634,13800.0
2007-12-06 14:10:00,32.54,32.54,32.5,32.52,21200.0,19.3634,19.3634,19.3396,19.3515,21200.0
2007-12-06 14:15:00,32.52,32.55,32.51,32.55,12900.0,19.3515,19.3693,19.3455,19.3693,12900.0
2007-12-06 14:20:00,32.54,32.57,32.53,32.54,12000.0,19.3634,19.3812,19.3574,19.3634,12000.0
2007-12-06 14:25:00,32.54,32.55,32.52,32.54,20200.0,19.3634,19.3693,19.3515,19.3634,20200.0
2007-12-06 14:30:00,32.55,32.6,32.54,32.58,26600.0,19.3693,19.3991,19.3634,19.3872,26600.0
2007-12-06 14:35:00,32.58,32.59,32.53,32.57,18600.0,19.3872,19.3931,19.3574,19.3812,18600.0
2007-12-06 14:40:00,32.57,32.6,32.56,32.6,21900.0,19.3812,19.3991,19.3753,19.3991,21900.0
2007-12-06 14:45:00,32.6,32.62,32.59,32.6,9800.0,19.3991,19.411,19.3931,19.3991,9800.0
2007-12-06 14:50:00,32.6,32.62,32.59,32.6,18800.0,19.3991,19.411,19.3931,19.3991,18800.0
2007-12-06 14:55:00,32.61,32.62,32.59,32.62,60800.0,19.405,19.411,19.3931,19.411,60800.0
2007-12-06 15:00:00,32.62,32.69,32.61,32.69,27100.0,19.411,19.4526,19.405,19.4526,27100.0
2007-12-06 15:05:00,32.69,32.7,32.67,32.67,34700.0,19.4526,19.4586,19.4407,19.4407,34700.0
2007-12-06 15:10:00,32.68,32.72,32.66,32.72,27800.0,19.4467,19.4705,19.4348,19.4705,27800.0
2007-12-06 15:15:00,32.72,32.73,32.7,32.72,29400.0,19.4705,19.4764,19.4586,19.4705,29400.0
2007-12-06 15:20:00,32.73,32.77,32.72,32.77,37100.0,19.4764,19.5003,19.4705,19.5003,37100.0
2007-12-06 15:25:00,32.77,32.78,32.76,32.76,38700.0,19.5003,19.5062,19.4943,19.4943,38700.0
2007-12-06 15:30:00,32.76,32.77,32.74,32.77,26600.0,19.4943,19.5003,19.4824,19.5003,26600.0
2007-12-06 15:35:00,32.77,32.84,32.77,32.83,41000.0,19.5003,19.5419,19.5003,19.536,41000.0
2007-12-06 15:40:00,32.83,32.89,32.83,32.85,62700.0,19.536,19.5717,19.536,19.5479,62700.0
2007-12-06 15:45:00,32.85,32.91,32.46,32.9,54100.0,19.5479,19.5836,19.3158,19.5776,54100.0
2007-12-06 15:50:00,32.9,32.94,32.87,32.91,85900.0,19.5776,19.6014,19.5598,19.5836,85900.0
2007-12-06 15:55:00,32.92,32.93,32.87,32.9,94900.0,19.5895,19.5955,19.5598,19.5776,94900.0
2007-12-07 09:30:00,32.89,32.89,32.71,32.72,84000.0,19.5717,19.5717,19.4645,19.4705,84000.0
2007-12-07 09:35:00,32.74,32.8,32.62,32.66,38500.0,19.4824,19.5181,19.411,19.4348,38500.0
2007-12-07 09:40:00,32.65,32.74,32.65,32.73,22900.0,19.4288,19.4824,19.4288,19.4764,22900.0
2007-12-07 09:45:00,32.74,32.8,32.72,32.74,18600.0,19.4824,19.5181,19.4705,19.4824,18600.0
2007-12-07 09:50:00,32.75,32.76,32.73,32.75,20400.0,19.4883,19.4943,19.4764,19.4883,20400.0
2007-12-07 09:55:00,32.75,32.82,32.75,32.81,23900.0,19.4883,19.53,19.4883,19.5241,23900.0
2007-12-07 10:00:00,32.8,32.82,32.77,32.77,19800.0,19.5181,19.53,19.5003,19.5003,19800.0
2007-12-07 10:05:00,32.76,32.77,32.68,32.7,39500.0,19.4943,19.5003,19.4467,19.4586,39500.0
2007-12-07 10:10:00,32.71,32.73,32.69,32.72,19700.0,19.4645,19.4764,19.4526,19.4705,19700.0
2007-12-07 10:15:00,32.72,32.73,32.71,32.72,9900.0,19.4705,19.4764,19.4645,19.4705,9900.0
2007-12-07 10:20:00,32.72,32.73,32.7,32.7,16100.0,19.4705,19.4764,19.4586,19.4586,16100.0
2007-12-07 10:25:00,32.7,32.72,32.68,32.69,32900.0,19.4586,19.4705,19.4467,19.4526,32900.0
2007-12-07 10:30:00,32.69,32.71,32.68,32.71,27000.0,19.4526,19.4645,19.4467,19.4645,27000.0
2007-12-07 10:35:00,32.71,32.71,32.69,32.71,21800.0,19.4645,19.4645,19.4526,19.4645,21800.0
2007-12-07 10:40:00,32.7,32.72,32.67,32.67,22500.0,19.4586,19.4705,19.4407,19.4407,22500.0
2007-12-07 10:45:00,32.67,32.67,32.63,32.65,18600.0,19.4407,19.4407,19.4169,19.4288,18600.0
2007-12-07 10:50:00,32.64,32.66,32.61,32.65,18600.0,19.4229,19.4348,19.405,19.4288,18600.0
2007-12-07 10:55:00,32.66,32.71,32.66,32.71,26600.0,19.4348,19.4645,19.4348,19.4645,26600.0
2007-12-07 11:00:00,32.7,32.72,32.67,32.7,30400.0,19.4586,19.4705,19.4407,19.4586,30400.0
2007-12-07 11:05:00,32.7,32.75,32.7,32.72,54400.0,19.4586,19.4883,19.4586,19.4705,54400.0
2007-12-07 11:10:00,32.71,32.73,32.7,32.71,25300.0,19.4645,19.4764,19.4586,19.4645,25300.0
2007-12-07 11:15:00,32.71,32.73,32.69,32.71,10500.0,19.4645,19.4764,19.4526,19.4645,10500.0
2007-12-07 11:20:00,32.72,32.72,32.69,32.71,12800.0,19.4705,19.4705,19.4526,19.4645,12800.0
2007-12-07 11:25:00,32.7,32.72,32.7,32.72,24500.0,19.4586,19.4705,19.4586,19.4705,24500.0
2007-12-07 11:30:00,32.72,32.73,32.71,32.72,16400.0,19.4705,19.4764,19.4645,19.4705,16400.0
2007-12-07 11:35:00,32.72,32.73,32.71,32.72,16500.0,19.4705,19.4764,19.4645,19.4705,16500.0
2007-12-07 11:40:00,32.72,32.73,32.71,32.71,25800.0,19.4705,19.4764,19.4645,19.4645,25800.0
2007-12-07 11:45:00,32.71,32.73,32.69,32.73,28500.0,19.4645,19.4764,19.4526,19.4764,28500.0
2007-12-07 11:50:00,32.73,32.75,32.71,32.71,20300.0,19.4764,19.4883,19.4645,19.4645,20300.0
2007-12-07 11:55:00,32.71,32.72,32.68,32.69,17700.0,19.4645,19.4705,19.4467,19.4526,17700.0
2007-12-07 12:00:00,32.69,32.71,32.68,32.7,19400.0,19.4526,19.4645,19.4467,19.4586,19400.0
2007-12-07 12:05:00,32.71,32.71,32.69,32.71,10300.0,19.4645,19.4645,19.4526,19.4645,10300.0
2007-12-07 12:10:00,32.71,32.72,32.68,32.72,14100.0,19.4645,19.4705,19.4467,19.4705,14100.0
2007-12-07 12:15:00,32.72,32.72,32.68,32.68,18100.0,19.4705,19.4705,19.4467,19.4467,18100.0
2007-12-07 12:20:00,32.69,32.69,32.65,32.66,15500.0,19.4526,19.4526,19.4288,19.4348,15500.0
2007-12-07 12:25:00,32.66,32.66,32.63,32.65,15600.0,19.4348,19.4348,19.4169,19.4288,15600.0
2007-12-07 12:30:00,32.66,32.66,32.65,32.65,17400.0,19.4348,19.4348,19.4288,19.4288,17400.0
2007-12-07 12:35:00,32.66,32.66,32.65,32.65,10100.0,19.4348,19.4348,19.4288,19.4288,10100.0
2007-12-07 12:40:00,32.66,32.66,32.63,32.64,16300.0,19.4348,19.4348,19.4169,19.4229,16300.0
2007-12-07 12:45:00,32.64,32.65,32.63,32.64,10600.0,19.4229,19.4288,19.4169,19.4229,10600.0
2007-12-07 12:50:00,32.64,32.65,32.63,32.63,13700.0,19.4229,19.4288,19.4169,19.4169,13700.0
2007-12-07 12:55:00,32.63,32.64,32.58,32.58,12900.0,19.4169,19.4229,19.3872,19.3872,12900.0
2007-12-07 13:00:00,32.59,32.59,32.55,32.55,16500.0,19.3931,19.3931,19.3693,19.3693,16500.0
2007-12-07 13:05:00,32.55,32.56,32.53,32.55,22200.0,19.3693,19.3753,19.3574,19.3693,22200.0
2007-12-07 13:10:00,32.55,32.62,32.55,32.62,33900.0,19.3693,19.411,19.3693,19.411,33900.0
2007-12-07 13:15:00,32.63,32.65,32.56,32.59,62200.0,19.4169,19.4288,19.3753,19.3931,62200.0
2007-12-07 13:20:00,32.59,32.61,32.56,32.56,18900.0,19.3931,19.405,19.3753,19.3753,18900.0
2007-12-07 13:25:00,32.55,32.56,32.48,32.5,22600.0,19.3693,19.3753,19.3277,19.3396,22600.0
2007-12-07 13:30:00,32.51,32.51,32.48,32.49,16500.0,19.3455,19.3455,19.3277,19.3336,16500.0
2007-12-07 13:35:00,32.5,32.5,32.46,32.46,15300.0,19.3396,19.3396,19.3158,19.3158,15300.0
2007-12-07 13:40:00,32.46,32.47,32.43,32.45,25200.0,19.3158,19.3217,19.2979,19.3098,25200.0
2007-12-07 13:45:00,32.46,32.49,32.44,32.48,20000.0,19.3158,19.3336,19.3039,19.3277,20000.0
2007-12-07 13:50:00,32.48,32.48,32.43,32.43,15000.0,19.3277,19.3277,19.2979,19.2979,15000.0
2007-12-07 13:55:00,32.44,32.45,32.43,32.43,20300.0,19.3039,19.3098,19.2979,19.2979,20300.0
2007-12-07 14:00:00,32.43,32.45,32.43,32.45,26800.0,19.2979,19.3098,19.2979,19.3098,26800.0
2007-12-07 14:05:00,32.45,32.48,32.44,32.47,20600.0,19.3098,19.3277,19.3039,19.3217,20600.0
2007-12-07 14:10:00,32.48,32.48,32.47,32.47,12700.0,19.3277,19.3277,19.3217,19.3217,12700.0
2007-12-07 14:15:00,32.48,32.48,32.42,32.42,33900.0,19.3277,19.3277,19.292,19.292,33900.0
2007-12-07 14:20:00,32.42,32.43,32.4,32.42,21200.0,19.292,19.2979,19.2801,19.292,21200.0
2007-12-07 14:25:00,32.42,32.42,32.37,32.37,23500.0,19.292,19.292,19.2622,19.2622,23500.0
2007-12-07 14:30:00,32.37,32.38,32.36,32.37,25500.0,19.2622,19.2682,19.2563,19.2622,25500.0
2007-12-07 14:35:00,32.36,32.4,32.36,32.39,18300.0,19.2563,19.2801,19.2563,19.2741,18300.0
2007-12-07 14:40:00,32.39,32.4,32.38,32.39,14800.0,19.2741,19.2801,19.2682,19.2741,14800.0
2007-12-07 14:45:00,32.4,32.4,32.34,32.34,20300.0,19.2801,19.2801,19.2444,19.2444,20300.0
2007-12-07 14:50:00,32.34,32.35,32.33,32.34,25500.0,19.2444,19.2503,19.2384,19.2444,25500.0
2007-12-07 14:55:00,32.34,32.37,32.34,32.37,20300.0,19.2444,19.2622,19.2444,19.2622,20300.0
2007-12-07 15:00:00,32.37,32.4,32.37,32.39,20600.0,19.2622,19.2801,19.2622,19.2741,20600.0
2007-12-07 15:05:00,32.4,32.47,32.4,32.43,50000.0,19.2801,19.3217,19.2801,19.2979,50000.0
2007-12-07 15:10:00,32.42,32.5,32.4,32.5,31900.0,19.292,19.3396,19.2801,19.3396,31900.0
2007-12-07 15:15:00,32.49,32.5,32.44,32.44,30500.0,19.3336,19.3396,19.3039,19.3039,30500.0
2007-12-07 15:20:00,32.43,32.46,32.43,32.44,25500.0,19.2979,19.3158,19.2979,19.3039,25500.0
2007-12-07 15:25:00,32.45,32.46,32.38,32.39,23300.0,19.3098,19.3158,19.2682,19.2741,23300.0
2007-12-07 15:30:00,32.39,32.43,32.37,32.43,41200.0,19.2741,19.2979,19.2622,19.2979,41200.0
2007-12-07 15:35:00,32.42,32.43,32.36,32.4,34300.0,19.292,19.2979,19.2563,19.2801,34300.0
2007-12-07 15:40:00,32.4,32.43,32.39,32.43,61200.0,19.2801,19.2979,19.2741,19.2979,61200.0
2007-12-07 15:45:00,32.42,32.47,32.42,32.44,49700.0,19.292,19.3217,19.292,19.3039,49700.0
2007-12-07 15:50:00,32.44,32.44,32.34,32.35,53500.0,19.3039,19.3039,19.2444,19.2503,53500.0
2007-12-07 15:55:00,32.36,32.45,32.35,32.41,102500.0,19.2563,19.3098,19.2503,19.286,102500.0
2007-12-10 09:30:00,32.46,32.54,32.4,32.49,44300.0,19.3158,19.3634,19.2801,19.3336,44300.0
2007-12-10 09:35:00,32.49,32.52,32.45,32.45,11600.0,19.3336,19.3515,19.3098,19.3098,11600.0
2007-12-10 09:40:00,32.46,32.48,32.45,32.45,6000.0,19.3158,19.3277,19.3098,19.3098,6000.0
2007-12-10 09:45:00,32.46,32.46,32.35,32.36,10800.0,19.3158,19.3158,19.2503,19.2563,10800.0
2007-12-10 09:50:00,32.37,32.47,32.36,32.44,31200.0,19.2622,19.3217,19.2563,19.3039,31200.0
2007-12-10 09:55:00,32.44,32.5,32.42,32.48,19400.0,19.3039,19.3396,19.292,19.3277,19400.0
2007-12-10 10:00:00,32.5,32.65,32.5,32.64,27100.0,19.3396,19.4288,19.3396,19.4229,27100.0
2007-12-10 10:05:00,32.64,32.68,32.58,32.67,27000.0,19.4229,19.4467,19.3872,19.4407,27000.0
2007-12-10 10:10:00,32.67,32.71,32.64,32.69,16600.0,19.4407,19.4645,19.4229,19.4526,16600.0
2007-12-10 10:15:00,32.68,32.72,32.68,32.7,15200.0,19.4467,19.4705,19.4467,19.4586,15200.0
2007-12-10 10:20:00,32.69,32.77,32.67,32.76,32700.0,19.4526,19.5003,19.4407,19.4943,32700.0
2007-12-10 10:25:00,32.77,32.81,32.74,32.81,27700.0,19.5003,19.5241,19.4824,19.5241,27700.0
2007-12-10 10:30:00,32.81,32.88,32.8,32.87,21900.0,19.5241,19.5657,19.5181,19.5598,21900.0
2007-12-10 10:35:00,32.86,32.87,32.8,32.81,31100.0,19.5538,19.5598,19.5181,19.5241,31100.0
2007-12-10 10:40:00,32.82,32.84,32.8,32.84,25400.0,19.53,19.5419,19.5181,19.5419,25400.0
2007-12-10 10:45:00,32.83,32.85,32.82,32.83,20700.0,19.536,19.5479,19.53,19.536,20700.0
2007-12-10 10:50:00,32.83,32.87,32.82,32.85,21800.0,19.536,19.5598,19.53,19.5479,21800.0
2007-12-10 10:55:00,32.85,32.86,32.78,32.8,21500.0,19.5479,19.5538,19.5062,19.5181,21500.0
2007-12-10 11:00:00,32.81,32.85,32.8,32.84,21200.0,19.5241,19.5479,19.5181,19.5419,21200.0
2007-12-10 11:05:00,32.84,32.85,32.78,32.78,13800.0,19.5419,19.5479,19.5062,19.5062,13800.0
2007-12-10 11:10:00,32.79,32.85,32.79,32.82,25600.0,19.5122,19.5479,19.5122,19.53,25600.0
2007-12-10 11:15:00,32.82,32.84,32.79,32.79,9000.0,19.53,19.5419,19.5122,19.5122,9000.0
2007-12-10 11:20:00,32.78,32.8,32.78,32.8,11100.0,19.5062,19.5181,19.5062,19.5181,11100.0
2007-12-10 11:25:00,32.8,32.8,32.76,32.77,21100.0,19.5181,19.5181,19.4943,19.5003,21100.0
2007-12-10 11:30:00,32.76,32.77,32.74,32.76,19000.0,19.4943,19.5003,19.4824,19.4943,19000.0
2007-12-10 11:35:00,32.75,32.78,32.75,32.77,6100.0,19.4883,19.5062,19.4883,19.5003,6100.0
2007-12-10 11:40:00,32.78,32.79,32.77,32.77,29100.0,19.5062,19.5122,19.5003,19.5003,29100.0
2007-12-10 11:45:00,32.77,32.77,32.75,32.75,24400.0,19.5003,19.5003,19.4883,19.4883,24400.0
2007-12-10 11:50:00,32.75,32.76,32.75,32.76,5400.0,19.4883,19.4943,19.4883,19.4943,5400.0
2007-12-10 11:55:00,32.76,32.78,32.75,32.78,13300.0,19.4943,19.5062,19.4883,19.5062,13300.0
2007-12-10 12:00:00,32.78,32.78,32.74,32.74,39800.0,19.5062,19.5062,19.4824,19.4824,39800.0
2007-12-10 12:05:00,32.74,32.8,32.73,32.79,17800.0,19.4824,19.5181,19.4764,19.5122,17800.0
2007-12-10 12:10:00,32.8,32.82,32.77,32.82,27300.0,19.5181,19.53,19.5003,19.53,27300.0
2007-12-10 12:15:00,32.82,32.82,32.79,32.8,12300.0,19.53,19.53,19.5122,19.5181,12300.0
2007-12-10 12:20:00,32.8,32.84,32.78,32.84,20500.0,19.5181,19.5419,19.5062,19.5419,20500.0
2007-12-10 12:25:00,32.83,32.84,32.81,32.81,15200.0,19.536,19.5419,19.5241,19.5241,15200.0
2007-12-10 12:30:00,32.81,32.83,32.79,32.8,29000.0,19.5241,19.536,19.5122,19.5181,29000.0
2007-12-10 12:35:00,32.79,32.79,32.76,32.76,12700.0,19.5122,19.5122,19.4943,19.4943,12700.0
2007-12-10 12:40:00,32.77,32.77,32.74,32.75,15400.0,19.5003,19.5003,19.4824,19.4883,15400.0
2007-12-10 12:45:00,32.76,32.76,32.73,32.73,7600.0,19.4943,19.4943,19.4764,19.4764,7600.0
2007-12-10 12:50:00,32.74,32.74,32.73,32.73,6300.0,19.4824,19.4824,19.4764,19.4764,6300.0
2007-12-10 12:55:00,32.73,32.76,32.73,32.73,11700.0,19.4764,19.4943,19.4764,19.4764,11700.0
2007-12-10 13:00:00,32.73,32.75,32.73,32.75,6000.0,19.4764,19.4883,19.4764,19.4883,6000.0
2007-12-10 13:05:00,32.75,32.75,32.74,32.74,4800.0,19.4883,19.4883,19.4824,19.4824,4800.0
2007-12-10 13:10:00,32.75,32.75,32.73,32.74,14600.0,19.4883,19.4883,19.4764,19.4824,14600.0
2007-12-10 13:15:00,32.75,32.81,32.74,32.81,15800.0,19.4883,19.5241,19.4824,19.5241,15800.0
2007-12-10 13:20:00,32.8,32.81,32.8,32.8,7200.0,19.5181,19.5241,19.5181,19.5181,7200.0
2007-12-10 13:25:00,32.8,32.87,32.8,32.87,29000.0,19.5181,19.5598,19.5181,19.5598,29000.0
2007-12-10 13:30:00,32.87,32.87,32.85,32.85,19500.0,19.5598,19.5598,19.5479,19.5479,19500.0
2007-12-10 13:35:00,32.86,32.87,32.85,32.87,15700.0,19.5538,19.5598,19.5479,19.5598,15700.0
2007-12-10 13:40:00,32.86,32.88,32.83,32.84,25900.0,19.5538,19.5657,19.536,19.5419,25900.0
2007-12-10 13:45:00,32.83,32.83,32.81,32.81,6600.0,19.536,19.536,19.5241,19.5241,6600.0
2007-12-10 13:50:00,32.8,32.81,32.79,32.79,16700.0,19.5181,19.5241,19.5122,19.5122,16700.0
2007-12-10 13:55:00,32.79,32.8,32.74,32.74,7200.0,19.5122,19.5181,19.4824,19.4824,7200.0
2007-12-10 14:00:00,32.74,32.77,32.74,32.76,23100.0,19.4824,19.5003,19.4824,19.4943,23100.0
2007-12-10 14:05:00,32.77,32.79,32.76,32.79,41300.0,19.5003,19.5122,19.4943,19.5122,41300.0
2007-12-10 14:10:00,32.8,32.8,32.77,32.79,23800.0,19.5181,19.5181,19.5003,19.5122,23800.0
2007-12-10 14:15:00,32.79,32.79,32.76,32.78,21800.0,19.5122,19.5122,19.4943,19.5062,21800.0
2007-12-10 14:20:00,32.78,32.79,32.77,32.78,18300.0,19.5062,19.5122,19.5003,19.5062,18300.0
2007-12-10 14:25:00,32.78,32.79,32.76,32.78,16400.0,19.5062,19.5122,19.4943,19.5062,16400.0
2007-12-10 14:30:00,32.78,32.79,32.77,32.79,20300.0,19.5062,19.5122,19.5003,19.5122,20300.0
2007-12-10 14:35:00,32.78,32.79,32.78,32.78,13000.0,19.5062,19.5122,19.5062,19.5062,13000.0
2007-12-10 14:40:00,32.79,32.81,32.78,32.81,18800.0,19.5122,19.5241,19.5062,19.5241,18800.0
2007-12-10 14:45:00,32.81,32.86,32.77,32.86,44300.0,19.5241,19.5538,19.5003,19.5538,44300.0
2007-12-10 14:50:00,32.85,32.86,32.82,32.83,23500.0,19.5479,19.5538,19.53,19.536,23500.0
2007-12-10 14:55:00,32.83,32.83,32.74,32.77,25700.0,19.536,19.536,19.4824,19.5003,25700.0
2007-12-10 15:00:00,32.76,32.77,32.74,32.76,21200.0,19.4943,19.5003,19.4824,19.4943,21200.0
2007-12-10 15:05:00,32.76,32.84,32.75,32.83,20300.0,19.4943,19.5419,19.4883,19.536,20300.0
2007-12-10 15:10:00,32.82,32.83,32.8,32.8,18900.0,19.53,19.536,19.5181,19.5181,18900.0
2007-12-10 15:15:00,32.8,32.81,32.79,32.79,9400.0,19.5181,19.5241,19.5122,19.5122,9400.0
2007-12-10 15:20:00,32.79,32.86,32.79,32.85,26700.0,19.5122,19.5538,19.5122,19.5479,26700.0
2007-12-10 15:25:00,32.85,32.85,32.81,32.81,14900.0,19.5479,19.5479,19.5241,19.5241,14900.0
2007-12-10 15:30:00,32.8,32.82,32.76,32.77,35200.0,19.5181,19.53,19.4943,19.5003,35200.0
2007-12-10 15:35:00,32.76,32.79,32.76,32.78,38200.0,19.4943,19.5122,19.4943,19.5062,38200.0
2007-12-10 15:40:00,32.78,32.8,32.76,32.79,34800.0,19.5062,19.5181,19.4943,19.5122,34800.0
2007-12-10 15:45:00,32.8,32.8,32.77,32.79,34900.0,19.5181,19.5181,19.5003,19.5122,34900.0
2007-12-10 15:50:00,32.78,32.84,32.78,32.81,41400.0,19.5062,19.5419,19.5062,19.5241,41400.0
2007-12-10 15:55:00,32.81,32.83,32.78,32.83,69400.0,19.5241,19.536,19.5062,19.536,69400.0
2007-12-11 09:30:00,32.77,32.78,32.69,32.73,52800.0,19.5003,19.5062,19.4526,19.4764,52800.0
2007-12-11 09:35:00,32.73,32.73,32.57,32.67,14200.0,19.4764,19.4764,19.3812,19.4407,14200.0
2007-12-11 09:40:00,32.67,32.77,32.66,32.77,16600.0,19.4407,19.5003,19.4348,19.5003,16600.0
2007-12-11 09:45:00,32.77,32.78,32.66,32.67,13600.0,19.5003,19.5062,19.4348,19.4407,13600.0
2007-12-11 09:50:00,32.67,32.72,32.62,32.72,42000.0,19.4407,19.4705,19.411,19.4705,42000.0
2007-12-11 09:55:00,32.72,32.72,32.69,32.69,11400.0,19.4705,19.4705,19.4526,19.4526,11400.0
2007-12-11 10:00:00,32.71,32.81,32.69,32.81,24500.0,19.4645,19.5241,19.4526,19.5241,24500.0
2007-12-11 10:05:00,32.81,32.89,32.81,32.89,19900.0,19.5241,19.5717,19.5241,19.5717,19900.0
2007-12-11 10:10:00,32.89,32.91,32.88,32.9,13800.0,19.5717,19.5836,19.5657,19.5776,13800.0
2007-12-11 10:15:00,32.91,32.91,32.87,32.88,19600.0,19.5836,19.5836,19.5598,19.5657,19600.0
2007-12-11 10:20:00,32.89,32.89,32.87,32.87,12100.0,19.5717,19.5717,19.5598,19.5598,12100.0
2007-12-11 10:25:00,32.87,32.88,32.85,32.88,14500.0,19.5598,19.5657,19.5479,19.5657,14500.0
2007-12-11 10:30:00,32.89,32.91,32.88,32.91,6700.0,19.5717,19.5836,19.5657,19.5836,6700.0
2007-12-11 10:35:00,32.9,32.91,32.89,32.9,11100.0,19.5776,19.5836,19.5717,19.5776,11100.0
2007-12-11 10:40:00,32.89,32.94,32.88,32.89,23600.0,19.5717,19.6014,19.5657,19.5717,23600.0
2007-12-11 10:45:00,32.9,32.91,32.88,32.9,22800.0,19.5776,19.5836,19.5657,19.5776,22800.0
2007-12-11 10:50:00,32.9,32.92,32.89,32.91,10700.0,19.5776,19.5895,19.5717,19.5836,10700.0
2007-12-11 10:55:00,32.92,32.92,32.88,32.88,18900.0,19.5895,19.5895,19.5657,19.5657,18900.0
2007-12-11 11:00:00,32.88,32.88,32.86,32.86,6100.0,19.5657,19.5657,19.5538,19.5538,6100.0
2007-12-11 11:05:00,32.86,32.88,32.86,32.86,12400.0,19.5538,19.5657,19.5538,19.5538,12400.0
2007-12-11 11:10:00,32.87,32.9,32.86,32.88,9500.0,19.5598,19.5776,19.5538,19.5657,9500.0
2007-12-11 11:15:00,32.88,32.94,32.88,32.94,9400.0,19.5657,19.6014,19.5657,19.6014,9400.0
2007-12-11 11:20:00,32.94,32.95,32.89,32.95,24200.0,19.6014,19.6074,19.5717,19.6074,24200.0
2007-12-11 11:25:00,32.95,33.0,32.94,32.99,16500.0,19.6074,19.6371,19.6014,19.6312,16500.0
2007-12-11 11:30:00,32.99,33.0,32.97,32.97,15900.0,19.6312,19.6371,19.6193,19.6193,15900.0
2007-12-11 11:35:00,32.98,32.98,32.93,32.93,11000.0,19.6252,19.6252,19.5955,19.5955,11000.0
2007-12-11 11:40:00,32.94,32.96,32.93,32.94,11100.0,19.6014,19.6133,19.5955,19.6014,11100.0
2007-12-11 11:45:00,32.95,32.95,32.93,32.94,8500.0,19.6074,19.6074,19.5955,19.6014,8500.0
2007-12-11 11:50:00,32.94,32.95,32.93,32.93,12100.0,19.6014,19.6074,19.5955,19.5955,12100.0
2007-12-11 11:55:00,32.94,32.95,32.89,32.93,43600.0,19.6014,19.6074,19.5717,19.5955,43600.0
2007-12-11 12:00:00,32.92,32.95,32.91,32.94,12000.0,19.5895,19.6074,19.5836,19.6014,12000.0
2007-12-11 12:05:00,32.93,32.94,32.92,32.93,11000.0,19.5955,19.6014,19.5895,19.5955,11000.0
2007-12-11 12:10:00,32.93,32.93,32.91,32.92,6700.0,19.5955,19.5955,19.5836,19.5895,6700.0
2007-12-11 12:15:00,32.92,32.95,32.91,32.95,12500.0,19.5895,19.6074,19.5836,19.6074,12500.0
2007-12-11 12:20:00,32.95,32.99,32.94,32.98,13100.0,19.6074,19.6312,19.6014,19.6252,13100.0
2007-12-11 12:25:00,32.99,33.0,32.98,32.99,11500.0,19.6312,19.6371,19.6252,19.6312,11500.0
2007-12-11 12:30:00,33.0,33.0,32.98,32.99,14900.0,19.6371,19.6371,19.6252,19.6312,14900.0
2007-12-11 12:35:00,32.99,33.0,32.98,32.99,24200.0,19.6312,19.6371,19.6252,19.6312,24200.0
2007-12-11 12:40:00,32.99,33.03,32.99,33.0,30000.0,19.6312,19.655,19.6312,19.6371,30000.0
2007-12-11 12:45:00,33.01,33.01,33.0,33.0,6900.0,19.6431,19.6431,19.6371,19.6371,6900.0
2007-12-11 12:50:00,33.0,33.01,32.99,33.0,16000.0,19.6371,19.6431,19.6312,19.6371,16000.0
2007-12-11 12:55:00,32.99,33.0,32.97,32.99,6200.0,19.6312,19.6371,19.6193,19.6312,6200.0
2007-12-11 13:00:00,32.99,32.99,32.97,32.97,9600.0,19.6312,19.6312,19.6193,19.6193,9600.0
2007-12-11 13:05:00,32.98,32.98,32.95,32.97,9600.0,19.6252,19.6252,19.6074,19.6193,9600.0
2007-12-11 13:10:00,32.97,32.98,32.96,32.97,8800.0,19.6193,19.6252,19.6133,19.6193,8800.0
2007-12-11 13:15:00,32.97,32.97,32.95,32.96,8400.0,19.6193,19.6193,19.6074,19.6133,8400.0
2007-12-11 13:20:00,32.96,33.0,32.95,32.98,13000.0,19.6133,19.6371,19.6074,19.6252,13000.0
2007-12-11 13:25:00,32.99,32.99,32.97,32.98,8600.0,19.6312,19.6312,19.6193,19.6252,8600.0
2007-12-11 13:30:00,32.98,32.98,32.96,32.98,7200.0,19.6252,19.6252,19.6133,19.6252,7200.0
2007-12-11 13:35:00,32.97,32.98,32.94,32.95,12300.0,19.6193,19.6252,19.6014,19.6074,12300.0
2007-12-11 13:40:00,32.94,32.96,32.93,32.95,13300.0,19.6014,19.6133,19.5955,19.6074,13300.0
2007-12-11 13:45:00,32.95,32.97,32.95,32.95,12600.0,19.6074,19.6193,19.6074,19.6074,12600.0
2007-12-11 13:50:00,32.96,32.96,32.91,32.92,16400.0,19.6133,19.6133,19.5836,19.5895,16400.0
2007-12-11 13:55:00,32.92,33.08,32.92,33.07,60100.0,19.5895,19.6847,19.5895,19.6788,60100.0
2007-12-11 14:00:00,33.07,33.08,33.04,33.07,22100.0,19.6788,19.6847,19.6609,19.6788,22100.0
2007-12-11 14:05:00,33.07,33.07,32.99,33.0,19200.0,19.6788,19.6788,19.6312,19.6371,19200.0
2007-12-11 14:10:00,33.0,33.09,32.98,33.02,27600.0,19.6371,19.6907,19.6252,19.649,27600.0
2007-12-11 14:15:00,33.02,33.07,32.63,33.02,102700.0,19.649,19.6788,19.4169,19.649,102700.0
2007-12-11 14:20:00,33.01,33.02,32.76,32.82,97300.0,19.6431,19.649,19.4943,19.53,97300.0
2007-12-11 14:25:00,32.78,32.89,32.71,32.73,108400.0,19.5062,19.5717,19.4645,19.4764,108400.0
2007-12-11 14:30:00,32.74,32.8,32.66,32.67,79500.0,19.4824,19.5181,19.4348,19.4407,79500.0
2007-12-11 14:35:00,32.73,32.86,32.64,32.71,55700.0,19.4764,19.5538,19.4229,19.4645,55700.0
2007-12-11 14:40:00,32.7,32.7,32.6,32.66,42400.0,19.4586,19.4586,19.3991,19.4348,42400.0
2007-12-11 14:45:00,32.66,32.68,32.64,32.65,24200.0,19.4348,19.4467,19.4229,19.4288,24200.0
2007-12-11 14:50:00,32.65,32.75,32.64,32.75,30000.0,19.4288,19.4883,19.4229,19.4883,30000.0
2007-12-11 14:55:00,32.75,32.78,32.71,32.71,33300.0,19.4883,19.5062,19.4645,19.4645,33300.0
2007-12-11 15:00:00,32.71,32.71,32.63,32.68,54300.0,19.4645,19.4645,19.4169,19.4467,54300.0
2007-12-11 15:05:00,32.69,32.69,32.64,32.67,32300.0,19.4526,19.4526,19.4229,19.4407,32300.0
2007-12-11 15:10:00,32.67,32.68,32.64,32.67,42400.0,19.4407,19.4467,19.4229,19.4407,42400.0
2007-12-11 15:15:00,32.67,32.67,32.58,32.59,67700.0,19.4407,19.4407,19.3872,19.3931,67700.0
2007-12-11 15:20:00,32.59,32.63,32.58,32.62,50900.0,19.3931,19.4169,19.3872,19.411,50900.0
2007-12-11 15:25:00,32.62,32.64,32.62,32.63,28900.0,19.411,19.4229,19.411,19.4169,28900.0
2007-12-11 15:30:00,32.62,32.67,32.58,32.61,56100.0,19.411,19.4407,19.3872,19.405,56100.0
2007-12-11 15:35:00,32.6,32.63,32.52,32.54,57300.0,19.3991,19.4169,19.3515,19.3634,57300.0
2007-12-11 15:40:00,32.54,32.54,32.42,32.43,127300.0,19.3634,19.3634,19.292,19.2979,127300.0
2007-12-11 15:45:00,32.42,32.43,32.3,32.32,86800.0,19.292,19.2979,19.2206,19.2325,86800.0
2007-12-11 15:50:00,32.32,32.37,32.27,32.27,114400.0,19.2325,19.2622,19.2027,19.2027,114400.0
2007-12-11 15:55:00,32.27,32.32,32.26,32.29,129600.0,19.2027,19.2325,19.1968,19.2146,129600.0
2007-12-12 09:30:00,33.1,33.26,32.91,33.12,112400.0,19.6966,19.7918,19.5836,19.7085,112400.0
2007-12-12 09:35:00,33.11,33.12,32.93,32.97,32800.0,19.7026,19.7085,19.5955,19.6193,32800.0
2007-12-12 09:40:00,32.97,33.08,32.83,32.96,59300.0,19.6193,19.6847,19.536,19.6133,59300.0
2007-12-12 09:45:00,32.96,32.98,32.83,32.98,33200.0,19.6133,19.6252,19.536,19.6252,33200.0
2007-12-12 09:50:00,32.97,32.99,32.92,32.99,49900.0,19.6193,19.6312,19.5895,19.6312,49900.0
2007-12-12 09:55:00,32.98,32.99,32.93,32.93,25400.0,19.6252,19.6312,19.5955,19.5955,25400.0
2007-12-12 10:00:00,32.93,32.93,32.87,32.89,43300.0,19.5955,19.5955,19.5598,19.5717,43300.0
2007-12-12 10:05:00,32.87,32.87,32.8,32.81,29200.0,19.5598,19.5598,19.5181,19.5241,29200.0
2007-12-12 10:10:00,32.81,32.85,32.8,32.82,26000.0,19.5241,19.5479,19.5181,19.53,26000.0
2007-12-12 10:15:00,32.81,32.93,32.81,32.93,57900.0,19.5241,19.5955,19.5241,19.5955,57900.0
2007-12-12 10:20:00,32.93,32.93,32.86,32.86,25100.0,19.5955,19.5955,19.5538,19.5538,25100.0
2007-12-12 10:25:00,32.87,32.87,32.82,32.84,35400.0,19.5598,19.5598,19.53,19.5419,35400.0
2007-12-12 10:30:00,32.84,32.84,32.75,32.75,41700.0,19.5419,19.5419,19.4883,19.4883,41700.0
2007-12-12 10:35:00,32.77,32.77,32.68,32.69,23000.0,19.5003,19.5003,19.4467,19.4526,23000.0
2007-12-12 10:40:00,32.68,32.7,32.66,32.69,51100.0,19.4467,19.4586,19.4348,19.4526,51100.0
2007-12-12 10:45:00,32.69,32.7,32.54,32.54,40700.0,19.4526,19.4586,19.3634,19.3634,40700.0
2007-12-12 10:50:00,32.54,32.59,32.54,32.58,61600.0,19.3634,19.3931,19.3634,19.3872,61600.0
2007-12-12 10:55:00,32.59,32.62,32.57,32.61,54200.0,19.3931,19.411,19.3812,19.405,54200.0
2007-12-12 11:00:00,32.61,32.67,32.61,32.65,31700.0,19.405,19.4407,19.405,19.4288,31700.0
2007-12-12 11:05:00,32.65,32.71,32.64,32.71,20100.0,19.4288,19.4645,19.4229,19.4645,20100.0
2007-12-12 11:10:00,32.71,32.77,32.71,32.77,31100.0,19.4645,19.5003,19.4645,19.5003,31100.0
2007-12-12 11:15:00,32.76,32.8,32.76,32.79,36200.0,19.4943,19.5181,19.4943,19.5122,36200.0
2007-12-12 11:20:00,32.79,32.8,32.76,32.76,27500.0,19.5122,19.5181,19.4943,19.4943,27500.0
2007-12-12 11:25:00,32.76,32.81,32.76,32.79,42900.0,19.4943,19.5241,19.4943,19.5122,42900.0
2007-12-12 11:30:00,32.78,32.83,32.78,32.83,33800.0,19.5062,19.536,19.5062,19.536,33800.0
2007-12-12 11:35:00,32.82,32.86,32.82,32.83,37700.0,19.53,19.5538,19.53,19.536,37700.0
2007-12-12 11:40:00,32.83,32.83,32.8,32.81,32300.0,19.536,19.536,19.5181,19.5241,32300.0
2007-12-12 11:45:00,32.82,32.83,32.81,32.81,23300.0,19.53,19.536,19.5241,19.5241,23300.0
2007-12-12 11:50:00,32.81,32.82,32.76,32.77,39500.0,19.5241,19.53,19.4943,19.5003,39500.0
2007-12-12 11:55:00,32.77,32.78,32.75,32.77,18100.0,19.5003,19.5062,19.4883,19.5003,18100.0
2007-12-12 12:00:00,32.77,32.78,32.77,32.77,18400.0,19.5003,19.5062,19.5003,19.5003,18400.0
2007-12-12 12:05:00,32.77,32.78,32.77,32.77,26500.0,19.5003,19.5062,19.5003,19.5003,26500.0
2007-12-12 12:10:00,32.77,32.78,32.72,32.72,31400.0,19.5003,19.5062,19.4705,19.4705,31400.0
2007-12-12 12:15:00,32.72,32.74,32.72,32.72,28800.0,19.4705,19.4824,19.4705,19.4705,28800.0
2007-12-12 12:20:00,32.72,32.73,32.71,32.73,26500.0,19.4705,19.4764,19.4645,19.4764,26500.0
2007-12-12 12:25:00,32.73,32.73,32.68,32.69,27500.0,19.4764,19.4764,19.4467,19.4526,27500.0
2007-12-12 12:30:00,32.69,32.69,32.67,32.68,36000.0,19.4526,19.4526,19.4407,19.4467,36000.0
2007-12-12 12:35:00,32.68,32.68,32.64,32.65,31800.0,19.4467,19.4467,19.4229,19.4288,31800.0
2007-12-12 12:40:00,32.64,32.65,32.64,32.64,34800.0,19.4229,19.4288,19.4229,19.4229,34800.0
2007-12-12 12:45:00,32.65,32.65,32.58,32.6,57900.0,19.4288,19.4288,19.3872,19.3991,57900.0
2007-12-12 12:50:00,32.6,32.61,32.59,32.59,22400.0,19.3991,19.405,19.3931,19.3931,22400.0
2007-12-12 12:55:00,32.6,32.6,32.59,32.6,18100.0,19.3991,19.3991,19.3931,19.3991,18100.0
2007-12-12 13:00:00,32.6,32.62,32.59,32.61,19500.0,19.3991,19.411,19.3931,19.405,19500.0
2007-12-12 13:05:00,32.62,32.66,32.61,32.66,28800.0,19.411,19.4348,19.405,19.4348,28800.0
2007-12-12 13:10:00,32.65,32.67,32.63,32.65,34700.0,19.4288,19.4407,19.4169,19.4288,34700.0
2007-12-12 13:15:00,32.65,32.65,32.64,32.65,17200.0,19.4288,19.4288,19.4229,19.4288,17200.0
2007-12-12 13:20:00,32.64,32.67,32.64,32.66,37300.0,19.4229,19.4407,19.4229,19.4348,37300.0
2007-12-12 13:25:00,32.66,32.67,32.63,32.64,28200.0,19.4348,19.4407,19.4169,19.4229,28200.0
2007-12-12 13:30:00,32.64,32.66,32.64,32.66,28400.0,19.4229,19.4348,19.4229,19.4348,28400.0
2007-12-12 13:35:00,32.66,32.68,32.65,32.68,33400.0,19.4348,19.4467,19.4288,19.4467,33400.0
2007-12-12 13:40:00,32.67,32.69,32.67,32.68,35200.0,19.4407,19.4526,19.4407,19.4467,35200.0
2007-12-12 13:45:00,32.68,32.71,32.67,32.71,32600.0,19.4467,19.4645,19.4407,19.4645,32600.0
2007-12-12 13:50:00,32.71,32.71,32.7,32.7,23300.0,19.4645,19.4645,19.4586,19.4586,23300.0
2007-12-12 13:55:00,32.7,32.71,32.69,32.71,33500.0,19.4586,19.4645,19.4526,19.4645,33500.0
2007-12-12 14:00:00,32.7,32.71,32.63,32.65,51600.0,19.4586,19.4645,19.4169,19.4288,51600.0
2007-12-12 14:05:00,32.64,32.69,32.64,32.69,25900.0,19.4229,19.4526,19.4229,19.4526,25900.0
2007-12-12 14:10:00,32.69,32.69,32.65,32.68,56800.0,19.4526,19.4526,19.4288,19.4467,56800.0
2007-12-12 14:15:00,32.67,32.69,32.67,32.69,30100.0,19.4407,19.4526,19.4407,19.4526,30100.0
2007-12-12 14:20:00,32.68,32.68,32.58,32.6,77400.0,19.4467,19.4467,19.3872,19.3991,77400.0
2007-12-12 14:25:00,32.6,32.61,32.55,32.55,42700.0,19.3991,19.405,19.3693,19.3693,42700.0
2007-12-12 14:30:00,32.55,32.56,32.54,32.56,30900.0,19.3693,19.3753,19.3634,19.3753,30900.0
2007-12-12 14:35:00,32.56,32.59,32.54,32.58,30800.0,19.3753,19.3931,19.3634,19.3872,30800.0
2007-12-12 14:40:00,32.58,32.61,32.55,32.57,52900.0,19.3872,19.405,19.3693,19.3812,52900.0
2007-12-12 14:45:00,32.57,32.62,32.56,32.61,36600.0,19.3812,19.411,19.3753,19.405,36600.0
2007-12-12 14:50:00,32.62,32.63,32.57,32.57,31300.0,19.411,19.4169,19.3812,19.3812,31300.0
2007-12-12 14:55:00,32.58,32.65,32.54,32.55,39300.0,19.3872,19.4288,19.3634,19.3693,39300.0
2007-12-12 15:00:00,32.55,32.57,32.41,32.43,68300.0,19.3693,19.3812,19.286,19.2979,68300.0
2007-12-12 15:05:00,32.43,32.46,32.41,32.43,40600.0,19.2979,19.3158,19.286,19.2979,40600.0
2007-12-12 15:10:00,32.44,32.45,32.32,32.32,57800.0,19.3039,19.3098,19.2325,19.2325,57800.0
2007-12-12 15:15:00,32.32,32.33,32.25,32.32,53500.0,19.2325,19.2384,19.1908,19.2325,53500.0
2007-12-12 15:20:00,32.31,32.33,32.22,32.22,42100.0,19.2265,19.2384,19.173,19.173,42100.0
2007-12-12 15:25:00,32.23,32.3,32.23,32.26,77000.0,19.1789,19.2206,19.1789,19.1968,77000.0
2007-12-12 15:30:00,32.26,32.3,32.24,32.26,61700.0,19.1968,19.2206,19.1849,19.1968,61700.0
2007-12-12 15:35:00,32.26,32.27,32.18,32.24,61700.0,19.1968,19.2027,19.1492,19.1849,61700.0
2007-12-12 15:40:00,32.23,32.31,32.21,32.28,59700.0,19.1789,19.2265,19.167,19.2087,59700.0
2007-12-12 15:45:00,32.29,32.48,32.28,32.47,71400.0,19.2146,19.3277,19.2087,19.3217,71400.0
2007-12-12 15:50:00,32.47,32.56,32.46,32.56,97100.0,19.3217,19.3753,19.3158,19.3753,97100.0
2007-12-12 15:55:00,32.56,32.59,32.53,32.55,116300.0,19.3753,19.3931,19.3574,19.3693,116300.0
2007-12-13 09:30:00,32.37,32.37,32.21,32.32,65500.0,19.2622,19.2622,19.167,19.2325,65500.0
2007-12-13 09:35:00,32.3,32.48,32.3,32.34,18700.0,19.2206,19.3277,19.2206,19.2444,18700.0
2007-12-13 09:40:00,32.35,32.44,32.34,32.41,21300.0,19.2503,19.3039,19.2444,19.286,21300.0
2007-12-13 09:45:00,32.4,32.49,32.39,32.43,29200.0,19.2801,19.3336,19.2741,19.2979,29200.0
2007-12-13 09:50:00,32.43,32.45,32.27,32.28,32700.0,19.2979,19.3098,19.2027,19.2087,32700.0
2007-12-13 09:55:00,32.27,32.32,32.15,32.18,47200.0,19.2027,19.2325,19.1313,19.1492,47200.0
2007-12-13 10:00:00,32.17,32.22,32.11,32.2,24300.0,19.1432,19.173,19.1075,19.1611,24300.0
2007-12-13 10:05:00,32.21,32.23,32.17,32.2,11800.0,19.167,19.1789,19.1432,19.1611,11800.0
2007-12-13 10:10:00,32.2,32.26,32.17,32.18,36500.0,19.1611,19.1968,19.1432,19.1492,36500.0
2007-12-13 10:15:00,32.18,32.26,32.15,32.19,38200.0,19.1492,19.1968,19.1313,19.1551,38200.0
2007-12-13 10:20:00,32.2,32.26,32.13,32.13,17800.0,19.1611,19.1968,19.1194,19.1194,17800.0
2007-12-13 10:25:00,32.14,32.15,32.12,32.14,11400.0,19.1254,19.1313,19.1135,19.1254,11400.0
2007-12-13 10:30:00,32.13,32.18,32.11,32.12,19100.0,19.1194,19.1492,19.1075,19.1135,19100.0
2007-12-13 10:35:00,32.12,32.12,32.05,32.07,36600.0,19.1135,19.1135,19.0718,19.0837,36600.0
2007-12-13 10:40:00,32.06,32.16,32.04,32.15,27800.0,19.0778,19.1373,19.0659,19.1313,27800.0
2007-12-13 10:45:00,32.15,32.17,32.12,32.17,11400.0,19.1313,19.1432,19.1135,19.1432,11400.0
2007-12-13 10:50:00,32.17,32.18,32.1,32.11,18500.0,19.1432,19.1492,19.1016,19.1075,18500.0
2007-12-13 10:55:00,32.12,32.13,32.03,32.07,28000.0,19.1135,19.1194,19.0599,19.0837,28000.0
2007-12-13 11:00:00,32.07,32.12,32.07,32.12,11500.0,19.0837,19.1135,19.0837,19.1135,11500.0
2007-12-13 11:05:00,32.11,32.17,32.02,32.15,41900.0,19.1075,19.1432,19.054,19.1313,41900.0
2007-12-13 11:10:00,32.15,32.19,32.13,32.17,15700.0,19.1313,19.1551,19.1194,19.1432,15700.0
2007-12-13 11:15:00,32.17,32.19,32.16,32.17,16900.0,19.1432,19.1551,19.1373,19.1432,16900.0
2007-12-13 11:20:00,32.18,32.19,32.13,32.17,13700.0,19.1492,19.1551,19.1194,19.1432,13700.0
2007-12-13 11:25:00,32.16,32.23,32.15,32.22,31300.0,19.1373,19.1789,19.1313,19.173,31300.0
2007-12-13 11:30:00,32.21,32.24,32.18,32.18,25100.0,19.167,19.1849,19.1492,19.1492,25100.0
2007-12-13 11:35:00,32.18,32.22,32.18,32.2,14800.0,19.1492,19.173,19.1492,19.1611,14800.0
2007-12-13 11:40:00,32.21,32.26,32.2,32.24,23800.0,19.167,19.1968,19.1611,19.1849,23800.0
2007-12-13 11:45:00,32.24,32.31,32.24,32.28,22200.0,19.1849,19.2265,19.1849,19.2087,22200.0
2007-12-13 11:50:00,32.27,32.33,32.23,32.3,15700.0,19.2027,19.2384,19.1789,19.2206,15700.0
2007-12-13 11:55:00,32.31,32.33,32.28,32.29,11600.0,19.2265,19.2384,19.2087,19.2146,11600.0
2007-12-13 12:00:00,32.3,32.3,32.22,32.29,26600.0,19.2206,19.2206,19.173,19.2146,26600.0
2007-12-13 12:05:00,32.29,32.36,32.28,32.35,15400.0,19.2146,19.2563,19.2087,19.2503,15400.0
2007-12-13 12:10:00,32.35,32.4,32.35,32.38,12200.0,19.2503,19.2801,19.2503,19.2682,12200.0
2007-12-13 12:15:00,32.39,32.39,32.36,32.37,25700.0,19.2741,19.2741,19.2563,19.2622,25700.0
2007-12-13 12:20:00,32.37,32.38,32.34,32.37,22900.0,19.2622,19.2682,19.2444,19.2622,22900.0
2007-12-13 12:25:00,32.37,32.39,32.37,32.38,20400.0,19.2622,19.2741,19.2622,19.2682,20400.0
2007-12-13 12:30:00,32.38,32.39,32.36,32.38,15300.0,19.2682,19.2741,19.2563,19.2682,15300.0
2007-12-13 12:35:00,32.37,32.37,32.35,32.35,12200.0,19.2622,19.2622,19.2503,19.2503,12200.0
2007-12-13 12:40:00,32.35,32.36,32.33,32.33,27400.0,19.2503,19.2563,19.2384,19.2384,27400.0
2007-12-13 12:45:00,32.33,32.36,32.33,32.36,27100.0,19.2384,19.2563,19.2384,19.2563,27100.0
2007-12-13 12:50:00,32.35,32.4,32.35,32.38,24100.0,19.2503,19.2801,19.2503,19.2682,24100.0
2007-12-13 12:55:00,32.37,32.39,32.35,32.36,22700.0,19.2622,19.2741,19.2503,19.2563,22700.0
2007-12-13 13:00:00,32.36,32.38,32.36,32.37,9200.0,19.2563,19.2682,19.2563,19.2622,9200.0
2007-12-13 13:05:00,32.37,32.4,32.37,32.4,20000.0,19.2622,19.2801,19.2622,19.2801,20000.0
2007-12-13 13:10:00,32.39,32.4,32.38,32.38,28000.0,19.2741,19.2801,19.2682,19.2682,28000.0
2007-12-13 13:15:00,32.38,32.38,32.36,32.37,35300.0,19.2682,19.2682,19.2563,19.2622,35300.0
2007-12-13 13:20:00,32.37,32.37,32.35,32.36,35500.0,19.2622,19.2622,19.2503,19.2563,35500.0
2007-12-13 13:25:00,32.36,32.43,32.36,32.43,17300.0,19.2563,19.2979,19.2563,19.2979,17300.0
2007-12-13 13:30:00,32.43,32.43,32.42,32.42,19300.0,19.2979,19.2979,19.292,19.292,19300.0
2007-12-13 13:35:00,32.42,32.44,32.41,32.41,26600.0,19.292,19.3039,19.286,19.286,26600.0
2007-12-13 13:40:00,32.41,32.41,32.38,32.39,17200.0,19.286,19.286,19.2682,19.2741,17200.0
2007-12-13 13:45:00,32.39,32.42,32.39,32.41,15800.0,19.2741,19.292,19.2741,19.286,15800.0
2007-12-13 13:50:00,32.42,32.49,32.41,32.49,18100.0,19.292,19.3336,19.286,19.3336,18100.0
2007-12-13 13:55:00,32.48,32.5,32.48,32.5,27800.0,19.3277,19.3396,19.3277,19.3396,27800.0
2007-12-13 14:00:00,32.49,32.55,32.47,32.54,40200.0,19.3336,19.3693,19.3217,19.3634,40200.0
2007-12-13 14:05:00,32.55,32.55,32.51,32.54,32300.0,19.3693,19.3693,19.3455,19.3634,32300.0
2007-12-13 14:10:00,32.54,32.58,32.54,32.57,82400.0,19.3634,19.3872,19.3634,19.3812,82400.0
2007-12-13 14:15:00,32.57,32.63,32.57,32.61,35600.0,19.3812,19.4169,19.3812,19.405,35600.0
2007-12-13 14:20:00,32.62,32.7,32.62,32.69,43600.0,19.411,19.4586,19.411,19.4526,43600.0
2007-12-13 14:25:00,32.69,32.69,32.56,32.56,26300.0,19.4526,19.4526,19.3753,19.3753,26300.0
2007-12-13 14:30:00,32.55,32.55,32.49,32.51,32500.0,19.3693,19.3693,19.3336,19.3455,32500.0
2007-12-13 14:35:00,32.51,32.53,32.49,32.53,26500.0,19.3455,19.3574,19.3336,19.3574,26500.0
2007-12-13 14:40:00,32.52,32.53,32.5,32.51,17000.0,19.3515,19.3574,19.3396,19.3455,17000.0
2007-12-13 14:45:00,32.51,32.52,32.48,32.5,37800.0,19.3455,19.3515,19.3277,19.3396,37800.0
2007-12-13 14:50:00,32.5,32.56,32.49,32.52,61500.0,19.3396,19.3753,19.3336,19.3515,61500.0
2007-12-13 14:55:00,32.53,32.53,32.46,32.48,44300.0,19.3574,19.3574,19.3158,19.3277,44300.0
2007-12-13 15:00:00,32.49,32.56,32.47,32.56,25600.0,19.3336,19.3753,19.3217,19.3753,25600.0
2007-12-13 15:05:00,32.56,32.56,32.48,32.49,41500.0,19.3753,19.3753,19.3277,19.3336,41500.0
2007-12-13 15:10:00,32.5,32.5,32.48,32.48,33900.0,19.3396,19.3396,19.3277,19.3277,33900.0
2007-12-13 15:15:00,32.48,32.53,32.45,32.53,63000.0,19.3277,19.3574,19.3098,19.3574,63000.0
2007-12-13 15:20:00,32.53,32.54,32.45,32.46,33400.0,19.3574,19.3634,19.3098,19.3158,33400.0
2007-12-13 15:25:00,32.45,32.57,32.44,32.56,51100.0,19.3098,19.3812,19.3039,19.3753,51100.0
2007-12-13 15:30:00,32.55,32.58,32.52,32.58,67500.0,19.3693,19.3872,19.3515,19.3872,67500.0
2007-12-13 15:35:00,32.57,32.58,32.47,32.5,30900.0,19.3812,19.3872,19.3217,19.3396,30900.0
2007-12-13 15:40:00,32.49,32.54,32.47,32.53,40700.0,19.3336,19.3634,19.3217,19.3574,40700.0
2007-12-13 15:45:00,32.52,32.6,32.52,32.58,78700.0,19.3515,19.3991,19.3515,19.3872,78700.0
2007-12-13 15:50:00,32.57,32.62,32.54,32.58,59100.0,19.3812,19.411,19.3634,19.3872,59100.0
2007-12-13 15:55:00,32.59,32.66,32.58,32.65,96600.0,19.3931,19.4348,19.3872,19.4288,96600.0
2007-12-14 09:30:00,32.32,32.56,32.32,32.47,63500.0,19.2325,19.3753,19.2325,19.3217,63500.0
2007-12-14 09:35:00,32.47,32.51,32.42,32.51,19400.0,19.3217,19.3455,19.292,19.3455,19400.0
2007-12-14 09:40:00,32.51,32.51,32.41,32.44,32700.0,19.3455,19.3455,19.286,19.3039,32700.0
2007-12-14 09:45:00,32.44,32.48,32.42,32.42,59500.0,19.3039,19.3277,19.292,19.292,59500.0
2007-12-14 09:50:00,32.42,32.42,32.33,32.33,33900.0,19.292,19.292,19.2384,19.2384,33900.0
2007-12-14 09:55:00,32.33,32.35,32.27,32.28,45700.0,19.2384,19.2503,19.2027,19.2087,45700.0
2007-12-14 10:00:00,32.28,32.3,32.23,32.23,26400.0,19.2087,19.2206,19.1789,19.1789,26400.0
2007-12-14 10:05:00,32.22,32.26,32.22,32.26,35600.0,19.173,19.1968,19.173,19.1968,35600.0
2007-12-14 10:10:00,32.26,32.31,32.26,32.29,40500.0,19.1968,19.2265,19.1968,19.2146,40500.0
2007-12-14 10:15:00,32.29,32.29,32.21,32.21,27100.0,19.2146,19.2146,19.167,19.167,27100.0
2007-12-14 10:20:00,32.2,32.21,32.14,32.14,38300.0,19.1611,19.167,19.1254,19.1254,38300.0
2007-12-14 10:25:00,32.15,32.17,32.14,32.15,34400.0,19.1313,19.1432,19.1254,19.1313,34400.0
2007-12-14 10:30:00,32.15,32.15,32.04,32.05,35000.0,19.1313,19.1313,19.0659,19.0718,35000.0
2007-12-14 10:35:00,32.05,32.05,31.98,31.99,31600.0,19.0718,19.0718,19.0302,19.0361,31600.0
2007-12-14 10:40:00,31.99,32.07,31.98,32.07,54700.0,19.0361,19.0837,19.0302,19.0837,54700.0
2007-12-14 10:45:00,32.06,32.11,32.05,32.11,31800.0,19.0778,19.1075,19.0718,19.1075,31800.0
2007-12-14 10:50:00,32.11,32.12,32.11,32.11,22700.0,19.1075,19.1135,19.1075,19.1075,22700.0
2007-12-14 10:55:00,32.12,32.12,32.07,32.09,25600.0,19.1135,19.1135,19.0837,19.0956,25600.0
2007-12-14 11:00:00,32.1,32.11,32.03,32.03,20700.0,19.1016,19.1075,19.0599,19.0599,20700.0
2007-12-14 11:05:00,32.02,32.02,31.9,31.9,31500.0,19.054,19.054,18.9825,18.9825,31500.0
2007-12-14 11:10:00,31.91,32.03,31.91,32.03,25000.0,18.9885,19.0599,18.9885,19.0599,25000.0
2007-12-14 11:15:00,32.02,32.05,32.02,32.04,14700.0,19.054,19.0718,19.054,19.0659,14700.0
2007-12-14 11:20:00,32.04,32.05,32.02,32.03,19800.0,19.0659,19.0718,19.054,19.0599,19800.0
2007-12-14 11:25:00,32.03,32.03,32.02,32.02,18200.0,19.0599,19.0599,19.054,19.054,18200.0
2007-12-14 11:30:00,32.02,32.03,32.02,32.02,13300.0,19.054,19.0599,19.054,19.054,13300.0
2007-12-14 11:35:00,32.02,32.04,32.0,32.03,18200.0,19.054,19.0659,19.0421,19.0599,18200.0
2007-12-14 11:40:00,32.04,32.06,32.04,32.05,20700.0,19.0659,19.0778,19.0659,19.0718,20700.0
2007-12-14 11:45:00,32.05,32.06,32.04,32.06,28200.0,19.0718,19.0778,19.0659,19.0778,28200.0
2007-12-14 11:50:00,32.05,32.06,32.04,32.05,18700.0,19.0718,19.0778,19.0659,19.0718,18700.0
2007-12-14 11:55:00,32.06,32.06,31.96,31.98,33100.0,19.0778,19.0778,19.0182,19.0302,33100.0
2007-12-14 12:00:00,31.98,32.0,31.98,31.99,12500.0,19.0302,19.0421,19.0302,19.0361,12500.0
2007-12-14 12:05:00,31.99,32.0,31.99,32.0,17600.0,19.0361,19.0421,19.0361,19.0421,17600.0
2007-12-14 12:10:00,32.0,32.03,32.0,32.03,15500.0,19.0421,19.0599,19.0421,19.0599,15500.0
2007-12-14 12:15:00,32.03,32.07,32.02,32.06,49300.0,19.0599,19.0837,19.054,19.0778,49300.0
2007-12-14 12:20:00,32.06,32.08,32.02,32.05,50600.0,19.0778,19.0897,19.054,19.0718,50600.0
2007-12-14 12:25:00,32.05,32.06,31.98,31.99,31600.0,19.0718,19.0778,19.0302,19.0361,31600.0
2007-12-14 12:30:00,32.0,32.0,31.95,31.96,27300.0,19.0421,19.0421,19.0123,19.0182,27300.0
2007-12-14 12:35:00,31.96,32.02,31.96,32.01,35600.0,19.0182,19.054,19.0182,19.048,35600.0
2007-12-14 12:40:00,32.01,32.01,31.97,31.99,25300.0,19.048,19.048,19.0242,19.0361,25300.0
2007-12-14 12:45:00,31.99,32.02,31.96,31.97,35100.0,19.0361,19.054,19.0182,19.0242,35100.0
2007-12-14 12:50:00,31.96,32.05,31.95,32.05,36100.0,19.0182,19.0718,19.0123,19.0718,36100.0
2007-12-14 12:55:00,32.04,32.05,31.99,31.99,27600.0,19.0659,19.0718,19.0361,19.0361,27600.0
2007-12-14 13:00:00,32.0,32.02,31.92,31.95,61800.0,19.0421,19.054,18.9944,19.0123,61800.0
2007-12-14 13:05:00,31.94,31.95,31.9,31.9,35100.0,19.0063,19.0123,18.9825,18.9825,35100.0
2007-12-14 13:10:00,31.9,31.92,31.84,31.86,57900.0,18.9825,18.9944,18.9468,18.9587,57900.0
2007-12-14 13:15:00,31.85,31.87,31.76,31.78,66700.0,18.9528,18.9647,18.8992,18.9111,66700.0
2007-12-14 13:20:00,31.77,31.78,31.71,31.71,60700.0,18.9052,18.9111,18.8695,18.8695,60700.0
2007-12-14 13:25:00,31.72,31.8,31.72,31.76,25600.0,18.8754,18.923,18.8754,18.8992,25600.0
2007-12-14 13:30:00,31.77,31.81,31.75,31.77,29500.0,18.9052,18.929,18.8933,18.9052,29500.0
2007-12-14 13:35:00,31.77,31.83,31.76,31.83,31800.0,18.9052,18.9409,18.8992,18.9409,31800.0
2007-12-14 13:40:00,31.82,31.88,31.82,31.88,22700.0,18.9349,18.9706,18.9349,18.9706,22700.0
2007-12-14 13:45:00,31.88,31.88,31.83,31.85,19400.0,18.9706,18.9706,18.9409,18.9528,19400.0
2007-12-14 13:50:00,31.85,31.85,31.82,31.82,12600.0,18.9528,18.9528,18.9349,18.9349,12600.0
2007-12-14 13:55:00,31.82,31.83,31.8,31.83,13000.0,18.9349,18.9409,18.923,18.9409,13000.0
2007-12-14 14:00:00,31.83,31.84,31.8,31.8,22600.0,18.9409,18.9468,18.923,18.923,22600.0
2007-12-14 14:05:00,31.8,31.81,31.75,31.78,19000.0,18.923,18.929,18.8933,18.9111,19000.0
2007-12-14 14:10:00,31.78,31.82,31.78,31.81,13900.0,18.9111,18.9349,18.9111,18.929,13900.0
2007-12-14 14:15:00,31.81,31.82,31.76,31.77,18900.0,18.929,18.9349,18.8992,18.9052,18900.0
2007-12-14 14:20:00,31.78,31.81,31.77,31.8,16200.0,18.9111,18.929,18.9052,18.923,16200.0
2007-12-14 14:25:00,31.79,31.82,31.79,31.81,22200.0,18.9171,18.9349,18.9171,18.929,22200.0
2007-12-14 14:30:00,31.81,31.81,31.8,31.8,11800.0,18.929,18.929,18.923,18.923,11800.0
2007-12-14 14:35:00,31.8,31.82,31.8,31.8,23600.0,18.923,18.9349,18.923,18.923,23600.0
2007-12-14 14:40:00,31.8,31.83,31.8,31.8,26600.0,18.923,18.9409,18.923,18.923,26600.0
2007-12-14 14:45:00,31.8,31.81,31.76,31.76,12200.0,18.923,18.929,18.8992,18.8992,12200.0
2007-12-14 14:50:00,31.75,31.75,31.7,31.75,31600.0,18.8933,18.8933,18.8635,18.8933,31600.0
2007-12-14 14:55:00,31.75,31.76,31.63,31.65,59200.0,18.8933,18.8992,18.8219,18.8338,59200.0
2007-12-14 15:00:00,31.65,31.66,31.61,31.61,33100.0,18.8338,18.8397,18.81,18.81,33100.0
2007-12-14 15:05:00,31.62,31.65,31.62,31.65,55600.0,18.8159,18.8338,18.8159,18.8338,55600.0
2007-12-14 15:10:00,31.65,31.65,31.61,31.63,43200.0,18.8338,18.8338,18.81,18.8219,43200.0
2007-12-14 15:15:00,31.62,31.65,31.56,31.57,70000.0,18.8159,18.8338,18.7802,18.7862,70000.0
2007-12-14 15:20:00,31.55,31.62,31.53,31.62,50800.0,18.7743,18.8159,18.7624,18.8159,50800.0
2007-12-14 15:25:00,31.61,31.65,31.61,31.64,38000.0,18.81,18.8338,18.81,18.8278,38000.0
2007-12-14 15:30:00,31.64,31.71,31.64,31.65,81600.0,18.8278,18.8695,18.8278,18.8338,81600.0
2007-12-14 15:35:00,31.66,31.69,31.64,31.67,42700.0,18.8397,18.8576,18.8278,18.8457,42700.0
2007-12-14 15:40:00,31.66,31.67,31.56,31.58,59500.0,18.8397,18.8457,18.7802,18.7921,59500.0
2007-12-14 15:45:00,31.58,31.62,31.56,31.56,47200.0,18.7921,18.8159,18.7802,18.7802,47200.0
2007-12-14 15:50:00,31.56,31.57,31.49,31.55,117700.0,18.7802,18.7862,18.7386,18.7743,117700.0
2007-12-14 15:55:00,31.55,31.61,31.53,31.56,232600.0,18.7743,18.81,18.7624,18.7802,232600.0
2007-12-17 09:30:00,31.49,31.49,31.1,31.1,72900.0,18.7386,18.7386,18.5065,18.5065,72900.0
2007-12-17 09:35:00,31.1,31.21,30.94,31.19,88300.0,18.5065,18.572,18.4113,18.56,88300.0
2007-12-17 09:40:00,31.17,31.36,31.14,31.33,36800.0,18.5481,18.6612,18.5303,18.6434,36800.0
2007-12-17 09:45:00,31.35,31.42,31.3,31.39,22400.0,18.6553,18.6969,18.6255,18.6791,22400.0
2007-12-17 09:50:00,31.4,31.43,31.33,31.36,22200.0,18.685,18.7029,18.6434,18.6612,22200.0
2007-12-17 09:55:00,31.37,31.43,31.3,31.31,25700.0,18.6672,18.7029,18.6255,18.6315,25700.0
2007-12-17 10:00:00,31.31,31.35,31.27,31.33,53700.0,18.6315,18.6553,18.6077,18.6434,53700.0
2007-12-17 10:05:00,31.34,31.34,31.14,31.19,60100.0,18.6493,18.6493,18.5303,18.56,60100.0
2007-12-17 10:10:00,31.18,31.24,31.16,31.16,21400.0,18.5541,18.5898,18.5422,18.5422,21400.0
2007-12-17 10:15:00,31.16,31.31,31.16,31.26,25200.0,18.5422,18.6315,18.5422,18.6017,25200.0
2007-12-17 10:20:00,31.27,31.33,31.26,31.28,25100.0,18.6077,18.6434,18.6017,18.6136,25100.0
2007-12-17 10:25:00,31.28,31.3,31.2,31.23,22000.0,18.6136,18.6255,18.566,18.5839,22000.0
2007-12-17 10:30:00,31.22,31.22,31.13,31.14,15400.0,18.5779,18.5779,18.5243,18.5303,15400.0
2007-12-17 10:35:00,31.14,31.24,31.11,31.2,22000.0,18.5303,18.5898,18.5124,18.566,22000.0
2007-12-17 10:40:00,31.21,31.24,31.16,31.24,21500.0,18.572,18.5898,18.5422,18.5898,21500.0
2007-12-17 10:45:00,31.24,31.3,31.24,31.27,25600.0,18.5898,18.6255,18.5898,18.6077,25600.0
2007-12-17 10:50:00,31.26,31.27,31.21,31.23,35600.0,18.6017,18.6077,18.572,18.5839,35600.0
2007-12-17 10:55:00,31.23,31.24,31.21,31.23,12900.0,18.5839,18.5898,18.572,18.5839,12900.0
2007-12-17 11:00:00,31.23,31.24,31.15,31.17,21700.0,18.5839,18.5898,18.5362,18.5481,21700.0
2007-12-17 11:05:00,31.17,31.18,31.15,31.15,18600.0,18.5481,18.5541,18.5362,18.5362,18600.0
2007-12-17 11:10:00,31.15,31.15,31.09,31.11,16100.0,18.5362,18.5362,18.5005,18.5124,16100.0
2007-12-17 11:15:00,31.12,31.13,31.1,31.13,18500.0,18.5184,18.5243,18.5065,18.5243,18500.0
2007-12-17 11:20:00,31.13,31.14,31.08,31.1,18600.0,18.5243,18.5303,18.4946,18.5065,18600.0
2007-12-17 11:25:00,31.1,31.15,31.03,31.06,62800.0,18.5065,18.5362,18.4648,18.4827,62800.0
2007-12-17 11:30:00,31.06,31.1,31.04,31.07,37000.0,18.4827,18.5065,18.4708,18.4886,37000.0
2007-12-17 11:35:00,31.08,31.08,31.05,31.06,21700.0,18.4946,18.4946,18.4767,18.4827,21700.0
2007-12-17 11:40:00,31.05,31.07,31.05,31.05,17700.0,18.4767,18.4886,18.4767,18.4767,17700.0
2007-12-17 11:45:00,31.05,31.06,31.05,31.05,16500.0,18.4767,18.4827,18.4767,18.4767,16500.0
2007-12-17 11:50:00,31.05,31.07,31.05,31.06,61800.0,18.4767,18.4886,18.4767,18.4827,61800.0
2007-12-17 11:55:00,31.06,31.07,31.06,31.06,19200.0,18.4827,18.4886,18.4827,18.4827,19200.0
2007-12-17 12:00:00,31.06,31.08,31.02,31.07,34200.0,18.4827,18.4946,18.4589,18.4886,34200.0
2007-12-17 12:05:00,31.09,31.13,31.08,31.13,10300.0,18.5005,18.5243,18.4946,18.5243,10300.0
2007-12-17 12:10:00,31.14,31.17,31.14,31.15,15500.0,18.5303,18.5481,18.5303,18.5362,15500.0
2007-12-17 12:15:00,31.16,31.16,31.13,31.16,13100.0,18.5422,18.5422,18.5243,18.5422,13100.0
2007-12-17 12:20:00,31.16,31.2,31.13,31.2,24700.0,18.5422,18.566,18.5243,18.566,24700.0
2007-12-17 12:25:00,31.2,31.22,31.19,31.21,9900.0,18.566,18.5779,18.56,18.572,9900.0
2007-12-17 12:30:00,31.21,31.22,31.21,31.21,16000.0,18.572,18.5779,18.572,18.572,16000.0
2007-12-17 12:35:00,31.22,31.22,31.19,31.19,15800.0,18.5779,18.5779,18.56,18.56,15800.0
2007-12-17 12:40:00,31.19,31.21,31.16,31.17,19600.0,18.56,18.572,18.5422,18.5481,19600.0
2007-12-17 12:45:00,31.16,31.19,31.16,31.18,12600.0,18.5422,18.56,18.5422,18.5541,12600.0
2007-12-17 12:50:00,31.18,31.27,31.18,31.25,9500.0,18.5541,18.6077,18.5541,18.5958,9500.0
2007-12-17 12:55:00,31.26,31.29,31.26,31.28,16700.0,18.6017,18.6196,18.6017,18.6136,16700.0
2007-12-17 13:00:00,31.28,31.28,31.26,31.27,14600.0,18.6136,18.6136,18.6017,18.6077,14600.0
2007-12-17 13:05:00,31.28,31.28,31.23,31.23,21900.0,18.6136,18.6136,18.5839,18.5839,21900.0
2007-12-17 13:10:00,31.23,31.24,31.19,31.2,24700.0,18.5839,18.5898,18.56,18.566,24700.0
2007-12-17 13:15:00,31.19,31.2,31.13,31.14,35400.0,18.56,18.566,18.5243,18.5303,35400.0
2007-12-17 13:20:00,31.14,31.2,31.14,31.2,17700.0,18.5303,18.566,18.5303,18.566,17700.0
2007-12-17 13:25:00,31.2,31.2,31.17,31.19,23100.0,18.566,18.566,18.5481,18.56,23100.0
2007-12-17 13:30:00,31.19,31.22,31.19,31.21,17700.0,18.56,18.5779,18.56,18.572,17700.0
2007-12-17 13:35:00,31.22,31.26,31.22,31.24,15500.0,18.5779,18.6017,18.5779,18.5898,15500.0
2007-12-17 13:40:00,31.24,31.25,31.21,31.21,15000.0,18.5898,18.5958,18.572,18.572,15000.0
2007-12-17 13:45:00,31.22,31.24,31.19,31.21,18700.0,18.5779,18.5898,18.56,18.572,18700.0
2007-12-17 13:50:00,31.21,31.21,31.18,31.2,19900.0,18.572,18.572,18.5541,18.566,19900.0
2007-12-17 13:55:00,31.2,31.24,31.15,31.15,26200.0,18.566,18.5898,18.5362,18.5362,26200.0
2007-12-17 14:00:00,31.14,31.22,31.13,31.22,21600.0,18.5303,18.5779,18.5243,18.5779,21600.0
2007-12-17 14:05:00,31.23,31.26,31.22,31.26,18000.0,18.5839,18.6017,18.5779,18.6017,18000.0
2007-12-17 14:10:00,31.26,31.27,31.25,31.26,16700.0,18.6017,18.6077,18.5958,18.6017,16700.0
2007-12-17 14:15:00,31.26,31.27,31.17,31.2,53800.0,18.6017,18.6077,18.5481,18.566,53800.0
2007-12-17 14:20:00,31.2,31.24,31.2,31.22,16300.0,18.566,18.5898,18.566,18.5779,16300.0
2007-12-17 14:25:00,31.22,31.24,31.21,31.24,19900.0,18.5779,18.5898,18.572,18.5898,19900.0
2007-12-17 14:30:00,31.24,31.27,31.24,31.26,18800.0,18.5898,18.6077,18.5898,18.6017,18800.0
2007-12-17 14:35:00,31.25,31.26,31.21,31.23,20400.0,18.5958,18.6017,18.572,18.5839,20400.0
2007-12-17 14:40:00,31.23,31.24,31.19,31.2,16200.0,18.5839,18.5898,18.56,18.566,16200.0
2007-12-17 14:45:00,31.19,31.2,31.19,31.2,11600.0,18.56,18.566,18.56,18.566,11600.0
2007-12-17 14:50:00,31.19,31.2,31.16,31.17,22700.0,18.56,18.566,18.5422,18.5481,22700.0
2007-12-17 14:55:00,31.17,31.18,31.14,31.17,30900.0,18.5481,18.5541,18.5303,18.5481,30900.0
2007-12-17 15:00:00,31.18,31.19,31.14,31.14,19600.0,18.5541,18.56,18.5303,18.5303,19600.0
2007-12-17 15:05:00,31.14,31.15,31.09,31.09,34500.0,18.5303,18.5362,18.5005,18.5005,34500.0
2007-12-17 15:10:00,31.09,31.1,31.07,31.08,36300.0,18.5005,18.5065,18.4886,18.4946,36300.0
2007-12-17 15:15:00,31.08,31.08,31.03,31.03,37500.0,18.4946,18.4946,18.4648,18.4648,37500.0
2007-12-17 15:20:00,31.03,31.05,31.01,31.05,24300.0,18.4648,18.4767,18.4529,18.4767,24300.0
2007-12-17 15:25:00,31.05,31.06,31.03,31.03,28600.0,18.4767,18.4827,18.4648,18.4648,28600.0
2007-12-17 15:30:00,31.03,31.06,31.0,31.05,60100.0,18.4648,18.4827,18.447,18.4767,60100.0
2007-12-17 15:35:00,31.06,31.15,31.05,31.1,63800.0,18.4827,18.5362,18.4767,18.5065,63800.0
2007-12-17 15:40:00,31.1,31.1,31.03,31.04,45400.0,18.5065,18.5065,18.4648,18.4708,45400.0
2007-12-17 15:45:00,31.04,31.04,30.97,30.98,62100.0,18.4708,18.4708,18.4291,18.4351,62100.0
2007-12-17 15:50:00,30.98,30.99,30.93,30.96,60100.0,18.4351,18.441,18.4053,18.4232,60100.0
2007-12-17 15:55:00,30.96,31.0,30.93,30.98,84300.0,18.4232,18.447,18.4053,18.4351,84300.0
2007-12-18 09:30:00,31.1,31.19,30.95,31.0,89500.0,18.5065,18.56,18.4172,18.447,89500.0
2007-12-18 09:35:00,31.0,31.1,30.99,31.05,29300.0,18.447,18.5065,18.441,18.4767,29300.0
2007-12-18 09:40:00,31.04,31.05,30.97,30.99,30300.0,18.4708,18.4767,18.4291,18.441,30300.0
2007-12-18 09:45:00,31.0,31.03,30.99,31.02,38500.0,18.447,18.4648,18.441,18.4589,38500.0
2007-12-18 09:50:00,31.03,31.09,31.02,31.08,19600.0,18.4648,18.5005,18.4589,18.4946,19600.0
2007-12-18 09:55:00,31.08,31.09,31.02,31.02,28800.0,18.4946,18.5005,18.4589,18.4589,28800.0
2007-12-18 10:00:00,31.02,31.04,31.01,31.01,43100.0,18.4589,18.4708,18.4529,18.4529,43100.0
2007-12-18 10:05:00,31.02,31.02,30.98,30.99,23300.0,18.4589,18.4589,18.4351,18.441,23300.0
2007-12-18 10:10:00,30.99,31.02,30.97,31.0,25500.0,18.441,18.4589,18.4291,18.447,25500.0
2007-12-18 10:15:00,30.99,31.01,30.98,31.0,35400.0,18.441,18.4529,18.4351,18.447,35400.0
2007-12-18 10:20:00,31.0,31.01,30.96,30.98,38700.0,18.447,18.4529,18.4232,18.4351,38700.0
2007-12-18 10:25:00,30.99,31.02,30.98,31.0,34500.0,18.441,18.4589,18.4351,18.447,34500.0
2007-12-18 10:30:00,31.0,31.01,30.97,30.97,32900.0,18.447,18.4529,18.4291,18.4291,32900.0
2007-12-18 10:35:00,30.97,31.0,30.95,30.96,32400.0,18.4291,18.447,18.4172,18.4232,32400.0
2007-12-18 10:40:00,30.96,31.02,30.95,30.97,32400.0,18.4232,18.4589,18.4172,18.4291,32400.0
2007-12-18 10:45:00,30.96,31.01,30.96,31.0,23700.0,18.4232,18.4529,18.4232,18.447,23700.0
2007-12-18 10:50:00,31.0,31.05,31.0,31.04,34300.0,18.447,18.4767,18.447,18.4708,34300.0
2007-12-18 10:55:00,31.04,31.04,30.99,30.99,25900.0,18.4708,18.4708,18.441,18.441,25900.0
2007-12-18 11:00:00,30.99,31.01,30.92,30.93,46700.0,18.441,18.4529,18.3994,18.4053,46700.0
2007-12-18 11:05:00,30.92,31.01,30.92,30.98,38000.0,18.3994,18.4529,18.3994,18.4351,38000.0
2007-12-18 11:10:00,30.99,31.01,30.98,30.98,31100.0,18.441,18.4529,18.4351,18.4351,31100.0
2007-12-18 11:15:00,30.99,31.0,30.95,30.99,31400.0,18.441,18.447,18.4172,18.441,31400.0
2007-12-18 11:20:00,31.0,31.01,30.96,30.96,30400.0,18.447,18.4529,18.4232,18.4232,30400.0
2007-12-18 11:25:00,30.96,31.02,30.96,31.01,20800.0,18.4232,18.4589,18.4232,18.4529,20800.0
2007-12-18 11:30:00,31.01,31.03,31.0,31.0,41900.0,18.4529,18.4648,18.447,18.447,41900.0
2007-12-18 11:35:00,31.01,31.03,31.0,31.0,30100.0,18.4529,18.4648,18.447,18.447,30100.0
2007-12-18 11:40:00,31.0,31.03,30.99,31.03,109900.0,18.447,18.4648,18.441,18.4648,109900.0
2007-12-18 11:45:00,31.03,31.1,31.01,31.03,128700.0,18.4648,18.5065,18.4529,18.4648,128700.0
2007-12-18 11:50:00,31.03,31.04,30.95,31.01,59900.0,18.4648,18.4708,18.4172,18.4529,59900.0
2007-12-18 11:55:00,31.0,31.03,30.99,31.01,40300.0,18.447,18.4648,18.441,18.4529,40300.0
2007-12-18 12:00:00,31.01,31.03,30.95,31.02,54900.0,18.4529,18.4648,18.4172,18.4589,54900.0
2007-12-18 12:05:00,31.02,31.03,30.98,31.02,31000.0,18.4589,18.4648,18.4351,18.4589,31000.0
2007-12-18 12:10:00,31.02,31.06,31.02,31.05,44300.0,18.4589,18.4827,18.4589,18.4767,44300.0
2007-12-18 12:15:00,31.05,31.09,31.03,31.08,40500.0,18.4767,18.5005,18.4648,18.4946,40500.0
2007-12-18 12:20:00,31.07,31.1,31.07,31.09,16900.0,18.4886,18.5065,18.4886,18.5005,16900.0
2007-12-18 12:25:00,31.08,31.1,31.08,31.08,29300.0,18.4946,18.5065,18.4946,18.4946,29300.0
2007-12-18 12:30:00,31.09,31.1,31.08,31.1,22600.0,18.5005,18.5065,18.4946,18.5065,22600.0
2007-12-18 12:35:00,31.1,31.17,31.09,31.16,33400.0,18.5065,18.5481,18.5005,18.5422,33400.0
2007-12-18 12:40:00,31.16,31.17,31.16,31.16,25600.0,18.5422,18.5481,18.5422,18.5422,25600.0
2007-12-18 12:45:00,31.17,31.21,31.16,31.2,24800.0,18.5481,18.572,18.5422,18.566,24800.0
2007-12-18 12:50:00,31.21,31.24,31.2,31.24,25400.0,18.572,18.5898,18.566,18.5898,25400.0
2007-12-18 12:55:00,31.24,31.31,31.24,31.28,34800.0,18.5898,18.6315,18.5898,18.6136,34800.0
2007-12-18 13:00:00,31.27,31.28,31.23,31.23,27000.0,18.6077,18.6136,18.5839,18.5839,27000.0
2007-12-18 13:05:00,31.23,31.24,31.21,31.23,25200.0,18.5839,18.5898,18.572,18.5839,25200.0
2007-12-18 13:10:00,31.23,31.26,31.23,31.26,16600.0,18.5839,18.6017,18.5839,18.6017,16600.0
2007-12-18 13:15:00,31.26,31.35,31.26,31.34,40300.0,18.6017,18.6553,18.6017,18.6493,40300.0
2007-12-18 13:20:00,31.34,31.42,31.33,31.41,75100.0,18.6493,18.6969,18.6434,18.691,75100.0
2007-12-18 13:25:00,31.4,31.48,31.39,31.48,24500.0,18.685,18.7326,18.6791,18.7326,24500.0
2007-12-18 13:30:00,31.48,31.55,31.46,31.55,45300.0,18.7326,18.7743,18.7207,18.7743,45300.0
2007-12-18 13:35:00,31.54,31.56,31.5,31.55,50700.0,18.7683,18.7802,18.7445,18.7743,50700.0
2007-12-18 13:40:00,31.55,31.56,31.52,31.52,34900.0,18.7743,18.7802,18.7564,18.7564,34900.0
2007-12-18 13:45:00,31.53,31.55,31.51,31.55,20900.0,18.7624,18.7743,18.7505,18.7743,20900.0
2007-12-18 13:50:00,31.54,31.54,31.5,31.5,28300.0,18.7683,18.7683,18.7445,18.7445,28300.0
2007-12-18 13:55:00,31.51,31.51,31.41,31.45,44200.0,18.7505,18.7505,18.691,18.7148,44200.0
2007-12-18 14:00:00,31.45,31.49,31.42,31.42,47700.0,18.7148,18.7386,18.6969,18.6969,47700.0
2007-12-18 14:05:00,31.43,31.49,31.39,31.48,40700.0,18.7029,18.7386,18.6791,18.7326,40700.0
2007-12-18 14:10:00,31.49,31.5,31.48,31.49,15600.0,18.7386,18.7445,18.7326,18.7386,15600.0
2007-12-18 14:15:00,31.49,31.56,31.48,31.52,30100.0,18.7386,18.7802,18.7326,18.7564,30100.0
2007-12-18 14:20:00,31.52,31.53,31.49,31.51,36400.0,18.7564,18.7624,18.7386,18.7505,36400.0
2007-12-18 14:25:00,31.5,31.58,31.49,31.58,33000.0,18.7445,18.7921,18.7386,18.7921,33000.0
2007-12-18 14:30:00,31.58,31.62,31.57,31.61,45100.0,18.7921,18.8159,18.7862,18.81,45100.0
2007-12-18 14:35:00,31.61,31.63,31.58,31.62,29100.0,18.81,18.8219,18.7921,18.8159,29100.0
2007-12-18 14:40:00,31.62,31.64,31.62,31.63,25900.0,18.8159,18.8278,18.8159,18.8219,25900.0
2007-12-18 14:45:00,31.63,31.63,31.59,31.62,28100.0,18.8219,18.8219,18.7981,18.8159,28100.0
2007-12-18 14:50:00,31.62,31.63,31.59,31.59,31100.0,18.8159,18.8219,18.7981,18.7981,31100.0
2007-12-18 14:55:00,31.59,31.64,31.59,31.61,49100.0,18.7981,18.8278,18.7981,18.81,49100.0
2007-12-18 15:00:00,31.61,31.63,31.53,31.57,57600.0,18.81,18.8219,18.7624,18.7862,57600.0
2007-12-18 15:05:00,31.57,31.64,31.56,31.61,39800.0,18.7862,18.8278,18.7802,18.81,39800.0
2007-12-18 15:10:00,31.61,31.61,31.59,31.6,33900.0,18.81,18.81,18.7981,18.804,33900.0
2007-12-18 15:15:00,31.59,31.67,31.59,31.66,50300.0,18.7981,18.8457,18.7981,18.8397,50300.0
2007-12-18 15:20:00,31.66,31.67,31.6,31.6,32900.0,18.8397,18.8457,18.804,18.804,32900.0
2007-12-18 15:25:00,31.6,31.61,31.55,31.6,52100.0,18.804,18.81,18.7743,18.804,52100.0
2007-12-18 15:30:00,31.59,31.59,31.54,31.54,53700.0,18.7981,18.7981,18.7683,18.7683,53700.0
2007-12-18 15:35:00,31.54,31.63,31.54,31.63,44700.0,18.7683,18.8219,18.7683,18.8219,44700.0
2007-12-18 15:40:00,31.63,31.66,31.62,31.62,49600.0,18.8219,18.8397,18.8159,18.8159,49600.0
2007-12-18 15:45:00,31.62,31.63,31.6,31.61,51800.0,18.8159,18.8219,18.804,18.81,51800.0
2007-12-18 15:50:00,31.61,31.61,31.57,31.61,72700.0,18.81,18.81,18.7862,18.81,72700.0
2007-12-18 15:55:00,31.61,31.61,31.56,31.59,115000.0,18.81,18.81,18.7802,18.7981,115000.0
2007-12-19 09:30:00,31.67,31.67,31.32,31.32,43600.0,18.8457,18.8457,18.6374,18.6374,43600.0
2007-12-19 09:35:00,31.32,31.35,31.24,31.29,31900.0,18.6374,18.6553,18.5898,18.6196,31900.0
2007-12-19 09:40:00,31.29,31.32,31.26,31.29,36200.0,18.6196,18.6374,18.6017,18.6196,36200.0
2007-12-19 09:45:00,31.28,31.33,31.27,31.32,72500.0,18.6136,18.6434,18.6077,18.6374,72500.0
2007-12-19 09:50:00,31.32,31.54,31.27,31.54,47500.0,18.6374,18.7683,18.6077,18.7683,47500.0
2007-12-19 09:55:00,31.54,31.55,31.41,31.42,30400.0,18.7683,18.7743,18.691,18.6969,30400.0
2007-12-19 10:00:00,31.43,31.55,31.43,31.54,30200.0,18.7029,18.7743,18.7029,18.7683,30200.0
2007-12-19 10:05:00,31.55,31.62,31.53,31.55,43800.0,18.7743,18.8159,18.7624,18.7743,43800.0
2007-12-19 10:10:00,31.55,31.6,31.53,31.59,25500.0,18.7743,18.804,18.7624,18.7981,25500.0
2007-12-19 10:15:00,31.61,31.62,31.6,31.62,19000.0,18.81,18.8159,18.804,18.8159,19000.0
2007-12-19 10:20:00,31.62,31.64,31.62,31.63,26200.0,18.8159,18.8278,18.8159,18.8219,26200.0
2007-12-19 10:25:00,31.64,31.7,31.64,31.66,46500.0,18.8278,18.8635,18.8278,18.8397,46500.0
2007-12-19 10:30:00,31.66,31.73,31.64,31.72,51700.0,18.8397,18.8814,18.8278,18.8754,51700.0
2007-12-19 10:35:00,31.73,31.73,31.71,31.72,20600.0,18.8814,18.8814,18.8695,18.8754,20600.0
2007-12-19 10:40:00,31.72,31.75,31.66,31.73,51100.0,18.8754,18.8933,18.8397,18.8814,51100.0
2007-12-19 10:45:00,31.74,31.75,31.73,31.74,21500.0,18.8873,18.8933,18.8814,18.8873,21500.0
2007-12-19 10:50:00,31.73,31.74,31.71,31.73,31700.0,18.8814,18.8873,18.8695,18.8814,31700.0
2007-12-19 10:55:00,31.72,31.75,31.72,31.74,23400.0,18.8754,18.8933,18.8754,18.8873,23400.0
2007-12-19 11:00:00,31.73,31.77,31.72,31.77,20700.0,18.8814,18.9052,18.8754,18.9052,20700.0
2007-12-19 11:05:00,31.78,31.8,31.73,31.73,28400.0,18.9111,18.923,18.8814,18.8814,28400.0
2007-12-19 11:10:00,31.74,31.75,31.62,31.63,28800.0,18.8873,18.8933,18.8159,18.8219,28800.0
2007-12-19 11:15:00,31.63,31.63,31.55,31.55,42000.0,18.8219,18.8219,18.7743,18.7743,42000.0
2007-12-19 11:20:00,31.55,31.57,31.47,31.47,38200.0,18.7743,18.7862,18.7267,18.7267,38200.0
2007-12-19 11:25:00,31.48,31.5,31.42,31.42,17500.0,18.7326,18.7445,18.6969,18.6969,17500.0
2007-12-19 11:30:00,31.41,31.42,31.34,31.36,27300.0,18.691,18.6969,18.6493,18.6612,27300.0
2007-12-19 11:35:00,31.37,31.49,31.37,31.49,26300.0,18.6672,18.7386,18.6672,18.7386,26300.0
2007-12-19 11:40:00,31.49,31.55,31.48,31.55,15800.0,18.7386,18.7743,18.7326,18.7743,15800.0
2007-12-19 11:45:00,31.54,31.62,31.53,31.6,25600.0,18.7683,18.8159,18.7624,18.804,25600.0
2007-12-19 11:50:00,31.59,31.59,31.52,31.56,16800.0,18.7981,18.7981,18.7564,18.7802,16800.0
2007-12-19 11:55:00,31.56,31.57,31.49,31.53,31800.0,18.7802,18.7862,18.7386,18.7624,31800.0
2007-12-19 12:00:00,31.53,31.61,31.52,31.61,16100.0,18.7624,18.81,18.7564,18.81,16100.0
2007-12-19 12:05:00,31.6,31.63,31.59,31.6,20500.0,18.804,18.8219,18.7981,18.804,20500.0
2007-12-19 12:10:00,31.61,31.63,31.61,31.63,7500.0,18.81,18.8219,18.81,18.8219,7500.0
2007-12-19 12:15:00,31.62,31.63,31.59,31.59,10200.0,18.8159,18.8219,18.7981,18.7981,10200.0
2007-12-19 12:20:00,31.59,31.62,31.58,31.61,13500.0,18.7981,18.8159,18.7921,18.81,13500.0
2007-12-19 12:25:00,31.61,31.65,31.61,31.65,16100.0,18.81,18.8338,18.81,18.8338,16100.0
2007-12-19 12:30:00,31.64,31.64,31.58,31.6,19200.0,18.8278,18.8278,18.7921,18.804,19200.0
2007-12-19 12:35:00,31.59,31.61,31.58,31.59,8600.0,18.7981,18.81,18.7921,18.7981,8600.0
2007-12-19 12:40:00,31.6,31.6,31.53,31.55,19900.0,18.804,18.804,18.7624,18.7743,19900.0
2007-12-19 12:45:00,31.56,31.64,31.55,31.63,13300.0,18.7802,18.8278,18.7743,18.8219,13300.0
2007-12-19 12:50:00,31.63,31.66,31.62,31.66,10600.0,18.8219,18.8397,18.8159,18.8397,10600.0
2007-12-19 12:55:00,31.66,31.69,31.63,31.69,10600.0,18.8397,18.8576,18.8219,18.8576,10600.0
2007-12-19 13:00:00,31.68,31.69,31.59,31.66,18200.0,18.8516,18.8576,18.7981,18.8397,18200.0
2007-12-19 13:05:00,31.66,31.72,31.65,31.71,24000.0,18.8397,18.8754,18.8338,18.8695,24000.0
2007-12-19 13:10:00,31.71,31.71,31.67,31.67,13400.0,18.8695,18.8695,18.8457,18.8457,13400.0
2007-12-19 13:15:00,31.67,31.68,31.67,31.67,5400.0,18.8457,18.8516,18.8457,18.8457,5400.0
2007-12-19 13:20:00,31.67,31.68,31.61,31.63,12400.0,18.8457,18.8516,18.81,18.8219,12400.0
2007-12-19 13:25:00,31.64,31.65,31.61,31.63,8600.0,18.8278,18.8338,18.81,18.8219,8600.0
2007-12-19 13:30:00,31.63,31.67,31.62,31.65,12700.0,18.8219,18.8457,18.8159,18.8338,12700.0
2007-12-19 13:35:00,31.65,31.69,31.63,31.68,11200.0,18.8338,18.8576,18.8219,18.8516,11200.0
2007-12-19 13:40:00,31.69,31.69,31.62,31.62,14800.0,18.8576,18.8576,18.8159,18.8159,14800.0
2007-12-19 13:45:00,31.62,31.63,31.52,31.6,25000.0,18.8159,18.8219,18.7564,18.804,25000.0
2007-12-19 13:50:00,31.6,31.61,31.59,31.6,15400.0,18.804,18.81,18.7981,18.804,15400.0
2007-12-19 13:55:00,31.6,31.61,31.6,31.61,8900.0,18.804,18.81,18.804,18.81,8900.0
2007-12-19 14:00:00,31.61,31.67,31.6,31.66,24600.0,18.81,18.8457,18.804,18.8397,24600.0
2007-12-19 14:05:00,31.65,31.67,31.65,31.67,14900.0,18.8338,18.8457,18.8338,18.8457,14900.0
2007-12-19 14:10:00,31.67,31.79,31.66,31.79,42000.0,18.8457,18.9171,18.8397,18.9171,42000.0
2007-12-19 14:15:00,31.78,31.83,31.78,31.83,27500.0,18.9111,18.9409,18.9111,18.9409,27500.0
2007-12-19 14:20:00,31.83,31.85,31.82,31.85,26800.0,18.9409,18.9528,18.9349,18.9528,26800.0
2007-12-19 14:25:00,31.85,31.88,31.83,31.84,33800.0,18.9528,18.9706,18.9409,18.9468,33800.0
2007-12-19 14:30:00,31.84,31.85,31.82,31.84,25200.0,18.9468,18.9528,18.9349,18.9468,25200.0
2007-12-19 14:35:00,31.84,31.86,31.83,31.84,33800.0,18.9468,18.9587,18.9409,18.9468,33800.0
2007-12-19 14:40:00,31.85,31.86,31.84,31.86,21100.0,18.9528,18.9587,18.9468,18.9587,21100.0
2007-12-19 14:45:00,31.87,31.91,31.86,31.91,43600.0,18.9647,18.9885,18.9587,18.9885,43600.0
2007-12-19 14:50:00,31.91,31.91,31.89,31.89,18400.0,18.9885,18.9885,18.9766,18.9766,18400.0
2007-12-19 14:55:00,31.9,31.9,31.85,31.85,35200.0,18.9825,18.9825,18.9528,18.9528,35200.0
2007-12-19 15:00:00,31.85,31.91,31.82,31.91,53700.0,18.9528,18.9885,18.9349,18.9885,53700.0
2007-12-19 15:05:00,31.92,31.92,31.87,31.87,29600.0,18.9944,18.9944,18.9647,18.9647,29600.0
2007-12-19 15:10:00,31.87,31.9,31.87,31.88,35400.0,18.9647,18.9825,18.9647,18.9706,35400.0
2007-12-19 15:15:00,31.89,31.92,31.88,31.92,25300.0,18.9766,18.9944,18.9706,18.9944,25300.0
2007-12-19 15:20:00,31.92,31.93,31.8,31.81,69700.0,18.9944,19.0004,18.923,18.929,69700.0
2007-12-19 15:25:00,31.82,31.85,31.82,31.83,45000.0,18.9349,18.9528,18.9349,18.9409,45000.0
2007-12-19 15:30:00,31.83,31.85,31.82,31.84,30900.0,18.9409,18.9528,18.9349,18.9468,30900.0
2007-12-19 15:35:00,31.85,31.89,31.84,31.86,46200.0,18.9528,18.9766,18.9468,18.9587,46200.0
2007-12-19 15:40:00,31.85,31.87,31.84,31.85,78500.0,18.9528,18.9647,18.9468,18.9528,78500.0
2007-12-19 15:45:00,31.86,31.88,31.83,31.83,48400.0,18.9587,18.9706,18.9409,18.9409,48400.0
2007-12-19 15:50:00,31.83,31.84,31.8,31.8,65400.0,18.9409,18.9468,18.923,18.923,65400.0
2007-12-19 15:55:00,31.8,31.81,31.75,31.77,91300.0,18.923,18.929,18.8933,18.9052,91300.0
2007-12-20 09:30:00,31.9,32.07,31.84,31.84,79200.0,18.9825,19.0837,18.9468,18.9468,79200.0
2007-12-20 09:35:00,31.81,31.87,31.75,31.86,17400.0,18.929,18.9647,18.8933,18.9587,17400.0
2007-12-20 09:40:00,31.86,31.95,31.84,31.94,28300.0,18.9587,19.0123,18.9468,19.0063,28300.0
2007-12-20 09:45:00,31.94,32.0,31.93,31.98,29600.0,19.0063,19.0421,19.0004,19.0302,29600.0
2007-12-20 09:50:00,31.98,32.01,31.98,32.0,7900.0,19.0302,19.048,19.0302,19.0421,7900.0
2007-12-20 09:55:00,32.0,32.02,31.95,31.97,19000.0,19.0421,19.054,19.0123,19.0242,19000.0
2007-12-20 10:00:00,31.97,31.99,31.97,31.99,18200.0,19.0242,19.0361,19.0242,19.0361,18200.0
2007-12-20 10:05:00,31.99,31.99,31.89,31.9,35800.0,19.0361,19.0361,18.9766,18.9825,35800.0
2007-12-20 10:10:00,31.9,31.9,31.79,31.87,27200.0,18.9825,18.9825,18.9171,18.9647,27200.0
2007-12-20 10:15:00,31.87,31.94,31.87,31.94,40000.0,18.9647,19.0063,18.9647,19.0063,40000.0
2007-12-20 10:20:00,31.93,31.96,31.93,31.94,42600.0,19.0004,19.0182,19.0004,19.0063,42600.0
2007-12-20 10:25:00,31.94,31.95,31.92,31.93,22000.0,19.0063,19.0123,18.9944,19.0004,22000.0
2007-12-20 10:30:00,31.94,32.04,31.94,32.02,18200.0,19.0063,19.0659,19.0063,19.054,18200.0
2007-12-20 10:35:00,32.03,32.03,31.99,32.01,17600.0,19.0599,19.0599,19.0361,19.048,17600.0
2007-12-20 10:40:00,32.01,32.06,32.01,32.06,20300.0,19.048,19.0778,19.048,19.0778,20300.0
2007-12-20 10:45:00,32.05,32.06,31.99,31.99,36600.0,19.0718,19.0778,19.0361,19.0361,36600.0
2007-12-20 10:50:00,31.99,31.99,31.94,31.96,23400.0,19.0361,19.0361,19.0063,19.0182,23400.0
2007-12-20 10:55:00,31.95,31.95,31.82,31.88,81200.0,19.0123,19.0123,18.9349,18.9706,81200.0
2007-12-20 11:00:00,31.88,31.88,31.82,31.83,55500.0,18.9706,18.9706,18.9349,18.9409,55500.0
2007-12-20 11:05:00,31.82,31.86,31.82,31.82,17200.0,18.9349,18.9587,18.9349,18.9349,17200.0
2007-12-20 11:10:00,31.84,31.85,31.82,31.85,19900.0,18.9468,18.9528,18.9349,18.9528,19900.0
2007-12-20 11:15:00,31.83,31.87,31.8,31.81,19300.0,18.9409,18.9647,18.923,18.929,19300.0
2007-12-20 11:20:00,31.81,31.81,31.75,31.75,37200.0,18.929,18.929,18.8933,18.8933,37200.0
2007-12-20 11:25:00,31.75,31.8,31.75,31.79,17500.0,18.8933,18.923,18.8933,18.9171,17500.0
2007-12-20 11:30:00,31.8,31.84,31.77,31.78,31300.0,18.923,18.9468,18.9052,18.9111,31300.0
2007-12-20 11:35:00,31.78,31.8,31.78,31.78,16100.0,18.9111,18.923,18.9111,18.9111,16100.0
2007-12-20 11:40:00,31.77,31.78,31.76,31.76,10000.0,18.9052,18.9111,18.8992,18.8992,10000.0
2007-12-20 11:45:00,31.76,31.77,31.68,31.68,51000.0,18.8992,18.9052,18.8516,18.8516,51000.0
2007-12-20 11:50:00,31.69,31.7,31.65,31.65,24000.0,18.8576,18.8635,18.8338,18.8338,24000.0
2007-12-20 11:55:00,31.64,31.65,31.61,31.61,34100.0,18.8278,18.8338,18.81,18.81,34100.0
2007-12-20 12:00:00,31.61,31.61,31.54,31.59,23900.0,18.81,18.81,18.7683,18.7981,23900.0
2007-12-20 12:05:00,31.59,31.61,31.59,31.59,8500.0,18.7981,18.81,18.7981,18.7981,8500.0
2007-12-20 12:10:00,31.59,31.63,31.57,31.57,12600.0,18.7981,18.8219,18.7862,18.7862,12600.0
2007-12-20 12:15:00,31.57,31.57,31.55,31.55,15900.0,18.7862,18.7862,18.7743,18.7743,15900.0
2007-12-20 12:20:00,31.55,31.56,31.54,31.54,19500.0,18.7743,18.7802,18.7683,18.7683,19500.0
2007-12-20 12:25:00,31.55,31.57,31.54,31.55,20200.0,18.7743,18.7862,18.7683,18.7743,20200.0
2007-12-20 12:30:00,31.55,31.57,31.51,31.54,18400.0,18.7743,18.7862,18.7505,18.7683,18400.0
2007-12-20 12:35:00,31.54,31.56,31.53,31.56,12000.0,18.7683,18.7802,18.7624,18.7802,12000.0
2007-12-20 12:40:00,31.55,31.56,31.54,31.54,13500.0,18.7743,18.7802,18.7683,18.7683,13500.0
2007-12-20 12:45:00,31.55,31.55,31.5,31.52,15800.0,18.7743,18.7743,18.7445,18.7564,15800.0
2007-12-20 12:50:00,31.51,31.59,31.51,31.58,13700.0,18.7505,18.7981,18.7505,18.7921,13700.0
2007-12-20 12:55:00,31.58,31.59,31.54,31.56,20300.0,18.7921,18.7981,18.7683,18.7802,20300.0
2007-12-20 13:00:00,31.56,31.58,31.55,31.58,8100.0,18.7802,18.7921,18.7743,18.7921,8100.0
2007-12-20 13:05:00,31.58,31.59,31.57,31.58,11500.0,18.7921,18.7981,18.7862,18.7921,11500.0
2007-12-20 13:10:00,31.58,31.62,31.58,31.6,11900.0,18.7921,18.8159,18.7921,18.804,11900.0
2007-12-20 13:15:00,31.6,31.63,31.6,31.63,13800.0,18.804,18.8219,18.804,18.8219,13800.0
2007-12-20 13:20:00,31.62,31.68,31.61,31.66,40000.0,18.8159,18.8516,18.81,18.8397,40000.0
2007-12-20 13:25:00,31.66,31.74,31.66,31.72,30200.0,18.8397,18.8873,18.8397,18.8754,30200.0
2007-12-20 13:30:00,31.72,31.75,31.7,31.71,24400.0,18.8754,18.8933,18.8635,18.8695,24400.0
2007-12-20 13:35:00,31.7,31.72,31.69,31.72,17400.0,18.8635,18.8754,18.8576,18.8754,17400.0
2007-12-20 13:40:00,31.71,31.71,31.67,31.69,44300.0,18.8695,18.8695,18.8457,18.8576,44300.0
2007-12-20 13:45:00,31.69,31.72,31.68,31.69,25800.0,18.8576,18.8754,18.8516,18.8576,25800.0
2007-12-20 13:50:00,31.69,31.75,31.69,31.75,12400.0,18.8576,18.8933,18.8576,18.8933,12400.0
2007-12-20 13:55:00,31.75,31.78,31.75,31.76,10300.0,18.8933,18.9111,18.8933,18.8992,10300.0
2007-12-20 14:00:00,31.77,31.79,31.74,31.75,12700.0,18.9052,18.9171,18.8873,18.8933,12700.0
2007-12-20 14:05:00,31.76,31.78,31.73,31.73,11800.0,18.8992,18.9111,18.8814,18.8814,11800.0
2007-12-20 14:10:00,31.74,31.77,31.69,31.74,17900.0,18.8873,18.9052,18.8576,18.8873,17900.0
2007-12-20 14:15:00,31.73,31.76,31.71,31.75,21200.0,18.8814,18.8992,18.8695,18.8933,21200.0
2007-12-20 14:20:00,31.76,31.77,31.76,31.77,18100.0,18.8992,18.9052,18.8992,18.9052,18100.0
2007-12-20 14:25:00,31.76,31.78,31.75,31.77,25800.0,18.8992,18.9111,18.8933,18.9052,25800.0
2007-12-20 14:30:00,31.77,31.77,31.73,31.75,28100.0,18.9052,18.9052,18.8814,18.8933,28100.0
2007-12-20 14:35:00,31.75,31.76,31.72,31.75,24700.0,18.8933,18.8992,18.8754,18.8933,24700.0
2007-12-20 14:40:00,31.75,31.75,31.73,31.74,12400.0,18.8933,18.8933,18.8814,18.8873,12400.0
2007-12-20 14:45:00,31.74,31.75,31.72,31.72,7300.0,18.8873,18.8933,18.8754,18.8754,7300.0
2007-12-20 14:50:00,31.72,31.73,31.65,31.65,31400.0,18.8754,18.8814,18.8338,18.8338,31400.0
2007-12-20 14:55:00,31.65,31.7,31.62,31.69,26600.0,18.8338,18.8635,18.8159,18.8576,26600.0
2007-12-20 15:00:00,31.69,31.74,31.67,31.67,29000.0,18.8576,18.8873,18.8457,18.8457,29000.0
2007-12-20 15:05:00,31.67,31.72,31.65,31.68,16100.0,18.8457,18.8754,18.8338,18.8516,16100.0
2007-12-20 15:10:00,31.69,31.75,31.69,31.74,31800.0,18.8576,18.8933,18.8576,18.8873,31800.0
2007-12-20 15:15:00,31.73,31.74,31.64,31.64,25000.0,18.8814,18.8873,18.8278,18.8278,25000.0
2007-12-20 15:20:00,31.65,31.65,31.6,31.63,21200.0,18.8338,18.8338,18.804,18.8219,21200.0
2007-12-20 15:25:00,31.64,31.64,31.54,31.55,82200.0,18.8278,18.8278,18.7683,18.7743,82200.0
2007-12-20 15:30:00,31.55,31.57,31.49,31.54,46500.0,18.7743,18.7862,18.7386,18.7683,46500.0
2007-12-20 15:35:00,31.54,31.55,31.51,31.53,40100.0,18.7683,18.7743,18.7505,18.7624,40100.0
2007-12-20 15:40:00,31.54,31.54,31.45,31.49,59300.0,18.7683,18.7683,18.7148,18.7386,59300.0
2007-12-20 15:45:00,31.47,31.58,31.47,31.57,47900.0,18.7267,18.7921,18.7267,18.7862,47900.0
2007-12-20 15:50:00,31.57,31.61,31.52,31.54,70500.0,18.7862,18.81,18.7564,18.7683,70500.0
2007-12-20 15:55:00,31.54,31.59,31.52,31.57,56400.0,18.7683,18.7981,18.7564,18.7862,56400.0
2007-12-21 09:30:00,31.84,32.01,31.78,31.88,1033400.0,18.9468,19.048,18.9111,18.9706,1033400.0
2007-12-21 09:35:00,31.86,31.89,31.78,31.87,24000.0,18.9587,18.9766,18.9111,18.9647,24000.0
2007-12-21 09:40:00,31.87,31.96,31.87,31.96,22300.0,18.9647,19.0182,18.9647,19.0182,22300.0
2007-12-21 09:45:00,31.96,32.16,31.96,32.16,58900.0,19.0182,19.1373,19.0182,19.1373,58900.0
2007-12-21 09:50:00,32.15,32.16,31.92,31.93,29600.0,19.1313,19.1373,18.9944,19.0004,29600.0
2007-12-21 09:55:00,31.93,32.03,31.93,32.01,21500.0,19.0004,19.0599,19.0004,19.048,21500.0
2007-12-21 10:00:00,32.01,32.1,32.01,32.1,22600.0,19.048,19.1016,19.048,19.1016,22600.0
2007-12-21 10:05:00,32.1,32.12,32.07,32.09,18100.0,19.1016,19.1135,19.0837,19.0956,18100.0
2007-12-21 10:10:00,32.08,32.12,32.07,32.1,23600.0,19.0897,19.1135,19.0837,19.1016,23600.0
2007-12-21 10:15:00,32.1,32.16,32.1,32.16,19800.0,19.1016,19.1373,19.1016,19.1373,19800.0
2007-12-21 10:20:00,32.16,32.17,32.13,32.13,27200.0,19.1373,19.1432,19.1194,19.1194,27200.0
2007-12-21 10:25:00,32.13,32.16,32.12,32.15,9600.0,19.1194,19.1373,19.1135,19.1313,9600.0
2007-12-21 10:30:00,32.15,32.15,32.11,32.12,15600.0,19.1313,19.1313,19.1075,19.1135,15600.0
2007-12-21 10:35:00,32.12,32.12,32.05,32.1,15900.0,19.1135,19.1135,19.0718,19.1016,15900.0
2007-12-21 10:40:00,32.09,32.1,32.04,32.06,8100.0,19.0956,19.1016,19.0659,19.0778,8100.0
2007-12-21 10:45:00,32.06,32.07,31.98,31.98,22100.0,19.0778,19.0837,19.0302,19.0302,22100.0
2007-12-21 10:50:00,31.98,31.99,31.89,31.89,16100.0,19.0302,19.0361,18.9766,18.9766,16100.0
2007-12-21 10:55:00,31.89,31.91,31.87,31.89,25100.0,18.9766,18.9885,18.9647,18.9766,25100.0
2007-12-21 11:00:00,31.89,31.9,31.89,31.9,16700.0,18.9766,18.9825,18.9766,18.9825,16700.0
2007-12-21 11:05:00,31.89,31.92,31.87,31.88,43200.0,18.9766,18.9944,18.9647,18.9706,43200.0
2007-12-21 11:10:00,31.89,31.91,31.88,31.91,14300.0,18.9766,18.9885,18.9706,18.9885,14300.0
2007-12-21 11:15:00,31.91,31.92,31.89,31.89,19200.0,18.9885,18.9944,18.9766,18.9766,19200.0
2007-12-21 11:20:00,31.9,31.91,31.87,31.87,37300.0,18.9825,18.9885,18.9647,18.9647,37300.0
2007-12-21 11:25:00,31.87,31.87,31.84,31.87,32900.0,18.9647,18.9647,18.9468,18.9647,32900.0
2007-12-21 11:30:00,31.86,31.87,31.85,31.85,23000.0,18.9587,18.9647,18.9528,18.9528,23000.0
2007-12-21 11:35:00,31.86,31.86,31.85,31.85,13700.0,18.9587,18.9587,18.9528,18.9528,13700.0
2007-12-21 11:40:00,31.85,31.86,31.8,31.84,34400.0,18.9528,18.9587,18.923,18.9468,34400.0
2007-12-21 11:45:00,31.85,31.85,31.82,31.83,10100.0,18.9528,18.9528,18.9349,18.9409,10100.0
2007-12-21 11:50:00,31.84,31.84,31.81,31.82,7300.0,18.9468,18.9468,18.929,18.9349,7300.0
2007-12-21 11:55:00,31.82,31.87,31.82,31.87,11000.0,18.9349,18.9647,18.9349,18.9647,11000.0
2007-12-21 12:00:00,31.87,31.89,31.84,31.85,19500.0,18.9647,18.9766,18.9468,18.9528,19500.0
2007-12-21 12:05:00,31.84,31.86,31.84,31.86,5200.0,18.9468,18.9587,18.9468,18.9587,5200.0
2007-12-21 12:10:00,31.86,31.87,31.85,31.86,12800.0,18.9587,18.9647,18.9528,18.9587,12800.0
2007-12-21 12:15:00,31.87,31.93,31.86,31.92,28000.0,18.9647,19.0004,18.9587,18.9944,28000.0
2007-12-21 12:20:00,31.92,31.98,31.92,31.98,15600.0,18.9944,19.0302,18.9944,19.0302,15600.0
2007-12-21 12:25:00,31.97,32.01,31.97,32.01,11600.0,19.0242,19.048,19.0242,19.048,11600.0
2007-12-21 12:30:00,32.01,32.01,32.0,32.0,4500.0,19.048,19.048,19.0421,19.0421,4500.0
2007-12-21 12:35:00,32.01,32.01,31.98,31.98,10200.0,19.048,19.048,19.0302,19.0302,10200.0
2007-12-21 12:40:00,31.98,31.98,31.96,31.96,17700.0,19.0302,19.0302,19.0182,19.0182,17700.0
2007-12-21 12:45:00,31.96,31.97,31.96,31.96,5800.0,19.0182,19.0242,19.0182,19.0182,5800.0
2007-12-21 12:50:00,31.96,31.97,31.95,31.96,24500.0,19.0182,19.0242,19.0123,19.0182,24500.0
2007-12-21 12:55:00,31.96,31.97,31.96,31.96,8900.0,19.0182,19.0242,19.0182,19.0182,8900.0
2007-12-21 13:00:00,31.96,31.97,31.96,31.96,6500.0,19.0182,19.0242,19.0182,19.0182,6500.0
2007-12-21 13:05:00,31.96,31.97,31.95,31.95,7700.0,19.0182,19.0242,19.0123,19.0123,7700.0
2007-12-21 13:10:00,31.96,31.98,31.96,31.97,9400.0,19.0182,19.0302,19.0182,19.0242,9400.0
2007-12-21 13:15:00,31.97,31.98,31.97,31.97,5300.0,19.0242,19.0302,19.0242,19.0242,5300.0
2007-12-21 13:20:00,31.97,31.98,31.97,31.97,5600.0,19.0242,19.0302,19.0242,19.0242,5600.0
2007-12-21 13:25:00,31.98,31.98,31.97,31.98,9100.0,19.0302,19.0302,19.0242,19.0302,9100.0
2007-12-21 13:30:00,31.97,31.98,31.97,31.98,4300.0,19.0242,19.0302,19.0242,19.0302,4300.0
2007-12-21 13:35:00,31.98,31.98,31.96,31.98,9300.0,19.0302,19.0302,19.0182,19.0302,9300.0
2007-12-21 13:40:00,31.98,32.0,31.97,31.97,14200.0,19.0302,19.0421,19.0242,19.0242,14200.0
2007-12-21 13:45:00,31.97,31.97,31.96,31.97,13900.0,19.0242,19.0242,19.0182,19.0242,13900.0
2007-12-21 13:50:00,31.97,31.97,31.96,31.96,22000.0,19.0242,19.0242,19.0182,19.0182,22000.0
2007-12-21 13:55:00,31.96,31.98,31.96,31.98,7800.0,19.0182,19.0302,19.0182,19.0302,7800.0
2007-12-21 14:00:00,31.98,31.99,31.96,31.99,18600.0,19.0302,19.0361,19.0182,19.0361,18600.0
2007-12-21 14:05:00,31.98,31.99,31.98,31.98,14100.0,19.0302,19.0361,19.0302,19.0302,14100.0
2007-12-21 14:10:00,31.98,32.02,31.98,32.02,26000.0,19.0302,19.054,19.0302,19.054,26000.0
2007-12-21 14:15:00,32.02,32.02,32.0,32.01,16600.0,19.054,19.054,19.0421,19.048,16600.0
2007-12-21 14:20:00,32.01,32.01,32.0,32.01,135100.0,19.048,19.048,19.0421,19.048,135100.0
2007-12-21 14:25:00,32.01,32.02,31.99,31.99,32800.0,19.048,19.054,19.0361,19.0361,32800.0
2007-12-21 14:30:00,31.99,32.01,31.99,32.0,17100.0,19.0361,19.048,19.0361,19.0421,17100.0
2007-12-21 14:35:00,31.99,32.01,31.99,31.99,17300.0,19.0361,19.048,19.0361,19.0361,17300.0
2007-12-21 14:40:00,31.99,32.01,31.99,32.0,12200.0,19.0361,19.048,19.0361,19.0421,12200.0
2007-12-21 14:45:00,31.99,32.0,31.99,31.99,14300.0,19.0361,19.0421,19.0361,19.0361,14300.0
2007-12-21 14:50:00,31.99,32.03,31.99,32.03,26100.0,19.0361,19.0599,19.0361,19.0599,26100.0
2007-12-21 14:55:00,32.03,32.07,32.0,32.04,67500.0,19.0599,19.0837,19.0421,19.0659,67500.0
2007-12-21 15:00:00,32.05,32.07,31.99,32.01,33600.0,19.0718,19.0837,19.0361,19.048,33600.0
2007-12-21 15:05:00,32.01,32.03,31.98,32.0,39700.0,19.048,19.0599,19.0302,19.0421,39700.0
2007-12-21 15:10:00,32.0,32.03,31.99,32.0,30100.0,19.0421,19.0599,19.0361,19.0421,30100.0
2007-12-21 15:15:00,31.99,32.01,31.99,32.0,28200.0,19.0361,19.048,19.0361,19.0421,28200.0
2007-12-21 15:20:00,32.0,32.01,31.99,32.0,22400.0,19.0421,19.048,19.0361,19.0421,22400.0
2007-12-21 15:25:00,32.0,32.02,31.99,32.01,19500.0,19.0421,19.054,19.0361,19.048,19500.0
2007-12-21 15:30:00,32.01,32.02,31.99,32.0,27100.0,19.048,19.054,19.0361,19.0421,27100.0
2007-12-21 15:35:00,32.0,32.04,31.99,32.03,36300.0,19.0421,19.0659,19.0361,19.0599,36300.0
2007-12-21 15:40:00,32.03,32.05,32.01,32.04,21600.0,19.0599,19.0718,19.048,19.0659,21600.0
2007-12-21 15:45:00,32.03,32.05,32.02,32.02,19600.0,19.0599,19.0718,19.054,19.054,19600.0
2007-12-21 15:50:00,32.02,32.04,31.99,32.04,44200.0,19.054,19.0659,19.0361,19.0659,44200.0
2007-12-21 15:55:00,32.04,32.07,32.02,32.06,82500.0,19.0659,19.0837,19.054,19.0778,82500.0
2007-12-24 09:30:00,31.9,32.23,31.9,32.19,37100.0,18.9825,19.1789,18.9825,19.1551,37100.0
2007-12-24 09:35:00,32.19,32.21,32.14,32.19,16600.0,19.1551,19.167,19.1254,19.1551,16600.0
2007-12-24 09:40:00,32.22,32.22,32.13,32.21,19900.0,19.173,19.173,19.1194,19.167,19900.0
2007-12-24 09:45:00,32.21,32.27,32.09,32.11,28200.0,19.167,19.2027,19.0956,19.1075,28200.0
2007-12-24 09:50:00,32.11,32.2,32.11,32.16,16500.0,19.1075,19.1611,19.1075,19.1373,16500.0
2007-12-24 09:55:00,32.15,32.16,32.08,32.08,12200.0,19.1313,19.1373,19.0897,19.0897,12200.0
2007-12-24 10:00:00,32.1,32.16,32.1,32.14,18200.0,19.1016,19.1373,19.1016,19.1254,18200.0
2007-12-24 10:05:00,32.16,32.16,32.07,32.09,15200.0,19.1373,19.1373,19.0837,19.0956,15200.0
2007-12-24 10:10:00,32.09,32.09,32.05,32.05,12400.0,19.0956,19.0956,19.0718,19.0718,12400.0
2007-12-24 10:15:00,32.05,32.12,32.05,32.11,12100.0,19.0718,19.1135,19.0718,19.1075,12100.0
2007-12-24 10:20:00,32.11,32.18,32.1,32.17,13800.0,19.1075,19.1492,19.1016,19.1432,13800.0
2007-12-24 10:25:00,32.17,32.17,32.1,32.1,14000.0,19.1432,19.1432,19.1016,19.1016,14000.0
2007-12-24 10:30:00,32.1,32.11,32.03,32.06,32400.0,19.1016,19.1075,19.0599,19.0778,32400.0
2007-12-24 10:35:00,32.06,32.08,31.99,32.02,25100.0,19.0778,19.0897,19.0361,19.054,25100.0
2007-12-24 10:40:00,32.01,32.02,31.98,32.01,22600.0,19.048,19.054,19.0302,19.048,22600.0
2007-12-24 10:45:00,32.02,32.05,32.01,32.05,9700.0,19.054,19.0718,19.048,19.0718,9700.0
2007-12-24 10:50:00,32.05,32.07,32.01,32.01,15400.0,19.0718,19.0837,19.048,19.048,15400.0
2007-12-24 10:55:00,32.02,32.06,32.01,32.06,11500.0,19.054,19.0778,19.048,19.0778,11500.0
2007-12-24 11:00:00,32.07,32.09,32.05,32.07,21400.0,19.0837,19.0956,19.0718,19.0837,21400.0
2007-12-24 11:05:00,32.06,32.07,31.99,32.05,16300.0,19.0778,19.0837,19.0361,19.0718,16300.0
2007-12-24 11:10:00,32.04,32.07,32.03,32.06,14600.0,19.0659,19.0837,19.0599,19.0778,14600.0
2007-12-24 11:15:00,32.05,32.1,32.05,32.09,5300.0,19.0718,19.1016,19.0718,19.0956,5300.0
2007-12-24 11:20:00,32.1,32.11,32.07,32.08,12600.0,19.1016,19.1075,19.0837,19.0897,12600.0
2007-12-24 11:25:00,32.08,32.09,32.07,32.08,4000.0,19.0897,19.0956,19.0837,19.0897,4000.0
2007-12-24 11:30:00,32.08,32.11,32.08,32.1,9000.0,19.0897,19.1075,19.0897,19.1016,9000.0
2007-12-24 11:35:00,32.09,32.1,32.09,32.09,7300.0,19.0956,19.1016,19.0956,19.0956,7300.0
2007-12-24 11:40:00,32.1,32.13,32.08,32.13,13500.0,19.1016,19.1194,19.0897,19.1194,13500.0
2007-12-24 11:45:00,32.13,32.13,32.12,32.12,5600.0,19.1194,19.1194,19.1135,19.1135,5600.0
2007-12-24 11:50:00,32.12,32.12,32.1,32.11,11100.0,19.1135,19.1135,19.1016,19.1075,11100.0
2007-12-24 11:55:00,32.1,32.11,32.08,32.11,17500.0,19.1016,19.1075,19.0897,19.1075,17500.0
2007-12-24 12:00:00,32.11,32.13,32.1,32.12,5000.0,19.1075,19.1194,19.1016,19.1135,5000.0
2007-12-24 12:05:00,32.13,32.14,32.12,32.13,5000.0,19.1194,19.1254,19.1135,19.1194,5000.0
2007-12-24 12:10:00,32.13,32.13,32.11,32.12,10000.0,19.1194,19.1194,19.1075,19.1135,10000.0
2007-12-24 12:15:00,32.12,32.13,32.12,32.13,7200.0,19.1135,19.1194,19.1135,19.1194,7200.0
2007-12-24 12:20:00,32.12,32.14,32.12,32.13,12000.0,19.1135,19.1254,19.1135,19.1194,12000.0
2007-12-24 12:25:00,32.14,32.23,32.14,32.18,46900.0,19.1254,19.1789,19.1254,19.1492,46900.0
2007-12-24 12:30:00,32.16,32.16,32.09,32.1,8000.0,19.1373,19.1373,19.0956,19.1016,8000.0
2007-12-24 12:35:00,32.09,32.11,32.08,32.11,8500.0,19.0956,19.1075,19.0897,19.1075,8500.0
2007-12-24 12:40:00,32.11,32.17,32.1,32.17,9600.0,19.1075,19.1432,19.1016,19.1432,9600.0
2007-12-24 12:45:00,32.17,32.21,32.13,32.15,22600.0,19.1432,19.167,19.1194,19.1313,22600.0
2007-12-24 12:50:00,32.13,32.23,32.13,32.21,18600.0,19.1194,19.1789,19.1194,19.167,18600.0
2007-12-24 12:55:00,32.21,32.23,32.15,32.2,36700.0,19.167,19.1789,19.1313,19.1611,36700.0
2007-12-24 13:00:00,32.18,32.2,32.18,32.2,30200.0,19.1492,19.1611,19.1492,19.1611,30200.0
2007-12-24 13:05:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:10:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:15:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:20:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:25:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:30:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:35:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:40:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:45:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:50:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 13:55:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:00:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:05:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:10:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:15:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:20:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:25:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:30:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:35:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:40:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:45:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:50:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 14:55:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:00:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:05:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:10:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:15:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:20:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:25:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:30:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:35:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:40:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:45:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:50:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-24 15:55:00,32.2,32.2,32.2,32.2,0.0,19.1611,19.1611,19.1611,19.1611,0.0
2007-12-26 09:30:00,32.2,32.2,32.1,32.12,20700.0,19.1611,19.1611,19.1016,19.1135,20700.0
2007-12-26 09:35:00,32.12,32.2,32.06,32.07,11200.0,19.1135,19.1611,19.0778,19.0837,11200.0
2007-12-26 09:40:00,32.07,32.16,32.07,32.14,7000.0,19.0837,19.1373,19.0837,19.1254,7000.0
2007-12-26 09:45:00,32.15,32.15,32.1,32.11,7100.0,19.1313,19.1313,19.1016,19.1075,7100.0
2007-12-26 09:50:00,32.12,32.17,32.11,32.17,7100.0,19.1135,19.1432,19.1075,19.1432,7100.0
2007-12-26 09:55:00,32.18,32.19,32.15,32.15,12800.0,19.1492,19.1551,19.1313,19.1313,12800.0
2007-12-26 10:00:00,32.16,32.16,32.1,32.11,13600.0,19.1373,19.1373,19.1016,19.1075,13600.0
2007-12-26 10:05:00,32.11,32.12,32.09,32.1,14700.0,19.1075,19.1135,19.0956,19.1016,14700.0
2007-12-26 10:10:00,32.12,32.13,32.03,32.03,20500.0,19.1135,19.1194,19.0599,19.0599,20500.0
2007-12-26 10:15:00,32.04,32.04,32.01,32.02,17800.0,19.0659,19.0659,19.048,19.054,17800.0
2007-12-26 10:20:00,32.02,32.04,32.01,32.01,21800.0,19.054,19.0659,19.048,19.048,21800.0
2007-12-26 10:25:00,32.01,32.02,32.01,32.02,20000.0,19.048,19.054,19.048,19.054,20000.0
2007-12-26 10:30:00,32.02,32.03,32.01,32.02,6600.0,19.054,19.0599,19.048,19.054,6600.0
2007-12-26 10:35:00,32.02,32.03,32.01,32.01,9400.0,19.054,19.0599,19.048,19.048,9400.0
2007-12-26 10:40:00,32.02,32.02,32.0,32.02,17100.0,19.054,19.054,19.0421,19.054,17100.0
2007-12-26 10:45:00,32.01,32.03,32.01,32.02,13600.0,19.048,19.0599,19.048,19.054,13600.0
2007-12-26 10:50:00,32.02,32.02,32.0,32.02,18900.0,19.054,19.054,19.0421,19.054,18900.0
2007-12-26 10:55:00,32.02,32.02,32.0,32.01,19000.0,19.054,19.054,19.0421,19.048,19000.0
2007-12-26 11:00:00,32.0,32.01,32.0,32.0,14600.0,19.0421,19.048,19.0421,19.0421,14600.0
2007-12-26 11:05:00,32.01,32.01,31.92,31.95,48700.0,19.048,19.048,18.9944,19.0123,48700.0
2007-12-26 11:10:00,31.95,31.96,31.87,31.88,20500.0,19.0123,19.0182,18.9647,18.9706,20500.0
2007-12-26 11:15:00,31.88,31.9,31.83,31.89,20300.0,18.9706,18.9825,18.9409,18.9766,20300.0
2007-12-26 11:20:00,31.9,31.9,31.89,31.89,3900.0,18.9825,18.9825,18.9766,18.9766,3900.0
2007-12-26 11:25:00,31.89,31.91,31.89,31.89,10600.0,18.9766,18.9885,18.9766,18.9766,10600.0
2007-12-26 11:30:00,31.88,31.91,31.88,31.9,8000.0,18.9706,18.9885,18.9706,18.9825,8000.0
2007-12-26 11:35:00,31.9,31.92,31.9,31.92,7200.0,18.9825,18.9944,18.9825,18.9944,7200.0
2007-12-26 11:40:00,31.91,31.94,31.91,31.94,12800.0,18.9885,19.0063,18.9885,19.0063,12800.0
2007-12-26 11:45:00,31.94,31.96,31.9,31.92,15300.0,19.0063,19.0182,18.9825,18.9944,15300.0
2007-12-26 11:50:00,31.92,31.96,31.92,31.94,10300.0,18.9944,19.0182,18.9944,19.0063,10300.0
2007-12-26 11:55:00,31.95,31.96,31.93,31.93,9100.0,19.0123,19.0182,19.0004,19.0004,9100.0
2007-12-26 12:00:00,31.92,31.94,31.92,31.94,2700.0,18.9944,19.0063,18.9944,19.0063,2700.0
2007-12-26 12:05:00,31.94,31.95,31.93,31.94,5000.0,19.0063,19.0123,19.0004,19.0063,5000.0
2007-12-26 12:10:00,31.95,31.95,31.94,31.94,5100.0,19.0123,19.0123,19.0063,19.0063,5100.0
2007-12-26 12:15:00,31.95,31.96,31.88,31.88,31100.0,19.0123,19.0182,18.9706,18.9706,31100.0
2007-12-26 12:20:00,31.88,31.9,31.88,31.9,16500.0,18.9706,18.9825,18.9706,18.9825,16500.0
2007-12-26 12:25:00,31.9,31.9,31.87,31.89,8300.0,18.9825,18.9825,18.9647,18.9766,8300.0
2007-12-26 12:30:00,31.89,31.89,31.88,31.88,7800.0,18.9766,18.9766,18.9706,18.9706,7800.0
2007-12-26 12:35:00,31.89,31.89,31.8,31.81,21200.0,18.9766,18.9766,18.923,18.929,21200.0
2007-12-26 12:40:00,31.81,31.84,31.81,31.83,7100.0,18.929,18.9468,18.929,18.9409,7100.0
2007-12-26 12:45:00,31.83,31.87,31.83,31.85,10500.0,18.9409,18.9647,18.9409,18.9528,10500.0
2007-12-26 12:50:00,31.85,31.85,31.84,31.85,20700.0,18.9528,18.9528,18.9468,18.9528,20700.0
2007-12-26 12:55:00,31.85,31.93,31.85,31.92,12600.0,18.9528,19.0004,18.9528,18.9944,12600.0
2007-12-26 13:00:00,31.91,31.95,31.9,31.95,8700.0,18.9885,19.0123,18.9825,19.0123,8700.0
2007-12-26 13:05:00,31.94,31.96,31.92,31.94,5200.0,19.0063,19.0182,18.9944,19.0063,5200.0
2007-12-26 13:10:00,31.94,31.97,31.94,31.97,7800.0,19.0063,19.0242,19.0063,19.0242,7800.0
2007-12-26 13:15:00,31.98,31.99,31.97,31.98,5300.0,19.0302,19.0361,19.0242,19.0302,5300.0
2007-12-26 13:20:00,31.97,31.99,31.97,31.98,13600.0,19.0242,19.0361,19.0242,19.0302,13600.0
2007-12-26 13:25:00,31.99,31.99,31.97,31.98,9400.0,19.0361,19.0361,19.0242,19.0302,9400.0
2007-12-26 13:30:00,31.98,32.0,31.98,32.0,16500.0,19.0302,19.0421,19.0302,19.0421,16500.0
2007-12-26 13:35:00,32.01,32.01,31.99,31.99,11500.0,19.048,19.048,19.0361,19.0361,11500.0
2007-12-26 13:40:00,32.0,32.03,32.0,32.01,13800.0,19.0421,19.0599,19.0421,19.048,13800.0
2007-12-26 13:45:00,32.01,32.03,32.0,32.02,15300.0,19.048,19.0599,19.0421,19.054,15300.0
2007-12-26 13:50:00,32.01,32.01,31.99,32.01,9700.0,19.048,19.048,19.0361,19.048,9700.0
2007-12-26 13:55:00,32.01,32.02,31.99,32.02,22700.0,19.048,19.054,19.0361,19.054,22700.0
2007-12-26 14:00:00,32.02,32.02,31.99,32.0,15300.0,19.054,19.054,19.0361,19.0421,15300.0
2007-12-26 14:05:00,32.01,32.01,31.99,32.01,12100.0,19.048,19.048,19.0361,19.048,12100.0
2007-12-26 14:10:00,32.02,32.02,32.01,32.01,5600.0,19.054,19.054,19.048,19.048,5600.0
2007-12-26 14:15:00,32.01,32.03,32.0,32.03,15400.0,19.048,19.0599,19.0421,19.0599,15400.0
2007-12-26 14:20:00,32.03,32.03,32.01,32.02,7300.0,19.0599,19.0599,19.048,19.054,7300.0
2007-12-26 14:25:00,32.02,32.03,32.01,32.03,12500.0,19.054,19.0599,19.048,19.0599,12500.0
2007-12-26 14:30:00,32.02,32.06,32.02,32.04,19900.0,19.054,19.0778,19.054,19.0659,19900.0
2007-12-26 14:35:00,32.04,32.06,32.02,32.05,20000.0,19.0659,19.0778,19.054,19.0718,20000.0
2007-12-26 14:40:00,32.06,32.15,32.05,32.1,46400.0,19.0778,19.1313,19.0718,19.1016,46400.0
2007-12-26 14:45:00,32.1,32.11,32.06,32.06,9100.0,19.1016,19.1075,19.0778,19.0778,9100.0
2007-12-26 14:50:00,32.07,32.09,32.04,32.05,12600.0,19.0837,19.0956,19.0659,19.0718,12600.0
2007-12-26 14:55:00,32.05,32.08,32.05,32.06,9400.0,19.0718,19.0897,19.0718,19.0778,9400.0
2007-12-26 15:00:00,32.05,32.06,32.04,32.06,23900.0,19.0718,19.0778,19.0659,19.0778,23900.0
2007-12-26 15:05:00,32.06,32.06,32.04,32.05,9000.0,19.0778,19.0778,19.0659,19.0718,9000.0
2007-12-26 15:10:00,32.05,32.06,32.04,32.06,18500.0,19.0718,19.0778,19.0659,19.0778,18500.0
2007-12-26 15:15:00,32.05,32.08,32.05,32.08,10400.0,19.0718,19.0897,19.0718,19.0897,10400.0
2007-12-26 15:20:00,32.07,32.08,32.07,32.07,11200.0,19.0837,19.0897,19.0837,19.0837,11200.0
2007-12-26 15:25:00,32.07,32.08,32.05,32.05,19200.0,19.0837,19.0897,19.0718,19.0718,19200.0
2007-12-26 15:30:00,32.05,32.08,32.04,32.08,35300.0,19.0718,19.0897,19.0659,19.0897,35300.0
2007-12-26 15:35:00,32.07,32.09,32.05,32.07,22500.0,19.0837,19.0956,19.0718,19.0837,22500.0
2007-12-26 15:40:00,32.07,32.09,32.05,32.09,30100.0,19.0837,19.0956,19.0718,19.0956,30100.0
2007-12-26 15:45:00,32.1,32.14,32.06,32.13,27300.0,19.1016,19.1254,19.0778,19.1194,27300.0
2007-12-26 15:50:00,32.13,32.18,32.12,32.12,82900.0,19.1194,19.1492,19.1135,19.1135,82900.0
2007-12-26 15:55:00,32.13,32.16,32.1,32.12,43300.0,19.1194,19.1373,19.1016,19.1135,43300.0
2007-12-27 09:30:00,32.1,32.1,31.92,31.99,19600.0,19.1016,19.1016,18.9944,19.0361,19600.0
2007-12-27 09:35:00,31.94,31.98,31.88,31.9,12600.0,19.0063,19.0302,18.9706,18.9825,12600.0
2007-12-27 09:40:00,31.91,31.92,31.81,31.87,21000.0,18.9885,18.9944,18.929,18.9647,21000.0
2007-12-27 09:45:00,31.88,31.91,31.87,31.91,22700.0,18.9706,18.9885,18.9647,18.9885,22700.0
2007-12-27 09:50:00,31.91,31.92,31.84,31.85,20000.0,18.9885,18.9944,18.9468,18.9528,20000.0
2007-12-27 09:55:00,31.85,31.86,31.75,31.75,16300.0,18.9528,18.9587,18.8933,18.8933,16300.0
2007-12-27 10:00:00,31.77,31.78,31.74,31.74,24100.0,18.9052,18.9111,18.8873,18.8873,24100.0
2007-12-27 10:05:00,31.74,31.77,31.72,31.73,21700.0,18.8873,18.9052,18.8754,18.8814,21700.0
2007-12-27 10:10:00,31.73,31.74,31.73,31.74,8100.0,18.8814,18.8873,18.8814,18.8873,8100.0
2007-12-27 10:15:00,31.74,31.74,31.72,31.72,24600.0,18.8873,18.8873,18.8754,18.8754,24600.0
2007-12-27 10:20:00,31.72,31.73,31.72,31.72,7000.0,18.8754,18.8814,18.8754,18.8754,7000.0
2007-12-27 10:25:00,31.72,31.73,31.72,31.72,7700.0,18.8754,18.8814,18.8754,18.8754,7700.0
2007-12-27 10:30:00,31.72,31.72,31.66,31.66,28700.0,18.8754,18.8754,18.8397,18.8397,28700.0
2007-12-27 10:35:00,31.66,31.66,31.6,31.6,25700.0,18.8397,18.8397,18.804,18.804,25700.0
2007-12-27 10:40:00,31.6,31.6,31.54,31.56,22900.0,18.804,18.804,18.7683,18.7802,22900.0
2007-12-27 10:45:00,31.55,31.56,31.54,31.55,6900.0,18.7743,18.7802,18.7683,18.7743,6900.0
2007-12-27 10:50:00,31.55,31.55,31.5,31.52,20800.0,18.7743,18.7743,18.7445,18.7564,20800.0
2007-12-27 10:55:00,31.52,31.57,31.52,31.56,31800.0,18.7564,18.7862,18.7564,18.7802,31800.0
2007-12-27 11:00:00,31.57,31.62,31.56,31.62,24000.0,18.7862,18.8159,18.7802,18.8159,24000.0
2007-12-27 11:05:00,31.61,31.68,31.6,31.67,19200.0,18.81,18.8516,18.804,18.8457,19200.0
2007-12-27 11:10:00,31.67,31.74,31.66,31.68,21700.0,18.8457,18.8873,18.8397,18.8516,21700.0
2007-12-27 11:15:00,31.69,31.71,31.66,31.66,10400.0,18.8576,18.8695,18.8397,18.8397,10400.0
2007-12-27 11:20:00,31.67,31.7,31.66,31.7,9700.0,18.8457,18.8635,18.8397,18.8635,9700.0
2007-12-27 11:25:00,31.7,31.71,31.69,31.69,7100.0,18.8635,18.8695,18.8576,18.8576,7100.0
2007-12-27 11:30:00,31.69,31.72,31.69,31.71,13100.0,18.8576,18.8754,18.8576,18.8695,13100.0
2007-12-27 11:35:00,31.72,31.76,31.69,31.71,20600.0,18.8754,18.8992,18.8576,18.8695,20600.0
2007-12-27 11:40:00,31.71,31.72,31.7,31.72,4600.0,18.8695,18.8754,18.8635,18.8754,4600.0
2007-12-27 11:45:00,31.72,31.73,31.71,31.72,8600.0,18.8754,18.8814,18.8695,18.8754,8600.0
2007-12-27 11:50:00,31.73,31.76,31.72,31.73,13900.0,18.8814,18.8992,18.8754,18.8814,13900.0
2007-12-27 11:55:00,31.74,31.75,31.73,31.74,9200.0,18.8873,18.8933,18.8814,18.8873,9200.0
2007-12-27 12:00:00,31.74,31.74,31.7,31.72,11900.0,18.8873,18.8873,18.8635,18.8754,11900.0
2007-12-27 12:05:00,31.71,31.73,31.7,31.71,5800.0,18.8695,18.8814,18.8635,18.8695,5800.0
2007-12-27 12:10:00,31.72,31.76,31.71,31.73,20700.0,18.8754,18.8992,18.8695,18.8814,20700.0
2007-12-27 12:15:00,31.73,31.75,31.73,31.74,8300.0,18.8814,18.8933,18.8814,18.8873,8300.0
2007-12-27 12:20:00,31.73,31.73,31.71,31.71,5700.0,18.8814,18.8814,18.8695,18.8695,5700.0
2007-12-27 12:25:00,31.72,31.74,31.69,31.73,23900.0,18.8754,18.8873,18.8576,18.8814,23900.0
2007-12-27 12:30:00,31.73,31.74,31.7,31.7,15500.0,18.8814,18.8873,18.8635,18.8635,15500.0
2007-12-27 12:35:00,31.7,31.74,31.65,31.66,23800.0,18.8635,18.8873,18.8338,18.8397,23800.0
2007-12-27 12:40:00,31.65,31.76,31.65,31.75,39200.0,18.8338,18.8992,18.8338,18.8933,39200.0
2007-12-27 12:45:00,31.74,31.74,31.72,31.72,4800.0,18.8873,18.8873,18.8754,18.8754,4800.0
2007-12-27 12:50:00,31.72,31.74,31.71,31.72,11700.0,18.8754,18.8873,18.8695,18.8754,11700.0
2007-12-27 12:55:00,31.72,31.72,31.69,31.72,16200.0,18.8754,18.8754,18.8576,18.8754,16200.0
2007-12-27 13:00:00,31.73,31.76,31.72,31.72,14300.0,18.8814,18.8992,18.8754,18.8754,14300.0
2007-12-27 13:05:00,31.72,31.72,31.7,31.7,6100.0,18.8754,18.8754,18.8635,18.8635,6100.0
2007-12-27 13:10:00,31.7,31.72,31.68,31.71,14600.0,18.8635,18.8754,18.8516,18.8695,14600.0
2007-12-27 13:15:00,31.71,31.71,31.68,31.68,8000.0,18.8695,18.8695,18.8516,18.8516,8000.0
2007-12-27 13:20:00,31.68,31.72,31.66,31.72,8100.0,18.8516,18.8754,18.8397,18.8754,8100.0
2007-12-27 13:25:00,31.72,31.74,31.72,31.74,6100.0,18.8754,18.8873,18.8754,18.8873,6100.0
2007-12-27 13:30:00,31.72,31.74,31.72,31.73,5500.0,18.8754,18.8873,18.8754,18.8814,5500.0
2007-12-27 13:35:00,31.74,31.74,31.68,31.68,16100.0,18.8873,18.8873,18.8516,18.8516,16100.0
2007-12-27 13:40:00,31.68,31.69,31.68,31.69,4800.0,18.8516,18.8576,18.8516,18.8576,4800.0
2007-12-27 13:45:00,31.69,31.71,31.69,31.7,9100.0,18.8576,18.8695,18.8576,18.8635,9100.0
2007-12-27 13:50:00,31.71,31.72,31.7,31.71,7700.0,18.8695,18.8754,18.8635,18.8695,7700.0
2007-12-27 13:55:00,31.7,31.72,31.68,31.68,18100.0,18.8635,18.8754,18.8516,18.8516,18100.0
2007-12-27 14:00:00,31.68,31.7,31.67,31.7,11000.0,18.8516,18.8635,18.8457,18.8635,11000.0
2007-12-27 14:05:00,31.7,31.74,31.68,31.69,29600.0,18.8635,18.8873,18.8516,18.8576,29600.0
2007-12-27 14:10:00,31.7,31.7,31.66,31.66,16500.0,18.8635,18.8635,18.8397,18.8397,16500.0
2007-12-27 14:15:00,31.67,31.68,31.66,31.66,10300.0,18.8457,18.8516,18.8397,18.8397,10300.0
2007-12-27 14:20:00,31.66,31.66,31.62,31.63,22800.0,18.8397,18.8397,18.8159,18.8219,22800.0
2007-12-27 14:25:00,31.64,31.65,31.63,31.64,10200.0,18.8278,18.8338,18.8219,18.8278,10200.0
2007-12-27 14:30:00,31.64,31.64,31.6,31.6,12000.0,18.8278,18.8278,18.804,18.804,12000.0
2007-12-27 14:35:00,31.61,31.62,31.6,31.61,10900.0,18.81,18.8159,18.804,18.81,10900.0
2007-12-27 14:40:00,31.61,31.62,31.6,31.61,12500.0,18.81,18.8159,18.804,18.81,12500.0
2007-12-27 14:45:00,31.61,31.63,31.6,31.63,20200.0,18.81,18.8219,18.804,18.8219,20200.0
2007-12-27 14:50:00,31.62,31.63,31.59,31.62,35100.0,18.8159,18.8219,18.7981,18.8159,35100.0
2007-12-27 14:55:00,31.62,31.62,31.59,31.59,15400.0,18.8159,18.8159,18.7981,18.7981,15400.0
2007-12-27 15:00:00,31.6,31.62,31.59,31.62,20100.0,18.804,18.8159,18.7981,18.8159,20100.0
2007-12-27 15:05:00,31.61,31.62,31.61,31.62,8000.0,18.81,18.8159,18.81,18.8159,8000.0
2007-12-27 15:10:00,31.61,31.61,31.6,31.61,14500.0,18.81,18.81,18.804,18.81,14500.0
2007-12-27 15:15:00,31.61,31.61,31.58,31.59,12800.0,18.81,18.81,18.7921,18.7981,12800.0
2007-12-27 15:20:00,31.6,31.6,31.56,31.57,14600.0,18.804,18.804,18.7802,18.7862,14600.0
2007-12-27 15:25:00,31.56,31.57,31.55,31.55,21100.0,18.7802,18.7862,18.7743,18.7743,21100.0
2007-12-27 15:30:00,31.55,31.55,31.51,31.55,28700.0,18.7743,18.7743,18.7505,18.7743,28700.0
2007-12-27 15:35:00,31.55,31.56,31.51,31.56,33500.0,18.7743,18.7802,18.7505,18.7802,33500.0
2007-12-27 15:40:00,31.54,31.55,31.45,31.46,53600.0,18.7683,18.7743,18.7148,18.7207,53600.0
2007-12-27 15:45:00,31.46,31.47,31.44,31.46,38600.0,18.7207,18.7267,18.7088,18.7207,38600.0
2007-12-27 15:50:00,31.46,31.5,31.45,31.49,31800.0,18.7207,18.7445,18.7148,18.7386,31800.0
2007-12-27 15:55:00,31.49,31.51,31.45,31.48,95500.0,18.7386,18.7505,18.7148,18.7326,95500.0
2007-12-28 09:30:00,31.5,31.8,31.5,31.78,29600.0,18.7445,18.923,18.7445,18.9111,29600.0
2007-12-28 09:35:00,31.8,31.89,31.8,31.89,25300.0,18.923,18.9766,18.923,18.9766,25300.0
2007-12-28 09:40:00,31.87,31.95,31.8,31.95,39500.0,18.9647,19.0123,18.923,19.0123,39500.0
2007-12-28 09:45:00,31.96,31.99,31.93,31.94,32600.0,19.0182,19.0361,19.0004,19.0063,32600.0
2007-12-28 09:50:00,31.94,31.97,31.93,31.95,20800.0,19.0063,19.0242,19.0004,19.0123,20800.0
2007-12-28 09:55:00,31.96,31.96,31.87,31.87,16700.0,19.0182,19.0182,18.9647,18.9647,16700.0
2007-12-28 10:00:00,31.87,31.87,31.8,31.82,41500.0,18.9647,18.9647,18.923,18.9349,41500.0
2007-12-28 10:05:00,31.82,31.82,31.74,31.78,27300.0,18.9349,18.9349,18.8873,18.9111,27300.0
2007-12-28 10:10:00,31.79,31.88,31.79,31.86,16500.0,18.9171,18.9706,18.9171,18.9587,16500.0
2007-12-28 10:15:00,31.85,31.85,31.76,31.78,34700.0,18.9528,18.9528,18.8992,18.9111,34700.0
2007-12-28 10:20:00,31.8,31.87,31.8,31.85,24700.0,18.923,18.9647,18.923,18.9528,24700.0
2007-12-28 10:25:00,31.86,31.87,31.86,31.87,2100.0,18.9587,18.9647,18.9587,18.9647,2100.0
2007-12-28 10:30:00,31.88,31.91,31.88,31.89,20000.0,18.9706,18.9885,18.9706,18.9766,20000.0
2007-12-28 10:35:00,31.89,31.89,31.89,31.89,0.0,18.9766,18.9766,18.9766,18.9766,0.0
2007-12-28 10:40:00,31.89,31.89,31.89,31.89,0.0,18.9766,18.9766,18.9766,18.9766,0.0
2007-12-28 10:45:00,31.89,31.89,31.89,31.89,0.0,18.9766,18.9766,18.9766,18.9766,0.0
2007-12-28 10:50:00,31.89,31.89,31.89,31.89,0.0,18.9766,18.9766,18.9766,18.9766,0.0
2007-12-28 10:55:00,31.83,31.84,31.82,31.83,4000.0,18.9409,18.9468,18.9349,18.9409,4000.0
2007-12-28 11:00:00,31.83,31.85,31.82,31.83,11700.0,18.9409,18.9528,18.9349,18.9409,11700.0
2007-12-28 11:05:00,31.83,31.85,31.8,31.82,19600.0,18.9409,18.9528,18.923,18.9349,19600.0
2007-12-28 11:10:00,31.83,31.83,31.81,31.83,14400.0,18.9409,18.9409,18.929,18.9409,14400.0
2007-12-28 11:15:00,31.83,31.84,31.82,31.84,19100.0,18.9409,18.9468,18.9349,18.9468,19100.0
2007-12-28 11:20:00,31.84,31.84,31.83,31.83,19500.0,18.9468,18.9468,18.9409,18.9409,19500.0
2007-12-28 11:25:00,31.84,31.84,31.83,31.83,16400.0,18.9468,18.9468,18.9409,18.9409,16400.0
2007-12-28 11:30:00,31.83,31.84,31.82,31.82,14300.0,18.9409,18.9468,18.9349,18.9349,14300.0
2007-12-28 11:35:00,31.82,31.83,31.79,31.79,25000.0,18.9349,18.9409,18.9171,18.9171,25000.0
2007-12-28 11:40:00,31.79,31.79,31.77,31.79,15200.0,18.9171,18.9171,18.9052,18.9171,15200.0
2007-12-28 11:45:00,31.78,31.79,31.76,31.76,15600.0,18.9111,18.9171,18.8992,18.8992,15600.0
2007-12-28 11:50:00,31.76,31.77,31.75,31.75,13200.0,18.8992,18.9052,18.8933,18.8933,13200.0
2007-12-28 11:55:00,31.76,31.79,31.75,31.76,30900.0,18.8992,18.9171,18.8933,18.8992,30900.0
2007-12-28 12:00:00,31.76,31.78,31.73,31.77,21000.0,18.8992,18.9111,18.8814,18.9052,21000.0
2007-12-28 12:05:00,31.77,31.77,31.74,31.75,12300.0,18.9052,18.9052,18.8873,18.8933,12300.0
2007-12-28 12:10:00,31.75,31.75,31.69,31.7,18300.0,18.8933,18.8933,18.8576,18.8635,18300.0
2007-12-28 12:15:00,31.71,31.71,31.69,31.7,21300.0,18.8695,18.8695,18.8576,18.8635,21300.0
2007-12-28 12:20:00,31.69,31.71,31.69,31.69,15200.0,18.8576,18.8695,18.8576,18.8576,15200.0
2007-12-28 12:25:00,31.69,31.69,31.66,31.66,14000.0,18.8576,18.8576,18.8397,18.8397,14000.0
2007-12-28 12:30:00,31.66,31.71,31.65,31.71,21400.0,18.8397,18.8695,18.8338,18.8695,21400.0
2007-12-28 12:35:00,31.71,31.72,31.69,31.7,10200.0,18.8695,18.8754,18.8576,18.8635,10200.0
2007-12-28 12:40:00,31.7,31.71,31.69,31.69,14000.0,18.8635,18.8695,18.8576,18.8576,14000.0
2007-12-28 12:45:00,31.7,31.71,31.66,31.68,16700.0,18.8635,18.8695,18.8397,18.8516,16700.0
2007-12-28 12:50:00,31.69,31.69,31.59,31.59,31600.0,18.8576,18.8576,18.7981,18.7981,31600.0
2007-12-28 12:55:00,31.59,31.6,31.57,31.59,17300.0,18.7981,18.804,18.7862,18.7981,17300.0
2007-12-28 13:00:00,31.59,31.64,31.58,31.64,9800.0,18.7981,18.8278,18.7921,18.8278,9800.0
2007-12-28 13:05:00,31.64,31.67,31.64,31.66,10900.0,18.8278,18.8457,18.8278,18.8397,10900.0
2007-12-28 13:10:00,31.66,31.67,31.65,31.67,8600.0,18.8397,18.8457,18.8338,18.8457,8600.0
2007-12-28 13:15:00,31.66,31.67,31.65,31.67,21100.0,18.8397,18.8457,18.8338,18.8457,21100.0
2007-12-28 13:20:00,31.67,31.67,31.65,31.65,9200.0,18.8457,18.8457,18.8338,18.8338,9200.0
2007-12-28 13:25:00,31.66,31.68,31.65,31.67,12200.0,18.8397,18.8516,18.8338,18.8457,12200.0
2007-12-28 13:30:00,31.67,31.68,31.66,31.68,8300.0,18.8457,18.8516,18.8397,18.8516,8300.0
2007-12-28 13:35:00,31.67,31.68,31.67,31.67,8100.0,18.8457,18.8516,18.8457,18.8457,8100.0
2007-12-28 13:40:00,31.67,31.75,31.67,31.73,14300.0,18.8457,18.8933,18.8457,18.8814,14300.0
2007-12-28 13:45:00,31.73,31.75,31.73,31.75,11200.0,18.8814,18.8933,18.8814,18.8933,11200.0
2007-12-28 13:50:00,31.75,31.75,31.72,31.73,11800.0,18.8933,18.8933,18.8754,18.8814,11800.0
2007-12-28 13:55:00,31.73,31.74,31.72,31.73,11400.0,18.8814,18.8873,18.8754,18.8814,11400.0
2007-12-28 14:00:00,31.74,31.74,31.68,31.72,21800.0,18.8873,18.8873,18.8516,18.8754,21800.0
2007-12-28 14:05:00,31.73,31.77,31.72,31.77,15000.0,18.8814,18.9052,18.8754,18.9052,15000.0
2007-12-28 14:10:00,31.76,31.81,31.76,31.78,23700.0,18.8992,18.929,18.8992,18.9111,23700.0
2007-12-28 14:15:00,31.78,31.79,31.75,31.79,12800.0,18.9111,18.9171,18.8933,18.9171,12800.0
2007-12-28 14:20:00,31.79,31.81,31.79,31.8,24000.0,18.9171,18.929,18.9171,18.923,24000.0
2007-12-28 14:25:00,31.81,31.85,31.8,31.84,16100.0,18.929,18.9528,18.923,18.9468,16100.0
2007-12-28 14:30:00,31.85,31.87,31.82,31.82,24400.0,18.9528,18.9647,18.9349,18.9349,24400.0
2007-12-28 14:35:00,31.82,31.82,31.79,31.8,8100.0,18.9349,18.9349,18.9171,18.923,8100.0
2007-12-28 14:40:00,31.81,31.83,31.8,31.8,25400.0,18.929,18.9409,18.923,18.923,25400.0
2007-12-28 14:45:00,31.8,31.83,31.8,31.81,25700.0,18.923,18.9409,18.923,18.929,25700.0
2007-12-28 14:50:00,31.8,31.82,31.79,31.82,24700.0,18.923,18.9349,18.9171,18.9349,24700.0
2007-12-28 14:55:00,31.82,31.82,31.79,31.79,16100.0,18.9349,18.9349,18.9171,18.9171,16100.0
2007-12-28 15:00:00,31.79,31.81,31.79,31.8,17700.0,18.9171,18.929,18.9171,18.923,17700.0
2007-12-28 15:05:00,31.79,31.8,31.77,31.8,11800.0,18.9171,18.923,18.9052,18.923,11800.0
2007-12-28 15:10:00,31.8,31.8,31.79,31.79,12600.0,18.923,18.923,18.9171,18.9171,12600.0
2007-12-28 15:15:00,31.8,31.82,31.8,31.82,25600.0,18.923,18.9349,18.923,18.9349,25600.0
2007-12-28 15:20:00,31.81,31.83,31.79,31.83,34100.0,18.929,18.9409,18.9171,18.9409,34100.0
2007-12-28 15:25:00,31.84,31.87,31.79,31.81,80900.0,18.9468,18.9647,18.9171,18.929,80900.0
2007-12-28 15:30:00,31.82,31.84,31.78,31.82,55800.0,18.9349,18.9468,18.9111,18.9349,55800.0
2007-12-28 15:35:00,31.82,31.9,31.8,31.9,41700.0,18.9349,18.9825,18.923,18.9825,41700.0
2007-12-28 15:40:00,31.9,31.9,31.83,31.84,18400.0,18.9825,18.9825,18.9409,18.9468,18400.0
2007-12-28 15:45:00,31.84,31.85,31.81,31.84,27700.0,18.9468,18.9528,18.929,18.9468,27700.0
2007-12-28 15:50:00,31.83,31.83,31.81,31.83,30300.0,18.9409,18.9409,18.929,18.9409,30300.0
2007-12-28 15:55:00,31.83,31.87,31.79,31.8,64500.0,18.9409,18.9647,18.9171,18.923,64500.0
2007-12-31 09:30:00,31.73,31.75,31.52,31.57,56000.0,18.8814,18.8933,18.7564,18.7862,56000.0
2007-12-31 09:35:00,31.58,31.6,31.55,31.55,9700.0,18.7921,18.804,18.7743,18.7743,9700.0
2007-12-31 09:40:00,31.55,31.57,31.53,31.55,14700.0,18.7743,18.7862,18.7624,18.7743,14700.0
2007-12-31 09:45:00,31.55,31.57,31.5,31.51,19800.0,18.7743,18.7862,18.7445,18.7505,19800.0
2007-12-31 09:50:00,31.51,31.54,31.4,31.41,26200.0,18.7505,18.7683,18.685,18.691,26200.0
2007-12-31 09:55:00,31.41,31.44,31.3,31.33,50100.0,18.691,18.7088,18.6255,18.6434,50100.0
2007-12-31 10:00:00,31.34,31.54,31.34,31.5,27100.0,18.6493,18.7683,18.6493,18.7445,27100.0
2007-12-31 10:05:00,31.5,31.51,31.44,31.44,18400.0,18.7445,18.7505,18.7088,18.7088,18400.0
2007-12-31 10:10:00,31.44,31.46,31.43,31.43,14000.0,18.7088,18.7207,18.7029,18.7029,14000.0
2007-12-31 10:15:00,31.43,31.43,31.34,31.35,14700.0,18.7029,18.7029,18.6493,18.6553,14700.0
2007-12-31 10:20:00,31.36,31.38,31.34,31.35,32900.0,18.6612,18.6731,18.6493,18.6553,32900.0
2007-12-31 10:25:00,31.36,31.41,31.35,31.4,17000.0,18.6612,18.691,18.6553,18.685,17000.0
2007-12-31 10:30:00,31.41,31.42,31.4,31.4,7500.0,18.691,18.6969,18.685,18.685,7500.0
2007-12-31 10:35:00,31.4,31.41,31.39,31.4,26100.0,18.685,18.691,18.6791,18.685,26100.0
2007-12-31 10:40:00,31.4,31.4,31.38,31.38,15400.0,18.685,18.685,18.6731,18.6731,15400.0
2007-12-31 10:45:00,31.39,31.41,31.38,31.41,17300.0,18.6791,18.691,18.6731,18.691,17300.0
2007-12-31 10:50:00,31.41,31.42,31.38,31.38,15600.0,18.691,18.6969,18.6731,18.6731,15600.0
2007-12-31 10:55:00,31.37,31.37,31.35,31.37,6600.0,18.6672,18.6672,18.6553,18.6672,6600.0
2007-12-31 11:00:00,31.37,31.39,31.36,31.38,7500.0,18.6672,18.6791,18.6612,18.6731,7500.0
2007-12-31 11:05:00,31.39,31.41,31.38,31.4,12800.0,18.6791,18.691,18.6731,18.685,12800.0
2007-12-31 11:10:00,31.4,31.41,31.34,31.37,21700.0,18.685,18.691,18.6493,18.6672,21700.0
2007-12-31 11:15:00,31.36,31.37,31.26,31.26,15400.0,18.6612,18.6672,18.6017,18.6017,15400.0
2007-12-31 11:20:00,31.27,31.27,31.19,31.2,17200.0,18.6077,18.6077,18.56,18.566,17200.0
2007-12-31 11:25:00,31.2,31.2,31.17,31.18,18100.0,18.566,18.566,18.5481,18.5541,18100.0
2007-12-31 11:30:00,31.18,31.24,31.18,31.24,12300.0,18.5541,18.5898,18.5541,18.5898,12300.0
2007-12-31 11:35:00,31.24,31.29,31.23,31.28,25200.0,18.5898,18.6196,18.5839,18.6136,25200.0
2007-12-31 11:40:00,31.27,31.28,31.25,31.26,12300.0,18.6077,18.6136,18.5958,18.6017,12300.0
2007-12-31 11:45:00,31.25,31.27,31.22,31.26,25600.0,18.5958,18.6077,18.5779,18.6017,25600.0
2007-12-31 11:50:00,31.26,31.27,31.25,31.26,7500.0,18.6017,18.6077,18.5958,18.6017,7500.0
2007-12-31 11:55:00,31.26,31.27,31.23,31.26,9300.0,18.6017,18.6077,18.5839,18.6017,9300.0
2007-12-31 12:00:00,31.26,31.27,31.25,31.27,16800.0,18.6017,18.6077,18.5958,18.6077,16800.0
2007-12-31 12:05:00,31.26,31.29,31.26,31.29,14000.0,18.6017,18.6196,18.6017,18.6196,14000.0
2007-12-31 12:10:00,31.29,31.34,31.29,31.32,9800.0,18.6196,18.6493,18.6196,18.6374,9800.0
2007-12-31 12:15:00,31.32,31.32,31.27,31.28,32400.0,18.6374,18.6374,18.6077,18.6136,32400.0
2007-12-31 12:20:00,31.27,31.3,31.26,31.26,8700.0,18.6077,18.6255,18.6017,18.6017,8700.0
2007-12-31 12:25:00,31.25,31.25,31.21,31.24,15700.0,18.5958,18.5958,18.572,18.5898,15700.0
2007-12-31 12:30:00,31.24,31.27,31.24,31.27,7500.0,18.5898,18.6077,18.5898,18.6077,7500.0
2007-12-31 12:35:00,31.26,31.28,31.26,31.26,9600.0,18.6017,18.6136,18.6017,18.6017,9600.0
2007-12-31 12:40:00,31.26,31.3,31.26,31.28,10600.0,18.6017,18.6255,18.6017,18.6136,10600.0
2007-12-31 12:45:00,31.28,31.3,31.26,31.26,8900.0,18.6136,18.6255,18.6017,18.6017,8900.0
2007-12-31 12:50:00,31.26,31.32,31.25,31.32,16800.0,18.6017,18.6374,18.5958,18.6374,16800.0
2007-12-31 12:55:00,31.31,31.32,31.31,31.31,5900.0,18.6315,18.6374,18.6315,18.6315,5900.0
2007-12-31 13:00:00,31.31,31.32,31.31,31.31,5600.0,18.6315,18.6374,18.6315,18.6315,5600.0
2007-12-31 13:05:00,31.32,31.33,31.31,31.33,7300.0,18.6374,18.6434,18.6315,18.6434,7300.0
2007-12-31 13:10:00,31.32,31.33,31.32,31.33,6700.0,18.6374,18.6434,18.6374,18.6434,6700.0
2007-12-31 13:15:00,31.33,31.34,31.32,31.34,14900.0,18.6434,18.6493,18.6374,18.6493,14900.0
2007-12-31 13:20:00,31.33,31.39,31.33,31.39,25900.0,18.6434,18.6791,18.6434,18.6791,25900.0
2007-12-31 13:25:00,31.38,31.39,31.36,31.36,6300.0,18.6731,18.6791,18.6612,18.6612,6300.0
2007-12-31 13:30:00,31.36,31.38,31.33,31.36,16300.0,18.6612,18.6731,18.6434,18.6612,16300.0
2007-12-31 13:35:00,31.36,31.39,31.36,31.39,4100.0,18.6612,18.6791,18.6612,18.6791,4100.0
2007-12-31 13:40:00,31.38,31.39,31.33,31.33,15900.0,18.6731,18.6791,18.6434,18.6434,15900.0
2007-12-31 13:45:00,31.33,31.35,31.33,31.34,12400.0,18.6434,18.6553,18.6434,18.6493,12400.0
2007-12-31 13:50:00,31.34,31.34,31.31,31.32,9000.0,18.6493,18.6493,18.6315,18.6374,9000.0
2007-12-31 13:55:00,31.32,31.33,31.32,31.32,5400.0,18.6374,18.6434,18.6374,18.6374,5400.0
2007-12-31 14:00:00,31.32,31.33,31.32,31.33,6900.0,18.6374,18.6434,18.6374,18.6434,6900.0
2007-12-31 14:05:00,31.32,31.33,31.32,31.32,4300.0,18.6374,18.6434,18.6374,18.6374,4300.0
2007-12-31 14:10:00,31.32,31.33,31.32,31.33,8700.0,18.6374,18.6434,18.6374,18.6434,8700.0
2007-12-31 14:15:00,31.33,31.35,31.32,31.35,16100.0,18.6434,18.6553,18.6374,18.6553,16100.0
2007-12-31 14:20:00,31.35,31.36,31.34,31.36,15700.0,18.6553,18.6612,18.6493,18.6612,15700.0
2007-12-31 14:25:00,31.36,31.36,31.33,31.33,12000.0,18.6612,18.6612,18.6434,18.6434,12000.0
2007-12-31 14:30:00,31.33,31.33,31.3,31.33,17800.0,18.6434,18.6434,18.6255,18.6434,17800.0
2007-12-31 14:35:00,31.33,31.35,31.32,31.35,8600.0,18.6434,18.6553,18.6374,18.6553,8600.0
2007-12-31 14:40:00,31.35,31.36,31.35,31.35,8500.0,18.6553,18.6612,18.6553,18.6553,8500.0
2007-12-31 14:45:00,31.35,31.36,31.35,31.36,10600.0,18.6553,18.6612,18.6553,18.6612,10600.0
2007-12-31 14:50:00,31.36,31.36,31.35,31.35,10300.0,18.6612,18.6612,18.6553,18.6553,10300.0
2007-12-31 14:55:00,31.35,31.36,31.35,31.35,16200.0,18.6553,18.6612,18.6553,18.6553,16200.0
2007-12-31 15:00:00,31.35,31.35,31.32,31.33,16300.0,18.6553,18.6553,18.6374,18.6434,16300.0
2007-12-31 15:05:00,31.33,31.33,31.32,31.33,8100.0,18.6434,18.6434,18.6374,18.6434,8100.0
2007-12-31 15:10:00,31.33,31.33,31.32,31.32,18200.0,18.6434,18.6434,18.6374,18.6374,18200.0
2007-12-31 15:15:00,31.32,31.33,31.31,31.33,17100.0,18.6374,18.6434,18.6315,18.6434,17100.0
2007-12-31 15:20:00,31.33,31.34,31.32,31.32,16600.0,18.6434,18.6493,18.6374,18.6374,16600.0
2007-12-31 15:25:00,31.33,31.34,31.32,31.33,21600.0,18.6434,18.6493,18.6374,18.6434,21600.0
2007-12-31 15:30:00,31.33,31.34,31.31,31.32,32100.0,18.6434,18.6493,18.6315,18.6374,32100.0
2007-12-31 15:35:00,31.32,31.33,31.3,31.31,43000.0,18.6374,18.6434,18.6255,18.6315,43000.0
2007-12-31 15:40:00,31.32,31.32,31.24,31.25,67800.0,18.6374,18.6374,18.5898,18.5958,67800.0
2007-12-31 15:45:00,31.25,31.25,31.12,31.17,90400.0,18.5958,18.5958,18.5184,18.5481,90400.0
2007-12-31 15:50:00,31.16,31.2,31.15,31.18,71000.0,18.5422,18.566,18.5362,18.5541,71000.0
2007-12-31 15:55:00,31.17,31.23,31.16,31.18,137500.0,18.5481,18.5839,18.5422,18.5541,137500.0
2008-01-02 09:30:00,31.21,31.25,30.99,30.99,61500.0,18.7063,18.7303,18.5744,18.5744,61500.0
2008-01-02 09:35:00,30.99,31.07,30.92,31.05,35200.0,18.5744,18.6224,18.5325,18.6104,35200.0
2008-01-02 09:40:00,31.06,31.07,31.0,31.01,36000.0,18.6164,18.6224,18.5804,18.5864,36000.0
2008-01-02 09:45:00,31.01,31.01,30.93,30.98,22200.0,18.5864,18.5864,18.5385,18.5685,22200.0
2008-01-02 09:50:00,30.97,30.99,30.97,30.98,11100.0,18.5625,18.5744,18.5625,18.5685,11100.0
2008-01-02 09:55:00,30.98,31.03,30.93,30.93,17900.0,18.5685,18.5984,18.5385,18.5385,17900.0
2008-01-02 10:00:00,30.93,30.93,30.74,30.78,37600.0,18.5385,18.5385,18.4246,18.4486,37600.0
2008-01-02 10:05:00,30.79,30.8,30.72,30.74,33000.0,18.4546,18.4606,18.4126,18.4246,33000.0
2008-01-02 10:10:00,30.75,30.76,30.62,30.64,33500.0,18.4306,18.4366,18.3527,18.3647,33500.0
2008-01-02 10:15:00,30.65,30.72,30.58,30.72,47000.0,18.3707,18.4126,18.3287,18.4126,47000.0
2008-01-02 10:20:00,30.72,30.78,30.71,30.78,27800.0,18.4126,18.4486,18.4066,18.4486,27800.0
2008-01-02 10:25:00,30.78,30.85,30.77,30.85,23800.0,18.4486,18.4905,18.4426,18.4905,23800.0
2008-01-02 10:30:00,30.85,30.85,30.8,30.81,29500.0,18.4905,18.4905,18.4606,18.4666,29500.0
2008-01-02 10:35:00,30.81,30.91,30.81,30.9,26900.0,18.4666,18.5265,18.4666,18.5205,26900.0
2008-01-02 10:40:00,30.9,30.91,30.86,30.86,22500.0,18.5205,18.5265,18.4965,18.4965,22500.0
2008-01-02 10:45:00,30.86,30.92,30.84,30.9,23300.0,18.4965,18.5325,18.4845,18.5205,23300.0
2008-01-02 10:50:00,30.88,30.91,30.88,30.9,12100.0,18.5085,18.5265,18.5085,18.5205,12100.0
2008-01-02 10:55:00,30.9,30.9,30.78,30.8,23800.0,18.5205,18.5205,18.4486,18.4606,23800.0
2008-01-02 11:00:00,30.8,30.8,30.77,30.77,19600.0,18.4606,18.4606,18.4426,18.4426,19600.0
2008-01-02 11:05:00,30.77,30.78,30.67,30.7,37400.0,18.4426,18.4486,18.3826,18.4006,37400.0
2008-01-02 11:10:00,30.69,30.69,30.61,30.64,34100.0,18.3946,18.3946,18.3467,18.3647,34100.0
2008-01-02 11:15:00,30.64,30.67,30.62,30.67,26500.0,18.3647,18.3826,18.3527,18.3826,26500.0
2008-01-02 11:20:00,30.66,30.68,30.65,30.66,32500.0,18.3767,18.3886,18.3707,18.3767,32500.0
2008-01-02 11:25:00,30.67,30.75,30.66,30.74,32400.0,18.3826,18.4306,18.3767,18.4246,32400.0
2008-01-02 11:30:00,30.73,30.74,30.69,30.7,13400.0,18.4186,18.4246,18.3946,18.4006,13400.0
2008-01-02 11:35:00,30.7,30.71,30.69,30.7,13400.0,18.4006,18.4066,18.3946,18.4006,13400.0
2008-01-02 11:40:00,30.71,30.71,30.6,30.61,23500.0,18.4066,18.4066,18.3407,18.3467,23500.0
2008-01-02 11:45:00,30.6,30.62,30.52,30.53,37100.0,18.3407,18.3527,18.2927,18.2987,37100.0
2008-01-02 11:50:00,30.53,30.6,30.53,30.6,16800.0,18.2987,18.3407,18.2987,18.3407,16800.0
2008-01-02 11:55:00,30.6,30.6,30.57,30.57,10100.0,18.3407,18.3407,18.3227,18.3227,10100.0
2008-01-02 12:00:00,30.57,30.6,30.57,30.57,24400.0,18.3227,18.3407,18.3227,18.3227,24400.0
2008-01-02 12:05:00,30.56,30.58,30.55,30.57,31700.0,18.3167,18.3287,18.3107,18.3227,31700.0
2008-01-02 12:10:00,30.57,30.58,30.5,30.51,38500.0,18.3227,18.3287,18.2808,18.2868,38500.0
2008-01-02 12:15:00,30.51,30.52,30.48,30.5,25300.0,18.2868,18.2927,18.2688,18.2808,25300.0
2008-01-02 12:20:00,30.5,30.5,30.47,30.48,28600.0,18.2808,18.2808,18.2628,18.2688,28600.0
2008-01-02 12:25:00,30.47,30.48,30.44,30.44,18600.0,18.2628,18.2688,18.2448,18.2448,18600.0
2008-01-02 12:30:00,30.44,30.45,30.41,30.44,21900.0,18.2448,18.2508,18.2268,18.2448,21900.0
2008-01-02 12:35:00,30.44,30.48,30.44,30.48,15200.0,18.2448,18.2688,18.2448,18.2688,15200.0
2008-01-02 12:40:00,30.48,30.49,30.47,30.48,8900.0,18.2688,18.2748,18.2628,18.2688,8900.0
2008-01-02 12:45:00,30.48,30.52,30.47,30.48,43700.0,18.2688,18.2927,18.2628,18.2688,43700.0
2008-01-02 12:50:00,30.48,30.48,30.42,30.44,36300.0,18.2688,18.2688,18.2328,18.2448,36300.0
2008-01-02 12:55:00,30.44,30.46,30.43,30.44,6500.0,18.2448,18.2568,18.2388,18.2448,6500.0
2008-01-02 13:00:00,30.45,30.47,30.44,30.44,10500.0,18.2508,18.2628,18.2448,18.2448,10500.0
2008-01-02 13:05:00,30.44,30.46,30.41,30.42,20900.0,18.2448,18.2568,18.2268,18.2328,20900.0
2008-01-02 13:10:00,30.42,30.42,30.37,30.39,18600.0,18.2328,18.2328,18.2028,18.2148,18600.0
2008-01-02 13:15:00,30.39,30.44,30.38,30.42,16900.0,18.2148,18.2448,18.2088,18.2328,16900.0
2008-01-02 13:20:00,30.42,30.47,30.42,30.47,11400.0,18.2328,18.2628,18.2328,18.2628,11400.0
2008-01-02 13:25:00,30.47,30.48,30.46,30.47,17500.0,18.2628,18.2688,18.2568,18.2628,17500.0
2008-01-02 13:30:00,30.48,30.53,30.46,30.51,21400.0,18.2688,18.2987,18.2568,18.2868,21400.0
2008-01-02 13:35:00,30.51,30.53,30.49,30.53,20100.0,18.2868,18.2987,18.2748,18.2987,20100.0
2008-01-02 13:40:00,30.52,30.56,30.51,30.54,15700.0,18.2927,18.3167,18.2868,18.3047,15700.0
2008-01-02 13:45:00,30.54,30.6,30.54,30.6,14300.0,18.3047,18.3407,18.3047,18.3407,14300.0
2008-01-02 13:50:00,30.6,30.63,30.57,30.58,19700.0,18.3407,18.3587,18.3227,18.3287,19700.0
2008-01-02 13:55:00,30.58,30.6,30.58,30.6,10700.0,18.3287,18.3407,18.3287,18.3407,10700.0
2008-01-02 14:00:00,30.59,30.69,30.59,30.63,35100.0,18.3347,18.3946,18.3347,18.3587,35100.0
2008-01-02 14:05:00,30.64,30.73,30.6,30.72,30100.0,18.3647,18.4186,18.3407,18.4126,30100.0
2008-01-02 14:10:00,30.72,30.76,30.69,30.76,21800.0,18.4126,18.4366,18.3946,18.4366,21800.0
2008-01-02 14:15:00,30.76,30.8,30.75,30.8,19400.0,18.4366,18.4606,18.4306,18.4606,19400.0
2008-01-02 14:20:00,30.79,30.79,30.71,30.72,19500.0,18.4546,18.4546,18.4066,18.4126,19500.0
2008-01-02 14:25:00,30.73,30.76,30.72,30.72,9500.0,18.4186,18.4366,18.4126,18.4126,9500.0
2008-01-02 14:30:00,30.73,30.73,30.71,30.72,8000.0,18.4186,18.4186,18.4066,18.4126,8000.0
2008-01-02 14:35:00,30.71,30.71,30.63,30.63,14000.0,18.4066,18.4066,18.3587,18.3587,14000.0
2008-01-02 14:40:00,30.62,30.65,30.59,30.6,16200.0,18.3527,18.3707,18.3347,18.3407,16200.0
2008-01-02 14:45:00,30.6,30.61,30.54,30.58,28000.0,18.3407,18.3467,18.3047,18.3287,28000.0
2008-01-02 14:50:00,30.59,30.6,30.58,30.59,13700.0,18.3347,18.3407,18.3287,18.3347,13700.0
2008-01-02 14:55:00,30.6,30.6,30.52,30.52,12800.0,18.3407,18.3407,18.2927,18.2927,12800.0
2008-01-02 15:00:00,30.52,30.53,30.45,30.47,27600.0,18.2927,18.2987,18.2508,18.2628,27600.0
2008-01-02 15:05:00,30.46,30.46,30.37,30.39,27000.0,18.2568,18.2568,18.2028,18.2148,27000.0
2008-01-02 15:10:00,30.4,30.44,30.38,30.41,26600.0,18.2208,18.2448,18.2088,18.2268,26600.0
2008-01-02 15:15:00,30.42,30.44,30.39,30.42,60200.0,18.2328,18.2448,18.2148,18.2328,60200.0
2008-01-02 15:20:00,30.42,30.43,30.37,30.4,76500.0,18.2328,18.2388,18.2028,18.2208,76500.0
2008-01-02 15:25:00,30.39,30.42,30.39,30.4,32300.0,18.2148,18.2328,18.2148,18.2208,32300.0
2008-01-02 15:30:00,30.4,30.42,30.38,30.4,53600.0,18.2208,18.2328,18.2088,18.2208,53600.0
2008-01-02 15:35:00,30.4,30.43,30.39,30.39,46800.0,18.2208,18.2388,18.2148,18.2148,46800.0
2008-01-02 15:40:00,30.4,30.51,30.4,30.48,98000.0,18.2208,18.2868,18.2208,18.2688,98000.0
2008-01-02 15:45:00,30.47,30.47,30.39,30.4,57000.0,18.2628,18.2628,18.2148,18.2208,57000.0
2008-01-02 15:50:00,30.39,30.44,30.39,30.43,75600.0,18.2148,18.2448,18.2148,18.2388,75600.0
2008-01-02 15:55:00,30.43,30.44,30.38,30.44,175800.0,18.2388,18.2448,18.2088,18.2448,175800.0
2008-01-03 09:30:00,30.45,30.69,30.45,30.69,53800.0,18.2508,18.3946,18.2508,18.3946,53800.0
2008-01-03 09:35:00,30.69,30.73,30.62,30.64,25400.0,18.3946,18.4186,18.3527,18.3647,25400.0
2008-01-03 09:40:00,30.64,30.68,30.54,30.63,23000.0,18.3647,18.3886,18.3047,18.3587,23000.0
2008-01-03 09:45:00,30.64,30.7,30.62,30.64,19000.0,18.3647,18.4006,18.3527,18.3647,19000.0
2008-01-03 09:50:00,30.64,30.65,30.55,30.55,21800.0,18.3647,18.3707,18.3107,18.3107,21800.0
2008-01-03 09:55:00,30.56,30.61,30.55,30.58,39200.0,18.3167,18.3467,18.3107,18.3287,39200.0
2008-01-03 10:00:00,30.59,30.65,30.55,30.56,27200.0,18.3347,18.3707,18.3107,18.3167,27200.0
2008-01-03 10:05:00,30.56,30.57,30.54,30.54,29300.0,18.3167,18.3227,18.3047,18.3047,29300.0
2008-01-03 10:10:00,30.55,30.56,30.48,30.48,30600.0,18.3107,18.3167,18.2688,18.2688,30600.0
2008-01-03 10:15:00,30.49,30.5,30.45,30.49,29200.0,18.2748,18.2808,18.2508,18.2748,29200.0
2008-01-03 10:20:00,30.49,30.52,30.48,30.51,13300.0,18.2748,18.2927,18.2688,18.2868,13300.0
2008-01-03 10:25:00,30.5,30.53,30.49,30.49,25700.0,18.2808,18.2987,18.2748,18.2748,25700.0
2008-01-03 10:30:00,30.5,30.52,30.45,30.52,37000.0,18.2808,18.2927,18.2508,18.2927,37000.0
2008-01-03 10:35:00,30.52,30.55,30.42,30.5,34600.0,18.2927,18.3107,18.2328,18.2808,34600.0
2008-01-03 10:40:00,30.5,30.52,30.46,30.46,28600.0,18.2808,18.2927,18.2568,18.2568,28600.0
2008-01-03 10:45:00,30.47,30.52,30.46,30.51,10800.0,18.2628,18.2927,18.2568,18.2868,10800.0
2008-01-03 10:50:00,30.52,30.52,30.45,30.45,9900.0,18.2927,18.2927,18.2508,18.2508,9900.0
2008-01-03 10:55:00,30.45,30.51,30.45,30.5,12200.0,18.2508,18.2868,18.2508,18.2808,12200.0
2008-01-03 11:00:00,30.5,30.51,30.49,30.51,13000.0,18.2808,18.2868,18.2748,18.2868,13000.0
2008-01-03 11:05:00,30.52,30.54,30.51,30.52,11200.0,18.2927,18.3047,18.2868,18.2927,11200.0
2008-01-03 11:10:00,30.53,30.58,30.5,30.51,23100.0,18.2987,18.3287,18.2808,18.2868,23100.0
2008-01-03 11:15:00,30.5,30.55,30.5,30.55,10500.0,18.2808,18.3107,18.2808,18.3107,10500.0
2008-01-03 11:20:00,30.54,30.6,30.53,30.59,14800.0,18.3047,18.3407,18.2987,18.3347,14800.0
2008-01-03 11:25:00,30.6,30.6,30.58,30.58,12400.0,18.3407,18.3407,18.3287,18.3287,12400.0
2008-01-03 11:30:00,30.58,30.62,30.54,30.61,14800.0,18.3287,18.3527,18.3047,18.3467,14800.0
2008-01-03 11:35:00,30.62,30.62,30.58,30.6,17400.0,18.3527,18.3527,18.3287,18.3407,17400.0
2008-01-03 11:40:00,30.6,30.64,30.59,30.62,12900.0,18.3407,18.3647,18.3347,18.3527,12900.0
2008-01-03 11:45:00,30.61,30.61,30.59,30.61,6200.0,18.3467,18.3467,18.3347,18.3467,6200.0
2008-01-03 11:50:00,30.61,30.64,30.61,30.64,12900.0,18.3467,18.3647,18.3467,18.3647,12900.0
2008-01-03 11:55:00,30.64,30.64,30.62,30.62,12300.0,18.3647,18.3647,18.3527,18.3527,12300.0
2008-01-03 12:00:00,30.63,30.64,30.61,30.62,9700.0,18.3587,18.3647,18.3467,18.3527,9700.0
2008-01-03 12:05:00,30.63,30.63,30.62,30.62,5600.0,18.3587,18.3587,18.3527,18.3527,5600.0
2008-01-03 12:10:00,30.62,30.64,30.62,30.63,11300.0,18.3527,18.3647,18.3527,18.3587,11300.0
2008-01-03 12:15:00,30.63,30.64,30.62,30.63,7400.0,18.3587,18.3647,18.3527,18.3587,7400.0
2008-01-03 12:20:00,30.64,30.64,30.62,30.63,9000.0,18.3647,18.3647,18.3527,18.3587,9000.0
2008-01-03 12:25:00,30.63,30.65,30.62,30.65,9900.0,18.3587,18.3707,18.3527,18.3707,9900.0
2008-01-03 12:30:00,30.65,30.66,30.62,30.64,10100.0,18.3707,18.3767,18.3527,18.3647,10100.0
2008-01-03 12:35:00,30.64,30.64,30.61,30.61,6500.0,18.3647,18.3647,18.3467,18.3467,6500.0
2008-01-03 12:40:00,30.6,30.61,30.55,30.55,15100.0,18.3407,18.3467,18.3107,18.3107,15100.0
2008-01-03 12:45:00,30.55,30.57,30.51,30.52,19900.0,18.3107,18.3227,18.2868,18.2927,19900.0
2008-01-03 12:50:00,30.52,30.55,30.5,30.54,21000.0,18.2927,18.3107,18.2808,18.3047,21000.0
2008-01-03 12:55:00,30.54,30.57,30.52,30.54,16600.0,18.3047,18.3227,18.2927,18.3047,16600.0
2008-01-03 13:00:00,30.54,30.54,30.49,30.52,10100.0,18.3047,18.3047,18.2748,18.2927,10100.0
2008-01-03 13:05:00,30.52,30.53,30.5,30.5,6400.0,18.2927,18.2987,18.2808,18.2808,6400.0
2008-01-03 13:10:00,30.5,30.52,30.5,30.51,13200.0,18.2808,18.2927,18.2808,18.2868,13200.0
2008-01-03 13:15:00,30.51,30.51,30.48,30.48,6800.0,18.2868,18.2868,18.2688,18.2688,6800.0
2008-01-03 13:20:00,30.49,30.49,30.48,30.49,4800.0,18.2748,18.2748,18.2688,18.2748,4800.0
2008-01-03 13:25:00,30.49,30.5,30.48,30.49,9400.0,18.2748,18.2808,18.2688,18.2748,9400.0
2008-01-03 13:30:00,30.49,30.52,30.49,30.51,8700.0,18.2748,18.2927,18.2748,18.2868,8700.0
2008-01-03 13:35:00,30.52,30.52,30.51,30.51,3200.0,18.2927,18.2927,18.2868,18.2868,3200.0
2008-01-03 13:40:00,30.52,30.54,30.51,30.52,16900.0,18.2927,18.3047,18.2868,18.2927,16900.0
2008-01-03 13:45:00,30.52,30.54,30.52,30.53,13200.0,18.2927,18.3047,18.2927,18.2987,13200.0
2008-01-03 13:50:00,30.53,30.54,30.49,30.5,274500.0,18.2987,18.3047,18.2748,18.2808,274500.0
2008-01-03 13:55:00,30.5,30.56,30.49,30.56,1764000.0,18.2808,18.3167,18.2748,18.3167,1764000.0
2008-01-03 14:00:00,30.56,30.56,30.55,30.55,16700.0,18.3167,18.3167,18.3107,18.3107,16700.0
2008-01-03 14:05:00,30.55,30.56,30.53,30.54,25500.0,18.3107,18.3167,18.2987,18.3047,25500.0
2008-01-03 14:10:00,30.55,30.6,30.54,30.59,21300.0,18.3107,18.3407,18.3047,18.3347,21300.0
2008-01-03 14:15:00,30.59,30.6,30.58,30.59,13100.0,18.3347,18.3407,18.3287,18.3347,13100.0
2008-01-03 14:20:00,30.59,30.6,30.58,30.59,11000.0,18.3347,18.3407,18.3287,18.3347,11000.0
2008-01-03 14:25:00,30.59,30.61,30.58,30.58,14500.0,18.3347,18.3467,18.3287,18.3287,14500.0
2008-01-03 14:30:00,30.58,30.6,30.58,30.59,21800.0,18.3287,18.3407,18.3287,18.3347,21800.0
2008-01-03 14:35:00,30.58,30.61,30.58,30.61,21800.0,18.3287,18.3467,18.3287,18.3467,21800.0
2008-01-03 14:40:00,30.62,30.63,30.6,30.6,15300.0,18.3527,18.3587,18.3407,18.3407,15300.0
2008-01-03 14:45:00,30.6,30.61,30.57,30.58,6700.0,18.3407,18.3467,18.3227,18.3287,6700.0
2008-01-03 14:50:00,30.58,30.59,30.53,30.53,22400.0,18.3287,18.3347,18.2987,18.2987,22400.0
2008-01-03 14:55:00,30.53,30.53,30.51,30.52,18300.0,18.2987,18.2987,18.2868,18.2927,18300.0
2008-01-03 15:00:00,30.51,30.54,30.51,30.52,19600.0,18.2868,18.3047,18.2868,18.2927,19600.0
2008-01-03 15:05:00,30.52,30.54,30.52,30.54,11900.0,18.2927,18.3047,18.2927,18.3047,11900.0
2008-01-03 15:10:00,30.54,30.54,30.46,30.47,36400.0,18.3047,18.3047,18.2568,18.2628,36400.0
2008-01-03 15:15:00,30.47,30.52,30.47,30.5,88300.0,18.2628,18.2927,18.2628,18.2808,88300.0
2008-01-03 15:20:00,30.5,30.51,30.45,30.46,29700.0,18.2808,18.2868,18.2508,18.2568,29700.0
2008-01-03 15:25:00,30.46,30.48,30.43,30.48,25900.0,18.2568,18.2688,18.2388,18.2688,25900.0
2008-01-03 15:30:00,30.48,30.53,30.48,30.5,39800.0,18.2688,18.2987,18.2688,18.2808,39800.0
2008-01-03 15:35:00,30.5,30.52,30.49,30.52,45300.0,18.2808,18.2927,18.2748,18.2927,45300.0
2008-01-03 15:40:00,30.52,30.52,30.5,30.5,24100.0,18.2927,18.2927,18.2808,18.2808,24100.0
2008-01-03 15:45:00,30.51,30.52,30.5,30.5,25900.0,18.2868,18.2927,18.2808,18.2808,25900.0
2008-01-03 15:50:00,30.51,30.52,30.49,30.52,54900.0,18.2868,18.2927,18.2748,18.2927,54900.0
2008-01-03 15:55:00,30.51,30.52,30.48,30.51,98900.0,18.2868,18.2927,18.2688,18.2868,98900.0
2008-01-04 09:30:00,30.28,30.47,30.25,30.4,62500.0,18.1489,18.2628,18.1309,18.2208,62500.0
2008-01-04 09:35:00,30.41,30.45,30.29,30.38,31800.0,18.2268,18.2508,18.1549,18.2088,31800.0
2008-01-04 09:40:00,30.38,30.39,30.28,30.35,60600.0,18.2088,18.2148,18.1489,18.1909,60600.0
2008-01-04 09:45:00,30.33,30.33,30.14,30.21,59600.0,18.1789,18.1789,18.065,18.1069,59600.0
2008-01-04 09:50:00,30.21,30.22,30.17,30.2,83700.0,18.1069,18.1129,18.083,18.1009,83700.0
2008-01-04 09:55:00,30.19,30.23,30.15,30.16,70000.0,18.095,18.1189,18.071,18.077,70000.0
2008-01-04 10:00:00,30.16,30.26,30.13,30.16,38200.0,18.077,18.1369,18.059,18.077,38200.0
2008-01-04 10:05:00,30.18,30.24,30.18,30.22,24200.0,18.089,18.1249,18.089,18.1129,24200.0
2008-01-04 10:10:00,30.23,30.23,30.14,30.17,31100.0,18.1189,18.1189,18.065,18.083,31100.0
2008-01-04 10:15:00,30.17,30.19,30.14,30.15,37300.0,18.083,18.095,18.065,18.071,37300.0
2008-01-04 10:20:00,30.15,30.25,30.15,30.24,47300.0,18.071,18.1309,18.071,18.1249,47300.0
2008-01-04 10:25:00,30.24,30.25,30.14,30.14,48100.0,18.1249,18.1309,18.065,18.065,48100.0
2008-01-04 10:30:00,30.14,30.18,30.12,30.18,15600.0,18.065,18.089,18.053,18.089,15600.0
2008-01-04 10:35:00,30.18,30.22,30.17,30.22,17900.0,18.089,18.1129,18.083,18.1129,17900.0
2008-01-04 10:40:00,30.21,30.25,30.19,30.2,21300.0,18.1069,18.1309,18.095,18.1009,21300.0
2008-01-04 10:45:00,30.21,30.22,30.18,30.22,25400.0,18.1069,18.1129,18.089,18.1129,25400.0
2008-01-04 10:50:00,30.22,30.27,30.2,30.25,12500.0,18.1129,18.1429,18.1009,18.1309,12500.0
2008-01-04 10:55:00,30.26,30.28,30.25,30.27,20800.0,18.1369,18.1489,18.1309,18.1429,20800.0
2008-01-04 11:00:00,30.27,30.29,30.25,30.29,16300.0,18.1429,18.1549,18.1309,18.1549,16300.0
2008-01-04 11:05:00,30.29,30.29,30.23,30.25,19300.0,18.1549,18.1549,18.1189,18.1309,19300.0
2008-01-04 11:10:00,30.25,30.29,30.24,30.28,15900.0,18.1309,18.1549,18.1249,18.1489,15900.0
2008-01-04 11:15:00,30.29,30.32,30.28,30.31,18700.0,18.1549,18.1729,18.1489,18.1669,18700.0
2008-01-04 11:20:00,30.32,30.42,30.31,30.42,23200.0,18.1729,18.2328,18.1669,18.2328,23200.0
2008-01-04 11:25:00,30.42,30.49,30.41,30.48,21600.0,18.2328,18.2748,18.2268,18.2688,21600.0
2008-01-04 11:30:00,30.48,30.49,30.41,30.46,20300.0,18.2688,18.2748,18.2268,18.2568,20300.0
2008-01-04 11:35:00,30.45,30.45,30.33,30.37,32700.0,18.2508,18.2508,18.1789,18.2028,32700.0
2008-01-04 11:40:00,30.36,30.43,30.36,30.41,20200.0,18.1968,18.2388,18.1968,18.2268,20200.0
2008-01-04 11:45:00,30.43,30.43,30.4,30.42,15000.0,18.2388,18.2388,18.2208,18.2328,15000.0
2008-01-04 11:50:00,30.42,30.45,30.37,30.39,32100.0,18.2328,18.2508,18.2028,18.2148,32100.0
2008-01-04 11:55:00,30.39,30.42,30.39,30.41,16100.0,18.2148,18.2328,18.2148,18.2268,16100.0
2008-01-04 12:00:00,30.41,30.43,30.41,30.42,6100.0,18.2268,18.2388,18.2268,18.2328,6100.0
2008-01-04 12:05:00,30.41,30.43,30.41,30.43,7000.0,18.2268,18.2388,18.2268,18.2388,7000.0
2008-01-04 12:10:00,30.42,30.45,30.39,30.4,18800.0,18.2328,18.2508,18.2148,18.2208,18800.0
2008-01-04 12:15:00,30.39,30.45,30.39,30.45,16600.0,18.2148,18.2508,18.2148,18.2508,16600.0
2008-01-04 12:20:00,30.44,30.49,30.39,30.39,14400.0,18.2448,18.2748,18.2148,18.2148,14400.0
2008-01-04 12:25:00,30.39,30.41,30.34,30.41,27300.0,18.2148,18.2268,18.1849,18.2268,27300.0
2008-01-04 12:30:00,30.41,30.44,30.41,30.44,30000.0,18.2268,18.2448,18.2268,18.2448,30000.0
2008-01-04 12:35:00,30.44,30.46,30.44,30.44,12900.0,18.2448,18.2568,18.2448,18.2448,12900.0
2008-01-04 12:40:00,30.44,30.45,30.43,30.45,7400.0,18.2448,18.2508,18.2388,18.2508,7400.0
2008-01-04 12:45:00,30.44,30.45,30.42,30.43,16300.0,18.2448,18.2508,18.2328,18.2388,16300.0
2008-01-04 12:50:00,30.42,30.43,30.38,30.41,18100.0,18.2328,18.2388,18.2088,18.2268,18100.0
2008-01-04 12:55:00,30.41,30.43,30.4,30.42,9200.0,18.2268,18.2388,18.2208,18.2328,9200.0
2008-01-04 13:00:00,30.42,30.46,30.39,30.45,23200.0,18.2328,18.2568,18.2148,18.2508,23200.0
2008-01-04 13:05:00,30.44,30.45,30.43,30.44,15100.0,18.2448,18.2508,18.2388,18.2448,15100.0
2008-01-04 13:10:00,30.43,30.46,30.43,30.45,8900.0,18.2388,18.2568,18.2388,18.2508,8900.0
2008-01-04 13:15:00,30.45,30.48,30.44,30.47,12500.0,18.2508,18.2688,18.2448,18.2628,12500.0
2008-01-04 13:20:00,30.47,30.51,30.46,30.47,39200.0,18.2628,18.2868,18.2568,18.2628,39200.0
2008-01-04 13:25:00,30.46,30.46,30.4,30.43,18300.0,18.2568,18.2568,18.2208,18.2388,18300.0
2008-01-04 13:30:00,30.43,30.43,30.38,30.38,23400.0,18.2388,18.2388,18.2088,18.2088,23400.0
2008-01-04 13:35:00,30.38,30.41,30.29,30.29,44800.0,18.2088,18.2268,18.1549,18.1549,44800.0
2008-01-04 13:40:00,30.29,30.3,30.25,30.27,50800.0,18.1549,18.1609,18.1309,18.1429,50800.0
2008-01-04 13:45:00,30.26,30.29,30.24,30.27,20400.0,18.1369,18.1549,18.1249,18.1429,20400.0
2008-01-04 13:50:00,30.28,30.37,30.28,30.37,26800.0,18.1489,18.2028,18.1489,18.2028,26800.0
2008-01-04 13:55:00,30.37,30.38,30.34,30.34,11300.0,18.2028,18.2088,18.1849,18.1849,11300.0
2008-01-04 14:00:00,30.34,30.34,30.3,30.31,12500.0,18.1849,18.1849,18.1609,18.1669,12500.0
2008-01-04 14:05:00,30.31,30.31,30.25,30.27,33100.0,18.1669,18.1669,18.1309,18.1429,33100.0
2008-01-04 14:10:00,30.27,30.28,30.25,30.26,26700.0,18.1429,18.1489,18.1309,18.1369,26700.0
2008-01-04 14:15:00,30.26,30.31,30.26,30.31,22500.0,18.1369,18.1669,18.1369,18.1669,22500.0
2008-01-04 14:20:00,30.31,30.31,30.25,30.27,25800.0,18.1669,18.1669,18.1309,18.1429,25800.0
2008-01-04 14:25:00,30.27,30.28,30.25,30.25,15400.0,18.1429,18.1489,18.1309,18.1309,15400.0
2008-01-04 14:30:00,30.25,30.27,30.25,30.27,20500.0,18.1309,18.1429,18.1309,18.1429,20500.0
2008-01-04 14:35:00,30.27,30.27,30.25,30.26,23500.0,18.1429,18.1429,18.1309,18.1369,23500.0
2008-01-04 14:40:00,30.25,30.27,30.25,30.26,11800.0,18.1309,18.1429,18.1309,18.1369,11800.0
2008-01-04 14:45:00,30.27,30.28,30.25,30.25,14800.0,18.1429,18.1489,18.1309,18.1309,14800.0
2008-01-04 14:50:00,30.25,30.26,30.24,30.25,32100.0,18.1309,18.1369,18.1249,18.1309,32100.0
2008-01-04 14:55:00,30.25,30.33,30.24,30.33,26900.0,18.1309,18.1789,18.1249,18.1789,26900.0
2008-01-04 15:00:00,30.33,30.34,30.27,30.29,26700.0,18.1789,18.1849,18.1429,18.1549,26700.0
2008-01-04 15:05:00,30.3,30.32,30.27,30.27,19300.0,18.1609,18.1729,18.1429,18.1429,19300.0
2008-01-04 15:10:00,30.27,30.3,30.27,30.3,26500.0,18.1429,18.1609,18.1429,18.1609,26500.0
2008-01-04 15:15:00,30.31,30.31,30.29,30.3,23000.0,18.1669,18.1669,18.1549,18.1609,23000.0
2008-01-04 15:20:00,30.3,30.31,30.24,30.25,21800.0,18.1609,18.1669,18.1249,18.1309,21800.0
2008-01-04 15:25:00,30.26,30.32,30.25,30.31,18900.0,18.1369,18.1729,18.1309,18.1669,18900.0
2008-01-04 15:30:00,30.32,30.34,30.28,30.32,26900.0,18.1729,18.1849,18.1489,18.1729,26900.0
2008-01-04 15:35:00,30.31,30.32,30.3,30.31,31300.0,18.1669,18.1729,18.1609,18.1669,31300.0
2008-01-04 15:40:00,30.31,30.31,30.28,30.3,88000.0,18.1669,18.1669,18.1489,18.1609,88000.0
2008-01-04 15:45:00,30.29,30.3,30.25,30.27,60400.0,18.1549,18.1609,18.1309,18.1429,60400.0
2008-01-04 15:50:00,30.27,30.29,30.25,30.26,117300.0,18.1429,18.1549,18.1309,18.1369,117300.0
2008-01-04 15:55:00,30.26,30.27,30.25,30.26,158800.0,18.1369,18.1429,18.1309,18.1369,158800.0
2008-01-07 09:30:00,30.41,30.5,30.28,30.28,72200.0,18.2268,18.2808,18.1489,18.1489,72200.0
2008-01-07 09:35:00,30.27,30.47,30.25,30.47,36600.0,18.1429,18.2628,18.1309,18.2628,36600.0
2008-01-07 09:40:00,30.47,30.59,30.43,30.5,66000.0,18.2628,18.3347,18.2388,18.2808,66000.0
2008-01-07 09:45:00,30.5,30.67,30.5,30.63,79900.0,18.2808,18.3826,18.2808,18.3587,79900.0
2008-01-07 09:50:00,30.63,30.67,30.61,30.64,33200.0,18.3587,18.3826,18.3467,18.3647,33200.0
2008-01-07 09:55:00,30.64,30.66,30.61,30.61,40100.0,18.3647,18.3767,18.3467,18.3467,40100.0
2008-01-07 10:00:00,30.62,30.63,30.57,30.58,38100.0,18.3527,18.3587,18.3227,18.3287,38100.0
2008-01-07 10:05:00,30.57,30.58,30.39,30.4,93400.0,18.3227,18.3287,18.2148,18.2208,93400.0
2008-01-07 10:10:00,30.41,30.51,30.4,30.5,60900.0,18.2268,18.2868,18.2208,18.2808,60900.0
2008-01-07 10:15:00,30.5,30.5,30.46,30.46,58000.0,18.2808,18.2808,18.2568,18.2568,58000.0
2008-01-07 10:20:00,30.46,30.46,30.42,30.43,30800.0,18.2568,18.2568,18.2328,18.2388,30800.0
2008-01-07 10:25:00,30.43,30.43,30.28,30.29,41400.0,18.2388,18.2388,18.1489,18.1549,41400.0
2008-01-07 10:30:00,30.28,30.35,30.28,30.35,51800.0,18.1489,18.1909,18.1489,18.1909,51800.0
2008-01-07 10:35:00,30.34,30.35,30.31,30.31,41400.0,18.1849,18.1909,18.1669,18.1669,41400.0
2008-01-07 10:40:00,30.31,30.35,30.3,30.35,35900.0,18.1669,18.1909,18.1609,18.1909,35900.0
2008-01-07 10:45:00,30.34,30.35,30.33,30.34,29500.0,18.1849,18.1909,18.1789,18.1849,29500.0
2008-01-07 10:50:00,30.34,30.35,30.33,30.33,56300.0,18.1849,18.1909,18.1789,18.1789,56300.0
2008-01-07 10:55:00,30.34,30.35,30.33,30.33,22100.0,18.1849,18.1909,18.1789,18.1789,22100.0
2008-01-07 11:00:00,30.34,30.35,30.32,30.33,29500.0,18.1849,18.1909,18.1729,18.1789,29500.0
2008-01-07 11:05:00,30.32,30.34,30.28,30.3,63300.0,18.1729,18.1849,18.1489,18.1609,63300.0
2008-01-07 11:10:00,30.3,30.31,30.28,30.3,33800.0,18.1609,18.1669,18.1489,18.1609,33800.0
2008-01-07 11:15:00,30.3,30.33,30.29,30.31,23400.0,18.1609,18.1789,18.1549,18.1669,23400.0
2008-01-07 11:20:00,30.31,30.35,30.31,30.35,24300.0,18.1669,18.1909,18.1669,18.1909,24300.0
2008-01-07 11:25:00,30.35,30.35,30.34,30.35,36800.0,18.1909,18.1909,18.1849,18.1909,36800.0
2008-01-07 11:30:00,30.35,30.35,30.32,30.32,37900.0,18.1909,18.1909,18.1729,18.1729,37900.0
2008-01-07 11:35:00,30.33,30.35,30.32,30.33,32600.0,18.1789,18.1909,18.1729,18.1789,32600.0
2008-01-07 11:40:00,30.34,30.35,30.33,30.35,38700.0,18.1849,18.1909,18.1789,18.1909,38700.0
2008-01-07 11:45:00,30.35,30.35,30.33,30.33,38200.0,18.1909,18.1909,18.1789,18.1789,38200.0
2008-01-07 11:50:00,30.34,30.35,30.33,30.34,38200.0,18.1849,18.1909,18.1789,18.1849,38200.0
2008-01-07 11:55:00,30.33,30.35,30.33,30.35,41500.0,18.1789,18.1909,18.1789,18.1909,41500.0
2008-01-07 12:00:00,30.35,30.38,30.34,30.37,67900.0,18.1909,18.2088,18.1849,18.2028,67900.0
2008-01-07 12:05:00,30.37,30.37,30.34,30.34,31600.0,18.2028,18.2028,18.1849,18.1849,31600.0
2008-01-07 12:10:00,30.34,30.35,30.34,30.35,17200.0,18.1849,18.1909,18.1849,18.1909,17200.0
2008-01-07 12:15:00,30.34,30.35,30.32,30.34,30200.0,18.1849,18.1909,18.1729,18.1849,30200.0
2008-01-07 12:20:00,30.33,30.35,30.33,30.35,15500.0,18.1789,18.1909,18.1789,18.1909,15500.0
2008-01-07 12:25:00,30.35,30.35,30.34,30.35,40000.0,18.1909,18.1909,18.1849,18.1909,40000.0
2008-01-07 12:30:00,30.35,30.37,30.35,30.37,75500.0,18.1909,18.2028,18.1909,18.2028,75500.0
2008-01-07 12:35:00,30.37,30.39,30.35,30.37,49100.0,18.2028,18.2148,18.1909,18.2028,49100.0
2008-01-07 12:40:00,30.37,30.38,30.35,30.37,50800.0,18.2028,18.2088,18.1909,18.2028,50800.0
2008-01-07 12:45:00,30.38,30.38,30.36,30.37,37400.0,18.2088,18.2088,18.1968,18.2028,37400.0
2008-01-07 12:50:00,30.36,30.4,30.36,30.39,74700.0,18.1968,18.2208,18.1968,18.2148,74700.0
2008-01-07 12:55:00,30.39,30.47,30.39,30.47,24000.0,18.2148,18.2628,18.2148,18.2628,24000.0
2008-01-07 13:00:00,30.47,30.48,30.46,30.47,14100.0,18.2628,18.2688,18.2568,18.2628,14100.0
2008-01-07 13:05:00,30.47,30.47,30.42,30.44,36600.0,18.2628,18.2628,18.2328,18.2448,36600.0
2008-01-07 13:10:00,30.45,30.5,30.44,30.5,34800.0,18.2508,18.2808,18.2448,18.2808,34800.0
2008-01-07 13:15:00,30.5,30.51,30.49,30.51,50900.0,18.2808,18.2868,18.2748,18.2868,50900.0
2008-01-07 13:20:00,30.52,30.54,30.5,30.52,49700.0,18.2927,18.3047,18.2808,18.2927,49700.0
2008-01-07 13:25:00,30.52,30.63,30.5,30.63,68300.0,18.2927,18.3587,18.2808,18.3587,68300.0
2008-01-07 13:30:00,30.63,30.63,30.58,30.62,60800.0,18.3587,18.3587,18.3287,18.3527,60800.0
2008-01-07 13:35:00,30.61,30.62,30.56,30.6,59700.0,18.3467,18.3527,18.3167,18.3407,59700.0
2008-01-07 13:40:00,30.59,30.59,30.49,30.49,17200.0,18.3347,18.3347,18.2748,18.2748,17200.0
2008-01-07 13:45:00,30.48,30.5,30.44,30.5,24300.0,18.2688,18.2808,18.2448,18.2808,24300.0
2008-01-07 13:50:00,30.49,30.52,30.43,30.43,61500.0,18.2748,18.2927,18.2388,18.2388,61500.0
2008-01-07 13:55:00,30.43,30.47,30.43,30.44,48400.0,18.2388,18.2628,18.2388,18.2448,48400.0
2008-01-07 14:00:00,30.44,30.45,30.34,30.37,73500.0,18.2448,18.2508,18.1849,18.2028,73500.0
2008-01-07 14:05:00,30.37,30.39,30.34,30.36,66300.0,18.2028,18.2148,18.1849,18.1968,66300.0
2008-01-07 14:10:00,30.36,30.38,30.34,30.36,35600.0,18.1968,18.2088,18.1849,18.1968,35600.0
2008-01-07 14:15:00,30.35,30.38,30.34,30.35,40000.0,18.1909,18.2088,18.1849,18.1909,40000.0
2008-01-07 14:20:00,30.36,30.39,30.36,30.39,41800.0,18.1968,18.2148,18.1968,18.2148,41800.0
2008-01-07 14:25:00,30.38,30.41,30.35,30.4,55500.0,18.2088,18.2268,18.1909,18.2208,55500.0
2008-01-07 14:30:00,30.4,30.41,30.39,30.4,15200.0,18.2208,18.2268,18.2148,18.2208,15200.0
2008-01-07 14:35:00,30.4,30.42,30.38,30.41,40000.0,18.2208,18.2328,18.2088,18.2268,40000.0
2008-01-07 14:40:00,30.41,30.43,30.35,30.35,169600.0,18.2268,18.2388,18.1909,18.1909,169600.0
2008-01-07 14:45:00,30.35,30.36,30.34,30.35,79500.0,18.1909,18.1968,18.1849,18.1909,79500.0
2008-01-07 14:50:00,30.36,30.39,30.34,30.35,109200.0,18.1968,18.2148,18.1849,18.1909,109200.0
2008-01-07 14:55:00,30.35,30.35,30.3,30.33,67100.0,18.1909,18.1909,18.1609,18.1789,67100.0
2008-01-07 15:00:00,30.34,30.38,30.33,30.38,44900.0,18.1849,18.2088,18.1789,18.2088,44900.0
2008-01-07 15:05:00,30.38,30.39,30.36,30.36,21700.0,18.2088,18.2148,18.1968,18.1968,21700.0
2008-01-07 15:10:00,30.37,30.38,30.35,30.35,31000.0,18.2028,18.2088,18.1909,18.1909,31000.0
2008-01-07 15:15:00,30.35,30.35,30.3,30.32,39300.0,18.1909,18.1909,18.1609,18.1729,39300.0
2008-01-07 15:20:00,30.33,30.35,30.3,30.31,38200.0,18.1789,18.1909,18.1609,18.1669,38200.0
2008-01-07 15:25:00,30.31,30.32,30.3,30.31,23700.0,18.1669,18.1729,18.1609,18.1669,23700.0
2008-01-07 15:30:00,30.32,30.32,30.3,30.31,30900.0,18.1729,18.1729,18.1609,18.1669,30900.0
2008-01-07 15:35:00,30.31,30.32,30.28,30.28,35400.0,18.1669,18.1729,18.1489,18.1489,35400.0
2008-01-07 15:40:00,30.28,30.39,30.26,30.38,102400.0,18.1489,18.2148,18.1369,18.2088,102400.0
2008-01-07 15:45:00,30.38,30.45,30.35,30.43,89600.0,18.2088,18.2508,18.1909,18.2388,89600.0
2008-01-07 15:50:00,30.45,30.5,30.4,30.47,101500.0,18.2508,18.2808,18.2208,18.2628,101500.0
2008-01-07 15:55:00,30.47,30.5,30.41,30.5,163700.0,18.2628,18.2808,18.2268,18.2808,163700.0
2008-01-08 09:30:00,30.54,30.54,30.28,30.29,68100.0,18.3047,18.3047,18.1489,18.1549,68100.0
2008-01-08 09:35:00,30.29,30.29,30.15,30.2,54400.0,18.1549,18.1549,18.071,18.1009,54400.0
2008-01-08 09:40:00,30.2,30.34,30.2,30.34,19100.0,18.1009,18.1849,18.1009,18.1849,19100.0
2008-01-08 09:45:00,30.34,30.35,30.28,30.28,28500.0,18.1849,18.1909,18.1489,18.1489,28500.0
2008-01-08 09:50:00,30.27,30.27,30.25,30.27,26600.0,18.1429,18.1429,18.1309,18.1429,26600.0
2008-01-08 09:55:00,30.27,30.4,30.27,30.38,23700.0,18.1429,18.2208,18.1429,18.2088,23700.0
2008-01-08 10:00:00,30.38,30.39,30.25,30.28,91200.0,18.2088,18.2148,18.1309,18.1489,91200.0
2008-01-08 10:05:00,30.29,30.32,30.24,30.26,41400.0,18.1549,18.1729,18.1249,18.1369,41400.0
2008-01-08 10:10:00,30.26,30.28,30.23,30.26,28100.0,18.1369,18.1489,18.1189,18.1369,28100.0
2008-01-08 10:15:00,30.27,30.28,30.22,30.22,25700.0,18.1429,18.1489,18.1129,18.1129,25700.0
2008-01-08 10:20:00,30.23,30.29,30.22,30.28,45200.0,18.1189,18.1549,18.1129,18.1489,45200.0
2008-01-08 10:25:00,30.28,30.29,30.22,30.23,25400.0,18.1489,18.1549,18.1129,18.1189,25400.0
2008-01-08 10:30:00,30.23,30.24,30.22,30.23,16500.0,18.1189,18.1249,18.1129,18.1189,16500.0
2008-01-08 10:35:00,30.23,30.24,30.22,30.24,18700.0,18.1189,18.1249,18.1129,18.1249,18700.0
2008-01-08 10:40:00,30.24,30.25,30.22,30.25,30900.0,18.1249,18.1309,18.1129,18.1309,30900.0
2008-01-08 10:45:00,30.25,30.25,30.18,30.18,49000.0,18.1309,18.1309,18.089,18.089,49000.0
2008-01-08 10:50:00,30.19,30.28,30.18,30.26,48400.0,18.095,18.1489,18.089,18.1369,48400.0
2008-01-08 10:55:00,30.26,30.26,30.22,30.23,39500.0,18.1369,18.1369,18.1129,18.1189,39500.0
2008-01-08 11:00:00,30.23,30.24,30.22,30.23,67700.0,18.1189,18.1249,18.1129,18.1189,67700.0
2008-01-08 11:05:00,30.23,30.27,30.22,30.26,23500.0,18.1189,18.1429,18.1129,18.1369,23500.0
2008-01-08 11:10:00,30.27,30.27,30.22,30.23,39700.0,18.1429,18.1429,18.1129,18.1189,39700.0
2008-01-08 11:15:00,30.24,30.32,30.23,30.31,34800.0,18.1249,18.1729,18.1189,18.1669,34800.0
2008-01-08 11:20:00,30.3,30.31,30.28,30.3,23300.0,18.1609,18.1669,18.1489,18.1609,23300.0
2008-01-08 11:25:00,30.31,30.32,30.29,30.31,26600.0,18.1669,18.1729,18.1549,18.1669,26600.0
2008-01-08 11:30:00,30.32,30.32,30.23,30.24,41300.0,18.1729,18.1729,18.1189,18.1249,41300.0
2008-01-08 11:35:00,30.24,30.25,30.22,30.24,32100.0,18.1249,18.1309,18.1129,18.1249,32100.0
2008-01-08 11:40:00,30.24,30.26,30.23,30.25,34400.0,18.1249,18.1369,18.1189,18.1309,34400.0
2008-01-08 11:45:00,30.25,30.26,30.23,30.25,58900.0,18.1309,18.1369,18.1189,18.1309,58900.0
2008-01-08 11:50:00,30.25,30.26,30.24,30.25,32200.0,18.1309,18.1369,18.1249,18.1309,32200.0
2008-01-08 11:55:00,30.25,30.27,30.25,30.25,23000.0,18.1309,18.1429,18.1309,18.1309,23000.0
2008-01-08 12:00:00,30.26,30.26,30.23,30.24,50100.0,18.1369,18.1369,18.1189,18.1249,50100.0
2008-01-08 12:05:00,30.24,30.25,30.13,30.2,42900.0,18.1249,18.1309,18.059,18.1009,42900.0
2008-01-08 12:10:00,30.2,30.2,30.15,30.17,32300.0,18.1009,18.1009,18.071,18.083,32300.0
2008-01-08 12:15:00,30.17,30.21,30.17,30.2,26700.0,18.083,18.1069,18.083,18.1009,26700.0
2008-01-08 12:20:00,30.19,30.24,30.17,30.24,62300.0,18.095,18.1249,18.083,18.1249,62300.0
2008-01-08 12:25:00,30.24,30.26,30.19,30.25,154900.0,18.1249,18.1369,18.095,18.1309,154900.0
2008-01-08 12:30:00,30.25,30.26,30.2,30.2,26800.0,18.1309,18.1369,18.1009,18.1009,26800.0
2008-01-08 12:35:00,30.2,30.21,30.15,30.15,23500.0,18.1009,18.1069,18.071,18.071,23500.0
2008-01-08 12:40:00,30.15,30.16,30.09,30.1,65900.0,18.071,18.077,18.035,18.041,65900.0
2008-01-08 12:45:00,30.11,30.13,30.05,30.05,34900.0,18.047,18.059,18.011,18.011,34900.0
2008-01-08 12:50:00,30.06,30.1,30.05,30.1,59700.0,18.017,18.041,18.011,18.041,59700.0
2008-01-08 12:55:00,30.09,30.12,30.08,30.11,35600.0,18.035,18.053,18.029,18.047,35600.0
2008-01-08 13:00:00,30.11,30.11,30.07,30.11,33400.0,18.047,18.047,18.023,18.047,33400.0
2008-01-08 13:05:00,30.09,30.25,30.09,30.24,69500.0,18.035,18.1309,18.035,18.1249,69500.0
2008-01-08 13:10:00,30.23,30.34,30.23,30.34,54700.0,18.1189,18.1849,18.1189,18.1849,54700.0
2008-01-08 13:15:00,30.34,30.36,30.24,30.24,115400.0,18.1849,18.1968,18.1249,18.1249,115400.0
2008-01-08 13:20:00,30.24,30.25,30.23,30.23,31900.0,18.1249,18.1309,18.1189,18.1189,31900.0
2008-01-08 13:25:00,30.24,30.25,30.19,30.21,60500.0,18.1249,18.1309,18.095,18.1069,60500.0
2008-01-08 13:30:00,30.21,30.21,30.17,30.18,22400.0,18.1069,18.1069,18.083,18.089,22400.0
2008-01-08 13:35:00,30.19,30.2,30.08,30.09,34800.0,18.095,18.1009,18.029,18.035,34800.0
2008-01-08 13:40:00,30.09,30.1,30.04,30.09,47400.0,18.035,18.041,18.005,18.035,47400.0
2008-01-08 13:45:00,30.1,30.18,30.1,30.18,28300.0,18.041,18.089,18.041,18.089,28300.0
2008-01-08 13:50:00,30.18,30.24,30.18,30.23,66000.0,18.089,18.1249,18.089,18.1189,66000.0
2008-01-08 13:55:00,30.23,30.29,30.23,30.29,75400.0,18.1189,18.1549,18.1189,18.1549,75400.0
2008-01-08 14:00:00,30.28,30.35,30.28,30.33,25500.0,18.1489,18.1909,18.1489,18.1789,25500.0
2008-01-08 14:05:00,30.33,30.33,30.29,30.29,23000.0,18.1789,18.1789,18.1549,18.1549,23000.0
2008-01-08 14:10:00,30.29,30.31,30.28,30.31,26400.0,18.1549,18.1669,18.1489,18.1669,26400.0
2008-01-08 14:15:00,30.3,30.3,30.23,30.23,32000.0,18.1609,18.1609,18.1189,18.1189,32000.0
2008-01-08 14:20:00,30.24,30.26,30.24,30.26,22500.0,18.1249,18.1369,18.1249,18.1369,22500.0
2008-01-08 14:25:00,30.26,30.27,30.24,30.26,15300.0,18.1369,18.1429,18.1249,18.1369,15300.0
2008-01-08 14:30:00,30.25,30.26,30.23,30.24,30600.0,18.1309,18.1369,18.1189,18.1249,30600.0
2008-01-08 14:35:00,30.25,30.25,30.23,30.24,44900.0,18.1309,18.1309,18.1189,18.1249,44900.0
2008-01-08 14:40:00,30.24,30.25,30.16,30.16,107000.0,18.1249,18.1309,18.077,18.077,107000.0
2008-01-08 14:45:00,30.16,30.17,30.04,30.07,43900.0,18.077,18.083,18.005,18.023,43900.0
2008-01-08 14:50:00,30.06,30.1,30.04,30.05,51100.0,18.017,18.041,18.005,18.011,51100.0
2008-01-08 14:55:00,30.04,30.06,29.99,30.03,62900.0,18.005,18.017,17.9751,17.9991,62900.0
2008-01-08 15:00:00,30.04,30.07,30.0,30.03,117100.0,18.005,18.023,17.9811,17.9991,117100.0
2008-01-08 15:05:00,30.03,30.09,29.99,30.0,38300.0,17.9991,18.035,17.9751,17.9811,38300.0
2008-01-08 15:10:00,30.0,30.01,29.92,29.93,84700.0,17.9811,17.9871,17.9331,17.9391,84700.0
2008-01-08 15:15:00,29.93,29.93,29.86,29.86,83100.0,17.9391,17.9391,17.8972,17.8972,83100.0
2008-01-08 15:20:00,29.87,29.88,29.78,29.8,113100.0,17.9032,17.9091,17.8492,17.8612,113100.0
2008-01-08 15:25:00,29.79,29.83,29.78,29.8,96800.0,17.8552,17.8792,17.8492,17.8612,96800.0
2008-01-08 15:30:00,29.79,29.85,29.77,29.82,176600.0,17.8552,17.8912,17.8432,17.8732,176600.0
2008-01-08 15:35:00,29.83,29.85,29.78,29.79,82900.0,17.8792,17.8912,17.8492,17.8552,82900.0
2008-01-08 15:40:00,29.79,29.79,29.72,29.74,136300.0,17.8552,17.8552,17.8132,17.8252,136300.0
2008-01-08 15:45:00,29.73,29.77,29.73,29.76,94900.0,17.8192,17.8432,17.8192,17.8372,94900.0
2008-01-08 15:50:00,29.74,29.75,29.62,29.66,139600.0,17.8252,17.8312,17.7533,17.7773,139600.0
2008-01-08 15:55:00,29.63,29.68,29.47,29.48,312900.0,17.7593,17.7893,17.6634,17.6694,312900.0
2008-01-09 09:30:00,29.53,29.57,29.19,29.25,82300.0,17.6994,17.7233,17.4956,17.5315,82300.0
2008-01-09 09:35:00,29.24,29.36,29.17,29.34,45700.0,17.5256,17.5975,17.4836,17.5855,45700.0
2008-01-09 09:40:00,29.36,29.46,29.29,29.44,36700.0,17.5975,17.6574,17.5555,17.6454,36700.0
2008-01-09 09:45:00,29.44,29.57,29.41,29.43,44500.0,17.6454,17.7233,17.6274,17.6394,44500.0
2008-01-09 09:50:00,29.43,29.44,29.19,29.24,110100.0,17.6394,17.6454,17.4956,17.5256,110100.0
2008-01-09 09:55:00,29.25,29.46,29.25,29.38,60900.0,17.5315,17.6574,17.5315,17.6095,60900.0
2008-01-09 10:00:00,29.36,29.37,29.25,29.33,66400.0,17.5975,17.6035,17.5315,17.5795,66400.0
2008-01-09 10:05:00,29.33,29.37,29.32,29.37,31500.0,17.5795,17.6035,17.5735,17.6035,31500.0
2008-01-09 10:10:00,29.36,29.39,29.32,29.38,28100.0,17.5975,17.6155,17.5735,17.6095,28100.0
2008-01-09 10:15:00,29.38,29.45,29.37,29.44,52700.0,17.6095,17.6514,17.6035,17.6454,52700.0
2008-01-09 10:20:00,29.44,29.44,29.4,29.41,73500.0,17.6454,17.6454,17.6215,17.6274,73500.0
2008-01-09 10:25:00,29.41,29.41,29.36,29.39,64100.0,17.6274,17.6274,17.5975,17.6155,64100.0
2008-01-09 10:30:00,29.38,29.39,29.33,29.36,41200.0,17.6095,17.6155,17.5795,17.5975,41200.0
2008-01-09 10:35:00,29.37,29.38,29.29,29.3,40900.0,17.6035,17.6095,17.5555,17.5615,40900.0
2008-01-09 10:40:00,29.3,29.3,29.24,29.27,27700.0,17.5615,17.5615,17.5256,17.5435,27700.0
2008-01-09 10:45:00,29.27,29.31,29.26,29.27,43100.0,17.5435,17.5675,17.5375,17.5435,43100.0
2008-01-09 10:50:00,29.26,29.28,29.23,29.26,27700.0,17.5375,17.5495,17.5196,17.5375,27700.0
2008-01-09 10:55:00,29.26,29.29,29.26,29.26,17800.0,17.5375,17.5555,17.5375,17.5375,17800.0
2008-01-09 11:00:00,29.26,29.26,29.16,29.17,31300.0,17.5375,17.5375,17.4776,17.4836,31300.0
2008-01-09 11:05:00,29.17,29.19,29.16,29.18,30800.0,17.4836,17.4956,17.4776,17.4896,30800.0
2008-01-09 11:10:00,29.17,29.17,29.09,29.11,50800.0,17.4836,17.4836,17.4356,17.4476,50800.0
2008-01-09 11:15:00,29.1,29.1,29.0,29.01,68700.0,17.4416,17.4416,17.3817,17.3877,68700.0
2008-01-09 11:20:00,29.01,29.02,28.92,28.93,173200.0,17.3877,17.3937,17.3338,17.3397,173200.0
2008-01-09 11:25:00,28.94,28.96,28.74,28.82,149200.0,17.3457,17.3577,17.2259,17.2738,149200.0
2008-01-09 11:30:00,28.82,28.85,28.74,28.74,85700.0,17.2738,17.2918,17.2259,17.2259,85700.0
2008-01-09 11:35:00,28.74,28.83,28.74,28.8,84600.0,17.2259,17.2798,17.2259,17.2618,84600.0
2008-01-09 11:40:00,28.8,28.87,28.79,28.79,81700.0,17.2618,17.3038,17.2558,17.2558,81700.0
2008-01-09 11:45:00,28.79,28.8,28.64,28.66,111100.0,17.2558,17.2618,17.1659,17.1779,111100.0
2008-01-09 11:50:00,28.66,28.71,28.6,28.71,60600.0,17.1779,17.2079,17.142,17.2079,60600.0
2008-01-09 11:55:00,28.72,28.8,28.7,28.79,32900.0,17.2139,17.2618,17.2019,17.2558,32900.0
2008-01-09 12:00:00,28.79,28.94,28.78,28.94,70300.0,17.2558,17.3457,17.2498,17.3457,70300.0
2008-01-09 12:05:00,28.94,29.02,28.94,29.02,102400.0,17.3457,17.3937,17.3457,17.3937,102400.0
2008-01-09 12:10:00,29.01,29.03,28.98,29.0,87700.0,17.3877,17.3997,17.3697,17.3817,87700.0
2008-01-09 12:15:00,29.0,29.01,28.97,28.99,143400.0,17.3817,17.3877,17.3637,17.3757,143400.0
2008-01-09 12:20:00,28.99,28.99,28.91,28.92,47400.0,17.3757,17.3757,17.3278,17.3338,47400.0
2008-01-09 12:25:00,28.92,29.0,28.92,28.95,46500.0,17.3338,17.3817,17.3338,17.3517,46500.0
2008-01-09 12:30:00,28.95,28.98,28.95,28.97,31300.0,17.3517,17.3697,17.3517,17.3637,31300.0
2008-01-09 12:35:00,28.97,28.98,28.9,28.91,27300.0,17.3637,17.3697,17.3218,17.3278,27300.0
2008-01-09 12:40:00,28.91,28.95,28.91,28.93,32700.0,17.3278,17.3517,17.3278,17.3397,32700.0
2008-01-09 12:45:00,28.92,28.95,28.91,28.95,27500.0,17.3338,17.3517,17.3278,17.3517,27500.0
2008-01-09 12:50:00,28.95,28.99,28.95,28.97,40100.0,17.3517,17.3757,17.3517,17.3637,40100.0
2008-01-09 12:55:00,28.97,29.0,28.95,28.99,40700.0,17.3637,17.3817,17.3517,17.3757,40700.0
2008-01-09 13:00:00,29.0,29.0,28.96,28.97,125600.0,17.3817,17.3817,17.3577,17.3637,125600.0
2008-01-09 13:05:00,28.97,28.99,28.96,28.98,52400.0,17.3637,17.3757,17.3577,17.3697,52400.0
2008-01-09 13:10:00,28.98,28.99,28.87,28.88,82700.0,17.3697,17.3757,17.3038,17.3098,82700.0
2008-01-09 13:15:00,28.88,28.9,28.87,28.9,67000.0,17.3098,17.3218,17.3038,17.3218,67000.0
2008-01-09 13:20:00,28.9,28.92,28.87,28.87,47300.0,17.3218,17.3338,17.3038,17.3038,47300.0
2008-01-09 13:25:00,28.87,28.88,28.7,28.72,78700.0,17.3038,17.3098,17.2019,17.2139,78700.0
2008-01-09 13:30:00,28.72,28.77,28.7,28.72,53500.0,17.2139,17.2438,17.2019,17.2139,53500.0
2008-01-09 13:35:00,28.73,28.77,28.73,28.76,64400.0,17.2199,17.2438,17.2199,17.2379,64400.0
2008-01-09 13:40:00,28.76,28.76,28.67,28.72,83800.0,17.2379,17.2379,17.1839,17.2139,83800.0
2008-01-09 13:45:00,28.72,28.73,28.69,28.69,58900.0,17.2139,17.2199,17.1959,17.1959,58900.0
2008-01-09 13:50:00,28.69,28.7,28.52,28.52,159100.0,17.1959,17.2019,17.094,17.094,159100.0
2008-01-09 13:55:00,28.52,28.59,28.52,28.55,75300.0,17.094,17.136,17.094,17.112,75300.0
2008-01-09 14:00:00,28.55,28.67,28.55,28.64,73600.0,17.112,17.1839,17.112,17.1659,73600.0
2008-01-09 14:05:00,28.65,28.65,28.55,28.57,127800.0,17.1719,17.1719,17.112,17.124,127800.0
2008-01-09 14:10:00,28.56,28.58,28.5,28.5,102300.0,17.118,17.13,17.082,17.082,102300.0
2008-01-09 14:15:00,28.5,28.53,28.47,28.49,114000.0,17.082,17.1,17.064,17.076,114000.0
2008-01-09 14:20:00,28.49,28.5,28.48,28.49,120800.0,17.076,17.082,17.07,17.076,120800.0
2008-01-09 14:25:00,28.5,28.52,28.49,28.51,87500.0,17.082,17.094,17.076,17.088,87500.0
2008-01-09 14:30:00,28.5,28.52,28.45,28.46,135700.0,17.082,17.094,17.0521,17.058,135700.0
2008-01-09 14:35:00,28.47,28.51,28.46,28.47,166700.0,17.064,17.088,17.058,17.064,166700.0
2008-01-09 14:40:00,28.46,28.47,28.43,28.44,63800.0,17.058,17.064,17.0401,17.0461,63800.0
2008-01-09 14:45:00,28.44,28.48,28.37,28.41,220700.0,17.0461,17.07,17.0041,17.0281,220700.0
2008-01-09 14:50:00,28.42,28.48,28.41,28.47,196800.0,17.0341,17.07,17.0281,17.064,196800.0
2008-01-09 14:55:00,28.47,28.56,28.46,28.55,80700.0,17.064,17.118,17.058,17.112,80700.0
2008-01-09 15:00:00,28.56,28.6,28.53,28.58,130300.0,17.118,17.142,17.1,17.13,130300.0
2008-01-09 15:05:00,28.58,28.6,28.57,28.59,128800.0,17.13,17.142,17.124,17.136,128800.0
2008-01-09 15:10:00,28.59,28.6,28.57,28.58,127000.0,17.136,17.142,17.124,17.13,127000.0
2008-01-09 15:15:00,28.57,28.59,28.54,28.56,132500.0,17.124,17.136,17.106,17.118,132500.0
2008-01-09 15:20:00,28.56,28.56,28.48,28.5,157500.0,17.118,17.118,17.07,17.082,157500.0
2008-01-09 15:25:00,28.51,28.61,28.49,28.52,196800.0,17.088,17.1479,17.076,17.094,196800.0
2008-01-09 15:30:00,28.53,28.57,28.49,28.56,79500.0,17.1,17.124,17.076,17.118,79500.0
2008-01-09 15:35:00,28.56,28.69,28.55,28.67,135900.0,17.118,17.1959,17.112,17.1839,135900.0
2008-01-09 15:40:00,28.67,28.75,28.67,28.74,102800.0,17.1839,17.2319,17.1839,17.2259,102800.0
2008-01-09 15:45:00,28.75,28.78,28.73,28.76,143100.0,17.2319,17.2498,17.2199,17.2379,143100.0
2008-01-09 15:50:00,28.75,28.76,28.73,28.74,147900.0,17.2319,17.2379,17.2199,17.2259,147900.0
2008-01-09 15:55:00,28.73,28.79,28.73,28.74,326900.0,17.2199,17.2558,17.2199,17.2259,326900.0
2008-01-10 09:30:00,28.62,29.12,28.62,29.06,78700.0,17.1539,17.4536,17.1539,17.4177,78700.0
2008-01-10 09:35:00,29.05,29.14,28.97,29.06,67600.0,17.4117,17.4656,17.3637,17.4177,67600.0
2008-01-10 09:40:00,29.03,29.03,28.85,28.86,70500.0,17.3997,17.3997,17.2918,17.2978,70500.0
2008-01-10 09:45:00,28.84,28.87,28.83,28.85,114600.0,17.2858,17.3038,17.2798,17.2918,114600.0
2008-01-10 09:50:00,28.86,28.87,28.83,28.86,53900.0,17.2978,17.3038,17.2798,17.2978,53900.0
2008-01-10 09:55:00,28.86,28.93,28.86,28.9,54500.0,17.2978,17.3397,17.2978,17.3218,54500.0
2008-01-10 10:00:00,28.9,29.0,28.9,29.0,52700.0,17.3218,17.3817,17.3218,17.3817,52700.0
2008-01-10 10:05:00,29.0,29.0,28.95,28.97,50100.0,17.3817,17.3817,17.3517,17.3637,50100.0
2008-01-10 10:10:00,28.97,29.0,28.96,29.0,53200.0,17.3637,17.3817,17.3577,17.3817,53200.0
2008-01-10 10:15:00,29.0,29.01,28.99,29.0,50100.0,17.3817,17.3877,17.3757,17.3817,50100.0
2008-01-10 10:20:00,29.0,29.02,28.99,29.02,39100.0,17.3817,17.3937,17.3757,17.3937,39100.0
2008-01-10 10:25:00,29.01,29.02,28.99,29.0,47600.0,17.3877,17.3937,17.3757,17.3817,47600.0
2008-01-10 10:30:00,29.0,29.03,28.99,29.03,77500.0,17.3817,17.3997,17.3757,17.3997,77500.0
2008-01-10 10:35:00,29.01,29.03,28.99,29.01,46900.0,17.3877,17.3997,17.3757,17.3877,46900.0
2008-01-10 10:40:00,29.01,29.04,29.0,29.04,40900.0,17.3877,17.4057,17.3817,17.4057,40900.0
2008-01-10 10:45:00,29.03,29.06,29.03,29.05,35400.0,17.3997,17.4177,17.3997,17.4117,35400.0
2008-01-10 10:50:00,29.05,29.05,28.99,29.01,58600.0,17.4117,17.4117,17.3757,17.3877,58600.0
2008-01-10 10:55:00,29.0,29.04,28.94,28.96,105100.0,17.3817,17.4057,17.3457,17.3577,105100.0
2008-01-10 11:00:00,28.95,29.0,28.9,29.0,42600.0,17.3517,17.3817,17.3218,17.3817,42600.0
2008-01-10 11:05:00,29.0,29.0,28.97,29.0,34400.0,17.3817,17.3817,17.3637,17.3817,34400.0
2008-01-10 11:10:00,29.0,29.02,29.0,29.0,84000.0,17.3817,17.3937,17.3817,17.3817,84000.0
2008-01-10 11:15:00,29.0,29.02,29.0,29.0,40800.0,17.3817,17.3937,17.3817,17.3817,40800.0
2008-01-10 11:20:00,29.01,29.01,28.99,29.01,47500.0,17.3877,17.3877,17.3757,17.3877,47500.0
2008-01-10 11:25:00,29.0,29.01,28.99,29.0,63000.0,17.3817,17.3877,17.3757,17.3817,63000.0
2008-01-10 11:30:00,29.01,29.01,28.99,28.99,33500.0,17.3877,17.3877,17.3757,17.3757,33500.0
2008-01-10 11:35:00,29.0,29.0,28.98,28.99,16800.0,17.3817,17.3817,17.3697,17.3757,16800.0
2008-01-10 11:40:00,28.99,29.01,28.98,29.0,24700.0,17.3757,17.3877,17.3697,17.3817,24700.0
2008-01-10 11:45:00,29.0,29.01,28.99,29.0,24100.0,17.3817,17.3877,17.3757,17.3817,24100.0
2008-01-10 11:50:00,29.01,29.01,28.99,29.0,66500.0,17.3877,17.3877,17.3757,17.3817,66500.0
2008-01-10 11:55:00,29.0,29.01,28.99,29.0,29300.0,17.3817,17.3877,17.3757,17.3817,29300.0
2008-01-10 12:00:00,29.0,29.01,28.99,29.0,37500.0,17.3817,17.3877,17.3757,17.3817,37500.0
2008-01-10 12:05:00,29.0,29.05,29.0,29.05,41400.0,17.3817,17.4117,17.3817,17.4117,41400.0
2008-01-10 12:10:00,29.05,29.06,29.0,29.06,39200.0,17.4117,17.4177,17.3817,17.4177,39200.0
2008-01-10 12:15:00,29.05,29.26,29.05,29.12,203100.0,17.4117,17.5375,17.4117,17.4536,203100.0
2008-01-10 12:20:00,29.13,29.3,29.1,29.26,103400.0,17.4596,17.5615,17.4416,17.5375,103400.0
2008-01-10 12:25:00,29.25,29.26,29.15,29.15,83200.0,17.5315,17.5375,17.4716,17.4716,83200.0
2008-01-10 12:30:00,29.15,29.17,29.07,29.07,85800.0,17.4716,17.4836,17.4237,17.4237,85800.0
2008-01-10 12:35:00,29.07,29.07,28.99,29.0,68300.0,17.4237,17.4237,17.3757,17.3817,68300.0
2008-01-10 12:40:00,29.0,29.05,29.0,29.02,53100.0,17.3817,17.4117,17.3817,17.3937,53100.0
2008-01-10 12:45:00,29.03,29.03,28.97,29.02,75600.0,17.3997,17.3997,17.3637,17.3937,75600.0
2008-01-10 12:50:00,29.03,29.06,29.0,29.03,58500.0,17.3997,17.4177,17.3817,17.3997,58500.0
2008-01-10 12:55:00,29.03,29.07,29.03,29.07,52400.0,17.3997,17.4237,17.3997,17.4237,52400.0
2008-01-10 13:00:00,29.06,29.13,29.02,29.08,47000.0,17.4177,17.4596,17.3937,17.4297,47000.0
2008-01-10 13:05:00,29.08,29.11,29.0,29.05,55100.0,17.4297,17.4476,17.3817,17.4117,55100.0
2008-01-10 13:10:00,29.05,29.06,29.0,29.01,76600.0,17.4117,17.4177,17.3817,17.3877,76600.0
2008-01-10 13:15:00,29.01,29.08,29.0,29.0,59400.0,17.3877,17.4297,17.3817,17.3817,59400.0
2008-01-10 13:20:00,29.0,29.03,29.0,29.0,88200.0,17.3817,17.3997,17.3817,17.3817,88200.0
2008-01-10 13:25:00,28.99,29.06,28.99,29.0,109000.0,17.3757,17.4177,17.3757,17.3817,109000.0
2008-01-10 13:30:00,29.0,29.03,28.95,29.0,93200.0,17.3817,17.3997,17.3517,17.3817,93200.0
2008-01-10 13:35:00,29.0,29.02,28.93,29.0,111500.0,17.3817,17.3937,17.3397,17.3817,111500.0
2008-01-10 13:40:00,29.0,29.02,28.98,29.01,102800.0,17.3817,17.3937,17.3697,17.3877,102800.0
2008-01-10 13:45:00,29.01,29.02,29.0,29.0,40700.0,17.3877,17.3937,17.3817,17.3817,40700.0
2008-01-10 13:50:00,29.0,29.01,28.98,28.99,98800.0,17.3817,17.3877,17.3697,17.3757,98800.0
2008-01-10 13:55:00,29.0,29.01,28.98,29.0,46300.0,17.3817,17.3877,17.3697,17.3817,46300.0
2008-01-10 14:00:00,29.01,29.08,28.99,29.07,81000.0,17.3877,17.4297,17.3757,17.4237,81000.0
2008-01-10 14:05:00,29.07,29.09,29.01,29.07,98300.0,17.4237,17.4356,17.3877,17.4237,98300.0
2008-01-10 14:10:00,29.08,29.11,29.07,29.08,49600.0,17.4297,17.4476,17.4237,17.4297,49600.0
2008-01-10 14:15:00,29.08,29.19,29.0,29.1,144300.0,17.4297,17.4956,17.3817,17.4416,144300.0
2008-01-10 14:20:00,29.09,29.1,29.02,29.08,51400.0,17.4356,17.4416,17.3937,17.4297,51400.0
2008-01-10 14:25:00,29.09,29.11,29.09,29.1,35400.0,17.4356,17.4476,17.4356,17.4416,35400.0
2008-01-10 14:30:00,29.08,29.14,29.08,29.1,63500.0,17.4297,17.4656,17.4297,17.4416,63500.0
2008-01-10 14:35:00,29.12,29.28,29.12,29.27,35300.0,17.4536,17.5495,17.4536,17.5435,35300.0
2008-01-10 14:40:00,29.28,29.3,29.23,29.29,27600.0,17.5495,17.5615,17.5196,17.5555,27600.0
2008-01-10 14:45:00,29.28,29.32,29.28,29.3,58800.0,17.5495,17.5735,17.5495,17.5615,58800.0
2008-01-10 14:50:00,29.31,29.32,29.25,29.27,66000.0,17.5675,17.5735,17.5315,17.5435,66000.0
2008-01-10 14:55:00,29.27,29.28,29.18,29.21,96400.0,17.5435,17.5495,17.4896,17.5076,96400.0
2008-01-10 15:00:00,29.22,29.26,29.21,29.21,32800.0,17.5136,17.5375,17.5076,17.5076,32800.0
2008-01-10 15:05:00,29.22,29.25,29.21,29.24,63100.0,17.5136,17.5315,17.5076,17.5256,63100.0
2008-01-10 15:10:00,29.24,29.25,29.21,29.24,47100.0,17.5256,17.5315,17.5076,17.5256,47100.0
2008-01-10 15:15:00,29.24,29.25,29.14,29.14,66000.0,17.5256,17.5315,17.4656,17.4656,66000.0
2008-01-10 15:20:00,29.14,29.19,29.13,29.18,65900.0,17.4656,17.4956,17.4596,17.4896,65900.0
2008-01-10 15:25:00,29.17,29.24,29.17,29.21,43400.0,17.4836,17.5256,17.4836,17.5076,43400.0
2008-01-10 15:30:00,29.22,29.25,29.2,29.2,83900.0,17.5136,17.5315,17.5016,17.5016,83900.0
2008-01-10 15:35:00,29.2,29.21,29.14,29.15,46700.0,17.5016,17.5076,17.4656,17.4716,46700.0
2008-01-10 15:40:00,29.14,29.17,29.1,29.11,115000.0,17.4656,17.4836,17.4416,17.4476,115000.0
2008-01-10 15:45:00,29.12,29.12,29.1,29.11,60200.0,17.4536,17.4536,17.4416,17.4476,60200.0
2008-01-10 15:50:00,29.11,29.12,29.1,29.12,122400.0,17.4476,17.4536,17.4416,17.4536,122400.0
2008-01-10 15:55:00,29.11,29.15,29.11,29.11,122500.0,17.4476,17.4716,17.4476,17.4476,122500.0
2008-01-11 09:30:00,29.1,29.11,28.56,28.77,105300.0,17.4416,17.4476,17.118,17.2438,105300.0
2008-01-11 09:35:00,28.78,28.87,28.77,28.86,42500.0,17.2498,17.3038,17.2438,17.2978,42500.0
2008-01-11 09:40:00,28.85,28.89,28.81,28.86,24300.0,17.2918,17.3158,17.2678,17.2978,24300.0
2008-01-11 09:45:00,28.87,28.88,28.81,28.87,41100.0,17.3038,17.3098,17.2678,17.3038,41100.0
2008-01-11 09:50:00,28.87,28.89,28.8,28.84,36000.0,17.3038,17.3158,17.2618,17.2858,36000.0
2008-01-11 09:55:00,28.84,28.85,28.73,28.85,35400.0,17.2858,17.2918,17.2199,17.2918,35400.0
2008-01-11 10:00:00,28.85,28.86,28.81,28.85,37900.0,17.2918,17.2978,17.2678,17.2918,37900.0
2008-01-11 10:05:00,28.84,28.86,28.79,28.83,61900.0,17.2858,17.2978,17.2558,17.2798,61900.0
2008-01-11 10:10:00,28.83,28.84,28.72,28.77,65100.0,17.2798,17.2858,17.2139,17.2438,65100.0
2008-01-11 10:15:00,28.76,28.77,28.64,28.65,56200.0,17.2379,17.2438,17.1659,17.1719,56200.0
2008-01-11 10:20:00,28.64,28.67,28.61,28.63,58200.0,17.1659,17.1839,17.1479,17.1599,58200.0
2008-01-11 10:25:00,28.62,28.62,28.56,28.56,40400.0,17.1539,17.1539,17.118,17.118,40400.0
2008-01-11 10:30:00,28.57,28.57,28.53,28.56,42700.0,17.124,17.124,17.1,17.118,42700.0
2008-01-11 10:35:00,28.56,28.58,28.55,28.56,30400.0,17.118,17.13,17.112,17.118,30400.0
2008-01-11 10:40:00,28.56,28.57,28.52,28.54,29800.0,17.118,17.124,17.094,17.106,29800.0
2008-01-11 10:45:00,28.55,28.57,28.54,28.56,34800.0,17.112,17.124,17.106,17.118,34800.0
2008-01-11 10:50:00,28.57,28.58,28.56,28.58,27900.0,17.124,17.13,17.118,17.13,27900.0
2008-01-11 10:55:00,28.58,28.59,28.56,28.57,34400.0,17.13,17.136,17.118,17.124,34400.0
2008-01-11 11:00:00,28.58,28.58,28.5,28.5,35200.0,17.13,17.13,17.082,17.082,35200.0
2008-01-11 11:05:00,28.51,28.54,28.5,28.54,23600.0,17.088,17.106,17.082,17.106,23600.0
2008-01-11 11:10:00,28.54,28.59,28.53,28.58,46200.0,17.106,17.136,17.1,17.13,46200.0
2008-01-11 11:15:00,28.58,28.59,28.51,28.52,36300.0,17.13,17.136,17.088,17.094,36300.0
2008-01-11 11:20:00,28.52,28.54,28.5,28.5,38400.0,17.094,17.106,17.082,17.082,38400.0
2008-01-11 11:25:00,28.5,28.52,28.47,28.52,37000.0,17.082,17.094,17.064,17.094,37000.0
2008-01-11 11:30:00,28.53,28.55,28.52,28.55,48300.0,17.1,17.112,17.094,17.112,48300.0
2008-01-11 11:35:00,28.55,28.56,28.53,28.55,24200.0,17.112,17.118,17.1,17.112,24200.0
2008-01-11 11:40:00,28.55,28.56,28.54,28.56,20000.0,17.112,17.118,17.106,17.118,20000.0
2008-01-11 11:45:00,28.56,28.57,28.56,28.57,32400.0,17.118,17.124,17.118,17.124,32400.0
2008-01-11 11:50:00,28.57,28.59,28.56,28.57,44600.0,17.124,17.136,17.118,17.124,44600.0
2008-01-11 11:55:00,28.58,28.59,28.55,28.57,44600.0,17.13,17.136,17.112,17.124,44600.0
2008-01-11 12:00:00,28.56,28.58,28.55,28.58,33200.0,17.118,17.13,17.112,17.13,33200.0
2008-01-11 12:05:00,28.58,28.68,28.57,28.67,65400.0,17.13,17.1899,17.124,17.1839,65400.0
2008-01-11 12:10:00,28.66,28.66,28.64,28.65,41600.0,17.1779,17.1779,17.1659,17.1719,41600.0
2008-01-11 12:15:00,28.65,28.69,28.61,28.61,59500.0,17.1719,17.1959,17.1479,17.1479,59500.0
2008-01-11 12:20:00,28.6,28.6,28.52,28.52,38500.0,17.142,17.142,17.094,17.094,38500.0
2008-01-11 12:25:00,28.52,28.57,28.52,28.56,42300.0,17.094,17.124,17.094,17.118,42300.0
2008-01-11 12:30:00,28.56,28.57,28.52,28.52,23100.0,17.118,17.124,17.094,17.094,23100.0
2008-01-11 12:35:00,28.52,28.6,28.52,28.54,32500.0,17.094,17.142,17.094,17.106,32500.0
2008-01-11 12:40:00,28.54,28.6,28.53,28.6,12200.0,17.106,17.142,17.1,17.142,12200.0
2008-01-11 12:45:00,28.6,28.68,28.59,28.68,51400.0,17.142,17.1899,17.136,17.1899,51400.0
2008-01-11 12:50:00,28.67,28.68,28.63,28.65,92500.0,17.1839,17.1899,17.1599,17.1719,92500.0
2008-01-11 12:55:00,28.65,28.68,28.64,28.68,46500.0,17.1719,17.1899,17.1659,17.1899,46500.0
2008-01-11 13:00:00,28.67,28.68,28.61,28.63,34100.0,17.1839,17.1899,17.1479,17.1599,34100.0
2008-01-11 13:05:00,28.62,28.64,28.53,28.56,30700.0,17.1539,17.1659,17.1,17.118,30700.0
2008-01-11 13:10:00,28.56,28.61,28.55,28.6,21600.0,17.118,17.1479,17.112,17.142,21600.0
2008-01-11 13:15:00,28.6,28.6,28.52,28.54,35100.0,17.142,17.142,17.094,17.106,35100.0
2008-01-11 13:20:00,28.54,28.57,28.51,28.54,61700.0,17.106,17.124,17.088,17.106,61700.0
2008-01-11 13:25:00,28.55,28.59,28.55,28.57,25900.0,17.112,17.136,17.112,17.124,25900.0
2008-01-11 13:30:00,28.57,28.57,28.54,28.55,23800.0,17.124,17.124,17.106,17.112,23800.0
2008-01-11 13:35:00,28.55,28.55,28.49,28.49,32800.0,17.112,17.112,17.076,17.076,32800.0
2008-01-11 13:40:00,28.49,28.52,28.47,28.5,49600.0,17.076,17.094,17.064,17.082,49600.0
2008-01-11 13:45:00,28.51,28.53,28.45,28.45,38400.0,17.088,17.1,17.0521,17.0521,38400.0
2008-01-11 13:50:00,28.46,28.62,28.46,28.58,42300.0,17.058,17.1539,17.058,17.13,42300.0
2008-01-11 13:55:00,28.58,28.58,28.49,28.49,31400.0,17.13,17.13,17.076,17.076,31400.0
2008-01-11 14:00:00,28.5,28.51,28.47,28.51,26300.0,17.082,17.088,17.064,17.088,26300.0
2008-01-11 14:05:00,28.5,28.57,28.5,28.57,20600.0,17.082,17.124,17.082,17.124,20600.0
2008-01-11 14:10:00,28.57,28.6,28.56,28.59,21400.0,17.124,17.142,17.118,17.136,21400.0
2008-01-11 14:15:00,28.59,28.64,28.59,28.6,54200.0,17.136,17.1659,17.136,17.142,54200.0
2008-01-11 14:20:00,28.59,28.61,28.58,28.61,27700.0,17.136,17.1479,17.13,17.1479,27700.0
2008-01-11 14:25:00,28.61,28.63,28.59,28.62,41500.0,17.1479,17.1599,17.136,17.1539,41500.0
2008-01-11 14:30:00,28.62,28.64,28.61,28.63,39300.0,17.1539,17.1659,17.1479,17.1599,39300.0
2008-01-11 14:35:00,28.62,28.64,28.62,28.64,14900.0,17.1539,17.1659,17.1539,17.1659,14900.0
2008-01-11 14:40:00,28.64,28.65,28.63,28.65,23100.0,17.1659,17.1719,17.1599,17.1719,23100.0
2008-01-11 14:45:00,28.65,28.68,28.61,28.63,58000.0,17.1719,17.1899,17.1479,17.1599,58000.0
2008-01-11 14:50:00,28.63,28.65,28.61,28.62,36900.0,17.1599,17.1719,17.1479,17.1539,36900.0
2008-01-11 14:55:00,28.62,28.64,28.6,28.62,60600.0,17.1539,17.1659,17.142,17.1539,60600.0
2008-01-11 15:00:00,28.62,28.63,28.54,28.56,43300.0,17.1539,17.1599,17.106,17.118,43300.0
2008-01-11 15:05:00,28.56,28.61,28.54,28.58,42800.0,17.118,17.1479,17.106,17.13,42800.0
2008-01-11 15:10:00,28.58,28.58,28.49,28.5,34100.0,17.13,17.13,17.076,17.082,34100.0
2008-01-11 15:15:00,28.49,28.5,28.45,28.46,47100.0,17.076,17.082,17.0521,17.058,47100.0
2008-01-11 15:20:00,28.45,28.46,28.41,28.44,51900.0,17.0521,17.058,17.0281,17.0461,51900.0
2008-01-11 15:25:00,28.44,28.57,28.43,28.57,70500.0,17.0461,17.124,17.0401,17.124,70500.0
2008-01-11 15:30:00,28.56,28.56,28.47,28.48,74800.0,17.118,17.118,17.064,17.07,74800.0
2008-01-11 15:35:00,28.49,28.52,28.47,28.51,81300.0,17.076,17.094,17.064,17.088,81300.0
2008-01-11 15:40:00,28.51,28.52,28.4,28.41,165900.0,17.088,17.094,17.0221,17.0281,165900.0
2008-01-11 15:45:00,28.41,28.42,28.37,28.39,76500.0,17.0281,17.0341,17.0041,17.0161,76500.0
2008-01-11 15:50:00,28.4,28.44,28.38,28.4,177200.0,17.0221,17.0461,17.0101,17.0221,177200.0
2008-01-11 15:55:00,28.4,28.42,28.38,28.39,214500.0,17.0221,17.0341,17.0101,17.0161,214500.0
2008-01-14 09:30:00,28.56,28.57,28.41,28.45,108500.0,17.118,17.124,17.0281,17.0521,108500.0
2008-01-14 09:35:00,28.47,28.53,28.47,28.51,24800.0,17.064,17.1,17.064,17.088,24800.0
2008-01-14 09:40:00,28.52,28.52,28.37,28.37,38600.0,17.094,17.094,17.0041,17.0041,38600.0
2008-01-14 09:45:00,28.38,28.49,28.37,28.48,110900.0,17.0101,17.076,17.0041,17.07,110900.0
2008-01-14 09:50:00,28.48,28.61,28.47,28.6,75900.0,17.07,17.1479,17.064,17.142,75900.0
2008-01-14 09:55:00,28.61,28.63,28.6,28.63,42700.0,17.1479,17.1599,17.142,17.1599,42700.0
2008-01-14 10:00:00,28.62,28.63,28.59,28.6,82600.0,17.1539,17.1599,17.136,17.142,82600.0
2008-01-14 10:05:00,28.59,28.7,28.49,28.69,146900.0,17.136,17.2019,17.076,17.1959,146900.0
2008-01-14 10:10:00,28.69,28.73,28.64,28.66,83600.0,17.1959,17.2199,17.1659,17.1779,83600.0
2008-01-14 10:15:00,28.65,28.68,28.65,28.66,64300.0,17.1719,17.1899,17.1719,17.1779,64300.0
2008-01-14 10:20:00,28.67,28.67,28.65,28.66,29500.0,17.1839,17.1839,17.1719,17.1779,29500.0
2008-01-14 10:25:00,28.67,28.69,28.65,28.68,30100.0,17.1839,17.1959,17.1719,17.1899,30100.0
2008-01-14 10:30:00,28.69,28.71,28.65,28.66,53200.0,17.1959,17.2079,17.1719,17.1779,53200.0
2008-01-14 10:35:00,28.66,28.67,28.65,28.66,20400.0,17.1779,17.1839,17.1719,17.1779,20400.0
2008-01-14 10:40:00,28.66,28.66,28.64,28.65,29400.0,17.1779,17.1779,17.1659,17.1719,29400.0
2008-01-14 10:45:00,28.65,28.65,28.63,28.64,28400.0,17.1719,17.1719,17.1599,17.1659,28400.0
2008-01-14 10:50:00,28.63,28.64,28.63,28.64,21500.0,17.1599,17.1659,17.1599,17.1659,21500.0
2008-01-14 10:55:00,28.64,28.68,28.63,28.68,42300.0,17.1659,17.1899,17.1599,17.1899,42300.0
2008-01-14 11:00:00,28.67,28.68,28.64,28.66,155900.0,17.1839,17.1899,17.1659,17.1779,155900.0
2008-01-14 11:05:00,28.64,28.66,28.63,28.64,49000.0,17.1659,17.1779,17.1599,17.1659,49000.0
2008-01-14 11:10:00,28.64,28.66,28.63,28.65,37100.0,17.1659,17.1779,17.1599,17.1719,37100.0
2008-01-14 11:15:00,28.64,28.66,28.63,28.64,33900.0,17.1659,17.1779,17.1599,17.1659,33900.0
2008-01-14 11:20:00,28.64,28.65,28.63,28.65,42000.0,17.1659,17.1719,17.1599,17.1719,42000.0
2008-01-14 11:25:00,28.66,28.66,28.64,28.64,28400.0,17.1779,17.1779,17.1659,17.1659,28400.0
2008-01-14 11:30:00,28.65,28.65,28.64,28.65,36300.0,17.1719,17.1719,17.1659,17.1719,36300.0
2008-01-14 11:35:00,28.65,28.66,28.64,28.64,37300.0,17.1719,17.1779,17.1659,17.1659,37300.0
2008-01-14 11:40:00,28.65,28.66,28.63,28.64,70400.0,17.1719,17.1779,17.1599,17.1659,70400.0
2008-01-14 11:45:00,28.64,28.64,28.59,28.62,115600.0,17.1659,17.1659,17.136,17.1539,115600.0
2008-01-14 11:50:00,28.63,28.7,28.63,28.7,65400.0,17.1599,17.2019,17.1599,17.2019,65400.0
2008-01-14 11:55:00,28.69,28.69,28.63,28.63,18300.0,17.1959,17.1959,17.1599,17.1599,18300.0
2008-01-14 12:00:00,28.64,28.68,28.63,28.65,51400.0,17.1659,17.1899,17.1599,17.1719,51400.0
2008-01-14 12:05:00,28.64,28.65,28.64,28.64,14300.0,17.1659,17.1719,17.1659,17.1659,14300.0
2008-01-14 12:10:00,28.64,28.67,28.64,28.64,30600.0,17.1659,17.1839,17.1659,17.1659,30600.0
2008-01-14 12:15:00,28.64,28.66,28.62,28.63,128800.0,17.1659,17.1779,17.1539,17.1599,128800.0
2008-01-14 12:20:00,28.64,28.65,28.63,28.64,15300.0,17.1659,17.1719,17.1599,17.1659,15300.0
2008-01-14 12:25:00,28.64,28.65,28.63,28.63,18100.0,17.1659,17.1719,17.1599,17.1599,18100.0
2008-01-14 12:30:00,28.63,28.65,28.6,28.64,32100.0,17.1599,17.1719,17.142,17.1659,32100.0
2008-01-14 12:35:00,28.63,28.65,28.63,28.64,22800.0,17.1599,17.1719,17.1599,17.1659,22800.0
2008-01-14 12:40:00,28.65,28.65,28.64,28.64,14200.0,17.1719,17.1719,17.1659,17.1659,14200.0
2008-01-14 12:45:00,28.64,28.65,28.64,28.64,21200.0,17.1659,17.1719,17.1659,17.1659,21200.0
2008-01-14 12:50:00,28.64,28.66,28.64,28.65,22400.0,17.1659,17.1779,17.1659,17.1719,22400.0
2008-01-14 12:55:00,28.65,28.66,28.64,28.66,39900.0,17.1719,17.1779,17.1659,17.1779,39900.0
2008-01-14 13:00:00,28.66,28.69,28.64,28.69,33100.0,17.1779,17.1959,17.1659,17.1959,33100.0
2008-01-14 13:05:00,28.69,28.69,28.67,28.68,26000.0,17.1959,17.1959,17.1839,17.1899,26000.0
2008-01-14 13:10:00,28.69,28.69,28.64,28.66,31700.0,17.1959,17.1959,17.1659,17.1779,31700.0
2008-01-14 13:15:00,28.67,28.69,28.66,28.68,27800.0,17.1839,17.1959,17.1779,17.1899,27800.0
2008-01-14 13:20:00,28.67,28.68,28.64,28.64,30800.0,17.1839,17.1899,17.1659,17.1659,30800.0
2008-01-14 13:25:00,28.65,28.67,28.65,28.66,19200.0,17.1719,17.1839,17.1719,17.1779,19200.0
2008-01-14 13:30:00,28.65,28.69,28.64,28.68,28200.0,17.1719,17.1959,17.1659,17.1899,28200.0
2008-01-14 13:35:00,28.67,28.68,28.66,28.67,22700.0,17.1839,17.1899,17.1779,17.1839,22700.0
2008-01-14 13:40:00,28.67,28.68,28.65,28.66,39800.0,17.1839,17.1899,17.1719,17.1779,39800.0
2008-01-14 13:45:00,28.66,28.67,28.64,28.64,17400.0,17.1779,17.1839,17.1659,17.1659,17400.0
2008-01-14 13:50:00,28.65,28.72,28.64,28.72,28900.0,17.1719,17.2139,17.1659,17.2139,28900.0
2008-01-14 13:55:00,28.72,28.74,28.71,28.73,32100.0,17.2139,17.2259,17.2079,17.2199,32100.0
2008-01-14 14:00:00,28.74,28.74,28.68,28.7,22200.0,17.2259,17.2259,17.1899,17.2019,22200.0
2008-01-14 14:05:00,28.7,28.71,28.69,28.69,14600.0,17.2019,17.2079,17.1959,17.1959,14600.0
2008-01-14 14:10:00,28.69,28.71,28.68,28.71,38600.0,17.1959,17.2079,17.1899,17.2079,38600.0
2008-01-14 14:15:00,28.71,28.72,28.7,28.71,52500.0,17.2079,17.2139,17.2019,17.2079,52500.0
2008-01-14 14:20:00,28.71,28.74,28.63,28.64,114600.0,17.2079,17.2259,17.1599,17.1659,114600.0
2008-01-14 14:25:00,28.63,28.68,28.62,28.68,21800.0,17.1599,17.1899,17.1539,17.1899,21800.0
2008-01-14 14:30:00,28.68,28.7,28.67,28.69,27100.0,17.1899,17.2019,17.1839,17.1959,27100.0
2008-01-14 14:35:00,28.68,28.71,28.68,28.71,25200.0,17.1899,17.2079,17.1899,17.2079,25200.0
2008-01-14 14:40:00,28.7,28.72,28.66,28.67,67600.0,17.2019,17.2139,17.1779,17.1839,67600.0
2008-01-14 14:45:00,28.67,28.68,28.62,28.63,58300.0,17.1839,17.1899,17.1539,17.1599,58300.0
2008-01-14 14:50:00,28.64,28.67,28.63,28.65,49600.0,17.1659,17.1839,17.1599,17.1719,49600.0
2008-01-14 14:55:00,28.65,28.69,28.64,28.68,49600.0,17.1719,17.1959,17.1659,17.1899,49600.0
2008-01-14 15:00:00,28.68,28.69,28.66,28.67,29400.0,17.1899,17.1959,17.1779,17.1839,29400.0
2008-01-14 15:05:00,28.67,28.69,28.66,28.67,30800.0,17.1839,17.1959,17.1779,17.1839,30800.0
2008-01-14 15:10:00,28.67,28.69,28.62,28.65,30300.0,17.1839,17.1959,17.1539,17.1719,30300.0
2008-01-14 15:15:00,28.65,28.68,28.65,28.65,37100.0,17.1719,17.1899,17.1719,17.1719,37100.0
2008-01-14 15:20:00,28.65,28.66,28.61,28.61,34500.0,17.1719,17.1779,17.1479,17.1479,34500.0
2008-01-14 15:25:00,28.61,28.63,28.58,28.61,92800.0,17.1479,17.1599,17.13,17.1479,92800.0
2008-01-14 15:30:00,28.61,28.64,28.57,28.62,30400.0,17.1479,17.1659,17.124,17.1539,30400.0
2008-01-14 15:35:00,28.61,28.64,28.61,28.63,39600.0,17.1479,17.1659,17.1479,17.1599,39600.0
2008-01-14 15:40:00,28.63,28.65,28.6,28.63,88300.0,17.1599,17.1719,17.142,17.1599,88300.0
2008-01-14 15:45:00,28.63,28.64,28.6,28.6,49000.0,17.1599,17.1659,17.142,17.142,49000.0
2008-01-14 15:50:00,28.61,28.62,28.6,28.62,58500.0,17.1479,17.1539,17.142,17.1539,58500.0
2008-01-14 15:55:00,28.62,28.63,28.58,28.63,81100.0,17.1539,17.1599,17.13,17.1599,81100.0
2008-01-15 09:30:00,28.41,28.6,28.27,28.43,94100.0,17.0281,17.142,16.9442,17.0401,94100.0
2008-01-15 09:35:00,28.43,28.43,28.35,28.42,32100.0,17.0401,17.0401,16.9921,17.0341,32100.0
2008-01-15 09:40:00,28.42,28.5,28.37,28.43,96400.0,17.0341,17.082,17.0041,17.0401,96400.0
2008-01-15 09:45:00,28.42,28.49,28.36,28.41,125600.0,17.0341,17.076,16.9981,17.0281,125600.0
2008-01-15 09:50:00,28.4,28.43,28.37,28.41,28000.0,17.0221,17.0401,17.0041,17.0281,28000.0
2008-01-15 09:55:00,28.4,28.41,28.37,28.37,42200.0,17.0221,17.0281,17.0041,17.0041,42200.0
2008-01-15 10:00:00,28.37,28.41,28.35,28.37,47400.0,17.0041,17.0281,16.9921,17.0041,47400.0
2008-01-15 10:05:00,28.37,28.4,28.35,28.37,37500.0,17.0041,17.0221,16.9921,17.0041,37500.0
2008-01-15 10:10:00,28.37,28.39,28.35,28.36,44100.0,17.0041,17.0161,16.9921,16.9981,44100.0
2008-01-15 10:15:00,28.37,28.38,28.3,28.32,49500.0,17.0041,17.0101,16.9621,16.9741,49500.0
2008-01-15 10:20:00,28.31,28.33,28.27,28.31,47300.0,16.9681,16.9801,16.9442,16.9681,47300.0
2008-01-15 10:25:00,28.3,28.31,28.29,28.31,65600.0,16.9621,16.9681,16.9562,16.9681,65600.0
2008-01-15 10:30:00,28.3,28.32,28.3,28.32,28900.0,16.9621,16.9741,16.9621,16.9741,28900.0
2008-01-15 10:35:00,28.32,28.34,28.28,28.31,52700.0,16.9741,16.9861,16.9502,16.9681,52700.0
2008-01-15 10:40:00,28.3,28.31,28.21,28.23,51500.0,16.9621,16.9681,16.9082,16.9202,51500.0
2008-01-15 10:45:00,28.23,28.23,28.15,28.17,55400.0,16.9202,16.9202,16.8722,16.8842,55400.0
2008-01-15 10:50:00,28.17,28.17,28.14,28.17,32600.0,16.8842,16.8842,16.8662,16.8842,32600.0
2008-01-15 10:55:00,28.17,28.17,28.12,28.12,47100.0,16.8842,16.8842,16.8543,16.8543,47100.0
2008-01-15 11:00:00,28.12,28.12,28.02,28.04,42900.0,16.8543,16.8543,16.7943,16.8063,42900.0
2008-01-15 11:05:00,28.05,28.11,28.04,28.11,68500.0,16.8123,16.8483,16.8063,16.8483,68500.0
2008-01-15 11:10:00,28.11,28.11,28.1,28.11,17400.0,16.8483,16.8483,16.8423,16.8483,17400.0
2008-01-15 11:15:00,28.11,28.11,28.05,28.07,25700.0,16.8483,16.8483,16.8123,16.8243,25700.0
2008-01-15 11:20:00,28.07,28.07,28.03,28.05,40800.0,16.8243,16.8243,16.8003,16.8123,40800.0
2008-01-15 11:25:00,28.06,28.06,27.98,28.0,36700.0,16.8183,16.8183,16.7703,16.7823,36700.0
2008-01-15 11:30:00,27.99,28.01,27.96,27.98,20600.0,16.7763,16.7883,16.7584,16.7703,20600.0
2008-01-15 11:35:00,27.99,28.0,27.97,27.97,22800.0,16.7763,16.7823,16.7644,16.7644,22800.0
2008-01-15 11:40:00,27.98,28.02,27.92,27.96,119200.0,16.7703,16.7943,16.7344,16.7584,119200.0
2008-01-15 11:45:00,27.96,27.99,27.93,27.96,68000.0,16.7584,16.7763,16.7404,16.7584,68000.0
2008-01-15 11:50:00,27.95,27.95,27.89,27.93,30600.0,16.7524,16.7524,16.7164,16.7404,30600.0
2008-01-15 11:55:00,27.95,27.98,27.95,27.98,10800.0,16.7524,16.7703,16.7524,16.7703,10800.0
2008-01-15 12:00:00,27.97,28.02,27.96,27.97,26200.0,16.7644,16.7943,16.7584,16.7644,26200.0
2008-01-15 12:05:00,27.98,28.05,27.97,28.04,14600.0,16.7703,16.8123,16.7644,16.8063,14600.0
2008-01-15 12:10:00,28.04,28.08,28.0,28.07,53800.0,16.8063,16.8303,16.7823,16.8243,53800.0
2008-01-15 12:15:00,28.06,28.08,28.04,28.05,32600.0,16.8183,16.8303,16.8063,16.8123,32600.0
2008-01-15 12:20:00,28.05,28.1,28.04,28.05,45600.0,16.8123,16.8423,16.8063,16.8123,45600.0
2008-01-15 12:25:00,28.05,28.06,28.03,28.04,23000.0,16.8123,16.8183,16.8003,16.8063,23000.0
2008-01-15 12:30:00,28.05,28.06,27.95,28.03,44500.0,16.8123,16.8183,16.7524,16.8003,44500.0
2008-01-15 12:35:00,28.04,28.05,27.97,27.98,23800.0,16.8063,16.8123,16.7644,16.7703,23800.0
2008-01-15 12:40:00,27.98,28.01,27.97,27.98,30500.0,16.7703,16.7883,16.7644,16.7703,30500.0
2008-01-15 12:45:00,27.98,28.04,27.98,27.99,31300.0,16.7703,16.8063,16.7703,16.7763,31300.0
2008-01-15 12:50:00,27.99,28.0,27.98,28.0,25100.0,16.7763,16.7823,16.7703,16.7823,25100.0
2008-01-15 12:55:00,28.0,28.03,27.99,28.03,29200.0,16.7823,16.8003,16.7763,16.8003,29200.0
2008-01-15 13:00:00,28.03,28.03,27.99,28.02,22300.0,16.8003,16.8003,16.7763,16.7943,22300.0
2008-01-15 13:05:00,28.0,28.04,28.0,28.04,37700.0,16.7823,16.8063,16.7823,16.8063,37700.0
2008-01-15 13:10:00,28.03,28.07,28.02,28.06,36000.0,16.8003,16.8243,16.7943,16.8183,36000.0
2008-01-15 13:15:00,28.07,28.08,28.05,28.07,29700.0,16.8243,16.8303,16.8123,16.8243,29700.0
2008-01-15 13:20:00,28.07,28.08,28.0,28.06,47900.0,16.8243,16.8303,16.7823,16.8183,47900.0
2008-01-15 13:25:00,28.06,28.07,28.03,28.05,21400.0,16.8183,16.8243,16.8003,16.8123,21400.0
2008-01-15 13:30:00,28.05,28.06,28.02,28.03,24700.0,16.8123,16.8183,16.7943,16.8003,24700.0
2008-01-15 13:35:00,28.02,28.04,28.0,28.02,30100.0,16.7943,16.8063,16.7823,16.7943,30100.0
2008-01-15 13:40:00,28.01,28.05,27.98,28.04,27600.0,16.7883,16.8123,16.7703,16.8063,27600.0
2008-01-15 13:45:00,28.03,28.03,27.98,28.0,19900.0,16.8003,16.8003,16.7703,16.7823,19900.0
2008-01-15 13:50:00,27.99,28.02,27.98,28.01,28000.0,16.7763,16.7943,16.7703,16.7883,28000.0
2008-01-15 13:55:00,28.01,28.04,28.01,28.04,22000.0,16.7883,16.8063,16.7883,16.8063,22000.0
2008-01-15 14:00:00,28.03,28.03,27.98,28.02,37300.0,16.8003,16.8003,16.7703,16.7943,37300.0
2008-01-15 14:05:00,28.01,28.02,27.98,27.99,86100.0,16.7883,16.7943,16.7703,16.7763,86100.0
2008-01-15 14:10:00,28.0,28.02,27.95,28.02,104400.0,16.7823,16.7943,16.7524,16.7943,104400.0
2008-01-15 14:15:00,28.02,28.02,27.96,28.01,71300.0,16.7943,16.7943,16.7584,16.7883,71300.0
2008-01-15 14:20:00,28.01,28.02,27.97,27.99,74500.0,16.7883,16.7943,16.7644,16.7763,74500.0
2008-01-15 14:25:00,27.99,28.0,27.93,27.97,108000.0,16.7763,16.7823,16.7404,16.7644,108000.0
2008-01-15 14:30:00,27.96,27.98,27.92,27.96,99000.0,16.7584,16.7703,16.7344,16.7584,99000.0
2008-01-15 14:35:00,27.96,27.98,27.92,27.98,26900.0,16.7584,16.7703,16.7344,16.7703,26900.0
2008-01-15 14:40:00,27.98,28.0,27.96,28.0,39000.0,16.7703,16.7823,16.7584,16.7823,39000.0
2008-01-15 14:45:00,28.0,28.0,27.96,27.96,43700.0,16.7823,16.7823,16.7584,16.7584,43700.0
2008-01-15 14:50:00,27.96,27.98,27.92,27.97,31400.0,16.7584,16.7703,16.7344,16.7644,31400.0
2008-01-15 14:55:00,27.98,28.0,27.92,27.95,49500.0,16.7703,16.7823,16.7344,16.7524,49500.0
2008-01-15 15:00:00,27.94,27.94,27.9,27.92,38200.0,16.7464,16.7464,16.7224,16.7344,38200.0
2008-01-15 15:05:00,27.9,27.91,27.87,27.9,33700.0,16.7224,16.7284,16.7044,16.7224,33700.0
2008-01-15 15:10:00,27.9,27.9,27.84,27.84,70100.0,16.7224,16.7224,16.6864,16.6864,70100.0
2008-01-15 15:15:00,27.84,27.88,27.83,27.85,34500.0,16.6864,16.7104,16.6804,16.6924,34500.0
2008-01-15 15:20:00,27.84,27.9,27.84,27.9,48600.0,16.6864,16.7224,16.6864,16.7224,48600.0
2008-01-15 15:25:00,27.9,27.96,27.9,27.96,56200.0,16.7224,16.7584,16.7224,16.7584,56200.0
2008-01-15 15:30:00,27.96,28.01,27.96,28.01,39300.0,16.7584,16.7883,16.7584,16.7883,39300.0
2008-01-15 15:35:00,28.02,28.08,28.0,28.0,91900.0,16.7943,16.8303,16.7823,16.7823,91900.0
2008-01-15 15:40:00,28.0,28.02,27.98,28.01,172700.0,16.7823,16.7943,16.7703,16.7883,172700.0
2008-01-15 15:45:00,28.01,28.02,27.97,27.98,194400.0,16.7883,16.7943,16.7644,16.7703,194400.0
2008-01-15 15:50:00,27.98,27.98,27.91,27.91,58600.0,16.7703,16.7703,16.7284,16.7284,58600.0
2008-01-15 15:55:00,27.91,27.92,27.8,27.81,185900.0,16.7284,16.7344,16.6625,16.6685,185900.0
2008-01-16 09:30:00,27.9,27.9,27.65,27.88,105400.0,16.7224,16.7224,16.5726,16.7104,105400.0
2008-01-16 09:35:00,27.89,27.92,27.85,27.91,71600.0,16.7164,16.7344,16.6924,16.7284,71600.0
2008-01-16 09:40:00,27.92,27.93,27.84,27.9,52700.0,16.7344,16.7404,16.6864,16.7224,52700.0
2008-01-16 09:45:00,27.9,27.98,27.9,27.98,158100.0,16.7224,16.7703,16.7224,16.7703,158100.0
2008-01-16 09:50:00,27.98,28.01,27.95,28.0,74800.0,16.7703,16.7883,16.7524,16.7823,74800.0
2008-01-16 09:55:00,28.0,28.02,27.88,27.9,37000.0,16.7823,16.7943,16.7104,16.7224,37000.0
2008-01-16 10:00:00,27.89,28.08,27.89,28.05,62800.0,16.7164,16.8303,16.7164,16.8123,62800.0
2008-01-16 10:05:00,28.05,28.15,28.04,28.14,125700.0,16.8123,16.8722,16.8063,16.8662,125700.0
2008-01-16 10:10:00,28.14,28.17,28.12,28.15,52500.0,16.8662,16.8842,16.8543,16.8722,52500.0
2008-01-16 10:15:00,28.15,28.2,28.13,28.19,70400.0,16.8722,16.9022,16.8603,16.8962,70400.0
2008-01-16 10:20:00,28.18,28.2,28.13,28.18,61300.0,16.8902,16.9022,16.8603,16.8902,61300.0
2008-01-16 10:25:00,28.18,28.22,28.15,28.21,66500.0,16.8902,16.9142,16.8722,16.9082,66500.0
2008-01-16 10:30:00,28.2,28.25,28.14,28.25,119500.0,16.9022,16.9322,16.8662,16.9322,119500.0
2008-01-16 10:35:00,28.25,28.3,28.19,28.29,58800.0,16.9322,16.9621,16.8962,16.9562,58800.0
2008-01-16 10:40:00,28.28,28.28,28.12,28.2,86400.0,16.9502,16.9502,16.8543,16.9022,86400.0
2008-01-16 10:45:00,28.21,28.24,28.19,28.21,40700.0,16.9082,16.9262,16.8962,16.9082,40700.0
2008-01-16 10:50:00,28.22,28.25,28.13,28.25,33400.0,16.9142,16.9322,16.8603,16.9322,33400.0
2008-01-16 10:55:00,28.24,28.34,28.24,28.32,61700.0,16.9262,16.9861,16.9262,16.9741,61700.0
2008-01-16 11:00:00,28.32,28.36,28.31,28.35,123000.0,16.9741,16.9981,16.9681,16.9921,123000.0
2008-01-16 11:05:00,28.35,28.36,28.34,28.35,42100.0,16.9921,16.9981,16.9861,16.9921,42100.0
2008-01-16 11:10:00,28.35,28.37,28.34,28.35,27100.0,16.9921,17.0041,16.9861,16.9921,27100.0
2008-01-16 11:15:00,28.35,28.37,28.35,28.36,25800.0,16.9921,17.0041,16.9921,16.9981,25800.0
2008-01-16 11:20:00,28.37,28.41,28.35,28.36,67400.0,17.0041,17.0281,16.9921,16.9981,67400.0
2008-01-16 11:25:00,28.36,28.42,28.33,28.41,58900.0,16.9981,17.0341,16.9801,17.0281,58900.0
2008-01-16 11:30:00,28.4,28.44,28.38,28.43,75900.0,17.0221,17.0461,17.0101,17.0401,75900.0
2008-01-16 11:35:00,28.44,28.44,28.37,28.37,64700.0,17.0461,17.0461,17.0041,17.0041,64700.0
2008-01-16 11:40:00,28.36,28.39,28.34,28.38,44000.0,16.9981,17.0161,16.9861,17.0101,44000.0
2008-01-16 11:45:00,28.39,28.41,28.35,28.37,90500.0,17.0161,17.0281,16.9921,17.0041,90500.0
2008-01-16 11:50:00,28.38,28.47,28.38,28.47,191400.0,17.0101,17.064,17.0101,17.064,191400.0
2008-01-16 11:55:00,28.47,28.51,28.44,28.47,36400.0,17.064,17.088,17.0461,17.064,36400.0
2008-01-16 12:00:00,28.49,28.55,28.46,28.53,40400.0,17.076,17.112,17.058,17.1,40400.0
2008-01-16 12:05:00,28.54,28.6,28.46,28.47,69000.0,17.106,17.142,17.058,17.064,69000.0
2008-01-16 12:10:00,28.46,28.54,28.45,28.54,160700.0,17.058,17.106,17.0521,17.106,160700.0
2008-01-16 12:15:00,28.54,28.54,28.49,28.5,28000.0,17.106,17.106,17.076,17.082,28000.0
2008-01-16 12:20:00,28.49,28.5,28.45,28.47,41200.0,17.076,17.082,17.0521,17.064,41200.0
2008-01-16 12:25:00,28.47,28.48,28.45,28.47,21000.0,17.064,17.07,17.0521,17.064,21000.0
2008-01-16 12:30:00,28.47,28.54,28.46,28.5,43400.0,17.064,17.106,17.058,17.082,43400.0
2008-01-16 12:35:00,28.51,28.55,28.46,28.55,48100.0,17.088,17.112,17.058,17.112,48100.0
2008-01-16 12:40:00,28.53,28.56,28.49,28.56,29100.0,17.1,17.118,17.076,17.118,29100.0
2008-01-16 12:45:00,28.57,28.57,28.47,28.48,30500.0,17.124,17.124,17.064,17.07,30500.0
2008-01-16 12:50:00,28.48,28.48,28.45,28.45,16900.0,17.07,17.07,17.0521,17.0521,16900.0
2008-01-16 12:55:00,28.45,28.45,28.41,28.42,21000.0,17.0521,17.0521,17.0281,17.0341,21000.0
2008-01-16 13:00:00,28.43,28.46,28.41,28.43,96500.0,17.0401,17.058,17.0281,17.0401,96500.0
2008-01-16 13:05:00,28.43,28.5,28.42,28.45,50600.0,17.0401,17.082,17.0341,17.0521,50600.0
2008-01-16 13:10:00,28.45,28.53,28.45,28.52,115300.0,17.0521,17.1,17.0521,17.094,115300.0
2008-01-16 13:15:00,28.52,28.53,28.5,28.52,62400.0,17.094,17.1,17.082,17.094,62400.0
2008-01-16 13:20:00,28.53,28.57,28.52,28.57,44000.0,17.1,17.124,17.094,17.124,44000.0
2008-01-16 13:25:00,28.56,28.61,28.56,28.6,41600.0,17.118,17.1479,17.118,17.142,41600.0
2008-01-16 13:30:00,28.61,28.61,28.56,28.57,54100.0,17.1479,17.1479,17.118,17.124,54100.0
2008-01-16 13:35:00,28.58,28.62,28.55,28.58,76300.0,17.13,17.1539,17.112,17.13,76300.0
2008-01-16 13:40:00,28.58,28.61,28.56,28.61,131600.0,17.13,17.1479,17.118,17.1479,131600.0
2008-01-16 13:45:00,28.61,28.64,28.58,28.58,60200.0,17.1479,17.1659,17.13,17.13,60200.0
2008-01-16 13:50:00,28.59,28.6,28.53,28.54,67300.0,17.136,17.142,17.1,17.106,67300.0
2008-01-16 13:55:00,28.55,28.58,28.52,28.57,69000.0,17.112,17.13,17.094,17.124,69000.0
2008-01-16 14:00:00,28.56,28.59,28.52,28.56,98200.0,17.118,17.136,17.094,17.118,98200.0
2008-01-16 14:05:00,28.57,28.62,28.54,28.6,84000.0,17.124,17.1539,17.106,17.142,84000.0
2008-01-16 14:10:00,28.61,28.64,28.5,28.63,118100.0,17.1479,17.1659,17.082,17.1599,118100.0
2008-01-16 14:15:00,28.63,28.67,28.62,28.66,56900.0,17.1599,17.1839,17.1539,17.1779,56900.0
2008-01-16 14:20:00,28.67,28.69,28.58,28.58,68600.0,17.1839,17.1959,17.13,17.13,68600.0
2008-01-16 14:25:00,28.59,28.69,28.56,28.69,58300.0,17.136,17.1959,17.118,17.1959,58300.0
2008-01-16 14:30:00,28.68,28.72,28.67,28.72,63300.0,17.1899,17.2139,17.1839,17.2139,63300.0
2008-01-16 14:35:00,28.72,28.79,28.69,28.78,88900.0,17.2139,17.2558,17.1959,17.2498,88900.0
2008-01-16 14:40:00,28.79,28.89,28.77,28.87,89700.0,17.2558,17.3158,17.2438,17.3038,89700.0
2008-01-16 14:45:00,28.88,28.9,28.87,28.89,67700.0,17.3098,17.3218,17.3038,17.3158,67700.0
2008-01-16 14:50:00,28.9,28.91,28.87,28.9,63800.0,17.3218,17.3278,17.3038,17.3218,63800.0
2008-01-16 14:55:00,28.89,28.91,28.82,28.86,110500.0,17.3158,17.3278,17.2738,17.2978,110500.0
2008-01-16 15:00:00,28.85,28.86,28.83,28.86,78400.0,17.2918,17.2978,17.2798,17.2978,78400.0
2008-01-16 15:05:00,28.86,28.86,28.83,28.85,80000.0,17.2978,17.2978,17.2798,17.2918,80000.0
2008-01-16 15:10:00,28.86,28.86,28.81,28.84,152100.0,17.2978,17.2978,17.2678,17.2858,152100.0
2008-01-16 15:15:00,28.83,28.93,28.83,28.92,76700.0,17.2798,17.3397,17.2798,17.3338,76700.0
2008-01-16 15:20:00,28.92,28.93,28.74,28.77,83600.0,17.3338,17.3397,17.2259,17.2438,83600.0
2008-01-16 15:25:00,28.78,28.84,28.76,28.84,98900.0,17.2498,17.2858,17.2379,17.2858,98900.0
2008-01-16 15:30:00,28.86,28.88,28.81,28.85,142000.0,17.2978,17.3098,17.2678,17.2918,142000.0
2008-01-16 15:35:00,28.86,28.87,28.64,28.65,148100.0,17.2978,17.3038,17.1659,17.1719,148100.0
2008-01-16 15:40:00,28.66,28.69,28.55,28.58,80900.0,17.1779,17.1959,17.112,17.13,80900.0
2008-01-16 15:45:00,28.58,28.6,28.57,28.58,72100.0,17.13,17.142,17.124,17.13,72100.0
2008-01-16 15:50:00,28.57,28.58,28.53,28.58,77400.0,17.124,17.13,17.1,17.13,77400.0
2008-01-16 15:55:00,28.57,28.61,28.57,28.58,106700.0,17.124,17.1479,17.124,17.13,106700.0
2008-01-17 09:30:00,28.59,28.63,28.41,28.47,96400.0,17.136,17.1599,17.0281,17.064,96400.0
2008-01-17 09:35:00,28.47,28.54,28.39,28.54,26100.0,17.064,17.106,17.0161,17.106,26100.0
2008-01-17 09:40:00,28.52,28.57,28.46,28.52,38300.0,17.094,17.124,17.058,17.094,38300.0
2008-01-17 09:45:00,28.51,28.72,28.49,28.71,46700.0,17.088,17.2139,17.076,17.2079,46700.0
2008-01-17 09:50:00,28.68,28.76,28.49,28.5,134900.0,17.1899,17.2379,17.076,17.082,134900.0
2008-01-17 09:55:00,28.51,28.61,28.5,28.6,33200.0,17.088,17.1479,17.082,17.142,33200.0
2008-01-17 10:00:00,28.59,28.59,28.36,28.45,53200.0,17.136,17.136,16.9981,17.0521,53200.0
2008-01-17 10:05:00,28.45,28.67,28.45,28.57,61700.0,17.0521,17.1839,17.0521,17.124,61700.0
2008-01-17 10:10:00,28.57,28.61,28.49,28.58,35800.0,17.124,17.1479,17.076,17.13,35800.0
2008-01-17 10:15:00,28.57,28.59,28.45,28.47,50800.0,17.124,17.136,17.0521,17.064,50800.0
2008-01-17 10:20:00,28.45,28.55,28.41,28.46,42600.0,17.0521,17.112,17.0281,17.058,42600.0
2008-01-17 10:25:00,28.46,28.46,28.35,28.36,35300.0,17.058,17.058,16.9921,16.9981,35300.0
2008-01-17 10:30:00,28.35,28.37,28.28,28.3,51900.0,16.9921,17.0041,16.9502,16.9621,51900.0
2008-01-17 10:35:00,28.31,28.4,28.31,28.37,30200.0,16.9681,17.0221,16.9681,17.0041,30200.0
2008-01-17 10:40:00,28.37,28.46,28.35,28.39,45700.0,17.0041,17.058,16.9921,17.0161,45700.0
2008-01-17 10:45:00,28.39,28.47,28.39,28.43,30700.0,17.0161,17.064,17.0161,17.0401,30700.0
2008-01-17 10:50:00,28.43,28.43,28.33,28.35,28000.0,17.0401,17.0401,16.9801,16.9921,28000.0
2008-01-17 10:55:00,28.35,28.47,28.32,28.39,36800.0,16.9921,17.064,16.9741,17.0161,36800.0
2008-01-17 11:00:00,28.38,28.48,28.34,28.4,44900.0,17.0101,17.07,16.9861,17.0221,44900.0
2008-01-17 11:05:00,28.42,28.52,28.4,28.47,48200.0,17.0341,17.094,17.0221,17.064,48200.0
2008-01-17 11:10:00,28.47,28.5,28.41,28.49,18200.0,17.064,17.082,17.0281,17.076,18200.0
2008-01-17 11:15:00,28.48,28.48,28.34,28.41,24700.0,17.07,17.07,16.9861,17.0281,24700.0
2008-01-17 11:20:00,28.42,28.42,28.33,28.34,25600.0,17.0341,17.0341,16.9801,16.9861,25600.0
2008-01-17 11:25:00,28.35,28.41,28.34,28.37,26200.0,16.9921,17.0281,16.9861,17.0041,26200.0
2008-01-17 11:30:00,28.37,28.46,28.36,28.44,56100.0,17.0041,17.058,16.9981,17.0461,56100.0
2008-01-17 11:35:00,28.44,28.47,28.36,28.36,26500.0,17.0461,17.064,16.9981,16.9981,26500.0
2008-01-17 11:40:00,28.35,28.37,28.31,28.32,33200.0,16.9921,17.0041,16.9681,16.9741,33200.0
2008-01-17 11:45:00,28.33,28.35,28.31,28.34,36600.0,16.9801,16.9921,16.9681,16.9861,36600.0
2008-01-17 11:50:00,28.35,28.48,28.35,28.42,69600.0,16.9921,17.07,16.9921,17.0341,69600.0
2008-01-17 11:55:00,28.41,28.49,28.4,28.4,31200.0,17.0281,17.076,17.0221,17.0221,31200.0
2008-01-17 12:00:00,28.4,28.41,28.31,28.35,29600.0,17.0221,17.0281,16.9681,16.9921,29600.0
2008-01-17 12:05:00,28.34,28.4,28.34,28.39,40000.0,16.9861,17.0221,16.9861,17.0161,40000.0
2008-01-17 12:10:00,28.39,28.46,28.38,28.43,51700.0,17.0161,17.058,17.0101,17.0401,51700.0
2008-01-17 12:15:00,28.44,28.44,28.38,28.43,27400.0,17.0461,17.0461,17.0101,17.0401,27400.0
2008-01-17 12:20:00,28.43,28.44,28.39,28.41,20900.0,17.0401,17.0461,17.0161,17.0281,20900.0
2008-01-17 12:25:00,28.41,28.41,28.37,28.38,21900.0,17.0281,17.0281,17.0041,17.0101,21900.0
2008-01-17 12:30:00,28.39,28.4,28.33,28.4,23300.0,17.0161,17.0221,16.9801,17.0221,23300.0
2008-01-17 12:35:00,28.39,28.44,28.38,28.42,29700.0,17.0161,17.0461,17.0101,17.0341,29700.0
2008-01-17 12:40:00,28.41,28.46,28.4,28.4,27100.0,17.0281,17.058,17.0221,17.0221,27100.0
2008-01-17 12:45:00,28.41,28.44,28.38,28.41,25000.0,17.0281,17.0461,17.0101,17.0281,25000.0
2008-01-17 12:50:00,28.41,28.42,28.31,28.31,23000.0,17.0281,17.0341,16.9681,16.9681,23000.0
2008-01-17 12:55:00,28.32,28.34,28.31,28.33,24000.0,16.9741,16.9861,16.9681,16.9801,24000.0
2008-01-17 13:00:00,28.33,28.33,28.26,28.27,29600.0,16.9801,16.9801,16.9382,16.9442,29600.0
2008-01-17 13:05:00,28.26,28.31,28.26,28.29,30300.0,16.9382,16.9681,16.9382,16.9562,30300.0
2008-01-17 13:10:00,28.3,28.33,28.25,28.31,50900.0,16.9621,16.9801,16.9322,16.9681,50900.0
2008-01-17 13:15:00,28.31,28.35,28.31,28.31,50700.0,16.9681,16.9921,16.9681,16.9681,50700.0
2008-01-17 13:20:00,28.31,28.31,28.28,28.28,25900.0,16.9681,16.9681,16.9502,16.9502,25900.0
2008-01-17 13:25:00,28.29,28.3,28.25,28.27,24800.0,16.9562,16.9621,16.9322,16.9442,24800.0
2008-01-17 13:30:00,28.28,28.29,28.25,28.29,19200.0,16.9502,16.9562,16.9322,16.9562,19200.0
2008-01-17 13:35:00,28.29,28.35,28.29,28.34,32800.0,16.9562,16.9921,16.9562,16.9861,32800.0
2008-01-17 13:40:00,28.35,28.4,28.31,28.31,60500.0,16.9921,17.0221,16.9681,16.9681,60500.0
2008-01-17 13:45:00,28.31,28.35,28.23,28.23,32800.0,16.9681,16.9921,16.9202,16.9202,32800.0
2008-01-17 13:50:00,28.23,28.23,28.19,28.19,14900.0,16.9202,16.9202,16.8962,16.8962,14900.0
2008-01-17 13:55:00,28.19,28.27,28.16,28.21,19000.0,16.8962,16.9442,16.8782,16.9082,19000.0
2008-01-17 14:00:00,28.2,28.23,28.15,28.17,19200.0,16.9022,16.9202,16.8722,16.8842,19200.0
2008-01-17 14:05:00,28.18,28.28,28.18,28.25,63900.0,16.8902,16.9502,16.8902,16.9322,63900.0
2008-01-17 14:10:00,28.24,28.25,28.15,28.23,33300.0,16.9262,16.9322,16.8722,16.9202,33300.0
2008-01-17 14:15:00,28.23,28.27,28.2,28.27,23800.0,16.9202,16.9442,16.9022,16.9442,23800.0
2008-01-17 14:20:00,28.27,28.27,28.19,28.24,11300.0,16.9442,16.9442,16.8962,16.9262,11300.0
2008-01-17 14:25:00,28.24,28.25,28.13,28.16,27600.0,16.9262,16.9322,16.8603,16.8782,27600.0
2008-01-17 14:30:00,28.14,28.18,28.02,28.05,82200.0,16.8662,16.8902,16.7943,16.8123,82200.0
2008-01-17 14:35:00,28.05,28.07,28.01,28.03,25900.0,16.8123,16.8243,16.7883,16.8003,25900.0
2008-01-17 14:40:00,28.03,28.08,28.0,28.06,36000.0,16.8003,16.8303,16.7823,16.8183,36000.0
2008-01-17 14:45:00,28.07,28.16,28.07,28.16,58900.0,16.8243,16.8782,16.8243,16.8782,58900.0
2008-01-17 14:50:00,28.16,28.22,28.13,28.15,36100.0,16.8782,16.9142,16.8603,16.8722,36100.0
2008-01-17 14:55:00,28.14,28.23,28.14,28.15,43400.0,16.8662,16.9202,16.8662,16.8722,43400.0
2008-01-17 15:00:00,28.15,28.15,28.07,28.12,41800.0,16.8722,16.8722,16.8243,16.8543,41800.0
2008-01-17 15:05:00,28.11,28.24,28.11,28.21,62400.0,16.8483,16.9262,16.8483,16.9082,62400.0
2008-01-17 15:10:00,28.21,28.23,28.13,28.17,36900.0,16.9082,16.9202,16.8603,16.8842,36900.0
2008-01-17 15:15:00,28.17,28.18,28.11,28.14,38400.0,16.8842,16.8902,16.8483,16.8662,38400.0
2008-01-17 15:20:00,28.14,28.15,28.05,28.07,59200.0,16.8662,16.8722,16.8123,16.8243,59200.0
2008-01-17 15:25:00,28.06,28.08,27.99,28.0,55400.0,16.8183,16.8303,16.7763,16.7823,55400.0
2008-01-17 15:30:00,28.0,28.0,27.86,27.91,65300.0,16.7823,16.7823,16.6984,16.7284,65300.0
2008-01-17 15:35:00,27.91,28.0,27.88,27.95,134900.0,16.7284,16.7823,16.7104,16.7524,134900.0
2008-01-17 15:40:00,27.95,27.96,27.88,27.88,71400.0,16.7524,16.7584,16.7104,16.7104,71400.0
2008-01-17 15:45:00,27.87,27.87,27.73,27.74,109500.0,16.7044,16.7044,16.6205,16.6265,109500.0
2008-01-17 15:50:00,27.74,27.84,27.73,27.79,172300.0,16.6265,16.6864,16.6205,16.6565,172300.0
2008-01-17 15:55:00,27.79,27.85,27.77,27.83,150500.0,16.6565,16.6924,16.6445,16.6804,150500.0
2008-01-18 09:30:00,28.04,28.63,28.04,28.62,857200.0,16.8063,17.1599,16.8063,17.1539,857200.0
2008-01-18 09:35:00,28.59,28.59,28.33,28.52,120000.0,17.136,17.136,16.9801,17.094,120000.0
2008-01-18 09:40:00,28.53,28.55,28.34,28.39,75300.0,17.1,17.112,16.9861,17.0161,75300.0
2008-01-18 09:45:00,28.4,28.42,28.31,28.38,51600.0,17.0221,17.0341,16.9681,17.0101,51600.0
2008-01-18 09:50:00,28.38,28.38,28.2,28.25,85500.0,17.0101,17.0101,16.9022,16.9322,85500.0
2008-01-18 09:55:00,28.25,28.31,28.17,28.2,85700.0,16.9322,16.9681,16.8842,16.9022,85700.0
2008-01-18 10:00:00,28.21,28.41,28.07,28.17,223800.0,16.9082,17.0281,16.8243,16.8842,223800.0
2008-01-18 10:05:00,28.16,28.2,28.09,28.11,106500.0,16.8782,16.9022,16.8363,16.8483,106500.0
2008-01-18 10:10:00,28.1,28.13,28.08,28.11,113900.0,16.8423,16.8603,16.8303,16.8483,113900.0
2008-01-18 10:15:00,28.11,28.11,28.08,28.09,147800.0,16.8483,16.8483,16.8303,16.8363,147800.0
2008-01-18 10:20:00,28.09,28.2,28.08,28.18,73700.0,16.8363,16.9022,16.8303,16.8902,73700.0
2008-01-18 10:25:00,28.18,28.18,28.01,28.04,54300.0,16.8902,16.8902,16.7883,16.8063,54300.0
2008-01-18 10:30:00,28.06,28.12,28.05,28.1,35400.0,16.8183,16.8543,16.8123,16.8423,35400.0
2008-01-18 10:35:00,28.1,28.13,28.06,28.06,56600.0,16.8423,16.8603,16.8183,16.8183,56600.0
2008-01-18 10:40:00,28.07,28.13,28.06,28.1,41300.0,16.8243,16.8603,16.8183,16.8423,41300.0
2008-01-18 10:45:00,28.11,28.11,28.07,28.08,50900.0,16.8483,16.8483,16.8243,16.8303,50900.0
2008-01-18 10:50:00,28.08,28.1,28.03,28.03,67000.0,16.8303,16.8423,16.8003,16.8003,67000.0
2008-01-18 10:55:00,28.03,28.05,28.01,28.03,60300.0,16.8003,16.8123,16.7883,16.8003,60300.0
2008-01-18 11:00:00,28.04,28.06,28.03,28.06,56300.0,16.8063,16.8183,16.8003,16.8183,56300.0
2008-01-18 11:05:00,28.06,28.06,28.0,28.02,47100.0,16.8183,16.8183,16.7823,16.7943,47100.0
2008-01-18 11:10:00,28.02,28.03,27.94,27.95,58900.0,16.7943,16.8003,16.7464,16.7524,58900.0
2008-01-18 11:15:00,27.96,28.05,27.9,28.02,112600.0,16.7584,16.8123,16.7224,16.7943,112600.0
2008-01-18 11:20:00,28.01,28.02,27.91,28.02,50300.0,16.7883,16.7943,16.7284,16.7943,50300.0
2008-01-18 11:25:00,28.01,28.06,28.01,28.02,47700.0,16.7883,16.8183,16.7883,16.7943,47700.0
2008-01-18 11:30:00,28.02,28.06,27.99,28.02,23300.0,16.7943,16.8183,16.7763,16.7943,23300.0
2008-01-18 11:35:00,28.03,28.07,27.98,28.03,270800.0,16.8003,16.8243,16.7703,16.8003,270800.0
2008-01-18 11:40:00,28.02,28.07,28.01,28.03,83500.0,16.7943,16.8243,16.7883,16.8003,83500.0
2008-01-18 11:45:00,28.05,28.11,28.03,28.09,96600.0,16.8123,16.8483,16.8003,16.8363,96600.0
2008-01-18 11:50:00,28.08,28.11,28.05,28.06,47400.0,16.8303,16.8483,16.8123,16.8183,47400.0
2008-01-18 11:55:00,28.06,28.07,28.04,28.06,99100.0,16.8183,16.8243,16.8063,16.8183,99100.0
2008-01-18 12:00:00,28.06,28.17,28.05,28.15,78500.0,16.8183,16.8842,16.8123,16.8722,78500.0
2008-01-18 12:05:00,28.14,28.15,28.09,28.1,235000.0,16.8662,16.8722,16.8363,16.8423,235000.0
2008-01-18 12:10:00,28.1,28.15,28.04,28.06,104900.0,16.8423,16.8722,16.8063,16.8183,104900.0
2008-01-18 12:15:00,28.09,28.12,28.07,28.09,79800.0,16.8363,16.8543,16.8243,16.8363,79800.0
2008-01-18 12:20:00,28.09,28.12,28.06,28.11,86800.0,16.8363,16.8543,16.8183,16.8483,86800.0
2008-01-18 12:25:00,28.12,28.25,28.12,28.23,55500.0,16.8543,16.9322,16.8543,16.9202,55500.0
2008-01-18 12:30:00,28.24,28.31,28.23,28.28,34700.0,16.9262,16.9681,16.9202,16.9502,34700.0
2008-01-18 12:35:00,28.27,28.28,28.21,28.26,47400.0,16.9442,16.9502,16.9082,16.9382,47400.0
2008-01-18 12:40:00,28.27,28.28,28.22,28.25,23200.0,16.9442,16.9502,16.9142,16.9322,23200.0
2008-01-18 12:45:00,28.26,28.28,28.24,28.27,34500.0,16.9382,16.9502,16.9262,16.9442,34500.0
2008-01-18 12:50:00,28.26,28.27,28.25,28.26,53800.0,16.9382,16.9442,16.9322,16.9382,53800.0
2008-01-18 12:55:00,28.26,28.33,28.25,28.3,40600.0,16.9382,16.9801,16.9322,16.9621,40600.0
2008-01-18 13:00:00,28.31,28.31,28.25,28.26,46400.0,16.9681,16.9681,16.9322,16.9382,46400.0
2008-01-18 13:05:00,28.25,28.28,28.15,28.22,30100.0,16.9322,16.9502,16.8722,16.9142,30100.0
2008-01-18 13:10:00,28.22,28.22,28.14,28.14,15700.0,16.9142,16.9142,16.8662,16.8662,15700.0
2008-01-18 13:15:00,28.15,28.16,28.01,28.01,28300.0,16.8722,16.8782,16.7883,16.7883,28300.0
2008-01-18 13:20:00,28.02,28.07,28.0,28.06,23100.0,16.7943,16.8243,16.7823,16.8183,23100.0
2008-01-18 13:25:00,28.05,28.07,28.02,28.03,20200.0,16.8123,16.8243,16.7943,16.8003,20200.0
2008-01-18 13:30:00,28.06,28.15,28.06,28.09,13700.0,16.8183,16.8722,16.8183,16.8363,13700.0
2008-01-18 13:35:00,28.09,28.11,28.09,28.11,35600.0,16.8363,16.8483,16.8363,16.8483,35600.0
2008-01-18 13:40:00,28.11,28.17,28.09,28.16,39400.0,16.8483,16.8842,16.8363,16.8782,39400.0
2008-01-18 13:45:00,28.16,28.29,28.11,28.29,36300.0,16.8782,16.9562,16.8483,16.9562,36300.0
2008-01-18 13:50:00,28.29,28.29,28.25,28.26,38100.0,16.9562,16.9562,16.9322,16.9382,38100.0
2008-01-18 13:55:00,28.27,28.29,28.25,28.26,35500.0,16.9442,16.9562,16.9322,16.9382,35500.0
2008-01-18 14:00:00,28.26,28.29,28.19,28.24,23300.0,16.9382,16.9562,16.8962,16.9262,23300.0
2008-01-18 14:05:00,28.25,28.25,28.21,28.22,27800.0,16.9322,16.9322,16.9082,16.9142,27800.0
2008-01-18 14:10:00,28.22,28.23,28.17,28.23,23200.0,16.9142,16.9202,16.8842,16.9202,23200.0
2008-01-18 14:15:00,28.23,28.25,28.12,28.14,54500.0,16.9202,16.9322,16.8543,16.8662,54500.0
2008-01-18 14:20:00,28.15,28.17,28.09,28.11,27700.0,16.8722,16.8842,16.8363,16.8483,27700.0
2008-01-18 14:25:00,28.11,28.15,28.08,28.1,33000.0,16.8483,16.8722,16.8303,16.8423,33000.0
2008-01-18 14:30:00,28.11,28.12,28.01,28.04,41000.0,16.8483,16.8543,16.7883,16.8063,41000.0
2008-01-18 14:35:00,28.05,28.08,28.02,28.02,31000.0,16.8123,16.8303,16.7943,16.7943,31000.0
2008-01-18 14:40:00,28.03,28.04,27.98,27.98,33800.0,16.8003,16.8063,16.7703,16.7703,33800.0
2008-01-18 14:45:00,27.98,28.04,27.98,28.01,36500.0,16.7703,16.8063,16.7703,16.7883,36500.0
2008-01-18 14:50:00,28.01,28.01,27.9,27.92,89000.0,16.7883,16.7883,16.7224,16.7344,89000.0
2008-01-18 14:55:00,27.91,28.0,27.91,28.0,80200.0,16.7284,16.7823,16.7284,16.7823,80200.0
2008-01-18 15:00:00,28.0,28.04,27.95,28.03,89200.0,16.7823,16.8063,16.7524,16.8003,89200.0
2008-01-18 15:05:00,28.04,28.09,27.97,28.09,102600.0,16.8063,16.8363,16.7644,16.8363,102600.0
2008-01-18 15:10:00,28.1,28.21,28.04,28.05,90900.0,16.8423,16.9082,16.8063,16.8123,90900.0
2008-01-18 15:15:00,28.05,28.13,28.0,28.03,49000.0,16.8123,16.8603,16.7823,16.8003,49000.0
2008-01-18 15:20:00,28.03,28.05,27.89,27.9,55200.0,16.8003,16.8123,16.7164,16.7224,55200.0
2008-01-18 15:25:00,27.9,27.92,27.84,27.9,85100.0,16.7224,16.7344,16.6864,16.7224,85100.0
2008-01-18 15:30:00,27.9,27.94,27.84,27.9,79000.0,16.7224,16.7464,16.6864,16.7224,79000.0
2008-01-18 15:35:00,27.91,27.98,27.89,27.9,54000.0,16.7284,16.7703,16.7164,16.7224,54000.0
2008-01-18 15:40:00,27.93,27.95,27.83,27.86,237500.0,16.7404,16.7524,16.6804,16.6984,237500.0
2008-01-18 15:45:00,27.86,27.96,27.82,27.96,133700.0,16.6984,16.7584,16.6744,16.7584,133700.0
2008-01-18 15:50:00,27.96,27.98,27.89,27.98,82300.0,16.7584,16.7703,16.7164,16.7703,82300.0
2008-01-18 15:55:00,27.97,28.01,27.96,28.0,86800.0,16.7644,16.7883,16.7584,16.7823,86800.0
2008-01-22 09:30:00,26.96,27.29,26.75,27.11,141500.0,16.159,16.3568,16.0331,16.2489,141500.0
2008-01-22 09:35:00,27.1,27.35,27.1,27.11,90500.0,16.2429,16.3927,16.2429,16.2489,90500.0
2008-01-22 09:40:00,27.11,27.4,27.08,27.22,157300.0,16.2489,16.4227,16.2309,16.3148,157300.0
2008-01-22 09:45:00,27.22,27.38,27.18,27.35,280600.0,16.3148,16.4107,16.2909,16.3927,280600.0
2008-01-22 09:50:00,27.35,27.64,27.32,27.4,212500.0,16.3927,16.5666,16.3748,16.4227,212500.0
2008-01-22 09:55:00,27.4,27.62,27.32,27.44,152100.0,16.4227,16.5546,16.3748,16.4467,152100.0
2008-01-22 10:00:00,27.46,27.58,27.43,27.58,113000.0,16.4587,16.5306,16.4407,16.5306,113000.0
2008-01-22 10:05:00,27.57,27.97,27.57,27.94,243400.0,16.5246,16.7644,16.5246,16.7464,243400.0
2008-01-22 10:10:00,27.93,27.98,27.64,27.75,131500.0,16.7404,16.7703,16.5666,16.6325,131500.0
2008-01-22 10:15:00,27.77,27.8,27.72,27.8,118600.0,16.6445,16.6625,16.6145,16.6625,118600.0
2008-01-22 10:20:00,27.81,28.0,27.8,27.93,66800.0,16.6685,16.7823,16.6625,16.7404,66800.0
2008-01-22 10:25:00,27.93,28.13,27.81,28.06,110100.0,16.7404,16.8603,16.6685,16.8183,110100.0
2008-01-22 10:30:00,28.05,28.07,27.95,27.95,169700.0,16.8123,16.8243,16.7524,16.7524,169700.0
2008-01-22 10:35:00,27.96,28.0,27.87,27.9,95900.0,16.7584,16.7823,16.7044,16.7224,95900.0
2008-01-22 10:40:00,27.9,28.12,27.89,27.97,90300.0,16.7224,16.8543,16.7164,16.7644,90300.0
2008-01-22 10:45:00,27.97,27.97,27.77,27.78,89300.0,16.7644,16.7644,16.6445,16.6505,89300.0
2008-01-22 10:50:00,27.77,27.89,27.77,27.79,71200.0,16.6445,16.7164,16.6445,16.6565,71200.0
2008-01-22 10:55:00,27.8,27.83,27.73,27.74,71800.0,16.6625,16.6804,16.6205,16.6265,71800.0
2008-01-22 11:00:00,27.72,27.76,27.7,27.74,48900.0,16.6145,16.6385,16.6025,16.6265,48900.0
2008-01-22 11:05:00,27.74,27.83,27.72,27.79,62700.0,16.6265,16.6804,16.6145,16.6565,62700.0
2008-01-22 11:10:00,27.79,27.82,27.71,27.76,64700.0,16.6565,16.6744,16.6085,16.6385,64700.0
2008-01-22 11:15:00,27.75,27.8,27.66,27.7,62000.0,16.6325,16.6625,16.5785,16.6025,62000.0
2008-01-22 11:20:00,27.7,27.74,27.64,27.66,62000.0,16.6025,16.6265,16.5666,16.5785,62000.0
2008-01-22 11:25:00,27.67,27.69,27.56,27.59,55300.0,16.5845,16.5965,16.5186,16.5366,55300.0
2008-01-22 11:30:00,27.59,27.6,27.45,27.46,51000.0,16.5366,16.5426,16.4527,16.4587,51000.0
2008-01-22 11:35:00,27.45,27.59,27.44,27.54,82400.0,16.4527,16.5366,16.4467,16.5066,82400.0
2008-01-22 11:40:00,27.55,27.64,27.53,27.63,44500.0,16.5126,16.5666,16.5006,16.5606,44500.0
2008-01-22 11:45:00,27.62,27.71,27.58,27.64,79600.0,16.5546,16.6085,16.5306,16.5666,79600.0
2008-01-22 11:50:00,27.64,27.66,27.59,27.59,45600.0,16.5666,16.5785,16.5366,16.5366,45600.0
2008-01-22 11:55:00,27.59,27.6,27.48,27.49,33200.0,16.5366,16.5426,16.4707,16.4767,33200.0
2008-01-22 12:00:00,27.51,27.65,27.49,27.63,24700.0,16.4886,16.5726,16.4767,16.5606,24700.0
2008-01-22 12:05:00,27.62,27.79,27.6,27.79,71200.0,16.5546,16.6565,16.5426,16.6565,71200.0
2008-01-22 12:10:00,27.78,27.83,27.71,27.71,54000.0,16.6505,16.6804,16.6085,16.6085,54000.0
2008-01-22 12:15:00,27.7,27.73,27.67,27.67,32000.0,16.6025,16.6205,16.5845,16.5845,32000.0
2008-01-22 12:20:00,27.67,27.69,27.64,27.66,35600.0,16.5845,16.5965,16.5666,16.5785,35600.0
2008-01-22 12:25:00,27.65,27.69,27.59,27.62,80400.0,16.5726,16.5965,16.5366,16.5546,80400.0
2008-01-22 12:30:00,27.62,27.64,27.56,27.63,43900.0,16.5546,16.5666,16.5186,16.5606,43900.0
2008-01-22 12:35:00,27.63,27.71,27.62,27.7,31100.0,16.5606,16.6085,16.5546,16.6025,31100.0
2008-01-22 12:40:00,27.7,27.72,27.63,27.68,32500.0,16.6025,16.6145,16.5606,16.5905,32500.0
2008-01-22 12:45:00,27.67,27.75,27.63,27.64,34100.0,16.5845,16.6325,16.5606,16.5666,34100.0
2008-01-22 12:50:00,27.63,27.78,27.63,27.78,25700.0,16.5606,16.6505,16.5606,16.6505,25700.0
2008-01-22 12:55:00,27.77,27.83,27.77,27.79,30400.0,16.6445,16.6804,16.6445,16.6565,30400.0
2008-01-22 13:00:00,27.81,27.89,27.81,27.86,45500.0,16.6685,16.7164,16.6685,16.6984,45500.0
2008-01-22 13:05:00,27.86,27.87,27.8,27.82,39200.0,16.6984,16.7044,16.6625,16.6744,39200.0
2008-01-22 13:10:00,27.83,27.9,27.8,27.8,44000.0,16.6804,16.7224,16.6625,16.6625,44000.0
2008-01-22 13:15:00,27.81,27.86,27.79,27.81,32500.0,16.6685,16.6984,16.6565,16.6685,32500.0
2008-01-22 13:20:00,27.81,27.87,27.79,27.85,33100.0,16.6685,16.7044,16.6565,16.6924,33100.0
2008-01-22 13:25:00,27.83,27.86,27.69,27.72,42400.0,16.6804,16.6984,16.5965,16.6145,42400.0
2008-01-22 13:30:00,27.72,27.76,27.69,27.7,42900.0,16.6145,16.6385,16.5965,16.6025,42900.0
2008-01-22 13:35:00,27.7,27.7,27.66,27.67,44500.0,16.6025,16.6025,16.5785,16.5845,44500.0
2008-01-22 13:40:00,27.67,27.71,27.62,27.65,55500.0,16.5845,16.6085,16.5546,16.5726,55500.0
2008-01-22 13:45:00,27.65,27.66,27.58,27.65,31400.0,16.5726,16.5785,16.5306,16.5726,31400.0
2008-01-22 13:50:00,27.64,27.66,27.56,27.58,86700.0,16.5666,16.5785,16.5186,16.5306,86700.0
2008-01-22 13:55:00,27.59,27.59,27.51,27.57,85400.0,16.5366,16.5366,16.4886,16.5246,85400.0
2008-01-22 14:00:00,27.59,27.59,27.51,27.52,27800.0,16.5366,16.5366,16.4886,16.4946,27800.0
2008-01-22 14:05:00,27.53,27.55,27.49,27.49,58000.0,16.5006,16.5126,16.4767,16.4767,58000.0
2008-01-22 14:10:00,27.49,27.59,27.49,27.53,43100.0,16.4767,16.5366,16.4767,16.5006,43100.0
2008-01-22 14:15:00,27.52,27.6,27.5,27.6,61700.0,16.4946,16.5426,16.4826,16.5426,61700.0
2008-01-22 14:20:00,27.59,27.61,27.55,27.59,41300.0,16.5366,16.5486,16.5126,16.5366,41300.0
2008-01-22 14:25:00,27.57,27.62,27.54,27.56,52900.0,16.5246,16.5546,16.5066,16.5186,52900.0
2008-01-22 14:30:00,27.56,27.6,27.48,27.5,39200.0,16.5186,16.5426,16.4707,16.4826,39200.0
2008-01-22 14:35:00,27.51,27.54,27.49,27.5,44700.0,16.4886,16.5066,16.4767,16.4826,44700.0
2008-01-22 14:40:00,27.51,27.54,27.49,27.53,78900.0,16.4886,16.5066,16.4767,16.5006,78900.0
2008-01-22 14:45:00,27.54,27.57,27.49,27.55,57300.0,16.5066,16.5246,16.4767,16.5126,57300.0
2008-01-22 14:50:00,27.56,27.56,27.47,27.49,43100.0,16.5186,16.5186,16.4647,16.4767,43100.0
2008-01-22 14:55:00,27.49,27.51,27.45,27.49,74300.0,16.4767,16.4886,16.4527,16.4767,74300.0
2008-01-22 15:00:00,27.49,27.53,27.47,27.51,73300.0,16.4767,16.5006,16.4647,16.4886,73300.0
2008-01-22 15:05:00,27.5,27.66,27.49,27.65,81400.0,16.4826,16.5785,16.4767,16.5726,81400.0
2008-01-22 15:10:00,27.64,27.64,27.48,27.5,76500.0,16.5666,16.5666,16.4707,16.4826,76500.0
2008-01-22 15:15:00,27.5,27.55,27.48,27.51,63300.0,16.4826,16.5126,16.4707,16.4886,63300.0
2008-01-22 15:20:00,27.51,27.53,27.49,27.53,58500.0,16.4886,16.5006,16.4767,16.5006,58500.0
2008-01-22 15:25:00,27.53,27.56,27.52,27.53,67200.0,16.5006,16.5186,16.4946,16.5006,67200.0
2008-01-22 15:30:00,27.53,27.55,27.48,27.5,209700.0,16.5006,16.5126,16.4707,16.4826,209700.0
2008-01-22 15:35:00,27.51,27.67,27.5,27.61,168900.0,16.4886,16.5845,16.4826,16.5486,168900.0
2008-01-22 15:40:00,27.61,27.63,27.52,27.53,152200.0,16.5486,16.5606,16.4946,16.5006,152200.0
2008-01-22 15:45:00,27.61,27.61,27.48,27.5,110000.0,16.5486,16.5486,16.4707,16.4826,110000.0
2008-01-22 15:50:00,27.5,27.53,27.45,27.47,143200.0,16.4826,16.5006,16.4527,16.4647,143200.0
2008-01-22 15:55:00,27.51,27.51,27.45,27.47,180200.0,16.4886,16.4886,16.4527,16.4647,180200.0
2008-01-23 09:30:00,26.74,26.98,26.45,26.77,155700.0,16.0271,16.171,15.8533,16.0451,155700.0
2008-01-23 09:35:00,26.74,27.01,26.72,26.94,90600.0,16.0271,16.189,16.0151,16.147,90600.0
2008-01-23 09:40:00,26.93,26.94,26.84,26.88,53500.0,16.141,16.147,16.0871,16.111,53500.0
2008-01-23 09:45:00,26.86,27.0,26.84,27.0,56300.0,16.0991,16.183,16.0871,16.183,56300.0
2008-01-23 09:50:00,26.99,27.01,26.89,26.99,61400.0,16.177,16.189,16.117,16.177,61400.0
2008-01-23 09:55:00,27.0,27.02,26.93,26.96,109000.0,16.183,16.195,16.141,16.159,109000.0
2008-01-23 10:00:00,26.96,27.18,26.96,27.04,103500.0,16.159,16.2909,16.159,16.2069,103500.0
2008-01-23 10:05:00,27.03,27.08,26.97,27.02,56400.0,16.2009,16.2309,16.165,16.195,56400.0
2008-01-23 10:10:00,27.01,27.28,27.0,27.19,89400.0,16.189,16.3508,16.183,16.2968,89400.0
2008-01-23 10:15:00,27.18,27.38,27.17,27.34,77100.0,16.2909,16.4107,16.2849,16.3868,77100.0
2008-01-23 10:20:00,27.32,27.36,27.15,27.18,97500.0,16.3748,16.3987,16.2729,16.2909,97500.0
2008-01-23 10:25:00,27.17,27.26,27.13,27.22,70100.0,16.2849,16.3388,16.2609,16.3148,70100.0
2008-01-23 10:30:00,27.23,27.26,27.07,27.13,67700.0,16.3208,16.3388,16.2249,16.2609,67700.0
2008-01-23 10:35:00,27.14,27.33,27.11,27.33,104800.0,16.2669,16.3808,16.2489,16.3808,104800.0
2008-01-23 10:40:00,27.34,27.35,27.09,27.16,63500.0,16.3868,16.3927,16.2369,16.2789,63500.0
2008-01-23 10:45:00,27.16,27.27,27.16,27.26,83100.0,16.2789,16.3448,16.2789,16.3388,83100.0
2008-01-23 10:50:00,27.26,27.26,27.08,27.1,46400.0,16.3388,16.3388,16.2309,16.2429,46400.0
2008-01-23 10:55:00,27.11,27.26,27.09,27.23,42200.0,16.2489,16.3388,16.2369,16.3208,42200.0
2008-01-23 11:00:00,27.24,27.26,27.14,27.15,68300.0,16.3268,16.3388,16.2669,16.2729,68300.0
2008-01-23 11:05:00,27.15,27.16,27.03,27.04,137000.0,16.2729,16.2789,16.2009,16.2069,137000.0
2008-01-23 11:10:00,27.05,27.12,27.05,27.1,43900.0,16.2129,16.2549,16.2129,16.2429,43900.0
2008-01-23 11:15:00,27.07,27.13,27.06,27.13,46800.0,16.2249,16.2609,16.2189,16.2609,46800.0
2008-01-23 11:20:00,27.13,27.21,27.11,27.21,38100.0,16.2609,16.3088,16.2489,16.3088,38100.0
2008-01-23 11:25:00,27.21,27.22,27.12,27.12,30000.0,16.3088,16.3148,16.2549,16.2549,30000.0
2008-01-23 11:30:00,27.11,27.12,27.0,27.06,55800.0,16.2489,16.2549,16.183,16.2189,55800.0
2008-01-23 11:35:00,27.06,27.11,27.0,27.03,96900.0,16.2189,16.2489,16.183,16.2009,96900.0
2008-01-23 11:40:00,27.03,27.15,27.03,27.06,83400.0,16.2009,16.2729,16.2009,16.2189,83400.0
2008-01-23 11:45:00,27.06,27.06,27.0,27.04,104900.0,16.2189,16.2189,16.183,16.2069,104900.0
2008-01-23 11:50:00,27.05,27.09,27.03,27.09,51100.0,16.2129,16.2369,16.2009,16.2369,51100.0
2008-01-23 11:55:00,27.1,27.12,27.06,27.07,56300.0,16.2429,16.2549,16.2189,16.2249,56300.0
2008-01-23 12:00:00,27.07,27.1,27.04,27.09,165000.0,16.2249,16.2429,16.2069,16.2369,165000.0
2008-01-23 12:05:00,27.09,27.1,27.02,27.03,36300.0,16.2369,16.2429,16.195,16.2009,36300.0
2008-01-23 12:10:00,27.03,27.1,27.01,27.01,89000.0,16.2009,16.2429,16.189,16.189,89000.0
2008-01-23 12:15:00,27.02,27.09,27.02,27.07,30900.0,16.195,16.2369,16.195,16.2249,30900.0
2008-01-23 12:20:00,27.08,27.1,27.05,27.05,61500.0,16.2309,16.2429,16.2129,16.2129,61500.0
2008-01-23 12:25:00,27.06,27.1,27.05,27.1,22300.0,16.2189,16.2429,16.2129,16.2429,22300.0
2008-01-23 12:30:00,27.08,27.09,27.02,27.03,37000.0,16.2309,16.2369,16.195,16.2009,37000.0
2008-01-23 12:35:00,27.04,27.09,27.02,27.02,53000.0,16.2069,16.2369,16.195,16.195,53000.0
2008-01-23 12:40:00,27.02,27.1,27.02,27.06,56000.0,16.195,16.2429,16.195,16.2189,56000.0
2008-01-23 12:45:00,27.05,27.11,26.96,27.1,145300.0,16.2129,16.2489,16.159,16.2429,145300.0
2008-01-23 12:50:00,27.1,27.1,27.01,27.1,134900.0,16.2429,16.2429,16.189,16.2429,134900.0
2008-01-23 12:55:00,27.1,27.16,27.09,27.14,255100.0,16.2429,16.2789,16.2369,16.2669,255100.0
2008-01-23 13:00:00,27.15,27.28,27.1,27.19,67800.0,16.2729,16.3508,16.2429,16.2968,67800.0
2008-01-23 13:05:00,27.18,27.2,27.11,27.16,85900.0,16.2909,16.3028,16.2489,16.2789,85900.0
2008-01-23 13:10:00,27.16,27.19,27.13,27.15,117900.0,16.2789,16.2968,16.2609,16.2729,117900.0
2008-01-23 13:15:00,27.15,27.24,27.13,27.23,56400.0,16.2729,16.3268,16.2609,16.3208,56400.0
2008-01-23 13:20:00,27.23,27.38,27.22,27.34,65700.0,16.3208,16.4107,16.3148,16.3868,65700.0
2008-01-23 13:25:00,27.35,27.42,27.3,27.36,74400.0,16.3927,16.4347,16.3628,16.3987,74400.0
2008-01-23 13:30:00,27.36,27.39,27.27,27.38,165400.0,16.3987,16.4167,16.3448,16.4107,165400.0
2008-01-23 13:35:00,27.38,27.42,27.35,27.38,69100.0,16.4107,16.4347,16.3927,16.4107,69100.0
2008-01-23 13:40:00,27.37,27.44,27.35,27.43,92900.0,16.4047,16.4467,16.3927,16.4407,92900.0
2008-01-23 13:45:00,27.42,27.5,27.41,27.48,102100.0,16.4347,16.4826,16.4287,16.4707,102100.0
2008-01-23 13:50:00,27.48,27.52,27.42,27.42,62200.0,16.4707,16.4946,16.4347,16.4347,62200.0
2008-01-23 13:55:00,27.42,27.48,27.42,27.48,65400.0,16.4347,16.4707,16.4347,16.4707,65400.0
2008-01-23 14:00:00,27.47,27.49,27.45,27.46,63300.0,16.4647,16.4767,16.4527,16.4587,63300.0
2008-01-23 14:05:00,27.45,27.53,27.45,27.52,118700.0,16.4527,16.5006,16.4527,16.4946,118700.0
2008-01-23 14:10:00,27.51,27.58,27.5,27.58,199600.0,16.4886,16.5306,16.4826,16.5306,199600.0
2008-01-23 14:15:00,27.57,27.59,27.52,27.53,48800.0,16.5246,16.5366,16.4946,16.5006,48800.0
2008-01-23 14:20:00,27.53,27.62,27.52,27.61,101900.0,16.5006,16.5546,16.4946,16.5486,101900.0
2008-01-23 14:25:00,27.62,27.75,27.61,27.73,144700.0,16.5546,16.6325,16.5486,16.6205,144700.0
2008-01-23 14:30:00,27.72,27.73,27.62,27.69,128100.0,16.6145,16.6205,16.5546,16.5965,128100.0
2008-01-23 14:35:00,27.69,27.73,27.69,27.73,116200.0,16.5965,16.6205,16.5965,16.6205,116200.0
2008-01-23 14:40:00,27.73,27.73,27.67,27.69,83500.0,16.6205,16.6205,16.5845,16.5965,83500.0
2008-01-23 14:45:00,27.69,27.7,27.56,27.62,63500.0,16.5965,16.6025,16.5186,16.5546,63500.0
2008-01-23 14:50:00,27.62,27.63,27.55,27.58,167100.0,16.5546,16.5606,16.5126,16.5306,167100.0
2008-01-23 14:55:00,27.58,27.67,27.58,27.65,105700.0,16.5306,16.5845,16.5306,16.5726,105700.0
2008-01-23 15:00:00,27.65,27.89,27.64,27.84,179100.0,16.5726,16.7164,16.5666,16.6864,179100.0
2008-01-23 15:05:00,27.84,27.96,27.78,27.95,137000.0,16.6864,16.7584,16.6505,16.7524,137000.0
2008-01-23 15:10:00,27.94,28.11,27.88,28.08,168700.0,16.7464,16.8483,16.7104,16.8303,168700.0
2008-01-23 15:15:00,28.07,28.08,27.97,28.01,157400.0,16.8243,16.8303,16.7644,16.7883,157400.0
2008-01-23 15:20:00,28.01,28.11,28.0,28.11,159500.0,16.7883,16.8483,16.7823,16.8483,159500.0
2008-01-23 15:25:00,28.11,28.12,28.03,28.06,134000.0,16.8483,16.8543,16.8003,16.8183,134000.0
2008-01-23 15:30:00,28.06,28.14,28.05,28.13,119400.0,16.8183,16.8662,16.8123,16.8603,119400.0
2008-01-23 15:35:00,28.13,28.24,28.09,28.21,99900.0,16.8603,16.9262,16.8363,16.9082,99900.0
2008-01-23 15:40:00,28.22,28.25,28.06,28.1,231700.0,16.9142,16.9322,16.8183,16.8423,231700.0
2008-01-23 15:45:00,28.12,28.21,28.1,28.19,134600.0,16.8543,16.9082,16.8423,16.8962,134600.0
2008-01-23 15:50:00,28.2,28.21,28.11,28.14,126800.0,16.9022,16.9082,16.8483,16.8662,126800.0
2008-01-23 15:55:00,28.17,28.2,28.12,28.2,163400.0,16.8842,16.9022,16.8543,16.9022,163400.0
2008-01-24 09:30:00,28.2,28.26,28.02,28.07,100900.0,16.9022,16.9382,16.7943,16.8243,100900.0
2008-01-24 09:35:00,28.06,28.08,27.9,27.93,62700.0,16.8183,16.8303,16.7224,16.7404,62700.0
2008-01-24 09:40:00,27.92,28.03,27.86,28.02,68400.0,16.7344,16.8003,16.6984,16.7943,68400.0
2008-01-24 09:45:00,28.03,28.03,27.76,27.8,131200.0,16.8003,16.8003,16.6385,16.6625,131200.0
2008-01-24 09:50:00,27.8,27.83,27.75,27.76,78300.0,16.6625,16.6804,16.6325,16.6385,78300.0
2008-01-24 09:55:00,27.76,27.79,27.36,27.41,461700.0,16.6385,16.6565,16.3987,16.4287,461700.0
2008-01-24 10:00:00,27.4,27.64,27.37,27.49,101100.0,16.4227,16.5666,16.4047,16.4767,101100.0
2008-01-24 10:05:00,27.48,27.48,27.29,27.39,93300.0,16.4707,16.4707,16.3568,16.4167,93300.0
2008-01-24 10:10:00,27.38,27.4,27.25,27.25,69000.0,16.4107,16.4227,16.3328,16.3328,69000.0
2008-01-24 10:15:00,27.25,27.41,27.22,27.39,49200.0,16.3328,16.4287,16.3148,16.4167,49200.0
2008-01-24 10:20:00,27.4,27.46,27.36,27.43,88000.0,16.4227,16.4587,16.3987,16.4407,88000.0
2008-01-24 10:25:00,27.41,27.5,27.4,27.4,68100.0,16.4287,16.4826,16.4227,16.4227,68100.0
2008-01-24 10:30:00,27.4,27.49,27.38,27.41,64100.0,16.4227,16.4767,16.4107,16.4287,64100.0
2008-01-24 10:35:00,27.41,27.47,27.39,27.45,59800.0,16.4287,16.4647,16.4167,16.4527,59800.0
2008-01-24 10:40:00,27.45,27.46,27.43,27.44,59000.0,16.4527,16.4587,16.4407,16.4467,59000.0
2008-01-24 10:45:00,27.43,27.45,27.41,27.45,64600.0,16.4407,16.4527,16.4287,16.4527,64600.0
2008-01-24 10:50:00,27.45,27.46,27.42,27.45,40500.0,16.4527,16.4587,16.4347,16.4527,40500.0
2008-01-24 10:55:00,27.45,27.47,27.37,27.38,62800.0,16.4527,16.4647,16.4047,16.4107,62800.0
2008-01-24 11:00:00,27.38,27.39,27.32,27.36,46600.0,16.4107,16.4167,16.3748,16.3987,46600.0
2008-01-24 11:05:00,27.36,27.37,27.31,27.34,53300.0,16.3987,16.4047,16.3688,16.3868,53300.0
2008-01-24 11:10:00,27.34,27.37,27.3,27.31,88400.0,16.3868,16.4047,16.3628,16.3688,88400.0
2008-01-24 11:15:00,27.32,27.33,27.25,27.29,77600.0,16.3748,16.3808,16.3328,16.3568,77600.0
2008-01-24 11:20:00,27.28,27.37,27.28,27.34,56900.0,16.3508,16.4047,16.3508,16.3868,56900.0
2008-01-24 11:25:00,27.34,27.43,27.34,27.38,74300.0,16.3868,16.4407,16.3868,16.4107,74300.0
2008-01-24 11:30:00,27.38,27.39,27.32,27.35,66700.0,16.4107,16.4167,16.3748,16.3927,66700.0
2008-01-24 11:35:00,27.35,27.37,27.29,27.33,56500.0,16.3927,16.4047,16.3568,16.3808,56500.0
2008-01-24 11:40:00,27.32,27.33,27.28,27.32,56200.0,16.3748,16.3808,16.3508,16.3748,56200.0
2008-01-24 11:45:00,27.32,27.37,27.3,27.33,47700.0,16.3748,16.4047,16.3628,16.3808,47700.0
2008-01-24 11:50:00,27.33,27.36,27.27,27.27,54500.0,16.3808,16.3987,16.3448,16.3448,54500.0
2008-01-24 11:55:00,27.27,27.34,27.25,27.26,32800.0,16.3448,16.3868,16.3328,16.3388,32800.0
2008-01-24 12:00:00,27.26,27.29,27.17,27.17,58100.0,16.3388,16.3568,16.2849,16.2849,58100.0
2008-01-24 12:05:00,27.16,27.17,27.14,27.14,42700.0,16.2789,16.2849,16.2669,16.2669,42700.0
2008-01-24 12:10:00,27.14,27.16,27.1,27.16,39100.0,16.2669,16.2789,16.2429,16.2789,39100.0
2008-01-24 12:15:00,27.16,27.28,27.16,27.28,24700.0,16.2789,16.3508,16.2789,16.3508,24700.0
2008-01-24 12:20:00,27.28,27.31,27.28,27.29,72500.0,16.3508,16.3688,16.3508,16.3568,72500.0
2008-01-24 12:25:00,27.3,27.3,27.19,27.27,89500.0,16.3628,16.3628,16.2968,16.3448,89500.0
2008-01-24 12:30:00,27.26,27.28,27.2,27.25,80200.0,16.3388,16.3508,16.3028,16.3328,80200.0
2008-01-24 12:35:00,27.25,27.27,27.21,27.21,51500.0,16.3328,16.3448,16.3088,16.3088,51500.0
2008-01-24 12:40:00,27.22,27.27,27.21,27.25,24500.0,16.3148,16.3448,16.3088,16.3328,24500.0
2008-01-24 12:45:00,27.25,27.3,27.25,27.29,35000.0,16.3328,16.3628,16.3328,16.3568,35000.0
2008-01-24 12:50:00,27.3,27.38,27.29,27.37,30600.0,16.3628,16.4107,16.3568,16.4047,30600.0
2008-01-24 12:55:00,27.37,27.43,27.36,27.43,41700.0,16.4047,16.4407,16.3987,16.4407,41700.0
2008-01-24 13:00:00,27.43,27.44,27.34,27.4,58100.0,16.4407,16.4467,16.3868,16.4227,58100.0
2008-01-24 13:05:00,27.39,27.4,27.32,27.33,24500.0,16.4167,16.4227,16.3748,16.3808,24500.0
2008-01-24 13:10:00,27.32,27.34,27.26,27.31,92100.0,16.3748,16.3868,16.3388,16.3688,92100.0
2008-01-24 13:15:00,27.32,27.35,27.28,27.31,247900.0,16.3748,16.3927,16.3508,16.3688,247900.0
2008-01-24 13:20:00,27.31,27.45,27.3,27.45,78800.0,16.3688,16.4527,16.3628,16.4527,78800.0
2008-01-24 13:25:00,27.45,27.46,27.31,27.32,36400.0,16.4527,16.4587,16.3688,16.3748,36400.0
2008-01-24 13:30:00,27.32,27.4,27.31,27.36,24000.0,16.3748,16.4227,16.3688,16.3987,24000.0
2008-01-24 13:35:00,27.36,27.39,27.35,27.37,37100.0,16.3987,16.4167,16.3927,16.4047,37100.0
2008-01-24 13:40:00,27.37,27.43,27.35,27.4,51100.0,16.4047,16.4407,16.3927,16.4227,51100.0
2008-01-24 13:45:00,27.4,27.43,27.39,27.43,44300.0,16.4227,16.4407,16.4167,16.4407,44300.0
2008-01-24 13:50:00,27.44,27.47,27.41,27.47,59100.0,16.4467,16.4647,16.4287,16.4647,59100.0
2008-01-24 13:55:00,27.46,27.51,27.44,27.48,77500.0,16.4587,16.4886,16.4467,16.4707,77500.0
2008-01-24 14:00:00,27.48,27.48,27.44,27.46,47800.0,16.4707,16.4707,16.4467,16.4587,47800.0
2008-01-24 14:05:00,27.46,27.5,27.4,27.45,130300.0,16.4587,16.4826,16.4227,16.4527,130300.0
2008-01-24 14:10:00,27.45,27.47,27.42,27.46,80000.0,16.4527,16.4647,16.4347,16.4587,80000.0
2008-01-24 14:15:00,27.47,27.47,27.45,27.45,33000.0,16.4647,16.4647,16.4527,16.4527,33000.0
2008-01-24 14:20:00,27.45,27.58,27.45,27.58,48300.0,16.4527,16.5306,16.4527,16.5306,48300.0
2008-01-24 14:25:00,27.57,27.64,27.54,27.59,52200.0,16.5246,16.5666,16.5066,16.5366,52200.0
2008-01-24 14:30:00,27.59,27.61,27.56,27.59,55400.0,16.5366,16.5486,16.5186,16.5366,55400.0
2008-01-24 14:35:00,27.6,27.62,27.57,27.62,58600.0,16.5426,16.5546,16.5246,16.5546,58600.0
2008-01-24 14:40:00,27.63,27.64,27.57,27.61,87400.0,16.5606,16.5666,16.5246,16.5486,87400.0
2008-01-24 14:45:00,27.6,27.64,27.5,27.5,97100.0,16.5426,16.5666,16.4826,16.4826,97100.0
2008-01-24 14:50:00,27.5,27.51,27.46,27.48,96600.0,16.4826,16.4886,16.4587,16.4707,96600.0
2008-01-24 14:55:00,27.47,27.49,27.39,27.39,60400.0,16.4647,16.4767,16.4167,16.4167,60400.0
2008-01-24 15:00:00,27.4,27.4,27.37,27.38,137300.0,16.4227,16.4227,16.4047,16.4107,137300.0
2008-01-24 15:05:00,27.38,27.39,27.34,27.36,146200.0,16.4107,16.4167,16.3868,16.3987,146200.0
2008-01-24 15:10:00,27.37,27.41,27.36,27.4,78600.0,16.4047,16.4287,16.3987,16.4227,78600.0
2008-01-24 15:15:00,27.39,27.4,27.35,27.39,40300.0,16.4167,16.4227,16.3927,16.4167,40300.0
2008-01-24 15:20:00,27.39,27.52,27.39,27.51,109000.0,16.4167,16.4946,16.4167,16.4886,109000.0
2008-01-24 15:25:00,27.51,27.67,27.5,27.6,598700.0,16.4886,16.5845,16.4826,16.5426,598700.0
2008-01-24 15:30:00,27.6,27.68,27.56,27.59,184100.0,16.5426,16.5905,16.5186,16.5366,184100.0
2008-01-24 15:35:00,27.59,27.63,27.57,27.57,91500.0,16.5366,16.5606,16.5246,16.5246,91500.0
2008-01-24 15:40:00,27.57,27.66,27.57,27.63,99300.0,16.5246,16.5785,16.5246,16.5606,99300.0
2008-01-24 15:45:00,27.63,27.63,27.51,27.54,73400.0,16.5606,16.5606,16.4886,16.5066,73400.0
2008-01-24 15:50:00,27.54,27.56,27.47,27.49,98900.0,16.5066,16.5186,16.4647,16.4767,98900.0
2008-01-24 15:55:00,27.5,27.59,27.49,27.5,216600.0,16.4826,16.5366,16.4767,16.4826,216600.0
2008-01-25 09:30:00,27.94,27.94,27.57,27.71,124400.0,16.7464,16.7464,16.5246,16.6085,124400.0
2008-01-25 09:35:00,27.71,27.71,27.6,27.64,83900.0,16.6085,16.6085,16.5426,16.5666,83900.0
2008-01-25 09:40:00,27.64,27.67,27.61,27.63,114400.0,16.5666,16.5845,16.5486,16.5606,114400.0
2008-01-25 09:45:00,27.63,27.66,27.6,27.63,208900.0,16.5606,16.5785,16.5426,16.5606,208900.0
2008-01-25 09:50:00,27.64,27.68,27.62,27.67,30200.0,16.5666,16.5905,16.5546,16.5845,30200.0
2008-01-25 09:55:00,27.67,27.69,27.55,27.6,68000.0,16.5845,16.5965,16.5126,16.5426,68000.0
2008-01-25 10:00:00,27.59,27.81,27.59,27.8,286100.0,16.5366,16.6685,16.5366,16.6625,286100.0
2008-01-25 10:05:00,27.78,27.81,27.75,27.78,64300.0,16.6505,16.6685,16.6325,16.6505,64300.0
2008-01-25 10:10:00,27.77,27.78,27.68,27.76,32900.0,16.6445,16.6505,16.5905,16.6385,32900.0
2008-01-25 10:15:00,27.76,27.84,27.72,27.84,239100.0,16.6385,16.6864,16.6145,16.6864,239100.0
2008-01-25 10:20:00,27.83,27.89,27.71,27.71,51300.0,16.6804,16.7164,16.6085,16.6085,51300.0
2008-01-25 10:25:00,27.71,27.83,27.69,27.79,25800.0,16.6085,16.6804,16.5965,16.6565,25800.0
2008-01-25 10:30:00,27.79,27.79,27.65,27.67,148200.0,16.6565,16.6565,16.5726,16.5845,148200.0
2008-01-25 10:35:00,27.67,27.9,27.66,27.9,34300.0,16.5845,16.7224,16.5785,16.7224,34300.0
2008-01-25 10:40:00,27.89,27.91,27.84,27.89,45900.0,16.7164,16.7284,16.6864,16.7164,45900.0
2008-01-25 10:45:00,27.89,27.97,27.87,27.87,70800.0,16.7164,16.7644,16.7044,16.7044,70800.0
2008-01-25 10:50:00,27.87,27.92,27.85,27.88,27400.0,16.7044,16.7344,16.6924,16.7104,27400.0
2008-01-25 10:55:00,27.88,27.89,27.8,27.83,36300.0,16.7104,16.7164,16.6625,16.6804,36300.0
2008-01-25 11:00:00,27.83,27.87,27.8,27.87,185600.0,16.6804,16.7044,16.6625,16.7044,185600.0
2008-01-25 11:05:00,27.88,27.96,27.87,27.9,33000.0,16.7104,16.7584,16.7044,16.7224,33000.0
2008-01-25 11:10:00,27.89,27.9,27.76,27.79,37900.0,16.7164,16.7224,16.6385,16.6565,37900.0
2008-01-25 11:15:00,27.79,27.8,27.77,27.79,27000.0,16.6565,16.6625,16.6445,16.6565,27000.0
2008-01-25 11:20:00,27.78,27.8,27.74,27.75,52800.0,16.6505,16.6625,16.6265,16.6325,52800.0
2008-01-25 11:25:00,27.76,27.79,27.75,27.77,38200.0,16.6385,16.6565,16.6325,16.6445,38200.0
2008-01-25 11:30:00,27.77,27.8,27.75,27.78,46400.0,16.6445,16.6625,16.6325,16.6505,46400.0
2008-01-25 11:35:00,27.78,27.9,27.77,27.83,37700.0,16.6505,16.7224,16.6445,16.6804,37700.0
2008-01-25 11:40:00,27.84,27.88,27.84,27.87,22600.0,16.6864,16.7104,16.6864,16.7044,22600.0
2008-01-25 11:45:00,27.87,27.93,27.87,27.88,39800.0,16.7044,16.7404,16.7044,16.7104,39800.0
2008-01-25 11:50:00,27.88,27.88,27.77,27.79,40300.0,16.7104,16.7104,16.6445,16.6565,40300.0
2008-01-25 11:55:00,27.8,27.8,27.75,27.8,23900.0,16.6625,16.6625,16.6325,16.6625,23900.0
2008-01-25 12:00:00,27.8,27.86,27.69,27.71,316600.0,16.6625,16.6984,16.5965,16.6085,316600.0
2008-01-25 12:05:00,27.71,27.76,27.7,27.7,36000.0,16.6085,16.6385,16.6025,16.6025,36000.0
2008-01-25 12:10:00,27.7,27.76,27.69,27.71,38200.0,16.6025,16.6385,16.5965,16.6085,38200.0
2008-01-25 12:15:00,27.71,27.78,27.7,27.78,21400.0,16.6085,16.6505,16.6025,16.6505,21400.0
2008-01-25 12:20:00,27.78,27.81,27.77,27.81,19000.0,16.6505,16.6685,16.6445,16.6685,19000.0
2008-01-25 12:25:00,27.81,27.81,27.8,27.8,16400.0,16.6685,16.6685,16.6625,16.6625,16400.0
2008-01-25 12:30:00,27.8,27.81,27.74,27.75,26200.0,16.6625,16.6685,16.6265,16.6325,26200.0
2008-01-25 12:35:00,27.75,27.78,27.73,27.75,17900.0,16.6325,16.6505,16.6205,16.6325,17900.0
2008-01-25 12:40:00,27.75,27.79,27.74,27.79,19600.0,16.6325,16.6565,16.6265,16.6565,19600.0
2008-01-25 12:45:00,27.8,27.8,27.7,27.72,43500.0,16.6625,16.6625,16.6025,16.6145,43500.0
2008-01-25 12:50:00,27.71,27.75,27.7,27.73,16400.0,16.6085,16.6325,16.6025,16.6205,16400.0
2008-01-25 12:55:00,27.72,27.72,27.64,27.64,53000.0,16.6145,16.6145,16.5666,16.5666,53000.0
2008-01-25 13:00:00,27.66,27.72,27.61,27.72,29900.0,16.5785,16.6145,16.5486,16.6145,29900.0
2008-01-25 13:05:00,27.72,27.77,27.67,27.72,92500.0,16.6145,16.6445,16.5845,16.6145,92500.0
2008-01-25 13:10:00,27.72,27.77,27.71,27.73,17800.0,16.6145,16.6445,16.6085,16.6205,17800.0
2008-01-25 13:15:00,27.72,27.75,27.7,27.73,11000.0,16.6145,16.6325,16.6025,16.6205,11000.0
2008-01-25 13:20:00,27.72,27.77,27.7,27.7,17900.0,16.6145,16.6445,16.6025,16.6025,17900.0
2008-01-25 13:25:00,27.71,27.72,27.68,27.71,20700.0,16.6085,16.6145,16.5905,16.6085,20700.0
2008-01-25 13:30:00,27.71,27.75,27.7,27.7,29300.0,16.6085,16.6325,16.6025,16.6025,29300.0
2008-01-25 13:35:00,27.7,27.71,27.63,27.71,50700.0,16.6025,16.6085,16.5606,16.6085,50700.0
2008-01-25 13:40:00,27.71,27.71,27.68,27.7,33700.0,16.6085,16.6085,16.5905,16.6025,33700.0
2008-01-25 13:45:00,27.71,27.71,27.64,27.65,60400.0,16.6085,16.6085,16.5666,16.5726,60400.0
2008-01-25 13:50:00,27.66,27.67,27.61,27.66,60200.0,16.5785,16.5845,16.5486,16.5785,60200.0
2008-01-25 13:55:00,27.67,27.7,27.64,27.65,42800.0,16.5845,16.6025,16.5666,16.5726,42800.0
2008-01-25 14:00:00,27.65,27.69,27.64,27.66,25700.0,16.5726,16.5965,16.5666,16.5785,25700.0
2008-01-25 14:05:00,27.66,27.69,27.64,27.67,28700.0,16.5785,16.5965,16.5666,16.5845,28700.0
2008-01-25 14:10:00,27.66,27.68,27.63,27.64,23300.0,16.5785,16.5905,16.5606,16.5666,23300.0
2008-01-25 14:15:00,27.64,27.65,27.58,27.6,33900.0,16.5666,16.5726,16.5306,16.5426,33900.0
2008-01-25 14:20:00,27.6,27.64,27.57,27.64,35900.0,16.5426,16.5666,16.5246,16.5666,35900.0
2008-01-25 14:25:00,27.63,27.68,27.57,27.59,35700.0,16.5606,16.5905,16.5246,16.5366,35700.0
2008-01-25 14:30:00,27.6,27.69,27.59,27.65,34400.0,16.5426,16.5965,16.5366,16.5726,34400.0
2008-01-25 14:35:00,27.63,27.68,27.61,27.66,15300.0,16.5606,16.5905,16.5486,16.5785,15300.0
2008-01-25 14:40:00,27.63,27.66,27.55,27.62,41000.0,16.5606,16.5785,16.5126,16.5546,41000.0
2008-01-25 14:45:00,27.63,27.63,27.54,27.55,42700.0,16.5606,16.5606,16.5066,16.5126,42700.0
2008-01-25 14:50:00,27.55,27.58,27.52,27.56,35100.0,16.5126,16.5306,16.4946,16.5186,35100.0
2008-01-25 14:55:00,27.56,27.67,27.55,27.67,24600.0,16.5186,16.5845,16.5126,16.5845,24600.0
2008-01-25 15:00:00,27.66,27.68,27.61,27.65,39400.0,16.5785,16.5905,16.5486,16.5726,39400.0
2008-01-25 15:05:00,27.66,27.66,27.6,27.64,28400.0,16.5785,16.5785,16.5426,16.5666,28400.0
2008-01-25 15:10:00,27.64,27.73,27.61,27.73,35000.0,16.5666,16.6205,16.5486,16.6205,35000.0
2008-01-25 15:15:00,27.72,27.82,27.72,27.81,50700.0,16.6145,16.6744,16.6145,16.6685,50700.0
2008-01-25 15:20:00,27.8,27.84,27.75,27.77,55300.0,16.6625,16.6864,16.6325,16.6445,55300.0
2008-01-25 15:25:00,27.76,27.79,27.73,27.77,40100.0,16.6385,16.6565,16.6205,16.6445,40100.0
2008-01-25 15:30:00,27.77,27.78,27.74,27.77,58000.0,16.6445,16.6505,16.6265,16.6445,58000.0
2008-01-25 15:35:00,27.77,27.83,27.73,27.77,83300.0,16.6445,16.6804,16.6205,16.6445,83300.0
2008-01-25 15:40:00,27.77,27.78,27.71,27.73,127300.0,16.6445,16.6505,16.6085,16.6205,127300.0
2008-01-25 15:45:00,27.73,27.77,27.68,27.68,156000.0,16.6205,16.6445,16.5905,16.5905,156000.0
2008-01-25 15:50:00,27.68,27.68,27.59,27.6,120100.0,16.5905,16.5905,16.5366,16.5426,120100.0
2008-01-25 15:55:00,27.6,27.67,27.59,27.65,146800.0,16.5426,16.5845,16.5366,16.5726,146800.0
2008-01-28 09:30:00,27.89,28.5,27.89,28.43,171900.0,16.7164,17.082,16.7164,17.0401,171900.0
2008-01-28 09:35:00,28.42,28.59,28.19,28.48,187100.0,17.0341,17.136,16.8962,17.07,187100.0
2008-01-28 09:40:00,28.48,28.75,28.46,28.62,158100.0,17.07,17.2319,17.058,17.1539,158100.0
2008-01-28 09:45:00,28.62,28.69,28.51,28.56,90800.0,17.1539,17.1959,17.088,17.118,90800.0
2008-01-28 09:50:00,28.56,28.7,28.48,28.69,377700.0,17.118,17.2019,17.07,17.1959,377700.0
2008-01-28 09:55:00,28.69,28.72,28.59,28.61,114100.0,17.1959,17.2139,17.136,17.1479,114100.0
2008-01-28 10:00:00,28.58,28.65,28.5,28.61,137400.0,17.13,17.1719,17.082,17.1479,137400.0
2008-01-28 10:05:00,28.6,28.67,28.37,28.53,138800.0,17.142,17.1839,17.0041,17.1,138800.0
2008-01-28 10:10:00,28.52,28.6,28.4,28.45,223200.0,17.094,17.142,17.0221,17.0521,223200.0
2008-01-28 10:15:00,28.44,28.45,28.26,28.28,185700.0,17.0461,17.0521,16.9382,16.9502,185700.0
2008-01-28 10:20:00,28.28,28.32,28.04,28.05,144300.0,16.9502,16.9741,16.8063,16.8123,144300.0
2008-01-28 10:25:00,28.04,28.15,27.92,28.0,174500.0,16.8063,16.8722,16.7344,16.7823,174500.0
2008-01-28 10:30:00,28.01,28.13,27.93,28.12,88100.0,16.7883,16.8603,16.7404,16.8543,88100.0
2008-01-28 10:35:00,28.13,28.2,28.07,28.11,91900.0,16.8603,16.9022,16.8243,16.8483,91900.0
2008-01-28 10:40:00,28.12,28.27,28.11,28.24,85000.0,16.8543,16.9442,16.8483,16.9262,85000.0
2008-01-28 10:45:00,28.23,28.43,28.2,28.35,125100.0,16.9202,17.0401,16.9022,16.9921,125100.0
2008-01-28 10:50:00,28.35,28.36,28.29,28.33,168800.0,16.9921,16.9981,16.9562,16.9801,168800.0
2008-01-28 10:55:00,28.32,28.34,28.24,28.25,78300.0,16.9741,16.9861,16.9262,16.9322,78300.0
2008-01-28 11:00:00,28.24,28.29,28.22,28.27,111600.0,16.9262,16.9562,16.9142,16.9442,111600.0
2008-01-28 11:05:00,28.27,28.28,28.22,28.27,95000.0,16.9442,16.9502,16.9142,16.9442,95000.0
2008-01-28 11:10:00,28.27,28.29,28.24,28.27,98200.0,16.9442,16.9562,16.9262,16.9442,98200.0
2008-01-28 11:15:00,28.27,28.27,28.03,28.03,53900.0,16.9442,16.9442,16.8003,16.8003,53900.0
2008-01-28 11:20:00,28.04,28.04,27.99,28.01,53500.0,16.8063,16.8063,16.7763,16.7883,53500.0
2008-01-28 11:25:00,28.02,28.03,28.0,28.01,40500.0,16.7943,16.8003,16.7823,16.7883,40500.0
2008-01-28 11:30:00,28.01,28.03,28.0,28.01,31200.0,16.7883,16.8003,16.7823,16.7883,31200.0
2008-01-28 11:35:00,28.01,28.04,27.99,28.03,60200.0,16.7883,16.8063,16.7763,16.8003,60200.0
2008-01-28 11:40:00,28.03,28.04,28.02,28.03,26600.0,16.8003,16.8063,16.7943,16.8003,26600.0
2008-01-28 11:45:00,28.03,28.03,27.96,27.97,48200.0,16.8003,16.8003,16.7584,16.7644,48200.0
2008-01-28 11:50:00,27.97,27.98,27.81,27.9,87100.0,16.7644,16.7703,16.6685,16.7224,87100.0
2008-01-28 11:55:00,27.89,28.01,27.86,27.93,78000.0,16.7164,16.7883,16.6984,16.7404,78000.0
2008-01-28 12:00:00,27.93,28.04,27.91,28.03,49100.0,16.7404,16.8063,16.7284,16.8003,49100.0
2008-01-28 12:05:00,28.02,28.03,27.88,27.99,36100.0,16.7943,16.8003,16.7104,16.7763,36100.0
2008-01-28 12:10:00,28.0,28.02,27.96,28.0,97200.0,16.7823,16.7943,16.7584,16.7823,97200.0
2008-01-28 12:15:00,28.0,28.01,27.95,27.95,59000.0,16.7823,16.7883,16.7524,16.7524,59000.0
2008-01-28 12:20:00,27.94,27.97,27.91,27.95,50000.0,16.7464,16.7644,16.7284,16.7524,50000.0
2008-01-28 12:25:00,27.95,27.98,27.91,27.94,59400.0,16.7524,16.7703,16.7284,16.7464,59400.0
2008-01-28 12:30:00,27.93,27.94,27.87,27.9,28200.0,16.7404,16.7464,16.7044,16.7224,28200.0
2008-01-28 12:35:00,27.9,27.94,27.89,27.94,72600.0,16.7224,16.7464,16.7164,16.7464,72600.0
2008-01-28 12:40:00,27.94,28.0,27.93,28.0,26200.0,16.7464,16.7823,16.7404,16.7823,26200.0
2008-01-28 12:45:00,28.0,28.04,27.98,28.03,46100.0,16.7823,16.8063,16.7703,16.8003,46100.0
2008-01-28 12:50:00,28.03,28.03,28.0,28.0,25500.0,16.8003,16.8003,16.7823,16.7823,25500.0
2008-01-28 12:55:00,28.01,28.03,28.0,28.01,35700.0,16.7883,16.8003,16.7823,16.7883,35700.0
2008-01-28 13:00:00,28.01,28.16,28.01,28.15,45000.0,16.7883,16.8782,16.7883,16.8722,45000.0
2008-01-28 13:05:00,28.15,28.16,28.06,28.07,38400.0,16.8722,16.8782,16.8183,16.8243,38400.0
2008-01-28 13:10:00,28.06,28.07,28.01,28.03,45400.0,16.8183,16.8243,16.7883,16.8003,45400.0
2008-01-28 13:15:00,28.04,28.07,28.01,28.02,43500.0,16.8063,16.8243,16.7883,16.7943,43500.0
2008-01-28 13:20:00,28.02,28.06,28.01,28.02,50300.0,16.7943,16.8183,16.7883,16.7943,50300.0
2008-01-28 13:25:00,28.01,28.02,27.97,28.0,40100.0,16.7883,16.7943,16.7644,16.7823,40100.0
2008-01-28 13:30:00,27.99,28.01,27.98,27.99,77200.0,16.7763,16.7883,16.7703,16.7763,77200.0
2008-01-28 13:35:00,27.98,28.02,27.97,28.01,28900.0,16.7703,16.7943,16.7644,16.7883,28900.0
2008-01-28 13:40:00,28.01,28.02,27.99,27.99,30300.0,16.7883,16.7943,16.7763,16.7763,30300.0
2008-01-28 13:45:00,28.0,28.02,27.99,27.99,45800.0,16.7823,16.7943,16.7763,16.7763,45800.0
2008-01-28 13:50:00,27.99,28.02,27.99,28.01,26800.0,16.7763,16.7943,16.7763,16.7883,26800.0
2008-01-28 13:55:00,28.0,28.01,27.99,28.0,34400.0,16.7823,16.7883,16.7763,16.7823,34400.0
2008-01-28 14:00:00,28.01,28.03,27.98,28.0,32000.0,16.7883,16.8003,16.7703,16.7823,32000.0
2008-01-28 14:05:00,28.0,28.04,28.0,28.03,146300.0,16.7823,16.8063,16.7823,16.8003,146300.0
2008-01-28 14:10:00,28.04,28.05,28.01,28.01,34000.0,16.8063,16.8123,16.7883,16.7883,34000.0
2008-01-28 14:15:00,28.02,28.08,28.0,28.07,68000.0,16.7943,16.8303,16.7823,16.8243,68000.0
2008-01-28 14:20:00,28.08,28.14,28.07,28.12,44600.0,16.8303,16.8662,16.8243,16.8543,44600.0
2008-01-28 14:25:00,28.13,28.15,28.09,28.09,29800.0,16.8603,16.8722,16.8363,16.8363,29800.0
2008-01-28 14:30:00,28.1,28.11,28.04,28.06,31800.0,16.8423,16.8483,16.8063,16.8183,31800.0
2008-01-28 14:35:00,28.06,28.08,28.05,28.08,39300.0,16.8183,16.8303,16.8123,16.8303,39300.0
2008-01-28 14:40:00,28.08,28.08,28.04,28.04,50300.0,16.8303,16.8303,16.8063,16.8063,50300.0
2008-01-28 14:45:00,28.05,28.06,28.0,28.0,50100.0,16.8123,16.8183,16.7823,16.7823,50100.0
2008-01-28 14:50:00,28.0,28.03,27.98,27.99,166300.0,16.7823,16.8003,16.7703,16.7763,166300.0
2008-01-28 14:55:00,27.99,28.0,27.98,27.99,51300.0,16.7763,16.7823,16.7703,16.7763,51300.0
2008-01-28 15:00:00,27.99,28.0,27.96,28.0,53100.0,16.7763,16.7823,16.7584,16.7823,53100.0
2008-01-28 15:05:00,28.0,28.03,27.91,27.94,74300.0,16.7823,16.8003,16.7284,16.7464,74300.0
2008-01-28 15:10:00,27.95,27.97,27.9,27.93,63200.0,16.7524,16.7644,16.7224,16.7404,63200.0
2008-01-28 15:15:00,27.94,28.02,27.92,28.0,65800.0,16.7464,16.7943,16.7344,16.7823,65800.0
2008-01-28 15:20:00,28.0,28.03,27.97,28.03,143900.0,16.7823,16.8003,16.7644,16.8003,143900.0
2008-01-28 15:25:00,28.03,28.05,28.0,28.04,65100.0,16.8003,16.8123,16.7823,16.8063,65100.0
2008-01-28 15:30:00,28.04,28.08,28.04,28.08,62400.0,16.8063,16.8303,16.8063,16.8303,62400.0
2008-01-28 15:35:00,28.07,28.16,28.07,28.16,128100.0,16.8243,16.8782,16.8243,16.8782,128100.0
2008-01-28 15:40:00,28.16,28.28,28.15,28.28,103200.0,16.8782,16.9502,16.8722,16.9502,103200.0
2008-01-28 15:45:00,28.29,28.32,28.24,28.26,147600.0,16.9562,16.9741,16.9262,16.9382,147600.0
2008-01-28 15:50:00,28.25,28.26,28.24,28.25,221600.0,16.9322,16.9382,16.9262,16.9322,221600.0
2008-01-28 15:55:00,28.26,28.31,28.25,28.31,200900.0,16.9382,16.9681,16.9322,16.9681,200900.0
2008-01-29 09:30:00,28.7,28.7,28.19,28.36,153000.0,17.2019,17.2019,16.8962,16.9981,153000.0
2008-01-29 09:35:00,28.34,28.43,28.22,28.39,59400.0,16.9861,17.0401,16.9142,17.0161,59400.0
2008-01-29 09:40:00,28.38,28.38,28.2,28.3,81300.0,17.0101,17.0101,16.9022,16.9621,81300.0
2008-01-29 09:45:00,28.3,28.31,28.18,28.25,104200.0,16.9621,16.9681,16.8902,16.9322,104200.0
2008-01-29 09:50:00,28.24,28.24,28.17,28.19,70600.0,16.9262,16.9262,16.8842,16.8962,70600.0
2008-01-29 09:55:00,28.19,28.22,28.13,28.13,55200.0,16.8962,16.9142,16.8603,16.8603,55200.0
2008-01-29 10:00:00,28.15,28.2,28.08,28.15,64200.0,16.8722,16.9022,16.8303,16.8722,64200.0
2008-01-29 10:05:00,28.16,28.24,28.12,28.21,63400.0,16.8782,16.9262,16.8543,16.9082,63400.0
2008-01-29 10:10:00,28.21,28.41,28.19,28.34,72900.0,16.9082,17.0281,16.8962,16.9861,72900.0
2008-01-29 10:15:00,28.33,28.39,28.31,28.33,67700.0,16.9801,17.0161,16.9681,16.9801,67700.0
2008-01-29 10:20:00,28.34,28.41,28.25,28.25,70800.0,16.9861,17.0281,16.9322,16.9322,70800.0
2008-01-29 10:25:00,28.24,28.25,28.15,28.15,70700.0,16.9262,16.9322,16.8722,16.8722,70700.0
2008-01-29 10:30:00,28.15,28.21,28.11,28.11,67600.0,16.8722,16.9082,16.8483,16.8483,67600.0
2008-01-29 10:35:00,28.12,28.12,28.09,28.1,48900.0,16.8543,16.8543,16.8363,16.8423,48900.0
2008-01-29 10:40:00,28.1,28.15,28.07,28.11,53600.0,16.8423,16.8722,16.8243,16.8483,53600.0
2008-01-29 10:45:00,28.12,28.23,28.11,28.14,55500.0,16.8543,16.9202,16.8483,16.8662,55500.0
2008-01-29 10:50:00,28.14,28.19,28.13,28.17,43700.0,16.8662,16.8962,16.8603,16.8842,43700.0
2008-01-29 10:55:00,28.16,28.17,28.15,28.15,26600.0,16.8782,16.8842,16.8722,16.8722,26600.0
2008-01-29 11:00:00,28.16,28.2,28.15,28.15,35900.0,16.8782,16.9022,16.8722,16.8722,35900.0
2008-01-29 11:05:00,28.17,28.21,28.15,28.21,47700.0,16.8842,16.9082,16.8722,16.9082,47700.0
2008-01-29 11:10:00,28.21,28.25,28.19,28.24,45400.0,16.9082,16.9322,16.8962,16.9262,45400.0
2008-01-29 11:15:00,28.24,28.29,28.22,28.28,44300.0,16.9262,16.9562,16.9142,16.9502,44300.0
2008-01-29 11:20:00,28.28,28.29,28.24,28.25,174900.0,16.9502,16.9562,16.9262,16.9322,174900.0
2008-01-29 11:25:00,28.25,28.27,28.2,28.2,47900.0,16.9322,16.9442,16.9022,16.9022,47900.0
2008-01-29 11:30:00,28.2,28.31,28.2,28.29,56000.0,16.9022,16.9681,16.9022,16.9562,56000.0
2008-01-29 11:35:00,28.3,28.3,28.26,28.29,47900.0,16.9621,16.9621,16.9382,16.9562,47900.0
2008-01-29 11:40:00,28.29,28.3,28.27,28.3,47300.0,16.9562,16.9621,16.9442,16.9621,47300.0
2008-01-29 11:45:00,28.29,28.33,28.28,28.3,41200.0,16.9562,16.9801,16.9502,16.9621,41200.0
2008-01-29 11:50:00,28.3,28.32,28.3,28.31,31100.0,16.9621,16.9741,16.9621,16.9681,31100.0
2008-01-29 11:55:00,28.32,28.32,28.29,28.31,40800.0,16.9741,16.9741,16.9562,16.9681,40800.0
2008-01-29 12:00:00,28.3,28.31,28.29,28.31,43600.0,16.9621,16.9681,16.9562,16.9681,43600.0
2008-01-29 12:05:00,28.3,28.31,28.26,28.27,27700.0,16.9621,16.9681,16.9382,16.9442,27700.0
2008-01-29 12:10:00,28.27,28.27,28.24,28.25,47900.0,16.9442,16.9442,16.9262,16.9322,47900.0
2008-01-29 12:15:00,28.25,28.26,28.24,28.25,56500.0,16.9322,16.9382,16.9262,16.9322,56500.0
2008-01-29 12:20:00,28.25,28.26,28.24,28.26,36600.0,16.9322,16.9382,16.9262,16.9382,36600.0
2008-01-29 12:25:00,28.25,28.26,28.19,28.2,39000.0,16.9322,16.9382,16.8962,16.9022,39000.0
2008-01-29 12:30:00,28.2,28.21,28.16,28.21,65700.0,16.9022,16.9082,16.8782,16.9082,65700.0
2008-01-29 12:35:00,28.2,28.21,28.19,28.2,51100.0,16.9022,16.9082,16.8962,16.9022,51100.0
2008-01-29 12:40:00,28.2,28.24,28.18,28.18,37300.0,16.9022,16.9262,16.8902,16.8902,37300.0
2008-01-29 12:45:00,28.19,28.22,28.17,28.18,109300.0,16.8962,16.9142,16.8842,16.8902,109300.0
2008-01-29 12:50:00,28.17,28.19,28.13,28.13,34100.0,16.8842,16.8962,16.8603,16.8603,34100.0
2008-01-29 12:55:00,28.12,28.22,28.12,28.2,55800.0,16.8543,16.9142,16.8543,16.9022,55800.0
2008-01-29 13:00:00,28.2,28.23,28.16,28.16,47100.0,16.9022,16.9202,16.8782,16.8782,47100.0
2008-01-29 13:05:00,28.17,28.18,28.14,28.17,31300.0,16.8842,16.8902,16.8662,16.8842,31300.0
2008-01-29 13:10:00,28.17,28.18,28.14,28.16,37800.0,16.8842,16.8902,16.8662,16.8782,37800.0
2008-01-29 13:15:00,28.16,28.16,28.13,28.13,32500.0,16.8782,16.8782,16.8603,16.8603,32500.0
2008-01-29 13:20:00,28.14,28.16,28.13,28.15,44700.0,16.8662,16.8782,16.8603,16.8722,44700.0
2008-01-29 13:25:00,28.15,28.17,28.13,28.16,44400.0,16.8722,16.8842,16.8603,16.8782,44400.0
2008-01-29 13:30:00,28.17,28.17,28.13,28.16,23800.0,16.8842,16.8842,16.8603,16.8782,23800.0
2008-01-29 13:35:00,28.16,28.17,28.11,28.12,31100.0,16.8782,16.8842,16.8483,16.8543,31100.0
2008-01-29 13:40:00,28.12,28.25,28.11,28.25,81100.0,16.8543,16.9322,16.8483,16.9322,81100.0
2008-01-29 13:45:00,28.24,28.25,28.23,28.24,39700.0,16.9262,16.9322,16.9202,16.9262,39700.0
2008-01-29 13:50:00,28.23,28.26,28.22,28.25,56700.0,16.9202,16.9382,16.9142,16.9322,56700.0
2008-01-29 13:55:00,28.26,28.27,28.24,28.25,58200.0,16.9382,16.9442,16.9262,16.9322,58200.0
2008-01-29 14:00:00,28.25,28.26,28.2,28.2,36200.0,16.9322,16.9382,16.9022,16.9022,36200.0
2008-01-29 14:05:00,28.2,28.22,28.18,28.22,60900.0,16.9022,16.9142,16.8902,16.9142,60900.0
2008-01-29 14:10:00,28.21,28.22,28.14,28.14,27400.0,16.9082,16.9142,16.8662,16.8662,27400.0
2008-01-29 14:15:00,28.13,28.15,28.1,28.1,30400.0,16.8603,16.8722,16.8423,16.8423,30400.0
2008-01-29 14:20:00,28.1,28.1,28.05,28.06,46200.0,16.8423,16.8423,16.8123,16.8183,46200.0
2008-01-29 14:25:00,28.06,28.07,28.03,28.06,48200.0,16.8183,16.8243,16.8003,16.8183,48200.0
2008-01-29 14:30:00,28.06,28.12,28.05,28.11,90000.0,16.8183,16.8543,16.8123,16.8483,90000.0
2008-01-29 14:35:00,28.1,28.26,28.1,28.13,65000.0,16.8423,16.9382,16.8423,16.8603,65000.0
2008-01-29 14:40:00,28.13,28.14,28.09,28.11,47300.0,16.8603,16.8662,16.8363,16.8483,47300.0
2008-01-29 14:45:00,28.11,28.12,28.06,28.06,43500.0,16.8483,16.8543,16.8183,16.8183,43500.0
2008-01-29 14:50:00,28.07,28.12,28.06,28.09,54500.0,16.8243,16.8543,16.8183,16.8363,54500.0
2008-01-29 14:55:00,28.09,28.11,28.07,28.1,45800.0,16.8363,16.8483,16.8243,16.8423,45800.0
2008-01-29 15:00:00,28.1,28.13,28.09,28.11,119100.0,16.8423,16.8603,16.8363,16.8483,119100.0
2008-01-29 15:05:00,28.12,28.15,28.1,28.15,63300.0,16.8543,16.8722,16.8423,16.8722,63300.0
2008-01-29 15:10:00,28.14,28.17,28.11,28.15,61400.0,16.8662,16.8842,16.8483,16.8722,61400.0
2008-01-29 15:15:00,28.15,28.18,28.14,28.15,67500.0,16.8722,16.8902,16.8662,16.8722,67500.0
2008-01-29 15:20:00,28.15,28.25,28.14,28.23,134200.0,16.8722,16.9322,16.8662,16.9202,134200.0
2008-01-29 15:25:00,28.22,28.22,28.14,28.17,74900.0,16.9142,16.9142,16.8662,16.8842,74900.0
2008-01-29 15:30:00,28.16,28.17,28.12,28.13,74500.0,16.8782,16.8842,16.8543,16.8603,74500.0
2008-01-29 15:35:00,28.12,28.17,28.11,28.17,74300.0,16.8543,16.8842,16.8483,16.8842,74300.0
2008-01-29 15:40:00,28.16,28.17,28.11,28.12,118700.0,16.8782,16.8842,16.8483,16.8543,118700.0
2008-01-29 15:45:00,28.11,28.13,28.1,28.11,95500.0,16.8483,16.8603,16.8423,16.8483,95500.0
2008-01-29 15:50:00,28.11,28.18,28.1,28.16,80100.0,16.8483,16.8902,16.8423,16.8782,80100.0
2008-01-29 15:55:00,28.16,28.18,28.13,28.13,132600.0,16.8782,16.8902,16.8603,16.8603,132600.0
2008-01-30 09:30:00,28.27,28.31,28.15,28.2,71000.0,16.9442,16.9681,16.8722,16.9022,71000.0
2008-01-30 09:35:00,28.2,28.21,28.12,28.14,29800.0,16.9022,16.9082,16.8543,16.8662,29800.0
2008-01-30 09:40:00,28.14,28.17,28.1,28.14,35600.0,16.8662,16.8842,16.8423,16.8662,35600.0
2008-01-30 09:45:00,28.12,28.16,28.1,28.15,18400.0,16.8543,16.8782,16.8423,16.8722,18400.0
2008-01-30 09:50:00,28.15,28.17,28.09,28.15,20100.0,16.8722,16.8842,16.8363,16.8722,20100.0
2008-01-30 09:55:00,28.14,28.15,28.12,28.12,13000.0,16.8662,16.8722,16.8543,16.8543,13000.0
2008-01-30 10:00:00,28.12,28.15,28.07,28.1,29200.0,16.8543,16.8722,16.8243,16.8423,29200.0
2008-01-30 10:05:00,28.11,28.16,28.05,28.16,45500.0,16.8483,16.8782,16.8123,16.8782,45500.0
2008-01-30 10:10:00,28.16,28.21,28.16,28.16,24200.0,16.8782,16.9082,16.8782,16.8782,24200.0
2008-01-30 10:15:00,28.17,28.18,28.14,28.15,26200.0,16.8842,16.8902,16.8662,16.8722,26200.0
2008-01-30 10:20:00,28.15,28.15,28.05,28.05,51600.0,16.8722,16.8722,16.8123,16.8123,51600.0
2008-01-30 10:25:00,28.06,28.06,28.02,28.04,41000.0,16.8183,16.8183,16.7943,16.8063,41000.0
2008-01-30 10:30:00,28.05,28.08,28.05,28.07,27800.0,16.8123,16.8303,16.8123,16.8243,27800.0
2008-01-30 10:35:00,28.08,28.08,28.05,28.06,26300.0,16.8303,16.8303,16.8123,16.8183,26300.0
2008-01-30 10:40:00,28.06,28.07,28.03,28.03,31700.0,16.8183,16.8243,16.8003,16.8003,31700.0
2008-01-30 10:45:00,28.03,28.05,28.03,28.05,24300.0,16.8003,16.8123,16.8003,16.8123,24300.0
2008-01-30 10:50:00,28.05,28.07,28.04,28.06,25500.0,16.8123,16.8243,16.8063,16.8183,25500.0
2008-01-30 10:55:00,28.07,28.14,28.06,28.14,32200.0,16.8243,16.8662,16.8183,16.8662,32200.0
2008-01-30 11:00:00,28.12,28.14,28.05,28.1,37500.0,16.8543,16.8662,16.8123,16.8423,37500.0
2008-01-30 11:05:00,28.1,28.13,28.1,28.12,33100.0,16.8423,16.8603,16.8423,16.8543,33100.0
2008-01-30 11:10:00,28.11,28.13,28.08,28.1,46300.0,16.8483,16.8603,16.8303,16.8423,46300.0
2008-01-30 11:15:00,28.1,28.18,28.09,28.16,36700.0,16.8423,16.8902,16.8363,16.8782,36700.0
2008-01-30 11:20:00,28.17,28.17,28.09,28.09,22800.0,16.8842,16.8842,16.8363,16.8363,22800.0
2008-01-30 11:25:00,28.1,28.1,28.05,28.06,22200.0,16.8423,16.8423,16.8123,16.8183,22200.0
2008-01-30 11:30:00,28.08,28.1,28.07,28.1,32500.0,16.8303,16.8423,16.8243,16.8423,32500.0
2008-01-30 11:35:00,28.1,28.11,28.08,28.1,80900.0,16.8423,16.8483,16.8303,16.8423,80900.0
2008-01-30 11:40:00,28.1,28.1,28.04,28.04,30300.0,16.8423,16.8423,16.8063,16.8063,30300.0
2008-01-30 11:45:00,28.05,28.08,28.03,28.05,41500.0,16.8123,16.8303,16.8003,16.8123,41500.0
2008-01-30 11:50:00,28.06,28.07,28.0,28.01,21800.0,16.8183,16.8243,16.7823,16.7883,21800.0
2008-01-30 11:55:00,28.0,28.02,27.98,28.0,37600.0,16.7823,16.7943,16.7703,16.7823,37600.0
2008-01-30 12:00:00,28.0,28.01,27.97,27.98,17600.0,16.7823,16.7883,16.7644,16.7703,17600.0
2008-01-30 12:05:00,27.98,27.99,27.95,27.95,16200.0,16.7703,16.7763,16.7524,16.7524,16200.0
2008-01-30 12:10:00,27.96,27.99,27.95,27.99,35200.0,16.7584,16.7763,16.7524,16.7763,35200.0
2008-01-30 12:15:00,27.99,28.03,27.99,27.99,30500.0,16.7763,16.8003,16.7763,16.7763,30500.0
2008-01-30 12:20:00,28.0,28.0,27.98,27.99,10900.0,16.7823,16.7823,16.7703,16.7763,10900.0
2008-01-30 12:25:00,27.99,28.0,27.96,27.96,17700.0,16.7763,16.7823,16.7584,16.7584,17700.0
2008-01-30 12:30:00,27.96,27.98,27.96,27.98,13800.0,16.7584,16.7703,16.7584,16.7703,13800.0
2008-01-30 12:35:00,27.98,28.02,27.98,28.02,171500.0,16.7703,16.7943,16.7703,16.7943,171500.0
2008-01-30 12:40:00,28.01,28.01,27.97,27.99,22200.0,16.7883,16.7883,16.7644,16.7763,22200.0
2008-01-30 12:45:00,28.0,28.0,27.98,27.98,52200.0,16.7823,16.7823,16.7703,16.7703,52200.0
2008-01-30 12:50:00,27.98,28.02,27.96,28.01,26200.0,16.7703,16.7943,16.7584,16.7883,26200.0
2008-01-30 12:55:00,28.01,28.02,27.98,28.01,23900.0,16.7883,16.7943,16.7703,16.7883,23900.0
2008-01-30 13:00:00,28.01,28.04,28.01,28.02,14900.0,16.7883,16.8063,16.7883,16.7943,14900.0
2008-01-30 13:05:00,28.03,28.06,28.02,28.05,19400.0,16.8003,16.8183,16.7943,16.8123,19400.0
2008-01-30 13:10:00,28.06,28.09,28.06,28.09,14200.0,16.8183,16.8363,16.8183,16.8363,14200.0
2008-01-30 13:15:00,28.08,28.11,28.08,28.11,18300.0,16.8303,16.8483,16.8303,16.8483,18300.0
2008-01-30 13:20:00,28.11,28.12,28.09,28.1,13100.0,16.8483,16.8543,16.8363,16.8423,13100.0
2008-01-30 13:25:00,28.1,28.13,28.1,28.11,12400.0,16.8423,16.8603,16.8423,16.8483,12400.0
2008-01-30 13:30:00,28.11,28.11,28.07,28.08,22500.0,16.8483,16.8483,16.8243,16.8303,22500.0
2008-01-30 13:35:00,28.08,28.09,28.06,28.06,29500.0,16.8303,16.8363,16.8183,16.8183,29500.0
2008-01-30 13:40:00,28.06,28.07,28.04,28.06,39500.0,16.8183,16.8243,16.8063,16.8183,39500.0
2008-01-30 13:45:00,28.06,28.08,28.04,28.06,26300.0,16.8183,16.8303,16.8063,16.8183,26300.0
2008-01-30 13:50:00,28.06,28.09,28.04,28.08,25800.0,16.8183,16.8363,16.8063,16.8303,25800.0
2008-01-30 13:55:00,28.08,28.1,28.07,28.08,34000.0,16.8303,16.8423,16.8243,16.8303,34000.0
2008-01-30 14:00:00,28.08,28.09,28.07,28.08,27600.0,16.8303,16.8363,16.8243,16.8303,27600.0
2008-01-30 14:05:00,28.08,28.09,28.07,28.07,27800.0,16.8303,16.8363,16.8243,16.8243,27800.0
2008-01-30 14:10:00,28.07,28.13,28.06,28.12,56000.0,16.8243,16.8603,16.8183,16.8543,56000.0
2008-01-30 14:15:00,28.13,28.5,28.0,28.13,113600.0,16.8603,17.082,16.7823,16.8603,113600.0
2008-01-30 14:20:00,28.13,28.29,28.08,28.16,128900.0,16.8603,16.9562,16.8303,16.8782,128900.0
2008-01-30 14:25:00,28.14,28.16,27.97,27.99,146900.0,16.8662,16.8782,16.7644,16.7763,146900.0
2008-01-30 14:30:00,27.99,28.01,27.93,28.0,124100.0,16.7763,16.7883,16.7404,16.7823,124100.0
2008-01-30 14:35:00,28.0,28.15,27.99,28.12,105100.0,16.7823,16.8722,16.7763,16.8543,105100.0
2008-01-30 14:40:00,28.12,28.18,28.09,28.15,100000.0,16.8543,16.8902,16.8363,16.8722,100000.0
2008-01-30 14:45:00,28.14,28.16,28.06,28.11,88400.0,16.8662,16.8782,16.8183,16.8483,88400.0
2008-01-30 14:50:00,28.11,28.14,28.07,28.07,48900.0,16.8483,16.8662,16.8243,16.8243,48900.0
2008-01-30 14:55:00,28.08,28.11,28.04,28.08,76400.0,16.8303,16.8483,16.8063,16.8303,76400.0
2008-01-30 15:00:00,28.07,28.11,28.05,28.08,73500.0,16.8243,16.8483,16.8123,16.8303,73500.0
2008-01-30 15:05:00,28.08,28.11,28.02,28.03,80400.0,16.8303,16.8483,16.7943,16.8003,80400.0
2008-01-30 15:10:00,28.03,28.09,28.02,28.02,145100.0,16.8003,16.8363,16.7943,16.7943,145100.0
2008-01-30 15:15:00,28.02,28.04,27.97,28.0,159700.0,16.7943,16.8063,16.7644,16.7823,159700.0
2008-01-30 15:20:00,28.0,28.04,27.99,28.0,100000.0,16.7823,16.8063,16.7763,16.7823,100000.0
2008-01-30 15:25:00,28.0,28.02,27.98,28.0,170300.0,16.7823,16.7943,16.7703,16.7823,170300.0
2008-01-30 15:30:00,28.0,28.0,27.96,27.97,100200.0,16.7823,16.7823,16.7584,16.7644,100200.0
2008-01-30 15:35:00,27.97,28.0,27.9,27.95,191000.0,16.7644,16.7823,16.7224,16.7524,191000.0
2008-01-30 15:40:00,27.95,27.99,27.91,27.93,143800.0,16.7524,16.7763,16.7284,16.7404,143800.0
2008-01-30 15:45:00,27.93,27.93,27.86,27.89,294000.0,16.7404,16.7404,16.6984,16.7164,294000.0
2008-01-30 15:50:00,27.89,27.92,27.81,27.82,248800.0,16.7164,16.7344,16.6685,16.6744,248800.0
2008-01-30 15:55:00,27.83,27.84,27.72,27.77,290000.0,16.6804,16.6864,16.6145,16.6445,290000.0
2008-01-31 09:30:00,27.45,27.66,27.37,27.39,87800.0,16.4527,16.5785,16.4047,16.4167,87800.0
2008-01-31 09:35:00,27.4,27.59,27.4,27.49,39900.0,16.4227,16.5366,16.4227,16.4767,39900.0
2008-01-31 09:40:00,27.49,27.55,27.47,27.49,32400.0,16.4767,16.5126,16.4647,16.4767,32400.0
2008-01-31 09:45:00,27.51,27.61,27.49,27.59,24800.0,16.4886,16.5486,16.4767,16.5366,24800.0
2008-01-31 09:50:00,27.58,27.59,27.47,27.53,30800.0,16.5306,16.5366,16.4647,16.5006,30800.0
2008-01-31 09:55:00,27.53,27.61,27.5,27.56,64600.0,16.5006,16.5486,16.4826,16.5186,64600.0
2008-01-31 10:00:00,27.55,27.6,27.5,27.58,58700.0,16.5126,16.5426,16.4826,16.5306,58700.0
2008-01-31 10:05:00,27.59,27.65,27.54,27.65,55700.0,16.5366,16.5726,16.5066,16.5726,55700.0
2008-01-31 10:10:00,27.64,27.65,27.55,27.65,73100.0,16.5666,16.5726,16.5126,16.5726,73100.0
2008-01-31 10:15:00,27.65,27.65,27.53,27.59,53400.0,16.5726,16.5726,16.5006,16.5366,53400.0
2008-01-31 10:20:00,27.6,27.78,27.58,27.76,93600.0,16.5426,16.6505,16.5306,16.6385,93600.0
2008-01-31 10:25:00,27.77,27.83,27.76,27.83,73100.0,16.6445,16.6804,16.6385,16.6804,73100.0
2008-01-31 10:30:00,27.83,27.84,27.79,27.8,36500.0,16.6804,16.6864,16.6565,16.6625,36500.0
2008-01-31 10:35:00,27.81,27.86,27.8,27.85,83100.0,16.6685,16.6984,16.6625,16.6924,83100.0
2008-01-31 10:40:00,27.84,27.86,27.8,27.8,64200.0,16.6864,16.6984,16.6625,16.6625,64200.0
2008-01-31 10:45:00,27.8,27.83,27.76,27.83,45200.0,16.6625,16.6804,16.6385,16.6804,45200.0
2008-01-31 10:50:00,27.82,27.84,27.72,27.75,56000.0,16.6744,16.6864,16.6145,16.6325,56000.0
2008-01-31 10:55:00,27.74,28.0,27.71,27.96,89700.0,16.6265,16.7823,16.6085,16.7584,89700.0
2008-01-31 11:00:00,27.95,27.97,27.92,27.93,34400.0,16.7524,16.7644,16.7344,16.7404,34400.0
2008-01-31 11:05:00,27.93,27.99,27.91,27.98,65200.0,16.7404,16.7763,16.7284,16.7703,65200.0
2008-01-31 11:10:00,27.98,28.0,27.88,27.93,65600.0,16.7703,16.7823,16.7104,16.7404,65600.0
2008-01-31 11:15:00,27.94,27.99,27.92,27.99,19100.0,16.7464,16.7763,16.7344,16.7763,19100.0
2008-01-31 11:20:00,27.98,28.07,27.98,28.02,42200.0,16.7703,16.8243,16.7703,16.7943,42200.0
2008-01-31 11:25:00,28.02,28.14,28.02,28.12,44900.0,16.7943,16.8662,16.7943,16.8543,44900.0
2008-01-31 11:30:00,28.13,28.13,28.08,28.08,28000.0,16.8603,16.8603,16.8303,16.8303,28000.0
2008-01-31 11:35:00,28.09,28.13,28.07,28.1,31200.0,16.8363,16.8603,16.8243,16.8423,31200.0
2008-01-31 11:40:00,28.1,28.17,28.09,28.16,45600.0,16.8423,16.8842,16.8363,16.8782,45600.0
2008-01-31 11:45:00,28.17,28.27,28.14,28.26,58700.0,16.8842,16.9442,16.8662,16.9382,58700.0
2008-01-31 11:50:00,28.26,28.48,28.24,28.47,87500.0,16.9382,17.07,16.9262,17.064,87500.0
2008-01-31 11:55:00,28.48,28.51,28.35,28.41,115600.0,17.07,17.088,16.9921,17.0281,115600.0
2008-01-31 12:00:00,28.41,28.46,28.41,28.43,90500.0,17.0281,17.058,17.0281,17.0401,90500.0
2008-01-31 12:05:00,28.43,28.45,28.39,28.41,52900.0,17.0401,17.0521,17.0161,17.0281,52900.0
2008-01-31 12:10:00,28.4,28.41,28.37,28.37,90400.0,17.0221,17.0281,17.0041,17.0041,90400.0
2008-01-31 12:15:00,28.37,28.56,28.37,28.48,163600.0,17.0041,17.118,17.0041,17.07,163600.0
2008-01-31 12:20:00,28.48,28.51,28.48,28.5,36600.0,17.07,17.088,17.07,17.082,36600.0
2008-01-31 12:25:00,28.5,28.57,28.48,28.56,119900.0,17.082,17.124,17.07,17.118,119900.0
2008-01-31 12:30:00,28.56,28.69,28.56,28.68,116900.0,17.118,17.1959,17.118,17.1899,116900.0
2008-01-31 12:35:00,28.69,28.75,28.66,28.69,93600.0,17.1959,17.2319,17.1779,17.1959,93600.0
2008-01-31 12:40:00,28.68,28.73,28.67,28.71,59700.0,17.1899,17.2199,17.1839,17.2079,59700.0
2008-01-31 12:45:00,28.71,28.89,28.7,28.85,115000.0,17.2079,17.3158,17.2019,17.2918,115000.0
2008-01-31 12:50:00,28.85,28.85,28.7,28.77,89000.0,17.2918,17.2918,17.2019,17.2438,89000.0
2008-01-31 12:55:00,28.77,28.88,28.74,28.82,93100.0,17.2438,17.3098,17.2259,17.2738,93100.0
2008-01-31 13:00:00,28.82,28.9,28.82,28.85,128700.0,17.2738,17.3218,17.2738,17.2918,128700.0
2008-01-31 13:05:00,28.85,28.85,28.78,28.8,53600.0,17.2918,17.2918,17.2498,17.2618,53600.0
2008-01-31 13:10:00,28.8,28.89,28.8,28.87,128500.0,17.2618,17.3158,17.2618,17.3038,128500.0
2008-01-31 13:15:00,28.87,28.88,28.83,28.84,59400.0,17.3038,17.3098,17.2798,17.2858,59400.0
2008-01-31 13:20:00,28.84,28.89,28.83,28.87,71300.0,17.2858,17.3158,17.2798,17.3038,71300.0
2008-01-31 13:25:00,28.87,28.96,28.87,28.89,84200.0,17.3038,17.3577,17.3038,17.3158,84200.0
2008-01-31 13:30:00,28.89,29.03,28.89,29.01,107200.0,17.3158,17.3997,17.3158,17.3877,107200.0
2008-01-31 13:35:00,29.02,29.04,28.92,28.92,133000.0,17.3937,17.4057,17.3338,17.3338,133000.0
2008-01-31 13:40:00,28.92,28.95,28.91,28.93,43300.0,17.3338,17.3517,17.3278,17.3397,43300.0
2008-01-31 13:45:00,28.93,28.93,28.86,28.91,48200.0,17.3397,17.3397,17.2978,17.3278,48200.0
2008-01-31 13:50:00,28.91,28.93,28.87,28.87,70200.0,17.3278,17.3397,17.3038,17.3038,70200.0
2008-01-31 13:55:00,28.88,28.9,28.84,28.84,66800.0,17.3098,17.3218,17.2858,17.2858,66800.0
2008-01-31 14:00:00,28.84,28.89,28.82,28.88,77800.0,17.2858,17.3158,17.2738,17.3098,77800.0
2008-01-31 14:05:00,28.87,28.89,28.8,28.82,72000.0,17.3038,17.3158,17.2618,17.2738,72000.0
2008-01-31 14:10:00,28.81,28.91,28.81,28.88,50300.0,17.2678,17.3278,17.2678,17.3098,50300.0
2008-01-31 14:15:00,28.89,28.96,28.89,28.95,84100.0,17.3158,17.3577,17.3158,17.3517,84100.0
2008-01-31 14:20:00,28.95,29.01,28.93,28.99,93000.0,17.3517,17.3877,17.3397,17.3757,93000.0
2008-01-31 14:25:00,28.99,29.01,28.95,28.97,69800.0,17.3757,17.3877,17.3517,17.3637,69800.0
2008-01-31 14:30:00,28.97,29.01,28.95,29.01,61700.0,17.3637,17.3877,17.3517,17.3877,61700.0
2008-01-31 14:35:00,29.0,29.08,29.0,29.05,117000.0,17.3817,17.4297,17.3817,17.4117,117000.0
2008-01-31 14:40:00,29.05,29.16,29.03,29.12,126200.0,17.4117,17.4776,17.3997,17.4536,126200.0
2008-01-31 14:45:00,29.12,29.37,29.12,29.34,190400.0,17.4536,17.6035,17.4536,17.5855,190400.0
2008-01-31 14:50:00,29.34,29.37,29.25,29.26,144200.0,17.5855,17.6035,17.5315,17.5375,144200.0
2008-01-31 14:55:00,29.26,29.36,29.21,29.36,172200.0,17.5375,17.5975,17.5076,17.5975,172200.0
2008-01-31 15:00:00,29.37,29.37,29.2,29.21,117000.0,17.6035,17.6035,17.5016,17.5076,117000.0
2008-01-31 15:05:00,29.21,29.3,29.18,29.3,171200.0,17.5076,17.5615,17.4896,17.5615,171200.0
2008-01-31 15:10:00,29.29,29.36,29.28,29.36,147100.0,17.5555,17.5975,17.5495,17.5975,147100.0
2008-01-31 15:15:00,29.36,29.37,29.24,29.26,106600.0,17.5975,17.6035,17.5256,17.5375,106600.0
2008-01-31 15:20:00,29.26,29.31,29.26,29.28,127900.0,17.5375,17.5675,17.5375,17.5495,127900.0
2008-01-31 15:25:00,29.28,29.29,29.19,29.19,138800.0,17.5495,17.5555,17.4956,17.4956,138800.0
2008-01-31 15:30:00,29.21,29.21,29.16,29.17,110700.0,17.5076,17.5076,17.4776,17.4836,110700.0
2008-01-31 15:35:00,29.18,29.21,29.17,29.21,180600.0,17.4896,17.5076,17.4836,17.5076,180600.0
2008-01-31 15:40:00,29.21,29.29,29.2,29.28,207600.0,17.5076,17.5555,17.5016,17.5495,207600.0
2008-01-31 15:45:00,29.27,29.27,29.22,29.24,232300.0,17.5435,17.5435,17.5136,17.5256,232300.0
2008-01-31 15:50:00,29.24,29.26,29.1,29.1,277300.0,17.5256,17.5375,17.4416,17.4416,277300.0
2008-01-31 15:55:00,29.1,29.13,28.95,28.98,422800.0,17.4416,17.4596,17.3517,17.3697,422800.0
2008-02-01 09:30:00,29.11,29.33,28.95,29.31,136600.0,17.4476,17.5795,17.3517,17.5675,136600.0
2008-02-01 09:35:00,29.3,29.3,29.19,29.25,42800.0,17.5615,17.5615,17.4956,17.5315,42800.0
2008-02-01 09:40:00,29.24,29.43,29.24,29.41,68100.0,17.5256,17.6394,17.5256,17.6274,68100.0
2008-02-01 09:45:00,29.41,29.71,29.41,29.55,196100.0,17.6274,17.8073,17.6274,17.7114,196100.0
2008-02-01 09:50:00,29.55,29.62,29.48,29.57,77100.0,17.7114,17.7533,17.6694,17.7233,77100.0
2008-02-01 09:55:00,29.56,29.78,29.55,29.69,80000.0,17.7174,17.8492,17.7114,17.7953,80000.0
2008-02-01 10:00:00,29.69,30.0,29.68,29.96,108100.0,17.7953,17.9811,17.7893,17.9571,108100.0
2008-02-01 10:05:00,29.97,30.0,29.87,29.88,80900.0,17.9631,17.9811,17.9032,17.9091,80900.0
2008-02-01 10:10:00,29.87,30.09,29.81,30.06,140700.0,17.9032,18.035,17.8672,18.017,140700.0
2008-02-01 10:15:00,30.06,30.15,30.05,30.15,145800.0,18.017,18.071,18.011,18.071,145800.0
2008-02-01 10:20:00,30.13,30.26,29.95,30.0,143600.0,18.059,18.1369,17.9511,17.9811,143600.0
2008-02-01 10:25:00,29.99,30.0,29.88,29.9,91100.0,17.9751,17.9811,17.9091,17.9211,91100.0
2008-02-01 10:30:00,29.89,29.9,29.75,29.79,62500.0,17.9151,17.9211,17.8312,17.8552,62500.0
2008-02-01 10:35:00,29.79,29.8,29.72,29.73,64600.0,17.8552,17.8612,17.8132,17.8192,64600.0
2008-02-01 10:40:00,29.73,29.79,29.71,29.78,72400.0,17.8192,17.8552,17.8073,17.8492,72400.0
2008-02-01 10:45:00,29.79,29.87,29.75,29.8,32800.0,17.8552,17.9032,17.8312,17.8612,32800.0
2008-02-01 10:50:00,29.8,29.86,29.8,29.83,41900.0,17.8612,17.8972,17.8612,17.8792,41900.0
2008-02-01 10:55:00,29.82,29.9,29.8,29.85,78300.0,17.8732,17.9211,17.8612,17.8912,78300.0
2008-02-01 11:00:00,29.84,29.86,29.8,29.84,54500.0,17.8852,17.8972,17.8612,17.8852,54500.0
2008-02-01 11:05:00,29.84,29.86,29.77,29.81,83200.0,17.8852,17.8972,17.8432,17.8672,83200.0
2008-02-01 11:10:00,29.82,29.94,29.8,29.93,67700.0,17.8732,17.9451,17.8612,17.9391,67700.0
2008-02-01 11:15:00,29.93,29.96,29.89,29.89,33300.0,17.9391,17.9571,17.9151,17.9151,33300.0
2008-02-01 11:20:00,29.89,30.0,29.89,29.97,65900.0,17.9151,17.9811,17.9151,17.9631,65900.0
2008-02-01 11:25:00,29.96,29.96,29.89,29.89,34500.0,17.9571,17.9571,17.9151,17.9151,34500.0
2008-02-01 11:30:00,29.89,29.98,29.88,29.94,46300.0,17.9151,17.9691,17.9091,17.9451,46300.0
2008-02-01 11:35:00,29.94,29.98,29.92,29.97,40900.0,17.9451,17.9691,17.9331,17.9631,40900.0
2008-02-01 11:40:00,29.96,30.0,29.92,29.97,40000.0,17.9571,17.9811,17.9331,17.9631,40000.0
2008-02-01 11:45:00,29.97,29.97,29.91,29.94,29200.0,17.9631,17.9631,17.9271,17.9451,29200.0
2008-02-01 11:50:00,29.95,29.97,29.9,29.9,85100.0,17.9511,17.9631,17.9211,17.9211,85100.0
2008-02-01 11:55:00,29.9,29.95,29.89,29.92,39100.0,17.9211,17.9511,17.9151,17.9331,39100.0
2008-02-01 12:00:00,29.92,29.93,29.85,29.89,30300.0,17.9331,17.9391,17.8912,17.9151,30300.0
2008-02-01 12:05:00,29.9,29.9,29.85,29.85,38400.0,17.9211,17.9211,17.8912,17.8912,38400.0
2008-02-01 12:10:00,29.85,29.86,29.81,29.81,53900.0,17.8912,17.8972,17.8672,17.8672,53900.0
2008-02-01 12:15:00,29.82,29.89,29.78,29.78,49400.0,17.8732,17.9151,17.8492,17.8492,49400.0
2008-02-01 12:20:00,29.78,29.8,29.75,29.78,62600.0,17.8492,17.8612,17.8312,17.8492,62600.0
2008-02-01 12:25:00,29.77,29.85,29.76,29.78,102300.0,17.8432,17.8912,17.8372,17.8492,102300.0
2008-02-01 12:30:00,29.79,29.79,29.76,29.79,43600.0,17.8552,17.8552,17.8372,17.8552,43600.0
2008-02-01 12:35:00,29.79,29.79,29.7,29.74,43900.0,17.8552,17.8552,17.8013,17.8252,43900.0
2008-02-01 12:40:00,29.75,29.8,29.73,29.76,77000.0,17.8312,17.8612,17.8192,17.8372,77000.0
2008-02-01 12:45:00,29.77,29.77,29.65,29.67,22900.0,17.8432,17.8432,17.7713,17.7833,22900.0
2008-02-01 12:50:00,29.67,29.7,29.65,29.67,38900.0,17.7833,17.8013,17.7713,17.7833,38900.0
2008-02-01 12:55:00,29.67,29.69,29.64,29.64,36900.0,17.7833,17.7953,17.7653,17.7653,36900.0
2008-02-01 13:00:00,29.64,29.69,29.64,29.66,37500.0,17.7653,17.7953,17.7653,17.7773,37500.0
2008-02-01 13:05:00,29.66,29.8,29.63,29.79,64200.0,17.7773,17.8612,17.7593,17.8552,64200.0
2008-02-01 13:10:00,29.79,29.85,29.79,29.83,65400.0,17.8552,17.8912,17.8552,17.8792,65400.0
2008-02-01 13:15:00,29.84,29.85,29.76,29.77,70100.0,17.8852,17.8912,17.8372,17.8432,70100.0
2008-02-01 13:20:00,29.79,29.9,29.77,29.87,90700.0,17.8552,17.9211,17.8432,17.9032,90700.0
2008-02-01 13:25:00,29.87,29.98,29.84,29.91,48800.0,17.9032,17.9691,17.8852,17.9271,48800.0
2008-02-01 13:30:00,29.9,29.9,29.86,29.88,39000.0,17.9211,17.9211,17.8972,17.9091,39000.0
2008-02-01 13:35:00,29.87,29.89,29.78,29.8,48900.0,17.9032,17.9151,17.8492,17.8612,48900.0
2008-02-01 13:40:00,29.79,29.8,29.76,29.77,33600.0,17.8552,17.8612,17.8372,17.8432,33600.0
2008-02-01 13:45:00,29.77,29.78,29.71,29.73,34400.0,17.8432,17.8492,17.8073,17.8192,34400.0
2008-02-01 13:50:00,29.72,29.77,29.7,29.7,31500.0,17.8132,17.8432,17.8013,17.8013,31500.0
2008-02-01 13:55:00,29.7,29.72,29.68,29.68,43200.0,17.8013,17.8132,17.7893,17.7893,43200.0
2008-02-01 14:00:00,29.68,29.71,29.65,29.66,40300.0,17.7893,17.8073,17.7713,17.7773,40300.0
2008-02-01 14:05:00,29.66,29.68,29.64,29.66,43500.0,17.7773,17.7893,17.7653,17.7773,43500.0
2008-02-01 14:10:00,29.66,29.69,29.64,29.66,32400.0,17.7773,17.7953,17.7653,17.7773,32400.0
2008-02-01 14:15:00,29.67,29.67,29.62,29.66,49800.0,17.7833,17.7833,17.7533,17.7773,49800.0
2008-02-01 14:20:00,29.66,29.72,29.64,29.69,54200.0,17.7773,17.8132,17.7653,17.7953,54200.0
2008-02-01 14:25:00,29.69,29.7,29.65,29.69,42400.0,17.7953,17.8013,17.7713,17.7953,42400.0
2008-02-01 14:30:00,29.69,29.71,29.68,29.7,44500.0,17.7953,17.8073,17.7893,17.8013,44500.0
2008-02-01 14:35:00,29.7,29.72,29.65,29.67,51700.0,17.8013,17.8132,17.7713,17.7833,51700.0
2008-02-01 14:40:00,29.67,29.73,29.67,29.71,57200.0,17.7833,17.8192,17.7833,17.8073,57200.0
2008-02-01 14:45:00,29.71,29.72,29.68,29.71,55000.0,17.8073,17.8132,17.7893,17.8073,55000.0
2008-02-01 14:50:00,29.71,29.76,29.7,29.73,43800.0,17.8073,17.8372,17.8013,17.8192,43800.0
2008-02-01 14:55:00,29.72,29.78,29.72,29.78,31500.0,17.8132,17.8492,17.8132,17.8492,31500.0
2008-02-01 15:00:00,29.77,29.8,29.75,29.8,51700.0,17.8432,17.8612,17.8312,17.8612,51700.0
2008-02-01 15:05:00,29.8,29.82,29.75,29.77,75900.0,17.8612,17.8732,17.8312,17.8432,75900.0
2008-02-01 15:10:00,29.78,29.83,29.76,29.82,64100.0,17.8492,17.8792,17.8372,17.8732,64100.0
2008-02-01 15:15:00,29.81,29.82,29.73,29.82,85100.0,17.8672,17.8732,17.8192,17.8732,85100.0
2008-02-01 15:20:00,29.82,29.82,29.73,29.78,54800.0,17.8732,17.8732,17.8192,17.8492,54800.0
2008-02-01 15:25:00,29.78,29.88,29.78,29.82,105600.0,17.8492,17.9091,17.8492,17.8732,105600.0
2008-02-01 15:30:00,29.83,29.89,29.81,29.89,61300.0,17.8792,17.9151,17.8672,17.9151,61300.0
2008-02-01 15:35:00,29.88,29.89,29.79,29.79,92500.0,17.9091,17.9151,17.8552,17.8552,92500.0
2008-02-01 15:40:00,29.8,29.8,29.78,29.8,60400.0,17.8612,17.8612,17.8492,17.8612,60400.0
2008-02-01 15:45:00,29.8,29.83,29.77,29.82,96800.0,17.8612,17.8792,17.8432,17.8732,96800.0
2008-02-01 15:50:00,29.82,29.83,29.75,29.8,99800.0,17.8732,17.8792,17.8312,17.8612,99800.0
2008-02-01 15:55:00,29.81,29.85,29.78,29.82,100700.0,17.8672,17.8912,17.8492,17.8732,100700.0
2008-02-04 09:30:00,29.84,29.9,29.53,29.57,80800.0,17.8852,17.9211,17.6994,17.7233,80800.0
2008-02-04 09:35:00,29.6,29.6,29.45,29.54,19700.0,17.7413,17.7413,17.6514,17.7054,19700.0
2008-02-04 09:40:00,29.53,29.65,29.52,29.62,19900.0,17.6994,17.7713,17.6934,17.7533,19900.0
2008-02-04 09:45:00,29.63,29.64,29.43,29.49,22800.0,17.7593,17.7653,17.6394,17.6754,22800.0
2008-02-04 09:50:00,29.47,29.61,29.44,29.6,25100.0,17.6634,17.7473,17.6454,17.7413,25100.0
2008-02-04 09:55:00,29.6,29.62,29.52,29.53,19500.0,17.7413,17.7533,17.6934,17.6994,19500.0
2008-02-04 10:00:00,29.53,29.63,29.47,29.6,129000.0,17.6994,17.7593,17.6634,17.7413,129000.0
2008-02-04 10:05:00,29.6,29.61,29.44,29.48,75100.0,17.7413,17.7473,17.6454,17.6694,75100.0
2008-02-04 10:10:00,29.45,29.53,29.44,29.5,21300.0,17.6514,17.6994,17.6454,17.6814,21300.0
2008-02-04 10:15:00,29.5,29.51,29.48,29.5,24900.0,17.6814,17.6874,17.6694,17.6814,24900.0
2008-02-04 10:20:00,29.5,29.51,29.49,29.5,21900.0,17.6814,17.6874,17.6754,17.6814,21900.0
2008-02-04 10:25:00,29.51,29.51,29.46,29.51,25100.0,17.6874,17.6874,17.6574,17.6874,25100.0
2008-02-04 10:30:00,29.5,29.6,29.49,29.57,37500.0,17.6814,17.7413,17.6754,17.7233,37500.0
2008-02-04 10:35:00,29.57,29.59,29.5,29.56,24500.0,17.7233,17.7353,17.6814,17.7174,24500.0
2008-02-04 10:40:00,29.55,29.55,29.48,29.51,17300.0,17.7114,17.7114,17.6694,17.6874,17300.0
2008-02-04 10:45:00,29.51,29.53,29.48,29.5,21600.0,17.6874,17.6994,17.6694,17.6814,21600.0
2008-02-04 10:50:00,29.5,29.51,29.46,29.48,40100.0,17.6814,17.6874,17.6574,17.6694,40100.0
2008-02-04 10:55:00,29.48,29.5,29.44,29.44,23500.0,17.6694,17.6814,17.6454,17.6454,23500.0
2008-02-04 11:00:00,29.44,29.45,29.4,29.4,23100.0,17.6454,17.6514,17.6215,17.6215,23100.0
2008-02-04 11:05:00,29.41,29.54,29.39,29.54,50800.0,17.6274,17.7054,17.6155,17.7054,50800.0
2008-02-04 11:10:00,29.53,29.56,29.52,29.55,19300.0,17.6994,17.7174,17.6934,17.7114,19300.0
2008-02-04 11:15:00,29.55,29.57,29.52,29.55,23300.0,17.7114,17.7233,17.6934,17.7114,23300.0
2008-02-04 11:20:00,29.54,29.58,29.51,29.55,39200.0,17.7054,17.7293,17.6874,17.7114,39200.0
2008-02-04 11:25:00,29.54,29.58,29.53,29.58,26500.0,17.7054,17.7293,17.6994,17.7293,26500.0
2008-02-04 11:30:00,29.57,29.66,29.57,29.66,34000.0,17.7233,17.7773,17.7233,17.7773,34000.0
2008-02-04 11:35:00,29.66,29.66,29.61,29.61,21800.0,17.7773,17.7773,17.7473,17.7473,21800.0
2008-02-04 11:40:00,29.61,29.62,29.54,29.59,30700.0,17.7473,17.7533,17.7054,17.7353,30700.0
2008-02-04 11:45:00,29.59,29.59,29.54,29.58,27000.0,17.7353,17.7353,17.7054,17.7293,27000.0
2008-02-04 11:50:00,29.58,29.58,29.54,29.57,24500.0,17.7293,17.7293,17.7054,17.7233,24500.0
2008-02-04 11:55:00,29.57,29.57,29.53,29.56,40100.0,17.7233,17.7233,17.6994,17.7174,40100.0
2008-02-04 12:00:00,29.56,29.56,29.48,29.48,39500.0,17.7174,17.7174,17.6694,17.6694,39500.0
2008-02-04 12:05:00,29.48,29.5,29.46,29.47,17900.0,17.6694,17.6814,17.6574,17.6634,17900.0
2008-02-04 12:10:00,29.46,29.47,29.44,29.46,32000.0,17.6574,17.6634,17.6454,17.6574,32000.0
2008-02-04 12:15:00,29.46,29.46,29.41,29.43,28900.0,17.6574,17.6574,17.6274,17.6394,28900.0
2008-02-04 12:20:00,29.44,29.45,29.41,29.43,38900.0,17.6454,17.6514,17.6274,17.6394,38900.0
2008-02-04 12:25:00,29.43,29.44,29.39,29.42,39100.0,17.6394,17.6454,17.6155,17.6334,39100.0
2008-02-04 12:30:00,29.42,29.47,29.41,29.47,37700.0,17.6334,17.6634,17.6274,17.6634,37700.0
2008-02-04 12:35:00,29.47,29.47,29.45,29.47,21100.0,17.6634,17.6634,17.6514,17.6634,21100.0
2008-02-04 12:40:00,29.47,29.52,29.46,29.51,24600.0,17.6634,17.6934,17.6574,17.6874,24600.0
2008-02-04 12:45:00,29.52,29.53,29.5,29.51,42400.0,17.6934,17.6994,17.6814,17.6874,42400.0
2008-02-04 12:50:00,29.52,29.52,29.48,29.49,23400.0,17.6934,17.6934,17.6694,17.6754,23400.0
2008-02-04 12:55:00,29.49,29.51,29.48,29.49,20600.0,17.6754,17.6874,17.6694,17.6754,20600.0
2008-02-04 13:00:00,29.5,29.51,29.49,29.51,21200.0,17.6814,17.6874,17.6754,17.6874,21200.0
2008-02-04 13:05:00,29.51,29.54,29.49,29.5,113600.0,17.6874,17.7054,17.6754,17.6814,113600.0
2008-02-04 13:10:00,29.5,29.56,29.5,29.56,41600.0,17.6814,17.7174,17.6814,17.7174,41600.0
2008-02-04 13:15:00,29.56,29.56,29.52,29.54,57800.0,17.7174,17.7174,17.6934,17.7054,57800.0
2008-02-04 13:20:00,29.53,29.54,29.5,29.5,38300.0,17.6994,17.7054,17.6814,17.6814,38300.0
2008-02-04 13:25:00,29.51,29.51,29.44,29.44,82200.0,17.6874,17.6874,17.6454,17.6454,82200.0
2008-02-04 13:30:00,29.44,29.51,29.41,29.5,98200.0,17.6454,17.6874,17.6274,17.6814,98200.0
2008-02-04 13:35:00,29.5,29.5,29.45,29.5,33100.0,17.6814,17.6814,17.6514,17.6814,33100.0
2008-02-04 13:40:00,29.5,29.53,29.49,29.51,34200.0,17.6814,17.6994,17.6754,17.6874,34200.0
2008-02-04 13:45:00,29.51,29.51,29.48,29.5,33900.0,17.6874,17.6874,17.6694,17.6814,33900.0
2008-02-04 13:50:00,29.5,29.5,29.47,29.48,23500.0,17.6814,17.6814,17.6634,17.6694,23500.0
2008-02-04 13:55:00,29.48,29.51,29.47,29.51,23900.0,17.6694,17.6874,17.6634,17.6874,23900.0
2008-02-04 14:00:00,29.51,29.51,29.49,29.5,35500.0,17.6874,17.6874,17.6754,17.6814,35500.0
2008-02-04 14:05:00,29.5,29.51,29.45,29.45,54000.0,17.6814,17.6874,17.6514,17.6514,54000.0
2008-02-04 14:10:00,29.46,29.52,29.45,29.51,44400.0,17.6574,17.6934,17.6514,17.6874,44400.0
2008-02-04 14:15:00,29.51,29.56,29.5,29.56,41400.0,17.6874,17.7174,17.6814,17.7174,41400.0
2008-02-04 14:20:00,29.55,29.63,29.55,29.61,83000.0,17.7114,17.7593,17.7114,17.7473,83000.0
2008-02-04 14:25:00,29.63,29.63,29.6,29.61,48500.0,17.7593,17.7593,17.7413,17.7473,48500.0
2008-02-04 14:30:00,29.61,29.61,29.53,29.55,49900.0,17.7473,17.7473,17.6994,17.7114,49900.0
2008-02-04 14:35:00,29.55,29.57,29.51,29.56,89800.0,17.7114,17.7233,17.6874,17.7174,89800.0
2008-02-04 14:40:00,29.56,29.57,29.55,29.57,38600.0,17.7174,17.7233,17.7114,17.7233,38600.0
2008-02-04 14:45:00,29.56,29.62,29.56,29.6,48800.0,17.7174,17.7533,17.7174,17.7413,48800.0
2008-02-04 14:50:00,29.61,29.61,29.58,29.59,46900.0,17.7473,17.7473,17.7293,17.7353,46900.0
2008-02-04 14:55:00,29.59,29.6,29.57,29.59,38500.0,17.7353,17.7413,17.7233,17.7353,38500.0
2008-02-04 15:00:00,29.6,29.6,29.59,29.6,43800.0,17.7413,17.7413,17.7353,17.7413,43800.0
2008-02-04 15:05:00,29.6,29.66,29.59,29.65,67700.0,17.7413,17.7773,17.7353,17.7713,67700.0
2008-02-04 15:10:00,29.65,29.68,29.64,29.67,51600.0,17.7713,17.7893,17.7653,17.7833,51600.0
2008-02-04 15:15:00,29.67,29.7,29.66,29.66,61800.0,17.7833,17.8013,17.7773,17.7773,61800.0
2008-02-04 15:20:00,29.67,29.68,29.61,29.65,101200.0,17.7833,17.7893,17.7473,17.7713,101200.0
2008-02-04 15:25:00,29.66,29.71,29.61,29.71,138300.0,17.7773,17.8073,17.7473,17.8073,138300.0
2008-02-04 15:30:00,29.71,29.71,29.6,29.61,85600.0,17.8073,17.8073,17.7413,17.7473,85600.0
2008-02-04 15:35:00,29.61,29.71,29.61,29.71,125800.0,17.7473,17.8073,17.7473,17.8073,125800.0
2008-02-04 15:40:00,29.72,29.77,29.71,29.75,135200.0,17.8132,17.8432,17.8073,17.8312,135200.0
2008-02-04 15:45:00,29.75,29.77,29.72,29.73,106600.0,17.8312,17.8432,17.8132,17.8192,106600.0
2008-02-04 15:50:00,29.74,29.77,29.67,29.69,139700.0,17.8252,17.8432,17.7833,17.7953,139700.0
2008-02-04 15:55:00,29.69,29.72,29.6,29.67,257300.0,17.7953,17.8132,17.7413,17.7833,257300.0
2008-02-05 09:30:00,29.4,29.49,29.07,29.41,78800.0,17.6215,17.6754,17.4237,17.6274,78800.0
2008-02-05 09:35:00,29.41,29.42,29.22,29.27,39400.0,17.6274,17.6334,17.5136,17.5435,39400.0
2008-02-05 09:40:00,29.28,29.31,29.1,29.18,46900.0,17.5495,17.5675,17.4416,17.4896,46900.0
2008-02-05 09:45:00,29.19,29.25,29.13,29.16,34900.0,17.4956,17.5315,17.4596,17.4776,34900.0
2008-02-05 09:50:00,29.17,29.27,29.15,29.26,42900.0,17.4836,17.5435,17.4716,17.5375,42900.0
2008-02-05 09:55:00,29.27,29.41,29.27,29.34,60900.0,17.5435,17.6274,17.5435,17.5855,60900.0
2008-02-05 10:00:00,29.34,29.36,29.23,29.27,45700.0,17.5855,17.5975,17.5196,17.5435,45700.0
2008-02-05 10:05:00,29.27,29.27,29.13,29.25,56700.0,17.5435,17.5435,17.4596,17.5315,56700.0
2008-02-05 10:10:00,29.25,29.26,29.19,29.22,46000.0,17.5315,17.5375,17.4956,17.5136,46000.0
2008-02-05 10:15:00,29.22,29.31,29.18,29.27,43300.0,17.5136,17.5675,17.4896,17.5435,43300.0
2008-02-05 10:20:00,29.27,29.29,29.23,29.23,49400.0,17.5435,17.5555,17.5196,17.5196,49400.0
2008-02-05 10:25:00,29.24,29.36,29.22,29.32,59600.0,17.5256,17.5975,17.5136,17.5735,59600.0
2008-02-05 10:30:00,29.32,29.33,29.25,29.25,63000.0,17.5735,17.5795,17.5315,17.5315,63000.0
2008-02-05 10:35:00,29.26,29.31,29.23,29.29,61900.0,17.5375,17.5675,17.5196,17.5555,61900.0
2008-02-05 10:40:00,29.3,29.31,29.18,29.18,34700.0,17.5615,17.5675,17.4896,17.4896,34700.0
2008-02-05 10:45:00,29.19,29.21,29.15,29.15,51000.0,17.4956,17.5076,17.4716,17.4716,51000.0
2008-02-05 10:50:00,29.15,29.18,29.1,29.14,35900.0,17.4716,17.4896,17.4416,17.4656,35900.0
2008-02-05 10:55:00,29.14,29.22,29.12,29.18,44100.0,17.4656,17.5136,17.4536,17.4896,44100.0
2008-02-05 11:00:00,29.19,29.2,29.15,29.2,50400.0,17.4956,17.5016,17.4716,17.5016,50400.0
2008-02-05 11:05:00,29.19,29.2,29.13,29.17,66700.0,17.4956,17.5016,17.4596,17.4836,66700.0
2008-02-05 11:10:00,29.17,29.19,29.14,29.18,43100.0,17.4836,17.4956,17.4656,17.4896,43100.0
2008-02-05 11:15:00,29.17,29.18,29.14,29.16,40500.0,17.4836,17.4896,17.4656,17.4776,40500.0
2008-02-05 11:20:00,29.17,29.25,29.16,29.25,48200.0,17.4836,17.5315,17.4776,17.5315,48200.0
2008-02-05 11:25:00,29.25,29.25,29.21,29.22,26500.0,17.5315,17.5315,17.5076,17.5136,26500.0
2008-02-05 11:30:00,29.22,29.29,29.2,29.28,38000.0,17.5136,17.5555,17.5016,17.5495,38000.0
2008-02-05 11:35:00,29.28,29.34,29.28,29.32,27100.0,17.5495,17.5855,17.5495,17.5735,27100.0
2008-02-05 11:40:00,29.32,29.36,29.3,29.35,30700.0,17.5735,17.5975,17.5615,17.5915,30700.0
2008-02-05 11:45:00,29.35,29.43,29.34,29.43,36200.0,17.5915,17.6394,17.5855,17.6394,36200.0
2008-02-05 11:50:00,29.42,29.42,29.38,29.38,25000.0,17.6334,17.6334,17.6095,17.6095,25000.0
2008-02-05 11:55:00,29.39,29.39,29.34,29.35,32700.0,17.6155,17.6155,17.5855,17.5915,32700.0
2008-02-05 12:00:00,29.36,29.37,29.34,29.37,37200.0,17.5975,17.6035,17.5855,17.6035,37200.0
2008-02-05 12:05:00,29.37,29.41,29.37,29.41,57300.0,17.6035,17.6274,17.6035,17.6274,57300.0
2008-02-05 12:10:00,29.41,29.43,29.39,29.42,45300.0,17.6274,17.6394,17.6155,17.6334,45300.0
2008-02-05 12:15:00,29.42,29.43,29.39,29.43,39800.0,17.6334,17.6394,17.6155,17.6394,39800.0
2008-02-05 12:20:00,29.43,29.43,29.4,29.41,38400.0,17.6394,17.6394,17.6215,17.6274,38400.0
2008-02-05 12:25:00,29.42,29.42,29.34,29.35,73400.0,17.6334,17.6334,17.5855,17.5915,73400.0
2008-02-05 12:30:00,29.35,29.38,29.34,29.36,23300.0,17.5915,17.6095,17.5855,17.5975,23300.0
2008-02-05 12:35:00,29.37,29.38,29.31,29.34,67300.0,17.6035,17.6095,17.5675,17.5855,67300.0
2008-02-05 12:40:00,29.33,29.34,29.32,29.32,25400.0,17.5795,17.5855,17.5735,17.5735,25400.0
2008-02-05 12:45:00,29.32,29.4,29.31,29.4,39600.0,17.5735,17.6215,17.5675,17.6215,39600.0
2008-02-05 12:50:00,29.39,29.45,29.38,29.45,28600.0,17.6155,17.6514,17.6095,17.6514,28600.0
2008-02-05 12:55:00,29.44,29.45,29.41,29.41,29300.0,17.6454,17.6514,17.6274,17.6274,29300.0
2008-02-05 13:00:00,29.4,29.44,29.39,29.4,29300.0,17.6215,17.6454,17.6155,17.6215,29300.0
2008-02-05 13:05:00,29.4,29.42,29.38,29.38,57600.0,17.6215,17.6334,17.6095,17.6095,57600.0
2008-02-05 13:10:00,29.39,29.39,29.35,29.38,69600.0,17.6155,17.6155,17.5915,17.6095,69600.0
2008-02-05 13:15:00,29.38,29.4,29.37,29.37,45400.0,17.6095,17.6215,17.6035,17.6035,45400.0
2008-02-05 13:20:00,29.37,29.48,29.36,29.43,59000.0,17.6035,17.6694,17.5975,17.6394,59000.0
2008-02-05 13:25:00,29.43,29.43,29.37,29.39,19200.0,17.6394,17.6394,17.6035,17.6155,19200.0
2008-02-05 13:30:00,29.39,29.4,29.34,29.35,47000.0,17.6155,17.6215,17.5855,17.5915,47000.0
2008-02-05 13:35:00,29.36,29.38,29.3,29.37,41700.0,17.5975,17.6095,17.5615,17.6035,41700.0
2008-02-05 13:40:00,29.37,29.41,29.36,29.39,55200.0,17.6035,17.6274,17.5975,17.6155,55200.0
2008-02-05 13:45:00,29.4,29.43,29.36,29.39,43700.0,17.6215,17.6394,17.5975,17.6155,43700.0
2008-02-05 13:50:00,29.39,29.43,29.38,29.42,31500.0,17.6155,17.6394,17.6095,17.6334,31500.0
2008-02-05 13:55:00,29.43,29.43,29.39,29.4,27800.0,17.6394,17.6394,17.6155,17.6215,27800.0
2008-02-05 14:00:00,29.39,29.4,29.35,29.37,40700.0,17.6155,17.6215,17.5915,17.6035,40700.0
2008-02-05 14:05:00,29.37,29.41,29.34,29.4,65000.0,17.6035,17.6274,17.5855,17.6215,65000.0
2008-02-05 14:10:00,29.4,29.41,29.39,29.4,41100.0,17.6215,17.6274,17.6155,17.6215,41100.0
2008-02-05 14:15:00,29.4,29.41,29.39,29.4,27300.0,17.6215,17.6274,17.6155,17.6215,27300.0
2008-02-05 14:20:00,29.41,29.42,29.38,29.42,82500.0,17.6274,17.6334,17.6095,17.6334,82500.0
2008-02-05 14:25:00,29.42,29.48,29.41,29.47,160700.0,17.6334,17.6694,17.6274,17.6634,160700.0
2008-02-05 14:30:00,29.48,29.56,29.46,29.55,78700.0,17.6694,17.7174,17.6574,17.7114,78700.0
2008-02-05 14:35:00,29.55,29.63,29.55,29.62,80100.0,17.7114,17.7593,17.7114,17.7533,80100.0
2008-02-05 14:40:00,29.62,29.67,29.61,29.66,106900.0,17.7533,17.7833,17.7473,17.7773,106900.0
2008-02-05 14:45:00,29.66,29.66,29.59,29.6,51000.0,17.7773,17.7773,17.7353,17.7413,51000.0
2008-02-05 14:50:00,29.59,29.6,29.55,29.57,107900.0,17.7353,17.7413,17.7114,17.7233,107900.0
2008-02-05 14:55:00,29.57,29.58,29.55,29.56,59200.0,17.7233,17.7293,17.7114,17.7174,59200.0
2008-02-05 15:00:00,29.57,29.58,29.54,29.56,98600.0,17.7233,17.7293,17.7054,17.7174,98600.0
2008-02-05 15:05:00,29.56,29.56,29.52,29.56,102000.0,17.7174,17.7174,17.6934,17.7174,102000.0
2008-02-05 15:10:00,29.55,29.56,29.54,29.55,46700.0,17.7114,17.7174,17.7054,17.7114,46700.0
2008-02-05 15:15:00,29.56,29.57,29.55,29.56,55500.0,17.7174,17.7233,17.7114,17.7174,55500.0
2008-02-05 15:20:00,29.56,29.56,29.54,29.54,143900.0,17.7174,17.7174,17.7054,17.7054,143900.0
2008-02-05 15:25:00,29.55,29.57,29.53,29.55,128800.0,17.7114,17.7233,17.6994,17.7114,128800.0
2008-02-05 15:30:00,29.55,29.55,29.52,29.52,134600.0,17.7114,17.7114,17.6934,17.6934,134600.0
2008-02-05 15:35:00,29.52,29.56,29.52,29.55,159800.0,17.6934,17.7174,17.6934,17.7114,159800.0
2008-02-05 15:40:00,29.55,29.55,29.43,29.45,203400.0,17.7114,17.7114,17.6394,17.6514,203400.0
2008-02-05 15:45:00,29.45,29.46,29.38,29.39,135700.0,17.6514,17.6574,17.6095,17.6155,135700.0
2008-02-05 15:50:00,29.4,29.45,29.39,29.41,159100.0,17.6215,17.6514,17.6155,17.6274,159100.0
2008-02-05 15:55:00,29.41,29.42,29.36,29.39,193200.0,17.6274,17.6334,17.5975,17.6155,193200.0
2008-02-06 09:30:00,29.59,29.67,29.5,29.5,55600.0,17.7353,17.7833,17.6814,17.6814,55600.0
2008-02-06 09:35:00,29.5,29.55,29.48,29.49,30700.0,17.6814,17.7114,17.6694,17.6754,30700.0
2008-02-06 09:40:00,29.5,29.53,29.4,29.43,45000.0,17.6814,17.6994,17.6215,17.6394,45000.0
2008-02-06 09:45:00,29.46,29.51,29.39,29.39,27200.0,17.6574,17.6874,17.6155,17.6155,27200.0
2008-02-06 09:50:00,29.39,29.42,29.33,29.35,42000.0,17.6155,17.6334,17.5795,17.5915,42000.0
2008-02-06 09:55:00,29.35,29.47,29.33,29.44,60300.0,17.5915,17.6634,17.5795,17.6454,60300.0
2008-02-06 10:00:00,29.45,29.52,29.4,29.5,78200.0,17.6514,17.6934,17.6215,17.6814,78200.0
2008-02-06 10:05:00,29.5,29.56,29.48,29.53,52800.0,17.6814,17.7174,17.6694,17.6994,52800.0
2008-02-06 10:10:00,29.54,29.59,29.53,29.59,62500.0,17.7054,17.7353,17.6994,17.7353,62500.0
2008-02-06 10:15:00,29.6,29.62,29.58,29.6,34000.0,17.7413,17.7533,17.7293,17.7413,34000.0
2008-02-06 10:20:00,29.61,29.71,29.61,29.67,63700.0,17.7473,17.8073,17.7473,17.7833,63700.0
2008-02-06 10:25:00,29.67,29.68,29.65,29.65,46300.0,17.7833,17.7893,17.7713,17.7713,46300.0
2008-02-06 10:30:00,29.65,29.75,29.65,29.74,67800.0,17.7713,17.8312,17.7713,17.8252,67800.0
2008-02-06 10:35:00,29.74,29.86,29.74,29.85,94500.0,17.8252,17.8972,17.8252,17.8912,94500.0
2008-02-06 10:40:00,29.85,29.89,29.84,29.89,64900.0,17.8912,17.9151,17.8852,17.9151,64900.0
2008-02-06 10:45:00,29.89,29.9,29.87,29.87,52900.0,17.9151,17.9211,17.9032,17.9032,52900.0
2008-02-06 10:50:00,29.87,29.87,29.8,29.8,76000.0,17.9032,17.9032,17.8612,17.8612,76000.0
2008-02-06 10:55:00,29.8,29.82,29.71,29.73,62200.0,17.8612,17.8732,17.8073,17.8192,62200.0
2008-02-06 11:00:00,29.73,29.94,29.72,29.92,115600.0,17.8192,17.9451,17.8132,17.9331,115600.0
2008-02-06 11:05:00,29.91,29.93,29.76,29.79,61200.0,17.9271,17.9391,17.8372,17.8552,61200.0
2008-02-06 11:10:00,29.78,29.79,29.75,29.76,58400.0,17.8492,17.8552,17.8312,17.8372,58400.0
2008-02-06 11:15:00,29.76,29.79,29.72,29.74,68500.0,17.8372,17.8552,17.8132,17.8252,68500.0
2008-02-06 11:20:00,29.73,29.77,29.73,29.76,42900.0,17.8192,17.8432,17.8192,17.8372,42900.0
2008-02-06 11:25:00,29.77,29.79,29.77,29.79,30800.0,17.8432,17.8552,17.8432,17.8552,30800.0
2008-02-06 11:30:00,29.79,29.82,29.78,29.81,35600.0,17.8552,17.8732,17.8492,17.8672,35600.0
2008-02-06 11:35:00,29.8,29.82,29.79,29.8,42600.0,17.8612,17.8732,17.8552,17.8612,42600.0
2008-02-06 11:40:00,29.81,29.81,29.73,29.73,43200.0,17.8672,17.8672,17.8192,17.8192,43200.0
2008-02-06 11:45:00,29.73,29.73,29.7,29.73,33300.0,17.8192,17.8192,17.8013,17.8192,33300.0
2008-02-06 11:50:00,29.73,29.75,29.72,29.73,24400.0,17.8192,17.8312,17.8132,17.8192,24400.0
2008-02-06 11:55:00,29.72,29.74,29.69,29.74,33700.0,17.8132,17.8252,17.7953,17.8252,33700.0
2008-02-06 12:00:00,29.73,29.75,29.71,29.73,47600.0,17.8192,17.8312,17.8073,17.8192,47600.0
2008-02-06 12:05:00,29.73,29.76,29.73,29.76,47700.0,17.8192,17.8372,17.8192,17.8372,47700.0
2008-02-06 12:10:00,29.76,29.77,29.73,29.77,38700.0,17.8372,17.8432,17.8192,17.8432,38700.0
2008-02-06 12:15:00,29.77,29.8,29.76,29.8,64600.0,17.8432,17.8612,17.8372,17.8612,64600.0
2008-02-06 12:20:00,29.8,29.81,29.79,29.79,37600.0,17.8612,17.8672,17.8552,17.8552,37600.0
2008-02-06 12:25:00,29.78,29.79,29.77,29.78,23900.0,17.8492,17.8552,17.8432,17.8492,23900.0
2008-02-06 12:30:00,29.78,29.78,29.74,29.76,76600.0,17.8492,17.8492,17.8252,17.8372,76600.0
2008-02-06 12:35:00,29.77,29.77,29.71,29.75,91400.0,17.8432,17.8432,17.8073,17.8312,91400.0
2008-02-06 12:40:00,29.75,29.75,29.72,29.74,20300.0,17.8312,17.8312,17.8132,17.8252,20300.0
2008-02-06 12:45:00,29.74,29.74,29.71,29.72,25500.0,17.8252,17.8252,17.8073,17.8132,25500.0
2008-02-06 12:50:00,29.72,29.72,29.64,29.65,27600.0,17.8132,17.8132,17.7653,17.7713,27600.0
2008-02-06 12:55:00,29.65,29.65,29.6,29.61,28600.0,17.7713,17.7713,17.7413,17.7473,28600.0
2008-02-06 13:00:00,29.6,29.61,29.58,29.6,42400.0,17.7413,17.7473,17.7293,17.7413,42400.0
2008-02-06 13:05:00,29.6,29.64,29.58,29.64,33600.0,17.7413,17.7653,17.7293,17.7653,33600.0
2008-02-06 13:10:00,29.64,29.64,29.6,29.6,32800.0,17.7653,17.7653,17.7413,17.7413,32800.0
2008-02-06 13:15:00,29.6,29.63,29.57,29.57,29200.0,17.7413,17.7593,17.7233,17.7233,29200.0
2008-02-06 13:20:00,29.57,29.6,29.57,29.58,21100.0,17.7233,17.7413,17.7233,17.7293,21100.0
2008-02-06 13:25:00,29.58,29.62,29.57,29.61,31900.0,17.7293,17.7533,17.7233,17.7473,31900.0
2008-02-06 13:30:00,29.6,29.61,29.58,29.58,24300.0,17.7413,17.7473,17.7293,17.7293,24300.0
2008-02-06 13:35:00,29.58,29.59,29.5,29.51,32600.0,17.7293,17.7353,17.6814,17.6874,32600.0
2008-02-06 13:40:00,29.5,29.51,29.45,29.45,42800.0,17.6814,17.6874,17.6514,17.6514,42800.0
2008-02-06 13:45:00,29.45,29.47,29.39,29.4,53600.0,17.6514,17.6634,17.6155,17.6215,53600.0
2008-02-06 13:50:00,29.39,29.4,29.38,29.4,48800.0,17.6155,17.6215,17.6095,17.6215,48800.0
2008-02-06 13:55:00,29.4,29.4,29.36,29.37,38800.0,17.6215,17.6215,17.5975,17.6035,38800.0
2008-02-06 14:00:00,29.38,29.41,29.37,29.39,37000.0,17.6095,17.6274,17.6035,17.6155,37000.0
2008-02-06 14:05:00,29.4,29.4,29.36,29.39,33000.0,17.6215,17.6215,17.5975,17.6155,33000.0
2008-02-06 14:10:00,29.39,29.39,29.25,29.26,87700.0,17.6155,17.6155,17.5315,17.5375,87700.0
2008-02-06 14:15:00,29.26,29.33,29.26,29.32,47200.0,17.5375,17.5795,17.5375,17.5735,47200.0
2008-02-06 14:20:00,29.31,29.37,29.31,29.35,58500.0,17.5675,17.6035,17.5675,17.5915,58500.0
2008-02-06 14:25:00,29.33,29.36,29.32,29.36,24600.0,17.5795,17.5975,17.5735,17.5975,24600.0
2008-02-06 14:30:00,29.36,29.41,29.33,29.39,26300.0,17.5975,17.6274,17.5795,17.6155,26300.0
2008-02-06 14:35:00,29.4,29.44,29.39,29.42,63200.0,17.6215,17.6454,17.6155,17.6334,63200.0
2008-02-06 14:40:00,29.42,29.47,29.4,29.4,54800.0,17.6334,17.6634,17.6215,17.6215,54800.0
2008-02-06 14:45:00,29.4,29.42,29.37,29.39,44700.0,17.6215,17.6334,17.6035,17.6155,44700.0
2008-02-06 14:50:00,29.4,29.4,29.35,29.4,43000.0,17.6215,17.6215,17.5915,17.6215,43000.0
2008-02-06 14:55:00,29.41,29.42,29.37,29.39,57400.0,17.6274,17.6334,17.6035,17.6155,57400.0
2008-02-06 15:00:00,29.39,29.43,29.39,29.4,48600.0,17.6155,17.6394,17.6155,17.6215,48600.0
2008-02-06 15:05:00,29.39,29.42,29.39,29.41,37000.0,17.6155,17.6334,17.6155,17.6274,37000.0
2008-02-06 15:10:00,29.4,29.46,29.4,29.42,44400.0,17.6215,17.6574,17.6215,17.6334,44400.0
2008-02-06 15:15:00,29.42,29.43,29.33,29.43,84000.0,17.6334,17.6394,17.5795,17.6394,84000.0
2008-02-06 15:20:00,29.43,29.43,29.29,29.3,95100.0,17.6394,17.6394,17.5555,17.5615,95100.0
2008-02-06 15:25:00,29.3,29.31,29.28,29.29,80900.0,17.5615,17.5675,17.5495,17.5555,80900.0
2008-02-06 15:30:00,29.3,29.35,29.29,29.33,60700.0,17.5615,17.5915,17.5555,17.5795,60700.0
2008-02-06 15:35:00,29.33,29.37,29.31,29.34,52800.0,17.5795,17.6035,17.5675,17.5855,52800.0
2008-02-06 15:40:00,29.35,29.36,29.31,29.32,61700.0,17.5915,17.5975,17.5675,17.5735,61700.0
2008-02-06 15:45:00,29.31,29.34,29.28,29.33,43700.0,17.5675,17.5855,17.5495,17.5795,43700.0
2008-02-06 15:50:00,29.32,29.32,29.25,29.26,52000.0,17.5735,17.5735,17.5315,17.5375,52000.0
2008-02-06 15:55:00,29.26,29.3,29.25,29.3,75500.0,17.5375,17.5615,17.5315,17.5615,75500.0
2008-02-07 09:30:00,29.2,29.53,29.09,29.52,117100.0,17.5016,17.6994,17.4356,17.6934,117100.0
2008-02-07 09:35:00,29.52,29.58,29.45,29.48,26400.0,17.6934,17.7293,17.6514,17.6694,26400.0
2008-02-07 09:40:00,29.45,29.48,29.35,29.37,23800.0,17.6514,17.6694,17.5915,17.6035,23800.0
2008-02-07 09:45:00,29.36,29.38,29.3,29.37,46800.0,17.5975,17.6095,17.5615,17.6035,46800.0
2008-02-07 09:50:00,29.36,29.42,29.35,29.38,58300.0,17.5975,17.6334,17.5915,17.6095,58300.0
2008-02-07 09:55:00,29.38,29.48,29.37,29.46,40100.0,17.6095,17.6694,17.6035,17.6574,40100.0
2008-02-07 10:00:00,29.46,29.6,29.44,29.6,61300.0,17.6574,17.7413,17.6454,17.7413,61300.0
2008-02-07 10:05:00,29.59,29.63,29.52,29.52,69300.0,17.7353,17.7593,17.6934,17.6934,69300.0
2008-02-07 10:10:00,29.52,29.54,29.42,29.49,79500.0,17.6934,17.7054,17.6334,17.6754,79500.0
2008-02-07 10:15:00,29.49,29.6,29.47,29.59,76100.0,17.6754,17.7413,17.6634,17.7353,76100.0
2008-02-07 10:20:00,29.59,29.62,29.49,29.5,42300.0,17.7353,17.7533,17.6754,17.6814,42300.0
2008-02-07 10:25:00,29.5,29.57,29.5,29.52,31100.0,17.6814,17.7233,17.6814,17.6934,31100.0
2008-02-07 10:30:00,29.52,29.6,29.51,29.58,25400.0,17.6934,17.7413,17.6874,17.7293,25400.0
2008-02-07 10:35:00,29.59,29.61,29.53,29.56,69300.0,17.7353,17.7473,17.6994,17.7174,69300.0
2008-02-07 10:40:00,29.55,29.55,29.39,29.41,46700.0,17.7114,17.7114,17.6155,17.6274,46700.0
2008-02-07 10:45:00,29.4,29.4,29.31,29.32,26600.0,17.6215,17.6215,17.5675,17.5735,26600.0
2008-02-07 10:50:00,29.32,29.4,29.3,29.35,48000.0,17.5735,17.6215,17.5615,17.5915,48000.0
2008-02-07 10:55:00,29.35,29.36,29.3,29.33,31800.0,17.5915,17.5975,17.5615,17.5795,31800.0
2008-02-07 11:00:00,29.34,29.37,29.3,29.31,36900.0,17.5855,17.6035,17.5615,17.5675,36900.0
2008-02-07 11:05:00,29.31,29.33,29.26,29.26,48600.0,17.5675,17.5795,17.5375,17.5375,48600.0
2008-02-07 11:10:00,29.27,29.27,29.21,29.26,26500.0,17.5435,17.5435,17.5076,17.5375,26500.0
2008-02-07 11:15:00,29.26,29.27,29.2,29.2,37300.0,17.5375,17.5435,17.5016,17.5016,37300.0
2008-02-07 11:20:00,29.2,29.33,29.2,29.33,26100.0,17.5016,17.5795,17.5016,17.5795,26100.0
2008-02-07 11:25:00,29.32,29.32,29.26,29.27,19800.0,17.5735,17.5735,17.5375,17.5435,19800.0
2008-02-07 11:30:00,29.28,29.32,29.27,29.29,39900.0,17.5495,17.5735,17.5435,17.5555,39900.0
2008-02-07 11:35:00,29.3,29.3,29.18,29.24,19200.0,17.5615,17.5615,17.4896,17.5256,19200.0
2008-02-07 11:40:00,29.25,29.3,29.25,29.29,26900.0,17.5315,17.5615,17.5315,17.5555,26900.0
2008-02-07 11:45:00,29.29,29.31,29.27,29.3,25100.0,17.5555,17.5675,17.5435,17.5615,25100.0
2008-02-07 11:50:00,29.3,29.34,29.25,29.33,52200.0,17.5615,17.5855,17.5315,17.5795,52200.0
2008-02-07 11:55:00,29.34,29.35,29.26,29.27,22000.0,17.5855,17.5915,17.5375,17.5435,22000.0
2008-02-07 12:00:00,29.28,29.28,29.21,29.26,43000.0,17.5495,17.5495,17.5076,17.5375,43000.0
2008-02-07 12:05:00,29.26,29.28,29.25,29.28,19400.0,17.5375,17.5495,17.5315,17.5495,19400.0
2008-02-07 12:10:00,29.28,29.29,29.27,29.29,26000.0,17.5495,17.5555,17.5435,17.5555,26000.0
2008-02-07 12:15:00,29.29,29.37,29.28,29.36,66900.0,17.5555,17.6035,17.5495,17.5975,66900.0
2008-02-07 12:20:00,29.35,29.37,29.32,29.32,26600.0,17.5915,17.6035,17.5735,17.5735,26600.0
2008-02-07 12:25:00,29.33,29.35,29.32,29.34,27100.0,17.5795,17.5915,17.5735,17.5855,27100.0
2008-02-07 12:30:00,29.34,29.43,29.34,29.43,39400.0,17.5855,17.6394,17.5855,17.6394,39400.0
2008-02-07 12:35:00,29.43,29.46,29.4,29.42,44700.0,17.6394,17.6574,17.6215,17.6334,44700.0
2008-02-07 12:40:00,29.42,29.43,29.39,29.42,49900.0,17.6334,17.6394,17.6155,17.6334,49900.0
2008-02-07 12:45:00,29.42,29.43,29.33,29.41,28700.0,17.6334,17.6394,17.5795,17.6274,28700.0
2008-02-07 12:50:00,29.41,29.44,29.4,29.43,28000.0,17.6274,17.6454,17.6215,17.6394,28000.0
2008-02-07 12:55:00,29.43,29.44,29.35,29.37,44300.0,17.6394,17.6454,17.5915,17.6035,44300.0
2008-02-07 13:00:00,29.37,29.39,29.36,29.37,29700.0,17.6035,17.6155,17.5975,17.6035,29700.0
2008-02-07 13:05:00,29.36,29.37,29.32,29.33,27000.0,17.5975,17.6035,17.5735,17.5795,27000.0
2008-02-07 13:10:00,29.33,29.33,29.28,29.28,180700.0,17.5795,17.5795,17.5495,17.5495,180700.0
2008-02-07 13:15:00,29.28,29.28,29.26,29.27,43900.0,17.5495,17.5495,17.5375,17.5435,43900.0
2008-02-07 13:20:00,29.27,29.36,29.26,29.35,34300.0,17.5435,17.5975,17.5375,17.5915,34300.0
2008-02-07 13:25:00,29.35,29.46,29.35,29.37,49700.0,17.5915,17.6574,17.5915,17.6035,49700.0
2008-02-07 13:30:00,29.36,29.45,29.35,29.44,57600.0,17.5975,17.6514,17.5915,17.6454,57600.0
2008-02-07 13:35:00,29.45,29.45,29.4,29.41,21600.0,17.6514,17.6514,17.6215,17.6274,21600.0
2008-02-07 13:40:00,29.4,29.49,29.4,29.46,35300.0,17.6215,17.6754,17.6215,17.6574,35300.0
2008-02-07 13:45:00,29.47,29.48,29.43,29.47,35200.0,17.6634,17.6694,17.6394,17.6634,35200.0
2008-02-07 13:50:00,29.47,29.5,29.46,29.49,31300.0,17.6634,17.6814,17.6574,17.6754,31300.0
2008-02-07 13:55:00,29.49,29.55,29.47,29.55,34700.0,17.6754,17.7114,17.6634,17.7114,34700.0
2008-02-07 14:00:00,29.54,29.59,29.54,29.55,36200.0,17.7054,17.7353,17.7054,17.7114,36200.0
2008-02-07 14:05:00,29.56,29.56,29.5,29.51,24900.0,17.7174,17.7174,17.6814,17.6874,24900.0
2008-02-07 14:10:00,29.5,29.53,29.46,29.46,22100.0,17.6814,17.6994,17.6574,17.6574,22100.0
2008-02-07 14:15:00,29.46,29.47,29.4,29.45,45400.0,17.6574,17.6634,17.6215,17.6514,45400.0
2008-02-07 14:20:00,29.44,29.44,29.4,29.41,45900.0,17.6454,17.6454,17.6215,17.6274,45900.0
2008-02-07 14:25:00,29.41,29.46,29.4,29.46,23000.0,17.6274,17.6574,17.6215,17.6574,23000.0
2008-02-07 14:30:00,29.46,29.46,29.43,29.45,45900.0,17.6574,17.6574,17.6394,17.6514,45900.0
2008-02-07 14:35:00,29.45,29.46,29.33,29.36,32700.0,17.6514,17.6574,17.5795,17.5975,32700.0
2008-02-07 14:40:00,29.36,29.41,29.32,29.33,44300.0,17.5975,17.6274,17.5735,17.5795,44300.0
2008-02-07 14:45:00,29.33,29.45,29.3,29.45,31500.0,17.5795,17.6514,17.5615,17.6514,31500.0
2008-02-07 14:50:00,29.44,29.47,29.43,29.46,38600.0,17.6454,17.6634,17.6394,17.6574,38600.0
2008-02-07 14:55:00,29.46,29.54,29.42,29.42,30500.0,17.6574,17.7054,17.6334,17.6334,30500.0
2008-02-07 15:00:00,29.42,29.46,29.37,29.39,47500.0,17.6334,17.6574,17.6035,17.6155,47500.0
2008-02-07 15:05:00,29.39,29.4,29.3,29.3,49800.0,17.6155,17.6215,17.5615,17.5615,49800.0
2008-02-07 15:10:00,29.3,29.4,29.29,29.36,37600.0,17.5615,17.6215,17.5555,17.5975,37600.0
2008-02-07 15:15:00,29.37,29.46,29.37,29.45,28700.0,17.6035,17.6574,17.6035,17.6514,28700.0
2008-02-07 15:20:00,29.45,29.48,29.41,29.44,30900.0,17.6514,17.6694,17.6274,17.6454,30900.0
2008-02-07 15:25:00,29.44,29.54,29.43,29.46,44700.0,17.6454,17.7054,17.6394,17.6574,44700.0
2008-02-07 15:30:00,29.47,29.59,29.46,29.56,41100.0,17.6634,17.7353,17.6574,17.7174,41100.0
2008-02-07 15:35:00,29.56,29.6,29.54,29.56,49600.0,17.7174,17.7413,17.7054,17.7174,49600.0
2008-02-07 15:40:00,29.56,29.62,29.54,29.54,119700.0,17.7174,17.7533,17.7054,17.7054,119700.0
2008-02-07 15:45:00,29.54,29.61,29.53,29.6,114900.0,17.7054,17.7473,17.6994,17.7413,114900.0
2008-02-07 15:50:00,29.59,29.61,29.53,29.58,110700.0,17.7353,17.7473,17.6994,17.7293,110700.0
2008-02-07 15:55:00,29.59,29.64,29.58,29.63,96800.0,17.7353,17.7653,17.7293,17.7593,96800.0
2008-02-08 09:30:00,29.52,29.91,29.26,29.46,69700.0,17.6934,17.9271,17.5375,17.6574,69700.0
2008-02-08 09:35:00,29.43,29.57,29.38,29.46,33200.0,17.6394,17.7233,17.6095,17.6574,33200.0
2008-02-08 09:40:00,29.44,29.44,29.33,29.34,33400.0,17.6454,17.6454,17.5795,17.5855,33400.0
2008-02-08 09:45:00,29.34,29.38,29.27,29.36,33100.0,17.5855,17.6095,17.5435,17.5975,33100.0
2008-02-08 09:50:00,29.35,29.51,29.35,29.51,37900.0,17.5915,17.6874,17.5915,17.6874,37900.0
2008-02-08 09:55:00,29.5,29.52,29.39,29.5,41100.0,17.6814,17.6934,17.6155,17.6814,41100.0
2008-02-08 10:00:00,29.48,29.5,29.4,29.49,38000.0,17.6694,17.6814,17.6215,17.6754,38000.0
2008-02-08 10:05:00,29.49,29.49,29.36,29.36,32900.0,17.6754,17.6754,17.5975,17.5975,32900.0
2008-02-08 10:10:00,29.37,29.47,29.32,29.43,49200.0,17.6035,17.6634,17.5735,17.6394,49200.0
2008-02-08 10:15:00,29.43,29.44,29.31,29.32,25300.0,17.6394,17.6454,17.5675,17.5735,25300.0
2008-02-08 10:20:00,29.32,29.32,29.25,29.31,31600.0,17.5735,17.5735,17.5315,17.5675,31600.0
2008-02-08 10:25:00,29.31,29.4,29.31,29.34,45400.0,17.5675,17.6215,17.5675,17.5855,45400.0
2008-02-08 10:30:00,29.34,29.35,29.26,29.3,33900.0,17.5855,17.5915,17.5375,17.5615,33900.0
2008-02-08 10:35:00,29.3,29.31,29.25,29.26,30500.0,17.5615,17.5675,17.5315,17.5375,30500.0
2008-02-08 10:40:00,29.26,29.29,29.26,29.29,14300.0,17.5375,17.5555,17.5375,17.5555,14300.0
2008-02-08 10:45:00,29.29,29.33,29.27,29.28,22100.0,17.5555,17.5795,17.5435,17.5495,22100.0
2008-02-08 10:50:00,29.28,29.41,29.28,29.32,35900.0,17.5495,17.6274,17.5495,17.5735,35900.0
2008-02-08 10:55:00,29.31,29.32,29.26,29.27,38300.0,17.5675,17.5735,17.5375,17.5435,38300.0
2008-02-08 11:00:00,29.26,29.28,29.25,29.26,24600.0,17.5375,17.5495,17.5315,17.5375,24600.0
2008-02-08 11:05:00,29.25,29.42,29.25,29.41,42000.0,17.5315,17.6334,17.5315,17.6274,42000.0
2008-02-08 11:10:00,29.41,29.47,29.38,29.39,82200.0,17.6274,17.6634,17.6095,17.6155,82200.0
2008-02-08 11:15:00,29.39,29.39,29.28,29.3,19000.0,17.6155,17.6155,17.5495,17.5615,19000.0
2008-02-08 11:20:00,29.29,29.3,29.28,29.3,27600.0,17.5555,17.5615,17.5495,17.5615,27600.0
2008-02-08 11:25:00,29.3,29.34,29.28,29.3,30000.0,17.5615,17.5855,17.5495,17.5615,30000.0
2008-02-08 11:30:00,29.3,29.31,29.29,29.31,19500.0,17.5615,17.5675,17.5555,17.5675,19500.0
2008-02-08 11:35:00,29.31,29.34,29.3,29.31,18000.0,17.5675,17.5855,17.5615,17.5675,18000.0
2008-02-08 11:40:00,29.31,29.34,29.31,29.32,22100.0,17.5675,17.5855,17.5675,17.5735,22100.0
2008-02-08 11:45:00,29.32,29.33,29.28,29.3,24500.0,17.5735,17.5795,17.5495,17.5615,24500.0
2008-02-08 11:50:00,29.3,29.31,29.26,29.27,18800.0,17.5615,17.5675,17.5375,17.5435,18800.0
2008-02-08 11:55:00,29.27,29.27,29.2,29.2,38300.0,17.5435,17.5435,17.5016,17.5016,38300.0
2008-02-08 12:00:00,29.19,29.23,29.18,29.22,31200.0,17.4956,17.5196,17.4896,17.5136,31200.0
2008-02-08 12:05:00,29.21,29.27,29.21,29.26,42100.0,17.5076,17.5435,17.5076,17.5375,42100.0
2008-02-08 12:10:00,29.26,29.28,29.25,29.25,24600.0,17.5375,17.5495,17.5315,17.5315,24600.0
2008-02-08 12:15:00,29.26,29.26,29.22,29.22,26000.0,17.5375,17.5375,17.5136,17.5136,26000.0
2008-02-08 12:20:00,29.23,29.24,29.17,29.18,42600.0,17.5196,17.5256,17.4836,17.4896,42600.0
2008-02-08 12:25:00,29.19,29.32,29.19,29.32,51900.0,17.4956,17.5735,17.4956,17.5735,51900.0
2008-02-08 12:30:00,29.32,29.35,29.24,29.25,22200.0,17.5735,17.5915,17.5256,17.5315,22200.0
2008-02-08 12:35:00,29.25,29.27,29.23,29.26,22600.0,17.5315,17.5435,17.5196,17.5375,22600.0
2008-02-08 12:40:00,29.26,29.27,29.23,29.25,27200.0,17.5375,17.5435,17.5196,17.5315,27200.0
2008-02-08 12:45:00,29.25,29.27,29.21,29.23,38900.0,17.5315,17.5435,17.5076,17.5196,38900.0
2008-02-08 12:50:00,29.22,29.27,29.21,29.24,29300.0,17.5136,17.5435,17.5076,17.5256,29300.0
2008-02-08 12:55:00,29.23,29.26,29.21,29.24,28100.0,17.5196,17.5375,17.5076,17.5256,28100.0
2008-02-08 13:00:00,29.24,29.25,29.23,29.24,30200.0,17.5256,17.5315,17.5196,17.5256,30200.0
2008-02-08 13:05:00,29.23,29.24,29.22,29.23,30200.0,17.5196,17.5256,17.5136,17.5196,30200.0
2008-02-08 13:10:00,29.23,29.24,29.14,29.17,32400.0,17.5196,17.5256,17.4656,17.4836,32400.0
2008-02-08 13:15:00,29.17,29.18,29.1,29.12,46500.0,17.4836,17.4896,17.4416,17.4536,46500.0
2008-02-08 13:20:00,29.11,29.17,29.11,29.16,41200.0,17.4476,17.4836,17.4476,17.4776,41200.0
2008-02-08 13:25:00,29.16,29.17,29.12,29.16,47500.0,17.4776,17.4836,17.4536,17.4776,47500.0
2008-02-08 13:30:00,29.16,29.17,29.1,29.1,40400.0,17.4776,17.4836,17.4416,17.4416,40400.0
2008-02-08 13:35:00,29.11,29.12,29.08,29.1,36400.0,17.4476,17.4536,17.4297,17.4416,36400.0
2008-02-08 13:40:00,29.1,29.1,29.02,29.1,66700.0,17.4416,17.4416,17.3937,17.4416,66700.0
2008-02-08 13:45:00,29.11,29.14,29.09,29.1,39300.0,17.4476,17.4656,17.4356,17.4416,39300.0
2008-02-08 13:50:00,29.1,29.18,29.09,29.13,30000.0,17.4416,17.4896,17.4356,17.4596,30000.0
2008-02-08 13:55:00,29.12,29.16,29.09,29.09,23300.0,17.4536,17.4776,17.4356,17.4356,23300.0
2008-02-08 14:00:00,29.1,29.12,29.08,29.11,30100.0,17.4416,17.4536,17.4297,17.4476,30100.0
2008-02-08 14:05:00,29.1,29.12,29.08,29.1,25800.0,17.4416,17.4536,17.4297,17.4416,25800.0
2008-02-08 14:10:00,29.09,29.11,29.06,29.07,35100.0,17.4356,17.4476,17.4177,17.4237,35100.0
2008-02-08 14:15:00,29.07,29.2,29.05,29.2,50800.0,17.4237,17.5016,17.4117,17.5016,50800.0
2008-02-08 14:20:00,29.22,29.27,29.2,29.26,83000.0,17.5136,17.5435,17.5016,17.5375,83000.0
2008-02-08 14:25:00,29.26,29.29,29.26,29.26,37500.0,17.5375,17.5555,17.5375,17.5375,37500.0
2008-02-08 14:30:00,29.25,29.26,29.22,29.23,40600.0,17.5315,17.5375,17.5136,17.5196,40600.0
2008-02-08 14:35:00,29.23,29.27,29.23,29.25,44400.0,17.5196,17.5435,17.5196,17.5315,44400.0
2008-02-08 14:40:00,29.26,29.26,29.23,29.25,34700.0,17.5375,17.5375,17.5196,17.5315,34700.0
2008-02-08 14:45:00,29.24,29.25,29.18,29.19,37500.0,17.5256,17.5315,17.4896,17.4956,37500.0
2008-02-08 14:50:00,29.18,29.19,29.15,29.15,25200.0,17.4896,17.4956,17.4716,17.4716,25200.0
2008-02-08 14:55:00,29.16,29.19,29.12,29.12,33300.0,17.4776,17.4956,17.4536,17.4536,33300.0
2008-02-08 15:00:00,29.13,29.13,29.1,29.11,32800.0,17.4596,17.4596,17.4416,17.4476,32800.0
2008-02-08 15:05:00,29.1,29.13,29.09,29.11,38200.0,17.4416,17.4596,17.4356,17.4476,38200.0
2008-02-08 15:10:00,29.12,29.19,29.12,29.16,71500.0,17.4536,17.4956,17.4536,17.4776,71500.0
2008-02-08 15:15:00,29.16,29.18,29.14,29.18,47800.0,17.4776,17.4896,17.4656,17.4896,47800.0
2008-02-08 15:20:00,29.17,29.18,29.13,29.16,70700.0,17.4836,17.4896,17.4596,17.4776,70700.0
2008-02-08 15:25:00,29.17,29.19,29.16,29.18,35600.0,17.4836,17.4956,17.4776,17.4896,35600.0
2008-02-08 15:30:00,29.19,29.26,29.17,29.26,47300.0,17.4956,17.5375,17.4836,17.5375,47300.0
2008-02-08 15:35:00,29.26,29.26,29.23,29.25,82100.0,17.5375,17.5375,17.5196,17.5315,82100.0
2008-02-08 15:40:00,29.25,29.26,29.24,29.26,69800.0,17.5315,17.5375,17.5256,17.5375,69800.0
2008-02-08 15:45:00,29.26,29.3,29.26,29.28,87200.0,17.5375,17.5615,17.5375,17.5495,87200.0
2008-02-08 15:50:00,29.28,29.28,29.22,29.22,106000.0,17.5495,17.5495,17.5136,17.5136,106000.0
2008-02-08 15:55:00,29.22,29.28,29.21,29.28,153500.0,17.5136,17.5495,17.5076,17.5495,153500.0
2008-02-11 09:30:00,29.18,29.43,29.09,29.34,41600.0,17.4896,17.6394,17.4356,17.5855,41600.0
2008-02-11 09:35:00,29.35,29.42,29.24,29.28,27800.0,17.5915,17.6334,17.5256,17.5495,27800.0
2008-02-11 09:40:00,29.27,29.32,29.21,29.3,27900.0,17.5435,17.5735,17.5076,17.5615,27900.0
2008-02-11 09:45:00,29.32,29.43,29.28,29.39,28400.0,17.5735,17.6394,17.5495,17.6155,28400.0
2008-02-11 09:50:00,29.37,29.39,29.27,29.29,24100.0,17.6035,17.6155,17.5435,17.5555,24100.0
2008-02-11 09:55:00,29.29,29.33,29.16,29.25,41200.0,17.5555,17.5795,17.4776,17.5315,41200.0
2008-02-11 10:00:00,29.24,29.28,29.11,29.13,97300.0,17.5256,17.5495,17.4476,17.4596,97300.0
2008-02-11 10:05:00,29.13,29.15,29.07,29.11,56300.0,17.4596,17.4716,17.4237,17.4476,56300.0
2008-02-11 10:10:00,29.11,29.15,29.06,29.12,23100.0,17.4476,17.4716,17.4177,17.4536,23100.0
2008-02-11 10:15:00,29.13,29.21,29.13,29.14,46500.0,17.4596,17.5076,17.4596,17.4656,46500.0
2008-02-11 10:20:00,29.14,29.15,29.08,29.11,42100.0,17.4656,17.4716,17.4297,17.4476,42100.0
2008-02-11 10:25:00,29.1,29.18,29.09,29.16,57500.0,17.4416,17.4896,17.4356,17.4776,57500.0
2008-02-11 10:30:00,29.15,29.17,29.07,29.1,22800.0,17.4716,17.4836,17.4237,17.4416,22800.0
2008-02-11 10:35:00,29.09,29.1,29.03,29.05,35800.0,17.4356,17.4416,17.3997,17.4117,35800.0
2008-02-11 10:40:00,29.04,29.04,29.01,29.03,21300.0,17.4057,17.4057,17.3877,17.3997,21300.0
2008-02-11 10:45:00,29.03,29.08,29.01,29.03,35300.0,17.3997,17.4297,17.3877,17.3997,35300.0
2008-02-11 10:50:00,29.04,29.15,29.0,29.13,44000.0,17.4057,17.4716,17.3817,17.4596,44000.0
2008-02-11 10:55:00,29.13,29.14,29.07,29.1,39100.0,17.4596,17.4656,17.4237,17.4416,39100.0
2008-02-11 11:00:00,29.1,29.13,29.05,29.09,29100.0,17.4416,17.4596,17.4117,17.4356,29100.0
2008-02-11 11:05:00,29.09,29.15,29.08,29.12,26700.0,17.4356,17.4716,17.4297,17.4536,26700.0
2008-02-11 11:10:00,29.11,29.17,29.11,29.14,49700.0,17.4476,17.4836,17.4476,17.4656,49700.0
2008-02-11 11:15:00,29.13,29.15,29.11,29.15,14400.0,17.4596,17.4716,17.4476,17.4716,14400.0
2008-02-11 11:20:00,29.15,29.16,29.11,29.11,25800.0,17.4716,17.4776,17.4476,17.4476,25800.0
2008-02-11 11:25:00,29.1,29.11,29.01,29.02,26700.0,17.4416,17.4476,17.3877,17.3937,26700.0
2008-02-11 11:30:00,29.01,29.04,29.0,29.04,20000.0,17.3877,17.4057,17.3817,17.4057,20000.0
2008-02-11 11:35:00,29.04,29.05,29.01,29.03,14700.0,17.4057,17.4117,17.3877,17.3997,14700.0
2008-02-11 11:40:00,29.03,29.12,29.03,29.1,29000.0,17.3997,17.4536,17.3997,17.4416,29000.0
2008-02-11 11:45:00,29.11,29.11,29.05,29.05,16900.0,17.4476,17.4476,17.4117,17.4117,16900.0
2008-02-11 11:50:00,29.05,29.06,29.03,29.04,22800.0,17.4117,17.4177,17.3997,17.4057,22800.0
2008-02-11 11:55:00,29.04,29.07,29.02,29.02,27900.0,17.4057,17.4237,17.3937,17.3937,27900.0
2008-02-11 12:00:00,29.03,29.13,29.03,29.13,27400.0,17.3997,17.4596,17.3997,17.4596,27400.0
2008-02-11 12:05:00,29.13,29.16,29.1,29.12,54700.0,17.4596,17.4776,17.4416,17.4536,54700.0
2008-02-11 12:10:00,29.11,29.12,29.09,29.11,24900.0,17.4476,17.4536,17.4356,17.4476,24900.0
2008-02-11 12:15:00,29.1,29.15,29.08,29.09,37100.0,17.4416,17.4716,17.4297,17.4356,37100.0
2008-02-11 12:20:00,29.08,29.08,29.04,29.04,17600.0,17.4297,17.4297,17.4057,17.4057,17600.0
2008-02-11 12:25:00,29.05,29.06,29.04,29.05,16600.0,17.4117,17.4177,17.4057,17.4117,16600.0
2008-02-11 12:30:00,29.06,29.07,29.05,29.06,16100.0,17.4177,17.4237,17.4117,17.4177,16100.0
2008-02-11 12:35:00,29.06,29.2,29.05,29.2,73700.0,17.4177,17.5016,17.4117,17.5016,73700.0
2008-02-11 12:40:00,29.19,29.25,29.19,29.25,36300.0,17.4956,17.5315,17.4956,17.5315,36300.0
2008-02-11 12:45:00,29.25,29.34,29.24,29.33,54200.0,17.5315,17.5855,17.5256,17.5795,54200.0
2008-02-11 12:50:00,29.32,29.36,29.3,29.33,64500.0,17.5735,17.5975,17.5615,17.5795,64500.0
2008-02-11 12:55:00,29.34,29.35,29.26,29.26,25800.0,17.5855,17.5915,17.5375,17.5375,25800.0
2008-02-11 13:00:00,29.25,29.28,29.25,29.26,39800.0,17.5315,17.5495,17.5315,17.5375,39800.0
2008-02-11 13:05:00,29.25,29.31,29.24,29.26,27900.0,17.5315,17.5675,17.5256,17.5375,27900.0
2008-02-11 13:10:00,29.25,29.29,29.22,29.29,25200.0,17.5315,17.5555,17.5136,17.5555,25200.0
2008-02-11 13:15:00,29.3,29.31,29.25,29.25,28300.0,17.5615,17.5675,17.5315,17.5315,28300.0
2008-02-11 13:20:00,29.24,29.28,29.23,29.28,31200.0,17.5256,17.5495,17.5196,17.5495,31200.0
2008-02-11 13:25:00,29.27,29.3,29.25,29.3,19200.0,17.5435,17.5615,17.5315,17.5615,19200.0
2008-02-11 13:30:00,29.31,29.38,29.3,29.38,31500.0,17.5675,17.6095,17.5615,17.6095,31500.0
2008-02-11 13:35:00,29.37,29.38,29.35,29.37,29100.0,17.6035,17.6095,17.5915,17.6035,29100.0
2008-02-11 13:40:00,29.37,29.39,29.36,29.38,20500.0,17.6035,17.6155,17.5975,17.6095,20500.0
2008-02-11 13:45:00,29.37,29.38,29.29,29.3,31600.0,17.6035,17.6095,17.5555,17.5615,31600.0
2008-02-11 13:50:00,29.3,29.39,29.29,29.37,18700.0,17.5615,17.6155,17.5555,17.6035,18700.0
2008-02-11 13:55:00,29.37,29.39,29.36,29.38,26300.0,17.6035,17.6155,17.5975,17.6095,26300.0
2008-02-11 14:00:00,29.38,29.43,29.36,29.41,47700.0,17.6095,17.6394,17.5975,17.6274,47700.0
2008-02-11 14:05:00,29.41,29.43,29.41,29.43,44100.0,17.6274,17.6394,17.6274,17.6394,44100.0
2008-02-11 14:10:00,29.42,29.48,29.42,29.47,51200.0,17.6334,17.6694,17.6334,17.6634,51200.0
2008-02-11 14:15:00,29.46,29.47,29.41,29.43,64500.0,17.6574,17.6634,17.6274,17.6394,64500.0
2008-02-11 14:20:00,29.42,29.45,29.42,29.43,39000.0,17.6334,17.6514,17.6334,17.6394,39000.0
2008-02-11 14:25:00,29.42,29.44,29.41,29.42,20300.0,17.6334,17.6454,17.6274,17.6334,20300.0
2008-02-11 14:30:00,29.42,29.43,29.39,29.39,18100.0,17.6334,17.6394,17.6155,17.6155,18100.0
2008-02-11 14:35:00,29.39,29.4,29.34,29.34,35800.0,17.6155,17.6215,17.5855,17.5855,35800.0
2008-02-11 14:40:00,29.34,29.35,29.28,29.29,62900.0,17.5855,17.5915,17.5495,17.5555,62900.0
2008-02-11 14:45:00,29.3,29.31,29.29,29.3,48500.0,17.5615,17.5675,17.5555,17.5615,48500.0
2008-02-11 14:50:00,29.3,29.31,29.28,29.29,41900.0,17.5615,17.5675,17.5495,17.5555,41900.0
2008-02-11 14:55:00,29.3,29.41,29.28,29.39,71100.0,17.5615,17.6274,17.5495,17.6155,71100.0
2008-02-11 15:00:00,29.39,29.41,29.36,29.4,76200.0,17.6155,17.6274,17.5975,17.6215,76200.0
2008-02-11 15:05:00,29.4,29.45,29.39,29.45,50800.0,17.6215,17.6514,17.6155,17.6514,50800.0
2008-02-11 15:10:00,29.45,29.48,29.43,29.45,53000.0,17.6514,17.6694,17.6394,17.6514,53000.0
2008-02-11 15:15:00,29.45,29.45,29.4,29.44,20400.0,17.6514,17.6514,17.6215,17.6454,20400.0
2008-02-11 15:20:00,29.44,29.55,29.44,29.55,45300.0,17.6454,17.7114,17.6454,17.7114,45300.0
2008-02-11 15:25:00,29.54,29.55,29.47,29.47,33300.0,17.7054,17.7114,17.6634,17.6634,33300.0
2008-02-11 15:30:00,29.47,29.52,29.46,29.5,50000.0,17.6634,17.6934,17.6574,17.6814,50000.0
2008-02-11 15:35:00,29.5,29.52,29.48,29.49,53700.0,17.6814,17.6934,17.6694,17.6754,53700.0
2008-02-11 15:40:00,29.5,29.51,29.45,29.5,52900.0,17.6814,17.6874,17.6514,17.6814,52900.0
2008-02-11 15:45:00,29.49,29.5,29.44,29.44,65300.0,17.6754,17.6814,17.6454,17.6454,65300.0
2008-02-11 15:50:00,29.44,29.55,29.44,29.54,77000.0,17.6454,17.7114,17.6454,17.7054,77000.0
2008-02-11 15:55:00,29.55,29.6,29.54,29.54,114300.0,17.7114,17.7413,17.7054,17.7054,114300.0
2008-02-12 09:30:00,29.69,29.81,29.54,29.62,55100.0,17.7953,17.8672,17.7054,17.7533,55100.0
2008-02-12 09:35:00,29.74,29.74,29.6,29.73,18800.0,17.8252,17.8252,17.7413,17.8192,18800.0
2008-02-12 09:40:00,29.7,29.76,29.64,29.68,30400.0,17.8013,17.8372,17.7653,17.7893,30400.0
2008-02-12 09:45:00,29.65,29.73,29.63,29.67,24700.0,17.7713,17.8192,17.7593,17.7833,24700.0
2008-02-12 09:50:00,29.66,29.68,29.57,29.58,44700.0,17.7773,17.7893,17.7233,17.7293,44700.0
2008-02-12 09:55:00,29.58,29.62,29.55,29.62,31000.0,17.7293,17.7533,17.7114,17.7533,31000.0
2008-02-12 10:00:00,29.62,29.67,29.57,29.58,53400.0,17.7533,17.7833,17.7233,17.7293,53400.0
2008-02-12 10:05:00,29.58,29.62,29.57,29.62,25100.0,17.7293,17.7533,17.7233,17.7533,25100.0
2008-02-12 10:10:00,29.6,29.72,29.6,29.69,22200.0,17.7413,17.8132,17.7413,17.7953,22200.0
2008-02-12 10:15:00,29.7,29.77,29.68,29.72,68100.0,17.8013,17.8432,17.7893,17.8132,68100.0
2008-02-12 10:20:00,29.72,29.74,29.71,29.71,20600.0,17.8132,17.8252,17.8073,17.8073,20600.0
2008-02-12 10:25:00,29.72,29.73,29.69,29.7,20900.0,17.8132,17.8192,17.7953,17.8013,20900.0
2008-02-12 10:30:00,29.7,29.76,29.7,29.76,19500.0,17.8013,17.8372,17.8013,17.8372,19500.0
2008-02-12 10:35:00,29.76,29.77,29.73,29.74,17200.0,17.8372,17.8432,17.8192,17.8252,17200.0
2008-02-12 10:40:00,29.74,29.78,29.72,29.75,29900.0,17.8252,17.8492,17.8132,17.8312,29900.0
2008-02-12 10:45:00,29.76,29.8,29.75,29.77,29900.0,17.8372,17.8612,17.8312,17.8432,29900.0
2008-02-12 10:50:00,29.77,29.78,29.72,29.75,37900.0,17.8432,17.8492,17.8132,17.8312,37900.0
2008-02-12 10:55:00,29.75,29.77,29.72,29.72,17600.0,17.8312,17.8432,17.8132,17.8132,17600.0
2008-02-12 11:00:00,29.73,29.79,29.72,29.79,33800.0,17.8192,17.8552,17.8132,17.8552,33800.0
2008-02-12 11:05:00,29.78,29.81,29.74,29.8,20300.0,17.8492,17.8672,17.8252,17.8612,20300.0
2008-02-12 11:10:00,29.8,29.8,29.73,29.76,34800.0,17.8612,17.8612,17.8192,17.8372,34800.0
2008-02-12 11:15:00,29.75,29.76,29.72,29.76,29500.0,17.8312,17.8372,17.8132,17.8372,29500.0
2008-02-12 11:20:00,29.76,29.78,29.72,29.72,30200.0,17.8372,17.8492,17.8132,17.8132,30200.0
2008-02-12 11:25:00,29.72,29.73,29.66,29.71,24500.0,17.8132,17.8192,17.7773,17.8073,24500.0
2008-02-12 11:30:00,29.71,29.76,29.7,29.75,36200.0,17.8073,17.8372,17.8013,17.8312,36200.0
2008-02-12 11:35:00,29.75,29.76,29.75,29.76,29000.0,17.8312,17.8372,17.8312,17.8372,29000.0
2008-02-12 11:40:00,29.75,29.77,29.72,29.76,36800.0,17.8312,17.8432,17.8132,17.8372,36800.0
2008-02-12 11:45:00,29.77,29.79,29.76,29.77,12000.0,17.8432,17.8552,17.8372,17.8432,12000.0
2008-02-12 11:50:00,29.78,29.8,29.75,29.76,35600.0,17.8492,17.8612,17.8312,17.8372,35600.0
2008-02-12 11:55:00,29.75,29.84,29.75,29.83,64800.0,17.8312,17.8852,17.8312,17.8792,64800.0
2008-02-12 12:00:00,29.83,29.85,29.81,29.84,36300.0,17.8792,17.8912,17.8672,17.8852,36300.0
2008-02-12 12:05:00,29.84,29.84,29.79,29.84,38500.0,17.8852,17.8852,17.8552,17.8852,38500.0
2008-02-12 12:10:00,29.85,29.86,29.78,29.79,30600.0,17.8912,17.8972,17.8492,17.8552,30600.0
2008-02-12 12:15:00,29.8,29.8,29.77,29.77,16900.0,17.8612,17.8612,17.8432,17.8432,16900.0
2008-02-12 12:20:00,29.76,29.77,29.68,29.73,31200.0,17.8372,17.8432,17.7893,17.8192,31200.0
2008-02-12 12:25:00,29.73,29.78,29.68,29.68,21400.0,17.8192,17.8492,17.7893,17.7893,21400.0
2008-02-12 12:30:00,29.68,29.69,29.65,29.66,16200.0,17.7893,17.7953,17.7713,17.7773,16200.0
2008-02-12 12:35:00,29.65,29.65,29.61,29.63,26200.0,17.7713,17.7713,17.7473,17.7593,26200.0
2008-02-12 12:40:00,29.63,29.63,29.61,29.61,10200.0,17.7593,17.7593,17.7473,17.7473,10200.0
2008-02-12 12:45:00,29.61,29.66,29.61,29.66,18400.0,17.7473,17.7773,17.7473,17.7773,18400.0
2008-02-12 12:50:00,29.65,29.67,29.65,29.66,15100.0,17.7713,17.7833,17.7713,17.7773,15100.0
2008-02-12 12:55:00,29.66,29.67,29.62,29.63,14900.0,17.7773,17.7833,17.7533,17.7593,14900.0
2008-02-12 13:00:00,29.63,29.65,29.63,29.65,9500.0,17.7593,17.7713,17.7593,17.7713,9500.0
2008-02-12 13:05:00,29.64,29.67,29.64,29.66,13600.0,17.7653,17.7833,17.7653,17.7773,13600.0
2008-02-12 13:10:00,29.66,29.67,29.65,29.66,12600.0,17.7773,17.7833,17.7713,17.7773,12600.0
2008-02-12 13:15:00,29.66,29.68,29.65,29.68,17000.0,17.7773,17.7893,17.7713,17.7893,17000.0
2008-02-12 13:20:00,29.68,29.69,29.68,29.69,20800.0,17.7893,17.7953,17.7893,17.7953,20800.0
2008-02-12 13:25:00,29.68,29.72,29.63,29.64,54400.0,17.7893,17.8132,17.7593,17.7653,54400.0
2008-02-12 13:30:00,29.64,29.64,29.59,29.6,28300.0,17.7653,17.7653,17.7353,17.7413,28300.0
2008-02-12 13:35:00,29.61,29.61,29.57,29.58,35600.0,17.7473,17.7473,17.7233,17.7293,35600.0
2008-02-12 13:40:00,29.59,29.59,29.54,29.55,44900.0,17.7353,17.7353,17.7054,17.7114,44900.0
2008-02-12 13:45:00,29.55,29.59,29.54,29.59,16200.0,17.7114,17.7353,17.7054,17.7353,16200.0
2008-02-12 13:50:00,29.6,29.64,29.57,29.63,32900.0,17.7413,17.7653,17.7233,17.7593,32900.0
2008-02-12 13:55:00,29.63,29.64,29.62,29.63,19300.0,17.7593,17.7653,17.7533,17.7593,19300.0
2008-02-12 14:00:00,29.64,29.64,29.59,29.62,37300.0,17.7653,17.7653,17.7353,17.7533,37300.0
2008-02-12 14:05:00,29.62,29.64,29.61,29.63,14200.0,17.7533,17.7653,17.7473,17.7593,14200.0
2008-02-12 14:10:00,29.64,29.68,29.63,29.68,25300.0,17.7653,17.7893,17.7593,17.7893,25300.0
2008-02-12 14:15:00,29.67,29.68,29.63,29.65,23200.0,17.7833,17.7893,17.7593,17.7713,23200.0
2008-02-12 14:20:00,29.65,29.66,29.6,29.62,34400.0,17.7713,17.7773,17.7413,17.7533,34400.0
2008-02-12 14:25:00,29.62,29.64,29.59,29.61,49900.0,17.7533,17.7653,17.7353,17.7473,49900.0
2008-02-12 14:30:00,29.61,29.61,29.55,29.59,26500.0,17.7473,17.7473,17.7114,17.7353,26500.0
2008-02-12 14:35:00,29.6,29.65,29.59,29.64,45200.0,17.7413,17.7713,17.7353,17.7653,45200.0
2008-02-12 14:40:00,29.65,29.67,29.64,29.65,45300.0,17.7713,17.7833,17.7653,17.7713,45300.0
2008-02-12 14:45:00,29.65,29.74,29.62,29.74,68800.0,17.7713,17.8252,17.7533,17.8252,68800.0
2008-02-12 14:50:00,29.73,29.74,29.7,29.72,44800.0,17.8192,17.8252,17.8013,17.8132,44800.0
2008-02-12 14:55:00,29.73,29.73,29.69,29.7,48800.0,17.8192,17.8192,17.7953,17.8013,48800.0
2008-02-12 15:00:00,29.7,29.71,29.66,29.66,34700.0,17.8013,17.8073,17.7773,17.7773,34700.0
2008-02-12 15:05:00,29.67,29.68,29.59,29.66,60000.0,17.7833,17.7893,17.7353,17.7773,60000.0
2008-02-12 15:10:00,29.67,29.68,29.62,29.62,41000.0,17.7833,17.7893,17.7533,17.7533,41000.0
2008-02-12 15:15:00,29.62,29.64,29.58,29.59,47000.0,17.7533,17.7653,17.7293,17.7353,47000.0
2008-02-12 15:20:00,29.59,29.6,29.51,29.55,58600.0,17.7353,17.7413,17.6874,17.7114,58600.0
2008-02-12 15:25:00,29.54,29.54,29.49,29.52,75000.0,17.7054,17.7054,17.6754,17.6934,75000.0
2008-02-12 15:30:00,29.52,29.53,29.43,29.44,84800.0,17.6934,17.6994,17.6394,17.6454,84800.0
2008-02-12 15:35:00,29.44,29.48,29.41,29.42,65600.0,17.6454,17.6694,17.6274,17.6334,65600.0
2008-02-12 15:40:00,29.42,29.49,29.41,29.48,92500.0,17.6334,17.6754,17.6274,17.6694,92500.0
2008-02-12 15:45:00,29.47,29.56,29.46,29.54,87800.0,17.6634,17.7174,17.6574,17.7054,87800.0
2008-02-12 15:50:00,29.54,29.56,29.49,29.49,90500.0,17.7054,17.7174,17.6754,17.6754,90500.0
2008-02-12 15:55:00,29.5,29.61,29.49,29.58,213000.0,17.6814,17.7473,17.6754,17.7293,213000.0
2008-02-13 09:30:00,29.75,29.93,29.6,29.91,75100.0,17.8312,17.9391,17.7413,17.9271,75100.0
2008-02-13 09:35:00,29.9,29.9,29.84,29.85,23900.0,17.9211,17.9211,17.8852,17.8912,23900.0
2008-02-13 09:40:00,29.84,29.88,29.81,29.85,16900.0,17.8852,17.9091,17.8672,17.8912,16900.0
2008-02-13 09:45:00,29.85,29.87,29.79,29.84,21000.0,17.8912,17.9032,17.8552,17.8852,21000.0
2008-02-13 09:50:00,29.81,29.93,29.81,29.88,16400.0,17.8672,17.9391,17.8672,17.9091,16400.0
2008-02-13 09:55:00,29.89,29.9,29.85,29.86,25100.0,17.9151,17.9211,17.8912,17.8972,25100.0
2008-02-13 10:00:00,29.86,29.9,29.83,29.87,36900.0,17.8972,17.9211,17.8792,17.9032,36900.0
2008-02-13 10:05:00,29.88,29.89,29.86,29.89,14300.0,17.9091,17.9151,17.8972,17.9151,14300.0
2008-02-13 10:10:00,29.89,29.95,29.88,29.95,43000.0,17.9151,17.9511,17.9091,17.9511,43000.0
2008-02-13 10:15:00,29.94,29.97,29.93,29.96,58200.0,17.9451,17.9631,17.9391,17.9571,58200.0
2008-02-13 10:20:00,29.96,30.04,29.92,29.96,178000.0,17.9571,18.005,17.9331,17.9571,178000.0
2008-02-13 10:25:00,29.96,30.05,29.89,30.04,60400.0,17.9571,18.011,17.9151,18.005,60400.0
2008-02-13 10:30:00,30.03,30.04,29.95,30.02,76000.0,17.9991,18.005,17.9511,17.9931,76000.0
2008-02-13 10:35:00,30.0,30.02,29.94,29.95,73500.0,17.9811,17.9931,17.9451,17.9511,73500.0
2008-02-13 10:40:00,29.96,29.97,29.91,29.96,25500.0,17.9571,17.9631,17.9271,17.9571,25500.0
2008-02-13 10:45:00,29.96,30.01,29.94,30.01,33200.0,17.9571,17.9871,17.9451,17.9871,33200.0
2008-02-13 10:50:00,30.01,30.08,30.0,30.01,59700.0,17.9871,18.029,17.9811,17.9871,59700.0
2008-02-13 10:55:00,30.01,30.04,29.99,30.0,36600.0,17.9871,18.005,17.9751,17.9811,36600.0
2008-02-13 11:00:00,30.0,30.04,29.99,30.03,41400.0,17.9811,18.005,17.9751,17.9991,41400.0
2008-02-13 11:05:00,30.03,30.06,30.0,30.03,53700.0,17.9991,18.017,17.9811,17.9991,53700.0
2008-02-13 11:10:00,30.03,30.08,30.0,30.06,37600.0,17.9991,18.029,17.9811,18.017,37600.0
2008-02-13 11:15:00,30.06,30.09,30.0,30.03,58400.0,18.017,18.035,17.9811,17.9991,58400.0
2008-02-13 11:20:00,30.04,30.04,30.0,30.01,24800.0,18.005,18.005,17.9811,17.9871,24800.0
2008-02-13 11:25:00,30.01,30.02,29.99,30.0,83700.0,17.9871,17.9931,17.9751,17.9811,83700.0
2008-02-13 11:30:00,30.0,30.01,29.99,29.99,37300.0,17.9811,17.9871,17.9751,17.9751,37300.0
2008-02-13 11:35:00,30.0,30.0,29.97,29.99,26500.0,17.9811,17.9811,17.9631,17.9751,26500.0
2008-02-13 11:40:00,29.98,30.0,29.95,29.95,48700.0,17.9691,17.9811,17.9511,17.9511,48700.0
2008-02-13 11:45:00,29.95,30.01,29.94,29.99,41000.0,17.9511,17.9871,17.9451,17.9751,41000.0
2008-02-13 11:50:00,29.98,29.99,29.93,29.93,52400.0,17.9691,17.9751,17.9391,17.9391,52400.0
2008-02-13 11:55:00,29.94,29.96,29.9,29.95,21000.0,17.9451,17.9571,17.9211,17.9511,21000.0
2008-02-13 12:00:00,29.96,30.02,29.95,30.0,40200.0,17.9571,17.9931,17.9511,17.9811,40200.0
2008-02-13 12:05:00,30.0,30.01,29.97,29.98,55700.0,17.9811,17.9871,17.9631,17.9691,55700.0
2008-02-13 12:10:00,29.99,30.01,29.99,29.99,34600.0,17.9751,17.9871,17.9751,17.9751,34600.0
2008-02-13 12:15:00,29.99,30.0,29.98,29.99,39000.0,17.9751,17.9811,17.9691,17.9751,39000.0
2008-02-13 12:20:00,30.0,30.01,29.95,29.95,27800.0,17.9811,17.9871,17.9511,17.9511,27800.0
2008-02-13 12:25:00,29.95,29.96,29.93,29.94,15800.0,17.9511,17.9571,17.9391,17.9451,15800.0
2008-02-13 12:30:00,29.94,29.97,29.93,29.97,33600.0,17.9451,17.9631,17.9391,17.9631,33600.0
2008-02-13 12:35:00,29.97,29.99,29.9,29.91,22500.0,17.9631,17.9751,17.9211,17.9271,22500.0
2008-02-13 12:40:00,29.91,29.91,29.9,29.9,18800.0,17.9271,17.9271,17.9211,17.9211,18800.0
2008-02-13 12:45:00,29.9,29.91,29.89,29.9,19600.0,17.9211,17.9271,17.9151,17.9211,19600.0
2008-02-13 12:50:00,29.91,29.96,29.9,29.94,21800.0,17.9271,17.9571,17.9211,17.9451,21800.0
2008-02-13 12:55:00,29.94,29.95,29.9,29.91,16300.0,17.9451,17.9511,17.9211,17.9271,16300.0
2008-02-13 13:00:00,29.91,29.99,29.9,29.98,39400.0,17.9271,17.9751,17.9211,17.9691,39400.0
2008-02-13 13:05:00,29.98,30.0,29.96,29.99,27500.0,17.9691,17.9811,17.9571,17.9751,27500.0
2008-02-13 13:10:00,29.98,30.0,29.98,30.0,26600.0,17.9691,17.9811,17.9691,17.9811,26600.0
2008-02-13 13:15:00,30.0,30.01,29.98,30.0,53000.0,17.9811,17.9871,17.9691,17.9811,53000.0
2008-02-13 13:20:00,30.0,30.03,29.99,30.0,69700.0,17.9811,17.9991,17.9751,17.9811,69700.0
2008-02-13 13:25:00,29.99,30.01,29.99,30.0,38700.0,17.9751,17.9871,17.9751,17.9811,38700.0
2008-02-13 13:30:00,29.99,30.0,29.97,29.98,33900.0,17.9751,17.9811,17.9631,17.9691,33900.0
2008-02-13 13:35:00,29.98,30.0,29.97,30.0,26100.0,17.9691,17.9811,17.9631,17.9811,26100.0
2008-02-13 13:40:00,29.99,29.99,29.94,29.95,27800.0,17.9751,17.9751,17.9451,17.9511,27800.0
2008-02-13 13:45:00,29.96,30.0,29.95,29.98,59200.0,17.9571,17.9811,17.9511,17.9691,59200.0
2008-02-13 13:50:00,29.98,29.99,29.95,29.95,42200.0,17.9691,17.9751,17.9511,17.9511,42200.0
2008-02-13 13:55:00,29.96,29.99,29.94,29.99,38400.0,17.9571,17.9751,17.9451,17.9751,38400.0
2008-02-13 14:00:00,29.98,29.99,29.94,29.97,28800.0,17.9691,17.9751,17.9451,17.9631,28800.0
2008-02-13 14:05:00,29.98,29.98,29.92,29.92,18500.0,17.9691,17.9691,17.9331,17.9331,18500.0
2008-02-13 14:10:00,29.93,29.93,29.89,29.9,28700.0,17.9391,17.9391,17.9151,17.9211,28700.0
2008-02-13 14:15:00,29.91,29.95,29.9,29.92,27300.0,17.9271,17.9511,17.9211,17.9331,27300.0
2008-02-13 14:20:00,29.92,29.93,29.9,29.91,34300.0,17.9331,17.9391,17.9211,17.9271,34300.0
2008-02-13 14:25:00,29.91,29.91,29.84,29.85,67300.0,17.9271,17.9271,17.8852,17.8912,67300.0
2008-02-13 14:30:00,29.86,29.88,29.85,29.88,26300.0,17.8972,17.9091,17.8912,17.9091,26300.0
2008-02-13 14:35:00,29.88,29.91,29.88,29.91,46100.0,17.9091,17.9271,17.9091,17.9271,46100.0
2008-02-13 14:40:00,29.91,29.91,29.89,29.91,50300.0,17.9271,17.9271,17.9151,17.9271,50300.0
2008-02-13 14:45:00,29.91,29.95,29.9,29.92,20800.0,17.9271,17.9511,17.9211,17.9331,20800.0
2008-02-13 14:50:00,29.93,29.99,29.91,29.98,56900.0,17.9391,17.9751,17.9271,17.9691,56900.0
2008-02-13 14:55:00,29.98,30.01,29.97,29.99,37800.0,17.9691,17.9871,17.9631,17.9751,37800.0
2008-02-13 15:00:00,29.99,30.02,29.98,29.99,46500.0,17.9751,17.9931,17.9691,17.9751,46500.0
2008-02-13 15:05:00,29.99,29.99,29.93,29.95,31200.0,17.9751,17.9751,17.9391,17.9511,31200.0
2008-02-13 15:10:00,29.96,30.0,29.95,29.97,35600.0,17.9571,17.9811,17.9511,17.9631,35600.0
2008-02-13 15:15:00,29.97,30.01,29.96,29.98,45700.0,17.9631,17.9871,17.9571,17.9691,45700.0
2008-02-13 15:20:00,29.97,30.03,29.95,30.01,55600.0,17.9631,17.9991,17.9511,17.9871,55600.0
2008-02-13 15:25:00,30.01,30.02,29.99,30.02,48000.0,17.9871,17.9931,17.9751,17.9931,48000.0
2008-02-13 15:30:00,30.02,30.03,30.0,30.01,47000.0,17.9931,17.9991,17.9811,17.9871,47000.0
2008-02-13 15:35:00,30.0,30.03,29.99,30.02,58600.0,17.9811,17.9991,17.9751,17.9931,58600.0
2008-02-13 15:40:00,30.03,30.1,30.01,30.05,111200.0,17.9991,18.041,17.9871,18.011,111200.0
2008-02-13 15:45:00,30.05,30.1,30.05,30.05,70700.0,18.011,18.041,18.011,18.011,70700.0
2008-02-13 15:50:00,30.06,30.06,29.98,30.02,81300.0,18.017,18.017,17.9691,17.9931,81300.0
2008-02-13 15:55:00,30.02,30.04,30.0,30.02,112700.0,17.9931,18.005,17.9811,17.9931,112700.0
2008-02-14 09:30:00,30.01,30.2,30.01,30.15,78400.0,17.9871,18.1009,17.9871,18.071,78400.0
2008-02-14 09:35:00,30.17,30.25,30.12,30.2,46500.0,18.083,18.1309,18.053,18.1009,46500.0
2008-02-14 09:40:00,30.2,30.24,30.01,30.02,51100.0,18.1009,18.1249,17.9871,17.9931,51100.0
2008-02-14 09:45:00,30.01,30.01,29.8,29.8,124900.0,17.9871,17.9871,17.8612,17.8612,124900.0
2008-02-14 09:50:00,29.8,29.86,29.78,29.78,66000.0,17.8612,17.8972,17.8492,17.8492,66000.0
2008-02-14 09:55:00,29.78,29.8,29.64,29.65,91300.0,17.8492,17.8612,17.7653,17.7713,91300.0
2008-02-14 10:00:00,29.65,29.89,29.65,29.88,163100.0,17.7713,17.9151,17.7713,17.9091,163100.0
2008-02-14 10:05:00,29.87,29.87,29.68,29.68,32200.0,17.9032,17.9032,17.7893,17.7893,32200.0
2008-02-14 10:10:00,29.69,29.77,29.69,29.75,38800.0,17.7953,17.8432,17.7953,17.8312,38800.0
2008-02-14 10:15:00,29.75,29.78,29.7,29.77,54800.0,17.8312,17.8492,17.8013,17.8432,54800.0
2008-02-14 10:20:00,29.77,29.78,29.75,29.76,33600.0,17.8432,17.8492,17.8312,17.8372,33600.0
2008-02-14 10:25:00,29.76,29.81,29.73,29.78,55300.0,17.8372,17.8672,17.8192,17.8492,55300.0
2008-02-14 10:30:00,29.78,29.88,29.74,29.75,61200.0,17.8492,17.9091,17.8252,17.8312,61200.0
2008-02-14 10:35:00,29.76,29.79,29.73,29.73,46900.0,17.8372,17.8552,17.8192,17.8192,46900.0
2008-02-14 10:40:00,29.73,29.74,29.68,29.7,38800.0,17.8192,17.8252,17.7893,17.8013,38800.0
2008-02-14 10:45:00,29.7,29.71,29.64,29.71,31100.0,17.8013,17.8073,17.7653,17.8073,31100.0
2008-02-14 10:50:00,29.72,29.72,29.63,29.66,42500.0,17.8132,17.8132,17.7593,17.7773,42500.0
2008-02-14 10:55:00,29.66,29.67,29.59,29.59,36800.0,17.7773,17.7833,17.7353,17.7353,36800.0
2008-02-14 11:00:00,29.59,29.63,29.58,29.63,34100.0,17.7353,17.7593,17.7293,17.7593,34100.0
2008-02-14 11:05:00,29.62,29.62,29.55,29.56,32600.0,17.7533,17.7533,17.7114,17.7174,32600.0
2008-02-14 11:10:00,29.56,29.56,29.5,29.52,37300.0,17.7174,17.7174,17.6814,17.6934,37300.0
2008-02-14 11:15:00,29.51,29.53,29.49,29.51,48100.0,17.6874,17.6994,17.6754,17.6874,48100.0
2008-02-14 11:20:00,29.5,29.5,29.45,29.45,35000.0,17.6814,17.6814,17.6514,17.6514,35000.0
2008-02-14 11:25:00,29.45,29.54,29.45,29.54,36100.0,17.6514,17.7054,17.6514,17.7054,36100.0
2008-02-14 11:30:00,29.53,29.53,29.48,29.51,32200.0,17.6994,17.6994,17.6694,17.6874,32200.0
2008-02-14 11:35:00,29.5,29.57,29.48,29.56,47500.0,17.6814,17.7233,17.6694,17.7174,47500.0
2008-02-14 11:40:00,29.55,29.56,29.43,29.45,69000.0,17.7114,17.7174,17.6394,17.6514,69000.0
2008-02-14 11:45:00,29.45,29.5,29.44,29.49,34700.0,17.6514,17.6814,17.6454,17.6754,34700.0
2008-02-14 11:50:00,29.5,29.54,29.5,29.54,31800.0,17.6814,17.7054,17.6814,17.7054,31800.0
2008-02-14 11:55:00,29.54,29.55,29.5,29.52,25600.0,17.7054,17.7114,17.6814,17.6934,25600.0
2008-02-14 12:00:00,29.52,29.54,29.48,29.51,40200.0,17.6934,17.7054,17.6694,17.6874,40200.0
2008-02-14 12:05:00,29.52,29.57,29.51,29.57,17600.0,17.6934,17.7233,17.6874,17.7233,17600.0
2008-02-14 12:10:00,29.56,29.67,29.55,29.65,47200.0,17.7174,17.7833,17.7114,17.7713,47200.0
2008-02-14 12:15:00,29.65,29.68,29.64,29.67,37400.0,17.7713,17.7893,17.7653,17.7833,37400.0
2008-02-14 12:20:00,29.67,29.68,29.64,29.67,27000.0,17.7833,17.7893,17.7653,17.7833,27000.0
2008-02-14 12:25:00,29.67,29.68,29.64,29.66,20000.0,17.7833,17.7893,17.7653,17.7773,20000.0
2008-02-14 12:30:00,29.65,29.66,29.61,29.63,27500.0,17.7713,17.7773,17.7473,17.7593,27500.0
2008-02-14 12:35:00,29.62,29.64,29.6,29.6,18600.0,17.7533,17.7653,17.7413,17.7413,18600.0
2008-02-14 12:40:00,29.6,29.68,29.58,29.65,92600.0,17.7413,17.7893,17.7293,17.7713,92600.0
2008-02-14 12:45:00,29.65,29.67,29.56,29.56,22700.0,17.7713,17.7833,17.7174,17.7174,22700.0
2008-02-14 12:50:00,29.55,29.64,29.55,29.63,18500.0,17.7114,17.7653,17.7114,17.7593,18500.0
2008-02-14 12:55:00,29.63,29.64,29.5,29.5,25900.0,17.7593,17.7653,17.6814,17.6814,25900.0
2008-02-14 13:00:00,29.5,29.52,29.48,29.49,20300.0,17.6814,17.6934,17.6694,17.6754,20300.0
2008-02-14 13:05:00,29.48,29.49,29.45,29.46,27900.0,17.6694,17.6754,17.6514,17.6574,27900.0
2008-02-14 13:10:00,29.47,29.47,29.44,29.45,30200.0,17.6634,17.6634,17.6454,17.6514,30200.0
2008-02-14 13:15:00,29.45,29.5,29.44,29.49,15100.0,17.6514,17.6814,17.6454,17.6754,15100.0
2008-02-14 13:20:00,29.5,29.5,29.45,29.46,18100.0,17.6814,17.6814,17.6514,17.6574,18100.0
2008-02-14 13:25:00,29.45,29.48,29.43,29.48,17500.0,17.6514,17.6694,17.6394,17.6694,17500.0
2008-02-14 13:30:00,29.49,29.51,29.47,29.49,27100.0,17.6754,17.6874,17.6634,17.6754,27100.0
2008-02-14 13:35:00,29.49,29.51,29.45,29.48,20900.0,17.6754,17.6874,17.6514,17.6694,20900.0
2008-02-14 13:40:00,29.48,29.48,29.44,29.45,17100.0,17.6694,17.6694,17.6454,17.6514,17100.0
2008-02-14 13:45:00,29.45,29.47,29.45,29.47,11000.0,17.6514,17.6634,17.6514,17.6634,11000.0
2008-02-14 13:50:00,29.47,29.48,29.44,29.44,28900.0,17.6634,17.6694,17.6454,17.6454,28900.0
2008-02-14 13:55:00,29.44,29.51,29.44,29.48,34900.0,17.6454,17.6874,17.6454,17.6694,34900.0
2008-02-14 14:00:00,29.49,29.52,29.48,29.51,38700.0,17.6754,17.6934,17.6694,17.6874,38700.0
2008-02-14 14:05:00,29.5,29.51,29.47,29.48,21000.0,17.6814,17.6874,17.6634,17.6694,21000.0
2008-02-14 14:10:00,29.48,29.51,29.46,29.49,80100.0,17.6694,17.6874,17.6574,17.6754,80100.0
2008-02-14 14:15:00,29.49,29.5,29.44,29.5,40700.0,17.6754,17.6814,17.6454,17.6814,40700.0
2008-02-14 14:20:00,29.5,29.53,29.48,29.52,45300.0,17.6814,17.6994,17.6694,17.6934,45300.0
2008-02-14 14:25:00,29.52,29.52,29.46,29.46,27200.0,17.6934,17.6934,17.6574,17.6574,27200.0
2008-02-14 14:30:00,29.46,29.5,29.46,29.49,24800.0,17.6574,17.6814,17.6574,17.6754,24800.0
2008-02-14 14:35:00,29.5,29.51,29.44,29.5,32800.0,17.6814,17.6874,17.6454,17.6814,32800.0
2008-02-14 14:40:00,29.5,29.5,29.44,29.45,26100.0,17.6814,17.6814,17.6454,17.6514,26100.0
2008-02-14 14:45:00,29.46,29.46,29.35,29.37,72500.0,17.6574,17.6574,17.5915,17.6035,72500.0
2008-02-14 14:50:00,29.38,29.46,29.38,29.41,38400.0,17.6095,17.6574,17.6095,17.6274,38400.0
2008-02-14 14:55:00,29.41,29.48,29.41,29.48,23600.0,17.6274,17.6694,17.6274,17.6694,23600.0
2008-02-14 15:00:00,29.48,29.49,29.44,29.47,29500.0,17.6694,17.6754,17.6454,17.6634,29500.0
2008-02-14 15:05:00,29.47,29.52,29.42,29.49,46800.0,17.6634,17.6934,17.6334,17.6754,46800.0
2008-02-14 15:10:00,29.5,29.58,29.49,29.57,58500.0,17.6814,17.7293,17.6754,17.7233,58500.0
2008-02-14 15:15:00,29.57,29.67,29.57,29.66,70700.0,17.7233,17.7833,17.7233,17.7773,70700.0
2008-02-14 15:20:00,29.65,29.68,29.62,29.65,114400.0,17.7713,17.7893,17.7533,17.7713,114400.0
2008-02-14 15:25:00,29.65,29.65,29.62,29.65,40900.0,17.7713,17.7713,17.7533,17.7713,40900.0
2008-02-14 15:30:00,29.64,29.67,29.63,29.65,49700.0,17.7653,17.7833,17.7593,17.7713,49700.0
2008-02-14 15:35:00,29.64,29.65,29.59,29.6,40100.0,17.7653,17.7713,17.7353,17.7413,40100.0
2008-02-14 15:40:00,29.61,29.61,29.52,29.55,137000.0,17.7473,17.7473,17.6934,17.7114,137000.0
2008-02-14 15:45:00,29.56,29.56,29.47,29.54,59500.0,17.7174,17.7174,17.6634,17.7054,59500.0
2008-02-14 15:50:00,29.54,29.58,29.51,29.52,90200.0,17.7054,17.7293,17.6874,17.6934,90200.0
2008-02-14 15:55:00,29.52,29.55,29.48,29.5,102300.0,17.6934,17.7114,17.6694,17.6814,102300.0
2008-02-15 09:30:00,29.26,29.59,29.26,29.59,378700.0,17.5375,17.7353,17.5375,17.7353,378700.0
2008-02-15 09:35:00,29.58,29.61,29.46,29.55,31300.0,17.7293,17.7473,17.6574,17.7114,31300.0
2008-02-15 09:40:00,29.55,29.69,29.54,29.64,39000.0,17.7114,17.7953,17.7054,17.7653,39000.0
2008-02-15 09:45:00,29.63,29.74,29.57,29.69,32600.0,17.7593,17.8252,17.7233,17.7953,32600.0
2008-02-15 09:50:00,29.68,29.68,29.57,29.58,26700.0,17.7893,17.7893,17.7233,17.7293,26700.0
2008-02-15 09:55:00,29.58,29.61,29.57,29.58,36200.0,17.7293,17.7473,17.7233,17.7293,36200.0
2008-02-15 10:00:00,29.58,29.64,29.57,29.63,48300.0,17.7293,17.7653,17.7233,17.7593,48300.0
2008-02-15 10:05:00,29.63,29.63,29.55,29.59,42900.0,17.7593,17.7593,17.7114,17.7353,42900.0
2008-02-15 10:10:00,29.59,29.68,29.59,29.65,30400.0,17.7353,17.7893,17.7353,17.7713,30400.0
2008-02-15 10:15:00,29.64,29.73,29.64,29.72,26400.0,17.7653,17.8192,17.7653,17.8132,26400.0
2008-02-15 10:20:00,29.72,29.76,29.71,29.76,19800.0,17.8132,17.8372,17.8073,17.8372,19800.0
2008-02-15 10:25:00,29.76,29.79,29.74,29.74,16000.0,17.8372,17.8552,17.8252,17.8252,16000.0
2008-02-15 10:30:00,29.74,29.85,29.7,29.71,25000.0,17.8252,17.8912,17.8013,17.8073,25000.0
2008-02-15 10:35:00,29.71,29.77,29.71,29.72,27700.0,17.8073,17.8432,17.8073,17.8132,27700.0
2008-02-15 10:40:00,29.72,29.73,29.66,29.66,30100.0,17.8132,17.8192,17.7773,17.7773,30100.0
2008-02-15 10:45:00,29.65,29.7,29.64,29.64,35700.0,17.7713,17.8013,17.7653,17.7653,35700.0
2008-02-15 10:50:00,29.64,29.67,29.61,29.61,25300.0,17.7653,17.7833,17.7473,17.7473,25300.0
2008-02-15 10:55:00,29.62,29.63,29.59,29.61,35100.0,17.7533,17.7593,17.7353,17.7473,35100.0
2008-02-15 11:00:00,29.61,29.62,29.6,29.61,12900.0,17.7473,17.7533,17.7413,17.7473,12900.0
2008-02-15 11:05:00,29.6,29.62,29.57,29.6,34400.0,17.7413,17.7533,17.7233,17.7413,34400.0
2008-02-15 11:10:00,29.61,29.69,29.6,29.68,27000.0,17.7473,17.7953,17.7413,17.7893,27000.0
2008-02-15 11:15:00,29.69,29.7,29.63,29.67,33600.0,17.7953,17.8013,17.7593,17.7833,33600.0
2008-02-15 11:20:00,29.67,29.69,29.64,29.66,36300.0,17.7833,17.7953,17.7653,17.7773,36300.0
2008-02-15 11:25:00,29.66,29.69,29.65,29.69,11100.0,17.7773,17.7953,17.7713,17.7953,11100.0
2008-02-15 11:30:00,29.69,29.71,29.67,29.68,14700.0,17.7953,17.8073,17.7833,17.7893,14700.0
2008-02-15 11:35:00,29.68,29.7,29.62,29.63,19000.0,17.7893,17.8013,17.7533,17.7593,19000.0
2008-02-15 11:40:00,29.64,29.67,29.63,29.67,9000.0,17.7653,17.7833,17.7593,17.7833,9000.0
2008-02-15 11:45:00,29.66,29.68,29.63,29.64,24000.0,17.7773,17.7893,17.7593,17.7653,24000.0
2008-02-15 11:50:00,29.63,29.69,29.63,29.69,11700.0,17.7593,17.7953,17.7593,17.7953,11700.0
2008-02-15 11:55:00,29.69,29.69,29.66,29.68,14400.0,17.7953,17.7953,17.7773,17.7893,14400.0
2008-02-15 12:00:00,29.69,29.79,29.68,29.77,18300.0,17.7953,17.8552,17.7893,17.8432,18300.0
2008-02-15 12:05:00,29.77,29.78,29.74,29.76,29100.0,17.8432,17.8492,17.8252,17.8372,29100.0
2008-02-15 12:10:00,29.77,29.85,29.75,29.78,68500.0,17.8432,17.8912,17.8312,17.8492,68500.0
2008-02-15 12:15:00,29.78,29.78,29.76,29.77,12700.0,17.8492,17.8492,17.8372,17.8432,12700.0
2008-02-15 12:20:00,29.77,29.8,29.76,29.78,34700.0,17.8432,17.8612,17.8372,17.8492,34700.0
2008-02-15 12:25:00,29.79,29.79,29.72,29.73,17600.0,17.8552,17.8552,17.8132,17.8192,17600.0
2008-02-15 12:30:00,29.72,29.73,29.7,29.71,15300.0,17.8132,17.8192,17.8013,17.8073,15300.0
2008-02-15 12:35:00,29.7,29.71,29.68,29.68,15800.0,17.8013,17.8073,17.7893,17.7893,15800.0
2008-02-15 12:40:00,29.69,29.71,29.68,29.7,12600.0,17.7953,17.8073,17.7893,17.8013,12600.0
2008-02-15 12:45:00,29.71,29.75,29.71,29.74,22800.0,17.8073,17.8312,17.8073,17.8252,22800.0
2008-02-15 12:50:00,29.74,29.74,29.72,29.72,16900.0,17.8252,17.8252,17.8132,17.8132,16900.0
2008-02-15 12:55:00,29.73,29.73,29.71,29.71,34200.0,17.8192,17.8192,17.8073,17.8073,34200.0
2008-02-15 13:00:00,29.71,29.75,29.7,29.73,28800.0,17.8073,17.8312,17.8013,17.8192,28800.0
2008-02-15 13:05:00,29.73,29.73,29.66,29.67,21400.0,17.8192,17.8192,17.7773,17.7833,21400.0
2008-02-15 13:10:00,29.66,29.74,29.66,29.73,13300.0,17.7773,17.8252,17.7773,17.8192,13300.0
2008-02-15 13:15:00,29.74,29.75,29.74,29.75,13300.0,17.8252,17.8312,17.8252,17.8312,13300.0
2008-02-15 13:20:00,29.75,29.76,29.74,29.75,14600.0,17.8312,17.8372,17.8252,17.8312,14600.0
2008-02-15 13:25:00,29.75,29.77,29.75,29.77,16000.0,17.8312,17.8432,17.8312,17.8432,16000.0
2008-02-15 13:30:00,29.77,29.8,29.76,29.79,25000.0,17.8432,17.8612,17.8372,17.8552,25000.0
2008-02-15 13:35:00,29.8,29.81,29.79,29.81,19800.0,17.8612,17.8672,17.8552,17.8672,19800.0
2008-02-15 13:40:00,29.81,29.88,29.81,29.88,29400.0,17.8672,17.9091,17.8672,17.9091,29400.0
2008-02-15 13:45:00,29.87,29.89,29.79,29.8,43100.0,17.9032,17.9151,17.8552,17.8612,43100.0
2008-02-15 13:50:00,29.81,29.86,29.8,29.82,34300.0,17.8672,17.8972,17.8612,17.8732,34300.0
2008-02-15 13:55:00,29.81,29.82,29.78,29.81,34100.0,17.8672,17.8732,17.8492,17.8672,34100.0
2008-02-15 14:00:00,29.82,29.84,29.82,29.82,24900.0,17.8732,17.8852,17.8732,17.8732,24900.0
2008-02-15 14:05:00,29.82,29.83,29.78,29.78,42500.0,17.8732,17.8792,17.8492,17.8492,42500.0
2008-02-15 14:10:00,29.77,29.78,29.74,29.74,32600.0,17.8432,17.8492,17.8252,17.8252,32600.0
2008-02-15 14:15:00,29.75,29.77,29.72,29.75,56200.0,17.8312,17.8432,17.8132,17.8312,56200.0
2008-02-15 14:20:00,29.75,29.76,29.74,29.75,15300.0,17.8312,17.8372,17.8252,17.8312,15300.0
2008-02-15 14:25:00,29.74,29.75,29.73,29.73,15300.0,17.8252,17.8312,17.8192,17.8192,15300.0
2008-02-15 14:30:00,29.74,29.78,29.73,29.75,24900.0,17.8252,17.8492,17.8192,17.8312,24900.0
2008-02-15 14:35:00,29.76,29.76,29.72,29.73,22900.0,17.8372,17.8372,17.8132,17.8192,22900.0
2008-02-15 14:40:00,29.74,29.75,29.7,29.7,32300.0,17.8252,17.8312,17.8013,17.8013,32300.0
2008-02-15 14:45:00,29.71,29.72,29.7,29.7,30200.0,17.8073,17.8132,17.8013,17.8013,30200.0
2008-02-15 14:50:00,29.71,29.74,29.7,29.74,24500.0,17.8073,17.8252,17.8013,17.8252,24500.0
2008-02-15 14:55:00,29.74,29.74,29.72,29.73,27900.0,17.8252,17.8252,17.8132,17.8192,27900.0
2008-02-15 15:00:00,29.73,29.74,29.71,29.72,50100.0,17.8192,17.8252,17.8073,17.8132,50100.0
2008-02-15 15:05:00,29.72,29.79,29.72,29.78,23100.0,17.8132,17.8552,17.8132,17.8492,23100.0
2008-02-15 15:10:00,29.79,29.84,29.76,29.79,44700.0,17.8552,17.8852,17.8372,17.8552,44700.0
2008-02-15 15:15:00,29.78,29.8,29.74,29.74,66200.0,17.8492,17.8612,17.8252,17.8252,66200.0
2008-02-15 15:20:00,29.75,29.79,29.72,29.79,26700.0,17.8312,17.8552,17.8132,17.8552,26700.0
2008-02-15 15:25:00,29.78,29.81,29.76,29.8,26500.0,17.8492,17.8672,17.8372,17.8612,26500.0
2008-02-15 15:30:00,29.8,29.82,29.78,29.8,35900.0,17.8612,17.8732,17.8492,17.8612,35900.0
2008-02-15 15:35:00,29.79,29.83,29.78,29.83,56300.0,17.8552,17.8792,17.8492,17.8792,56300.0
2008-02-15 15:40:00,29.82,29.87,29.82,29.85,75000.0,17.8732,17.9032,17.8732,17.8912,75000.0
2008-02-15 15:45:00,29.86,29.91,29.82,29.85,107400.0,17.8972,17.9271,17.8732,17.8912,107400.0
2008-02-15 15:50:00,29.85,29.9,29.84,29.87,53700.0,17.8912,17.9211,17.8852,17.9032,53700.0
2008-02-15 15:55:00,29.87,29.89,29.85,29.86,88600.0,17.9032,17.9151,17.8912,17.8972,88600.0
2008-02-19 09:30:00,30.22,30.29,30.02,30.05,75900.0,18.1129,18.1549,17.9931,18.011,75900.0
2008-02-19 09:35:00,30.05,30.12,30.0,30.0,15900.0,18.011,18.053,17.9811,17.9811,15900.0
2008-02-19 09:40:00,30.02,30.03,29.97,30.01,27700.0,17.9931,17.9991,17.9631,17.9871,27700.0
2008-02-19 09:45:00,30.02,30.08,29.99,30.04,14900.0,17.9931,18.029,17.9751,18.005,14900.0
2008-02-19 09:50:00,30.02,30.04,29.99,30.0,23600.0,17.9931,18.005,17.9751,17.9811,23600.0
2008-02-19 09:55:00,30.01,30.02,29.9,29.9,31900.0,17.9871,17.9931,17.9211,17.9211,31900.0
2008-02-19 10:00:00,29.9,29.9,29.86,29.87,23900.0,17.9211,17.9211,17.8972,17.9032,23900.0
2008-02-19 10:05:00,29.88,29.97,29.86,29.97,34700.0,17.9091,17.9631,17.8972,17.9631,34700.0
2008-02-19 10:10:00,29.96,29.99,29.94,29.98,26800.0,17.9571,17.9751,17.9451,17.9691,26800.0
2008-02-19 10:15:00,29.98,30.0,29.94,29.98,33200.0,17.9691,17.9811,17.9451,17.9691,33200.0
2008-02-19 10:20:00,29.98,30.0,29.96,30.0,38200.0,17.9691,17.9811,17.9571,17.9811,38200.0
2008-02-19 10:25:00,30.0,30.01,29.98,29.98,51300.0,17.9811,17.9871,17.9691,17.9691,51300.0
2008-02-19 10:30:00,29.98,30.0,29.91,29.94,41400.0,17.9691,17.9811,17.9271,17.9451,41400.0
2008-02-19 10:35:00,29.94,30.0,29.92,29.98,31800.0,17.9451,17.9811,17.9331,17.9691,31800.0
2008-02-19 10:40:00,29.98,29.98,29.9,29.9,28100.0,17.9691,17.9691,17.9211,17.9211,28100.0
2008-02-19 10:45:00,29.89,29.92,29.83,29.91,23600.0,17.9151,17.9331,17.8792,17.9271,23600.0
2008-02-19 10:50:00,29.91,29.95,29.91,29.95,32800.0,17.9271,17.9511,17.9271,17.9511,32800.0
2008-02-19 10:55:00,29.94,29.95,29.89,29.89,19500.0,17.9451,17.9511,17.9151,17.9151,19500.0
2008-02-19 11:00:00,29.88,29.92,29.81,29.82,38800.0,17.9091,17.9331,17.8672,17.8732,38800.0
2008-02-19 11:05:00,29.82,29.86,29.8,29.86,15700.0,17.8732,17.8972,17.8612,17.8972,15700.0
2008-02-19 11:10:00,29.84,29.84,29.77,29.78,25600.0,17.8852,17.8852,17.8432,17.8492,25600.0
2008-02-19 11:15:00,29.78,29.78,29.75,29.75,20500.0,17.8492,17.8492,17.8312,17.8312,20500.0
2008-02-19 11:20:00,29.76,29.78,29.73,29.78,22800.0,17.8372,17.8492,17.8192,17.8492,22800.0
2008-02-19 11:25:00,29.78,29.8,29.76,29.77,19800.0,17.8492,17.8612,17.8372,17.8432,19800.0
2008-02-19 11:30:00,29.78,29.78,29.76,29.77,21800.0,17.8492,17.8492,17.8372,17.8432,21800.0
2008-02-19 11:35:00,29.77,29.78,29.74,29.74,52900.0,17.8432,17.8492,17.8252,17.8252,52900.0
2008-02-19 11:40:00,29.75,29.76,29.73,29.73,22700.0,17.8312,17.8372,17.8192,17.8192,22700.0
2008-02-19 11:45:00,29.75,29.76,29.74,29.76,16700.0,17.8312,17.8372,17.8252,17.8372,16700.0
2008-02-19 11:50:00,29.75,29.76,29.71,29.72,23400.0,17.8312,17.8372,17.8073,17.8132,23400.0
2008-02-19 11:55:00,29.73,29.75,29.72,29.75,12400.0,17.8192,17.8312,17.8132,17.8312,12400.0
2008-02-19 12:00:00,29.75,29.76,29.71,29.73,17100.0,17.8312,17.8372,17.8073,17.8192,17100.0
2008-02-19 12:05:00,29.72,29.74,29.7,29.71,25500.0,17.8132,17.8252,17.8013,17.8073,25500.0
2008-02-19 12:10:00,29.71,29.72,29.7,29.71,22100.0,17.8073,17.8132,17.8013,17.8073,22100.0
2008-02-19 12:15:00,29.7,29.72,29.68,29.72,17900.0,17.8013,17.8132,17.7893,17.8132,17900.0
2008-02-19 12:20:00,29.71,29.72,29.67,29.67,17500.0,17.8073,17.8132,17.7833,17.7833,17500.0
2008-02-19 12:25:00,29.68,29.69,29.66,29.68,9400.0,17.7893,17.7953,17.7773,17.7893,9400.0
2008-02-19 12:30:00,29.68,29.68,29.65,29.68,22400.0,17.7893,17.7893,17.7713,17.7893,22400.0
2008-02-19 12:35:00,29.68,29.69,29.61,29.62,19900.0,17.7893,17.7953,17.7473,17.7533,19900.0
2008-02-19 12:40:00,29.63,29.64,29.59,29.59,45400.0,17.7593,17.7653,17.7353,17.7353,45400.0
2008-02-19 12:45:00,29.59,29.62,29.55,29.57,97800.0,17.7353,17.7533,17.7114,17.7233,97800.0
2008-02-19 12:50:00,29.58,29.62,29.57,29.62,23600.0,17.7293,17.7533,17.7233,17.7533,23600.0
2008-02-19 12:55:00,29.61,29.66,29.61,29.63,21100.0,17.7473,17.7773,17.7473,17.7593,21100.0
2008-02-19 13:00:00,29.63,29.72,29.63,29.66,27900.0,17.7593,17.8132,17.7593,17.7773,27900.0
2008-02-19 13:05:00,29.66,29.67,29.64,29.65,12800.0,17.7773,17.7833,17.7653,17.7713,12800.0
2008-02-19 13:10:00,29.65,29.73,29.65,29.72,31000.0,17.7713,17.8192,17.7713,17.8132,31000.0
2008-02-19 13:15:00,29.72,29.8,29.72,29.79,41800.0,17.8132,17.8612,17.8132,17.8552,41800.0
2008-02-19 13:20:00,29.8,29.85,29.79,29.84,21300.0,17.8612,17.8912,17.8552,17.8852,21300.0
2008-02-19 13:25:00,29.84,29.9,29.84,29.88,49200.0,17.8852,17.9211,17.8852,17.9091,49200.0
2008-02-19 13:30:00,29.87,29.92,29.86,29.89,28300.0,17.9032,17.9331,17.8972,17.9151,28300.0
2008-02-19 13:35:00,29.88,29.9,29.86,29.88,22900.0,17.9091,17.9211,17.8972,17.9091,22900.0
2008-02-19 13:40:00,29.89,29.89,29.86,29.88,20100.0,17.9151,17.9151,17.8972,17.9091,20100.0
2008-02-19 13:45:00,29.88,29.9,29.86,29.87,20500.0,17.9091,17.9211,17.8972,17.9032,20500.0
2008-02-19 13:50:00,29.87,29.88,29.86,29.88,24600.0,17.9032,17.9091,17.8972,17.9091,24600.0
2008-02-19 13:55:00,29.87,29.91,29.86,29.89,40600.0,17.9032,17.9271,17.8972,17.9151,40600.0
2008-02-19 14:00:00,29.89,29.91,29.88,29.9,31600.0,17.9151,17.9271,17.9091,17.9211,31600.0
2008-02-19 14:05:00,29.89,29.9,29.87,29.89,32200.0,17.9151,17.9211,17.9032,17.9151,32200.0
2008-02-19 14:10:00,29.89,29.91,29.87,29.87,28700.0,17.9151,17.9271,17.9032,17.9032,28700.0
2008-02-19 14:15:00,29.88,29.93,29.87,29.93,41900.0,17.9091,17.9391,17.9032,17.9391,41900.0
2008-02-19 14:20:00,29.93,29.96,29.92,29.95,51300.0,17.9391,17.9571,17.9331,17.9511,51300.0
2008-02-19 14:25:00,29.96,29.96,29.87,29.89,51100.0,17.9571,17.9571,17.9032,17.9151,51100.0
2008-02-19 14:30:00,29.88,29.88,29.86,29.87,14700.0,17.9091,17.9091,17.8972,17.9032,14700.0
2008-02-19 14:35:00,29.87,29.89,29.86,29.87,38000.0,17.9032,17.9151,17.8972,17.9032,38000.0
2008-02-19 14:40:00,29.87,29.89,29.86,29.87,26400.0,17.9032,17.9151,17.8972,17.9032,26400.0
2008-02-19 14:45:00,29.88,29.88,29.84,29.86,42400.0,17.9091,17.9091,17.8852,17.8972,42400.0
2008-02-19 14:50:00,29.85,29.88,29.82,29.84,49200.0,17.8912,17.9091,17.8732,17.8852,49200.0
2008-02-19 14:55:00,29.84,29.85,29.71,29.71,39800.0,17.8852,17.8912,17.8073,17.8073,39800.0
2008-02-19 15:00:00,29.71,29.73,29.66,29.67,36000.0,17.8073,17.8192,17.7773,17.7833,36000.0
2008-02-19 15:05:00,29.68,29.7,29.67,29.69,21000.0,17.7893,17.8013,17.7833,17.7953,21000.0
2008-02-19 15:10:00,29.69,29.69,29.65,29.67,24400.0,17.7953,17.7953,17.7713,17.7833,24400.0
2008-02-19 15:15:00,29.66,29.69,29.63,29.65,35000.0,17.7773,17.7953,17.7593,17.7713,35000.0
2008-02-19 15:20:00,29.66,29.68,29.6,29.66,36000.0,17.7773,17.7893,17.7413,17.7773,36000.0
2008-02-19 15:25:00,29.65,29.68,29.61,29.62,31100.0,17.7713,17.7893,17.7473,17.7533,31100.0
2008-02-19 15:30:00,29.63,29.66,29.62,29.66,18900.0,17.7593,17.7773,17.7533,17.7773,18900.0
2008-02-19 15:35:00,29.65,29.74,29.65,29.72,46700.0,17.7713,17.8252,17.7713,17.8132,46700.0
2008-02-19 15:40:00,29.72,29.75,29.68,29.7,50900.0,17.8132,17.8312,17.7893,17.8013,50900.0
2008-02-19 15:45:00,29.71,29.72,29.61,29.61,59100.0,17.8073,17.8132,17.7473,17.7473,59100.0
2008-02-19 15:50:00,29.61,29.68,29.58,29.67,58400.0,17.7473,17.7893,17.7293,17.7833,58400.0
2008-02-19 15:55:00,29.67,29.69,29.65,29.66,75300.0,17.7833,17.7953,17.7713,17.7773,75300.0
2008-02-20 09:30:00,29.5,29.58,29.46,29.51,62400.0,17.6814,17.7293,17.6574,17.6874,62400.0
2008-02-20 09:35:00,29.52,29.56,29.49,29.55,19400.0,17.6934,17.7174,17.6754,17.7114,19400.0
2008-02-20 09:40:00,29.54,29.54,29.46,29.46,30500.0,17.7054,17.7054,17.6574,17.6574,30500.0
2008-02-20 09:45:00,29.47,29.51,29.45,29.5,212300.0,17.6634,17.6874,17.6514,17.6814,212300.0
2008-02-20 09:50:00,29.5,29.57,29.49,29.55,28100.0,17.6814,17.7233,17.6754,17.7114,28100.0
2008-02-20 09:55:00,29.55,29.56,29.51,29.51,24500.0,17.7114,17.7174,17.6874,17.6874,24500.0
2008-02-20 10:00:00,29.53,29.53,29.44,29.5,60300.0,17.6994,17.6994,17.6454,17.6814,60300.0
2008-02-20 10:05:00,29.5,29.53,29.48,29.52,42900.0,17.6814,17.6994,17.6694,17.6934,42900.0
2008-02-20 10:10:00,29.52,29.53,29.5,29.51,20700.0,17.6934,17.6994,17.6814,17.6874,20700.0
2008-02-20 10:15:00,29.5,29.57,29.49,29.54,21000.0,17.6814,17.7233,17.6754,17.7054,21000.0
2008-02-20 10:20:00,29.54,29.58,29.53,29.56,22100.0,17.7054,17.7293,17.6994,17.7174,22100.0
2008-02-20 10:25:00,29.56,29.56,29.45,29.53,32600.0,17.7174,17.7174,17.6514,17.6994,32600.0
2008-02-20 10:30:00,29.54,29.54,29.44,29.49,24700.0,17.7054,17.7054,17.6454,17.6754,24700.0
2008-02-20 10:35:00,29.48,29.55,29.46,29.53,39700.0,17.6694,17.7114,17.6574,17.6994,39700.0
2008-02-20 10:40:00,29.52,29.52,29.47,29.51,16700.0,17.6934,17.6934,17.6634,17.6874,16700.0
2008-02-20 10:45:00,29.51,29.53,29.48,29.5,50800.0,17.6874,17.6994,17.6694,17.6814,50800.0
2008-02-20 10:50:00,29.5,29.54,29.49,29.53,45300.0,17.6814,17.7054,17.6754,17.6994,45300.0
2008-02-20 10:55:00,29.52,29.55,29.47,29.5,30900.0,17.6934,17.7114,17.6634,17.6814,30900.0
2008-02-20 11:00:00,29.5,29.54,29.5,29.54,14400.0,17.6814,17.7054,17.6814,17.7054,14400.0
2008-02-20 11:05:00,29.53,29.54,29.46,29.51,27500.0,17.6994,17.7054,17.6574,17.6874,27500.0
2008-02-20 11:10:00,29.51,29.54,29.51,29.53,8200.0,17.6874,17.7054,17.6874,17.6994,8200.0
2008-02-20 11:15:00,29.53,29.57,29.5,29.55,22900.0,17.6994,17.7233,17.6814,17.7114,22900.0
2008-02-20 11:20:00,29.55,29.57,29.53,29.53,21700.0,17.7114,17.7233,17.6994,17.6994,21700.0
2008-02-20 11:25:00,29.54,29.56,29.54,29.56,13300.0,17.7054,17.7174,17.7054,17.7174,13300.0
2008-02-20 11:30:00,29.56,29.56,29.53,29.53,10500.0,17.7174,17.7174,17.6994,17.6994,10500.0
2008-02-20 11:35:00,29.53,29.54,29.5,29.51,12100.0,17.6994,17.7054,17.6814,17.6874,12100.0
2008-02-20 11:40:00,29.52,29.53,29.51,29.51,10500.0,17.6934,17.6994,17.6874,17.6874,10500.0
2008-02-20 11:45:00,29.51,29.55,29.51,29.55,9900.0,17.6874,17.7114,17.6874,17.7114,9900.0
2008-02-20 11:50:00,29.55,29.55,29.53,29.54,9400.0,17.7114,17.7114,17.6994,17.7054,9400.0
2008-02-20 11:55:00,29.55,29.55,29.5,29.51,42900.0,17.7114,17.7114,17.6814,17.6874,42900.0
2008-02-20 12:00:00,29.5,29.62,29.48,29.61,97600.0,17.6814,17.7533,17.6694,17.7473,97600.0
2008-02-20 12:05:00,29.6,29.68,29.58,29.63,24800.0,17.7413,17.7893,17.7293,17.7593,24800.0
2008-02-20 12:10:00,29.62,29.63,29.56,29.62,76800.0,17.7533,17.7593,17.7174,17.7533,76800.0
2008-02-20 12:15:00,29.61,29.65,29.59,29.59,30100.0,17.7473,17.7713,17.7353,17.7353,30100.0
2008-02-20 12:20:00,29.59,29.78,29.59,29.75,57700.0,17.7353,17.8492,17.7353,17.8312,57700.0
2008-02-20 12:25:00,29.75,29.76,29.64,29.64,20200.0,17.8312,17.8372,17.7653,17.7653,20200.0
2008-02-20 12:30:00,29.64,29.73,29.64,29.71,19000.0,17.7653,17.8192,17.7653,17.8073,19000.0
2008-02-20 12:35:00,29.7,29.72,29.66,29.68,36500.0,17.8013,17.8132,17.7773,17.7893,36500.0
2008-02-20 12:40:00,29.69,29.69,29.63,29.64,13700.0,17.7953,17.7953,17.7593,17.7653,13700.0
2008-02-20 12:45:00,29.64,29.65,29.57,29.61,75800.0,17.7653,17.7713,17.7233,17.7473,75800.0
2008-02-20 12:50:00,29.61,29.68,29.58,29.63,19500.0,17.7473,17.7893,17.7293,17.7593,19500.0
2008-02-20 12:55:00,29.64,29.66,29.62,29.64,12900.0,17.7653,17.7773,17.7533,17.7653,12900.0
2008-02-20 13:00:00,29.64,29.65,29.64,29.64,15800.0,17.7653,17.7713,17.7653,17.7653,15800.0
2008-02-20 13:05:00,29.64,29.7,29.64,29.69,35600.0,17.7653,17.8013,17.7653,17.7953,35600.0
2008-02-20 13:10:00,29.69,29.75,29.67,29.68,18700.0,17.7953,17.8312,17.7833,17.7893,18700.0
2008-02-20 13:15:00,29.68,29.7,29.67,29.67,16300.0,17.7893,17.8013,17.7833,17.7833,16300.0
2008-02-20 13:20:00,29.68,29.68,29.59,29.59,11600.0,17.7893,17.7893,17.7353,17.7353,11600.0
2008-02-20 13:25:00,29.59,29.61,29.58,29.61,10000.0,17.7353,17.7473,17.7293,17.7473,10000.0
2008-02-20 13:30:00,29.6,29.61,29.57,29.61,9400.0,17.7413,17.7473,17.7233,17.7473,9400.0
2008-02-20 13:35:00,29.61,29.65,29.61,29.64,16200.0,17.7473,17.7713,17.7473,17.7653,16200.0
2008-02-20 13:40:00,29.63,29.67,29.63,29.66,7800.0,17.7593,17.7833,17.7593,17.7773,7800.0
2008-02-20 13:45:00,29.66,29.68,29.65,29.68,13100.0,17.7773,17.7893,17.7713,17.7893,13100.0
2008-02-20 13:50:00,29.67,29.71,29.67,29.71,10800.0,17.7833,17.8073,17.7833,17.8073,10800.0
2008-02-20 13:55:00,29.69,29.69,29.6,29.6,18000.0,17.7953,17.7953,17.7413,17.7413,18000.0
2008-02-20 14:00:00,29.6,29.74,29.54,29.61,81000.0,17.7413,17.8252,17.7054,17.7473,81000.0
2008-02-20 14:05:00,29.6,29.71,29.6,29.67,39300.0,17.7413,17.8073,17.7413,17.7833,39300.0
2008-02-20 14:10:00,29.69,29.69,29.63,29.64,48900.0,17.7953,17.7953,17.7593,17.7653,48900.0
2008-02-20 14:15:00,29.64,29.72,29.6,29.63,65300.0,17.7653,17.8132,17.7413,17.7593,65300.0
2008-02-20 14:20:00,29.63,29.64,29.54,29.6,31900.0,17.7593,17.7653,17.7054,17.7413,31900.0
2008-02-20 14:25:00,29.6,29.64,29.6,29.64,18300.0,17.7413,17.7653,17.7413,17.7653,18300.0
2008-02-20 14:30:00,29.64,29.69,29.63,29.64,26500.0,17.7653,17.7953,17.7593,17.7653,26500.0
2008-02-20 14:35:00,29.63,29.67,29.62,29.66,24100.0,17.7593,17.7833,17.7533,17.7773,24100.0
2008-02-20 14:40:00,29.66,29.66,29.62,29.65,29300.0,17.7773,17.7773,17.7533,17.7713,29300.0
2008-02-20 14:45:00,29.64,29.77,29.62,29.77,59400.0,17.7653,17.8432,17.7533,17.8432,59400.0
2008-02-20 14:50:00,29.77,29.84,29.75,29.81,41800.0,17.8432,17.8852,17.8312,17.8672,41800.0
2008-02-20 14:55:00,29.81,29.86,29.81,29.84,52700.0,17.8672,17.8972,17.8672,17.8852,52700.0
2008-02-20 15:00:00,29.84,29.87,29.79,29.87,31200.0,17.8852,17.9032,17.8552,17.9032,31200.0
2008-02-20 15:05:00,29.85,29.88,29.82,29.85,45300.0,17.8912,17.9091,17.8732,17.8912,45300.0
2008-02-20 15:10:00,29.85,29.9,29.85,29.87,40400.0,17.8912,17.9211,17.8912,17.9032,40400.0
2008-02-20 15:15:00,29.87,29.89,29.8,29.8,77600.0,17.9032,17.9151,17.8612,17.8612,77600.0
2008-02-20 15:20:00,29.8,29.85,29.78,29.8,40300.0,17.8612,17.8912,17.8492,17.8612,40300.0
2008-02-20 15:25:00,29.8,29.85,29.8,29.8,29100.0,17.8612,17.8912,17.8612,17.8612,29100.0
2008-02-20 15:30:00,29.81,29.83,29.79,29.81,45900.0,17.8672,17.8792,17.8552,17.8672,45900.0
2008-02-20 15:35:00,29.8,29.85,29.79,29.84,43800.0,17.8612,17.8912,17.8552,17.8852,43800.0
2008-02-20 15:40:00,29.84,29.9,29.51,29.82,115600.0,17.8852,17.9211,17.6874,17.8732,115600.0
2008-02-20 15:45:00,29.82,29.85,29.76,29.82,64300.0,17.8732,17.8912,17.8372,17.8732,64300.0
2008-02-20 15:50:00,29.82,29.83,29.79,29.79,57400.0,17.8732,17.8792,17.8552,17.8552,57400.0
2008-02-20 15:55:00,29.79,29.9,29.79,29.89,105600.0,17.8552,17.9211,17.8552,17.9151,105600.0
2008-02-21 09:30:00,29.9,29.94,29.61,29.62,53500.0,17.9211,17.9451,17.7473,17.7533,53500.0
2008-02-21 09:35:00,29.62,29.79,29.62,29.77,22700.0,17.7533,17.8552,17.7533,17.8432,22700.0
2008-02-21 09:40:00,29.78,29.92,29.77,29.91,24400.0,17.8492,17.9331,17.8432,17.9271,24400.0
2008-02-21 09:45:00,29.92,29.99,29.91,29.99,50100.0,17.9331,17.9751,17.9271,17.9751,50100.0
2008-02-21 09:50:00,29.99,30.05,29.97,29.99,58700.0,17.9751,18.011,17.9631,17.9751,58700.0
2008-02-21 09:55:00,29.99,30.0,29.95,30.0,39600.0,17.9751,17.9811,17.9511,17.9811,39600.0
2008-02-21 10:00:00,30.0,30.0,29.89,29.89,54500.0,17.9811,17.9811,17.9151,17.9151,54500.0
2008-02-21 10:05:00,29.89,29.97,29.87,29.91,17900.0,17.9151,17.9631,17.9032,17.9271,17900.0
2008-02-21 10:10:00,29.92,29.97,29.92,29.96,33100.0,17.9331,17.9631,17.9331,17.9571,33100.0
2008-02-21 10:15:00,29.96,30.01,29.95,30.0,27700.0,17.9571,17.9871,17.9511,17.9811,27700.0
2008-02-21 10:20:00,29.99,30.01,29.97,29.97,28800.0,17.9751,17.9871,17.9631,17.9631,28800.0
2008-02-21 10:25:00,29.99,30.0,29.9,29.97,53400.0,17.9751,17.9811,17.9211,17.9631,53400.0
2008-02-21 10:30:00,29.98,30.0,29.95,29.96,34600.0,17.9691,17.9811,17.9511,17.9571,34600.0
2008-02-21 10:35:00,29.97,29.98,29.95,29.96,23000.0,17.9631,17.9691,17.9511,17.9571,23000.0
2008-02-21 10:40:00,29.95,29.99,29.88,29.91,78500.0,17.9511,17.9751,17.9091,17.9271,78500.0
2008-02-21 10:45:00,29.91,29.98,29.91,29.98,46800.0,17.9271,17.9691,17.9271,17.9691,46800.0
2008-02-21 10:50:00,29.98,29.98,29.92,29.92,22500.0,17.9691,17.9691,17.9331,17.9331,22500.0
2008-02-21 10:55:00,29.92,29.94,29.91,29.92,38200.0,17.9331,17.9451,17.9271,17.9331,38200.0
2008-02-21 11:00:00,29.92,29.93,29.91,29.92,24400.0,17.9331,17.9391,17.9271,17.9331,24400.0
2008-02-21 11:05:00,29.92,29.93,29.89,29.9,26400.0,17.9331,17.9391,17.9151,17.9211,26400.0
2008-02-21 11:10:00,29.9,29.94,29.89,29.94,18000.0,17.9211,17.9451,17.9151,17.9451,18000.0
2008-02-21 11:15:00,29.94,30.0,29.94,30.0,16200.0,17.9451,17.9811,17.9451,17.9811,16200.0
2008-02-21 11:20:00,29.99,30.0,29.93,29.94,52600.0,17.9751,17.9811,17.9391,17.9451,52600.0
2008-02-21 11:25:00,29.94,29.95,29.93,29.94,18800.0,17.9451,17.9511,17.9391,17.9451,18800.0
2008-02-21 11:30:00,29.94,29.95,29.93,29.94,29800.0,17.9451,17.9511,17.9391,17.9451,29800.0
2008-02-21 11:35:00,29.93,29.94,29.84,29.84,43600.0,17.9391,17.9451,17.8852,17.8852,43600.0
2008-02-21 11:40:00,29.85,29.9,29.84,29.9,21200.0,17.8912,17.9211,17.8852,17.9211,21200.0
2008-02-21 11:45:00,29.9,29.9,29.87,29.87,47000.0,17.9211,17.9211,17.9032,17.9032,47000.0
2008-02-21 11:50:00,29.87,29.88,29.86,29.86,35100.0,17.9032,17.9091,17.8972,17.8972,35100.0
2008-02-21 11:55:00,29.86,29.88,29.84,29.87,46100.0,17.8972,17.9091,17.8852,17.9032,46100.0
2008-02-21 12:00:00,29.88,29.88,29.84,29.85,84000.0,17.9091,17.9091,17.8852,17.8912,84000.0
2008-02-21 12:05:00,29.85,29.86,29.83,29.83,31800.0,17.8912,17.8972,17.8792,17.8792,31800.0
2008-02-21 12:10:00,29.83,29.83,29.8,29.8,15800.0,17.8792,17.8792,17.8612,17.8612,15800.0
2008-02-21 12:15:00,29.8,29.81,29.76,29.8,34900.0,17.8612,17.8672,17.8372,17.8612,34900.0
2008-02-21 12:20:00,29.79,29.79,29.78,29.79,13000.0,17.8552,17.8552,17.8492,17.8552,13000.0
2008-02-21 12:25:00,29.79,29.8,29.78,29.8,9200.0,17.8552,17.8612,17.8492,17.8612,9200.0
2008-02-21 12:30:00,29.8,29.87,29.79,29.87,23900.0,17.8612,17.9032,17.8552,17.9032,23900.0
2008-02-21 12:35:00,29.87,29.89,29.87,29.87,29700.0,17.9032,17.9151,17.9032,17.9032,29700.0
2008-02-21 12:40:00,29.87,29.88,29.86,29.88,15700.0,17.9032,17.9091,17.8972,17.9091,15700.0
2008-02-21 12:45:00,29.88,29.88,29.83,29.83,30400.0,17.9091,17.9091,17.8792,17.8792,30400.0
2008-02-21 12:50:00,29.83,29.84,29.82,29.84,17300.0,17.8792,17.8852,17.8732,17.8852,17300.0
2008-02-21 12:55:00,29.84,29.9,29.84,29.89,33300.0,17.8852,17.9211,17.8852,17.9151,33300.0
2008-02-21 13:00:00,29.9,29.9,29.86,29.87,20300.0,17.9211,17.9211,17.8972,17.9032,20300.0
2008-02-21 13:05:00,29.88,29.9,29.87,29.88,13000.0,17.9091,17.9211,17.9032,17.9091,13000.0
2008-02-21 13:10:00,29.89,29.89,29.78,29.79,71200.0,17.9151,17.9151,17.8492,17.8552,71200.0
2008-02-21 13:15:00,29.8,29.84,29.78,29.83,24300.0,17.8612,17.8852,17.8492,17.8792,24300.0
2008-02-21 13:20:00,29.83,29.84,29.82,29.82,30300.0,17.8792,17.8852,17.8732,17.8732,30300.0
2008-02-21 13:25:00,29.81,29.84,29.81,29.84,8700.0,17.8672,17.8852,17.8672,17.8852,8700.0
2008-02-21 13:30:00,29.84,29.84,29.77,29.77,22100.0,17.8852,17.8852,17.8432,17.8432,22100.0
2008-02-21 13:35:00,29.77,29.78,29.73,29.75,29200.0,17.8432,17.8492,17.8192,17.8312,29200.0
2008-02-21 13:40:00,29.75,29.75,29.73,29.74,13800.0,17.8312,17.8312,17.8192,17.8252,13800.0
2008-02-21 13:45:00,29.75,29.75,29.7,29.72,16900.0,17.8312,17.8312,17.8013,17.8132,16900.0
2008-02-21 13:50:00,29.73,29.75,29.72,29.73,26100.0,17.8192,17.8312,17.8132,17.8192,26100.0
2008-02-21 13:55:00,29.73,29.74,29.65,29.65,69900.0,17.8192,17.8252,17.7713,17.7713,69900.0
2008-02-21 14:00:00,29.65,29.7,29.65,29.69,32900.0,17.7713,17.8013,17.7713,17.7953,32900.0
2008-02-21 14:05:00,29.69,29.69,29.62,29.62,27100.0,17.7953,17.7953,17.7533,17.7533,27100.0
2008-02-21 14:10:00,29.62,29.63,29.59,29.6,39000.0,17.7533,17.7593,17.7353,17.7413,39000.0
2008-02-21 14:15:00,29.61,29.65,29.59,29.61,40700.0,17.7473,17.7713,17.7353,17.7473,40700.0
2008-02-21 14:20:00,29.61,29.66,29.61,29.66,30300.0,17.7473,17.7773,17.7473,17.7773,30300.0
2008-02-21 14:25:00,29.66,29.69,29.64,29.68,33800.0,17.7773,17.7953,17.7653,17.7893,33800.0
2008-02-21 14:30:00,29.69,29.72,29.64,29.69,39900.0,17.7953,17.8132,17.7653,17.7953,39900.0
2008-02-21 14:35:00,29.68,29.74,29.68,29.73,38000.0,17.7893,17.8252,17.7893,17.8192,38000.0
2008-02-21 14:40:00,29.73,29.73,29.67,29.68,27600.0,17.8192,17.8192,17.7833,17.7893,27600.0
2008-02-21 14:45:00,29.68,29.68,29.61,29.61,35100.0,17.7893,17.7893,17.7473,17.7473,35100.0
2008-02-21 14:50:00,29.61,29.68,29.61,29.67,20900.0,17.7473,17.7893,17.7473,17.7833,20900.0
2008-02-21 14:55:00,29.66,29.67,29.64,29.66,54300.0,17.7773,17.7833,17.7653,17.7773,54300.0
2008-02-21 15:00:00,29.67,29.67,29.58,29.6,28000.0,17.7833,17.7833,17.7293,17.7413,28000.0
2008-02-21 15:05:00,29.6,29.6,29.52,29.55,35600.0,17.7413,17.7413,17.6934,17.7114,35600.0
2008-02-21 15:10:00,29.55,29.58,29.53,29.55,33600.0,17.7114,17.7293,17.6994,17.7114,33600.0
2008-02-21 15:15:00,29.55,29.56,29.52,29.54,16700.0,17.7114,17.7174,17.6934,17.7054,16700.0
2008-02-21 15:20:00,29.54,29.58,29.51,29.57,43100.0,17.7054,17.7293,17.6874,17.7233,43100.0
2008-02-21 15:25:00,29.56,29.57,29.51,29.52,34300.0,17.7174,17.7233,17.6874,17.6934,34300.0
2008-02-21 15:30:00,29.51,29.55,29.51,29.55,24800.0,17.6874,17.7114,17.6874,17.7114,24800.0
2008-02-21 15:35:00,29.55,29.57,29.47,29.48,52000.0,17.7114,17.7233,17.6634,17.6694,52000.0
2008-02-21 15:40:00,29.47,29.52,29.47,29.5,34700.0,17.6634,17.6934,17.6634,17.6814,34700.0
2008-02-21 15:45:00,29.49,29.55,29.49,29.54,36800.0,17.6754,17.7114,17.6754,17.7054,36800.0
2008-02-21 15:50:00,29.55,29.55,29.47,29.48,61000.0,17.7114,17.7114,17.6634,17.6694,61000.0
2008-02-21 15:55:00,29.49,29.57,29.48,29.57,112700.0,17.6754,17.7233,17.6694,17.7233,112700.0
2008-02-22 09:30:00,29.74,29.76,29.64,29.7,30900.0,17.8252,17.8372,17.7653,17.8013,30900.0
2008-02-22 09:35:00,29.7,29.73,29.69,29.73,10500.0,17.8013,17.8192,17.7953,17.8192,10500.0
2008-02-22 09:40:00,29.74,29.76,29.67,29.68,18000.0,17.8252,17.8372,17.7833,17.7893,18000.0
2008-02-22 09:45:00,29.69,29.76,29.68,29.76,12400.0,17.7953,17.8372,17.7893,17.8372,12400.0
2008-02-22 09:50:00,29.76,29.79,29.72,29.75,41100.0,17.8372,17.8552,17.8132,17.8312,41100.0
2008-02-22 09:55:00,29.77,29.8,29.75,29.77,14400.0,17.8432,17.8612,17.8312,17.8432,14400.0
2008-02-22 10:00:00,29.78,29.78,29.72,29.73,8100.0,17.8492,17.8492,17.8132,17.8192,8100.0
2008-02-22 10:05:00,29.73,29.74,29.69,29.71,24300.0,17.8192,17.8252,17.7953,17.8073,24300.0
2008-02-22 10:10:00,29.72,29.72,29.68,29.7,9700.0,17.8132,17.8132,17.7893,17.8013,9700.0
2008-02-22 10:15:00,29.71,29.74,29.68,29.73,11200.0,17.8073,17.8252,17.7893,17.8192,11200.0
2008-02-22 10:20:00,29.74,29.74,29.66,29.72,31900.0,17.8252,17.8252,17.7773,17.8132,31900.0
2008-02-22 10:25:00,29.72,29.78,29.71,29.77,15400.0,17.8132,17.8492,17.8073,17.8432,15400.0
2008-02-22 10:30:00,29.77,29.78,29.64,29.64,48100.0,17.8432,17.8492,17.7653,17.7653,48100.0
2008-02-22 10:35:00,29.64,29.68,29.63,29.66,31400.0,17.7653,17.7893,17.7593,17.7773,31400.0
2008-02-22 10:40:00,29.66,29.75,29.65,29.73,24000.0,17.7773,17.8312,17.7713,17.8192,24000.0
2008-02-22 10:45:00,29.73,29.78,29.73,29.75,25700.0,17.8192,17.8492,17.8192,17.8312,25700.0
2008-02-22 10:50:00,29.75,29.81,29.75,29.79,37700.0,17.8312,17.8672,17.8312,17.8552,37700.0
2008-02-22 10:55:00,29.79,29.81,29.77,29.79,28900.0,17.8552,17.8672,17.8432,17.8552,28900.0
2008-02-22 11:00:00,29.79,29.82,29.78,29.81,31800.0,17.8552,17.8732,17.8492,17.8672,31800.0
2008-02-22 11:05:00,29.8,29.81,29.75,29.75,30000.0,17.8612,17.8672,17.8312,17.8312,30000.0
2008-02-22 11:10:00,29.75,29.75,29.73,29.74,31600.0,17.8312,17.8312,17.8192,17.8252,31600.0
2008-02-22 11:15:00,29.74,29.84,29.74,29.84,32500.0,17.8252,17.8852,17.8252,17.8852,32500.0
2008-02-22 11:20:00,29.84,29.85,29.81,29.84,35500.0,17.8852,17.8912,17.8672,17.8852,35500.0
2008-02-22 11:25:00,29.85,29.85,29.8,29.82,26000.0,17.8912,17.8912,17.8612,17.8732,26000.0
2008-02-22 11:30:00,29.83,29.87,29.81,29.87,54400.0,17.8792,17.9032,17.8672,17.9032,54400.0
2008-02-22 11:35:00,29.88,29.92,29.86,29.9,36100.0,17.9091,17.9331,17.8972,17.9211,36100.0
2008-02-22 11:40:00,29.89,29.92,29.86,29.87,28100.0,17.9151,17.9331,17.8972,17.9032,28100.0
2008-02-22 11:45:00,29.86,29.9,29.83,29.87,28000.0,17.8972,17.9211,17.8792,17.9032,28000.0
2008-02-22 11:50:00,29.87,29.88,29.87,29.87,17400.0,17.9032,17.9091,17.9032,17.9032,17400.0
2008-02-22 11:55:00,29.88,29.92,29.85,29.85,34800.0,17.9091,17.9331,17.8912,17.8912,34800.0
2008-02-22 12:00:00,29.85,29.86,29.75,29.76,58300.0,17.8912,17.8972,17.8312,17.8372,58300.0
2008-02-22 12:05:00,29.77,29.78,29.75,29.75,34600.0,17.8432,17.8492,17.8312,17.8312,34600.0
2008-02-22 12:10:00,29.75,29.75,29.69,29.71,17300.0,17.8312,17.8312,17.7953,17.8073,17300.0
2008-02-22 12:15:00,29.71,29.73,29.71,29.72,15400.0,17.8073,17.8192,17.8073,17.8132,15400.0
2008-02-22 12:20:00,29.72,29.72,29.69,29.69,14000.0,17.8132,17.8132,17.7953,17.7953,14000.0
2008-02-22 12:25:00,29.7,29.73,29.69,29.72,15900.0,17.8013,17.8192,17.7953,17.8132,15900.0
2008-02-22 12:30:00,29.72,29.72,29.68,29.69,15500.0,17.8132,17.8132,17.7893,17.7953,15500.0
2008-02-22 12:35:00,29.7,29.73,29.69,29.69,40000.0,17.8013,17.8192,17.7953,17.7953,40000.0
2008-02-22 12:40:00,29.69,29.7,29.65,29.68,21900.0,17.7953,17.8013,17.7713,17.7893,21900.0
2008-02-22 12:45:00,29.68,29.7,29.63,29.65,50700.0,17.7893,17.8013,17.7593,17.7713,50700.0
2008-02-22 12:50:00,29.64,29.65,29.58,29.59,25600.0,17.7653,17.7713,17.7293,17.7353,25600.0
2008-02-22 12:55:00,29.59,29.64,29.59,29.59,33300.0,17.7353,17.7653,17.7353,17.7353,33300.0
2008-02-22 13:00:00,29.58,29.61,29.56,29.58,17800.0,17.7293,17.7473,17.7174,17.7293,17800.0
2008-02-22 13:05:00,29.58,29.62,29.58,29.6,16500.0,17.7293,17.7533,17.7293,17.7413,16500.0
2008-02-22 13:10:00,29.59,29.65,29.59,29.64,14200.0,17.7353,17.7713,17.7353,17.7653,14200.0
2008-02-22 13:15:00,29.64,29.7,29.64,29.69,13800.0,17.7653,17.8013,17.7653,17.7953,13800.0
2008-02-22 13:20:00,29.69,29.7,29.67,29.67,15700.0,17.7953,17.8013,17.7833,17.7833,15700.0
2008-02-22 13:25:00,29.67,29.68,29.65,29.65,25600.0,17.7833,17.7893,17.7713,17.7713,25600.0
2008-02-22 13:30:00,29.66,29.66,29.57,29.64,39000.0,17.7773,17.7773,17.7233,17.7653,39000.0
2008-02-22 13:35:00,29.64,29.65,29.63,29.64,14200.0,17.7653,17.7713,17.7593,17.7653,14200.0
2008-02-22 13:40:00,29.64,29.64,29.6,29.6,13500.0,17.7653,17.7653,17.7413,17.7413,13500.0
2008-02-22 13:45:00,29.6,29.67,29.59,29.67,19900.0,17.7413,17.7833,17.7353,17.7833,19900.0
2008-02-22 13:50:00,29.66,29.67,29.64,29.65,16500.0,17.7773,17.7833,17.7653,17.7713,16500.0
2008-02-22 13:55:00,29.65,29.69,29.65,29.67,16700.0,17.7713,17.7953,17.7713,17.7833,16700.0
2008-02-22 14:00:00,29.66,29.66,29.58,29.59,24900.0,17.7773,17.7773,17.7293,17.7353,24900.0
2008-02-22 14:05:00,29.59,29.59,29.55,29.56,23300.0,17.7353,17.7353,17.7114,17.7174,23300.0
2008-02-22 14:10:00,29.56,29.57,29.53,29.55,38200.0,17.7174,17.7233,17.6994,17.7114,38200.0
2008-02-22 14:15:00,29.55,29.56,29.53,29.56,41200.0,17.7114,17.7174,17.6994,17.7174,41200.0
2008-02-22 14:20:00,29.56,29.61,29.55,29.61,44000.0,17.7174,17.7473,17.7114,17.7473,44000.0
2008-02-22 14:25:00,29.61,29.62,29.58,29.6,22200.0,17.7473,17.7533,17.7293,17.7413,22200.0
2008-02-22 14:30:00,29.61,29.61,29.54,29.54,15800.0,17.7473,17.7473,17.7054,17.7054,15800.0
2008-02-22 14:35:00,29.55,29.62,29.55,29.6,15400.0,17.7114,17.7533,17.7114,17.7413,15400.0
2008-02-22 14:40:00,29.6,29.63,29.58,29.6,72400.0,17.7413,17.7593,17.7293,17.7413,72400.0
2008-02-22 14:45:00,29.6,29.62,29.56,29.61,56100.0,17.7413,17.7533,17.7174,17.7473,56100.0
2008-02-22 14:50:00,29.61,29.63,29.58,29.61,37200.0,17.7473,17.7593,17.7293,17.7473,37200.0
2008-02-22 14:55:00,29.61,29.69,29.61,29.61,27200.0,17.7473,17.7953,17.7473,17.7473,27200.0
2008-02-22 15:00:00,29.61,29.65,29.61,29.64,41100.0,17.7473,17.7713,17.7473,17.7653,41100.0
2008-02-22 15:05:00,29.65,29.65,29.62,29.64,23000.0,17.7713,17.7713,17.7533,17.7653,23000.0
2008-02-22 15:10:00,29.64,29.64,29.53,29.54,41200.0,17.7653,17.7653,17.6994,17.7054,41200.0
2008-02-22 15:15:00,29.54,29.54,29.46,29.48,44100.0,17.7054,17.7054,17.6574,17.6694,44100.0
2008-02-22 15:20:00,29.48,29.55,29.47,29.55,36100.0,17.6694,17.7114,17.6634,17.7114,36100.0
2008-02-22 15:25:00,29.55,29.63,29.52,29.63,70800.0,17.7114,17.7593,17.6934,17.7593,70800.0
2008-02-22 15:30:00,29.63,29.77,29.62,29.77,93200.0,17.7593,17.8432,17.7533,17.8432,93200.0
2008-02-22 15:35:00,29.77,29.85,29.76,29.82,56100.0,17.8432,17.8912,17.8372,17.8732,56100.0
2008-02-22 15:40:00,29.81,29.92,29.81,29.87,73600.0,17.8672,17.9331,17.8672,17.9032,73600.0
2008-02-22 15:45:00,29.87,29.95,29.83,29.91,53600.0,17.9032,17.9511,17.8792,17.9271,53600.0
2008-02-22 15:50:00,29.91,29.92,29.86,29.92,58200.0,17.9271,17.9331,17.8972,17.9331,58200.0
2008-02-22 15:55:00,29.91,30.0,29.9,30.0,74200.0,17.9271,17.9811,17.9211,17.9811,74200.0
2008-02-25 09:30:00,30.0,30.0,29.75,30.0,33000.0,17.9811,17.9811,17.8312,17.9811,33000.0
2008-02-25 09:35:00,29.99,30.0,29.89,29.93,16700.0,17.9751,17.9811,17.9151,17.9391,16700.0
2008-02-25 09:40:00,29.92,29.93,29.85,29.9,10900.0,17.9331,17.9391,17.8912,17.9211,10900.0
2008-02-25 09:45:00,29.92,29.92,29.84,29.85,14000.0,17.9331,17.9331,17.8852,17.8912,14000.0
2008-02-25 09:50:00,29.86,29.88,29.82,29.86,29900.0,17.8972,17.9091,17.8732,17.8972,29900.0
2008-02-25 09:55:00,29.88,29.9,29.83,29.84,13700.0,17.9091,17.9211,17.8792,17.8852,13700.0
2008-02-25 10:00:00,29.84,29.96,29.81,29.83,45700.0,17.8852,17.9571,17.8672,17.8792,45700.0
2008-02-25 10:05:00,29.83,29.92,29.83,29.87,29000.0,17.8792,17.9331,17.8792,17.9032,29000.0
2008-02-25 10:10:00,29.87,29.92,29.86,29.86,36200.0,17.9032,17.9331,17.8972,17.8972,36200.0
2008-02-25 10:15:00,29.87,29.88,29.83,29.84,25700.0,17.9032,17.9091,17.8792,17.8852,25700.0
2008-02-25 10:20:00,29.84,29.9,29.83,29.84,28700.0,17.8852,17.9211,17.8792,17.8852,28700.0
2008-02-25 10:25:00,29.84,29.95,29.84,29.95,17800.0,17.8852,17.9511,17.8852,17.9511,17800.0
2008-02-25 10:30:00,29.96,29.98,29.95,29.95,23300.0,17.9571,17.9691,17.9511,17.9511,23300.0
2008-02-25 10:35:00,29.95,29.95,29.82,29.84,50200.0,17.9511,17.9511,17.8732,17.8852,50200.0
2008-02-25 10:40:00,29.84,29.84,29.8,29.8,28700.0,17.8852,17.8852,17.8612,17.8612,28700.0
2008-02-25 10:45:00,29.8,29.91,29.79,29.9,16500.0,17.8612,17.9271,17.8552,17.9211,16500.0
2008-02-25 10:50:00,29.91,29.93,29.88,29.89,16000.0,17.9271,17.9391,17.9091,17.9151,16000.0
2008-02-25 10:55:00,29.9,29.96,29.89,29.9,13400.0,17.9211,17.9571,17.9151,17.9211,13400.0
2008-02-25 11:00:00,29.9,29.91,29.83,29.85,38300.0,17.9211,17.9271,17.8792,17.8912,38300.0
2008-02-25 11:05:00,29.85,29.89,29.82,29.82,48600.0,17.8912,17.9151,17.8732,17.8732,48600.0
2008-02-25 11:10:00,29.83,29.83,29.77,29.8,48800.0,17.8792,17.8792,17.8432,17.8612,48800.0
2008-02-25 11:15:00,29.81,29.82,29.74,29.74,28300.0,17.8672,17.8732,17.8252,17.8252,28300.0
2008-02-25 11:20:00,29.75,29.81,29.75,29.78,31100.0,17.8312,17.8672,17.8312,17.8492,31100.0
2008-02-25 11:25:00,29.78,29.78,29.7,29.72,33300.0,17.8492,17.8492,17.8013,17.8132,33300.0
2008-02-25 11:30:00,29.71,29.73,29.69,29.72,13800.0,17.8073,17.8192,17.7953,17.8132,13800.0
2008-02-25 11:35:00,29.72,29.73,29.65,29.65,14800.0,17.8132,17.8192,17.7713,17.7713,14800.0
2008-02-25 11:40:00,29.65,29.71,29.65,29.7,9000.0,17.7713,17.8073,17.7713,17.8013,9000.0
2008-02-25 11:45:00,29.71,29.75,29.71,29.72,7100.0,17.8073,17.8312,17.8073,17.8132,7100.0
2008-02-25 11:50:00,29.73,29.74,29.71,29.71,9400.0,17.8192,17.8252,17.8073,17.8073,9400.0
2008-02-25 11:55:00,29.7,29.71,29.6,29.6,27000.0,17.8013,17.8073,17.7413,17.7413,27000.0
2008-02-25 12:00:00,29.6,29.61,29.57,29.58,18300.0,17.7413,17.7473,17.7233,17.7293,18300.0
2008-02-25 12:05:00,29.58,29.61,29.58,29.59,12000.0,17.7293,17.7473,17.7293,17.7353,12000.0
2008-02-25 12:10:00,29.6,29.61,29.59,29.6,9300.0,17.7413,17.7473,17.7353,17.7413,9300.0
2008-02-25 12:15:00,29.61,29.61,29.53,29.58,25700.0,17.7473,17.7473,17.6994,17.7293,25700.0
2008-02-25 12:20:00,29.59,29.6,29.55,29.56,19000.0,17.7353,17.7413,17.7114,17.7174,19000.0
2008-02-25 12:25:00,29.57,29.57,29.56,29.57,6500.0,17.7233,17.7233,17.7174,17.7233,6500.0
2008-02-25 12:30:00,29.57,29.58,29.55,29.56,9000.0,17.7233,17.7293,17.7114,17.7174,9000.0
2008-02-25 12:35:00,29.56,29.59,29.55,29.58,14100.0,17.7174,17.7353,17.7114,17.7293,14100.0
2008-02-25 12:40:00,29.58,29.59,29.57,29.58,8600.0,17.7293,17.7353,17.7233,17.7293,8600.0
2008-02-25 12:45:00,29.58,29.59,29.57,29.58,14700.0,17.7293,17.7353,17.7233,17.7293,14700.0
2008-02-25 12:50:00,29.59,29.59,29.57,29.57,5000.0,17.7353,17.7353,17.7233,17.7233,5000.0
2008-02-25 12:55:00,29.58,29.59,29.57,29.59,6100.0,17.7293,17.7353,17.7233,17.7353,6100.0
2008-02-25 13:00:00,29.58,29.58,29.55,29.57,15300.0,17.7293,17.7293,17.7114,17.7233,15300.0
2008-02-25 13:05:00,29.57,29.65,29.57,29.62,16200.0,17.7233,17.7713,17.7233,17.7533,16200.0
2008-02-25 13:10:00,29.63,29.63,29.6,29.61,14200.0,17.7593,17.7593,17.7413,17.7473,14200.0
2008-02-25 13:15:00,29.61,29.62,29.6,29.6,9500.0,17.7473,17.7533,17.7413,17.7413,9500.0
2008-02-25 13:20:00,29.61,29.61,29.59,29.6,9500.0,17.7473,17.7473,17.7353,17.7413,9500.0
2008-02-25 13:25:00,29.59,29.6,29.55,29.57,9100.0,17.7353,17.7413,17.7114,17.7233,9100.0
2008-02-25 13:30:00,29.56,29.58,29.54,29.54,14400.0,17.7174,17.7293,17.7054,17.7054,14400.0
2008-02-25 13:35:00,29.54,29.56,29.53,29.55,8400.0,17.7054,17.7174,17.6994,17.7114,8400.0
2008-02-25 13:40:00,29.55,29.57,29.54,29.57,11300.0,17.7114,17.7233,17.7054,17.7233,11300.0
2008-02-25 13:45:00,29.57,29.59,29.56,29.57,14200.0,17.7233,17.7353,17.7174,17.7233,14200.0
2008-02-25 13:50:00,29.57,29.65,29.57,29.63,20100.0,17.7233,17.7713,17.7233,17.7593,20100.0
2008-02-25 13:55:00,29.62,29.65,29.62,29.63,8200.0,17.7533,17.7713,17.7533,17.7593,8200.0
2008-02-25 14:00:00,29.63,29.66,29.61,29.66,17700.0,17.7593,17.7773,17.7473,17.7773,17700.0
2008-02-25 14:05:00,29.65,29.68,29.63,29.63,16400.0,17.7713,17.7893,17.7593,17.7593,16400.0
2008-02-25 14:10:00,29.62,29.72,29.62,29.71,19700.0,17.7533,17.8132,17.7533,17.8073,19700.0
2008-02-25 14:15:00,29.71,29.71,29.67,29.68,14400.0,17.8073,17.8073,17.7833,17.7893,14400.0
2008-02-25 14:20:00,29.68,29.7,29.64,29.65,23300.0,17.7893,17.8013,17.7653,17.7713,23300.0
2008-02-25 14:25:00,29.66,29.88,29.66,29.87,64300.0,17.7773,17.9091,17.7773,17.9032,64300.0
2008-02-25 14:30:00,29.87,29.89,29.81,29.84,54300.0,17.9032,17.9151,17.8672,17.8852,54300.0
2008-02-25 14:35:00,29.84,29.84,29.75,29.78,53600.0,17.8852,17.8852,17.8312,17.8492,53600.0
2008-02-25 14:40:00,29.77,29.83,29.69,29.69,45200.0,17.8432,17.8792,17.7953,17.7953,45200.0
2008-02-25 14:45:00,29.69,29.76,29.69,29.76,43900.0,17.7953,17.8372,17.7953,17.8372,43900.0
2008-02-25 14:50:00,29.76,29.8,29.72,29.8,49100.0,17.8372,17.8612,17.8132,17.8612,49100.0
2008-02-25 14:55:00,29.79,29.83,29.77,29.81,29800.0,17.8552,17.8792,17.8432,17.8672,29800.0
2008-02-25 15:00:00,29.82,29.85,29.79,29.81,38000.0,17.8732,17.8912,17.8552,17.8672,38000.0
2008-02-25 15:05:00,29.81,29.86,29.79,29.79,34400.0,17.8672,17.8972,17.8552,17.8552,34400.0
2008-02-25 15:10:00,29.79,29.82,29.71,29.74,40900.0,17.8552,17.8732,17.8073,17.8252,40900.0
2008-02-25 15:15:00,29.73,29.83,29.73,29.79,31500.0,17.8192,17.8792,17.8192,17.8552,31500.0
2008-02-25 15:20:00,29.79,29.81,29.78,29.8,26500.0,17.8552,17.8672,17.8492,17.8612,26500.0
2008-02-25 15:25:00,29.8,29.81,29.78,29.81,36800.0,17.8612,17.8672,17.8492,17.8672,36800.0
2008-02-25 15:30:00,29.8,29.84,29.77,29.81,52900.0,17.8612,17.8852,17.8432,17.8672,52900.0
2008-02-25 15:35:00,29.81,29.93,29.8,29.92,48300.0,17.8672,17.9391,17.8612,17.9331,48300.0
2008-02-25 15:40:00,29.91,29.96,29.91,29.93,55800.0,17.9271,17.9571,17.9271,17.9391,55800.0
2008-02-25 15:45:00,29.94,29.96,29.87,29.89,66700.0,17.9451,17.9571,17.9032,17.9151,66700.0
2008-02-25 15:50:00,29.89,29.91,29.87,29.87,53000.0,17.9151,17.9271,17.9032,17.9032,53000.0
2008-02-25 15:55:00,29.86,29.91,29.85,29.89,76400.0,17.8972,17.9271,17.8912,17.9151,76400.0
2008-02-26 09:30:00,29.79,29.86,29.72,29.8,25900.0,17.8552,17.8972,17.8132,17.8612,25900.0
2008-02-26 09:35:00,29.82,29.84,29.71,29.84,28900.0,17.8732,17.8852,17.8073,17.8852,28900.0
2008-02-26 09:40:00,29.85,29.89,29.84,29.89,45700.0,17.8912,17.9151,17.8852,17.9151,45700.0
2008-02-26 09:45:00,29.9,29.98,29.88,29.97,37300.0,17.9211,17.9691,17.9091,17.9631,37300.0
2008-02-26 09:50:00,29.96,30.0,29.93,29.98,48100.0,17.9571,17.9811,17.9391,17.9691,48100.0
2008-02-26 09:55:00,29.97,29.97,29.91,29.97,31300.0,17.9631,17.9631,17.9271,17.9631,31300.0
2008-02-26 10:00:00,29.96,29.97,29.91,29.97,38900.0,17.9571,17.9631,17.9271,17.9631,38900.0
2008-02-26 10:05:00,29.97,29.99,29.94,29.98,23500.0,17.9631,17.9751,17.9451,17.9691,23500.0
2008-02-26 10:10:00,29.97,30.0,29.95,29.99,36900.0,17.9631,17.9811,17.9511,17.9751,36900.0
2008-02-26 10:15:00,29.98,30.0,29.96,29.98,28000.0,17.9691,17.9811,17.9571,17.9691,28000.0
2008-02-26 10:20:00,29.99,30.0,29.96,29.98,38500.0,17.9751,17.9811,17.9571,17.9691,38500.0
2008-02-26 10:25:00,29.98,29.99,29.95,29.98,19600.0,17.9691,17.9751,17.9511,17.9691,19600.0
2008-02-26 10:30:00,29.97,29.99,29.93,29.98,20300.0,17.9631,17.9751,17.9391,17.9691,20300.0
2008-02-26 10:35:00,29.98,29.98,29.94,29.95,20600.0,17.9691,17.9691,17.9451,17.9511,20600.0
2008-02-26 10:40:00,29.94,29.97,29.91,29.96,15500.0,17.9451,17.9631,17.9271,17.9571,15500.0
2008-02-26 10:45:00,29.97,29.98,29.95,29.97,19000.0,17.9631,17.9691,17.9511,17.9631,19000.0
2008-02-26 10:50:00,29.97,30.01,29.93,29.98,40000.0,17.9631,17.9871,17.9391,17.9691,40000.0
2008-02-26 10:55:00,29.96,29.96,29.88,29.88,22700.0,17.9571,17.9571,17.9091,17.9091,22700.0
2008-02-26 11:00:00,29.89,29.93,29.84,29.9,19800.0,17.9151,17.9391,17.8852,17.9211,19800.0
2008-02-26 11:05:00,29.9,29.95,29.89,29.89,21100.0,17.9211,17.9511,17.9151,17.9151,21100.0
2008-02-26 11:10:00,29.9,29.9,29.85,29.89,26200.0,17.9211,17.9211,17.8912,17.9151,26200.0
2008-02-26 11:15:00,29.89,29.9,29.83,29.89,31400.0,17.9151,17.9211,17.8792,17.9151,31400.0
2008-02-26 11:20:00,29.89,29.95,29.87,29.89,18300.0,17.9151,17.9511,17.9032,17.9151,18300.0
2008-02-26 11:25:00,29.89,29.91,29.87,29.9,16200.0,17.9151,17.9271,17.9032,17.9211,16200.0
2008-02-26 11:30:00,29.89,29.93,29.85,29.92,21200.0,17.9151,17.9391,17.8912,17.9331,21200.0
2008-02-26 11:35:00,29.92,29.93,29.9,29.9,23700.0,17.9331,17.9391,17.9211,17.9211,23700.0
2008-02-26 11:40:00,29.91,29.93,29.9,29.91,16200.0,17.9271,17.9391,17.9211,17.9271,16200.0
2008-02-26 11:45:00,29.91,29.94,29.89,29.93,20000.0,17.9271,17.9451,17.9151,17.9391,20000.0
2008-02-26 11:50:00,29.92,29.97,29.9,29.91,24600.0,17.9331,17.9631,17.9211,17.9271,24600.0
2008-02-26 11:55:00,29.9,29.93,29.89,29.92,12500.0,17.9211,17.9391,17.9151,17.9331,12500.0
2008-02-26 12:00:00,29.93,29.94,29.89,29.91,31400.0,17.9391,17.9451,17.9151,17.9271,31400.0
2008-02-26 12:05:00,29.93,29.94,29.86,29.88,26200.0,17.9391,17.9451,17.8972,17.9091,26200.0
2008-02-26 12:10:00,29.87,29.91,29.87,29.89,15400.0,17.9032,17.9271,17.9032,17.9151,15400.0
2008-02-26 12:15:00,29.89,30.0,29.88,29.99,19500.0,17.9151,17.9811,17.9091,17.9751,19500.0
2008-02-26 12:20:00,29.99,30.06,29.98,29.99,36900.0,17.9751,18.017,17.9691,17.9751,36900.0
2008-02-26 12:25:00,29.99,30.03,29.98,29.98,15300.0,17.9751,17.9991,17.9691,17.9691,15300.0
2008-02-26 12:30:00,29.98,29.99,29.96,29.97,18400.0,17.9691,17.9751,17.9571,17.9631,18400.0
2008-02-26 12:35:00,29.98,29.98,29.95,29.97,10000.0,17.9691,17.9691,17.9511,17.9631,10000.0
2008-02-26 12:40:00,29.98,29.99,29.97,29.99,7600.0,17.9691,17.9751,17.9631,17.9751,7600.0
2008-02-26 12:45:00,29.98,30.03,29.96,30.02,46100.0,17.9691,17.9991,17.9571,17.9931,46100.0
2008-02-26 12:50:00,30.03,30.07,29.95,30.01,34000.0,17.9991,18.023,17.9511,17.9871,34000.0
2008-02-26 12:55:00,30.0,30.08,29.97,30.06,21400.0,17.9811,18.029,17.9631,18.017,21400.0
2008-02-26 13:00:00,30.06,30.1,30.0,30.01,60900.0,18.017,18.041,17.9811,17.9871,60900.0
2008-02-26 13:05:00,30.0,30.0,29.99,29.99,19200.0,17.9811,17.9811,17.9751,17.9751,19200.0
2008-02-26 13:10:00,29.99,30.0,29.99,30.0,10800.0,17.9751,17.9811,17.9751,17.9811,10800.0
2008-02-26 13:15:00,29.99,30.04,29.98,30.0,31900.0,17.9751,18.005,17.9691,17.9811,31900.0
2008-02-26 13:20:00,30.0,30.01,29.97,29.98,14100.0,17.9811,17.9871,17.9631,17.9691,14100.0
2008-02-26 13:25:00,29.97,29.98,29.94,29.96,11400.0,17.9631,17.9691,17.9451,17.9571,11400.0
2008-02-26 13:30:00,29.96,29.98,29.96,29.96,9600.0,17.9571,17.9691,17.9571,17.9571,9600.0
2008-02-26 13:35:00,29.97,29.99,29.96,29.98,11300.0,17.9631,17.9751,17.9571,17.9691,11300.0
2008-02-26 13:40:00,29.99,30.03,29.99,30.01,13700.0,17.9751,17.9991,17.9751,17.9871,13700.0
2008-02-26 13:45:00,30.01,30.03,30.0,30.01,10800.0,17.9871,17.9991,17.9811,17.9871,10800.0
2008-02-26 13:50:00,30.01,30.02,29.99,30.0,23200.0,17.9871,17.9931,17.9751,17.9811,23200.0
2008-02-26 13:55:00,30.0,30.01,29.96,29.97,28000.0,17.9811,17.9871,17.9571,17.9631,28000.0
2008-02-26 14:00:00,29.97,30.01,29.97,29.99,10800.0,17.9631,17.9871,17.9631,17.9751,10800.0
2008-02-26 14:05:00,29.99,29.99,29.97,29.97,5100.0,17.9751,17.9751,17.9631,17.9631,5100.0
2008-02-26 14:10:00,29.97,29.98,29.95,29.95,24300.0,17.9631,17.9691,17.9511,17.9511,24300.0
2008-02-26 14:15:00,29.96,30.0,29.95,29.98,16500.0,17.9571,17.9811,17.9511,17.9691,16500.0
2008-02-26 14:20:00,29.99,30.0,29.97,29.99,25000.0,17.9751,17.9811,17.9631,17.9751,25000.0
2008-02-26 14:25:00,29.98,30.0,29.94,29.96,22200.0,17.9691,17.9811,17.9451,17.9571,22200.0
2008-02-26 14:30:00,29.96,30.01,29.95,30.01,17800.0,17.9571,17.9871,17.9511,17.9871,17800.0
2008-02-26 14:35:00,30.01,30.03,30.01,30.02,28200.0,17.9871,17.9991,17.9871,17.9931,28200.0
2008-02-26 14:40:00,30.01,30.02,29.98,29.99,17600.0,17.9871,17.9931,17.9691,17.9751,17600.0
2008-02-26 14:45:00,29.99,30.03,29.98,30.03,16100.0,17.9751,17.9991,17.9691,17.9991,16100.0
2008-02-26 14:50:00,30.03,30.05,29.99,30.0,26200.0,17.9991,18.011,17.9751,17.9811,26200.0
2008-02-26 14:55:00,30.0,30.02,29.99,30.01,9000.0,17.9811,17.9931,17.9751,17.9871,9000.0
2008-02-26 15:00:00,30.0,30.01,29.98,29.98,22400.0,17.9811,17.9871,17.9691,17.9691,22400.0
2008-02-26 15:05:00,29.99,30.01,29.98,30.0,19300.0,17.9751,17.9871,17.9691,17.9811,19300.0
2008-02-26 15:10:00,30.0,30.01,29.97,30.0,23100.0,17.9811,17.9871,17.9631,17.9811,23100.0
2008-02-26 15:15:00,30.0,30.01,29.92,29.97,34500.0,17.9811,17.9871,17.9331,17.9631,34500.0
2008-02-26 15:20:00,29.97,29.97,29.94,29.95,19200.0,17.9631,17.9631,17.9451,17.9511,19200.0
2008-02-26 15:25:00,29.95,30.0,29.92,30.0,37200.0,17.9511,17.9811,17.9331,17.9811,37200.0
2008-02-26 15:30:00,30.0,30.05,29.93,29.93,68900.0,17.9811,18.011,17.9391,17.9391,68900.0
2008-02-26 15:35:00,29.94,29.99,29.94,29.97,43500.0,17.9451,17.9751,17.9451,17.9631,43500.0
2008-02-26 15:40:00,29.97,29.99,29.95,29.98,53300.0,17.9631,17.9751,17.9511,17.9691,53300.0
2008-02-26 15:45:00,29.97,29.98,29.91,29.91,32700.0,17.9631,17.9691,17.9271,17.9271,32700.0
2008-02-26 15:50:00,29.91,29.98,29.91,29.98,51800.0,17.9271,17.9691,17.9271,17.9691,51800.0
2008-02-26 15:55:00,29.99,30.0,29.96,29.98,62800.0,17.9751,17.9811,17.9571,17.9691,62800.0
2008-02-27 09:30:00,29.8,29.9,29.8,29.88,31500.0,17.8612,17.9211,17.8612,17.9091,31500.0
2008-02-27 09:35:00,29.89,29.92,29.79,29.8,24200.0,17.9151,17.9331,17.8552,17.8612,24200.0
2008-02-27 09:40:00,29.82,29.89,29.79,29.87,13500.0,17.8732,17.9151,17.8552,17.9032,13500.0
2008-02-27 09:45:00,29.87,29.9,29.86,29.89,22300.0,17.9032,17.9211,17.8972,17.9151,22300.0
2008-02-27 09:50:00,29.89,29.91,29.84,29.86,16200.0,17.9151,17.9271,17.8852,17.8972,16200.0
2008-02-27 09:55:00,29.86,29.92,29.85,29.88,16400.0,17.8972,17.9331,17.8912,17.9091,16400.0
2008-02-27 10:00:00,29.88,29.88,29.78,29.79,38200.0,17.9091,17.9091,17.8492,17.8552,38200.0
2008-02-27 10:05:00,29.78,29.84,29.78,29.83,26300.0,17.8492,17.8852,17.8492,17.8792,26300.0
2008-02-27 10:10:00,29.82,29.84,29.79,29.83,11700.0,17.8732,17.8852,17.8552,17.8792,11700.0
2008-02-27 10:15:00,29.83,29.86,29.81,29.86,19200.0,17.8792,17.8972,17.8672,17.8972,19200.0
2008-02-27 10:20:00,29.84,29.84,29.76,29.76,24200.0,17.8852,17.8852,17.8372,17.8372,24200.0
2008-02-27 10:25:00,29.76,29.77,29.67,29.68,22800.0,17.8372,17.8432,17.7833,17.7893,22800.0
2008-02-27 10:30:00,29.68,29.72,29.68,29.7,23300.0,17.7893,17.8132,17.7893,17.8013,23300.0
2008-02-27 10:35:00,29.71,29.77,29.69,29.75,17500.0,17.8073,17.8432,17.7953,17.8312,17500.0
2008-02-27 10:40:00,29.75,29.86,29.75,29.82,23200.0,17.8312,17.8972,17.8312,17.8732,23200.0
2008-02-27 10:45:00,29.82,30.0,29.81,29.98,31600.0,17.8732,17.9811,17.8672,17.9691,31600.0
2008-02-27 10:50:00,29.98,29.99,29.88,29.89,17100.0,17.9691,17.9751,17.9091,17.9151,17100.0
2008-02-27 10:55:00,29.89,29.91,29.81,29.84,18200.0,17.9151,17.9271,17.8672,17.8852,18200.0
2008-02-27 11:00:00,29.85,29.87,29.84,29.85,17400.0,17.8912,17.9032,17.8852,17.8912,17400.0
2008-02-27 11:05:00,29.85,29.87,29.82,29.85,19100.0,17.8912,17.9032,17.8732,17.8912,19100.0
2008-02-27 11:10:00,29.85,29.85,29.81,29.83,16700.0,17.8912,17.8912,17.8672,17.8792,16700.0
2008-02-27 11:15:00,29.82,29.86,29.82,29.86,17200.0,17.8732,17.8972,17.8732,17.8972,17200.0
2008-02-27 11:20:00,29.86,29.9,29.85,29.89,13700.0,17.8972,17.9211,17.8912,17.9151,13700.0
2008-02-27 11:25:00,29.89,29.94,29.89,29.93,14600.0,17.9151,17.9451,17.9151,17.9391,14600.0
2008-02-27 11:30:00,29.93,29.94,29.91,29.91,13600.0,17.9391,17.9451,17.9271,17.9271,13600.0
2008-02-27 11:35:00,29.91,29.95,29.91,29.94,28500.0,17.9271,17.9511,17.9271,17.9451,28500.0
2008-02-27 11:40:00,29.94,29.96,29.94,29.96,18000.0,17.9451,17.9571,17.9451,17.9571,18000.0
2008-02-27 11:45:00,29.94,29.95,29.88,29.89,78100.0,17.9451,17.9511,17.9091,17.9151,78100.0
2008-02-27 11:50:00,29.9,29.91,29.88,29.88,13700.0,17.9211,17.9271,17.9091,17.9091,13700.0
2008-02-27 11:55:00,29.89,29.94,29.88,29.93,14600.0,17.9151,17.9451,17.9091,17.9391,14600.0
2008-02-27 12:00:00,29.93,29.93,29.85,29.89,42100.0,17.9391,17.9391,17.8912,17.9151,42100.0
2008-02-27 12:05:00,29.89,29.9,29.88,29.9,7400.0,17.9151,17.9211,17.9091,17.9211,7400.0
2008-02-27 12:10:00,29.9,29.93,29.9,29.93,13800.0,17.9211,17.9391,17.9211,17.9391,13800.0
2008-02-27 12:15:00,29.92,29.93,29.9,29.93,23000.0,17.9331,17.9391,17.9211,17.9391,23000.0
2008-02-27 12:20:00,29.92,29.93,29.89,29.9,10900.0,17.9331,17.9391,17.9151,17.9211,10900.0
2008-02-27 12:25:00,29.89,29.9,29.89,29.9,9200.0,17.9151,17.9211,17.9151,17.9211,9200.0
2008-02-27 12:30:00,29.9,29.9,29.88,29.89,10800.0,17.9211,17.9211,17.9091,17.9151,10800.0
2008-02-27 12:35:00,29.9,29.9,29.89,29.89,8500.0,17.9211,17.9211,17.9151,17.9151,8500.0
2008-02-27 12:40:00,29.89,29.95,29.89,29.94,10300.0,17.9151,17.9511,17.9151,17.9451,10300.0
2008-02-27 12:45:00,29.95,29.96,29.94,29.96,12400.0,17.9511,17.9571,17.9451,17.9571,12400.0
2008-02-27 12:50:00,29.96,29.97,29.95,29.96,13600.0,17.9571,17.9631,17.9511,17.9571,13600.0
2008-02-27 12:55:00,29.95,29.96,29.92,29.94,11400.0,17.9511,17.9571,17.9331,17.9451,11400.0
2008-02-27 13:00:00,29.95,29.97,29.92,29.94,21100.0,17.9511,17.9631,17.9331,17.9451,21100.0
2008-02-27 13:05:00,29.94,29.96,29.94,29.95,11700.0,17.9451,17.9571,17.9451,17.9511,11700.0
2008-02-27 13:10:00,29.95,29.96,29.91,29.95,19900.0,17.9511,17.9571,17.9271,17.9511,19900.0
2008-02-27 13:15:00,29.94,29.95,29.86,29.86,16100.0,17.9451,17.9511,17.8972,17.8972,16100.0
2008-02-27 13:20:00,29.85,29.86,29.83,29.85,9300.0,17.8912,17.8972,17.8792,17.8912,9300.0
2008-02-27 13:25:00,29.86,29.87,29.83,29.84,29700.0,17.8972,17.9032,17.8792,17.8852,29700.0
2008-02-27 13:30:00,29.83,29.84,29.81,29.81,15800.0,17.8792,17.8852,17.8672,17.8672,15800.0
2008-02-27 13:35:00,29.82,29.83,29.77,29.77,19600.0,17.8732,17.8792,17.8432,17.8432,19600.0
2008-02-27 13:40:00,29.77,29.78,29.76,29.77,12400.0,17.8432,17.8492,17.8372,17.8432,12400.0
2008-02-27 13:45:00,29.77,29.79,29.76,29.78,15600.0,17.8432,17.8552,17.8372,17.8492,15600.0
2008-02-27 13:50:00,29.78,29.8,29.78,29.78,14300.0,17.8492,17.8612,17.8492,17.8492,14300.0
2008-02-27 13:55:00,29.79,29.8,29.75,29.76,20300.0,17.8552,17.8612,17.8312,17.8372,20300.0
2008-02-27 14:00:00,29.75,29.77,29.73,29.73,27300.0,17.8312,17.8432,17.8192,17.8192,27300.0
2008-02-27 14:05:00,29.72,29.74,29.71,29.73,23100.0,17.8132,17.8252,17.8073,17.8192,23100.0
2008-02-27 14:10:00,29.73,29.73,29.69,29.7,16900.0,17.8192,17.8192,17.7953,17.8013,16900.0
2008-02-27 14:15:00,29.7,29.71,29.69,29.7,12300.0,17.8013,17.8073,17.7953,17.8013,12300.0
2008-02-27 14:20:00,29.7,29.7,29.67,29.68,13100.0,17.8013,17.8013,17.7833,17.7893,13100.0
2008-02-27 14:25:00,29.68,29.71,29.68,29.68,21400.0,17.7893,17.8073,17.7893,17.7893,21400.0
2008-02-27 14:30:00,29.68,29.69,29.66,29.66,16700.0,17.7893,17.7953,17.7773,17.7773,16700.0
2008-02-27 14:35:00,29.66,29.68,29.62,29.63,42500.0,17.7773,17.7893,17.7533,17.7593,42500.0
2008-02-27 14:40:00,29.62,29.66,29.62,29.65,39000.0,17.7533,17.7773,17.7533,17.7713,39000.0
2008-02-27 14:45:00,29.66,29.67,29.64,29.66,42800.0,17.7773,17.7833,17.7653,17.7773,42800.0
2008-02-27 14:50:00,29.66,29.68,29.65,29.68,18000.0,17.7773,17.7893,17.7713,17.7893,18000.0
2008-02-27 14:55:00,29.67,29.75,29.66,29.74,26100.0,17.7833,17.8312,17.7773,17.8252,26100.0
2008-02-27 15:00:00,29.75,29.76,29.73,29.74,21500.0,17.8312,17.8372,17.8192,17.8252,21500.0
2008-02-27 15:05:00,29.74,29.75,29.68,29.68,25700.0,17.8252,17.8312,17.7893,17.7893,25700.0
2008-02-27 15:10:00,29.68,29.68,29.65,29.66,16300.0,17.7893,17.7893,17.7713,17.7773,16300.0
2008-02-27 15:15:00,29.66,29.7,29.65,29.7,16900.0,17.7773,17.8013,17.7713,17.8013,16900.0
2008-02-27 15:20:00,29.7,29.71,29.67,29.67,27400.0,17.8013,17.8073,17.7833,17.7833,27400.0
2008-02-27 15:25:00,29.67,29.74,29.66,29.73,39800.0,17.7833,17.8252,17.7773,17.8192,39800.0
2008-02-27 15:30:00,29.73,29.74,29.67,29.68,17800.0,17.8192,17.8252,17.7833,17.7893,17800.0
2008-02-27 15:35:00,29.68,29.7,29.66,29.69,28100.0,17.7893,17.8013,17.7773,17.7953,28100.0
2008-02-27 15:40:00,29.7,29.71,29.67,29.7,28900.0,17.8013,17.8073,17.7833,17.8013,28900.0
2008-02-27 15:45:00,29.69,29.71,29.65,29.69,35200.0,17.7953,17.8073,17.7713,17.7953,35200.0
2008-02-27 15:50:00,29.69,29.69,29.6,29.62,92500.0,17.7953,17.7953,17.7413,17.7533,92500.0
2008-02-27 15:55:00,29.62,29.68,29.61,29.66,98800.0,17.7533,17.7893,17.7473,17.7773,98800.0
2008-02-28 09:30:00,29.69,29.74,29.45,29.47,81200.0,17.7953,17.8252,17.6514,17.6634,81200.0
2008-02-28 09:35:00,29.47,29.51,29.31,29.31,36300.0,17.6634,17.6874,17.5675,17.5675,36300.0
2008-02-28 09:40:00,29.31,29.33,29.21,29.22,42000.0,17.5675,17.5795,17.5076,17.5136,42000.0
2008-02-28 09:45:00,29.21,29.23,29.13,29.13,50000.0,17.5076,17.5196,17.4596,17.4596,50000.0
2008-02-28 09:50:00,29.14,29.23,29.12,29.22,34900.0,17.4656,17.5196,17.4536,17.5136,34900.0
2008-02-28 09:55:00,29.23,29.26,29.09,29.2,60100.0,17.5196,17.5375,17.4356,17.5016,60100.0
2008-02-28 10:00:00,29.21,29.29,29.21,29.21,22000.0,17.5076,17.5555,17.5076,17.5076,22000.0
2008-02-28 10:05:00,29.22,29.24,29.16,29.16,22500.0,17.5136,17.5256,17.4776,17.4776,22500.0
2008-02-28 10:10:00,29.15,29.22,29.13,29.21,16800.0,17.4716,17.5136,17.4596,17.5076,16800.0
2008-02-28 10:15:00,29.22,29.27,29.21,29.25,39700.0,17.5136,17.5435,17.5076,17.5315,39700.0
2008-02-28 10:20:00,29.25,29.25,29.19,29.21,33600.0,17.5315,17.5315,17.4956,17.5076,33600.0
2008-02-28 10:25:00,29.22,29.25,29.19,29.22,27200.0,17.5136,17.5315,17.4956,17.5136,27200.0
2008-02-28 10:30:00,29.23,29.23,29.09,29.13,60200.0,17.5196,17.5196,17.4356,17.4596,60200.0
2008-02-28 10:35:00,29.13,29.2,29.11,29.2,26000.0,17.4596,17.5016,17.4476,17.5016,26000.0
2008-02-28 10:40:00,29.2,29.21,29.18,29.19,30300.0,17.5016,17.5076,17.4896,17.4956,30300.0
2008-02-28 10:45:00,29.19,29.2,29.12,29.13,20200.0,17.4956,17.5016,17.4536,17.4596,20200.0
2008-02-28 10:50:00,29.13,29.16,29.12,29.14,17500.0,17.4596,17.4776,17.4536,17.4656,17500.0
2008-02-28 10:55:00,29.13,29.14,29.08,29.1,25700.0,17.4596,17.4656,17.4297,17.4416,25700.0
2008-02-28 11:00:00,29.08,29.08,29.0,29.01,54000.0,17.4297,17.4297,17.3817,17.3877,54000.0
2008-02-28 11:05:00,29.01,29.08,29.0,29.08,28900.0,17.3877,17.4297,17.3817,17.4297,28900.0
2008-02-28 11:10:00,29.08,29.13,29.07,29.11,27700.0,17.4297,17.4596,17.4237,17.4476,27700.0
2008-02-28 11:15:00,29.12,29.17,29.12,29.16,32200.0,17.4536,17.4836,17.4536,17.4776,32200.0
2008-02-28 11:20:00,29.16,29.17,29.15,29.17,22700.0,17.4776,17.4836,17.4716,17.4836,22700.0
2008-02-28 11:25:00,29.16,29.2,29.16,29.19,33300.0,17.4776,17.5016,17.4776,17.4956,33300.0
2008-02-28 11:30:00,29.19,29.19,29.11,29.12,39600.0,17.4956,17.4956,17.4476,17.4536,39600.0
2008-02-28 11:35:00,29.12,29.14,29.1,29.14,31300.0,17.4536,17.4656,17.4416,17.4656,31300.0
2008-02-28 11:40:00,29.14,29.16,29.14,29.14,14100.0,17.4656,17.4776,17.4656,17.4656,14100.0
2008-02-28 11:45:00,29.14,29.14,29.1,29.1,26800.0,17.4656,17.4656,17.4416,17.4416,26800.0
2008-02-28 11:50:00,29.1,29.1,29.05,29.05,24000.0,17.4416,17.4416,17.4117,17.4117,24000.0
2008-02-28 11:55:00,29.05,29.06,29.04,29.05,20000.0,17.4117,17.4177,17.4057,17.4117,20000.0
2008-02-28 12:00:00,29.05,29.06,29.01,29.03,15700.0,17.4117,17.4177,17.3877,17.3997,15700.0
2008-02-28 12:05:00,29.02,29.02,29.0,29.01,56900.0,17.3937,17.3937,17.3817,17.3877,56900.0
2008-02-28 12:10:00,29.01,29.02,28.96,29.01,28300.0,17.3877,17.3937,17.3577,17.3877,28300.0
2008-02-28 12:15:00,29.01,29.02,28.98,29.02,23500.0,17.3877,17.3937,17.3697,17.3937,23500.0
2008-02-28 12:20:00,29.03,29.03,28.98,29.0,15200.0,17.3997,17.3997,17.3697,17.3817,15200.0
2008-02-28 12:25:00,29.0,29.02,28.99,28.99,25300.0,17.3817,17.3937,17.3757,17.3757,25300.0
2008-02-28 12:30:00,28.99,29.02,28.97,29.01,14800.0,17.3757,17.3937,17.3637,17.3877,14800.0
2008-02-28 12:35:00,29.01,29.03,28.98,29.0,23500.0,17.3877,17.3997,17.3697,17.3817,23500.0
2008-02-28 12:40:00,29.0,29.02,28.99,29.01,19100.0,17.3817,17.3937,17.3757,17.3877,19100.0
2008-02-28 12:45:00,29.01,29.02,29.0,29.0,23800.0,17.3877,17.3937,17.3817,17.3817,23800.0
2008-02-28 12:50:00,29.0,29.0,28.96,28.97,20100.0,17.3817,17.3817,17.3577,17.3637,20100.0
2008-02-28 12:55:00,28.98,28.98,28.95,28.96,21500.0,17.3697,17.3697,17.3517,17.3577,21500.0
2008-02-28 13:00:00,28.95,28.96,28.91,28.93,28600.0,17.3517,17.3577,17.3278,17.3397,28600.0
2008-02-28 13:05:00,28.93,29.01,28.93,29.0,13600.0,17.3397,17.3877,17.3397,17.3817,13600.0
2008-02-28 13:10:00,29.01,29.02,28.99,29.0,23000.0,17.3877,17.3937,17.3757,17.3817,23000.0
2008-02-28 13:15:00,29.0,29.0,28.97,28.97,28100.0,17.3817,17.3817,17.3637,17.3637,28100.0
2008-02-28 13:20:00,28.97,28.98,28.97,28.97,17400.0,17.3637,17.3697,17.3637,17.3637,17400.0
2008-02-28 13:25:00,28.98,29.0,28.95,28.96,36200.0,17.3697,17.3817,17.3517,17.3577,36200.0
2008-02-28 13:30:00,28.96,28.98,28.95,28.98,27200.0,17.3577,17.3697,17.3517,17.3697,27200.0
2008-02-28 13:35:00,28.98,29.0,28.97,29.0,22900.0,17.3697,17.3817,17.3637,17.3817,22900.0
2008-02-28 13:40:00,29.0,29.01,28.98,29.0,26400.0,17.3817,17.3877,17.3697,17.3817,26400.0
2008-02-28 13:45:00,28.99,29.01,28.99,28.99,37200.0,17.3757,17.3877,17.3757,17.3757,37200.0
2008-02-28 13:50:00,28.99,29.01,28.99,29.0,19500.0,17.3757,17.3877,17.3757,17.3817,19500.0
2008-02-28 13:55:00,29.0,29.01,28.99,29.0,35600.0,17.3817,17.3877,17.3757,17.3817,35600.0
2008-02-28 14:00:00,29.0,29.01,28.99,29.0,62100.0,17.3817,17.3877,17.3757,17.3817,62100.0
2008-02-28 14:05:00,29.0,29.0,28.99,29.0,9700.0,17.3817,17.3817,17.3757,17.3817,9700.0
2008-02-28 14:10:00,29.0,29.01,28.99,29.0,45600.0,17.3817,17.3877,17.3757,17.3817,45600.0
2008-02-28 14:15:00,28.99,29.05,28.99,29.05,44500.0,17.3757,17.4117,17.3757,17.4117,44500.0
2008-02-28 14:20:00,29.05,29.08,29.04,29.06,60600.0,17.4117,17.4297,17.4057,17.4177,60600.0
2008-02-28 14:25:00,29.07,29.08,29.04,29.05,37000.0,17.4237,17.4297,17.4057,17.4117,37000.0
2008-02-28 14:30:00,29.05,29.07,29.04,29.05,30500.0,17.4117,17.4237,17.4057,17.4117,30500.0
2008-02-28 14:35:00,29.05,29.06,29.04,29.05,44000.0,17.4117,17.4177,17.4057,17.4117,44000.0
2008-02-28 14:40:00,29.04,29.05,29.04,29.04,29400.0,17.4057,17.4117,17.4057,17.4057,29400.0
2008-02-28 14:45:00,29.04,29.06,29.03,29.04,74000.0,17.4057,17.4177,17.3997,17.4057,74000.0
2008-02-28 14:50:00,29.03,29.06,29.03,29.05,34700.0,17.3997,17.4177,17.3997,17.4117,34700.0
2008-02-28 14:55:00,29.04,29.04,28.99,29.0,69000.0,17.4057,17.4057,17.3757,17.3817,69000.0
2008-02-28 15:00:00,28.99,29.01,28.99,29.0,57100.0,17.3757,17.3877,17.3757,17.3817,57100.0
2008-02-28 15:05:00,29.0,29.05,28.99,29.04,69100.0,17.3817,17.4117,17.3757,17.4057,69100.0
2008-02-28 15:10:00,29.04,29.06,29.02,29.05,23800.0,17.4057,17.4177,17.3937,17.4117,23800.0
2008-02-28 15:15:00,29.06,29.08,29.04,29.06,46100.0,17.4177,17.4297,17.4057,17.4177,46100.0
2008-02-28 15:20:00,29.06,29.07,29.02,29.05,32300.0,17.4177,17.4237,17.3937,17.4117,32300.0
2008-02-28 15:25:00,29.04,29.05,28.99,29.0,46200.0,17.4057,17.4117,17.3757,17.3817,46200.0
2008-02-28 15:30:00,29.0,29.01,28.94,28.94,78300.0,17.3817,17.3877,17.3457,17.3457,78300.0
2008-02-28 15:35:00,28.94,28.96,28.94,28.95,59500.0,17.3457,17.3577,17.3457,17.3517,59500.0
2008-02-28 15:40:00,28.95,28.99,28.94,28.96,134800.0,17.3517,17.3757,17.3457,17.3577,134800.0
2008-02-28 15:45:00,28.96,29.0,28.93,28.93,162700.0,17.3577,17.3817,17.3397,17.3397,162700.0
2008-02-28 15:50:00,28.93,28.97,28.93,28.97,97200.0,17.3397,17.3637,17.3397,17.3637,97200.0
2008-02-28 15:55:00,28.98,29.04,28.97,29.02,161100.0,17.3697,17.4057,17.3637,17.3937,161100.0
2008-02-29 09:30:00,28.9,29.02,28.85,28.91,49500.0,17.3218,17.3937,17.2918,17.3278,49500.0
2008-02-29 09:35:00,28.93,28.94,28.75,28.77,27800.0,17.3397,17.3457,17.2319,17.2438,27800.0
2008-02-29 09:40:00,28.76,28.78,28.64,28.68,33400.0,17.2379,17.2498,17.1659,17.1899,33400.0
2008-02-29 09:45:00,28.68,28.7,28.58,28.6,42600.0,17.1899,17.2019,17.13,17.142,42600.0
2008-02-29 09:50:00,28.61,28.61,28.53,28.59,49300.0,17.1479,17.1479,17.1,17.136,49300.0
2008-02-29 09:55:00,28.58,28.64,28.58,28.63,38500.0,17.13,17.1659,17.13,17.1599,38500.0
2008-02-29 10:00:00,28.63,28.66,28.61,28.64,28600.0,17.1599,17.1779,17.1479,17.1659,28600.0
2008-02-29 10:05:00,28.65,28.66,28.61,28.63,40100.0,17.1719,17.1779,17.1479,17.1599,40100.0
2008-02-29 10:10:00,28.64,28.64,28.53,28.55,45500.0,17.1659,17.1659,17.1,17.112,45500.0
2008-02-29 10:15:00,28.56,28.63,28.56,28.61,27100.0,17.118,17.1599,17.118,17.1479,27100.0
2008-02-29 10:20:00,28.61,28.67,28.61,28.64,43500.0,17.1479,17.1839,17.1479,17.1659,43500.0
2008-02-29 10:25:00,28.64,28.68,28.61,28.62,37800.0,17.1659,17.1899,17.1479,17.1539,37800.0
2008-02-29 10:30:00,28.63,28.63,28.59,28.59,36000.0,17.1599,17.1599,17.136,17.136,36000.0
2008-02-29 10:35:00,28.6,28.62,28.59,28.61,41900.0,17.142,17.1539,17.136,17.1479,41900.0
2008-02-29 10:40:00,28.61,28.65,28.57,28.58,28200.0,17.1479,17.1719,17.124,17.13,28200.0
2008-02-29 10:45:00,28.58,28.62,28.58,28.62,41600.0,17.13,17.1539,17.13,17.1539,41600.0
2008-02-29 10:50:00,28.63,28.7,28.61,28.67,26800.0,17.1599,17.2019,17.1479,17.1839,26800.0
2008-02-29 10:55:00,28.67,28.7,28.65,28.66,29000.0,17.1839,17.2019,17.1719,17.1779,29000.0
2008-02-29 11:00:00,28.65,28.65,28.54,28.59,55600.0,17.1719,17.1719,17.106,17.136,55600.0
2008-02-29 11:05:00,28.59,28.62,28.58,28.6,21500.0,17.136,17.1539,17.13,17.142,21500.0
2008-02-29 11:10:00,28.61,28.62,28.56,28.57,36700.0,17.1479,17.1539,17.118,17.124,36700.0
2008-02-29 11:15:00,28.58,28.59,28.53,28.54,30900.0,17.13,17.136,17.1,17.106,30900.0
2008-02-29 11:20:00,28.55,28.56,28.53,28.55,35500.0,17.112,17.118,17.1,17.112,35500.0
2008-02-29 11:25:00,28.54,28.57,28.53,28.54,20700.0,17.106,17.124,17.1,17.106,20700.0
2008-02-29 11:30:00,28.53,28.55,28.51,28.53,39700.0,17.1,17.112,17.088,17.1,39700.0
2008-02-29 11:35:00,28.53,28.56,28.53,28.55,43800.0,17.1,17.118,17.1,17.112,43800.0
2008-02-29 11:40:00,28.56,28.61,28.54,28.59,97000.0,17.118,17.1479,17.106,17.136,97000.0
2008-02-29 11:45:00,28.6,28.61,28.58,28.6,41300.0,17.142,17.1479,17.13,17.142,41300.0
2008-02-29 11:50:00,28.61,28.61,28.6,28.6,27500.0,17.1479,17.1479,17.142,17.142,27500.0
2008-02-29 11:55:00,28.6,28.61,28.59,28.6,46300.0,17.142,17.1479,17.136,17.142,46300.0
2008-02-29 12:00:00,28.6,28.61,28.6,28.6,33800.0,17.142,17.1479,17.142,17.142,33800.0
2008-02-29 12:05:00,28.6,28.61,28.57,28.57,42200.0,17.142,17.1479,17.124,17.124,42200.0
2008-02-29 12:10:00,28.58,28.58,28.5,28.51,34900.0,17.13,17.13,17.082,17.088,34900.0
2008-02-29 12:15:00,28.51,28.53,28.5,28.5,40100.0,17.088,17.1,17.082,17.082,40100.0
2008-02-29 12:20:00,28.5,28.5,28.48,28.5,40000.0,17.082,17.082,17.07,17.082,40000.0
2008-02-29 12:25:00,28.5,28.55,28.49,28.52,82900.0,17.082,17.112,17.076,17.094,82900.0
2008-02-29 12:30:00,28.52,28.52,28.5,28.51,21900.0,17.094,17.094,17.082,17.088,21900.0
2008-02-29 12:35:00,28.51,28.51,28.46,28.48,43100.0,17.088,17.088,17.058,17.07,43100.0
2008-02-29 12:40:00,28.48,28.49,28.46,28.46,20200.0,17.07,17.076,17.058,17.058,20200.0
2008-02-29 12:45:00,28.47,28.5,28.46,28.49,28700.0,17.064,17.082,17.058,17.076,28700.0
2008-02-29 12:50:00,28.49,28.5,28.48,28.5,19000.0,17.076,17.082,17.07,17.082,19000.0
2008-02-29 12:55:00,28.49,28.55,28.48,28.53,22300.0,17.076,17.112,17.07,17.1,22300.0
2008-02-29 13:00:00,28.53,28.55,28.52,28.55,18600.0,17.1,17.112,17.094,17.112,18600.0
2008-02-29 13:05:00,28.54,28.57,28.52,28.56,37500.0,17.106,17.124,17.094,17.118,37500.0
2008-02-29 13:10:00,28.55,28.56,28.51,28.55,20100.0,17.112,17.118,17.088,17.112,20100.0
2008-02-29 13:15:00,28.54,28.54,28.49,28.5,32700.0,17.106,17.106,17.076,17.082,32700.0
2008-02-29 13:20:00,28.49,28.5,28.46,28.47,32600.0,17.076,17.082,17.058,17.064,32600.0
2008-02-29 13:25:00,28.48,28.48,28.44,28.44,18100.0,17.07,17.07,17.0461,17.0461,18100.0
2008-02-29 13:30:00,28.44,28.44,28.36,28.39,53200.0,17.0461,17.0461,16.9981,17.0161,53200.0
2008-02-29 13:35:00,28.39,28.4,28.35,28.36,74400.0,17.0161,17.0221,16.9921,16.9981,74400.0
2008-02-29 13:40:00,28.36,28.39,28.36,28.39,25300.0,16.9981,17.0161,16.9981,17.0161,25300.0
2008-02-29 13:45:00,28.38,28.39,28.34,28.37,37400.0,17.0101,17.0161,16.9861,17.0041,37400.0
2008-02-29 13:50:00,28.38,28.39,28.34,28.34,29000.0,17.0101,17.0161,16.9861,16.9861,29000.0
2008-02-29 13:55:00,28.35,28.35,28.3,28.31,32900.0,16.9921,16.9921,16.9621,16.9681,32900.0
2008-02-29 14:00:00,28.3,28.31,28.28,28.29,56800.0,16.9621,16.9681,16.9502,16.9562,56800.0
2008-02-29 14:05:00,28.3,28.32,28.29,28.3,46200.0,16.9621,16.9741,16.9562,16.9621,46200.0
2008-02-29 14:10:00,28.3,28.33,28.29,28.29,79700.0,16.9621,16.9801,16.9562,16.9562,79700.0
2008-02-29 14:15:00,28.29,28.3,28.25,28.27,58800.0,16.9562,16.9621,16.9322,16.9442,58800.0
2008-02-29 14:20:00,28.26,28.28,28.23,28.25,60100.0,16.9382,16.9502,16.9202,16.9322,60100.0
2008-02-29 14:25:00,28.24,28.25,28.19,28.2,64200.0,16.9262,16.9322,16.8962,16.9022,64200.0
2008-02-29 14:30:00,28.2,28.22,28.14,28.16,68600.0,16.9022,16.9142,16.8662,16.8782,68600.0
2008-02-29 14:35:00,28.16,28.17,28.12,28.13,61400.0,16.8782,16.8842,16.8543,16.8603,61400.0
2008-02-29 14:40:00,28.13,28.16,28.08,28.14,188900.0,16.8603,16.8782,16.8303,16.8662,188900.0
2008-02-29 14:45:00,28.15,28.17,28.14,28.16,116200.0,16.8722,16.8842,16.8662,16.8782,116200.0
2008-02-29 14:50:00,28.17,28.21,28.13,28.14,91800.0,16.8842,16.9082,16.8603,16.8662,91800.0
2008-02-29 14:55:00,28.14,28.15,28.12,28.13,47400.0,16.8662,16.8722,16.8543,16.8603,47400.0
2008-02-29 15:00:00,28.13,28.19,28.12,28.16,79600.0,16.8603,16.8962,16.8543,16.8782,79600.0
2008-02-29 15:05:00,28.16,28.19,28.15,28.16,68800.0,16.8782,16.8962,16.8722,16.8782,68800.0
2008-02-29 15:10:00,28.16,28.17,28.12,28.14,58400.0,16.8782,16.8842,16.8543,16.8662,58400.0
2008-02-29 15:15:00,28.14,28.14,28.09,28.09,81900.0,16.8662,16.8662,16.8363,16.8363,81900.0
2008-02-29 15:20:00,28.09,28.19,28.08,28.16,83200.0,16.8363,16.8962,16.8303,16.8782,83200.0
2008-02-29 15:25:00,28.16,28.17,28.13,28.14,68000.0,16.8782,16.8842,16.8603,16.8662,68000.0
2008-02-29 15:30:00,28.14,28.15,28.11,28.14,59400.0,16.8662,16.8722,16.8483,16.8662,59400.0
2008-02-29 15:35:00,28.14,28.17,28.12,28.15,104700.0,16.8662,16.8842,16.8543,16.8722,104700.0
2008-02-29 15:40:00,28.15,28.16,28.07,28.08,98800.0,16.8722,16.8782,16.8243,16.8303,98800.0
2008-02-29 15:45:00,28.07,28.1,28.0,28.01,131400.0,16.8243,16.8423,16.7823,16.7883,131400.0
2008-02-29 15:50:00,28.01,28.03,27.96,28.01,186400.0,16.7883,16.8003,16.7584,16.7883,186400.0
2008-02-29 15:55:00,28.02,28.11,28.01,28.08,235300.0,16.7943,16.8483,16.7883,16.8303,235300.0
2008-03-03 09:30:00,28.0,28.06,27.98,28.0,35700.0,16.7823,16.8183,16.7703,16.7823,35700.0
2008-03-03 09:35:00,28.0,28.05,27.98,28.05,24000.0,16.7823,16.8123,16.7703,16.8123,24000.0
2008-03-03 09:40:00,28.05,28.12,28.04,28.07,70700.0,16.8123,16.8543,16.8063,16.8243,70700.0
2008-03-03 09:45:00,28.07,28.11,28.04,28.11,22400.0,16.8243,16.8483,16.8063,16.8483,22400.0
2008-03-03 09:50:00,28.11,28.12,28.06,28.1,52500.0,16.8483,16.8543,16.8183,16.8423,52500.0
2008-03-03 09:55:00,28.1,28.1,28.0,28.01,56800.0,16.8423,16.8423,16.7823,16.7883,56800.0
2008-03-03 10:00:00,28.0,28.12,27.99,28.08,51400.0,16.7823,16.8543,16.7763,16.8303,51400.0
2008-03-03 10:05:00,28.09,28.16,28.09,28.11,81800.0,16.8363,16.8782,16.8363,16.8483,81800.0
2008-03-03 10:10:00,28.11,28.2,28.11,28.17,57300.0,16.8483,16.9022,16.8483,16.8842,57300.0
2008-03-03 10:15:00,28.18,28.22,28.13,28.21,55000.0,16.8902,16.9142,16.8603,16.9082,55000.0
2008-03-03 10:20:00,28.22,28.22,28.18,28.2,45400.0,16.9142,16.9142,16.8902,16.9022,45400.0
2008-03-03 10:25:00,28.21,28.24,28.19,28.23,76700.0,16.9082,16.9262,16.8962,16.9202,76700.0
2008-03-03 10:30:00,28.22,28.23,28.19,28.2,122600.0,16.9142,16.9202,16.8962,16.9022,122600.0
2008-03-03 10:35:00,28.2,28.24,28.19,28.23,35800.0,16.9022,16.9262,16.8962,16.9202,35800.0
2008-03-03 10:40:00,28.23,28.25,28.2,28.21,51100.0,16.9202,16.9322,16.9022,16.9082,51100.0
2008-03-03 10:45:00,28.2,28.23,28.18,28.23,37600.0,16.9022,16.9202,16.8902,16.9202,37600.0
2008-03-03 10:50:00,28.23,28.25,28.18,28.22,65400.0,16.9202,16.9322,16.8902,16.9142,65400.0
2008-03-03 10:55:00,28.21,28.25,28.2,28.25,44800.0,16.9082,16.9322,16.9022,16.9322,44800.0
2008-03-03 11:00:00,28.25,28.25,28.2,28.24,32300.0,16.9322,16.9322,16.9022,16.9262,32300.0
2008-03-03 11:05:00,28.23,28.29,28.23,28.24,33300.0,16.9202,16.9562,16.9202,16.9262,33300.0
2008-03-03 11:10:00,28.25,28.29,28.22,28.25,33600.0,16.9322,16.9562,16.9142,16.9322,33600.0
2008-03-03 11:15:00,28.25,28.25,28.2,28.2,44100.0,16.9322,16.9322,16.9022,16.9022,44100.0
2008-03-03 11:20:00,28.2,28.27,28.2,28.23,29900.0,16.9022,16.9442,16.9022,16.9202,29900.0
2008-03-03 11:25:00,28.23,28.28,28.23,28.24,37000.0,16.9202,16.9502,16.9202,16.9262,37000.0
2008-03-03 11:30:00,28.24,28.29,28.24,28.29,20900.0,16.9262,16.9562,16.9262,16.9562,20900.0
2008-03-03 11:35:00,28.3,28.3,28.27,28.29,20600.0,16.9621,16.9621,16.9442,16.9562,20600.0
2008-03-03 11:40:00,28.29,28.29,28.27,28.27,25000.0,16.9562,16.9562,16.9442,16.9442,25000.0
2008-03-03 11:45:00,28.27,28.28,28.26,28.27,20300.0,16.9442,16.9502,16.9382,16.9442,20300.0
2008-03-03 11:50:00,28.27,28.29,28.26,28.29,31200.0,16.9442,16.9562,16.9382,16.9562,31200.0
2008-03-03 11:55:00,28.29,28.29,28.26,28.27,38600.0,16.9562,16.9562,16.9382,16.9442,38600.0
2008-03-03 12:00:00,28.27,28.29,28.18,28.22,87700.0,16.9442,16.9562,16.8902,16.9142,87700.0
2008-03-03 12:05:00,28.23,28.23,28.15,28.21,52100.0,16.9202,16.9202,16.8722,16.9082,52100.0
2008-03-03 12:10:00,28.21,28.27,28.21,28.21,43500.0,16.9082,16.9442,16.9082,16.9082,43500.0
2008-03-03 12:15:00,28.22,28.28,28.21,28.27,26000.0,16.9142,16.9502,16.9082,16.9442,26000.0
2008-03-03 12:20:00,28.29,28.31,28.29,28.31,20800.0,16.9562,16.9681,16.9562,16.9681,20800.0
2008-03-03 12:25:00,28.31,28.36,28.3,28.32,35300.0,16.9681,16.9981,16.9621,16.9741,35300.0
2008-03-03 12:30:00,28.32,28.36,28.31,28.34,27700.0,16.9741,16.9981,16.9681,16.9861,27700.0
2008-03-03 12:35:00,28.34,28.34,28.29,28.31,27300.0,16.9861,16.9861,16.9562,16.9681,27300.0
2008-03-03 12:40:00,28.32,28.34,28.29,28.3,29300.0,16.9741,16.9861,16.9562,16.9621,29300.0
2008-03-03 12:45:00,28.3,28.3,28.24,28.24,16200.0,16.9621,16.9621,16.9262,16.9262,16200.0
2008-03-03 12:50:00,28.24,28.25,28.21,28.22,27500.0,16.9262,16.9322,16.9082,16.9142,27500.0
2008-03-03 12:55:00,28.21,28.22,28.18,28.22,39900.0,16.9082,16.9142,16.8902,16.9142,39900.0
2008-03-03 13:00:00,28.23,28.26,28.22,28.26,15300.0,16.9202,16.9382,16.9142,16.9382,15300.0
2008-03-03 13:05:00,28.27,28.31,28.27,28.29,11400.0,16.9442,16.9681,16.9442,16.9562,11400.0
2008-03-03 13:10:00,28.31,28.36,28.29,28.34,22100.0,16.9681,16.9981,16.9562,16.9861,22100.0
2008-03-03 13:15:00,28.34,28.34,28.3,28.3,16900.0,16.9861,16.9861,16.9621,16.9621,16900.0
2008-03-03 13:20:00,28.29,28.3,28.28,28.29,12900.0,16.9562,16.9621,16.9502,16.9562,12900.0
2008-03-03 13:25:00,28.28,28.31,28.27,28.3,23600.0,16.9502,16.9681,16.9442,16.9621,23600.0
2008-03-03 13:30:00,28.3,28.3,28.25,28.25,28200.0,16.9621,16.9621,16.9322,16.9322,28200.0
2008-03-03 13:35:00,28.25,28.26,28.2,28.21,33200.0,16.9322,16.9382,16.9022,16.9082,33200.0
2008-03-03 13:40:00,28.21,28.22,28.17,28.17,44700.0,16.9082,16.9142,16.8842,16.8842,44700.0
2008-03-03 13:45:00,28.17,28.25,28.16,28.24,40200.0,16.8842,16.9322,16.8782,16.9262,40200.0
2008-03-03 13:50:00,28.24,28.25,28.21,28.22,33600.0,16.9262,16.9322,16.9082,16.9142,33600.0
2008-03-03 13:55:00,28.22,28.22,28.18,28.18,17200.0,16.9142,16.9142,16.8902,16.8902,17200.0
2008-03-03 14:00:00,28.17,28.18,28.15,28.17,26400.0,16.8842,16.8902,16.8722,16.8842,26400.0
2008-03-03 14:05:00,28.18,28.21,28.16,28.18,23800.0,16.8902,16.9082,16.8782,16.8902,23800.0
2008-03-03 14:10:00,28.18,28.19,28.14,28.14,66800.0,16.8902,16.8962,16.8662,16.8662,66800.0
2008-03-03 14:15:00,28.14,28.15,28.04,28.04,69500.0,16.8662,16.8722,16.8063,16.8063,69500.0
2008-03-03 14:20:00,28.04,28.09,28.04,28.09,20000.0,16.8063,16.8363,16.8063,16.8363,20000.0
2008-03-03 14:25:00,28.09,28.11,28.07,28.1,26900.0,16.8363,16.8483,16.8243,16.8423,26900.0
2008-03-03 14:30:00,28.11,28.19,28.1,28.16,27500.0,16.8483,16.8962,16.8423,16.8782,27500.0
2008-03-03 14:35:00,28.15,28.15,28.11,28.13,19500.0,16.8722,16.8722,16.8483,16.8603,19500.0
2008-03-03 14:40:00,28.14,28.2,28.14,28.19,22000.0,16.8662,16.9022,16.8662,16.8962,22000.0
2008-03-03 14:45:00,28.19,28.21,28.17,28.18,32500.0,16.8962,16.9082,16.8842,16.8902,32500.0
2008-03-03 14:50:00,28.18,28.21,28.15,28.18,27000.0,16.8902,16.9082,16.8722,16.8902,27000.0
2008-03-03 14:55:00,28.18,28.19,28.16,28.17,34100.0,16.8902,16.8962,16.8782,16.8842,34100.0
2008-03-03 15:00:00,28.17,28.22,28.17,28.17,56100.0,16.8842,16.9142,16.8842,16.8842,56100.0
2008-03-03 15:05:00,28.18,28.19,28.17,28.19,32200.0,16.8902,16.8962,16.8842,16.8962,32200.0
2008-03-03 15:10:00,28.19,28.22,28.19,28.21,43000.0,16.8962,16.9142,16.8962,16.9082,43000.0
2008-03-03 15:15:00,28.2,28.26,28.2,28.26,29100.0,16.9022,16.9382,16.9022,16.9382,29100.0
2008-03-03 15:20:00,28.26,28.27,28.22,28.25,46600.0,16.9382,16.9442,16.9142,16.9322,46600.0
2008-03-03 15:25:00,28.26,28.29,28.25,28.28,27500.0,16.9382,16.9562,16.9322,16.9502,27500.0
2008-03-03 15:30:00,28.29,28.32,28.28,28.3,37300.0,16.9562,16.9741,16.9502,16.9621,37300.0
2008-03-03 15:35:00,28.31,28.32,28.3,28.31,47600.0,16.9681,16.9741,16.9621,16.9681,47600.0
2008-03-03 15:40:00,28.31,28.34,28.3,28.32,49000.0,16.9681,16.9861,16.9621,16.9741,49000.0
2008-03-03 15:45:00,28.32,28.32,28.29,28.29,52800.0,16.9741,16.9741,16.9562,16.9562,52800.0
2008-03-03 15:50:00,28.3,28.32,28.29,28.3,57900.0,16.9621,16.9741,16.9562,16.9621,57900.0
2008-03-03 15:55:00,28.3,28.32,28.24,28.29,221700.0,16.9621,16.9741,16.9262,16.9562,221700.0
2008-03-04 09:30:00,28.03,28.09,28.0,28.03,34200.0,16.8003,16.8363,16.7823,16.8003,34200.0
2008-03-04 09:35:00,28.02,28.04,27.96,28.0,41100.0,16.7943,16.8063,16.7584,16.7823,41100.0
2008-03-04 09:40:00,27.99,28.02,27.93,27.93,39100.0,16.7763,16.7943,16.7404,16.7404,39100.0
2008-03-04 09:45:00,27.93,27.97,27.91,27.93,35400.0,16.7404,16.7644,16.7284,16.7404,35400.0
2008-03-04 09:50:00,27.95,27.99,27.9,27.9,39800.0,16.7524,16.7763,16.7224,16.7224,39800.0
2008-03-04 09:55:00,27.9,28.03,27.89,28.01,36900.0,16.7224,16.8003,16.7164,16.7883,36900.0
2008-03-04 10:00:00,28.01,28.01,27.92,27.98,40700.0,16.7883,16.7883,16.7344,16.7703,40700.0
2008-03-04 10:05:00,27.99,28.0,27.93,27.95,22200.0,16.7763,16.7823,16.7404,16.7524,22200.0
2008-03-04 10:10:00,27.95,27.98,27.93,27.94,28300.0,16.7524,16.7703,16.7404,16.7464,28300.0
2008-03-04 10:15:00,27.95,27.96,27.91,27.94,14300.0,16.7524,16.7584,16.7284,16.7464,14300.0
2008-03-04 10:20:00,27.94,28.0,27.93,27.98,22400.0,16.7464,16.7823,16.7404,16.7703,22400.0
2008-03-04 10:25:00,27.99,28.0,27.98,27.98,18600.0,16.7763,16.7823,16.7703,16.7703,18600.0
2008-03-04 10:30:00,27.98,27.99,27.92,27.94,30700.0,16.7703,16.7763,16.7344,16.7464,30700.0
2008-03-04 10:35:00,27.94,27.98,27.93,27.96,16200.0,16.7464,16.7703,16.7404,16.7584,16200.0
2008-03-04 10:40:00,27.97,27.99,27.93,27.95,19700.0,16.7644,16.7763,16.7404,16.7524,19700.0
2008-03-04 10:45:00,27.95,28.01,27.95,27.97,19900.0,16.7524,16.7883,16.7524,16.7644,19900.0
2008-03-04 10:50:00,27.98,28.05,27.98,28.04,93400.0,16.7703,16.8123,16.7703,16.8063,93400.0
2008-03-04 10:55:00,28.03,28.08,28.03,28.08,27000.0,16.8003,16.8303,16.8003,16.8303,27000.0
2008-03-04 11:00:00,28.09,28.11,28.05,28.07,34800.0,16.8363,16.8483,16.8123,16.8243,34800.0
2008-03-04 11:05:00,28.07,28.08,28.03,28.08,25900.0,16.8243,16.8303,16.8003,16.8303,25900.0
2008-03-04 11:10:00,28.09,28.12,28.08,28.1,16700.0,16.8363,16.8543,16.8303,16.8423,16700.0
2008-03-04 11:15:00,28.1,28.12,28.1,28.11,31200.0,16.8423,16.8543,16.8423,16.8483,31200.0
2008-03-04 11:20:00,28.11,28.12,28.1,28.12,140500.0,16.8483,16.8543,16.8423,16.8543,140500.0
2008-03-04 11:25:00,28.11,28.15,28.11,28.13,60100.0,16.8483,16.8722,16.8483,16.8603,60100.0
2008-03-04 11:30:00,28.13,28.14,28.05,28.08,15800.0,16.8603,16.8662,16.8123,16.8303,15800.0
2008-03-04 11:35:00,28.08,28.13,28.08,28.13,26800.0,16.8303,16.8603,16.8303,16.8603,26800.0
2008-03-04 11:40:00,28.13,28.14,28.12,28.13,20700.0,16.8603,16.8662,16.8543,16.8603,20700.0
2008-03-04 11:45:00,28.14,28.14,28.11,28.14,30300.0,16.8662,16.8662,16.8483,16.8662,30300.0
2008-03-04 11:50:00,28.15,28.17,28.14,28.15,18200.0,16.8722,16.8842,16.8662,16.8722,18200.0
2008-03-04 11:55:00,28.16,28.16,28.06,28.06,21100.0,16.8782,16.8782,16.8183,16.8183,21100.0
2008-03-04 12:00:00,28.06,28.12,28.06,28.12,21300.0,16.8183,16.8543,16.8183,16.8543,21300.0
2008-03-04 12:05:00,28.11,28.16,28.11,28.15,15300.0,16.8483,16.8782,16.8483,16.8722,15300.0
2008-03-04 12:10:00,28.16,28.19,28.12,28.13,44400.0,16.8782,16.8962,16.8543,16.8603,44400.0
2008-03-04 12:15:00,28.12,28.12,28.09,28.1,12400.0,16.8543,16.8543,16.8363,16.8423,12400.0
2008-03-04 12:20:00,28.1,28.1,28.09,28.09,30300.0,16.8423,16.8423,16.8363,16.8363,30300.0
2008-03-04 12:25:00,28.09,28.1,28.07,28.09,93700.0,16.8363,16.8423,16.8243,16.8363,93700.0
2008-03-04 12:30:00,28.09,28.12,28.09,28.1,26100.0,16.8363,16.8543,16.8363,16.8423,26100.0
2008-03-04 12:35:00,28.11,28.11,28.07,28.08,19200.0,16.8483,16.8483,16.8243,16.8303,19200.0
2008-03-04 12:40:00,28.08,28.09,28.06,28.06,17700.0,16.8303,16.8363,16.8183,16.8183,17700.0
2008-03-04 12:45:00,28.06,28.06,28.02,28.03,23300.0,16.8183,16.8183,16.7943,16.8003,23300.0
2008-03-04 12:50:00,28.03,28.03,28.01,28.01,15900.0,16.8003,16.8003,16.7883,16.7883,15900.0
2008-03-04 12:55:00,28.02,28.02,27.95,27.97,25400.0,16.7943,16.7943,16.7524,16.7644,25400.0
2008-03-04 13:00:00,27.97,27.98,27.9,27.93,29600.0,16.7644,16.7703,16.7224,16.7404,29600.0
2008-03-04 13:05:00,27.92,27.96,27.92,27.95,20300.0,16.7344,16.7584,16.7344,16.7524,20300.0
2008-03-04 13:10:00,27.96,27.99,27.96,27.99,13200.0,16.7584,16.7763,16.7584,16.7763,13200.0
2008-03-04 13:15:00,28.0,28.02,27.98,27.99,19100.0,16.7823,16.7943,16.7703,16.7763,19100.0
2008-03-04 13:20:00,27.99,28.01,27.99,28.01,10500.0,16.7763,16.7883,16.7763,16.7883,10500.0
2008-03-04 13:25:00,28.01,28.04,28.0,28.02,27400.0,16.7883,16.8063,16.7823,16.7943,27400.0
2008-03-04 13:30:00,28.02,28.03,27.97,28.0,21100.0,16.7943,16.8003,16.7644,16.7823,21100.0
2008-03-04 13:35:00,27.99,27.99,27.89,27.92,40300.0,16.7763,16.7763,16.7164,16.7344,40300.0
2008-03-04 13:40:00,27.91,28.0,27.91,27.98,21900.0,16.7284,16.7823,16.7284,16.7703,21900.0
2008-03-04 13:45:00,27.98,28.0,27.91,27.97,91300.0,16.7703,16.7823,16.7284,16.7644,91300.0
2008-03-04 13:50:00,27.97,28.06,27.96,28.06,22200.0,16.7644,16.8183,16.7584,16.8183,22200.0
2008-03-04 13:55:00,28.06,28.06,27.98,28.0,36100.0,16.8183,16.8183,16.7703,16.7823,36100.0
2008-03-04 14:00:00,28.0,28.0,27.95,27.98,28800.0,16.7823,16.7823,16.7524,16.7703,28800.0
2008-03-04 14:05:00,27.98,28.02,27.97,28.0,17500.0,16.7703,16.7943,16.7644,16.7823,17500.0
2008-03-04 14:10:00,27.99,28.04,27.99,28.03,20100.0,16.7763,16.8063,16.7763,16.8003,20100.0
2008-03-04 14:15:00,28.04,28.1,28.03,28.09,32300.0,16.8063,16.8423,16.8003,16.8363,32300.0
2008-03-04 14:20:00,28.08,28.11,28.06,28.08,46100.0,16.8303,16.8483,16.8183,16.8303,46100.0
2008-03-04 14:25:00,28.08,28.1,28.04,28.06,22400.0,16.8303,16.8423,16.8063,16.8183,22400.0
2008-03-04 14:30:00,28.05,28.08,28.05,28.08,19300.0,16.8123,16.8303,16.8123,16.8303,19300.0
2008-03-04 14:35:00,28.08,28.11,28.08,28.1,25200.0,16.8303,16.8483,16.8303,16.8423,25200.0
2008-03-04 14:40:00,28.1,28.17,28.1,28.15,36500.0,16.8423,16.8842,16.8423,16.8722,36500.0
2008-03-04 14:45:00,28.15,28.2,28.12,28.16,40000.0,16.8722,16.9022,16.8543,16.8782,40000.0
2008-03-04 14:50:00,28.15,28.16,28.08,28.11,42800.0,16.8722,16.8782,16.8303,16.8483,42800.0
2008-03-04 14:55:00,28.1,28.12,28.05,28.11,35500.0,16.8423,16.8543,16.8123,16.8483,35500.0
2008-03-04 15:00:00,28.11,28.19,28.06,28.18,50600.0,16.8483,16.8962,16.8183,16.8902,50600.0
2008-03-04 15:05:00,28.18,28.21,28.17,28.18,62800.0,16.8902,16.9082,16.8842,16.8902,62800.0
2008-03-04 15:10:00,28.18,28.19,28.1,28.18,64100.0,16.8902,16.8962,16.8423,16.8902,64100.0
2008-03-04 15:15:00,28.18,28.24,28.17,28.24,39200.0,16.8902,16.9262,16.8842,16.9262,39200.0
2008-03-04 15:20:00,28.23,28.24,28.18,28.23,31300.0,16.9202,16.9262,16.8902,16.9202,31300.0
2008-03-04 15:25:00,28.23,28.24,28.16,28.19,38200.0,16.9202,16.9262,16.8782,16.8962,38200.0
2008-03-04 15:30:00,28.18,28.25,28.17,28.25,43400.0,16.8902,16.9322,16.8842,16.9322,43400.0
2008-03-04 15:35:00,28.25,28.28,28.19,28.2,45800.0,16.9322,16.9502,16.8962,16.9022,45800.0
2008-03-04 15:40:00,28.2,28.31,28.2,28.23,79600.0,16.9022,16.9681,16.9022,16.9202,79600.0
2008-03-04 15:45:00,28.23,28.27,28.18,28.22,63200.0,16.9202,16.9442,16.8902,16.9142,63200.0
2008-03-04 15:50:00,28.21,28.22,28.13,28.17,65500.0,16.9082,16.9142,16.8603,16.8842,65500.0
2008-03-04 15:55:00,28.17,28.22,28.16,28.2,95100.0,16.8842,16.9142,16.8782,16.9022,95100.0
2008-03-05 09:30:00,28.3,28.48,28.28,28.28,82400.0,16.9621,17.07,16.9502,16.9502,82400.0
2008-03-05 09:35:00,28.28,28.33,28.25,28.31,19000.0,16.9502,16.9801,16.9322,16.9681,19000.0
2008-03-05 09:40:00,28.31,28.37,28.28,28.35,33900.0,16.9681,17.0041,16.9502,16.9921,33900.0
2008-03-05 09:45:00,28.35,28.35,28.24,28.26,18200.0,16.9921,16.9921,16.9262,16.9382,18200.0
2008-03-05 09:50:00,28.26,28.36,28.26,28.36,23700.0,16.9382,16.9981,16.9382,16.9981,23700.0
2008-03-05 09:55:00,28.36,28.37,28.35,28.36,10800.0,16.9981,17.0041,16.9921,16.9981,10800.0
2008-03-05 10:00:00,28.37,28.5,28.36,28.5,26800.0,17.0041,17.082,16.9981,17.082,26800.0
2008-03-05 10:05:00,28.5,28.53,28.46,28.46,38900.0,17.082,17.1,17.058,17.058,38900.0
2008-03-05 10:10:00,28.46,28.48,28.43,28.45,35900.0,17.058,17.07,17.0401,17.0521,35900.0
2008-03-05 10:15:00,28.44,28.53,28.44,28.52,41700.0,17.0461,17.1,17.0461,17.094,41700.0
2008-03-05 10:20:00,28.52,28.54,28.48,28.48,23900.0,17.094,17.106,17.07,17.07,23900.0
2008-03-05 10:25:00,28.48,28.48,28.39,28.41,24500.0,17.07,17.07,17.0161,17.0281,24500.0
2008-03-05 10:30:00,28.4,28.4,28.29,28.29,39500.0,17.0221,17.0221,16.9562,16.9562,39500.0
2008-03-05 10:35:00,28.28,28.33,28.26,28.32,32200.0,16.9502,16.9801,16.9382,16.9741,32200.0
2008-03-05 10:40:00,28.32,28.42,28.32,28.42,32800.0,16.9741,17.0341,16.9741,17.0341,32800.0
2008-03-05 10:45:00,28.42,28.46,28.42,28.43,27000.0,17.0341,17.058,17.0341,17.0401,27000.0
2008-03-05 10:50:00,28.43,28.49,28.43,28.48,14300.0,17.0401,17.076,17.0401,17.07,14300.0
2008-03-05 10:55:00,28.48,28.53,28.47,28.52,25700.0,17.07,17.1,17.064,17.094,25700.0
2008-03-05 11:00:00,28.53,28.53,28.48,28.51,50900.0,17.1,17.1,17.07,17.088,50900.0
2008-03-05 11:05:00,28.51,28.51,28.45,28.47,47000.0,17.088,17.088,17.0521,17.064,47000.0
2008-03-05 11:10:00,28.48,28.51,28.47,28.49,31800.0,17.07,17.088,17.064,17.076,31800.0
2008-03-05 11:15:00,28.49,28.52,28.49,28.51,14100.0,17.076,17.094,17.076,17.088,14100.0
2008-03-05 11:20:00,28.5,28.51,28.43,28.43,24100.0,17.082,17.088,17.0401,17.0401,24100.0
2008-03-05 11:25:00,28.43,28.48,28.42,28.48,26000.0,17.0401,17.07,17.0341,17.07,26000.0
2008-03-05 11:30:00,28.47,28.57,28.46,28.55,37100.0,17.064,17.124,17.058,17.112,37100.0
2008-03-05 11:35:00,28.56,28.58,28.48,28.49,39800.0,17.118,17.13,17.07,17.076,39800.0
2008-03-05 11:40:00,28.48,28.49,28.46,28.48,25100.0,17.07,17.076,17.058,17.07,25100.0
2008-03-05 11:45:00,28.48,28.48,28.42,28.42,29000.0,17.07,17.07,17.0341,17.0341,29000.0
2008-03-05 11:50:00,28.43,28.51,28.43,28.51,32700.0,17.0401,17.088,17.0401,17.088,32700.0
2008-03-05 11:55:00,28.5,28.53,28.49,28.49,17000.0,17.082,17.1,17.076,17.076,17000.0
2008-03-05 12:00:00,28.49,28.59,28.46,28.5,47200.0,17.076,17.136,17.058,17.082,47200.0
2008-03-05 12:05:00,28.5,28.51,28.38,28.43,41100.0,17.082,17.088,17.0101,17.0401,41100.0
2008-03-05 12:10:00,28.45,28.46,28.39,28.42,48200.0,17.0521,17.058,17.0161,17.0341,48200.0
2008-03-05 12:15:00,28.42,28.43,28.38,28.43,29600.0,17.0341,17.0401,17.0101,17.0401,29600.0
2008-03-05 12:20:00,28.43,28.44,28.39,28.43,12400.0,17.0401,17.0461,17.0161,17.0401,12400.0
2008-03-05 12:25:00,28.42,28.42,28.31,28.36,24500.0,17.0341,17.0341,16.9681,16.9981,24500.0
2008-03-05 12:30:00,28.37,28.42,28.33,28.41,15800.0,17.0041,17.0341,16.9801,17.0281,15800.0
2008-03-05 12:35:00,28.41,28.42,28.36,28.38,20900.0,17.0281,17.0341,16.9981,17.0101,20900.0
2008-03-05 12:40:00,28.37,28.41,28.37,28.4,16100.0,17.0041,17.0281,17.0041,17.0221,16100.0
2008-03-05 12:45:00,28.4,28.42,28.38,28.39,16900.0,17.0221,17.0341,17.0101,17.0161,16900.0
2008-03-05 12:50:00,28.39,28.44,28.36,28.44,17500.0,17.0161,17.0461,16.9981,17.0461,17500.0
2008-03-05 12:55:00,28.44,28.46,28.43,28.46,20400.0,17.0461,17.058,17.0401,17.058,20400.0
2008-03-05 13:00:00,28.46,28.49,28.46,28.47,18300.0,17.058,17.076,17.058,17.064,18300.0
2008-03-05 13:05:00,28.47,28.48,28.45,28.47,16000.0,17.064,17.07,17.0521,17.064,16000.0
2008-03-05 13:10:00,28.48,28.49,28.41,28.43,33800.0,17.07,17.076,17.0281,17.0401,33800.0
2008-03-05 13:15:00,28.43,28.48,28.32,28.35,40000.0,17.0401,17.07,16.9741,16.9921,40000.0
2008-03-05 13:20:00,28.34,28.34,28.27,28.27,25100.0,16.9861,16.9861,16.9442,16.9442,25100.0
2008-03-05 13:25:00,28.28,28.3,28.26,28.28,18200.0,16.9502,16.9621,16.9382,16.9502,18200.0
2008-03-05 13:30:00,28.29,28.32,28.26,28.3,33800.0,16.9562,16.9741,16.9382,16.9621,33800.0
2008-03-05 13:35:00,28.3,28.47,28.19,28.2,103800.0,16.9621,17.064,16.8962,16.9022,103800.0
2008-03-05 13:40:00,28.21,28.24,28.17,28.23,25200.0,16.9082,16.9262,16.8842,16.9202,25200.0
2008-03-05 13:45:00,28.22,28.24,28.2,28.24,22800.0,16.9142,16.9262,16.9022,16.9262,22800.0
2008-03-05 13:50:00,28.23,28.26,28.23,28.24,16300.0,16.9202,16.9382,16.9202,16.9262,16300.0
2008-03-05 13:55:00,28.24,28.28,28.21,28.23,41700.0,16.9262,16.9502,16.9082,16.9202,41700.0
2008-03-05 14:00:00,28.24,28.28,28.19,28.28,63700.0,16.9262,16.9502,16.8962,16.9502,63700.0
2008-03-05 14:05:00,28.28,28.3,28.26,28.3,17900.0,16.9502,16.9621,16.9382,16.9621,17900.0
2008-03-05 14:10:00,28.31,28.31,28.27,28.3,12800.0,16.9681,16.9681,16.9442,16.9621,12800.0
2008-03-05 14:15:00,28.31,28.34,28.3,28.31,15000.0,16.9681,16.9861,16.9621,16.9681,15000.0
2008-03-05 14:20:00,28.31,28.31,28.27,28.28,12000.0,16.9681,16.9681,16.9442,16.9502,12000.0
2008-03-05 14:25:00,28.28,28.32,28.28,28.31,37600.0,16.9502,16.9741,16.9502,16.9681,37600.0
2008-03-05 14:30:00,28.3,28.34,28.3,28.33,21300.0,16.9621,16.9861,16.9621,16.9801,21300.0
2008-03-05 14:35:00,28.33,28.38,28.32,28.34,39900.0,16.9801,17.0101,16.9741,16.9861,39900.0
2008-03-05 14:40:00,28.34,28.37,28.31,28.35,21800.0,16.9861,17.0041,16.9681,16.9921,21800.0
2008-03-05 14:45:00,28.35,28.44,28.35,28.42,49000.0,16.9921,17.0461,16.9921,17.0341,49000.0
2008-03-05 14:50:00,28.43,28.47,28.41,28.43,41400.0,17.0401,17.064,17.0281,17.0401,41400.0
2008-03-05 14:55:00,28.44,28.46,28.41,28.43,27000.0,17.0461,17.058,17.0281,17.0401,27000.0
2008-03-05 15:00:00,28.44,28.46,28.4,28.45,61700.0,17.0461,17.058,17.0221,17.0521,61700.0
2008-03-05 15:05:00,28.44,28.47,28.4,28.44,47300.0,17.0461,17.064,17.0221,17.0461,47300.0
2008-03-05 15:10:00,28.44,28.46,28.43,28.44,32000.0,17.0461,17.058,17.0401,17.0461,32000.0
2008-03-05 15:15:00,28.45,28.47,28.43,28.45,72700.0,17.0521,17.064,17.0401,17.0521,72700.0
2008-03-05 15:20:00,28.45,28.48,28.43,28.47,46400.0,17.0521,17.07,17.0401,17.064,46400.0
2008-03-05 15:25:00,28.47,28.48,28.45,28.47,40800.0,17.064,17.07,17.0521,17.064,40800.0
2008-03-05 15:30:00,28.46,28.52,28.45,28.5,42200.0,17.058,17.094,17.0521,17.082,42200.0
2008-03-05 15:35:00,28.5,28.52,28.47,28.47,33700.0,17.082,17.094,17.064,17.064,33700.0
2008-03-05 15:40:00,28.48,28.49,28.43,28.43,61000.0,17.07,17.076,17.0401,17.0401,61000.0
2008-03-05 15:45:00,28.43,28.44,28.41,28.41,37900.0,17.0401,17.0461,17.0281,17.0281,37900.0
2008-03-05 15:50:00,28.42,28.45,28.41,28.42,48500.0,17.0341,17.0521,17.0281,17.0341,48500.0
2008-03-05 15:55:00,28.43,28.5,28.42,28.5,133500.0,17.0401,17.082,17.0341,17.082,133500.0
2008-03-06 09:30:00,28.39,28.5,28.33,28.39,38000.0,17.0161,17.082,16.9801,17.0161,38000.0
2008-03-06 09:35:00,28.37,28.4,28.33,28.38,26600.0,17.0041,17.0221,16.9801,17.0101,26600.0
2008-03-06 09:40:00,28.37,28.38,28.3,28.34,22100.0,17.0041,17.0101,16.9621,16.9861,22100.0
2008-03-06 09:45:00,28.34,28.35,28.3,28.3,54400.0,16.9861,16.9921,16.9621,16.9621,54400.0
2008-03-06 09:50:00,28.3,28.43,28.3,28.42,35600.0,16.9621,17.0401,16.9621,17.0341,35600.0
2008-03-06 09:55:00,28.43,28.45,28.41,28.45,48000.0,17.0401,17.0521,17.0281,17.0521,48000.0
2008-03-06 10:00:00,28.45,28.45,28.31,28.33,49900.0,17.0521,17.0521,16.9681,16.9801,49900.0
2008-03-06 10:05:00,28.33,28.35,28.26,28.26,22700.0,16.9801,16.9921,16.9382,16.9382,22700.0
2008-03-06 10:10:00,28.26,28.28,28.22,28.25,57200.0,16.9382,16.9502,16.9142,16.9322,57200.0
2008-03-06 10:15:00,28.25,28.27,28.23,28.25,66700.0,16.9322,16.9442,16.9202,16.9322,66700.0
2008-03-06 10:20:00,28.25,28.32,28.25,28.3,71700.0,16.9322,16.9741,16.9322,16.9621,71700.0
2008-03-06 10:25:00,28.3,28.33,28.3,28.3,20400.0,16.9621,16.9801,16.9621,16.9621,20400.0
2008-03-06 10:30:00,28.31,28.37,28.31,28.36,25400.0,16.9681,17.0041,16.9681,16.9981,25400.0
2008-03-06 10:35:00,28.36,28.37,28.33,28.34,21300.0,16.9981,17.0041,16.9801,16.9861,21300.0
2008-03-06 10:40:00,28.34,28.34,28.28,28.32,44000.0,16.9861,16.9861,16.9502,16.9741,44000.0
2008-03-06 10:45:00,28.32,28.37,28.27,28.3,53400.0,16.9741,17.0041,16.9442,16.9621,53400.0
2008-03-06 10:50:00,28.3,28.32,28.28,28.3,33900.0,16.9621,16.9741,16.9502,16.9621,33900.0
2008-03-06 10:55:00,28.29,28.34,28.29,28.3,15800.0,16.9562,16.9861,16.9562,16.9621,15800.0
2008-03-06 11:00:00,28.33,28.35,28.26,28.27,20200.0,16.9801,16.9921,16.9382,16.9442,20200.0
2008-03-06 11:05:00,28.25,28.27,28.22,28.22,18200.0,16.9322,16.9442,16.9142,16.9142,18200.0
2008-03-06 11:10:00,28.22,28.26,28.19,28.2,41700.0,16.9142,16.9382,16.8962,16.9022,41700.0
2008-03-06 11:15:00,28.2,28.28,28.19,28.28,29100.0,16.9022,16.9502,16.8962,16.9502,29100.0
2008-03-06 11:20:00,28.28,28.33,28.27,28.27,25300.0,16.9502,16.9801,16.9442,16.9442,25300.0
2008-03-06 11:25:00,28.28,28.3,28.25,28.29,20400.0,16.9502,16.9621,16.9322,16.9562,20400.0
2008-03-06 11:30:00,28.29,28.3,28.22,28.22,23100.0,16.9562,16.9621,16.9142,16.9142,23100.0
2008-03-06 11:35:00,28.22,28.29,28.19,28.28,15700.0,16.9142,16.9562,16.8962,16.9502,15700.0
2008-03-06 11:40:00,28.28,28.28,28.21,28.21,12400.0,16.9502,16.9502,16.9082,16.9082,12400.0
2008-03-06 11:45:00,28.21,28.22,28.21,28.22,5600.0,16.9082,16.9142,16.9082,16.9142,5600.0
2008-03-06 11:50:00,28.21,28.23,28.16,28.21,37400.0,16.9082,16.9202,16.8782,16.9082,37400.0
2008-03-06 11:55:00,28.21,28.23,28.18,28.23,25700.0,16.9082,16.9202,16.8902,16.9202,25700.0
2008-03-06 12:00:00,28.23,28.24,28.18,28.22,16900.0,16.9202,16.9262,16.8902,16.9142,16900.0
2008-03-06 12:05:00,28.23,28.25,28.21,28.21,12600.0,16.9202,16.9322,16.9082,16.9082,12600.0
2008-03-06 12:10:00,28.22,28.24,28.21,28.24,21700.0,16.9142,16.9262,16.9082,16.9262,21700.0
2008-03-06 12:15:00,28.24,28.28,28.22,28.27,14500.0,16.9262,16.9502,16.9142,16.9442,14500.0
2008-03-06 12:20:00,28.26,28.3,28.25,28.27,12800.0,16.9382,16.9621,16.9322,16.9442,12800.0
2008-03-06 12:25:00,28.27,28.29,28.26,28.27,17100.0,16.9442,16.9562,16.9382,16.9442,17100.0
2008-03-06 12:30:00,28.27,28.28,28.24,28.25,25300.0,16.9442,16.9502,16.9262,16.9322,25300.0
2008-03-06 12:35:00,28.25,28.32,28.25,28.3,16100.0,16.9322,16.9741,16.9322,16.9621,16100.0
2008-03-06 12:40:00,28.3,28.37,28.3,28.36,20200.0,16.9621,17.0041,16.9621,16.9981,20200.0
2008-03-06 12:45:00,28.36,28.37,28.35,28.36,11500.0,16.9981,17.0041,16.9921,16.9981,11500.0
2008-03-06 12:50:00,28.35,28.38,28.35,28.35,19800.0,16.9921,17.0101,16.9921,16.9921,19800.0
2008-03-06 12:55:00,28.35,28.35,28.31,28.33,20600.0,16.9921,16.9921,16.9681,16.9801,20600.0
2008-03-06 13:00:00,28.33,28.37,28.29,28.3,28000.0,16.9801,17.0041,16.9562,16.9621,28000.0
2008-03-06 13:05:00,28.3,28.35,28.3,28.32,18700.0,16.9621,16.9921,16.9621,16.9741,18700.0
2008-03-06 13:10:00,28.32,28.33,28.27,28.29,28300.0,16.9741,16.9801,16.9442,16.9562,28300.0
2008-03-06 13:15:00,28.28,28.3,28.28,28.29,11700.0,16.9502,16.9621,16.9502,16.9562,11700.0
2008-03-06 13:20:00,28.28,28.3,28.27,28.29,13300.0,16.9502,16.9621,16.9442,16.9562,13300.0
2008-03-06 13:25:00,28.3,28.31,28.29,28.3,13500.0,16.9621,16.9681,16.9562,16.9621,13500.0
2008-03-06 13:30:00,28.29,28.3,28.26,28.26,16500.0,16.9562,16.9621,16.9382,16.9382,16500.0
2008-03-06 13:35:00,28.27,28.27,28.25,28.26,14400.0,16.9442,16.9442,16.9322,16.9382,14400.0
2008-03-06 13:40:00,28.26,28.31,28.26,28.29,51900.0,16.9382,16.9681,16.9382,16.9562,51900.0
2008-03-06 13:45:00,28.29,28.34,28.27,28.34,16200.0,16.9562,16.9861,16.9442,16.9861,16200.0
2008-03-06 13:50:00,28.33,28.38,28.31,28.32,43200.0,16.9801,17.0101,16.9681,16.9741,43200.0
2008-03-06 13:55:00,28.32,28.32,28.28,28.28,11300.0,16.9741,16.9741,16.9502,16.9502,11300.0
2008-03-06 14:00:00,28.28,28.32,28.28,28.31,20800.0,16.9502,16.9741,16.9502,16.9681,20800.0
2008-03-06 14:05:00,28.31,28.34,28.29,28.3,18200.0,16.9681,16.9861,16.9562,16.9621,18200.0
2008-03-06 14:10:00,28.3,28.31,28.28,28.28,11100.0,16.9621,16.9681,16.9502,16.9502,11100.0
2008-03-06 14:15:00,28.28,28.28,28.27,28.27,14900.0,16.9502,16.9502,16.9442,16.9442,14900.0
2008-03-06 14:20:00,28.27,28.27,28.23,28.23,18000.0,16.9442,16.9442,16.9202,16.9202,18000.0
2008-03-06 14:25:00,28.23,28.24,28.17,28.18,25500.0,16.9202,16.9262,16.8842,16.8902,25500.0
2008-03-06 14:30:00,28.18,28.19,28.17,28.18,24400.0,16.8902,16.8962,16.8842,16.8902,24400.0
2008-03-06 14:35:00,28.18,28.27,28.18,28.27,40300.0,16.8902,16.9442,16.8902,16.9442,40300.0
2008-03-06 14:40:00,28.26,28.32,28.26,28.3,37100.0,16.9382,16.9741,16.9382,16.9621,37100.0
2008-03-06 14:45:00,28.3,28.34,28.29,28.34,18800.0,16.9621,16.9861,16.9562,16.9861,18800.0
2008-03-06 14:50:00,28.34,28.34,28.27,28.29,25800.0,16.9861,16.9861,16.9442,16.9562,25800.0
2008-03-06 14:55:00,28.28,28.29,28.26,28.26,15500.0,16.9502,16.9562,16.9382,16.9382,15500.0
2008-03-06 15:00:00,28.26,28.26,28.19,28.19,39000.0,16.9382,16.9382,16.8962,16.8962,39000.0
2008-03-06 15:05:00,28.19,28.23,28.19,28.21,27000.0,16.8962,16.9202,16.8962,16.9082,27000.0
2008-03-06 15:10:00,28.22,28.24,28.18,28.18,36100.0,16.9142,16.9262,16.8902,16.8902,36100.0
2008-03-06 15:15:00,28.18,28.25,28.17,28.22,39700.0,16.8902,16.9322,16.8842,16.9142,39700.0
2008-03-06 15:20:00,28.23,28.27,28.22,28.25,25100.0,16.9202,16.9442,16.9142,16.9322,25100.0
2008-03-06 15:25:00,28.25,28.29,28.23,28.27,30400.0,16.9322,16.9562,16.9202,16.9442,30400.0
2008-03-06 15:30:00,28.26,28.26,28.17,28.19,68100.0,16.9382,16.9382,16.8842,16.8962,68100.0
2008-03-06 15:35:00,28.19,28.21,28.14,28.14,87900.0,16.8962,16.9082,16.8662,16.8662,87900.0
2008-03-06 15:40:00,28.14,28.19,28.14,28.19,55500.0,16.8662,16.8962,16.8662,16.8962,55500.0
2008-03-06 15:45:00,28.18,28.18,28.11,28.13,45500.0,16.8902,16.8902,16.8483,16.8603,45500.0
2008-03-06 15:50:00,28.13,28.14,28.04,28.06,77700.0,16.8603,16.8662,16.8063,16.8183,77700.0
2008-03-06 15:55:00,28.05,28.07,28.01,28.05,98200.0,16.8123,16.8243,16.7883,16.8123,98200.0
2008-03-07 09:30:00,28.0,28.02,27.83,27.93,74900.0,16.7823,16.7943,16.6804,16.7404,74900.0
2008-03-07 09:35:00,27.95,28.04,27.94,28.02,18200.0,16.7524,16.8063,16.7464,16.7943,18200.0
2008-03-07 09:40:00,28.02,28.11,27.98,28.09,24400.0,16.7943,16.8483,16.7703,16.8363,24400.0
2008-03-07 09:45:00,28.1,28.12,28.06,28.08,83000.0,16.8423,16.8543,16.8183,16.8303,83000.0
2008-03-07 09:50:00,28.09,28.17,28.08,28.13,46000.0,16.8363,16.8842,16.8303,16.8603,46000.0
2008-03-07 09:55:00,28.13,28.15,28.07,28.08,41500.0,16.8603,16.8722,16.8243,16.8303,41500.0
2008-03-07 10:00:00,28.08,28.11,28.02,28.02,23600.0,16.8303,16.8483,16.7943,16.7943,23600.0
2008-03-07 10:05:00,28.03,28.06,27.93,27.94,37600.0,16.8003,16.8183,16.7404,16.7464,37600.0
2008-03-07 10:10:00,27.95,28.02,27.94,28.01,30200.0,16.7524,16.7943,16.7464,16.7883,30200.0
2008-03-07 10:15:00,28.01,28.06,28.0,28.02,34100.0,16.7883,16.8183,16.7823,16.7943,34100.0
2008-03-07 10:20:00,28.01,28.1,28.01,28.02,52200.0,16.7883,16.8423,16.7883,16.7943,52200.0
2008-03-07 10:25:00,28.02,28.04,27.98,27.99,25800.0,16.7943,16.8063,16.7703,16.7763,25800.0
2008-03-07 10:30:00,27.99,28.1,27.98,28.07,116800.0,16.7763,16.8423,16.7703,16.8243,116800.0
2008-03-07 10:35:00,28.07,28.18,28.05,28.18,27500.0,16.8243,16.8902,16.8123,16.8902,27500.0
2008-03-07 10:40:00,28.17,28.24,28.12,28.15,58600.0,16.8842,16.9262,16.8543,16.8722,58600.0
2008-03-07 10:45:00,28.16,28.16,28.04,28.04,145600.0,16.8782,16.8782,16.8063,16.8063,145600.0
2008-03-07 10:50:00,28.05,28.06,28.04,28.04,27600.0,16.8123,16.8183,16.8063,16.8063,27600.0
2008-03-07 10:55:00,28.04,28.04,27.96,27.97,19600.0,16.8063,16.8063,16.7584,16.7644,19600.0
2008-03-07 11:00:00,27.95,27.98,27.95,27.96,15900.0,16.7524,16.7703,16.7524,16.7584,15900.0
2008-03-07 11:05:00,27.97,28.03,27.97,28.03,28400.0,16.7644,16.8003,16.7644,16.8003,28400.0
2008-03-07 11:10:00,28.03,28.08,28.0,28.02,24000.0,16.8003,16.8303,16.7823,16.7943,24000.0
2008-03-07 11:15:00,28.02,28.05,28.0,28.03,11900.0,16.7943,16.8123,16.7823,16.8003,11900.0
2008-03-07 11:20:00,28.03,28.05,27.98,28.0,41200.0,16.8003,16.8123,16.7703,16.7823,41200.0
2008-03-07 11:25:00,28.0,28.01,27.95,27.96,27100.0,16.7823,16.7883,16.7524,16.7584,27100.0
2008-03-07 11:30:00,27.97,27.97,27.95,27.95,22600.0,16.7644,16.7644,16.7524,16.7524,22600.0
2008-03-07 11:35:00,27.95,27.96,27.92,27.95,28200.0,16.7524,16.7584,16.7344,16.7524,28200.0
2008-03-07 11:40:00,27.95,27.98,27.91,27.93,29900.0,16.7524,16.7703,16.7284,16.7404,29900.0
2008-03-07 11:45:00,27.93,27.96,27.91,27.95,17500.0,16.7404,16.7584,16.7284,16.7524,17500.0
2008-03-07 11:50:00,27.95,27.96,27.92,27.95,20300.0,16.7524,16.7584,16.7344,16.7524,20300.0
2008-03-07 11:55:00,27.95,28.01,27.94,28.0,14800.0,16.7524,16.7883,16.7464,16.7823,14800.0
2008-03-07 12:00:00,28.0,28.0,27.93,27.93,26100.0,16.7823,16.7823,16.7404,16.7404,26100.0
2008-03-07 12:05:00,27.93,27.94,27.89,27.9,22900.0,16.7404,16.7464,16.7164,16.7224,22900.0
2008-03-07 12:10:00,27.9,27.92,27.88,27.9,30200.0,16.7224,16.7344,16.7104,16.7224,30200.0
2008-03-07 12:15:00,27.9,27.94,27.87,27.91,30700.0,16.7224,16.7464,16.7044,16.7284,30700.0
2008-03-07 12:20:00,27.91,27.95,27.91,27.95,23800.0,16.7284,16.7524,16.7284,16.7524,23800.0
2008-03-07 12:25:00,27.96,27.97,27.91,27.91,23800.0,16.7584,16.7644,16.7284,16.7284,23800.0
2008-03-07 12:30:00,27.92,27.94,27.88,27.9,18100.0,16.7344,16.7464,16.7104,16.7224,18100.0
2008-03-07 12:35:00,27.9,27.94,27.86,27.91,32500.0,16.7224,16.7464,16.6984,16.7284,32500.0
2008-03-07 12:40:00,27.91,28.01,27.91,27.97,40900.0,16.7284,16.7883,16.7284,16.7644,40900.0
2008-03-07 12:45:00,27.97,28.0,27.96,28.0,13100.0,16.7644,16.7823,16.7584,16.7823,13100.0
2008-03-07 12:50:00,28.0,28.03,28.0,28.0,16700.0,16.7823,16.8003,16.7823,16.7823,16700.0
2008-03-07 12:55:00,28.01,28.02,27.99,28.02,10700.0,16.7883,16.7943,16.7763,16.7943,10700.0
2008-03-07 13:00:00,28.02,28.02,27.98,28.0,13300.0,16.7943,16.7943,16.7703,16.7823,13300.0
2008-03-07 13:05:00,28.0,28.03,28.0,28.02,8500.0,16.7823,16.8003,16.7823,16.7943,8500.0
2008-03-07 13:10:00,28.02,28.02,27.98,27.99,19700.0,16.7943,16.7943,16.7703,16.7763,19700.0
2008-03-07 13:15:00,28.0,28.0,27.96,27.97,25200.0,16.7823,16.7823,16.7584,16.7644,25200.0
2008-03-07 13:20:00,27.97,27.99,27.96,27.99,15800.0,16.7644,16.7763,16.7584,16.7763,15800.0
2008-03-07 13:25:00,27.99,28.04,27.98,28.04,18500.0,16.7763,16.8063,16.7703,16.8063,18500.0
2008-03-07 13:30:00,28.04,28.05,28.02,28.03,23400.0,16.8063,16.8123,16.7943,16.8003,23400.0
2008-03-07 13:35:00,28.03,28.06,28.01,28.06,24000.0,16.8003,16.8183,16.7883,16.8183,24000.0
2008-03-07 13:40:00,28.06,28.06,28.01,28.05,30000.0,16.8183,16.8183,16.7883,16.8123,30000.0
2008-03-07 13:45:00,28.05,28.1,28.04,28.09,29600.0,16.8123,16.8423,16.8063,16.8363,29600.0
2008-03-07 13:50:00,28.08,28.09,28.0,28.02,47000.0,16.8303,16.8363,16.7823,16.7943,47000.0
2008-03-07 13:55:00,28.02,28.03,27.96,27.96,24100.0,16.7943,16.8003,16.7584,16.7584,24100.0
2008-03-07 14:00:00,27.96,27.97,27.92,27.95,16300.0,16.7584,16.7644,16.7344,16.7524,16300.0
2008-03-07 14:05:00,27.94,27.99,27.93,27.99,25500.0,16.7464,16.7763,16.7404,16.7763,25500.0
2008-03-07 14:10:00,27.99,28.0,27.96,27.96,24700.0,16.7763,16.7823,16.7584,16.7584,24700.0
2008-03-07 14:15:00,27.96,27.99,27.95,27.96,42200.0,16.7584,16.7763,16.7524,16.7584,42200.0
2008-03-07 14:20:00,27.96,27.96,27.87,27.88,32600.0,16.7584,16.7584,16.7044,16.7104,32600.0
2008-03-07 14:25:00,27.88,27.94,27.88,27.93,22800.0,16.7104,16.7464,16.7104,16.7404,22800.0
2008-03-07 14:30:00,27.92,27.92,27.88,27.9,35800.0,16.7344,16.7344,16.7104,16.7224,35800.0
2008-03-07 14:35:00,27.9,27.9,27.84,27.84,30000.0,16.7224,16.7224,16.6864,16.6864,30000.0
2008-03-07 14:40:00,27.85,27.87,27.81,27.87,37100.0,16.6924,16.7044,16.6685,16.7044,37100.0
2008-03-07 14:45:00,27.87,27.9,27.85,27.89,20800.0,16.7044,16.7224,16.6924,16.7164,20800.0
2008-03-07 14:50:00,27.89,27.89,27.79,27.81,72200.0,16.7164,16.7164,16.6565,16.6685,72200.0
2008-03-07 14:55:00,27.82,27.9,27.79,27.87,72300.0,16.6744,16.7224,16.6565,16.7044,72300.0
2008-03-07 15:00:00,27.88,27.88,27.75,27.75,135900.0,16.7104,16.7104,16.6325,16.6325,135900.0
2008-03-07 15:05:00,27.75,27.8,27.73,27.79,55300.0,16.6325,16.6625,16.6205,16.6565,55300.0
2008-03-07 15:10:00,27.78,27.83,27.7,27.8,129900.0,16.6505,16.6804,16.6025,16.6625,129900.0
2008-03-07 15:15:00,27.8,27.87,27.76,27.84,80000.0,16.6625,16.7044,16.6385,16.6864,80000.0
2008-03-07 15:20:00,27.83,27.98,27.79,27.91,162100.0,16.6804,16.7703,16.6565,16.7284,162100.0
2008-03-07 15:25:00,27.91,27.92,27.83,27.87,120000.0,16.7284,16.7344,16.6804,16.7044,120000.0
2008-03-07 15:30:00,27.87,27.89,27.8,27.8,60000.0,16.7044,16.7164,16.6625,16.6625,60000.0
2008-03-07 15:35:00,27.79,27.9,27.79,27.85,46900.0,16.6565,16.7224,16.6565,16.6924,46900.0
2008-03-07 15:40:00,27.84,27.91,27.83,27.89,117000.0,16.6864,16.7284,16.6804,16.7164,117000.0
2008-03-07 15:45:00,27.89,27.91,27.81,27.81,76100.0,16.7164,16.7284,16.6685,16.6685,76100.0
2008-03-07 15:50:00,27.82,27.82,27.78,27.79,63900.0,16.6744,16.6744,16.6505,16.6565,63900.0
2008-03-07 15:55:00,27.78,27.83,27.76,27.79,101000.0,16.6505,16.6804,16.6385,16.6565,101000.0
2008-03-10 09:30:00,27.9,27.97,27.83,27.88,35200.0,16.7224,16.7644,16.6804,16.7104,35200.0
2008-03-10 09:35:00,27.87,27.98,27.85,27.94,45000.0,16.7044,16.7703,16.6924,16.7464,45000.0
2008-03-10 09:40:00,27.93,28.0,27.92,27.99,210600.0,16.7404,16.7823,16.7344,16.7763,210600.0
2008-03-10 09:45:00,28.0,28.04,27.97,27.97,32200.0,16.7823,16.8063,16.7644,16.7644,32200.0
2008-03-10 09:50:00,27.97,28.0,27.96,28.0,33000.0,16.7644,16.7823,16.7584,16.7823,33000.0
2008-03-10 09:55:00,28.0,28.02,27.98,27.99,27500.0,16.7823,16.7943,16.7703,16.7763,27500.0
2008-03-10 10:00:00,27.98,28.0,27.97,27.97,24400.0,16.7703,16.7823,16.7644,16.7644,24400.0
2008-03-10 10:05:00,27.98,27.99,27.89,27.92,28700.0,16.7703,16.7763,16.7164,16.7344,28700.0
2008-03-10 10:10:00,27.91,27.99,27.9,27.96,30300.0,16.7284,16.7763,16.7224,16.7584,30300.0
2008-03-10 10:15:00,27.98,28.0,27.94,27.98,24600.0,16.7703,16.7823,16.7464,16.7703,24600.0
2008-03-10 10:20:00,27.97,28.0,27.94,28.0,14300.0,16.7644,16.7823,16.7464,16.7823,14300.0
2008-03-10 10:25:00,28.0,28.03,27.96,27.98,38500.0,16.7823,16.8003,16.7584,16.7703,38500.0
2008-03-10 10:30:00,27.98,28.04,27.97,28.03,41100.0,16.7703,16.8063,16.7644,16.8003,41100.0
2008-03-10 10:35:00,28.03,28.05,27.93,27.97,47900.0,16.8003,16.8123,16.7404,16.7644,47900.0
2008-03-10 10:40:00,27.97,27.97,27.93,27.95,12800.0,16.7644,16.7644,16.7404,16.7524,12800.0
2008-03-10 10:45:00,27.95,28.03,27.94,27.98,37400.0,16.7524,16.8003,16.7464,16.7703,37400.0
2008-03-10 10:50:00,27.98,28.0,27.93,27.93,23000.0,16.7703,16.7823,16.7404,16.7404,23000.0
2008-03-10 10:55:00,27.94,27.94,27.9,27.92,17600.0,16.7464,16.7464,16.7224,16.7344,17600.0
2008-03-10 11:00:00,27.92,28.0,27.92,27.99,28800.0,16.7344,16.7823,16.7344,16.7763,28800.0
2008-03-10 11:05:00,27.98,28.0,27.93,27.96,18900.0,16.7703,16.7823,16.7404,16.7584,18900.0
2008-03-10 11:10:00,27.96,27.98,27.92,27.95,14200.0,16.7584,16.7703,16.7344,16.7524,14200.0
2008-03-10 11:15:00,27.94,27.98,27.93,27.98,12000.0,16.7464,16.7703,16.7404,16.7703,12000.0
2008-03-10 11:20:00,27.98,28.0,27.97,27.98,36900.0,16.7703,16.7823,16.7644,16.7703,36900.0
2008-03-10 11:25:00,27.98,28.0,27.96,27.96,17000.0,16.7703,16.7823,16.7584,16.7584,17000.0
2008-03-10 11:30:00,27.96,27.99,27.96,27.98,18500.0,16.7584,16.7763,16.7584,16.7703,18500.0
2008-03-10 11:35:00,27.98,28.01,27.98,27.98,26700.0,16.7703,16.7883,16.7703,16.7703,26700.0
2008-03-10 11:40:00,27.98,28.0,27.94,27.94,34500.0,16.7703,16.7823,16.7464,16.7464,34500.0
2008-03-10 11:45:00,27.95,28.01,27.94,28.0,21700.0,16.7524,16.7883,16.7464,16.7823,21700.0
2008-03-10 11:50:00,28.01,28.02,27.99,28.01,39900.0,16.7883,16.7943,16.7763,16.7883,39900.0
2008-03-10 11:55:00,28.02,28.03,27.98,28.01,36300.0,16.7943,16.8003,16.7703,16.7883,36300.0
2008-03-10 12:00:00,28.01,28.02,27.94,27.95,45500.0,16.7883,16.7943,16.7464,16.7524,45500.0
2008-03-10 12:05:00,27.96,28.03,27.93,28.02,39800.0,16.7584,16.8003,16.7404,16.7943,39800.0
2008-03-10 12:10:00,28.02,28.06,27.97,27.99,106000.0,16.7943,16.8183,16.7644,16.7763,106000.0
2008-03-10 12:15:00,27.99,28.01,27.93,27.98,43500.0,16.7763,16.7883,16.7404,16.7703,43500.0
2008-03-10 12:20:00,27.98,28.01,27.93,27.97,49200.0,16.7703,16.7883,16.7404,16.7644,49200.0
2008-03-10 12:25:00,27.97,27.98,27.91,27.93,27300.0,16.7644,16.7703,16.7284,16.7404,27300.0
2008-03-10 12:30:00,27.92,27.92,27.85,27.85,32800.0,16.7344,16.7344,16.6924,16.6924,32800.0
2008-03-10 12:35:00,27.86,27.93,27.86,27.92,19000.0,16.6984,16.7404,16.6984,16.7344,19000.0
2008-03-10 12:40:00,27.91,27.96,27.91,27.92,21000.0,16.7284,16.7584,16.7284,16.7344,21000.0
2008-03-10 12:45:00,27.91,27.95,27.9,27.9,17600.0,16.7284,16.7524,16.7224,16.7224,17600.0
2008-03-10 12:50:00,27.9,27.99,27.89,27.99,20200.0,16.7224,16.7763,16.7164,16.7763,20200.0
2008-03-10 12:55:00,27.99,28.01,27.94,27.96,48400.0,16.7763,16.7883,16.7464,16.7584,48400.0
2008-03-10 13:00:00,27.96,27.97,27.95,27.97,60900.0,16.7584,16.7644,16.7524,16.7644,60900.0
2008-03-10 13:05:00,27.96,27.98,27.87,27.88,70000.0,16.7584,16.7703,16.7044,16.7104,70000.0
2008-03-10 13:10:00,27.88,27.93,27.88,27.92,11800.0,16.7104,16.7404,16.7104,16.7344,11800.0
2008-03-10 13:15:00,27.91,27.97,27.91,27.92,28900.0,16.7284,16.7644,16.7284,16.7344,28900.0
2008-03-10 13:20:00,27.91,27.91,27.88,27.9,9300.0,16.7284,16.7284,16.7104,16.7224,9300.0
2008-03-10 13:25:00,27.9,27.95,27.87,27.89,36900.0,16.7224,16.7524,16.7044,16.7164,36900.0
2008-03-10 13:30:00,27.88,27.91,27.87,27.89,24300.0,16.7104,16.7284,16.7044,16.7164,24300.0
2008-03-10 13:35:00,27.89,27.91,27.88,27.9,12200.0,16.7164,16.7284,16.7104,16.7224,12200.0
2008-03-10 13:40:00,27.9,27.95,27.9,27.93,59200.0,16.7224,16.7524,16.7224,16.7404,59200.0
2008-03-10 13:45:00,27.93,27.94,27.87,27.88,38200.0,16.7404,16.7464,16.7044,16.7104,38200.0
2008-03-10 13:50:00,27.89,27.93,27.88,27.9,6500.0,16.7164,16.7404,16.7104,16.7224,6500.0
2008-03-10 13:55:00,27.9,27.91,27.85,27.85,12400.0,16.7224,16.7284,16.6924,16.6924,12400.0
2008-03-10 14:00:00,27.85,27.9,27.85,27.86,24300.0,16.6924,16.7224,16.6924,16.6984,24300.0
2008-03-10 14:05:00,27.86,27.87,27.82,27.84,16900.0,16.6984,16.7044,16.6744,16.6864,16900.0
2008-03-10 14:10:00,27.82,27.89,27.82,27.88,10800.0,16.6744,16.7164,16.6744,16.7104,10800.0
2008-03-10 14:15:00,27.88,27.89,27.85,27.85,13900.0,16.7104,16.7164,16.6924,16.6924,13900.0
2008-03-10 14:20:00,27.85,27.86,27.8,27.8,17800.0,16.6924,16.6984,16.6625,16.6625,17800.0
2008-03-10 14:25:00,27.8,27.82,27.75,27.79,24900.0,16.6625,16.6744,16.6325,16.6565,24900.0
2008-03-10 14:30:00,27.78,27.83,27.77,27.83,13700.0,16.6505,16.6804,16.6445,16.6804,13700.0
2008-03-10 14:35:00,27.83,27.89,27.82,27.88,18200.0,16.6804,16.7164,16.6744,16.7104,18200.0
2008-03-10 14:40:00,27.87,27.88,27.83,27.84,77400.0,16.7044,16.7104,16.6804,16.6864,77400.0
2008-03-10 14:45:00,27.83,27.86,27.8,27.85,17800.0,16.6804,16.6984,16.6625,16.6924,17800.0
2008-03-10 14:50:00,27.85,27.88,27.84,27.86,18700.0,16.6924,16.7104,16.6864,16.6984,18700.0
2008-03-10 14:55:00,27.86,27.86,27.8,27.83,15000.0,16.6984,16.6984,16.6625,16.6804,15000.0
2008-03-10 15:00:00,27.83,27.85,27.78,27.8,23000.0,16.6804,16.6924,16.6505,16.6625,23000.0
2008-03-10 15:05:00,27.81,27.85,27.78,27.84,29500.0,16.6685,16.6924,16.6505,16.6864,29500.0
2008-03-10 15:10:00,27.84,27.86,27.8,27.82,22400.0,16.6864,16.6984,16.6625,16.6744,22400.0
2008-03-10 15:15:00,27.81,27.86,27.8,27.86,16200.0,16.6685,16.6984,16.6625,16.6984,16200.0
2008-03-10 15:20:00,27.87,27.9,27.82,27.87,26500.0,16.7044,16.7224,16.6744,16.7044,26500.0
2008-03-10 15:25:00,27.87,27.92,27.84,27.88,48700.0,16.7044,16.7344,16.6864,16.7104,48700.0
2008-03-10 15:30:00,27.89,27.92,27.83,27.88,33700.0,16.7164,16.7344,16.6804,16.7104,33700.0
2008-03-10 15:35:00,27.88,27.89,27.8,27.8,18000.0,16.7104,16.7164,16.6625,16.6625,18000.0
2008-03-10 15:40:00,27.8,27.81,27.76,27.8,35000.0,16.6625,16.6685,16.6385,16.6625,35000.0
2008-03-10 15:45:00,27.8,27.82,27.78,27.81,42700.0,16.6625,16.6744,16.6505,16.6685,42700.0
2008-03-10 15:50:00,27.8,27.81,27.72,27.74,176100.0,16.6625,16.6685,16.6145,16.6265,176100.0
2008-03-10 15:55:00,27.74,27.78,27.61,27.78,379700.0,16.6265,16.6505,16.5486,16.6505,379700.0
2008-03-11 09:30:00,28.33,28.33,28.01,28.09,71000.0,16.9801,16.9801,16.7883,16.8363,71000.0
2008-03-11 09:35:00,28.08,28.08,28.02,28.06,14000.0,16.8303,16.8303,16.7943,16.8183,14000.0
2008-03-11 09:40:00,28.07,28.13,28.04,28.08,16000.0,16.8243,16.8603,16.8063,16.8303,16000.0
2008-03-11 09:45:00,28.08,28.19,28.07,28.18,23800.0,16.8303,16.8962,16.8243,16.8902,23800.0
2008-03-11 09:50:00,28.17,28.19,28.11,28.14,27500.0,16.8842,16.8962,16.8483,16.8662,27500.0
2008-03-11 09:55:00,28.14,28.16,28.09,28.09,28300.0,16.8662,16.8782,16.8363,16.8363,28300.0
2008-03-11 10:00:00,28.09,28.12,28.05,28.06,27800.0,16.8363,16.8543,16.8123,16.8183,27800.0
2008-03-11 10:05:00,28.07,28.11,28.02,28.04,31600.0,16.8243,16.8483,16.7943,16.8063,31600.0
2008-03-11 10:10:00,28.03,28.09,28.02,28.08,22500.0,16.8003,16.8363,16.7943,16.8303,22500.0
2008-03-11 10:15:00,28.08,28.09,28.01,28.01,31300.0,16.8303,16.8363,16.7883,16.7883,31300.0
2008-03-11 10:20:00,28.01,28.05,28.0,28.01,25200.0,16.7883,16.8123,16.7823,16.7883,25200.0
2008-03-11 10:25:00,28.02,28.04,28.0,28.02,17400.0,16.7943,16.8063,16.7823,16.7943,17400.0
2008-03-11 10:30:00,28.02,28.04,28.0,28.01,24100.0,16.7943,16.8063,16.7823,16.7883,24100.0
2008-03-11 10:35:00,28.02,28.02,27.93,27.95,39200.0,16.7943,16.7943,16.7404,16.7524,39200.0
2008-03-11 10:40:00,27.95,27.99,27.93,27.93,21500.0,16.7524,16.7763,16.7404,16.7404,21500.0
2008-03-11 10:45:00,27.93,27.96,27.9,27.93,21000.0,16.7404,16.7584,16.7224,16.7404,21000.0
2008-03-11 10:50:00,27.94,27.97,27.9,27.91,18000.0,16.7464,16.7644,16.7224,16.7284,18000.0
2008-03-11 10:55:00,27.91,27.99,27.91,27.91,32900.0,16.7284,16.7763,16.7284,16.7284,32900.0
2008-03-11 11:00:00,27.91,27.95,27.9,27.9,13100.0,16.7284,16.7524,16.7224,16.7224,13100.0
2008-03-11 11:05:00,27.91,27.92,27.88,27.89,22400.0,16.7284,16.7344,16.7104,16.7164,22400.0
2008-03-11 11:10:00,27.89,27.9,27.86,27.87,14900.0,16.7164,16.7224,16.6984,16.7044,14900.0
2008-03-11 11:15:00,27.86,27.86,27.82,27.83,21500.0,16.6984,16.6984,16.6744,16.6804,21500.0
2008-03-11 11:20:00,27.83,27.84,27.81,27.84,23000.0,16.6804,16.6864,16.6685,16.6864,23000.0
2008-03-11 11:25:00,27.84,27.86,27.84,27.85,15700.0,16.6864,16.6984,16.6864,16.6924,15700.0
2008-03-11 11:30:00,27.86,27.87,27.84,27.84,17600.0,16.6984,16.7044,16.6864,16.6864,17600.0
2008-03-11 11:35:00,27.85,27.86,27.8,27.81,22400.0,16.6924,16.6984,16.6625,16.6685,22400.0
2008-03-11 11:40:00,27.8,27.82,27.75,27.75,29800.0,16.6625,16.6744,16.6325,16.6325,29800.0
2008-03-11 11:45:00,27.75,27.8,27.75,27.79,28900.0,16.6325,16.6625,16.6325,16.6565,28900.0
2008-03-11 11:50:00,27.79,27.8,27.76,27.8,17600.0,16.6565,16.6625,16.6385,16.6625,17600.0
2008-03-11 11:55:00,27.8,27.81,27.76,27.81,22900.0,16.6625,16.6685,16.6385,16.6685,22900.0
2008-03-11 12:00:00,27.81,27.86,27.8,27.86,27300.0,16.6685,16.6984,16.6625,16.6984,27300.0
2008-03-11 12:05:00,27.86,27.93,27.85,27.9,28800.0,16.6984,16.7404,16.6924,16.7224,28800.0
2008-03-11 12:10:00,27.9,27.93,27.9,27.92,24500.0,16.7224,16.7404,16.7224,16.7344,24500.0
2008-03-11 12:15:00,27.92,27.93,27.9,27.9,13100.0,16.7344,16.7404,16.7224,16.7224,13100.0
2008-03-11 12:20:00,27.9,27.93,27.9,27.91,15700.0,16.7224,16.7404,16.7224,16.7284,15700.0
2008-03-11 12:25:00,27.91,27.92,27.83,27.86,29500.0,16.7284,16.7344,16.6804,16.6984,29500.0
2008-03-11 12:30:00,27.85,27.86,27.8,27.8,38500.0,16.6924,16.6984,16.6625,16.6625,38500.0
2008-03-11 12:35:00,27.8,27.83,27.77,27.77,29600.0,16.6625,16.6804,16.6445,16.6445,29600.0
2008-03-11 12:40:00,27.77,27.82,27.75,27.75,11300.0,16.6445,16.6744,16.6325,16.6325,11300.0
2008-03-11 12:45:00,27.75,27.76,27.71,27.76,29200.0,16.6325,16.6385,16.6085,16.6385,29200.0
2008-03-11 12:50:00,27.76,27.82,27.75,27.81,30900.0,16.6385,16.6744,16.6325,16.6685,30900.0
2008-03-11 12:55:00,27.82,27.92,27.81,27.88,40300.0,16.6744,16.7344,16.6685,16.7104,40300.0
2008-03-11 13:00:00,27.87,27.91,27.84,27.88,30900.0,16.7044,16.7284,16.6864,16.7104,30900.0
2008-03-11 13:05:00,27.88,27.92,27.88,27.89,32400.0,16.7104,16.7344,16.7104,16.7164,32400.0
2008-03-11 13:10:00,27.89,27.93,27.89,27.9,19900.0,16.7164,16.7404,16.7164,16.7224,19900.0
2008-03-11 13:15:00,27.9,27.95,27.89,27.95,30200.0,16.7224,16.7524,16.7164,16.7524,30200.0
2008-03-11 13:20:00,27.94,27.94,27.88,27.93,41800.0,16.7464,16.7464,16.7104,16.7404,41800.0
2008-03-11 13:25:00,27.92,27.96,27.89,27.94,53400.0,16.7344,16.7584,16.7164,16.7464,53400.0
2008-03-11 13:30:00,27.94,27.94,27.9,27.91,17600.0,16.7464,16.7464,16.7224,16.7284,17600.0
2008-03-11 13:35:00,27.91,27.95,27.91,27.93,18000.0,16.7284,16.7524,16.7284,16.7404,18000.0
2008-03-11 13:40:00,27.93,27.94,27.92,27.93,16300.0,16.7404,16.7464,16.7344,16.7404,16300.0
2008-03-11 13:45:00,27.93,27.94,27.85,27.85,34300.0,16.7404,16.7464,16.6924,16.6924,34300.0
2008-03-11 13:50:00,27.85,27.87,27.83,27.84,43000.0,16.6924,16.7044,16.6804,16.6864,43000.0
2008-03-11 13:55:00,27.84,27.93,27.84,27.92,27200.0,16.6864,16.7404,16.6864,16.7344,27200.0
2008-03-11 14:00:00,27.92,27.93,27.88,27.93,56300.0,16.7344,16.7404,16.7104,16.7404,56300.0
2008-03-11 14:05:00,27.92,27.96,27.9,27.96,23300.0,16.7344,16.7584,16.7224,16.7584,23300.0
2008-03-11 14:10:00,27.95,27.98,27.92,27.94,20300.0,16.7524,16.7703,16.7344,16.7464,20300.0
2008-03-11 14:15:00,27.94,28.0,27.94,27.98,39900.0,16.7464,16.7823,16.7464,16.7703,39900.0
2008-03-11 14:20:00,27.98,28.01,27.97,28.0,106900.0,16.7703,16.7883,16.7644,16.7823,106900.0
2008-03-11 14:25:00,28.0,28.01,27.99,28.0,19300.0,16.7823,16.7883,16.7763,16.7823,19300.0
2008-03-11 14:30:00,28.0,28.01,27.99,28.0,20800.0,16.7823,16.7883,16.7763,16.7823,20800.0
2008-03-11 14:35:00,28.0,28.0,27.98,27.99,38800.0,16.7823,16.7823,16.7703,16.7763,38800.0
2008-03-11 14:40:00,27.98,27.99,27.94,27.95,23200.0,16.7703,16.7763,16.7464,16.7524,23200.0
2008-03-11 14:45:00,27.95,28.0,27.95,28.0,15500.0,16.7524,16.7823,16.7524,16.7823,15500.0
2008-03-11 14:50:00,28.0,28.05,27.99,28.05,27200.0,16.7823,16.8123,16.7763,16.8123,27200.0
2008-03-11 14:55:00,28.04,28.05,28.01,28.02,16300.0,16.8063,16.8123,16.7883,16.7943,16300.0
2008-03-11 15:00:00,28.02,28.13,27.89,28.09,209400.0,16.7943,16.8603,16.7164,16.8363,209400.0
2008-03-11 15:05:00,28.09,28.2,28.07,28.2,217800.0,16.8363,16.9022,16.8243,16.9022,217800.0
2008-03-11 15:10:00,28.2,28.22,28.17,28.19,96100.0,16.9022,16.9142,16.8842,16.8962,96100.0
2008-03-11 15:15:00,28.19,28.21,28.15,28.2,63400.0,16.8962,16.9082,16.8722,16.9022,63400.0
2008-03-11 15:20:00,28.2,28.23,28.2,28.23,38500.0,16.9022,16.9202,16.9022,16.9202,38500.0
2008-03-11 15:25:00,28.22,28.26,28.21,28.24,47100.0,16.9142,16.9382,16.9082,16.9262,47100.0
2008-03-11 15:30:00,28.24,28.24,28.16,28.2,73800.0,16.9262,16.9262,16.8782,16.9022,73800.0
2008-03-11 15:35:00,28.21,28.26,28.19,28.24,43900.0,16.9082,16.9382,16.8962,16.9262,43900.0
2008-03-11 15:40:00,28.24,28.28,28.2,28.23,89500.0,16.9262,16.9502,16.9022,16.9202,89500.0
2008-03-11 15:45:00,28.23,28.25,28.22,28.25,39500.0,16.9202,16.9322,16.9142,16.9322,39500.0
2008-03-11 15:50:00,28.25,28.27,28.25,28.26,115600.0,16.9322,16.9442,16.9322,16.9382,115600.0
2008-03-11 15:55:00,28.26,28.33,28.25,28.32,137300.0,16.9382,16.9801,16.9322,16.9741,137300.0
2008-03-12 09:30:00,28.42,28.52,28.35,28.49,51300.0,17.0341,17.094,16.9921,17.076,51300.0
2008-03-12 09:35:00,28.45,28.54,28.45,28.5,33100.0,17.0521,17.106,17.0521,17.082,33100.0
2008-03-12 09:40:00,28.49,28.52,28.46,28.5,29700.0,17.076,17.094,17.058,17.082,29700.0
2008-03-12 09:45:00,28.5,28.58,28.49,28.57,42300.0,17.082,17.13,17.076,17.124,42300.0
2008-03-12 09:50:00,28.57,28.58,28.51,28.56,27000.0,17.124,17.13,17.088,17.118,27000.0
2008-03-12 09:55:00,28.57,28.59,28.53,28.54,30700.0,17.124,17.136,17.1,17.106,30700.0
2008-03-12 10:00:00,28.54,28.57,28.48,28.5,22300.0,17.106,17.124,17.07,17.082,22300.0
2008-03-12 10:05:00,28.48,28.53,28.47,28.51,20100.0,17.07,17.1,17.064,17.088,20100.0
2008-03-12 10:10:00,28.51,28.52,28.47,28.5,24400.0,17.088,17.094,17.064,17.082,24400.0
2008-03-12 10:15:00,28.51,28.55,28.5,28.53,16300.0,17.088,17.112,17.082,17.1,16300.0
2008-03-12 10:20:00,28.54,28.61,28.54,28.59,10600.0,17.106,17.1479,17.106,17.136,10600.0
2008-03-12 10:25:00,28.6,28.62,28.59,28.61,12100.0,17.142,17.1539,17.136,17.1479,12100.0
2008-03-12 10:30:00,28.61,28.69,28.6,28.68,23000.0,17.1479,17.1959,17.142,17.1899,23000.0
2008-03-12 10:35:00,28.68,28.72,28.68,28.71,22600.0,17.1899,17.2139,17.1899,17.2079,22600.0
2008-03-12 10:40:00,28.72,28.73,28.68,28.68,23700.0,17.2139,17.2199,17.1899,17.1899,23700.0
2008-03-12 10:45:00,28.69,28.69,28.63,28.68,20100.0,17.1959,17.1959,17.1599,17.1899,20100.0
2008-03-12 10:50:00,28.68,28.71,28.67,28.67,16300.0,17.1899,17.2079,17.1839,17.1839,16300.0
2008-03-12 10:55:00,28.66,28.72,28.63,28.7,22700.0,17.1779,17.2139,17.1599,17.2019,22700.0
2008-03-12 11:00:00,28.71,28.74,28.7,28.7,17500.0,17.2079,17.2259,17.2019,17.2019,17500.0
2008-03-12 11:05:00,28.7,28.7,28.65,28.65,22200.0,17.2019,17.2019,17.1719,17.1719,22200.0
2008-03-12 11:10:00,28.66,28.69,28.64,28.67,31900.0,17.1779,17.1959,17.1659,17.1839,31900.0
2008-03-12 11:15:00,28.68,28.74,28.67,28.67,29400.0,17.1899,17.2259,17.1839,17.1839,29400.0
2008-03-12 11:20:00,28.66,28.7,28.63,28.66,15900.0,17.1779,17.2019,17.1599,17.1779,15900.0
2008-03-12 11:25:00,28.67,28.68,28.65,28.68,11000.0,17.1839,17.1899,17.1719,17.1899,11000.0
2008-03-12 11:30:00,28.67,28.68,28.6,28.6,13400.0,17.1839,17.1899,17.142,17.142,13400.0
2008-03-12 11:35:00,28.6,28.63,28.59,28.63,16500.0,17.142,17.1599,17.136,17.1599,16500.0
2008-03-12 11:40:00,28.62,28.66,28.61,28.61,15600.0,17.1539,17.1779,17.1479,17.1479,15600.0
2008-03-12 11:45:00,28.61,28.62,28.56,28.56,16200.0,17.1479,17.1539,17.118,17.118,16200.0
2008-03-12 11:50:00,28.57,28.57,28.52,28.53,14300.0,17.124,17.124,17.094,17.1,14300.0
2008-03-12 11:55:00,28.53,28.53,28.51,28.52,15800.0,17.1,17.1,17.088,17.094,15800.0
2008-03-12 12:00:00,28.53,28.55,28.51,28.55,27400.0,17.1,17.112,17.088,17.112,27400.0
2008-03-12 12:05:00,28.55,28.57,28.55,28.55,25700.0,17.112,17.124,17.112,17.112,25700.0
2008-03-12 12:10:00,28.55,28.57,28.54,28.55,12300.0,17.112,17.124,17.106,17.112,12300.0
2008-03-12 12:15:00,28.56,28.56,28.51,28.53,24300.0,17.118,17.118,17.088,17.1,24300.0
2008-03-12 12:20:00,28.52,28.53,28.5,28.5,28200.0,17.094,17.1,17.082,17.082,28200.0
2008-03-12 12:25:00,28.51,28.54,28.5,28.53,20100.0,17.088,17.106,17.082,17.1,20100.0
2008-03-12 12:30:00,28.53,28.59,28.53,28.56,25500.0,17.1,17.136,17.1,17.118,25500.0
2008-03-12 12:35:00,28.57,28.57,28.56,28.56,7400.0,17.124,17.124,17.118,17.118,7400.0
2008-03-12 12:40:00,28.57,28.58,28.53,28.54,12700.0,17.124,17.13,17.1,17.106,12700.0
2008-03-12 12:45:00,28.55,28.55,28.45,28.45,24200.0,17.112,17.112,17.0521,17.0521,24200.0
2008-03-12 12:50:00,28.46,28.47,28.43,28.47,25300.0,17.058,17.064,17.0401,17.064,25300.0
2008-03-12 12:55:00,28.47,28.5,28.46,28.5,11700.0,17.064,17.082,17.058,17.082,11700.0
2008-03-12 13:00:00,28.5,28.52,28.49,28.51,19700.0,17.082,17.094,17.076,17.088,19700.0
2008-03-12 13:05:00,28.51,28.53,28.51,28.53,13000.0,17.088,17.1,17.088,17.1,13000.0
2008-03-12 13:10:00,28.52,28.53,28.51,28.52,12700.0,17.094,17.1,17.088,17.094,12700.0
2008-03-12 13:15:00,28.53,28.53,28.52,28.53,11700.0,17.1,17.1,17.094,17.1,11700.0
2008-03-12 13:20:00,28.53,28.55,28.53,28.54,18500.0,17.1,17.112,17.1,17.106,18500.0
2008-03-12 13:25:00,28.55,28.57,28.52,28.54,20500.0,17.112,17.124,17.094,17.106,20500.0
2008-03-12 13:30:00,28.54,28.54,28.51,28.52,15300.0,17.106,17.106,17.088,17.094,15300.0
2008-03-12 13:35:00,28.52,28.52,28.49,28.51,16400.0,17.094,17.094,17.076,17.088,16400.0
2008-03-12 13:40:00,28.51,28.53,28.46,28.48,29400.0,17.088,17.1,17.058,17.07,29400.0
2008-03-12 13:45:00,28.47,28.5,28.46,28.48,19000.0,17.064,17.082,17.058,17.07,19000.0
2008-03-12 13:50:00,28.47,28.48,28.46,28.47,21900.0,17.064,17.07,17.058,17.064,21900.0
2008-03-12 13:55:00,28.47,28.48,28.46,28.47,17500.0,17.064,17.07,17.058,17.064,17500.0
2008-03-12 14:00:00,28.47,28.5,28.46,28.49,36400.0,17.064,17.082,17.058,17.076,36400.0
2008-03-12 14:05:00,28.49,28.49,28.44,28.49,15100.0,17.076,17.076,17.0461,17.076,15100.0
2008-03-12 14:10:00,28.49,28.49,28.46,28.48,15000.0,17.076,17.076,17.058,17.07,15000.0
2008-03-12 14:15:00,28.47,28.51,28.47,28.51,24000.0,17.064,17.088,17.064,17.088,24000.0
2008-03-12 14:20:00,28.51,28.51,28.48,28.5,15400.0,17.088,17.088,17.07,17.082,15400.0
2008-03-12 14:25:00,28.5,28.52,28.48,28.49,17500.0,17.082,17.094,17.07,17.076,17500.0
2008-03-12 14:30:00,28.48,28.52,28.45,28.51,24800.0,17.07,17.094,17.0521,17.088,24800.0
2008-03-12 14:35:00,28.52,28.57,28.52,28.56,21200.0,17.094,17.124,17.094,17.118,21200.0
2008-03-12 14:40:00,28.56,28.63,28.55,28.59,35500.0,17.118,17.1599,17.112,17.136,35500.0
2008-03-12 14:45:00,28.59,28.61,28.57,28.59,16200.0,17.136,17.1479,17.124,17.136,16200.0
2008-03-12 14:50:00,28.59,28.59,28.53,28.55,30200.0,17.136,17.136,17.1,17.112,30200.0
2008-03-12 14:55:00,28.55,28.56,28.51,28.53,21700.0,17.112,17.118,17.088,17.1,21700.0
2008-03-12 15:00:00,28.51,28.52,28.48,28.52,23200.0,17.088,17.094,17.07,17.094,23200.0
2008-03-12 15:05:00,28.52,28.55,28.51,28.52,20500.0,17.094,17.112,17.088,17.094,20500.0
2008-03-12 15:10:00,28.52,28.53,28.49,28.51,24400.0,17.094,17.1,17.076,17.088,24400.0
2008-03-12 15:15:00,28.53,28.57,28.51,28.55,22800.0,17.1,17.124,17.088,17.112,22800.0
2008-03-12 15:20:00,28.55,28.56,28.53,28.54,19800.0,17.112,17.118,17.1,17.106,19800.0
2008-03-12 15:25:00,28.53,28.58,28.52,28.54,28100.0,17.1,17.13,17.094,17.106,28100.0
2008-03-12 15:30:00,28.54,28.55,28.46,28.46,34900.0,17.106,17.112,17.058,17.058,34900.0
2008-03-12 15:35:00,28.46,28.48,28.43,28.44,46400.0,17.058,17.07,17.0401,17.0461,46400.0
2008-03-12 15:40:00,28.45,28.48,28.43,28.43,40000.0,17.0521,17.07,17.0401,17.0401,40000.0
2008-03-12 15:45:00,28.44,28.44,28.4,28.44,37100.0,17.0461,17.0461,17.0221,17.0461,37100.0
2008-03-12 15:50:00,28.44,28.48,28.42,28.43,58800.0,17.0461,17.07,17.0341,17.0401,58800.0
2008-03-12 15:55:00,28.42,28.45,28.41,28.43,69500.0,17.0341,17.0521,17.0281,17.0401,69500.0
2008-03-13 09:30:00,28.07,28.24,28.07,28.14,44100.0,16.8243,16.9262,16.8243,16.8662,44100.0
2008-03-13 09:35:00,28.12,28.19,28.08,28.08,32400.0,16.8543,16.8962,16.8303,16.8303,32400.0
2008-03-13 09:40:00,28.1,28.13,27.92,27.93,49400.0,16.8423,16.8603,16.7344,16.7404,49400.0
2008-03-13 09:45:00,27.93,28.05,27.92,28.04,22000.0,16.7404,16.8123,16.7344,16.8063,22000.0
2008-03-13 09:50:00,28.05,28.07,27.97,27.99,20100.0,16.8123,16.8243,16.7644,16.7763,20100.0
2008-03-13 09:55:00,27.99,28.0,27.9,27.94,39800.0,16.7763,16.7823,16.7224,16.7464,39800.0
2008-03-13 10:00:00,27.94,28.06,27.9,28.03,62800.0,16.7464,16.8183,16.7224,16.8003,62800.0
2008-03-13 10:05:00,28.03,28.07,27.94,27.96,31900.0,16.8003,16.8243,16.7464,16.7584,31900.0
2008-03-13 10:10:00,27.95,28.05,27.95,27.98,31400.0,16.7524,16.8123,16.7524,16.7703,31400.0
2008-03-13 10:15:00,27.97,27.99,27.87,27.87,50300.0,16.7644,16.7763,16.7044,16.7044,50300.0
2008-03-13 10:20:00,27.86,27.9,27.79,27.81,31000.0,16.6984,16.7224,16.6565,16.6685,31000.0
2008-03-13 10:25:00,27.8,27.83,27.69,27.74,51100.0,16.6625,16.6804,16.5965,16.6265,51100.0
2008-03-13 10:30:00,27.75,27.77,27.73,27.73,22100.0,16.6325,16.6445,16.6205,16.6205,22100.0
2008-03-13 10:35:00,27.74,27.78,27.69,27.7,34800.0,16.6265,16.6505,16.5965,16.6025,34800.0
2008-03-13 10:40:00,27.7,27.79,27.7,27.75,22700.0,16.6025,16.6565,16.6025,16.6325,22700.0
2008-03-13 10:45:00,27.75,27.87,27.72,27.84,31500.0,16.6325,16.7044,16.6145,16.6864,31500.0
2008-03-13 10:50:00,27.84,27.86,27.81,27.82,10500.0,16.6864,16.6984,16.6685,16.6744,10500.0
2008-03-13 10:55:00,27.82,27.83,27.74,27.76,24400.0,16.6744,16.6804,16.6265,16.6385,24400.0
2008-03-13 11:00:00,27.75,27.78,27.71,27.77,15300.0,16.6325,16.6505,16.6085,16.6445,15300.0
2008-03-13 11:05:00,27.77,27.89,27.77,27.85,36800.0,16.6445,16.7164,16.6445,16.6924,36800.0
2008-03-13 11:10:00,27.85,27.99,27.82,27.82,77900.0,16.6924,16.7763,16.6744,16.6744,77900.0
2008-03-13 11:15:00,27.83,27.83,27.78,27.81,37500.0,16.6804,16.6804,16.6505,16.6685,37500.0
2008-03-13 11:20:00,27.82,28.0,27.82,27.97,35100.0,16.6744,16.7823,16.6744,16.7644,35100.0
2008-03-13 11:25:00,27.95,28.03,27.92,28.0,44200.0,16.7524,16.8003,16.7344,16.7823,44200.0
2008-03-13 11:30:00,28.0,28.0,27.89,27.9,35700.0,16.7823,16.7823,16.7164,16.7224,35700.0
2008-03-13 11:35:00,27.92,27.97,27.87,27.96,26700.0,16.7344,16.7644,16.7044,16.7584,26700.0
2008-03-13 11:40:00,27.96,27.97,27.92,27.92,38700.0,16.7584,16.7644,16.7344,16.7344,38700.0
2008-03-13 11:45:00,27.91,27.96,27.88,27.92,16300.0,16.7284,16.7584,16.7104,16.7344,16300.0
2008-03-13 11:50:00,27.93,27.98,27.91,27.92,36800.0,16.7404,16.7703,16.7284,16.7344,36800.0
2008-03-13 11:55:00,27.93,27.94,27.9,27.94,44700.0,16.7404,16.7464,16.7224,16.7464,44700.0
2008-03-13 12:00:00,27.94,28.01,27.94,28.0,28100.0,16.7464,16.7883,16.7464,16.7823,28100.0
2008-03-13 12:05:00,28.01,28.01,28.0,28.0,12700.0,16.7883,16.7883,16.7823,16.7823,12700.0
2008-03-13 12:10:00,28.01,28.03,28.0,28.0,16800.0,16.7883,16.8003,16.7823,16.7823,16800.0
2008-03-13 12:15:00,28.01,28.01,28.0,28.0,6800.0,16.7883,16.7883,16.7823,16.7823,6800.0
2008-03-13 12:20:00,28.0,28.01,27.98,28.0,63300.0,16.7823,16.7883,16.7703,16.7823,63300.0
2008-03-13 12:25:00,27.99,28.0,27.98,27.99,23100.0,16.7763,16.7823,16.7703,16.7763,23100.0
2008-03-13 12:30:00,27.99,28.02,27.98,28.0,41600.0,16.7763,16.7943,16.7703,16.7823,41600.0
2008-03-13 12:35:00,28.01,28.04,28.0,28.02,20000.0,16.7883,16.8063,16.7823,16.7943,20000.0
2008-03-13 12:40:00,28.03,28.03,27.92,27.95,62000.0,16.8003,16.8003,16.7344,16.7524,62000.0
2008-03-13 12:45:00,27.95,27.95,27.89,27.91,21400.0,16.7524,16.7524,16.7164,16.7284,21400.0
2008-03-13 12:50:00,27.91,27.92,27.86,27.9,15800.0,16.7284,16.7344,16.6984,16.7224,15800.0
2008-03-13 12:55:00,27.92,27.98,27.89,27.97,32000.0,16.7344,16.7703,16.7164,16.7644,32000.0
2008-03-13 13:00:00,27.98,28.0,27.95,27.97,14800.0,16.7703,16.7823,16.7524,16.7644,14800.0
2008-03-13 13:05:00,27.96,28.07,27.95,28.03,27900.0,16.7584,16.8243,16.7524,16.8003,27900.0
2008-03-13 13:10:00,28.04,28.08,28.01,28.02,19600.0,16.8063,16.8303,16.7883,16.7943,19600.0
2008-03-13 13:15:00,28.02,28.08,28.01,28.08,14400.0,16.7943,16.8303,16.7883,16.8303,14400.0
2008-03-13 13:20:00,28.08,28.08,28.02,28.05,22900.0,16.8303,16.8303,16.7943,16.8123,22900.0
2008-03-13 13:25:00,28.05,28.21,28.05,28.17,21800.0,16.8123,16.9082,16.8123,16.8842,21800.0
2008-03-13 13:30:00,28.19,28.24,28.18,28.24,24500.0,16.8962,16.9262,16.8902,16.9262,24500.0
2008-03-13 13:35:00,28.23,28.26,28.2,28.22,48300.0,16.9202,16.9382,16.9022,16.9142,48300.0
2008-03-13 13:40:00,28.22,28.23,28.16,28.18,36600.0,16.9142,16.9202,16.8782,16.8902,36600.0
2008-03-13 13:45:00,28.17,28.17,28.1,28.1,26000.0,16.8842,16.8842,16.8423,16.8423,26000.0
2008-03-13 13:50:00,28.1,28.16,28.08,28.15,32900.0,16.8423,16.8782,16.8303,16.8722,32900.0
2008-03-13 13:55:00,28.15,28.26,28.15,28.18,40500.0,16.8722,16.9382,16.8722,16.8902,40500.0
2008-03-13 14:00:00,28.18,28.22,28.15,28.2,53300.0,16.8902,16.9142,16.8722,16.9022,53300.0
2008-03-13 14:05:00,28.2,28.23,28.18,28.19,25700.0,16.9022,16.9202,16.8902,16.8962,25700.0
2008-03-13 14:10:00,28.19,28.2,28.16,28.19,19500.0,16.8962,16.9022,16.8782,16.8962,19500.0
2008-03-13 14:15:00,28.19,28.26,28.14,28.15,22800.0,16.8962,16.9382,16.8662,16.8722,22800.0
2008-03-13 14:20:00,28.16,28.19,28.15,28.19,24000.0,16.8782,16.8962,16.8722,16.8962,24000.0
2008-03-13 14:25:00,28.19,28.24,28.16,28.19,27200.0,16.8962,16.9262,16.8782,16.8962,27200.0
2008-03-13 14:30:00,28.19,28.21,28.06,28.06,43900.0,16.8962,16.9082,16.8183,16.8183,43900.0
2008-03-13 14:35:00,28.06,28.09,28.03,28.04,49300.0,16.8183,16.8363,16.8003,16.8063,49300.0
2008-03-13 14:40:00,28.05,28.05,27.98,27.98,29400.0,16.8123,16.8123,16.7703,16.7703,29400.0
2008-03-13 14:45:00,28.0,28.0,27.94,27.96,36200.0,16.7823,16.7823,16.7464,16.7584,36200.0
2008-03-13 14:50:00,27.96,28.03,27.94,27.98,21900.0,16.7584,16.8003,16.7464,16.7703,21900.0
2008-03-13 14:55:00,27.99,28.08,27.97,28.08,37500.0,16.7763,16.8303,16.7644,16.8303,37500.0
2008-03-13 15:00:00,28.09,28.12,28.02,28.05,76300.0,16.8363,16.8543,16.7943,16.8123,76300.0
2008-03-13 15:05:00,28.05,28.13,28.05,28.1,29300.0,16.8123,16.8603,16.8123,16.8423,29300.0
2008-03-13 15:10:00,28.09,28.17,28.09,28.16,23600.0,16.8363,16.8842,16.8363,16.8782,23600.0
2008-03-13 15:15:00,28.16,28.2,28.1,28.14,28900.0,16.8782,16.9022,16.8423,16.8662,28900.0
2008-03-13 15:20:00,28.13,28.16,28.09,28.16,27800.0,16.8603,16.8782,16.8363,16.8782,27800.0
2008-03-13 15:25:00,28.16,28.23,28.15,28.17,42800.0,16.8782,16.9202,16.8722,16.8842,42800.0
2008-03-13 15:30:00,28.17,28.25,28.15,28.15,31400.0,16.8842,16.9322,16.8722,16.8722,31400.0
2008-03-13 15:35:00,28.15,28.18,28.15,28.18,22000.0,16.8722,16.8902,16.8722,16.8902,22000.0
2008-03-13 15:40:00,28.19,28.25,28.15,28.18,104200.0,16.8962,16.9322,16.8722,16.8902,104200.0
2008-03-13 15:45:00,28.18,28.18,28.03,28.05,118900.0,16.8902,16.8902,16.8003,16.8123,118900.0
2008-03-13 15:50:00,28.05,28.1,28.03,28.09,97700.0,16.8123,16.8423,16.8003,16.8363,97700.0
2008-03-13 15:55:00,28.09,28.1,28.02,28.06,165300.0,16.8363,16.8423,16.7943,16.8183,165300.0
2008-03-14 09:30:00,28.25,28.25,28.0,28.06,79700.0,16.9322,16.9322,16.7823,16.8183,79700.0
2008-03-14 09:35:00,28.05,28.15,28.04,28.06,26800.0,16.8123,16.8722,16.8063,16.8183,26800.0
2008-03-14 09:40:00,28.07,28.12,27.95,28.02,48400.0,16.8243,16.8543,16.7524,16.7943,48400.0
2008-03-14 09:45:00,28.02,28.04,27.83,27.83,40500.0,16.7943,16.8063,16.6804,16.6804,40500.0
2008-03-14 09:50:00,27.82,27.91,27.75,27.84,48200.0,16.6744,16.7284,16.6325,16.6864,48200.0
2008-03-14 09:55:00,27.85,27.89,27.63,27.63,70600.0,16.6924,16.7164,16.5606,16.5606,70600.0
2008-03-14 10:00:00,27.62,27.63,27.37,27.55,133700.0,16.5546,16.5606,16.4047,16.5126,133700.0
2008-03-14 10:05:00,27.58,27.63,27.51,27.6,71900.0,16.5306,16.5606,16.4886,16.5426,71900.0
2008-03-14 10:10:00,27.59,27.63,27.49,27.62,115900.0,16.5366,16.5606,16.4767,16.5546,115900.0
2008-03-14 10:15:00,27.62,27.83,27.57,27.66,68000.0,16.5546,16.6804,16.5246,16.5785,68000.0
2008-03-14 10:20:00,27.67,27.79,27.56,27.67,66100.0,16.5845,16.6565,16.5186,16.5845,66100.0
2008-03-14 10:25:00,27.67,27.75,27.62,27.73,49700.0,16.5845,16.6325,16.5546,16.6205,49700.0
2008-03-14 10:30:00,27.73,27.78,27.64,27.69,39000.0,16.6205,16.6505,16.5666,16.5965,39000.0
2008-03-14 10:35:00,27.7,27.72,27.62,27.63,30200.0,16.6025,16.6145,16.5546,16.5606,30200.0
2008-03-14 10:40:00,27.61,27.66,27.52,27.62,78800.0,16.5486,16.5785,16.4946,16.5546,78800.0
2008-03-14 10:45:00,27.62,27.73,27.6,27.66,30800.0,16.5546,16.6205,16.5426,16.5785,30800.0
2008-03-14 10:50:00,27.63,27.78,27.62,27.75,35500.0,16.5606,16.6505,16.5546,16.6325,35500.0
2008-03-14 10:55:00,27.76,27.78,27.69,27.74,35700.0,16.6385,16.6505,16.5965,16.6265,35700.0
2008-03-14 11:00:00,27.73,27.75,27.69,27.75,25800.0,16.6205,16.6325,16.5965,16.6325,25800.0
2008-03-14 11:05:00,27.71,27.83,27.7,27.82,45500.0,16.6085,16.6804,16.6025,16.6744,45500.0
2008-03-14 11:10:00,27.81,27.83,27.74,27.75,31800.0,16.6685,16.6804,16.6265,16.6325,31800.0
2008-03-14 11:15:00,27.75,27.76,27.67,27.72,49400.0,16.6325,16.6385,16.5845,16.6145,49400.0
2008-03-14 11:20:00,27.72,27.73,27.66,27.67,26600.0,16.6145,16.6205,16.5785,16.5845,26600.0
2008-03-14 11:25:00,27.67,27.77,27.65,27.76,22000.0,16.5845,16.6445,16.5726,16.6385,22000.0
2008-03-14 11:30:00,27.76,27.8,27.69,27.75,32400.0,16.6385,16.6625,16.5965,16.6325,32400.0
2008-03-14 11:35:00,27.77,27.83,27.76,27.83,19400.0,16.6445,16.6804,16.6385,16.6804,19400.0
2008-03-14 11:40:00,27.83,27.88,27.82,27.86,33100.0,16.6804,16.7104,16.6744,16.6984,33100.0
2008-03-14 11:45:00,27.85,27.97,27.85,27.91,76100.0,16.6924,16.7644,16.6924,16.7284,76100.0
2008-03-14 11:50:00,27.91,27.91,27.77,27.79,25100.0,16.7284,16.7284,16.6445,16.6565,25100.0
2008-03-14 11:55:00,27.8,27.81,27.7,27.77,21600.0,16.6625,16.6685,16.6025,16.6445,21600.0
2008-03-14 12:00:00,27.76,27.84,27.75,27.84,19800.0,16.6385,16.6864,16.6325,16.6864,19800.0
2008-03-14 12:05:00,27.84,27.88,27.83,27.84,23400.0,16.6864,16.7104,16.6804,16.6864,23400.0
2008-03-14 12:10:00,27.85,27.91,27.85,27.88,25500.0,16.6924,16.7284,16.6924,16.7104,25500.0
2008-03-14 12:15:00,27.9,27.9,27.81,27.81,16700.0,16.7224,16.7224,16.6685,16.6685,16700.0
2008-03-14 12:20:00,27.81,27.83,27.79,27.81,30300.0,16.6685,16.6804,16.6565,16.6685,30300.0
2008-03-14 12:25:00,27.81,27.85,27.77,27.82,16400.0,16.6685,16.6924,16.6445,16.6744,16400.0
2008-03-14 12:30:00,27.82,27.84,27.76,27.76,34100.0,16.6744,16.6864,16.6385,16.6385,34100.0
2008-03-14 12:35:00,27.77,27.78,27.72,27.75,43700.0,16.6445,16.6505,16.6145,16.6325,43700.0
2008-03-14 12:40:00,27.74,27.79,27.7,27.76,29400.0,16.6265,16.6565,16.6025,16.6385,29400.0
2008-03-14 12:45:00,27.76,27.8,27.68,27.8,24800.0,16.6385,16.6625,16.5905,16.6625,24800.0
2008-03-14 12:50:00,27.82,27.87,27.72,27.81,31800.0,16.6744,16.7044,16.6145,16.6685,31800.0
2008-03-14 12:55:00,27.81,27.81,27.71,27.78,27100.0,16.6685,16.6685,16.6085,16.6505,27100.0
2008-03-14 13:00:00,27.76,27.77,27.68,27.69,29900.0,16.6385,16.6445,16.5905,16.5965,29900.0
2008-03-14 13:05:00,27.69,27.72,27.64,27.72,31000.0,16.5965,16.6145,16.5666,16.6145,31000.0
2008-03-14 13:10:00,27.7,27.71,27.66,27.67,22600.0,16.6025,16.6085,16.5785,16.5845,22600.0
2008-03-14 13:15:00,27.67,27.77,27.65,27.69,33400.0,16.5845,16.6445,16.5726,16.5965,33400.0
2008-03-14 13:20:00,27.7,27.72,27.66,27.69,26700.0,16.6025,16.6145,16.5785,16.5965,26700.0
2008-03-14 13:25:00,27.69,27.71,27.64,27.65,34200.0,16.5965,16.6085,16.5666,16.5726,34200.0
2008-03-14 13:30:00,27.66,27.69,27.61,27.63,31900.0,16.5785,16.5965,16.5486,16.5606,31900.0
2008-03-14 13:35:00,27.62,27.76,27.6,27.75,27200.0,16.5546,16.6385,16.5426,16.6325,27200.0
2008-03-14 13:40:00,27.74,27.78,27.71,27.75,12600.0,16.6265,16.6505,16.6085,16.6325,12600.0
2008-03-14 13:45:00,27.77,27.81,27.75,27.75,18100.0,16.6445,16.6685,16.6325,16.6325,18100.0
2008-03-14 13:50:00,27.75,27.76,27.68,27.7,26300.0,16.6325,16.6385,16.5905,16.6025,26300.0
2008-03-14 13:55:00,27.7,27.75,27.62,27.62,37400.0,16.6025,16.6325,16.5546,16.5546,37400.0
2008-03-14 14:00:00,27.63,27.69,27.62,27.69,32200.0,16.5606,16.5965,16.5546,16.5965,32200.0
2008-03-14 14:05:00,27.69,27.74,27.68,27.72,25200.0,16.5965,16.6265,16.5905,16.6145,25200.0
2008-03-14 14:10:00,27.7,27.75,27.68,27.69,56200.0,16.6025,16.6325,16.5905,16.5965,56200.0
2008-03-14 14:15:00,27.69,27.75,27.66,27.66,27700.0,16.5965,16.6325,16.5785,16.5785,27700.0
2008-03-14 14:20:00,27.69,27.71,27.65,27.67,26100.0,16.5965,16.6085,16.5726,16.5845,26100.0
2008-03-14 14:25:00,27.68,27.68,27.53,27.57,34300.0,16.5905,16.5905,16.5006,16.5246,34300.0
2008-03-14 14:30:00,27.57,27.58,27.53,27.55,41500.0,16.5246,16.5306,16.5006,16.5126,41500.0
2008-03-14 14:35:00,27.56,27.56,27.5,27.51,43800.0,16.5186,16.5186,16.4826,16.4886,43800.0
2008-03-14 14:40:00,27.51,27.69,27.51,27.62,47400.0,16.4886,16.5965,16.4886,16.5546,47400.0
2008-03-14 14:45:00,27.62,27.62,27.48,27.49,30800.0,16.5546,16.5546,16.4707,16.4767,30800.0
2008-03-14 14:50:00,27.5,27.52,27.49,27.52,17700.0,16.4826,16.4946,16.4767,16.4946,17700.0
2008-03-14 14:55:00,27.52,27.56,27.49,27.52,23000.0,16.4946,16.5186,16.4767,16.4946,23000.0
2008-03-14 15:00:00,27.5,27.58,27.5,27.53,29100.0,16.4826,16.5306,16.4826,16.5006,29100.0
2008-03-14 15:05:00,27.53,27.58,27.51,27.58,14300.0,16.5006,16.5306,16.4886,16.5306,14300.0
2008-03-14 15:10:00,27.59,27.69,27.54,27.67,45300.0,16.5366,16.5965,16.5066,16.5845,45300.0
2008-03-14 15:15:00,27.67,27.78,27.67,27.71,55700.0,16.5845,16.6505,16.5845,16.6085,55700.0
2008-03-14 15:20:00,27.7,27.77,27.69,27.75,30500.0,16.6025,16.6445,16.5965,16.6325,30500.0
2008-03-14 15:25:00,27.76,27.85,27.74,27.79,40200.0,16.6385,16.6924,16.6265,16.6565,40200.0
2008-03-14 15:30:00,27.78,27.79,27.65,27.71,58400.0,16.6505,16.6565,16.5726,16.6085,58400.0
2008-03-14 15:35:00,27.71,27.78,27.67,27.69,42000.0,16.6085,16.6505,16.5845,16.5965,42000.0
2008-03-14 15:40:00,27.69,27.69,27.58,27.58,76400.0,16.5965,16.5965,16.5306,16.5306,76400.0
2008-03-14 15:45:00,27.59,27.59,27.46,27.53,93800.0,16.5366,16.5366,16.4587,16.5006,93800.0
2008-03-14 15:50:00,27.53,27.63,27.48,27.63,90800.0,16.5006,16.5606,16.4707,16.5606,90800.0
2008-03-14 15:55:00,27.62,27.7,27.58,27.62,148900.0,16.5546,16.6025,16.5306,16.5546,148900.0
2008-03-17 09:30:00,28.14,28.14,27.45,27.6,81600.0,16.8662,16.8662,16.4527,16.5426,81600.0
2008-03-17 09:35:00,27.6,27.69,27.51,27.59,58000.0,16.5426,16.5965,16.4886,16.5366,58000.0
2008-03-17 09:40:00,27.6,27.74,27.5,27.51,60300.0,16.5426,16.6265,16.4826,16.4886,60300.0
2008-03-17 09:45:00,27.5,27.69,27.5,27.62,52800.0,16.4826,16.5965,16.4826,16.5546,52800.0
2008-03-17 09:50:00,27.63,27.68,27.49,27.57,55000.0,16.5606,16.5905,16.4767,16.5246,55000.0
2008-03-17 09:55:00,27.57,27.68,27.55,27.68,37900.0,16.5246,16.5905,16.5126,16.5905,37900.0
2008-03-17 10:00:00,27.68,27.7,27.59,27.66,25100.0,16.5905,16.6025,16.5366,16.5785,25100.0
2008-03-17 10:05:00,27.64,27.72,27.62,27.72,28400.0,16.5666,16.6145,16.5546,16.6145,28400.0
2008-03-17 10:10:00,27.71,27.71,27.67,27.7,32300.0,16.6085,16.6085,16.5845,16.6025,32300.0
2008-03-17 10:15:00,27.7,27.7,27.65,27.67,47600.0,16.6025,16.6025,16.5726,16.5845,47600.0
2008-03-17 10:20:00,27.67,27.73,27.65,27.67,52100.0,16.5845,16.6205,16.5726,16.5845,52100.0
2008-03-17 10:25:00,27.69,27.73,27.59,27.59,53100.0,16.5965,16.6205,16.5366,16.5366,53100.0
2008-03-17 10:30:00,27.6,27.64,27.55,27.6,28300.0,16.5426,16.5666,16.5126,16.5426,28300.0
2008-03-17 10:35:00,27.59,27.61,27.55,27.57,29400.0,16.5366,16.5486,16.5126,16.5246,29400.0
2008-03-17 10:40:00,27.56,27.65,27.56,27.61,39800.0,16.5186,16.5726,16.5186,16.5486,39800.0
2008-03-17 10:45:00,27.61,27.65,27.55,27.59,47200.0,16.5486,16.5726,16.5126,16.5366,47200.0
2008-03-17 10:50:00,27.58,27.66,27.58,27.62,50000.0,16.5306,16.5785,16.5306,16.5546,50000.0
2008-03-17 10:55:00,27.62,27.65,27.54,27.55,22700.0,16.5546,16.5726,16.5066,16.5126,22700.0
2008-03-17 11:00:00,27.57,27.58,27.52,27.53,36600.0,16.5246,16.5306,16.4946,16.5006,36600.0
2008-03-17 11:05:00,27.53,27.69,27.51,27.67,31800.0,16.5006,16.5965,16.4886,16.5845,31800.0
2008-03-17 11:10:00,27.67,27.7,27.65,27.67,29800.0,16.5845,16.6025,16.5726,16.5845,29800.0
2008-03-17 11:15:00,27.66,27.67,27.58,27.66,29300.0,16.5785,16.5845,16.5306,16.5785,29300.0
2008-03-17 11:20:00,27.66,27.67,27.62,27.63,34300.0,16.5785,16.5845,16.5546,16.5606,34300.0
2008-03-17 11:25:00,27.63,27.66,27.63,27.66,23900.0,16.5606,16.5785,16.5606,16.5785,23900.0
2008-03-17 11:30:00,27.66,27.7,27.65,27.67,41400.0,16.5785,16.6025,16.5726,16.5845,41400.0
2008-03-17 11:35:00,27.67,27.7,27.64,27.67,34400.0,16.5845,16.6025,16.5666,16.5845,34400.0
2008-03-17 11:40:00,27.65,27.69,27.62,27.62,43800.0,16.5726,16.5965,16.5546,16.5546,43800.0
2008-03-17 11:45:00,27.65,27.69,27.63,27.66,44100.0,16.5726,16.5965,16.5606,16.5785,44100.0
2008-03-17 11:50:00,27.65,27.66,27.62,27.64,19100.0,16.5726,16.5785,16.5546,16.5666,19100.0
2008-03-17 11:55:00,27.64,27.64,27.58,27.61,23600.0,16.5666,16.5666,16.5306,16.5486,23600.0
2008-03-17 12:00:00,27.6,27.61,27.55,27.6,30100.0,16.5426,16.5486,16.5126,16.5426,30100.0
2008-03-17 12:05:00,27.61,27.63,27.57,27.57,37100.0,16.5486,16.5606,16.5246,16.5246,37100.0
2008-03-17 12:10:00,27.58,27.64,27.57,27.64,19200.0,16.5306,16.5666,16.5246,16.5666,19200.0
2008-03-17 12:15:00,27.64,27.71,27.63,27.71,13400.0,16.5666,16.6085,16.5606,16.6085,13400.0
2008-03-17 12:20:00,27.7,27.72,27.62,27.62,28700.0,16.6025,16.6145,16.5546,16.5546,28700.0
2008-03-17 12:25:00,27.62,27.66,27.6,27.65,21000.0,16.5546,16.5785,16.5426,16.5726,21000.0
2008-03-17 12:30:00,27.64,27.77,27.64,27.74,26800.0,16.5666,16.6445,16.5666,16.6265,26800.0
2008-03-17 12:35:00,27.74,27.83,27.74,27.75,39200.0,16.6265,16.6804,16.6265,16.6325,39200.0
2008-03-17 12:40:00,27.75,27.76,27.7,27.73,20300.0,16.6325,16.6385,16.6025,16.6205,20300.0
2008-03-17 12:45:00,27.72,27.8,27.72,27.8,15400.0,16.6145,16.6625,16.6145,16.6625,15400.0
2008-03-17 12:50:00,27.81,27.84,27.81,27.83,20800.0,16.6685,16.6864,16.6685,16.6804,20800.0
2008-03-17 12:55:00,27.83,27.85,27.8,27.81,16100.0,16.6804,16.6924,16.6625,16.6685,16100.0
2008-03-17 13:00:00,27.82,27.83,27.81,27.82,18100.0,16.6744,16.6804,16.6685,16.6744,18100.0
2008-03-17 13:05:00,27.82,27.82,27.75,27.81,19100.0,16.6744,16.6744,16.6325,16.6685,19100.0
2008-03-17 13:10:00,27.8,27.83,27.8,27.82,28200.0,16.6625,16.6804,16.6625,16.6744,28200.0
2008-03-17 13:15:00,27.81,27.83,27.79,27.81,25000.0,16.6685,16.6804,16.6565,16.6685,25000.0
2008-03-17 13:20:00,27.81,27.84,27.74,27.8,38900.0,16.6685,16.6864,16.6265,16.6625,38900.0
2008-03-17 13:25:00,27.82,27.89,27.8,27.87,23500.0,16.6744,16.7164,16.6625,16.7044,23500.0
2008-03-17 13:30:00,27.85,27.9,27.85,27.89,33000.0,16.6924,16.7224,16.6924,16.7164,33000.0
2008-03-17 13:35:00,27.88,27.9,27.85,27.86,35200.0,16.7104,16.7224,16.6924,16.6984,35200.0
2008-03-17 13:40:00,27.87,27.94,27.86,27.92,30700.0,16.7044,16.7464,16.6984,16.7344,30700.0
2008-03-17 13:45:00,27.93,27.98,27.92,27.94,42200.0,16.7404,16.7703,16.7344,16.7464,42200.0
2008-03-17 13:50:00,27.96,27.99,27.94,27.99,36500.0,16.7584,16.7763,16.7464,16.7763,36500.0
2008-03-17 13:55:00,27.99,28.06,27.97,28.04,42500.0,16.7763,16.8183,16.7644,16.8063,42500.0
2008-03-17 14:00:00,28.04,28.07,28.01,28.06,49300.0,16.8063,16.8243,16.7883,16.8183,49300.0
2008-03-17 14:05:00,28.06,28.1,28.04,28.08,40300.0,16.8183,16.8423,16.8063,16.8303,40300.0
2008-03-17 14:10:00,28.09,28.14,28.08,28.11,41300.0,16.8363,16.8662,16.8303,16.8483,41300.0
2008-03-17 14:15:00,28.1,28.12,28.07,28.08,37900.0,16.8423,16.8543,16.8243,16.8303,37900.0
2008-03-17 14:20:00,28.08,28.1,28.03,28.04,39800.0,16.8303,16.8423,16.8003,16.8063,39800.0
2008-03-17 14:25:00,28.03,28.04,27.95,27.97,28700.0,16.8003,16.8063,16.7524,16.7644,28700.0
2008-03-17 14:30:00,27.97,28.06,27.96,28.02,47800.0,16.7644,16.8183,16.7584,16.7943,47800.0
2008-03-17 14:35:00,28.03,28.13,28.02,28.11,42600.0,16.8003,16.8603,16.7943,16.8483,42600.0
2008-03-17 14:40:00,28.11,28.15,28.09,28.11,32100.0,16.8483,16.8722,16.8363,16.8483,32100.0
2008-03-17 14:45:00,28.13,28.17,28.06,28.07,38300.0,16.8603,16.8842,16.8183,16.8243,38300.0
2008-03-17 14:50:00,28.09,28.19,28.09,28.12,54400.0,16.8363,16.8962,16.8363,16.8543,54400.0
2008-03-17 14:55:00,28.12,28.22,28.11,28.13,46100.0,16.8543,16.9142,16.8483,16.8603,46100.0
2008-03-17 15:00:00,28.13,28.22,28.1,28.2,53100.0,16.8603,16.9142,16.8423,16.9022,53100.0
2008-03-17 15:05:00,28.21,28.25,28.14,28.15,47200.0,16.9082,16.9322,16.8662,16.8722,47200.0
2008-03-17 15:10:00,28.15,28.17,28.1,28.13,38900.0,16.8722,16.8842,16.8423,16.8603,38900.0
2008-03-17 15:15:00,28.14,28.14,28.09,28.11,42100.0,16.8662,16.8662,16.8363,16.8483,42100.0
2008-03-17 15:20:00,28.12,28.22,28.09,28.2,62900.0,16.8543,16.9142,16.8363,16.9022,62900.0
2008-03-17 15:25:00,28.18,28.25,28.18,28.19,63100.0,16.8902,16.9322,16.8902,16.8962,63100.0
2008-03-17 15:30:00,28.18,28.29,28.18,28.29,83000.0,16.8902,16.9562,16.8902,16.9562,83000.0
2008-03-17 15:35:00,28.29,28.32,28.23,28.27,99900.0,16.9562,16.9741,16.9202,16.9442,99900.0
2008-03-17 15:40:00,28.28,28.32,28.27,28.28,85500.0,16.9502,16.9741,16.9442,16.9502,85500.0
2008-03-17 15:45:00,28.27,28.28,28.18,28.28,80400.0,16.9442,16.9502,16.8902,16.9502,80400.0
2008-03-17 15:50:00,28.27,28.27,28.18,28.22,111800.0,16.9442,16.9442,16.8902,16.9142,111800.0
2008-03-17 15:55:00,28.23,28.23,28.1,28.1,131600.0,16.9202,16.9202,16.8423,16.8423,131600.0
2008-03-18 09:30:00,28.63,28.64,28.39,28.5,89200.0,17.1599,17.1659,17.0161,17.082,89200.0
2008-03-18 09:35:00,28.51,28.58,28.48,28.51,37800.0,17.088,17.13,17.07,17.088,37800.0
2008-03-18 09:40:00,28.51,28.6,28.5,28.52,26600.0,17.088,17.142,17.082,17.094,26600.0
2008-03-18 09:45:00,28.53,28.59,28.51,28.56,28400.0,17.1,17.136,17.088,17.118,28400.0
2008-03-18 09:50:00,28.56,28.57,28.52,28.54,46500.0,17.118,17.124,17.094,17.106,46500.0
2008-03-18 09:55:00,28.54,28.63,28.54,28.59,36000.0,17.106,17.1599,17.106,17.136,36000.0
2008-03-18 10:00:00,28.6,28.64,28.59,28.61,27900.0,17.142,17.1659,17.136,17.1479,27900.0
2008-03-18 10:05:00,28.61,28.63,28.57,28.62,32500.0,17.1479,17.1599,17.124,17.1539,32500.0
2008-03-18 10:10:00,28.61,28.7,28.61,28.7,50800.0,17.1479,17.2019,17.1479,17.2019,50800.0
2008-03-18 10:15:00,28.69,28.7,28.67,28.67,40000.0,17.1959,17.2019,17.1839,17.1839,40000.0
2008-03-18 10:20:00,28.67,28.7,28.65,28.69,118200.0,17.1839,17.2019,17.1719,17.1959,118200.0
2008-03-18 10:25:00,28.7,28.78,28.7,28.76,33300.0,17.2019,17.2498,17.2019,17.2379,33300.0
2008-03-18 10:30:00,28.76,28.77,28.68,28.68,47300.0,17.2379,17.2438,17.1899,17.1899,47300.0
2008-03-18 10:35:00,28.68,28.73,28.68,28.72,45700.0,17.1899,17.2199,17.1899,17.2139,45700.0
2008-03-18 10:40:00,28.72,28.73,28.7,28.71,37000.0,17.2139,17.2199,17.2019,17.2079,37000.0
2008-03-18 10:45:00,28.7,28.71,28.62,28.63,51400.0,17.2019,17.2079,17.1539,17.1599,51400.0
2008-03-18 10:50:00,28.62,28.66,28.62,28.62,44400.0,17.1539,17.1779,17.1539,17.1539,44400.0
2008-03-18 10:55:00,28.61,28.62,28.58,28.59,25200.0,17.1479,17.1539,17.13,17.136,25200.0
2008-03-18 11:00:00,28.59,28.72,28.58,28.69,50400.0,17.136,17.2139,17.13,17.1959,50400.0
2008-03-18 11:05:00,28.68,28.69,28.62,28.63,36700.0,17.1899,17.1959,17.1539,17.1599,36700.0
2008-03-18 11:10:00,28.63,28.7,28.62,28.68,27900.0,17.1599,17.2019,17.1539,17.1899,27900.0
2008-03-18 11:15:00,28.68,28.68,28.67,28.67,20500.0,17.1899,17.1899,17.1839,17.1839,20500.0
2008-03-18 11:20:00,28.67,28.69,28.67,28.69,22200.0,17.1839,17.1959,17.1839,17.1959,22200.0
2008-03-18 11:25:00,28.7,28.71,28.69,28.7,27200.0,17.2019,17.2079,17.1959,17.2019,27200.0
2008-03-18 11:30:00,28.7,28.75,28.7,28.73,47600.0,17.2019,17.2319,17.2019,17.2199,47600.0
2008-03-18 11:35:00,28.73,28.74,28.71,28.73,25600.0,17.2199,17.2259,17.2079,17.2199,25600.0
2008-03-18 11:40:00,28.73,28.76,28.73,28.75,40800.0,17.2199,17.2379,17.2199,17.2319,40800.0
2008-03-18 11:45:00,28.74,28.77,28.74,28.75,32400.0,17.2259,17.2438,17.2259,17.2319,32400.0
2008-03-18 11:50:00,28.75,28.76,28.73,28.74,61800.0,17.2319,17.2379,17.2199,17.2259,61800.0
2008-03-18 11:55:00,28.74,28.75,28.72,28.73,50400.0,17.2259,17.2319,17.2139,17.2199,50400.0
2008-03-18 12:00:00,28.73,28.73,28.7,28.7,33000.0,17.2199,17.2199,17.2019,17.2019,33000.0
2008-03-18 12:05:00,28.7,28.78,28.7,28.76,55600.0,17.2019,17.2498,17.2019,17.2379,55600.0
2008-03-18 12:10:00,28.76,28.77,28.74,28.76,37700.0,17.2379,17.2438,17.2259,17.2379,37700.0
2008-03-18 12:15:00,28.75,28.8,28.74,28.75,41100.0,17.2319,17.2618,17.2259,17.2319,41100.0
2008-03-18 12:20:00,28.75,28.78,28.75,28.76,27500.0,17.2319,17.2498,17.2319,17.2379,27500.0
2008-03-18 12:25:00,28.75,28.78,28.75,28.78,15900.0,17.2319,17.2498,17.2319,17.2498,15900.0
2008-03-18 12:30:00,28.78,28.81,28.78,28.8,73700.0,17.2498,17.2678,17.2498,17.2618,73700.0
2008-03-18 12:35:00,28.8,28.83,28.8,28.8,34900.0,17.2618,17.2798,17.2618,17.2618,34900.0
2008-03-18 12:40:00,28.8,28.83,28.8,28.81,12900.0,17.2618,17.2798,17.2618,17.2678,12900.0
2008-03-18 12:45:00,28.81,28.81,28.79,28.8,29500.0,17.2678,17.2678,17.2558,17.2618,29500.0
2008-03-18 12:50:00,28.8,28.81,28.79,28.79,29500.0,17.2618,17.2678,17.2558,17.2558,29500.0
2008-03-18 12:55:00,28.8,28.81,28.79,28.8,21900.0,17.2618,17.2678,17.2558,17.2618,21900.0
2008-03-18 13:00:00,28.8,28.82,28.78,28.81,62500.0,17.2618,17.2738,17.2498,17.2678,62500.0
2008-03-18 13:05:00,28.81,28.81,28.8,28.8,10300.0,17.2678,17.2678,17.2618,17.2618,10300.0
2008-03-18 13:10:00,28.8,28.81,28.79,28.81,21400.0,17.2618,17.2678,17.2558,17.2678,21400.0
2008-03-18 13:15:00,28.81,28.84,28.8,28.83,19300.0,17.2678,17.2858,17.2618,17.2798,19300.0
2008-03-18 13:20:00,28.84,28.87,28.82,28.86,26700.0,17.2858,17.3038,17.2738,17.2978,26700.0
2008-03-18 13:25:00,28.86,28.88,28.84,28.88,24500.0,17.2978,17.3098,17.2858,17.3098,24500.0
2008-03-18 13:30:00,28.88,28.92,28.86,28.91,32700.0,17.3098,17.3338,17.2978,17.3278,32700.0
2008-03-18 13:35:00,28.91,28.96,28.89,28.92,39800.0,17.3278,17.3577,17.3158,17.3338,39800.0
2008-03-18 13:40:00,28.93,28.96,28.92,28.96,17400.0,17.3397,17.3577,17.3338,17.3577,17400.0
2008-03-18 13:45:00,28.96,28.97,28.88,28.92,36200.0,17.3577,17.3637,17.3098,17.3338,36200.0
2008-03-18 13:50:00,28.92,28.95,28.92,28.94,20600.0,17.3338,17.3517,17.3338,17.3457,20600.0
2008-03-18 13:55:00,28.93,28.95,28.88,28.9,12100.0,17.3397,17.3517,17.3098,17.3218,12100.0
2008-03-18 14:00:00,28.89,28.91,28.88,28.89,16700.0,17.3158,17.3278,17.3098,17.3158,16700.0
2008-03-18 14:05:00,28.88,28.88,28.78,28.79,65600.0,17.3098,17.3098,17.2498,17.2558,65600.0
2008-03-18 14:10:00,28.8,28.84,28.68,28.71,43100.0,17.2618,17.2858,17.1899,17.2079,43100.0
2008-03-18 14:15:00,28.62,28.78,28.55,28.74,113000.0,17.1539,17.2498,17.112,17.2259,113000.0
2008-03-18 14:20:00,28.71,28.76,28.62,28.74,54200.0,17.2079,17.2379,17.1539,17.2259,54200.0
2008-03-18 14:25:00,28.75,28.75,28.61,28.66,41100.0,17.2319,17.2319,17.1479,17.1779,41100.0
2008-03-18 14:30:00,28.65,28.65,28.43,28.47,83200.0,17.1719,17.1719,17.0401,17.064,83200.0
2008-03-18 14:35:00,28.47,28.58,28.43,28.49,63900.0,17.064,17.13,17.0401,17.076,63900.0
2008-03-18 14:40:00,28.49,28.62,28.48,28.58,51000.0,17.076,17.1539,17.07,17.13,51000.0
2008-03-18 14:45:00,28.58,28.72,28.55,28.65,46100.0,17.13,17.2139,17.112,17.1719,46100.0
2008-03-18 14:50:00,28.64,28.79,28.61,28.78,36100.0,17.1659,17.2558,17.1479,17.2498,36100.0
2008-03-18 14:55:00,28.78,28.87,28.74,28.83,46000.0,17.2498,17.3038,17.2259,17.2798,46000.0
2008-03-18 15:00:00,28.82,28.84,28.74,28.81,44600.0,17.2738,17.2858,17.2259,17.2678,44600.0
2008-03-18 15:05:00,28.81,28.82,28.71,28.82,37000.0,17.2678,17.2738,17.2079,17.2738,37000.0
2008-03-18 15:10:00,28.8,28.84,28.71,28.75,33600.0,17.2618,17.2858,17.2079,17.2319,33600.0
2008-03-18 15:15:00,28.75,28.79,28.73,28.74,30300.0,17.2319,17.2558,17.2199,17.2259,30300.0
2008-03-18 15:20:00,28.73,28.85,28.72,28.83,47800.0,17.2199,17.2918,17.2139,17.2798,47800.0
2008-03-18 15:25:00,28.82,28.86,28.78,28.8,38100.0,17.2738,17.2978,17.2498,17.2618,38100.0
2008-03-18 15:30:00,28.79,28.85,28.77,28.84,31600.0,17.2558,17.2918,17.2438,17.2858,31600.0
2008-03-18 15:35:00,28.84,28.86,28.81,28.84,48400.0,17.2858,17.2978,17.2678,17.2858,48400.0
2008-03-18 15:40:00,28.83,28.93,28.81,28.93,64000.0,17.2798,17.3397,17.2678,17.3397,64000.0
2008-03-18 15:45:00,28.93,28.95,28.87,28.87,43300.0,17.3397,17.3517,17.3038,17.3038,43300.0
2008-03-18 15:50:00,28.86,28.97,28.86,28.93,93100.0,17.2978,17.3637,17.2978,17.3397,93100.0
2008-03-18 15:55:00,28.93,29.0,28.92,28.99,98300.0,17.3397,17.3817,17.3338,17.3757,98300.0
2008-03-19 09:30:00,29.09,29.34,28.96,29.13,63500.0,17.4356,17.5855,17.3577,17.4596,63500.0
2008-03-19 09:35:00,29.15,29.2,29.08,29.2,14600.0,17.4716,17.5016,17.4297,17.5016,14600.0
2008-03-19 09:40:00,29.18,29.21,29.16,29.2,24500.0,17.4896,17.5076,17.4776,17.5016,24500.0
2008-03-19 09:45:00,29.2,29.21,29.18,29.19,17200.0,17.5016,17.5076,17.4896,17.4956,17200.0
2008-03-19 09:50:00,29.19,29.2,29.15,29.2,29300.0,17.4956,17.5016,17.4716,17.5016,29300.0
2008-03-19 09:55:00,29.2,29.21,29.17,29.2,39800.0,17.5016,17.5076,17.4836,17.5016,39800.0
2008-03-19 10:00:00,29.2,29.21,29.17,29.21,25500.0,17.5016,17.5076,17.4836,17.5076,25500.0
2008-03-19 10:05:00,29.21,29.21,29.15,29.16,32500.0,17.5076,17.5076,17.4716,17.4776,32500.0
2008-03-19 10:10:00,29.17,29.18,29.14,29.15,19000.0,17.4836,17.4896,17.4656,17.4716,19000.0
2008-03-19 10:15:00,29.14,29.15,29.04,29.11,58500.0,17.4656,17.4716,17.4057,17.4476,58500.0
2008-03-19 10:20:00,29.11,29.18,29.1,29.16,20100.0,17.4476,17.4896,17.4416,17.4776,20100.0
2008-03-19 10:25:00,29.15,29.17,29.1,29.12,14900.0,17.4716,17.4836,17.4416,17.4536,14900.0
2008-03-19 10:30:00,29.1,29.11,29.05,29.11,24700.0,17.4416,17.4476,17.4117,17.4476,24700.0
2008-03-19 10:35:00,29.11,29.13,29.02,29.09,44600.0,17.4476,17.4596,17.3937,17.4356,44600.0
2008-03-19 10:40:00,29.09,29.11,29.07,29.07,23900.0,17.4356,17.4476,17.4237,17.4237,23900.0
2008-03-19 10:45:00,29.07,29.12,29.06,29.12,17200.0,17.4237,17.4536,17.4177,17.4536,17200.0
2008-03-19 10:50:00,29.13,29.16,29.12,29.12,18500.0,17.4596,17.4776,17.4536,17.4536,18500.0
2008-03-19 10:55:00,29.12,29.15,29.07,29.13,42500.0,17.4536,17.4716,17.4237,17.4596,42500.0
2008-03-19 11:00:00,29.13,29.16,29.1,29.15,29300.0,17.4596,17.4776,17.4416,17.4716,29300.0
2008-03-19 11:05:00,29.15,29.15,29.09,29.13,15800.0,17.4716,17.4716,17.4356,17.4596,15800.0
2008-03-19 11:10:00,29.13,29.17,29.12,29.17,20400.0,17.4596,17.4836,17.4536,17.4836,20400.0
2008-03-19 11:15:00,29.18,29.19,29.16,29.16,15100.0,17.4896,17.4956,17.4776,17.4776,15100.0
2008-03-19 11:20:00,29.16,29.16,29.08,29.1,37200.0,17.4776,17.4776,17.4297,17.4416,37200.0
2008-03-19 11:25:00,29.11,29.18,29.1,29.16,33800.0,17.4476,17.4896,17.4416,17.4776,33800.0
2008-03-19 11:30:00,29.17,29.21,29.15,29.2,42800.0,17.4836,17.5076,17.4716,17.5016,42800.0
2008-03-19 11:35:00,29.2,29.24,29.2,29.23,23800.0,17.5016,17.5256,17.5016,17.5196,23800.0
2008-03-19 11:40:00,29.23,29.27,29.22,29.24,33100.0,17.5196,17.5435,17.5136,17.5256,33100.0
2008-03-19 11:45:00,29.25,29.26,29.24,29.25,30400.0,17.5315,17.5375,17.5256,17.5315,30400.0
2008-03-19 11:50:00,29.25,29.3,29.24,29.29,21100.0,17.5315,17.5615,17.5256,17.5555,21100.0
2008-03-19 11:55:00,29.29,29.3,29.25,29.25,25800.0,17.5555,17.5615,17.5315,17.5315,25800.0
2008-03-19 12:00:00,29.25,29.28,29.22,29.23,43100.0,17.5315,17.5495,17.5136,17.5196,43100.0
2008-03-19 12:05:00,29.24,29.27,29.22,29.27,25800.0,17.5256,17.5435,17.5136,17.5435,25800.0
2008-03-19 12:10:00,29.26,29.29,29.22,29.23,22500.0,17.5375,17.5555,17.5136,17.5196,22500.0
2008-03-19 12:15:00,29.22,29.24,29.19,29.22,34000.0,17.5136,17.5256,17.4956,17.5136,34000.0
2008-03-19 12:20:00,29.22,29.26,29.19,29.22,31900.0,17.5136,17.5375,17.4956,17.5136,31900.0
2008-03-19 12:25:00,29.22,29.24,29.21,29.22,27700.0,17.5136,17.5256,17.5076,17.5136,27700.0
2008-03-19 12:30:00,29.22,29.24,29.21,29.24,30400.0,17.5136,17.5256,17.5076,17.5256,30400.0
2008-03-19 12:35:00,29.23,29.24,29.18,29.2,28000.0,17.5196,17.5256,17.4896,17.5016,28000.0
2008-03-19 12:40:00,29.2,29.2,29.09,29.11,25000.0,17.5016,17.5016,17.4356,17.4476,25000.0
2008-03-19 12:45:00,29.11,29.18,29.1,29.18,15400.0,17.4476,17.4896,17.4416,17.4896,15400.0
2008-03-19 12:50:00,29.17,29.23,29.17,29.22,17000.0,17.4836,17.5196,17.4836,17.5136,17000.0
2008-03-19 12:55:00,29.21,29.25,29.17,29.18,33100.0,17.5076,17.5315,17.4836,17.4896,33100.0
2008-03-19 13:00:00,29.18,29.2,29.14,29.15,46000.0,17.4896,17.5016,17.4656,17.4716,46000.0
2008-03-19 13:05:00,29.15,29.22,29.14,29.2,26800.0,17.4716,17.5136,17.4656,17.5016,26800.0
2008-03-19 13:10:00,29.19,29.19,29.13,29.13,21600.0,17.4956,17.4956,17.4596,17.4596,21600.0
2008-03-19 13:15:00,29.14,29.18,29.1,29.18,20700.0,17.4656,17.4896,17.4416,17.4896,20700.0
2008-03-19 13:20:00,29.18,29.24,29.15,29.15,28700.0,17.4896,17.5256,17.4716,17.4716,28700.0
2008-03-19 13:25:00,29.16,29.16,29.05,29.08,18700.0,17.4776,17.4776,17.4117,17.4297,18700.0
2008-03-19 13:30:00,29.06,29.08,29.03,29.04,20000.0,17.4177,17.4297,17.3997,17.4057,20000.0
2008-03-19 13:35:00,29.04,29.05,29.01,29.05,29700.0,17.4057,17.4117,17.3877,17.4117,29700.0
2008-03-19 13:40:00,29.04,29.05,28.99,29.05,34400.0,17.4057,17.4117,17.3757,17.4117,34400.0
2008-03-19 13:45:00,29.05,29.1,29.05,29.05,23500.0,17.4117,17.4416,17.4117,17.4117,23500.0
2008-03-19 13:50:00,29.06,29.06,28.86,28.92,41100.0,17.4177,17.4177,17.2978,17.3338,41100.0
2008-03-19 13:55:00,28.92,29.02,28.92,29.01,23900.0,17.3338,17.3937,17.3338,17.3877,23900.0
2008-03-19 14:00:00,29.01,29.04,28.97,28.99,31500.0,17.3877,17.4057,17.3637,17.3757,31500.0
2008-03-19 14:05:00,29.0,29.01,28.94,29.0,26700.0,17.3817,17.3877,17.3457,17.3817,26700.0
2008-03-19 14:10:00,28.99,29.03,28.96,29.03,56600.0,17.3757,17.3997,17.3577,17.3997,56600.0
2008-03-19 14:15:00,29.03,29.04,28.96,29.02,41800.0,17.3997,17.4057,17.3577,17.3937,41800.0
2008-03-19 14:20:00,29.03,29.06,29.01,29.01,46200.0,17.3997,17.4177,17.3877,17.3877,46200.0
2008-03-19 14:25:00,29.01,29.03,28.98,28.99,20500.0,17.3877,17.3997,17.3697,17.3757,20500.0
2008-03-19 14:30:00,28.99,29.01,28.96,28.96,31800.0,17.3757,17.3877,17.3577,17.3577,31800.0
2008-03-19 14:35:00,28.97,29.0,28.85,28.89,36500.0,17.3637,17.3817,17.2918,17.3158,36500.0
2008-03-19 14:40:00,28.87,28.95,28.85,28.95,37300.0,17.3038,17.3517,17.2918,17.3517,37300.0
2008-03-19 14:45:00,28.95,29.0,28.92,28.92,24100.0,17.3517,17.3817,17.3338,17.3338,24100.0
2008-03-19 14:50:00,28.93,29.0,28.93,29.0,31200.0,17.3397,17.3817,17.3397,17.3817,31200.0
2008-03-19 14:55:00,29.0,29.06,29.0,29.04,39400.0,17.3817,17.4177,17.3817,17.4057,39400.0
2008-03-19 15:00:00,29.04,29.04,29.01,29.02,35100.0,17.4057,17.4057,17.3877,17.3937,35100.0
2008-03-19 15:05:00,29.03,29.05,29.01,29.04,49700.0,17.3997,17.4117,17.3877,17.4057,49700.0
2008-03-19 15:10:00,29.04,29.05,28.99,29.02,28200.0,17.4057,17.4117,17.3757,17.3937,28200.0
2008-03-19 15:15:00,29.02,29.05,29.0,29.02,18000.0,17.3937,17.4117,17.3817,17.3937,18000.0
2008-03-19 15:20:00,29.03,29.07,28.91,28.91,37300.0,17.3997,17.4237,17.3278,17.3278,37300.0
2008-03-19 15:25:00,28.9,28.92,28.84,28.86,42900.0,17.3218,17.3338,17.2858,17.2978,42900.0
2008-03-19 15:30:00,28.87,28.9,28.8,28.81,45300.0,17.3038,17.3218,17.2618,17.2678,45300.0
2008-03-19 15:35:00,28.82,28.86,28.77,28.78,41900.0,17.2738,17.2978,17.2438,17.2498,41900.0
2008-03-19 15:40:00,28.77,28.92,28.77,28.92,59700.0,17.2438,17.3338,17.2438,17.3338,59700.0
2008-03-19 15:45:00,28.92,28.96,28.88,28.93,63600.0,17.3338,17.3577,17.3098,17.3397,63600.0
2008-03-19 15:50:00,28.95,28.95,28.85,28.87,86100.0,17.3517,17.3517,17.2918,17.3038,86100.0
2008-03-19 15:55:00,28.87,28.91,28.83,28.84,157500.0,17.3038,17.3278,17.2798,17.2858,157500.0
2008-03-20 09:30:00,28.99,29.06,28.95,29.06,681100.0,17.3757,17.4177,17.3517,17.4177,681100.0
2008-03-20 09:35:00,29.04,29.14,29.04,29.09,34200.0,17.4057,17.4656,17.4057,17.4356,34200.0
2008-03-20 09:40:00,29.09,29.17,29.02,29.15,38500.0,17.4356,17.4836,17.3937,17.4716,38500.0
2008-03-20 09:45:00,29.16,29.18,29.08,29.08,13200.0,17.4776,17.4896,17.4297,17.4297,13200.0
2008-03-20 09:50:00,29.06,29.1,29.04,29.08,24100.0,17.4177,17.4416,17.4057,17.4297,24100.0
2008-03-20 09:55:00,29.07,29.08,29.03,29.03,29300.0,17.4237,17.4297,17.3997,17.3997,29300.0
2008-03-20 10:00:00,29.04,29.28,29.01,29.27,48200.0,17.4057,17.5495,17.3877,17.5435,48200.0
2008-03-20 10:05:00,29.28,29.29,29.13,29.14,32900.0,17.5495,17.5555,17.4596,17.4656,32900.0
2008-03-20 10:10:00,29.15,29.24,29.15,29.19,25300.0,17.4716,17.5256,17.4716,17.4956,25300.0
2008-03-20 10:15:00,29.2,29.26,29.2,29.21,32700.0,17.5016,17.5375,17.5016,17.5076,32700.0
2008-03-20 10:20:00,29.2,29.33,29.2,29.29,51400.0,17.5016,17.5795,17.5016,17.5555,51400.0
2008-03-20 10:25:00,29.31,29.31,29.23,29.25,28300.0,17.5675,17.5675,17.5196,17.5315,28300.0
2008-03-20 10:30:00,29.25,29.29,29.22,29.25,25900.0,17.5315,17.5555,17.5136,17.5315,25900.0
2008-03-20 10:35:00,29.26,29.26,29.15,29.16,35500.0,17.5375,17.5375,17.4716,17.4776,35500.0
2008-03-20 10:40:00,29.15,29.16,29.11,29.14,16600.0,17.4716,17.4776,17.4476,17.4656,16600.0
2008-03-20 10:45:00,29.13,29.22,29.12,29.22,36700.0,17.4596,17.5136,17.4536,17.5136,36700.0
2008-03-20 10:50:00,29.23,29.31,29.22,29.22,37200.0,17.5196,17.5675,17.5136,17.5136,37200.0
2008-03-20 10:55:00,29.21,29.28,29.19,29.28,17400.0,17.5076,17.5495,17.4956,17.5495,17400.0
2008-03-20 11:00:00,29.27,29.28,29.22,29.22,16500.0,17.5435,17.5495,17.5136,17.5136,16500.0
2008-03-20 11:05:00,29.22,29.25,29.21,29.25,19600.0,17.5136,17.5315,17.5076,17.5315,19600.0
2008-03-20 11:10:00,29.24,29.28,29.2,29.28,22300.0,17.5256,17.5495,17.5016,17.5495,22300.0
2008-03-20 11:15:00,29.27,29.29,29.23,29.24,26300.0,17.5435,17.5555,17.5196,17.5256,26300.0
2008-03-20 11:20:00,29.24,29.3,29.24,29.29,16100.0,17.5256,17.5615,17.5256,17.5555,16100.0
2008-03-20 11:25:00,29.28,29.31,29.26,29.28,21700.0,17.5495,17.5675,17.5375,17.5495,21700.0
2008-03-20 11:30:00,29.28,29.3,29.24,29.26,25800.0,17.5495,17.5615,17.5256,17.5375,25800.0
2008-03-20 11:35:00,29.25,29.27,29.21,29.24,32600.0,17.5315,17.5435,17.5076,17.5256,32600.0
2008-03-20 11:40:00,29.24,29.26,29.21,29.22,10300.0,17.5256,17.5375,17.5076,17.5136,10300.0
2008-03-20 11:45:00,29.22,29.3,29.21,29.29,29600.0,17.5136,17.5615,17.5076,17.5555,29600.0
2008-03-20 11:50:00,29.29,29.31,29.25,29.25,15800.0,17.5555,17.5675,17.5315,17.5315,15800.0
2008-03-20 11:55:00,29.25,29.27,29.22,29.23,11200.0,17.5315,17.5435,17.5136,17.5196,11200.0
2008-03-20 12:00:00,29.23,29.31,29.23,29.25,29700.0,17.5196,17.5675,17.5196,17.5315,29700.0
2008-03-20 12:05:00,29.25,29.31,29.23,29.24,21700.0,17.5315,17.5675,17.5196,17.5256,21700.0
2008-03-20 12:10:00,29.24,29.25,29.2,29.22,19100.0,17.5256,17.5315,17.5016,17.5136,19100.0
2008-03-20 12:15:00,29.22,29.27,29.2,29.25,18800.0,17.5136,17.5435,17.5016,17.5315,18800.0
2008-03-20 12:20:00,29.25,29.3,29.23,29.24,17300.0,17.5315,17.5615,17.5196,17.5256,17300.0
2008-03-20 12:25:00,29.23,29.25,29.21,29.23,10500.0,17.5196,17.5315,17.5076,17.5196,10500.0
2008-03-20 12:30:00,29.23,29.23,29.2,29.22,18700.0,17.5196,17.5196,17.5016,17.5136,18700.0
2008-03-20 12:35:00,29.22,29.23,29.21,29.21,20400.0,17.5136,17.5196,17.5076,17.5076,20400.0
2008-03-20 12:40:00,29.22,29.3,29.22,29.3,15600.0,17.5136,17.5615,17.5136,17.5615,15600.0
2008-03-20 12:45:00,29.3,29.31,29.26,29.29,16400.0,17.5615,17.5675,17.5375,17.5555,16400.0
2008-03-20 12:50:00,29.3,29.3,29.25,29.27,21200.0,17.5615,17.5615,17.5315,17.5435,21200.0
2008-03-20 12:55:00,29.27,29.29,29.25,29.27,28800.0,17.5435,17.5555,17.5315,17.5435,28800.0
2008-03-20 13:00:00,29.27,29.3,29.23,29.29,32400.0,17.5435,17.5615,17.5196,17.5555,32400.0
2008-03-20 13:05:00,29.29,29.31,29.27,29.31,51800.0,17.5555,17.5675,17.5435,17.5675,51800.0
2008-03-20 13:10:00,29.3,29.3,29.27,29.27,18200.0,17.5615,17.5615,17.5435,17.5435,18200.0
2008-03-20 13:15:00,29.27,29.28,29.23,29.24,26400.0,17.5435,17.5495,17.5196,17.5256,26400.0
2008-03-20 13:20:00,29.23,29.25,29.23,29.25,15500.0,17.5196,17.5315,17.5196,17.5315,15500.0
2008-03-20 13:25:00,29.24,29.26,29.24,29.25,18500.0,17.5256,17.5375,17.5256,17.5315,18500.0
2008-03-20 13:30:00,29.24,29.27,29.24,29.25,27700.0,17.5256,17.5435,17.5256,17.5315,27700.0
2008-03-20 13:35:00,29.26,29.29,29.26,29.29,15300.0,17.5375,17.5555,17.5375,17.5555,15300.0
2008-03-20 13:40:00,29.29,29.29,29.27,29.28,8400.0,17.5555,17.5555,17.5435,17.5495,8400.0
2008-03-20 13:45:00,29.27,29.28,29.24,29.26,21200.0,17.5435,17.5495,17.5256,17.5375,21200.0
2008-03-20 13:50:00,29.24,29.25,29.21,29.21,13500.0,17.5256,17.5315,17.5076,17.5076,13500.0
2008-03-20 13:55:00,29.22,29.23,29.2,29.23,24500.0,17.5136,17.5196,17.5016,17.5196,24500.0
2008-03-20 14:00:00,29.23,29.28,29.23,29.26,17900.0,17.5196,17.5495,17.5196,17.5375,17900.0
2008-03-20 14:05:00,29.26,29.29,29.26,29.29,13100.0,17.5375,17.5555,17.5375,17.5555,13100.0
2008-03-20 14:10:00,29.28,29.29,29.28,29.28,19800.0,17.5495,17.5555,17.5495,17.5495,19800.0
2008-03-20 14:15:00,29.29,29.3,29.26,29.28,44800.0,17.5555,17.5615,17.5375,17.5495,44800.0
2008-03-20 14:20:00,29.27,29.29,29.27,29.27,31200.0,17.5435,17.5555,17.5435,17.5435,31200.0
2008-03-20 14:25:00,29.28,29.29,29.26,29.29,25100.0,17.5495,17.5555,17.5375,17.5555,25100.0
2008-03-20 14:30:00,29.29,29.42,29.27,29.42,72300.0,17.5555,17.6334,17.5435,17.6334,72300.0
2008-03-20 14:35:00,29.43,29.47,29.41,29.44,45000.0,17.6394,17.6634,17.6274,17.6454,45000.0
2008-03-20 14:40:00,29.43,29.43,29.37,29.41,42700.0,17.6394,17.6394,17.6035,17.6274,42700.0
2008-03-20 14:45:00,29.4,29.44,29.4,29.44,24100.0,17.6215,17.6454,17.6215,17.6454,24100.0
2008-03-20 14:50:00,29.43,29.44,29.37,29.42,30800.0,17.6394,17.6454,17.6035,17.6334,30800.0
2008-03-20 14:55:00,29.41,29.42,29.35,29.4,27600.0,17.6274,17.6334,17.5915,17.6215,27600.0
2008-03-20 15:00:00,29.39,29.42,29.39,29.41,35800.0,17.6155,17.6334,17.6155,17.6274,35800.0
2008-03-20 15:05:00,29.41,29.41,29.36,29.38,26300.0,17.6274,17.6274,17.5975,17.6095,26300.0
2008-03-20 15:10:00,29.37,29.4,29.34,29.36,49400.0,17.6035,17.6215,17.5855,17.5975,49400.0
2008-03-20 15:15:00,29.37,29.39,29.34,29.37,34500.0,17.6035,17.6155,17.5855,17.6035,34500.0
2008-03-20 15:20:00,29.37,29.4,29.35,29.37,31800.0,17.6035,17.6215,17.5915,17.6035,31800.0
2008-03-20 15:25:00,29.38,29.38,29.26,29.27,46200.0,17.6095,17.6095,17.5375,17.5435,46200.0
2008-03-20 15:30:00,29.28,29.3,29.26,29.28,40800.0,17.5495,17.5615,17.5375,17.5495,40800.0
2008-03-20 15:35:00,29.29,29.29,29.17,29.18,44800.0,17.5555,17.5555,17.4836,17.4896,44800.0
2008-03-20 15:40:00,29.18,29.27,29.16,29.21,70200.0,17.4896,17.5435,17.4776,17.5076,70200.0
2008-03-20 15:45:00,29.21,29.23,29.17,29.18,82400.0,17.5076,17.5196,17.4836,17.4896,82400.0
2008-03-20 15:50:00,29.18,29.32,29.18,29.31,102100.0,17.4896,17.5735,17.4896,17.5675,102100.0
2008-03-20 15:55:00,29.31,29.35,28.85,29.33,158800.0,17.5675,17.5915,17.2918,17.5795,158800.0
2008-03-24 09:30:00,29.42,29.44,29.3,29.42,51800.0,17.6334,17.6454,17.5615,17.6334,51800.0
2008-03-24 09:35:00,29.42,29.53,29.42,29.52,48400.0,17.6334,17.6994,17.6334,17.6934,48400.0
2008-03-24 09:40:00,29.54,29.71,29.54,29.69,61100.0,17.7054,17.8073,17.7054,17.7953,61100.0
2008-03-24 09:45:00,29.69,29.69,29.58,29.61,19700.0,17.7953,17.7953,17.7293,17.7473,19700.0
2008-03-24 09:50:00,29.6,29.74,29.6,29.66,38100.0,17.7413,17.8252,17.7413,17.7773,38100.0
2008-03-24 09:55:00,29.65,29.66,29.63,29.65,39400.0,17.7713,17.7773,17.7593,17.7713,39400.0
2008-03-24 10:00:00,29.66,29.72,29.66,29.66,31200.0,17.7773,17.8132,17.7773,17.7773,31200.0
2008-03-24 10:05:00,29.66,29.69,29.6,29.68,39300.0,17.7773,17.7953,17.7413,17.7893,39300.0
2008-03-24 10:10:00,29.68,29.82,29.67,29.81,53800.0,17.7893,17.8732,17.7833,17.8672,53800.0
2008-03-24 10:15:00,29.8,29.81,29.64,29.65,41600.0,17.8612,17.8672,17.7653,17.7713,41600.0
2008-03-24 10:20:00,29.65,29.66,29.55,29.56,22300.0,17.7713,17.7773,17.7114,17.7174,22300.0
2008-03-24 10:25:00,29.55,29.61,29.55,29.61,29600.0,17.7114,17.7473,17.7114,17.7473,29600.0
2008-03-24 10:30:00,29.59,29.6,29.52,29.52,28000.0,17.7353,17.7413,17.6934,17.6934,28000.0
2008-03-24 10:35:00,29.51,29.52,29.49,29.51,17100.0,17.6874,17.6934,17.6754,17.6874,17100.0
2008-03-24 10:40:00,29.51,29.58,29.48,29.57,21500.0,17.6874,17.7293,17.6694,17.7233,21500.0
2008-03-24 10:45:00,29.57,29.6,29.5,29.53,24100.0,17.7233,17.7413,17.6814,17.6994,24100.0
2008-03-24 10:50:00,29.52,29.53,29.48,29.51,13100.0,17.6934,17.6994,17.6694,17.6874,13100.0
2008-03-24 10:55:00,29.51,29.55,29.48,29.53,12600.0,17.6874,17.7114,17.6694,17.6994,12600.0
2008-03-24 11:00:00,29.54,29.57,29.53,29.56,14600.0,17.7054,17.7233,17.6994,17.7174,14600.0
2008-03-24 11:05:00,29.57,29.6,29.57,29.6,13300.0,17.7233,17.7413,17.7233,17.7413,13300.0
2008-03-24 11:10:00,29.59,29.68,29.59,29.68,17700.0,17.7353,17.7893,17.7353,17.7893,17700.0
2008-03-24 11:15:00,29.68,29.74,29.67,29.74,36200.0,17.7893,17.8252,17.7833,17.8252,36200.0
2008-03-24 11:20:00,29.73,29.73,29.68,29.7,23700.0,17.8192,17.8192,17.7893,17.8013,23700.0
2008-03-24 11:25:00,29.7,29.78,29.7,29.76,15500.0,17.8013,17.8492,17.8013,17.8372,15500.0
2008-03-24 11:30:00,29.76,29.8,29.73,29.74,30900.0,17.8372,17.8612,17.8192,17.8252,30900.0
2008-03-24 11:35:00,29.73,29.75,29.71,29.75,16600.0,17.8192,17.8312,17.8073,17.8312,16600.0
2008-03-24 11:40:00,29.75,29.78,29.7,29.7,12300.0,17.8312,17.8492,17.8013,17.8013,12300.0
2008-03-24 11:45:00,29.7,29.74,29.7,29.72,17900.0,17.8013,17.8252,17.8013,17.8132,17900.0
2008-03-24 11:50:00,29.71,29.74,29.7,29.71,16200.0,17.8073,17.8252,17.8013,17.8073,16200.0
2008-03-24 11:55:00,29.71,29.71,29.69,29.71,11500.0,17.8073,17.8073,17.7953,17.8073,11500.0
2008-03-24 12:00:00,29.7,29.72,29.69,29.7,19500.0,17.8013,17.8132,17.7953,17.8013,19500.0
2008-03-24 12:05:00,29.7,29.72,29.68,29.71,16700.0,17.8013,17.8132,17.7893,17.8073,16700.0
2008-03-24 12:10:00,29.71,29.72,29.68,29.7,9100.0,17.8073,17.8132,17.7893,17.8013,9100.0
2008-03-24 12:15:00,29.7,29.74,29.7,29.72,24600.0,17.8013,17.8252,17.8013,17.8132,24600.0
2008-03-24 12:20:00,29.71,29.74,29.7,29.72,11000.0,17.8073,17.8252,17.8013,17.8132,11000.0
2008-03-24 12:25:00,29.72,29.72,29.7,29.7,15900.0,17.8132,17.8132,17.8013,17.8013,15900.0
2008-03-24 12:30:00,29.7,29.73,29.7,29.72,10200.0,17.8013,17.8192,17.8013,17.8132,10200.0
2008-03-24 12:35:00,29.73,29.73,29.7,29.73,10400.0,17.8192,17.8192,17.8013,17.8192,10400.0
2008-03-24 12:40:00,29.73,29.73,29.7,29.72,9600.0,17.8192,17.8192,17.8013,17.8132,9600.0
2008-03-24 12:45:00,29.72,29.74,29.72,29.72,8000.0,17.8132,17.8252,17.8132,17.8132,8000.0
2008-03-24 12:50:00,29.72,29.76,29.7,29.7,23800.0,17.8132,17.8372,17.8013,17.8013,23800.0
2008-03-24 12:55:00,29.71,29.71,29.68,29.69,4800.0,17.8073,17.8073,17.7893,17.7953,4800.0
2008-03-24 13:00:00,29.68,29.71,29.67,29.69,9300.0,17.7893,17.8073,17.7833,17.7953,9300.0
2008-03-24 13:05:00,29.69,29.69,29.63,29.63,10400.0,17.7953,17.7953,17.7593,17.7593,10400.0
2008-03-24 13:10:00,29.64,29.64,29.61,29.64,6600.0,17.7653,17.7653,17.7473,17.7653,6600.0
2008-03-24 13:15:00,29.64,29.66,29.64,29.64,4600.0,17.7653,17.7773,17.7653,17.7653,4600.0
2008-03-24 13:20:00,29.65,29.68,29.65,29.68,6700.0,17.7713,17.7893,17.7713,17.7893,6700.0
2008-03-24 13:25:00,29.68,29.68,29.64,29.65,17500.0,17.7893,17.7893,17.7653,17.7713,17500.0
2008-03-24 13:30:00,29.64,29.68,29.64,29.66,10000.0,17.7653,17.7893,17.7653,17.7773,10000.0
2008-03-24 13:35:00,29.66,29.67,29.65,29.66,3500.0,17.7773,17.7833,17.7713,17.7773,3500.0
2008-03-24 13:40:00,29.66,29.66,29.62,29.62,11100.0,17.7773,17.7773,17.7533,17.7533,11100.0
2008-03-24 13:45:00,29.63,29.64,29.62,29.64,16300.0,17.7593,17.7653,17.7533,17.7653,16300.0
2008-03-24 13:50:00,29.63,29.64,29.62,29.64,7000.0,17.7593,17.7653,17.7533,17.7653,7000.0
2008-03-24 13:55:00,29.64,29.68,29.64,29.68,6100.0,17.7653,17.7893,17.7653,17.7893,6100.0
2008-03-24 14:00:00,29.69,29.69,29.61,29.64,11500.0,17.7953,17.7953,17.7473,17.7653,11500.0
2008-03-24 14:05:00,29.64,29.66,29.62,29.62,11200.0,17.7653,17.7773,17.7533,17.7533,11200.0
2008-03-24 14:10:00,29.62,29.63,29.6,29.61,8600.0,17.7533,17.7593,17.7413,17.7473,8600.0
2008-03-24 14:15:00,29.62,29.63,29.6,29.62,29500.0,17.7533,17.7593,17.7413,17.7533,29500.0
2008-03-24 14:20:00,29.63,29.66,29.61,29.66,11700.0,17.7593,17.7773,17.7473,17.7773,11700.0
2008-03-24 14:25:00,29.65,29.66,29.62,29.64,17300.0,17.7713,17.7773,17.7533,17.7653,17300.0
2008-03-24 14:30:00,29.64,29.68,29.64,29.66,17700.0,17.7653,17.7893,17.7653,17.7773,17700.0
2008-03-24 14:35:00,29.66,29.69,29.64,29.68,11100.0,17.7773,17.7953,17.7653,17.7893,11100.0
2008-03-24 14:40:00,29.68,29.71,29.67,29.71,9800.0,17.7893,17.8073,17.7833,17.8073,9800.0
2008-03-24 14:45:00,29.71,29.71,29.65,29.66,11600.0,17.8073,17.8073,17.7713,17.7773,11600.0
2008-03-24 14:50:00,29.66,29.68,29.64,29.66,17800.0,17.7773,17.7893,17.7653,17.7773,17800.0
2008-03-24 14:55:00,29.66,29.68,29.62,29.67,21500.0,17.7773,17.7893,17.7533,17.7833,21500.0
2008-03-24 15:00:00,29.66,29.69,29.66,29.68,33800.0,17.7773,17.7953,17.7773,17.7893,33800.0
2008-03-24 15:05:00,29.67,29.67,29.62,29.65,20900.0,17.7833,17.7833,17.7533,17.7713,20900.0
2008-03-24 15:10:00,29.66,29.7,29.66,29.68,27100.0,17.7773,17.8013,17.7773,17.7893,27100.0
2008-03-24 15:15:00,29.69,29.72,29.68,29.7,29400.0,17.7953,17.8132,17.7893,17.8013,29400.0
2008-03-24 15:20:00,29.7,29.72,29.67,29.68,17800.0,17.8013,17.8132,17.7833,17.7893,17800.0
2008-03-24 15:25:00,29.67,29.69,29.63,29.63,16100.0,17.7833,17.7953,17.7593,17.7593,16100.0
2008-03-24 15:30:00,29.63,29.71,29.62,29.68,44700.0,17.7593,17.8073,17.7533,17.7893,44700.0
2008-03-24 15:35:00,29.68,29.7,29.64,29.68,34500.0,17.7893,17.8013,17.7653,17.7893,34500.0
2008-03-24 15:40:00,29.69,29.71,29.66,29.69,23600.0,17.7953,17.8073,17.7773,17.7953,23600.0
2008-03-24 15:45:00,29.67,29.7,29.63,29.64,42100.0,17.7833,17.8013,17.7593,17.7653,42100.0
2008-03-24 15:50:00,29.64,29.67,29.62,29.66,33300.0,17.7653,17.7833,17.7533,17.7773,33300.0
2008-03-24 15:55:00,29.66,29.71,29.65,29.69,47300.0,17.7773,17.8073,17.7713,17.7953,47300.0
2008-03-25 09:30:00,29.63,29.68,29.55,29.67,39200.0,17.7593,17.7893,17.7114,17.7833,39200.0
2008-03-25 09:35:00,29.68,29.76,29.68,29.73,23800.0,17.7893,17.8372,17.7893,17.8192,23800.0
2008-03-25 09:40:00,29.75,29.81,29.7,29.74,17900.0,17.8312,17.8672,17.8013,17.8252,17900.0
2008-03-25 09:45:00,29.74,29.86,29.74,29.81,15100.0,17.8252,17.8972,17.8252,17.8672,15100.0
2008-03-25 09:50:00,29.82,29.82,29.7,29.71,27600.0,17.8732,17.8732,17.8013,17.8073,27600.0
2008-03-25 09:55:00,29.71,29.71,29.46,29.51,80200.0,17.8073,17.8073,17.6574,17.6874,80200.0
2008-03-25 10:00:00,29.51,29.57,29.45,29.55,27000.0,17.6874,17.7233,17.6514,17.7114,27000.0
2008-03-25 10:05:00,29.54,29.57,29.47,29.52,29900.0,17.7054,17.7233,17.6634,17.6934,29900.0
2008-03-25 10:10:00,29.53,29.53,29.41,29.42,53800.0,17.6994,17.6994,17.6274,17.6334,53800.0
2008-03-25 10:15:00,29.42,29.53,29.41,29.5,37900.0,17.6334,17.6994,17.6274,17.6814,37900.0
2008-03-25 10:20:00,29.51,29.56,29.48,29.5,21300.0,17.6874,17.7174,17.6694,17.6814,21300.0
2008-03-25 10:25:00,29.49,29.55,29.49,29.51,18800.0,17.6754,17.7114,17.6754,17.6874,18800.0
2008-03-25 10:30:00,29.52,29.53,29.4,29.42,33600.0,17.6934,17.6994,17.6215,17.6334,33600.0
2008-03-25 10:35:00,29.43,29.43,29.4,29.4,17900.0,17.6394,17.6394,17.6215,17.6215,17900.0
2008-03-25 10:40:00,29.41,29.45,29.41,29.45,15500.0,17.6274,17.6514,17.6274,17.6514,15500.0
2008-03-25 10:45:00,29.46,29.55,29.46,29.52,12300.0,17.6574,17.7114,17.6574,17.6934,12300.0
2008-03-25 10:50:00,29.52,29.52,29.43,29.48,15200.0,17.6934,17.6934,17.6394,17.6694,15200.0
2008-03-25 10:55:00,29.49,29.51,29.43,29.46,10000.0,17.6754,17.6874,17.6394,17.6574,10000.0
2008-03-25 11:00:00,29.47,29.53,29.44,29.52,7800.0,17.6634,17.6994,17.6454,17.6934,7800.0
2008-03-25 11:05:00,29.52,29.52,29.42,29.42,8700.0,17.6934,17.6934,17.6334,17.6334,8700.0
2008-03-25 11:10:00,29.43,29.49,29.42,29.49,11700.0,17.6394,17.6754,17.6334,17.6754,11700.0
2008-03-25 11:15:00,29.5,29.53,29.45,29.45,11300.0,17.6814,17.6994,17.6514,17.6514,11300.0
2008-03-25 11:20:00,29.46,29.47,29.44,29.45,9800.0,17.6574,17.6634,17.6454,17.6514,9800.0
2008-03-25 11:25:00,29.45,29.52,29.45,29.48,11200.0,17.6514,17.6934,17.6514,17.6694,11200.0
2008-03-25 11:30:00,29.48,29.57,29.47,29.55,12500.0,17.6694,17.7233,17.6634,17.7114,12500.0
2008-03-25 11:35:00,29.56,29.56,29.48,29.49,12700.0,17.7174,17.7174,17.6694,17.6754,12700.0
2008-03-25 11:40:00,29.49,29.5,29.45,29.49,7300.0,17.6754,17.6814,17.6514,17.6754,7300.0
2008-03-25 11:45:00,29.49,29.49,29.42,29.42,23500.0,17.6754,17.6754,17.6334,17.6334,23500.0
2008-03-25 11:50:00,29.41,29.44,29.41,29.42,14900.0,17.6274,17.6454,17.6274,17.6334,14900.0
2008-03-25 11:55:00,29.42,29.43,29.35,29.35,20200.0,17.6334,17.6394,17.5915,17.5915,20200.0
2008-03-25 12:00:00,29.36,29.37,29.27,29.29,49000.0,17.5975,17.6035,17.5435,17.5555,49000.0
2008-03-25 12:05:00,29.29,29.38,29.23,29.38,45800.0,17.5555,17.6095,17.5196,17.6095,45800.0
2008-03-25 12:10:00,29.37,29.39,29.35,29.35,12600.0,17.6035,17.6155,17.5915,17.5915,12600.0
2008-03-25 12:15:00,29.35,29.42,29.34,29.42,6600.0,17.5915,17.6334,17.5855,17.6334,6600.0
2008-03-25 12:20:00,29.42,29.46,29.41,29.42,13800.0,17.6334,17.6574,17.6274,17.6334,13800.0
2008-03-25 12:25:00,29.43,29.47,29.42,29.46,3400.0,17.6394,17.6634,17.6334,17.6574,3400.0
2008-03-25 12:30:00,29.45,29.46,29.43,29.43,5000.0,17.6514,17.6574,17.6394,17.6394,5000.0
2008-03-25 12:35:00,29.44,29.48,29.44,29.47,4900.0,17.6454,17.6694,17.6454,17.6634,4900.0
2008-03-25 12:40:00,29.48,29.5,29.47,29.5,7400.0,17.6694,17.6814,17.6634,17.6814,7400.0
2008-03-25 12:45:00,29.49,29.55,29.49,29.55,15100.0,17.6754,17.7114,17.6754,17.7114,15100.0
2008-03-25 12:50:00,29.54,29.57,29.53,29.56,8800.0,17.7054,17.7233,17.6994,17.7174,8800.0
2008-03-25 12:55:00,29.57,29.58,29.53,29.54,10700.0,17.7233,17.7293,17.6994,17.7054,10700.0
2008-03-25 13:00:00,29.54,29.54,29.49,29.49,12500.0,17.7054,17.7054,17.6754,17.6754,12500.0
2008-03-25 13:05:00,29.49,29.5,29.49,29.5,12800.0,17.6754,17.6814,17.6754,17.6814,12800.0
2008-03-25 13:10:00,29.49,29.52,29.48,29.52,6000.0,17.6754,17.6934,17.6694,17.6934,6000.0
2008-03-25 13:15:00,29.51,29.52,29.49,29.51,14000.0,17.6874,17.6934,17.6754,17.6874,14000.0
2008-03-25 13:20:00,29.51,29.52,29.46,29.51,33000.0,17.6874,17.6934,17.6574,17.6874,33000.0
2008-03-25 13:25:00,29.51,29.51,29.45,29.47,12300.0,17.6874,17.6874,17.6514,17.6634,12300.0
2008-03-25 13:30:00,29.47,29.48,29.44,29.45,16300.0,17.6634,17.6694,17.6454,17.6514,16300.0
2008-03-25 13:35:00,29.45,29.49,29.42,29.43,17200.0,17.6514,17.6754,17.6334,17.6394,17200.0
2008-03-25 13:40:00,29.43,29.45,29.37,29.42,25500.0,17.6394,17.6514,17.6035,17.6334,25500.0
2008-03-25 13:45:00,29.42,29.47,29.4,29.47,6800.0,17.6334,17.6634,17.6215,17.6634,6800.0
2008-03-25 13:50:00,29.47,29.47,29.46,29.46,10300.0,17.6634,17.6634,17.6574,17.6574,10300.0
2008-03-25 13:55:00,29.47,29.49,29.43,29.45,30500.0,17.6634,17.6754,17.6394,17.6514,30500.0
2008-03-25 14:00:00,29.45,29.48,29.42,29.48,15900.0,17.6514,17.6694,17.6334,17.6694,15900.0
2008-03-25 14:05:00,29.48,29.49,29.45,29.46,7900.0,17.6694,17.6754,17.6514,17.6574,7900.0
2008-03-25 14:10:00,29.47,29.49,29.46,29.48,8700.0,17.6634,17.6754,17.6574,17.6694,8700.0
2008-03-25 14:15:00,29.48,29.49,29.47,29.47,8900.0,17.6694,17.6754,17.6634,17.6634,8900.0
2008-03-25 14:20:00,29.47,29.47,29.46,29.47,10600.0,17.6634,17.6634,17.6574,17.6634,10600.0
2008-03-25 14:25:00,29.47,29.47,29.42,29.42,11600.0,17.6634,17.6634,17.6334,17.6334,11600.0
2008-03-25 14:30:00,29.43,29.49,29.43,29.49,29200.0,17.6394,17.6754,17.6394,17.6754,29200.0
2008-03-25 14:35:00,29.49,29.51,29.48,29.51,9400.0,17.6754,17.6874,17.6694,17.6874,9400.0
2008-03-25 14:40:00,29.51,29.52,29.44,29.47,63300.0,17.6874,17.6934,17.6454,17.6634,63300.0
2008-03-25 14:45:00,29.47,29.54,29.47,29.54,11700.0,17.6634,17.7054,17.6634,17.7054,11700.0
2008-03-25 14:50:00,29.55,29.59,29.54,29.58,15500.0,17.7114,17.7353,17.7054,17.7293,15500.0
2008-03-25 14:55:00,29.59,29.6,29.57,29.59,12300.0,17.7353,17.7413,17.7233,17.7353,12300.0
2008-03-25 15:00:00,29.59,29.62,29.58,29.62,16600.0,17.7353,17.7533,17.7293,17.7533,16600.0
2008-03-25 15:05:00,29.61,29.61,29.51,29.51,36400.0,17.7473,17.7473,17.6874,17.6874,36400.0
2008-03-25 15:10:00,29.51,29.51,29.39,29.39,97900.0,17.6874,17.6874,17.6155,17.6155,97900.0
2008-03-25 15:15:00,29.38,29.49,29.36,29.46,53100.0,17.6095,17.6754,17.5975,17.6574,53100.0
2008-03-25 15:20:00,29.47,29.52,29.46,29.51,16000.0,17.6634,17.6934,17.6574,17.6874,16000.0
2008-03-25 15:25:00,29.51,29.52,29.48,29.5,25300.0,17.6874,17.6934,17.6694,17.6814,25300.0
2008-03-25 15:30:00,29.5,29.52,29.47,29.48,35100.0,17.6814,17.6934,17.6634,17.6694,35100.0
2008-03-25 15:35:00,29.48,29.5,29.48,29.49,16100.0,17.6694,17.6814,17.6694,17.6754,16100.0
2008-03-25 15:40:00,29.49,29.53,29.48,29.49,30600.0,17.6754,17.6994,17.6694,17.6754,30600.0
2008-03-25 15:45:00,29.49,29.5,29.45,29.46,30600.0,17.6754,17.6814,17.6514,17.6574,30600.0
2008-03-25 15:50:00,29.46,29.48,29.4,29.43,62500.0,17.6574,17.6694,17.6215,17.6394,62500.0
2008-03-25 15:55:00,29.44,29.48,29.43,29.45,101000.0,17.6454,17.6694,17.6394,17.6514,101000.0
2008-03-26 09:30:00,29.39,29.42,29.14,29.16,71200.0,17.6155,17.6334,17.4656,17.4776,71200.0
2008-03-26 09:35:00,29.17,29.22,29.16,29.2,22000.0,17.4836,17.5136,17.4776,17.5016,22000.0
2008-03-26 09:40:00,29.2,29.22,29.14,29.19,17200.0,17.5016,17.5136,17.4656,17.4956,17200.0
2008-03-26 09:45:00,29.19,29.25,29.15,29.24,21200.0,17.4956,17.5315,17.4716,17.5256,21200.0
2008-03-26 09:50:00,29.25,29.35,29.25,29.35,24800.0,17.5315,17.5915,17.5315,17.5915,24800.0
2008-03-26 09:55:00,29.33,29.37,29.32,29.35,15500.0,17.5795,17.6035,17.5735,17.5915,15500.0
2008-03-26 10:00:00,29.35,29.43,29.34,29.39,36600.0,17.5915,17.6394,17.5855,17.6155,36600.0
2008-03-26 10:05:00,29.39,29.46,29.39,29.45,24500.0,17.6155,17.6574,17.6155,17.6514,24500.0
2008-03-26 10:10:00,29.46,29.46,29.38,29.39,44600.0,17.6574,17.6574,17.6095,17.6155,44600.0
2008-03-26 10:15:00,29.4,29.41,29.35,29.36,26200.0,17.6215,17.6274,17.5915,17.5975,26200.0
2008-03-26 10:20:00,29.35,29.37,29.35,29.35,27000.0,17.5915,17.6035,17.5915,17.5915,27000.0
2008-03-26 10:25:00,29.36,29.42,29.34,29.41,30400.0,17.5975,17.6334,17.5855,17.6274,30400.0
2008-03-26 10:30:00,29.42,29.42,29.34,29.35,19300.0,17.6334,17.6334,17.5855,17.5915,19300.0
2008-03-26 10:35:00,29.34,29.34,29.31,29.32,14300.0,17.5855,17.5855,17.5675,17.5735,14300.0
2008-03-26 10:40:00,29.31,29.32,29.29,29.29,11400.0,17.5675,17.5735,17.5555,17.5555,11400.0
2008-03-26 10:45:00,29.3,29.31,29.27,29.28,12500.0,17.5615,17.5675,17.5435,17.5495,12500.0
2008-03-26 10:50:00,29.29,29.32,29.25,29.31,19400.0,17.5555,17.5735,17.5315,17.5675,19400.0
2008-03-26 10:55:00,29.3,29.37,29.3,29.37,13100.0,17.5615,17.6035,17.5615,17.6035,13100.0
2008-03-26 11:00:00,29.38,29.43,29.37,29.42,24000.0,17.6095,17.6394,17.6035,17.6334,24000.0
2008-03-26 11:05:00,29.42,29.43,29.4,29.43,31400.0,17.6334,17.6394,17.6215,17.6394,31400.0
2008-03-26 11:10:00,29.42,29.43,29.37,29.37,14600.0,17.6334,17.6394,17.6035,17.6035,14600.0
2008-03-26 11:15:00,29.37,29.39,29.36,29.37,10900.0,17.6035,17.6155,17.5975,17.6035,10900.0
2008-03-26 11:20:00,29.37,29.39,29.35,29.38,16000.0,17.6035,17.6155,17.5915,17.6095,16000.0
2008-03-26 11:25:00,29.38,29.44,29.38,29.42,24300.0,17.6095,17.6454,17.6095,17.6334,24300.0
2008-03-26 11:30:00,29.42,29.43,29.4,29.42,20600.0,17.6334,17.6394,17.6215,17.6334,20600.0
2008-03-26 11:35:00,29.42,29.42,29.4,29.41,7400.0,17.6334,17.6334,17.6215,17.6274,7400.0
2008-03-26 11:40:00,29.41,29.43,29.36,29.37,15300.0,17.6274,17.6394,17.5975,17.6035,15300.0
2008-03-26 11:45:00,29.38,29.44,29.36,29.44,11300.0,17.6095,17.6454,17.5975,17.6454,11300.0
2008-03-26 11:50:00,29.44,29.45,29.34,29.39,90500.0,17.6454,17.6514,17.5855,17.6155,90500.0
2008-03-26 11:55:00,29.41,29.44,29.35,29.41,27300.0,17.6274,17.6454,17.5915,17.6274,27300.0
2008-03-26 12:00:00,29.42,29.47,29.4,29.41,38900.0,17.6334,17.6634,17.6215,17.6274,38900.0
2008-03-26 12:05:00,29.41,29.44,29.4,29.42,11100.0,17.6274,17.6454,17.6215,17.6334,11100.0
2008-03-26 12:10:00,29.43,29.43,29.4,29.41,16000.0,17.6394,17.6394,17.6215,17.6274,16000.0
2008-03-26 12:15:00,29.42,29.42,29.36,29.37,12000.0,17.6334,17.6334,17.5975,17.6035,12000.0
2008-03-26 12:20:00,29.36,29.38,29.33,29.34,13300.0,17.5975,17.6095,17.5795,17.5855,13300.0
2008-03-26 12:25:00,29.35,29.4,29.34,29.39,15500.0,17.5915,17.6215,17.5855,17.6155,15500.0
2008-03-26 12:30:00,29.39,29.4,29.38,29.39,8700.0,17.6155,17.6215,17.6095,17.6155,8700.0
2008-03-26 12:35:00,29.39,29.4,29.39,29.4,3900.0,17.6155,17.6215,17.6155,17.6215,3900.0
2008-03-26 12:40:00,29.4,29.41,29.36,29.4,19600.0,17.6215,17.6274,17.5975,17.6215,19600.0
2008-03-26 12:45:00,29.4,29.41,29.38,29.4,13000.0,17.6215,17.6274,17.6095,17.6215,13000.0
2008-03-26 12:50:00,29.39,29.42,29.37,29.41,14000.0,17.6155,17.6334,17.6035,17.6274,14000.0
2008-03-26 12:55:00,29.42,29.43,29.38,29.39,11100.0,17.6334,17.6394,17.6095,17.6155,11100.0
2008-03-26 13:00:00,29.4,29.42,29.37,29.41,5200.0,17.6215,17.6334,17.6035,17.6274,5200.0
2008-03-26 13:05:00,29.41,29.43,29.37,29.39,6600.0,17.6274,17.6394,17.6035,17.6155,6600.0
2008-03-26 13:10:00,29.39,29.42,29.38,29.39,15900.0,17.6155,17.6334,17.6095,17.6155,15900.0
2008-03-26 13:15:00,29.39,29.39,29.38,29.39,2900.0,17.6155,17.6155,17.6095,17.6155,2900.0
2008-03-26 13:20:00,29.39,29.4,29.37,29.39,9300.0,17.6155,17.6215,17.6035,17.6155,9300.0
2008-03-26 13:25:00,29.39,29.39,29.37,29.37,7900.0,17.6155,17.6155,17.6035,17.6035,7900.0
2008-03-26 13:30:00,29.38,29.38,29.29,29.29,9700.0,17.6095,17.6095,17.5555,17.5555,9700.0
2008-03-26 13:35:00,29.3,29.31,29.29,29.3,24100.0,17.5615,17.5675,17.5555,17.5615,24100.0
2008-03-26 13:40:00,29.3,29.31,29.28,29.29,12200.0,17.5615,17.5675,17.5495,17.5555,12200.0
2008-03-26 13:45:00,29.29,29.31,29.29,29.3,9500.0,17.5555,17.5675,17.5555,17.5615,9500.0
2008-03-26 13:50:00,29.31,29.35,29.31,29.34,7200.0,17.5675,17.5915,17.5675,17.5855,7200.0
2008-03-26 13:55:00,29.34,29.36,29.33,29.35,6900.0,17.5855,17.5975,17.5795,17.5915,6900.0
2008-03-26 14:00:00,29.35,29.35,29.33,29.35,13600.0,17.5915,17.5915,17.5795,17.5915,13600.0
2008-03-26 14:05:00,29.35,29.41,29.35,29.41,16200.0,17.5915,17.6274,17.5915,17.6274,16200.0
2008-03-26 14:10:00,29.41,29.42,29.37,29.41,31400.0,17.6274,17.6334,17.6035,17.6274,31400.0
2008-03-26 14:15:00,29.42,29.42,29.39,29.39,12800.0,17.6334,17.6334,17.6155,17.6155,12800.0
2008-03-26 14:20:00,29.4,29.4,29.34,29.35,16100.0,17.6215,17.6215,17.5855,17.5915,16100.0
2008-03-26 14:25:00,29.34,29.4,29.34,29.39,13300.0,17.5855,17.6215,17.5855,17.6155,13300.0
2008-03-26 14:30:00,29.39,29.41,29.37,29.38,13700.0,17.6155,17.6274,17.6035,17.6095,13700.0
2008-03-26 14:35:00,29.39,29.41,29.38,29.4,20000.0,17.6155,17.6274,17.6095,17.6215,20000.0
2008-03-26 14:40:00,29.39,29.4,29.36,29.36,27700.0,17.6155,17.6215,17.5975,17.5975,27700.0
2008-03-26 14:45:00,29.35,29.39,29.35,29.36,15300.0,17.5915,17.6155,17.5915,17.5975,15300.0
2008-03-26 14:50:00,29.35,29.37,29.35,29.36,28700.0,17.5915,17.6035,17.5915,17.5975,28700.0
2008-03-26 14:55:00,29.36,29.42,29.35,29.41,47500.0,17.5975,17.6334,17.5915,17.6274,47500.0
2008-03-26 15:00:00,29.42,29.43,29.39,29.4,69700.0,17.6334,17.6394,17.6155,17.6215,69700.0
2008-03-26 15:05:00,29.4,29.45,29.4,29.4,35100.0,17.6215,17.6514,17.6215,17.6215,35100.0
2008-03-26 15:10:00,29.4,29.42,29.36,29.38,34500.0,17.6215,17.6334,17.5975,17.6095,34500.0
2008-03-26 15:15:00,29.38,29.38,29.35,29.35,17900.0,17.6095,17.6095,17.5915,17.5915,17900.0
2008-03-26 15:20:00,29.35,29.36,29.33,29.35,22600.0,17.5915,17.5975,17.5795,17.5915,22600.0
2008-03-26 15:25:00,29.35,29.36,29.29,29.3,26400.0,17.5915,17.5975,17.5555,17.5615,26400.0
2008-03-26 15:30:00,29.3,29.31,29.29,29.3,50300.0,17.5615,17.5675,17.5555,17.5615,50300.0
2008-03-26 15:35:00,29.29,29.3,29.27,29.3,27900.0,17.5555,17.5615,17.5435,17.5615,27900.0
2008-03-26 15:40:00,29.3,29.32,29.29,29.32,35800.0,17.5615,17.5735,17.5555,17.5735,35800.0
2008-03-26 15:45:00,29.32,29.33,29.29,29.32,28500.0,17.5735,17.5795,17.5555,17.5735,28500.0
2008-03-26 15:50:00,29.33,29.33,29.29,29.31,55100.0,17.5795,17.5795,17.5555,17.5675,55100.0
2008-03-26 15:55:00,29.32,29.37,29.3,29.35,75100.0,17.5735,17.6035,17.5615,17.5915,75100.0
2008-03-27 09:30:00,29.4,29.55,29.28,29.34,68400.0,17.6215,17.7114,17.5495,17.5855,68400.0
2008-03-27 09:35:00,29.34,29.34,29.26,29.27,12800.0,17.5855,17.5855,17.5375,17.5435,12800.0
2008-03-27 09:40:00,29.27,29.36,29.25,29.34,12400.0,17.5435,17.5975,17.5315,17.5855,12400.0
2008-03-27 09:45:00,29.34,29.34,29.27,29.27,20000.0,17.5855,17.5855,17.5435,17.5435,20000.0
2008-03-27 09:50:00,29.29,29.3,29.16,29.22,36300.0,17.5555,17.5615,17.4776,17.5136,36300.0
2008-03-27 09:55:00,29.25,29.34,29.23,29.34,12500.0,17.5315,17.5855,17.5196,17.5855,12500.0
2008-03-27 10:00:00,29.35,29.4,29.3,29.3,17400.0,17.5915,17.6215,17.5615,17.5615,17400.0
2008-03-27 10:05:00,29.32,29.34,29.28,29.28,24300.0,17.5735,17.5855,17.5495,17.5495,24300.0
2008-03-27 10:10:00,29.29,29.36,29.29,29.35,6300.0,17.5555,17.5975,17.5555,17.5915,6300.0
2008-03-27 10:15:00,29.36,29.37,29.31,29.32,15800.0,17.5975,17.6035,17.5675,17.5735,15800.0
2008-03-27 10:20:00,29.32,29.36,29.27,29.36,20800.0,17.5735,17.5975,17.5435,17.5975,20800.0
2008-03-27 10:25:00,29.36,29.41,29.3,29.32,21700.0,17.5975,17.6274,17.5615,17.5735,21700.0
2008-03-27 10:30:00,29.33,29.34,29.27,29.31,27400.0,17.5795,17.5855,17.5435,17.5675,27400.0
2008-03-27 10:35:00,29.3,29.37,29.29,29.35,12500.0,17.5615,17.6035,17.5555,17.5915,12500.0
2008-03-27 10:40:00,29.34,29.37,29.31,29.33,16300.0,17.5855,17.6035,17.5675,17.5795,16300.0
2008-03-27 10:45:00,29.33,29.33,29.27,29.31,18500.0,17.5795,17.5795,17.5435,17.5675,18500.0
2008-03-27 10:50:00,29.31,29.37,29.31,29.34,13000.0,17.5675,17.6035,17.5675,17.5855,13000.0
2008-03-27 10:55:00,29.33,29.33,29.23,29.26,37200.0,17.5795,17.5795,17.5196,17.5375,37200.0
2008-03-27 11:00:00,29.26,29.29,29.25,29.29,16800.0,17.5375,17.5555,17.5315,17.5555,16800.0
2008-03-27 11:05:00,29.29,29.33,29.28,29.3,13300.0,17.5555,17.5795,17.5495,17.5615,13300.0
2008-03-27 11:10:00,29.3,29.34,29.29,29.3,15400.0,17.5615,17.5855,17.5555,17.5615,15400.0
2008-03-27 11:15:00,29.3,29.35,29.29,29.35,11900.0,17.5615,17.5915,17.5555,17.5915,11900.0
2008-03-27 11:20:00,29.35,29.39,29.3,29.32,17100.0,17.5915,17.6155,17.5615,17.5735,17100.0
2008-03-27 11:25:00,29.32,29.33,29.25,29.27,17300.0,17.5735,17.5795,17.5315,17.5435,17300.0
2008-03-27 11:30:00,29.27,29.27,29.21,29.24,15900.0,17.5435,17.5435,17.5076,17.5256,15900.0
2008-03-27 11:35:00,29.25,29.28,29.24,29.26,8400.0,17.5315,17.5495,17.5256,17.5375,8400.0
2008-03-27 11:40:00,29.26,29.3,29.25,29.29,12400.0,17.5375,17.5615,17.5315,17.5555,12400.0
2008-03-27 11:45:00,29.29,29.3,29.27,29.29,14600.0,17.5555,17.5615,17.5435,17.5555,14600.0
2008-03-27 11:50:00,29.29,29.29,29.25,29.26,8100.0,17.5555,17.5555,17.5315,17.5375,8100.0
2008-03-27 11:55:00,29.25,29.25,29.23,29.23,4800.0,17.5315,17.5315,17.5196,17.5196,4800.0
2008-03-27 12:00:00,29.23,29.26,29.22,29.24,11900.0,17.5196,17.5375,17.5136,17.5256,11900.0
2008-03-27 12:05:00,29.23,29.25,29.21,29.22,15800.0,17.5196,17.5315,17.5076,17.5136,15800.0
2008-03-27 12:10:00,29.22,29.27,29.22,29.27,21800.0,17.5136,17.5435,17.5136,17.5435,21800.0
2008-03-27 12:15:00,29.27,29.28,29.2,29.21,26500.0,17.5435,17.5495,17.5016,17.5076,26500.0
2008-03-27 12:20:00,29.21,29.28,29.21,29.27,13100.0,17.5076,17.5495,17.5076,17.5435,13100.0
2008-03-27 12:25:00,29.27,29.33,29.27,29.33,14800.0,17.5435,17.5795,17.5435,17.5795,14800.0
2008-03-27 12:30:00,29.32,29.38,29.32,29.35,15300.0,17.5735,17.6095,17.5735,17.5915,15300.0
2008-03-27 12:35:00,29.37,29.38,29.35,29.37,7900.0,17.6035,17.6095,17.5915,17.6035,7900.0
2008-03-27 12:40:00,29.37,29.4,29.36,29.39,12300.0,17.6035,17.6215,17.5975,17.6155,12300.0
2008-03-27 12:45:00,29.39,29.41,29.37,29.38,9900.0,17.6155,17.6274,17.6035,17.6095,9900.0
2008-03-27 12:50:00,29.38,29.38,29.35,29.36,8600.0,17.6095,17.6095,17.5915,17.5975,8600.0
2008-03-27 12:55:00,29.37,29.38,29.33,29.35,24900.0,17.6035,17.6095,17.5795,17.5915,24900.0
2008-03-27 13:00:00,29.35,29.35,29.28,29.29,11300.0,17.5915,17.5915,17.5495,17.5555,11300.0
2008-03-27 13:05:00,29.29,29.37,29.28,29.37,21600.0,17.5555,17.6035,17.5495,17.6035,21600.0
2008-03-27 13:10:00,29.37,29.41,29.35,29.4,17600.0,17.6035,17.6274,17.5915,17.6215,17600.0
2008-03-27 13:15:00,29.41,29.44,29.4,29.4,16000.0,17.6274,17.6454,17.6215,17.6215,16000.0
2008-03-27 13:20:00,29.4,29.43,29.38,29.43,19600.0,17.6215,17.6394,17.6095,17.6394,19600.0
2008-03-27 13:25:00,29.42,29.43,29.38,29.39,12600.0,17.6334,17.6394,17.6095,17.6155,12600.0
2008-03-27 13:30:00,29.39,29.4,29.34,29.36,19200.0,17.6155,17.6215,17.5855,17.5975,19200.0
2008-03-27 13:35:00,29.36,29.37,29.31,29.33,33000.0,17.5975,17.6035,17.5675,17.5795,33000.0
2008-03-27 13:40:00,29.34,29.34,29.27,29.29,20900.0,17.5855,17.5855,17.5435,17.5555,20900.0
2008-03-27 13:45:00,29.28,29.3,29.28,29.28,24900.0,17.5495,17.5615,17.5495,17.5495,24900.0
2008-03-27 13:50:00,29.29,29.3,29.26,29.3,10700.0,17.5555,17.5615,17.5375,17.5615,10700.0
2008-03-27 13:55:00,29.31,29.32,29.3,29.32,10100.0,17.5675,17.5735,17.5615,17.5735,10100.0
2008-03-27 14:00:00,29.31,29.31,29.27,29.27,17200.0,17.5675,17.5675,17.5435,17.5435,17200.0
2008-03-27 14:05:00,29.27,29.28,29.22,29.27,17700.0,17.5435,17.5495,17.5136,17.5435,17700.0
2008-03-27 14:10:00,29.28,29.3,29.27,29.27,35700.0,17.5495,17.5615,17.5435,17.5435,35700.0
2008-03-27 14:15:00,29.28,29.31,29.25,29.3,49100.0,17.5495,17.5675,17.5315,17.5615,49100.0
2008-03-27 14:20:00,29.3,29.3,29.26,29.28,25100.0,17.5615,17.5615,17.5375,17.5495,25100.0
2008-03-27 14:25:00,29.28,29.31,29.26,29.26,8500.0,17.5495,17.5675,17.5375,17.5375,8500.0
2008-03-27 14:30:00,29.25,29.29,29.25,29.27,10000.0,17.5315,17.5555,17.5315,17.5435,10000.0
2008-03-27 14:35:00,29.27,29.34,29.27,29.32,26700.0,17.5435,17.5855,17.5435,17.5735,26700.0
2008-03-27 14:40:00,29.32,29.36,29.3,29.3,15600.0,17.5735,17.5975,17.5615,17.5615,15600.0
2008-03-27 14:45:00,29.3,29.33,29.29,29.31,7700.0,17.5615,17.5795,17.5555,17.5675,7700.0
2008-03-27 14:50:00,29.31,29.35,29.28,29.29,14700.0,17.5675,17.5915,17.5495,17.5555,14700.0
2008-03-27 14:55:00,29.29,29.3,29.25,29.25,15300.0,17.5555,17.5615,17.5315,17.5315,15300.0
2008-03-27 15:00:00,29.25,29.28,29.22,29.24,16200.0,17.5315,17.5495,17.5136,17.5256,16200.0
2008-03-27 15:05:00,29.24,29.27,29.22,29.25,23000.0,17.5256,17.5435,17.5136,17.5315,23000.0
2008-03-27 15:10:00,29.25,29.27,29.23,29.26,20900.0,17.5315,17.5435,17.5196,17.5375,20900.0
2008-03-27 15:15:00,29.24,29.25,29.22,29.23,8700.0,17.5256,17.5315,17.5136,17.5196,8700.0
2008-03-27 15:20:00,29.23,29.23,29.15,29.18,29700.0,17.5196,17.5196,17.4716,17.4896,29700.0
2008-03-27 15:25:00,29.18,29.2,29.16,29.19,23500.0,17.4896,17.5016,17.4776,17.4956,23500.0
2008-03-27 15:30:00,29.19,29.19,29.15,29.15,31600.0,17.4956,17.4956,17.4716,17.4716,31600.0
2008-03-27 15:35:00,29.14,29.16,29.08,29.08,25700.0,17.4656,17.4776,17.4297,17.4297,25700.0
2008-03-27 15:40:00,29.08,29.13,29.08,29.1,51100.0,17.4297,17.4596,17.4297,17.4416,51100.0
2008-03-27 15:45:00,29.09,29.11,29.07,29.09,38200.0,17.4356,17.4476,17.4237,17.4356,38200.0
2008-03-27 15:50:00,29.1,29.1,29.04,29.07,58300.0,17.4416,17.4416,17.4057,17.4237,58300.0
2008-03-27 15:55:00,29.07,29.12,29.07,29.08,70100.0,17.4237,17.4536,17.4237,17.4297,70100.0
2008-03-28 09:30:00,29.25,29.68,29.17,29.32,88300.0,17.5315,17.7893,17.4836,17.5735,88300.0
2008-03-28 09:35:00,29.34,29.34,29.08,29.1,61300.0,17.5855,17.5855,17.4297,17.4416,61300.0
2008-03-28 09:40:00,29.1,29.1,28.97,29.0,40100.0,17.4416,17.4416,17.3637,17.3817,40100.0
2008-03-28 09:45:00,28.99,29.06,28.95,29.05,50400.0,17.3757,17.4177,17.3517,17.4117,50400.0
2008-03-28 09:50:00,29.06,29.22,29.06,29.17,39500.0,17.4177,17.5136,17.4177,17.4836,39500.0
2008-03-28 09:55:00,29.16,29.17,29.04,29.05,40900.0,17.4776,17.4836,17.4057,17.4117,40900.0
2008-03-28 10:00:00,29.05,29.19,29.05,29.17,31000.0,17.4117,17.4956,17.4117,17.4836,31000.0
2008-03-28 10:05:00,29.17,29.18,29.14,29.17,59400.0,17.4836,17.4896,17.4656,17.4836,59400.0
2008-03-28 10:10:00,29.17,29.2,29.12,29.13,39800.0,17.4836,17.5016,17.4536,17.4596,39800.0
2008-03-28 10:15:00,29.12,29.12,29.05,29.11,43300.0,17.4536,17.4536,17.4117,17.4476,43300.0
2008-03-28 10:20:00,29.09,29.1,29.03,29.06,31600.0,17.4356,17.4416,17.3997,17.4177,31600.0
2008-03-28 10:25:00,29.07,29.19,29.07,29.19,18200.0,17.4237,17.4956,17.4237,17.4956,18200.0
2008-03-28 10:30:00,29.19,29.24,29.17,29.19,29600.0,17.4956,17.5256,17.4836,17.4956,29600.0
2008-03-28 10:35:00,29.2,29.23,29.15,29.19,26300.0,17.5016,17.5196,17.4716,17.4956,26300.0
2008-03-28 10:40:00,29.19,29.19,29.13,29.14,11700.0,17.4956,17.4956,17.4596,17.4656,11700.0
2008-03-28 10:45:00,29.15,29.18,29.11,29.18,21900.0,17.4716,17.4896,17.4476,17.4896,21900.0
2008-03-28 10:50:00,29.18,29.24,29.17,29.22,22200.0,17.4896,17.5256,17.4836,17.5136,22200.0
2008-03-28 10:55:00,29.23,29.25,29.14,29.2,15800.0,17.5196,17.5315,17.4656,17.5016,15800.0
2008-03-28 11:00:00,29.19,29.2,29.17,29.2,21600.0,17.4956,17.5016,17.4836,17.5016,21600.0
2008-03-28 11:05:00,29.2,29.2,29.17,29.18,57500.0,17.5016,17.5016,17.4836,17.4896,57500.0
2008-03-28 11:10:00,29.19,29.2,29.17,29.2,11300.0,17.4956,17.5016,17.4836,17.5016,11300.0
2008-03-28 11:15:00,29.2,29.21,29.19,29.19,18500.0,17.5016,17.5076,17.4956,17.4956,18500.0
2008-03-28 11:20:00,29.19,29.23,29.15,29.17,38600.0,17.4956,17.5196,17.4716,17.4836,38600.0
2008-03-28 11:25:00,29.17,29.26,29.17,29.26,11800.0,17.4836,17.5375,17.4836,17.5375,11800.0
2008-03-28 11:30:00,29.27,29.3,29.24,29.25,18500.0,17.5435,17.5615,17.5256,17.5315,18500.0
2008-03-28 11:35:00,29.24,29.24,29.15,29.15,13000.0,17.5256,17.5256,17.4716,17.4716,13000.0
2008-03-28 11:40:00,29.17,29.17,29.11,29.14,17400.0,17.4836,17.4836,17.4476,17.4656,17400.0
2008-03-28 11:45:00,29.13,29.14,29.1,29.1,62900.0,17.4596,17.4656,17.4416,17.4416,62900.0
2008-03-28 11:50:00,29.11,29.12,29.08,29.08,24300.0,17.4476,17.4536,17.4297,17.4297,24300.0
2008-03-28 11:55:00,29.08,29.17,29.07,29.12,22300.0,17.4297,17.4836,17.4237,17.4536,22300.0
2008-03-28 12:00:00,29.14,29.15,29.11,29.11,11700.0,17.4656,17.4716,17.4476,17.4476,11700.0
2008-03-28 12:05:00,29.14,29.15,29.1,29.13,109300.0,17.4656,17.4716,17.4416,17.4596,109300.0
2008-03-28 12:10:00,29.13,29.15,29.1,29.14,6000.0,17.4596,17.4716,17.4416,17.4656,6000.0
2008-03-28 12:15:00,29.15,29.17,29.12,29.15,8500.0,17.4716,17.4836,17.4536,17.4716,8500.0
2008-03-28 12:20:00,29.16,29.21,29.16,29.2,6900.0,17.4776,17.5076,17.4776,17.5016,6900.0
2008-03-28 12:25:00,29.18,29.26,29.18,29.24,8500.0,17.4896,17.5375,17.4896,17.5256,8500.0
2008-03-28 12:30:00,29.24,29.28,29.22,29.25,11400.0,17.5256,17.5495,17.5136,17.5315,11400.0
2008-03-28 12:35:00,29.25,29.26,29.22,29.23,5400.0,17.5315,17.5375,17.5136,17.5196,5400.0
2008-03-28 12:40:00,29.22,29.28,29.22,29.25,11300.0,17.5136,17.5495,17.5136,17.5315,11300.0
2008-03-28 12:45:00,29.25,29.25,29.21,29.24,12600.0,17.5315,17.5315,17.5076,17.5256,12600.0
2008-03-28 12:50:00,29.24,29.25,29.23,29.24,7800.0,17.5256,17.5315,17.5196,17.5256,7800.0
2008-03-28 12:55:00,29.23,29.26,29.21,29.26,10000.0,17.5196,17.5375,17.5076,17.5375,10000.0
2008-03-28 13:00:00,29.26,29.27,29.23,29.25,13400.0,17.5375,17.5435,17.5196,17.5315,13400.0
2008-03-28 13:05:00,29.25,29.27,29.22,29.24,10900.0,17.5315,17.5435,17.5136,17.5256,10900.0
2008-03-28 13:10:00,29.22,29.24,29.2,29.23,13400.0,17.5136,17.5256,17.5016,17.5196,13400.0
2008-03-28 13:15:00,29.22,29.24,29.19,29.19,9100.0,17.5136,17.5256,17.4956,17.4956,9100.0
2008-03-28 13:20:00,29.18,29.19,29.12,29.12,32000.0,17.4896,17.4956,17.4536,17.4536,32000.0
2008-03-28 13:25:00,29.13,29.16,29.13,29.13,58900.0,17.4596,17.4776,17.4596,17.4596,58900.0
2008-03-28 13:30:00,29.12,29.12,29.07,29.07,28600.0,17.4536,17.4536,17.4237,17.4237,28600.0
2008-03-28 13:35:00,29.09,29.1,29.07,29.09,16400.0,17.4356,17.4416,17.4237,17.4356,16400.0
2008-03-28 13:40:00,29.09,29.09,29.03,29.04,17900.0,17.4356,17.4356,17.3997,17.4057,17900.0
2008-03-28 13:45:00,29.04,29.05,29.03,29.04,16900.0,17.4057,17.4117,17.3997,17.4057,16900.0
2008-03-28 13:50:00,29.04,29.05,29.03,29.05,12300.0,17.4057,17.4117,17.3997,17.4117,12300.0
2008-03-28 13:55:00,29.05,29.07,29.04,29.05,13900.0,17.4117,17.4237,17.4057,17.4117,13900.0
2008-03-28 14:00:00,29.04,29.07,29.04,29.07,12600.0,17.4057,17.4237,17.4057,17.4237,12600.0
2008-03-28 14:05:00,29.07,29.09,29.07,29.09,14400.0,17.4237,17.4356,17.4237,17.4356,14400.0
2008-03-28 14:10:00,29.09,29.11,29.05,29.08,16600.0,17.4356,17.4476,17.4117,17.4297,16600.0
2008-03-28 14:15:00,29.08,29.15,29.06,29.09,26100.0,17.4297,17.4716,17.4177,17.4356,26100.0
2008-03-28 14:20:00,29.08,29.1,29.04,29.08,35100.0,17.4297,17.4416,17.4057,17.4297,35100.0
2008-03-28 14:25:00,29.09,29.11,29.05,29.08,26200.0,17.4356,17.4476,17.4117,17.4297,26200.0
2008-03-28 14:30:00,29.08,29.11,29.08,29.09,14500.0,17.4297,17.4476,17.4297,17.4356,14500.0
2008-03-28 14:35:00,29.08,29.1,29.06,29.08,16300.0,17.4297,17.4416,17.4177,17.4297,16300.0
2008-03-28 14:40:00,29.06,29.09,29.06,29.07,14400.0,17.4177,17.4356,17.4177,17.4237,14400.0
2008-03-28 14:45:00,29.07,29.11,29.07,29.09,17000.0,17.4237,17.4476,17.4237,17.4356,17000.0
2008-03-28 14:50:00,29.08,29.09,29.05,29.05,18800.0,17.4297,17.4356,17.4117,17.4117,18800.0
2008-03-28 14:55:00,29.05,29.09,29.05,29.08,17500.0,17.4117,17.4356,17.4117,17.4297,17500.0
2008-03-28 15:00:00,29.07,29.1,29.05,29.05,15800.0,17.4237,17.4416,17.4117,17.4117,15800.0
2008-03-28 15:05:00,29.05,29.06,29.0,29.01,25100.0,17.4117,17.4177,17.3817,17.3877,25100.0
2008-03-28 15:10:00,29.0,29.02,28.97,28.97,26800.0,17.3817,17.3937,17.3637,17.3637,26800.0
2008-03-28 15:15:00,28.97,28.97,28.92,28.93,29400.0,17.3637,17.3637,17.3338,17.3397,29400.0
2008-03-28 15:20:00,28.94,28.98,28.92,28.98,20900.0,17.3457,17.3697,17.3338,17.3697,20900.0
2008-03-28 15:25:00,28.96,28.99,28.95,28.96,31800.0,17.3577,17.3757,17.3517,17.3577,31800.0
2008-03-28 15:30:00,28.97,28.98,28.95,28.95,21100.0,17.3637,17.3697,17.3517,17.3517,21100.0
2008-03-28 15:35:00,28.95,28.97,28.9,28.9,33900.0,17.3517,17.3637,17.3218,17.3218,33900.0
2008-03-28 15:40:00,28.91,28.92,28.86,28.86,40700.0,17.3278,17.3338,17.2978,17.2978,40700.0
2008-03-28 15:45:00,28.86,28.88,28.81,28.84,53200.0,17.2978,17.3098,17.2678,17.2858,53200.0
2008-03-28 15:50:00,28.84,28.9,28.83,28.89,58400.0,17.2858,17.3218,17.2798,17.3158,58400.0
2008-03-28 15:55:00,28.9,28.92,28.88,28.9,110900.0,17.3218,17.3338,17.3098,17.3218,110900.0
2008-03-31 09:30:00,28.97,28.97,28.72,28.72,58100.0,17.3637,17.3637,17.2139,17.2139,58100.0
2008-03-31 09:35:00,28.72,28.72,28.65,28.68,15500.0,17.2139,17.2139,17.1719,17.1899,15500.0
2008-03-31 09:40:00,28.7,28.7,28.64,28.65,30900.0,17.2019,17.2019,17.1659,17.1719,30900.0
2008-03-31 09:45:00,28.65,28.77,28.65,28.76,45400.0,17.1719,17.2438,17.1719,17.2379,45400.0
2008-03-31 09:50:00,28.78,28.85,28.77,28.84,15400.0,17.2498,17.2918,17.2438,17.2858,15400.0
2008-03-31 09:55:00,28.84,28.86,28.75,28.75,11600.0,17.2858,17.2978,17.2319,17.2319,11600.0
2008-03-31 10:00:00,28.74,28.75,28.71,28.75,21500.0,17.2259,17.2319,17.2079,17.2319,21500.0
2008-03-31 10:05:00,28.75,28.75,28.64,28.64,47300.0,17.2319,17.2319,17.1659,17.1659,47300.0
2008-03-31 10:10:00,28.65,28.65,28.6,28.6,23800.0,17.1719,17.1719,17.142,17.142,23800.0
2008-03-31 10:15:00,28.6,28.61,28.54,28.56,26100.0,17.142,17.1479,17.106,17.118,26100.0
2008-03-31 10:20:00,28.56,28.6,28.55,28.58,19800.0,17.118,17.142,17.112,17.13,19800.0
2008-03-31 10:25:00,28.58,28.65,28.57,28.65,17900.0,17.13,17.1719,17.124,17.1719,17900.0
2008-03-31 10:30:00,28.64,28.66,28.63,28.63,17000.0,17.1659,17.1779,17.1599,17.1599,17000.0
2008-03-31 10:35:00,28.63,28.72,28.63,28.71,17200.0,17.1599,17.2139,17.1599,17.2079,17200.0
2008-03-31 10:40:00,28.72,28.79,28.71,28.79,24100.0,17.2139,17.2558,17.2079,17.2558,24100.0
2008-03-31 10:45:00,28.79,28.8,28.77,28.78,13700.0,17.2558,17.2618,17.2438,17.2498,13700.0
2008-03-31 10:50:00,28.77,28.79,28.75,28.75,15800.0,17.2438,17.2558,17.2319,17.2319,15800.0
2008-03-31 10:55:00,28.76,28.78,28.75,28.77,21100.0,17.2379,17.2498,17.2319,17.2438,21100.0
2008-03-31 11:00:00,28.77,28.78,28.76,28.76,6100.0,17.2438,17.2498,17.2379,17.2379,6100.0
2008-03-31 11:05:00,28.76,28.78,28.73,28.73,12300.0,17.2379,17.2498,17.2199,17.2199,12300.0
2008-03-31 11:10:00,28.74,28.75,28.71,28.72,12900.0,17.2259,17.2319,17.2079,17.2139,12900.0
2008-03-31 11:15:00,28.72,28.76,28.71,28.75,7900.0,17.2139,17.2379,17.2079,17.2319,7900.0
2008-03-31 11:20:00,28.76,28.76,28.69,28.7,14100.0,17.2379,17.2379,17.1959,17.2019,14100.0
2008-03-31 11:25:00,28.71,28.78,28.7,28.77,17200.0,17.2079,17.2498,17.2019,17.2438,17200.0
2008-03-31 11:30:00,28.77,28.84,28.76,28.84,9200.0,17.2438,17.2858,17.2379,17.2858,9200.0
2008-03-31 11:35:00,28.84,28.84,28.81,28.84,16900.0,17.2858,17.2858,17.2678,17.2858,16900.0
2008-03-31 11:40:00,28.83,28.89,28.83,28.89,22000.0,17.2798,17.3158,17.2798,17.3158,22000.0
2008-03-31 11:45:00,28.9,28.92,28.87,28.89,47200.0,17.3218,17.3338,17.3038,17.3158,47200.0
2008-03-31 11:50:00,28.89,28.95,28.87,28.95,11800.0,17.3158,17.3517,17.3038,17.3517,11800.0
2008-03-31 11:55:00,28.95,28.98,28.95,28.97,32200.0,17.3517,17.3697,17.3517,17.3637,32200.0
2008-03-31 12:00:00,28.97,29.01,28.97,29.0,30400.0,17.3637,17.3877,17.3637,17.3817,30400.0
2008-03-31 12:05:00,29.0,29.04,29.0,29.03,34500.0,17.3817,17.4057,17.3817,17.3997,34500.0
2008-03-31 12:10:00,29.04,29.04,29.03,29.03,14000.0,17.4057,17.4057,17.3997,17.3997,14000.0
2008-03-31 12:15:00,29.03,29.04,29.03,29.03,10600.0,17.3997,17.4057,17.3997,17.3997,10600.0
2008-03-31 12:20:00,29.03,29.04,28.98,28.99,26800.0,17.3997,17.4057,17.3697,17.3757,26800.0
2008-03-31 12:25:00,29.0,29.03,28.98,29.03,14600.0,17.3817,17.3997,17.3697,17.3997,14600.0
2008-03-31 12:30:00,29.02,29.06,29.01,29.06,11300.0,17.3937,17.4177,17.3877,17.4177,11300.0
2008-03-31 12:35:00,29.05,29.06,29.04,29.05,11500.0,17.4117,17.4177,17.4057,17.4117,11500.0
2008-03-31 12:40:00,29.04,29.06,29.02,29.03,8500.0,17.4057,17.4177,17.3937,17.3997,8500.0
2008-03-31 12:45:00,29.03,29.07,29.03,29.07,9500.0,17.3997,17.4237,17.3997,17.4237,9500.0
2008-03-31 12:50:00,29.06,29.08,29.05,29.07,9500.0,17.4177,17.4297,17.4117,17.4237,9500.0
2008-03-31 12:55:00,29.08,29.12,29.07,29.12,10400.0,17.4297,17.4536,17.4237,17.4536,10400.0
2008-03-31 13:00:00,29.11,29.13,29.09,29.11,15400.0,17.4476,17.4596,17.4356,17.4476,15400.0
2008-03-31 13:05:00,29.11,29.13,29.09,29.12,10800.0,17.4476,17.4596,17.4356,17.4536,10800.0
2008-03-31 13:10:00,29.13,29.14,29.12,29.13,6000.0,17.4596,17.4656,17.4536,17.4596,6000.0
2008-03-31 13:15:00,29.13,29.13,29.1,29.12,10000.0,17.4596,17.4596,17.4416,17.4536,10000.0
2008-03-31 13:20:00,29.11,29.13,29.11,29.11,8500.0,17.4476,17.4596,17.4476,17.4476,8500.0
2008-03-31 13:25:00,29.1,29.13,29.09,29.13,12100.0,17.4416,17.4596,17.4356,17.4596,12100.0
2008-03-31 13:30:00,29.12,29.13,29.08,29.09,40800.0,17.4536,17.4596,17.4297,17.4356,40800.0
2008-03-31 13:35:00,29.1,29.1,29.07,29.07,22100.0,17.4416,17.4416,17.4237,17.4237,22100.0
2008-03-31 13:40:00,29.08,29.08,29.03,29.05,12600.0,17.4297,17.4297,17.3997,17.4117,12600.0
2008-03-31 13:45:00,29.03,29.06,29.03,29.05,10500.0,17.3997,17.4177,17.3997,17.4117,10500.0
2008-03-31 13:50:00,29.07,29.08,29.06,29.08,5600.0,17.4237,17.4297,17.4177,17.4297,5600.0
2008-03-31 13:55:00,29.09,29.12,29.08,29.08,12000.0,17.4356,17.4536,17.4297,17.4297,12000.0
2008-03-31 14:00:00,29.08,29.1,29.07,29.08,15100.0,17.4297,17.4416,17.4237,17.4297,15100.0
2008-03-31 14:05:00,29.07,29.1,29.07,29.1,10900.0,17.4237,17.4416,17.4237,17.4416,10900.0
2008-03-31 14:10:00,29.1,29.11,29.06,29.1,15400.0,17.4416,17.4476,17.4177,17.4416,15400.0
2008-03-31 14:15:00,29.1,29.11,29.07,29.09,20200.0,17.4416,17.4476,17.4237,17.4356,20200.0
2008-03-31 14:20:00,29.09,29.11,29.07,29.1,22200.0,17.4356,17.4476,17.4237,17.4416,22200.0
2008-03-31 14:25:00,29.1,29.11,29.08,29.08,19400.0,17.4416,17.4476,17.4297,17.4297,19400.0
2008-03-31 14:30:00,29.08,29.1,29.07,29.1,13500.0,17.4297,17.4416,17.4237,17.4416,13500.0
2008-03-31 14:35:00,29.1,29.1,29.07,29.08,10600.0,17.4416,17.4416,17.4237,17.4297,10600.0
2008-03-31 14:40:00,29.08,29.08,29.04,29.05,17500.0,17.4297,17.4297,17.4057,17.4117,17500.0
2008-03-31 14:45:00,29.04,29.07,29.04,29.07,14700.0,17.4057,17.4237,17.4057,17.4237,14700.0
2008-03-31 14:50:00,29.07,29.07,29.04,29.05,20400.0,17.4237,17.4237,17.4057,17.4117,20400.0
2008-03-31 14:55:00,29.04,29.07,29.03,29.05,11600.0,17.4057,17.4237,17.3997,17.4117,11600.0
2008-03-31 15:00:00,29.05,29.06,29.02,29.02,17800.0,17.4117,17.4177,17.3937,17.3937,17800.0
2008-03-31 15:05:00,29.02,29.04,29.0,29.04,17000.0,17.3937,17.4057,17.3817,17.4057,17000.0
2008-03-31 15:10:00,29.03,29.04,29.0,29.02,20300.0,17.3997,17.4057,17.3817,17.3937,20300.0
2008-03-31 15:15:00,29.02,29.05,29.01,29.04,19500.0,17.3937,17.4117,17.3877,17.4057,19500.0
2008-03-31 15:20:00,29.03,29.09,29.02,29.07,20600.0,17.3997,17.4356,17.3937,17.4237,20600.0
2008-03-31 15:25:00,29.08,29.1,29.03,29.05,29000.0,17.4297,17.4416,17.3997,17.4117,29000.0
2008-03-31 15:30:00,29.05,29.06,29.03,29.06,34100.0,17.4117,17.4177,17.3997,17.4177,34100.0
2008-03-31 15:35:00,29.06,29.08,29.04,29.06,17400.0,17.4177,17.4297,17.4057,17.4177,17400.0
2008-03-31 15:40:00,29.05,29.12,29.05,29.1,39100.0,17.4117,17.4536,17.4117,17.4416,39100.0
2008-03-31 15:45:00,29.09,29.14,29.08,29.13,33100.0,17.4356,17.4656,17.4297,17.4596,33100.0
2008-03-31 15:50:00,29.14,29.15,29.07,29.1,43800.0,17.4656,17.4716,17.4237,17.4416,43800.0
2008-03-31 15:55:00,29.1,29.1,29.02,29.04,136600.0,17.4416,17.4416,17.3937,17.4057,136600.0
2008-04-01 08:40:00,29.02,29.02,29.02,29.02,3100.0,17.3937,17.3937,17.3937,17.3937,3100.0
2008-04-01 08:45:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 08:50:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 08:55:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:00:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:05:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:10:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:15:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:20:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:25:00,29.02,29.02,29.02,29.02,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2008-04-01 09:30:00,29.2,29.35,29.16,29.19,55200.0,17.5016,17.5915,17.4776,17.4956,55200.0
2008-04-01 09:35:00,29.23,29.43,29.22,29.43,70400.0,17.5196,17.6394,17.5136,17.6394,70400.0
2008-04-01 09:40:00,29.43,29.43,29.35,29.36,22900.0,17.6394,17.6394,17.5915,17.5975,22900.0
2008-04-01 09:45:00,29.35,29.48,29.35,29.45,44100.0,17.5915,17.6694,17.5915,17.6514,44100.0
2008-04-01 09:50:00,29.46,29.51,29.44,29.5,39100.0,17.6574,17.6874,17.6454,17.6814,39100.0
2008-04-01 09:55:00,29.51,29.6,29.5,29.56,36000.0,17.6874,17.7413,17.6814,17.7174,36000.0
2008-04-01 10:00:00,29.56,29.7,29.56,29.68,67500.0,17.7174,17.8013,17.7174,17.7893,67500.0
2008-04-01 10:05:00,29.65,29.68,29.61,29.61,24100.0,17.7713,17.7893,17.7473,17.7473,24100.0
2008-04-01 10:10:00,29.62,29.64,29.59,29.61,35600.0,17.7533,17.7653,17.7353,17.7473,35600.0
2008-04-01 10:15:00,29.63,29.69,29.62,29.68,41600.0,17.7593,17.7953,17.7533,17.7893,41600.0
2008-04-01 10:20:00,29.68,29.69,29.66,29.67,16500.0,17.7893,17.7953,17.7773,17.7833,16500.0
2008-04-01 10:25:00,29.67,29.75,29.67,29.74,48400.0,17.7833,17.8312,17.7833,17.8252,48400.0
2008-04-01 10:30:00,29.73,29.77,29.7,29.73,43900.0,17.8192,17.8432,17.8013,17.8192,43900.0
2008-04-01 10:35:00,29.73,29.79,29.73,29.77,24600.0,17.8192,17.8552,17.8192,17.8432,24600.0
2008-04-01 10:40:00,29.77,29.82,29.74,29.79,21700.0,17.8432,17.8732,17.8252,17.8552,21700.0
2008-04-01 10:45:00,29.79,29.79,29.72,29.72,23900.0,17.8552,17.8552,17.8132,17.8132,23900.0
2008-04-01 10:50:00,29.72,29.8,29.7,29.8,14300.0,17.8132,17.8612,17.8013,17.8612,14300.0
2008-04-01 10:55:00,29.79,29.84,29.78,29.84,26000.0,17.8552,17.8852,17.8492,17.8852,26000.0
2008-04-01 11:00:00,29.85,29.85,29.75,29.77,22400.0,17.8912,17.8912,17.8312,17.8432,22400.0
2008-04-01 11:05:00,29.76,29.77,29.75,29.76,11000.0,17.8372,17.8432,17.8312,17.8372,11000.0
2008-04-01 11:10:00,29.76,29.77,29.69,29.72,13000.0,17.8372,17.8432,17.7953,17.8132,13000.0
2008-04-01 11:15:00,29.73,29.74,29.66,29.66,22800.0,17.8192,17.8252,17.7773,17.7773,22800.0
2008-04-01 11:20:00,29.66,29.67,29.62,29.62,24400.0,17.7773,17.7833,17.7533,17.7533,24400.0
2008-04-01 11:25:00,29.62,29.63,29.6,29.63,13400.0,17.7533,17.7593,17.7413,17.7593,13400.0
2008-04-01 11:30:00,29.63,29.7,29.62,29.7,15800.0,17.7593,17.8013,17.7533,17.8013,15800.0
2008-04-01 11:35:00,29.69,29.7,29.66,29.67,21500.0,17.7953,17.8013,17.7773,17.7833,21500.0
2008-04-01 11:40:00,29.66,29.66,29.63,29.63,15300.0,17.7773,17.7773,17.7593,17.7593,15300.0
2008-04-01 11:45:00,29.63,29.69,29.61,29.64,14700.0,17.7593,17.7953,17.7473,17.7653,14700.0
2008-04-01 11:50:00,29.64,29.65,29.62,29.64,15500.0,17.7653,17.7713,17.7533,17.7653,15500.0
2008-04-01 11:55:00,29.65,29.68,29.65,29.68,7300.0,17.7713,17.7893,17.7713,17.7893,7300.0
2008-04-01 12:00:00,29.68,29.69,29.62,29.62,16900.0,17.7893,17.7953,17.7533,17.7533,16900.0
2008-04-01 12:05:00,29.63,29.71,29.63,29.68,13200.0,17.7593,17.8073,17.7593,17.7893,13200.0
2008-04-01 12:10:00,29.69,29.74,29.66,29.71,35200.0,17.7953,17.8252,17.7773,17.8073,35200.0
2008-04-01 12:15:00,29.7,29.78,29.7,29.78,19100.0,17.8013,17.8492,17.8013,17.8492,19100.0
2008-04-01 12:20:00,29.79,29.81,29.76,29.81,16400.0,17.8552,17.8672,17.8372,17.8672,16400.0
2008-04-01 12:25:00,29.81,29.82,29.79,29.82,13400.0,17.8672,17.8732,17.8552,17.8732,13400.0
2008-04-01 12:30:00,29.81,29.83,29.79,29.8,12300.0,17.8672,17.8792,17.8552,17.8612,12300.0
2008-04-01 12:35:00,29.82,29.83,29.81,29.82,6800.0,17.8732,17.8792,17.8672,17.8732,6800.0
2008-04-01 12:40:00,29.81,29.83,29.81,29.82,12500.0,17.8672,17.8792,17.8672,17.8732,12500.0
2008-04-01 12:45:00,29.82,29.83,29.82,29.83,5300.0,17.8732,17.8792,17.8732,17.8792,5300.0
2008-04-01 12:50:00,29.82,29.82,29.76,29.77,17700.0,17.8732,17.8732,17.8372,17.8432,17700.0
2008-04-01 12:55:00,29.76,29.76,29.74,29.75,6700.0,17.8372,17.8372,17.8252,17.8312,6700.0
2008-04-01 13:00:00,29.74,29.76,29.71,29.75,18000.0,17.8252,17.8372,17.8073,17.8312,18000.0
2008-04-01 13:05:00,29.76,29.78,29.76,29.78,5200.0,17.8372,17.8492,17.8372,17.8492,5200.0
2008-04-01 13:10:00,29.79,29.8,29.76,29.77,13400.0,17.8552,17.8612,17.8372,17.8432,13400.0
2008-04-01 13:15:00,29.78,29.8,29.77,29.78,13000.0,17.8492,17.8612,17.8432,17.8492,13000.0
2008-04-01 13:20:00,29.78,29.79,29.77,29.78,4500.0,17.8492,17.8552,17.8432,17.8492,4500.0
2008-04-01 13:25:00,29.79,29.84,29.79,29.83,22800.0,17.8552,17.8852,17.8552,17.8792,22800.0
2008-04-01 13:30:00,29.83,29.84,29.8,29.82,18500.0,17.8792,17.8852,17.8612,17.8732,18500.0
2008-04-01 13:35:00,29.82,29.83,29.76,29.77,47900.0,17.8732,17.8792,17.8372,17.8432,47900.0
2008-04-01 13:40:00,29.76,29.79,29.72,29.72,35000.0,17.8372,17.8552,17.8132,17.8132,35000.0
2008-04-01 13:45:00,29.72,29.74,29.7,29.71,20900.0,17.8132,17.8252,17.8013,17.8073,20900.0
2008-04-01 13:50:00,29.71,29.73,29.71,29.71,8700.0,17.8073,17.8192,17.8073,17.8073,8700.0
2008-04-01 13:55:00,29.71,29.71,29.69,29.7,12500.0,17.8073,17.8073,17.7953,17.8013,12500.0
2008-04-01 14:00:00,29.7,29.71,29.69,29.7,8800.0,17.8013,17.8073,17.7953,17.8013,8800.0
2008-04-01 14:05:00,29.69,29.74,29.69,29.71,34500.0,17.7953,17.8252,17.7953,17.8073,34500.0
2008-04-01 14:10:00,29.72,29.76,29.71,29.75,12900.0,17.8132,17.8372,17.8073,17.8312,12900.0
2008-04-01 14:15:00,29.75,29.76,29.74,29.74,12100.0,17.8312,17.8372,17.8252,17.8252,12100.0
2008-04-01 14:20:00,29.74,29.81,29.73,29.8,27600.0,17.8252,17.8672,17.8192,17.8612,27600.0
2008-04-01 14:25:00,29.81,29.82,29.77,29.77,14100.0,17.8672,17.8732,17.8432,17.8432,14100.0
2008-04-01 14:30:00,29.77,29.82,29.76,29.82,11600.0,17.8432,17.8732,17.8372,17.8732,11600.0
2008-04-01 14:35:00,29.81,29.88,29.8,29.86,20900.0,17.8672,17.9091,17.8612,17.8972,20900.0
2008-04-01 14:40:00,29.87,29.87,29.81,29.84,29100.0,17.9032,17.9032,17.8672,17.8852,29100.0
2008-04-01 14:45:00,29.83,29.86,29.79,29.85,27700.0,17.8792,17.8972,17.8552,17.8912,27700.0
2008-04-01 14:50:00,29.85,29.89,29.85,29.87,19800.0,17.8912,17.9151,17.8912,17.9032,19800.0
2008-04-01 14:55:00,29.87,29.87,29.8,29.8,10700.0,17.9032,17.9032,17.8612,17.8612,10700.0
2008-04-01 15:00:00,29.79,29.82,29.79,29.79,18800.0,17.8552,17.8732,17.8552,17.8552,18800.0
2008-04-01 15:05:00,29.8,29.85,29.8,29.85,21600.0,17.8612,17.8912,17.8612,17.8912,21600.0
2008-04-01 15:10:00,29.84,29.87,29.84,29.85,20200.0,17.8852,17.9032,17.8852,17.8912,20200.0
2008-04-01 15:15:00,29.85,29.89,29.84,29.85,23700.0,17.8912,17.9151,17.8852,17.8912,23700.0
2008-04-01 15:20:00,29.84,29.86,29.82,29.84,18900.0,17.8852,17.8972,17.8732,17.8852,18900.0
2008-04-01 15:25:00,29.82,29.86,29.81,29.84,23800.0,17.8732,17.8972,17.8672,17.8852,23800.0
2008-04-01 15:30:00,29.84,29.85,29.8,29.81,26800.0,17.8852,17.8912,17.8612,17.8672,26800.0
2008-04-01 15:35:00,29.81,29.86,29.76,29.86,38500.0,17.8672,17.8972,17.8372,17.8972,38500.0
2008-04-01 15:40:00,29.86,29.9,29.85,29.9,47400.0,17.8972,17.9211,17.8912,17.9211,47400.0
2008-04-01 15:45:00,29.9,29.92,29.89,29.9,48900.0,17.9211,17.9331,17.9151,17.9211,48900.0
2008-04-01 15:50:00,29.9,29.91,29.88,29.89,69900.0,17.9211,17.9271,17.9091,17.9151,69900.0
2008-04-01 15:55:00,29.9,29.92,29.89,29.91,129100.0,17.9211,17.9331,17.9151,17.9271,129100.0
2008-04-02 09:30:00,29.9,29.92,29.55,29.79,99500.0,18.0556,18.0676,17.8442,17.9891,99500.0
2008-04-02 09:35:00,29.77,29.91,29.77,29.82,30900.0,17.9771,18.0616,17.9771,18.0073,30900.0
2008-04-02 09:40:00,29.82,29.86,29.78,29.86,48200.0,18.0073,18.0314,17.9831,18.0314,48200.0
2008-04-02 09:45:00,29.85,29.85,29.74,29.76,28000.0,18.0254,18.0254,17.9589,17.971,28000.0
2008-04-02 09:50:00,29.75,29.8,29.74,29.77,23000.0,17.965,17.9952,17.9589,17.9771,23000.0
2008-04-02 09:55:00,29.77,29.84,29.75,29.84,44500.0,17.9771,18.0193,17.965,18.0193,44500.0
2008-04-02 10:00:00,29.84,29.84,29.79,29.8,38100.0,18.0193,18.0193,17.9891,17.9952,38100.0
2008-04-02 10:05:00,29.79,29.81,29.78,29.79,32800.0,17.9891,18.0012,17.9831,17.9891,32800.0
2008-04-02 10:10:00,29.79,29.8,29.79,29.8,21500.0,17.9891,17.9952,17.9891,17.9952,21500.0
2008-04-02 10:15:00,29.8,29.8,29.78,29.8,19600.0,17.9952,17.9952,17.9831,17.9952,19600.0
2008-04-02 10:20:00,29.8,29.8,29.78,29.8,25300.0,17.9952,17.9952,17.9831,17.9952,25300.0
2008-04-02 10:25:00,29.79,29.79,29.73,29.74,33300.0,17.9891,17.9891,17.9529,17.9589,33300.0
2008-04-02 10:30:00,29.76,29.84,29.75,29.8,31200.0,17.971,18.0193,17.965,17.9952,31200.0
2008-04-02 10:35:00,29.81,29.82,29.76,29.78,14600.0,18.0012,18.0073,17.971,17.9831,14600.0
2008-04-02 10:40:00,29.77,29.82,29.77,29.78,19900.0,17.9771,18.0073,17.9771,17.9831,19900.0
2008-04-02 10:45:00,29.79,29.79,29.74,29.75,17200.0,17.9891,17.9891,17.9589,17.965,17200.0
2008-04-02 10:50:00,29.74,29.76,29.68,29.69,24000.0,17.9589,17.971,17.9227,17.9287,24000.0
2008-04-02 10:55:00,29.69,29.71,29.65,29.66,19500.0,17.9287,17.9408,17.9046,17.9106,19500.0
2008-04-02 11:00:00,29.67,29.67,29.61,29.64,25100.0,17.9167,17.9167,17.8804,17.8986,25100.0
2008-04-02 11:05:00,29.66,29.66,29.61,29.64,23200.0,17.9106,17.9106,17.8804,17.8986,23200.0
2008-04-02 11:10:00,29.64,29.65,29.58,29.62,16600.0,17.8986,17.9046,17.8623,17.8865,16600.0
2008-04-02 11:15:00,29.62,29.68,29.62,29.65,32100.0,17.8865,17.9227,17.8865,17.9046,32100.0
2008-04-02 11:20:00,29.66,29.69,29.66,29.67,18000.0,17.9106,17.9287,17.9106,17.9167,18000.0
2008-04-02 11:25:00,29.67,29.67,29.58,29.6,31000.0,17.9167,17.9167,17.8623,17.8744,31000.0
2008-04-02 11:30:00,29.6,29.63,29.57,29.6,36300.0,17.8744,17.8925,17.8563,17.8744,36300.0
2008-04-02 11:35:00,29.6,29.62,29.58,29.6,36800.0,17.8744,17.8865,17.8623,17.8744,36800.0
2008-04-02 11:40:00,29.6,29.61,29.58,29.6,23200.0,17.8744,17.8804,17.8623,17.8744,23200.0
2008-04-02 11:45:00,29.6,29.61,29.59,29.6,22600.0,17.8744,17.8804,17.8684,17.8744,22600.0
2008-04-02 11:50:00,29.6,29.61,29.59,29.6,17600.0,17.8744,17.8804,17.8684,17.8744,17600.0
2008-04-02 11:55:00,29.6,29.61,29.59,29.6,37100.0,17.8744,17.8804,17.8684,17.8744,37100.0
2008-04-02 12:00:00,29.6,29.6,29.59,29.59,15200.0,17.8744,17.8744,17.8684,17.8684,15200.0
2008-04-02 12:05:00,29.59,29.6,29.5,29.5,40300.0,17.8684,17.8744,17.814,17.814,40300.0
2008-04-02 12:10:00,29.51,29.53,29.5,29.52,31900.0,17.8201,17.8321,17.814,17.8261,31900.0
2008-04-02 12:15:00,29.53,29.53,29.5,29.52,8700.0,17.8321,17.8321,17.814,17.8261,8700.0
2008-04-02 12:20:00,29.52,29.52,29.49,29.51,24600.0,17.8261,17.8261,17.808,17.8201,24600.0
2008-04-02 12:25:00,29.51,29.51,29.47,29.5,20400.0,17.8201,17.8201,17.7959,17.814,20400.0
2008-04-02 12:30:00,29.5,29.52,29.49,29.5,50100.0,17.814,17.8261,17.808,17.814,50100.0
2008-04-02 12:35:00,29.5,29.51,29.49,29.5,14600.0,17.814,17.8201,17.808,17.814,14600.0
2008-04-02 12:40:00,29.5,29.51,29.49,29.5,38400.0,17.814,17.8201,17.808,17.814,38400.0
2008-04-02 12:45:00,29.5,29.5,29.48,29.49,31100.0,17.814,17.814,17.8019,17.808,31100.0
2008-04-02 12:50:00,29.49,29.5,29.48,29.48,14300.0,17.808,17.814,17.8019,17.8019,14300.0
2008-04-02 12:55:00,29.49,29.49,29.43,29.43,31700.0,17.808,17.808,17.7717,17.7717,31700.0
2008-04-02 13:00:00,29.43,29.43,29.4,29.41,51300.0,17.7717,17.7717,17.7536,17.7597,51300.0
2008-04-02 13:05:00,29.41,29.44,29.39,29.43,14300.0,17.7597,17.7778,17.7476,17.7717,14300.0
2008-04-02 13:10:00,29.43,29.44,29.41,29.42,21800.0,17.7717,17.7778,17.7597,17.7657,21800.0
2008-04-02 13:15:00,29.42,29.44,29.42,29.44,20600.0,17.7657,17.7778,17.7657,17.7778,20600.0
2008-04-02 13:20:00,29.44,29.44,29.43,29.44,15700.0,17.7778,17.7778,17.7717,17.7778,15700.0
2008-04-02 13:25:00,29.44,29.45,29.43,29.44,45400.0,17.7778,17.7838,17.7717,17.7778,45400.0
2008-04-02 13:30:00,29.45,29.46,29.41,29.42,27400.0,17.7838,17.7899,17.7597,17.7657,27400.0
2008-04-02 13:35:00,29.42,29.43,29.38,29.43,30200.0,17.7657,17.7717,17.7415,17.7717,30200.0
2008-04-02 13:40:00,29.42,29.45,29.42,29.43,35900.0,17.7657,17.7838,17.7657,17.7717,35900.0
2008-04-02 13:45:00,29.43,29.49,29.42,29.48,58400.0,17.7717,17.808,17.7657,17.8019,58400.0
2008-04-02 13:50:00,29.48,29.5,29.46,29.49,35400.0,17.8019,17.814,17.7899,17.808,35400.0
2008-04-02 13:55:00,29.49,29.5,29.49,29.49,16100.0,17.808,17.814,17.808,17.808,16100.0
2008-04-02 14:00:00,29.49,29.51,29.49,29.49,17600.0,17.808,17.8201,17.808,17.808,17600.0
2008-04-02 14:05:00,29.5,29.51,29.49,29.5,15100.0,17.814,17.8201,17.808,17.814,15100.0
2008-04-02 14:10:00,29.5,29.51,29.44,29.44,30300.0,17.814,17.8201,17.7778,17.7778,30300.0
2008-04-02 14:15:00,29.45,29.48,29.45,29.46,17000.0,17.7838,17.8019,17.7838,17.7899,17000.0
2008-04-02 14:20:00,29.47,29.47,29.37,29.37,22100.0,17.7959,17.7959,17.7355,17.7355,22100.0
2008-04-02 14:25:00,29.37,29.39,29.33,29.34,21100.0,17.7355,17.7476,17.7114,17.7174,21100.0
2008-04-02 14:30:00,29.35,29.36,29.25,29.29,35500.0,17.7234,17.7295,17.663,17.6872,35500.0
2008-04-02 14:35:00,29.29,29.29,29.25,29.26,31700.0,17.6872,17.6872,17.663,17.6691,31700.0
2008-04-02 14:40:00,29.27,29.28,29.24,29.27,20400.0,17.6751,17.6812,17.657,17.6751,20400.0
2008-04-02 14:45:00,29.27,29.29,29.25,29.25,20900.0,17.6751,17.6872,17.663,17.663,20900.0
2008-04-02 14:50:00,29.26,29.28,29.25,29.25,25300.0,17.6691,17.6812,17.663,17.663,25300.0
2008-04-02 14:55:00,29.26,29.28,29.25,29.27,12200.0,17.6691,17.6812,17.663,17.6751,12200.0
2008-04-02 15:00:00,29.28,29.28,29.23,29.23,28600.0,17.6812,17.6812,17.651,17.651,28600.0
2008-04-02 15:05:00,29.23,29.24,29.22,29.24,27900.0,17.651,17.657,17.6449,17.657,27900.0
2008-04-02 15:10:00,29.25,29.28,29.24,29.28,30800.0,17.663,17.6812,17.657,17.6812,30800.0
2008-04-02 15:15:00,29.28,29.32,29.26,29.32,17500.0,17.6812,17.7053,17.6691,17.7053,17500.0
2008-04-02 15:20:00,29.32,29.32,29.3,29.3,13200.0,17.7053,17.7053,17.6932,17.6932,13200.0
2008-04-02 15:25:00,29.31,29.35,29.3,29.35,24700.0,17.6993,17.7234,17.6932,17.7234,24700.0
2008-04-02 15:30:00,29.35,29.37,29.33,29.35,25500.0,17.7234,17.7355,17.7114,17.7234,25500.0
2008-04-02 15:35:00,29.35,29.35,29.3,29.32,24200.0,17.7234,17.7234,17.6932,17.7053,24200.0
2008-04-02 15:40:00,29.32,29.35,29.31,29.35,25900.0,17.7053,17.7234,17.6993,17.7234,25900.0
2008-04-02 15:45:00,29.35,29.4,29.34,29.38,37000.0,17.7234,17.7536,17.7174,17.7415,37000.0
2008-04-02 15:50:00,29.4,29.4,29.36,29.37,105900.0,17.7536,17.7536,17.7295,17.7355,105900.0
2008-04-02 15:55:00,29.37,29.39,29.32,29.37,118400.0,17.7355,17.7476,17.7053,17.7355,118400.0
2008-04-03 09:30:00,29.21,29.32,29.2,29.31,26700.0,17.6389,17.7053,17.6329,17.6993,26700.0
2008-04-03 09:35:00,29.31,29.33,29.29,29.31,4100.0,17.6993,17.7114,17.6872,17.6993,4100.0
2008-04-03 09:40:00,29.33,29.33,29.25,29.26,39300.0,17.7114,17.7114,17.663,17.6691,39300.0
2008-04-03 09:45:00,29.26,29.26,29.18,29.25,13000.0,17.6691,17.6691,17.6208,17.663,13000.0
2008-04-03 09:50:00,29.25,29.25,29.2,29.22,11900.0,17.663,17.663,17.6329,17.6449,11900.0
2008-04-03 09:55:00,29.22,29.27,29.21,29.26,17100.0,17.6449,17.6751,17.6389,17.6691,17100.0
2008-04-03 10:00:00,29.26,29.31,29.18,29.2,41500.0,17.6691,17.6993,17.6208,17.6329,41500.0
2008-04-03 10:05:00,29.19,29.26,29.18,29.23,19200.0,17.6268,17.6691,17.6208,17.651,19200.0
2008-04-03 10:10:00,29.22,29.22,29.17,29.19,36600.0,17.6449,17.6449,17.6147,17.6268,36600.0
2008-04-03 10:15:00,29.19,29.21,29.17,29.19,16900.0,17.6268,17.6389,17.6147,17.6268,16900.0
2008-04-03 10:20:00,29.19,29.19,29.16,29.16,8300.0,17.6268,17.6268,17.6087,17.6087,8300.0
2008-04-03 10:25:00,29.15,29.17,29.13,29.17,15400.0,17.6027,17.6147,17.5906,17.6147,15400.0
2008-04-03 10:30:00,29.16,29.19,29.14,29.18,13000.0,17.6087,17.6268,17.5966,17.6208,13000.0
2008-04-03 10:35:00,29.18,29.19,29.15,29.15,6800.0,17.6208,17.6268,17.6027,17.6027,6800.0
2008-04-03 10:40:00,29.14,29.2,29.14,29.19,12000.0,17.5966,17.6329,17.5966,17.6268,12000.0
2008-04-03 10:45:00,29.19,29.2,29.17,29.18,24600.0,17.6268,17.6329,17.6147,17.6208,24600.0
2008-04-03 10:50:00,29.19,29.2,29.18,29.2,15600.0,17.6268,17.6329,17.6208,17.6329,15600.0
2008-04-03 10:55:00,29.2,29.22,29.2,29.2,17300.0,17.6329,17.6449,17.6329,17.6329,17300.0
2008-04-03 11:00:00,29.21,29.22,29.18,29.22,24200.0,17.6389,17.6449,17.6208,17.6449,24200.0
2008-04-03 11:05:00,29.21,29.25,29.2,29.22,23300.0,17.6389,17.663,17.6329,17.6449,23300.0
2008-04-03 11:10:00,29.22,29.24,29.22,29.24,11400.0,17.6449,17.657,17.6449,17.657,11400.0
2008-04-03 11:15:00,29.24,29.25,29.2,29.2,49600.0,17.657,17.663,17.6329,17.6329,49600.0
2008-04-03 11:20:00,29.2,29.2,29.13,29.15,26800.0,17.6329,17.6329,17.5906,17.6027,26800.0
2008-04-03 11:25:00,29.15,29.17,29.15,29.17,31200.0,17.6027,17.6147,17.6027,17.6147,31200.0
2008-04-03 11:30:00,29.17,29.19,29.17,29.19,14700.0,17.6147,17.6268,17.6147,17.6268,14700.0
2008-04-03 11:35:00,29.18,29.19,29.17,29.18,11800.0,17.6208,17.6268,17.6147,17.6208,11800.0
2008-04-03 11:40:00,29.18,29.19,29.13,29.19,20000.0,17.6208,17.6268,17.5906,17.6268,20000.0
2008-04-03 11:45:00,29.19,29.26,29.19,29.21,18900.0,17.6268,17.6691,17.6268,17.6389,18900.0
2008-04-03 11:50:00,29.21,29.21,29.16,29.18,19100.0,17.6389,17.6389,17.6087,17.6208,19100.0
2008-04-03 11:55:00,29.18,29.19,29.14,29.16,14000.0,17.6208,17.6268,17.5966,17.6087,14000.0
2008-04-03 12:00:00,29.16,29.22,29.16,29.22,11600.0,17.6087,17.6449,17.6087,17.6449,11600.0
2008-04-03 12:05:00,29.22,29.22,29.2,29.2,17500.0,17.6449,17.6449,17.6329,17.6329,17500.0
2008-04-03 12:10:00,29.21,29.21,29.15,29.16,23000.0,17.6389,17.6389,17.6027,17.6087,23000.0
2008-04-03 12:15:00,29.15,29.17,29.15,29.17,8700.0,17.6027,17.6147,17.6027,17.6147,8700.0
2008-04-03 12:20:00,29.17,29.17,29.13,29.15,19600.0,17.6147,17.6147,17.5906,17.6027,19600.0
2008-04-03 12:25:00,29.15,29.15,29.14,29.14,5500.0,17.6027,17.6027,17.5966,17.5966,5500.0
2008-04-03 12:30:00,29.14,29.18,29.14,29.17,15300.0,17.5966,17.6208,17.5966,17.6147,15300.0
2008-04-03 12:35:00,29.17,29.19,29.16,29.19,10300.0,17.6147,17.6268,17.6087,17.6268,10300.0
2008-04-03 12:40:00,29.19,29.23,29.19,29.21,40400.0,17.6268,17.651,17.6268,17.6389,40400.0
2008-04-03 12:45:00,29.21,29.22,29.2,29.21,25100.0,17.6389,17.6449,17.6329,17.6389,25100.0
2008-04-03 12:50:00,29.21,29.22,29.2,29.2,26700.0,17.6389,17.6449,17.6329,17.6329,26700.0
2008-04-03 12:55:00,29.2,29.21,29.18,29.21,14400.0,17.6329,17.6389,17.6208,17.6389,14400.0
2008-04-03 13:00:00,29.2,29.21,29.16,29.17,24100.0,17.6329,17.6389,17.6087,17.6147,24100.0
2008-04-03 13:05:00,29.17,29.18,29.12,29.14,33600.0,17.6147,17.6208,17.5845,17.5966,33600.0
2008-04-03 13:10:00,29.14,29.17,29.11,29.16,39200.0,17.5966,17.6147,17.5785,17.6087,39200.0
2008-04-03 13:15:00,29.16,29.19,29.15,29.18,42300.0,17.6087,17.6268,17.6027,17.6208,42300.0
2008-04-03 13:20:00,29.19,29.19,29.13,29.13,21200.0,17.6268,17.6268,17.5906,17.5906,21200.0
2008-04-03 13:25:00,29.12,29.15,29.11,29.11,28600.0,17.5845,17.6027,17.5785,17.5785,28600.0
2008-04-03 13:30:00,29.11,29.14,29.1,29.14,10200.0,17.5785,17.5966,17.5725,17.5966,10200.0
2008-04-03 13:35:00,29.14,29.16,29.13,29.14,10400.0,17.5966,17.6087,17.5906,17.5966,10400.0
2008-04-03 13:40:00,29.13,29.15,29.13,29.14,15100.0,17.5906,17.6027,17.5906,17.5966,15100.0
2008-04-03 13:45:00,29.14,29.2,29.14,29.18,43600.0,17.5966,17.6329,17.5966,17.6208,43600.0
2008-04-03 13:50:00,29.19,29.19,29.15,29.17,15000.0,17.6268,17.6268,17.6027,17.6147,15000.0
2008-04-03 13:55:00,29.18,29.19,29.17,29.17,13200.0,17.6208,17.6268,17.6147,17.6147,13200.0
2008-04-03 14:00:00,29.18,29.2,29.17,29.2,16200.0,17.6208,17.6329,17.6147,17.6329,16200.0
2008-04-03 14:05:00,29.19,29.2,29.18,29.19,11900.0,17.6268,17.6329,17.6208,17.6268,11900.0
2008-04-03 14:10:00,29.2,29.2,29.18,29.2,16900.0,17.6329,17.6329,17.6208,17.6329,16900.0
2008-04-03 14:15:00,29.19,29.2,29.16,29.16,24000.0,17.6268,17.6329,17.6087,17.6087,24000.0
2008-04-03 14:20:00,29.16,29.18,29.15,29.17,12100.0,17.6087,17.6208,17.6027,17.6147,12100.0
2008-04-03 14:25:00,29.17,29.18,29.15,29.17,13500.0,17.6147,17.6208,17.6027,17.6147,13500.0
2008-04-03 14:30:00,29.17,29.2,29.15,29.19,76400.0,17.6147,17.6329,17.6027,17.6268,76400.0
2008-04-03 14:35:00,29.19,29.2,29.18,29.18,25500.0,17.6268,17.6329,17.6208,17.6208,25500.0
2008-04-03 14:40:00,29.19,29.21,29.19,29.19,74600.0,17.6268,17.6389,17.6268,17.6268,74600.0
2008-04-03 14:45:00,29.19,29.2,29.17,29.19,35000.0,17.6268,17.6329,17.6147,17.6268,35000.0
2008-04-03 14:50:00,29.19,29.2,29.18,29.18,22100.0,17.6268,17.6329,17.6208,17.6208,22100.0
2008-04-03 14:55:00,29.19,29.2,29.16,29.2,33600.0,17.6268,17.6329,17.6087,17.6329,33600.0
2008-04-03 15:00:00,29.19,29.2,29.19,29.2,23700.0,17.6268,17.6329,17.6268,17.6329,23700.0
2008-04-03 15:05:00,29.19,29.2,29.17,29.18,23500.0,17.6268,17.6329,17.6147,17.6208,23500.0
2008-04-03 15:10:00,29.19,29.19,29.16,29.16,32400.0,17.6268,17.6268,17.6087,17.6087,32400.0
2008-04-03 15:15:00,29.16,29.17,29.11,29.13,55000.0,17.6087,17.6147,17.5785,17.5906,55000.0
2008-04-03 15:20:00,29.13,29.13,29.09,29.11,28200.0,17.5906,17.5906,17.5664,17.5785,28200.0
2008-04-03 15:25:00,29.1,29.11,29.08,29.09,23500.0,17.5725,17.5785,17.5604,17.5664,23500.0
2008-04-03 15:30:00,29.09,29.13,29.09,29.12,36200.0,17.5664,17.5906,17.5664,17.5845,36200.0
2008-04-03 15:35:00,29.12,29.13,29.11,29.12,31600.0,17.5845,17.5906,17.5785,17.5845,31600.0
2008-04-03 15:40:00,29.12,29.13,29.08,29.1,61800.0,17.5845,17.5906,17.5604,17.5725,61800.0
2008-04-03 15:45:00,29.1,29.12,29.1,29.1,34400.0,17.5725,17.5845,17.5725,17.5725,34400.0
2008-04-03 15:50:00,29.11,29.16,29.09,29.16,55800.0,17.5785,17.6087,17.5664,17.6087,55800.0
2008-04-03 15:55:00,29.16,29.19,29.13,29.14,64800.0,17.6087,17.6268,17.5906,17.5966,64800.0
2008-04-04 09:30:00,29.22,29.22,29.01,29.05,39900.0,17.6449,17.6449,17.5181,17.5423,39900.0
2008-04-04 09:35:00,29.06,29.07,28.95,29.0,32600.0,17.5483,17.5544,17.4819,17.5121,32600.0
2008-04-04 09:40:00,28.99,29.01,28.95,29.01,29600.0,17.506,17.5181,17.4819,17.5181,29600.0
2008-04-04 09:45:00,29.01,29.01,28.96,28.98,47800.0,17.5181,17.5181,17.4879,17.5,47800.0
2008-04-04 09:50:00,28.97,28.97,28.91,28.97,18500.0,17.494,17.494,17.4577,17.494,18500.0
2008-04-04 09:55:00,28.97,28.99,28.92,28.92,54800.0,17.494,17.506,17.4638,17.4638,54800.0
2008-04-04 10:00:00,28.92,28.92,28.88,28.9,62200.0,17.4638,17.4638,17.4396,17.4517,62200.0
2008-04-04 10:05:00,28.89,28.9,28.8,28.86,49000.0,17.4457,17.4517,17.3913,17.4275,49000.0
2008-04-04 10:10:00,28.85,28.9,28.81,28.82,29000.0,17.4215,17.4517,17.3973,17.4034,29000.0
2008-04-04 10:15:00,28.81,28.83,28.79,28.81,20900.0,17.3973,17.4094,17.3853,17.3973,20900.0
2008-04-04 10:20:00,28.81,28.85,28.79,28.82,17800.0,17.3973,17.4215,17.3853,17.4034,17800.0
2008-04-04 10:25:00,28.82,28.85,28.82,28.84,13900.0,17.4034,17.4215,17.4034,17.4155,13900.0
2008-04-04 10:30:00,28.85,28.85,28.81,28.83,25700.0,17.4215,17.4215,17.3973,17.4094,25700.0
2008-04-04 10:35:00,28.83,28.83,28.76,28.8,24200.0,17.4094,17.4094,17.3672,17.3913,24200.0
2008-04-04 10:40:00,28.8,28.85,28.8,28.83,14600.0,17.3913,17.4215,17.3913,17.4094,14600.0
2008-04-04 10:45:00,28.83,28.85,28.82,28.85,17800.0,17.4094,17.4215,17.4034,17.4215,17800.0
2008-04-04 10:50:00,28.85,28.85,28.84,28.85,15300.0,17.4215,17.4215,17.4155,17.4215,15300.0
2008-04-04 10:55:00,28.85,28.85,28.81,28.84,19900.0,17.4215,17.4215,17.3973,17.4155,19900.0
2008-04-04 11:00:00,28.84,28.84,28.83,28.84,21200.0,17.4155,17.4155,17.4094,17.4155,21200.0
2008-04-04 11:05:00,28.84,28.86,28.83,28.86,70100.0,17.4155,17.4275,17.4094,17.4275,70100.0
2008-04-04 11:10:00,28.85,28.87,28.84,28.87,22700.0,17.4215,17.4336,17.4155,17.4336,22700.0
2008-04-04 11:15:00,28.87,28.87,28.83,28.84,27000.0,17.4336,17.4336,17.4094,17.4155,27000.0
2008-04-04 11:20:00,28.83,28.86,28.83,28.84,20100.0,17.4094,17.4275,17.4094,17.4155,20100.0
2008-04-04 11:25:00,28.85,28.85,28.84,28.85,14000.0,17.4215,17.4215,17.4155,17.4215,14000.0
2008-04-04 11:30:00,28.84,28.86,28.81,28.82,45500.0,17.4155,17.4275,17.3973,17.4034,45500.0
2008-04-04 11:35:00,28.82,28.83,28.81,28.81,12400.0,17.4034,17.4094,17.3973,17.3973,12400.0
2008-04-04 11:40:00,28.82,28.82,28.8,28.8,20900.0,17.4034,17.4034,17.3913,17.3913,20900.0
2008-04-04 11:45:00,28.79,28.79,28.75,28.75,311100.0,17.3853,17.3853,17.3611,17.3611,311100.0
2008-04-04 11:50:00,28.75,28.78,28.75,28.77,12800.0,17.3611,17.3792,17.3611,17.3732,12800.0
2008-04-04 11:55:00,28.77,28.77,28.75,28.76,5000.0,17.3732,17.3732,17.3611,17.3672,5000.0
2008-04-04 12:00:00,28.75,28.76,28.74,28.76,39900.0,17.3611,17.3672,17.3551,17.3672,39900.0
2008-04-04 12:05:00,28.75,28.77,28.75,28.76,57900.0,17.3611,17.3732,17.3611,17.3672,57900.0
2008-04-04 12:10:00,28.76,28.84,28.76,28.84,25200.0,17.3672,17.4155,17.3672,17.4155,25200.0
2008-04-04 12:15:00,28.85,28.89,28.84,28.89,31900.0,17.4215,17.4457,17.4155,17.4457,31900.0
2008-04-04 12:20:00,28.89,28.92,28.88,28.91,33800.0,17.4457,17.4638,17.4396,17.4577,33800.0
2008-04-04 12:25:00,28.91,28.92,28.9,28.92,17600.0,17.4577,17.4638,17.4517,17.4638,17600.0
2008-04-04 12:30:00,28.93,28.94,28.92,28.94,11100.0,17.4698,17.4758,17.4638,17.4758,11100.0
2008-04-04 12:35:00,28.93,28.96,28.93,28.94,35100.0,17.4698,17.4879,17.4698,17.4758,35100.0
2008-04-04 12:40:00,28.94,29.02,28.94,29.02,38300.0,17.4758,17.5242,17.4758,17.5242,38300.0
2008-04-04 12:45:00,29.02,29.03,29.0,29.0,32200.0,17.5242,17.5302,17.5121,17.5121,32200.0
2008-04-04 12:50:00,29.0,29.01,29.0,29.01,36200.0,17.5121,17.5181,17.5121,17.5181,36200.0
2008-04-04 12:55:00,29.01,29.04,29.0,29.01,50500.0,17.5181,17.5362,17.5121,17.5181,50500.0
2008-04-04 13:00:00,29.0,29.01,29.0,29.01,18300.0,17.5121,17.5181,17.5121,17.5181,18300.0
2008-04-04 13:05:00,29.01,29.01,29.0,29.01,33300.0,17.5181,17.5181,17.5121,17.5181,33300.0
2008-04-04 13:10:00,29.01,29.01,29.0,29.01,9100.0,17.5181,17.5181,17.5121,17.5181,9100.0
2008-04-04 13:15:00,29.01,29.03,29.0,29.03,28500.0,17.5181,17.5302,17.5121,17.5302,28500.0
2008-04-04 13:20:00,29.03,29.05,29.03,29.05,13800.0,17.5302,17.5423,17.5302,17.5423,13800.0
2008-04-04 13:25:00,29.05,29.07,29.04,29.07,11200.0,17.5423,17.5544,17.5362,17.5544,11200.0
2008-04-04 13:30:00,29.07,29.07,29.02,29.03,32100.0,17.5544,17.5544,17.5242,17.5302,32100.0
2008-04-04 13:35:00,29.03,29.04,29.03,29.03,11100.0,17.5302,17.5362,17.5302,17.5302,11100.0
2008-04-04 13:40:00,29.03,29.07,29.02,29.07,22800.0,17.5302,17.5544,17.5242,17.5544,22800.0
2008-04-04 13:45:00,29.06,29.09,29.05,29.09,12800.0,17.5483,17.5664,17.5423,17.5664,12800.0
2008-04-04 13:50:00,29.08,29.09,29.04,29.05,28200.0,17.5604,17.5664,17.5362,17.5423,28200.0
2008-04-04 13:55:00,29.06,29.08,29.04,29.08,12200.0,17.5483,17.5604,17.5362,17.5604,12200.0
2008-04-04 14:00:00,29.09,29.1,29.05,29.05,52100.0,17.5664,17.5725,17.5423,17.5423,52100.0
2008-04-04 14:05:00,29.05,29.06,28.99,29.0,57300.0,17.5423,17.5483,17.506,17.5121,57300.0
2008-04-04 14:10:00,29.0,29.01,28.99,29.01,21900.0,17.5121,17.5181,17.506,17.5181,21900.0
2008-04-04 14:15:00,29.01,29.03,29.01,29.01,12500.0,17.5181,17.5302,17.5181,17.5181,12500.0
2008-04-04 14:20:00,29.02,29.03,29.01,29.02,10200.0,17.5242,17.5302,17.5181,17.5242,10200.0
2008-04-04 14:25:00,29.02,29.03,28.98,28.98,40700.0,17.5242,17.5302,17.5,17.5,40700.0
2008-04-04 14:30:00,28.99,28.99,28.97,28.99,20000.0,17.506,17.506,17.494,17.506,20000.0
2008-04-04 14:35:00,28.99,29.03,28.99,29.03,15600.0,17.506,17.5302,17.506,17.5302,15600.0
2008-04-04 14:40:00,29.02,29.04,29.01,29.02,22500.0,17.5242,17.5362,17.5181,17.5242,22500.0
2008-04-04 14:45:00,29.01,29.02,29.0,29.02,16300.0,17.5181,17.5242,17.5121,17.5242,16300.0
2008-04-04 14:50:00,29.02,29.05,28.98,29.0,47900.0,17.5242,17.5423,17.5,17.5121,47900.0
2008-04-04 14:55:00,29.0,29.0,28.97,28.98,14600.0,17.5121,17.5121,17.494,17.5,14600.0
2008-04-04 15:00:00,28.99,29.01,28.91,28.94,45400.0,17.506,17.5181,17.4577,17.4758,45400.0
2008-04-04 15:05:00,28.94,28.96,28.9,28.93,25600.0,17.4758,17.4879,17.4517,17.4698,25600.0
2008-04-04 15:10:00,28.93,28.93,28.86,28.86,39000.0,17.4698,17.4698,17.4275,17.4275,39000.0
2008-04-04 15:15:00,28.87,28.9,28.86,28.86,27100.0,17.4336,17.4517,17.4275,17.4275,27100.0
2008-04-04 15:20:00,28.87,28.92,28.86,28.89,27700.0,17.4336,17.4638,17.4275,17.4457,27700.0
2008-04-04 15:25:00,28.9,28.9,28.86,28.88,24900.0,17.4517,17.4517,17.4275,17.4396,24900.0
2008-04-04 15:30:00,28.87,28.87,28.86,28.86,34500.0,17.4336,17.4336,17.4275,17.4275,34500.0
2008-04-04 15:35:00,28.87,28.87,28.79,28.81,60700.0,17.4336,17.4336,17.3853,17.3973,60700.0
2008-04-04 15:40:00,28.81,28.82,28.76,28.77,133400.0,17.3973,17.4034,17.3672,17.3732,133400.0
2008-04-04 15:45:00,28.77,28.78,28.72,28.74,110400.0,17.3732,17.3792,17.343,17.3551,110400.0
2008-04-04 15:50:00,28.74,28.85,28.74,28.85,103100.0,17.3551,17.4215,17.3551,17.4215,103100.0
2008-04-04 15:55:00,28.85,28.92,28.85,28.92,114300.0,17.4215,17.4638,17.4215,17.4638,114300.0
2008-04-07 09:30:00,29.11,29.15,28.95,28.97,43300.0,17.5785,17.6027,17.4819,17.494,43300.0
2008-04-07 09:35:00,28.98,29.01,28.96,28.96,15600.0,17.5,17.5181,17.4879,17.4879,15600.0
2008-04-07 09:40:00,28.97,28.97,28.9,28.92,20300.0,17.494,17.494,17.4517,17.4638,20300.0
2008-04-07 09:45:00,28.92,28.92,28.88,28.91,19900.0,17.4638,17.4638,17.4396,17.4577,19900.0
2008-04-07 09:50:00,28.91,28.95,28.9,28.95,9900.0,17.4577,17.4819,17.4517,17.4819,9900.0
2008-04-07 09:55:00,28.94,28.96,28.9,28.91,117200.0,17.4758,17.4879,17.4517,17.4577,117200.0
2008-04-07 10:00:00,28.91,28.93,28.85,28.93,30600.0,17.4577,17.4698,17.4215,17.4698,30600.0
2008-04-07 10:05:00,28.93,28.94,28.83,28.83,19200.0,17.4698,17.4758,17.4094,17.4094,19200.0
2008-04-07 10:10:00,28.83,28.86,28.79,28.82,21500.0,17.4094,17.4275,17.3853,17.4034,21500.0
2008-04-07 10:15:00,28.82,28.85,28.81,28.84,29600.0,17.4034,17.4215,17.3973,17.4155,29600.0
2008-04-07 10:20:00,28.83,28.87,28.83,28.83,13100.0,17.4094,17.4336,17.4094,17.4094,13100.0
2008-04-07 10:25:00,28.84,28.86,28.8,28.83,44200.0,17.4155,17.4275,17.3913,17.4094,44200.0
2008-04-07 10:30:00,28.84,28.84,28.82,28.84,8300.0,17.4155,17.4155,17.4034,17.4155,8300.0
2008-04-07 10:35:00,28.83,28.87,28.83,28.86,13800.0,17.4094,17.4336,17.4094,17.4275,13800.0
2008-04-07 10:40:00,28.84,28.86,28.84,28.84,13600.0,17.4155,17.4275,17.4155,17.4155,13600.0
2008-04-07 10:45:00,28.85,28.89,28.84,28.85,39600.0,17.4215,17.4457,17.4155,17.4215,39600.0
2008-04-07 10:50:00,28.86,28.9,28.85,28.88,116900.0,17.4275,17.4517,17.4215,17.4396,116900.0
2008-04-07 10:55:00,28.89,28.95,28.87,28.95,15000.0,17.4457,17.4819,17.4336,17.4819,15000.0
2008-04-07 11:00:00,28.94,28.96,28.88,28.96,30300.0,17.4758,17.4879,17.4396,17.4879,30300.0
2008-04-07 11:05:00,28.96,28.97,28.9,28.92,25700.0,17.4879,17.494,17.4517,17.4638,25700.0
2008-04-07 11:10:00,28.93,28.93,28.89,28.91,30400.0,17.4698,17.4698,17.4457,17.4577,30400.0
2008-04-07 11:15:00,28.91,28.98,28.89,28.97,26800.0,17.4577,17.5,17.4457,17.494,26800.0
2008-04-07 11:20:00,28.98,29.01,28.97,29.0,15300.0,17.5,17.5181,17.494,17.5121,15300.0
2008-04-07 11:25:00,28.99,29.01,28.98,28.99,10800.0,17.506,17.5181,17.5,17.506,10800.0
2008-04-07 11:30:00,29.0,29.04,28.98,29.01,20500.0,17.5121,17.5362,17.5,17.5181,20500.0
2008-04-07 11:35:00,29.0,29.03,29.0,29.02,7600.0,17.5121,17.5302,17.5121,17.5242,7600.0
2008-04-07 11:40:00,29.03,29.07,29.02,29.06,26500.0,17.5302,17.5544,17.5242,17.5483,26500.0
2008-04-07 11:45:00,29.07,29.08,29.06,29.06,22900.0,17.5544,17.5604,17.5483,17.5483,22900.0
2008-04-07 11:50:00,29.06,29.09,29.05,29.05,27300.0,17.5483,17.5664,17.5423,17.5423,27300.0
2008-04-07 11:55:00,29.05,29.06,28.98,28.98,34600.0,17.5423,17.5483,17.5,17.5,34600.0
2008-04-07 12:00:00,28.98,29.0,28.98,28.99,9900.0,17.5,17.5121,17.5,17.506,9900.0
2008-04-07 12:05:00,28.98,29.01,28.98,29.01,17100.0,17.5,17.5181,17.5,17.5181,17100.0
2008-04-07 12:10:00,29.0,29.01,28.99,29.01,11000.0,17.5121,17.5181,17.506,17.5181,11000.0
2008-04-07 12:15:00,29.0,29.01,28.99,29.01,9200.0,17.5121,17.5181,17.506,17.5181,9200.0
2008-04-07 12:20:00,28.99,29.02,28.99,29.0,7100.0,17.506,17.5242,17.506,17.5121,7100.0
2008-04-07 12:25:00,29.0,29.0,28.95,28.96,15000.0,17.5121,17.5121,17.4819,17.4879,15000.0
2008-04-07 12:30:00,28.97,28.97,28.96,28.97,5400.0,17.494,17.494,17.4879,17.494,5400.0
2008-04-07 12:35:00,28.97,29.01,28.97,29.0,14500.0,17.494,17.5181,17.494,17.5121,14500.0
2008-04-07 12:40:00,29.0,29.1,29.0,29.08,26300.0,17.5121,17.5725,17.5121,17.5604,26300.0
2008-04-07 12:45:00,29.07,29.09,29.06,29.06,8400.0,17.5544,17.5664,17.5483,17.5483,8400.0
2008-04-07 12:50:00,29.06,29.06,29.02,29.03,20400.0,17.5483,17.5483,17.5242,17.5302,20400.0
2008-04-07 12:55:00,29.03,29.05,29.0,29.05,39200.0,17.5302,17.5423,17.5121,17.5423,39200.0
2008-04-07 13:00:00,29.05,29.05,29.01,29.02,16300.0,17.5423,17.5423,17.5181,17.5242,16300.0
2008-04-07 13:05:00,29.01,29.03,29.0,29.0,17500.0,17.5181,17.5302,17.5121,17.5121,17500.0
2008-04-07 13:10:00,29.0,29.03,29.0,29.02,12300.0,17.5121,17.5302,17.5121,17.5242,12300.0
2008-04-07 13:15:00,29.02,29.04,29.01,29.02,31700.0,17.5242,17.5362,17.5181,17.5242,31700.0
2008-04-07 13:20:00,29.02,29.04,29.02,29.03,16600.0,17.5242,17.5362,17.5242,17.5302,16600.0
2008-04-07 13:25:00,29.03,29.04,29.01,29.02,21400.0,17.5302,17.5362,17.5181,17.5242,21400.0
2008-04-07 13:30:00,29.02,29.02,29.01,29.01,12800.0,17.5242,17.5242,17.5181,17.5181,12800.0
2008-04-07 13:35:00,29.02,29.03,29.02,29.02,17900.0,17.5242,17.5302,17.5242,17.5242,17900.0
2008-04-07 13:40:00,29.02,29.04,29.01,29.02,14400.0,17.5242,17.5362,17.5181,17.5242,14400.0
2008-04-07 13:45:00,29.02,29.04,29.02,29.02,15500.0,17.5242,17.5362,17.5242,17.5242,15500.0
2008-04-07 13:50:00,29.02,29.03,29.02,29.02,20500.0,17.5242,17.5302,17.5242,17.5242,20500.0
2008-04-07 13:55:00,29.02,29.03,29.02,29.03,12200.0,17.5242,17.5302,17.5242,17.5302,12200.0
2008-04-07 14:00:00,29.03,29.03,29.02,29.03,13000.0,17.5302,17.5302,17.5242,17.5302,13000.0
2008-04-07 14:05:00,29.02,29.04,29.02,29.04,11700.0,17.5242,17.5362,17.5242,17.5362,11700.0
2008-04-07 14:10:00,29.03,29.03,29.01,29.02,22200.0,17.5302,17.5302,17.5181,17.5242,22200.0
2008-04-07 14:15:00,29.02,29.04,29.01,29.03,23900.0,17.5242,17.5362,17.5181,17.5302,23900.0
2008-04-07 14:20:00,29.03,29.03,29.0,29.01,51300.0,17.5302,17.5302,17.5121,17.5181,51300.0
2008-04-07 14:25:00,29.01,29.02,29.0,29.0,25300.0,17.5181,17.5242,17.5121,17.5121,25300.0
2008-04-07 14:30:00,29.0,29.02,28.99,29.0,24200.0,17.5121,17.5242,17.506,17.5121,24200.0
2008-04-07 14:35:00,29.0,29.03,28.99,29.02,23800.0,17.5121,17.5302,17.506,17.5242,23800.0
2008-04-07 14:40:00,29.02,29.03,28.99,29.01,16300.0,17.5242,17.5302,17.506,17.5181,16300.0
2008-04-07 14:45:00,29.0,29.01,28.98,29.0,14100.0,17.5121,17.5181,17.5,17.5121,14100.0
2008-04-07 14:50:00,28.99,29.01,28.99,29.01,10900.0,17.506,17.5181,17.506,17.5181,10900.0
2008-04-07 14:55:00,29.0,29.01,29.0,29.0,27100.0,17.5121,17.5181,17.5121,17.5121,27100.0
2008-04-07 15:00:00,29.0,29.01,28.96,28.98,47300.0,17.5121,17.5181,17.4879,17.5,47300.0
2008-04-07 15:05:00,28.98,28.98,28.95,28.95,36800.0,17.5,17.5,17.4819,17.4819,36800.0
2008-04-07 15:10:00,28.95,28.97,28.94,28.96,33400.0,17.4819,17.494,17.4758,17.4879,33400.0
2008-04-07 15:15:00,28.95,28.96,28.93,28.95,33000.0,17.4819,17.4879,17.4698,17.4819,33000.0
2008-04-07 15:20:00,28.94,28.98,28.94,28.96,23000.0,17.4758,17.5,17.4758,17.4879,23000.0
2008-04-07 15:25:00,28.96,28.98,28.96,28.96,18600.0,17.4879,17.5,17.4879,17.4879,18600.0
2008-04-07 15:30:00,28.97,28.98,28.88,28.9,53400.0,17.494,17.5,17.4396,17.4517,53400.0
2008-04-07 15:35:00,28.89,28.9,28.87,28.89,24000.0,17.4457,17.4517,17.4336,17.4457,24000.0
2008-04-07 15:40:00,28.89,28.92,28.88,28.92,36500.0,17.4457,17.4638,17.4396,17.4638,36500.0
2008-04-07 15:45:00,28.92,28.97,28.92,28.94,46800.0,17.4638,17.494,17.4638,17.4758,46800.0
2008-04-07 15:50:00,28.93,28.94,28.92,28.93,37900.0,17.4698,17.4758,17.4638,17.4698,37900.0
2008-04-07 15:55:00,28.92,28.98,28.91,28.94,104600.0,17.4638,17.5,17.4577,17.4758,104600.0
2008-04-08 09:30:00,28.81,28.81,28.65,28.73,35500.0,17.3973,17.3973,17.3007,17.349,35500.0
2008-04-08 09:35:00,28.75,28.79,28.72,28.74,19100.0,17.3611,17.3853,17.343,17.3551,19100.0
2008-04-08 09:40:00,28.74,28.74,28.68,28.69,20300.0,17.3551,17.3551,17.3188,17.3249,20300.0
2008-04-08 09:45:00,28.69,28.71,28.68,28.71,14400.0,17.3249,17.337,17.3188,17.337,14400.0
2008-04-08 09:50:00,28.71,28.73,28.61,28.61,26800.0,17.337,17.349,17.2766,17.2766,26800.0
2008-04-08 09:55:00,28.6,28.6,28.5,28.52,51600.0,17.2705,17.2705,17.2101,17.2222,51600.0
2008-04-08 10:00:00,28.52,28.54,28.5,28.51,39700.0,17.2222,17.2343,17.2101,17.2162,39700.0
2008-04-08 10:05:00,28.51,28.52,28.42,28.44,42600.0,17.2162,17.2222,17.1618,17.1739,42600.0
2008-04-08 10:10:00,28.44,28.44,28.39,28.42,46300.0,17.1739,17.1739,17.1437,17.1618,46300.0
2008-04-08 10:15:00,28.42,28.43,28.35,28.35,38700.0,17.1618,17.1679,17.1196,17.1196,38700.0
2008-04-08 10:20:00,28.36,28.36,28.3,28.3,60000.0,17.1256,17.1256,17.0894,17.0894,60000.0
2008-04-08 10:25:00,28.3,28.3,28.24,28.25,49100.0,17.0894,17.0894,17.0531,17.0592,49100.0
2008-04-08 10:30:00,28.24,28.29,28.23,28.23,66200.0,17.0531,17.0833,17.0471,17.0471,66200.0
2008-04-08 10:35:00,28.23,28.27,28.17,28.27,68700.0,17.0471,17.0713,17.0109,17.0713,68700.0
2008-04-08 10:40:00,28.26,28.43,28.25,28.28,277200.0,17.0652,17.1679,17.0592,17.0773,277200.0
2008-04-08 10:45:00,28.28,28.35,28.26,28.35,67700.0,17.0773,17.1196,17.0652,17.1196,67700.0
2008-04-08 10:50:00,28.35,28.38,28.34,28.37,36300.0,17.1196,17.1377,17.1135,17.1316,36300.0
2008-04-08 10:55:00,28.36,28.39,28.35,28.39,26100.0,17.1256,17.1437,17.1196,17.1437,26100.0
2008-04-08 11:00:00,28.39,28.46,28.38,28.45,27000.0,17.1437,17.186,17.1377,17.18,27000.0
2008-04-08 11:05:00,28.45,28.49,28.43,28.49,46300.0,17.18,17.2041,17.1679,17.2041,46300.0
2008-04-08 11:10:00,28.49,28.52,28.48,28.49,32000.0,17.2041,17.2222,17.1981,17.2041,32000.0
2008-04-08 11:15:00,28.5,28.53,28.48,28.52,28800.0,17.2101,17.2283,17.1981,17.2222,28800.0
2008-04-08 11:20:00,28.51,28.52,28.5,28.5,8500.0,17.2162,17.2222,17.2101,17.2101,8500.0
2008-04-08 11:25:00,28.51,28.52,28.5,28.51,6900.0,17.2162,17.2222,17.2101,17.2162,6900.0
2008-04-08 11:30:00,28.5,28.52,28.5,28.52,22600.0,17.2101,17.2222,17.2101,17.2222,22600.0
2008-04-08 11:35:00,28.51,28.53,28.51,28.51,8000.0,17.2162,17.2283,17.2162,17.2162,8000.0
2008-04-08 11:40:00,28.52,28.52,28.5,28.51,48000.0,17.2222,17.2222,17.2101,17.2162,48000.0
2008-04-08 11:45:00,28.51,28.51,28.5,28.5,10300.0,17.2162,17.2162,17.2101,17.2101,10300.0
2008-04-08 11:50:00,28.5,28.51,28.49,28.5,12000.0,17.2101,17.2162,17.2041,17.2101,12000.0
2008-04-08 11:55:00,28.51,28.53,28.5,28.51,39400.0,17.2162,17.2283,17.2101,17.2162,39400.0
2008-04-08 12:00:00,28.51,28.54,28.51,28.53,14200.0,17.2162,17.2343,17.2162,17.2283,14200.0
2008-04-08 12:05:00,28.53,28.56,28.53,28.55,13000.0,17.2283,17.2464,17.2283,17.2403,13000.0
2008-04-08 12:10:00,28.54,28.56,28.53,28.54,10700.0,17.2343,17.2464,17.2283,17.2343,10700.0
2008-04-08 12:15:00,28.54,28.58,28.54,28.57,16500.0,17.2343,17.2585,17.2343,17.2524,16500.0
2008-04-08 12:20:00,28.57,28.59,28.57,28.58,8100.0,17.2524,17.2645,17.2524,17.2585,8100.0
2008-04-08 12:25:00,28.58,28.58,28.55,28.57,10500.0,17.2585,17.2585,17.2403,17.2524,10500.0
2008-04-08 12:30:00,28.56,28.57,28.56,28.56,4100.0,17.2464,17.2524,17.2464,17.2464,4100.0
2008-04-08 12:35:00,28.57,28.57,28.55,28.56,6300.0,17.2524,17.2524,17.2403,17.2464,6300.0
2008-04-08 12:40:00,28.56,28.56,28.55,28.56,2200.0,17.2464,17.2464,17.2403,17.2464,2200.0
2008-04-08 12:45:00,28.55,28.56,28.55,28.56,13100.0,17.2403,17.2464,17.2403,17.2464,13100.0
2008-04-08 12:50:00,28.56,28.56,28.55,28.56,5800.0,17.2464,17.2464,17.2403,17.2464,5800.0
2008-04-08 12:55:00,28.56,28.56,28.55,28.56,7100.0,17.2464,17.2464,17.2403,17.2464,7100.0
2008-04-08 13:00:00,28.55,28.57,28.54,28.55,9300.0,17.2403,17.2524,17.2343,17.2403,9300.0
2008-04-08 13:05:00,28.55,28.59,28.53,28.55,24900.0,17.2403,17.2645,17.2283,17.2403,24900.0
2008-04-08 13:10:00,28.55,28.56,28.54,28.55,8300.0,17.2403,17.2464,17.2343,17.2403,8300.0
2008-04-08 13:15:00,28.55,28.57,28.51,28.52,21000.0,17.2403,17.2524,17.2162,17.2222,21000.0
2008-04-08 13:20:00,28.54,28.57,28.52,28.57,29200.0,17.2343,17.2524,17.2222,17.2524,29200.0
2008-04-08 13:25:00,28.57,28.57,28.55,28.56,9000.0,17.2524,17.2524,17.2403,17.2464,9000.0
2008-04-08 13:30:00,28.57,28.57,28.56,28.57,9700.0,17.2524,17.2524,17.2464,17.2524,9700.0
2008-04-08 13:35:00,28.57,28.58,28.55,28.57,28000.0,17.2524,17.2585,17.2403,17.2524,28000.0
2008-04-08 13:40:00,28.56,28.57,28.54,28.56,8200.0,17.2464,17.2524,17.2343,17.2464,8200.0
2008-04-08 13:45:00,28.55,28.59,28.54,28.57,34100.0,17.2403,17.2645,17.2343,17.2524,34100.0
2008-04-08 13:50:00,28.56,28.58,28.55,28.57,16000.0,17.2464,17.2585,17.2403,17.2524,16000.0
2008-04-08 13:55:00,28.56,28.59,28.54,28.54,15700.0,17.2464,17.2645,17.2343,17.2343,15700.0
2008-04-08 14:00:00,28.53,28.56,28.49,28.55,25100.0,17.2283,17.2464,17.2041,17.2403,25100.0
2008-04-08 14:05:00,28.55,28.59,28.54,28.57,27500.0,17.2403,17.2645,17.2343,17.2524,27500.0
2008-04-08 14:10:00,28.57,28.58,28.55,28.57,18000.0,17.2524,17.2585,17.2403,17.2524,18000.0
2008-04-08 14:15:00,28.57,28.58,28.55,28.55,19500.0,17.2524,17.2585,17.2403,17.2403,19500.0
2008-04-08 14:20:00,28.55,28.58,28.53,28.54,16800.0,17.2403,17.2585,17.2283,17.2343,16800.0
2008-04-08 14:25:00,28.54,28.59,28.54,28.56,16100.0,17.2343,17.2645,17.2343,17.2464,16100.0
2008-04-08 14:30:00,28.58,28.62,28.57,28.6,44900.0,17.2585,17.2826,17.2524,17.2705,44900.0
2008-04-08 14:35:00,28.59,28.63,28.58,28.62,27500.0,17.2645,17.2887,17.2585,17.2826,27500.0
2008-04-08 14:40:00,28.61,28.63,28.59,28.61,23800.0,17.2766,17.2887,17.2645,17.2766,23800.0
2008-04-08 14:45:00,28.6,28.65,28.59,28.62,33300.0,17.2705,17.3007,17.2645,17.2826,33300.0
2008-04-08 14:50:00,28.61,28.66,28.59,28.64,44700.0,17.2766,17.3068,17.2645,17.2947,44700.0
2008-04-08 14:55:00,28.63,28.66,28.63,28.63,24300.0,17.2887,17.3068,17.2887,17.2887,24300.0
2008-04-08 15:00:00,28.63,28.64,28.61,28.61,30300.0,17.2887,17.2947,17.2766,17.2766,30300.0
2008-04-08 15:05:00,28.61,28.62,28.57,28.58,23800.0,17.2766,17.2826,17.2524,17.2585,23800.0
2008-04-08 15:10:00,28.58,28.58,28.53,28.55,40700.0,17.2585,17.2585,17.2283,17.2403,40700.0
2008-04-08 15:15:00,28.54,28.54,28.51,28.54,60600.0,17.2343,17.2343,17.2162,17.2343,60600.0
2008-04-08 15:20:00,28.54,28.54,28.49,28.5,37200.0,17.2343,17.2343,17.2041,17.2101,37200.0
2008-04-08 15:25:00,28.49,28.52,28.48,28.5,48200.0,17.2041,17.2222,17.1981,17.2101,48200.0
2008-04-08 15:30:00,28.5,28.56,28.5,28.55,51900.0,17.2101,17.2464,17.2101,17.2403,51900.0
2008-04-08 15:35:00,28.55,28.55,28.54,28.54,35000.0,17.2403,17.2403,17.2343,17.2343,35000.0
2008-04-08 15:40:00,28.54,28.55,28.53,28.55,46500.0,17.2343,17.2403,17.2283,17.2403,46500.0
2008-04-08 15:45:00,28.54,28.55,28.53,28.54,51000.0,17.2343,17.2403,17.2283,17.2343,51000.0
2008-04-08 15:50:00,28.54,28.57,28.53,28.57,57900.0,17.2343,17.2524,17.2283,17.2524,57900.0
2008-04-08 15:55:00,28.57,28.57,28.53,28.54,125400.0,17.2524,17.2524,17.2283,17.2343,125400.0
2008-04-09 09:30:00,28.55,28.55,28.17,28.29,135900.0,17.2403,17.2403,17.0109,17.0833,135900.0
2008-04-09 09:35:00,28.3,28.45,28.29,28.37,25800.0,17.0894,17.18,17.0833,17.1316,25800.0
2008-04-09 09:40:00,28.38,28.44,28.38,28.42,25400.0,17.1377,17.1739,17.1377,17.1618,25400.0
2008-04-09 09:45:00,28.42,28.43,28.36,28.42,35500.0,17.1618,17.1679,17.1256,17.1618,35500.0
2008-04-09 09:50:00,28.43,28.45,28.4,28.4,16200.0,17.1679,17.18,17.1498,17.1498,16200.0
2008-04-09 09:55:00,28.4,28.47,28.4,28.47,24900.0,17.1498,17.192,17.1498,17.192,24900.0
2008-04-09 10:00:00,28.46,28.48,28.45,28.48,9300.0,17.186,17.1981,17.18,17.1981,9300.0
2008-04-09 10:05:00,28.46,28.5,28.45,28.49,10300.0,17.186,17.2101,17.18,17.2041,10300.0
2008-04-09 10:10:00,28.49,28.53,28.48,28.53,20400.0,17.2041,17.2283,17.1981,17.2283,20400.0
2008-04-09 10:15:00,28.53,28.54,28.51,28.53,20600.0,17.2283,17.2343,17.2162,17.2283,20600.0
2008-04-09 10:20:00,28.53,28.56,28.53,28.54,17300.0,17.2283,17.2464,17.2283,17.2343,17300.0
2008-04-09 10:25:00,28.55,28.56,28.54,28.56,13500.0,17.2403,17.2464,17.2343,17.2464,13500.0
2008-04-09 10:30:00,28.56,28.58,28.44,28.47,31500.0,17.2464,17.2585,17.1739,17.192,31500.0
2008-04-09 10:35:00,28.48,28.51,28.45,28.48,23500.0,17.1981,17.2162,17.18,17.1981,23500.0
2008-04-09 10:40:00,28.47,28.56,28.46,28.55,27800.0,17.192,17.2464,17.186,17.2403,27800.0
2008-04-09 10:45:00,28.55,28.56,28.5,28.55,27300.0,17.2403,17.2464,17.2101,17.2403,27300.0
2008-04-09 10:50:00,28.54,28.55,28.5,28.52,13500.0,17.2343,17.2403,17.2101,17.2222,13500.0
2008-04-09 10:55:00,28.53,28.55,28.5,28.51,15600.0,17.2283,17.2403,17.2101,17.2162,15600.0
2008-04-09 11:00:00,28.5,28.56,28.5,28.56,23100.0,17.2101,17.2464,17.2101,17.2464,23100.0
2008-04-09 11:05:00,28.55,28.59,28.54,28.56,23000.0,17.2403,17.2645,17.2343,17.2464,23000.0
2008-04-09 11:10:00,28.54,28.56,28.51,28.52,17400.0,17.2343,17.2464,17.2162,17.2222,17400.0
2008-04-09 11:15:00,28.52,28.52,28.46,28.47,21700.0,17.2222,17.2222,17.186,17.192,21700.0
2008-04-09 11:20:00,28.48,28.49,28.42,28.42,15400.0,17.1981,17.2041,17.1618,17.1618,15400.0
2008-04-09 11:25:00,28.43,28.51,28.42,28.5,19900.0,17.1679,17.2162,17.1618,17.2101,19900.0
2008-04-09 11:30:00,28.48,28.5,28.45,28.49,14300.0,17.1981,17.2101,17.18,17.2041,14300.0
2008-04-09 11:35:00,28.46,28.47,28.39,28.4,10900.0,17.186,17.192,17.1437,17.1498,10900.0
2008-04-09 11:40:00,28.4,28.45,28.39,28.43,10700.0,17.1498,17.18,17.1437,17.1679,10700.0
2008-04-09 11:45:00,28.43,28.47,28.43,28.43,9500.0,17.1679,17.192,17.1679,17.1679,9500.0
2008-04-09 11:50:00,28.44,28.45,28.37,28.37,23200.0,17.1739,17.18,17.1316,17.1316,23200.0
2008-04-09 11:55:00,28.36,28.41,28.36,28.4,12300.0,17.1256,17.1558,17.1256,17.1498,12300.0
2008-04-09 12:00:00,28.4,28.42,28.4,28.41,7400.0,17.1498,17.1618,17.1498,17.1558,7400.0
2008-04-09 12:05:00,28.42,28.43,28.41,28.43,4000.0,17.1618,17.1679,17.1558,17.1679,4000.0
2008-04-09 12:10:00,28.43,28.43,28.4,28.42,9300.0,17.1679,17.1679,17.1498,17.1618,9300.0
2008-04-09 12:15:00,28.42,28.42,28.41,28.41,2200.0,17.1618,17.1618,17.1558,17.1558,2200.0
2008-04-09 12:20:00,28.41,28.42,28.4,28.42,17100.0,17.1558,17.1618,17.1498,17.1618,17100.0
2008-04-09 12:25:00,28.42,28.45,28.42,28.45,13100.0,17.1618,17.18,17.1618,17.18,13100.0
2008-04-09 12:30:00,28.45,28.46,28.43,28.46,6800.0,17.18,17.186,17.1679,17.186,6800.0
2008-04-09 12:35:00,28.46,28.5,28.45,28.49,37700.0,17.186,17.2101,17.18,17.2041,37700.0
2008-04-09 12:40:00,28.49,28.49,28.47,28.48,11300.0,17.2041,17.2041,17.192,17.1981,11300.0
2008-04-09 12:45:00,28.47,28.48,28.43,28.44,19500.0,17.192,17.1981,17.1679,17.1739,19500.0
2008-04-09 12:50:00,28.43,28.46,28.42,28.44,11800.0,17.1679,17.186,17.1618,17.1739,11800.0
2008-04-09 12:55:00,28.42,28.42,28.37,28.38,28400.0,17.1618,17.1618,17.1316,17.1377,28400.0
2008-04-09 13:00:00,28.37,28.4,28.36,28.37,17000.0,17.1316,17.1498,17.1256,17.1316,17000.0
2008-04-09 13:05:00,28.37,28.37,28.33,28.36,13600.0,17.1316,17.1316,17.1075,17.1256,13600.0
2008-04-09 13:10:00,28.36,28.37,28.35,28.36,12300.0,17.1256,17.1316,17.1196,17.1256,12300.0
2008-04-09 13:15:00,28.37,28.42,28.37,28.42,7200.0,17.1316,17.1618,17.1316,17.1618,7200.0
2008-04-09 13:20:00,28.42,28.42,28.37,28.37,15100.0,17.1618,17.1618,17.1316,17.1316,15100.0
2008-04-09 13:25:00,28.37,28.38,28.36,28.36,7100.0,17.1316,17.1377,17.1256,17.1256,7100.0
2008-04-09 13:30:00,28.36,28.39,28.36,28.37,5600.0,17.1256,17.1437,17.1256,17.1316,5600.0
2008-04-09 13:35:00,28.38,28.39,28.36,28.39,22400.0,17.1377,17.1437,17.1256,17.1437,22400.0
2008-04-09 13:40:00,28.39,28.43,28.37,28.42,25000.0,17.1437,17.1679,17.1316,17.1618,25000.0
2008-04-09 13:45:00,28.42,28.43,28.38,28.38,32400.0,17.1618,17.1679,17.1377,17.1377,32400.0
2008-04-09 13:50:00,28.39,28.4,28.38,28.4,7600.0,17.1437,17.1498,17.1377,17.1498,7600.0
2008-04-09 13:55:00,28.4,28.4,28.33,28.36,31500.0,17.1498,17.1498,17.1075,17.1256,31500.0
2008-04-09 14:00:00,28.34,28.39,28.34,28.35,30400.0,17.1135,17.1437,17.1135,17.1196,30400.0
2008-04-09 14:05:00,28.35,28.36,28.33,28.33,31500.0,17.1196,17.1256,17.1075,17.1075,31500.0
2008-04-09 14:10:00,28.33,28.33,28.27,28.28,28600.0,17.1075,17.1075,17.0713,17.0773,28600.0
2008-04-09 14:15:00,28.28,28.3,28.26,28.27,23300.0,17.0773,17.0894,17.0652,17.0713,23300.0
2008-04-09 14:20:00,28.27,28.28,28.24,28.24,20300.0,17.0713,17.0773,17.0531,17.0531,20300.0
2008-04-09 14:25:00,28.24,28.24,28.21,28.21,24600.0,17.0531,17.0531,17.035,17.035,24600.0
2008-04-09 14:30:00,28.21,28.24,28.21,28.23,27600.0,17.035,17.0531,17.035,17.0471,27600.0
2008-04-09 14:35:00,28.23,28.24,28.22,28.23,22800.0,17.0471,17.0531,17.0411,17.0471,22800.0
2008-04-09 14:40:00,28.23,28.24,28.22,28.23,16400.0,17.0471,17.0531,17.0411,17.0471,16400.0
2008-04-09 14:45:00,28.24,28.25,28.23,28.24,17900.0,17.0531,17.0592,17.0471,17.0531,17900.0
2008-04-09 14:50:00,28.24,28.24,28.2,28.2,20100.0,17.0531,17.0531,17.029,17.029,20100.0
2008-04-09 14:55:00,28.21,28.23,28.2,28.22,9000.0,17.035,17.0471,17.029,17.0411,9000.0
2008-04-09 15:00:00,28.22,28.25,28.22,28.25,30100.0,17.0411,17.0592,17.0411,17.0592,30100.0
2008-04-09 15:05:00,28.25,28.25,28.21,28.22,16500.0,17.0592,17.0592,17.035,17.0411,16500.0
2008-04-09 15:10:00,28.21,28.23,28.2,28.22,18900.0,17.035,17.0471,17.029,17.0411,18900.0
2008-04-09 15:15:00,28.23,28.26,28.22,28.26,11800.0,17.0471,17.0652,17.0411,17.0652,11800.0
2008-04-09 15:20:00,28.27,28.31,28.25,28.3,24200.0,17.0713,17.0954,17.0592,17.0894,24200.0
2008-04-09 15:25:00,28.29,28.31,28.29,28.3,15800.0,17.0833,17.0954,17.0833,17.0894,15800.0
2008-04-09 15:30:00,28.29,28.31,28.29,28.31,22500.0,17.0833,17.0954,17.0833,17.0954,22500.0
2008-04-09 15:35:00,28.3,28.34,28.3,28.32,16600.0,17.0894,17.1135,17.0894,17.1015,16600.0
2008-04-09 15:40:00,28.33,28.34,28.3,28.33,30800.0,17.1075,17.1135,17.0894,17.1075,30800.0
2008-04-09 15:45:00,28.32,28.33,28.31,28.32,29000.0,17.1015,17.1075,17.0954,17.1015,29000.0
2008-04-09 15:50:00,28.32,28.32,28.29,28.3,103600.0,17.1015,17.1015,17.0833,17.0894,103600.0
2008-04-09 15:55:00,28.31,28.32,28.29,28.31,114700.0,17.0954,17.1015,17.0833,17.0954,114700.0
2008-04-10 09:30:00,28.27,28.36,28.26,28.3,27400.0,17.0713,17.1256,17.0652,17.0894,27400.0
2008-04-10 09:35:00,28.3,28.3,28.23,28.26,16300.0,17.0894,17.0894,17.0471,17.0652,16300.0
2008-04-10 09:40:00,28.24,28.26,28.2,28.22,19400.0,17.0531,17.0652,17.029,17.0411,19400.0
2008-04-10 09:45:00,28.25,28.31,28.24,28.3,14100.0,17.0592,17.0954,17.0531,17.0894,14100.0
2008-04-10 09:50:00,28.3,28.3,28.25,28.27,9800.0,17.0894,17.0894,17.0592,17.0713,9800.0
2008-04-10 09:55:00,28.25,28.27,28.13,28.16,30300.0,17.0592,17.0713,16.9867,17.0048,30300.0
2008-04-10 10:00:00,28.16,28.17,28.14,28.16,13600.0,17.0048,17.0109,16.9928,17.0048,13600.0
2008-04-10 10:05:00,28.16,28.23,28.16,28.22,25700.0,17.0048,17.0471,17.0048,17.0411,25700.0
2008-04-10 10:10:00,28.2,28.27,28.2,28.25,13400.0,17.029,17.0713,17.029,17.0592,13400.0
2008-04-10 10:15:00,28.26,28.29,28.25,28.27,19900.0,17.0652,17.0833,17.0592,17.0713,19900.0
2008-04-10 10:20:00,28.27,28.31,28.26,28.31,37200.0,17.0713,17.0954,17.0652,17.0954,37200.0
2008-04-10 10:25:00,28.3,28.31,28.25,28.27,46300.0,17.0894,17.0954,17.0592,17.0713,46300.0
2008-04-10 10:30:00,28.28,28.28,28.18,28.19,16100.0,17.0773,17.0773,17.0169,17.023,16100.0
2008-04-10 10:35:00,28.2,28.23,28.18,28.18,26700.0,17.029,17.0471,17.0169,17.0169,26700.0
2008-04-10 10:40:00,28.19,28.25,28.16,28.23,16700.0,17.023,17.0592,17.0048,17.0471,16700.0
2008-04-10 10:45:00,28.24,28.25,28.21,28.24,14900.0,17.0531,17.0592,17.035,17.0531,14900.0
2008-04-10 10:50:00,28.25,28.27,28.23,28.25,23100.0,17.0592,17.0713,17.0471,17.0592,23100.0
2008-04-10 10:55:00,28.25,28.26,28.24,28.25,17800.0,17.0592,17.0652,17.0531,17.0592,17800.0
2008-04-10 11:00:00,28.25,28.26,28.23,28.24,22800.0,17.0592,17.0652,17.0471,17.0531,22800.0
2008-04-10 11:05:00,28.24,28.25,28.22,28.22,8300.0,17.0531,17.0592,17.0411,17.0411,8300.0
2008-04-10 11:10:00,28.23,28.23,28.21,28.22,17000.0,17.0471,17.0471,17.035,17.0411,17000.0
2008-04-10 11:15:00,28.21,28.22,28.21,28.21,9200.0,17.035,17.0411,17.035,17.035,9200.0
2008-04-10 11:20:00,28.21,28.24,28.21,28.21,17000.0,17.035,17.0531,17.035,17.035,17000.0
2008-04-10 11:25:00,28.21,28.21,28.16,28.18,21300.0,17.035,17.035,17.0048,17.0169,21300.0
2008-04-10 11:30:00,28.18,28.19,28.15,28.17,15700.0,17.0169,17.023,16.9988,17.0109,15700.0
2008-04-10 11:35:00,28.18,28.22,28.16,28.16,11900.0,17.0169,17.0411,17.0048,17.0048,11900.0
2008-04-10 11:40:00,28.16,28.2,28.15,28.2,11100.0,17.0048,17.029,16.9988,17.029,11100.0
2008-04-10 11:45:00,28.19,28.2,28.18,28.18,11900.0,17.023,17.029,17.0169,17.0169,11900.0
2008-04-10 11:50:00,28.19,28.2,28.18,28.2,10400.0,17.023,17.029,17.0169,17.029,10400.0
2008-04-10 11:55:00,28.19,28.2,28.19,28.2,7800.0,17.023,17.029,17.023,17.029,7800.0
2008-04-10 12:00:00,28.19,28.2,28.17,28.17,20200.0,17.023,17.029,17.0109,17.0109,20200.0
2008-04-10 12:05:00,28.18,28.19,28.16,28.17,16400.0,17.0169,17.023,17.0048,17.0109,16400.0
2008-04-10 12:10:00,28.16,28.16,28.15,28.15,21500.0,17.0048,17.0048,16.9988,16.9988,21500.0
2008-04-10 12:15:00,28.15,28.16,28.15,28.16,14700.0,16.9988,17.0048,16.9988,17.0048,14700.0
2008-04-10 12:20:00,28.16,28.18,28.15,28.17,12600.0,17.0048,17.0169,16.9988,17.0109,12600.0
2008-04-10 12:25:00,28.17,28.18,28.17,28.17,6500.0,17.0109,17.0169,17.0109,17.0109,6500.0
2008-04-10 12:30:00,28.18,28.18,28.17,28.17,13100.0,17.0169,17.0169,17.0109,17.0109,13100.0
2008-04-10 12:35:00,28.17,28.25,28.17,28.25,49400.0,17.0109,17.0592,17.0109,17.0592,49400.0
2008-04-10 12:40:00,28.26,28.29,28.24,28.28,19800.0,17.0652,17.0833,17.0531,17.0773,19800.0
2008-04-10 12:45:00,28.29,28.29,28.21,28.23,24100.0,17.0833,17.0833,17.035,17.0471,24100.0
2008-04-10 12:50:00,28.23,28.23,28.2,28.2,15100.0,17.0471,17.0471,17.029,17.029,15100.0
2008-04-10 12:55:00,28.2,28.22,28.2,28.21,15600.0,17.029,17.0411,17.029,17.035,15600.0
2008-04-10 13:00:00,28.21,28.24,28.21,28.24,12700.0,17.035,17.0531,17.035,17.0531,12700.0
2008-04-10 13:05:00,28.24,28.3,28.23,28.25,66700.0,17.0531,17.0894,17.0471,17.0592,66700.0
2008-04-10 13:10:00,28.25,28.27,28.24,28.26,14400.0,17.0592,17.0713,17.0531,17.0652,14400.0
2008-04-10 13:15:00,28.27,28.27,28.24,28.24,7700.0,17.0713,17.0713,17.0531,17.0531,7700.0
2008-04-10 13:20:00,28.24,28.24,28.23,28.23,6800.0,17.0531,17.0531,17.0471,17.0471,6800.0
2008-04-10 13:25:00,28.23,28.24,28.2,28.23,11000.0,17.0471,17.0531,17.029,17.0471,11000.0
2008-04-10 13:30:00,28.23,28.26,28.22,28.26,12200.0,17.0471,17.0652,17.0411,17.0652,12200.0
2008-04-10 13:35:00,28.26,28.27,28.25,28.27,12300.0,17.0652,17.0713,17.0592,17.0713,12300.0
2008-04-10 13:40:00,28.27,28.29,28.26,28.26,10900.0,17.0713,17.0833,17.0652,17.0652,10900.0
2008-04-10 13:45:00,28.26,28.29,28.26,28.29,22500.0,17.0652,17.0833,17.0652,17.0833,22500.0
2008-04-10 13:50:00,28.29,28.32,28.28,28.31,36000.0,17.0833,17.1015,17.0773,17.0954,36000.0
2008-04-10 13:55:00,28.32,28.32,28.28,28.29,21100.0,17.1015,17.1015,17.0773,17.0833,21100.0
2008-04-10 14:00:00,28.28,28.3,28.26,28.26,18300.0,17.0773,17.0894,17.0652,17.0652,18300.0
2008-04-10 14:05:00,28.26,28.27,28.23,28.24,18500.0,17.0652,17.0713,17.0471,17.0531,18500.0
2008-04-10 14:10:00,28.24,28.26,28.23,28.23,13600.0,17.0531,17.0652,17.0471,17.0471,13600.0
2008-04-10 14:15:00,28.24,28.24,28.2,28.22,23400.0,17.0531,17.0531,17.029,17.0411,23400.0
2008-04-10 14:20:00,28.22,28.24,28.19,28.22,11400.0,17.0411,17.0531,17.023,17.0411,11400.0
2008-04-10 14:25:00,28.21,28.21,28.2,28.2,8300.0,17.035,17.035,17.029,17.029,8300.0
2008-04-10 14:30:00,28.2,28.2,28.17,28.19,19200.0,17.029,17.029,17.0109,17.023,19200.0
2008-04-10 14:35:00,28.18,28.2,28.17,28.17,10700.0,17.0169,17.029,17.0109,17.0109,10700.0
2008-04-10 14:40:00,28.18,28.2,28.16,28.19,17400.0,17.0169,17.029,17.0048,17.023,17400.0
2008-04-10 14:45:00,28.2,28.21,28.19,28.21,11800.0,17.029,17.035,17.023,17.035,11800.0
2008-04-10 14:50:00,28.2,28.24,28.2,28.24,12100.0,17.029,17.0531,17.029,17.0531,12100.0
2008-04-10 14:55:00,28.23,28.25,28.22,28.25,15200.0,17.0471,17.0592,17.0411,17.0592,15200.0
2008-04-10 15:00:00,28.25,28.25,28.24,28.24,15000.0,17.0592,17.0592,17.0531,17.0531,15000.0
2008-04-10 15:05:00,28.24,28.25,28.24,28.25,18100.0,17.0531,17.0592,17.0531,17.0592,18100.0
2008-04-10 15:10:00,28.24,28.25,28.19,28.19,31700.0,17.0531,17.0592,17.023,17.023,31700.0
2008-04-10 15:15:00,28.19,28.2,28.18,28.18,19200.0,17.023,17.029,17.0169,17.0169,19200.0
2008-04-10 15:20:00,28.18,28.19,28.16,28.18,30300.0,17.0169,17.023,17.0048,17.0169,30300.0
2008-04-10 15:25:00,28.17,28.19,28.15,28.17,38400.0,17.0109,17.023,16.9988,17.0109,38400.0
2008-04-10 15:30:00,28.16,28.16,28.12,28.12,61300.0,17.0048,17.0048,16.9807,16.9807,61300.0
2008-04-10 15:35:00,28.12,28.13,28.07,28.07,49600.0,16.9807,16.9867,16.9505,16.9505,49600.0
2008-04-10 15:40:00,28.07,28.08,28.01,28.01,82800.0,16.9505,16.9565,16.9143,16.9143,82800.0
2008-04-10 15:45:00,28.02,28.03,27.99,27.99,84900.0,16.9203,16.9263,16.9022,16.9022,84900.0
2008-04-10 15:50:00,27.99,28.07,27.98,28.06,314200.0,16.9022,16.9505,16.8961,16.9444,314200.0
2008-04-10 15:55:00,28.05,28.14,28.03,28.12,285600.0,16.9384,16.9928,16.9263,16.9807,285600.0
2008-04-11 09:30:00,27.85,28.12,27.85,28.1,61700.0,16.8176,16.9807,16.8176,16.9686,61700.0
2008-04-11 09:35:00,28.09,28.1,28.03,28.08,24500.0,16.9626,16.9686,16.9263,16.9565,24500.0
2008-04-11 09:40:00,28.08,28.18,28.05,28.1,32500.0,16.9565,17.0169,16.9384,16.9686,32500.0
2008-04-11 09:45:00,28.09,28.09,27.97,27.97,19300.0,16.9626,16.9626,16.8901,16.8901,19300.0
2008-04-11 09:50:00,27.97,28.02,27.96,27.98,20800.0,16.8901,16.9203,16.8841,16.8961,20800.0
2008-04-11 09:55:00,27.97,27.98,27.95,27.96,37800.0,16.8901,16.8961,16.878,16.8841,37800.0
2008-04-11 10:00:00,27.96,27.97,27.9,27.9,27500.0,16.8841,16.8901,16.8478,16.8478,27500.0
2008-04-11 10:05:00,27.9,28.0,27.9,27.95,29200.0,16.8478,16.9082,16.8478,16.878,29200.0
2008-04-11 10:10:00,27.95,27.99,27.88,27.99,57300.0,16.878,16.9022,16.8358,16.9022,57300.0
2008-04-11 10:15:00,27.98,28.03,27.97,28.03,11000.0,16.8961,16.9263,16.8901,16.9263,11000.0
2008-04-11 10:20:00,28.03,28.05,28.02,28.03,14400.0,16.9263,16.9384,16.9203,16.9263,14400.0
2008-04-11 10:25:00,28.01,28.02,27.99,28.02,8800.0,16.9143,16.9203,16.9022,16.9203,8800.0
2008-04-11 10:30:00,28.01,28.1,27.98,28.09,26600.0,16.9143,16.9686,16.8961,16.9626,26600.0
2008-04-11 10:35:00,28.09,28.1,28.05,28.06,21900.0,16.9626,16.9686,16.9384,16.9444,21900.0
2008-04-11 10:40:00,28.06,28.09,28.05,28.08,16000.0,16.9444,16.9626,16.9384,16.9565,16000.0
2008-04-11 10:45:00,28.08,28.13,28.08,28.12,12000.0,16.9565,16.9867,16.9565,16.9807,12000.0
2008-04-11 10:50:00,28.12,28.17,28.11,28.15,24700.0,16.9807,17.0109,16.9746,16.9988,24700.0
2008-04-11 10:55:00,28.16,28.17,28.12,28.14,16800.0,17.0048,17.0109,16.9807,16.9928,16800.0
2008-04-11 11:00:00,28.14,28.14,28.1,28.1,18300.0,16.9928,16.9928,16.9686,16.9686,18300.0
2008-04-11 11:05:00,28.1,28.15,28.1,28.14,9300.0,16.9686,16.9988,16.9686,16.9928,9300.0
2008-04-11 11:10:00,28.15,28.16,28.13,28.15,16700.0,16.9988,17.0048,16.9867,16.9988,16700.0
2008-04-11 11:15:00,28.16,28.18,28.15,28.17,17700.0,17.0048,17.0169,16.9988,17.0109,17700.0
2008-04-11 11:20:00,28.16,28.18,28.15,28.17,16800.0,17.0048,17.0169,16.9988,17.0109,16800.0
2008-04-11 11:25:00,28.18,28.19,28.11,28.11,13600.0,17.0169,17.023,16.9746,16.9746,13600.0
2008-04-11 11:30:00,28.11,28.14,28.1,28.14,17800.0,16.9746,16.9928,16.9686,16.9928,17800.0
2008-04-11 11:35:00,28.14,28.14,28.1,28.12,24900.0,16.9928,16.9928,16.9686,16.9807,24900.0
2008-04-11 11:40:00,28.13,28.16,28.11,28.13,17500.0,16.9867,17.0048,16.9746,16.9867,17500.0
2008-04-11 11:45:00,28.12,28.14,28.1,28.1,6800.0,16.9807,16.9928,16.9686,16.9686,6800.0
2008-04-11 11:50:00,28.11,28.15,28.09,28.13,20200.0,16.9746,16.9988,16.9626,16.9867,20200.0
2008-04-11 11:55:00,28.12,28.16,28.11,28.12,32700.0,16.9807,17.0048,16.9746,16.9807,32700.0
2008-04-11 12:00:00,28.12,28.15,28.11,28.13,20800.0,16.9807,16.9988,16.9746,16.9867,20800.0
2008-04-11 12:05:00,28.14,28.14,28.11,28.13,11700.0,16.9928,16.9928,16.9746,16.9867,11700.0
2008-04-11 12:10:00,28.14,28.14,28.11,28.12,9700.0,16.9928,16.9928,16.9746,16.9807,9700.0
2008-04-11 12:15:00,28.11,28.13,28.11,28.12,9900.0,16.9746,16.9867,16.9746,16.9807,9900.0
2008-04-11 12:20:00,28.13,28.13,28.11,28.12,10600.0,16.9867,16.9867,16.9746,16.9807,10600.0
2008-04-11 12:25:00,28.11,28.13,28.1,28.12,32600.0,16.9746,16.9867,16.9686,16.9807,32600.0
2008-04-11 12:30:00,28.11,28.11,28.09,28.09,14500.0,16.9746,16.9746,16.9626,16.9626,14500.0
2008-04-11 12:35:00,28.09,28.09,28.08,28.09,7400.0,16.9626,16.9626,16.9565,16.9626,7400.0
2008-04-11 12:40:00,28.08,28.1,28.08,28.09,14400.0,16.9565,16.9686,16.9565,16.9626,14400.0
2008-04-11 12:45:00,28.1,28.1,28.08,28.09,4300.0,16.9686,16.9686,16.9565,16.9626,4300.0
2008-04-11 12:50:00,28.1,28.1,28.08,28.09,10100.0,16.9686,16.9686,16.9565,16.9626,10100.0
2008-04-11 12:55:00,28.08,28.08,28.05,28.07,15200.0,16.9565,16.9565,16.9384,16.9505,15200.0
2008-04-11 13:00:00,28.06,28.08,28.06,28.08,14200.0,16.9444,16.9565,16.9444,16.9565,14200.0
2008-04-11 13:05:00,28.09,28.11,28.08,28.1,10700.0,16.9626,16.9746,16.9565,16.9686,10700.0
2008-04-11 13:10:00,28.1,28.12,28.09,28.1,25400.0,16.9686,16.9807,16.9626,16.9686,25400.0
2008-04-11 13:15:00,28.1,28.12,28.1,28.12,4900.0,16.9686,16.9807,16.9686,16.9807,4900.0
2008-04-11 13:20:00,28.12,28.12,28.11,28.11,6300.0,16.9807,16.9807,16.9746,16.9746,6300.0
2008-04-11 13:25:00,28.12,28.12,28.1,28.11,8600.0,16.9807,16.9807,16.9686,16.9746,8600.0
2008-04-11 13:30:00,28.1,28.11,28.08,28.11,19000.0,16.9686,16.9746,16.9565,16.9746,19000.0
2008-04-11 13:35:00,28.11,28.13,28.09,28.1,35800.0,16.9746,16.9867,16.9626,16.9686,35800.0
2008-04-11 13:40:00,28.1,28.12,28.1,28.1,12700.0,16.9686,16.9807,16.9686,16.9686,12700.0
2008-04-11 13:45:00,28.09,28.11,28.08,28.11,18900.0,16.9626,16.9746,16.9565,16.9746,18900.0
2008-04-11 13:50:00,28.11,28.12,28.1,28.12,17000.0,16.9746,16.9807,16.9686,16.9807,17000.0
2008-04-11 13:55:00,28.11,28.14,28.11,28.14,11600.0,16.9746,16.9928,16.9746,16.9928,11600.0
2008-04-11 14:00:00,28.13,28.15,28.13,28.15,16800.0,16.9867,16.9988,16.9867,16.9988,16800.0
2008-04-11 14:05:00,28.15,28.18,28.15,28.16,24200.0,16.9988,17.0169,16.9988,17.0048,24200.0
2008-04-11 14:10:00,28.15,28.16,28.12,28.13,19300.0,16.9988,17.0048,16.9807,16.9867,19300.0
2008-04-11 14:15:00,28.12,28.13,28.05,28.05,94800.0,16.9807,16.9867,16.9384,16.9384,94800.0
2008-04-11 14:20:00,28.05,28.07,27.99,28.0,53300.0,16.9384,16.9505,16.9022,16.9082,53300.0
2008-04-11 14:25:00,28.0,28.01,27.99,28.0,18800.0,16.9082,16.9143,16.9022,16.9082,18800.0
2008-04-11 14:30:00,28.0,28.01,27.96,27.96,36800.0,16.9082,16.9143,16.8841,16.8841,36800.0
2008-04-11 14:35:00,27.97,28.01,27.97,28.0,22300.0,16.8901,16.9143,16.8901,16.9082,22300.0
2008-04-11 14:40:00,28.0,28.02,28.0,28.0,16100.0,16.9082,16.9203,16.9082,16.9082,16100.0
2008-04-11 14:45:00,28.0,28.04,28.0,28.03,21700.0,16.9082,16.9324,16.9082,16.9263,21700.0
2008-04-11 14:50:00,28.03,28.08,28.03,28.06,37700.0,16.9263,16.9565,16.9263,16.9444,37700.0
2008-04-11 14:55:00,28.07,28.09,28.05,28.07,51500.0,16.9505,16.9626,16.9384,16.9505,51500.0
2008-04-11 15:00:00,28.07,28.08,28.01,28.03,48100.0,16.9505,16.9565,16.9143,16.9263,48100.0
2008-04-11 15:05:00,28.04,28.05,28.01,28.03,33500.0,16.9324,16.9384,16.9143,16.9263,33500.0
2008-04-11 15:10:00,28.02,28.04,27.98,27.99,32000.0,16.9203,16.9324,16.8961,16.9022,32000.0
2008-04-11 15:15:00,27.99,28.02,27.98,28.0,24300.0,16.9022,16.9203,16.8961,16.9082,24300.0
2008-04-11 15:20:00,27.99,28.01,27.98,28.01,16000.0,16.9022,16.9143,16.8961,16.9143,16000.0
2008-04-11 15:25:00,28.02,28.03,28.0,28.0,22000.0,16.9203,16.9263,16.9082,16.9082,22000.0
2008-04-11 15:30:00,28.0,28.01,27.98,28.0,26500.0,16.9082,16.9143,16.8961,16.9082,26500.0
2008-04-11 15:35:00,28.0,28.01,27.96,27.97,37200.0,16.9082,16.9143,16.8841,16.8901,37200.0
2008-04-11 15:40:00,27.97,27.98,27.9,27.92,94600.0,16.8901,16.8961,16.8478,16.8599,94600.0
2008-04-11 15:45:00,27.92,27.92,27.88,27.89,39900.0,16.8599,16.8599,16.8358,16.8418,39900.0
2008-04-11 15:50:00,27.88,27.91,27.86,27.91,74900.0,16.8358,16.8539,16.8237,16.8539,74900.0
2008-04-11 15:55:00,27.9,27.99,27.9,27.99,186600.0,16.8478,16.9022,16.8478,16.9022,186600.0
2008-04-14 09:30:00,27.93,27.93,27.79,27.82,68100.0,16.8659,16.8659,16.7814,16.7995,68100.0
2008-04-14 09:35:00,27.81,27.88,27.8,27.84,18700.0,16.7935,16.8358,16.7874,16.8116,18700.0
2008-04-14 09:40:00,27.85,27.88,27.83,27.87,32700.0,16.8176,16.8358,16.8056,16.8297,32700.0
2008-04-14 09:45:00,27.86,27.9,27.81,27.82,30100.0,16.8237,16.8478,16.7935,16.7995,30100.0
2008-04-14 09:50:00,27.81,27.83,27.79,27.79,24000.0,16.7935,16.8056,16.7814,16.7814,24000.0
2008-04-14 09:55:00,27.78,27.8,27.75,27.8,18400.0,16.7754,16.7874,16.7572,16.7874,18400.0
2008-04-14 10:00:00,27.79,27.83,27.75,27.78,42400.0,16.7814,16.8056,16.7572,16.7754,42400.0
2008-04-14 10:05:00,27.78,27.78,27.75,27.75,13700.0,16.7754,16.7754,16.7572,16.7572,13700.0
2008-04-14 10:10:00,27.75,27.78,27.75,27.76,7900.0,16.7572,16.7754,16.7572,16.7633,7900.0
2008-04-14 10:15:00,27.76,27.79,27.75,27.76,22100.0,16.7633,16.7814,16.7572,16.7633,22100.0
2008-04-14 10:20:00,27.75,27.76,27.72,27.73,12200.0,16.7572,16.7633,16.7391,16.7452,12200.0
2008-04-14 10:25:00,27.73,27.78,27.73,27.77,5600.0,16.7452,16.7754,16.7452,16.7693,5600.0
2008-04-14 10:30:00,27.76,27.78,27.76,27.77,23100.0,16.7633,16.7754,16.7633,16.7693,23100.0
2008-04-14 10:35:00,27.77,27.78,27.75,27.76,11700.0,16.7693,16.7754,16.7572,16.7633,11700.0
2008-04-14 10:40:00,27.77,27.77,27.75,27.76,24300.0,16.7693,16.7693,16.7572,16.7633,24300.0
2008-04-14 10:45:00,27.75,27.77,27.71,27.72,24300.0,16.7572,16.7693,16.7331,16.7391,24300.0
2008-04-14 10:50:00,27.72,27.73,27.69,27.7,19200.0,16.7391,16.7452,16.721,16.7271,19200.0
2008-04-14 10:55:00,27.7,27.75,27.69,27.75,16100.0,16.7271,16.7572,16.721,16.7572,16100.0
2008-04-14 11:00:00,27.73,27.75,27.73,27.74,15200.0,16.7452,16.7572,16.7452,16.7512,15200.0
2008-04-14 11:05:00,27.74,27.75,27.71,27.71,13300.0,16.7512,16.7572,16.7331,16.7331,13300.0
2008-04-14 11:10:00,27.71,27.72,27.68,27.68,12300.0,16.7331,16.7391,16.715,16.715,12300.0
2008-04-14 11:15:00,27.67,27.74,27.67,27.74,27900.0,16.7089,16.7512,16.7089,16.7512,27900.0
2008-04-14 11:20:00,27.73,27.75,27.72,27.74,19200.0,16.7452,16.7572,16.7391,16.7512,19200.0
2008-04-14 11:25:00,27.73,27.75,27.72,27.73,10200.0,16.7452,16.7572,16.7391,16.7452,10200.0
2008-04-14 11:30:00,27.74,27.75,27.72,27.75,25200.0,16.7512,16.7572,16.7391,16.7572,25200.0
2008-04-14 11:35:00,27.74,27.76,27.74,27.75,16600.0,16.7512,16.7633,16.7512,16.7572,16600.0
2008-04-14 11:40:00,27.75,27.76,27.74,27.76,11700.0,16.7572,16.7633,16.7512,16.7633,11700.0
2008-04-14 11:45:00,27.77,27.77,27.75,27.76,13300.0,16.7693,16.7693,16.7572,16.7633,13300.0
2008-04-14 11:50:00,27.75,27.76,27.74,27.74,7900.0,16.7572,16.7633,16.7512,16.7512,7900.0
2008-04-14 11:55:00,27.75,27.75,27.7,27.72,38100.0,16.7572,16.7572,16.7271,16.7391,38100.0
2008-04-14 12:00:00,27.72,27.73,27.68,27.69,19800.0,16.7391,16.7452,16.715,16.721,19800.0
2008-04-14 12:05:00,27.68,27.71,27.65,27.71,33600.0,16.715,16.7331,16.6969,16.7331,33600.0
2008-04-14 12:10:00,27.71,27.73,27.7,27.72,6800.0,16.7331,16.7452,16.7271,16.7391,6800.0
2008-04-14 12:15:00,27.72,27.73,27.68,27.7,14000.0,16.7391,16.7452,16.715,16.7271,14000.0
2008-04-14 12:20:00,27.69,27.72,27.69,27.72,6600.0,16.721,16.7391,16.721,16.7391,6600.0
2008-04-14 12:25:00,27.72,27.78,27.71,27.77,14100.0,16.7391,16.7754,16.7331,16.7693,14100.0
2008-04-14 12:30:00,27.76,27.77,27.74,27.76,9900.0,16.7633,16.7693,16.7512,16.7633,9900.0
2008-04-14 12:35:00,27.75,27.77,27.75,27.75,9800.0,16.7572,16.7693,16.7572,16.7572,9800.0
2008-04-14 12:40:00,27.75,27.76,27.73,27.74,15000.0,16.7572,16.7633,16.7452,16.7512,15000.0
2008-04-14 12:45:00,27.74,27.78,27.74,27.78,10700.0,16.7512,16.7754,16.7512,16.7754,10700.0
2008-04-14 12:50:00,27.78,27.79,27.76,27.77,9000.0,16.7754,16.7814,16.7633,16.7693,9000.0
2008-04-14 12:55:00,27.75,27.76,27.75,27.75,8000.0,16.7572,16.7633,16.7572,16.7572,8000.0
2008-04-14 13:00:00,27.75,27.77,27.75,27.77,14400.0,16.7572,16.7693,16.7572,16.7693,14400.0
2008-04-14 13:05:00,27.76,27.76,27.74,27.75,16300.0,16.7633,16.7633,16.7512,16.7572,16300.0
2008-04-14 13:10:00,27.74,27.77,27.74,27.75,17000.0,16.7512,16.7693,16.7512,16.7572,17000.0
2008-04-14 13:15:00,27.74,27.75,27.73,27.74,22400.0,16.7512,16.7572,16.7452,16.7512,22400.0
2008-04-14 13:20:00,27.74,27.75,27.74,27.75,13900.0,16.7512,16.7572,16.7512,16.7572,13900.0
2008-04-14 13:25:00,27.74,27.76,27.73,27.75,24500.0,16.7512,16.7633,16.7452,16.7572,24500.0
2008-04-14 13:30:00,27.76,27.76,27.75,27.75,7600.0,16.7633,16.7633,16.7572,16.7572,7600.0
2008-04-14 13:35:00,27.75,27.77,27.74,27.76,10500.0,16.7572,16.7693,16.7512,16.7633,10500.0
2008-04-14 13:40:00,27.76,27.77,27.74,27.77,16500.0,16.7633,16.7693,16.7512,16.7693,16500.0
2008-04-14 13:45:00,27.77,27.77,27.73,27.74,10500.0,16.7693,16.7693,16.7452,16.7512,10500.0
2008-04-14 13:50:00,27.75,27.77,27.74,27.76,20500.0,16.7572,16.7693,16.7512,16.7633,20500.0
2008-04-14 13:55:00,27.76,27.79,27.76,27.79,20300.0,16.7633,16.7814,16.7633,16.7814,20300.0
2008-04-14 14:00:00,27.79,27.81,27.76,27.76,27500.0,16.7814,16.7935,16.7633,16.7633,27500.0
2008-04-14 14:05:00,27.76,27.77,27.74,27.74,7300.0,16.7633,16.7693,16.7512,16.7512,7300.0
2008-04-14 14:10:00,27.74,27.75,27.72,27.73,16300.0,16.7512,16.7572,16.7391,16.7452,16300.0
2008-04-14 14:15:00,27.73,27.74,27.71,27.73,40100.0,16.7452,16.7512,16.7331,16.7452,40100.0
2008-04-14 14:20:00,27.73,27.74,27.72,27.72,17000.0,16.7452,16.7512,16.7391,16.7391,17000.0
2008-04-14 14:25:00,27.72,27.72,27.7,27.71,15500.0,16.7391,16.7391,16.7271,16.7331,15500.0
2008-04-14 14:30:00,27.7,27.73,27.7,27.71,29500.0,16.7271,16.7452,16.7271,16.7331,29500.0
2008-04-14 14:35:00,27.71,27.72,27.7,27.71,14500.0,16.7331,16.7391,16.7271,16.7331,14500.0
2008-04-14 14:40:00,27.72,27.72,27.71,27.72,5700.0,16.7391,16.7391,16.7331,16.7391,5700.0
2008-04-14 14:45:00,27.72,27.74,27.71,27.74,31300.0,16.7391,16.7512,16.7331,16.7512,31300.0
2008-04-14 14:50:00,27.74,27.76,27.73,27.75,32100.0,16.7512,16.7633,16.7452,16.7572,32100.0
2008-04-14 14:55:00,27.75,27.76,27.75,27.75,19500.0,16.7572,16.7633,16.7572,16.7572,19500.0
2008-04-14 15:00:00,27.75,27.76,27.75,27.76,17700.0,16.7572,16.7633,16.7572,16.7633,17700.0
2008-04-14 15:05:00,27.75,27.76,27.73,27.76,24100.0,16.7572,16.7633,16.7452,16.7633,24100.0
2008-04-14 15:10:00,27.76,27.79,27.75,27.78,33600.0,16.7633,16.7814,16.7572,16.7754,33600.0
2008-04-14 15:15:00,27.79,27.8,27.77,27.78,32100.0,16.7814,16.7874,16.7693,16.7754,32100.0
2008-04-14 15:20:00,27.78,27.79,27.77,27.78,28400.0,16.7754,16.7814,16.7693,16.7754,28400.0
2008-04-14 15:25:00,27.78,27.8,27.78,27.79,13700.0,16.7754,16.7874,16.7754,16.7814,13700.0
2008-04-14 15:30:00,27.78,27.81,27.77,27.79,50800.0,16.7754,16.7935,16.7693,16.7814,50800.0
2008-04-14 15:35:00,27.8,27.8,27.76,27.78,23500.0,16.7874,16.7874,16.7633,16.7754,23500.0
2008-04-14 15:40:00,27.79,27.81,27.78,27.8,35000.0,16.7814,16.7935,16.7754,16.7874,35000.0
2008-04-14 15:45:00,27.81,27.81,27.79,27.81,45200.0,16.7935,16.7935,16.7814,16.7935,45200.0
2008-04-14 15:50:00,27.81,27.81,27.75,27.76,68100.0,16.7935,16.7935,16.7572,16.7633,68100.0
2008-04-14 15:55:00,27.75,27.78,27.74,27.77,76800.0,16.7572,16.7754,16.7512,16.7693,76800.0
2008-04-15 09:30:00,27.65,28.07,27.65,27.77,73200.0,16.6969,16.9505,16.6969,16.7693,73200.0
2008-04-15 09:35:00,27.77,27.82,27.74,27.81,13200.0,16.7693,16.7995,16.7512,16.7935,13200.0
2008-04-15 09:40:00,27.82,27.89,27.81,27.89,25900.0,16.7995,16.8418,16.7935,16.8418,25900.0
2008-04-15 09:45:00,27.88,27.96,27.88,27.93,32800.0,16.8358,16.8841,16.8358,16.8659,32800.0
2008-04-15 09:50:00,27.94,28.02,27.93,27.99,56300.0,16.872,16.9203,16.8659,16.9022,56300.0
2008-04-15 09:55:00,27.98,27.99,27.94,27.95,40300.0,16.8961,16.9022,16.872,16.878,40300.0
2008-04-15 10:00:00,27.95,27.97,27.93,27.93,15000.0,16.878,16.8901,16.8659,16.8659,15000.0
2008-04-15 10:05:00,27.93,27.96,27.92,27.95,24300.0,16.8659,16.8841,16.8599,16.878,24300.0
2008-04-15 10:10:00,27.95,28.0,27.94,28.0,18800.0,16.878,16.9082,16.872,16.9082,18800.0
2008-04-15 10:15:00,27.99,28.0,27.94,27.98,17600.0,16.9022,16.9082,16.872,16.8961,17600.0
2008-04-15 10:20:00,27.98,28.02,27.97,28.01,17000.0,16.8961,16.9203,16.8901,16.9143,17000.0
2008-04-15 10:25:00,28.01,28.01,27.95,27.96,21600.0,16.9143,16.9143,16.878,16.8841,21600.0
2008-04-15 10:30:00,27.95,27.99,27.95,27.97,16100.0,16.878,16.9022,16.878,16.8901,16100.0
2008-04-15 10:35:00,27.97,27.97,27.91,27.92,11300.0,16.8901,16.8901,16.8539,16.8599,11300.0
2008-04-15 10:40:00,27.91,27.92,27.9,27.91,31200.0,16.8539,16.8599,16.8478,16.8539,31200.0
2008-04-15 10:45:00,27.91,27.95,27.86,27.87,17300.0,16.8539,16.878,16.8237,16.8297,17300.0
2008-04-15 10:50:00,27.88,27.88,27.82,27.84,15600.0,16.8358,16.8358,16.7995,16.8116,15600.0
2008-04-15 10:55:00,27.85,27.87,27.83,27.86,11500.0,16.8176,16.8297,16.8056,16.8237,11500.0
2008-04-15 11:00:00,27.85,27.85,27.8,27.81,14800.0,16.8176,16.8176,16.7874,16.7935,14800.0
2008-04-15 11:05:00,27.81,27.82,27.75,27.78,17500.0,16.7935,16.7995,16.7572,16.7754,17500.0
2008-04-15 11:10:00,27.78,27.8,27.75,27.77,24700.0,16.7754,16.7874,16.7572,16.7693,24700.0
2008-04-15 11:15:00,27.78,27.8,27.77,27.78,12900.0,16.7754,16.7874,16.7693,16.7754,12900.0
2008-04-15 11:20:00,27.78,27.78,27.75,27.78,14300.0,16.7754,16.7754,16.7572,16.7754,14300.0
2008-04-15 11:25:00,27.78,27.78,27.76,27.77,9900.0,16.7754,16.7754,16.7633,16.7693,9900.0
2008-04-15 11:30:00,27.77,27.79,27.75,27.77,13500.0,16.7693,16.7814,16.7572,16.7693,13500.0
2008-04-15 11:35:00,27.77,27.78,27.76,27.77,12200.0,16.7693,16.7754,16.7633,16.7693,12200.0
2008-04-15 11:40:00,27.76,27.77,27.74,27.75,21200.0,16.7633,16.7693,16.7512,16.7572,21200.0
2008-04-15 11:45:00,27.76,27.77,27.73,27.74,15600.0,16.7633,16.7693,16.7452,16.7512,15600.0
2008-04-15 11:50:00,27.74,27.75,27.73,27.75,15700.0,16.7512,16.7572,16.7452,16.7572,15700.0
2008-04-15 11:55:00,27.75,27.75,27.73,27.73,9300.0,16.7572,16.7572,16.7452,16.7452,9300.0
2008-04-15 12:00:00,27.73,27.74,27.71,27.71,13700.0,16.7452,16.7512,16.7331,16.7331,13700.0
2008-04-15 12:05:00,27.71,27.73,27.67,27.73,26700.0,16.7331,16.7452,16.7089,16.7452,26700.0
2008-04-15 12:10:00,27.73,27.74,27.7,27.71,17500.0,16.7452,16.7512,16.7271,16.7331,17500.0
2008-04-15 12:15:00,27.72,27.76,27.71,27.73,9700.0,16.7391,16.7633,16.7331,16.7452,9700.0
2008-04-15 12:20:00,27.74,27.75,27.72,27.74,15400.0,16.7512,16.7572,16.7391,16.7512,15400.0
2008-04-15 12:25:00,27.75,27.76,27.74,27.76,9500.0,16.7572,16.7633,16.7512,16.7633,9500.0
2008-04-15 12:30:00,27.76,27.77,27.72,27.74,15500.0,16.7633,16.7693,16.7391,16.7512,15500.0
2008-04-15 12:35:00,27.74,27.77,27.74,27.76,9800.0,16.7512,16.7693,16.7512,16.7633,9800.0
2008-04-15 12:40:00,27.77,27.77,27.72,27.74,12000.0,16.7693,16.7693,16.7391,16.7512,12000.0
2008-04-15 12:45:00,27.73,27.74,27.69,27.7,27500.0,16.7452,16.7512,16.721,16.7271,27500.0
2008-04-15 12:50:00,27.7,27.71,27.69,27.71,15400.0,16.7271,16.7331,16.721,16.7331,15400.0
2008-04-15 12:55:00,27.71,27.74,27.7,27.7,10200.0,16.7331,16.7512,16.7271,16.7271,10200.0
2008-04-15 13:00:00,27.7,27.73,27.7,27.71,14800.0,16.7271,16.7452,16.7271,16.7331,14800.0
2008-04-15 13:05:00,27.72,27.73,27.71,27.73,11600.0,16.7391,16.7452,16.7331,16.7452,11600.0
2008-04-15 13:10:00,27.73,27.77,27.73,27.76,24300.0,16.7452,16.7693,16.7452,16.7633,24300.0
2008-04-15 13:15:00,27.77,27.77,27.76,27.76,7100.0,16.7693,16.7693,16.7633,16.7633,7100.0
2008-04-15 13:20:00,27.77,27.77,27.74,27.76,9000.0,16.7693,16.7693,16.7512,16.7633,9000.0
2008-04-15 13:25:00,27.76,27.77,27.75,27.76,10300.0,16.7633,16.7693,16.7572,16.7633,10300.0
2008-04-15 13:30:00,27.76,27.76,27.74,27.75,7800.0,16.7633,16.7633,16.7512,16.7572,7800.0
2008-04-15 13:35:00,27.76,27.82,27.76,27.78,38800.0,16.7633,16.7995,16.7633,16.7754,38800.0
2008-04-15 13:40:00,27.79,27.83,27.78,27.83,10900.0,16.7814,16.8056,16.7754,16.8056,10900.0
2008-04-15 13:45:00,27.83,27.88,27.82,27.86,23600.0,16.8056,16.8358,16.7995,16.8237,23600.0
2008-04-15 13:50:00,27.86,27.86,27.82,27.82,11400.0,16.8237,16.8237,16.7995,16.7995,11400.0
2008-04-15 13:55:00,27.82,27.86,27.82,27.85,15100.0,16.7995,16.8237,16.7995,16.8176,15100.0
2008-04-15 14:00:00,27.85,27.86,27.83,27.84,18700.0,16.8176,16.8237,16.8056,16.8116,18700.0
2008-04-15 14:05:00,27.84,27.86,27.84,27.85,16500.0,16.8116,16.8237,16.8116,16.8176,16500.0
2008-04-15 14:10:00,27.85,27.86,27.84,27.85,10900.0,16.8176,16.8237,16.8116,16.8176,10900.0
2008-04-15 14:15:00,27.85,27.86,27.84,27.85,11200.0,16.8176,16.8237,16.8116,16.8176,11200.0
2008-04-15 14:20:00,27.84,27.85,27.83,27.83,13000.0,16.8116,16.8176,16.8056,16.8056,13000.0
2008-04-15 14:25:00,27.83,27.84,27.81,27.81,24800.0,16.8056,16.8116,16.7935,16.7935,24800.0
2008-04-15 14:30:00,27.81,27.84,27.81,27.82,33900.0,16.7935,16.8116,16.7935,16.7995,33900.0
2008-04-15 14:35:00,27.82,27.82,27.8,27.8,19500.0,16.7995,16.7995,16.7874,16.7874,19500.0
2008-04-15 14:40:00,27.8,27.82,27.79,27.79,21100.0,16.7874,16.7995,16.7814,16.7814,21100.0
2008-04-15 14:45:00,27.79,27.81,27.78,27.79,15100.0,16.7814,16.7935,16.7754,16.7814,15100.0
2008-04-15 14:50:00,27.79,27.8,27.76,27.76,18100.0,16.7814,16.7874,16.7633,16.7633,18100.0
2008-04-15 14:55:00,27.76,27.79,27.75,27.77,18700.0,16.7633,16.7814,16.7572,16.7693,18700.0
2008-04-15 15:00:00,27.77,27.77,27.76,27.77,13400.0,16.7693,16.7693,16.7633,16.7693,13400.0
2008-04-15 15:05:00,27.77,27.78,27.75,27.76,16500.0,16.7693,16.7754,16.7572,16.7633,16500.0
2008-04-15 15:10:00,27.76,27.78,27.74,27.76,40500.0,16.7633,16.7754,16.7512,16.7633,40500.0
2008-04-15 15:15:00,27.77,27.77,27.75,27.76,15000.0,16.7693,16.7693,16.7572,16.7633,15000.0
2008-04-15 15:20:00,27.76,27.82,27.75,27.82,21800.0,16.7633,16.7995,16.7572,16.7995,21800.0
2008-04-15 15:25:00,27.82,27.84,27.79,27.83,21600.0,16.7995,16.8116,16.7814,16.8056,21600.0
2008-04-15 15:30:00,27.84,27.87,27.84,27.86,17900.0,16.8116,16.8297,16.8116,16.8237,17900.0
2008-04-15 15:35:00,27.87,27.87,27.83,27.83,14600.0,16.8297,16.8297,16.8056,16.8056,14600.0
2008-04-15 15:40:00,27.83,27.84,27.79,27.82,25600.0,16.8056,16.8116,16.7814,16.7995,25600.0
2008-04-15 15:45:00,27.83,27.85,27.82,27.83,26100.0,16.8056,16.8176,16.7995,16.8056,26100.0
2008-04-15 15:50:00,27.82,27.85,27.8,27.81,51700.0,16.7995,16.8176,16.7874,16.7935,51700.0
2008-04-15 15:55:00,27.81,27.87,27.8,27.86,76700.0,16.7935,16.8297,16.7874,16.8237,76700.0
2008-04-16 09:30:00,28.02,28.02,27.85,27.85,10500.0,16.9203,16.9203,16.8176,16.8176,10500.0
2008-04-16 09:35:00,27.86,27.87,27.83,27.85,16400.0,16.8237,16.8297,16.8056,16.8176,16400.0
2008-04-16 09:40:00,27.85,27.86,27.83,27.85,21400.0,16.8176,16.8237,16.8056,16.8176,21400.0
2008-04-16 09:45:00,27.86,27.89,27.85,27.86,30600.0,16.8237,16.8418,16.8176,16.8237,30600.0
2008-04-16 09:50:00,27.85,27.86,27.79,27.83,23000.0,16.8176,16.8237,16.7814,16.8056,23000.0
2008-04-16 09:55:00,27.84,27.85,27.82,27.84,8100.0,16.8116,16.8176,16.7995,16.8116,8100.0
2008-04-16 10:00:00,27.84,27.85,27.8,27.8,10400.0,16.8116,16.8176,16.7874,16.7874,10400.0
2008-04-16 10:05:00,27.81,27.81,27.75,27.75,18600.0,16.7935,16.7935,16.7572,16.7572,18600.0
2008-04-16 10:10:00,27.75,27.76,27.73,27.73,19600.0,16.7572,16.7633,16.7452,16.7452,19600.0
2008-04-16 10:15:00,27.73,27.85,27.73,27.85,22000.0,16.7452,16.8176,16.7452,16.8176,22000.0
2008-04-16 10:20:00,27.85,27.88,27.84,27.87,14500.0,16.8176,16.8358,16.8116,16.8297,14500.0
2008-04-16 10:25:00,27.88,27.9,27.84,27.85,21500.0,16.8358,16.8478,16.8116,16.8176,21500.0
2008-04-16 10:30:00,27.86,27.92,27.86,27.88,24500.0,16.8237,16.8599,16.8237,16.8358,24500.0
2008-04-16 10:35:00,27.88,27.88,27.74,27.74,37400.0,16.8358,16.8358,16.7512,16.7512,37400.0
2008-04-16 10:40:00,27.74,27.82,27.74,27.8,29600.0,16.7512,16.7995,16.7512,16.7874,29600.0
2008-04-16 10:45:00,27.81,27.82,27.74,27.76,20600.0,16.7935,16.7995,16.7512,16.7633,20600.0
2008-04-16 10:50:00,27.75,27.82,27.75,27.79,20000.0,16.7572,16.7995,16.7572,16.7814,20000.0
2008-04-16 10:55:00,27.79,27.79,27.74,27.77,20200.0,16.7814,16.7814,16.7512,16.7693,20200.0
2008-04-16 11:00:00,27.76,27.77,27.73,27.75,22000.0,16.7633,16.7693,16.7452,16.7572,22000.0
2008-04-16 11:05:00,27.75,27.75,27.68,27.73,28000.0,16.7572,16.7572,16.715,16.7452,28000.0
2008-04-16 11:10:00,27.74,27.77,27.73,27.76,14400.0,16.7512,16.7693,16.7452,16.7633,14400.0
2008-04-16 11:15:00,27.77,27.77,27.73,27.74,13800.0,16.7693,16.7693,16.7452,16.7512,13800.0
2008-04-16 11:20:00,27.74,27.83,27.74,27.81,30400.0,16.7512,16.8056,16.7512,16.7935,30400.0
2008-04-16 11:25:00,27.81,27.83,27.81,27.83,20200.0,16.7935,16.8056,16.7935,16.8056,20200.0
2008-04-16 11:30:00,27.82,27.88,27.8,27.88,18000.0,16.7995,16.8358,16.7874,16.8358,18000.0
2008-04-16 11:35:00,27.87,27.93,27.87,27.89,19700.0,16.8297,16.8659,16.8297,16.8418,19700.0
2008-04-16 11:40:00,27.89,27.92,27.86,27.86,21500.0,16.8418,16.8599,16.8237,16.8237,21500.0
2008-04-16 11:45:00,27.86,27.87,27.81,27.82,24100.0,16.8237,16.8297,16.7935,16.7995,24100.0
2008-04-16 11:50:00,27.82,27.88,27.81,27.87,11200.0,16.7995,16.8358,16.7935,16.8297,11200.0
2008-04-16 11:55:00,27.88,27.91,27.86,27.86,59600.0,16.8358,16.8539,16.8237,16.8237,59600.0
2008-04-16 12:00:00,27.86,27.91,27.85,27.91,10200.0,16.8237,16.8539,16.8176,16.8539,10200.0
2008-04-16 12:05:00,27.91,27.91,27.9,27.9,11400.0,16.8539,16.8539,16.8478,16.8478,11400.0
2008-04-16 12:10:00,27.91,27.96,27.9,27.96,12800.0,16.8539,16.8841,16.8478,16.8841,12800.0
2008-04-16 12:15:00,27.96,27.96,27.93,27.94,8500.0,16.8841,16.8841,16.8659,16.872,8500.0
2008-04-16 12:20:00,27.94,27.95,27.93,27.94,9900.0,16.872,16.878,16.8659,16.872,9900.0
2008-04-16 12:25:00,27.94,27.97,27.93,27.96,13000.0,16.872,16.8901,16.8659,16.8841,13000.0
2008-04-16 12:30:00,27.97,27.99,27.96,27.97,13000.0,16.8901,16.9022,16.8841,16.8901,13000.0
2008-04-16 12:35:00,27.97,27.98,27.97,27.97,9600.0,16.8901,16.8961,16.8901,16.8901,9600.0
2008-04-16 12:40:00,27.98,27.98,27.97,27.98,6400.0,16.8961,16.8961,16.8901,16.8961,6400.0
2008-04-16 12:45:00,27.98,27.99,27.97,27.98,7400.0,16.8961,16.9022,16.8901,16.8961,7400.0
2008-04-16 12:50:00,27.99,28.01,27.96,28.01,17700.0,16.9022,16.9143,16.8841,16.9143,17700.0
2008-04-16 12:55:00,28.01,28.03,27.98,28.03,39300.0,16.9143,16.9263,16.8961,16.9263,39300.0
2008-04-16 13:00:00,28.02,28.04,28.02,28.04,24300.0,16.9203,16.9324,16.9203,16.9324,24300.0
2008-04-16 13:05:00,28.03,28.04,28.0,28.01,7500.0,16.9263,16.9324,16.9082,16.9143,7500.0
2008-04-16 13:10:00,28.02,28.02,28.0,28.01,18100.0,16.9203,16.9203,16.9082,16.9143,18100.0
2008-04-16 13:15:00,28.0,28.02,27.99,28.0,20100.0,16.9082,16.9203,16.9022,16.9082,20100.0
2008-04-16 13:20:00,28.0,28.0,27.98,27.99,17400.0,16.9082,16.9082,16.8961,16.9022,17400.0
2008-04-16 13:25:00,27.99,28.0,27.99,28.0,11300.0,16.9022,16.9082,16.9022,16.9082,11300.0
2008-04-16 13:30:00,28.0,28.0,27.99,27.99,18500.0,16.9082,16.9082,16.9022,16.9022,18500.0
2008-04-16 13:35:00,28.0,28.0,27.98,28.0,13000.0,16.9082,16.9082,16.8961,16.9082,13000.0
2008-04-16 13:40:00,28.0,28.0,27.93,27.95,35900.0,16.9082,16.9082,16.8659,16.878,35900.0
2008-04-16 13:45:00,27.96,27.98,27.95,27.98,17800.0,16.8841,16.8961,16.878,16.8961,17800.0
2008-04-16 13:50:00,27.98,27.99,27.95,27.95,30900.0,16.8961,16.9022,16.878,16.878,30900.0
2008-04-16 13:55:00,27.96,27.99,27.95,27.98,10300.0,16.8841,16.9022,16.878,16.8961,10300.0
2008-04-16 14:00:00,27.97,27.98,27.9,27.9,32800.0,16.8901,16.8961,16.8478,16.8478,32800.0
2008-04-16 14:05:00,27.9,27.92,27.89,27.91,35100.0,16.8478,16.8599,16.8418,16.8539,35100.0
2008-04-16 14:10:00,27.91,27.91,27.85,27.85,33300.0,16.8539,16.8539,16.8176,16.8176,33300.0
2008-04-16 14:15:00,27.86,27.9,27.84,27.87,29500.0,16.8237,16.8478,16.8116,16.8297,29500.0
2008-04-16 14:20:00,27.88,27.9,27.87,27.9,12900.0,16.8358,16.8478,16.8297,16.8478,12900.0
2008-04-16 14:25:00,27.91,27.93,27.88,27.91,35100.0,16.8539,16.8659,16.8358,16.8539,35100.0
2008-04-16 14:30:00,27.93,27.94,27.92,27.94,11400.0,16.8659,16.872,16.8599,16.872,11400.0
2008-04-16 14:35:00,27.94,27.95,27.93,27.94,10000.0,16.872,16.878,16.8659,16.872,10000.0
2008-04-16 14:40:00,27.94,27.95,27.91,27.91,18700.0,16.872,16.878,16.8539,16.8539,18700.0
2008-04-16 14:45:00,27.92,27.93,27.9,27.93,13700.0,16.8599,16.8659,16.8478,16.8659,13700.0
2008-04-16 14:50:00,27.93,27.95,27.92,27.95,18200.0,16.8659,16.878,16.8599,16.878,18200.0
2008-04-16 14:55:00,27.95,27.96,27.94,27.96,12800.0,16.878,16.8841,16.872,16.8841,12800.0
2008-04-16 15:00:00,27.95,27.98,27.95,27.97,13700.0,16.878,16.8961,16.878,16.8901,13700.0
2008-04-16 15:05:00,27.98,27.99,27.97,27.99,14700.0,16.8961,16.9022,16.8901,16.9022,14700.0
2008-04-16 15:10:00,27.99,28.02,27.98,28.0,22000.0,16.9022,16.9203,16.8961,16.9082,22000.0
2008-04-16 15:15:00,28.01,28.03,28.0,28.03,17100.0,16.9143,16.9263,16.9082,16.9263,17100.0
2008-04-16 15:20:00,28.03,28.03,28.01,28.02,18800.0,16.9263,16.9263,16.9143,16.9203,18800.0
2008-04-16 15:25:00,28.03,28.05,28.02,28.03,32700.0,16.9263,16.9384,16.9203,16.9263,32700.0
2008-04-16 15:30:00,28.04,28.04,28.01,28.02,31000.0,16.9324,16.9324,16.9143,16.9203,31000.0
2008-04-16 15:35:00,28.03,28.07,28.01,28.07,28000.0,16.9263,16.9505,16.9143,16.9505,28000.0
2008-04-16 15:40:00,28.07,28.12,28.06,28.12,67600.0,16.9505,16.9807,16.9444,16.9807,67600.0
2008-04-16 15:45:00,28.12,28.16,28.11,28.15,58700.0,16.9807,17.0048,16.9746,16.9988,58700.0
2008-04-16 15:50:00,28.16,28.16,28.06,28.15,181200.0,17.0048,17.0048,16.9444,16.9988,181200.0
2008-04-16 15:55:00,28.14,28.15,28.09,28.1,131900.0,16.9928,16.9988,16.9626,16.9686,131900.0
2008-04-17 09:30:00,27.93,28.25,27.93,28.1,47900.0,16.8659,17.0592,16.8659,16.9686,47900.0
2008-04-17 09:35:00,28.11,28.14,28.1,28.13,16500.0,16.9746,16.9928,16.9686,16.9867,16500.0
2008-04-17 09:40:00,28.12,28.2,28.11,28.12,33400.0,16.9807,17.029,16.9746,16.9807,33400.0
2008-04-17 09:45:00,28.14,28.14,28.05,28.05,19800.0,16.9928,16.9928,16.9384,16.9384,19800.0
2008-04-17 09:50:00,28.06,28.08,28.03,28.05,30400.0,16.9444,16.9565,16.9263,16.9384,30400.0
2008-04-17 09:55:00,28.06,28.07,28.03,28.07,34200.0,16.9444,16.9505,16.9263,16.9505,34200.0
2008-04-17 10:00:00,28.07,28.07,27.96,28.05,80000.0,16.9505,16.9505,16.8841,16.9384,80000.0
2008-04-17 10:05:00,28.04,28.05,27.98,27.99,22200.0,16.9324,16.9384,16.8961,16.9022,22200.0
2008-04-17 10:10:00,27.99,28.03,27.98,28.03,22800.0,16.9022,16.9263,16.8961,16.9263,22800.0
2008-04-17 10:15:00,28.02,28.05,28.01,28.03,16100.0,16.9203,16.9384,16.9143,16.9263,16100.0
2008-04-17 10:20:00,28.03,28.04,27.91,27.92,45000.0,16.9263,16.9324,16.8539,16.8599,45000.0
2008-04-17 10:25:00,27.92,27.92,27.89,27.9,18600.0,16.8599,16.8599,16.8418,16.8478,18600.0
2008-04-17 10:30:00,27.9,28.01,27.86,28.0,65600.0,16.8478,16.9143,16.8237,16.9082,65600.0
2008-04-17 10:35:00,28.01,28.03,27.95,27.97,29800.0,16.9143,16.9263,16.878,16.8901,29800.0
2008-04-17 10:40:00,27.98,28.05,27.98,28.03,17700.0,16.8961,16.9384,16.8961,16.9263,17700.0
2008-04-17 10:45:00,28.03,28.05,28.02,28.03,20400.0,16.9263,16.9384,16.9203,16.9263,20400.0
2008-04-17 10:50:00,28.02,28.07,28.02,28.05,30200.0,16.9203,16.9505,16.9203,16.9384,30200.0
2008-04-17 10:55:00,28.04,28.08,28.04,28.06,14600.0,16.9324,16.9565,16.9324,16.9444,14600.0
2008-04-17 11:00:00,28.05,28.06,28.02,28.03,36900.0,16.9384,16.9444,16.9203,16.9263,36900.0
2008-04-17 11:05:00,28.03,28.04,28.01,28.03,72900.0,16.9263,16.9324,16.9143,16.9263,72900.0
2008-04-17 11:10:00,28.02,28.04,28.0,28.0,14200.0,16.9203,16.9324,16.9082,16.9082,14200.0
2008-04-17 11:15:00,28.0,28.0,27.99,27.99,9900.0,16.9082,16.9082,16.9022,16.9022,9900.0
2008-04-17 11:20:00,28.0,28.03,27.98,27.99,38300.0,16.9082,16.9263,16.8961,16.9022,38300.0
2008-04-17 11:25:00,27.98,27.99,27.91,27.92,27200.0,16.8961,16.9022,16.8539,16.8599,27200.0
2008-04-17 11:30:00,27.92,27.92,27.88,27.89,31200.0,16.8599,16.8599,16.8358,16.8418,31200.0
2008-04-17 11:35:00,27.88,27.89,27.87,27.88,19900.0,16.8358,16.8418,16.8297,16.8358,19900.0
2008-04-17 11:40:00,27.87,27.88,27.84,27.84,29400.0,16.8297,16.8358,16.8116,16.8116,29400.0
2008-04-17 11:45:00,27.84,27.86,27.83,27.86,16500.0,16.8116,16.8237,16.8056,16.8237,16500.0
2008-04-17 11:50:00,27.85,27.9,27.85,27.87,34400.0,16.8176,16.8478,16.8176,16.8297,34400.0
2008-04-17 11:55:00,27.89,27.89,27.85,27.85,13400.0,16.8418,16.8418,16.8176,16.8176,13400.0
2008-04-17 12:00:00,27.85,27.86,27.83,27.86,21900.0,16.8176,16.8237,16.8056,16.8237,21900.0
2008-04-17 12:05:00,27.84,27.85,27.83,27.84,18500.0,16.8116,16.8176,16.8056,16.8116,18500.0
2008-04-17 12:10:00,27.84,27.87,27.84,27.87,6500.0,16.8116,16.8297,16.8116,16.8297,6500.0
2008-04-17 12:15:00,27.86,27.89,27.86,27.89,11900.0,16.8237,16.8418,16.8237,16.8418,11900.0
2008-04-17 12:20:00,27.88,27.89,27.87,27.89,9900.0,16.8358,16.8418,16.8297,16.8418,9900.0
2008-04-17 12:25:00,27.88,27.89,27.87,27.89,10400.0,16.8358,16.8418,16.8297,16.8418,10400.0
2008-04-17 12:30:00,27.88,27.89,27.83,27.83,17700.0,16.8358,16.8418,16.8056,16.8056,17700.0
2008-04-17 12:35:00,27.83,27.85,27.83,27.84,11800.0,16.8056,16.8176,16.8056,16.8116,11800.0
2008-04-17 12:40:00,27.83,27.86,27.83,27.85,8600.0,16.8056,16.8237,16.8056,16.8176,8600.0
2008-04-17 12:45:00,27.85,27.88,27.85,27.85,22900.0,16.8176,16.8358,16.8176,16.8176,22900.0
2008-04-17 12:50:00,27.86,27.88,27.85,27.88,6600.0,16.8237,16.8358,16.8176,16.8358,6600.0
2008-04-17 12:55:00,27.89,27.91,27.88,27.88,18600.0,16.8418,16.8539,16.8358,16.8358,18600.0
2008-04-17 13:00:00,27.88,27.9,27.87,27.89,18600.0,16.8358,16.8478,16.8297,16.8418,18600.0
2008-04-17 13:05:00,27.89,27.9,27.88,27.9,11100.0,16.8418,16.8478,16.8358,16.8478,11100.0
2008-04-17 13:10:00,27.89,27.91,27.87,27.87,53500.0,16.8418,16.8539,16.8297,16.8297,53500.0
2008-04-17 13:15:00,27.88,27.91,27.87,27.87,24600.0,16.8358,16.8539,16.8297,16.8297,24600.0
2008-04-17 13:20:00,27.88,27.93,27.88,27.92,14800.0,16.8358,16.8659,16.8358,16.8599,14800.0
2008-04-17 13:25:00,27.92,27.97,27.91,27.96,11000.0,16.8599,16.8901,16.8539,16.8841,11000.0
2008-04-17 13:30:00,27.95,27.96,27.93,27.95,18000.0,16.878,16.8841,16.8659,16.878,18000.0
2008-04-17 13:35:00,27.95,27.96,27.94,27.95,18500.0,16.878,16.8841,16.872,16.878,18500.0
2008-04-17 13:40:00,27.96,27.97,27.94,27.95,19400.0,16.8841,16.8901,16.872,16.878,19400.0
2008-04-17 13:45:00,27.95,27.96,27.94,27.94,10200.0,16.878,16.8841,16.872,16.872,10200.0
2008-04-17 13:50:00,27.96,27.98,27.93,27.98,21200.0,16.8841,16.8961,16.8659,16.8961,21200.0
2008-04-17 13:55:00,27.98,28.0,27.94,27.96,34500.0,16.8961,16.9082,16.872,16.8841,34500.0
2008-04-17 14:00:00,27.96,28.0,27.94,28.0,16700.0,16.8841,16.9082,16.872,16.9082,16700.0
2008-04-17 14:05:00,28.0,28.01,27.99,28.0,21700.0,16.9082,16.9143,16.9022,16.9082,21700.0
2008-04-17 14:10:00,28.0,28.01,27.99,28.01,39000.0,16.9082,16.9143,16.9022,16.9143,39000.0
2008-04-17 14:15:00,28.01,28.02,28.0,28.0,15900.0,16.9143,16.9203,16.9082,16.9082,15900.0
2008-04-17 14:20:00,28.01,28.02,28.0,28.01,25700.0,16.9143,16.9203,16.9082,16.9143,25700.0
2008-04-17 14:25:00,28.01,28.03,28.01,28.01,18300.0,16.9143,16.9263,16.9143,16.9143,18300.0
2008-04-17 14:30:00,28.02,28.03,28.0,28.02,25000.0,16.9203,16.9263,16.9082,16.9203,25000.0
2008-04-17 14:35:00,28.02,28.04,28.0,28.03,18200.0,16.9203,16.9324,16.9082,16.9263,18200.0
2008-04-17 14:40:00,28.04,28.04,28.01,28.03,18100.0,16.9324,16.9324,16.9143,16.9263,18100.0
2008-04-17 14:45:00,28.03,28.07,28.02,28.05,30900.0,16.9263,16.9505,16.9203,16.9384,30900.0
2008-04-17 14:50:00,28.05,28.05,28.0,28.03,21200.0,16.9384,16.9384,16.9082,16.9263,21200.0
2008-04-17 14:55:00,28.03,28.04,28.01,28.02,9900.0,16.9263,16.9324,16.9143,16.9203,9900.0
2008-04-17 15:00:00,28.03,28.03,28.01,28.02,17900.0,16.9263,16.9263,16.9143,16.9203,17900.0
2008-04-17 15:05:00,28.03,28.06,28.01,28.04,29800.0,16.9263,16.9444,16.9143,16.9324,29800.0
2008-04-17 15:10:00,28.04,28.06,28.03,28.04,33200.0,16.9324,16.9444,16.9263,16.9324,33200.0
2008-04-17 15:15:00,28.04,28.05,28.02,28.03,28800.0,16.9324,16.9384,16.9203,16.9263,28800.0
2008-04-17 15:20:00,28.03,28.04,28.01,28.01,18000.0,16.9263,16.9324,16.9143,16.9143,18000.0
2008-04-17 15:25:00,28.01,28.04,28.0,28.01,41100.0,16.9143,16.9324,16.9082,16.9143,41100.0
2008-04-17 15:30:00,28.01,28.05,28.0,28.05,45000.0,16.9143,16.9384,16.9082,16.9384,45000.0
2008-04-17 15:35:00,28.04,28.07,28.03,28.06,51700.0,16.9324,16.9505,16.9263,16.9444,51700.0
2008-04-17 15:40:00,28.07,28.08,28.03,28.07,72400.0,16.9505,16.9565,16.9263,16.9505,72400.0
2008-04-17 15:45:00,28.06,28.09,28.05,28.05,53100.0,16.9444,16.9626,16.9384,16.9384,53100.0
2008-04-17 15:50:00,28.05,28.11,28.05,28.08,48000.0,16.9384,16.9746,16.9384,16.9565,48000.0
2008-04-17 15:55:00,28.08,28.09,28.02,28.02,127900.0,16.9565,16.9626,16.9203,16.9203,127900.0
2008-04-18 09:30:00,28.33,28.43,28.05,28.42,353500.0,17.1075,17.1679,16.9384,17.1618,353500.0
2008-04-18 09:35:00,28.42,28.43,28.29,28.32,25700.0,17.1618,17.1679,17.0833,17.1015,25700.0
2008-04-18 09:40:00,28.32,28.45,28.32,28.44,22400.0,17.1015,17.18,17.1015,17.1739,22400.0
2008-04-18 09:45:00,28.44,28.49,28.44,28.44,28800.0,17.1739,17.2041,17.1739,17.1739,28800.0
2008-04-18 09:50:00,28.44,28.45,28.39,28.39,23500.0,17.1739,17.18,17.1437,17.1437,23500.0
2008-04-18 09:55:00,28.39,28.39,28.33,28.35,28600.0,17.1437,17.1437,17.1075,17.1196,28600.0
2008-04-18 10:00:00,28.34,28.37,28.34,28.37,35800.0,17.1135,17.1316,17.1135,17.1316,35800.0
2008-04-18 10:05:00,28.37,28.4,28.36,28.4,19100.0,17.1316,17.1498,17.1256,17.1498,19100.0
2008-04-18 10:10:00,28.39,28.46,28.39,28.44,22200.0,17.1437,17.186,17.1437,17.1739,22200.0
2008-04-18 10:15:00,28.44,28.44,28.4,28.4,20100.0,17.1739,17.1739,17.1498,17.1498,20100.0
2008-04-18 10:20:00,28.42,28.42,28.37,28.37,52600.0,17.1618,17.1618,17.1316,17.1316,52600.0
2008-04-18 10:25:00,28.37,28.38,28.35,28.36,80500.0,17.1316,17.1377,17.1196,17.1256,80500.0
2008-04-18 10:30:00,28.36,28.39,28.35,28.37,22200.0,17.1256,17.1437,17.1196,17.1316,22200.0
2008-04-18 10:35:00,28.37,28.44,28.35,28.43,14900.0,17.1316,17.1739,17.1196,17.1679,14900.0
2008-04-18 10:40:00,28.43,28.46,28.42,28.45,17600.0,17.1679,17.186,17.1618,17.18,17600.0
2008-04-18 10:45:00,28.44,28.45,28.39,28.41,24700.0,17.1739,17.18,17.1437,17.1558,24700.0
2008-04-18 10:50:00,28.4,28.41,28.36,28.37,11700.0,17.1498,17.1558,17.1256,17.1316,11700.0
2008-04-18 10:55:00,28.37,28.43,28.37,28.4,15100.0,17.1316,17.1679,17.1316,17.1498,15100.0
2008-04-18 11:00:00,28.4,28.42,28.36,28.37,35600.0,17.1498,17.1618,17.1256,17.1316,35600.0
2008-04-18 11:05:00,28.37,28.38,28.3,28.32,15600.0,17.1316,17.1377,17.0894,17.1015,15600.0
2008-04-18 11:10:00,28.32,28.33,28.3,28.31,15200.0,17.1015,17.1075,17.0894,17.0954,15200.0
2008-04-18 11:15:00,28.31,28.32,28.28,28.29,8600.0,17.0954,17.1015,17.0773,17.0833,8600.0
2008-04-18 11:20:00,28.29,28.33,28.29,28.31,13900.0,17.0833,17.1075,17.0833,17.0954,13900.0
2008-04-18 11:25:00,28.31,28.4,28.31,28.4,29100.0,17.0954,17.1498,17.0954,17.1498,29100.0
2008-04-18 11:30:00,28.39,28.39,28.34,28.35,15400.0,17.1437,17.1437,17.1135,17.1196,15400.0
2008-04-18 11:35:00,28.34,28.34,28.32,28.33,6600.0,17.1135,17.1135,17.1015,17.1075,6600.0
2008-04-18 11:40:00,28.33,28.36,28.32,28.35,22000.0,17.1075,17.1256,17.1015,17.1196,22000.0
2008-04-18 11:45:00,28.35,28.38,28.35,28.36,10800.0,17.1196,17.1377,17.1196,17.1256,10800.0
2008-04-18 11:50:00,28.37,28.39,28.36,28.38,8400.0,17.1316,17.1437,17.1256,17.1377,8400.0
2008-04-18 11:55:00,28.38,28.4,28.37,28.4,13900.0,17.1377,17.1498,17.1316,17.1498,13900.0
2008-04-18 12:00:00,28.41,28.41,28.36,28.37,18300.0,17.1558,17.1558,17.1256,17.1316,18300.0
2008-04-18 12:05:00,28.38,28.38,28.36,28.37,11100.0,17.1377,17.1377,17.1256,17.1316,11100.0
2008-04-18 12:10:00,28.36,28.38,28.36,28.38,5300.0,17.1256,17.1377,17.1256,17.1377,5300.0
2008-04-18 12:15:00,28.37,28.41,28.37,28.39,13000.0,17.1316,17.1558,17.1316,17.1437,13000.0
2008-04-18 12:20:00,28.38,28.42,28.37,28.42,13000.0,17.1377,17.1618,17.1316,17.1618,13000.0
2008-04-18 12:25:00,28.42,28.43,28.41,28.41,41100.0,17.1618,17.1679,17.1558,17.1558,41100.0
2008-04-18 12:30:00,28.41,28.42,28.3,28.3,141000.0,17.1558,17.1618,17.0894,17.0894,141000.0
2008-04-18 12:35:00,28.3,28.3,28.23,28.3,156400.0,17.0894,17.0894,17.0471,17.0894,156400.0
2008-04-18 12:40:00,28.3,28.31,28.26,28.28,47900.0,17.0894,17.0954,17.0652,17.0773,47900.0
2008-04-18 12:45:00,28.28,28.28,28.24,28.25,28200.0,17.0773,17.0773,17.0531,17.0592,28200.0
2008-04-18 12:50:00,28.26,28.28,28.25,28.27,31700.0,17.0652,17.0773,17.0592,17.0713,31700.0
2008-04-18 12:55:00,28.26,28.29,28.24,28.28,24200.0,17.0652,17.0833,17.0531,17.0773,24200.0
2008-04-18 13:00:00,28.29,28.29,28.28,28.28,3500.0,17.0833,17.0833,17.0773,17.0773,3500.0
2008-04-18 13:05:00,28.29,28.36,28.28,28.34,22200.0,17.0833,17.1256,17.0773,17.1135,22200.0
2008-04-18 13:10:00,28.35,28.36,28.29,28.29,47000.0,17.1196,17.1256,17.0833,17.0833,47000.0
2008-04-18 13:15:00,28.29,28.31,28.27,28.31,22000.0,17.0833,17.0954,17.0713,17.0954,22000.0
2008-04-18 13:20:00,28.3,28.35,28.3,28.35,10200.0,17.0894,17.1196,17.0894,17.1196,10200.0
2008-04-18 13:25:00,28.34,28.39,28.33,28.37,15800.0,17.1135,17.1437,17.1075,17.1316,15800.0
2008-04-18 13:30:00,28.37,28.38,28.36,28.36,13600.0,17.1316,17.1377,17.1256,17.1256,13600.0
2008-04-18 13:35:00,28.37,28.38,28.28,28.29,42300.0,17.1316,17.1377,17.0773,17.0833,42300.0
2008-04-18 13:40:00,28.29,28.31,28.28,28.3,20800.0,17.0833,17.0954,17.0773,17.0894,20800.0
2008-04-18 13:45:00,28.29,28.32,28.27,28.32,11900.0,17.0833,17.1015,17.0713,17.1015,11900.0
2008-04-18 13:50:00,28.32,28.33,28.31,28.33,13100.0,17.1015,17.1075,17.0954,17.1075,13100.0
2008-04-18 13:55:00,28.33,28.37,28.33,28.36,9100.0,17.1075,17.1316,17.1075,17.1256,9100.0
2008-04-18 14:00:00,28.35,28.36,28.32,28.33,17500.0,17.1196,17.1256,17.1015,17.1075,17500.0
2008-04-18 14:05:00,28.32,28.33,28.3,28.31,26300.0,17.1015,17.1075,17.0894,17.0954,26300.0
2008-04-18 14:10:00,28.3,28.31,28.29,28.3,33300.0,17.0894,17.0954,17.0833,17.0894,33300.0
2008-04-18 14:15:00,28.3,28.31,28.28,28.3,25400.0,17.0894,17.0954,17.0773,17.0894,25400.0
2008-04-18 14:20:00,28.3,28.32,28.28,28.29,24200.0,17.0894,17.1015,17.0773,17.0833,24200.0
2008-04-18 14:25:00,28.3,28.3,28.28,28.29,23400.0,17.0894,17.0894,17.0773,17.0833,23400.0
2008-04-18 14:30:00,28.29,28.3,28.27,28.29,29000.0,17.0833,17.0894,17.0713,17.0833,29000.0
2008-04-18 14:35:00,28.29,28.29,28.23,28.25,51300.0,17.0833,17.0833,17.0471,17.0592,51300.0
2008-04-18 14:40:00,28.24,28.3,28.24,28.3,23400.0,17.0531,17.0894,17.0531,17.0894,23400.0
2008-04-18 14:45:00,28.3,28.32,28.29,28.32,17200.0,17.0894,17.1015,17.0833,17.1015,17200.0
2008-04-18 14:50:00,28.33,28.34,28.31,28.32,37000.0,17.1075,17.1135,17.0954,17.1015,37000.0
2008-04-18 14:55:00,28.31,28.33,28.3,28.32,23300.0,17.0954,17.1075,17.0894,17.1015,23300.0
2008-04-18 15:00:00,28.32,28.33,28.3,28.31,21800.0,17.1015,17.1075,17.0894,17.0954,21800.0
2008-04-18 15:05:00,28.31,28.32,28.31,28.32,12900.0,17.0954,17.1015,17.0954,17.1015,12900.0
2008-04-18 15:10:00,28.32,28.37,28.31,28.36,44500.0,17.1015,17.1316,17.0954,17.1256,44500.0
2008-04-18 15:15:00,28.35,28.36,28.33,28.34,19100.0,17.1196,17.1256,17.1075,17.1135,19100.0
2008-04-18 15:20:00,28.33,28.35,28.27,28.27,38100.0,17.1075,17.1196,17.0713,17.0713,38100.0
2008-04-18 15:25:00,28.27,28.28,28.26,28.28,28300.0,17.0713,17.0773,17.0652,17.0773,28300.0
2008-04-18 15:30:00,28.28,28.29,28.27,28.29,28800.0,17.0773,17.0833,17.0713,17.0833,28800.0
2008-04-18 15:35:00,28.29,28.3,28.27,28.3,28800.0,17.0833,17.0894,17.0713,17.0894,28800.0
2008-04-18 15:40:00,28.3,28.3,28.27,28.28,23800.0,17.0894,17.0894,17.0713,17.0773,23800.0
2008-04-18 15:45:00,28.29,28.29,28.24,28.28,48300.0,17.0833,17.0833,17.0531,17.0773,48300.0
2008-04-18 15:50:00,28.28,28.32,28.25,28.32,79200.0,17.0773,17.1015,17.0592,17.1015,79200.0
2008-04-18 15:55:00,28.32,28.36,28.31,28.35,59600.0,17.1015,17.1256,17.0954,17.1196,59600.0
2008-04-21 09:30:00,28.37,28.42,28.3,28.31,64000.0,17.1316,17.1618,17.0894,17.0954,64000.0
2008-04-21 09:35:00,28.31,28.34,28.27,28.27,13900.0,17.0954,17.1135,17.0713,17.0713,13900.0
2008-04-21 09:40:00,28.27,28.31,28.27,28.31,24500.0,17.0713,17.0954,17.0713,17.0954,24500.0
2008-04-21 09:45:00,28.29,28.31,28.25,28.29,15600.0,17.0833,17.0954,17.0592,17.0833,15600.0
2008-04-21 09:50:00,28.3,28.31,28.26,28.3,25600.0,17.0894,17.0954,17.0652,17.0894,25600.0
2008-04-21 09:55:00,28.28,28.31,28.28,28.3,26900.0,17.0773,17.0954,17.0773,17.0894,26900.0
2008-04-21 10:00:00,28.29,28.31,28.28,28.28,21700.0,17.0833,17.0954,17.0773,17.0773,21700.0
2008-04-21 10:05:00,28.3,28.36,28.27,28.32,18900.0,17.0894,17.1256,17.0713,17.1015,18900.0
2008-04-21 10:10:00,28.33,28.37,28.32,28.32,20900.0,17.1075,17.1316,17.1015,17.1015,20900.0
2008-04-21 10:15:00,28.32,28.33,28.24,28.29,22000.0,17.1015,17.1075,17.0531,17.0833,22000.0
2008-04-21 10:20:00,28.29,28.31,28.28,28.31,14900.0,17.0833,17.0954,17.0773,17.0954,14900.0
2008-04-21 10:25:00,28.31,28.33,28.29,28.33,20600.0,17.0954,17.1075,17.0833,17.1075,20600.0
2008-04-21 10:30:00,28.33,28.38,28.32,28.38,43900.0,17.1075,17.1377,17.1015,17.1377,43900.0
2008-04-21 10:35:00,28.37,28.41,28.36,28.41,40000.0,17.1316,17.1558,17.1256,17.1558,40000.0
2008-04-21 10:40:00,28.41,28.42,28.4,28.42,26000.0,17.1558,17.1618,17.1498,17.1618,26000.0
2008-04-21 10:45:00,28.42,28.42,28.4,28.41,15900.0,17.1618,17.1618,17.1498,17.1558,15900.0
2008-04-21 10:50:00,28.4,28.45,28.4,28.41,23500.0,17.1498,17.18,17.1498,17.1558,23500.0
2008-04-21 10:55:00,28.43,28.43,28.4,28.43,29600.0,17.1679,17.1679,17.1498,17.1679,29600.0
2008-04-21 11:00:00,28.42,28.46,28.4,28.44,49200.0,17.1618,17.186,17.1498,17.1739,49200.0
2008-04-21 11:05:00,28.45,28.54,28.45,28.54,51800.0,17.18,17.2343,17.18,17.2343,51800.0
2008-04-21 11:10:00,28.54,28.55,28.52,28.53,24500.0,17.2343,17.2403,17.2222,17.2283,24500.0
2008-04-21 11:15:00,28.52,28.55,28.51,28.52,33500.0,17.2222,17.2403,17.2162,17.2222,33500.0
2008-04-21 11:20:00,28.52,28.6,28.52,28.57,33100.0,17.2222,17.2705,17.2222,17.2524,33100.0
2008-04-21 11:25:00,28.55,28.56,28.48,28.48,28700.0,17.2403,17.2464,17.1981,17.1981,28700.0
2008-04-21 11:30:00,28.49,28.49,28.45,28.45,9800.0,17.2041,17.2041,17.18,17.18,9800.0
2008-04-21 11:35:00,28.46,28.47,28.43,28.43,37000.0,17.186,17.192,17.1679,17.1679,37000.0
2008-04-21 11:40:00,28.44,28.51,28.44,28.46,33500.0,17.1739,17.2162,17.1739,17.186,33500.0
2008-04-21 11:45:00,28.47,28.47,28.42,28.45,12700.0,17.192,17.192,17.1618,17.18,12700.0
2008-04-21 11:50:00,28.44,28.44,28.4,28.4,14400.0,17.1739,17.1739,17.1498,17.1498,14400.0
2008-04-21 11:55:00,28.41,28.41,28.37,28.37,16500.0,17.1558,17.1558,17.1316,17.1316,16500.0
2008-04-21 12:00:00,28.36,28.39,28.35,28.39,17900.0,17.1256,17.1437,17.1196,17.1437,17900.0
2008-04-21 12:05:00,28.38,28.39,28.35,28.36,15000.0,17.1377,17.1437,17.1196,17.1256,15000.0
2008-04-21 12:10:00,28.36,28.37,28.34,28.35,17400.0,17.1256,17.1316,17.1135,17.1196,17400.0
2008-04-21 12:15:00,28.34,28.35,28.32,28.32,14200.0,17.1135,17.1196,17.1015,17.1015,14200.0
2008-04-21 12:20:00,28.32,28.34,28.31,28.31,29900.0,17.1015,17.1135,17.0954,17.0954,29900.0
2008-04-21 12:25:00,28.31,28.33,28.3,28.32,13800.0,17.0954,17.1075,17.0894,17.1015,13800.0
2008-04-21 12:30:00,28.32,28.33,28.3,28.31,9600.0,17.1015,17.1075,17.0894,17.0954,9600.0
2008-04-21 12:35:00,28.3,28.33,28.3,28.32,17300.0,17.0894,17.1075,17.0894,17.1015,17300.0
2008-04-21 12:40:00,28.33,28.36,28.32,28.34,7400.0,17.1075,17.1256,17.1015,17.1135,7400.0
2008-04-21 12:45:00,28.35,28.37,28.31,28.31,30300.0,17.1196,17.1316,17.0954,17.0954,30300.0
2008-04-21 12:50:00,28.31,28.33,28.31,28.32,18300.0,17.0954,17.1075,17.0954,17.1015,18300.0
2008-04-21 12:55:00,28.32,28.32,28.3,28.32,13700.0,17.1015,17.1015,17.0894,17.1015,13700.0
2008-04-21 13:00:00,28.32,28.34,28.31,28.34,15300.0,17.1015,17.1135,17.0954,17.1135,15300.0
2008-04-21 13:05:00,28.34,28.35,28.33,28.33,12400.0,17.1135,17.1196,17.1075,17.1075,12400.0
2008-04-21 13:10:00,28.33,28.33,28.3,28.31,8000.0,17.1075,17.1075,17.0894,17.0954,8000.0
2008-04-21 13:15:00,28.3,28.31,28.3,28.3,13300.0,17.0894,17.0954,17.0894,17.0894,13300.0
2008-04-21 13:20:00,28.3,28.33,28.3,28.32,20600.0,17.0894,17.1075,17.0894,17.1015,20600.0
2008-04-21 13:25:00,28.33,28.33,28.3,28.3,9700.0,17.1075,17.1075,17.0894,17.0894,9700.0
2008-04-21 13:30:00,28.31,28.32,28.3,28.31,12200.0,17.0954,17.1015,17.0894,17.0954,12200.0
2008-04-21 13:35:00,28.3,28.32,28.3,28.32,9800.0,17.0894,17.1015,17.0894,17.1015,9800.0
2008-04-21 13:40:00,28.31,28.32,28.3,28.31,10200.0,17.0954,17.1015,17.0894,17.0954,10200.0
2008-04-21 13:45:00,28.3,28.31,28.3,28.3,9200.0,17.0894,17.0954,17.0894,17.0894,9200.0
2008-04-21 13:50:00,28.3,28.31,28.3,28.3,12200.0,17.0894,17.0954,17.0894,17.0894,12200.0
2008-04-21 13:55:00,28.3,28.31,28.3,28.3,11700.0,17.0894,17.0954,17.0894,17.0894,11700.0
2008-04-21 14:00:00,28.3,28.31,28.3,28.31,15500.0,17.0894,17.0954,17.0894,17.0954,15500.0
2008-04-21 14:05:00,28.3,28.31,28.27,28.28,50500.0,17.0894,17.0954,17.0713,17.0773,50500.0
2008-04-21 14:10:00,28.28,28.3,28.26,28.27,25000.0,17.0773,17.0894,17.0652,17.0713,25000.0
2008-04-21 14:15:00,28.27,28.3,28.26,28.3,15800.0,17.0713,17.0894,17.0652,17.0894,15800.0
2008-04-21 14:20:00,28.3,28.3,28.26,28.27,15600.0,17.0894,17.0894,17.0652,17.0713,15600.0
2008-04-21 14:25:00,28.26,28.28,28.26,28.28,9800.0,17.0652,17.0773,17.0652,17.0773,9800.0
2008-04-21 14:30:00,28.28,28.31,28.27,28.3,12700.0,17.0773,17.0954,17.0713,17.0894,12700.0
2008-04-21 14:35:00,28.3,28.33,28.3,28.31,11900.0,17.0894,17.1075,17.0894,17.0954,11900.0
2008-04-21 14:40:00,28.32,28.33,28.31,28.32,12100.0,17.1015,17.1075,17.0954,17.1015,12100.0
2008-04-21 14:45:00,28.33,28.38,28.33,28.35,33800.0,17.1075,17.1377,17.1075,17.1196,33800.0
2008-04-21 14:50:00,28.35,28.37,28.34,28.37,18100.0,17.1196,17.1316,17.1135,17.1316,18100.0
2008-04-21 14:55:00,28.37,28.38,28.34,28.35,16900.0,17.1316,17.1377,17.1135,17.1196,16900.0
2008-04-21 15:00:00,28.35,28.4,28.34,28.39,40400.0,17.1196,17.1498,17.1135,17.1437,40400.0
2008-04-21 15:05:00,28.39,28.4,28.38,28.4,17200.0,17.1437,17.1498,17.1377,17.1498,17200.0
2008-04-21 15:10:00,28.4,28.41,28.39,28.39,19400.0,17.1498,17.1558,17.1437,17.1437,19400.0
2008-04-21 15:15:00,28.4,28.4,28.38,28.39,13100.0,17.1498,17.1498,17.1377,17.1437,13100.0
2008-04-21 15:20:00,28.38,28.39,28.35,28.37,30200.0,17.1377,17.1437,17.1196,17.1316,30200.0
2008-04-21 15:25:00,28.37,28.4,28.36,28.36,34900.0,17.1316,17.1498,17.1256,17.1256,34900.0
2008-04-21 15:30:00,28.36,28.36,28.33,28.35,68900.0,17.1256,17.1256,17.1075,17.1196,68900.0
2008-04-21 15:35:00,28.34,28.41,28.34,28.41,32100.0,17.1135,17.1558,17.1135,17.1558,32100.0
2008-04-21 15:40:00,28.4,28.45,28.4,28.45,25300.0,17.1498,17.18,17.1498,17.18,25300.0
2008-04-21 15:45:00,28.44,28.46,28.44,28.45,24600.0,17.1739,17.186,17.1739,17.18,24600.0
2008-04-21 15:50:00,28.45,28.46,28.42,28.43,34100.0,17.18,17.186,17.1618,17.1679,34100.0
2008-04-21 15:55:00,28.42,28.43,28.39,28.39,52800.0,17.1618,17.1679,17.1437,17.1437,52800.0
2008-04-22 09:30:00,28.32,28.33,28.12,28.19,87800.0,17.1015,17.1075,16.9807,17.023,87800.0
2008-04-22 09:35:00,28.2,28.21,28.13,28.2,43200.0,17.029,17.035,16.9867,17.029,43200.0
2008-04-22 09:40:00,28.17,28.19,28.15,28.16,23900.0,17.0109,17.023,16.9988,17.0048,23900.0
2008-04-22 09:45:00,28.16,28.18,28.14,28.16,25100.0,17.0048,17.0169,16.9928,17.0048,25100.0
2008-04-22 09:50:00,28.15,28.2,28.14,28.17,37900.0,16.9988,17.029,16.9928,17.0109,37900.0
2008-04-22 09:55:00,28.17,28.18,28.14,28.15,50400.0,17.0109,17.0169,16.9928,16.9988,50400.0
2008-04-22 10:00:00,28.15,28.22,28.13,28.16,51500.0,16.9988,17.0411,16.9867,17.0048,51500.0
2008-04-22 10:05:00,28.15,28.17,28.14,28.16,59400.0,16.9988,17.0109,16.9928,17.0048,59400.0
2008-04-22 10:10:00,28.16,28.17,28.14,28.16,57600.0,17.0048,17.0109,16.9928,17.0048,57600.0
2008-04-22 10:15:00,28.16,28.16,28.14,28.15,44800.0,17.0048,17.0048,16.9928,16.9988,44800.0
2008-04-22 10:20:00,28.15,28.17,28.14,28.16,68900.0,16.9988,17.0109,16.9928,17.0048,68900.0
2008-04-22 10:25:00,28.16,28.23,28.15,28.15,82500.0,17.0048,17.0471,16.9988,16.9988,82500.0
2008-04-22 10:30:00,28.15,28.2,28.14,28.19,52500.0,16.9988,17.029,16.9928,17.023,52500.0
2008-04-22 10:35:00,28.19,28.22,28.15,28.19,53900.0,17.023,17.0411,16.9988,17.023,53900.0
2008-04-22 10:40:00,28.19,28.2,28.18,28.18,10600.0,17.023,17.029,17.0169,17.0169,10600.0
2008-04-22 10:45:00,28.18,28.2,28.18,28.2,18700.0,17.0169,17.029,17.0169,17.029,18700.0
2008-04-22 10:50:00,28.2,28.26,28.19,28.22,29600.0,17.029,17.0652,17.023,17.0411,29600.0
2008-04-22 10:55:00,28.22,28.25,28.21,28.24,17400.0,17.0411,17.0592,17.035,17.0531,17400.0
2008-04-22 11:00:00,28.25,28.25,28.16,28.21,64500.0,17.0592,17.0592,17.0048,17.035,64500.0
2008-04-22 11:05:00,28.21,28.32,28.2,28.3,72600.0,17.035,17.1015,17.029,17.0894,72600.0
2008-04-22 11:10:00,28.3,28.37,28.28,28.34,44800.0,17.0894,17.1316,17.0773,17.1135,44800.0
2008-04-22 11:15:00,28.34,28.39,28.34,28.37,57000.0,17.1135,17.1437,17.1135,17.1316,57000.0
2008-04-22 11:20:00,28.37,28.4,28.32,28.33,68700.0,17.1316,17.1498,17.1015,17.1075,68700.0
2008-04-22 11:25:00,28.33,28.41,28.32,28.36,58900.0,17.1075,17.1558,17.1015,17.1256,58900.0
2008-04-22 11:30:00,28.36,28.38,28.34,28.34,28700.0,17.1256,17.1377,17.1135,17.1135,28700.0
2008-04-22 11:35:00,28.35,28.41,28.32,28.4,31300.0,17.1196,17.1558,17.1015,17.1498,31300.0
2008-04-22 11:40:00,28.4,28.44,28.38,28.44,31200.0,17.1498,17.1739,17.1377,17.1739,31200.0
2008-04-22 11:45:00,28.43,28.48,28.28,28.28,72900.0,17.1679,17.1981,17.0773,17.0773,72900.0
2008-04-22 11:50:00,28.28,28.32,28.19,28.24,50200.0,17.0773,17.1015,17.023,17.0531,50200.0
2008-04-22 11:55:00,28.25,28.42,28.24,28.3,107400.0,17.0592,17.1618,17.0531,17.0894,107400.0
2008-04-22 12:00:00,28.28,28.29,28.2,28.24,32100.0,17.0773,17.0833,17.029,17.0531,32100.0
2008-04-22 12:05:00,28.24,28.27,28.22,28.26,20100.0,17.0531,17.0713,17.0411,17.0652,20100.0
2008-04-22 12:10:00,28.26,28.29,28.23,28.28,19300.0,17.0652,17.0833,17.0471,17.0773,19300.0
2008-04-22 12:15:00,28.29,28.29,28.25,28.26,9000.0,17.0833,17.0833,17.0592,17.0652,9000.0
2008-04-22 12:20:00,28.25,28.29,28.24,28.29,24100.0,17.0592,17.0833,17.0531,17.0833,24100.0
2008-04-22 12:25:00,28.28,28.28,28.21,28.21,14400.0,17.0773,17.0773,17.035,17.035,14400.0
2008-04-22 12:30:00,28.22,28.26,28.15,28.15,37500.0,17.0411,17.0652,16.9988,16.9988,37500.0
2008-04-22 12:35:00,28.15,28.16,28.14,28.15,12600.0,16.9988,17.0048,16.9928,16.9988,12600.0
2008-04-22 12:40:00,28.16,28.16,28.14,28.15,17900.0,17.0048,17.0048,16.9928,16.9988,17900.0
2008-04-22 12:45:00,28.15,28.17,28.14,28.15,33200.0,16.9988,17.0109,16.9928,16.9988,33200.0
2008-04-22 12:50:00,28.16,28.16,28.15,28.15,17100.0,17.0048,17.0048,16.9988,16.9988,17100.0
2008-04-22 12:55:00,28.15,28.17,28.14,28.16,48600.0,16.9988,17.0109,16.9928,17.0048,48600.0
2008-04-22 13:00:00,28.16,28.17,28.14,28.16,46700.0,17.0048,17.0109,16.9928,17.0048,46700.0
2008-04-22 13:05:00,28.16,28.17,28.15,28.16,37900.0,17.0048,17.0109,16.9988,17.0048,37900.0
2008-04-22 13:10:00,28.15,28.17,28.14,28.15,56800.0,16.9988,17.0109,16.9928,16.9988,56800.0
2008-04-22 13:15:00,28.16,28.16,28.15,28.16,28800.0,17.0048,17.0048,16.9988,17.0048,28800.0
2008-04-22 13:20:00,28.16,28.17,28.15,28.16,58000.0,17.0048,17.0109,16.9988,17.0048,58000.0
2008-04-22 13:25:00,28.17,28.21,28.15,28.15,118700.0,17.0109,17.035,16.9988,16.9988,118700.0
2008-04-22 13:30:00,28.15,28.17,28.15,28.15,39600.0,16.9988,17.0109,16.9988,16.9988,39600.0
2008-04-22 13:35:00,28.15,28.16,28.15,28.16,13800.0,16.9988,17.0048,16.9988,17.0048,13800.0
2008-04-22 13:40:00,28.16,28.16,28.14,28.15,37800.0,17.0048,17.0048,16.9928,16.9988,37800.0
2008-04-22 13:45:00,28.15,28.16,28.15,28.15,11000.0,16.9988,17.0048,16.9988,16.9988,11000.0
2008-04-22 13:50:00,28.15,28.16,28.14,28.16,38400.0,16.9988,17.0048,16.9928,17.0048,38400.0
2008-04-22 13:55:00,28.15,28.16,28.15,28.15,16300.0,16.9988,17.0048,16.9988,16.9988,16300.0
2008-04-22 14:00:00,28.15,28.16,28.15,28.15,16600.0,16.9988,17.0048,16.9988,16.9988,16600.0
2008-04-22 14:05:00,28.16,28.16,28.15,28.16,28900.0,17.0048,17.0048,16.9988,17.0048,28900.0
2008-04-22 14:10:00,28.15,28.16,28.15,28.16,13200.0,16.9988,17.0048,16.9988,17.0048,13200.0
2008-04-22 14:15:00,28.15,28.16,28.15,28.15,38300.0,16.9988,17.0048,16.9988,16.9988,38300.0
2008-04-22 14:20:00,28.16,28.16,28.15,28.16,35000.0,17.0048,17.0048,16.9988,17.0048,35000.0
2008-04-22 14:25:00,28.15,28.16,28.15,28.15,27300.0,16.9988,17.0048,16.9988,16.9988,27300.0
2008-04-22 14:30:00,28.16,28.16,28.15,28.15,36000.0,17.0048,17.0048,16.9988,16.9988,36000.0
2008-04-22 14:35:00,28.15,28.16,28.15,28.15,53100.0,16.9988,17.0048,16.9988,16.9988,53100.0
2008-04-22 14:40:00,28.16,28.16,28.15,28.16,16100.0,17.0048,17.0048,16.9988,17.0048,16100.0
2008-04-22 14:45:00,28.15,28.16,28.15,28.16,25400.0,16.9988,17.0048,16.9988,17.0048,25400.0
2008-04-22 14:50:00,28.15,28.16,28.15,28.15,47400.0,16.9988,17.0048,16.9988,16.9988,47400.0
2008-04-22 14:55:00,28.16,28.16,28.15,28.15,31400.0,17.0048,17.0048,16.9988,16.9988,31400.0
2008-04-22 15:00:00,28.15,28.16,28.15,28.16,36000.0,16.9988,17.0048,16.9988,17.0048,36000.0
2008-04-22 15:05:00,28.15,28.21,28.15,28.17,103400.0,16.9988,17.035,16.9988,17.0109,103400.0
2008-04-22 15:10:00,28.17,28.19,28.17,28.18,45600.0,17.0109,17.023,17.0109,17.0169,45600.0
2008-04-22 15:15:00,28.19,28.2,28.18,28.19,53400.0,17.023,17.029,17.0169,17.023,53400.0
2008-04-22 15:20:00,28.19,28.23,28.18,28.2,74400.0,17.023,17.0471,17.0169,17.029,74400.0
2008-04-22 15:25:00,28.19,28.22,28.16,28.21,59600.0,17.023,17.0411,17.0048,17.035,59600.0
2008-04-22 15:30:00,28.2,28.22,28.2,28.21,37200.0,17.029,17.0411,17.029,17.035,37200.0
2008-04-22 15:35:00,28.2,28.21,28.18,28.2,42600.0,17.029,17.035,17.0169,17.029,42600.0
2008-04-22 15:40:00,28.19,28.21,28.15,28.15,210100.0,17.023,17.035,16.9988,16.9988,210100.0
2008-04-22 15:45:00,28.15,28.2,28.14,28.19,209200.0,16.9988,17.029,16.9928,17.023,209200.0
2008-04-22 15:50:00,28.2,28.22,28.17,28.17,120700.0,17.029,17.0411,17.0109,17.0109,120700.0
2008-04-22 15:55:00,28.17,28.25,28.17,28.23,118800.0,17.0109,17.0592,17.0109,17.0471,118800.0
2008-04-23 09:30:00,28.26,28.92,28.26,28.4,41200.0,17.0652,17.4638,17.0652,17.1498,41200.0
2008-04-23 09:35:00,28.41,28.48,28.37,28.47,27600.0,17.1558,17.1981,17.1316,17.192,27600.0
2008-04-23 09:40:00,28.46,28.55,28.44,28.54,37900.0,17.186,17.2403,17.1739,17.2343,37900.0
2008-04-23 09:45:00,28.54,28.6,28.52,28.52,32900.0,17.2343,17.2705,17.2222,17.2222,32900.0
2008-04-23 09:50:00,28.51,28.6,28.5,28.58,28600.0,17.2162,17.2705,17.2101,17.2585,28600.0
2008-04-23 09:55:00,28.58,28.6,28.54,28.6,38700.0,17.2585,17.2705,17.2343,17.2705,38700.0
2008-04-23 10:00:00,28.59,28.66,28.58,28.66,42600.0,17.2645,17.3068,17.2585,17.3068,42600.0
2008-04-23 10:05:00,28.66,28.69,28.64,28.67,39200.0,17.3068,17.3249,17.2947,17.3128,39200.0
2008-04-23 10:10:00,28.66,28.69,28.66,28.68,26500.0,17.3068,17.3249,17.3068,17.3188,26500.0
2008-04-23 10:15:00,28.69,28.79,28.68,28.75,29300.0,17.3249,17.3853,17.3188,17.3611,29300.0
2008-04-23 10:20:00,28.75,28.82,28.74,28.82,38000.0,17.3611,17.4034,17.3551,17.4034,38000.0
2008-04-23 10:25:00,28.82,28.84,28.77,28.79,45500.0,17.4034,17.4155,17.3732,17.3853,45500.0
2008-04-23 10:30:00,28.79,28.85,28.75,28.75,32800.0,17.3853,17.4215,17.3611,17.3611,32800.0
2008-04-23 10:35:00,28.75,28.88,28.74,28.85,34300.0,17.3611,17.4396,17.3551,17.4215,34300.0
2008-04-23 10:40:00,28.85,28.9,28.77,28.77,81900.0,17.4215,17.4517,17.3732,17.3732,81900.0
2008-04-23 10:45:00,28.77,28.88,28.76,28.84,29600.0,17.3732,17.4396,17.3672,17.4155,29600.0
2008-04-23 10:50:00,28.84,28.89,28.82,28.88,32900.0,17.4155,17.4457,17.4034,17.4396,32900.0
2008-04-23 10:55:00,28.89,28.89,28.84,28.84,21800.0,17.4457,17.4457,17.4155,17.4155,21800.0
2008-04-23 11:00:00,28.85,28.86,28.81,28.81,44500.0,17.4215,17.4275,17.3973,17.3973,44500.0
2008-04-23 11:05:00,28.81,28.84,28.77,28.78,48100.0,17.3973,17.4155,17.3732,17.3792,48100.0
2008-04-23 11:10:00,28.78,28.83,28.75,28.83,42500.0,17.3792,17.4094,17.3611,17.4094,42500.0
2008-04-23 11:15:00,28.83,28.84,28.69,28.69,25200.0,17.4094,17.4155,17.3249,17.3249,25200.0
2008-04-23 11:20:00,28.69,28.7,28.66,28.66,31400.0,17.3249,17.3309,17.3068,17.3068,31400.0
2008-04-23 11:25:00,28.66,28.7,28.63,28.69,34400.0,17.3068,17.3309,17.2887,17.3249,34400.0
2008-04-23 11:30:00,28.7,28.75,28.7,28.71,15000.0,17.3309,17.3611,17.3309,17.337,15000.0
2008-04-23 11:35:00,28.7,28.74,28.7,28.74,14500.0,17.3309,17.3551,17.3309,17.3551,14500.0
2008-04-23 11:40:00,28.74,28.75,28.73,28.75,11700.0,17.3551,17.3611,17.349,17.3611,11700.0
2008-04-23 11:45:00,28.75,28.75,28.71,28.71,22400.0,17.3611,17.3611,17.337,17.337,22400.0
2008-04-23 11:50:00,28.71,28.72,28.64,28.64,30800.0,17.337,17.343,17.2947,17.2947,30800.0
2008-04-23 11:55:00,28.64,28.67,28.64,28.65,14700.0,17.2947,17.3128,17.2947,17.3007,14700.0
2008-04-23 12:00:00,28.65,28.66,28.63,28.63,15400.0,17.3007,17.3068,17.2887,17.2887,15400.0
2008-04-23 12:05:00,28.63,28.67,28.62,28.67,16700.0,17.2887,17.3128,17.2826,17.3128,16700.0
2008-04-23 12:10:00,28.67,28.7,28.66,28.69,27500.0,17.3128,17.3309,17.3068,17.3249,27500.0
2008-04-23 12:15:00,28.69,28.74,28.68,28.69,29900.0,17.3249,17.3551,17.3188,17.3249,29900.0
2008-04-23 12:20:00,28.69,28.69,28.64,28.64,22600.0,17.3249,17.3249,17.2947,17.2947,22600.0
2008-04-23 12:25:00,28.63,28.64,28.62,28.64,12300.0,17.2887,17.2947,17.2826,17.2947,12300.0
2008-04-23 12:30:00,28.63,28.63,28.55,28.55,21800.0,17.2887,17.2887,17.2403,17.2403,21800.0
2008-04-23 12:35:00,28.55,28.55,28.47,28.49,43800.0,17.2403,17.2403,17.192,17.2041,43800.0
2008-04-23 12:40:00,28.48,28.51,28.48,28.5,12400.0,17.1981,17.2162,17.1981,17.2101,12400.0
2008-04-23 12:45:00,28.5,28.51,28.47,28.48,26000.0,17.2101,17.2162,17.192,17.1981,26000.0
2008-04-23 12:50:00,28.48,28.54,28.48,28.52,15200.0,17.1981,17.2343,17.1981,17.2222,15200.0
2008-04-23 12:55:00,28.51,28.55,28.5,28.55,9700.0,17.2162,17.2403,17.2101,17.2403,9700.0
2008-04-23 13:00:00,28.54,28.56,28.53,28.56,9300.0,17.2343,17.2464,17.2283,17.2464,9300.0
2008-04-23 13:05:00,28.56,28.58,28.55,28.58,16300.0,17.2464,17.2585,17.2403,17.2585,16300.0
2008-04-23 13:10:00,28.57,28.59,28.57,28.57,14900.0,17.2524,17.2645,17.2524,17.2524,14900.0
2008-04-23 13:15:00,28.58,28.58,28.56,28.57,9900.0,17.2585,17.2585,17.2464,17.2524,9900.0
2008-04-23 13:20:00,28.57,28.58,28.54,28.54,21800.0,17.2524,17.2585,17.2343,17.2343,21800.0
2008-04-23 13:25:00,28.55,28.55,28.51,28.51,24700.0,17.2403,17.2403,17.2162,17.2162,24700.0
2008-04-23 13:30:00,28.51,28.52,28.5,28.51,20300.0,17.2162,17.2222,17.2101,17.2162,20300.0
2008-04-23 13:35:00,28.51,28.52,28.5,28.51,18500.0,17.2162,17.2222,17.2101,17.2162,18500.0
2008-04-23 13:40:00,28.51,28.52,28.49,28.49,13700.0,17.2162,17.2222,17.2041,17.2041,13700.0
2008-04-23 13:45:00,28.5,28.54,28.49,28.53,18300.0,17.2101,17.2343,17.2041,17.2283,18300.0
2008-04-23 13:50:00,28.53,28.55,28.51,28.51,15000.0,17.2283,17.2403,17.2162,17.2162,15000.0
2008-04-23 13:55:00,28.51,28.52,28.49,28.49,20700.0,17.2162,17.2222,17.2041,17.2041,20700.0
2008-04-23 14:00:00,28.49,28.51,28.45,28.45,39900.0,17.2041,17.2162,17.18,17.18,39900.0
2008-04-23 14:05:00,28.45,28.46,28.43,28.44,32000.0,17.18,17.186,17.1679,17.1739,32000.0
2008-04-23 14:10:00,28.43,28.5,28.43,28.5,43600.0,17.1679,17.2101,17.1679,17.2101,43600.0
2008-04-23 14:15:00,28.5,28.5,28.46,28.48,26700.0,17.2101,17.2101,17.186,17.1981,26700.0
2008-04-23 14:20:00,28.48,28.48,28.45,28.46,25600.0,17.1981,17.1981,17.18,17.186,25600.0
2008-04-23 14:25:00,28.45,28.46,28.38,28.38,64500.0,17.18,17.186,17.1377,17.1377,64500.0
2008-04-23 14:30:00,28.38,28.43,28.38,28.41,63700.0,17.1377,17.1679,17.1377,17.1558,63700.0
2008-04-23 14:35:00,28.41,28.45,28.41,28.42,41400.0,17.1558,17.18,17.1558,17.1618,41400.0
2008-04-23 14:40:00,28.42,28.43,28.39,28.43,35900.0,17.1618,17.1679,17.1437,17.1679,35900.0
2008-04-23 14:45:00,28.42,28.43,28.39,28.4,25300.0,17.1618,17.1679,17.1437,17.1498,25300.0
2008-04-23 14:50:00,28.4,28.42,28.4,28.42,22100.0,17.1498,17.1618,17.1498,17.1618,22100.0
2008-04-23 14:55:00,28.41,28.42,28.4,28.41,30000.0,17.1558,17.1618,17.1498,17.1558,30000.0
2008-04-23 15:00:00,28.4,28.44,28.4,28.42,51900.0,17.1498,17.1739,17.1498,17.1618,51900.0
2008-04-23 15:05:00,28.42,28.44,28.38,28.43,56700.0,17.1618,17.1739,17.1377,17.1679,56700.0
2008-04-23 15:10:00,28.42,28.45,28.42,28.43,19600.0,17.1618,17.18,17.1618,17.1679,19600.0
2008-04-23 15:15:00,28.44,28.47,28.43,28.45,23100.0,17.1739,17.192,17.1679,17.18,23100.0
2008-04-23 15:20:00,28.45,28.46,28.43,28.45,33300.0,17.18,17.186,17.1679,17.18,33300.0
2008-04-23 15:25:00,28.46,28.47,28.44,28.46,175600.0,17.186,17.192,17.1739,17.186,175600.0
2008-04-23 15:30:00,28.46,28.5,28.44,28.47,75900.0,17.186,17.2101,17.1739,17.192,75900.0
2008-04-23 15:35:00,28.47,28.51,28.45,28.5,60600.0,17.192,17.2162,17.18,17.2101,60600.0
2008-04-23 15:40:00,28.5,28.53,28.49,28.5,41300.0,17.2101,17.2283,17.2041,17.2101,41300.0
2008-04-23 15:45:00,28.49,28.49,28.46,28.48,56400.0,17.2041,17.2041,17.186,17.1981,56400.0
2008-04-23 15:50:00,28.48,28.5,28.48,28.5,53000.0,17.1981,17.2101,17.1981,17.2101,53000.0
2008-04-23 15:55:00,28.5,28.54,28.48,28.53,83900.0,17.2101,17.2343,17.1981,17.2283,83900.0
2008-04-24 09:30:00,28.61,28.61,28.42,28.51,62100.0,17.2766,17.2766,17.1618,17.2162,62100.0
2008-04-24 09:35:00,28.51,28.51,28.4,28.41,42600.0,17.2162,17.2162,17.1498,17.1558,42600.0
2008-04-24 09:40:00,28.41,28.42,28.35,28.35,40800.0,17.1558,17.1618,17.1196,17.1196,40800.0
2008-04-24 09:45:00,28.35,28.35,28.22,28.22,48800.0,17.1196,17.1196,17.0411,17.0411,48800.0
2008-04-24 09:50:00,28.23,28.24,28.18,28.22,31800.0,17.0471,17.0531,17.0169,17.0411,31800.0
2008-04-24 09:55:00,28.23,28.24,28.19,28.21,20200.0,17.0471,17.0531,17.023,17.035,20200.0
2008-04-24 10:00:00,28.21,28.21,28.04,28.05,87900.0,17.035,17.035,16.9324,16.9384,87900.0
2008-04-24 10:05:00,28.04,28.08,28.01,28.06,35900.0,16.9324,16.9565,16.9143,16.9444,35900.0
2008-04-24 10:10:00,28.07,28.09,28.02,28.05,33600.0,16.9505,16.9626,16.9203,16.9384,33600.0
2008-04-24 10:15:00,28.04,28.06,28.03,28.06,22600.0,16.9324,16.9444,16.9263,16.9444,22600.0
2008-04-24 10:20:00,28.06,28.06,28.0,28.0,47800.0,16.9444,16.9444,16.9082,16.9082,47800.0
2008-04-24 10:25:00,28.0,28.01,27.91,27.94,72300.0,16.9082,16.9143,16.8539,16.872,72300.0
2008-04-24 10:30:00,27.95,27.95,27.89,27.9,45400.0,16.878,16.878,16.8418,16.8478,45400.0
2008-04-24 10:35:00,27.89,27.9,27.79,27.83,49900.0,16.8418,16.8478,16.7814,16.8056,49900.0
2008-04-24 10:40:00,27.83,27.85,27.79,27.79,48300.0,16.8056,16.8176,16.7814,16.7814,48300.0
2008-04-24 10:45:00,27.8,27.8,27.76,27.76,36700.0,16.7874,16.7874,16.7633,16.7633,36700.0
2008-04-24 10:50:00,27.76,27.77,27.73,27.77,51300.0,16.7633,16.7693,16.7452,16.7693,51300.0
2008-04-24 10:55:00,27.77,27.78,27.75,27.76,33400.0,16.7693,16.7754,16.7572,16.7633,33400.0
2008-04-24 11:00:00,27.76,27.84,27.75,27.75,59300.0,16.7633,16.8116,16.7572,16.7572,59300.0
2008-04-24 11:05:00,27.77,27.79,27.75,27.77,19200.0,16.7693,16.7814,16.7572,16.7693,19200.0
2008-04-24 11:10:00,27.76,27.76,27.72,27.73,38700.0,16.7633,16.7633,16.7391,16.7452,38700.0
2008-04-24 11:15:00,27.73,27.75,27.7,27.71,40800.0,16.7452,16.7572,16.7271,16.7331,40800.0
2008-04-24 11:20:00,27.71,27.72,27.69,27.7,20800.0,16.7331,16.7391,16.721,16.7271,20800.0
2008-04-24 11:25:00,27.71,27.76,27.7,27.74,71000.0,16.7331,16.7633,16.7271,16.7512,71000.0
2008-04-24 11:30:00,27.75,27.81,27.74,27.81,596500.0,16.7572,16.7935,16.7512,16.7935,596500.0
2008-04-24 11:35:00,27.81,27.81,27.78,27.79,99400.0,16.7935,16.7935,16.7754,16.7814,99400.0
2008-04-24 11:40:00,27.78,27.79,27.77,27.78,233200.0,16.7754,16.7814,16.7693,16.7754,233200.0
2008-04-24 11:45:00,27.78,27.8,27.78,27.8,19400.0,16.7754,16.7874,16.7754,16.7874,19400.0
2008-04-24 11:50:00,27.8,27.81,27.78,27.78,27700.0,16.7874,16.7935,16.7754,16.7754,27700.0
2008-04-24 11:55:00,27.78,27.79,27.76,27.76,167700.0,16.7754,16.7814,16.7633,16.7633,167700.0
2008-04-24 12:00:00,27.77,27.8,27.76,27.8,43000.0,16.7693,16.7874,16.7633,16.7874,43000.0
2008-04-24 12:05:00,27.8,27.81,27.79,27.81,62700.0,16.7874,16.7935,16.7814,16.7935,62700.0
2008-04-24 12:10:00,27.81,27.82,27.8,27.81,62700.0,16.7935,16.7995,16.7874,16.7935,62700.0
2008-04-24 12:15:00,27.82,27.87,27.81,27.87,34400.0,16.7995,16.8297,16.7935,16.8297,34400.0
2008-04-24 12:20:00,27.86,27.89,27.86,27.89,12700.0,16.8237,16.8418,16.8237,16.8418,12700.0
2008-04-24 12:25:00,27.89,27.92,27.89,27.92,35600.0,16.8418,16.8599,16.8418,16.8599,35600.0
2008-04-24 12:30:00,27.91,27.94,27.91,27.94,36100.0,16.8539,16.872,16.8539,16.872,36100.0
2008-04-24 12:35:00,27.94,27.96,27.93,27.96,80100.0,16.872,16.8841,16.8659,16.8841,80100.0
2008-04-24 12:40:00,27.96,28.01,27.96,28.01,43300.0,16.8841,16.9143,16.8841,16.9143,43300.0
2008-04-24 12:45:00,28.0,28.01,28.0,28.0,23900.0,16.9082,16.9143,16.9082,16.9082,23900.0
2008-04-24 12:50:00,28.0,28.01,28.0,28.01,15800.0,16.9082,16.9143,16.9082,16.9143,15800.0
2008-04-24 12:55:00,28.01,28.01,27.99,28.01,33700.0,16.9143,16.9143,16.9022,16.9143,33700.0
2008-04-24 13:00:00,28.01,28.07,28.0,28.07,45200.0,16.9143,16.9505,16.9082,16.9505,45200.0
2008-04-24 13:05:00,28.06,28.07,28.04,28.05,30100.0,16.9444,16.9505,16.9324,16.9384,30100.0
2008-04-24 13:10:00,28.06,28.07,28.05,28.06,21100.0,16.9444,16.9505,16.9384,16.9444,21100.0
2008-04-24 13:15:00,28.07,28.07,28.01,28.02,33100.0,16.9505,16.9505,16.9143,16.9203,33100.0
2008-04-24 13:20:00,28.02,28.03,27.99,27.99,28800.0,16.9203,16.9263,16.9022,16.9022,28800.0
2008-04-24 13:25:00,27.99,27.99,27.8,27.95,147300.0,16.9022,16.9022,16.7874,16.878,147300.0
2008-04-24 13:30:00,27.95,27.96,27.94,27.94,11700.0,16.878,16.8841,16.872,16.872,11700.0
2008-04-24 13:35:00,27.95,27.95,27.9,27.91,18100.0,16.878,16.878,16.8478,16.8539,18100.0
2008-04-24 13:40:00,27.92,27.94,27.91,27.94,18600.0,16.8599,16.872,16.8539,16.872,18600.0
2008-04-24 13:45:00,27.94,27.97,27.92,27.96,14200.0,16.872,16.8901,16.8599,16.8841,14200.0
2008-04-24 13:50:00,27.96,27.99,27.96,27.97,15700.0,16.8841,16.9022,16.8841,16.8901,15700.0
2008-04-24 13:55:00,27.97,28.05,27.97,28.05,19400.0,16.8901,16.9384,16.8901,16.9384,19400.0
2008-04-24 14:00:00,28.04,28.05,28.04,28.05,19000.0,16.9324,16.9384,16.9324,16.9384,19000.0
2008-04-24 14:05:00,28.05,28.05,28.04,28.05,35300.0,16.9384,16.9384,16.9324,16.9384,35300.0
2008-04-24 14:10:00,28.05,28.05,28.03,28.04,285400.0,16.9384,16.9384,16.9263,16.9324,285400.0
2008-04-24 14:15:00,28.03,28.05,28.03,28.04,555700.0,16.9263,16.9384,16.9263,16.9324,555700.0
2008-04-24 14:20:00,28.04,28.05,28.02,28.03,25700.0,16.9324,16.9384,16.9203,16.9263,25700.0
2008-04-24 14:25:00,28.03,28.03,28.01,28.02,42700.0,16.9263,16.9263,16.9143,16.9203,42700.0
2008-04-24 14:30:00,28.02,28.03,27.98,28.0,41900.0,16.9203,16.9263,16.8961,16.9082,41900.0
2008-04-24 14:35:00,28.0,28.01,27.98,27.98,41700.0,16.9082,16.9143,16.8961,16.8961,41700.0
2008-04-24 14:40:00,27.98,28.0,27.97,27.99,27800.0,16.8961,16.9082,16.8901,16.9022,27800.0
2008-04-24 14:45:00,27.98,28.01,27.97,27.98,33300.0,16.8961,16.9143,16.8901,16.8961,33300.0
2008-04-24 14:50:00,27.97,27.97,27.94,27.96,45200.0,16.8901,16.8901,16.872,16.8841,45200.0
2008-04-24 14:55:00,27.96,27.98,27.95,27.97,27000.0,16.8841,16.8961,16.878,16.8901,27000.0
2008-04-24 15:00:00,27.97,28.0,27.96,28.0,287000.0,16.8901,16.9082,16.8841,16.9082,287000.0
2008-04-24 15:05:00,28.0,28.02,27.99,28.01,50700.0,16.9082,16.9203,16.9022,16.9143,50700.0
2008-04-24 15:10:00,28.01,28.05,28.0,28.04,31600.0,16.9143,16.9384,16.9082,16.9324,31600.0
2008-04-24 15:15:00,28.03,28.03,27.95,27.97,48700.0,16.9263,16.9263,16.878,16.8901,48700.0
2008-04-24 15:20:00,27.96,28.0,27.96,27.99,18200.0,16.8841,16.9082,16.8841,16.9022,18200.0
2008-04-24 15:25:00,27.99,28.0,27.98,27.99,32100.0,16.9022,16.9082,16.8961,16.9022,32100.0
2008-04-24 15:30:00,28.0,28.0,27.98,27.99,16300.0,16.9082,16.9082,16.8961,16.9022,16300.0
2008-04-24 15:35:00,27.99,28.0,27.96,27.97,45700.0,16.9022,16.9082,16.8841,16.8901,45700.0
2008-04-24 15:40:00,27.96,28.0,27.95,27.98,145300.0,16.8841,16.9082,16.878,16.8961,145300.0
2008-04-24 15:45:00,27.98,27.99,27.97,27.99,65900.0,16.8961,16.9022,16.8901,16.9022,65900.0
2008-04-24 15:50:00,27.98,28.0,27.96,27.97,104700.0,16.8961,16.9082,16.8841,16.8901,104700.0
2008-04-24 15:55:00,27.96,27.97,27.91,27.91,244100.0,16.8841,16.8901,16.8539,16.8539,244100.0
2008-04-25 09:30:00,28.0,28.15,28.0,28.14,66500.0,16.9082,16.9988,16.9082,16.9928,66500.0
2008-04-25 09:35:00,28.13,28.25,28.13,28.25,22800.0,16.9867,17.0592,16.9867,17.0592,22800.0
2008-04-25 09:40:00,28.25,28.45,28.25,28.45,111800.0,17.0592,17.18,17.0592,17.18,111800.0
2008-04-25 09:45:00,28.44,28.48,28.43,28.45,91900.0,17.1739,17.1981,17.1679,17.18,91900.0
2008-04-25 09:50:00,28.44,28.45,28.36,28.38,192300.0,17.1739,17.18,17.1256,17.1377,192300.0
2008-04-25 09:55:00,28.37,28.48,28.37,28.44,290700.0,17.1316,17.1981,17.1316,17.1739,290700.0
2008-04-25 10:00:00,28.44,28.44,28.34,28.35,75300.0,17.1739,17.1739,17.1135,17.1196,75300.0
2008-04-25 10:05:00,28.35,28.38,28.34,28.35,55000.0,17.1196,17.1377,17.1135,17.1196,55000.0
2008-04-25 10:10:00,28.35,28.37,28.3,28.32,40100.0,17.1196,17.1316,17.0894,17.1015,40100.0
2008-04-25 10:15:00,28.31,28.31,28.21,28.24,29400.0,17.0954,17.0954,17.035,17.0531,29400.0
2008-04-25 10:20:00,28.25,28.25,28.23,28.23,16500.0,17.0592,17.0592,17.0471,17.0471,16500.0
2008-04-25 10:25:00,28.23,28.26,28.2,28.2,38500.0,17.0471,17.0652,17.029,17.029,38500.0
2008-04-25 10:30:00,28.21,28.21,28.14,28.15,54700.0,17.035,17.035,16.9928,16.9988,54700.0
2008-04-25 10:35:00,28.14,28.16,28.1,28.1,45300.0,16.9928,17.0048,16.9686,16.9686,45300.0
2008-04-25 10:40:00,28.1,28.11,28.05,28.08,34700.0,16.9686,16.9746,16.9384,16.9565,34700.0
2008-04-25 10:45:00,28.07,28.08,28.01,28.01,29500.0,16.9505,16.9565,16.9143,16.9143,29500.0
2008-04-25 10:50:00,28.01,28.04,28.01,28.02,40100.0,16.9143,16.9324,16.9143,16.9203,40100.0
2008-04-25 10:55:00,28.01,28.03,28.0,28.03,15600.0,16.9143,16.9263,16.9082,16.9263,15600.0
2008-04-25 11:00:00,28.04,28.06,28.03,28.04,15900.0,16.9324,16.9444,16.9263,16.9324,15900.0
2008-04-25 11:05:00,28.05,28.06,28.0,28.0,39500.0,16.9384,16.9444,16.9082,16.9082,39500.0
2008-04-25 11:10:00,28.0,28.02,27.94,27.95,64400.0,16.9082,16.9203,16.872,16.878,64400.0
2008-04-25 11:15:00,27.95,27.95,27.86,27.87,45500.0,16.878,16.878,16.8237,16.8297,45500.0
2008-04-25 11:20:00,27.86,27.89,27.8,27.85,56800.0,16.8237,16.8418,16.7874,16.8176,56800.0
2008-04-25 11:25:00,27.84,27.85,27.77,27.82,43400.0,16.8116,16.8176,16.7693,16.7995,43400.0
2008-04-25 11:30:00,27.81,27.9,27.81,27.89,24900.0,16.7935,16.8478,16.7935,16.8418,24900.0
2008-04-25 11:35:00,27.89,27.91,27.88,27.89,20500.0,16.8418,16.8539,16.8358,16.8418,20500.0
2008-04-25 11:40:00,27.89,27.91,27.87,27.91,15000.0,16.8418,16.8539,16.8297,16.8539,15000.0
2008-04-25 11:45:00,27.92,27.92,27.88,27.91,27500.0,16.8599,16.8599,16.8358,16.8539,27500.0
2008-04-25 11:50:00,27.92,27.96,27.91,27.96,14800.0,16.8599,16.8841,16.8539,16.8841,14800.0
2008-04-25 11:55:00,27.95,27.99,27.95,27.98,15100.0,16.878,16.9022,16.878,16.8961,15100.0
2008-04-25 12:00:00,27.98,27.99,27.94,27.95,13400.0,16.8961,16.9022,16.872,16.878,13400.0
2008-04-25 12:05:00,27.96,28.0,27.96,28.0,23800.0,16.8841,16.9082,16.8841,16.9082,23800.0
2008-04-25 12:10:00,27.99,28.03,27.99,28.03,19200.0,16.9022,16.9263,16.9022,16.9263,19200.0
2008-04-25 12:15:00,28.03,28.03,28.02,28.02,11700.0,16.9263,16.9263,16.9203,16.9203,11700.0
2008-04-25 12:20:00,28.02,28.03,28.0,28.02,44000.0,16.9203,16.9263,16.9082,16.9203,44000.0
2008-04-25 12:25:00,28.03,28.06,28.02,28.05,19800.0,16.9263,16.9444,16.9203,16.9384,19800.0
2008-04-25 12:30:00,28.05,28.14,28.05,28.11,80000.0,16.9384,16.9928,16.9384,16.9746,80000.0
2008-04-25 12:35:00,28.11,28.16,28.1,28.16,46400.0,16.9746,17.0048,16.9686,17.0048,46400.0
2008-04-25 12:40:00,28.15,28.21,28.13,28.18,78700.0,16.9988,17.035,16.9867,17.0169,78700.0
2008-04-25 12:45:00,28.19,28.19,28.13,28.14,55700.0,17.023,17.023,16.9867,16.9928,55700.0
2008-04-25 12:50:00,28.14,28.19,28.14,28.15,31700.0,16.9928,17.023,16.9928,16.9988,31700.0
2008-04-25 12:55:00,28.16,28.22,28.15,28.2,112900.0,17.0048,17.0411,16.9988,17.029,112900.0
2008-04-25 13:00:00,28.19,28.24,28.19,28.21,34200.0,17.023,17.0531,17.023,17.035,34200.0
2008-04-25 13:05:00,28.21,28.23,28.15,28.15,21900.0,17.035,17.0471,16.9988,16.9988,21900.0
2008-04-25 13:10:00,28.15,28.15,28.13,28.14,20800.0,16.9988,16.9988,16.9867,16.9928,20800.0
2008-04-25 13:15:00,28.14,28.15,28.13,28.13,50300.0,16.9928,16.9988,16.9867,16.9867,50300.0
2008-04-25 13:20:00,28.13,28.15,28.13,28.14,17000.0,16.9867,16.9988,16.9867,16.9928,17000.0
2008-04-25 13:25:00,28.15,28.15,28.12,28.12,66700.0,16.9988,16.9988,16.9807,16.9807,66700.0
2008-04-25 13:30:00,28.12,28.13,28.11,28.12,36800.0,16.9807,16.9867,16.9746,16.9807,36800.0
2008-04-25 13:35:00,28.13,28.13,28.09,28.11,73500.0,16.9867,16.9867,16.9626,16.9746,73500.0
2008-04-25 13:40:00,28.1,28.11,28.1,28.1,55900.0,16.9686,16.9746,16.9686,16.9686,55900.0
2008-04-25 13:45:00,28.1,28.11,28.07,28.1,35000.0,16.9686,16.9746,16.9505,16.9686,35000.0
2008-04-25 13:50:00,28.1,28.1,28.0,28.01,128700.0,16.9686,16.9686,16.9082,16.9143,128700.0
2008-04-25 13:55:00,28.01,28.07,28.0,28.06,30600.0,16.9143,16.9505,16.9082,16.9444,30600.0
2008-04-25 14:00:00,28.05,28.09,28.05,28.09,23900.0,16.9384,16.9626,16.9384,16.9626,23900.0
2008-04-25 14:05:00,28.09,28.1,28.09,28.1,37300.0,16.9626,16.9686,16.9626,16.9686,37300.0
2008-04-25 14:10:00,28.09,28.11,28.09,28.1,22300.0,16.9626,16.9746,16.9626,16.9686,22300.0
2008-04-25 14:15:00,28.11,28.11,28.1,28.1,15700.0,16.9746,16.9746,16.9686,16.9686,15700.0
2008-04-25 14:20:00,28.11,28.11,28.1,28.1,21600.0,16.9746,16.9746,16.9686,16.9686,21600.0
2008-04-25 14:25:00,28.1,28.11,28.1,28.1,18200.0,16.9686,16.9746,16.9686,16.9686,18200.0
2008-04-25 14:30:00,28.1,28.11,28.1,28.11,30000.0,16.9686,16.9746,16.9686,16.9746,30000.0
2008-04-25 14:35:00,28.1,28.11,28.1,28.1,24900.0,16.9686,16.9746,16.9686,16.9686,24900.0
2008-04-25 14:40:00,28.11,28.11,28.1,28.1,25800.0,16.9746,16.9746,16.9686,16.9686,25800.0
2008-04-25 14:45:00,28.11,28.13,28.1,28.12,36300.0,16.9746,16.9867,16.9686,16.9807,36300.0
2008-04-25 14:50:00,28.12,28.19,28.12,28.18,52600.0,16.9807,17.023,16.9807,17.0169,52600.0
2008-04-25 14:55:00,28.18,28.19,28.12,28.12,58800.0,17.0169,17.023,16.9807,16.9807,58800.0
2008-04-25 15:00:00,28.12,28.13,28.07,28.09,83600.0,16.9807,16.9867,16.9505,16.9626,83600.0
2008-04-25 15:05:00,28.09,28.12,28.08,28.12,58700.0,16.9626,16.9807,16.9565,16.9807,58700.0
2008-04-25 15:10:00,28.12,28.13,28.09,28.12,63500.0,16.9807,16.9867,16.9626,16.9807,63500.0
2008-04-25 15:15:00,28.12,28.15,28.11,28.15,41100.0,16.9807,16.9988,16.9746,16.9988,41100.0
2008-04-25 15:20:00,28.15,28.22,28.15,28.22,36300.0,16.9988,17.0411,16.9988,17.0411,36300.0
2008-04-25 15:25:00,28.22,28.22,28.03,28.06,249100.0,17.0411,17.0411,16.9263,16.9444,249100.0
2008-04-25 15:30:00,28.06,28.17,28.04,28.17,250500.0,16.9444,17.0109,16.9324,17.0109,250500.0
2008-04-25 15:35:00,28.17,28.21,28.12,28.13,239600.0,17.0109,17.035,16.9807,16.9867,239600.0
2008-04-25 15:40:00,28.12,28.13,28.07,28.08,56200.0,16.9807,16.9867,16.9505,16.9565,56200.0
2008-04-25 15:45:00,28.07,28.1,28.07,28.09,58400.0,16.9505,16.9686,16.9505,16.9626,58400.0
2008-04-25 15:50:00,28.09,28.12,28.06,28.07,208400.0,16.9626,16.9807,16.9444,16.9505,208400.0
2008-04-25 15:55:00,28.07,28.12,28.07,28.1,245400.0,16.9505,16.9807,16.9505,16.9686,245400.0
2008-04-28 09:30:00,29.17,29.2,28.93,28.96,374200.0,17.6147,17.6329,17.4698,17.4879,374200.0
2008-04-28 09:35:00,28.95,29.44,28.94,29.43,297200.0,17.4819,17.7778,17.4758,17.7717,297200.0
2008-04-28 09:40:00,29.43,29.7,29.39,29.68,263200.0,17.7717,17.9348,17.7476,17.9227,263200.0
2008-04-28 09:45:00,29.7,29.7,29.42,29.7,220600.0,17.9348,17.9348,17.7657,17.9348,220600.0
2008-04-28 09:50:00,29.69,29.85,29.65,29.7,199800.0,17.9287,18.0254,17.9046,17.9348,199800.0
2008-04-28 09:55:00,29.68,29.89,29.63,29.64,142400.0,17.9227,18.0495,17.8925,17.8986,142400.0
2008-04-28 10:00:00,29.64,29.85,29.54,29.75,98400.0,17.8986,18.0254,17.8382,17.965,98400.0
2008-04-28 10:05:00,29.74,29.98,29.73,29.87,180700.0,17.9589,18.1039,17.9529,18.0374,180700.0
2008-04-28 10:10:00,29.86,29.89,29.71,29.82,109900.0,18.0314,18.0495,17.9408,18.0073,109900.0
2008-04-28 10:15:00,29.82,29.95,29.82,29.94,92800.0,18.0073,18.0858,18.0073,18.0797,92800.0
2008-04-28 10:20:00,29.94,29.98,29.89,29.93,212900.0,18.0797,18.1039,18.0495,18.0737,212900.0
2008-04-28 10:25:00,29.95,30.14,29.92,30.09,311000.0,18.0858,18.2005,18.0676,18.1703,311000.0
2008-04-28 10:30:00,30.09,30.12,29.94,30.11,150800.0,18.1703,18.1884,18.0797,18.1824,150800.0
2008-04-28 10:35:00,30.13,30.24,30.1,30.22,123100.0,18.1944,18.2609,18.1763,18.2488,123100.0
2008-04-28 10:40:00,30.22,30.25,30.12,30.18,106200.0,18.2488,18.2669,18.1884,18.2246,106200.0
2008-04-28 10:45:00,30.17,30.36,30.17,30.32,125200.0,18.2186,18.3333,18.2186,18.3092,125200.0
2008-04-28 10:50:00,30.33,30.33,30.27,30.31,103200.0,18.3152,18.3152,18.279,18.3031,103200.0
2008-04-28 10:55:00,30.3,30.37,30.29,30.34,102300.0,18.2971,18.3394,18.2911,18.3213,102300.0
2008-04-28 11:00:00,30.34,30.35,30.25,30.34,135400.0,18.3213,18.3273,18.2669,18.3213,135400.0
2008-04-28 11:05:00,30.35,30.52,30.34,30.52,151200.0,18.3273,18.43,18.3213,18.43,151200.0
2008-04-28 11:10:00,30.52,30.58,30.31,30.31,199500.0,18.43,18.4662,18.3031,18.3031,199500.0
2008-04-28 11:15:00,30.31,30.47,30.29,30.47,96300.0,18.3031,18.3998,18.2911,18.3998,96300.0
2008-04-28 11:20:00,30.48,30.62,30.47,30.59,89900.0,18.4058,18.4903,18.3998,18.4722,89900.0
2008-04-28 11:25:00,30.59,30.68,30.44,30.45,95800.0,18.4722,18.5266,18.3816,18.3877,95800.0
2008-04-28 11:30:00,30.45,30.47,30.38,30.43,109800.0,18.3877,18.3998,18.3454,18.3756,109800.0
2008-04-28 11:35:00,30.43,30.5,30.4,30.46,52800.0,18.3756,18.4179,18.3575,18.3937,52800.0
2008-04-28 11:40:00,30.46,30.5,30.44,30.49,54000.0,18.3937,18.4179,18.3816,18.4118,54000.0
2008-04-28 11:45:00,30.48,30.49,30.45,30.47,41800.0,18.4058,18.4118,18.3877,18.3998,41800.0
2008-04-28 11:50:00,30.46,30.47,30.4,30.4,54200.0,18.3937,18.3998,18.3575,18.3575,54200.0
2008-04-28 11:55:00,30.41,30.47,30.39,30.45,45000.0,18.3635,18.3998,18.3515,18.3877,45000.0
2008-04-28 12:00:00,30.45,30.45,30.36,30.39,62800.0,18.3877,18.3877,18.3333,18.3515,62800.0
2008-04-28 12:05:00,30.39,30.41,30.38,30.4,41400.0,18.3515,18.3635,18.3454,18.3575,41400.0
2008-04-28 12:10:00,30.41,30.44,30.4,30.43,27200.0,18.3635,18.3816,18.3575,18.3756,27200.0
2008-04-28 12:15:00,30.44,30.46,30.4,30.4,29100.0,18.3816,18.3937,18.3575,18.3575,29100.0
2008-04-28 12:20:00,30.41,30.41,30.4,30.4,22000.0,18.3635,18.3635,18.3575,18.3575,22000.0
2008-04-28 12:25:00,30.4,30.41,30.37,30.37,38600.0,18.3575,18.3635,18.3394,18.3394,38600.0
2008-04-28 12:30:00,30.38,30.5,30.37,30.5,59400.0,18.3454,18.4179,18.3394,18.4179,59400.0
2008-04-28 12:35:00,30.5,30.5,30.47,30.5,34100.0,18.4179,18.4179,18.3998,18.4179,34100.0
2008-04-28 12:40:00,30.5,30.56,30.46,30.49,88600.0,18.4179,18.4541,18.3937,18.4118,88600.0
2008-04-28 12:45:00,30.5,30.55,30.48,30.48,51800.0,18.4179,18.4481,18.4058,18.4058,51800.0
2008-04-28 12:50:00,30.48,30.48,30.43,30.45,69700.0,18.4058,18.4058,18.3756,18.3877,69700.0
2008-04-28 12:55:00,30.46,30.48,30.45,30.47,19500.0,18.3937,18.4058,18.3877,18.3998,19500.0
2008-04-28 13:00:00,30.47,30.47,30.44,30.45,37200.0,18.3998,18.3998,18.3816,18.3877,37200.0
2008-04-28 13:05:00,30.45,30.46,30.43,30.44,51200.0,18.3877,18.3937,18.3756,18.3816,51200.0
2008-04-28 13:10:00,30.45,30.45,30.44,30.44,19400.0,18.3877,18.3877,18.3816,18.3816,19400.0
2008-04-28 13:15:00,30.44,30.48,30.44,30.48,70900.0,18.3816,18.4058,18.3816,18.4058,70900.0
2008-04-28 13:20:00,30.48,30.62,30.48,30.61,155200.0,18.4058,18.4903,18.4058,18.4843,155200.0
2008-04-28 13:25:00,30.62,30.65,30.59,30.63,54200.0,18.4903,18.5085,18.4722,18.4964,54200.0
2008-04-28 13:30:00,30.64,30.68,30.62,30.65,143300.0,18.5024,18.5266,18.4903,18.5085,143300.0
2008-04-28 13:35:00,30.65,30.65,30.55,30.56,63000.0,18.5085,18.5085,18.4481,18.4541,63000.0
2008-04-28 13:40:00,30.57,30.74,30.57,30.69,73500.0,18.4601,18.5628,18.4601,18.5326,73500.0
2008-04-28 13:45:00,30.69,30.7,30.62,30.62,29600.0,18.5326,18.5387,18.4903,18.4903,29600.0
2008-04-28 13:50:00,30.61,30.66,30.61,30.65,18500.0,18.4843,18.5145,18.4843,18.5085,18500.0
2008-04-28 13:55:00,30.66,30.67,30.55,30.58,38800.0,18.5145,18.5205,18.4481,18.4662,38800.0
2008-04-28 14:00:00,30.57,30.6,30.56,30.56,33500.0,18.4601,18.4783,18.4541,18.4541,33500.0
2008-04-28 14:05:00,30.56,30.6,30.52,30.57,43700.0,18.4541,18.4783,18.43,18.4601,43700.0
2008-04-28 14:10:00,30.57,30.58,30.54,30.54,24300.0,18.4601,18.4662,18.442,18.442,24300.0
2008-04-28 14:15:00,30.54,30.55,30.52,30.53,50200.0,18.442,18.4481,18.43,18.436,50200.0
2008-04-28 14:20:00,30.53,30.6,30.52,30.59,38600.0,18.436,18.4783,18.43,18.4722,38600.0
2008-04-28 14:25:00,30.59,30.6,30.56,30.58,42200.0,18.4722,18.4783,18.4541,18.4662,42200.0
2008-04-28 14:30:00,30.59,30.6,30.57,30.6,28200.0,18.4722,18.4783,18.4601,18.4783,28200.0
2008-04-28 14:35:00,30.59,30.62,30.59,30.6,42400.0,18.4722,18.4903,18.4722,18.4783,42400.0
2008-04-28 14:40:00,30.6,30.63,30.6,30.63,25400.0,18.4783,18.4964,18.4783,18.4964,25400.0
2008-04-28 14:45:00,30.62,30.66,30.6,30.62,56100.0,18.4903,18.5145,18.4783,18.4903,56100.0
2008-04-28 14:50:00,30.62,30.62,30.54,30.59,44200.0,18.4903,18.4903,18.442,18.4722,44200.0
2008-04-28 14:55:00,30.59,30.61,30.58,30.6,46700.0,18.4722,18.4843,18.4662,18.4783,46700.0
2008-04-28 15:00:00,30.6,30.64,30.6,30.64,41000.0,18.4783,18.5024,18.4783,18.5024,41000.0
2008-04-28 15:05:00,30.63,30.69,30.63,30.64,71200.0,18.4964,18.5326,18.4964,18.5024,71200.0
2008-04-28 15:10:00,30.64,30.73,30.63,30.71,44900.0,18.5024,18.5568,18.4964,18.5447,44900.0
2008-04-28 15:15:00,30.7,30.73,30.66,30.69,60900.0,18.5387,18.5568,18.5145,18.5326,60900.0
2008-04-28 15:20:00,30.69,30.69,30.65,30.65,40800.0,18.5326,18.5326,18.5085,18.5085,40800.0
2008-04-28 15:25:00,30.65,30.66,30.6,30.61,112700.0,18.5085,18.5145,18.4783,18.4843,112700.0
2008-04-28 15:30:00,30.62,30.62,30.58,30.58,152800.0,18.4903,18.4903,18.4662,18.4662,152800.0
2008-04-28 15:35:00,30.58,30.59,30.5,30.51,141900.0,18.4662,18.4722,18.4179,18.4239,141900.0
2008-04-28 15:40:00,30.52,30.6,30.49,30.6,150300.0,18.43,18.4783,18.4118,18.4783,150300.0
2008-04-28 15:45:00,30.6,30.61,30.52,30.52,202300.0,18.4783,18.4843,18.43,18.43,202300.0
2008-04-28 15:50:00,30.53,30.6,30.49,30.6,340800.0,18.436,18.4783,18.4118,18.4783,340800.0
2008-04-28 15:55:00,30.6,30.6,30.49,30.51,320200.0,18.4783,18.4783,18.4118,18.4239,320200.0
2008-04-29 09:30:00,30.5,30.5,30.31,30.43,56800.0,18.4179,18.4179,18.3031,18.3756,56800.0
2008-04-29 09:35:00,30.43,30.55,30.36,30.53,70800.0,18.3756,18.4481,18.3333,18.436,70800.0
2008-04-29 09:40:00,30.54,30.64,30.5,30.5,51800.0,18.442,18.5024,18.4179,18.4179,51800.0
2008-04-29 09:45:00,30.5,30.63,30.5,30.57,53200.0,18.4179,18.4964,18.4179,18.4601,53200.0
2008-04-29 09:50:00,30.59,30.62,30.5,30.51,57800.0,18.4722,18.4903,18.4179,18.4239,57800.0
2008-04-29 09:55:00,30.51,30.54,30.49,30.5,89100.0,18.4239,18.442,18.4118,18.4179,89100.0
2008-04-29 10:00:00,30.51,30.58,30.5,30.55,89500.0,18.4239,18.4662,18.4179,18.4481,89500.0
2008-04-29 10:05:00,30.54,30.55,30.5,30.53,118400.0,18.442,18.4481,18.4179,18.436,118400.0
2008-04-29 10:10:00,30.51,30.52,30.47,30.5,88800.0,18.4239,18.43,18.3998,18.4179,88800.0
2008-04-29 10:15:00,30.51,30.54,30.5,30.52,45700.0,18.4239,18.442,18.4179,18.43,45700.0
2008-04-29 10:20:00,30.51,30.51,30.46,30.46,60100.0,18.4239,18.4239,18.3937,18.3937,60100.0
2008-04-29 10:25:00,30.46,30.5,30.41,30.49,69400.0,18.3937,18.4179,18.3635,18.4118,69400.0
2008-04-29 10:30:00,30.49,30.51,30.46,30.47,75100.0,18.4118,18.4239,18.3937,18.3998,75100.0
2008-04-29 10:35:00,30.48,30.54,30.48,30.51,22700.0,18.4058,18.442,18.4058,18.4239,22700.0
2008-04-29 10:40:00,30.52,30.54,30.5,30.5,29000.0,18.43,18.442,18.4179,18.4179,29000.0
2008-04-29 10:45:00,30.51,30.51,30.39,30.4,45100.0,18.4239,18.4239,18.3515,18.3575,45100.0
2008-04-29 10:50:00,30.39,30.44,30.36,30.44,42800.0,18.3515,18.3816,18.3333,18.3816,42800.0
2008-04-29 10:55:00,30.44,30.47,30.43,30.45,24400.0,18.3816,18.3998,18.3756,18.3877,24400.0
2008-04-29 11:00:00,30.45,30.46,30.4,30.42,36600.0,18.3877,18.3937,18.3575,18.3696,36600.0
2008-04-29 11:05:00,30.43,30.43,30.4,30.41,18100.0,18.3756,18.3756,18.3575,18.3635,18100.0
2008-04-29 11:10:00,30.4,30.43,30.4,30.43,30200.0,18.3575,18.3756,18.3575,18.3756,30200.0
2008-04-29 11:15:00,30.42,30.47,30.42,30.45,30500.0,18.3696,18.3998,18.3696,18.3877,30500.0
2008-04-29 11:20:00,30.46,30.48,30.39,30.42,48100.0,18.3937,18.4058,18.3515,18.3696,48100.0
2008-04-29 11:25:00,30.42,30.43,30.4,30.43,40000.0,18.3696,18.3756,18.3575,18.3756,40000.0
2008-04-29 11:30:00,30.44,30.49,30.43,30.46,24300.0,18.3816,18.4118,18.3756,18.3937,24300.0
2008-04-29 11:35:00,30.47,30.52,30.43,30.5,62800.0,18.3998,18.43,18.3756,18.4179,62800.0
2008-04-29 11:40:00,30.49,30.49,30.42,30.43,25000.0,18.4118,18.4118,18.3696,18.3756,25000.0
2008-04-29 11:45:00,30.44,30.46,30.43,30.46,15100.0,18.3816,18.3937,18.3756,18.3937,15100.0
2008-04-29 11:50:00,30.46,30.5,30.46,30.46,19300.0,18.3937,18.4179,18.3937,18.3937,19300.0
2008-04-29 11:55:00,30.47,30.47,30.44,30.46,24000.0,18.3998,18.3998,18.3816,18.3937,24000.0
2008-04-29 12:00:00,30.47,30.51,30.46,30.49,17200.0,18.3998,18.4239,18.3937,18.4118,17200.0
2008-04-29 12:05:00,30.48,30.49,30.48,30.48,11000.0,18.4058,18.4118,18.4058,18.4058,11000.0
2008-04-29 12:10:00,30.49,30.5,30.47,30.5,27900.0,18.4118,18.4179,18.3998,18.4179,27900.0
2008-04-29 12:15:00,30.49,30.51,30.49,30.5,14800.0,18.4118,18.4239,18.4118,18.4179,14800.0
2008-04-29 12:20:00,30.49,30.51,30.49,30.51,26100.0,18.4118,18.4239,18.4118,18.4239,26100.0
2008-04-29 12:25:00,30.51,30.56,30.5,30.56,32700.0,18.4239,18.4541,18.4179,18.4541,32700.0
2008-04-29 12:30:00,30.55,30.58,30.55,30.57,28200.0,18.4481,18.4662,18.4481,18.4601,28200.0
2008-04-29 12:35:00,30.56,30.57,30.52,30.53,30500.0,18.4541,18.4601,18.43,18.436,30500.0
2008-04-29 12:40:00,30.54,30.54,30.51,30.52,18800.0,18.442,18.442,18.4239,18.43,18800.0
2008-04-29 12:45:00,30.53,30.56,30.51,30.53,53300.0,18.436,18.4541,18.4239,18.436,53300.0
2008-04-29 12:50:00,30.52,30.55,30.52,30.54,15500.0,18.43,18.4481,18.43,18.442,15500.0
2008-04-29 12:55:00,30.54,30.55,30.51,30.52,41800.0,18.442,18.4481,18.4239,18.43,41800.0
2008-04-29 13:00:00,30.52,30.53,30.52,30.53,13300.0,18.43,18.436,18.43,18.436,13300.0
2008-04-29 13:05:00,30.53,30.56,30.52,30.54,19200.0,18.436,18.4541,18.43,18.442,19200.0
2008-04-29 13:10:00,30.54,30.56,30.52,30.54,29800.0,18.442,18.4541,18.43,18.442,29800.0
2008-04-29 13:15:00,30.54,30.55,30.53,30.53,12800.0,18.442,18.4481,18.436,18.436,12800.0
2008-04-29 13:20:00,30.54,30.54,30.52,30.52,14600.0,18.442,18.442,18.43,18.43,14600.0
2008-04-29 13:25:00,30.52,30.53,30.52,30.53,15900.0,18.43,18.436,18.43,18.436,15900.0
2008-04-29 13:30:00,30.53,30.53,30.52,30.52,15300.0,18.436,18.436,18.43,18.43,15300.0
2008-04-29 13:35:00,30.52,30.54,30.52,30.52,30500.0,18.43,18.442,18.43,18.43,30500.0
2008-04-29 13:40:00,30.52,30.53,30.5,30.51,18600.0,18.43,18.436,18.4179,18.4239,18600.0
2008-04-29 13:45:00,30.51,30.52,30.5,30.51,20900.0,18.4239,18.43,18.4179,18.4239,20900.0
2008-04-29 13:50:00,30.51,30.51,30.5,30.5,18100.0,18.4239,18.4239,18.4179,18.4179,18100.0
2008-04-29 13:55:00,30.5,30.51,30.5,30.51,25300.0,18.4179,18.4239,18.4179,18.4239,25300.0
2008-04-29 14:00:00,30.52,30.53,30.51,30.52,49900.0,18.43,18.436,18.4239,18.43,49900.0
2008-04-29 14:05:00,30.53,30.53,30.52,30.52,7300.0,18.436,18.436,18.43,18.43,7300.0
2008-04-29 14:10:00,30.53,30.54,30.51,30.52,29800.0,18.436,18.442,18.4239,18.43,29800.0
2008-04-29 14:15:00,30.51,30.54,30.49,30.53,42000.0,18.4239,18.442,18.4118,18.436,42000.0
2008-04-29 14:20:00,30.53,30.55,30.52,30.55,23900.0,18.436,18.4481,18.43,18.4481,23900.0
2008-04-29 14:25:00,30.55,30.55,30.5,30.5,22500.0,18.4481,18.4481,18.4179,18.4179,22500.0
2008-04-29 14:30:00,30.5,30.52,30.5,30.51,33900.0,18.4179,18.43,18.4179,18.4239,33900.0
2008-04-29 14:35:00,30.51,30.52,30.5,30.51,19000.0,18.4239,18.43,18.4179,18.4239,19000.0
2008-04-29 14:40:00,30.51,30.59,30.5,30.59,36100.0,18.4239,18.4722,18.4179,18.4722,36100.0
2008-04-29 14:45:00,30.6,30.65,30.6,30.65,61900.0,18.4783,18.5085,18.4783,18.5085,61900.0
2008-04-29 14:50:00,30.65,30.66,30.6,30.62,52300.0,18.5085,18.5145,18.4783,18.4903,52300.0
2008-04-29 14:55:00,30.62,30.74,30.62,30.73,60600.0,18.4903,18.5628,18.4903,18.5568,60600.0
2008-04-29 15:00:00,30.73,30.74,30.68,30.68,78200.0,18.5568,18.5628,18.5266,18.5266,78200.0
2008-04-29 15:05:00,30.68,30.73,30.67,30.72,44600.0,18.5266,18.5568,18.5205,18.5507,44600.0
2008-04-29 15:10:00,30.72,30.77,30.7,30.77,42500.0,18.5507,18.5809,18.5387,18.5809,42500.0
2008-04-29 15:15:00,30.77,30.77,30.74,30.74,34700.0,18.5809,18.5809,18.5628,18.5628,34700.0
2008-04-29 15:20:00,30.74,30.74,30.7,30.71,32300.0,18.5628,18.5628,18.5387,18.5447,32300.0
2008-04-29 15:25:00,30.71,30.71,30.62,30.64,52700.0,18.5447,18.5447,18.4903,18.5024,52700.0
2008-04-29 15:30:00,30.64,30.65,30.61,30.62,81000.0,18.5024,18.5085,18.4843,18.4903,81000.0
2008-04-29 15:35:00,30.62,30.62,30.58,30.6,64400.0,18.4903,18.4903,18.4662,18.4783,64400.0
2008-04-29 15:40:00,30.6,30.64,30.59,30.63,56100.0,18.4783,18.5024,18.4722,18.4964,56100.0
2008-04-29 15:45:00,30.63,30.66,30.63,30.66,58200.0,18.4964,18.5145,18.4964,18.5145,58200.0
2008-04-29 15:50:00,30.66,30.66,30.64,30.65,68000.0,18.5145,18.5145,18.5024,18.5085,68000.0
2008-04-29 15:55:00,30.66,30.72,30.65,30.72,211300.0,18.5145,18.5507,18.5085,18.5507,211300.0
2008-04-30 09:30:00,30.68,30.75,30.63,30.75,41100.0,18.5266,18.5688,18.4964,18.5688,41100.0
2008-04-30 09:35:00,30.75,30.79,30.63,30.65,19800.0,18.5688,18.593,18.4964,18.5085,19800.0
2008-04-30 09:40:00,30.64,30.76,30.64,30.7,35400.0,18.5024,18.5749,18.5024,18.5387,35400.0
2008-04-30 09:45:00,30.69,30.87,30.69,30.82,62200.0,18.5326,18.6413,18.5326,18.6111,62200.0
2008-04-30 09:50:00,30.84,30.86,30.81,30.86,50900.0,18.6232,18.6353,18.6051,18.6353,50900.0
2008-04-30 09:55:00,30.85,30.89,30.85,30.89,33000.0,18.6292,18.6534,18.6292,18.6534,33000.0
2008-04-30 10:00:00,30.9,30.99,30.87,30.89,55200.0,18.6594,18.7138,18.6413,18.6534,55200.0
2008-04-30 10:05:00,30.9,30.91,30.81,30.81,40000.0,18.6594,18.6655,18.6051,18.6051,40000.0
2008-04-30 10:10:00,30.82,30.83,30.8,30.8,23500.0,18.6111,18.6172,18.599,18.599,23500.0
2008-04-30 10:15:00,30.81,30.81,30.71,30.74,32800.0,18.6051,18.6051,18.5447,18.5628,32800.0
2008-04-30 10:20:00,30.73,30.75,30.71,30.74,19000.0,18.5568,18.5688,18.5447,18.5628,19000.0
2008-04-30 10:25:00,30.75,30.81,30.74,30.81,22600.0,18.5688,18.6051,18.5628,18.6051,22600.0
2008-04-30 10:30:00,30.81,30.91,30.8,30.9,51700.0,18.6051,18.6655,18.599,18.6594,51700.0
2008-04-30 10:35:00,30.9,30.91,30.85,30.86,39100.0,18.6594,18.6655,18.6292,18.6353,39100.0
2008-04-30 10:40:00,30.86,30.97,30.86,30.97,29400.0,18.6353,18.7017,18.6353,18.7017,29400.0
2008-04-30 10:45:00,30.97,30.97,30.94,30.94,24700.0,18.7017,18.7017,18.6836,18.6836,24700.0
2008-04-30 10:50:00,30.94,30.97,30.94,30.96,29100.0,18.6836,18.7017,18.6836,18.6957,29100.0
2008-04-30 10:55:00,30.95,31.0,30.95,31.0,26300.0,18.6896,18.7198,18.6896,18.7198,26300.0
2008-04-30 11:00:00,30.99,31.0,30.99,30.99,40300.0,18.7138,18.7198,18.7138,18.7138,40300.0
2008-04-30 11:05:00,30.99,31.06,30.99,31.03,35000.0,18.7138,18.756,18.7138,18.7379,35000.0
2008-04-30 11:10:00,31.03,31.06,31.03,31.05,25200.0,18.7379,18.756,18.7379,18.75,25200.0
2008-04-30 11:15:00,31.06,31.1,31.05,31.07,37200.0,18.756,18.7802,18.75,18.7621,37200.0
2008-04-30 11:20:00,31.08,31.08,31.03,31.03,32600.0,18.7681,18.7681,18.7379,18.7379,32600.0
2008-04-30 11:25:00,31.03,31.05,31.02,31.04,20800.0,18.7379,18.75,18.7319,18.744,20800.0
2008-04-30 11:30:00,31.05,31.07,31.04,31.06,20600.0,18.75,18.7621,18.744,18.756,20600.0
2008-04-30 11:35:00,31.06,31.07,31.04,31.06,25100.0,18.756,18.7621,18.744,18.756,25100.0
2008-04-30 11:40:00,31.06,31.08,31.05,31.05,13900.0,18.756,18.7681,18.75,18.75,13900.0
2008-04-30 11:45:00,31.05,31.08,31.05,31.06,15600.0,18.75,18.7681,18.75,18.756,15600.0
2008-04-30 11:50:00,31.05,31.06,31.05,31.05,11700.0,18.75,18.756,18.75,18.75,11700.0
2008-04-30 11:55:00,31.06,31.09,31.05,31.09,15500.0,18.756,18.7742,18.75,18.7742,15500.0
2008-04-30 12:00:00,31.08,31.1,31.08,31.09,15100.0,18.7681,18.7802,18.7681,18.7742,15100.0
2008-04-30 12:05:00,31.09,31.1,31.04,31.08,44000.0,18.7742,18.7802,18.744,18.7681,44000.0
2008-04-30 12:10:00,31.09,31.09,31.03,31.07,43100.0,18.7742,18.7742,18.7379,18.7621,43100.0
2008-04-30 12:15:00,31.06,31.07,31.06,31.07,13700.0,18.756,18.7621,18.756,18.7621,13700.0
2008-04-30 12:20:00,31.07,31.07,30.99,31.0,43800.0,18.7621,18.7621,18.7138,18.7198,43800.0
2008-04-30 12:25:00,31.0,31.02,30.99,31.01,30500.0,18.7198,18.7319,18.7138,18.7258,30500.0
2008-04-30 12:30:00,31.02,31.02,30.97,30.98,17100.0,18.7319,18.7319,18.7017,18.7077,17100.0
2008-04-30 12:35:00,30.97,31.0,30.95,30.97,28800.0,18.7017,18.7198,18.6896,18.7017,28800.0
2008-04-30 12:40:00,30.97,30.97,30.93,30.96,28000.0,18.7017,18.7017,18.6775,18.6957,28000.0
2008-04-30 12:45:00,30.95,30.96,30.92,30.92,26900.0,18.6896,18.6957,18.6715,18.6715,26900.0
2008-04-30 12:50:00,30.93,30.93,30.92,30.92,12600.0,18.6775,18.6775,18.6715,18.6715,12600.0
2008-04-30 12:55:00,30.92,30.95,30.9,30.9,28600.0,18.6715,18.6896,18.6594,18.6594,28600.0
2008-04-30 13:00:00,30.91,30.91,30.9,30.9,10400.0,18.6655,18.6655,18.6594,18.6594,10400.0
2008-04-30 13:05:00,30.9,30.93,30.9,30.92,21000.0,18.6594,18.6775,18.6594,18.6715,21000.0
2008-04-30 13:10:00,30.91,30.97,30.91,30.96,26400.0,18.6655,18.7017,18.6655,18.6957,26400.0
2008-04-30 13:15:00,30.96,30.96,30.94,30.94,15900.0,18.6957,18.6957,18.6836,18.6836,15900.0
2008-04-30 13:20:00,30.94,30.96,30.94,30.95,26000.0,18.6836,18.6957,18.6836,18.6896,26000.0
2008-04-30 13:25:00,30.95,30.96,30.91,30.92,21600.0,18.6896,18.6957,18.6655,18.6715,21600.0
2008-04-30 13:30:00,30.91,30.92,30.87,30.89,25800.0,18.6655,18.6715,18.6413,18.6534,25800.0
2008-04-30 13:35:00,30.89,30.91,30.88,30.9,23900.0,18.6534,18.6655,18.6473,18.6594,23900.0
2008-04-30 13:40:00,30.9,30.91,30.86,30.91,43900.0,18.6594,18.6655,18.6353,18.6655,43900.0
2008-04-30 13:45:00,30.9,30.91,30.9,30.9,27500.0,18.6594,18.6655,18.6594,18.6594,27500.0
2008-04-30 13:50:00,30.9,30.91,30.86,30.86,18200.0,18.6594,18.6655,18.6353,18.6353,18200.0
2008-04-30 13:55:00,30.86,30.87,30.82,30.83,28800.0,18.6353,18.6413,18.6111,18.6172,28800.0
2008-04-30 14:00:00,30.84,30.85,30.8,30.81,37000.0,18.6232,18.6292,18.599,18.6051,37000.0
2008-04-30 14:05:00,30.82,30.92,30.8,30.91,48900.0,18.6111,18.6715,18.599,18.6655,48900.0
2008-04-30 14:10:00,30.92,30.95,30.89,30.92,29400.0,18.6715,18.6896,18.6534,18.6715,29400.0
2008-04-30 14:15:00,30.92,31.07,30.83,31.05,110900.0,18.6715,18.7621,18.6172,18.75,110900.0
2008-04-30 14:20:00,31.04,31.06,30.93,30.96,53900.0,18.744,18.756,18.6775,18.6957,53900.0
2008-04-30 14:25:00,30.97,30.99,30.93,30.98,65000.0,18.7017,18.7138,18.6775,18.7077,65000.0
2008-04-30 14:30:00,30.98,31.01,30.95,30.96,61500.0,18.7077,18.7258,18.6896,18.6957,61500.0
2008-04-30 14:35:00,30.95,30.97,30.9,30.91,36100.0,18.6896,18.7017,18.6594,18.6655,36100.0
2008-04-30 14:40:00,30.91,30.93,30.89,30.92,31600.0,18.6655,18.6775,18.6534,18.6715,31600.0
2008-04-30 14:45:00,30.92,30.92,30.86,30.86,33300.0,18.6715,18.6715,18.6353,18.6353,33300.0
2008-04-30 14:50:00,30.86,30.88,30.81,30.81,39800.0,18.6353,18.6473,18.6051,18.6051,39800.0
2008-04-30 14:55:00,30.82,30.84,30.8,30.81,44700.0,18.6111,18.6232,18.599,18.6051,44700.0
2008-04-30 15:00:00,30.81,30.81,30.76,30.76,64400.0,18.6051,18.6051,18.5749,18.5749,64400.0
2008-04-30 15:05:00,30.76,30.78,30.73,30.73,38600.0,18.5749,18.587,18.5568,18.5568,38600.0
2008-04-30 15:10:00,30.74,30.75,30.62,30.64,84500.0,18.5628,18.5688,18.4903,18.5024,84500.0
2008-04-30 15:15:00,30.63,30.66,30.62,30.64,42800.0,18.4964,18.5145,18.4903,18.5024,42800.0
2008-04-30 15:20:00,30.65,30.68,30.64,30.67,43800.0,18.5085,18.5266,18.5024,18.5205,43800.0
2008-04-30 15:25:00,30.67,30.68,30.6,30.61,74600.0,18.5205,18.5266,18.4783,18.4843,74600.0
2008-04-30 15:30:00,30.61,30.63,30.6,30.62,55200.0,18.4843,18.4964,18.4783,18.4903,55200.0
2008-04-30 15:35:00,30.63,30.66,30.62,30.64,59400.0,18.4964,18.5145,18.4903,18.5024,59400.0
2008-04-30 15:40:00,30.64,30.65,30.56,30.63,119700.0,18.5024,18.5085,18.4541,18.4964,119700.0
2008-04-30 15:45:00,30.63,30.66,30.62,30.63,89900.0,18.4964,18.5145,18.4903,18.4964,89900.0
2008-04-30 15:50:00,30.63,30.64,30.6,30.6,97500.0,18.4964,18.5024,18.4783,18.4783,97500.0
2008-04-30 15:55:00,30.6,30.62,30.53,30.53,173000.0,18.4783,18.4903,18.436,18.436,173000.0
2008-05-01 09:30:00,30.47,30.88,30.47,30.86,56500.0,18.3998,18.6473,18.3998,18.6353,56500.0
2008-05-01 09:35:00,30.88,30.88,30.73,30.73,16400.0,18.6473,18.6473,18.5568,18.5568,16400.0
2008-05-01 09:40:00,30.75,30.8,30.71,30.78,20800.0,18.5688,18.599,18.5447,18.587,20800.0
2008-05-01 09:45:00,30.8,30.9,30.78,30.86,33900.0,18.599,18.6594,18.587,18.6353,33900.0
2008-05-01 09:50:00,30.88,30.94,30.87,30.89,28200.0,18.6473,18.6836,18.6413,18.6534,28200.0
2008-05-01 09:55:00,30.89,30.9,30.79,30.8,29200.0,18.6534,18.6594,18.593,18.599,29200.0
2008-05-01 10:00:00,30.81,30.9,30.77,30.89,27800.0,18.6051,18.6594,18.5809,18.6534,27800.0
2008-05-01 10:05:00,30.9,30.9,30.8,30.83,44900.0,18.6594,18.6594,18.599,18.6172,44900.0
2008-05-01 10:10:00,30.84,30.84,30.78,30.81,11900.0,18.6232,18.6232,18.587,18.6051,11900.0
2008-05-01 10:15:00,30.8,30.89,30.78,30.86,23200.0,18.599,18.6534,18.587,18.6353,23200.0
2008-05-01 10:20:00,30.86,30.95,30.83,30.95,22700.0,18.6353,18.6896,18.6172,18.6896,22700.0
2008-05-01 10:25:00,30.94,30.97,30.83,30.89,34200.0,18.6836,18.7017,18.6172,18.6534,34200.0
2008-05-01 10:30:00,30.89,30.97,30.87,30.95,23300.0,18.6534,18.7017,18.6413,18.6896,23300.0
2008-05-01 10:35:00,30.96,30.99,30.95,30.99,22100.0,18.6957,18.7138,18.6896,18.7138,22100.0
2008-05-01 10:40:00,30.99,30.99,30.97,30.98,13700.0,18.7138,18.7138,18.7017,18.7077,13700.0
2008-05-01 10:45:00,30.98,31.02,30.97,30.99,26800.0,18.7077,18.7319,18.7017,18.7138,26800.0
2008-05-01 10:50:00,30.99,30.99,30.97,30.98,16300.0,18.7138,18.7138,18.7017,18.7077,16300.0
2008-05-01 10:55:00,30.97,31.02,30.97,31.02,22200.0,18.7017,18.7319,18.7017,18.7319,22200.0
2008-05-01 11:00:00,31.01,31.05,31.01,31.04,18700.0,18.7258,18.75,18.7258,18.744,18700.0
2008-05-01 11:05:00,31.03,31.05,30.98,31.04,20600.0,18.7379,18.75,18.7077,18.744,20600.0
2008-05-01 11:10:00,31.03,31.05,30.98,31.0,125100.0,18.7379,18.75,18.7077,18.7198,125100.0
2008-05-01 11:15:00,31.0,31.0,30.98,30.99,10900.0,18.7198,18.7198,18.7077,18.7138,10900.0
2008-05-01 11:20:00,30.98,31.04,30.98,31.01,8800.0,18.7077,18.744,18.7077,18.7258,8800.0
2008-05-01 11:25:00,31.02,31.03,31.0,31.01,7100.0,18.7319,18.7379,18.7198,18.7258,7100.0
2008-05-01 11:30:00,31.0,31.06,30.99,31.06,27500.0,18.7198,18.756,18.7138,18.756,27500.0
2008-05-01 11:35:00,31.06,31.09,31.04,31.08,35000.0,18.756,18.7742,18.744,18.7681,35000.0
2008-05-01 11:40:00,31.08,31.14,31.05,31.1,159300.0,18.7681,18.8044,18.75,18.7802,159300.0
2008-05-01 11:45:00,31.1,31.12,31.08,31.11,40800.0,18.7802,18.7923,18.7681,18.7862,40800.0
2008-05-01 11:50:00,31.12,31.19,31.11,31.15,60900.0,18.7923,18.8345,18.7862,18.8104,60900.0
2008-05-01 11:55:00,31.16,31.17,31.15,31.16,14300.0,18.8164,18.8225,18.8104,18.8164,14300.0
2008-05-01 12:00:00,31.16,31.2,31.15,31.17,26200.0,18.8164,18.8406,18.8104,18.8225,26200.0
2008-05-01 12:05:00,31.17,31.18,31.12,31.14,20000.0,18.8225,18.8285,18.7923,18.8044,20000.0
2008-05-01 12:10:00,31.14,31.2,31.14,31.17,35900.0,18.8044,18.8406,18.8044,18.8225,35900.0
2008-05-01 12:15:00,31.18,31.19,31.17,31.17,11900.0,18.8285,18.8345,18.8225,18.8225,11900.0
2008-05-01 12:20:00,31.18,31.18,31.15,31.16,24700.0,18.8285,18.8285,18.8104,18.8164,24700.0
2008-05-01 12:25:00,31.16,31.16,31.14,31.14,6600.0,18.8164,18.8164,18.8044,18.8044,6600.0
2008-05-01 12:30:00,31.14,31.14,31.13,31.14,12100.0,18.8044,18.8044,18.7983,18.8044,12100.0
2008-05-01 12:35:00,31.14,31.17,31.11,31.16,22500.0,18.8044,18.8225,18.7862,18.8164,22500.0
2008-05-01 12:40:00,31.16,31.2,31.16,31.2,15100.0,18.8164,18.8406,18.8164,18.8406,15100.0
2008-05-01 12:45:00,31.2,31.21,31.17,31.18,18500.0,18.8406,18.8466,18.8225,18.8285,18500.0
2008-05-01 12:50:00,31.2,31.24,31.19,31.24,16800.0,18.8406,18.8647,18.8345,18.8647,16800.0
2008-05-01 12:55:00,31.24,31.27,31.23,31.24,74500.0,18.8647,18.8829,18.8587,18.8647,74500.0
2008-05-01 13:00:00,31.25,31.25,31.21,31.21,49800.0,18.8708,18.8708,18.8466,18.8466,49800.0
2008-05-01 13:05:00,31.22,31.25,31.19,31.25,42100.0,18.8527,18.8708,18.8345,18.8708,42100.0
2008-05-01 13:10:00,31.25,31.25,31.17,31.18,42000.0,18.8708,18.8708,18.8225,18.8285,42000.0
2008-05-01 13:15:00,31.18,31.27,31.18,31.25,41600.0,18.8285,18.8829,18.8285,18.8708,41600.0
2008-05-01 13:20:00,31.24,31.25,31.18,31.18,18600.0,18.8647,18.8708,18.8285,18.8285,18600.0
2008-05-01 13:25:00,31.19,31.25,31.18,31.23,21100.0,18.8345,18.8708,18.8285,18.8587,21100.0
2008-05-01 13:30:00,31.23,31.24,31.2,31.22,11400.0,18.8587,18.8647,18.8406,18.8527,11400.0
2008-05-01 13:35:00,31.22,31.24,31.21,31.23,11900.0,18.8527,18.8647,18.8466,18.8587,11900.0
2008-05-01 13:40:00,31.23,31.26,31.22,31.25,33400.0,18.8587,18.8768,18.8527,18.8708,33400.0
2008-05-01 13:45:00,31.24,31.25,31.22,31.23,24100.0,18.8647,18.8708,18.8527,18.8587,24100.0
2008-05-01 13:50:00,31.23,31.23,31.22,31.22,11700.0,18.8587,18.8587,18.8527,18.8527,11700.0
2008-05-01 13:55:00,31.22,31.25,31.22,31.24,51000.0,18.8527,18.8708,18.8527,18.8647,51000.0
2008-05-01 14:00:00,31.24,31.25,31.22,31.23,55500.0,18.8647,18.8708,18.8527,18.8587,55500.0
2008-05-01 14:05:00,31.21,31.28,31.16,31.27,121100.0,18.8466,18.8889,18.8164,18.8829,121100.0
2008-05-01 14:10:00,31.26,31.27,31.22,31.25,26400.0,18.8768,18.8829,18.8527,18.8708,26400.0
2008-05-01 14:15:00,31.23,31.3,31.23,31.27,43700.0,18.8587,18.901,18.8587,18.8829,43700.0
2008-05-01 14:20:00,31.26,31.31,31.24,31.28,42400.0,18.8768,18.907,18.8647,18.8889,42400.0
2008-05-01 14:25:00,31.27,31.28,31.24,31.24,22300.0,18.8829,18.8889,18.8647,18.8647,22300.0
2008-05-01 14:30:00,31.25,31.29,31.24,31.28,18700.0,18.8708,18.8949,18.8647,18.8889,18700.0
2008-05-01 14:35:00,31.28,31.3,31.27,31.28,32000.0,18.8889,18.901,18.8829,18.8889,32000.0
2008-05-01 14:40:00,31.28,31.29,31.26,31.29,35900.0,18.8889,18.8949,18.8768,18.8949,35900.0
2008-05-01 14:45:00,31.3,31.3,31.25,31.26,22900.0,18.901,18.901,18.8708,18.8768,22900.0
2008-05-01 14:50:00,31.27,31.27,31.24,31.24,20700.0,18.8829,18.8829,18.8647,18.8647,20700.0
2008-05-01 14:55:00,31.24,31.25,31.22,31.24,18700.0,18.8647,18.8708,18.8527,18.8647,18700.0
2008-05-01 15:00:00,31.23,31.25,31.23,31.25,51100.0,18.8587,18.8708,18.8587,18.8708,51100.0
2008-05-01 15:05:00,31.24,31.29,31.22,31.26,73100.0,18.8647,18.8949,18.8527,18.8768,73100.0
2008-05-01 15:10:00,31.25,31.28,31.25,31.26,22100.0,18.8708,18.8889,18.8708,18.8768,22100.0
2008-05-01 15:15:00,31.28,31.33,31.26,31.32,46100.0,18.8889,18.9191,18.8768,18.913,46100.0
2008-05-01 15:20:00,31.32,31.38,31.3,31.37,80300.0,18.913,18.9493,18.901,18.9432,80300.0
2008-05-01 15:25:00,31.37,31.38,31.33,31.35,69000.0,18.9432,18.9493,18.9191,18.9312,69000.0
2008-05-01 15:30:00,31.35,31.36,31.33,31.34,38300.0,18.9312,18.9372,18.9191,18.9251,38300.0
2008-05-01 15:35:00,31.34,31.35,31.32,31.33,51000.0,18.9251,18.9312,18.913,18.9191,51000.0
2008-05-01 15:40:00,31.34,31.36,31.33,31.36,49500.0,18.9251,18.9372,18.9191,18.9372,49500.0
2008-05-01 15:45:00,31.35,31.37,31.35,31.37,79300.0,18.9312,18.9432,18.9312,18.9432,79300.0
2008-05-01 15:50:00,31.37,31.4,31.36,31.38,96200.0,18.9432,18.9614,18.9372,18.9493,96200.0
2008-05-01 15:55:00,31.38,31.43,31.36,31.37,137300.0,18.9493,18.9795,18.9372,18.9432,137300.0
2008-05-02 09:30:00,31.6,31.67,31.49,31.49,47600.0,19.0821,19.1244,19.0157,19.0157,47600.0
2008-05-02 09:35:00,31.48,31.58,31.45,31.55,13100.0,19.0097,19.0701,18.9915,19.0519,13100.0
2008-05-02 09:40:00,31.54,31.69,31.53,31.63,37700.0,19.0459,19.1365,19.0399,19.1002,37700.0
2008-05-02 09:45:00,31.65,31.72,31.63,31.71,63600.0,19.1123,19.1546,19.1002,19.1486,63600.0
2008-05-02 09:50:00,31.71,31.71,31.67,31.68,22500.0,19.1486,19.1486,19.1244,19.1304,22500.0
2008-05-02 09:55:00,31.68,31.75,31.67,31.74,27300.0,19.1304,19.1727,19.1244,19.1667,27300.0
2008-05-02 10:00:00,31.74,31.75,31.6,31.64,63200.0,19.1667,19.1727,19.0821,19.1063,63200.0
2008-05-02 10:05:00,31.63,31.64,31.57,31.58,21900.0,19.1002,19.1063,19.064,19.0701,21900.0
2008-05-02 10:10:00,31.58,31.58,31.53,31.55,12800.0,19.0701,19.0701,19.0399,19.0519,12800.0
2008-05-02 10:15:00,31.54,31.58,31.54,31.57,19100.0,19.0459,19.0701,19.0459,19.064,19100.0
2008-05-02 10:20:00,31.56,31.62,31.55,31.6,39400.0,19.058,19.0942,19.0519,19.0821,39400.0
2008-05-02 10:25:00,31.6,31.61,31.59,31.6,47500.0,19.0821,19.0882,19.0761,19.0821,47500.0
2008-05-02 10:30:00,31.6,31.61,31.6,31.6,40500.0,19.0821,19.0882,19.0821,19.0821,40500.0
2008-05-02 10:35:00,31.6,31.65,31.6,31.65,65900.0,19.0821,19.1123,19.0821,19.1123,65900.0
2008-05-02 10:40:00,31.64,31.75,31.64,31.74,64100.0,19.1063,19.1727,19.1063,19.1667,64100.0
2008-05-02 10:45:00,31.73,31.76,31.68,31.75,77700.0,19.1606,19.1787,19.1304,19.1727,77700.0
2008-05-02 10:50:00,31.74,31.76,31.7,31.75,34400.0,19.1667,19.1787,19.1425,19.1727,34400.0
2008-05-02 10:55:00,31.75,31.76,31.72,31.74,16200.0,19.1727,19.1787,19.1546,19.1667,16200.0
2008-05-02 11:00:00,31.75,31.78,31.69,31.71,35500.0,19.1727,19.1908,19.1365,19.1486,35500.0
2008-05-02 11:05:00,31.71,31.74,31.67,31.7,36500.0,19.1486,19.1667,19.1244,19.1425,36500.0
2008-05-02 11:10:00,31.7,31.84,31.7,31.82,118300.0,19.1425,19.2271,19.1425,19.215,118300.0
2008-05-02 11:15:00,31.82,31.82,31.69,31.7,62500.0,19.215,19.215,19.1365,19.1425,62500.0
2008-05-02 11:20:00,31.67,31.74,31.67,31.74,25800.0,19.1244,19.1667,19.1244,19.1667,25800.0
2008-05-02 11:25:00,31.74,31.74,31.71,31.72,47900.0,19.1667,19.1667,19.1486,19.1546,47900.0
2008-05-02 11:30:00,31.72,31.78,31.72,31.78,38800.0,19.1546,19.1908,19.1546,19.1908,38800.0
2008-05-02 11:35:00,31.78,31.79,31.72,31.74,24400.0,19.1908,19.1969,19.1546,19.1667,24400.0
2008-05-02 11:40:00,31.75,31.81,31.75,31.8,22700.0,19.1727,19.2089,19.1727,19.2029,22700.0
2008-05-02 11:45:00,31.8,31.81,31.78,31.78,45500.0,19.2029,19.2089,19.1908,19.1908,45500.0
2008-05-02 11:50:00,31.78,31.8,31.74,31.75,18900.0,19.1908,19.2029,19.1667,19.1727,18900.0
2008-05-02 11:55:00,31.74,31.75,31.71,31.74,29500.0,19.1667,19.1727,19.1486,19.1667,29500.0
2008-05-02 12:00:00,31.74,31.74,31.62,31.63,29700.0,19.1667,19.1667,19.0942,19.1002,29700.0
2008-05-02 12:05:00,31.62,31.62,31.58,31.59,23400.0,19.0942,19.0942,19.0701,19.0761,23400.0
2008-05-02 12:10:00,31.6,31.61,31.59,31.59,13600.0,19.0821,19.0882,19.0761,19.0761,13600.0
2008-05-02 12:15:00,31.59,31.59,31.56,31.57,25400.0,19.0761,19.0761,19.058,19.064,25400.0
2008-05-02 12:20:00,31.58,31.58,31.56,31.56,10400.0,19.0701,19.0701,19.058,19.058,10400.0
2008-05-02 12:25:00,31.57,31.57,31.53,31.54,21200.0,19.064,19.064,19.0399,19.0459,21200.0
2008-05-02 12:30:00,31.54,31.56,31.49,31.53,53900.0,19.0459,19.058,19.0157,19.0399,53900.0
2008-05-02 12:35:00,31.51,31.52,31.48,31.52,25500.0,19.0278,19.0338,19.0097,19.0338,25500.0
2008-05-02 12:40:00,31.51,31.52,31.49,31.5,8200.0,19.0278,19.0338,19.0157,19.0217,8200.0
2008-05-02 12:45:00,31.5,31.57,31.5,31.54,21600.0,19.0217,19.064,19.0217,19.0459,21600.0
2008-05-02 12:50:00,31.54,31.54,31.52,31.54,5300.0,19.0459,19.0459,19.0338,19.0459,5300.0
2008-05-02 12:55:00,31.53,31.54,31.53,31.54,4400.0,19.0399,19.0459,19.0399,19.0459,4400.0
2008-05-02 13:00:00,31.53,31.53,31.47,31.47,23500.0,19.0399,19.0399,19.0036,19.0036,23500.0
2008-05-02 13:05:00,31.48,31.48,31.44,31.45,12400.0,19.0097,19.0097,18.9855,18.9915,12400.0
2008-05-02 13:10:00,31.44,31.49,31.44,31.48,13800.0,18.9855,19.0157,18.9855,19.0097,13800.0
2008-05-02 13:15:00,31.47,31.48,31.46,31.46,6000.0,19.0036,19.0097,18.9976,18.9976,6000.0
2008-05-02 13:20:00,31.46,31.54,31.46,31.54,15300.0,18.9976,19.0459,18.9976,19.0459,15300.0
2008-05-02 13:25:00,31.54,31.54,31.53,31.53,4600.0,19.0459,19.0459,19.0399,19.0399,4600.0
2008-05-02 13:30:00,31.53,31.54,31.52,31.52,12000.0,19.0399,19.0459,19.0338,19.0338,12000.0
2008-05-02 13:35:00,31.52,31.53,31.52,31.52,11900.0,19.0338,19.0399,19.0338,19.0338,11900.0
2008-05-02 13:40:00,31.52,31.52,31.5,31.52,19400.0,19.0338,19.0338,19.0217,19.0338,19400.0
2008-05-02 13:45:00,31.53,31.58,31.52,31.57,16700.0,19.0399,19.0701,19.0338,19.064,16700.0
2008-05-02 13:50:00,31.57,31.6,31.57,31.6,19700.0,19.064,19.0821,19.064,19.0821,19700.0
2008-05-02 13:55:00,31.58,31.64,31.57,31.64,30700.0,19.0701,19.1063,19.064,19.1063,30700.0
2008-05-02 14:00:00,31.62,31.65,31.62,31.63,37400.0,19.0942,19.1123,19.0942,19.1002,37400.0
2008-05-02 14:05:00,31.63,31.63,31.54,31.55,59600.0,19.1002,19.1002,19.0459,19.0519,59600.0
2008-05-02 14:10:00,31.55,31.61,31.55,31.59,19500.0,19.0519,19.0882,19.0519,19.0761,19500.0
2008-05-02 14:15:00,31.58,31.6,31.54,31.55,13800.0,19.0701,19.0821,19.0459,19.0519,13800.0
2008-05-02 14:20:00,31.54,31.55,31.53,31.53,10400.0,19.0459,19.0519,19.0399,19.0399,10400.0
2008-05-02 14:25:00,31.53,31.53,31.45,31.47,13700.0,19.0399,19.0399,18.9915,19.0036,13700.0
2008-05-02 14:30:00,31.47,31.49,31.46,31.47,23600.0,19.0036,19.0157,18.9976,19.0036,23600.0
2008-05-02 14:35:00,31.48,31.51,31.47,31.5,31000.0,19.0097,19.0278,19.0036,19.0217,31000.0
2008-05-02 14:40:00,31.51,31.53,31.49,31.49,37900.0,19.0278,19.0399,19.0157,19.0157,37900.0
2008-05-02 14:45:00,31.49,31.5,31.44,31.45,50900.0,19.0157,19.0217,18.9855,18.9915,50900.0
2008-05-02 14:50:00,31.44,31.45,31.42,31.43,38300.0,18.9855,18.9915,18.9734,18.9795,38300.0
2008-05-02 14:55:00,31.43,31.44,31.4,31.42,73400.0,18.9795,18.9855,18.9614,18.9734,73400.0
2008-05-02 15:00:00,31.42,31.45,31.41,31.42,18700.0,18.9734,18.9915,18.9674,18.9734,18700.0
2008-05-02 15:05:00,31.43,31.43,31.42,31.43,21200.0,18.9795,18.9795,18.9734,18.9795,21200.0
2008-05-02 15:10:00,31.43,31.54,31.43,31.52,24800.0,18.9795,19.0459,18.9795,19.0338,24800.0
2008-05-02 15:15:00,31.53,31.54,31.51,31.52,19700.0,19.0399,19.0459,19.0278,19.0338,19700.0
2008-05-02 15:20:00,31.52,31.52,31.48,31.51,65500.0,19.0338,19.0338,19.0097,19.0278,65500.0
2008-05-02 15:25:00,31.52,31.53,31.49,31.49,50000.0,19.0338,19.0399,19.0157,19.0157,50000.0
2008-05-02 15:30:00,31.5,31.5,31.47,31.49,20300.0,19.0217,19.0217,19.0036,19.0157,20300.0
2008-05-02 15:35:00,31.49,31.53,31.48,31.53,29900.0,19.0157,19.0399,19.0097,19.0399,29900.0
2008-05-02 15:40:00,31.53,31.53,31.51,31.51,49600.0,19.0399,19.0399,19.0278,19.0278,49600.0
2008-05-02 15:45:00,31.51,31.52,31.46,31.46,63700.0,19.0278,19.0338,18.9976,18.9976,63700.0
2008-05-02 15:50:00,31.46,31.48,31.44,31.45,63100.0,18.9976,19.0097,18.9855,18.9915,63100.0
2008-05-02 15:55:00,31.45,31.56,31.45,31.51,101700.0,18.9915,19.058,18.9915,19.0278,101700.0
2008-05-05 09:30:00,31.41,31.58,31.41,31.55,39700.0,18.9674,19.0701,18.9674,19.0519,39700.0
2008-05-05 09:35:00,31.55,31.56,31.37,31.39,33000.0,19.0519,19.058,18.9432,18.9553,33000.0
2008-05-05 09:40:00,31.4,31.4,31.31,31.39,29000.0,18.9614,18.9614,18.907,18.9553,29000.0
2008-05-05 09:45:00,31.38,31.42,31.38,31.39,19800.0,18.9493,18.9734,18.9493,18.9553,19800.0
2008-05-05 09:50:00,31.38,31.42,31.38,31.38,40000.0,18.9493,18.9734,18.9493,18.9493,40000.0
2008-05-05 09:55:00,31.39,31.41,31.38,31.39,29400.0,18.9553,18.9674,18.9493,18.9553,29400.0
2008-05-05 10:00:00,31.4,31.46,31.35,31.35,37400.0,18.9614,18.9976,18.9312,18.9312,37400.0
2008-05-05 10:05:00,31.34,31.38,31.34,31.37,24000.0,18.9251,18.9493,18.9251,18.9432,24000.0
2008-05-05 10:10:00,31.36,31.36,31.29,31.29,37400.0,18.9372,18.9372,18.8949,18.8949,37400.0
2008-05-05 10:15:00,31.3,31.31,31.25,31.28,20500.0,18.901,18.907,18.8708,18.8889,20500.0
2008-05-05 10:20:00,31.28,31.28,31.23,31.23,16800.0,18.8889,18.8889,18.8587,18.8587,16800.0
2008-05-05 10:25:00,31.24,31.24,31.15,31.18,33200.0,18.8647,18.8647,18.8104,18.8285,33200.0
2008-05-05 10:30:00,31.18,31.24,31.16,31.24,33000.0,18.8285,18.8647,18.8164,18.8647,33000.0
2008-05-05 10:35:00,31.24,31.25,31.19,31.21,23600.0,18.8647,18.8708,18.8345,18.8466,23600.0
2008-05-05 10:40:00,31.21,31.25,31.16,31.22,61100.0,18.8466,18.8708,18.8164,18.8527,61100.0
2008-05-05 10:45:00,31.22,31.3,31.21,31.23,35500.0,18.8527,18.901,18.8466,18.8587,35500.0
2008-05-05 10:50:00,31.22,31.29,31.22,31.27,23500.0,18.8527,18.8949,18.8527,18.8829,23500.0
2008-05-05 10:55:00,31.26,31.27,31.21,31.22,34100.0,18.8768,18.8829,18.8466,18.8527,34100.0
2008-05-05 11:00:00,31.2,31.22,31.17,31.2,38000.0,18.8406,18.8527,18.8225,18.8406,38000.0
2008-05-05 11:05:00,31.21,31.26,31.2,31.25,27100.0,18.8466,18.8768,18.8406,18.8708,27100.0
2008-05-05 11:10:00,31.25,31.26,31.23,31.24,10400.0,18.8708,18.8768,18.8587,18.8647,10400.0
2008-05-05 11:15:00,31.24,31.26,31.23,31.25,12200.0,18.8647,18.8768,18.8587,18.8708,12200.0
2008-05-05 11:20:00,31.26,31.31,31.26,31.31,6800.0,18.8768,18.907,18.8768,18.907,6800.0
2008-05-05 11:25:00,31.31,31.34,31.3,31.34,16000.0,18.907,18.9251,18.901,18.9251,16000.0
2008-05-05 11:30:00,31.34,31.42,31.33,31.41,15000.0,18.9251,18.9734,18.9191,18.9674,15000.0
2008-05-05 11:35:00,31.42,31.45,31.42,31.45,27600.0,18.9734,18.9915,18.9734,18.9915,27600.0
2008-05-05 11:40:00,31.45,31.49,31.44,31.49,27700.0,18.9915,19.0157,18.9855,19.0157,27700.0
2008-05-05 11:45:00,31.49,31.49,31.47,31.49,18700.0,19.0157,19.0157,19.0036,19.0157,18700.0
2008-05-05 11:50:00,31.49,31.54,31.48,31.53,29000.0,19.0157,19.0459,19.0097,19.0399,29000.0
2008-05-05 11:55:00,31.53,31.56,31.52,31.55,21500.0,19.0399,19.058,19.0338,19.0519,21500.0
2008-05-05 12:00:00,31.55,31.56,31.54,31.55,12900.0,19.0519,19.058,19.0459,19.0519,12900.0
2008-05-05 12:05:00,31.55,31.56,31.51,31.55,27200.0,19.0519,19.058,19.0278,19.0519,27200.0
2008-05-05 12:10:00,31.55,31.55,31.53,31.53,12500.0,19.0519,19.0519,19.0399,19.0399,12500.0
2008-05-05 12:15:00,31.53,31.63,31.52,31.63,31400.0,19.0399,19.1002,19.0338,19.1002,31400.0
2008-05-05 12:20:00,31.64,31.64,31.5,31.5,39500.0,19.1063,19.1063,19.0217,19.0217,39500.0
2008-05-05 12:25:00,31.51,31.51,31.44,31.46,74200.0,19.0278,19.0278,18.9855,18.9976,74200.0
2008-05-05 12:30:00,31.46,31.53,31.46,31.53,11300.0,18.9976,19.0399,18.9976,19.0399,11300.0
2008-05-05 12:35:00,31.54,31.56,31.54,31.54,7400.0,19.0459,19.058,19.0459,19.0459,7400.0
2008-05-05 12:40:00,31.54,31.55,31.47,31.5,12800.0,19.0459,19.0519,19.0036,19.0217,12800.0
2008-05-05 12:45:00,31.49,31.52,31.49,31.52,15900.0,19.0157,19.0338,19.0157,19.0338,15900.0
2008-05-05 12:50:00,31.52,31.56,31.52,31.56,8600.0,19.0338,19.058,19.0338,19.058,8600.0
2008-05-05 12:55:00,31.56,31.58,31.54,31.58,14800.0,19.058,19.0701,19.0459,19.0701,14800.0
2008-05-05 13:00:00,31.58,31.61,31.56,31.57,14900.0,19.0701,19.0882,19.058,19.064,14900.0
2008-05-05 13:05:00,31.57,31.59,31.57,31.58,17000.0,19.064,19.0761,19.064,19.0701,17000.0
2008-05-05 13:10:00,31.59,31.59,31.57,31.58,7900.0,19.0761,19.0761,19.064,19.0701,7900.0
2008-05-05 13:15:00,31.58,31.59,31.56,31.56,19600.0,19.0701,19.0761,19.058,19.058,19600.0
2008-05-05 13:20:00,31.56,31.58,31.55,31.56,15100.0,19.058,19.0701,19.0519,19.058,15100.0
2008-05-05 13:25:00,31.56,31.56,31.53,31.53,8100.0,19.058,19.058,19.0399,19.0399,8100.0
2008-05-05 13:30:00,31.54,31.55,31.51,31.54,30900.0,19.0459,19.0519,19.0278,19.0459,30900.0
2008-05-05 13:35:00,31.54,31.56,31.53,31.53,18400.0,19.0459,19.058,19.0399,19.0399,18400.0
2008-05-05 13:40:00,31.53,31.55,31.53,31.53,10300.0,19.0399,19.0519,19.0399,19.0399,10300.0
2008-05-05 13:45:00,31.53,31.54,31.53,31.53,12400.0,19.0399,19.0459,19.0399,19.0399,12400.0
2008-05-05 13:50:00,31.53,31.53,31.49,31.5,18900.0,19.0399,19.0399,19.0157,19.0217,18900.0
2008-05-05 13:55:00,31.51,31.52,31.5,31.52,12600.0,19.0278,19.0338,19.0217,19.0338,12600.0
2008-05-05 14:00:00,31.51,31.51,31.46,31.47,15100.0,19.0278,19.0278,18.9976,19.0036,15100.0
2008-05-05 14:05:00,31.47,31.48,31.46,31.46,5200.0,19.0036,19.0097,18.9976,18.9976,5200.0
2008-05-05 14:10:00,31.46,31.47,31.43,31.43,11000.0,18.9976,19.0036,18.9795,18.9795,11000.0
2008-05-05 14:15:00,31.43,31.44,31.42,31.43,13900.0,18.9795,18.9855,18.9734,18.9795,13900.0
2008-05-05 14:20:00,31.43,31.44,31.42,31.43,14100.0,18.9795,18.9855,18.9734,18.9795,14100.0
2008-05-05 14:25:00,31.42,31.43,31.38,31.39,24800.0,18.9734,18.9795,18.9493,18.9553,24800.0
2008-05-05 14:30:00,31.38,31.39,31.38,31.39,10000.0,18.9493,18.9553,18.9493,18.9553,10000.0
2008-05-05 14:35:00,31.38,31.4,31.37,31.37,13600.0,18.9493,18.9614,18.9432,18.9432,13600.0
2008-05-05 14:40:00,31.38,31.38,31.37,31.38,6200.0,18.9493,18.9493,18.9432,18.9493,6200.0
2008-05-05 14:45:00,31.38,31.4,31.37,31.4,14100.0,18.9493,18.9614,18.9432,18.9614,14100.0
2008-05-05 14:50:00,31.4,31.41,31.39,31.4,7800.0,18.9614,18.9674,18.9553,18.9614,7800.0
2008-05-05 14:55:00,31.4,31.41,31.39,31.4,12600.0,18.9614,18.9674,18.9553,18.9614,12600.0
2008-05-05 15:00:00,31.4,31.4,31.36,31.36,18100.0,18.9614,18.9614,18.9372,18.9372,18100.0
2008-05-05 15:05:00,31.36,31.37,31.36,31.36,18300.0,18.9372,18.9432,18.9372,18.9372,18300.0
2008-05-05 15:10:00,31.36,31.36,31.33,31.34,33900.0,18.9372,18.9372,18.9191,18.9251,33900.0
2008-05-05 15:15:00,31.34,31.34,31.29,31.3,27900.0,18.9251,18.9251,18.8949,18.901,27900.0
2008-05-05 15:20:00,31.31,31.31,31.3,31.31,29300.0,18.907,18.907,18.901,18.907,29300.0
2008-05-05 15:25:00,31.3,31.33,31.28,31.32,35700.0,18.901,18.9191,18.8889,18.913,35700.0
2008-05-05 15:30:00,31.31,31.32,31.31,31.32,22000.0,18.907,18.913,18.907,18.913,22000.0
2008-05-05 15:35:00,31.32,31.32,31.3,31.31,21200.0,18.913,18.913,18.901,18.907,21200.0
2008-05-05 15:40:00,31.32,31.32,31.31,31.32,27800.0,18.913,18.913,18.907,18.913,27800.0
2008-05-05 15:45:00,31.32,31.36,31.31,31.33,50300.0,18.913,18.9372,18.907,18.9191,50300.0
2008-05-05 15:50:00,31.32,31.36,31.32,31.36,30200.0,18.913,18.9372,18.913,18.9372,30200.0
2008-05-05 15:55:00,31.36,31.4,31.33,31.33,105700.0,18.9372,18.9614,18.9191,18.9191,105700.0
2008-05-06 09:30:00,31.15,31.45,31.15,31.22,116800.0,18.8104,18.9915,18.8104,18.8527,116800.0
2008-05-06 09:35:00,31.22,31.35,31.21,31.26,26800.0,18.8527,18.9312,18.8466,18.8768,26800.0
2008-05-06 09:40:00,31.26,31.27,31.03,31.09,56000.0,18.8768,18.8829,18.7379,18.7742,56000.0
2008-05-06 09:45:00,31.09,31.13,31.07,31.13,26900.0,18.7742,18.7983,18.7621,18.7983,26900.0
2008-05-06 09:50:00,31.13,31.15,31.12,31.12,23800.0,18.7983,18.8104,18.7923,18.7923,23800.0
2008-05-06 09:55:00,31.13,31.13,31.11,31.12,14600.0,18.7983,18.7983,18.7862,18.7923,14600.0
2008-05-06 10:00:00,31.12,31.21,31.12,31.15,52800.0,18.7923,18.8466,18.7923,18.8104,52800.0
2008-05-06 10:05:00,31.15,31.21,31.1,31.15,32100.0,18.8104,18.8466,18.7802,18.8104,32100.0
2008-05-06 10:10:00,31.16,31.21,31.12,31.17,35100.0,18.8164,18.8466,18.7923,18.8225,35100.0
2008-05-06 10:15:00,31.16,31.16,31.05,31.08,14700.0,18.8164,18.8164,18.75,18.7681,14700.0
2008-05-06 10:20:00,31.1,31.11,31.05,31.08,20100.0,18.7802,18.7862,18.75,18.7681,20100.0
2008-05-06 10:25:00,31.08,31.08,31.03,31.04,20800.0,18.7681,18.7681,18.7379,18.744,20800.0
2008-05-06 10:30:00,31.04,31.04,31.01,31.01,9900.0,18.744,18.744,18.7258,18.7258,9900.0
2008-05-06 10:35:00,31.02,31.02,30.93,30.96,71300.0,18.7319,18.7319,18.6775,18.6957,71300.0
2008-05-06 10:40:00,30.97,31.02,30.94,31.02,39700.0,18.7017,18.7319,18.6836,18.7319,39700.0
2008-05-06 10:45:00,31.02,31.03,31.0,31.01,13500.0,18.7319,18.7379,18.7198,18.7258,13500.0
2008-05-06 10:50:00,31.01,31.01,30.86,30.86,49200.0,18.7258,18.7258,18.6353,18.6353,49200.0
2008-05-06 10:55:00,30.86,30.97,30.84,30.93,47000.0,18.6353,18.7017,18.6232,18.6775,47000.0
2008-05-06 11:00:00,30.93,30.94,30.89,30.9,16100.0,18.6775,18.6836,18.6534,18.6594,16100.0
2008-05-06 11:05:00,30.9,30.93,30.9,30.92,13400.0,18.6594,18.6775,18.6594,18.6715,13400.0
2008-05-06 11:10:00,30.92,30.99,30.91,30.95,21300.0,18.6715,18.7138,18.6655,18.6896,21300.0
2008-05-06 11:15:00,30.94,30.94,30.89,30.91,13700.0,18.6836,18.6836,18.6534,18.6655,13700.0
2008-05-06 11:20:00,30.91,30.92,30.9,30.91,10600.0,18.6655,18.6715,18.6594,18.6655,10600.0
2008-05-06 11:25:00,30.92,30.95,30.92,30.94,19500.0,18.6715,18.6896,18.6715,18.6836,19500.0
2008-05-06 11:30:00,30.94,30.94,30.86,30.89,18900.0,18.6836,18.6836,18.6353,18.6534,18900.0
2008-05-06 11:35:00,30.9,30.92,30.89,30.9,21000.0,18.6594,18.6715,18.6534,18.6594,21000.0
2008-05-06 11:40:00,30.89,30.89,30.87,30.88,12300.0,18.6534,18.6534,18.6413,18.6473,12300.0
2008-05-06 11:45:00,30.88,30.9,30.88,30.89,12800.0,18.6473,18.6594,18.6473,18.6534,12800.0
2008-05-06 11:50:00,30.89,30.9,30.89,30.9,17900.0,18.6534,18.6594,18.6534,18.6594,17900.0
2008-05-06 11:55:00,30.9,30.95,30.89,30.94,14400.0,18.6594,18.6896,18.6534,18.6836,14400.0
2008-05-06 12:00:00,30.95,30.99,30.95,30.98,20200.0,18.6896,18.7138,18.6896,18.7077,20200.0
2008-05-06 12:05:00,30.98,31.0,30.94,30.99,16900.0,18.7077,18.7198,18.6836,18.7138,16900.0
2008-05-06 12:10:00,30.99,31.0,30.96,30.96,14700.0,18.7138,18.7198,18.6957,18.6957,14700.0
2008-05-06 12:15:00,30.97,31.05,30.96,31.04,15200.0,18.7017,18.75,18.6957,18.744,15200.0
2008-05-06 12:20:00,31.04,31.08,31.03,31.04,10500.0,18.744,18.7681,18.7379,18.744,10500.0
2008-05-06 12:25:00,31.04,31.05,31.02,31.02,8500.0,18.744,18.75,18.7319,18.7319,8500.0
2008-05-06 12:30:00,31.02,31.04,31.01,31.04,13800.0,18.7319,18.744,18.7258,18.744,13800.0
2008-05-06 12:35:00,31.04,31.06,31.01,31.01,8500.0,18.744,18.756,18.7258,18.7258,8500.0
2008-05-06 12:40:00,31.02,31.03,31.01,31.02,4100.0,18.7319,18.7379,18.7258,18.7319,4100.0
2008-05-06 12:45:00,31.02,31.06,31.02,31.06,13300.0,18.7319,18.756,18.7319,18.756,13300.0
2008-05-06 12:50:00,31.06,31.14,31.06,31.13,29200.0,18.756,18.8044,18.756,18.7983,29200.0
2008-05-06 12:55:00,31.12,31.17,31.12,31.15,21900.0,18.7923,18.8225,18.7923,18.8104,21900.0
2008-05-06 13:00:00,31.14,31.18,31.14,31.18,18000.0,18.8044,18.8285,18.8044,18.8285,18000.0
2008-05-06 13:05:00,31.18,31.19,31.15,31.17,36200.0,18.8285,18.8345,18.8104,18.8225,36200.0
2008-05-06 13:10:00,31.17,31.2,31.15,31.15,10700.0,18.8225,18.8406,18.8104,18.8104,10700.0
2008-05-06 13:15:00,31.15,31.21,31.15,31.19,20700.0,18.8104,18.8466,18.8104,18.8345,20700.0
2008-05-06 13:20:00,31.2,31.2,31.14,31.15,7300.0,18.8406,18.8406,18.8044,18.8104,7300.0
2008-05-06 13:25:00,31.15,31.16,31.13,31.14,11200.0,18.8104,18.8164,18.7983,18.8044,11200.0
2008-05-06 13:30:00,31.15,31.15,31.08,31.08,38100.0,18.8104,18.8104,18.7681,18.7681,38100.0
2008-05-06 13:35:00,31.09,31.09,30.99,30.99,67300.0,18.7742,18.7742,18.7138,18.7138,67300.0
2008-05-06 13:40:00,31.0,31.03,30.97,31.03,77300.0,18.7198,18.7379,18.7017,18.7379,77300.0
2008-05-06 13:45:00,31.02,31.03,30.89,30.92,80200.0,18.7319,18.7379,18.6534,18.6715,80200.0
2008-05-06 13:50:00,30.92,30.92,30.85,30.9,87100.0,18.6715,18.6715,18.6292,18.6594,87100.0
2008-05-06 13:55:00,30.91,30.93,30.87,30.93,67500.0,18.6655,18.6775,18.6413,18.6775,67500.0
2008-05-06 14:00:00,30.93,30.95,30.9,30.91,49200.0,18.6775,18.6896,18.6594,18.6655,49200.0
2008-05-06 14:05:00,30.93,30.95,30.91,30.93,37100.0,18.6775,18.6896,18.6655,18.6775,37100.0
2008-05-06 14:10:00,30.94,30.97,30.93,30.97,22300.0,18.6836,18.7017,18.6775,18.7017,22300.0
2008-05-06 14:15:00,30.97,31.0,30.96,30.99,27100.0,18.7017,18.7198,18.6957,18.7138,27100.0
2008-05-06 14:20:00,30.99,31.01,30.99,31.0,23100.0,18.7138,18.7258,18.7138,18.7198,23100.0
2008-05-06 14:25:00,30.99,31.02,30.99,31.02,19000.0,18.7138,18.7319,18.7138,18.7319,19000.0
2008-05-06 14:30:00,31.0,31.05,31.0,31.04,10400.0,18.7198,18.75,18.7198,18.744,10400.0
2008-05-06 14:35:00,31.05,31.06,31.04,31.05,20800.0,18.75,18.756,18.744,18.75,20800.0
2008-05-06 14:40:00,31.04,31.04,30.99,31.0,30200.0,18.744,18.744,18.7138,18.7198,30200.0
2008-05-06 14:45:00,30.99,31.02,30.99,31.02,32800.0,18.7138,18.7319,18.7138,18.7319,32800.0
2008-05-06 14:50:00,31.02,31.15,31.02,31.15,53700.0,18.7319,18.8104,18.7319,18.8104,53700.0
2008-05-06 14:55:00,31.15,31.15,31.14,31.14,41000.0,18.8104,18.8104,18.8044,18.8044,41000.0
2008-05-06 15:00:00,31.15,31.17,31.14,31.16,24100.0,18.8104,18.8225,18.8044,18.8164,24100.0
2008-05-06 15:05:00,31.16,31.18,31.16,31.17,22400.0,18.8164,18.8285,18.8164,18.8225,22400.0
2008-05-06 15:10:00,31.18,31.18,31.17,31.18,20200.0,18.8285,18.8285,18.8225,18.8285,20200.0
2008-05-06 15:15:00,31.17,31.2,31.17,31.19,32300.0,18.8225,18.8406,18.8225,18.8345,32300.0
2008-05-06 15:20:00,31.2,31.2,31.19,31.2,26000.0,18.8406,18.8406,18.8345,18.8406,26000.0
2008-05-06 15:25:00,31.19,31.2,31.16,31.16,46200.0,18.8345,18.8406,18.8164,18.8164,46200.0
2008-05-06 15:30:00,31.17,31.2,31.16,31.2,53200.0,18.8225,18.8406,18.8164,18.8406,53200.0
2008-05-06 15:35:00,31.2,31.25,31.19,31.22,46800.0,18.8406,18.8708,18.8345,18.8527,46800.0
2008-05-06 15:40:00,31.22,31.23,31.19,31.2,58000.0,18.8527,18.8587,18.8345,18.8406,58000.0
2008-05-06 15:45:00,31.2,31.26,31.2,31.25,97300.0,18.8406,18.8768,18.8406,18.8708,97300.0
2008-05-06 15:50:00,31.25,31.31,31.25,31.29,115200.0,18.8708,18.907,18.8708,18.8949,115200.0
2008-05-06 15:55:00,31.28,31.28,31.21,31.24,131900.0,18.8889,18.8889,18.8466,18.8647,131900.0
2008-05-07 09:30:00,31.32,31.51,31.3,31.51,41700.0,18.913,19.0278,18.901,19.0278,41700.0
2008-05-07 09:35:00,31.51,31.52,31.43,31.49,33400.0,19.0278,19.0338,18.9795,19.0157,33400.0
2008-05-07 09:40:00,31.46,31.46,31.32,31.43,27800.0,18.9976,18.9976,18.913,18.9795,27800.0
2008-05-07 09:45:00,31.44,31.49,31.41,31.48,32600.0,18.9855,19.0157,18.9674,19.0097,32600.0
2008-05-07 09:50:00,31.49,31.59,31.45,31.5,47600.0,19.0157,19.0761,18.9915,19.0217,47600.0
2008-05-07 09:55:00,31.5,31.5,31.36,31.36,41200.0,19.0217,19.0217,18.9372,18.9372,41200.0
2008-05-07 10:00:00,31.36,31.42,31.31,31.36,32200.0,18.9372,18.9734,18.907,18.9372,32200.0
2008-05-07 10:05:00,31.36,31.45,31.36,31.43,23800.0,18.9372,18.9915,18.9372,18.9795,23800.0
2008-05-07 10:10:00,31.43,31.45,31.4,31.45,21100.0,18.9795,18.9915,18.9614,18.9915,21100.0
2008-05-07 10:15:00,31.45,31.46,31.39,31.43,27400.0,18.9915,18.9976,18.9553,18.9795,27400.0
2008-05-07 10:20:00,31.42,31.44,31.38,31.38,18100.0,18.9734,18.9855,18.9493,18.9493,18100.0
2008-05-07 10:25:00,31.39,31.4,31.38,31.38,8600.0,18.9553,18.9614,18.9493,18.9493,8600.0
2008-05-07 10:30:00,31.38,31.5,31.38,31.46,27800.0,18.9493,19.0217,18.9493,18.9976,27800.0
2008-05-07 10:35:00,31.46,31.48,31.44,31.46,11500.0,18.9976,19.0097,18.9855,18.9976,11500.0
2008-05-07 10:40:00,31.46,31.48,31.43,31.43,19600.0,18.9976,19.0097,18.9795,18.9795,19600.0
2008-05-07 10:45:00,31.43,31.44,31.39,31.4,16000.0,18.9795,18.9855,18.9553,18.9614,16000.0
2008-05-07 10:50:00,31.4,31.42,31.37,31.38,13200.0,18.9614,18.9734,18.9432,18.9493,13200.0
2008-05-07 10:55:00,31.38,31.38,31.32,31.32,24600.0,18.9493,18.9493,18.913,18.913,24600.0
2008-05-07 11:00:00,31.31,31.37,31.31,31.36,22000.0,18.907,18.9432,18.907,18.9372,22000.0
2008-05-07 11:05:00,31.37,31.41,31.35,31.4,23500.0,18.9432,18.9674,18.9312,18.9614,23500.0
2008-05-07 11:10:00,31.41,31.41,31.31,31.32,28300.0,18.9674,18.9674,18.907,18.913,28300.0
2008-05-07 11:15:00,31.33,31.37,31.32,31.33,25100.0,18.9191,18.9432,18.913,18.9191,25100.0
2008-05-07 11:20:00,31.32,31.33,31.3,31.32,9800.0,18.913,18.9191,18.901,18.913,9800.0
2008-05-07 11:25:00,31.3,31.36,31.28,31.31,26200.0,18.901,18.9372,18.8889,18.907,26200.0
2008-05-07 11:30:00,31.32,31.36,31.31,31.32,9800.0,18.913,18.9372,18.907,18.913,9800.0
2008-05-07 11:35:00,31.32,31.34,31.31,31.32,13100.0,18.913,18.9251,18.907,18.913,13100.0
2008-05-07 11:40:00,31.32,31.39,31.32,31.38,12100.0,18.913,18.9553,18.913,18.9493,12100.0
2008-05-07 11:45:00,31.38,31.4,31.37,31.39,6600.0,18.9493,18.9614,18.9432,18.9553,6600.0
2008-05-07 11:50:00,31.38,31.38,31.32,31.36,15200.0,18.9493,18.9493,18.913,18.9372,15200.0
2008-05-07 11:55:00,31.37,31.4,31.36,31.38,11400.0,18.9432,18.9614,18.9372,18.9493,11400.0
2008-05-07 12:00:00,31.38,31.38,31.33,31.37,15700.0,18.9493,18.9493,18.9191,18.9432,15700.0
2008-05-07 12:05:00,31.38,31.39,31.3,31.3,33400.0,18.9493,18.9553,18.901,18.901,33400.0
2008-05-07 12:10:00,31.31,31.31,31.27,31.28,12200.0,18.907,18.907,18.8829,18.8889,12200.0
2008-05-07 12:15:00,31.27,31.33,31.27,31.29,15000.0,18.8829,18.9191,18.8829,18.8949,15000.0
2008-05-07 12:20:00,31.29,31.3,31.28,31.29,12800.0,18.8949,18.901,18.8889,18.8949,12800.0
2008-05-07 12:25:00,31.29,31.31,31.27,31.29,31500.0,18.8949,18.907,18.8829,18.8949,31500.0
2008-05-07 12:30:00,31.28,31.31,31.28,31.3,15200.0,18.8889,18.907,18.8889,18.901,15200.0
2008-05-07 12:35:00,31.29,31.32,31.28,31.32,9900.0,18.8949,18.913,18.8889,18.913,9900.0
2008-05-07 12:40:00,31.31,31.31,31.28,31.29,9800.0,18.907,18.907,18.8889,18.8949,9800.0
2008-05-07 12:45:00,31.28,31.35,31.28,31.35,14800.0,18.8889,18.9312,18.8889,18.9312,14800.0
2008-05-07 12:50:00,31.34,31.37,31.33,31.33,16300.0,18.9251,18.9432,18.9191,18.9191,16300.0
2008-05-07 12:55:00,31.33,31.34,31.32,31.32,7800.0,18.9191,18.9251,18.913,18.913,7800.0
2008-05-07 13:00:00,31.32,31.33,31.27,31.29,25900.0,18.913,18.9191,18.8829,18.8949,25900.0
2008-05-07 13:05:00,31.28,31.29,31.24,31.26,28800.0,18.8889,18.8949,18.8647,18.8768,28800.0
2008-05-07 13:10:00,31.25,31.3,31.24,31.3,40900.0,18.8708,18.901,18.8647,18.901,40900.0
2008-05-07 13:15:00,31.29,31.33,31.29,31.3,23100.0,18.8949,18.9191,18.8949,18.901,23100.0
2008-05-07 13:20:00,31.3,31.33,31.3,31.32,13400.0,18.901,18.9191,18.901,18.913,13400.0
2008-05-07 13:25:00,31.31,31.33,31.23,31.24,35800.0,18.907,18.9191,18.8587,18.8647,35800.0
2008-05-07 13:30:00,31.24,31.3,31.23,31.28,22000.0,18.8647,18.901,18.8587,18.8889,22000.0
2008-05-07 13:35:00,31.26,31.26,31.21,31.22,13100.0,18.8768,18.8768,18.8466,18.8527,13100.0
2008-05-07 13:40:00,31.22,31.23,31.17,31.17,16100.0,18.8527,18.8587,18.8225,18.8225,16100.0
2008-05-07 13:45:00,31.18,31.24,31.18,31.23,11700.0,18.8285,18.8647,18.8285,18.8587,11700.0
2008-05-07 13:50:00,31.23,31.24,31.2,31.2,10400.0,18.8587,18.8647,18.8406,18.8406,10400.0
2008-05-07 13:55:00,31.21,31.21,31.14,31.2,31800.0,18.8466,18.8466,18.8044,18.8406,31800.0
2008-05-07 14:00:00,31.19,31.2,31.18,31.19,11300.0,18.8345,18.8406,18.8285,18.8345,11300.0
2008-05-07 14:05:00,31.2,31.22,31.2,31.2,9100.0,18.8406,18.8527,18.8406,18.8406,9100.0
2008-05-07 14:10:00,31.21,31.22,31.17,31.19,49200.0,18.8466,18.8527,18.8225,18.8345,49200.0
2008-05-07 14:15:00,31.18,31.18,31.15,31.15,13500.0,18.8285,18.8285,18.8104,18.8104,13500.0
2008-05-07 14:20:00,31.15,31.18,31.13,31.13,30400.0,18.8104,18.8285,18.7983,18.7983,30400.0
2008-05-07 14:25:00,31.12,31.13,31.03,31.04,54500.0,18.7923,18.7983,18.7379,18.744,54500.0
2008-05-07 14:30:00,31.04,31.04,30.96,30.98,34400.0,18.744,18.744,18.6957,18.7077,34400.0
2008-05-07 14:35:00,30.97,30.99,30.94,30.94,24800.0,18.7017,18.7138,18.6836,18.6836,24800.0
2008-05-07 14:40:00,30.94,30.98,30.92,30.96,20100.0,18.6836,18.7077,18.6715,18.6957,20100.0
2008-05-07 14:45:00,30.97,30.98,30.89,30.97,36700.0,18.7017,18.7077,18.6534,18.7017,36700.0
2008-05-07 14:50:00,30.95,31.0,30.95,30.99,13000.0,18.6896,18.7198,18.6896,18.7138,13000.0
2008-05-07 14:55:00,30.99,31.0,30.96,30.99,32400.0,18.7138,18.7198,18.6957,18.7138,32400.0
2008-05-07 15:00:00,31.0,31.0,30.94,30.97,32400.0,18.7198,18.7198,18.6836,18.7017,32400.0
2008-05-07 15:05:00,30.97,30.99,30.91,30.96,48900.0,18.7017,18.7138,18.6655,18.6957,48900.0
2008-05-07 15:10:00,30.96,30.99,30.93,30.98,34300.0,18.6957,18.7138,18.6775,18.7077,34300.0
2008-05-07 15:15:00,30.98,31.0,30.97,30.99,20900.0,18.7077,18.7198,18.7017,18.7138,20900.0
2008-05-07 15:20:00,30.98,31.01,30.94,30.94,31900.0,18.7077,18.7258,18.6836,18.6836,31900.0
2008-05-07 15:25:00,30.94,30.94,30.85,30.87,41600.0,18.6836,18.6836,18.6292,18.6413,41600.0
2008-05-07 15:30:00,30.88,30.89,30.82,30.89,59000.0,18.6473,18.6534,18.6111,18.6534,59000.0
2008-05-07 15:35:00,30.89,30.92,30.88,30.91,45600.0,18.6534,18.6715,18.6473,18.6655,45600.0
2008-05-07 15:40:00,30.91,30.91,30.86,30.89,53000.0,18.6655,18.6655,18.6353,18.6534,53000.0
2008-05-07 15:45:00,30.89,30.94,30.85,30.86,119400.0,18.6534,18.6836,18.6292,18.6353,119400.0
2008-05-07 15:50:00,30.86,30.87,30.78,30.83,108000.0,18.6353,18.6413,18.587,18.6172,108000.0
2008-05-07 15:55:00,30.82,30.84,30.8,30.83,137400.0,18.6111,18.6232,18.599,18.6172,137400.0
2008-05-08 09:30:00,30.98,30.98,30.72,30.8,76400.0,18.7077,18.7077,18.5507,18.599,76400.0
2008-05-08 09:35:00,30.78,30.82,30.7,30.79,36000.0,18.587,18.6111,18.5387,18.593,36000.0
2008-05-08 09:40:00,30.79,30.8,30.68,30.71,63500.0,18.593,18.599,18.5266,18.5447,63500.0
2008-05-08 09:45:00,30.7,30.72,30.67,30.68,34600.0,18.5387,18.5507,18.5205,18.5266,34600.0
2008-05-08 09:50:00,30.69,30.72,30.69,30.7,26500.0,18.5326,18.5507,18.5326,18.5387,26500.0
2008-05-08 09:55:00,30.7,30.71,30.66,30.66,35400.0,18.5387,18.5447,18.5145,18.5145,35400.0
2008-05-08 10:00:00,30.66,30.67,30.53,30.55,67900.0,18.5145,18.5205,18.436,18.4481,67900.0
2008-05-08 10:05:00,30.55,30.57,30.52,30.55,51400.0,18.4481,18.4601,18.43,18.4481,51400.0
2008-05-08 10:10:00,30.54,30.58,30.52,30.56,40200.0,18.442,18.4662,18.43,18.4541,40200.0
2008-05-08 10:15:00,30.56,30.57,30.53,30.56,22200.0,18.4541,18.4601,18.436,18.4541,22200.0
2008-05-08 10:20:00,30.56,30.66,30.56,30.65,34000.0,18.4541,18.5145,18.4541,18.5085,34000.0
2008-05-08 10:25:00,30.65,30.73,30.64,30.73,22400.0,18.5085,18.5568,18.5024,18.5568,22400.0
2008-05-08 10:30:00,30.73,30.73,30.63,30.67,48400.0,18.5568,18.5568,18.4964,18.5205,48400.0
2008-05-08 10:35:00,30.67,30.68,30.58,30.59,32600.0,18.5205,18.5266,18.4662,18.4722,32600.0
2008-05-08 10:40:00,30.58,30.68,30.58,30.62,25300.0,18.4662,18.5266,18.4662,18.4903,25300.0
2008-05-08 10:45:00,30.63,30.69,30.63,30.67,21000.0,18.4964,18.5326,18.4964,18.5205,21000.0
2008-05-08 10:50:00,30.68,30.7,30.63,30.63,27000.0,18.5266,18.5387,18.4964,18.4964,27000.0
2008-05-08 10:55:00,30.64,30.71,30.63,30.71,26300.0,18.5024,18.5447,18.4964,18.5447,26300.0
2008-05-08 11:00:00,30.71,30.73,30.66,30.71,25800.0,18.5447,18.5568,18.5145,18.5447,25800.0
2008-05-08 11:05:00,30.71,30.78,30.71,30.77,30400.0,18.5447,18.587,18.5447,18.5809,30400.0
2008-05-08 11:10:00,30.77,30.8,30.77,30.79,28500.0,18.5809,18.599,18.5809,18.593,28500.0
2008-05-08 11:15:00,30.79,30.79,30.73,30.74,22200.0,18.593,18.593,18.5568,18.5628,22200.0
2008-05-08 11:20:00,30.75,30.86,30.74,30.85,13100.0,18.5688,18.6353,18.5628,18.6292,13100.0
2008-05-08 11:25:00,30.85,30.85,30.74,30.79,36400.0,18.6292,18.6292,18.5628,18.593,36400.0
2008-05-08 11:30:00,30.79,30.79,30.69,30.72,59200.0,18.593,18.593,18.5326,18.5507,59200.0
2008-05-08 11:35:00,30.72,30.74,30.62,30.65,59600.0,18.5507,18.5628,18.4903,18.5085,59600.0
2008-05-08 11:40:00,30.64,30.67,30.51,30.66,87800.0,18.5024,18.5205,18.4239,18.5145,87800.0
2008-05-08 11:45:00,30.65,30.67,30.6,30.62,19600.0,18.5085,18.5205,18.4783,18.4903,19600.0
2008-05-08 11:50:00,30.62,30.7,30.62,30.67,17800.0,18.4903,18.5387,18.4903,18.5205,17800.0
2008-05-08 11:55:00,30.67,30.7,30.67,30.68,4300.0,18.5205,18.5387,18.5205,18.5266,4300.0
2008-05-08 12:00:00,30.7,30.71,30.66,30.7,13800.0,18.5387,18.5447,18.5145,18.5387,13800.0
2008-05-08 12:05:00,30.7,30.71,30.67,30.69,14800.0,18.5387,18.5447,18.5205,18.5326,14800.0
2008-05-08 12:10:00,30.69,30.71,30.67,30.69,19200.0,18.5326,18.5447,18.5205,18.5326,19200.0
2008-05-08 12:15:00,30.67,30.69,30.66,30.69,9800.0,18.5205,18.5326,18.5145,18.5326,9800.0
2008-05-08 12:20:00,30.69,30.7,30.63,30.64,25000.0,18.5326,18.5387,18.4964,18.5024,25000.0
2008-05-08 12:25:00,30.64,30.65,30.61,30.61,31500.0,18.5024,18.5085,18.4843,18.4843,31500.0
2008-05-08 12:30:00,30.61,30.66,30.61,30.63,14400.0,18.4843,18.5145,18.4843,18.4964,14400.0
2008-05-08 12:35:00,30.64,30.66,30.62,30.64,26800.0,18.5024,18.5145,18.4903,18.5024,26800.0
2008-05-08 12:40:00,30.64,30.65,30.61,30.61,13500.0,18.5024,18.5085,18.4843,18.4843,13500.0
2008-05-08 12:45:00,30.62,30.64,30.61,30.62,13400.0,18.4903,18.5024,18.4843,18.4903,13400.0
2008-05-08 12:50:00,30.62,30.66,30.62,30.65,11100.0,18.4903,18.5145,18.4903,18.5085,11100.0
2008-05-08 12:55:00,30.65,30.66,30.58,30.58,31100.0,18.5085,18.5145,18.4662,18.4662,31100.0
2008-05-08 13:00:00,30.58,30.63,30.57,30.58,24200.0,18.4662,18.4964,18.4601,18.4662,24200.0
2008-05-08 13:05:00,30.58,30.64,30.56,30.64,19000.0,18.4662,18.5024,18.4541,18.5024,19000.0
2008-05-08 13:10:00,30.63,30.64,30.54,30.55,45300.0,18.4964,18.5024,18.442,18.4481,45300.0
2008-05-08 13:15:00,30.55,30.58,30.54,30.58,17700.0,18.4481,18.4662,18.442,18.4662,17700.0
2008-05-08 13:20:00,30.58,30.69,30.58,30.66,20500.0,18.4662,18.5326,18.4662,18.5145,20500.0
2008-05-08 13:25:00,30.66,30.7,30.66,30.69,33200.0,18.5145,18.5387,18.5145,18.5326,33200.0
2008-05-08 13:30:00,30.7,30.71,30.67,30.7,33700.0,18.5387,18.5447,18.5205,18.5387,33700.0
2008-05-08 13:35:00,30.69,30.7,30.65,30.65,20400.0,18.5326,18.5387,18.5085,18.5085,20400.0
2008-05-08 13:40:00,30.65,30.69,30.65,30.69,41000.0,18.5085,18.5326,18.5085,18.5326,41000.0
2008-05-08 13:45:00,30.68,30.7,30.68,30.7,19800.0,18.5266,18.5387,18.5266,18.5387,19800.0
2008-05-08 13:50:00,30.7,30.74,30.69,30.69,31200.0,18.5387,18.5628,18.5326,18.5326,31200.0
2008-05-08 13:55:00,30.7,30.71,30.68,30.7,15000.0,18.5387,18.5447,18.5266,18.5387,15000.0
2008-05-08 14:00:00,30.7,30.72,30.7,30.72,15800.0,18.5387,18.5507,18.5387,18.5507,15800.0
2008-05-08 14:05:00,30.71,30.72,30.64,30.65,32000.0,18.5447,18.5507,18.5024,18.5085,32000.0
2008-05-08 14:10:00,30.64,30.65,30.52,30.61,124300.0,18.5024,18.5085,18.43,18.4843,124300.0
2008-05-08 14:15:00,30.61,30.62,30.5,30.54,93600.0,18.4843,18.4903,18.4179,18.442,93600.0
2008-05-08 14:20:00,30.54,30.65,30.49,30.64,110100.0,18.442,18.5085,18.4118,18.5024,110100.0
2008-05-08 14:25:00,30.63,30.65,30.61,30.61,27000.0,18.4964,18.5085,18.4843,18.4843,27000.0
2008-05-08 14:30:00,30.61,30.62,30.6,30.61,28100.0,18.4843,18.4903,18.4783,18.4843,28100.0
2008-05-08 14:35:00,30.61,30.62,30.5,30.53,86500.0,18.4843,18.4903,18.4179,18.436,86500.0
2008-05-08 14:40:00,30.54,30.55,30.52,30.55,30500.0,18.442,18.4481,18.43,18.4481,30500.0
2008-05-08 14:45:00,30.54,30.57,30.49,30.5,68500.0,18.442,18.4601,18.4118,18.4179,68500.0
2008-05-08 14:50:00,30.49,30.56,30.49,30.53,39800.0,18.4118,18.4541,18.4118,18.436,39800.0
2008-05-08 14:55:00,30.52,30.53,30.46,30.49,48600.0,18.43,18.436,18.3937,18.4118,48600.0
2008-05-08 15:00:00,30.49,30.57,30.48,30.49,83000.0,18.4118,18.4601,18.4058,18.4118,83000.0
2008-05-08 15:05:00,30.49,30.51,30.49,30.5,47400.0,18.4118,18.4239,18.4118,18.4179,47400.0
2008-05-08 15:10:00,30.5,30.5,30.45,30.47,83100.0,18.4179,18.4179,18.3877,18.3998,83100.0
2008-05-08 15:15:00,30.46,30.46,30.41,30.43,51500.0,18.3937,18.3937,18.3635,18.3756,51500.0
2008-05-08 15:20:00,30.43,30.46,30.4,30.46,36700.0,18.3756,18.3937,18.3575,18.3937,36700.0
2008-05-08 15:25:00,30.46,30.49,30.42,30.47,46200.0,18.3937,18.4118,18.3696,18.3998,46200.0
2008-05-08 15:30:00,30.47,30.49,30.45,30.47,86500.0,18.3998,18.4118,18.3877,18.3998,86500.0
2008-05-08 15:35:00,30.47,30.5,30.47,30.49,91200.0,18.3998,18.4179,18.3998,18.4118,91200.0
2008-05-08 15:40:00,30.5,30.51,30.43,30.44,88400.0,18.4179,18.4239,18.3756,18.3816,88400.0
2008-05-08 15:45:00,30.45,30.52,30.44,30.52,79600.0,18.3877,18.43,18.3816,18.43,79600.0
2008-05-08 15:50:00,30.52,30.54,30.48,30.5,99400.0,18.43,18.442,18.4058,18.4179,99400.0
2008-05-08 15:55:00,30.5,30.56,30.49,30.53,117000.0,18.4179,18.4541,18.4118,18.436,117000.0
2008-05-09 09:30:00,30.35,30.52,30.32,30.35,55300.0,18.3273,18.43,18.3092,18.3273,55300.0
2008-05-09 09:35:00,30.36,30.49,30.35,30.44,26200.0,18.3333,18.4118,18.3273,18.3816,26200.0
2008-05-09 09:40:00,30.43,30.44,30.28,30.29,59400.0,18.3756,18.3816,18.285,18.2911,59400.0
2008-05-09 09:45:00,30.29,30.41,30.29,30.41,50100.0,18.2911,18.3635,18.2911,18.3635,50100.0
2008-05-09 09:50:00,30.41,30.45,30.35,30.38,27400.0,18.3635,18.3877,18.3273,18.3454,27400.0
2008-05-09 09:55:00,30.38,30.46,30.3,30.31,56400.0,18.3454,18.3937,18.2971,18.3031,56400.0
2008-05-09 10:00:00,30.31,30.41,30.3,30.4,20100.0,18.3031,18.3635,18.2971,18.3575,20100.0
2008-05-09 10:05:00,30.4,30.47,30.39,30.47,20900.0,18.3575,18.3998,18.3515,18.3998,20900.0
2008-05-09 10:10:00,30.45,30.46,30.42,30.45,22700.0,18.3877,18.3937,18.3696,18.3877,22700.0
2008-05-09 10:15:00,30.45,30.51,30.45,30.49,33300.0,18.3877,18.4239,18.3877,18.4118,33300.0
2008-05-09 10:20:00,30.48,30.49,30.46,30.46,22900.0,18.4058,18.4118,18.3937,18.3937,22900.0
2008-05-09 10:25:00,30.46,30.52,30.46,30.51,24700.0,18.3937,18.43,18.3937,18.4239,24700.0
2008-05-09 10:30:00,30.52,30.55,30.48,30.52,23600.0,18.43,18.4481,18.4058,18.43,23600.0
2008-05-09 10:35:00,30.53,30.56,30.49,30.5,19900.0,18.436,18.4541,18.4118,18.4179,19900.0
2008-05-09 10:40:00,30.5,30.51,30.45,30.45,14800.0,18.4179,18.4239,18.3877,18.3877,14800.0
2008-05-09 10:45:00,30.46,30.52,30.46,30.46,99600.0,18.3937,18.43,18.3937,18.3937,99600.0
2008-05-09 10:50:00,30.45,30.47,30.43,30.43,32800.0,18.3877,18.3998,18.3756,18.3756,32800.0
2008-05-09 10:55:00,30.43,30.43,30.37,30.41,24700.0,18.3756,18.3756,18.3394,18.3635,24700.0
2008-05-09 11:00:00,30.4,30.42,30.39,30.39,18000.0,18.3575,18.3696,18.3515,18.3515,18000.0
2008-05-09 11:05:00,30.41,30.41,30.39,30.39,14300.0,18.3635,18.3635,18.3515,18.3515,14300.0
2008-05-09 11:10:00,30.39,30.4,30.35,30.35,25200.0,18.3515,18.3575,18.3273,18.3273,25200.0
2008-05-09 11:15:00,30.35,30.4,30.35,30.39,16400.0,18.3273,18.3575,18.3273,18.3515,16400.0
2008-05-09 11:20:00,30.39,30.4,30.38,30.4,22000.0,18.3515,18.3575,18.3454,18.3575,22000.0
2008-05-09 11:25:00,30.39,30.44,30.39,30.43,15300.0,18.3515,18.3816,18.3515,18.3756,15300.0
2008-05-09 11:30:00,30.42,30.43,30.39,30.4,19600.0,18.3696,18.3756,18.3515,18.3575,19600.0
2008-05-09 11:35:00,30.39,30.4,30.37,30.37,17600.0,18.3515,18.3575,18.3394,18.3394,17600.0
2008-05-09 11:40:00,30.38,30.38,30.37,30.38,8000.0,18.3454,18.3454,18.3394,18.3454,8000.0
2008-05-09 11:45:00,30.38,30.4,30.37,30.39,14200.0,18.3454,18.3575,18.3394,18.3515,14200.0
2008-05-09 11:50:00,30.39,30.4,30.37,30.38,13900.0,18.3515,18.3575,18.3394,18.3454,13900.0
2008-05-09 11:55:00,30.38,30.39,30.34,30.35,49000.0,18.3454,18.3515,18.3213,18.3273,49000.0
2008-05-09 12:00:00,30.35,30.35,30.26,30.29,36800.0,18.3273,18.3273,18.273,18.2911,36800.0
2008-05-09 12:05:00,30.29,30.31,30.28,30.29,23300.0,18.2911,18.3031,18.285,18.2911,23300.0
2008-05-09 12:10:00,30.28,30.29,30.26,30.29,22500.0,18.285,18.2911,18.273,18.2911,22500.0
2008-05-09 12:15:00,30.27,30.28,30.26,30.28,37900.0,18.279,18.285,18.273,18.285,37900.0
2008-05-09 12:20:00,30.27,30.28,30.25,30.25,26600.0,18.279,18.285,18.2669,18.2669,26600.0
2008-05-09 12:25:00,30.25,30.26,30.25,30.26,18300.0,18.2669,18.273,18.2669,18.273,18300.0
2008-05-09 12:30:00,30.26,30.27,30.25,30.27,17200.0,18.273,18.279,18.2669,18.279,17200.0
2008-05-09 12:35:00,30.27,30.3,30.26,30.29,19200.0,18.279,18.2971,18.273,18.2911,19200.0
2008-05-09 12:40:00,30.29,30.32,30.29,30.3,21800.0,18.2911,18.3092,18.2911,18.2971,21800.0
2008-05-09 12:45:00,30.31,30.32,30.3,30.3,20200.0,18.3031,18.3092,18.2971,18.2971,20200.0
2008-05-09 12:50:00,30.3,30.38,30.3,30.38,22200.0,18.2971,18.3454,18.2971,18.3454,22200.0
2008-05-09 12:55:00,30.36,30.38,30.33,30.34,25400.0,18.3333,18.3454,18.3152,18.3213,25400.0
2008-05-09 13:00:00,30.34,30.34,30.3,30.31,18300.0,18.3213,18.3213,18.2971,18.3031,18300.0
2008-05-09 13:05:00,30.31,30.37,30.31,30.35,29100.0,18.3031,18.3394,18.3031,18.3273,29100.0
2008-05-09 13:10:00,30.34,30.35,30.33,30.34,8400.0,18.3213,18.3273,18.3152,18.3213,8400.0
2008-05-09 13:15:00,30.34,30.34,30.33,30.33,11600.0,18.3213,18.3213,18.3152,18.3152,11600.0
2008-05-09 13:20:00,30.33,30.35,30.33,30.33,10000.0,18.3152,18.3273,18.3152,18.3152,10000.0
2008-05-09 13:25:00,30.33,30.38,30.33,30.34,19800.0,18.3152,18.3454,18.3152,18.3213,19800.0
2008-05-09 13:30:00,30.34,30.36,30.32,30.34,20700.0,18.3213,18.3333,18.3092,18.3213,20700.0
2008-05-09 13:35:00,30.34,30.39,30.33,30.39,12000.0,18.3213,18.3515,18.3152,18.3515,12000.0
2008-05-09 13:40:00,30.39,30.42,30.38,30.42,22300.0,18.3515,18.3696,18.3454,18.3696,22300.0
2008-05-09 13:45:00,30.41,30.42,30.4,30.4,14100.0,18.3635,18.3696,18.3575,18.3575,14100.0
2008-05-09 13:50:00,30.41,30.44,30.41,30.42,23200.0,18.3635,18.3816,18.3635,18.3696,23200.0
2008-05-09 13:55:00,30.42,30.47,30.41,30.46,29900.0,18.3696,18.3998,18.3635,18.3937,29900.0
2008-05-09 14:00:00,30.46,30.48,30.44,30.47,23800.0,18.3937,18.4058,18.3816,18.3998,23800.0
2008-05-09 14:05:00,30.47,30.47,30.44,30.45,23500.0,18.3998,18.3998,18.3816,18.3877,23500.0
2008-05-09 14:10:00,30.45,30.46,30.43,30.44,21400.0,18.3877,18.3937,18.3756,18.3816,21400.0
2008-05-09 14:15:00,30.45,30.5,30.45,30.49,15300.0,18.3877,18.4179,18.3877,18.4118,15300.0
2008-05-09 14:20:00,30.48,30.49,30.44,30.45,84200.0,18.4058,18.4118,18.3816,18.3877,84200.0
2008-05-09 14:25:00,30.45,30.48,30.43,30.46,29500.0,18.3877,18.4058,18.3756,18.3937,29500.0
2008-05-09 14:30:00,30.46,30.46,30.4,30.4,45000.0,18.3937,18.3937,18.3575,18.3575,45000.0
2008-05-09 14:35:00,30.4,30.46,30.4,30.46,13400.0,18.3575,18.3937,18.3575,18.3937,13400.0
2008-05-09 14:40:00,30.46,30.47,30.42,30.46,37100.0,18.3937,18.3998,18.3696,18.3937,37100.0
2008-05-09 14:45:00,30.46,30.5,30.46,30.47,24200.0,18.3937,18.4179,18.3937,18.3998,24200.0
2008-05-09 14:50:00,30.47,30.48,30.46,30.47,8200.0,18.3998,18.4058,18.3937,18.3998,8200.0
2008-05-09 14:55:00,30.48,30.5,30.47,30.47,23900.0,18.4058,18.4179,18.3998,18.3998,23900.0
2008-05-09 15:00:00,30.47,30.5,30.47,30.5,29400.0,18.3998,18.4179,18.3998,18.4179,29400.0
2008-05-09 15:05:00,30.5,30.51,30.49,30.49,57700.0,18.4179,18.4239,18.4118,18.4118,57700.0
2008-05-09 15:10:00,30.5,30.51,30.49,30.5,35300.0,18.4179,18.4239,18.4118,18.4179,35300.0
2008-05-09 15:15:00,30.51,30.51,30.47,30.5,80700.0,18.4239,18.4239,18.3998,18.4179,80700.0
2008-05-09 15:20:00,30.5,30.51,30.46,30.51,35900.0,18.4179,18.4239,18.3937,18.4239,35900.0
2008-05-09 15:25:00,30.51,30.57,30.51,30.56,35200.0,18.4239,18.4601,18.4239,18.4541,35200.0
2008-05-09 15:30:00,30.57,30.58,30.5,30.5,48200.0,18.4601,18.4662,18.4179,18.4179,48200.0
2008-05-09 15:35:00,30.5,30.52,30.49,30.51,42900.0,18.4179,18.43,18.4118,18.4239,42900.0
2008-05-09 15:40:00,30.5,30.53,30.48,30.5,46600.0,18.4179,18.436,18.4058,18.4179,46600.0
2008-05-09 15:45:00,30.49,30.51,30.46,30.5,78500.0,18.4118,18.4239,18.3937,18.4179,78500.0
2008-05-09 15:50:00,30.5,30.51,30.45,30.46,55400.0,18.4179,18.4239,18.3877,18.3937,55400.0
2008-05-09 15:55:00,30.45,30.49,30.42,30.49,169800.0,18.3877,18.4118,18.3696,18.4118,169800.0
2008-05-12 09:30:00,30.46,30.6,30.46,30.56,30300.0,18.3937,18.4783,18.3937,18.4541,30300.0
2008-05-12 09:35:00,30.57,30.62,30.54,30.54,23500.0,18.4601,18.4903,18.442,18.442,23500.0
2008-05-12 09:40:00,30.56,30.6,30.5,30.56,44600.0,18.4541,18.4783,18.4179,18.4541,44600.0
2008-05-12 09:45:00,30.56,30.58,30.52,30.58,40900.0,18.4541,18.4662,18.43,18.4662,40900.0
2008-05-12 09:50:00,30.58,30.58,30.46,30.5,30000.0,18.4662,18.4662,18.3937,18.4179,30000.0
2008-05-12 09:55:00,30.5,30.59,30.49,30.58,19400.0,18.4179,18.4722,18.4118,18.4662,19400.0
2008-05-12 10:00:00,30.58,30.6,30.54,30.6,15800.0,18.4662,18.4783,18.442,18.4783,15800.0
2008-05-12 10:05:00,30.6,30.67,30.59,30.63,16700.0,18.4783,18.5205,18.4722,18.4964,16700.0
2008-05-12 10:10:00,30.63,30.64,30.56,30.57,17300.0,18.4964,18.5024,18.4541,18.4601,17300.0
2008-05-12 10:15:00,30.57,30.61,30.55,30.59,16600.0,18.4601,18.4843,18.4481,18.4722,16600.0
2008-05-12 10:20:00,30.59,30.62,30.58,30.59,11700.0,18.4722,18.4903,18.4662,18.4722,11700.0
2008-05-12 10:25:00,30.59,30.63,30.56,30.62,30200.0,18.4722,18.4964,18.4541,18.4903,30200.0
2008-05-12 10:30:00,30.61,30.66,30.6,30.65,14500.0,18.4843,18.5145,18.4783,18.5085,14500.0
2008-05-12 10:35:00,30.66,30.71,30.66,30.68,28200.0,18.5145,18.5447,18.5145,18.5266,28200.0
2008-05-12 10:40:00,30.68,30.71,30.67,30.7,29700.0,18.5266,18.5447,18.5205,18.5387,29700.0
2008-05-12 10:45:00,30.7,30.76,30.7,30.71,22400.0,18.5387,18.5749,18.5387,18.5447,22400.0
2008-05-12 10:50:00,30.71,30.77,30.71,30.77,33600.0,18.5447,18.5809,18.5447,18.5809,33600.0
2008-05-12 10:55:00,30.77,30.79,30.73,30.73,17300.0,18.5809,18.593,18.5568,18.5568,17300.0
2008-05-12 11:00:00,30.73,30.78,30.71,30.78,18700.0,18.5568,18.587,18.5447,18.587,18700.0
2008-05-12 11:05:00,30.77,30.77,30.67,30.67,15200.0,18.5809,18.5809,18.5205,18.5205,15200.0
2008-05-12 11:10:00,30.67,30.71,30.66,30.68,18400.0,18.5205,18.5447,18.5145,18.5266,18400.0
2008-05-12 11:15:00,30.68,30.68,30.66,30.68,8500.0,18.5266,18.5266,18.5145,18.5266,8500.0
2008-05-12 11:20:00,30.68,30.72,30.67,30.72,12300.0,18.5266,18.5507,18.5205,18.5507,12300.0
2008-05-12 11:25:00,30.72,30.74,30.71,30.74,11300.0,18.5507,18.5628,18.5447,18.5628,11300.0
2008-05-12 11:30:00,30.73,30.74,30.7,30.7,8300.0,18.5568,18.5628,18.5387,18.5387,8300.0
2008-05-12 11:35:00,30.72,30.73,30.7,30.73,8500.0,18.5507,18.5568,18.5387,18.5568,8500.0
2008-05-12 11:40:00,30.72,30.74,30.68,30.68,12800.0,18.5507,18.5628,18.5266,18.5266,12800.0
2008-05-12 11:45:00,30.68,30.69,30.66,30.68,20000.0,18.5266,18.5326,18.5145,18.5266,20000.0
2008-05-12 11:50:00,30.67,30.68,30.64,30.65,15500.0,18.5205,18.5266,18.5024,18.5085,15500.0
2008-05-12 11:55:00,30.64,30.65,30.64,30.64,10000.0,18.5024,18.5085,18.5024,18.5024,10000.0
2008-05-12 12:00:00,30.64,30.69,30.64,30.68,17500.0,18.5024,18.5326,18.5024,18.5266,17500.0
2008-05-12 12:05:00,30.69,30.7,30.69,30.7,9100.0,18.5326,18.5387,18.5326,18.5387,9100.0
2008-05-12 12:10:00,30.7,30.71,30.69,30.7,12300.0,18.5387,18.5447,18.5326,18.5387,12300.0
2008-05-12 12:15:00,30.7,30.7,30.65,30.66,10000.0,18.5387,18.5387,18.5085,18.5145,10000.0
2008-05-12 12:20:00,30.66,30.68,30.65,30.67,14800.0,18.5145,18.5266,18.5085,18.5205,14800.0
2008-05-12 12:25:00,30.68,30.7,30.67,30.68,11000.0,18.5266,18.5387,18.5205,18.5266,11000.0
2008-05-12 12:30:00,30.69,30.73,30.68,30.73,21200.0,18.5326,18.5568,18.5266,18.5568,21200.0
2008-05-12 12:35:00,30.73,30.73,30.65,30.73,33200.0,18.5568,18.5568,18.5085,18.5568,33200.0
2008-05-12 12:40:00,30.72,30.72,30.67,30.68,13600.0,18.5507,18.5507,18.5205,18.5266,13600.0
2008-05-12 12:45:00,30.69,30.7,30.68,30.69,9300.0,18.5326,18.5387,18.5266,18.5326,9300.0
2008-05-12 12:50:00,30.68,30.71,30.67,30.7,8500.0,18.5266,18.5447,18.5205,18.5387,8500.0
2008-05-12 12:55:00,30.7,30.71,30.65,30.65,7000.0,18.5387,18.5447,18.5085,18.5085,7000.0
2008-05-12 13:00:00,30.66,30.67,30.65,30.67,6200.0,18.5145,18.5205,18.5085,18.5205,6200.0
2008-05-12 13:05:00,30.67,30.67,30.66,30.67,4900.0,18.5205,18.5205,18.5145,18.5205,4900.0
2008-05-12 13:10:00,30.66,30.67,30.64,30.64,6700.0,18.5145,18.5205,18.5024,18.5024,6700.0
2008-05-12 13:15:00,30.64,30.64,30.59,30.61,15500.0,18.5024,18.5024,18.4722,18.4843,15500.0
2008-05-12 13:20:00,30.62,30.63,30.61,30.62,4600.0,18.4903,18.4964,18.4843,18.4903,4600.0
2008-05-12 13:25:00,30.63,30.65,30.61,30.62,11800.0,18.4964,18.5085,18.4843,18.4903,11800.0
2008-05-12 13:30:00,30.62,30.62,30.58,30.59,10400.0,18.4903,18.4903,18.4662,18.4722,10400.0
2008-05-12 13:35:00,30.59,30.6,30.58,30.59,8500.0,18.4722,18.4783,18.4662,18.4722,8500.0
2008-05-12 13:40:00,30.6,30.61,30.57,30.58,18500.0,18.4783,18.4843,18.4601,18.4662,18500.0
2008-05-12 13:45:00,30.59,30.61,30.58,30.61,14300.0,18.4722,18.4843,18.4662,18.4843,14300.0
2008-05-12 13:50:00,30.6,30.61,30.6,30.6,13200.0,18.4783,18.4843,18.4783,18.4783,13200.0
2008-05-12 13:55:00,30.61,30.61,30.6,30.6,8300.0,18.4843,18.4843,18.4783,18.4783,8300.0
2008-05-12 14:00:00,30.61,30.61,30.59,30.6,8200.0,18.4843,18.4843,18.4722,18.4783,8200.0
2008-05-12 14:05:00,30.61,30.63,30.6,30.63,10800.0,18.4843,18.4964,18.4783,18.4964,10800.0
2008-05-12 14:10:00,30.63,30.69,30.63,30.68,21200.0,18.4964,18.5326,18.4964,18.5266,21200.0
2008-05-12 14:15:00,30.68,30.71,30.68,30.7,19800.0,18.5266,18.5447,18.5266,18.5387,19800.0
2008-05-12 14:20:00,30.69,30.71,30.68,30.71,17300.0,18.5326,18.5447,18.5266,18.5447,17300.0
2008-05-12 14:25:00,30.71,30.83,30.71,30.83,41300.0,18.5447,18.6172,18.5447,18.6172,41300.0
2008-05-12 14:30:00,30.83,30.87,30.82,30.84,59500.0,18.6172,18.6413,18.6111,18.6232,59500.0
2008-05-12 14:35:00,30.84,30.88,30.82,30.85,43900.0,18.6232,18.6473,18.6111,18.6292,43900.0
2008-05-12 14:40:00,30.85,30.85,30.83,30.84,15500.0,18.6292,18.6292,18.6172,18.6232,15500.0
2008-05-12 14:45:00,30.84,30.85,30.82,30.84,11600.0,18.6232,18.6292,18.6111,18.6232,11600.0
2008-05-12 14:50:00,30.84,30.86,30.81,30.82,18800.0,18.6232,18.6353,18.6051,18.6111,18800.0
2008-05-12 14:55:00,30.82,30.84,30.81,30.82,18500.0,18.6111,18.6232,18.6051,18.6111,18500.0
2008-05-12 15:00:00,30.81,30.82,30.8,30.82,29600.0,18.6051,18.6111,18.599,18.6111,29600.0
2008-05-12 15:05:00,30.81,30.83,30.8,30.81,19700.0,18.6051,18.6172,18.599,18.6051,19700.0
2008-05-12 15:10:00,30.8,30.82,30.8,30.8,15400.0,18.599,18.6111,18.599,18.599,15400.0
2008-05-12 15:15:00,30.81,30.82,30.8,30.81,11900.0,18.6051,18.6111,18.599,18.6051,11900.0
2008-05-12 15:20:00,30.82,30.83,30.81,30.83,12500.0,18.6111,18.6172,18.6051,18.6172,12500.0
2008-05-12 15:25:00,30.83,30.83,30.77,30.77,19500.0,18.6172,18.6172,18.5809,18.5809,19500.0
2008-05-12 15:30:00,30.78,30.8,30.75,30.8,30400.0,18.587,18.599,18.5688,18.599,30400.0
2008-05-12 15:35:00,30.8,30.87,30.79,30.87,36200.0,18.599,18.6413,18.593,18.6413,36200.0
2008-05-12 15:40:00,30.87,30.89,30.84,30.89,51500.0,18.6413,18.6534,18.6232,18.6534,51500.0
2008-05-12 15:45:00,30.89,30.91,30.85,30.91,57700.0,18.6534,18.6655,18.6292,18.6655,57700.0
2008-05-12 15:50:00,30.9,30.91,30.88,30.9,56800.0,18.6594,18.6655,18.6473,18.6594,56800.0
2008-05-12 15:55:00,30.9,30.9,30.87,30.89,75500.0,18.6594,18.6594,18.6413,18.6534,75500.0
2008-05-13 09:30:00,30.93,31.04,30.91,30.94,37000.0,18.6775,18.744,18.6655,18.6836,37000.0
2008-05-13 09:35:00,30.91,30.97,30.9,30.91,31200.0,18.6655,18.7017,18.6594,18.6655,31200.0
2008-05-13 09:40:00,30.91,30.92,30.8,30.82,21600.0,18.6655,18.6715,18.599,18.6111,21600.0
2008-05-13 09:45:00,30.8,30.91,30.79,30.9,12600.0,18.599,18.6655,18.593,18.6594,12600.0
2008-05-13 09:50:00,30.9,30.92,30.87,30.87,14900.0,18.6594,18.6715,18.6413,18.6413,14900.0
2008-05-13 09:55:00,30.87,30.87,30.75,30.75,25500.0,18.6413,18.6413,18.5688,18.5688,25500.0
2008-05-13 10:00:00,30.75,30.78,30.72,30.74,28100.0,18.5688,18.587,18.5507,18.5628,28100.0
2008-05-13 10:05:00,30.74,30.83,30.68,30.83,30700.0,18.5628,18.6172,18.5266,18.6172,30700.0
2008-05-13 10:10:00,30.82,30.83,30.75,30.75,17800.0,18.6111,18.6172,18.5688,18.5688,17800.0
2008-05-13 10:15:00,30.76,30.78,30.74,30.76,18800.0,18.5749,18.587,18.5628,18.5749,18800.0
2008-05-13 10:20:00,30.75,30.81,30.74,30.76,18200.0,18.5688,18.6051,18.5628,18.5749,18200.0
2008-05-13 10:25:00,30.76,30.84,30.75,30.82,45400.0,18.5749,18.6232,18.5688,18.6111,45400.0
2008-05-13 10:30:00,30.82,30.85,30.81,30.84,12800.0,18.6111,18.6292,18.6051,18.6232,12800.0
2008-05-13 10:35:00,30.84,30.88,30.84,30.85,22800.0,18.6232,18.6473,18.6232,18.6292,22800.0
2008-05-13 10:40:00,30.84,30.85,30.83,30.84,7400.0,18.6232,18.6292,18.6172,18.6232,7400.0
2008-05-13 10:45:00,30.84,30.84,30.73,30.73,16300.0,18.6232,18.6232,18.5568,18.5568,16300.0
2008-05-13 10:50:00,30.74,30.76,30.72,30.73,15500.0,18.5628,18.5749,18.5507,18.5568,15500.0
2008-05-13 10:55:00,30.74,30.74,30.72,30.73,7700.0,18.5628,18.5628,18.5507,18.5568,7700.0
2008-05-13 11:00:00,30.72,30.73,30.69,30.71,26400.0,18.5507,18.5568,18.5326,18.5447,26400.0
2008-05-13 11:05:00,30.71,30.73,30.69,30.73,13300.0,18.5447,18.5568,18.5326,18.5568,13300.0
2008-05-13 11:10:00,30.73,30.77,30.73,30.75,14500.0,18.5568,18.5809,18.5568,18.5688,14500.0
2008-05-13 11:15:00,30.75,30.75,30.68,30.68,21000.0,18.5688,18.5688,18.5266,18.5266,21000.0
2008-05-13 11:20:00,30.67,30.68,30.66,30.67,22900.0,18.5205,18.5266,18.5145,18.5205,22900.0
2008-05-13 11:25:00,30.66,30.67,30.66,30.66,7700.0,18.5145,18.5205,18.5145,18.5145,7700.0
2008-05-13 11:30:00,30.66,30.67,30.66,30.66,19900.0,18.5145,18.5205,18.5145,18.5145,19900.0
2008-05-13 11:35:00,30.67,30.68,30.66,30.68,20800.0,18.5205,18.5266,18.5145,18.5266,20800.0
2008-05-13 11:40:00,30.67,30.67,30.65,30.67,18500.0,18.5205,18.5205,18.5085,18.5205,18500.0
2008-05-13 11:45:00,30.67,30.73,30.66,30.72,16500.0,18.5205,18.5568,18.5145,18.5507,16500.0
2008-05-13 11:50:00,30.73,30.75,30.72,30.75,10000.0,18.5568,18.5688,18.5507,18.5688,10000.0
2008-05-13 11:55:00,30.75,30.77,30.74,30.77,11200.0,18.5688,18.5809,18.5628,18.5809,11200.0
2008-05-13 12:00:00,30.77,30.83,30.77,30.83,15800.0,18.5809,18.6172,18.5809,18.6172,15800.0
2008-05-13 12:05:00,30.83,30.87,30.83,30.86,29000.0,18.6172,18.6413,18.6172,18.6353,29000.0
2008-05-13 12:10:00,30.86,30.86,30.78,30.82,30100.0,18.6353,18.6353,18.587,18.6111,30100.0
2008-05-13 12:15:00,30.81,30.89,30.81,30.89,28500.0,18.6051,18.6534,18.6051,18.6534,28500.0
2008-05-13 12:20:00,30.9,30.91,30.85,30.88,35500.0,18.6594,18.6655,18.6292,18.6473,35500.0
2008-05-13 12:25:00,30.88,30.94,30.88,30.93,25000.0,18.6473,18.6836,18.6473,18.6775,25000.0
2008-05-13 12:30:00,30.93,30.94,30.9,30.9,13800.0,18.6775,18.6836,18.6594,18.6594,13800.0
2008-05-13 12:35:00,30.9,30.91,30.87,30.88,14400.0,18.6594,18.6655,18.6413,18.6473,14400.0
2008-05-13 12:40:00,30.87,30.89,30.87,30.87,24000.0,18.6413,18.6534,18.6413,18.6413,24000.0
2008-05-13 12:45:00,30.88,30.88,30.84,30.85,26500.0,18.6473,18.6473,18.6232,18.6292,26500.0
2008-05-13 12:50:00,30.84,30.87,30.84,30.86,13600.0,18.6232,18.6413,18.6232,18.6353,13600.0
2008-05-13 12:55:00,30.87,30.87,30.86,30.86,12400.0,18.6413,18.6413,18.6353,18.6353,12400.0
2008-05-13 13:00:00,30.87,30.87,30.84,30.84,17600.0,18.6413,18.6413,18.6232,18.6232,17600.0
2008-05-13 13:05:00,30.85,30.85,30.83,30.84,6400.0,18.6292,18.6292,18.6172,18.6232,6400.0
2008-05-13 13:10:00,30.83,30.84,30.81,30.82,14400.0,18.6172,18.6232,18.6051,18.6111,14400.0
2008-05-13 13:15:00,30.81,30.81,30.79,30.8,17200.0,18.6051,18.6051,18.593,18.599,17200.0
2008-05-13 13:20:00,30.8,30.83,30.79,30.82,13500.0,18.599,18.6172,18.593,18.6111,13500.0
2008-05-13 13:25:00,30.83,30.84,30.8,30.8,13500.0,18.6172,18.6232,18.599,18.599,13500.0
2008-05-13 13:30:00,30.81,30.81,30.79,30.8,35000.0,18.6051,18.6051,18.593,18.599,35000.0
2008-05-13 13:35:00,30.79,30.83,30.79,30.8,24900.0,18.593,18.6172,18.593,18.599,24900.0
2008-05-13 13:40:00,30.81,30.83,30.8,30.83,7700.0,18.6051,18.6172,18.599,18.6172,7700.0
2008-05-13 13:45:00,30.82,30.83,30.82,30.82,10400.0,18.6111,18.6172,18.6111,18.6111,10400.0
2008-05-13 13:50:00,30.82,30.89,30.82,30.89,17800.0,18.6111,18.6534,18.6111,18.6534,17800.0
2008-05-13 13:55:00,30.89,30.9,30.81,30.82,34600.0,18.6534,18.6594,18.6051,18.6111,34600.0
2008-05-13 14:00:00,30.81,30.85,30.79,30.84,33100.0,18.6051,18.6292,18.593,18.6232,33100.0
2008-05-13 14:05:00,30.83,30.85,30.83,30.83,11400.0,18.6172,18.6292,18.6172,18.6172,11400.0
2008-05-13 14:10:00,30.83,30.83,30.79,30.8,14600.0,18.6172,18.6172,18.593,18.599,14600.0
2008-05-13 14:15:00,30.8,30.84,30.79,30.84,21900.0,18.599,18.6232,18.593,18.6232,21900.0
2008-05-13 14:20:00,30.85,30.87,30.83,30.85,21400.0,18.6292,18.6413,18.6172,18.6292,21400.0
2008-05-13 14:25:00,30.85,30.87,30.84,30.87,11300.0,18.6292,18.6413,18.6232,18.6413,11300.0
2008-05-13 14:30:00,30.87,30.87,30.86,30.87,10100.0,18.6413,18.6413,18.6353,18.6413,10100.0
2008-05-13 14:35:00,30.87,30.87,30.86,30.87,15700.0,18.6413,18.6413,18.6353,18.6413,15700.0
2008-05-13 14:40:00,30.86,30.87,30.86,30.86,14600.0,18.6353,18.6413,18.6353,18.6353,14600.0
2008-05-13 14:45:00,30.87,30.88,30.84,30.85,22100.0,18.6413,18.6473,18.6232,18.6292,22100.0
2008-05-13 14:50:00,30.84,30.86,30.84,30.86,13600.0,18.6232,18.6353,18.6232,18.6353,13600.0
2008-05-13 14:55:00,30.85,30.88,30.85,30.88,11300.0,18.6292,18.6473,18.6292,18.6473,11300.0
2008-05-13 15:00:00,30.87,30.93,30.87,30.93,20100.0,18.6413,18.6775,18.6413,18.6775,20100.0
2008-05-13 15:05:00,30.92,30.93,30.92,30.93,27800.0,18.6715,18.6775,18.6715,18.6775,27800.0
2008-05-13 15:10:00,30.93,30.94,30.9,30.9,31000.0,18.6775,18.6836,18.6594,18.6594,31000.0
2008-05-13 15:15:00,30.9,30.9,30.89,30.89,10600.0,18.6594,18.6594,18.6534,18.6534,10600.0
2008-05-13 15:20:00,30.89,30.9,30.87,30.87,21700.0,18.6534,18.6594,18.6413,18.6413,21700.0
2008-05-13 15:25:00,30.88,30.88,30.84,30.85,17600.0,18.6473,18.6473,18.6232,18.6292,17600.0
2008-05-13 15:30:00,30.85,30.87,30.85,30.87,20600.0,18.6292,18.6413,18.6292,18.6413,20600.0
2008-05-13 15:35:00,30.87,30.87,30.85,30.87,15700.0,18.6413,18.6413,18.6292,18.6413,15700.0
2008-05-13 15:40:00,30.86,30.87,30.83,30.83,31600.0,18.6353,18.6413,18.6172,18.6172,31600.0
2008-05-13 15:45:00,30.83,30.83,30.82,30.83,20400.0,18.6172,18.6172,18.6111,18.6172,20400.0
2008-05-13 15:50:00,30.83,30.85,30.82,30.84,38500.0,18.6172,18.6292,18.6111,18.6232,38500.0
2008-05-13 15:55:00,30.84,30.87,30.84,30.87,101000.0,18.6232,18.6413,18.6232,18.6413,101000.0
2008-05-14 09:30:00,30.92,30.99,30.88,30.92,28000.0,18.6715,18.7138,18.6473,18.6715,28000.0
2008-05-14 09:35:00,30.94,31.1,30.89,31.1,19300.0,18.6836,18.7802,18.6534,18.7802,19300.0
2008-05-14 09:40:00,31.1,31.22,31.08,31.22,19700.0,18.7802,18.8527,18.7681,18.8527,19700.0
2008-05-14 09:45:00,31.23,31.26,31.2,31.26,34500.0,18.8587,18.8768,18.8406,18.8768,34500.0
2008-05-14 09:50:00,31.25,31.33,31.25,31.27,37000.0,18.8708,18.9191,18.8708,18.8829,37000.0
2008-05-14 09:55:00,31.27,31.28,31.12,31.16,30000.0,18.8829,18.8889,18.7923,18.8164,30000.0
2008-05-14 10:00:00,31.16,31.17,31.1,31.12,24400.0,18.8164,18.8225,18.7802,18.7923,24400.0
2008-05-14 10:05:00,31.12,31.13,31.1,31.12,20300.0,18.7923,18.7983,18.7802,18.7923,20300.0
2008-05-14 10:10:00,31.1,31.14,31.06,31.06,28000.0,18.7802,18.8044,18.756,18.756,28000.0
2008-05-14 10:15:00,31.06,31.16,31.06,31.16,31000.0,18.756,18.8164,18.756,18.8164,31000.0
2008-05-14 10:20:00,31.16,31.17,31.14,31.15,21000.0,18.8164,18.8225,18.8044,18.8104,21000.0
2008-05-14 10:25:00,31.14,31.15,31.07,31.07,38000.0,18.8044,18.8104,18.7621,18.7621,38000.0
2008-05-14 10:30:00,31.07,31.1,31.03,31.06,48300.0,18.7621,18.7802,18.7379,18.756,48300.0
2008-05-14 10:35:00,31.06,31.1,31.05,31.07,21100.0,18.756,18.7802,18.75,18.7621,21100.0
2008-05-14 10:40:00,31.07,31.08,30.99,30.99,20500.0,18.7621,18.7681,18.7138,18.7138,20500.0
2008-05-14 10:45:00,30.99,31.0,30.98,30.99,20900.0,18.7138,18.7198,18.7077,18.7138,20900.0
2008-05-14 10:50:00,31.0,31.01,30.98,30.99,9800.0,18.7198,18.7258,18.7077,18.7138,9800.0
2008-05-14 10:55:00,30.99,30.99,30.94,30.95,16400.0,18.7138,18.7138,18.6836,18.6896,16400.0
2008-05-14 11:00:00,30.95,30.96,30.92,30.95,25600.0,18.6896,18.6957,18.6715,18.6896,25600.0
2008-05-14 11:05:00,30.95,30.95,30.94,30.94,10000.0,18.6896,18.6896,18.6836,18.6836,10000.0
2008-05-14 11:10:00,30.94,30.94,30.89,30.9,16600.0,18.6836,18.6836,18.6534,18.6594,16600.0
2008-05-14 11:15:00,30.9,30.92,30.89,30.91,17100.0,18.6594,18.6715,18.6534,18.6655,17100.0
2008-05-14 11:20:00,30.9,30.91,30.89,30.89,15600.0,18.6594,18.6655,18.6534,18.6534,15600.0
2008-05-14 11:25:00,30.9,30.92,30.9,30.91,11100.0,18.6594,18.6715,18.6594,18.6655,11100.0
2008-05-14 11:30:00,30.91,30.97,30.91,30.97,19000.0,18.6655,18.7017,18.6655,18.7017,19000.0
2008-05-14 11:35:00,30.97,31.01,30.97,31.01,22600.0,18.7017,18.7258,18.7017,18.7258,22600.0
2008-05-14 11:40:00,31.01,31.02,30.99,31.0,18200.0,18.7258,18.7319,18.7138,18.7198,18200.0
2008-05-14 11:45:00,31.0,31.0,30.99,30.99,22600.0,18.7198,18.7198,18.7138,18.7138,22600.0
2008-05-14 11:50:00,30.99,31.0,30.99,30.99,23300.0,18.7138,18.7198,18.7138,18.7138,23300.0
2008-05-14 11:55:00,30.99,31.0,30.98,30.98,19400.0,18.7138,18.7198,18.7077,18.7077,19400.0
2008-05-14 12:00:00,30.97,30.99,30.97,30.98,7100.0,18.7017,18.7138,18.7017,18.7077,7100.0
2008-05-14 12:05:00,30.99,31.02,30.98,31.02,17000.0,18.7138,18.7319,18.7077,18.7319,17000.0
2008-05-14 12:10:00,31.03,31.04,30.84,31.03,15600.0,18.7379,18.744,18.6232,18.7379,15600.0
2008-05-14 12:15:00,31.02,31.03,30.99,30.99,9400.0,18.7319,18.7379,18.7138,18.7138,9400.0
2008-05-14 12:20:00,30.99,31.0,30.99,30.99,13200.0,18.7138,18.7198,18.7138,18.7138,13200.0
2008-05-14 12:25:00,30.99,31.01,30.94,30.95,22800.0,18.7138,18.7258,18.6836,18.6896,22800.0
2008-05-14 12:30:00,30.95,30.96,30.92,30.94,12900.0,18.6896,18.6957,18.6715,18.6836,12900.0
2008-05-14 12:35:00,30.95,30.95,30.91,30.94,9300.0,18.6896,18.6896,18.6655,18.6836,9300.0
2008-05-14 12:40:00,30.94,30.95,30.91,30.93,11900.0,18.6836,18.6896,18.6655,18.6775,11900.0
2008-05-14 12:45:00,30.92,30.95,30.92,30.94,11400.0,18.6715,18.6896,18.6715,18.6836,11400.0
2008-05-14 12:50:00,30.94,30.96,30.92,30.96,17400.0,18.6836,18.6957,18.6715,18.6957,17400.0
2008-05-14 12:55:00,30.96,30.99,30.96,30.99,8600.0,18.6957,18.7138,18.6957,18.7138,8600.0
2008-05-14 13:00:00,30.99,31.03,30.99,31.02,18500.0,18.7138,18.7379,18.7138,18.7319,18500.0
2008-05-14 13:05:00,31.02,31.08,31.02,31.08,18700.0,18.7319,18.7681,18.7319,18.7681,18700.0
2008-05-14 13:10:00,31.07,31.08,31.05,31.06,15500.0,18.7621,18.7681,18.75,18.756,15500.0
2008-05-14 13:15:00,31.06,31.07,31.05,31.06,6800.0,18.756,18.7621,18.75,18.756,6800.0
2008-05-14 13:20:00,31.05,31.06,31.05,31.05,9500.0,18.75,18.756,18.75,18.75,9500.0
2008-05-14 13:25:00,31.05,31.06,31.02,31.02,13200.0,18.75,18.756,18.7319,18.7319,13200.0
2008-05-14 13:30:00,31.03,31.07,31.02,31.07,16300.0,18.7379,18.7621,18.7319,18.7621,16300.0
2008-05-14 13:35:00,31.06,31.08,31.05,31.07,11500.0,18.756,18.7681,18.75,18.7621,11500.0
2008-05-14 13:40:00,31.08,31.1,31.06,31.09,39700.0,18.7681,18.7802,18.756,18.7742,39700.0
2008-05-14 13:45:00,31.08,31.11,31.08,31.09,8900.0,18.7681,18.7862,18.7681,18.7742,8900.0
2008-05-14 13:50:00,31.08,31.08,31.07,31.07,6100.0,18.7681,18.7681,18.7621,18.7621,6100.0
2008-05-14 13:55:00,31.07,31.09,31.06,31.07,13300.0,18.7621,18.7742,18.756,18.7621,13300.0
2008-05-14 14:00:00,31.07,31.08,31.02,31.02,13200.0,18.7621,18.7681,18.7319,18.7319,13200.0
2008-05-14 14:05:00,31.02,31.06,31.02,31.05,14300.0,18.7319,18.756,18.7319,18.75,14300.0
2008-05-14 14:10:00,31.05,31.07,31.05,31.05,9200.0,18.75,18.7621,18.75,18.75,9200.0
2008-05-14 14:15:00,31.05,31.07,31.04,31.06,21400.0,18.75,18.7621,18.744,18.756,21400.0
2008-05-14 14:20:00,31.07,31.07,31.05,31.05,8200.0,18.7621,18.7621,18.75,18.75,8200.0
2008-05-14 14:25:00,31.05,31.08,31.05,31.07,20900.0,18.75,18.7681,18.75,18.7621,20900.0
2008-05-14 14:30:00,31.07,31.08,31.05,31.05,21900.0,18.7621,18.7681,18.75,18.75,21900.0
2008-05-14 14:35:00,31.05,31.07,31.05,31.07,18800.0,18.75,18.7621,18.75,18.7621,18800.0
2008-05-14 14:40:00,31.07,31.09,31.06,31.07,10500.0,18.7621,18.7742,18.756,18.7621,10500.0
2008-05-14 14:45:00,31.07,31.1,31.07,31.09,23900.0,18.7621,18.7802,18.7621,18.7742,23900.0
2008-05-14 14:50:00,31.08,31.1,31.07,31.1,21200.0,18.7681,18.7802,18.7621,18.7802,21200.0
2008-05-14 14:55:00,31.1,31.12,31.08,31.08,16100.0,18.7802,18.7923,18.7681,18.7681,16100.0
2008-05-14 15:00:00,31.09,31.13,31.09,31.12,28400.0,18.7742,18.7983,18.7742,18.7923,28400.0
2008-05-14 15:05:00,31.11,31.12,31.09,31.1,26300.0,18.7862,18.7923,18.7742,18.7802,26300.0
2008-05-14 15:10:00,31.1,31.1,31.08,31.09,26700.0,18.7802,18.7802,18.7681,18.7742,26700.0
2008-05-14 15:15:00,31.09,31.1,31.08,31.1,20400.0,18.7742,18.7802,18.7681,18.7802,20400.0
2008-05-14 15:20:00,31.09,31.1,31.06,31.07,48100.0,18.7742,18.7802,18.756,18.7621,48100.0
2008-05-14 15:25:00,31.07,31.1,31.06,31.09,28900.0,18.7621,18.7802,18.756,18.7742,28900.0
2008-05-14 15:30:00,31.09,31.09,31.04,31.07,36000.0,18.7742,18.7742,18.744,18.7621,36000.0
2008-05-14 15:35:00,31.07,31.07,31.04,31.05,39100.0,18.7621,18.7621,18.744,18.75,39100.0
2008-05-14 15:40:00,31.05,31.06,30.97,30.98,36600.0,18.75,18.756,18.7017,18.7077,36600.0
2008-05-14 15:45:00,30.98,30.99,30.96,30.99,36700.0,18.7077,18.7138,18.6957,18.7138,36700.0
2008-05-14 15:50:00,30.99,31.02,30.99,31.01,73500.0,18.7138,18.7319,18.7138,18.7258,73500.0
2008-05-14 15:55:00,31.01,31.04,31.0,31.01,124200.0,18.7258,18.744,18.7198,18.7258,124200.0
2008-05-15 09:30:00,31.03,31.28,30.88,30.92,49600.0,18.7379,18.8889,18.6473,18.6715,49600.0
2008-05-15 09:35:00,30.91,31.05,30.91,31.05,18100.0,18.6655,18.75,18.6655,18.75,18100.0
2008-05-15 09:40:00,31.03,31.08,30.94,30.97,16600.0,18.7379,18.7681,18.6836,18.7017,16600.0
2008-05-15 09:45:00,30.95,30.97,30.84,30.94,28800.0,18.6896,18.7017,18.6232,18.6836,28800.0
2008-05-15 09:50:00,30.94,31.01,30.92,31.0,17100.0,18.6836,18.7258,18.6715,18.7198,17100.0
2008-05-15 09:55:00,30.99,31.1,30.97,31.1,27700.0,18.7138,18.7802,18.7017,18.7802,27700.0
2008-05-15 10:00:00,31.11,31.15,31.04,31.09,42700.0,18.7862,18.8104,18.744,18.7742,42700.0
2008-05-15 10:05:00,31.09,31.12,31.02,31.11,25800.0,18.7742,18.7923,18.7319,18.7862,25800.0
2008-05-15 10:10:00,31.12,31.14,31.03,31.03,18300.0,18.7923,18.8044,18.7379,18.7379,18300.0
2008-05-15 10:15:00,31.04,31.15,31.02,31.13,21700.0,18.744,18.8104,18.7319,18.7983,21700.0
2008-05-15 10:20:00,31.12,31.2,31.12,31.18,23700.0,18.7923,18.8406,18.7923,18.8285,23700.0
2008-05-15 10:25:00,31.17,31.19,31.14,31.19,17300.0,18.8225,18.8345,18.8044,18.8345,17300.0
2008-05-15 10:30:00,31.18,31.21,31.17,31.2,38300.0,18.8285,18.8466,18.8225,18.8406,38300.0
2008-05-15 10:35:00,31.2,31.21,31.17,31.21,18500.0,18.8406,18.8466,18.8225,18.8466,18500.0
2008-05-15 10:40:00,31.21,31.25,31.19,31.24,42400.0,18.8466,18.8708,18.8345,18.8647,42400.0
2008-05-15 10:45:00,31.25,31.26,31.21,31.22,37900.0,18.8708,18.8768,18.8466,18.8527,37900.0
2008-05-15 10:50:00,31.22,31.23,31.17,31.23,15200.0,18.8527,18.8587,18.8225,18.8587,15200.0
2008-05-15 10:55:00,31.23,31.24,31.2,31.23,25900.0,18.8587,18.8647,18.8406,18.8587,25900.0
2008-05-15 11:00:00,31.24,31.24,31.21,31.21,16600.0,18.8647,18.8647,18.8466,18.8466,16600.0
2008-05-15 11:05:00,31.22,31.22,31.18,31.18,19700.0,18.8527,18.8527,18.8285,18.8285,19700.0
2008-05-15 11:10:00,31.19,31.19,31.13,31.13,27100.0,18.8345,18.8345,18.7983,18.7983,27100.0
2008-05-15 11:15:00,31.14,31.14,31.08,31.08,23200.0,18.8044,18.8044,18.7681,18.7681,23200.0
2008-05-15 11:20:00,31.08,31.1,31.07,31.1,15400.0,18.7681,18.7802,18.7621,18.7802,15400.0
2008-05-15 11:25:00,31.09,31.15,31.09,31.15,24700.0,18.7742,18.8104,18.7742,18.8104,24700.0
2008-05-15 11:30:00,31.15,31.15,31.1,31.11,26000.0,18.8104,18.8104,18.7802,18.7862,26000.0
2008-05-15 11:35:00,31.11,31.13,31.09,31.09,24100.0,18.7862,18.7983,18.7742,18.7742,24100.0
2008-05-15 11:40:00,31.09,31.1,31.05,31.09,14200.0,18.7742,18.7802,18.75,18.7742,14200.0
2008-05-15 11:45:00,31.08,31.13,31.08,31.13,13400.0,18.7681,18.7983,18.7681,18.7983,13400.0
2008-05-15 11:50:00,31.13,31.14,31.11,31.14,14600.0,18.7983,18.8044,18.7862,18.8044,14600.0
2008-05-15 11:55:00,31.14,31.16,31.14,31.15,17700.0,18.8044,18.8164,18.8044,18.8104,17700.0
2008-05-15 12:00:00,31.15,31.15,31.14,31.14,21700.0,18.8104,18.8104,18.8044,18.8044,21700.0
2008-05-15 12:05:00,31.14,31.15,31.12,31.13,26800.0,18.8044,18.8104,18.7923,18.7983,26800.0
2008-05-15 12:10:00,31.12,31.16,31.11,31.15,34200.0,18.7923,18.8164,18.7862,18.8104,34200.0
2008-05-15 12:15:00,31.15,31.17,31.14,31.16,21700.0,18.8104,18.8225,18.8044,18.8164,21700.0
2008-05-15 12:20:00,31.16,31.26,31.16,31.25,44700.0,18.8164,18.8768,18.8164,18.8708,44700.0
2008-05-15 12:25:00,31.26,31.31,31.25,31.31,35500.0,18.8768,18.907,18.8708,18.907,35500.0
2008-05-15 12:30:00,31.31,31.33,31.28,31.29,26700.0,18.907,18.9191,18.8889,18.8949,26700.0
2008-05-15 12:35:00,31.3,31.34,31.29,31.32,20300.0,18.901,18.9251,18.8949,18.913,20300.0
2008-05-15 12:40:00,31.33,31.41,31.33,31.35,58200.0,18.9191,18.9674,18.9191,18.9312,58200.0
2008-05-15 12:45:00,31.35,31.39,31.35,31.37,31000.0,18.9312,18.9553,18.9312,18.9432,31000.0
2008-05-15 12:50:00,31.35,31.38,31.33,31.38,64200.0,18.9312,18.9493,18.9191,18.9493,64200.0
2008-05-15 12:55:00,31.38,31.39,31.34,31.37,24100.0,18.9493,18.9553,18.9251,18.9432,24100.0
2008-05-15 13:00:00,31.36,31.37,31.35,31.37,29500.0,18.9372,18.9432,18.9312,18.9432,29500.0
2008-05-15 13:05:00,31.37,31.4,31.36,31.38,43300.0,18.9432,18.9614,18.9372,18.9493,43300.0
2008-05-15 13:10:00,31.39,31.43,31.37,31.43,31700.0,18.9553,18.9795,18.9432,18.9795,31700.0
2008-05-15 13:15:00,31.44,31.44,31.39,31.42,36300.0,18.9855,18.9855,18.9553,18.9734,36300.0
2008-05-15 13:20:00,31.42,31.46,31.4,31.45,29000.0,18.9734,18.9976,18.9614,18.9915,29000.0
2008-05-15 13:25:00,31.46,31.47,31.45,31.47,37500.0,18.9976,19.0036,18.9915,19.0036,37500.0
2008-05-15 13:30:00,31.47,31.48,31.44,31.45,28600.0,19.0036,19.0097,18.9855,18.9915,28600.0
2008-05-15 13:35:00,31.44,31.45,31.31,31.31,41600.0,18.9855,18.9915,18.907,18.907,41600.0
2008-05-15 13:40:00,31.32,31.34,31.3,31.32,20400.0,18.913,18.9251,18.901,18.913,20400.0
2008-05-15 13:45:00,31.32,31.42,31.32,31.42,27700.0,18.913,18.9734,18.913,18.9734,27700.0
2008-05-15 13:50:00,31.4,31.41,31.33,31.34,29300.0,18.9614,18.9674,18.9191,18.9251,29300.0
2008-05-15 13:55:00,31.34,31.4,31.33,31.37,28500.0,18.9251,18.9614,18.9191,18.9432,28500.0
2008-05-15 14:00:00,31.39,31.41,31.39,31.4,23000.0,18.9553,18.9674,18.9553,18.9614,23000.0
2008-05-15 14:05:00,31.4,31.47,31.39,31.46,36900.0,18.9614,19.0036,18.9553,18.9976,36900.0
2008-05-15 14:10:00,31.47,31.49,31.46,31.48,32000.0,19.0036,19.0157,18.9976,19.0097,32000.0
2008-05-15 14:15:00,31.47,31.49,31.47,31.48,30900.0,19.0036,19.0157,19.0036,19.0097,30900.0
2008-05-15 14:20:00,31.48,31.53,31.47,31.51,86900.0,19.0097,19.0399,19.0036,19.0278,86900.0
2008-05-15 14:25:00,31.52,31.52,31.48,31.5,94300.0,19.0338,19.0338,19.0097,19.0217,94300.0
2008-05-15 14:30:00,31.51,31.52,31.5,31.51,21300.0,19.0278,19.0338,19.0217,19.0278,21300.0
2008-05-15 14:35:00,31.5,31.54,31.5,31.53,24600.0,19.0217,19.0459,19.0217,19.0399,24600.0
2008-05-15 14:40:00,31.53,31.58,31.52,31.57,54600.0,19.0399,19.0701,19.0338,19.064,54600.0
2008-05-15 14:45:00,31.57,31.57,31.54,31.54,48700.0,19.064,19.064,19.0459,19.0459,48700.0
2008-05-15 14:50:00,31.55,31.6,31.54,31.6,46600.0,19.0519,19.0821,19.0459,19.0821,46600.0
2008-05-15 14:55:00,31.6,31.62,31.57,31.59,58100.0,19.0821,19.0942,19.064,19.0761,58100.0
2008-05-15 15:00:00,31.58,31.6,31.56,31.57,54900.0,19.0701,19.0821,19.058,19.064,54900.0
2008-05-15 15:05:00,31.57,31.63,31.57,31.63,56200.0,19.064,19.1002,19.064,19.1002,56200.0
2008-05-15 15:10:00,31.63,31.66,31.55,31.55,98200.0,19.1002,19.1184,19.0519,19.0519,98200.0
2008-05-15 15:15:00,31.54,31.6,31.54,31.57,32900.0,19.0459,19.0821,19.0459,19.064,32900.0
2008-05-15 15:20:00,31.56,31.56,31.47,31.49,48100.0,19.058,19.058,19.0036,19.0157,48100.0
2008-05-15 15:25:00,31.5,31.52,31.49,31.51,31300.0,19.0217,19.0338,19.0157,19.0278,31300.0
2008-05-15 15:30:00,31.52,31.52,31.43,31.47,89000.0,19.0338,19.0338,18.9795,19.0036,89000.0
2008-05-15 15:35:00,31.46,31.49,31.46,31.48,68100.0,18.9976,19.0157,18.9976,19.0097,68100.0
2008-05-15 15:40:00,31.48,31.53,31.48,31.51,155400.0,19.0097,19.0399,19.0097,19.0278,155400.0
2008-05-15 15:45:00,31.51,31.53,31.47,31.48,133300.0,19.0278,19.0399,19.0036,19.0097,133300.0
2008-05-15 15:50:00,31.47,31.49,31.47,31.47,146500.0,19.0036,19.0157,19.0036,19.0036,146500.0
2008-05-15 15:55:00,31.48,31.48,31.43,31.47,197100.0,19.0097,19.0097,18.9795,19.0036,197100.0
2008-05-16 09:30:00,31.56,31.56,31.12,31.18,364700.0,19.058,19.058,18.7923,18.8285,364700.0
2008-05-16 09:35:00,31.17,31.18,31.04,31.05,37100.0,18.8225,18.8285,18.744,18.75,37100.0
2008-05-16 09:40:00,31.05,31.14,30.96,31.04,73200.0,18.75,18.8044,18.6957,18.744,73200.0
2008-05-16 09:45:00,31.04,31.08,30.93,30.95,46800.0,18.744,18.7681,18.6775,18.6896,46800.0
2008-05-16 09:50:00,30.94,30.95,30.84,30.88,108600.0,18.6836,18.6896,18.6232,18.6473,108600.0
2008-05-16 09:55:00,30.9,30.9,30.85,30.9,34400.0,18.6594,18.6594,18.6292,18.6594,34400.0
2008-05-16 10:00:00,30.91,30.92,30.85,30.85,37600.0,18.6655,18.6715,18.6292,18.6292,37600.0
2008-05-16 10:05:00,30.85,30.9,30.85,30.89,22800.0,18.6292,18.6594,18.6292,18.6534,22800.0
2008-05-16 10:10:00,30.88,30.89,30.83,30.85,46000.0,18.6473,18.6534,18.6172,18.6292,46000.0
2008-05-16 10:15:00,30.86,30.87,30.81,30.84,50900.0,18.6353,18.6413,18.6051,18.6232,50900.0
2008-05-16 10:20:00,30.83,30.97,30.83,30.9,62000.0,18.6172,18.7017,18.6172,18.6594,62000.0
2008-05-16 10:25:00,30.9,30.91,30.88,30.9,36900.0,18.6594,18.6655,18.6473,18.6594,36900.0
2008-05-16 10:30:00,30.9,30.93,30.89,30.92,38800.0,18.6594,18.6775,18.6534,18.6715,38800.0
2008-05-16 10:35:00,30.91,30.91,30.8,30.85,28800.0,18.6655,18.6655,18.599,18.6292,28800.0
2008-05-16 10:40:00,30.86,30.87,30.82,30.82,20700.0,18.6353,18.6413,18.6111,18.6111,20700.0
2008-05-16 10:45:00,30.83,30.84,30.8,30.84,62100.0,18.6172,18.6232,18.599,18.6232,62100.0
2008-05-16 10:50:00,30.84,30.86,30.77,30.78,36500.0,18.6232,18.6353,18.5809,18.587,36500.0
2008-05-16 10:55:00,30.78,30.83,30.73,30.75,46500.0,18.587,18.6172,18.5568,18.5688,46500.0
2008-05-16 11:00:00,30.74,30.75,30.7,30.75,41000.0,18.5628,18.5688,18.5387,18.5688,41000.0
2008-05-16 11:05:00,30.75,30.85,30.74,30.82,23200.0,18.5688,18.6292,18.5628,18.6111,23200.0
2008-05-16 11:10:00,30.81,30.87,30.8,30.81,40000.0,18.6051,18.6413,18.599,18.6051,40000.0
2008-05-16 11:15:00,30.81,30.87,30.8,30.87,15300.0,18.6051,18.6413,18.599,18.6413,15300.0
2008-05-16 11:20:00,30.87,30.89,30.86,30.87,12100.0,18.6413,18.6534,18.6353,18.6413,12100.0
2008-05-16 11:25:00,30.86,30.88,30.86,30.87,14600.0,18.6353,18.6473,18.6353,18.6413,14600.0
2008-05-16 11:30:00,30.88,30.91,30.85,30.87,12500.0,18.6473,18.6655,18.6292,18.6413,12500.0
2008-05-16 11:35:00,30.86,30.87,30.84,30.86,11000.0,18.6353,18.6413,18.6232,18.6353,11000.0
2008-05-16 11:40:00,30.85,30.87,30.77,30.79,59000.0,18.6292,18.6413,18.5809,18.593,59000.0
2008-05-16 11:45:00,30.79,30.8,30.78,30.78,10500.0,18.593,18.599,18.587,18.587,10500.0
2008-05-16 11:50:00,30.79,30.79,30.75,30.78,22900.0,18.593,18.593,18.5688,18.587,22900.0
2008-05-16 11:55:00,30.78,30.79,30.74,30.75,12800.0,18.587,18.593,18.5628,18.5688,12800.0
2008-05-16 12:00:00,30.75,30.75,30.71,30.72,18500.0,18.5688,18.5688,18.5447,18.5507,18500.0
2008-05-16 12:05:00,30.72,30.73,30.7,30.73,18800.0,18.5507,18.5568,18.5387,18.5568,18800.0
2008-05-16 12:10:00,30.74,30.8,30.74,30.8,17400.0,18.5628,18.599,18.5628,18.599,17400.0
2008-05-16 12:15:00,30.8,30.81,30.78,30.8,11900.0,18.599,18.6051,18.587,18.599,11900.0
2008-05-16 12:20:00,30.79,30.79,30.77,30.77,9600.0,18.593,18.593,18.5809,18.5809,9600.0
2008-05-16 12:25:00,30.78,30.8,30.78,30.8,12100.0,18.587,18.599,18.587,18.599,12100.0
2008-05-16 12:30:00,30.8,30.82,30.77,30.78,19100.0,18.599,18.6111,18.5809,18.587,19100.0
2008-05-16 12:35:00,30.79,30.8,30.78,30.79,7900.0,18.593,18.599,18.587,18.593,7900.0
2008-05-16 12:40:00,30.78,30.8,30.78,30.8,10900.0,18.587,18.599,18.587,18.599,10900.0
2008-05-16 12:45:00,30.8,30.81,30.78,30.78,16000.0,18.599,18.6051,18.587,18.587,16000.0
2008-05-16 12:50:00,30.78,30.81,30.78,30.8,17900.0,18.587,18.6051,18.587,18.599,17900.0
2008-05-16 12:55:00,30.79,30.81,30.79,30.79,19600.0,18.593,18.6051,18.593,18.593,19600.0
2008-05-16 13:00:00,30.79,30.81,30.78,30.8,25800.0,18.593,18.6051,18.587,18.599,25800.0
2008-05-16 13:05:00,30.8,30.81,30.79,30.81,19000.0,18.599,18.6051,18.593,18.6051,19000.0
2008-05-16 13:10:00,30.81,30.82,30.81,30.82,10300.0,18.6051,18.6111,18.6051,18.6111,10300.0
2008-05-16 13:15:00,30.81,30.81,30.8,30.8,8300.0,18.6051,18.6051,18.599,18.599,8300.0
2008-05-16 13:20:00,30.8,30.83,30.8,30.83,22100.0,18.599,18.6172,18.599,18.6172,22100.0
2008-05-16 13:25:00,30.82,30.84,30.81,30.84,19800.0,18.6111,18.6232,18.6051,18.6232,19800.0
2008-05-16 13:30:00,30.85,30.85,30.83,30.83,7300.0,18.6292,18.6292,18.6172,18.6172,7300.0
2008-05-16 13:35:00,30.84,30.84,30.83,30.84,13500.0,18.6232,18.6232,18.6172,18.6232,13500.0
2008-05-16 13:40:00,30.83,30.84,30.83,30.84,17800.0,18.6172,18.6232,18.6172,18.6232,17800.0
2008-05-16 13:45:00,30.84,30.84,30.83,30.83,5500.0,18.6232,18.6232,18.6172,18.6172,5500.0
2008-05-16 13:50:00,30.83,30.85,30.83,30.84,32000.0,18.6172,18.6292,18.6172,18.6232,32000.0
2008-05-16 13:55:00,30.85,30.85,30.84,30.84,25600.0,18.6292,18.6292,18.6232,18.6232,25600.0
2008-05-16 14:00:00,30.84,30.85,30.84,30.84,23700.0,18.6232,18.6292,18.6232,18.6232,23700.0
2008-05-16 14:05:00,30.85,30.85,30.84,30.84,40400.0,18.6292,18.6292,18.6232,18.6232,40400.0
2008-05-16 14:10:00,30.85,30.85,30.84,30.84,11300.0,18.6292,18.6292,18.6232,18.6232,11300.0
2008-05-16 14:15:00,30.85,30.85,30.84,30.85,9400.0,18.6292,18.6292,18.6232,18.6292,9400.0
2008-05-16 14:20:00,30.84,30.89,30.84,30.88,53100.0,18.6232,18.6534,18.6232,18.6473,53100.0
2008-05-16 14:25:00,30.87,30.89,30.87,30.88,19700.0,18.6413,18.6534,18.6413,18.6473,19700.0
2008-05-16 14:30:00,30.88,30.91,30.88,30.9,39800.0,18.6473,18.6655,18.6473,18.6594,39800.0
2008-05-16 14:35:00,30.91,30.93,30.9,30.92,21800.0,18.6655,18.6775,18.6594,18.6715,21800.0
2008-05-16 14:40:00,30.92,30.92,30.9,30.92,22500.0,18.6715,18.6715,18.6594,18.6715,22500.0
2008-05-16 14:45:00,30.92,30.94,30.84,30.85,63200.0,18.6715,18.6836,18.6232,18.6292,63200.0
2008-05-16 14:50:00,30.86,30.9,30.85,30.9,23900.0,18.6353,18.6594,18.6292,18.6594,23900.0
2008-05-16 14:55:00,30.9,30.92,30.9,30.91,20800.0,18.6594,18.6715,18.6594,18.6655,20800.0
2008-05-16 15:00:00,30.91,30.96,30.86,30.96,52500.0,18.6655,18.6957,18.6353,18.6957,52500.0
2008-05-16 15:05:00,30.96,30.98,30.95,30.97,47600.0,18.6957,18.7077,18.6896,18.7017,47600.0
2008-05-16 15:10:00,30.98,30.99,30.97,30.98,24900.0,18.7077,18.7138,18.7017,18.7077,24900.0
2008-05-16 15:15:00,30.98,30.99,30.98,30.99,23200.0,18.7077,18.7138,18.7077,18.7138,23200.0
2008-05-16 15:20:00,30.99,31.01,30.98,31.01,35200.0,18.7138,18.7258,18.7077,18.7258,35200.0
2008-05-16 15:25:00,31.02,31.03,30.93,30.94,109200.0,18.7319,18.7379,18.6775,18.6836,109200.0
2008-05-16 15:30:00,30.94,30.97,30.91,30.97,70400.0,18.6836,18.7017,18.6655,18.7017,70400.0
2008-05-16 15:35:00,30.96,30.99,30.95,30.95,40800.0,18.6957,18.7138,18.6896,18.6896,40800.0
2008-05-16 15:40:00,30.95,30.96,30.92,30.94,35000.0,18.6896,18.6957,18.6715,18.6836,35000.0
2008-05-16 15:45:00,30.93,30.94,30.91,30.92,37200.0,18.6775,18.6836,18.6655,18.6715,37200.0
2008-05-16 15:50:00,30.92,30.96,30.92,30.93,66600.0,18.6715,18.6957,18.6715,18.6775,66600.0
2008-05-16 15:55:00,30.92,30.94,30.91,30.94,69100.0,18.6715,18.6836,18.6655,18.6836,69100.0
2008-05-19 09:30:00,31.12,31.14,31.0,31.04,48300.0,18.7923,18.8044,18.7198,18.744,48300.0
2008-05-19 09:35:00,31.04,31.04,31.0,31.0,27000.0,18.744,18.744,18.7198,18.7198,27000.0
2008-05-19 09:40:00,31.0,31.01,30.98,31.0,27600.0,18.7198,18.7258,18.7077,18.7198,27600.0
2008-05-19 09:45:00,31.01,31.06,31.0,31.06,20800.0,18.7258,18.756,18.7198,18.756,20800.0
2008-05-19 09:50:00,31.06,31.12,31.03,31.12,25000.0,18.756,18.7923,18.7379,18.7923,25000.0
2008-05-19 09:55:00,31.13,31.14,31.08,31.14,13300.0,18.7983,18.8044,18.7681,18.8044,13300.0
2008-05-19 10:00:00,31.15,31.18,31.09,31.1,35000.0,18.8104,18.8285,18.7742,18.7802,35000.0
2008-05-19 10:05:00,31.11,31.14,31.09,31.14,18200.0,18.7862,18.8044,18.7742,18.8044,18200.0
2008-05-19 10:10:00,31.15,31.2,31.14,31.16,36200.0,18.8104,18.8406,18.8044,18.8164,36200.0
2008-05-19 10:15:00,31.16,31.16,31.13,31.15,87800.0,18.8164,18.8164,18.7983,18.8104,87800.0
2008-05-19 10:20:00,31.14,31.16,31.14,31.15,20500.0,18.8044,18.8164,18.8044,18.8104,20500.0
2008-05-19 10:25:00,31.16,31.25,31.15,31.25,60100.0,18.8164,18.8708,18.8104,18.8708,60100.0
2008-05-19 10:30:00,31.24,31.28,31.24,31.27,17000.0,18.8647,18.8889,18.8647,18.8829,17000.0
2008-05-19 10:35:00,31.27,31.29,31.25,31.29,21800.0,18.8829,18.8949,18.8708,18.8949,21800.0
2008-05-19 10:40:00,31.29,31.29,31.21,31.21,13300.0,18.8949,18.8949,18.8466,18.8466,13300.0
2008-05-19 10:45:00,31.21,31.21,31.16,31.18,13600.0,18.8466,18.8466,18.8164,18.8285,13600.0
2008-05-19 10:50:00,31.16,31.16,31.15,31.16,13200.0,18.8164,18.8164,18.8104,18.8164,13200.0
2008-05-19 10:55:00,31.16,31.16,31.15,31.16,9900.0,18.8164,18.8164,18.8104,18.8164,9900.0
2008-05-19 11:00:00,31.16,31.19,31.15,31.19,8200.0,18.8164,18.8345,18.8104,18.8345,8200.0
2008-05-19 11:05:00,31.18,31.21,31.18,31.2,15200.0,18.8285,18.8466,18.8285,18.8406,15200.0
2008-05-19 11:10:00,31.19,31.23,31.19,31.23,9900.0,18.8345,18.8587,18.8345,18.8587,9900.0
2008-05-19 11:15:00,31.22,31.29,31.22,31.29,6900.0,18.8527,18.8949,18.8527,18.8949,6900.0
2008-05-19 11:20:00,31.29,31.31,31.26,31.31,16200.0,18.8949,18.907,18.8768,18.907,16200.0
2008-05-19 11:25:00,31.31,31.32,31.29,31.31,14900.0,18.907,18.913,18.8949,18.907,14900.0
2008-05-19 11:30:00,31.32,31.33,31.25,31.26,12400.0,18.913,18.9191,18.8708,18.8768,12400.0
2008-05-19 11:35:00,31.26,31.26,31.24,31.26,13900.0,18.8768,18.8768,18.8647,18.8768,13900.0
2008-05-19 11:40:00,31.25,31.25,31.2,31.2,22200.0,18.8708,18.8708,18.8406,18.8406,22200.0
2008-05-19 11:45:00,31.21,31.22,31.19,31.2,22200.0,18.8466,18.8527,18.8345,18.8406,22200.0
2008-05-19 11:50:00,31.19,31.19,31.15,31.17,28700.0,18.8345,18.8345,18.8104,18.8225,28700.0
2008-05-19 11:55:00,31.17,31.17,31.15,31.16,38900.0,18.8225,18.8225,18.8104,18.8164,38900.0
2008-05-19 12:00:00,31.15,31.16,31.15,31.15,17800.0,18.8104,18.8164,18.8104,18.8104,17800.0
2008-05-19 12:05:00,31.15,31.18,31.1,31.18,61300.0,18.8104,18.8285,18.7802,18.8285,61300.0
2008-05-19 12:10:00,31.17,31.17,31.15,31.17,43800.0,18.8225,18.8225,18.8104,18.8225,43800.0
2008-05-19 12:15:00,31.16,31.17,31.15,31.16,11500.0,18.8164,18.8225,18.8104,18.8164,11500.0
2008-05-19 12:20:00,31.17,31.17,31.14,31.15,12100.0,18.8225,18.8225,18.8044,18.8104,12100.0
2008-05-19 12:25:00,31.14,31.15,31.14,31.15,7000.0,18.8044,18.8104,18.8044,18.8104,7000.0
2008-05-19 12:30:00,31.15,31.17,31.15,31.15,11000.0,18.8104,18.8225,18.8104,18.8104,11000.0
2008-05-19 12:35:00,31.16,31.16,31.13,31.14,8900.0,18.8164,18.8164,18.7983,18.8044,8900.0
2008-05-19 12:40:00,31.15,31.15,31.11,31.11,14600.0,18.8104,18.8104,18.7862,18.7862,14600.0
2008-05-19 12:45:00,31.11,31.12,31.07,31.08,13100.0,18.7862,18.7923,18.7621,18.7681,13100.0
2008-05-19 12:50:00,31.08,31.09,31.07,31.08,10500.0,18.7681,18.7742,18.7621,18.7681,10500.0
2008-05-19 12:55:00,31.08,31.08,31.05,31.06,9500.0,18.7681,18.7681,18.75,18.756,9500.0
2008-05-19 13:00:00,31.06,31.07,31.05,31.05,21400.0,18.756,18.7621,18.75,18.75,21400.0
2008-05-19 13:05:00,31.06,31.07,31.05,31.06,6300.0,18.756,18.7621,18.75,18.756,6300.0
2008-05-19 13:10:00,31.07,31.08,31.06,31.07,10300.0,18.7621,18.7681,18.756,18.7621,10300.0
2008-05-19 13:15:00,31.07,31.09,31.07,31.09,4900.0,18.7621,18.7742,18.7621,18.7742,4900.0
2008-05-19 13:20:00,31.1,31.1,31.09,31.1,8400.0,18.7802,18.7802,18.7742,18.7802,8400.0
2008-05-19 13:25:00,31.1,31.12,31.09,31.11,8700.0,18.7802,18.7923,18.7742,18.7862,8700.0
2008-05-19 13:30:00,31.12,31.12,31.1,31.11,8400.0,18.7923,18.7923,18.7802,18.7862,8400.0
2008-05-19 13:35:00,31.1,31.1,31.08,31.1,7200.0,18.7802,18.7802,18.7681,18.7802,7200.0
2008-05-19 13:40:00,31.1,31.11,31.08,31.09,11500.0,18.7802,18.7862,18.7681,18.7742,11500.0
2008-05-19 13:45:00,31.08,31.09,31.08,31.08,9800.0,18.7681,18.7742,18.7681,18.7681,9800.0
2008-05-19 13:50:00,31.08,31.12,31.08,31.11,10700.0,18.7681,18.7923,18.7681,18.7862,10700.0
2008-05-19 13:55:00,31.11,31.12,31.08,31.08,18400.0,18.7862,18.7923,18.7681,18.7681,18400.0
2008-05-19 14:00:00,31.08,31.09,31.06,31.06,12400.0,18.7681,18.7742,18.756,18.756,12400.0
2008-05-19 14:05:00,31.07,31.07,31.06,31.07,7000.0,18.7621,18.7621,18.756,18.7621,7000.0
2008-05-19 14:10:00,31.07,31.08,31.05,31.07,23700.0,18.7621,18.7681,18.75,18.7621,23700.0
2008-05-19 14:15:00,31.06,31.06,31.0,31.01,28400.0,18.756,18.756,18.7198,18.7258,28400.0
2008-05-19 14:20:00,31.01,31.02,31.0,31.01,18600.0,18.7258,18.7319,18.7198,18.7258,18600.0
2008-05-19 14:25:00,31.01,31.02,31.0,31.01,30900.0,18.7258,18.7319,18.7198,18.7258,30900.0
2008-05-19 14:30:00,31.01,31.02,31.0,31.0,22000.0,18.7258,18.7319,18.7198,18.7198,22000.0
2008-05-19 14:35:00,31.0,31.02,31.0,31.02,17400.0,18.7198,18.7319,18.7198,18.7319,17400.0
2008-05-19 14:40:00,31.02,31.02,31.0,31.01,15800.0,18.7319,18.7319,18.7198,18.7258,15800.0
2008-05-19 14:45:00,31.02,31.02,31.0,31.0,18200.0,18.7319,18.7319,18.7198,18.7198,18200.0
2008-05-19 14:50:00,31.0,31.03,31.0,31.02,24000.0,18.7198,18.7379,18.7198,18.7319,24000.0
2008-05-19 14:55:00,31.02,31.04,31.01,31.04,13600.0,18.7319,18.744,18.7258,18.744,13600.0
2008-05-19 15:00:00,31.04,31.04,31.0,31.01,17300.0,18.744,18.744,18.7198,18.7258,17300.0
2008-05-19 15:05:00,31.0,31.01,31.0,31.01,4700.0,18.7198,18.7258,18.7198,18.7258,4700.0
2008-05-19 15:10:00,31.01,31.02,31.0,31.01,37000.0,18.7258,18.7319,18.7198,18.7258,37000.0
2008-05-19 15:15:00,31.01,31.03,31.0,31.01,38600.0,18.7258,18.7379,18.7198,18.7258,38600.0
2008-05-19 15:20:00,31.01,31.02,31.0,31.01,56700.0,18.7258,18.7319,18.7198,18.7258,56700.0
2008-05-19 15:25:00,31.0,31.02,31.0,31.02,30200.0,18.7198,18.7319,18.7198,18.7319,30200.0
2008-05-19 15:30:00,31.02,31.02,31.0,31.02,57600.0,18.7319,18.7319,18.7198,18.7319,57600.0
2008-05-19 15:35:00,31.01,31.02,31.0,31.0,26100.0,18.7258,18.7319,18.7198,18.7198,26100.0
2008-05-19 15:40:00,31.0,31.02,31.0,31.01,51100.0,18.7198,18.7319,18.7198,18.7258,51100.0
2008-05-19 15:45:00,31.02,31.02,31.0,31.01,28800.0,18.7319,18.7319,18.7198,18.7258,28800.0
2008-05-19 15:50:00,31.01,31.02,31.0,31.02,36400.0,18.7258,18.7319,18.7198,18.7319,36400.0
2008-05-19 15:55:00,31.02,31.06,31.01,31.03,130000.0,18.7319,18.756,18.7258,18.7379,130000.0
2008-05-20 09:30:00,30.93,31.02,30.87,30.93,37600.0,18.6775,18.7319,18.6413,18.6775,37600.0
2008-05-20 09:35:00,30.93,30.98,30.92,30.94,8000.0,18.6775,18.7077,18.6715,18.6836,8000.0
2008-05-20 09:40:00,30.95,30.97,30.92,30.92,27400.0,18.6896,18.7017,18.6715,18.6715,27400.0
2008-05-20 09:45:00,30.92,30.95,30.88,30.93,19600.0,18.6715,18.6896,18.6473,18.6775,19600.0
2008-05-20 09:50:00,30.93,30.98,30.92,30.94,19900.0,18.6775,18.7077,18.6715,18.6836,19900.0
2008-05-20 09:55:00,30.94,30.95,30.83,30.83,44700.0,18.6836,18.6896,18.6172,18.6172,44700.0
2008-05-20 10:00:00,30.83,30.86,30.8,30.84,56200.0,18.6172,18.6353,18.599,18.6232,56200.0
2008-05-20 10:05:00,30.84,30.93,30.83,30.9,60700.0,18.6232,18.6775,18.6172,18.6594,60700.0
2008-05-20 10:10:00,30.89,30.97,30.88,30.97,42600.0,18.6534,18.7017,18.6473,18.7017,42600.0
2008-05-20 10:15:00,30.97,30.97,30.9,30.92,25700.0,18.7017,18.7017,18.6594,18.6715,25700.0
2008-05-20 10:20:00,30.94,30.96,30.91,30.95,11000.0,18.6836,18.6957,18.6655,18.6896,11000.0
2008-05-20 10:25:00,30.95,30.98,30.94,30.96,8800.0,18.6896,18.7077,18.6836,18.6957,8800.0
2008-05-20 10:30:00,30.96,30.98,30.95,30.96,17500.0,18.6957,18.7077,18.6896,18.6957,17500.0
2008-05-20 10:35:00,30.97,31.03,30.97,30.98,38800.0,18.7017,18.7379,18.7017,18.7077,38800.0
2008-05-20 10:40:00,30.99,31.05,30.98,31.01,15300.0,18.7138,18.75,18.7077,18.7258,15300.0
2008-05-20 10:45:00,31.02,31.07,31.02,31.06,14700.0,18.7319,18.7621,18.7319,18.756,14700.0
2008-05-20 10:50:00,31.07,31.1,31.06,31.06,11200.0,18.7621,18.7802,18.756,18.756,11200.0
2008-05-20 10:55:00,31.07,31.13,31.06,31.13,22900.0,18.7621,18.7983,18.756,18.7983,22900.0
2008-05-20 11:00:00,31.13,31.16,31.09,31.1,25600.0,18.7983,18.8164,18.7742,18.7802,25600.0
2008-05-20 11:05:00,31.1,31.11,31.04,31.04,41900.0,18.7802,18.7862,18.744,18.744,41900.0
2008-05-20 11:10:00,31.05,31.1,31.01,31.01,28000.0,18.75,18.7802,18.7258,18.7258,28000.0
2008-05-20 11:15:00,31.01,31.02,30.99,31.0,21500.0,18.7258,18.7319,18.7138,18.7198,21500.0
2008-05-20 11:20:00,31.0,31.02,30.96,31.01,44700.0,18.7198,18.7319,18.6957,18.7258,44700.0
2008-05-20 11:25:00,31.01,31.02,30.98,31.01,38000.0,18.7258,18.7319,18.7077,18.7258,38000.0
2008-05-20 11:30:00,31.01,31.02,30.99,31.0,67400.0,18.7258,18.7319,18.7138,18.7198,67400.0
2008-05-20 11:35:00,31.0,31.01,30.98,30.99,19700.0,18.7198,18.7258,18.7077,18.7138,19700.0
2008-05-20 11:40:00,30.98,30.99,30.95,30.95,11100.0,18.7077,18.7138,18.6896,18.6896,11100.0
2008-05-20 11:45:00,30.95,30.98,30.93,30.94,38000.0,18.6896,18.7077,18.6775,18.6836,38000.0
2008-05-20 11:50:00,30.93,30.95,30.92,30.94,28500.0,18.6775,18.6896,18.6715,18.6836,28500.0
2008-05-20 11:55:00,30.93,30.94,30.92,30.93,15900.0,18.6775,18.6836,18.6715,18.6775,15900.0
2008-05-20 12:00:00,30.93,30.95,30.93,30.94,12600.0,18.6775,18.6896,18.6775,18.6836,12600.0
2008-05-20 12:05:00,30.93,30.95,30.92,30.95,52100.0,18.6775,18.6896,18.6715,18.6896,52100.0
2008-05-20 12:10:00,30.94,30.95,30.92,30.92,10000.0,18.6836,18.6896,18.6715,18.6715,10000.0
2008-05-20 12:15:00,30.92,30.92,30.9,30.91,24700.0,18.6715,18.6715,18.6594,18.6655,24700.0
2008-05-20 12:20:00,30.9,30.94,30.89,30.92,45200.0,18.6594,18.6836,18.6534,18.6715,45200.0
2008-05-20 12:25:00,30.93,30.94,30.93,30.94,7700.0,18.6775,18.6836,18.6775,18.6836,7700.0
2008-05-20 12:30:00,30.93,30.95,30.93,30.95,10100.0,18.6775,18.6896,18.6775,18.6896,10100.0
2008-05-20 12:35:00,30.95,30.99,30.94,30.98,22100.0,18.6896,18.7138,18.6836,18.7077,22100.0
2008-05-20 12:40:00,30.98,30.99,30.97,30.98,15400.0,18.7077,18.7138,18.7017,18.7077,15400.0
2008-05-20 12:45:00,30.97,30.99,30.97,30.97,6000.0,18.7017,18.7138,18.7017,18.7017,6000.0
2008-05-20 12:50:00,30.98,30.99,30.96,30.98,27700.0,18.7077,18.7138,18.6957,18.7077,27700.0
2008-05-20 12:55:00,30.98,31.0,30.97,30.99,20800.0,18.7077,18.7198,18.7017,18.7138,20800.0
2008-05-20 13:00:00,31.0,31.0,30.96,30.96,15500.0,18.7198,18.7198,18.6957,18.6957,15500.0
2008-05-20 13:05:00,30.96,30.99,30.95,30.95,11600.0,18.6957,18.7138,18.6896,18.6896,11600.0
2008-05-20 13:10:00,30.95,30.96,30.89,30.95,43900.0,18.6896,18.6957,18.6534,18.6896,43900.0
2008-05-20 13:15:00,30.95,30.96,30.95,30.95,5800.0,18.6896,18.6957,18.6896,18.6896,5800.0
2008-05-20 13:20:00,30.96,30.97,30.93,30.97,23600.0,18.6957,18.7017,18.6775,18.7017,23600.0
2008-05-20 13:25:00,30.97,31.0,30.97,30.99,11000.0,18.7017,18.7198,18.7017,18.7138,11000.0
2008-05-20 13:30:00,30.99,30.99,30.98,30.99,18400.0,18.7138,18.7138,18.7077,18.7138,18400.0
2008-05-20 13:35:00,30.98,30.99,30.97,30.98,20000.0,18.7077,18.7138,18.7017,18.7077,20000.0
2008-05-20 13:40:00,30.97,30.98,30.95,30.95,28700.0,18.7017,18.7077,18.6896,18.6896,28700.0
2008-05-20 13:45:00,30.96,30.99,30.95,30.98,12900.0,18.6957,18.7138,18.6896,18.7077,12900.0
2008-05-20 13:50:00,30.98,31.0,30.95,30.95,27800.0,18.7077,18.7198,18.6896,18.6896,27800.0
2008-05-20 13:55:00,30.95,30.96,30.93,30.93,31200.0,18.6896,18.6957,18.6775,18.6775,31200.0
2008-05-20 14:00:00,30.94,30.95,30.9,30.91,35600.0,18.6836,18.6896,18.6594,18.6655,35600.0
2008-05-20 14:05:00,30.93,30.97,30.92,30.93,67300.0,18.6775,18.7017,18.6715,18.6775,67300.0
2008-05-20 14:10:00,30.92,30.95,30.92,30.94,13500.0,18.6715,18.6896,18.6715,18.6836,13500.0
2008-05-20 14:15:00,30.94,30.95,30.93,30.93,23100.0,18.6836,18.6896,18.6775,18.6775,23100.0
2008-05-20 14:20:00,30.93,30.95,30.93,30.94,8000.0,18.6775,18.6896,18.6775,18.6836,8000.0
2008-05-20 14:25:00,30.94,30.94,30.93,30.94,8900.0,18.6836,18.6836,18.6775,18.6836,8900.0
2008-05-20 14:30:00,30.93,30.95,30.93,30.94,17700.0,18.6775,18.6896,18.6775,18.6836,17700.0
2008-05-20 14:35:00,30.94,30.98,30.94,30.97,13900.0,18.6836,18.7077,18.6836,18.7017,13900.0
2008-05-20 14:40:00,30.97,30.98,30.96,30.97,23600.0,18.7017,18.7077,18.6957,18.7017,23600.0
2008-05-20 14:45:00,30.97,30.98,30.96,30.97,20800.0,18.7017,18.7077,18.6957,18.7017,20800.0
2008-05-20 14:50:00,30.97,30.99,30.97,30.98,18200.0,18.7017,18.7138,18.7017,18.7077,18200.0
2008-05-20 14:55:00,30.98,30.99,30.95,30.96,20500.0,18.7077,18.7138,18.6896,18.6957,20500.0
2008-05-20 15:00:00,30.96,30.97,30.95,30.97,10800.0,18.6957,18.7017,18.6896,18.7017,10800.0
2008-05-20 15:05:00,30.96,31.02,30.96,30.98,72000.0,18.6957,18.7319,18.6957,18.7077,72000.0
2008-05-20 15:10:00,30.98,31.02,30.98,31.0,17500.0,18.7077,18.7319,18.7077,18.7198,17500.0
2008-05-20 15:15:00,31.0,31.02,31.0,31.01,22300.0,18.7198,18.7319,18.7198,18.7258,22300.0
2008-05-20 15:20:00,31.01,31.02,31.0,31.0,26500.0,18.7258,18.7319,18.7198,18.7198,26500.0
2008-05-20 15:25:00,31.0,31.02,30.99,31.01,32100.0,18.7198,18.7319,18.7138,18.7258,32100.0
2008-05-20 15:30:00,31.01,31.02,30.93,30.94,66600.0,18.7258,18.7319,18.6775,18.6836,66600.0
2008-05-20 15:35:00,30.95,30.96,30.94,30.95,51300.0,18.6896,18.6957,18.6836,18.6896,51300.0
2008-05-20 15:40:00,30.95,30.95,30.93,30.93,76300.0,18.6896,18.6896,18.6775,18.6775,76300.0
2008-05-20 15:45:00,30.93,31.0,30.93,30.98,76900.0,18.6775,18.7198,18.6775,18.7077,76900.0
2008-05-20 15:50:00,30.98,30.99,30.94,30.95,65900.0,18.7077,18.7138,18.6836,18.6896,65900.0
2008-05-20 15:55:00,30.95,30.99,30.94,30.98,96500.0,18.6896,18.7138,18.6836,18.7077,96500.0
2008-05-21 09:30:00,31.05,31.1,30.92,31.06,61800.0,18.75,18.7802,18.6715,18.756,61800.0
2008-05-21 09:35:00,31.09,31.13,31.07,31.13,10500.0,18.7742,18.7983,18.7621,18.7983,10500.0
2008-05-21 09:40:00,31.13,31.15,31.1,31.13,17000.0,18.7983,18.8104,18.7802,18.7983,17000.0
2008-05-21 09:45:00,31.13,31.16,31.05,31.08,27900.0,18.7983,18.8164,18.75,18.7681,27900.0
2008-05-21 09:50:00,31.09,31.12,31.08,31.12,15400.0,18.7742,18.7923,18.7681,18.7923,15400.0
2008-05-21 09:55:00,31.12,31.16,31.1,31.1,17600.0,18.7923,18.8164,18.7802,18.7802,17600.0
2008-05-21 10:00:00,31.1,31.1,31.01,31.08,27000.0,18.7802,18.7802,18.7258,18.7681,27000.0
2008-05-21 10:05:00,31.09,31.09,31.01,31.01,26800.0,18.7742,18.7742,18.7258,18.7258,26800.0
2008-05-21 10:10:00,31.02,31.15,31.01,31.14,39700.0,18.7319,18.8104,18.7258,18.8044,39700.0
2008-05-21 10:15:00,31.15,31.19,31.11,31.19,28900.0,18.8104,18.8345,18.7862,18.8345,28900.0
2008-05-21 10:20:00,31.19,31.35,31.18,31.3,55800.0,18.8345,18.9312,18.8285,18.901,55800.0
2008-05-21 10:25:00,31.3,31.39,31.25,31.28,29100.0,18.901,18.9553,18.8708,18.8889,29100.0
2008-05-21 10:30:00,31.28,31.34,31.14,31.31,66000.0,18.8889,18.9251,18.8044,18.907,66000.0
2008-05-21 10:35:00,31.31,31.34,31.23,31.31,29600.0,18.907,18.9251,18.8587,18.907,29600.0
2008-05-21 10:40:00,31.31,31.4,31.31,31.38,24300.0,18.907,18.9614,18.907,18.9493,24300.0
2008-05-21 10:45:00,31.38,31.39,31.32,31.34,12600.0,18.9493,18.9553,18.913,18.9251,12600.0
2008-05-21 10:50:00,31.33,31.36,31.26,31.31,55600.0,18.9191,18.9372,18.8768,18.907,55600.0
2008-05-21 10:55:00,31.32,31.33,31.28,31.31,40400.0,18.913,18.9191,18.8889,18.907,40400.0
2008-05-21 11:00:00,31.3,31.39,31.3,31.38,35900.0,18.901,18.9553,18.901,18.9493,35900.0
2008-05-21 11:05:00,31.38,31.39,31.35,31.36,22300.0,18.9493,18.9553,18.9312,18.9372,22300.0
2008-05-21 11:10:00,31.37,31.45,31.36,31.41,68900.0,18.9432,18.9915,18.9372,18.9674,68900.0
2008-05-21 11:15:00,31.42,31.44,31.34,31.35,15500.0,18.9734,18.9855,18.9251,18.9312,15500.0
2008-05-21 11:20:00,31.34,31.36,31.31,31.32,31600.0,18.9251,18.9372,18.907,18.913,31600.0
2008-05-21 11:25:00,31.33,31.36,31.29,31.29,18300.0,18.9191,18.9372,18.8949,18.8949,18300.0
2008-05-21 11:30:00,31.29,31.31,31.29,31.31,9000.0,18.8949,18.907,18.8949,18.907,9000.0
2008-05-21 11:35:00,31.32,31.33,31.27,31.28,31500.0,18.913,18.9191,18.8829,18.8889,31500.0
2008-05-21 11:40:00,31.27,31.27,31.22,31.23,23800.0,18.8829,18.8829,18.8527,18.8587,23800.0
2008-05-21 11:45:00,31.23,31.25,31.21,31.21,12200.0,18.8587,18.8708,18.8466,18.8466,12200.0
2008-05-21 11:50:00,31.22,31.25,31.16,31.17,39800.0,18.8527,18.8708,18.8164,18.8225,39800.0
2008-05-21 11:55:00,31.18,31.19,31.17,31.19,13300.0,18.8285,18.8345,18.8225,18.8345,13300.0
2008-05-21 12:00:00,31.19,31.19,31.18,31.18,9300.0,18.8345,18.8345,18.8285,18.8285,9300.0
2008-05-21 12:05:00,31.19,31.19,31.11,31.13,30600.0,18.8345,18.8345,18.7862,18.7983,30600.0
2008-05-21 12:10:00,31.14,31.21,31.14,31.2,29000.0,18.8044,18.8466,18.8044,18.8406,29000.0
2008-05-21 12:15:00,31.2,31.2,31.15,31.16,16900.0,18.8406,18.8406,18.8104,18.8164,16900.0
2008-05-21 12:20:00,31.16,31.19,31.15,31.15,11700.0,18.8164,18.8345,18.8104,18.8104,11700.0
2008-05-21 12:25:00,31.16,31.16,31.12,31.14,6100.0,18.8164,18.8164,18.7923,18.8044,6100.0
2008-05-21 12:30:00,31.14,31.14,31.11,31.11,15900.0,18.8044,18.8044,18.7862,18.7862,15900.0
2008-05-21 12:35:00,31.12,31.12,31.08,31.09,15300.0,18.7923,18.7923,18.7681,18.7742,15300.0
2008-05-21 12:40:00,31.09,31.13,31.09,31.13,19000.0,18.7742,18.7983,18.7742,18.7983,19000.0
2008-05-21 12:45:00,31.14,31.14,31.1,31.11,14800.0,18.8044,18.8044,18.7802,18.7862,14800.0
2008-05-21 12:50:00,31.12,31.12,31.02,31.03,23700.0,18.7923,18.7923,18.7319,18.7379,23700.0
2008-05-21 12:55:00,31.04,31.06,31.01,31.03,36700.0,18.744,18.756,18.7258,18.7379,36700.0
2008-05-21 13:00:00,31.03,31.04,30.99,30.99,13700.0,18.7379,18.744,18.7138,18.7138,13700.0
2008-05-21 13:05:00,30.98,31.0,30.96,30.97,21300.0,18.7077,18.7198,18.6957,18.7017,21300.0
2008-05-21 13:10:00,30.95,30.99,30.95,30.98,19900.0,18.6896,18.7138,18.6896,18.7077,19900.0
2008-05-21 13:15:00,30.99,30.99,30.95,30.96,18900.0,18.7138,18.7138,18.6896,18.6957,18900.0
2008-05-21 13:20:00,30.96,30.97,30.95,30.95,13400.0,18.6957,18.7017,18.6896,18.6896,13400.0
2008-05-21 13:25:00,30.95,30.96,30.94,30.95,55000.0,18.6896,18.6957,18.6836,18.6896,55000.0
2008-05-21 13:30:00,30.95,31.0,30.95,30.98,20700.0,18.6896,18.7198,18.6896,18.7077,20700.0
2008-05-21 13:35:00,30.99,31.02,30.99,31.01,11100.0,18.7138,18.7319,18.7138,18.7258,11100.0
2008-05-21 13:40:00,31.01,31.04,31.0,31.03,12500.0,18.7258,18.744,18.7198,18.7379,12500.0
2008-05-21 13:45:00,31.03,31.06,31.01,31.03,24600.0,18.7379,18.756,18.7258,18.7379,24600.0
2008-05-21 13:50:00,31.02,31.05,31.01,31.03,15200.0,18.7319,18.75,18.7258,18.7379,15200.0
2008-05-21 13:55:00,31.02,31.06,30.96,31.02,30300.0,18.7319,18.756,18.6957,18.7319,30300.0
2008-05-21 14:00:00,31.03,31.05,30.94,30.96,42100.0,18.7379,18.75,18.6836,18.6957,42100.0
2008-05-21 14:05:00,30.97,31.0,30.93,30.95,32600.0,18.7017,18.7198,18.6775,18.6896,32600.0
2008-05-21 14:10:00,30.93,30.94,30.88,30.9,23700.0,18.6775,18.6836,18.6473,18.6594,23700.0
2008-05-21 14:15:00,30.9,30.94,30.83,30.84,28200.0,18.6594,18.6836,18.6172,18.6232,28200.0
2008-05-21 14:20:00,30.84,30.9,30.8,30.86,17300.0,18.6232,18.6594,18.599,18.6353,17300.0
2008-05-21 14:25:00,30.85,30.86,30.78,30.85,19500.0,18.6292,18.6353,18.587,18.6292,19500.0
2008-05-21 14:30:00,30.86,30.86,30.76,30.77,25400.0,18.6353,18.6353,18.5749,18.5809,25400.0
2008-05-21 14:35:00,30.77,30.81,30.75,30.75,28900.0,18.5809,18.6051,18.5688,18.5688,28900.0
2008-05-21 14:40:00,30.76,30.78,30.73,30.74,36700.0,18.5749,18.587,18.5568,18.5628,36700.0
2008-05-21 14:45:00,30.74,30.76,30.66,30.67,26800.0,18.5628,18.5749,18.5145,18.5205,26800.0
2008-05-21 14:50:00,30.67,30.68,30.64,30.65,92800.0,18.5205,18.5266,18.5024,18.5085,92800.0
2008-05-21 14:55:00,30.65,30.67,30.61,30.66,63200.0,18.5085,18.5205,18.4843,18.5145,63200.0
2008-05-21 15:00:00,30.66,30.66,30.63,30.64,60000.0,18.5145,18.5145,18.4964,18.5024,60000.0
2008-05-21 15:05:00,30.65,30.71,30.6,30.71,41900.0,18.5085,18.5447,18.4783,18.5447,41900.0
2008-05-21 15:10:00,30.7,30.72,30.66,30.71,33000.0,18.5387,18.5507,18.5145,18.5447,33000.0
2008-05-21 15:15:00,30.7,30.73,30.66,30.68,67200.0,18.5387,18.5568,18.5145,18.5266,67200.0
2008-05-21 15:20:00,30.68,30.74,30.62,30.65,81900.0,18.5266,18.5628,18.4903,18.5085,81900.0
2008-05-21 15:25:00,30.65,30.68,30.62,30.68,33200.0,18.5085,18.5266,18.4903,18.5266,33200.0
2008-05-21 15:30:00,30.68,30.73,30.68,30.73,63400.0,18.5266,18.5568,18.5266,18.5568,63400.0
2008-05-21 15:35:00,30.72,30.75,30.71,30.72,25900.0,18.5507,18.5688,18.5447,18.5507,25900.0
2008-05-21 15:40:00,30.72,30.73,30.56,30.6,101900.0,18.5507,18.5568,18.4541,18.4783,101900.0
2008-05-21 15:45:00,30.6,30.69,30.59,30.62,107000.0,18.4783,18.5326,18.4722,18.4903,107000.0
2008-05-21 15:50:00,30.62,30.65,30.61,30.61,76100.0,18.4903,18.5085,18.4843,18.4843,76100.0
2008-05-21 15:55:00,30.61,30.67,30.56,30.63,94300.0,18.4843,18.5205,18.4541,18.4964,94300.0
2008-05-22 09:30:00,30.61,30.62,30.48,30.61,45200.0,18.4843,18.4903,18.4058,18.4843,45200.0
2008-05-22 09:35:00,30.6,30.6,30.54,30.57,12400.0,18.4783,18.4783,18.442,18.4601,12400.0
2008-05-22 09:40:00,30.58,30.58,30.53,30.53,17000.0,18.4662,18.4662,18.436,18.436,17000.0
2008-05-22 09:45:00,30.51,30.55,30.47,30.5,17200.0,18.4239,18.4481,18.3998,18.4179,17200.0
2008-05-22 09:50:00,30.51,30.59,30.48,30.59,35200.0,18.4239,18.4722,18.4058,18.4722,35200.0
2008-05-22 09:55:00,30.6,30.6,30.56,30.56,22800.0,18.4783,18.4783,18.4541,18.4541,22800.0
2008-05-22 10:00:00,30.55,30.71,30.55,30.71,34900.0,18.4481,18.5447,18.4481,18.5447,34900.0
2008-05-22 10:05:00,30.7,30.73,30.69,30.72,16500.0,18.5387,18.5568,18.5326,18.5507,16500.0
2008-05-22 10:10:00,30.72,30.76,30.64,30.64,20900.0,18.5507,18.5749,18.5024,18.5024,20900.0
2008-05-22 10:15:00,30.64,30.64,30.57,30.6,13100.0,18.5024,18.5024,18.4601,18.4783,13100.0
2008-05-22 10:20:00,30.61,30.74,30.61,30.74,9600.0,18.4843,18.5628,18.4843,18.5628,9600.0
2008-05-22 10:25:00,30.73,30.76,30.7,30.76,7800.0,18.5568,18.5749,18.5387,18.5749,7800.0
2008-05-22 10:30:00,30.76,30.82,30.66,30.67,38000.0,18.5749,18.6111,18.5145,18.5205,38000.0
2008-05-22 10:35:00,30.67,30.7,30.66,30.68,17000.0,18.5205,18.5387,18.5145,18.5266,17000.0
2008-05-22 10:40:00,30.68,30.68,30.63,30.66,35000.0,18.5266,18.5266,18.4964,18.5145,35000.0
2008-05-22 10:45:00,30.66,30.74,30.65,30.72,65600.0,18.5145,18.5628,18.5085,18.5507,65600.0
2008-05-22 10:50:00,30.72,30.8,30.67,30.69,43900.0,18.5507,18.599,18.5205,18.5326,43900.0
2008-05-22 10:55:00,30.66,30.7,30.66,30.69,16200.0,18.5145,18.5387,18.5145,18.5326,16200.0
2008-05-22 11:00:00,30.68,30.7,30.66,30.67,6400.0,18.5266,18.5387,18.5145,18.5205,6400.0
2008-05-22 11:05:00,30.68,30.71,30.68,30.69,12100.0,18.5266,18.5447,18.5266,18.5326,12100.0
2008-05-22 11:10:00,30.7,30.73,30.7,30.72,8100.0,18.5387,18.5568,18.5387,18.5507,8100.0
2008-05-22 11:15:00,30.73,30.73,30.66,30.68,8600.0,18.5568,18.5568,18.5145,18.5266,8600.0
2008-05-22 11:20:00,30.69,30.73,30.68,30.72,7900.0,18.5326,18.5568,18.5266,18.5507,7900.0
2008-05-22 11:25:00,30.72,30.73,30.67,30.67,7500.0,18.5507,18.5568,18.5205,18.5205,7500.0
2008-05-22 11:30:00,30.68,30.69,30.62,30.64,12700.0,18.5266,18.5326,18.4903,18.5024,12700.0
2008-05-22 11:35:00,30.63,30.63,30.58,30.6,26500.0,18.4964,18.4964,18.4662,18.4783,26500.0
2008-05-22 11:40:00,30.6,30.64,30.59,30.6,18900.0,18.4783,18.5024,18.4722,18.4783,18900.0
2008-05-22 11:45:00,30.61,30.63,30.59,30.61,8900.0,18.4843,18.4964,18.4722,18.4843,8900.0
2008-05-22 11:50:00,30.59,30.69,30.59,30.69,14900.0,18.4722,18.5326,18.4722,18.5326,14900.0
2008-05-22 11:55:00,30.69,30.7,30.67,30.7,9300.0,18.5326,18.5387,18.5205,18.5387,9300.0
2008-05-22 12:00:00,30.69,30.71,30.67,30.68,20200.0,18.5326,18.5447,18.5205,18.5266,20200.0
2008-05-22 12:05:00,30.68,30.71,30.68,30.69,10900.0,18.5266,18.5447,18.5266,18.5326,10900.0
2008-05-22 12:10:00,30.7,30.71,30.69,30.7,8100.0,18.5387,18.5447,18.5326,18.5387,8100.0
2008-05-22 12:15:00,30.69,30.71,30.69,30.71,7800.0,18.5326,18.5447,18.5326,18.5447,7800.0
2008-05-22 12:20:00,30.71,30.75,30.71,30.75,9800.0,18.5447,18.5688,18.5447,18.5688,9800.0
2008-05-22 12:25:00,30.74,30.75,30.68,30.68,34600.0,18.5628,18.5688,18.5266,18.5266,34600.0
2008-05-22 12:30:00,30.69,30.7,30.67,30.69,8100.0,18.5326,18.5387,18.5205,18.5326,8100.0
2008-05-22 12:35:00,30.68,30.74,30.67,30.73,13100.0,18.5266,18.5628,18.5205,18.5568,13100.0
2008-05-22 12:40:00,30.73,30.79,30.72,30.78,13900.0,18.5568,18.593,18.5507,18.587,13900.0
2008-05-22 12:45:00,30.78,30.81,30.78,30.79,11200.0,18.587,18.6051,18.587,18.593,11200.0
2008-05-22 12:50:00,30.8,30.81,30.79,30.81,13200.0,18.599,18.6051,18.593,18.6051,13200.0
2008-05-22 12:55:00,30.82,30.82,30.79,30.82,13900.0,18.6111,18.6111,18.593,18.6111,13900.0
2008-05-22 13:00:00,30.81,30.89,30.79,30.85,49600.0,18.6051,18.6534,18.593,18.6292,49600.0
2008-05-22 13:05:00,30.83,30.85,30.81,30.82,16200.0,18.6172,18.6292,18.6051,18.6111,16200.0
2008-05-22 13:10:00,30.82,30.82,30.75,30.77,21000.0,18.6111,18.6111,18.5688,18.5809,21000.0
2008-05-22 13:15:00,30.76,30.81,30.75,30.76,23800.0,18.5749,18.6051,18.5688,18.5749,23800.0
2008-05-22 13:20:00,30.77,30.78,30.77,30.77,8800.0,18.5809,18.587,18.5809,18.5809,8800.0
2008-05-22 13:25:00,30.78,30.8,30.74,30.74,22600.0,18.587,18.599,18.5628,18.5628,22600.0
2008-05-22 13:30:00,30.75,30.75,30.69,30.7,24900.0,18.5688,18.5688,18.5326,18.5387,24900.0
2008-05-22 13:35:00,30.71,30.8,30.71,30.77,22500.0,18.5447,18.599,18.5447,18.5809,22500.0
2008-05-22 13:40:00,30.76,30.82,30.75,30.82,21000.0,18.5749,18.6111,18.5688,18.6111,21000.0
2008-05-22 13:45:00,30.82,30.85,30.79,30.84,21700.0,18.6111,18.6292,18.593,18.6232,21700.0
2008-05-22 13:50:00,30.84,30.84,30.8,30.83,10100.0,18.6232,18.6232,18.599,18.6172,10100.0
2008-05-22 13:55:00,30.82,30.89,30.82,30.88,20000.0,18.6111,18.6534,18.6111,18.6473,20000.0
2008-05-22 14:00:00,30.88,30.88,30.82,30.83,58400.0,18.6473,18.6473,18.6111,18.6172,58400.0
2008-05-22 14:05:00,30.83,30.86,30.78,30.79,45800.0,18.6172,18.6353,18.587,18.593,45800.0
2008-05-22 14:10:00,30.8,30.8,30.77,30.78,13100.0,18.599,18.599,18.5809,18.587,13100.0
2008-05-22 14:15:00,30.78,30.79,30.75,30.76,13900.0,18.587,18.593,18.5688,18.5749,13900.0
2008-05-22 14:20:00,30.77,30.82,30.76,30.8,20700.0,18.5809,18.6111,18.5749,18.599,20700.0
2008-05-22 14:25:00,30.81,30.81,30.75,30.77,21700.0,18.6051,18.6051,18.5688,18.5809,21700.0
2008-05-22 14:30:00,30.78,30.81,30.76,30.8,11400.0,18.587,18.6051,18.5749,18.599,11400.0
2008-05-22 14:35:00,30.8,30.84,30.8,30.83,15400.0,18.599,18.6232,18.599,18.6172,15400.0
2008-05-22 14:40:00,30.82,30.88,30.81,30.86,29800.0,18.6111,18.6473,18.6051,18.6353,29800.0
2008-05-22 14:45:00,30.86,30.89,30.85,30.87,31900.0,18.6353,18.6534,18.6292,18.6413,31900.0
2008-05-22 14:50:00,30.87,30.89,30.85,30.86,16400.0,18.6413,18.6534,18.6292,18.6353,16400.0
2008-05-22 14:55:00,30.86,30.86,30.8,30.84,32100.0,18.6353,18.6353,18.599,18.6232,32100.0
2008-05-22 15:00:00,30.84,30.86,30.82,30.85,19700.0,18.6232,18.6353,18.6111,18.6292,19700.0
2008-05-22 15:05:00,30.85,30.88,30.82,30.83,21100.0,18.6292,18.6473,18.6111,18.6172,21100.0
2008-05-22 15:10:00,30.83,30.83,30.8,30.8,15400.0,18.6172,18.6172,18.599,18.599,15400.0
2008-05-22 15:15:00,30.8,30.81,30.79,30.8,9600.0,18.599,18.6051,18.593,18.599,9600.0
2008-05-22 15:20:00,30.8,30.81,30.76,30.77,21200.0,18.599,18.6051,18.5749,18.5809,21200.0
2008-05-22 15:25:00,30.77,30.79,30.73,30.75,27200.0,18.5809,18.593,18.5568,18.5688,27200.0
2008-05-22 15:30:00,30.75,30.76,30.72,30.73,29600.0,18.5688,18.5749,18.5507,18.5568,29600.0
2008-05-22 15:35:00,30.73,30.73,30.68,30.69,42400.0,18.5568,18.5568,18.5266,18.5326,42400.0
2008-05-22 15:40:00,30.69,30.73,30.68,30.7,61800.0,18.5326,18.5568,18.5266,18.5387,61800.0
2008-05-22 15:45:00,30.7,30.76,30.7,30.76,26500.0,18.5387,18.5749,18.5387,18.5749,26500.0
2008-05-22 15:50:00,30.76,30.77,30.75,30.76,30700.0,18.5749,18.5809,18.5688,18.5749,30700.0
2008-05-22 15:55:00,30.76,30.76,30.69,30.7,85100.0,18.5749,18.5749,18.5326,18.5387,85100.0
2008-05-23 09:30:00,30.65,30.66,30.52,30.59,20100.0,18.5085,18.5145,18.43,18.4722,20100.0
2008-05-23 09:35:00,30.58,30.58,30.39,30.46,44400.0,18.4662,18.4662,18.3515,18.3937,44400.0
2008-05-23 09:40:00,30.46,30.5,30.43,30.47,34700.0,18.3937,18.4179,18.3756,18.3998,34700.0
2008-05-23 09:45:00,30.48,30.55,30.46,30.46,42400.0,18.4058,18.4481,18.3937,18.3937,42400.0
2008-05-23 09:50:00,30.46,30.48,30.39,30.44,45400.0,18.3937,18.4058,18.3515,18.3816,45400.0
2008-05-23 09:55:00,30.44,30.5,30.44,30.49,13400.0,18.3816,18.4179,18.3816,18.4118,13400.0
2008-05-23 10:00:00,30.5,30.55,30.48,30.55,50500.0,18.4179,18.4481,18.4058,18.4481,50500.0
2008-05-23 10:05:00,30.56,30.61,30.55,30.6,33100.0,18.4541,18.4843,18.4481,18.4783,33100.0
2008-05-23 10:10:00,30.6,30.62,30.58,30.62,16500.0,18.4783,18.4903,18.4662,18.4903,16500.0
2008-05-23 10:15:00,30.62,30.64,30.61,30.62,23100.0,18.4903,18.5024,18.4843,18.4903,23100.0
2008-05-23 10:20:00,30.62,30.66,30.62,30.65,32400.0,18.4903,18.5145,18.4903,18.5085,32400.0
2008-05-23 10:25:00,30.65,30.65,30.5,30.5,33400.0,18.5085,18.5085,18.4179,18.4179,33400.0
2008-05-23 10:30:00,30.5,30.61,30.49,30.61,47400.0,18.4179,18.4843,18.4118,18.4843,47400.0
2008-05-23 10:35:00,30.61,30.61,30.54,30.55,12700.0,18.4843,18.4843,18.442,18.4481,12700.0
2008-05-23 10:40:00,30.55,30.55,30.54,30.55,16600.0,18.4481,18.4481,18.442,18.4481,16600.0
2008-05-23 10:45:00,30.54,30.55,30.51,30.51,20700.0,18.442,18.4481,18.4239,18.4239,20700.0
2008-05-23 10:50:00,30.51,30.55,30.5,30.51,30200.0,18.4239,18.4481,18.4179,18.4239,30200.0
2008-05-23 10:55:00,30.51,30.52,30.51,30.51,24300.0,18.4239,18.43,18.4239,18.4239,24300.0
2008-05-23 11:00:00,30.52,30.52,30.5,30.52,35000.0,18.43,18.43,18.4179,18.43,35000.0
2008-05-23 11:05:00,30.51,30.53,30.5,30.5,20400.0,18.4239,18.436,18.4179,18.4179,20400.0
2008-05-23 11:10:00,30.5,30.51,30.42,30.43,45600.0,18.4179,18.4239,18.3696,18.3756,45600.0
2008-05-23 11:15:00,30.44,30.48,30.41,30.41,75300.0,18.3816,18.4058,18.3635,18.3635,75300.0
2008-05-23 11:20:00,30.41,30.45,30.41,30.43,18400.0,18.3635,18.3877,18.3635,18.3756,18400.0
2008-05-23 11:25:00,30.44,30.47,30.42,30.43,20000.0,18.3816,18.3998,18.3696,18.3756,20000.0
2008-05-23 11:30:00,30.44,30.46,30.4,30.44,22400.0,18.3816,18.3937,18.3575,18.3816,22400.0
2008-05-23 11:35:00,30.45,30.52,30.4,30.5,31000.0,18.3877,18.43,18.3575,18.4179,31000.0
2008-05-23 11:40:00,30.49,30.51,30.42,30.45,34100.0,18.4118,18.4239,18.3696,18.3877,34100.0
2008-05-23 11:45:00,30.46,30.51,30.45,30.46,48000.0,18.3937,18.4239,18.3877,18.3937,48000.0
2008-05-23 11:50:00,30.45,30.45,30.41,30.43,33900.0,18.3877,18.3877,18.3635,18.3756,33900.0
2008-05-23 11:55:00,30.43,30.45,30.42,30.44,15100.0,18.3756,18.3877,18.3696,18.3816,15100.0
2008-05-23 12:00:00,30.44,30.45,30.42,30.42,20800.0,18.3816,18.3877,18.3696,18.3696,20800.0
2008-05-23 12:05:00,30.42,30.44,30.37,30.37,27500.0,18.3696,18.3816,18.3394,18.3394,27500.0
2008-05-23 12:10:00,30.36,30.41,30.36,30.38,15800.0,18.3333,18.3635,18.3333,18.3454,15800.0
2008-05-23 12:15:00,30.37,30.4,30.36,30.39,17700.0,18.3394,18.3575,18.3333,18.3515,17700.0
2008-05-23 12:20:00,30.39,30.42,30.38,30.4,28100.0,18.3515,18.3696,18.3454,18.3575,28100.0
2008-05-23 12:25:00,30.4,30.43,30.39,30.43,15300.0,18.3575,18.3756,18.3515,18.3756,15300.0
2008-05-23 12:30:00,30.43,30.44,30.39,30.44,24300.0,18.3756,18.3816,18.3515,18.3816,24300.0
2008-05-23 12:35:00,30.43,30.44,30.42,30.44,10800.0,18.3756,18.3816,18.3696,18.3816,10800.0
2008-05-23 12:40:00,30.43,30.45,30.4,30.41,14500.0,18.3756,18.3877,18.3575,18.3635,14500.0
2008-05-23 12:45:00,30.41,30.42,30.39,30.4,15800.0,18.3635,18.3696,18.3515,18.3575,15800.0
2008-05-23 12:50:00,30.4,30.41,30.35,30.35,27300.0,18.3575,18.3635,18.3273,18.3273,27300.0
2008-05-23 12:55:00,30.35,30.37,30.3,30.3,36400.0,18.3273,18.3394,18.2971,18.2971,36400.0
2008-05-23 13:00:00,30.32,30.35,30.3,30.33,23700.0,18.3092,18.3273,18.2971,18.3152,23700.0
2008-05-23 13:05:00,30.34,30.36,30.34,30.34,18300.0,18.3213,18.3333,18.3213,18.3213,18300.0
2008-05-23 13:10:00,30.35,30.36,30.32,30.36,23000.0,18.3273,18.3333,18.3092,18.3333,23000.0
2008-05-23 13:15:00,30.35,30.37,30.33,30.35,22800.0,18.3273,18.3394,18.3152,18.3273,22800.0
2008-05-23 13:20:00,30.36,30.4,30.36,30.4,19600.0,18.3333,18.3575,18.3333,18.3575,19600.0
2008-05-23 13:25:00,30.4,30.41,30.38,30.39,7100.0,18.3575,18.3635,18.3454,18.3515,7100.0
2008-05-23 13:30:00,30.39,30.47,30.39,30.47,27300.0,18.3515,18.3998,18.3515,18.3998,27300.0
2008-05-23 13:35:00,30.47,30.47,30.44,30.45,13300.0,18.3998,18.3998,18.3816,18.3877,13300.0
2008-05-23 13:40:00,30.45,30.47,30.43,30.45,26600.0,18.3877,18.3998,18.3756,18.3877,26600.0
2008-05-23 13:45:00,30.45,30.51,30.45,30.51,16300.0,18.3877,18.4239,18.3877,18.4239,16300.0
2008-05-23 13:50:00,30.51,30.52,30.41,30.42,52000.0,18.4239,18.43,18.3635,18.3696,52000.0
2008-05-23 13:55:00,30.42,30.42,30.39,30.39,20500.0,18.3696,18.3696,18.3515,18.3515,20500.0
2008-05-23 14:00:00,30.39,30.45,30.38,30.43,15100.0,18.3515,18.3877,18.3454,18.3756,15100.0
2008-05-23 14:05:00,30.43,30.47,30.41,30.46,9800.0,18.3756,18.3998,18.3635,18.3937,9800.0
2008-05-23 14:10:00,30.46,30.47,30.45,30.45,7600.0,18.3937,18.3998,18.3877,18.3877,7600.0
2008-05-23 14:15:00,30.45,30.5,30.43,30.43,25500.0,18.3877,18.4179,18.3756,18.3756,25500.0
2008-05-23 14:20:00,30.43,30.44,30.43,30.44,17800.0,18.3756,18.3816,18.3756,18.3816,17800.0
2008-05-23 14:25:00,30.44,30.46,30.43,30.43,31900.0,18.3816,18.3937,18.3756,18.3756,31900.0
2008-05-23 14:30:00,30.43,30.48,30.42,30.47,18700.0,18.3756,18.4058,18.3696,18.3998,18700.0
2008-05-23 14:35:00,30.47,30.47,30.45,30.45,7400.0,18.3998,18.3998,18.3877,18.3877,7400.0
2008-05-23 14:40:00,30.45,30.47,30.45,30.46,6200.0,18.3877,18.3998,18.3877,18.3937,6200.0
2008-05-23 14:45:00,30.47,30.53,30.46,30.53,17400.0,18.3998,18.436,18.3937,18.436,17400.0
2008-05-23 14:50:00,30.53,30.55,30.52,30.53,18900.0,18.436,18.4481,18.43,18.436,18900.0
2008-05-23 14:55:00,30.54,30.54,30.5,30.52,26300.0,18.442,18.442,18.4179,18.43,26300.0
2008-05-23 15:00:00,30.51,30.53,30.5,30.53,25400.0,18.4239,18.436,18.4179,18.436,25400.0
2008-05-23 15:05:00,30.53,30.55,30.52,30.53,10900.0,18.436,18.4481,18.43,18.436,10900.0
2008-05-23 15:10:00,30.54,30.55,30.48,30.48,24000.0,18.442,18.4481,18.4058,18.4058,24000.0
2008-05-23 15:15:00,30.48,30.49,30.46,30.47,33600.0,18.4058,18.4118,18.3937,18.3998,33600.0
2008-05-23 15:20:00,30.47,30.48,30.45,30.48,31500.0,18.3998,18.4058,18.3877,18.4058,31500.0
2008-05-23 15:25:00,30.49,30.51,30.46,30.5,28300.0,18.4118,18.4239,18.3937,18.4179,28300.0
2008-05-23 15:30:00,30.49,30.52,30.49,30.5,31900.0,18.4118,18.43,18.4118,18.4179,31900.0
2008-05-23 15:35:00,30.5,30.51,30.44,30.44,45100.0,18.4179,18.4239,18.3816,18.3816,45100.0
2008-05-23 15:40:00,30.44,30.44,30.4,30.43,145700.0,18.3816,18.3816,18.3575,18.3756,145700.0
2008-05-23 15:45:00,30.42,30.46,30.42,30.46,81400.0,18.3696,18.3937,18.3696,18.3937,81400.0
2008-05-23 15:50:00,30.46,30.48,30.45,30.45,49500.0,18.3937,18.4058,18.3877,18.3877,49500.0
2008-05-23 15:55:00,30.46,30.48,30.44,30.48,90000.0,18.3937,18.4058,18.3816,18.4058,90000.0
2008-05-27 09:30:00,30.5,30.63,30.5,30.63,33200.0,18.4179,18.4964,18.4179,18.4964,33200.0
2008-05-27 09:35:00,30.62,30.62,30.5,30.6,11100.0,18.4903,18.4903,18.4179,18.4783,11100.0
2008-05-27 09:40:00,30.61,30.65,30.58,30.6,11600.0,18.4843,18.5085,18.4662,18.4783,11600.0
2008-05-27 09:45:00,30.6,30.68,30.6,30.65,20300.0,18.4783,18.5266,18.4783,18.5085,20300.0
2008-05-27 09:50:00,30.66,30.67,30.61,30.62,13200.0,18.5145,18.5205,18.4843,18.4903,13200.0
2008-05-27 09:55:00,30.62,30.63,30.53,30.59,23100.0,18.4903,18.4964,18.436,18.4722,23100.0
2008-05-27 10:00:00,30.59,30.71,30.55,30.67,39600.0,18.4722,18.5447,18.4481,18.5205,39600.0
2008-05-27 10:05:00,30.65,30.67,30.6,30.67,33000.0,18.5085,18.5205,18.4783,18.5205,33000.0
2008-05-27 10:10:00,30.67,30.69,30.61,30.61,13700.0,18.5205,18.5326,18.4843,18.4843,13700.0
2008-05-27 10:15:00,30.61,30.61,30.56,30.58,29200.0,18.4843,18.4843,18.4541,18.4662,29200.0
2008-05-27 10:20:00,30.58,30.59,30.54,30.55,14600.0,18.4662,18.4722,18.442,18.4481,14600.0
2008-05-27 10:25:00,30.56,30.58,30.52,30.55,16200.0,18.4541,18.4662,18.43,18.4481,16200.0
2008-05-27 10:30:00,30.55,30.57,30.52,30.53,20100.0,18.4481,18.4601,18.43,18.436,20100.0
2008-05-27 10:35:00,30.53,30.53,30.5,30.51,26700.0,18.436,18.436,18.4179,18.4239,26700.0
2008-05-27 10:40:00,30.5,30.52,30.49,30.5,25500.0,18.4179,18.43,18.4118,18.4179,25500.0
2008-05-27 10:45:00,30.5,30.56,30.5,30.55,28500.0,18.4179,18.4541,18.4179,18.4481,28500.0
2008-05-27 10:50:00,30.54,30.55,30.5,30.51,27100.0,18.442,18.4481,18.4179,18.4239,27100.0
2008-05-27 10:55:00,30.51,30.56,30.5,30.54,28600.0,18.4239,18.4541,18.4179,18.442,28600.0
2008-05-27 11:00:00,30.55,30.56,30.52,30.53,20900.0,18.4481,18.4541,18.43,18.436,20900.0
2008-05-27 11:05:00,30.53,30.54,30.46,30.46,29600.0,18.436,18.442,18.3937,18.3937,29600.0
2008-05-27 11:10:00,30.47,30.48,30.45,30.46,17800.0,18.3998,18.4058,18.3877,18.3937,17800.0
2008-05-27 11:15:00,30.47,30.49,30.46,30.47,19500.0,18.3998,18.4118,18.3937,18.3998,19500.0
2008-05-27 11:20:00,30.47,30.48,30.44,30.44,16700.0,18.3998,18.4058,18.3816,18.3816,16700.0
2008-05-27 11:25:00,30.45,30.45,30.44,30.44,15600.0,18.3877,18.3877,18.3816,18.3816,15600.0
2008-05-27 11:30:00,30.44,30.46,30.41,30.41,20700.0,18.3816,18.3937,18.3635,18.3635,20700.0
2008-05-27 11:35:00,30.41,30.41,30.38,30.39,30100.0,18.3635,18.3635,18.3454,18.3515,30100.0
2008-05-27 11:40:00,30.38,30.41,30.38,30.41,19000.0,18.3454,18.3635,18.3454,18.3635,19000.0
2008-05-27 11:45:00,30.42,30.47,30.42,30.43,10900.0,18.3696,18.3998,18.3696,18.3756,10900.0
2008-05-27 11:50:00,30.43,30.43,30.39,30.39,9400.0,18.3756,18.3756,18.3515,18.3515,9400.0
2008-05-27 11:55:00,30.39,30.4,30.34,30.35,17400.0,18.3515,18.3575,18.3213,18.3273,17400.0
2008-05-27 12:00:00,30.34,30.35,30.31,30.32,23500.0,18.3213,18.3273,18.3031,18.3092,23500.0
2008-05-27 12:05:00,30.31,30.32,30.3,30.31,17900.0,18.3031,18.3092,18.2971,18.3031,17900.0
2008-05-27 12:10:00,30.32,30.37,30.31,30.36,21600.0,18.3092,18.3394,18.3031,18.3333,21600.0
2008-05-27 12:15:00,30.35,30.37,30.35,30.35,8500.0,18.3273,18.3394,18.3273,18.3273,8500.0
2008-05-27 12:20:00,30.36,30.38,30.35,30.37,18400.0,18.3333,18.3454,18.3273,18.3394,18400.0
2008-05-27 12:25:00,30.37,30.4,30.37,30.4,13800.0,18.3394,18.3575,18.3394,18.3575,13800.0
2008-05-27 12:30:00,30.41,30.43,30.4,30.41,14000.0,18.3635,18.3756,18.3575,18.3635,14000.0
2008-05-27 12:35:00,30.41,30.42,30.41,30.41,8300.0,18.3635,18.3696,18.3635,18.3635,8300.0
2008-05-27 12:40:00,30.42,30.45,30.39,30.39,17100.0,18.3696,18.3877,18.3515,18.3515,17100.0
2008-05-27 12:45:00,30.4,30.41,30.38,30.41,8400.0,18.3575,18.3635,18.3454,18.3635,8400.0
2008-05-27 12:50:00,30.4,30.41,30.39,30.39,8900.0,18.3575,18.3635,18.3515,18.3515,8900.0
2008-05-27 12:55:00,30.39,30.47,30.38,30.44,44200.0,18.3515,18.3998,18.3454,18.3816,44200.0
2008-05-27 13:00:00,30.44,30.44,30.37,30.38,18000.0,18.3816,18.3816,18.3394,18.3454,18000.0
2008-05-27 13:05:00,30.37,30.41,30.37,30.39,21400.0,18.3394,18.3635,18.3394,18.3515,21400.0
2008-05-27 13:10:00,30.38,30.4,30.35,30.36,14600.0,18.3454,18.3575,18.3273,18.3333,14600.0
2008-05-27 13:15:00,30.37,30.38,30.36,30.36,9500.0,18.3394,18.3454,18.3333,18.3333,9500.0
2008-05-27 13:20:00,30.36,30.42,30.36,30.4,25000.0,18.3333,18.3696,18.3333,18.3575,25000.0
2008-05-27 13:25:00,30.41,30.42,30.4,30.4,5100.0,18.3635,18.3696,18.3575,18.3575,5100.0
2008-05-27 13:30:00,30.4,30.42,30.37,30.37,11600.0,18.3575,18.3696,18.3394,18.3394,11600.0
2008-05-27 13:35:00,30.37,30.4,30.35,30.4,17200.0,18.3394,18.3575,18.3273,18.3575,17200.0
2008-05-27 13:40:00,30.38,30.4,30.38,30.39,13300.0,18.3454,18.3575,18.3454,18.3515,13300.0
2008-05-27 13:45:00,30.4,30.4,30.39,30.4,6700.0,18.3575,18.3575,18.3515,18.3575,6700.0
2008-05-27 13:50:00,30.4,30.45,30.4,30.43,14000.0,18.3575,18.3877,18.3575,18.3756,14000.0
2008-05-27 13:55:00,30.44,30.44,30.43,30.44,6600.0,18.3816,18.3816,18.3756,18.3816,6600.0
2008-05-27 14:00:00,30.45,30.5,30.44,30.49,19100.0,18.3877,18.4179,18.3816,18.4118,19100.0
2008-05-27 14:05:00,30.49,30.51,30.49,30.5,10400.0,18.4118,18.4239,18.4118,18.4179,10400.0
2008-05-27 14:10:00,30.49,30.53,30.49,30.53,38400.0,18.4118,18.436,18.4118,18.436,38400.0
2008-05-27 14:15:00,30.53,30.53,30.49,30.49,26300.0,18.436,18.436,18.4118,18.4118,26300.0
2008-05-27 14:20:00,30.49,30.52,30.49,30.5,30500.0,18.4118,18.43,18.4118,18.4179,30500.0
2008-05-27 14:25:00,30.51,30.52,30.49,30.5,48200.0,18.4239,18.43,18.4118,18.4179,48200.0
2008-05-27 14:30:00,30.5,30.51,30.49,30.5,31500.0,18.4179,18.4239,18.4118,18.4179,31500.0
2008-05-27 14:35:00,30.5,30.58,30.5,30.58,12700.0,18.4179,18.4662,18.4179,18.4662,12700.0
2008-05-27 14:40:00,30.58,30.66,30.57,30.66,17000.0,18.4662,18.5145,18.4601,18.5145,17000.0
2008-05-27 14:45:00,30.65,30.67,30.64,30.67,10700.0,18.5085,18.5205,18.5024,18.5205,10700.0
2008-05-27 14:50:00,30.67,30.68,30.66,30.67,15700.0,18.5205,18.5266,18.5145,18.5205,15700.0
2008-05-27 14:55:00,30.66,30.68,30.63,30.67,22200.0,18.5145,18.5266,18.4964,18.5205,22200.0
2008-05-27 15:00:00,30.68,30.69,30.66,30.68,14900.0,18.5266,18.5326,18.5145,18.5266,14900.0
2008-05-27 15:05:00,30.68,30.72,30.68,30.68,18500.0,18.5266,18.5507,18.5266,18.5266,18500.0
2008-05-27 15:10:00,30.68,30.68,30.65,30.66,16600.0,18.5266,18.5266,18.5085,18.5145,16600.0
2008-05-27 15:15:00,30.67,30.68,30.65,30.65,13300.0,18.5205,18.5266,18.5085,18.5085,13300.0
2008-05-27 15:20:00,30.65,30.65,30.62,30.65,8600.0,18.5085,18.5085,18.4903,18.5085,8600.0
2008-05-27 15:25:00,30.64,30.68,30.63,30.68,21400.0,18.5024,18.5266,18.4964,18.5266,21400.0
2008-05-27 15:30:00,30.68,30.73,30.68,30.71,27300.0,18.5266,18.5568,18.5266,18.5447,27300.0
2008-05-27 15:35:00,30.72,30.73,30.67,30.68,20600.0,18.5507,18.5568,18.5205,18.5266,20600.0
2008-05-27 15:40:00,30.68,30.68,30.63,30.65,31800.0,18.5266,18.5266,18.4964,18.5085,31800.0
2008-05-27 15:45:00,30.65,30.66,30.63,30.65,22000.0,18.5085,18.5145,18.4964,18.5085,22000.0
2008-05-27 15:50:00,30.64,30.68,30.64,30.67,42300.0,18.5024,18.5266,18.5024,18.5205,42300.0
2008-05-27 15:55:00,30.68,30.68,30.65,30.68,68000.0,18.5266,18.5266,18.5085,18.5266,68000.0
2008-05-28 09:30:00,30.49,30.78,30.49,30.74,24800.0,18.4118,18.587,18.4118,18.5628,24800.0
2008-05-28 09:35:00,30.73,30.84,30.73,30.84,33800.0,18.5568,18.6232,18.5568,18.6232,33800.0
2008-05-28 09:40:00,30.83,30.94,30.82,30.93,42400.0,18.6172,18.6836,18.6111,18.6775,42400.0
2008-05-28 09:45:00,30.92,30.94,30.88,30.9,46400.0,18.6715,18.6836,18.6473,18.6594,46400.0
2008-05-28 09:50:00,30.9,30.98,30.9,30.97,35500.0,18.6594,18.7077,18.6594,18.7017,35500.0
2008-05-28 09:55:00,30.97,30.99,30.95,30.98,28300.0,18.7017,18.7138,18.6896,18.7077,28300.0
2008-05-28 10:00:00,30.98,30.99,30.96,30.96,24400.0,18.7077,18.7138,18.6957,18.6957,24400.0
2008-05-28 10:05:00,30.97,30.99,30.94,30.94,20500.0,18.7017,18.7138,18.6836,18.6836,20500.0
2008-05-28 10:10:00,30.94,30.95,30.91,30.92,13900.0,18.6836,18.6896,18.6655,18.6715,13900.0
2008-05-28 10:15:00,30.92,30.93,30.81,30.81,19800.0,18.6715,18.6775,18.6051,18.6051,19800.0
2008-05-28 10:20:00,30.81,30.81,30.73,30.75,23000.0,18.6051,18.6051,18.5568,18.5688,23000.0
2008-05-28 10:25:00,30.77,30.84,30.77,30.84,11200.0,18.5809,18.6232,18.5809,18.6232,11200.0
2008-05-28 10:30:00,30.84,30.91,30.83,30.91,23400.0,18.6232,18.6655,18.6172,18.6655,23400.0
2008-05-28 10:35:00,30.92,30.93,30.91,30.92,16800.0,18.6715,18.6775,18.6655,18.6715,16800.0
2008-05-28 10:40:00,30.92,30.98,30.91,30.98,17700.0,18.6715,18.7077,18.6655,18.7077,17700.0
2008-05-28 10:45:00,30.98,31.0,30.98,31.0,23000.0,18.7077,18.7198,18.7077,18.7198,23000.0
2008-05-28 10:50:00,30.99,31.0,30.98,30.99,12000.0,18.7138,18.7198,18.7077,18.7138,12000.0
2008-05-28 10:55:00,30.98,31.08,30.98,31.07,49100.0,18.7077,18.7681,18.7077,18.7621,49100.0
2008-05-28 11:00:00,31.08,31.11,31.02,31.03,22600.0,18.7681,18.7862,18.7319,18.7379,22600.0
2008-05-28 11:05:00,31.02,31.07,31.02,31.05,10400.0,18.7319,18.7621,18.7319,18.75,10400.0
2008-05-28 11:10:00,31.06,31.07,31.03,31.06,13300.0,18.756,18.7621,18.7379,18.756,13300.0
2008-05-28 11:15:00,31.05,31.1,31.05,31.1,30700.0,18.75,18.7802,18.75,18.7802,30700.0
2008-05-28 11:20:00,31.1,31.1,31.08,31.08,29900.0,18.7802,18.7802,18.7681,18.7681,29900.0
2008-05-28 11:25:00,31.08,31.08,31.05,31.06,6400.0,18.7681,18.7681,18.75,18.756,6400.0
2008-05-28 11:30:00,31.05,31.06,31.02,31.05,33500.0,18.75,18.756,18.7319,18.75,33500.0
2008-05-28 11:35:00,31.05,31.07,31.02,31.02,27100.0,18.75,18.7621,18.7319,18.7319,27100.0
2008-05-28 11:40:00,31.02,31.03,31.01,31.02,9800.0,18.7319,18.7379,18.7258,18.7319,9800.0
2008-05-28 11:45:00,31.03,31.03,30.95,30.95,21000.0,18.7379,18.7379,18.6896,18.6896,21000.0
2008-05-28 11:50:00,30.96,30.99,30.94,30.95,26000.0,18.6957,18.7138,18.6836,18.6896,26000.0
2008-05-28 11:55:00,30.94,30.94,30.9,30.9,8100.0,18.6836,18.6836,18.6594,18.6594,8100.0
2008-05-28 12:00:00,30.9,30.91,30.82,30.83,19700.0,18.6594,18.6655,18.6111,18.6172,19700.0
2008-05-28 12:05:00,30.83,30.85,30.78,30.81,21000.0,18.6172,18.6292,18.587,18.6051,21000.0
2008-05-28 12:10:00,30.8,30.85,30.8,30.85,17200.0,18.599,18.6292,18.599,18.6292,17200.0
2008-05-28 12:15:00,30.85,30.98,30.85,30.97,25700.0,18.6292,18.7077,18.6292,18.7017,25700.0
2008-05-28 12:20:00,30.97,30.98,30.94,30.98,16600.0,18.7017,18.7077,18.6836,18.7077,16600.0
2008-05-28 12:25:00,30.98,30.99,30.95,30.96,10200.0,18.7077,18.7138,18.6896,18.6957,10200.0
2008-05-28 12:30:00,30.95,30.96,30.92,30.95,5200.0,18.6896,18.6957,18.6715,18.6896,5200.0
2008-05-28 12:35:00,30.94,30.95,30.93,30.94,4600.0,18.6836,18.6896,18.6775,18.6836,4600.0
2008-05-28 12:40:00,30.93,30.94,30.93,30.93,4100.0,18.6775,18.6836,18.6775,18.6775,4100.0
2008-05-28 12:45:00,30.93,30.96,30.93,30.95,20400.0,18.6775,18.6957,18.6775,18.6896,20400.0
2008-05-28 12:50:00,30.95,30.95,30.92,30.92,4800.0,18.6896,18.6896,18.6715,18.6715,4800.0
2008-05-28 12:55:00,30.92,30.95,30.92,30.94,5300.0,18.6715,18.6896,18.6715,18.6836,5300.0
2008-05-28 13:00:00,30.95,30.95,30.94,30.94,4900.0,18.6896,18.6896,18.6836,18.6836,4900.0
2008-05-28 13:05:00,30.95,30.96,30.94,30.96,19600.0,18.6896,18.6957,18.6836,18.6957,19600.0
2008-05-28 13:10:00,30.95,31.01,30.95,30.99,24100.0,18.6896,18.7258,18.6896,18.7138,24100.0
2008-05-28 13:15:00,30.99,31.0,30.97,31.0,26000.0,18.7138,18.7198,18.7017,18.7198,26000.0
2008-05-28 13:20:00,31.0,31.0,30.94,30.97,15800.0,18.7198,18.7198,18.6836,18.7017,15800.0
2008-05-28 13:25:00,30.96,30.98,30.95,30.97,7100.0,18.6957,18.7077,18.6896,18.7017,7100.0
2008-05-28 13:30:00,30.97,30.99,30.97,30.98,18700.0,18.7017,18.7138,18.7017,18.7077,18700.0
2008-05-28 13:35:00,30.99,30.99,30.96,30.98,23800.0,18.7138,18.7138,18.6957,18.7077,23800.0
2008-05-28 13:40:00,30.98,30.98,30.94,30.95,27200.0,18.7077,18.7077,18.6836,18.6896,27200.0
2008-05-28 13:45:00,30.95,30.96,30.91,30.95,21600.0,18.6896,18.6957,18.6655,18.6896,21600.0
2008-05-28 13:50:00,30.94,31.03,30.94,31.01,94700.0,18.6836,18.7379,18.6836,18.7258,94700.0
2008-05-28 13:55:00,31.02,31.02,30.99,31.01,28700.0,18.7319,18.7319,18.7138,18.7258,28700.0
2008-05-28 14:00:00,31.01,31.02,30.95,30.96,165100.0,18.7258,18.7319,18.6896,18.6957,165100.0
2008-05-28 14:05:00,30.97,31.0,30.93,30.95,52600.0,18.7017,18.7198,18.6775,18.6896,52600.0
2008-05-28 14:10:00,30.96,31.01,30.96,31.01,13900.0,18.6957,18.7258,18.6957,18.7258,13900.0
2008-05-28 14:15:00,31.0,31.01,30.93,30.93,11300.0,18.7198,18.7258,18.6775,18.6775,11300.0
2008-05-28 14:20:00,30.92,30.93,30.88,30.93,17900.0,18.6715,18.6775,18.6473,18.6775,17900.0
2008-05-28 14:25:00,30.93,30.98,30.93,30.96,16600.0,18.6775,18.7077,18.6775,18.6957,16600.0
2008-05-28 14:30:00,30.96,30.96,30.92,30.92,11500.0,18.6957,18.6957,18.6715,18.6715,11500.0
2008-05-28 14:35:00,30.92,30.97,30.92,30.95,17400.0,18.6715,18.7017,18.6715,18.6896,17400.0
2008-05-28 14:40:00,30.96,30.99,30.96,30.97,12000.0,18.6957,18.7138,18.6957,18.7017,12000.0
2008-05-28 14:45:00,30.98,30.98,30.94,30.94,16200.0,18.7077,18.7077,18.6836,18.6836,16200.0
2008-05-28 14:50:00,30.93,30.94,30.9,30.9,15300.0,18.6775,18.6836,18.6594,18.6594,15300.0
2008-05-28 14:55:00,30.9,30.91,30.88,30.89,11400.0,18.6594,18.6655,18.6473,18.6534,11400.0
2008-05-28 15:00:00,30.9,30.95,30.9,30.94,24500.0,18.6594,18.6896,18.6594,18.6836,24500.0
2008-05-28 15:05:00,30.95,30.95,30.92,30.92,9200.0,18.6896,18.6896,18.6715,18.6715,9200.0
2008-05-28 15:10:00,30.92,30.93,30.87,30.87,17400.0,18.6715,18.6775,18.6413,18.6413,17400.0
2008-05-28 15:15:00,30.88,30.89,30.86,30.89,24600.0,18.6473,18.6534,18.6353,18.6534,24600.0
2008-05-28 15:20:00,30.89,30.91,30.86,30.88,35600.0,18.6534,18.6655,18.6353,18.6473,35600.0
2008-05-28 15:25:00,30.89,30.97,30.89,30.94,27100.0,18.6534,18.7017,18.6534,18.6836,27100.0
2008-05-28 15:30:00,30.94,30.99,30.94,30.98,25400.0,18.6836,18.7138,18.6836,18.7077,25400.0
2008-05-28 15:35:00,30.97,30.97,30.9,30.9,36000.0,18.7017,18.7017,18.6594,18.6594,36000.0
2008-05-28 15:40:00,30.9,30.9,30.84,30.84,27600.0,18.6594,18.6594,18.6232,18.6232,27600.0
2008-05-28 15:45:00,30.85,30.9,30.83,30.89,54700.0,18.6292,18.6594,18.6172,18.6534,54700.0
2008-05-28 15:50:00,30.89,30.96,30.88,30.94,57700.0,18.6534,18.6957,18.6473,18.6836,57700.0
2008-05-28 15:55:00,30.94,30.94,30.9,30.94,53400.0,18.6836,18.6836,18.6594,18.6836,53400.0
2008-05-29 09:30:00,30.93,30.96,30.85,30.85,29100.0,18.6775,18.6957,18.6292,18.6292,29100.0
2008-05-29 09:35:00,30.85,30.87,30.81,30.87,12100.0,18.6292,18.6413,18.6051,18.6413,12100.0
2008-05-29 09:40:00,30.87,30.96,30.86,30.94,18400.0,18.6413,18.6957,18.6353,18.6836,18400.0
2008-05-29 09:45:00,30.94,30.98,30.92,30.97,14900.0,18.6836,18.7077,18.6715,18.7017,14900.0
2008-05-29 09:50:00,30.97,31.0,30.93,30.95,19600.0,18.7017,18.7198,18.6775,18.6896,19600.0
2008-05-29 09:55:00,30.93,30.98,30.92,30.98,16200.0,18.6775,18.7077,18.6715,18.7077,16200.0
2008-05-29 10:00:00,30.98,30.98,30.87,30.89,33400.0,18.7077,18.7077,18.6413,18.6534,33400.0
2008-05-29 10:05:00,30.89,30.92,30.89,30.89,14600.0,18.6534,18.6715,18.6534,18.6534,14600.0
2008-05-29 10:10:00,30.89,30.89,30.85,30.86,15000.0,18.6534,18.6534,18.6292,18.6353,15000.0
2008-05-29 10:15:00,30.87,30.99,30.87,30.97,42000.0,18.6413,18.7138,18.6413,18.7017,42000.0
2008-05-29 10:20:00,30.96,31.0,30.95,30.96,52700.0,18.6957,18.7198,18.6896,18.6957,52700.0
2008-05-29 10:25:00,30.96,30.96,30.87,30.88,31300.0,18.6957,18.6957,18.6413,18.6473,31300.0
2008-05-29 10:30:00,30.88,30.88,30.71,30.76,44200.0,18.6473,18.6473,18.5447,18.5749,44200.0
2008-05-29 10:35:00,30.76,30.84,30.75,30.84,23100.0,18.5749,18.6232,18.5688,18.6232,23100.0
2008-05-29 10:40:00,30.82,30.84,30.77,30.8,11300.0,18.6111,18.6232,18.5809,18.599,11300.0
2008-05-29 10:45:00,30.79,30.9,30.79,30.88,9700.0,18.593,18.6594,18.593,18.6473,9700.0
2008-05-29 10:50:00,30.9,30.92,30.84,30.91,10800.0,18.6594,18.6715,18.6232,18.6655,10800.0
2008-05-29 10:55:00,30.92,30.92,30.89,30.92,8900.0,18.6715,18.6715,18.6534,18.6715,8900.0
2008-05-29 11:00:00,30.92,30.93,30.88,30.93,14500.0,18.6715,18.6775,18.6473,18.6775,14500.0
2008-05-29 11:05:00,30.93,30.96,30.92,30.96,22800.0,18.6775,18.6957,18.6715,18.6957,22800.0
2008-05-29 11:10:00,30.96,30.97,30.95,30.96,18200.0,18.6957,18.7017,18.6896,18.6957,18200.0
2008-05-29 11:15:00,30.96,30.97,30.94,30.95,15000.0,18.6957,18.7017,18.6836,18.6896,15000.0
2008-05-29 11:20:00,30.95,30.96,30.93,30.93,7400.0,18.6896,18.6957,18.6775,18.6775,7400.0
2008-05-29 11:25:00,30.93,30.98,30.93,30.95,16500.0,18.6775,18.7077,18.6775,18.6896,16500.0
2008-05-29 11:30:00,30.97,30.97,30.9,30.94,22700.0,18.7017,18.7017,18.6594,18.6836,22700.0
2008-05-29 11:35:00,30.94,30.97,30.93,30.94,18200.0,18.6836,18.7017,18.6775,18.6836,18200.0
2008-05-29 11:40:00,30.94,30.97,30.93,30.96,12500.0,18.6836,18.7017,18.6775,18.6957,12500.0
2008-05-29 11:45:00,30.94,30.97,30.92,30.97,19100.0,18.6836,18.7017,18.6715,18.7017,19100.0
2008-05-29 11:50:00,30.96,30.97,30.95,30.95,44200.0,18.6957,18.7017,18.6896,18.6896,44200.0
2008-05-29 11:55:00,30.95,30.96,30.94,30.94,11200.0,18.6896,18.6957,18.6836,18.6836,11200.0
2008-05-29 12:00:00,30.95,30.95,30.92,30.92,11100.0,18.6896,18.6896,18.6715,18.6715,11100.0
2008-05-29 12:05:00,30.92,30.93,30.89,30.92,9900.0,18.6715,18.6775,18.6534,18.6715,9900.0
2008-05-29 12:10:00,30.92,30.93,30.91,30.91,9100.0,18.6715,18.6775,18.6655,18.6655,9100.0
2008-05-29 12:15:00,30.91,30.92,30.89,30.9,7000.0,18.6655,18.6715,18.6534,18.6594,7000.0
2008-05-29 12:20:00,30.9,30.92,30.89,30.91,16700.0,18.6594,18.6715,18.6534,18.6655,16700.0
2008-05-29 12:25:00,30.9,30.92,30.89,30.91,8200.0,18.6594,18.6715,18.6534,18.6655,8200.0
2008-05-29 12:30:00,30.91,30.95,30.91,30.95,12300.0,18.6655,18.6896,18.6655,18.6896,12300.0
2008-05-29 12:35:00,30.95,30.98,30.93,30.98,46900.0,18.6896,18.7077,18.6775,18.7077,46900.0
2008-05-29 12:40:00,30.96,30.98,30.95,30.95,29700.0,18.6957,18.7077,18.6896,18.6896,29700.0
2008-05-29 12:45:00,30.95,30.96,30.95,30.95,6100.0,18.6896,18.6957,18.6896,18.6896,6100.0
2008-05-29 12:50:00,30.95,30.97,30.93,30.94,22900.0,18.6896,18.7017,18.6775,18.6836,22900.0
2008-05-29 12:55:00,30.95,30.96,30.94,30.95,5700.0,18.6896,18.6957,18.6836,18.6896,5700.0
2008-05-29 13:00:00,30.95,30.98,30.94,30.98,25800.0,18.6896,18.7077,18.6836,18.7077,25800.0
2008-05-29 13:05:00,30.98,31.0,30.98,30.99,18400.0,18.7077,18.7198,18.7077,18.7138,18400.0
2008-05-29 13:10:00,30.99,30.99,30.98,30.99,4400.0,18.7138,18.7138,18.7077,18.7138,4400.0
2008-05-29 13:15:00,30.99,30.99,30.95,30.98,9900.0,18.7138,18.7138,18.6896,18.7077,9900.0
2008-05-29 13:20:00,30.97,30.99,30.97,30.99,12400.0,18.7017,18.7138,18.7017,18.7138,12400.0
2008-05-29 13:25:00,30.99,31.0,30.96,30.97,18800.0,18.7138,18.7198,18.6957,18.7017,18800.0
2008-05-29 13:30:00,30.97,30.99,30.96,30.97,22300.0,18.7017,18.7138,18.6957,18.7017,22300.0
2008-05-29 13:35:00,30.98,30.98,30.97,30.98,5800.0,18.7077,18.7077,18.7017,18.7077,5800.0
2008-05-29 13:40:00,30.98,30.98,30.97,30.98,6400.0,18.7077,18.7077,18.7017,18.7077,6400.0
2008-05-29 13:45:00,30.98,30.99,30.96,30.96,39100.0,18.7077,18.7138,18.6957,18.6957,39100.0
2008-05-29 13:50:00,30.96,30.98,30.94,30.97,12500.0,18.6957,18.7077,18.6836,18.7017,12500.0
2008-05-29 13:55:00,30.97,30.97,30.93,30.93,12300.0,18.7017,18.7017,18.6775,18.6775,12300.0
2008-05-29 14:00:00,30.93,30.97,30.92,30.97,8900.0,18.6775,18.7017,18.6715,18.7017,8900.0
2008-05-29 14:05:00,30.96,30.98,30.96,30.98,9500.0,18.6957,18.7077,18.6957,18.7077,9500.0
2008-05-29 14:10:00,30.98,30.99,30.97,30.98,12500.0,18.7077,18.7138,18.7017,18.7077,12500.0
2008-05-29 14:15:00,30.98,30.99,30.97,30.98,25400.0,18.7077,18.7138,18.7017,18.7077,25400.0
2008-05-29 14:20:00,30.98,30.98,30.97,30.98,19300.0,18.7077,18.7077,18.7017,18.7077,19300.0
2008-05-29 14:25:00,30.97,30.98,30.93,30.95,27300.0,18.7017,18.7077,18.6775,18.6896,27300.0
2008-05-29 14:30:00,30.95,30.97,30.94,30.95,9300.0,18.6896,18.7017,18.6836,18.6896,9300.0
2008-05-29 14:35:00,30.95,30.95,30.9,30.9,18100.0,18.6896,18.6896,18.6594,18.6594,18100.0
2008-05-29 14:40:00,30.91,30.93,30.89,30.91,16400.0,18.6655,18.6775,18.6534,18.6655,16400.0
2008-05-29 14:45:00,30.92,30.94,30.91,30.93,37300.0,18.6715,18.6836,18.6655,18.6775,37300.0
2008-05-29 14:50:00,30.93,30.97,30.92,30.96,25500.0,18.6775,18.7017,18.6715,18.6957,25500.0
2008-05-29 14:55:00,30.96,30.96,30.88,30.89,25800.0,18.6957,18.6957,18.6473,18.6534,25800.0
2008-05-29 15:00:00,30.89,30.9,30.86,30.9,36300.0,18.6534,18.6594,18.6353,18.6594,36300.0
2008-05-29 15:05:00,30.89,30.93,30.88,30.93,20300.0,18.6534,18.6775,18.6473,18.6775,20300.0
2008-05-29 15:10:00,30.93,30.95,30.92,30.93,13100.0,18.6775,18.6896,18.6715,18.6775,13100.0
2008-05-29 15:15:00,30.92,30.93,30.87,30.91,30500.0,18.6715,18.6775,18.6413,18.6655,30500.0
2008-05-29 15:20:00,30.9,30.95,30.89,30.91,22200.0,18.6594,18.6896,18.6534,18.6655,22200.0
2008-05-29 15:25:00,30.91,30.91,30.88,30.89,8000.0,18.6655,18.6655,18.6473,18.6534,8000.0
2008-05-29 15:30:00,30.89,30.91,30.87,30.9,22000.0,18.6534,18.6655,18.6413,18.6594,22000.0
2008-05-29 15:35:00,30.9,30.96,30.88,30.96,12600.0,18.6594,18.6957,18.6473,18.6957,12600.0
2008-05-29 15:40:00,30.95,30.96,30.94,30.95,14900.0,18.6896,18.6957,18.6836,18.6896,14900.0
2008-05-29 15:45:00,30.94,30.97,30.93,30.95,27000.0,18.6836,18.7017,18.6775,18.6896,27000.0
2008-05-29 15:50:00,30.95,30.97,30.91,30.91,62900.0,18.6896,18.7017,18.6655,18.6655,62900.0
2008-05-29 15:55:00,30.91,30.95,30.91,30.93,63100.0,18.6655,18.6896,18.6655,18.6775,63100.0
2008-05-30 09:30:00,30.99,31.0,30.85,30.92,41200.0,18.7138,18.7198,18.6292,18.6715,41200.0
2008-05-30 09:35:00,30.94,30.94,30.75,30.8,18800.0,18.6836,18.6836,18.5688,18.599,18800.0
2008-05-30 09:40:00,30.8,30.84,30.74,30.78,40300.0,18.599,18.6232,18.5628,18.587,40300.0
2008-05-30 09:45:00,30.77,30.79,30.74,30.75,35800.0,18.5809,18.593,18.5628,18.5688,35800.0
2008-05-30 09:50:00,30.75,30.76,30.66,30.7,98200.0,18.5688,18.5749,18.5145,18.5387,98200.0
2008-05-30 09:55:00,30.69,30.7,30.64,30.65,37400.0,18.5326,18.5387,18.5024,18.5085,37400.0
2008-05-30 10:00:00,30.65,30.7,30.65,30.66,22700.0,18.5085,18.5387,18.5085,18.5145,22700.0
2008-05-30 10:05:00,30.66,30.68,30.63,30.65,26200.0,18.5145,18.5266,18.4964,18.5085,26200.0
2008-05-30 10:10:00,30.65,30.67,30.6,30.64,22700.0,18.5085,18.5205,18.4783,18.5024,22700.0
2008-05-30 10:15:00,30.64,30.65,30.52,30.53,44500.0,18.5024,18.5085,18.43,18.436,44500.0
2008-05-30 10:20:00,30.53,30.69,30.53,30.67,23400.0,18.436,18.5326,18.436,18.5205,23400.0
2008-05-30 10:25:00,30.67,30.75,30.67,30.75,31000.0,18.5205,18.5688,18.5205,18.5688,31000.0
2008-05-30 10:30:00,30.75,30.75,30.66,30.66,17300.0,18.5688,18.5688,18.5145,18.5145,17300.0
2008-05-30 10:35:00,30.65,30.68,30.65,30.67,8100.0,18.5085,18.5266,18.5085,18.5205,8100.0
2008-05-30 10:40:00,30.66,30.69,30.65,30.67,7400.0,18.5145,18.5326,18.5085,18.5205,7400.0
2008-05-30 10:45:00,30.67,30.67,30.63,30.65,9900.0,18.5205,18.5205,18.4964,18.5085,9900.0
2008-05-30 10:50:00,30.63,30.63,30.5,30.51,19300.0,18.4964,18.4964,18.4179,18.4239,19300.0
2008-05-30 10:55:00,30.52,30.6,30.51,30.59,21100.0,18.43,18.4783,18.4239,18.4722,21100.0
2008-05-30 11:00:00,30.59,30.6,30.57,30.57,15700.0,18.4722,18.4783,18.4601,18.4601,15700.0
2008-05-30 11:05:00,30.58,30.59,30.56,30.56,17200.0,18.4662,18.4722,18.4541,18.4541,17200.0
2008-05-30 11:10:00,30.56,30.56,30.5,30.52,26100.0,18.4541,18.4541,18.4179,18.43,26100.0
2008-05-30 11:15:00,30.52,30.54,30.51,30.53,11600.0,18.43,18.442,18.4239,18.436,11600.0
2008-05-30 11:20:00,30.53,30.55,30.53,30.53,12900.0,18.436,18.4481,18.436,18.436,12900.0
2008-05-30 11:25:00,30.53,30.55,30.52,30.53,24000.0,18.436,18.4481,18.43,18.436,24000.0
2008-05-30 11:30:00,30.52,30.56,30.52,30.56,11900.0,18.43,18.4541,18.43,18.4541,11900.0
2008-05-30 11:35:00,30.55,30.58,30.55,30.56,14800.0,18.4481,18.4662,18.4481,18.4541,14800.0
2008-05-30 11:40:00,30.55,30.56,30.53,30.53,16500.0,18.4481,18.4541,18.436,18.436,16500.0
2008-05-30 11:45:00,30.53,30.54,30.52,30.52,13900.0,18.436,18.442,18.43,18.43,13900.0
2008-05-30 11:50:00,30.53,30.55,30.52,30.54,14800.0,18.436,18.4481,18.43,18.442,14800.0
2008-05-30 11:55:00,30.54,30.57,30.54,30.57,4900.0,18.442,18.4601,18.442,18.4601,4900.0
2008-05-30 12:00:00,30.56,30.59,30.55,30.57,12500.0,18.4541,18.4722,18.4481,18.4601,12500.0
2008-05-30 12:05:00,30.57,30.58,30.55,30.57,11600.0,18.4601,18.4662,18.4481,18.4601,11600.0
2008-05-30 12:10:00,30.57,30.6,30.57,30.59,14200.0,18.4601,18.4783,18.4601,18.4722,14200.0
2008-05-30 12:15:00,30.6,30.6,30.58,30.59,15900.0,18.4783,18.4783,18.4662,18.4722,15900.0
2008-05-30 12:20:00,30.6,30.62,30.59,30.62,22700.0,18.4783,18.4903,18.4722,18.4903,22700.0
2008-05-30 12:25:00,30.62,30.67,30.61,30.62,30400.0,18.4903,18.5205,18.4843,18.4903,30400.0
2008-05-30 12:30:00,30.62,30.67,30.62,30.67,7900.0,18.4903,18.5205,18.4903,18.5205,7900.0
2008-05-30 12:35:00,30.67,30.7,30.66,30.68,21200.0,18.5205,18.5387,18.5145,18.5266,21200.0
2008-05-30 12:40:00,30.69,30.71,30.68,30.71,9600.0,18.5326,18.5447,18.5266,18.5447,9600.0
2008-05-30 12:45:00,30.71,30.75,30.7,30.72,33900.0,18.5447,18.5688,18.5387,18.5507,33900.0
2008-05-30 12:50:00,30.73,30.75,30.72,30.75,21100.0,18.5568,18.5688,18.5507,18.5688,21100.0
2008-05-30 12:55:00,30.75,30.75,30.74,30.75,17200.0,18.5688,18.5688,18.5628,18.5688,17200.0
2008-05-30 13:00:00,30.75,30.75,30.74,30.74,12800.0,18.5688,18.5688,18.5628,18.5628,12800.0
2008-05-30 13:05:00,30.75,30.75,30.71,30.72,19600.0,18.5688,18.5688,18.5447,18.5507,19600.0
2008-05-30 13:10:00,30.72,30.75,30.71,30.74,20800.0,18.5507,18.5688,18.5447,18.5628,20800.0
2008-05-30 13:15:00,30.75,30.75,30.74,30.75,17800.0,18.5688,18.5688,18.5628,18.5688,17800.0
2008-05-30 13:20:00,30.75,30.76,30.74,30.76,37800.0,18.5688,18.5749,18.5628,18.5749,37800.0
2008-05-30 13:25:00,30.76,30.76,30.73,30.74,40100.0,18.5749,18.5749,18.5568,18.5628,40100.0
2008-05-30 13:30:00,30.75,30.76,30.74,30.75,14400.0,18.5688,18.5749,18.5628,18.5688,14400.0
2008-05-30 13:35:00,30.75,30.76,30.73,30.75,12900.0,18.5688,18.5749,18.5568,18.5688,12900.0
2008-05-30 13:40:00,30.75,30.75,30.74,30.74,20700.0,18.5688,18.5688,18.5628,18.5628,20700.0
2008-05-30 13:45:00,30.74,30.75,30.72,30.75,31500.0,18.5628,18.5688,18.5507,18.5688,31500.0
2008-05-30 13:50:00,30.75,30.76,30.74,30.75,52000.0,18.5688,18.5749,18.5628,18.5688,52000.0
2008-05-30 13:55:00,30.75,30.78,30.74,30.77,32000.0,18.5688,18.587,18.5628,18.5809,32000.0
2008-05-30 14:00:00,30.77,30.77,30.75,30.77,23200.0,18.5809,18.5809,18.5688,18.5809,23200.0
2008-05-30 14:05:00,30.77,30.82,30.76,30.8,50600.0,18.5809,18.6111,18.5749,18.599,50600.0
2008-05-30 14:10:00,30.8,30.85,30.78,30.85,35700.0,18.599,18.6292,18.587,18.6292,35700.0
2008-05-30 14:15:00,30.85,30.86,30.83,30.84,35700.0,18.6292,18.6353,18.6172,18.6232,35700.0
2008-05-30 14:20:00,30.85,30.93,30.84,30.93,63400.0,18.6292,18.6775,18.6232,18.6775,63400.0
2008-05-30 14:25:00,30.93,30.94,30.92,30.94,27000.0,18.6775,18.6836,18.6715,18.6836,27000.0
2008-05-30 14:30:00,30.94,30.97,30.93,30.96,39300.0,18.6836,18.7017,18.6775,18.6957,39300.0
2008-05-30 14:35:00,30.97,30.98,30.96,30.97,42000.0,18.7017,18.7077,18.6957,18.7017,42000.0
2008-05-30 14:40:00,30.97,31.0,30.97,30.99,47000.0,18.7017,18.7198,18.7017,18.7138,47000.0
2008-05-30 14:45:00,30.98,31.0,30.95,30.95,30200.0,18.7077,18.7198,18.6896,18.6896,30200.0
2008-05-30 14:50:00,30.96,30.99,30.96,30.98,32200.0,18.6957,18.7138,18.6957,18.7077,32200.0
2008-05-30 14:55:00,30.99,31.0,30.98,30.99,34000.0,18.7138,18.7198,18.7077,18.7138,34000.0
2008-05-30 15:00:00,30.98,31.0,30.98,31.0,53600.0,18.7077,18.7198,18.7077,18.7198,53600.0
2008-05-30 15:05:00,31.0,31.0,30.95,30.96,35100.0,18.7198,18.7198,18.6896,18.6957,35100.0
2008-05-30 15:10:00,30.97,30.98,30.95,30.98,36000.0,18.7017,18.7077,18.6896,18.7077,36000.0
2008-05-30 15:15:00,30.98,30.98,30.92,30.93,44000.0,18.7077,18.7077,18.6715,18.6775,44000.0
2008-05-30 15:20:00,30.93,30.94,30.91,30.92,44400.0,18.6775,18.6836,18.6655,18.6715,44400.0
2008-05-30 15:25:00,30.92,30.94,30.9,30.93,54200.0,18.6715,18.6836,18.6594,18.6775,54200.0
2008-05-30 15:30:00,30.94,30.94,30.87,30.87,46400.0,18.6836,18.6836,18.6413,18.6413,46400.0
2008-05-30 15:35:00,30.87,30.88,30.85,30.88,44500.0,18.6413,18.6473,18.6292,18.6473,44500.0
2008-05-30 15:40:00,30.88,30.95,30.87,30.94,50200.0,18.6473,18.6896,18.6413,18.6836,50200.0
2008-05-30 15:45:00,30.94,31.01,30.94,31.0,79400.0,18.6836,18.7258,18.6836,18.7198,79400.0
2008-05-30 15:50:00,31.0,31.01,30.97,30.98,76400.0,18.7198,18.7258,18.7017,18.7077,76400.0
2008-05-30 15:55:00,30.98,30.98,30.88,30.89,174300.0,18.7077,18.7077,18.6473,18.6534,174300.0
2008-06-02 09:30:00,30.84,30.99,30.8,30.84,52400.0,18.6232,18.7138,18.599,18.6232,52400.0
2008-06-02 09:35:00,30.86,30.93,30.83,30.83,24300.0,18.6353,18.6775,18.6172,18.6172,24300.0
2008-06-02 09:40:00,30.81,30.89,30.76,30.88,30700.0,18.6051,18.6534,18.5749,18.6473,30700.0
2008-06-02 09:45:00,30.88,30.9,30.82,30.84,49700.0,18.6473,18.6594,18.6111,18.6232,49700.0
2008-06-02 09:50:00,30.84,30.85,30.75,30.75,46100.0,18.6232,18.6292,18.5688,18.5688,46100.0
2008-06-02 09:55:00,30.75,30.76,30.72,30.72,24900.0,18.5688,18.5749,18.5507,18.5507,24900.0
2008-06-02 10:00:00,30.72,30.8,30.72,30.79,62500.0,18.5507,18.599,18.5507,18.593,62500.0
2008-06-02 10:05:00,30.8,30.82,30.76,30.76,22700.0,18.599,18.6111,18.5749,18.5749,22700.0
2008-06-02 10:10:00,30.76,30.77,30.69,30.7,23600.0,18.5749,18.5809,18.5326,18.5387,23600.0
2008-06-02 10:15:00,30.7,30.7,30.6,30.6,24600.0,18.5387,18.5387,18.4783,18.4783,24600.0
2008-06-02 10:20:00,30.59,30.63,30.58,30.58,23200.0,18.4722,18.4964,18.4662,18.4662,23200.0
2008-06-02 10:25:00,30.58,30.58,30.54,30.54,33300.0,18.4662,18.4662,18.442,18.442,33300.0
2008-06-02 10:30:00,30.54,30.54,30.5,30.5,35800.0,18.442,18.442,18.4179,18.4179,35800.0
2008-06-02 10:35:00,30.5,30.51,30.5,30.5,12900.0,18.4179,18.4239,18.4179,18.4179,12900.0
2008-06-02 10:40:00,30.5,30.55,30.5,30.54,23600.0,18.4179,18.4481,18.4179,18.442,23600.0
2008-06-02 10:45:00,30.54,30.55,30.51,30.52,29200.0,18.442,18.4481,18.4239,18.43,29200.0
2008-06-02 10:50:00,30.52,30.6,30.52,30.59,37700.0,18.43,18.4783,18.43,18.4722,37700.0
2008-06-02 10:55:00,30.6,30.61,30.56,30.56,31000.0,18.4783,18.4843,18.4541,18.4541,31000.0
2008-06-02 11:00:00,30.56,30.56,30.5,30.5,20500.0,18.4541,18.4541,18.4179,18.4179,20500.0
2008-06-02 11:05:00,30.5,30.56,30.5,30.56,28100.0,18.4179,18.4541,18.4179,18.4541,28100.0
2008-06-02 11:10:00,30.57,30.57,30.54,30.56,27500.0,18.4601,18.4601,18.442,18.4541,27500.0
2008-06-02 11:15:00,30.56,30.58,30.55,30.57,28300.0,18.4541,18.4662,18.4481,18.4601,28300.0
2008-06-02 11:20:00,30.56,30.57,30.52,30.53,39900.0,18.4541,18.4601,18.43,18.436,39900.0
2008-06-02 11:25:00,30.53,30.54,30.53,30.53,12200.0,18.436,18.442,18.436,18.436,12200.0
2008-06-02 11:30:00,30.53,30.54,30.5,30.52,71000.0,18.436,18.442,18.4179,18.43,71000.0
2008-06-02 11:35:00,30.52,30.52,30.46,30.49,71000.0,18.43,18.43,18.3937,18.4118,71000.0
2008-06-02 11:40:00,30.48,30.5,30.43,30.44,52100.0,18.4058,18.4179,18.3756,18.3816,52100.0
2008-06-02 11:45:00,30.44,30.44,30.4,30.42,49300.0,18.3816,18.3816,18.3575,18.3696,49300.0
2008-06-02 11:50:00,30.42,30.43,30.4,30.42,26200.0,18.3696,18.3756,18.3575,18.3696,26200.0
2008-06-02 11:55:00,30.42,30.45,30.39,30.4,43900.0,18.3696,18.3877,18.3515,18.3575,43900.0
2008-06-02 12:00:00,30.4,30.41,30.38,30.41,20100.0,18.3575,18.3635,18.3454,18.3635,20100.0
2008-06-02 12:05:00,30.4,30.49,30.39,30.49,38200.0,18.3575,18.4118,18.3515,18.4118,38200.0
2008-06-02 12:10:00,30.48,30.51,30.47,30.48,40000.0,18.4058,18.4239,18.3998,18.4058,40000.0
2008-06-02 12:15:00,30.48,30.49,30.47,30.48,21800.0,18.4058,18.4118,18.3998,18.4058,21800.0
2008-06-02 12:20:00,30.47,30.49,30.47,30.48,11400.0,18.3998,18.4118,18.3998,18.4058,11400.0
2008-06-02 12:25:00,30.49,30.5,30.47,30.47,16500.0,18.4118,18.4179,18.3998,18.3998,16500.0
2008-06-02 12:30:00,30.48,30.48,30.42,30.42,36300.0,18.4058,18.4058,18.3696,18.3696,36300.0
2008-06-02 12:35:00,30.42,30.44,30.4,30.42,34400.0,18.3696,18.3816,18.3575,18.3696,34400.0
2008-06-02 12:40:00,30.42,30.43,30.4,30.42,32800.0,18.3696,18.3756,18.3575,18.3696,32800.0
2008-06-02 12:45:00,30.43,30.43,30.38,30.39,23500.0,18.3756,18.3756,18.3454,18.3515,23500.0
2008-06-02 12:50:00,30.38,30.43,30.38,30.43,13100.0,18.3454,18.3756,18.3454,18.3756,13100.0
2008-06-02 12:55:00,30.42,30.47,30.42,30.44,22200.0,18.3696,18.3998,18.3696,18.3816,22200.0
2008-06-02 13:00:00,30.45,30.51,30.45,30.51,18200.0,18.3877,18.4239,18.3877,18.4239,18200.0
2008-06-02 13:05:00,30.51,30.51,30.47,30.5,17600.0,18.4239,18.4239,18.3998,18.4179,17600.0
2008-06-02 13:10:00,30.5,30.55,30.5,30.54,12600.0,18.4179,18.4481,18.4179,18.442,12600.0
2008-06-02 13:15:00,30.54,30.55,30.52,30.52,15000.0,18.442,18.4481,18.43,18.43,15000.0
2008-06-02 13:20:00,30.53,30.55,30.51,30.52,26300.0,18.436,18.4481,18.4239,18.43,26300.0
2008-06-02 13:25:00,30.53,30.55,30.52,30.55,11500.0,18.436,18.4481,18.43,18.4481,11500.0
2008-06-02 13:30:00,30.54,30.55,30.53,30.53,17400.0,18.442,18.4481,18.436,18.436,17400.0
2008-06-02 13:35:00,30.54,30.59,30.53,30.59,16100.0,18.442,18.4722,18.436,18.4722,16100.0
2008-06-02 13:40:00,30.59,30.63,30.58,30.62,52200.0,18.4722,18.4964,18.4662,18.4903,52200.0
2008-06-02 13:45:00,30.63,30.69,30.63,30.67,50200.0,18.4964,18.5326,18.4964,18.5205,50200.0
2008-06-02 13:50:00,30.68,30.75,30.67,30.74,46500.0,18.5266,18.5688,18.5205,18.5628,46500.0
2008-06-02 13:55:00,30.74,30.75,30.74,30.75,38900.0,18.5628,18.5688,18.5628,18.5688,38900.0
2008-06-02 14:00:00,30.74,30.75,30.74,30.75,19600.0,18.5628,18.5688,18.5628,18.5688,19600.0
2008-06-02 14:05:00,30.75,30.82,30.74,30.81,38900.0,18.5688,18.6111,18.5628,18.6051,38900.0
2008-06-02 14:10:00,30.81,30.81,30.8,30.8,29700.0,18.6051,18.6051,18.599,18.599,29700.0
2008-06-02 14:15:00,30.8,30.83,30.8,30.82,29900.0,18.599,18.6172,18.599,18.6111,29900.0
2008-06-02 14:20:00,30.82,30.83,30.8,30.8,21500.0,18.6111,18.6172,18.599,18.599,21500.0
2008-06-02 14:25:00,30.81,30.85,30.8,30.84,26600.0,18.6051,18.6292,18.599,18.6232,26600.0
2008-06-02 14:30:00,30.84,30.85,30.76,30.76,46600.0,18.6232,18.6292,18.5749,18.5749,46600.0
2008-06-02 14:35:00,30.76,30.81,30.76,30.78,34000.0,18.5749,18.6051,18.5749,18.587,34000.0
2008-06-02 14:40:00,30.78,30.81,30.76,30.81,24800.0,18.587,18.6051,18.5749,18.6051,24800.0
2008-06-02 14:45:00,30.81,30.81,30.79,30.81,25400.0,18.6051,18.6051,18.593,18.6051,25400.0
2008-06-02 14:50:00,30.81,30.85,30.79,30.79,37900.0,18.6051,18.6292,18.593,18.593,37900.0
2008-06-02 14:55:00,30.79,30.8,30.75,30.75,35300.0,18.593,18.599,18.5688,18.5688,35300.0
2008-06-02 15:00:00,30.75,30.78,30.73,30.78,44200.0,18.5688,18.587,18.5568,18.587,44200.0
2008-06-02 15:05:00,30.78,30.79,30.77,30.78,26500.0,18.587,18.593,18.5809,18.587,26500.0
2008-06-02 15:10:00,30.78,30.81,30.78,30.78,32700.0,18.587,18.6051,18.587,18.587,32700.0
2008-06-02 15:15:00,30.78,30.79,30.75,30.77,27100.0,18.587,18.593,18.5688,18.5809,27100.0
2008-06-02 15:20:00,30.78,30.81,30.78,30.81,31200.0,18.587,18.6051,18.587,18.6051,31200.0
2008-06-02 15:25:00,30.81,30.91,30.8,30.89,88500.0,18.6051,18.6655,18.599,18.6534,88500.0
2008-06-02 15:30:00,30.89,30.92,30.89,30.9,52300.0,18.6534,18.6715,18.6534,18.6594,52300.0
2008-06-02 15:35:00,30.91,30.91,30.86,30.86,46700.0,18.6655,18.6655,18.6353,18.6353,46700.0
2008-06-02 15:40:00,30.86,30.89,30.85,30.88,51300.0,18.6353,18.6534,18.6292,18.6473,51300.0
2008-06-02 15:45:00,30.89,30.91,30.89,30.9,47800.0,18.6534,18.6655,18.6534,18.6594,47800.0
2008-06-02 15:50:00,30.89,30.91,30.87,30.87,81800.0,18.6534,18.6655,18.6413,18.6413,81800.0
2008-06-02 15:55:00,30.87,30.88,30.8,30.82,148500.0,18.6413,18.6473,18.599,18.6111,148500.0
2008-06-03 09:30:00,30.9,31.03,30.9,31.03,71500.0,18.6594,18.7379,18.6594,18.7379,71500.0
2008-06-03 09:35:00,31.03,31.19,31.03,31.18,35000.0,18.7379,18.8345,18.7379,18.8285,35000.0
2008-06-03 09:40:00,31.17,31.18,31.14,31.16,43200.0,18.8225,18.8285,18.8044,18.8164,43200.0
2008-06-03 09:45:00,31.15,31.21,31.14,31.2,60600.0,18.8104,18.8466,18.8044,18.8406,60600.0
2008-06-03 09:50:00,31.18,31.29,31.18,31.28,36300.0,18.8285,18.8949,18.8285,18.8889,36300.0
2008-06-03 09:55:00,31.28,31.3,31.19,31.19,61700.0,18.8889,18.901,18.8345,18.8345,61700.0
2008-06-03 10:00:00,31.19,31.36,31.19,31.35,68400.0,18.8345,18.9372,18.8345,18.9312,68400.0
2008-06-03 10:05:00,31.36,31.37,31.25,31.25,37900.0,18.9372,18.9432,18.8708,18.8708,37900.0
2008-06-03 10:10:00,31.26,31.34,31.25,31.32,32600.0,18.8768,18.9251,18.8708,18.913,32600.0
2008-06-03 10:15:00,31.32,31.33,31.25,31.26,30600.0,18.913,18.9191,18.8708,18.8768,30600.0
2008-06-03 10:20:00,31.26,31.26,31.16,31.19,48900.0,18.8768,18.8768,18.8164,18.8345,48900.0
2008-06-03 10:25:00,31.19,31.24,31.07,31.07,53300.0,18.8345,18.8647,18.7621,18.7621,53300.0
2008-06-03 10:30:00,31.06,31.13,31.04,31.13,53500.0,18.756,18.7983,18.744,18.7983,53500.0
2008-06-03 10:35:00,31.13,31.16,31.1,31.13,34700.0,18.7983,18.8164,18.7802,18.7983,34700.0
2008-06-03 10:40:00,31.13,31.19,31.1,31.17,17000.0,18.7983,18.8345,18.7802,18.8225,17000.0
2008-06-03 10:45:00,31.17,31.17,31.12,31.12,22900.0,18.8225,18.8225,18.7923,18.7923,22900.0
2008-06-03 10:50:00,31.13,31.2,31.12,31.19,17100.0,18.7983,18.8406,18.7923,18.8345,17100.0
2008-06-03 10:55:00,31.19,31.23,31.19,31.21,29200.0,18.8345,18.8587,18.8345,18.8466,29200.0
2008-06-03 11:00:00,31.2,31.21,31.16,31.16,33900.0,18.8406,18.8466,18.8164,18.8164,33900.0
2008-06-03 11:05:00,31.16,31.2,31.15,31.15,25900.0,18.8164,18.8406,18.8104,18.8104,25900.0
2008-06-03 11:10:00,31.15,31.19,31.14,31.19,29300.0,18.8104,18.8345,18.8044,18.8345,29300.0
2008-06-03 11:15:00,31.18,31.24,31.18,31.24,28000.0,18.8285,18.8647,18.8285,18.8647,28000.0
2008-06-03 11:20:00,31.25,31.3,31.24,31.26,29400.0,18.8708,18.901,18.8647,18.8768,29400.0
2008-06-03 11:25:00,31.27,31.27,31.21,31.24,23600.0,18.8829,18.8829,18.8466,18.8647,23600.0
2008-06-03 11:30:00,31.23,31.32,31.22,31.31,38700.0,18.8587,18.913,18.8527,18.907,38700.0
2008-06-03 11:35:00,31.31,31.34,31.3,31.34,25200.0,18.907,18.9251,18.901,18.9251,25200.0
2008-06-03 11:40:00,31.35,31.36,31.33,31.35,25100.0,18.9312,18.9372,18.9191,18.9312,25100.0
2008-06-03 11:45:00,31.34,31.34,31.31,31.32,29400.0,18.9251,18.9251,18.907,18.913,29400.0
2008-06-03 11:50:00,31.32,31.35,31.3,31.35,18200.0,18.913,18.9312,18.901,18.9312,18200.0
2008-06-03 11:55:00,31.35,31.39,31.34,31.39,32400.0,18.9312,18.9553,18.9251,18.9553,32400.0
2008-06-03 12:00:00,31.39,31.41,31.37,31.38,30800.0,18.9553,18.9674,18.9432,18.9493,30800.0
2008-06-03 12:05:00,31.38,31.4,31.37,31.39,18700.0,18.9493,18.9614,18.9432,18.9553,18700.0
2008-06-03 12:10:00,31.39,31.39,31.36,31.36,19000.0,18.9553,18.9553,18.9372,18.9372,19000.0
2008-06-03 12:15:00,31.36,31.39,31.36,31.38,28300.0,18.9372,18.9553,18.9372,18.9493,28300.0
2008-06-03 12:20:00,31.37,31.38,31.33,31.33,18900.0,18.9432,18.9493,18.9191,18.9191,18900.0
2008-06-03 12:25:00,31.33,31.33,31.26,31.27,17400.0,18.9191,18.9191,18.8768,18.8829,17400.0
2008-06-03 12:30:00,31.27,31.28,31.24,31.28,23400.0,18.8829,18.8889,18.8647,18.8889,23400.0
2008-06-03 12:35:00,31.28,31.29,31.26,31.28,25800.0,18.8889,18.8949,18.8768,18.8889,25800.0
2008-06-03 12:40:00,31.27,31.28,31.16,31.19,36300.0,18.8829,18.8889,18.8164,18.8345,36300.0
2008-06-03 12:45:00,31.19,31.2,31.14,31.15,31100.0,18.8345,18.8406,18.8044,18.8104,31100.0
2008-06-03 12:50:00,31.15,31.16,31.11,31.11,22700.0,18.8104,18.8164,18.7862,18.7862,22700.0
2008-06-03 12:55:00,31.1,31.11,31.05,31.07,18700.0,18.7802,18.7862,18.75,18.7621,18700.0
2008-06-03 13:00:00,31.07,31.09,31.04,31.08,61100.0,18.7621,18.7742,18.744,18.7681,61100.0
2008-06-03 13:05:00,31.09,31.09,31.07,31.08,22300.0,18.7742,18.7742,18.7621,18.7681,22300.0
2008-06-03 13:10:00,31.08,31.1,31.08,31.08,14300.0,18.7681,18.7802,18.7681,18.7681,14300.0
2008-06-03 13:15:00,31.09,31.13,31.08,31.13,21300.0,18.7742,18.7983,18.7681,18.7983,21300.0
2008-06-03 13:20:00,31.13,31.15,31.1,31.11,21200.0,18.7983,18.8104,18.7802,18.7862,21200.0
2008-06-03 13:25:00,31.12,31.16,31.08,31.11,50100.0,18.7923,18.8164,18.7681,18.7862,50100.0
2008-06-03 13:30:00,31.11,31.11,31.02,31.05,41500.0,18.7862,18.7862,18.7319,18.75,41500.0
2008-06-03 13:35:00,31.05,31.07,31.02,31.04,31800.0,18.75,18.7621,18.7319,18.744,31800.0
2008-06-03 13:40:00,31.04,31.05,31.02,31.05,16600.0,18.744,18.75,18.7319,18.75,16600.0
2008-06-03 13:45:00,31.05,31.05,30.96,30.97,44800.0,18.75,18.75,18.6957,18.7017,44800.0
2008-06-03 13:50:00,30.97,30.97,30.9,30.93,55400.0,18.7017,18.7017,18.6594,18.6775,55400.0
2008-06-03 13:55:00,30.92,30.93,30.86,30.86,82000.0,18.6715,18.6775,18.6353,18.6353,82000.0
2008-06-03 14:00:00,30.86,30.88,30.82,30.85,112000.0,18.6353,18.6473,18.6111,18.6292,112000.0
2008-06-03 14:05:00,30.85,30.87,30.8,30.87,60900.0,18.6292,18.6413,18.599,18.6413,60900.0
2008-06-03 14:10:00,30.87,30.89,30.86,30.86,27300.0,18.6413,18.6534,18.6353,18.6353,27300.0
2008-06-03 14:15:00,30.87,30.89,30.85,30.87,57900.0,18.6413,18.6534,18.6292,18.6413,57900.0
2008-06-03 14:20:00,30.88,30.88,30.8,30.85,30700.0,18.6473,18.6473,18.599,18.6292,30700.0
2008-06-03 14:25:00,30.85,30.85,30.8,30.81,35500.0,18.6292,18.6292,18.599,18.6051,35500.0
2008-06-03 14:30:00,30.82,30.86,30.81,30.84,62300.0,18.6111,18.6353,18.6051,18.6232,62300.0
2008-06-03 14:35:00,30.85,30.95,30.84,30.91,57000.0,18.6292,18.6896,18.6232,18.6655,57000.0
2008-06-03 14:40:00,30.91,30.98,30.89,30.98,49800.0,18.6655,18.7077,18.6534,18.7077,49800.0
2008-06-03 14:45:00,30.97,31.02,30.97,31.01,63900.0,18.7017,18.7319,18.7017,18.7258,63900.0
2008-06-03 14:50:00,31.01,31.02,30.97,30.97,43400.0,18.7258,18.7319,18.7017,18.7017,43400.0
2008-06-03 14:55:00,30.97,31.01,30.96,31.0,44300.0,18.7017,18.7258,18.6957,18.7198,44300.0
2008-06-03 15:00:00,31.0,31.07,30.96,31.04,91100.0,18.7198,18.7621,18.6957,18.744,91100.0
2008-06-03 15:05:00,31.04,31.09,31.02,31.08,89000.0,18.744,18.7742,18.7319,18.7681,89000.0
2008-06-03 15:10:00,31.07,31.11,31.03,31.06,57200.0,18.7621,18.7862,18.7379,18.756,57200.0
2008-06-03 15:15:00,31.06,31.08,31.04,31.05,49100.0,18.756,18.7681,18.744,18.75,49100.0
2008-06-03 15:20:00,31.05,31.09,31.03,31.07,71400.0,18.75,18.7742,18.7379,18.7621,71400.0
2008-06-03 15:25:00,31.07,31.09,31.04,31.07,56200.0,18.7621,18.7742,18.744,18.7621,56200.0
2008-06-03 15:30:00,31.07,31.14,31.03,31.11,98400.0,18.7621,18.8044,18.7379,18.7862,98400.0
2008-06-03 15:35:00,31.11,31.13,31.07,31.12,53700.0,18.7862,18.7983,18.7621,18.7923,53700.0
2008-06-03 15:40:00,31.13,31.13,31.05,31.06,94700.0,18.7983,18.7983,18.75,18.756,94700.0
2008-06-03 15:45:00,31.06,31.06,31.03,31.03,70100.0,18.756,18.756,18.7379,18.7379,70100.0
2008-06-03 15:50:00,31.04,31.11,31.03,31.1,127600.0,18.744,18.7862,18.7379,18.7802,127600.0
2008-06-03 15:55:00,31.1,31.15,31.09,31.09,159100.0,18.7802,18.8104,18.7742,18.7742,159100.0
2008-06-04 09:30:00,30.92,31.16,30.92,31.07,41500.0,18.6715,18.8164,18.6715,18.7621,41500.0
2008-06-04 09:35:00,31.07,31.07,30.93,31.0,21000.0,18.7621,18.7621,18.6775,18.7198,21000.0
2008-06-04 09:40:00,31.0,31.15,30.99,31.15,13200.0,18.7198,18.8104,18.7138,18.8104,13200.0
2008-06-04 09:45:00,31.15,31.17,31.07,31.11,21600.0,18.8104,18.8225,18.7621,18.7862,21600.0
2008-06-04 09:50:00,31.12,31.12,31.06,31.07,21600.0,18.7923,18.7923,18.756,18.7621,21600.0
2008-06-04 09:55:00,31.07,31.07,30.98,30.99,20100.0,18.7621,18.7621,18.7077,18.7138,20100.0
2008-06-04 10:00:00,31.0,31.06,30.98,31.03,31300.0,18.7198,18.756,18.7077,18.7379,31300.0
2008-06-04 10:05:00,31.03,31.06,30.98,31.04,29700.0,18.7379,18.756,18.7077,18.744,29700.0
2008-06-04 10:10:00,31.04,31.11,31.01,31.1,19500.0,18.744,18.7862,18.7258,18.7802,19500.0
2008-06-04 10:15:00,31.08,31.13,31.06,31.1,71600.0,18.7681,18.7983,18.756,18.7802,71600.0
2008-06-04 10:20:00,31.09,31.15,31.04,31.15,23200.0,18.7742,18.8104,18.744,18.8104,23200.0
2008-06-04 10:25:00,31.16,31.23,31.15,31.16,21500.0,18.8164,18.8587,18.8104,18.8164,21500.0
2008-06-04 10:30:00,31.15,31.2,31.1,31.1,19600.0,18.8104,18.8406,18.7802,18.7802,19600.0
2008-06-04 10:35:00,31.1,31.17,31.04,31.12,28700.0,18.7802,18.8225,18.744,18.7923,28700.0
2008-06-04 10:40:00,31.12,31.2,31.11,31.19,27400.0,18.7923,18.8406,18.7862,18.8345,27400.0
2008-06-04 10:45:00,31.19,31.21,31.18,31.2,9300.0,18.8345,18.8466,18.8285,18.8406,9300.0
2008-06-04 10:50:00,31.19,31.22,31.18,31.2,25600.0,18.8345,18.8527,18.8285,18.8406,25600.0
2008-06-04 10:55:00,31.19,31.26,31.19,31.25,12200.0,18.8345,18.8768,18.8345,18.8708,12200.0
2008-06-04 11:00:00,31.25,31.28,31.23,31.28,15600.0,18.8708,18.8889,18.8587,18.8889,15600.0
2008-06-04 11:05:00,31.29,31.33,31.28,31.33,14100.0,18.8949,18.9191,18.8889,18.9191,14100.0
2008-06-04 11:10:00,31.34,31.34,31.3,31.31,16500.0,18.9251,18.9251,18.901,18.907,16500.0
2008-06-04 11:15:00,31.3,31.35,31.3,31.35,21900.0,18.901,18.9312,18.901,18.9312,21900.0
2008-06-04 11:20:00,31.34,31.36,31.34,31.35,10900.0,18.9251,18.9372,18.9251,18.9312,10900.0
2008-06-04 11:25:00,31.35,31.36,31.33,31.33,10300.0,18.9312,18.9372,18.9191,18.9191,10300.0
2008-06-04 11:30:00,31.34,31.4,31.33,31.39,16900.0,18.9251,18.9614,18.9191,18.9553,16900.0
2008-06-04 11:35:00,31.39,31.4,31.37,31.4,20600.0,18.9553,18.9614,18.9432,18.9614,20600.0
2008-06-04 11:40:00,31.4,31.4,31.39,31.4,10600.0,18.9614,18.9614,18.9553,18.9614,10600.0
2008-06-04 11:45:00,31.4,31.4,31.39,31.4,9700.0,18.9614,18.9614,18.9553,18.9614,9700.0
2008-06-04 11:50:00,31.4,31.41,31.39,31.41,16500.0,18.9614,18.9674,18.9553,18.9674,16500.0
2008-06-04 11:55:00,31.41,31.43,31.41,31.41,14300.0,18.9674,18.9795,18.9674,18.9674,14300.0
2008-06-04 12:00:00,31.42,31.43,31.39,31.39,20800.0,18.9734,18.9795,18.9553,18.9553,20800.0
2008-06-04 12:05:00,31.39,31.4,31.37,31.39,5500.0,18.9553,18.9614,18.9432,18.9553,5500.0
2008-06-04 12:10:00,31.39,31.41,31.39,31.41,11500.0,18.9553,18.9674,18.9553,18.9674,11500.0
2008-06-04 12:15:00,31.41,31.42,31.4,31.4,18600.0,18.9674,18.9734,18.9614,18.9614,18600.0
2008-06-04 12:20:00,31.4,31.42,31.4,31.42,9000.0,18.9614,18.9734,18.9614,18.9734,9000.0
2008-06-04 12:25:00,31.41,31.42,31.39,31.4,7000.0,18.9674,18.9734,18.9553,18.9614,7000.0
2008-06-04 12:30:00,31.4,31.41,31.39,31.41,12000.0,18.9614,18.9674,18.9553,18.9674,12000.0
2008-06-04 12:35:00,31.41,31.41,31.33,31.34,23100.0,18.9674,18.9674,18.9191,18.9251,23100.0
2008-06-04 12:40:00,31.33,31.34,31.3,31.31,28600.0,18.9191,18.9251,18.901,18.907,28600.0
2008-06-04 12:45:00,31.3,31.32,31.28,31.3,60700.0,18.901,18.913,18.8889,18.901,60700.0
2008-06-04 12:50:00,31.3,31.31,31.3,31.31,7300.0,18.901,18.907,18.901,18.907,7300.0
2008-06-04 12:55:00,31.3,31.31,31.29,31.31,12100.0,18.901,18.907,18.8949,18.907,12100.0
2008-06-04 13:00:00,31.31,31.35,31.3,31.33,18000.0,18.907,18.9312,18.901,18.9191,18000.0
2008-06-04 13:05:00,31.32,31.32,31.28,31.3,36300.0,18.913,18.913,18.8889,18.901,36300.0
2008-06-04 13:10:00,31.3,31.31,31.29,31.3,26600.0,18.901,18.907,18.8949,18.901,26600.0
2008-06-04 13:15:00,31.31,31.32,31.29,31.29,28800.0,18.907,18.913,18.8949,18.8949,28800.0
2008-06-04 13:20:00,31.29,31.31,31.29,31.31,18700.0,18.8949,18.907,18.8949,18.907,18700.0
2008-06-04 13:25:00,31.3,31.36,31.3,31.36,9600.0,18.901,18.9372,18.901,18.9372,9600.0
2008-06-04 13:30:00,31.36,31.39,31.35,31.39,6000.0,18.9372,18.9553,18.9312,18.9553,6000.0
2008-06-04 13:35:00,31.39,31.4,31.38,31.38,12600.0,18.9553,18.9614,18.9493,18.9493,12600.0
2008-06-04 13:40:00,31.38,31.39,31.37,31.37,12400.0,18.9493,18.9553,18.9432,18.9432,12400.0
2008-06-04 13:45:00,31.38,31.39,31.38,31.38,5400.0,18.9493,18.9553,18.9493,18.9493,5400.0
2008-06-04 13:50:00,31.39,31.45,31.38,31.44,23200.0,18.9553,18.9915,18.9493,18.9855,23200.0
2008-06-04 13:55:00,31.44,31.46,31.44,31.45,23900.0,18.9855,18.9976,18.9855,18.9915,23900.0
2008-06-04 14:00:00,31.44,31.45,31.4,31.41,10400.0,18.9855,18.9915,18.9614,18.9674,10400.0
2008-06-04 14:05:00,31.41,31.41,31.36,31.36,13300.0,18.9674,18.9674,18.9372,18.9372,13300.0
2008-06-04 14:10:00,31.35,31.37,31.3,31.3,26800.0,18.9312,18.9432,18.901,18.901,26800.0
2008-06-04 14:15:00,31.3,31.32,31.29,31.31,46600.0,18.901,18.913,18.8949,18.907,46600.0
2008-06-04 14:20:00,31.3,31.32,31.29,31.31,32700.0,18.901,18.913,18.8949,18.907,32700.0
2008-06-04 14:25:00,31.31,31.32,31.29,31.3,27200.0,18.907,18.913,18.8949,18.901,27200.0
2008-06-04 14:30:00,31.3,31.31,31.3,31.31,18000.0,18.901,18.907,18.901,18.907,18000.0
2008-06-04 14:35:00,31.31,31.36,31.3,31.36,30900.0,18.907,18.9372,18.901,18.9372,30900.0
2008-06-04 14:40:00,31.36,31.36,31.32,31.32,22000.0,18.9372,18.9372,18.913,18.913,22000.0
2008-06-04 14:45:00,31.31,31.31,31.24,31.28,79100.0,18.907,18.907,18.8647,18.8889,79100.0
2008-06-04 14:50:00,31.28,31.3,31.21,31.23,57000.0,18.8889,18.901,18.8466,18.8587,57000.0
2008-06-04 14:55:00,31.22,31.22,31.12,31.12,103300.0,18.8527,18.8527,18.7923,18.7923,103300.0
2008-06-04 15:00:00,31.11,31.18,31.1,31.17,46000.0,18.7862,18.8285,18.7802,18.8225,46000.0
2008-06-04 15:05:00,31.16,31.21,31.14,31.19,28200.0,18.8164,18.8466,18.8044,18.8345,28200.0
2008-06-04 15:10:00,31.18,31.2,31.14,31.15,44100.0,18.8285,18.8406,18.8044,18.8104,44100.0
2008-06-04 15:15:00,31.16,31.27,31.15,31.21,84200.0,18.8164,18.8829,18.8104,18.8466,84200.0
2008-06-04 15:20:00,31.22,31.23,31.19,31.21,63800.0,18.8527,18.8587,18.8345,18.8466,63800.0
2008-06-04 15:25:00,31.21,31.24,31.15,31.16,75000.0,18.8466,18.8647,18.8104,18.8164,75000.0
2008-06-04 15:30:00,31.16,31.17,31.14,31.16,41600.0,18.8164,18.8225,18.8044,18.8164,41600.0
2008-06-04 15:35:00,31.16,31.18,31.14,31.16,54600.0,18.8164,18.8285,18.8044,18.8164,54600.0
2008-06-04 15:40:00,31.15,31.19,31.14,31.17,72800.0,18.8104,18.8345,18.8044,18.8225,72800.0
2008-06-04 15:45:00,31.18,31.32,31.15,31.3,118200.0,18.8285,18.913,18.8104,18.901,118200.0
2008-06-04 15:50:00,31.29,31.31,31.2,31.26,133000.0,18.8949,18.907,18.8406,18.8768,133000.0
2008-06-04 15:55:00,31.26,31.27,31.18,31.23,109900.0,18.8768,18.8829,18.8285,18.8587,109900.0
2008-06-05 09:30:00,31.28,31.5,31.1,31.29,100400.0,18.8889,19.0217,18.7802,18.8949,100400.0
2008-06-05 09:35:00,31.29,31.43,31.28,31.43,20700.0,18.8949,18.9795,18.8889,18.9795,20700.0
2008-06-05 09:40:00,31.43,31.5,31.41,31.47,21000.0,18.9795,19.0217,18.9674,19.0036,21000.0
2008-06-05 09:45:00,31.47,31.5,31.47,31.48,44100.0,19.0036,19.0217,19.0036,19.0097,44100.0
2008-06-05 09:50:00,31.49,31.57,31.47,31.53,115200.0,19.0157,19.064,19.0036,19.0399,115200.0
2008-06-05 09:55:00,31.53,31.53,31.42,31.43,28700.0,19.0399,19.0399,18.9734,18.9795,28700.0
2008-06-05 10:00:00,31.43,31.45,31.29,31.33,51500.0,18.9795,18.9915,18.8949,18.9191,51500.0
2008-06-05 10:05:00,31.33,31.41,31.32,31.4,22900.0,18.9191,18.9674,18.913,18.9614,22900.0
2008-06-05 10:10:00,31.39,31.42,31.37,31.41,18000.0,18.9553,18.9734,18.9432,18.9674,18000.0
2008-06-05 10:15:00,31.41,31.51,31.41,31.5,15500.0,18.9674,19.0278,18.9674,19.0217,15500.0
2008-06-05 10:20:00,31.51,31.57,31.49,31.56,21000.0,19.0278,19.064,19.0157,19.058,21000.0
2008-06-05 10:25:00,31.57,31.62,31.56,31.61,27400.0,19.064,19.0942,19.058,19.0882,27400.0
2008-06-05 10:30:00,31.6,31.65,31.6,31.65,33500.0,19.0821,19.1123,19.0821,19.1123,33500.0
2008-06-05 10:35:00,31.66,31.7,31.65,31.69,63300.0,19.1184,19.1425,19.1123,19.1365,63300.0
2008-06-05 10:40:00,31.69,31.71,31.68,31.71,35100.0,19.1365,19.1486,19.1304,19.1486,35100.0
2008-06-05 10:45:00,31.72,31.75,31.72,31.72,18800.0,19.1546,19.1727,19.1546,19.1546,18800.0
2008-06-05 10:50:00,31.73,31.74,31.7,31.72,16700.0,19.1606,19.1667,19.1425,19.1546,16700.0
2008-06-05 10:55:00,31.71,31.73,31.65,31.71,44600.0,19.1486,19.1606,19.1123,19.1486,44600.0
2008-06-05 11:00:00,31.7,31.72,31.68,31.7,9900.0,19.1425,19.1546,19.1304,19.1425,9900.0
2008-06-05 11:05:00,31.69,31.74,31.69,31.7,22700.0,19.1365,19.1667,19.1365,19.1425,22700.0
2008-06-05 11:10:00,31.7,31.73,31.66,31.67,46500.0,19.1425,19.1606,19.1184,19.1244,46500.0
2008-06-05 11:15:00,31.66,31.73,31.66,31.73,33300.0,19.1184,19.1606,19.1184,19.1606,33300.0
2008-06-05 11:20:00,31.73,31.74,31.68,31.69,40300.0,19.1606,19.1667,19.1304,19.1365,40300.0
2008-06-05 11:25:00,31.7,31.73,31.67,31.73,12000.0,19.1425,19.1606,19.1244,19.1606,12000.0
2008-06-05 11:30:00,31.72,31.73,31.7,31.71,13300.0,19.1546,19.1606,19.1425,19.1486,13300.0
2008-06-05 11:35:00,31.71,31.71,31.68,31.69,8200.0,19.1486,19.1486,19.1304,19.1365,8200.0
2008-06-05 11:40:00,31.69,31.69,31.66,31.68,14300.0,19.1365,19.1365,19.1184,19.1304,14300.0
2008-06-05 11:45:00,31.68,31.73,31.66,31.71,16000.0,19.1304,19.1606,19.1184,19.1486,16000.0
2008-06-05 11:50:00,31.73,31.73,31.68,31.69,12100.0,19.1606,19.1606,19.1304,19.1365,12100.0
2008-06-05 11:55:00,31.68,31.69,31.67,31.68,11300.0,19.1304,19.1365,19.1244,19.1304,11300.0
2008-06-05 12:00:00,31.67,31.74,31.67,31.73,12600.0,19.1244,19.1667,19.1244,19.1606,12600.0
2008-06-05 12:05:00,31.73,31.73,31.68,31.69,19700.0,19.1606,19.1606,19.1304,19.1365,19700.0
2008-06-05 12:10:00,31.69,31.7,31.66,31.67,27400.0,19.1365,19.1425,19.1184,19.1244,27400.0
2008-06-05 12:15:00,31.66,31.68,31.64,31.68,12200.0,19.1184,19.1304,19.1063,19.1304,12200.0
2008-06-05 12:20:00,31.68,31.73,31.67,31.72,13700.0,19.1304,19.1606,19.1244,19.1546,13700.0
2008-06-05 12:25:00,31.73,31.75,31.69,31.72,20700.0,19.1606,19.1727,19.1365,19.1546,20700.0
2008-06-05 12:30:00,31.72,31.73,31.7,31.7,21600.0,19.1546,19.1606,19.1425,19.1425,21600.0
2008-06-05 12:35:00,31.7,31.7,31.68,31.69,8200.0,19.1425,19.1425,19.1304,19.1365,8200.0
2008-06-05 12:40:00,31.68,31.69,31.65,31.66,20300.0,19.1304,19.1365,19.1123,19.1184,20300.0
2008-06-05 12:45:00,31.66,31.67,31.65,31.66,10600.0,19.1184,19.1244,19.1123,19.1184,10600.0
2008-06-05 12:50:00,31.66,31.68,31.65,31.67,13100.0,19.1184,19.1304,19.1123,19.1244,13100.0
2008-06-05 12:55:00,31.67,31.68,31.66,31.68,13100.0,19.1244,19.1304,19.1184,19.1304,13100.0
2008-06-05 13:00:00,31.67,31.68,31.66,31.66,24500.0,19.1244,19.1304,19.1184,19.1184,24500.0
2008-06-05 13:05:00,31.66,31.67,31.62,31.63,20000.0,19.1184,19.1244,19.0942,19.1002,20000.0
2008-06-05 13:10:00,31.65,31.65,31.59,31.6,15000.0,19.1123,19.1123,19.0761,19.0821,15000.0
2008-06-05 13:15:00,31.6,31.65,31.59,31.65,15700.0,19.0821,19.1123,19.0761,19.1123,15700.0
2008-06-05 13:20:00,31.65,31.66,31.63,31.65,13200.0,19.1123,19.1184,19.1002,19.1123,13200.0
2008-06-05 13:25:00,31.64,31.67,31.64,31.66,8300.0,19.1063,19.1244,19.1063,19.1184,8300.0
2008-06-05 13:30:00,31.66,31.7,31.65,31.69,17300.0,19.1184,19.1425,19.1123,19.1365,17300.0
2008-06-05 13:35:00,31.68,31.69,31.66,31.66,15800.0,19.1304,19.1365,19.1184,19.1184,15800.0
2008-06-05 13:40:00,31.66,31.67,31.65,31.67,14600.0,19.1184,19.1244,19.1123,19.1244,14600.0
2008-06-05 13:45:00,31.67,31.68,31.65,31.68,11800.0,19.1244,19.1304,19.1123,19.1304,11800.0
2008-06-05 13:50:00,31.67,31.68,31.64,31.64,13300.0,19.1244,19.1304,19.1063,19.1063,13300.0
2008-06-05 13:55:00,31.64,31.65,31.62,31.62,15200.0,19.1063,19.1123,19.0942,19.0942,15200.0
2008-06-05 14:00:00,31.63,31.63,31.57,31.57,13700.0,19.1002,19.1002,19.064,19.064,13700.0
2008-06-05 14:05:00,31.57,31.59,31.56,31.57,9800.0,19.064,19.0761,19.058,19.064,9800.0
2008-06-05 14:10:00,31.57,31.58,31.55,31.57,10800.0,19.064,19.0701,19.0519,19.064,10800.0
2008-06-05 14:15:00,31.56,31.59,31.55,31.58,12700.0,19.058,19.0761,19.0519,19.0701,12700.0
2008-06-05 14:20:00,31.58,31.58,31.5,31.52,44100.0,19.0701,19.0701,19.0217,19.0338,44100.0
2008-06-05 14:25:00,31.51,31.54,31.5,31.51,19300.0,19.0278,19.0459,19.0217,19.0278,19300.0
2008-06-05 14:30:00,31.5,31.54,31.5,31.51,19100.0,19.0217,19.0459,19.0217,19.0278,19100.0
2008-06-05 14:35:00,31.52,31.55,31.51,31.52,19500.0,19.0338,19.0519,19.0278,19.0338,19500.0
2008-06-05 14:40:00,31.51,31.52,31.48,31.51,24500.0,19.0278,19.0338,19.0097,19.0278,24500.0
2008-06-05 14:45:00,31.52,31.57,31.52,31.56,24400.0,19.0338,19.064,19.0338,19.058,24400.0
2008-06-05 14:50:00,31.56,31.57,31.54,31.57,17000.0,19.058,19.064,19.0459,19.064,17000.0
2008-06-05 14:55:00,31.57,31.61,31.57,31.61,17400.0,19.064,19.0882,19.064,19.0882,17400.0
2008-06-05 15:00:00,31.61,31.62,31.59,31.6,18400.0,19.0882,19.0942,19.0761,19.0821,18400.0
2008-06-05 15:05:00,31.59,31.69,31.58,31.68,30900.0,19.0761,19.1365,19.0701,19.1304,30900.0
2008-06-05 15:10:00,31.67,31.68,31.65,31.67,17300.0,19.1244,19.1304,19.1123,19.1244,17300.0
2008-06-05 15:15:00,31.68,31.69,31.66,31.67,13700.0,19.1304,19.1365,19.1184,19.1244,13700.0
2008-06-05 15:20:00,31.66,31.69,31.66,31.68,21700.0,19.1184,19.1365,19.1184,19.1304,21700.0
2008-06-05 15:25:00,31.68,31.69,31.65,31.66,19600.0,19.1304,19.1365,19.1123,19.1184,19600.0
2008-06-05 15:30:00,31.66,31.71,31.66,31.69,30100.0,19.1184,19.1486,19.1184,19.1365,30100.0
2008-06-05 15:35:00,31.68,31.73,31.68,31.69,23600.0,19.1304,19.1606,19.1304,19.1365,23600.0
2008-06-05 15:40:00,31.69,31.71,31.66,31.66,53100.0,19.1365,19.1486,19.1184,19.1184,53100.0
2008-06-05 15:45:00,31.65,31.71,31.65,31.71,62200.0,19.1123,19.1486,19.1123,19.1486,62200.0
2008-06-05 15:50:00,31.71,31.75,31.68,31.7,79100.0,19.1486,19.1727,19.1304,19.1425,79100.0
2008-06-05 15:55:00,31.69,31.74,31.68,31.68,92300.0,19.1365,19.1667,19.1304,19.1304,92300.0
2008-06-06 09:30:00,31.54,31.54,31.22,31.22,57700.0,19.0459,19.0459,18.8527,18.8527,57700.0
2008-06-06 09:35:00,31.21,31.24,31.1,31.12,33500.0,18.8466,18.8647,18.7802,18.7923,33500.0
2008-06-06 09:40:00,31.12,31.14,31.03,31.03,25500.0,18.7923,18.8044,18.7379,18.7379,25500.0
2008-06-06 09:45:00,31.03,31.1,30.98,30.98,54200.0,18.7379,18.7802,18.7077,18.7077,54200.0
2008-06-06 09:50:00,30.97,30.97,30.86,30.93,47900.0,18.7017,18.7017,18.6353,18.6775,47900.0
2008-06-06 09:55:00,30.92,30.92,30.85,30.89,43200.0,18.6715,18.6715,18.6292,18.6534,43200.0
2008-06-06 10:00:00,30.9,30.97,30.82,30.9,83800.0,18.6594,18.7017,18.6111,18.6594,83800.0
2008-06-06 10:05:00,30.91,30.98,30.83,30.94,49100.0,18.6655,18.7077,18.6172,18.6836,49100.0
2008-06-06 10:10:00,30.94,31.01,30.93,31.0,42400.0,18.6836,18.7258,18.6775,18.7198,42400.0
2008-06-06 10:15:00,31.0,31.01,30.98,30.98,22900.0,18.7198,18.7258,18.7077,18.7077,22900.0
2008-06-06 10:20:00,30.98,30.98,30.84,30.94,25700.0,18.7077,18.7077,18.6232,18.6836,25700.0
2008-06-06 10:25:00,30.93,30.94,30.81,30.83,24200.0,18.6775,18.6836,18.6051,18.6172,24200.0
2008-06-06 10:30:00,30.81,30.89,30.77,30.89,27700.0,18.6051,18.6534,18.5809,18.6534,27700.0
2008-06-06 10:35:00,30.89,30.89,30.78,30.78,13500.0,18.6534,18.6534,18.587,18.587,13500.0
2008-06-06 10:40:00,30.77,30.79,30.71,30.73,25200.0,18.5809,18.593,18.5447,18.5568,25200.0
2008-06-06 10:45:00,30.75,30.83,30.74,30.8,12000.0,18.5688,18.6172,18.5628,18.599,12000.0
2008-06-06 10:50:00,30.8,30.84,30.76,30.82,19000.0,18.599,18.6232,18.5749,18.6111,19000.0
2008-06-06 10:55:00,30.81,30.81,30.77,30.77,15300.0,18.6051,18.6051,18.5809,18.5809,15300.0
2008-06-06 11:00:00,30.78,30.79,30.73,30.75,23900.0,18.587,18.593,18.5568,18.5688,23900.0
2008-06-06 11:05:00,30.74,30.74,30.61,30.66,43800.0,18.5628,18.5628,18.4843,18.5145,43800.0
2008-06-06 11:10:00,30.66,30.7,30.62,30.65,19600.0,18.5145,18.5387,18.4903,18.5085,19600.0
2008-06-06 11:15:00,30.66,30.74,30.65,30.74,18600.0,18.5145,18.5628,18.5085,18.5628,18600.0
2008-06-06 11:20:00,30.73,30.77,30.73,30.75,13300.0,18.5568,18.5809,18.5568,18.5688,13300.0
2008-06-06 11:25:00,30.74,30.76,30.65,30.69,19200.0,18.5628,18.5749,18.5085,18.5326,19200.0
2008-06-06 11:30:00,30.68,30.72,30.67,30.68,8500.0,18.5266,18.5507,18.5205,18.5266,8500.0
2008-06-06 11:35:00,30.68,30.77,30.66,30.75,12800.0,18.5266,18.5809,18.5145,18.5688,12800.0
2008-06-06 11:40:00,30.77,30.77,30.71,30.73,11300.0,18.5809,18.5809,18.5447,18.5568,11300.0
2008-06-06 11:45:00,30.72,30.76,30.72,30.72,14600.0,18.5507,18.5749,18.5507,18.5507,14600.0
2008-06-06 11:50:00,30.71,30.75,30.7,30.75,13600.0,18.5447,18.5688,18.5387,18.5688,13600.0
2008-06-06 11:55:00,30.74,30.75,30.73,30.73,15800.0,18.5628,18.5688,18.5568,18.5568,15800.0
2008-06-06 12:00:00,30.74,30.76,30.73,30.74,19500.0,18.5628,18.5749,18.5568,18.5628,19500.0
2008-06-06 12:05:00,30.73,30.75,30.67,30.7,14000.0,18.5568,18.5688,18.5205,18.5387,14000.0
2008-06-06 12:10:00,30.69,30.72,30.69,30.7,7900.0,18.5326,18.5507,18.5326,18.5387,7900.0
2008-06-06 12:15:00,30.69,30.73,30.66,30.67,15400.0,18.5326,18.5568,18.5145,18.5205,15400.0
2008-06-06 12:20:00,30.67,30.69,30.67,30.67,18600.0,18.5205,18.5326,18.5205,18.5205,18600.0
2008-06-06 12:25:00,30.69,30.69,30.65,30.66,15800.0,18.5326,18.5326,18.5085,18.5145,15800.0
2008-06-06 12:30:00,30.66,30.69,30.63,30.68,8400.0,18.5145,18.5326,18.4964,18.5266,8400.0
2008-06-06 12:35:00,30.68,30.75,30.66,30.72,12400.0,18.5266,18.5688,18.5145,18.5507,12400.0
2008-06-06 12:40:00,30.71,30.72,30.69,30.7,6200.0,18.5447,18.5507,18.5326,18.5387,6200.0
2008-06-06 12:45:00,30.7,30.72,30.67,30.69,16800.0,18.5387,18.5507,18.5205,18.5326,16800.0
2008-06-06 12:50:00,30.69,30.7,30.63,30.64,19300.0,18.5326,18.5387,18.4964,18.5024,19300.0
2008-06-06 12:55:00,30.65,30.65,30.64,30.65,6100.0,18.5085,18.5085,18.5024,18.5085,6100.0
2008-06-06 13:00:00,30.64,30.65,30.57,30.59,54000.0,18.5024,18.5085,18.4601,18.4722,54000.0
2008-06-06 13:05:00,30.59,30.61,30.56,30.57,23400.0,18.4722,18.4843,18.4541,18.4601,23400.0
2008-06-06 13:10:00,30.57,30.61,30.56,30.6,18900.0,18.4601,18.4843,18.4541,18.4783,18900.0
2008-06-06 13:15:00,30.59,30.6,30.55,30.55,26200.0,18.4722,18.4783,18.4481,18.4481,26200.0
2008-06-06 13:20:00,30.56,30.65,30.56,30.64,20200.0,18.4541,18.5085,18.4541,18.5024,20200.0
2008-06-06 13:25:00,30.63,30.65,30.61,30.63,13200.0,18.4964,18.5085,18.4843,18.4964,13200.0
2008-06-06 13:30:00,30.63,30.64,30.59,30.64,12100.0,18.4964,18.5024,18.4722,18.5024,12100.0
2008-06-06 13:35:00,30.65,30.69,30.64,30.64,14500.0,18.5085,18.5326,18.5024,18.5024,14500.0
2008-06-06 13:40:00,30.64,30.66,30.62,30.64,10700.0,18.5024,18.5145,18.4903,18.5024,10700.0
2008-06-06 13:45:00,30.64,30.66,30.61,30.62,14700.0,18.5024,18.5145,18.4843,18.4903,14700.0
2008-06-06 13:50:00,30.63,30.63,30.55,30.6,35300.0,18.4964,18.4964,18.4481,18.4783,35300.0
2008-06-06 13:55:00,30.59,30.65,30.58,30.62,16300.0,18.4722,18.5085,18.4662,18.4903,16300.0
2008-06-06 14:00:00,30.62,30.63,30.59,30.6,11800.0,18.4903,18.4964,18.4722,18.4783,11800.0
2008-06-06 14:05:00,30.6,30.61,30.55,30.55,34800.0,18.4783,18.4843,18.4481,18.4481,34800.0
2008-06-06 14:10:00,30.55,30.56,30.5,30.5,59800.0,18.4481,18.4541,18.4179,18.4179,59800.0
2008-06-06 14:15:00,30.5,30.53,30.45,30.53,48400.0,18.4179,18.436,18.3877,18.436,48400.0
2008-06-06 14:20:00,30.52,30.53,30.48,30.5,25200.0,18.43,18.436,18.4058,18.4179,25200.0
2008-06-06 14:25:00,30.5,30.55,30.47,30.52,34700.0,18.4179,18.4481,18.3998,18.43,34700.0
2008-06-06 14:30:00,30.51,30.55,30.5,30.5,19800.0,18.4239,18.4481,18.4179,18.4179,19800.0
2008-06-06 14:35:00,30.5,30.51,30.47,30.48,26500.0,18.4179,18.4239,18.3998,18.4058,26500.0
2008-06-06 14:40:00,30.48,30.54,30.46,30.52,23600.0,18.4058,18.442,18.3937,18.43,23600.0
2008-06-06 14:45:00,30.52,30.53,30.49,30.5,25400.0,18.43,18.436,18.4118,18.4179,25400.0
2008-06-06 14:50:00,30.51,30.53,30.46,30.47,28600.0,18.4239,18.436,18.3937,18.3998,28600.0
2008-06-06 14:55:00,30.46,30.51,30.46,30.49,26900.0,18.3937,18.4239,18.3937,18.4118,26900.0
2008-06-06 15:00:00,30.49,30.56,30.49,30.56,17500.0,18.4118,18.4541,18.4118,18.4541,17500.0
2008-06-06 15:05:00,30.56,30.61,30.54,30.61,32900.0,18.4541,18.4843,18.442,18.4843,32900.0
2008-06-06 15:10:00,30.6,30.62,30.58,30.6,38900.0,18.4783,18.4903,18.4662,18.4783,38900.0
2008-06-06 15:15:00,30.59,30.6,30.51,30.56,70900.0,18.4722,18.4783,18.4239,18.4541,70900.0
2008-06-06 15:20:00,30.55,30.56,30.49,30.5,66600.0,18.4481,18.4541,18.4118,18.4179,66600.0
2008-06-06 15:25:00,30.5,30.51,30.45,30.48,79000.0,18.4179,18.4239,18.3877,18.4058,79000.0
2008-06-06 15:30:00,30.48,30.49,30.35,30.4,63100.0,18.4058,18.4118,18.3273,18.3575,63100.0
2008-06-06 15:35:00,30.4,30.45,30.36,30.43,90100.0,18.3575,18.3877,18.3333,18.3756,90100.0
2008-06-06 15:40:00,30.42,30.43,30.35,30.36,86500.0,18.3696,18.3756,18.3273,18.3333,86500.0
2008-06-06 15:45:00,30.35,30.46,30.35,30.44,199400.0,18.3273,18.3937,18.3273,18.3816,199400.0
2008-06-06 15:50:00,30.44,30.46,30.41,30.45,136800.0,18.3816,18.3937,18.3635,18.3877,136800.0
2008-06-06 15:55:00,30.44,30.46,30.37,30.37,198600.0,18.3816,18.3937,18.3394,18.3394,198600.0
2008-06-09 09:30:00,30.5,30.7,30.37,30.4,26300.0,18.4179,18.5387,18.3394,18.3575,26300.0
2008-06-09 09:35:00,30.41,30.49,30.37,30.45,23100.0,18.3635,18.4118,18.3394,18.3877,23100.0
2008-06-09 09:40:00,30.45,30.49,30.41,30.48,16000.0,18.3877,18.4118,18.3635,18.4058,16000.0
2008-06-09 09:45:00,30.48,30.48,30.4,30.46,27900.0,18.4058,18.4058,18.3575,18.3937,27900.0
2008-06-09 09:50:00,30.47,30.52,30.46,30.48,31900.0,18.3998,18.43,18.3937,18.4058,31900.0
2008-06-09 09:55:00,30.48,30.52,30.48,30.51,21200.0,18.4058,18.43,18.4058,18.4239,21200.0
2008-06-09 10:00:00,30.51,30.56,30.47,30.5,62900.0,18.4239,18.4541,18.3998,18.4179,62900.0
2008-06-09 10:05:00,30.5,30.5,30.46,30.48,33100.0,18.4179,18.4179,18.3937,18.4058,33100.0
2008-06-09 10:10:00,30.49,30.56,30.46,30.55,38200.0,18.4118,18.4541,18.3937,18.4481,38200.0
2008-06-09 10:15:00,30.54,30.62,30.54,30.61,29600.0,18.442,18.4903,18.442,18.4843,29600.0
2008-06-09 10:20:00,30.61,30.62,30.51,30.56,48700.0,18.4843,18.4903,18.4239,18.4541,48700.0
2008-06-09 10:25:00,30.56,30.57,30.5,30.5,20500.0,18.4541,18.4601,18.4179,18.4179,20500.0
2008-06-09 10:30:00,30.5,30.53,30.5,30.52,18600.0,18.4179,18.436,18.4179,18.43,18600.0
2008-06-09 10:35:00,30.51,30.51,30.49,30.49,20000.0,18.4239,18.4239,18.4118,18.4118,20000.0
2008-06-09 10:40:00,30.5,30.5,30.47,30.49,10800.0,18.4179,18.4179,18.3998,18.4118,10800.0
2008-06-09 10:45:00,30.48,30.5,30.46,30.49,20200.0,18.4058,18.4179,18.3937,18.4118,20200.0
2008-06-09 10:50:00,30.49,30.51,30.45,30.47,25800.0,18.4118,18.4239,18.3877,18.3998,25800.0
2008-06-09 10:55:00,30.48,30.48,30.45,30.47,9600.0,18.4058,18.4058,18.3877,18.3998,9600.0
2008-06-09 11:00:00,30.46,30.56,30.46,30.56,53700.0,18.3937,18.4541,18.3937,18.4541,53700.0
2008-06-09 11:05:00,30.56,30.56,30.49,30.5,16100.0,18.4541,18.4541,18.4118,18.4179,16100.0
2008-06-09 11:10:00,30.5,30.53,30.48,30.51,18700.0,18.4179,18.436,18.4058,18.4239,18700.0
2008-06-09 11:15:00,30.51,30.53,30.48,30.51,25100.0,18.4239,18.436,18.4058,18.4239,25100.0
2008-06-09 11:20:00,30.5,30.52,30.49,30.51,18800.0,18.4179,18.43,18.4118,18.4239,18800.0
2008-06-09 11:25:00,30.5,30.5,30.48,30.49,14300.0,18.4179,18.4179,18.4058,18.4118,14300.0
2008-06-09 11:30:00,30.48,30.49,30.44,30.44,30900.0,18.4058,18.4118,18.3816,18.3816,30900.0
2008-06-09 11:35:00,30.45,30.45,30.41,30.42,15300.0,18.3877,18.3877,18.3635,18.3696,15300.0
2008-06-09 11:40:00,30.42,30.43,30.41,30.41,9500.0,18.3696,18.3756,18.3635,18.3635,9500.0
2008-06-09 11:45:00,30.41,30.42,30.4,30.4,15300.0,18.3635,18.3696,18.3575,18.3575,15300.0
2008-06-09 11:50:00,30.41,30.41,30.35,30.36,13600.0,18.3635,18.3635,18.3273,18.3333,13600.0
2008-06-09 11:55:00,30.36,30.4,30.35,30.4,15400.0,18.3333,18.3575,18.3273,18.3575,15400.0
2008-06-09 12:00:00,30.39,30.4,30.34,30.34,33600.0,18.3515,18.3575,18.3213,18.3213,33600.0
2008-06-09 12:05:00,30.35,30.37,30.34,30.37,11000.0,18.3273,18.3394,18.3213,18.3394,11000.0
2008-06-09 12:10:00,30.37,30.38,30.36,30.37,5300.0,18.3394,18.3454,18.3333,18.3394,5300.0
2008-06-09 12:15:00,30.36,30.38,30.36,30.37,8500.0,18.3333,18.3454,18.3333,18.3394,8500.0
2008-06-09 12:20:00,30.36,30.41,30.36,30.41,11600.0,18.3333,18.3635,18.3333,18.3635,11600.0
2008-06-09 12:25:00,30.41,30.43,30.4,30.42,12200.0,18.3635,18.3756,18.3575,18.3696,12200.0
2008-06-09 12:30:00,30.41,30.42,30.38,30.4,18000.0,18.3635,18.3696,18.3454,18.3575,18000.0
2008-06-09 12:35:00,30.4,30.44,30.4,30.44,9200.0,18.3575,18.3816,18.3575,18.3816,9200.0
2008-06-09 12:40:00,30.43,30.46,30.42,30.44,12700.0,18.3756,18.3937,18.3696,18.3816,12700.0
2008-06-09 12:45:00,30.43,30.45,30.42,30.44,7400.0,18.3756,18.3877,18.3696,18.3816,7400.0
2008-06-09 12:50:00,30.42,30.45,30.42,30.44,51300.0,18.3696,18.3877,18.3696,18.3816,51300.0
2008-06-09 12:55:00,30.45,30.45,30.42,30.44,7600.0,18.3877,18.3877,18.3696,18.3816,7600.0
2008-06-09 13:00:00,30.44,30.45,30.39,30.39,7200.0,18.3816,18.3877,18.3515,18.3515,7200.0
2008-06-09 13:05:00,30.4,30.42,30.35,30.42,17500.0,18.3575,18.3696,18.3273,18.3696,17500.0
2008-06-09 13:10:00,30.4,30.42,30.35,30.38,18100.0,18.3575,18.3696,18.3273,18.3454,18100.0
2008-06-09 13:15:00,30.35,30.38,30.3,30.36,18600.0,18.3273,18.3454,18.2971,18.3333,18600.0
2008-06-09 13:20:00,30.37,30.38,30.32,30.36,14100.0,18.3394,18.3454,18.3092,18.3333,14100.0
2008-06-09 13:25:00,30.36,30.42,30.36,30.4,11000.0,18.3333,18.3696,18.3333,18.3575,11000.0
2008-06-09 13:30:00,30.4,30.42,30.37,30.39,21000.0,18.3575,18.3696,18.3394,18.3515,21000.0
2008-06-09 13:35:00,30.4,30.42,30.38,30.42,20800.0,18.3575,18.3696,18.3454,18.3696,20800.0
2008-06-09 13:40:00,30.41,30.42,30.38,30.42,9100.0,18.3635,18.3696,18.3454,18.3696,9100.0
2008-06-09 13:45:00,30.42,30.42,30.39,30.4,15000.0,18.3696,18.3696,18.3515,18.3575,15000.0
2008-06-09 13:50:00,30.39,30.4,30.36,30.36,11400.0,18.3515,18.3575,18.3333,18.3333,11400.0
2008-06-09 13:55:00,30.37,30.37,30.33,30.35,20000.0,18.3394,18.3394,18.3152,18.3273,20000.0
2008-06-09 14:00:00,30.36,30.37,30.33,30.36,32200.0,18.3333,18.3394,18.3152,18.3333,32200.0
2008-06-09 14:05:00,30.36,30.37,30.29,30.3,29900.0,18.3333,18.3394,18.2911,18.2971,29900.0
2008-06-09 14:10:00,30.3,30.31,30.27,30.3,40100.0,18.2971,18.3031,18.279,18.2971,40100.0
2008-06-09 14:15:00,30.3,30.32,30.28,30.32,21000.0,18.2971,18.3092,18.285,18.3092,21000.0
2008-06-09 14:20:00,30.31,30.35,30.29,30.34,26700.0,18.3031,18.3273,18.2911,18.3213,26700.0
2008-06-09 14:25:00,30.35,30.45,30.34,30.42,26500.0,18.3273,18.3877,18.3213,18.3696,26500.0
2008-06-09 14:30:00,30.42,30.44,30.39,30.41,37000.0,18.3696,18.3816,18.3515,18.3635,37000.0
2008-06-09 14:35:00,30.41,30.45,30.4,30.44,35300.0,18.3635,18.3877,18.3575,18.3816,35300.0
2008-06-09 14:40:00,30.43,30.43,30.37,30.37,17600.0,18.3756,18.3756,18.3394,18.3394,17600.0
2008-06-09 14:45:00,30.38,30.42,30.36,30.4,27300.0,18.3454,18.3696,18.3333,18.3575,27300.0
2008-06-09 14:50:00,30.4,30.43,30.37,30.38,29800.0,18.3575,18.3756,18.3394,18.3454,29800.0
2008-06-09 14:55:00,30.38,30.41,30.36,30.36,28000.0,18.3454,18.3635,18.3333,18.3333,28000.0
2008-06-09 15:00:00,30.35,30.41,30.34,30.37,48600.0,18.3273,18.3635,18.3213,18.3394,48600.0
2008-06-09 15:05:00,30.36,30.4,30.36,30.36,43400.0,18.3333,18.3575,18.3333,18.3333,43400.0
2008-06-09 15:10:00,30.36,30.44,30.36,30.41,56000.0,18.3333,18.3816,18.3333,18.3635,56000.0
2008-06-09 15:15:00,30.41,30.43,30.4,30.43,17800.0,18.3635,18.3756,18.3575,18.3756,17800.0
2008-06-09 15:20:00,30.43,30.46,30.39,30.41,53000.0,18.3756,18.3937,18.3515,18.3635,53000.0
2008-06-09 15:25:00,30.41,30.42,30.38,30.42,32200.0,18.3635,18.3696,18.3454,18.3696,32200.0
2008-06-09 15:30:00,30.42,30.46,30.4,30.45,39000.0,18.3696,18.3937,18.3575,18.3877,39000.0
2008-06-09 15:35:00,30.44,30.47,30.41,30.41,38700.0,18.3816,18.3998,18.3635,18.3635,38700.0
2008-06-09 15:40:00,30.41,30.51,30.41,30.5,50800.0,18.3635,18.4239,18.3635,18.4179,50800.0
2008-06-09 15:45:00,30.51,30.51,30.5,30.5,21800.0,18.4239,18.4239,18.4179,18.4179,21800.0
2008-06-09 15:50:00,30.5,30.55,30.49,30.54,111800.0,18.4179,18.4481,18.4118,18.442,111800.0
2008-06-09 15:55:00,30.54,30.54,30.49,30.51,71500.0,18.442,18.442,18.4118,18.4239,71500.0
2008-06-10 09:30:00,30.22,30.32,30.15,30.29,55200.0,18.2488,18.3092,18.2065,18.2911,55200.0
2008-06-10 09:35:00,30.28,30.33,30.26,30.3,18000.0,18.285,18.3152,18.273,18.2971,18000.0
2008-06-10 09:40:00,30.31,30.34,30.26,30.31,82900.0,18.3031,18.3213,18.273,18.3031,82900.0
2008-06-10 09:45:00,30.31,30.33,30.28,30.31,68900.0,18.3031,18.3152,18.285,18.3031,68900.0
2008-06-10 09:50:00,30.31,30.38,30.31,30.31,23700.0,18.3031,18.3454,18.3031,18.3031,23700.0
2008-06-10 09:55:00,30.31,30.33,30.3,30.3,28100.0,18.3031,18.3152,18.2971,18.2971,28100.0
2008-06-10 10:00:00,30.31,30.31,30.27,30.29,35900.0,18.3031,18.3031,18.279,18.2911,35900.0
2008-06-10 10:05:00,30.3,30.3,30.26,30.28,15900.0,18.2971,18.2971,18.273,18.285,15900.0
2008-06-10 10:10:00,30.28,30.3,30.27,30.3,21300.0,18.285,18.2971,18.279,18.2971,21300.0
2008-06-10 10:15:00,30.3,30.37,30.29,30.33,33300.0,18.2971,18.3394,18.2911,18.3152,33300.0
2008-06-10 10:20:00,30.34,30.38,30.33,30.38,21000.0,18.3213,18.3454,18.3152,18.3454,21000.0
2008-06-10 10:25:00,30.38,30.39,30.35,30.38,22000.0,18.3454,18.3515,18.3273,18.3454,22000.0
2008-06-10 10:30:00,30.37,30.37,30.3,30.33,20800.0,18.3394,18.3394,18.2971,18.3152,20800.0
2008-06-10 10:35:00,30.34,30.34,30.26,30.28,24700.0,18.3213,18.3213,18.273,18.285,24700.0
2008-06-10 10:40:00,30.29,30.29,30.24,30.29,8800.0,18.2911,18.2911,18.2609,18.2911,8800.0
2008-06-10 10:45:00,30.29,30.32,30.29,30.31,10700.0,18.2911,18.3092,18.2911,18.3031,10700.0
2008-06-10 10:50:00,30.31,30.32,30.27,30.32,16700.0,18.3031,18.3092,18.279,18.3092,16700.0
2008-06-10 10:55:00,30.33,30.4,30.28,30.34,22400.0,18.3152,18.3575,18.285,18.3213,22400.0
2008-06-10 11:00:00,30.34,30.41,30.22,30.27,41700.0,18.3213,18.3635,18.2488,18.279,41700.0
2008-06-10 11:05:00,30.28,30.29,30.21,30.24,27400.0,18.285,18.2911,18.2428,18.2609,27400.0
2008-06-10 11:10:00,30.25,30.31,30.25,30.3,14700.0,18.2669,18.3031,18.2669,18.2971,14700.0
2008-06-10 11:15:00,30.3,30.36,30.29,30.34,30900.0,18.2971,18.3333,18.2911,18.3213,30900.0
2008-06-10 11:20:00,30.35,30.35,30.31,30.34,15600.0,18.3273,18.3273,18.3031,18.3213,15600.0
2008-06-10 11:25:00,30.35,30.39,30.3,30.32,14100.0,18.3273,18.3515,18.2971,18.3092,14100.0
2008-06-10 11:30:00,30.32,30.36,30.31,30.34,18100.0,18.3092,18.3333,18.3031,18.3213,18100.0
2008-06-10 11:35:00,30.34,30.37,30.32,30.36,16100.0,18.3213,18.3394,18.3092,18.3333,16100.0
2008-06-10 11:40:00,30.35,30.43,30.35,30.43,23900.0,18.3273,18.3756,18.3273,18.3756,23900.0
2008-06-10 11:45:00,30.44,30.49,30.43,30.49,69900.0,18.3816,18.4118,18.3756,18.4118,69900.0
2008-06-10 11:50:00,30.49,30.5,30.44,30.46,17200.0,18.4118,18.4179,18.3816,18.3937,17200.0
2008-06-10 11:55:00,30.46,30.48,30.45,30.47,30600.0,18.3937,18.4058,18.3877,18.3998,30600.0
2008-06-10 12:00:00,30.48,30.48,30.4,30.43,21300.0,18.4058,18.4058,18.3575,18.3756,21300.0
2008-06-10 12:05:00,30.42,30.45,30.42,30.42,17600.0,18.3696,18.3877,18.3696,18.3696,17600.0
2008-06-10 12:10:00,30.44,30.51,30.41,30.46,20300.0,18.3816,18.4239,18.3635,18.3937,20300.0
2008-06-10 12:15:00,30.45,30.53,30.44,30.47,25000.0,18.3877,18.436,18.3816,18.3998,25000.0
2008-06-10 12:20:00,30.48,30.53,30.45,30.53,20300.0,18.4058,18.436,18.3877,18.436,20300.0
2008-06-10 12:25:00,30.51,30.51,30.48,30.49,7300.0,18.4239,18.4239,18.4058,18.4118,7300.0
2008-06-10 12:30:00,30.49,30.52,30.47,30.51,20900.0,18.4118,18.43,18.3998,18.4239,20900.0
2008-06-10 12:35:00,30.51,30.52,30.5,30.51,9900.0,18.4239,18.43,18.4179,18.4239,9900.0
2008-06-10 12:40:00,30.52,30.52,30.49,30.49,12700.0,18.43,18.43,18.4118,18.4118,12700.0
2008-06-10 12:45:00,30.5,30.52,30.5,30.52,5400.0,18.4179,18.43,18.4179,18.43,5400.0
2008-06-10 12:50:00,30.51,30.58,30.51,30.58,6800.0,18.4239,18.4662,18.4239,18.4662,6800.0
2008-06-10 12:55:00,30.58,30.58,30.57,30.58,2400.0,18.4662,18.4662,18.4601,18.4662,2400.0
2008-06-10 13:00:00,30.57,30.58,30.52,30.53,18400.0,18.4601,18.4662,18.43,18.436,18400.0
2008-06-10 13:05:00,30.54,30.57,30.52,30.55,13500.0,18.442,18.4601,18.43,18.4481,13500.0
2008-06-10 13:10:00,30.56,30.64,30.55,30.64,39100.0,18.4541,18.5024,18.4481,18.5024,39100.0
2008-06-10 13:15:00,30.64,30.65,30.58,30.59,23400.0,18.5024,18.5085,18.4662,18.4722,23400.0
2008-06-10 13:20:00,30.6,30.62,30.55,30.55,17200.0,18.4783,18.4903,18.4481,18.4481,17200.0
2008-06-10 13:25:00,30.55,30.6,30.51,30.55,78300.0,18.4481,18.4783,18.4239,18.4481,78300.0
2008-06-10 13:30:00,30.55,30.55,30.45,30.45,32600.0,18.4481,18.4481,18.3877,18.3877,32600.0
2008-06-10 13:35:00,30.45,30.47,30.41,30.41,45800.0,18.3877,18.3998,18.3635,18.3635,45800.0
2008-06-10 13:40:00,30.42,30.47,30.41,30.46,53800.0,18.3696,18.3998,18.3635,18.3937,53800.0
2008-06-10 13:45:00,30.47,30.47,30.38,30.4,37500.0,18.3998,18.3998,18.3454,18.3575,37500.0
2008-06-10 13:50:00,30.4,30.45,30.4,30.4,24900.0,18.3575,18.3877,18.3575,18.3575,24900.0
2008-06-10 13:55:00,30.4,30.41,30.31,30.35,94500.0,18.3575,18.3635,18.3031,18.3273,94500.0
2008-06-10 14:00:00,30.36,30.37,30.27,30.29,97600.0,18.3333,18.3394,18.279,18.2911,97600.0
2008-06-10 14:05:00,30.29,30.32,30.27,30.3,46800.0,18.2911,18.3092,18.279,18.2971,46800.0
2008-06-10 14:10:00,30.3,30.31,30.28,30.3,26900.0,18.2971,18.3031,18.285,18.2971,26900.0
2008-06-10 14:15:00,30.3,30.31,30.26,30.29,28700.0,18.2971,18.3031,18.273,18.2911,28700.0
2008-06-10 14:20:00,30.29,30.35,30.29,30.29,55200.0,18.2911,18.3273,18.2911,18.2911,55200.0
2008-06-10 14:25:00,30.3,30.32,30.29,30.3,29900.0,18.2971,18.3092,18.2911,18.2971,29900.0
2008-06-10 14:30:00,30.3,30.31,30.29,30.3,28600.0,18.2971,18.3031,18.2911,18.2971,28600.0
2008-06-10 14:35:00,30.3,30.31,30.29,30.31,29200.0,18.2971,18.3031,18.2911,18.3031,29200.0
2008-06-10 14:40:00,30.3,30.31,30.27,30.28,36800.0,18.2971,18.3031,18.279,18.285,36800.0
2008-06-10 14:45:00,30.28,30.29,30.27,30.29,20900.0,18.285,18.2911,18.279,18.2911,20900.0
2008-06-10 14:50:00,30.29,30.31,30.28,30.3,22900.0,18.2911,18.3031,18.285,18.2971,22900.0
2008-06-10 14:55:00,30.3,30.32,30.28,30.3,34700.0,18.2971,18.3092,18.285,18.2971,34700.0
2008-06-10 15:00:00,30.31,30.32,30.28,30.28,51200.0,18.3031,18.3092,18.285,18.285,51200.0
2008-06-10 15:05:00,30.28,30.31,30.28,30.29,32200.0,18.285,18.3031,18.285,18.2911,32200.0
2008-06-10 15:10:00,30.3,30.31,30.29,30.3,56400.0,18.2971,18.3031,18.2911,18.2971,56400.0
2008-06-10 15:15:00,30.3,30.3,30.25,30.27,39700.0,18.2971,18.2971,18.2669,18.279,39700.0
2008-06-10 15:20:00,30.27,30.31,30.23,30.23,78600.0,18.279,18.3031,18.2548,18.2548,78600.0
2008-06-10 15:25:00,30.23,30.24,30.2,30.2,67800.0,18.2548,18.2609,18.2367,18.2367,67800.0
2008-06-10 15:30:00,30.2,30.24,30.19,30.2,96800.0,18.2367,18.2609,18.2307,18.2367,96800.0
2008-06-10 15:35:00,30.2,30.24,30.2,30.23,83700.0,18.2367,18.2609,18.2367,18.2548,83700.0
2008-06-10 15:40:00,30.23,30.24,30.17,30.23,81400.0,18.2548,18.2609,18.2186,18.2548,81400.0
2008-06-10 15:45:00,30.23,30.3,30.23,30.29,36300.0,18.2548,18.2971,18.2548,18.2911,36300.0
2008-06-10 15:50:00,30.29,30.34,30.28,30.32,58800.0,18.2911,18.3213,18.285,18.3092,58800.0
2008-06-10 15:55:00,30.32,30.33,30.22,30.23,203500.0,18.3092,18.3152,18.2488,18.2548,203500.0
2008-06-11 09:30:00,30.25,30.25,30.01,30.01,800.0,18.2669,18.2669,18.122,18.122,800.0
2008-06-11 09:35:00,30.29,30.3,30.1,30.14,64900.0,18.2911,18.2971,18.1763,18.2005,64900.0
2008-06-11 09:40:00,30.15,30.24,30.12,30.16,27800.0,18.2065,18.2609,18.1884,18.2126,27800.0
2008-06-11 09:45:00,30.16,30.34,30.15,30.26,135700.0,18.2126,18.3213,18.2065,18.273,135700.0
2008-06-11 09:50:00,30.25,30.35,30.22,30.28,119100.0,18.2669,18.3273,18.2488,18.285,119100.0
2008-06-11 09:55:00,30.28,30.35,30.27,30.33,52800.0,18.285,18.3273,18.279,18.3152,52800.0
2008-06-11 10:00:00,30.32,30.32,30.25,30.29,51600.0,18.3092,18.3092,18.2669,18.2911,51600.0
2008-06-11 10:05:00,30.29,30.31,30.22,30.28,67600.0,18.2911,18.3031,18.2488,18.285,67600.0
2008-06-11 10:10:00,30.27,30.31,30.23,30.29,95600.0,18.279,18.3031,18.2548,18.2911,95600.0
2008-06-11 10:15:00,30.3,30.31,30.26,30.28,42600.0,18.2971,18.3031,18.273,18.285,42600.0
2008-06-11 10:20:00,30.29,30.3,30.24,30.27,52600.0,18.2911,18.2971,18.2609,18.279,52600.0
2008-06-11 10:25:00,30.28,30.29,30.15,30.17,37900.0,18.285,18.2911,18.2065,18.2186,37900.0
2008-06-11 10:30:00,30.18,30.25,30.17,30.19,18200.0,18.2246,18.2669,18.2186,18.2307,18200.0
2008-06-11 10:35:00,30.19,30.19,30.1,30.12,55300.0,18.2307,18.2307,18.1763,18.1884,55300.0
2008-06-11 10:40:00,30.12,30.19,30.11,30.15,53700.0,18.1884,18.2307,18.1824,18.2065,53700.0
2008-06-11 10:45:00,30.15,30.23,30.15,30.22,20300.0,18.2065,18.2548,18.2065,18.2488,20300.0
2008-06-11 10:50:00,30.22,30.24,30.19,30.22,43200.0,18.2488,18.2609,18.2307,18.2488,43200.0
2008-06-11 10:55:00,30.23,30.25,30.2,30.2,42700.0,18.2548,18.2669,18.2367,18.2367,42700.0
2008-06-11 11:00:00,30.2,30.21,30.19,30.2,32600.0,18.2367,18.2428,18.2307,18.2367,32600.0
2008-06-11 11:05:00,30.2,30.22,30.19,30.22,21100.0,18.2367,18.2488,18.2307,18.2488,21100.0
2008-06-11 11:10:00,30.22,30.27,30.21,30.27,13900.0,18.2488,18.279,18.2428,18.279,13900.0
2008-06-11 11:15:00,30.27,30.31,30.26,30.28,15200.0,18.279,18.3031,18.273,18.285,15200.0
2008-06-11 11:20:00,30.28,30.28,30.21,30.21,15300.0,18.285,18.285,18.2428,18.2428,15300.0
2008-06-11 11:25:00,30.21,30.21,30.13,30.14,24900.0,18.2428,18.2428,18.1944,18.2005,24900.0
2008-06-11 11:30:00,30.14,30.16,30.09,30.13,60200.0,18.2005,18.2126,18.1703,18.1944,60200.0
2008-06-11 11:35:00,30.13,30.14,30.05,30.07,28500.0,18.1944,18.2005,18.1461,18.1582,28500.0
2008-06-11 11:40:00,30.07,30.07,30.02,30.04,18100.0,18.1582,18.1582,18.128,18.1401,18100.0
2008-06-11 11:45:00,30.04,30.08,30.03,30.08,32100.0,18.1401,18.1643,18.1341,18.1643,32100.0
2008-06-11 11:50:00,30.08,30.15,30.07,30.14,45400.0,18.1643,18.2065,18.1582,18.2005,45400.0
2008-06-11 11:55:00,30.13,30.13,30.1,30.12,20500.0,18.1944,18.1944,18.1763,18.1884,20500.0
2008-06-11 12:00:00,30.12,30.16,30.11,30.15,12600.0,18.1884,18.2126,18.1824,18.2065,12600.0
2008-06-11 12:05:00,30.16,30.2,30.14,30.2,11800.0,18.2126,18.2367,18.2005,18.2367,11800.0
2008-06-11 12:10:00,30.2,30.2,30.17,30.18,22600.0,18.2367,18.2367,18.2186,18.2246,22600.0
2008-06-11 12:15:00,30.19,30.2,30.18,30.2,15500.0,18.2307,18.2367,18.2246,18.2367,15500.0
2008-06-11 12:20:00,30.2,30.23,30.19,30.22,30400.0,18.2367,18.2548,18.2307,18.2488,30400.0
2008-06-11 12:25:00,30.22,30.22,30.12,30.13,17100.0,18.2488,18.2488,18.1884,18.1944,17100.0
2008-06-11 12:30:00,30.14,30.18,30.12,30.18,21700.0,18.2005,18.2246,18.1884,18.2246,21700.0
2008-06-11 12:35:00,30.18,30.19,30.16,30.18,16300.0,18.2246,18.2307,18.2126,18.2246,16300.0
2008-06-11 12:40:00,30.19,30.2,30.14,30.16,22500.0,18.2307,18.2367,18.2005,18.2126,22500.0
2008-06-11 12:45:00,30.16,30.2,30.16,30.19,12400.0,18.2126,18.2367,18.2126,18.2307,12400.0
2008-06-11 12:50:00,30.19,30.22,30.18,30.18,20700.0,18.2307,18.2488,18.2246,18.2246,20700.0
2008-06-11 12:55:00,30.19,30.22,30.18,30.2,17200.0,18.2307,18.2488,18.2246,18.2367,17200.0
2008-06-11 13:00:00,30.21,30.26,30.2,30.25,16000.0,18.2428,18.273,18.2367,18.2669,16000.0
2008-06-11 13:05:00,30.25,30.25,30.16,30.18,71000.0,18.2669,18.2669,18.2126,18.2246,71000.0
2008-06-11 13:10:00,30.17,30.23,30.14,30.19,16700.0,18.2186,18.2548,18.2005,18.2307,16700.0
2008-06-11 13:15:00,30.2,30.23,30.19,30.19,15900.0,18.2367,18.2548,18.2307,18.2307,15900.0
2008-06-11 13:20:00,30.19,30.2,30.14,30.15,12200.0,18.2307,18.2367,18.2005,18.2065,12200.0
2008-06-11 13:25:00,30.15,30.17,30.14,30.16,10300.0,18.2065,18.2186,18.2005,18.2126,10300.0
2008-06-11 13:30:00,30.16,30.16,30.13,30.13,10400.0,18.2126,18.2126,18.1944,18.1944,10400.0
2008-06-11 13:35:00,30.14,30.17,30.12,30.13,15800.0,18.2005,18.2186,18.1884,18.1944,15800.0
2008-06-11 13:40:00,30.12,30.17,30.12,30.16,12100.0,18.1884,18.2186,18.1884,18.2126,12100.0
2008-06-11 13:45:00,30.17,30.19,30.15,30.16,14400.0,18.2186,18.2307,18.2065,18.2126,14400.0
2008-06-11 13:50:00,30.16,30.18,30.15,30.17,12700.0,18.2126,18.2246,18.2065,18.2186,12700.0
2008-06-11 13:55:00,30.17,30.22,30.14,30.22,34200.0,18.2186,18.2488,18.2005,18.2488,34200.0
2008-06-11 14:00:00,30.22,30.26,30.16,30.21,46900.0,18.2488,18.273,18.2126,18.2428,46900.0
2008-06-11 14:05:00,30.21,30.23,30.17,30.19,28000.0,18.2428,18.2548,18.2186,18.2307,28000.0
2008-06-11 14:10:00,30.2,30.21,30.17,30.18,23900.0,18.2367,18.2428,18.2186,18.2246,23900.0
2008-06-11 14:15:00,30.17,30.2,30.16,30.16,18800.0,18.2186,18.2367,18.2126,18.2126,18800.0
2008-06-11 14:20:00,30.17,30.23,30.16,30.2,58900.0,18.2186,18.2548,18.2126,18.2367,58900.0
2008-06-11 14:25:00,30.2,30.23,30.17,30.17,22500.0,18.2367,18.2548,18.2186,18.2186,22500.0
2008-06-11 14:30:00,30.18,30.19,30.15,30.17,12900.0,18.2246,18.2307,18.2065,18.2186,12900.0
2008-06-11 14:35:00,30.17,30.18,30.13,30.15,21200.0,18.2186,18.2246,18.1944,18.2065,21200.0
2008-06-11 14:40:00,30.14,30.18,30.13,30.18,14000.0,18.2005,18.2246,18.1944,18.2246,14000.0
2008-06-11 14:45:00,30.18,30.18,30.12,30.12,59900.0,18.2246,18.2246,18.1884,18.1884,59900.0
2008-06-11 14:50:00,30.12,30.2,30.12,30.2,17400.0,18.1884,18.2367,18.1884,18.2367,17400.0
2008-06-11 14:55:00,30.2,30.2,30.14,30.18,56800.0,18.2367,18.2367,18.2005,18.2246,56800.0
2008-06-11 15:00:00,30.17,30.2,30.16,30.19,55500.0,18.2186,18.2367,18.2126,18.2307,55500.0
2008-06-11 15:05:00,30.19,30.19,30.17,30.18,21300.0,18.2307,18.2307,18.2186,18.2246,21300.0
2008-06-11 15:10:00,30.18,30.22,30.16,30.19,74000.0,18.2246,18.2488,18.2126,18.2307,74000.0
2008-06-11 15:15:00,30.18,30.19,30.09,30.09,52200.0,18.2246,18.2307,18.1703,18.1703,52200.0
2008-06-11 15:20:00,30.1,30.11,30.03,30.06,103800.0,18.1763,18.1824,18.1341,18.1522,103800.0
2008-06-11 15:25:00,30.07,30.08,30.04,30.07,61200.0,18.1582,18.1643,18.1401,18.1582,61200.0
2008-06-11 15:30:00,30.07,30.09,30.04,30.05,76400.0,18.1582,18.1703,18.1401,18.1461,76400.0
2008-06-11 15:35:00,30.05,30.07,29.96,29.96,82300.0,18.1461,18.1582,18.0918,18.0918,82300.0
2008-06-11 15:40:00,29.96,30.0,29.95,29.95,107800.0,18.0918,18.1159,18.0858,18.0858,107800.0
2008-06-11 15:45:00,29.97,29.97,29.94,29.95,66100.0,18.0978,18.0978,18.0797,18.0858,66100.0
2008-06-11 15:50:00,29.94,29.95,29.88,29.89,181700.0,18.0797,18.0858,18.0435,18.0495,181700.0
2008-06-11 15:55:00,29.89,29.89,29.78,29.81,288500.0,18.0495,18.0495,17.9831,18.0012,288500.0
2008-06-12 09:30:00,29.97,29.97,29.82,29.84,37500.0,18.0978,18.0978,18.0073,18.0193,37500.0
2008-06-12 09:35:00,29.84,29.9,29.82,29.88,20000.0,18.0193,18.0556,18.0073,18.0435,20000.0
2008-06-12 09:40:00,29.88,29.91,29.83,29.88,34000.0,18.0435,18.0616,18.0133,18.0435,34000.0
2008-06-12 09:45:00,29.88,29.94,29.87,29.88,37200.0,18.0435,18.0797,18.0374,18.0435,37200.0
2008-06-12 09:50:00,29.89,29.96,29.88,29.95,35000.0,18.0495,18.0918,18.0435,18.0858,35000.0
2008-06-12 09:55:00,29.95,29.96,29.86,29.88,55900.0,18.0858,18.0918,18.0314,18.0435,55900.0
2008-06-12 10:00:00,29.88,29.93,29.87,29.92,47600.0,18.0435,18.0737,18.0374,18.0676,47600.0
2008-06-12 10:05:00,29.91,29.94,29.86,29.9,54200.0,18.0616,18.0797,18.0314,18.0556,54200.0
2008-06-12 10:10:00,29.9,29.92,29.89,29.92,33100.0,18.0556,18.0676,18.0495,18.0676,33100.0
2008-06-12 10:15:00,29.91,29.92,29.89,29.9,24500.0,18.0616,18.0676,18.0495,18.0556,24500.0
2008-06-12 10:20:00,29.9,29.91,29.87,29.89,52300.0,18.0556,18.0616,18.0374,18.0495,52300.0
2008-06-12 10:25:00,29.88,29.88,29.83,29.85,30200.0,18.0435,18.0435,18.0133,18.0254,30200.0
2008-06-12 10:30:00,29.85,29.89,29.85,29.88,15700.0,18.0254,18.0495,18.0254,18.0435,15700.0
2008-06-12 10:35:00,29.88,29.94,29.86,29.93,32700.0,18.0435,18.0797,18.0314,18.0737,32700.0
2008-06-12 10:40:00,29.92,29.98,29.9,29.94,67500.0,18.0676,18.1039,18.0556,18.0797,67500.0
2008-06-12 10:45:00,29.95,29.98,29.93,29.97,18200.0,18.0858,18.1039,18.0737,18.0978,18200.0
2008-06-12 10:50:00,29.96,30.0,29.94,29.99,44000.0,18.0918,18.1159,18.0797,18.1099,44000.0
2008-06-12 10:55:00,29.98,30.03,29.98,30.02,26900.0,18.1039,18.1341,18.1039,18.128,26900.0
2008-06-12 11:00:00,30.02,30.11,30.02,30.11,22600.0,18.128,18.1824,18.128,18.1824,22600.0
2008-06-12 11:05:00,30.11,30.13,30.1,30.1,39600.0,18.1824,18.1944,18.1763,18.1763,39600.0
2008-06-12 11:10:00,30.1,30.1,30.03,30.09,40500.0,18.1763,18.1763,18.1341,18.1703,40500.0
2008-06-12 11:15:00,30.08,30.09,30.0,30.0,55600.0,18.1643,18.1703,18.1159,18.1159,55600.0
2008-06-12 11:20:00,30.0,30.04,29.99,30.01,31400.0,18.1159,18.1401,18.1099,18.122,31400.0
2008-06-12 11:25:00,30.0,30.03,29.98,30.01,20300.0,18.1159,18.1341,18.1039,18.122,20300.0
2008-06-12 11:30:00,30.01,30.05,30.01,30.05,104100.0,18.122,18.1461,18.122,18.1461,104100.0
2008-06-12 11:35:00,30.06,30.09,30.05,30.08,41800.0,18.1522,18.1703,18.1461,18.1643,41800.0
2008-06-12 11:40:00,30.09,30.1,30.05,30.08,31100.0,18.1703,18.1763,18.1461,18.1643,31100.0
2008-06-12 11:45:00,30.08,30.12,30.05,30.12,35500.0,18.1643,18.1884,18.1461,18.1884,35500.0
2008-06-12 11:50:00,30.11,30.14,30.06,30.11,53300.0,18.1824,18.2005,18.1522,18.1824,53300.0
2008-06-12 11:55:00,30.11,30.16,30.11,30.15,42000.0,18.1824,18.2126,18.1824,18.2065,42000.0
2008-06-12 12:00:00,30.16,30.21,30.15,30.18,34800.0,18.2126,18.2428,18.2065,18.2246,34800.0
2008-06-12 12:05:00,30.18,30.24,30.18,30.19,25900.0,18.2246,18.2609,18.2246,18.2307,25900.0
2008-06-12 12:10:00,30.19,30.22,30.19,30.2,9200.0,18.2307,18.2488,18.2307,18.2367,9200.0
2008-06-12 12:15:00,30.21,30.22,30.17,30.18,13900.0,18.2428,18.2488,18.2186,18.2246,13900.0
2008-06-12 12:20:00,30.17,30.24,30.17,30.24,34600.0,18.2186,18.2609,18.2186,18.2609,34600.0
2008-06-12 12:25:00,30.24,30.27,30.23,30.25,24000.0,18.2609,18.279,18.2548,18.2669,24000.0
2008-06-12 12:30:00,30.25,30.28,30.24,30.26,21600.0,18.2669,18.285,18.2609,18.273,21600.0
2008-06-12 12:35:00,30.27,30.3,30.25,30.28,58900.0,18.279,18.2971,18.2669,18.285,58900.0
2008-06-12 12:40:00,30.27,30.29,30.24,30.25,23200.0,18.279,18.2911,18.2609,18.2669,23200.0
2008-06-12 12:45:00,30.25,30.27,30.2,30.27,22100.0,18.2669,18.279,18.2367,18.279,22100.0
2008-06-12 12:50:00,30.27,30.28,30.17,30.2,18100.0,18.279,18.285,18.2186,18.2367,18100.0
2008-06-12 12:55:00,30.2,30.25,30.2,30.23,15100.0,18.2367,18.2669,18.2367,18.2548,15100.0
2008-06-12 13:00:00,30.22,30.29,30.22,30.26,18200.0,18.2488,18.2911,18.2488,18.273,18200.0
2008-06-12 13:05:00,30.26,30.26,30.21,30.23,14000.0,18.273,18.273,18.2428,18.2548,14000.0
2008-06-12 13:10:00,30.22,30.22,30.17,30.19,33400.0,18.2488,18.2488,18.2186,18.2307,33400.0
2008-06-12 13:15:00,30.19,30.22,30.16,30.21,47000.0,18.2307,18.2488,18.2126,18.2428,47000.0
2008-06-12 13:20:00,30.21,30.21,30.18,30.19,10600.0,18.2428,18.2428,18.2246,18.2307,10600.0
2008-06-12 13:25:00,30.19,30.23,30.19,30.21,10300.0,18.2307,18.2548,18.2307,18.2428,10300.0
2008-06-12 13:30:00,30.21,30.22,30.15,30.15,14800.0,18.2428,18.2488,18.2065,18.2065,14800.0
2008-06-12 13:35:00,30.15,30.16,30.12,30.12,38800.0,18.2065,18.2126,18.1884,18.1884,38800.0
2008-06-12 13:40:00,30.13,30.13,30.08,30.09,30300.0,18.1944,18.1944,18.1643,18.1703,30300.0
2008-06-12 13:45:00,30.1,30.1,30.03,30.03,24100.0,18.1763,18.1763,18.1341,18.1341,24100.0
2008-06-12 13:50:00,30.04,30.04,30.0,30.03,56900.0,18.1401,18.1401,18.1159,18.1341,56900.0
2008-06-12 13:55:00,30.03,30.03,29.97,29.99,44000.0,18.1341,18.1341,18.0978,18.1099,44000.0
2008-06-12 14:00:00,30.0,30.01,29.95,29.95,28500.0,18.1159,18.122,18.0858,18.0858,28500.0
2008-06-12 14:05:00,29.94,29.95,29.89,29.94,181600.0,18.0797,18.0858,18.0495,18.0797,181600.0
2008-06-12 14:10:00,29.94,29.94,29.88,29.89,50100.0,18.0797,18.0797,18.0435,18.0495,50100.0
2008-06-12 14:15:00,29.89,29.91,29.89,29.91,47400.0,18.0495,18.0616,18.0495,18.0616,47400.0
2008-06-12 14:20:00,29.9,29.92,29.88,29.89,40600.0,18.0556,18.0676,18.0435,18.0495,40600.0
2008-06-12 14:25:00,29.9,29.9,29.85,29.86,32700.0,18.0556,18.0556,18.0254,18.0314,32700.0
2008-06-12 14:30:00,29.85,29.92,29.85,29.9,39300.0,18.0254,18.0676,18.0254,18.0556,39300.0
2008-06-12 14:35:00,29.89,29.9,29.82,29.83,46200.0,18.0495,18.0556,18.0073,18.0133,46200.0
2008-06-12 14:40:00,29.82,29.84,29.78,29.79,41800.0,18.0073,18.0193,17.9831,17.9891,41800.0
2008-06-12 14:45:00,29.79,29.81,29.77,29.79,39000.0,17.9891,18.0012,17.9771,17.9891,39000.0
2008-06-12 14:50:00,29.78,29.79,29.76,29.77,35500.0,17.9831,17.9891,17.971,17.9771,35500.0
2008-06-12 14:55:00,29.76,29.83,29.76,29.83,39400.0,17.971,18.0133,17.971,18.0133,39400.0
2008-06-12 15:00:00,29.83,29.84,29.79,29.83,67300.0,18.0133,18.0193,17.9891,18.0133,67300.0
2008-06-12 15:05:00,29.83,29.86,29.82,29.84,63600.0,18.0133,18.0314,18.0073,18.0193,63600.0
2008-06-12 15:10:00,29.83,29.86,29.79,29.79,49400.0,18.0133,18.0314,17.9891,17.9891,49400.0
2008-06-12 15:15:00,29.8,29.81,29.76,29.79,34300.0,17.9952,18.0012,17.971,17.9891,34300.0
2008-06-12 15:20:00,29.8,29.82,29.78,29.78,44500.0,17.9952,18.0073,17.9831,17.9831,44500.0
2008-06-12 15:25:00,29.78,29.79,29.74,29.77,43900.0,17.9831,17.9891,17.9589,17.9771,43900.0
2008-06-12 15:30:00,29.77,29.82,29.77,29.8,58500.0,17.9771,18.0073,17.9771,17.9952,58500.0
2008-06-12 15:35:00,29.8,29.81,29.77,29.78,49400.0,17.9952,18.0012,17.9771,17.9831,49400.0
2008-06-12 15:40:00,29.78,29.82,29.76,29.8,119600.0,17.9831,18.0073,17.971,17.9952,119600.0
2008-06-12 15:45:00,29.81,29.86,29.8,29.85,218100.0,18.0012,18.0314,17.9952,18.0254,218100.0
2008-06-12 15:50:00,29.85,29.88,29.84,29.84,142900.0,18.0254,18.0435,18.0193,18.0193,142900.0
2008-06-12 15:55:00,29.85,29.89,29.83,29.86,164800.0,18.0254,18.0495,18.0133,18.0314,164800.0
2008-06-13 09:30:00,30.08,30.08,29.77,29.96,42100.0,18.1643,18.1643,17.9771,18.0918,42100.0
2008-06-13 09:35:00,29.95,29.98,29.94,29.96,20600.0,18.0858,18.1039,18.0797,18.0918,20600.0
2008-06-13 09:40:00,29.96,29.96,29.87,29.9,25700.0,18.0918,18.0918,18.0374,18.0556,25700.0
2008-06-13 09:45:00,29.89,29.9,29.84,29.85,39700.0,18.0495,18.0556,18.0193,18.0254,39700.0
2008-06-13 09:50:00,29.85,29.91,29.83,29.89,46700.0,18.0254,18.0616,18.0133,18.0495,46700.0
2008-06-13 09:55:00,29.88,30.0,29.85,29.98,119200.0,18.0435,18.1159,18.0254,18.1039,119200.0
2008-06-13 10:00:00,29.98,30.06,29.94,30.06,85900.0,18.1039,18.1522,18.0797,18.1522,85900.0
2008-06-13 10:05:00,30.05,30.09,30.0,30.0,68900.0,18.1461,18.1703,18.1159,18.1159,68900.0
2008-06-13 10:10:00,29.99,30.02,29.94,29.96,61600.0,18.1099,18.128,18.0797,18.0918,61600.0
2008-06-13 10:15:00,29.96,30.01,29.95,29.98,38900.0,18.0918,18.122,18.0858,18.1039,38900.0
2008-06-13 10:20:00,29.98,30.01,29.97,30.0,37300.0,18.1039,18.122,18.0978,18.1159,37300.0
2008-06-13 10:25:00,30.0,30.06,29.99,30.01,41000.0,18.1159,18.1522,18.1099,18.122,41000.0
2008-06-13 10:30:00,29.99,30.03,29.99,30.0,34800.0,18.1099,18.1341,18.1099,18.1159,34800.0
2008-06-13 10:35:00,29.99,30.0,29.92,29.92,16700.0,18.1099,18.1159,18.0676,18.0676,16700.0
2008-06-13 10:40:00,29.91,29.94,29.89,29.93,28600.0,18.0616,18.0797,18.0495,18.0737,28600.0
2008-06-13 10:45:00,29.93,29.97,29.92,29.94,28900.0,18.0737,18.0978,18.0676,18.0797,28900.0
2008-06-13 10:50:00,29.93,29.96,29.88,29.88,55800.0,18.0737,18.0918,18.0435,18.0435,55800.0
2008-06-13 10:55:00,29.88,29.91,29.84,29.89,42000.0,18.0435,18.0616,18.0193,18.0495,42000.0
2008-06-13 11:00:00,29.89,30.02,29.89,30.01,26200.0,18.0495,18.128,18.0495,18.122,26200.0
2008-06-13 11:05:00,30.01,30.05,29.99,30.03,22300.0,18.122,18.1461,18.1099,18.1341,22300.0
2008-06-13 11:10:00,30.03,30.05,30.0,30.02,31800.0,18.1341,18.1461,18.1159,18.128,31800.0
2008-06-13 11:15:00,30.02,30.03,29.99,30.03,16500.0,18.128,18.1341,18.1099,18.1341,16500.0
2008-06-13 11:20:00,30.03,30.04,30.01,30.04,24200.0,18.1341,18.1401,18.122,18.1401,24200.0
2008-06-13 11:25:00,30.04,30.04,29.98,30.02,37600.0,18.1401,18.1401,18.1039,18.128,37600.0
2008-06-13 11:30:00,30.02,30.04,30.0,30.04,48700.0,18.128,18.1401,18.1159,18.1401,48700.0
2008-06-13 11:35:00,30.03,30.04,30.02,30.03,20600.0,18.1341,18.1401,18.128,18.1341,20600.0
2008-06-13 11:40:00,30.02,30.04,29.99,30.0,30600.0,18.128,18.1401,18.1099,18.1159,30600.0
2008-06-13 11:45:00,30.0,30.0,29.88,29.89,27900.0,18.1159,18.1159,18.0435,18.0495,27900.0
2008-06-13 11:50:00,29.9,29.94,29.86,29.86,25400.0,18.0556,18.0797,18.0314,18.0314,25400.0
2008-06-13 11:55:00,29.87,29.92,29.85,29.9,23000.0,18.0374,18.0676,18.0254,18.0556,23000.0
2008-06-13 12:00:00,29.9,29.93,29.89,29.91,31700.0,18.0556,18.0737,18.0495,18.0616,31700.0
2008-06-13 12:05:00,29.93,29.97,29.92,29.96,6800.0,18.0737,18.0978,18.0676,18.0918,6800.0
2008-06-13 12:10:00,29.97,29.97,29.94,29.95,12600.0,18.0978,18.0978,18.0797,18.0858,12600.0
2008-06-13 12:15:00,29.94,29.98,29.94,29.98,8800.0,18.0797,18.1039,18.0797,18.1039,8800.0
2008-06-13 12:20:00,29.98,29.98,29.96,29.96,14400.0,18.1039,18.1039,18.0918,18.0918,14400.0
2008-06-13 12:25:00,29.97,29.97,29.94,29.97,20100.0,18.0978,18.0978,18.0797,18.0978,20100.0
2008-06-13 12:30:00,29.97,29.99,29.95,29.97,31100.0,18.0978,18.1099,18.0858,18.0978,31100.0
2008-06-13 12:35:00,29.97,29.99,29.97,29.97,25000.0,18.0978,18.1099,18.0978,18.0978,25000.0
2008-06-13 12:40:00,29.97,29.98,29.92,29.97,31000.0,18.0978,18.1039,18.0676,18.0978,31000.0
2008-06-13 12:45:00,29.98,30.0,29.96,29.96,20900.0,18.1039,18.1159,18.0918,18.0918,20900.0
2008-06-13 12:50:00,29.96,29.96,29.94,29.95,15200.0,18.0918,18.0918,18.0797,18.0858,15200.0
2008-06-13 12:55:00,29.95,29.95,29.94,29.95,6800.0,18.0858,18.0858,18.0797,18.0858,6800.0
2008-06-13 13:00:00,29.94,29.94,29.9,29.9,9700.0,18.0797,18.0797,18.0556,18.0556,9700.0
2008-06-13 13:05:00,29.9,29.95,29.9,29.94,12900.0,18.0556,18.0858,18.0556,18.0797,12900.0
2008-06-13 13:10:00,29.94,30.01,29.94,29.98,33300.0,18.0797,18.122,18.0797,18.1039,33300.0
2008-06-13 13:15:00,29.99,30.0,29.98,30.0,22100.0,18.1099,18.1159,18.1039,18.1159,22100.0
2008-06-13 13:20:00,29.99,30.04,29.98,30.03,37000.0,18.1099,18.1401,18.1039,18.1341,37000.0
2008-06-13 13:25:00,30.04,30.06,30.03,30.04,12500.0,18.1401,18.1522,18.1341,18.1401,12500.0
2008-06-13 13:30:00,30.05,30.05,30.01,30.04,28700.0,18.1461,18.1461,18.122,18.1401,28700.0
2008-06-13 13:35:00,30.04,30.05,29.97,29.99,37000.0,18.1401,18.1461,18.0978,18.1099,37000.0
2008-06-13 13:40:00,30.0,30.04,29.97,30.03,94900.0,18.1159,18.1401,18.0978,18.1341,94900.0
2008-06-13 13:45:00,30.01,30.02,30.0,30.01,11000.0,18.122,18.128,18.1159,18.122,11000.0
2008-06-13 13:50:00,30.02,30.04,30.0,30.02,12700.0,18.128,18.1401,18.1159,18.128,12700.0
2008-06-13 13:55:00,30.03,30.05,30.03,30.03,10200.0,18.1341,18.1461,18.1341,18.1341,10200.0
2008-06-13 14:00:00,30.04,30.07,30.01,30.05,17100.0,18.1401,18.1582,18.122,18.1461,17100.0
2008-06-13 14:05:00,30.04,30.04,30.01,30.03,12200.0,18.1401,18.1401,18.122,18.1341,12200.0
2008-06-13 14:10:00,30.04,30.08,30.03,30.04,19500.0,18.1401,18.1643,18.1341,18.1401,19500.0
2008-06-13 14:15:00,30.03,30.11,30.02,30.1,30200.0,18.1341,18.1824,18.128,18.1763,30200.0
2008-06-13 14:20:00,30.11,30.11,30.06,30.08,17900.0,18.1824,18.1824,18.1522,18.1643,17900.0
2008-06-13 14:25:00,30.08,30.09,30.03,30.07,15700.0,18.1643,18.1703,18.1341,18.1582,15700.0
2008-06-13 14:30:00,30.07,30.08,30.05,30.05,12600.0,18.1582,18.1643,18.1461,18.1461,12600.0
2008-06-13 14:35:00,30.06,30.09,30.05,30.09,29900.0,18.1522,18.1703,18.1461,18.1703,29900.0
2008-06-13 14:40:00,30.08,30.14,30.07,30.14,26400.0,18.1643,18.2005,18.1582,18.2005,26400.0
2008-06-13 14:45:00,30.13,30.14,30.12,30.13,13100.0,18.1944,18.2005,18.1884,18.1944,13100.0
2008-06-13 14:50:00,30.13,30.14,30.11,30.11,16800.0,18.1944,18.2005,18.1824,18.1824,16800.0
2008-06-13 14:55:00,30.11,30.11,30.07,30.1,18500.0,18.1824,18.1824,18.1582,18.1763,18500.0
2008-06-13 15:00:00,30.1,30.11,30.09,30.11,10900.0,18.1763,18.1824,18.1703,18.1824,10900.0
2008-06-13 15:05:00,30.11,30.13,30.1,30.13,40100.0,18.1824,18.1944,18.1763,18.1944,40100.0
2008-06-13 15:10:00,30.13,30.14,30.13,30.13,23200.0,18.1944,18.2005,18.1944,18.1944,23200.0
2008-06-13 15:15:00,30.14,30.14,30.13,30.13,15600.0,18.2005,18.2005,18.1944,18.1944,15600.0
2008-06-13 15:20:00,30.13,30.16,30.12,30.14,29200.0,18.1944,18.2126,18.1884,18.2005,29200.0
2008-06-13 15:25:00,30.14,30.14,30.07,30.08,18500.0,18.2005,18.2005,18.1582,18.1643,18500.0
2008-06-13 15:30:00,30.08,30.11,30.03,30.03,41800.0,18.1643,18.1824,18.1341,18.1341,41800.0
2008-06-13 15:35:00,30.03,30.08,30.01,30.08,69000.0,18.1341,18.1643,18.122,18.1643,69000.0
2008-06-13 15:40:00,30.08,30.11,30.08,30.09,36100.0,18.1643,18.1824,18.1643,18.1703,36100.0
2008-06-13 15:45:00,30.09,30.17,30.09,30.14,72500.0,18.1703,18.2186,18.1703,18.2005,72500.0
2008-06-13 15:50:00,30.14,30.15,30.12,30.14,78400.0,18.2005,18.2065,18.1884,18.2005,78400.0
2008-06-13 15:55:00,30.14,30.16,30.11,30.16,157900.0,18.2005,18.2126,18.1824,18.2126,157900.0
2008-06-16 09:30:00,30.01,30.01,29.79,30.0,36300.0,18.122,18.122,17.9891,18.1159,36300.0
2008-06-16 09:35:00,30.0,30.0,29.89,29.9,18300.0,18.1159,18.1159,18.0495,18.0556,18300.0
2008-06-16 09:40:00,29.9,29.92,29.88,29.9,16200.0,18.0556,18.0676,18.0435,18.0556,16200.0
2008-06-16 09:45:00,29.91,29.92,29.9,29.91,31300.0,18.0616,18.0676,18.0556,18.0616,31300.0
2008-06-16 09:50:00,29.92,29.92,29.89,29.92,24700.0,18.0676,18.0676,18.0495,18.0676,24700.0
2008-06-16 09:55:00,29.91,29.97,29.91,29.95,28600.0,18.0616,18.0978,18.0616,18.0858,28600.0
2008-06-16 10:00:00,29.95,29.95,29.85,29.86,39200.0,18.0858,18.0858,18.0254,18.0314,39200.0
2008-06-16 10:05:00,29.86,29.93,29.85,29.92,34100.0,18.0314,18.0737,18.0254,18.0676,34100.0
2008-06-16 10:10:00,29.92,30.0,29.92,30.0,26600.0,18.0676,18.1159,18.0676,18.1159,26600.0
2008-06-16 10:15:00,29.99,30.05,29.99,30.03,40000.0,18.1099,18.1461,18.1099,18.1341,40000.0
2008-06-16 10:20:00,30.03,30.04,29.99,30.01,19800.0,18.1341,18.1401,18.1099,18.122,19800.0
2008-06-16 10:25:00,30.01,30.02,29.98,29.99,22800.0,18.122,18.128,18.1039,18.1099,22800.0
2008-06-16 10:30:00,29.99,30.0,29.98,29.99,28700.0,18.1099,18.1159,18.1039,18.1099,28700.0
2008-06-16 10:35:00,29.99,29.99,29.96,29.96,23800.0,18.1099,18.1099,18.0918,18.0918,23800.0
2008-06-16 10:40:00,29.96,29.96,29.95,29.95,7800.0,18.0918,18.0918,18.0858,18.0858,7800.0
2008-06-16 10:45:00,29.96,30.03,29.95,30.03,40700.0,18.0918,18.1341,18.0858,18.1341,40700.0
2008-06-16 10:50:00,30.04,30.08,30.01,30.03,30800.0,18.1401,18.1643,18.122,18.1341,30800.0
2008-06-16 10:55:00,30.04,30.14,30.04,30.14,24000.0,18.1401,18.2005,18.1401,18.2005,24000.0
2008-06-16 11:00:00,30.14,30.15,30.08,30.09,38900.0,18.2005,18.2065,18.1643,18.1703,38900.0
2008-06-16 11:05:00,30.08,30.09,30.02,30.02,27900.0,18.1643,18.1703,18.128,18.128,27900.0
2008-06-16 11:10:00,30.03,30.06,30.02,30.05,15600.0,18.1341,18.1522,18.128,18.1461,15600.0
2008-06-16 11:15:00,30.05,30.07,30.04,30.04,24100.0,18.1461,18.1582,18.1401,18.1401,24100.0
2008-06-16 11:20:00,30.04,30.04,29.99,30.0,18800.0,18.1401,18.1401,18.1099,18.1159,18800.0
2008-06-16 11:25:00,29.99,30.05,29.99,30.03,27100.0,18.1099,18.1461,18.1099,18.1341,27100.0
2008-06-16 11:30:00,30.03,30.08,30.01,30.07,17500.0,18.1341,18.1643,18.122,18.1582,17500.0
2008-06-16 11:35:00,30.08,30.1,30.07,30.1,20000.0,18.1643,18.1763,18.1582,18.1763,20000.0
2008-06-16 11:40:00,30.09,30.1,30.07,30.1,13900.0,18.1703,18.1763,18.1582,18.1763,13900.0
2008-06-16 11:45:00,30.1,30.11,30.1,30.1,10000.0,18.1763,18.1824,18.1763,18.1763,10000.0
2008-06-16 11:50:00,30.1,30.12,30.03,30.05,39500.0,18.1763,18.1884,18.1341,18.1461,39500.0
2008-06-16 11:55:00,30.06,30.06,30.02,30.04,12100.0,18.1522,18.1522,18.128,18.1401,12100.0
2008-06-16 12:00:00,30.04,30.05,29.96,29.96,19400.0,18.1401,18.1461,18.0918,18.0918,19400.0
2008-06-16 12:05:00,29.96,30.04,29.95,30.03,27900.0,18.0918,18.1401,18.0858,18.1341,27900.0
2008-06-16 12:10:00,30.04,30.06,30.03,30.05,17100.0,18.1401,18.1522,18.1341,18.1461,17100.0
2008-06-16 12:15:00,30.05,30.06,30.01,30.01,18500.0,18.1461,18.1522,18.122,18.122,18500.0
2008-06-16 12:20:00,30.01,30.02,30.0,30.0,7600.0,18.122,18.128,18.1159,18.1159,7600.0
2008-06-16 12:25:00,30.0,30.02,30.0,30.02,16700.0,18.1159,18.128,18.1159,18.128,16700.0
2008-06-16 12:30:00,30.01,30.02,30.01,30.02,11200.0,18.122,18.128,18.122,18.128,11200.0
2008-06-16 12:35:00,30.02,30.05,30.01,30.05,15600.0,18.128,18.1461,18.122,18.1461,15600.0
2008-06-16 12:40:00,30.04,30.07,30.01,30.01,21700.0,18.1401,18.1582,18.122,18.122,21700.0
2008-06-16 12:45:00,30.01,30.04,30.01,30.03,13900.0,18.122,18.1401,18.122,18.1341,13900.0
2008-06-16 12:50:00,30.03,30.09,30.03,30.05,22200.0,18.1341,18.1703,18.1341,18.1461,22200.0
2008-06-16 12:55:00,30.04,30.05,30.01,30.03,20300.0,18.1401,18.1461,18.122,18.1341,20300.0
2008-06-16 13:00:00,30.04,30.05,30.03,30.05,8600.0,18.1401,18.1461,18.1341,18.1461,8600.0
2008-06-16 13:05:00,30.04,30.05,29.99,30.0,13600.0,18.1401,18.1461,18.1099,18.1159,13600.0
2008-06-16 13:10:00,29.99,30.06,29.98,30.05,27300.0,18.1099,18.1522,18.1039,18.1461,27300.0
2008-06-16 13:15:00,30.06,30.11,30.06,30.11,22900.0,18.1522,18.1824,18.1522,18.1824,22900.0
2008-06-16 13:20:00,30.1,30.11,30.07,30.07,23900.0,18.1763,18.1824,18.1582,18.1582,23900.0
2008-06-16 13:25:00,30.08,30.14,30.07,30.14,33700.0,18.1643,18.2005,18.1582,18.2005,33700.0
2008-06-16 13:30:00,30.15,30.21,30.14,30.19,36600.0,18.2065,18.2428,18.2005,18.2307,36600.0
2008-06-16 13:35:00,30.2,30.2,30.18,30.18,31700.0,18.2367,18.2367,18.2246,18.2246,31700.0
2008-06-16 13:40:00,30.18,30.23,30.16,30.19,30100.0,18.2246,18.2548,18.2126,18.2307,30100.0
2008-06-16 13:45:00,30.19,30.19,30.14,30.19,19200.0,18.2307,18.2307,18.2005,18.2307,19200.0
2008-06-16 13:50:00,30.2,30.2,30.17,30.19,21100.0,18.2367,18.2367,18.2186,18.2307,21100.0
2008-06-16 13:55:00,30.19,30.21,30.16,30.21,32000.0,18.2307,18.2428,18.2126,18.2428,32000.0
2008-06-16 14:00:00,30.2,30.2,30.12,30.14,35800.0,18.2367,18.2367,18.1884,18.2005,35800.0
2008-06-16 14:05:00,30.14,30.19,30.13,30.18,23900.0,18.2005,18.2307,18.1944,18.2246,23900.0
2008-06-16 14:10:00,30.18,30.19,30.18,30.19,16800.0,18.2246,18.2307,18.2246,18.2307,16800.0
2008-06-16 14:15:00,30.19,30.2,30.15,30.17,29600.0,18.2307,18.2367,18.2065,18.2186,29600.0
2008-06-16 14:20:00,30.17,30.19,30.15,30.15,27000.0,18.2186,18.2307,18.2065,18.2065,27000.0
2008-06-16 14:25:00,30.16,30.16,30.09,30.1,32500.0,18.2126,18.2126,18.1703,18.1763,32500.0
2008-06-16 14:30:00,30.1,30.14,30.09,30.14,21600.0,18.1763,18.2005,18.1703,18.2005,21600.0
2008-06-16 14:35:00,30.14,30.18,30.13,30.17,28400.0,18.2005,18.2246,18.1944,18.2186,28400.0
2008-06-16 14:40:00,30.18,30.22,30.17,30.22,23700.0,18.2246,18.2488,18.2186,18.2488,23700.0
2008-06-16 14:45:00,30.23,30.26,30.22,30.24,23600.0,18.2548,18.273,18.2488,18.2609,23600.0
2008-06-16 14:50:00,30.24,30.28,30.23,30.26,33300.0,18.2609,18.285,18.2548,18.273,33300.0
2008-06-16 14:55:00,30.26,30.27,30.23,30.23,64100.0,18.273,18.279,18.2548,18.2548,64100.0
2008-06-16 15:00:00,30.24,30.29,30.23,30.29,55300.0,18.2609,18.2911,18.2548,18.2911,55300.0
2008-06-16 15:05:00,30.29,30.3,30.27,30.29,34300.0,18.2911,18.2971,18.279,18.2911,34300.0
2008-06-16 15:10:00,30.28,30.32,30.28,30.32,33900.0,18.285,18.3092,18.285,18.3092,33900.0
2008-06-16 15:15:00,30.32,30.37,30.31,30.36,29100.0,18.3092,18.3394,18.3031,18.3333,29100.0
2008-06-16 15:20:00,30.36,30.38,30.35,30.35,50300.0,18.3333,18.3454,18.3273,18.3273,50300.0
2008-06-16 15:25:00,30.35,30.4,30.35,30.39,52400.0,18.3273,18.3575,18.3273,18.3515,52400.0
2008-06-16 15:30:00,30.4,30.4,30.31,30.35,91100.0,18.3575,18.3575,18.3031,18.3273,91100.0
2008-06-16 15:35:00,30.34,30.35,30.3,30.33,58300.0,18.3213,18.3273,18.2971,18.3152,58300.0
2008-06-16 15:40:00,30.33,30.33,30.31,30.32,48600.0,18.3152,18.3152,18.3031,18.3092,48600.0
2008-06-16 15:45:00,30.32,30.35,30.32,30.34,80000.0,18.3092,18.3273,18.3092,18.3213,80000.0
2008-06-16 15:50:00,30.34,30.37,30.31,30.31,66400.0,18.3213,18.3394,18.3031,18.3031,66400.0
2008-06-16 15:55:00,30.32,30.32,30.27,30.31,117900.0,18.3092,18.3092,18.279,18.3031,117900.0
2008-06-17 09:30:00,30.32,30.5,30.32,30.47,174100.0,18.3092,18.4179,18.3092,18.3998,174100.0
2008-06-17 09:35:00,30.47,30.58,30.44,30.45,47900.0,18.3998,18.4662,18.3816,18.3877,47900.0
2008-06-17 09:40:00,30.44,30.47,30.28,30.34,16100.0,18.3816,18.3998,18.285,18.3213,16100.0
2008-06-17 09:45:00,30.34,30.37,30.3,30.31,18400.0,18.3213,18.3394,18.2971,18.3031,18400.0
2008-06-17 09:50:00,30.29,30.34,30.27,30.27,21300.0,18.2911,18.3213,18.279,18.279,21300.0
2008-06-17 09:55:00,30.28,30.28,30.25,30.25,18900.0,18.285,18.285,18.2669,18.2669,18900.0
2008-06-17 10:00:00,30.23,30.3,30.23,30.29,21000.0,18.2548,18.2971,18.2548,18.2911,21000.0
2008-06-17 10:05:00,30.3,30.3,30.23,30.23,14300.0,18.2971,18.2971,18.2548,18.2548,14300.0
2008-06-17 10:10:00,30.24,30.26,30.2,30.21,38500.0,18.2609,18.273,18.2367,18.2428,38500.0
2008-06-17 10:15:00,30.21,30.25,30.15,30.15,65300.0,18.2428,18.2669,18.2065,18.2065,65300.0
2008-06-17 10:20:00,30.16,30.16,30.04,30.08,69300.0,18.2126,18.2126,18.1401,18.1643,69300.0
2008-06-17 10:25:00,30.1,30.14,30.09,30.12,30900.0,18.1763,18.2005,18.1703,18.1884,30900.0
2008-06-17 10:30:00,30.11,30.21,30.09,30.21,36200.0,18.1824,18.2428,18.1703,18.2428,36200.0
2008-06-17 10:35:00,30.21,30.22,30.19,30.19,28300.0,18.2428,18.2488,18.2307,18.2307,28300.0
2008-06-17 10:40:00,30.2,30.21,30.12,30.12,31800.0,18.2367,18.2428,18.1884,18.1884,31800.0
2008-06-17 10:45:00,30.13,30.15,30.09,30.11,23400.0,18.1944,18.2065,18.1703,18.1824,23400.0
2008-06-17 10:50:00,30.1,30.11,30.09,30.1,14300.0,18.1763,18.1824,18.1703,18.1763,14300.0
2008-06-17 10:55:00,30.09,30.19,30.09,30.17,12500.0,18.1703,18.2307,18.1703,18.2186,12500.0
2008-06-17 11:00:00,30.17,30.17,30.13,30.16,13800.0,18.2186,18.2186,18.1944,18.2126,13800.0
2008-06-17 11:05:00,30.15,30.16,30.1,30.11,9000.0,18.2065,18.2126,18.1763,18.1824,9000.0
2008-06-17 11:10:00,30.11,30.11,30.1,30.1,8500.0,18.1824,18.1824,18.1763,18.1763,8500.0
2008-06-17 11:15:00,30.11,30.13,30.07,30.09,27300.0,18.1824,18.1944,18.1582,18.1703,27300.0
2008-06-17 11:20:00,30.08,30.15,30.08,30.11,24000.0,18.1643,18.2065,18.1643,18.1824,24000.0
2008-06-17 11:25:00,30.11,30.11,30.02,30.07,32700.0,18.1824,18.1824,18.128,18.1582,32700.0
2008-06-17 11:30:00,30.07,30.07,29.99,30.01,33300.0,18.1582,18.1582,18.1099,18.122,33300.0
2008-06-17 11:35:00,30.01,30.05,30.01,30.04,21500.0,18.122,18.1461,18.122,18.1401,21500.0
2008-06-17 11:40:00,30.03,30.04,29.98,29.98,46000.0,18.1341,18.1401,18.1039,18.1039,46000.0
2008-06-17 11:45:00,29.98,30.0,29.96,29.98,21100.0,18.1039,18.1159,18.0918,18.1039,21100.0
2008-06-17 11:50:00,29.97,30.0,29.96,29.97,26700.0,18.0978,18.1159,18.0918,18.0978,26700.0
2008-06-17 11:55:00,29.97,29.97,29.89,29.96,51600.0,18.0978,18.0978,18.0495,18.0918,51600.0
2008-06-17 12:00:00,29.96,29.96,29.93,29.94,24700.0,18.0918,18.0918,18.0737,18.0797,24700.0
2008-06-17 12:05:00,29.95,29.95,29.91,29.92,49000.0,18.0858,18.0858,18.0616,18.0676,49000.0
2008-06-17 12:10:00,29.92,29.92,29.83,29.88,45700.0,18.0676,18.0676,18.0133,18.0435,45700.0
2008-06-17 12:15:00,29.88,29.92,29.87,29.89,28800.0,18.0435,18.0676,18.0374,18.0495,28800.0
2008-06-17 12:20:00,29.89,29.92,29.88,29.88,32700.0,18.0495,18.0676,18.0435,18.0435,32700.0
2008-06-17 12:25:00,29.88,29.89,29.85,29.87,33500.0,18.0435,18.0495,18.0254,18.0374,33500.0
2008-06-17 12:30:00,29.88,29.9,29.86,29.86,82700.0,18.0435,18.0556,18.0314,18.0314,82700.0
2008-06-17 12:35:00,29.86,29.88,29.73,29.78,109800.0,18.0314,18.0435,17.9529,17.9831,109800.0
2008-06-17 12:40:00,29.78,29.8,29.72,29.75,48300.0,17.9831,17.9952,17.9469,17.965,48300.0
2008-06-17 12:45:00,29.75,29.76,29.73,29.75,25500.0,17.965,17.971,17.9529,17.965,25500.0
2008-06-17 12:50:00,29.75,29.79,29.72,29.77,39500.0,17.965,17.9891,17.9469,17.9771,39500.0
2008-06-17 12:55:00,29.78,29.8,29.77,29.78,8400.0,17.9831,17.9952,17.9771,17.9831,8400.0
2008-06-17 13:00:00,29.78,29.79,29.75,29.76,16700.0,17.9831,17.9891,17.965,17.971,16700.0
2008-06-17 13:05:00,29.76,29.85,29.75,29.85,28700.0,17.971,18.0254,17.965,18.0254,28700.0
2008-06-17 13:10:00,29.84,29.84,29.81,29.82,13900.0,18.0193,18.0193,18.0012,18.0073,13900.0
2008-06-17 13:15:00,29.82,29.82,29.77,29.77,18200.0,18.0073,18.0073,17.9771,17.9771,18200.0
2008-06-17 13:20:00,29.78,29.8,29.77,29.79,8500.0,17.9831,17.9952,17.9771,17.9891,8500.0
2008-06-17 13:25:00,29.8,29.81,29.79,29.8,8700.0,17.9952,18.0012,17.9891,17.9952,8700.0
2008-06-17 13:30:00,29.8,29.8,29.79,29.79,9000.0,17.9952,17.9952,17.9891,17.9891,9000.0
2008-06-17 13:35:00,29.8,29.8,29.79,29.79,16200.0,17.9952,17.9952,17.9891,17.9891,16200.0
2008-06-17 13:40:00,29.79,29.8,29.74,29.76,36300.0,17.9891,17.9952,17.9589,17.971,36300.0
2008-06-17 13:45:00,29.76,29.77,29.76,29.76,6800.0,17.971,17.9771,17.971,17.971,6800.0
2008-06-17 13:50:00,29.76,29.77,29.76,29.77,9300.0,17.971,17.9771,17.971,17.9771,9300.0
2008-06-17 13:55:00,29.77,29.77,29.76,29.76,10100.0,17.9771,17.9771,17.971,17.971,10100.0
2008-06-17 14:00:00,29.77,29.77,29.76,29.76,11000.0,17.9771,17.9771,17.971,17.971,11000.0
2008-06-17 14:05:00,29.76,29.77,29.75,29.76,18800.0,17.971,17.9771,17.965,17.971,18800.0
2008-06-17 14:10:00,29.76,29.77,29.74,29.75,31500.0,17.971,17.9771,17.9589,17.965,31500.0
2008-06-17 14:15:00,29.74,29.76,29.72,29.72,23400.0,17.9589,17.971,17.9469,17.9469,23400.0
2008-06-17 14:20:00,29.73,29.74,29.7,29.7,31600.0,17.9529,17.9589,17.9348,17.9348,31600.0
2008-06-17 14:25:00,29.7,29.73,29.69,29.71,35800.0,17.9348,17.9529,17.9287,17.9408,35800.0
2008-06-17 14:30:00,29.71,29.74,29.71,29.73,14100.0,17.9408,17.9589,17.9408,17.9529,14100.0
2008-06-17 14:35:00,29.73,29.73,29.72,29.73,32100.0,17.9529,17.9529,17.9469,17.9529,32100.0
2008-06-17 14:40:00,29.72,29.78,29.72,29.77,35800.0,17.9469,17.9831,17.9469,17.9771,35800.0
2008-06-17 14:45:00,29.77,29.78,29.75,29.76,31500.0,17.9771,17.9831,17.965,17.971,31500.0
2008-06-17 14:50:00,29.76,29.77,29.76,29.76,15300.0,17.971,17.9771,17.971,17.971,15300.0
2008-06-17 14:55:00,29.76,29.82,29.76,29.82,41000.0,17.971,18.0073,17.971,18.0073,41000.0
2008-06-17 15:00:00,29.81,29.83,29.8,29.82,41300.0,18.0012,18.0133,17.9952,18.0073,41300.0
2008-06-17 15:05:00,29.83,29.86,29.8,29.81,108400.0,18.0133,18.0314,17.9952,18.0012,108400.0
2008-06-17 15:10:00,29.81,29.83,29.76,29.77,58200.0,18.0012,18.0133,17.971,17.9771,58200.0
2008-06-17 15:15:00,29.77,29.77,29.68,29.68,58600.0,17.9771,17.9771,17.9227,17.9227,58600.0
2008-06-17 15:20:00,29.68,29.71,29.66,29.69,65800.0,17.9227,17.9408,17.9106,17.9287,65800.0
2008-06-17 15:25:00,29.7,29.71,29.68,29.69,46000.0,17.9348,17.9408,17.9227,17.9287,46000.0
2008-06-17 15:30:00,29.68,29.69,29.65,29.68,59700.0,17.9227,17.9287,17.9046,17.9227,59700.0
2008-06-17 15:35:00,29.68,29.69,29.63,29.64,49400.0,17.9227,17.9287,17.8925,17.8986,49400.0
2008-06-17 15:40:00,29.65,29.68,29.63,29.63,86100.0,17.9046,17.9227,17.8925,17.8925,86100.0
2008-06-17 15:45:00,29.64,29.7,29.63,29.69,76700.0,17.8986,17.9348,17.8925,17.9287,76700.0
2008-06-17 15:50:00,29.7,29.74,29.7,29.73,83600.0,17.9348,17.9589,17.9348,17.9529,83600.0
2008-06-17 15:55:00,29.73,29.74,29.66,29.69,185700.0,17.9529,17.9589,17.9106,17.9287,185700.0
2008-06-18 09:30:00,29.53,29.71,29.42,29.59,56100.0,17.8321,17.9408,17.7657,17.8684,56100.0
2008-06-18 09:35:00,29.6,29.65,29.51,29.56,17900.0,17.8744,17.9046,17.8201,17.8502,17900.0
2008-06-18 09:40:00,29.57,29.58,29.48,29.58,29900.0,17.8563,17.8623,17.8019,17.8623,29900.0
2008-06-18 09:45:00,29.56,29.58,29.47,29.47,35800.0,17.8502,17.8623,17.7959,17.7959,35800.0
2008-06-18 09:50:00,29.47,29.51,29.46,29.47,26400.0,17.7959,17.8201,17.7899,17.7959,26400.0
2008-06-18 09:55:00,29.48,29.48,29.38,29.39,39900.0,17.8019,17.8019,17.7415,17.7476,39900.0
2008-06-18 10:00:00,29.38,29.39,29.34,29.34,35800.0,17.7415,17.7476,17.7174,17.7174,35800.0
2008-06-18 10:05:00,29.35,29.35,29.2,29.24,118100.0,17.7234,17.7234,17.6329,17.657,118100.0
2008-06-18 10:10:00,29.25,29.27,29.24,29.27,26100.0,17.663,17.6751,17.657,17.6751,26100.0
2008-06-18 10:15:00,29.27,29.31,29.27,29.3,38900.0,17.6751,17.6993,17.6751,17.6932,38900.0
2008-06-18 10:20:00,29.29,29.36,29.28,29.33,66300.0,17.6872,17.7295,17.6812,17.7114,66300.0
2008-06-18 10:25:00,29.32,29.36,29.31,29.34,45600.0,17.7053,17.7295,17.6993,17.7174,45600.0
2008-06-18 10:30:00,29.33,29.34,29.28,29.28,36600.0,17.7114,17.7174,17.6812,17.6812,36600.0
2008-06-18 10:35:00,29.28,29.31,29.24,29.25,111400.0,17.6812,17.6993,17.657,17.663,111400.0
2008-06-18 10:40:00,29.25,29.25,29.22,29.23,43800.0,17.663,17.663,17.6449,17.651,43800.0
2008-06-18 10:45:00,29.24,29.26,29.23,29.23,32500.0,17.657,17.6691,17.651,17.651,32500.0
2008-06-18 10:50:00,29.24,29.26,29.24,29.24,31700.0,17.657,17.6691,17.657,17.657,31700.0
2008-06-18 10:55:00,29.24,29.26,29.22,29.25,44700.0,17.657,17.6691,17.6449,17.663,44700.0
2008-06-18 11:00:00,29.25,29.26,29.24,29.25,23400.0,17.663,17.6691,17.657,17.663,23400.0
2008-06-18 11:05:00,29.25,29.3,29.25,29.3,48900.0,17.663,17.6932,17.663,17.6932,48900.0
2008-06-18 11:10:00,29.3,29.37,29.3,29.37,24400.0,17.6932,17.7355,17.6932,17.7355,24400.0
2008-06-18 11:15:00,29.37,29.37,29.3,29.31,36700.0,17.7355,17.7355,17.6932,17.6993,36700.0
2008-06-18 11:20:00,29.31,29.31,29.3,29.31,32900.0,17.6993,17.6993,17.6932,17.6993,32900.0
2008-06-18 11:25:00,29.32,29.33,29.31,29.31,24400.0,17.7053,17.7114,17.6993,17.6993,24400.0
2008-06-18 11:30:00,29.31,29.32,29.29,29.3,27700.0,17.6993,17.7053,17.6872,17.6932,27700.0
2008-06-18 11:35:00,29.31,29.31,29.29,29.3,9900.0,17.6993,17.6993,17.6872,17.6932,9900.0
2008-06-18 11:40:00,29.29,29.3,29.27,29.28,23300.0,17.6872,17.6932,17.6751,17.6812,23300.0
2008-06-18 11:45:00,29.27,29.28,29.24,29.25,30400.0,17.6751,17.6812,17.657,17.663,30400.0
2008-06-18 11:50:00,29.25,29.25,29.19,29.23,67800.0,17.663,17.663,17.6268,17.651,67800.0
2008-06-18 11:55:00,29.23,29.3,29.23,29.28,53400.0,17.651,17.6932,17.651,17.6812,53400.0
2008-06-18 12:00:00,29.28,29.3,29.24,29.25,22700.0,17.6812,17.6932,17.657,17.663,22700.0
2008-06-18 12:05:00,29.26,29.26,29.2,29.21,20600.0,17.6691,17.6691,17.6329,17.6389,20600.0
2008-06-18 12:10:00,29.21,29.21,29.14,29.17,44300.0,17.6389,17.6389,17.5966,17.6147,44300.0
2008-06-18 12:15:00,29.17,29.21,29.17,29.2,32300.0,17.6147,17.6389,17.6147,17.6329,32300.0
2008-06-18 12:20:00,29.2,29.2,29.18,29.18,25500.0,17.6329,17.6329,17.6208,17.6208,25500.0
2008-06-18 12:25:00,29.19,29.19,29.18,29.19,11400.0,17.6268,17.6268,17.6208,17.6268,11400.0
2008-06-18 12:30:00,29.19,29.2,29.18,29.19,17300.0,17.6268,17.6329,17.6208,17.6268,17300.0
2008-06-18 12:35:00,29.19,29.2,29.19,29.19,8800.0,17.6268,17.6329,17.6268,17.6268,8800.0
2008-06-18 12:40:00,29.19,29.2,29.18,29.18,19900.0,17.6268,17.6329,17.6208,17.6208,19900.0
2008-06-18 12:45:00,29.18,29.18,29.14,29.15,53800.0,17.6208,17.6208,17.5966,17.6027,53800.0
2008-06-18 12:50:00,29.15,29.15,29.14,29.15,11300.0,17.6027,17.6027,17.5966,17.6027,11300.0
2008-06-18 12:55:00,29.15,29.15,29.08,29.09,81300.0,17.6027,17.6027,17.5604,17.5664,81300.0
2008-06-18 13:00:00,29.09,29.11,29.06,29.1,36100.0,17.5664,17.5785,17.5483,17.5725,36100.0
2008-06-18 13:05:00,29.1,29.11,29.08,29.08,22900.0,17.5725,17.5785,17.5604,17.5604,22900.0
2008-06-18 13:10:00,29.07,29.08,29.01,29.02,40300.0,17.5544,17.5604,17.5181,17.5242,40300.0
2008-06-18 13:15:00,29.02,29.05,29.0,29.02,61100.0,17.5242,17.5423,17.5121,17.5242,61100.0
2008-06-18 13:20:00,29.02,29.05,29.01,29.04,20700.0,17.5242,17.5423,17.5181,17.5362,20700.0
2008-06-18 13:25:00,29.04,29.07,29.03,29.06,22300.0,17.5362,17.5544,17.5302,17.5483,22300.0
2008-06-18 13:30:00,29.07,29.1,29.06,29.1,17200.0,17.5544,17.5725,17.5483,17.5725,17200.0
2008-06-18 13:35:00,29.1,29.11,29.07,29.07,33200.0,17.5725,17.5785,17.5544,17.5544,33200.0
2008-06-18 13:40:00,29.08,29.1,29.05,29.08,65300.0,17.5604,17.5725,17.5423,17.5604,65300.0
2008-06-18 13:45:00,29.09,29.09,29.04,29.05,52300.0,17.5664,17.5664,17.5362,17.5423,52300.0
2008-06-18 13:50:00,29.05,29.06,29.04,29.05,23200.0,17.5423,17.5483,17.5362,17.5423,23200.0
2008-06-18 13:55:00,29.05,29.05,29.01,29.02,47700.0,17.5423,17.5423,17.5181,17.5242,47700.0
2008-06-18 14:00:00,29.02,29.04,29.01,29.03,44200.0,17.5242,17.5362,17.5181,17.5302,44200.0
2008-06-18 14:05:00,29.03,29.03,28.99,28.99,60300.0,17.5302,17.5302,17.506,17.506,60300.0
2008-06-18 14:10:00,29.0,29.0,28.95,28.97,43400.0,17.5121,17.5121,17.4819,17.494,43400.0
2008-06-18 14:15:00,28.98,28.99,28.95,28.95,55900.0,17.5,17.506,17.4819,17.4819,55900.0
2008-06-18 14:20:00,28.95,28.99,28.91,28.92,55800.0,17.4819,17.506,17.4577,17.4638,55800.0
2008-06-18 14:25:00,28.93,28.98,28.93,28.97,17500.0,17.4698,17.5,17.4698,17.494,17500.0
2008-06-18 14:30:00,28.96,28.99,28.96,28.99,37300.0,17.4879,17.506,17.4879,17.506,37300.0
2008-06-18 14:35:00,29.0,29.02,28.99,28.99,25800.0,17.5121,17.5242,17.506,17.506,25800.0
2008-06-18 14:40:00,28.99,29.0,28.96,28.97,27200.0,17.506,17.5121,17.4879,17.494,27200.0
2008-06-18 14:45:00,28.97,28.98,28.96,28.97,22700.0,17.494,17.5,17.4879,17.494,22700.0
2008-06-18 14:50:00,28.97,29.0,28.96,29.0,20700.0,17.494,17.5121,17.4879,17.5121,20700.0
2008-06-18 14:55:00,29.0,29.03,29.0,29.03,15700.0,17.5121,17.5302,17.5121,17.5302,15700.0
2008-06-18 15:00:00,29.03,29.05,29.02,29.02,37700.0,17.5302,17.5423,17.5242,17.5242,37700.0
2008-06-18 15:05:00,29.02,29.09,29.01,29.08,27200.0,17.5242,17.5664,17.5181,17.5604,27200.0
2008-06-18 15:10:00,29.08,29.11,29.05,29.05,32800.0,17.5604,17.5785,17.5423,17.5423,32800.0
2008-06-18 15:15:00,29.05,29.12,29.05,29.11,14800.0,17.5423,17.5845,17.5423,17.5785,14800.0
2008-06-18 15:20:00,29.12,29.14,29.11,29.14,39400.0,17.5845,17.5966,17.5785,17.5966,39400.0
2008-06-18 15:25:00,29.14,29.15,29.11,29.12,32900.0,17.5966,17.6027,17.5785,17.5845,32900.0
2008-06-18 15:30:00,29.12,29.12,29.06,29.07,45000.0,17.5845,17.5845,17.5483,17.5544,45000.0
2008-06-18 15:35:00,29.08,29.09,29.07,29.09,22600.0,17.5604,17.5664,17.5544,17.5664,22600.0
2008-06-18 15:40:00,29.09,29.09,28.99,28.99,96200.0,17.5664,17.5664,17.506,17.506,96200.0
2008-06-18 15:45:00,28.99,29.03,28.99,29.02,72100.0,17.506,17.5302,17.506,17.5242,72100.0
2008-06-18 15:50:00,29.01,29.07,29.01,29.04,100700.0,17.5181,17.5544,17.5181,17.5362,100700.0
2008-06-18 15:55:00,29.04,29.06,29.0,29.06,128300.0,17.5362,17.5483,17.5121,17.5483,128300.0
2008-06-19 09:30:00,29.07,29.2,28.99,29.18,25800.0,17.5544,17.6329,17.506,17.6208,25800.0
2008-06-19 09:35:00,29.17,29.21,29.16,29.17,25700.0,17.6147,17.6389,17.6087,17.6147,25700.0
2008-06-19 09:40:00,29.18,29.18,29.05,29.05,28600.0,17.6208,17.6208,17.5423,17.5423,28600.0
2008-06-19 09:45:00,29.05,29.08,28.99,29.08,42600.0,17.5423,17.5604,17.506,17.5604,42600.0
2008-06-19 09:50:00,29.09,29.1,29.05,29.07,19300.0,17.5664,17.5725,17.5423,17.5544,19300.0
2008-06-19 09:55:00,29.08,29.16,29.07,29.15,32600.0,17.5604,17.6087,17.5544,17.6027,32600.0
2008-06-19 10:00:00,29.16,29.16,29.05,29.13,43600.0,17.6087,17.6087,17.5423,17.5906,43600.0
2008-06-19 10:05:00,29.13,29.15,29.04,29.04,22300.0,17.5906,17.6027,17.5362,17.5362,22300.0
2008-06-19 10:10:00,29.04,29.18,29.03,29.18,34000.0,17.5362,17.6208,17.5302,17.6208,34000.0
2008-06-19 10:15:00,29.17,29.19,29.13,29.16,27200.0,17.6147,17.6268,17.5906,17.6087,27200.0
2008-06-19 10:20:00,29.17,29.25,29.16,29.23,17100.0,17.6147,17.663,17.6087,17.651,17100.0
2008-06-19 10:25:00,29.22,29.28,29.2,29.28,14900.0,17.6449,17.6812,17.6329,17.6812,14900.0
2008-06-19 10:30:00,29.27,29.28,29.18,29.19,61500.0,17.6751,17.6812,17.6208,17.6268,61500.0
2008-06-19 10:35:00,29.19,29.22,29.18,29.19,17500.0,17.6268,17.6449,17.6208,17.6268,17500.0
2008-06-19 10:40:00,29.19,29.22,29.17,29.21,19500.0,17.6268,17.6449,17.6147,17.6389,19500.0
2008-06-19 10:45:00,29.21,29.22,29.16,29.21,32900.0,17.6389,17.6449,17.6087,17.6389,32900.0
2008-06-19 10:50:00,29.22,29.26,29.21,29.21,11500.0,17.6449,17.6691,17.6389,17.6389,11500.0
2008-06-19 10:55:00,29.21,29.22,29.19,29.21,13200.0,17.6389,17.6449,17.6268,17.6389,13200.0
2008-06-19 11:00:00,29.22,29.25,29.18,29.18,21400.0,17.6449,17.663,17.6208,17.6208,21400.0
2008-06-19 11:05:00,29.18,29.19,29.12,29.12,30800.0,17.6208,17.6268,17.5845,17.5845,30800.0
2008-06-19 11:10:00,29.12,29.13,29.08,29.1,31600.0,17.5845,17.5906,17.5604,17.5725,31600.0
2008-06-19 11:15:00,29.11,29.11,29.04,29.07,33900.0,17.5785,17.5785,17.5362,17.5544,33900.0
2008-06-19 11:20:00,29.07,29.08,29.03,29.05,19100.0,17.5544,17.5604,17.5302,17.5423,19100.0
2008-06-19 11:25:00,29.05,29.07,29.03,29.07,16100.0,17.5423,17.5544,17.5302,17.5544,16100.0
2008-06-19 11:30:00,29.07,29.17,29.07,29.17,19600.0,17.5544,17.6147,17.5544,17.6147,19600.0
2008-06-19 11:35:00,29.17,29.17,29.14,29.15,24500.0,17.6147,17.6147,17.5966,17.6027,24500.0
2008-06-19 11:40:00,29.15,29.16,29.11,29.14,22400.0,17.6027,17.6087,17.5785,17.5966,22400.0
2008-06-19 11:45:00,29.14,29.15,29.12,29.15,10500.0,17.5966,17.6027,17.5845,17.6027,10500.0
2008-06-19 11:50:00,29.15,29.16,29.13,29.15,8200.0,17.6027,17.6087,17.5906,17.6027,8200.0
2008-06-19 11:55:00,29.14,29.16,29.12,29.14,14800.0,17.5966,17.6087,17.5845,17.5966,14800.0
2008-06-19 12:00:00,29.15,29.16,29.13,29.15,17600.0,17.6027,17.6087,17.5906,17.6027,17600.0
2008-06-19 12:05:00,29.16,29.2,29.14,29.2,16400.0,17.6087,17.6329,17.5966,17.6329,16400.0
2008-06-19 12:10:00,29.19,29.24,29.18,29.23,25300.0,17.6268,17.657,17.6208,17.651,25300.0
2008-06-19 12:15:00,29.23,29.28,29.23,29.26,18100.0,17.651,17.6812,17.651,17.6691,18100.0
2008-06-19 12:20:00,29.25,29.29,29.24,29.29,14900.0,17.663,17.6872,17.657,17.6872,14900.0
2008-06-19 12:25:00,29.29,29.31,29.28,29.29,22500.0,17.6872,17.6993,17.6812,17.6872,22500.0
2008-06-19 12:30:00,29.29,29.36,29.29,29.35,34500.0,17.6872,17.7295,17.6872,17.7234,34500.0
2008-06-19 12:35:00,29.35,29.35,29.31,29.31,22500.0,17.7234,17.7234,17.6993,17.6993,22500.0
2008-06-19 12:40:00,29.31,29.31,29.27,29.29,11600.0,17.6993,17.6993,17.6751,17.6872,11600.0
2008-06-19 12:45:00,29.29,29.3,29.23,29.26,28000.0,17.6872,17.6932,17.651,17.6691,28000.0
2008-06-19 12:50:00,29.26,29.29,29.25,29.27,29200.0,17.6691,17.6872,17.663,17.6751,29200.0
2008-06-19 12:55:00,29.27,29.27,29.24,29.26,12600.0,17.6751,17.6751,17.657,17.6691,12600.0
2008-06-19 13:00:00,29.26,29.28,29.25,29.26,16500.0,17.6691,17.6812,17.663,17.6691,16500.0
2008-06-19 13:05:00,29.25,29.3,29.25,29.28,16600.0,17.663,17.6932,17.663,17.6812,16600.0
2008-06-19 13:10:00,29.29,29.33,29.29,29.33,26100.0,17.6872,17.7114,17.6872,17.7114,26100.0
2008-06-19 13:15:00,29.32,29.36,29.32,29.33,16900.0,17.7053,17.7295,17.7053,17.7114,16900.0
2008-06-19 13:20:00,29.34,29.34,29.29,29.29,7800.0,17.7174,17.7174,17.6872,17.6872,7800.0
2008-06-19 13:25:00,29.3,29.31,29.29,29.31,4100.0,17.6932,17.6993,17.6872,17.6993,4100.0
2008-06-19 13:30:00,29.31,29.34,29.31,29.31,10400.0,17.6993,17.7174,17.6993,17.6993,10400.0
2008-06-19 13:35:00,29.32,29.34,29.3,29.3,12500.0,17.7053,17.7174,17.6932,17.6932,12500.0
2008-06-19 13:40:00,29.31,29.31,29.27,29.29,6200.0,17.6993,17.6993,17.6751,17.6872,6200.0
2008-06-19 13:45:00,29.29,29.31,29.27,29.31,40900.0,17.6872,17.6993,17.6751,17.6993,40900.0
2008-06-19 13:50:00,29.31,29.31,29.27,29.3,22500.0,17.6993,17.6993,17.6751,17.6932,22500.0
2008-06-19 13:55:00,29.3,29.32,29.28,29.31,27400.0,17.6932,17.7053,17.6812,17.6993,27400.0
2008-06-19 14:00:00,29.31,29.32,29.29,29.31,18000.0,17.6993,17.7053,17.6872,17.6993,18000.0
2008-06-19 14:05:00,29.31,29.33,29.3,29.31,16200.0,17.6993,17.7114,17.6932,17.6993,16200.0
2008-06-19 14:10:00,29.31,29.36,29.31,29.36,26300.0,17.6993,17.7295,17.6993,17.7295,26300.0
2008-06-19 14:15:00,29.36,29.37,29.35,29.36,13500.0,17.7295,17.7355,17.7234,17.7295,13500.0
2008-06-19 14:20:00,29.35,29.39,29.33,29.37,53800.0,17.7234,17.7476,17.7114,17.7355,53800.0
2008-06-19 14:25:00,29.36,29.39,29.33,29.38,58900.0,17.7295,17.7476,17.7114,17.7415,58900.0
2008-06-19 14:30:00,29.37,29.42,29.37,29.41,10600.0,17.7355,17.7657,17.7355,17.7597,10600.0
2008-06-19 14:35:00,29.41,29.45,29.39,29.44,35000.0,17.7597,17.7838,17.7476,17.7778,35000.0
2008-06-19 14:40:00,29.44,29.45,29.42,29.45,12100.0,17.7778,17.7838,17.7657,17.7838,12100.0
2008-06-19 14:45:00,29.45,29.45,29.44,29.44,12200.0,17.7838,17.7838,17.7778,17.7778,12200.0
2008-06-19 14:50:00,29.45,29.46,29.44,29.45,16700.0,17.7838,17.7899,17.7778,17.7838,16700.0
2008-06-19 14:55:00,29.46,29.49,29.45,29.48,23300.0,17.7899,17.808,17.7838,17.8019,23300.0
2008-06-19 15:00:00,29.48,29.52,29.48,29.52,25500.0,17.8019,17.8261,17.8019,17.8261,25500.0
2008-06-19 15:05:00,29.51,29.53,29.5,29.5,22500.0,17.8201,17.8321,17.814,17.814,22500.0
2008-06-19 15:10:00,29.5,29.51,29.48,29.5,19400.0,17.814,17.8201,17.8019,17.814,19400.0
2008-06-19 15:15:00,29.5,29.52,29.5,29.52,22900.0,17.814,17.8261,17.814,17.8261,22900.0
2008-06-19 15:20:00,29.52,29.53,29.5,29.52,28400.0,17.8261,17.8321,17.814,17.8261,28400.0
2008-06-19 15:25:00,29.52,29.56,29.51,29.54,36800.0,17.8261,17.8502,17.8201,17.8382,36800.0
2008-06-19 15:30:00,29.54,29.6,29.54,29.58,47000.0,17.8382,17.8744,17.8382,17.8623,47000.0
2008-06-19 15:35:00,29.58,29.58,29.54,29.55,26400.0,17.8623,17.8623,17.8382,17.8442,26400.0
2008-06-19 15:40:00,29.55,29.56,29.52,29.53,29600.0,17.8442,17.8502,17.8261,17.8321,29600.0
2008-06-19 15:45:00,29.53,29.53,29.47,29.47,57700.0,17.8321,17.8321,17.7959,17.7959,57700.0
2008-06-19 15:50:00,29.47,29.48,29.43,29.43,155500.0,17.7959,17.8019,17.7717,17.7717,155500.0
2008-06-19 15:55:00,29.44,29.44,29.35,29.43,232300.0,17.7778,17.7778,17.7234,17.7717,232300.0
2008-06-20 09:30:00,29.24,29.34,29.19,29.26,599000.0,17.657,17.7174,17.6268,17.6691,599000.0
2008-06-20 09:35:00,29.23,29.33,29.18,29.2,39100.0,17.651,17.7114,17.6208,17.6329,39100.0
2008-06-20 09:40:00,29.21,29.24,29.17,29.2,36600.0,17.6389,17.657,17.6147,17.6329,36600.0
2008-06-20 09:45:00,29.21,29.21,29.07,29.08,47600.0,17.6389,17.6389,17.5544,17.5604,47600.0
2008-06-20 09:50:00,29.08,29.09,28.95,28.98,53500.0,17.5604,17.5664,17.4819,17.5,53500.0
2008-06-20 09:55:00,28.98,29.0,28.93,28.96,19600.0,17.5,17.5121,17.4698,17.4879,19600.0
2008-06-20 10:00:00,28.96,28.96,28.83,28.83,29300.0,17.4879,17.4879,17.4094,17.4094,29300.0
2008-06-20 10:05:00,28.81,28.88,28.79,28.87,36800.0,17.3973,17.4396,17.3853,17.4336,36800.0
2008-06-20 10:10:00,28.86,28.93,28.86,28.91,19300.0,17.4275,17.4698,17.4275,17.4577,19300.0
2008-06-20 10:15:00,28.93,28.95,28.91,28.93,15700.0,17.4698,17.4819,17.4577,17.4698,15700.0
2008-06-20 10:20:00,28.92,28.95,28.9,28.92,20900.0,17.4638,17.4819,17.4517,17.4638,20900.0
2008-06-20 10:25:00,28.92,28.92,28.86,28.87,21900.0,17.4638,17.4638,17.4275,17.4336,21900.0
2008-06-20 10:30:00,28.87,28.88,28.82,28.84,17500.0,17.4336,17.4396,17.4034,17.4155,17500.0
2008-06-20 10:35:00,28.84,28.86,28.83,28.86,20600.0,17.4155,17.4275,17.4094,17.4275,20600.0
2008-06-20 10:40:00,28.86,28.88,28.83,28.84,20400.0,17.4275,17.4396,17.4094,17.4155,20400.0
2008-06-20 10:45:00,28.85,28.87,28.83,28.84,22200.0,17.4215,17.4336,17.4094,17.4155,22200.0
2008-06-20 10:50:00,28.84,28.84,28.8,28.82,42200.0,17.4155,17.4155,17.3913,17.4034,42200.0
2008-06-20 10:55:00,28.82,28.83,28.8,28.81,14500.0,17.4034,17.4094,17.3913,17.3973,14500.0
2008-06-20 11:00:00,28.81,28.81,28.72,28.72,29600.0,17.3973,17.3973,17.343,17.343,29600.0
2008-06-20 11:05:00,28.71,28.81,28.71,28.78,26000.0,17.337,17.3973,17.337,17.3792,26000.0
2008-06-20 11:10:00,28.78,28.82,28.78,28.8,21600.0,17.3792,17.4034,17.3792,17.3913,21600.0
2008-06-20 11:15:00,28.8,28.82,28.79,28.8,14600.0,17.3913,17.4034,17.3853,17.3913,14600.0
2008-06-20 11:20:00,28.79,28.8,28.76,28.78,38900.0,17.3853,17.3913,17.3672,17.3792,38900.0
2008-06-20 11:25:00,28.78,28.79,28.76,28.76,14500.0,17.3792,17.3853,17.3672,17.3672,14500.0
2008-06-20 11:30:00,28.76,28.8,28.75,28.8,20800.0,17.3672,17.3913,17.3611,17.3913,20800.0
2008-06-20 11:35:00,28.8,28.84,28.8,28.83,10800.0,17.3913,17.4155,17.3913,17.4094,10800.0
2008-06-20 11:40:00,28.83,28.91,28.83,28.85,36800.0,17.4094,17.4577,17.4094,17.4215,36800.0
2008-06-20 11:45:00,28.84,28.85,28.82,28.83,24500.0,17.4155,17.4215,17.4034,17.4094,24500.0
2008-06-20 11:50:00,28.83,28.85,28.83,28.83,20400.0,17.4094,17.4215,17.4094,17.4094,20400.0
2008-06-20 11:55:00,28.83,28.87,28.83,28.87,15700.0,17.4094,17.4336,17.4094,17.4336,15700.0
2008-06-20 12:00:00,28.86,28.88,28.86,28.87,9800.0,17.4275,17.4396,17.4275,17.4336,9800.0
2008-06-20 12:05:00,28.87,28.9,28.84,28.84,23100.0,17.4336,17.4517,17.4155,17.4155,23100.0
2008-06-20 12:10:00,28.84,28.85,28.84,28.85,8500.0,17.4155,17.4215,17.4155,17.4215,8500.0
2008-06-20 12:15:00,28.84,28.88,28.84,28.84,16900.0,17.4155,17.4396,17.4155,17.4155,16900.0
2008-06-20 12:20:00,28.85,28.88,28.83,28.88,43400.0,17.4215,17.4396,17.4094,17.4396,43400.0
2008-06-20 12:25:00,28.88,28.9,28.87,28.9,13100.0,17.4396,17.4517,17.4336,17.4517,13100.0
2008-06-20 12:30:00,28.9,28.91,28.87,28.9,30100.0,17.4517,17.4577,17.4336,17.4517,30100.0
2008-06-20 12:35:00,28.91,28.98,28.9,28.93,37400.0,17.4577,17.5,17.4517,17.4698,37400.0
2008-06-20 12:40:00,28.93,28.95,28.92,28.93,15700.0,17.4698,17.4819,17.4638,17.4698,15700.0
2008-06-20 12:45:00,28.93,28.93,28.91,28.91,10500.0,17.4698,17.4698,17.4577,17.4577,10500.0
2008-06-20 12:50:00,28.91,28.92,28.89,28.9,24600.0,17.4577,17.4638,17.4457,17.4517,24600.0
2008-06-20 12:55:00,28.9,28.9,28.86,28.88,41700.0,17.4517,17.4517,17.4275,17.4396,41700.0
2008-06-20 13:00:00,28.87,28.89,28.86,28.87,14100.0,17.4336,17.4457,17.4275,17.4336,14100.0
2008-06-20 13:05:00,28.88,28.89,28.85,28.85,21400.0,17.4396,17.4457,17.4215,17.4215,21400.0
2008-06-20 13:10:00,28.85,28.88,28.82,28.82,26000.0,17.4215,17.4396,17.4034,17.4034,26000.0
2008-06-20 13:15:00,28.82,28.87,28.82,28.84,19600.0,17.4034,17.4336,17.4034,17.4155,19600.0
2008-06-20 13:20:00,28.84,28.84,28.8,28.83,31700.0,17.4155,17.4155,17.3913,17.4094,31700.0
2008-06-20 13:25:00,28.82,28.83,28.77,28.78,25100.0,17.4034,17.4094,17.3732,17.3792,25100.0
2008-06-20 13:30:00,28.77,28.78,28.72,28.75,47700.0,17.3732,17.3792,17.343,17.3611,47700.0
2008-06-20 13:35:00,28.74,28.79,28.74,28.78,14300.0,17.3551,17.3853,17.3551,17.3792,14300.0
2008-06-20 13:40:00,28.78,28.78,28.76,28.77,27100.0,17.3792,17.3792,17.3672,17.3732,27100.0
2008-06-20 13:45:00,28.77,28.8,28.76,28.79,17100.0,17.3732,17.3913,17.3672,17.3853,17100.0
2008-06-20 13:50:00,28.79,28.8,28.76,28.77,30800.0,17.3853,17.3913,17.3672,17.3732,30800.0
2008-06-20 13:55:00,28.76,28.77,28.75,28.75,12800.0,17.3672,17.3732,17.3611,17.3611,12800.0
2008-06-20 14:00:00,28.76,28.76,28.74,28.75,16200.0,17.3672,17.3672,17.3551,17.3611,16200.0
2008-06-20 14:05:00,28.76,28.77,28.75,28.76,18800.0,17.3672,17.3732,17.3611,17.3672,18800.0
2008-06-20 14:10:00,28.76,28.77,28.7,28.7,45600.0,17.3672,17.3732,17.3309,17.3309,45600.0
2008-06-20 14:15:00,28.71,28.72,28.68,28.7,34100.0,17.337,17.343,17.3188,17.3309,34100.0
2008-06-20 14:20:00,28.7,28.72,28.69,28.71,22700.0,17.3309,17.343,17.3249,17.337,22700.0
2008-06-20 14:25:00,28.72,28.74,28.7,28.73,42400.0,17.343,17.3551,17.3309,17.349,42400.0
2008-06-20 14:30:00,28.73,28.74,28.72,28.73,18900.0,17.349,17.3551,17.343,17.349,18900.0
2008-06-20 14:35:00,28.73,28.73,28.7,28.71,31700.0,17.349,17.349,17.3309,17.337,31700.0
2008-06-20 14:40:00,28.71,28.72,28.7,28.71,26700.0,17.337,17.343,17.3309,17.337,26700.0
2008-06-20 14:45:00,28.71,28.72,28.71,28.72,18800.0,17.337,17.343,17.337,17.343,18800.0
2008-06-20 14:50:00,28.71,28.72,28.67,28.7,33700.0,17.337,17.343,17.3128,17.3309,33700.0
2008-06-20 14:55:00,28.69,28.72,28.63,28.64,41100.0,17.3249,17.343,17.2887,17.2947,41100.0
2008-06-20 15:00:00,28.64,28.7,28.64,28.69,35100.0,17.2947,17.3309,17.2947,17.3249,35100.0
2008-06-20 15:05:00,28.69,28.74,28.69,28.72,54500.0,17.3249,17.3551,17.3249,17.343,54500.0
2008-06-20 15:10:00,28.72,28.84,28.71,28.76,27900.0,17.343,17.4155,17.337,17.3672,27900.0
2008-06-20 15:15:00,28.75,28.76,28.75,28.75,27000.0,17.3611,17.3672,17.3611,17.3611,27000.0
2008-06-20 15:20:00,28.74,28.78,28.73,28.78,54500.0,17.3551,17.3792,17.349,17.3792,54500.0
2008-06-20 15:25:00,28.78,28.79,28.69,28.72,93300.0,17.3792,17.3853,17.3249,17.343,93300.0
2008-06-20 15:30:00,28.72,28.78,28.71,28.76,56700.0,17.343,17.3792,17.337,17.3672,56700.0
2008-06-20 15:35:00,28.75,28.78,28.73,28.77,30900.0,17.3611,17.3792,17.349,17.3732,30900.0
2008-06-20 15:40:00,28.77,28.86,28.77,28.8,88500.0,17.3732,17.4275,17.3732,17.3913,88500.0
2008-06-20 15:45:00,28.8,28.87,28.79,28.86,59600.0,17.3913,17.4336,17.3853,17.4275,59600.0
2008-06-20 15:50:00,28.86,28.91,28.86,28.91,72600.0,17.4275,17.4577,17.4275,17.4577,72600.0
2008-06-20 15:55:00,28.9,28.91,28.87,28.9,182300.0,17.4517,17.4577,17.4336,17.4517,182300.0
2008-06-23 09:30:00,28.97,29.12,28.97,29.09,40200.0,17.494,17.5845,17.494,17.5664,40200.0
2008-06-23 09:35:00,29.1,29.11,29.06,29.09,11200.0,17.5725,17.5785,17.5483,17.5664,11200.0
2008-06-23 09:40:00,29.09,29.12,29.02,29.03,23900.0,17.5664,17.5845,17.5242,17.5302,23900.0
2008-06-23 09:45:00,29.02,29.08,28.98,28.98,28800.0,17.5242,17.5604,17.5,17.5,28800.0
2008-06-23 09:50:00,29.0,29.02,28.95,29.02,27600.0,17.5121,17.5242,17.4819,17.5242,27600.0
2008-06-23 09:55:00,29.02,29.03,28.97,29.03,27800.0,17.5242,17.5302,17.494,17.5302,27800.0
2008-06-23 10:00:00,29.05,29.1,29.02,29.05,60700.0,17.5423,17.5725,17.5242,17.5423,60700.0
2008-06-23 10:05:00,29.05,29.1,29.03,29.09,57500.0,17.5423,17.5725,17.5302,17.5664,57500.0
2008-06-23 10:10:00,29.09,29.17,29.09,29.16,25000.0,17.5664,17.6147,17.5664,17.6087,25000.0
2008-06-23 10:15:00,29.16,29.24,29.16,29.23,44900.0,17.6087,17.657,17.6087,17.651,44900.0
2008-06-23 10:20:00,29.24,29.25,29.21,29.23,22500.0,17.657,17.663,17.6389,17.651,22500.0
2008-06-23 10:25:00,29.22,29.25,29.17,29.18,41000.0,17.6449,17.663,17.6147,17.6208,41000.0
2008-06-23 10:30:00,29.18,29.18,29.13,29.13,64500.0,17.6208,17.6208,17.5906,17.5906,64500.0
2008-06-23 10:35:00,29.14,29.14,29.08,29.09,45800.0,17.5966,17.5966,17.5604,17.5664,45800.0
2008-06-23 10:40:00,29.1,29.11,29.04,29.04,24300.0,17.5725,17.5785,17.5362,17.5362,24300.0
2008-06-23 10:45:00,29.03,29.04,29.02,29.02,5100.0,17.5302,17.5362,17.5242,17.5242,5100.0
2008-06-23 10:50:00,29.03,29.03,28.97,28.97,15800.0,17.5302,17.5302,17.494,17.494,15800.0
2008-06-23 10:55:00,28.98,28.99,28.97,28.97,26000.0,17.5,17.506,17.494,17.494,26000.0
2008-06-23 11:00:00,28.97,29.0,28.95,28.95,24200.0,17.494,17.5121,17.4819,17.4819,24200.0
2008-06-23 11:05:00,28.94,28.94,28.91,28.91,27000.0,17.4758,17.4758,17.4577,17.4577,27000.0
2008-06-23 11:10:00,28.92,28.92,28.9,28.91,11500.0,17.4638,17.4638,17.4517,17.4577,11500.0
2008-06-23 11:15:00,28.91,28.94,28.85,28.85,32400.0,17.4577,17.4758,17.4215,17.4215,32400.0
2008-06-23 11:20:00,28.85,28.87,28.76,28.76,45800.0,17.4215,17.4336,17.3672,17.3672,45800.0
2008-06-23 11:25:00,28.76,28.82,28.76,28.82,20600.0,17.3672,17.4034,17.3672,17.4034,20600.0
2008-06-23 11:30:00,28.82,28.89,28.82,28.84,17500.0,17.4034,17.4457,17.4034,17.4155,17500.0
2008-06-23 11:35:00,28.85,28.89,28.84,28.88,8100.0,17.4215,17.4457,17.4155,17.4396,8100.0
2008-06-23 11:40:00,28.89,28.93,28.88,28.92,39100.0,17.4457,17.4698,17.4396,17.4638,39100.0
2008-06-23 11:45:00,28.92,28.92,28.84,28.86,19900.0,17.4638,17.4638,17.4155,17.4275,19900.0
2008-06-23 11:50:00,28.85,28.89,28.84,28.89,44400.0,17.4215,17.4457,17.4155,17.4457,44400.0
2008-06-23 11:55:00,28.89,28.91,28.86,28.9,34300.0,17.4457,17.4577,17.4275,17.4517,34300.0
2008-06-23 12:00:00,28.89,28.9,28.88,28.88,17800.0,17.4457,17.4517,17.4396,17.4396,17800.0
2008-06-23 12:05:00,28.88,28.88,28.81,28.83,20300.0,17.4396,17.4396,17.3973,17.4094,20300.0
2008-06-23 12:10:00,28.83,28.84,28.82,28.83,14000.0,17.4094,17.4155,17.4034,17.4094,14000.0
2008-06-23 12:15:00,28.82,28.83,28.8,28.81,21400.0,17.4034,17.4094,17.3913,17.3973,21400.0
2008-06-23 12:20:00,28.8,28.81,28.8,28.81,43400.0,17.3913,17.3973,17.3913,17.3973,43400.0
2008-06-23 12:25:00,28.8,28.82,28.79,28.82,18000.0,17.3913,17.4034,17.3853,17.4034,18000.0
2008-06-23 12:30:00,28.81,28.86,28.81,28.83,14300.0,17.3973,17.4275,17.3973,17.4094,14300.0
2008-06-23 12:35:00,28.84,28.89,28.83,28.89,8000.0,17.4155,17.4457,17.4094,17.4457,8000.0
2008-06-23 12:40:00,28.89,28.9,28.86,28.86,11800.0,17.4457,17.4517,17.4275,17.4275,11800.0
2008-06-23 12:45:00,28.86,28.89,28.84,28.89,13300.0,17.4275,17.4457,17.4155,17.4457,13300.0
2008-06-23 12:50:00,28.9,28.9,28.89,28.89,4000.0,17.4517,17.4517,17.4457,17.4457,4000.0
2008-06-23 12:55:00,28.9,28.93,28.87,28.91,16700.0,17.4517,17.4698,17.4336,17.4577,16700.0
2008-06-23 13:00:00,28.92,28.94,28.91,28.94,6400.0,17.4638,17.4758,17.4577,17.4758,6400.0
2008-06-23 13:05:00,28.93,28.96,28.91,28.96,17800.0,17.4698,17.4879,17.4577,17.4879,17800.0
2008-06-23 13:10:00,28.97,28.97,28.89,28.9,26800.0,17.494,17.494,17.4457,17.4517,26800.0
2008-06-23 13:15:00,28.9,28.92,28.89,28.91,9300.0,17.4517,17.4638,17.4457,17.4577,9300.0
2008-06-23 13:20:00,28.91,28.98,28.91,28.97,12800.0,17.4577,17.5,17.4577,17.494,12800.0
2008-06-23 13:25:00,28.96,28.97,28.94,28.94,12000.0,17.4879,17.494,17.4758,17.4758,12000.0
2008-06-23 13:30:00,28.94,28.94,28.92,28.92,8500.0,17.4758,17.4758,17.4638,17.4638,8500.0
2008-06-23 13:35:00,28.92,28.94,28.92,28.92,13000.0,17.4638,17.4758,17.4638,17.4638,13000.0
2008-06-23 13:40:00,28.92,28.93,28.92,28.93,4900.0,17.4638,17.4698,17.4638,17.4698,4900.0
2008-06-23 13:45:00,28.93,28.93,28.85,28.88,70200.0,17.4698,17.4698,17.4215,17.4396,70200.0
2008-06-23 13:50:00,28.89,28.91,28.87,28.91,21700.0,17.4457,17.4577,17.4336,17.4577,21700.0
2008-06-23 13:55:00,28.9,28.91,28.9,28.9,7900.0,17.4517,17.4577,17.4517,17.4517,7900.0
2008-06-23 14:00:00,28.9,28.92,28.89,28.9,11800.0,17.4517,17.4638,17.4457,17.4517,11800.0
2008-06-23 14:05:00,28.9,28.91,28.9,28.9,12900.0,17.4517,17.4577,17.4517,17.4517,12900.0
2008-06-23 14:10:00,28.9,28.91,28.9,28.91,8800.0,17.4517,17.4577,17.4517,17.4577,8800.0
2008-06-23 14:15:00,28.9,28.92,28.88,28.9,26600.0,17.4517,17.4638,17.4396,17.4517,26600.0
2008-06-23 14:20:00,28.89,28.9,28.88,28.88,10900.0,17.4457,17.4517,17.4396,17.4396,10900.0
2008-06-23 14:25:00,28.89,28.89,28.83,28.84,30400.0,17.4457,17.4457,17.4094,17.4155,30400.0
2008-06-23 14:30:00,28.84,28.84,28.83,28.84,12400.0,17.4155,17.4155,17.4094,17.4155,12400.0
2008-06-23 14:35:00,28.84,28.87,28.83,28.85,23800.0,17.4155,17.4336,17.4094,17.4215,23800.0
2008-06-23 14:40:00,28.85,28.85,28.83,28.83,11600.0,17.4215,17.4215,17.4094,17.4094,11600.0
2008-06-23 14:45:00,28.84,28.84,28.81,28.82,14000.0,17.4155,17.4155,17.3973,17.4034,14000.0
2008-06-23 14:50:00,28.82,28.84,28.81,28.84,14100.0,17.4034,17.4155,17.3973,17.4155,14100.0
2008-06-23 14:55:00,28.84,28.84,28.83,28.83,9500.0,17.4155,17.4155,17.4094,17.4094,9500.0
2008-06-23 15:00:00,28.83,28.84,28.77,28.77,52600.0,17.4094,17.4155,17.3732,17.3732,52600.0
2008-06-23 15:05:00,28.77,28.79,28.76,28.77,34100.0,17.3732,17.3853,17.3672,17.3732,34100.0
2008-06-23 15:10:00,28.78,28.8,28.77,28.8,11000.0,17.3792,17.3913,17.3732,17.3913,11000.0
2008-06-23 15:15:00,28.79,28.81,28.79,28.79,31400.0,17.3853,17.3973,17.3853,17.3853,31400.0
2008-06-23 15:20:00,28.8,28.8,28.78,28.79,13700.0,17.3913,17.3913,17.3792,17.3853,13700.0
2008-06-23 15:25:00,28.79,28.84,28.78,28.84,39500.0,17.3853,17.4155,17.3792,17.4155,39500.0
2008-06-23 15:30:00,28.84,28.84,28.79,28.79,48400.0,17.4155,17.4155,17.3853,17.3853,48400.0
2008-06-23 15:35:00,28.79,28.8,28.77,28.79,54700.0,17.3853,17.3913,17.3732,17.3853,54700.0
2008-06-23 15:40:00,28.79,28.86,28.79,28.85,64400.0,17.3853,17.4275,17.3853,17.4215,64400.0
2008-06-23 15:45:00,28.85,28.88,28.84,28.88,54600.0,17.4215,17.4396,17.4155,17.4396,54600.0
2008-06-23 15:50:00,28.88,28.88,28.84,28.85,128400.0,17.4396,17.4396,17.4155,17.4215,128400.0
2008-06-23 15:55:00,28.85,28.88,28.84,28.87,107400.0,17.4215,17.4396,17.4155,17.4336,107400.0
2008-06-24 09:30:00,28.72,29.09,28.63,29.07,105400.0,17.343,17.5664,17.2887,17.5544,105400.0
2008-06-24 09:35:00,29.09,29.16,29.01,29.04,36200.0,17.5664,17.6087,17.5181,17.5362,36200.0
2008-06-24 09:40:00,29.05,29.05,28.87,28.9,39100.0,17.5423,17.5423,17.4336,17.4517,39100.0
2008-06-24 09:45:00,28.89,28.96,28.88,28.94,34900.0,17.4457,17.4879,17.4396,17.4758,34900.0
2008-06-24 09:50:00,28.94,28.98,28.94,28.94,34200.0,17.4758,17.5,17.4758,17.4758,34200.0
2008-06-24 09:55:00,28.94,28.95,28.83,28.83,35700.0,17.4758,17.4819,17.4094,17.4094,35700.0
2008-06-24 10:00:00,28.83,28.83,28.76,28.77,46400.0,17.4094,17.4094,17.3672,17.3732,46400.0
2008-06-24 10:05:00,28.77,28.78,28.74,28.76,46200.0,17.3732,17.3792,17.3551,17.3672,46200.0
2008-06-24 10:10:00,28.77,28.81,28.73,28.74,41200.0,17.3732,17.3973,17.349,17.3551,41200.0
2008-06-24 10:15:00,28.74,28.76,28.7,28.75,42000.0,17.3551,17.3672,17.3309,17.3611,42000.0
2008-06-24 10:20:00,28.75,28.76,28.67,28.74,63700.0,17.3611,17.3672,17.3128,17.3551,63700.0
2008-06-24 10:25:00,28.74,28.77,28.72,28.73,41600.0,17.3551,17.3732,17.343,17.349,41600.0
2008-06-24 10:30:00,28.73,28.77,28.72,28.74,36000.0,17.349,17.3732,17.343,17.3551,36000.0
2008-06-24 10:35:00,28.73,28.77,28.69,28.69,70000.0,17.349,17.3732,17.3249,17.3249,70000.0
2008-06-24 10:40:00,28.7,28.73,28.68,28.72,38500.0,17.3309,17.349,17.3188,17.343,38500.0
2008-06-24 10:45:00,28.72,28.74,28.71,28.74,33100.0,17.343,17.3551,17.337,17.3551,33100.0
2008-06-24 10:50:00,28.74,28.74,28.73,28.73,23600.0,17.3551,17.3551,17.349,17.349,23600.0
2008-06-24 10:55:00,28.74,28.77,28.73,28.77,49700.0,17.3551,17.3732,17.349,17.3732,49700.0
2008-06-24 11:00:00,28.77,28.83,28.77,28.82,47200.0,17.3732,17.4094,17.3732,17.4034,47200.0
2008-06-24 11:05:00,28.83,28.87,28.83,28.87,32100.0,17.4094,17.4336,17.4094,17.4336,32100.0
2008-06-24 11:10:00,28.87,28.88,28.86,28.88,28600.0,17.4336,17.4396,17.4275,17.4396,28600.0
2008-06-24 11:15:00,28.88,28.94,28.87,28.94,73000.0,17.4396,17.4758,17.4336,17.4758,73000.0
2008-06-24 11:20:00,28.94,28.94,28.91,28.94,27200.0,17.4758,17.4758,17.4577,17.4758,27200.0
2008-06-24 11:25:00,28.93,28.94,28.88,28.9,61800.0,17.4698,17.4758,17.4396,17.4517,61800.0
2008-06-24 11:30:00,28.89,28.91,28.86,28.87,84200.0,17.4457,17.4577,17.4275,17.4336,84200.0
2008-06-24 11:35:00,28.87,28.88,28.81,28.83,41300.0,17.4336,17.4396,17.3973,17.4094,41300.0
2008-06-24 11:40:00,28.83,28.87,28.82,28.87,24800.0,17.4094,17.4336,17.4034,17.4336,24800.0
2008-06-24 11:45:00,28.87,28.89,28.86,28.87,65800.0,17.4336,17.4457,17.4275,17.4336,65800.0
2008-06-24 11:50:00,28.87,28.9,28.85,28.9,28000.0,17.4336,17.4517,17.4215,17.4517,28000.0
2008-06-24 11:55:00,28.9,28.93,28.89,28.9,25800.0,17.4517,17.4698,17.4457,17.4517,25800.0
2008-06-24 12:00:00,28.89,28.9,28.89,28.89,7100.0,17.4457,17.4517,17.4457,17.4457,7100.0
2008-06-24 12:05:00,28.89,28.9,28.88,28.89,11900.0,17.4457,17.4517,17.4396,17.4457,11900.0
2008-06-24 12:10:00,28.89,28.89,28.88,28.89,8600.0,17.4457,17.4457,17.4396,17.4457,8600.0
2008-06-24 12:15:00,28.88,28.89,28.87,28.87,22900.0,17.4396,17.4457,17.4336,17.4336,22900.0
2008-06-24 12:20:00,28.87,28.88,28.87,28.88,6600.0,17.4336,17.4396,17.4336,17.4396,6600.0
2008-06-24 12:25:00,28.87,28.88,28.87,28.88,15600.0,17.4336,17.4396,17.4336,17.4396,15600.0
2008-06-24 12:30:00,28.88,28.92,28.87,28.91,25000.0,17.4396,17.4638,17.4336,17.4577,25000.0
2008-06-24 12:35:00,28.91,28.91,28.89,28.89,16200.0,17.4577,17.4577,17.4457,17.4457,16200.0
2008-06-24 12:40:00,28.9,28.9,28.84,28.85,31100.0,17.4517,17.4517,17.4155,17.4215,31100.0
2008-06-24 12:45:00,28.85,28.85,28.84,28.85,10600.0,17.4215,17.4215,17.4155,17.4215,10600.0
2008-06-24 12:50:00,28.84,28.85,28.82,28.82,10600.0,17.4155,17.4215,17.4034,17.4034,10600.0
2008-06-24 12:55:00,28.82,28.83,28.79,28.79,16700.0,17.4034,17.4094,17.3853,17.3853,16700.0
2008-06-24 13:00:00,28.8,28.82,28.79,28.81,20800.0,17.3913,17.4034,17.3853,17.3973,20800.0
2008-06-24 13:05:00,28.81,28.82,28.8,28.81,15300.0,17.3973,17.4034,17.3913,17.3973,15300.0
2008-06-24 13:10:00,28.81,28.82,28.8,28.8,14900.0,17.3973,17.4034,17.3913,17.3913,14900.0
2008-06-24 13:15:00,28.8,28.82,28.79,28.82,16500.0,17.3913,17.4034,17.3853,17.4034,16500.0
2008-06-24 13:20:00,28.82,28.83,28.8,28.82,16700.0,17.4034,17.4094,17.3913,17.4034,16700.0
2008-06-24 13:25:00,28.82,28.82,28.79,28.8,19200.0,17.4034,17.4034,17.3853,17.3913,19200.0
2008-06-24 13:30:00,28.8,28.83,28.79,28.79,17400.0,17.3913,17.4094,17.3853,17.3853,17400.0
2008-06-24 13:35:00,28.8,28.84,28.79,28.83,23700.0,17.3913,17.4155,17.3853,17.4094,23700.0
2008-06-24 13:40:00,28.83,28.84,28.79,28.8,11000.0,17.4094,17.4155,17.3853,17.3913,11000.0
2008-06-24 13:45:00,28.8,28.84,28.78,28.83,28000.0,17.3913,17.4155,17.3792,17.4094,28000.0
2008-06-24 13:50:00,28.83,28.87,28.83,28.86,14100.0,17.4094,17.4336,17.4094,17.4275,14100.0
2008-06-24 13:55:00,28.86,28.87,28.85,28.87,13100.0,17.4275,17.4336,17.4215,17.4336,13100.0
2008-06-24 14:00:00,28.87,28.89,28.86,28.89,25600.0,17.4336,17.4457,17.4275,17.4457,25600.0
2008-06-24 14:05:00,28.89,28.93,28.89,28.91,52900.0,17.4457,17.4698,17.4457,17.4577,52900.0
2008-06-24 14:10:00,28.9,28.91,28.89,28.9,70900.0,17.4517,17.4577,17.4457,17.4517,70900.0
2008-06-24 14:15:00,28.9,28.91,28.9,28.91,8300.0,17.4517,17.4577,17.4517,17.4577,8300.0
2008-06-24 14:20:00,28.91,28.91,28.9,28.91,20300.0,17.4577,17.4577,17.4517,17.4577,20300.0
2008-06-24 14:25:00,28.91,28.91,28.89,28.89,23600.0,17.4577,17.4577,17.4457,17.4457,23600.0
2008-06-24 14:30:00,28.89,28.89,28.88,28.89,9700.0,17.4457,17.4457,17.4396,17.4457,9700.0
2008-06-24 14:35:00,28.89,28.9,28.85,28.85,46900.0,17.4457,17.4517,17.4215,17.4215,46900.0
2008-06-24 14:40:00,28.84,28.84,28.82,28.82,49400.0,17.4155,17.4155,17.4034,17.4034,49400.0
2008-06-24 14:45:00,28.81,28.83,28.76,28.8,33500.0,17.3973,17.4094,17.3672,17.3913,33500.0
2008-06-24 14:50:00,28.8,28.81,28.78,28.8,16400.0,17.3913,17.3973,17.3792,17.3913,16400.0
2008-06-24 14:55:00,28.81,28.81,28.79,28.8,20100.0,17.3973,17.3973,17.3853,17.3913,20100.0
2008-06-24 15:00:00,28.81,28.85,28.81,28.85,40100.0,17.3973,17.4215,17.3973,17.4215,40100.0
2008-06-24 15:05:00,28.85,28.85,28.8,28.81,32200.0,17.4215,17.4215,17.3913,17.3973,32200.0
2008-06-24 15:10:00,28.81,28.82,28.8,28.82,23000.0,17.3973,17.4034,17.3913,17.4034,23000.0
2008-06-24 15:15:00,28.81,28.84,28.81,28.82,40500.0,17.3973,17.4155,17.3973,17.4034,40500.0
2008-06-24 15:20:00,28.82,28.83,28.8,28.82,34200.0,17.4034,17.4094,17.3913,17.4034,34200.0
2008-06-24 15:25:00,28.81,28.83,28.78,28.83,65400.0,17.3973,17.4094,17.3792,17.4094,65400.0
2008-06-24 15:30:00,28.83,28.83,28.82,28.83,28300.0,17.4094,17.4094,17.4034,17.4094,28300.0
2008-06-24 15:35:00,28.83,28.83,28.8,28.82,94600.0,17.4094,17.4094,17.3913,17.4034,94600.0
2008-06-24 15:40:00,28.82,28.82,28.77,28.81,93500.0,17.4034,17.4034,17.3732,17.3973,93500.0
2008-06-24 15:45:00,28.81,28.83,28.79,28.79,49800.0,17.3973,17.4094,17.3853,17.3853,49800.0
2008-06-24 15:50:00,28.79,28.82,28.78,28.81,99700.0,17.3853,17.4034,17.3792,17.3973,99700.0
2008-06-24 15:55:00,28.81,28.86,28.8,28.82,171800.0,17.3973,17.4275,17.3913,17.4034,171800.0
2008-06-25 09:30:00,28.87,29.04,28.87,28.98,47700.0,17.4336,17.5362,17.4336,17.5,47700.0
2008-06-25 09:35:00,28.98,29.17,28.97,29.14,34000.0,17.5,17.6147,17.494,17.5966,34000.0
2008-06-25 09:40:00,29.16,29.24,29.11,29.11,37300.0,17.6087,17.657,17.5785,17.5785,37300.0
2008-06-25 09:45:00,29.11,29.18,29.11,29.16,28700.0,17.5785,17.6208,17.5785,17.6087,28700.0
2008-06-25 09:50:00,29.15,29.16,29.1,29.12,32300.0,17.6027,17.6087,17.5725,17.5845,32300.0
2008-06-25 09:55:00,29.12,29.22,29.1,29.21,57400.0,17.5845,17.6449,17.5725,17.6389,57400.0
2008-06-25 10:00:00,29.21,29.25,29.18,29.24,46900.0,17.6389,17.663,17.6208,17.657,46900.0
2008-06-25 10:05:00,29.25,29.29,29.22,29.23,48000.0,17.663,17.6872,17.6449,17.651,48000.0
2008-06-25 10:10:00,29.22,29.25,29.22,29.25,22100.0,17.6449,17.663,17.6449,17.663,22100.0
2008-06-25 10:15:00,29.25,29.29,29.25,29.29,36200.0,17.663,17.6872,17.663,17.6872,36200.0
2008-06-25 10:20:00,29.28,29.31,29.28,29.29,27800.0,17.6812,17.6993,17.6812,17.6872,27800.0
2008-06-25 10:25:00,29.3,29.3,29.21,29.21,25900.0,17.6932,17.6932,17.6389,17.6389,25900.0
2008-06-25 10:30:00,29.21,29.27,29.2,29.27,37800.0,17.6389,17.6751,17.6329,17.6751,37800.0
2008-06-25 10:35:00,29.27,29.32,29.24,29.3,56700.0,17.6751,17.7053,17.657,17.6932,56700.0
2008-06-25 10:40:00,29.3,29.36,29.29,29.36,24200.0,17.6932,17.7295,17.6872,17.7295,24200.0
2008-06-25 10:45:00,29.35,29.39,29.32,29.35,30700.0,17.7234,17.7476,17.7053,17.7234,30700.0
2008-06-25 10:50:00,29.35,29.36,29.26,29.3,160600.0,17.7234,17.7295,17.6691,17.6932,160600.0
2008-06-25 10:55:00,29.3,29.3,29.28,29.29,17700.0,17.6932,17.6932,17.6812,17.6872,17700.0
2008-06-25 11:00:00,29.29,29.3,29.24,29.24,136900.0,17.6872,17.6932,17.657,17.657,136900.0
2008-06-25 11:05:00,29.24,29.25,29.24,29.25,10700.0,17.657,17.663,17.657,17.663,10700.0
2008-06-25 11:10:00,29.24,29.25,29.22,29.23,20100.0,17.657,17.663,17.6449,17.651,20100.0
2008-06-25 11:15:00,29.23,29.25,29.22,29.24,30400.0,17.651,17.663,17.6449,17.657,30400.0
2008-06-25 11:20:00,29.25,29.25,29.2,29.23,44200.0,17.663,17.663,17.6329,17.651,44200.0
2008-06-25 11:25:00,29.22,29.23,29.19,29.19,34200.0,17.6449,17.651,17.6268,17.6268,34200.0
2008-06-25 11:30:00,29.19,29.2,29.17,29.2,21300.0,17.6268,17.6329,17.6147,17.6329,21300.0
2008-06-25 11:35:00,29.2,29.22,29.19,29.19,56600.0,17.6329,17.6449,17.6268,17.6268,56600.0
2008-06-25 11:40:00,29.19,29.2,29.16,29.17,19400.0,17.6268,17.6329,17.6087,17.6147,19400.0
2008-06-25 11:45:00,29.17,29.17,29.12,29.12,29900.0,17.6147,17.6147,17.5845,17.5845,29900.0
2008-06-25 11:50:00,29.13,29.15,29.12,29.15,14100.0,17.5906,17.6027,17.5845,17.6027,14100.0
2008-06-25 11:55:00,29.15,29.17,29.13,29.17,29400.0,17.6027,17.6147,17.5906,17.6147,29400.0
2008-06-25 12:00:00,29.16,29.17,29.14,29.16,13600.0,17.6087,17.6147,17.5966,17.6087,13600.0
2008-06-25 12:05:00,29.16,29.17,29.13,29.16,33300.0,17.6087,17.6147,17.5906,17.6087,33300.0
2008-06-25 12:10:00,29.15,29.2,29.15,29.2,21700.0,17.6027,17.6329,17.6027,17.6329,21700.0
2008-06-25 12:15:00,29.19,29.2,29.19,29.2,14800.0,17.6268,17.6329,17.6268,17.6329,14800.0
2008-06-25 12:20:00,29.2,29.2,29.18,29.18,18200.0,17.6329,17.6329,17.6208,17.6208,18200.0
2008-06-25 12:25:00,29.18,29.19,29.17,29.17,23600.0,17.6208,17.6268,17.6147,17.6147,23600.0
2008-06-25 12:30:00,29.18,29.23,29.18,29.22,44400.0,17.6208,17.651,17.6208,17.6449,44400.0
2008-06-25 12:35:00,29.22,29.22,29.21,29.21,3300.0,17.6449,17.6449,17.6389,17.6389,3300.0
2008-06-25 12:40:00,29.22,29.22,29.2,29.21,21200.0,17.6449,17.6449,17.6329,17.6389,21200.0
2008-06-25 12:45:00,29.2,29.21,29.2,29.21,13600.0,17.6329,17.6389,17.6329,17.6389,13600.0
2008-06-25 12:50:00,29.2,29.24,29.2,29.23,32400.0,17.6329,17.657,17.6329,17.651,32400.0
2008-06-25 12:55:00,29.24,29.25,29.23,29.25,14900.0,17.657,17.663,17.651,17.663,14900.0
2008-06-25 13:00:00,29.25,29.25,29.24,29.25,19500.0,17.663,17.663,17.657,17.663,19500.0
2008-06-25 13:05:00,29.25,29.25,29.23,29.23,18000.0,17.663,17.663,17.651,17.651,18000.0
2008-06-25 13:10:00,29.24,29.25,29.2,29.25,28200.0,17.657,17.663,17.6329,17.663,28200.0
2008-06-25 13:15:00,29.24,29.25,29.22,29.23,14800.0,17.657,17.663,17.6449,17.651,14800.0
2008-06-25 13:20:00,29.22,29.23,29.21,29.21,12400.0,17.6449,17.651,17.6389,17.6389,12400.0
2008-06-25 13:25:00,29.22,29.22,29.19,29.19,9300.0,17.6449,17.6449,17.6268,17.6268,9300.0
2008-06-25 13:30:00,29.19,29.2,29.18,29.18,3100.0,17.6268,17.6329,17.6208,17.6208,3100.0
2008-06-25 13:35:00,29.18,29.18,29.16,29.18,14000.0,17.6208,17.6208,17.6087,17.6208,14000.0
2008-06-25 13:40:00,29.18,29.2,29.17,29.19,11900.0,17.6208,17.6329,17.6147,17.6268,11900.0
2008-06-25 13:45:00,29.2,29.2,29.17,29.19,18800.0,17.6329,17.6329,17.6147,17.6268,18800.0
2008-06-25 13:50:00,29.19,29.19,29.15,29.15,17000.0,17.6268,17.6268,17.6027,17.6027,17000.0
2008-06-25 13:55:00,29.15,29.15,29.09,29.1,31200.0,17.6027,17.6027,17.5664,17.5725,31200.0
2008-06-25 14:00:00,29.1,29.1,29.06,29.07,38600.0,17.5725,17.5725,17.5483,17.5544,38600.0
2008-06-25 14:05:00,29.08,29.11,29.07,29.09,28000.0,17.5604,17.5785,17.5544,17.5664,28000.0
2008-06-25 14:10:00,29.1,29.14,29.03,29.13,99700.0,17.5725,17.5966,17.5302,17.5906,99700.0
2008-06-25 14:15:00,29.13,29.16,29.11,29.16,51800.0,17.5906,17.6087,17.5785,17.6087,51800.0
2008-06-25 14:20:00,29.16,29.22,29.12,29.16,58000.0,17.6087,17.6449,17.5845,17.6087,58000.0
2008-06-25 14:25:00,29.16,29.16,29.1,29.1,27400.0,17.6087,17.6087,17.5725,17.5725,27400.0
2008-06-25 14:30:00,29.1,29.1,29.0,29.03,146400.0,17.5725,17.5725,17.5121,17.5302,146400.0
2008-06-25 14:35:00,29.03,29.11,28.99,29.04,78600.0,17.5302,17.5785,17.506,17.5362,78600.0
2008-06-25 14:40:00,29.04,29.05,28.99,29.0,44900.0,17.5362,17.5423,17.506,17.5121,44900.0
2008-06-25 14:45:00,29.0,29.0,28.92,28.98,44700.0,17.5121,17.5121,17.4638,17.5,44700.0
2008-06-25 14:50:00,28.99,29.0,28.93,28.94,58900.0,17.506,17.5121,17.4698,17.4758,58900.0
2008-06-25 14:55:00,28.93,28.99,28.92,28.97,50800.0,17.4698,17.506,17.4638,17.494,50800.0
2008-06-25 15:00:00,28.96,29.07,28.95,29.06,47600.0,17.4879,17.5544,17.4819,17.5483,47600.0
2008-06-25 15:05:00,29.06,29.09,29.06,29.08,31000.0,17.5483,17.5664,17.5483,17.5604,31000.0
2008-06-25 15:10:00,29.09,29.09,29.04,29.04,67300.0,17.5664,17.5664,17.5362,17.5362,67300.0
2008-06-25 15:15:00,29.05,29.07,29.02,29.03,50500.0,17.5423,17.5544,17.5242,17.5302,50500.0
2008-06-25 15:20:00,29.03,29.03,28.95,28.96,72000.0,17.5302,17.5302,17.4819,17.4879,72000.0
2008-06-25 15:25:00,28.96,28.96,28.91,28.96,58300.0,17.4879,17.4879,17.4577,17.4879,58300.0
2008-06-25 15:30:00,28.96,28.97,28.92,28.92,82000.0,17.4879,17.494,17.4638,17.4638,82000.0
2008-06-25 15:35:00,28.92,28.94,28.9,28.94,91300.0,17.4638,17.4758,17.4517,17.4758,91300.0
2008-06-25 15:40:00,28.93,29.01,28.93,28.99,114800.0,17.4698,17.5181,17.4698,17.506,114800.0
2008-06-25 15:45:00,28.99,29.0,28.94,28.97,169400.0,17.506,17.5121,17.4758,17.494,169400.0
2008-06-25 15:50:00,28.97,29.02,28.96,29.01,123800.0,17.494,17.5242,17.4879,17.5181,123800.0
2008-06-25 15:55:00,29.01,29.01,28.96,28.99,171800.0,17.5181,17.5181,17.4879,17.506,171800.0
2008-06-26 09:30:00,28.71,28.71,28.6,28.65,46100.0,17.337,17.337,17.2705,17.3007,46100.0
2008-06-26 09:35:00,28.7,28.77,28.7,28.74,22500.0,17.3309,17.3732,17.3309,17.3551,22500.0
2008-06-26 09:40:00,28.73,28.74,28.6,28.6,59400.0,17.349,17.3551,17.2705,17.2705,59400.0
2008-06-26 09:45:00,28.61,28.62,28.58,28.59,47800.0,17.2766,17.2826,17.2585,17.2645,47800.0
2008-06-26 09:50:00,28.58,28.58,28.44,28.53,64600.0,17.2585,17.2585,17.1739,17.2283,64600.0
2008-06-26 09:55:00,28.54,28.63,28.52,28.59,41200.0,17.2343,17.2887,17.2222,17.2645,41200.0
2008-06-26 10:00:00,28.6,28.65,28.55,28.56,48500.0,17.2705,17.3007,17.2403,17.2464,48500.0
2008-06-26 10:05:00,28.56,28.59,28.51,28.59,34100.0,17.2464,17.2645,17.2162,17.2645,34100.0
2008-06-26 10:10:00,28.6,28.6,28.54,28.57,30400.0,17.2705,17.2705,17.2343,17.2524,30400.0
2008-06-26 10:15:00,28.57,28.63,28.54,28.63,36700.0,17.2524,17.2887,17.2343,17.2887,36700.0
2008-06-26 10:20:00,28.63,28.7,28.62,28.64,62300.0,17.2887,17.3309,17.2826,17.2947,62300.0
2008-06-26 10:25:00,28.64,28.8,28.64,28.77,55600.0,17.2947,17.3913,17.2947,17.3732,55600.0
2008-06-26 10:30:00,28.76,28.77,28.72,28.72,49600.0,17.3672,17.3732,17.343,17.343,49600.0
2008-06-26 10:35:00,28.72,28.73,28.69,28.7,22000.0,17.343,17.349,17.3249,17.3309,22000.0
2008-06-26 10:40:00,28.69,28.72,28.66,28.71,34000.0,17.3249,17.343,17.3068,17.337,34000.0
2008-06-26 10:45:00,28.7,28.71,28.69,28.7,36000.0,17.3309,17.337,17.3249,17.3309,36000.0
2008-06-26 10:50:00,28.7,28.74,28.68,28.72,51500.0,17.3309,17.3551,17.3188,17.343,51500.0
2008-06-26 10:55:00,28.71,28.73,28.63,28.64,100100.0,17.337,17.349,17.2887,17.2947,100100.0
2008-06-26 11:00:00,28.63,28.64,28.6,28.64,27900.0,17.2887,17.2947,17.2705,17.2947,27900.0
2008-06-26 11:05:00,28.64,28.7,28.64,28.7,20700.0,17.2947,17.3309,17.2947,17.3309,20700.0
2008-06-26 11:10:00,28.7,28.7,28.64,28.65,24700.0,17.3309,17.3309,17.2947,17.3007,24700.0
2008-06-26 11:15:00,28.65,28.69,28.64,28.66,26200.0,17.3007,17.3249,17.2947,17.3068,26200.0
2008-06-26 11:20:00,28.66,28.71,28.64,28.71,32700.0,17.3068,17.337,17.2947,17.337,32700.0
2008-06-26 11:25:00,28.71,28.73,28.69,28.71,27400.0,17.337,17.349,17.3249,17.337,27400.0
2008-06-26 11:30:00,28.7,28.73,28.69,28.71,15600.0,17.3309,17.349,17.3249,17.337,15600.0
2008-06-26 11:35:00,28.71,28.75,28.71,28.72,22600.0,17.337,17.3611,17.337,17.343,22600.0
2008-06-26 11:40:00,28.72,28.73,28.69,28.71,32800.0,17.343,17.349,17.3249,17.337,32800.0
2008-06-26 11:45:00,28.71,28.72,28.69,28.7,17000.0,17.337,17.343,17.3249,17.3309,17000.0
2008-06-26 11:50:00,28.71,28.72,28.68,28.69,18100.0,17.337,17.343,17.3188,17.3249,18100.0
2008-06-26 11:55:00,28.68,28.68,28.64,28.65,34500.0,17.3188,17.3188,17.2947,17.3007,34500.0
2008-06-26 12:00:00,28.65,28.66,28.64,28.66,12900.0,17.3007,17.3068,17.2947,17.3068,12900.0
2008-06-26 12:05:00,28.66,28.67,28.6,28.63,19000.0,17.3068,17.3128,17.2705,17.2887,19000.0
2008-06-26 12:10:00,28.63,28.65,28.62,28.64,18200.0,17.2887,17.3007,17.2826,17.2947,18200.0
2008-06-26 12:15:00,28.63,28.64,28.63,28.64,4400.0,17.2887,17.2947,17.2887,17.2947,4400.0
2008-06-26 12:20:00,28.64,28.65,28.63,28.64,12100.0,17.2947,17.3007,17.2887,17.2947,12100.0
2008-06-26 12:25:00,28.64,28.65,28.61,28.62,16000.0,17.2947,17.3007,17.2766,17.2826,16000.0
2008-06-26 12:30:00,28.61,28.62,28.55,28.55,18200.0,17.2766,17.2826,17.2403,17.2403,18200.0
2008-06-26 12:35:00,28.55,28.57,28.54,28.56,19200.0,17.2403,17.2524,17.2343,17.2464,19200.0
2008-06-26 12:40:00,28.56,28.57,28.55,28.55,10400.0,17.2464,17.2524,17.2403,17.2403,10400.0
2008-06-26 12:45:00,28.55,28.56,28.51,28.51,11500.0,17.2403,17.2464,17.2162,17.2162,11500.0
2008-06-26 12:50:00,28.51,28.52,28.49,28.5,20000.0,17.2162,17.2222,17.2041,17.2101,20000.0
2008-06-26 12:55:00,28.49,28.52,28.45,28.45,27200.0,17.2041,17.2222,17.18,17.18,27200.0
2008-06-26 13:00:00,28.44,28.52,28.44,28.52,30500.0,17.1739,17.2222,17.1739,17.2222,30500.0
2008-06-26 13:05:00,28.5,28.51,28.47,28.48,13800.0,17.2101,17.2162,17.192,17.1981,13800.0
2008-06-26 13:10:00,28.47,28.5,28.47,28.49,9600.0,17.192,17.2101,17.192,17.2041,9600.0
2008-06-26 13:15:00,28.48,28.49,28.46,28.46,8000.0,17.1981,17.2041,17.186,17.186,8000.0
2008-06-26 13:20:00,28.46,28.47,28.45,28.45,11000.0,17.186,17.192,17.18,17.18,11000.0
2008-06-26 13:25:00,28.44,28.44,28.4,28.42,27800.0,17.1739,17.1739,17.1498,17.1618,27800.0
2008-06-26 13:30:00,28.42,28.43,28.41,28.43,11600.0,17.1618,17.1679,17.1558,17.1679,11600.0
2008-06-26 13:35:00,28.42,28.49,28.42,28.48,21800.0,17.1618,17.2041,17.1618,17.1981,21800.0
2008-06-26 13:40:00,28.48,28.48,28.44,28.45,18900.0,17.1981,17.1981,17.1739,17.18,18900.0
2008-06-26 13:45:00,28.45,28.47,28.44,28.44,15800.0,17.18,17.192,17.1739,17.1739,15800.0
2008-06-26 13:50:00,28.44,28.48,28.44,28.47,22200.0,17.1739,17.1981,17.1739,17.192,22200.0
2008-06-26 13:55:00,28.47,28.48,28.42,28.46,21700.0,17.192,17.1981,17.1618,17.186,21700.0
2008-06-26 14:00:00,28.45,28.46,28.43,28.46,14500.0,17.18,17.186,17.1679,17.186,14500.0
2008-06-26 14:05:00,28.45,28.47,28.44,28.47,32700.0,17.18,17.192,17.1739,17.192,32700.0
2008-06-26 14:10:00,28.46,28.48,28.4,28.4,51000.0,17.186,17.1981,17.1498,17.1498,51000.0
2008-06-26 14:15:00,28.4,28.43,28.38,28.38,39300.0,17.1498,17.1679,17.1377,17.1377,39300.0
2008-06-26 14:20:00,28.38,28.41,28.36,28.41,32600.0,17.1377,17.1558,17.1256,17.1558,32600.0
2008-06-26 14:25:00,28.4,28.75,28.39,28.41,23400.0,17.1498,17.3611,17.1437,17.1558,23400.0
2008-06-26 14:30:00,28.41,28.42,28.38,28.38,24700.0,17.1558,17.1618,17.1377,17.1377,24700.0
2008-06-26 14:35:00,28.38,28.43,28.36,28.38,41500.0,17.1377,17.1679,17.1256,17.1377,41500.0
2008-06-26 14:40:00,28.37,28.4,28.36,28.38,30900.0,17.1316,17.1498,17.1256,17.1377,30900.0
2008-06-26 14:45:00,28.37,28.38,28.33,28.34,31800.0,17.1316,17.1377,17.1075,17.1135,31800.0
2008-06-26 14:50:00,28.34,28.35,28.32,28.34,22200.0,17.1135,17.1196,17.1015,17.1135,22200.0
2008-06-26 14:55:00,28.34,28.36,28.33,28.36,20500.0,17.1135,17.1256,17.1075,17.1256,20500.0
2008-06-26 15:00:00,28.35,28.41,28.35,28.39,56300.0,17.1196,17.1558,17.1196,17.1437,56300.0
2008-06-26 15:05:00,28.38,28.41,28.35,28.4,64900.0,17.1377,17.1558,17.1196,17.1498,64900.0
2008-06-26 15:10:00,28.4,28.44,28.4,28.42,37400.0,17.1498,17.1739,17.1498,17.1618,37400.0
2008-06-26 15:15:00,28.41,28.47,28.39,28.39,45100.0,17.1558,17.192,17.1437,17.1437,45100.0
2008-06-26 15:20:00,28.38,28.41,28.36,28.4,49500.0,17.1377,17.1558,17.1256,17.1498,49500.0
2008-06-26 15:25:00,28.39,28.43,28.39,28.39,34400.0,17.1437,17.1679,17.1437,17.1437,34400.0
2008-06-26 15:30:00,28.39,28.4,28.36,28.37,51100.0,17.1437,17.1498,17.1256,17.1316,51100.0
2008-06-26 15:35:00,28.36,28.43,28.36,28.41,101300.0,17.1256,17.1679,17.1256,17.1558,101300.0
2008-06-26 15:40:00,28.41,28.41,28.33,28.34,84900.0,17.1558,17.1558,17.1075,17.1135,84900.0
2008-06-26 15:45:00,28.33,28.34,28.28,28.33,112700.0,17.1075,17.1135,17.0773,17.1075,112700.0
2008-06-26 15:50:00,28.33,28.33,28.23,28.23,102000.0,17.1075,17.1075,17.0471,17.0471,102000.0
2008-06-26 15:55:00,28.23,28.27,28.23,28.26,166100.0,17.0471,17.0713,17.0471,17.0652,166100.0
2008-06-27 09:30:00,28.32,28.4,28.31,28.33,43900.0,17.1015,17.1498,17.0954,17.1075,43900.0
2008-06-27 09:35:00,28.32,28.39,28.29,28.33,19700.0,17.1015,17.1437,17.0833,17.1075,19700.0
2008-06-27 09:40:00,28.31,28.35,28.21,28.21,41400.0,17.0954,17.1196,17.035,17.035,41400.0
2008-06-27 09:45:00,28.2,28.24,28.17,28.17,36900.0,17.029,17.0531,17.0109,17.0109,36900.0
2008-06-27 09:50:00,28.17,28.25,28.17,28.25,19200.0,17.0109,17.0592,17.0109,17.0592,19200.0
2008-06-27 09:55:00,28.24,28.26,28.16,28.18,31000.0,17.0531,17.0652,17.0048,17.0169,31000.0
2008-06-27 10:00:00,28.19,28.34,28.18,28.32,30800.0,17.023,17.1135,17.0169,17.1015,30800.0
2008-06-27 10:05:00,28.32,28.36,28.31,28.36,37500.0,17.1015,17.1256,17.0954,17.1256,37500.0
2008-06-27 10:10:00,28.35,28.37,28.31,28.31,25700.0,17.1196,17.1316,17.0954,17.0954,25700.0
2008-06-27 10:15:00,28.31,28.32,28.24,28.24,25800.0,17.0954,17.1015,17.0531,17.0531,25800.0
2008-06-27 10:20:00,28.24,28.27,28.22,28.27,35400.0,17.0531,17.0713,17.0411,17.0713,35400.0
2008-06-27 10:25:00,28.27,28.34,28.27,28.31,37400.0,17.0713,17.1135,17.0713,17.0954,37400.0
2008-06-27 10:30:00,28.31,28.37,28.3,28.36,33400.0,17.0954,17.1316,17.0894,17.1256,33400.0
2008-06-27 10:35:00,28.36,28.37,28.33,28.34,22900.0,17.1256,17.1316,17.1075,17.1135,22900.0
2008-06-27 10:40:00,28.34,28.37,28.31,28.32,43200.0,17.1135,17.1316,17.0954,17.1015,43200.0
2008-06-27 10:45:00,28.32,28.33,28.25,28.25,39400.0,17.1015,17.1075,17.0592,17.0592,39400.0
2008-06-27 10:50:00,28.25,28.29,28.23,28.27,25100.0,17.0592,17.0833,17.0471,17.0713,25100.0
2008-06-27 10:55:00,28.28,28.3,28.26,28.29,21700.0,17.0773,17.0894,17.0652,17.0833,21700.0
2008-06-27 11:00:00,28.29,28.31,28.25,28.3,27800.0,17.0833,17.0954,17.0592,17.0894,27800.0
2008-06-27 11:05:00,28.3,28.35,28.3,28.34,19200.0,17.0894,17.1196,17.0894,17.1135,19200.0
2008-06-27 11:10:00,28.34,28.39,28.34,28.39,19700.0,17.1135,17.1437,17.1135,17.1437,19700.0
2008-06-27 11:15:00,28.39,28.4,28.35,28.36,25200.0,17.1437,17.1498,17.1196,17.1256,25200.0
2008-06-27 11:20:00,28.37,28.39,28.35,28.35,23600.0,17.1316,17.1437,17.1196,17.1196,23600.0
2008-06-27 11:25:00,28.35,28.4,28.35,28.39,16600.0,17.1196,17.1498,17.1196,17.1437,16600.0
2008-06-27 11:30:00,28.39,28.41,28.38,28.4,17300.0,17.1437,17.1558,17.1377,17.1498,17300.0
2008-06-27 11:35:00,28.39,28.45,28.39,28.42,33200.0,17.1437,17.18,17.1437,17.1618,33200.0
2008-06-27 11:40:00,28.43,28.43,28.4,28.41,15600.0,17.1679,17.1679,17.1498,17.1558,15600.0
2008-06-27 11:45:00,28.42,28.45,28.41,28.45,16200.0,17.1618,17.18,17.1558,17.18,16200.0
2008-06-27 11:50:00,28.45,28.48,28.45,28.48,24300.0,17.18,17.1981,17.18,17.1981,24300.0
2008-06-27 11:55:00,28.48,28.48,28.45,28.45,17900.0,17.1981,17.1981,17.18,17.18,17900.0
2008-06-27 12:00:00,28.45,28.48,28.43,28.45,32000.0,17.18,17.1981,17.1679,17.18,32000.0
2008-06-27 12:05:00,28.45,28.47,28.44,28.47,13200.0,17.18,17.192,17.1739,17.192,13200.0
2008-06-27 12:10:00,28.47,28.47,28.42,28.42,24900.0,17.192,17.192,17.1618,17.1618,24900.0
2008-06-27 12:15:00,28.42,28.44,28.42,28.44,10500.0,17.1618,17.1739,17.1618,17.1739,10500.0
2008-06-27 12:20:00,28.44,28.45,28.42,28.42,24800.0,17.1739,17.18,17.1618,17.1618,24800.0
2008-06-27 12:25:00,28.43,28.45,28.43,28.45,7800.0,17.1679,17.18,17.1679,17.18,7800.0
2008-06-27 12:30:00,28.44,28.45,28.39,28.4,21700.0,17.1739,17.18,17.1437,17.1498,21700.0
2008-06-27 12:35:00,28.39,28.4,28.36,28.36,18300.0,17.1437,17.1498,17.1256,17.1256,18300.0
2008-06-27 12:40:00,28.36,28.37,28.33,28.34,17700.0,17.1256,17.1316,17.1075,17.1135,17700.0
2008-06-27 12:45:00,28.34,28.35,28.33,28.34,9800.0,17.1135,17.1196,17.1075,17.1135,9800.0
2008-06-27 12:50:00,28.34,28.35,28.33,28.35,9300.0,17.1135,17.1196,17.1075,17.1196,9300.0
2008-06-27 12:55:00,28.34,28.35,28.28,28.3,26400.0,17.1135,17.1196,17.0773,17.0894,26400.0
2008-06-27 13:00:00,28.29,28.3,28.25,28.27,37100.0,17.0833,17.0894,17.0592,17.0713,37100.0
2008-06-27 13:05:00,28.27,28.3,28.25,28.27,22500.0,17.0713,17.0894,17.0592,17.0713,22500.0
2008-06-27 13:10:00,28.27,28.28,28.22,28.24,34600.0,17.0713,17.0773,17.0411,17.0531,34600.0
2008-06-27 13:15:00,28.24,28.25,28.21,28.22,9700.0,17.0531,17.0592,17.035,17.0411,9700.0
2008-06-27 13:20:00,28.22,28.26,28.22,28.25,16900.0,17.0411,17.0652,17.0411,17.0592,16900.0
2008-06-27 13:25:00,28.25,28.28,28.24,28.25,18800.0,17.0592,17.0773,17.0531,17.0592,18800.0
2008-06-27 13:30:00,28.24,28.25,28.21,28.21,23600.0,17.0531,17.0592,17.035,17.035,23600.0
2008-06-27 13:35:00,28.21,28.21,28.15,28.15,21000.0,17.035,17.035,16.9988,16.9988,21000.0
2008-06-27 13:40:00,28.16,28.19,28.15,28.19,16800.0,17.0048,17.023,16.9988,17.023,16800.0
2008-06-27 13:45:00,28.18,28.19,28.15,28.17,59500.0,17.0169,17.023,16.9988,17.0109,59500.0
2008-06-27 13:50:00,28.17,28.17,28.13,28.15,21400.0,17.0109,17.0109,16.9867,16.9988,21400.0
2008-06-27 13:55:00,28.15,28.21,28.15,28.21,14700.0,16.9988,17.035,16.9988,17.035,14700.0
2008-06-27 14:00:00,28.21,28.22,28.18,28.2,25000.0,17.035,17.0411,17.0169,17.029,25000.0
2008-06-27 14:05:00,28.2,28.21,28.17,28.17,23700.0,17.029,17.035,17.0109,17.0109,23700.0
2008-06-27 14:10:00,28.18,28.19,28.17,28.19,14100.0,17.0169,17.023,17.0109,17.023,14100.0
2008-06-27 14:15:00,28.18,28.25,28.18,28.23,30000.0,17.0169,17.0592,17.0169,17.0471,30000.0
2008-06-27 14:20:00,28.23,28.26,28.19,28.23,57300.0,17.0471,17.0652,17.023,17.0471,57300.0
2008-06-27 14:25:00,28.23,28.3,28.18,28.26,68800.0,17.0471,17.0894,17.0169,17.0652,68800.0
2008-06-27 14:30:00,28.27,28.29,28.24,28.24,95800.0,17.0713,17.0833,17.0531,17.0531,95800.0
2008-06-27 14:35:00,28.24,28.25,28.21,28.22,20500.0,17.0531,17.0592,17.035,17.0411,20500.0
2008-06-27 14:40:00,28.23,28.24,28.17,28.17,26500.0,17.0471,17.0531,17.0109,17.0109,26500.0
2008-06-27 14:45:00,28.17,28.18,28.15,28.17,28300.0,17.0109,17.0169,16.9988,17.0109,28300.0
2008-06-27 14:50:00,28.17,28.17,28.16,28.16,14100.0,17.0109,17.0109,17.0048,17.0048,14100.0
2008-06-27 14:55:00,28.17,28.18,28.16,28.18,26800.0,17.0109,17.0169,17.0048,17.0169,26800.0
2008-06-27 15:00:00,28.17,28.19,28.14,28.14,40800.0,17.0109,17.023,16.9928,16.9928,40800.0
2008-06-27 15:05:00,28.14,28.15,28.14,28.14,19200.0,16.9928,16.9988,16.9928,16.9928,19200.0
2008-06-27 15:10:00,28.15,28.18,28.14,28.18,47200.0,16.9988,17.0169,16.9928,17.0169,47200.0
2008-06-27 15:15:00,28.17,28.19,28.17,28.19,25300.0,17.0109,17.023,17.0109,17.023,25300.0
2008-06-27 15:20:00,28.18,28.19,28.17,28.17,24800.0,17.0169,17.023,17.0109,17.0109,24800.0
2008-06-27 15:25:00,28.17,28.18,28.13,28.13,29900.0,17.0109,17.0169,16.9867,16.9867,29900.0
2008-06-27 15:30:00,28.14,28.14,28.09,28.09,48900.0,16.9928,16.9928,16.9626,16.9626,48900.0
2008-06-27 15:35:00,28.1,28.2,28.1,28.18,54700.0,16.9686,17.029,16.9686,17.0169,54700.0
2008-06-27 15:40:00,28.17,28.27,28.16,28.25,118400.0,17.0109,17.0713,17.0048,17.0592,118400.0
2008-06-27 15:45:00,28.25,28.25,28.17,28.24,193300.0,17.0592,17.0592,17.0109,17.0531,193300.0
2008-06-27 15:50:00,28.24,28.26,28.2,28.25,187300.0,17.0531,17.0652,17.029,17.0592,187300.0
2008-06-27 15:55:00,28.24,28.25,28.18,28.19,152800.0,17.0531,17.0592,17.0169,17.023,152800.0
2008-06-30 09:30:00,27.7,27.7,27.0,27.34,182300.0,16.7271,16.7271,16.3044,16.5097,182300.0
2008-06-30 09:35:00,27.34,27.54,27.34,27.51,72100.0,16.5097,16.6304,16.5097,16.6123,72100.0
2008-06-30 09:40:00,27.53,27.59,27.51,27.57,62900.0,16.6244,16.6606,16.6123,16.6486,62900.0
2008-06-30 09:45:00,27.57,27.6,27.55,27.56,45200.0,16.6486,16.6667,16.6365,16.6425,45200.0
2008-06-30 09:50:00,27.56,27.57,27.46,27.56,144100.0,16.6425,16.6486,16.5821,16.6425,144100.0
2008-06-30 09:55:00,27.57,27.68,27.56,27.65,65400.0,16.6486,16.715,16.6425,16.6969,65400.0
2008-06-30 10:00:00,27.66,27.71,27.61,27.63,55900.0,16.7029,16.7331,16.6727,16.6848,55900.0
2008-06-30 10:05:00,27.62,27.66,27.62,27.64,23200.0,16.6787,16.7029,16.6787,16.6908,23200.0
2008-06-30 10:10:00,27.64,27.67,27.6,27.6,43300.0,16.6908,16.7089,16.6667,16.6667,43300.0
2008-06-30 10:15:00,27.61,27.67,27.59,27.67,54200.0,16.6727,16.7089,16.6606,16.7089,54200.0
2008-06-30 10:20:00,27.67,27.76,27.66,27.66,54300.0,16.7089,16.7633,16.7029,16.7029,54300.0
2008-06-30 10:25:00,27.67,27.74,27.66,27.7,33700.0,16.7089,16.7512,16.7029,16.7271,33700.0
2008-06-30 10:30:00,27.7,27.77,27.69,27.75,38800.0,16.7271,16.7693,16.721,16.7572,38800.0
2008-06-30 10:35:00,27.76,27.77,27.74,27.76,22800.0,16.7633,16.7693,16.7512,16.7633,22800.0
2008-06-30 10:40:00,27.76,27.77,27.72,27.76,40200.0,16.7633,16.7693,16.7391,16.7633,40200.0
2008-06-30 10:45:00,27.77,27.83,27.75,27.82,92700.0,16.7693,16.8056,16.7572,16.7995,92700.0
2008-06-30 10:50:00,27.82,27.85,27.79,27.85,62600.0,16.7995,16.8176,16.7814,16.8176,62600.0
2008-06-30 10:55:00,27.86,27.93,27.86,27.91,62100.0,16.8237,16.8659,16.8237,16.8539,62100.0
2008-06-30 11:00:00,27.92,27.93,27.9,27.91,25200.0,16.8599,16.8659,16.8478,16.8539,25200.0
2008-06-30 11:05:00,27.91,27.97,27.89,27.93,72500.0,16.8539,16.8901,16.8418,16.8659,72500.0
2008-06-30 11:10:00,27.94,27.96,27.93,27.93,43900.0,16.872,16.8841,16.8659,16.8659,43900.0
2008-06-30 11:15:00,27.94,28.01,27.93,28.01,56300.0,16.872,16.9143,16.8659,16.9143,56300.0
2008-06-30 11:20:00,28.01,28.05,27.99,28.05,65100.0,16.9143,16.9384,16.9022,16.9384,65100.0
2008-06-30 11:25:00,28.05,28.1,28.05,28.1,75200.0,16.9384,16.9686,16.9384,16.9686,75200.0
2008-06-30 11:30:00,28.1,28.1,28.04,28.05,35000.0,16.9686,16.9686,16.9324,16.9384,35000.0
2008-06-30 11:35:00,28.06,28.07,28.01,28.02,21600.0,16.9444,16.9505,16.9143,16.9203,21600.0
2008-06-30 11:40:00,28.02,28.03,27.98,27.99,16000.0,16.9203,16.9263,16.8961,16.9022,16000.0
2008-06-30 11:45:00,28.0,28.0,27.92,27.94,67100.0,16.9082,16.9082,16.8599,16.872,67100.0
2008-06-30 11:50:00,27.94,27.95,27.91,27.92,40300.0,16.872,16.878,16.8539,16.8599,40300.0
2008-06-30 11:55:00,27.93,27.94,27.9,27.9,26800.0,16.8659,16.872,16.8478,16.8478,26800.0
2008-06-30 12:00:00,27.91,27.96,27.84,27.85,47800.0,16.8539,16.8841,16.8116,16.8176,47800.0
2008-06-30 12:05:00,27.86,27.86,27.82,27.85,70100.0,16.8237,16.8237,16.7995,16.8176,70100.0
2008-06-30 12:10:00,27.85,27.85,27.83,27.84,18600.0,16.8176,16.8176,16.8056,16.8116,18600.0
2008-06-30 12:15:00,27.85,27.85,27.79,27.8,23000.0,16.8176,16.8176,16.7814,16.7874,23000.0
2008-06-30 12:20:00,27.81,27.81,27.77,27.81,44100.0,16.7935,16.7935,16.7693,16.7935,44100.0
2008-06-30 12:25:00,27.8,27.81,27.79,27.81,18600.0,16.7874,16.7935,16.7814,16.7935,18600.0
2008-06-30 12:30:00,27.81,27.81,27.79,27.79,12600.0,16.7935,16.7935,16.7814,16.7814,12600.0
2008-06-30 12:35:00,27.8,27.8,27.75,27.76,28400.0,16.7874,16.7874,16.7572,16.7633,28400.0
2008-06-30 12:40:00,27.76,27.76,27.75,27.75,13500.0,16.7633,16.7633,16.7572,16.7572,13500.0
2008-06-30 12:45:00,27.76,27.84,27.74,27.82,54100.0,16.7633,16.8116,16.7512,16.7995,54100.0
2008-06-30 12:50:00,27.82,27.83,27.79,27.79,20500.0,16.7995,16.8056,16.7814,16.7814,20500.0
2008-06-30 12:55:00,27.79,27.82,27.78,27.8,37200.0,16.7814,16.7995,16.7754,16.7874,37200.0
2008-06-30 13:00:00,27.8,27.81,27.77,27.78,18000.0,16.7874,16.7935,16.7693,16.7754,18000.0
2008-06-30 13:05:00,27.78,27.78,27.76,27.76,24900.0,16.7754,16.7754,16.7633,16.7633,24900.0
2008-06-30 13:10:00,27.77,27.79,27.76,27.77,26500.0,16.7693,16.7814,16.7633,16.7693,26500.0
2008-06-30 13:15:00,27.77,27.77,27.74,27.76,26800.0,16.7693,16.7693,16.7512,16.7633,26800.0
2008-06-30 13:20:00,27.77,27.78,27.74,27.76,33600.0,16.7693,16.7754,16.7512,16.7633,33600.0
2008-06-30 13:25:00,27.76,27.76,27.73,27.73,22400.0,16.7633,16.7633,16.7452,16.7452,22400.0
2008-06-30 13:30:00,27.73,27.73,27.71,27.71,14000.0,16.7452,16.7452,16.7331,16.7331,14000.0
2008-06-30 13:35:00,27.72,27.73,27.71,27.72,28200.0,16.7391,16.7452,16.7331,16.7391,28200.0
2008-06-30 13:40:00,27.73,27.73,27.72,27.73,13700.0,16.7452,16.7452,16.7391,16.7452,13700.0
2008-06-30 13:45:00,27.72,27.74,27.7,27.72,28600.0,16.7391,16.7512,16.7271,16.7391,28600.0
2008-06-30 13:50:00,27.72,27.72,27.67,27.68,40100.0,16.7391,16.7391,16.7089,16.715,40100.0
2008-06-30 13:55:00,27.68,27.7,27.66,27.69,43800.0,16.715,16.7271,16.7029,16.721,43800.0
2008-06-30 14:00:00,27.7,27.71,27.68,27.69,55700.0,16.7271,16.7331,16.715,16.721,55700.0
2008-06-30 14:05:00,27.7,27.7,27.64,27.68,65200.0,16.7271,16.7271,16.6908,16.715,65200.0
2008-06-30 14:10:00,27.68,27.69,27.64,27.64,45000.0,16.715,16.721,16.6908,16.6908,45000.0
2008-06-30 14:15:00,27.65,27.66,27.64,27.64,28100.0,16.6969,16.7029,16.6908,16.6908,28100.0
2008-06-30 14:20:00,27.65,27.68,27.64,27.68,39100.0,16.6969,16.715,16.6908,16.715,39100.0
2008-06-30 14:25:00,27.68,27.69,27.67,27.69,20900.0,16.715,16.721,16.7089,16.721,20900.0
2008-06-30 14:30:00,27.69,27.69,27.66,27.67,31800.0,16.721,16.721,16.7029,16.7089,31800.0
2008-06-30 14:35:00,27.68,27.68,27.66,27.67,30900.0,16.715,16.715,16.7029,16.7089,30900.0
2008-06-30 14:40:00,27.67,27.7,27.66,27.67,44500.0,16.7089,16.7271,16.7029,16.7089,44500.0
2008-06-30 14:45:00,27.67,27.69,27.66,27.69,29200.0,16.7089,16.721,16.7029,16.721,29200.0
2008-06-30 14:50:00,27.69,27.7,27.67,27.68,50200.0,16.721,16.7271,16.7089,16.715,50200.0
2008-06-30 14:55:00,27.68,27.69,27.67,27.67,23100.0,16.715,16.721,16.7089,16.7089,23100.0
2008-06-30 15:00:00,27.68,27.69,27.67,27.68,18800.0,16.715,16.721,16.7089,16.715,18800.0
2008-06-30 15:05:00,27.69,27.7,27.68,27.69,43300.0,16.721,16.7271,16.715,16.721,43300.0
2008-06-30 15:10:00,27.7,27.72,27.69,27.71,37200.0,16.7271,16.7391,16.721,16.7331,37200.0
2008-06-30 15:15:00,27.72,27.72,27.7,27.72,37100.0,16.7391,16.7391,16.7271,16.7391,37100.0
2008-06-30 15:20:00,27.72,27.74,27.71,27.73,33700.0,16.7391,16.7512,16.7331,16.7452,33700.0
2008-06-30 15:25:00,27.74,27.74,27.72,27.73,43600.0,16.7512,16.7512,16.7391,16.7452,43600.0
2008-06-30 15:30:00,27.73,27.73,27.67,27.68,104700.0,16.7452,16.7452,16.7089,16.715,104700.0
2008-06-30 15:35:00,27.68,27.7,27.67,27.69,72300.0,16.715,16.7271,16.7089,16.721,72300.0
2008-06-30 15:40:00,27.69,27.7,27.62,27.62,197400.0,16.721,16.7271,16.6787,16.6787,197400.0
2008-06-30 15:45:00,27.62,27.62,27.54,27.55,168300.0,16.6787,16.6787,16.6304,16.6365,168300.0
2008-06-30 15:50:00,27.55,27.6,27.49,27.5,173600.0,16.6365,16.6667,16.6002,16.6063,173600.0
2008-06-30 15:55:00,27.51,27.55,27.47,27.5,359800.0,16.6123,16.6365,16.5882,16.6063,359800.0
2008-07-01 09:30:00,27.15,27.29,27.04,27.23,123000.0,16.5261,16.6113,16.4591,16.5748,123000.0
2008-07-01 09:35:00,27.23,27.23,26.93,26.93,70200.0,16.5748,16.5748,16.3922,16.3922,70200.0
2008-07-01 09:40:00,26.93,26.97,26.87,26.88,107200.0,16.3922,16.4165,16.3557,16.3617,107200.0
2008-07-01 09:45:00,26.87,26.91,26.81,26.85,91700.0,16.3557,16.38,16.3191,16.3435,91700.0
2008-07-01 09:50:00,26.86,26.92,26.85,26.92,88700.0,16.3496,16.3861,16.3435,16.3861,88700.0
2008-07-01 09:55:00,26.92,26.92,26.84,26.89,51200.0,16.3861,16.3861,16.3374,16.3678,51200.0
2008-07-01 10:00:00,26.9,26.98,26.86,26.95,150500.0,16.3739,16.4226,16.3496,16.4044,150500.0
2008-07-01 10:05:00,26.97,26.99,26.82,26.94,177800.0,16.4165,16.4287,16.3252,16.3983,177800.0
2008-07-01 10:10:00,26.94,26.98,26.92,26.96,77500.0,16.3983,16.4226,16.3861,16.4104,77500.0
2008-07-01 10:15:00,26.96,27.03,26.94,27.03,48000.0,16.4104,16.453,16.3983,16.453,48000.0
2008-07-01 10:20:00,27.02,27.12,27.02,27.12,95700.0,16.447,16.5078,16.447,16.5078,95700.0
2008-07-01 10:25:00,27.11,27.13,27.07,27.12,59800.0,16.5017,16.5139,16.4774,16.5078,59800.0
2008-07-01 10:30:00,27.13,27.22,27.12,27.2,98500.0,16.5139,16.5687,16.5078,16.5565,98500.0
2008-07-01 10:35:00,27.19,27.25,27.19,27.22,54500.0,16.5504,16.587,16.5504,16.5687,54500.0
2008-07-01 10:40:00,27.22,27.26,27.2,27.22,53400.0,16.5687,16.593,16.5565,16.5687,53400.0
2008-07-01 10:45:00,27.22,27.28,27.17,27.28,66100.0,16.5687,16.6052,16.5383,16.6052,66100.0
2008-07-01 10:50:00,27.29,27.3,27.26,27.26,72700.0,16.6113,16.6174,16.593,16.593,72700.0
2008-07-01 10:55:00,27.27,27.33,27.25,27.33,45200.0,16.5991,16.6357,16.587,16.6357,45200.0
2008-07-01 11:00:00,27.33,27.45,27.3,27.44,193100.0,16.6357,16.7087,16.6174,16.7026,193100.0
2008-07-01 11:05:00,27.44,27.46,27.4,27.4,111200.0,16.7026,16.7148,16.6783,16.6783,111200.0
2008-07-01 11:10:00,27.41,27.42,27.38,27.4,51800.0,16.6844,16.6904,16.6661,16.6783,51800.0
2008-07-01 11:15:00,27.41,27.42,27.38,27.4,39600.0,16.6844,16.6904,16.6661,16.6783,39600.0
2008-07-01 11:20:00,27.41,27.43,27.39,27.4,47600.0,16.6844,16.6965,16.6722,16.6783,47600.0
2008-07-01 11:25:00,27.4,27.41,27.37,27.37,32800.0,16.6783,16.6844,16.66,16.66,32800.0
2008-07-01 11:30:00,27.38,27.4,27.37,27.4,38200.0,16.6661,16.6783,16.66,16.6783,38200.0
2008-07-01 11:35:00,27.39,27.41,27.37,27.4,38500.0,16.6722,16.6844,16.66,16.6783,38500.0
2008-07-01 11:40:00,27.4,27.45,27.4,27.45,83100.0,16.6783,16.7087,16.6783,16.7087,83100.0
2008-07-01 11:45:00,27.45,27.51,27.44,27.46,80700.0,16.7087,16.7452,16.7026,16.7148,80700.0
2008-07-01 11:50:00,27.47,27.48,27.43,27.44,42300.0,16.7209,16.727,16.6965,16.7026,42300.0
2008-07-01 11:55:00,27.44,27.48,27.44,27.47,76500.0,16.7026,16.727,16.7026,16.7209,76500.0
2008-07-01 12:00:00,27.47,27.49,27.45,27.48,39800.0,16.7209,16.733,16.7087,16.727,39800.0
2008-07-01 12:05:00,27.48,27.48,27.44,27.45,29300.0,16.727,16.727,16.7026,16.7087,29300.0
2008-07-01 12:10:00,27.45,27.46,27.44,27.45,85800.0,16.7087,16.7148,16.7026,16.7087,85800.0
2008-07-01 12:15:00,27.44,27.46,27.39,27.41,58900.0,16.7026,16.7148,16.6722,16.6844,58900.0
2008-07-01 12:20:00,27.41,27.42,27.34,27.35,55500.0,16.6844,16.6904,16.6417,16.6478,55500.0
2008-07-01 12:25:00,27.35,27.35,27.31,27.33,42000.0,16.6478,16.6478,16.6235,16.6357,42000.0
2008-07-01 12:30:00,27.32,27.39,27.32,27.34,55700.0,16.6296,16.6722,16.6296,16.6417,55700.0
2008-07-01 12:35:00,27.35,27.38,27.34,27.38,22700.0,16.6478,16.6661,16.6417,16.6661,22700.0
2008-07-01 12:40:00,27.38,27.43,27.36,27.39,170500.0,16.6661,16.6965,16.6539,16.6722,170500.0
2008-07-01 12:45:00,27.39,27.39,27.34,27.34,120500.0,16.6722,16.6722,16.6417,16.6417,120500.0
2008-07-01 12:50:00,27.35,27.35,27.32,27.34,55200.0,16.6478,16.6478,16.6296,16.6417,55200.0
2008-07-01 12:55:00,27.35,27.38,27.32,27.32,45200.0,16.6478,16.6661,16.6296,16.6296,45200.0
2008-07-01 13:00:00,27.32,27.32,27.29,27.29,45900.0,16.6296,16.6296,16.6113,16.6113,45900.0
2008-07-01 13:05:00,27.29,27.3,27.25,27.25,43000.0,16.6113,16.6174,16.587,16.587,43000.0
2008-07-01 13:10:00,27.25,27.27,27.24,27.25,53500.0,16.587,16.5991,16.5809,16.587,53500.0
2008-07-01 13:15:00,27.25,27.27,27.24,27.24,25800.0,16.587,16.5991,16.5809,16.5809,25800.0
2008-07-01 13:20:00,27.24,27.25,27.24,27.24,28000.0,16.5809,16.587,16.5809,16.5809,28000.0
2008-07-01 13:25:00,27.25,27.25,27.18,27.2,68500.0,16.587,16.587,16.5444,16.5565,68500.0
2008-07-01 13:30:00,27.19,27.19,27.18,27.18,40800.0,16.5504,16.5504,16.5444,16.5444,40800.0
2008-07-01 13:35:00,27.19,27.19,27.14,27.14,73700.0,16.5504,16.5504,16.52,16.52,73700.0
2008-07-01 13:40:00,27.15,27.16,27.12,27.13,45000.0,16.5261,16.5322,16.5078,16.5139,45000.0
2008-07-01 13:45:00,27.13,27.25,27.12,27.25,46400.0,16.5139,16.587,16.5078,16.587,46400.0
2008-07-01 13:50:00,27.26,27.32,27.23,27.24,76800.0,16.593,16.6296,16.5748,16.5809,76800.0
2008-07-01 13:55:00,27.24,27.31,27.23,27.28,45600.0,16.5809,16.6235,16.5748,16.6052,45600.0
2008-07-01 14:00:00,27.28,27.32,27.25,27.26,73500.0,16.6052,16.6296,16.587,16.593,73500.0
2008-07-01 14:05:00,27.26,27.34,27.26,27.3,59600.0,16.593,16.6417,16.593,16.6174,59600.0
2008-07-01 14:10:00,27.31,27.41,27.3,27.39,41800.0,16.6235,16.6844,16.6174,16.6722,41800.0
2008-07-01 14:15:00,27.38,27.38,27.33,27.36,65000.0,16.6661,16.6661,16.6357,16.6539,65000.0
2008-07-01 14:20:00,27.36,27.38,27.33,27.35,97700.0,16.6539,16.6661,16.6357,16.6478,97700.0
2008-07-01 14:25:00,27.36,27.36,27.28,27.3,59900.0,16.6539,16.6539,16.6052,16.6174,59900.0
2008-07-01 14:30:00,27.29,27.33,27.28,27.3,57700.0,16.6113,16.6357,16.6052,16.6174,57700.0
2008-07-01 14:35:00,27.3,27.35,27.29,27.34,39600.0,16.6174,16.6478,16.6113,16.6417,39600.0
2008-07-01 14:40:00,27.34,27.45,27.34,27.45,82600.0,16.6417,16.7087,16.6417,16.7087,82600.0
2008-07-01 14:45:00,27.45,27.48,27.42,27.42,40400.0,16.7087,16.727,16.6904,16.6904,40400.0
2008-07-01 14:50:00,27.42,27.5,27.42,27.5,152700.0,16.6904,16.7391,16.6904,16.7391,152700.0
2008-07-01 14:55:00,27.5,27.5,27.46,27.47,68600.0,16.7391,16.7391,16.7148,16.7209,68600.0
2008-07-01 15:00:00,27.47,27.49,27.44,27.46,105600.0,16.7209,16.733,16.7026,16.7148,105600.0
2008-07-01 15:05:00,27.46,27.5,27.46,27.49,131200.0,16.7148,16.7391,16.7148,16.733,131200.0
2008-07-01 15:10:00,27.49,27.5,27.42,27.47,88000.0,16.733,16.7391,16.6904,16.7209,88000.0
2008-07-01 15:15:00,27.48,27.49,27.46,27.46,79600.0,16.727,16.733,16.7148,16.7148,79600.0
2008-07-01 15:20:00,27.46,27.51,27.46,27.51,53800.0,16.7148,16.7452,16.7148,16.7452,53800.0
2008-07-01 15:25:00,27.5,27.57,27.5,27.52,140300.0,16.7391,16.7817,16.7391,16.7513,140300.0
2008-07-01 15:30:00,27.52,27.56,27.51,27.54,115800.0,16.7513,16.7757,16.7452,16.7635,115800.0
2008-07-01 15:35:00,27.53,27.57,27.52,27.53,65800.0,16.7574,16.7817,16.7513,16.7574,65800.0
2008-07-01 15:40:00,27.54,27.54,27.48,27.49,103400.0,16.7635,16.7635,16.727,16.733,103400.0
2008-07-01 15:45:00,27.48,27.51,27.44,27.51,138200.0,16.727,16.7452,16.7026,16.7452,138200.0
2008-07-01 15:50:00,27.5,27.51,27.44,27.46,128900.0,16.7391,16.7452,16.7026,16.7148,128900.0
2008-07-01 15:55:00,27.47,27.55,27.46,27.51,241100.0,16.7209,16.7696,16.7148,16.7452,241100.0
2008-07-02 09:30:00,27.56,27.69,27.56,27.56,59700.0,16.7757,16.8548,16.7757,16.7757,59700.0
2008-07-02 09:35:00,27.57,27.58,27.52,27.58,10500.0,16.7817,16.7878,16.7513,16.7878,10500.0
2008-07-02 09:40:00,27.56,27.57,27.48,27.5,38800.0,16.7757,16.7817,16.727,16.7391,38800.0
2008-07-02 09:45:00,27.51,27.58,27.5,27.51,38800.0,16.7452,16.7878,16.7391,16.7452,38800.0
2008-07-02 09:50:00,27.51,27.53,27.37,27.41,55400.0,16.7452,16.7574,16.66,16.6844,55400.0
2008-07-02 09:55:00,27.39,27.51,27.39,27.51,71700.0,16.6722,16.7452,16.6722,16.7452,71700.0
2008-07-02 10:00:00,27.51,27.58,27.51,27.58,33100.0,16.7452,16.7878,16.7452,16.7878,33100.0
2008-07-02 10:05:00,27.57,27.61,27.56,27.61,46700.0,16.7817,16.8061,16.7757,16.8061,46700.0
2008-07-02 10:10:00,27.61,27.63,27.57,27.57,45100.0,16.8061,16.8183,16.7817,16.7817,45100.0
2008-07-02 10:15:00,27.57,27.58,27.51,27.51,31400.0,16.7817,16.7878,16.7452,16.7452,31400.0
2008-07-02 10:20:00,27.51,27.52,27.5,27.5,20400.0,16.7452,16.7513,16.7391,16.7391,20400.0
2008-07-02 10:25:00,27.5,27.51,27.49,27.51,27900.0,16.7391,16.7452,16.733,16.7452,27900.0
2008-07-02 10:30:00,27.51,27.52,27.49,27.51,22900.0,16.7452,16.7513,16.733,16.7452,22900.0
2008-07-02 10:35:00,27.5,27.53,27.49,27.49,83000.0,16.7391,16.7574,16.733,16.733,83000.0
2008-07-02 10:40:00,27.49,27.53,27.49,27.52,25000.0,16.733,16.7574,16.733,16.7513,25000.0
2008-07-02 10:45:00,27.52,27.53,27.5,27.52,56400.0,16.7513,16.7574,16.7391,16.7513,56400.0
2008-07-02 10:50:00,27.52,27.54,27.51,27.52,39800.0,16.7513,16.7635,16.7452,16.7513,39800.0
2008-07-02 10:55:00,27.53,27.54,27.52,27.52,27300.0,16.7574,16.7635,16.7513,16.7513,27300.0
2008-07-02 11:00:00,27.52,27.53,27.41,27.41,44900.0,16.7513,16.7574,16.6844,16.6844,44900.0
2008-07-02 11:05:00,27.41,27.43,27.38,27.43,61300.0,16.6844,16.6965,16.6661,16.6965,61300.0
2008-07-02 11:10:00,27.43,27.44,27.37,27.4,69100.0,16.6965,16.7026,16.66,16.6783,69100.0
2008-07-02 11:15:00,27.41,27.44,27.4,27.44,23400.0,16.6844,16.7026,16.6783,16.7026,23400.0
2008-07-02 11:20:00,27.44,27.47,27.42,27.46,32800.0,16.7026,16.7209,16.6904,16.7148,32800.0
2008-07-02 11:25:00,27.46,27.47,27.36,27.37,44800.0,16.7148,16.7209,16.6539,16.66,44800.0
2008-07-02 11:30:00,27.38,27.5,27.34,27.36,444300.0,16.6661,16.7391,16.6417,16.6539,444300.0
2008-07-02 11:35:00,27.36,27.37,27.29,27.33,53100.0,16.6539,16.66,16.6113,16.6357,53100.0
2008-07-02 11:40:00,27.34,27.38,27.33,27.34,44500.0,16.6417,16.6661,16.6357,16.6417,44500.0
2008-07-02 11:45:00,27.34,27.35,27.27,27.32,39600.0,16.6417,16.6478,16.5991,16.6296,39600.0
2008-07-02 11:50:00,27.32,27.32,27.28,27.28,14700.0,16.6296,16.6296,16.6052,16.6052,14700.0
2008-07-02 11:55:00,27.29,27.3,27.23,27.25,27500.0,16.6113,16.6174,16.5748,16.587,27500.0
2008-07-02 12:00:00,27.25,27.26,27.23,27.25,18500.0,16.587,16.593,16.5748,16.587,18500.0
2008-07-02 12:05:00,27.26,27.27,27.26,27.26,10700.0,16.593,16.5991,16.593,16.593,10700.0
2008-07-02 12:10:00,27.26,27.31,27.26,27.31,17300.0,16.593,16.6235,16.593,16.6235,17300.0
2008-07-02 12:15:00,27.31,27.35,27.31,27.34,29000.0,16.6235,16.6478,16.6235,16.6417,29000.0
2008-07-02 12:20:00,27.34,27.35,27.3,27.3,27300.0,16.6417,16.6478,16.6174,16.6174,27300.0
2008-07-02 12:25:00,27.3,27.31,27.26,27.3,40500.0,16.6174,16.6235,16.593,16.6174,40500.0
2008-07-02 12:30:00,27.3,27.3,27.27,27.28,117300.0,16.6174,16.6174,16.5991,16.6052,117300.0
2008-07-02 12:35:00,27.27,27.33,27.26,27.33,22100.0,16.5991,16.6357,16.593,16.6357,22100.0
2008-07-02 12:40:00,27.33,27.37,27.31,27.36,18500.0,16.6357,16.66,16.6235,16.6539,18500.0
2008-07-02 12:45:00,27.37,27.37,27.34,27.36,14300.0,16.66,16.66,16.6417,16.6539,14300.0
2008-07-02 12:50:00,27.37,27.41,27.36,27.38,16400.0,16.66,16.6844,16.6539,16.6661,16400.0
2008-07-02 12:55:00,27.38,27.39,27.38,27.38,7300.0,16.6661,16.6722,16.6661,16.6661,7300.0
2008-07-02 13:00:00,27.39,27.39,27.35,27.35,21700.0,16.6722,16.6722,16.6478,16.6478,21700.0
2008-07-02 13:05:00,27.35,27.36,27.35,27.35,37200.0,16.6478,16.6539,16.6478,16.6478,37200.0
2008-07-02 13:10:00,27.36,27.36,27.35,27.35,9500.0,16.6539,16.6539,16.6478,16.6478,9500.0
2008-07-02 13:15:00,27.36,27.36,27.35,27.35,10600.0,16.6539,16.6539,16.6478,16.6478,10600.0
2008-07-02 13:20:00,27.36,27.36,27.35,27.36,10700.0,16.6539,16.6539,16.6478,16.6539,10700.0
2008-07-02 13:25:00,27.35,27.36,27.35,27.36,12100.0,16.6478,16.6539,16.6478,16.6539,12100.0
2008-07-02 13:30:00,27.36,27.36,27.35,27.35,18800.0,16.6539,16.6539,16.6478,16.6478,18800.0
2008-07-02 13:35:00,27.36,27.36,27.35,27.36,11100.0,16.6539,16.6539,16.6478,16.6539,11100.0
2008-07-02 13:40:00,27.36,27.36,27.35,27.36,22700.0,16.6539,16.6539,16.6478,16.6539,22700.0
2008-07-02 13:45:00,27.36,27.38,27.35,27.38,23100.0,16.6539,16.6661,16.6478,16.6661,23100.0
2008-07-02 13:50:00,27.39,27.44,27.38,27.44,22500.0,16.6722,16.7026,16.6661,16.7026,22500.0
2008-07-02 13:55:00,27.43,27.43,27.39,27.4,26700.0,16.6965,16.6965,16.6722,16.6783,26700.0
2008-07-02 14:00:00,27.4,27.4,27.39,27.4,14700.0,16.6783,16.6783,16.6722,16.6783,14700.0
2008-07-02 14:05:00,27.39,27.4,27.36,27.38,31800.0,16.6722,16.6783,16.6539,16.6661,31800.0
2008-07-02 14:10:00,27.38,27.39,27.37,27.39,13500.0,16.6661,16.6722,16.66,16.6722,13500.0
2008-07-02 14:15:00,27.38,27.41,27.38,27.4,24800.0,16.6661,16.6844,16.6661,16.6783,24800.0
2008-07-02 14:20:00,27.4,27.4,27.37,27.4,49800.0,16.6783,16.6783,16.66,16.6783,49800.0
2008-07-02 14:25:00,27.4,27.4,27.35,27.35,41500.0,16.6783,16.6783,16.6478,16.6478,41500.0
2008-07-02 14:30:00,27.35,27.37,27.35,27.35,63000.0,16.6478,16.66,16.6478,16.6478,63000.0
2008-07-02 14:35:00,27.36,27.36,27.31,27.34,83600.0,16.6539,16.6539,16.6235,16.6417,83600.0
2008-07-02 14:40:00,27.33,27.35,27.29,27.34,58600.0,16.6357,16.6478,16.6113,16.6417,58600.0
2008-07-02 14:45:00,27.35,27.36,27.32,27.34,44500.0,16.6478,16.6539,16.6296,16.6417,44500.0
2008-07-02 14:50:00,27.34,27.34,27.31,27.31,27700.0,16.6417,16.6417,16.6235,16.6235,27700.0
2008-07-02 14:55:00,27.31,27.32,27.29,27.31,36900.0,16.6235,16.6296,16.6113,16.6235,36900.0
2008-07-02 15:00:00,27.31,27.33,27.3,27.32,23400.0,16.6235,16.6357,16.6174,16.6296,23400.0
2008-07-02 15:05:00,27.32,27.34,27.28,27.28,55300.0,16.6296,16.6417,16.6052,16.6052,55300.0
2008-07-02 15:10:00,27.29,27.33,27.28,27.31,35600.0,16.6113,16.6357,16.6052,16.6235,35600.0
2008-07-02 15:15:00,27.31,27.33,27.29,27.31,37800.0,16.6235,16.6357,16.6113,16.6235,37800.0
2008-07-02 15:20:00,27.3,27.36,27.3,27.35,46900.0,16.6174,16.6539,16.6174,16.6478,46900.0
2008-07-02 15:25:00,27.34,27.35,27.3,27.32,41700.0,16.6417,16.6478,16.6174,16.6296,41700.0
2008-07-02 15:30:00,27.32,27.33,27.24,27.24,76600.0,16.6296,16.6357,16.5809,16.5809,76600.0
2008-07-02 15:35:00,27.25,27.27,27.19,27.23,106500.0,16.587,16.5991,16.5504,16.5748,106500.0
2008-07-02 15:40:00,27.24,27.25,27.22,27.24,65800.0,16.5809,16.587,16.5687,16.5809,65800.0
2008-07-02 15:45:00,27.25,27.27,27.23,27.23,81200.0,16.587,16.5991,16.5748,16.5748,81200.0
2008-07-02 15:50:00,27.24,27.24,27.21,27.21,87600.0,16.5809,16.5809,16.5626,16.5626,87600.0
2008-07-02 15:55:00,27.21,27.23,27.18,27.21,207000.0,16.5626,16.5748,16.5444,16.5626,207000.0
2008-07-03 09:30:00,27.38,27.38,27.19,27.28,64900.0,16.6661,16.6661,16.5504,16.6052,64900.0
2008-07-03 09:35:00,27.28,27.34,27.27,27.32,29700.0,16.6052,16.6417,16.5991,16.6296,29700.0
2008-07-03 09:40:00,27.32,27.41,27.3,27.37,42600.0,16.6296,16.6844,16.6174,16.66,42600.0
2008-07-03 09:45:00,27.36,27.37,27.17,27.21,96000.0,16.6539,16.66,16.5383,16.5626,96000.0
2008-07-03 09:50:00,27.21,27.23,27.17,27.21,65400.0,16.5626,16.5748,16.5383,16.5626,65400.0
2008-07-03 09:55:00,27.22,27.3,27.22,27.27,53000.0,16.5687,16.6174,16.5687,16.5991,53000.0
2008-07-03 10:00:00,27.26,27.26,27.07,27.19,76900.0,16.593,16.593,16.4774,16.5504,76900.0
2008-07-03 10:05:00,27.18,27.3,27.18,27.25,72900.0,16.5444,16.6174,16.5444,16.587,72900.0
2008-07-03 10:10:00,27.24,27.25,27.19,27.24,46000.0,16.5809,16.587,16.5504,16.5809,46000.0
2008-07-03 10:15:00,27.24,27.35,27.24,27.34,73000.0,16.5809,16.6478,16.5809,16.6417,73000.0
2008-07-03 10:20:00,27.33,27.42,27.32,27.41,58100.0,16.6357,16.6904,16.6296,16.6844,58100.0
2008-07-03 10:25:00,27.41,27.46,27.36,27.42,66100.0,16.6844,16.7148,16.6539,16.6904,66100.0
2008-07-03 10:30:00,27.42,27.47,27.4,27.4,42100.0,16.6904,16.7209,16.6783,16.6783,42100.0
2008-07-03 10:35:00,27.4,27.42,27.33,27.38,59600.0,16.6783,16.6904,16.6357,16.6661,59600.0
2008-07-03 10:40:00,27.38,27.39,27.31,27.32,40900.0,16.6661,16.6722,16.6235,16.6296,40900.0
2008-07-03 10:45:00,27.32,27.32,27.24,27.3,53000.0,16.6296,16.6296,16.5809,16.6174,53000.0
2008-07-03 10:50:00,27.3,27.34,27.26,27.28,45600.0,16.6174,16.6417,16.593,16.6052,45600.0
2008-07-03 10:55:00,27.29,27.29,27.18,27.2,65500.0,16.6113,16.6113,16.5444,16.5565,65500.0
2008-07-03 11:00:00,27.19,27.29,27.17,27.22,90800.0,16.5504,16.6113,16.5383,16.5687,90800.0
2008-07-03 11:05:00,27.21,27.25,27.2,27.24,27300.0,16.5626,16.587,16.5565,16.5809,27300.0
2008-07-03 11:10:00,27.25,27.31,27.22,27.31,26400.0,16.587,16.6235,16.5687,16.6235,26400.0
2008-07-03 11:15:00,27.31,27.34,27.3,27.33,28800.0,16.6235,16.6417,16.6174,16.6357,28800.0
2008-07-03 11:20:00,27.33,27.33,27.27,27.27,23900.0,16.6357,16.6357,16.5991,16.5991,23900.0
2008-07-03 11:25:00,27.27,27.35,27.25,27.34,34100.0,16.5991,16.6478,16.587,16.6417,34100.0
2008-07-03 11:30:00,27.34,27.37,27.27,27.3,45800.0,16.6417,16.66,16.5991,16.6174,45800.0
2008-07-03 11:35:00,27.3,27.32,27.3,27.31,24700.0,16.6174,16.6296,16.6174,16.6235,24700.0
2008-07-03 11:40:00,27.3,27.31,27.25,27.31,37800.0,16.6174,16.6235,16.587,16.6235,37800.0
2008-07-03 11:45:00,27.31,27.36,27.31,27.35,30000.0,16.6235,16.6539,16.6235,16.6478,30000.0
2008-07-03 11:50:00,27.35,27.35,27.23,27.23,41100.0,16.6478,16.6478,16.5748,16.5748,41100.0
2008-07-03 11:55:00,27.24,27.24,27.2,27.24,48100.0,16.5809,16.5809,16.5565,16.5809,48100.0
2008-07-03 12:00:00,27.23,27.25,27.18,27.18,34500.0,16.5748,16.587,16.5444,16.5444,34500.0
2008-07-03 12:05:00,27.18,27.2,27.15,27.16,35300.0,16.5444,16.5565,16.5261,16.5322,35300.0
2008-07-03 12:10:00,27.16,27.18,27.13,27.17,35000.0,16.5322,16.5444,16.5139,16.5383,35000.0
2008-07-03 12:15:00,27.17,27.23,27.17,27.21,23600.0,16.5383,16.5748,16.5383,16.5626,23600.0
2008-07-03 12:20:00,27.21,27.22,27.18,27.21,23100.0,16.5626,16.5687,16.5444,16.5626,23100.0
2008-07-03 12:25:00,27.2,27.23,27.19,27.23,24700.0,16.5565,16.5748,16.5504,16.5748,24700.0
2008-07-03 12:30:00,27.23,27.23,27.13,27.14,60600.0,16.5748,16.5748,16.5139,16.52,60600.0
2008-07-03 12:35:00,27.14,27.21,27.13,27.2,46400.0,16.52,16.5626,16.5139,16.5565,46400.0
2008-07-03 12:40:00,27.21,27.22,27.15,27.16,36300.0,16.5626,16.5687,16.5261,16.5322,36300.0
2008-07-03 12:45:00,27.17,27.17,27.11,27.13,125300.0,16.5383,16.5383,16.5017,16.5139,125300.0
2008-07-03 12:50:00,27.13,27.13,27.06,27.08,64900.0,16.5139,16.5139,16.4713,16.4835,64900.0
2008-07-03 12:55:00,27.08,27.14,27.07,27.11,54300.0,16.4835,16.52,16.4774,16.5017,54300.0
2008-07-07 09:30:00,27.94,27.99,27.07,27.44,88000.0,17.007,17.0374,16.4774,16.7026,88000.0
2008-07-07 09:35:00,27.47,27.48,27.37,27.47,37400.0,16.7209,16.727,16.66,16.7209,37400.0
2008-07-07 09:40:00,27.47,27.5,27.45,27.45,37900.0,16.7209,16.7391,16.7087,16.7087,37900.0
2008-07-07 09:45:00,27.44,27.53,27.43,27.51,48800.0,16.7026,16.7574,16.6965,16.7452,48800.0
2008-07-07 09:50:00,27.51,27.58,27.51,27.54,53600.0,16.7452,16.7878,16.7452,16.7635,53600.0
2008-07-07 09:55:00,27.54,27.59,27.52,27.59,38600.0,16.7635,16.7939,16.7513,16.7939,38600.0
2008-07-07 10:00:00,27.58,27.59,27.52,27.56,40300.0,16.7878,16.7939,16.7513,16.7757,40300.0
2008-07-07 10:05:00,27.56,27.58,27.51,27.52,36500.0,16.7757,16.7878,16.7452,16.7513,36500.0
2008-07-07 10:10:00,27.52,27.54,27.49,27.52,35400.0,16.7513,16.7635,16.733,16.7513,35400.0
2008-07-07 10:15:00,27.51,27.52,27.49,27.51,54400.0,16.7452,16.7513,16.733,16.7452,54400.0
2008-07-07 10:20:00,27.51,27.54,27.5,27.53,59200.0,16.7452,16.7635,16.7391,16.7574,59200.0
2008-07-07 10:25:00,27.53,27.58,27.52,27.53,56500.0,16.7574,16.7878,16.7513,16.7574,56500.0
2008-07-07 10:30:00,27.54,27.54,27.51,27.51,39400.0,16.7635,16.7635,16.7452,16.7452,39400.0
2008-07-07 10:35:00,27.52,27.57,27.51,27.52,38400.0,16.7513,16.7817,16.7452,16.7513,38400.0
2008-07-07 10:40:00,27.52,27.53,27.45,27.47,49200.0,16.7513,16.7574,16.7087,16.7209,49200.0
2008-07-07 10:45:00,27.47,27.5,27.43,27.44,39800.0,16.7209,16.7391,16.6965,16.7026,39800.0
2008-07-07 10:50:00,27.44,27.46,27.41,27.44,116200.0,16.7026,16.7148,16.6844,16.7026,116200.0
2008-07-07 10:55:00,27.45,27.47,27.42,27.44,50800.0,16.7087,16.7209,16.6904,16.7026,50800.0
2008-07-07 11:00:00,27.45,27.5,27.43,27.5,35500.0,16.7087,16.7391,16.6965,16.7391,35500.0
2008-07-07 11:05:00,27.5,27.5,27.41,27.45,32400.0,16.7391,16.7391,16.6844,16.7087,32400.0
2008-07-07 11:10:00,27.45,27.51,27.44,27.51,25800.0,16.7087,16.7452,16.7026,16.7452,25800.0
2008-07-07 11:15:00,27.5,27.57,27.5,27.57,29900.0,16.7391,16.7817,16.7391,16.7817,29900.0
2008-07-07 11:20:00,27.57,27.6,27.55,27.55,49100.0,16.7817,16.8,16.7696,16.7696,49100.0
2008-07-07 11:25:00,27.56,27.57,27.55,27.55,50300.0,16.7757,16.7817,16.7696,16.7696,50300.0
2008-07-07 11:30:00,27.56,27.58,27.47,27.48,54000.0,16.7757,16.7878,16.7209,16.727,54000.0
2008-07-07 11:35:00,27.48,27.5,27.46,27.49,53600.0,16.727,16.7391,16.7148,16.733,53600.0
2008-07-07 11:40:00,27.49,27.52,27.47,27.5,72500.0,16.733,16.7513,16.7209,16.7391,72500.0
2008-07-07 11:45:00,27.5,27.53,27.5,27.52,41600.0,16.7391,16.7574,16.7391,16.7513,41600.0
2008-07-07 11:50:00,27.52,27.59,27.52,27.58,39400.0,16.7513,16.7939,16.7513,16.7878,39400.0
2008-07-07 11:55:00,27.59,27.62,27.59,27.61,57100.0,16.7939,16.8122,16.7939,16.8061,57100.0
2008-07-07 12:00:00,27.61,27.64,27.61,27.64,41500.0,16.8061,16.8244,16.8061,16.8244,41500.0
2008-07-07 12:05:00,27.64,27.66,27.62,27.65,25800.0,16.8244,16.8365,16.8122,16.8304,25800.0
2008-07-07 12:10:00,27.66,27.67,27.62,27.64,55800.0,16.8365,16.8426,16.8122,16.8244,55800.0
2008-07-07 12:15:00,27.64,27.64,27.53,27.56,38400.0,16.8244,16.8244,16.7574,16.7757,38400.0
2008-07-07 12:20:00,27.56,27.57,27.44,27.5,43400.0,16.7757,16.7817,16.7026,16.7391,43400.0
2008-07-07 12:25:00,27.49,27.52,27.43,27.44,30500.0,16.733,16.7513,16.6965,16.7026,30500.0
2008-07-07 12:30:00,27.45,27.49,27.41,27.49,67400.0,16.7087,16.733,16.6844,16.733,67400.0
2008-07-07 12:35:00,27.49,27.51,27.44,27.5,49300.0,16.733,16.7452,16.7026,16.7391,49300.0
2008-07-07 12:40:00,27.5,27.56,27.45,27.45,37900.0,16.7391,16.7757,16.7087,16.7087,37900.0
2008-07-07 12:45:00,27.46,27.51,27.45,27.47,27900.0,16.7148,16.7452,16.7087,16.7209,27900.0
2008-07-07 12:50:00,27.47,27.56,27.47,27.54,34400.0,16.7209,16.7757,16.7209,16.7635,34400.0
2008-07-07 12:55:00,27.53,27.53,27.4,27.43,62900.0,16.7574,16.7574,16.6783,16.6965,62900.0
2008-07-07 13:00:00,27.43,27.43,27.34,27.39,40900.0,16.6965,16.6965,16.6417,16.6722,40900.0
2008-07-07 13:05:00,27.4,27.42,27.31,27.4,40200.0,16.6783,16.6904,16.6235,16.6783,40200.0
2008-07-07 13:10:00,27.4,27.42,27.35,27.35,34000.0,16.6783,16.6904,16.6478,16.6478,34000.0
2008-07-07 13:15:00,27.35,27.37,27.34,27.35,20400.0,16.6478,16.66,16.6417,16.6478,20400.0
2008-07-07 13:20:00,27.35,27.35,27.29,27.34,30000.0,16.6478,16.6478,16.6113,16.6417,30000.0
2008-07-07 13:25:00,27.34,27.36,27.31,27.32,21600.0,16.6417,16.6539,16.6235,16.6296,21600.0
2008-07-07 13:30:00,27.33,27.35,27.32,27.34,24700.0,16.6357,16.6478,16.6296,16.6417,24700.0
2008-07-07 13:35:00,27.34,27.34,27.25,27.27,29100.0,16.6417,16.6417,16.587,16.5991,29100.0
2008-07-07 13:40:00,27.26,27.28,27.23,27.27,35400.0,16.593,16.6052,16.5748,16.5991,35400.0
2008-07-07 13:45:00,27.27,27.31,27.24,27.26,33500.0,16.5991,16.6235,16.5809,16.593,33500.0
2008-07-07 13:50:00,27.26,27.27,27.18,27.23,40600.0,16.593,16.5991,16.5444,16.5748,40600.0
2008-07-07 13:55:00,27.22,27.25,27.2,27.2,29300.0,16.5687,16.587,16.5565,16.5565,29300.0
2008-07-07 14:00:00,27.2,27.28,27.2,27.28,29100.0,16.5565,16.6052,16.5565,16.6052,29100.0
2008-07-07 14:05:00,27.29,27.29,27.15,27.2,42800.0,16.6113,16.6113,16.5261,16.5565,42800.0
2008-07-07 14:10:00,27.21,27.28,27.19,27.27,48100.0,16.5626,16.6052,16.5504,16.5991,48100.0
2008-07-07 14:15:00,27.26,27.32,27.24,27.31,33700.0,16.593,16.6296,16.5809,16.6235,33700.0
2008-07-07 14:20:00,27.32,27.38,27.32,27.38,50000.0,16.6296,16.6661,16.6296,16.6661,50000.0
2008-07-07 14:25:00,27.37,27.39,27.35,27.38,30100.0,16.66,16.6722,16.6478,16.6661,30100.0
2008-07-07 14:30:00,27.38,27.39,27.37,27.39,24200.0,16.6661,16.6722,16.66,16.6722,24200.0
2008-07-07 14:35:00,27.38,27.41,27.36,27.38,43600.0,16.6661,16.6844,16.6539,16.6661,43600.0
2008-07-07 14:40:00,27.39,27.39,27.36,27.36,29500.0,16.6722,16.6722,16.6539,16.6539,29500.0
2008-07-07 14:45:00,27.36,27.38,27.33,27.37,42200.0,16.6539,16.6661,16.6357,16.66,42200.0
2008-07-07 14:50:00,27.38,27.43,27.37,27.39,62400.0,16.6661,16.6965,16.66,16.6722,62400.0
2008-07-07 14:55:00,27.4,27.44,27.38,27.43,48300.0,16.6783,16.7026,16.6661,16.6965,48300.0
2008-07-07 15:00:00,27.44,27.51,27.43,27.47,62300.0,16.7026,16.7452,16.6965,16.7209,62300.0
2008-07-07 15:05:00,27.47,27.5,27.45,27.49,48200.0,16.7209,16.7391,16.7087,16.733,48200.0
2008-07-07 15:10:00,27.48,27.54,27.48,27.53,59000.0,16.727,16.7635,16.727,16.7574,59000.0
2008-07-07 15:15:00,27.52,27.54,27.47,27.54,68900.0,16.7513,16.7635,16.7209,16.7635,68900.0
2008-07-07 15:20:00,27.53,27.56,27.48,27.55,103600.0,16.7574,16.7757,16.727,16.7696,103600.0
2008-07-07 15:25:00,27.55,27.68,27.53,27.68,77000.0,16.7696,16.8487,16.7574,16.8487,77000.0
2008-07-07 15:30:00,27.67,27.72,27.66,27.7,88300.0,16.8426,16.873,16.8365,16.8609,88300.0
2008-07-07 15:35:00,27.7,27.75,27.69,27.75,124400.0,16.8609,16.8913,16.8548,16.8913,124400.0
2008-07-07 15:40:00,27.75,27.8,27.74,27.77,106600.0,16.8913,16.9217,16.8852,16.9035,106600.0
2008-07-07 15:45:00,27.76,27.78,27.73,27.75,141000.0,16.8974,16.9096,16.8791,16.8913,141000.0
2008-07-07 15:50:00,27.76,27.77,27.67,27.67,121100.0,16.8974,16.9035,16.8426,16.8426,121100.0
2008-07-07 15:55:00,27.67,27.67,27.6,27.61,144000.0,16.8426,16.8426,16.8,16.8061,144000.0
2008-07-08 09:30:00,27.75,27.75,27.54,27.7,57700.0,16.8913,16.8913,16.7635,16.8609,57700.0
2008-07-08 09:35:00,27.69,27.94,27.69,27.89,39200.0,16.8548,17.007,16.8548,16.9765,39200.0
2008-07-08 09:40:00,27.88,27.96,27.85,27.95,39400.0,16.9704,17.0191,16.9522,17.013,39400.0
2008-07-08 09:45:00,27.95,28.01,27.94,27.97,30700.0,17.013,17.0496,17.007,17.0252,30700.0
2008-07-08 09:50:00,27.97,28.16,27.97,28.09,65200.0,17.0252,17.1409,17.0252,17.0983,65200.0
2008-07-08 09:55:00,28.07,28.14,28.07,28.13,50500.0,17.0861,17.1287,17.0861,17.1226,50500.0
2008-07-08 10:00:00,28.12,28.14,27.94,27.96,59800.0,17.1165,17.1287,17.007,17.0191,59800.0
2008-07-08 10:05:00,27.97,27.98,27.92,27.98,82600.0,17.0252,17.0313,16.9948,17.0313,82600.0
2008-07-08 10:10:00,27.99,27.99,27.93,27.94,118700.0,17.0374,17.0374,17.0009,17.007,118700.0
2008-07-08 10:15:00,27.94,28.0,27.92,27.96,107400.0,17.007,17.0435,16.9948,17.0191,107400.0
2008-07-08 10:20:00,27.96,28.01,27.94,28.01,83000.0,17.0191,17.0496,17.007,17.0496,83000.0
2008-07-08 10:25:00,28.01,28.13,28.01,28.13,29300.0,17.0496,17.1226,17.0496,17.1226,29300.0
2008-07-08 10:30:00,28.12,28.19,28.08,28.11,65300.0,17.1165,17.1591,17.0922,17.1104,65300.0
2008-07-08 10:35:00,28.12,28.13,27.99,28.02,29100.0,17.1165,17.1226,17.0374,17.0557,29100.0
2008-07-08 10:40:00,28.02,28.07,28.0,28.06,16300.0,17.0557,17.0861,17.0435,17.08,16300.0
2008-07-08 10:45:00,28.05,28.09,28.03,28.09,32300.0,17.0739,17.0983,17.0617,17.0983,32300.0
2008-07-08 10:50:00,28.09,28.11,28.07,28.07,29800.0,17.0983,17.1104,17.0861,17.0861,29800.0
2008-07-08 10:55:00,28.07,28.14,28.06,28.07,35300.0,17.0861,17.1287,17.08,17.0861,35300.0
2008-07-08 11:00:00,28.07,28.15,28.07,28.14,25600.0,17.0861,17.1348,17.0861,17.1287,25600.0
2008-07-08 11:05:00,28.15,28.22,28.15,28.22,35600.0,17.1348,17.1774,17.1348,17.1774,35600.0
2008-07-08 11:10:00,28.21,28.24,28.18,28.22,29100.0,17.1713,17.1896,17.153,17.1774,29100.0
2008-07-08 11:15:00,28.22,28.26,28.19,28.21,41500.0,17.1774,17.2017,17.1591,17.1713,41500.0
2008-07-08 11:20:00,28.21,28.23,28.18,28.18,27700.0,17.1713,17.1835,17.153,17.153,27700.0
2008-07-08 11:25:00,28.18,28.27,28.18,28.23,34600.0,17.153,17.2078,17.153,17.1835,34600.0
2008-07-08 11:30:00,28.23,28.25,28.21,28.24,54500.0,17.1835,17.1957,17.1713,17.1896,54500.0
2008-07-08 11:35:00,28.24,28.24,28.22,28.23,32300.0,17.1896,17.1896,17.1774,17.1835,32300.0
2008-07-08 11:40:00,28.23,28.27,28.22,28.26,50100.0,17.1835,17.2078,17.1774,17.2017,50100.0
2008-07-08 11:45:00,28.26,28.28,28.25,28.26,25200.0,17.2017,17.2139,17.1957,17.2017,25200.0
2008-07-08 11:50:00,28.26,28.26,28.24,28.24,18300.0,17.2017,17.2017,17.1896,17.1896,18300.0
2008-07-08 11:55:00,28.24,28.25,28.19,28.24,64700.0,17.1896,17.1957,17.1591,17.1896,64700.0
2008-07-08 12:00:00,28.24,28.24,28.2,28.21,11400.0,17.1896,17.1896,17.1652,17.1713,11400.0
2008-07-08 12:05:00,28.2,28.25,28.2,28.21,26100.0,17.1652,17.1957,17.1652,17.1713,26100.0
2008-07-08 12:10:00,28.21,28.23,28.18,28.22,31600.0,17.1713,17.1835,17.153,17.1774,31600.0
2008-07-08 12:15:00,28.23,28.26,28.22,28.23,35800.0,17.1835,17.2017,17.1774,17.1835,35800.0
2008-07-08 12:20:00,28.22,28.28,28.2,28.24,31900.0,17.1774,17.2139,17.1652,17.1896,31900.0
2008-07-08 12:25:00,28.24,28.28,28.23,28.27,28400.0,17.1896,17.2139,17.1835,17.2078,28400.0
2008-07-08 12:30:00,28.27,28.33,28.26,28.3,36100.0,17.2078,17.2444,17.2017,17.2261,36100.0
2008-07-08 12:35:00,28.3,28.3,28.26,28.26,24400.0,17.2261,17.2261,17.2017,17.2017,24400.0
2008-07-08 12:40:00,28.27,28.27,28.23,28.24,39100.0,17.2078,17.2078,17.1835,17.1896,39100.0
2008-07-08 12:45:00,28.23,28.26,28.23,28.24,35600.0,17.1835,17.2017,17.1835,17.1896,35600.0
2008-07-08 12:50:00,28.24,28.27,28.24,28.25,33200.0,17.1896,17.2078,17.1896,17.1957,33200.0
2008-07-08 12:55:00,28.26,28.29,28.25,28.29,26300.0,17.2017,17.22,17.1957,17.22,26300.0
2008-07-08 13:00:00,28.28,28.34,28.28,28.33,39500.0,17.2139,17.2504,17.2139,17.2444,39500.0
2008-07-08 13:05:00,28.34,28.36,28.33,28.35,24400.0,17.2504,17.2626,17.2444,17.2565,24400.0
2008-07-08 13:10:00,28.36,28.38,28.36,28.36,57900.0,17.2626,17.2748,17.2626,17.2626,57900.0
2008-07-08 13:15:00,28.35,28.43,28.35,28.39,91300.0,17.2565,17.3052,17.2565,17.2809,91300.0
2008-07-08 13:20:00,28.38,28.41,28.37,28.4,43100.0,17.2748,17.293,17.2687,17.287,43100.0
2008-07-08 13:25:00,28.4,28.44,28.39,28.43,51400.0,17.287,17.3113,17.2809,17.3052,51400.0
2008-07-08 13:30:00,28.42,28.45,28.41,28.44,45200.0,17.2991,17.3174,17.293,17.3113,45200.0
2008-07-08 13:35:00,28.43,28.46,28.39,28.39,47100.0,17.3052,17.3235,17.2809,17.2809,47100.0
2008-07-08 13:40:00,28.39,28.42,28.39,28.41,35400.0,17.2809,17.2991,17.2809,17.293,35400.0
2008-07-08 13:45:00,28.41,28.44,28.39,28.4,45600.0,17.293,17.3113,17.2809,17.287,45600.0
2008-07-08 13:50:00,28.41,28.41,28.38,28.4,38900.0,17.293,17.293,17.2748,17.287,38900.0
2008-07-08 13:55:00,28.4,28.43,28.39,28.41,28100.0,17.287,17.3052,17.2809,17.293,28100.0
2008-07-08 14:00:00,28.41,28.43,28.39,28.42,49200.0,17.293,17.3052,17.2809,17.2991,49200.0
2008-07-08 14:05:00,28.41,28.43,28.4,28.43,46500.0,17.293,17.3052,17.287,17.3052,46500.0
2008-07-08 14:10:00,28.44,28.47,28.42,28.42,26200.0,17.3113,17.3296,17.2991,17.2991,26200.0
2008-07-08 14:15:00,28.42,28.47,28.41,28.46,46200.0,17.2991,17.3296,17.293,17.3235,46200.0
2008-07-08 14:20:00,28.46,28.48,28.44,28.44,56200.0,17.3235,17.3357,17.3113,17.3113,56200.0
2008-07-08 14:25:00,28.44,28.57,28.42,28.56,110200.0,17.3113,17.3904,17.2991,17.3844,110200.0
2008-07-08 14:30:00,28.56,28.62,28.53,28.57,91900.0,17.3844,17.4209,17.3661,17.3904,91900.0
2008-07-08 14:35:00,28.57,28.61,28.51,28.53,94300.0,17.3904,17.4148,17.3539,17.3661,94300.0
2008-07-08 14:40:00,28.53,28.62,28.53,28.6,61500.0,17.3661,17.4209,17.3661,17.4087,61500.0
2008-07-08 14:45:00,28.6,28.62,28.58,28.58,54300.0,17.4087,17.4209,17.3965,17.3965,54300.0
2008-07-08 14:50:00,28.58,28.61,28.56,28.61,52100.0,17.3965,17.4148,17.3844,17.4148,52100.0
2008-07-08 14:55:00,28.6,28.62,28.56,28.61,47700.0,17.4087,17.4209,17.3844,17.4148,47700.0
2008-07-08 15:00:00,28.61,28.64,28.59,28.63,67700.0,17.4148,17.433,17.4026,17.427,67700.0
2008-07-08 15:05:00,28.62,28.68,28.58,28.65,78300.0,17.4209,17.4574,17.3965,17.4391,78300.0
2008-07-08 15:10:00,28.65,28.73,28.59,28.73,169500.0,17.4391,17.4878,17.4026,17.4878,169500.0
2008-07-08 15:15:00,28.72,28.76,28.66,28.68,111600.0,17.4817,17.5061,17.4452,17.4574,111600.0
2008-07-08 15:20:00,28.69,28.7,28.65,28.66,67400.0,17.4635,17.4696,17.4391,17.4452,67400.0
2008-07-08 15:25:00,28.66,28.67,28.62,28.65,70000.0,17.4452,17.4513,17.4209,17.4391,70000.0
2008-07-08 15:30:00,28.65,28.67,28.63,28.63,103300.0,17.4391,17.4513,17.427,17.427,103300.0
2008-07-08 15:35:00,28.63,28.64,28.55,28.58,76900.0,17.427,17.433,17.3783,17.3965,76900.0
2008-07-08 15:40:00,28.58,28.61,28.56,28.58,107000.0,17.3965,17.4148,17.3844,17.3965,107000.0
2008-07-08 15:45:00,28.58,28.64,28.57,28.59,134400.0,17.3965,17.433,17.3904,17.4026,134400.0
2008-07-08 15:50:00,28.6,28.65,28.6,28.65,85500.0,17.4087,17.4391,17.4087,17.4391,85500.0
2008-07-08 15:55:00,28.65,28.65,28.61,28.61,144500.0,17.4391,17.4391,17.4148,17.4148,144500.0
2008-07-09 09:30:00,28.74,28.74,28.43,28.44,34200.0,17.4939,17.4939,17.3052,17.3113,34200.0
2008-07-09 09:35:00,28.45,28.48,28.37,28.38,28500.0,17.3174,17.3357,17.2687,17.2748,28500.0
2008-07-09 09:40:00,28.39,28.49,28.32,28.49,54300.0,17.2809,17.3417,17.2383,17.3417,54300.0
2008-07-09 09:45:00,28.49,28.54,28.47,28.48,54100.0,17.3417,17.3722,17.3296,17.3357,54100.0
2008-07-09 09:50:00,28.48,28.57,28.48,28.5,54200.0,17.3357,17.3904,17.3357,17.3478,54200.0
2008-07-09 09:55:00,28.5,28.53,28.44,28.52,63500.0,17.3478,17.3661,17.3113,17.36,63500.0
2008-07-09 10:00:00,28.52,28.52,28.48,28.52,32100.0,17.36,17.36,17.3357,17.36,32100.0
2008-07-09 10:05:00,28.51,28.58,28.48,28.58,53300.0,17.3539,17.3965,17.3357,17.3965,53300.0
2008-07-09 10:10:00,28.57,28.63,28.56,28.62,26000.0,17.3904,17.427,17.3844,17.4209,26000.0
2008-07-09 10:15:00,28.62,28.63,28.6,28.6,39300.0,17.4209,17.427,17.4087,17.4087,39300.0
2008-07-09 10:20:00,28.6,28.63,28.57,28.61,22900.0,17.4087,17.427,17.3904,17.4148,22900.0
2008-07-09 10:25:00,28.61,28.67,28.61,28.65,23600.0,17.4148,17.4513,17.4148,17.4391,23600.0
2008-07-09 10:30:00,28.65,28.68,28.65,28.67,32100.0,17.4391,17.4574,17.4391,17.4513,32100.0
2008-07-09 10:35:00,28.67,28.73,28.59,28.63,87200.0,17.4513,17.4878,17.4026,17.427,87200.0
2008-07-09 10:40:00,28.63,28.66,28.57,28.63,29400.0,17.427,17.4452,17.3904,17.427,29400.0
2008-07-09 10:45:00,28.62,28.69,28.59,28.65,38900.0,17.4209,17.4635,17.4026,17.4391,38900.0
2008-07-09 10:50:00,28.65,28.71,28.64,28.69,49600.0,17.4391,17.4757,17.433,17.4635,49600.0
2008-07-09 10:55:00,28.7,28.74,28.69,28.73,38900.0,17.4696,17.4939,17.4635,17.4878,38900.0
2008-07-09 11:00:00,28.74,28.75,28.71,28.74,49600.0,17.4939,17.5,17.4757,17.4939,49600.0
2008-07-09 11:05:00,28.74,28.75,28.68,28.68,23700.0,17.4939,17.5,17.4574,17.4574,23700.0
2008-07-09 11:10:00,28.68,28.71,28.65,28.66,22200.0,17.4574,17.4757,17.4391,17.4452,22200.0
2008-07-09 11:15:00,28.66,28.67,28.6,28.66,33800.0,17.4452,17.4513,17.4087,17.4452,33800.0
2008-07-09 11:20:00,28.65,28.69,28.64,28.68,15300.0,17.4391,17.4635,17.433,17.4574,15300.0
2008-07-09 11:25:00,28.69,28.76,28.69,28.72,21200.0,17.4635,17.5061,17.4635,17.4817,21200.0
2008-07-09 11:30:00,28.72,28.73,28.65,28.65,11500.0,17.4817,17.4878,17.4391,17.4391,11500.0
2008-07-09 11:35:00,28.65,28.65,28.58,28.6,19600.0,17.4391,17.4391,17.3965,17.4087,19600.0
2008-07-09 11:40:00,28.59,28.61,28.56,28.56,43100.0,17.4026,17.4148,17.3844,17.3844,43100.0
2008-07-09 11:45:00,28.56,28.61,28.56,28.58,42700.0,17.3844,17.4148,17.3844,17.3965,42700.0
2008-07-09 11:50:00,28.58,28.58,28.51,28.53,30100.0,17.3965,17.3965,17.3539,17.3661,30100.0
2008-07-09 11:55:00,28.53,28.57,28.5,28.52,42700.0,17.3661,17.3904,17.3478,17.36,42700.0
2008-07-09 12:00:00,28.52,28.53,28.5,28.52,23000.0,17.36,17.3661,17.3478,17.36,23000.0
2008-07-09 12:05:00,28.51,28.55,28.48,28.54,51200.0,17.3539,17.3783,17.3357,17.3722,51200.0
2008-07-09 12:10:00,28.55,28.58,28.53,28.57,11400.0,17.3783,17.3965,17.3661,17.3904,11400.0
2008-07-09 12:15:00,28.58,28.63,28.57,28.6,23300.0,17.3965,17.427,17.3904,17.4087,23300.0
2008-07-09 12:20:00,28.6,28.64,28.59,28.63,25000.0,17.4087,17.433,17.4026,17.427,25000.0
2008-07-09 12:25:00,28.63,28.65,28.62,28.62,22500.0,17.427,17.4391,17.4209,17.4209,22500.0
2008-07-09 12:30:00,28.62,28.63,28.59,28.6,15200.0,17.4209,17.427,17.4026,17.4087,15200.0
2008-07-09 12:35:00,28.6,28.61,28.51,28.52,29600.0,17.4087,17.4148,17.3539,17.36,29600.0
2008-07-09 12:40:00,28.53,28.55,28.53,28.54,10900.0,17.3661,17.3783,17.3661,17.3722,10900.0
2008-07-09 12:45:00,28.54,28.55,28.52,28.54,24100.0,17.3722,17.3783,17.36,17.3722,24100.0
2008-07-09 12:50:00,28.53,28.57,28.53,28.56,17700.0,17.3661,17.3904,17.3661,17.3844,17700.0
2008-07-09 12:55:00,28.56,28.59,28.55,28.57,13800.0,17.3844,17.4026,17.3783,17.3904,13800.0
2008-07-09 13:00:00,28.58,28.59,28.51,28.52,20500.0,17.3965,17.4026,17.3539,17.36,20500.0
2008-07-09 13:05:00,28.52,28.53,28.5,28.53,25500.0,17.36,17.3661,17.3478,17.3661,25500.0
2008-07-09 13:10:00,28.53,28.55,28.5,28.52,18000.0,17.3661,17.3783,17.3478,17.36,18000.0
2008-07-09 13:15:00,28.53,28.56,28.52,28.56,15600.0,17.3661,17.3844,17.36,17.3844,15600.0
2008-07-09 13:20:00,28.56,28.6,28.55,28.56,25800.0,17.3844,17.4087,17.3783,17.3844,25800.0
2008-07-09 13:25:00,28.57,28.58,28.55,28.57,16200.0,17.3904,17.3965,17.3783,17.3904,16200.0
2008-07-09 13:30:00,28.57,28.61,28.57,28.6,57400.0,17.3904,17.4148,17.3904,17.4087,57400.0
2008-07-09 13:35:00,28.61,28.62,28.57,28.57,27800.0,17.4148,17.4209,17.3904,17.3904,27800.0
2008-07-09 13:40:00,28.58,28.59,28.57,28.58,11100.0,17.3965,17.4026,17.3904,17.3965,11100.0
2008-07-09 13:45:00,28.58,28.59,28.58,28.58,15600.0,17.3965,17.4026,17.3965,17.3965,15600.0
2008-07-09 13:50:00,28.59,28.59,28.53,28.54,14300.0,17.4026,17.4026,17.3661,17.3722,14300.0
2008-07-09 13:55:00,28.55,28.57,28.54,28.56,23000.0,17.3783,17.3904,17.3722,17.3844,23000.0
2008-07-09 14:00:00,28.56,28.57,28.49,28.57,41300.0,17.3844,17.3904,17.3417,17.3904,41300.0
2008-07-09 14:05:00,28.57,28.59,28.52,28.59,32400.0,17.3904,17.4026,17.36,17.4026,32400.0
2008-07-09 14:10:00,28.58,28.61,28.58,28.59,22100.0,17.3965,17.4148,17.3965,17.4026,22100.0
2008-07-09 14:15:00,28.6,28.62,28.55,28.55,24500.0,17.4087,17.4209,17.3783,17.3783,24500.0
2008-07-09 14:20:00,28.54,28.57,28.51,28.55,31900.0,17.3722,17.3904,17.3539,17.3783,31900.0
2008-07-09 14:25:00,28.56,28.56,28.53,28.56,24700.0,17.3844,17.3844,17.3661,17.3844,24700.0
2008-07-09 14:30:00,28.56,28.62,28.56,28.6,34700.0,17.3844,17.4209,17.3844,17.4087,34700.0
2008-07-09 14:35:00,28.61,28.64,28.6,28.63,29500.0,17.4148,17.433,17.4087,17.427,29500.0
2008-07-09 14:40:00,28.64,28.65,28.61,28.61,23300.0,17.433,17.4391,17.4148,17.4148,23300.0
2008-07-09 14:45:00,28.62,28.64,28.61,28.64,35600.0,17.4209,17.433,17.4148,17.433,35600.0
2008-07-09 14:50:00,28.64,28.64,28.55,28.57,39300.0,17.433,17.433,17.3783,17.3904,39300.0
2008-07-09 14:55:00,28.57,28.57,28.54,28.54,25700.0,17.3904,17.3904,17.3722,17.3722,25700.0
2008-07-09 15:00:00,28.54,28.55,28.48,28.53,63700.0,17.3722,17.3783,17.3357,17.3661,63700.0
2008-07-09 15:05:00,28.53,28.55,28.47,28.48,67200.0,17.3661,17.3783,17.3296,17.3357,67200.0
2008-07-09 15:10:00,28.48,28.51,28.46,28.5,43900.0,17.3357,17.3539,17.3235,17.3478,43900.0
2008-07-09 15:15:00,28.5,28.54,28.49,28.51,37200.0,17.3478,17.3722,17.3417,17.3539,37200.0
2008-07-09 15:20:00,28.51,28.53,28.49,28.52,70500.0,17.3539,17.3661,17.3417,17.36,70500.0
2008-07-09 15:25:00,28.52,28.56,28.51,28.53,38500.0,17.36,17.3844,17.3539,17.3661,38500.0
2008-07-09 15:30:00,28.54,28.54,28.5,28.52,26500.0,17.3722,17.3722,17.3478,17.36,26500.0
2008-07-09 15:35:00,28.52,28.55,28.5,28.5,51500.0,17.36,17.3783,17.3478,17.3478,51500.0
2008-07-09 15:40:00,28.5,28.51,28.45,28.46,133300.0,17.3478,17.3539,17.3174,17.3235,133300.0
2008-07-09 15:45:00,28.45,28.48,28.44,28.47,81900.0,17.3174,17.3357,17.3113,17.3296,81900.0
2008-07-09 15:50:00,28.48,28.51,28.46,28.5,90500.0,17.3357,17.3539,17.3235,17.3478,90500.0
2008-07-09 15:55:00,28.5,28.51,28.45,28.45,169900.0,17.3478,17.3539,17.3174,17.3174,169900.0
2008-07-10 09:30:00,28.37,28.57,28.32,28.34,83400.0,17.2687,17.3904,17.2383,17.2504,83400.0
2008-07-10 09:35:00,28.33,28.41,28.3,28.31,61100.0,17.2444,17.293,17.2261,17.2322,61100.0
2008-07-10 09:40:00,28.31,28.53,28.27,28.47,47800.0,17.2322,17.3661,17.2078,17.3296,47800.0
2008-07-10 09:45:00,28.45,28.6,28.43,28.52,54300.0,17.3174,17.4087,17.3052,17.36,54300.0
2008-07-10 09:50:00,28.53,28.53,28.45,28.47,63700.0,17.3661,17.3661,17.3174,17.3296,63700.0
2008-07-10 09:55:00,28.47,28.59,28.47,28.51,59200.0,17.3296,17.4026,17.3296,17.3539,59200.0
2008-07-10 10:00:00,28.5,28.54,28.38,28.47,25400.0,17.3478,17.3722,17.2748,17.3296,25400.0
2008-07-10 10:05:00,28.48,28.56,28.43,28.49,39500.0,17.3357,17.3844,17.3052,17.3417,39500.0
2008-07-10 10:10:00,28.49,28.51,28.45,28.49,49100.0,17.3417,17.3539,17.3174,17.3417,49100.0
2008-07-10 10:15:00,28.49,28.57,28.46,28.55,48600.0,17.3417,17.3904,17.3235,17.3783,48600.0
2008-07-10 10:20:00,28.55,28.62,28.54,28.57,46000.0,17.3783,17.4209,17.3722,17.3904,46000.0
2008-07-10 10:25:00,28.56,28.6,28.52,28.54,44400.0,17.3844,17.4087,17.36,17.3722,44400.0
2008-07-10 10:30:00,28.53,28.58,28.49,28.56,42500.0,17.3661,17.3965,17.3417,17.3844,42500.0
2008-07-10 10:35:00,28.56,28.61,28.53,28.58,31700.0,17.3844,17.4148,17.3661,17.3965,31700.0
2008-07-10 10:40:00,28.57,28.63,28.55,28.6,23400.0,17.3904,17.427,17.3783,17.4087,23400.0
2008-07-10 10:45:00,28.6,28.64,28.5,28.5,27600.0,17.4087,17.433,17.3478,17.3478,27600.0
2008-07-10 10:50:00,28.5,28.52,28.48,28.51,30100.0,17.3478,17.36,17.3357,17.3539,30100.0
2008-07-10 10:55:00,28.51,28.55,28.5,28.51,22300.0,17.3539,17.3783,17.3478,17.3539,22300.0
2008-07-10 11:00:00,28.51,28.66,28.5,28.63,47500.0,17.3539,17.4452,17.3478,17.427,47500.0
2008-07-10 11:05:00,28.62,28.69,28.57,28.63,36300.0,17.4209,17.4635,17.3904,17.427,36300.0
2008-07-10 11:10:00,28.64,28.7,28.63,28.67,17900.0,17.433,17.4696,17.427,17.4513,17900.0
2008-07-10 11:15:00,28.67,28.68,28.56,28.59,24800.0,17.4513,17.4574,17.3844,17.4026,24800.0
2008-07-10 11:20:00,28.59,28.64,28.59,28.63,17900.0,17.4026,17.433,17.4026,17.427,17900.0
2008-07-10 11:25:00,28.63,28.65,28.61,28.62,27800.0,17.427,17.4391,17.4148,17.4209,27800.0
2008-07-10 11:30:00,28.62,28.7,28.62,28.67,30200.0,17.4209,17.4696,17.4209,17.4513,30200.0
2008-07-10 11:35:00,28.67,28.71,28.67,28.68,23000.0,17.4513,17.4757,17.4513,17.4574,23000.0
2008-07-10 11:40:00,28.69,28.72,28.68,28.71,20000.0,17.4635,17.4817,17.4574,17.4757,20000.0
2008-07-10 11:45:00,28.71,28.71,28.63,28.63,25400.0,17.4757,17.4757,17.427,17.427,25400.0
2008-07-10 11:50:00,28.63,28.68,28.62,28.68,24200.0,17.427,17.4574,17.4209,17.4574,24200.0
2008-07-10 11:55:00,28.67,28.68,28.62,28.66,14700.0,17.4513,17.4574,17.4209,17.4452,14700.0
2008-07-10 12:00:00,28.66,28.76,28.66,28.74,30200.0,17.4452,17.5061,17.4452,17.4939,30200.0
2008-07-10 12:05:00,28.75,28.76,28.72,28.73,32100.0,17.5,17.5061,17.4817,17.4878,32100.0
2008-07-10 12:10:00,28.73,28.76,28.73,28.75,15900.0,17.4878,17.5061,17.4878,17.5,15900.0
2008-07-10 12:15:00,28.76,28.77,28.74,28.74,17700.0,17.5061,17.5122,17.4939,17.4939,17700.0
2008-07-10 12:20:00,28.74,28.74,28.69,28.69,20600.0,17.4939,17.4939,17.4635,17.4635,20600.0
2008-07-10 12:25:00,28.7,28.72,28.67,28.69,12300.0,17.4696,17.4817,17.4513,17.4635,12300.0
2008-07-10 12:30:00,28.69,28.7,28.63,28.63,13900.0,17.4635,17.4696,17.427,17.427,13900.0
2008-07-10 12:35:00,28.63,28.63,28.57,28.59,28600.0,17.427,17.427,17.3904,17.4026,28600.0
2008-07-10 12:40:00,28.59,28.59,28.56,28.57,12800.0,17.4026,17.4026,17.3844,17.3904,12800.0
2008-07-10 12:45:00,28.57,28.59,28.55,28.56,24300.0,17.3904,17.4026,17.3783,17.3844,24300.0
2008-07-10 12:50:00,28.55,28.56,28.5,28.5,15100.0,17.3783,17.3844,17.3478,17.3478,15100.0
2008-07-10 12:55:00,28.51,28.53,28.5,28.51,15700.0,17.3539,17.3661,17.3478,17.3539,15700.0
2008-07-10 13:00:00,28.51,28.53,28.49,28.52,18200.0,17.3539,17.3661,17.3417,17.36,18200.0
2008-07-10 13:05:00,28.53,28.56,28.52,28.56,16500.0,17.3661,17.3844,17.36,17.3844,16500.0
2008-07-10 13:10:00,28.55,28.6,28.55,28.6,46400.0,17.3783,17.4087,17.3783,17.4087,46400.0
2008-07-10 13:15:00,28.6,28.64,28.58,28.62,25400.0,17.4087,17.433,17.3965,17.4209,25400.0
2008-07-10 13:20:00,28.62,28.69,28.61,28.67,18300.0,17.4209,17.4635,17.4148,17.4513,18300.0
2008-07-10 13:25:00,28.66,28.68,28.63,28.67,14400.0,17.4452,17.4574,17.427,17.4513,14400.0
2008-07-10 13:30:00,28.67,28.71,28.67,28.7,19500.0,17.4513,17.4757,17.4513,17.4696,19500.0
2008-07-10 13:35:00,28.7,28.74,28.69,28.69,16200.0,17.4696,17.4939,17.4635,17.4635,16200.0
2008-07-10 13:40:00,28.69,28.7,28.67,28.68,11800.0,17.4635,17.4696,17.4513,17.4574,11800.0
2008-07-10 13:45:00,28.68,28.71,28.67,28.69,12400.0,17.4574,17.4757,17.4513,17.4635,12400.0
2008-07-10 13:50:00,28.7,28.7,28.67,28.69,16200.0,17.4696,17.4696,17.4513,17.4635,16200.0
2008-07-10 13:55:00,28.69,28.7,28.66,28.67,21800.0,17.4635,17.4696,17.4452,17.4513,21800.0
2008-07-10 14:00:00,28.66,28.67,28.6,28.62,33500.0,17.4452,17.4513,17.4087,17.4209,33500.0
2008-07-10 14:05:00,28.63,28.63,28.57,28.58,24100.0,17.427,17.427,17.3904,17.3965,24100.0
2008-07-10 14:10:00,28.58,28.63,28.55,28.59,30800.0,17.3965,17.427,17.3783,17.4026,30800.0
2008-07-10 14:15:00,28.6,28.62,28.55,28.57,18700.0,17.4087,17.4209,17.3783,17.3904,18700.0
2008-07-10 14:20:00,28.56,28.61,28.56,28.59,18000.0,17.3844,17.4148,17.3844,17.4026,18000.0
2008-07-10 14:25:00,28.57,28.57,28.42,28.48,45500.0,17.3904,17.3904,17.2991,17.3357,45500.0
2008-07-10 14:30:00,28.48,28.54,28.48,28.5,22900.0,17.3357,17.3722,17.3357,17.3478,22900.0
2008-07-10 14:35:00,28.51,28.54,28.49,28.51,15000.0,17.3539,17.3722,17.3417,17.3539,15000.0
2008-07-10 14:40:00,28.52,28.52,28.43,28.44,35000.0,17.36,17.36,17.3052,17.3113,35000.0
2008-07-10 14:45:00,28.45,28.47,28.41,28.42,34000.0,17.3174,17.3296,17.293,17.2991,34000.0
2008-07-10 14:50:00,28.42,28.45,28.35,28.41,24600.0,17.2991,17.3174,17.2565,17.293,24600.0
2008-07-10 14:55:00,28.41,28.48,28.38,28.44,33000.0,17.293,17.3357,17.2748,17.3113,33000.0
2008-07-10 15:00:00,28.45,28.49,28.41,28.44,45700.0,17.3174,17.3417,17.293,17.3113,45700.0
2008-07-10 15:05:00,28.44,28.51,28.42,28.5,44800.0,17.3113,17.3539,17.2991,17.3478,44800.0
2008-07-10 15:10:00,28.5,28.56,28.48,28.55,66200.0,17.3478,17.3844,17.3357,17.3783,66200.0
2008-07-10 15:15:00,28.54,28.59,28.51,28.52,44100.0,17.3722,17.4026,17.3539,17.36,44100.0
2008-07-10 15:20:00,28.53,28.63,28.53,28.59,57100.0,17.3661,17.427,17.3661,17.4026,57100.0
2008-07-10 15:25:00,28.59,28.64,28.52,28.56,51000.0,17.4026,17.433,17.36,17.3844,51000.0
2008-07-10 15:30:00,28.56,28.58,28.51,28.54,37100.0,17.3844,17.3965,17.3539,17.3722,37100.0
2008-07-10 15:35:00,28.54,28.54,28.46,28.47,52700.0,17.3722,17.3722,17.3235,17.3296,52700.0
2008-07-10 15:40:00,28.47,28.52,28.43,28.52,74700.0,17.3296,17.36,17.3052,17.36,74700.0
2008-07-10 15:45:00,28.52,28.55,28.48,28.55,57900.0,17.36,17.3783,17.3357,17.3783,57900.0
2008-07-10 15:50:00,28.55,28.58,28.52,28.57,75100.0,17.3783,17.3965,17.36,17.3904,75100.0
2008-07-10 15:55:00,28.57,28.67,28.56,28.62,139200.0,17.3904,17.4513,17.3844,17.4209,139200.0
2008-07-11 09:30:00,28.32,28.58,28.05,28.13,28700.0,17.2383,17.3965,17.0739,17.1226,28700.0
2008-07-11 09:35:00,28.14,28.27,28.13,28.26,19200.0,17.1287,17.2078,17.1226,17.2017,19200.0
2008-07-11 09:40:00,28.24,28.33,28.22,28.23,44500.0,17.1896,17.2444,17.1774,17.1835,44500.0
2008-07-11 09:45:00,28.24,28.45,28.15,28.45,46600.0,17.1896,17.3174,17.1348,17.3174,46600.0
2008-07-11 09:50:00,28.45,28.45,28.14,28.22,34400.0,17.3174,17.3174,17.1287,17.1774,34400.0
2008-07-11 09:55:00,28.23,28.27,28.17,28.24,18200.0,17.1835,17.2078,17.147,17.1896,18200.0
2008-07-11 10:00:00,28.24,28.34,28.22,28.33,14000.0,17.1896,17.2504,17.1774,17.2444,14000.0
2008-07-11 10:05:00,28.33,28.35,28.21,28.34,20700.0,17.2444,17.2565,17.1713,17.2504,20700.0
2008-07-11 10:10:00,28.34,28.34,28.24,28.3,16200.0,17.2504,17.2504,17.1896,17.2261,16200.0
2008-07-11 10:15:00,28.31,28.31,28.24,28.25,26100.0,17.2322,17.2322,17.1896,17.1957,26100.0
2008-07-11 10:20:00,28.25,28.26,28.17,28.19,24300.0,17.1957,17.2017,17.147,17.1591,24300.0
2008-07-11 10:25:00,28.18,28.22,28.0,28.05,75700.0,17.153,17.1774,17.0435,17.0739,75700.0
2008-07-11 10:30:00,28.04,28.09,28.01,28.05,26200.0,17.0678,17.0983,17.0496,17.0739,26200.0
2008-07-11 10:35:00,28.05,28.12,27.99,27.99,29300.0,17.0739,17.1165,17.0374,17.0374,29300.0
2008-07-11 10:40:00,28.0,28.04,27.99,28.02,29700.0,17.0435,17.0678,17.0374,17.0557,29700.0
2008-07-11 10:45:00,28.02,28.04,27.99,28.04,27900.0,17.0557,17.0678,17.0374,17.0678,27900.0
2008-07-11 10:50:00,28.04,28.06,28.01,28.01,18100.0,17.0678,17.08,17.0496,17.0496,18100.0
2008-07-11 10:55:00,28.02,28.02,27.96,27.99,18000.0,17.0557,17.0557,17.0191,17.0374,18000.0
2008-07-11 11:00:00,27.98,28.01,27.93,27.93,20200.0,17.0313,17.0496,17.0009,17.0009,20200.0
2008-07-11 11:05:00,27.93,27.98,27.93,27.95,37700.0,17.0009,17.0313,17.0009,17.013,37700.0
2008-07-11 11:10:00,27.95,27.98,27.93,27.96,43200.0,17.013,17.0313,17.0009,17.0191,43200.0
2008-07-11 11:15:00,27.95,27.98,27.95,27.98,26400.0,17.013,17.0313,17.013,17.0313,26400.0
2008-07-11 11:20:00,27.98,28.05,27.97,28.05,28100.0,17.0313,17.0739,17.0252,17.0739,28100.0
2008-07-11 11:25:00,28.04,28.12,28.01,28.09,33700.0,17.0678,17.1165,17.0496,17.0983,33700.0
2008-07-11 11:30:00,28.08,28.09,27.99,28.08,31500.0,17.0922,17.0983,17.0374,17.0922,31500.0
2008-07-11 11:35:00,28.08,28.19,28.08,28.19,22000.0,17.0922,17.1591,17.0922,17.1591,22000.0
2008-07-11 11:40:00,28.17,28.28,28.17,28.24,19300.0,17.147,17.2139,17.147,17.1896,19300.0
2008-07-11 11:45:00,28.24,28.27,28.19,28.21,13000.0,17.1896,17.2078,17.1591,17.1713,13000.0
2008-07-11 11:50:00,28.21,28.21,28.18,28.18,9600.0,17.1713,17.1713,17.153,17.153,9600.0
2008-07-11 11:55:00,28.17,28.22,28.16,28.21,15200.0,17.147,17.1774,17.1409,17.1713,15200.0
2008-07-11 12:00:00,28.23,28.23,28.16,28.2,15400.0,17.1835,17.1835,17.1409,17.1652,15400.0
2008-07-11 12:05:00,28.2,28.2,28.13,28.13,15200.0,17.1652,17.1652,17.1226,17.1226,15200.0
2008-07-11 12:10:00,28.15,28.15,28.09,28.09,14100.0,17.1348,17.1348,17.0983,17.0983,14100.0
2008-07-11 12:15:00,28.12,28.15,28.1,28.14,10400.0,17.1165,17.1348,17.1044,17.1287,10400.0
2008-07-11 12:20:00,28.14,28.19,28.13,28.19,12800.0,17.1287,17.1591,17.1226,17.1591,12800.0
2008-07-11 12:25:00,28.19,28.23,28.16,28.23,24400.0,17.1591,17.1835,17.1409,17.1835,24400.0
2008-07-11 12:30:00,28.23,28.23,28.17,28.18,13600.0,17.1835,17.1835,17.147,17.153,13600.0
2008-07-11 12:35:00,28.18,28.21,28.15,28.16,16800.0,17.153,17.1713,17.1348,17.1409,16800.0
2008-07-11 12:40:00,28.15,28.2,28.14,28.17,15600.0,17.1348,17.1652,17.1287,17.147,15600.0
2008-07-11 12:45:00,28.16,28.19,28.14,28.18,9600.0,17.1409,17.1591,17.1287,17.153,9600.0
2008-07-11 12:50:00,28.18,28.2,28.15,28.15,9300.0,17.153,17.1652,17.1348,17.1348,9300.0
2008-07-11 12:55:00,28.15,28.16,28.13,28.15,7600.0,17.1348,17.1409,17.1226,17.1348,7600.0
2008-07-11 13:00:00,28.16,28.17,28.12,28.16,12300.0,17.1409,17.147,17.1165,17.1409,12300.0
2008-07-11 13:05:00,28.17,28.17,28.14,28.16,6500.0,17.147,17.147,17.1287,17.1409,6500.0
2008-07-11 13:10:00,28.16,28.19,28.13,28.19,16000.0,17.1409,17.1591,17.1226,17.1591,16000.0
2008-07-11 13:15:00,28.17,28.25,28.17,28.25,12000.0,17.147,17.1957,17.147,17.1957,12000.0
2008-07-11 13:20:00,28.25,28.26,28.21,28.22,10700.0,17.1957,17.2017,17.1713,17.1774,10700.0
2008-07-11 13:25:00,28.23,28.25,28.21,28.22,12000.0,17.1835,17.1957,17.1713,17.1774,12000.0
2008-07-11 13:30:00,28.23,28.27,28.2,28.2,27100.0,17.1835,17.2078,17.1652,17.1652,27100.0
2008-07-11 13:35:00,28.19,28.23,28.19,28.23,13000.0,17.1591,17.1835,17.1591,17.1835,13000.0
2008-07-11 13:40:00,28.23,28.33,28.22,28.3,47700.0,17.1835,17.2444,17.1774,17.2261,47700.0
2008-07-11 13:45:00,28.29,28.3,28.27,28.29,12800.0,17.22,17.2261,17.2078,17.22,12800.0
2008-07-11 13:50:00,28.29,28.29,28.25,28.27,12000.0,17.22,17.22,17.1957,17.2078,12000.0
2008-07-11 13:55:00,28.26,28.33,28.26,28.29,8500.0,17.2017,17.2444,17.2017,17.22,8500.0
2008-07-11 14:00:00,28.29,28.32,28.24,28.29,32700.0,17.22,17.2383,17.1896,17.22,32700.0
2008-07-11 14:05:00,28.3,28.38,28.28,28.33,23400.0,17.2261,17.2748,17.2139,17.2444,23400.0
2008-07-11 14:10:00,28.33,28.35,28.32,28.34,16400.0,17.2444,17.2565,17.2383,17.2504,16400.0
2008-07-11 14:15:00,28.35,28.39,28.32,28.37,17700.0,17.2565,17.2809,17.2383,17.2687,17700.0
2008-07-11 14:20:00,28.37,28.39,28.24,28.24,19600.0,17.2687,17.2809,17.1896,17.1896,19600.0
2008-07-11 14:25:00,28.24,28.28,28.23,28.23,8200.0,17.1896,17.2139,17.1835,17.1835,8200.0
2008-07-11 14:30:00,28.23,28.26,28.21,28.25,15300.0,17.1835,17.2017,17.1713,17.1957,15300.0
2008-07-11 14:35:00,28.25,28.3,28.24,28.27,29000.0,17.1957,17.2261,17.1896,17.2078,29000.0
2008-07-11 14:40:00,28.28,28.31,28.26,28.31,23100.0,17.2139,17.2322,17.2017,17.2322,23100.0
2008-07-11 14:45:00,28.31,28.44,28.31,28.43,32400.0,17.2322,17.3113,17.2322,17.3052,32400.0
2008-07-11 14:50:00,28.43,28.53,28.35,28.37,43500.0,17.3052,17.3661,17.2565,17.2687,43500.0
2008-07-11 14:55:00,28.41,28.42,28.32,28.4,24000.0,17.293,17.2991,17.2383,17.287,24000.0
2008-07-11 15:00:00,28.43,28.72,28.37,28.72,116500.0,17.3052,17.4817,17.2687,17.4817,116500.0
2008-07-11 15:05:00,28.69,28.69,28.49,28.58,71900.0,17.4635,17.4635,17.3417,17.3965,71900.0
2008-07-11 15:10:00,28.58,28.6,28.39,28.41,54700.0,17.3965,17.4087,17.2809,17.293,54700.0
2008-07-11 15:15:00,28.41,28.48,28.38,28.38,52800.0,17.293,17.3357,17.2748,17.2748,52800.0
2008-07-11 15:20:00,28.37,28.48,28.35,28.44,67100.0,17.2687,17.3357,17.2565,17.3113,67100.0
2008-07-11 15:25:00,28.45,28.49,28.42,28.48,80800.0,17.3174,17.3417,17.2991,17.3357,80800.0
2008-07-11 15:30:00,28.48,28.49,28.31,28.35,66800.0,17.3357,17.3417,17.2322,17.2565,66800.0
2008-07-11 15:35:00,28.34,28.4,28.33,28.38,74200.0,17.2504,17.287,17.2444,17.2748,74200.0
2008-07-11 15:40:00,28.37,28.38,28.25,28.35,88600.0,17.2687,17.2748,17.1957,17.2565,88600.0
2008-07-11 15:45:00,28.35,28.52,28.34,28.52,121700.0,17.2565,17.36,17.2504,17.36,121700.0
2008-07-11 15:50:00,28.52,28.6,28.5,28.59,143100.0,17.36,17.4087,17.3478,17.4026,143100.0
2008-07-11 15:55:00,28.6,28.6,28.4,28.42,239000.0,17.4087,17.4087,17.287,17.2991,239000.0
2008-07-14 09:30:00,28.7,28.7,28.56,28.69,29400.0,17.4696,17.4696,17.3844,17.4635,29400.0
2008-07-14 09:35:00,28.67,28.68,28.55,28.62,34300.0,17.4513,17.4574,17.3783,17.4209,34300.0
2008-07-14 09:40:00,28.63,28.66,28.54,28.6,65300.0,17.427,17.4452,17.3722,17.4087,65300.0
2008-07-14 09:45:00,28.57,28.63,28.53,28.62,111600.0,17.3904,17.427,17.3661,17.4209,111600.0
2008-07-14 09:50:00,28.62,28.63,28.5,28.53,33800.0,17.4209,17.427,17.3478,17.3661,33800.0
2008-07-14 09:55:00,28.54,28.6,28.51,28.59,32000.0,17.3722,17.4087,17.3539,17.4026,32000.0
2008-07-14 10:00:00,28.57,28.6,28.5,28.59,84500.0,17.3904,17.4087,17.3478,17.4026,84500.0
2008-07-14 10:05:00,28.58,28.6,28.51,28.54,49000.0,17.3965,17.4087,17.3539,17.3722,49000.0
2008-07-14 10:10:00,28.53,28.56,28.5,28.55,41600.0,17.3661,17.3844,17.3478,17.3783,41600.0
2008-07-14 10:15:00,28.54,28.58,28.52,28.57,78400.0,17.3722,17.3965,17.36,17.3904,78400.0
2008-07-14 10:20:00,28.56,28.56,28.48,28.49,119100.0,17.3844,17.3844,17.3357,17.3417,119100.0
2008-07-14 10:25:00,28.5,28.52,28.46,28.49,93200.0,17.3478,17.36,17.3235,17.3417,93200.0
2008-07-14 10:30:00,28.5,28.52,28.45,28.46,46400.0,17.3478,17.36,17.3174,17.3235,46400.0
2008-07-14 10:35:00,28.46,28.48,28.39,28.41,55500.0,17.3235,17.3357,17.2809,17.293,55500.0
2008-07-14 10:40:00,28.41,28.48,28.41,28.46,70200.0,17.293,17.3357,17.293,17.3235,70200.0
2008-07-14 10:45:00,28.46,28.47,28.4,28.42,39700.0,17.3235,17.3296,17.287,17.2991,39700.0
2008-07-14 10:50:00,28.43,28.46,28.4,28.41,22100.0,17.3052,17.3235,17.287,17.293,22100.0
2008-07-14 10:55:00,28.41,28.47,28.41,28.46,22300.0,17.293,17.3296,17.293,17.3235,22300.0
2008-07-14 11:00:00,28.47,28.5,28.46,28.48,36900.0,17.3296,17.3478,17.3235,17.3357,36900.0
2008-07-14 11:05:00,28.48,28.49,28.47,28.47,17000.0,17.3357,17.3417,17.3296,17.3296,17000.0
2008-07-14 11:10:00,28.47,28.49,28.44,28.49,49200.0,17.3296,17.3417,17.3113,17.3417,49200.0
2008-07-14 11:15:00,28.49,28.53,28.48,28.51,36200.0,17.3417,17.3661,17.3357,17.3539,36200.0
2008-07-14 11:20:00,28.5,28.51,28.44,28.44,47200.0,17.3478,17.3539,17.3113,17.3113,47200.0
2008-07-14 11:25:00,28.44,28.5,28.43,28.45,69200.0,17.3113,17.3478,17.3052,17.3174,69200.0
2008-07-14 11:30:00,28.46,28.47,28.42,28.44,42200.0,17.3235,17.3296,17.2991,17.3113,42200.0
2008-07-14 11:35:00,28.43,28.48,28.42,28.43,60300.0,17.3052,17.3357,17.2991,17.3052,60300.0
2008-07-14 11:40:00,28.44,28.5,28.43,28.5,55700.0,17.3113,17.3478,17.3052,17.3478,55700.0
2008-07-14 11:45:00,28.5,28.52,28.48,28.51,13300.0,17.3478,17.36,17.3357,17.3539,13300.0
2008-07-14 11:50:00,28.5,28.51,28.43,28.44,48200.0,17.3478,17.3539,17.3052,17.3113,48200.0
2008-07-14 11:55:00,28.44,28.44,28.32,28.38,37000.0,17.3113,17.3113,17.2383,17.2748,37000.0
2008-07-14 12:00:00,28.38,28.38,28.31,28.34,37700.0,17.2748,17.2748,17.2322,17.2504,37700.0
2008-07-14 12:05:00,28.34,28.36,28.28,28.29,13700.0,17.2504,17.2626,17.2139,17.22,13700.0
2008-07-14 12:10:00,28.29,28.34,28.29,28.32,24600.0,17.22,17.2504,17.22,17.2383,24600.0
2008-07-14 12:15:00,28.32,28.34,28.27,28.3,47400.0,17.2383,17.2504,17.2078,17.2261,47400.0
2008-07-14 12:20:00,28.29,28.3,28.26,28.26,11200.0,17.22,17.2261,17.2017,17.2017,11200.0
2008-07-14 12:25:00,28.26,28.3,28.26,28.29,20500.0,17.2017,17.2261,17.2017,17.22,20500.0
2008-07-14 12:30:00,28.29,28.3,28.22,28.26,37200.0,17.22,17.2261,17.1774,17.2017,37200.0
2008-07-14 12:35:00,28.27,28.32,28.25,28.32,17200.0,17.2078,17.2383,17.1957,17.2383,17200.0
2008-07-14 12:40:00,28.32,28.37,28.31,28.34,22400.0,17.2383,17.2687,17.2322,17.2504,22400.0
2008-07-14 12:45:00,28.33,28.34,28.32,28.34,10600.0,17.2444,17.2504,17.2383,17.2504,10600.0
2008-07-14 12:50:00,28.34,28.37,28.33,28.34,19400.0,17.2504,17.2687,17.2444,17.2504,19400.0
2008-07-14 12:55:00,28.33,28.34,28.29,28.29,10900.0,17.2444,17.2504,17.22,17.22,10900.0
2008-07-14 13:00:00,28.29,28.3,28.24,28.25,21000.0,17.22,17.2261,17.1896,17.1957,21000.0
2008-07-14 13:05:00,28.24,28.25,28.21,28.23,11700.0,17.1896,17.1957,17.1713,17.1835,11700.0
2008-07-14 13:10:00,28.23,28.23,28.18,28.23,15600.0,17.1835,17.1835,17.153,17.1835,15600.0
2008-07-14 13:15:00,28.23,28.25,28.23,28.23,12000.0,17.1835,17.1957,17.1835,17.1835,12000.0
2008-07-14 13:20:00,28.24,28.3,28.24,28.3,16600.0,17.1896,17.2261,17.1896,17.2261,16600.0
2008-07-14 13:25:00,28.3,28.33,28.28,28.33,14900.0,17.2261,17.2444,17.2139,17.2444,14900.0
2008-07-14 13:30:00,28.32,28.37,28.3,28.36,31500.0,17.2383,17.2687,17.2261,17.2626,31500.0
2008-07-14 13:35:00,28.36,28.4,28.34,28.4,19000.0,17.2626,17.287,17.2504,17.287,19000.0
2008-07-14 13:40:00,28.41,28.41,28.36,28.4,29900.0,17.293,17.293,17.2626,17.287,29900.0
2008-07-14 13:45:00,28.38,28.43,28.38,28.43,18400.0,17.2748,17.3052,17.2748,17.3052,18400.0
2008-07-14 13:50:00,28.43,28.43,28.4,28.41,16200.0,17.3052,17.3052,17.287,17.293,16200.0
2008-07-14 13:55:00,28.41,28.42,28.37,28.41,13300.0,17.293,17.2991,17.2687,17.293,13300.0
2008-07-14 14:00:00,28.4,28.42,28.39,28.42,7500.0,17.287,17.2991,17.2809,17.2991,7500.0
2008-07-14 14:05:00,28.41,28.46,28.4,28.44,16000.0,17.293,17.3235,17.287,17.3113,16000.0
2008-07-14 14:10:00,28.43,28.46,28.42,28.43,19600.0,17.3052,17.3235,17.2991,17.3052,19600.0
2008-07-14 14:15:00,28.42,28.47,28.41,28.45,22900.0,17.2991,17.3296,17.293,17.3174,22900.0
2008-07-14 14:20:00,28.46,28.47,28.43,28.45,10100.0,17.3235,17.3296,17.3052,17.3174,10100.0
2008-07-14 14:25:00,28.45,28.49,28.44,28.45,18200.0,17.3174,17.3417,17.3113,17.3174,18200.0
2008-07-14 14:30:00,28.45,28.48,28.45,28.47,73000.0,17.3174,17.3357,17.3174,17.3296,73000.0
2008-07-14 14:35:00,28.47,28.48,28.46,28.48,18200.0,17.3296,17.3357,17.3235,17.3357,18200.0
2008-07-14 14:40:00,28.47,28.48,28.43,28.44,41000.0,17.3296,17.3357,17.3052,17.3113,41000.0
2008-07-14 14:45:00,28.44,28.46,28.43,28.45,49400.0,17.3113,17.3235,17.3052,17.3174,49400.0
2008-07-14 14:50:00,28.44,28.49,28.43,28.47,87900.0,17.3113,17.3417,17.3052,17.3296,87900.0
2008-07-14 14:55:00,28.47,28.49,28.41,28.46,34400.0,17.3296,17.3417,17.293,17.3235,34400.0
2008-07-14 15:00:00,28.46,28.46,28.37,28.38,88300.0,17.3235,17.3235,17.2687,17.2748,88300.0
2008-07-14 15:05:00,28.39,28.42,28.36,28.37,71000.0,17.2809,17.2991,17.2626,17.2687,71000.0
2008-07-14 15:10:00,28.37,28.42,28.36,28.41,83900.0,17.2687,17.2991,17.2626,17.293,83900.0
2008-07-14 15:15:00,28.41,28.53,28.41,28.52,59800.0,17.293,17.3661,17.293,17.36,59800.0
2008-07-14 15:20:00,28.51,28.6,28.5,28.54,75000.0,17.3539,17.4087,17.3478,17.3722,75000.0
2008-07-14 15:25:00,28.56,28.6,28.53,28.57,51700.0,17.3844,17.4087,17.3661,17.3904,51700.0
2008-07-14 15:30:00,28.57,28.62,28.56,28.6,72000.0,17.3904,17.4209,17.3844,17.4087,72000.0
2008-07-14 15:35:00,28.6,28.62,28.59,28.6,46300.0,17.4087,17.4209,17.4026,17.4087,46300.0
2008-07-14 15:40:00,28.6,28.6,28.5,28.54,77700.0,17.4087,17.4087,17.3478,17.3722,77700.0
2008-07-14 15:45:00,28.54,28.56,28.51,28.54,79500.0,17.3722,17.3844,17.3539,17.3722,79500.0
2008-07-14 15:50:00,28.54,28.54,28.41,28.42,66800.0,17.3722,17.3722,17.293,17.2991,66800.0
2008-07-14 15:55:00,28.42,28.45,28.41,28.41,94100.0,17.2991,17.3174,17.293,17.293,94100.0
2008-07-15 09:30:00,28.19,28.41,27.98,28.4,81700.0,17.1591,17.293,17.0313,17.287,81700.0
2008-07-15 09:35:00,28.4,28.41,28.25,28.29,51200.0,17.287,17.293,17.1957,17.22,51200.0
2008-07-15 09:40:00,28.29,28.51,28.29,28.48,44500.0,17.22,17.3539,17.22,17.3357,44500.0
2008-07-15 09:45:00,28.48,28.51,28.43,28.47,35500.0,17.3357,17.3539,17.3052,17.3296,35500.0
2008-07-15 09:50:00,28.47,28.49,28.27,28.34,159300.0,17.3296,17.3417,17.2078,17.2504,159300.0
2008-07-15 09:55:00,28.34,28.34,28.17,28.25,98300.0,17.2504,17.2504,17.147,17.1957,98300.0
2008-07-15 10:00:00,28.25,28.25,28.12,28.25,87200.0,17.1957,17.1957,17.1165,17.1957,87200.0
2008-07-15 10:05:00,28.24,28.28,28.15,28.22,90400.0,17.1896,17.2139,17.1348,17.1774,90400.0
2008-07-15 10:10:00,28.22,28.25,28.1,28.23,63900.0,17.1774,17.1957,17.1044,17.1835,63900.0
2008-07-15 10:15:00,28.23,28.23,28.16,28.21,42500.0,17.1835,17.1835,17.1409,17.1713,42500.0
2008-07-15 10:20:00,28.22,28.24,28.17,28.17,25400.0,17.1774,17.1896,17.147,17.147,25400.0
2008-07-15 10:25:00,28.17,28.17,28.01,28.08,59100.0,17.147,17.147,17.0496,17.0922,59100.0
2008-07-15 10:30:00,28.07,28.09,28.04,28.05,41400.0,17.0861,17.0983,17.0678,17.0739,41400.0
2008-07-15 10:35:00,28.05,28.09,28.04,28.09,47700.0,17.0739,17.0983,17.0678,17.0983,47700.0
2008-07-15 10:40:00,28.09,28.21,28.08,28.21,43400.0,17.0983,17.1713,17.0922,17.1713,43400.0
2008-07-15 10:45:00,28.21,28.22,28.13,28.21,70000.0,17.1713,17.1774,17.1226,17.1713,70000.0
2008-07-15 10:50:00,28.21,28.25,28.18,28.21,66300.0,17.1713,17.1957,17.153,17.1713,66300.0
2008-07-15 10:55:00,28.2,28.31,28.2,28.31,49300.0,17.1652,17.2322,17.1652,17.2322,49300.0
2008-07-15 11:00:00,28.31,28.43,28.29,28.42,62000.0,17.2322,17.3052,17.22,17.2991,62000.0
2008-07-15 11:05:00,28.42,28.65,28.42,28.61,93800.0,17.2991,17.4391,17.2991,17.4148,93800.0
2008-07-15 11:10:00,28.61,28.66,28.56,28.63,70200.0,17.4148,17.4452,17.3844,17.427,70200.0
2008-07-15 11:15:00,28.63,28.71,28.59,28.71,60200.0,17.427,17.4757,17.4026,17.4757,60200.0
2008-07-15 11:20:00,28.72,28.78,28.68,28.76,50500.0,17.4817,17.5183,17.4574,17.5061,50500.0
2008-07-15 11:25:00,28.76,28.78,28.62,28.64,36000.0,17.5061,17.5183,17.4209,17.433,36000.0
2008-07-15 11:30:00,28.65,28.66,28.6,28.61,21400.0,17.4391,17.4452,17.4087,17.4148,21400.0
2008-07-15 11:35:00,28.6,28.61,28.51,28.56,56700.0,17.4087,17.4148,17.3539,17.3844,56700.0
2008-07-15 11:40:00,28.56,28.62,28.55,28.55,22400.0,17.3844,17.4209,17.3783,17.3783,22400.0
2008-07-15 11:45:00,28.55,28.57,28.54,28.54,22600.0,17.3783,17.3904,17.3722,17.3722,22600.0
2008-07-15 11:50:00,28.54,28.64,28.52,28.59,37500.0,17.3722,17.433,17.36,17.4026,37500.0
2008-07-15 11:55:00,28.6,28.67,28.57,28.64,52900.0,17.4087,17.4513,17.3904,17.433,52900.0
2008-07-15 12:00:00,28.63,28.65,28.61,28.62,58700.0,17.427,17.4391,17.4148,17.4209,58700.0
2008-07-15 12:05:00,28.62,28.62,28.53,28.55,43300.0,17.4209,17.4209,17.3661,17.3783,43300.0
2008-07-15 12:10:00,28.55,28.56,28.51,28.56,42300.0,17.3783,17.3844,17.3539,17.3844,42300.0
2008-07-15 12:15:00,28.56,28.63,28.53,28.63,30400.0,17.3844,17.427,17.3661,17.427,30400.0
2008-07-15 12:20:00,28.64,28.64,28.53,28.54,23900.0,17.433,17.433,17.3661,17.3722,23900.0
2008-07-15 12:25:00,28.56,28.61,28.56,28.6,19600.0,17.3844,17.4148,17.3844,17.4087,19600.0
2008-07-15 12:30:00,28.59,28.67,28.58,28.65,25400.0,17.4026,17.4513,17.3965,17.4391,25400.0
2008-07-15 12:35:00,28.64,28.65,28.62,28.63,20600.0,17.433,17.4391,17.4209,17.427,20600.0
2008-07-15 12:40:00,28.65,28.69,28.65,28.68,16100.0,17.4391,17.4635,17.4391,17.4574,16100.0
2008-07-15 12:45:00,28.68,28.69,28.62,28.62,26000.0,17.4574,17.4635,17.4209,17.4209,26000.0
2008-07-15 12:50:00,28.62,28.65,28.59,28.6,26300.0,17.4209,17.4391,17.4026,17.4087,26300.0
2008-07-15 12:55:00,28.61,28.66,28.58,28.64,26000.0,17.4148,17.4452,17.3965,17.433,26000.0
2008-07-15 13:00:00,28.66,28.77,28.63,28.73,45100.0,17.4452,17.5122,17.427,17.4878,45100.0
2008-07-15 13:05:00,28.73,28.75,28.67,28.71,33100.0,17.4878,17.5,17.4513,17.4757,33100.0
2008-07-15 13:10:00,28.71,28.72,28.67,28.72,22000.0,17.4757,17.4817,17.4513,17.4817,22000.0
2008-07-15 13:15:00,28.71,28.71,28.64,28.66,20500.0,17.4757,17.4757,17.433,17.4452,20500.0
2008-07-15 13:20:00,28.66,28.69,28.56,28.58,33400.0,17.4452,17.4635,17.3844,17.3965,33400.0
2008-07-15 13:25:00,28.57,28.57,28.5,28.53,24100.0,17.3904,17.3904,17.3478,17.3661,24100.0
2008-07-15 13:30:00,28.52,28.59,28.49,28.58,34200.0,17.36,17.4026,17.3417,17.3965,34200.0
2008-07-15 13:35:00,28.58,28.58,28.53,28.54,16600.0,17.3965,17.3965,17.3661,17.3722,16600.0
2008-07-15 13:40:00,28.54,28.55,28.53,28.55,17600.0,17.3722,17.3783,17.3661,17.3783,17600.0
2008-07-15 13:45:00,28.55,28.56,28.51,28.56,67600.0,17.3783,17.3844,17.3539,17.3844,67600.0
2008-07-15 13:50:00,28.56,28.59,28.55,28.59,36400.0,17.3844,17.4026,17.3783,17.4026,36400.0
2008-07-15 13:55:00,28.59,28.62,28.57,28.59,27000.0,17.4026,17.4209,17.3904,17.4026,27000.0
2008-07-15 14:00:00,28.59,28.61,28.54,28.55,31800.0,17.4026,17.4148,17.3722,17.3783,31800.0
2008-07-15 14:05:00,28.55,28.56,28.5,28.53,26000.0,17.3783,17.3844,17.3478,17.3661,26000.0
2008-07-15 14:10:00,28.53,28.57,28.52,28.54,18200.0,17.3661,17.3904,17.36,17.3722,18200.0
2008-07-15 14:15:00,28.55,28.65,28.54,28.64,42700.0,17.3783,17.4391,17.3722,17.433,42700.0
2008-07-15 14:20:00,28.63,28.66,28.62,28.66,17800.0,17.427,17.4452,17.4209,17.4452,17800.0
2008-07-15 14:25:00,28.66,28.69,28.64,28.69,11700.0,17.4452,17.4635,17.433,17.4635,11700.0
2008-07-15 14:30:00,28.68,28.77,28.68,28.73,43600.0,17.4574,17.5122,17.4574,17.4878,43600.0
2008-07-15 14:35:00,28.73,28.73,28.67,28.71,23100.0,17.4878,17.4878,17.4513,17.4757,23100.0
2008-07-15 14:40:00,28.71,28.74,28.69,28.73,47100.0,17.4757,17.4939,17.4635,17.4878,47100.0
2008-07-15 14:45:00,28.73,28.76,28.73,28.75,29600.0,17.4878,17.5061,17.4878,17.5,29600.0
2008-07-15 14:50:00,28.75,28.8,28.74,28.77,30400.0,17.5,17.5304,17.4939,17.5122,30400.0
2008-07-15 14:55:00,28.76,28.78,28.73,28.73,36100.0,17.5061,17.5183,17.4878,17.4878,36100.0
2008-07-15 15:00:00,28.73,28.76,28.72,28.72,56800.0,17.4878,17.5061,17.4817,17.4817,56800.0
2008-07-15 15:05:00,28.72,28.77,28.71,28.76,59900.0,17.4817,17.5122,17.4757,17.5061,59900.0
2008-07-15 15:10:00,28.76,28.78,28.73,28.75,70600.0,17.5061,17.5183,17.4878,17.5,70600.0
2008-07-15 15:15:00,28.75,28.75,28.69,28.74,50300.0,17.5,17.5,17.4635,17.4939,50300.0
2008-07-15 15:20:00,28.73,28.75,28.69,28.71,58100.0,17.4878,17.5,17.4635,17.4757,58100.0
2008-07-15 15:25:00,28.7,28.71,28.65,28.66,66000.0,17.4696,17.4757,17.4391,17.4452,66000.0
2008-07-15 15:30:00,28.66,28.73,28.62,28.67,104800.0,17.4452,17.4878,17.4209,17.4513,104800.0
2008-07-15 15:35:00,28.66,28.69,28.62,28.63,103000.0,17.4452,17.4635,17.4209,17.427,103000.0
2008-07-15 15:40:00,28.64,28.66,28.55,28.57,81400.0,17.433,17.4452,17.3783,17.3904,81400.0
2008-07-15 15:45:00,28.57,28.65,28.57,28.6,79100.0,17.3904,17.4391,17.3904,17.4087,79100.0
2008-07-15 15:50:00,28.6,28.64,28.59,28.62,70800.0,17.4087,17.433,17.4026,17.4209,70800.0
2008-07-15 15:55:00,28.63,28.63,28.52,28.54,176000.0,17.427,17.427,17.36,17.3722,176000.0
2008-07-16 09:30:00,28.52,28.61,28.41,28.61,46100.0,17.36,17.4148,17.293,17.4148,46100.0
2008-07-16 09:35:00,28.58,28.64,28.51,28.51,12400.0,17.3965,17.433,17.3539,17.3539,12400.0
2008-07-16 09:40:00,28.48,28.64,28.48,28.63,14600.0,17.3357,17.433,17.3357,17.427,14600.0
2008-07-16 09:45:00,28.62,28.63,28.57,28.63,31600.0,17.4209,17.427,17.3904,17.427,31600.0
2008-07-16 09:50:00,28.63,28.77,28.62,28.77,30400.0,17.427,17.5122,17.4209,17.5122,30400.0
2008-07-16 09:55:00,28.78,28.88,28.77,28.86,26800.0,17.5183,17.5791,17.5122,17.567,26800.0
2008-07-16 10:00:00,28.85,28.9,28.81,28.82,52600.0,17.5609,17.5913,17.5365,17.5426,52600.0
2008-07-16 10:05:00,28.82,28.86,28.74,28.78,49700.0,17.5426,17.567,17.4939,17.5183,49700.0
2008-07-16 10:10:00,28.79,28.8,28.73,28.75,28100.0,17.5244,17.5304,17.4878,17.5,28100.0
2008-07-16 10:15:00,28.74,28.75,28.6,28.62,73700.0,17.4939,17.5,17.4087,17.4209,73700.0
2008-07-16 10:20:00,28.62,28.64,28.57,28.6,26700.0,17.4209,17.433,17.3904,17.4087,26700.0
2008-07-16 10:25:00,28.61,28.65,28.58,28.65,29100.0,17.4148,17.4391,17.3965,17.4391,29100.0
2008-07-16 10:30:00,28.65,28.67,28.62,28.64,31900.0,17.4391,17.4513,17.4209,17.433,31900.0
2008-07-16 10:35:00,28.65,28.98,28.65,28.98,43500.0,17.4391,17.64,17.4391,17.64,43500.0
2008-07-16 10:40:00,28.98,29.04,28.97,29.02,55600.0,17.64,17.6765,17.6339,17.6644,55600.0
2008-07-16 10:45:00,29.02,29.07,28.6,28.97,65000.0,17.6644,17.6948,17.4087,17.6339,65000.0
2008-07-16 10:50:00,28.98,29.05,28.97,28.98,37600.0,17.64,17.6826,17.6339,17.64,37600.0
2008-07-16 10:55:00,28.98,29.01,28.92,28.95,58000.0,17.64,17.6583,17.6035,17.6217,58000.0
2008-07-16 11:00:00,28.96,29.03,28.96,29.03,24500.0,17.6278,17.6704,17.6278,17.6704,24500.0
2008-07-16 11:05:00,29.03,29.08,29.02,29.05,38600.0,17.6704,17.7009,17.6644,17.6826,38600.0
2008-07-16 11:10:00,29.05,29.08,29.02,29.06,34500.0,17.6826,17.7009,17.6644,17.6887,34500.0
2008-07-16 11:15:00,29.06,29.08,29.01,29.02,48900.0,17.6887,17.7009,17.6583,17.6644,48900.0
2008-07-16 11:20:00,29.02,29.03,28.89,28.9,41500.0,17.6644,17.6704,17.5852,17.5913,41500.0
2008-07-16 11:25:00,28.9,28.96,28.89,28.93,23700.0,17.5913,17.6278,17.5852,17.6096,23700.0
2008-07-16 11:30:00,28.93,29.0,28.92,28.98,22900.0,17.6096,17.6522,17.6035,17.64,22900.0
2008-07-16 11:35:00,28.97,28.98,28.91,28.91,28400.0,17.6339,17.64,17.5974,17.5974,28400.0
2008-07-16 11:40:00,28.91,28.94,28.8,28.81,34100.0,17.5974,17.6157,17.5304,17.5365,34100.0
2008-07-16 11:45:00,28.82,28.86,28.79,28.84,16600.0,17.5426,17.567,17.5244,17.5548,16600.0
2008-07-16 11:50:00,28.84,28.88,28.83,28.87,27400.0,17.5548,17.5791,17.5487,17.573,27400.0
2008-07-16 11:55:00,28.87,28.9,28.85,28.87,32800.0,17.573,17.5913,17.5609,17.573,32800.0
2008-07-16 12:00:00,28.85,28.86,28.83,28.85,16900.0,17.5609,17.567,17.5487,17.5609,16900.0
2008-07-16 12:05:00,28.84,28.9,28.84,28.89,14700.0,17.5548,17.5913,17.5548,17.5852,14700.0
2008-07-16 12:10:00,28.89,29.01,28.89,29.0,33300.0,17.5852,17.6583,17.5852,17.6522,33300.0
2008-07-16 12:15:00,29.01,29.05,28.88,29.02,69000.0,17.6583,17.6826,17.5791,17.6644,69000.0
2008-07-16 12:20:00,29.02,29.05,28.99,29.02,87700.0,17.6644,17.6826,17.6461,17.6644,87700.0
2008-07-16 12:25:00,29.04,29.11,29.03,29.1,47500.0,17.6765,17.7191,17.6704,17.713,47500.0
2008-07-16 12:30:00,29.09,29.1,29.01,29.05,65000.0,17.707,17.713,17.6583,17.6826,65000.0
2008-07-16 12:35:00,29.07,29.08,29.05,29.05,20600.0,17.6948,17.7009,17.6826,17.6826,20600.0
2008-07-16 12:40:00,29.05,29.07,29.03,29.05,38500.0,17.6826,17.6948,17.6704,17.6826,38500.0
2008-07-16 12:45:00,29.05,29.09,29.04,29.09,16000.0,17.6826,17.707,17.6765,17.707,16000.0
2008-07-16 12:50:00,29.09,29.12,29.09,29.11,24800.0,17.707,17.7252,17.707,17.7191,24800.0
2008-07-16 12:55:00,29.1,29.12,29.1,29.11,38300.0,17.713,17.7252,17.713,17.7191,38300.0
2008-07-16 13:00:00,29.1,29.19,29.1,29.17,33100.0,17.713,17.7678,17.713,17.7557,33100.0
2008-07-16 13:05:00,29.15,29.15,29.11,29.13,11700.0,17.7435,17.7435,17.7191,17.7313,11700.0
2008-07-16 13:10:00,29.12,29.13,29.09,29.1,16700.0,17.7252,17.7313,17.707,17.713,16700.0
2008-07-16 13:15:00,29.1,29.12,29.09,29.1,23400.0,17.713,17.7252,17.707,17.713,23400.0
2008-07-16 13:20:00,29.1,29.19,29.1,29.16,34300.0,17.713,17.7678,17.713,17.7496,34300.0
2008-07-16 13:25:00,29.17,29.18,29.16,29.18,9100.0,17.7557,17.7617,17.7496,17.7617,9100.0
2008-07-16 13:30:00,29.17,29.19,29.16,29.16,30200.0,17.7557,17.7678,17.7496,17.7496,30200.0
2008-07-16 13:35:00,29.17,29.18,29.16,29.17,25000.0,17.7557,17.7617,17.7496,17.7557,25000.0
2008-07-16 13:40:00,29.16,29.18,29.15,29.18,24800.0,17.7496,17.7617,17.7435,17.7617,24800.0
2008-07-16 13:45:00,29.17,29.18,29.17,29.18,22100.0,17.7557,17.7617,17.7557,17.7617,22100.0
2008-07-16 13:50:00,29.18,29.18,29.17,29.17,10800.0,17.7617,17.7617,17.7557,17.7557,10800.0
2008-07-16 13:55:00,29.17,29.18,29.12,29.14,46300.0,17.7557,17.7617,17.7252,17.7374,46300.0
2008-07-16 14:00:00,29.14,29.18,29.1,29.16,82000.0,17.7374,17.7617,17.713,17.7496,82000.0
2008-07-16 14:05:00,29.16,29.17,29.05,29.08,32300.0,17.7496,17.7557,17.6826,17.7009,32300.0
2008-07-16 14:10:00,29.09,29.16,29.07,29.16,20500.0,17.707,17.7496,17.6948,17.7496,20500.0
2008-07-16 14:15:00,29.16,29.23,29.16,29.19,41100.0,17.7496,17.7922,17.7496,17.7678,41100.0
2008-07-16 14:20:00,29.18,29.21,29.15,29.21,25700.0,17.7617,17.78,17.7435,17.78,25700.0
2008-07-16 14:25:00,29.21,29.22,29.19,29.19,21900.0,17.78,17.7861,17.7678,17.7678,21900.0
2008-07-16 14:30:00,29.21,29.22,29.19,29.22,15800.0,17.78,17.7861,17.7678,17.7861,15800.0
2008-07-16 14:35:00,29.22,29.24,29.2,29.21,40100.0,17.7861,17.7983,17.7739,17.78,40100.0
2008-07-16 14:40:00,29.21,29.22,29.16,29.18,35000.0,17.78,17.7861,17.7496,17.7617,35000.0
2008-07-16 14:45:00,29.18,29.19,29.12,29.16,28500.0,17.7617,17.7678,17.7252,17.7496,28500.0
2008-07-16 14:50:00,29.16,29.2,29.16,29.2,18100.0,17.7496,17.7739,17.7496,17.7739,18100.0
2008-07-16 14:55:00,29.19,29.22,29.19,29.21,30700.0,17.7678,17.7861,17.7678,17.78,30700.0
2008-07-16 15:00:00,29.19,29.21,29.16,29.2,31400.0,17.7678,17.78,17.7496,17.7739,31400.0
2008-07-16 15:05:00,29.2,29.21,29.17,29.17,23200.0,17.7739,17.78,17.7557,17.7557,23200.0
2008-07-16 15:10:00,29.17,29.18,29.12,29.14,33400.0,17.7557,17.7617,17.7252,17.7374,33400.0
2008-07-16 15:15:00,29.14,29.18,29.12,29.17,31300.0,17.7374,17.7617,17.7252,17.7557,31300.0
2008-07-16 15:20:00,29.17,29.22,29.16,29.22,25500.0,17.7557,17.7861,17.7496,17.7861,25500.0
2008-07-16 15:25:00,29.21,29.24,29.21,29.23,52100.0,17.78,17.7983,17.78,17.7922,52100.0
2008-07-16 15:30:00,29.23,29.26,29.21,29.26,52400.0,17.7922,17.8104,17.78,17.8104,52400.0
2008-07-16 15:35:00,29.26,29.29,29.25,29.29,68400.0,17.8104,17.8287,17.8044,17.8287,68400.0
2008-07-16 15:40:00,29.29,29.29,29.26,29.27,90500.0,17.8287,17.8287,17.8104,17.8165,90500.0
2008-07-16 15:45:00,29.28,29.28,29.23,29.24,63200.0,17.8226,17.8226,17.7922,17.7983,63200.0
2008-07-16 15:50:00,29.24,29.24,29.19,29.21,89000.0,17.7983,17.7983,17.7678,17.78,89000.0
2008-07-16 15:55:00,29.21,29.31,29.2,29.29,116900.0,17.78,17.8409,17.7739,17.8287,116900.0
2008-07-17 09:30:00,29.37,29.37,29.0,29.03,56600.0,17.8774,17.8774,17.6522,17.6704,56600.0
2008-07-17 09:35:00,29.05,29.07,28.96,29.01,46900.0,17.6826,17.6948,17.6278,17.6583,46900.0
2008-07-17 09:40:00,29.0,29.15,29.0,29.05,34600.0,17.6522,17.7435,17.6522,17.6826,34600.0
2008-07-17 09:45:00,29.06,29.06,28.87,28.9,51100.0,17.6887,17.6887,17.573,17.5913,51100.0
2008-07-17 09:50:00,28.92,28.98,28.9,28.96,28400.0,17.6035,17.64,17.5913,17.6278,28400.0
2008-07-17 09:55:00,28.96,28.98,28.89,28.92,25100.0,17.6278,17.64,17.5852,17.6035,25100.0
2008-07-17 10:00:00,28.9,28.91,28.86,28.88,26500.0,17.5913,17.5974,17.567,17.5791,26500.0
2008-07-17 10:05:00,28.87,28.88,28.75,28.81,49100.0,17.573,17.5791,17.5,17.5365,49100.0
2008-07-17 10:10:00,28.8,28.87,28.8,28.82,30800.0,17.5304,17.573,17.5304,17.5426,30800.0
2008-07-17 10:15:00,28.82,28.97,28.8,28.97,21500.0,17.5426,17.6339,17.5304,17.6339,21500.0
2008-07-17 10:20:00,28.96,29.03,28.96,28.99,19800.0,17.6278,17.6704,17.6278,17.6461,19800.0
2008-07-17 10:25:00,28.99,29.01,28.93,28.98,38800.0,17.6461,17.6583,17.6096,17.64,38800.0
2008-07-17 10:30:00,28.99,29.02,28.96,29.0,29800.0,17.6461,17.6644,17.6278,17.6522,29800.0
2008-07-17 10:35:00,29.0,29.03,28.9,28.95,84800.0,17.6522,17.6704,17.5913,17.6217,84800.0
2008-07-17 10:40:00,28.94,28.96,28.76,28.77,74700.0,17.6157,17.6278,17.5061,17.5122,74700.0
2008-07-17 10:45:00,28.78,28.79,28.74,28.77,20000.0,17.5183,17.5244,17.4939,17.5122,20000.0
2008-07-17 10:50:00,28.76,28.79,28.72,28.78,39700.0,17.5061,17.5244,17.4817,17.5183,39700.0
2008-07-17 10:55:00,28.78,28.83,28.78,28.81,24600.0,17.5183,17.5487,17.5183,17.5365,24600.0
2008-07-17 11:00:00,28.81,28.86,28.78,28.79,25800.0,17.5365,17.567,17.5183,17.5244,25800.0
2008-07-17 11:05:00,28.79,28.82,28.77,28.81,162500.0,17.5244,17.5426,17.5122,17.5365,162500.0
2008-07-17 11:10:00,28.81,28.82,28.77,28.81,106600.0,17.5365,17.5426,17.5122,17.5365,106600.0
2008-07-17 11:15:00,28.82,28.83,28.78,28.78,27900.0,17.5426,17.5487,17.5183,17.5183,27900.0
2008-07-17 11:20:00,28.79,28.81,28.75,28.8,23000.0,17.5244,17.5365,17.5,17.5304,23000.0
2008-07-17 11:25:00,28.8,28.91,28.79,28.88,45400.0,17.5304,17.5974,17.5244,17.5791,45400.0
2008-07-17 11:30:00,28.9,28.91,28.86,28.9,27900.0,17.5913,17.5974,17.567,17.5913,27900.0
2008-07-17 11:35:00,28.89,28.98,28.89,28.94,33200.0,17.5852,17.64,17.5852,17.6157,33200.0
2008-07-17 11:40:00,28.94,29.01,28.94,28.98,56200.0,17.6157,17.6583,17.6157,17.64,56200.0
2008-07-17 11:45:00,28.98,29.0,28.97,28.99,21200.0,17.64,17.6522,17.6339,17.6461,21200.0
2008-07-17 11:50:00,28.99,29.04,28.99,29.03,19200.0,17.6461,17.6765,17.6461,17.6704,19200.0
2008-07-17 11:55:00,29.04,29.05,29.01,29.04,13400.0,17.6765,17.6826,17.6583,17.6765,13400.0
2008-07-17 12:00:00,29.04,29.05,29.02,29.03,27700.0,17.6765,17.6826,17.6644,17.6704,27700.0
2008-07-17 12:05:00,29.03,29.05,29.02,29.04,17500.0,17.6704,17.6826,17.6644,17.6765,17500.0
2008-07-17 12:10:00,29.05,29.07,29.03,29.04,34400.0,17.6826,17.6948,17.6704,17.6765,34400.0
2008-07-17 12:15:00,29.04,29.05,29.01,29.02,34700.0,17.6765,17.6826,17.6583,17.6644,34700.0
2008-07-17 12:20:00,29.03,29.08,29.02,29.06,20300.0,17.6704,17.7009,17.6644,17.6887,20300.0
2008-07-17 12:25:00,29.06,29.07,29.05,29.06,9100.0,17.6887,17.6948,17.6826,17.6887,9100.0
2008-07-17 12:30:00,29.06,29.07,29.06,29.07,15500.0,17.6887,17.6948,17.6887,17.6948,15500.0
2008-07-17 12:35:00,29.07,29.08,29.05,29.05,21400.0,17.6948,17.7009,17.6826,17.6826,21400.0
2008-07-17 12:40:00,29.05,29.07,29.05,29.06,15700.0,17.6826,17.6948,17.6826,17.6887,15700.0
2008-07-17 12:45:00,29.07,29.15,29.06,29.14,17000.0,17.6948,17.7435,17.6887,17.7374,17000.0
2008-07-17 12:50:00,29.14,29.2,29.14,29.17,29800.0,17.7374,17.7739,17.7374,17.7557,29800.0
2008-07-17 12:55:00,29.17,29.22,29.16,29.19,23800.0,17.7557,17.7861,17.7496,17.7678,23800.0
2008-07-17 13:00:00,29.18,29.21,29.16,29.2,33000.0,17.7617,17.78,17.7496,17.7739,33000.0
2008-07-17 13:05:00,29.2,29.26,29.19,29.26,21900.0,17.7739,17.8104,17.7678,17.8104,21900.0
2008-07-17 13:10:00,29.26,29.28,29.24,29.28,33700.0,17.8104,17.8226,17.7983,17.8226,33700.0
2008-07-17 13:15:00,29.28,29.43,29.28,29.42,70800.0,17.8226,17.9139,17.8226,17.9078,70800.0
2008-07-17 13:20:00,29.42,29.44,29.4,29.41,26100.0,17.9078,17.92,17.8957,17.9017,26100.0
2008-07-17 13:25:00,29.41,29.45,29.39,29.43,29300.0,17.9017,17.9261,17.8896,17.9139,29300.0
2008-07-17 13:30:00,29.41,29.45,29.41,29.45,21400.0,17.9017,17.9261,17.9017,17.9261,21400.0
2008-07-17 13:35:00,29.45,29.53,29.42,29.53,64900.0,17.9261,17.9748,17.9078,17.9748,64900.0
2008-07-17 13:40:00,29.5,29.58,29.5,29.54,28400.0,17.9565,18.0052,17.9565,17.9809,28400.0
2008-07-17 13:45:00,29.55,29.58,29.53,29.55,31300.0,17.987,18.0052,17.9748,17.987,31300.0
2008-07-17 13:50:00,29.55,29.6,29.55,29.57,50300.0,17.987,18.0174,17.987,17.9991,50300.0
2008-07-17 13:55:00,29.58,29.65,29.57,29.63,53500.0,18.0052,18.0478,17.9991,18.0357,53500.0
2008-07-17 14:00:00,29.63,29.65,29.57,29.58,27400.0,18.0357,18.0478,17.9991,18.0052,27400.0
2008-07-17 14:05:00,29.59,29.6,29.57,29.57,12700.0,18.0113,18.0174,17.9991,17.9991,12700.0
2008-07-17 14:10:00,29.58,29.6,29.56,29.58,35000.0,18.0052,18.0174,17.993,18.0052,35000.0
2008-07-17 14:15:00,29.58,29.59,29.55,29.59,18400.0,18.0052,18.0113,17.987,18.0113,18400.0
2008-07-17 14:20:00,29.59,29.62,29.58,29.59,39600.0,18.0113,18.0296,18.0052,18.0113,39600.0
2008-07-17 14:25:00,29.58,29.62,29.56,29.6,57100.0,18.0052,18.0296,17.993,18.0174,57100.0
2008-07-17 14:30:00,29.6,29.6,29.52,29.52,23100.0,18.0174,18.0174,17.9687,17.9687,23100.0
2008-07-17 14:35:00,29.52,29.56,29.52,29.56,13500.0,17.9687,17.993,17.9687,17.993,13500.0
2008-07-17 14:40:00,29.56,29.59,29.56,29.58,21400.0,17.993,18.0113,17.993,18.0052,21400.0
2008-07-17 14:45:00,29.58,29.59,29.57,29.57,17900.0,18.0052,18.0113,17.9991,17.9991,17900.0
2008-07-17 14:50:00,29.58,29.59,29.48,29.48,83300.0,18.0052,18.0113,17.9444,17.9444,83300.0
2008-07-17 14:55:00,29.48,29.49,29.4,29.48,66400.0,17.9444,17.9504,17.8957,17.9444,66400.0
2008-07-17 15:00:00,29.49,29.58,29.49,29.53,25900.0,17.9504,18.0052,17.9504,17.9748,25900.0
2008-07-17 15:05:00,29.52,29.56,29.52,29.54,24400.0,17.9687,17.993,17.9687,17.9809,24400.0
2008-07-17 15:10:00,29.53,29.53,29.48,29.5,23100.0,17.9748,17.9748,17.9444,17.9565,23100.0
2008-07-17 15:15:00,29.51,29.54,29.49,29.52,23700.0,17.9626,17.9809,17.9504,17.9687,23700.0
2008-07-17 15:20:00,29.51,29.54,29.5,29.53,25700.0,17.9626,17.9809,17.9565,17.9748,25700.0
2008-07-17 15:25:00,29.53,29.53,29.47,29.48,24300.0,17.9748,17.9748,17.9383,17.9444,24300.0
2008-07-17 15:30:00,29.47,29.5,29.43,29.46,41100.0,17.9383,17.9565,17.9139,17.9322,41100.0
2008-07-17 15:35:00,29.46,29.47,29.39,29.46,74800.0,17.9322,17.9383,17.8896,17.9322,74800.0
2008-07-17 15:40:00,29.46,29.49,29.43,29.47,54500.0,17.9322,17.9504,17.9139,17.9383,54500.0
2008-07-17 15:45:00,29.48,29.56,29.47,29.52,51400.0,17.9444,17.993,17.9383,17.9687,51400.0
2008-07-17 15:50:00,29.52,29.54,29.51,29.51,39400.0,17.9687,17.9809,17.9626,17.9626,39400.0
2008-07-17 15:55:00,29.51,29.55,29.51,29.54,75500.0,17.9626,17.987,17.9626,17.9809,75500.0
2008-07-18 09:30:00,29.54,29.62,29.32,29.35,718400.0,17.9809,18.0296,17.847,17.8652,718400.0
2008-07-18 09:35:00,29.35,29.4,29.28,29.32,24900.0,17.8652,17.8957,17.8226,17.847,24900.0
2008-07-18 09:40:00,29.33,29.33,29.06,29.15,57300.0,17.853,17.853,17.6887,17.7435,57300.0
2008-07-18 09:45:00,29.15,29.2,29.06,29.19,29600.0,17.7435,17.7739,17.6887,17.7678,29600.0
2008-07-18 09:50:00,29.18,29.2,29.02,29.06,76200.0,17.7617,17.7739,17.6644,17.6887,76200.0
2008-07-18 09:55:00,29.06,29.07,29.02,29.02,31200.0,17.6887,17.6948,17.6644,17.6644,31200.0
2008-07-18 10:00:00,29.03,29.14,28.99,29.13,41200.0,17.6704,17.7374,17.6461,17.7313,41200.0
2008-07-18 10:05:00,29.15,29.21,29.14,29.2,34400.0,17.7435,17.78,17.7374,17.7739,34400.0
2008-07-18 10:10:00,29.19,29.19,29.13,29.14,17500.0,17.7678,17.7678,17.7313,17.7374,17500.0
2008-07-18 10:15:00,29.14,29.22,29.13,29.22,27200.0,17.7374,17.7861,17.7313,17.7861,27200.0
2008-07-18 10:20:00,29.22,29.24,29.18,29.19,43400.0,17.7861,17.7983,17.7617,17.7678,43400.0
2008-07-18 10:25:00,29.18,29.25,29.18,29.23,20000.0,17.7617,17.8044,17.7617,17.7922,20000.0
2008-07-18 10:30:00,29.24,29.28,29.18,29.23,25800.0,17.7983,17.8226,17.7617,17.7922,25800.0
2008-07-18 10:35:00,29.23,29.26,29.2,29.24,29300.0,17.7922,17.8104,17.7739,17.7983,29300.0
2008-07-18 10:40:00,29.21,29.23,29.15,29.2,40300.0,17.78,17.7922,17.7435,17.7739,40300.0
2008-07-18 10:45:00,29.23,29.34,29.18,29.33,42100.0,17.7922,17.8591,17.7617,17.853,42100.0
2008-07-18 10:50:00,29.34,29.35,29.25,29.29,47900.0,17.8591,17.8652,17.8044,17.8287,47900.0
2008-07-18 10:55:00,29.27,29.39,29.27,29.39,39800.0,17.8165,17.8896,17.8165,17.8896,39800.0
2008-07-18 11:00:00,29.39,29.41,29.2,29.21,41700.0,17.8896,17.9017,17.7739,17.78,41700.0
2008-07-18 11:05:00,29.21,29.32,29.2,29.31,25800.0,17.78,17.847,17.7739,17.8409,25800.0
2008-07-18 11:10:00,29.31,29.35,29.31,29.35,18500.0,17.8409,17.8652,17.8409,17.8652,18500.0
2008-07-18 11:15:00,29.34,29.42,29.31,29.4,26300.0,17.8591,17.9078,17.8409,17.8957,26300.0
2008-07-18 11:20:00,29.4,29.45,29.39,29.44,12900.0,17.8957,17.9261,17.8896,17.92,12900.0
2008-07-18 11:25:00,29.45,29.45,29.37,29.37,23000.0,17.9261,17.9261,17.8774,17.8774,23000.0
2008-07-18 11:30:00,29.37,29.38,29.34,29.38,22600.0,17.8774,17.8835,17.8591,17.8835,22600.0
2008-07-18 11:35:00,29.38,29.43,29.38,29.42,17600.0,17.8835,17.9139,17.8835,17.9078,17600.0
2008-07-18 11:40:00,29.41,29.5,29.41,29.5,38900.0,17.9017,17.9565,17.9017,17.9565,38900.0
2008-07-18 11:45:00,29.5,29.54,29.5,29.52,50300.0,17.9565,17.9809,17.9565,17.9687,50300.0
2008-07-18 11:50:00,29.52,29.53,29.44,29.49,34100.0,17.9687,17.9748,17.92,17.9504,34100.0
2008-07-18 11:55:00,29.48,29.49,29.42,29.47,25400.0,17.9444,17.9504,17.9078,17.9383,25400.0
2008-07-18 12:00:00,29.48,29.5,29.45,29.46,16100.0,17.9444,17.9565,17.9261,17.9322,16100.0
2008-07-18 12:05:00,29.45,29.46,29.36,29.37,27800.0,17.9261,17.9322,17.8713,17.8774,27800.0
2008-07-18 12:10:00,29.37,29.39,29.33,29.33,15800.0,17.8774,17.8896,17.853,17.853,15800.0
2008-07-18 12:15:00,29.32,29.36,29.32,29.34,19800.0,17.847,17.8713,17.847,17.8591,19800.0
2008-07-18 12:20:00,29.33,29.38,29.33,29.38,10200.0,17.853,17.8835,17.853,17.8835,10200.0
2008-07-18 12:25:00,29.38,29.39,29.32,29.32,15100.0,17.8835,17.8896,17.847,17.847,15100.0
2008-07-18 12:30:00,29.31,29.31,29.26,29.27,13400.0,17.8409,17.8409,17.8104,17.8165,13400.0
2008-07-18 12:35:00,29.28,29.34,29.27,29.33,9600.0,17.8226,17.8591,17.8165,17.853,9600.0
2008-07-18 12:40:00,29.34,29.36,29.34,29.36,8300.0,17.8591,17.8713,17.8591,17.8713,8300.0
2008-07-18 12:45:00,29.36,29.39,29.36,29.39,11900.0,17.8713,17.8896,17.8713,17.8896,11900.0
2008-07-18 12:50:00,29.39,29.39,29.36,29.37,18000.0,17.8896,17.8896,17.8713,17.8774,18000.0
2008-07-18 12:55:00,29.37,29.38,29.29,29.3,40700.0,17.8774,17.8835,17.8287,17.8348,40700.0
2008-07-18 13:00:00,29.3,29.35,29.3,29.34,16100.0,17.8348,17.8652,17.8348,17.8591,16100.0
2008-07-18 13:05:00,29.34,29.35,29.3,29.31,12900.0,17.8591,17.8652,17.8348,17.8409,12900.0
2008-07-18 13:10:00,29.3,29.33,29.27,29.31,16600.0,17.8348,17.853,17.8165,17.8409,16600.0
2008-07-18 13:15:00,29.31,29.35,29.3,29.34,10300.0,17.8409,17.8652,17.8348,17.8591,10300.0
2008-07-18 13:20:00,29.35,29.41,29.35,29.41,12400.0,17.8652,17.9017,17.8652,17.9017,12400.0
2008-07-18 13:25:00,29.4,29.42,29.37,29.4,18600.0,17.8957,17.9078,17.8774,17.8957,18600.0
2008-07-18 13:30:00,29.4,29.46,29.35,29.45,28400.0,17.8957,17.9322,17.8652,17.9261,28400.0
2008-07-18 13:35:00,29.44,29.46,29.44,29.45,9300.0,17.92,17.9322,17.92,17.9261,9300.0
2008-07-18 13:40:00,29.45,29.45,29.4,29.44,9800.0,17.9261,17.9261,17.8957,17.92,9800.0
2008-07-18 13:45:00,29.44,29.45,29.42,29.44,13900.0,17.92,17.9261,17.9078,17.92,13900.0
2008-07-18 13:50:00,29.44,29.44,29.4,29.4,17500.0,17.92,17.92,17.8957,17.8957,17500.0
2008-07-18 13:55:00,29.4,29.42,29.4,29.4,7900.0,17.8957,17.9078,17.8957,17.8957,7900.0
2008-07-18 14:00:00,29.4,29.4,29.36,29.37,30600.0,17.8957,17.8957,17.8713,17.8774,30600.0
2008-07-18 14:05:00,29.37,29.42,29.36,29.41,11500.0,17.8774,17.9078,17.8713,17.9017,11500.0
2008-07-18 14:10:00,29.42,29.5,29.42,29.49,20900.0,17.9078,17.9565,17.9078,17.9504,20900.0
2008-07-18 14:15:00,29.49,29.49,29.45,29.48,24800.0,17.9504,17.9504,17.9261,17.9444,24800.0
2008-07-18 14:20:00,29.49,29.52,29.49,29.5,22800.0,17.9504,17.9687,17.9504,17.9565,22800.0
2008-07-18 14:25:00,29.5,29.51,29.5,29.51,10800.0,17.9565,17.9626,17.9565,17.9626,10800.0
2008-07-18 14:30:00,29.51,29.51,29.46,29.46,27300.0,17.9626,17.9626,17.9322,17.9322,27300.0
2008-07-18 14:35:00,29.47,29.5,29.46,29.49,12600.0,17.9383,17.9565,17.9322,17.9504,12600.0
2008-07-18 14:40:00,29.49,29.51,29.47,29.47,14800.0,17.9504,17.9626,17.9383,17.9383,14800.0
2008-07-18 14:45:00,29.47,29.48,29.45,29.47,14600.0,17.9383,17.9444,17.9261,17.9383,14600.0
2008-07-18 14:50:00,29.47,29.48,29.41,29.42,22800.0,17.9383,17.9444,17.9017,17.9078,22800.0
2008-07-18 14:55:00,29.42,29.45,29.42,29.44,10500.0,17.9078,17.9261,17.9078,17.92,10500.0
2008-07-18 15:00:00,29.44,29.44,29.42,29.42,14200.0,17.92,17.92,17.9078,17.9078,14200.0
2008-07-18 15:05:00,29.42,29.44,29.42,29.44,33000.0,17.9078,17.92,17.9078,17.92,33000.0
2008-07-18 15:10:00,29.43,29.43,29.39,29.39,34500.0,17.9139,17.9139,17.8896,17.8896,34500.0
2008-07-18 15:15:00,29.39,29.4,29.34,29.35,33500.0,17.8896,17.8957,17.8591,17.8652,33500.0
2008-07-18 15:20:00,29.35,29.4,29.35,29.39,18600.0,17.8652,17.8957,17.8652,17.8896,18600.0
2008-07-18 15:25:00,29.4,29.42,29.39,29.41,15300.0,17.8957,17.9078,17.8896,17.9017,15300.0
2008-07-18 15:30:00,29.41,29.48,29.41,29.48,32400.0,17.9017,17.9444,17.9017,17.9444,32400.0
2008-07-18 15:35:00,29.48,29.49,29.46,29.48,40400.0,17.9444,17.9504,17.9322,17.9444,40400.0
2008-07-18 15:40:00,29.47,29.55,29.47,29.51,74200.0,17.9383,17.987,17.9383,17.9626,74200.0
2008-07-18 15:45:00,29.51,29.55,29.49,29.5,76300.0,17.9626,17.987,17.9504,17.9565,76300.0
2008-07-18 15:50:00,29.5,29.51,29.45,29.49,76100.0,17.9565,17.9626,17.9261,17.9504,76100.0
2008-07-18 15:55:00,29.49,29.53,29.47,29.47,84100.0,17.9504,17.9748,17.9383,17.9383,84100.0
2008-07-21 09:30:00,29.56,29.56,29.37,29.55,43200.0,17.993,17.993,17.8774,17.987,43200.0
2008-07-21 09:35:00,29.56,29.63,29.52,29.59,57300.0,17.993,18.0357,17.9687,18.0113,57300.0
2008-07-21 09:40:00,29.59,29.62,29.56,29.59,28200.0,18.0113,18.0296,17.993,18.0113,28200.0
2008-07-21 09:45:00,29.59,29.6,29.54,29.54,16900.0,18.0113,18.0174,17.9809,17.9809,16900.0
2008-07-21 09:50:00,29.53,29.66,29.52,29.66,25500.0,17.9748,18.0539,17.9687,18.0539,25500.0
2008-07-21 09:55:00,29.66,29.67,29.58,29.6,22600.0,18.0539,18.06,18.0052,18.0174,22600.0
2008-07-21 10:00:00,29.61,29.62,29.4,29.41,53100.0,18.0235,18.0296,17.8957,17.9017,53100.0
2008-07-21 10:05:00,29.4,29.4,29.36,29.39,36600.0,17.8957,17.8957,17.8713,17.8896,36600.0
2008-07-21 10:10:00,29.38,29.39,29.35,29.36,20600.0,17.8835,17.8896,17.8652,17.8713,20600.0
2008-07-21 10:15:00,29.36,29.38,29.31,29.32,35800.0,17.8713,17.8835,17.8409,17.847,35800.0
2008-07-21 10:20:00,29.31,29.33,29.22,29.22,43200.0,17.8409,17.853,17.7861,17.7861,43200.0
2008-07-21 10:25:00,29.23,29.26,29.18,29.18,43500.0,17.7922,17.8104,17.7617,17.7617,43500.0
2008-07-21 10:30:00,29.17,29.18,29.05,29.05,42700.0,17.7557,17.7617,17.6826,17.6826,42700.0
2008-07-21 10:35:00,29.06,29.07,29.01,29.02,45200.0,17.6887,17.6948,17.6583,17.6644,45200.0
2008-07-21 10:40:00,29.02,29.09,29.02,29.06,35100.0,17.6644,17.707,17.6644,17.6887,35100.0
2008-07-21 10:45:00,29.06,29.17,29.06,29.16,28700.0,17.6887,17.7557,17.6887,17.7496,28700.0
2008-07-21 10:50:00,29.16,29.17,29.14,29.17,32400.0,17.7496,17.7557,17.7374,17.7557,32400.0
2008-07-21 10:55:00,29.17,29.18,29.12,29.13,17500.0,17.7557,17.7617,17.7252,17.7313,17500.0
2008-07-21 11:00:00,29.12,29.12,29.04,29.08,19700.0,17.7252,17.7252,17.6765,17.7009,19700.0
2008-07-21 11:05:00,29.08,29.16,29.05,29.16,15500.0,17.7009,17.7496,17.6826,17.7496,15500.0
2008-07-21 11:10:00,29.15,29.2,29.09,29.09,21000.0,17.7435,17.7739,17.707,17.707,21000.0
2008-07-21 11:15:00,29.09,29.17,29.09,29.17,10100.0,17.707,17.7557,17.707,17.7557,10100.0
2008-07-21 11:20:00,29.18,29.27,29.15,29.27,10600.0,17.7617,17.8165,17.7435,17.8165,10600.0
2008-07-21 11:25:00,29.27,29.3,29.25,29.27,26000.0,17.8165,17.8348,17.8044,17.8165,26000.0
2008-07-21 11:30:00,29.27,29.27,29.19,29.19,17900.0,17.8165,17.8165,17.7678,17.7678,17900.0
2008-07-21 11:35:00,29.19,29.22,29.15,29.15,23800.0,17.7678,17.7861,17.7435,17.7435,23800.0
2008-07-21 11:40:00,29.15,29.18,29.12,29.16,13500.0,17.7435,17.7617,17.7252,17.7496,13500.0
2008-07-21 11:45:00,29.16,29.2,29.15,29.2,16700.0,17.7496,17.7739,17.7435,17.7739,16700.0
2008-07-21 11:50:00,29.2,29.2,29.15,29.15,8500.0,17.7739,17.7739,17.7435,17.7435,8500.0
2008-07-21 11:55:00,29.15,29.17,29.14,29.14,10300.0,17.7435,17.7557,17.7374,17.7374,10300.0
2008-07-21 12:00:00,29.14,29.17,29.14,29.15,16000.0,17.7374,17.7557,17.7374,17.7435,16000.0
2008-07-21 12:05:00,29.15,29.16,29.14,29.15,7900.0,17.7435,17.7496,17.7374,17.7435,7900.0
2008-07-21 12:10:00,29.16,29.2,29.15,29.2,10900.0,17.7496,17.7739,17.7435,17.7739,10900.0
2008-07-21 12:15:00,29.18,29.25,29.18,29.23,11300.0,17.7617,17.8044,17.7617,17.7922,11300.0
2008-07-21 12:20:00,29.23,29.26,29.22,29.26,16100.0,17.7922,17.8104,17.7861,17.8104,16100.0
2008-07-21 12:25:00,29.25,29.3,29.25,29.26,9700.0,17.8044,17.8348,17.8044,17.8104,9700.0
2008-07-21 12:30:00,29.25,29.32,29.25,29.31,6700.0,17.8044,17.847,17.8044,17.8409,6700.0
2008-07-21 12:35:00,29.31,29.33,29.29,29.32,14500.0,17.8409,17.853,17.8287,17.847,14500.0
2008-07-21 12:40:00,29.31,29.32,29.28,29.32,12000.0,17.8409,17.847,17.8226,17.847,12000.0
2008-07-21 12:45:00,29.32,29.33,29.29,29.29,12300.0,17.847,17.853,17.8287,17.8287,12300.0
2008-07-21 12:50:00,29.3,29.3,29.26,29.28,4800.0,17.8348,17.8348,17.8104,17.8226,4800.0
2008-07-21 12:55:00,29.27,29.27,29.22,29.22,22800.0,17.8165,17.8165,17.7861,17.7861,22800.0
2008-07-21 13:00:00,29.22,29.23,29.2,29.21,13300.0,17.7861,17.7922,17.7739,17.78,13300.0
2008-07-21 13:05:00,29.21,29.22,29.19,29.22,19500.0,17.78,17.7861,17.7678,17.7861,19500.0
2008-07-21 13:10:00,29.22,29.22,29.14,29.14,23900.0,17.7861,17.7861,17.7374,17.7374,23900.0
2008-07-21 13:15:00,29.14,29.21,29.14,29.17,20800.0,17.7374,17.78,17.7374,17.7557,20800.0
2008-07-21 13:20:00,29.17,29.2,29.14,29.18,14800.0,17.7557,17.7739,17.7374,17.7617,14800.0
2008-07-21 13:25:00,29.18,29.2,29.16,29.16,19200.0,17.7617,17.7739,17.7496,17.7496,19200.0
2008-07-21 13:30:00,29.16,29.16,29.13,29.14,22800.0,17.7496,17.7496,17.7313,17.7374,22800.0
2008-07-21 13:35:00,29.14,29.17,29.13,29.15,39800.0,17.7374,17.7557,17.7313,17.7435,39800.0
2008-07-21 13:40:00,29.15,29.16,29.12,29.13,34100.0,17.7435,17.7496,17.7252,17.7313,34100.0
2008-07-21 13:45:00,29.13,29.13,29.1,29.1,15000.0,17.7313,17.7313,17.713,17.713,15000.0
2008-07-21 13:50:00,29.1,29.11,29.05,29.08,43700.0,17.713,17.7191,17.6826,17.7009,43700.0
2008-07-21 13:55:00,29.08,29.1,29.06,29.07,30500.0,17.7009,17.713,17.6887,17.6948,30500.0
2008-07-21 14:00:00,29.07,29.13,29.06,29.08,26000.0,17.6948,17.7313,17.6887,17.7009,26000.0
2008-07-21 14:05:00,29.08,29.11,29.06,29.07,30200.0,17.7009,17.7191,17.6887,17.6948,30200.0
2008-07-21 14:10:00,29.07,29.09,29.06,29.06,14200.0,17.6948,17.707,17.6887,17.6887,14200.0
2008-07-21 14:15:00,29.06,29.1,29.06,29.1,10800.0,17.6887,17.713,17.6887,17.713,10800.0
2008-07-21 14:20:00,29.1,29.13,29.09,29.12,6700.0,17.713,17.7313,17.707,17.7252,6700.0
2008-07-21 14:25:00,29.12,29.14,29.07,29.09,26300.0,17.7252,17.7374,17.6948,17.707,26300.0
2008-07-21 14:30:00,29.09,29.11,29.07,29.11,7400.0,17.707,17.7191,17.6948,17.7191,7400.0
2008-07-21 14:35:00,29.1,29.12,29.08,29.09,8000.0,17.713,17.7252,17.7009,17.707,8000.0
2008-07-21 14:40:00,29.08,29.08,29.04,29.07,8200.0,17.7009,17.7009,17.6765,17.6948,8200.0
2008-07-21 14:45:00,29.06,29.08,29.04,29.07,12400.0,17.6887,17.7009,17.6765,17.6948,12400.0
2008-07-21 14:50:00,29.07,29.08,29.06,29.07,9000.0,17.6948,17.7009,17.6887,17.6948,9000.0
2008-07-21 14:55:00,29.06,29.13,29.06,29.11,15900.0,17.6887,17.7313,17.6887,17.7191,15900.0
2008-07-21 15:00:00,29.11,29.12,29.09,29.09,18200.0,17.7191,17.7252,17.707,17.707,18200.0
2008-07-21 15:05:00,29.1,29.12,29.08,29.11,22900.0,17.713,17.7252,17.7009,17.7191,22900.0
2008-07-21 15:10:00,29.1,29.1,29.07,29.1,31300.0,17.713,17.713,17.6948,17.713,31300.0
2008-07-21 15:15:00,29.11,29.13,29.09,29.09,17500.0,17.7191,17.7313,17.707,17.707,17500.0
2008-07-21 15:20:00,29.09,29.11,29.08,29.1,33200.0,17.707,17.7191,17.7009,17.713,33200.0
2008-07-21 15:25:00,29.09,29.1,29.05,29.05,35300.0,17.707,17.713,17.6826,17.6826,35300.0
2008-07-21 15:30:00,29.06,29.06,29.04,29.05,29400.0,17.6887,17.6887,17.6765,17.6826,29400.0
2008-07-21 15:35:00,29.05,29.05,29.02,29.03,55000.0,17.6826,17.6826,17.6644,17.6704,55000.0
2008-07-21 15:40:00,29.03,29.08,29.02,29.05,74800.0,17.6704,17.7009,17.6644,17.6826,74800.0
2008-07-21 15:45:00,29.04,29.08,29.02,29.05,65000.0,17.6765,17.7009,17.6644,17.6826,65000.0
2008-07-21 15:50:00,29.06,29.07,29.04,29.07,53000.0,17.6887,17.6948,17.6765,17.6948,53000.0
2008-07-21 15:55:00,29.06,29.12,29.05,29.09,78700.0,17.6887,17.7252,17.6826,17.707,78700.0
2008-07-22 09:30:00,28.97,29.25,28.96,29.15,71800.0,17.6339,17.8044,17.6278,17.7435,71800.0
2008-07-22 09:35:00,29.18,29.33,29.1,29.33,29500.0,17.7617,17.853,17.713,17.853,29500.0
2008-07-22 09:40:00,29.31,29.39,29.16,29.16,29000.0,17.8409,17.8896,17.7496,17.7496,29000.0
2008-07-22 09:45:00,29.17,29.35,29.12,29.33,33000.0,17.7557,17.8652,17.7252,17.853,33000.0
2008-07-22 09:50:00,29.34,29.34,29.25,29.3,41700.0,17.8591,17.8591,17.8044,17.8348,41700.0
2008-07-22 09:55:00,29.31,29.38,29.27,29.28,47200.0,17.8409,17.8835,17.8165,17.8226,47200.0
2008-07-22 10:00:00,29.28,29.48,29.27,29.42,57100.0,17.8226,17.9444,17.8165,17.9078,57100.0
2008-07-22 10:05:00,29.42,29.49,29.35,29.35,47500.0,17.9078,17.9504,17.8652,17.8652,47500.0
2008-07-22 10:10:00,29.35,29.37,29.25,29.25,32500.0,17.8652,17.8774,17.8044,17.8044,32500.0
2008-07-22 10:15:00,29.25,29.32,29.22,29.28,38000.0,17.8044,17.847,17.7861,17.8226,38000.0
2008-07-22 10:20:00,29.28,29.31,29.27,29.3,40300.0,17.8226,17.8409,17.8165,17.8348,40300.0
2008-07-22 10:25:00,29.29,29.34,29.26,29.27,24400.0,17.8287,17.8591,17.8104,17.8165,24400.0
2008-07-22 10:30:00,29.27,29.29,29.22,29.22,30500.0,17.8165,17.8287,17.7861,17.7861,30500.0
2008-07-22 10:35:00,29.22,29.23,29.17,29.17,18400.0,17.7861,17.7922,17.7557,17.7557,18400.0
2008-07-22 10:40:00,29.18,29.21,29.17,29.2,31300.0,17.7617,17.78,17.7557,17.7739,31300.0
2008-07-22 10:45:00,29.19,29.2,29.15,29.2,37500.0,17.7678,17.7739,17.7435,17.7739,37500.0
2008-07-22 10:50:00,29.2,29.2,29.13,29.13,21800.0,17.7739,17.7739,17.7313,17.7313,21800.0
2008-07-22 10:55:00,29.14,29.15,29.09,29.09,18700.0,17.7374,17.7435,17.707,17.707,18700.0
2008-07-22 11:00:00,29.09,29.17,29.09,29.17,21900.0,17.707,17.7557,17.707,17.7557,21900.0
2008-07-22 11:05:00,29.16,29.2,29.16,29.17,28800.0,17.7496,17.7739,17.7496,17.7557,28800.0
2008-07-22 11:10:00,29.17,29.29,29.16,29.25,60000.0,17.7557,17.8287,17.7496,17.8044,60000.0
2008-07-22 11:15:00,29.24,29.29,29.21,29.21,19100.0,17.7983,17.8287,17.78,17.78,19100.0
2008-07-22 11:20:00,29.21,29.28,29.19,29.19,43000.0,17.78,17.8226,17.7678,17.7678,43000.0
2008-07-22 11:25:00,29.19,29.2,29.15,29.15,26500.0,17.7678,17.7739,17.7435,17.7435,26500.0
2008-07-22 11:30:00,29.16,29.17,29.1,29.11,48600.0,17.7496,17.7557,17.713,17.7191,48600.0
2008-07-22 11:35:00,29.11,29.12,29.04,29.05,17500.0,17.7191,17.7252,17.6765,17.6826,17500.0
2008-07-22 11:40:00,29.05,29.1,29.03,29.09,30800.0,17.6826,17.713,17.6704,17.707,30800.0
2008-07-22 11:45:00,29.1,29.14,29.09,29.13,30900.0,17.713,17.7374,17.707,17.7313,30900.0
2008-07-22 11:50:00,29.14,29.14,29.05,29.11,59500.0,17.7374,17.7374,17.6826,17.7191,59500.0
2008-07-22 11:55:00,29.11,29.13,29.06,29.12,46300.0,17.7191,17.7313,17.6887,17.7252,46300.0
2008-07-22 12:00:00,29.13,29.14,29.12,29.13,21400.0,17.7313,17.7374,17.7252,17.7313,21400.0
2008-07-22 12:05:00,29.13,29.19,29.12,29.18,57200.0,17.7313,17.7678,17.7252,17.7617,57200.0
2008-07-22 12:10:00,29.18,29.2,29.16,29.19,28500.0,17.7617,17.7739,17.7496,17.7678,28500.0
2008-07-22 12:15:00,29.18,29.22,29.16,29.21,16100.0,17.7617,17.7861,17.7496,17.78,16100.0
2008-07-22 12:20:00,29.21,29.31,29.21,29.29,77900.0,17.78,17.8409,17.78,17.8287,77900.0
2008-07-22 12:25:00,29.3,29.31,29.19,29.21,39600.0,17.8348,17.8409,17.7678,17.78,39600.0
2008-07-22 12:30:00,29.22,29.25,29.2,29.25,21700.0,17.7861,17.8044,17.7739,17.8044,21700.0
2008-07-22 12:35:00,29.24,29.27,29.24,29.27,9900.0,17.7983,17.8165,17.7983,17.8165,9900.0
2008-07-22 12:40:00,29.27,29.31,29.24,29.29,30300.0,17.8165,17.8409,17.7983,17.8287,30300.0
2008-07-22 12:45:00,29.3,29.33,29.27,29.33,16200.0,17.8348,17.853,17.8165,17.853,16200.0
2008-07-22 12:50:00,29.33,29.33,29.29,29.31,17900.0,17.853,17.853,17.8287,17.8409,17900.0
2008-07-22 12:55:00,29.31,29.33,29.3,29.32,13600.0,17.8409,17.853,17.8348,17.847,13600.0
2008-07-22 13:00:00,29.32,29.33,29.3,29.31,24600.0,17.847,17.853,17.8348,17.8409,24600.0
2008-07-22 13:05:00,29.3,29.33,29.3,29.33,16300.0,17.8348,17.853,17.8348,17.853,16300.0
2008-07-22 13:10:00,29.33,29.33,29.32,29.32,11700.0,17.853,17.853,17.847,17.847,11700.0
2008-07-22 13:15:00,29.32,29.33,29.31,29.32,24900.0,17.847,17.853,17.8409,17.847,24900.0
2008-07-22 13:20:00,29.32,29.33,29.32,29.32,13800.0,17.847,17.853,17.847,17.847,13800.0
2008-07-22 13:25:00,29.32,29.33,29.3,29.31,24500.0,17.847,17.853,17.8348,17.8409,24500.0
2008-07-22 13:30:00,29.31,29.32,29.27,29.29,32100.0,17.8409,17.847,17.8165,17.8287,32100.0
2008-07-22 13:35:00,29.3,29.33,29.3,29.31,28800.0,17.8348,17.853,17.8348,17.8409,28800.0
2008-07-22 13:40:00,29.32,29.32,29.29,29.3,46500.0,17.847,17.847,17.8287,17.8348,46500.0
2008-07-22 13:45:00,29.31,29.31,29.29,29.29,14000.0,17.8409,17.8409,17.8287,17.8287,14000.0
2008-07-22 13:50:00,29.29,29.29,29.26,29.26,14800.0,17.8287,17.8287,17.8104,17.8104,14800.0
2008-07-22 13:55:00,29.26,29.27,29.22,29.25,44000.0,17.8104,17.8165,17.7861,17.8044,44000.0
2008-07-22 14:00:00,29.25,29.29,29.24,29.26,47300.0,17.8044,17.8287,17.7983,17.8104,47300.0
2008-07-22 14:05:00,29.26,29.31,29.24,29.28,46300.0,17.8104,17.8409,17.7983,17.8226,46300.0
2008-07-22 14:10:00,29.28,29.3,29.19,29.21,46500.0,17.8226,17.8348,17.7678,17.78,46500.0
2008-07-22 14:15:00,29.21,29.26,29.21,29.26,36700.0,17.78,17.8104,17.78,17.8104,36700.0
2008-07-22 14:20:00,29.25,29.26,29.24,29.25,14700.0,17.8044,17.8104,17.7983,17.8044,14700.0
2008-07-22 14:25:00,29.26,29.27,29.22,29.25,41500.0,17.8104,17.8165,17.7861,17.8044,41500.0
2008-07-22 14:30:00,29.25,29.29,29.24,29.29,40200.0,17.8044,17.8287,17.7983,17.8287,40200.0
2008-07-22 14:35:00,29.29,29.29,29.26,29.29,28800.0,17.8287,17.8287,17.8104,17.8287,28800.0
2008-07-22 14:40:00,29.28,29.32,29.22,29.31,55900.0,17.8226,17.847,17.7861,17.8409,55900.0
2008-07-22 14:45:00,29.32,29.32,29.27,29.28,38900.0,17.847,17.847,17.8165,17.8226,38900.0
2008-07-22 14:50:00,29.28,29.28,29.25,29.25,24600.0,17.8226,17.8226,17.8044,17.8044,24600.0
2008-07-22 14:55:00,29.26,29.26,29.2,29.26,46600.0,17.8104,17.8104,17.7739,17.8104,46600.0
2008-07-22 15:00:00,29.27,29.28,29.26,29.26,33300.0,17.8165,17.8226,17.8104,17.8104,33300.0
2008-07-22 15:05:00,29.27,29.28,29.25,29.25,40300.0,17.8165,17.8226,17.8044,17.8044,40300.0
2008-07-22 15:10:00,29.25,29.26,29.24,29.24,29700.0,17.8044,17.8104,17.7983,17.7983,29700.0
2008-07-22 15:15:00,29.24,29.26,29.23,29.26,43100.0,17.7983,17.8104,17.7922,17.8104,43100.0
2008-07-22 15:20:00,29.26,29.27,29.23,29.25,62000.0,17.8104,17.8165,17.7922,17.8044,62000.0
2008-07-22 15:25:00,29.25,29.26,29.23,29.26,44100.0,17.8044,17.8104,17.7922,17.8104,44100.0
2008-07-22 15:30:00,29.26,29.26,29.25,29.25,48500.0,17.8104,17.8104,17.8044,17.8044,48500.0
2008-07-22 15:35:00,29.26,29.26,29.25,29.26,64500.0,17.8104,17.8104,17.8044,17.8104,64500.0
2008-07-22 15:40:00,29.26,29.46,29.26,29.44,146100.0,17.8104,17.9322,17.8104,17.92,146100.0
2008-07-22 15:45:00,29.44,29.47,29.42,29.46,79000.0,17.92,17.9383,17.9078,17.9322,79000.0
2008-07-22 15:50:00,29.46,29.47,29.45,29.46,59900.0,17.9322,17.9383,17.9261,17.9322,59900.0
2008-07-22 15:55:00,29.47,29.56,29.46,29.53,196000.0,17.9383,17.993,17.9322,17.9748,196000.0
2008-07-23 09:30:00,29.51,29.67,29.2,29.21,60300.0,17.9626,18.06,17.7739,17.78,60300.0
2008-07-23 09:35:00,29.21,29.41,29.18,29.37,62700.0,17.78,17.9017,17.7617,17.8774,62700.0
2008-07-23 09:40:00,29.36,29.39,29.36,29.39,36800.0,17.8713,17.8896,17.8713,17.8896,36800.0
2008-07-23 09:45:00,29.39,29.54,29.38,29.45,63200.0,17.8896,17.9809,17.8835,17.9261,63200.0
2008-07-23 09:50:00,29.46,29.51,29.44,29.5,57700.0,17.9322,17.9626,17.92,17.9565,57700.0
2008-07-23 09:55:00,29.51,29.55,29.49,29.51,43600.0,17.9626,17.987,17.9504,17.9626,43600.0
2008-07-23 10:00:00,29.5,29.55,29.49,29.55,35800.0,17.9565,17.987,17.9504,17.987,35800.0
2008-07-23 10:05:00,29.56,29.62,29.5,29.58,37500.0,17.993,18.0296,17.9565,18.0052,37500.0
2008-07-23 10:10:00,29.58,29.67,29.57,29.64,29500.0,18.0052,18.06,17.9991,18.0417,29500.0
2008-07-23 10:15:00,29.65,29.82,29.64,29.75,46300.0,18.0478,18.1513,18.0417,18.1087,46300.0
2008-07-23 10:20:00,29.75,29.92,29.75,29.91,230900.0,18.1087,18.2122,18.1087,18.2061,230900.0
2008-07-23 10:25:00,29.91,29.93,29.89,29.89,34000.0,18.2061,18.2183,18.1939,18.1939,34000.0
2008-07-23 10:30:00,29.88,29.95,29.87,29.91,24300.0,18.1878,18.2304,18.1817,18.2061,24300.0
2008-07-23 10:35:00,29.9,30.04,29.87,30.0,102500.0,18.2,18.2852,18.1817,18.2609,102500.0
2008-07-23 10:40:00,30.01,30.08,30.0,30.01,46600.0,18.267,18.3096,18.2609,18.267,46600.0
2008-07-23 10:45:00,30.0,30.01,29.92,29.95,18700.0,18.2609,18.267,18.2122,18.2304,18700.0
2008-07-23 10:50:00,29.94,29.97,29.89,29.97,15200.0,18.2244,18.2426,18.1939,18.2426,15200.0
2008-07-23 10:55:00,29.95,29.97,29.84,29.84,17400.0,18.2304,18.2426,18.1635,18.1635,17400.0
2008-07-23 11:00:00,29.85,29.85,29.76,29.78,19300.0,18.1696,18.1696,18.1148,18.127,19300.0
2008-07-23 11:05:00,29.78,29.82,29.75,29.82,13500.0,18.127,18.1513,18.1087,18.1513,13500.0
2008-07-23 11:10:00,29.81,29.89,29.81,29.86,21700.0,18.1452,18.1939,18.1452,18.1757,21700.0
2008-07-23 11:15:00,29.86,29.93,29.86,29.86,25000.0,18.1757,18.2183,18.1757,18.1757,25000.0
2008-07-23 11:20:00,29.86,29.86,29.81,29.84,30600.0,18.1757,18.1757,18.1452,18.1635,30600.0
2008-07-23 11:25:00,29.83,29.87,29.81,29.85,42600.0,18.1574,18.1817,18.1452,18.1696,42600.0
2008-07-23 11:30:00,29.85,29.88,29.82,29.88,15700.0,18.1696,18.1878,18.1513,18.1878,15700.0
2008-07-23 11:35:00,29.88,29.95,29.86,29.93,18100.0,18.1878,18.2304,18.1757,18.2183,18100.0
2008-07-23 11:40:00,29.92,29.97,29.91,29.95,13500.0,18.2122,18.2426,18.2061,18.2304,13500.0
2008-07-23 11:45:00,29.94,29.95,29.9,29.92,11900.0,18.2244,18.2304,18.2,18.2122,11900.0
2008-07-23 11:50:00,29.92,29.92,29.87,29.88,19600.0,18.2122,18.2122,18.1817,18.1878,19600.0
2008-07-23 11:55:00,29.88,29.91,29.85,29.89,20300.0,18.1878,18.2061,18.1696,18.1939,20300.0
2008-07-23 12:00:00,29.9,29.95,29.9,29.95,10400.0,18.2,18.2304,18.2,18.2304,10400.0
2008-07-23 12:05:00,29.96,29.98,29.9,29.91,21800.0,18.2365,18.2487,18.2,18.2061,21800.0
2008-07-23 12:10:00,29.91,29.92,29.84,29.85,14400.0,18.2061,18.2122,18.1635,18.1696,14400.0
2008-07-23 12:15:00,29.85,29.9,29.8,29.9,46500.0,18.1696,18.2,18.1391,18.2,46500.0
2008-07-23 12:20:00,29.83,29.85,29.79,29.81,23200.0,18.1574,18.1696,18.133,18.1452,23200.0
2008-07-23 12:25:00,29.8,29.81,29.76,29.77,27600.0,18.1391,18.1452,18.1148,18.1209,27600.0
2008-07-23 12:30:00,29.78,29.78,29.73,29.74,18800.0,18.127,18.127,18.0965,18.1026,18800.0
2008-07-23 12:35:00,29.75,29.83,29.73,29.82,16100.0,18.1087,18.1574,18.0965,18.1513,16100.0
2008-07-23 12:40:00,29.82,29.86,29.82,29.84,21100.0,18.1513,18.1757,18.1513,18.1635,21100.0
2008-07-23 12:45:00,29.84,29.84,29.81,29.82,19900.0,18.1635,18.1635,18.1452,18.1513,19900.0
2008-07-23 12:50:00,29.83,29.85,29.81,29.83,12700.0,18.1574,18.1696,18.1452,18.1574,12700.0
2008-07-23 12:55:00,29.83,29.86,29.82,29.85,18500.0,18.1574,18.1757,18.1513,18.1696,18500.0
2008-07-23 13:00:00,29.84,29.86,29.77,29.78,18000.0,18.1635,18.1757,18.1209,18.127,18000.0
2008-07-23 13:05:00,29.77,29.82,29.76,29.76,16200.0,18.1209,18.1513,18.1148,18.1148,16200.0
2008-07-23 13:10:00,29.77,29.85,29.77,29.85,7400.0,18.1209,18.1696,18.1209,18.1696,7400.0
2008-07-23 13:15:00,29.84,29.85,29.84,29.84,5900.0,18.1635,18.1696,18.1635,18.1635,5900.0
2008-07-23 13:20:00,29.84,29.85,29.84,29.85,9900.0,18.1635,18.1696,18.1635,18.1696,9900.0
2008-07-23 13:25:00,29.85,29.86,29.82,29.85,13000.0,18.1696,18.1757,18.1513,18.1696,13000.0
2008-07-23 13:30:00,29.85,29.85,29.76,29.76,16700.0,18.1696,18.1696,18.1148,18.1148,16700.0
2008-07-23 13:35:00,29.76,29.82,29.75,29.82,19100.0,18.1148,18.1513,18.1087,18.1513,19100.0
2008-07-23 13:40:00,29.81,29.91,29.81,29.9,16000.0,18.1452,18.2061,18.1452,18.2,16000.0
2008-07-23 13:45:00,29.91,29.92,29.84,29.88,15000.0,18.2061,18.2122,18.1635,18.1878,15000.0
2008-07-23 13:50:00,29.86,29.87,29.73,29.74,30300.0,18.1757,18.1817,18.0965,18.1026,30300.0
2008-07-23 13:55:00,29.73,29.77,29.68,29.77,33300.0,18.0965,18.1209,18.0661,18.1209,33300.0
2008-07-23 14:00:00,29.76,29.85,29.75,29.83,20900.0,18.1148,18.1696,18.1087,18.1574,20900.0
2008-07-23 14:05:00,29.83,29.87,29.81,29.86,25000.0,18.1574,18.1817,18.1452,18.1757,25000.0
2008-07-23 14:10:00,29.86,29.86,29.77,29.79,29200.0,18.1757,18.1757,18.1209,18.133,29200.0
2008-07-23 14:15:00,29.79,29.84,29.79,29.81,32200.0,18.133,18.1635,18.133,18.1452,32200.0
2008-07-23 14:20:00,29.81,29.9,29.8,29.89,19400.0,18.1452,18.2,18.1391,18.1939,19400.0
2008-07-23 14:25:00,29.88,29.93,29.86,29.92,18000.0,18.1878,18.2183,18.1757,18.2122,18000.0
2008-07-23 14:30:00,29.93,29.95,29.92,29.93,15500.0,18.2183,18.2304,18.2122,18.2183,15500.0
2008-07-23 14:35:00,29.93,29.94,29.85,29.89,17800.0,18.2183,18.2244,18.1696,18.1939,17800.0
2008-07-23 14:40:00,29.89,29.95,29.86,29.89,25800.0,18.1939,18.2304,18.1757,18.1939,25800.0
2008-07-23 14:45:00,29.9,29.9,29.83,29.83,16200.0,18.2,18.2,18.1574,18.1574,16200.0
2008-07-23 14:50:00,29.83,29.89,29.83,29.88,12700.0,18.1574,18.1939,18.1574,18.1878,12700.0
2008-07-23 14:55:00,29.88,29.89,29.84,29.87,15500.0,18.1878,18.1939,18.1635,18.1817,15500.0
2008-07-23 15:00:00,29.87,29.87,29.81,29.82,27700.0,18.1817,18.1817,18.1452,18.1513,27700.0
2008-07-23 15:05:00,29.83,29.85,29.79,29.8,25700.0,18.1574,18.1696,18.133,18.1391,25700.0
2008-07-23 15:10:00,29.79,29.86,29.79,29.86,23500.0,18.133,18.1757,18.133,18.1757,23500.0
2008-07-23 15:15:00,29.86,29.86,29.79,29.79,25200.0,18.1757,18.1757,18.133,18.133,25200.0
2008-07-23 15:20:00,29.79,29.86,29.75,29.85,52000.0,18.133,18.1757,18.1087,18.1696,52000.0
2008-07-23 15:25:00,29.86,29.86,29.78,29.78,27600.0,18.1757,18.1757,18.127,18.127,27600.0
2008-07-23 15:30:00,29.79,29.83,29.78,29.8,44000.0,18.133,18.1574,18.127,18.1391,44000.0
2008-07-23 15:35:00,29.81,29.85,29.78,29.83,48000.0,18.1452,18.1696,18.127,18.1574,48000.0
2008-07-23 15:40:00,29.83,29.84,29.78,29.8,54800.0,18.1574,18.1635,18.127,18.1391,54800.0
2008-07-23 15:45:00,29.8,29.83,29.78,29.82,71200.0,18.1391,18.1574,18.127,18.1513,71200.0
2008-07-23 15:50:00,29.83,29.87,29.83,29.84,67700.0,18.1574,18.1817,18.1574,18.1635,67700.0
2008-07-23 15:55:00,29.84,29.89,29.82,29.89,79900.0,18.1635,18.1939,18.1513,18.1939,79900.0
2008-07-24 09:30:00,29.83,29.83,29.55,29.55,58100.0,18.1574,18.1574,17.987,17.987,58100.0
2008-07-24 09:35:00,29.56,29.56,29.44,29.46,50600.0,17.993,17.993,17.92,17.9322,50600.0
2008-07-24 09:40:00,29.44,29.47,29.39,29.46,48300.0,17.92,17.9383,17.8896,17.9322,48300.0
2008-07-24 09:45:00,29.47,29.6,29.47,29.49,42500.0,17.9383,18.0174,17.9383,17.9504,42500.0
2008-07-24 09:50:00,29.49,29.55,29.42,29.54,50000.0,17.9504,17.987,17.9078,17.9809,50000.0
2008-07-24 09:55:00,29.54,29.57,29.47,29.47,19600.0,17.9809,17.9991,17.9383,17.9383,19600.0
2008-07-24 10:00:00,29.47,29.48,29.41,29.42,38800.0,17.9383,17.9444,17.9017,17.9078,38800.0
2008-07-24 10:05:00,29.42,29.44,29.39,29.4,21600.0,17.9078,17.92,17.8896,17.8957,21600.0
2008-07-24 10:10:00,29.41,29.54,29.4,29.53,25800.0,17.9017,17.9809,17.8957,17.9748,25800.0
2008-07-24 10:15:00,29.53,29.55,29.49,29.51,39600.0,17.9748,17.987,17.9504,17.9626,39600.0
2008-07-24 10:20:00,29.51,29.63,29.51,29.59,36300.0,17.9626,18.0357,17.9626,18.0113,36300.0
2008-07-24 10:25:00,29.6,29.62,29.49,29.5,65500.0,18.0174,18.0296,17.9504,17.9565,65500.0
2008-07-24 10:30:00,29.5,29.51,29.48,29.49,24800.0,17.9565,17.9626,17.9444,17.9504,24800.0
2008-07-24 10:35:00,29.48,29.57,29.48,29.57,28500.0,17.9444,17.9991,17.9444,17.9991,28500.0
2008-07-24 10:40:00,29.57,29.58,29.54,29.55,19800.0,17.9991,18.0052,17.9809,17.987,19800.0
2008-07-24 10:45:00,29.55,29.64,29.55,29.63,30600.0,17.987,18.0417,17.987,18.0357,30600.0
2008-07-24 10:50:00,29.63,29.67,29.62,29.64,51400.0,18.0357,18.06,18.0296,18.0417,51400.0
2008-07-24 10:55:00,29.65,29.7,29.64,29.68,26400.0,18.0478,18.0783,18.0417,18.0661,26400.0
2008-07-24 11:00:00,29.67,29.67,29.6,29.61,26900.0,18.06,18.06,18.0174,18.0235,26900.0
2008-07-24 11:05:00,29.62,29.62,29.54,29.56,28500.0,18.0296,18.0296,17.9809,17.993,28500.0
2008-07-24 11:10:00,29.56,29.67,29.56,29.59,62100.0,17.993,18.06,17.993,18.0113,62100.0
2008-07-24 11:15:00,29.6,29.62,29.57,29.58,45200.0,18.0174,18.0296,17.9991,18.0052,45200.0
2008-07-24 11:20:00,29.58,29.6,29.54,29.6,26000.0,18.0052,18.0174,17.9809,18.0174,26000.0
2008-07-24 11:25:00,29.6,29.6,29.55,29.56,20500.0,18.0174,18.0174,17.987,17.993,20500.0
2008-07-24 11:30:00,29.56,29.63,29.53,29.6,23000.0,17.993,18.0357,17.9748,18.0174,23000.0
2008-07-24 11:35:00,29.59,29.6,29.58,29.6,12300.0,18.0113,18.0174,18.0052,18.0174,12300.0
2008-07-24 11:40:00,29.6,29.63,29.6,29.62,35800.0,18.0174,18.0357,18.0174,18.0296,35800.0
2008-07-24 11:45:00,29.63,29.65,29.6,29.65,33700.0,18.0357,18.0478,18.0174,18.0478,33700.0
2008-07-24 11:50:00,29.65,29.67,29.65,29.67,21900.0,18.0478,18.06,18.0478,18.06,21900.0
2008-07-24 11:55:00,29.66,29.67,29.66,29.66,10100.0,18.0539,18.06,18.0539,18.0539,10100.0
2008-07-24 12:00:00,29.67,29.72,29.61,29.62,35800.0,18.06,18.0904,18.0235,18.0296,35800.0
2008-07-24 12:05:00,29.62,29.63,29.61,29.63,9000.0,18.0296,18.0357,18.0235,18.0357,9000.0
2008-07-24 12:10:00,29.62,29.62,29.6,29.6,27400.0,18.0296,18.0296,18.0174,18.0174,27400.0
2008-07-24 12:15:00,29.6,29.61,29.59,29.61,18500.0,18.0174,18.0235,18.0113,18.0235,18500.0
2008-07-24 12:20:00,29.6,29.62,29.6,29.61,24000.0,18.0174,18.0296,18.0174,18.0235,24000.0
2008-07-24 12:25:00,29.62,29.65,29.61,29.61,34900.0,18.0296,18.0478,18.0235,18.0235,34900.0
2008-07-24 12:30:00,29.6,29.61,29.56,29.61,18400.0,18.0174,18.0235,17.993,18.0235,18400.0
2008-07-24 12:35:00,29.61,29.63,29.53,29.56,20400.0,18.0235,18.0357,17.9748,17.993,20400.0
2008-07-24 12:40:00,29.56,29.57,29.49,29.54,124900.0,17.993,17.9991,17.9504,17.9809,124900.0
2008-07-24 12:45:00,29.54,29.55,29.52,29.54,123600.0,17.9809,17.987,17.9687,17.9809,123600.0
2008-07-24 12:50:00,29.55,29.55,29.51,29.52,15300.0,17.987,17.987,17.9626,17.9687,15300.0
2008-07-24 12:55:00,29.51,29.58,29.51,29.53,28300.0,17.9626,18.0052,17.9626,17.9748,28300.0
2008-07-24 13:00:00,29.53,29.53,29.48,29.5,47700.0,17.9748,17.9748,17.9444,17.9565,47700.0
2008-07-24 13:05:00,29.5,29.51,29.43,29.45,47100.0,17.9565,17.9626,17.9139,17.9261,47100.0
2008-07-24 13:10:00,29.47,29.52,29.44,29.44,37700.0,17.9383,17.9687,17.92,17.92,37700.0
2008-07-24 13:15:00,29.44,29.46,29.39,29.44,31800.0,17.92,17.9322,17.8896,17.92,31800.0
2008-07-24 13:20:00,29.44,29.44,29.41,29.43,28900.0,17.92,17.92,17.9017,17.9139,28900.0
2008-07-24 13:25:00,29.43,29.43,29.36,29.41,30900.0,17.9139,17.9139,17.8713,17.9017,30900.0
2008-07-24 13:30:00,29.41,29.46,29.41,29.41,29500.0,17.9017,17.9322,17.9017,17.9017,29500.0
2008-07-24 13:35:00,29.41,29.47,29.4,29.45,31400.0,17.9017,17.9383,17.8957,17.9261,31400.0
2008-07-24 13:40:00,29.46,29.51,29.46,29.49,14500.0,17.9322,17.9626,17.9322,17.9504,14500.0
2008-07-24 13:45:00,29.49,29.52,29.46,29.48,25600.0,17.9504,17.9687,17.9322,17.9444,25600.0
2008-07-24 13:50:00,29.48,29.5,29.42,29.45,29700.0,17.9444,17.9565,17.9078,17.9261,29700.0
2008-07-24 13:55:00,29.47,29.51,29.44,29.47,21800.0,17.9383,17.9626,17.92,17.9383,21800.0
2008-07-24 14:00:00,29.46,29.51,29.45,29.49,24300.0,17.9322,17.9626,17.9261,17.9504,24300.0
2008-07-24 14:05:00,29.49,29.5,29.47,29.49,12400.0,17.9504,17.9565,17.9383,17.9504,12400.0
2008-07-24 14:10:00,29.47,29.5,29.42,29.45,28700.0,17.9383,17.9565,17.9078,17.9261,28700.0
2008-07-24 14:15:00,29.45,29.45,29.38,29.38,26400.0,17.9261,17.9261,17.8835,17.8835,26400.0
2008-07-24 14:20:00,29.39,29.4,29.37,29.4,44600.0,17.8896,17.8957,17.8774,17.8957,44600.0
2008-07-24 14:25:00,29.4,29.4,29.35,29.37,30500.0,17.8957,17.8957,17.8652,17.8774,30500.0
2008-07-24 14:30:00,29.38,29.4,29.37,29.39,29300.0,17.8835,17.8957,17.8774,17.8896,29300.0
2008-07-24 14:35:00,29.39,29.4,29.36,29.38,35800.0,17.8896,17.8957,17.8713,17.8835,35800.0
2008-07-24 14:40:00,29.39,29.39,29.34,29.36,15900.0,17.8896,17.8896,17.8591,17.8713,15900.0
2008-07-24 14:45:00,29.37,29.39,29.36,29.38,14600.0,17.8774,17.8896,17.8713,17.8835,14600.0
2008-07-24 14:50:00,29.38,29.39,29.32,29.36,28900.0,17.8835,17.8896,17.847,17.8713,28900.0
2008-07-24 14:55:00,29.36,29.4,29.35,29.39,42900.0,17.8713,17.8957,17.8652,17.8896,42900.0
2008-07-24 15:00:00,29.4,29.4,29.3,29.3,91100.0,17.8957,17.8957,17.8348,17.8348,91100.0
2008-07-24 15:05:00,29.3,29.31,29.25,29.27,121000.0,17.8348,17.8409,17.8044,17.8165,121000.0
2008-07-24 15:10:00,29.28,29.29,29.24,29.27,62900.0,17.8226,17.8287,17.7983,17.8165,62900.0
2008-07-24 15:15:00,29.28,29.28,29.22,29.27,58600.0,17.8226,17.8226,17.7861,17.8165,58600.0
2008-07-24 15:20:00,29.27,29.29,29.23,29.24,232900.0,17.8165,17.8287,17.7922,17.7983,232900.0
2008-07-24 15:25:00,29.23,29.26,29.22,29.23,55300.0,17.7922,17.8104,17.7861,17.7922,55300.0
2008-07-24 15:30:00,29.22,29.25,29.21,29.22,39100.0,17.7861,17.8044,17.78,17.7861,39100.0
2008-07-24 15:35:00,29.22,29.27,29.21,29.24,149800.0,17.7861,17.8165,17.78,17.7983,149800.0
2008-07-24 15:40:00,29.23,29.25,29.17,29.24,210800.0,17.7922,17.8044,17.7557,17.7983,210800.0
2008-07-24 15:45:00,29.24,29.26,29.15,29.19,174400.0,17.7983,17.8104,17.7435,17.7678,174400.0
2008-07-24 15:50:00,29.2,29.21,29.17,29.2,198900.0,17.7739,17.78,17.7557,17.7739,198900.0
2008-07-24 15:55:00,29.19,29.21,29.19,29.19,186100.0,17.7678,17.78,17.7678,17.7678,186100.0
2008-07-25 09:30:00,29.43,29.45,29.32,29.39,63000.0,17.9139,17.9261,17.847,17.8896,63000.0
2008-07-25 09:35:00,29.35,29.38,29.16,29.37,35300.0,17.8652,17.8835,17.7496,17.8774,35300.0
2008-07-25 09:40:00,29.4,29.41,29.27,29.27,30100.0,17.8957,17.9017,17.8165,17.8165,30100.0
2008-07-25 09:45:00,29.25,29.26,29.19,29.22,36200.0,17.8044,17.8104,17.7678,17.7861,36200.0
2008-07-25 09:50:00,29.24,29.24,29.15,29.2,22500.0,17.7983,17.7983,17.7435,17.7739,22500.0
2008-07-25 09:55:00,29.21,29.29,29.17,29.22,58600.0,17.78,17.8287,17.7557,17.7861,58600.0
2008-07-25 10:00:00,29.2,29.28,29.19,29.22,45300.0,17.7739,17.8226,17.7678,17.7861,45300.0
2008-07-25 10:05:00,29.22,29.26,29.18,29.22,54200.0,17.7861,17.8104,17.7617,17.7861,54200.0
2008-07-25 10:10:00,29.22,29.3,29.19,29.3,31900.0,17.7861,17.8348,17.7678,17.8348,31900.0
2008-07-25 10:15:00,29.3,29.31,29.23,29.29,22400.0,17.8348,17.8409,17.7922,17.8287,22400.0
2008-07-25 10:20:00,29.3,29.33,29.22,29.23,30600.0,17.8348,17.853,17.7861,17.7922,30600.0
2008-07-25 10:25:00,29.22,29.28,29.17,29.18,27000.0,17.7861,17.8226,17.7557,17.7617,27000.0
2008-07-25 10:30:00,29.18,29.19,29.16,29.18,13100.0,17.7617,17.7678,17.7496,17.7617,13100.0
2008-07-25 10:35:00,29.18,29.28,29.17,29.27,22300.0,17.7617,17.8226,17.7557,17.8165,22300.0
2008-07-25 10:40:00,29.27,29.32,29.26,29.28,29900.0,17.8165,17.847,17.8104,17.8226,29900.0
2008-07-25 10:45:00,29.28,29.3,29.26,29.3,12600.0,17.8226,17.8348,17.8104,17.8348,12600.0
2008-07-25 10:50:00,29.3,29.3,29.19,29.23,33500.0,17.8348,17.8348,17.7678,17.7922,33500.0
2008-07-25 10:55:00,29.23,29.27,29.19,29.25,46200.0,17.7922,17.8165,17.7678,17.8044,46200.0
2008-07-25 11:00:00,29.24,29.26,29.21,29.21,21400.0,17.7983,17.8104,17.78,17.78,21400.0
2008-07-25 11:05:00,29.21,29.21,29.18,29.19,15000.0,17.78,17.78,17.7617,17.7678,15000.0
2008-07-25 11:10:00,29.2,29.22,29.18,29.21,17600.0,17.7739,17.7861,17.7617,17.78,17600.0
2008-07-25 11:15:00,29.21,29.22,29.17,29.18,13600.0,17.78,17.7861,17.7557,17.7617,13600.0
2008-07-25 11:20:00,29.19,29.23,29.11,29.14,16800.0,17.7678,17.7922,17.7191,17.7374,16800.0
2008-07-25 11:25:00,29.14,29.21,29.14,29.19,17400.0,17.7374,17.78,17.7374,17.7678,17400.0
2008-07-25 11:30:00,29.19,29.21,29.18,29.18,24200.0,17.7678,17.78,17.7617,17.7617,24200.0
2008-07-25 11:35:00,29.18,29.2,29.18,29.19,7500.0,17.7617,17.7739,17.7617,17.7678,7500.0
2008-07-25 11:40:00,29.18,29.22,29.17,29.22,9700.0,17.7617,17.7861,17.7557,17.7861,9700.0
2008-07-25 11:45:00,29.23,29.25,29.22,29.25,12800.0,17.7922,17.8044,17.7861,17.8044,12800.0
2008-07-25 11:50:00,29.24,29.24,29.17,29.19,16400.0,17.7983,17.7983,17.7557,17.7678,16400.0
2008-07-25 11:55:00,29.18,29.22,29.16,29.18,16400.0,17.7617,17.7861,17.7496,17.7617,16400.0
2008-07-25 12:00:00,29.18,29.18,29.13,29.17,8700.0,17.7617,17.7617,17.7313,17.7557,8700.0
2008-07-25 12:05:00,29.16,29.19,29.15,29.16,16900.0,17.7496,17.7678,17.7435,17.7496,16900.0
2008-07-25 12:10:00,29.16,29.16,29.12,29.13,10400.0,17.7496,17.7496,17.7252,17.7313,10400.0
2008-07-25 12:15:00,29.12,29.13,29.08,29.09,8100.0,17.7252,17.7313,17.7009,17.707,8100.0
2008-07-25 12:20:00,29.08,29.13,29.08,29.13,17100.0,17.7009,17.7313,17.7009,17.7313,17100.0
2008-07-25 12:25:00,29.13,29.22,29.12,29.19,32500.0,17.7313,17.7861,17.7252,17.7678,32500.0
2008-07-25 12:30:00,29.2,29.23,29.17,29.18,41600.0,17.7739,17.7922,17.7557,17.7617,41600.0
2008-07-25 12:35:00,29.18,29.2,29.17,29.17,8900.0,17.7617,17.7739,17.7557,17.7557,8900.0
2008-07-25 12:40:00,29.17,29.2,29.17,29.19,24000.0,17.7557,17.7739,17.7557,17.7678,24000.0
2008-07-25 12:45:00,29.2,29.2,29.15,29.15,16100.0,17.7739,17.7739,17.7435,17.7435,16100.0
2008-07-25 12:50:00,29.16,29.17,29.16,29.17,16300.0,17.7496,17.7557,17.7496,17.7557,16300.0
2008-07-25 12:55:00,29.17,29.18,29.13,29.15,16400.0,17.7557,17.7617,17.7313,17.7435,16400.0
2008-07-25 13:00:00,29.14,29.18,29.14,29.17,28600.0,17.7374,17.7617,17.7374,17.7557,28600.0
2008-07-25 13:05:00,29.17,29.17,29.15,29.15,17200.0,17.7557,17.7557,17.7435,17.7435,17200.0
2008-07-25 13:10:00,29.15,29.17,29.06,29.07,46200.0,17.7435,17.7557,17.6887,17.6948,46200.0
2008-07-25 13:15:00,29.07,29.16,29.07,29.13,34400.0,17.6948,17.7496,17.6948,17.7313,34400.0
2008-07-25 13:20:00,29.13,29.14,29.1,29.11,25200.0,17.7313,17.7374,17.713,17.7191,25200.0
2008-07-25 13:25:00,29.1,29.12,29.04,29.05,21700.0,17.713,17.7252,17.6765,17.6826,21700.0
2008-07-25 13:30:00,29.04,29.05,29.03,29.04,11500.0,17.6765,17.6826,17.6704,17.6765,11500.0
2008-07-25 13:35:00,29.03,29.04,29.0,29.01,24100.0,17.6704,17.6765,17.6522,17.6583,24100.0
2008-07-25 13:40:00,29.01,29.02,28.95,28.96,32900.0,17.6583,17.6644,17.6217,17.6278,32900.0
2008-07-25 13:45:00,28.97,28.99,28.96,28.99,11300.0,17.6339,17.6461,17.6278,17.6461,11300.0
2008-07-25 13:50:00,28.99,29.01,28.98,29.01,31700.0,17.6461,17.6583,17.64,17.6583,31700.0
2008-07-25 13:55:00,29.01,29.01,28.98,28.99,37300.0,17.6583,17.6583,17.64,17.6461,37300.0
2008-07-25 14:00:00,28.99,29.02,28.98,29.0,41800.0,17.6461,17.6644,17.64,17.6522,41800.0
2008-07-25 14:05:00,29.0,29.11,28.99,29.07,30100.0,17.6522,17.7191,17.6461,17.6948,30100.0
2008-07-25 14:10:00,29.07,29.08,29.06,29.07,20200.0,17.6948,17.7009,17.6887,17.6948,20200.0
2008-07-25 14:15:00,29.06,29.08,29.03,29.04,30300.0,17.6887,17.7009,17.6704,17.6765,30300.0
2008-07-25 14:20:00,29.04,29.05,28.98,29.0,23900.0,17.6765,17.6826,17.64,17.6522,23900.0
2008-07-25 14:25:00,29.01,29.02,29.0,29.01,21000.0,17.6583,17.6644,17.6522,17.6583,21000.0
2008-07-25 14:30:00,29.02,29.02,29.0,29.0,24200.0,17.6644,17.6644,17.6522,17.6522,24200.0
2008-07-25 14:35:00,29.01,29.05,29.0,29.05,22800.0,17.6583,17.6826,17.6522,17.6826,22800.0
2008-07-25 14:40:00,29.05,29.05,29.01,29.02,31200.0,17.6826,17.6826,17.6583,17.6644,31200.0
2008-07-25 14:45:00,29.03,29.06,29.03,29.05,17400.0,17.6704,17.6887,17.6704,17.6826,17400.0
2008-07-25 14:50:00,29.06,29.06,29.01,29.06,40200.0,17.6887,17.6887,17.6583,17.6887,40200.0
2008-07-25 14:55:00,29.06,29.09,29.06,29.08,19900.0,17.6887,17.707,17.6887,17.7009,19900.0
2008-07-25 15:00:00,29.08,29.09,29.03,29.03,28500.0,17.7009,17.707,17.6704,17.6704,28500.0
2008-07-25 15:05:00,29.04,29.06,29.03,29.06,12400.0,17.6765,17.6887,17.6704,17.6887,12400.0
2008-07-25 15:10:00,29.05,29.08,29.0,29.02,53100.0,17.6826,17.7009,17.6522,17.6644,53100.0
2008-07-25 15:15:00,29.02,29.02,28.99,29.01,71600.0,17.6644,17.6644,17.6461,17.6583,71600.0
2008-07-25 15:20:00,29.01,29.02,28.99,29.02,39900.0,17.6583,17.6644,17.6461,17.6644,39900.0
2008-07-25 15:25:00,29.02,29.05,29.0,29.01,30900.0,17.6644,17.6826,17.6522,17.6583,30900.0
2008-07-25 15:30:00,29.0,29.01,28.99,29.0,19800.0,17.6522,17.6583,17.6461,17.6522,19800.0
2008-07-25 15:35:00,29.0,29.02,28.99,29.01,33100.0,17.6522,17.6644,17.6461,17.6583,33100.0
2008-07-25 15:40:00,29.0,29.02,28.98,29.0,73300.0,17.6522,17.6644,17.64,17.6522,73300.0
2008-07-25 15:45:00,29.0,29.04,28.99,29.02,85500.0,17.6522,17.6765,17.6461,17.6644,85500.0
2008-07-25 15:50:00,29.02,29.04,28.99,29.0,103100.0,17.6644,17.6765,17.6461,17.6522,103100.0
2008-07-25 15:55:00,29.0,29.04,28.98,28.99,290400.0,17.6522,17.6765,17.64,17.6461,290400.0
2008-07-28 09:30:00,28.96,28.98,28.71,28.71,73500.0,17.6278,17.64,17.4757,17.4757,73500.0
2008-07-28 09:35:00,28.71,28.8,28.64,28.77,68600.0,17.4757,17.5304,17.433,17.5122,68600.0
2008-07-28 09:40:00,28.77,28.81,28.64,28.75,79700.0,17.5122,17.5365,17.433,17.5,79700.0
2008-07-28 09:45:00,28.74,28.8,28.69,28.69,48700.0,17.4939,17.5304,17.4635,17.4635,48700.0
2008-07-28 09:50:00,28.68,28.77,28.65,28.74,48300.0,17.4574,17.5122,17.4391,17.4939,48300.0
2008-07-28 09:55:00,28.72,28.74,28.62,28.73,68300.0,17.4817,17.4939,17.4209,17.4878,68300.0
2008-07-28 10:00:00,28.73,28.83,28.72,28.81,46500.0,17.4878,17.5487,17.4817,17.5365,46500.0
2008-07-28 10:05:00,28.82,28.85,28.8,28.84,40100.0,17.5426,17.5609,17.5304,17.5548,40100.0
2008-07-28 10:10:00,28.84,28.85,28.75,28.84,71800.0,17.5548,17.5609,17.5,17.5548,71800.0
2008-07-28 10:15:00,28.84,28.87,28.78,28.87,62100.0,17.5548,17.573,17.5183,17.573,62100.0
2008-07-28 10:20:00,28.87,28.89,28.75,28.77,45000.0,17.573,17.5852,17.5,17.5122,45000.0
2008-07-28 10:25:00,28.76,28.8,28.74,28.78,92600.0,17.5061,17.5304,17.4939,17.5183,92600.0
2008-07-28 10:30:00,28.79,28.83,28.76,28.77,57200.0,17.5244,17.5487,17.5061,17.5122,57200.0
2008-07-28 10:35:00,28.77,28.8,28.74,28.74,45900.0,17.5122,17.5304,17.4939,17.4939,45900.0
2008-07-28 10:40:00,28.74,28.75,28.68,28.72,27800.0,17.4939,17.5,17.4574,17.4817,27800.0
2008-07-28 10:45:00,28.72,28.8,28.67,28.78,46600.0,17.4817,17.5304,17.4513,17.5183,46600.0
2008-07-28 10:50:00,28.8,28.8,28.75,28.79,28300.0,17.5304,17.5304,17.5,17.5244,28300.0
2008-07-28 10:55:00,28.8,28.8,28.71,28.72,34400.0,17.5304,17.5304,17.4757,17.4817,34400.0
2008-07-28 11:00:00,28.71,28.74,28.7,28.71,27200.0,17.4757,17.4939,17.4696,17.4757,27200.0
2008-07-28 11:05:00,28.7,28.72,28.67,28.71,26500.0,17.4696,17.4817,17.4513,17.4757,26500.0
2008-07-28 11:10:00,28.71,28.72,28.61,28.64,62200.0,17.4757,17.4817,17.4148,17.433,62200.0
2008-07-28 11:15:00,28.63,28.63,28.59,28.6,40000.0,17.427,17.427,17.4026,17.4087,40000.0
2008-07-28 11:20:00,28.61,28.61,28.53,28.56,40800.0,17.4148,17.4148,17.3661,17.3844,40800.0
2008-07-28 11:25:00,28.56,28.56,28.5,28.56,37100.0,17.3844,17.3844,17.3478,17.3844,37100.0
2008-07-28 11:30:00,28.55,28.58,28.47,28.47,56300.0,17.3783,17.3965,17.3296,17.3296,56300.0
2008-07-28 11:35:00,28.47,28.52,28.45,28.52,64300.0,17.3296,17.36,17.3174,17.36,64300.0
2008-07-28 11:40:00,28.52,28.52,28.45,28.46,25100.0,17.36,17.36,17.3174,17.3235,25100.0
2008-07-28 11:45:00,28.47,28.47,28.43,28.45,33700.0,17.3296,17.3296,17.3052,17.3174,33700.0
2008-07-28 11:50:00,28.45,28.52,28.45,28.52,23000.0,17.3174,17.36,17.3174,17.36,23000.0
2008-07-28 11:55:00,28.51,28.53,28.5,28.5,22800.0,17.3539,17.3661,17.3478,17.3478,22800.0
2008-07-28 12:00:00,28.5,28.54,28.49,28.54,27700.0,17.3478,17.3722,17.3417,17.3722,27700.0
2008-07-28 12:05:00,28.53,28.55,28.52,28.53,27600.0,17.3661,17.3783,17.36,17.3661,27600.0
2008-07-28 12:10:00,28.54,28.55,28.45,28.45,37900.0,17.3722,17.3783,17.3174,17.3174,37900.0
2008-07-28 12:15:00,28.45,28.46,28.43,28.44,40700.0,17.3174,17.3235,17.3052,17.3113,40700.0
2008-07-28 12:20:00,28.45,28.47,28.44,28.44,35400.0,17.3174,17.3296,17.3113,17.3113,35400.0
2008-07-28 12:25:00,28.45,28.45,28.43,28.44,24100.0,17.3174,17.3174,17.3052,17.3113,24100.0
2008-07-28 12:30:00,28.45,28.48,28.44,28.47,15800.0,17.3174,17.3357,17.3113,17.3296,15800.0
2008-07-28 12:35:00,28.48,28.51,28.47,28.49,25700.0,17.3357,17.3539,17.3296,17.3417,25700.0
2008-07-28 12:40:00,28.49,28.5,28.41,28.42,27500.0,17.3417,17.3478,17.293,17.2991,27500.0
2008-07-28 12:45:00,28.42,28.43,28.4,28.42,30200.0,17.2991,17.3052,17.287,17.2991,30200.0
2008-07-28 12:50:00,28.43,28.47,28.42,28.44,24700.0,17.3052,17.3296,17.2991,17.3113,24700.0
2008-07-28 12:55:00,28.44,28.44,28.35,28.37,29900.0,17.3113,17.3113,17.2565,17.2687,29900.0
2008-07-28 13:00:00,28.37,28.39,28.35,28.35,28700.0,17.2687,17.2809,17.2565,17.2565,28700.0
2008-07-28 13:05:00,28.36,28.42,28.35,28.42,32000.0,17.2626,17.2991,17.2565,17.2991,32000.0
2008-07-28 13:10:00,28.42,28.44,28.41,28.42,21100.0,17.2991,17.3113,17.293,17.2991,21100.0
2008-07-28 13:15:00,28.42,28.43,28.41,28.43,26900.0,17.2991,17.3052,17.293,17.3052,26900.0
2008-07-28 13:20:00,28.43,28.44,28.42,28.43,12900.0,17.3052,17.3113,17.2991,17.3052,12900.0
2008-07-28 13:25:00,28.43,28.45,28.42,28.43,27600.0,17.3052,17.3174,17.2991,17.3052,27600.0
2008-07-28 13:30:00,28.44,28.46,28.43,28.45,19000.0,17.3113,17.3235,17.3052,17.3174,19000.0
2008-07-28 13:35:00,28.45,28.46,28.42,28.45,27200.0,17.3174,17.3235,17.2991,17.3174,27200.0
2008-07-28 13:40:00,28.45,28.48,28.45,28.48,19100.0,17.3174,17.3357,17.3174,17.3357,19100.0
2008-07-28 13:45:00,28.48,28.49,28.46,28.47,14800.0,17.3357,17.3417,17.3235,17.3296,14800.0
2008-07-28 13:50:00,28.46,28.52,28.45,28.52,24700.0,17.3235,17.36,17.3174,17.36,24700.0
2008-07-28 13:55:00,28.53,28.53,28.51,28.53,39300.0,17.3661,17.3661,17.3539,17.3661,39300.0
2008-07-28 14:00:00,28.52,28.55,28.5,28.55,55100.0,17.36,17.3783,17.3478,17.3783,55100.0
2008-07-28 14:05:00,28.55,28.56,28.51,28.52,23100.0,17.3783,17.3844,17.3539,17.36,23100.0
2008-07-28 14:10:00,28.51,28.52,28.48,28.5,19600.0,17.3539,17.36,17.3357,17.3478,19600.0
2008-07-28 14:15:00,28.5,28.5,28.42,28.46,36300.0,17.3478,17.3478,17.2991,17.3235,36300.0
2008-07-28 14:20:00,28.45,28.52,28.45,28.49,25400.0,17.3174,17.36,17.3174,17.3417,25400.0
2008-07-28 14:25:00,28.49,28.5,28.47,28.48,16600.0,17.3417,17.3478,17.3296,17.3357,16600.0
2008-07-28 14:30:00,28.49,28.52,28.47,28.5,36300.0,17.3417,17.36,17.3296,17.3478,36300.0
2008-07-28 14:35:00,28.51,28.6,28.5,28.58,20900.0,17.3539,17.4087,17.3478,17.3965,20900.0
2008-07-28 14:40:00,28.58,28.6,28.57,28.59,38600.0,17.3965,17.4087,17.3904,17.4026,38600.0
2008-07-28 14:45:00,28.58,28.58,28.55,28.57,51100.0,17.3965,17.3965,17.3783,17.3904,51100.0
2008-07-28 14:50:00,28.57,28.6,28.56,28.6,21600.0,17.3904,17.4087,17.3844,17.4087,21600.0
2008-07-28 14:55:00,28.6,28.6,28.55,28.58,29400.0,17.4087,17.4087,17.3783,17.3965,29400.0
2008-07-28 15:00:00,28.58,28.62,28.57,28.6,28700.0,17.3965,17.4209,17.3904,17.4087,28700.0
2008-07-28 15:05:00,28.6,28.6,28.59,28.6,35200.0,17.4087,17.4087,17.4026,17.4087,35200.0
2008-07-28 15:10:00,28.6,28.63,28.59,28.62,39100.0,17.4087,17.427,17.4026,17.4209,39100.0
2008-07-28 15:15:00,28.63,28.65,28.62,28.62,30100.0,17.427,17.4391,17.4209,17.4209,30100.0
2008-07-28 15:20:00,28.62,28.65,28.61,28.62,25400.0,17.4209,17.4391,17.4148,17.4209,25400.0
2008-07-28 15:25:00,28.63,28.65,28.62,28.65,23000.0,17.427,17.4391,17.4209,17.4391,23000.0
2008-07-28 15:30:00,28.64,28.64,28.54,28.54,114000.0,17.433,17.433,17.3722,17.3722,114000.0
2008-07-28 15:35:00,28.54,28.54,28.47,28.48,106300.0,17.3722,17.3722,17.3296,17.3357,106300.0
2008-07-28 15:40:00,28.47,28.47,28.4,28.43,157900.0,17.3296,17.3296,17.287,17.3052,157900.0
2008-07-28 15:45:00,28.43,28.44,28.37,28.37,148100.0,17.3052,17.3113,17.2687,17.2687,148100.0
2008-07-28 15:50:00,28.37,28.39,28.37,28.38,138300.0,17.2687,17.2809,17.2687,17.2748,138300.0
2008-07-28 15:55:00,28.38,28.39,28.35,28.39,219300.0,17.2748,17.2809,17.2565,17.2809,219300.0
2008-07-29 09:30:00,28.46,28.66,28.26,28.6,27400.0,17.3235,17.4452,17.2017,17.4087,27400.0
2008-07-29 09:35:00,28.6,28.69,28.5,28.68,21000.0,17.4087,17.4635,17.3478,17.4574,21000.0
2008-07-29 09:40:00,28.68,28.68,28.58,28.6,61100.0,17.4574,17.4574,17.3965,17.4087,61100.0
2008-07-29 09:45:00,28.6,28.6,28.56,28.56,13200.0,17.4087,17.4087,17.3844,17.3844,13200.0
2008-07-29 09:50:00,28.57,28.59,28.54,28.54,51300.0,17.3904,17.4026,17.3722,17.3722,51300.0
2008-07-29 09:55:00,28.53,28.64,28.52,28.61,38500.0,17.3661,17.433,17.36,17.4148,38500.0
2008-07-29 10:00:00,28.61,28.65,28.53,28.62,99300.0,17.4148,17.4391,17.3661,17.4209,99300.0
2008-07-29 10:05:00,28.62,28.65,28.59,28.63,163300.0,17.4209,17.4391,17.4026,17.427,163300.0
2008-07-29 10:10:00,28.62,28.64,28.57,28.57,25100.0,17.4209,17.433,17.3904,17.3904,25100.0
2008-07-29 10:15:00,28.58,28.63,28.58,28.61,21200.0,17.3965,17.427,17.3965,17.4148,21200.0
2008-07-29 10:20:00,28.61,28.64,28.6,28.61,27300.0,17.4148,17.433,17.4087,17.4148,27300.0
2008-07-29 10:25:00,28.6,28.6,28.53,28.53,14500.0,17.4087,17.4087,17.3661,17.3661,14500.0
2008-07-29 10:30:00,28.53,28.57,28.53,28.56,19900.0,17.3661,17.3904,17.3661,17.3844,19900.0
2008-07-29 10:35:00,28.56,28.64,28.56,28.64,77800.0,17.3844,17.433,17.3844,17.433,77800.0
2008-07-29 10:40:00,28.64,28.64,28.55,28.62,69000.0,17.433,17.433,17.3783,17.4209,69000.0
2008-07-29 10:45:00,28.62,28.64,28.6,28.61,28900.0,17.4209,17.433,17.4087,17.4148,28900.0
2008-07-29 10:50:00,28.61,28.62,28.59,28.62,38200.0,17.4148,17.4209,17.4026,17.4209,38200.0
2008-07-29 10:55:00,28.61,28.62,28.6,28.61,25200.0,17.4148,17.4209,17.4087,17.4148,25200.0
2008-07-29 11:00:00,28.61,28.65,28.61,28.64,167700.0,17.4148,17.4391,17.4148,17.433,167700.0
2008-07-29 11:05:00,28.65,28.66,28.62,28.63,32300.0,17.4391,17.4452,17.4209,17.427,32300.0
2008-07-29 11:10:00,28.63,28.66,28.61,28.64,30200.0,17.427,17.4452,17.4148,17.433,30200.0
2008-07-29 11:15:00,28.64,28.69,28.63,28.66,28100.0,17.433,17.4635,17.427,17.4452,28100.0
2008-07-29 11:20:00,28.67,28.69,28.65,28.67,49200.0,17.4513,17.4635,17.4391,17.4513,49200.0
2008-07-29 11:25:00,28.66,28.67,28.63,28.65,19900.0,17.4452,17.4513,17.427,17.4391,19900.0
2008-07-29 11:30:00,28.64,28.73,28.64,28.71,19300.0,17.433,17.4878,17.433,17.4757,19300.0
2008-07-29 11:35:00,28.72,28.79,28.72,28.78,36200.0,17.4817,17.5244,17.4817,17.5183,36200.0
2008-07-29 11:40:00,28.78,28.83,28.76,28.82,76600.0,17.5183,17.5487,17.5061,17.5426,76600.0
2008-07-29 11:45:00,28.81,28.84,28.8,28.81,30000.0,17.5365,17.5548,17.5304,17.5365,30000.0
2008-07-29 11:50:00,28.81,28.81,28.75,28.77,25800.0,17.5365,17.5365,17.5,17.5122,25800.0
2008-07-29 11:55:00,28.76,28.78,28.75,28.76,10300.0,17.5061,17.5183,17.5,17.5061,10300.0
2008-07-29 12:00:00,28.77,28.79,28.73,28.77,38600.0,17.5122,17.5244,17.4878,17.5122,38600.0
2008-07-29 12:05:00,28.77,28.8,28.72,28.8,91800.0,17.5122,17.5304,17.4817,17.5304,91800.0
2008-07-29 12:10:00,28.79,28.8,28.76,28.8,53000.0,17.5244,17.5304,17.5061,17.5304,53000.0
2008-07-29 12:15:00,28.8,28.8,28.77,28.77,50200.0,17.5304,17.5304,17.5122,17.5122,50200.0
2008-07-29 12:20:00,28.77,28.78,28.76,28.77,15900.0,17.5122,17.5183,17.5061,17.5122,15900.0
2008-07-29 12:25:00,28.77,28.8,28.76,28.8,20300.0,17.5122,17.5304,17.5061,17.5304,20300.0
2008-07-29 12:30:00,28.8,28.84,28.79,28.8,91800.0,17.5304,17.5548,17.5244,17.5304,91800.0
2008-07-29 12:35:00,28.8,28.83,28.78,28.78,21500.0,17.5304,17.5487,17.5183,17.5183,21500.0
2008-07-29 12:40:00,28.78,28.79,28.76,28.77,9300.0,17.5183,17.5244,17.5061,17.5122,9300.0
2008-07-29 12:45:00,28.76,28.8,28.76,28.8,19700.0,17.5061,17.5304,17.5061,17.5304,19700.0
2008-07-29 12:50:00,28.8,28.8,28.77,28.78,30100.0,17.5304,17.5304,17.5122,17.5183,30100.0
2008-07-29 12:55:00,28.78,28.78,28.73,28.74,39100.0,17.5183,17.5183,17.4878,17.4939,39100.0
2008-07-29 13:00:00,28.74,28.75,28.72,28.73,32500.0,17.4939,17.5,17.4817,17.4878,32500.0
2008-07-29 13:05:00,28.72,28.73,28.7,28.7,19300.0,17.4817,17.4878,17.4696,17.4696,19300.0
2008-07-29 13:10:00,28.71,28.71,28.68,28.7,28300.0,17.4757,17.4757,17.4574,17.4696,28300.0
2008-07-29 13:15:00,28.7,28.71,28.68,28.71,22300.0,17.4696,17.4757,17.4574,17.4757,22300.0
2008-07-29 13:20:00,28.71,28.72,28.7,28.72,19000.0,17.4757,17.4817,17.4696,17.4817,19000.0
2008-07-29 13:25:00,28.72,28.78,28.72,28.78,62900.0,17.4817,17.5183,17.4817,17.5183,62900.0
2008-07-29 13:30:00,28.77,28.78,28.75,28.77,19100.0,17.5122,17.5183,17.5,17.5122,19100.0
2008-07-29 13:35:00,28.77,28.77,28.76,28.76,23500.0,17.5122,17.5122,17.5061,17.5061,23500.0
2008-07-29 13:40:00,28.77,28.84,28.76,28.84,29500.0,17.5122,17.5548,17.5061,17.5548,29500.0
2008-07-29 13:45:00,28.84,28.84,28.78,28.8,13800.0,17.5548,17.5548,17.5183,17.5304,13800.0
2008-07-29 13:50:00,28.81,28.83,28.81,28.83,51800.0,17.5365,17.5487,17.5365,17.5487,51800.0
2008-07-29 13:55:00,28.82,28.83,28.82,28.82,20600.0,17.5426,17.5487,17.5426,17.5426,20600.0
2008-07-29 14:00:00,28.82,28.83,28.79,28.8,19500.0,17.5426,17.5487,17.5244,17.5304,19500.0
2008-07-29 14:05:00,28.8,28.8,28.72,28.74,31000.0,17.5304,17.5304,17.4817,17.4939,31000.0
2008-07-29 14:10:00,28.74,28.75,28.69,28.7,25900.0,17.4939,17.5,17.4635,17.4696,25900.0
2008-07-29 14:15:00,28.7,28.84,28.69,28.83,52400.0,17.4696,17.5548,17.4635,17.5487,52400.0
2008-07-29 14:20:00,28.83,28.85,28.83,28.85,65300.0,17.5487,17.5609,17.5487,17.5609,65300.0
2008-07-29 14:25:00,28.85,28.89,28.84,28.85,75300.0,17.5609,17.5852,17.5548,17.5609,75300.0
2008-07-29 14:30:00,28.86,28.88,28.8,28.8,111200.0,17.567,17.5791,17.5304,17.5304,111200.0
2008-07-29 14:35:00,28.79,28.8,28.74,28.74,18500.0,17.5244,17.5304,17.4939,17.4939,18500.0
2008-07-29 14:40:00,28.75,28.78,28.68,28.69,150400.0,17.5,17.5183,17.4574,17.4635,150400.0
2008-07-29 14:45:00,28.69,28.74,28.69,28.73,20600.0,17.4635,17.4939,17.4635,17.4878,20600.0
2008-07-29 14:50:00,28.72,28.83,28.71,28.83,39500.0,17.4817,17.5487,17.4757,17.5487,39500.0
2008-07-29 14:55:00,28.82,28.83,28.79,28.83,10600.0,17.5426,17.5487,17.5244,17.5487,10600.0
2008-07-29 15:00:00,28.82,28.83,28.77,28.77,18800.0,17.5426,17.5487,17.5122,17.5122,18800.0
2008-07-29 15:05:00,28.77,28.8,28.77,28.78,52900.0,17.5122,17.5304,17.5122,17.5183,52900.0
2008-07-29 15:10:00,28.78,28.87,28.76,28.86,40700.0,17.5183,17.573,17.5061,17.567,40700.0
2008-07-29 15:15:00,28.85,28.95,28.85,28.94,56500.0,17.5609,17.6217,17.5609,17.6157,56500.0
2008-07-29 15:20:00,28.93,28.98,28.92,28.93,38600.0,17.6096,17.64,17.6035,17.6096,38600.0
2008-07-29 15:25:00,28.92,28.95,28.89,28.91,107800.0,17.6035,17.6217,17.5852,17.5974,107800.0
2008-07-29 15:30:00,28.92,28.92,28.88,28.88,24800.0,17.6035,17.6035,17.5791,17.5791,24800.0
2008-07-29 15:35:00,28.88,28.89,28.87,28.88,32600.0,17.5791,17.5852,17.573,17.5791,32600.0
2008-07-29 15:40:00,28.88,28.89,28.84,28.88,80200.0,17.5791,17.5852,17.5548,17.5791,80200.0
2008-07-29 15:45:00,28.88,28.9,28.87,28.88,45500.0,17.5791,17.5913,17.573,17.5791,45500.0
2008-07-29 15:50:00,28.88,28.9,28.88,28.88,68400.0,17.5791,17.5913,17.5791,17.5791,68400.0
2008-07-29 15:55:00,28.88,28.89,28.85,28.88,133100.0,17.5791,17.5852,17.5609,17.5791,133100.0
2008-07-30 09:30:00,28.94,29.01,28.56,28.71,106000.0,17.6157,17.6583,17.3844,17.4757,106000.0
2008-07-30 09:35:00,28.72,29.03,28.71,28.9,50500.0,17.4817,17.6704,17.4757,17.5913,50500.0
2008-07-30 09:40:00,28.9,28.92,28.72,28.72,87700.0,17.5913,17.6035,17.4817,17.4817,87700.0
2008-07-30 09:45:00,28.71,28.8,28.68,28.74,90800.0,17.4757,17.5304,17.4574,17.4939,90800.0
2008-07-30 09:50:00,28.74,28.85,28.74,28.84,75900.0,17.4939,17.5609,17.4939,17.5548,75900.0
2008-07-30 09:55:00,28.84,28.84,28.74,28.74,46900.0,17.5548,17.5548,17.4939,17.4939,46900.0
2008-07-30 10:00:00,28.74,28.81,28.72,28.72,76000.0,17.4939,17.5365,17.4817,17.4817,76000.0
2008-07-30 10:05:00,28.72,28.72,28.66,28.7,53400.0,17.4817,17.4817,17.4452,17.4696,53400.0
2008-07-30 10:10:00,28.69,28.72,28.62,28.64,66800.0,17.4635,17.4817,17.4209,17.433,66800.0
2008-07-30 10:15:00,28.64,28.67,28.61,28.61,63800.0,17.433,17.4513,17.4148,17.4148,63800.0
2008-07-30 10:20:00,28.6,28.67,28.58,28.66,112200.0,17.4087,17.4513,17.3965,17.4452,112200.0
2008-07-30 10:25:00,28.67,28.67,28.58,28.58,59900.0,17.4513,17.4513,17.3965,17.3965,59900.0
2008-07-30 10:30:00,28.57,28.6,28.53,28.55,86200.0,17.3904,17.4087,17.3661,17.3783,86200.0
2008-07-30 10:35:00,28.55,28.55,28.45,28.45,87700.0,17.3783,17.3783,17.3174,17.3174,87700.0
2008-07-30 10:40:00,28.46,28.47,28.41,28.45,103700.0,17.3235,17.3296,17.293,17.3174,103700.0
2008-07-30 10:45:00,28.45,28.56,28.42,28.43,156500.0,17.3174,17.3844,17.2991,17.3052,156500.0
2008-07-30 10:50:00,28.43,28.44,28.38,28.38,87500.0,17.3052,17.3113,17.2748,17.2748,87500.0
2008-07-30 10:55:00,28.38,28.39,28.3,28.32,123900.0,17.2748,17.2809,17.2261,17.2383,123900.0
2008-07-30 11:00:00,28.32,28.37,28.3,28.35,70200.0,17.2383,17.2687,17.2261,17.2565,70200.0
2008-07-30 11:05:00,28.34,28.37,28.3,28.35,98700.0,17.2504,17.2687,17.2261,17.2565,98700.0
2008-07-30 11:10:00,28.36,28.36,28.32,28.33,47600.0,17.2626,17.2626,17.2383,17.2444,47600.0
2008-07-30 11:15:00,28.33,28.34,28.33,28.33,30200.0,17.2444,17.2504,17.2444,17.2444,30200.0
2008-07-30 11:20:00,28.33,28.33,28.26,28.33,99900.0,17.2444,17.2444,17.2017,17.2444,99900.0
2008-07-30 11:25:00,28.32,28.41,28.31,28.4,78600.0,17.2383,17.293,17.2322,17.287,78600.0
2008-07-30 11:30:00,28.4,28.48,28.4,28.46,56900.0,17.287,17.3357,17.287,17.3235,56900.0
2008-07-30 11:35:00,28.47,28.52,28.47,28.5,45700.0,17.3296,17.36,17.3296,17.3478,45700.0
2008-07-30 11:40:00,28.5,28.51,28.48,28.5,23000.0,17.3478,17.3539,17.3357,17.3478,23000.0
2008-07-30 11:45:00,28.5,28.58,28.5,28.57,31900.0,17.3478,17.3965,17.3478,17.3904,31900.0
2008-07-30 11:50:00,28.57,28.59,28.55,28.57,24100.0,17.3904,17.4026,17.3783,17.3904,24100.0
2008-07-30 11:55:00,28.57,28.58,28.53,28.53,26900.0,17.3904,17.3965,17.3661,17.3661,26900.0
2008-07-30 12:00:00,28.53,28.57,28.52,28.56,15900.0,17.3661,17.3904,17.36,17.3844,15900.0
2008-07-30 12:05:00,28.56,28.58,28.55,28.57,13400.0,17.3844,17.3965,17.3783,17.3904,13400.0
2008-07-30 12:10:00,28.56,28.56,28.52,28.53,25500.0,17.3844,17.3844,17.36,17.3661,25500.0
2008-07-30 12:15:00,28.53,28.55,28.52,28.53,19700.0,17.3661,17.3783,17.36,17.3661,19700.0
2008-07-30 12:20:00,28.54,28.6,28.53,28.6,22800.0,17.3722,17.4087,17.3661,17.4087,22800.0
2008-07-30 12:25:00,28.59,28.61,28.56,28.6,18800.0,17.4026,17.4148,17.3844,17.4087,18800.0
2008-07-30 12:30:00,28.61,28.62,28.57,28.62,20500.0,17.4148,17.4209,17.3904,17.4209,20500.0
2008-07-30 12:35:00,28.61,28.61,28.56,28.56,29300.0,17.4148,17.4148,17.3844,17.3844,29300.0
2008-07-30 12:40:00,28.56,28.56,28.54,28.55,22200.0,17.3844,17.3844,17.3722,17.3783,22200.0
2008-07-30 12:45:00,28.55,28.55,28.45,28.46,21100.0,17.3783,17.3783,17.3174,17.3235,21100.0
2008-07-30 12:50:00,28.46,28.51,28.46,28.5,31000.0,17.3235,17.3539,17.3235,17.3478,31000.0
2008-07-30 12:55:00,28.51,28.55,28.5,28.53,22000.0,17.3539,17.3783,17.3478,17.3661,22000.0
2008-07-30 13:00:00,28.53,28.55,28.49,28.49,27600.0,17.3661,17.3783,17.3417,17.3417,27600.0
2008-07-30 13:05:00,28.48,28.49,28.46,28.49,18200.0,17.3357,17.3417,17.3235,17.3417,18200.0
2008-07-30 13:10:00,28.48,28.49,28.4,28.49,20000.0,17.3357,17.3417,17.287,17.3417,20000.0
2008-07-30 13:15:00,28.51,28.55,28.48,28.53,29400.0,17.3539,17.3783,17.3357,17.3661,29400.0
2008-07-30 13:20:00,28.54,28.59,28.53,28.58,23400.0,17.3722,17.4026,17.3661,17.3965,23400.0
2008-07-30 13:25:00,28.58,28.6,28.57,28.58,16600.0,17.3965,17.4087,17.3904,17.3965,16600.0
2008-07-30 13:30:00,28.58,28.61,28.58,28.6,20600.0,17.3965,17.4148,17.3965,17.4087,20600.0
2008-07-30 13:35:00,28.61,28.66,28.6,28.6,27000.0,17.4148,17.4452,17.4087,17.4087,27000.0
2008-07-30 13:40:00,28.6,28.63,28.59,28.62,19600.0,17.4087,17.427,17.4026,17.4209,19600.0
2008-07-30 13:45:00,28.61,28.62,28.57,28.58,19300.0,17.4148,17.4209,17.3904,17.3965,19300.0
2008-07-30 13:50:00,28.57,28.59,28.5,28.5,33100.0,17.3904,17.4026,17.3478,17.3478,33100.0
2008-07-30 13:55:00,28.49,28.57,28.49,28.56,19000.0,17.3417,17.3904,17.3417,17.3844,19000.0
2008-07-30 14:00:00,28.57,28.58,28.54,28.58,29900.0,17.3904,17.3965,17.3722,17.3965,29900.0
2008-07-30 14:05:00,28.58,28.58,28.53,28.56,25700.0,17.3965,17.3965,17.3661,17.3844,25700.0
2008-07-30 14:10:00,28.56,28.58,28.54,28.56,20300.0,17.3844,17.3965,17.3722,17.3844,20300.0
2008-07-30 14:15:00,28.55,28.58,28.52,28.53,22000.0,17.3783,17.3965,17.36,17.3661,22000.0
2008-07-30 14:20:00,28.53,28.56,28.52,28.56,22100.0,17.3661,17.3844,17.36,17.3844,22100.0
2008-07-30 14:25:00,28.56,28.62,28.55,28.59,26600.0,17.3844,17.4209,17.3783,17.4026,26600.0
2008-07-30 14:30:00,28.6,28.68,28.59,28.66,25300.0,17.4087,17.4574,17.4026,17.4452,25300.0
2008-07-30 14:35:00,28.66,28.68,28.64,28.67,17400.0,17.4452,17.4574,17.433,17.4513,17400.0
2008-07-30 14:40:00,28.67,28.68,28.66,28.66,20700.0,17.4513,17.4574,17.4452,17.4452,20700.0
2008-07-30 14:45:00,28.66,28.68,28.65,28.65,22400.0,17.4452,17.4574,17.4391,17.4391,22400.0
2008-07-30 14:50:00,28.66,28.69,28.63,28.63,24700.0,17.4452,17.4635,17.427,17.427,24700.0
2008-07-30 14:55:00,28.64,28.68,28.63,28.68,21500.0,17.433,17.4574,17.427,17.4574,21500.0
2008-07-30 15:00:00,28.69,28.69,28.61,28.61,27200.0,17.4635,17.4635,17.4148,17.4148,27200.0
2008-07-30 15:05:00,28.61,28.66,28.61,28.66,28400.0,17.4148,17.4452,17.4148,17.4452,28400.0
2008-07-30 15:10:00,28.65,28.69,28.61,28.68,35500.0,17.4391,17.4635,17.4148,17.4574,35500.0
2008-07-30 15:15:00,28.68,28.68,28.64,28.64,38600.0,17.4574,17.4574,17.433,17.433,38600.0
2008-07-30 15:20:00,28.65,28.74,28.65,28.73,43600.0,17.4391,17.4939,17.4391,17.4878,43600.0
2008-07-30 15:25:00,28.72,28.73,28.68,28.71,38100.0,17.4817,17.4878,17.4574,17.4757,38100.0
2008-07-30 15:30:00,28.72,28.78,28.7,28.74,84100.0,17.4817,17.5183,17.4696,17.4939,84100.0
2008-07-30 15:35:00,28.73,28.81,28.72,28.81,56300.0,17.4878,17.5365,17.4817,17.5365,56300.0
2008-07-30 15:40:00,28.8,28.81,28.75,28.77,87900.0,17.5304,17.5365,17.5,17.5122,87900.0
2008-07-30 15:45:00,28.77,28.79,28.73,28.73,82000.0,17.5122,17.5244,17.4878,17.4878,82000.0
2008-07-30 15:50:00,28.73,28.74,28.69,28.69,98300.0,17.4878,17.4939,17.4635,17.4635,98300.0
2008-07-30 15:55:00,28.7,28.72,28.69,28.69,153500.0,17.4696,17.4817,17.4635,17.4635,153500.0
2008-07-31 09:30:00,28.54,28.67,28.45,28.67,59900.0,17.3722,17.4513,17.3174,17.4513,59900.0
2008-07-31 09:35:00,28.67,28.8,28.64,28.78,25800.0,17.4513,17.5304,17.433,17.5183,25800.0
2008-07-31 09:40:00,28.77,28.79,28.68,28.7,51000.0,17.5122,17.5244,17.4574,17.4696,51000.0
2008-07-31 09:45:00,28.73,28.78,28.72,28.76,73000.0,17.4878,17.5183,17.4817,17.5061,73000.0
2008-07-31 09:50:00,28.77,28.78,28.7,28.77,64000.0,17.5122,17.5183,17.4696,17.5122,64000.0
2008-07-31 09:55:00,28.76,28.76,28.64,28.67,63700.0,17.5061,17.5061,17.433,17.4513,63700.0
2008-07-31 10:00:00,28.66,28.66,28.53,28.54,63600.0,17.4452,17.4452,17.3661,17.3722,63600.0
2008-07-31 10:05:00,28.54,28.68,28.54,28.59,45200.0,17.3722,17.4574,17.3722,17.4026,45200.0
2008-07-31 10:10:00,28.59,28.67,28.56,28.67,27100.0,17.4026,17.4513,17.3844,17.4513,27100.0
2008-07-31 10:15:00,28.67,28.69,28.62,28.63,29000.0,17.4513,17.4635,17.4209,17.427,29000.0
2008-07-31 10:20:00,28.61,28.72,28.6,28.65,44300.0,17.4148,17.4817,17.4087,17.4391,44300.0
2008-07-31 10:25:00,28.65,28.68,28.63,28.64,22700.0,17.4391,17.4574,17.427,17.433,22700.0
2008-07-31 10:30:00,28.63,28.65,28.62,28.64,18700.0,17.427,17.4391,17.4209,17.433,18700.0
2008-07-31 10:35:00,28.63,28.63,28.55,28.58,43400.0,17.427,17.427,17.3783,17.3965,43400.0
2008-07-31 10:40:00,28.58,28.6,28.55,28.6,25100.0,17.3965,17.4087,17.3783,17.4087,25100.0
2008-07-31 10:45:00,28.6,28.69,28.59,28.63,39600.0,17.4087,17.4635,17.4026,17.427,39600.0
2008-07-31 10:50:00,28.64,28.69,28.63,28.69,26700.0,17.433,17.4635,17.427,17.4635,26700.0
2008-07-31 10:55:00,28.68,28.73,28.65,28.71,25500.0,17.4574,17.4878,17.4391,17.4757,25500.0
2008-07-31 11:00:00,28.72,28.72,28.65,28.66,13200.0,17.4817,17.4817,17.4391,17.4452,13200.0
2008-07-31 11:05:00,28.67,28.67,28.62,28.65,17600.0,17.4513,17.4513,17.4209,17.4391,17600.0
2008-07-31 11:10:00,28.65,28.66,28.63,28.65,15200.0,17.4391,17.4452,17.427,17.4391,15200.0
2008-07-31 11:15:00,28.65,28.67,28.65,28.65,10800.0,17.4391,17.4513,17.4391,17.4391,10800.0
2008-07-31 11:20:00,28.65,28.73,28.65,28.73,27200.0,17.4391,17.4878,17.4391,17.4878,27200.0
2008-07-31 11:25:00,28.72,28.73,28.64,28.65,31100.0,17.4817,17.4878,17.433,17.4391,31100.0
2008-07-31 11:30:00,28.65,28.66,28.62,28.64,27700.0,17.4391,17.4452,17.4209,17.433,27700.0
2008-07-31 11:35:00,28.64,28.74,28.63,28.71,22300.0,17.433,17.4939,17.427,17.4757,22300.0
2008-07-31 11:40:00,28.71,28.71,28.64,28.67,20700.0,17.4757,17.4757,17.433,17.4513,20700.0
2008-07-31 11:45:00,28.68,28.68,28.64,28.65,18000.0,17.4574,17.4574,17.433,17.4391,18000.0
2008-07-31 11:50:00,28.65,28.67,28.64,28.65,18600.0,17.4391,17.4513,17.433,17.4391,18600.0
2008-07-31 11:55:00,28.64,28.7,28.64,28.66,36200.0,17.433,17.4696,17.433,17.4452,36200.0
2008-07-31 12:00:00,28.65,28.67,28.63,28.64,41900.0,17.4391,17.4513,17.427,17.433,41900.0
2008-07-31 12:05:00,28.63,28.65,28.6,28.6,41500.0,17.427,17.4391,17.4087,17.4087,41500.0
2008-07-31 12:10:00,28.6,28.6,28.57,28.59,24500.0,17.4087,17.4087,17.3904,17.4026,24500.0
2008-07-31 12:15:00,28.6,28.6,28.57,28.57,14100.0,17.4087,17.4087,17.3904,17.3904,14100.0
2008-07-31 12:20:00,28.57,28.64,28.55,28.63,25000.0,17.3904,17.433,17.3783,17.427,25000.0
2008-07-31 12:25:00,28.64,28.65,28.62,28.64,9500.0,17.433,17.4391,17.4209,17.433,9500.0
2008-07-31 12:30:00,28.63,28.63,28.61,28.63,15700.0,17.427,17.427,17.4148,17.427,15700.0
2008-07-31 12:35:00,28.63,28.64,28.62,28.64,12000.0,17.427,17.433,17.4209,17.433,12000.0
2008-07-31 12:40:00,28.64,28.72,28.63,28.7,38900.0,17.433,17.4817,17.427,17.4696,38900.0
2008-07-31 12:45:00,28.71,28.71,28.66,28.66,12400.0,17.4757,17.4757,17.4452,17.4452,12400.0
2008-07-31 12:50:00,28.66,28.67,28.59,28.64,30700.0,17.4452,17.4513,17.4026,17.433,30700.0
2008-07-31 12:55:00,28.63,28.64,28.58,28.59,15000.0,17.427,17.433,17.3965,17.4026,15000.0
2008-07-31 13:00:00,28.59,28.66,28.59,28.62,26100.0,17.4026,17.4452,17.4026,17.4209,26100.0
2008-07-31 13:05:00,28.62,28.63,28.59,28.63,17800.0,17.4209,17.427,17.4026,17.427,17800.0
2008-07-31 13:10:00,28.63,28.65,28.62,28.65,23400.0,17.427,17.4391,17.4209,17.4391,23400.0
2008-07-31 13:15:00,28.63,28.68,28.63,28.66,16800.0,17.427,17.4574,17.427,17.4452,16800.0
2008-07-31 13:20:00,28.66,28.67,28.62,28.62,14600.0,17.4452,17.4513,17.4209,17.4209,14600.0
2008-07-31 13:25:00,28.61,28.63,28.6,28.61,10000.0,17.4148,17.427,17.4087,17.4148,10000.0
2008-07-31 13:30:00,28.61,28.62,28.58,28.59,17400.0,17.4148,17.4209,17.3965,17.4026,17400.0
2008-07-31 13:35:00,28.6,28.6,28.57,28.59,12500.0,17.4087,17.4087,17.3904,17.4026,12500.0
2008-07-31 13:40:00,28.59,28.62,28.58,28.61,17600.0,17.4026,17.4209,17.3965,17.4148,17600.0
2008-07-31 13:45:00,28.61,28.62,28.57,28.57,14100.0,17.4148,17.4209,17.3904,17.3904,14100.0
2008-07-31 13:50:00,28.58,28.58,28.55,28.55,13300.0,17.3965,17.3965,17.3783,17.3783,13300.0
2008-07-31 13:55:00,28.54,28.57,28.48,28.48,25700.0,17.3722,17.3904,17.3357,17.3357,25700.0
2008-07-31 14:00:00,28.48,28.5,28.47,28.48,35400.0,17.3357,17.3478,17.3296,17.3357,35400.0
2008-07-31 14:05:00,28.48,28.5,28.47,28.49,29000.0,17.3357,17.3478,17.3296,17.3417,29000.0
2008-07-31 14:10:00,28.48,28.49,28.45,28.49,28500.0,17.3357,17.3417,17.3174,17.3417,28500.0
2008-07-31 14:15:00,28.5,28.6,28.5,28.59,42900.0,17.3478,17.4087,17.3478,17.4026,42900.0
2008-07-31 14:20:00,28.6,28.63,28.58,28.6,34700.0,17.4087,17.427,17.3965,17.4087,34700.0
2008-07-31 14:25:00,28.59,28.61,28.54,28.54,28600.0,17.4026,17.4148,17.3722,17.3722,28600.0
2008-07-31 14:30:00,28.55,28.63,28.54,28.61,19600.0,17.3783,17.427,17.3722,17.4148,19600.0
2008-07-31 14:35:00,28.61,28.73,28.61,28.72,38900.0,17.4148,17.4878,17.4148,17.4817,38900.0
2008-07-31 14:40:00,28.72,28.72,28.67,28.71,28300.0,17.4817,17.4817,17.4513,17.4757,28300.0
2008-07-31 14:45:00,28.7,28.71,28.64,28.66,23000.0,17.4696,17.4757,17.433,17.4452,23000.0
2008-07-31 14:50:00,28.66,28.66,28.59,28.59,32700.0,17.4452,17.4452,17.4026,17.4026,32700.0
2008-07-31 14:55:00,28.59,28.62,28.58,28.59,22200.0,17.4026,17.4209,17.3965,17.4026,22200.0
2008-07-31 15:00:00,28.6,28.65,28.59,28.61,34700.0,17.4087,17.4391,17.4026,17.4148,34700.0
2008-07-31 15:05:00,28.61,28.62,28.58,28.61,25800.0,17.4148,17.4209,17.3965,17.4148,25800.0
2008-07-31 15:10:00,28.61,28.7,28.61,28.7,31500.0,17.4148,17.4696,17.4148,17.4696,31500.0
2008-07-31 15:15:00,28.7,28.72,28.6,28.6,46100.0,17.4696,17.4817,17.4087,17.4087,46100.0
2008-07-31 15:20:00,28.6,28.61,28.56,28.59,169700.0,17.4087,17.4148,17.3844,17.4026,169700.0
2008-07-31 15:25:00,28.59,28.61,28.57,28.57,23200.0,17.4026,17.4148,17.3904,17.3904,23200.0
2008-07-31 15:30:00,28.57,28.58,28.51,28.53,39900.0,17.3904,17.3965,17.3539,17.3661,39900.0
2008-07-31 15:35:00,28.53,28.56,28.52,28.52,46500.0,17.3661,17.3844,17.36,17.36,46500.0
2008-07-31 15:40:00,28.52,28.53,28.44,28.44,112200.0,17.36,17.3661,17.3113,17.3113,112200.0
2008-07-31 15:45:00,28.45,28.46,28.38,28.38,114600.0,17.3174,17.3235,17.2748,17.2748,114600.0
2008-07-31 15:50:00,28.39,28.42,28.37,28.37,116700.0,17.2809,17.2991,17.2687,17.2687,116700.0
2008-07-31 15:55:00,28.37,28.38,28.33,28.38,146900.0,17.2687,17.2748,17.2444,17.2748,146900.0
2008-08-01 09:30:00,28.49,28.68,28.48,28.6,69800.0,17.3417,17.4574,17.3357,17.4087,69800.0
2008-08-01 09:35:00,28.6,28.63,28.55,28.55,22200.0,17.4087,17.427,17.3783,17.3783,22200.0
2008-08-01 09:40:00,28.54,28.54,28.46,28.49,44400.0,17.3722,17.3722,17.3235,17.3417,44400.0
2008-08-01 09:45:00,28.47,28.47,28.28,28.31,76300.0,17.3296,17.3296,17.2139,17.2322,76300.0
2008-08-01 09:50:00,28.32,28.33,28.18,28.21,43500.0,17.2383,17.2444,17.153,17.1713,43500.0
2008-08-01 09:55:00,28.21,28.38,28.21,28.33,38300.0,17.1713,17.2748,17.1713,17.2444,38300.0
2008-08-01 10:00:00,28.34,28.48,28.34,28.48,49600.0,17.2504,17.3357,17.2504,17.3357,49600.0
2008-08-01 10:05:00,28.48,28.48,28.24,28.25,56000.0,17.3357,17.3357,17.1896,17.1957,56000.0
2008-08-01 10:10:00,28.24,28.35,28.24,28.35,17900.0,17.1896,17.2565,17.1896,17.2565,17900.0
2008-08-01 10:15:00,28.34,28.38,28.32,28.33,32700.0,17.2504,17.2748,17.2383,17.2444,32700.0
2008-08-01 10:20:00,28.32,28.37,28.31,28.32,22700.0,17.2383,17.2687,17.2322,17.2383,22700.0
2008-08-01 10:25:00,28.31,28.4,28.29,28.36,16500.0,17.2322,17.287,17.22,17.2626,16500.0
2008-08-01 10:30:00,28.36,28.45,28.36,28.45,18100.0,17.2626,17.3174,17.2626,17.3174,18100.0
2008-08-01 10:35:00,28.46,28.51,28.41,28.5,22800.0,17.3235,17.3539,17.293,17.3478,22800.0
2008-08-01 10:40:00,28.5,28.53,28.48,28.51,29900.0,17.3478,17.3661,17.3357,17.3539,29900.0
2008-08-01 10:45:00,28.49,28.54,28.48,28.52,10700.0,17.3417,17.3722,17.3357,17.36,10700.0
2008-08-01 10:50:00,28.52,28.53,28.45,28.48,10100.0,17.36,17.3661,17.3174,17.3357,10100.0
2008-08-01 10:55:00,28.49,28.5,28.46,28.49,12400.0,17.3417,17.3478,17.3235,17.3417,12400.0
2008-08-01 11:00:00,28.5,28.52,28.46,28.46,18100.0,17.3478,17.36,17.3235,17.3235,18100.0
2008-08-01 11:05:00,28.46,28.54,28.46,28.51,121700.0,17.3235,17.3722,17.3235,17.3539,121700.0
2008-08-01 11:10:00,28.51,28.52,28.47,28.47,17300.0,17.3539,17.36,17.3296,17.3296,17300.0
2008-08-01 11:15:00,28.47,28.5,28.43,28.5,16500.0,17.3296,17.3478,17.3052,17.3478,16500.0
2008-08-01 11:20:00,28.49,28.5,28.45,28.45,5000.0,17.3417,17.3478,17.3174,17.3174,5000.0
2008-08-01 11:25:00,28.45,28.5,28.45,28.46,8900.0,17.3174,17.3478,17.3174,17.3235,8900.0
2008-08-01 11:30:00,28.46,28.51,28.46,28.51,65700.0,17.3235,17.3539,17.3235,17.3539,65700.0
2008-08-01 11:35:00,28.51,28.51,28.48,28.51,18400.0,17.3539,17.3539,17.3357,17.3539,18400.0
2008-08-01 11:40:00,28.5,28.51,28.49,28.5,10800.0,17.3478,17.3539,17.3417,17.3478,10800.0
2008-08-01 11:45:00,28.49,28.49,28.44,28.46,11700.0,17.3417,17.3417,17.3113,17.3235,11700.0
2008-08-01 11:50:00,28.45,28.45,28.41,28.45,13100.0,17.3174,17.3174,17.293,17.3174,13100.0
2008-08-01 11:55:00,28.43,28.46,28.42,28.43,12700.0,17.3052,17.3235,17.2991,17.3052,12700.0
2008-08-01 12:00:00,28.44,28.44,28.36,28.38,40700.0,17.3113,17.3113,17.2626,17.2748,40700.0
2008-08-01 12:05:00,28.38,28.43,28.37,28.41,37700.0,17.2748,17.3052,17.2687,17.293,37700.0
2008-08-01 12:10:00,28.42,28.45,28.41,28.44,21400.0,17.2991,17.3174,17.293,17.3113,21400.0
2008-08-01 12:15:00,28.45,28.45,28.4,28.4,20600.0,17.3174,17.3174,17.287,17.287,20600.0
2008-08-01 12:20:00,28.39,28.42,28.37,28.38,35000.0,17.2809,17.2991,17.2687,17.2748,35000.0
2008-08-01 12:25:00,28.38,28.43,28.38,28.41,33900.0,17.2748,17.3052,17.2748,17.293,33900.0
2008-08-01 12:30:00,28.42,28.42,28.34,28.4,31500.0,17.2991,17.2991,17.2504,17.287,31500.0
2008-08-01 12:35:00,28.41,28.46,28.4,28.45,40900.0,17.293,17.3235,17.287,17.3174,40900.0
2008-08-01 12:40:00,28.45,28.46,28.43,28.45,36600.0,17.3174,17.3235,17.3052,17.3174,36600.0
2008-08-01 12:45:00,28.45,28.47,28.44,28.45,35400.0,17.3174,17.3296,17.3113,17.3174,35400.0
2008-08-01 12:50:00,28.45,28.46,28.37,28.41,30400.0,17.3174,17.3235,17.2687,17.293,30400.0
2008-08-01 12:55:00,28.41,28.42,28.36,28.38,12300.0,17.293,17.2991,17.2626,17.2748,12300.0
2008-08-01 13:00:00,28.38,28.45,28.38,28.44,12900.0,17.2748,17.3174,17.2748,17.3113,12900.0
2008-08-01 13:05:00,28.43,28.45,28.41,28.42,22600.0,17.3052,17.3174,17.293,17.2991,22600.0
2008-08-01 13:10:00,28.43,28.46,28.43,28.44,9700.0,17.3052,17.3235,17.3052,17.3113,9700.0
2008-08-01 13:15:00,28.44,28.48,28.42,28.48,21500.0,17.3113,17.3357,17.2991,17.3357,21500.0
2008-08-01 13:20:00,28.48,28.5,28.46,28.49,18400.0,17.3357,17.3478,17.3235,17.3417,18400.0
2008-08-01 13:25:00,28.49,28.51,28.49,28.5,33200.0,17.3417,17.3539,17.3417,17.3478,33200.0
2008-08-01 13:30:00,28.51,28.52,28.49,28.51,70000.0,17.3539,17.36,17.3417,17.3539,70000.0
2008-08-01 13:35:00,28.51,28.51,28.48,28.49,21800.0,17.3539,17.3539,17.3357,17.3417,21800.0
2008-08-01 13:40:00,28.48,28.51,28.47,28.51,21100.0,17.3357,17.3539,17.3296,17.3539,21100.0
2008-08-01 13:45:00,28.51,28.51,28.47,28.5,28600.0,17.3539,17.3539,17.3296,17.3478,28600.0
2008-08-01 13:50:00,28.5,28.53,28.5,28.52,52600.0,17.3478,17.3661,17.3478,17.36,52600.0
2008-08-01 13:55:00,28.53,28.53,28.48,28.48,18000.0,17.3661,17.3661,17.3357,17.3357,18000.0
2008-08-01 14:00:00,28.48,28.5,28.4,28.42,58600.0,17.3357,17.3478,17.287,17.2991,58600.0
2008-08-01 14:05:00,28.43,28.47,28.42,28.44,38400.0,17.3052,17.3296,17.2991,17.3113,38400.0
2008-08-01 14:10:00,28.43,28.43,28.35,28.4,86800.0,17.3052,17.3052,17.2565,17.287,86800.0
2008-08-01 14:15:00,28.39,28.46,28.39,28.45,26500.0,17.2809,17.3235,17.2809,17.3174,26500.0
2008-08-01 14:20:00,28.44,28.44,28.4,28.41,16600.0,17.3113,17.3113,17.287,17.293,16600.0
2008-08-01 14:25:00,28.41,28.45,28.41,28.43,15500.0,17.293,17.3174,17.293,17.3052,15500.0
2008-08-01 14:30:00,28.44,28.44,28.41,28.43,14100.0,17.3113,17.3113,17.293,17.3052,14100.0
2008-08-01 14:35:00,28.44,28.44,28.43,28.44,8100.0,17.3113,17.3113,17.3052,17.3113,8100.0
2008-08-01 14:40:00,28.43,28.51,28.41,28.5,34800.0,17.3052,17.3539,17.293,17.3478,34800.0
2008-08-01 14:45:00,28.5,28.51,28.48,28.51,24100.0,17.3478,17.3539,17.3357,17.3539,24100.0
2008-08-01 14:50:00,28.51,28.51,28.49,28.5,16800.0,17.3539,17.3539,17.3417,17.3478,16800.0
2008-08-01 14:55:00,28.49,28.5,28.49,28.5,16300.0,17.3417,17.3478,17.3417,17.3478,16300.0
2008-08-01 15:00:00,28.5,28.51,28.45,28.45,48400.0,17.3478,17.3539,17.3174,17.3174,48400.0
2008-08-01 15:05:00,28.46,28.46,28.4,28.43,56700.0,17.3235,17.3235,17.287,17.3052,56700.0
2008-08-01 15:10:00,28.43,28.51,28.43,28.5,29800.0,17.3052,17.3539,17.3052,17.3478,29800.0
2008-08-01 15:15:00,28.5,28.51,28.47,28.51,46700.0,17.3478,17.3539,17.3296,17.3539,46700.0
2008-08-01 15:20:00,28.51,28.51,28.48,28.48,25900.0,17.3539,17.3539,17.3357,17.3357,25900.0
2008-08-01 15:25:00,28.48,28.49,28.48,28.49,14600.0,17.3357,17.3417,17.3357,17.3417,14600.0
2008-08-01 15:30:00,28.48,28.51,28.47,28.5,36700.0,17.3357,17.3539,17.3296,17.3478,36700.0
2008-08-01 15:35:00,28.5,28.51,28.5,28.5,34800.0,17.3478,17.3539,17.3478,17.3478,34800.0
2008-08-01 15:40:00,28.51,28.51,28.5,28.5,66500.0,17.3539,17.3539,17.3478,17.3478,66500.0
2008-08-01 15:45:00,28.5,28.51,28.47,28.5,70700.0,17.3478,17.3539,17.3296,17.3478,70700.0
2008-08-01 15:50:00,28.5,28.5,28.48,28.5,93100.0,17.3478,17.3478,17.3357,17.3478,93100.0
2008-08-01 15:55:00,28.5,28.5,28.44,28.44,110400.0,17.3478,17.3478,17.3113,17.3113,110400.0
2008-08-04 09:30:00,28.35,28.8,28.35,28.49,25900.0,17.2565,17.5304,17.2565,17.3417,25900.0
2008-08-04 09:35:00,28.49,28.56,28.45,28.48,16700.0,17.3417,17.3844,17.3174,17.3357,16700.0
2008-08-04 09:40:00,28.47,28.53,28.45,28.49,23100.0,17.3296,17.3661,17.3174,17.3417,23100.0
2008-08-04 09:45:00,28.48,28.5,28.46,28.49,20800.0,17.3357,17.3478,17.3235,17.3417,20800.0
2008-08-04 09:50:00,28.48,28.5,28.48,28.49,12000.0,17.3357,17.3478,17.3357,17.3417,12000.0
2008-08-04 09:55:00,28.49,28.5,28.49,28.5,14400.0,17.3417,17.3478,17.3417,17.3478,14400.0
2008-08-04 10:00:00,28.5,28.53,28.46,28.49,37100.0,17.3478,17.3661,17.3235,17.3417,37100.0
2008-08-04 10:05:00,28.49,28.51,28.48,28.51,48400.0,17.3417,17.3539,17.3357,17.3539,48400.0
2008-08-04 10:10:00,28.5,28.51,28.45,28.45,21400.0,17.3478,17.3539,17.3174,17.3174,21400.0
2008-08-04 10:15:00,28.46,28.47,28.43,28.43,21400.0,17.3235,17.3296,17.3052,17.3052,21400.0
2008-08-04 10:20:00,28.43,28.47,28.42,28.44,17800.0,17.3052,17.3296,17.2991,17.3113,17800.0
2008-08-04 10:25:00,28.43,28.45,28.43,28.45,6300.0,17.3052,17.3174,17.3052,17.3174,6300.0
2008-08-04 10:30:00,28.45,28.46,28.44,28.46,12300.0,17.3174,17.3235,17.3113,17.3235,12300.0
2008-08-04 10:35:00,28.46,28.48,28.45,28.47,19900.0,17.3235,17.3357,17.3174,17.3296,19900.0
2008-08-04 10:40:00,28.47,28.47,28.45,28.45,6900.0,17.3296,17.3296,17.3174,17.3174,6900.0
2008-08-04 10:45:00,28.46,28.46,28.41,28.43,9000.0,17.3235,17.3235,17.293,17.3052,9000.0
2008-08-04 10:50:00,28.42,28.48,28.42,28.48,14600.0,17.2991,17.3357,17.2991,17.3357,14600.0
2008-08-04 10:55:00,28.48,28.51,28.45,28.45,21900.0,17.3357,17.3539,17.3174,17.3174,21900.0
2008-08-04 11:00:00,28.45,28.46,28.39,28.45,23000.0,17.3174,17.3235,17.2809,17.3174,23000.0
2008-08-04 11:05:00,28.45,28.45,28.41,28.42,19100.0,17.3174,17.3174,17.293,17.2991,19100.0
2008-08-04 11:10:00,28.42,28.43,28.41,28.43,19000.0,17.2991,17.3052,17.293,17.3052,19000.0
2008-08-04 11:15:00,28.42,28.48,28.42,28.48,18400.0,17.2991,17.3357,17.2991,17.3357,18400.0
2008-08-04 11:20:00,28.47,28.47,28.41,28.46,23200.0,17.3296,17.3296,17.293,17.3235,23200.0
2008-08-04 11:25:00,28.46,28.51,28.45,28.46,34800.0,17.3235,17.3539,17.3174,17.3235,34800.0
2008-08-04 11:30:00,28.46,28.52,28.46,28.5,119100.0,17.3235,17.36,17.3235,17.3478,119100.0
2008-08-04 11:35:00,28.5,28.52,28.49,28.51,74700.0,17.3478,17.36,17.3417,17.3539,74700.0
2008-08-04 11:40:00,28.51,28.52,28.48,28.5,50900.0,17.3539,17.36,17.3357,17.3478,50900.0
2008-08-04 11:45:00,28.51,28.51,28.48,28.5,32600.0,17.3539,17.3539,17.3357,17.3478,32600.0
2008-08-04 11:50:00,28.5,28.54,28.49,28.54,26100.0,17.3478,17.3722,17.3417,17.3722,26100.0
2008-08-04 11:55:00,28.54,28.62,28.54,28.59,41700.0,17.3722,17.4209,17.3722,17.4026,41700.0
2008-08-04 12:00:00,28.59,28.61,28.56,28.56,13800.0,17.4026,17.4148,17.3844,17.3844,13800.0
2008-08-04 12:05:00,28.56,28.64,28.54,28.64,33100.0,17.3844,17.433,17.3722,17.433,33100.0
2008-08-04 12:10:00,28.63,28.71,28.61,28.67,33200.0,17.427,17.4757,17.4148,17.4513,33200.0
2008-08-04 12:15:00,28.66,28.7,28.66,28.68,30100.0,17.4452,17.4696,17.4452,17.4574,30100.0
2008-08-04 12:20:00,28.69,28.69,28.65,28.65,27700.0,17.4635,17.4635,17.4391,17.4391,27700.0
2008-08-04 12:25:00,28.65,28.68,28.64,28.67,23100.0,17.4391,17.4574,17.433,17.4513,23100.0
2008-08-04 12:30:00,28.66,28.68,28.66,28.66,4500.0,17.4452,17.4574,17.4452,17.4452,4500.0
2008-08-04 12:35:00,28.67,28.67,28.63,28.64,14900.0,17.4513,17.4513,17.427,17.433,14900.0
2008-08-04 12:40:00,28.63,28.63,28.6,28.62,20800.0,17.427,17.427,17.4087,17.4209,20800.0
2008-08-04 12:45:00,28.61,28.62,28.59,28.6,10400.0,17.4148,17.4209,17.4026,17.4087,10400.0
2008-08-04 12:50:00,28.6,28.6,28.57,28.58,13000.0,17.4087,17.4087,17.3904,17.3965,13000.0
2008-08-04 12:55:00,28.58,28.58,28.53,28.54,22300.0,17.3965,17.3965,17.3661,17.3722,22300.0
2008-08-04 13:00:00,28.54,28.58,28.53,28.58,30600.0,17.3722,17.3965,17.3661,17.3965,30600.0
2008-08-04 13:05:00,28.59,28.59,28.57,28.58,10500.0,17.4026,17.4026,17.3904,17.3965,10500.0
2008-08-04 13:10:00,28.58,28.59,28.57,28.59,14400.0,17.3965,17.4026,17.3904,17.4026,14400.0
2008-08-04 13:15:00,28.59,28.63,28.59,28.6,15000.0,17.4026,17.427,17.4026,17.4087,15000.0
2008-08-04 13:20:00,28.6,28.61,28.59,28.6,12500.0,17.4087,17.4148,17.4026,17.4087,12500.0
2008-08-04 13:25:00,28.6,28.64,28.6,28.62,10800.0,17.4087,17.433,17.4087,17.4209,10800.0
2008-08-04 13:30:00,28.62,28.64,28.61,28.63,9500.0,17.4209,17.433,17.4148,17.427,9500.0
2008-08-04 13:35:00,28.63,28.64,28.63,28.64,4500.0,17.427,17.433,17.427,17.433,4500.0
2008-08-04 13:40:00,28.64,28.69,28.63,28.69,14200.0,17.433,17.4635,17.427,17.4635,14200.0
2008-08-04 13:45:00,28.69,28.71,28.68,28.7,15300.0,17.4635,17.4757,17.4574,17.4696,15300.0
2008-08-04 13:50:00,28.7,28.71,28.68,28.68,12800.0,17.4696,17.4757,17.4574,17.4574,12800.0
2008-08-04 13:55:00,28.68,28.71,28.68,28.69,15600.0,17.4574,17.4757,17.4574,17.4635,15600.0
2008-08-04 14:00:00,28.69,28.71,28.67,28.7,16700.0,17.4635,17.4757,17.4513,17.4696,16700.0
2008-08-04 14:05:00,28.7,28.72,28.66,28.68,23800.0,17.4696,17.4817,17.4452,17.4574,23800.0
2008-08-04 14:10:00,28.69,28.71,28.68,28.7,16500.0,17.4635,17.4757,17.4574,17.4696,16500.0
2008-08-04 14:15:00,28.71,28.71,28.69,28.7,14200.0,17.4757,17.4757,17.4635,17.4696,14200.0
2008-08-04 14:20:00,28.7,28.74,28.7,28.72,25600.0,17.4696,17.4939,17.4696,17.4817,25600.0
2008-08-04 14:25:00,28.72,28.73,28.7,28.73,22900.0,17.4817,17.4878,17.4696,17.4878,22900.0
2008-08-04 14:30:00,28.73,28.74,28.7,28.7,29400.0,17.4878,17.4939,17.4696,17.4696,29400.0
2008-08-04 14:35:00,28.7,28.74,28.69,28.74,53300.0,17.4696,17.4939,17.4635,17.4939,53300.0
2008-08-04 14:40:00,28.74,28.76,28.73,28.75,29000.0,17.4939,17.5061,17.4878,17.5,29000.0
2008-08-04 14:45:00,28.75,28.76,28.74,28.75,12900.0,17.5,17.5061,17.4939,17.5,12900.0
2008-08-04 14:50:00,28.74,28.76,28.74,28.75,24700.0,17.4939,17.5061,17.4939,17.5,24700.0
2008-08-04 14:55:00,28.74,28.76,28.74,28.76,11300.0,17.4939,17.5061,17.4939,17.5061,11300.0
2008-08-04 15:00:00,28.76,28.76,28.74,28.75,28100.0,17.5061,17.5061,17.4939,17.5,28100.0
2008-08-04 15:05:00,28.75,28.77,28.74,28.76,25800.0,17.5,17.5122,17.4939,17.5061,25800.0
2008-08-04 15:10:00,28.76,28.76,28.74,28.75,14600.0,17.5061,17.5061,17.4939,17.5,14600.0
2008-08-04 15:15:00,28.75,28.75,28.74,28.75,10800.0,17.5,17.5,17.4939,17.5,10800.0
2008-08-04 15:20:00,28.75,28.75,28.65,28.68,45600.0,17.5,17.5,17.4391,17.4574,45600.0
2008-08-04 15:25:00,28.69,28.7,28.67,28.69,10900.0,17.4635,17.4696,17.4513,17.4635,10900.0
2008-08-04 15:30:00,28.69,28.72,28.67,28.72,20300.0,17.4635,17.4817,17.4513,17.4817,20300.0
2008-08-04 15:35:00,28.72,28.74,28.7,28.72,40500.0,17.4817,17.4939,17.4696,17.4817,40500.0
2008-08-04 15:40:00,28.71,28.72,28.63,28.64,61600.0,17.4757,17.4817,17.427,17.433,61600.0
2008-08-04 15:45:00,28.64,28.65,28.62,28.64,54700.0,17.433,17.4391,17.4209,17.433,54700.0
2008-08-04 15:50:00,28.64,28.66,28.62,28.64,60000.0,17.433,17.4452,17.4209,17.433,60000.0
2008-08-04 15:55:00,28.64,28.66,28.61,28.61,78300.0,17.433,17.4452,17.4148,17.4148,78300.0
2008-08-05 09:30:00,28.77,28.96,28.52,28.7,55100.0,17.5122,17.6278,17.36,17.4696,55100.0
2008-08-05 09:35:00,28.72,28.86,28.65,28.86,39000.0,17.4817,17.567,17.4391,17.567,39000.0
2008-08-05 09:40:00,28.86,28.91,28.84,28.91,54100.0,17.567,17.5974,17.5548,17.5974,54100.0
2008-08-05 09:45:00,28.91,28.91,28.81,28.81,76200.0,17.5974,17.5974,17.5365,17.5365,76200.0
2008-08-05 09:50:00,28.8,28.87,28.76,28.87,17300.0,17.5304,17.573,17.5061,17.573,17300.0
2008-08-05 09:55:00,28.86,29.0,28.83,28.99,39400.0,17.567,17.6522,17.5487,17.6461,39400.0
2008-08-05 10:00:00,28.98,28.99,28.9,28.97,38000.0,17.64,17.6461,17.5913,17.6339,38000.0
2008-08-05 10:05:00,28.97,29.0,28.96,28.97,48000.0,17.6339,17.6522,17.6278,17.6339,48000.0
2008-08-05 10:10:00,28.97,29.01,28.94,29.01,29200.0,17.6339,17.6583,17.6157,17.6583,29200.0
2008-08-05 10:15:00,29.0,29.03,28.9,29.03,20400.0,17.6522,17.6704,17.5913,17.6704,20400.0
2008-08-05 10:20:00,29.03,29.08,29.01,29.08,21300.0,17.6704,17.7009,17.6583,17.7009,21300.0
2008-08-05 10:25:00,29.08,29.08,29.06,29.07,16000.0,17.7009,17.7009,17.6887,17.6948,16000.0
2008-08-05 10:30:00,29.07,29.13,29.07,29.11,32200.0,17.6948,17.7313,17.6948,17.7191,32200.0
2008-08-05 10:35:00,29.12,29.12,29.1,29.12,21200.0,17.7252,17.7252,17.713,17.7252,21200.0
2008-08-05 10:40:00,29.11,29.2,29.11,29.19,38000.0,17.7191,17.7739,17.7191,17.7678,38000.0
2008-08-05 10:45:00,29.19,29.26,29.17,29.26,68500.0,17.7678,17.8104,17.7557,17.8104,68500.0
2008-08-05 10:50:00,29.25,29.31,29.24,29.31,38400.0,17.8044,17.8409,17.7983,17.8409,38400.0
2008-08-05 10:55:00,29.32,29.34,29.28,29.34,24700.0,17.847,17.8591,17.8226,17.8591,24700.0
2008-08-05 11:00:00,29.34,29.35,29.33,29.34,21100.0,17.8591,17.8652,17.853,17.8591,21100.0
2008-08-05 11:05:00,29.34,29.39,29.33,29.38,24800.0,17.8591,17.8896,17.853,17.8835,24800.0
2008-08-05 11:10:00,29.38,29.44,29.38,29.41,35500.0,17.8835,17.92,17.8835,17.9017,35500.0
2008-08-05 11:15:00,29.41,29.42,29.34,29.35,26000.0,17.9017,17.9078,17.8591,17.8652,26000.0
2008-08-05 11:20:00,29.36,29.41,29.36,29.39,33600.0,17.8713,17.9017,17.8713,17.8896,33600.0
2008-08-05 11:25:00,29.38,29.41,29.33,29.38,33000.0,17.8835,17.9017,17.853,17.8835,33000.0
2008-08-05 11:30:00,29.38,29.39,29.34,29.35,26900.0,17.8835,17.8896,17.8591,17.8652,26900.0
2008-08-05 11:35:00,29.34,29.35,29.33,29.35,17300.0,17.8591,17.8652,17.853,17.8652,17300.0
2008-08-05 11:40:00,29.35,29.35,29.34,29.34,16500.0,17.8652,17.8652,17.8591,17.8591,16500.0
2008-08-05 11:45:00,29.35,29.42,29.35,29.38,26800.0,17.8652,17.9078,17.8652,17.8835,26800.0
2008-08-05 11:50:00,29.38,29.38,29.35,29.35,14600.0,17.8835,17.8835,17.8652,17.8652,14600.0
2008-08-05 11:55:00,29.34,29.34,29.33,29.34,15900.0,17.8591,17.8591,17.853,17.8591,15900.0
2008-08-05 12:00:00,29.34,29.34,29.28,29.28,39900.0,17.8591,17.8591,17.8226,17.8226,39900.0
2008-08-05 12:05:00,29.28,29.29,29.25,29.25,20400.0,17.8226,17.8287,17.8044,17.8044,20400.0
2008-08-05 12:10:00,29.26,29.28,29.25,29.27,33200.0,17.8104,17.8226,17.8044,17.8165,33200.0
2008-08-05 12:15:00,29.27,29.3,29.27,29.29,27400.0,17.8165,17.8348,17.8165,17.8287,27400.0
2008-08-05 12:20:00,29.28,29.29,29.25,29.25,29700.0,17.8226,17.8287,17.8044,17.8044,29700.0
2008-08-05 12:25:00,29.26,29.29,29.25,29.28,22000.0,17.8104,17.8287,17.8044,17.8226,22000.0
2008-08-05 12:30:00,29.27,29.28,29.24,29.25,29500.0,17.8165,17.8226,17.7983,17.8044,29500.0
2008-08-05 12:35:00,29.25,29.26,29.24,29.25,30100.0,17.8044,17.8104,17.7983,17.8044,30100.0
2008-08-05 12:40:00,29.25,29.25,29.22,29.25,53300.0,17.8044,17.8044,17.7861,17.8044,53300.0
2008-08-05 12:45:00,29.25,29.26,29.23,29.25,43800.0,17.8044,17.8104,17.7922,17.8044,43800.0
2008-08-05 12:50:00,29.26,29.26,29.22,29.24,21400.0,17.8104,17.8104,17.7861,17.7983,21400.0
2008-08-05 12:55:00,29.24,29.24,29.21,29.23,18600.0,17.7983,17.7983,17.78,17.7922,18600.0
2008-08-05 13:00:00,29.22,29.24,29.21,29.23,32500.0,17.7861,17.7983,17.78,17.7922,32500.0
2008-08-05 13:05:00,29.22,29.25,29.22,29.23,24400.0,17.7861,17.8044,17.7861,17.7922,24400.0
2008-08-05 13:10:00,29.23,29.28,29.22,29.28,41400.0,17.7922,17.8226,17.7861,17.8226,41400.0
2008-08-05 13:15:00,29.28,29.28,29.26,29.27,19500.0,17.8226,17.8226,17.8104,17.8165,19500.0
2008-08-05 13:20:00,29.26,29.28,29.25,29.27,24500.0,17.8104,17.8226,17.8044,17.8165,24500.0
2008-08-05 13:25:00,29.27,29.28,29.26,29.27,20300.0,17.8165,17.8226,17.8104,17.8165,20300.0
2008-08-05 13:30:00,29.27,29.27,29.26,29.26,35200.0,17.8165,17.8165,17.8104,17.8104,35200.0
2008-08-05 13:35:00,29.27,29.27,29.25,29.27,20700.0,17.8165,17.8165,17.8044,17.8165,20700.0
2008-08-05 13:40:00,29.27,29.3,29.26,29.29,19300.0,17.8165,17.8348,17.8104,17.8287,19300.0
2008-08-05 13:45:00,29.29,29.29,29.25,29.25,24300.0,17.8287,17.8287,17.8044,17.8044,24300.0
2008-08-05 13:50:00,29.25,29.28,29.25,29.27,23000.0,17.8044,17.8226,17.8044,17.8165,23000.0
2008-08-05 13:55:00,29.28,29.29,29.26,29.29,19700.0,17.8226,17.8287,17.8104,17.8287,19700.0
2008-08-05 14:00:00,29.28,29.29,29.25,29.28,41900.0,17.8226,17.8287,17.8044,17.8226,41900.0
2008-08-05 14:05:00,29.28,29.29,29.25,29.25,82700.0,17.8226,17.8287,17.8044,17.8044,82700.0
2008-08-05 14:10:00,29.25,29.29,29.18,29.27,57900.0,17.8044,17.8287,17.7617,17.8165,57900.0
2008-08-05 14:15:00,29.27,29.41,29.22,29.3,136200.0,17.8165,17.9017,17.7861,17.8348,136200.0
2008-08-05 14:20:00,29.31,29.39,29.25,29.36,91200.0,17.8409,17.8896,17.8044,17.8713,91200.0
2008-08-05 14:25:00,29.37,29.4,29.31,29.37,54700.0,17.8774,17.8957,17.8409,17.8774,54700.0
2008-08-05 14:30:00,29.36,29.45,29.36,29.44,75600.0,17.8713,17.9261,17.8713,17.92,75600.0
2008-08-05 14:35:00,29.45,29.49,29.42,29.45,46500.0,17.9261,17.9504,17.9078,17.9261,46500.0
2008-08-05 14:40:00,29.45,29.58,29.43,29.57,73800.0,17.9261,18.0052,17.9139,17.9991,73800.0
2008-08-05 14:45:00,29.57,29.59,29.52,29.52,65400.0,17.9991,18.0113,17.9687,17.9687,65400.0
2008-08-05 14:50:00,29.52,29.53,29.51,29.51,51400.0,17.9687,17.9748,17.9626,17.9626,51400.0
2008-08-05 14:55:00,29.51,29.51,29.48,29.51,43400.0,17.9626,17.9626,17.9444,17.9626,43400.0
2008-08-05 15:00:00,29.52,29.53,29.42,29.43,63500.0,17.9687,17.9748,17.9078,17.9139,63500.0
2008-08-05 15:05:00,29.42,29.44,29.4,29.4,84000.0,17.9078,17.92,17.8957,17.8957,84000.0
2008-08-05 15:10:00,29.41,29.44,29.39,29.41,56400.0,17.9017,17.92,17.8896,17.9017,56400.0
2008-08-05 15:15:00,29.4,29.41,29.38,29.4,46500.0,17.8957,17.9017,17.8835,17.8957,46500.0
2008-08-05 15:20:00,29.41,29.43,29.39,29.4,56900.0,17.9017,17.9139,17.8896,17.8957,56900.0
2008-08-05 15:25:00,29.4,29.45,29.4,29.45,45200.0,17.8957,17.9261,17.8957,17.9261,45200.0
2008-08-05 15:30:00,29.44,29.47,29.43,29.45,77800.0,17.92,17.9383,17.9139,17.9261,77800.0
2008-08-05 15:35:00,29.45,29.47,29.44,29.44,120900.0,17.9261,17.9383,17.92,17.92,120900.0
2008-08-05 15:40:00,29.45,29.49,29.45,29.48,167100.0,17.9261,17.9504,17.9261,17.9444,167100.0
2008-08-05 15:45:00,29.47,29.49,29.42,29.43,136200.0,17.9383,17.9504,17.9078,17.9139,136200.0
2008-08-05 15:50:00,29.43,29.45,29.41,29.42,134100.0,17.9139,17.9261,17.9017,17.9078,134100.0
2008-08-05 15:55:00,29.42,29.43,29.4,29.41,149500.0,17.9078,17.9139,17.8957,17.9017,149500.0
2008-08-06 09:30:00,29.44,29.44,29.31,29.31,3900.0,17.92,17.92,17.8409,17.8409,3900.0
2008-08-06 09:35:00,29.34,29.39,29.22,29.38,34800.0,17.8591,17.8896,17.7861,17.8835,34800.0
2008-08-06 09:40:00,29.39,29.51,29.39,29.48,47200.0,17.8896,17.9626,17.8896,17.9444,47200.0
2008-08-06 09:45:00,29.48,29.52,29.38,29.41,39200.0,17.9444,17.9687,17.8835,17.9017,39200.0
2008-08-06 09:50:00,29.41,29.42,29.36,29.37,26400.0,17.9017,17.9078,17.8713,17.8774,26400.0
2008-08-06 09:55:00,29.38,29.39,29.26,29.26,36600.0,17.8835,17.8896,17.8104,17.8104,36600.0
2008-08-06 10:00:00,29.28,29.41,29.26,29.39,44000.0,17.8226,17.9017,17.8104,17.8896,44000.0
2008-08-06 10:05:00,29.4,29.45,29.39,29.42,19700.0,17.8957,17.9261,17.8896,17.9078,19700.0
2008-08-06 10:10:00,29.43,29.44,29.39,29.41,37200.0,17.9139,17.92,17.8896,17.9017,37200.0
2008-08-06 10:15:00,29.41,29.42,29.38,29.39,39500.0,17.9017,17.9078,17.8835,17.8896,39500.0
2008-08-06 10:20:00,29.38,29.39,29.24,29.24,45800.0,17.8835,17.8896,17.7983,17.7983,45800.0
2008-08-06 10:25:00,29.25,29.26,29.21,29.23,41200.0,17.8044,17.8104,17.78,17.7922,41200.0
2008-08-06 10:30:00,29.23,29.26,29.19,29.22,75600.0,17.7922,17.8104,17.7678,17.7861,75600.0
2008-08-06 10:35:00,29.24,29.28,29.15,29.17,75200.0,17.7983,17.8226,17.7435,17.7557,75200.0
2008-08-06 10:40:00,29.16,29.17,29.0,29.0,139400.0,17.7496,17.7557,17.6522,17.6522,139400.0
2008-08-06 10:45:00,29.0,29.14,28.98,29.11,96600.0,17.6522,17.7374,17.64,17.7191,96600.0
2008-08-06 10:50:00,29.12,29.12,29.02,29.02,157600.0,17.7252,17.7252,17.6644,17.6644,157600.0
2008-08-06 10:55:00,29.03,29.11,29.03,29.03,41300.0,17.6704,17.7191,17.6704,17.6704,41300.0
2008-08-06 11:00:00,29.03,29.05,29.0,29.03,54800.0,17.6704,17.6826,17.6522,17.6704,54800.0
2008-08-06 11:05:00,29.04,29.12,29.03,29.04,60400.0,17.6765,17.7252,17.6704,17.6765,60400.0
2008-08-06 11:10:00,29.04,29.14,29.04,29.13,237900.0,17.6765,17.7374,17.6765,17.7313,237900.0
2008-08-06 11:15:00,29.13,29.2,29.13,29.16,173000.0,17.7313,17.7739,17.7313,17.7496,173000.0
2008-08-06 11:20:00,29.16,29.16,29.12,29.15,27200.0,17.7496,17.7496,17.7252,17.7435,27200.0
2008-08-06 11:25:00,29.15,29.27,29.15,29.27,61400.0,17.7435,17.8165,17.7435,17.8165,61400.0
2008-08-06 11:30:00,29.27,29.35,29.25,29.34,103400.0,17.8165,17.8652,17.8044,17.8591,103400.0
2008-08-06 11:35:00,29.35,29.36,29.32,29.33,34600.0,17.8652,17.8713,17.847,17.853,34600.0
2008-08-06 11:40:00,29.32,29.33,29.27,29.27,24200.0,17.847,17.853,17.8165,17.8165,24200.0
2008-08-06 11:45:00,29.27,29.29,29.19,29.21,41000.0,17.8165,17.8287,17.7678,17.78,41000.0
2008-08-06 11:50:00,29.21,29.21,29.12,29.12,39500.0,17.78,17.78,17.7252,17.7252,39500.0
2008-08-06 11:55:00,29.12,29.12,29.1,29.11,19000.0,17.7252,17.7252,17.713,17.7191,19000.0
2008-08-06 12:00:00,29.11,29.17,29.11,29.16,31900.0,17.7191,17.7557,17.7191,17.7496,31900.0
2008-08-06 12:05:00,29.15,29.16,29.11,29.13,29600.0,17.7435,17.7496,17.7191,17.7313,29600.0
2008-08-06 12:10:00,29.12,29.14,29.11,29.12,26400.0,17.7252,17.7374,17.7191,17.7252,26400.0
2008-08-06 12:15:00,29.12,29.17,29.11,29.17,44900.0,17.7252,17.7557,17.7191,17.7557,44900.0
2008-08-06 12:20:00,29.16,29.2,29.16,29.2,47700.0,17.7496,17.7739,17.7496,17.7739,47700.0
2008-08-06 12:25:00,29.2,29.21,29.16,29.19,24900.0,17.7739,17.78,17.7496,17.7678,24900.0
2008-08-06 12:30:00,29.19,29.19,29.17,29.19,21800.0,17.7678,17.7678,17.7557,17.7678,21800.0
2008-08-06 12:35:00,29.19,29.25,29.18,29.25,27600.0,17.7678,17.8044,17.7617,17.8044,27600.0
2008-08-06 12:40:00,29.24,29.31,29.24,29.3,15600.0,17.7983,17.8409,17.7983,17.8348,15600.0
2008-08-06 12:45:00,29.3,29.3,29.24,29.24,24300.0,17.8348,17.8348,17.7983,17.7983,24300.0
2008-08-06 12:50:00,29.24,29.24,29.21,29.23,25100.0,17.7983,17.7983,17.78,17.7922,25100.0
2008-08-06 12:55:00,29.22,29.23,29.21,29.22,19700.0,17.7861,17.7922,17.78,17.7861,19700.0
2008-08-06 13:00:00,29.21,29.25,29.21,29.24,48400.0,17.78,17.8044,17.78,17.7983,48400.0
2008-08-06 13:05:00,29.24,29.28,29.23,29.28,19900.0,17.7983,17.8226,17.7922,17.8226,19900.0
2008-08-06 13:10:00,29.27,29.29,29.27,29.29,16700.0,17.8165,17.8287,17.8165,17.8287,16700.0
2008-08-06 13:15:00,29.28,29.32,29.28,29.3,21100.0,17.8226,17.847,17.8226,17.8348,21100.0
2008-08-06 13:20:00,29.3,29.36,29.29,29.36,20700.0,17.8348,17.8713,17.8287,17.8713,20700.0
2008-08-06 13:25:00,29.36,29.4,29.35,29.4,26000.0,17.8713,17.8957,17.8652,17.8957,26000.0
2008-08-06 13:30:00,29.41,29.41,29.38,29.4,18000.0,17.9017,17.9017,17.8835,17.8957,18000.0
2008-08-06 13:35:00,29.4,29.41,29.39,29.4,21300.0,17.8957,17.9017,17.8896,17.8957,21300.0
2008-08-06 13:40:00,29.4,29.41,29.38,29.39,26100.0,17.8957,17.9017,17.8835,17.8896,26100.0
2008-08-06 13:45:00,29.39,29.43,29.39,29.4,61200.0,17.8896,17.9139,17.8896,17.8957,61200.0
2008-08-06 13:50:00,29.41,29.42,29.38,29.38,39300.0,17.9017,17.9078,17.8835,17.8835,39300.0
2008-08-06 13:55:00,29.38,29.44,29.37,29.44,39800.0,17.8835,17.92,17.8774,17.92,39800.0
2008-08-06 14:00:00,29.44,29.45,29.41,29.44,33900.0,17.92,17.9261,17.9017,17.92,33900.0
2008-08-06 14:05:00,29.44,29.45,29.41,29.41,33000.0,17.92,17.9261,17.9017,17.9017,33000.0
2008-08-06 14:10:00,29.41,29.44,29.4,29.44,26500.0,17.9017,17.92,17.8957,17.92,26500.0
2008-08-06 14:15:00,29.44,29.44,29.4,29.41,32700.0,17.92,17.92,17.8957,17.9017,32700.0
2008-08-06 14:20:00,29.41,29.44,29.41,29.43,27600.0,17.9017,17.92,17.9017,17.9139,27600.0
2008-08-06 14:25:00,29.42,29.42,29.33,29.35,39600.0,17.9078,17.9078,17.853,17.8652,39600.0
2008-08-06 14:30:00,29.34,29.36,29.32,29.34,47600.0,17.8591,17.8713,17.847,17.8591,47600.0
2008-08-06 14:35:00,29.33,29.34,29.28,29.3,49900.0,17.853,17.8591,17.8226,17.8348,49900.0
2008-08-06 14:40:00,29.3,29.33,29.29,29.31,63300.0,17.8348,17.853,17.8287,17.8409,63300.0
2008-08-06 14:45:00,29.3,29.34,29.3,29.32,63700.0,17.8348,17.8591,17.8348,17.847,63700.0
2008-08-06 14:50:00,29.33,29.38,29.33,29.37,36500.0,17.853,17.8835,17.853,17.8774,36500.0
2008-08-06 14:55:00,29.36,29.37,29.35,29.37,24400.0,17.8713,17.8774,17.8652,17.8774,24400.0
2008-08-06 15:00:00,29.37,29.38,29.35,29.38,39700.0,17.8774,17.8835,17.8652,17.8835,39700.0
2008-08-06 15:05:00,29.37,29.38,29.36,29.38,29000.0,17.8774,17.8835,17.8713,17.8835,29000.0
2008-08-06 15:10:00,29.37,29.39,29.36,29.38,39600.0,17.8774,17.8896,17.8713,17.8835,39600.0
2008-08-06 15:15:00,29.37,29.39,29.34,29.36,32100.0,17.8774,17.8896,17.8591,17.8713,32100.0
2008-08-06 15:20:00,29.37,29.37,29.35,29.35,31000.0,17.8774,17.8774,17.8652,17.8652,31000.0
2008-08-06 15:25:00,29.35,29.35,29.3,29.3,40800.0,17.8652,17.8652,17.8348,17.8348,40800.0
2008-08-06 15:30:00,29.31,29.33,29.3,29.32,55500.0,17.8409,17.853,17.8348,17.847,55500.0
2008-08-06 15:35:00,29.33,29.37,29.31,29.36,67800.0,17.853,17.8774,17.8409,17.8713,67800.0
2008-08-06 15:40:00,29.35,29.37,29.32,29.37,91300.0,17.8652,17.8774,17.847,17.8774,91300.0
2008-08-06 15:45:00,29.36,29.38,29.34,29.34,79400.0,17.8713,17.8835,17.8591,17.8591,79400.0
2008-08-06 15:50:00,29.35,29.44,29.35,29.44,92700.0,17.8652,17.92,17.8652,17.92,92700.0
2008-08-06 15:55:00,29.43,29.49,29.43,29.43,126200.0,17.9139,17.9504,17.9139,17.9139,126200.0
2008-08-07 09:30:00,29.28,29.28,29.03,29.03,43900.0,17.8226,17.8226,17.6704,17.6704,43900.0
2008-08-07 09:35:00,29.05,29.05,28.82,28.99,51900.0,17.6826,17.6826,17.5426,17.6461,51900.0
2008-08-07 09:40:00,28.99,29.1,28.95,29.05,73100.0,17.6461,17.713,17.6217,17.6826,73100.0
2008-08-07 09:45:00,29.06,29.1,29.01,29.08,35600.0,17.6887,17.713,17.6583,17.7009,35600.0
2008-08-07 09:50:00,29.08,29.18,29.07,29.18,41600.0,17.7009,17.7617,17.6948,17.7617,41600.0
2008-08-07 09:55:00,29.17,29.21,29.16,29.19,65700.0,17.7557,17.78,17.7496,17.7678,65700.0
2008-08-07 10:00:00,29.2,29.22,29.14,29.22,47800.0,17.7739,17.7861,17.7374,17.7861,47800.0
2008-08-07 10:05:00,29.21,29.29,29.16,29.26,68000.0,17.78,17.8287,17.7496,17.8104,68000.0
2008-08-07 10:10:00,29.25,29.29,29.17,29.2,28600.0,17.8044,17.8287,17.7557,17.7739,28600.0
2008-08-07 10:15:00,29.2,29.27,29.2,29.22,31900.0,17.7739,17.8165,17.7739,17.7861,31900.0
2008-08-07 10:20:00,29.22,29.24,29.19,29.23,39200.0,17.7861,17.7983,17.7678,17.7922,39200.0
2008-08-07 10:25:00,29.22,29.23,29.16,29.16,47200.0,17.7861,17.7922,17.7496,17.7496,47200.0
2008-08-07 10:30:00,29.16,29.25,29.16,29.24,25500.0,17.7496,17.8044,17.7496,17.7983,25500.0
2008-08-07 10:35:00,29.24,29.24,29.17,29.2,42900.0,17.7983,17.7983,17.7557,17.7739,42900.0
2008-08-07 10:40:00,29.2,29.24,29.17,29.24,54700.0,17.7739,17.7983,17.7557,17.7983,54700.0
2008-08-07 10:45:00,29.23,29.25,29.23,29.23,46500.0,17.7922,17.8044,17.7922,17.7922,46500.0
2008-08-07 10:50:00,29.23,29.23,29.21,29.22,19500.0,17.7922,17.7922,17.78,17.7861,19500.0
2008-08-07 10:55:00,29.21,29.22,29.2,29.21,8900.0,17.78,17.7861,17.7739,17.78,8900.0
2008-08-07 11:00:00,29.2,29.21,29.16,29.16,21800.0,17.7739,17.78,17.7496,17.7496,21800.0
2008-08-07 11:05:00,29.16,29.17,29.14,29.17,30000.0,17.7496,17.7557,17.7374,17.7557,30000.0
2008-08-07 11:10:00,29.17,29.17,29.13,29.15,70100.0,17.7557,17.7557,17.7313,17.7435,70100.0
2008-08-07 11:15:00,29.16,29.17,29.14,29.16,29800.0,17.7496,17.7557,17.7374,17.7496,29800.0
2008-08-07 11:20:00,29.16,29.16,29.14,29.14,25100.0,17.7496,17.7496,17.7374,17.7374,25100.0
2008-08-07 11:25:00,29.14,29.18,29.14,29.18,23000.0,17.7374,17.7617,17.7374,17.7617,23000.0
2008-08-07 11:30:00,29.17,29.18,29.15,29.18,24000.0,17.7557,17.7617,17.7435,17.7617,24000.0
2008-08-07 11:35:00,29.18,29.19,29.14,29.15,215700.0,17.7617,17.7678,17.7374,17.7435,215700.0
2008-08-07 11:40:00,29.14,29.14,29.11,29.11,16700.0,17.7374,17.7374,17.7191,17.7191,16700.0
2008-08-07 11:45:00,29.11,29.13,29.11,29.12,11800.0,17.7191,17.7313,17.7191,17.7252,11800.0
2008-08-07 11:50:00,29.12,29.13,29.12,29.13,10300.0,17.7252,17.7313,17.7252,17.7313,10300.0
2008-08-07 11:55:00,29.13,29.13,29.1,29.1,25700.0,17.7313,17.7313,17.713,17.713,25700.0
2008-08-07 12:00:00,29.1,29.11,29.06,29.08,45000.0,17.713,17.7191,17.6887,17.7009,45000.0
2008-08-07 12:05:00,29.08,29.08,29.06,29.07,10600.0,17.7009,17.7009,17.6887,17.6948,10600.0
2008-08-07 12:10:00,29.07,29.08,29.06,29.07,18800.0,17.6948,17.7009,17.6887,17.6948,18800.0
2008-08-07 12:15:00,29.07,29.11,29.07,29.09,21400.0,17.6948,17.7191,17.6948,17.707,21400.0
2008-08-07 12:20:00,29.1,29.11,29.08,29.1,31200.0,17.713,17.7191,17.7009,17.713,31200.0
2008-08-07 12:25:00,29.11,29.16,29.1,29.14,26300.0,17.7191,17.7496,17.713,17.7374,26300.0
2008-08-07 12:30:00,29.14,29.2,29.14,29.2,22900.0,17.7374,17.7739,17.7374,17.7739,22900.0
2008-08-07 12:35:00,29.19,29.24,29.19,29.2,117100.0,17.7678,17.7983,17.7678,17.7739,117100.0
2008-08-07 12:40:00,29.19,29.23,29.17,29.17,40100.0,17.7678,17.7922,17.7557,17.7557,40100.0
2008-08-07 12:45:00,29.17,29.28,29.16,29.27,109500.0,17.7557,17.8226,17.7496,17.8165,109500.0
2008-08-07 12:50:00,29.27,29.27,29.21,29.22,15700.0,17.8165,17.8165,17.78,17.7861,15700.0
2008-08-07 12:55:00,29.23,29.28,29.23,29.25,21000.0,17.7922,17.8226,17.7922,17.8044,21000.0
2008-08-07 13:00:00,29.25,29.26,29.18,29.19,12700.0,17.8044,17.8104,17.7617,17.7678,12700.0
2008-08-07 13:05:00,29.2,29.2,29.18,29.19,10200.0,17.7739,17.7739,17.7617,17.7678,10200.0
2008-08-07 13:10:00,29.18,29.21,29.16,29.21,17400.0,17.7617,17.78,17.7496,17.78,17400.0
2008-08-07 13:15:00,29.21,29.23,29.17,29.17,12900.0,17.78,17.7922,17.7557,17.7557,12900.0
2008-08-07 13:20:00,29.18,29.23,29.18,29.23,10900.0,17.7617,17.7922,17.7617,17.7922,10900.0
2008-08-07 13:25:00,29.23,29.25,29.2,29.25,21900.0,17.7922,17.8044,17.7739,17.8044,21900.0
2008-08-07 13:30:00,29.25,29.27,29.21,29.21,24700.0,17.8044,17.8165,17.78,17.78,24700.0
2008-08-07 13:35:00,29.22,29.25,29.19,29.19,19600.0,17.7861,17.8044,17.7678,17.7678,19600.0
2008-08-07 13:40:00,29.2,29.25,29.19,29.22,25500.0,17.7739,17.8044,17.7678,17.7861,25500.0
2008-08-07 13:45:00,29.22,29.23,29.2,29.22,22400.0,17.7861,17.7922,17.7739,17.7861,22400.0
2008-08-07 13:50:00,29.22,29.23,29.21,29.22,82000.0,17.7861,17.7922,17.78,17.7861,82000.0
2008-08-07 13:55:00,29.21,29.22,29.19,29.19,92200.0,17.78,17.7861,17.7678,17.7678,92200.0
2008-08-07 14:00:00,29.19,29.19,29.14,29.16,32100.0,17.7678,17.7678,17.7374,17.7496,32100.0
2008-08-07 14:05:00,29.16,29.16,29.09,29.1,44700.0,17.7496,17.7496,17.707,17.713,44700.0
2008-08-07 14:10:00,29.1,29.11,29.07,29.07,34200.0,17.713,17.7191,17.6948,17.6948,34200.0
2008-08-07 14:15:00,29.08,29.08,29.02,29.04,54700.0,17.7009,17.7009,17.6644,17.6765,54700.0
2008-08-07 14:20:00,29.04,29.05,28.97,29.0,84400.0,17.6765,17.6826,17.6339,17.6522,84400.0
2008-08-07 14:25:00,29.0,29.03,28.99,29.01,78700.0,17.6522,17.6704,17.6461,17.6583,78700.0
2008-08-07 14:30:00,29.02,29.04,29.0,29.02,31700.0,17.6644,17.6765,17.6522,17.6644,31700.0
2008-08-07 14:35:00,29.02,29.05,29.0,29.04,44700.0,17.6644,17.6826,17.6522,17.6765,44700.0
2008-08-07 14:40:00,29.04,29.05,29.03,29.04,22000.0,17.6765,17.6826,17.6704,17.6765,22000.0
2008-08-07 14:45:00,29.05,29.05,28.96,28.97,41500.0,17.6826,17.6826,17.6278,17.6339,41500.0
2008-08-07 14:50:00,28.98,28.99,28.97,28.98,21300.0,17.64,17.6461,17.6339,17.64,21300.0
2008-08-07 14:55:00,28.99,28.99,28.95,28.95,29600.0,17.6461,17.6461,17.6217,17.6217,29600.0
2008-08-07 15:00:00,28.95,28.99,28.91,28.92,49600.0,17.6217,17.6461,17.5974,17.6035,49600.0
2008-08-07 15:05:00,28.92,28.97,28.91,28.95,33200.0,17.6035,17.6339,17.5974,17.6217,33200.0
2008-08-07 15:10:00,28.96,28.96,28.93,28.94,26500.0,17.6278,17.6278,17.6096,17.6157,26500.0
2008-08-07 15:15:00,28.94,28.97,28.93,28.97,40700.0,17.6157,17.6339,17.6096,17.6339,40700.0
2008-08-07 15:20:00,28.96,28.97,28.92,28.94,47600.0,17.6278,17.6339,17.6035,17.6157,47600.0
2008-08-07 15:25:00,28.94,28.97,28.92,28.93,48700.0,17.6157,17.6339,17.6035,17.6096,48700.0
2008-08-07 15:30:00,28.93,28.94,28.83,28.83,93600.0,17.6096,17.6157,17.5487,17.5487,93600.0
2008-08-07 15:35:00,28.84,28.84,28.79,28.82,110100.0,17.5548,17.5548,17.5244,17.5426,110100.0
2008-08-07 15:40:00,28.81,28.82,28.71,28.71,137100.0,17.5365,17.5426,17.4757,17.4757,137100.0
2008-08-07 15:45:00,28.71,28.72,28.69,28.71,149400.0,17.4757,17.4817,17.4635,17.4757,149400.0
2008-08-07 15:50:00,28.71,28.72,28.62,28.63,238400.0,17.4757,17.4817,17.4209,17.427,238400.0
2008-08-07 15:55:00,28.63,28.66,28.56,28.58,248800.0,17.427,17.4452,17.3844,17.3965,248800.0
2008-08-08 09:30:00,28.52,28.61,28.52,28.58,46500.0,17.36,17.4148,17.36,17.3965,46500.0
2008-08-08 09:35:00,28.58,28.59,28.44,28.57,420100.0,17.3965,17.4026,17.3113,17.3904,420100.0
2008-08-08 09:40:00,28.56,28.78,28.56,28.74,173500.0,17.3844,17.5183,17.3844,17.4939,173500.0
2008-08-08 09:45:00,28.73,28.92,28.73,28.92,41200.0,17.4878,17.6035,17.4878,17.6035,41200.0
2008-08-08 09:50:00,28.92,29.03,28.9,28.97,104400.0,17.6035,17.6704,17.5913,17.6339,104400.0
2008-08-08 09:55:00,28.98,29.16,28.96,29.11,115000.0,17.64,17.7496,17.6278,17.7191,115000.0
2008-08-08 10:00:00,29.12,29.26,29.11,29.25,67900.0,17.7252,17.8104,17.7191,17.8044,67900.0
2008-08-08 10:05:00,29.25,29.27,29.2,29.27,78900.0,17.8044,17.8165,17.7739,17.8165,78900.0
2008-08-08 10:10:00,29.28,29.28,29.24,29.25,69700.0,17.8226,17.8226,17.7983,17.8044,69700.0
2008-08-08 10:15:00,29.26,29.27,29.1,29.12,196000.0,17.8104,17.8165,17.713,17.7252,196000.0
2008-08-08 10:20:00,29.11,29.18,29.04,29.16,73100.0,17.7191,17.7617,17.6765,17.7496,73100.0
2008-08-08 10:25:00,29.16,29.2,29.13,29.2,27600.0,17.7496,17.7739,17.7313,17.7739,27600.0
2008-08-08 10:30:00,29.2,29.2,29.16,29.19,36400.0,17.7739,17.7739,17.7496,17.7678,36400.0
2008-08-08 10:35:00,29.19,29.24,29.15,29.2,51300.0,17.7678,17.7983,17.7435,17.7739,51300.0
2008-08-08 10:40:00,29.2,29.23,29.19,29.22,25900.0,17.7739,17.7922,17.7678,17.7861,25900.0
2008-08-08 10:45:00,29.21,29.24,28.85,29.24,54100.0,17.78,17.7983,17.5609,17.7983,54100.0
2008-08-08 10:50:00,29.23,29.28,29.23,29.28,23100.0,17.7922,17.8226,17.7922,17.8226,23100.0
2008-08-08 10:55:00,29.28,29.31,29.27,29.29,28800.0,17.8226,17.8409,17.8165,17.8287,28800.0
2008-08-08 11:00:00,29.3,29.32,29.27,29.31,38100.0,17.8348,17.847,17.8165,17.8409,38100.0
2008-08-08 11:05:00,29.32,29.32,29.23,29.24,31500.0,17.847,17.847,17.7922,17.7983,31500.0
2008-08-08 11:10:00,29.24,29.42,29.24,29.39,53100.0,17.7983,17.9078,17.7983,17.8896,53100.0
2008-08-08 11:15:00,29.39,29.41,29.32,29.32,30700.0,17.8896,17.9017,17.847,17.847,30700.0
2008-08-08 11:20:00,29.32,29.35,29.32,29.34,27600.0,17.847,17.8652,17.847,17.8591,27600.0
2008-08-08 11:25:00,29.34,29.36,29.34,29.34,52900.0,17.8591,17.8713,17.8591,17.8591,52900.0
2008-08-08 11:30:00,29.35,29.45,29.34,29.45,41100.0,17.8652,17.9261,17.8591,17.9261,41100.0
2008-08-08 11:35:00,29.45,29.45,29.43,29.44,21500.0,17.9261,17.9261,17.9139,17.92,21500.0
2008-08-08 11:40:00,29.44,29.45,29.39,29.4,121900.0,17.92,17.9261,17.8896,17.8957,121900.0
2008-08-08 11:45:00,29.4,29.4,29.39,29.39,24400.0,17.8957,17.8957,17.8896,17.8896,24400.0
2008-08-08 11:50:00,29.4,29.4,29.39,29.39,14200.0,17.8957,17.8957,17.8896,17.8896,14200.0
2008-08-08 11:55:00,29.4,29.4,29.21,29.22,77400.0,17.8957,17.8957,17.78,17.7861,77400.0
2008-08-08 12:00:00,29.22,29.27,29.2,29.2,47800.0,17.7861,17.8165,17.7739,17.7739,47800.0
2008-08-08 12:05:00,29.2,29.2,29.17,29.2,23400.0,17.7739,17.7739,17.7557,17.7739,23400.0
2008-08-08 12:10:00,29.2,29.21,29.16,29.21,43000.0,17.7739,17.78,17.7496,17.78,43000.0
2008-08-08 12:15:00,29.21,29.33,29.21,29.33,36000.0,17.78,17.853,17.78,17.853,36000.0
2008-08-08 12:20:00,29.33,29.36,29.3,29.36,37900.0,17.853,17.8713,17.8348,17.8713,37900.0
2008-08-08 12:25:00,29.36,29.38,29.36,29.37,12200.0,17.8713,17.8835,17.8713,17.8774,12200.0
2008-08-08 12:30:00,29.36,29.38,29.35,29.38,31300.0,17.8713,17.8835,17.8652,17.8835,31300.0
2008-08-08 12:35:00,29.38,29.38,29.33,29.34,25800.0,17.8835,17.8835,17.853,17.8591,25800.0
2008-08-08 12:40:00,29.34,29.34,29.29,29.3,44400.0,17.8591,17.8591,17.8287,17.8348,44400.0
2008-08-08 12:45:00,29.29,29.3,29.29,29.3,12900.0,17.8287,17.8348,17.8287,17.8348,12900.0
2008-08-08 12:50:00,29.3,29.3,29.29,29.29,20300.0,17.8348,17.8348,17.8287,17.8287,20300.0
2008-08-08 12:55:00,29.3,29.3,29.24,29.25,57600.0,17.8348,17.8348,17.7983,17.8044,57600.0
2008-08-08 13:00:00,29.25,29.29,29.24,29.28,27800.0,17.8044,17.8287,17.7983,17.8226,27800.0
2008-08-08 13:05:00,29.27,29.3,29.27,29.3,37100.0,17.8165,17.8348,17.8165,17.8348,37100.0
2008-08-08 13:10:00,29.3,29.3,29.25,29.25,37100.0,17.8348,17.8348,17.8044,17.8044,37100.0
2008-08-08 13:15:00,29.25,29.26,29.25,29.26,26300.0,17.8044,17.8104,17.8044,17.8104,26300.0
2008-08-08 13:20:00,29.26,29.26,29.25,29.26,36300.0,17.8104,17.8104,17.8044,17.8104,36300.0
2008-08-08 13:25:00,29.26,29.29,29.25,29.29,38600.0,17.8104,17.8287,17.8044,17.8287,38600.0
2008-08-08 13:30:00,29.29,29.3,29.28,29.3,34100.0,17.8287,17.8348,17.8226,17.8348,34100.0
2008-08-08 13:35:00,29.3,29.3,29.29,29.29,30200.0,17.8348,17.8348,17.8287,17.8287,30200.0
2008-08-08 13:40:00,29.3,29.3,29.29,29.3,31700.0,17.8348,17.8348,17.8287,17.8348,31700.0
2008-08-08 13:45:00,29.3,29.3,29.24,29.25,66500.0,17.8348,17.8348,17.7983,17.8044,66500.0
2008-08-08 13:50:00,29.25,29.26,29.19,29.2,112100.0,17.8044,17.8104,17.7678,17.7739,112100.0
2008-08-08 13:55:00,29.19,29.21,29.19,29.21,42700.0,17.7678,17.78,17.7678,17.78,42700.0
2008-08-08 14:00:00,29.21,29.28,29.2,29.28,42300.0,17.78,17.8226,17.7739,17.8226,42300.0
2008-08-08 14:05:00,29.28,29.32,29.27,29.31,51700.0,17.8226,17.847,17.8165,17.8409,51700.0
2008-08-08 14:10:00,29.3,29.31,29.25,29.29,72300.0,17.8348,17.8409,17.8044,17.8287,72300.0
2008-08-08 14:15:00,29.29,29.29,29.28,29.29,45400.0,17.8287,17.8287,17.8226,17.8287,45400.0
2008-08-08 14:20:00,29.29,29.45,29.29,29.43,201900.0,17.8287,17.9261,17.8287,17.9139,201900.0
2008-08-08 14:25:00,29.44,29.44,29.37,29.4,85600.0,17.92,17.92,17.8774,17.8957,85600.0
2008-08-08 14:30:00,29.41,29.41,29.39,29.4,68400.0,17.9017,17.9017,17.8896,17.8957,68400.0
2008-08-08 14:35:00,29.4,29.41,29.38,29.41,72900.0,17.8957,17.9017,17.8835,17.9017,72900.0
2008-08-08 14:40:00,29.41,29.44,29.41,29.44,40700.0,17.9017,17.92,17.9017,17.92,40700.0
2008-08-08 14:45:00,29.43,29.44,29.43,29.44,34200.0,17.9139,17.92,17.9139,17.92,34200.0
2008-08-08 14:50:00,29.44,29.46,29.43,29.46,41900.0,17.92,17.9322,17.9139,17.9322,41900.0
2008-08-08 14:55:00,29.46,29.5,29.46,29.49,48900.0,17.9322,17.9565,17.9322,17.9504,48900.0
2008-08-08 15:00:00,29.49,29.5,29.48,29.49,50200.0,17.9504,17.9565,17.9444,17.9504,50200.0
2008-08-08 15:05:00,29.49,29.54,29.49,29.53,69300.0,17.9504,17.9809,17.9504,17.9748,69300.0
2008-08-08 15:10:00,29.53,29.55,29.52,29.53,39300.0,17.9748,17.987,17.9687,17.9748,39300.0
2008-08-08 15:15:00,29.53,29.53,29.52,29.52,66900.0,17.9748,17.9748,17.9687,17.9687,66900.0
2008-08-08 15:20:00,29.53,29.58,29.52,29.58,80200.0,17.9748,18.0052,17.9687,18.0052,80200.0
2008-08-08 15:25:00,29.58,29.73,29.58,29.68,147500.0,18.0052,18.0965,18.0052,18.0661,147500.0
2008-08-08 15:30:00,29.68,29.78,29.68,29.78,189800.0,18.0661,18.127,18.0661,18.127,189800.0
2008-08-08 15:35:00,29.78,29.83,29.75,29.83,187300.0,18.127,18.1574,18.1087,18.1574,187300.0
2008-08-08 15:40:00,29.83,29.95,29.82,29.86,308200.0,18.1574,18.2304,18.1513,18.1757,308200.0
2008-08-08 15:45:00,29.86,29.87,29.7,29.7,296400.0,18.1757,18.1817,18.0783,18.0783,296400.0
2008-08-08 15:50:00,29.7,29.79,29.7,29.75,304600.0,18.0783,18.133,18.0783,18.1087,304600.0
2008-08-08 15:55:00,29.75,29.8,29.7,29.78,269000.0,18.1087,18.1391,18.0783,18.127,269000.0
2008-08-11 09:30:00,30.29,30.44,29.77,29.77,177400.0,18.4374,18.5287,18.1209,18.1209,177400.0
2008-08-11 09:35:00,29.77,30.13,29.5,30.09,162300.0,18.1209,18.34,17.9565,18.3157,162300.0
2008-08-11 09:40:00,30.07,30.43,30.0,30.41,196200.0,18.3035,18.5226,18.2609,18.5104,196200.0
2008-08-11 09:45:00,30.41,30.9,30.37,30.89,216800.0,18.5104,18.8087,18.4861,18.8026,216800.0
2008-08-11 09:50:00,30.86,31.34,30.84,31.28,438700.0,18.7844,19.0765,18.7722,19.04,438700.0
2008-08-11 09:55:00,31.29,31.47,31.24,31.39,391800.0,19.0461,19.1557,19.0157,19.107,391800.0
2008-08-11 10:00:00,31.39,31.45,31.13,31.38,435000.0,19.107,19.1435,18.9487,19.1009,435000.0
2008-08-11 10:05:00,31.38,31.41,30.89,30.89,256600.0,19.1009,19.1191,18.8026,18.8026,256600.0
2008-08-11 10:10:00,30.89,31.21,30.84,31.1,299300.0,18.8026,18.9974,18.7722,18.9304,299300.0
2008-08-11 10:15:00,31.09,31.3,30.93,31.26,128200.0,18.9244,19.0522,18.827,19.0278,128200.0
2008-08-11 10:20:00,31.28,31.38,31.18,31.29,191400.0,19.04,19.1009,18.9791,19.0461,191400.0
2008-08-11 10:25:00,31.29,31.35,31.2,31.24,51200.0,19.0461,19.0826,18.9913,19.0157,51200.0
2008-08-11 10:30:00,31.25,31.25,31.0,31.05,147900.0,19.0217,19.0217,18.8696,18.9,147900.0
2008-08-11 10:35:00,31.05,31.24,31.05,31.24,75000.0,18.9,19.0157,18.9,19.0157,75000.0
2008-08-11 10:40:00,31.24,31.25,31.19,31.19,91500.0,19.0157,19.0217,18.9852,18.9852,91500.0
2008-08-11 10:45:00,31.19,31.3,31.17,31.25,117000.0,18.9852,19.0522,18.973,19.0217,117000.0
2008-08-11 10:50:00,31.24,31.27,31.11,31.25,132000.0,19.0157,19.0339,18.9365,19.0217,132000.0
2008-08-11 10:55:00,31.25,31.25,31.24,31.25,74800.0,19.0217,19.0217,19.0157,19.0217,74800.0
2008-08-11 11:00:00,31.25,31.25,31.24,31.25,65400.0,19.0217,19.0217,19.0157,19.0217,65400.0
2008-08-11 11:05:00,31.25,31.27,31.08,31.09,216400.0,19.0217,19.0339,18.9183,18.9244,216400.0
2008-08-11 11:10:00,31.08,31.18,31.01,31.05,107700.0,18.9183,18.9791,18.8757,18.9,107700.0
2008-08-11 11:15:00,31.05,31.13,31.05,31.05,35600.0,18.9,18.9487,18.9,18.9,35600.0
2008-08-11 11:20:00,31.05,31.06,30.9,30.92,112100.0,18.9,18.9061,18.8087,18.8209,112100.0
2008-08-11 11:25:00,30.91,30.92,30.75,30.81,137500.0,18.8148,18.8209,18.7174,18.7539,137500.0
2008-08-11 11:30:00,30.81,30.82,30.7,30.77,68100.0,18.7539,18.76,18.687,18.7296,68100.0
2008-08-11 11:35:00,30.77,30.86,30.7,30.75,59300.0,18.7296,18.7844,18.687,18.7174,59300.0
2008-08-11 11:40:00,30.75,30.77,30.66,30.73,52200.0,18.7174,18.7296,18.6626,18.7052,52200.0
2008-08-11 11:45:00,30.73,30.78,30.72,30.73,63400.0,18.7052,18.7357,18.6991,18.7052,63400.0
2008-08-11 11:50:00,30.74,30.79,30.66,30.7,155600.0,18.7113,18.7417,18.6626,18.687,155600.0
2008-08-11 11:55:00,30.7,30.77,30.67,30.77,120700.0,18.687,18.7296,18.6687,18.7296,120700.0
2008-08-11 12:00:00,30.77,30.99,30.75,30.9,128500.0,18.7296,18.8635,18.7174,18.8087,128500.0
2008-08-11 12:05:00,30.91,30.99,30.9,30.93,60800.0,18.8148,18.8635,18.8087,18.827,60800.0
2008-08-11 12:10:00,30.92,31.09,30.91,31.05,57100.0,18.8209,18.9244,18.8148,18.9,57100.0
2008-08-11 12:15:00,31.05,31.09,31.03,31.03,54600.0,18.9,18.9244,18.8878,18.8878,54600.0
2008-08-11 12:20:00,31.04,31.14,31.03,31.14,38200.0,18.8939,18.9548,18.8878,18.9548,38200.0
2008-08-11 12:25:00,31.14,31.22,31.13,31.19,49300.0,18.9548,19.0035,18.9487,18.9852,49300.0
2008-08-11 12:30:00,31.19,31.25,31.12,31.23,53300.0,18.9852,19.0217,18.9426,19.0096,53300.0
2008-08-11 12:35:00,31.22,31.26,31.2,31.23,38900.0,19.0035,19.0278,18.9913,19.0096,38900.0
2008-08-11 12:40:00,31.23,31.25,31.22,31.24,26500.0,19.0096,19.0217,19.0035,19.0157,26500.0
2008-08-11 12:45:00,31.25,31.25,31.23,31.24,25200.0,19.0217,19.0217,19.0096,19.0157,25200.0
2008-08-11 12:50:00,31.23,31.24,31.16,31.2,102700.0,19.0096,19.0157,18.967,18.9913,102700.0
2008-08-11 12:55:00,31.19,31.2,31.18,31.19,41500.0,18.9852,18.9913,18.9791,18.9852,41500.0
2008-08-11 13:00:00,31.19,31.2,30.97,31.15,91900.0,18.9852,18.9913,18.8513,18.9609,91900.0
2008-08-11 13:05:00,31.14,31.16,31.12,31.12,32100.0,18.9548,18.967,18.9426,18.9426,32100.0
2008-08-11 13:10:00,31.12,31.2,31.12,31.19,34500.0,18.9426,18.9913,18.9426,18.9852,34500.0
2008-08-11 13:15:00,31.19,31.2,31.18,31.2,30400.0,18.9852,18.9913,18.9791,18.9913,30400.0
2008-08-11 13:20:00,31.19,31.24,31.19,31.23,36500.0,18.9852,19.0157,18.9852,19.0096,36500.0
2008-08-11 13:25:00,31.22,31.24,31.22,31.23,18900.0,19.0035,19.0157,19.0035,19.0096,18900.0
2008-08-11 13:30:00,31.22,31.24,31.22,31.23,22500.0,19.0035,19.0157,19.0035,19.0096,22500.0
2008-08-11 13:35:00,31.22,31.24,31.19,31.19,37100.0,19.0035,19.0157,18.9852,18.9852,37100.0
2008-08-11 13:40:00,31.19,31.2,31.09,31.09,29600.0,18.9852,18.9913,18.9244,18.9244,29600.0
2008-08-11 13:45:00,31.09,31.17,31.09,31.15,23600.0,18.9244,18.973,18.9244,18.9609,23600.0
2008-08-11 13:50:00,31.15,31.22,31.15,31.19,50700.0,18.9609,19.0035,18.9609,18.9852,50700.0
2008-08-11 13:55:00,31.19,31.21,31.06,31.08,36000.0,18.9852,18.9974,18.9061,18.9183,36000.0
2008-08-11 14:00:00,31.07,31.09,31.05,31.05,25900.0,18.9122,18.9244,18.9,18.9,25900.0
2008-08-11 14:05:00,31.05,31.06,31.04,31.06,26300.0,18.9,18.9061,18.8939,18.9061,26300.0
2008-08-11 14:10:00,31.05,31.06,30.97,31.01,56300.0,18.9,18.9061,18.8513,18.8757,56300.0
2008-08-11 14:15:00,31.03,31.05,30.93,31.0,164700.0,18.8878,18.9,18.827,18.8696,164700.0
2008-08-11 14:20:00,31.0,31.01,30.91,30.96,53600.0,18.8696,18.8757,18.8148,18.8452,53600.0
2008-08-11 14:25:00,30.95,30.98,30.84,30.91,66500.0,18.8391,18.8574,18.7722,18.8148,66500.0
2008-08-11 14:30:00,30.91,30.95,30.91,30.95,19600.0,18.8148,18.8391,18.8148,18.8391,19600.0
2008-08-11 14:35:00,30.96,30.97,30.9,30.95,44100.0,18.8452,18.8513,18.8087,18.8391,44100.0
2008-08-11 14:40:00,30.95,30.95,30.92,30.94,34000.0,18.8391,18.8391,18.8209,18.833,34000.0
2008-08-11 14:45:00,30.93,31.01,30.93,31.0,29100.0,18.827,18.8757,18.827,18.8696,29100.0
2008-08-11 14:50:00,30.99,31.0,30.92,30.92,41100.0,18.8635,18.8696,18.8209,18.8209,41100.0
2008-08-11 14:55:00,30.92,30.96,30.91,30.96,95800.0,18.8209,18.8452,18.8148,18.8452,95800.0
2008-08-11 15:00:00,30.95,31.01,30.94,30.99,89100.0,18.8391,18.8757,18.833,18.8635,89100.0
2008-08-11 15:05:00,30.99,31.01,30.94,30.95,59800.0,18.8635,18.8757,18.833,18.8391,59800.0
2008-08-11 15:10:00,30.96,30.96,30.9,30.91,55500.0,18.8452,18.8452,18.8087,18.8148,55500.0
2008-08-11 15:15:00,30.91,30.92,30.87,30.87,52300.0,18.8148,18.8209,18.7904,18.7904,52300.0
2008-08-11 15:20:00,30.87,30.88,30.73,30.73,71800.0,18.7904,18.7965,18.7052,18.7052,71800.0
2008-08-11 15:25:00,30.73,30.78,30.73,30.76,65600.0,18.7052,18.7357,18.7052,18.7235,65600.0
2008-08-11 15:30:00,30.75,30.77,30.65,30.69,227900.0,18.7174,18.7296,18.6565,18.6809,227900.0
2008-08-11 15:35:00,30.69,30.86,30.68,30.84,122800.0,18.6809,18.7844,18.6748,18.7722,122800.0
2008-08-11 15:40:00,30.84,31.06,30.84,31.03,229100.0,18.7722,18.9061,18.7722,18.8878,229100.0
2008-08-11 15:45:00,31.03,31.03,30.79,30.85,202700.0,18.8878,18.8878,18.7417,18.7783,202700.0
2008-08-11 15:50:00,30.84,31.08,30.84,31.08,140000.0,18.7722,18.9183,18.7722,18.9183,140000.0
2008-08-11 15:55:00,31.08,31.13,31.07,31.1,142800.0,18.9183,18.9487,18.9122,18.9304,142800.0
2008-08-12 09:30:00,31.29,31.47,30.83,31.45,75400.0,19.0461,19.1557,18.7661,19.1435,75400.0
2008-08-12 09:35:00,31.45,31.47,31.25,31.36,83000.0,19.1435,19.1557,19.0217,19.0887,83000.0
2008-08-12 09:40:00,31.36,31.5,31.33,31.42,57200.0,19.0887,19.1739,19.0704,19.1252,57200.0
2008-08-12 09:45:00,31.41,31.5,31.32,31.42,67500.0,19.1191,19.1739,19.0644,19.1252,67500.0
2008-08-12 09:50:00,31.42,31.47,31.39,31.43,47100.0,19.1252,19.1557,19.107,19.1313,47100.0
2008-08-12 09:55:00,31.43,31.49,31.38,31.49,48000.0,19.1313,19.1678,19.1009,19.1678,48000.0
2008-08-12 10:00:00,31.49,31.69,31.48,31.68,124600.0,19.1678,19.2896,19.1617,19.2835,124600.0
2008-08-12 10:05:00,31.69,31.77,31.68,31.73,66900.0,19.2896,19.3383,19.2835,19.3139,66900.0
2008-08-12 10:10:00,31.73,31.81,31.61,31.77,73200.0,19.3139,19.3626,19.2409,19.3383,73200.0
2008-08-12 10:15:00,31.77,31.86,31.74,31.85,55700.0,19.3383,19.393,19.32,19.387,55700.0
2008-08-12 10:20:00,31.85,31.94,31.82,31.82,106500.0,19.387,19.4417,19.3687,19.3687,106500.0
2008-08-12 10:25:00,31.82,31.84,31.74,31.77,50200.0,19.3687,19.3809,19.32,19.3383,50200.0
2008-08-12 10:30:00,31.77,31.82,31.74,31.78,68800.0,19.3383,19.3687,19.32,19.3444,68800.0
2008-08-12 10:35:00,31.78,31.8,31.65,31.67,97000.0,19.3444,19.3565,19.2652,19.2774,97000.0
2008-08-12 10:40:00,31.67,31.7,31.51,31.57,67400.0,19.2774,19.2957,19.18,19.2165,67400.0
2008-08-12 10:45:00,31.58,31.63,31.34,31.37,94500.0,19.2226,19.253,19.0765,19.0948,94500.0
2008-08-12 10:50:00,31.37,31.4,31.31,31.39,37700.0,19.0948,19.113,19.0583,19.107,37700.0
2008-08-12 10:55:00,31.4,31.53,31.4,31.45,30400.0,19.113,19.1922,19.113,19.1435,30400.0
2008-08-12 11:00:00,31.45,31.47,31.43,31.47,21900.0,19.1435,19.1557,19.1313,19.1557,21900.0
2008-08-12 11:05:00,31.46,31.61,31.46,31.6,35600.0,19.1496,19.2409,19.1496,19.2348,35600.0
2008-08-12 11:10:00,31.59,31.59,31.54,31.58,32300.0,19.2287,19.2287,19.1983,19.2226,32300.0
2008-08-12 11:15:00,31.59,31.66,31.56,31.59,34800.0,19.2287,19.2713,19.2104,19.2287,34800.0
2008-08-12 11:20:00,31.59,31.6,31.51,31.51,45200.0,19.2287,19.2348,19.18,19.18,45200.0
2008-08-12 11:25:00,31.52,31.65,31.49,31.62,43100.0,19.1861,19.2652,19.1678,19.247,43100.0
2008-08-12 11:30:00,31.61,31.64,31.58,31.62,42500.0,19.2409,19.2591,19.2226,19.247,42500.0
2008-08-12 11:35:00,31.63,31.63,31.59,31.59,38200.0,19.253,19.253,19.2287,19.2287,38200.0
2008-08-12 11:40:00,31.59,31.63,31.56,31.63,24000.0,19.2287,19.253,19.2104,19.253,24000.0
2008-08-12 11:45:00,31.62,31.65,31.61,31.64,30100.0,19.247,19.2652,19.2409,19.2591,30100.0
2008-08-12 11:50:00,31.65,31.72,31.62,31.7,48100.0,19.2652,19.3078,19.247,19.2957,48100.0
2008-08-12 11:55:00,31.71,31.71,31.68,31.7,22600.0,19.3017,19.3017,19.2835,19.2957,22600.0
2008-08-12 12:00:00,31.69,31.7,31.6,31.62,63200.0,19.2896,19.2957,19.2348,19.247,63200.0
2008-08-12 12:05:00,31.61,31.61,31.6,31.61,19000.0,19.2409,19.2409,19.2348,19.2409,19000.0
2008-08-12 12:10:00,31.6,31.61,31.58,31.6,31900.0,19.2348,19.2409,19.2226,19.2348,31900.0
2008-08-12 12:15:00,31.6,31.62,31.59,31.62,27200.0,19.2348,19.247,19.2287,19.247,27200.0
2008-08-12 12:20:00,31.62,31.62,31.6,31.61,27800.0,19.247,19.247,19.2348,19.2409,27800.0
2008-08-12 12:25:00,31.61,31.65,31.61,31.61,17200.0,19.2409,19.2652,19.2409,19.2409,17200.0
2008-08-12 12:30:00,31.62,31.62,31.6,31.61,12900.0,19.247,19.247,19.2348,19.2409,12900.0
2008-08-12 12:35:00,31.61,31.61,31.58,31.6,29200.0,19.2409,19.2409,19.2226,19.2348,29200.0
2008-08-12 12:40:00,31.6,31.64,31.59,31.62,24900.0,19.2348,19.2591,19.2287,19.247,24900.0
2008-08-12 12:45:00,31.63,31.64,31.6,31.63,19400.0,19.253,19.2591,19.2348,19.253,19400.0
2008-08-12 12:50:00,31.63,31.66,31.61,31.66,26900.0,19.253,19.2713,19.2409,19.2713,26900.0
2008-08-12 12:55:00,31.65,31.67,31.63,31.66,20300.0,19.2652,19.2774,19.253,19.2713,20300.0
2008-08-12 13:00:00,31.66,31.67,31.63,31.65,38000.0,19.2713,19.2774,19.253,19.2652,38000.0
2008-08-12 13:05:00,31.64,31.65,31.6,31.61,20900.0,19.2591,19.2652,19.2348,19.2409,20900.0
2008-08-12 13:10:00,31.62,31.67,31.61,31.66,19000.0,19.247,19.2774,19.2409,19.2713,19000.0
2008-08-12 13:15:00,31.66,31.74,31.65,31.72,31300.0,19.2713,19.32,19.2652,19.3078,31300.0
2008-08-12 13:20:00,31.73,31.79,31.71,31.78,64800.0,19.3139,19.3504,19.3017,19.3444,64800.0
2008-08-12 13:25:00,31.78,31.87,31.78,31.85,53700.0,19.3444,19.3991,19.3444,19.387,53700.0
2008-08-12 13:30:00,31.85,31.85,31.81,31.83,19100.0,19.387,19.387,19.3626,19.3748,19100.0
2008-08-12 13:35:00,31.84,31.86,31.76,31.78,55200.0,19.3809,19.393,19.3322,19.3444,55200.0
2008-08-12 13:40:00,31.78,31.88,31.77,31.87,63300.0,19.3444,19.4052,19.3383,19.3991,63300.0
2008-08-12 13:45:00,31.88,31.88,31.83,31.83,36300.0,19.4052,19.4052,19.3748,19.3748,36300.0
2008-08-12 13:50:00,31.83,31.83,31.69,31.69,84000.0,19.3748,19.3748,19.2896,19.2896,84000.0
2008-08-12 13:55:00,31.7,31.7,31.6,31.62,73800.0,19.2957,19.2957,19.2348,19.247,73800.0
2008-08-12 14:00:00,31.62,31.64,31.58,31.6,65500.0,19.247,19.2591,19.2226,19.2348,65500.0
2008-08-12 14:05:00,31.58,31.6,31.5,31.5,49800.0,19.2226,19.2348,19.1739,19.1739,49800.0
2008-08-12 14:10:00,31.5,31.51,31.5,31.5,53000.0,19.1739,19.18,19.1739,19.1739,53000.0
2008-08-12 14:15:00,31.5,31.56,31.45,31.52,82600.0,19.1739,19.2104,19.1435,19.1861,82600.0
2008-08-12 14:20:00,31.52,31.62,31.48,31.6,46100.0,19.1861,19.247,19.1617,19.2348,46100.0
2008-08-12 14:25:00,31.6,31.66,31.58,31.63,30800.0,19.2348,19.2713,19.2226,19.253,30800.0
2008-08-12 14:30:00,31.64,31.64,31.59,31.6,23600.0,19.2591,19.2591,19.2287,19.2348,23600.0
2008-08-12 14:35:00,31.59,31.6,31.55,31.56,26200.0,19.2287,19.2348,19.2044,19.2104,26200.0
2008-08-12 14:40:00,31.56,31.57,31.48,31.5,65200.0,19.2104,19.2165,19.1617,19.1739,65200.0
2008-08-12 14:45:00,31.51,31.52,31.5,31.52,25100.0,19.18,19.1861,19.1739,19.1861,25100.0
2008-08-12 14:50:00,31.52,31.54,31.51,31.52,27300.0,19.1861,19.1983,19.18,19.1861,27300.0
2008-08-12 14:55:00,31.51,31.52,31.5,31.5,52700.0,19.18,19.1861,19.1739,19.1739,52700.0
2008-08-12 15:00:00,31.5,31.52,31.5,31.5,52200.0,19.1739,19.1861,19.1739,19.1739,52200.0
2008-08-12 15:05:00,31.5,31.55,31.5,31.53,72300.0,19.1739,19.2044,19.1739,19.1922,72300.0
2008-08-12 15:10:00,31.54,31.55,31.5,31.52,42400.0,19.1983,19.2044,19.1739,19.1861,42400.0
2008-08-12 15:15:00,31.52,31.52,31.41,31.47,70300.0,19.1861,19.1861,19.1191,19.1557,70300.0
2008-08-12 15:20:00,31.47,31.57,31.43,31.56,68500.0,19.1557,19.2165,19.1313,19.2104,68500.0
2008-08-12 15:25:00,31.55,31.66,31.47,31.48,76200.0,19.2044,19.2713,19.1557,19.1617,76200.0
2008-08-12 15:30:00,31.48,31.51,31.4,31.44,53700.0,19.1617,19.18,19.113,19.1374,53700.0
2008-08-12 15:35:00,31.43,31.49,31.32,31.33,65100.0,19.1313,19.1678,19.0644,19.0704,65100.0
2008-08-12 15:40:00,31.32,31.37,31.26,31.34,114100.0,19.0644,19.0948,19.0278,19.0765,114100.0
2008-08-12 15:45:00,31.34,31.42,31.31,31.41,86100.0,19.0765,19.1252,19.0583,19.1191,86100.0
2008-08-12 15:50:00,31.42,31.42,31.36,31.37,92100.0,19.1252,19.1252,19.0887,19.0948,92100.0
2008-08-12 15:55:00,31.38,31.38,31.37,31.38,104300.0,19.1009,19.1009,19.0948,19.1009,104300.0
2008-08-13 09:30:00,31.3,31.46,31.23,31.46,48700.0,19.0522,19.1496,19.0096,19.1496,48700.0
2008-08-13 09:35:00,31.48,31.49,31.24,31.25,37600.0,19.1617,19.1678,19.0157,19.0217,37600.0
2008-08-13 09:40:00,31.24,31.32,31.16,31.28,52600.0,19.0157,19.0644,18.967,19.04,52600.0
2008-08-13 09:45:00,31.3,31.3,31.13,31.13,51300.0,19.0522,19.0522,18.9487,18.9487,51300.0
2008-08-13 09:50:00,31.12,31.14,31.0,31.1,58000.0,18.9426,18.9548,18.8696,18.9304,58000.0
2008-08-13 09:55:00,31.09,31.2,31.08,31.19,33400.0,18.9244,18.9913,18.9183,18.9852,33400.0
2008-08-13 10:00:00,31.18,31.28,31.16,31.24,51300.0,18.9791,19.04,18.967,19.0157,51300.0
2008-08-13 10:05:00,31.23,31.3,31.22,31.29,47600.0,19.0096,19.0522,19.0035,19.0461,47600.0
2008-08-13 10:10:00,31.3,31.35,31.28,31.28,66100.0,19.0522,19.0826,19.04,19.04,66100.0
2008-08-13 10:15:00,31.29,31.29,31.21,31.28,51100.0,19.0461,19.0461,18.9974,19.04,51100.0
2008-08-13 10:20:00,31.28,31.32,31.25,31.29,56600.0,19.04,19.0644,19.0217,19.0461,56600.0
2008-08-13 10:25:00,31.3,31.3,31.23,31.27,61400.0,19.0522,19.0522,19.0096,19.0339,61400.0
2008-08-13 10:30:00,31.26,31.26,31.13,31.13,63000.0,19.0278,19.0278,18.9487,18.9487,63000.0
2008-08-13 10:35:00,31.14,31.14,30.97,30.98,100400.0,18.9548,18.9548,18.8513,18.8574,100400.0
2008-08-13 10:40:00,30.99,31.06,30.98,31.02,54100.0,18.8635,18.9061,18.8574,18.8817,54100.0
2008-08-13 10:45:00,31.03,31.14,31.02,31.14,63600.0,18.8878,18.9548,18.8817,18.9548,63600.0
2008-08-13 10:50:00,31.13,31.14,31.05,31.1,41400.0,18.9487,18.9548,18.9,18.9304,41400.0
2008-08-13 10:55:00,31.1,31.16,31.09,31.16,21100.0,18.9304,18.967,18.9244,18.967,21100.0
2008-08-13 11:00:00,31.16,31.17,31.07,31.08,44000.0,18.967,18.973,18.9122,18.9183,44000.0
2008-08-13 11:05:00,31.08,31.11,31.07,31.1,59700.0,18.9183,18.9365,18.9122,18.9304,59700.0
2008-08-13 11:10:00,31.1,31.14,31.09,31.14,78100.0,18.9304,18.9548,18.9244,18.9548,78100.0
2008-08-13 11:15:00,31.13,31.18,31.13,31.18,36100.0,18.9487,18.9791,18.9487,18.9791,36100.0
2008-08-13 11:20:00,31.17,31.19,31.11,31.12,48500.0,18.973,18.9852,18.9365,18.9426,48500.0
2008-08-13 11:25:00,31.11,31.15,31.1,31.15,35100.0,18.9365,18.9609,18.9304,18.9609,35100.0
2008-08-13 11:30:00,31.14,31.15,31.1,31.12,50000.0,18.9548,18.9609,18.9304,18.9426,50000.0
2008-08-13 11:35:00,31.12,31.17,31.1,31.17,27900.0,18.9426,18.973,18.9304,18.973,27900.0
2008-08-13 11:40:00,31.17,31.17,31.04,31.07,38000.0,18.973,18.973,18.8939,18.9122,38000.0
2008-08-13 11:45:00,31.07,31.08,31.01,31.03,24300.0,18.9122,18.9183,18.8757,18.8878,24300.0
2008-08-13 11:50:00,31.03,31.03,30.98,30.98,36400.0,18.8878,18.8878,18.8574,18.8574,36400.0
2008-08-13 11:55:00,30.98,31.06,30.96,31.06,38200.0,18.8574,18.9061,18.8452,18.9061,38200.0
2008-08-13 12:00:00,31.05,31.07,31.05,31.07,13500.0,18.9,18.9122,18.9,18.9122,13500.0
2008-08-13 12:05:00,31.06,31.07,30.96,30.97,60800.0,18.9061,18.9122,18.8452,18.8513,60800.0
2008-08-13 12:10:00,30.97,31.08,30.96,31.08,59100.0,18.8513,18.9183,18.8452,18.9183,59100.0
2008-08-13 12:15:00,31.08,31.11,31.08,31.11,26000.0,18.9183,18.9365,18.9183,18.9365,26000.0
2008-08-13 12:20:00,31.11,31.14,31.09,31.13,26200.0,18.9365,18.9548,18.9244,18.9487,26200.0
2008-08-13 12:25:00,31.13,31.13,31.1,31.12,24700.0,18.9487,18.9487,18.9304,18.9426,24700.0
2008-08-13 12:30:00,31.12,31.17,31.11,31.17,25400.0,18.9426,18.973,18.9365,18.973,25400.0
2008-08-13 12:35:00,31.17,31.17,31.13,31.15,28000.0,18.973,18.973,18.9487,18.9609,28000.0
2008-08-13 12:40:00,31.15,31.16,31.14,31.16,13300.0,18.9609,18.967,18.9548,18.967,13300.0
2008-08-13 12:45:00,31.15,31.16,31.13,31.15,25300.0,18.9609,18.967,18.9487,18.9609,25300.0
2008-08-13 12:50:00,31.14,31.15,31.1,31.12,29500.0,18.9548,18.9609,18.9304,18.9426,29500.0
2008-08-13 12:55:00,31.11,31.14,31.11,31.12,16200.0,18.9365,18.9548,18.9365,18.9426,16200.0
2008-08-13 13:00:00,31.12,31.15,31.11,31.13,44900.0,18.9426,18.9609,18.9365,18.9487,44900.0
2008-08-13 13:05:00,31.15,31.17,31.14,31.17,36800.0,18.9609,18.973,18.9548,18.973,36800.0
2008-08-13 13:10:00,31.17,31.17,31.14,31.16,37600.0,18.973,18.973,18.9548,18.967,37600.0
2008-08-13 13:15:00,31.15,31.17,31.15,31.17,16900.0,18.9609,18.973,18.9609,18.973,16900.0
2008-08-13 13:20:00,31.17,31.19,31.16,31.18,19300.0,18.973,18.9852,18.967,18.9791,19300.0
2008-08-13 13:25:00,31.18,31.21,31.18,31.2,18300.0,18.9791,18.9974,18.9791,18.9913,18300.0
2008-08-13 13:30:00,31.2,31.31,31.2,31.25,47000.0,18.9913,19.0583,18.9913,19.0217,47000.0
2008-08-13 13:35:00,31.24,31.3,31.23,31.3,23700.0,19.0157,19.0522,19.0096,19.0522,23700.0
2008-08-13 13:40:00,31.29,31.34,31.29,31.33,58300.0,19.0461,19.0765,19.0461,19.0704,58300.0
2008-08-13 13:45:00,31.33,31.39,31.31,31.39,129000.0,19.0704,19.107,19.0583,19.107,129000.0
2008-08-13 13:50:00,31.39,31.41,31.38,31.39,50900.0,19.107,19.1191,19.1009,19.107,50900.0
2008-08-13 13:55:00,31.39,31.49,31.39,31.47,52500.0,19.107,19.1678,19.107,19.1557,52500.0
2008-08-13 14:00:00,31.46,31.51,31.46,31.5,79900.0,19.1496,19.18,19.1496,19.1739,79900.0
2008-08-13 14:05:00,31.5,31.51,31.44,31.46,74500.0,19.1739,19.18,19.1374,19.1496,74500.0
2008-08-13 14:10:00,31.46,31.51,31.42,31.49,56300.0,19.1496,19.18,19.1252,19.1678,56300.0
2008-08-13 14:15:00,31.5,31.62,31.48,31.62,93600.0,19.1739,19.247,19.1617,19.247,93600.0
2008-08-13 14:20:00,31.62,31.65,31.55,31.64,104300.0,19.247,19.2652,19.2044,19.2591,104300.0
2008-08-13 14:25:00,31.64,31.64,31.59,31.61,94200.0,19.2591,19.2591,19.2287,19.2409,94200.0
2008-08-13 14:30:00,31.6,31.67,31.6,31.66,44100.0,19.2348,19.2774,19.2348,19.2713,44100.0
2008-08-13 14:35:00,31.67,31.7,31.66,31.7,61500.0,19.2774,19.2957,19.2713,19.2957,61500.0
2008-08-13 14:40:00,31.7,31.76,31.69,31.75,69000.0,19.2957,19.3322,19.2896,19.3261,69000.0
2008-08-13 14:45:00,31.75,31.83,31.73,31.8,104900.0,19.3261,19.3748,19.3139,19.3565,104900.0
2008-08-13 14:50:00,31.8,31.8,31.76,31.77,59100.0,19.3565,19.3565,19.3322,19.3383,59100.0
2008-08-13 14:55:00,31.77,31.86,31.75,31.86,84200.0,19.3383,19.393,19.3261,19.393,84200.0
2008-08-13 15:00:00,31.86,31.86,31.75,31.75,95500.0,19.393,19.393,19.3261,19.3261,95500.0
2008-08-13 15:05:00,31.75,31.76,31.68,31.68,64000.0,19.3261,19.3322,19.2835,19.2835,64000.0
2008-08-13 15:10:00,31.69,31.73,31.68,31.71,67300.0,19.2896,19.3139,19.2835,19.3017,67300.0
2008-08-13 15:15:00,31.72,31.73,31.66,31.67,61200.0,19.3078,19.3139,19.2713,19.2774,61200.0
2008-08-13 15:20:00,31.67,31.68,31.59,31.66,122900.0,19.2774,19.2835,19.2287,19.2713,122900.0
2008-08-13 15:25:00,31.66,31.67,31.59,31.61,48700.0,19.2713,19.2774,19.2287,19.2409,48700.0
2008-08-13 15:30:00,31.61,31.61,31.52,31.56,87000.0,19.2409,19.2409,19.1861,19.2104,87000.0
2008-08-13 15:35:00,31.55,31.56,31.48,31.53,133700.0,19.2044,19.2104,19.1617,19.1922,133700.0
2008-08-13 15:40:00,31.53,31.58,31.53,31.56,135900.0,19.1922,19.2226,19.1922,19.2104,135900.0
2008-08-13 15:45:00,31.55,31.57,31.54,31.55,119900.0,19.2044,19.2165,19.1983,19.2044,119900.0
2008-08-13 15:50:00,31.54,31.55,31.49,31.51,171500.0,19.1983,19.2044,19.1678,19.18,171500.0
2008-08-13 15:55:00,31.51,31.55,31.5,31.54,173400.0,19.18,19.2044,19.1739,19.1983,173400.0
2008-08-14 09:30:00,31.27,31.28,31.05,31.05,62000.0,19.0339,19.04,18.9,18.9,62000.0
2008-08-14 09:35:00,31.06,31.24,31.05,31.16,45600.0,18.9061,19.0157,18.9,18.967,45600.0
2008-08-14 09:40:00,31.15,31.31,31.13,31.18,42600.0,18.9609,19.0583,18.9487,18.9791,42600.0
2008-08-14 09:45:00,31.18,31.28,31.17,31.24,54500.0,18.9791,19.04,18.973,19.0157,54500.0
2008-08-14 09:50:00,31.23,31.31,31.2,31.27,32500.0,19.0096,19.0583,18.9913,19.0339,32500.0
2008-08-14 09:55:00,31.25,31.33,31.18,31.32,36100.0,19.0217,19.0704,18.9791,19.0644,36100.0
2008-08-14 10:00:00,31.32,31.4,31.26,31.28,65100.0,19.0644,19.113,19.0278,19.04,65100.0
2008-08-14 10:05:00,31.26,31.34,31.25,31.25,24900.0,19.0278,19.0765,19.0217,19.0217,24900.0
2008-08-14 10:10:00,31.25,31.28,31.2,31.25,27400.0,19.0217,19.04,18.9913,19.0217,27400.0
2008-08-14 10:15:00,31.26,31.29,31.24,31.28,32800.0,19.0278,19.0461,19.0157,19.04,32800.0
2008-08-14 10:20:00,31.28,31.32,31.24,31.29,30800.0,19.04,19.0644,19.0157,19.0461,30800.0
2008-08-14 10:25:00,31.28,31.41,31.28,31.39,42700.0,19.04,19.1191,19.04,19.107,42700.0
2008-08-14 10:30:00,31.4,31.46,31.36,31.43,43400.0,19.113,19.1496,19.0887,19.1313,43400.0
2008-08-14 10:35:00,31.42,31.53,31.15,31.53,123600.0,19.1252,19.1922,18.9609,19.1922,123600.0
2008-08-14 10:40:00,31.52,31.59,31.52,31.59,43900.0,19.1861,19.2287,19.1861,19.2287,43900.0
2008-08-14 10:45:00,31.6,31.63,31.55,31.6,34600.0,19.2348,19.253,19.2044,19.2348,34600.0
2008-08-14 10:50:00,31.6,31.61,31.57,31.58,26500.0,19.2348,19.2409,19.2165,19.2226,26500.0
2008-08-14 10:55:00,31.58,31.58,31.52,31.58,23500.0,19.2226,19.2226,19.1861,19.2226,23500.0
2008-08-14 11:00:00,31.58,31.71,31.57,31.71,44500.0,19.2226,19.3017,19.2165,19.3017,44500.0
2008-08-14 11:05:00,31.72,31.77,31.68,31.77,50200.0,19.3078,19.3383,19.2835,19.3383,50200.0
2008-08-14 11:10:00,31.77,31.84,31.77,31.79,50200.0,19.3383,19.3809,19.3383,19.3504,50200.0
2008-08-14 11:15:00,31.79,31.84,31.76,31.82,44900.0,19.3504,19.3809,19.3322,19.3687,44900.0
2008-08-14 11:20:00,31.82,31.85,31.79,31.82,51600.0,19.3687,19.387,19.3504,19.3687,51600.0
2008-08-14 11:25:00,31.82,31.85,31.81,31.84,40100.0,19.3687,19.387,19.3626,19.3809,40100.0
2008-08-14 11:30:00,31.83,31.86,31.83,31.85,24400.0,19.3748,19.393,19.3748,19.387,24400.0
2008-08-14 11:35:00,31.85,31.89,31.85,31.85,49200.0,19.387,19.4113,19.387,19.387,49200.0
2008-08-14 11:40:00,31.85,31.88,31.82,31.85,40100.0,19.387,19.4052,19.3687,19.387,40100.0
2008-08-14 11:45:00,31.85,31.87,31.84,31.86,24100.0,19.387,19.3991,19.3809,19.393,24100.0
2008-08-14 11:50:00,31.85,31.85,31.82,31.83,29900.0,19.387,19.387,19.3687,19.3748,29900.0
2008-08-14 11:55:00,31.84,31.89,31.82,31.88,40900.0,19.3809,19.4113,19.3687,19.4052,40900.0
2008-08-14 12:00:00,31.89,31.91,31.87,31.88,41700.0,19.4113,19.4235,19.3991,19.4052,41700.0
2008-08-14 12:05:00,31.87,31.95,31.87,31.93,35600.0,19.3991,19.4478,19.3991,19.4357,35600.0
2008-08-14 12:10:00,31.91,31.98,31.91,31.96,54700.0,19.4235,19.4661,19.4235,19.4539,54700.0
2008-08-14 12:15:00,31.97,31.99,31.95,31.97,63300.0,19.46,19.4722,19.4478,19.46,63300.0
2008-08-14 12:20:00,31.96,31.98,31.94,31.96,35400.0,19.4539,19.4661,19.4417,19.4539,35400.0
2008-08-14 12:25:00,31.95,31.96,31.92,31.93,22000.0,19.4478,19.4539,19.4296,19.4357,22000.0
2008-08-14 12:30:00,31.93,31.99,31.93,31.98,35700.0,19.4357,19.4722,19.4357,19.4661,35700.0
2008-08-14 12:35:00,31.99,31.99,31.95,31.95,25900.0,19.4722,19.4722,19.4478,19.4478,25900.0
2008-08-14 12:40:00,31.96,32.0,31.95,31.99,46600.0,19.4539,19.4783,19.4478,19.4722,46600.0
2008-08-14 12:45:00,31.99,32.05,31.98,32.0,154600.0,19.4722,19.5087,19.4661,19.4783,154600.0
2008-08-14 12:50:00,32.0,32.03,31.99,31.99,39700.0,19.4783,19.4965,19.4722,19.4722,39700.0
2008-08-14 12:55:00,32.0,32.02,31.99,32.02,17600.0,19.4783,19.4904,19.4722,19.4904,17600.0
2008-08-14 13:00:00,32.01,32.01,31.99,32.0,20900.0,19.4844,19.4844,19.4722,19.4783,20900.0
2008-08-14 13:05:00,32.0,32.0,31.31,31.96,27300.0,19.4783,19.4783,19.0583,19.4539,27300.0
2008-08-14 13:10:00,31.98,32.02,31.98,32.0,29800.0,19.4661,19.4904,19.4661,19.4783,29800.0
2008-08-14 13:15:00,32.0,32.0,31.91,31.91,25100.0,19.4783,19.4783,19.4235,19.4235,25100.0
2008-08-14 13:20:00,31.91,31.93,31.89,31.93,42600.0,19.4235,19.4357,19.4113,19.4357,42600.0
2008-08-14 13:25:00,31.93,31.94,31.91,31.92,15900.0,19.4357,19.4417,19.4235,19.4296,15900.0
2008-08-14 13:30:00,31.92,31.92,31.85,31.88,29800.0,19.4296,19.4296,19.387,19.4052,29800.0
2008-08-14 13:35:00,31.88,31.88,31.83,31.84,29900.0,19.4052,19.4052,19.3748,19.3809,29900.0
2008-08-14 13:40:00,31.84,31.86,31.84,31.85,20200.0,19.3809,19.393,19.3809,19.387,20200.0
2008-08-14 13:45:00,31.86,31.86,31.8,31.83,34000.0,19.393,19.393,19.3565,19.3748,34000.0
2008-08-14 13:50:00,31.83,31.89,31.82,31.88,32300.0,19.3748,19.4113,19.3687,19.4052,32300.0
2008-08-14 13:55:00,31.88,31.88,31.84,31.87,20900.0,19.4052,19.4052,19.3809,19.3991,20900.0
2008-08-14 14:00:00,31.88,31.9,31.87,31.87,29200.0,19.4052,19.4174,19.3991,19.3991,29200.0
2008-08-14 14:05:00,31.87,31.88,31.84,31.88,23800.0,19.3991,19.4052,19.3809,19.4052,23800.0
2008-08-14 14:10:00,31.87,31.89,31.85,31.86,18100.0,19.3991,19.4113,19.387,19.393,18100.0
2008-08-14 14:15:00,31.86,31.92,31.85,31.9,20700.0,19.393,19.4296,19.387,19.4174,20700.0
2008-08-14 14:20:00,31.9,31.92,31.85,31.85,33900.0,19.4174,19.4296,19.387,19.387,33900.0
2008-08-14 14:25:00,31.85,31.87,31.81,31.84,41900.0,19.387,19.3991,19.3626,19.3809,41900.0
2008-08-14 14:30:00,31.83,31.86,31.83,31.86,25300.0,19.3748,19.393,19.3748,19.393,25300.0
2008-08-14 14:35:00,31.86,31.89,31.85,31.87,22800.0,19.393,19.4113,19.387,19.3991,22800.0
2008-08-14 14:40:00,31.87,31.87,31.84,31.85,51100.0,19.3991,19.3991,19.3809,19.387,51100.0
2008-08-14 14:45:00,31.85,31.86,31.82,31.83,51600.0,19.387,19.393,19.3687,19.3748,51600.0
2008-08-14 14:50:00,31.82,31.86,31.82,31.85,15500.0,19.3687,19.393,19.3687,19.387,15500.0
2008-08-14 14:55:00,31.84,31.85,31.8,31.8,58100.0,19.3809,19.387,19.3565,19.3565,58100.0
2008-08-14 15:00:00,31.8,31.8,31.73,31.77,32200.0,19.3565,19.3565,19.3139,19.3383,32200.0
2008-08-14 15:05:00,31.76,31.79,31.74,31.77,26400.0,19.3322,19.3504,19.32,19.3383,26400.0
2008-08-14 15:10:00,31.77,31.81,31.77,31.81,38800.0,19.3383,19.3626,19.3383,19.3626,38800.0
2008-08-14 15:15:00,31.8,31.89,31.8,31.86,32900.0,19.3565,19.4113,19.3565,19.393,32900.0
2008-08-14 15:20:00,31.85,31.86,31.77,31.77,45300.0,19.387,19.393,19.3383,19.3383,45300.0
2008-08-14 15:25:00,31.77,31.77,31.72,31.73,36200.0,19.3383,19.3383,19.3078,19.3139,36200.0
2008-08-14 15:30:00,31.73,31.85,31.73,31.84,77600.0,19.3139,19.387,19.3139,19.3809,77600.0
2008-08-14 15:35:00,31.84,31.92,31.82,31.9,73100.0,19.3809,19.4296,19.3687,19.4174,73100.0
2008-08-14 15:40:00,31.9,31.94,31.87,31.88,53500.0,19.4174,19.4417,19.3991,19.4052,53500.0
2008-08-14 15:45:00,31.88,31.95,31.87,31.87,92600.0,19.4052,19.4478,19.3991,19.3991,92600.0
2008-08-14 15:50:00,31.88,31.9,31.81,31.81,67400.0,19.4052,19.4174,19.3626,19.3626,67400.0
2008-08-14 15:55:00,31.82,31.83,31.79,31.81,103000.0,19.3687,19.3748,19.3504,19.3626,103000.0
2008-08-15 09:30:00,31.81,31.96,31.81,31.96,447900.0,19.3626,19.4539,19.3626,19.4539,447900.0
2008-08-15 09:35:00,31.95,31.96,31.88,31.94,12400.0,19.4478,19.4539,19.4052,19.4417,12400.0
2008-08-15 09:40:00,31.93,32.05,31.93,32.05,36100.0,19.4357,19.5087,19.4357,19.5087,36100.0
2008-08-15 09:45:00,32.05,32.1,31.99,32.1,49500.0,19.5087,19.5391,19.4722,19.5391,49500.0
2008-08-15 09:50:00,32.1,32.22,32.08,32.16,80700.0,19.5391,19.6122,19.527,19.5757,80700.0
2008-08-15 09:55:00,32.16,32.23,32.14,32.2,50300.0,19.5757,19.6183,19.5635,19.6,50300.0
2008-08-15 10:00:00,32.2,32.21,32.07,32.08,60900.0,19.6,19.6061,19.5209,19.527,60900.0
2008-08-15 10:05:00,32.07,32.1,31.99,32.07,61300.0,19.5209,19.5391,19.4722,19.5209,61300.0
2008-08-15 10:10:00,32.1,32.17,32.09,32.11,55900.0,19.5391,19.5817,19.533,19.5452,55900.0
2008-08-15 10:15:00,32.1,32.33,32.1,32.2,84400.0,19.5391,19.6791,19.5391,19.6,84400.0
2008-08-15 10:20:00,32.23,32.29,32.14,32.19,61000.0,19.6183,19.6548,19.5635,19.5939,61000.0
2008-08-15 10:25:00,32.19,32.25,32.12,32.15,58800.0,19.5939,19.6304,19.5513,19.5696,58800.0
2008-08-15 10:30:00,32.16,32.31,32.15,32.31,35800.0,19.5757,19.667,19.5696,19.667,35800.0
2008-08-15 10:35:00,32.3,32.45,32.3,32.42,56500.0,19.6609,19.7522,19.6609,19.7339,56500.0
2008-08-15 10:40:00,32.42,32.52,32.4,32.48,88100.0,19.7339,19.7948,19.7217,19.7704,88100.0
2008-08-15 10:45:00,32.49,32.49,32.42,32.45,36200.0,19.7765,19.7765,19.7339,19.7522,36200.0
2008-08-15 10:50:00,32.45,32.5,32.44,32.47,35000.0,19.7522,19.7826,19.7461,19.7644,35000.0
2008-08-15 10:55:00,32.47,32.5,32.45,32.49,33300.0,19.7644,19.7826,19.7522,19.7765,33300.0
2008-08-15 11:00:00,32.49,32.5,32.43,32.45,40000.0,19.7765,19.7826,19.74,19.7522,40000.0
2008-08-15 11:05:00,32.44,32.45,32.41,32.45,32300.0,19.7461,19.7522,19.7278,19.7522,32300.0
2008-08-15 11:10:00,32.45,32.49,32.45,32.47,37800.0,19.7522,19.7765,19.7522,19.7644,37800.0
2008-08-15 11:15:00,32.47,32.52,32.47,32.5,85900.0,19.7644,19.7948,19.7644,19.7826,85900.0
2008-08-15 11:20:00,32.5,32.51,32.44,32.46,43900.0,19.7826,19.7887,19.7461,19.7583,43900.0
2008-08-15 11:25:00,32.47,32.56,32.45,32.5,37800.0,19.7644,19.8191,19.7522,19.7826,37800.0
2008-08-15 11:30:00,32.5,32.53,32.48,32.51,39100.0,19.7826,19.8009,19.7704,19.7887,39100.0
2008-08-15 11:35:00,32.52,32.52,32.44,32.44,39200.0,19.7948,19.7948,19.7461,19.7461,39200.0
2008-08-15 11:40:00,32.44,32.45,32.36,32.36,30700.0,19.7461,19.7522,19.6974,19.6974,30700.0
2008-08-15 11:45:00,32.36,32.39,32.33,32.36,31100.0,19.6974,19.7157,19.6791,19.6974,31100.0
2008-08-15 11:50:00,32.36,32.43,32.36,32.43,49200.0,19.6974,19.74,19.6974,19.74,49200.0
2008-08-15 11:55:00,32.42,32.43,32.39,32.41,18000.0,19.7339,19.74,19.7157,19.7278,18000.0
2008-08-15 12:00:00,32.41,32.41,32.36,32.37,39100.0,19.7278,19.7278,19.6974,19.7035,39100.0
2008-08-15 12:05:00,32.38,32.38,32.34,32.34,25000.0,19.7096,19.7096,19.6852,19.6852,25000.0
2008-08-15 12:10:00,32.34,32.35,32.31,32.33,19200.0,19.6852,19.6913,19.667,19.6791,19200.0
2008-08-15 12:15:00,32.32,32.4,32.32,32.39,17000.0,19.673,19.7217,19.673,19.7157,17000.0
2008-08-15 12:20:00,32.4,32.42,32.37,32.41,20500.0,19.7217,19.7339,19.7035,19.7278,20500.0
2008-08-15 12:25:00,32.41,32.42,32.38,32.42,13400.0,19.7278,19.7339,19.7096,19.7339,13400.0
2008-08-15 12:30:00,32.41,32.45,32.41,32.42,23600.0,19.7278,19.7522,19.7278,19.7339,23600.0
2008-08-15 12:35:00,32.42,32.47,32.41,32.47,21200.0,19.7339,19.7644,19.7278,19.7644,21200.0
2008-08-15 12:40:00,32.47,32.48,32.44,32.45,37500.0,19.7644,19.7704,19.7461,19.7522,37500.0
2008-08-15 12:45:00,32.45,32.48,32.45,32.46,15800.0,19.7522,19.7704,19.7522,19.7583,15800.0
2008-08-15 12:50:00,32.45,32.45,32.42,32.42,19200.0,19.7522,19.7522,19.7339,19.7339,19200.0
2008-08-15 12:55:00,32.42,32.42,32.39,32.39,15800.0,19.7339,19.7339,19.7157,19.7157,15800.0
2008-08-15 13:00:00,32.39,32.41,32.39,32.4,17500.0,19.7157,19.7278,19.7157,19.7217,17500.0
2008-08-15 13:05:00,32.4,32.43,32.39,32.42,20600.0,19.7217,19.74,19.7157,19.7339,20600.0
2008-08-15 13:10:00,32.41,32.44,32.41,32.42,9600.0,19.7278,19.7461,19.7278,19.7339,9600.0
2008-08-15 13:15:00,32.43,32.44,32.42,32.44,18900.0,19.74,19.7461,19.7339,19.7461,18900.0
2008-08-15 13:20:00,32.44,32.45,32.4,32.4,31600.0,19.7461,19.7522,19.7217,19.7217,31600.0
2008-08-15 13:25:00,32.41,32.41,32.33,32.35,19100.0,19.7278,19.7278,19.6791,19.6913,19100.0
2008-08-15 13:30:00,32.35,32.38,32.34,32.37,24300.0,19.6913,19.7096,19.6852,19.7035,24300.0
2008-08-15 13:35:00,32.37,32.43,32.35,32.39,49500.0,19.7035,19.74,19.6913,19.7157,49500.0
2008-08-15 13:40:00,32.39,32.41,32.38,32.4,16500.0,19.7157,19.7278,19.7096,19.7217,16500.0
2008-08-15 13:45:00,32.4,32.44,32.4,32.42,17600.0,19.7217,19.7461,19.7217,19.7339,17600.0
2008-08-15 13:50:00,32.44,32.45,32.43,32.43,26100.0,19.7461,19.7522,19.74,19.74,26100.0
2008-08-15 13:55:00,32.43,32.44,32.42,32.43,42700.0,19.74,19.7461,19.7339,19.74,42700.0
2008-08-15 14:00:00,32.43,32.43,32.38,32.38,23900.0,19.74,19.74,19.7096,19.7096,23900.0
2008-08-15 14:05:00,32.38,32.39,32.33,32.35,48400.0,19.7096,19.7157,19.6791,19.6913,48400.0
2008-08-15 14:10:00,32.36,32.36,32.33,32.34,27400.0,19.6974,19.6974,19.6791,19.6852,27400.0
2008-08-15 14:15:00,32.33,32.36,32.32,32.34,31900.0,19.6791,19.6974,19.673,19.6852,31900.0
2008-08-15 14:20:00,32.34,32.35,32.34,32.34,17400.0,19.6852,19.6913,19.6852,19.6852,17400.0
2008-08-15 14:25:00,32.34,32.36,32.33,32.35,23900.0,19.6852,19.6974,19.6791,19.6913,23900.0
2008-08-15 14:30:00,32.35,32.36,32.33,32.35,32200.0,19.6913,19.6974,19.6791,19.6913,32200.0
2008-08-15 14:35:00,32.35,32.36,32.33,32.33,24700.0,19.6913,19.6974,19.6791,19.6791,24700.0
2008-08-15 14:40:00,32.34,32.39,32.33,32.39,26500.0,19.6852,19.7157,19.6791,19.7157,26500.0
2008-08-15 14:45:00,32.38,32.39,32.35,32.36,23100.0,19.7096,19.7157,19.6913,19.6974,23100.0
2008-08-15 14:50:00,32.35,32.37,32.33,32.33,27000.0,19.6913,19.7035,19.6791,19.6791,27000.0
2008-08-15 14:55:00,32.33,32.33,32.3,32.31,26500.0,19.6791,19.6791,19.6609,19.667,26500.0
2008-08-15 15:00:00,32.31,32.36,32.31,32.36,32300.0,19.667,19.6974,19.667,19.6974,32300.0
2008-08-15 15:05:00,32.36,32.43,32.35,32.42,63200.0,19.6974,19.74,19.6913,19.7339,63200.0
2008-08-15 15:10:00,32.42,32.43,32.35,32.37,40700.0,19.7339,19.74,19.6913,19.7035,40700.0
2008-08-15 15:15:00,32.37,32.4,32.36,32.38,24100.0,19.7035,19.7217,19.6974,19.7096,24100.0
2008-08-15 15:20:00,32.38,32.41,32.37,32.39,40900.0,19.7096,19.7278,19.7035,19.7157,40900.0
2008-08-15 15:25:00,32.39,32.43,32.37,32.4,78400.0,19.7157,19.74,19.7035,19.7217,78400.0
2008-08-15 15:30:00,32.4,32.41,32.36,32.36,81900.0,19.7217,19.7278,19.6974,19.6974,81900.0
2008-08-15 15:35:00,32.36,32.43,32.36,32.41,86600.0,19.6974,19.74,19.6974,19.7278,86600.0
2008-08-15 15:40:00,32.4,32.43,32.35,32.35,102200.0,19.7217,19.74,19.6913,19.6913,102200.0
2008-08-15 15:45:00,32.35,32.39,32.3,32.36,123500.0,19.6913,19.7157,19.6609,19.6974,123500.0
2008-08-15 15:50:00,32.36,32.39,32.33,32.34,98600.0,19.6974,19.7157,19.6791,19.6852,98600.0
2008-08-15 15:55:00,32.34,32.35,32.31,32.32,107000.0,19.6852,19.6913,19.667,19.673,107000.0
2008-08-18 09:30:00,32.35,32.36,32.11,32.21,48700.0,19.6913,19.6974,19.5452,19.6061,48700.0
2008-08-18 09:35:00,32.21,32.23,32.15,32.17,29100.0,19.6061,19.6183,19.5696,19.5817,29100.0
2008-08-18 09:40:00,32.16,32.22,32.1,32.22,46400.0,19.5757,19.6122,19.5391,19.6122,46400.0
2008-08-18 09:45:00,32.22,32.23,32.09,32.11,63500.0,19.6122,19.6183,19.533,19.5452,63500.0
2008-08-18 09:50:00,32.11,32.25,32.07,32.24,67000.0,19.5452,19.6304,19.5209,19.6244,67000.0
2008-08-18 09:55:00,32.25,32.3,32.21,32.29,46500.0,19.6304,19.6609,19.6061,19.6548,46500.0
2008-08-18 10:00:00,32.29,32.29,32.14,32.23,53700.0,19.6548,19.6548,19.5635,19.6183,53700.0
2008-08-18 10:05:00,32.25,32.29,32.19,32.28,34500.0,19.6304,19.6548,19.5939,19.6487,34500.0
2008-08-18 10:10:00,32.28,32.36,32.22,32.33,41600.0,19.6487,19.6974,19.6122,19.6791,41600.0
2008-08-18 10:15:00,32.33,32.33,32.25,32.27,52400.0,19.6791,19.6791,19.6304,19.6426,52400.0
2008-08-18 10:20:00,32.27,32.31,32.24,32.24,63700.0,19.6426,19.667,19.6244,19.6244,63700.0
2008-08-18 10:25:00,32.24,32.45,32.24,32.45,41800.0,19.6244,19.7522,19.6244,19.7522,41800.0
2008-08-18 10:30:00,32.44,32.49,32.43,32.45,67300.0,19.7461,19.7765,19.74,19.7522,67300.0
2008-08-18 10:35:00,32.44,32.49,32.43,32.43,39900.0,19.7461,19.7765,19.74,19.74,39900.0
2008-08-18 10:40:00,32.43,32.47,32.36,32.47,46700.0,19.74,19.7644,19.6974,19.7644,46700.0
2008-08-18 10:45:00,32.48,32.48,32.42,32.46,32600.0,19.7704,19.7704,19.7339,19.7583,32600.0
2008-08-18 10:50:00,32.46,32.57,32.45,32.54,64700.0,19.7583,19.8252,19.7522,19.807,64700.0
2008-08-18 10:55:00,32.53,32.55,32.52,32.54,54100.0,19.8009,19.813,19.7948,19.807,54100.0
2008-08-18 11:00:00,32.53,32.55,32.51,32.52,58000.0,19.8009,19.813,19.7887,19.7948,58000.0
2008-08-18 11:05:00,32.51,32.6,32.51,32.59,66900.0,19.7887,19.8435,19.7887,19.8374,66900.0
2008-08-18 11:10:00,32.6,32.64,32.59,32.61,79900.0,19.8435,19.8678,19.8374,19.8496,79900.0
2008-08-18 11:15:00,32.61,32.62,32.55,32.6,36800.0,19.8496,19.8557,19.813,19.8435,36800.0
2008-08-18 11:20:00,32.61,32.69,32.61,32.69,70200.0,19.8496,19.8983,19.8496,19.8983,70200.0
2008-08-18 11:25:00,32.69,32.75,32.68,32.74,76500.0,19.8983,19.9348,19.8922,19.9287,76500.0
2008-08-18 11:30:00,32.74,32.77,32.64,32.64,54800.0,19.9287,19.947,19.8678,19.8678,54800.0
2008-08-18 11:35:00,32.65,32.7,32.63,32.68,36900.0,19.8739,19.9044,19.8617,19.8922,36900.0
2008-08-18 11:40:00,32.68,32.69,32.64,32.67,27400.0,19.8922,19.8983,19.8678,19.8861,27400.0
2008-08-18 11:45:00,32.68,32.68,32.65,32.66,22100.0,19.8922,19.8922,19.8739,19.88,22100.0
2008-08-18 11:50:00,32.66,32.75,32.66,32.74,43100.0,19.88,19.9348,19.88,19.9287,43100.0
2008-08-18 11:55:00,32.75,32.76,32.58,32.59,55400.0,19.9348,19.9409,19.8313,19.8374,55400.0
2008-08-18 12:00:00,32.58,32.59,32.5,32.57,48300.0,19.8313,19.8374,19.7826,19.8252,48300.0
2008-08-18 12:05:00,32.55,32.56,32.5,32.55,43700.0,19.813,19.8191,19.7826,19.813,43700.0
2008-08-18 12:10:00,32.56,32.68,32.55,32.65,41200.0,19.8191,19.8922,19.813,19.8739,41200.0
2008-08-18 12:15:00,32.65,32.65,32.6,32.64,29400.0,19.8739,19.8739,19.8435,19.8678,29400.0
2008-08-18 12:20:00,32.63,32.64,32.6,32.62,25300.0,19.8617,19.8678,19.8435,19.8557,25300.0
2008-08-18 12:25:00,32.62,32.65,32.62,32.63,30400.0,19.8557,19.8739,19.8557,19.8617,30400.0
2008-08-18 12:30:00,32.64,32.66,32.63,32.64,33800.0,19.8678,19.88,19.8617,19.8678,33800.0
2008-08-18 12:35:00,32.65,32.65,32.63,32.63,22900.0,19.8739,19.8739,19.8617,19.8617,22900.0
2008-08-18 12:40:00,32.63,32.63,32.57,32.58,48700.0,19.8617,19.8617,19.8252,19.8313,48700.0
2008-08-18 12:45:00,32.58,32.59,32.57,32.58,41900.0,19.8313,19.8374,19.8252,19.8313,41900.0
2008-08-18 12:50:00,32.58,32.58,32.55,32.55,41600.0,19.8313,19.8313,19.813,19.813,41600.0
2008-08-18 12:55:00,32.55,32.56,32.53,32.53,85300.0,19.813,19.8191,19.8009,19.8009,85300.0
2008-08-18 13:00:00,32.53,32.58,32.52,32.57,49400.0,19.8009,19.8313,19.7948,19.8252,49400.0
2008-08-18 13:05:00,32.56,32.58,32.56,32.57,19800.0,19.8191,19.8313,19.8191,19.8252,19800.0
2008-08-18 13:10:00,32.57,32.61,32.57,32.58,52300.0,19.8252,19.8496,19.8252,19.8313,52300.0
2008-08-18 13:15:00,32.57,32.59,32.56,32.58,30200.0,19.8252,19.8374,19.8191,19.8313,30200.0
2008-08-18 13:20:00,32.59,32.61,32.56,32.61,22700.0,19.8374,19.8496,19.8191,19.8496,22700.0
2008-08-18 13:25:00,32.61,32.66,32.6,32.65,20300.0,19.8496,19.88,19.8435,19.8739,20300.0
2008-08-18 13:30:00,32.66,32.66,32.59,32.59,47400.0,19.88,19.88,19.8374,19.8374,47400.0
2008-08-18 13:35:00,32.58,32.58,32.54,32.54,17500.0,19.8313,19.8313,19.807,19.807,17500.0
2008-08-18 13:40:00,32.54,32.56,32.49,32.5,80500.0,19.807,19.8191,19.7765,19.7826,80500.0
2008-08-18 13:45:00,32.5,32.5,32.42,32.43,70700.0,19.7826,19.7826,19.7339,19.74,70700.0
2008-08-18 13:50:00,32.42,32.44,32.42,32.43,27900.0,19.7339,19.7461,19.7339,19.74,27900.0
2008-08-18 13:55:00,32.43,32.46,32.42,32.42,51300.0,19.74,19.7583,19.7339,19.7339,51300.0
2008-08-18 14:00:00,32.42,32.45,32.4,32.45,48200.0,19.7339,19.7522,19.7217,19.7522,48200.0
2008-08-18 14:05:00,32.45,32.46,32.43,32.43,25700.0,19.7522,19.7583,19.74,19.74,25700.0
2008-08-18 14:10:00,32.43,32.45,32.42,32.43,35100.0,19.74,19.7522,19.7339,19.74,35100.0
2008-08-18 14:15:00,32.43,32.45,32.41,32.42,31800.0,19.74,19.7522,19.7278,19.7339,31800.0
2008-08-18 14:20:00,32.42,32.46,32.39,32.42,103700.0,19.7339,19.7583,19.7157,19.7339,103700.0
2008-08-18 14:25:00,32.42,32.45,32.4,32.42,35700.0,19.7339,19.7522,19.7217,19.7339,35700.0
2008-08-18 14:30:00,32.42,32.43,32.35,32.37,48400.0,19.7339,19.74,19.6913,19.7035,48400.0
2008-08-18 14:35:00,32.36,32.39,32.36,32.37,27800.0,19.6974,19.7157,19.6974,19.7035,27800.0
2008-08-18 14:40:00,32.37,32.38,32.32,32.33,33600.0,19.7035,19.7096,19.673,19.6791,33600.0
2008-08-18 14:45:00,32.33,32.34,32.31,32.33,33200.0,19.6791,19.6852,19.667,19.6791,33200.0
2008-08-18 14:50:00,32.34,32.34,32.27,32.28,31800.0,19.6852,19.6852,19.6426,19.6487,31800.0
2008-08-18 14:55:00,32.28,32.29,32.25,32.28,48100.0,19.6487,19.6548,19.6304,19.6487,48100.0
2008-08-18 15:00:00,32.28,32.29,32.2,32.2,58500.0,19.6487,19.6548,19.6,19.6,58500.0
2008-08-18 15:05:00,32.2,32.23,32.19,32.21,49700.0,19.6,19.6183,19.5939,19.6061,49700.0
2008-08-18 15:10:00,32.2,32.27,32.19,32.26,35400.0,19.6,19.6426,19.5939,19.6365,35400.0
2008-08-18 15:15:00,32.26,32.26,32.2,32.23,34700.0,19.6365,19.6365,19.6,19.6183,34700.0
2008-08-18 15:20:00,32.23,32.27,32.17,32.25,53600.0,19.6183,19.6426,19.5817,19.6304,53600.0
2008-08-18 15:25:00,32.24,32.31,32.22,32.22,50000.0,19.6244,19.667,19.6122,19.6122,50000.0
2008-08-18 15:30:00,32.22,32.23,32.19,32.21,51300.0,19.6122,19.6183,19.5939,19.6061,51300.0
2008-08-18 15:35:00,32.21,32.27,32.21,32.24,46100.0,19.6061,19.6426,19.6061,19.6244,46100.0
2008-08-18 15:40:00,32.24,32.24,32.15,32.16,83800.0,19.6244,19.6244,19.5696,19.5757,83800.0
2008-08-18 15:45:00,32.15,32.18,32.1,32.16,78600.0,19.5696,19.5878,19.5391,19.5757,78600.0
2008-08-18 15:50:00,32.16,32.2,32.14,32.18,67000.0,19.5757,19.6,19.5635,19.5878,67000.0
2008-08-18 15:55:00,32.18,32.21,32.17,32.21,114500.0,19.5878,19.6061,19.5817,19.6061,114500.0
2008-08-19 09:30:00,32.07,32.16,31.96,31.96,92100.0,19.5209,19.5757,19.4539,19.4539,92100.0
2008-08-19 09:35:00,31.96,31.98,31.88,31.88,38800.0,19.4539,19.4661,19.4052,19.4052,38800.0
2008-08-19 09:40:00,31.88,31.95,31.83,31.88,88900.0,19.4052,19.4478,19.3748,19.4052,88900.0
2008-08-19 09:45:00,31.88,31.89,31.68,31.69,104700.0,19.4052,19.4113,19.2835,19.2896,104700.0
2008-08-19 09:50:00,31.69,31.78,31.67,31.76,108800.0,19.2896,19.3444,19.2774,19.3322,108800.0
2008-08-19 09:55:00,31.76,31.79,31.71,31.73,46100.0,19.3322,19.3504,19.3017,19.3139,46100.0
2008-08-19 10:00:00,31.74,31.75,31.67,31.67,64000.0,19.32,19.3261,19.2774,19.2774,64000.0
2008-08-19 10:05:00,31.67,31.68,31.64,31.64,43900.0,19.2774,19.2835,19.2591,19.2591,43900.0
2008-08-19 10:10:00,31.63,31.65,31.57,31.59,97200.0,19.253,19.2652,19.2165,19.2287,97200.0
2008-08-19 10:15:00,31.6,31.61,31.48,31.52,79300.0,19.2348,19.2409,19.1617,19.1861,79300.0
2008-08-19 10:20:00,31.51,31.58,31.51,31.57,41000.0,19.18,19.2226,19.18,19.2165,41000.0
2008-08-19 10:25:00,31.56,31.57,31.51,31.53,36900.0,19.2104,19.2165,19.18,19.1922,36900.0
2008-08-19 10:30:00,31.54,31.62,31.54,31.58,50500.0,19.1983,19.247,19.1983,19.2226,50500.0
2008-08-19 10:35:00,31.58,31.59,31.52,31.52,295400.0,19.2226,19.2287,19.1861,19.1861,295400.0
2008-08-19 10:40:00,31.52,31.6,31.51,31.59,174900.0,19.1861,19.2348,19.18,19.2287,174900.0
2008-08-19 10:45:00,31.6,31.61,31.54,31.54,39900.0,19.2348,19.2409,19.1983,19.1983,39900.0
2008-08-19 10:50:00,31.54,31.54,31.5,31.51,28300.0,19.1983,19.1983,19.1739,19.18,28300.0
2008-08-19 10:55:00,31.51,31.58,31.51,31.57,23600.0,19.18,19.2226,19.18,19.2165,23600.0
2008-08-19 11:00:00,31.57,31.58,31.57,31.58,12200.0,19.2165,19.2226,19.2165,19.2226,12200.0
2008-08-19 11:05:00,31.57,31.58,31.52,31.52,41700.0,19.2165,19.2226,19.1861,19.1861,41700.0
2008-08-19 11:10:00,31.52,31.53,31.51,31.51,46600.0,19.1861,19.1922,19.18,19.18,46600.0
2008-08-19 11:15:00,31.52,31.52,31.44,31.44,42800.0,19.1861,19.1861,19.1374,19.1374,42800.0
2008-08-19 11:20:00,31.44,31.52,31.43,31.46,38200.0,19.1374,19.1861,19.1313,19.1496,38200.0
2008-08-19 11:25:00,31.46,31.49,31.45,31.46,20800.0,19.1496,19.1678,19.1435,19.1496,20800.0
2008-08-19 11:30:00,31.46,31.48,31.43,31.47,26200.0,19.1496,19.1617,19.1313,19.1557,26200.0
2008-08-19 11:35:00,31.48,31.49,31.41,31.41,44000.0,19.1617,19.1678,19.1191,19.1191,44000.0
2008-08-19 11:40:00,31.41,31.45,31.4,31.45,38100.0,19.1191,19.1435,19.113,19.1435,38100.0
2008-08-19 11:45:00,31.45,31.45,31.41,31.42,23100.0,19.1435,19.1435,19.1191,19.1252,23100.0
2008-08-19 11:50:00,31.42,31.45,31.42,31.42,31400.0,19.1252,19.1435,19.1252,19.1252,31400.0
2008-08-19 11:55:00,31.42,31.43,31.38,31.39,43800.0,19.1252,19.1313,19.1009,19.107,43800.0
2008-08-19 12:00:00,31.39,31.45,31.39,31.43,39100.0,19.107,19.1435,19.107,19.1313,39100.0
2008-08-19 12:05:00,31.42,31.43,31.41,31.41,36100.0,19.1252,19.1313,19.1191,19.1191,36100.0
2008-08-19 12:10:00,31.41,31.42,31.4,31.41,21000.0,19.1191,19.1252,19.113,19.1191,21000.0
2008-08-19 12:15:00,31.41,31.47,31.41,31.47,28200.0,19.1191,19.1557,19.1191,19.1557,28200.0
2008-08-19 12:20:00,31.47,31.49,31.46,31.46,28400.0,19.1557,19.1678,19.1496,19.1496,28400.0
2008-08-19 12:25:00,31.47,31.47,31.4,31.4,31400.0,19.1557,19.1557,19.113,19.113,31400.0
2008-08-19 12:30:00,31.4,31.42,31.4,31.4,16300.0,19.113,19.1252,19.113,19.113,16300.0
2008-08-19 12:35:00,31.41,31.49,31.41,31.49,31800.0,19.1191,19.1678,19.1191,19.1678,31800.0
2008-08-19 12:40:00,31.49,31.52,31.48,31.49,26400.0,19.1678,19.1861,19.1617,19.1678,26400.0
2008-08-19 12:45:00,31.49,31.52,31.48,31.52,21900.0,19.1678,19.1861,19.1617,19.1861,21900.0
2008-08-19 12:50:00,31.51,31.52,31.5,31.51,19900.0,19.18,19.1861,19.1739,19.18,19900.0
2008-08-19 12:55:00,31.5,31.52,31.49,31.49,79100.0,19.1739,19.1861,19.1678,19.1678,79100.0
2008-08-19 13:00:00,31.49,31.5,31.48,31.49,19200.0,19.1678,19.1739,19.1617,19.1678,19200.0
2008-08-19 13:05:00,31.5,31.54,31.5,31.53,21500.0,19.1739,19.1983,19.1739,19.1922,21500.0
2008-08-19 13:10:00,31.54,31.59,31.52,31.59,28700.0,19.1983,19.2287,19.1861,19.2287,28700.0
2008-08-19 13:15:00,31.59,31.6,31.56,31.57,26100.0,19.2287,19.2348,19.2104,19.2165,26100.0
2008-08-19 13:20:00,31.57,31.61,31.57,31.58,28400.0,19.2165,19.2409,19.2165,19.2226,28400.0
2008-08-19 13:25:00,31.58,31.62,31.58,31.59,58000.0,19.2226,19.247,19.2226,19.2287,58000.0
2008-08-19 13:30:00,31.59,31.61,31.57,31.57,57600.0,19.2287,19.2409,19.2165,19.2165,57600.0
2008-08-19 13:35:00,31.58,31.58,31.55,31.56,19200.0,19.2226,19.2226,19.2044,19.2104,19200.0
2008-08-19 13:40:00,31.56,31.6,31.53,31.54,59700.0,19.2104,19.2348,19.1922,19.1983,59700.0
2008-08-19 13:45:00,31.53,31.61,31.53,31.61,29500.0,19.1922,19.2409,19.1922,19.2409,29500.0
2008-08-19 13:50:00,31.61,31.61,31.54,31.58,36400.0,19.2409,19.2409,19.1983,19.2226,36400.0
2008-08-19 13:55:00,31.58,31.58,31.5,31.53,35200.0,19.2226,19.2226,19.1739,19.1922,35200.0
2008-08-19 14:00:00,31.52,31.56,31.51,31.53,32300.0,19.1861,19.2104,19.18,19.1922,32300.0
2008-08-19 14:05:00,31.53,31.54,31.45,31.5,58300.0,19.1922,19.1983,19.1435,19.1739,58300.0
2008-08-19 14:10:00,31.5,31.5,31.43,31.45,26700.0,19.1739,19.1739,19.1313,19.1435,26700.0
2008-08-19 14:15:00,31.45,31.47,31.43,31.44,33800.0,19.1435,19.1557,19.1313,19.1374,33800.0
2008-08-19 14:20:00,31.45,31.45,31.36,31.36,31900.0,19.1435,19.1435,19.0887,19.0887,31900.0
2008-08-19 14:25:00,31.37,31.4,31.35,31.38,38900.0,19.0948,19.113,19.0826,19.1009,38900.0
2008-08-19 14:30:00,31.37,31.4,31.37,31.4,17000.0,19.0948,19.113,19.0948,19.113,17000.0
2008-08-19 14:35:00,31.4,31.41,31.34,31.35,47700.0,19.113,19.1191,19.0765,19.0826,47700.0
2008-08-19 14:40:00,31.36,31.42,31.36,31.42,45100.0,19.0887,19.1252,19.0887,19.1252,45100.0
2008-08-19 14:45:00,31.42,31.46,31.41,31.45,31700.0,19.1252,19.1496,19.1191,19.1435,31700.0
2008-08-19 14:50:00,31.45,31.55,31.45,31.55,42600.0,19.1435,19.2044,19.1435,19.2044,42600.0
2008-08-19 14:55:00,31.55,31.55,31.54,31.55,28400.0,19.2044,19.2044,19.1983,19.2044,28400.0
2008-08-19 15:00:00,31.55,31.55,31.46,31.48,69200.0,19.2044,19.2044,19.1496,19.1617,69200.0
2008-08-19 15:05:00,31.47,31.5,31.45,31.46,43100.0,19.1557,19.1739,19.1435,19.1496,43100.0
2008-08-19 15:10:00,31.46,31.52,31.46,31.52,27500.0,19.1496,19.1861,19.1496,19.1861,27500.0
2008-08-19 15:15:00,31.52,31.52,31.48,31.49,33200.0,19.1861,19.1861,19.1617,19.1678,33200.0
2008-08-19 15:20:00,31.49,31.57,31.45,31.53,65800.0,19.1678,19.2165,19.1435,19.1922,65800.0
2008-08-19 15:25:00,31.53,31.55,31.47,31.48,71100.0,19.1922,19.2044,19.1557,19.1617,71100.0
2008-08-19 15:30:00,31.48,31.48,31.37,31.38,111700.0,19.1617,19.1617,19.0948,19.1009,111700.0
2008-08-19 15:35:00,31.38,31.39,31.36,31.38,58100.0,19.1009,19.107,19.0887,19.1009,58100.0
2008-08-19 15:40:00,31.37,31.37,31.31,31.34,151200.0,19.0948,19.0948,19.0583,19.0765,151200.0
2008-08-19 15:45:00,31.34,31.42,31.33,31.39,112200.0,19.0765,19.1252,19.0704,19.107,112200.0
2008-08-19 15:50:00,31.39,31.48,31.39,31.44,160300.0,19.107,19.1617,19.107,19.1374,160300.0
2008-08-19 15:55:00,31.45,31.51,31.44,31.51,195700.0,19.1435,19.18,19.1374,19.18,195700.0
2008-08-20 09:30:00,31.59,31.59,31.34,31.36,45500.0,19.2287,19.2287,19.0765,19.0887,45500.0
2008-08-20 09:35:00,31.37,31.39,31.31,31.33,24600.0,19.0948,19.107,19.0583,19.0704,24600.0
2008-08-20 09:40:00,31.33,31.33,31.15,31.16,41600.0,19.0704,19.0704,18.9609,18.967,41600.0
2008-08-20 09:45:00,31.15,31.21,31.07,31.16,52200.0,18.9609,18.9974,18.9122,18.967,52200.0
2008-08-20 09:50:00,31.16,31.24,31.14,31.18,24900.0,18.967,19.0157,18.9548,18.9791,24900.0
2008-08-20 09:55:00,31.18,31.19,31.14,31.19,15400.0,18.9791,18.9852,18.9548,18.9852,15400.0
2008-08-20 10:00:00,31.18,31.22,31.13,31.22,49400.0,18.9791,19.0035,18.9487,19.0035,49400.0
2008-08-20 10:05:00,31.22,31.32,31.21,31.3,31500.0,19.0035,19.0644,18.9974,19.0522,31500.0
2008-08-20 10:10:00,31.3,31.4,31.29,31.36,51700.0,19.0522,19.113,19.0461,19.0887,51700.0
2008-08-20 10:15:00,31.36,31.4,31.28,31.33,60500.0,19.0887,19.113,19.04,19.0704,60500.0
2008-08-20 10:20:00,31.32,31.35,31.3,31.31,17300.0,19.0644,19.0826,19.0522,19.0583,17300.0
2008-08-20 10:25:00,31.31,31.33,31.28,31.33,7800.0,19.0583,19.0704,19.04,19.0704,7800.0
2008-08-20 10:30:00,31.33,31.42,31.33,31.42,19400.0,19.0704,19.1252,19.0704,19.1252,19400.0
2008-08-20 10:35:00,31.42,31.51,31.42,31.45,38100.0,19.1252,19.18,19.1252,19.1435,38100.0
2008-08-20 10:40:00,31.45,31.56,31.44,31.54,27700.0,19.1435,19.2104,19.1374,19.1983,27700.0
2008-08-20 10:45:00,31.53,31.6,31.52,31.6,41500.0,19.1922,19.2348,19.1861,19.2348,41500.0
2008-08-20 10:50:00,31.6,31.64,31.57,31.62,36800.0,19.2348,19.2591,19.2165,19.247,36800.0
2008-08-20 10:55:00,31.62,31.75,31.61,31.75,42700.0,19.247,19.3261,19.2409,19.3261,42700.0
2008-08-20 11:00:00,31.74,31.78,31.62,31.62,29500.0,19.32,19.3444,19.247,19.247,29500.0
2008-08-20 11:05:00,31.63,31.71,31.62,31.7,28600.0,19.253,19.3017,19.247,19.2957,28600.0
2008-08-20 11:10:00,31.7,31.8,31.69,31.7,25000.0,19.2957,19.3565,19.2896,19.2957,25000.0
2008-08-20 11:15:00,31.69,31.71,31.66,31.68,9000.0,19.2896,19.3017,19.2713,19.2835,9000.0
2008-08-20 11:20:00,31.67,31.7,31.65,31.69,12300.0,19.2774,19.2957,19.2652,19.2896,12300.0
2008-08-20 11:25:00,31.7,31.73,31.68,31.71,12200.0,19.2957,19.3139,19.2835,19.3017,12200.0
2008-08-20 11:30:00,31.7,31.7,31.65,31.65,8500.0,19.2957,19.2957,19.2652,19.2652,8500.0
2008-08-20 11:35:00,31.64,31.64,31.56,31.56,8900.0,19.2591,19.2591,19.2104,19.2104,8900.0
2008-08-20 11:40:00,31.56,31.57,31.54,31.56,8400.0,19.2104,19.2165,19.1983,19.2104,8400.0
2008-08-20 11:45:00,31.56,31.57,31.53,31.56,11300.0,19.2104,19.2165,19.1922,19.2104,11300.0
2008-08-20 11:50:00,31.57,31.58,31.56,31.57,11100.0,19.2165,19.2226,19.2104,19.2165,11100.0
2008-08-20 11:55:00,31.58,31.58,31.55,31.55,13500.0,19.2226,19.2226,19.2044,19.2044,13500.0
2008-08-20 12:00:00,31.56,31.56,31.49,31.49,54100.0,19.2104,19.2104,19.1678,19.1678,54100.0
2008-08-20 12:05:00,31.49,31.5,31.42,31.47,53300.0,19.1678,19.1739,19.1252,19.1557,53300.0
2008-08-20 12:10:00,31.45,31.45,31.43,31.44,13400.0,19.1435,19.1435,19.1313,19.1374,13400.0
2008-08-20 12:15:00,31.44,31.44,31.41,31.41,16900.0,19.1374,19.1374,19.1191,19.1191,16900.0
2008-08-20 12:20:00,31.41,31.45,31.4,31.45,29100.0,19.1191,19.1435,19.113,19.1435,29100.0
2008-08-20 12:25:00,31.45,31.45,31.43,31.43,9300.0,19.1435,19.1435,19.1313,19.1313,9300.0
2008-08-20 12:30:00,31.43,31.43,31.38,31.38,15400.0,19.1313,19.1313,19.1009,19.1009,15400.0
2008-08-20 12:35:00,31.38,31.41,31.38,31.38,9300.0,19.1009,19.1191,19.1009,19.1009,9300.0
2008-08-20 12:40:00,31.38,31.4,31.37,31.37,14200.0,19.1009,19.113,19.0948,19.0948,14200.0
2008-08-20 12:45:00,31.37,31.38,31.34,31.34,7500.0,19.0948,19.1009,19.0765,19.0765,7500.0
2008-08-20 12:50:00,31.34,31.35,31.32,31.35,10100.0,19.0765,19.0826,19.0644,19.0826,10100.0
2008-08-20 12:55:00,31.34,31.34,31.33,31.34,6100.0,19.0765,19.0765,19.0704,19.0765,6100.0
2008-08-20 13:00:00,31.34,31.38,31.34,31.36,14700.0,19.0765,19.1009,19.0765,19.0887,14700.0
2008-08-20 13:05:00,31.36,31.41,31.36,31.4,13100.0,19.0887,19.1191,19.0887,19.113,13100.0
2008-08-20 13:10:00,31.4,31.42,31.39,31.39,20100.0,19.113,19.1252,19.107,19.107,20100.0
2008-08-20 13:15:00,31.39,31.4,31.38,31.39,12200.0,19.107,19.113,19.1009,19.107,12200.0
2008-08-20 13:20:00,31.4,31.41,31.36,31.37,39800.0,19.113,19.1191,19.0887,19.0948,39800.0
2008-08-20 13:25:00,31.36,31.42,31.36,31.42,11600.0,19.0887,19.1252,19.0887,19.1252,11600.0
2008-08-20 13:30:00,31.42,31.44,31.41,31.43,14200.0,19.1252,19.1374,19.1191,19.1313,14200.0
2008-08-20 13:35:00,31.44,31.45,31.43,31.45,8800.0,19.1374,19.1435,19.1313,19.1435,8800.0
2008-08-20 13:40:00,31.44,31.45,31.42,31.43,21600.0,19.1374,19.1435,19.1252,19.1313,21600.0
2008-08-20 13:45:00,31.43,31.5,31.43,31.49,29600.0,19.1313,19.1739,19.1313,19.1678,29600.0
2008-08-20 13:50:00,31.5,31.5,31.49,31.5,10200.0,19.1739,19.1739,19.1678,19.1739,10200.0
2008-08-20 13:55:00,31.49,31.49,31.49,31.49,4600.0,19.1678,19.1678,19.1678,19.1678,4600.0
2008-08-20 14:00:00,31.49,31.5,31.42,31.44,55400.0,19.1678,19.1739,19.1252,19.1374,55400.0
2008-08-20 14:05:00,31.44,31.45,31.41,31.42,22400.0,19.1374,19.1435,19.1191,19.1252,22400.0
2008-08-20 14:10:00,31.42,31.42,31.38,31.38,21300.0,19.1252,19.1252,19.1009,19.1009,21300.0
2008-08-20 14:15:00,31.38,31.4,31.34,31.35,44000.0,19.1009,19.113,19.0765,19.0826,44000.0
2008-08-20 14:20:00,31.34,31.34,31.3,31.33,21700.0,19.0765,19.0765,19.0522,19.0704,21700.0
2008-08-20 14:25:00,31.34,31.35,31.31,31.32,20400.0,19.0765,19.0826,19.0583,19.0644,20400.0
2008-08-20 14:30:00,31.32,31.36,31.32,31.35,25600.0,19.0644,19.0887,19.0644,19.0826,25600.0
2008-08-20 14:35:00,31.35,31.4,31.35,31.36,47700.0,19.0826,19.113,19.0826,19.0887,47700.0
2008-08-20 14:40:00,31.35,31.39,31.35,31.39,26800.0,19.0826,19.107,19.0826,19.107,26800.0
2008-08-20 14:45:00,31.39,31.43,31.39,31.4,42200.0,19.107,19.1313,19.107,19.113,42200.0
2008-08-20 14:50:00,31.41,31.47,31.4,31.46,19100.0,19.1191,19.1557,19.113,19.1496,19100.0
2008-08-20 14:55:00,31.47,31.52,31.46,31.5,31000.0,19.1557,19.1861,19.1496,19.1739,31000.0
2008-08-20 15:00:00,31.5,31.5,31.47,31.5,58600.0,19.1739,19.1739,19.1557,19.1739,58600.0
2008-08-20 15:05:00,31.49,31.5,31.46,31.48,20700.0,19.1678,19.1739,19.1496,19.1617,20700.0
2008-08-20 15:10:00,31.48,31.5,31.47,31.5,16900.0,19.1617,19.1739,19.1557,19.1739,16900.0
2008-08-20 15:15:00,31.5,31.51,31.49,31.49,36500.0,19.1739,19.18,19.1678,19.1678,36500.0
2008-08-20 15:20:00,31.49,31.49,31.46,31.46,32800.0,19.1678,19.1678,19.1496,19.1496,32800.0
2008-08-20 15:25:00,31.47,31.53,31.46,31.51,47600.0,19.1557,19.1922,19.1496,19.18,47600.0
2008-08-20 15:30:00,31.51,31.52,31.48,31.48,42400.0,19.18,19.1861,19.1617,19.1617,42400.0
2008-08-20 15:35:00,31.49,31.59,31.49,31.57,47900.0,19.1678,19.2287,19.1678,19.2165,47900.0
2008-08-20 15:40:00,31.57,31.64,31.52,31.61,115100.0,19.2165,19.2591,19.1861,19.2409,115100.0
2008-08-20 15:45:00,31.61,31.65,31.61,31.64,75500.0,19.2409,19.2652,19.2409,19.2591,75500.0
2008-08-20 15:50:00,31.64,31.64,31.61,31.64,82000.0,19.2591,19.2591,19.2409,19.2591,82000.0
2008-08-20 15:55:00,31.64,31.69,31.63,31.67,117500.0,19.2591,19.2896,19.253,19.2774,117500.0
2008-08-21 09:30:00,31.48,31.48,31.14,31.19,43900.0,19.1617,19.1617,18.9548,18.9852,43900.0
2008-08-21 09:35:00,31.18,31.34,31.14,31.24,46200.0,18.9791,19.0765,18.9548,19.0157,46200.0
2008-08-21 09:40:00,31.24,31.3,31.22,31.24,30900.0,19.0157,19.0522,19.0035,19.0157,30900.0
2008-08-21 09:45:00,31.24,31.24,31.07,31.09,51900.0,19.0157,19.0157,18.9122,18.9244,51900.0
2008-08-21 09:50:00,31.08,31.15,31.07,31.14,28300.0,18.9183,18.9609,18.9122,18.9548,28300.0
2008-08-21 09:55:00,31.15,31.29,31.11,31.27,35300.0,18.9609,19.0461,18.9365,19.0339,35300.0
2008-08-21 10:00:00,31.28,31.31,31.2,31.21,265400.0,19.04,19.0583,18.9913,18.9974,265400.0
2008-08-21 10:05:00,31.22,31.22,31.04,31.04,34400.0,19.0035,19.0035,18.8939,18.8939,34400.0
2008-08-21 10:10:00,31.06,31.1,31.04,31.1,28400.0,18.9061,18.9304,18.8939,18.9304,28400.0
2008-08-21 10:15:00,31.11,31.26,31.1,31.26,36200.0,18.9365,19.0278,18.9304,19.0278,36200.0
2008-08-21 10:20:00,31.26,31.32,31.24,31.24,75100.0,19.0278,19.0644,19.0157,19.0157,75100.0
2008-08-21 10:25:00,31.24,31.25,31.22,31.23,17200.0,19.0157,19.0217,19.0035,19.0096,17200.0
2008-08-21 10:30:00,31.24,31.24,31.16,31.17,24600.0,19.0157,19.0157,18.967,18.973,24600.0
2008-08-21 10:35:00,31.17,31.21,31.06,31.12,50200.0,18.973,18.9974,18.9061,18.9426,50200.0
2008-08-21 10:40:00,31.12,31.15,31.07,31.08,37800.0,18.9426,18.9609,18.9122,18.9183,37800.0
2008-08-21 10:45:00,31.08,31.09,31.04,31.09,26500.0,18.9183,18.9244,18.8939,18.9244,26500.0
2008-08-21 10:50:00,31.09,31.12,31.07,31.09,48200.0,18.9244,18.9426,18.9122,18.9244,48200.0
2008-08-21 10:55:00,31.09,31.19,31.09,31.14,64700.0,18.9244,18.9852,18.9244,18.9548,64700.0
2008-08-21 11:00:00,31.14,31.14,31.0,31.07,48400.0,18.9548,18.9548,18.8696,18.9122,48400.0
2008-08-21 11:05:00,31.08,31.09,30.97,30.98,50000.0,18.9183,18.9244,18.8513,18.8574,50000.0
2008-08-21 11:10:00,30.98,31.05,30.97,31.03,33600.0,18.8574,18.9,18.8513,18.8878,33600.0
2008-08-21 11:15:00,31.03,31.04,30.98,31.03,38000.0,18.8878,18.8939,18.8574,18.8878,38000.0
2008-08-21 11:20:00,31.03,31.06,30.99,30.99,28800.0,18.8878,18.9061,18.8635,18.8635,28800.0
2008-08-21 11:25:00,30.99,31.08,30.98,31.08,25900.0,18.8635,18.9183,18.8574,18.9183,25900.0
2008-08-21 11:30:00,31.07,31.08,31.02,31.07,21800.0,18.9122,18.9183,18.8817,18.9122,21800.0
2008-08-21 11:35:00,31.09,31.15,31.08,31.15,23100.0,18.9244,18.9609,18.9183,18.9609,23100.0
2008-08-21 11:40:00,31.15,31.27,31.14,31.25,56000.0,18.9609,19.0339,18.9548,19.0217,56000.0
2008-08-21 11:45:00,31.24,31.3,31.2,31.2,33200.0,19.0157,19.0522,18.9913,18.9913,33200.0
2008-08-21 11:50:00,31.2,31.25,31.2,31.25,30700.0,18.9913,19.0217,18.9913,19.0217,30700.0
2008-08-21 11:55:00,31.25,31.26,31.2,31.21,21200.0,19.0217,19.0278,18.9913,18.9974,21200.0
2008-08-21 12:00:00,31.21,31.26,31.21,31.26,26300.0,18.9974,19.0278,18.9974,19.0278,26300.0
2008-08-21 12:05:00,31.25,31.26,31.23,31.24,14100.0,19.0217,19.0278,19.0096,19.0157,14100.0
2008-08-21 12:10:00,31.24,31.29,31.23,31.29,31600.0,19.0157,19.0461,19.0096,19.0461,31600.0
2008-08-21 12:15:00,31.29,31.37,31.29,31.36,51500.0,19.0461,19.0948,19.0461,19.0887,51500.0
2008-08-21 12:20:00,31.36,31.37,31.32,31.32,28700.0,19.0887,19.0948,19.0644,19.0644,28700.0
2008-08-21 12:25:00,31.32,31.34,31.3,31.34,26000.0,19.0644,19.0765,19.0522,19.0765,26000.0
2008-08-21 12:30:00,31.33,31.39,31.33,31.39,32900.0,19.0704,19.107,19.0704,19.107,32900.0
2008-08-21 12:35:00,31.39,31.47,31.39,31.46,90000.0,19.107,19.1557,19.107,19.1496,90000.0
2008-08-21 12:40:00,31.47,31.47,31.41,31.46,65100.0,19.1557,19.1557,19.1191,19.1496,65100.0
2008-08-21 12:45:00,31.46,31.54,31.46,31.52,90600.0,19.1496,19.1983,19.1496,19.1861,90600.0
2008-08-21 12:50:00,31.52,31.57,31.52,31.56,74300.0,19.1861,19.2165,19.1861,19.2104,74300.0
2008-08-21 12:55:00,31.57,31.57,31.47,31.48,67900.0,19.2165,19.2165,19.1557,19.1617,67900.0
2008-08-21 13:00:00,31.48,31.5,31.47,31.49,27200.0,19.1617,19.1739,19.1557,19.1678,27200.0
2008-08-21 13:05:00,31.48,31.5,31.45,31.5,24500.0,19.1617,19.1739,19.1435,19.1739,24500.0
2008-08-21 13:10:00,31.5,31.51,31.47,31.5,27400.0,19.1739,19.18,19.1557,19.1739,27400.0
2008-08-21 13:15:00,31.5,31.56,31.49,31.55,33700.0,19.1739,19.2104,19.1678,19.2044,33700.0
2008-08-21 13:20:00,31.56,31.61,31.55,31.57,40000.0,19.2104,19.2409,19.2044,19.2165,40000.0
2008-08-21 13:25:00,31.57,31.59,31.56,31.58,17900.0,19.2165,19.2287,19.2104,19.2226,17900.0
2008-08-21 13:30:00,31.57,31.58,31.56,31.57,20200.0,19.2165,19.2226,19.2104,19.2165,20200.0
2008-08-21 13:35:00,31.57,31.62,31.57,31.61,32500.0,19.2165,19.247,19.2165,19.2409,32500.0
2008-08-21 13:40:00,31.61,31.61,31.56,31.57,24300.0,19.2409,19.2409,19.2104,19.2165,24300.0
2008-08-21 13:45:00,31.56,31.59,31.51,31.52,63500.0,19.2104,19.2287,19.18,19.1861,63500.0
2008-08-21 13:50:00,31.52,31.53,31.48,31.48,24200.0,19.1861,19.1922,19.1617,19.1617,24200.0
2008-08-21 13:55:00,31.48,31.52,31.48,31.52,21300.0,19.1617,19.1861,19.1617,19.1861,21300.0
2008-08-21 14:00:00,31.52,31.56,31.47,31.56,44600.0,19.1861,19.2104,19.1557,19.2104,44600.0
2008-08-21 14:05:00,31.55,31.56,31.54,31.54,28200.0,19.2044,19.2104,19.1983,19.1983,28200.0
2008-08-21 14:10:00,31.54,31.64,31.54,31.64,36000.0,19.1983,19.2591,19.1983,19.2591,36000.0
2008-08-21 14:15:00,31.64,31.66,31.62,31.65,31800.0,19.2591,19.2713,19.247,19.2652,31800.0
2008-08-21 14:20:00,31.64,31.67,31.64,31.64,38300.0,19.2591,19.2774,19.2591,19.2591,38300.0
2008-08-21 14:25:00,31.65,31.68,31.63,31.65,41800.0,19.2652,19.2835,19.253,19.2652,41800.0
2008-08-21 14:30:00,31.66,31.72,31.65,31.71,45700.0,19.2713,19.3078,19.2652,19.3017,45700.0
2008-08-21 14:35:00,31.7,31.75,31.7,31.73,42700.0,19.2957,19.3261,19.2957,19.3139,42700.0
2008-08-21 14:40:00,31.73,31.74,31.72,31.74,32200.0,19.3139,19.32,19.3078,19.32,32200.0
2008-08-21 14:45:00,31.74,31.75,31.72,31.74,32200.0,19.32,19.3261,19.3078,19.32,32200.0
2008-08-21 14:50:00,31.74,31.75,31.7,31.71,48700.0,19.32,19.3261,19.2957,19.3017,48700.0
2008-08-21 14:55:00,31.7,31.71,31.66,31.67,53500.0,19.2957,19.3017,19.2713,19.2774,53500.0
2008-08-21 15:00:00,31.68,31.7,31.67,31.7,39000.0,19.2835,19.2957,19.2774,19.2957,39000.0
2008-08-21 15:05:00,31.7,31.7,31.66,31.67,45600.0,19.2957,19.2957,19.2713,19.2774,45600.0
2008-08-21 15:10:00,31.67,31.74,31.65,31.68,58200.0,19.2774,19.32,19.2652,19.2835,58200.0
2008-08-21 15:15:00,31.68,31.7,31.67,31.68,41600.0,19.2835,19.2957,19.2774,19.2835,41600.0
2008-08-21 15:20:00,31.69,31.69,31.63,31.64,39100.0,19.2896,19.2896,19.253,19.2591,39100.0
2008-08-21 15:25:00,31.64,31.65,31.64,31.65,33500.0,19.2591,19.2652,19.2591,19.2652,33500.0
2008-08-21 15:30:00,31.65,31.67,31.63,31.67,57000.0,19.2652,19.2774,19.253,19.2774,57000.0
2008-08-21 15:35:00,31.66,31.69,31.66,31.67,56400.0,19.2713,19.2896,19.2713,19.2774,56400.0
2008-08-21 15:40:00,31.66,31.73,31.66,31.69,72500.0,19.2713,19.3139,19.2713,19.2896,72500.0
2008-08-21 15:45:00,31.69,31.73,31.68,31.73,58700.0,19.2896,19.3139,19.2835,19.3139,58700.0
2008-08-21 15:50:00,31.73,31.75,31.72,31.74,108700.0,19.3139,19.3261,19.3078,19.32,108700.0
2008-08-21 15:55:00,31.74,31.74,31.7,31.7,136500.0,19.32,19.32,19.2957,19.2957,136500.0
2008-08-22 09:30:00,31.78,31.98,31.77,31.98,37600.0,19.3444,19.4661,19.3383,19.4661,37600.0
2008-08-22 09:35:00,31.97,32.0,31.95,31.95,25400.0,19.46,19.4783,19.4478,19.4478,25400.0
2008-08-22 09:40:00,31.98,32.0,31.95,31.98,23300.0,19.4661,19.4783,19.4478,19.4661,23300.0
2008-08-22 09:45:00,31.98,32.03,31.96,32.01,41500.0,19.4661,19.4965,19.4539,19.4844,41500.0
2008-08-22 09:50:00,32.01,32.01,31.83,31.83,48300.0,19.4844,19.4844,19.3748,19.3748,48300.0
2008-08-22 09:55:00,31.84,31.85,31.76,31.81,33100.0,19.3809,19.387,19.3322,19.3626,33100.0
2008-08-22 10:00:00,31.81,31.87,31.74,31.77,35700.0,19.3626,19.3991,19.32,19.3383,35700.0
2008-08-22 10:05:00,31.77,31.82,31.74,31.76,34600.0,19.3383,19.3687,19.32,19.3322,34600.0
2008-08-22 10:10:00,31.76,31.76,31.68,31.68,25400.0,19.3322,19.3322,19.2835,19.2835,25400.0
2008-08-22 10:15:00,31.68,31.72,31.67,31.72,34600.0,19.2835,19.3078,19.2774,19.3078,34600.0
2008-08-22 10:20:00,31.72,31.8,31.72,31.8,28000.0,19.3078,19.3565,19.3078,19.3565,28000.0
2008-08-22 10:25:00,31.79,31.8,31.75,31.76,22300.0,19.3504,19.3565,19.3261,19.3322,22300.0
2008-08-22 10:30:00,31.76,31.87,31.76,31.86,30700.0,19.3322,19.3991,19.3322,19.393,30700.0
2008-08-22 10:35:00,31.86,31.88,31.83,31.86,26800.0,19.393,19.4052,19.3748,19.393,26800.0
2008-08-22 10:40:00,31.87,31.93,31.87,31.93,28800.0,19.3991,19.4357,19.3991,19.4357,28800.0
2008-08-22 10:45:00,31.93,31.95,31.87,31.87,28200.0,19.4357,19.4478,19.3991,19.3991,28200.0
2008-08-22 10:50:00,31.86,31.87,31.84,31.85,23100.0,19.393,19.3991,19.3809,19.387,23100.0
2008-08-22 10:55:00,31.85,31.86,31.83,31.83,15300.0,19.387,19.393,19.3748,19.3748,15300.0
2008-08-22 11:00:00,31.83,31.84,31.8,31.83,46400.0,19.3748,19.3809,19.3565,19.3748,46400.0
2008-08-22 11:05:00,31.83,31.86,31.83,31.84,20300.0,19.3748,19.393,19.3748,19.3809,20300.0
2008-08-22 11:10:00,31.84,31.89,31.84,31.89,35200.0,19.3809,19.4113,19.3809,19.4113,35200.0
2008-08-22 11:15:00,31.89,31.9,31.87,31.88,18200.0,19.4113,19.4174,19.3991,19.4052,18200.0
2008-08-22 11:20:00,31.88,31.93,31.87,31.92,39800.0,19.4052,19.4357,19.3991,19.4296,39800.0
2008-08-22 11:25:00,31.93,31.96,31.92,31.93,20600.0,19.4357,19.4539,19.4296,19.4357,20600.0
2008-08-22 11:30:00,31.94,31.96,31.93,31.94,18800.0,19.4417,19.4539,19.4357,19.4417,18800.0
2008-08-22 11:35:00,31.94,31.94,31.92,31.93,25000.0,19.4417,19.4417,19.4296,19.4357,25000.0
2008-08-22 11:40:00,31.93,31.95,31.86,31.94,46200.0,19.4357,19.4478,19.393,19.4417,46200.0
2008-08-22 11:45:00,31.94,31.94,31.92,31.93,21200.0,19.4417,19.4417,19.4296,19.4357,21200.0
2008-08-22 11:50:00,31.93,31.94,31.88,31.88,15300.0,19.4357,19.4417,19.4052,19.4052,15300.0
2008-08-22 11:55:00,31.89,31.94,31.88,31.94,25800.0,19.4113,19.4417,19.4052,19.4417,25800.0
2008-08-22 12:00:00,31.93,31.95,31.92,31.92,50700.0,19.4357,19.4478,19.4296,19.4296,50700.0
2008-08-22 12:05:00,31.92,31.93,31.9,31.91,33300.0,19.4296,19.4357,19.4174,19.4235,33300.0
2008-08-22 12:10:00,31.91,31.92,31.9,31.92,11000.0,19.4235,19.4296,19.4174,19.4296,11000.0
2008-08-22 12:15:00,31.92,31.93,31.91,31.92,29500.0,19.4296,19.4357,19.4235,19.4296,29500.0
2008-08-22 12:20:00,31.92,31.98,31.91,31.98,83600.0,19.4296,19.4661,19.4235,19.4661,83600.0
2008-08-22 12:25:00,31.98,32.03,31.98,32.02,36900.0,19.4661,19.4965,19.4661,19.4904,36900.0
2008-08-22 12:30:00,32.02,32.11,32.02,32.1,68100.0,19.4904,19.5452,19.4904,19.5391,68100.0
2008-08-22 12:35:00,32.1,32.17,32.07,32.07,246600.0,19.5391,19.5817,19.5209,19.5209,246600.0
2008-08-22 12:40:00,32.06,32.06,31.99,32.02,100000.0,19.5148,19.5148,19.4722,19.4904,100000.0
2008-08-22 12:45:00,32.02,32.02,31.98,31.99,38600.0,19.4904,19.4904,19.4661,19.4722,38600.0
2008-08-22 12:50:00,31.98,32.01,31.98,31.99,56400.0,19.4661,19.4844,19.4661,19.4722,56400.0
2008-08-22 12:55:00,32.0,32.02,31.98,32.01,16300.0,19.4783,19.4904,19.4661,19.4844,16300.0
2008-08-22 13:00:00,32.0,32.05,31.99,32.04,47000.0,19.4783,19.5087,19.4722,19.5026,47000.0
2008-08-22 13:05:00,32.04,32.05,32.03,32.05,28600.0,19.5026,19.5087,19.4965,19.5087,28600.0
2008-08-22 13:10:00,32.06,32.11,32.03,32.03,186100.0,19.5148,19.5452,19.4965,19.4965,186100.0
2008-08-22 13:15:00,32.03,32.03,32.0,32.0,21600.0,19.4965,19.4965,19.4783,19.4783,21600.0
2008-08-22 13:20:00,32.0,32.02,31.96,31.98,209100.0,19.4783,19.4904,19.4539,19.4661,209100.0
2008-08-22 13:25:00,31.98,31.99,31.98,31.99,5000.0,19.4661,19.4722,19.4661,19.4722,5000.0
2008-08-22 13:30:00,31.98,32.0,31.96,31.97,18300.0,19.4661,19.4783,19.4539,19.46,18300.0
2008-08-22 13:35:00,31.96,31.97,31.92,31.96,37300.0,19.4539,19.46,19.4296,19.4539,37300.0
2008-08-22 13:40:00,31.95,31.97,31.95,31.97,14900.0,19.4478,19.46,19.4478,19.46,14900.0
2008-08-22 13:45:00,31.97,31.99,31.97,31.99,9500.0,19.46,19.4722,19.46,19.4722,9500.0
2008-08-22 13:50:00,31.98,32.03,31.98,32.02,16000.0,19.4661,19.4965,19.4661,19.4904,16000.0
2008-08-22 13:55:00,32.03,32.07,32.02,32.04,28500.0,19.4965,19.5209,19.4904,19.5026,28500.0
2008-08-22 14:00:00,32.04,32.05,32.02,32.02,17900.0,19.5026,19.5087,19.4904,19.4904,17900.0
2008-08-22 14:05:00,32.01,32.03,31.97,31.98,26200.0,19.4844,19.4965,19.46,19.4661,26200.0
2008-08-22 14:10:00,31.97,31.98,31.97,31.98,16300.0,19.46,19.4661,19.46,19.4661,16300.0
2008-08-22 14:15:00,31.97,32.0,31.97,31.99,25200.0,19.46,19.4783,19.46,19.4722,25200.0
2008-08-22 14:20:00,31.99,32.05,31.99,32.05,42200.0,19.4722,19.5087,19.4722,19.5087,42200.0
2008-08-22 14:25:00,32.04,32.06,32.02,32.02,43500.0,19.5026,19.5148,19.4904,19.4904,43500.0
2008-08-22 14:30:00,32.03,32.04,32.0,32.0,29100.0,19.4965,19.5026,19.4783,19.4783,29100.0
2008-08-22 14:35:00,32.0,32.01,31.99,31.99,19200.0,19.4783,19.4844,19.4722,19.4722,19200.0
2008-08-22 14:40:00,31.99,32.03,31.99,32.0,27700.0,19.4722,19.4965,19.4722,19.4783,27700.0
2008-08-22 14:45:00,31.99,32.0,31.93,31.94,44300.0,19.4722,19.4783,19.4357,19.4417,44300.0
2008-08-22 14:50:00,31.93,31.95,31.91,31.94,25900.0,19.4357,19.4478,19.4235,19.4417,25900.0
2008-08-22 14:55:00,31.94,31.96,31.93,31.95,32700.0,19.4417,19.4539,19.4357,19.4478,32700.0
2008-08-22 15:00:00,31.95,31.98,31.94,31.94,35200.0,19.4478,19.4661,19.4417,19.4417,35200.0
2008-08-22 15:05:00,31.94,31.98,31.94,31.97,31700.0,19.4417,19.4661,19.4417,19.46,31700.0
2008-08-22 15:10:00,31.97,32.03,31.97,32.01,54600.0,19.46,19.4965,19.46,19.4844,54600.0
2008-08-22 15:15:00,32.01,32.08,32.01,32.08,44700.0,19.4844,19.527,19.4844,19.527,44700.0
2008-08-22 15:20:00,32.08,32.08,32.04,32.06,52000.0,19.527,19.527,19.5026,19.5148,52000.0
2008-08-22 15:25:00,32.06,32.09,32.06,32.09,36300.0,19.5148,19.533,19.5148,19.533,36300.0
2008-08-22 15:30:00,32.09,32.15,32.09,32.12,66600.0,19.533,19.5696,19.533,19.5513,66600.0
2008-08-22 15:35:00,32.12,32.17,32.12,32.15,60800.0,19.5513,19.5817,19.5513,19.5696,60800.0
2008-08-22 15:40:00,32.15,32.15,32.08,32.08,111800.0,19.5696,19.5696,19.527,19.527,111800.0
2008-08-22 15:45:00,32.09,32.09,32.05,32.06,60200.0,19.533,19.533,19.5087,19.5148,60200.0
2008-08-22 15:50:00,32.06,32.07,32.04,32.07,121300.0,19.5148,19.5209,19.5026,19.5209,121300.0
2008-08-22 15:55:00,32.07,32.13,32.06,32.1,202000.0,19.5209,19.5574,19.5148,19.5391,202000.0
2008-08-25 09:30:00,31.87,31.94,31.72,31.88,29200.0,19.3991,19.4417,19.3078,19.4052,29200.0
2008-08-25 09:35:00,31.88,31.99,31.79,31.96,19400.0,19.4052,19.4722,19.3504,19.4539,19400.0
2008-08-25 09:40:00,31.96,31.99,31.86,31.86,30300.0,19.4539,19.4722,19.393,19.393,30300.0
2008-08-25 09:45:00,31.85,31.86,31.79,31.84,17700.0,19.387,19.393,19.3504,19.3809,17700.0
2008-08-25 09:50:00,31.84,31.86,31.82,31.86,12900.0,19.3809,19.393,19.3687,19.393,12900.0
2008-08-25 09:55:00,31.86,31.89,31.82,31.84,15100.0,19.393,19.4113,19.3687,19.3809,15100.0
2008-08-25 10:00:00,31.84,31.9,31.75,31.75,24900.0,19.3809,19.4174,19.3261,19.3261,24900.0
2008-08-25 10:05:00,31.77,31.87,31.76,31.86,15500.0,19.3383,19.3991,19.3322,19.393,15500.0
2008-08-25 10:10:00,31.84,31.88,31.83,31.86,17200.0,19.3809,19.4052,19.3748,19.393,17200.0
2008-08-25 10:15:00,31.84,31.87,31.79,31.81,17700.0,19.3809,19.3991,19.3504,19.3626,17700.0
2008-08-25 10:20:00,31.8,31.82,31.8,31.82,4900.0,19.3565,19.3687,19.3565,19.3687,4900.0
2008-08-25 10:25:00,31.82,31.85,31.81,31.83,11700.0,19.3687,19.387,19.3626,19.3748,11700.0
2008-08-25 10:30:00,31.84,31.86,31.79,31.85,20000.0,19.3809,19.393,19.3504,19.387,20000.0
2008-08-25 10:35:00,31.84,31.89,31.83,31.88,16000.0,19.3809,19.4113,19.3748,19.4052,16000.0
2008-08-25 10:40:00,31.88,31.97,31.88,31.97,23200.0,19.4052,19.46,19.4052,19.46,23200.0
2008-08-25 10:45:00,31.96,31.97,31.88,31.9,37200.0,19.4539,19.46,19.4052,19.4174,37200.0
2008-08-25 10:50:00,31.89,31.89,31.8,31.83,30400.0,19.4113,19.4113,19.3565,19.3748,30400.0
2008-08-25 10:55:00,31.83,31.83,31.81,31.82,9900.0,19.3748,19.3748,19.3626,19.3687,9900.0
2008-08-25 11:00:00,31.82,31.82,31.76,31.76,17800.0,19.3687,19.3687,19.3322,19.3322,17800.0
2008-08-25 11:05:00,31.77,31.81,31.76,31.81,27300.0,19.3383,19.3626,19.3322,19.3626,27300.0
2008-08-25 11:10:00,31.81,31.82,31.76,31.76,20700.0,19.3626,19.3687,19.3322,19.3322,20700.0
2008-08-25 11:15:00,31.75,31.75,31.71,31.72,17900.0,19.3261,19.3261,19.3017,19.3078,17900.0
2008-08-25 11:20:00,31.72,31.73,31.7,31.73,17400.0,19.3078,19.3139,19.2957,19.3139,17400.0
2008-08-25 11:25:00,31.74,31.74,31.73,31.74,10600.0,19.32,19.32,19.3139,19.32,10600.0
2008-08-25 11:30:00,31.73,31.74,31.7,31.71,11900.0,19.3139,19.32,19.2957,19.3017,11900.0
2008-08-25 11:35:00,31.7,31.75,31.7,31.74,16700.0,19.2957,19.3261,19.2957,19.32,16700.0
2008-08-25 11:40:00,31.74,31.76,31.73,31.75,6700.0,19.32,19.3322,19.3139,19.3261,6700.0
2008-08-25 11:45:00,31.75,31.76,31.74,31.76,14200.0,19.3261,19.3322,19.32,19.3322,14200.0
2008-08-25 11:50:00,31.75,31.75,31.71,31.72,10900.0,19.3261,19.3261,19.3017,19.3078,10900.0
2008-08-25 11:55:00,31.71,31.71,31.52,31.54,31800.0,19.3017,19.3017,19.1861,19.1983,31800.0
2008-08-25 12:00:00,31.54,31.56,31.47,31.49,27300.0,19.1983,19.2104,19.1557,19.1678,27300.0
2008-08-25 12:05:00,31.5,31.52,31.46,31.47,36100.0,19.1739,19.1861,19.1496,19.1557,36100.0
2008-08-25 12:10:00,31.47,31.5,31.46,31.46,28100.0,19.1557,19.1739,19.1496,19.1496,28100.0
2008-08-25 12:15:00,31.47,31.47,31.39,31.42,39600.0,19.1557,19.1557,19.107,19.1252,39600.0
2008-08-25 12:20:00,31.43,31.43,31.4,31.41,13700.0,19.1313,19.1313,19.113,19.1191,13700.0
2008-08-25 12:25:00,31.41,31.42,31.38,31.38,19300.0,19.1191,19.1252,19.1009,19.1009,19300.0
2008-08-25 12:30:00,31.38,31.41,31.37,31.39,26000.0,19.1009,19.1191,19.0948,19.107,26000.0
2008-08-25 12:35:00,31.4,31.47,31.4,31.45,17000.0,19.113,19.1557,19.113,19.1435,17000.0
2008-08-25 12:40:00,31.46,31.46,31.44,31.44,10800.0,19.1496,19.1496,19.1374,19.1374,10800.0
2008-08-25 12:45:00,31.44,31.47,31.44,31.44,12900.0,19.1374,19.1557,19.1374,19.1374,12900.0
2008-08-25 12:50:00,31.44,31.47,31.43,31.45,13400.0,19.1374,19.1557,19.1313,19.1435,13400.0
2008-08-25 12:55:00,31.45,31.55,31.44,31.52,20700.0,19.1435,19.2044,19.1374,19.1861,20700.0
2008-08-25 13:00:00,31.51,31.57,31.51,31.57,14800.0,19.18,19.2165,19.18,19.2165,14800.0
2008-08-25 13:05:00,31.57,31.59,31.56,31.59,5600.0,19.2165,19.2287,19.2104,19.2287,5600.0
2008-08-25 13:10:00,31.59,31.59,31.56,31.58,12700.0,19.2287,19.2287,19.2104,19.2226,12700.0
2008-08-25 13:15:00,31.58,31.6,31.52,31.59,21500.0,19.2226,19.2348,19.1861,19.2287,21500.0
2008-08-25 13:20:00,31.6,31.64,31.6,31.63,11100.0,19.2348,19.2591,19.2348,19.253,11100.0
2008-08-25 13:25:00,31.63,31.71,31.63,31.67,24300.0,19.253,19.3017,19.253,19.2774,24300.0
2008-08-25 13:30:00,31.67,31.68,31.66,31.66,10200.0,19.2774,19.2835,19.2713,19.2713,10200.0
2008-08-25 13:35:00,31.66,31.67,31.66,31.66,5100.0,19.2713,19.2774,19.2713,19.2713,5100.0
2008-08-25 13:40:00,31.66,31.67,31.62,31.63,20800.0,19.2713,19.2774,19.247,19.253,20800.0
2008-08-25 13:45:00,31.64,31.69,31.61,31.67,53800.0,19.2591,19.2896,19.2409,19.2774,53800.0
2008-08-25 13:50:00,31.67,31.68,31.64,31.66,8700.0,19.2774,19.2835,19.2591,19.2713,8700.0
2008-08-25 13:55:00,31.66,31.67,31.65,31.65,13000.0,19.2713,19.2774,19.2652,19.2652,13000.0
2008-08-25 14:00:00,31.65,31.66,31.65,31.65,8300.0,19.2652,19.2713,19.2652,19.2652,8300.0
2008-08-25 14:05:00,31.65,31.66,31.62,31.62,20100.0,19.2652,19.2713,19.247,19.247,20100.0
2008-08-25 14:10:00,31.62,31.63,31.57,31.58,21500.0,19.247,19.253,19.2165,19.2226,21500.0
2008-08-25 14:15:00,31.56,31.6,31.54,31.58,21500.0,19.2104,19.2348,19.1983,19.2226,21500.0
2008-08-25 14:20:00,31.59,31.6,31.56,31.56,15400.0,19.2287,19.2348,19.2104,19.2104,15400.0
2008-08-25 14:25:00,31.56,31.56,31.53,31.53,17500.0,19.2104,19.2104,19.1922,19.1922,17500.0
2008-08-25 14:30:00,31.53,31.54,31.52,31.52,10100.0,19.1922,19.1983,19.1861,19.1861,10100.0
2008-08-25 14:35:00,31.52,31.53,31.52,31.52,10900.0,19.1861,19.1922,19.1861,19.1861,10900.0
2008-08-25 14:40:00,31.52,31.54,31.52,31.54,15500.0,19.1861,19.1983,19.1861,19.1983,15500.0
2008-08-25 14:45:00,31.54,31.57,31.54,31.54,16900.0,19.1983,19.2165,19.1983,19.1983,16900.0
2008-08-25 14:50:00,31.54,31.55,31.54,31.55,10000.0,19.1983,19.2044,19.1983,19.2044,10000.0
2008-08-25 14:55:00,31.54,31.55,31.44,31.48,35500.0,19.1983,19.2044,19.1374,19.1617,35500.0
2008-08-25 15:00:00,31.48,31.49,31.46,31.46,20200.0,19.1617,19.1678,19.1496,19.1496,20200.0
2008-08-25 15:05:00,31.46,31.47,31.43,31.44,26500.0,19.1496,19.1557,19.1313,19.1374,26500.0
2008-08-25 15:10:00,31.45,31.47,31.44,31.45,28000.0,19.1435,19.1557,19.1374,19.1435,28000.0
2008-08-25 15:15:00,31.45,31.45,31.42,31.44,30900.0,19.1435,19.1435,19.1252,19.1374,30900.0
2008-08-25 15:20:00,31.44,31.45,31.41,31.42,36700.0,19.1374,19.1435,19.1191,19.1252,36700.0
2008-08-25 15:25:00,31.42,31.44,31.41,31.43,24300.0,19.1252,19.1374,19.1191,19.1313,24300.0
2008-08-25 15:30:00,31.43,31.48,31.4,31.47,41300.0,19.1313,19.1617,19.113,19.1557,41300.0
2008-08-25 15:35:00,31.46,31.48,31.43,31.43,44400.0,19.1496,19.1617,19.1313,19.1313,44400.0
2008-08-25 15:40:00,31.43,31.44,31.39,31.42,62200.0,19.1313,19.1374,19.107,19.1252,62200.0
2008-08-25 15:45:00,31.42,31.53,31.41,31.48,84400.0,19.1252,19.1922,19.1191,19.1617,84400.0
2008-08-25 15:50:00,31.48,31.54,31.48,31.52,74400.0,19.1617,19.1983,19.1617,19.1861,74400.0
2008-08-25 15:55:00,31.53,31.54,31.49,31.49,113600.0,19.1922,19.1983,19.1678,19.1678,113600.0
2008-08-26 09:30:00,31.39,31.45,31.08,31.24,152200.0,19.107,19.1435,18.9183,19.0157,152200.0
2008-08-26 09:35:00,31.24,31.27,31.12,31.13,90700.0,19.0157,19.0339,18.9426,18.9487,90700.0
2008-08-26 09:40:00,31.11,31.2,31.05,31.19,101100.0,18.9365,18.9913,18.9,18.9852,101100.0
2008-08-26 09:45:00,31.19,31.31,31.17,31.3,73000.0,18.9852,19.0583,18.973,19.0522,73000.0
2008-08-26 09:50:00,31.3,31.35,31.25,31.29,36600.0,19.0522,19.0826,19.0217,19.0461,36600.0
2008-08-26 09:55:00,31.29,31.44,31.26,31.43,35400.0,19.0461,19.1374,19.0278,19.1313,35400.0
2008-08-26 10:00:00,31.44,31.54,31.43,31.51,58900.0,19.1374,19.1983,19.1313,19.18,58900.0
2008-08-26 10:05:00,31.54,31.62,31.5,31.55,38600.0,19.1983,19.247,19.1739,19.2044,38600.0
2008-08-26 10:10:00,31.55,31.56,31.45,31.46,37000.0,19.2044,19.2104,19.1435,19.1496,37000.0
2008-08-26 10:15:00,31.46,31.52,31.44,31.51,55100.0,19.1496,19.1861,19.1374,19.18,55100.0
2008-08-26 10:20:00,31.52,31.58,31.49,31.57,57200.0,19.1861,19.2226,19.1678,19.2165,57200.0
2008-08-26 10:25:00,31.57,31.63,31.56,31.62,32600.0,19.2165,19.253,19.2104,19.247,32600.0
2008-08-26 10:30:00,31.61,31.7,31.61,31.69,27400.0,19.2409,19.2957,19.2409,19.2896,27400.0
2008-08-26 10:35:00,31.69,31.76,31.69,31.74,33300.0,19.2896,19.3322,19.2896,19.32,33300.0
2008-08-26 10:40:00,31.74,31.75,31.72,31.74,27300.0,19.32,19.3261,19.3078,19.32,27300.0
2008-08-26 10:45:00,31.74,31.76,31.72,31.73,31100.0,19.32,19.3322,19.3078,19.3139,31100.0
2008-08-26 10:50:00,31.73,31.78,31.73,31.78,29000.0,19.3139,19.3444,19.3139,19.3444,29000.0
2008-08-26 10:55:00,31.77,31.81,31.77,31.78,51300.0,19.3383,19.3626,19.3383,19.3444,51300.0
2008-08-26 11:00:00,31.78,31.87,31.78,31.79,32100.0,19.3444,19.3991,19.3444,19.3504,32100.0
2008-08-26 11:05:00,31.8,31.81,31.73,31.8,31400.0,19.3565,19.3626,19.3139,19.3565,31400.0
2008-08-26 11:10:00,31.81,31.81,31.77,31.8,28800.0,19.3626,19.3626,19.3383,19.3565,28800.0
2008-08-26 11:15:00,31.79,31.82,31.79,31.82,45000.0,19.3504,19.3687,19.3504,19.3687,45000.0
2008-08-26 11:20:00,31.83,31.86,31.82,31.83,32500.0,19.3748,19.393,19.3687,19.3748,32500.0
2008-08-26 11:25:00,31.83,31.84,31.81,31.81,13500.0,19.3748,19.3809,19.3626,19.3626,13500.0
2008-08-26 11:30:00,31.81,31.83,31.72,31.72,32100.0,19.3626,19.3748,19.3078,19.3078,32100.0
2008-08-26 11:35:00,31.73,31.75,31.64,31.67,42500.0,19.3139,19.3261,19.2591,19.2774,42500.0
2008-08-26 11:40:00,31.68,31.76,31.67,31.75,50500.0,19.2835,19.3322,19.2774,19.3261,50500.0
2008-08-26 11:45:00,31.76,31.76,31.74,31.76,23200.0,19.3322,19.3322,19.32,19.3322,23200.0
2008-08-26 11:50:00,31.76,31.77,31.74,31.77,21700.0,19.3322,19.3383,19.32,19.3383,21700.0
2008-08-26 11:55:00,31.76,31.8,31.76,31.79,13000.0,19.3322,19.3565,19.3322,19.3504,13000.0
2008-08-26 12:00:00,31.79,31.79,31.73,31.73,29000.0,19.3504,19.3504,19.3139,19.3139,29000.0
2008-08-26 12:05:00,31.74,31.75,31.71,31.72,34800.0,19.32,19.3261,19.3017,19.3078,34800.0
2008-08-26 12:10:00,31.72,31.72,31.7,31.7,11800.0,19.3078,19.3078,19.2957,19.2957,11800.0
2008-08-26 12:15:00,31.7,31.78,31.7,31.78,54000.0,19.2957,19.3444,19.2957,19.3444,54000.0
2008-08-26 12:20:00,31.77,31.8,31.75,31.77,32600.0,19.3383,19.3565,19.3261,19.3383,32600.0
2008-08-26 12:25:00,31.77,31.77,31.69,31.7,27700.0,19.3383,19.3383,19.2896,19.2957,27700.0
2008-08-26 12:30:00,31.69,31.75,31.68,31.75,53200.0,19.2896,19.3261,19.2835,19.3261,53200.0
2008-08-26 12:35:00,31.75,31.77,31.74,31.76,16700.0,19.3261,19.3383,19.32,19.3322,16700.0
2008-08-26 12:40:00,31.76,31.84,31.76,31.83,33900.0,19.3322,19.3809,19.3322,19.3748,33900.0
2008-08-26 12:45:00,31.83,31.87,31.83,31.86,27100.0,19.3748,19.3991,19.3748,19.393,27100.0
2008-08-26 12:50:00,31.86,31.88,31.79,31.79,51600.0,19.393,19.4052,19.3504,19.3504,51600.0
2008-08-26 12:55:00,31.79,31.79,31.76,31.77,9000.0,19.3504,19.3504,19.3322,19.3383,9000.0
2008-08-26 13:00:00,31.77,31.77,31.69,31.69,15200.0,19.3383,19.3383,19.2896,19.2896,15200.0
2008-08-26 13:05:00,31.68,31.68,31.66,31.66,15000.0,19.2835,19.2835,19.2713,19.2713,15000.0
2008-08-26 13:10:00,31.67,31.7,31.66,31.67,38700.0,19.2774,19.2957,19.2713,19.2774,38700.0
2008-08-26 13:15:00,31.66,31.68,31.66,31.66,39900.0,19.2713,19.2835,19.2713,19.2713,39900.0
2008-08-26 13:20:00,31.66,31.68,31.64,31.65,50000.0,19.2713,19.2835,19.2591,19.2652,50000.0
2008-08-26 13:25:00,31.65,31.66,31.61,31.61,27500.0,19.2652,19.2713,19.2409,19.2409,27500.0
2008-08-26 13:30:00,31.61,31.62,31.58,31.61,28000.0,19.2409,19.247,19.2226,19.2409,28000.0
2008-08-26 13:35:00,31.6,31.61,31.58,31.58,8300.0,19.2348,19.2409,19.2226,19.2226,8300.0
2008-08-26 13:40:00,31.59,31.61,31.58,31.6,21800.0,19.2287,19.2409,19.2226,19.2348,21800.0
2008-08-26 13:45:00,31.6,31.6,31.55,31.57,21000.0,19.2348,19.2348,19.2044,19.2165,21000.0
2008-08-26 13:50:00,31.57,31.65,31.57,31.65,20000.0,19.2165,19.2652,19.2165,19.2652,20000.0
2008-08-26 13:55:00,31.64,31.64,31.61,31.61,8100.0,19.2591,19.2591,19.2409,19.2409,8100.0
2008-08-26 14:00:00,31.62,31.62,31.55,31.56,38900.0,19.247,19.247,19.2044,19.2104,38900.0
2008-08-26 14:05:00,31.56,31.62,31.52,31.62,41200.0,19.2104,19.247,19.1861,19.247,41200.0
2008-08-26 14:10:00,31.62,31.64,31.6,31.61,18200.0,19.247,19.2591,19.2348,19.2409,18200.0
2008-08-26 14:15:00,31.61,31.62,31.52,31.53,27200.0,19.2409,19.247,19.1861,19.1922,27200.0
2008-08-26 14:20:00,31.54,31.58,31.52,31.55,33900.0,19.1983,19.2226,19.1861,19.2044,33900.0
2008-08-26 14:25:00,31.55,31.55,31.49,31.54,33100.0,19.2044,19.2044,19.1678,19.1983,33100.0
2008-08-26 14:30:00,31.54,31.56,31.51,31.55,18100.0,19.1983,19.2104,19.18,19.2044,18100.0
2008-08-26 14:35:00,31.55,31.58,31.52,31.58,27200.0,19.2044,19.2226,19.1861,19.2226,27200.0
2008-08-26 14:40:00,31.58,31.58,31.54,31.56,30400.0,19.2226,19.2226,19.1983,19.2104,30400.0
2008-08-26 14:45:00,31.55,31.58,31.53,31.55,32400.0,19.2044,19.2226,19.1922,19.2044,32400.0
2008-08-26 14:50:00,31.55,31.56,31.54,31.55,20700.0,19.2044,19.2104,19.1983,19.2044,20700.0
2008-08-26 14:55:00,31.56,31.61,31.54,31.59,63400.0,19.2104,19.2409,19.1983,19.2287,63400.0
2008-08-26 15:00:00,31.58,31.61,31.58,31.6,20100.0,19.2226,19.2409,19.2226,19.2348,20100.0
2008-08-26 15:05:00,31.6,31.63,31.55,31.55,53400.0,19.2348,19.253,19.2044,19.2044,53400.0
2008-08-26 15:10:00,31.56,31.62,31.54,31.61,43700.0,19.2104,19.247,19.1983,19.2409,43700.0
2008-08-26 15:15:00,31.61,31.63,31.59,31.59,15900.0,19.2409,19.253,19.2287,19.2287,15900.0
2008-08-26 15:20:00,31.59,31.6,31.57,31.58,34800.0,19.2287,19.2348,19.2165,19.2226,34800.0
2008-08-26 15:25:00,31.58,31.61,31.58,31.61,31000.0,19.2226,19.2409,19.2226,19.2409,31000.0
2008-08-26 15:30:00,31.62,31.65,31.61,31.63,45900.0,19.247,19.2652,19.2409,19.253,45900.0
2008-08-26 15:35:00,31.63,31.67,31.63,31.65,30100.0,19.253,19.2774,19.253,19.2652,30100.0
2008-08-26 15:40:00,31.64,31.65,31.58,31.6,98200.0,19.2591,19.2652,19.2226,19.2348,98200.0
2008-08-26 15:45:00,31.6,31.62,31.57,31.58,98000.0,19.2348,19.247,19.2165,19.2226,98000.0
2008-08-26 15:50:00,31.58,31.61,31.58,31.59,75000.0,19.2226,19.2409,19.2226,19.2287,75000.0
2008-08-26 15:55:00,31.59,31.62,31.58,31.6,83000.0,19.2287,19.247,19.2226,19.2348,83000.0
2008-08-27 09:30:00,31.64,31.83,31.33,31.68,39900.0,19.2591,19.3748,19.0704,19.2835,39900.0
2008-08-27 09:35:00,31.67,31.76,31.51,31.73,42000.0,19.2774,19.3322,19.18,19.3139,42000.0
2008-08-27 09:40:00,31.71,31.76,31.66,31.71,35700.0,19.3017,19.3322,19.2713,19.3017,35700.0
2008-08-27 09:45:00,31.71,31.71,31.66,31.69,54300.0,19.3017,19.3017,19.2713,19.2896,54300.0
2008-08-27 09:50:00,31.68,31.77,31.68,31.77,40100.0,19.2835,19.3383,19.2835,19.3383,40100.0
2008-08-27 09:55:00,31.77,31.79,31.76,31.78,18300.0,19.3383,19.3504,19.3322,19.3444,18300.0
2008-08-27 10:00:00,31.78,31.9,31.77,31.88,52500.0,19.3444,19.4174,19.3383,19.4052,52500.0
2008-08-27 10:05:00,31.88,31.92,31.84,31.89,57500.0,19.4052,19.4296,19.3809,19.4113,57500.0
2008-08-27 10:10:00,31.89,31.9,31.87,31.88,31500.0,19.4113,19.4174,19.3991,19.4052,31500.0
2008-08-27 10:15:00,31.87,31.89,31.87,31.87,35900.0,19.3991,19.4113,19.3991,19.3991,35900.0
2008-08-27 10:20:00,31.88,32.0,31.87,31.99,50200.0,19.4052,19.4783,19.3991,19.4722,50200.0
2008-08-27 10:25:00,31.99,32.0,31.94,31.96,38000.0,19.4722,19.4783,19.4417,19.4539,38000.0
2008-08-27 10:30:00,31.95,31.97,31.94,31.96,31300.0,19.4478,19.46,19.4417,19.4539,31300.0
2008-08-27 10:35:00,31.95,31.96,31.91,31.94,54300.0,19.4478,19.4539,19.4235,19.4417,54300.0
2008-08-27 10:40:00,31.93,31.95,31.91,31.91,12700.0,19.4357,19.4478,19.4235,19.4235,12700.0
2008-08-27 10:45:00,31.91,31.92,31.88,31.9,21200.0,19.4235,19.4296,19.4052,19.4174,21200.0
2008-08-27 10:50:00,31.9,31.92,31.88,31.88,27100.0,19.4174,19.4296,19.4052,19.4052,27100.0
2008-08-27 10:55:00,31.88,31.88,31.86,31.87,25800.0,19.4052,19.4052,19.393,19.3991,25800.0
2008-08-27 11:00:00,31.86,31.9,31.82,31.82,36400.0,19.393,19.4174,19.3687,19.3687,36400.0
2008-08-27 11:05:00,31.82,31.91,31.82,31.91,42300.0,19.3687,19.4235,19.3687,19.4235,42300.0
2008-08-27 11:10:00,31.91,31.94,31.9,31.93,37200.0,19.4235,19.4417,19.4174,19.4357,37200.0
2008-08-27 11:15:00,31.93,31.93,31.89,31.91,16700.0,19.4357,19.4357,19.4113,19.4235,16700.0
2008-08-27 11:20:00,31.91,31.92,31.91,31.92,13800.0,19.4235,19.4296,19.4235,19.4296,13800.0
2008-08-27 11:25:00,31.92,31.92,31.83,31.84,19700.0,19.4296,19.4296,19.3748,19.3809,19700.0
2008-08-27 11:30:00,31.83,31.84,31.79,31.83,19100.0,19.3748,19.3809,19.3504,19.3748,19100.0
2008-08-27 11:35:00,31.82,31.84,31.8,31.8,17900.0,19.3687,19.3809,19.3565,19.3565,17900.0
2008-08-27 11:40:00,31.81,31.82,31.8,31.81,7100.0,19.3626,19.3687,19.3565,19.3626,7100.0
2008-08-27 11:45:00,31.82,31.84,31.82,31.84,17300.0,19.3687,19.3809,19.3687,19.3809,17300.0
2008-08-27 11:50:00,31.84,31.86,31.77,31.82,59700.0,19.3809,19.393,19.3383,19.3687,59700.0
2008-08-27 11:55:00,31.82,31.84,31.8,31.83,27300.0,19.3687,19.3809,19.3565,19.3748,27300.0
2008-08-27 12:00:00,31.83,31.83,31.82,31.83,7600.0,19.3748,19.3748,19.3687,19.3748,7600.0
2008-08-27 12:05:00,31.84,31.87,31.83,31.86,20300.0,19.3809,19.3991,19.3748,19.393,20300.0
2008-08-27 12:10:00,31.86,31.91,31.86,31.89,32400.0,19.393,19.4235,19.393,19.4113,32400.0
2008-08-27 12:15:00,31.89,31.93,31.85,31.9,49800.0,19.4113,19.4357,19.387,19.4174,49800.0
2008-08-27 12:20:00,31.91,32.0,31.91,31.95,53200.0,19.4235,19.4783,19.4235,19.4478,53200.0
2008-08-27 12:25:00,31.96,31.96,31.93,31.93,11700.0,19.4539,19.4539,19.4357,19.4357,11700.0
2008-08-27 12:30:00,31.94,31.96,31.91,31.91,16500.0,19.4417,19.4539,19.4235,19.4235,16500.0
2008-08-27 12:35:00,31.9,31.91,31.87,31.87,10800.0,19.4174,19.4235,19.3991,19.3991,10800.0
2008-08-27 12:40:00,31.88,31.95,31.87,31.95,18800.0,19.4052,19.4478,19.3991,19.4478,18800.0
2008-08-27 12:45:00,31.95,32.0,31.95,31.99,17500.0,19.4478,19.4783,19.4478,19.4722,17500.0
2008-08-27 12:50:00,32.0,32.02,31.98,31.99,23900.0,19.4783,19.4904,19.4661,19.4722,23900.0
2008-08-27 12:55:00,31.99,32.0,31.96,31.96,12500.0,19.4722,19.4783,19.4539,19.4539,12500.0
2008-08-27 13:00:00,31.97,32.0,31.97,31.97,24500.0,19.46,19.4783,19.46,19.46,24500.0
2008-08-27 13:05:00,31.98,31.98,31.95,31.96,16100.0,19.4661,19.4661,19.4478,19.4539,16100.0
2008-08-27 13:10:00,31.96,32.0,31.96,31.98,41400.0,19.4539,19.4783,19.4539,19.4661,41400.0
2008-08-27 13:15:00,31.98,32.02,31.98,31.99,37400.0,19.4661,19.4904,19.4661,19.4722,37400.0
2008-08-27 13:20:00,31.99,31.99,31.96,31.98,32500.0,19.4722,19.4722,19.4539,19.4661,32500.0
2008-08-27 13:25:00,31.98,32.0,31.97,32.0,13000.0,19.4661,19.4783,19.46,19.4783,13000.0
2008-08-27 13:30:00,32.0,32.0,31.93,31.93,20400.0,19.4783,19.4783,19.4357,19.4357,20400.0
2008-08-27 13:35:00,31.92,32.0,31.92,31.95,134100.0,19.4296,19.4783,19.4296,19.4478,134100.0
2008-08-27 13:40:00,31.96,31.96,31.95,31.96,4800.0,19.4539,19.4539,19.4478,19.4539,4800.0
2008-08-27 13:45:00,31.96,31.98,31.95,31.97,5300.0,19.4539,19.4661,19.4478,19.46,5300.0
2008-08-27 13:50:00,31.97,31.98,31.95,31.98,19200.0,19.46,19.4661,19.4478,19.4661,19200.0
2008-08-27 13:55:00,31.97,32.0,31.97,31.97,14900.0,19.46,19.4783,19.46,19.46,14900.0
2008-08-27 14:00:00,31.97,31.98,31.95,31.95,25300.0,19.46,19.4661,19.4478,19.4478,25300.0
2008-08-27 14:05:00,31.95,31.96,31.92,31.92,16200.0,19.4478,19.4539,19.4296,19.4296,16200.0
2008-08-27 14:10:00,31.93,31.93,31.87,31.89,13100.0,19.4357,19.4357,19.3991,19.4113,13100.0
2008-08-27 14:15:00,31.9,31.93,31.89,31.92,28500.0,19.4174,19.4357,19.4113,19.4296,28500.0
2008-08-27 14:20:00,31.92,31.96,31.9,31.94,15500.0,19.4296,19.4539,19.4174,19.4417,15500.0
2008-08-27 14:25:00,31.94,31.95,31.92,31.94,14700.0,19.4417,19.4478,19.4296,19.4417,14700.0
2008-08-27 14:30:00,31.95,31.95,31.92,31.93,14400.0,19.4478,19.4478,19.4296,19.4357,14400.0
2008-08-27 14:35:00,31.93,31.97,31.92,31.97,47500.0,19.4357,19.46,19.4296,19.46,47500.0
2008-08-27 14:40:00,31.97,32.06,31.97,32.02,35400.0,19.46,19.5148,19.46,19.4904,35400.0
2008-08-27 14:45:00,32.02,32.04,32.01,32.04,21000.0,19.4904,19.5026,19.4844,19.5026,21000.0
2008-08-27 14:50:00,32.04,32.05,31.99,31.99,21300.0,19.5026,19.5087,19.4722,19.4722,21300.0
2008-08-27 14:55:00,31.98,31.98,31.95,31.95,8500.0,19.4661,19.4661,19.4478,19.4478,8500.0
2008-08-27 15:00:00,31.96,31.99,31.95,31.95,25500.0,19.4539,19.4722,19.4478,19.4478,25500.0
2008-08-27 15:05:00,31.95,32.0,31.95,32.0,28500.0,19.4478,19.4783,19.4478,19.4783,28500.0
2008-08-27 15:10:00,31.99,32.0,31.96,31.97,39400.0,19.4722,19.4783,19.4539,19.46,39400.0
2008-08-27 15:15:00,31.97,31.97,31.93,31.93,44000.0,19.46,19.46,19.4357,19.4357,44000.0
2008-08-27 15:20:00,31.93,31.93,31.89,31.9,39800.0,19.4357,19.4357,19.4113,19.4174,39800.0
2008-08-27 15:25:00,31.9,31.9,31.83,31.86,32300.0,19.4174,19.4174,19.3748,19.393,32300.0
2008-08-27 15:30:00,31.87,31.89,31.84,31.89,55600.0,19.3991,19.4113,19.3809,19.4113,55600.0
2008-08-27 15:35:00,31.89,31.89,31.85,31.88,29900.0,19.4113,19.4113,19.387,19.4052,29900.0
2008-08-27 15:40:00,31.89,31.92,31.89,31.91,44900.0,19.4113,19.4296,19.4113,19.4235,44900.0
2008-08-27 15:45:00,31.91,31.91,31.84,31.87,29300.0,19.4235,19.4235,19.3809,19.3991,29300.0
2008-08-27 15:50:00,31.87,31.95,31.87,31.95,77900.0,19.3991,19.4478,19.3991,19.4478,77900.0
2008-08-27 15:55:00,31.95,31.99,31.95,31.98,72700.0,19.4478,19.4722,19.4478,19.4661,72700.0
2008-08-28 09:30:00,32.1,32.1,31.75,32.02,233200.0,19.5391,19.5391,19.3261,19.4904,233200.0
2008-08-28 09:35:00,32.03,32.12,31.96,32.06,23300.0,19.4965,19.5513,19.4539,19.5148,23300.0
2008-08-28 09:40:00,32.06,32.16,32.03,32.06,21500.0,19.5148,19.5757,19.4965,19.5148,21500.0
2008-08-28 09:45:00,32.06,32.14,32.03,32.13,22200.0,19.5148,19.5635,19.4965,19.5574,22200.0
2008-08-28 09:50:00,32.12,32.12,31.99,31.99,19000.0,19.5513,19.5513,19.4722,19.4722,19000.0
2008-08-28 09:55:00,31.99,32.04,31.99,32.02,8800.0,19.4722,19.5026,19.4722,19.4904,8800.0
2008-08-28 10:00:00,32.02,32.05,31.96,31.97,14800.0,19.4904,19.5087,19.4539,19.46,14800.0
2008-08-28 10:05:00,31.97,31.98,31.92,31.93,24900.0,19.46,19.4661,19.4296,19.4357,24900.0
2008-08-28 10:10:00,31.93,31.99,31.92,31.97,20700.0,19.4357,19.4722,19.4296,19.46,20700.0
2008-08-28 10:15:00,31.98,32.0,31.94,31.94,216600.0,19.4661,19.4783,19.4417,19.4417,216600.0
2008-08-28 10:20:00,31.94,31.98,31.88,31.98,43200.0,19.4417,19.4661,19.4052,19.4661,43200.0
2008-08-28 10:25:00,31.98,31.98,31.91,31.92,38400.0,19.4661,19.4661,19.4235,19.4296,38400.0
2008-08-28 10:30:00,31.92,31.93,31.89,31.89,22400.0,19.4296,19.4357,19.4113,19.4113,22400.0
2008-08-28 10:35:00,31.89,31.91,31.88,31.9,50300.0,19.4113,19.4235,19.4052,19.4174,50300.0
2008-08-28 10:40:00,31.9,31.95,31.89,31.94,71000.0,19.4174,19.4478,19.4113,19.4417,71000.0
2008-08-28 10:45:00,31.94,31.97,31.92,31.92,28000.0,19.4417,19.46,19.4296,19.4296,28000.0
2008-08-28 10:50:00,31.92,31.94,31.92,31.93,14400.0,19.4296,19.4417,19.4296,19.4357,14400.0
2008-08-28 10:55:00,31.92,31.92,31.86,31.86,35200.0,19.4296,19.4296,19.393,19.393,35200.0
2008-08-28 11:00:00,31.87,31.87,31.86,31.86,10100.0,19.3991,19.3991,19.393,19.393,10100.0
2008-08-28 11:05:00,31.86,31.86,31.83,31.83,22300.0,19.393,19.393,19.3748,19.3748,22300.0
2008-08-28 11:10:00,31.83,31.84,31.82,31.83,37200.0,19.3748,19.3809,19.3687,19.3748,37200.0
2008-08-28 11:15:00,31.83,31.84,31.81,31.83,71800.0,19.3748,19.3809,19.3626,19.3748,71800.0
2008-08-28 11:20:00,31.83,31.83,31.8,31.81,30900.0,19.3748,19.3748,19.3565,19.3626,30900.0
2008-08-28 11:25:00,31.8,31.85,31.8,31.85,33800.0,19.3565,19.387,19.3565,19.387,33800.0
2008-08-28 11:30:00,31.85,31.86,31.84,31.84,22400.0,19.387,19.393,19.3809,19.3809,22400.0
2008-08-28 11:35:00,31.84,31.85,31.83,31.84,15800.0,19.3809,19.387,19.3748,19.3809,15800.0
2008-08-28 11:40:00,31.83,31.84,31.79,31.84,52200.0,19.3748,19.3809,19.3504,19.3809,52200.0
2008-08-28 11:45:00,31.83,31.84,31.77,31.82,70700.0,19.3748,19.3809,19.3383,19.3687,70700.0
2008-08-28 11:50:00,31.81,31.89,31.78,31.88,54700.0,19.3626,19.4113,19.3444,19.4052,54700.0
2008-08-28 11:55:00,31.89,31.92,31.86,31.9,32900.0,19.4113,19.4296,19.393,19.4174,32900.0
2008-08-28 12:00:00,31.9,31.91,31.86,31.89,22000.0,19.4174,19.4235,19.393,19.4113,22000.0
2008-08-28 12:05:00,31.9,31.9,31.85,31.85,18800.0,19.4174,19.4174,19.387,19.387,18800.0
2008-08-28 12:10:00,31.85,31.89,31.85,31.88,24500.0,19.387,19.4113,19.387,19.4052,24500.0
2008-08-28 12:15:00,31.88,31.9,31.87,31.87,17400.0,19.4052,19.4174,19.3991,19.3991,17400.0
2008-08-28 12:20:00,31.87,31.88,31.87,31.87,6100.0,19.3991,19.4052,19.3991,19.3991,6100.0
2008-08-28 12:25:00,31.87,31.91,31.87,31.91,16800.0,19.3991,19.4235,19.3991,19.4235,16800.0
2008-08-28 12:30:00,31.91,31.92,31.91,31.92,10100.0,19.4235,19.4296,19.4235,19.4296,10100.0
2008-08-28 12:35:00,31.92,31.92,31.91,31.91,6300.0,19.4296,19.4296,19.4235,19.4235,6300.0
2008-08-28 12:40:00,31.92,31.94,31.92,31.92,13200.0,19.4296,19.4417,19.4296,19.4296,13200.0
2008-08-28 12:45:00,31.92,31.94,31.91,31.93,24800.0,19.4296,19.4417,19.4235,19.4357,24800.0
2008-08-28 12:50:00,31.93,31.97,31.92,31.95,39700.0,19.4357,19.46,19.4296,19.4478,39700.0
2008-08-28 12:55:00,31.95,31.96,31.93,31.94,7700.0,19.4478,19.4539,19.4357,19.4417,7700.0
2008-08-28 13:00:00,31.94,31.95,31.93,31.95,9000.0,19.4417,19.4478,19.4357,19.4478,9000.0
2008-08-28 13:05:00,31.95,31.96,31.92,31.92,16700.0,19.4478,19.4539,19.4296,19.4296,16700.0
2008-08-28 13:10:00,31.92,31.93,31.89,31.91,31700.0,19.4296,19.4357,19.4113,19.4235,31700.0
2008-08-28 13:15:00,31.91,31.92,31.9,31.91,9700.0,19.4235,19.4296,19.4174,19.4235,9700.0
2008-08-28 13:20:00,31.9,31.92,31.88,31.88,11600.0,19.4174,19.4296,19.4052,19.4052,11600.0
2008-08-28 13:25:00,31.88,31.89,31.87,31.88,23100.0,19.4052,19.4113,19.3991,19.4052,23100.0
2008-08-28 13:30:00,31.88,31.93,31.87,31.93,21900.0,19.4052,19.4357,19.3991,19.4357,21900.0
2008-08-28 13:35:00,31.92,31.95,31.92,31.95,12700.0,19.4296,19.4478,19.4296,19.4478,12700.0
2008-08-28 13:40:00,31.95,31.96,31.94,31.96,11600.0,19.4478,19.4539,19.4417,19.4539,11600.0
2008-08-28 13:45:00,31.96,31.96,31.93,31.93,18100.0,19.4539,19.4539,19.4357,19.4357,18100.0
2008-08-28 13:50:00,31.93,31.94,31.91,31.91,16400.0,19.4357,19.4417,19.4235,19.4235,16400.0
2008-08-28 13:55:00,31.92,31.94,31.91,31.94,10500.0,19.4296,19.4417,19.4235,19.4417,10500.0
2008-08-28 14:00:00,31.94,31.94,31.91,31.91,13200.0,19.4417,19.4417,19.4235,19.4235,13200.0
2008-08-28 14:05:00,31.91,31.91,31.87,31.88,22200.0,19.4235,19.4235,19.3991,19.4052,22200.0
2008-08-28 14:10:00,31.88,31.91,31.88,31.91,13000.0,19.4052,19.4235,19.4052,19.4235,13000.0
2008-08-28 14:15:00,31.9,31.93,31.89,31.92,30900.0,19.4174,19.4357,19.4113,19.4296,30900.0
2008-08-28 14:20:00,31.93,31.94,31.91,31.93,20000.0,19.4357,19.4417,19.4235,19.4357,20000.0
2008-08-28 14:25:00,31.92,31.92,31.84,31.84,108800.0,19.4296,19.4296,19.3809,19.3809,108800.0
2008-08-28 14:30:00,31.84,31.92,31.83,31.92,33300.0,19.3809,19.4296,19.3748,19.4296,33300.0
2008-08-28 14:35:00,31.92,31.92,31.91,31.91,13400.0,19.4296,19.4296,19.4235,19.4235,13400.0
2008-08-28 14:40:00,31.91,31.92,31.9,31.92,15900.0,19.4235,19.4296,19.4174,19.4296,15900.0
2008-08-28 14:45:00,31.91,31.92,31.91,31.92,8200.0,19.4235,19.4296,19.4235,19.4296,8200.0
2008-08-28 14:50:00,31.91,31.92,31.9,31.92,16300.0,19.4235,19.4296,19.4174,19.4296,16300.0
2008-08-28 14:55:00,31.92,31.92,31.89,31.89,23300.0,19.4296,19.4296,19.4113,19.4113,23300.0
2008-08-28 15:00:00,31.89,31.9,31.89,31.9,18200.0,19.4113,19.4174,19.4113,19.4174,18200.0
2008-08-28 15:05:00,31.9,31.9,31.88,31.88,20500.0,19.4174,19.4174,19.4052,19.4052,20500.0
2008-08-28 15:10:00,31.88,31.89,31.88,31.89,9400.0,19.4052,19.4113,19.4052,19.4113,9400.0
2008-08-28 15:15:00,31.89,31.89,31.88,31.88,11100.0,19.4113,19.4113,19.4052,19.4052,11100.0
2008-08-28 15:20:00,31.88,31.9,31.86,31.9,59000.0,19.4052,19.4174,19.393,19.4174,59000.0
2008-08-28 15:25:00,31.9,31.9,31.81,31.82,159400.0,19.4174,19.4174,19.3626,19.3687,159400.0
2008-08-28 15:30:00,31.82,31.83,31.81,31.82,58400.0,19.3687,19.3748,19.3626,19.3687,58400.0
2008-08-28 15:35:00,31.82,31.84,31.81,31.82,56000.0,19.3687,19.3809,19.3626,19.3687,56000.0
2008-08-28 15:40:00,31.83,31.92,31.82,31.92,96500.0,19.3748,19.4296,19.3687,19.4296,96500.0
2008-08-28 15:45:00,31.92,31.96,31.91,31.95,65200.0,19.4296,19.4539,19.4235,19.4478,65200.0
2008-08-28 15:50:00,31.95,31.97,31.94,31.96,78700.0,19.4478,19.46,19.4417,19.4539,78700.0
2008-08-28 15:55:00,31.96,31.98,31.95,31.96,135400.0,19.4539,19.4661,19.4478,19.4539,135400.0
2008-08-29 09:30:00,31.82,31.84,31.6,31.82,29400.0,19.3687,19.3809,19.2348,19.3687,29400.0
2008-08-29 09:35:00,31.83,31.93,31.83,31.9,16400.0,19.3748,19.4357,19.3748,19.4174,16400.0
2008-08-29 09:40:00,31.9,32.01,31.9,32.01,25800.0,19.4174,19.4844,19.4174,19.4844,25800.0
2008-08-29 09:45:00,32.02,32.04,31.95,31.99,20000.0,19.4904,19.5026,19.4478,19.4722,20000.0
2008-08-29 09:50:00,31.99,32.05,31.99,32.05,24500.0,19.4722,19.5087,19.4722,19.5087,24500.0
2008-08-29 09:55:00,32.02,32.04,31.91,31.96,18900.0,19.4904,19.5026,19.4235,19.4539,18900.0
2008-08-29 10:00:00,31.97,32.0,31.93,31.98,17800.0,19.46,19.4783,19.4357,19.4661,17800.0
2008-08-29 10:05:00,31.98,31.99,31.95,31.98,16000.0,19.4661,19.4722,19.4478,19.4661,16000.0
2008-08-29 10:10:00,31.99,32.05,31.98,32.0,22400.0,19.4722,19.5087,19.4661,19.4783,22400.0
2008-08-29 10:15:00,31.99,32.01,31.96,31.99,23300.0,19.4722,19.4844,19.4539,19.4722,23300.0
2008-08-29 10:20:00,31.99,32.03,31.93,31.95,28500.0,19.4722,19.4965,19.4357,19.4478,28500.0
2008-08-29 10:25:00,31.95,31.98,31.95,31.95,12400.0,19.4478,19.4661,19.4478,19.4478,12400.0
2008-08-29 10:30:00,31.95,32.0,31.94,31.98,15700.0,19.4478,19.4783,19.4417,19.4661,15700.0
2008-08-29 10:35:00,31.98,31.98,31.95,31.96,11800.0,19.4661,19.4661,19.4478,19.4539,11800.0
2008-08-29 10:40:00,31.96,31.96,31.93,31.94,15800.0,19.4539,19.4539,19.4357,19.4417,15800.0
2008-08-29 10:45:00,31.93,31.96,31.92,31.94,21000.0,19.4357,19.4539,19.4296,19.4417,21000.0
2008-08-29 10:50:00,31.94,31.97,31.93,31.94,18300.0,19.4417,19.46,19.4357,19.4417,18300.0
2008-08-29 10:55:00,31.93,31.94,31.91,31.94,9800.0,19.4357,19.4417,19.4235,19.4417,9800.0
2008-08-29 11:00:00,31.94,31.97,31.92,31.95,19600.0,19.4417,19.46,19.4296,19.4478,19600.0
2008-08-29 11:05:00,31.96,31.97,31.94,31.96,12000.0,19.4539,19.46,19.4417,19.4539,12000.0
2008-08-29 11:10:00,31.96,31.97,31.93,31.94,21500.0,19.4539,19.46,19.4357,19.4417,21500.0
2008-08-29 11:15:00,31.93,31.98,31.93,31.98,14700.0,19.4357,19.4661,19.4357,19.4661,14700.0
2008-08-29 11:20:00,31.97,31.99,31.94,31.95,16900.0,19.46,19.4722,19.4417,19.4478,16900.0
2008-08-29 11:25:00,31.94,31.95,31.92,31.93,14900.0,19.4417,19.4478,19.4296,19.4357,14900.0
2008-08-29 11:30:00,31.93,31.95,31.9,31.94,25600.0,19.4357,19.4478,19.4174,19.4417,25600.0
2008-08-29 11:35:00,31.94,31.95,31.86,31.86,37700.0,19.4417,19.4478,19.393,19.393,37700.0
2008-08-29 11:40:00,31.86,31.9,31.86,31.88,14500.0,19.393,19.4174,19.393,19.4052,14500.0
2008-08-29 11:45:00,31.88,31.9,31.85,31.87,27100.0,19.4052,19.4174,19.387,19.3991,27100.0
2008-08-29 11:50:00,31.88,31.92,31.88,31.92,22500.0,19.4052,19.4296,19.4052,19.4296,22500.0
2008-08-29 11:55:00,31.93,31.96,31.93,31.96,26400.0,19.4357,19.4539,19.4357,19.4539,26400.0
2008-08-29 12:00:00,31.96,31.96,31.92,31.93,23800.0,19.4539,19.4539,19.4296,19.4357,23800.0
2008-08-29 12:05:00,31.93,31.95,31.92,31.95,17500.0,19.4357,19.4478,19.4296,19.4478,17500.0
2008-08-29 12:10:00,31.94,31.96,31.94,31.94,15800.0,19.4417,19.4539,19.4417,19.4417,15800.0
2008-08-29 12:15:00,31.94,31.95,31.93,31.95,10500.0,19.4417,19.4478,19.4357,19.4478,10500.0
2008-08-29 12:20:00,31.95,31.98,31.94,31.94,16800.0,19.4478,19.4661,19.4417,19.4417,16800.0
2008-08-29 12:25:00,31.95,31.95,31.93,31.93,5800.0,19.4478,19.4478,19.4357,19.4357,5800.0
2008-08-29 12:30:00,31.93,31.97,31.93,31.96,15700.0,19.4357,19.46,19.4357,19.4539,15700.0
2008-08-29 12:35:00,31.97,31.97,31.95,31.95,10900.0,19.46,19.46,19.4478,19.4478,10900.0
2008-08-29 12:40:00,31.95,31.95,31.9,31.91,32400.0,19.4478,19.4478,19.4174,19.4235,32400.0
2008-08-29 12:45:00,31.91,31.92,31.88,31.88,13200.0,19.4235,19.4296,19.4052,19.4052,13200.0
2008-08-29 12:50:00,31.89,31.93,31.88,31.91,31300.0,19.4113,19.4357,19.4052,19.4235,31300.0
2008-08-29 12:55:00,31.91,31.92,31.88,31.92,30900.0,19.4235,19.4296,19.4052,19.4296,30900.0
2008-08-29 13:00:00,31.92,31.94,31.91,31.94,15600.0,19.4296,19.4417,19.4235,19.4417,15600.0
2008-08-29 13:05:00,31.93,31.94,31.9,31.9,19900.0,19.4357,19.4417,19.4174,19.4174,19900.0
2008-08-29 13:10:00,31.91,31.92,31.9,31.91,8300.0,19.4235,19.4296,19.4174,19.4235,8300.0
2008-08-29 13:15:00,31.92,31.92,31.89,31.89,15400.0,19.4296,19.4296,19.4113,19.4113,15400.0
2008-08-29 13:20:00,31.9,31.95,31.9,31.91,34800.0,19.4174,19.4478,19.4174,19.4235,34800.0
2008-08-29 13:25:00,31.91,31.96,31.91,31.92,21400.0,19.4235,19.4539,19.4235,19.4296,21400.0
2008-08-29 13:30:00,31.92,31.94,31.9,31.93,15700.0,19.4296,19.4417,19.4174,19.4357,15700.0
2008-08-29 13:35:00,31.93,31.94,31.89,31.89,11200.0,19.4357,19.4417,19.4113,19.4113,11200.0
2008-08-29 13:40:00,31.89,31.89,31.83,31.83,39300.0,19.4113,19.4113,19.3748,19.3748,39300.0
2008-08-29 13:45:00,31.84,31.85,31.83,31.85,7500.0,19.3809,19.387,19.3748,19.387,7500.0
2008-08-29 13:50:00,31.85,31.85,31.83,31.84,14800.0,19.387,19.387,19.3748,19.3809,14800.0
2008-08-29 13:55:00,31.84,31.84,31.8,31.84,21500.0,19.3809,19.3809,19.3565,19.3809,21500.0
2008-08-29 14:00:00,31.84,31.85,31.81,31.83,16000.0,19.3809,19.387,19.3626,19.3748,16000.0
2008-08-29 14:05:00,31.83,31.83,31.8,31.81,11400.0,19.3748,19.3748,19.3565,19.3626,11400.0
2008-08-29 14:10:00,31.81,31.84,31.79,31.84,35900.0,19.3626,19.3809,19.3504,19.3809,35900.0
2008-08-29 14:15:00,31.84,31.86,31.79,31.85,36200.0,19.3809,19.393,19.3504,19.387,36200.0
2008-08-29 14:20:00,31.84,31.85,31.79,31.8,16500.0,19.3809,19.387,19.3504,19.3565,16500.0
2008-08-29 14:25:00,31.8,31.87,31.79,31.87,26300.0,19.3565,19.3991,19.3504,19.3991,26300.0
2008-08-29 14:30:00,31.87,31.89,31.87,31.88,16000.0,19.3991,19.4113,19.3991,19.4052,16000.0
2008-08-29 14:35:00,31.88,31.89,31.86,31.87,14600.0,19.4052,19.4113,19.393,19.3991,14600.0
2008-08-29 14:40:00,31.86,31.87,31.85,31.86,21300.0,19.393,19.3991,19.387,19.393,21300.0
2008-08-29 14:45:00,31.86,31.88,31.84,31.87,38600.0,19.393,19.4052,19.3809,19.3991,38600.0
2008-08-29 14:50:00,31.87,31.88,31.85,31.85,24600.0,19.3991,19.4052,19.387,19.387,24600.0
2008-08-29 14:55:00,31.85,31.86,31.85,31.85,22900.0,19.387,19.393,19.387,19.387,22900.0
2008-08-29 15:00:00,31.85,31.86,31.82,31.85,45100.0,19.387,19.393,19.3687,19.387,45100.0
2008-08-29 15:05:00,31.85,31.87,31.82,31.86,64600.0,19.387,19.3991,19.3687,19.393,64600.0
2008-08-29 15:10:00,31.86,31.87,31.85,31.85,32000.0,19.393,19.3991,19.387,19.387,32000.0
2008-08-29 15:15:00,31.85,31.86,31.84,31.85,52800.0,19.387,19.393,19.3809,19.387,52800.0
2008-08-29 15:20:00,31.85,31.87,31.84,31.85,84100.0,19.387,19.3991,19.3809,19.387,84100.0
2008-08-29 15:25:00,31.85,31.86,31.84,31.85,91700.0,19.387,19.393,19.3809,19.387,91700.0
2008-08-29 15:30:00,31.84,31.86,31.84,31.85,40000.0,19.3809,19.393,19.3809,19.387,40000.0
2008-08-29 15:35:00,31.85,31.86,31.84,31.85,81600.0,19.387,19.393,19.3809,19.387,81600.0
2008-08-29 15:40:00,31.85,31.86,31.82,31.85,179500.0,19.387,19.393,19.3687,19.387,179500.0
2008-08-29 15:45:00,31.85,31.86,31.84,31.85,89900.0,19.387,19.393,19.3809,19.387,89900.0
2008-08-29 15:50:00,31.85,31.86,31.83,31.84,133500.0,19.387,19.393,19.3748,19.3809,133500.0
2008-08-29 15:55:00,31.84,31.86,31.82,31.82,222300.0,19.3809,19.393,19.3687,19.3687,222300.0
2008-09-02 09:30:00,32.24,32.37,32.13,32.37,83000.0,19.6244,19.7035,19.5574,19.7035,83000.0
2008-09-02 09:35:00,32.35,32.5,32.35,32.5,52600.0,19.6913,19.7826,19.6913,19.7826,52600.0
2008-09-02 09:40:00,32.49,32.62,32.49,32.59,44700.0,19.7765,19.8557,19.7765,19.8374,44700.0
2008-09-02 09:45:00,32.6,32.65,32.6,32.63,55100.0,19.8435,19.8739,19.8435,19.8617,55100.0
2008-09-02 09:50:00,32.63,32.64,32.53,32.62,53000.0,19.8617,19.8678,19.8009,19.8557,53000.0
2008-09-02 09:55:00,32.62,32.64,32.58,32.61,35900.0,19.8557,19.8678,19.8313,19.8496,35900.0
2008-09-02 10:00:00,32.62,32.65,32.56,32.64,60600.0,19.8557,19.8739,19.8191,19.8678,60600.0
2008-09-02 10:05:00,32.63,32.64,32.52,32.54,42600.0,19.8617,19.8678,19.7948,19.807,42600.0
2008-09-02 10:10:00,32.54,32.61,32.49,32.59,22400.0,19.807,19.8496,19.7765,19.8374,22400.0
2008-09-02 10:15:00,32.61,32.61,32.58,32.6,14200.0,19.8496,19.8496,19.8313,19.8435,14200.0
2008-09-02 10:20:00,32.59,32.59,32.53,32.56,43100.0,19.8374,19.8374,19.8009,19.8191,43100.0
2008-09-02 10:25:00,32.56,32.56,32.51,32.53,55700.0,19.8191,19.8191,19.7887,19.8009,55700.0
2008-09-02 10:30:00,32.52,32.59,32.52,32.54,37500.0,19.7948,19.8374,19.7948,19.807,37500.0
2008-09-02 10:35:00,32.54,32.59,32.53,32.54,59700.0,19.807,19.8374,19.8009,19.807,59700.0
2008-09-02 10:40:00,32.54,32.55,32.47,32.47,27600.0,19.807,19.813,19.7644,19.7644,27600.0
2008-09-02 10:45:00,32.46,32.46,32.43,32.45,28700.0,19.7583,19.7583,19.74,19.7522,28700.0
2008-09-02 10:50:00,32.44,32.46,32.41,32.41,29000.0,19.7461,19.7583,19.7278,19.7278,29000.0
2008-09-02 10:55:00,32.41,32.44,32.37,32.44,35700.0,19.7278,19.7461,19.7035,19.7461,35700.0
2008-09-02 11:00:00,32.44,32.46,32.39,32.39,50700.0,19.7461,19.7583,19.7157,19.7157,50700.0
2008-09-02 11:05:00,32.39,32.4,32.35,32.35,44600.0,19.7157,19.7217,19.6913,19.6913,44600.0
2008-09-02 11:10:00,32.35,32.42,32.31,32.42,57000.0,19.6913,19.7339,19.667,19.7339,57000.0
2008-09-02 11:15:00,32.41,32.41,32.33,32.35,37800.0,19.7278,19.7278,19.6791,19.6913,37800.0
2008-09-02 11:20:00,32.35,32.37,32.29,32.3,18100.0,19.6913,19.7035,19.6548,19.6609,18100.0
2008-09-02 11:25:00,32.3,32.34,32.28,32.31,31500.0,19.6609,19.6852,19.6487,19.667,31500.0
2008-09-02 11:30:00,32.32,32.42,32.32,32.4,40300.0,19.673,19.7339,19.673,19.7217,40300.0
2008-09-02 11:35:00,32.41,32.41,32.39,32.41,45900.0,19.7278,19.7278,19.7157,19.7278,45900.0
2008-09-02 11:40:00,32.41,32.41,32.39,32.39,13900.0,19.7278,19.7278,19.7157,19.7157,13900.0
2008-09-02 11:45:00,32.39,32.39,32.33,32.34,35200.0,19.7157,19.7157,19.6791,19.6852,35200.0
2008-09-02 11:50:00,32.34,32.35,32.29,32.34,50300.0,19.6852,19.6913,19.6548,19.6852,50300.0
2008-09-02 11:55:00,32.35,32.39,32.33,32.34,25900.0,19.6913,19.7157,19.6791,19.6852,25900.0
2008-09-02 12:00:00,32.33,32.34,32.32,32.33,19500.0,19.6791,19.6852,19.673,19.6791,19500.0
2008-09-02 12:05:00,32.33,32.35,32.32,32.33,24200.0,19.6791,19.6913,19.673,19.6791,24200.0
2008-09-02 12:10:00,32.33,32.35,32.32,32.35,17200.0,19.6791,19.6913,19.673,19.6913,17200.0
2008-09-02 12:15:00,32.34,32.35,32.31,32.33,20100.0,19.6852,19.6913,19.667,19.6791,20100.0
2008-09-02 12:20:00,32.33,32.33,32.21,32.21,49300.0,19.6791,19.6791,19.6061,19.6061,49300.0
2008-09-02 12:25:00,32.21,32.21,32.12,32.12,31300.0,19.6061,19.6061,19.5513,19.5513,31300.0
2008-09-02 12:30:00,32.11,32.17,32.11,32.12,36200.0,19.5452,19.5817,19.5452,19.5513,36200.0
2008-09-02 12:35:00,32.13,32.17,32.11,32.11,38700.0,19.5574,19.5817,19.5452,19.5452,38700.0
2008-09-02 12:40:00,32.11,32.11,32.07,32.09,20000.0,19.5452,19.5452,19.5209,19.533,20000.0
2008-09-02 12:45:00,32.08,32.1,32.03,32.06,48300.0,19.527,19.5391,19.4965,19.5148,48300.0
2008-09-02 12:50:00,32.06,32.06,32.0,32.05,49300.0,19.5148,19.5148,19.4783,19.5087,49300.0
2008-09-02 12:55:00,32.05,32.07,32.03,32.06,18700.0,19.5087,19.5209,19.4965,19.5148,18700.0
2008-09-02 13:00:00,32.06,32.11,32.06,32.1,28400.0,19.5148,19.5452,19.5148,19.5391,28400.0
2008-09-02 13:05:00,32.1,32.12,32.07,32.09,29600.0,19.5391,19.5513,19.5209,19.533,29600.0
2008-09-02 13:10:00,32.08,32.13,32.08,32.11,47800.0,19.527,19.5574,19.527,19.5452,47800.0
2008-09-02 13:15:00,32.11,32.11,32.09,32.1,29600.0,19.5452,19.5452,19.533,19.5391,29600.0
2008-09-02 13:20:00,32.1,32.1,32.08,32.09,19900.0,19.5391,19.5391,19.527,19.533,19900.0
2008-09-02 13:25:00,32.08,32.14,32.07,32.14,30200.0,19.527,19.5635,19.5209,19.5635,30200.0
2008-09-02 13:30:00,32.14,32.2,32.1,32.19,35000.0,19.5635,19.6,19.5391,19.5939,35000.0
2008-09-02 13:35:00,32.2,32.22,32.18,32.21,19000.0,19.6,19.6122,19.5878,19.6061,19000.0
2008-09-02 13:40:00,32.21,32.21,32.13,32.14,19700.0,19.6061,19.6061,19.5574,19.5635,19700.0
2008-09-02 13:45:00,32.14,32.16,32.11,32.11,21000.0,19.5635,19.5757,19.5452,19.5452,21000.0
2008-09-02 13:50:00,32.11,32.13,32.04,32.1,58900.0,19.5452,19.5574,19.5026,19.5391,58900.0
2008-09-02 13:55:00,32.09,32.11,32.04,32.1,36000.0,19.533,19.5452,19.5026,19.5391,36000.0
2008-09-02 14:00:00,32.1,32.1,32.05,32.07,60400.0,19.5391,19.5391,19.5087,19.5209,60400.0
2008-09-02 14:05:00,32.07,32.09,32.01,32.02,53800.0,19.5209,19.533,19.4844,19.4904,53800.0
2008-09-02 14:10:00,32.01,32.04,31.97,31.99,55100.0,19.4844,19.5026,19.46,19.4722,55100.0
2008-09-02 14:15:00,31.98,31.99,31.92,31.92,53300.0,19.4661,19.4722,19.4296,19.4296,53300.0
2008-09-02 14:20:00,31.92,31.99,31.92,31.99,74000.0,19.4296,19.4722,19.4296,19.4722,74000.0
2008-09-02 14:25:00,31.99,32.0,31.95,31.96,34500.0,19.4722,19.4783,19.4478,19.4539,34500.0
2008-09-02 14:30:00,31.96,32.02,31.95,31.99,35100.0,19.4539,19.4904,19.4478,19.4722,35100.0
2008-09-02 14:35:00,31.99,31.99,31.93,31.93,41700.0,19.4722,19.4722,19.4357,19.4357,41700.0
2008-09-02 14:40:00,31.94,31.96,31.92,31.92,33600.0,19.4417,19.4539,19.4296,19.4296,33600.0
2008-09-02 14:45:00,31.94,31.97,31.91,31.92,690400.0,19.4417,19.46,19.4235,19.4296,690400.0
2008-09-02 14:50:00,31.92,31.94,31.9,31.9,51400.0,19.4296,19.4417,19.4174,19.4174,51400.0
2008-09-02 14:55:00,31.9,31.95,31.9,31.93,52400.0,19.4174,19.4478,19.4174,19.4357,52400.0
2008-09-02 15:00:00,31.93,31.96,31.91,31.92,36200.0,19.4357,19.4539,19.4235,19.4296,36200.0
2008-09-02 15:05:00,31.92,31.99,31.92,31.97,43400.0,19.4296,19.4722,19.4296,19.46,43400.0
2008-09-02 15:10:00,31.97,31.99,31.94,31.96,65200.0,19.46,19.4722,19.4417,19.4539,65200.0
2008-09-02 15:15:00,31.95,31.99,31.94,31.95,58500.0,19.4478,19.4722,19.4417,19.4478,58500.0
2008-09-02 15:20:00,31.95,31.98,31.93,31.96,52600.0,19.4478,19.4661,19.4357,19.4539,52600.0
2008-09-02 15:25:00,31.97,31.98,31.94,31.96,67900.0,19.46,19.4661,19.4417,19.4539,67900.0
2008-09-02 15:30:00,31.95,31.98,31.95,31.98,53600.0,19.4478,19.4661,19.4478,19.4661,53600.0
2008-09-02 15:35:00,31.97,31.99,31.95,31.96,62700.0,19.46,19.4722,19.4478,19.4539,62700.0
2008-09-02 15:40:00,31.96,32.0,31.95,31.96,100200.0,19.4539,19.4783,19.4478,19.4539,100200.0
2008-09-02 15:45:00,31.97,32.02,31.95,32.0,114400.0,19.46,19.4904,19.4478,19.4783,114400.0
2008-09-02 15:50:00,32.01,32.02,31.99,32.02,84500.0,19.4844,19.4904,19.4722,19.4904,84500.0
2008-09-02 15:55:00,32.02,32.03,31.99,31.99,127100.0,19.4904,19.4965,19.4722,19.4722,127100.0
2008-09-03 09:30:00,31.98,32.21,31.81,32.08,44500.0,19.4661,19.6061,19.3626,19.527,44500.0
2008-09-03 09:35:00,32.06,32.18,31.98,32.11,38800.0,19.5148,19.5878,19.4661,19.5452,38800.0
2008-09-03 09:40:00,32.11,32.24,31.96,32.22,43800.0,19.5452,19.6244,19.4539,19.6122,43800.0
2008-09-03 09:45:00,32.22,32.25,32.09,32.24,71100.0,19.6122,19.6304,19.533,19.6244,71100.0
2008-09-03 09:50:00,32.23,32.28,32.2,32.21,69200.0,19.6183,19.6487,19.6,19.6061,69200.0
2008-09-03 09:55:00,32.2,32.27,32.2,32.25,36600.0,19.6,19.6426,19.6,19.6304,36600.0
2008-09-03 10:00:00,32.25,32.33,32.2,32.31,80200.0,19.6304,19.6791,19.6,19.667,80200.0
2008-09-03 10:05:00,32.3,32.31,32.2,32.22,47400.0,19.6609,19.667,19.6,19.6122,47400.0
2008-09-03 10:10:00,32.21,32.3,32.19,32.29,50300.0,19.6061,19.6609,19.5939,19.6548,50300.0
2008-09-03 10:15:00,32.29,32.29,32.19,32.2,39600.0,19.6548,19.6548,19.5939,19.6,39600.0
2008-09-03 10:20:00,32.21,32.31,32.2,32.31,52100.0,19.6061,19.667,19.6,19.667,52100.0
2008-09-03 10:25:00,32.32,32.35,32.29,32.31,47500.0,19.673,19.6913,19.6548,19.667,47500.0
2008-09-03 10:30:00,32.32,32.36,32.31,32.36,48200.0,19.673,19.6974,19.667,19.6974,48200.0
2008-09-03 10:35:00,32.36,32.5,32.36,32.5,97500.0,19.6974,19.7826,19.6974,19.7826,97500.0
2008-09-03 10:40:00,32.5,32.6,32.49,32.51,83400.0,19.7826,19.8435,19.7765,19.7887,83400.0
2008-09-03 10:45:00,32.52,32.52,32.43,32.46,36100.0,19.7948,19.7948,19.74,19.7583,36100.0
2008-09-03 10:50:00,32.46,32.48,32.43,32.43,20400.0,19.7583,19.7704,19.74,19.74,20400.0
2008-09-03 10:55:00,32.44,32.53,32.43,32.51,43700.0,19.7461,19.8009,19.74,19.7887,43700.0
2008-09-03 11:00:00,32.52,32.54,32.51,32.52,67800.0,19.7948,19.807,19.7887,19.7948,67800.0
2008-09-03 11:05:00,32.52,32.56,32.51,32.51,47800.0,19.7948,19.8191,19.7887,19.7887,47800.0
2008-09-03 11:10:00,32.51,32.52,32.39,32.4,47200.0,19.7887,19.7948,19.7157,19.7217,47200.0
2008-09-03 11:15:00,32.4,32.45,32.37,32.44,75400.0,19.7217,19.7522,19.7035,19.7461,75400.0
2008-09-03 11:20:00,32.44,32.46,32.41,32.41,41000.0,19.7461,19.7583,19.7278,19.7278,41000.0
2008-09-03 11:25:00,32.4,32.48,32.4,32.43,44500.0,19.7217,19.7704,19.7217,19.74,44500.0
2008-09-03 11:30:00,32.44,32.46,32.37,32.4,47400.0,19.7461,19.7583,19.7035,19.7217,47400.0
2008-09-03 11:35:00,32.4,32.41,32.37,32.4,33700.0,19.7217,19.7278,19.7035,19.7217,33700.0
2008-09-03 11:40:00,32.4,32.44,32.38,32.42,51500.0,19.7217,19.7461,19.7096,19.7339,51500.0
2008-09-03 11:45:00,32.41,32.42,32.37,32.4,39600.0,19.7278,19.7339,19.7035,19.7217,39600.0
2008-09-03 11:50:00,32.4,32.46,32.4,32.45,26900.0,19.7217,19.7583,19.7217,19.7522,26900.0
2008-09-03 11:55:00,32.45,32.45,32.33,32.38,38600.0,19.7522,19.7522,19.6791,19.7096,38600.0
2008-09-03 12:00:00,32.38,32.39,32.27,32.38,58500.0,19.7096,19.7157,19.6426,19.7096,58500.0
2008-09-03 12:05:00,32.38,32.43,32.36,32.36,28200.0,19.7096,19.74,19.6974,19.6974,28200.0
2008-09-03 12:10:00,32.36,32.41,32.29,32.41,53800.0,19.6974,19.7278,19.6548,19.7278,53800.0
2008-09-03 12:15:00,32.42,32.43,32.38,32.43,26800.0,19.7339,19.74,19.7096,19.74,26800.0
2008-09-03 12:20:00,32.43,32.47,32.39,32.47,33000.0,19.74,19.7644,19.7157,19.7644,33000.0
2008-09-03 12:25:00,32.48,32.5,32.42,32.45,34900.0,19.7704,19.7826,19.7339,19.7522,34900.0
2008-09-03 12:30:00,32.44,32.44,32.4,32.41,22000.0,19.7461,19.7461,19.7217,19.7278,22000.0
2008-09-03 12:35:00,32.4,32.5,32.4,32.5,34100.0,19.7217,19.7826,19.7217,19.7826,34100.0
2008-09-03 12:40:00,32.49,32.49,32.43,32.43,25000.0,19.7765,19.7765,19.74,19.74,25000.0
2008-09-03 12:45:00,32.43,32.44,32.41,32.42,20800.0,19.74,19.7461,19.7278,19.7339,20800.0
2008-09-03 12:50:00,32.41,32.44,32.41,32.44,16500.0,19.7278,19.7461,19.7278,19.7461,16500.0
2008-09-03 12:55:00,32.44,32.46,32.4,32.45,32400.0,19.7461,19.7583,19.7217,19.7522,32400.0
2008-09-03 13:00:00,32.44,32.47,32.39,32.46,55800.0,19.7461,19.7644,19.7157,19.7583,55800.0
2008-09-03 13:05:00,32.46,32.5,32.46,32.48,33400.0,19.7583,19.7826,19.7583,19.7704,33400.0
2008-09-03 13:10:00,32.48,32.5,32.44,32.49,31900.0,19.7704,19.7826,19.7461,19.7765,31900.0
2008-09-03 13:15:00,32.5,32.51,32.45,32.49,46500.0,19.7826,19.7887,19.7522,19.7765,46500.0
2008-09-03 13:20:00,32.49,32.52,32.49,32.51,38800.0,19.7765,19.7948,19.7765,19.7887,38800.0
2008-09-03 13:25:00,32.5,32.5,32.47,32.49,22900.0,19.7826,19.7826,19.7644,19.7765,22900.0
2008-09-03 13:30:00,32.49,32.51,32.48,32.49,29000.0,19.7765,19.7887,19.7704,19.7765,29000.0
2008-09-03 13:35:00,32.49,32.5,32.48,32.48,20100.0,19.7765,19.7826,19.7704,19.7704,20100.0
2008-09-03 13:40:00,32.48,32.49,32.44,32.48,35400.0,19.7704,19.7765,19.7461,19.7704,35400.0
2008-09-03 13:45:00,32.47,32.51,32.45,32.47,44300.0,19.7644,19.7887,19.7522,19.7644,44300.0
2008-09-03 13:50:00,32.48,32.5,32.45,32.48,25000.0,19.7704,19.7826,19.7522,19.7704,25000.0
2008-09-03 13:55:00,32.48,32.5,32.47,32.48,29700.0,19.7704,19.7826,19.7644,19.7704,29700.0
2008-09-03 14:00:00,32.48,32.51,32.37,32.51,69600.0,19.7704,19.7887,19.7035,19.7887,69600.0
2008-09-03 14:05:00,32.51,32.51,32.41,32.44,38500.0,19.7887,19.7887,19.7278,19.7461,38500.0
2008-09-03 14:10:00,32.43,32.43,32.35,32.4,32500.0,19.74,19.74,19.6913,19.7217,32500.0
2008-09-03 14:15:00,32.4,32.41,32.38,32.39,26200.0,19.7217,19.7278,19.7096,19.7157,26200.0
2008-09-03 14:20:00,32.39,32.39,32.31,32.34,38900.0,19.7157,19.7157,19.667,19.6852,38900.0
2008-09-03 14:25:00,32.35,32.37,32.32,32.36,34000.0,19.6913,19.7035,19.673,19.6974,34000.0
2008-09-03 14:30:00,32.35,32.36,32.32,32.35,37100.0,19.6913,19.6974,19.673,19.6913,37100.0
2008-09-03 14:35:00,32.35,32.37,32.34,32.37,32200.0,19.6913,19.7035,19.6852,19.7035,32200.0
2008-09-03 14:40:00,32.37,32.42,32.35,32.4,60800.0,19.7035,19.7339,19.6913,19.7217,60800.0
2008-09-03 14:45:00,32.4,32.4,32.33,32.33,42100.0,19.7217,19.7217,19.6791,19.6791,42100.0
2008-09-03 14:50:00,32.34,32.34,32.26,32.26,46000.0,19.6852,19.6852,19.6365,19.6365,46000.0
2008-09-03 14:55:00,32.26,32.3,32.26,32.29,23500.0,19.6365,19.6609,19.6365,19.6548,23500.0
2008-09-03 15:00:00,32.3,32.31,32.29,32.29,29600.0,19.6609,19.667,19.6548,19.6548,29600.0
2008-09-03 15:05:00,32.29,32.3,32.23,32.23,58100.0,19.6548,19.6609,19.6183,19.6183,58100.0
2008-09-03 15:10:00,32.23,32.26,32.21,32.25,50000.0,19.6183,19.6365,19.6061,19.6304,50000.0
2008-09-03 15:15:00,32.26,32.26,32.17,32.25,69200.0,19.6365,19.6365,19.5817,19.6304,69200.0
2008-09-03 15:20:00,32.24,32.37,32.22,32.3,76200.0,19.6244,19.7035,19.6122,19.6609,76200.0
2008-09-03 15:25:00,32.3,32.32,32.23,32.23,66900.0,19.6609,19.673,19.6183,19.6183,66900.0
2008-09-03 15:30:00,32.23,32.28,32.19,32.28,83800.0,19.6183,19.6487,19.5939,19.6487,83800.0
2008-09-03 15:35:00,32.28,32.35,32.27,32.33,81300.0,19.6487,19.6913,19.6426,19.6791,81300.0
2008-09-03 15:40:00,32.34,32.38,32.3,32.31,125600.0,19.6852,19.7096,19.6609,19.667,125600.0
2008-09-03 15:45:00,32.31,32.33,32.25,32.27,91600.0,19.667,19.6791,19.6304,19.6426,91600.0
2008-09-03 15:50:00,32.27,32.29,32.23,32.27,97500.0,19.6426,19.6548,19.6183,19.6426,97500.0
2008-09-03 15:55:00,32.26,32.27,32.23,32.26,116000.0,19.6365,19.6426,19.6183,19.6365,116000.0
2008-09-04 09:30:00,32.13,32.13,31.89,32.07,26200.0,19.5574,19.5574,19.4113,19.5209,26200.0
2008-09-04 09:35:00,32.06,32.09,32.03,32.08,11000.0,19.5148,19.533,19.4965,19.527,11000.0
2008-09-04 09:40:00,32.08,32.15,32.07,32.15,22900.0,19.527,19.5696,19.5209,19.5696,22900.0
2008-09-04 09:45:00,32.15,32.17,32.03,32.13,27300.0,19.5696,19.5817,19.4965,19.5574,27300.0
2008-09-04 09:50:00,32.14,32.31,32.14,32.3,39900.0,19.5635,19.667,19.5635,19.6609,39900.0
2008-09-04 09:55:00,32.29,32.39,32.28,32.36,24800.0,19.6548,19.7157,19.6487,19.6974,24800.0
2008-09-04 10:00:00,32.36,32.52,32.36,32.51,77800.0,19.6974,19.7948,19.6974,19.7887,77800.0
2008-09-04 10:05:00,32.52,32.56,32.51,32.51,33800.0,19.7948,19.8191,19.7887,19.7887,33800.0
2008-09-04 10:10:00,32.51,32.53,32.49,32.5,23500.0,19.7887,19.8009,19.7765,19.7826,23500.0
2008-09-04 10:15:00,32.49,32.5,32.45,32.49,31600.0,19.7765,19.7826,19.7522,19.7765,31600.0
2008-09-04 10:20:00,32.49,32.51,32.45,32.47,38400.0,19.7765,19.7887,19.7522,19.7644,38400.0
2008-09-04 10:25:00,32.47,32.47,32.42,32.43,39800.0,19.7644,19.7644,19.7339,19.74,39800.0
2008-09-04 10:30:00,32.43,32.46,32.28,32.31,57600.0,19.74,19.7583,19.6487,19.667,57600.0
2008-09-04 10:35:00,32.31,32.33,32.21,32.25,45400.0,19.667,19.6791,19.6061,19.6304,45400.0
2008-09-04 10:40:00,32.25,32.26,32.18,32.25,52300.0,19.6304,19.6365,19.5878,19.6304,52300.0
2008-09-04 10:45:00,32.24,32.31,32.22,32.24,58300.0,19.6244,19.667,19.6122,19.6244,58300.0
2008-09-04 10:50:00,32.24,32.27,32.2,32.2,55800.0,19.6244,19.6426,19.6,19.6,55800.0
2008-09-04 10:55:00,32.2,32.29,32.17,32.28,65300.0,19.6,19.6548,19.5817,19.6487,65300.0
2008-09-04 11:00:00,32.29,32.34,32.22,32.34,85500.0,19.6548,19.6852,19.6122,19.6852,85500.0
2008-09-04 11:05:00,32.34,32.37,32.3,32.36,30700.0,19.6852,19.7035,19.6609,19.6974,30700.0
2008-09-04 11:10:00,32.36,32.38,32.3,32.35,43700.0,19.6974,19.7096,19.6609,19.6913,43700.0
2008-09-04 11:15:00,32.33,32.36,32.28,32.36,45500.0,19.6791,19.6974,19.6487,19.6974,45500.0
2008-09-04 11:20:00,32.37,32.42,32.29,32.3,47700.0,19.7035,19.7339,19.6548,19.6609,47700.0
2008-09-04 11:25:00,32.3,32.36,32.3,32.32,49000.0,19.6609,19.6974,19.6609,19.673,49000.0
2008-09-04 11:30:00,32.31,32.34,32.25,32.25,41300.0,19.667,19.6852,19.6304,19.6304,41300.0
2008-09-04 11:35:00,32.26,32.26,32.21,32.24,27700.0,19.6365,19.6365,19.6061,19.6244,27700.0
2008-09-04 11:40:00,32.24,32.27,32.22,32.22,16400.0,19.6244,19.6426,19.6122,19.6122,16400.0
2008-09-04 11:45:00,32.22,32.26,32.22,32.26,34300.0,19.6122,19.6365,19.6122,19.6365,34300.0
2008-09-04 11:50:00,32.26,32.28,32.21,32.22,25400.0,19.6365,19.6487,19.6061,19.6122,25400.0
2008-09-04 11:55:00,32.2,32.21,32.12,32.13,20900.0,19.6,19.6061,19.5513,19.5574,20900.0
2008-09-04 12:00:00,32.12,32.13,32.1,32.12,32900.0,19.5513,19.5574,19.5391,19.5513,32900.0
2008-09-04 12:05:00,32.13,32.15,32.12,32.15,15500.0,19.5574,19.5696,19.5513,19.5696,15500.0
2008-09-04 12:10:00,32.14,32.14,32.11,32.13,16800.0,19.5635,19.5635,19.5452,19.5574,16800.0
2008-09-04 12:15:00,32.12,32.13,32.12,32.12,16900.0,19.5513,19.5574,19.5513,19.5513,16900.0
2008-09-04 12:20:00,32.12,32.15,32.12,32.14,38300.0,19.5513,19.5696,19.5513,19.5635,38300.0
2008-09-04 12:25:00,32.15,32.19,32.12,32.19,25800.0,19.5696,19.5939,19.5513,19.5939,25800.0
2008-09-04 12:30:00,32.19,32.21,32.15,32.2,29000.0,19.5939,19.6061,19.5696,19.6,29000.0
2008-09-04 12:35:00,32.2,32.25,32.2,32.21,17900.0,19.6,19.6304,19.6,19.6061,17900.0
2008-09-04 12:40:00,32.2,32.23,32.18,32.22,22500.0,19.6,19.6183,19.5878,19.6122,22500.0
2008-09-04 12:45:00,32.22,32.22,32.14,32.14,22400.0,19.6122,19.6122,19.5635,19.5635,22400.0
2008-09-04 12:50:00,32.15,32.16,32.13,32.15,22100.0,19.5696,19.5757,19.5574,19.5696,22100.0
2008-09-04 12:55:00,32.15,32.16,32.15,32.16,6700.0,19.5696,19.5757,19.5696,19.5757,6700.0
2008-09-04 13:00:00,32.15,32.2,32.15,32.2,24600.0,19.5696,19.6,19.5696,19.6,24600.0
2008-09-04 13:05:00,32.19,32.19,32.17,32.18,23400.0,19.5939,19.5939,19.5817,19.5878,23400.0
2008-09-04 13:10:00,32.19,32.23,32.17,32.17,32000.0,19.5939,19.6183,19.5817,19.5817,32000.0
2008-09-04 13:15:00,32.18,32.19,32.17,32.17,16500.0,19.5878,19.5939,19.5817,19.5817,16500.0
2008-09-04 13:20:00,32.17,32.19,32.14,32.14,21000.0,19.5817,19.5939,19.5635,19.5635,21000.0
2008-09-04 13:25:00,32.14,32.15,32.09,32.11,25200.0,19.5635,19.5696,19.533,19.5452,25200.0
2008-09-04 13:30:00,32.11,32.12,32.08,32.1,42200.0,19.5452,19.5513,19.527,19.5391,42200.0
2008-09-04 13:35:00,32.1,32.1,32.05,32.05,33100.0,19.5391,19.5391,19.5087,19.5087,33100.0
2008-09-04 13:40:00,32.05,32.09,32.05,32.06,47100.0,19.5087,19.533,19.5087,19.5148,47100.0
2008-09-04 13:45:00,32.06,32.06,32.03,32.03,32900.0,19.5148,19.5148,19.4965,19.4965,32900.0
2008-09-04 13:50:00,32.03,32.03,32.0,32.01,33700.0,19.4965,19.4965,19.4783,19.4844,33700.0
2008-09-04 13:55:00,32.01,32.06,32.0,32.06,58300.0,19.4844,19.5148,19.4783,19.5148,58300.0
2008-09-04 14:00:00,32.05,32.06,32.04,32.05,61700.0,19.5087,19.5148,19.5026,19.5087,61700.0
2008-09-04 14:05:00,32.05,32.07,32.04,32.06,66900.0,19.5087,19.5209,19.5026,19.5148,66900.0
2008-09-04 14:10:00,32.06,32.09,32.04,32.09,131000.0,19.5148,19.533,19.5026,19.533,131000.0
2008-09-04 14:15:00,32.09,32.09,32.04,32.04,29000.0,19.533,19.533,19.5026,19.5026,29000.0
2008-09-04 14:20:00,32.04,32.1,32.02,32.02,36700.0,19.5026,19.5391,19.4904,19.4904,36700.0
2008-09-04 14:25:00,32.03,32.08,32.0,32.02,59700.0,19.4965,19.527,19.4783,19.4904,59700.0
2008-09-04 14:30:00,32.02,32.02,32.0,32.0,32000.0,19.4904,19.4904,19.4783,19.4783,32000.0
2008-09-04 14:35:00,32.0,32.02,32.0,32.01,39500.0,19.4783,19.4904,19.4783,19.4844,39500.0
2008-09-04 14:40:00,32.0,32.02,32.0,32.01,45000.0,19.4783,19.4904,19.4783,19.4844,45000.0
2008-09-04 14:45:00,32.01,32.01,32.0,32.01,38600.0,19.4844,19.4844,19.4783,19.4844,38600.0
2008-09-04 14:50:00,32.0,32.01,32.0,32.0,62000.0,19.4783,19.4844,19.4783,19.4783,62000.0
2008-09-04 14:55:00,32.0,32.02,32.0,32.02,29200.0,19.4783,19.4904,19.4783,19.4904,29200.0
2008-09-04 15:00:00,32.02,32.05,32.01,32.02,47700.0,19.4904,19.5087,19.4844,19.4904,47700.0
2008-09-04 15:05:00,32.02,32.14,32.0,32.0,68400.0,19.4904,19.5635,19.4783,19.4783,68400.0
2008-09-04 15:10:00,32.0,32.03,31.99,32.0,159600.0,19.4783,19.4965,19.4722,19.4783,159600.0
2008-09-04 15:15:00,32.01,32.02,31.97,31.98,104700.0,19.4844,19.4904,19.46,19.4661,104700.0
2008-09-04 15:20:00,31.97,31.98,31.92,31.94,125600.0,19.46,19.4661,19.4296,19.4417,125600.0
2008-09-04 15:25:00,31.94,32.0,31.94,31.96,64900.0,19.4417,19.4783,19.4417,19.4539,64900.0
2008-09-04 15:30:00,31.96,32.0,31.95,31.97,62400.0,19.4539,19.4783,19.4478,19.46,62400.0
2008-09-04 15:35:00,31.97,31.99,31.96,31.96,78700.0,19.46,19.4722,19.4539,19.4539,78700.0
2008-09-04 15:40:00,31.96,31.99,31.89,31.96,202000.0,19.4539,19.4722,19.4113,19.4539,202000.0
2008-09-04 15:45:00,31.95,32.03,31.92,32.02,154200.0,19.4478,19.4965,19.4296,19.4904,154200.0
2008-09-04 15:50:00,32.02,32.04,31.97,31.97,133300.0,19.4904,19.5026,19.46,19.46,133300.0
2008-09-04 15:55:00,31.97,31.99,31.89,31.89,111500.0,19.46,19.4722,19.4113,19.4113,111500.0
2008-09-05 09:30:00,31.76,32.19,31.63,32.07,70000.0,19.3322,19.5939,19.253,19.5209,70000.0
2008-09-05 09:35:00,32.06,32.08,32.0,32.0,50900.0,19.5148,19.527,19.4783,19.4783,50900.0
2008-09-05 09:40:00,32.0,32.13,32.0,32.13,48600.0,19.4783,19.5574,19.4783,19.5574,48600.0
2008-09-05 09:45:00,32.13,32.15,31.99,31.99,56800.0,19.5574,19.5696,19.4722,19.4722,56800.0
2008-09-05 09:50:00,32.0,32.12,31.99,32.12,73500.0,19.4783,19.5513,19.4722,19.5513,73500.0
2008-09-05 09:55:00,32.11,32.17,32.06,32.13,46800.0,19.5452,19.5817,19.5148,19.5574,46800.0
2008-09-05 10:00:00,32.13,32.18,32.07,32.17,50000.0,19.5574,19.5878,19.5209,19.5817,50000.0
2008-09-05 10:05:00,32.17,32.17,32.01,32.04,51500.0,19.5817,19.5817,19.4844,19.5026,51500.0
2008-09-05 10:10:00,32.02,32.07,32.01,32.06,35600.0,19.4904,19.5209,19.4844,19.5148,35600.0
2008-09-05 10:15:00,32.06,32.11,32.0,32.03,46300.0,19.5148,19.5452,19.4783,19.4965,46300.0
2008-09-05 10:20:00,32.04,32.08,32.0,32.0,46800.0,19.5026,19.527,19.4783,19.4783,46800.0
2008-09-05 10:25:00,32.01,32.04,32.0,32.0,38200.0,19.4844,19.5026,19.4783,19.4783,38200.0
2008-09-05 10:30:00,32.0,32.03,32.0,32.01,52800.0,19.4783,19.4965,19.4783,19.4844,52800.0
2008-09-05 10:35:00,32.01,32.05,31.98,31.98,65600.0,19.4844,19.5087,19.4661,19.4661,65600.0
2008-09-05 10:40:00,31.98,31.99,31.94,31.99,33900.0,19.4661,19.4722,19.4417,19.4722,33900.0
2008-09-05 10:45:00,32.0,32.01,31.95,31.96,42200.0,19.4783,19.4844,19.4478,19.4539,42200.0
2008-09-05 10:50:00,31.95,32.0,31.95,31.98,29500.0,19.4478,19.4783,19.4478,19.4661,29500.0
2008-09-05 10:55:00,31.98,31.98,31.87,31.88,70100.0,19.4661,19.4661,19.3991,19.4052,70100.0
2008-09-05 11:00:00,31.88,31.9,31.83,31.9,60200.0,19.4052,19.4174,19.3748,19.4174,60200.0
2008-09-05 11:05:00,31.9,31.95,31.85,31.92,86500.0,19.4174,19.4478,19.387,19.4296,86500.0
2008-09-05 11:10:00,31.91,31.92,31.8,31.8,61000.0,19.4235,19.4296,19.3565,19.3565,61000.0
2008-09-05 11:15:00,31.81,31.83,31.78,31.79,43200.0,19.3626,19.3748,19.3444,19.3504,43200.0
2008-09-05 11:20:00,31.78,31.8,31.76,31.78,137300.0,19.3444,19.3565,19.3322,19.3444,137300.0
2008-09-05 11:25:00,31.79,31.91,31.79,31.9,48300.0,19.3504,19.4235,19.3504,19.4174,48300.0
2008-09-05 11:30:00,31.9,31.9,31.87,31.9,37500.0,19.4174,19.4174,19.3991,19.4174,37500.0
2008-09-05 11:35:00,31.89,31.93,31.88,31.91,53300.0,19.4113,19.4357,19.4052,19.4235,53300.0
2008-09-05 11:40:00,31.9,31.96,31.89,31.95,36000.0,19.4174,19.4539,19.4113,19.4478,36000.0
2008-09-05 11:45:00,31.95,31.99,31.94,31.98,38600.0,19.4478,19.4722,19.4417,19.4661,38600.0
2008-09-05 11:50:00,31.98,32.05,31.97,31.99,102900.0,19.4661,19.5087,19.46,19.4722,102900.0
2008-09-05 11:55:00,32.0,32.05,31.99,32.04,113800.0,19.4783,19.5087,19.4722,19.5026,113800.0
2008-09-05 12:00:00,32.04,32.08,32.03,32.08,69200.0,19.5026,19.527,19.4965,19.527,69200.0
2008-09-05 12:05:00,32.08,32.11,32.04,32.08,36600.0,19.527,19.5452,19.5026,19.527,36600.0
2008-09-05 12:10:00,32.07,32.1,31.99,32.01,33900.0,19.5209,19.5391,19.4722,19.4844,33900.0
2008-09-05 12:15:00,32.01,32.04,32.0,32.03,17800.0,19.4844,19.5026,19.4783,19.4965,17800.0
2008-09-05 12:20:00,32.02,32.08,32.01,32.08,26200.0,19.4904,19.527,19.4844,19.527,26200.0
2008-09-05 12:25:00,32.08,32.2,32.06,32.2,23200.0,19.527,19.6,19.5148,19.6,23200.0
2008-09-05 12:30:00,32.2,32.22,32.06,32.06,56600.0,19.6,19.6122,19.5148,19.5148,56600.0
2008-09-05 12:35:00,32.06,32.09,32.03,32.04,39500.0,19.5148,19.533,19.4965,19.5026,39500.0
2008-09-05 12:40:00,32.04,32.05,31.98,31.99,25900.0,19.5026,19.5087,19.4661,19.4722,25900.0
2008-09-05 12:45:00,31.99,32.08,31.99,32.05,52500.0,19.4722,19.527,19.4722,19.5087,52500.0
2008-09-05 12:50:00,32.04,32.09,31.99,32.04,47900.0,19.5026,19.533,19.4722,19.5026,47900.0
2008-09-05 12:55:00,32.05,32.05,31.97,31.97,29900.0,19.5087,19.5087,19.46,19.46,29900.0
2008-09-05 13:00:00,31.98,31.99,31.95,31.96,15700.0,19.4661,19.4722,19.4478,19.4539,15700.0
2008-09-05 13:05:00,31.95,32.01,31.95,31.98,30900.0,19.4478,19.4844,19.4478,19.4661,30900.0
2008-09-05 13:10:00,31.97,32.01,31.97,32.0,18400.0,19.46,19.4844,19.46,19.4783,18400.0
2008-09-05 13:15:00,31.99,32.01,31.99,32.0,49600.0,19.4722,19.4844,19.4722,19.4783,49600.0
2008-09-05 13:20:00,32.0,32.01,32.0,32.01,15800.0,19.4783,19.4844,19.4783,19.4844,15800.0
2008-09-05 13:25:00,32.0,32.02,31.99,31.99,20300.0,19.4783,19.4904,19.4722,19.4722,20300.0
2008-09-05 13:30:00,31.99,32.05,31.99,32.03,38300.0,19.4722,19.5087,19.4722,19.4965,38300.0
2008-09-05 13:35:00,32.02,32.03,31.93,31.97,27300.0,19.4904,19.4965,19.4357,19.46,27300.0
2008-09-05 13:40:00,31.98,32.04,31.98,32.03,45700.0,19.4661,19.5026,19.4661,19.4965,45700.0
2008-09-05 13:45:00,32.03,32.04,31.99,32.01,18300.0,19.4965,19.5026,19.4722,19.4844,18300.0
2008-09-05 13:50:00,32.0,32.01,31.99,32.0,18000.0,19.4783,19.4844,19.4722,19.4783,18000.0
2008-09-05 13:55:00,32.01,32.08,32.01,32.07,25800.0,19.4844,19.527,19.4844,19.5209,25800.0
2008-09-05 14:00:00,32.07,32.08,31.99,32.02,37600.0,19.5209,19.527,19.4722,19.4904,37600.0
2008-09-05 14:05:00,32.03,32.04,31.99,32.0,29300.0,19.4965,19.5026,19.4722,19.4783,29300.0
2008-09-05 14:10:00,31.99,32.06,31.98,32.05,31700.0,19.4722,19.5148,19.4661,19.5087,31700.0
2008-09-05 14:15:00,32.05,32.05,31.99,32.01,52700.0,19.5087,19.5087,19.4722,19.4844,52700.0
2008-09-05 14:20:00,32.01,32.04,31.97,31.99,72000.0,19.4844,19.5026,19.46,19.4722,72000.0
2008-09-05 14:25:00,31.99,32.02,31.98,32.02,59800.0,19.4722,19.4904,19.4661,19.4904,59800.0
2008-09-05 14:30:00,32.03,32.04,31.99,32.03,30000.0,19.4965,19.5026,19.4722,19.4965,30000.0
2008-09-05 14:35:00,32.03,32.08,32.03,32.04,38700.0,19.4965,19.527,19.4965,19.5026,38700.0
2008-09-05 14:40:00,32.03,32.08,32.03,32.08,27900.0,19.4965,19.527,19.4965,19.527,27900.0
2008-09-05 14:45:00,32.09,32.1,32.04,32.07,27500.0,19.533,19.5391,19.5026,19.5209,27500.0
2008-09-05 14:50:00,32.07,32.1,32.06,32.09,33600.0,19.5209,19.5391,19.5148,19.533,33600.0
2008-09-05 14:55:00,32.1,32.12,32.08,32.11,31000.0,19.5391,19.5513,19.527,19.5452,31000.0
2008-09-05 15:00:00,32.1,32.11,32.02,32.04,203400.0,19.5391,19.5452,19.4904,19.5026,203400.0
2008-09-05 15:05:00,32.04,32.07,32.02,32.05,37600.0,19.5026,19.5209,19.4904,19.5087,37600.0
2008-09-05 15:10:00,32.04,32.05,32.01,32.04,31500.0,19.5026,19.5087,19.4844,19.5026,31500.0
2008-09-05 15:15:00,32.03,32.12,32.02,32.1,37900.0,19.4965,19.5513,19.4904,19.5391,37900.0
2008-09-05 15:20:00,32.1,32.11,32.06,32.08,35200.0,19.5391,19.5452,19.5148,19.527,35200.0
2008-09-05 15:25:00,32.08,32.14,32.08,32.14,26700.0,19.527,19.5635,19.527,19.5635,26700.0
2008-09-05 15:30:00,32.14,32.14,32.1,32.12,31100.0,19.5635,19.5635,19.5391,19.5513,31100.0
2008-09-05 15:35:00,32.13,32.14,32.11,32.14,44800.0,19.5574,19.5635,19.5452,19.5635,44800.0
2008-09-05 15:40:00,32.15,32.21,32.13,32.19,106800.0,19.5696,19.6061,19.5574,19.5939,106800.0
2008-09-05 15:45:00,32.19,32.2,32.14,32.14,56900.0,19.5939,19.6,19.5635,19.5635,56900.0
2008-09-05 15:50:00,32.15,32.21,32.13,32.21,60300.0,19.5696,19.6061,19.5574,19.6061,60300.0
2008-09-05 15:55:00,32.2,32.21,32.1,32.11,99800.0,19.6,19.6061,19.5391,19.5452,99800.0
2008-09-08 09:30:00,32.66,32.72,32.29,32.53,67900.0,19.88,19.9165,19.6548,19.8009,67900.0
2008-09-08 09:35:00,32.53,32.64,32.53,32.55,26300.0,19.8009,19.8678,19.8009,19.813,26300.0
2008-09-08 09:40:00,32.56,32.75,32.56,32.75,85400.0,19.8191,19.9348,19.8191,19.9348,85400.0
2008-09-08 09:45:00,32.75,32.94,32.74,32.92,57100.0,19.9348,20.0504,19.9287,20.0383,57100.0
2008-09-08 09:50:00,32.92,32.93,32.85,32.9,67800.0,20.0383,20.0444,19.9957,20.0261,67800.0
2008-09-08 09:55:00,32.89,33.0,32.89,32.95,113700.0,20.02,20.087,20.02,20.0565,113700.0
2008-09-08 10:00:00,32.96,33.0,32.96,32.99,88800.0,20.0626,20.087,20.0626,20.0809,88800.0
2008-09-08 10:05:00,32.99,33.01,32.96,32.98,226000.0,20.0809,20.093,20.0626,20.0748,226000.0
2008-09-08 10:10:00,32.98,33.0,32.92,32.98,89400.0,20.0748,20.087,20.0383,20.0748,89400.0
2008-09-08 10:15:00,32.98,33.0,32.93,32.99,48100.0,20.0748,20.087,20.0444,20.0809,48100.0
2008-09-08 10:20:00,32.99,33.06,32.93,33.06,90500.0,20.0809,20.1235,20.0444,20.1235,90500.0
2008-09-08 10:25:00,33.06,33.09,33.03,33.05,30700.0,20.1235,20.1417,20.1052,20.1174,30700.0
2008-09-08 10:30:00,33.06,33.14,33.03,33.05,48800.0,20.1235,20.1722,20.1052,20.1174,48800.0
2008-09-08 10:35:00,33.04,33.16,33.04,33.15,54400.0,20.1113,20.1844,20.1113,20.1783,54400.0
2008-09-08 10:40:00,33.15,33.16,33.04,33.08,59400.0,20.1783,20.1844,20.1113,20.1357,59400.0
2008-09-08 10:45:00,33.08,33.11,33.07,33.08,18100.0,20.1357,20.1539,20.1296,20.1357,18100.0
2008-09-08 10:50:00,33.08,33.08,32.95,32.96,83700.0,20.1357,20.1357,20.0565,20.0626,83700.0
2008-09-08 10:55:00,32.96,33.02,32.94,32.95,78600.0,20.0626,20.0991,20.0504,20.0565,78600.0
2008-09-08 11:00:00,32.95,33.02,32.88,32.98,88200.0,20.0565,20.0991,20.0139,20.0748,88200.0
2008-09-08 11:05:00,32.96,33.1,32.96,33.0,50200.0,20.0626,20.1478,20.0626,20.087,50200.0
2008-09-08 11:10:00,33.01,33.12,33.0,33.1,42700.0,20.093,20.16,20.087,20.1478,42700.0
2008-09-08 11:15:00,33.11,33.11,33.07,33.09,21900.0,20.1539,20.1539,20.1296,20.1417,21900.0
2008-09-08 11:20:00,33.1,33.2,33.09,33.18,69700.0,20.1478,20.2087,20.1417,20.1965,69700.0
2008-09-08 11:25:00,33.19,33.2,33.04,33.06,79200.0,20.2026,20.2087,20.1113,20.1235,79200.0
2008-09-08 11:30:00,33.07,33.18,33.07,33.16,46300.0,20.1296,20.1965,20.1296,20.1844,46300.0
2008-09-08 11:35:00,33.16,33.25,33.16,33.22,44500.0,20.1844,20.2391,20.1844,20.2209,44500.0
2008-09-08 11:40:00,33.21,33.24,33.14,33.17,79400.0,20.2148,20.233,20.1722,20.1904,79400.0
2008-09-08 11:45:00,33.17,33.25,33.17,33.25,62800.0,20.1904,20.2391,20.1904,20.2391,62800.0
2008-09-08 11:50:00,33.24,33.26,33.16,33.21,76700.0,20.233,20.2452,20.1844,20.2148,76700.0
2008-09-08 11:55:00,33.22,33.26,33.19,33.25,64300.0,20.2209,20.2452,20.2026,20.2391,64300.0
2008-09-08 12:00:00,33.25,33.3,33.22,33.24,92700.0,20.2391,20.2696,20.2209,20.233,92700.0
2008-09-08 12:05:00,33.25,33.27,33.17,33.24,104500.0,20.2391,20.2513,20.1904,20.233,104500.0
2008-09-08 12:10:00,33.25,33.25,33.14,33.2,67000.0,20.2391,20.2391,20.1722,20.2087,67000.0
2008-09-08 12:15:00,33.21,33.28,33.18,33.27,39600.0,20.2148,20.2574,20.1965,20.2513,39600.0
2008-09-08 12:20:00,33.27,33.27,33.22,33.24,55000.0,20.2513,20.2513,20.2209,20.233,55000.0
2008-09-08 12:25:00,33.25,33.3,33.21,33.24,67900.0,20.2391,20.2696,20.2148,20.233,67900.0
2008-09-08 12:30:00,33.25,33.27,33.23,33.24,118700.0,20.2391,20.2513,20.227,20.233,118700.0
2008-09-08 12:35:00,33.24,33.26,33.22,33.26,104600.0,20.233,20.2452,20.2209,20.2452,104600.0
2008-09-08 12:40:00,33.26,33.27,33.22,33.23,105700.0,20.2452,20.2513,20.2209,20.227,105700.0
2008-09-08 12:45:00,33.23,33.26,33.2,33.22,65000.0,20.227,20.2452,20.2087,20.2209,65000.0
2008-09-08 12:50:00,33.22,33.26,33.21,33.26,53900.0,20.2209,20.2452,20.2148,20.2452,53900.0
2008-09-08 12:55:00,33.25,33.27,33.22,33.22,49600.0,20.2391,20.2513,20.2209,20.2209,49600.0
2008-09-08 13:00:00,33.22,33.28,33.2,33.25,43100.0,20.2209,20.2574,20.2087,20.2391,43100.0
2008-09-08 13:05:00,33.25,33.28,33.23,33.25,72100.0,20.2391,20.2574,20.227,20.2391,72100.0
2008-09-08 13:10:00,33.25,33.3,33.25,33.26,37200.0,20.2391,20.2696,20.2391,20.2452,37200.0
2008-09-08 13:15:00,33.26,33.29,33.25,33.28,24800.0,20.2452,20.2635,20.2391,20.2574,24800.0
2008-09-08 13:20:00,33.27,33.31,33.25,33.3,38300.0,20.2513,20.2757,20.2391,20.2696,38300.0
2008-09-08 13:25:00,33.31,33.35,33.28,33.31,66300.0,20.2757,20.3,20.2574,20.2757,66300.0
2008-09-08 13:30:00,33.31,33.35,33.25,33.28,63100.0,20.2757,20.3,20.2391,20.2574,63100.0
2008-09-08 13:35:00,33.29,33.33,33.25,33.28,73500.0,20.2635,20.2878,20.2391,20.2574,73500.0
2008-09-08 13:40:00,33.27,33.28,33.22,33.27,60300.0,20.2513,20.2574,20.2209,20.2513,60300.0
2008-09-08 13:45:00,33.26,33.31,33.26,33.27,34400.0,20.2452,20.2757,20.2452,20.2513,34400.0
2008-09-08 13:50:00,33.27,33.27,33.23,33.26,54300.0,20.2513,20.2513,20.227,20.2452,54300.0
2008-09-08 13:55:00,33.26,33.32,33.25,33.31,66400.0,20.2452,20.2817,20.2391,20.2757,66400.0
2008-09-08 14:00:00,33.31,33.45,33.31,33.39,101800.0,20.2757,20.3609,20.2757,20.3244,101800.0
2008-09-08 14:05:00,33.4,33.42,33.38,33.41,81000.0,20.3304,20.3426,20.3183,20.3365,81000.0
2008-09-08 14:10:00,33.42,33.45,33.38,33.42,95700.0,20.3426,20.3609,20.3183,20.3426,95700.0
2008-09-08 14:15:00,33.41,33.44,33.38,33.4,82200.0,20.3365,20.3548,20.3183,20.3304,82200.0
2008-09-08 14:20:00,33.4,33.49,33.38,33.47,56800.0,20.3304,20.3852,20.3183,20.373,56800.0
2008-09-08 14:25:00,33.47,33.5,33.47,33.48,49000.0,20.373,20.3913,20.373,20.3791,49000.0
2008-09-08 14:30:00,33.49,33.51,33.47,33.49,85200.0,20.3852,20.3974,20.373,20.3852,85200.0
2008-09-08 14:35:00,33.5,33.55,33.49,33.52,73400.0,20.3913,20.4217,20.3852,20.4035,73400.0
2008-09-08 14:40:00,33.52,33.55,33.49,33.53,61400.0,20.4035,20.4217,20.3852,20.4096,61400.0
2008-09-08 14:45:00,33.52,33.59,33.5,33.53,63800.0,20.4035,20.4461,20.3913,20.4096,63800.0
2008-09-08 14:50:00,33.53,33.57,33.52,33.57,32900.0,20.4096,20.4339,20.4035,20.4339,32900.0
2008-09-08 14:55:00,33.56,33.58,33.51,33.58,53400.0,20.4278,20.44,20.3974,20.44,53400.0
2008-09-08 15:00:00,33.57,33.58,33.5,33.52,77200.0,20.4339,20.44,20.3913,20.4035,77200.0
2008-09-08 15:05:00,33.51,33.53,33.47,33.51,78100.0,20.3974,20.4096,20.373,20.3974,78100.0
2008-09-08 15:10:00,33.5,33.61,33.49,33.6,90000.0,20.3913,20.4583,20.3852,20.4522,90000.0
2008-09-08 15:15:00,33.6,33.65,33.57,33.65,106700.0,20.4522,20.4826,20.4339,20.4826,106700.0
2008-09-08 15:20:00,33.63,33.69,33.6,33.61,138900.0,20.4704,20.507,20.4522,20.4583,138900.0
2008-09-08 15:25:00,33.61,33.7,33.59,33.67,113200.0,20.4583,20.513,20.4461,20.4948,113200.0
2008-09-08 15:30:00,33.68,33.75,33.67,33.73,96600.0,20.5009,20.5435,20.4948,20.5313,96600.0
2008-09-08 15:35:00,33.73,33.75,33.72,33.74,124200.0,20.5313,20.5435,20.5252,20.5374,124200.0
2008-09-08 15:40:00,33.75,33.83,33.75,33.82,191500.0,20.5435,20.5922,20.5435,20.5861,191500.0
2008-09-08 15:45:00,33.83,33.87,33.8,33.83,160000.0,20.5922,20.6165,20.5739,20.5922,160000.0
2008-09-08 15:50:00,33.83,33.83,33.73,33.74,155700.0,20.5922,20.5922,20.5313,20.5374,155700.0
2008-09-08 15:55:00,33.74,33.77,33.7,33.72,179700.0,20.5374,20.5557,20.513,20.5252,179700.0
2008-09-09 09:30:00,33.8,33.98,33.5,33.73,103900.0,20.5739,20.6835,20.3913,20.5313,103900.0
2008-09-09 09:35:00,33.74,33.75,33.7,33.7,69700.0,20.5374,20.5435,20.513,20.513,69700.0
2008-09-09 09:40:00,33.7,33.75,33.66,33.66,107300.0,20.513,20.5435,20.4887,20.4887,107300.0
2008-09-09 09:45:00,33.65,33.78,33.65,33.77,94300.0,20.4826,20.5617,20.4826,20.5557,94300.0
2008-09-09 09:50:00,33.78,33.8,33.76,33.78,83300.0,20.5617,20.5739,20.5496,20.5617,83300.0
2008-09-09 09:55:00,33.78,33.82,33.73,33.76,87000.0,20.5617,20.5861,20.5313,20.5496,87000.0
2008-09-09 10:00:00,33.78,33.87,33.74,33.85,50600.0,20.5617,20.6165,20.5374,20.6044,50600.0
2008-09-09 10:05:00,33.84,33.87,33.75,33.84,71600.0,20.5983,20.6165,20.5435,20.5983,71600.0
2008-09-09 10:10:00,33.84,33.85,33.79,33.83,66400.0,20.5983,20.6044,20.5678,20.5922,66400.0
2008-09-09 10:15:00,33.82,33.87,33.81,33.84,74800.0,20.5861,20.6165,20.58,20.5983,74800.0
2008-09-09 10:20:00,33.84,33.88,33.83,33.88,96700.0,20.5983,20.6226,20.5922,20.6226,96700.0
2008-09-09 10:25:00,33.88,33.89,33.83,33.85,111500.0,20.6226,20.6287,20.5922,20.6044,111500.0
2008-09-09 10:30:00,33.85,33.89,33.82,33.88,70900.0,20.6044,20.6287,20.5861,20.6226,70900.0
2008-09-09 10:35:00,33.88,33.94,33.86,33.9,120700.0,20.6226,20.6591,20.6104,20.6348,120700.0
2008-09-09 10:40:00,33.91,33.97,33.9,33.91,66800.0,20.6409,20.6774,20.6348,20.6409,66800.0
2008-09-09 10:45:00,33.91,33.99,33.87,33.93,79900.0,20.6409,20.6896,20.6165,20.653,79900.0
2008-09-09 10:50:00,33.93,33.95,33.9,33.93,44200.0,20.653,20.6652,20.6348,20.653,44200.0
2008-09-09 10:55:00,33.94,33.98,33.9,33.93,62400.0,20.6591,20.6835,20.6348,20.653,62400.0
2008-09-09 11:00:00,33.92,33.97,33.86,33.86,51000.0,20.647,20.6774,20.6104,20.6104,51000.0
2008-09-09 11:05:00,33.86,33.9,33.79,33.8,98500.0,20.6104,20.6348,20.5678,20.5739,98500.0
2008-09-09 11:10:00,33.82,33.83,33.76,33.81,62100.0,20.5861,20.5922,20.5496,20.58,62100.0
2008-09-09 11:15:00,33.81,33.87,33.75,33.77,61200.0,20.58,20.6165,20.5435,20.5557,61200.0
2008-09-09 11:20:00,33.76,33.83,33.69,33.69,41900.0,20.5496,20.5922,20.507,20.507,41900.0
2008-09-09 11:25:00,33.69,33.7,33.59,33.6,56000.0,20.507,20.513,20.4461,20.4522,56000.0
2008-09-09 11:30:00,33.61,33.61,33.51,33.54,59100.0,20.4583,20.4583,20.3974,20.4157,59100.0
2008-09-09 11:35:00,33.54,33.63,33.52,33.52,42100.0,20.4157,20.4704,20.4035,20.4035,42100.0
2008-09-09 11:40:00,33.53,33.53,33.48,33.49,25600.0,20.4096,20.4096,20.3791,20.3852,25600.0
2008-09-09 11:45:00,33.5,33.53,33.44,33.49,52000.0,20.3913,20.4096,20.3548,20.3852,52000.0
2008-09-09 11:50:00,33.48,33.51,33.44,33.51,25500.0,20.3791,20.3974,20.3548,20.3974,25500.0
2008-09-09 11:55:00,33.51,33.51,33.33,33.34,54800.0,20.3974,20.3974,20.2878,20.2939,54800.0
2008-09-09 12:00:00,33.35,33.4,33.34,33.39,74400.0,20.3,20.3304,20.2939,20.3244,74400.0
2008-09-09 12:05:00,33.4,33.43,33.36,33.41,36000.0,20.3304,20.3487,20.3061,20.3365,36000.0
2008-09-09 12:10:00,33.4,33.44,33.4,33.4,37100.0,20.3304,20.3548,20.3304,20.3304,37100.0
2008-09-09 12:15:00,33.4,33.47,33.4,33.47,80900.0,20.3304,20.373,20.3304,20.373,80900.0
2008-09-09 12:20:00,33.48,33.56,33.47,33.56,27800.0,20.3791,20.4278,20.373,20.4278,27800.0
2008-09-09 12:25:00,33.56,33.59,33.42,33.56,26500.0,20.4278,20.4461,20.3426,20.4278,26500.0
2008-09-09 12:30:00,33.56,33.6,33.51,33.57,13300.0,20.4278,20.4522,20.3974,20.4339,13300.0
2008-09-09 12:35:00,33.58,33.6,33.55,33.55,14000.0,20.44,20.4522,20.4217,20.4217,14000.0
2008-09-09 12:40:00,33.55,33.56,33.46,33.56,37400.0,20.4217,20.4278,20.367,20.4278,37400.0
2008-09-09 12:45:00,33.55,33.59,33.54,33.56,17200.0,20.4217,20.4461,20.4157,20.4278,17200.0
2008-09-09 12:50:00,33.56,33.57,33.48,33.5,27100.0,20.4278,20.4339,20.3791,20.3913,27100.0
2008-09-09 12:55:00,33.5,33.52,33.48,33.49,16900.0,20.3913,20.4035,20.3791,20.3852,16900.0
2008-09-09 13:00:00,33.49,33.54,33.47,33.54,37000.0,20.3852,20.4157,20.373,20.4157,37000.0
2008-09-09 13:05:00,33.53,33.54,33.5,33.5,38700.0,20.4096,20.4157,20.3913,20.3913,38700.0
2008-09-09 13:10:00,33.5,33.52,33.47,33.5,36300.0,20.3913,20.4035,20.373,20.3913,36300.0
2008-09-09 13:15:00,33.5,33.52,33.48,33.51,42500.0,20.3913,20.4035,20.3791,20.3974,42500.0
2008-09-09 13:20:00,33.5,33.52,33.47,33.49,28200.0,20.3913,20.4035,20.373,20.3852,28200.0
2008-09-09 13:25:00,33.48,33.51,33.44,33.5,56000.0,20.3791,20.3974,20.3548,20.3913,56000.0
2008-09-09 13:30:00,33.5,33.51,33.46,33.51,50500.0,20.3913,20.3974,20.367,20.3974,50500.0
2008-09-09 13:35:00,33.51,33.57,33.49,33.56,38700.0,20.3974,20.4339,20.3852,20.4278,38700.0
2008-09-09 13:40:00,33.56,33.62,33.51,33.61,42900.0,20.4278,20.4644,20.3974,20.4583,42900.0
2008-09-09 13:45:00,33.6,33.61,33.51,33.56,33500.0,20.4522,20.4583,20.3974,20.4278,33500.0
2008-09-09 13:50:00,33.55,33.56,33.51,33.53,24200.0,20.4217,20.4278,20.3974,20.4096,24200.0
2008-09-09 13:55:00,33.52,33.55,33.5,33.52,23000.0,20.4035,20.4217,20.3913,20.4035,23000.0
2008-09-09 14:00:00,33.52,33.56,33.46,33.55,53500.0,20.4035,20.4278,20.367,20.4217,53500.0
2008-09-09 14:05:00,33.55,33.55,33.5,33.51,25600.0,20.4217,20.4217,20.3913,20.3974,25600.0
2008-09-09 14:10:00,33.51,33.53,33.49,33.53,26600.0,20.3974,20.4096,20.3852,20.4096,26600.0
2008-09-09 14:15:00,33.53,33.56,33.52,33.55,66800.0,20.4096,20.4278,20.4035,20.4217,66800.0
2008-09-09 14:20:00,33.55,33.59,33.54,33.58,69400.0,20.4217,20.4461,20.4157,20.44,69400.0
2008-09-09 14:25:00,33.58,33.66,33.58,33.62,48200.0,20.44,20.4887,20.44,20.4644,48200.0
2008-09-09 14:30:00,33.63,33.63,33.54,33.54,66400.0,20.4704,20.4704,20.4157,20.4157,66400.0
2008-09-09 14:35:00,33.54,33.59,33.53,33.56,31900.0,20.4157,20.4461,20.4096,20.4278,31900.0
2008-09-09 14:40:00,33.56,33.6,33.55,33.57,46500.0,20.4278,20.4522,20.4217,20.4339,46500.0
2008-09-09 14:45:00,33.58,33.64,33.54,33.64,40400.0,20.44,20.4765,20.4157,20.4765,40400.0
2008-09-09 14:50:00,33.64,33.64,33.54,33.55,41300.0,20.4765,20.4765,20.4157,20.4217,41300.0
2008-09-09 14:55:00,33.56,33.58,33.51,33.55,52100.0,20.4278,20.44,20.3974,20.4217,52100.0
2008-09-09 15:00:00,33.55,33.6,33.54,33.55,73400.0,20.4217,20.4522,20.4157,20.4217,73400.0
2008-09-09 15:05:00,33.56,33.6,33.55,33.58,69500.0,20.4278,20.4522,20.4217,20.44,69500.0
2008-09-09 15:10:00,33.58,33.59,33.53,33.59,50700.0,20.44,20.4461,20.4096,20.4461,50700.0
2008-09-09 15:15:00,33.58,33.62,33.53,33.54,40600.0,20.44,20.4644,20.4096,20.4157,40600.0
2008-09-09 15:20:00,33.54,33.56,33.51,33.51,48300.0,20.4157,20.4278,20.3974,20.3974,48300.0
2008-09-09 15:25:00,33.52,33.54,33.46,33.54,49400.0,20.4035,20.4157,20.367,20.4157,49400.0
2008-09-09 15:30:00,33.55,33.61,33.5,33.52,62100.0,20.4217,20.4583,20.3913,20.4035,62100.0
2008-09-09 15:35:00,33.52,33.53,33.47,33.53,59200.0,20.4035,20.4096,20.373,20.4096,59200.0
2008-09-09 15:40:00,33.53,33.57,33.5,33.51,99200.0,20.4096,20.4339,20.3913,20.3974,99200.0
2008-09-09 15:45:00,33.55,33.56,33.48,33.48,145800.0,20.4217,20.4278,20.3791,20.3791,145800.0
2008-09-09 15:50:00,33.48,33.53,33.45,33.51,144800.0,20.3791,20.4096,20.3609,20.3974,144800.0
2008-09-09 15:55:00,33.5,33.51,33.48,33.5,163100.0,20.3913,20.3974,20.3791,20.3913,163100.0
2008-09-10 09:30:00,33.69,33.77,33.51,33.6,68200.0,20.507,20.5557,20.3974,20.4522,68200.0
2008-09-10 09:35:00,33.6,33.62,33.44,33.53,45300.0,20.4522,20.4644,20.3548,20.4096,45300.0
2008-09-10 09:40:00,33.53,33.56,33.41,33.44,58600.0,20.4096,20.4278,20.3365,20.3548,58600.0
2008-09-10 09:45:00,33.43,33.48,33.4,33.47,42800.0,20.3487,20.3791,20.3304,20.373,42800.0
2008-09-10 09:50:00,33.48,33.5,33.42,33.47,62400.0,20.3791,20.3913,20.3426,20.373,62400.0
2008-09-10 09:55:00,33.48,33.52,33.45,33.5,43700.0,20.3791,20.4035,20.3609,20.3913,43700.0
2008-09-10 10:00:00,33.49,33.54,33.48,33.51,71200.0,20.3852,20.4157,20.3791,20.3974,71200.0
2008-09-10 10:05:00,33.51,33.56,33.5,33.53,56600.0,20.3974,20.4278,20.3913,20.4096,56600.0
2008-09-10 10:10:00,33.53,33.54,33.48,33.5,91100.0,20.4096,20.4157,20.3791,20.3913,91100.0
2008-09-10 10:15:00,33.49,33.55,33.49,33.53,57000.0,20.3852,20.4217,20.3852,20.4096,57000.0
2008-09-10 10:20:00,33.52,33.52,33.48,33.49,78200.0,20.4035,20.4035,20.3791,20.3852,78200.0
2008-09-10 10:25:00,33.49,33.54,33.49,33.54,38600.0,20.3852,20.4157,20.3852,20.4157,38600.0
2008-09-10 10:30:00,33.53,33.58,33.5,33.53,74600.0,20.4096,20.44,20.3913,20.4096,74600.0
2008-09-10 10:35:00,33.53,33.69,33.48,33.62,57900.0,20.4096,20.507,20.3791,20.4644,57900.0
2008-09-10 10:40:00,33.63,33.68,33.6,33.61,30700.0,20.4704,20.5009,20.4522,20.4583,30700.0
2008-09-10 10:45:00,33.61,33.62,33.57,33.58,53600.0,20.4583,20.4644,20.4339,20.44,53600.0
2008-09-10 10:50:00,33.58,33.61,33.53,33.54,61700.0,20.44,20.4583,20.4096,20.4157,61700.0
2008-09-10 10:55:00,33.54,33.58,33.53,33.56,37100.0,20.4157,20.44,20.4096,20.4278,37100.0
2008-09-10 11:00:00,33.56,33.62,33.53,33.6,59900.0,20.4278,20.4644,20.4096,20.4522,59900.0
2008-09-10 11:05:00,33.6,33.78,33.59,33.78,129800.0,20.4522,20.5617,20.4461,20.5617,129800.0
2008-09-10 11:10:00,33.77,33.83,33.75,33.81,70000.0,20.5557,20.5922,20.5435,20.58,70000.0
2008-09-10 11:15:00,33.81,33.91,33.8,33.91,87400.0,20.58,20.6409,20.5739,20.6409,87400.0
2008-09-10 11:20:00,33.9,33.9,33.83,33.86,43400.0,20.6348,20.6348,20.5922,20.6104,43400.0
2008-09-10 11:25:00,33.85,33.88,33.81,33.81,80700.0,20.6044,20.6226,20.58,20.58,80700.0
2008-09-10 11:30:00,33.81,33.94,33.78,33.88,71900.0,20.58,20.6591,20.5617,20.6226,71900.0
2008-09-10 11:35:00,33.88,33.92,33.84,33.87,45200.0,20.6226,20.647,20.5983,20.6165,45200.0
2008-09-10 11:40:00,33.86,33.93,33.81,33.88,60100.0,20.6104,20.653,20.58,20.6226,60100.0
2008-09-10 11:45:00,33.88,33.88,33.85,33.88,74400.0,20.6226,20.6226,20.6044,20.6226,74400.0
2008-09-10 11:50:00,33.88,33.94,33.87,33.91,61300.0,20.6226,20.6591,20.6165,20.6409,61300.0
2008-09-10 11:55:00,33.9,33.93,33.85,33.86,74700.0,20.6348,20.653,20.6044,20.6104,74700.0
2008-09-10 12:00:00,33.85,33.91,33.83,33.88,80800.0,20.6044,20.6409,20.5922,20.6226,80800.0
2008-09-10 12:05:00,33.88,33.94,33.87,33.93,76700.0,20.6226,20.6591,20.6165,20.653,76700.0
2008-09-10 12:10:00,33.93,33.98,33.91,33.91,89400.0,20.653,20.6835,20.6409,20.6409,89400.0
2008-09-10 12:15:00,33.91,33.96,33.9,33.93,43000.0,20.6409,20.6713,20.6348,20.653,43000.0
2008-09-10 12:20:00,33.93,33.97,33.92,33.94,86100.0,20.653,20.6774,20.647,20.6591,86100.0
2008-09-10 12:25:00,33.93,33.95,33.89,33.9,51700.0,20.653,20.6652,20.6287,20.6348,51700.0
2008-09-10 12:30:00,33.9,33.9,33.84,33.85,52300.0,20.6348,20.6348,20.5983,20.6044,52300.0
2008-09-10 12:35:00,33.84,33.88,33.83,33.83,75500.0,20.5983,20.6226,20.5922,20.5922,75500.0
2008-09-10 12:40:00,33.84,33.85,33.81,33.81,46700.0,20.5983,20.6044,20.58,20.58,46700.0
2008-09-10 12:45:00,33.82,33.83,33.72,33.75,125900.0,20.5861,20.5922,20.5252,20.5435,125900.0
2008-09-10 12:50:00,33.74,33.75,33.72,33.75,41200.0,20.5374,20.5435,20.5252,20.5435,41200.0
2008-09-10 12:55:00,33.75,33.75,33.73,33.73,24700.0,20.5435,20.5435,20.5313,20.5313,24700.0
2008-09-10 13:00:00,33.73,33.75,33.73,33.74,25900.0,20.5313,20.5435,20.5313,20.5374,25900.0
2008-09-10 13:05:00,33.73,33.74,33.7,33.7,35300.0,20.5313,20.5374,20.513,20.513,35300.0
2008-09-10 13:10:00,33.7,33.74,33.7,33.73,30100.0,20.513,20.5374,20.513,20.5313,30100.0
2008-09-10 13:15:00,33.72,33.75,33.72,33.74,17400.0,20.5252,20.5435,20.5252,20.5374,17400.0
2008-09-10 13:20:00,33.74,33.75,33.71,33.72,40100.0,20.5374,20.5435,20.5191,20.5252,40100.0
2008-09-10 13:25:00,33.73,33.74,33.67,33.68,44500.0,20.5313,20.5374,20.4948,20.5009,44500.0
2008-09-10 13:30:00,33.67,33.7,33.67,33.67,62000.0,20.4948,20.513,20.4948,20.4948,62000.0
2008-09-10 13:35:00,33.67,33.73,33.65,33.73,65600.0,20.4948,20.5313,20.4826,20.5313,65600.0
2008-09-10 13:40:00,33.73,33.77,33.71,33.75,200200.0,20.5313,20.5557,20.5191,20.5435,200200.0
2008-09-10 13:45:00,33.75,33.77,33.73,33.73,32800.0,20.5435,20.5557,20.5313,20.5313,32800.0
2008-09-10 13:50:00,33.74,33.76,33.72,33.74,66700.0,20.5374,20.5496,20.5252,20.5374,66700.0
2008-09-10 13:55:00,33.74,33.76,33.69,33.69,75200.0,20.5374,20.5496,20.507,20.507,75200.0
2008-09-10 14:00:00,33.69,33.71,33.65,33.66,81400.0,20.507,20.5191,20.4826,20.4887,81400.0
2008-09-10 14:05:00,33.65,33.72,33.63,33.72,44700.0,20.4826,20.5252,20.4704,20.5252,44700.0
2008-09-10 14:10:00,33.72,33.75,33.71,33.75,20200.0,20.5252,20.5435,20.5191,20.5435,20200.0
2008-09-10 14:15:00,33.76,33.78,33.7,33.75,70200.0,20.5496,20.5617,20.513,20.5435,70200.0
2008-09-10 14:20:00,33.75,33.8,33.74,33.8,38300.0,20.5435,20.5739,20.5374,20.5739,38300.0
2008-09-10 14:25:00,33.8,33.85,33.8,33.82,67900.0,20.5739,20.6044,20.5739,20.5861,67900.0
2008-09-10 14:30:00,33.83,33.86,33.83,33.85,94500.0,20.5922,20.6104,20.5922,20.6044,94500.0
2008-09-10 14:35:00,33.85,33.85,33.82,33.85,88700.0,20.6044,20.6044,20.5861,20.6044,88700.0
2008-09-10 14:40:00,33.85,33.85,33.84,33.84,23300.0,20.6044,20.6044,20.5983,20.5983,23300.0
2008-09-10 14:45:00,33.85,33.87,33.83,33.83,64900.0,20.6044,20.6165,20.5922,20.5922,64900.0
2008-09-10 14:50:00,33.83,33.85,33.82,33.84,44100.0,20.5922,20.6044,20.5861,20.5983,44100.0
2008-09-10 14:55:00,33.84,33.84,33.75,33.75,64300.0,20.5983,20.5983,20.5435,20.5435,64300.0
2008-09-10 15:00:00,33.75,33.78,33.74,33.74,86400.0,20.5435,20.5617,20.5374,20.5374,86400.0
2008-09-10 15:05:00,33.75,33.85,33.75,33.8,85800.0,20.5435,20.6044,20.5435,20.5739,85800.0
2008-09-10 15:10:00,33.81,33.87,33.77,33.85,59300.0,20.58,20.6165,20.5557,20.6044,59300.0
2008-09-10 15:15:00,33.85,33.91,33.83,33.91,117000.0,20.6044,20.6409,20.5922,20.6409,117000.0
2008-09-10 15:20:00,33.9,33.92,33.88,33.9,102500.0,20.6348,20.647,20.6226,20.6348,102500.0
2008-09-10 15:25:00,33.89,33.91,33.8,33.85,62600.0,20.6287,20.6409,20.5739,20.6044,62600.0
2008-09-10 15:30:00,33.85,33.91,33.85,33.9,167900.0,20.6044,20.6409,20.6044,20.6348,167900.0
2008-09-10 15:35:00,33.91,33.94,33.87,33.89,140700.0,20.6409,20.6591,20.6165,20.6287,140700.0
2008-09-10 15:40:00,33.89,33.96,33.85,33.95,159500.0,20.6287,20.6713,20.6044,20.6652,159500.0
2008-09-10 15:45:00,33.95,34.0,33.95,33.99,187200.0,20.6652,20.6957,20.6652,20.6896,187200.0
2008-09-10 15:50:00,34.0,34.01,33.97,34.0,534400.0,20.6957,20.7017,20.6774,20.6957,534400.0
2008-09-10 15:55:00,34.0,34.01,33.9,33.99,393200.0,20.6957,20.7017,20.6348,20.6896,393200.0
2008-09-11 09:30:00,33.51,33.85,33.51,33.81,65100.0,20.3974,20.6044,20.3974,20.58,65100.0
2008-09-11 09:35:00,33.79,33.8,33.56,33.7,43400.0,20.5678,20.5739,20.4278,20.513,43400.0
2008-09-11 09:40:00,33.69,33.71,33.57,33.61,40300.0,20.507,20.5191,20.4339,20.4583,40300.0
2008-09-11 09:45:00,33.61,33.71,33.61,33.69,33300.0,20.4583,20.5191,20.4583,20.507,33300.0
2008-09-11 09:50:00,33.69,33.78,33.67,33.71,70800.0,20.507,20.5617,20.4948,20.5191,70800.0
2008-09-11 09:55:00,33.72,33.76,33.68,33.73,115200.0,20.5252,20.5496,20.5009,20.5313,115200.0
2008-09-11 10:00:00,33.74,34.0,33.74,33.99,95300.0,20.5374,20.6957,20.5374,20.6896,95300.0
2008-09-11 10:05:00,33.98,34.05,33.97,34.03,61300.0,20.6835,20.7261,20.6774,20.7139,61300.0
2008-09-11 10:10:00,34.03,34.12,34.01,34.05,60100.0,20.7139,20.7687,20.7017,20.7261,60100.0
2008-09-11 10:15:00,34.05,34.11,33.99,34.01,75400.0,20.7261,20.7626,20.6896,20.7017,75400.0
2008-09-11 10:20:00,34.01,34.02,33.95,34.0,99500.0,20.7017,20.7078,20.6652,20.6957,99500.0
2008-09-11 10:25:00,33.99,34.04,33.96,34.02,109600.0,20.6896,20.72,20.6713,20.7078,109600.0
2008-09-11 10:30:00,34.02,34.11,34.0,34.05,160000.0,20.7078,20.7626,20.6957,20.7261,160000.0
2008-09-11 10:35:00,34.04,34.1,33.98,34.03,170700.0,20.72,20.7565,20.6835,20.7139,170700.0
2008-09-11 10:40:00,34.02,34.09,34.01,34.04,32800.0,20.7078,20.7504,20.7017,20.72,32800.0
2008-09-11 10:45:00,34.04,34.09,33.97,34.01,121200.0,20.72,20.7504,20.6774,20.7017,121200.0
2008-09-11 10:50:00,34.01,34.06,33.93,33.98,87800.0,20.7017,20.7322,20.653,20.6835,87800.0
2008-09-11 10:55:00,33.98,34.03,33.95,34.01,322700.0,20.6835,20.7139,20.6652,20.7017,322700.0
2008-09-11 11:00:00,34.02,34.07,33.97,33.98,185900.0,20.7078,20.7383,20.6774,20.6835,185900.0
2008-09-11 11:05:00,34.0,34.04,33.9,33.97,105600.0,20.6957,20.72,20.6348,20.6774,105600.0
2008-09-11 11:10:00,33.98,34.02,33.96,34.0,86900.0,20.6835,20.7078,20.6713,20.6957,86900.0
2008-09-11 11:15:00,34.0,34.03,33.98,34.01,38900.0,20.6957,20.7139,20.6835,20.7017,38900.0
2008-09-11 11:20:00,34.0,34.03,33.97,34.03,45600.0,20.6957,20.7139,20.6774,20.7139,45600.0
2008-09-11 11:25:00,34.02,34.08,34.0,34.05,48200.0,20.7078,20.7444,20.6957,20.7261,48200.0
2008-09-11 11:30:00,34.05,34.08,33.97,34.08,128000.0,20.7261,20.7444,20.6774,20.7444,128000.0
2008-09-11 11:35:00,34.07,34.08,34.03,34.03,51800.0,20.7383,20.7444,20.7139,20.7139,51800.0
2008-09-11 11:40:00,34.03,34.1,34.01,34.09,52800.0,20.7139,20.7565,20.7017,20.7504,52800.0
2008-09-11 11:45:00,34.09,34.12,34.02,34.11,75500.0,20.7504,20.7687,20.7078,20.7626,75500.0
2008-09-11 11:50:00,34.1,34.17,34.09,34.13,44400.0,20.7565,20.7991,20.7504,20.7748,44400.0
2008-09-11 11:55:00,34.13,34.14,34.08,34.11,93900.0,20.7748,20.7809,20.7444,20.7626,93900.0
2008-09-11 12:00:00,34.12,34.21,34.12,34.2,64200.0,20.7687,20.8235,20.7687,20.8174,64200.0
2008-09-11 12:05:00,34.2,34.23,34.15,34.15,73100.0,20.8174,20.8357,20.787,20.787,73100.0
2008-09-11 12:10:00,34.15,34.16,34.06,34.09,89900.0,20.787,20.793,20.7322,20.7504,89900.0
2008-09-11 12:15:00,34.09,34.19,34.09,34.16,20400.0,20.7504,20.8113,20.7504,20.793,20400.0
2008-09-11 12:20:00,34.16,34.18,34.11,34.12,21900.0,20.793,20.8052,20.7626,20.7687,21900.0
2008-09-11 12:25:00,34.12,34.17,34.12,34.13,26000.0,20.7687,20.7991,20.7687,20.7748,26000.0
2008-09-11 12:30:00,34.13,34.2,34.08,34.2,64400.0,20.7748,20.8174,20.7444,20.8174,64400.0
2008-09-11 12:35:00,34.2,34.25,34.15,34.18,107500.0,20.8174,20.8478,20.787,20.8052,107500.0
2008-09-11 12:40:00,34.17,34.24,34.15,34.24,54900.0,20.7991,20.8417,20.787,20.8417,54900.0
2008-09-11 12:45:00,34.23,34.25,34.21,34.22,58600.0,20.8357,20.8478,20.8235,20.8296,58600.0
2008-09-11 12:50:00,34.22,34.36,34.22,34.34,94000.0,20.8296,20.9148,20.8296,20.9026,94000.0
2008-09-11 12:55:00,34.33,34.47,34.33,34.44,73600.0,20.8965,20.9817,20.8965,20.9635,73600.0
2008-09-11 13:00:00,34.44,34.46,34.34,34.42,71100.0,20.9635,20.9757,20.9026,20.9513,71100.0
2008-09-11 13:05:00,34.42,34.46,34.37,34.45,97800.0,20.9513,20.9757,20.9209,20.9696,97800.0
2008-09-11 13:10:00,34.44,34.44,34.38,34.42,42700.0,20.9635,20.9635,20.927,20.9513,42700.0
2008-09-11 13:15:00,34.41,34.46,34.39,34.41,87200.0,20.9452,20.9757,20.933,20.9452,87200.0
2008-09-11 13:20:00,34.41,34.48,34.41,34.45,128500.0,20.9452,20.9878,20.9452,20.9696,128500.0
2008-09-11 13:25:00,34.44,34.49,34.4,34.45,66600.0,20.9635,20.9939,20.9391,20.9696,66600.0
2008-09-11 13:30:00,34.45,34.48,34.42,34.42,51300.0,20.9696,20.9878,20.9513,20.9513,51300.0
2008-09-11 13:35:00,34.42,34.44,34.4,34.4,81300.0,20.9513,20.9635,20.9391,20.9391,81300.0
2008-09-11 13:40:00,34.4,34.42,34.36,34.39,46300.0,20.9391,20.9513,20.9148,20.933,46300.0
2008-09-11 13:45:00,34.39,34.4,34.35,34.37,45600.0,20.933,20.9391,20.9087,20.9209,45600.0
2008-09-11 13:50:00,34.38,34.45,34.37,34.43,83800.0,20.927,20.9696,20.9209,20.9574,83800.0
2008-09-11 13:55:00,34.43,34.45,34.4,34.43,72300.0,20.9574,20.9696,20.9391,20.9574,72300.0
2008-09-11 14:00:00,34.43,34.48,34.41,34.47,55600.0,20.9574,20.9878,20.9452,20.9817,55600.0
2008-09-11 14:05:00,34.48,34.5,34.41,34.42,124800.0,20.9878,21.0,20.9452,20.9513,124800.0
2008-09-11 14:10:00,34.42,34.47,34.38,34.38,128200.0,20.9513,20.9817,20.927,20.927,128200.0
2008-09-11 14:15:00,34.39,34.41,34.37,34.37,114100.0,20.933,20.9452,20.9209,20.9209,114100.0
2008-09-11 14:20:00,34.37,34.42,34.37,34.37,113800.0,20.9209,20.9513,20.9209,20.9209,113800.0
2008-09-11 14:25:00,34.37,34.43,34.37,34.42,47800.0,20.9209,20.9574,20.9209,20.9513,47800.0
2008-09-11 14:30:00,34.42,34.46,34.4,34.46,111300.0,20.9513,20.9757,20.9391,20.9757,111300.0
2008-09-11 14:35:00,34.46,34.5,34.42,34.49,94000.0,20.9757,21.0,20.9513,20.9939,94000.0
2008-09-11 14:40:00,34.49,34.49,34.43,34.44,111700.0,20.9939,20.9939,20.9574,20.9635,111700.0
2008-09-11 14:45:00,34.45,34.46,34.43,34.45,50900.0,20.9696,20.9757,20.9574,20.9696,50900.0
2008-09-11 14:50:00,34.46,34.49,34.42,34.46,82400.0,20.9757,20.9939,20.9513,20.9757,82400.0
2008-09-11 14:55:00,34.46,34.5,34.45,34.5,114800.0,20.9757,21.0,20.9696,21.0,114800.0
2008-09-11 15:00:00,34.5,34.54,34.46,34.53,179200.0,21.0,21.0244,20.9757,21.0183,179200.0
2008-09-11 15:05:00,34.53,34.54,34.5,34.52,118700.0,21.0183,21.0244,21.0,21.0122,118700.0
2008-09-11 15:10:00,34.52,34.52,34.43,34.44,72100.0,21.0122,21.0122,20.9574,20.9635,72100.0
2008-09-11 15:15:00,34.44,34.5,34.41,34.42,101800.0,20.9635,21.0,20.9452,20.9513,101800.0
2008-09-11 15:20:00,34.42,34.5,34.42,34.49,94700.0,20.9513,21.0,20.9513,20.9939,94700.0
2008-09-11 15:25:00,34.49,34.59,34.49,34.58,194100.0,20.9939,21.0548,20.9939,21.0487,194100.0
2008-09-11 15:30:00,34.59,34.7,34.56,34.69,142400.0,21.0548,21.1217,21.0365,21.1157,142400.0
2008-09-11 15:35:00,34.69,34.72,34.62,34.62,138900.0,21.1157,21.1339,21.073,21.073,138900.0
2008-09-11 15:40:00,34.62,34.66,34.57,34.62,77000.0,21.073,21.0974,21.0426,21.073,77000.0
2008-09-11 15:45:00,34.62,34.69,34.62,34.67,101900.0,21.073,21.1157,21.073,21.1035,101900.0
2008-09-11 15:50:00,34.67,34.73,34.66,34.67,128100.0,21.1035,21.14,21.0974,21.1035,128100.0
2008-09-11 15:55:00,34.68,34.8,34.67,34.78,201800.0,21.1096,21.1826,21.1035,21.1704,201800.0
2008-09-12 09:30:00,34.44,34.56,33.76,34.36,128700.0,20.9635,21.0365,20.5496,20.9148,128700.0
2008-09-12 09:35:00,34.35,34.4,34.31,34.36,102700.0,20.9087,20.9391,20.8844,20.9148,102700.0
2008-09-12 09:40:00,34.34,34.42,34.31,34.41,81700.0,20.9026,20.9513,20.8844,20.9452,81700.0
2008-09-12 09:45:00,34.39,34.43,34.37,34.42,102400.0,20.933,20.9574,20.9209,20.9513,102400.0
2008-09-12 09:50:00,34.42,34.57,34.33,34.49,119100.0,20.9513,21.0426,20.8965,20.9939,119100.0
2008-09-12 09:55:00,34.49,34.52,34.44,34.49,137100.0,20.9939,21.0122,20.9635,20.9939,137100.0
2008-09-12 10:00:00,34.5,34.5,34.4,34.43,80800.0,21.0,21.0,20.9391,20.9574,80800.0
2008-09-12 10:05:00,34.42,34.56,34.41,34.55,104900.0,20.9513,21.0365,20.9452,21.0304,104900.0
2008-09-12 10:10:00,34.55,34.59,34.48,34.49,91000.0,21.0304,21.0548,20.9878,20.9939,91000.0
2008-09-12 10:15:00,34.48,34.5,34.46,34.49,61400.0,20.9878,21.0,20.9757,20.9939,61400.0
2008-09-12 10:20:00,34.48,34.48,34.41,34.43,53600.0,20.9878,20.9878,20.9452,20.9574,53600.0
2008-09-12 10:25:00,34.43,34.46,34.39,34.4,89700.0,20.9574,20.9757,20.933,20.9391,89700.0
2008-09-12 10:30:00,34.4,34.42,34.39,34.4,46400.0,20.9391,20.9513,20.933,20.9391,46400.0
2008-09-12 10:35:00,34.41,34.42,34.39,34.41,43200.0,20.9452,20.9513,20.933,20.9452,43200.0
2008-09-12 10:40:00,34.41,34.47,34.39,34.42,59900.0,20.9452,20.9817,20.933,20.9513,59900.0
2008-09-12 10:45:00,34.42,34.5,34.42,34.5,75400.0,20.9513,21.0,20.9513,21.0,75400.0
2008-09-12 10:50:00,34.49,34.5,34.42,34.43,33800.0,20.9939,21.0,20.9513,20.9574,33800.0
2008-09-12 10:55:00,34.42,34.47,34.4,34.47,37700.0,20.9513,20.9817,20.9391,20.9817,37700.0
2008-09-12 11:00:00,34.47,34.64,34.47,34.63,121000.0,20.9817,21.0852,20.9817,21.0791,121000.0
2008-09-12 11:05:00,34.63,34.64,34.55,34.62,52500.0,21.0791,21.0852,21.0304,21.073,52500.0
2008-09-12 11:10:00,34.63,34.72,34.61,34.71,40800.0,21.0791,21.1339,21.067,21.1278,40800.0
2008-09-12 11:15:00,34.72,34.79,34.68,34.68,51700.0,21.1339,21.1765,21.1096,21.1096,51700.0
2008-09-12 11:20:00,34.69,34.77,34.68,34.72,35200.0,21.1157,21.1644,21.1096,21.1339,35200.0
2008-09-12 11:25:00,34.71,34.75,34.65,34.66,25500.0,21.1278,21.1522,21.0913,21.0974,25500.0
2008-09-12 11:30:00,34.66,34.66,34.55,34.61,43800.0,21.0974,21.0974,21.0304,21.067,43800.0
2008-09-12 11:35:00,34.61,34.63,34.58,34.61,51500.0,21.067,21.0791,21.0487,21.067,51500.0
2008-09-12 11:40:00,34.6,34.62,34.54,34.56,45000.0,21.0609,21.073,21.0244,21.0365,45000.0
2008-09-12 11:45:00,34.56,34.64,34.54,34.6,63200.0,21.0365,21.0852,21.0244,21.0609,63200.0
2008-09-12 11:50:00,34.59,34.65,34.56,34.63,39500.0,21.0548,21.0913,21.0365,21.0791,39500.0
2008-09-12 11:55:00,34.63,34.66,34.61,34.66,60600.0,21.0791,21.0974,21.067,21.0974,60600.0
2008-09-12 12:00:00,34.66,34.74,34.66,34.71,91200.0,21.0974,21.1461,21.0974,21.1278,91200.0
2008-09-12 12:05:00,34.71,34.78,34.7,34.78,44000.0,21.1278,21.1704,21.1217,21.1704,44000.0
2008-09-12 12:10:00,34.78,34.8,34.75,34.76,47200.0,21.1704,21.1826,21.1522,21.1583,47200.0
2008-09-12 12:15:00,34.75,34.78,34.72,34.75,84500.0,21.1522,21.1704,21.1339,21.1522,84500.0
2008-09-12 12:20:00,34.75,34.76,34.68,34.68,42600.0,21.1522,21.1583,21.1096,21.1096,42600.0
2008-09-12 12:25:00,34.69,34.74,34.65,34.69,56300.0,21.1157,21.1461,21.0913,21.1157,56300.0
2008-09-12 12:30:00,34.68,34.71,34.58,34.68,118300.0,21.1096,21.1278,21.0487,21.1096,118300.0
2008-09-12 12:35:00,34.69,34.71,34.65,34.67,54000.0,21.1157,21.1278,21.0913,21.1035,54000.0
2008-09-12 12:40:00,34.67,34.69,34.63,34.64,56900.0,21.1035,21.1157,21.0791,21.0852,56900.0
2008-09-12 12:45:00,34.65,34.65,34.55,34.56,59300.0,21.0913,21.0913,21.0304,21.0365,59300.0
2008-09-12 12:50:00,34.55,34.55,34.41,34.41,69400.0,21.0304,21.0304,20.9452,20.9452,69400.0
2008-09-12 12:55:00,34.41,34.42,34.38,34.39,47000.0,20.9452,20.9513,20.927,20.933,47000.0
2008-09-12 13:00:00,34.38,34.41,34.34,34.39,71300.0,20.927,20.9452,20.9026,20.933,71300.0
2008-09-12 13:05:00,34.4,34.41,34.33,34.37,26100.0,20.9391,20.9452,20.8965,20.9209,26100.0
2008-09-12 13:10:00,34.38,34.42,34.37,34.42,57100.0,20.927,20.9513,20.9209,20.9513,57100.0
2008-09-12 13:15:00,34.42,34.49,34.41,34.47,43400.0,20.9513,20.9939,20.9452,20.9817,43400.0
2008-09-12 13:20:00,34.48,34.5,34.42,34.43,34600.0,20.9878,21.0,20.9513,20.9574,34600.0
2008-09-12 13:25:00,34.42,34.51,34.42,34.48,28000.0,20.9513,21.0061,20.9513,20.9878,28000.0
2008-09-12 13:30:00,34.48,34.48,34.42,34.42,38900.0,20.9878,20.9878,20.9513,20.9513,38900.0
2008-09-12 13:35:00,34.43,34.46,34.41,34.42,38700.0,20.9574,20.9757,20.9452,20.9513,38700.0
2008-09-12 13:40:00,34.42,34.51,34.41,34.49,64200.0,20.9513,21.0061,20.9452,20.9939,64200.0
2008-09-12 13:45:00,34.5,34.58,34.47,34.56,53900.0,21.0,21.0487,20.9817,21.0365,53900.0
2008-09-12 13:50:00,34.55,34.56,34.48,34.53,57200.0,21.0304,21.0365,20.9878,21.0183,57200.0
2008-09-12 13:55:00,34.55,34.55,34.51,34.54,25900.0,21.0304,21.0304,21.0061,21.0244,25900.0
2008-09-12 14:00:00,34.54,34.54,34.44,34.47,51300.0,21.0244,21.0244,20.9635,20.9817,51300.0
2008-09-12 14:05:00,34.46,34.47,34.44,34.45,28100.0,20.9757,20.9817,20.9635,20.9696,28100.0
2008-09-12 14:10:00,34.45,34.47,34.42,34.43,56300.0,20.9696,20.9817,20.9513,20.9574,56300.0
2008-09-12 14:15:00,34.43,34.44,34.36,34.39,37800.0,20.9574,20.9635,20.9148,20.933,37800.0
2008-09-12 14:20:00,34.39,34.47,34.37,34.43,43500.0,20.933,20.9817,20.9209,20.9574,43500.0
2008-09-12 14:25:00,34.43,34.44,34.35,34.37,31300.0,20.9574,20.9635,20.9087,20.9209,31300.0
2008-09-12 14:30:00,34.38,34.39,34.32,34.33,43900.0,20.927,20.933,20.8904,20.8965,43900.0
2008-09-12 14:35:00,34.33,34.39,34.33,34.38,28200.0,20.8965,20.933,20.8965,20.927,28200.0
2008-09-12 14:40:00,34.37,34.47,34.34,34.46,43000.0,20.9209,20.9817,20.9026,20.9757,43000.0
2008-09-12 14:45:00,34.47,34.48,34.41,34.43,49500.0,20.9817,20.9878,20.9452,20.9574,49500.0
2008-09-12 14:50:00,34.42,34.45,34.39,34.43,37900.0,20.9513,20.9696,20.933,20.9574,37900.0
2008-09-12 14:55:00,34.43,34.51,34.43,34.5,33700.0,20.9574,21.0061,20.9574,21.0,33700.0
2008-09-12 15:00:00,34.51,34.51,34.45,34.47,49800.0,21.0061,21.0061,20.9696,20.9817,49800.0
2008-09-12 15:05:00,34.46,34.5,34.43,34.45,46700.0,20.9757,21.0,20.9574,20.9696,46700.0
2008-09-12 15:10:00,34.45,34.51,34.45,34.49,45900.0,20.9696,21.0061,20.9696,20.9939,45900.0
2008-09-12 15:15:00,34.49,34.51,34.43,34.43,35300.0,20.9939,21.0061,20.9574,20.9574,35300.0
2008-09-12 15:20:00,34.43,34.48,34.41,34.48,54500.0,20.9574,20.9878,20.9452,20.9878,54500.0
2008-09-12 15:25:00,34.48,34.51,34.45,34.5,43000.0,20.9878,21.0061,20.9696,21.0,43000.0
2008-09-12 15:30:00,34.5,34.56,34.47,34.48,60200.0,21.0,21.0365,20.9817,20.9878,60200.0
2008-09-12 15:35:00,34.49,34.49,34.44,34.46,66000.0,20.9939,20.9939,20.9635,20.9757,66000.0
2008-09-12 15:40:00,34.47,34.53,34.47,34.52,97600.0,20.9817,21.0183,20.9817,21.0122,97600.0
2008-09-12 15:45:00,34.53,34.6,34.52,34.52,101700.0,21.0183,21.0609,21.0122,21.0122,101700.0
2008-09-12 15:50:00,34.53,34.6,34.52,34.59,68900.0,21.0183,21.0609,21.0122,21.0548,68900.0
2008-09-12 15:55:00,34.59,34.65,34.58,34.63,154800.0,21.0548,21.0913,21.0487,21.0791,154800.0
2008-09-15 09:30:00,34.11,34.12,33.29,33.89,77700.0,20.7626,20.7687,20.2635,20.6287,77700.0
2008-09-15 09:35:00,33.89,33.9,33.74,33.88,52000.0,20.6287,20.6348,20.5374,20.6226,52000.0
2008-09-15 09:40:00,33.88,34.28,33.88,34.22,95700.0,20.6226,20.8661,20.6226,20.8296,95700.0
2008-09-15 09:45:00,34.2,34.24,34.13,34.15,36500.0,20.8174,20.8417,20.7748,20.787,36500.0
2008-09-15 09:50:00,34.15,34.41,34.14,34.38,72700.0,20.787,20.9452,20.7809,20.927,72700.0
2008-09-15 09:55:00,34.38,34.47,34.26,34.44,56700.0,20.927,20.9817,20.8539,20.9635,56700.0
2008-09-15 10:00:00,34.45,34.57,34.43,34.54,44400.0,20.9696,21.0426,20.9574,21.0244,44400.0
2008-09-15 10:05:00,34.54,34.62,34.51,34.62,45900.0,21.0244,21.073,21.0061,21.073,45900.0
2008-09-15 10:10:00,34.61,34.79,34.61,34.77,113400.0,21.067,21.1765,21.067,21.1644,113400.0
2008-09-15 10:15:00,34.79,34.8,34.71,34.78,48500.0,21.1765,21.1826,21.1278,21.1704,48500.0
2008-09-15 10:20:00,34.79,34.79,34.72,34.78,53700.0,21.1765,21.1765,21.1339,21.1704,53700.0
2008-09-15 10:25:00,34.78,34.91,34.78,34.89,91900.0,21.1704,21.2496,21.1704,21.2374,91900.0
2008-09-15 10:30:00,34.89,34.98,34.87,34.98,74200.0,21.2374,21.2922,21.2252,21.2922,74200.0
2008-09-15 10:35:00,34.98,34.99,34.89,34.96,84100.0,21.2922,21.2983,21.2374,21.28,84100.0
2008-09-15 10:40:00,34.96,34.97,34.9,34.9,64800.0,21.28,21.2861,21.2435,21.2435,64800.0
2008-09-15 10:45:00,34.9,34.93,34.87,34.92,47100.0,21.2435,21.2617,21.2252,21.2557,47100.0
2008-09-15 10:50:00,34.91,35.0,34.88,34.95,56500.0,21.2496,21.3044,21.2313,21.2739,56500.0
2008-09-15 10:55:00,34.94,34.97,34.88,34.91,52400.0,21.2678,21.2861,21.2313,21.2496,52400.0
2008-09-15 11:00:00,34.91,34.92,34.77,34.78,60600.0,21.2496,21.2557,21.1644,21.1704,60600.0
2008-09-15 11:05:00,34.77,34.78,34.66,34.66,68600.0,21.1644,21.1704,21.0974,21.0974,68600.0
2008-09-15 11:10:00,34.67,34.67,34.56,34.63,37300.0,21.1035,21.1035,21.0365,21.0791,37300.0
2008-09-15 11:15:00,34.64,34.71,34.63,34.7,29900.0,21.0852,21.1278,21.0791,21.1217,29900.0
2008-09-15 11:20:00,34.7,34.75,34.65,34.66,24600.0,21.1217,21.1522,21.0913,21.0974,24600.0
2008-09-15 11:25:00,34.64,34.64,34.48,34.48,57900.0,21.0852,21.0852,20.9878,20.9878,57900.0
2008-09-15 11:30:00,34.48,34.52,34.43,34.43,31600.0,20.9878,21.0122,20.9574,20.9574,31600.0
2008-09-15 11:35:00,34.44,34.49,34.43,34.47,12500.0,20.9635,20.9939,20.9574,20.9817,12500.0
2008-09-15 11:40:00,34.48,34.5,34.45,34.48,10700.0,20.9878,21.0,20.9696,20.9878,10700.0
2008-09-15 11:45:00,34.5,34.61,34.48,34.6,19000.0,21.0,21.067,20.9878,21.0609,19000.0
2008-09-15 11:50:00,34.59,34.63,34.58,34.63,12700.0,21.0548,21.0791,21.0487,21.0791,12700.0
2008-09-15 11:55:00,34.61,34.66,34.59,34.61,33500.0,21.067,21.0974,21.0548,21.067,33500.0
2008-09-15 12:00:00,34.61,34.67,34.58,34.64,38200.0,21.067,21.1035,21.0487,21.0852,38200.0
2008-09-15 12:05:00,34.65,34.66,34.6,34.62,32800.0,21.0913,21.0974,21.0609,21.073,32800.0
2008-09-15 12:10:00,34.62,34.76,34.62,34.7,27600.0,21.073,21.1583,21.073,21.1217,27600.0
2008-09-15 12:15:00,34.72,34.79,34.67,34.76,53500.0,21.1339,21.1765,21.1035,21.1583,53500.0
2008-09-15 12:20:00,34.79,34.84,34.76,34.77,25300.0,21.1765,21.207,21.1583,21.1644,25300.0
2008-09-15 12:25:00,34.78,34.84,34.76,34.83,22200.0,21.1704,21.207,21.1583,21.2009,22200.0
2008-09-15 12:30:00,34.84,34.88,34.83,34.84,11200.0,21.207,21.2313,21.2009,21.207,11200.0
2008-09-15 12:35:00,34.84,34.85,34.78,34.78,14000.0,21.207,21.213,21.1704,21.1704,14000.0
2008-09-15 12:40:00,34.79,34.8,34.74,34.76,20000.0,21.1765,21.1826,21.1461,21.1583,20000.0
2008-09-15 12:45:00,34.78,34.89,34.73,34.82,19600.0,21.1704,21.2374,21.14,21.1948,19600.0
2008-09-15 12:50:00,34.81,34.86,34.79,34.84,15700.0,21.1887,21.2191,21.1765,21.207,15700.0
2008-09-15 12:55:00,34.85,34.88,34.81,34.81,17500.0,21.213,21.2313,21.1887,21.1887,17500.0
2008-09-15 13:00:00,34.82,34.83,34.81,34.82,14700.0,21.1948,21.2009,21.1887,21.1948,14700.0
2008-09-15 13:05:00,34.81,34.84,34.76,34.76,15500.0,21.1887,21.207,21.1583,21.1583,15500.0
2008-09-15 13:10:00,34.76,34.79,34.71,34.71,20100.0,21.1583,21.1765,21.1278,21.1278,20100.0
2008-09-15 13:15:00,34.72,34.72,34.66,34.66,10200.0,21.1339,21.1339,21.0974,21.0974,10200.0
2008-09-15 13:20:00,34.66,34.66,34.61,34.64,15900.0,21.0974,21.0974,21.067,21.0852,15900.0
2008-09-15 13:25:00,34.62,34.63,34.55,34.57,20500.0,21.073,21.0791,21.0304,21.0426,20500.0
2008-09-15 13:30:00,34.57,34.58,34.55,34.57,12100.0,21.0426,21.0487,21.0304,21.0426,12100.0
2008-09-15 13:35:00,34.57,34.57,34.47,34.47,21200.0,21.0426,21.0426,20.9817,20.9817,21200.0
2008-09-15 13:40:00,34.48,34.48,34.4,34.44,28600.0,20.9878,20.9878,20.9391,20.9635,28600.0
2008-09-15 13:45:00,34.47,34.5,34.41,34.44,30800.0,20.9817,21.0,20.9452,20.9635,30800.0
2008-09-15 13:50:00,34.42,34.43,34.34,34.37,28100.0,20.9513,20.9574,20.9026,20.9209,28100.0
2008-09-15 13:55:00,34.37,34.46,34.37,34.45,19800.0,20.9209,20.9757,20.9209,20.9696,19800.0
2008-09-15 14:00:00,34.46,34.54,34.43,34.47,27700.0,20.9757,21.0244,20.9574,20.9817,27700.0
2008-09-15 14:05:00,34.47,34.59,34.47,34.59,13900.0,20.9817,21.0548,20.9817,21.0548,13900.0
2008-09-15 14:10:00,34.58,34.6,34.56,34.56,22400.0,21.0487,21.0609,21.0365,21.0365,22400.0
2008-09-15 14:15:00,34.56,34.7,34.54,34.62,36600.0,21.0365,21.1217,21.0244,21.073,36600.0
2008-09-15 14:20:00,34.63,34.68,34.61,34.66,10900.0,21.0791,21.1096,21.067,21.0974,10900.0
2008-09-15 14:25:00,34.66,34.7,34.6,34.6,31300.0,21.0974,21.1217,21.0609,21.0609,31300.0
2008-09-15 14:30:00,34.6,34.63,34.57,34.6,26700.0,21.0609,21.0791,21.0426,21.0609,26700.0
2008-09-15 14:35:00,34.6,34.61,34.55,34.57,27200.0,21.0609,21.067,21.0304,21.0426,27200.0
2008-09-15 14:40:00,34.58,34.59,34.46,34.52,24400.0,21.0487,21.0548,20.9757,21.0122,24400.0
2008-09-15 14:45:00,34.52,34.55,34.48,34.53,19200.0,21.0122,21.0304,20.9878,21.0183,19200.0
2008-09-15 14:50:00,34.54,34.56,34.5,34.54,20200.0,21.0244,21.0365,21.0,21.0244,20200.0
2008-09-15 14:55:00,34.55,34.56,34.52,34.54,20800.0,21.0304,21.0365,21.0122,21.0244,20800.0
2008-09-15 15:00:00,34.54,34.55,34.48,34.5,42100.0,21.0244,21.0304,20.9878,21.0,42100.0
2008-09-15 15:05:00,34.5,34.51,34.38,34.41,41800.0,21.0,21.0061,20.927,20.9452,41800.0
2008-09-15 15:10:00,34.41,34.48,34.39,34.44,26600.0,20.9452,20.9878,20.933,20.9635,26600.0
2008-09-15 15:15:00,34.44,34.44,34.38,34.39,18600.0,20.9635,20.9635,20.927,20.933,18600.0
2008-09-15 15:20:00,34.39,34.42,34.31,34.31,44700.0,20.933,20.9513,20.8844,20.8844,44700.0
2008-09-15 15:25:00,34.3,34.4,34.28,34.35,44500.0,20.8783,20.9391,20.8661,20.9087,44500.0
2008-09-15 15:30:00,34.33,34.47,34.29,34.39,66600.0,20.8965,20.9817,20.8722,20.933,66600.0
2008-09-15 15:35:00,34.4,34.52,34.36,34.51,53800.0,20.9391,21.0122,20.9148,21.0061,53800.0
2008-09-15 15:40:00,34.51,34.51,34.39,34.39,84800.0,21.0061,21.0061,20.933,20.933,84800.0
2008-09-15 15:45:00,34.39,34.42,34.31,34.32,61500.0,20.933,20.9513,20.8844,20.8904,61500.0
2008-09-15 15:50:00,34.31,34.31,34.17,34.27,135700.0,20.8844,20.8844,20.7991,20.86,135700.0
2008-09-15 15:55:00,34.27,34.29,34.19,34.2,147600.0,20.86,20.8722,20.8113,20.8174,147600.0
2008-09-16 09:30:00,33.65,34.16,33.5,33.75,82800.0,20.4826,20.793,20.3913,20.5435,82800.0
2008-09-16 09:35:00,33.72,33.93,33.72,33.92,40200.0,20.5252,20.653,20.5252,20.647,40200.0
2008-09-16 09:40:00,33.91,34.25,33.83,34.18,76800.0,20.6409,20.8478,20.5922,20.8052,76800.0
2008-09-16 09:45:00,34.17,34.25,34.1,34.19,63200.0,20.7991,20.8478,20.7565,20.8113,63200.0
2008-09-16 09:50:00,34.19,34.35,34.15,34.31,90400.0,20.8113,20.9087,20.787,20.8844,90400.0
2008-09-16 09:55:00,34.31,34.35,34.17,34.18,103400.0,20.8844,20.9087,20.7991,20.8052,103400.0
2008-09-16 10:00:00,34.17,34.19,34.14,34.16,58800.0,20.7991,20.8113,20.7809,20.793,58800.0
2008-09-16 10:05:00,34.16,34.17,34.02,34.08,67900.0,20.793,20.7991,20.7078,20.7444,67900.0
2008-09-16 10:10:00,34.09,34.15,33.99,34.13,66300.0,20.7504,20.787,20.6896,20.7748,66300.0
2008-09-16 10:15:00,34.13,34.21,34.12,34.16,52300.0,20.7748,20.8235,20.7687,20.793,52300.0
2008-09-16 10:20:00,34.17,34.31,34.17,34.27,68800.0,20.7991,20.8844,20.7991,20.86,68800.0
2008-09-16 10:25:00,34.28,34.44,34.27,34.43,75300.0,20.8661,20.9635,20.86,20.9574,75300.0
2008-09-16 10:30:00,34.42,34.44,34.26,34.26,41700.0,20.9513,20.9635,20.8539,20.8539,41700.0
2008-09-16 10:35:00,34.27,34.41,34.25,34.39,58300.0,20.86,20.9452,20.8478,20.933,58300.0
2008-09-16 10:40:00,34.39,34.4,34.35,34.36,33200.0,20.933,20.9391,20.9087,20.9148,33200.0
2008-09-16 10:45:00,34.36,34.45,34.34,34.45,31700.0,20.9148,20.9696,20.9026,20.9696,31700.0
2008-09-16 10:50:00,34.45,34.47,34.34,34.47,94300.0,20.9696,20.9817,20.9026,20.9817,94300.0
2008-09-16 10:55:00,34.46,34.5,34.0,34.04,146400.0,20.9757,21.0,20.6957,20.72,146400.0
2008-09-16 11:00:00,34.03,34.28,34.03,34.19,51600.0,20.7139,20.8661,20.7139,20.8113,51600.0
2008-09-16 11:05:00,34.17,34.22,34.06,34.11,34700.0,20.7991,20.8296,20.7322,20.7626,34700.0
2008-09-16 11:10:00,34.11,34.11,33.99,34.02,44200.0,20.7626,20.7626,20.6896,20.7078,44200.0
2008-09-16 11:15:00,34.01,34.07,33.85,34.04,57700.0,20.7017,20.7383,20.6044,20.72,57700.0
2008-09-16 11:20:00,34.05,34.06,33.81,33.9,52800.0,20.7261,20.7322,20.58,20.6348,52800.0
2008-09-16 11:25:00,33.9,33.98,33.88,33.88,30400.0,20.6348,20.6835,20.6226,20.6226,30400.0
2008-09-16 11:30:00,33.88,33.98,33.87,33.96,45700.0,20.6226,20.6835,20.6165,20.6713,45700.0
2008-09-16 11:35:00,33.96,34.03,33.95,34.01,34100.0,20.6713,20.7139,20.6652,20.7017,34100.0
2008-09-16 11:40:00,34.0,34.17,33.99,34.16,26900.0,20.6957,20.7991,20.6896,20.793,26900.0
2008-09-16 11:45:00,34.16,34.22,34.16,34.19,21300.0,20.793,20.8296,20.793,20.8113,21300.0
2008-09-16 11:50:00,34.19,34.21,34.13,34.15,25500.0,20.8113,20.8235,20.7748,20.787,25500.0
2008-09-16 11:55:00,34.13,34.25,34.1,34.22,42800.0,20.7748,20.8478,20.7565,20.8296,42800.0
2008-09-16 12:00:00,34.22,34.32,34.21,34.23,39200.0,20.8296,20.8904,20.8235,20.8357,39200.0
2008-09-16 12:05:00,34.23,34.23,34.09,34.13,57500.0,20.8357,20.8357,20.7504,20.7748,57500.0
2008-09-16 12:10:00,34.13,34.22,34.09,34.2,51200.0,20.7748,20.8296,20.7504,20.8174,51200.0
2008-09-16 12:15:00,34.2,34.39,34.17,34.36,51800.0,20.8174,20.933,20.7991,20.9148,51800.0
2008-09-16 12:20:00,34.36,34.39,34.27,34.32,26000.0,20.9148,20.933,20.86,20.8904,26000.0
2008-09-16 12:25:00,34.32,34.37,34.25,34.31,34000.0,20.8904,20.9209,20.8478,20.8844,34000.0
2008-09-16 12:30:00,34.29,34.29,34.21,34.24,20600.0,20.8722,20.8722,20.8235,20.8417,20600.0
2008-09-16 12:35:00,34.25,34.28,34.23,34.26,22500.0,20.8478,20.8661,20.8357,20.8539,22500.0
2008-09-16 12:40:00,34.26,34.27,34.19,34.2,29300.0,20.8539,20.86,20.8113,20.8174,29300.0
2008-09-16 12:45:00,34.2,34.23,34.18,34.23,17500.0,20.8174,20.8357,20.8052,20.8357,17500.0
2008-09-16 12:50:00,34.24,34.31,34.24,34.3,26300.0,20.8417,20.8844,20.8417,20.8783,26300.0
2008-09-16 12:55:00,34.3,34.35,34.3,34.35,22800.0,20.8783,20.9087,20.8783,20.9087,22800.0
2008-09-16 13:00:00,34.36,34.37,34.29,34.3,39400.0,20.9148,20.9209,20.8722,20.8783,39400.0
2008-09-16 13:05:00,34.3,34.38,34.29,34.37,31000.0,20.8783,20.927,20.8722,20.9209,31000.0
2008-09-16 13:10:00,34.37,34.42,34.36,34.42,30300.0,20.9209,20.9513,20.9148,20.9513,30300.0
2008-09-16 13:15:00,34.42,34.43,34.37,34.37,22600.0,20.9513,20.9574,20.9209,20.9209,22600.0
2008-09-16 13:20:00,34.38,34.43,34.38,34.41,33800.0,20.927,20.9574,20.927,20.9452,33800.0
2008-09-16 13:25:00,34.4,34.41,34.31,34.34,34400.0,20.9391,20.9452,20.8844,20.9026,34400.0
2008-09-16 13:30:00,34.35,34.37,34.29,34.31,25200.0,20.9087,20.9209,20.8722,20.8844,25200.0
2008-09-16 13:35:00,34.3,34.31,34.23,34.25,20800.0,20.8783,20.8844,20.8357,20.8478,20800.0
2008-09-16 13:40:00,34.25,34.26,34.22,34.23,17000.0,20.8478,20.8539,20.8296,20.8357,17000.0
2008-09-16 13:45:00,34.23,34.25,34.18,34.19,31200.0,20.8357,20.8478,20.8052,20.8113,31200.0
2008-09-16 13:50:00,34.17,34.2,34.14,34.18,29300.0,20.7991,20.8174,20.7809,20.8052,29300.0
2008-09-16 13:55:00,34.18,34.19,34.14,34.14,17800.0,20.8052,20.8113,20.7809,20.7809,17800.0
2008-09-16 14:00:00,34.14,34.15,34.11,34.15,20800.0,20.7809,20.787,20.7626,20.787,20800.0
2008-09-16 14:05:00,34.16,34.21,34.13,34.19,32800.0,20.793,20.8235,20.7748,20.8113,32800.0
2008-09-16 14:10:00,34.2,34.24,33.94,34.01,61300.0,20.8174,20.8417,20.6591,20.7017,61300.0
2008-09-16 14:15:00,34.03,34.17,33.85,34.02,89900.0,20.7139,20.7991,20.6044,20.7078,89900.0
2008-09-16 14:20:00,34.02,34.05,33.65,33.9,70100.0,20.7078,20.7261,20.4826,20.6348,70100.0
2008-09-16 14:25:00,33.9,34.02,33.9,33.93,83400.0,20.6348,20.7078,20.6348,20.653,83400.0
2008-09-16 14:30:00,33.93,34.05,33.91,33.93,75200.0,20.653,20.7261,20.6409,20.653,75200.0
2008-09-16 14:35:00,33.91,34.46,33.9,34.39,124100.0,20.6409,20.9757,20.6348,20.933,124100.0
2008-09-16 14:40:00,34.45,34.45,34.21,34.26,92900.0,20.9696,20.9696,20.8235,20.8539,92900.0
2008-09-16 14:45:00,34.27,34.45,34.24,34.39,66000.0,20.86,20.9696,20.8417,20.933,66000.0
2008-09-16 14:50:00,34.39,34.43,34.27,34.29,80100.0,20.933,20.9574,20.86,20.8722,80100.0
2008-09-16 14:55:00,34.3,34.35,34.22,34.22,115900.0,20.8783,20.9087,20.8296,20.8296,115900.0
2008-09-16 15:00:00,34.22,34.26,34.18,34.21,62000.0,20.8296,20.8539,20.8052,20.8235,62000.0
2008-09-16 15:05:00,34.21,34.21,34.14,34.17,94700.0,20.8235,20.8235,20.7809,20.7991,94700.0
2008-09-16 15:10:00,34.16,34.18,34.11,34.18,107400.0,20.793,20.8052,20.7626,20.8052,107400.0
2008-09-16 15:15:00,34.17,34.17,34.09,34.12,88300.0,20.7991,20.7991,20.7504,20.7687,88300.0
2008-09-16 15:20:00,34.12,34.18,34.11,34.15,86900.0,20.7687,20.8052,20.7626,20.787,86900.0
2008-09-16 15:25:00,34.15,34.18,34.11,34.12,68100.0,20.787,20.8052,20.7626,20.7687,68100.0
2008-09-16 15:30:00,34.12,34.19,34.11,34.18,134900.0,20.7687,20.8113,20.7626,20.8052,134900.0
2008-09-16 15:35:00,34.19,34.21,34.18,34.2,157400.0,20.8113,20.8235,20.8052,20.8174,157400.0
2008-09-16 15:40:00,34.2,34.21,34.13,34.15,104600.0,20.8174,20.8235,20.7748,20.787,104600.0
2008-09-16 15:45:00,34.15,34.15,34.08,34.08,156400.0,20.787,20.787,20.7444,20.7444,156400.0
2008-09-16 15:50:00,34.08,34.17,34.08,34.14,154000.0,20.7444,20.7991,20.7444,20.7809,154000.0
2008-09-16 15:55:00,34.14,34.2,34.09,34.19,236300.0,20.7809,20.8174,20.7504,20.8113,236300.0
2008-09-17 09:30:00,33.63,33.86,33.53,33.66,69100.0,20.4704,20.6104,20.4096,20.4887,69100.0
2008-09-17 09:35:00,33.67,33.99,33.65,33.99,45700.0,20.4948,20.6896,20.4826,20.6896,45700.0
2008-09-17 09:40:00,34.0,34.2,33.96,34.11,69100.0,20.6957,20.8174,20.6713,20.7626,69100.0
2008-09-17 09:45:00,34.12,34.14,33.91,33.99,33100.0,20.7687,20.7809,20.6409,20.6896,33100.0
2008-09-17 09:50:00,34.0,34.01,33.87,33.93,46000.0,20.6957,20.7017,20.6165,20.653,46000.0
2008-09-17 09:55:00,33.92,33.92,33.65,33.65,80500.0,20.647,20.647,20.4826,20.4826,80500.0
2008-09-17 10:00:00,33.66,33.78,33.66,33.69,66900.0,20.4887,20.5617,20.4887,20.507,66900.0
2008-09-17 10:05:00,33.69,33.7,33.55,33.57,78000.0,20.507,20.513,20.4217,20.4339,78000.0
2008-09-17 10:10:00,33.57,33.66,33.53,33.6,79700.0,20.4339,20.4887,20.4096,20.4522,79700.0
2008-09-17 10:15:00,33.61,33.71,33.56,33.56,73800.0,20.4583,20.5191,20.4278,20.4278,73800.0
2008-09-17 10:20:00,33.57,33.67,33.54,33.58,57500.0,20.4339,20.4948,20.4157,20.44,57500.0
2008-09-17 10:25:00,33.58,33.59,33.51,33.58,59000.0,20.44,20.4461,20.3974,20.44,59000.0
2008-09-17 10:30:00,33.59,33.7,33.57,33.7,79200.0,20.4461,20.513,20.4339,20.513,79200.0
2008-09-17 10:35:00,33.69,33.7,33.64,33.65,70400.0,20.507,20.513,20.4765,20.4826,70400.0
2008-09-17 10:40:00,33.65,33.7,33.63,33.7,83800.0,20.4826,20.513,20.4704,20.513,83800.0
2008-09-17 10:45:00,33.71,33.83,33.7,33.75,79600.0,20.5191,20.5922,20.513,20.5435,79600.0
2008-09-17 10:50:00,33.75,33.76,33.7,33.75,56700.0,20.5435,20.5496,20.513,20.5435,56700.0
2008-09-17 10:55:00,33.75,33.78,33.73,33.76,30900.0,20.5435,20.5617,20.5313,20.5496,30900.0
2008-09-17 11:00:00,33.76,33.77,33.7,33.71,52900.0,20.5496,20.5557,20.513,20.5191,52900.0
2008-09-17 11:05:00,33.7,33.81,33.7,33.77,46800.0,20.513,20.58,20.513,20.5557,46800.0
2008-09-17 11:10:00,33.77,33.79,33.75,33.76,52600.0,20.5557,20.5678,20.5435,20.5496,52600.0
2008-09-17 11:15:00,33.75,33.79,33.72,33.75,65900.0,20.5435,20.5678,20.5252,20.5435,65900.0
2008-09-17 11:20:00,33.75,33.82,33.75,33.79,41600.0,20.5435,20.5861,20.5435,20.5678,41600.0
2008-09-17 11:25:00,33.79,33.79,33.69,33.74,61100.0,20.5678,20.5678,20.507,20.5374,61100.0
2008-09-17 11:30:00,33.74,33.83,33.71,33.82,61300.0,20.5374,20.5922,20.5191,20.5861,61300.0
2008-09-17 11:35:00,33.82,33.93,33.8,33.92,53700.0,20.5861,20.653,20.5739,20.647,53700.0
2008-09-17 11:40:00,33.91,33.97,33.85,33.96,61900.0,20.6409,20.6774,20.6044,20.6713,61900.0
2008-09-17 11:45:00,33.96,33.99,33.92,33.92,58700.0,20.6713,20.6896,20.647,20.647,58700.0
2008-09-17 11:50:00,33.92,33.93,33.84,33.86,56000.0,20.647,20.653,20.5983,20.6104,56000.0
2008-09-17 11:55:00,33.86,33.86,33.8,33.82,48100.0,20.6104,20.6104,20.5739,20.5861,48100.0
2008-09-17 12:00:00,33.82,33.82,33.73,33.73,99800.0,20.5861,20.5861,20.5313,20.5313,99800.0
2008-09-17 12:05:00,33.73,33.76,33.65,33.76,67600.0,20.5313,20.5496,20.4826,20.5496,67600.0
2008-09-17 12:10:00,33.75,33.8,33.74,33.78,69100.0,20.5435,20.5739,20.5374,20.5617,69100.0
2008-09-17 12:15:00,33.78,33.85,33.76,33.79,50800.0,20.5617,20.6044,20.5496,20.5678,50800.0
2008-09-17 12:20:00,33.8,33.8,33.73,33.73,45900.0,20.5739,20.5739,20.5313,20.5313,45900.0
2008-09-17 12:25:00,33.72,33.73,33.6,33.6,121300.0,20.5252,20.5313,20.4522,20.4522,121300.0
2008-09-17 12:30:00,33.6,33.75,33.55,33.75,160900.0,20.4522,20.5435,20.4217,20.5435,160900.0
2008-09-17 12:35:00,33.73,33.76,33.64,33.67,109900.0,20.5313,20.5496,20.4765,20.4948,109900.0
2008-09-17 12:40:00,33.68,33.75,33.66,33.69,79200.0,20.5009,20.5435,20.4887,20.507,79200.0
2008-09-17 12:45:00,33.68,33.71,33.65,33.71,39400.0,20.5009,20.5191,20.4826,20.5191,39400.0
2008-09-17 12:50:00,33.7,33.8,33.68,33.78,37700.0,20.513,20.5739,20.5009,20.5617,37700.0
2008-09-17 12:55:00,33.8,33.83,33.76,33.8,25200.0,20.5739,20.5922,20.5496,20.5739,25200.0
2008-09-17 13:00:00,33.79,33.99,33.79,33.97,45500.0,20.5678,20.6896,20.5678,20.6774,45500.0
2008-09-17 13:05:00,33.97,33.98,33.9,33.91,36900.0,20.6774,20.6835,20.6348,20.6409,36900.0
2008-09-17 13:10:00,33.91,33.96,33.9,33.9,38100.0,20.6409,20.6713,20.6348,20.6348,38100.0
2008-09-17 13:15:00,33.9,33.94,33.9,33.9,51000.0,20.6348,20.6591,20.6348,20.6348,51000.0
2008-09-17 13:20:00,33.91,33.98,33.91,33.92,30200.0,20.6409,20.6835,20.6409,20.647,30200.0
2008-09-17 13:25:00,33.92,33.92,33.84,33.84,51700.0,20.647,20.647,20.5983,20.5983,51700.0
2008-09-17 13:30:00,33.84,33.85,33.78,33.82,49100.0,20.5983,20.6044,20.5617,20.5861,49100.0
2008-09-17 13:35:00,33.82,33.84,33.75,33.81,67100.0,20.5861,20.5983,20.5435,20.58,67100.0
2008-09-17 13:40:00,33.8,33.85,33.75,33.81,60200.0,20.5739,20.6044,20.5435,20.58,60200.0
2008-09-17 13:45:00,33.8,33.81,33.75,33.76,49900.0,20.5739,20.58,20.5435,20.5496,49900.0
2008-09-17 13:50:00,33.76,33.8,33.73,33.78,66400.0,20.5496,20.5739,20.5313,20.5617,66400.0
2008-09-17 13:55:00,33.77,33.82,33.75,33.76,65800.0,20.5557,20.5861,20.5435,20.5496,65800.0
2008-09-17 14:00:00,33.77,33.81,33.74,33.8,38800.0,20.5557,20.58,20.5374,20.5739,38800.0
2008-09-17 14:05:00,33.79,33.85,33.75,33.78,43600.0,20.5678,20.6044,20.5435,20.5617,43600.0
2008-09-17 14:10:00,33.78,33.79,33.57,33.57,112500.0,20.5617,20.5678,20.4339,20.4339,112500.0
2008-09-17 14:15:00,33.58,33.73,33.54,33.65,111300.0,20.44,20.5313,20.4157,20.4826,111300.0
2008-09-17 14:20:00,33.65,33.69,33.57,33.62,88600.0,20.4826,20.507,20.4339,20.4644,88600.0
2008-09-17 14:25:00,33.62,33.69,33.57,33.69,85200.0,20.4644,20.507,20.4339,20.507,85200.0
2008-09-17 14:30:00,33.69,33.78,33.63,33.76,58800.0,20.507,20.5617,20.4704,20.5496,58800.0
2008-09-17 14:35:00,33.76,33.82,33.7,33.76,69100.0,20.5496,20.5861,20.513,20.5496,69100.0
2008-09-17 14:40:00,33.75,33.79,33.69,33.69,49300.0,20.5435,20.5678,20.507,20.507,49300.0
2008-09-17 14:45:00,33.7,33.77,33.64,33.64,56800.0,20.513,20.5557,20.4765,20.4765,56800.0
2008-09-17 14:50:00,33.64,33.69,33.62,33.62,62200.0,20.4765,20.507,20.4644,20.4644,62200.0
2008-09-17 14:55:00,33.61,33.68,33.59,33.61,67500.0,20.4583,20.5009,20.4461,20.4583,67500.0
2008-09-17 15:00:00,33.61,33.74,33.57,33.61,73800.0,20.4583,20.5374,20.4339,20.4583,73800.0
2008-09-17 15:05:00,33.62,33.66,33.49,33.5,125700.0,20.4644,20.4887,20.3852,20.3913,125700.0
2008-09-17 15:10:00,33.52,33.57,33.38,33.38,93400.0,20.4035,20.4339,20.3183,20.3183,93400.0
2008-09-17 15:15:00,33.38,33.4,33.31,33.35,101400.0,20.3183,20.3304,20.2757,20.3,101400.0
2008-09-17 15:20:00,33.35,33.35,33.2,33.26,188100.0,20.3,20.3,20.2087,20.2452,188100.0
2008-09-17 15:25:00,33.25,33.29,33.2,33.24,97100.0,20.2391,20.2635,20.2087,20.233,97100.0
2008-09-17 15:30:00,33.23,33.27,33.15,33.21,95000.0,20.227,20.2513,20.1783,20.2148,95000.0
2008-09-17 15:35:00,33.21,33.27,33.17,33.19,114300.0,20.2148,20.2513,20.1904,20.2026,114300.0
2008-09-17 15:40:00,33.19,33.23,33.15,33.19,136100.0,20.2026,20.227,20.1783,20.2026,136100.0
2008-09-17 15:45:00,33.18,33.23,33.13,33.17,112500.0,20.1965,20.227,20.1661,20.1904,112500.0
2008-09-17 15:50:00,33.16,33.16,33.07,33.09,153700.0,20.1844,20.1844,20.1296,20.1417,153700.0
2008-09-17 15:55:00,33.09,33.1,32.87,32.89,227700.0,20.1417,20.1478,20.0078,20.02,227700.0
2008-09-18 09:30:00,33.38,33.45,33.12,33.12,59900.0,20.3183,20.3609,20.16,20.16,59900.0
2008-09-18 09:35:00,33.14,33.25,32.97,33.08,41100.0,20.1722,20.2391,20.0687,20.1357,41100.0
2008-09-18 09:40:00,33.09,33.1,32.99,33.07,38800.0,20.1417,20.1478,20.0809,20.1296,38800.0
2008-09-18 09:45:00,33.07,33.12,32.98,33.09,62700.0,20.1296,20.16,20.0748,20.1417,62700.0
2008-09-18 09:50:00,33.09,33.25,33.06,33.19,75200.0,20.1417,20.2391,20.1235,20.2026,75200.0
2008-09-18 09:55:00,33.18,33.3,33.14,33.23,73700.0,20.1965,20.2696,20.1722,20.227,73700.0
2008-09-18 10:00:00,33.25,33.4,33.23,33.26,63800.0,20.2391,20.3304,20.227,20.2452,63800.0
2008-09-18 10:05:00,33.26,33.29,33.18,33.18,43600.0,20.2452,20.2635,20.1965,20.1965,43600.0
2008-09-18 10:10:00,33.18,33.2,33.14,33.15,29300.0,20.1965,20.2087,20.1722,20.1783,29300.0
2008-09-18 10:15:00,33.16,33.16,33.1,33.13,53200.0,20.1844,20.1844,20.1478,20.1661,53200.0
2008-09-18 10:20:00,33.12,33.14,33.08,33.09,53400.0,20.16,20.1722,20.1357,20.1417,53400.0
2008-09-18 10:25:00,33.09,33.16,33.09,33.16,56900.0,20.1417,20.1844,20.1417,20.1844,56900.0
2008-09-18 10:30:00,33.15,33.18,33.15,33.16,49000.0,20.1783,20.1965,20.1783,20.1844,49000.0
2008-09-18 10:35:00,33.16,33.18,33.13,33.13,63900.0,20.1844,20.1965,20.1661,20.1661,63900.0
2008-09-18 10:40:00,33.14,33.2,33.14,33.19,35300.0,20.1722,20.2087,20.1722,20.2026,35300.0
2008-09-18 10:45:00,33.18,33.2,33.13,33.18,53500.0,20.1965,20.2087,20.1661,20.1965,53500.0
2008-09-18 10:50:00,33.17,33.21,33.16,33.2,38700.0,20.1904,20.2148,20.1844,20.2087,38700.0
2008-09-18 10:55:00,33.21,33.21,33.13,33.15,46100.0,20.2148,20.2148,20.1661,20.1783,46100.0
2008-09-18 11:00:00,33.15,33.17,33.1,33.13,76000.0,20.1783,20.1904,20.1478,20.1661,76000.0
2008-09-18 11:05:00,33.13,33.17,33.1,33.11,55600.0,20.1661,20.1904,20.1478,20.1539,55600.0
2008-09-18 11:10:00,33.11,33.13,33.08,33.08,51800.0,20.1539,20.1661,20.1357,20.1357,51800.0
2008-09-18 11:15:00,33.08,33.1,33.03,33.04,71600.0,20.1357,20.1478,20.1052,20.1113,71600.0
2008-09-18 11:20:00,33.04,33.1,33.03,33.06,66900.0,20.1113,20.1478,20.1052,20.1235,66900.0
2008-09-18 11:25:00,33.07,33.27,33.04,33.22,133500.0,20.1296,20.2513,20.1113,20.2209,133500.0
2008-09-18 11:30:00,33.22,33.23,33.08,33.09,67500.0,20.2209,20.227,20.1357,20.1417,67500.0
2008-09-18 11:35:00,33.09,33.17,33.06,33.09,52300.0,20.1417,20.1904,20.1235,20.1417,52300.0
2008-09-18 11:40:00,33.1,33.1,33.03,33.09,48600.0,20.1478,20.1478,20.1052,20.1417,48600.0
2008-09-18 11:45:00,33.08,33.09,33.0,33.05,69400.0,20.1357,20.1417,20.087,20.1174,69400.0
2008-09-18 11:50:00,33.04,33.05,32.85,32.95,57100.0,20.1113,20.1174,19.9957,20.0565,57100.0
2008-09-18 11:55:00,32.95,33.08,32.95,33.06,77700.0,20.0565,20.1357,20.0565,20.1235,77700.0
2008-09-18 12:00:00,33.05,33.06,32.97,32.99,55000.0,20.1174,20.1235,20.0687,20.0809,55000.0
2008-09-18 12:05:00,32.99,33.05,32.97,33.05,61800.0,20.0809,20.1174,20.0687,20.1174,61800.0
2008-09-18 12:10:00,33.05,33.09,32.96,33.03,74900.0,20.1174,20.1417,20.0626,20.1052,74900.0
2008-09-18 12:15:00,33.02,33.06,32.99,33.02,41900.0,20.0991,20.1235,20.0809,20.0991,41900.0
2008-09-18 12:20:00,33.03,33.07,33.02,33.05,40700.0,20.1052,20.1296,20.0991,20.1174,40700.0
2008-09-18 12:25:00,33.05,33.06,32.94,33.04,54600.0,20.1174,20.1235,20.0504,20.1113,54600.0
2008-09-18 12:30:00,33.04,33.04,32.92,32.99,39500.0,20.1113,20.1113,20.0383,20.0809,39500.0
2008-09-18 12:35:00,33.0,33.02,32.83,32.85,51000.0,20.087,20.0991,19.9835,19.9957,51000.0
2008-09-18 12:40:00,32.83,32.92,32.81,32.85,81500.0,19.9835,20.0383,19.9713,19.9957,81500.0
2008-09-18 12:45:00,32.84,32.84,32.52,32.57,95200.0,19.9896,19.9896,19.7948,19.8252,95200.0
2008-09-18 12:50:00,32.57,32.59,32.43,32.46,114400.0,19.8252,19.8374,19.74,19.7583,114400.0
2008-09-18 12:55:00,32.46,32.47,32.23,32.23,119700.0,19.7583,19.7644,19.6183,19.6183,119700.0
2008-09-18 13:00:00,32.26,32.44,32.25,32.35,58800.0,19.6365,19.7461,19.6304,19.6913,58800.0
2008-09-18 13:05:00,32.36,32.76,32.33,32.63,50300.0,19.6974,19.9409,19.6791,19.8617,50300.0
2008-09-18 13:10:00,32.61,32.7,32.42,32.58,44900.0,19.8496,19.9044,19.7339,19.8313,44900.0
2008-09-18 13:15:00,32.61,32.73,32.49,32.6,73000.0,19.8496,19.9226,19.7765,19.8435,73000.0
2008-09-18 13:20:00,32.6,32.67,32.47,32.47,72600.0,19.8435,19.8861,19.7644,19.7644,72600.0
2008-09-18 13:25:00,32.48,32.57,32.4,32.43,55000.0,19.7704,19.8252,19.7217,19.74,55000.0
2008-09-18 13:30:00,32.42,32.66,32.42,32.66,86100.0,19.7339,19.88,19.7339,19.88,86100.0
2008-09-18 13:35:00,32.66,32.78,32.5,32.67,109200.0,19.88,19.953,19.7826,19.8861,109200.0
2008-09-18 13:40:00,32.68,32.69,32.51,32.51,59400.0,19.8922,19.8983,19.7887,19.7887,59400.0
2008-09-18 13:45:00,32.52,32.53,32.46,32.51,34600.0,19.7948,19.8009,19.7583,19.7887,34600.0
2008-09-18 13:50:00,32.52,32.52,32.31,32.36,74000.0,19.7948,19.7948,19.667,19.6974,74000.0
2008-09-18 13:55:00,32.37,32.52,32.37,32.51,47000.0,19.7035,19.7948,19.7035,19.7887,47000.0
2008-09-18 14:00:00,32.53,32.56,32.48,32.49,54000.0,19.8009,19.8191,19.7704,19.7765,54000.0
2008-09-18 14:05:00,32.49,32.52,32.39,32.4,116200.0,19.7765,19.7948,19.7157,19.7217,116200.0
2008-09-18 14:10:00,32.39,32.58,32.39,32.47,64400.0,19.7157,19.8313,19.7157,19.7644,64400.0
2008-09-18 14:15:00,32.48,32.56,32.4,32.5,58900.0,19.7704,19.8191,19.7217,19.7826,58900.0
2008-09-18 14:20:00,32.5,32.5,32.4,32.47,46900.0,19.7826,19.7826,19.7217,19.7644,46900.0
2008-09-18 14:25:00,32.48,32.54,32.42,32.44,59800.0,19.7704,19.807,19.7339,19.7461,59800.0
2008-09-18 14:30:00,32.44,32.6,32.44,32.55,79200.0,19.7461,19.8435,19.7461,19.813,79200.0
2008-09-18 14:35:00,32.55,32.62,32.49,32.56,79900.0,19.813,19.8557,19.7765,19.8191,79900.0
2008-09-18 14:40:00,32.54,32.66,32.5,32.58,67600.0,19.807,19.88,19.7826,19.8313,67600.0
2008-09-18 14:45:00,32.57,32.78,32.54,32.67,72200.0,19.8252,19.953,19.807,19.8861,72200.0
2008-09-18 14:50:00,32.66,32.69,32.58,32.58,68700.0,19.88,19.8983,19.8313,19.8313,68700.0
2008-09-18 14:55:00,32.58,32.78,32.55,32.63,86900.0,19.8313,19.953,19.813,19.8617,86900.0
2008-09-18 15:00:00,32.64,32.99,32.63,32.94,103500.0,19.8678,20.0809,19.8617,20.0504,103500.0
2008-09-18 15:05:00,32.96,32.99,32.86,32.91,88700.0,20.0626,20.0809,20.0017,20.0322,88700.0
2008-09-18 15:10:00,32.93,33.31,32.93,33.18,129700.0,20.0444,20.2757,20.0444,20.1965,129700.0
2008-09-18 15:15:00,33.19,33.23,33.11,33.12,106300.0,20.2026,20.227,20.1539,20.16,106300.0
2008-09-18 15:20:00,33.13,33.34,33.1,33.29,101900.0,20.1661,20.2939,20.1478,20.2635,101900.0
2008-09-18 15:25:00,33.19,33.31,33.1,33.12,116800.0,20.2026,20.2757,20.1478,20.16,116800.0
2008-09-18 15:30:00,33.12,33.33,33.11,33.26,166300.0,20.16,20.2878,20.1539,20.2452,166300.0
2008-09-18 15:35:00,33.26,33.36,33.12,33.13,131600.0,20.2452,20.3061,20.16,20.1661,131600.0
2008-09-18 15:40:00,33.13,33.28,33.1,33.27,115300.0,20.1661,20.2574,20.1478,20.2513,115300.0
2008-09-18 15:45:00,33.27,33.44,33.23,33.36,115300.0,20.2513,20.3548,20.227,20.3061,115300.0
2008-09-18 15:50:00,33.37,33.6,33.32,33.58,196600.0,20.3122,20.4522,20.2817,20.44,196600.0
2008-09-18 15:55:00,33.6,34.75,33.55,34.43,555600.0,20.4522,21.1522,20.4217,20.9574,555600.0
2008-09-19 09:30:00,34.95,34.95,34.76,34.87,5200.0,21.2739,21.2739,21.1583,21.2252,5200.0
2008-09-19 09:35:00,34.68,34.77,33.32,33.47,922200.0,21.1096,21.1644,20.2817,20.373,922200.0
2008-09-19 09:40:00,33.46,33.82,33.15,33.38,44500.0,20.367,20.5861,20.1783,20.3183,44500.0
2008-09-19 09:45:00,33.35,34.23,33.35,34.08,28500.0,20.3,20.8357,20.3,20.7444,28500.0
2008-09-19 09:50:00,34.01,34.06,33.81,33.81,35800.0,20.7017,20.7322,20.58,20.58,35800.0
2008-09-19 09:55:00,33.82,34.09,33.72,33.73,41900.0,20.5861,20.7504,20.5252,20.5313,41900.0
2008-09-19 10:00:00,33.74,33.88,33.27,33.27,64900.0,20.5374,20.6226,20.2513,20.2513,64900.0
2008-09-19 10:05:00,33.34,33.81,33.34,33.81,98500.0,20.2939,20.58,20.2939,20.58,98500.0
2008-09-19 10:10:00,33.81,33.85,33.61,33.61,66800.0,20.58,20.6044,20.4583,20.4583,66800.0
2008-09-19 10:15:00,33.62,33.92,33.58,33.74,117000.0,20.4644,20.647,20.44,20.5374,117000.0
2008-09-19 10:20:00,33.75,33.77,33.7,33.75,105900.0,20.5435,20.5557,20.513,20.5435,105900.0
2008-09-19 10:25:00,33.74,33.76,33.61,33.67,57900.0,20.5374,20.5496,20.4583,20.4948,57900.0
2008-09-19 10:30:00,33.68,33.69,33.59,33.66,64400.0,20.5009,20.507,20.4461,20.4887,64400.0
2008-09-19 10:35:00,33.66,33.78,33.64,33.69,61900.0,20.4887,20.5617,20.4765,20.507,61900.0
2008-09-19 10:40:00,33.69,33.79,33.62,33.64,36500.0,20.507,20.5678,20.4644,20.4765,36500.0
2008-09-19 10:45:00,33.62,33.67,33.58,33.6,56200.0,20.4644,20.4948,20.44,20.4522,56200.0
2008-09-19 10:50:00,33.6,33.63,33.37,33.49,117800.0,20.4522,20.4704,20.3122,20.3852,117800.0
2008-09-19 10:55:00,33.48,33.48,33.42,33.44,45100.0,20.3791,20.3791,20.3426,20.3548,45100.0
2008-09-19 11:00:00,33.44,33.63,33.43,33.54,71300.0,20.3548,20.4704,20.3487,20.4157,71300.0
2008-09-19 11:05:00,33.55,33.55,33.45,33.45,109200.0,20.4217,20.4217,20.3609,20.3609,109200.0
2008-09-19 11:10:00,33.44,33.45,33.27,33.41,93000.0,20.3548,20.3609,20.2513,20.3365,93000.0
2008-09-19 11:15:00,33.35,33.68,33.35,33.67,38000.0,20.3,20.5009,20.3,20.4948,38000.0
2008-09-19 11:20:00,33.66,33.69,33.56,33.56,40500.0,20.4887,20.507,20.4278,20.4278,40500.0
2008-09-19 11:25:00,33.55,33.67,33.53,33.6,28200.0,20.4217,20.4948,20.4096,20.4522,28200.0
2008-09-19 11:30:00,33.6,33.6,33.49,33.55,28600.0,20.4522,20.4522,20.3852,20.4217,28600.0
2008-09-19 11:35:00,33.53,33.53,33.4,33.51,31900.0,20.4096,20.4096,20.3304,20.3974,31900.0
2008-09-19 11:40:00,33.51,33.7,33.51,33.7,32400.0,20.3974,20.513,20.3974,20.513,32400.0
2008-09-19 11:45:00,33.69,33.7,33.57,33.64,54200.0,20.507,20.513,20.4339,20.4765,54200.0
2008-09-19 11:50:00,33.63,33.7,33.59,33.7,26200.0,20.4704,20.513,20.4461,20.513,26200.0
2008-09-19 11:55:00,33.7,33.81,33.68,33.77,51600.0,20.513,20.58,20.5009,20.5557,51600.0
2008-09-19 12:00:00,33.77,33.8,33.63,33.65,59600.0,20.5557,20.5739,20.4704,20.4826,59600.0
2008-09-19 12:05:00,33.65,33.66,33.64,33.64,42300.0,20.4826,20.4887,20.4765,20.4765,42300.0
2008-09-19 12:10:00,33.65,33.65,33.52,33.54,30000.0,20.4826,20.4826,20.4035,20.4157,30000.0
2008-09-19 12:15:00,33.55,33.59,33.51,33.53,25900.0,20.4217,20.4461,20.3974,20.4096,25900.0
2008-09-19 12:20:00,33.51,33.58,33.51,33.58,21000.0,20.3974,20.44,20.3974,20.44,21000.0
2008-09-19 12:25:00,33.57,33.6,33.57,33.59,50100.0,20.4339,20.4522,20.4339,20.4461,50100.0
2008-09-19 12:30:00,33.6,33.65,33.58,33.63,47400.0,20.4522,20.4826,20.44,20.4704,47400.0
2008-09-19 12:35:00,33.63,33.7,33.61,33.61,58700.0,20.4704,20.513,20.4583,20.4583,58700.0
2008-09-19 12:40:00,33.61,33.61,33.58,33.59,23300.0,20.4583,20.4583,20.44,20.4461,23300.0
2008-09-19 12:45:00,33.59,33.6,33.57,33.58,22800.0,20.4461,20.4522,20.4339,20.44,22800.0
2008-09-19 12:50:00,33.58,33.62,33.53,33.56,105100.0,20.44,20.4644,20.4096,20.4278,105100.0
2008-09-19 12:55:00,33.56,33.56,33.5,33.54,62100.0,20.4278,20.4278,20.3913,20.4157,62100.0
2008-09-19 13:00:00,33.53,33.56,33.53,33.54,34300.0,20.4096,20.4278,20.4096,20.4157,34300.0
2008-09-19 13:05:00,33.54,33.54,33.45,33.46,74200.0,20.4157,20.4157,20.3609,20.367,74200.0
2008-09-19 13:10:00,33.45,33.45,33.39,33.43,63200.0,20.3609,20.3609,20.3244,20.3487,63200.0
2008-09-19 13:15:00,33.43,33.46,33.42,33.45,134900.0,20.3487,20.367,20.3426,20.3609,134900.0
2008-09-19 13:20:00,33.46,33.5,33.44,33.49,63500.0,20.367,20.3913,20.3548,20.3852,63500.0
2008-09-19 13:25:00,33.5,33.51,33.4,33.46,55500.0,20.3913,20.3974,20.3304,20.367,55500.0
2008-09-19 13:30:00,33.46,33.47,33.39,33.4,32600.0,20.367,20.373,20.3244,20.3304,32600.0
2008-09-19 13:35:00,33.39,33.42,33.38,33.39,25600.0,20.3244,20.3426,20.3183,20.3244,25600.0
2008-09-19 13:40:00,33.38,33.38,33.35,33.36,31500.0,20.3183,20.3183,20.3,20.3061,31500.0
2008-09-19 13:45:00,33.36,33.36,33.33,33.35,18600.0,20.3061,20.3061,20.2878,20.3,18600.0
2008-09-19 13:50:00,33.35,33.45,33.35,33.41,28700.0,20.3,20.3609,20.3,20.3365,28700.0
2008-09-19 13:55:00,33.42,33.46,33.39,33.43,21400.0,20.3426,20.367,20.3244,20.3487,21400.0
2008-09-19 14:00:00,33.43,33.43,33.36,33.36,29300.0,20.3487,20.3487,20.3061,20.3061,29300.0
2008-09-19 14:05:00,33.36,33.45,33.35,33.45,18000.0,20.3061,20.3609,20.3,20.3609,18000.0
2008-09-19 14:10:00,33.45,33.49,33.39,33.46,40900.0,20.3609,20.3852,20.3244,20.367,40900.0
2008-09-19 14:15:00,33.47,33.48,33.37,33.41,29800.0,20.373,20.3791,20.3122,20.3365,29800.0
2008-09-19 14:20:00,33.42,33.42,33.38,33.38,21600.0,20.3426,20.3426,20.3183,20.3183,21600.0
2008-09-19 14:25:00,33.38,33.48,33.36,33.48,32500.0,20.3183,20.3791,20.3061,20.3791,32500.0
2008-09-19 14:30:00,33.47,33.51,33.31,33.31,52800.0,20.373,20.3974,20.2757,20.2757,52800.0
2008-09-19 14:35:00,33.31,33.34,33.29,33.29,27600.0,20.2757,20.2939,20.2635,20.2635,27600.0
2008-09-19 14:40:00,33.3,33.37,33.29,33.3,60500.0,20.2696,20.3122,20.2635,20.2696,60500.0
2008-09-19 14:45:00,33.3,33.31,33.24,33.3,117200.0,20.2696,20.2757,20.233,20.2696,117200.0
2008-09-19 14:50:00,33.3,33.31,33.18,33.19,34100.0,20.2696,20.2757,20.1965,20.2026,34100.0
2008-09-19 14:55:00,33.19,33.36,33.19,33.35,18900.0,20.2026,20.3061,20.2026,20.3,18900.0
2008-09-19 15:00:00,33.35,33.43,33.35,33.42,81200.0,20.3,20.3487,20.3,20.3426,81200.0
2008-09-19 15:05:00,33.42,33.42,33.22,33.24,64900.0,20.3426,20.3426,20.2209,20.233,64900.0
2008-09-19 15:10:00,33.24,33.26,33.21,33.21,51100.0,20.233,20.2452,20.2148,20.2148,51100.0
2008-09-19 15:15:00,33.22,33.24,33.13,33.13,53600.0,20.2209,20.233,20.1661,20.1661,53600.0
2008-09-19 15:20:00,33.14,33.29,33.04,33.27,103400.0,20.1722,20.2635,20.1113,20.2513,103400.0
2008-09-19 15:25:00,33.27,33.28,33.09,33.13,71800.0,20.2513,20.2574,20.1417,20.1661,71800.0
2008-09-19 15:30:00,33.13,33.25,33.07,33.18,94100.0,20.1661,20.2391,20.1296,20.1965,94100.0
2008-09-19 15:35:00,33.18,33.21,33.08,33.12,69300.0,20.1965,20.2148,20.1357,20.16,69300.0
2008-09-19 15:40:00,33.12,33.37,33.1,33.25,102000.0,20.16,20.3122,20.1478,20.2391,102000.0
2008-09-19 15:45:00,33.25,33.31,33.21,33.29,57400.0,20.2391,20.2757,20.2148,20.2635,57400.0
2008-09-19 15:50:00,33.29,33.45,33.22,33.36,136100.0,20.2635,20.3609,20.2209,20.3061,136100.0
2008-09-19 15:55:00,33.36,33.44,33.32,33.37,139800.0,20.3061,20.3548,20.2817,20.3122,139800.0
2008-09-22 09:30:00,33.04,33.04,32.75,32.75,65400.0,20.1113,20.1113,19.9348,19.9348,65400.0
2008-09-22 09:35:00,32.75,32.99,32.5,32.95,57200.0,19.9348,20.0809,19.7826,20.0565,57200.0
2008-09-22 09:40:00,32.93,32.96,32.76,32.78,46800.0,20.0444,20.0626,19.9409,19.953,46800.0
2008-09-22 09:45:00,32.78,32.8,32.43,32.55,46200.0,19.953,19.9652,19.74,19.813,46200.0
2008-09-22 09:50:00,32.57,32.83,32.5,32.82,51500.0,19.8252,19.9835,19.7826,19.9774,51500.0
2008-09-22 09:55:00,32.8,32.81,32.66,32.77,73800.0,19.9652,19.9713,19.88,19.947,73800.0
2008-09-22 10:00:00,32.79,32.88,32.7,32.79,39600.0,19.9591,20.0139,19.9044,19.9591,39600.0
2008-09-22 10:05:00,32.79,32.81,32.62,32.63,65400.0,19.9591,19.9713,19.8557,19.8617,65400.0
2008-09-22 10:10:00,32.63,32.64,32.44,32.45,57300.0,19.8617,19.8678,19.7461,19.7522,57300.0
2008-09-22 10:15:00,32.44,32.46,32.36,32.4,78400.0,19.7461,19.7583,19.6974,19.7217,78400.0
2008-09-22 10:20:00,32.4,32.4,32.36,32.38,40900.0,19.7217,19.7217,19.6974,19.7096,40900.0
2008-09-22 10:25:00,32.38,32.43,32.26,32.41,79300.0,19.7096,19.74,19.6365,19.7278,79300.0
2008-09-22 10:30:00,32.4,32.41,32.3,32.33,48400.0,19.7217,19.7278,19.6609,19.6791,48400.0
2008-09-22 10:35:00,32.33,32.34,32.21,32.22,57500.0,19.6791,19.6852,19.6061,19.6122,57500.0
2008-09-22 10:40:00,32.23,32.28,32.21,32.22,54700.0,19.6183,19.6487,19.6061,19.6122,54700.0
2008-09-22 10:45:00,32.22,32.25,32.21,32.23,32900.0,19.6122,19.6304,19.6061,19.6183,32900.0
2008-09-22 10:50:00,32.22,32.25,32.22,32.24,27600.0,19.6122,19.6304,19.6122,19.6244,27600.0
2008-09-22 10:55:00,32.25,32.26,32.24,32.25,58100.0,19.6304,19.6365,19.6244,19.6304,58100.0
2008-09-22 11:00:00,32.25,32.27,32.14,32.14,107300.0,19.6304,19.6426,19.5635,19.5635,107300.0
2008-09-22 11:05:00,32.14,32.26,32.13,32.26,153000.0,19.5635,19.6365,19.5574,19.6365,153000.0
2008-09-22 11:10:00,32.26,32.45,32.26,32.37,134700.0,19.6365,19.7522,19.6365,19.7035,134700.0
2008-09-22 11:15:00,32.36,32.45,32.34,32.45,128000.0,19.6974,19.7522,19.6852,19.7522,128000.0
2008-09-22 11:20:00,32.45,32.48,32.35,32.37,79000.0,19.7522,19.7704,19.6913,19.7035,79000.0
2008-09-22 11:25:00,32.37,32.51,32.35,32.41,43900.0,19.7035,19.7887,19.6913,19.7278,43900.0
2008-09-22 11:30:00,32.41,32.49,32.4,32.46,42400.0,19.7278,19.7765,19.7217,19.7583,42400.0
2008-09-22 11:35:00,32.45,32.55,32.45,32.55,49600.0,19.7522,19.813,19.7522,19.813,49600.0
2008-09-22 11:40:00,32.54,32.55,32.45,32.48,32200.0,19.807,19.813,19.7522,19.7704,32200.0
2008-09-22 11:45:00,32.47,32.5,32.47,32.5,26000.0,19.7644,19.7826,19.7644,19.7826,26000.0
2008-09-22 11:50:00,32.49,32.58,32.49,32.54,41700.0,19.7765,19.8313,19.7765,19.807,41700.0
2008-09-22 11:55:00,32.54,32.54,32.47,32.5,34000.0,19.807,19.807,19.7644,19.7826,34000.0
2008-09-22 12:00:00,32.51,32.53,32.49,32.52,18700.0,19.7887,19.8009,19.7765,19.7948,18700.0
2008-09-22 12:05:00,32.52,32.56,32.52,32.55,19700.0,19.7948,19.8191,19.7948,19.813,19700.0
2008-09-22 12:10:00,32.55,32.59,32.55,32.57,18000.0,19.813,19.8374,19.813,19.8252,18000.0
2008-09-22 12:15:00,32.57,32.59,32.45,32.58,36100.0,19.8252,19.8374,19.7522,19.8313,36100.0
2008-09-22 12:20:00,32.58,32.63,32.48,32.48,22900.0,19.8313,19.8617,19.7704,19.7704,22900.0
2008-09-22 12:25:00,32.49,32.57,32.48,32.54,23500.0,19.7765,19.8252,19.7704,19.807,23500.0
2008-09-22 12:30:00,32.55,32.61,32.54,32.6,25000.0,19.813,19.8496,19.807,19.8435,25000.0
2008-09-22 12:35:00,32.6,32.6,32.55,32.56,18500.0,19.8435,19.8435,19.813,19.8191,18500.0
2008-09-22 12:40:00,32.55,32.56,32.52,32.52,50300.0,19.813,19.8191,19.7948,19.7948,50300.0
2008-09-22 12:45:00,32.52,32.52,32.48,32.49,25600.0,19.7948,19.7948,19.7704,19.7765,25600.0
2008-09-22 12:50:00,32.5,32.53,32.49,32.51,25100.0,19.7826,19.8009,19.7765,19.7887,25100.0
2008-09-22 12:55:00,32.51,32.53,32.48,32.5,15700.0,19.7887,19.8009,19.7704,19.7826,15700.0
2008-09-22 13:00:00,32.49,32.5,32.45,32.46,12300.0,19.7765,19.7826,19.7522,19.7583,12300.0
2008-09-22 13:05:00,32.46,32.57,32.45,32.57,17800.0,19.7583,19.8252,19.7522,19.8252,17800.0
2008-09-22 13:10:00,32.57,32.58,32.5,32.51,24800.0,19.8252,19.8313,19.7826,19.7887,24800.0
2008-09-22 13:15:00,32.5,32.51,32.45,32.45,21500.0,19.7826,19.7887,19.7522,19.7522,21500.0
2008-09-22 13:20:00,32.45,32.45,32.41,32.42,41200.0,19.7522,19.7522,19.7278,19.7339,41200.0
2008-09-22 13:25:00,32.41,32.41,32.32,32.33,31600.0,19.7278,19.7278,19.673,19.6791,31600.0
2008-09-22 13:30:00,32.33,32.35,32.29,32.29,34300.0,19.6791,19.6913,19.6548,19.6548,34300.0
2008-09-22 13:35:00,32.29,32.29,32.17,32.19,40500.0,19.6548,19.6548,19.5817,19.5939,40500.0
2008-09-22 13:40:00,32.19,32.31,32.18,32.26,19700.0,19.5939,19.667,19.5878,19.6365,19700.0
2008-09-22 13:45:00,32.26,32.38,32.26,32.32,26900.0,19.6365,19.7096,19.6365,19.673,26900.0
2008-09-22 13:50:00,32.32,32.45,32.28,32.43,38500.0,19.673,19.7522,19.6487,19.74,38500.0
2008-09-22 13:55:00,32.45,32.47,32.4,32.45,14200.0,19.7522,19.7644,19.7217,19.7522,14200.0
2008-09-22 14:00:00,32.44,32.45,32.42,32.42,16900.0,19.7461,19.7522,19.7339,19.7339,16900.0
2008-09-22 14:05:00,32.43,32.43,32.38,32.39,25000.0,19.74,19.74,19.7096,19.7157,25000.0
2008-09-22 14:10:00,32.39,32.45,32.38,32.43,57300.0,19.7157,19.7522,19.7096,19.74,57300.0
2008-09-22 14:15:00,32.43,32.47,32.4,32.42,32300.0,19.74,19.7644,19.7217,19.7339,32300.0
2008-09-22 14:20:00,32.42,32.44,32.25,32.28,49500.0,19.7339,19.7461,19.6304,19.6487,49500.0
2008-09-22 14:25:00,32.29,32.43,32.28,32.37,36500.0,19.6548,19.74,19.6487,19.7035,36500.0
2008-09-22 14:30:00,32.37,32.53,32.37,32.48,35900.0,19.7035,19.8009,19.7035,19.7704,35900.0
2008-09-22 14:35:00,32.47,32.51,32.46,32.5,61000.0,19.7644,19.7887,19.7583,19.7826,61000.0
2008-09-22 14:40:00,32.5,32.51,32.45,32.47,43500.0,19.7826,19.7887,19.7522,19.7644,43500.0
2008-09-22 14:45:00,32.47,32.5,32.41,32.44,36500.0,19.7644,19.7826,19.7278,19.7461,36500.0
2008-09-22 14:50:00,32.43,32.43,32.33,32.33,45000.0,19.74,19.74,19.6791,19.6791,45000.0
2008-09-22 14:55:00,32.35,32.4,32.28,32.31,35500.0,19.6913,19.7217,19.6487,19.667,35500.0
2008-09-22 15:00:00,32.31,32.49,32.29,32.49,71900.0,19.667,19.7765,19.6548,19.7765,71900.0
2008-09-22 15:05:00,32.5,32.55,32.49,32.51,93500.0,19.7826,19.813,19.7765,19.7887,93500.0
2008-09-22 15:10:00,32.51,32.54,32.43,32.46,67100.0,19.7887,19.807,19.74,19.7583,67100.0
2008-09-22 15:15:00,32.46,32.46,32.33,32.34,76900.0,19.7583,19.7583,19.6791,19.6852,76900.0
2008-09-22 15:20:00,32.34,32.4,32.27,32.3,47400.0,19.6852,19.7217,19.6426,19.6609,47400.0
2008-09-22 15:25:00,32.3,32.31,32.23,32.24,42300.0,19.6609,19.667,19.6183,19.6244,42300.0
2008-09-22 15:30:00,32.24,32.33,32.23,32.32,44400.0,19.6244,19.6791,19.6183,19.673,44400.0
2008-09-22 15:35:00,32.32,32.36,32.3,32.32,48200.0,19.673,19.6974,19.6609,19.673,48200.0
2008-09-22 15:40:00,32.31,32.31,32.05,32.09,138900.0,19.667,19.667,19.5087,19.533,138900.0
2008-09-22 15:45:00,32.09,32.1,31.94,32.0,131600.0,19.533,19.5391,19.4417,19.4783,131600.0
2008-09-22 15:50:00,32.0,32.11,32.0,32.03,148300.0,19.4783,19.5452,19.4783,19.4965,148300.0
2008-09-22 15:55:00,32.02,32.12,32.02,32.09,173000.0,19.4904,19.5513,19.4904,19.533,173000.0
2008-09-23 09:30:00,32.1,32.38,32.04,32.35,39000.0,19.5391,19.7096,19.5026,19.6913,39000.0
2008-09-23 09:35:00,32.35,32.55,32.15,32.16,42900.0,19.6913,19.813,19.5696,19.5757,42900.0
2008-09-23 09:40:00,32.17,32.52,32.15,32.5,41400.0,19.5817,19.7948,19.5696,19.7826,41400.0
2008-09-23 09:45:00,32.5,32.73,32.48,32.69,51300.0,19.7826,19.9226,19.7704,19.8983,51300.0
2008-09-23 09:50:00,32.7,32.82,32.69,32.78,43400.0,19.9044,19.9774,19.8983,19.953,43400.0
2008-09-23 09:55:00,32.79,32.91,32.78,32.8,57100.0,19.9591,20.0322,19.953,19.9652,57100.0
2008-09-23 10:00:00,32.79,32.79,32.67,32.74,44600.0,19.9591,19.9591,19.8861,19.9287,44600.0
2008-09-23 10:05:00,32.74,32.82,32.73,32.75,49600.0,19.9287,19.9774,19.9226,19.9348,49600.0
2008-09-23 10:10:00,32.75,33.04,32.74,33.01,59800.0,19.9348,20.1113,19.9287,20.093,59800.0
2008-09-23 10:15:00,33.0,33.01,32.84,32.94,43000.0,20.087,20.093,19.9896,20.0504,43000.0
2008-09-23 10:20:00,32.93,33.03,32.87,33.01,32400.0,20.0444,20.1052,20.0078,20.093,32400.0
2008-09-23 10:25:00,33.01,33.12,33.0,33.09,56600.0,20.093,20.16,20.087,20.1417,56600.0
2008-09-23 10:30:00,33.08,33.08,32.93,33.03,86500.0,20.1357,20.1357,20.0444,20.1052,86500.0
2008-09-23 10:35:00,33.03,33.09,32.98,33.05,37500.0,20.1052,20.1417,20.0748,20.1174,37500.0
2008-09-23 10:40:00,33.03,33.04,32.94,32.95,25300.0,20.1052,20.1113,20.0504,20.0565,25300.0
2008-09-23 10:45:00,32.95,33.01,32.92,33.0,22300.0,20.0565,20.093,20.0383,20.087,22300.0
2008-09-23 10:50:00,33.0,33.01,32.78,32.78,62600.0,20.087,20.093,19.953,19.953,62600.0
2008-09-23 10:55:00,32.78,32.88,32.77,32.88,20800.0,19.953,20.0139,19.947,20.0139,20800.0
2008-09-23 11:00:00,32.87,32.95,32.85,32.93,28600.0,20.0078,20.0565,19.9957,20.0444,28600.0
2008-09-23 11:05:00,32.95,32.95,32.89,32.9,35800.0,20.0565,20.0565,20.02,20.0261,35800.0
2008-09-23 11:10:00,32.89,32.95,32.86,32.94,31600.0,20.02,20.0565,20.0017,20.0504,31600.0
2008-09-23 11:15:00,32.95,33.04,32.95,33.0,39800.0,20.0565,20.1113,20.0565,20.087,39800.0
2008-09-23 11:20:00,33.01,33.12,33.0,33.11,26400.0,20.093,20.16,20.087,20.1539,26400.0
2008-09-23 11:25:00,33.11,33.14,33.11,33.12,46800.0,20.1539,20.1722,20.1539,20.16,46800.0
2008-09-23 11:30:00,33.13,33.21,33.13,33.18,34500.0,20.1661,20.2148,20.1661,20.1965,34500.0
2008-09-23 11:35:00,33.17,33.2,33.12,33.13,54200.0,20.1904,20.2087,20.16,20.1661,54200.0
2008-09-23 11:40:00,33.14,33.21,33.12,33.16,15000.0,20.1722,20.2148,20.16,20.1844,15000.0
2008-09-23 11:45:00,33.16,33.19,33.15,33.18,17000.0,20.1844,20.2026,20.1783,20.1965,17000.0
2008-09-23 11:50:00,33.19,33.23,33.14,33.18,21900.0,20.2026,20.227,20.1722,20.1965,21900.0
2008-09-23 11:55:00,33.18,33.19,33.11,33.11,21700.0,20.1965,20.2026,20.1539,20.1539,21700.0
2008-09-23 12:00:00,33.12,33.12,32.99,33.06,27600.0,20.16,20.16,20.0809,20.1235,27600.0
2008-09-23 12:05:00,33.05,33.18,33.02,33.18,20800.0,20.1174,20.1965,20.0991,20.1965,20800.0
2008-09-23 12:10:00,33.18,33.24,33.17,33.2,33200.0,20.1965,20.233,20.1904,20.2087,33200.0
2008-09-23 12:15:00,33.19,33.23,33.09,33.09,34100.0,20.2026,20.227,20.1417,20.1417,34100.0
2008-09-23 12:20:00,33.1,33.1,33.03,33.05,21600.0,20.1478,20.1478,20.1052,20.1174,21600.0
2008-09-23 12:25:00,33.06,33.06,32.99,33.01,18500.0,20.1235,20.1235,20.0809,20.093,18500.0
2008-09-23 12:30:00,33.02,33.05,33.0,33.03,16600.0,20.0991,20.1174,20.087,20.1052,16600.0
2008-09-23 12:35:00,33.04,33.06,33.03,33.04,22600.0,20.1113,20.1235,20.1052,20.1113,22600.0
2008-09-23 12:40:00,33.04,33.04,32.98,32.99,29200.0,20.1113,20.1113,20.0748,20.0809,29200.0
2008-09-23 12:45:00,32.98,32.99,32.93,32.96,16800.0,20.0748,20.0809,20.0444,20.0626,16800.0
2008-09-23 12:50:00,32.94,32.96,32.86,32.89,18600.0,20.0504,20.0626,20.0017,20.02,18600.0
2008-09-23 12:55:00,32.89,32.97,32.87,32.89,42600.0,20.02,20.0687,20.0078,20.02,42600.0
2008-09-23 13:00:00,32.88,32.88,32.76,32.83,52800.0,20.0139,20.0139,19.9409,19.9835,52800.0
2008-09-23 13:05:00,32.83,32.83,32.7,32.7,16200.0,19.9835,19.9835,19.9044,19.9044,16200.0
2008-09-23 13:10:00,32.71,32.75,32.69,32.72,15500.0,19.9104,19.9348,19.8983,19.9165,15500.0
2008-09-23 13:15:00,32.71,32.8,32.69,32.77,19900.0,19.9104,19.9652,19.8983,19.947,19900.0
2008-09-23 13:20:00,32.76,32.84,32.75,32.82,17000.0,19.9409,19.9896,19.9348,19.9774,17000.0
2008-09-23 13:25:00,32.84,32.86,32.77,32.84,37400.0,19.9896,20.0017,19.947,19.9896,37400.0
2008-09-23 13:30:00,32.83,32.83,32.6,32.61,36400.0,19.9835,19.9835,19.8435,19.8496,36400.0
2008-09-23 13:35:00,32.61,32.7,32.58,32.7,17600.0,19.8496,19.9044,19.8313,19.9044,17600.0
2008-09-23 13:40:00,32.7,32.78,32.7,32.77,19400.0,19.9044,19.953,19.9044,19.947,19400.0
2008-09-23 13:45:00,32.77,32.79,32.68,32.68,27400.0,19.947,19.9591,19.8922,19.8922,27400.0
2008-09-23 13:50:00,32.69,32.74,32.6,32.72,59700.0,19.8983,19.9287,19.8435,19.9165,59700.0
2008-09-23 13:55:00,32.72,32.79,32.71,32.78,24100.0,19.9165,19.9591,19.9104,19.953,24100.0
2008-09-23 14:00:00,32.78,32.81,32.71,32.73,44300.0,19.953,19.9713,19.9104,19.9226,44300.0
2008-09-23 14:05:00,32.73,32.87,32.72,32.87,36100.0,19.9226,20.0078,19.9165,20.0078,36100.0
2008-09-23 14:10:00,32.87,32.94,32.83,32.91,34400.0,20.0078,20.0504,19.9835,20.0322,34400.0
2008-09-23 14:15:00,32.91,32.96,32.9,32.94,29800.0,20.0322,20.0626,20.0261,20.0504,29800.0
2008-09-23 14:20:00,32.94,32.98,32.91,32.93,51500.0,20.0504,20.0748,20.0322,20.0444,51500.0
2008-09-23 14:25:00,32.92,32.98,32.9,32.96,37700.0,20.0383,20.0748,20.0261,20.0626,37700.0
2008-09-23 14:30:00,32.97,33.0,32.87,32.88,40000.0,20.0687,20.087,20.0078,20.0139,40000.0
2008-09-23 14:35:00,32.88,32.9,32.87,32.88,26000.0,20.0139,20.0261,20.0078,20.0139,26000.0
2008-09-23 14:40:00,32.89,32.94,32.88,32.91,41500.0,20.02,20.0504,20.0139,20.0322,41500.0
2008-09-23 14:45:00,32.89,33.0,32.86,32.96,31800.0,20.02,20.087,20.0017,20.0626,31800.0
2008-09-23 14:50:00,32.96,33.0,32.91,32.92,27200.0,20.0626,20.087,20.0322,20.0383,27200.0
2008-09-23 14:55:00,32.91,32.94,32.83,32.83,57100.0,20.0322,20.0504,19.9835,19.9835,57100.0
2008-09-23 15:00:00,32.83,32.89,32.83,32.84,49300.0,19.9835,20.02,19.9835,19.9896,49300.0
2008-09-23 15:05:00,32.85,32.96,32.83,32.88,58600.0,19.9957,20.0626,19.9835,20.0139,58600.0
2008-09-23 15:10:00,32.88,32.9,32.79,32.81,44700.0,20.0139,20.0261,19.9591,19.9713,44700.0
2008-09-23 15:15:00,32.8,32.92,32.8,32.89,43900.0,19.9652,20.0383,19.9652,20.02,43900.0
2008-09-23 15:20:00,32.89,32.9,32.81,32.83,50900.0,20.02,20.0261,19.9713,19.9835,50900.0
2008-09-23 15:25:00,32.83,32.86,32.79,32.79,34600.0,19.9835,20.0017,19.9591,19.9591,34600.0
2008-09-23 15:30:00,32.79,32.82,32.67,32.69,39600.0,19.9591,19.9774,19.8861,19.8983,39600.0
2008-09-23 15:35:00,32.7,32.7,32.61,32.61,50800.0,19.9044,19.9044,19.8496,19.8496,50800.0
2008-09-23 15:40:00,32.62,32.71,32.56,32.56,49400.0,19.8557,19.9104,19.8191,19.8191,49400.0
2008-09-23 15:45:00,32.56,32.56,32.4,32.46,77600.0,19.8191,19.8191,19.7217,19.7583,77600.0
2008-09-23 15:50:00,32.47,32.58,32.4,32.56,91700.0,19.7644,19.8313,19.7217,19.8191,91700.0
2008-09-23 15:55:00,32.56,32.57,32.47,32.49,125700.0,19.8191,19.8252,19.7644,19.7765,125700.0
2008-09-24 09:30:00,32.68,33.0,32.33,32.56,97400.0,19.8922,20.087,19.6791,19.8191,97400.0
2008-09-24 09:35:00,32.56,32.59,32.33,32.47,19300.0,19.8191,19.8374,19.6791,19.7644,19300.0
2008-09-24 09:40:00,32.48,32.5,32.22,32.25,23800.0,19.7704,19.7826,19.6122,19.6304,23800.0
2008-09-24 09:45:00,32.23,32.25,32.15,32.22,27300.0,19.6183,19.6304,19.5696,19.6122,27300.0
2008-09-24 09:50:00,32.23,32.26,32.05,32.11,38200.0,19.6183,19.6365,19.5087,19.5452,38200.0
2008-09-24 09:55:00,32.11,32.14,32.02,32.04,22000.0,19.5452,19.5635,19.4904,19.5026,22000.0
2008-09-24 10:00:00,32.03,32.05,31.9,31.94,72100.0,19.4965,19.5087,19.4174,19.4417,72100.0
2008-09-24 10:05:00,31.93,31.94,31.87,31.88,35600.0,19.4357,19.4417,19.3991,19.4052,35600.0
2008-09-24 10:10:00,31.89,31.92,31.77,31.92,82000.0,19.4113,19.4296,19.3383,19.4296,82000.0
2008-09-24 10:15:00,31.92,32.08,31.91,32.07,39900.0,19.4296,19.527,19.4235,19.5209,39900.0
2008-09-24 10:20:00,32.07,32.12,32.06,32.1,35300.0,19.5209,19.5513,19.5148,19.5391,35300.0
2008-09-24 10:25:00,32.1,32.2,32.02,32.17,34000.0,19.5391,19.6,19.4904,19.5817,34000.0
2008-09-24 10:30:00,32.16,32.2,32.12,32.13,56000.0,19.5757,19.6,19.5513,19.5574,56000.0
2008-09-24 10:35:00,32.13,32.14,32.08,32.08,30000.0,19.5574,19.5635,19.527,19.527,30000.0
2008-09-24 10:40:00,32.1,32.2,32.1,32.19,31000.0,19.5391,19.6,19.5391,19.5939,31000.0
2008-09-24 10:45:00,32.19,32.2,32.16,32.2,25700.0,19.5939,19.6,19.5757,19.6,25700.0
2008-09-24 10:50:00,32.2,32.29,32.17,32.17,25800.0,19.6,19.6548,19.5817,19.5817,25800.0
2008-09-24 10:55:00,32.17,32.21,32.14,32.21,15300.0,19.5817,19.6061,19.5635,19.6061,15300.0
2008-09-24 11:00:00,32.21,32.21,32.14,32.16,22800.0,19.6061,19.6061,19.5635,19.5757,22800.0
2008-09-24 11:05:00,32.15,32.15,32.08,32.08,36400.0,19.5696,19.5696,19.527,19.527,36400.0
2008-09-24 11:10:00,32.09,32.09,32.01,32.01,32700.0,19.533,19.533,19.4844,19.4844,32700.0
2008-09-24 11:15:00,32.02,32.05,31.84,31.86,54600.0,19.4904,19.5087,19.3809,19.393,54600.0
2008-09-24 11:20:00,31.93,31.95,31.87,31.93,24500.0,19.4357,19.4478,19.3991,19.4357,24500.0
2008-09-24 11:25:00,31.93,32.04,31.91,32.04,21400.0,19.4357,19.5026,19.4235,19.5026,21400.0
2008-09-24 11:30:00,32.05,32.11,32.0,32.07,14200.0,19.5087,19.5452,19.4783,19.5209,14200.0
2008-09-24 11:35:00,32.07,32.07,31.98,31.98,16200.0,19.5209,19.5209,19.4661,19.4661,16200.0
2008-09-24 11:40:00,31.98,32.02,31.95,31.96,24800.0,19.4661,19.4904,19.4478,19.4539,24800.0
2008-09-24 11:45:00,31.95,31.96,31.9,31.92,17700.0,19.4478,19.4539,19.4174,19.4296,17700.0
2008-09-24 11:50:00,31.92,32.14,31.9,32.14,43700.0,19.4296,19.5635,19.4174,19.5635,43700.0
2008-09-24 11:55:00,32.14,32.2,32.14,32.19,13400.0,19.5635,19.6,19.5635,19.5939,13400.0
2008-09-24 12:00:00,32.19,32.24,32.16,32.17,28100.0,19.5939,19.6244,19.5757,19.5817,28100.0
2008-09-24 12:05:00,32.17,32.26,32.16,32.25,21200.0,19.5817,19.6365,19.5757,19.6304,21200.0
2008-09-24 12:10:00,32.26,32.3,32.23,32.28,19400.0,19.6365,19.6609,19.6183,19.6487,19400.0
2008-09-24 12:15:00,32.27,32.38,32.26,32.36,25300.0,19.6426,19.7096,19.6365,19.6974,25300.0
2008-09-24 12:20:00,32.35,32.37,32.28,32.29,17700.0,19.6913,19.7035,19.6487,19.6548,17700.0
2008-09-24 12:25:00,32.29,32.29,32.14,32.2,27900.0,19.6548,19.6548,19.5635,19.6,27900.0
2008-09-24 12:30:00,32.2,32.27,32.19,32.26,17900.0,19.6,19.6426,19.5939,19.6365,17900.0
2008-09-24 12:35:00,32.26,32.27,32.22,32.26,24300.0,19.6365,19.6426,19.6122,19.6365,24300.0
2008-09-24 12:40:00,32.27,32.32,32.25,32.31,18500.0,19.6426,19.673,19.6304,19.667,18500.0
2008-09-24 12:45:00,32.31,32.33,32.28,32.31,22300.0,19.667,19.6791,19.6487,19.667,22300.0
2008-09-24 12:50:00,32.3,32.35,32.28,32.29,20500.0,19.6609,19.6913,19.6487,19.6548,20500.0
2008-09-24 12:55:00,32.28,32.29,32.21,32.22,21800.0,19.6487,19.6548,19.6061,19.6122,21800.0
2008-09-24 13:00:00,32.22,32.24,32.2,32.23,21900.0,19.6122,19.6244,19.6,19.6183,21900.0
2008-09-24 13:05:00,32.23,32.35,32.23,32.33,36900.0,19.6183,19.6913,19.6183,19.6791,36900.0
2008-09-24 13:10:00,32.33,32.39,32.31,32.35,23500.0,19.6791,19.7157,19.667,19.6913,23500.0
2008-09-24 13:15:00,32.34,32.49,32.32,32.37,29100.0,19.6852,19.7765,19.673,19.7035,29100.0
2008-09-24 13:20:00,32.37,32.47,32.35,32.46,40500.0,19.7035,19.7644,19.6913,19.7583,40500.0
2008-09-24 13:25:00,32.47,32.51,32.43,32.44,24600.0,19.7644,19.7887,19.74,19.7461,24600.0
2008-09-24 13:30:00,32.44,32.46,32.42,32.46,18600.0,19.7461,19.7583,19.7339,19.7583,18600.0
2008-09-24 13:35:00,32.46,32.5,32.43,32.44,30400.0,19.7583,19.7826,19.74,19.7461,30400.0
2008-09-24 13:40:00,32.44,32.51,32.4,32.51,31200.0,19.7461,19.7887,19.7217,19.7887,31200.0
2008-09-24 13:45:00,32.51,32.51,32.46,32.48,13600.0,19.7887,19.7887,19.7583,19.7704,13600.0
2008-09-24 13:50:00,32.5,32.5,32.36,32.37,40000.0,19.7826,19.7826,19.6974,19.7035,40000.0
2008-09-24 13:55:00,32.36,32.37,32.28,32.32,45300.0,19.6974,19.7035,19.6487,19.673,45300.0
2008-09-24 14:00:00,32.32,32.32,32.22,32.25,33700.0,19.673,19.673,19.6122,19.6304,33700.0
2008-09-24 14:05:00,32.25,32.34,32.24,32.33,27000.0,19.6304,19.6852,19.6244,19.6791,27000.0
2008-09-24 14:10:00,32.32,32.32,32.19,32.26,64800.0,19.673,19.673,19.5939,19.6365,64800.0
2008-09-24 14:15:00,32.27,32.32,32.27,32.31,26200.0,19.6426,19.673,19.6426,19.667,26200.0
2008-09-24 14:20:00,32.31,32.33,32.27,32.31,24000.0,19.667,19.6791,19.6426,19.667,24000.0
2008-09-24 14:25:00,32.33,32.34,32.29,32.31,21900.0,19.6791,19.6852,19.6548,19.667,21900.0
2008-09-24 14:30:00,32.31,32.45,32.31,32.44,21600.0,19.667,19.7522,19.667,19.7461,21600.0
2008-09-24 14:35:00,32.43,32.53,32.4,32.53,92100.0,19.74,19.8009,19.7217,19.8009,92100.0
2008-09-24 14:40:00,32.53,32.58,32.51,32.53,55900.0,19.8009,19.8313,19.7887,19.8009,55900.0
2008-09-24 14:45:00,32.52,32.53,32.38,32.41,55800.0,19.7948,19.8009,19.7096,19.7278,55800.0
2008-09-24 14:50:00,32.42,32.43,32.38,32.41,15700.0,19.7339,19.74,19.7096,19.7278,15700.0
2008-09-24 14:55:00,32.41,32.42,32.27,32.28,55800.0,19.7278,19.7339,19.6426,19.6487,55800.0
2008-09-24 15:00:00,32.28,32.32,32.24,32.31,26600.0,19.6487,19.673,19.6244,19.667,26600.0
2008-09-24 15:05:00,32.31,32.37,32.29,32.37,35000.0,19.667,19.7035,19.6548,19.7035,35000.0
2008-09-24 15:10:00,32.36,32.44,32.36,32.44,34600.0,19.6974,19.7461,19.6974,19.7461,34600.0
2008-09-24 15:15:00,32.45,32.45,32.3,32.3,50600.0,19.7522,19.7522,19.6609,19.6609,50600.0
2008-09-24 15:20:00,32.31,32.33,32.25,32.3,46100.0,19.667,19.6791,19.6304,19.6609,46100.0
2008-09-24 15:25:00,32.29,32.36,32.28,32.36,17000.0,19.6548,19.6974,19.6487,19.6974,17000.0
2008-09-24 15:30:00,32.36,32.44,32.36,32.41,35500.0,19.6974,19.7461,19.6974,19.7278,35500.0
2008-09-24 15:35:00,32.4,32.4,32.29,32.3,33500.0,19.7217,19.7217,19.6548,19.6609,33500.0
2008-09-24 15:40:00,32.3,32.33,32.26,32.31,79100.0,19.6609,19.6791,19.6365,19.667,79100.0
2008-09-24 15:45:00,32.32,32.36,32.29,32.32,59600.0,19.673,19.6974,19.6548,19.673,59600.0
2008-09-24 15:50:00,32.32,32.35,32.27,32.3,91800.0,19.673,19.6913,19.6426,19.6609,91800.0
2008-09-24 15:55:00,32.31,32.45,32.3,32.45,92700.0,19.667,19.7522,19.6609,19.7522,92700.0
2008-09-25 09:30:00,32.66,32.95,32.52,32.94,41100.0,19.88,20.0565,19.7948,20.0504,41100.0
2008-09-25 09:35:00,32.95,33.0,32.78,32.91,28200.0,20.0565,20.087,19.953,20.0322,28200.0
2008-09-25 09:40:00,32.91,33.0,32.91,32.96,33100.0,20.0322,20.087,20.0322,20.0626,33100.0
2008-09-25 09:45:00,32.99,33.14,32.96,33.08,40800.0,20.0809,20.1722,20.0626,20.1357,40800.0
2008-09-25 09:50:00,33.07,33.15,33.03,33.12,30000.0,20.1296,20.1783,20.1052,20.16,30000.0
2008-09-25 09:55:00,33.12,33.19,33.11,33.18,30300.0,20.16,20.2026,20.1539,20.1965,30300.0
2008-09-25 10:00:00,33.17,33.2,33.11,33.12,36100.0,20.1904,20.2087,20.1539,20.16,36100.0
2008-09-25 10:05:00,33.12,33.3,33.1,33.27,70700.0,20.16,20.2696,20.1478,20.2513,70700.0
2008-09-25 10:10:00,33.26,33.28,33.22,33.25,31800.0,20.2452,20.2574,20.2209,20.2391,31800.0
2008-09-25 10:15:00,33.27,33.38,33.27,33.34,28300.0,20.2513,20.3183,20.2513,20.2939,28300.0
2008-09-25 10:20:00,33.34,33.35,33.29,33.3,26200.0,20.2939,20.3,20.2635,20.2696,26200.0
2008-09-25 10:25:00,33.29,33.3,33.25,33.25,24500.0,20.2635,20.2696,20.2391,20.2391,24500.0
2008-09-25 10:30:00,33.26,33.29,33.21,33.21,29900.0,20.2452,20.2635,20.2148,20.2148,29900.0
2008-09-25 10:35:00,33.21,33.21,33.04,33.09,43000.0,20.2148,20.2148,20.1113,20.1417,43000.0
2008-09-25 10:40:00,33.09,33.17,33.09,33.15,25200.0,20.1417,20.1904,20.1417,20.1783,25200.0
2008-09-25 10:45:00,33.15,33.25,33.15,33.21,17400.0,20.1783,20.2391,20.1783,20.2148,17400.0
2008-09-25 10:50:00,33.2,33.2,33.14,33.17,12700.0,20.2087,20.2087,20.1722,20.1904,12700.0
2008-09-25 10:55:00,33.16,33.19,33.12,33.15,13900.0,20.1844,20.2026,20.16,20.1783,13900.0
2008-09-25 11:00:00,33.16,33.2,33.14,33.16,25200.0,20.1844,20.2087,20.1722,20.1844,25200.0
2008-09-25 11:05:00,33.16,33.21,33.16,33.18,16800.0,20.1844,20.2148,20.1844,20.1965,16800.0
2008-09-25 11:10:00,33.19,33.28,33.18,33.27,44700.0,20.2026,20.2574,20.1965,20.2513,44700.0
2008-09-25 11:15:00,33.28,33.34,33.26,33.34,46700.0,20.2574,20.2939,20.2452,20.2939,46700.0
2008-09-25 11:20:00,33.34,33.47,33.33,33.46,73700.0,20.2939,20.373,20.2878,20.367,73700.0
2008-09-25 11:25:00,33.46,33.5,33.43,33.48,62400.0,20.367,20.3913,20.3487,20.3791,62400.0
2008-09-25 11:30:00,33.49,33.52,33.46,33.47,84000.0,20.3852,20.4035,20.367,20.373,84000.0
2008-09-25 11:35:00,33.46,33.47,33.43,33.43,15800.0,20.367,20.373,20.3487,20.3487,15800.0
2008-09-25 11:40:00,33.43,33.45,33.41,33.42,31400.0,20.3487,20.3609,20.3365,20.3426,31400.0
2008-09-25 11:45:00,33.43,33.46,33.4,33.45,26000.0,20.3487,20.367,20.3304,20.3609,26000.0
2008-09-25 11:50:00,33.44,33.47,33.4,33.4,26100.0,20.3548,20.373,20.3304,20.3304,26100.0
2008-09-25 11:55:00,33.4,33.42,33.38,33.4,21600.0,20.3304,20.3426,20.3183,20.3304,21600.0
2008-09-25 12:00:00,33.41,33.44,33.4,33.43,15900.0,20.3365,20.3548,20.3304,20.3487,15900.0
2008-09-25 12:05:00,33.44,33.44,33.38,33.38,19500.0,20.3548,20.3548,20.3183,20.3183,19500.0
2008-09-25 12:10:00,33.37,33.38,33.35,33.38,25900.0,20.3122,20.3183,20.3,20.3183,25900.0
2008-09-25 12:15:00,33.38,33.44,33.35,33.41,37700.0,20.3183,20.3548,20.3,20.3365,37700.0
2008-09-25 12:20:00,33.41,33.41,33.3,33.31,39500.0,20.3365,20.3365,20.2696,20.2757,39500.0
2008-09-25 12:25:00,33.31,33.33,33.2,33.25,37800.0,20.2757,20.2878,20.2087,20.2391,37800.0
2008-09-25 12:30:00,33.25,33.29,33.23,33.26,25500.0,20.2391,20.2635,20.227,20.2452,25500.0
2008-09-25 12:35:00,33.25,33.27,33.24,33.25,24600.0,20.2391,20.2513,20.233,20.2391,24600.0
2008-09-25 12:40:00,33.24,33.32,33.24,33.32,20600.0,20.233,20.2817,20.233,20.2817,20600.0
2008-09-25 12:45:00,33.33,33.34,33.29,33.32,20000.0,20.2878,20.2939,20.2635,20.2817,20000.0
2008-09-25 12:50:00,33.31,33.41,33.3,33.3,33200.0,20.2757,20.3365,20.2696,20.2696,33200.0
2008-09-25 12:55:00,33.3,33.4,33.3,33.38,27800.0,20.2696,20.3304,20.2696,20.3183,27800.0
2008-09-25 13:00:00,33.38,33.46,33.38,33.41,52300.0,20.3183,20.367,20.3183,20.3365,52300.0
2008-09-25 13:05:00,33.41,33.41,33.37,33.38,30300.0,20.3365,20.3365,20.3122,20.3183,30300.0
2008-09-25 13:10:00,33.39,33.39,33.32,33.34,37300.0,20.3244,20.3244,20.2817,20.2939,37300.0
2008-09-25 13:15:00,33.33,33.34,33.31,33.34,19900.0,20.2878,20.2939,20.2757,20.2939,19900.0
2008-09-25 13:20:00,33.34,33.35,33.3,33.31,30100.0,20.2939,20.3,20.2696,20.2757,30100.0
2008-09-25 13:25:00,33.31,33.35,33.31,33.31,35100.0,20.2757,20.3,20.2757,20.2757,35100.0
2008-09-25 13:30:00,33.32,33.39,33.31,33.37,33800.0,20.2817,20.3244,20.2757,20.3122,33800.0
2008-09-25 13:35:00,33.37,33.39,33.35,33.38,42900.0,20.3122,20.3244,20.3,20.3183,42900.0
2008-09-25 13:40:00,33.39,33.4,33.35,33.4,21700.0,20.3244,20.3304,20.3,20.3304,21700.0
2008-09-25 13:45:00,33.39,33.42,33.37,33.39,35600.0,20.3244,20.3426,20.3122,20.3244,35600.0
2008-09-25 13:50:00,33.39,33.39,33.24,33.29,43500.0,20.3244,20.3244,20.233,20.2635,43500.0
2008-09-25 13:55:00,33.29,33.31,33.25,33.26,49500.0,20.2635,20.2757,20.2391,20.2452,49500.0
2008-09-25 14:00:00,33.28,33.28,33.24,33.26,26900.0,20.2574,20.2574,20.233,20.2452,26900.0
2008-09-25 14:05:00,33.26,33.26,33.22,33.23,28700.0,20.2452,20.2452,20.2209,20.227,28700.0
2008-09-25 14:10:00,33.23,33.23,33.18,33.19,29600.0,20.227,20.227,20.1965,20.2026,29600.0
2008-09-25 14:15:00,33.18,33.22,33.15,33.16,34500.0,20.1965,20.2209,20.1783,20.1844,34500.0
2008-09-25 14:20:00,33.16,33.16,33.09,33.13,42400.0,20.1844,20.1844,20.1417,20.1661,42400.0
2008-09-25 14:25:00,33.13,33.2,33.13,33.17,23900.0,20.1661,20.2087,20.1661,20.1904,23900.0
2008-09-25 14:30:00,33.16,33.24,33.16,33.21,91600.0,20.1844,20.233,20.1844,20.2148,91600.0
2008-09-25 14:35:00,33.2,33.25,33.2,33.23,31100.0,20.2087,20.2391,20.2087,20.227,31100.0
2008-09-25 14:40:00,33.22,33.22,33.16,33.19,32600.0,20.2209,20.2209,20.1844,20.2026,32600.0
2008-09-25 14:45:00,33.18,33.2,33.15,33.15,30600.0,20.1965,20.2087,20.1783,20.1783,30600.0
2008-09-25 14:50:00,33.14,33.2,33.14,33.2,30800.0,20.1722,20.2087,20.1722,20.2087,30800.0
2008-09-25 14:55:00,33.2,33.28,33.19,33.28,36200.0,20.2087,20.2574,20.2026,20.2574,36200.0
2008-09-25 15:00:00,33.29,33.36,33.29,33.35,34700.0,20.2635,20.3061,20.2635,20.3,34700.0
2008-09-25 15:05:00,33.36,33.37,33.34,33.36,40700.0,20.3061,20.3122,20.2939,20.3061,40700.0
2008-09-25 15:10:00,33.37,33.39,33.35,33.36,29600.0,20.3122,20.3244,20.3,20.3061,29600.0
2008-09-25 15:15:00,33.35,33.39,33.34,33.38,44700.0,20.3,20.3244,20.2939,20.3183,44700.0
2008-09-25 15:20:00,33.38,33.4,33.36,33.36,48900.0,20.3183,20.3304,20.3061,20.3061,48900.0
2008-09-25 15:25:00,33.35,33.38,33.32,33.32,48700.0,20.3,20.3183,20.2817,20.2817,48700.0
2008-09-25 15:30:00,33.32,33.34,33.24,33.25,67800.0,20.2817,20.2939,20.233,20.2391,67800.0
2008-09-25 15:35:00,33.25,33.29,33.21,33.28,119200.0,20.2391,20.2635,20.2148,20.2574,119200.0
2008-09-25 15:40:00,33.28,33.28,33.11,33.11,62500.0,20.2574,20.2574,20.1539,20.1539,62500.0
2008-09-25 15:45:00,33.11,33.13,33.05,33.09,70600.0,20.1539,20.1661,20.1174,20.1417,70600.0
2008-09-25 15:50:00,33.09,33.13,33.04,33.13,93300.0,20.1417,20.1661,20.1113,20.1661,93300.0
2008-09-25 15:55:00,33.13,33.15,32.97,33.15,249500.0,20.1661,20.1783,20.0687,20.1783,249500.0
2008-09-26 09:30:00,32.72,33.16,32.72,33.07,48600.0,19.9165,20.1844,19.9165,20.1296,48600.0
2008-09-26 09:35:00,33.07,33.09,32.98,33.01,24900.0,20.1296,20.1417,20.0748,20.093,24900.0
2008-09-26 09:40:00,33.01,33.06,32.84,32.86,10200.0,20.093,20.1235,19.9896,20.0017,10200.0
2008-09-26 09:45:00,32.83,32.99,32.77,32.93,25000.0,19.9835,20.0809,19.947,20.0444,25000.0
2008-09-26 09:50:00,32.93,32.94,32.81,32.93,55500.0,20.0444,20.0504,19.9713,20.0444,55500.0
2008-09-26 09:55:00,32.93,33.07,32.92,33.0,51700.0,20.0444,20.1296,20.0383,20.087,51700.0
2008-09-26 10:00:00,32.98,33.05,32.98,33.05,38800.0,20.0748,20.1174,20.0748,20.1174,38800.0
2008-09-26 10:05:00,33.04,33.08,32.99,33.03,30300.0,20.1113,20.1357,20.0809,20.1052,30300.0
2008-09-26 10:10:00,33.03,33.1,33.01,33.05,37600.0,20.1052,20.1478,20.093,20.1174,37600.0
2008-09-26 10:15:00,33.05,33.06,32.99,33.01,26900.0,20.1174,20.1235,20.0809,20.093,26900.0
2008-09-26 10:20:00,33.03,33.06,32.94,32.96,79700.0,20.1052,20.1235,20.0504,20.0626,79700.0
2008-09-26 10:25:00,32.97,32.98,32.93,32.94,24900.0,20.0687,20.0748,20.0444,20.0504,24900.0
2008-09-26 10:30:00,32.94,32.97,32.93,32.95,52600.0,20.0504,20.0687,20.0444,20.0565,52600.0
2008-09-26 10:35:00,32.95,33.0,32.93,32.99,55500.0,20.0565,20.087,20.0444,20.0809,55500.0
2008-09-26 10:40:00,33.0,33.01,32.92,32.92,81400.0,20.087,20.093,20.0383,20.0383,81400.0
2008-09-26 10:45:00,32.92,32.96,32.92,32.93,35000.0,20.0383,20.0626,20.0383,20.0444,35000.0
2008-09-26 10:50:00,32.93,32.96,32.9,32.95,72800.0,20.0444,20.0626,20.0261,20.0565,72800.0
2008-09-26 10:55:00,32.94,33.12,32.94,33.06,41900.0,20.0504,20.16,20.0504,20.1235,41900.0
2008-09-26 11:00:00,33.06,33.07,32.96,32.99,63100.0,20.1235,20.1296,20.0626,20.0809,63100.0
2008-09-26 11:05:00,32.98,33.05,32.96,33.05,63400.0,20.0748,20.1174,20.0626,20.1174,63400.0
2008-09-26 11:10:00,33.06,33.11,33.0,33.0,35300.0,20.1235,20.1539,20.087,20.087,35300.0
2008-09-26 11:15:00,33.0,33.07,32.96,33.02,28400.0,20.087,20.1296,20.0626,20.0991,28400.0
2008-09-26 11:20:00,33.01,33.02,32.97,32.99,46600.0,20.093,20.0991,20.0687,20.0809,46600.0
2008-09-26 11:25:00,33.0,33.04,32.97,33.04,24800.0,20.087,20.1113,20.0687,20.1113,24800.0
2008-09-26 11:30:00,33.04,33.12,33.04,33.11,42600.0,20.1113,20.16,20.1113,20.1539,42600.0
2008-09-26 11:35:00,33.1,33.1,32.98,32.98,25300.0,20.1478,20.1478,20.0748,20.0748,25300.0
2008-09-26 11:40:00,32.98,33.0,32.96,32.98,17900.0,20.0748,20.087,20.0626,20.0748,17900.0
2008-09-26 11:45:00,32.98,32.99,32.96,32.98,14000.0,20.0748,20.0809,20.0626,20.0748,14000.0
2008-09-26 11:50:00,32.97,33.02,32.97,33.0,25700.0,20.0687,20.0991,20.0687,20.087,25700.0
2008-09-26 11:55:00,33.01,33.02,32.94,32.95,51800.0,20.093,20.0991,20.0504,20.0565,51800.0
2008-09-26 12:00:00,32.96,32.97,32.93,32.97,22700.0,20.0626,20.0687,20.0444,20.0687,22700.0
2008-09-26 12:05:00,32.98,33.02,32.96,33.02,22600.0,20.0748,20.0991,20.0626,20.0991,22600.0
2008-09-26 12:10:00,33.02,33.08,33.02,33.05,22800.0,20.0991,20.1357,20.0991,20.1174,22800.0
2008-09-26 12:15:00,33.05,33.08,32.97,32.97,14200.0,20.1174,20.1357,20.0687,20.0687,14200.0
2008-09-26 12:20:00,32.97,33.04,32.96,33.04,15700.0,20.0687,20.1113,20.0626,20.1113,15700.0
2008-09-26 12:25:00,33.03,33.05,33.01,33.02,17000.0,20.1052,20.1174,20.093,20.0991,17000.0
2008-09-26 12:30:00,33.02,33.08,33.02,33.08,23100.0,20.0991,20.1357,20.0991,20.1357,23100.0
2008-09-26 12:35:00,33.08,33.09,33.07,33.09,22000.0,20.1357,20.1417,20.1296,20.1417,22000.0
2008-09-26 12:40:00,33.09,33.09,33.07,33.08,11400.0,20.1417,20.1417,20.1296,20.1357,11400.0
2008-09-26 12:45:00,33.08,33.11,33.07,33.08,20400.0,20.1357,20.1539,20.1296,20.1357,20400.0
2008-09-26 12:50:00,33.08,33.12,33.08,33.1,22800.0,20.1357,20.16,20.1357,20.1478,22800.0
2008-09-26 12:55:00,33.1,33.12,33.08,33.08,13900.0,20.1478,20.16,20.1357,20.1357,13900.0
2008-09-26 13:00:00,33.09,33.11,33.05,33.06,27600.0,20.1417,20.1539,20.1174,20.1235,27600.0
2008-09-26 13:05:00,33.05,33.06,33.02,33.03,15000.0,20.1174,20.1235,20.0991,20.1052,15000.0
2008-09-26 13:10:00,33.02,33.11,33.02,33.06,23000.0,20.0991,20.1539,20.0991,20.1235,23000.0
2008-09-26 13:15:00,33.08,33.09,33.05,33.07,13700.0,20.1357,20.1417,20.1174,20.1296,13700.0
2008-09-26 13:20:00,33.06,33.09,33.04,33.08,13900.0,20.1235,20.1417,20.1113,20.1357,13900.0
2008-09-26 13:25:00,33.07,33.11,33.07,33.11,16300.0,20.1296,20.1539,20.1296,20.1539,16300.0
2008-09-26 13:30:00,33.11,33.12,33.09,33.1,16700.0,20.1539,20.16,20.1417,20.1478,16700.0
2008-09-26 13:35:00,33.09,33.11,33.08,33.09,16900.0,20.1417,20.1539,20.1357,20.1417,16900.0
2008-09-26 13:40:00,33.1,33.11,33.09,33.1,18700.0,20.1478,20.1539,20.1417,20.1478,18700.0
2008-09-26 13:45:00,33.11,33.12,33.07,33.08,32500.0,20.1539,20.16,20.1296,20.1357,32500.0
2008-09-26 13:50:00,33.08,33.09,33.04,33.04,14700.0,20.1357,20.1417,20.1113,20.1113,14700.0
2008-09-26 13:55:00,33.04,33.07,33.02,33.04,20600.0,20.1113,20.1296,20.0991,20.1113,20600.0
2008-09-26 14:00:00,33.04,33.05,33.03,33.05,6300.0,20.1113,20.1174,20.1052,20.1174,6300.0
2008-09-26 14:05:00,33.05,33.1,33.03,33.06,16100.0,20.1174,20.1478,20.1052,20.1235,16100.0
2008-09-26 14:10:00,33.06,33.08,33.05,33.06,14100.0,20.1235,20.1357,20.1174,20.1235,14100.0
2008-09-26 14:15:00,33.07,33.1,33.06,33.1,11600.0,20.1296,20.1478,20.1235,20.1478,11600.0
2008-09-26 14:20:00,33.1,33.12,33.08,33.08,18600.0,20.1478,20.16,20.1357,20.1357,18600.0
2008-09-26 14:25:00,33.08,33.09,33.06,33.08,19200.0,20.1357,20.1417,20.1235,20.1357,19200.0
2008-09-26 14:30:00,33.07,33.12,33.07,33.11,36300.0,20.1296,20.16,20.1296,20.1539,36300.0
2008-09-26 14:35:00,33.11,33.15,33.11,33.11,18800.0,20.1539,20.1783,20.1539,20.1539,18800.0
2008-09-26 14:40:00,33.12,33.13,33.1,33.1,21800.0,20.16,20.1661,20.1478,20.1478,21800.0
2008-09-26 14:45:00,33.1,33.14,33.1,33.14,18300.0,20.1478,20.1722,20.1478,20.1722,18300.0
2008-09-26 14:50:00,33.13,33.14,33.11,33.11,27200.0,20.1661,20.1722,20.1539,20.1539,27200.0
2008-09-26 14:55:00,33.11,33.12,33.07,33.07,33700.0,20.1539,20.16,20.1296,20.1296,33700.0
2008-09-26 15:00:00,33.07,33.09,33.01,33.02,45200.0,20.1296,20.1417,20.093,20.0991,45200.0
2008-09-26 15:05:00,33.02,33.07,33.0,33.07,35900.0,20.0991,20.1296,20.087,20.1296,35900.0
2008-09-26 15:10:00,33.07,33.14,33.06,33.14,39500.0,20.1296,20.1722,20.1235,20.1722,39500.0
2008-09-26 15:15:00,33.14,33.14,33.1,33.1,27700.0,20.1722,20.1722,20.1478,20.1478,27700.0
2008-09-26 15:20:00,33.1,33.24,33.1,33.24,58200.0,20.1478,20.233,20.1478,20.233,58200.0
2008-09-26 15:25:00,33.24,33.3,33.19,33.19,31000.0,20.233,20.2696,20.2026,20.2026,31000.0
2008-09-26 15:30:00,33.2,33.2,33.15,33.19,43800.0,20.2087,20.2087,20.1783,20.2026,43800.0
2008-09-26 15:35:00,33.19,33.24,33.18,33.23,48000.0,20.2026,20.233,20.1965,20.227,48000.0
2008-09-26 15:40:00,33.22,33.22,33.16,33.17,79100.0,20.2209,20.2209,20.1844,20.1904,79100.0
2008-09-26 15:45:00,33.18,33.19,33.07,33.07,111500.0,20.1965,20.2026,20.1296,20.1296,111500.0
2008-09-26 15:50:00,33.07,33.2,33.07,33.17,116800.0,20.1296,20.2087,20.1296,20.1904,116800.0
2008-09-26 15:55:00,33.18,33.27,33.17,33.27,126800.0,20.1965,20.2513,20.1904,20.2513,126800.0
2008-09-29 09:30:00,32.86,33.34,32.86,33.34,43700.0,20.0017,20.2939,20.0017,20.2939,43700.0
2008-09-29 09:35:00,33.28,33.4,32.79,33.08,45400.0,20.2574,20.3304,19.9591,20.1357,45400.0
2008-09-29 09:40:00,33.08,33.08,32.82,32.86,62200.0,20.1357,20.1357,19.9774,20.0017,62200.0
2008-09-29 09:45:00,32.83,32.95,32.83,32.92,49400.0,19.9835,20.0565,19.9835,20.0383,49400.0
2008-09-29 09:50:00,32.92,33.01,32.75,32.8,65400.0,20.0383,20.093,19.9348,19.9652,65400.0
2008-09-29 09:55:00,32.81,32.91,32.8,32.83,70000.0,19.9713,20.0322,19.9652,19.9835,70000.0
2008-09-29 10:00:00,32.83,32.95,32.75,32.75,76700.0,19.9835,20.0565,19.9348,19.9348,76700.0
2008-09-29 10:05:00,32.75,32.83,32.73,32.73,30400.0,19.9348,19.9835,19.9226,19.9226,30400.0
2008-09-29 10:10:00,32.73,32.75,32.65,32.69,39500.0,19.9226,19.9348,19.8739,19.8983,39500.0
2008-09-29 10:15:00,32.69,32.71,32.57,32.67,47500.0,19.8983,19.9104,19.8252,19.8861,47500.0
2008-09-29 10:20:00,32.67,32.69,32.58,32.67,29200.0,19.8861,19.8983,19.8313,19.8861,29200.0
2008-09-29 10:25:00,32.67,32.84,32.65,32.83,41300.0,19.8861,19.9896,19.8739,19.9835,41300.0
2008-09-29 10:30:00,32.81,32.82,32.67,32.67,40900.0,19.9713,19.9774,19.8861,19.8861,40900.0
2008-09-29 10:35:00,32.67,32.7,32.63,32.63,25000.0,19.8861,19.9044,19.8617,19.8617,25000.0
2008-09-29 10:40:00,32.62,32.66,32.62,32.66,33800.0,19.8557,19.88,19.8557,19.88,33800.0
2008-09-29 10:45:00,32.66,32.78,32.65,32.78,48400.0,19.88,19.953,19.8739,19.953,48400.0
2008-09-29 10:50:00,32.77,32.78,32.75,32.75,27900.0,19.947,19.953,19.9348,19.9348,27900.0
2008-09-29 10:55:00,32.75,32.75,32.66,32.68,40300.0,19.9348,19.9348,19.88,19.8922,40300.0
2008-09-29 11:00:00,32.68,32.7,32.61,32.61,47800.0,19.8922,19.9044,19.8496,19.8496,47800.0
2008-09-29 11:05:00,32.62,32.77,32.62,32.77,46600.0,19.8557,19.947,19.8557,19.947,46600.0
2008-09-29 11:10:00,32.76,32.76,32.55,32.55,40400.0,19.9409,19.9409,19.813,19.813,40400.0
2008-09-29 11:15:00,32.56,32.57,32.42,32.44,47500.0,19.8191,19.8252,19.7339,19.7461,47500.0
2008-09-29 11:20:00,32.44,32.48,32.41,32.42,48700.0,19.7461,19.7704,19.7278,19.7339,48700.0
2008-09-29 11:25:00,32.43,32.45,32.41,32.42,50200.0,19.74,19.7522,19.7278,19.7339,50200.0
2008-09-29 11:30:00,32.43,32.43,32.33,32.33,50500.0,19.74,19.74,19.6791,19.6791,50500.0
2008-09-29 11:35:00,32.33,32.37,32.27,32.37,95800.0,19.6791,19.7035,19.6426,19.7035,95800.0
2008-09-29 11:40:00,32.36,32.37,32.27,32.29,34700.0,19.6974,19.7035,19.6426,19.6548,34700.0
2008-09-29 11:45:00,32.28,32.4,32.27,32.37,52800.0,19.6487,19.7217,19.6426,19.7035,52800.0
2008-09-29 11:50:00,32.38,32.39,32.26,32.37,69400.0,19.7096,19.7157,19.6365,19.7035,69400.0
2008-09-29 11:55:00,32.37,32.47,32.37,32.44,19700.0,19.7035,19.7644,19.7035,19.7461,19700.0
2008-09-29 12:00:00,32.44,32.5,32.44,32.5,20400.0,19.7461,19.7826,19.7461,19.7826,20400.0
2008-09-29 12:05:00,32.5,32.52,32.49,32.51,19600.0,19.7826,19.7948,19.7765,19.7887,19600.0
2008-09-29 12:10:00,32.52,32.55,32.45,32.51,37600.0,19.7948,19.813,19.7522,19.7887,37600.0
2008-09-29 12:15:00,32.5,32.5,32.33,32.36,44700.0,19.7826,19.7826,19.6791,19.6974,44700.0
2008-09-29 12:20:00,32.35,32.38,32.34,32.36,28600.0,19.6913,19.7096,19.6852,19.6974,28600.0
2008-09-29 12:25:00,32.37,32.37,32.3,32.35,89100.0,19.7035,19.7035,19.6609,19.6913,89100.0
2008-09-29 12:30:00,32.35,32.47,32.29,32.44,96800.0,19.6913,19.7644,19.6548,19.7461,96800.0
2008-09-29 12:35:00,32.44,32.56,32.4,32.53,35400.0,19.7461,19.8191,19.7217,19.8009,35400.0
2008-09-29 12:40:00,32.54,32.56,32.51,32.53,24100.0,19.807,19.8191,19.7887,19.8009,24100.0
2008-09-29 12:45:00,32.53,32.56,32.51,32.52,26400.0,19.8009,19.8191,19.7887,19.7948,26400.0
2008-09-29 12:50:00,32.53,32.55,32.53,32.55,19400.0,19.8009,19.813,19.8009,19.813,19400.0
2008-09-29 12:55:00,32.54,32.55,32.46,32.46,25900.0,19.807,19.813,19.7583,19.7583,25900.0
2008-09-29 13:00:00,32.46,32.46,32.33,32.33,45500.0,19.7583,19.7583,19.6791,19.6791,45500.0
2008-09-29 13:05:00,32.33,32.36,32.28,32.36,71500.0,19.6791,19.6974,19.6487,19.6974,71500.0
2008-09-29 13:10:00,32.36,32.41,32.33,32.39,60200.0,19.6974,19.7278,19.6791,19.7157,60200.0
2008-09-29 13:15:00,32.4,32.47,32.4,32.44,24200.0,19.7217,19.7644,19.7217,19.7461,24200.0
2008-09-29 13:20:00,32.45,32.52,32.43,32.52,27500.0,19.7522,19.7948,19.74,19.7948,27500.0
2008-09-29 13:25:00,32.52,32.63,32.5,32.59,44200.0,19.7948,19.8617,19.7826,19.8374,44200.0
2008-09-29 13:30:00,32.57,32.58,32.51,32.53,24300.0,19.8252,19.8313,19.7887,19.8009,24300.0
2008-09-29 13:35:00,32.52,32.55,32.45,32.45,75800.0,19.7948,19.813,19.7522,19.7522,75800.0
2008-09-29 13:40:00,32.45,32.46,31.77,31.79,125000.0,19.7522,19.7583,19.3383,19.3504,125000.0
2008-09-29 13:45:00,31.9,32.22,31.55,32.1,113500.0,19.4174,19.6122,19.2044,19.5391,113500.0
2008-09-29 13:50:00,32.09,32.61,31.78,32.59,123200.0,19.533,19.8496,19.3444,19.8374,123200.0
2008-09-29 13:55:00,32.61,32.61,32.13,32.23,85500.0,19.8496,19.8496,19.5574,19.6183,85500.0
2008-09-29 14:00:00,32.26,32.41,32.14,32.22,73800.0,19.6365,19.7278,19.5635,19.6122,73800.0
2008-09-29 14:05:00,32.24,32.48,31.63,32.0,153300.0,19.6244,19.7704,19.253,19.4783,153300.0
2008-09-29 14:10:00,32.0,32.06,31.95,32.0,108700.0,19.4783,19.5148,19.4478,19.4783,108700.0
2008-09-29 14:15:00,32.02,32.05,31.8,32.0,66600.0,19.4904,19.5087,19.3565,19.4783,66600.0
2008-09-29 14:20:00,32.01,32.03,31.85,31.86,84500.0,19.4844,19.4965,19.387,19.393,84500.0
2008-09-29 14:25:00,31.92,31.97,31.73,31.93,91300.0,19.4296,19.46,19.3139,19.4357,91300.0
2008-09-29 14:30:00,31.95,31.99,31.84,31.87,105100.0,19.4478,19.4722,19.3809,19.3991,105100.0
2008-09-29 14:35:00,31.88,31.93,31.84,31.9,49000.0,19.4052,19.4357,19.3809,19.4174,49000.0
2008-09-29 14:40:00,31.91,31.94,31.82,31.85,76700.0,19.4235,19.4417,19.3687,19.387,76700.0
2008-09-29 14:45:00,31.88,31.96,31.79,31.79,63000.0,19.4052,19.4539,19.3504,19.3504,63000.0
2008-09-29 14:50:00,31.82,31.9,31.8,31.86,54300.0,19.3687,19.4174,19.3565,19.393,54300.0
2008-09-29 14:55:00,31.86,31.86,31.75,31.78,62600.0,19.393,19.393,19.3261,19.3444,62600.0
2008-09-29 15:00:00,31.8,31.91,31.8,31.87,65700.0,19.3565,19.4235,19.3565,19.3991,65700.0
2008-09-29 15:05:00,31.87,31.88,31.83,31.84,72200.0,19.3991,19.4052,19.3748,19.3809,72200.0
2008-09-29 15:10:00,31.83,31.9,31.76,31.8,77500.0,19.3748,19.4174,19.3322,19.3565,77500.0
2008-09-29 15:15:00,31.8,31.84,31.74,31.75,41000.0,19.3565,19.3809,19.32,19.3261,41000.0
2008-09-29 15:20:00,31.74,31.74,31.56,31.56,69900.0,19.32,19.32,19.2104,19.2104,69900.0
2008-09-29 15:25:00,31.56,31.57,31.26,31.35,111400.0,19.2104,19.2165,19.0278,19.0826,111400.0
2008-09-29 15:30:00,31.34,31.44,31.27,31.4,119300.0,19.0765,19.1374,19.0339,19.113,119300.0
2008-09-29 15:35:00,31.39,31.99,31.33,31.5,110300.0,19.107,19.4722,19.0704,19.1739,110300.0
2008-09-29 15:40:00,31.49,31.57,31.45,31.57,167900.0,19.1678,19.2165,19.1435,19.2165,167900.0
2008-09-29 15:45:00,31.57,31.57,31.25,31.39,137000.0,19.2165,19.2165,19.0217,19.107,137000.0
2008-09-29 15:50:00,31.37,31.4,31.23,31.32,145500.0,19.0948,19.113,19.0096,19.0644,145500.0
2008-09-29 15:55:00,31.31,31.45,31.17,31.25,280500.0,19.0583,19.1435,18.973,19.0217,280500.0
2008-09-30 09:30:00,31.52,31.52,31.0,31.0,71400.0,19.1861,19.1861,18.8696,18.8696,71400.0
2008-09-30 09:35:00,31.0,31.11,31.0,31.0,45900.0,18.8696,18.9365,18.8696,18.8696,45900.0
2008-09-30 09:40:00,31.0,31.01,30.82,30.97,134600.0,18.8696,18.8757,18.76,18.8513,134600.0
2008-09-30 09:45:00,30.97,31.09,30.84,30.85,103400.0,18.8513,18.9244,18.7722,18.7783,103400.0
2008-09-30 09:50:00,30.85,31.01,30.85,30.99,81500.0,18.7783,18.8757,18.7783,18.8635,81500.0
2008-09-30 09:55:00,31.0,31.25,30.94,31.23,67700.0,18.8696,19.0217,18.833,19.0096,67700.0
2008-09-30 10:00:00,31.23,31.33,31.17,31.17,52200.0,19.0096,19.0704,18.973,18.973,52200.0
2008-09-30 10:05:00,31.16,31.22,31.02,31.04,45700.0,18.967,19.0035,18.8817,18.8939,45700.0
2008-09-30 10:10:00,31.04,31.17,31.01,31.17,55300.0,18.8939,18.973,18.8757,18.973,55300.0
2008-09-30 10:15:00,31.16,31.2,30.86,30.9,118200.0,18.967,18.9913,18.7844,18.8087,118200.0
2008-09-30 10:20:00,30.9,30.91,30.7,30.81,58900.0,18.8087,18.8148,18.687,18.7539,58900.0
2008-09-30 10:25:00,30.82,30.84,30.7,30.73,48500.0,18.76,18.7722,18.687,18.7052,48500.0
2008-09-30 10:30:00,30.73,30.78,30.66,30.74,71100.0,18.7052,18.7357,18.6626,18.7113,71100.0
2008-09-30 10:35:00,30.74,30.82,30.74,30.74,49100.0,18.7113,18.76,18.7113,18.7113,49100.0
2008-09-30 10:40:00,30.73,30.85,30.69,30.76,41900.0,18.7052,18.7783,18.6809,18.7235,41900.0
2008-09-30 10:45:00,30.78,30.85,30.76,30.83,38900.0,18.7357,18.7783,18.7235,18.7661,38900.0
2008-09-30 10:50:00,30.82,30.83,30.67,30.71,41700.0,18.76,18.7661,18.6687,18.693,41700.0
2008-09-30 10:55:00,30.7,30.71,30.68,30.68,24000.0,18.687,18.693,18.6748,18.6748,24000.0
2008-09-30 11:00:00,30.68,30.77,30.68,30.73,48800.0,18.6748,18.7296,18.6748,18.7052,48800.0
2008-09-30 11:05:00,30.73,30.77,30.68,30.74,45900.0,18.7052,18.7296,18.6748,18.7113,45900.0
2008-09-30 11:10:00,30.74,30.78,30.69,30.76,33800.0,18.7113,18.7357,18.6809,18.7235,33800.0
2008-09-30 11:15:00,30.75,30.77,30.56,30.59,123200.0,18.7174,18.7296,18.6017,18.62,123200.0
2008-09-30 11:20:00,30.59,30.61,30.57,30.58,58500.0,18.62,18.6322,18.6078,18.6139,58500.0
2008-09-30 11:25:00,30.58,30.59,30.46,30.51,84600.0,18.6139,18.62,18.5409,18.5713,84600.0
2008-09-30 11:30:00,30.51,30.63,30.51,30.63,28100.0,18.5713,18.6444,18.5713,18.6444,28100.0
2008-09-30 11:35:00,30.63,30.74,30.62,30.73,31200.0,18.6444,18.7113,18.6383,18.7052,31200.0
2008-09-30 11:40:00,30.74,30.79,30.73,30.75,66900.0,18.7113,18.7417,18.7052,18.7174,66900.0
2008-09-30 11:45:00,30.75,30.83,30.74,30.82,56800.0,18.7174,18.7661,18.7113,18.76,56800.0
2008-09-30 11:50:00,30.82,30.84,30.74,30.76,47900.0,18.76,18.7722,18.7113,18.7235,47900.0
2008-09-30 11:55:00,30.74,30.78,30.72,30.73,26900.0,18.7113,18.7357,18.6991,18.7052,26900.0
2008-09-30 12:00:00,30.73,30.74,30.57,30.58,46100.0,18.7052,18.7113,18.6078,18.6139,46100.0
2008-09-30 12:05:00,30.59,30.61,30.56,30.56,29400.0,18.62,18.6322,18.6017,18.6017,29400.0
2008-09-30 12:10:00,30.56,30.57,30.52,30.53,27400.0,18.6017,18.6078,18.5774,18.5835,27400.0
2008-09-30 12:15:00,30.52,30.54,30.46,30.48,47800.0,18.5774,18.5896,18.5409,18.553,47800.0
2008-09-30 12:20:00,30.48,30.48,30.42,30.45,43800.0,18.553,18.553,18.5165,18.5348,43800.0
2008-09-30 12:25:00,30.45,30.5,30.45,30.49,54400.0,18.5348,18.5652,18.5348,18.5591,54400.0
2008-09-30 12:30:00,30.49,30.56,30.48,30.55,50900.0,18.5591,18.6017,18.553,18.5957,50900.0
2008-09-30 12:35:00,30.55,30.68,30.55,30.68,41300.0,18.5957,18.6748,18.5957,18.6748,41300.0
2008-09-30 12:40:00,30.68,30.77,30.67,30.73,31700.0,18.6748,18.7296,18.6687,18.7052,31700.0
2008-09-30 12:45:00,30.73,30.74,30.69,30.71,26200.0,18.7052,18.7113,18.6809,18.693,26200.0
2008-09-30 12:50:00,30.71,30.71,30.64,30.64,23500.0,18.693,18.693,18.6504,18.6504,23500.0
2008-09-30 12:55:00,30.64,30.65,30.57,30.63,107200.0,18.6504,18.6565,18.6078,18.6444,107200.0
2008-09-30 13:00:00,30.62,30.63,30.51,30.54,68400.0,18.6383,18.6444,18.5713,18.5896,68400.0
2008-09-30 13:05:00,30.55,30.64,30.55,30.59,58900.0,18.5957,18.6504,18.5957,18.62,58900.0
2008-09-30 13:10:00,30.58,30.62,30.57,30.61,33900.0,18.6139,18.6383,18.6078,18.6322,33900.0
2008-09-30 13:15:00,30.62,30.67,30.56,30.56,86200.0,18.6383,18.6687,18.6017,18.6017,86200.0
2008-09-30 13:20:00,30.56,30.62,30.55,30.6,62800.0,18.6017,18.6383,18.5957,18.6261,62800.0
2008-09-30 13:25:00,30.59,30.64,30.58,30.6,64300.0,18.62,18.6504,18.6139,18.6261,64300.0
2008-09-30 13:30:00,30.6,30.63,30.56,30.57,75400.0,18.6261,18.6444,18.6017,18.6078,75400.0
2008-09-30 13:35:00,30.56,30.65,30.56,30.62,42700.0,18.6017,18.6565,18.6017,18.6383,42700.0
2008-09-30 13:40:00,30.61,30.66,30.59,30.59,64500.0,18.6322,18.6626,18.62,18.62,64500.0
2008-09-30 13:45:00,30.6,30.62,30.57,30.6,50300.0,18.6261,18.6383,18.6078,18.6261,50300.0
2008-09-30 13:50:00,30.6,30.62,30.59,30.6,52400.0,18.6261,18.6383,18.62,18.6261,52400.0
2008-09-30 13:55:00,30.6,30.61,30.51,30.52,66700.0,18.6261,18.6322,18.5713,18.5774,66700.0
2008-09-30 14:00:00,30.53,30.57,30.52,30.56,49300.0,18.5835,18.6078,18.5774,18.6017,49300.0
2008-09-30 14:05:00,30.57,30.61,30.57,30.6,95300.0,18.6078,18.6322,18.6078,18.6261,95300.0
2008-09-30 14:10:00,30.6,30.62,30.59,30.61,57600.0,18.6261,18.6383,18.62,18.6322,57600.0
2008-09-30 14:15:00,30.61,30.65,30.59,30.65,69100.0,18.6322,18.6565,18.62,18.6565,69100.0
2008-09-30 14:20:00,30.65,30.74,30.64,30.73,62200.0,18.6565,18.7113,18.6504,18.7052,62200.0
2008-09-30 14:25:00,30.73,30.78,30.72,30.78,44300.0,18.7052,18.7357,18.6991,18.7357,44300.0
2008-09-30 14:30:00,30.79,30.83,30.77,30.78,99600.0,18.7417,18.7661,18.7296,18.7357,99600.0
2008-09-30 14:35:00,30.79,30.79,30.73,30.74,69900.0,18.7417,18.7417,18.7052,18.7113,69900.0
2008-09-30 14:40:00,30.74,30.74,30.7,30.71,70900.0,18.7113,18.7113,18.687,18.693,70900.0
2008-09-30 14:45:00,30.71,30.71,30.66,30.69,88000.0,18.693,18.693,18.6626,18.6809,88000.0
2008-09-30 14:50:00,30.69,30.71,30.68,30.7,176300.0,18.6809,18.693,18.6748,18.687,176300.0
2008-09-30 14:55:00,30.7,30.74,30.69,30.72,45500.0,18.687,18.7113,18.6809,18.6991,45500.0
2008-09-30 15:00:00,30.72,30.74,30.72,30.72,75300.0,18.6991,18.7113,18.6991,18.6991,75300.0
2008-09-30 15:05:00,30.72,30.73,30.69,30.72,53600.0,18.6991,18.7052,18.6809,18.6991,53600.0
2008-09-30 15:10:00,30.72,30.74,30.7,30.71,104700.0,18.6991,18.7113,18.687,18.693,104700.0
2008-09-30 15:15:00,30.71,30.72,30.65,30.67,65100.0,18.693,18.6991,18.6565,18.6687,65100.0
2008-09-30 15:20:00,30.68,30.75,30.67,30.74,116300.0,18.6748,18.7174,18.6687,18.7113,116300.0
2008-09-30 15:25:00,30.74,30.74,30.67,30.73,143800.0,18.7113,18.7113,18.6687,18.7052,143800.0
2008-09-30 15:30:00,30.73,30.77,30.7,30.7,92900.0,18.7052,18.7296,18.687,18.687,92900.0
2008-09-30 15:35:00,30.7,30.71,30.67,30.67,124100.0,18.687,18.693,18.6687,18.6687,124100.0
2008-09-30 15:40:00,30.67,30.75,30.67,30.74,109900.0,18.6687,18.7174,18.6687,18.7113,109900.0
2008-09-30 15:45:00,30.73,30.85,30.73,30.85,144200.0,18.7052,18.7783,18.7052,18.7783,144200.0
2008-09-30 15:50:00,30.85,30.85,30.77,30.77,190500.0,18.7783,18.7783,18.7296,18.7296,190500.0
2008-09-30 15:55:00,30.77,30.85,30.76,30.85,222200.0,18.7296,18.7783,18.7235,18.7783,222200.0
2008-10-01 09:30:00,30.51,30.78,30.38,30.42,42800.0,18.7024,18.8679,18.6227,18.6473,42800.0
2008-10-01 09:35:00,30.45,30.48,30.16,30.24,37100.0,18.6656,18.684,18.4879,18.5369,37100.0
2008-10-01 09:40:00,30.26,30.62,30.25,30.62,26100.0,18.5492,18.7699,18.543,18.7699,26100.0
2008-10-01 09:45:00,30.6,30.71,30.55,30.7,97500.0,18.7576,18.825,18.7269,18.8189,97500.0
2008-10-01 09:50:00,30.7,30.74,30.67,30.72,79600.0,18.8189,18.8434,18.8005,18.8312,79600.0
2008-10-01 09:55:00,30.73,30.79,30.68,30.77,63500.0,18.8373,18.8741,18.8066,18.8618,63500.0
2008-10-01 10:00:00,30.78,30.78,30.64,30.75,129100.0,18.8679,18.8679,18.7821,18.8495,129100.0
2008-10-01 10:05:00,30.76,30.76,30.6,30.6,74800.0,18.8557,18.8557,18.7576,18.7576,74800.0
2008-10-01 10:10:00,30.61,30.68,30.6,30.67,58300.0,18.7637,18.8066,18.7576,18.8005,58300.0
2008-10-01 10:15:00,30.66,30.75,30.65,30.74,30000.0,18.7944,18.8495,18.7882,18.8434,30000.0
2008-10-01 10:20:00,30.77,30.85,30.75,30.8,47000.0,18.8618,18.9108,18.8495,18.8802,47000.0
2008-10-01 10:25:00,30.8,30.84,30.77,30.78,36100.0,18.8802,18.9047,18.8618,18.8679,36100.0
2008-10-01 10:30:00,30.79,30.92,30.78,30.84,88000.0,18.8741,18.9538,18.8679,18.9047,88000.0
2008-10-01 10:35:00,30.85,30.89,30.79,30.82,47000.0,18.9108,18.9354,18.8741,18.8925,47000.0
2008-10-01 10:40:00,30.83,30.87,30.81,30.81,33700.0,18.8986,18.9231,18.8863,18.8863,33700.0
2008-10-01 10:45:00,30.81,30.85,30.79,30.79,31800.0,18.8863,18.9108,18.8741,18.8741,31800.0
2008-10-01 10:50:00,30.79,30.85,30.78,30.82,25700.0,18.8741,18.9108,18.8679,18.8925,25700.0
2008-10-01 10:55:00,30.82,30.85,30.81,30.84,26400.0,18.8925,18.9108,18.8863,18.9047,26400.0
2008-10-01 11:00:00,30.83,30.85,30.78,30.78,34400.0,18.8986,18.9108,18.8679,18.8679,34400.0
2008-10-01 11:05:00,30.77,30.82,30.77,30.79,29800.0,18.8618,18.8925,18.8618,18.8741,29800.0
2008-10-01 11:10:00,30.79,30.85,30.77,30.84,25000.0,18.8741,18.9108,18.8618,18.9047,25000.0
2008-10-01 11:15:00,30.84,30.89,30.82,30.88,17300.0,18.9047,18.9354,18.8925,18.9292,17300.0
2008-10-01 11:20:00,30.88,30.96,30.88,30.91,32800.0,18.9292,18.9783,18.9292,18.9476,32800.0
2008-10-01 11:25:00,30.91,31.0,30.91,30.94,27600.0,18.9476,19.0028,18.9476,18.966,27600.0
2008-10-01 11:30:00,30.94,30.98,30.93,30.96,17300.0,18.966,18.9905,18.9599,18.9783,17300.0
2008-10-01 11:35:00,30.97,31.05,30.97,31.04,10900.0,18.9844,19.0334,18.9844,19.0273,10900.0
2008-10-01 11:40:00,31.03,31.03,30.98,31.01,10100.0,19.0212,19.0212,18.9905,19.0089,10100.0
2008-10-01 11:45:00,31.01,31.07,31.0,31.05,18600.0,19.0089,19.0457,19.0028,19.0334,18600.0
2008-10-01 11:50:00,31.06,31.07,31.01,31.01,14200.0,19.0396,19.0457,19.0089,19.0089,14200.0
2008-10-01 11:55:00,31.01,31.02,30.95,30.95,11500.0,19.0089,19.0151,18.9721,18.9721,11500.0
2008-10-01 12:00:00,30.95,30.97,30.91,30.92,14600.0,18.9721,18.9844,18.9476,18.9538,14600.0
2008-10-01 12:05:00,30.91,30.97,30.91,30.95,14200.0,18.9476,18.9844,18.9476,18.9721,14200.0
2008-10-01 12:10:00,30.96,31.0,30.94,31.0,13000.0,18.9783,19.0028,18.966,19.0028,13000.0
2008-10-01 12:15:00,31.0,31.16,31.0,31.12,37300.0,19.0028,19.1009,19.0028,19.0764,37300.0
2008-10-01 12:20:00,31.12,31.12,31.06,31.07,23000.0,19.0764,19.0764,19.0396,19.0457,23000.0
2008-10-01 12:25:00,31.07,31.08,30.99,31.0,21000.0,19.0457,19.0518,18.9967,19.0028,21000.0
2008-10-01 12:30:00,31.0,31.14,31.0,31.12,32200.0,19.0028,19.0886,19.0028,19.0764,32200.0
2008-10-01 12:35:00,31.13,31.15,31.11,31.12,21000.0,19.0825,19.0947,19.0702,19.0764,21000.0
2008-10-01 12:40:00,31.11,31.18,31.08,31.08,22600.0,19.0702,19.1131,19.0518,19.0518,22600.0
2008-10-01 12:45:00,31.07,31.11,31.06,31.07,22800.0,19.0457,19.0702,19.0396,19.0457,22800.0
2008-10-01 12:50:00,31.08,31.11,31.04,31.05,38400.0,19.0518,19.0702,19.0273,19.0334,38400.0
2008-10-01 12:55:00,31.05,31.1,31.04,31.09,16400.0,19.0334,19.0641,19.0273,19.058,16400.0
2008-10-01 13:00:00,31.09,31.1,31.0,31.02,14200.0,19.058,19.0641,19.0028,19.0151,14200.0
2008-10-01 13:05:00,31.02,31.05,31.0,31.03,12200.0,19.0151,19.0334,19.0028,19.0212,12200.0
2008-10-01 13:10:00,31.03,31.05,30.93,30.93,27700.0,19.0212,19.0334,18.9599,18.9599,27700.0
2008-10-01 13:15:00,30.92,30.95,30.91,30.92,15300.0,18.9538,18.9721,18.9476,18.9538,15300.0
2008-10-01 13:20:00,30.93,30.93,30.88,30.88,15600.0,18.9599,18.9599,18.9292,18.9292,15600.0
2008-10-01 13:25:00,30.88,30.9,30.84,30.87,35800.0,18.9292,18.9415,18.9047,18.9231,35800.0
2008-10-01 13:30:00,30.89,30.89,30.74,30.77,33100.0,18.9354,18.9354,18.8434,18.8618,33100.0
2008-10-01 13:35:00,30.77,30.81,30.77,30.79,27100.0,18.8618,18.8863,18.8618,18.8741,27100.0
2008-10-01 13:40:00,30.79,30.96,30.65,30.9,56900.0,18.8741,18.9783,18.7882,18.9415,56900.0
2008-10-01 13:45:00,30.91,30.98,30.83,30.87,71000.0,18.9476,18.9905,18.8986,18.9231,71000.0
2008-10-01 13:50:00,30.86,30.9,30.8,30.84,45200.0,18.917,18.9415,18.8802,18.9047,45200.0
2008-10-01 13:55:00,30.84,30.87,30.77,30.79,23900.0,18.9047,18.9231,18.8618,18.8741,23900.0
2008-10-01 14:00:00,30.78,30.82,30.73,30.75,33100.0,18.8679,18.8925,18.8373,18.8495,33100.0
2008-10-01 14:05:00,30.76,30.86,30.75,30.85,47600.0,18.8557,18.917,18.8495,18.9108,47600.0
2008-10-01 14:10:00,30.86,30.86,30.8,30.81,38300.0,18.917,18.917,18.8802,18.8863,38300.0
2008-10-01 14:15:00,30.81,30.87,30.79,30.86,59000.0,18.8863,18.9231,18.8741,18.917,59000.0
2008-10-01 14:20:00,30.86,31.01,30.86,31.0,24100.0,18.917,19.0089,18.917,19.0028,24100.0
2008-10-01 14:25:00,30.99,31.08,30.97,31.08,30300.0,18.9967,19.0518,18.9844,19.0518,30300.0
2008-10-01 14:30:00,31.07,31.08,30.99,31.01,24800.0,19.0457,19.0518,18.9967,19.0089,24800.0
2008-10-01 14:35:00,31.0,31.05,30.99,31.05,20500.0,19.0028,19.0334,18.9967,19.0334,20500.0
2008-10-01 14:40:00,31.07,31.09,31.03,31.07,25000.0,19.0457,19.058,19.0212,19.0457,25000.0
2008-10-01 14:45:00,31.07,31.18,31.05,31.17,45900.0,19.0457,19.1131,19.0334,19.107,45900.0
2008-10-01 14:50:00,31.18,31.27,31.16,31.22,91400.0,19.1131,19.1683,19.1009,19.1377,91400.0
2008-10-01 14:55:00,31.21,31.23,31.08,31.11,32200.0,19.1315,19.1438,19.0518,19.0702,32200.0
2008-10-01 15:00:00,31.1,31.11,31.08,31.09,23500.0,19.0641,19.0702,19.0518,19.058,23500.0
2008-10-01 15:05:00,31.08,31.12,31.03,31.1,29000.0,19.0518,19.0764,19.0212,19.0641,29000.0
2008-10-01 15:10:00,31.11,31.15,31.05,31.06,37900.0,19.0702,19.0947,19.0334,19.0396,37900.0
2008-10-01 15:15:00,31.06,31.07,30.97,31.05,35500.0,19.0396,19.0457,18.9844,19.0334,35500.0
2008-10-01 15:20:00,31.05,31.12,31.04,31.12,32800.0,19.0334,19.0764,19.0273,19.0764,32800.0
2008-10-01 15:25:00,31.12,31.16,31.09,31.11,32900.0,19.0764,19.1009,19.058,19.0702,32900.0
2008-10-01 15:30:00,31.11,31.13,31.09,31.11,32400.0,19.0702,19.0825,19.058,19.0702,32400.0
2008-10-01 15:35:00,31.11,31.11,31.0,31.02,122300.0,19.0702,19.0702,19.0028,19.0151,122300.0
2008-10-01 15:40:00,31.03,31.03,30.9,30.92,89500.0,19.0212,19.0212,18.9415,18.9538,89500.0
2008-10-01 15:45:00,30.91,30.93,30.88,30.88,69000.0,18.9476,18.9599,18.9292,18.9292,69000.0
2008-10-01 15:50:00,30.88,31.08,30.88,31.07,149800.0,18.9292,19.0518,18.9292,19.0457,149800.0
2008-10-01 15:55:00,31.07,31.16,31.06,31.12,176600.0,19.0457,19.1009,19.0396,19.0764,176600.0
2008-10-02 09:30:00,30.97,31.5,30.97,31.49,56600.0,18.9844,19.3093,18.9844,19.3032,56600.0
2008-10-02 09:35:00,31.49,31.49,31.36,31.36,39700.0,19.3032,19.3032,19.2235,19.2235,39700.0
2008-10-02 09:40:00,31.38,31.43,31.23,31.39,49200.0,19.2357,19.2664,19.1438,19.2419,49200.0
2008-10-02 09:45:00,31.39,31.46,31.33,31.38,56700.0,19.2419,19.2848,19.2051,19.2357,56700.0
2008-10-02 09:50:00,31.37,31.41,31.31,31.37,31400.0,19.2296,19.2541,19.1928,19.2296,31400.0
2008-10-02 09:55:00,31.38,31.42,31.36,31.39,54500.0,19.2357,19.2603,19.2235,19.2419,54500.0
2008-10-02 10:00:00,31.38,31.4,31.32,31.33,39300.0,19.2357,19.248,19.199,19.2051,39300.0
2008-10-02 10:05:00,31.33,31.33,31.16,31.19,36500.0,19.2051,19.2051,19.1009,19.1193,36500.0
2008-10-02 10:10:00,31.19,31.39,31.18,31.39,42800.0,19.1193,19.2419,19.1131,19.2419,42800.0
2008-10-02 10:15:00,31.38,31.46,31.36,31.37,33800.0,19.2357,19.2848,19.2235,19.2296,33800.0
2008-10-02 10:20:00,31.37,31.38,31.18,31.18,13600.0,19.2296,19.2357,19.1131,19.1131,13600.0
2008-10-02 10:25:00,31.18,31.19,31.15,31.17,12100.0,19.1131,19.1193,19.0947,19.107,12100.0
2008-10-02 10:30:00,31.17,31.2,31.12,31.19,30700.0,19.107,19.1254,19.0764,19.1193,30700.0
2008-10-02 10:35:00,31.2,31.21,31.12,31.13,18000.0,19.1254,19.1315,19.0764,19.0825,18000.0
2008-10-02 10:40:00,31.12,31.12,31.06,31.07,22500.0,19.0764,19.0764,19.0396,19.0457,22500.0
2008-10-02 10:45:00,31.07,31.07,30.96,30.97,41200.0,19.0457,19.0457,18.9783,18.9844,41200.0
2008-10-02 10:50:00,30.97,31.04,30.97,30.98,38100.0,18.9844,19.0273,18.9844,18.9905,38100.0
2008-10-02 10:55:00,30.98,31.01,30.97,30.98,40900.0,18.9905,19.0089,18.9844,18.9905,40900.0
2008-10-02 11:00:00,30.97,30.99,30.91,30.91,42500.0,18.9844,18.9967,18.9476,18.9476,42500.0
2008-10-02 11:05:00,30.9,30.92,30.74,30.78,37000.0,18.9415,18.9538,18.8434,18.8679,37000.0
2008-10-02 11:10:00,30.77,30.78,30.73,30.77,38700.0,18.8618,18.8679,18.8373,18.8618,38700.0
2008-10-02 11:15:00,30.77,30.8,30.71,30.79,29100.0,18.8618,18.8802,18.825,18.8741,29100.0
2008-10-02 11:20:00,30.77,30.83,30.77,30.82,26900.0,18.8618,18.8986,18.8618,18.8925,26900.0
2008-10-02 11:25:00,30.82,30.91,30.82,30.9,24300.0,18.8925,18.9476,18.8925,18.9415,24300.0
2008-10-02 11:30:00,30.91,30.91,30.87,30.87,14100.0,18.9476,18.9476,18.9231,18.9231,14100.0
2008-10-02 11:35:00,30.87,30.91,30.84,30.9,23000.0,18.9231,18.9476,18.9047,18.9415,23000.0
2008-10-02 11:40:00,30.9,30.93,30.88,30.92,39800.0,18.9415,18.9599,18.9292,18.9538,39800.0
2008-10-02 11:45:00,30.92,30.92,30.79,30.79,44900.0,18.9538,18.9538,18.8741,18.8741,44900.0
2008-10-02 11:50:00,30.79,30.85,30.79,30.8,28700.0,18.8741,18.9108,18.8741,18.8802,28700.0
2008-10-02 11:55:00,30.8,30.82,30.79,30.81,16400.0,18.8802,18.8925,18.8741,18.8863,16400.0
2008-10-02 12:00:00,30.81,30.84,30.81,30.83,31800.0,18.8863,18.9047,18.8863,18.8986,31800.0
2008-10-02 12:05:00,30.84,30.87,30.82,30.82,41000.0,18.9047,18.9231,18.8925,18.8925,41000.0
2008-10-02 12:10:00,30.82,30.85,30.8,30.81,57500.0,18.8925,18.9108,18.8802,18.8863,57500.0
2008-10-02 12:15:00,30.8,30.91,30.8,30.87,27800.0,18.8802,18.9476,18.8802,18.9231,27800.0
2008-10-02 12:20:00,30.86,30.86,30.84,30.85,16600.0,18.917,18.917,18.9047,18.9108,16600.0
2008-10-02 12:25:00,30.85,30.86,30.82,30.82,16500.0,18.9108,18.917,18.8925,18.8925,16500.0
2008-10-02 12:30:00,30.83,30.84,30.81,30.81,12900.0,18.8986,18.9047,18.8863,18.8863,12900.0
2008-10-02 12:35:00,30.82,30.83,30.8,30.8,13400.0,18.8925,18.8986,18.8802,18.8802,13400.0
2008-10-02 12:40:00,30.8,30.81,30.79,30.79,18600.0,18.8802,18.8863,18.8741,18.8741,18600.0
2008-10-02 12:45:00,30.79,30.8,30.78,30.79,10000.0,18.8741,18.8802,18.8679,18.8741,10000.0
2008-10-02 12:50:00,30.78,30.83,30.78,30.82,20300.0,18.8679,18.8986,18.8679,18.8925,20300.0
2008-10-02 12:55:00,30.82,30.89,30.82,30.89,21200.0,18.8925,18.9354,18.8925,18.9354,21200.0
2008-10-02 13:00:00,30.9,30.91,30.88,30.9,9100.0,18.9415,18.9476,18.9292,18.9415,9100.0
2008-10-02 13:05:00,30.89,30.91,30.83,30.85,18600.0,18.9354,18.9476,18.8986,18.9108,18600.0
2008-10-02 13:10:00,30.85,30.87,30.78,30.82,21400.0,18.9108,18.9231,18.8679,18.8925,21400.0
2008-10-02 13:15:00,30.82,30.86,30.77,30.85,33800.0,18.8925,18.917,18.8618,18.9108,33800.0
2008-10-02 13:20:00,30.85,30.89,30.84,30.87,19200.0,18.9108,18.9354,18.9047,18.9231,19200.0
2008-10-02 13:25:00,30.87,30.91,30.86,30.89,33700.0,18.9231,18.9476,18.917,18.9354,33700.0
2008-10-02 13:30:00,30.89,30.99,30.89,30.99,50800.0,18.9354,18.9967,18.9354,18.9967,50800.0
2008-10-02 13:35:00,30.99,31.0,30.89,30.89,55900.0,18.9967,19.0028,18.9354,18.9354,55900.0
2008-10-02 13:40:00,30.89,31.07,30.86,31.06,59000.0,18.9354,19.0457,18.917,19.0396,59000.0
2008-10-02 13:45:00,31.07,31.14,30.93,30.93,61400.0,19.0457,19.0886,18.9599,18.9599,61400.0
2008-10-02 13:50:00,30.92,30.95,30.83,30.88,95400.0,18.9538,18.9721,18.8986,18.9292,95400.0
2008-10-02 13:55:00,30.86,30.95,30.86,30.94,21200.0,18.917,18.9721,18.917,18.966,21200.0
2008-10-02 14:00:00,30.94,31.01,30.91,30.96,22400.0,18.966,19.0089,18.9476,18.9783,22400.0
2008-10-02 14:05:00,30.97,31.0,30.91,30.96,40600.0,18.9844,19.0028,18.9476,18.9783,40600.0
2008-10-02 14:10:00,30.95,31.01,30.94,30.96,40300.0,18.9721,19.0089,18.966,18.9783,40300.0
2008-10-02 14:15:00,30.97,30.99,30.94,30.95,84200.0,18.9844,18.9967,18.966,18.9721,84200.0
2008-10-02 14:20:00,30.96,30.97,30.91,30.91,32000.0,18.9783,18.9844,18.9476,18.9476,32000.0
2008-10-02 14:25:00,30.92,30.93,30.88,30.89,21300.0,18.9538,18.9599,18.9292,18.9354,21300.0
2008-10-02 14:30:00,30.88,30.94,30.82,30.85,39900.0,18.9292,18.966,18.8925,18.9108,39900.0
2008-10-02 14:35:00,30.85,30.85,30.79,30.8,49500.0,18.9108,18.9108,18.8741,18.8802,49500.0
2008-10-02 14:40:00,30.8,30.82,30.68,30.75,115300.0,18.8802,18.8925,18.8066,18.8495,115300.0
2008-10-02 14:45:00,30.75,30.8,30.75,30.75,51500.0,18.8495,18.8802,18.8495,18.8495,51500.0
2008-10-02 14:50:00,30.76,30.79,30.7,30.78,48900.0,18.8557,18.8741,18.8189,18.8679,48900.0
2008-10-02 14:55:00,30.78,30.9,30.78,30.88,56700.0,18.8679,18.9415,18.8679,18.9292,56700.0
2008-10-02 15:00:00,30.88,30.92,30.86,30.87,38100.0,18.9292,18.9538,18.917,18.9231,38100.0
2008-10-02 15:05:00,30.87,30.92,30.86,30.86,38000.0,18.9231,18.9538,18.917,18.917,38000.0
2008-10-02 15:10:00,30.86,30.86,30.79,30.8,60000.0,18.917,18.917,18.8741,18.8802,60000.0
2008-10-02 15:15:00,30.8,30.8,30.66,30.67,66100.0,18.8802,18.8802,18.7944,18.8005,66100.0
2008-10-02 15:20:00,30.67,30.72,30.67,30.72,57800.0,18.8005,18.8312,18.8005,18.8312,57800.0
2008-10-02 15:25:00,30.72,30.72,30.61,30.65,71600.0,18.8312,18.8312,18.7637,18.7882,71600.0
2008-10-02 15:30:00,30.65,30.68,30.62,30.65,91000.0,18.7882,18.8066,18.7699,18.7882,91000.0
2008-10-02 15:35:00,30.65,30.67,30.58,30.58,79100.0,18.7882,18.8005,18.7453,18.7453,79100.0
2008-10-02 15:40:00,30.57,30.61,30.53,30.58,115900.0,18.7392,18.7637,18.7147,18.7453,115900.0
2008-10-02 15:45:00,30.58,30.59,30.41,30.43,104300.0,18.7453,18.7515,18.6411,18.6534,104300.0
2008-10-02 15:50:00,30.43,30.64,30.43,30.63,107900.0,18.6534,18.7821,18.6534,18.776,107900.0
2008-10-02 15:55:00,30.63,30.78,30.61,30.67,143400.0,18.776,18.8679,18.7637,18.8005,143400.0
2008-10-03 09:30:00,30.98,31.28,30.97,30.98,47100.0,18.9905,19.1744,18.9844,18.9905,47100.0
2008-10-03 09:35:00,30.98,30.99,30.75,30.75,17500.0,18.9905,18.9967,18.8495,18.8495,17500.0
2008-10-03 09:40:00,30.76,30.82,30.75,30.75,21900.0,18.8557,18.8925,18.8495,18.8495,21900.0
2008-10-03 09:45:00,30.78,30.79,30.73,30.77,23000.0,18.8679,18.8741,18.8373,18.8618,23000.0
2008-10-03 09:50:00,30.77,30.86,30.75,30.77,20800.0,18.8618,18.917,18.8495,18.8618,20800.0
2008-10-03 09:55:00,30.79,30.8,30.73,30.76,17900.0,18.8741,18.8802,18.8373,18.8557,17900.0
2008-10-03 10:00:00,30.76,30.82,30.68,30.71,34800.0,18.8557,18.8925,18.8066,18.825,34800.0
2008-10-03 10:05:00,30.7,30.71,30.56,30.58,32900.0,18.8189,18.825,18.7331,18.7453,32900.0
2008-10-03 10:10:00,30.58,30.71,30.57,30.71,32100.0,18.7453,18.825,18.7392,18.825,32100.0
2008-10-03 10:15:00,30.71,30.87,30.71,30.86,44700.0,18.825,18.9231,18.825,18.917,44700.0
2008-10-03 10:20:00,30.85,30.96,30.85,30.92,60300.0,18.9108,18.9783,18.9108,18.9538,60300.0
2008-10-03 10:25:00,30.92,30.96,30.91,30.95,33600.0,18.9538,18.9783,18.9476,18.9721,33600.0
2008-10-03 10:30:00,30.94,31.05,30.94,31.05,53500.0,18.966,19.0334,18.966,19.0334,53500.0
2008-10-03 10:35:00,31.05,31.06,30.95,30.95,56100.0,19.0334,19.0396,18.9721,18.9721,56100.0
2008-10-03 10:40:00,30.95,30.96,30.85,30.86,61300.0,18.9721,18.9783,18.9108,18.917,61300.0
2008-10-03 10:45:00,30.86,30.86,30.75,30.81,29000.0,18.917,18.917,18.8495,18.8863,29000.0
2008-10-03 10:50:00,30.81,30.96,30.81,30.96,25300.0,18.8863,18.9783,18.8863,18.9783,25300.0
2008-10-03 10:55:00,30.97,30.99,30.88,30.89,14800.0,18.9844,18.9967,18.9292,18.9354,14800.0
2008-10-03 11:00:00,30.89,30.98,30.89,30.93,27900.0,18.9354,18.9905,18.9354,18.9599,27900.0
2008-10-03 11:05:00,30.93,30.94,30.88,30.91,29000.0,18.9599,18.966,18.9292,18.9476,29000.0
2008-10-03 11:10:00,30.91,30.93,30.88,30.89,24700.0,18.9476,18.9599,18.9292,18.9354,24700.0
2008-10-03 11:15:00,30.88,30.92,30.81,30.81,30700.0,18.9292,18.9538,18.8863,18.8863,30700.0
2008-10-03 11:20:00,30.8,30.81,30.71,30.75,26900.0,18.8802,18.8863,18.825,18.8495,26900.0
2008-10-03 11:25:00,30.74,30.75,30.69,30.69,17800.0,18.8434,18.8495,18.8128,18.8128,17800.0
2008-10-03 11:30:00,30.7,30.71,30.67,30.68,42400.0,18.8189,18.825,18.8005,18.8066,42400.0
2008-10-03 11:35:00,30.69,30.69,30.65,30.66,45400.0,18.8128,18.8128,18.7882,18.7944,45400.0
2008-10-03 11:40:00,30.66,30.69,30.62,30.66,27900.0,18.7944,18.8128,18.7699,18.7944,27900.0
2008-10-03 11:45:00,30.66,30.66,30.56,30.59,34900.0,18.7944,18.7944,18.7331,18.7515,34900.0
2008-10-03 11:50:00,30.59,30.59,30.51,30.53,29500.0,18.7515,18.7515,18.7024,18.7147,29500.0
2008-10-03 11:55:00,30.54,30.59,30.54,30.58,24900.0,18.7208,18.7515,18.7208,18.7453,24900.0
2008-10-03 12:00:00,30.58,30.61,30.58,30.61,31900.0,18.7453,18.7637,18.7453,18.7637,31900.0
2008-10-03 12:05:00,30.61,30.62,30.55,30.56,40800.0,18.7637,18.7699,18.7269,18.7331,40800.0
2008-10-03 12:10:00,30.56,30.56,30.53,30.54,19000.0,18.7331,18.7331,18.7147,18.7208,19000.0
2008-10-03 12:15:00,30.54,30.54,30.49,30.51,22500.0,18.7208,18.7208,18.6902,18.7024,22500.0
2008-10-03 12:20:00,30.51,30.51,30.43,30.47,32100.0,18.7024,18.7024,18.6534,18.6779,32100.0
2008-10-03 12:25:00,30.48,30.54,30.47,30.53,31000.0,18.684,18.7208,18.6779,18.7147,31000.0
2008-10-03 12:30:00,30.53,30.59,30.51,30.59,23600.0,18.7147,18.7515,18.7024,18.7515,23600.0
2008-10-03 12:35:00,30.58,30.69,30.57,30.69,111500.0,18.7453,18.8128,18.7392,18.8128,111500.0
2008-10-03 12:40:00,30.7,30.8,30.66,30.8,25700.0,18.8189,18.8802,18.7944,18.8802,25700.0
2008-10-03 12:45:00,30.8,30.81,30.76,30.8,31700.0,18.8802,18.8863,18.8557,18.8802,31700.0
2008-10-03 12:50:00,30.79,30.82,30.66,30.68,45500.0,18.8741,18.8925,18.7944,18.8066,45500.0
2008-10-03 12:55:00,30.68,30.72,30.6,30.64,33400.0,18.8066,18.8312,18.7576,18.7821,33400.0
2008-10-03 13:00:00,30.66,30.68,30.58,30.58,75900.0,18.7944,18.8066,18.7453,18.7453,75900.0
2008-10-03 13:05:00,30.57,30.75,30.57,30.73,68900.0,18.7392,18.8495,18.7392,18.8373,68900.0
2008-10-03 13:10:00,30.69,30.72,30.58,30.66,37200.0,18.8128,18.8312,18.7453,18.7944,37200.0
2008-10-03 13:15:00,30.65,30.7,30.55,30.62,43900.0,18.7882,18.8189,18.7269,18.7699,43900.0
2008-10-03 13:20:00,30.62,30.71,30.53,30.65,96000.0,18.7699,18.825,18.7147,18.7882,96000.0
2008-10-03 13:25:00,30.64,30.7,30.49,30.57,90300.0,18.7821,18.8189,18.6902,18.7392,90300.0
2008-10-03 13:30:00,30.57,30.62,30.37,30.41,120800.0,18.7392,18.7699,18.6166,18.6411,120800.0
2008-10-03 13:35:00,30.41,30.46,30.27,30.32,119400.0,18.6411,18.6718,18.5553,18.586,119400.0
2008-10-03 13:40:00,30.32,30.36,30.14,30.14,70800.0,18.586,18.6105,18.4756,18.4756,70800.0
2008-10-03 13:45:00,30.15,30.21,30.06,30.15,103400.0,18.4818,18.5185,18.4266,18.4818,103400.0
2008-10-03 13:50:00,30.15,30.32,30.0,30.04,107400.0,18.4818,18.586,18.3898,18.4143,107400.0
2008-10-03 13:55:00,30.05,30.1,30.01,30.07,73000.0,18.4205,18.4511,18.3959,18.4327,73000.0
2008-10-03 14:00:00,30.08,30.09,29.96,30.05,54100.0,18.4388,18.445,18.3653,18.4205,54100.0
2008-10-03 14:05:00,30.04,30.17,30.04,30.12,41800.0,18.4143,18.494,18.4143,18.4634,41800.0
2008-10-03 14:10:00,30.11,30.2,30.09,30.12,31500.0,18.4572,18.5124,18.445,18.4634,31500.0
2008-10-03 14:15:00,30.13,30.13,30.08,30.1,32600.0,18.4695,18.4695,18.4388,18.4511,32600.0
2008-10-03 14:20:00,30.1,30.11,29.98,30.0,54900.0,18.4511,18.4572,18.3775,18.3898,54900.0
2008-10-03 14:25:00,30.0,30.03,29.83,29.87,90600.0,18.3898,18.4082,18.2856,18.3101,90600.0
2008-10-03 14:30:00,29.87,29.93,29.82,29.91,99100.0,18.3101,18.3469,18.2795,18.3346,99100.0
2008-10-03 14:35:00,29.92,29.92,29.85,29.87,79000.0,18.3408,18.3408,18.2979,18.3101,79000.0
2008-10-03 14:40:00,29.87,29.89,29.81,29.87,58800.0,18.3101,18.3224,18.2733,18.3101,58800.0
2008-10-03 14:45:00,29.86,29.86,29.72,29.78,92500.0,18.304,18.304,18.2182,18.2549,92500.0
2008-10-03 14:50:00,29.8,29.89,29.76,29.86,31600.0,18.2672,18.3224,18.2427,18.304,31600.0
2008-10-03 14:55:00,29.87,29.96,29.79,29.92,84700.0,18.3101,18.3653,18.2611,18.3408,84700.0
2008-10-03 15:00:00,29.92,30.03,29.91,30.02,40500.0,18.3408,18.4082,18.3346,18.4021,40500.0
2008-10-03 15:05:00,30.03,30.03,29.93,29.93,78900.0,18.4082,18.4082,18.3469,18.3469,78900.0
2008-10-03 15:10:00,29.93,29.95,29.85,29.89,63800.0,18.3469,18.3592,18.2979,18.3224,63800.0
2008-10-03 15:15:00,29.9,29.99,29.89,29.96,55500.0,18.3285,18.3837,18.3224,18.3653,55500.0
2008-10-03 15:20:00,29.96,29.98,29.94,29.94,41000.0,18.3653,18.3775,18.353,18.353,41000.0
2008-10-03 15:25:00,29.94,29.96,29.9,29.93,53200.0,18.353,18.3653,18.3285,18.3469,53200.0
2008-10-03 15:30:00,29.94,30.01,29.93,29.99,70900.0,18.353,18.3959,18.3469,18.3837,70900.0
2008-10-03 15:35:00,29.98,29.99,29.93,29.95,62800.0,18.3775,18.3837,18.3469,18.3592,62800.0
2008-10-03 15:40:00,29.95,29.95,29.8,29.81,130800.0,18.3592,18.3592,18.2672,18.2733,130800.0
2008-10-03 15:45:00,29.81,29.82,29.65,29.65,78100.0,18.2733,18.2795,18.1753,18.1753,78100.0
2008-10-03 15:50:00,29.67,29.77,29.63,29.74,121700.0,18.1875,18.2488,18.163,18.2304,121700.0
2008-10-03 15:55:00,29.75,29.82,29.72,29.77,151900.0,18.2366,18.2795,18.2182,18.2488,151900.0
2008-10-06 09:30:00,28.9,29.98,28.01,29.91,133800.0,17.7155,18.3775,17.1699,18.3346,133800.0
2008-10-06 09:35:00,29.92,29.93,29.42,29.7,82500.0,18.3408,18.3469,18.0343,18.2059,82500.0
2008-10-06 09:40:00,29.64,29.96,29.64,29.91,81800.0,18.1691,18.3653,18.1691,18.3346,81800.0
2008-10-06 09:45:00,29.91,30.17,29.8,30.0,107500.0,18.3346,18.494,18.2672,18.3898,107500.0
2008-10-06 09:50:00,30.0,30.23,29.99,30.22,73300.0,18.3898,18.5308,18.3837,18.5247,73300.0
2008-10-06 09:55:00,30.21,30.33,30.13,30.22,79000.0,18.5185,18.5921,18.4695,18.5247,79000.0
2008-10-06 10:00:00,30.22,30.24,29.88,29.92,118700.0,18.5247,18.5369,18.3162,18.3408,118700.0
2008-10-06 10:05:00,29.93,30.11,29.87,30.07,65900.0,18.3469,18.4572,18.3101,18.4327,65900.0
2008-10-06 10:10:00,30.08,30.08,29.86,29.88,55500.0,18.4388,18.4388,18.304,18.3162,55500.0
2008-10-06 10:15:00,29.87,29.96,29.84,29.89,53300.0,18.3101,18.3653,18.2917,18.3224,53300.0
2008-10-06 10:20:00,29.91,29.98,29.86,29.92,46800.0,18.3346,18.3775,18.304,18.3408,46800.0
2008-10-06 10:25:00,29.91,29.95,29.8,29.87,42100.0,18.3346,18.3592,18.2672,18.3101,42100.0
2008-10-06 10:30:00,29.86,29.92,29.82,29.9,48500.0,18.304,18.3408,18.2795,18.3285,48500.0
2008-10-06 10:35:00,29.91,29.95,29.66,29.66,84600.0,18.3346,18.3592,18.1814,18.1814,84600.0
2008-10-06 10:40:00,29.66,29.76,29.42,29.47,110600.0,18.1814,18.2427,18.0343,18.0649,110600.0
2008-10-06 10:45:00,29.48,29.61,29.46,29.5,124100.0,18.071,18.1507,18.0588,18.0833,124100.0
2008-10-06 10:50:00,29.5,29.54,29.26,29.3,76400.0,18.0833,18.1078,17.9362,17.9607,76400.0
2008-10-06 10:55:00,29.29,29.4,29.29,29.38,51500.0,17.9546,18.022,17.9546,18.0097,51500.0
2008-10-06 11:00:00,29.37,29.52,29.3,29.5,78400.0,18.0036,18.0956,17.9607,18.0833,78400.0
2008-10-06 11:05:00,29.5,29.57,29.34,29.52,54500.0,18.0833,18.1262,17.9852,18.0956,54500.0
2008-10-06 11:10:00,29.57,29.64,29.52,29.55,50500.0,18.1262,18.1691,18.0956,18.114,50500.0
2008-10-06 11:15:00,29.57,29.59,29.5,29.59,38600.0,18.1262,18.1385,18.0833,18.1385,38600.0
2008-10-06 11:20:00,29.58,29.58,29.44,29.51,39500.0,18.1323,18.1323,18.0465,18.0894,39500.0
2008-10-06 11:25:00,29.52,29.58,29.45,29.49,40800.0,18.0956,18.1323,18.0527,18.0772,40800.0
2008-10-06 11:30:00,29.5,29.51,29.43,29.51,36800.0,18.0833,18.0894,18.0404,18.0894,36800.0
2008-10-06 11:35:00,29.51,29.54,29.46,29.54,36100.0,18.0894,18.1078,18.0588,18.1078,36100.0
2008-10-06 11:40:00,29.53,29.54,29.37,29.38,36800.0,18.1017,18.1078,18.0036,18.0097,36800.0
2008-10-06 11:45:00,29.39,29.44,29.22,29.23,61300.0,18.0159,18.0465,17.9117,17.9178,61300.0
2008-10-06 11:50:00,29.23,29.23,29.12,29.17,42900.0,17.9178,17.9178,17.8504,17.881,42900.0
2008-10-06 11:55:00,29.18,29.31,29.16,29.27,31800.0,17.8871,17.9668,17.8749,17.9423,31800.0
2008-10-06 12:00:00,29.27,29.37,29.26,29.27,43100.0,17.9423,18.0036,17.9362,17.9423,43100.0
2008-10-06 12:05:00,29.27,29.32,29.27,29.29,24300.0,17.9423,17.973,17.9423,17.9546,24300.0
2008-10-06 12:10:00,29.29,29.32,29.26,29.27,31200.0,17.9546,17.973,17.9362,17.9423,31200.0
2008-10-06 12:15:00,29.27,29.31,29.12,29.22,44800.0,17.9423,17.9668,17.8504,17.9117,44800.0
2008-10-06 12:20:00,29.22,29.23,29.16,29.2,37000.0,17.9117,17.9178,17.8749,17.8994,37000.0
2008-10-06 12:25:00,29.21,29.21,29.0,29.0,78900.0,17.9055,17.9055,17.7768,17.7768,78900.0
2008-10-06 12:30:00,29.01,29.1,28.94,29.05,51100.0,17.7829,17.8381,17.74,17.8075,51100.0
2008-10-06 12:35:00,29.04,29.06,28.87,28.87,57700.0,17.8013,17.8136,17.6971,17.6971,57700.0
2008-10-06 12:40:00,28.87,28.92,28.84,28.88,67900.0,17.6971,17.7278,17.6787,17.7032,67900.0
2008-10-06 12:45:00,28.88,28.91,28.82,28.91,50100.0,17.7032,17.7216,17.6665,17.7216,50100.0
2008-10-06 12:50:00,28.91,28.92,28.88,28.91,42200.0,17.7216,17.7278,17.7032,17.7216,42200.0
2008-10-06 12:55:00,28.91,28.94,28.86,28.87,44500.0,17.7216,17.74,17.691,17.6971,44500.0
2008-10-06 13:00:00,28.87,29.0,28.78,28.99,62000.0,17.6971,17.7768,17.6419,17.7707,62000.0
2008-10-06 13:05:00,28.98,29.06,28.9,28.92,52400.0,17.7645,17.8136,17.7155,17.7278,52400.0
2008-10-06 13:10:00,28.93,28.97,28.89,28.91,34100.0,17.7339,17.7584,17.7094,17.7216,34100.0
2008-10-06 13:15:00,28.91,29.06,28.9,29.04,30100.0,17.7216,17.8136,17.7155,17.8013,30100.0
2008-10-06 13:20:00,29.04,29.18,29.03,29.16,40800.0,17.8013,17.8871,17.7952,17.8749,40800.0
2008-10-06 13:25:00,29.15,29.18,29.12,29.13,37000.0,17.8688,17.8871,17.8504,17.8565,37000.0
2008-10-06 13:30:00,29.13,29.14,28.97,28.98,32200.0,17.8565,17.8626,17.7584,17.7645,32200.0
2008-10-06 13:35:00,28.98,28.99,28.94,28.96,27900.0,17.7645,17.7707,17.74,17.7523,27900.0
2008-10-06 13:40:00,28.95,28.96,28.86,28.86,67900.0,17.7462,17.7523,17.691,17.691,67900.0
2008-10-06 13:45:00,28.86,28.86,28.73,28.74,42600.0,17.691,17.691,17.6113,17.6174,42600.0
2008-10-06 13:50:00,28.73,28.84,28.69,28.82,55900.0,17.6113,17.6787,17.5868,17.6665,55900.0
2008-10-06 13:55:00,28.83,28.89,28.8,28.82,28900.0,17.6726,17.7094,17.6542,17.6665,28900.0
2008-10-06 14:00:00,28.83,28.83,28.72,28.73,46000.0,17.6726,17.6726,17.6052,17.6113,46000.0
2008-10-06 14:05:00,28.72,28.85,28.69,28.72,86800.0,17.6052,17.6849,17.5868,17.6052,86800.0
2008-10-06 14:10:00,28.72,28.82,28.6,28.62,79900.0,17.6052,17.6665,17.5316,17.5439,79900.0
2008-10-06 14:15:00,28.62,28.7,28.53,28.54,82600.0,17.5439,17.5929,17.4887,17.4948,82600.0
2008-10-06 14:20:00,28.54,28.56,28.45,28.45,82500.0,17.4948,17.5071,17.4397,17.4397,82500.0
2008-10-06 14:25:00,28.44,28.5,28.35,28.41,66700.0,17.4335,17.4703,17.3784,17.4151,66700.0
2008-10-06 14:30:00,28.41,28.45,28.29,28.44,66000.0,17.4151,17.4397,17.3416,17.4335,66000.0
2008-10-06 14:35:00,28.44,28.44,28.33,28.35,96100.0,17.4335,17.4335,17.3661,17.3784,96100.0
2008-10-06 14:40:00,28.34,28.37,28.14,28.14,110800.0,17.3722,17.3906,17.2496,17.2496,110800.0
2008-10-06 14:45:00,28.14,28.17,28.05,28.16,114900.0,17.2496,17.268,17.1945,17.2619,114900.0
2008-10-06 14:50:00,28.15,28.32,28.08,28.3,54800.0,17.2558,17.36,17.2129,17.3477,54800.0
2008-10-06 14:55:00,28.31,28.43,28.25,28.34,59000.0,17.3538,17.4274,17.3171,17.3722,59000.0
2008-10-06 15:00:00,28.35,28.37,28.2,28.26,88100.0,17.3784,17.3906,17.2864,17.3232,88100.0
2008-10-06 15:05:00,28.27,28.43,28.27,28.4,116400.0,17.3293,17.4274,17.3293,17.409,116400.0
2008-10-06 15:10:00,28.39,28.64,28.37,28.64,145400.0,17.4029,17.5561,17.3906,17.5561,145400.0
2008-10-06 15:15:00,28.64,29.08,28.64,29.01,208100.0,17.5561,17.8258,17.5561,17.7829,208100.0
2008-10-06 15:20:00,29.02,29.05,28.88,28.92,125800.0,17.7891,17.8075,17.7032,17.7278,125800.0
2008-10-06 15:25:00,28.93,29.19,28.89,29.16,140500.0,17.7339,17.8933,17.7094,17.8749,140500.0
2008-10-06 15:30:00,29.15,29.38,29.12,29.23,182800.0,17.8688,18.0097,17.8504,17.9178,182800.0
2008-10-06 15:35:00,29.22,29.31,29.2,29.22,141700.0,17.9117,17.9668,17.8994,17.9117,141700.0
2008-10-06 15:40:00,29.22,29.42,29.14,29.36,158100.0,17.9117,18.0343,17.8626,17.9975,158100.0
2008-10-06 15:45:00,29.36,29.66,29.31,29.5,208400.0,17.9975,18.1814,17.9668,18.0833,208400.0
2008-10-06 15:50:00,29.5,29.59,29.33,29.57,182300.0,18.0833,18.1385,17.9791,18.1262,182300.0
2008-10-06 15:55:00,29.57,29.62,29.41,29.41,215100.0,18.1262,18.1569,18.0281,18.0281,215100.0
2008-10-07 09:30:00,29.68,29.78,29.48,29.69,57200.0,18.1936,18.2549,18.071,18.1998,57200.0
2008-10-07 09:35:00,29.71,29.86,29.57,29.81,32300.0,18.212,18.304,18.1262,18.2733,32300.0
2008-10-07 09:40:00,29.83,30.24,29.81,30.0,64600.0,18.2856,18.5369,18.2733,18.3898,64600.0
2008-10-07 09:45:00,30.0,30.13,29.95,30.1,73500.0,18.3898,18.4695,18.3592,18.4511,73500.0
2008-10-07 09:50:00,30.08,30.15,30.02,30.09,73700.0,18.4388,18.4818,18.4021,18.445,73700.0
2008-10-07 09:55:00,30.1,30.1,29.84,29.9,109400.0,18.4511,18.4511,18.2917,18.3285,109400.0
2008-10-07 10:00:00,29.9,30.0,29.63,29.77,59400.0,18.3285,18.3898,18.163,18.2488,59400.0
2008-10-07 10:05:00,29.77,29.87,29.74,29.78,44800.0,18.2488,18.3101,18.2304,18.2549,44800.0
2008-10-07 10:10:00,29.78,29.88,29.64,29.67,73700.0,18.2549,18.3162,18.1691,18.1875,73700.0
2008-10-07 10:15:00,29.67,29.72,29.57,29.68,78500.0,18.1875,18.2182,18.1262,18.1936,78500.0
2008-10-07 10:20:00,29.67,29.95,29.66,29.91,56500.0,18.1875,18.3592,18.1814,18.3346,56500.0
2008-10-07 10:25:00,29.91,30.11,29.9,30.05,71200.0,18.3346,18.4572,18.3285,18.4205,71200.0
2008-10-07 10:30:00,30.05,30.08,29.82,29.85,53800.0,18.4205,18.4388,18.2795,18.2979,53800.0
2008-10-07 10:35:00,29.83,29.83,29.65,29.79,35700.0,18.2856,18.2856,18.1753,18.2611,35700.0
2008-10-07 10:40:00,29.81,29.89,29.73,29.76,61600.0,18.2733,18.3224,18.2243,18.2427,61600.0
2008-10-07 10:45:00,29.76,29.91,29.74,29.83,24600.0,18.2427,18.3346,18.2304,18.2856,24600.0
2008-10-07 10:50:00,29.83,29.85,29.75,29.83,34300.0,18.2856,18.2979,18.2366,18.2856,34300.0
2008-10-07 10:55:00,29.81,29.83,29.73,29.78,22300.0,18.2733,18.2856,18.2243,18.2549,22300.0
2008-10-07 11:00:00,29.8,29.85,29.78,29.85,19600.0,18.2672,18.2979,18.2549,18.2979,19600.0
2008-10-07 11:05:00,29.85,29.86,29.74,29.81,22700.0,18.2979,18.304,18.2304,18.2733,22700.0
2008-10-07 11:10:00,29.81,29.81,29.64,29.68,37700.0,18.2733,18.2733,18.1691,18.1936,37700.0
2008-10-07 11:15:00,29.69,29.72,29.65,29.72,30800.0,18.1998,18.2182,18.1753,18.2182,30800.0
2008-10-07 11:20:00,29.72,29.72,29.66,29.7,53700.0,18.2182,18.2182,18.1814,18.2059,53700.0
2008-10-07 11:25:00,29.71,29.79,29.69,29.75,33100.0,18.212,18.2611,18.1998,18.2366,33100.0
2008-10-07 11:30:00,29.74,29.87,29.73,29.77,50100.0,18.2304,18.3101,18.2243,18.2488,50100.0
2008-10-07 11:35:00,29.78,29.94,29.78,29.93,45500.0,18.2549,18.353,18.2549,18.3469,45500.0
2008-10-07 11:40:00,29.93,29.95,29.83,29.93,22600.0,18.3469,18.3592,18.2856,18.3469,22600.0
2008-10-07 11:45:00,29.93,30.06,29.9,30.02,19800.0,18.3469,18.4266,18.3285,18.4021,19800.0
2008-10-07 11:50:00,30.0,30.05,29.97,30.02,41300.0,18.3898,18.4205,18.3714,18.4021,41300.0
2008-10-07 11:55:00,30.03,30.04,29.9,29.92,54700.0,18.4082,18.4143,18.3285,18.3408,54700.0
2008-10-07 12:00:00,29.92,29.92,29.68,29.72,34400.0,18.3408,18.3408,18.1936,18.2182,34400.0
2008-10-07 12:05:00,29.73,29.74,29.6,29.63,20000.0,18.2243,18.2304,18.1446,18.163,20000.0
2008-10-07 12:10:00,29.64,29.73,29.64,29.72,39100.0,18.1691,18.2243,18.1691,18.2182,39100.0
2008-10-07 12:15:00,29.72,29.8,29.7,29.79,25800.0,18.2182,18.2672,18.2059,18.2611,25800.0
2008-10-07 12:20:00,29.8,29.85,29.74,29.75,54900.0,18.2672,18.2979,18.2304,18.2366,54900.0
2008-10-07 12:25:00,29.73,29.73,29.52,29.55,57500.0,18.2243,18.2243,18.0956,18.114,57500.0
2008-10-07 12:30:00,29.59,29.64,29.57,29.57,20800.0,18.1385,18.1691,18.1262,18.1262,20800.0
2008-10-07 12:35:00,29.57,29.59,29.53,29.57,53500.0,18.1262,18.1385,18.1017,18.1262,53500.0
2008-10-07 12:40:00,29.57,29.61,29.52,29.53,36000.0,18.1262,18.1507,18.0956,18.1017,36000.0
2008-10-07 12:45:00,29.52,29.54,29.35,29.41,49000.0,18.0956,18.1078,17.9914,18.0281,49000.0
2008-10-07 12:50:00,29.43,29.47,29.39,29.46,42500.0,18.0404,18.0649,18.0159,18.0588,42500.0
2008-10-07 12:55:00,29.45,29.51,29.44,29.51,40000.0,18.0527,18.0894,18.0465,18.0894,40000.0
2008-10-07 13:00:00,29.51,29.56,29.49,29.52,19200.0,18.0894,18.1201,18.0772,18.0956,19200.0
2008-10-07 13:05:00,29.51,29.66,29.5,29.62,35700.0,18.0894,18.1814,18.0833,18.1569,35700.0
2008-10-07 13:10:00,29.62,29.7,29.6,29.66,32900.0,18.1569,18.2059,18.1446,18.1814,32900.0
2008-10-07 13:15:00,29.66,29.71,29.58,29.65,61900.0,18.1814,18.212,18.1323,18.1753,61900.0
2008-10-07 13:20:00,29.64,29.67,29.36,29.44,54800.0,18.1691,18.1875,17.9975,18.0465,54800.0
2008-10-07 13:25:00,29.44,29.45,29.19,29.31,65500.0,18.0465,18.0527,17.8933,17.9668,65500.0
2008-10-07 13:30:00,29.31,29.38,29.29,29.35,31100.0,17.9668,18.0097,17.9546,17.9914,31100.0
2008-10-07 13:35:00,29.34,29.47,29.28,29.44,32600.0,17.9852,18.0649,17.9484,18.0465,32600.0
2008-10-07 13:40:00,29.44,29.46,29.34,29.34,61800.0,18.0465,18.0588,17.9852,17.9852,61800.0
2008-10-07 13:45:00,29.33,29.33,29.21,29.21,51400.0,17.9791,17.9791,17.9055,17.9055,51400.0
2008-10-07 13:50:00,29.2,29.26,29.0,29.03,106000.0,17.8994,17.9362,17.7768,17.7952,106000.0
2008-10-07 13:55:00,29.05,29.15,29.01,29.05,49400.0,17.8075,17.8688,17.7829,17.8075,49400.0
2008-10-07 14:00:00,29.03,29.3,29.03,29.29,72600.0,17.7952,17.9607,17.7952,17.9546,72600.0
2008-10-07 14:05:00,29.27,29.28,29.18,29.27,35000.0,17.9423,17.9484,17.8871,17.9423,35000.0
2008-10-07 14:10:00,29.27,29.28,29.03,29.22,53500.0,17.9423,17.9484,17.7952,17.9117,53500.0
2008-10-07 14:15:00,29.23,29.42,29.07,29.34,110200.0,17.9178,18.0343,17.8197,17.9852,110200.0
2008-10-07 14:20:00,29.34,29.46,29.27,29.27,69500.0,17.9852,18.0588,17.9423,17.9423,69500.0
2008-10-07 14:25:00,29.27,29.33,29.18,29.32,67700.0,17.9423,17.9791,17.8871,17.973,67700.0
2008-10-07 14:30:00,29.31,29.47,29.15,29.25,70700.0,17.9668,18.0649,17.8688,17.9301,70700.0
2008-10-07 14:35:00,29.26,29.36,29.16,29.24,81500.0,17.9362,17.9975,17.8749,17.9239,81500.0
2008-10-07 14:40:00,29.25,29.3,29.16,29.22,31900.0,17.9301,17.9607,17.8749,17.9117,31900.0
2008-10-07 14:45:00,29.2,29.27,29.12,29.25,28900.0,17.8994,17.9423,17.8504,17.9301,28900.0
2008-10-07 14:50:00,29.25,29.3,29.19,29.2,21200.0,17.9301,17.9607,17.8933,17.8994,21200.0
2008-10-07 14:55:00,29.2,29.2,29.07,29.07,47900.0,17.8994,17.8994,17.8197,17.8197,47900.0
2008-10-07 15:00:00,29.07,29.09,28.96,28.98,83600.0,17.8197,17.832,17.7523,17.7645,83600.0
2008-10-07 15:05:00,29.0,29.0,28.88,28.92,42600.0,17.7768,17.7768,17.7032,17.7278,42600.0
2008-10-07 15:10:00,28.91,29.04,28.89,28.95,51000.0,17.7216,17.8013,17.7094,17.7462,51000.0
2008-10-07 15:15:00,28.95,28.98,28.7,28.75,78500.0,17.7462,17.7645,17.5929,17.6236,78500.0
2008-10-07 15:20:00,28.76,28.84,28.62,28.65,97400.0,17.6297,17.6787,17.5439,17.5623,97400.0
2008-10-07 15:25:00,28.65,28.83,28.63,28.83,61600.0,17.5623,17.6726,17.55,17.6726,61600.0
2008-10-07 15:30:00,28.83,28.95,28.79,28.88,79300.0,17.6726,17.7462,17.6481,17.7032,79300.0
2008-10-07 15:35:00,28.88,28.93,28.85,28.85,53700.0,17.7032,17.7339,17.6849,17.6849,53700.0
2008-10-07 15:40:00,28.86,28.86,28.62,28.63,121200.0,17.691,17.691,17.5439,17.55,121200.0
2008-10-07 15:45:00,28.64,28.65,28.47,28.47,97200.0,17.5561,17.5623,17.4519,17.4519,97200.0
2008-10-07 15:50:00,28.47,28.69,28.45,28.67,179200.0,17.4519,17.5868,17.4397,17.5745,179200.0
2008-10-07 15:55:00,28.66,28.7,28.56,28.65,196100.0,17.5684,17.5929,17.5071,17.5623,196100.0
2008-10-08 09:30:00,28.01,28.79,28.01,28.72,117500.0,17.1699,17.6481,17.1699,17.6052,117500.0
2008-10-08 09:35:00,28.72,28.74,28.08,28.4,110000.0,17.6052,17.6174,17.2129,17.409,110000.0
2008-10-08 09:40:00,28.4,28.61,28.26,28.4,233800.0,17.409,17.5377,17.3232,17.409,233800.0
2008-10-08 09:45:00,28.45,28.49,28.27,28.41,216800.0,17.4397,17.4642,17.3293,17.4151,216800.0
2008-10-08 09:50:00,28.42,28.6,28.26,28.48,129700.0,17.4213,17.5316,17.3232,17.4581,129700.0
2008-10-08 09:55:00,28.48,28.54,28.3,28.35,381300.0,17.4581,17.4948,17.3477,17.3784,381300.0
2008-10-08 10:00:00,28.38,28.59,28.35,28.5,185200.0,17.3968,17.5255,17.3784,17.4703,185200.0
2008-10-08 10:05:00,28.5,28.5,28.16,28.18,84800.0,17.4703,17.4703,17.2619,17.2742,84800.0
2008-10-08 10:10:00,28.18,28.21,28.1,28.14,123800.0,17.2742,17.2925,17.2251,17.2496,123800.0
2008-10-08 10:15:00,28.13,28.14,27.84,27.93,146000.0,17.2435,17.2496,17.0657,17.1209,146000.0
2008-10-08 10:20:00,27.93,27.95,27.7,27.9,100600.0,17.1209,17.1332,16.9799,17.1025,100600.0
2008-10-08 10:25:00,27.91,27.92,27.7,27.78,65300.0,17.1086,17.1148,16.9799,17.029,65300.0
2008-10-08 10:30:00,27.78,27.87,27.71,27.71,119400.0,17.029,17.0841,16.986,16.986,119400.0
2008-10-08 10:35:00,27.76,27.99,27.76,27.94,111000.0,17.0167,17.1577,17.0167,17.127,111000.0
2008-10-08 10:40:00,27.94,27.98,27.85,27.86,169900.0,17.127,17.1516,17.0719,17.078,169900.0
2008-10-08 10:45:00,27.86,27.9,27.68,27.78,89200.0,17.078,17.1025,16.9677,17.029,89200.0
2008-10-08 10:50:00,27.76,27.9,27.75,27.85,83600.0,17.0167,17.1025,17.0106,17.0719,83600.0
2008-10-08 10:55:00,27.86,27.97,27.82,27.87,176100.0,17.078,17.1454,17.0535,17.0841,176100.0
2008-10-08 11:00:00,27.87,27.88,27.66,27.77,94700.0,17.0841,17.0903,16.9554,17.0228,94700.0
2008-10-08 11:05:00,27.79,27.83,27.67,27.76,69500.0,17.0351,17.0596,16.9615,17.0167,69500.0
2008-10-08 11:10:00,27.76,27.76,27.65,27.68,111200.0,17.0167,17.0167,16.9493,16.9677,111200.0
2008-10-08 11:15:00,27.7,27.76,27.59,27.72,122000.0,16.9799,17.0167,16.9125,16.9922,122000.0
2008-10-08 11:20:00,27.72,27.77,27.63,27.75,58700.0,16.9922,17.0228,16.937,17.0106,58700.0
2008-10-08 11:25:00,27.74,27.81,27.62,27.65,81100.0,17.0044,17.0473,16.9309,16.9493,81100.0
2008-10-08 11:30:00,27.65,27.72,27.53,27.64,61700.0,16.9493,16.9922,16.8757,16.9431,61700.0
2008-10-08 11:35:00,27.64,27.67,27.38,27.47,152600.0,16.9431,16.9615,16.7838,16.8389,152600.0
2008-10-08 11:40:00,27.47,27.53,27.28,27.37,116000.0,16.8389,16.8757,16.7225,16.7776,116000.0
2008-10-08 11:45:00,27.37,27.6,27.34,27.59,137900.0,16.7776,16.9186,16.7592,16.9125,137900.0
2008-10-08 11:50:00,27.59,27.62,27.5,27.55,107800.0,16.9125,16.9309,16.8573,16.888,107800.0
2008-10-08 11:55:00,27.55,27.56,27.33,27.54,201100.0,16.888,16.8941,16.7531,16.8818,201100.0
2008-10-08 12:00:00,27.53,27.55,27.33,27.36,134600.0,16.8757,16.888,16.7531,16.7715,134600.0
2008-10-08 12:05:00,27.36,27.42,27.18,27.21,70100.0,16.7715,16.8083,16.6612,16.6795,70100.0
2008-10-08 12:10:00,27.22,27.36,27.17,27.31,56800.0,16.6857,16.7715,16.655,16.7408,56800.0
2008-10-08 12:15:00,27.29,27.47,27.28,27.44,44300.0,16.7286,16.8389,16.7225,16.8205,44300.0
2008-10-08 12:20:00,27.43,27.54,27.38,27.42,74100.0,16.8144,16.8818,16.7838,16.8083,74100.0
2008-10-08 12:25:00,27.42,27.46,27.32,27.38,55300.0,16.8083,16.8328,16.747,16.7838,55300.0
2008-10-08 12:30:00,27.38,27.53,27.37,27.49,55600.0,16.7838,16.8757,16.7776,16.8512,55600.0
2008-10-08 12:35:00,27.47,27.62,27.4,27.54,53600.0,16.8389,16.9309,16.796,16.8818,53600.0
2008-10-08 12:40:00,27.53,27.67,27.46,27.46,52600.0,16.8757,16.9615,16.8328,16.8328,52600.0
2008-10-08 12:45:00,27.47,27.5,27.35,27.47,47500.0,16.8389,16.8573,16.7654,16.8389,47500.0
2008-10-08 12:50:00,27.45,27.66,27.45,27.64,65600.0,16.8267,16.9554,16.8267,16.9431,65600.0
2008-10-08 12:55:00,27.64,27.68,27.57,27.65,64500.0,16.9431,16.9677,16.9002,16.9493,64500.0
2008-10-08 13:00:00,27.65,27.81,27.64,27.75,128600.0,16.9493,17.0473,16.9431,17.0106,128600.0
2008-10-08 13:05:00,27.75,27.96,27.74,27.94,78800.0,17.0106,17.1393,17.0044,17.127,78800.0
2008-10-08 13:10:00,27.94,27.96,27.68,27.82,107800.0,17.127,17.1393,16.9677,17.0535,107800.0
2008-10-08 13:15:00,27.82,27.89,27.64,27.75,113700.0,17.0535,17.0964,16.9431,17.0106,113700.0
2008-10-08 13:20:00,27.75,27.83,27.66,27.67,60300.0,17.0106,17.0596,16.9554,16.9615,60300.0
2008-10-08 13:25:00,27.66,27.69,27.47,27.52,70300.0,16.9554,16.9738,16.8389,16.8696,70300.0
2008-10-08 13:30:00,27.53,27.56,27.43,27.5,76100.0,16.8757,16.8941,16.8144,16.8573,76100.0
2008-10-08 13:35:00,27.5,27.72,27.49,27.6,43400.0,16.8573,16.9922,16.8512,16.9186,43400.0
2008-10-08 13:40:00,27.6,27.72,27.54,27.67,47100.0,16.9186,16.9922,16.8818,16.9615,47100.0
2008-10-08 13:45:00,27.67,27.69,27.57,27.61,34500.0,16.9615,16.9738,16.9002,16.9247,34500.0
2008-10-08 13:50:00,27.63,27.71,27.62,27.65,56400.0,16.937,16.986,16.9309,16.9493,56400.0
2008-10-08 13:55:00,27.65,27.74,27.64,27.65,123200.0,16.9493,17.0044,16.9431,16.9493,123200.0
2008-10-08 14:00:00,27.64,27.72,27.61,27.72,51800.0,16.9431,16.9922,16.9247,16.9922,51800.0
2008-10-08 14:05:00,27.72,27.76,27.65,27.7,76600.0,16.9922,17.0167,16.9493,16.9799,76600.0
2008-10-08 14:10:00,27.7,27.7,27.53,27.54,56900.0,16.9799,16.9799,16.8757,16.8818,56900.0
2008-10-08 14:15:00,27.53,27.57,27.42,27.51,60800.0,16.8757,16.9002,16.8083,16.8634,60800.0
2008-10-08 14:20:00,27.5,27.7,27.5,27.54,102300.0,16.8573,16.9799,16.8573,16.8818,102300.0
2008-10-08 14:25:00,27.53,27.6,27.4,27.45,90800.0,16.8757,16.9186,16.796,16.8267,90800.0
2008-10-08 14:30:00,27.44,27.55,27.4,27.44,72800.0,16.8205,16.888,16.796,16.8205,72800.0
2008-10-08 14:35:00,27.43,27.54,27.42,27.5,55600.0,16.8144,16.8818,16.8083,16.8573,55600.0
2008-10-08 14:40:00,27.51,27.53,27.32,27.34,53600.0,16.8634,16.8757,16.747,16.7592,53600.0
2008-10-08 14:45:00,27.34,27.47,27.34,27.4,52400.0,16.7592,16.8389,16.7592,16.796,52400.0
2008-10-08 14:50:00,27.39,27.5,27.39,27.44,86800.0,16.7899,16.8573,16.7899,16.8205,86800.0
2008-10-08 14:55:00,27.43,27.5,27.39,27.41,84600.0,16.8144,16.8573,16.7899,16.8021,84600.0
2008-10-08 15:00:00,27.39,27.44,27.2,27.28,123000.0,16.7899,16.8205,16.6734,16.7225,123000.0
2008-10-08 15:05:00,27.28,27.38,27.23,27.27,224300.0,16.7225,16.7838,16.6918,16.7163,224300.0
2008-10-08 15:10:00,27.27,27.31,27.2,27.28,105900.0,16.7163,16.7408,16.6734,16.7225,105900.0
2008-10-08 15:15:00,27.29,27.4,27.23,27.34,186600.0,16.7286,16.796,16.6918,16.7592,186600.0
2008-10-08 15:20:00,27.37,27.5,27.29,27.49,139700.0,16.7776,16.8573,16.7286,16.8512,139700.0
2008-10-08 15:25:00,27.49,27.51,27.31,27.41,114000.0,16.8512,16.8634,16.7408,16.8021,114000.0
2008-10-08 15:30:00,27.42,27.5,27.37,27.42,127400.0,16.8083,16.8573,16.7776,16.8083,127400.0
2008-10-08 15:35:00,27.42,27.48,27.27,27.3,137200.0,16.8083,16.8451,16.7163,16.7347,137200.0
2008-10-08 15:40:00,27.31,27.47,27.2,27.46,174000.0,16.7408,16.8389,16.6734,16.8328,174000.0
2008-10-08 15:45:00,27.41,27.43,27.18,27.26,194400.0,16.8021,16.8144,16.6612,16.7102,194400.0
2008-10-08 15:50:00,27.26,27.32,26.99,27.03,225800.0,16.7102,16.747,16.5447,16.5692,225800.0
2008-10-08 15:55:00,27.02,27.19,26.95,26.96,376700.0,16.5631,16.6673,16.5202,16.5263,376700.0
2008-10-09 09:30:00,26.88,27.15,26.78,26.88,85000.0,16.4773,16.6428,16.416,16.4773,85000.0
2008-10-09 09:35:00,26.85,26.98,26.83,26.93,43000.0,16.4589,16.5386,16.4466,16.5079,43000.0
2008-10-09 09:40:00,26.94,27.37,26.89,27.24,61200.0,16.514,16.7776,16.4834,16.6979,61200.0
2008-10-09 09:45:00,27.28,27.36,27.23,27.23,71300.0,16.7225,16.7715,16.6918,16.6918,71300.0
2008-10-09 09:50:00,27.22,27.3,27.16,27.17,66900.0,16.6857,16.7347,16.6489,16.655,66900.0
2008-10-09 09:55:00,27.16,27.18,26.82,26.89,75500.0,16.6489,16.6612,16.4405,16.4834,75500.0
2008-10-09 10:00:00,26.89,26.96,26.85,26.92,38800.0,16.4834,16.5263,16.4589,16.5018,38800.0
2008-10-09 10:05:00,26.93,27.02,26.85,26.96,44400.0,16.5079,16.5631,16.4589,16.5263,44400.0
2008-10-09 10:10:00,26.97,27.01,26.94,26.95,40200.0,16.5324,16.557,16.514,16.5202,40200.0
2008-10-09 10:15:00,26.96,27.05,26.94,26.99,51400.0,16.5263,16.5815,16.514,16.5447,51400.0
2008-10-09 10:20:00,26.99,27.0,26.81,26.83,55300.0,16.5447,16.5508,16.4344,16.4466,55300.0
2008-10-09 10:25:00,26.83,26.9,26.79,26.83,70300.0,16.4466,16.4895,16.4221,16.4466,70300.0
2008-10-09 10:30:00,26.84,26.98,26.82,26.94,48800.0,16.4527,16.5386,16.4405,16.514,48800.0
2008-10-09 10:35:00,26.94,27.07,26.9,26.98,89300.0,16.514,16.5937,16.4895,16.5386,89300.0
2008-10-09 10:40:00,26.99,27.01,26.84,26.88,79500.0,16.5447,16.557,16.4527,16.4773,79500.0
2008-10-09 10:45:00,26.86,26.93,26.83,26.89,81600.0,16.465,16.5079,16.4466,16.4834,81600.0
2008-10-09 10:50:00,26.9,26.95,26.8,26.81,58400.0,16.4895,16.5202,16.4282,16.4344,58400.0
2008-10-09 10:55:00,26.81,26.84,26.75,26.75,74800.0,16.4344,16.4527,16.3976,16.3976,74800.0
2008-10-09 11:00:00,26.75,26.75,26.55,26.56,58500.0,16.3976,16.3976,16.275,16.2811,58500.0
2008-10-09 11:05:00,26.55,26.56,26.39,26.5,118700.0,16.275,16.2811,16.1769,16.2443,118700.0
2008-10-09 11:10:00,26.51,26.6,26.48,26.58,46500.0,16.2505,16.3056,16.2321,16.2934,46500.0
2008-10-09 11:15:00,26.57,26.71,26.57,26.7,53600.0,16.2872,16.3731,16.2872,16.3669,53600.0
2008-10-09 11:20:00,26.69,26.83,26.68,26.73,74500.0,16.3608,16.4466,16.3547,16.3853,74500.0
2008-10-09 11:25:00,26.73,26.78,26.65,26.78,67400.0,16.3853,16.416,16.3363,16.416,67400.0
2008-10-09 11:30:00,26.78,26.81,26.61,26.65,63100.0,16.416,16.4344,16.3118,16.3363,63100.0
2008-10-09 11:35:00,26.64,27.03,26.64,26.89,56900.0,16.3301,16.5692,16.3301,16.4834,56900.0
2008-10-09 11:40:00,26.9,27.04,26.89,27.0,47200.0,16.4895,16.5753,16.4834,16.5508,47200.0
2008-10-09 11:45:00,27.0,27.17,26.98,27.11,66700.0,16.5508,16.655,16.5386,16.6183,66700.0
2008-10-09 11:50:00,27.09,27.17,26.99,26.99,105700.0,16.606,16.655,16.5447,16.5447,105700.0
2008-10-09 11:55:00,27.0,27.01,26.81,26.82,52500.0,16.5508,16.557,16.4344,16.4405,52500.0
2008-10-09 12:00:00,26.82,26.85,26.7,26.75,31500.0,16.4405,16.4589,16.3669,16.3976,31500.0
2008-10-09 12:05:00,26.75,26.82,26.7,26.8,24000.0,16.3976,16.4405,16.3669,16.4282,24000.0
2008-10-09 12:10:00,26.79,26.92,26.77,26.88,87600.0,16.4221,16.5018,16.4098,16.4773,87600.0
2008-10-09 12:15:00,26.87,27.03,26.84,26.98,53700.0,16.4711,16.5692,16.4527,16.5386,53700.0
2008-10-09 12:20:00,26.99,27.08,26.96,27.07,40500.0,16.5447,16.5999,16.5263,16.5937,40500.0
2008-10-09 12:25:00,27.07,27.07,26.97,26.98,35100.0,16.5937,16.5937,16.5324,16.5386,35100.0
2008-10-09 12:30:00,26.98,26.99,26.93,26.97,32200.0,16.5386,16.5447,16.5079,16.5324,32200.0
2008-10-09 12:35:00,26.97,27.0,26.96,26.98,35600.0,16.5324,16.5508,16.5263,16.5386,35600.0
2008-10-09 12:40:00,26.97,27.03,26.95,26.96,44800.0,16.5324,16.5692,16.5202,16.5263,44800.0
2008-10-09 12:45:00,26.99,27.0,26.92,26.95,56400.0,16.5447,16.5508,16.5018,16.5202,56400.0
2008-10-09 12:50:00,26.93,26.96,26.91,26.91,51900.0,16.5079,16.5263,16.4957,16.4957,51900.0
2008-10-09 12:55:00,26.9,26.92,26.81,26.83,36200.0,16.4895,16.5018,16.4344,16.4466,36200.0
2008-10-09 13:00:00,26.83,26.87,26.75,26.75,63300.0,16.4466,16.4711,16.3976,16.3976,63300.0
2008-10-09 13:05:00,26.75,26.77,26.7,26.71,215300.0,16.3976,16.4098,16.3669,16.3731,215300.0
2008-10-09 13:10:00,26.71,26.87,26.71,26.83,50800.0,16.3731,16.4711,16.3731,16.4466,50800.0
2008-10-09 13:15:00,26.84,26.92,26.83,26.87,51400.0,16.4527,16.5018,16.4466,16.4711,51400.0
2008-10-09 13:20:00,26.88,26.88,26.8,26.8,29400.0,16.4773,16.4773,16.4282,16.4282,29400.0
2008-10-09 13:25:00,26.8,26.99,26.76,26.83,83300.0,16.4282,16.5447,16.4037,16.4466,83300.0
2008-10-09 13:30:00,26.84,27.04,26.82,26.89,54300.0,16.4527,16.5753,16.4405,16.4834,54300.0
2008-10-09 13:35:00,26.9,26.99,26.82,26.84,54500.0,16.4895,16.5447,16.4405,16.4527,54500.0
2008-10-09 13:40:00,26.84,26.89,26.83,26.85,16700.0,16.4527,16.4834,16.4466,16.4589,16700.0
2008-10-09 13:45:00,26.85,26.86,26.77,26.8,28100.0,16.4589,16.465,16.4098,16.4282,28100.0
2008-10-09 13:50:00,26.78,26.83,26.75,26.78,40700.0,16.416,16.4466,16.3976,16.416,40700.0
2008-10-09 13:55:00,26.78,26.87,26.78,26.8,55900.0,16.416,16.4711,16.416,16.4282,55900.0
2008-10-09 14:00:00,26.8,26.86,26.78,26.8,47500.0,16.4282,16.465,16.416,16.4282,47500.0
2008-10-09 14:05:00,26.8,26.8,26.72,26.77,63800.0,16.4282,16.4282,16.3792,16.4098,63800.0
2008-10-09 14:10:00,26.77,26.79,26.68,26.69,49900.0,16.4098,16.4221,16.3547,16.3608,49900.0
2008-10-09 14:15:00,26.69,26.72,26.58,26.6,99800.0,16.3608,16.3792,16.2934,16.3056,99800.0
2008-10-09 14:20:00,26.6,26.61,26.56,26.6,84600.0,16.3056,16.3118,16.2811,16.3056,84600.0
2008-10-09 14:25:00,26.59,26.62,26.56,26.58,44400.0,16.2995,16.3179,16.2811,16.2934,44400.0
2008-10-09 14:30:00,26.58,26.61,26.55,26.55,63800.0,16.2934,16.3118,16.275,16.275,63800.0
2008-10-09 14:35:00,26.55,26.61,26.53,26.55,50400.0,16.275,16.3118,16.2627,16.275,50400.0
2008-10-09 14:40:00,26.54,26.63,26.54,26.54,71700.0,16.2688,16.324,16.2688,16.2688,71700.0
2008-10-09 14:45:00,26.55,26.58,26.5,26.57,61700.0,16.275,16.2934,16.2443,16.2872,61700.0
2008-10-09 14:50:00,26.57,26.58,26.46,26.55,49300.0,16.2872,16.2934,16.2198,16.275,49300.0
2008-10-09 14:55:00,26.54,26.62,26.51,26.51,69000.0,16.2688,16.3179,16.2505,16.2505,69000.0
2008-10-09 15:00:00,26.52,26.52,26.27,26.3,71700.0,16.2566,16.2566,16.1033,16.1217,71700.0
2008-10-09 15:05:00,26.33,26.41,26.3,26.38,41900.0,16.1401,16.1892,16.1217,16.1708,41900.0
2008-10-09 15:10:00,26.39,26.4,26.25,26.25,62100.0,16.1769,16.183,16.0911,16.0911,62100.0
2008-10-09 15:15:00,26.26,26.32,26.09,26.12,112000.0,16.0972,16.134,15.993,16.0114,112000.0
2008-10-09 15:20:00,26.11,26.23,26.08,26.2,111400.0,16.0053,16.0788,15.9869,16.0604,111400.0
2008-10-09 15:25:00,26.19,26.34,26.19,26.22,112600.0,16.0543,16.1462,16.0543,16.0727,112600.0
2008-10-09 15:30:00,26.21,26.32,26.12,26.17,91200.0,16.0666,16.134,16.0114,16.042,91200.0
2008-10-09 15:35:00,26.19,26.19,26.02,26.03,82200.0,16.0543,16.0543,15.9501,15.9562,82200.0
2008-10-09 15:40:00,26.03,26.05,25.78,25.86,163700.0,15.9562,15.9685,15.803,15.852,163700.0
2008-10-09 15:45:00,25.81,25.87,25.56,25.62,231600.0,15.8214,15.8581,15.6681,15.7049,231600.0
2008-10-09 15:50:00,25.64,25.92,25.61,25.9,236700.0,15.7172,15.8888,15.6988,15.8765,236700.0
2008-10-09 15:55:00,25.9,26.12,25.77,25.82,353800.0,15.8765,16.0114,15.7968,15.8275,353800.0
2008-10-10 09:30:00,24.67,25.48,24.03,24.04,15700.0,15.1225,15.6191,14.7302,14.7364,15700.0
2008-10-10 09:35:00,24.04,24.17,22.94,23.61,414700.0,14.7364,14.816,14.0621,14.4728,414700.0
2008-10-10 09:40:00,23.6,24.4,23.57,24.36,122000.0,14.4666,14.957,14.4483,14.9325,122000.0
2008-10-10 09:45:00,24.39,24.69,24.0,24.28,196600.0,14.9509,15.1348,14.7118,14.8835,196600.0
2008-10-10 09:50:00,24.27,24.66,23.96,24.59,127200.0,14.8773,15.1164,14.6873,15.0735,127200.0
2008-10-10 09:55:00,24.59,24.62,23.64,24.08,148400.0,15.0735,15.0919,14.4912,14.7609,148400.0
2008-10-10 10:00:00,24.08,24.43,23.64,24.07,149700.0,14.7609,14.9754,14.4912,14.7548,149700.0
2008-10-10 10:05:00,24.1,25.05,24.08,24.76,124400.0,14.7731,15.3555,14.7609,15.1777,124400.0
2008-10-10 10:10:00,24.75,25.01,24.48,24.73,132300.0,15.1716,15.331,15.0061,15.1593,132300.0
2008-10-10 10:15:00,24.73,24.99,24.58,24.7,171200.0,15.1593,15.3187,15.0674,15.1409,171200.0
2008-10-10 10:20:00,24.72,25.05,24.6,24.88,91300.0,15.1532,15.3555,15.0796,15.2513,91300.0
2008-10-10 10:25:00,24.89,24.96,24.78,24.94,75600.0,15.2574,15.3003,15.19,15.2881,75600.0
2008-10-10 10:30:00,24.94,25.06,24.58,24.58,176400.0,15.2881,15.3616,15.0674,15.0674,176400.0
2008-10-10 10:35:00,24.58,24.92,24.57,24.79,179100.0,15.0674,15.2758,15.0612,15.1961,179100.0
2008-10-10 10:40:00,24.79,24.79,24.12,24.33,188800.0,15.1961,15.1961,14.7854,14.9141,188800.0
2008-10-10 10:45:00,24.33,24.9,24.22,24.87,99400.0,14.9141,15.2635,14.8467,15.2451,99400.0
2008-10-10 10:50:00,24.85,24.91,24.65,24.78,64400.0,15.2329,15.2697,15.1103,15.19,64400.0
2008-10-10 10:55:00,24.78,24.84,24.65,24.69,72200.0,15.19,15.2268,15.1103,15.1348,72200.0
2008-10-10 11:00:00,24.71,24.84,24.65,24.68,86800.0,15.1471,15.2268,15.1103,15.1287,86800.0
2008-10-10 11:05:00,24.68,24.8,24.24,24.33,91100.0,15.1287,15.2022,14.859,14.9141,91100.0
2008-10-10 11:10:00,24.36,24.38,24.06,24.35,64000.0,14.9325,14.9448,14.7486,14.9264,64000.0
2008-10-10 11:15:00,24.35,24.43,24.16,24.2,39600.0,14.9264,14.9754,14.8099,14.8344,39600.0
2008-10-10 11:20:00,24.2,24.32,24.16,24.31,48900.0,14.8344,14.908,14.8099,14.9019,48900.0
2008-10-10 11:25:00,24.3,24.39,24.18,24.23,126900.0,14.8957,14.9509,14.8222,14.8528,126900.0
2008-10-10 11:30:00,24.24,24.25,24.05,24.09,64900.0,14.859,14.8651,14.7425,14.767,64900.0
2008-10-10 11:35:00,24.12,24.25,24.1,24.24,54800.0,14.7854,14.8651,14.7731,14.859,54800.0
2008-10-10 11:40:00,24.23,24.26,24.14,24.17,29000.0,14.8528,14.8712,14.7977,14.816,29000.0
2008-10-10 11:45:00,24.16,24.25,24.1,24.12,72500.0,14.8099,14.8651,14.7731,14.7854,72500.0
2008-10-10 11:50:00,24.1,24.26,24.04,24.07,99600.0,14.7731,14.8712,14.7364,14.7548,99600.0
2008-10-10 11:55:00,24.09,24.28,24.0,24.2,63100.0,14.767,14.8835,14.7118,14.8344,63100.0
2008-10-10 12:00:00,24.14,24.28,24.13,24.25,87300.0,14.7977,14.8835,14.7915,14.8651,87300.0
2008-10-10 12:05:00,24.24,24.39,24.13,24.14,116600.0,14.859,14.9509,14.7915,14.7977,116600.0
2008-10-10 12:10:00,24.16,24.43,24.12,24.39,54800.0,14.8099,14.9754,14.7854,14.9509,54800.0
2008-10-10 12:15:00,24.37,24.51,24.33,24.39,59500.0,14.9386,15.0245,14.9141,14.9509,59500.0
2008-10-10 12:20:00,24.42,24.62,24.36,24.52,43700.0,14.9693,15.0919,14.9325,15.0306,43700.0
2008-10-10 12:25:00,24.51,24.53,24.15,24.2,71000.0,15.0245,15.0367,14.8038,14.8344,71000.0
2008-10-10 12:30:00,24.2,24.26,24.08,24.1,52200.0,14.8344,14.8712,14.7609,14.7731,52200.0
2008-10-10 12:35:00,24.11,24.21,23.98,24.21,72900.0,14.7793,14.8406,14.6996,14.8406,72900.0
2008-10-10 12:40:00,24.17,24.5,24.14,24.44,91600.0,14.816,15.0183,14.7977,14.9816,91600.0
2008-10-10 12:45:00,24.44,24.49,24.17,24.17,99600.0,14.9816,15.0122,14.816,14.816,99600.0
2008-10-10 12:50:00,24.18,24.27,24.18,24.26,51000.0,14.8222,14.8773,14.8222,14.8712,51000.0
2008-10-10 12:55:00,24.26,24.3,24.11,24.21,52000.0,14.8712,14.8957,14.7793,14.8406,52000.0
2008-10-10 13:00:00,24.21,24.21,24.01,24.13,53800.0,14.8406,14.8406,14.718,14.7915,53800.0
2008-10-10 13:05:00,24.11,24.15,24.06,24.06,35500.0,14.7793,14.8038,14.7486,14.7486,35500.0
2008-10-10 13:10:00,24.07,24.07,23.84,23.91,73800.0,14.7548,14.7548,14.6138,14.6567,73800.0
2008-10-10 13:15:00,23.9,23.97,23.86,23.96,45500.0,14.6505,14.6935,14.626,14.6873,45500.0
2008-10-10 13:20:00,23.97,24.13,23.9,24.0,51500.0,14.6935,14.7915,14.6505,14.7118,51500.0
2008-10-10 13:25:00,24.0,24.16,23.98,24.08,41500.0,14.7118,14.8099,14.6996,14.7609,41500.0
2008-10-10 13:30:00,24.08,24.09,23.9,23.94,51000.0,14.7609,14.767,14.6505,14.6751,51000.0
2008-10-10 13:35:00,23.95,24.13,23.77,24.08,76800.0,14.6812,14.7915,14.5709,14.7609,76800.0
2008-10-10 13:40:00,24.08,24.13,23.79,23.95,73900.0,14.7609,14.7915,14.5831,14.6812,73900.0
2008-10-10 13:45:00,23.94,23.95,23.6,23.69,75800.0,14.6751,14.6812,14.4666,14.5218,75800.0
2008-10-10 13:50:00,23.68,23.9,23.68,23.72,96900.0,14.5157,14.6505,14.5157,14.5402,96900.0
2008-10-10 13:55:00,23.72,24.05,23.66,24.04,123200.0,14.5402,14.7425,14.5034,14.7364,123200.0
2008-10-10 14:00:00,24.04,24.15,23.8,24.15,83400.0,14.7364,14.8038,14.5892,14.8038,83400.0
2008-10-10 14:05:00,24.13,24.46,23.99,24.42,85100.0,14.7915,14.9938,14.7057,14.9693,85100.0
2008-10-10 14:10:00,24.43,24.49,24.12,24.17,94300.0,14.9754,15.0122,14.7854,14.816,94300.0
2008-10-10 14:15:00,24.17,24.29,23.92,23.95,74000.0,14.816,14.8896,14.6628,14.6812,74000.0
2008-10-10 14:20:00,23.95,24.15,23.81,23.84,63600.0,14.6812,14.8038,14.5954,14.6138,63600.0
2008-10-10 14:25:00,23.84,23.96,23.6,23.62,139800.0,14.6138,14.6873,14.4666,14.4789,139800.0
2008-10-10 14:30:00,23.65,23.89,23.6,23.6,63100.0,14.4973,14.6444,14.4666,14.4666,63100.0
2008-10-10 14:35:00,23.6,23.82,23.53,23.82,60400.0,14.4666,14.6015,14.4237,14.6015,60400.0
2008-10-10 14:40:00,23.82,23.82,23.54,23.58,105000.0,14.6015,14.6015,14.4299,14.4544,105000.0
2008-10-10 14:45:00,23.58,23.93,23.54,23.72,100300.0,14.4544,14.6689,14.4299,14.5402,100300.0
2008-10-10 14:50:00,23.7,23.78,23.51,23.57,94200.0,14.5279,14.577,14.4115,14.4483,94200.0
2008-10-10 14:55:00,23.58,23.8,23.4,23.79,71200.0,14.4544,14.5892,14.344,14.5831,71200.0
2008-10-10 15:00:00,23.77,24.0,23.72,23.85,85500.0,14.5709,14.7118,14.5402,14.6199,85500.0
2008-10-10 15:05:00,23.84,24.23,23.72,24.1,100300.0,14.6138,14.8528,14.5402,14.7731,100300.0
2008-10-10 15:10:00,24.11,24.71,24.08,24.54,146300.0,14.7793,15.1471,14.7609,15.0429,146300.0
2008-10-10 15:15:00,24.55,25.05,24.47,24.72,138600.0,15.049,15.3555,14.9999,15.1532,138600.0
2008-10-10 15:20:00,24.71,24.98,24.53,24.57,195800.0,15.1471,15.3126,15.0367,15.0612,195800.0
2008-10-10 15:25:00,24.58,24.81,24.51,24.62,276000.0,15.0674,15.2084,15.0245,15.0919,276000.0
2008-10-10 15:30:00,24.61,24.88,24.51,24.84,408700.0,15.0858,15.2513,15.0245,15.2268,408700.0
2008-10-10 15:35:00,24.84,26.12,24.72,25.81,352300.0,15.2268,16.0114,15.1532,15.8214,352300.0
2008-10-10 15:40:00,25.81,25.83,24.87,24.96,256700.0,15.8214,15.8336,15.2451,15.3003,256700.0
2008-10-10 15:45:00,24.98,25.0,24.39,24.39,209200.0,15.3126,15.3248,14.9509,14.9509,209200.0
2008-10-10 15:50:00,24.42,24.79,24.27,24.48,342500.0,14.9693,15.1961,14.8773,15.0061,342500.0
2008-10-10 15:55:00,24.5,24.93,24.37,24.88,281100.0,15.0183,15.2819,14.9386,15.2513,281100.0
2008-10-13 09:30:00,24.85,25.01,24.51,24.61,180400.0,15.2329,15.331,15.0245,15.0858,180400.0
2008-10-13 09:35:00,24.55,25.15,24.53,24.95,382100.0,15.049,15.4168,15.0367,15.2942,382100.0
2008-10-13 09:40:00,24.99,25.08,24.86,24.98,164700.0,15.3187,15.3739,15.239,15.3126,164700.0
2008-10-13 09:45:00,24.97,25.03,24.89,24.99,240300.0,15.3064,15.3432,15.2574,15.3187,240300.0
2008-10-13 09:50:00,24.99,25.16,24.96,25.15,327700.0,15.3187,15.4229,15.3003,15.4168,327700.0
2008-10-13 09:55:00,25.15,25.24,25.07,25.07,114000.0,15.4168,15.472,15.3677,15.3677,114000.0
2008-10-13 10:00:00,25.09,25.21,25.05,25.08,114400.0,15.38,15.4536,15.3555,15.3739,114400.0
2008-10-13 10:05:00,25.09,25.15,25.04,25.14,82900.0,15.38,15.4168,15.3494,15.4107,82900.0
2008-10-13 10:10:00,25.14,25.16,24.98,25.15,54500.0,15.4107,15.4229,15.3126,15.4168,54500.0
2008-10-13 10:15:00,25.15,25.15,25.07,25.09,124200.0,15.4168,15.4168,15.3677,15.38,124200.0
2008-10-13 10:20:00,25.09,25.14,25.06,25.08,58000.0,15.38,15.4107,15.3616,15.3739,58000.0
2008-10-13 10:25:00,25.07,25.15,25.05,25.13,130400.0,15.3677,15.4168,15.3555,15.4045,130400.0
2008-10-13 10:30:00,25.13,25.2,25.1,25.17,186900.0,15.4045,15.4474,15.3861,15.429,186900.0
2008-10-13 10:35:00,25.18,25.2,25.13,25.14,120000.0,15.4352,15.4474,15.4045,15.4107,120000.0
2008-10-13 10:40:00,25.16,25.16,25.1,25.14,129700.0,15.4229,15.4229,15.3861,15.4107,129700.0
2008-10-13 10:45:00,25.13,25.16,25.1,25.14,112000.0,15.4045,15.4229,15.3861,15.4107,112000.0
2008-10-13 10:50:00,25.15,25.15,25.1,25.11,112900.0,15.4168,15.4168,15.3861,15.3923,112900.0
2008-10-13 10:55:00,25.11,25.13,25.09,25.09,50900.0,15.3923,15.4045,15.38,15.38,50900.0
2008-10-13 11:00:00,25.09,25.18,25.09,25.17,132100.0,15.38,15.4352,15.38,15.429,132100.0
2008-10-13 11:05:00,25.18,25.23,25.12,25.18,155900.0,15.4352,15.4658,15.3984,15.4352,155900.0
2008-10-13 11:10:00,25.18,25.2,25.13,25.16,80900.0,15.4352,15.4474,15.4045,15.4229,80900.0
2008-10-13 11:15:00,25.16,25.19,25.13,25.13,67800.0,15.4229,15.4413,15.4045,15.4045,67800.0
2008-10-13 11:20:00,25.14,25.22,25.13,25.22,79500.0,15.4107,15.4597,15.4045,15.4597,79500.0
2008-10-13 11:25:00,25.22,25.37,25.21,25.32,158700.0,15.4597,15.5516,15.4536,15.521,158700.0
2008-10-13 11:30:00,25.32,25.37,25.31,25.36,72300.0,15.521,15.5516,15.5149,15.5455,72300.0
2008-10-13 11:35:00,25.37,25.38,25.33,25.35,53200.0,15.5516,15.5578,15.5271,15.5394,53200.0
2008-10-13 11:40:00,25.36,25.38,25.32,25.34,65200.0,15.5455,15.5578,15.521,15.5333,65200.0
2008-10-13 11:45:00,25.34,25.35,25.17,25.19,80900.0,15.5333,15.5394,15.429,15.4413,80900.0
2008-10-13 11:50:00,25.19,25.23,25.18,25.22,44200.0,15.4413,15.4658,15.4352,15.4597,44200.0
2008-10-13 11:55:00,25.22,25.24,25.19,25.21,55100.0,15.4597,15.472,15.4413,15.4536,55100.0
2008-10-13 12:00:00,25.22,25.27,25.17,25.25,92000.0,15.4597,15.4903,15.429,15.4781,92000.0
2008-10-13 12:05:00,25.25,25.27,25.21,25.24,74000.0,15.4781,15.4903,15.4536,15.472,74000.0
2008-10-13 12:10:00,25.24,25.28,25.23,25.27,130000.0,15.472,15.4965,15.4658,15.4903,130000.0
2008-10-13 12:15:00,25.26,25.33,25.26,25.33,97000.0,15.4842,15.5271,15.4842,15.5271,97000.0
2008-10-13 12:20:00,25.33,25.35,25.31,25.33,60700.0,15.5271,15.5394,15.5149,15.5271,60700.0
2008-10-13 12:25:00,25.35,25.46,25.35,25.46,117000.0,15.5394,15.6068,15.5394,15.6068,117000.0
2008-10-13 12:30:00,25.46,25.54,25.44,25.44,108400.0,15.6068,15.6559,15.5946,15.5946,108400.0
2008-10-13 12:35:00,25.44,25.51,25.44,25.48,61900.0,15.5946,15.6375,15.5946,15.6191,61900.0
2008-10-13 12:40:00,25.47,25.5,25.46,25.5,46600.0,15.6129,15.6313,15.6068,15.6313,46600.0
2008-10-13 12:45:00,25.49,25.5,25.48,25.49,37200.0,15.6252,15.6313,15.6191,15.6252,37200.0
2008-10-13 12:50:00,25.5,25.51,25.45,25.46,111200.0,15.6313,15.6375,15.6007,15.6068,111200.0
2008-10-13 12:55:00,25.46,25.49,25.45,25.49,37900.0,15.6068,15.6252,15.6007,15.6252,37900.0
2008-10-13 13:00:00,25.49,25.49,25.43,25.43,41300.0,15.6252,15.6252,15.5884,15.5884,41300.0
2008-10-13 13:05:00,25.43,25.51,25.42,25.5,42100.0,15.5884,15.6375,15.5823,15.6313,42100.0
2008-10-13 13:10:00,25.5,25.51,25.49,25.5,44900.0,15.6313,15.6375,15.6252,15.6313,44900.0
2008-10-13 13:15:00,25.49,25.5,25.48,25.49,71800.0,15.6252,15.6313,15.6191,15.6252,71800.0
2008-10-13 13:20:00,25.49,25.62,25.49,25.6,90400.0,15.6252,15.7049,15.6252,15.6926,90400.0
2008-10-13 13:25:00,25.6,25.61,25.57,25.59,76400.0,15.6926,15.6988,15.6742,15.6865,76400.0
2008-10-13 13:30:00,25.59,25.59,25.57,25.58,43500.0,15.6865,15.6865,15.6742,15.6804,43500.0
2008-10-13 13:35:00,25.58,25.59,25.51,25.51,74500.0,15.6804,15.6865,15.6375,15.6375,74500.0
2008-10-13 13:40:00,25.51,25.51,25.45,25.5,43600.0,15.6375,15.6375,15.6007,15.6313,43600.0
2008-10-13 13:45:00,25.49,25.51,25.44,25.45,66800.0,15.6252,15.6375,15.5946,15.6007,66800.0
2008-10-13 13:50:00,25.45,25.51,25.45,25.5,34100.0,15.6007,15.6375,15.6007,15.6313,34100.0
2008-10-13 13:55:00,25.5,25.58,25.47,25.49,111700.0,15.6313,15.6804,15.6129,15.6252,111700.0
2008-10-13 14:00:00,25.49,25.55,25.47,25.5,30600.0,15.6252,15.662,15.6129,15.6313,30600.0
2008-10-13 14:05:00,25.51,25.55,25.5,25.53,60600.0,15.6375,15.662,15.6313,15.6497,60600.0
2008-10-13 14:10:00,25.52,25.68,25.52,25.67,59900.0,15.6436,15.7417,15.6436,15.7355,59900.0
2008-10-13 14:15:00,25.67,25.68,25.63,25.63,49400.0,15.7355,15.7417,15.711,15.711,49400.0
2008-10-13 14:20:00,25.64,25.65,25.54,25.56,82800.0,15.7172,15.7233,15.6559,15.6681,82800.0
2008-10-13 14:25:00,25.55,25.57,25.43,25.46,89000.0,15.662,15.6742,15.5884,15.6068,89000.0
2008-10-13 14:30:00,25.46,25.49,25.41,25.48,48300.0,15.6068,15.6252,15.5762,15.6191,48300.0
2008-10-13 14:35:00,25.49,25.5,25.47,25.49,63700.0,15.6252,15.6313,15.6129,15.6252,63700.0
2008-10-13 14:40:00,25.5,25.5,25.49,25.5,76600.0,15.6313,15.6313,15.6252,15.6313,76600.0
2008-10-13 14:45:00,25.5,25.55,25.46,25.54,91500.0,15.6313,15.662,15.6068,15.6559,91500.0
2008-10-13 14:50:00,25.54,25.55,25.46,25.5,86600.0,15.6559,15.662,15.6068,15.6313,86600.0
2008-10-13 14:55:00,25.5,25.55,25.49,25.55,131400.0,15.6313,15.662,15.6252,15.662,131400.0
2008-10-13 15:00:00,25.55,25.65,25.52,25.58,116400.0,15.662,15.7233,15.6436,15.6804,116400.0
2008-10-13 15:05:00,25.58,25.7,25.56,25.68,111200.0,15.6804,15.7539,15.6681,15.7417,111200.0
2008-10-13 15:10:00,25.67,25.73,25.66,25.69,62000.0,15.7355,15.7723,15.7294,15.7478,62000.0
2008-10-13 15:15:00,25.7,25.71,25.68,25.69,80500.0,15.7539,15.7601,15.7417,15.7478,80500.0
2008-10-13 15:20:00,25.69,25.84,25.67,25.82,121400.0,15.7478,15.8397,15.7355,15.8275,121400.0
2008-10-13 15:25:00,25.82,25.9,25.81,25.87,143300.0,15.8275,15.8765,15.8214,15.8581,143300.0
2008-10-13 15:30:00,25.86,25.95,25.84,25.87,154000.0,15.852,15.9072,15.8397,15.8581,154000.0
2008-10-13 15:35:00,25.88,25.9,25.83,25.84,103700.0,15.8643,15.8765,15.8336,15.8397,103700.0
2008-10-13 15:40:00,25.84,25.95,25.83,25.88,184900.0,15.8397,15.9072,15.8336,15.8643,184900.0
2008-10-13 15:45:00,25.88,25.89,25.83,25.84,142500.0,15.8643,15.8704,15.8336,15.8397,142500.0
2008-10-13 15:50:00,25.84,25.98,25.83,25.86,186200.0,15.8397,15.9256,15.8336,15.852,186200.0
2008-10-13 15:55:00,25.87,26.54,25.86,26.42,397900.0,15.8581,16.2688,15.852,16.1953,397900.0
2008-10-14 09:30:00,28.13,28.13,27.22,27.5,252900.0,17.2435,17.2435,16.6857,16.8573,252900.0
2008-10-14 09:35:00,27.51,27.55,27.28,27.48,237000.0,16.8634,16.888,16.7225,16.8451,237000.0
2008-10-14 09:40:00,27.48,27.5,27.39,27.39,134300.0,16.8451,16.8573,16.7899,16.7899,134300.0
2008-10-14 09:45:00,27.4,27.42,27.31,27.41,161600.0,16.796,16.8083,16.7408,16.8021,161600.0
2008-10-14 09:50:00,27.42,27.42,27.0,27.09,213000.0,16.8083,16.8083,16.5508,16.606,213000.0
2008-10-14 09:55:00,27.09,27.12,26.98,27.07,107200.0,16.606,16.6244,16.5386,16.5937,107200.0
2008-10-14 10:00:00,27.05,27.2,27.03,27.13,135300.0,16.5815,16.6734,16.5692,16.6305,135300.0
2008-10-14 10:05:00,27.13,27.19,27.05,27.17,163000.0,16.6305,16.6673,16.5815,16.655,163000.0
2008-10-14 10:10:00,27.17,27.17,27.06,27.09,128700.0,16.655,16.655,16.5876,16.606,128700.0
2008-10-14 10:15:00,27.1,27.22,27.07,27.18,120200.0,16.6121,16.6857,16.5937,16.6612,120200.0
2008-10-14 10:20:00,27.17,27.18,27.08,27.1,114300.0,16.655,16.6612,16.5999,16.6121,114300.0
2008-10-14 10:25:00,27.1,27.11,26.95,27.01,128200.0,16.6121,16.6183,16.5202,16.557,128200.0
2008-10-14 10:30:00,27.02,27.11,26.84,26.85,134400.0,16.5631,16.6183,16.4527,16.4589,134400.0
2008-10-14 10:35:00,26.84,26.95,26.8,26.85,87600.0,16.4527,16.5202,16.4282,16.4589,87600.0
2008-10-14 10:40:00,26.85,26.92,26.5,26.51,115300.0,16.4589,16.5018,16.2443,16.2505,115300.0
2008-10-14 10:45:00,26.52,26.67,26.24,26.25,262700.0,16.2566,16.3485,16.0849,16.0911,262700.0
2008-10-14 10:50:00,26.25,26.47,26.25,26.46,138700.0,16.0911,16.2259,16.0911,16.2198,138700.0
2008-10-14 10:55:00,26.46,26.7,26.45,26.7,105600.0,16.2198,16.3669,16.2137,16.3669,105600.0
2008-10-14 11:00:00,26.7,26.79,26.5,26.61,123100.0,16.3669,16.4221,16.2443,16.3118,123100.0
2008-10-14 11:05:00,26.61,26.77,26.55,26.62,83000.0,16.3118,16.4098,16.275,16.3179,83000.0
2008-10-14 11:10:00,26.62,26.63,26.43,26.53,87600.0,16.3179,16.324,16.2014,16.2627,87600.0
2008-10-14 11:15:00,26.53,26.65,26.51,26.62,75800.0,16.2627,16.3363,16.2505,16.3179,75800.0
2008-10-14 11:20:00,26.62,26.71,26.55,26.7,49200.0,16.3179,16.3731,16.275,16.3669,49200.0
2008-10-14 11:25:00,26.71,26.95,26.69,26.81,101700.0,16.3731,16.5202,16.3608,16.4344,101700.0
2008-10-14 11:30:00,26.81,26.96,26.81,26.93,57700.0,16.4344,16.5263,16.4344,16.5079,57700.0
2008-10-14 11:35:00,26.93,27.0,26.91,26.96,57700.0,16.5079,16.5508,16.4957,16.5263,57700.0
2008-10-14 11:40:00,26.95,27.02,26.92,26.93,54400.0,16.5202,16.5631,16.5018,16.5079,54400.0
2008-10-14 11:45:00,26.93,27.08,26.93,27.02,93700.0,16.5079,16.5999,16.5079,16.5631,93700.0
2008-10-14 11:50:00,27.01,27.03,26.9,26.91,91300.0,16.557,16.5692,16.4895,16.4957,91300.0
2008-10-14 11:55:00,26.92,27.02,26.91,27.0,44500.0,16.5018,16.5631,16.4957,16.5508,44500.0
2008-10-14 12:00:00,27.0,27.0,26.71,26.72,129800.0,16.5508,16.5508,16.3731,16.3792,129800.0
2008-10-14 12:05:00,26.72,26.82,26.72,26.81,140400.0,16.3792,16.4405,16.3792,16.4344,140400.0
2008-10-14 12:10:00,26.81,26.83,26.74,26.74,48600.0,16.4344,16.4466,16.3914,16.3914,48600.0
2008-10-14 12:15:00,26.73,26.79,26.69,26.76,60800.0,16.3853,16.4221,16.3608,16.4037,60800.0
2008-10-14 12:20:00,26.77,26.82,26.69,26.69,82800.0,16.4098,16.4405,16.3608,16.3608,82800.0
2008-10-14 12:25:00,26.69,26.72,26.62,26.7,101100.0,16.3608,16.3792,16.3179,16.3669,101100.0
2008-10-14 12:30:00,26.7,26.7,26.59,26.66,65600.0,16.3669,16.3669,16.2995,16.3424,65600.0
2008-10-14 12:35:00,26.67,26.81,26.63,26.79,79400.0,16.3485,16.4344,16.324,16.4221,79400.0
2008-10-14 12:40:00,26.79,26.84,26.72,26.73,53300.0,16.4221,16.4527,16.3792,16.3853,53300.0
2008-10-14 12:45:00,26.73,26.9,26.71,26.88,93800.0,16.3853,16.4895,16.3731,16.4773,93800.0
2008-10-14 12:50:00,26.89,26.91,26.79,26.8,58300.0,16.4834,16.4957,16.4221,16.4282,58300.0
2008-10-14 12:55:00,26.8,26.88,26.76,26.76,60800.0,16.4282,16.4773,16.4037,16.4037,60800.0
2008-10-14 13:00:00,26.77,26.8,26.71,26.79,71600.0,16.4098,16.4282,16.3731,16.4221,71600.0
2008-10-14 13:05:00,26.79,26.88,26.77,26.84,62200.0,16.4221,16.4773,16.4098,16.4527,62200.0
2008-10-14 13:10:00,26.84,26.84,26.74,26.77,44800.0,16.4527,16.4527,16.3914,16.4098,44800.0
2008-10-14 13:15:00,26.78,26.79,26.72,26.78,61800.0,16.416,16.4221,16.3792,16.416,61800.0
2008-10-14 13:20:00,26.78,26.8,26.71,26.71,46200.0,16.416,16.4282,16.3731,16.3731,46200.0
2008-10-14 13:25:00,26.71,26.74,26.68,26.72,49800.0,16.3731,16.3914,16.3547,16.3792,49800.0
2008-10-14 13:30:00,26.72,26.78,26.68,26.75,96100.0,16.3792,16.416,16.3547,16.3976,96100.0
2008-10-14 13:35:00,26.75,26.76,26.67,26.67,68100.0,16.3976,16.4037,16.3485,16.3485,68100.0
2008-10-14 13:40:00,26.67,26.67,26.5,26.52,66100.0,16.3485,16.3485,16.2443,16.2566,66100.0
2008-10-14 13:45:00,26.51,26.58,26.51,26.56,84000.0,16.2505,16.2934,16.2505,16.2811,84000.0
2008-10-14 13:50:00,26.57,26.59,26.51,26.51,53700.0,16.2872,16.2995,16.2505,16.2505,53700.0
2008-10-14 13:55:00,26.51,26.58,26.43,26.54,74500.0,16.2505,16.2934,16.2014,16.2688,74500.0
2008-10-14 14:00:00,26.54,26.61,26.5,26.5,92500.0,16.2688,16.3118,16.2443,16.2443,92500.0
2008-10-14 14:05:00,26.49,26.53,26.36,26.38,86300.0,16.2382,16.2627,16.1585,16.1708,86300.0
2008-10-14 14:10:00,26.38,26.38,26.19,26.22,145500.0,16.1708,16.1708,16.0543,16.0727,145500.0
2008-10-14 14:15:00,26.23,26.3,26.03,26.11,142300.0,16.0788,16.1217,15.9562,16.0053,142300.0
2008-10-14 14:20:00,26.11,26.13,26.0,26.09,143500.0,16.0053,16.0175,15.9378,15.993,143500.0
2008-10-14 14:25:00,26.1,26.14,26.01,26.12,126000.0,15.9991,16.0236,15.944,16.0114,126000.0
2008-10-14 14:30:00,26.14,26.2,26.0,26.01,127300.0,16.0236,16.0604,15.9378,15.944,127300.0
2008-10-14 14:35:00,26.01,26.12,26.01,26.05,83300.0,15.944,16.0114,15.944,15.9685,83300.0
2008-10-14 14:40:00,26.06,26.09,25.85,25.86,95400.0,15.9746,15.993,15.8459,15.852,95400.0
2008-10-14 14:45:00,25.86,25.88,25.74,25.74,87900.0,15.852,15.8643,15.7784,15.7784,87900.0
2008-10-14 14:50:00,25.73,25.83,25.63,25.82,200700.0,15.7723,15.8336,15.711,15.8275,200700.0
2008-10-14 14:55:00,25.82,25.85,25.68,25.76,110000.0,15.8275,15.8459,15.7417,15.7907,110000.0
2008-10-14 15:00:00,25.75,25.98,25.72,25.86,188300.0,15.7846,15.9256,15.7662,15.852,188300.0
2008-10-14 15:05:00,25.85,26.0,25.82,26.0,109600.0,15.8459,15.9378,15.8275,15.9378,109600.0
2008-10-14 15:10:00,26.0,26.11,26.0,26.01,158000.0,15.9378,16.0053,15.9378,15.944,158000.0
2008-10-14 15:15:00,26.02,26.06,25.91,25.97,108100.0,15.9501,15.9746,15.8827,15.9194,108100.0
2008-10-14 15:20:00,25.96,26.07,25.86,25.87,122200.0,15.9133,15.9807,15.852,15.8581,122200.0
2008-10-14 15:25:00,25.87,26.11,25.87,26.11,116600.0,15.8581,16.0053,15.8581,16.0053,116600.0
2008-10-14 15:30:00,26.12,26.3,26.08,26.24,215200.0,16.0114,16.1217,15.9869,16.0849,215200.0
2008-10-14 15:35:00,26.23,26.31,26.01,26.06,172600.0,16.0788,16.1279,15.944,15.9746,172600.0
2008-10-14 15:40:00,26.06,26.12,25.92,25.98,215600.0,15.9746,16.0114,15.8888,15.9256,215600.0
2008-10-14 15:45:00,25.98,26.18,25.93,26.03,193300.0,15.9256,16.0482,15.8949,15.9562,193300.0
2008-10-14 15:50:00,26.03,26.05,25.91,25.99,279400.0,15.9562,15.9685,15.8827,15.9317,279400.0
2008-10-14 15:55:00,25.99,26.02,25.92,26.01,168500.0,15.9317,15.9501,15.8888,15.944,168500.0
2008-10-15 09:30:00,26.0,26.17,25.65,25.68,52700.0,15.9378,16.042,15.7233,15.7417,52700.0
2008-10-15 09:35:00,25.71,25.86,25.71,25.78,43800.0,15.7601,15.852,15.7601,15.803,43800.0
2008-10-15 09:40:00,25.76,25.77,25.58,25.67,52100.0,15.7907,15.7968,15.6804,15.7355,52100.0
2008-10-15 09:45:00,25.67,25.67,25.53,25.59,46700.0,15.7355,15.7355,15.6497,15.6865,46700.0
2008-10-15 09:50:00,25.6,25.63,25.47,25.59,77000.0,15.6926,15.711,15.6129,15.6865,77000.0
2008-10-15 09:55:00,25.59,25.82,25.58,25.78,89700.0,15.6865,15.8275,15.6804,15.803,89700.0
2008-10-15 10:00:00,25.78,25.83,25.57,25.83,67900.0,15.803,15.8336,15.6742,15.8336,67900.0
2008-10-15 10:05:00,25.83,25.83,25.64,25.75,67400.0,15.8336,15.8336,15.7172,15.7846,67400.0
2008-10-15 10:10:00,25.73,25.8,25.69,25.71,50800.0,15.7723,15.8152,15.7478,15.7601,50800.0
2008-10-15 10:15:00,25.72,25.72,25.6,25.65,45700.0,15.7662,15.7662,15.6926,15.7233,45700.0
2008-10-15 10:20:00,25.66,25.7,25.64,25.66,32900.0,15.7294,15.7539,15.7172,15.7294,32900.0
2008-10-15 10:25:00,25.65,25.76,25.59,25.71,55000.0,15.7233,15.7907,15.6865,15.7601,55000.0
2008-10-15 10:30:00,25.69,25.8,25.66,25.76,66300.0,15.7478,15.8152,15.7294,15.7907,66300.0
2008-10-15 10:35:00,25.75,25.87,25.75,25.82,34800.0,15.7846,15.8581,15.7846,15.8275,34800.0
2008-10-15 10:40:00,25.83,25.87,25.67,25.7,48800.0,15.8336,15.8581,15.7355,15.7539,48800.0
2008-10-15 10:45:00,25.69,25.72,25.47,25.48,56700.0,15.7478,15.7662,15.6129,15.6191,56700.0
2008-10-15 10:50:00,25.47,25.54,25.45,25.46,56500.0,15.6129,15.6559,15.6007,15.6068,56500.0
2008-10-15 10:55:00,25.46,25.47,25.35,25.44,48500.0,15.6068,15.6129,15.5394,15.5946,48500.0
2008-10-15 11:00:00,25.45,25.45,25.36,25.39,75800.0,15.6007,15.6007,15.5455,15.5639,75800.0
2008-10-15 11:05:00,25.39,25.46,25.38,25.4,61800.0,15.5639,15.6068,15.5578,15.57,61800.0
2008-10-15 11:10:00,25.4,25.4,25.38,25.39,162700.0,15.57,15.57,15.5578,15.5639,162700.0
2008-10-15 11:15:00,25.39,25.54,25.39,25.48,48700.0,15.5639,15.6559,15.5639,15.6191,48700.0
2008-10-15 11:20:00,25.48,25.49,25.35,25.36,30200.0,15.6191,15.6252,15.5394,15.5455,30200.0
2008-10-15 11:25:00,25.36,25.4,25.32,25.38,43200.0,15.5455,15.57,15.521,15.5578,43200.0
2008-10-15 11:30:00,25.38,25.52,25.38,25.51,42900.0,15.5578,15.6436,15.5578,15.6375,42900.0
2008-10-15 11:35:00,25.51,25.56,25.51,25.53,61600.0,15.6375,15.6681,15.6375,15.6497,61600.0
2008-10-15 11:40:00,25.53,25.56,25.5,25.5,54400.0,15.6497,15.6681,15.6313,15.6313,54400.0
2008-10-15 11:45:00,25.5,25.51,25.41,25.46,32600.0,15.6313,15.6375,15.5762,15.6068,32600.0
2008-10-15 11:50:00,25.47,25.53,25.4,25.53,27900.0,15.6129,15.6497,15.57,15.6497,27900.0
2008-10-15 11:55:00,25.53,25.55,25.49,25.49,33400.0,15.6497,15.662,15.6252,15.6252,33400.0
2008-10-15 12:00:00,25.48,25.52,25.47,25.49,37100.0,15.6191,15.6436,15.6129,15.6252,37100.0
2008-10-15 12:05:00,25.49,25.5,25.47,25.49,49900.0,15.6252,15.6313,15.6129,15.6252,49900.0
2008-10-15 12:10:00,25.48,25.54,25.48,25.53,71800.0,15.6191,15.6559,15.6191,15.6497,71800.0
2008-10-15 12:15:00,25.53,25.55,25.48,25.48,60600.0,15.6497,15.662,15.6191,15.6191,60600.0
2008-10-15 12:20:00,25.48,25.51,25.37,25.39,42500.0,15.6191,15.6375,15.5516,15.5639,42500.0
2008-10-15 12:25:00,25.39,25.48,25.39,25.44,30400.0,15.5639,15.6191,15.5639,15.5946,30400.0
2008-10-15 12:30:00,25.44,25.48,25.42,25.47,61800.0,15.5946,15.6191,15.5823,15.6129,61800.0
2008-10-15 12:35:00,25.46,25.51,25.44,25.5,36800.0,15.6068,15.6375,15.5946,15.6313,36800.0
2008-10-15 12:40:00,25.5,25.55,25.48,25.49,91600.0,15.6313,15.662,15.6191,15.6252,91600.0
2008-10-15 12:45:00,25.49,25.5,25.47,25.48,27600.0,15.6252,15.6313,15.6129,15.6191,27600.0
2008-10-15 12:50:00,25.49,25.52,25.47,25.5,69700.0,15.6252,15.6436,15.6129,15.6313,69700.0
2008-10-15 12:55:00,25.51,25.51,25.4,25.4,48900.0,15.6375,15.6375,15.57,15.57,48900.0
2008-10-15 13:00:00,25.4,25.42,25.36,25.37,48500.0,15.57,15.5823,15.5455,15.5516,48500.0
2008-10-15 13:05:00,25.38,25.38,25.32,25.37,31900.0,15.5578,15.5578,15.521,15.5516,31900.0
2008-10-15 13:10:00,25.37,25.41,25.3,25.3,32700.0,15.5516,15.5762,15.5087,15.5087,32700.0
2008-10-15 13:15:00,25.31,25.32,25.2,25.24,42800.0,15.5149,15.521,15.4474,15.472,42800.0
2008-10-15 13:20:00,25.23,25.28,25.15,25.15,61300.0,15.4658,15.4965,15.4168,15.4168,61300.0
2008-10-15 13:25:00,25.16,25.21,25.13,25.21,68600.0,15.4229,15.4536,15.4045,15.4536,68600.0
2008-10-15 13:30:00,25.21,25.23,25.06,25.07,49000.0,15.4536,15.4658,15.3616,15.3677,49000.0
2008-10-15 13:35:00,25.06,25.07,24.95,25.0,59600.0,15.3616,15.3677,15.2942,15.3248,59600.0
2008-10-15 13:40:00,24.99,24.99,24.92,24.97,49200.0,15.3187,15.3187,15.2758,15.3064,49200.0
2008-10-15 13:45:00,24.97,25.07,24.94,25.07,30400.0,15.3064,15.3677,15.2881,15.3677,30400.0
2008-10-15 13:50:00,25.06,25.06,24.91,24.94,70500.0,15.3616,15.3616,15.2697,15.2881,70500.0
2008-10-15 13:55:00,24.94,24.94,24.85,24.88,92000.0,15.2881,15.2881,15.2329,15.2513,92000.0
2008-10-15 14:00:00,24.89,24.93,24.7,24.7,103700.0,15.2574,15.2819,15.1409,15.1409,103700.0
2008-10-15 14:05:00,24.71,24.77,24.67,24.72,70700.0,15.1471,15.1838,15.1225,15.1532,70700.0
2008-10-15 14:10:00,24.72,24.73,24.65,24.68,68500.0,15.1532,15.1593,15.1103,15.1287,68500.0
2008-10-15 14:15:00,24.67,24.72,24.63,24.67,80500.0,15.1225,15.1532,15.098,15.1225,80500.0
2008-10-15 14:20:00,24.69,24.77,24.68,24.74,72100.0,15.1348,15.1838,15.1287,15.1655,72100.0
2008-10-15 14:25:00,24.74,24.78,24.72,24.76,68200.0,15.1655,15.19,15.1532,15.1777,68200.0
2008-10-15 14:30:00,24.77,24.79,24.7,24.77,64000.0,15.1838,15.1961,15.1409,15.1838,64000.0
2008-10-15 14:35:00,24.76,24.79,24.75,24.76,68700.0,15.1777,15.1961,15.1716,15.1777,68700.0
2008-10-15 14:40:00,24.77,24.92,24.75,24.85,99500.0,15.1838,15.2758,15.1716,15.2329,99500.0
2008-10-15 14:45:00,24.86,24.93,24.86,24.91,112100.0,15.239,15.2819,15.239,15.2697,112100.0
2008-10-15 14:50:00,24.91,24.94,24.85,24.91,177900.0,15.2697,15.2881,15.2329,15.2697,177900.0
2008-10-15 14:55:00,24.91,25.0,24.9,24.9,111100.0,15.2697,15.3248,15.2635,15.2635,111100.0
2008-10-15 15:00:00,24.9,25.0,24.8,24.96,113700.0,15.2635,15.3248,15.2022,15.3003,113700.0
2008-10-15 15:05:00,24.96,25.15,24.96,25.1,92500.0,15.3003,15.4168,15.3003,15.3861,92500.0
2008-10-15 15:10:00,25.1,25.1,24.95,24.95,111100.0,15.3861,15.3861,15.2942,15.2942,111100.0
2008-10-15 15:15:00,24.94,25.0,24.84,24.9,111700.0,15.2881,15.3248,15.2268,15.2635,111700.0
2008-10-15 15:20:00,24.9,25.04,24.86,25.04,130600.0,15.2635,15.3494,15.239,15.3494,130600.0
2008-10-15 15:25:00,25.04,25.04,24.87,24.89,103200.0,15.3494,15.3494,15.2451,15.2574,103200.0
2008-10-15 15:30:00,24.9,24.91,24.76,24.87,83200.0,15.2635,15.2697,15.1777,15.2451,83200.0
2008-10-15 15:35:00,24.87,24.99,24.8,24.84,101700.0,15.2451,15.3187,15.2022,15.2268,101700.0
2008-10-15 15:40:00,24.82,24.88,24.77,24.79,133700.0,15.2145,15.2513,15.1838,15.1961,133700.0
2008-10-15 15:45:00,24.79,24.79,24.6,24.6,138300.0,15.1961,15.1961,15.0796,15.0796,138300.0
2008-10-15 15:50:00,24.6,24.64,24.49,24.5,169500.0,15.0796,15.1042,15.0122,15.0183,169500.0
2008-10-15 15:55:00,24.5,24.51,24.16,24.21,335900.0,15.0183,15.0245,14.8099,14.8406,335900.0
2008-10-16 09:30:00,24.2,24.63,23.81,24.07,7300.0,14.8344,15.098,14.5954,14.7548,7300.0
2008-10-16 09:35:00,24.1,24.27,24.03,24.24,94400.0,14.7731,14.8773,14.7302,14.859,94400.0
2008-10-16 09:40:00,24.26,24.7,24.15,24.53,68700.0,14.8712,15.1409,14.8038,15.0367,68700.0
2008-10-16 09:45:00,24.54,24.85,24.47,24.77,73200.0,15.0429,15.2329,14.9999,15.1838,73200.0
2008-10-16 09:50:00,24.81,24.82,24.57,24.71,57300.0,15.2084,15.2145,15.0612,15.1471,57300.0
2008-10-16 09:55:00,24.69,24.83,24.53,24.76,55100.0,15.1348,15.2206,15.0367,15.1777,55100.0
2008-10-16 10:00:00,24.75,24.84,24.44,24.56,107200.0,15.1716,15.2268,14.9816,15.0551,107200.0
2008-10-16 10:05:00,24.59,24.73,24.49,24.64,65200.0,15.0735,15.1593,15.0122,15.1042,65200.0
2008-10-16 10:10:00,24.64,24.71,24.24,24.35,55000.0,15.1042,15.1471,14.859,14.9264,55000.0
2008-10-16 10:15:00,24.35,24.49,24.12,24.12,66300.0,14.9264,15.0122,14.7854,14.7854,66300.0
2008-10-16 10:20:00,24.13,24.51,24.12,24.38,60000.0,14.7915,15.0245,14.7854,14.9448,60000.0
2008-10-16 10:25:00,24.37,24.48,24.29,24.32,39400.0,14.9386,15.0061,14.8896,14.908,39400.0
2008-10-16 10:30:00,24.32,24.45,24.29,24.42,55400.0,14.908,14.9877,14.8896,14.9693,55400.0
2008-10-16 10:35:00,24.43,24.45,24.2,24.28,61300.0,14.9754,14.9877,14.8344,14.8835,61300.0
2008-10-16 10:40:00,24.3,24.32,24.2,24.26,64600.0,14.8957,14.908,14.8344,14.8712,64600.0
2008-10-16 10:45:00,24.26,24.42,24.15,24.39,47400.0,14.8712,14.9693,14.8038,14.9509,47400.0
2008-10-16 10:50:00,24.4,24.44,24.28,24.35,30900.0,14.957,14.9816,14.8835,14.9264,30900.0
2008-10-16 10:55:00,24.35,24.4,24.17,24.17,46400.0,14.9264,14.957,14.816,14.816,46400.0
2008-10-16 11:00:00,24.18,24.22,24.02,24.13,44400.0,14.8222,14.8467,14.7241,14.7915,44400.0
2008-10-16 11:05:00,24.14,24.19,24.0,24.03,68300.0,14.7977,14.8283,14.7118,14.7302,68300.0
2008-10-16 11:10:00,24.02,24.12,23.9,24.04,48300.0,14.7241,14.7854,14.6505,14.7364,48300.0
2008-10-16 11:15:00,24.04,24.15,24.04,24.11,54000.0,14.7364,14.8038,14.7364,14.7793,54000.0
2008-10-16 11:20:00,24.1,24.24,24.06,24.24,44000.0,14.7731,14.859,14.7486,14.859,44000.0
2008-10-16 11:25:00,24.23,24.26,24.07,24.07,42400.0,14.8528,14.8712,14.7548,14.7548,42400.0
2008-10-16 11:30:00,24.08,24.33,24.08,24.25,41700.0,14.7609,14.9141,14.7609,14.8651,41700.0
2008-10-16 11:35:00,24.28,24.37,24.27,24.3,37200.0,14.8835,14.9386,14.8773,14.8957,37200.0
2008-10-16 11:40:00,24.31,24.34,24.25,24.32,34100.0,14.9019,14.9203,14.8651,14.908,34100.0
2008-10-16 11:45:00,24.33,24.38,24.27,24.33,28800.0,14.9141,14.9448,14.8773,14.9141,28800.0
2008-10-16 11:50:00,24.34,24.54,24.28,24.51,51200.0,14.9203,15.0429,14.8835,15.0245,51200.0
2008-10-16 11:55:00,24.51,24.52,24.35,24.38,32600.0,15.0245,15.0306,14.9264,14.9448,32600.0
2008-10-16 12:00:00,24.37,24.46,24.27,24.29,43500.0,14.9386,14.9938,14.8773,14.8896,43500.0
2008-10-16 12:05:00,24.3,24.38,24.22,24.34,30100.0,14.8957,14.9448,14.8467,14.9203,30100.0
2008-10-16 12:10:00,24.37,24.67,24.33,24.67,41700.0,14.9386,15.1225,14.9141,15.1225,41700.0
2008-10-16 12:15:00,24.67,24.83,24.64,24.76,44400.0,15.1225,15.2206,15.1042,15.1777,44400.0
2008-10-16 12:20:00,24.79,25.08,24.78,24.95,78000.0,15.1961,15.3739,15.19,15.2942,78000.0
2008-10-16 12:25:00,24.95,25.0,24.79,24.79,38500.0,15.2942,15.3248,15.1961,15.1961,38500.0
2008-10-16 12:30:00,24.78,24.79,24.62,24.66,58700.0,15.19,15.1961,15.0919,15.1164,58700.0
2008-10-16 12:35:00,24.68,24.84,24.65,24.79,38300.0,15.1287,15.2268,15.1103,15.1961,38300.0
2008-10-16 12:40:00,24.79,24.9,24.54,24.62,35300.0,15.1961,15.2635,15.0429,15.0919,35300.0
2008-10-16 12:45:00,24.61,24.81,24.56,24.71,35100.0,15.0858,15.2084,15.0551,15.1471,35100.0
2008-10-16 12:50:00,24.72,24.78,24.53,24.78,50400.0,15.1532,15.19,15.0367,15.19,50400.0
2008-10-16 12:55:00,24.78,24.82,24.51,24.61,34000.0,15.19,15.2145,15.0245,15.0858,34000.0
2008-10-16 13:00:00,24.58,24.8,24.55,24.8,28800.0,15.0674,15.2022,15.049,15.2022,28800.0
2008-10-16 13:05:00,24.8,24.85,24.61,24.61,32300.0,15.2022,15.2329,15.0858,15.0858,32300.0
2008-10-16 13:10:00,24.67,24.83,24.66,24.76,41300.0,15.1225,15.2206,15.1164,15.1777,41300.0
2008-10-16 13:15:00,24.75,24.89,24.75,24.78,30200.0,15.1716,15.2574,15.1716,15.19,30200.0
2008-10-16 13:20:00,24.78,24.92,24.77,24.84,34100.0,15.19,15.2758,15.1838,15.2268,34100.0
2008-10-16 13:25:00,24.83,24.86,24.74,24.75,19300.0,15.2206,15.239,15.1655,15.1716,19300.0
2008-10-16 13:30:00,24.73,24.84,24.66,24.78,40000.0,15.1593,15.2268,15.1164,15.19,40000.0
2008-10-16 13:35:00,24.78,24.8,24.56,24.57,23600.0,15.19,15.2022,15.0551,15.0612,23600.0
2008-10-16 13:40:00,24.57,24.7,24.57,24.67,24900.0,15.0612,15.1409,15.0612,15.1225,24900.0
2008-10-16 13:45:00,24.67,24.78,24.66,24.72,40100.0,15.1225,15.19,15.1164,15.1532,40100.0
2008-10-16 13:50:00,24.7,24.88,24.69,24.86,27800.0,15.1409,15.2513,15.1348,15.239,27800.0
2008-10-16 13:55:00,24.86,25.04,24.84,24.91,61000.0,15.239,15.3494,15.2268,15.2697,61000.0
2008-10-16 14:00:00,24.9,24.92,24.84,24.85,32300.0,15.2635,15.2758,15.2268,15.2329,32300.0
2008-10-16 14:05:00,24.86,24.9,24.79,24.86,64000.0,15.239,15.2635,15.1961,15.239,64000.0
2008-10-16 14:10:00,24.85,24.92,24.7,24.75,55300.0,15.2329,15.2758,15.1409,15.1716,55300.0
2008-10-16 14:15:00,24.75,24.9,24.74,24.89,33800.0,15.1716,15.2635,15.1655,15.2574,33800.0
2008-10-16 14:20:00,24.88,24.93,24.82,24.85,38200.0,15.2513,15.2819,15.2145,15.2329,38200.0
2008-10-16 14:25:00,24.85,24.87,24.73,24.85,48900.0,15.2329,15.2451,15.1593,15.2329,48900.0
2008-10-16 14:30:00,24.85,24.93,24.79,24.91,35300.0,15.2329,15.2819,15.1961,15.2697,35300.0
2008-10-16 14:35:00,24.9,24.99,24.87,24.96,50700.0,15.2635,15.3187,15.2451,15.3003,50700.0
2008-10-16 14:40:00,24.97,25.0,24.89,24.92,42000.0,15.3064,15.3248,15.2574,15.2758,42000.0
2008-10-16 14:45:00,24.92,25.12,24.91,25.09,90100.0,15.2758,15.3984,15.2697,15.38,90100.0
2008-10-16 14:50:00,25.1,25.2,24.99,25.09,60800.0,15.3861,15.4474,15.3187,15.38,60800.0
2008-10-16 14:55:00,25.08,25.19,24.95,25.03,69800.0,15.3739,15.4413,15.2942,15.3432,69800.0
2008-10-16 15:00:00,25.03,25.19,24.94,25.16,51900.0,15.3432,15.4413,15.2881,15.4229,51900.0
2008-10-16 15:05:00,25.17,25.31,25.1,25.3,70400.0,15.429,15.5149,15.3861,15.5087,70400.0
2008-10-16 15:10:00,25.3,25.35,25.24,25.32,211400.0,15.5087,15.5394,15.472,15.521,211400.0
2008-10-16 15:15:00,25.33,25.38,25.26,25.29,190000.0,15.5271,15.5578,15.4842,15.5026,190000.0
2008-10-16 15:20:00,25.27,25.3,25.17,25.22,83300.0,15.4903,15.5087,15.429,15.4597,83300.0
2008-10-16 15:25:00,25.23,25.26,25.18,25.24,89200.0,15.4658,15.4842,15.4352,15.472,89200.0
2008-10-16 15:30:00,25.24,25.27,25.12,25.12,102100.0,15.472,15.4903,15.3984,15.3984,102100.0
2008-10-16 15:35:00,25.13,25.29,25.06,25.27,92100.0,15.4045,15.5026,15.3616,15.4903,92100.0
2008-10-16 15:40:00,25.27,25.66,25.27,25.5,279400.0,15.4903,15.7294,15.4903,15.6313,279400.0
2008-10-16 15:45:00,25.49,25.6,25.47,25.6,136800.0,15.6252,15.6926,15.6129,15.6926,136800.0
2008-10-16 15:50:00,25.6,25.64,25.53,25.56,166000.0,15.6926,15.7172,15.6497,15.6681,166000.0
2008-10-16 15:55:00,25.58,25.7,25.56,25.63,149000.0,15.6804,15.7539,15.6681,15.711,149000.0
2008-10-17 09:30:00,25.01,25.55,24.59,24.61,440400.0,15.331,15.662,15.0735,15.0858,440400.0
2008-10-17 09:35:00,24.63,24.82,24.59,24.66,70500.0,15.098,15.2145,15.0735,15.1164,70500.0
2008-10-17 09:40:00,24.67,25.0,24.66,24.87,70100.0,15.1225,15.3248,15.1164,15.2451,70100.0
2008-10-17 09:45:00,24.88,25.15,24.87,25.07,40600.0,15.2513,15.4168,15.2451,15.3677,40600.0
2008-10-17 09:50:00,25.07,25.22,25.03,25.2,68400.0,15.3677,15.4597,15.3432,15.4474,68400.0
2008-10-17 09:55:00,25.2,25.39,25.16,25.38,59500.0,15.4474,15.5639,15.4229,15.5578,59500.0
2008-10-17 10:00:00,25.4,25.58,25.37,25.56,80100.0,15.57,15.6804,15.5516,15.6681,80100.0
2008-10-17 10:05:00,25.56,25.58,25.26,25.3,67300.0,15.6681,15.6804,15.4842,15.5087,67300.0
2008-10-17 10:10:00,25.3,25.38,25.27,25.3,130500.0,15.5087,15.5578,15.4903,15.5087,130500.0
2008-10-17 10:15:00,25.29,25.5,25.29,25.49,133500.0,15.5026,15.6313,15.5026,15.6252,133500.0
2008-10-17 10:20:00,25.48,25.52,25.42,25.43,110700.0,15.6191,15.6436,15.5823,15.5884,110700.0
2008-10-17 10:25:00,25.43,25.56,25.31,25.56,67100.0,15.5884,15.6681,15.5149,15.6681,67100.0
2008-10-17 10:30:00,25.57,25.57,25.45,25.47,66000.0,15.6742,15.6742,15.6007,15.6129,66000.0
2008-10-17 10:35:00,25.47,25.66,25.47,25.63,74700.0,15.6129,15.7294,15.6129,15.711,74700.0
2008-10-17 10:40:00,25.65,25.79,25.58,25.77,89000.0,15.7233,15.8091,15.6804,15.7968,89000.0
2008-10-17 10:45:00,25.76,25.85,25.74,25.83,53700.0,15.7907,15.8459,15.7784,15.8336,53700.0
2008-10-17 10:50:00,25.84,25.86,25.68,25.72,48000.0,15.8397,15.852,15.7417,15.7662,48000.0
2008-10-17 10:55:00,25.7,25.74,25.68,25.73,37900.0,15.7539,15.7784,15.7417,15.7723,37900.0
2008-10-17 11:00:00,25.74,25.85,25.74,25.85,35900.0,15.7784,15.8459,15.7784,15.8459,35900.0
2008-10-17 11:05:00,25.85,25.98,25.85,25.97,54800.0,15.8459,15.9256,15.8459,15.9194,54800.0
2008-10-17 11:10:00,25.96,25.96,25.81,25.84,32000.0,15.9133,15.9133,15.8214,15.8397,32000.0
2008-10-17 11:15:00,25.84,25.84,25.71,25.71,40600.0,15.8397,15.8397,15.7601,15.7601,40600.0
2008-10-17 11:20:00,25.72,25.72,25.62,25.69,42200.0,15.7662,15.7662,15.7049,15.7478,42200.0
2008-10-17 11:25:00,25.69,25.71,25.58,25.61,49700.0,15.7478,15.7601,15.6804,15.6988,49700.0
2008-10-17 11:30:00,25.61,25.63,25.56,25.6,40800.0,15.6988,15.711,15.6681,15.6926,40800.0
2008-10-17 11:35:00,25.6,25.6,25.41,25.43,63300.0,15.6926,15.6926,15.5762,15.5884,63300.0
2008-10-17 11:40:00,25.44,25.58,25.42,25.55,44600.0,15.5946,15.6804,15.5823,15.662,44600.0
2008-10-17 11:45:00,25.55,25.57,25.44,25.47,30100.0,15.662,15.6742,15.5946,15.6129,30100.0
2008-10-17 11:50:00,25.48,25.52,25.47,25.47,25600.0,15.6191,15.6436,15.6129,15.6129,25600.0
2008-10-17 11:55:00,25.49,25.49,25.46,25.47,15400.0,15.6252,15.6252,15.6068,15.6129,15400.0
2008-10-17 12:00:00,25.46,25.57,25.46,25.55,37700.0,15.6068,15.6742,15.6068,15.662,37700.0
2008-10-17 12:05:00,25.55,25.58,25.54,25.58,28100.0,15.662,15.6804,15.6559,15.6804,28100.0
2008-10-17 12:10:00,25.58,25.65,25.57,25.59,50100.0,15.6804,15.7233,15.6742,15.6865,50100.0
2008-10-17 12:15:00,25.59,25.63,25.58,25.63,43300.0,15.6865,15.711,15.6804,15.711,43300.0
2008-10-17 12:20:00,25.63,25.7,25.61,25.69,44800.0,15.711,15.7539,15.6988,15.7478,44800.0
2008-10-17 12:25:00,25.7,25.78,25.69,25.77,29700.0,15.7539,15.803,15.7478,15.7968,29700.0
2008-10-17 12:30:00,25.77,25.79,25.69,25.71,26400.0,15.7968,15.8091,15.7478,15.7601,26400.0
2008-10-17 12:35:00,25.7,25.78,25.7,25.77,32100.0,15.7539,15.803,15.7539,15.7968,32100.0
2008-10-17 12:40:00,25.76,25.92,25.76,25.92,41400.0,15.7907,15.8888,15.7907,15.8888,41400.0
2008-10-17 12:45:00,25.91,26.04,25.88,26.03,94400.0,15.8827,15.9623,15.8643,15.9562,94400.0
2008-10-17 12:50:00,26.02,26.12,25.99,26.12,43900.0,15.9501,16.0114,15.9317,16.0114,43900.0
2008-10-17 12:55:00,26.12,26.25,26.12,26.21,49700.0,16.0114,16.0911,16.0114,16.0666,49700.0
2008-10-17 13:00:00,26.22,26.36,26.2,26.24,85600.0,16.0727,16.1585,16.0604,16.0849,85600.0
2008-10-17 13:05:00,26.23,26.26,26.15,26.19,35900.0,16.0788,16.0972,16.0298,16.0543,35900.0
2008-10-17 13:10:00,26.2,26.24,26.14,26.19,34900.0,16.0604,16.0849,16.0236,16.0543,34900.0
2008-10-17 13:15:00,26.18,26.19,26.07,26.11,31500.0,16.0482,16.0543,15.9807,16.0053,31500.0
2008-10-17 13:20:00,26.11,26.3,26.1,26.3,44900.0,16.0053,16.1217,15.9991,16.1217,44900.0
2008-10-17 13:25:00,26.3,26.31,26.23,26.26,28300.0,16.1217,16.1279,16.0788,16.0972,28300.0
2008-10-17 13:30:00,26.28,26.45,26.27,26.44,56100.0,16.1095,16.2137,16.1033,16.2075,56100.0
2008-10-17 13:35:00,26.44,26.51,26.4,26.48,63100.0,16.2075,16.2505,16.183,16.2321,63100.0
2008-10-17 13:40:00,26.49,26.6,26.41,26.42,39600.0,16.2382,16.3056,16.1892,16.1953,39600.0
2008-10-17 13:45:00,26.42,26.43,26.32,26.35,36400.0,16.1953,16.2014,16.134,16.1524,36400.0
2008-10-17 13:50:00,26.35,26.36,26.22,26.25,43600.0,16.1524,16.1585,16.0727,16.0911,43600.0
2008-10-17 13:55:00,26.24,26.32,26.22,26.32,39900.0,16.0849,16.134,16.0727,16.134,39900.0
2008-10-17 14:00:00,26.32,26.44,26.32,26.41,48200.0,16.134,16.2075,16.134,16.1892,48200.0
2008-10-17 14:05:00,26.41,26.46,26.32,26.32,40700.0,16.1892,16.2198,16.134,16.134,40700.0
2008-10-17 14:10:00,26.3,26.34,26.25,26.27,35200.0,16.1217,16.1462,16.0911,16.1033,35200.0
2008-10-17 14:15:00,26.27,26.3,26.24,26.27,24300.0,16.1033,16.1217,16.0849,16.1033,24300.0
2008-10-17 14:20:00,26.28,26.29,26.14,26.14,34000.0,16.1095,16.1156,16.0236,16.0236,34000.0
2008-10-17 14:25:00,26.16,26.16,26.1,26.15,21300.0,16.0359,16.0359,15.9991,16.0298,21300.0
2008-10-17 14:30:00,26.15,26.26,26.15,26.2,46500.0,16.0298,16.0972,16.0298,16.0604,46500.0
2008-10-17 14:35:00,26.21,26.26,26.0,26.02,30700.0,16.0666,16.0972,15.9378,15.9501,30700.0
2008-10-17 14:40:00,26.0,26.02,25.85,25.97,52900.0,15.9378,15.9501,15.8459,15.9194,52900.0
2008-10-17 14:45:00,25.96,26.09,25.88,26.06,31200.0,15.9133,15.993,15.8643,15.9746,31200.0
2008-10-17 14:50:00,26.07,26.12,26.01,26.08,41700.0,15.9807,16.0114,15.944,15.9869,41700.0
2008-10-17 14:55:00,26.07,26.16,26.05,26.11,46900.0,15.9807,16.0359,15.9685,16.0053,46900.0
2008-10-17 15:00:00,26.11,26.25,26.09,26.19,81100.0,16.0053,16.0911,15.993,16.0543,81100.0
2008-10-17 15:05:00,26.19,26.25,26.13,26.22,63800.0,16.0543,16.0911,16.0175,16.0727,63800.0
2008-10-17 15:10:00,26.22,26.23,26.03,26.09,57100.0,16.0727,16.0788,15.9562,15.993,57100.0
2008-10-17 15:15:00,26.09,26.13,25.98,25.98,41200.0,15.993,16.0175,15.9256,15.9256,41200.0
2008-10-17 15:20:00,25.97,25.98,25.66,25.83,84900.0,15.9194,15.9256,15.7294,15.8336,84900.0
2008-10-17 15:25:00,25.84,25.97,25.81,25.92,71800.0,15.8397,15.9194,15.8214,15.8888,71800.0
2008-10-17 15:30:00,25.93,26.08,25.9,25.96,61400.0,15.8949,15.9869,15.8765,15.9133,61400.0
2008-10-17 15:35:00,25.96,26.02,25.67,25.81,112800.0,15.9133,15.9501,15.7355,15.8214,112800.0
2008-10-17 15:40:00,25.82,26.09,25.78,26.08,111000.0,15.8275,15.993,15.803,15.9869,111000.0
2008-10-17 15:45:00,26.08,26.09,25.99,25.99,127500.0,15.9869,15.993,15.9317,15.9317,127500.0
2008-10-17 15:50:00,25.99,26.04,25.81,25.91,163100.0,15.9317,15.9623,15.8214,15.8827,163100.0
2008-10-17 15:55:00,25.91,25.91,25.74,25.74,133300.0,15.8827,15.8827,15.7784,15.7784,133300.0
2008-10-20 09:30:00,26.2,26.2,25.51,25.59,91100.0,16.0604,16.0604,15.6375,15.6865,91100.0
2008-10-20 09:35:00,25.64,25.8,25.59,25.79,55600.0,15.7172,15.8152,15.6865,15.8091,55600.0
2008-10-20 09:40:00,25.81,25.84,25.66,25.67,39600.0,15.8214,15.8397,15.7294,15.7355,39600.0
2008-10-20 09:45:00,25.65,25.77,25.65,25.76,33300.0,15.7233,15.7968,15.7233,15.7907,33300.0
2008-10-20 09:50:00,25.78,25.89,25.69,25.72,43800.0,15.803,15.8704,15.7478,15.7662,43800.0
2008-10-20 09:55:00,25.71,25.95,25.66,25.91,40400.0,15.7601,15.9072,15.7294,15.8827,40400.0
2008-10-20 10:00:00,25.93,26.16,25.93,25.96,48200.0,15.8949,16.0359,15.8949,15.9133,48200.0
2008-10-20 10:05:00,25.96,26.09,25.94,26.09,27900.0,15.9133,15.993,15.901,15.993,27900.0
2008-10-20 10:10:00,26.08,26.22,26.05,26.17,91000.0,15.9869,16.0727,15.9685,16.042,91000.0
2008-10-20 10:15:00,26.17,26.2,26.13,26.19,32500.0,16.042,16.0604,16.0175,16.0543,32500.0
2008-10-20 10:20:00,26.2,26.21,26.12,26.15,135100.0,16.0604,16.0666,16.0114,16.0298,135100.0
2008-10-20 10:25:00,26.15,26.2,26.12,26.12,35500.0,16.0298,16.0604,16.0114,16.0114,35500.0
2008-10-20 10:30:00,26.13,26.23,26.12,26.19,62400.0,16.0175,16.0788,16.0114,16.0543,62400.0
2008-10-20 10:35:00,26.2,26.21,26.12,26.15,47900.0,16.0604,16.0666,16.0114,16.0298,47900.0
2008-10-20 10:40:00,26.15,26.17,26.11,26.15,82200.0,16.0298,16.042,16.0053,16.0298,82200.0
2008-10-20 10:45:00,26.14,26.16,26.1,26.12,58800.0,16.0236,16.0359,15.9991,16.0114,58800.0
2008-10-20 10:50:00,26.12,26.15,25.97,26.01,148000.0,16.0114,16.0298,15.9194,15.944,148000.0
2008-10-20 10:55:00,26.0,26.01,25.92,26.01,54200.0,15.9378,15.944,15.8888,15.944,54200.0
2008-10-20 11:00:00,26.0,26.05,25.98,25.99,36000.0,15.9378,15.9685,15.9256,15.9317,36000.0
2008-10-20 11:05:00,25.99,26.05,25.95,25.99,70300.0,15.9317,15.9685,15.9072,15.9317,70300.0
2008-10-20 11:10:00,25.99,26.0,25.89,25.95,46100.0,15.9317,15.9378,15.8704,15.9072,46100.0
2008-10-20 11:15:00,25.95,26.04,25.94,26.02,35900.0,15.9072,15.9623,15.901,15.9501,35900.0
2008-10-20 11:20:00,26.02,26.05,25.97,26.04,28200.0,15.9501,15.9685,15.9194,15.9623,28200.0
2008-10-20 11:25:00,26.04,26.07,25.95,26.03,51200.0,15.9623,15.9807,15.9072,15.9562,51200.0
2008-10-20 11:30:00,26.04,26.05,25.96,25.99,38000.0,15.9623,15.9685,15.9133,15.9317,38000.0
2008-10-20 11:35:00,25.98,25.99,25.9,25.92,37800.0,15.9256,15.9317,15.8765,15.8888,37800.0
2008-10-20 11:40:00,25.92,25.96,25.88,25.95,39100.0,15.8888,15.9133,15.8643,15.9072,39100.0
2008-10-20 11:45:00,25.96,25.99,25.93,25.93,67600.0,15.9133,15.9317,15.8949,15.8949,67600.0
2008-10-20 11:50:00,25.94,25.97,25.89,25.91,33000.0,15.901,15.9194,15.8704,15.8827,33000.0
2008-10-20 11:55:00,25.92,26.0,25.91,25.98,50700.0,15.8888,15.9378,15.8827,15.9256,50700.0
2008-10-20 12:00:00,25.99,26.0,25.95,25.96,21800.0,15.9317,15.9378,15.9072,15.9133,21800.0
2008-10-20 12:05:00,25.95,25.99,25.89,25.9,75300.0,15.9072,15.9317,15.8704,15.8765,75300.0
2008-10-20 12:10:00,25.9,25.93,25.87,25.88,38800.0,15.8765,15.8949,15.8581,15.8643,38800.0
2008-10-20 12:15:00,25.89,25.97,25.87,25.95,68800.0,15.8704,15.9194,15.8581,15.9072,68800.0
2008-10-20 12:20:00,25.95,25.99,25.9,25.99,49300.0,15.9072,15.9317,15.8765,15.9317,49300.0
2008-10-20 12:25:00,25.99,26.07,25.99,26.05,31100.0,15.9317,15.9807,15.9317,15.9685,31100.0
2008-10-20 12:30:00,26.04,26.14,26.03,26.09,59600.0,15.9623,16.0236,15.9562,15.993,59600.0
2008-10-20 12:35:00,26.08,26.08,25.96,25.98,21700.0,15.9869,15.9869,15.9133,15.9256,21700.0
2008-10-20 12:40:00,25.99,26.01,25.94,25.96,16100.0,15.9317,15.944,15.901,15.9133,16100.0
2008-10-20 12:45:00,25.96,26.03,25.92,26.03,27700.0,15.9133,15.9562,15.8888,15.9562,27700.0
2008-10-20 12:50:00,26.02,26.02,25.95,25.96,27300.0,15.9501,15.9501,15.9072,15.9133,27300.0
2008-10-20 12:55:00,25.96,26.0,25.96,25.97,19600.0,15.9133,15.9378,15.9133,15.9194,19600.0
2008-10-20 13:00:00,25.97,25.97,25.9,25.92,24300.0,15.9194,15.9194,15.8765,15.8888,24300.0
2008-10-20 13:05:00,25.92,25.99,25.9,25.97,21400.0,15.8888,15.9317,15.8765,15.9194,21400.0
2008-10-20 13:10:00,25.97,25.98,25.9,25.9,26100.0,15.9194,15.9256,15.8765,15.8765,26100.0
2008-10-20 13:15:00,25.9,25.94,25.88,25.94,18300.0,15.8765,15.901,15.8643,15.901,18300.0
2008-10-20 13:20:00,25.93,25.95,25.9,25.94,20200.0,15.8949,15.9072,15.8765,15.901,20200.0
2008-10-20 13:25:00,25.95,25.95,25.93,25.95,54300.0,15.9072,15.9072,15.8949,15.9072,54300.0
2008-10-20 13:30:00,25.94,25.96,25.93,25.94,49600.0,15.901,15.9133,15.8949,15.901,49600.0
2008-10-20 13:35:00,25.95,25.95,25.86,25.89,43900.0,15.9072,15.9072,15.852,15.8704,43900.0
2008-10-20 13:40:00,25.89,25.95,25.85,25.91,21400.0,15.8704,15.9072,15.8459,15.8827,21400.0
2008-10-20 13:45:00,25.9,25.95,25.88,25.95,29600.0,15.8765,15.9072,15.8643,15.9072,29600.0
2008-10-20 13:50:00,25.95,25.96,25.91,25.94,30500.0,15.9072,15.9133,15.8827,15.901,30500.0
2008-10-20 13:55:00,25.95,25.95,25.88,25.89,30300.0,15.9072,15.9072,15.8643,15.8704,30300.0
2008-10-20 14:00:00,25.89,25.95,25.87,25.94,35000.0,15.8704,15.9072,15.8581,15.901,35000.0
2008-10-20 14:05:00,25.95,25.95,25.93,25.95,97400.0,15.9072,15.9072,15.8949,15.9072,97400.0
2008-10-20 14:10:00,25.94,25.95,25.89,25.89,42200.0,15.901,15.9072,15.8704,15.8704,42200.0
2008-10-20 14:15:00,25.9,25.93,25.82,25.84,35600.0,15.8765,15.8949,15.8275,15.8397,35600.0
2008-10-20 14:20:00,25.84,25.88,25.79,25.8,63400.0,15.8397,15.8643,15.8091,15.8152,63400.0
2008-10-20 14:25:00,25.8,25.85,25.8,25.85,42700.0,15.8152,15.8459,15.8152,15.8459,42700.0
2008-10-20 14:30:00,25.84,25.9,25.78,25.9,43700.0,15.8397,15.8765,15.803,15.8765,43700.0
2008-10-20 14:35:00,25.9,25.91,25.85,25.9,39100.0,15.8765,15.8827,15.8459,15.8765,39100.0
2008-10-20 14:40:00,25.91,25.97,25.89,25.95,55100.0,15.8827,15.9194,15.8704,15.9072,55100.0
2008-10-20 14:45:00,25.95,25.97,25.93,25.93,29600.0,15.9072,15.9194,15.8949,15.8949,29600.0
2008-10-20 14:50:00,25.93,25.93,25.88,25.9,39800.0,15.8949,15.8949,15.8643,15.8765,39800.0
2008-10-20 14:55:00,25.9,25.93,25.87,25.92,51000.0,15.8765,15.8949,15.8581,15.8888,51000.0
2008-10-20 15:00:00,25.93,25.95,25.92,25.94,76700.0,15.8949,15.9072,15.8888,15.901,76700.0
2008-10-20 15:05:00,25.94,25.94,25.77,25.86,63500.0,15.901,15.901,15.7968,15.852,63500.0
2008-10-20 15:10:00,25.86,25.95,25.83,25.9,51000.0,15.852,15.9072,15.8336,15.8765,51000.0
2008-10-20 15:15:00,25.9,25.95,25.85,25.94,68500.0,15.8765,15.9072,15.8459,15.901,68500.0
2008-10-20 15:20:00,25.94,25.96,25.88,25.92,63500.0,15.901,15.9133,15.8643,15.8888,63500.0
2008-10-20 15:25:00,25.92,25.92,25.83,25.86,77000.0,15.8888,15.8888,15.8336,15.852,77000.0
2008-10-20 15:30:00,25.86,25.87,25.78,25.86,142000.0,15.852,15.8581,15.803,15.852,142000.0
2008-10-20 15:35:00,25.86,25.99,25.85,25.91,119700.0,15.852,15.9317,15.8459,15.8827,119700.0
2008-10-20 15:40:00,25.91,25.95,25.88,25.9,112800.0,15.8827,15.9072,15.8643,15.8765,112800.0
2008-10-20 15:45:00,25.9,25.92,25.87,25.88,103900.0,15.8765,15.8888,15.8581,15.8643,103900.0
2008-10-20 15:50:00,25.88,25.99,25.88,25.96,120800.0,15.8643,15.9317,15.8643,15.9133,120800.0
2008-10-20 15:55:00,25.95,26.02,25.95,25.99,176800.0,15.9072,15.9501,15.9072,15.9317,176800.0
2008-10-21 09:30:00,25.6,25.69,25.49,25.51,77900.0,15.6926,15.7478,15.6252,15.6375,77900.0
2008-10-21 09:35:00,25.52,25.57,25.5,25.54,67200.0,15.6436,15.6742,15.6313,15.6559,67200.0
2008-10-21 09:40:00,25.53,25.61,25.53,25.58,71600.0,15.6497,15.6988,15.6497,15.6804,71600.0
2008-10-21 09:45:00,25.59,25.6,25.51,25.53,49900.0,15.6865,15.6926,15.6375,15.6497,49900.0
2008-10-21 09:50:00,25.54,25.54,25.46,25.49,51300.0,15.6559,15.6559,15.6068,15.6252,51300.0
2008-10-21 09:55:00,25.48,25.54,25.39,25.54,80300.0,15.6191,15.6559,15.5639,15.6559,80300.0
2008-10-21 10:00:00,25.54,25.69,25.51,25.68,77300.0,15.6559,15.7478,15.6375,15.7417,77300.0
2008-10-21 10:05:00,25.68,25.71,25.64,25.7,46600.0,15.7417,15.7601,15.7172,15.7539,46600.0
2008-10-21 10:10:00,25.69,25.78,25.66,25.78,60200.0,15.7478,15.803,15.7294,15.803,60200.0
2008-10-21 10:15:00,25.78,25.9,25.78,25.87,42300.0,15.803,15.8765,15.803,15.8581,42300.0
2008-10-21 10:20:00,25.87,25.96,25.84,25.94,51100.0,15.8581,15.9133,15.8397,15.901,51100.0
2008-10-21 10:25:00,25.94,25.95,25.84,25.86,35500.0,15.901,15.9072,15.8397,15.852,35500.0
2008-10-21 10:30:00,25.86,25.86,25.73,25.74,34000.0,15.852,15.852,15.7723,15.7784,34000.0
2008-10-21 10:35:00,25.73,25.76,25.72,25.74,33200.0,15.7723,15.7907,15.7662,15.7784,33200.0
2008-10-21 10:40:00,25.74,25.78,25.72,25.73,28000.0,15.7784,15.803,15.7662,15.7723,28000.0
2008-10-21 10:45:00,25.73,25.74,25.69,25.69,21000.0,15.7723,15.7784,15.7478,15.7478,21000.0
2008-10-21 10:50:00,25.7,25.74,25.65,25.69,36800.0,15.7539,15.7784,15.7233,15.7478,36800.0
2008-10-21 10:55:00,25.7,25.7,25.63,25.63,28300.0,15.7539,15.7539,15.711,15.711,28300.0
2008-10-21 11:00:00,25.64,25.67,25.61,25.65,26400.0,15.7172,15.7355,15.6988,15.7233,26400.0
2008-10-21 11:05:00,25.66,25.66,25.57,25.58,46100.0,15.7294,15.7294,15.6742,15.6804,46100.0
2008-10-21 11:10:00,25.58,25.61,25.55,25.56,34000.0,15.6804,15.6988,15.662,15.6681,34000.0
2008-10-21 11:15:00,25.56,25.6,25.55,25.59,61800.0,15.6681,15.6926,15.662,15.6865,61800.0
2008-10-21 11:20:00,25.6,25.6,25.52,25.52,38400.0,15.6926,15.6926,15.6436,15.6436,38400.0
2008-10-21 11:25:00,25.51,25.53,25.51,25.51,20700.0,15.6375,15.6497,15.6375,15.6375,20700.0
2008-10-21 11:30:00,25.51,25.57,25.51,25.56,39700.0,15.6375,15.6742,15.6375,15.6681,39700.0
2008-10-21 11:35:00,25.55,25.61,25.54,25.61,21400.0,15.662,15.6988,15.6559,15.6988,21400.0
2008-10-21 11:40:00,25.6,25.65,25.6,25.61,27500.0,15.6926,15.7233,15.6926,15.6988,27500.0
2008-10-21 11:45:00,25.6,25.61,25.5,25.5,31700.0,15.6926,15.6988,15.6313,15.6313,31700.0
2008-10-21 11:50:00,25.5,25.5,25.45,25.46,34200.0,15.6313,15.6313,15.6007,15.6068,34200.0
2008-10-21 11:55:00,25.45,25.47,25.34,25.36,74300.0,15.6007,15.6129,15.5333,15.5455,74300.0
2008-10-21 12:00:00,25.35,25.44,25.31,25.44,37100.0,15.5394,15.5946,15.5149,15.5946,37100.0
2008-10-21 12:05:00,25.45,25.5,25.43,25.45,54800.0,15.6007,15.6313,15.5884,15.6007,54800.0
2008-10-21 12:10:00,25.45,25.48,25.39,25.4,22900.0,15.6007,15.6191,15.5639,15.57,22900.0
2008-10-21 12:15:00,25.39,25.4,25.34,25.4,62700.0,15.5639,15.57,15.5333,15.57,62700.0
2008-10-21 12:20:00,25.4,25.44,25.33,25.44,27500.0,15.57,15.5946,15.5271,15.5946,27500.0
2008-10-21 12:25:00,25.44,25.45,25.4,25.43,17200.0,15.5946,15.6007,15.57,15.5884,17200.0
2008-10-21 12:30:00,25.43,25.45,25.39,25.45,13100.0,15.5884,15.6007,15.5639,15.6007,13100.0
2008-10-21 12:35:00,25.44,25.51,25.43,25.5,21100.0,15.5946,15.6375,15.5884,15.6313,21100.0
2008-10-21 12:40:00,25.49,25.5,25.46,25.47,22500.0,15.6252,15.6313,15.6068,15.6129,22500.0
2008-10-21 12:45:00,25.47,25.49,25.39,25.42,22500.0,15.6129,15.6252,15.5639,15.5823,22500.0
2008-10-21 12:50:00,25.42,25.42,25.34,25.35,28600.0,15.5823,15.5823,15.5333,15.5394,28600.0
2008-10-21 12:55:00,25.35,25.38,25.27,25.27,35000.0,15.5394,15.5578,15.4903,15.4903,35000.0
2008-10-21 13:00:00,25.28,25.3,25.25,25.26,51800.0,15.4965,15.5087,15.4781,15.4842,51800.0
2008-10-21 13:05:00,25.27,25.41,25.24,25.37,50600.0,15.4903,15.5762,15.472,15.5516,50600.0
2008-10-21 13:10:00,25.38,25.4,25.35,25.35,14700.0,15.5578,15.57,15.5394,15.5394,14700.0
2008-10-21 13:15:00,25.35,25.39,25.35,25.37,12800.0,15.5394,15.5639,15.5394,15.5516,12800.0
2008-10-21 13:20:00,25.37,25.54,25.37,25.51,46800.0,15.5516,15.6559,15.5516,15.6375,46800.0
2008-10-21 13:25:00,25.5,25.53,25.49,25.49,14400.0,15.6313,15.6497,15.6252,15.6252,14400.0
2008-10-21 13:30:00,25.49,25.49,25.42,25.44,29500.0,15.6252,15.6252,15.5823,15.5946,29500.0
2008-10-21 13:35:00,25.44,25.54,25.44,25.54,36000.0,15.5946,15.6559,15.5946,15.6559,36000.0
2008-10-21 13:40:00,25.54,25.57,25.52,25.52,30400.0,15.6559,15.6742,15.6436,15.6436,30400.0
2008-10-21 13:45:00,25.53,25.53,25.45,25.47,26500.0,15.6497,15.6497,15.6007,15.6129,26500.0
2008-10-21 13:50:00,25.46,25.46,25.42,25.45,22000.0,15.6068,15.6068,15.5823,15.6007,22000.0
2008-10-21 13:55:00,25.45,25.45,25.38,25.41,25100.0,15.6007,15.6007,15.5578,15.5762,25100.0
2008-10-21 14:00:00,25.41,25.52,25.41,25.51,29100.0,15.5762,15.6436,15.5762,15.6375,29100.0
2008-10-21 14:05:00,25.52,25.55,25.43,25.44,52100.0,15.6436,15.662,15.5884,15.5946,52100.0
2008-10-21 14:10:00,25.44,25.56,25.42,25.53,82000.0,15.5946,15.6681,15.5823,15.6497,82000.0
2008-10-21 14:15:00,25.54,25.66,25.53,25.63,45700.0,15.6559,15.7294,15.6497,15.711,45700.0
2008-10-21 14:20:00,25.63,25.66,25.62,25.66,21400.0,15.711,15.7294,15.7049,15.7294,21400.0
2008-10-21 14:25:00,25.66,25.76,25.64,25.76,34800.0,15.7294,15.7907,15.7172,15.7907,34800.0
2008-10-21 14:30:00,25.75,25.79,25.7,25.72,44100.0,15.7846,15.8091,15.7539,15.7662,44100.0
2008-10-21 14:35:00,25.71,25.72,25.66,25.69,45400.0,15.7601,15.7662,15.7294,15.7478,45400.0
2008-10-21 14:40:00,25.68,25.72,25.64,25.69,61900.0,15.7417,15.7662,15.7172,15.7478,61900.0
2008-10-21 14:45:00,25.68,25.75,25.67,25.68,92300.0,15.7417,15.7846,15.7355,15.7417,92300.0
2008-10-21 14:50:00,25.67,25.68,25.61,25.63,36400.0,15.7355,15.7417,15.6988,15.711,36400.0
2008-10-21 14:55:00,25.65,25.67,25.61,25.62,29600.0,15.7233,15.7355,15.6988,15.7049,29600.0
2008-10-21 15:00:00,25.64,25.71,25.63,25.68,88500.0,15.7172,15.7601,15.711,15.7417,88500.0
2008-10-21 15:05:00,25.68,25.69,25.58,25.6,65000.0,15.7417,15.7478,15.6804,15.6926,65000.0
2008-10-21 15:10:00,25.6,25.66,25.59,25.65,53800.0,15.6926,15.7294,15.6865,15.7233,53800.0
2008-10-21 15:15:00,25.66,25.66,25.51,25.52,44500.0,15.7294,15.7294,15.6375,15.6436,44500.0
2008-10-21 15:20:00,25.52,25.54,25.4,25.45,95000.0,15.6436,15.6559,15.57,15.6007,95000.0
2008-10-21 15:25:00,25.45,25.51,25.41,25.41,76800.0,15.6007,15.6375,15.5762,15.5762,76800.0
2008-10-21 15:30:00,25.42,25.45,25.26,25.31,84100.0,15.5823,15.6007,15.4842,15.5149,84100.0
2008-10-21 15:35:00,25.31,25.36,25.24,25.29,77400.0,15.5149,15.5455,15.472,15.5026,77400.0
2008-10-21 15:40:00,25.29,25.4,25.27,25.28,76500.0,15.5026,15.57,15.4903,15.4965,76500.0
2008-10-21 15:45:00,25.27,25.27,25.09,25.12,106800.0,15.4903,15.4903,15.38,15.3984,106800.0
2008-10-21 15:50:00,25.13,25.22,25.13,25.2,134400.0,15.4045,15.4597,15.4045,15.4474,134400.0
2008-10-21 15:55:00,25.2,25.21,25.15,25.15,152100.0,15.4474,15.4536,15.4168,15.4168,152100.0
2008-10-22 09:30:00,24.78,25.04,24.56,24.64,101400.0,15.19,15.3494,15.0551,15.1042,101400.0
2008-10-22 09:35:00,24.65,24.65,24.06,24.2,144300.0,15.1103,15.1103,14.7486,14.8344,144300.0
2008-10-22 09:40:00,24.2,24.37,24.16,24.35,69400.0,14.8344,14.9386,14.8099,14.9264,69400.0
2008-10-22 09:45:00,24.36,24.36,24.21,24.22,96200.0,14.9325,14.9325,14.8406,14.8467,96200.0
2008-10-22 09:50:00,24.23,24.23,24.03,24.1,92700.0,14.8528,14.8528,14.7302,14.7731,92700.0
2008-10-22 09:55:00,24.1,24.12,24.02,24.03,87400.0,14.7731,14.7854,14.7241,14.7302,87400.0
2008-10-22 10:00:00,24.03,24.13,23.88,23.88,100400.0,14.7302,14.7915,14.6383,14.6383,100400.0
2008-10-22 10:05:00,23.89,24.06,23.84,24.03,72100.0,14.6444,14.7486,14.6138,14.7302,72100.0
2008-10-22 10:10:00,24.04,24.19,24.02,24.17,69100.0,14.7364,14.8283,14.7241,14.816,69100.0
2008-10-22 10:15:00,24.19,24.21,24.12,24.13,79400.0,14.8283,14.8406,14.7854,14.7915,79400.0
2008-10-22 10:20:00,24.13,24.21,24.02,24.02,62600.0,14.7915,14.8406,14.7241,14.7241,62600.0
2008-10-22 10:25:00,24.02,24.06,23.92,24.03,92900.0,14.7241,14.7486,14.6628,14.7302,92900.0
2008-10-22 10:30:00,24.02,24.19,24.0,24.15,49700.0,14.7241,14.8283,14.7118,14.8038,49700.0
2008-10-22 10:35:00,24.14,24.21,24.09,24.18,105500.0,14.7977,14.8406,14.767,14.8222,105500.0
2008-10-22 10:40:00,24.18,24.22,24.14,24.19,57300.0,14.8222,14.8467,14.7977,14.8283,57300.0
2008-10-22 10:45:00,24.2,24.26,24.13,24.26,124000.0,14.8344,14.8712,14.7915,14.8712,124000.0
2008-10-22 10:50:00,24.25,24.32,24.16,24.28,64600.0,14.8651,14.908,14.8099,14.8835,64600.0
2008-10-22 10:55:00,24.29,24.31,24.21,24.28,43400.0,14.8896,14.9019,14.8406,14.8835,43400.0
2008-10-22 11:00:00,24.28,24.29,24.13,24.21,51700.0,14.8835,14.8896,14.7915,14.8406,51700.0
2008-10-22 11:05:00,24.21,24.23,24.08,24.13,41000.0,14.8406,14.8528,14.7609,14.7915,41000.0
2008-10-22 11:10:00,24.15,24.26,24.15,24.23,41900.0,14.8038,14.8712,14.8038,14.8528,41900.0
2008-10-22 11:15:00,24.23,24.3,24.2,24.25,119100.0,14.8528,14.8957,14.8344,14.8651,119100.0
2008-10-22 11:20:00,24.25,24.25,24.09,24.14,67500.0,14.8651,14.8651,14.767,14.7977,67500.0
2008-10-22 11:25:00,24.14,24.16,24.06,24.13,134000.0,14.7977,14.8099,14.7486,14.7915,134000.0
2008-10-22 11:30:00,24.12,24.25,24.12,24.22,54200.0,14.7854,14.8651,14.7854,14.8467,54200.0
2008-10-22 11:35:00,24.22,24.24,24.14,24.2,58400.0,14.8467,14.859,14.7977,14.8344,58400.0
2008-10-22 11:40:00,24.2,24.33,24.15,24.28,107200.0,14.8344,14.9141,14.8038,14.8835,107200.0
2008-10-22 11:45:00,24.28,24.34,24.26,24.26,70300.0,14.8835,14.9203,14.8712,14.8712,70300.0
2008-10-22 11:50:00,24.26,24.29,24.23,24.23,21300.0,14.8712,14.8896,14.8528,14.8528,21300.0
2008-10-22 11:55:00,24.23,24.28,24.2,24.22,36000.0,14.8528,14.8835,14.8344,14.8467,36000.0
2008-10-22 12:00:00,24.22,24.23,24.17,24.18,54300.0,14.8467,14.8528,14.816,14.8222,54300.0
2008-10-22 12:05:00,24.18,24.3,24.18,24.29,39500.0,14.8222,14.8957,14.8222,14.8896,39500.0
2008-10-22 12:10:00,24.3,24.3,24.24,24.24,28900.0,14.8957,14.8957,14.859,14.859,28900.0
2008-10-22 12:15:00,24.24,24.3,24.24,24.3,49300.0,14.859,14.8957,14.859,14.8957,49300.0
2008-10-22 12:20:00,24.3,24.43,24.29,24.42,34100.0,14.8957,14.9754,14.8896,14.9693,34100.0
2008-10-22 12:25:00,24.43,24.49,24.41,24.43,51100.0,14.9754,15.0122,14.9632,14.9754,51100.0
2008-10-22 12:30:00,24.43,24.43,24.37,24.42,31100.0,14.9754,14.9754,14.9386,14.9693,31100.0
2008-10-22 12:35:00,24.42,24.43,24.36,24.38,56100.0,14.9693,14.9754,14.9325,14.9448,56100.0
2008-10-22 12:40:00,24.38,24.42,24.36,24.38,44500.0,14.9448,14.9693,14.9325,14.9448,44500.0
2008-10-22 12:45:00,24.39,24.4,24.33,24.34,25300.0,14.9509,14.957,14.9141,14.9203,25300.0
2008-10-22 12:50:00,24.35,24.41,24.34,24.39,23200.0,14.9264,14.9632,14.9203,14.9509,23200.0
2008-10-22 12:55:00,24.4,24.4,24.35,24.37,45100.0,14.957,14.957,14.9264,14.9386,45100.0
2008-10-22 13:00:00,24.37,24.37,24.19,24.22,55200.0,14.9386,14.9386,14.8283,14.8467,55200.0
2008-10-22 13:05:00,24.22,24.3,24.22,24.29,36400.0,14.8467,14.8957,14.8467,14.8896,36400.0
2008-10-22 13:10:00,24.3,24.3,24.19,24.23,54600.0,14.8957,14.8957,14.8283,14.8528,54600.0
2008-10-22 13:15:00,24.23,24.23,24.11,24.21,38600.0,14.8528,14.8528,14.7793,14.8406,38600.0
2008-10-22 13:20:00,24.2,24.26,24.17,24.17,28100.0,14.8344,14.8712,14.816,14.816,28100.0
2008-10-22 13:25:00,24.17,24.17,24.04,24.13,43800.0,14.816,14.816,14.7364,14.7915,43800.0
2008-10-22 13:30:00,24.15,24.19,24.02,24.06,49100.0,14.8038,14.8283,14.7241,14.7486,49100.0
2008-10-22 13:35:00,24.06,24.1,24.0,24.03,93400.0,14.7486,14.7731,14.7118,14.7302,93400.0
2008-10-22 13:40:00,24.02,24.03,23.98,23.98,43400.0,14.7241,14.7302,14.6996,14.6996,43400.0
2008-10-22 13:45:00,23.99,24.14,23.99,24.14,43900.0,14.7057,14.7977,14.7057,14.7977,43900.0
2008-10-22 13:50:00,24.14,24.14,24.04,24.1,40300.0,14.7977,14.7977,14.7364,14.7731,40300.0
2008-10-22 13:55:00,24.1,24.2,24.05,24.18,27200.0,14.7731,14.8344,14.7425,14.8222,27200.0
2008-10-22 14:00:00,24.17,24.23,24.16,24.16,31200.0,14.816,14.8528,14.8099,14.8099,31200.0
2008-10-22 14:05:00,24.17,24.23,24.13,24.14,49600.0,14.816,14.8528,14.7915,14.7977,49600.0
2008-10-22 14:10:00,24.15,24.17,24.11,24.17,27700.0,14.8038,14.816,14.7793,14.816,27700.0
2008-10-22 14:15:00,24.16,24.23,24.15,24.23,50700.0,14.8099,14.8528,14.8038,14.8528,50700.0
2008-10-22 14:20:00,24.22,24.29,24.21,24.29,94300.0,14.8467,14.8896,14.8406,14.8896,94300.0
2008-10-22 14:25:00,24.29,24.3,24.23,24.28,36800.0,14.8896,14.8957,14.8528,14.8835,36800.0
2008-10-22 14:30:00,24.28,24.28,24.14,24.18,35400.0,14.8835,14.8835,14.7977,14.8222,35400.0
2008-10-22 14:35:00,24.18,24.21,24.11,24.16,48400.0,14.8222,14.8406,14.7793,14.8099,48400.0
2008-10-22 14:40:00,24.17,24.17,24.05,24.07,49500.0,14.816,14.816,14.7425,14.7548,49500.0
2008-10-22 14:45:00,24.08,24.13,23.98,24.0,74600.0,14.7609,14.7915,14.6996,14.7118,74600.0
2008-10-22 14:50:00,24.01,24.04,23.96,23.96,67100.0,14.718,14.7364,14.6873,14.6873,67100.0
2008-10-22 14:55:00,23.97,24.12,23.95,24.06,126400.0,14.6935,14.7854,14.6812,14.7486,126400.0
2008-10-22 15:00:00,24.06,24.12,24.04,24.09,91200.0,14.7486,14.7854,14.7364,14.767,91200.0
2008-10-22 15:05:00,24.09,24.16,24.06,24.15,45500.0,14.767,14.8099,14.7486,14.8038,45500.0
2008-10-22 15:10:00,24.16,24.18,24.06,24.06,60400.0,14.8099,14.8222,14.7486,14.7486,60400.0
2008-10-22 15:15:00,24.06,24.07,23.9,23.9,93900.0,14.7486,14.7548,14.6505,14.6505,93900.0
2008-10-22 15:20:00,23.89,23.93,23.82,23.85,160000.0,14.6444,14.6689,14.6015,14.6199,160000.0
2008-10-22 15:25:00,23.86,23.91,23.68,23.7,222100.0,14.626,14.6567,14.5157,14.5279,222100.0
2008-10-22 15:30:00,23.71,23.73,23.54,23.55,149100.0,14.5341,14.5463,14.4299,14.436,149100.0
2008-10-22 15:35:00,23.55,23.64,23.48,23.52,178900.0,14.436,14.4912,14.3931,14.4176,178900.0
2008-10-22 15:40:00,23.51,23.52,23.2,23.31,273600.0,14.4115,14.4176,14.2214,14.2889,273600.0
2008-10-22 15:45:00,23.31,23.65,23.24,23.57,186300.0,14.2889,14.4973,14.246,14.4483,186300.0
2008-10-22 15:50:00,23.57,23.83,23.52,23.69,181600.0,14.4483,14.6076,14.4176,14.5218,181600.0
2008-10-22 15:55:00,23.69,23.82,23.58,23.81,275100.0,14.5218,14.6015,14.4544,14.5954,275100.0
2008-10-23 09:30:00,23.93,24.04,23.29,23.75,101400.0,14.6689,14.7364,14.2766,14.5586,101400.0
2008-10-23 09:35:00,23.74,23.96,23.69,23.69,64900.0,14.5525,14.6873,14.5218,14.5218,64900.0
2008-10-23 09:40:00,23.68,23.72,23.37,23.46,91300.0,14.5157,14.5402,14.3257,14.3808,91300.0
2008-10-23 09:45:00,23.45,23.55,23.32,23.35,57100.0,14.3747,14.436,14.295,14.3134,57100.0
2008-10-23 09:50:00,23.31,23.43,23.22,23.38,52700.0,14.2889,14.3624,14.2337,14.3318,52700.0
2008-10-23 09:55:00,23.37,23.55,23.32,23.53,50200.0,14.3257,14.436,14.295,14.4237,50200.0
2008-10-23 10:00:00,23.53,23.7,23.51,23.63,50000.0,14.4237,14.5279,14.4115,14.485,50000.0
2008-10-23 10:05:00,23.64,23.84,23.64,23.75,36300.0,14.4912,14.6138,14.4912,14.5586,36300.0
2008-10-23 10:10:00,23.75,23.85,23.7,23.78,41600.0,14.5586,14.6199,14.5279,14.577,41600.0
2008-10-23 10:15:00,23.79,23.79,23.62,23.78,40900.0,14.5831,14.5831,14.4789,14.577,40900.0
2008-10-23 10:20:00,23.79,23.94,23.75,23.79,41200.0,14.5831,14.6751,14.5586,14.5831,41200.0
2008-10-23 10:25:00,23.78,23.81,23.59,23.69,54000.0,14.577,14.5954,14.4605,14.5218,54000.0
2008-10-23 10:30:00,23.69,23.77,23.61,23.77,57600.0,14.5218,14.5709,14.4728,14.5709,57600.0
2008-10-23 10:35:00,23.77,23.84,23.69,23.75,29600.0,14.5709,14.6138,14.5218,14.5586,29600.0
2008-10-23 10:40:00,23.74,24.07,23.72,24.05,88600.0,14.5525,14.7548,14.5402,14.7425,88600.0
2008-10-23 10:45:00,24.06,24.21,24.05,24.12,61400.0,14.7486,14.8406,14.7425,14.7854,61400.0
2008-10-23 10:50:00,24.13,24.21,24.05,24.12,40100.0,14.7915,14.8406,14.7425,14.7854,40100.0
2008-10-23 10:55:00,24.1,24.31,24.09,24.26,53400.0,14.7731,14.9019,14.767,14.8712,53400.0
2008-10-23 11:00:00,24.27,24.33,24.11,24.11,38500.0,14.8773,14.9141,14.7793,14.7793,38500.0
2008-10-23 11:05:00,24.11,24.14,23.98,24.0,50700.0,14.7793,14.7977,14.6996,14.7118,50700.0
2008-10-23 11:10:00,24.0,24.03,23.92,23.97,96300.0,14.7118,14.7302,14.6628,14.6935,96300.0
2008-10-23 11:15:00,23.99,24.02,23.86,23.86,34300.0,14.7057,14.7241,14.626,14.626,34300.0
2008-10-23 11:20:00,23.85,23.93,23.81,23.88,34600.0,14.6199,14.6689,14.5954,14.6383,34600.0
2008-10-23 11:25:00,23.9,23.95,23.87,23.95,13900.0,14.6505,14.6812,14.6322,14.6812,13900.0
2008-10-23 11:30:00,23.95,24.05,23.93,24.02,30100.0,14.6812,14.7425,14.6689,14.7241,30100.0
2008-10-23 11:35:00,24.01,24.1,24.0,24.1,41300.0,14.718,14.7731,14.7118,14.7731,41300.0
2008-10-23 11:40:00,24.1,24.11,23.95,23.96,26300.0,14.7731,14.7793,14.6812,14.6873,26300.0
2008-10-23 11:45:00,23.95,23.99,23.88,23.96,28700.0,14.6812,14.7057,14.6383,14.6873,28700.0
2008-10-23 11:50:00,23.94,24.05,23.94,24.05,35300.0,14.6751,14.7425,14.6751,14.7425,35300.0
2008-10-23 11:55:00,24.05,24.11,24.0,24.11,37900.0,14.7425,14.7793,14.7118,14.7793,37900.0
2008-10-23 12:00:00,24.1,24.12,23.98,23.98,31200.0,14.7731,14.7854,14.6996,14.6996,31200.0
2008-10-23 12:05:00,23.98,24.0,23.9,23.9,21400.0,14.6996,14.7118,14.6505,14.6505,21400.0
2008-10-23 12:10:00,23.9,23.93,23.85,23.88,20900.0,14.6505,14.6689,14.6199,14.6383,20900.0
2008-10-23 12:15:00,23.88,23.91,23.68,23.69,42700.0,14.6383,14.6567,14.5157,14.5218,42700.0
2008-10-23 12:20:00,23.69,23.73,23.62,23.62,24200.0,14.5218,14.5463,14.4789,14.4789,24200.0
2008-10-23 12:25:00,23.62,23.66,23.54,23.58,36900.0,14.4789,14.5034,14.4299,14.4544,36900.0
2008-10-23 12:30:00,23.58,23.67,23.56,23.6,42800.0,14.4544,14.5096,14.4421,14.4666,42800.0
2008-10-23 12:35:00,23.61,23.68,23.47,23.51,33800.0,14.4728,14.5157,14.387,14.4115,33800.0
2008-10-23 12:40:00,23.5,23.54,23.41,23.52,25500.0,14.4053,14.4299,14.3502,14.4176,25500.0
2008-10-23 12:45:00,23.53,23.71,23.53,23.64,37500.0,14.4237,14.5341,14.4237,14.4912,37500.0
2008-10-23 12:50:00,23.62,23.71,23.61,23.63,23700.0,14.4789,14.5341,14.4728,14.485,23700.0
2008-10-23 12:55:00,23.62,23.62,23.42,23.44,38600.0,14.4789,14.4789,14.3563,14.3686,38600.0
2008-10-23 13:00:00,23.43,23.52,23.33,23.41,44200.0,14.3624,14.4176,14.3011,14.3502,44200.0
2008-10-23 13:05:00,23.41,23.59,23.34,23.56,41500.0,14.3502,14.4605,14.3073,14.4421,41500.0
2008-10-23 13:10:00,23.53,23.6,23.49,23.53,40600.0,14.4237,14.4666,14.3992,14.4237,40600.0
2008-10-23 13:15:00,23.53,23.69,23.53,23.63,37200.0,14.4237,14.5218,14.4237,14.485,37200.0
2008-10-23 13:20:00,23.62,23.63,23.52,23.52,21200.0,14.4789,14.485,14.4176,14.4176,21200.0
2008-10-23 13:25:00,23.52,23.57,23.4,23.4,55500.0,14.4176,14.4483,14.344,14.344,55500.0
2008-10-23 13:30:00,23.4,23.48,23.21,23.21,73400.0,14.344,14.3931,14.2276,14.2276,73400.0
2008-10-23 13:35:00,23.21,23.36,23.2,23.23,133000.0,14.2276,14.3195,14.2214,14.2398,133000.0
2008-10-23 13:40:00,23.25,23.42,23.25,23.31,69600.0,14.2521,14.3563,14.2521,14.2889,69600.0
2008-10-23 13:45:00,23.31,23.34,23.16,23.22,33000.0,14.2889,14.3073,14.1969,14.2337,33000.0
2008-10-23 13:50:00,23.2,23.25,23.12,23.25,37100.0,14.2214,14.2521,14.1724,14.2521,37100.0
2008-10-23 13:55:00,23.24,23.37,23.19,23.33,47700.0,14.246,14.3257,14.2153,14.3011,47700.0
2008-10-23 14:00:00,23.32,23.33,23.04,23.08,110600.0,14.295,14.3011,14.1234,14.1479,110600.0
2008-10-23 14:05:00,23.08,23.26,23.06,23.21,37900.0,14.1479,14.2582,14.1356,14.2276,37900.0
2008-10-23 14:10:00,23.24,23.26,23.05,23.13,33400.0,14.246,14.2582,14.1295,14.1785,33400.0
2008-10-23 14:15:00,23.14,23.2,23.0,23.04,63000.0,14.1847,14.2214,14.0988,14.1234,63000.0
2008-10-23 14:20:00,23.03,23.09,23.0,23.08,80900.0,14.1172,14.154,14.0988,14.1479,80900.0
2008-10-23 14:25:00,23.1,23.23,23.09,23.12,52000.0,14.1601,14.2398,14.154,14.1724,52000.0
2008-10-23 14:30:00,23.12,23.26,23.02,23.13,84500.0,14.1724,14.2582,14.1111,14.1785,84500.0
2008-10-23 14:35:00,23.13,23.27,23.06,23.27,106400.0,14.1785,14.2644,14.1356,14.2644,106400.0
2008-10-23 14:40:00,23.28,23.3,23.16,23.26,54400.0,14.2705,14.2827,14.1969,14.2582,54400.0
2008-10-23 14:45:00,23.26,23.35,23.01,23.01,57600.0,14.2582,14.3134,14.105,14.105,57600.0
2008-10-23 14:50:00,23.03,23.14,23.0,23.03,73700.0,14.1172,14.1847,14.0988,14.1172,73700.0
2008-10-23 14:55:00,23.02,23.14,22.95,23.14,95200.0,14.1111,14.1847,14.0682,14.1847,95200.0
2008-10-23 15:00:00,23.15,23.32,23.07,23.27,70800.0,14.1908,14.295,14.1418,14.2644,70800.0
2008-10-23 15:05:00,23.26,23.59,23.21,23.57,129200.0,14.2582,14.4605,14.2276,14.4483,129200.0
2008-10-23 15:10:00,23.57,23.79,23.54,23.69,141000.0,14.4483,14.5831,14.4299,14.5218,141000.0
2008-10-23 15:15:00,23.68,23.68,23.5,23.59,122400.0,14.5157,14.5157,14.4053,14.4605,122400.0
2008-10-23 15:20:00,23.59,23.8,23.55,23.67,107500.0,14.4605,14.5892,14.436,14.5096,107500.0
2008-10-23 15:25:00,23.67,23.73,23.53,23.6,88600.0,14.5096,14.5463,14.4237,14.4666,88600.0
2008-10-23 15:30:00,23.59,23.65,23.39,23.5,113600.0,14.4605,14.4973,14.3379,14.4053,113600.0
2008-10-23 15:35:00,23.5,23.57,23.36,23.36,171400.0,14.4053,14.4483,14.3195,14.3195,171400.0
2008-10-23 15:40:00,23.37,23.78,23.32,23.78,142500.0,14.3257,14.577,14.295,14.577,142500.0
2008-10-23 15:45:00,23.78,24.1,23.75,23.9,169400.0,14.577,14.7731,14.5586,14.6505,169400.0
2008-10-23 15:50:00,24.05,24.1,23.81,23.81,144700.0,14.7425,14.7731,14.5954,14.5954,144700.0
2008-10-23 15:55:00,23.9,24.11,23.8,24.06,194100.0,14.6505,14.7793,14.5892,14.7486,194100.0
2008-10-24 09:30:00,22.94,23.88,22.82,23.06,80800.0,14.0621,14.6383,13.9885,14.1356,80800.0
2008-10-24 09:35:00,23.07,23.98,23.03,23.47,125600.0,14.1418,14.6996,14.1172,14.387,125600.0
2008-10-24 09:40:00,23.42,23.6,23.01,23.08,127300.0,14.3563,14.4666,14.105,14.1479,127300.0
2008-10-24 09:45:00,23.07,23.44,23.02,23.22,166100.0,14.1418,14.3686,14.1111,14.2337,166100.0
2008-10-24 09:50:00,23.2,23.51,23.11,23.43,108000.0,14.2214,14.4115,14.1663,14.3624,108000.0
2008-10-24 09:55:00,23.44,23.44,23.17,23.18,80100.0,14.3686,14.3686,14.2031,14.2092,80100.0
2008-10-24 10:00:00,23.21,23.55,23.21,23.34,76500.0,14.2276,14.436,14.2276,14.3073,76500.0
2008-10-24 10:05:00,23.37,23.39,23.06,23.16,41200.0,14.3257,14.3379,14.1356,14.1969,41200.0
2008-10-24 10:10:00,23.15,23.17,22.98,23.13,69600.0,14.1908,14.2031,14.0866,14.1785,69600.0
2008-10-24 10:15:00,23.11,23.27,23.03,23.27,37600.0,14.1663,14.2644,14.1172,14.2644,37600.0
2008-10-24 10:20:00,23.26,23.39,23.17,23.21,65700.0,14.2582,14.3379,14.2031,14.2276,65700.0
2008-10-24 10:25:00,23.2,23.2,22.99,23.1,69000.0,14.2214,14.2214,14.0927,14.1601,69000.0
2008-10-24 10:30:00,23.09,23.12,23.01,23.02,39300.0,14.154,14.1724,14.105,14.1111,39300.0
2008-10-24 10:35:00,23.05,23.11,22.98,23.04,52700.0,14.1295,14.1663,14.0866,14.1234,52700.0
2008-10-24 10:40:00,23.0,23.25,22.94,23.24,81700.0,14.0988,14.2521,14.0621,14.246,81700.0
2008-10-24 10:45:00,23.24,23.38,23.18,23.26,103100.0,14.246,14.3318,14.2092,14.2582,103100.0
2008-10-24 10:50:00,23.27,23.47,23.27,23.32,100600.0,14.2644,14.387,14.2644,14.295,100600.0
2008-10-24 10:55:00,23.33,23.45,23.21,23.37,62900.0,14.3011,14.3747,14.2276,14.3257,62900.0
2008-10-24 11:00:00,23.35,23.49,23.32,23.32,61900.0,14.3134,14.3992,14.295,14.295,61900.0
2008-10-24 11:05:00,23.34,23.45,23.26,23.28,60800.0,14.3073,14.3747,14.2582,14.2705,60800.0
2008-10-24 11:10:00,23.28,23.32,23.09,23.22,92400.0,14.2705,14.295,14.154,14.2337,92400.0
2008-10-24 11:15:00,23.22,23.28,23.15,23.27,64000.0,14.2337,14.2705,14.1908,14.2644,64000.0
2008-10-24 11:20:00,23.26,23.62,23.24,23.51,132200.0,14.2582,14.4789,14.246,14.4115,132200.0
2008-10-24 11:25:00,23.52,23.58,23.42,23.48,49200.0,14.4176,14.4544,14.3563,14.3931,49200.0
2008-10-24 11:30:00,23.52,23.62,23.41,23.5,54000.0,14.4176,14.4789,14.3502,14.4053,54000.0
2008-10-24 11:35:00,23.5,23.77,23.5,23.72,70400.0,14.4053,14.5709,14.4053,14.5402,70400.0
2008-10-24 11:40:00,23.74,23.75,23.62,23.72,82500.0,14.5525,14.5586,14.4789,14.5402,82500.0
2008-10-24 11:45:00,23.72,23.72,23.54,23.57,74600.0,14.5402,14.5402,14.4299,14.4483,74600.0
2008-10-24 11:50:00,23.57,23.57,23.33,23.36,91200.0,14.4483,14.4483,14.3011,14.3195,91200.0
2008-10-24 11:55:00,23.36,23.48,23.34,23.44,37100.0,14.3195,14.3931,14.3073,14.3686,37100.0
2008-10-24 12:00:00,23.44,23.45,23.3,23.41,55100.0,14.3686,14.3747,14.2827,14.3502,55100.0
2008-10-24 12:05:00,23.41,23.57,23.38,23.56,72600.0,14.3502,14.4483,14.3318,14.4421,72600.0
2008-10-24 12:10:00,23.54,23.58,23.48,23.51,39100.0,14.4299,14.4544,14.3931,14.4115,39100.0
2008-10-24 12:15:00,23.51,23.51,23.36,23.41,33000.0,14.4115,14.4115,14.3195,14.3502,33000.0
2008-10-24 12:20:00,23.42,23.51,23.3,23.3,24900.0,14.3563,14.4115,14.2827,14.2827,24900.0
2008-10-24 12:25:00,23.3,23.4,23.22,23.24,60300.0,14.2827,14.344,14.2337,14.246,60300.0
2008-10-24 12:30:00,23.24,23.44,23.2,23.35,67300.0,14.246,14.3686,14.2214,14.3134,67300.0
2008-10-24 12:35:00,23.35,23.38,23.31,23.35,27900.0,14.3134,14.3318,14.2889,14.3134,27900.0
2008-10-24 12:40:00,23.34,23.35,23.21,23.25,36400.0,14.3073,14.3134,14.2276,14.2521,36400.0
2008-10-24 12:45:00,23.24,23.34,23.2,23.25,38100.0,14.246,14.3073,14.2214,14.2521,38100.0
2008-10-24 12:50:00,23.26,23.39,23.26,23.35,33100.0,14.2582,14.3379,14.2582,14.3134,33100.0
2008-10-24 12:55:00,23.36,23.46,23.36,23.37,24800.0,14.3195,14.3808,14.3195,14.3257,24800.0
2008-10-24 13:00:00,23.37,23.46,23.35,23.38,36400.0,14.3257,14.3808,14.3134,14.3318,36400.0
2008-10-24 13:05:00,23.42,23.44,23.37,23.37,29500.0,14.3563,14.3686,14.3257,14.3257,29500.0
2008-10-24 13:10:00,23.37,23.42,23.31,23.33,35500.0,14.3257,14.3563,14.2889,14.3011,35500.0
2008-10-24 13:15:00,23.34,23.56,23.27,23.49,45000.0,14.3073,14.4421,14.2644,14.3992,45000.0
2008-10-24 13:20:00,23.49,23.59,23.47,23.53,50600.0,14.3992,14.4605,14.387,14.4237,50600.0
2008-10-24 13:25:00,23.51,23.55,23.39,23.42,45600.0,14.4115,14.436,14.3379,14.3563,45600.0
2008-10-24 13:30:00,23.41,23.43,23.3,23.33,60700.0,14.3502,14.3624,14.2827,14.3011,60700.0
2008-10-24 13:35:00,23.33,23.35,23.21,23.21,52200.0,14.3011,14.3134,14.2276,14.2276,52200.0
2008-10-24 13:40:00,23.21,23.24,23.17,23.22,43100.0,14.2276,14.246,14.2031,14.2337,43100.0
2008-10-24 13:45:00,23.23,23.23,23.06,23.06,71700.0,14.2398,14.2398,14.1356,14.1356,71700.0
2008-10-24 13:50:00,23.06,23.2,23.06,23.12,65700.0,14.1356,14.2214,14.1356,14.1724,65700.0
2008-10-24 13:55:00,23.11,23.23,23.08,23.08,55200.0,14.1663,14.2398,14.1479,14.1479,55200.0
2008-10-24 14:00:00,23.09,23.14,23.02,23.04,62800.0,14.154,14.1847,14.1111,14.1234,62800.0
2008-10-24 14:05:00,23.06,23.12,22.99,23.1,52600.0,14.1356,14.1724,14.0927,14.1601,52600.0
2008-10-24 14:10:00,23.11,23.27,23.08,23.15,56900.0,14.1663,14.2644,14.1479,14.1908,56900.0
2008-10-24 14:15:00,23.16,23.36,23.14,23.35,61000.0,14.1969,14.3195,14.1847,14.3134,61000.0
2008-10-24 14:20:00,23.34,23.35,23.2,23.21,73400.0,14.3073,14.3134,14.2214,14.2276,73400.0
2008-10-24 14:25:00,23.21,23.28,23.14,23.24,67500.0,14.2276,14.2705,14.1847,14.246,67500.0
2008-10-24 14:30:00,23.24,23.53,23.23,23.47,84900.0,14.246,14.4237,14.2398,14.387,84900.0
2008-10-24 14:35:00,23.46,23.49,23.38,23.43,43100.0,14.3808,14.3992,14.3318,14.3624,43100.0
2008-10-24 14:40:00,23.43,23.58,23.27,23.3,76000.0,14.3624,14.4544,14.2644,14.2827,76000.0
2008-10-24 14:45:00,23.32,23.33,23.13,23.18,72200.0,14.295,14.3011,14.1785,14.2092,72200.0
2008-10-24 14:50:00,23.18,23.34,23.17,23.26,62900.0,14.2092,14.3073,14.2031,14.2582,62900.0
2008-10-24 14:55:00,23.25,23.57,23.22,23.52,109700.0,14.2521,14.4483,14.2337,14.4176,109700.0
2008-10-24 15:00:00,23.5,23.81,23.47,23.55,144100.0,14.4053,14.5954,14.387,14.436,144100.0
2008-10-24 15:05:00,23.55,23.55,23.36,23.38,125100.0,14.436,14.436,14.3195,14.3318,125100.0
2008-10-24 15:10:00,23.39,23.55,23.27,23.31,83200.0,14.3379,14.436,14.2644,14.2889,83200.0
2008-10-24 15:15:00,23.3,23.4,23.16,23.16,68500.0,14.2827,14.344,14.1969,14.1969,68500.0
2008-10-24 15:20:00,23.16,23.57,23.14,23.57,89100.0,14.1969,14.4483,14.1847,14.4483,89100.0
2008-10-24 15:25:00,23.56,23.58,23.37,23.45,99800.0,14.4421,14.4544,14.3257,14.3747,99800.0
2008-10-24 15:30:00,23.45,23.45,23.3,23.43,93900.0,14.3747,14.3747,14.2827,14.3624,93900.0
2008-10-24 15:35:00,23.43,23.43,23.16,23.3,91100.0,14.3624,14.3624,14.1969,14.2827,91100.0
2008-10-24 15:40:00,23.3,23.47,23.3,23.39,126200.0,14.2827,14.387,14.2827,14.3379,126200.0
2008-10-24 15:45:00,23.41,23.49,23.29,23.48,113500.0,14.3502,14.3992,14.2766,14.3931,113500.0
2008-10-24 15:50:00,23.48,23.5,23.42,23.44,162100.0,14.3931,14.4053,14.3563,14.3686,162100.0
2008-10-24 15:55:00,23.43,23.44,23.11,23.12,196100.0,14.3624,14.3686,14.1663,14.1724,196100.0
2008-10-27 09:30:00,23.06,23.06,22.5,22.54,53500.0,14.1356,14.1356,13.7924,13.8169,53500.0
2008-10-27 09:35:00,22.55,22.81,22.5,22.79,35700.0,13.823,13.9824,13.7924,13.9701,35700.0
2008-10-27 09:40:00,22.79,22.95,22.78,22.92,51900.0,13.9701,14.0682,13.964,14.0498,51900.0
2008-10-27 09:45:00,22.93,22.95,22.76,22.9,49700.0,14.0559,14.0682,13.9517,14.0375,49700.0
2008-10-27 09:50:00,22.9,23.1,22.9,23.09,54300.0,14.0375,14.1601,14.0375,14.154,54300.0
2008-10-27 09:55:00,23.09,23.15,23.04,23.11,68700.0,14.154,14.1908,14.1234,14.1663,68700.0
2008-10-27 10:00:00,23.13,23.38,23.1,23.33,91700.0,14.1785,14.3318,14.1601,14.3011,91700.0
2008-10-27 10:05:00,23.31,23.41,23.25,23.29,62500.0,14.2889,14.3502,14.2521,14.2766,62500.0
2008-10-27 10:10:00,23.29,23.35,23.25,23.27,36600.0,14.2766,14.3134,14.2521,14.2644,36600.0
2008-10-27 10:15:00,23.27,23.35,23.2,23.23,43600.0,14.2644,14.3134,14.2214,14.2398,43600.0
2008-10-27 10:20:00,23.23,23.33,23.2,23.27,48800.0,14.2398,14.3011,14.2214,14.2644,48800.0
2008-10-27 10:25:00,23.27,23.45,23.26,23.38,51500.0,14.2644,14.3747,14.2582,14.3318,51500.0
2008-10-27 10:30:00,23.38,23.42,23.25,23.27,53400.0,14.3318,14.3563,14.2521,14.2644,53400.0
2008-10-27 10:35:00,23.27,23.42,23.24,23.42,58100.0,14.2644,14.3563,14.246,14.3563,58100.0
2008-10-27 10:40:00,23.42,23.44,23.27,23.41,56200.0,14.3563,14.3686,14.2644,14.3502,56200.0
2008-10-27 10:45:00,23.4,23.53,23.4,23.51,51100.0,14.344,14.4237,14.344,14.4115,51100.0
2008-10-27 10:50:00,23.5,23.62,23.5,23.55,57900.0,14.4053,14.4789,14.4053,14.436,57900.0
2008-10-27 10:55:00,23.55,23.67,23.55,23.58,88200.0,14.436,14.5096,14.436,14.4544,88200.0
2008-10-27 11:00:00,23.58,23.61,23.51,23.53,71600.0,14.4544,14.4728,14.4115,14.4237,71600.0
2008-10-27 11:05:00,23.52,23.7,23.48,23.7,69100.0,14.4176,14.5279,14.3931,14.5279,69100.0
2008-10-27 11:10:00,23.7,23.76,23.58,23.76,66100.0,14.5279,14.5647,14.4544,14.5647,66100.0
2008-10-27 11:15:00,23.76,23.8,23.64,23.65,60200.0,14.5647,14.5892,14.4912,14.4973,60200.0
2008-10-27 11:20:00,23.66,23.69,23.53,23.54,53800.0,14.5034,14.5218,14.4237,14.4299,53800.0
2008-10-27 11:25:00,23.55,23.55,23.41,23.48,68800.0,14.436,14.436,14.3502,14.3931,68800.0
2008-10-27 11:30:00,23.5,23.54,23.37,23.43,35100.0,14.4053,14.4299,14.3257,14.3624,35100.0
2008-10-27 11:35:00,23.42,23.55,23.4,23.48,40800.0,14.3563,14.436,14.344,14.3931,40800.0
2008-10-27 11:40:00,23.48,23.54,23.4,23.52,27500.0,14.3931,14.4299,14.344,14.4176,27500.0
2008-10-27 11:45:00,23.53,23.65,23.53,23.59,32300.0,14.4237,14.4973,14.4237,14.4605,32300.0
2008-10-27 11:50:00,23.59,23.68,23.52,23.66,32100.0,14.4605,14.5157,14.4176,14.5034,32100.0
2008-10-27 11:55:00,23.64,23.73,23.6,23.67,34900.0,14.4912,14.5463,14.4666,14.5096,34900.0
2008-10-27 12:00:00,23.66,23.84,23.66,23.79,63600.0,14.5034,14.6138,14.5034,14.5831,63600.0
2008-10-27 12:05:00,23.79,23.92,23.73,23.86,60800.0,14.5831,14.6628,14.5463,14.626,60800.0
2008-10-27 12:10:00,23.86,23.96,23.86,23.91,62300.0,14.626,14.6873,14.626,14.6567,62300.0
2008-10-27 12:15:00,23.85,23.85,23.66,23.66,32900.0,14.6199,14.6199,14.5034,14.5034,32900.0
2008-10-27 12:20:00,23.66,23.68,23.61,23.61,30000.0,14.5034,14.5157,14.4728,14.4728,30000.0
2008-10-27 12:25:00,23.61,23.74,23.56,23.58,41500.0,14.4728,14.5525,14.4421,14.4544,41500.0
2008-10-27 12:30:00,23.57,23.71,23.52,23.71,34500.0,14.4483,14.5341,14.4176,14.5341,34500.0
2008-10-27 12:35:00,23.71,23.78,23.67,23.72,34700.0,14.5341,14.577,14.5096,14.5402,34700.0
2008-10-27 12:40:00,23.72,23.85,23.69,23.72,38500.0,14.5402,14.6199,14.5218,14.5402,38500.0
2008-10-27 12:45:00,23.71,23.72,23.57,23.66,32500.0,14.5341,14.5402,14.4483,14.5034,32500.0
2008-10-27 12:50:00,23.67,23.87,23.63,23.82,46500.0,14.5096,14.6322,14.485,14.6015,46500.0
2008-10-27 12:55:00,23.82,23.93,23.78,23.93,28800.0,14.6015,14.6689,14.577,14.6689,28800.0
2008-10-27 13:00:00,23.89,23.93,23.82,23.83,30400.0,14.6444,14.6689,14.6015,14.6076,30400.0
2008-10-27 13:05:00,23.85,23.91,23.79,23.8,35900.0,14.6199,14.6567,14.5831,14.5892,35900.0
2008-10-27 13:10:00,23.8,23.81,23.73,23.78,32000.0,14.5892,14.5954,14.5463,14.577,32000.0
2008-10-27 13:15:00,23.79,23.82,23.77,23.79,34000.0,14.5831,14.6015,14.5709,14.5831,34000.0
2008-10-27 13:20:00,23.78,23.9,23.77,23.89,42100.0,14.577,14.6505,14.5709,14.6444,42100.0
2008-10-27 13:25:00,23.9,23.91,23.82,23.91,34700.0,14.6505,14.6567,14.6015,14.6567,34700.0
2008-10-27 13:30:00,23.9,23.96,23.89,23.93,34200.0,14.6505,14.6873,14.6444,14.6689,34200.0
2008-10-27 13:35:00,23.93,23.94,23.89,23.94,47200.0,14.6689,14.6751,14.6444,14.6751,47200.0
2008-10-27 13:40:00,23.95,24.05,23.94,24.02,38400.0,14.6812,14.7425,14.6751,14.7241,38400.0
2008-10-27 13:45:00,24.03,24.05,23.94,24.01,38300.0,14.7302,14.7425,14.6751,14.718,38300.0
2008-10-27 13:50:00,24.02,24.03,23.95,23.96,30800.0,14.7241,14.7302,14.6812,14.6873,30800.0
2008-10-27 13:55:00,23.96,23.97,23.88,23.9,26400.0,14.6873,14.6935,14.6383,14.6505,26400.0
2008-10-27 14:00:00,23.89,23.91,23.79,23.82,38500.0,14.6444,14.6567,14.5831,14.6015,38500.0
2008-10-27 14:05:00,23.82,23.86,23.78,23.86,38600.0,14.6015,14.626,14.577,14.626,38600.0
2008-10-27 14:10:00,23.86,23.86,23.71,23.73,36900.0,14.626,14.626,14.5341,14.5463,36900.0
2008-10-27 14:15:00,23.73,23.75,23.68,23.72,39400.0,14.5463,14.5586,14.5157,14.5402,39400.0
2008-10-27 14:20:00,23.73,23.76,23.63,23.69,47300.0,14.5463,14.5647,14.485,14.5218,47300.0
2008-10-27 14:25:00,23.69,23.72,23.57,23.57,45800.0,14.5218,14.5402,14.4483,14.4483,45800.0
2008-10-27 14:30:00,23.57,23.59,23.52,23.53,65700.0,14.4483,14.4605,14.4176,14.4237,65700.0
2008-10-27 14:35:00,23.54,23.66,23.53,23.63,59500.0,14.4299,14.5034,14.4237,14.485,59500.0
2008-10-27 14:40:00,23.63,23.83,23.62,23.78,80500.0,14.485,14.6076,14.4789,14.577,80500.0
2008-10-27 14:45:00,23.79,23.85,23.73,23.76,52500.0,14.5831,14.6199,14.5463,14.5647,52500.0
2008-10-27 14:50:00,23.76,23.76,23.57,23.65,93100.0,14.5647,14.5647,14.4483,14.4973,93100.0
2008-10-27 14:55:00,23.65,23.68,23.58,23.61,79100.0,14.4973,14.5157,14.4544,14.4728,79100.0
2008-10-27 15:00:00,23.62,23.71,23.62,23.68,75100.0,14.4789,14.5341,14.4789,14.5157,75100.0
2008-10-27 15:05:00,23.68,23.83,23.68,23.83,123100.0,14.5157,14.6076,14.5157,14.6076,123100.0
2008-10-27 15:10:00,23.83,23.94,23.82,23.9,62100.0,14.6076,14.6751,14.6015,14.6505,62100.0
2008-10-27 15:15:00,23.91,23.98,23.82,23.84,73600.0,14.6567,14.6996,14.6015,14.6138,73600.0
2008-10-27 15:20:00,23.84,23.9,23.75,23.79,89400.0,14.6138,14.6505,14.5586,14.5831,89400.0
2008-10-27 15:25:00,23.8,23.84,23.73,23.84,77000.0,14.5892,14.6138,14.5463,14.6138,77000.0
2008-10-27 15:30:00,23.85,23.99,23.84,23.88,105000.0,14.6199,14.7057,14.6138,14.6383,105000.0
2008-10-27 15:35:00,23.88,23.94,23.77,23.93,99500.0,14.6383,14.6751,14.5709,14.6689,99500.0
2008-10-27 15:40:00,23.92,23.97,23.89,23.91,106400.0,14.6628,14.6935,14.6444,14.6567,106400.0
2008-10-27 15:45:00,23.92,23.95,23.81,23.95,117900.0,14.6628,14.6812,14.5954,14.6812,117900.0
2008-10-27 15:50:00,23.95,23.97,23.62,23.65,173800.0,14.6812,14.6935,14.4789,14.4973,173800.0
2008-10-27 15:55:00,23.65,23.66,23.36,23.38,335300.0,14.4973,14.5034,14.3195,14.3318,335300.0
2008-10-28 09:30:00,23.77,24.0,23.76,23.82,78400.0,14.5709,14.7118,14.5647,14.6015,78400.0
2008-10-28 09:35:00,23.82,23.84,23.63,23.79,75400.0,14.6015,14.6138,14.485,14.5831,75400.0
2008-10-28 09:40:00,23.79,24.04,23.79,23.99,74100.0,14.5831,14.7364,14.5831,14.7057,74100.0
2008-10-28 09:45:00,23.98,24.22,23.98,24.16,78700.0,14.6996,14.8467,14.6996,14.8099,78700.0
2008-10-28 09:50:00,24.15,24.17,23.96,24.03,61300.0,14.8038,14.816,14.6873,14.7302,61300.0
2008-10-28 09:55:00,24.04,24.21,24.04,24.2,73000.0,14.7364,14.8406,14.7364,14.8344,73000.0
2008-10-28 10:00:00,24.21,24.21,23.92,23.96,112300.0,14.8406,14.8406,14.6628,14.6873,112300.0
2008-10-28 10:05:00,23.95,23.96,23.7,23.7,113900.0,14.6812,14.6873,14.5279,14.5279,113900.0
2008-10-28 10:10:00,23.7,23.97,23.66,23.92,82900.0,14.5279,14.6935,14.5034,14.6628,82900.0
2008-10-28 10:15:00,23.92,23.96,23.82,23.86,99100.0,14.6628,14.6873,14.6015,14.626,99100.0
2008-10-28 10:20:00,23.84,24.02,23.83,24.02,66400.0,14.6138,14.7241,14.6076,14.7241,66400.0
2008-10-28 10:25:00,24.02,24.2,23.94,23.94,84200.0,14.7241,14.8344,14.6751,14.6751,84200.0
2008-10-28 10:30:00,23.94,24.1,23.9,24.09,50000.0,14.6751,14.7731,14.6505,14.767,50000.0
2008-10-28 10:35:00,24.1,24.19,24.03,24.03,54300.0,14.7731,14.8283,14.7302,14.7302,54300.0
2008-10-28 10:40:00,24.05,24.06,23.88,23.96,49900.0,14.7425,14.7486,14.6383,14.6873,49900.0
2008-10-28 10:45:00,23.96,24.04,23.9,24.01,48000.0,14.6873,14.7364,14.6505,14.718,48000.0
2008-10-28 10:50:00,24.01,24.03,23.9,23.9,48900.0,14.718,14.7302,14.6505,14.6505,48900.0
2008-10-28 10:55:00,23.91,23.91,23.77,23.81,49000.0,14.6567,14.6567,14.5709,14.5954,49000.0
2008-10-28 11:00:00,23.81,23.89,23.8,23.87,47400.0,14.5954,14.6444,14.5892,14.6322,47400.0
2008-10-28 11:05:00,23.86,23.93,23.7,23.7,83100.0,14.626,14.6689,14.5279,14.5279,83100.0
2008-10-28 11:10:00,23.7,23.76,23.65,23.76,46500.0,14.5279,14.5647,14.4973,14.5647,46500.0
2008-10-28 11:15:00,23.77,23.81,23.69,23.76,33500.0,14.5709,14.5954,14.5218,14.5647,33500.0
2008-10-28 11:20:00,23.76,23.8,23.68,23.68,60900.0,14.5647,14.5892,14.5157,14.5157,60900.0
2008-10-28 11:25:00,23.68,23.78,23.67,23.74,28400.0,14.5157,14.577,14.5096,14.5525,28400.0
2008-10-28 11:30:00,23.74,23.94,23.72,23.92,55000.0,14.5525,14.6751,14.5402,14.6628,55000.0
2008-10-28 11:35:00,23.92,23.96,23.86,23.89,51400.0,14.6628,14.6873,14.626,14.6444,51400.0
2008-10-28 11:40:00,23.88,23.97,23.78,23.91,44600.0,14.6383,14.6935,14.577,14.6567,44600.0
2008-10-28 11:45:00,23.9,23.91,23.74,23.75,51600.0,14.6505,14.6567,14.5525,14.5586,51600.0
2008-10-28 11:50:00,23.75,23.89,23.75,23.85,32500.0,14.5586,14.6444,14.5586,14.6199,32500.0
2008-10-28 11:55:00,23.86,23.98,23.85,23.96,40200.0,14.626,14.6996,14.6199,14.6873,40200.0
2008-10-28 12:00:00,23.96,23.96,23.87,23.91,53800.0,14.6873,14.6873,14.6322,14.6567,53800.0
2008-10-28 12:05:00,23.91,24.05,23.88,24.03,64100.0,14.6567,14.7425,14.6383,14.7302,64100.0
2008-10-28 12:10:00,24.03,24.11,24.01,24.1,57900.0,14.7302,14.7793,14.718,14.7731,57900.0
2008-10-28 12:15:00,24.1,24.16,24.07,24.12,76500.0,14.7731,14.8099,14.7548,14.7854,76500.0
2008-10-28 12:20:00,24.13,24.14,24.07,24.12,51900.0,14.7915,14.7977,14.7548,14.7854,51900.0
2008-10-28 12:25:00,24.12,24.12,23.99,24.02,42700.0,14.7854,14.7854,14.7057,14.7241,42700.0
2008-10-28 12:30:00,24.03,24.19,24.03,24.14,54600.0,14.7302,14.8283,14.7302,14.7977,54600.0
2008-10-28 12:35:00,24.16,24.22,24.13,24.15,48500.0,14.8099,14.8467,14.7915,14.8038,48500.0
2008-10-28 12:40:00,24.16,24.3,24.12,24.3,46200.0,14.8099,14.8957,14.7854,14.8957,46200.0
2008-10-28 12:45:00,24.3,24.37,24.28,24.35,59100.0,14.8957,14.9386,14.8835,14.9264,59100.0
2008-10-28 12:50:00,24.35,24.43,24.3,24.31,63400.0,14.9264,14.9754,14.8957,14.9019,63400.0
2008-10-28 12:55:00,24.3,24.43,24.27,24.38,38800.0,14.8957,14.9754,14.8773,14.9448,38800.0
2008-10-28 13:00:00,24.38,24.39,24.29,24.37,92700.0,14.9448,14.9509,14.8896,14.9386,92700.0
2008-10-28 13:05:00,24.37,24.61,24.37,24.56,70300.0,14.9386,15.0858,14.9386,15.0551,70300.0
2008-10-28 13:10:00,24.57,24.64,24.5,24.5,50300.0,15.0612,15.1042,15.0183,15.0183,50300.0
2008-10-28 13:15:00,24.5,24.51,24.43,24.46,36500.0,15.0183,15.0245,14.9754,14.9938,36500.0
2008-10-28 13:20:00,24.46,24.55,24.46,24.52,24700.0,14.9938,15.049,14.9938,15.0306,24700.0
2008-10-28 13:25:00,24.52,24.53,24.44,24.52,55500.0,15.0306,15.0367,14.9816,15.0306,55500.0
2008-10-28 13:30:00,24.52,24.55,24.48,24.53,47300.0,15.0306,15.049,15.0061,15.0367,47300.0
2008-10-28 13:35:00,24.54,24.55,24.49,24.5,69000.0,15.0429,15.049,15.0122,15.0183,69000.0
2008-10-28 13:40:00,24.5,24.55,24.48,24.54,41600.0,15.0183,15.049,15.0061,15.0429,41600.0
2008-10-28 13:45:00,24.54,24.55,24.49,24.52,27200.0,15.0429,15.049,15.0122,15.0306,27200.0
2008-10-28 13:50:00,24.51,24.51,24.36,24.4,39900.0,15.0245,15.0245,14.9325,14.957,39900.0
2008-10-28 13:55:00,24.39,24.41,24.29,24.35,45700.0,14.9509,14.9632,14.8896,14.9264,45700.0
2008-10-28 14:00:00,24.34,24.45,24.33,24.43,45800.0,14.9203,14.9877,14.9141,14.9754,45800.0
2008-10-28 14:05:00,24.44,24.47,24.41,24.42,40100.0,14.9816,14.9999,14.9632,14.9693,40100.0
2008-10-28 14:10:00,24.42,24.62,24.41,24.56,64900.0,14.9693,15.0919,14.9632,15.0551,64900.0
2008-10-28 14:15:00,24.57,24.61,24.55,24.57,34400.0,15.0612,15.0858,15.049,15.0612,34400.0
2008-10-28 14:20:00,24.57,24.73,24.57,24.72,60700.0,15.0612,15.1593,15.0612,15.1532,60700.0
2008-10-28 14:25:00,24.72,24.79,24.68,24.78,44400.0,15.1532,15.1961,15.1287,15.19,44400.0
2008-10-28 14:30:00,24.78,25.0,24.78,24.96,68700.0,15.19,15.3248,15.19,15.3003,68700.0
2008-10-28 14:35:00,24.95,24.97,24.87,24.91,60300.0,15.2942,15.3064,15.2451,15.2697,60300.0
2008-10-28 14:40:00,24.92,25.13,24.86,25.12,105800.0,15.2758,15.4045,15.239,15.3984,105800.0
2008-10-28 14:45:00,25.12,25.16,25.11,25.13,115400.0,15.3984,15.4229,15.3923,15.4045,115400.0
2008-10-28 14:50:00,25.12,25.31,25.09,25.3,101200.0,15.3984,15.5149,15.38,15.5087,101200.0
2008-10-28 14:55:00,25.31,25.42,25.23,25.26,91300.0,15.5149,15.5823,15.4658,15.4842,91300.0
2008-10-28 15:00:00,25.27,25.36,25.24,25.33,74400.0,15.4903,15.5455,15.472,15.5271,74400.0
2008-10-28 15:05:00,25.33,25.33,25.11,25.12,58600.0,15.5271,15.5271,15.3923,15.3984,58600.0
2008-10-28 15:10:00,25.13,25.26,25.13,25.26,69600.0,15.4045,15.4842,15.4045,15.4842,69600.0
2008-10-28 15:15:00,25.26,25.38,25.23,25.35,83900.0,15.4842,15.5578,15.4658,15.5394,83900.0
2008-10-28 15:20:00,25.35,25.68,25.35,25.58,125100.0,15.5394,15.7417,15.5394,15.6804,125100.0
2008-10-28 15:25:00,25.58,25.82,25.57,25.78,202800.0,15.6804,15.8275,15.6742,15.803,202800.0
2008-10-28 15:30:00,25.78,25.85,25.68,25.81,175300.0,15.803,15.8459,15.7417,15.8214,175300.0
2008-10-28 15:35:00,25.81,25.97,25.74,25.82,186500.0,15.8214,15.9194,15.7784,15.8275,186500.0
2008-10-28 15:40:00,25.82,26.01,25.76,26.01,265000.0,15.8275,15.944,15.7907,15.944,265000.0
2008-10-28 15:45:00,26.01,26.12,25.93,26.12,156300.0,15.944,16.0114,15.8949,16.0114,156300.0
2008-10-28 15:50:00,26.12,26.14,26.0,26.07,207400.0,16.0114,16.0236,15.9378,15.9807,207400.0
2008-10-28 15:55:00,26.07,26.56,26.06,26.47,420500.0,15.9807,16.2811,15.9746,16.2259,420500.0
2008-10-29 09:30:00,26.45,26.45,25.86,26.13,62200.0,16.2137,16.2137,15.852,16.0175,62200.0
2008-10-29 09:35:00,26.11,26.22,25.8,25.86,30900.0,16.0053,16.0727,15.8152,15.852,30900.0
2008-10-29 09:40:00,25.83,26.14,25.83,26.01,49500.0,15.8336,16.0236,15.8336,15.944,49500.0
2008-10-29 09:45:00,26.02,26.03,25.88,25.96,34500.0,15.9501,15.9562,15.8643,15.9133,34500.0
2008-10-29 09:50:00,25.95,25.95,25.74,25.84,33600.0,15.9072,15.9072,15.7784,15.8397,33600.0
2008-10-29 09:55:00,25.85,25.87,25.64,25.65,77300.0,15.8459,15.8581,15.7172,15.7233,77300.0
2008-10-29 10:00:00,25.64,25.81,25.58,25.72,38300.0,15.7172,15.8214,15.6804,15.7662,38300.0
2008-10-29 10:05:00,25.73,25.84,25.66,25.78,35900.0,15.7723,15.8397,15.7294,15.803,35900.0
2008-10-29 10:10:00,25.79,25.82,25.66,25.81,30700.0,15.8091,15.8275,15.7294,15.8214,30700.0
2008-10-29 10:15:00,25.8,26.03,25.8,25.96,58100.0,15.8152,15.9562,15.8152,15.9133,58100.0
2008-10-29 10:20:00,25.95,25.97,25.84,25.88,35000.0,15.9072,15.9194,15.8397,15.8643,35000.0
2008-10-29 10:25:00,25.88,25.96,25.84,25.86,34000.0,15.8643,15.9133,15.8397,15.852,34000.0
2008-10-29 10:30:00,25.86,25.91,25.79,25.81,29300.0,15.852,15.8827,15.8091,15.8214,29300.0
2008-10-29 10:35:00,25.81,25.84,25.68,25.68,41000.0,15.8214,15.8397,15.7417,15.7417,41000.0
2008-10-29 10:40:00,25.68,25.71,25.59,25.6,27400.0,15.7417,15.7601,15.6865,15.6926,27400.0
2008-10-29 10:45:00,25.6,25.64,25.57,25.59,34000.0,15.6926,15.7172,15.6742,15.6865,34000.0
2008-10-29 10:50:00,25.59,25.68,25.5,25.53,34200.0,15.6865,15.7417,15.6313,15.6497,34200.0
2008-10-29 10:55:00,25.51,25.6,25.5,25.53,35500.0,15.6375,15.6926,15.6313,15.6497,35500.0
2008-10-29 11:00:00,25.52,25.55,25.49,25.51,30000.0,15.6436,15.662,15.6252,15.6375,30000.0
2008-10-29 11:05:00,25.5,25.54,25.46,25.46,25900.0,15.6313,15.6559,15.6068,15.6068,25900.0
2008-10-29 11:10:00,25.47,25.48,25.41,25.46,47200.0,15.6129,15.6191,15.5762,15.6068,47200.0
2008-10-29 11:15:00,25.46,25.57,25.35,25.57,71200.0,15.6068,15.6742,15.5394,15.6742,71200.0
2008-10-29 11:20:00,25.58,25.59,25.49,25.56,33300.0,15.6804,15.6865,15.6252,15.6681,33300.0
2008-10-29 11:25:00,25.54,25.59,25.45,25.52,47900.0,15.6559,15.6865,15.6007,15.6436,47900.0
2008-10-29 11:30:00,25.52,25.52,25.36,25.4,38400.0,15.6436,15.6436,15.5455,15.57,38400.0
2008-10-29 11:35:00,25.41,25.42,25.33,25.36,32500.0,15.5762,15.5823,15.5271,15.5455,32500.0
2008-10-29 11:40:00,25.37,25.39,25.31,25.32,20300.0,15.5516,15.5639,15.5149,15.521,20300.0
2008-10-29 11:45:00,25.32,25.36,25.29,25.35,31100.0,15.521,15.5455,15.5026,15.5394,31100.0
2008-10-29 11:50:00,25.35,25.39,25.3,25.39,18800.0,15.5394,15.5639,15.5087,15.5639,18800.0
2008-10-29 11:55:00,25.4,25.53,25.35,25.53,40900.0,15.57,15.6497,15.5394,15.6497,40900.0
2008-10-29 12:00:00,25.53,25.58,25.51,25.54,43900.0,15.6497,15.6804,15.6375,15.6559,43900.0
2008-10-29 12:05:00,25.53,25.56,25.48,25.53,10200.0,15.6497,15.6681,15.6191,15.6497,10200.0
2008-10-29 12:10:00,25.52,25.52,25.42,25.44,15000.0,15.6436,15.6436,15.5823,15.5946,15000.0
2008-10-29 12:15:00,25.43,25.43,25.36,25.38,16200.0,15.5884,15.5884,15.5455,15.5578,16200.0
2008-10-29 12:20:00,25.38,25.47,25.38,25.46,17700.0,15.5578,15.6129,15.5578,15.6068,17700.0
2008-10-29 12:25:00,25.45,25.53,25.44,25.47,19800.0,15.6007,15.6497,15.5946,15.6129,19800.0
2008-10-29 12:30:00,25.48,25.63,25.48,25.62,23600.0,15.6191,15.711,15.6191,15.7049,23600.0
2008-10-29 12:35:00,25.62,25.79,25.62,25.65,29400.0,15.7049,15.8091,15.7049,15.7233,29400.0
2008-10-29 12:40:00,25.64,25.69,25.55,25.56,35200.0,15.7172,15.7478,15.662,15.6681,35200.0
2008-10-29 12:45:00,25.55,25.65,25.53,25.64,24600.0,15.662,15.7233,15.6497,15.7172,24600.0
2008-10-29 12:50:00,25.64,25.7,25.62,25.69,19500.0,15.7172,15.7539,15.7049,15.7478,19500.0
2008-10-29 12:55:00,25.68,25.74,25.61,25.63,27500.0,15.7417,15.7784,15.6988,15.711,27500.0
2008-10-29 13:00:00,25.63,25.65,25.46,25.47,41400.0,15.711,15.7233,15.6068,15.6129,41400.0
2008-10-29 13:05:00,25.47,25.52,25.46,25.49,16200.0,15.6129,15.6436,15.6068,15.6252,16200.0
2008-10-29 13:10:00,25.49,25.5,25.46,25.47,9400.0,15.6252,15.6313,15.6068,15.6129,9400.0
2008-10-29 13:15:00,25.47,25.5,25.45,25.47,9400.0,15.6129,15.6313,15.6007,15.6129,9400.0
2008-10-29 13:20:00,25.47,25.56,25.46,25.56,16100.0,15.6129,15.6681,15.6068,15.6681,16100.0
2008-10-29 13:25:00,25.56,25.59,25.5,25.5,7800.0,15.6681,15.6865,15.6313,15.6313,7800.0
2008-10-29 13:30:00,25.51,25.6,25.48,25.59,20600.0,15.6375,15.6926,15.6191,15.6865,20600.0
2008-10-29 13:35:00,25.59,25.68,25.58,25.62,22500.0,15.6865,15.7417,15.6804,15.7049,22500.0
2008-10-29 13:40:00,25.62,25.67,25.62,25.65,28500.0,15.7049,15.7355,15.7049,15.7233,28500.0
2008-10-29 13:45:00,25.65,25.73,25.65,25.69,38500.0,15.7233,15.7723,15.7233,15.7478,38500.0
2008-10-29 13:50:00,25.68,25.79,25.67,25.77,26500.0,15.7417,15.8091,15.7355,15.7968,26500.0
2008-10-29 13:55:00,25.77,25.77,25.6,25.61,20900.0,15.7968,15.7968,15.6926,15.6988,20900.0
2008-10-29 14:00:00,25.61,25.65,25.53,25.53,22200.0,15.6988,15.7233,15.6497,15.6497,22200.0
2008-10-29 14:05:00,25.52,25.53,25.42,25.46,22900.0,15.6436,15.6497,15.5823,15.6068,22900.0
2008-10-29 14:10:00,25.45,25.63,25.41,25.53,28800.0,15.6007,15.711,15.5762,15.6497,28800.0
2008-10-29 14:15:00,25.52,25.57,25.14,25.32,74800.0,15.6436,15.6742,15.4107,15.521,74800.0
2008-10-29 14:20:00,25.31,25.43,25.09,25.27,86000.0,15.5149,15.5884,15.38,15.4903,86000.0
2008-10-29 14:25:00,25.27,25.36,25.1,25.29,81300.0,15.4903,15.5455,15.3861,15.5026,81300.0
2008-10-29 14:30:00,25.3,25.3,25.0,25.08,110700.0,15.5087,15.5087,15.3248,15.3739,110700.0
2008-10-29 14:35:00,25.1,25.25,25.07,25.22,53800.0,15.3861,15.4781,15.3677,15.4597,53800.0
2008-10-29 14:40:00,25.23,25.33,25.19,25.23,63600.0,15.4658,15.5271,15.4413,15.4658,63600.0
2008-10-29 14:45:00,25.24,25.36,25.18,25.3,63100.0,15.472,15.5455,15.4352,15.5087,63100.0
2008-10-29 14:50:00,25.29,25.3,25.07,25.09,48900.0,15.5026,15.5087,15.3677,15.38,48900.0
2008-10-29 14:55:00,25.1,25.41,25.1,25.34,50400.0,15.3861,15.5762,15.3861,15.5333,50400.0
2008-10-29 15:00:00,25.31,25.39,25.12,25.21,52600.0,15.5149,15.5639,15.3984,15.4536,52600.0
2008-10-29 15:05:00,25.21,25.36,25.13,25.29,64200.0,15.4536,15.5455,15.4045,15.5026,64200.0
2008-10-29 15:10:00,25.28,25.56,25.26,25.53,65000.0,15.4965,15.6681,15.4842,15.6497,65000.0
2008-10-29 15:15:00,25.52,25.78,25.47,25.76,79300.0,15.6436,15.803,15.6129,15.7907,79300.0
2008-10-29 15:20:00,25.76,26.0,25.76,25.92,95800.0,15.7907,15.9378,15.7907,15.8888,95800.0
2008-10-29 15:25:00,25.93,26.03,25.79,25.79,79600.0,15.8949,15.9562,15.8091,15.8091,79600.0
2008-10-29 15:30:00,25.79,25.99,25.71,25.81,143700.0,15.8091,15.9317,15.7601,15.8214,143700.0
2008-10-29 15:35:00,25.78,25.87,25.67,25.8,76700.0,15.803,15.8581,15.7355,15.8152,76700.0
2008-10-29 15:40:00,25.8,25.88,25.75,25.8,61800.0,15.8152,15.8643,15.7846,15.8152,61800.0
2008-10-29 15:45:00,25.8,25.96,25.79,25.92,82400.0,15.8152,15.9133,15.8091,15.8888,82400.0
2008-10-29 15:50:00,25.91,25.95,25.44,25.5,161600.0,15.8827,15.9072,15.5946,15.6313,161600.0
2008-10-29 15:55:00,25.5,25.57,24.86,24.87,297700.0,15.6313,15.6742,15.239,15.2451,297700.0
2008-10-30 09:30:00,25.57,25.77,25.43,25.76,30200.0,15.6742,15.7968,15.5884,15.7907,30200.0
2008-10-30 09:35:00,25.76,25.85,25.74,25.8,26500.0,15.7907,15.8459,15.7784,15.8152,26500.0
2008-10-30 09:40:00,25.78,25.78,25.58,25.72,54300.0,15.803,15.803,15.6804,15.7662,54300.0
2008-10-30 09:45:00,25.72,26.01,25.72,25.87,35900.0,15.7662,15.944,15.7662,15.8581,35900.0
2008-10-30 09:50:00,25.85,25.86,25.73,25.76,20900.0,15.8459,15.852,15.7723,15.7907,20900.0
2008-10-30 09:55:00,25.72,25.79,25.67,25.74,23700.0,15.7662,15.8091,15.7355,15.7784,23700.0
2008-10-30 10:00:00,25.72,25.93,25.68,25.91,29600.0,15.7662,15.8949,15.7417,15.8827,29600.0
2008-10-30 10:05:00,25.9,25.93,25.78,25.9,44000.0,15.8765,15.8949,15.803,15.8765,44000.0
2008-10-30 10:10:00,25.88,25.94,25.77,25.78,16600.0,15.8643,15.901,15.7968,15.803,16600.0
2008-10-30 10:15:00,25.78,25.81,25.64,25.66,13600.0,15.803,15.8214,15.7172,15.7294,13600.0
2008-10-30 10:20:00,25.65,25.69,25.6,25.65,28700.0,15.7233,15.7478,15.6926,15.7233,28700.0
2008-10-30 10:25:00,25.65,25.72,25.5,25.5,22400.0,15.7233,15.7662,15.6313,15.6313,22400.0
2008-10-30 10:30:00,25.5,25.6,25.41,25.58,25400.0,15.6313,15.6926,15.5762,15.6804,25400.0
2008-10-30 10:35:00,25.59,25.64,25.49,25.54,40800.0,15.6865,15.7172,15.6252,15.6559,40800.0
2008-10-30 10:40:00,25.55,25.55,25.3,25.38,29600.0,15.662,15.662,15.5087,15.5578,29600.0
2008-10-30 10:45:00,25.38,25.58,25.38,25.58,34500.0,15.5578,15.6804,15.5578,15.6804,34500.0
2008-10-30 10:50:00,25.58,25.59,25.5,25.53,23700.0,15.6804,15.6865,15.6313,15.6497,23700.0
2008-10-30 10:55:00,25.53,25.63,25.51,25.51,27300.0,15.6497,15.711,15.6375,15.6375,27300.0
2008-10-30 11:00:00,25.49,25.69,25.49,25.59,27500.0,15.6252,15.7478,15.6252,15.6865,27500.0
2008-10-30 11:05:00,25.6,25.66,25.58,25.65,26400.0,15.6926,15.7294,15.6804,15.7233,26400.0
2008-10-30 11:10:00,25.65,25.7,25.58,25.64,31400.0,15.7233,15.7539,15.6804,15.7172,31400.0
2008-10-30 11:15:00,25.64,25.67,25.4,25.43,28100.0,15.7172,15.7355,15.57,15.5884,28100.0
2008-10-30 11:20:00,25.42,25.47,25.39,25.42,26100.0,15.5823,15.6129,15.5639,15.5823,26100.0
2008-10-30 11:25:00,25.42,25.43,25.28,25.34,32500.0,15.5823,15.5884,15.4965,15.5333,32500.0
2008-10-30 11:30:00,25.34,25.43,25.26,25.26,49900.0,15.5333,15.5884,15.4842,15.4842,49900.0
2008-10-30 11:35:00,25.27,25.28,24.99,25.27,155100.0,15.4903,15.4965,15.3187,15.4903,155100.0
2008-10-30 11:40:00,25.26,25.29,25.14,25.21,33500.0,15.4842,15.5026,15.4107,15.4536,33500.0
2008-10-30 11:45:00,25.21,25.23,24.98,25.04,32500.0,15.4536,15.4658,15.3126,15.3494,32500.0
2008-10-30 11:50:00,25.05,25.08,24.86,24.92,35100.0,15.3555,15.3739,15.239,15.2758,35100.0
2008-10-30 11:55:00,24.93,25.1,24.9,25.04,31900.0,15.2819,15.3861,15.2635,15.3494,31900.0
2008-10-30 12:00:00,25.03,25.29,25.01,25.29,37600.0,15.3432,15.5026,15.331,15.5026,37600.0
2008-10-30 12:05:00,25.29,25.3,25.18,25.25,27300.0,15.5026,15.5087,15.4352,15.4781,27300.0
2008-10-30 12:10:00,25.22,25.25,24.99,25.1,60900.0,15.4597,15.4781,15.3187,15.3861,60900.0
2008-10-30 12:15:00,25.09,25.11,25.01,25.08,23500.0,15.38,15.3923,15.331,15.3739,23500.0
2008-10-30 12:20:00,25.09,25.18,25.09,25.15,17200.0,15.38,15.4352,15.38,15.4168,17200.0
2008-10-30 12:25:00,25.16,25.16,24.95,25.03,31800.0,15.4229,15.4229,15.2942,15.3432,31800.0
2008-10-30 12:30:00,25.03,25.3,25.0,25.27,48700.0,15.3432,15.5087,15.3248,15.4903,48700.0
2008-10-30 12:35:00,25.27,25.28,25.16,25.16,34300.0,15.4903,15.4965,15.4229,15.4229,34300.0
2008-10-30 12:40:00,25.16,25.18,25.11,25.14,29700.0,15.4229,15.4352,15.3923,15.4107,29700.0
2008-10-30 12:45:00,25.15,25.26,25.14,25.26,36100.0,15.4168,15.4842,15.4107,15.4842,36100.0
2008-10-30 12:50:00,25.25,25.25,25.15,25.2,24500.0,15.4781,15.4781,15.4168,15.4474,24500.0
2008-10-30 12:55:00,25.18,25.18,25.1,25.1,32200.0,15.4352,15.4352,15.3861,15.3861,32200.0
2008-10-30 13:00:00,25.1,25.15,25.06,25.14,34000.0,15.3861,15.4168,15.3616,15.4107,34000.0
2008-10-30 13:05:00,25.15,25.26,25.13,25.26,26300.0,15.4168,15.4842,15.4045,15.4842,26300.0
2008-10-30 13:10:00,25.28,25.43,25.22,25.38,36100.0,15.4965,15.5884,15.4597,15.5578,36100.0
2008-10-30 13:15:00,25.38,25.44,25.36,25.36,12100.0,15.5578,15.5946,15.5455,15.5455,12100.0
2008-10-30 13:20:00,25.37,25.37,25.22,25.22,16000.0,15.5516,15.5516,15.4597,15.4597,16000.0
2008-10-30 13:25:00,25.22,25.23,25.15,25.15,31800.0,15.4597,15.4658,15.4168,15.4168,31800.0
2008-10-30 13:30:00,25.16,25.21,25.14,25.15,16900.0,15.4229,15.4536,15.4107,15.4168,16900.0
2008-10-30 13:35:00,25.16,25.3,25.13,25.28,21400.0,15.4229,15.5087,15.4045,15.4965,21400.0
2008-10-30 13:40:00,25.27,25.3,25.06,25.07,27300.0,15.4903,15.5087,15.3616,15.3677,27300.0
2008-10-30 13:45:00,25.08,25.13,25.07,25.11,12300.0,15.3739,15.4045,15.3677,15.3923,12300.0
2008-10-30 13:50:00,25.11,25.23,25.11,25.18,17200.0,15.3923,15.4658,15.3923,15.4352,17200.0
2008-10-30 13:55:00,25.19,25.35,25.19,25.31,22000.0,15.4413,15.5394,15.4413,15.5149,22000.0
2008-10-30 14:00:00,25.3,25.34,25.27,25.28,22500.0,15.5087,15.5333,15.4903,15.4965,22500.0
2008-10-30 14:05:00,25.28,25.39,25.27,25.33,26200.0,15.4965,15.5639,15.4903,15.5271,26200.0
2008-10-30 14:10:00,25.36,25.41,25.26,25.29,20000.0,15.5455,15.5762,15.4842,15.5026,20000.0
2008-10-30 14:15:00,25.29,25.32,25.2,25.27,16100.0,15.5026,15.521,15.4474,15.4903,16100.0
2008-10-30 14:20:00,25.3,25.52,25.27,25.51,36100.0,15.5087,15.6436,15.4903,15.6375,36100.0
2008-10-30 14:25:00,25.52,25.59,25.4,25.44,41400.0,15.6436,15.6865,15.57,15.5946,41400.0
2008-10-30 14:30:00,25.45,25.47,25.33,25.38,45700.0,15.6007,15.6129,15.5271,15.5578,45700.0
2008-10-30 14:35:00,25.39,25.45,25.31,25.34,50600.0,15.5639,15.6007,15.5149,15.5333,50600.0
2008-10-30 14:40:00,25.36,25.44,25.28,25.31,34700.0,15.5455,15.5946,15.4965,15.5149,34700.0
2008-10-30 14:45:00,25.32,25.43,25.27,25.41,30900.0,15.521,15.5884,15.4903,15.5762,30900.0
2008-10-30 14:50:00,25.43,25.43,25.3,25.31,34500.0,15.5884,15.5884,15.5087,15.5149,34500.0
2008-10-30 14:55:00,25.31,25.37,25.25,25.36,48200.0,15.5149,15.5516,15.4781,15.5455,48200.0
2008-10-30 15:00:00,25.35,25.4,25.3,25.38,45800.0,15.5394,15.57,15.5087,15.5578,45800.0
2008-10-30 15:05:00,25.4,25.44,25.34,25.4,86500.0,15.57,15.5946,15.5333,15.57,86500.0
2008-10-30 15:10:00,25.4,25.42,25.29,25.29,66900.0,15.57,15.5823,15.5026,15.5026,66900.0
2008-10-30 15:15:00,25.29,25.31,25.13,25.2,74000.0,15.5026,15.5149,15.4045,15.4474,74000.0
2008-10-30 15:20:00,25.2,25.29,25.04,25.26,73400.0,15.4474,15.5026,15.3494,15.4842,73400.0
2008-10-30 15:25:00,25.28,25.31,25.13,25.23,64100.0,15.4965,15.5149,15.4045,15.4658,64100.0
2008-10-30 15:30:00,25.24,25.33,25.14,25.22,123000.0,15.472,15.5271,15.4107,15.4597,123000.0
2008-10-30 15:35:00,25.23,25.29,25.07,25.28,83400.0,15.4658,15.5026,15.3677,15.4965,83400.0
2008-10-30 15:40:00,25.24,25.28,24.92,24.98,203400.0,15.472,15.4965,15.2758,15.3126,203400.0
2008-10-30 15:45:00,25.01,25.16,24.85,25.13,164300.0,15.331,15.4229,15.2329,15.4045,164300.0
2008-10-30 15:50:00,25.12,25.24,25.0,25.22,274200.0,15.3984,15.472,15.3248,15.4597,274200.0
2008-10-30 15:55:00,25.21,25.52,25.2,25.31,321500.0,15.4536,15.6436,15.4474,15.5149,321500.0
2008-10-31 09:30:00,25.1,26.07,25.09,25.77,58200.0,15.3861,15.9807,15.38,15.7968,58200.0
2008-10-31 09:35:00,25.79,25.79,25.49,25.74,42700.0,15.8091,15.8091,15.6252,15.7784,42700.0
2008-10-31 09:40:00,25.72,25.89,25.39,25.45,46600.0,15.7662,15.8704,15.5639,15.6007,46600.0
2008-10-31 09:45:00,25.45,25.48,25.08,25.29,97400.0,15.6007,15.6191,15.3739,15.5026,97400.0
2008-10-31 09:50:00,25.29,25.41,25.27,25.28,43300.0,15.5026,15.5762,15.4903,15.4965,43300.0
2008-10-31 09:55:00,25.3,25.38,25.29,25.33,67700.0,15.5087,15.5578,15.5026,15.5271,67700.0
2008-10-31 10:00:00,25.32,25.46,25.32,25.34,91300.0,15.521,15.6068,15.521,15.5333,91300.0
2008-10-31 10:05:00,25.35,25.43,25.33,25.41,61100.0,15.5394,15.5884,15.5271,15.5762,61100.0
2008-10-31 10:10:00,25.41,25.44,25.32,25.43,40700.0,15.5762,15.5946,15.521,15.5884,40700.0
2008-10-31 10:15:00,25.43,25.5,25.36,25.48,33000.0,15.5884,15.6313,15.5455,15.6191,33000.0
2008-10-31 10:20:00,25.48,25.52,25.43,25.45,29500.0,15.6191,15.6436,15.5884,15.6007,29500.0
2008-10-31 10:25:00,25.46,25.47,25.38,25.39,44400.0,15.6068,15.6129,15.5578,15.5639,44400.0
2008-10-31 10:30:00,25.39,25.52,25.36,25.36,38300.0,15.5639,15.6436,15.5455,15.5455,38300.0
2008-10-31 10:35:00,25.37,25.37,25.21,25.31,47000.0,15.5516,15.5516,15.4536,15.5149,47000.0
2008-10-31 10:40:00,25.32,25.32,25.23,25.23,37100.0,15.521,15.521,15.4658,15.4658,37100.0
2008-10-31 10:45:00,25.24,25.24,25.15,25.19,41300.0,15.472,15.472,15.4168,15.4413,41300.0
2008-10-31 10:50:00,25.17,25.24,25.13,25.21,52100.0,15.429,15.472,15.4045,15.4536,52100.0
2008-10-31 10:55:00,25.21,25.31,25.18,25.31,50000.0,15.4536,15.5149,15.4352,15.5149,50000.0
2008-10-31 11:00:00,25.31,25.46,25.31,25.45,41600.0,15.5149,15.6068,15.5149,15.6007,41600.0
2008-10-31 11:05:00,25.46,25.59,25.46,25.54,54500.0,15.6068,15.6865,15.6068,15.6559,54500.0
2008-10-31 11:10:00,25.56,25.59,25.5,25.51,60500.0,15.6681,15.6865,15.6313,15.6375,60500.0
2008-10-31 11:15:00,25.5,25.82,25.48,25.8,95400.0,15.6313,15.8275,15.6191,15.8152,95400.0
2008-10-31 11:20:00,25.78,25.8,25.72,25.76,44600.0,15.803,15.8152,15.7662,15.7907,44600.0
2008-10-31 11:25:00,25.74,25.76,25.62,25.62,37500.0,15.7784,15.7907,15.7049,15.7049,37500.0
2008-10-31 11:30:00,25.62,25.63,25.54,25.56,31800.0,15.7049,15.711,15.6559,15.6681,31800.0
2008-10-31 11:35:00,25.56,25.59,25.49,25.58,51500.0,15.6681,15.6865,15.6252,15.6804,51500.0
2008-10-31 11:40:00,25.59,25.66,25.56,25.57,64300.0,15.6865,15.7294,15.6681,15.6742,64300.0
2008-10-31 11:45:00,25.61,25.64,25.49,25.5,43500.0,15.6988,15.7172,15.6252,15.6313,43500.0
2008-10-31 11:50:00,25.5,25.62,25.48,25.62,29800.0,15.6313,15.7049,15.6191,15.7049,29800.0
2008-10-31 11:55:00,25.62,25.67,25.6,25.66,43800.0,15.7049,15.7355,15.6926,15.7294,43800.0
2008-10-31 12:00:00,25.66,25.67,25.6,25.65,45700.0,15.7294,15.7355,15.6926,15.7233,45700.0
2008-10-31 12:05:00,25.66,25.68,25.61,25.64,44300.0,15.7294,15.7417,15.6988,15.7172,44300.0
2008-10-31 12:10:00,25.64,25.73,25.58,25.73,63000.0,15.7172,15.7723,15.6804,15.7723,63000.0
2008-10-31 12:15:00,25.73,25.73,25.57,25.62,42700.0,15.7723,15.7723,15.6742,15.7049,42700.0
2008-10-31 12:20:00,25.61,25.62,25.51,25.6,69300.0,15.6988,15.7049,15.6375,15.6926,69300.0
2008-10-31 12:25:00,25.59,25.61,25.55,25.58,46500.0,15.6865,15.6988,15.662,15.6804,46500.0
2008-10-31 12:30:00,25.57,25.58,25.44,25.54,38100.0,15.6742,15.6804,15.5946,15.6559,38100.0
2008-10-31 12:35:00,25.53,25.55,25.43,25.45,28600.0,15.6497,15.662,15.5884,15.6007,28600.0
2008-10-31 12:40:00,25.45,25.6,25.45,25.6,32700.0,15.6007,15.6926,15.6007,15.6926,32700.0
2008-10-31 12:45:00,25.6,25.65,25.55,25.65,35100.0,15.6926,15.7233,15.662,15.7233,35100.0
2008-10-31 12:50:00,25.65,25.84,25.62,25.82,155300.0,15.7233,15.8397,15.7049,15.8275,155300.0
2008-10-31 12:55:00,25.84,25.95,25.83,25.88,130300.0,15.8397,15.9072,15.8336,15.8643,130300.0
2008-10-31 13:00:00,25.88,25.93,25.82,25.87,40100.0,15.8643,15.8949,15.8275,15.8581,40100.0
2008-10-31 13:05:00,25.88,25.88,25.76,25.76,22200.0,15.8643,15.8643,15.7907,15.7907,22200.0
2008-10-31 13:10:00,25.76,25.79,25.74,25.78,19200.0,15.7907,15.8091,15.7784,15.803,19200.0
2008-10-31 13:15:00,25.79,25.99,25.77,25.99,44600.0,15.8091,15.9317,15.7968,15.9317,44600.0
2008-10-31 13:20:00,25.99,26.26,25.9,26.2,179200.0,15.9317,16.0972,15.8765,16.0604,179200.0
2008-10-31 13:25:00,26.2,26.24,26.07,26.08,42000.0,16.0604,16.0849,15.9807,15.9869,42000.0
2008-10-31 13:30:00,26.07,26.15,26.04,26.14,36800.0,15.9807,16.0298,15.9623,16.0236,36800.0
2008-10-31 13:35:00,26.17,26.2,26.09,26.1,54200.0,16.042,16.0604,15.993,15.9991,54200.0
2008-10-31 13:40:00,26.1,26.13,26.02,26.1,72300.0,15.9991,16.0175,15.9501,15.9991,72300.0
2008-10-31 13:45:00,26.1,26.12,26.0,26.0,85800.0,15.9991,16.0114,15.9378,15.9378,85800.0
2008-10-31 13:50:00,26.0,26.03,25.95,26.03,68200.0,15.9378,15.9562,15.9072,15.9562,68200.0
2008-10-31 13:55:00,26.03,26.24,26.02,26.22,98000.0,15.9562,16.0849,15.9501,16.0727,98000.0
2008-10-31 14:00:00,26.22,26.25,26.13,26.24,66600.0,16.0727,16.0911,16.0175,16.0849,66600.0
2008-10-31 14:05:00,26.24,26.33,26.19,26.21,49200.0,16.0849,16.1401,16.0543,16.0666,49200.0
2008-10-31 14:10:00,26.2,26.31,26.17,26.3,58200.0,16.0604,16.1279,16.042,16.1217,58200.0
2008-10-31 14:15:00,26.3,26.33,26.27,26.29,86600.0,16.1217,16.1401,16.1033,16.1156,86600.0
2008-10-31 14:20:00,26.28,26.28,26.04,26.09,59100.0,16.1095,16.1095,15.9623,15.993,59100.0
2008-10-31 14:25:00,26.08,26.09,26.01,26.02,45400.0,15.9869,15.993,15.944,15.9501,45400.0
2008-10-31 14:30:00,26.01,26.22,26.01,26.22,93200.0,15.944,16.0727,15.944,16.0727,93200.0
2008-10-31 14:35:00,26.22,26.35,26.22,26.31,50100.0,16.0727,16.1524,16.0727,16.1279,50100.0
2008-10-31 14:40:00,26.3,26.41,26.28,26.3,69200.0,16.1217,16.1892,16.1095,16.1217,69200.0
2008-10-31 14:45:00,26.31,26.37,26.27,26.36,68400.0,16.1279,16.1646,16.1033,16.1585,68400.0
2008-10-31 14:50:00,26.36,26.47,26.36,26.44,108800.0,16.1585,16.2259,16.1585,16.2075,108800.0
2008-10-31 14:55:00,26.43,26.48,26.38,26.44,89200.0,16.2014,16.2321,16.1708,16.2075,89200.0
2008-10-31 15:00:00,26.47,26.49,26.4,26.45,104500.0,16.2259,16.2382,16.183,16.2137,104500.0
2008-10-31 15:05:00,26.45,26.53,26.34,26.43,226700.0,16.2137,16.2627,16.1462,16.2014,226700.0
2008-10-31 15:10:00,26.43,26.45,26.09,26.1,71400.0,16.2014,16.2137,15.993,15.9991,71400.0
2008-10-31 15:15:00,26.1,26.14,25.95,25.95,114800.0,15.9991,16.0236,15.9072,15.9072,114800.0
2008-10-31 15:20:00,25.94,26.0,25.9,25.95,143600.0,15.901,15.9378,15.8765,15.9072,143600.0
2008-10-31 15:25:00,25.95,25.95,25.71,25.74,156500.0,15.9072,15.9072,15.7601,15.7784,156500.0
2008-10-31 15:30:00,25.73,25.83,25.66,25.7,153000.0,15.7723,15.8336,15.7294,15.7539,153000.0
2008-10-31 15:35:00,25.7,26.0,25.62,25.99,178300.0,15.7539,15.9378,15.7049,15.9317,178300.0
2008-10-31 15:40:00,26.01,26.09,25.69,25.81,183100.0,15.944,15.993,15.7478,15.8214,183100.0
2008-10-31 15:45:00,25.8,25.84,25.71,25.79,98500.0,15.8152,15.8397,15.7601,15.8091,98500.0
2008-10-31 15:50:00,25.8,25.89,25.67,25.7,209700.0,15.8152,15.8704,15.7355,15.7539,209700.0
2008-10-31 15:55:00,25.69,26.22,25.68,26.16,303000.0,15.7478,16.0727,15.7417,16.0359,303000.0
2008-11-03 09:30:00,25.99,26.01,25.42,25.66,135100.0,15.9317,15.944,15.5823,15.7294,135100.0
2008-11-03 09:35:00,25.61,25.82,25.55,25.63,107600.0,15.6988,15.8275,15.662,15.711,107600.0
2008-11-03 09:40:00,25.64,25.83,25.56,25.8,327600.0,15.7172,15.8336,15.6681,15.8152,327600.0
2008-11-03 09:45:00,25.78,25.85,25.68,25.73,101700.0,15.803,15.8459,15.7417,15.7723,101700.0
2008-11-03 09:50:00,25.73,26.07,25.71,26.06,60000.0,15.7723,15.9807,15.7601,15.9746,60000.0
2008-11-03 09:55:00,26.04,26.04,25.83,25.9,175500.0,15.9623,15.9623,15.8336,15.8765,175500.0
2008-11-03 10:00:00,25.88,26.02,25.82,25.82,61000.0,15.8643,15.9501,15.8275,15.8275,61000.0
2008-11-03 10:05:00,25.82,25.85,25.7,25.8,44700.0,15.8275,15.8459,15.7539,15.8152,44700.0
2008-11-03 10:10:00,25.8,25.9,25.71,25.89,40600.0,15.8152,15.8765,15.7601,15.8704,40600.0
2008-11-03 10:15:00,25.89,26.03,25.89,25.89,115800.0,15.8704,15.9562,15.8704,15.8704,115800.0
2008-11-03 10:20:00,25.89,25.89,25.5,25.53,65200.0,15.8704,15.8704,15.6313,15.6497,65200.0
2008-11-03 10:25:00,25.52,25.52,25.28,25.43,74300.0,15.6436,15.6436,15.4965,15.5884,74300.0
2008-11-03 10:30:00,25.44,25.44,25.24,25.27,72900.0,15.5946,15.5946,15.472,15.4903,72900.0
2008-11-03 10:35:00,25.26,25.3,25.23,25.26,72600.0,15.4842,15.5087,15.4658,15.4842,72600.0
2008-11-03 10:40:00,25.25,25.32,25.24,25.25,65800.0,15.4781,15.521,15.472,15.4781,65800.0
2008-11-03 10:45:00,25.26,25.36,25.26,25.33,54900.0,15.4842,15.5455,15.4842,15.5271,54900.0
2008-11-03 10:50:00,25.33,25.35,25.28,25.31,81100.0,15.5271,15.5394,15.4965,15.5149,81100.0
2008-11-03 10:55:00,25.31,25.31,25.27,25.29,139200.0,15.5149,15.5149,15.4903,15.5026,139200.0
2008-11-03 11:00:00,25.29,25.31,25.26,25.29,53600.0,15.5026,15.5149,15.4842,15.5026,53600.0
2008-11-03 11:05:00,25.29,25.45,25.29,25.44,78800.0,15.5026,15.6007,15.5026,15.5946,78800.0
2008-11-03 11:10:00,25.45,25.45,25.39,25.4,354500.0,15.6007,15.6007,15.5639,15.57,354500.0
2008-11-03 11:15:00,25.4,25.42,25.35,25.35,44800.0,15.57,15.5823,15.5394,15.5394,44800.0
2008-11-03 11:20:00,25.35,25.37,25.28,25.28,31300.0,15.5394,15.5516,15.4965,15.4965,31300.0
2008-11-03 11:25:00,25.28,25.32,25.26,25.31,27700.0,15.4965,15.521,15.4842,15.5149,27700.0
2008-11-03 11:30:00,25.31,25.33,25.3,25.31,16900.0,15.5149,15.5271,15.5087,15.5149,16900.0
2008-11-03 11:35:00,25.3,25.34,25.27,25.31,32100.0,15.5087,15.5333,15.4903,15.5149,32100.0
2008-11-03 11:40:00,25.3,25.36,25.29,25.34,23300.0,15.5087,15.5455,15.5026,15.5333,23300.0
2008-11-03 11:45:00,25.33,25.38,25.33,25.36,17300.0,15.5271,15.5578,15.5271,15.5455,17300.0
2008-11-03 11:50:00,25.36,25.41,25.36,25.41,51100.0,15.5455,15.5762,15.5455,15.5762,51100.0
2008-11-03 11:55:00,25.42,25.44,25.42,25.43,51000.0,15.5823,15.5946,15.5823,15.5884,51000.0
2008-11-03 12:00:00,25.42,25.43,25.33,25.33,42600.0,15.5823,15.5884,15.5271,15.5271,42600.0
2008-11-03 12:05:00,25.34,25.5,25.3,25.5,362000.0,15.5333,15.6313,15.5087,15.6313,362000.0
2008-11-03 12:10:00,25.5,25.54,25.48,25.5,44300.0,15.6313,15.6559,15.6191,15.6313,44300.0
2008-11-03 12:15:00,25.49,25.51,25.44,25.49,198900.0,15.6252,15.6375,15.5946,15.6252,198900.0
2008-11-03 12:20:00,25.5,25.5,25.45,25.48,320500.0,15.6313,15.6313,15.6007,15.6191,320500.0
2008-11-03 12:25:00,25.49,25.51,25.47,25.49,87200.0,15.6252,15.6375,15.6129,15.6252,87200.0
2008-11-03 12:30:00,25.48,25.54,25.48,25.53,61900.0,15.6191,15.6559,15.6191,15.6497,61900.0
2008-11-03 12:35:00,25.53,25.59,25.52,25.59,143400.0,15.6497,15.6865,15.6436,15.6865,143400.0
2008-11-03 12:40:00,25.58,25.6,25.58,25.6,83100.0,15.6804,15.6926,15.6804,15.6926,83100.0
2008-11-03 12:45:00,25.6,25.62,25.59,25.61,73100.0,15.6926,15.7049,15.6865,15.6988,73100.0
2008-11-03 12:50:00,25.61,25.64,25.6,25.61,121500.0,15.6988,15.7172,15.6926,15.6988,121500.0
2008-11-03 12:55:00,25.62,25.66,25.59,25.6,87300.0,15.7049,15.7294,15.6865,15.6926,87300.0
2008-11-03 13:00:00,25.6,25.61,25.6,25.61,101200.0,15.6926,15.6988,15.6926,15.6988,101200.0
2008-11-03 13:05:00,25.6,25.61,25.55,25.6,164000.0,15.6926,15.6988,15.662,15.6926,164000.0
2008-11-03 13:10:00,25.6,25.63,25.6,25.61,46400.0,15.6926,15.711,15.6926,15.6988,46400.0
2008-11-03 13:15:00,25.62,25.65,25.61,25.65,104100.0,15.7049,15.7233,15.6988,15.7233,104100.0
2008-11-03 13:20:00,25.65,25.69,25.62,25.69,103500.0,15.7233,15.7478,15.7049,15.7478,103500.0
2008-11-03 13:25:00,25.68,25.69,25.64,25.67,88600.0,15.7417,15.7478,15.7172,15.7355,88600.0
2008-11-03 13:30:00,25.68,25.71,25.6,25.62,78800.0,15.7417,15.7601,15.6926,15.7049,78800.0
2008-11-03 13:35:00,25.61,25.61,25.6,25.61,79100.0,15.6988,15.6988,15.6926,15.6988,79100.0
2008-11-03 13:40:00,25.61,25.61,25.55,25.57,52800.0,15.6988,15.6988,15.662,15.6742,52800.0
2008-11-03 13:45:00,25.58,25.64,25.56,25.64,30300.0,15.6804,15.7172,15.6681,15.7172,30300.0
2008-11-03 13:50:00,25.64,25.65,25.47,25.5,98200.0,15.7172,15.7233,15.6129,15.6313,98200.0
2008-11-03 13:55:00,25.5,25.53,25.43,25.45,31200.0,15.6313,15.6497,15.5884,15.6007,31200.0
2008-11-03 14:00:00,25.46,25.47,25.36,25.39,56200.0,15.6068,15.6129,15.5455,15.5639,56200.0
2008-11-03 14:05:00,25.38,25.41,25.36,25.38,57300.0,15.5578,15.5762,15.5455,15.5578,57300.0
2008-11-03 14:10:00,25.37,25.4,25.33,25.35,38000.0,15.5516,15.57,15.5271,15.5394,38000.0
2008-11-03 14:15:00,25.34,25.36,25.29,25.33,46800.0,15.5333,15.5455,15.5026,15.5271,46800.0
2008-11-03 14:20:00,25.33,25.42,25.32,25.4,46500.0,15.5271,15.5823,15.521,15.57,46500.0
2008-11-03 14:25:00,25.42,25.51,25.41,25.51,39500.0,15.5823,15.6375,15.5762,15.6375,39500.0
2008-11-03 14:30:00,25.5,25.51,25.48,25.49,115600.0,15.6313,15.6375,15.6191,15.6252,115600.0
2008-11-03 14:35:00,25.49,25.65,25.49,25.62,36200.0,15.6252,15.7233,15.6252,15.7049,36200.0
2008-11-03 14:40:00,25.62,25.63,25.58,25.58,51700.0,15.7049,15.711,15.6804,15.6804,51700.0
2008-11-03 14:45:00,25.59,25.63,25.53,25.53,336700.0,15.6865,15.711,15.6497,15.6497,336700.0
2008-11-03 14:50:00,25.54,25.56,25.49,25.54,34600.0,15.6559,15.6681,15.6252,15.6559,34600.0
2008-11-03 14:55:00,25.55,25.57,25.48,25.48,35000.0,15.662,15.6742,15.6191,15.6191,35000.0
2008-11-03 15:00:00,25.47,25.55,25.46,25.49,23600.0,15.6129,15.662,15.6068,15.6252,23600.0
2008-11-03 15:05:00,25.48,25.5,25.42,25.5,89500.0,15.6191,15.6313,15.5823,15.6313,89500.0
2008-11-03 15:10:00,25.49,25.51,25.41,25.42,36200.0,15.6252,15.6375,15.5762,15.5823,36200.0
2008-11-03 15:15:00,25.43,25.48,25.0,25.45,65600.0,15.5884,15.6191,15.3248,15.6007,65600.0
2008-11-03 15:20:00,25.44,25.45,25.37,25.41,60000.0,15.5946,15.6007,15.5516,15.5762,60000.0
2008-11-03 15:25:00,25.39,25.45,25.37,25.43,62700.0,15.5639,15.6007,15.5516,15.5884,62700.0
2008-11-03 15:30:00,25.44,25.46,25.38,25.44,52100.0,15.5946,15.6068,15.5578,15.5946,52100.0
2008-11-03 15:35:00,25.44,25.46,25.41,25.43,52000.0,15.5946,15.6068,15.5762,15.5884,52000.0
2008-11-03 15:40:00,25.42,25.48,25.42,25.45,106600.0,15.5823,15.6191,15.5823,15.6007,106600.0
2008-11-03 15:45:00,25.44,25.57,25.43,25.53,84000.0,15.5946,15.6742,15.5884,15.6497,84000.0
2008-11-03 15:50:00,25.53,25.55,25.46,25.5,1134200.0,15.6497,15.662,15.6068,15.6313,1134200.0
2008-11-03 15:55:00,25.5,25.58,25.35,25.52,317400.0,15.6313,15.6804,15.5394,15.6436,317400.0
2008-11-04 09:30:00,25.5,26.16,25.5,25.62,83400.0,15.6313,16.0359,15.6313,15.7049,83400.0
2008-11-04 09:35:00,25.62,25.92,25.57,25.85,76800.0,15.7049,15.8888,15.6742,15.8459,76800.0
2008-11-04 09:40:00,25.85,25.85,25.72,25.76,45100.0,15.8459,15.8459,15.7662,15.7907,45100.0
2008-11-04 09:45:00,25.75,25.76,25.58,25.61,89500.0,15.7846,15.7907,15.6804,15.6988,89500.0
2008-11-04 09:50:00,25.61,25.64,25.35,25.35,100200.0,15.6988,15.7172,15.5394,15.5394,100200.0
2008-11-04 09:55:00,25.35,25.35,25.18,25.24,60700.0,15.5394,15.5394,15.4352,15.472,60700.0
2008-11-04 10:00:00,25.24,25.3,25.1,25.16,72100.0,15.472,15.5087,15.3861,15.4229,72100.0
2008-11-04 10:05:00,25.17,25.27,25.14,25.25,51700.0,15.429,15.4903,15.4107,15.4781,51700.0
2008-11-04 10:10:00,25.25,25.32,25.23,25.25,35600.0,15.4781,15.521,15.4658,15.4781,35600.0
2008-11-04 10:15:00,25.26,25.49,25.25,25.49,46800.0,15.4842,15.6252,15.4781,15.6252,46800.0
2008-11-04 10:20:00,25.49,25.5,25.27,25.39,63500.0,15.6252,15.6313,15.4903,15.5639,63500.0
2008-11-04 10:25:00,25.39,25.44,25.32,25.35,49900.0,15.5639,15.5946,15.521,15.5394,49900.0
2008-11-04 10:30:00,25.36,25.47,25.32,25.44,50300.0,15.5455,15.6129,15.521,15.5946,50300.0
2008-11-04 10:35:00,25.44,25.46,25.38,25.38,36500.0,15.5946,15.6068,15.5578,15.5578,36500.0
2008-11-04 10:40:00,25.38,25.39,25.31,25.31,43500.0,15.5578,15.5639,15.5149,15.5149,43500.0
2008-11-04 10:45:00,25.32,25.32,25.26,25.31,53100.0,15.521,15.521,15.4842,15.5149,53100.0
2008-11-04 10:50:00,25.3,25.5,25.28,25.5,62300.0,15.5087,15.6313,15.4965,15.6313,62300.0
2008-11-04 10:55:00,25.49,25.49,25.31,25.32,40200.0,15.6252,15.6252,15.5149,15.521,40200.0
2008-11-04 11:00:00,25.31,25.4,25.3,25.31,52400.0,15.5149,15.57,15.5087,15.5149,52400.0
2008-11-04 11:05:00,25.32,25.35,25.28,25.32,66300.0,15.521,15.5394,15.4965,15.521,66300.0
2008-11-04 11:10:00,25.32,25.33,25.29,25.32,42900.0,15.521,15.5271,15.5026,15.521,42900.0
2008-11-04 11:15:00,25.32,25.33,25.28,25.32,44100.0,15.521,15.5271,15.4965,15.521,44100.0
2008-11-04 11:20:00,25.32,25.37,25.3,25.34,55300.0,15.521,15.5516,15.5087,15.5333,55300.0
2008-11-04 11:25:00,25.35,25.49,25.34,25.41,76400.0,15.5394,15.6252,15.5333,15.5762,76400.0
2008-11-04 11:30:00,25.4,25.43,25.33,25.36,78300.0,15.57,15.5884,15.5271,15.5455,78300.0
2008-11-04 11:35:00,25.36,25.38,25.33,25.35,23700.0,15.5455,15.5578,15.5271,15.5394,23700.0
2008-11-04 11:40:00,25.35,25.46,25.35,25.46,23900.0,15.5394,15.6068,15.5394,15.6068,23900.0
2008-11-04 11:45:00,25.46,25.47,25.42,25.45,22500.0,15.6068,15.6129,15.5823,15.6007,22500.0
2008-11-04 11:50:00,25.46,25.47,25.38,25.39,56500.0,15.6068,15.6129,15.5578,15.5639,56500.0
2008-11-04 11:55:00,25.4,25.43,25.37,25.4,23700.0,15.57,15.5884,15.5516,15.57,23700.0
2008-11-04 12:00:00,25.4,25.41,25.31,25.36,35500.0,15.57,15.5762,15.5149,15.5455,35500.0
2008-11-04 12:05:00,25.37,25.51,25.35,25.4,75100.0,15.5516,15.6375,15.5394,15.57,75100.0
2008-11-04 12:10:00,25.41,25.52,25.38,25.52,53400.0,15.5762,15.6436,15.5578,15.6436,53400.0
2008-11-04 12:15:00,25.52,25.57,25.48,25.48,54100.0,15.6436,15.6742,15.6191,15.6191,54100.0
2008-11-04 12:20:00,25.48,25.52,25.48,25.49,98600.0,15.6191,15.6436,15.6191,15.6252,98600.0
2008-11-04 12:25:00,25.49,25.51,25.42,25.43,19900.0,15.6252,15.6375,15.5823,15.5884,19900.0
2008-11-04 12:30:00,25.42,25.45,25.4,25.44,17000.0,15.5823,15.6007,15.57,15.5946,17000.0
2008-11-04 12:35:00,25.44,25.5,25.44,25.5,19300.0,15.5946,15.6313,15.5946,15.6313,19300.0
2008-11-04 12:40:00,25.49,25.5,25.4,25.46,24300.0,15.6252,15.6313,15.57,15.6068,24300.0
2008-11-04 12:45:00,25.46,25.5,25.41,25.41,23300.0,15.6068,15.6313,15.5762,15.5762,23300.0
2008-11-04 12:50:00,25.41,25.47,25.39,25.46,20800.0,15.5762,15.6129,15.5639,15.6068,20800.0
2008-11-04 12:55:00,25.46,25.46,25.41,25.45,15200.0,15.6068,15.6068,15.5762,15.6007,15200.0
2008-11-04 13:00:00,25.44,25.5,25.44,25.5,13400.0,15.5946,15.6313,15.5946,15.6313,13400.0
2008-11-04 13:05:00,25.5,25.52,25.47,25.48,20000.0,15.6313,15.6436,15.6129,15.6191,20000.0
2008-11-04 13:10:00,25.48,25.5,25.4,25.44,21000.0,15.6191,15.6313,15.57,15.5946,21000.0
2008-11-04 13:15:00,25.43,25.55,25.43,25.48,76400.0,15.5884,15.662,15.5884,15.6191,76400.0
2008-11-04 13:20:00,25.49,25.51,25.48,25.5,33100.0,15.6252,15.6375,15.6191,15.6313,33100.0
2008-11-04 13:25:00,25.5,25.52,25.49,25.5,30000.0,15.6313,15.6436,15.6252,15.6313,30000.0
2008-11-04 13:30:00,25.49,25.51,25.47,25.5,30200.0,15.6252,15.6375,15.6129,15.6313,30200.0
2008-11-04 13:35:00,25.49,25.5,25.48,25.5,16000.0,15.6252,15.6313,15.6191,15.6313,16000.0
2008-11-04 13:40:00,25.51,25.64,25.49,25.58,71600.0,15.6375,15.7172,15.6252,15.6804,71600.0
2008-11-04 13:45:00,25.57,25.64,25.56,25.58,43200.0,15.6742,15.7172,15.6681,15.6804,43200.0
2008-11-04 13:50:00,25.58,25.61,25.56,25.61,42400.0,15.6804,15.6988,15.6681,15.6988,42400.0
2008-11-04 13:55:00,25.61,25.63,25.6,25.6,31800.0,15.6988,15.711,15.6926,15.6926,31800.0
2008-11-04 14:00:00,25.6,25.62,25.39,25.42,52500.0,15.6926,15.7049,15.5639,15.5823,52500.0
2008-11-04 14:05:00,25.43,25.52,25.42,25.49,45700.0,15.5884,15.6436,15.5823,15.6252,45700.0
2008-11-04 14:10:00,25.48,25.57,25.48,25.51,36700.0,15.6191,15.6742,15.6191,15.6375,36700.0
2008-11-04 14:15:00,25.5,25.54,25.43,25.5,23800.0,15.6313,15.6559,15.5884,15.6313,23800.0
2008-11-04 14:20:00,25.5,25.53,25.43,25.52,48000.0,15.6313,15.6497,15.5884,15.6436,48000.0
2008-11-04 14:25:00,25.53,25.53,25.35,25.46,144000.0,15.6497,15.6497,15.5394,15.6068,144000.0
2008-11-04 14:30:00,25.45,25.49,25.43,25.49,35900.0,15.6007,15.6252,15.5884,15.6252,35900.0
2008-11-04 14:35:00,25.5,25.58,25.45,25.47,29200.0,15.6313,15.6804,15.6007,15.6129,29200.0
2008-11-04 14:40:00,25.48,25.57,25.48,25.52,18400.0,15.6191,15.6742,15.6191,15.6436,18400.0
2008-11-04 14:45:00,25.52,25.53,25.41,25.43,20300.0,15.6436,15.6497,15.5762,15.5884,20300.0
2008-11-04 14:50:00,25.43,25.43,25.31,25.32,23600.0,15.5884,15.5884,15.5149,15.521,23600.0
2008-11-04 14:55:00,25.32,25.35,25.3,25.33,19500.0,15.521,15.5394,15.5087,15.5271,19500.0
2008-11-04 15:00:00,25.33,25.35,25.24,25.28,62200.0,15.5271,15.5394,15.472,15.4965,62200.0
2008-11-04 15:05:00,25.28,25.32,25.26,25.28,43300.0,15.4965,15.521,15.4842,15.4965,43300.0
2008-11-04 15:10:00,25.28,25.42,25.25,25.37,39400.0,15.4965,15.5823,15.4781,15.5516,39400.0
2008-11-04 15:15:00,25.38,25.41,25.35,25.38,34200.0,15.5578,15.5762,15.5394,15.5578,34200.0
2008-11-04 15:20:00,25.38,25.4,25.32,25.4,32800.0,15.5578,15.57,15.521,15.57,32800.0
2008-11-04 15:25:00,25.41,25.41,25.36,25.37,55700.0,15.5762,15.5762,15.5455,15.5516,55700.0
2008-11-04 15:30:00,25.38,25.57,25.38,25.53,81500.0,15.5578,15.6742,15.5578,15.6497,81500.0
2008-11-04 15:35:00,25.54,25.58,25.5,25.55,79000.0,15.6559,15.6804,15.6313,15.662,79000.0
2008-11-04 15:40:00,25.56,25.65,25.52,25.58,166300.0,15.6681,15.7233,15.6436,15.6804,166300.0
2008-11-04 15:45:00,25.58,25.75,25.58,25.71,177100.0,15.6804,15.7846,15.6804,15.7601,177100.0
2008-11-04 15:50:00,25.7,25.73,25.59,25.6,171000.0,15.7539,15.7723,15.6865,15.6926,171000.0
2008-11-04 15:55:00,25.59,25.64,25.54,25.59,318700.0,15.6865,15.7172,15.6559,15.6865,318700.0
2008-11-05 09:30:00,25.21,25.37,25.16,25.17,71400.0,15.4536,15.5516,15.4229,15.429,71400.0
2008-11-05 09:35:00,25.19,25.27,25.13,25.23,47600.0,15.4413,15.4903,15.4045,15.4658,47600.0
2008-11-05 09:40:00,25.23,25.25,25.11,25.11,49800.0,15.4658,15.4781,15.3923,15.3923,49800.0
2008-11-05 09:45:00,25.11,25.17,25.04,25.17,37000.0,15.3923,15.429,15.3494,15.429,37000.0
2008-11-05 09:50:00,25.17,25.36,25.16,25.33,53100.0,15.429,15.5455,15.4229,15.5271,53100.0
2008-11-05 09:55:00,25.34,25.35,25.27,25.32,28600.0,15.5333,15.5394,15.4903,15.521,28600.0
2008-11-05 10:00:00,25.31,25.52,25.29,25.51,67200.0,15.5149,15.6436,15.5026,15.6375,67200.0
2008-11-05 10:05:00,25.52,25.67,25.52,25.65,58700.0,15.6436,15.7355,15.6436,15.7233,58700.0
2008-11-05 10:10:00,25.65,25.66,25.55,25.59,39700.0,15.7233,15.7294,15.662,15.6865,39700.0
2008-11-05 10:15:00,25.58,25.61,25.54,25.55,35700.0,15.6804,15.6988,15.6559,15.662,35700.0
2008-11-05 10:20:00,25.56,25.7,25.56,25.64,34200.0,15.6681,15.7539,15.6681,15.7172,34200.0
2008-11-05 10:25:00,25.64,25.65,25.59,25.62,20600.0,15.7172,15.7233,15.6865,15.7049,20600.0
2008-11-05 10:30:00,25.63,25.7,25.63,25.66,30500.0,15.711,15.7539,15.711,15.7294,30500.0
2008-11-05 10:35:00,25.65,25.66,25.56,25.57,42900.0,15.7233,15.7294,15.6681,15.6742,42900.0
2008-11-05 10:40:00,25.56,25.67,25.56,25.65,31700.0,15.6681,15.7355,15.6681,15.7233,31700.0
2008-11-05 10:45:00,25.65,25.68,25.6,25.68,25100.0,15.7233,15.7417,15.6926,15.7417,25100.0
2008-11-05 10:50:00,25.68,25.68,25.54,25.55,33800.0,15.7417,15.7417,15.6559,15.662,33800.0
2008-11-05 10:55:00,25.56,25.57,25.46,25.48,30900.0,15.6681,15.6742,15.6068,15.6191,30900.0
2008-11-05 11:00:00,25.48,25.49,25.4,25.41,32700.0,15.6191,15.6252,15.57,15.5762,32700.0
2008-11-05 11:05:00,25.41,25.46,25.38,25.46,33000.0,15.5762,15.6068,15.5578,15.6068,33000.0
2008-11-05 11:10:00,25.46,25.51,25.45,25.5,21400.0,15.6068,15.6375,15.6007,15.6313,21400.0
2008-11-05 11:15:00,25.51,25.52,25.47,25.51,32600.0,15.6375,15.6436,15.6129,15.6375,32600.0
2008-11-05 11:20:00,25.52,25.55,25.46,25.48,41100.0,15.6436,15.662,15.6068,15.6191,41100.0
2008-11-05 11:25:00,25.48,25.5,25.46,25.48,27200.0,15.6191,15.6313,15.6068,15.6191,27200.0
2008-11-05 11:30:00,25.48,25.48,25.41,25.41,22000.0,15.6191,15.6191,15.5762,15.5762,22000.0
2008-11-05 11:35:00,25.43,25.44,25.38,25.39,24000.0,15.5884,15.5946,15.5578,15.5639,24000.0
2008-11-05 11:40:00,25.4,25.42,25.38,25.4,37600.0,15.57,15.5823,15.5578,15.57,37600.0
2008-11-05 11:45:00,25.4,25.41,25.35,25.38,33900.0,15.57,15.5762,15.5394,15.5578,33900.0
2008-11-05 11:50:00,25.38,25.4,25.3,25.39,29500.0,15.5578,15.57,15.5087,15.5639,29500.0
2008-11-05 11:55:00,25.38,25.41,25.34,25.35,20400.0,15.5578,15.5762,15.5333,15.5394,20400.0
2008-11-05 12:00:00,25.36,25.37,25.31,25.32,24700.0,15.5455,15.5516,15.5149,15.521,24700.0
2008-11-05 12:05:00,25.32,25.33,25.27,25.27,18200.0,15.521,15.5271,15.4903,15.4903,18200.0
2008-11-05 12:10:00,25.28,25.28,25.16,25.16,25500.0,15.4965,15.4965,15.4229,15.4229,25500.0
2008-11-05 12:15:00,25.16,25.16,25.12,25.15,50000.0,15.4229,15.4229,15.3984,15.4168,50000.0
2008-11-05 12:20:00,25.15,25.25,25.15,25.24,40700.0,15.4168,15.4781,15.4168,15.472,40700.0
2008-11-05 12:25:00,25.24,25.24,25.22,25.23,44200.0,15.472,15.472,15.4597,15.4658,44200.0
2008-11-05 12:30:00,25.23,25.24,25.22,25.22,49600.0,15.4658,15.472,15.4597,15.4597,49600.0
2008-11-05 12:35:00,25.22,25.23,25.18,25.19,77500.0,15.4597,15.4658,15.4352,15.4413,77500.0
2008-11-05 12:40:00,25.18,25.21,25.16,25.2,57800.0,15.4352,15.4536,15.4229,15.4474,57800.0
2008-11-05 12:45:00,25.2,25.25,25.2,25.23,32900.0,15.4474,15.4781,15.4474,15.4658,32900.0
2008-11-05 12:50:00,25.23,25.24,25.19,25.19,28600.0,15.4658,15.472,15.4413,15.4413,28600.0
2008-11-05 12:55:00,25.19,25.22,25.18,25.2,25800.0,15.4413,15.4597,15.4352,15.4474,25800.0
2008-11-05 13:00:00,25.2,25.24,25.18,25.23,17400.0,15.4474,15.472,15.4352,15.4658,17400.0
2008-11-05 13:05:00,25.24,25.26,25.2,25.23,34500.0,15.472,15.4842,15.4474,15.4658,34500.0
2008-11-05 13:10:00,25.22,25.23,25.2,25.2,12800.0,15.4597,15.4658,15.4474,15.4474,12800.0
2008-11-05 13:15:00,25.2,25.2,25.15,25.15,25500.0,15.4474,15.4474,15.4168,15.4168,25500.0
2008-11-05 13:20:00,25.16,25.17,25.13,25.15,23900.0,15.4229,15.429,15.4045,15.4168,23900.0
2008-11-05 13:25:00,25.14,25.15,25.11,25.12,18700.0,15.4107,15.4168,15.3923,15.3984,18700.0
2008-11-05 13:30:00,25.12,25.12,25.05,25.05,29300.0,15.3984,15.3984,15.3555,15.3555,29300.0
2008-11-05 13:35:00,25.05,25.08,25.02,25.06,20500.0,15.3555,15.3739,15.3371,15.3616,20500.0
2008-11-05 13:40:00,25.06,25.13,25.04,25.11,22300.0,15.3616,15.4045,15.3494,15.3923,22300.0
2008-11-05 13:45:00,25.11,25.12,25.07,25.1,16400.0,15.3923,15.3984,15.3677,15.3861,16400.0
2008-11-05 13:50:00,25.11,25.12,25.07,25.07,34200.0,15.3923,15.3984,15.3677,15.3677,34200.0
2008-11-05 13:55:00,25.07,25.08,25.01,25.06,47200.0,15.3677,15.3739,15.331,15.3616,47200.0
2008-11-05 14:00:00,25.06,25.15,25.03,25.1,46500.0,15.3616,15.4168,15.3432,15.3861,46500.0
2008-11-05 14:05:00,25.08,25.08,25.01,25.01,21900.0,15.3739,15.3739,15.331,15.331,21900.0
2008-11-05 14:10:00,25.03,25.03,25.01,25.02,17400.0,15.3432,15.3432,15.331,15.3371,17400.0
2008-11-05 14:15:00,25.02,25.04,25.01,25.02,25700.0,15.3371,15.3494,15.331,15.3371,25700.0
2008-11-05 14:20:00,25.02,25.03,25.0,25.01,40900.0,15.3371,15.3432,15.3248,15.331,40900.0
2008-11-05 14:25:00,25.02,25.02,25.0,25.02,26100.0,15.3371,15.3371,15.3248,15.3371,26100.0
2008-11-05 14:30:00,25.02,25.16,25.01,25.15,39500.0,15.3371,15.4229,15.331,15.4168,39500.0
2008-11-05 14:35:00,25.15,25.19,25.14,25.17,26900.0,15.4168,15.4413,15.4107,15.429,26900.0
2008-11-05 14:40:00,25.17,25.2,25.13,25.13,21500.0,15.429,15.4474,15.4045,15.4045,21500.0
2008-11-05 14:45:00,25.14,25.15,25.03,25.05,40400.0,15.4107,15.4168,15.3432,15.3555,40400.0
2008-11-05 14:50:00,25.05,25.1,25.01,25.1,41000.0,15.3555,15.3861,15.331,15.3861,41000.0
2008-11-05 14:55:00,25.1,25.1,25.0,25.01,79100.0,15.3861,15.3861,15.3248,15.331,79100.0
2008-11-05 15:00:00,25.0,25.03,25.0,25.02,49900.0,15.3248,15.3432,15.3248,15.3371,49900.0
2008-11-05 15:05:00,25.02,25.07,25.01,25.02,54800.0,15.3371,15.3677,15.331,15.3371,54800.0
2008-11-05 15:10:00,25.01,25.04,24.91,24.93,57800.0,15.331,15.3494,15.2697,15.2819,57800.0
2008-11-05 15:15:00,24.93,24.93,24.86,24.9,34800.0,15.2819,15.2819,15.239,15.2635,34800.0
2008-11-05 15:20:00,24.89,24.91,24.82,24.85,56400.0,15.2574,15.2697,15.2145,15.2329,56400.0
2008-11-05 15:25:00,24.84,24.89,24.82,24.87,74300.0,15.2268,15.2574,15.2145,15.2451,74300.0
2008-11-05 15:30:00,24.87,24.89,24.79,24.85,129900.0,15.2451,15.2574,15.1961,15.2329,129900.0
2008-11-05 15:35:00,24.86,24.86,24.75,24.75,99700.0,15.239,15.239,15.1716,15.1716,99700.0
2008-11-05 15:40:00,24.75,24.76,24.66,24.72,143800.0,15.1716,15.1777,15.1164,15.1532,143800.0
2008-11-05 15:45:00,24.72,25.01,24.7,24.98,231300.0,15.1532,15.331,15.1409,15.3126,231300.0
2008-11-05 15:50:00,24.98,24.98,24.82,24.82,195100.0,15.3126,15.3126,15.2145,15.2145,195100.0
2008-11-05 15:55:00,24.82,24.83,24.63,24.7,241500.0,15.2145,15.2206,15.098,15.1409,241500.0
2008-11-06 09:30:00,24.74,25.31,24.5,25.31,99700.0,15.1655,15.5149,15.0183,15.5149,99700.0
2008-11-06 09:35:00,25.3,25.3,24.94,24.97,85700.0,15.5087,15.5087,15.2881,15.3064,85700.0
2008-11-06 09:40:00,24.96,25.06,24.93,24.98,45500.0,15.3003,15.3616,15.2819,15.3126,45500.0
2008-11-06 09:45:00,24.97,24.98,24.82,24.86,35200.0,15.3064,15.3126,15.2145,15.239,35200.0
2008-11-06 09:50:00,24.85,24.98,24.78,24.98,50000.0,15.2329,15.3126,15.19,15.3126,50000.0
2008-11-06 09:55:00,24.97,25.13,24.97,25.1,70900.0,15.3064,15.4045,15.3064,15.3861,70900.0
2008-11-06 10:00:00,25.1,25.1,24.89,25.0,45200.0,15.3861,15.3861,15.2574,15.3248,45200.0
2008-11-06 10:05:00,25.01,25.13,25.0,25.1,33800.0,15.331,15.4045,15.3248,15.3861,33800.0
2008-11-06 10:10:00,25.09,25.25,25.09,25.24,62400.0,15.38,15.4781,15.38,15.472,62400.0
2008-11-06 10:15:00,25.25,25.35,25.22,25.24,43500.0,15.4781,15.5394,15.4597,15.472,43500.0
2008-11-06 10:20:00,25.24,25.32,25.24,25.3,33700.0,15.472,15.521,15.472,15.5087,33700.0
2008-11-06 10:25:00,25.3,25.3,25.0,25.03,62200.0,15.5087,15.5087,15.3248,15.3432,62200.0
2008-11-06 10:30:00,25.03,25.09,25.0,25.09,37500.0,15.3432,15.38,15.3248,15.38,37500.0
2008-11-06 10:35:00,25.1,25.2,25.0,25.15,172200.0,15.3861,15.4474,15.3248,15.4168,172200.0
2008-11-06 10:40:00,25.15,25.15,24.97,25.04,37000.0,15.4168,15.4168,15.3064,15.3494,37000.0
2008-11-06 10:45:00,25.04,25.08,25.02,25.06,33900.0,15.3494,15.3739,15.3371,15.3616,33900.0
2008-11-06 10:50:00,25.06,25.13,25.0,25.07,40000.0,15.3616,15.4045,15.3248,15.3677,40000.0
2008-11-06 10:55:00,25.08,25.11,25.06,25.07,11400.0,15.3739,15.3923,15.3616,15.3677,11400.0
2008-11-06 11:00:00,25.07,25.07,25.01,25.04,14200.0,15.3677,15.3677,15.331,15.3494,14200.0
2008-11-06 11:05:00,25.04,25.06,24.98,24.99,39700.0,15.3494,15.3616,15.3126,15.3187,39700.0
2008-11-06 11:10:00,24.98,25.0,24.91,24.94,28900.0,15.3126,15.3248,15.2697,15.2881,28900.0
2008-11-06 11:15:00,24.94,24.96,24.94,24.96,34900.0,15.2881,15.3003,15.2881,15.3003,34900.0
2008-11-06 11:20:00,24.96,24.98,24.94,24.98,33900.0,15.3003,15.3126,15.2881,15.3126,33900.0
2008-11-06 11:25:00,24.97,25.0,24.92,25.0,35500.0,15.3064,15.3248,15.2758,15.3248,35500.0
2008-11-06 11:30:00,24.99,25.08,24.97,24.97,33100.0,15.3187,15.3739,15.3064,15.3064,33100.0
2008-11-06 11:35:00,24.96,24.97,24.88,24.9,38700.0,15.3003,15.3064,15.2513,15.2635,38700.0
2008-11-06 11:40:00,24.91,24.99,24.89,24.93,35200.0,15.2697,15.3187,15.2574,15.2819,35200.0
2008-11-06 11:45:00,24.94,24.95,24.87,24.87,13200.0,15.2881,15.2942,15.2451,15.2451,13200.0
2008-11-06 11:50:00,24.88,24.88,24.77,24.79,23200.0,15.2513,15.2513,15.1838,15.1961,23200.0
2008-11-06 11:55:00,24.78,24.85,24.77,24.82,16200.0,15.19,15.2329,15.1838,15.2145,16200.0
2008-11-06 12:00:00,24.81,24.81,24.73,24.77,22700.0,15.2084,15.2084,15.1593,15.1838,22700.0
2008-11-06 12:05:00,24.78,24.84,24.75,24.76,26900.0,15.19,15.2268,15.1716,15.1777,26900.0
2008-11-06 12:10:00,24.77,24.84,24.75,24.83,30200.0,15.1838,15.2268,15.1716,15.2206,30200.0
2008-11-06 12:15:00,24.82,24.86,24.81,24.84,42800.0,15.2145,15.239,15.2084,15.2268,42800.0
2008-11-06 12:20:00,24.84,24.93,24.82,24.91,56100.0,15.2268,15.2819,15.2145,15.2697,56100.0
2008-11-06 12:25:00,24.91,24.92,24.85,24.85,20600.0,15.2697,15.2758,15.2329,15.2329,20600.0
2008-11-06 12:30:00,24.85,24.9,24.85,24.89,36200.0,15.2329,15.2635,15.2329,15.2574,36200.0
2008-11-06 12:35:00,24.89,24.89,24.85,24.87,26200.0,15.2574,15.2574,15.2329,15.2451,26200.0
2008-11-06 12:40:00,24.86,24.92,24.84,24.9,47100.0,15.239,15.2758,15.2268,15.2635,47100.0
2008-11-06 12:45:00,24.9,24.93,24.87,24.92,24500.0,15.2635,15.2819,15.2451,15.2758,24500.0
2008-11-06 12:50:00,24.92,24.99,24.92,24.95,23400.0,15.2758,15.3187,15.2758,15.2942,23400.0
2008-11-06 12:55:00,24.95,24.97,24.93,24.97,73700.0,15.2942,15.3064,15.2819,15.3064,73700.0
2008-11-06 13:00:00,24.95,24.97,24.86,24.87,40900.0,15.2942,15.3064,15.239,15.2451,40900.0
2008-11-06 13:05:00,24.86,24.88,24.8,24.84,36200.0,15.239,15.2513,15.2022,15.2268,36200.0
2008-11-06 13:10:00,24.83,24.87,24.8,24.84,34100.0,15.2206,15.2451,15.2022,15.2268,34100.0
2008-11-06 13:15:00,24.85,24.86,24.71,24.72,20600.0,15.2329,15.239,15.1471,15.1532,20600.0
2008-11-06 13:20:00,24.73,24.78,24.72,24.77,20100.0,15.1593,15.19,15.1532,15.1838,20100.0
2008-11-06 13:25:00,24.78,24.85,24.7,24.82,42800.0,15.19,15.2329,15.1409,15.2145,42800.0
2008-11-06 13:30:00,24.82,24.82,24.76,24.81,32400.0,15.2145,15.2145,15.1777,15.2084,32400.0
2008-11-06 13:35:00,24.81,24.83,24.73,24.8,43800.0,15.2084,15.2206,15.1593,15.2022,43800.0
2008-11-06 13:40:00,24.79,24.79,24.7,24.71,27800.0,15.1961,15.1961,15.1409,15.1471,27800.0
2008-11-06 13:45:00,24.71,24.79,24.7,24.75,30900.0,15.1471,15.1961,15.1409,15.1716,30900.0
2008-11-06 13:50:00,24.75,24.81,24.71,24.81,34200.0,15.1716,15.2084,15.1471,15.2084,34200.0
2008-11-06 13:55:00,24.8,24.89,24.79,24.82,31400.0,15.2022,15.2574,15.1961,15.2145,31400.0
2008-11-06 14:00:00,24.82,24.89,24.79,24.82,35000.0,15.2145,15.2574,15.1961,15.2145,35000.0
2008-11-06 14:05:00,24.81,24.92,24.8,24.85,40800.0,15.2084,15.2758,15.2022,15.2329,40800.0
2008-11-06 14:10:00,24.85,24.92,24.81,24.84,49500.0,15.2329,15.2758,15.2084,15.2268,49500.0
2008-11-06 14:15:00,24.85,24.91,24.83,24.91,59200.0,15.2329,15.2697,15.2206,15.2697,59200.0
2008-11-06 14:20:00,24.9,24.9,24.8,24.86,27700.0,15.2635,15.2635,15.2022,15.239,27700.0
2008-11-06 14:25:00,24.85,24.86,24.75,24.77,37300.0,15.2329,15.239,15.1716,15.1838,37300.0
2008-11-06 14:30:00,24.77,24.84,24.77,24.82,23100.0,15.1838,15.2268,15.1838,15.2145,23100.0
2008-11-06 14:35:00,24.81,24.97,24.79,24.94,38700.0,15.2084,15.3064,15.1961,15.2881,38700.0
2008-11-06 14:40:00,24.94,25.06,24.92,25.03,29300.0,15.2881,15.3616,15.2758,15.3432,29300.0
2008-11-06 14:45:00,25.03,25.03,24.95,24.99,45400.0,15.3432,15.3432,15.2942,15.3187,45400.0
2008-11-06 14:50:00,24.99,25.07,24.89,24.9,47800.0,15.3187,15.3677,15.2574,15.2635,47800.0
2008-11-06 14:55:00,24.9,25.01,24.86,24.98,95300.0,15.2635,15.331,15.239,15.3126,95300.0
2008-11-06 15:00:00,24.98,25.02,24.87,24.89,58700.0,15.3126,15.3371,15.2451,15.2574,58700.0
2008-11-06 15:05:00,24.88,24.93,24.8,24.81,69900.0,15.2513,15.2819,15.2022,15.2084,69900.0
2008-11-06 15:10:00,24.82,24.83,24.77,24.78,42700.0,15.2145,15.2206,15.1838,15.19,42700.0
2008-11-06 15:15:00,24.78,24.87,24.77,24.85,33200.0,15.19,15.2451,15.1838,15.2329,33200.0
2008-11-06 15:20:00,24.85,24.85,24.74,24.75,44800.0,15.2329,15.2329,15.1655,15.1716,44800.0
2008-11-06 15:25:00,24.75,24.75,24.63,24.7,93700.0,15.1716,15.1716,15.098,15.1409,93700.0
2008-11-06 15:30:00,24.71,24.78,24.69,24.77,93300.0,15.1471,15.19,15.1348,15.1838,93300.0
2008-11-06 15:35:00,24.77,24.81,24.67,24.68,93900.0,15.1838,15.2084,15.1225,15.1287,93900.0
2008-11-06 15:40:00,24.67,24.84,24.65,24.78,113100.0,15.1225,15.2268,15.1103,15.19,113100.0
2008-11-06 15:45:00,24.78,24.85,24.69,24.71,110300.0,15.19,15.2329,15.1348,15.1471,110300.0
2008-11-06 15:50:00,24.71,24.73,24.57,24.6,168600.0,15.1471,15.1593,15.0612,15.0796,168600.0
2008-11-06 15:55:00,24.6,24.64,24.55,24.62,280700.0,15.0796,15.1042,15.049,15.0919,280700.0
2008-11-07 09:30:00,24.74,24.87,24.51,24.75,60200.0,15.1655,15.2451,15.0245,15.1716,60200.0
2008-11-07 09:35:00,24.75,24.86,24.56,24.72,29000.0,15.1716,15.239,15.0551,15.1532,29000.0
2008-11-07 09:40:00,24.72,24.76,24.54,24.69,35300.0,15.1532,15.1777,15.0429,15.1348,35300.0
2008-11-07 09:45:00,24.68,24.74,24.57,24.57,33300.0,15.1287,15.1655,15.0612,15.0612,33300.0
2008-11-07 09:50:00,24.56,24.58,24.51,24.58,39700.0,15.0551,15.0674,15.0245,15.0674,39700.0
2008-11-07 09:55:00,24.58,24.65,24.5,24.59,43000.0,15.0674,15.1103,15.0183,15.0735,43000.0
2008-11-07 10:00:00,24.58,24.82,24.57,24.82,24800.0,15.0674,15.2145,15.0612,15.2145,24800.0
2008-11-07 10:05:00,24.82,24.88,24.74,24.86,34700.0,15.2145,15.2513,15.1655,15.239,34700.0
2008-11-07 10:10:00,24.86,24.88,24.76,24.86,15900.0,15.239,15.2513,15.1777,15.239,15900.0
2008-11-07 10:15:00,24.86,24.86,24.76,24.81,26600.0,15.239,15.239,15.1777,15.2084,26600.0
2008-11-07 10:20:00,24.82,24.88,24.8,24.87,17700.0,15.2145,15.2513,15.2022,15.2451,17700.0
2008-11-07 10:25:00,24.86,24.98,24.86,24.89,24100.0,15.239,15.3126,15.239,15.2574,24100.0
2008-11-07 10:30:00,24.88,24.92,24.86,24.92,32700.0,15.2513,15.2758,15.239,15.2758,32700.0
2008-11-07 10:35:00,24.92,25.06,24.88,25.06,40700.0,15.2758,15.3616,15.2513,15.3616,40700.0
2008-11-07 10:40:00,25.05,25.05,24.98,25.04,31600.0,15.3555,15.3555,15.3126,15.3494,31600.0
2008-11-07 10:45:00,25.03,25.13,24.96,24.97,55400.0,15.3432,15.4045,15.3003,15.3064,55400.0
2008-11-07 10:50:00,24.98,25.03,24.95,25.03,34900.0,15.3126,15.3432,15.2942,15.3432,34900.0
2008-11-07 10:55:00,25.03,25.07,24.95,24.97,20200.0,15.3432,15.3677,15.2942,15.3064,20200.0
2008-11-07 11:00:00,24.98,25.05,24.97,25.01,16300.0,15.3126,15.3555,15.3064,15.331,16300.0
2008-11-07 11:05:00,25.02,25.05,24.91,24.94,17100.0,15.3371,15.3555,15.2697,15.2881,17100.0
2008-11-07 11:10:00,24.95,25.03,24.94,25.01,20500.0,15.2942,15.3432,15.2881,15.331,20500.0
2008-11-07 11:15:00,25.02,25.07,24.96,24.98,25900.0,15.3371,15.3677,15.3003,15.3126,25900.0
2008-11-07 11:20:00,25.01,25.03,24.9,24.97,31300.0,15.331,15.3432,15.2635,15.3064,31300.0
2008-11-07 11:25:00,24.97,24.98,24.84,24.95,21800.0,15.3064,15.3126,15.2268,15.2942,21800.0
2008-11-07 11:30:00,24.95,24.96,24.9,24.95,16300.0,15.2942,15.3003,15.2635,15.2942,16300.0
2008-11-07 11:35:00,24.96,24.99,24.91,24.97,18100.0,15.3003,15.3187,15.2697,15.3064,18100.0
2008-11-07 11:40:00,24.97,24.99,24.94,24.99,15600.0,15.3064,15.3187,15.2881,15.3187,15600.0
2008-11-07 11:45:00,25.0,25.06,24.97,25.03,23500.0,15.3248,15.3616,15.3064,15.3432,23500.0
2008-11-07 11:50:00,25.04,25.06,24.99,25.06,16100.0,15.3494,15.3616,15.3187,15.3616,16100.0
2008-11-07 11:55:00,25.07,25.11,25.04,25.1,18200.0,15.3677,15.3923,15.3494,15.3861,18200.0
2008-11-07 12:00:00,25.1,25.15,25.07,25.14,15500.0,15.3861,15.4168,15.3677,15.4107,15500.0
2008-11-07 12:05:00,25.14,25.19,25.11,25.11,26300.0,15.4107,15.4413,15.3923,15.3923,26300.0
2008-11-07 12:10:00,25.12,25.12,25.0,25.0,8100.0,15.3984,15.3984,15.3248,15.3248,8100.0
2008-11-07 12:15:00,25.01,25.01,24.9,24.91,12900.0,15.331,15.331,15.2635,15.2697,12900.0
2008-11-07 12:20:00,24.91,24.92,24.9,24.91,11000.0,15.2697,15.2758,15.2635,15.2697,11000.0
2008-11-07 12:25:00,24.92,24.98,24.91,24.97,15200.0,15.2758,15.3126,15.2697,15.3064,15200.0
2008-11-07 12:30:00,24.97,24.97,24.87,24.9,17300.0,15.3064,15.3064,15.2451,15.2635,17300.0
2008-11-07 12:35:00,24.9,24.92,24.87,24.9,20100.0,15.2635,15.2758,15.2451,15.2635,20100.0
2008-11-07 12:40:00,24.9,25.01,24.9,24.97,20900.0,15.2635,15.331,15.2635,15.3064,20900.0
2008-11-07 12:45:00,24.98,25.06,24.98,25.0,16200.0,15.3126,15.3616,15.3126,15.3248,16200.0
2008-11-07 12:50:00,25.01,25.05,25.0,25.0,12000.0,15.331,15.3555,15.3248,15.3248,12000.0
2008-11-07 12:55:00,25.0,25.07,24.99,25.02,17000.0,15.3248,15.3677,15.3187,15.3371,17000.0
2008-11-07 13:00:00,25.03,25.09,25.01,25.01,11100.0,15.3432,15.38,15.331,15.331,11100.0
2008-11-07 13:05:00,25.02,25.03,24.99,24.99,8200.0,15.3371,15.3432,15.3187,15.3187,8200.0
2008-11-07 13:10:00,24.98,24.99,24.94,24.95,14500.0,15.3126,15.3187,15.2881,15.2942,14500.0
2008-11-07 13:15:00,24.95,24.98,24.95,24.97,14000.0,15.2942,15.3126,15.2942,15.3064,14000.0
2008-11-07 13:20:00,24.97,24.97,24.93,24.94,15400.0,15.3064,15.3064,15.2819,15.2881,15400.0
2008-11-07 13:25:00,24.94,25.01,24.93,25.01,20400.0,15.2881,15.331,15.2819,15.331,20400.0
2008-11-07 13:30:00,25.01,25.03,25.0,25.0,10700.0,15.331,15.3432,15.3248,15.3248,10700.0
2008-11-07 13:35:00,25.01,25.01,24.95,24.97,19100.0,15.331,15.331,15.2942,15.3064,19100.0
2008-11-07 13:40:00,24.97,24.98,24.9,24.92,20100.0,15.3064,15.3126,15.2635,15.2758,20100.0
2008-11-07 13:45:00,24.92,24.97,24.92,24.97,8800.0,15.2758,15.3064,15.2758,15.3064,8800.0
2008-11-07 13:50:00,24.97,25.03,24.96,25.0,15900.0,15.3064,15.3432,15.3003,15.3248,15900.0
2008-11-07 13:55:00,25.0,25.06,25.0,25.05,17500.0,15.3248,15.3616,15.3248,15.3555,17500.0
2008-11-07 14:00:00,25.05,25.05,24.97,25.0,16800.0,15.3555,15.3555,15.3064,15.3248,16800.0
2008-11-07 14:05:00,25.01,25.01,24.95,24.96,7900.0,15.331,15.331,15.2942,15.3003,7900.0
2008-11-07 14:10:00,24.97,25.01,24.96,25.0,10600.0,15.3064,15.331,15.3003,15.3248,10600.0
2008-11-07 14:15:00,25.0,25.04,24.99,25.02,14600.0,15.3248,15.3494,15.3187,15.3371,14600.0
2008-11-07 14:20:00,25.01,25.03,24.94,24.94,24100.0,15.331,15.3432,15.2881,15.2881,24100.0
2008-11-07 14:25:00,24.94,24.95,24.92,24.92,20600.0,15.2881,15.2942,15.2758,15.2758,20600.0
2008-11-07 14:30:00,24.93,25.02,24.93,25.02,14500.0,15.2819,15.3371,15.2819,15.3371,14500.0
2008-11-07 14:35:00,25.03,25.08,25.0,25.08,30900.0,15.3432,15.3739,15.3248,15.3739,30900.0
2008-11-07 14:40:00,25.09,25.15,25.09,25.09,26800.0,15.38,15.4168,15.38,15.38,26800.0
2008-11-07 14:45:00,25.08,25.18,25.08,25.1,22000.0,15.3739,15.4352,15.3739,15.3861,22000.0
2008-11-07 14:50:00,25.1,25.15,24.99,25.01,32200.0,15.3861,15.4168,15.3187,15.331,32200.0
2008-11-07 14:55:00,25.0,25.01,24.86,24.86,63700.0,15.3248,15.331,15.239,15.239,63700.0
2008-11-07 15:00:00,24.86,24.91,24.81,24.84,57100.0,15.239,15.2697,15.2084,15.2268,57100.0
2008-11-07 15:05:00,24.82,24.85,24.73,24.82,35800.0,15.2145,15.2329,15.1593,15.2145,35800.0
2008-11-07 15:10:00,24.83,24.91,24.81,24.89,23800.0,15.2206,15.2697,15.2084,15.2574,23800.0
2008-11-07 15:15:00,24.88,24.95,24.83,24.85,31400.0,15.2513,15.2942,15.2206,15.2329,31400.0
2008-11-07 15:20:00,24.85,24.86,24.75,24.78,45700.0,15.2329,15.239,15.1716,15.19,45700.0
2008-11-07 15:25:00,24.8,24.87,24.78,24.85,37500.0,15.2022,15.2451,15.19,15.2329,37500.0
2008-11-07 15:30:00,24.86,24.91,24.84,24.91,52600.0,15.239,15.2697,15.2268,15.2697,52600.0
2008-11-07 15:35:00,24.91,24.95,24.9,24.92,45900.0,15.2697,15.2942,15.2635,15.2758,45900.0
2008-11-07 15:40:00,24.93,25.0,24.9,24.99,50700.0,15.2819,15.3248,15.2635,15.3187,50700.0
2008-11-07 15:45:00,24.99,25.05,24.98,25.03,48800.0,15.3187,15.3555,15.3126,15.3432,48800.0
2008-11-07 15:50:00,25.02,25.02,24.93,24.99,86800.0,15.3371,15.3371,15.2819,15.3187,86800.0
2008-11-07 15:55:00,24.99,25.14,24.96,25.12,122200.0,15.3187,15.4107,15.3003,15.3984,122200.0
2008-11-10 09:30:00,25.12,25.52,25.12,25.22,57200.0,15.3984,15.6436,15.3984,15.4597,57200.0
2008-11-10 09:35:00,25.22,25.58,25.1,25.4,48200.0,15.4597,15.6804,15.3861,15.57,48200.0
2008-11-10 09:40:00,25.38,25.42,25.16,25.27,35900.0,15.5578,15.5823,15.4229,15.4903,35900.0
2008-11-10 09:45:00,25.27,25.39,25.26,25.31,38800.0,15.4903,15.5639,15.4842,15.5149,38800.0
2008-11-10 09:50:00,25.31,25.43,25.25,25.39,55100.0,15.5149,15.5884,15.4781,15.5639,55100.0
2008-11-10 09:55:00,25.38,25.38,25.16,25.17,46100.0,15.5578,15.5578,15.4229,15.429,46100.0
2008-11-10 10:00:00,25.16,25.22,25.13,25.16,20900.0,15.4229,15.4597,15.4045,15.4229,20900.0
2008-11-10 10:05:00,25.18,25.23,25.13,25.2,38600.0,15.4352,15.4658,15.4045,15.4474,38600.0
2008-11-10 10:10:00,25.21,25.33,25.21,25.29,15400.0,15.4536,15.5271,15.4536,15.5026,15400.0
2008-11-10 10:15:00,25.29,25.38,25.28,25.38,19500.0,15.5026,15.5578,15.4965,15.5578,19500.0
2008-11-10 10:20:00,25.38,25.55,25.38,25.5,22200.0,15.5578,15.662,15.5578,15.6313,22200.0
2008-11-10 10:25:00,25.49,25.6,25.42,25.43,38800.0,15.6252,15.6926,15.5823,15.5884,38800.0
2008-11-10 10:30:00,25.45,25.59,25.45,25.59,27400.0,15.6007,15.6865,15.6007,15.6865,27400.0
2008-11-10 10:35:00,25.58,25.6,25.56,25.59,32900.0,15.6804,15.6926,15.6681,15.6865,32900.0
2008-11-10 10:40:00,25.58,25.6,25.56,25.57,16500.0,15.6804,15.6926,15.6681,15.6742,16500.0
2008-11-10 10:45:00,25.57,25.6,25.54,25.55,14800.0,15.6742,15.6926,15.6559,15.662,14800.0
2008-11-10 10:50:00,25.54,25.55,25.45,25.46,26700.0,15.6559,15.662,15.6007,15.6068,26700.0
2008-11-10 10:55:00,25.45,25.45,25.38,25.41,21900.0,15.6007,15.6007,15.5578,15.5762,21900.0
2008-11-10 11:00:00,25.41,25.41,25.3,25.36,27800.0,15.5762,15.5762,15.5087,15.5455,27800.0
2008-11-10 11:05:00,25.36,25.44,25.35,25.44,18500.0,15.5455,15.5946,15.5394,15.5946,18500.0
2008-11-10 11:10:00,25.43,25.43,25.37,25.39,18700.0,15.5884,15.5884,15.5516,15.5639,18700.0
2008-11-10 11:15:00,25.38,25.41,25.37,25.37,15500.0,15.5578,15.5762,15.5516,15.5516,15500.0
2008-11-10 11:20:00,25.37,25.45,25.36,25.43,18400.0,15.5516,15.6007,15.5455,15.5884,18400.0
2008-11-10 11:25:00,25.44,25.45,25.43,25.45,16400.0,15.5946,15.6007,15.5884,15.6007,16400.0
2008-11-10 11:30:00,25.45,25.55,25.44,25.45,30800.0,15.6007,15.662,15.5946,15.6007,30800.0
2008-11-10 11:35:00,25.44,25.48,25.42,25.47,14600.0,15.5946,15.6191,15.5823,15.6129,14600.0
2008-11-10 11:40:00,25.48,25.48,25.38,25.41,16800.0,15.6191,15.6191,15.5578,15.5762,16800.0
2008-11-10 11:45:00,25.4,25.43,25.29,25.34,20000.0,15.57,15.5884,15.5026,15.5333,20000.0
2008-11-10 11:50:00,25.32,25.33,25.25,25.25,16700.0,15.521,15.5271,15.4781,15.4781,16700.0
2008-11-10 11:55:00,25.25,25.27,25.2,25.22,17900.0,15.4781,15.4903,15.4474,15.4597,17900.0
2008-11-10 12:00:00,25.22,25.22,25.19,25.19,10000.0,15.4597,15.4597,15.4413,15.4413,10000.0
2008-11-10 12:05:00,25.19,25.19,25.13,25.14,16100.0,15.4413,15.4413,15.4045,15.4107,16100.0
2008-11-10 12:10:00,25.14,25.14,25.11,25.12,11600.0,15.4107,15.4107,15.3923,15.3984,11600.0
2008-11-10 12:15:00,25.12,25.13,25.0,25.01,28600.0,15.3984,15.4045,15.3248,15.331,28600.0
2008-11-10 12:20:00,25.0,25.06,24.95,24.96,29900.0,15.3248,15.3616,15.2942,15.3003,29900.0
2008-11-10 12:25:00,24.96,25.0,24.93,24.93,17100.0,15.3003,15.3248,15.2819,15.2819,17100.0
2008-11-10 12:30:00,24.93,24.94,24.89,24.92,16600.0,15.2819,15.2881,15.2574,15.2758,16600.0
2008-11-10 12:35:00,24.92,24.92,24.82,24.86,36100.0,15.2758,15.2758,15.2145,15.239,36100.0
2008-11-10 12:40:00,24.86,24.87,24.73,24.78,34200.0,15.239,15.2451,15.1593,15.19,34200.0
2008-11-10 12:45:00,24.79,24.83,24.75,24.79,36800.0,15.1961,15.2206,15.1716,15.1961,36800.0
2008-11-10 12:50:00,24.79,24.8,24.69,24.7,34100.0,15.1961,15.2022,15.1348,15.1409,34100.0
2008-11-10 12:55:00,24.69,24.74,24.69,24.7,18800.0,15.1348,15.1655,15.1348,15.1409,18800.0
2008-11-10 13:00:00,24.7,24.74,24.68,24.69,36600.0,15.1409,15.1655,15.1287,15.1348,36600.0
2008-11-10 13:05:00,24.7,24.73,24.69,24.72,20000.0,15.1409,15.1593,15.1348,15.1532,20000.0
2008-11-10 13:10:00,24.72,24.81,24.72,24.81,26600.0,15.1532,15.2084,15.1532,15.2084,26600.0
2008-11-10 13:15:00,24.81,24.81,24.77,24.8,21300.0,15.2084,15.2084,15.1838,15.2022,21300.0
2008-11-10 13:20:00,24.8,24.8,24.78,24.78,36800.0,15.2022,15.2022,15.19,15.19,36800.0
2008-11-10 13:25:00,24.79,24.89,24.79,24.87,35400.0,15.1961,15.2574,15.1961,15.2451,35400.0
2008-11-10 13:30:00,24.86,24.86,24.8,24.82,25300.0,15.239,15.239,15.2022,15.2145,25300.0
2008-11-10 13:35:00,24.83,24.92,24.83,24.88,17700.0,15.2206,15.2758,15.2206,15.2513,17700.0
2008-11-10 13:40:00,24.88,24.88,24.83,24.84,9900.0,15.2513,15.2513,15.2206,15.2268,9900.0
2008-11-10 13:45:00,24.85,24.85,24.8,24.8,34800.0,15.2329,15.2329,15.2022,15.2022,34800.0
2008-11-10 13:50:00,24.8,24.89,24.8,24.88,30500.0,15.2022,15.2574,15.2022,15.2513,30500.0
2008-11-10 13:55:00,24.87,24.94,24.85,24.88,24100.0,15.2451,15.2881,15.2329,15.2513,24100.0
2008-11-10 14:00:00,24.88,24.88,24.84,24.86,17800.0,15.2513,15.2513,15.2268,15.239,17800.0
2008-11-10 14:05:00,24.86,24.91,24.84,24.88,25400.0,15.239,15.2697,15.2268,15.2513,25400.0
2008-11-10 14:10:00,24.88,24.92,24.86,24.9,28600.0,15.2513,15.2758,15.239,15.2635,28600.0
2008-11-10 14:15:00,24.9,24.93,24.87,24.87,36400.0,15.2635,15.2819,15.2451,15.2451,36400.0
2008-11-10 14:20:00,24.88,24.88,24.77,24.83,28600.0,15.2513,15.2513,15.1838,15.2206,28600.0
2008-11-10 14:25:00,24.82,24.91,24.79,24.85,60600.0,15.2145,15.2697,15.1961,15.2329,60600.0
2008-11-10 14:30:00,24.85,24.9,24.83,24.86,44700.0,15.2329,15.2635,15.2206,15.239,44700.0
2008-11-10 14:35:00,24.86,24.87,24.8,24.8,24900.0,15.239,15.2451,15.2022,15.2022,24900.0
2008-11-10 14:40:00,24.8,24.88,24.8,24.88,28000.0,15.2022,15.2513,15.2022,15.2513,28000.0
2008-11-10 14:45:00,24.88,24.88,24.67,24.67,25000.0,15.2513,15.2513,15.1225,15.1225,25000.0
2008-11-10 14:50:00,24.69,24.8,24.66,24.77,44000.0,15.1348,15.2022,15.1164,15.1838,44000.0
2008-11-10 14:55:00,24.78,24.8,24.72,24.77,26700.0,15.19,15.2022,15.1532,15.1838,26700.0
2008-11-10 15:00:00,24.75,24.76,24.63,24.7,67900.0,15.1716,15.1777,15.098,15.1409,67900.0
2008-11-10 15:05:00,24.7,24.74,24.65,24.67,44400.0,15.1409,15.1655,15.1103,15.1225,44400.0
2008-11-10 15:10:00,24.68,24.78,24.65,24.78,61200.0,15.1287,15.19,15.1103,15.19,61200.0
2008-11-10 15:15:00,24.78,24.82,24.66,24.69,45400.0,15.19,15.2145,15.1164,15.1348,45400.0
2008-11-10 15:20:00,24.69,24.72,24.67,24.68,77400.0,15.1348,15.1532,15.1225,15.1287,77400.0
2008-11-10 15:25:00,24.68,24.81,24.67,24.77,78800.0,15.1287,15.2084,15.1225,15.1838,78800.0
2008-11-10 15:30:00,24.77,24.87,24.76,24.81,50300.0,15.1838,15.2451,15.1777,15.2084,50300.0
2008-11-10 15:35:00,24.81,24.84,24.72,24.72,58200.0,15.2084,15.2268,15.1532,15.1532,58200.0
2008-11-10 15:40:00,24.71,24.87,24.71,24.86,62100.0,15.1471,15.2451,15.1471,15.239,62100.0
2008-11-10 15:45:00,24.86,24.88,24.75,24.84,76100.0,15.239,15.2513,15.1716,15.2268,76100.0
2008-11-10 15:50:00,24.84,24.97,24.84,24.88,73000.0,15.2268,15.3064,15.2268,15.2513,73000.0
2008-11-10 15:55:00,24.88,24.99,24.87,24.99,90000.0,15.2513,15.3187,15.2451,15.3187,90000.0
2008-11-11 09:30:00,24.8,25.15,24.5,24.54,43200.0,15.2022,15.4168,15.0183,15.0429,43200.0
2008-11-11 09:35:00,24.5,24.66,24.37,24.66,30200.0,15.0183,15.1164,14.9386,15.1164,30200.0
2008-11-11 09:40:00,24.67,24.7,24.48,24.54,29000.0,15.1225,15.1409,15.0061,15.0429,29000.0
2008-11-11 09:45:00,24.54,24.56,24.47,24.49,15800.0,15.0429,15.0551,14.9999,15.0122,15800.0
2008-11-11 09:50:00,24.49,24.5,24.25,24.35,32300.0,15.0122,15.0183,14.8651,14.9264,32300.0
2008-11-11 09:55:00,24.36,24.38,24.25,24.33,21300.0,14.9325,14.9448,14.8651,14.9141,21300.0
2008-11-11 10:00:00,24.31,24.43,24.25,24.42,20600.0,14.9019,14.9754,14.8651,14.9693,20600.0
2008-11-11 10:05:00,24.42,24.42,24.37,24.38,15200.0,14.9693,14.9693,14.9386,14.9448,15200.0
2008-11-11 10:10:00,24.39,24.52,24.39,24.52,22700.0,14.9509,15.0306,14.9509,15.0306,22700.0
2008-11-11 10:15:00,24.53,24.53,24.45,24.5,22600.0,15.0367,15.0367,14.9877,15.0183,22600.0
2008-11-11 10:20:00,24.51,24.52,24.47,24.51,26000.0,15.0245,15.0306,14.9999,15.0245,26000.0
2008-11-11 10:25:00,24.51,24.55,24.42,24.44,31000.0,15.0245,15.049,14.9693,14.9816,31000.0
2008-11-11 10:30:00,24.44,24.52,24.39,24.51,23600.0,14.9816,15.0306,14.9509,15.0245,23600.0
2008-11-11 10:35:00,24.52,24.53,24.39,24.39,25800.0,15.0306,15.0367,14.9509,14.9509,25800.0
2008-11-11 10:40:00,24.37,24.38,24.29,24.34,15900.0,14.9386,14.9448,14.8896,14.9203,15900.0
2008-11-11 10:45:00,24.34,24.35,24.25,24.32,23100.0,14.9203,14.9264,14.8651,14.908,23100.0
2008-11-11 10:50:00,24.32,24.46,24.31,24.44,13500.0,14.908,14.9938,14.9019,14.9816,13500.0
2008-11-11 10:55:00,24.45,24.45,24.28,24.28,20300.0,14.9877,14.9877,14.8835,14.8835,20300.0
2008-11-11 11:00:00,24.28,24.28,24.2,24.24,17200.0,14.8835,14.8835,14.8344,14.859,17200.0
2008-11-11 11:05:00,24.23,24.28,24.2,24.23,14000.0,14.8528,14.8835,14.8344,14.8528,14000.0
2008-11-11 11:10:00,24.23,24.29,24.23,24.28,10400.0,14.8528,14.8896,14.8528,14.8835,10400.0
2008-11-11 11:15:00,24.29,24.37,24.28,24.35,9900.0,14.8896,14.9386,14.8835,14.9264,9900.0
2008-11-11 11:20:00,24.35,24.45,24.35,24.45,14900.0,14.9264,14.9877,14.9264,14.9877,14900.0
2008-11-11 11:25:00,24.45,24.45,24.4,24.4,17500.0,14.9877,14.9877,14.957,14.957,17500.0
2008-11-11 11:30:00,24.41,24.43,24.21,24.22,31800.0,14.9632,14.9754,14.8406,14.8467,31800.0
2008-11-11 11:35:00,24.22,24.32,24.21,24.32,12000.0,14.8467,14.908,14.8406,14.908,12000.0
2008-11-11 11:40:00,24.32,24.42,24.31,24.4,15900.0,14.908,14.9693,14.9019,14.957,15900.0
2008-11-11 11:45:00,24.4,24.46,24.35,24.35,16600.0,14.957,14.9938,14.9264,14.9264,16600.0
2008-11-11 11:50:00,24.34,24.37,24.31,24.35,14000.0,14.9203,14.9386,14.9019,14.9264,14000.0
2008-11-11 11:55:00,24.35,24.35,24.25,24.26,14600.0,14.9264,14.9264,14.8651,14.8712,14600.0
2008-11-11 12:00:00,24.26,24.27,24.22,24.27,19400.0,14.8712,14.8773,14.8467,14.8773,19400.0
2008-11-11 12:05:00,24.24,24.26,24.21,24.23,27400.0,14.859,14.8712,14.8406,14.8528,27400.0
2008-11-11 12:10:00,24.22,24.29,24.21,24.27,13200.0,14.8467,14.8896,14.8406,14.8773,13200.0
2008-11-11 12:15:00,24.27,24.36,24.27,24.35,36800.0,14.8773,14.9325,14.8773,14.9264,36800.0
2008-11-11 12:20:00,24.35,24.35,24.25,24.25,33500.0,14.9264,14.9264,14.8651,14.8651,33500.0
2008-11-11 12:25:00,24.24,24.29,24.23,24.27,13400.0,14.859,14.8896,14.8528,14.8773,13400.0
2008-11-11 12:30:00,24.27,24.34,24.27,24.28,40500.0,14.8773,14.9203,14.8773,14.8835,40500.0
2008-11-11 12:35:00,24.27,24.28,24.25,24.27,12200.0,14.8773,14.8835,14.8651,14.8773,12200.0
2008-11-11 12:40:00,24.26,24.32,24.26,24.3,15000.0,14.8712,14.908,14.8712,14.8957,15000.0
2008-11-11 12:45:00,24.29,24.39,24.29,24.31,40000.0,14.8896,14.9509,14.8896,14.9019,40000.0
2008-11-11 12:50:00,24.31,24.4,24.27,24.4,12600.0,14.9019,14.957,14.8773,14.957,12600.0
2008-11-11 12:55:00,24.4,24.44,24.38,24.44,11800.0,14.957,14.9816,14.9448,14.9816,11800.0
2008-11-11 13:00:00,24.43,24.44,24.38,24.43,16100.0,14.9754,14.9816,14.9448,14.9754,16100.0
2008-11-11 13:05:00,24.43,24.43,24.36,24.42,14300.0,14.9754,14.9754,14.9325,14.9693,14300.0
2008-11-11 13:10:00,24.41,24.45,24.4,24.4,14300.0,14.9632,14.9877,14.957,14.957,14300.0
2008-11-11 13:15:00,24.4,24.41,24.36,24.38,15600.0,14.957,14.9632,14.9325,14.9448,15600.0
2008-11-11 13:20:00,24.37,24.4,24.29,24.3,20300.0,14.9386,14.957,14.8896,14.8957,20300.0
2008-11-11 13:25:00,24.29,24.31,24.26,24.26,21700.0,14.8896,14.9019,14.8712,14.8712,21700.0
2008-11-11 13:30:00,24.26,24.3,24.24,24.26,24400.0,14.8712,14.8957,14.859,14.8712,24400.0
2008-11-11 13:35:00,24.25,24.25,24.23,24.23,13900.0,14.8651,14.8651,14.8528,14.8528,13900.0
2008-11-11 13:40:00,24.23,24.27,24.22,24.23,34900.0,14.8528,14.8773,14.8467,14.8528,34900.0
2008-11-11 13:45:00,24.22,24.33,24.22,24.31,19000.0,14.8467,14.9141,14.8467,14.9019,19000.0
2008-11-11 13:50:00,24.32,24.39,24.3,24.37,29300.0,14.908,14.9509,14.8957,14.9386,29300.0
2008-11-11 13:55:00,24.37,24.51,24.37,24.47,36300.0,14.9386,15.0245,14.9386,14.9999,36300.0
2008-11-11 14:00:00,24.46,24.59,24.44,24.52,45100.0,14.9938,15.0735,14.9816,15.0306,45100.0
2008-11-11 14:05:00,24.52,24.52,24.36,24.37,37900.0,15.0306,15.0306,14.9325,14.9386,37900.0
2008-11-11 14:10:00,24.35,24.43,24.35,24.4,22700.0,14.9264,14.9754,14.9264,14.957,22700.0
2008-11-11 14:15:00,24.4,24.55,24.38,24.54,30900.0,14.957,15.049,14.9448,15.0429,30900.0
2008-11-11 14:20:00,24.54,24.64,24.46,24.49,84700.0,15.0429,15.1042,14.9938,15.0122,84700.0
2008-11-11 14:25:00,24.49,24.83,24.49,24.79,62600.0,15.0122,15.2206,15.0122,15.1961,62600.0
2008-11-11 14:30:00,24.78,24.89,24.71,24.86,45000.0,15.19,15.2574,15.1471,15.239,45000.0
2008-11-11 14:35:00,24.86,24.87,24.67,24.67,55300.0,15.239,15.2451,15.1225,15.1225,55300.0
2008-11-11 14:40:00,24.67,24.72,24.61,24.63,32200.0,15.1225,15.1532,15.0858,15.098,32200.0
2008-11-11 14:45:00,24.62,24.67,24.48,24.5,66900.0,15.0919,15.1225,15.0061,15.0183,66900.0
2008-11-11 14:50:00,24.49,24.49,24.25,24.29,71500.0,15.0122,15.0122,14.8651,14.8896,71500.0
2008-11-11 14:55:00,24.3,24.36,24.29,24.3,65600.0,14.8957,14.9325,14.8896,14.8957,65600.0
2008-11-11 15:00:00,24.3,24.35,24.28,24.31,60600.0,14.8957,14.9264,14.8835,14.9019,60600.0
2008-11-11 15:05:00,24.31,24.39,24.29,24.31,65800.0,14.9019,14.9509,14.8896,14.9019,65800.0
2008-11-11 15:10:00,24.3,24.33,24.23,24.27,97200.0,14.8957,14.9141,14.8528,14.8773,97200.0
2008-11-11 15:15:00,24.28,24.32,24.18,24.3,138100.0,14.8835,14.908,14.8222,14.8957,138100.0
2008-11-11 15:20:00,24.3,24.34,24.22,24.23,107900.0,14.8957,14.9203,14.8467,14.8528,107900.0
2008-11-11 15:25:00,24.22,24.23,24.14,24.18,87000.0,14.8467,14.8528,14.7977,14.8222,87000.0
2008-11-11 15:30:00,24.18,24.18,23.97,23.98,107100.0,14.8222,14.8222,14.6935,14.6996,107100.0
2008-11-11 15:35:00,23.97,24.04,23.87,23.88,141000.0,14.6935,14.7364,14.6322,14.6383,141000.0
2008-11-11 15:40:00,23.88,24.06,23.88,24.0,157500.0,14.6383,14.7486,14.6383,14.7118,157500.0
2008-11-11 15:45:00,24.01,24.09,23.97,24.09,133000.0,14.718,14.767,14.6935,14.767,133000.0
2008-11-11 15:50:00,24.09,24.17,24.07,24.13,163000.0,14.767,14.816,14.7548,14.7915,163000.0
2008-11-11 15:55:00,24.13,24.21,24.07,24.08,246700.0,14.7915,14.8406,14.7548,14.7609,246700.0
2008-11-12 09:30:00,23.26,23.74,22.79,22.94,282500.0,14.2582,14.5525,13.9701,14.0621,282500.0
2008-11-12 09:35:00,22.94,23.09,22.88,22.89,185000.0,14.0621,14.154,14.0253,14.0314,185000.0
2008-11-12 09:40:00,22.89,22.92,22.73,22.8,79300.0,14.0314,14.0498,13.9333,13.9762,79300.0
2008-11-12 09:45:00,22.79,22.98,22.75,22.91,56400.0,13.9701,14.0866,13.9456,14.0437,56400.0
2008-11-12 09:50:00,22.9,23.03,22.86,23.02,67900.0,14.0375,14.1172,14.013,14.1111,67900.0
2008-11-12 09:55:00,23.02,23.05,22.88,22.88,62000.0,14.1111,14.1295,14.0253,14.0253,62000.0
2008-11-12 10:00:00,22.9,23.02,22.88,23.0,73400.0,14.0375,14.1111,14.0253,14.0988,73400.0
2008-11-12 10:05:00,23.0,23.03,22.88,22.92,54400.0,14.0988,14.1172,14.0253,14.0498,54400.0
2008-11-12 10:10:00,22.91,23.08,22.91,23.04,54100.0,14.0437,14.1479,14.0437,14.1234,54100.0
2008-11-12 10:15:00,23.04,23.07,22.9,22.91,43300.0,14.1234,14.1418,14.0375,14.0437,43300.0
2008-11-12 10:20:00,22.92,23.01,22.85,22.99,52300.0,14.0498,14.105,14.0069,14.0927,52300.0
2008-11-12 10:25:00,23.0,23.08,22.93,22.94,58600.0,14.0988,14.1479,14.0559,14.0621,58600.0
2008-11-12 10:30:00,22.94,22.99,22.8,22.83,63300.0,14.0621,14.0927,13.9762,13.9946,63300.0
2008-11-12 10:35:00,22.84,22.84,22.73,22.76,45500.0,14.0008,14.0008,13.9333,13.9517,45500.0
2008-11-12 10:40:00,22.75,22.8,22.68,22.8,45600.0,13.9456,13.9762,13.9027,13.9762,45600.0
2008-11-12 10:45:00,22.81,22.89,22.81,22.89,38300.0,13.9824,14.0314,13.9824,14.0314,38300.0
2008-11-12 10:50:00,22.89,23.04,22.87,22.98,34100.0,14.0314,14.1234,14.0192,14.0866,34100.0
2008-11-12 10:55:00,22.98,23.01,22.89,22.97,37700.0,14.0866,14.105,14.0314,14.0805,37700.0
2008-11-12 11:00:00,22.99,23.01,22.92,22.95,30900.0,14.0927,14.105,14.0498,14.0682,30900.0
2008-11-12 11:05:00,22.96,23.04,22.94,23.03,35500.0,14.0743,14.1234,14.0621,14.1172,35500.0
2008-11-12 11:10:00,23.03,23.03,22.95,23.02,38300.0,14.1172,14.1172,14.0682,14.1111,38300.0
2008-11-12 11:15:00,23.01,23.14,23.0,23.13,40100.0,14.105,14.1847,14.0988,14.1785,40100.0
2008-11-12 11:20:00,23.14,23.18,23.04,23.12,41700.0,14.1847,14.2092,14.1234,14.1724,41700.0
2008-11-12 11:25:00,23.11,23.11,23.01,23.04,29000.0,14.1663,14.1663,14.105,14.1234,29000.0
2008-11-12 11:30:00,23.05,23.09,22.95,23.0,31100.0,14.1295,14.154,14.0682,14.0988,31100.0
2008-11-12 11:35:00,23.01,23.01,22.94,22.95,19800.0,14.105,14.105,14.0621,14.0682,19800.0
2008-11-12 11:40:00,22.95,22.97,22.92,22.92,17300.0,14.0682,14.0805,14.0498,14.0498,17300.0
2008-11-12 11:45:00,22.92,22.92,22.85,22.91,23400.0,14.0498,14.0498,14.0069,14.0437,23400.0
2008-11-12 11:50:00,22.91,23.0,22.89,22.99,18100.0,14.0437,14.0988,14.0314,14.0927,18100.0
2008-11-12 11:55:00,22.99,23.03,22.97,23.02,37200.0,14.0927,14.1172,14.0805,14.1111,37200.0
2008-11-12 12:00:00,23.01,23.02,22.98,22.99,25200.0,14.105,14.1111,14.0866,14.0927,25200.0
2008-11-12 12:05:00,22.99,23.0,22.91,22.92,20500.0,14.0927,14.0988,14.0437,14.0498,20500.0
2008-11-12 12:10:00,22.93,22.94,22.88,22.93,23700.0,14.0559,14.0621,14.0253,14.0559,23700.0
2008-11-12 12:15:00,22.93,22.95,22.91,22.93,10100.0,14.0559,14.0682,14.0437,14.0559,10100.0
2008-11-12 12:20:00,22.92,23.01,22.9,23.0,25800.0,14.0498,14.105,14.0375,14.0988,25800.0
2008-11-12 12:25:00,23.0,23.09,23.0,23.06,50800.0,14.0988,14.154,14.0988,14.1356,50800.0
2008-11-12 12:30:00,23.05,23.05,23.01,23.01,36000.0,14.1295,14.1295,14.105,14.105,36000.0
2008-11-12 12:35:00,23.01,23.11,23.0,23.11,23700.0,14.105,14.1663,14.0988,14.1663,23700.0
2008-11-12 12:40:00,23.09,23.13,23.09,23.11,10300.0,14.154,14.1785,14.154,14.1663,10300.0
2008-11-12 12:45:00,23.11,23.15,23.11,23.13,19800.0,14.1663,14.1908,14.1663,14.1785,19800.0
2008-11-12 12:50:00,23.14,23.19,23.1,23.11,20300.0,14.1847,14.2153,14.1601,14.1663,20300.0
2008-11-12 12:55:00,23.1,23.15,23.09,23.11,47800.0,14.1601,14.1908,14.154,14.1663,47800.0
2008-11-12 13:00:00,23.11,23.15,23.08,23.09,52100.0,14.1663,14.1908,14.1479,14.154,52100.0
2008-11-12 13:05:00,23.09,23.13,23.03,23.04,50500.0,14.154,14.1785,14.1172,14.1234,50500.0
2008-11-12 13:10:00,23.05,23.08,22.96,22.96,39900.0,14.1295,14.1479,14.0743,14.0743,39900.0
2008-11-12 13:15:00,22.96,22.96,22.88,22.9,34200.0,14.0743,14.0743,14.0253,14.0375,34200.0
2008-11-12 13:20:00,22.91,22.95,22.89,22.95,24300.0,14.0437,14.0682,14.0314,14.0682,24300.0
2008-11-12 13:25:00,22.96,23.06,22.96,23.05,20900.0,14.0743,14.1356,14.0743,14.1295,20900.0
2008-11-12 13:30:00,23.05,23.06,22.97,22.97,22200.0,14.1295,14.1356,14.0805,14.0805,22200.0
2008-11-12 13:35:00,22.97,23.01,22.95,22.99,21400.0,14.0805,14.105,14.0682,14.0927,21400.0
2008-11-12 13:40:00,23.0,23.04,22.99,23.03,53000.0,14.0988,14.1234,14.0927,14.1172,53000.0
2008-11-12 13:45:00,23.03,23.13,23.02,23.13,22300.0,14.1172,14.1785,14.1111,14.1785,22300.0
2008-11-12 13:50:00,23.12,23.13,23.02,23.02,22800.0,14.1724,14.1785,14.1111,14.1111,22800.0
2008-11-12 13:55:00,23.02,23.04,23.0,23.01,29900.0,14.1111,14.1234,14.0988,14.105,29900.0
2008-11-12 14:00:00,23.02,23.05,22.95,23.0,34000.0,14.1111,14.1295,14.0682,14.0988,34000.0
2008-11-12 14:05:00,22.99,22.99,22.93,22.97,50100.0,14.0927,14.0927,14.0559,14.0805,50100.0
2008-11-12 14:10:00,22.98,23.02,22.96,22.97,53500.0,14.0866,14.1111,14.0743,14.0805,53500.0
2008-11-12 14:15:00,22.98,23.08,22.98,23.07,44600.0,14.0866,14.1479,14.0866,14.1418,44600.0
2008-11-12 14:20:00,23.07,23.13,23.06,23.12,39100.0,14.1418,14.1785,14.1356,14.1724,39100.0
2008-11-12 14:25:00,23.11,23.15,23.05,23.06,62800.0,14.1663,14.1908,14.1295,14.1356,62800.0
2008-11-12 14:30:00,23.06,23.18,23.04,23.04,55800.0,14.1356,14.2092,14.1234,14.1234,55800.0
2008-11-12 14:35:00,23.04,23.05,23.03,23.05,33500.0,14.1234,14.1295,14.1172,14.1295,33500.0
2008-11-12 14:40:00,23.05,23.1,23.01,23.1,31300.0,14.1295,14.1601,14.105,14.1601,31300.0
2008-11-12 14:45:00,23.1,23.19,23.09,23.1,33900.0,14.1601,14.2153,14.154,14.1601,33900.0
2008-11-12 14:50:00,23.1,23.1,23.03,23.07,41100.0,14.1601,14.1601,14.1172,14.1418,41100.0
2008-11-12 14:55:00,23.06,23.08,22.99,22.99,35800.0,14.1356,14.1479,14.0927,14.0927,35800.0
2008-11-12 15:00:00,22.99,23.01,22.94,22.97,53600.0,14.0927,14.105,14.0621,14.0805,53600.0
2008-11-12 15:05:00,22.97,23.02,22.97,22.99,39300.0,14.0805,14.1111,14.0805,14.0927,39300.0
2008-11-12 15:10:00,22.99,23.03,22.97,23.0,53400.0,14.0927,14.1172,14.0805,14.0988,53400.0
2008-11-12 15:15:00,23.0,23.05,22.96,23.03,51700.0,14.0988,14.1295,14.0743,14.1172,51700.0
2008-11-12 15:20:00,23.03,23.04,22.9,22.92,43100.0,14.1172,14.1234,14.0375,14.0498,43100.0
2008-11-12 15:25:00,22.92,22.96,22.89,22.93,43500.0,14.0498,14.0743,14.0314,14.0559,43500.0
2008-11-12 15:30:00,22.93,23.0,22.9,22.94,76200.0,14.0559,14.0988,14.0375,14.0621,76200.0
2008-11-12 15:35:00,22.94,22.96,22.88,22.89,64600.0,14.0621,14.0743,14.0253,14.0314,64600.0
2008-11-12 15:40:00,22.89,22.89,22.71,22.86,180100.0,14.0314,14.0314,13.9211,14.013,180100.0
2008-11-12 15:45:00,22.86,22.89,22.76,22.76,148100.0,14.013,14.0314,13.9517,13.9517,148100.0
2008-11-12 15:50:00,22.77,22.83,22.72,22.77,150800.0,13.9579,13.9946,13.9272,13.9579,150800.0
2008-11-12 15:55:00,22.76,22.8,22.72,22.78,263200.0,13.9517,13.9762,13.9272,13.964,263200.0
2008-11-13 09:30:00,22.83,23.09,22.83,23.02,46500.0,13.9946,14.154,13.9946,14.1111,46500.0
2008-11-13 09:35:00,23.02,23.14,23.0,23.0,58400.0,14.1111,14.1847,14.0988,14.0988,58400.0
2008-11-13 09:40:00,22.99,23.0,22.73,22.75,41000.0,14.0927,14.0988,13.9333,13.9456,41000.0
2008-11-13 09:45:00,22.77,22.88,22.76,22.77,36300.0,13.9579,14.0253,13.9517,13.9579,36300.0
2008-11-13 09:50:00,22.78,22.79,22.64,22.68,50200.0,13.964,13.9701,13.8782,13.9027,50200.0
2008-11-13 09:55:00,22.69,22.77,22.61,22.73,42200.0,13.9088,13.9579,13.8598,13.9333,42200.0
2008-11-13 10:00:00,22.72,22.94,22.72,22.83,54500.0,13.9272,14.0621,13.9272,13.9946,54500.0
2008-11-13 10:05:00,22.83,22.9,22.77,22.83,35800.0,13.9946,14.0375,13.9579,13.9946,35800.0
2008-11-13 10:10:00,22.84,22.98,22.81,22.91,36600.0,14.0008,14.0866,13.9824,14.0437,36600.0
2008-11-13 10:15:00,22.91,23.08,22.91,22.98,39900.0,14.0437,14.1479,14.0437,14.0866,39900.0
2008-11-13 10:20:00,22.98,23.09,22.98,23.0,55000.0,14.0866,14.154,14.0866,14.0988,55000.0
2008-11-13 10:25:00,22.98,23.04,22.95,22.96,22400.0,14.0866,14.1234,14.0682,14.0743,22400.0
2008-11-13 10:30:00,22.97,23.0,22.96,22.99,28500.0,14.0805,14.0988,14.0743,14.0927,28500.0
2008-11-13 10:35:00,22.99,23.0,22.95,22.98,34100.0,14.0927,14.0988,14.0682,14.0866,34100.0
2008-11-13 10:40:00,22.97,23.0,22.86,22.87,28400.0,14.0805,14.0988,14.013,14.0192,28400.0
2008-11-13 10:45:00,22.87,22.88,22.7,22.7,32100.0,14.0192,14.0253,13.9149,13.9149,32100.0
2008-11-13 10:50:00,22.7,22.85,22.7,22.79,26700.0,13.9149,14.0069,13.9149,13.9701,26700.0
2008-11-13 10:55:00,22.8,22.97,22.79,22.96,26100.0,13.9762,14.0805,13.9701,14.0743,26100.0
2008-11-13 11:00:00,22.98,23.06,22.92,23.06,31100.0,14.0866,14.1356,14.0498,14.1356,31100.0
2008-11-13 11:05:00,23.05,23.05,22.82,22.84,38200.0,14.1295,14.1295,13.9885,14.0008,38200.0
2008-11-13 11:10:00,22.84,22.97,22.82,22.97,28900.0,14.0008,14.0805,13.9885,14.0805,28900.0
2008-11-13 11:15:00,22.97,22.97,22.91,22.92,19200.0,14.0805,14.0805,14.0437,14.0498,19200.0
2008-11-13 11:20:00,22.92,22.98,22.87,22.98,31600.0,14.0498,14.0866,14.0192,14.0866,31600.0
2008-11-13 11:25:00,22.98,23.04,22.95,23.02,61800.0,14.0866,14.1234,14.0682,14.1111,61800.0
2008-11-13 11:30:00,23.02,23.05,22.94,22.94,40900.0,14.1111,14.1295,14.0621,14.0621,40900.0
2008-11-13 11:35:00,22.94,22.96,22.82,22.83,21700.0,14.0621,14.0743,13.9885,13.9946,21700.0
2008-11-13 11:40:00,22.83,22.87,22.81,22.81,42200.0,13.9946,14.0192,13.9824,13.9824,42200.0
2008-11-13 11:45:00,22.82,22.82,22.73,22.76,63000.0,13.9885,13.9885,13.9333,13.9517,63000.0
2008-11-13 11:50:00,22.75,22.83,22.68,22.7,39700.0,13.9456,13.9946,13.9027,13.9149,39700.0
2008-11-13 11:55:00,22.69,22.73,22.65,22.66,75800.0,13.9088,13.9333,13.8843,13.8904,75800.0
2008-11-13 12:00:00,22.66,22.71,22.64,22.65,35500.0,13.8904,13.9211,13.8782,13.8843,35500.0
2008-11-13 12:05:00,22.65,22.72,22.63,22.67,47500.0,13.8843,13.9272,13.872,13.8966,47500.0
2008-11-13 12:10:00,22.66,22.67,22.61,22.64,35300.0,13.8904,13.8966,13.8598,13.8782,35300.0
2008-11-13 12:15:00,22.63,22.63,22.54,22.55,27500.0,13.872,13.872,13.8169,13.823,27500.0
2008-11-13 12:20:00,22.55,22.57,22.52,22.56,35200.0,13.823,13.8353,13.8046,13.8291,35200.0
2008-11-13 12:25:00,22.57,22.58,22.53,22.56,40500.0,13.8353,13.8414,13.8107,13.8291,40500.0
2008-11-13 12:30:00,22.57,22.59,22.54,22.59,37500.0,13.8353,13.8475,13.8169,13.8475,37500.0
2008-11-13 12:35:00,22.59,22.6,22.57,22.6,16200.0,13.8475,13.8537,13.8353,13.8537,16200.0
2008-11-13 12:40:00,22.61,22.62,22.58,22.6,26400.0,13.8598,13.8659,13.8414,13.8537,26400.0
2008-11-13 12:45:00,22.6,22.62,22.38,22.38,53000.0,13.8537,13.8659,13.7188,13.7188,53000.0
2008-11-13 12:50:00,22.37,22.4,22.18,22.24,113000.0,13.7127,13.7311,13.5962,13.633,113000.0
2008-11-13 12:55:00,22.24,22.27,21.88,21.9,91000.0,13.633,13.6514,13.4123,13.4246,91000.0
2008-11-13 13:00:00,21.89,22.0,21.84,21.88,104300.0,13.4184,13.4859,13.3878,13.4123,104300.0
2008-11-13 13:05:00,21.88,21.92,21.77,21.92,129800.0,13.4123,13.4368,13.3449,13.4368,129800.0
2008-11-13 13:10:00,21.91,21.92,21.85,21.91,68200.0,13.4307,13.4368,13.3939,13.4307,68200.0
2008-11-13 13:15:00,21.9,22.11,21.9,22.05,66200.0,13.4246,13.5533,13.4246,13.5165,66200.0
2008-11-13 13:20:00,22.06,22.07,21.92,21.94,80800.0,13.5226,13.5288,13.4368,13.4491,80800.0
2008-11-13 13:25:00,21.94,21.97,21.84,21.97,79800.0,13.4491,13.4675,13.3878,13.4675,79800.0
2008-11-13 13:30:00,21.98,22.12,21.98,22.08,63600.0,13.4736,13.5594,13.4736,13.5349,63600.0
2008-11-13 13:35:00,22.09,22.29,22.05,22.2,88100.0,13.541,13.6636,13.5165,13.6085,88100.0
2008-11-13 13:40:00,22.21,22.36,22.16,22.35,60700.0,13.6146,13.7065,13.5839,13.7004,60700.0
2008-11-13 13:45:00,22.35,22.43,22.05,22.1,110500.0,13.7004,13.7494,13.5165,13.5472,110500.0
2008-11-13 13:50:00,22.1,22.48,22.01,22.37,152500.0,13.5472,13.7801,13.492,13.7127,152500.0
2008-11-13 13:55:00,22.37,22.37,22.08,22.08,129400.0,13.7127,13.7127,13.5349,13.5349,129400.0
2008-11-13 14:00:00,22.08,22.12,22.0,22.03,110500.0,13.5349,13.5594,13.4859,13.5042,110500.0
2008-11-13 14:05:00,22.02,22.13,22.0,22.03,128900.0,13.4981,13.5655,13.4859,13.5042,128900.0
2008-11-13 14:10:00,22.03,22.14,22.02,22.03,153600.0,13.5042,13.5717,13.4981,13.5042,153600.0
2008-11-13 14:15:00,22.03,22.13,21.97,22.0,152000.0,13.5042,13.5655,13.4675,13.4859,152000.0
2008-11-13 14:20:00,21.99,22.19,21.98,22.16,119700.0,13.4797,13.6023,13.4736,13.5839,119700.0
2008-11-13 14:25:00,22.16,22.46,22.1,22.36,80200.0,13.5839,13.7678,13.5472,13.7065,80200.0
2008-11-13 14:30:00,22.36,22.45,22.31,22.34,68400.0,13.7065,13.7617,13.6759,13.6943,68400.0
2008-11-13 14:35:00,22.34,22.59,22.31,22.58,109200.0,13.6943,13.8475,13.6759,13.8414,109200.0
2008-11-13 14:40:00,22.59,22.6,22.42,22.52,118600.0,13.8475,13.8537,13.7433,13.8046,118600.0
2008-11-13 14:45:00,22.52,22.69,22.48,22.59,84900.0,13.8046,13.9088,13.7801,13.8475,84900.0
2008-11-13 14:50:00,22.59,22.76,22.59,22.63,90600.0,13.8475,13.9517,13.8475,13.872,90600.0
2008-11-13 14:55:00,22.62,22.69,22.59,22.6,57400.0,13.8659,13.9088,13.8475,13.8537,57400.0
2008-11-13 15:00:00,22.6,22.67,22.5,22.52,51200.0,13.8537,13.8966,13.7924,13.8046,51200.0
2008-11-13 15:05:00,22.52,22.57,22.39,22.42,90000.0,13.8046,13.8353,13.7249,13.7433,90000.0
2008-11-13 15:10:00,22.43,22.62,22.42,22.54,80300.0,13.7494,13.8659,13.7433,13.8169,80300.0
2008-11-13 15:15:00,22.54,22.63,22.47,22.59,94700.0,13.8169,13.872,13.774,13.8475,94700.0
2008-11-13 15:20:00,22.59,22.76,22.55,22.74,206200.0,13.8475,13.9517,13.823,13.9395,206200.0
2008-11-13 15:25:00,22.74,22.94,22.71,22.93,109000.0,13.9395,14.0621,13.9211,14.0559,109000.0
2008-11-13 15:30:00,22.93,23.09,22.89,23.04,155300.0,14.0559,14.154,14.0314,14.1234,155300.0
2008-11-13 15:35:00,23.03,23.13,23.0,23.05,125800.0,14.1172,14.1785,14.0988,14.1295,125800.0
2008-11-13 15:40:00,23.05,23.18,22.98,23.04,325000.0,14.1295,14.2092,14.0866,14.1234,325000.0
2008-11-13 15:45:00,23.04,23.1,22.97,22.97,181800.0,14.1234,14.1601,14.0805,14.0805,181800.0
2008-11-13 15:50:00,22.98,23.19,22.97,23.18,202000.0,14.0866,14.2153,14.0805,14.2092,202000.0
2008-11-13 15:55:00,23.18,23.49,23.17,23.47,238100.0,14.2092,14.3992,14.2031,14.387,238100.0
2008-11-14 09:30:00,23.06,23.46,23.03,23.1,67700.0,14.1356,14.3808,14.1172,14.1601,67700.0
2008-11-14 09:35:00,23.1,23.22,23.04,23.14,39400.0,14.1601,14.2337,14.1234,14.1847,39400.0
2008-11-14 09:40:00,23.17,23.31,23.14,23.3,27400.0,14.2031,14.2889,14.1847,14.2827,27400.0
2008-11-14 09:45:00,23.31,23.42,23.29,23.4,31800.0,14.2889,14.3563,14.2766,14.344,31800.0
2008-11-14 09:50:00,23.41,23.53,23.39,23.52,48800.0,14.3502,14.4237,14.3379,14.4176,48800.0
2008-11-14 09:55:00,23.54,23.68,23.54,23.59,43700.0,14.4299,14.5157,14.4299,14.4605,43700.0
2008-11-14 10:00:00,23.59,23.63,23.48,23.48,27800.0,14.4605,14.485,14.3931,14.3931,27800.0
2008-11-14 10:05:00,23.48,23.5,23.26,23.29,34100.0,14.3931,14.4053,14.2582,14.2766,34100.0
2008-11-14 10:10:00,23.29,23.32,23.24,23.3,52500.0,14.2766,14.295,14.246,14.2827,52500.0
2008-11-14 10:15:00,23.28,23.42,23.27,23.31,42000.0,14.2705,14.3563,14.2644,14.2889,42000.0
2008-11-14 10:20:00,23.3,23.41,23.3,23.39,28500.0,14.2827,14.3502,14.2827,14.3379,28500.0
2008-11-14 10:25:00,23.39,23.5,23.39,23.49,29600.0,14.3379,14.4053,14.3379,14.3992,29600.0
2008-11-14 10:30:00,23.49,23.49,23.4,23.41,33500.0,14.3992,14.3992,14.344,14.3502,33500.0
2008-11-14 10:35:00,23.42,23.52,23.33,23.33,53700.0,14.3563,14.4176,14.3011,14.3011,53700.0
2008-11-14 10:40:00,23.33,23.38,23.3,23.37,51700.0,14.3011,14.3318,14.2827,14.3257,51700.0
2008-11-14 10:45:00,23.36,23.51,23.33,23.49,79200.0,14.3195,14.4115,14.3011,14.3992,79200.0
2008-11-14 10:50:00,23.5,23.52,23.43,23.48,39000.0,14.4053,14.4176,14.3624,14.3931,39000.0
2008-11-14 10:55:00,23.48,23.56,23.45,23.51,58100.0,14.3931,14.4421,14.3747,14.4115,58100.0
2008-11-14 11:00:00,23.51,23.53,23.42,23.47,70900.0,14.4115,14.4237,14.3563,14.387,70900.0
2008-11-14 11:05:00,23.46,23.47,23.39,23.41,50200.0,14.3808,14.387,14.3379,14.3502,50200.0
2008-11-14 11:10:00,23.4,23.49,23.39,23.47,48300.0,14.344,14.3992,14.3379,14.387,48300.0
2008-11-14 11:15:00,23.48,23.52,23.42,23.5,40000.0,14.3931,14.4176,14.3563,14.4053,40000.0
2008-11-14 11:20:00,23.49,23.5,23.43,23.43,31400.0,14.3992,14.4053,14.3624,14.3624,31400.0
2008-11-14 11:25:00,23.43,23.5,23.42,23.43,28300.0,14.3624,14.4053,14.3563,14.3624,28300.0
2008-11-14 11:30:00,23.42,23.43,23.38,23.41,48600.0,14.3563,14.3624,14.3318,14.3502,48600.0
2008-11-14 11:35:00,23.42,23.49,23.38,23.41,33200.0,14.3563,14.3992,14.3318,14.3502,33200.0
2008-11-14 11:40:00,23.41,23.41,23.33,23.34,34900.0,14.3502,14.3502,14.3011,14.3073,34900.0
2008-11-14 11:45:00,23.33,23.44,23.33,23.44,25000.0,14.3011,14.3686,14.3011,14.3686,25000.0
2008-11-14 11:50:00,23.44,23.5,23.44,23.46,28500.0,14.3686,14.4053,14.3686,14.3808,28500.0
2008-11-14 11:55:00,23.46,23.5,23.39,23.43,40000.0,14.3808,14.4053,14.3379,14.3624,40000.0
2008-11-14 12:00:00,23.42,23.42,23.24,23.27,42800.0,14.3563,14.3563,14.246,14.2644,42800.0
2008-11-14 12:05:00,23.28,23.28,23.19,23.21,22800.0,14.2705,14.2705,14.2153,14.2276,22800.0
2008-11-14 12:10:00,23.21,23.22,23.11,23.14,56100.0,14.2276,14.2337,14.1663,14.1847,56100.0
2008-11-14 12:15:00,23.14,23.19,23.06,23.07,71200.0,14.1847,14.2153,14.1356,14.1418,71200.0
2008-11-14 12:20:00,23.07,23.24,23.07,23.22,38200.0,14.1418,14.246,14.1418,14.2337,38200.0
2008-11-14 12:25:00,23.22,23.32,23.2,23.32,20200.0,14.2337,14.295,14.2214,14.295,20200.0
2008-11-14 12:30:00,23.31,23.32,23.23,23.23,23000.0,14.2889,14.295,14.2398,14.2398,23000.0
2008-11-14 12:35:00,23.23,23.42,23.22,23.39,27300.0,14.2398,14.3563,14.2337,14.3379,27300.0
2008-11-14 12:40:00,23.41,23.41,23.34,23.37,16300.0,14.3502,14.3502,14.3073,14.3257,16300.0
2008-11-14 12:45:00,23.36,23.45,23.36,23.39,30900.0,14.3195,14.3747,14.3195,14.3379,30900.0
2008-11-14 12:50:00,23.39,23.43,23.31,23.32,40400.0,14.3379,14.3624,14.2889,14.295,40400.0
2008-11-14 12:55:00,23.32,23.43,23.32,23.41,41500.0,14.295,14.3624,14.295,14.3502,41500.0
2008-11-14 13:00:00,23.41,23.41,23.33,23.37,51800.0,14.3502,14.3502,14.3011,14.3257,51800.0
2008-11-14 13:05:00,23.38,23.38,23.34,23.35,35100.0,14.3318,14.3318,14.3073,14.3134,35100.0
2008-11-14 13:10:00,23.35,23.37,23.26,23.27,24800.0,14.3134,14.3257,14.2582,14.2644,24800.0
2008-11-14 13:15:00,23.26,23.36,23.21,23.35,27700.0,14.2582,14.3195,14.2276,14.3134,27700.0
2008-11-14 13:20:00,23.35,23.39,23.3,23.38,32900.0,14.3134,14.3379,14.2827,14.3318,32900.0
2008-11-14 13:25:00,23.39,23.51,23.38,23.5,29100.0,14.3379,14.4115,14.3318,14.4053,29100.0
2008-11-14 13:30:00,23.5,23.53,23.46,23.49,53400.0,14.4053,14.4237,14.3808,14.3992,53400.0
2008-11-14 13:35:00,23.48,23.55,23.45,23.5,29600.0,14.3931,14.436,14.3747,14.4053,29600.0
2008-11-14 13:40:00,23.5,23.55,23.39,23.39,31000.0,14.4053,14.436,14.3379,14.3379,31000.0
2008-11-14 13:45:00,23.4,23.41,23.32,23.41,36600.0,14.344,14.3502,14.295,14.3502,36600.0
2008-11-14 13:50:00,23.41,23.57,23.41,23.45,28900.0,14.3502,14.4483,14.3502,14.3747,28900.0
2008-11-14 13:55:00,23.44,23.57,23.44,23.52,36500.0,14.3686,14.4483,14.3686,14.4176,36500.0
2008-11-14 14:00:00,23.52,23.61,23.5,23.61,65000.0,14.4176,14.4728,14.4053,14.4728,65000.0
2008-11-14 14:05:00,23.61,23.85,23.61,23.79,124600.0,14.4728,14.6199,14.4728,14.5831,124600.0
2008-11-14 14:10:00,23.78,23.84,23.75,23.81,43700.0,14.577,14.6138,14.5586,14.5954,43700.0
2008-11-14 14:15:00,23.81,24.0,23.8,23.99,59000.0,14.5954,14.7118,14.5892,14.7057,59000.0
2008-11-14 14:20:00,23.99,24.0,23.93,24.0,55100.0,14.7057,14.7118,14.6689,14.7118,55100.0
2008-11-14 14:25:00,24.0,24.11,23.91,23.94,73100.0,14.7118,14.7793,14.6567,14.6751,73100.0
2008-11-14 14:30:00,23.94,23.97,23.85,23.87,48400.0,14.6751,14.6935,14.6199,14.6322,48400.0
2008-11-14 14:35:00,23.87,24.0,23.87,23.96,47800.0,14.6322,14.7118,14.6322,14.6873,47800.0
2008-11-14 14:40:00,23.97,24.2,23.97,24.15,73300.0,14.6935,14.8344,14.6935,14.8038,73300.0
2008-11-14 14:45:00,24.14,24.24,24.05,24.09,65400.0,14.7977,14.859,14.7425,14.767,65400.0
2008-11-14 14:50:00,24.07,24.16,24.02,24.11,91200.0,14.7548,14.8099,14.7241,14.7793,91200.0
2008-11-14 14:55:00,24.1,24.39,24.1,24.32,79100.0,14.7731,14.9509,14.7731,14.908,79100.0
2008-11-14 15:00:00,24.33,24.47,24.2,24.25,76600.0,14.9141,14.9999,14.8344,14.8651,76600.0
2008-11-14 15:05:00,24.23,24.23,24.03,24.03,169000.0,14.8528,14.8528,14.7302,14.7302,169000.0
2008-11-14 15:10:00,24.03,24.04,23.85,23.86,186400.0,14.7302,14.7364,14.6199,14.626,186400.0
2008-11-14 15:15:00,23.86,23.91,23.52,23.54,230400.0,14.626,14.6567,14.4176,14.4299,230400.0
2008-11-14 15:20:00,23.55,23.58,23.46,23.5,186300.0,14.436,14.4544,14.3808,14.4053,186300.0
2008-11-14 15:25:00,23.49,23.51,23.33,23.35,136000.0,14.3992,14.4115,14.3011,14.3134,136000.0
2008-11-14 15:30:00,23.35,23.36,23.18,23.23,145100.0,14.3134,14.3195,14.2092,14.2398,145100.0
2008-11-14 15:35:00,23.23,23.32,23.22,23.3,123400.0,14.2398,14.295,14.2337,14.2827,123400.0
2008-11-14 15:40:00,23.3,23.3,22.95,23.0,212800.0,14.2827,14.2827,14.0682,14.0988,212800.0
2008-11-14 15:45:00,23.0,23.01,22.92,22.99,237400.0,14.0988,14.105,14.0498,14.0927,237400.0
2008-11-14 15:50:00,23.0,23.03,22.84,22.84,260600.0,14.0988,14.1172,14.0008,14.0008,260600.0
2008-11-14 15:55:00,22.85,22.89,22.63,22.66,283200.0,14.0069,14.0314,13.872,13.8904,283200.0
2008-11-17 09:30:00,22.43,22.9,22.41,22.49,60300.0,13.7494,14.0375,13.7372,13.7862,60300.0
2008-11-17 09:35:00,22.53,22.77,22.43,22.47,59400.0,13.8107,13.9579,13.7494,13.774,59400.0
2008-11-17 09:40:00,22.45,22.57,22.32,22.44,39000.0,13.7617,13.8353,13.682,13.7556,39000.0
2008-11-17 09:45:00,22.45,22.66,22.36,22.66,37000.0,13.7617,13.8904,13.7065,13.8904,37000.0
2008-11-17 09:50:00,22.63,22.82,22.62,22.77,49000.0,13.872,13.9885,13.8659,13.9579,49000.0
2008-11-17 09:55:00,22.78,22.96,22.77,22.88,37200.0,13.964,14.0743,13.9579,14.0253,37200.0
2008-11-17 10:00:00,22.87,22.88,22.66,22.7,60400.0,14.0192,14.0253,13.8904,13.9149,60400.0
2008-11-17 10:05:00,22.71,22.85,22.67,22.85,52200.0,13.9211,14.0069,13.8966,14.0069,52200.0
2008-11-17 10:10:00,22.86,22.91,22.84,22.89,85900.0,14.013,14.0437,14.0008,14.0314,85900.0
2008-11-17 10:15:00,22.89,22.9,22.83,22.85,61200.0,14.0314,14.0375,13.9946,14.0069,61200.0
2008-11-17 10:20:00,22.84,22.85,22.69,22.7,40700.0,14.0008,14.0069,13.9088,13.9149,40700.0
2008-11-17 10:25:00,22.69,22.72,22.62,22.66,35700.0,13.9088,13.9272,13.8659,13.8904,35700.0
2008-11-17 10:30:00,22.65,22.76,22.6,22.76,26300.0,13.8843,13.9517,13.8537,13.9517,26300.0
2008-11-17 10:35:00,22.76,22.86,22.75,22.82,39300.0,13.9517,14.013,13.9456,13.9885,39300.0
2008-11-17 10:40:00,22.82,22.84,22.75,22.79,54200.0,13.9885,14.0008,13.9456,13.9701,54200.0
2008-11-17 10:45:00,22.79,22.79,22.72,22.76,42400.0,13.9701,13.9701,13.9272,13.9517,42400.0
2008-11-17 10:50:00,22.76,22.79,22.71,22.71,38900.0,13.9517,13.9701,13.9211,13.9211,38900.0
2008-11-17 10:55:00,22.7,22.7,22.59,22.6,45500.0,13.9149,13.9149,13.8475,13.8537,45500.0
2008-11-17 11:00:00,22.61,22.79,22.61,22.79,40200.0,13.8598,13.9701,13.8598,13.9701,40200.0
2008-11-17 11:05:00,22.79,22.83,22.78,22.8,42800.0,13.9701,13.9946,13.964,13.9762,42800.0
2008-11-17 11:10:00,22.79,22.9,22.79,22.85,62900.0,13.9701,14.0375,13.9701,14.0069,62900.0
2008-11-17 11:15:00,22.85,22.87,22.8,22.82,29700.0,14.0069,14.0192,13.9762,13.9885,29700.0
2008-11-17 11:20:00,22.83,22.85,22.78,22.78,27200.0,13.9946,14.0069,13.964,13.964,27200.0
2008-11-17 11:25:00,22.79,22.86,22.79,22.85,29900.0,13.9701,14.013,13.9701,14.0069,29900.0
2008-11-17 11:30:00,22.86,22.97,22.85,22.96,45200.0,14.013,14.0805,14.0069,14.0743,45200.0
2008-11-17 11:35:00,22.96,23.06,22.95,23.06,55700.0,14.0743,14.1356,14.0682,14.1356,55700.0
2008-11-17 11:40:00,23.06,23.08,22.88,22.89,51900.0,14.1356,14.1479,14.0253,14.0314,51900.0
2008-11-17 11:45:00,22.9,23.12,22.9,23.09,47200.0,14.0375,14.1724,14.0375,14.154,47200.0
2008-11-17 11:50:00,23.09,23.23,23.07,23.22,39900.0,14.154,14.2398,14.1418,14.2337,39900.0
2008-11-17 11:55:00,23.22,23.32,23.22,23.3,40800.0,14.2337,14.295,14.2337,14.2827,40800.0
2008-11-17 12:00:00,23.29,23.35,23.18,23.19,71000.0,14.2766,14.3134,14.2092,14.2153,71000.0
2008-11-17 12:05:00,23.19,23.25,23.12,23.23,90300.0,14.2153,14.2521,14.1724,14.2398,90300.0
2008-11-17 12:10:00,23.22,23.25,23.08,23.12,74800.0,14.2337,14.2521,14.1479,14.1724,74800.0
2008-11-17 12:15:00,23.12,23.15,22.98,23.01,75400.0,14.1724,14.1908,14.0866,14.105,75400.0
2008-11-17 12:20:00,23.02,23.1,22.99,23.06,69900.0,14.1111,14.1601,14.0927,14.1356,69900.0
2008-11-17 12:25:00,23.07,23.08,23.0,23.08,62700.0,14.1418,14.1479,14.0988,14.1479,62700.0
2008-11-17 12:30:00,23.08,23.14,23.03,23.07,44600.0,14.1479,14.1847,14.1172,14.1418,44600.0
2008-11-17 12:35:00,23.07,23.07,22.91,22.98,52900.0,14.1418,14.1418,14.0437,14.0866,52900.0
2008-11-17 12:40:00,22.98,23.03,22.98,23.02,34300.0,14.0866,14.1172,14.0866,14.1111,34300.0
2008-11-17 12:45:00,23.02,23.18,23.0,23.18,51000.0,14.1111,14.2092,14.0988,14.2092,51000.0
2008-11-17 12:50:00,23.17,23.2,23.14,23.17,40800.0,14.2031,14.2214,14.1847,14.2031,40800.0
2008-11-17 12:55:00,23.17,23.18,23.0,23.0,57100.0,14.2031,14.2092,14.0988,14.0988,57100.0
2008-11-17 13:00:00,23.0,23.01,22.96,22.96,27200.0,14.0988,14.105,14.0743,14.0743,27200.0
2008-11-17 13:05:00,22.96,23.0,22.92,23.0,20900.0,14.0743,14.0988,14.0498,14.0988,20900.0
2008-11-17 13:10:00,22.99,23.0,22.97,22.99,43100.0,14.0927,14.0988,14.0805,14.0927,43100.0
2008-11-17 13:15:00,22.99,23.0,22.91,22.98,33200.0,14.0927,14.0988,14.0437,14.0866,33200.0
2008-11-17 13:20:00,22.98,23.0,22.96,22.98,31900.0,14.0866,14.0988,14.0743,14.0866,31900.0
2008-11-17 13:25:00,22.99,23.01,22.98,23.0,61200.0,14.0927,14.105,14.0866,14.0988,61200.0
2008-11-17 13:30:00,23.0,23.0,22.95,22.95,41000.0,14.0988,14.0988,14.0682,14.0682,41000.0
2008-11-17 13:35:00,22.94,22.96,22.83,22.87,53100.0,14.0621,14.0743,13.9946,14.0192,53100.0
2008-11-17 13:40:00,22.86,22.9,22.82,22.86,41500.0,14.013,14.0375,13.9885,14.013,41500.0
2008-11-17 13:45:00,22.87,23.0,22.87,22.99,48900.0,14.0192,14.0988,14.0192,14.0927,48900.0
2008-11-17 13:50:00,22.99,23.01,22.98,22.99,86700.0,14.0927,14.105,14.0866,14.0927,86700.0
2008-11-17 13:55:00,22.99,23.01,22.99,23.0,67400.0,14.0927,14.105,14.0927,14.0988,67400.0
2008-11-17 14:00:00,22.99,23.0,22.91,22.92,32800.0,14.0927,14.0988,14.0437,14.0498,32800.0
2008-11-17 14:05:00,22.92,23.01,22.92,23.01,28900.0,14.0498,14.105,14.0498,14.105,28900.0
2008-11-17 14:10:00,23.0,23.11,22.97,23.08,59800.0,14.0988,14.1663,14.0805,14.1479,59800.0
2008-11-17 14:15:00,23.08,23.09,22.97,22.99,43800.0,14.1479,14.154,14.0805,14.0927,43800.0
2008-11-17 14:20:00,22.99,23.02,22.87,22.87,63700.0,14.0927,14.1111,14.0192,14.0192,63700.0
2008-11-17 14:25:00,22.87,22.89,22.83,22.87,42400.0,14.0192,14.0314,13.9946,14.0192,42400.0
2008-11-17 14:30:00,22.88,23.01,22.85,23.01,88300.0,14.0253,14.105,14.0069,14.105,88300.0
2008-11-17 14:35:00,23.0,23.1,22.95,23.07,107800.0,14.0988,14.1601,14.0682,14.1418,107800.0
2008-11-17 14:40:00,23.07,23.07,22.98,23.04,126400.0,14.1418,14.1418,14.0866,14.1234,126400.0
2008-11-17 14:45:00,23.04,23.04,22.89,22.95,59700.0,14.1234,14.1234,14.0314,14.0682,59700.0
2008-11-17 14:50:00,22.94,23.01,22.88,23.0,57400.0,14.0621,14.105,14.0253,14.0988,57400.0
2008-11-17 14:55:00,23.0,23.05,22.9,22.92,77700.0,14.0988,14.1295,14.0375,14.0498,77700.0
2008-11-17 15:00:00,22.93,23.03,22.85,23.02,92500.0,14.0559,14.1172,14.0069,14.1111,92500.0
2008-11-17 15:05:00,23.02,23.04,22.95,23.0,73500.0,14.1111,14.1234,14.0682,14.0988,73500.0
2008-11-17 15:10:00,22.99,23.03,22.92,23.01,79900.0,14.0927,14.1172,14.0498,14.105,79900.0
2008-11-17 15:15:00,23.01,23.09,22.98,23.0,111200.0,14.105,14.154,14.0866,14.0988,111200.0
2008-11-17 15:20:00,22.99,23.01,22.93,22.97,85300.0,14.0927,14.105,14.0559,14.0805,85300.0
2008-11-17 15:25:00,22.98,23.0,22.93,23.0,92000.0,14.0866,14.0988,14.0559,14.0988,92000.0
2008-11-17 15:30:00,23.0,23.01,22.92,22.94,122800.0,14.0988,14.105,14.0498,14.0621,122800.0
2008-11-17 15:35:00,22.94,22.98,22.82,22.91,89300.0,14.0621,14.0866,13.9885,14.0437,89300.0
2008-11-17 15:40:00,22.9,23.01,22.86,23.0,136000.0,14.0375,14.105,14.013,14.0988,136000.0
2008-11-17 15:45:00,23.0,23.03,22.9,22.9,119700.0,14.0988,14.1172,14.0375,14.0375,119700.0
2008-11-17 15:50:00,22.9,22.94,22.76,22.78,98100.0,14.0375,14.0621,13.9517,13.964,98100.0
2008-11-17 15:55:00,22.77,22.78,22.66,22.67,195100.0,13.9579,13.964,13.8904,13.8966,195100.0
2008-11-18 09:30:00,22.58,22.65,22.41,22.47,74100.0,13.8414,13.8843,13.7372,13.774,74100.0
2008-11-18 09:35:00,22.48,22.9,22.47,22.79,42700.0,13.7801,14.0375,13.774,13.9701,42700.0
2008-11-18 09:40:00,22.8,23.0,22.78,22.92,47000.0,13.9762,14.0988,13.964,14.0498,47000.0
2008-11-18 09:45:00,22.93,22.96,22.83,22.96,41600.0,14.0559,14.0743,13.9946,14.0743,41600.0
2008-11-18 09:50:00,22.96,23.0,22.72,22.75,44000.0,14.0743,14.0988,13.9272,13.9456,44000.0
2008-11-18 09:55:00,22.74,22.78,22.62,22.78,48600.0,13.9395,13.964,13.8659,13.964,48600.0
2008-11-18 10:00:00,22.76,22.79,22.65,22.68,37000.0,13.9517,13.9701,13.8843,13.9027,37000.0
2008-11-18 10:05:00,22.69,22.75,22.53,22.56,35100.0,13.9088,13.9456,13.8107,13.8291,35100.0
2008-11-18 10:10:00,22.56,22.7,22.53,22.7,29100.0,13.8291,13.9149,13.8107,13.9149,29100.0
2008-11-18 10:15:00,22.7,22.98,22.7,22.96,49200.0,13.9149,14.0866,13.9149,14.0743,49200.0
2008-11-18 10:20:00,22.98,23.0,22.91,22.94,38900.0,14.0866,14.0988,14.0437,14.0621,38900.0
2008-11-18 10:25:00,22.94,23.06,22.94,23.04,86100.0,14.0621,14.1356,14.0621,14.1234,86100.0
2008-11-18 10:30:00,23.02,23.04,22.9,22.92,51500.0,14.1111,14.1234,14.0375,14.0498,51500.0
2008-11-18 10:35:00,22.92,23.02,22.91,23.02,29500.0,14.0498,14.1111,14.0437,14.1111,29500.0
2008-11-18 10:40:00,23.0,23.1,23.0,23.01,56500.0,14.0988,14.1601,14.0988,14.105,56500.0
2008-11-18 10:45:00,23.01,23.05,22.99,23.02,36900.0,14.105,14.1295,14.0927,14.1111,36900.0
2008-11-18 10:50:00,23.02,23.08,22.92,23.06,45600.0,14.1111,14.1479,14.0498,14.1356,45600.0
2008-11-18 10:55:00,23.08,23.11,23.03,23.1,54400.0,14.1479,14.1663,14.1172,14.1601,54400.0
2008-11-18 11:00:00,23.1,23.1,22.86,22.91,37600.0,14.1601,14.1601,14.013,14.0437,37600.0
2008-11-18 11:05:00,22.9,22.99,22.9,22.98,24400.0,14.0375,14.0927,14.0375,14.0866,24400.0
2008-11-18 11:10:00,22.97,23.02,22.95,23.0,26600.0,14.0805,14.1111,14.0682,14.0988,26600.0
2008-11-18 11:15:00,23.0,23.02,22.96,23.0,38200.0,14.0988,14.1111,14.0743,14.0988,38200.0
2008-11-18 11:20:00,23.0,23.0,22.9,22.95,36100.0,14.0988,14.0988,14.0375,14.0682,36100.0
2008-11-18 11:25:00,22.94,23.03,22.92,23.02,30100.0,14.0621,14.1172,14.0498,14.1111,30100.0
2008-11-18 11:30:00,23.02,23.1,22.99,23.04,36600.0,14.1111,14.1601,14.0927,14.1234,36600.0
2008-11-18 11:35:00,23.04,23.14,23.01,23.03,59000.0,14.1234,14.1847,14.105,14.1172,59000.0
2008-11-18 11:40:00,23.02,23.05,22.93,22.96,52700.0,14.1111,14.1295,14.0559,14.0743,52700.0
2008-11-18 11:45:00,22.97,23.03,22.96,22.98,34000.0,14.0805,14.1172,14.0743,14.0866,34000.0
2008-11-18 11:50:00,22.96,23.07,22.96,23.01,40100.0,14.0743,14.1418,14.0743,14.105,40100.0
2008-11-18 11:55:00,23.01,23.03,22.94,23.02,30400.0,14.105,14.1172,14.0621,14.1111,30400.0
2008-11-18 12:00:00,23.02,23.02,22.9,22.98,35200.0,14.1111,14.1111,14.0375,14.0866,35200.0
2008-11-18 12:05:00,22.97,23.0,22.97,22.98,27600.0,14.0805,14.0988,14.0805,14.0866,27600.0
2008-11-18 12:10:00,22.99,23.0,22.95,22.99,21400.0,14.0927,14.0988,14.0682,14.0927,21400.0
2008-11-18 12:15:00,22.99,23.04,22.97,22.98,40200.0,14.0927,14.1234,14.0805,14.0866,40200.0
2008-11-18 12:20:00,22.97,22.97,22.83,22.84,30800.0,14.0805,14.0805,13.9946,14.0008,30800.0
2008-11-18 12:25:00,22.84,22.9,22.8,22.89,27300.0,14.0008,14.0375,13.9762,14.0314,27300.0
2008-11-18 12:30:00,22.89,22.89,22.83,22.87,21100.0,14.0314,14.0314,13.9946,14.0192,21100.0
2008-11-18 12:35:00,22.86,22.88,22.83,22.88,19800.0,14.013,14.0253,13.9946,14.0253,19800.0
2008-11-18 12:40:00,22.87,22.91,22.86,22.9,40100.0,14.0192,14.0437,14.013,14.0375,40100.0
2008-11-18 12:45:00,22.9,22.9,22.83,22.89,54100.0,14.0375,14.0375,13.9946,14.0314,54100.0
2008-11-18 12:50:00,22.89,22.89,22.76,22.82,33900.0,14.0314,14.0314,13.9517,13.9885,33900.0
2008-11-18 12:55:00,22.81,22.95,22.81,22.93,40600.0,13.9824,14.0682,13.9824,14.0559,40600.0
2008-11-18 13:00:00,22.93,22.94,22.69,22.71,68100.0,14.0559,14.0621,13.9088,13.9211,68100.0
2008-11-18 13:05:00,22.71,22.73,22.67,22.72,26900.0,13.9211,13.9333,13.8966,13.9272,26900.0
2008-11-18 13:10:00,22.71,22.77,22.6,22.67,31500.0,13.9211,13.9579,13.8537,13.8966,31500.0
2008-11-18 13:15:00,22.67,22.7,22.58,22.69,33500.0,13.8966,13.9149,13.8414,13.9088,33500.0
2008-11-18 13:20:00,22.69,22.79,22.69,22.79,20800.0,13.9088,13.9701,13.9088,13.9701,20800.0
2008-11-18 13:25:00,22.78,22.84,22.78,22.82,34400.0,13.964,14.0008,13.964,13.9885,34400.0
2008-11-18 13:30:00,22.82,22.83,22.74,22.79,28600.0,13.9885,13.9946,13.9395,13.9701,28600.0
2008-11-18 13:35:00,22.78,22.78,22.57,22.64,39000.0,13.964,13.964,13.8353,13.8782,39000.0
2008-11-18 13:40:00,22.64,22.77,22.64,22.73,23900.0,13.8782,13.9579,13.8782,13.9333,23900.0
2008-11-18 13:45:00,22.73,22.75,22.52,22.58,66700.0,13.9333,13.9456,13.8046,13.8414,66700.0
2008-11-18 13:50:00,22.58,22.74,22.56,22.73,42300.0,13.8414,13.9395,13.8291,13.9333,42300.0
2008-11-18 13:55:00,22.72,22.87,22.69,22.87,36900.0,13.9272,14.0192,13.9088,14.0192,36900.0
2008-11-18 14:00:00,22.86,22.86,22.66,22.66,46500.0,14.013,14.013,13.8904,13.8904,46500.0
2008-11-18 14:05:00,22.67,22.67,22.51,22.56,41700.0,13.8966,13.8966,13.7985,13.8291,41700.0
2008-11-18 14:10:00,22.56,22.73,22.53,22.71,43000.0,13.8291,13.9333,13.8107,13.9211,43000.0
2008-11-18 14:15:00,22.71,22.76,22.66,22.67,58200.0,13.9211,13.9517,13.8904,13.8966,58200.0
2008-11-18 14:20:00,22.67,22.74,22.63,22.68,59900.0,13.8966,13.9395,13.872,13.9027,59900.0
2008-11-18 14:25:00,22.68,22.7,22.56,22.6,64600.0,13.9027,13.9149,13.8291,13.8537,64600.0
2008-11-18 14:30:00,22.6,22.6,22.42,22.44,83200.0,13.8537,13.8537,13.7433,13.7556,83200.0
2008-11-18 14:35:00,22.43,22.57,22.41,22.56,42800.0,13.7494,13.8353,13.7372,13.8291,42800.0
2008-11-18 14:40:00,22.56,22.68,22.55,22.61,98600.0,13.8291,13.9027,13.823,13.8598,98600.0
2008-11-18 14:45:00,22.6,22.6,22.32,22.35,52700.0,13.8537,13.8537,13.682,13.7004,52700.0
2008-11-18 14:50:00,22.34,22.42,22.29,22.42,64600.0,13.6943,13.7433,13.6636,13.7433,64600.0
2008-11-18 14:55:00,22.42,22.42,22.3,22.3,50100.0,13.7433,13.7433,13.6698,13.6698,50100.0
2008-11-18 15:00:00,22.3,22.42,22.3,22.33,50900.0,13.6698,13.7433,13.6698,13.6881,50900.0
2008-11-18 15:05:00,22.33,22.58,22.33,22.58,54200.0,13.6881,13.8414,13.6881,13.8414,54200.0
2008-11-18 15:10:00,22.57,22.67,22.49,22.5,60000.0,13.8353,13.8966,13.7862,13.7924,60000.0
2008-11-18 15:15:00,22.5,22.64,22.47,22.64,113300.0,13.7924,13.8782,13.774,13.8782,113300.0
2008-11-18 15:20:00,22.64,22.77,22.6,22.62,74500.0,13.8782,13.9579,13.8537,13.8659,74500.0
2008-11-18 15:25:00,22.61,22.66,22.46,22.63,63100.0,13.8598,13.8904,13.7678,13.872,63100.0
2008-11-18 15:30:00,22.63,22.63,22.44,22.5,72800.0,13.872,13.872,13.7556,13.7924,72800.0
2008-11-18 15:35:00,22.51,22.75,22.51,22.68,88400.0,13.7985,13.9456,13.7985,13.9027,88400.0
2008-11-18 15:40:00,22.68,22.9,22.68,22.74,215400.0,13.9027,14.0375,13.9027,13.9395,215400.0
2008-11-18 15:45:00,22.73,22.99,22.72,22.96,143300.0,13.9333,14.0927,13.9272,14.0743,143300.0
2008-11-18 15:50:00,22.95,23.04,22.86,23.02,177500.0,14.0682,14.1234,14.013,14.1111,177500.0
2008-11-18 15:55:00,23.03,23.08,22.92,23.02,232200.0,14.1172,14.1479,14.0498,14.1111,232200.0
2008-11-19 09:30:00,22.9,23.11,22.56,23.08,59100.0,14.0375,14.1663,13.8291,14.1479,59100.0
2008-11-19 09:35:00,23.08,23.12,22.96,23.03,47000.0,14.1479,14.1724,14.0743,14.1172,47000.0
2008-11-19 09:40:00,23.04,23.2,23.04,23.12,36400.0,14.1234,14.2214,14.1234,14.1724,36400.0
2008-11-19 09:45:00,23.13,23.27,23.13,23.22,55500.0,14.1785,14.2644,14.1785,14.2337,55500.0
2008-11-19 09:50:00,23.21,23.23,23.0,23.04,46800.0,14.2276,14.2398,14.0988,14.1234,46800.0
2008-11-19 09:55:00,23.04,23.15,23.01,23.11,43000.0,14.1234,14.1908,14.105,14.1663,43000.0
2008-11-19 10:00:00,23.11,23.35,23.1,23.35,38400.0,14.1663,14.3134,14.1601,14.3134,38400.0
2008-11-19 10:05:00,23.36,23.42,23.19,23.4,51900.0,14.3195,14.3563,14.2153,14.344,51900.0
2008-11-19 10:10:00,23.4,23.48,23.3,23.39,39400.0,14.344,14.3931,14.2827,14.3379,39400.0
2008-11-19 10:15:00,23.36,23.43,23.29,23.31,28600.0,14.3195,14.3624,14.2766,14.2889,28600.0
2008-11-19 10:20:00,23.31,23.35,23.22,23.25,45500.0,14.2889,14.3134,14.2337,14.2521,45500.0
2008-11-19 10:25:00,23.26,23.36,23.19,23.36,49700.0,14.2582,14.3195,14.2153,14.3195,49700.0
2008-11-19 10:30:00,23.35,23.35,23.22,23.31,41100.0,14.3134,14.3134,14.2337,14.2889,41100.0
2008-11-19 10:35:00,23.31,23.36,23.17,23.22,31600.0,14.2889,14.3195,14.2031,14.2337,31600.0
2008-11-19 10:40:00,23.21,23.29,23.15,23.15,47500.0,14.2276,14.2766,14.1908,14.1908,47500.0
2008-11-19 10:45:00,23.12,23.12,23.01,23.05,31600.0,14.1724,14.1724,14.105,14.1295,31600.0
2008-11-19 10:50:00,23.06,23.12,22.94,22.94,52000.0,14.1356,14.1724,14.0621,14.0621,52000.0
2008-11-19 10:55:00,22.94,22.94,22.72,22.75,40700.0,14.0621,14.0621,13.9272,13.9456,40700.0
2008-11-19 11:00:00,22.75,22.83,22.74,22.76,34100.0,13.9456,13.9946,13.9395,13.9517,34100.0
2008-11-19 11:05:00,22.77,22.96,22.76,22.94,35600.0,13.9579,14.0743,13.9517,14.0621,35600.0
2008-11-19 11:10:00,22.94,22.98,22.9,22.92,17300.0,14.0621,14.0866,14.0375,14.0498,17300.0
2008-11-19 11:15:00,22.92,23.02,22.84,23.02,21800.0,14.0498,14.1111,14.0008,14.1111,21800.0
2008-11-19 11:20:00,23.01,23.04,22.83,22.83,30700.0,14.105,14.1234,13.9946,13.9946,30700.0
2008-11-19 11:25:00,22.8,22.82,22.7,22.7,28700.0,13.9762,13.9885,13.9149,13.9149,28700.0
2008-11-19 11:30:00,22.7,22.82,22.69,22.81,35100.0,13.9149,13.9885,13.9088,13.9824,35100.0
2008-11-19 11:35:00,22.81,22.82,22.75,22.79,37700.0,13.9824,13.9885,13.9456,13.9701,37700.0
2008-11-19 11:40:00,22.8,22.95,22.8,22.94,45900.0,13.9762,14.0682,13.9762,14.0621,45900.0
2008-11-19 11:45:00,22.94,22.95,22.8,22.95,43700.0,14.0621,14.0682,13.9762,14.0682,43700.0
2008-11-19 11:50:00,22.95,23.08,22.94,23.05,61300.0,14.0682,14.1479,14.0621,14.1295,61300.0
2008-11-19 11:55:00,23.06,23.09,23.02,23.02,66600.0,14.1356,14.154,14.1111,14.1111,66600.0
2008-11-19 12:00:00,23.02,23.04,22.92,22.97,60800.0,14.1111,14.1234,14.0498,14.0805,60800.0
2008-11-19 12:05:00,22.98,23.1,22.98,23.02,49800.0,14.0866,14.1601,14.0866,14.1111,49800.0
2008-11-19 12:10:00,23.01,23.02,22.86,22.97,46400.0,14.105,14.1111,14.013,14.0805,46400.0
2008-11-19 12:15:00,22.96,22.96,22.83,22.83,33200.0,14.0743,14.0743,13.9946,13.9946,33200.0
2008-11-19 12:20:00,22.83,22.95,22.82,22.92,39800.0,13.9946,14.0682,13.9885,14.0498,39800.0
2008-11-19 12:25:00,22.92,22.97,22.82,22.86,52100.0,14.0498,14.0805,13.9885,14.013,52100.0
2008-11-19 12:30:00,22.86,22.97,22.84,22.96,28500.0,14.013,14.0805,14.0008,14.0743,28500.0
2008-11-19 12:35:00,22.97,23.05,22.91,23.05,46300.0,14.0805,14.1295,14.0437,14.1295,46300.0
2008-11-19 12:40:00,23.05,23.11,23.05,23.09,43400.0,14.1295,14.1663,14.1295,14.154,43400.0
2008-11-19 12:45:00,23.08,23.11,23.05,23.07,29300.0,14.1479,14.1663,14.1295,14.1418,29300.0
2008-11-19 12:50:00,23.06,23.08,23.0,23.05,31500.0,14.1356,14.1479,14.0988,14.1295,31500.0
2008-11-19 12:55:00,23.04,23.14,23.03,23.14,27600.0,14.1234,14.1847,14.1172,14.1847,27600.0
2008-11-19 13:00:00,23.14,23.21,23.1,23.19,39600.0,14.1847,14.2276,14.1601,14.2153,39600.0
2008-11-19 13:05:00,23.19,23.29,23.19,23.22,74200.0,14.2153,14.2766,14.2153,14.2337,74200.0
2008-11-19 13:10:00,23.22,23.24,23.19,23.22,30300.0,14.2337,14.246,14.2153,14.2337,30300.0
2008-11-19 13:15:00,23.22,23.22,23.02,23.03,38700.0,14.2337,14.2337,14.1111,14.1172,38700.0
2008-11-19 13:20:00,23.04,23.05,22.95,22.95,20100.0,14.1234,14.1295,14.0682,14.0682,20100.0
2008-11-19 13:25:00,22.95,23.0,22.92,22.92,26800.0,14.0682,14.0988,14.0498,14.0498,26800.0
2008-11-19 13:30:00,22.92,22.93,22.76,22.78,43400.0,14.0498,14.0559,13.9517,13.964,43400.0
2008-11-19 13:35:00,22.79,22.83,22.74,22.82,34300.0,13.9701,13.9946,13.9395,13.9885,34300.0
2008-11-19 13:40:00,22.82,22.84,22.79,22.83,37300.0,13.9885,14.0008,13.9701,13.9946,37300.0
2008-11-19 13:45:00,22.83,22.94,22.82,22.88,42300.0,13.9946,14.0621,13.9885,14.0253,42300.0
2008-11-19 13:50:00,22.88,22.98,22.86,22.96,32100.0,14.0253,14.0866,14.013,14.0743,32100.0
2008-11-19 13:55:00,22.97,23.05,22.95,22.96,43700.0,14.0805,14.1295,14.0682,14.0743,43700.0
2008-11-19 14:00:00,22.96,22.96,22.81,22.84,67200.0,14.0743,14.0743,13.9824,14.0008,67200.0
2008-11-19 14:05:00,22.83,22.86,22.75,22.85,73800.0,13.9946,14.013,13.9456,14.0069,73800.0
2008-11-19 14:10:00,22.86,23.0,22.86,22.97,47000.0,14.013,14.0988,14.013,14.0805,47000.0
2008-11-19 14:15:00,22.97,22.98,22.88,22.88,37200.0,14.0805,14.0866,14.0253,14.0253,37200.0
2008-11-19 14:20:00,22.88,22.89,22.75,22.76,45000.0,14.0253,14.0314,13.9456,13.9517,45000.0
2008-11-19 14:25:00,22.76,22.91,22.75,22.83,81200.0,13.9517,14.0437,13.9456,13.9946,81200.0
2008-11-19 14:30:00,22.82,22.9,22.78,22.78,58900.0,13.9885,14.0375,13.964,13.964,58900.0
2008-11-19 14:35:00,22.77,22.79,22.69,22.72,54300.0,13.9579,13.9701,13.9088,13.9272,54300.0
2008-11-19 14:40:00,22.72,22.96,22.71,22.96,66700.0,13.9272,14.0743,13.9211,14.0743,66700.0
2008-11-19 14:45:00,22.95,23.13,22.93,23.01,66100.0,14.0682,14.1785,14.0559,14.105,66100.0
2008-11-19 14:50:00,23.0,23.11,22.97,22.98,55300.0,14.0988,14.1663,14.0805,14.0866,55300.0
2008-11-19 14:55:00,22.98,23.03,22.88,23.02,82800.0,14.0866,14.1172,14.0253,14.1111,82800.0
2008-11-19 15:00:00,23.02,23.07,22.87,23.03,84000.0,14.1111,14.1418,14.0192,14.1172,84000.0
2008-11-19 15:05:00,23.03,23.12,22.97,23.07,86000.0,14.1172,14.1724,14.0805,14.1418,86000.0
2008-11-19 15:10:00,23.05,23.11,22.95,22.96,71600.0,14.1295,14.1663,14.0682,14.0743,71600.0
2008-11-19 15:15:00,22.96,22.97,22.73,22.74,86800.0,14.0743,14.0805,13.9333,13.9395,86800.0
2008-11-19 15:20:00,22.74,22.83,22.68,22.73,105600.0,13.9395,13.9946,13.9027,13.9333,105600.0
2008-11-19 15:25:00,22.74,22.89,22.67,22.87,97600.0,13.9395,14.0314,13.8966,14.0192,97600.0
2008-11-19 15:30:00,22.86,22.88,22.74,22.88,72600.0,14.013,14.0253,13.9395,14.0253,72600.0
2008-11-19 15:35:00,22.88,22.89,22.71,22.78,177000.0,14.0253,14.0314,13.9211,13.964,177000.0
2008-11-19 15:40:00,22.78,22.89,22.76,22.76,253200.0,13.964,14.0314,13.9517,13.9517,253200.0
2008-11-19 15:45:00,22.76,22.78,22.68,22.75,225800.0,13.9517,13.964,13.9027,13.9456,225800.0
2008-11-19 15:50:00,22.74,22.77,22.58,22.6,205300.0,13.9395,13.9579,13.8414,13.8537,205300.0
2008-11-19 15:55:00,22.6,22.63,22.5,22.56,264400.0,13.8537,13.872,13.7924,13.8291,264400.0
2008-11-20 09:30:00,22.26,23.26,22.26,22.89,108200.0,13.6452,14.2582,13.6452,14.0314,108200.0
2008-11-20 09:35:00,22.94,23.01,22.61,22.64,113500.0,14.0621,14.105,13.8598,13.8782,113500.0
2008-11-20 09:40:00,22.67,22.71,22.42,22.44,82500.0,13.8966,13.9211,13.7433,13.7556,82500.0
2008-11-20 09:45:00,22.43,22.72,22.43,22.66,118600.0,13.7494,13.9272,13.7494,13.8904,118600.0
2008-11-20 09:50:00,22.66,22.83,22.49,22.59,57800.0,13.8904,13.9946,13.7862,13.8475,57800.0
2008-11-20 09:55:00,22.58,22.85,22.57,22.76,95300.0,13.8414,14.0069,13.8353,13.9517,95300.0
2008-11-20 10:00:00,22.75,22.91,22.66,22.72,98100.0,13.9456,14.0437,13.8904,13.9272,98100.0
2008-11-20 10:05:00,22.72,22.89,22.67,22.74,72400.0,13.9272,14.0314,13.8966,13.9395,72400.0
2008-11-20 10:10:00,22.72,22.78,22.68,22.74,64900.0,13.9272,13.964,13.9027,13.9395,64900.0
2008-11-20 10:15:00,22.73,22.9,22.73,22.83,93600.0,13.9333,14.0375,13.9333,13.9946,93600.0
2008-11-20 10:20:00,22.84,23.0,22.83,22.9,102500.0,14.0008,14.0988,13.9946,14.0375,102500.0
2008-11-20 10:25:00,22.9,23.05,22.83,23.04,68300.0,14.0375,14.1295,13.9946,14.1234,68300.0
2008-11-20 10:30:00,23.05,23.14,23.02,23.05,67300.0,14.1295,14.1847,14.1111,14.1295,67300.0
2008-11-20 10:35:00,23.05,23.05,22.89,22.9,77000.0,14.1295,14.1295,14.0314,14.0375,77000.0
2008-11-20 10:40:00,22.9,23.12,22.9,23.12,63300.0,14.0375,14.1724,14.0375,14.1724,63300.0
2008-11-20 10:45:00,23.13,23.28,22.97,23.1,62700.0,14.1785,14.2705,14.0805,14.1601,62700.0
2008-11-20 10:50:00,23.1,23.1,22.91,23.04,47800.0,14.1601,14.1601,14.0437,14.1234,47800.0
2008-11-20 10:55:00,23.04,23.24,22.96,23.22,51200.0,14.1234,14.246,14.0743,14.2337,51200.0
2008-11-20 11:00:00,23.22,23.3,23.09,23.21,68900.0,14.2337,14.2827,14.154,14.2276,68900.0
2008-11-20 11:05:00,23.22,23.28,23.0,23.02,42500.0,14.2337,14.2705,14.0988,14.1111,42500.0
2008-11-20 11:10:00,23.01,23.22,22.97,23.21,61100.0,14.105,14.2337,14.0805,14.2276,61100.0
2008-11-20 11:15:00,23.2,23.28,22.99,22.99,44600.0,14.2214,14.2705,14.0927,14.0927,44600.0
2008-11-20 11:20:00,22.99,23.02,22.87,22.87,45100.0,14.0927,14.1111,14.0192,14.0192,45100.0
2008-11-20 11:25:00,22.84,23.04,22.82,22.99,38000.0,14.0008,14.1234,13.9885,14.0927,38000.0
2008-11-20 11:30:00,23.0,23.0,22.87,22.99,35500.0,14.0988,14.0988,14.0192,14.0927,35500.0
2008-11-20 11:35:00,22.99,23.05,22.9,23.02,26800.0,14.0927,14.1295,14.0375,14.1111,26800.0
2008-11-20 11:40:00,23.0,23.11,22.94,23.11,29800.0,14.0988,14.1663,14.0621,14.1663,29800.0
2008-11-20 11:45:00,23.13,23.15,22.99,23.11,36700.0,14.1785,14.1908,14.0927,14.1663,36700.0
2008-11-20 11:50:00,23.11,23.11,22.96,23.0,39500.0,14.1663,14.1663,14.0743,14.0988,39500.0
2008-11-20 11:55:00,23.0,23.03,22.9,22.92,23400.0,14.0988,14.1172,14.0375,14.0498,23400.0
2008-11-20 12:00:00,22.93,22.94,22.82,22.83,33200.0,14.0559,14.0621,13.9885,13.9946,33200.0
2008-11-20 12:05:00,22.83,22.96,22.83,22.85,33100.0,13.9946,14.0743,13.9946,14.0069,33100.0
2008-11-20 12:10:00,22.86,23.06,22.85,22.98,51700.0,14.013,14.1356,14.0069,14.0866,51700.0
2008-11-20 12:15:00,23.0,23.07,22.94,22.98,70300.0,14.0988,14.1418,14.0621,14.0866,70300.0
2008-11-20 12:20:00,22.98,23.17,22.98,23.06,53600.0,14.0866,14.2031,14.0866,14.1356,53600.0
2008-11-20 12:25:00,23.06,23.27,23.04,23.27,61200.0,14.1356,14.2644,14.1234,14.2644,61200.0
2008-11-20 12:30:00,23.25,23.46,23.22,23.34,70800.0,14.2521,14.3808,14.2337,14.3073,70800.0
2008-11-20 12:35:00,23.32,23.36,23.22,23.25,50400.0,14.295,14.3195,14.2337,14.2521,50400.0
2008-11-20 12:40:00,23.25,23.32,23.22,23.23,39900.0,14.2521,14.295,14.2337,14.2398,39900.0
2008-11-20 12:45:00,23.22,23.49,23.18,23.47,59300.0,14.2337,14.3992,14.2092,14.387,59300.0
2008-11-20 12:50:00,23.48,23.58,23.36,23.42,60100.0,14.3931,14.4544,14.3195,14.3563,60100.0
2008-11-20 12:55:00,23.42,23.42,23.28,23.3,48600.0,14.3563,14.3563,14.2705,14.2827,48600.0
2008-11-20 13:00:00,23.29,23.29,23.04,23.06,46300.0,14.2766,14.2766,14.1234,14.1356,46300.0
2008-11-20 13:05:00,23.07,23.18,23.07,23.15,47700.0,14.1418,14.2092,14.1418,14.1908,47700.0
2008-11-20 13:10:00,23.17,23.18,23.01,23.14,44600.0,14.2031,14.2092,14.105,14.1847,44600.0
2008-11-20 13:15:00,23.16,23.37,23.13,23.13,47100.0,14.1969,14.3257,14.1785,14.1785,47100.0
2008-11-20 13:20:00,23.13,23.16,22.95,23.1,56800.0,14.1785,14.1969,14.0682,14.1601,56800.0
2008-11-20 13:25:00,23.13,23.19,23.0,23.05,44000.0,14.1785,14.2153,14.0988,14.1295,44000.0
2008-11-20 13:30:00,23.05,23.17,23.02,23.1,61900.0,14.1295,14.2031,14.1111,14.1601,61900.0
2008-11-20 13:35:00,23.11,23.12,22.84,22.93,62900.0,14.1663,14.1724,14.0008,14.0559,62900.0
2008-11-20 13:40:00,22.92,23.04,22.9,23.04,33800.0,14.0498,14.1234,14.0375,14.1234,33800.0
2008-11-20 13:45:00,23.02,23.18,23.02,23.09,45100.0,14.1111,14.2092,14.1111,14.154,45100.0
2008-11-20 13:50:00,23.09,23.2,23.04,23.07,40200.0,14.154,14.2214,14.1234,14.1418,40200.0
2008-11-20 13:55:00,23.07,23.2,22.98,23.15,58900.0,14.1418,14.2214,14.0866,14.1908,58900.0
2008-11-20 14:00:00,23.14,23.2,23.03,23.12,91300.0,14.1847,14.2214,14.1172,14.1724,91300.0
2008-11-20 14:05:00,23.12,23.15,22.92,22.94,62700.0,14.1724,14.1908,14.0498,14.0621,62700.0
2008-11-20 14:10:00,22.92,23.09,22.92,23.01,47300.0,14.0498,14.154,14.0498,14.105,47300.0
2008-11-20 14:15:00,23.03,23.05,22.85,22.87,43200.0,14.1172,14.1295,14.0069,14.0192,43200.0
2008-11-20 14:20:00,22.88,22.94,22.86,22.91,38700.0,14.0253,14.0621,14.013,14.0437,38700.0
2008-11-20 14:25:00,22.89,22.98,22.87,22.87,32300.0,14.0314,14.0866,14.0192,14.0192,32300.0
2008-11-20 14:30:00,22.87,22.94,22.78,22.83,43300.0,14.0192,14.0621,13.964,13.9946,43300.0
2008-11-20 14:35:00,22.83,22.93,22.76,22.83,89200.0,13.9946,14.0559,13.9517,13.9946,89200.0
2008-11-20 14:40:00,22.82,23.02,22.82,22.91,42700.0,13.9885,14.1111,13.9885,14.0437,42700.0
2008-11-20 14:45:00,22.91,22.92,22.76,22.82,59300.0,14.0437,14.0498,13.9517,13.9885,59300.0
2008-11-20 14:50:00,22.83,22.93,22.76,22.78,54600.0,13.9946,14.0559,13.9517,13.964,54600.0
2008-11-20 14:55:00,22.79,22.83,22.7,22.83,44000.0,13.9701,13.9946,13.9149,13.9946,44000.0
2008-11-20 15:00:00,22.83,22.95,22.71,22.72,107900.0,13.9946,14.0682,13.9211,13.9272,107900.0
2008-11-20 15:05:00,22.72,22.84,22.66,22.84,67900.0,13.9272,14.0008,13.8904,14.0008,67900.0
2008-11-20 15:10:00,22.84,22.93,22.76,22.8,67100.0,14.0008,14.0559,13.9517,13.9762,67100.0
2008-11-20 15:15:00,22.81,22.9,22.63,22.69,80700.0,13.9824,14.0375,13.872,13.9088,80700.0
2008-11-20 15:20:00,22.7,22.8,22.51,22.52,139900.0,13.9149,13.9762,13.7985,13.8046,139900.0
2008-11-20 15:25:00,22.52,22.61,22.5,22.52,93800.0,13.8046,13.8598,13.7924,13.8046,93800.0
2008-11-20 15:30:00,22.52,22.6,22.4,22.41,185600.0,13.8046,13.8537,13.7311,13.7372,185600.0
2008-11-20 15:35:00,22.4,22.48,22.09,22.12,196200.0,13.7311,13.7801,13.541,13.5594,196200.0
2008-11-20 15:40:00,22.12,22.12,21.78,21.78,334900.0,13.5594,13.5594,13.351,13.351,334900.0
2008-11-20 15:45:00,21.77,22.04,21.77,21.77,231200.0,13.3449,13.5104,13.3449,13.3449,231200.0
2008-11-20 15:50:00,21.79,21.84,21.64,21.66,446300.0,13.3571,13.3878,13.2652,13.2774,446300.0
2008-11-20 15:55:00,21.66,21.73,21.5,21.73,353300.0,13.2774,13.3203,13.1794,13.3203,353300.0
2008-11-21 09:30:00,22.21,22.21,21.46,21.55,357200.0,13.6146,13.6146,13.1548,13.21,357200.0
2008-11-21 09:35:00,21.58,22.05,21.55,22.0,103000.0,13.2284,13.5165,13.21,13.4859,103000.0
2008-11-21 09:40:00,21.97,22.04,21.81,22.01,85900.0,13.4675,13.5104,13.3694,13.492,85900.0
2008-11-21 09:45:00,22.0,22.13,21.98,22.08,62000.0,13.4859,13.5655,13.4736,13.5349,62000.0
2008-11-21 09:50:00,22.08,22.12,21.79,21.8,132300.0,13.5349,13.5594,13.3571,13.3633,132300.0
2008-11-21 09:55:00,21.8,21.82,21.64,21.77,120900.0,13.3633,13.3755,13.2652,13.3449,120900.0
2008-11-21 10:00:00,21.77,21.89,21.68,21.81,125800.0,13.3449,13.4184,13.2897,13.3694,125800.0
2008-11-21 10:05:00,21.82,22.07,21.79,22.06,125700.0,13.3755,13.5288,13.3571,13.5226,125700.0
2008-11-21 10:10:00,22.05,22.05,21.87,21.91,65200.0,13.5165,13.5165,13.4062,13.4307,65200.0
2008-11-21 10:15:00,21.92,21.92,21.7,21.78,64900.0,13.4368,13.4368,13.302,13.351,64900.0
2008-11-21 10:20:00,21.79,21.9,21.79,21.85,68100.0,13.3571,13.4246,13.3571,13.3939,68100.0
2008-11-21 10:25:00,21.85,21.88,21.67,21.68,71900.0,13.3939,13.4123,13.2836,13.2897,71900.0
2008-11-21 10:30:00,21.68,21.78,21.68,21.76,70900.0,13.2897,13.351,13.2897,13.3387,70900.0
2008-11-21 10:35:00,21.77,21.83,21.72,21.75,67700.0,13.3449,13.3816,13.3142,13.3326,67700.0
2008-11-21 10:40:00,21.75,21.84,21.72,21.79,89500.0,13.3326,13.3878,13.3142,13.3571,89500.0
2008-11-21 10:45:00,21.79,21.89,21.76,21.79,95500.0,13.3571,13.4184,13.3387,13.3571,95500.0
2008-11-21 10:50:00,21.79,21.83,21.69,21.7,85600.0,13.3571,13.3816,13.2958,13.302,85600.0
2008-11-21 10:55:00,21.71,21.73,21.58,21.6,90300.0,13.3081,13.3203,13.2284,13.2407,90300.0
2008-11-21 11:00:00,21.59,21.61,21.25,21.25,164300.0,13.2345,13.2468,13.0261,13.0261,164300.0
2008-11-21 11:05:00,21.25,21.26,21.09,21.21,151600.0,13.0261,13.0322,12.928,13.0016,151600.0
2008-11-21 11:10:00,21.21,21.41,21.2,21.38,65600.0,13.0016,13.1242,12.9955,13.1058,65600.0
2008-11-21 11:15:00,21.36,21.38,21.3,21.34,74900.0,13.0935,13.1058,13.0568,13.0813,74900.0
2008-11-21 11:20:00,21.34,21.5,21.3,21.49,61200.0,13.0813,13.1794,13.0568,13.1732,61200.0
2008-11-21 11:25:00,21.5,21.55,21.38,21.43,65000.0,13.1794,13.21,13.1058,13.1364,65000.0
2008-11-21 11:30:00,21.42,21.73,21.42,21.67,122000.0,13.1303,13.3203,13.1303,13.2836,122000.0
2008-11-21 11:35:00,21.67,21.72,21.63,21.67,112100.0,13.2836,13.3142,13.259,13.2836,112100.0
2008-11-21 11:40:00,21.67,21.76,21.66,21.7,71500.0,13.2836,13.3387,13.2774,13.302,71500.0
2008-11-21 11:45:00,21.7,21.73,21.65,21.68,68600.0,13.302,13.3203,13.2713,13.2897,68600.0
2008-11-21 11:50:00,21.68,21.79,21.68,21.72,91300.0,13.2897,13.3571,13.2897,13.3142,91300.0
2008-11-21 11:55:00,21.74,21.74,21.58,21.6,95700.0,13.3265,13.3265,13.2284,13.2407,95700.0
2008-11-21 12:00:00,21.6,21.68,21.57,21.66,84100.0,13.2407,13.2897,13.2223,13.2774,84100.0
2008-11-21 12:05:00,21.65,21.84,21.63,21.79,51200.0,13.2713,13.3878,13.259,13.3571,51200.0
2008-11-21 12:10:00,21.78,21.83,21.69,21.69,80900.0,13.351,13.3816,13.2958,13.2958,80900.0
2008-11-21 12:15:00,21.7,21.82,21.59,21.61,88700.0,13.302,13.3755,13.2345,13.2468,88700.0
2008-11-21 12:20:00,21.59,21.7,21.59,21.67,47500.0,13.2345,13.302,13.2345,13.2836,47500.0
2008-11-21 12:25:00,21.67,21.74,21.66,21.71,88600.0,13.2836,13.3265,13.2774,13.3081,88600.0
2008-11-21 12:30:00,21.71,21.77,21.67,21.74,73700.0,13.3081,13.3449,13.2836,13.3265,73700.0
2008-11-21 12:35:00,21.74,21.8,21.71,21.75,87600.0,13.3265,13.3633,13.3081,13.3326,87600.0
2008-11-21 12:40:00,21.75,21.78,21.68,21.7,85100.0,13.3326,13.351,13.2897,13.302,85100.0
2008-11-21 12:45:00,21.69,21.73,21.51,21.53,81400.0,13.2958,13.3203,13.1855,13.1977,81400.0
2008-11-21 12:50:00,21.52,21.63,21.51,21.53,58700.0,13.1916,13.259,13.1855,13.1977,58700.0
2008-11-21 12:55:00,21.51,21.55,21.39,21.4,65300.0,13.1855,13.21,13.1119,13.1181,65300.0
2008-11-21 13:00:00,21.41,21.42,21.21,21.28,121900.0,13.1242,13.1303,13.0016,13.0445,121900.0
2008-11-21 13:05:00,21.29,21.33,21.25,21.33,63500.0,13.0506,13.0751,13.0261,13.0751,63500.0
2008-11-21 13:10:00,21.32,21.42,21.29,21.3,115800.0,13.069,13.1303,13.0506,13.0568,115800.0
2008-11-21 13:15:00,21.3,21.42,21.3,21.37,140500.0,13.0568,13.1303,13.0568,13.0997,140500.0
2008-11-21 13:20:00,21.37,21.37,21.21,21.22,79300.0,13.0997,13.0997,13.0016,13.0077,79300.0
2008-11-21 13:25:00,21.21,21.23,21.13,21.17,60700.0,13.0016,13.0138,12.9526,12.9771,60700.0
2008-11-21 13:30:00,21.18,21.18,21.11,21.12,47900.0,12.9832,12.9832,12.9403,12.9464,47900.0
2008-11-21 13:35:00,21.12,21.18,21.08,21.17,67700.0,12.9464,12.9832,12.9219,12.9771,67700.0
2008-11-21 13:40:00,21.17,21.28,21.16,21.22,61300.0,12.9771,13.0445,12.9709,13.0077,61300.0
2008-11-21 13:45:00,21.23,21.26,21.16,21.18,33900.0,13.0138,13.0322,12.9709,12.9832,33900.0
2008-11-21 13:50:00,21.19,21.2,21.08,21.16,80400.0,12.9893,12.9955,12.9219,12.9709,80400.0
2008-11-21 13:55:00,21.16,21.16,20.85,20.85,153900.0,12.9709,12.9709,12.7809,12.7809,153900.0
2008-11-21 14:00:00,20.85,21.19,20.8,21.18,126800.0,12.7809,12.9893,12.7503,12.9832,126800.0
2008-11-21 14:05:00,21.18,21.22,21.08,21.09,72700.0,12.9832,13.0077,12.9219,12.928,72700.0
2008-11-21 14:10:00,21.08,21.17,21.06,21.06,45000.0,12.9219,12.9771,12.9096,12.9096,45000.0
2008-11-21 14:15:00,21.08,21.1,21.01,21.09,50200.0,12.9219,12.9342,12.879,12.928,50200.0
2008-11-21 14:20:00,21.08,21.18,21.06,21.08,158600.0,12.9219,12.9832,12.9096,12.9219,158600.0
2008-11-21 14:25:00,21.07,21.19,21.07,21.08,87700.0,12.9158,12.9893,12.9158,12.9219,87700.0
2008-11-21 14:30:00,21.08,21.08,20.91,20.92,101700.0,12.9219,12.9219,12.8177,12.8238,101700.0
2008-11-21 14:35:00,20.92,20.95,20.82,20.91,131100.0,12.8238,12.8422,12.7625,12.8177,131100.0
2008-11-21 14:40:00,20.93,20.94,20.74,20.89,91300.0,12.83,12.8361,12.7135,12.8054,91300.0
2008-11-21 14:45:00,20.9,21.04,20.9,20.99,99800.0,12.8116,12.8974,12.8116,12.8667,99800.0
2008-11-21 14:50:00,20.98,21.04,20.9,20.95,79800.0,12.8606,12.8974,12.8116,12.8422,79800.0
2008-11-21 14:55:00,20.95,21.0,20.82,20.89,94000.0,12.8422,12.8729,12.7625,12.8054,94000.0
2008-11-21 15:00:00,20.88,21.15,20.88,21.15,131600.0,12.7993,12.9648,12.7993,12.9648,131600.0
2008-11-21 15:05:00,21.15,21.3,21.08,21.22,125900.0,12.9648,13.0568,12.9219,13.0077,125900.0
2008-11-21 15:10:00,21.21,21.53,21.15,21.53,127200.0,13.0016,13.1977,12.9648,13.1977,127200.0
2008-11-21 15:15:00,21.51,21.55,21.35,21.5,122400.0,13.1855,13.21,13.0874,13.1794,122400.0
2008-11-21 15:20:00,21.5,21.51,21.32,21.48,170000.0,13.1794,13.1855,13.069,13.1671,170000.0
2008-11-21 15:25:00,21.48,21.73,21.44,21.64,147500.0,13.1671,13.3203,13.1426,13.2652,147500.0
2008-11-21 15:30:00,21.64,21.95,21.59,21.9,157800.0,13.2652,13.4552,13.2345,13.4246,157800.0
2008-11-21 15:35:00,21.91,22.13,21.88,22.0,150700.0,13.4307,13.5655,13.4123,13.4859,150700.0
2008-11-21 15:40:00,22.01,22.05,21.71,21.72,255900.0,13.492,13.5165,13.3081,13.3142,255900.0
2008-11-21 15:45:00,21.71,22.0,21.57,22.0,191700.0,13.3081,13.4859,13.2223,13.4859,191700.0
2008-11-21 15:50:00,21.99,22.2,21.9,22.17,284000.0,13.4797,13.6085,13.4246,13.5901,284000.0
2008-11-21 15:55:00,22.19,22.28,22.16,22.2,320900.0,13.6023,13.6575,13.5839,13.6085,320900.0
2008-11-24 09:30:00,22.63,22.63,22.18,22.3,79900.0,13.872,13.872,13.5962,13.6698,79900.0
2008-11-24 09:35:00,22.31,22.55,22.24,22.52,54700.0,13.6759,13.823,13.633,13.8046,54700.0
2008-11-24 09:40:00,22.54,22.54,22.37,22.46,58700.0,13.8169,13.8169,13.7127,13.7678,58700.0
2008-11-24 09:45:00,22.44,22.47,22.37,22.43,17000.0,13.7556,13.774,13.7127,13.7494,17000.0
2008-11-24 09:50:00,22.4,22.43,22.25,22.37,48300.0,13.7311,13.7494,13.6391,13.7127,48300.0
2008-11-24 09:55:00,22.36,22.43,22.3,22.42,46700.0,13.7065,13.7494,13.6698,13.7433,46700.0
2008-11-24 10:00:00,22.43,22.71,22.43,22.65,38100.0,13.7494,13.9211,13.7494,13.8843,38100.0
2008-11-24 10:05:00,22.64,22.76,22.63,22.76,62800.0,13.8782,13.9517,13.872,13.9517,62800.0
2008-11-24 10:10:00,22.76,22.81,22.66,22.68,44700.0,13.9517,13.9824,13.8904,13.9027,44700.0
2008-11-24 10:15:00,22.69,22.74,22.58,22.67,63500.0,13.9088,13.9395,13.8414,13.8966,63500.0
2008-11-24 10:20:00,22.68,22.79,22.61,22.73,44000.0,13.9027,13.9701,13.8598,13.9333,44000.0
2008-11-24 10:25:00,22.76,22.89,22.76,22.85,35900.0,13.9517,14.0314,13.9517,14.0069,35900.0
2008-11-24 10:30:00,22.88,23.0,22.86,22.96,60900.0,14.0253,14.0988,14.013,14.0743,60900.0
2008-11-24 10:35:00,22.96,23.0,22.84,22.86,93700.0,14.0743,14.0988,14.0008,14.013,93700.0
2008-11-24 10:40:00,22.86,22.88,22.69,22.84,52800.0,14.013,14.0253,13.9088,14.0008,52800.0
2008-11-24 10:45:00,22.85,22.89,22.67,22.67,53200.0,14.0069,14.0314,13.8966,13.8966,53200.0
2008-11-24 10:50:00,22.66,22.68,22.59,22.61,30900.0,13.8904,13.9027,13.8475,13.8598,30900.0
2008-11-24 10:55:00,22.61,22.68,22.53,22.67,68400.0,13.8598,13.9027,13.8107,13.8966,68400.0
2008-11-24 11:00:00,22.67,22.72,22.64,22.66,43900.0,13.8966,13.9272,13.8782,13.8904,43900.0
2008-11-24 11:05:00,22.66,22.74,22.66,22.7,33500.0,13.8904,13.9395,13.8904,13.9149,33500.0
2008-11-24 11:10:00,22.69,22.72,22.66,22.67,30500.0,13.9088,13.9272,13.8904,13.8966,30500.0
2008-11-24 11:15:00,22.66,22.74,22.55,22.56,42700.0,13.8904,13.9395,13.823,13.8291,42700.0
2008-11-24 11:20:00,22.55,22.75,22.52,22.75,38500.0,13.823,13.9456,13.8046,13.9456,38500.0
2008-11-24 11:25:00,22.75,22.81,22.74,22.74,31300.0,13.9456,13.9824,13.9395,13.9395,31300.0
2008-11-24 11:30:00,22.74,22.77,22.66,22.76,27100.0,13.9395,13.9579,13.8904,13.9517,27100.0
2008-11-24 11:35:00,22.76,22.86,22.7,22.7,46200.0,13.9517,14.013,13.9149,13.9149,46200.0
2008-11-24 11:40:00,22.72,22.8,22.63,22.79,40800.0,13.9272,13.9762,13.872,13.9701,40800.0
2008-11-24 11:45:00,22.78,22.82,22.73,22.76,36100.0,13.964,13.9885,13.9333,13.9517,36100.0
2008-11-24 11:50:00,22.75,22.85,22.73,22.81,27600.0,13.9456,14.0069,13.9333,13.9824,27600.0
2008-11-24 11:55:00,22.81,22.84,22.74,22.74,36200.0,13.9824,14.0008,13.9395,13.9395,36200.0
2008-11-24 12:00:00,22.73,22.79,22.64,22.65,43700.0,13.9333,13.9701,13.8782,13.8843,43700.0
2008-11-24 12:05:00,22.65,22.68,22.61,22.66,37600.0,13.8843,13.9027,13.8598,13.8904,37600.0
2008-11-24 12:10:00,22.66,22.66,22.47,22.52,54500.0,13.8904,13.8904,13.774,13.8046,54500.0
2008-11-24 12:15:00,22.53,22.62,22.44,22.5,51000.0,13.8107,13.8659,13.7556,13.7924,51000.0
2008-11-24 12:20:00,22.49,22.5,22.31,22.33,38600.0,13.7862,13.7924,13.6759,13.6881,38600.0
2008-11-24 12:25:00,22.34,22.44,22.34,22.37,46400.0,13.6943,13.7556,13.6943,13.7127,46400.0
2008-11-24 12:30:00,22.37,22.55,22.37,22.54,34600.0,13.7127,13.823,13.7127,13.8169,34600.0
2008-11-24 12:35:00,22.54,22.6,22.47,22.48,31500.0,13.8169,13.8537,13.774,13.7801,31500.0
2008-11-24 12:40:00,22.48,22.55,22.4,22.54,41400.0,13.7801,13.823,13.7311,13.8169,41400.0
2008-11-24 12:45:00,22.53,22.53,22.43,22.52,28800.0,13.8107,13.8107,13.7494,13.8046,28800.0
2008-11-24 12:50:00,22.53,22.68,22.52,22.65,32000.0,13.8107,13.9027,13.8046,13.8843,32000.0
2008-11-24 12:55:00,22.65,22.68,22.59,22.61,29900.0,13.8843,13.9027,13.8475,13.8598,29900.0
2008-11-24 13:00:00,22.61,22.74,22.59,22.72,20000.0,13.8598,13.9395,13.8475,13.9272,20000.0
2008-11-24 13:05:00,22.73,22.74,22.6,22.61,37900.0,13.9333,13.9395,13.8537,13.8598,37900.0
2008-11-24 13:10:00,22.61,22.62,22.54,22.62,30600.0,13.8598,13.8659,13.8169,13.8659,30600.0
2008-11-24 13:15:00,22.63,22.67,22.6,22.65,43700.0,13.872,13.8966,13.8537,13.8843,43700.0
2008-11-24 13:20:00,22.65,22.65,22.56,22.6,58700.0,13.8843,13.8843,13.8291,13.8537,58700.0
2008-11-24 13:25:00,22.61,22.7,22.59,22.7,45400.0,13.8598,13.9149,13.8475,13.9149,45400.0
2008-11-24 13:30:00,22.7,22.72,22.63,22.67,53100.0,13.9149,13.9272,13.872,13.8966,53100.0
2008-11-24 13:35:00,22.66,22.68,22.51,22.55,50600.0,13.8904,13.9027,13.7985,13.823,50600.0
2008-11-24 13:40:00,22.54,22.59,22.44,22.46,59900.0,13.8169,13.8475,13.7556,13.7678,59900.0
2008-11-24 13:45:00,22.46,22.52,22.43,22.49,27600.0,13.7678,13.8046,13.7494,13.7862,27600.0
2008-11-24 13:50:00,22.48,22.51,22.45,22.48,31000.0,13.7801,13.7985,13.7617,13.7801,31000.0
2008-11-24 13:55:00,22.48,22.63,22.46,22.63,59100.0,13.7801,13.872,13.7678,13.872,59100.0
2008-11-24 14:00:00,22.63,22.68,22.5,22.55,38800.0,13.872,13.9027,13.7924,13.823,38800.0
2008-11-24 14:05:00,22.56,22.56,22.34,22.38,81200.0,13.8291,13.8291,13.6943,13.7188,81200.0
2008-11-24 14:10:00,22.38,22.43,22.31,22.38,55400.0,13.7188,13.7494,13.6759,13.7188,55400.0
2008-11-24 14:15:00,22.38,22.42,22.3,22.4,49300.0,13.7188,13.7433,13.6698,13.7311,49300.0
2008-11-24 14:20:00,22.39,22.66,22.38,22.66,57700.0,13.7249,13.8904,13.7188,13.8904,57700.0
2008-11-24 14:25:00,22.66,22.68,22.46,22.48,81300.0,13.8904,13.9027,13.7678,13.7801,81300.0
2008-11-24 14:30:00,22.48,22.55,22.39,22.46,152200.0,13.7801,13.823,13.7249,13.7678,152200.0
2008-11-24 14:35:00,22.46,22.48,22.4,22.44,71400.0,13.7678,13.7801,13.7311,13.7556,71400.0
2008-11-24 14:40:00,22.46,22.48,22.3,22.34,65200.0,13.7678,13.7801,13.6698,13.6943,65200.0
2008-11-24 14:45:00,22.34,22.36,22.23,22.23,37000.0,13.6943,13.7065,13.6268,13.6268,37000.0
2008-11-24 14:50:00,22.23,22.36,22.23,22.31,91200.0,13.6268,13.7065,13.6268,13.6759,91200.0
2008-11-24 14:55:00,22.32,22.4,22.31,22.32,75800.0,13.682,13.7311,13.6759,13.682,75800.0
2008-11-24 15:00:00,22.33,22.46,22.27,22.46,78900.0,13.6881,13.7678,13.6514,13.7678,78900.0
2008-11-24 15:05:00,22.47,22.57,22.39,22.57,66700.0,13.774,13.8353,13.7249,13.8353,66700.0
2008-11-24 15:10:00,22.57,22.62,22.49,22.57,81500.0,13.8353,13.8659,13.7862,13.8353,81500.0
2008-11-24 15:15:00,22.57,22.61,22.49,22.52,81000.0,13.8353,13.8598,13.7862,13.8046,81000.0
2008-11-24 15:20:00,22.52,22.6,22.52,22.58,92600.0,13.8046,13.8537,13.8046,13.8414,92600.0
2008-11-24 15:25:00,22.57,22.75,22.57,22.71,89700.0,13.8353,13.9456,13.8353,13.9211,89700.0
2008-11-24 15:30:00,22.71,22.73,22.56,22.59,86600.0,13.9211,13.9333,13.8291,13.8475,86600.0
2008-11-24 15:35:00,22.59,22.69,22.56,22.64,121900.0,13.8475,13.9088,13.8291,13.8782,121900.0
2008-11-24 15:40:00,22.64,22.94,22.64,22.89,226300.0,13.8782,14.0621,13.8782,14.0314,226300.0
2008-11-24 15:45:00,22.88,22.91,22.78,22.82,161700.0,14.0253,14.0437,13.964,13.9885,161700.0
2008-11-24 15:50:00,22.82,22.83,22.4,22.67,288800.0,13.9885,13.9946,13.7311,13.8966,288800.0
2008-11-24 15:55:00,22.68,22.77,22.45,22.51,352800.0,13.9027,13.9579,13.7617,13.7985,352800.0
2008-11-25 09:30:00,22.94,23.39,22.94,23.32,121400.0,14.0621,14.3379,14.0621,14.295,121400.0
2008-11-25 09:35:00,23.3,23.39,23.21,23.23,64300.0,14.2827,14.3379,14.2276,14.2398,64300.0
2008-11-25 09:40:00,23.21,23.39,23.16,23.17,69900.0,14.2276,14.3379,14.1969,14.2031,69900.0
2008-11-25 09:45:00,23.15,23.29,23.06,23.27,63100.0,14.1908,14.2766,14.1356,14.2644,63100.0
2008-11-25 09:50:00,23.27,23.28,23.15,23.22,84900.0,14.2644,14.2705,14.1908,14.2337,84900.0
2008-11-25 09:55:00,23.23,23.24,23.07,23.21,92600.0,14.2398,14.246,14.1418,14.2276,92600.0
2008-11-25 10:00:00,23.21,23.4,23.11,23.16,135300.0,14.2276,14.344,14.1663,14.1969,135300.0
2008-11-25 10:05:00,23.16,23.31,23.14,23.22,73300.0,14.1969,14.2889,14.1847,14.2337,73300.0
2008-11-25 10:10:00,23.24,23.24,23.01,23.03,45900.0,14.246,14.246,14.105,14.1172,45900.0
2008-11-25 10:15:00,23.02,23.03,22.85,22.96,43700.0,14.1111,14.1172,14.0069,14.0743,43700.0
2008-11-25 10:20:00,22.96,23.0,22.9,22.98,55600.0,14.0743,14.0988,14.0375,14.0866,55600.0
2008-11-25 10:25:00,22.97,23.15,22.97,23.14,35300.0,14.0805,14.1908,14.0805,14.1847,35300.0
2008-11-25 10:30:00,23.13,23.14,23.0,23.01,45000.0,14.1785,14.1847,14.0988,14.105,45000.0
2008-11-25 10:35:00,22.99,23.02,22.94,22.96,41100.0,14.0927,14.1111,14.0621,14.0743,41100.0
2008-11-25 10:40:00,22.96,23.02,22.93,22.98,36300.0,14.0743,14.1111,14.0559,14.0866,36300.0
2008-11-25 10:45:00,22.99,22.99,22.82,22.82,27000.0,14.0927,14.0927,13.9885,13.9885,27000.0
2008-11-25 10:50:00,22.81,22.96,22.81,22.94,42800.0,13.9824,14.0743,13.9824,14.0621,42800.0
2008-11-25 10:55:00,22.96,23.04,22.95,23.04,32200.0,14.0743,14.1234,14.0682,14.1234,32200.0
2008-11-25 11:00:00,23.03,23.13,22.96,23.0,87300.0,14.1172,14.1785,14.0743,14.0988,87300.0
2008-11-25 11:05:00,23.0,23.03,22.77,22.83,64700.0,14.0988,14.1172,13.9579,13.9946,64700.0
2008-11-25 11:10:00,22.82,22.96,22.82,22.84,58500.0,13.9885,14.0743,13.9885,14.0008,58500.0
2008-11-25 11:15:00,22.84,22.98,22.78,22.95,32200.0,14.0008,14.0866,13.964,14.0682,32200.0
2008-11-25 11:20:00,22.97,23.01,22.9,22.92,60200.0,14.0805,14.105,14.0375,14.0498,60200.0
2008-11-25 11:25:00,22.91,22.94,22.88,22.88,29900.0,14.0437,14.0621,14.0253,14.0253,29900.0
2008-11-25 11:30:00,22.88,22.9,22.78,22.79,39800.0,14.0253,14.0375,13.964,13.9701,39800.0
2008-11-25 11:35:00,22.78,22.8,22.73,22.76,50500.0,13.964,13.9762,13.9333,13.9517,50500.0
2008-11-25 11:40:00,22.75,22.86,22.75,22.82,45200.0,13.9456,14.013,13.9456,13.9885,45200.0
2008-11-25 11:45:00,22.83,22.95,22.8,22.95,34000.0,13.9946,14.0682,13.9762,14.0682,34000.0
2008-11-25 11:50:00,22.96,22.98,22.85,22.89,51500.0,14.0743,14.0866,14.0069,14.0314,51500.0
2008-11-25 11:55:00,22.9,22.98,22.86,22.86,22700.0,14.0375,14.0866,14.013,14.013,22700.0
2008-11-25 12:00:00,22.86,22.91,22.8,22.81,23000.0,14.013,14.0437,13.9762,13.9824,23000.0
2008-11-25 12:05:00,22.8,22.85,22.78,22.8,25100.0,13.9762,14.0069,13.964,13.9762,25100.0
2008-11-25 12:10:00,22.8,22.81,22.63,22.67,42700.0,13.9762,13.9824,13.872,13.8966,42700.0
2008-11-25 12:15:00,22.66,22.78,22.66,22.75,21600.0,13.8904,13.964,13.8904,13.9456,21600.0
2008-11-25 12:20:00,22.75,22.77,22.61,22.61,43000.0,13.9456,13.9579,13.8598,13.8598,43000.0
2008-11-25 12:25:00,22.61,22.7,22.59,22.7,41800.0,13.8598,13.9149,13.8475,13.9149,41800.0
2008-11-25 12:30:00,22.7,22.77,22.63,22.66,40200.0,13.9149,13.9579,13.872,13.8904,40200.0
2008-11-25 12:35:00,22.66,22.78,22.66,22.74,22700.0,13.8904,13.964,13.8904,13.9395,22700.0
2008-11-25 12:40:00,22.75,22.77,22.66,22.66,28100.0,13.9456,13.9579,13.8904,13.8904,28100.0
2008-11-25 12:45:00,22.65,22.65,22.52,22.57,27400.0,13.8843,13.8843,13.8046,13.8353,27400.0
2008-11-25 12:50:00,22.57,22.58,22.47,22.49,32200.0,13.8353,13.8414,13.774,13.7862,32200.0
2008-11-25 12:55:00,22.48,22.6,22.44,22.58,26700.0,13.7801,13.8537,13.7556,13.8414,26700.0
2008-11-25 13:00:00,22.58,22.64,22.56,22.56,24000.0,13.8414,13.8782,13.8291,13.8291,24000.0
2008-11-25 13:05:00,22.58,22.68,22.58,22.67,48700.0,13.8414,13.9027,13.8414,13.8966,48700.0
2008-11-25 13:10:00,22.67,22.74,22.67,22.7,20500.0,13.8966,13.9395,13.8966,13.9149,20500.0
2008-11-25 13:15:00,22.71,22.74,22.61,22.73,24000.0,13.9211,13.9395,13.8598,13.9333,24000.0
2008-11-25 13:20:00,22.74,22.77,22.66,22.67,26200.0,13.9395,13.9579,13.8904,13.8966,26200.0
2008-11-25 13:25:00,22.67,22.82,22.66,22.8,24200.0,13.8966,13.9885,13.8904,13.9762,24200.0
2008-11-25 13:30:00,22.79,22.92,22.79,22.85,53200.0,13.9701,14.0498,13.9701,14.0069,53200.0
2008-11-25 13:35:00,22.84,22.89,22.83,22.89,25300.0,14.0008,14.0314,13.9946,14.0314,25300.0
2008-11-25 13:40:00,22.88,22.92,22.8,22.8,23100.0,14.0253,14.0498,13.9762,13.9762,23100.0
2008-11-25 13:45:00,22.81,22.9,22.81,22.89,20200.0,13.9824,14.0375,13.9824,14.0314,20200.0
2008-11-25 13:50:00,22.88,22.91,22.86,22.9,17200.0,14.0253,14.0437,14.013,14.0375,17200.0
2008-11-25 13:55:00,22.89,22.89,22.74,22.74,29900.0,14.0314,14.0314,13.9395,13.9395,29900.0
2008-11-25 14:00:00,22.74,22.77,22.69,22.76,37000.0,13.9395,13.9579,13.9088,13.9517,37000.0
2008-11-25 14:05:00,22.75,22.78,22.68,22.68,21300.0,13.9456,13.964,13.9027,13.9027,21300.0
2008-11-25 14:10:00,22.67,22.69,22.52,22.52,60800.0,13.8966,13.9088,13.8046,13.8046,60800.0
2008-11-25 14:15:00,22.51,22.56,22.4,22.55,69300.0,13.7985,13.8291,13.7311,13.823,69300.0
2008-11-25 14:20:00,22.55,22.58,22.47,22.58,29500.0,13.823,13.8414,13.774,13.8414,29500.0
2008-11-25 14:25:00,22.58,22.59,22.47,22.47,30400.0,13.8414,13.8475,13.774,13.774,30400.0
2008-11-25 14:30:00,22.48,22.57,22.45,22.52,49900.0,13.7801,13.8353,13.7617,13.8046,49900.0
2008-11-25 14:35:00,22.51,22.61,22.47,22.56,37800.0,13.7985,13.8598,13.774,13.8291,37800.0
2008-11-25 14:40:00,22.55,22.59,22.52,22.56,17700.0,13.823,13.8475,13.8046,13.8291,17700.0
2008-11-25 14:45:00,22.55,22.61,22.52,22.52,42700.0,13.823,13.8598,13.8046,13.8046,42700.0
2008-11-25 14:50:00,22.52,22.59,22.47,22.59,32800.0,13.8046,13.8475,13.774,13.8475,32800.0
2008-11-25 14:55:00,22.6,22.82,22.6,22.77,49400.0,13.8537,13.9885,13.8537,13.9579,49400.0
2008-11-25 15:00:00,22.77,22.9,22.73,22.88,56700.0,13.9579,14.0375,13.9333,14.0253,56700.0
2008-11-25 15:05:00,22.88,22.95,22.72,22.72,59700.0,14.0253,14.0682,13.9272,13.9272,59700.0
2008-11-25 15:10:00,22.72,22.74,22.62,22.69,66500.0,13.9272,13.9395,13.8659,13.9088,66500.0
2008-11-25 15:15:00,22.69,22.8,22.66,22.67,55200.0,13.9088,13.9762,13.8904,13.8966,55200.0
2008-11-25 15:20:00,22.66,22.7,22.54,22.58,61500.0,13.8904,13.9149,13.8169,13.8414,61500.0
2008-11-25 15:25:00,22.57,22.65,22.51,22.61,53400.0,13.8353,13.8843,13.7985,13.8598,53400.0
2008-11-25 15:30:00,22.61,22.68,22.59,22.63,63600.0,13.8598,13.9027,13.8475,13.872,63600.0
2008-11-25 15:35:00,22.66,22.83,22.61,22.61,98300.0,13.8904,13.9946,13.8598,13.8598,98300.0
2008-11-25 15:40:00,22.62,22.8,22.6,22.78,200400.0,13.8659,13.9762,13.8537,13.964,200400.0
2008-11-25 15:45:00,22.77,22.77,22.57,22.67,149500.0,13.9579,13.9579,13.8353,13.8966,149500.0
2008-11-25 15:50:00,22.66,22.75,22.64,22.72,186800.0,13.8904,13.9456,13.8782,13.9272,186800.0
2008-11-25 15:55:00,22.72,22.73,22.56,22.67,264700.0,13.9272,13.9333,13.8291,13.8966,264700.0
2008-11-26 09:30:00,22.25,22.36,22.02,22.09,2300.0,13.6391,13.7065,13.4981,13.541,2300.0
2008-11-26 09:35:00,22.0,22.29,22.0,22.02,90000.0,13.4859,13.6636,13.4859,13.4981,90000.0
2008-11-26 09:40:00,22.02,22.13,21.89,21.93,73400.0,13.4981,13.5655,13.4184,13.4429,73400.0
2008-11-26 09:45:00,21.94,21.96,21.85,21.9,65700.0,13.4491,13.4613,13.3939,13.4246,65700.0
2008-11-26 09:50:00,21.91,22.13,21.91,22.04,69300.0,13.4307,13.5655,13.4307,13.5104,69300.0
2008-11-26 09:55:00,22.05,22.07,21.88,22.06,76400.0,13.5165,13.5288,13.4123,13.5226,76400.0
2008-11-26 10:00:00,22.06,22.07,21.79,21.8,161900.0,13.5226,13.5288,13.3571,13.3633,161900.0
2008-11-26 10:05:00,21.79,21.96,21.75,21.89,106900.0,13.3571,13.4613,13.3326,13.4184,106900.0
2008-11-26 10:10:00,21.88,21.89,21.78,21.8,45900.0,13.4123,13.4184,13.351,13.3633,45900.0
2008-11-26 10:15:00,21.8,21.88,21.78,21.82,46600.0,13.3633,13.4123,13.351,13.3755,46600.0
2008-11-26 10:20:00,21.81,21.87,21.66,21.87,86200.0,13.3694,13.4062,13.2774,13.4062,86200.0
2008-11-26 10:25:00,21.88,22.02,21.86,22.02,91400.0,13.4123,13.4981,13.4,13.4981,91400.0
2008-11-26 10:30:00,22.01,22.03,21.96,21.98,57900.0,13.492,13.5042,13.4613,13.4736,57900.0
2008-11-26 10:35:00,21.98,22.07,21.97,22.02,61000.0,13.4736,13.5288,13.4675,13.4981,61000.0
2008-11-26 10:40:00,22.02,22.03,21.97,22.01,32600.0,13.4981,13.5042,13.4675,13.492,32600.0
2008-11-26 10:45:00,22.03,22.11,21.97,21.97,32900.0,13.5042,13.5533,13.4675,13.4675,32900.0
2008-11-26 10:50:00,21.98,22.02,21.95,21.98,97700.0,13.4736,13.4981,13.4552,13.4736,97700.0
2008-11-26 10:55:00,21.98,22.01,21.96,21.98,96400.0,13.4736,13.492,13.4613,13.4736,96400.0
2008-11-26 11:00:00,21.98,22.01,21.95,21.96,79200.0,13.4736,13.492,13.4552,13.4613,79200.0
2008-11-26 11:05:00,21.96,22.01,21.96,21.99,77900.0,13.4613,13.492,13.4613,13.4797,77900.0
2008-11-26 11:10:00,21.99,22.07,21.99,22.03,65300.0,13.4797,13.5288,13.4797,13.5042,65300.0
2008-11-26 11:15:00,22.02,22.04,21.95,22.04,46300.0,13.4981,13.5104,13.4552,13.5104,46300.0
2008-11-26 11:20:00,22.01,22.06,21.99,22.03,36800.0,13.492,13.5226,13.4797,13.5042,36800.0
2008-11-26 11:25:00,22.03,22.12,21.99,21.99,50100.0,13.5042,13.5594,13.4797,13.4797,50100.0
2008-11-26 11:30:00,21.99,22.06,21.93,21.95,33800.0,13.4797,13.5226,13.4429,13.4552,33800.0
2008-11-26 11:35:00,21.95,22.13,21.95,22.04,73400.0,13.4552,13.5655,13.4552,13.5104,73400.0
2008-11-26 11:40:00,22.0,22.05,21.99,22.01,29100.0,13.4859,13.5165,13.4797,13.492,29100.0
2008-11-26 11:45:00,22.01,22.12,21.99,22.11,33100.0,13.492,13.5594,13.4797,13.5533,33100.0
2008-11-26 11:50:00,22.1,22.12,22.01,22.02,62400.0,13.5472,13.5594,13.492,13.4981,62400.0
2008-11-26 11:55:00,22.01,22.05,22.0,22.03,40100.0,13.492,13.5165,13.4859,13.5042,40100.0
2008-11-26 12:00:00,22.03,22.05,22.0,22.02,28100.0,13.5042,13.5165,13.4859,13.4981,28100.0
2008-11-26 12:05:00,22.01,22.03,21.98,21.99,118200.0,13.492,13.5042,13.4736,13.4797,118200.0
2008-11-26 12:10:00,21.98,22.01,21.94,22.0,45500.0,13.4736,13.492,13.4491,13.4859,45500.0
2008-11-26 12:15:00,22.0,22.01,21.89,21.9,78500.0,13.4859,13.492,13.4184,13.4246,78500.0
2008-11-26 12:20:00,21.9,21.94,21.89,21.91,53900.0,13.4246,13.4491,13.4184,13.4307,53900.0
2008-11-26 12:25:00,21.91,21.99,21.9,21.96,21100.0,13.4307,13.4797,13.4246,13.4613,21100.0
2008-11-26 12:30:00,21.96,21.98,21.92,21.97,35800.0,13.4613,13.4736,13.4368,13.4675,35800.0
2008-11-26 12:35:00,21.97,22.01,21.95,22.0,33100.0,13.4675,13.492,13.4552,13.4859,33100.0
2008-11-26 12:40:00,22.0,22.01,21.97,22.0,61700.0,13.4859,13.492,13.4675,13.4859,61700.0
2008-11-26 12:45:00,21.99,22.04,21.97,21.97,68000.0,13.4797,13.5104,13.4675,13.4675,68000.0
2008-11-26 12:50:00,21.97,22.0,21.93,21.94,34500.0,13.4675,13.4859,13.4429,13.4491,34500.0
2008-11-26 12:55:00,21.95,21.98,21.92,21.97,21600.0,13.4552,13.4736,13.4368,13.4675,21600.0
2008-11-26 13:00:00,21.98,22.03,21.97,22.0,58200.0,13.4736,13.5042,13.4675,13.4859,58200.0
2008-11-26 13:05:00,21.99,22.01,21.96,21.97,40400.0,13.4797,13.492,13.4613,13.4675,40400.0
2008-11-26 13:10:00,21.97,22.0,21.95,21.97,27100.0,13.4675,13.4859,13.4552,13.4675,27100.0
2008-11-26 13:15:00,21.97,22.0,21.96,22.0,33600.0,13.4675,13.4859,13.4613,13.4859,33600.0
2008-11-26 13:20:00,21.99,22.01,21.95,21.99,89700.0,13.4797,13.492,13.4552,13.4797,89700.0
2008-11-26 13:25:00,21.98,22.02,21.98,22.0,99900.0,13.4736,13.4981,13.4736,13.4859,99900.0
2008-11-26 13:30:00,22.0,22.0,21.91,21.92,30200.0,13.4859,13.4859,13.4307,13.4368,30200.0
2008-11-26 13:35:00,21.92,22.04,21.92,22.03,29200.0,13.4368,13.5104,13.4368,13.5042,29200.0
2008-11-26 13:40:00,22.02,22.03,21.97,22.0,40700.0,13.4981,13.5042,13.4675,13.4859,40700.0
2008-11-26 13:45:00,22.0,22.01,21.93,21.93,49600.0,13.4859,13.492,13.4429,13.4429,49600.0
2008-11-26 13:50:00,21.94,21.95,21.9,21.91,44100.0,13.4491,13.4552,13.4246,13.4307,44100.0
2008-11-26 13:55:00,21.91,21.91,21.9,21.9,34300.0,13.4307,13.4307,13.4246,13.4246,34300.0
2008-11-26 14:00:00,21.9,21.91,21.77,21.82,95900.0,13.4246,13.4307,13.3449,13.3755,95900.0
2008-11-26 14:05:00,21.83,21.86,21.8,21.85,41900.0,13.3816,13.4,13.3633,13.3939,41900.0
2008-11-26 14:10:00,21.85,21.85,21.83,21.83,28900.0,13.3939,13.3939,13.3816,13.3816,28900.0
2008-11-26 14:15:00,21.83,21.91,21.77,21.88,61300.0,13.3816,13.4307,13.3449,13.4123,61300.0
2008-11-26 14:20:00,21.89,21.99,21.88,21.96,33300.0,13.4184,13.4797,13.4123,13.4613,33300.0
2008-11-26 14:25:00,21.95,21.96,21.91,21.92,30500.0,13.4552,13.4613,13.4307,13.4368,30500.0
2008-11-26 14:30:00,21.92,22.14,21.91,22.09,57700.0,13.4368,13.5717,13.4307,13.541,57700.0
2008-11-26 14:35:00,22.09,22.12,22.05,22.06,65200.0,13.541,13.5594,13.5165,13.5226,65200.0
2008-11-26 14:40:00,22.05,22.16,22.05,22.13,55500.0,13.5165,13.5839,13.5165,13.5655,55500.0
2008-11-26 14:45:00,22.13,22.15,22.09,22.14,70400.0,13.5655,13.5778,13.541,13.5717,70400.0
2008-11-26 14:50:00,22.14,22.15,22.1,22.14,44700.0,13.5717,13.5778,13.5472,13.5717,44700.0
2008-11-26 14:55:00,22.13,22.16,22.1,22.11,61400.0,13.5655,13.5839,13.5472,13.5533,61400.0
2008-11-26 15:00:00,22.11,22.16,22.1,22.1,71100.0,13.5533,13.5839,13.5472,13.5472,71100.0
2008-11-26 15:05:00,22.1,22.15,22.1,22.12,59600.0,13.5472,13.5778,13.5472,13.5594,59600.0
2008-11-26 15:10:00,22.12,22.32,22.11,22.3,89900.0,13.5594,13.682,13.5533,13.6698,89900.0
2008-11-26 15:15:00,22.3,22.37,22.28,22.34,99400.0,13.6698,13.7127,13.6575,13.6943,99400.0
2008-11-26 15:20:00,22.34,22.41,22.3,22.36,91500.0,13.6943,13.7372,13.6698,13.7065,91500.0
2008-11-26 15:25:00,22.36,22.41,22.35,22.36,92500.0,13.7065,13.7372,13.7004,13.7065,92500.0
2008-11-26 15:30:00,22.36,22.49,22.31,22.49,143600.0,13.7065,13.7862,13.6759,13.7862,143600.0
2008-11-26 15:35:00,22.48,22.49,22.34,22.38,125500.0,13.7801,13.7862,13.6943,13.7188,125500.0
2008-11-26 15:40:00,22.38,22.42,22.27,22.28,135300.0,13.7188,13.7433,13.6514,13.6575,135300.0
2008-11-26 15:45:00,22.28,22.34,22.16,22.19,98100.0,13.6575,13.6943,13.5839,13.6023,98100.0
2008-11-26 15:50:00,22.18,22.34,22.17,22.33,125700.0,13.5962,13.6943,13.5901,13.6881,125700.0
2008-11-26 15:55:00,22.36,22.4,22.34,22.4,126100.0,13.7065,13.7311,13.6943,13.7311,126100.0
2008-11-28 09:30:00,22.21,22.68,22.21,22.49,45400.0,13.6146,13.9027,13.6146,13.7862,45400.0
2008-11-28 09:35:00,22.48,22.64,22.47,22.59,34400.0,13.7801,13.8782,13.774,13.8475,34400.0
2008-11-28 09:40:00,22.57,22.74,22.57,22.73,38200.0,13.8353,13.9395,13.8353,13.9333,38200.0
2008-11-28 09:45:00,22.74,22.77,22.71,22.71,23500.0,13.9395,13.9579,13.9211,13.9211,23500.0
2008-11-28 09:50:00,22.71,22.81,22.71,22.75,37200.0,13.9211,13.9824,13.9211,13.9456,37200.0
2008-11-28 09:55:00,22.75,22.83,22.73,22.78,20100.0,13.9456,13.9946,13.9333,13.964,20100.0
2008-11-28 10:00:00,22.77,22.83,22.75,22.81,33400.0,13.9579,13.9946,13.9456,13.9824,33400.0
2008-11-28 10:05:00,22.8,22.83,22.75,22.82,27900.0,13.9762,13.9946,13.9456,13.9885,27900.0
2008-11-28 10:10:00,22.82,22.86,22.81,22.81,23500.0,13.9885,14.013,13.9824,13.9824,23500.0
2008-11-28 10:15:00,22.8,22.8,22.69,22.72,29200.0,13.9762,13.9762,13.9088,13.9272,29200.0
2008-11-28 10:20:00,22.72,22.85,22.72,22.84,28000.0,13.9272,14.0069,13.9272,14.0008,28000.0
2008-11-28 10:25:00,22.84,22.9,22.83,22.84,27600.0,14.0008,14.0375,13.9946,14.0008,27600.0
2008-11-28 10:30:00,22.84,22.84,22.62,22.68,37500.0,14.0008,14.0008,13.8659,13.9027,37500.0
2008-11-28 10:35:00,22.68,22.79,22.66,22.74,33400.0,13.9027,13.9701,13.8904,13.9395,33400.0
2008-11-28 10:40:00,22.74,22.79,22.71,22.75,22900.0,13.9395,13.9701,13.9211,13.9456,22900.0
2008-11-28 10:45:00,22.76,22.84,22.76,22.82,20800.0,13.9517,14.0008,13.9517,13.9885,20800.0
2008-11-28 10:50:00,22.82,22.91,22.81,22.89,22500.0,13.9885,14.0437,13.9824,14.0314,22500.0
2008-11-28 10:55:00,22.89,22.92,22.89,22.9,15600.0,14.0314,14.0498,14.0314,14.0375,15600.0
2008-11-28 11:00:00,22.9,22.93,22.89,22.92,41600.0,14.0375,14.0559,14.0314,14.0498,41600.0
2008-11-28 11:05:00,22.91,22.91,22.86,22.89,32000.0,14.0437,14.0437,14.013,14.0314,32000.0
2008-11-28 11:10:00,22.88,22.88,22.82,22.83,18400.0,14.0253,14.0253,13.9885,13.9946,18400.0
2008-11-28 11:15:00,22.83,22.84,22.81,22.83,20100.0,13.9946,14.0008,13.9824,13.9946,20100.0
2008-11-28 11:20:00,22.84,22.87,22.84,22.87,13000.0,14.0008,14.0192,14.0008,14.0192,13000.0
2008-11-28 11:25:00,22.87,22.99,22.87,22.99,17600.0,14.0192,14.0927,14.0192,14.0927,17600.0
2008-11-28 11:30:00,22.99,23.02,22.96,22.98,32700.0,14.0927,14.1111,14.0743,14.0866,32700.0
2008-11-28 11:35:00,22.98,23.02,22.98,23.02,35900.0,14.0866,14.1111,14.0866,14.1111,35900.0
2008-11-28 11:40:00,23.02,23.08,23.0,23.08,32600.0,14.1111,14.1479,14.0988,14.1479,32600.0
2008-11-28 11:45:00,23.09,23.13,23.07,23.12,44400.0,14.154,14.1785,14.1418,14.1724,44400.0
2008-11-28 11:50:00,23.11,23.12,23.05,23.1,22900.0,14.1663,14.1724,14.1295,14.1601,22900.0
2008-11-28 11:55:00,23.1,23.13,23.06,23.12,28700.0,14.1601,14.1785,14.1356,14.1724,28700.0
2008-11-28 12:00:00,23.13,23.16,23.11,23.16,54300.0,14.1785,14.1969,14.1663,14.1969,54300.0
2008-11-28 12:05:00,23.17,23.24,23.15,23.23,48900.0,14.2031,14.246,14.1908,14.2398,48900.0
2008-11-28 12:10:00,23.24,23.35,23.23,23.35,57200.0,14.246,14.3134,14.2398,14.3134,57200.0
2008-11-28 12:15:00,23.35,23.39,23.32,23.35,104200.0,14.3134,14.3379,14.295,14.3134,104200.0
2008-11-28 12:20:00,23.35,23.36,23.29,23.3,34700.0,14.3134,14.3195,14.2766,14.2827,34700.0
2008-11-28 12:25:00,23.31,23.35,23.28,23.29,58500.0,14.2889,14.3134,14.2705,14.2766,58500.0
2008-11-28 12:30:00,23.28,23.37,23.28,23.35,45400.0,14.2705,14.3257,14.2705,14.3134,45400.0
2008-11-28 12:35:00,23.36,23.39,23.33,23.37,42200.0,14.3195,14.3379,14.3011,14.3257,42200.0
2008-11-28 12:40:00,23.38,23.51,23.38,23.5,103100.0,14.3318,14.4115,14.3318,14.4053,103100.0
2008-11-28 12:45:00,23.5,23.55,23.41,23.46,103600.0,14.4053,14.436,14.3502,14.3808,103600.0
2008-11-28 12:50:00,23.46,23.5,23.45,23.47,150800.0,14.3808,14.4053,14.3747,14.387,150800.0
2008-11-28 12:55:00,23.47,23.47,23.33,23.41,173600.0,14.387,14.387,14.3011,14.3502,173600.0
2008-11-28 13:00:00,23.39,23.45,23.39,23.45,417400.0,14.3379,14.3747,14.3379,14.3747,417400.0
2008-11-28 13:05:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 13:10:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 13:15:00,23.45,23.45,23.45,23.45,1100.0,14.3747,14.3747,14.3747,14.3747,1100.0
2008-11-28 13:20:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 13:25:00,23.45,23.45,23.45,23.45,7400.0,14.3747,14.3747,14.3747,14.3747,7400.0
2008-11-28 13:30:00,23.26,23.3,23.14,23.14,900.0,14.2582,14.2827,14.1847,14.1847,900.0
2008-11-28 13:35:00,23.14,23.14,23.14,23.14,0.0,14.1847,14.1847,14.1847,14.1847,0.0
2008-11-28 13:40:00,23.14,23.14,23.14,23.14,0.0,14.1847,14.1847,14.1847,14.1847,0.0
2008-11-28 13:45:00,23.14,23.14,23.14,23.14,0.0,14.1847,14.1847,14.1847,14.1847,0.0
2008-11-28 13:50:00,23.45,23.45,23.45,23.45,500.0,14.3747,14.3747,14.3747,14.3747,500.0
2008-11-28 13:55:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:00:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:05:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:10:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:15:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:20:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:25:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:30:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:35:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:40:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:45:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:50:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 14:55:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:00:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:05:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:10:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:15:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:20:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:25:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:30:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:35:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:40:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:45:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:50:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-11-28 15:55:00,23.45,23.45,23.45,23.45,0.0,14.3747,14.3747,14.3747,14.3747,0.0
2008-12-01 09:30:00,22.91,23.0,22.77,22.77,74800.0,14.0437,14.0988,13.9579,13.9579,74800.0
2008-12-01 09:35:00,22.77,22.84,22.68,22.76,36400.0,13.9579,14.0008,13.9027,13.9517,36400.0
2008-12-01 09:40:00,22.75,22.81,22.62,22.71,36100.0,13.9456,13.9824,13.8659,13.9211,36100.0
2008-12-01 09:45:00,22.7,22.7,22.58,22.66,40100.0,13.9149,13.9149,13.8414,13.8904,40100.0
2008-12-01 09:50:00,22.66,22.66,22.38,22.38,84100.0,13.8904,13.8904,13.7188,13.7188,84100.0
2008-12-01 09:55:00,22.39,22.39,22.26,22.26,107900.0,13.7249,13.7249,13.6452,13.6452,107900.0
2008-12-01 10:00:00,22.26,22.34,22.17,22.23,81600.0,13.6452,13.6943,13.5901,13.6268,81600.0
2008-12-01 10:05:00,22.23,22.32,22.15,22.28,53600.0,13.6268,13.682,13.5778,13.6575,53600.0
2008-12-01 10:10:00,22.28,22.4,22.28,22.33,31100.0,13.6575,13.7311,13.6575,13.6881,31100.0
2008-12-01 10:15:00,22.33,22.35,22.22,22.26,34700.0,13.6881,13.7004,13.6207,13.6452,34700.0
2008-12-01 10:20:00,22.26,22.32,22.21,22.31,31100.0,13.6452,13.682,13.6146,13.6759,31100.0
2008-12-01 10:25:00,22.31,22.33,22.23,22.26,42900.0,13.6759,13.6881,13.6268,13.6452,42900.0
2008-12-01 10:30:00,22.26,22.27,22.19,22.26,22700.0,13.6452,13.6514,13.6023,13.6452,22700.0
2008-12-01 10:35:00,22.25,22.31,22.24,22.28,30700.0,13.6391,13.6759,13.633,13.6575,30700.0
2008-12-01 10:40:00,22.28,22.33,22.25,22.33,36100.0,13.6575,13.6881,13.6391,13.6881,36100.0
2008-12-01 10:45:00,22.35,22.44,22.3,22.31,29100.0,13.7004,13.7556,13.6698,13.6759,29100.0
2008-12-01 10:50:00,22.31,22.36,22.3,22.36,27200.0,13.6759,13.7065,13.6698,13.7065,27200.0
2008-12-01 10:55:00,22.36,22.37,22.19,22.2,34700.0,13.7065,13.7127,13.6023,13.6085,34700.0
2008-12-01 11:00:00,22.2,22.21,22.15,22.18,28500.0,13.6085,13.6146,13.5778,13.5962,28500.0
2008-12-01 11:05:00,22.17,22.18,22.1,22.12,34000.0,13.5901,13.5962,13.5472,13.5594,34000.0
2008-12-01 11:10:00,22.11,22.18,22.11,22.16,19600.0,13.5533,13.5962,13.5533,13.5839,19600.0
2008-12-01 11:15:00,22.16,22.17,22.13,22.17,15100.0,13.5839,13.5901,13.5655,13.5901,15100.0
2008-12-01 11:20:00,22.16,22.16,22.06,22.08,35700.0,13.5839,13.5839,13.5226,13.5349,35700.0
2008-12-01 11:25:00,22.07,22.12,22.01,22.02,37900.0,13.5288,13.5594,13.492,13.4981,37900.0
2008-12-01 11:30:00,22.03,22.14,22.02,22.14,21200.0,13.5042,13.5717,13.4981,13.5717,21200.0
2008-12-01 11:35:00,22.14,22.26,22.14,22.24,24100.0,13.5717,13.6452,13.5717,13.633,24100.0
2008-12-01 11:40:00,22.24,22.3,22.2,22.2,34000.0,13.633,13.6698,13.6085,13.6085,34000.0
2008-12-01 11:45:00,22.2,22.25,22.19,22.2,42400.0,13.6085,13.6391,13.6023,13.6085,42400.0
2008-12-01 11:50:00,22.2,22.2,22.05,22.13,43300.0,13.6085,13.6085,13.5165,13.5655,43300.0
2008-12-01 11:55:00,22.13,22.17,22.11,22.12,12000.0,13.5655,13.5901,13.5533,13.5594,12000.0
2008-12-01 12:00:00,22.12,22.12,22.03,22.05,18300.0,13.5594,13.5594,13.5042,13.5165,18300.0
2008-12-01 12:05:00,22.06,22.17,22.06,22.14,13500.0,13.5226,13.5901,13.5226,13.5717,13500.0
2008-12-01 12:10:00,22.14,22.19,22.14,22.16,24200.0,13.5717,13.6023,13.5717,13.5839,24200.0
2008-12-01 12:15:00,22.17,22.17,22.08,22.1,23100.0,13.5901,13.5901,13.5349,13.5472,23100.0
2008-12-01 12:20:00,22.11,22.12,22.06,22.08,19400.0,13.5533,13.5594,13.5226,13.5349,19400.0
2008-12-01 12:25:00,22.07,22.12,22.0,22.01,48300.0,13.5288,13.5594,13.4859,13.492,48300.0
2008-12-01 12:30:00,22.01,22.04,22.0,22.03,20200.0,13.492,13.5104,13.4859,13.5042,20200.0
2008-12-01 12:35:00,22.03,22.04,21.96,21.99,29700.0,13.5042,13.5104,13.4613,13.4797,29700.0
2008-12-01 12:40:00,22.0,22.05,21.94,21.98,47800.0,13.4859,13.5165,13.4491,13.4736,47800.0
2008-12-01 12:45:00,21.98,22.03,21.97,22.01,18400.0,13.4736,13.5042,13.4675,13.492,18400.0
2008-12-01 12:50:00,22.0,22.02,21.91,21.97,38500.0,13.4859,13.4981,13.4307,13.4675,38500.0
2008-12-01 12:55:00,21.96,21.98,21.94,21.96,25600.0,13.4613,13.4736,13.4491,13.4613,25600.0
2008-12-01 13:00:00,21.97,22.03,21.97,22.03,29900.0,13.4675,13.5042,13.4675,13.5042,29900.0
2008-12-01 13:05:00,22.03,22.09,21.96,21.96,97900.0,13.5042,13.541,13.4613,13.4613,97900.0
2008-12-01 13:10:00,21.97,22.03,21.96,22.0,49900.0,13.4675,13.5042,13.4613,13.4859,49900.0
2008-12-01 13:15:00,22.01,22.06,21.99,22.04,19600.0,13.492,13.5226,13.4797,13.5104,19600.0
2008-12-01 13:20:00,22.06,22.07,22.02,22.06,37500.0,13.5226,13.5288,13.4981,13.5226,37500.0
2008-12-01 13:25:00,22.05,22.1,22.03,22.08,58900.0,13.5165,13.5472,13.5042,13.5349,58900.0
2008-12-01 13:30:00,22.09,22.18,22.06,22.15,28100.0,13.541,13.5962,13.5226,13.5778,28100.0
2008-12-01 13:35:00,22.14,22.17,22.04,22.05,32500.0,13.5717,13.5901,13.5104,13.5165,32500.0
2008-12-01 13:40:00,22.05,22.09,21.98,21.98,43900.0,13.5165,13.541,13.4736,13.4736,43900.0
2008-12-01 13:45:00,21.98,22.04,21.9,21.91,82800.0,13.4736,13.5104,13.4246,13.4307,82800.0
2008-12-01 13:50:00,21.92,21.98,21.87,21.92,41300.0,13.4368,13.4736,13.4062,13.4368,41300.0
2008-12-01 13:55:00,21.91,21.96,21.88,21.95,43000.0,13.4307,13.4613,13.4123,13.4552,43000.0
2008-12-01 14:00:00,21.95,21.96,21.88,21.88,33400.0,13.4552,13.4613,13.4123,13.4123,33400.0
2008-12-01 14:05:00,21.89,21.97,21.84,21.95,39200.0,13.4184,13.4675,13.3878,13.4552,39200.0
2008-12-01 14:10:00,21.95,21.97,21.93,21.93,27800.0,13.4552,13.4675,13.4429,13.4429,27800.0
2008-12-01 14:15:00,21.95,21.95,21.83,21.86,26900.0,13.4552,13.4552,13.3816,13.4,26900.0
2008-12-01 14:20:00,21.87,21.93,21.83,21.92,33500.0,13.4062,13.4429,13.3816,13.4368,33500.0
2008-12-01 14:25:00,21.92,21.97,21.91,21.95,26500.0,13.4368,13.4675,13.4307,13.4552,26500.0
2008-12-01 14:30:00,21.96,22.01,21.91,21.98,45200.0,13.4613,13.492,13.4307,13.4736,45200.0
2008-12-01 14:35:00,21.98,21.98,21.83,21.87,51300.0,13.4736,13.4736,13.3816,13.4062,51300.0
2008-12-01 14:40:00,21.85,21.94,21.84,21.88,33200.0,13.3939,13.4491,13.3878,13.4123,33200.0
2008-12-01 14:45:00,21.88,22.01,21.88,21.99,40200.0,13.4123,13.492,13.4123,13.4797,40200.0
2008-12-01 14:50:00,21.99,22.08,21.98,22.01,47800.0,13.4797,13.5349,13.4736,13.492,47800.0
2008-12-01 14:55:00,22.0,22.02,21.88,21.91,41500.0,13.4859,13.4981,13.4123,13.4307,41500.0
2008-12-01 15:00:00,21.91,21.94,21.81,21.82,48000.0,13.4307,13.4491,13.3694,13.3755,48000.0
2008-12-01 15:05:00,21.81,21.9,21.77,21.79,38800.0,13.3694,13.4246,13.3449,13.3571,38800.0
2008-12-01 15:10:00,21.8,21.86,21.77,21.81,47000.0,13.3633,13.4,13.3449,13.3694,47000.0
2008-12-01 15:15:00,21.81,21.86,21.78,21.8,38800.0,13.3694,13.4,13.351,13.3633,38800.0
2008-12-01 15:20:00,21.79,21.8,21.69,21.7,58200.0,13.3571,13.3633,13.2958,13.302,58200.0
2008-12-01 15:25:00,21.7,21.75,21.66,21.69,71100.0,13.302,13.3326,13.2774,13.2958,71100.0
2008-12-01 15:30:00,21.68,21.68,21.56,21.59,92800.0,13.2897,13.2897,13.2161,13.2345,92800.0
2008-12-01 15:35:00,21.61,21.63,21.49,21.5,153500.0,13.2468,13.259,13.1732,13.1794,153500.0
2008-12-01 15:40:00,21.49,21.52,21.36,21.37,188900.0,13.1732,13.1916,13.0935,13.0997,188900.0
2008-12-01 15:45:00,21.37,21.41,21.31,21.34,119100.0,13.0997,13.1242,13.0629,13.0813,119100.0
2008-12-01 15:50:00,21.35,21.4,21.29,21.36,219400.0,13.0874,13.1181,13.0506,13.0935,219400.0
2008-12-01 15:55:00,21.36,21.44,21.23,21.27,285800.0,13.0935,13.1426,13.0138,13.0384,285800.0
2008-12-02 09:30:00,21.62,22.01,21.51,21.71,83000.0,13.2529,13.492,13.1855,13.3081,83000.0
2008-12-02 09:35:00,21.71,21.76,21.34,21.42,56400.0,13.3081,13.3387,13.0813,13.1303,56400.0
2008-12-02 09:40:00,21.42,21.53,21.38,21.48,44100.0,13.1303,13.1977,13.1058,13.1671,44100.0
2008-12-02 09:45:00,21.47,21.48,21.26,21.28,58100.0,13.161,13.1671,13.0322,13.0445,58100.0
2008-12-02 09:50:00,21.27,21.43,21.25,21.33,42700.0,13.0384,13.1364,13.0261,13.0751,42700.0
2008-12-02 09:55:00,21.33,21.45,21.32,21.37,54500.0,13.0751,13.1487,13.069,13.0997,54500.0
2008-12-02 10:00:00,21.38,21.63,21.38,21.62,67900.0,13.1058,13.259,13.1058,13.2529,67900.0
2008-12-02 10:05:00,21.62,21.63,21.55,21.57,46900.0,13.2529,13.259,13.21,13.2223,46900.0
2008-12-02 10:10:00,21.57,21.71,21.54,21.61,34800.0,13.2223,13.3081,13.2039,13.2468,34800.0
2008-12-02 10:15:00,21.63,21.67,21.59,21.63,32100.0,13.259,13.2836,13.2345,13.259,32100.0
2008-12-02 10:20:00,21.62,21.72,21.53,21.68,43500.0,13.2529,13.3142,13.1977,13.2897,43500.0
2008-12-02 10:25:00,21.68,21.69,21.51,21.52,40200.0,13.2897,13.2958,13.1855,13.1916,40200.0
2008-12-02 10:30:00,21.53,21.62,21.52,21.57,38200.0,13.1977,13.2529,13.1916,13.2223,38200.0
2008-12-02 10:35:00,21.57,21.69,21.56,21.68,69900.0,13.2223,13.2958,13.2161,13.2897,69900.0
2008-12-02 10:40:00,21.68,21.72,21.64,21.67,48100.0,13.2897,13.3142,13.2652,13.2836,48100.0
2008-12-02 10:45:00,21.67,21.69,21.64,21.65,39700.0,13.2836,13.2958,13.2652,13.2713,39700.0
2008-12-02 10:50:00,21.65,21.68,21.63,21.66,25500.0,13.2713,13.2897,13.259,13.2774,25500.0
2008-12-02 10:55:00,21.66,21.75,21.63,21.72,64800.0,13.2774,13.3326,13.259,13.3142,64800.0
2008-12-02 11:00:00,21.73,21.84,21.73,21.79,55600.0,13.3203,13.3878,13.3203,13.3571,55600.0
2008-12-02 11:05:00,21.8,21.8,21.64,21.72,50100.0,13.3633,13.3633,13.2652,13.3142,50100.0
2008-12-02 11:10:00,21.72,21.75,21.66,21.67,43100.0,13.3142,13.3326,13.2774,13.2836,43100.0
2008-12-02 11:15:00,21.67,21.74,21.62,21.67,48700.0,13.2836,13.3265,13.2529,13.2836,48700.0
2008-12-02 11:20:00,21.68,21.76,21.68,21.71,55400.0,13.2897,13.3387,13.2897,13.3081,55400.0
2008-12-02 11:25:00,21.71,21.8,21.67,21.71,35800.0,13.3081,13.3633,13.2836,13.3081,35800.0
2008-12-02 11:30:00,21.71,21.84,21.7,21.7,42200.0,13.3081,13.3878,13.302,13.302,42200.0
2008-12-02 11:35:00,21.7,21.71,21.66,21.67,25900.0,13.302,13.3081,13.2774,13.2836,25900.0
2008-12-02 11:40:00,21.67,21.67,21.58,21.59,57100.0,13.2836,13.2836,13.2284,13.2345,57100.0
2008-12-02 11:45:00,21.59,21.74,21.54,21.73,35800.0,13.2345,13.3265,13.2039,13.3203,35800.0
2008-12-02 11:50:00,21.73,21.78,21.69,21.71,28900.0,13.3203,13.351,13.2958,13.3081,28900.0
2008-12-02 11:55:00,21.71,21.76,21.7,21.71,31700.0,13.3081,13.3387,13.302,13.3081,31700.0
2008-12-02 12:00:00,21.7,21.74,21.7,21.7,36200.0,13.302,13.3265,13.302,13.302,36200.0
2008-12-02 12:05:00,21.7,21.75,21.64,21.67,41100.0,13.302,13.3326,13.2652,13.2836,41100.0
2008-12-02 12:10:00,21.66,21.67,21.62,21.64,30500.0,13.2774,13.2836,13.2529,13.2652,30500.0
2008-12-02 12:15:00,21.64,21.68,21.63,21.68,17400.0,13.2652,13.2897,13.259,13.2897,17400.0
2008-12-02 12:20:00,21.68,21.76,21.67,21.74,27300.0,13.2897,13.3387,13.2836,13.3265,27300.0
2008-12-02 12:25:00,21.75,21.81,21.75,21.8,21200.0,13.3326,13.3694,13.3326,13.3633,21200.0
2008-12-02 12:30:00,21.79,21.81,21.78,21.78,17500.0,13.3571,13.3694,13.351,13.351,17500.0
2008-12-02 12:35:00,21.78,21.81,21.78,21.79,24600.0,13.351,13.3694,13.351,13.3571,24600.0
2008-12-02 12:40:00,21.8,21.81,21.75,21.76,34300.0,13.3633,13.3694,13.3326,13.3387,34300.0
2008-12-02 12:45:00,21.76,21.77,21.73,21.75,21400.0,13.3387,13.3449,13.3203,13.3326,21400.0
2008-12-02 12:50:00,21.74,21.79,21.74,21.78,26800.0,13.3265,13.3571,13.3265,13.351,26800.0
2008-12-02 12:55:00,21.79,21.8,21.75,21.78,39500.0,13.3571,13.3633,13.3326,13.351,39500.0
2008-12-02 13:00:00,21.78,21.82,21.75,21.76,42000.0,13.351,13.3755,13.3326,13.3387,42000.0
2008-12-02 13:05:00,21.75,21.76,21.69,21.7,28300.0,13.3326,13.3387,13.2958,13.302,28300.0
2008-12-02 13:10:00,21.69,21.81,21.69,21.81,29000.0,13.2958,13.3694,13.2958,13.3694,29000.0
2008-12-02 13:15:00,21.81,21.84,21.8,21.81,33400.0,13.3694,13.3878,13.3633,13.3694,33400.0
2008-12-02 13:20:00,21.81,21.82,21.73,21.76,46400.0,13.3694,13.3755,13.3203,13.3387,46400.0
2008-12-02 13:25:00,21.77,21.81,21.74,21.8,41100.0,13.3449,13.3694,13.3265,13.3633,41100.0
2008-12-02 13:30:00,21.8,21.81,21.68,21.73,47200.0,13.3633,13.3694,13.2897,13.3203,47200.0
2008-12-02 13:35:00,21.73,21.76,21.67,21.68,43800.0,13.3203,13.3387,13.2836,13.2897,43800.0
2008-12-02 13:40:00,21.67,21.73,21.66,21.7,33900.0,13.2836,13.3203,13.2774,13.302,33900.0
2008-12-02 13:45:00,21.69,21.74,21.67,21.68,42600.0,13.2958,13.3265,13.2836,13.2897,42600.0
2008-12-02 13:50:00,21.68,21.71,21.64,21.67,40800.0,13.2897,13.3081,13.2652,13.2836,40800.0
2008-12-02 13:55:00,21.67,21.67,21.6,21.65,53600.0,13.2836,13.2836,13.2407,13.2713,53600.0
2008-12-02 14:00:00,21.64,21.68,21.48,21.5,47600.0,13.2652,13.2897,13.1671,13.1794,47600.0
2008-12-02 14:05:00,21.5,21.5,21.4,21.42,65200.0,13.1794,13.1794,13.1181,13.1303,65200.0
2008-12-02 14:10:00,21.42,21.5,21.41,21.47,39200.0,13.1303,13.1794,13.1242,13.161,39200.0
2008-12-02 14:15:00,21.47,21.51,21.39,21.44,44600.0,13.161,13.1855,13.1119,13.1426,44600.0
2008-12-02 14:20:00,21.44,21.44,21.33,21.43,56300.0,13.1426,13.1426,13.0751,13.1364,56300.0
2008-12-02 14:25:00,21.44,21.44,21.3,21.42,64300.0,13.1426,13.1426,13.0568,13.1303,64300.0
2008-12-02 14:30:00,21.41,21.42,21.32,21.34,48500.0,13.1242,13.1303,13.069,13.0813,48500.0
2008-12-02 14:35:00,21.35,21.46,21.32,21.42,50100.0,13.0874,13.1548,13.069,13.1303,50100.0
2008-12-02 14:40:00,21.42,21.49,21.38,21.44,31100.0,13.1303,13.1732,13.1058,13.1426,31100.0
2008-12-02 14:45:00,21.44,21.49,21.39,21.42,34100.0,13.1426,13.1732,13.1119,13.1303,34100.0
2008-12-02 14:50:00,21.42,21.44,21.37,21.42,41000.0,13.1303,13.1426,13.0997,13.1303,41000.0
2008-12-02 14:55:00,21.41,21.51,21.41,21.47,45500.0,13.1242,13.1855,13.1242,13.161,45500.0
2008-12-02 15:00:00,21.47,21.48,21.4,21.47,44700.0,13.161,13.1671,13.1181,13.161,44700.0
2008-12-02 15:05:00,21.46,21.47,21.36,21.41,53300.0,13.1548,13.161,13.0935,13.1242,53300.0
2008-12-02 15:10:00,21.41,21.42,21.34,21.37,58100.0,13.1242,13.1303,13.0813,13.0997,58100.0
2008-12-02 15:15:00,21.37,21.57,21.36,21.57,66100.0,13.0997,13.2223,13.0935,13.2223,66100.0
2008-12-02 15:20:00,21.57,21.72,21.55,21.7,56500.0,13.2223,13.3142,13.21,13.302,56500.0
2008-12-02 15:25:00,21.7,21.77,21.66,21.74,103000.0,13.302,13.3449,13.2774,13.3265,103000.0
2008-12-02 15:30:00,21.74,21.82,21.71,21.82,118800.0,13.3265,13.3755,13.3081,13.3755,118800.0
2008-12-02 15:35:00,21.82,21.88,21.73,21.73,96300.0,13.3755,13.4123,13.3203,13.3203,96300.0
2008-12-02 15:40:00,21.74,21.86,21.69,21.86,177000.0,13.3265,13.4,13.2958,13.4,177000.0
2008-12-02 15:45:00,21.86,21.88,21.65,21.67,153000.0,13.4,13.4123,13.2713,13.2836,153000.0
2008-12-02 15:50:00,21.68,21.82,21.62,21.81,230400.0,13.2897,13.3755,13.2529,13.3694,230400.0
2008-12-02 15:55:00,21.82,21.97,21.79,21.94,202500.0,13.3755,13.4675,13.3571,13.4491,202500.0
2008-12-03 09:30:00,21.75,21.75,21.21,21.41,96800.0,13.3326,13.3326,13.0016,13.1242,96800.0
2008-12-03 09:35:00,21.42,21.63,21.4,21.55,66100.0,13.1303,13.259,13.1181,13.21,66100.0
2008-12-03 09:40:00,21.55,21.57,21.46,21.51,46100.0,13.21,13.2223,13.1548,13.1855,46100.0
2008-12-03 09:45:00,21.48,21.55,21.33,21.35,83000.0,13.1671,13.21,13.0751,13.0874,83000.0
2008-12-03 09:50:00,21.34,21.41,21.3,21.36,49800.0,13.0813,13.1242,13.0568,13.0935,49800.0
2008-12-03 09:55:00,21.33,21.42,21.25,21.41,47400.0,13.0751,13.1303,13.0261,13.1242,47400.0
2008-12-03 10:00:00,21.4,21.54,21.31,21.54,30400.0,13.1181,13.2039,13.0629,13.2039,30400.0
2008-12-03 10:05:00,21.55,21.64,21.48,21.51,50000.0,13.21,13.2652,13.1671,13.1855,50000.0
2008-12-03 10:10:00,21.51,21.51,21.4,21.44,30500.0,13.1855,13.1855,13.1181,13.1426,30500.0
2008-12-03 10:15:00,21.43,21.51,21.41,21.41,25500.0,13.1364,13.1855,13.1242,13.1242,25500.0
2008-12-03 10:20:00,21.42,21.47,21.33,21.35,51700.0,13.1303,13.161,13.0751,13.0874,51700.0
2008-12-03 10:25:00,21.33,21.42,21.33,21.4,41300.0,13.0751,13.1303,13.0751,13.1181,41300.0
2008-12-03 10:30:00,21.4,21.51,21.35,21.44,70900.0,13.1181,13.1855,13.0874,13.1426,70900.0
2008-12-03 10:35:00,21.43,21.44,21.29,21.35,63700.0,13.1364,13.1426,13.0506,13.0874,63700.0
2008-12-03 10:40:00,21.34,21.49,21.34,21.48,55900.0,13.0813,13.1732,13.0813,13.1671,55900.0
2008-12-03 10:45:00,21.49,21.57,21.47,21.48,46400.0,13.1732,13.2223,13.161,13.1671,46400.0
2008-12-03 10:50:00,21.5,21.75,21.49,21.74,75800.0,13.1794,13.3326,13.1732,13.3265,75800.0
2008-12-03 10:55:00,21.74,21.85,21.68,21.85,43200.0,13.3265,13.3939,13.2897,13.3939,43200.0
2008-12-03 11:00:00,21.85,21.89,21.74,21.78,64500.0,13.3939,13.4184,13.3265,13.351,64500.0
2008-12-03 11:05:00,21.8,21.8,21.69,21.72,46700.0,13.3633,13.3633,13.2958,13.3142,46700.0
2008-12-03 11:10:00,21.72,21.86,21.71,21.82,25200.0,13.3142,13.4,13.3081,13.3755,25200.0
2008-12-03 11:15:00,21.82,21.91,21.81,21.89,36000.0,13.3755,13.4307,13.3694,13.4184,36000.0
2008-12-03 11:20:00,21.89,21.94,21.88,21.92,35000.0,13.4184,13.4491,13.4123,13.4368,35000.0
2008-12-03 11:25:00,21.9,21.95,21.78,21.78,32400.0,13.4246,13.4552,13.351,13.351,32400.0
2008-12-03 11:30:00,21.79,21.85,21.75,21.75,39600.0,13.3571,13.3939,13.3326,13.3326,39600.0
2008-12-03 11:35:00,21.75,21.76,21.62,21.67,74300.0,13.3326,13.3387,13.2529,13.2836,74300.0
2008-12-03 11:40:00,21.67,21.71,21.58,21.6,85300.0,13.2836,13.3081,13.2284,13.2407,85300.0
2008-12-03 11:45:00,21.6,21.63,21.53,21.63,36700.0,13.2407,13.259,13.1977,13.259,36700.0
2008-12-03 11:50:00,21.62,21.69,21.55,21.69,35200.0,13.2529,13.2958,13.21,13.2958,35200.0
2008-12-03 11:55:00,21.67,21.79,21.66,21.76,49400.0,13.2836,13.3571,13.2774,13.3387,49400.0
2008-12-03 12:00:00,21.77,21.77,21.59,21.59,50200.0,13.3449,13.3449,13.2345,13.2345,50200.0
2008-12-03 12:05:00,21.6,21.66,21.45,21.45,84600.0,13.2407,13.2774,13.1487,13.1487,84600.0
2008-12-03 12:10:00,21.46,21.61,21.46,21.58,33200.0,13.1548,13.2468,13.1548,13.2284,33200.0
2008-12-03 12:15:00,21.57,21.61,21.48,21.48,35300.0,13.2223,13.2468,13.1671,13.1671,35300.0
2008-12-03 12:20:00,21.47,21.52,21.45,21.5,54000.0,13.161,13.1916,13.1487,13.1794,54000.0
2008-12-03 12:25:00,21.49,21.57,21.49,21.53,38700.0,13.1732,13.2223,13.1732,13.1977,38700.0
2008-12-03 12:30:00,21.53,21.59,21.52,21.54,51700.0,13.1977,13.2345,13.1916,13.2039,51700.0
2008-12-03 12:35:00,21.54,21.59,21.53,21.58,37600.0,13.2039,13.2345,13.1977,13.2284,37600.0
2008-12-03 12:40:00,21.59,21.59,21.46,21.5,50700.0,13.2345,13.2345,13.1548,13.1794,50700.0
2008-12-03 12:45:00,21.5,21.63,21.5,21.59,46300.0,13.1794,13.259,13.1794,13.2345,46300.0
2008-12-03 12:50:00,21.57,21.66,21.56,21.65,17100.0,13.2223,13.2774,13.2161,13.2713,17100.0
2008-12-03 12:55:00,21.66,21.73,21.59,21.6,34200.0,13.2774,13.3203,13.2345,13.2407,34200.0
2008-12-03 13:00:00,21.6,21.65,21.57,21.58,48800.0,13.2407,13.2713,13.2223,13.2284,48800.0
2008-12-03 13:05:00,21.57,21.61,21.56,21.59,41500.0,13.2223,13.2468,13.2161,13.2345,41500.0
2008-12-03 13:10:00,21.6,21.6,21.57,21.59,35500.0,13.2407,13.2407,13.2223,13.2345,35500.0
2008-12-03 13:15:00,21.59,21.6,21.57,21.58,20800.0,13.2345,13.2407,13.2223,13.2284,20800.0
2008-12-03 13:20:00,21.58,21.6,21.48,21.48,35900.0,13.2284,13.2407,13.1671,13.1671,35900.0
2008-12-03 13:25:00,21.47,21.48,21.37,21.43,72000.0,13.161,13.1671,13.0997,13.1364,72000.0
2008-12-03 13:30:00,21.42,21.45,21.35,21.39,36600.0,13.1303,13.1487,13.0874,13.1119,36600.0
2008-12-03 13:35:00,21.39,21.41,21.29,21.3,63100.0,13.1119,13.1242,13.0506,13.0568,63100.0
2008-12-03 13:40:00,21.3,21.31,21.21,21.23,68500.0,13.0568,13.0629,13.0016,13.0138,68500.0
2008-12-03 13:45:00,21.23,21.24,21.16,21.22,79600.0,13.0138,13.02,12.9709,13.0077,79600.0
2008-12-03 13:50:00,21.21,21.23,21.13,21.16,83500.0,13.0016,13.0138,12.9526,12.9709,83500.0
2008-12-03 13:55:00,21.17,21.22,21.14,21.17,52200.0,12.9771,13.0077,12.9587,12.9771,52200.0
2008-12-03 14:00:00,21.18,21.25,21.13,21.16,228700.0,12.9832,13.0261,12.9526,12.9709,228700.0
2008-12-03 14:05:00,21.17,21.17,21.02,21.08,145200.0,12.9771,12.9771,12.8851,12.9219,145200.0
2008-12-03 14:10:00,21.08,21.12,21.0,21.01,188300.0,12.9219,12.9464,12.8729,12.879,188300.0
2008-12-03 14:15:00,21.01,21.03,20.95,20.97,252900.0,12.879,12.8913,12.8422,12.8545,252900.0
2008-12-03 14:20:00,20.97,21.01,20.9,21.01,220500.0,12.8545,12.879,12.8116,12.879,220500.0
2008-12-03 14:25:00,21.01,21.26,21.01,21.25,79400.0,12.879,13.0322,12.879,13.0261,79400.0
2008-12-03 14:30:00,21.25,21.47,21.25,21.4,76500.0,13.0261,13.161,13.0261,13.1181,76500.0
2008-12-03 14:35:00,21.41,21.45,21.3,21.3,77100.0,13.1242,13.1487,13.0568,13.0568,77100.0
2008-12-03 14:40:00,21.3,21.43,21.29,21.41,42400.0,13.0568,13.1364,13.0506,13.1242,42400.0
2008-12-03 14:45:00,21.41,21.59,21.41,21.52,85800.0,13.1242,13.2345,13.1242,13.1916,85800.0
2008-12-03 14:50:00,21.51,21.61,21.5,21.54,53200.0,13.1855,13.2468,13.1794,13.2039,53200.0
2008-12-03 14:55:00,21.54,21.55,21.39,21.39,54800.0,13.2039,13.21,13.1119,13.1119,54800.0
2008-12-03 15:00:00,21.39,21.45,21.33,21.37,66400.0,13.1119,13.1487,13.0751,13.0997,66400.0
2008-12-03 15:05:00,21.38,21.54,21.35,21.52,68100.0,13.1058,13.2039,13.0874,13.1916,68100.0
2008-12-03 15:10:00,21.52,21.54,21.39,21.45,92100.0,13.1916,13.2039,13.1119,13.1487,92100.0
2008-12-03 15:15:00,21.45,21.5,21.3,21.48,84300.0,13.1487,13.1794,13.0568,13.1671,84300.0
2008-12-03 15:20:00,21.48,21.59,21.45,21.47,89300.0,13.1671,13.2345,13.1487,13.161,89300.0
2008-12-03 15:25:00,21.48,21.58,21.45,21.57,102000.0,13.1671,13.2284,13.1487,13.2223,102000.0
2008-12-03 15:30:00,21.57,21.66,21.46,21.64,107700.0,13.2223,13.2774,13.1548,13.2652,107700.0
2008-12-03 15:35:00,21.63,21.71,21.54,21.69,82700.0,13.259,13.3081,13.2039,13.2958,82700.0
2008-12-03 15:40:00,21.69,21.84,21.69,21.79,114600.0,13.2958,13.3878,13.2958,13.3571,114600.0
2008-12-03 15:45:00,21.8,21.8,21.65,21.7,120500.0,13.3633,13.3633,13.2713,13.302,120500.0
2008-12-03 15:50:00,21.71,21.94,21.68,21.91,158500.0,13.3081,13.4491,13.2897,13.4307,158500.0
2008-12-03 15:55:00,21.91,21.95,21.85,21.87,172300.0,13.4307,13.4552,13.3939,13.4062,172300.0
2008-12-04 09:30:00,21.68,21.91,21.59,21.86,37000.0,13.2897,13.4307,13.2345,13.4,37000.0
2008-12-04 09:35:00,21.84,22.08,21.72,22.03,56900.0,13.3878,13.5349,13.3142,13.5042,56900.0
2008-12-04 09:40:00,22.03,22.21,22.0,22.15,37400.0,13.5042,13.6146,13.4859,13.5778,37400.0
2008-12-04 09:45:00,22.16,22.34,22.1,22.34,57500.0,13.5839,13.6943,13.5472,13.6943,57500.0
2008-12-04 09:50:00,22.35,22.41,22.32,22.37,47400.0,13.7004,13.7372,13.682,13.7127,47400.0
2008-12-04 09:55:00,22.38,22.53,22.36,22.53,81500.0,13.7188,13.8107,13.7065,13.8107,81500.0
2008-12-04 10:00:00,22.54,22.71,22.52,22.67,97200.0,13.8169,13.9211,13.8046,13.8966,97200.0
2008-12-04 10:05:00,22.67,22.67,22.5,22.58,84500.0,13.8966,13.8966,13.7924,13.8414,84500.0
2008-12-04 10:10:00,22.58,22.63,22.54,22.61,86500.0,13.8414,13.872,13.8169,13.8598,86500.0
2008-12-04 10:15:00,22.6,22.64,22.58,22.61,61800.0,13.8537,13.8782,13.8414,13.8598,61800.0
2008-12-04 10:20:00,22.62,22.75,22.59,22.66,53800.0,13.8659,13.9456,13.8475,13.8904,53800.0
2008-12-04 10:25:00,22.66,22.67,22.52,22.54,91400.0,13.8904,13.8966,13.8046,13.8169,91400.0
2008-12-04 10:30:00,22.55,22.59,22.43,22.52,72800.0,13.823,13.8475,13.7494,13.8046,72800.0
2008-12-04 10:35:00,22.52,22.64,22.51,22.58,62800.0,13.8046,13.8782,13.7985,13.8414,62800.0
2008-12-04 10:40:00,22.57,22.68,22.56,22.56,53600.0,13.8353,13.9027,13.8291,13.8291,53600.0
2008-12-04 10:45:00,22.56,22.6,22.49,22.49,47300.0,13.8291,13.8537,13.7862,13.7862,47300.0
2008-12-04 10:50:00,22.48,22.64,22.43,22.6,46000.0,13.7801,13.8782,13.7494,13.8537,46000.0
2008-12-04 10:55:00,22.6,22.78,22.59,22.78,88900.0,13.8537,13.964,13.8475,13.964,88900.0
2008-12-04 11:00:00,22.77,22.87,22.74,22.84,67800.0,13.9579,14.0192,13.9395,14.0008,67800.0
2008-12-04 11:05:00,22.83,22.83,22.54,22.58,60500.0,13.9946,13.9946,13.8169,13.8414,60500.0
2008-12-04 11:10:00,22.57,22.63,22.51,22.63,27800.0,13.8353,13.872,13.7985,13.872,27800.0
2008-12-04 11:15:00,22.62,22.68,22.58,22.6,29700.0,13.8659,13.9027,13.8414,13.8537,29700.0
2008-12-04 11:20:00,22.58,22.72,22.56,22.72,41100.0,13.8414,13.9272,13.8291,13.9272,41100.0
2008-12-04 11:25:00,22.71,22.71,22.6,22.61,29200.0,13.9211,13.9211,13.8537,13.8598,29200.0
2008-12-04 11:30:00,22.6,22.6,22.46,22.55,39200.0,13.8537,13.8537,13.7678,13.823,39200.0
2008-12-04 11:35:00,22.55,22.56,22.45,22.51,30000.0,13.823,13.8291,13.7617,13.7985,30000.0
2008-12-04 11:40:00,22.51,22.56,22.41,22.41,39200.0,13.7985,13.8291,13.7372,13.7372,39200.0
2008-12-04 11:45:00,22.41,22.53,22.38,22.53,34100.0,13.7372,13.8107,13.7188,13.8107,34100.0
2008-12-04 11:50:00,22.53,22.53,22.47,22.53,30400.0,13.8107,13.8107,13.774,13.8107,30400.0
2008-12-04 11:55:00,22.53,22.63,22.49,22.53,44800.0,13.8107,13.872,13.7862,13.8107,44800.0
2008-12-04 12:00:00,22.52,22.53,22.42,22.44,54800.0,13.8046,13.8107,13.7433,13.7556,54800.0
2008-12-04 12:05:00,22.44,22.48,22.41,22.48,38000.0,13.7556,13.7801,13.7372,13.7801,38000.0
2008-12-04 12:10:00,22.48,22.49,22.43,22.43,25700.0,13.7801,13.7862,13.7494,13.7494,25700.0
2008-12-04 12:15:00,22.43,22.51,22.41,22.44,33600.0,13.7494,13.7985,13.7372,13.7556,33600.0
2008-12-04 12:20:00,22.43,22.52,22.39,22.52,47200.0,13.7494,13.8046,13.7249,13.8046,47200.0
2008-12-04 12:25:00,22.52,22.54,22.42,22.46,59500.0,13.8046,13.8169,13.7433,13.7678,59500.0
2008-12-04 12:30:00,22.48,22.53,22.43,22.52,40600.0,13.7801,13.8107,13.7494,13.8046,40600.0
2008-12-04 12:35:00,22.51,22.57,22.43,22.57,37300.0,13.7985,13.8353,13.7494,13.8353,37300.0
2008-12-04 12:40:00,22.56,22.6,22.55,22.55,19800.0,13.8291,13.8537,13.823,13.823,19800.0
2008-12-04 12:45:00,22.55,22.58,22.47,22.47,23600.0,13.823,13.8414,13.774,13.774,23600.0
2008-12-04 12:50:00,22.48,22.54,22.47,22.54,39500.0,13.7801,13.8169,13.774,13.8169,39500.0
2008-12-04 12:55:00,22.53,22.58,22.52,22.52,16000.0,13.8107,13.8414,13.8046,13.8046,16000.0
2008-12-04 13:00:00,22.53,22.54,22.47,22.51,244500.0,13.8107,13.8169,13.774,13.7985,244500.0
2008-12-04 13:05:00,22.51,22.53,22.47,22.49,79500.0,13.7985,13.8107,13.774,13.7862,79500.0
2008-12-04 13:10:00,22.49,22.5,22.45,22.47,46000.0,13.7862,13.7924,13.7617,13.774,46000.0
2008-12-04 13:15:00,22.47,22.54,22.45,22.52,20900.0,13.774,13.8169,13.7617,13.8046,20900.0
2008-12-04 13:20:00,22.52,22.52,22.49,22.5,30500.0,13.8046,13.8046,13.7862,13.7924,30500.0
2008-12-04 13:25:00,22.5,22.5,22.39,22.39,39400.0,13.7924,13.7924,13.7249,13.7249,39400.0
2008-12-04 13:30:00,22.39,22.5,22.37,22.47,29400.0,13.7249,13.7924,13.7127,13.774,29400.0
2008-12-04 13:35:00,22.48,22.55,22.48,22.54,46800.0,13.7801,13.823,13.7801,13.8169,46800.0
2008-12-04 13:40:00,22.54,22.55,22.45,22.46,33300.0,13.8169,13.823,13.7617,13.7678,33300.0
2008-12-04 13:45:00,22.46,22.63,22.46,22.62,29900.0,13.7678,13.872,13.7678,13.8659,29900.0
2008-12-04 13:50:00,22.62,22.72,22.58,22.65,38700.0,13.8659,13.9272,13.8414,13.8843,38700.0
2008-12-04 13:55:00,22.65,22.68,22.63,22.66,31300.0,13.8843,13.9027,13.872,13.8904,31300.0
2008-12-04 14:00:00,22.66,22.75,22.64,22.73,37800.0,13.8904,13.9456,13.8782,13.9333,37800.0
2008-12-04 14:05:00,22.74,22.79,22.73,22.77,37300.0,13.9395,13.9701,13.9333,13.9579,37300.0
2008-12-04 14:10:00,22.77,22.81,22.74,22.74,68700.0,13.9579,13.9824,13.9395,13.9395,68700.0
2008-12-04 14:15:00,22.74,22.74,22.64,22.69,45300.0,13.9395,13.9395,13.8782,13.9088,45300.0
2008-12-04 14:20:00,22.69,22.78,22.68,22.74,25500.0,13.9088,13.964,13.9027,13.9395,25500.0
2008-12-04 14:25:00,22.73,22.73,22.64,22.68,30800.0,13.9333,13.9333,13.8782,13.9027,30800.0
2008-12-04 14:30:00,22.68,22.79,22.66,22.78,35500.0,13.9027,13.9701,13.8904,13.964,35500.0
2008-12-04 14:35:00,22.79,22.81,22.69,22.69,55600.0,13.9701,13.9824,13.9088,13.9088,55600.0
2008-12-04 14:40:00,22.71,22.73,22.57,22.57,53800.0,13.9211,13.9333,13.8353,13.8353,53800.0
2008-12-04 14:45:00,22.58,22.58,22.48,22.55,83100.0,13.8414,13.8414,13.7801,13.823,83100.0
2008-12-04 14:50:00,22.55,22.61,22.5,22.6,44500.0,13.823,13.8598,13.7924,13.8537,44500.0
2008-12-04 14:55:00,22.6,22.66,22.56,22.57,50400.0,13.8537,13.8904,13.8291,13.8353,50400.0
2008-12-04 15:00:00,22.56,22.6,22.5,22.5,103800.0,13.8291,13.8537,13.7924,13.7924,103800.0
2008-12-04 15:05:00,22.5,22.51,22.35,22.37,162000.0,13.7924,13.7985,13.7004,13.7127,162000.0
2008-12-04 15:10:00,22.37,22.37,22.12,22.12,138200.0,13.7127,13.7127,13.5594,13.5594,138200.0
2008-12-04 15:15:00,22.11,22.11,21.96,22.05,226400.0,13.5533,13.5533,13.4613,13.5165,226400.0
2008-12-04 15:20:00,22.06,22.08,21.85,21.92,149900.0,13.5226,13.5349,13.3939,13.4368,149900.0
2008-12-04 15:25:00,21.91,21.99,21.75,21.76,176900.0,13.4307,13.4797,13.3326,13.3387,176900.0
2008-12-04 15:30:00,21.75,21.91,21.72,21.81,212800.0,13.3326,13.4307,13.3142,13.3694,212800.0
2008-12-04 15:35:00,21.81,21.92,21.75,21.92,150800.0,13.3694,13.4368,13.3326,13.4368,150800.0
2008-12-04 15:40:00,21.91,22.1,21.9,22.02,149800.0,13.4307,13.5472,13.4246,13.4981,149800.0
2008-12-04 15:45:00,21.99,22.07,21.9,21.96,96300.0,13.4797,13.5288,13.4246,13.4613,96300.0
2008-12-04 15:50:00,21.96,21.99,21.88,21.93,154400.0,13.4613,13.4797,13.4123,13.4429,154400.0
2008-12-04 15:55:00,21.93,22.06,21.9,22.04,419300.0,13.4429,13.5226,13.4246,13.5104,419300.0
2008-12-05 09:30:00,21.7,21.79,21.63,21.79,45800.0,13.302,13.3571,13.259,13.3571,45800.0
2008-12-05 09:35:00,21.8,21.8,21.56,21.67,29300.0,13.3633,13.3633,13.2161,13.2836,29300.0
2008-12-05 09:40:00,21.67,21.75,21.61,21.61,42200.0,13.2836,13.3326,13.2468,13.2468,42200.0
2008-12-05 09:45:00,21.61,21.63,21.35,21.37,69900.0,13.2468,13.259,13.0874,13.0997,69900.0
2008-12-05 09:50:00,21.37,21.53,21.37,21.47,70300.0,13.0997,13.1977,13.0997,13.161,70300.0
2008-12-05 09:55:00,21.46,21.49,21.29,21.34,64000.0,13.1548,13.1732,13.0506,13.0813,64000.0
2008-12-05 10:00:00,21.32,21.43,21.3,21.37,41200.0,13.069,13.1364,13.0568,13.0997,41200.0
2008-12-05 10:05:00,21.38,21.47,21.34,21.37,36000.0,13.1058,13.161,13.0813,13.0997,36000.0
2008-12-05 10:10:00,21.36,21.37,21.21,21.26,56500.0,13.0935,13.0997,13.0016,13.0322,56500.0
2008-12-05 10:15:00,21.25,21.34,21.21,21.26,41500.0,13.0261,13.0813,13.0016,13.0322,41500.0
2008-12-05 10:20:00,21.25,21.25,21.11,21.21,45700.0,13.0261,13.0261,12.9403,13.0016,45700.0
2008-12-05 10:25:00,21.21,21.34,21.21,21.31,38100.0,13.0016,13.0813,13.0016,13.0629,38100.0
2008-12-05 10:30:00,21.3,21.44,21.27,21.38,31400.0,13.0568,13.1426,13.0384,13.1058,31400.0
2008-12-05 10:35:00,21.38,21.38,21.29,21.32,50200.0,13.1058,13.1058,13.0506,13.069,50200.0
2008-12-05 10:40:00,21.33,21.33,21.19,21.26,60800.0,13.0751,13.0751,12.9893,13.0322,60800.0
2008-12-05 10:45:00,21.26,21.31,21.22,21.3,32500.0,13.0322,13.0629,13.0077,13.0568,32500.0
2008-12-05 10:50:00,21.3,21.36,21.23,21.34,37200.0,13.0568,13.0935,13.0138,13.0813,37200.0
2008-12-05 10:55:00,21.34,21.4,21.33,21.33,19500.0,13.0813,13.1181,13.0751,13.0751,19500.0
2008-12-05 11:00:00,21.34,21.39,21.29,21.31,32800.0,13.0813,13.1119,13.0506,13.0629,32800.0
2008-12-05 11:05:00,21.31,21.35,21.25,21.3,27200.0,13.0629,13.0874,13.0261,13.0568,27200.0
2008-12-05 11:10:00,21.31,21.41,21.27,21.35,28200.0,13.0629,13.1242,13.0384,13.0874,28200.0
2008-12-05 11:15:00,21.36,21.37,21.21,21.3,31800.0,13.0935,13.0997,13.0016,13.0568,31800.0
2008-12-05 11:20:00,21.3,21.34,21.24,21.25,30300.0,13.0568,13.0813,13.02,13.0261,30300.0
2008-12-05 11:25:00,21.25,21.26,21.22,21.22,15500.0,13.0261,13.0322,13.0077,13.0077,15500.0
2008-12-05 11:30:00,21.23,21.25,21.16,21.23,25400.0,13.0138,13.0261,12.9709,13.0138,25400.0
2008-12-05 11:35:00,21.23,21.32,21.19,21.32,34100.0,13.0138,13.069,12.9893,13.069,34100.0
2008-12-05 11:40:00,21.32,21.42,21.29,21.38,57700.0,13.069,13.1303,13.0506,13.1058,57700.0
2008-12-05 11:45:00,21.38,21.39,21.32,21.35,45900.0,13.1058,13.1119,13.069,13.0874,45900.0
2008-12-05 11:50:00,21.35,21.42,21.34,21.4,54000.0,13.0874,13.1303,13.0813,13.1181,54000.0
2008-12-05 11:55:00,21.4,21.41,21.31,21.33,19500.0,13.1181,13.1242,13.0629,13.0751,19500.0
2008-12-05 12:00:00,21.33,21.38,21.26,21.26,28400.0,13.0751,13.1058,13.0322,13.0322,28400.0
2008-12-05 12:05:00,21.25,21.38,21.23,21.37,30900.0,13.0261,13.1058,13.0138,13.0997,30900.0
2008-12-05 12:10:00,21.37,21.37,21.27,21.3,32100.0,13.0997,13.0997,13.0384,13.0568,32100.0
2008-12-05 12:15:00,21.31,21.31,21.19,21.28,46400.0,13.0629,13.0629,12.9893,13.0445,46400.0
2008-12-05 12:20:00,21.27,21.37,21.26,21.32,35600.0,13.0384,13.0997,13.0322,13.069,35600.0
2008-12-05 12:25:00,21.32,21.41,21.31,21.39,22600.0,13.069,13.1242,13.0629,13.1119,22600.0
2008-12-05 12:30:00,21.38,21.38,21.2,21.2,50500.0,13.1058,13.1058,12.9955,12.9955,50500.0
2008-12-05 12:35:00,21.22,21.27,21.22,21.27,46100.0,13.0077,13.0384,13.0077,13.0384,46100.0
2008-12-05 12:40:00,21.26,21.27,21.2,21.26,30300.0,13.0322,13.0384,12.9955,13.0322,30300.0
2008-12-05 12:45:00,21.27,21.33,21.25,21.27,44000.0,13.0384,13.0751,13.0261,13.0384,44000.0
2008-12-05 12:50:00,21.27,21.29,21.2,21.25,37500.0,13.0384,13.0506,12.9955,13.0261,37500.0
2008-12-05 12:55:00,21.25,21.33,21.2,21.31,36600.0,13.0261,13.0751,12.9955,13.0629,36600.0
2008-12-05 13:00:00,21.3,21.39,21.3,21.31,22700.0,13.0568,13.1119,13.0568,13.0629,22700.0
2008-12-05 13:05:00,21.32,21.42,21.28,21.33,29500.0,13.069,13.1303,13.0445,13.0751,29500.0
2008-12-05 13:10:00,21.33,21.46,21.33,21.4,37600.0,13.0751,13.1548,13.0751,13.1181,37600.0
2008-12-05 13:15:00,21.39,21.43,21.33,21.33,49100.0,13.1119,13.1364,13.0751,13.0751,49100.0
2008-12-05 13:20:00,21.34,21.43,21.31,21.36,42600.0,13.0813,13.1364,13.0629,13.0935,42600.0
2008-12-05 13:25:00,21.36,21.4,21.24,21.26,31200.0,13.0935,13.1181,13.02,13.0322,31200.0
2008-12-05 13:30:00,21.25,21.4,21.23,21.35,27300.0,13.0261,13.1181,13.0138,13.0874,27300.0
2008-12-05 13:35:00,21.34,21.35,21.22,21.26,81600.0,13.0813,13.0874,13.0077,13.0322,81600.0
2008-12-05 13:40:00,21.27,21.34,21.24,21.32,48200.0,13.0384,13.0813,13.02,13.069,48200.0
2008-12-05 13:45:00,21.32,21.43,21.32,21.36,37100.0,13.069,13.1364,13.069,13.0935,37100.0
2008-12-05 13:50:00,21.36,21.43,21.32,21.36,79300.0,13.0935,13.1364,13.069,13.0935,79300.0
2008-12-05 13:55:00,21.37,21.48,21.36,21.41,57900.0,13.0997,13.1671,13.0935,13.1242,57900.0
2008-12-05 14:00:00,21.39,21.46,21.38,21.44,50900.0,13.1119,13.1548,13.1058,13.1426,50900.0
2008-12-05 14:05:00,21.45,21.49,21.33,21.34,60300.0,13.1487,13.1732,13.0751,13.0813,60300.0
2008-12-05 14:10:00,21.35,21.43,21.33,21.41,26900.0,13.0874,13.1364,13.0751,13.1242,26900.0
2008-12-05 14:15:00,21.42,21.47,21.31,21.37,115100.0,13.1303,13.161,13.0629,13.0997,115100.0
2008-12-05 14:20:00,21.37,21.47,21.35,21.47,89300.0,13.0997,13.161,13.0874,13.161,89300.0
2008-12-05 14:25:00,21.47,21.54,21.42,21.46,55300.0,13.161,13.2039,13.1303,13.1548,55300.0
2008-12-05 14:30:00,21.46,21.55,21.43,21.55,36000.0,13.1548,13.21,13.1364,13.21,36000.0
2008-12-05 14:35:00,21.57,21.66,21.52,21.65,46100.0,13.2223,13.2774,13.1916,13.2713,46100.0
2008-12-05 14:40:00,21.66,21.78,21.66,21.75,68500.0,13.2774,13.351,13.2774,13.3326,68500.0
2008-12-05 14:45:00,21.76,22.02,21.75,21.99,81900.0,13.3387,13.4981,13.3326,13.4797,81900.0
2008-12-05 14:50:00,21.99,22.01,21.86,21.88,76000.0,13.4797,13.492,13.4,13.4123,76000.0
2008-12-05 14:55:00,21.88,22.02,21.88,21.97,86900.0,13.4123,13.4981,13.4123,13.4675,86900.0
2008-12-05 15:00:00,21.98,22.07,21.78,21.83,86300.0,13.4736,13.5288,13.351,13.3816,86300.0
2008-12-05 15:05:00,21.84,21.87,21.71,21.76,63700.0,13.3878,13.4062,13.3081,13.3387,63700.0
2008-12-05 15:10:00,21.76,21.91,21.75,21.86,68100.0,13.3387,13.4307,13.3326,13.4,68100.0
2008-12-05 15:15:00,21.87,22.11,21.87,22.02,59700.0,13.4062,13.5533,13.4062,13.4981,59700.0
2008-12-05 15:20:00,22.0,22.03,21.87,21.96,76400.0,13.4859,13.5042,13.4062,13.4613,76400.0
2008-12-05 15:25:00,21.95,22.05,21.93,22.01,53300.0,13.4552,13.5165,13.4429,13.492,53300.0
2008-12-05 15:30:00,22.01,22.25,22.0,22.16,86200.0,13.492,13.6391,13.4859,13.5839,86200.0
2008-12-05 15:35:00,22.15,22.25,22.09,22.19,108100.0,13.5778,13.6391,13.541,13.6023,108100.0
2008-12-05 15:40:00,22.19,22.34,22.13,22.26,163000.0,13.6023,13.6943,13.5655,13.6452,163000.0
2008-12-05 15:45:00,22.24,22.38,22.19,22.26,163300.0,13.633,13.7188,13.6023,13.6452,163300.0
2008-12-05 15:50:00,22.26,22.3,22.12,22.19,165800.0,13.6452,13.6698,13.5594,13.6023,165800.0
2008-12-05 15:55:00,22.2,22.32,22.19,22.29,235800.0,13.6085,13.682,13.6023,13.6636,235800.0
2008-12-08 09:30:00,22.75,22.92,22.41,22.42,97500.0,13.9456,14.0498,13.7372,13.7433,97500.0
2008-12-08 09:35:00,22.4,22.7,22.34,22.57,136800.0,13.7311,13.9149,13.6943,13.8353,136800.0
2008-12-08 09:40:00,22.59,22.7,22.54,22.64,38000.0,13.8475,13.9149,13.8169,13.8782,38000.0
2008-12-08 09:45:00,22.64,22.64,22.5,22.51,75500.0,13.8782,13.8782,13.7924,13.7985,75500.0
2008-12-08 09:50:00,22.5,22.52,22.32,22.33,59400.0,13.7924,13.8046,13.682,13.6881,59400.0
2008-12-08 09:55:00,22.33,22.42,22.28,22.3,63800.0,13.6881,13.7433,13.6575,13.6698,63800.0
2008-12-08 10:00:00,22.3,22.42,22.27,22.4,90400.0,13.6698,13.7433,13.6514,13.7311,90400.0
2008-12-08 10:05:00,22.41,22.42,22.22,22.29,174900.0,13.7372,13.7433,13.6207,13.6636,174900.0
2008-12-08 10:10:00,22.28,22.35,22.24,22.34,90100.0,13.6575,13.7004,13.633,13.6943,90100.0
2008-12-08 10:15:00,22.32,22.44,22.3,22.42,39200.0,13.682,13.7556,13.6698,13.7433,39200.0
2008-12-08 10:20:00,22.4,22.45,22.33,22.36,59700.0,13.7311,13.7617,13.6881,13.7065,59700.0
2008-12-08 10:25:00,22.37,22.44,22.28,22.36,97300.0,13.7127,13.7556,13.6575,13.7065,97300.0
2008-12-08 10:30:00,22.36,22.51,22.35,22.51,44000.0,13.7065,13.7985,13.7004,13.7985,44000.0
2008-12-08 10:35:00,22.51,22.51,22.45,22.48,43700.0,13.7985,13.7985,13.7617,13.7801,43700.0
2008-12-08 10:40:00,22.47,22.5,22.46,22.49,26800.0,13.774,13.7924,13.7678,13.7862,26800.0
2008-12-08 10:45:00,22.49,22.5,22.42,22.42,96800.0,13.7862,13.7924,13.7433,13.7433,96800.0
2008-12-08 10:50:00,22.43,22.43,22.32,22.39,74900.0,13.7494,13.7494,13.682,13.7249,74900.0
2008-12-08 10:55:00,22.38,22.52,22.36,22.5,42300.0,13.7188,13.8046,13.7065,13.7924,42300.0
2008-12-08 11:00:00,22.5,22.5,22.45,22.48,43000.0,13.7924,13.7924,13.7617,13.7801,43000.0
2008-12-08 11:05:00,22.49,22.49,22.39,22.4,50300.0,13.7862,13.7862,13.7249,13.7311,50300.0
2008-12-08 11:10:00,22.39,22.44,22.37,22.43,33900.0,13.7249,13.7556,13.7127,13.7494,33900.0
2008-12-08 11:15:00,22.43,22.47,22.4,22.46,31400.0,13.7494,13.774,13.7311,13.7678,31400.0
2008-12-08 11:20:00,22.44,22.44,22.39,22.41,50100.0,13.7556,13.7556,13.7249,13.7372,50100.0
2008-12-08 11:25:00,22.41,22.41,22.33,22.34,46800.0,13.7372,13.7372,13.6881,13.6943,46800.0
2008-12-08 11:30:00,22.33,22.37,22.26,22.29,45100.0,13.6881,13.7127,13.6452,13.6636,45100.0
2008-12-08 11:35:00,22.29,22.3,22.13,22.15,63000.0,13.6636,13.6698,13.5655,13.5778,63000.0
2008-12-08 11:40:00,22.16,22.16,22.05,22.07,54700.0,13.5839,13.5839,13.5165,13.5288,54700.0
2008-12-08 11:45:00,22.07,22.16,22.07,22.14,38100.0,13.5288,13.5839,13.5288,13.5717,38100.0
2008-12-08 11:50:00,22.15,22.15,22.08,22.09,32000.0,13.5778,13.5778,13.5349,13.541,32000.0
2008-12-08 11:55:00,22.09,22.12,22.01,22.05,32500.0,13.541,13.5594,13.492,13.5165,32500.0
2008-12-08 12:00:00,22.05,22.1,22.04,22.07,27100.0,13.5165,13.5472,13.5104,13.5288,27100.0
2008-12-08 12:05:00,22.07,22.09,21.95,21.97,45400.0,13.5288,13.541,13.4552,13.4675,45400.0
2008-12-08 12:10:00,21.97,21.98,21.93,21.97,48200.0,13.4675,13.4736,13.4429,13.4675,48200.0
2008-12-08 12:15:00,21.97,22.01,21.96,21.99,41900.0,13.4675,13.492,13.4613,13.4797,41900.0
2008-12-08 12:20:00,22.0,22.05,21.98,22.04,51200.0,13.4859,13.5165,13.4736,13.5104,51200.0
2008-12-08 12:25:00,22.02,22.13,22.02,22.12,35300.0,13.4981,13.5655,13.4981,13.5594,35300.0
2008-12-08 12:30:00,22.12,22.16,22.08,22.08,41600.0,13.5594,13.5839,13.5349,13.5349,41600.0
2008-12-08 12:35:00,22.08,22.09,21.98,21.99,30000.0,13.5349,13.541,13.4736,13.4797,30000.0
2008-12-08 12:40:00,21.99,22.09,21.98,22.09,62000.0,13.4797,13.541,13.4736,13.541,62000.0
2008-12-08 12:45:00,22.1,22.22,22.08,22.1,60900.0,13.5472,13.6207,13.5349,13.5472,60900.0
2008-12-08 12:50:00,22.11,22.13,22.07,22.08,68000.0,13.5533,13.5655,13.5288,13.5349,68000.0
2008-12-08 12:55:00,22.08,22.08,22.01,22.05,32400.0,13.5349,13.5349,13.492,13.5165,32400.0
2008-12-08 13:00:00,22.06,22.13,22.06,22.09,29700.0,13.5226,13.5655,13.5226,13.541,29700.0
2008-12-08 13:05:00,22.1,22.11,22.06,22.1,23100.0,13.5472,13.5533,13.5226,13.5472,23100.0
2008-12-08 13:10:00,22.09,22.15,22.07,22.08,27400.0,13.541,13.5778,13.5288,13.5349,27400.0
2008-12-08 13:15:00,22.08,22.11,22.01,22.02,43100.0,13.5349,13.5533,13.492,13.4981,43100.0
2008-12-08 13:20:00,22.01,22.02,21.96,21.99,37600.0,13.492,13.4981,13.4613,13.4797,37600.0
2008-12-08 13:25:00,21.99,22.07,21.98,22.01,52500.0,13.4797,13.5288,13.4736,13.492,52500.0
2008-12-08 13:30:00,22.03,22.03,21.88,21.92,55900.0,13.5042,13.5042,13.4123,13.4368,55900.0
2008-12-08 13:35:00,21.92,21.93,21.84,21.91,62700.0,13.4368,13.4429,13.3878,13.4307,62700.0
2008-12-08 13:40:00,21.91,21.95,21.9,21.9,43300.0,13.4307,13.4552,13.4246,13.4246,43300.0
2008-12-08 13:45:00,21.9,21.91,21.82,21.86,51200.0,13.4246,13.4307,13.3755,13.4,51200.0
2008-12-08 13:50:00,21.86,21.9,21.8,21.82,51500.0,13.4,13.4246,13.3633,13.3755,51500.0
2008-12-08 13:55:00,21.83,21.86,21.8,21.84,56900.0,13.3816,13.4,13.3633,13.3878,56900.0
2008-12-08 14:00:00,21.84,21.9,21.82,21.9,37600.0,13.3878,13.4246,13.3755,13.4246,37600.0
2008-12-08 14:05:00,21.89,21.93,21.88,21.89,41300.0,13.4184,13.4429,13.4123,13.4184,41300.0
2008-12-08 14:10:00,21.89,21.92,21.87,21.87,53300.0,13.4184,13.4368,13.4062,13.4062,53300.0
2008-12-08 14:15:00,21.87,21.9,21.84,21.89,49900.0,13.4062,13.4246,13.3878,13.4184,49900.0
2008-12-08 14:20:00,21.89,22.01,21.89,21.99,57100.0,13.4184,13.492,13.4184,13.4797,57100.0
2008-12-08 14:25:00,21.99,22.0,21.95,21.98,41100.0,13.4797,13.4859,13.4552,13.4736,41100.0
2008-12-08 14:30:00,21.98,22.02,21.92,21.93,65600.0,13.4736,13.4981,13.4368,13.4429,65600.0
2008-12-08 14:35:00,21.93,21.95,21.89,21.94,54000.0,13.4429,13.4552,13.4184,13.4491,54000.0
2008-12-08 14:40:00,21.94,21.99,21.93,21.94,73100.0,13.4491,13.4797,13.4429,13.4491,73100.0
2008-12-08 14:45:00,21.95,22.08,21.89,22.02,96200.0,13.4552,13.5349,13.4184,13.4981,96200.0
2008-12-08 14:50:00,22.02,22.09,22.0,22.05,58700.0,13.4981,13.541,13.4859,13.5165,58700.0
2008-12-08 14:55:00,22.05,22.13,22.02,22.13,68700.0,13.5165,13.5655,13.4981,13.5655,68700.0
2008-12-08 15:00:00,22.14,22.16,22.06,22.16,66900.0,13.5717,13.5839,13.5226,13.5839,66900.0
2008-12-08 15:05:00,22.15,22.18,22.08,22.16,88100.0,13.5778,13.5962,13.5349,13.5839,88100.0
2008-12-08 15:10:00,22.15,22.21,22.12,22.19,52400.0,13.5778,13.6146,13.5594,13.6023,52400.0
2008-12-08 15:15:00,22.2,22.22,22.13,22.18,57800.0,13.6085,13.6207,13.5655,13.5962,57800.0
2008-12-08 15:20:00,22.19,22.21,22.12,22.16,68200.0,13.6023,13.6146,13.5594,13.5839,68200.0
2008-12-08 15:25:00,22.16,22.24,22.14,22.21,57700.0,13.5839,13.633,13.5717,13.6146,57700.0
2008-12-08 15:30:00,22.21,22.34,22.19,22.31,104800.0,13.6146,13.6943,13.6023,13.6759,104800.0
2008-12-08 15:35:00,22.31,22.33,22.14,22.14,63000.0,13.6759,13.6881,13.5717,13.5717,63000.0
2008-12-08 15:40:00,22.14,22.29,22.13,22.18,143400.0,13.5717,13.6636,13.5655,13.5962,143400.0
2008-12-08 15:45:00,22.17,22.2,22.02,22.09,127300.0,13.5901,13.6085,13.4981,13.541,127300.0
2008-12-08 15:50:00,22.09,22.21,22.08,22.15,128100.0,13.541,13.6146,13.5349,13.5778,128100.0
2008-12-08 15:55:00,22.15,22.19,22.05,22.11,207900.0,13.5778,13.6023,13.5165,13.5533,207900.0
2008-12-09 09:30:00,22.09,22.12,21.9,21.94,78900.0,13.541,13.5594,13.4246,13.4491,78900.0
2008-12-09 09:35:00,21.93,22.03,21.85,21.87,91000.0,13.4429,13.5042,13.3939,13.4062,91000.0
2008-12-09 09:40:00,21.87,21.89,21.8,21.88,42400.0,13.4062,13.4184,13.3633,13.4123,42400.0
2008-12-09 09:45:00,21.87,22.01,21.86,21.96,40300.0,13.4062,13.492,13.4,13.4613,40300.0
2008-12-09 09:50:00,21.97,21.99,21.78,21.8,41700.0,13.4675,13.4797,13.351,13.3633,41700.0
2008-12-09 09:55:00,21.82,21.87,21.77,21.78,24300.0,13.3755,13.4062,13.3449,13.351,24300.0
2008-12-09 10:00:00,21.78,21.92,21.78,21.92,33000.0,13.351,13.4368,13.351,13.4368,33000.0
2008-12-09 10:05:00,21.91,21.97,21.86,21.86,31600.0,13.4307,13.4675,13.4,13.4,31600.0
2008-12-09 10:10:00,21.87,21.95,21.85,21.91,31200.0,13.4062,13.4552,13.3939,13.4307,31200.0
2008-12-09 10:15:00,21.91,22.06,21.91,21.95,42000.0,13.4307,13.5226,13.4307,13.4552,42000.0
2008-12-09 10:20:00,21.95,22.0,21.89,21.91,36600.0,13.4552,13.4859,13.4184,13.4307,36600.0
2008-12-09 10:25:00,21.9,21.98,21.88,21.95,24900.0,13.4246,13.4736,13.4123,13.4552,24900.0
2008-12-09 10:30:00,21.96,22.09,21.95,22.09,29200.0,13.4613,13.541,13.4552,13.541,29200.0
2008-12-09 10:35:00,22.08,22.08,21.98,21.98,29400.0,13.5349,13.5349,13.4736,13.4736,29400.0
2008-12-09 10:40:00,21.98,22.09,21.98,22.03,25700.0,13.4736,13.541,13.4736,13.5042,25700.0
2008-12-09 10:45:00,22.03,22.06,22.02,22.06,10900.0,13.5042,13.5226,13.4981,13.5226,10900.0
2008-12-09 10:50:00,22.06,22.11,21.96,21.97,23800.0,13.5226,13.5533,13.4613,13.4675,23800.0
2008-12-09 10:55:00,21.96,22.05,21.96,22.05,17900.0,13.4613,13.5165,13.4613,13.5165,17900.0
2008-12-09 11:00:00,22.05,22.11,21.99,22.0,27800.0,13.5165,13.5533,13.4797,13.4859,27800.0
2008-12-09 11:05:00,21.99,22.02,21.96,21.98,32300.0,13.4797,13.4981,13.4613,13.4736,32300.0
2008-12-09 11:10:00,21.99,22.02,21.93,22.01,34700.0,13.4797,13.4981,13.4429,13.492,34700.0
2008-12-09 11:15:00,22.01,22.07,21.97,21.97,43700.0,13.492,13.5288,13.4675,13.4675,43700.0
2008-12-09 11:20:00,21.98,22.0,21.89,21.89,24400.0,13.4736,13.4859,13.4184,13.4184,24400.0
2008-12-09 11:25:00,21.9,21.96,21.89,21.92,23900.0,13.4246,13.4613,13.4184,13.4368,23900.0
2008-12-09 11:30:00,21.93,21.99,21.92,21.96,14600.0,13.4429,13.4797,13.4368,13.4613,14600.0
2008-12-09 11:35:00,21.97,22.01,21.95,21.96,38400.0,13.4675,13.492,13.4552,13.4613,38400.0
2008-12-09 11:40:00,21.97,22.05,21.93,21.99,38400.0,13.4675,13.5165,13.4429,13.4797,38400.0
2008-12-09 11:45:00,21.99,22.05,21.98,22.03,15400.0,13.4797,13.5165,13.4736,13.5042,15400.0
2008-12-09 11:50:00,22.03,22.13,22.03,22.09,38300.0,13.5042,13.5655,13.5042,13.541,38300.0
2008-12-09 11:55:00,22.1,22.15,22.07,22.08,45500.0,13.5472,13.5778,13.5288,13.5349,45500.0
2008-12-09 12:00:00,22.08,22.18,22.08,22.16,30300.0,13.5349,13.5962,13.5349,13.5839,30300.0
2008-12-09 12:05:00,22.16,22.23,22.15,22.22,34600.0,13.5839,13.6268,13.5778,13.6207,34600.0
2008-12-09 12:10:00,22.21,22.23,22.19,22.22,31700.0,13.6146,13.6268,13.6023,13.6207,31700.0
2008-12-09 12:15:00,22.22,22.22,22.13,22.17,29900.0,13.6207,13.6207,13.5655,13.5901,29900.0
2008-12-09 12:20:00,22.17,22.17,22.05,22.09,33700.0,13.5901,13.5901,13.5165,13.541,33700.0
2008-12-09 12:25:00,22.1,22.16,22.05,22.14,40500.0,13.5472,13.5839,13.5165,13.5717,40500.0
2008-12-09 12:30:00,22.13,22.17,22.13,22.14,35300.0,13.5655,13.5901,13.5655,13.5717,35300.0
2008-12-09 12:35:00,22.15,22.2,22.14,22.2,19300.0,13.5778,13.6085,13.5717,13.6085,19300.0
2008-12-09 12:40:00,22.21,22.23,22.17,22.2,26700.0,13.6146,13.6268,13.5901,13.6085,26700.0
2008-12-09 12:45:00,22.2,22.21,22.19,22.2,15400.0,13.6085,13.6146,13.6023,13.6085,15400.0
2008-12-09 12:50:00,22.2,22.23,22.2,22.21,34700.0,13.6085,13.6268,13.6085,13.6146,34700.0
2008-12-09 12:55:00,22.21,22.22,22.1,22.14,39300.0,13.6146,13.6207,13.5472,13.5717,39300.0
2008-12-09 13:00:00,22.15,22.17,22.09,22.12,29100.0,13.5778,13.5901,13.541,13.5594,29100.0
2008-12-09 13:05:00,22.11,22.25,22.11,22.21,28100.0,13.5533,13.6391,13.5533,13.6146,28100.0
2008-12-09 13:10:00,22.22,22.23,22.19,22.2,43300.0,13.6207,13.6268,13.6023,13.6085,43300.0
2008-12-09 13:15:00,22.2,22.2,22.09,22.09,35500.0,13.6085,13.6085,13.541,13.541,35500.0
2008-12-09 13:20:00,22.09,22.12,22.08,22.12,18700.0,13.541,13.5594,13.5349,13.5594,18700.0
2008-12-09 13:25:00,22.12,22.15,22.09,22.1,39700.0,13.5594,13.5778,13.541,13.5472,39700.0
2008-12-09 13:30:00,22.1,22.11,22.06,22.07,29100.0,13.5472,13.5533,13.5226,13.5288,29100.0
2008-12-09 13:35:00,22.08,22.13,22.01,22.13,33400.0,13.5349,13.5655,13.492,13.5655,33400.0
2008-12-09 13:40:00,22.12,22.14,22.09,22.14,22500.0,13.5594,13.5717,13.541,13.5717,22500.0
2008-12-09 13:45:00,22.14,22.24,22.13,22.23,43900.0,13.5717,13.633,13.5655,13.6268,43900.0
2008-12-09 13:50:00,22.22,22.24,22.2,22.23,25200.0,13.6207,13.633,13.6085,13.6268,25200.0
2008-12-09 13:55:00,22.23,22.24,22.2,22.23,51600.0,13.6268,13.633,13.6085,13.6268,51600.0
2008-12-09 14:00:00,22.23,22.25,22.16,22.17,34100.0,13.6268,13.6391,13.5839,13.5901,34100.0
2008-12-09 14:05:00,22.18,22.19,22.11,22.13,57500.0,13.5962,13.6023,13.5533,13.5655,57500.0
2008-12-09 14:10:00,22.13,22.14,22.06,22.09,31500.0,13.5655,13.5717,13.5226,13.541,31500.0
2008-12-09 14:15:00,22.09,22.17,22.09,22.15,43900.0,13.541,13.5901,13.541,13.5778,43900.0
2008-12-09 14:20:00,22.16,22.16,22.06,22.1,34600.0,13.5839,13.5839,13.5226,13.5472,34600.0
2008-12-09 14:25:00,22.1,22.11,22.04,22.09,30600.0,13.5472,13.5533,13.5104,13.541,30600.0
2008-12-09 14:30:00,22.08,22.13,22.05,22.09,41400.0,13.5349,13.5655,13.5165,13.541,41400.0
2008-12-09 14:35:00,22.08,22.15,22.04,22.1,41700.0,13.5349,13.5778,13.5104,13.5472,41700.0
2008-12-09 14:40:00,22.1,22.15,22.09,22.13,28500.0,13.5472,13.5778,13.541,13.5655,28500.0
2008-12-09 14:45:00,22.14,22.19,22.07,22.18,47900.0,13.5717,13.6023,13.5288,13.5962,47900.0
2008-12-09 14:50:00,22.18,22.22,22.16,22.21,37100.0,13.5962,13.6207,13.5839,13.6146,37100.0
2008-12-09 14:55:00,22.21,22.32,22.21,22.31,56500.0,13.6146,13.682,13.6146,13.6759,56500.0
2008-12-09 15:00:00,22.31,22.38,22.31,22.31,42900.0,13.6759,13.7188,13.6759,13.6759,42900.0
2008-12-09 15:05:00,22.31,22.33,22.22,22.33,69000.0,13.6759,13.6881,13.6207,13.6881,69000.0
2008-12-09 15:10:00,22.34,22.34,22.15,22.23,116100.0,13.6943,13.6943,13.5778,13.6268,116100.0
2008-12-09 15:15:00,22.23,22.34,22.22,22.34,49200.0,13.6268,13.6943,13.6207,13.6943,49200.0
2008-12-09 15:20:00,22.35,22.41,22.25,22.26,95900.0,13.7004,13.7372,13.6391,13.6452,95900.0
2008-12-09 15:25:00,22.25,22.26,22.14,22.17,70100.0,13.6391,13.6452,13.5717,13.5901,70100.0
2008-12-09 15:30:00,22.17,22.24,22.14,22.17,81600.0,13.5901,13.633,13.5717,13.5901,81600.0
2008-12-09 15:35:00,22.17,22.26,22.14,22.25,143000.0,13.5901,13.6452,13.5717,13.6391,143000.0
2008-12-09 15:40:00,22.25,22.37,22.24,22.31,111600.0,13.6391,13.7127,13.633,13.6759,111600.0
2008-12-09 15:45:00,22.3,22.33,22.22,22.26,76500.0,13.6698,13.6881,13.6207,13.6452,76500.0
2008-12-09 15:50:00,22.27,22.29,22.23,22.23,132900.0,13.6514,13.6636,13.6268,13.6268,132900.0
2008-12-09 15:55:00,22.24,22.24,22.17,22.2,172300.0,13.633,13.633,13.5901,13.6085,172300.0
2008-12-10 09:30:00,22.45,22.45,22.17,22.45,61200.0,13.7617,13.7617,13.5901,13.7617,61200.0
2008-12-10 09:35:00,22.45,22.7,22.45,22.56,27900.0,13.7617,13.9149,13.7617,13.8291,27900.0
2008-12-10 09:40:00,22.6,22.6,22.47,22.52,22200.0,13.8537,13.8537,13.774,13.8046,22200.0
2008-12-10 09:45:00,22.51,22.54,22.4,22.44,29200.0,13.7985,13.8169,13.7311,13.7556,29200.0
2008-12-10 09:50:00,22.43,22.47,22.3,22.34,78000.0,13.7494,13.774,13.6698,13.6943,78000.0
2008-12-10 09:55:00,22.34,22.44,22.31,22.41,46300.0,13.6943,13.7556,13.6759,13.7372,46300.0
2008-12-10 10:00:00,22.41,22.5,22.34,22.5,103300.0,13.7372,13.7924,13.6943,13.7924,103300.0
2008-12-10 10:05:00,22.48,22.5,22.41,22.46,20800.0,13.7801,13.7924,13.7372,13.7678,20800.0
2008-12-10 10:10:00,22.46,22.47,22.36,22.41,50200.0,13.7678,13.774,13.7065,13.7372,50200.0
2008-12-10 10:15:00,22.41,22.53,22.37,22.52,89400.0,13.7372,13.8107,13.7127,13.8046,89400.0
2008-12-10 10:20:00,22.51,22.53,22.46,22.52,32100.0,13.7985,13.8107,13.7678,13.8046,32100.0
2008-12-10 10:25:00,22.49,22.51,22.44,22.5,48300.0,13.7862,13.7985,13.7556,13.7924,48300.0
2008-12-10 10:30:00,22.49,22.51,22.44,22.48,35100.0,13.7862,13.7985,13.7556,13.7801,35100.0
2008-12-10 10:35:00,22.48,22.55,22.45,22.51,122200.0,13.7801,13.823,13.7617,13.7985,122200.0
2008-12-10 10:40:00,22.51,22.54,22.44,22.44,28700.0,13.7985,13.8169,13.7556,13.7556,28700.0
2008-12-10 10:45:00,22.46,22.5,22.45,22.49,74100.0,13.7678,13.7924,13.7617,13.7862,74100.0
2008-12-10 10:50:00,22.49,22.51,22.44,22.47,56800.0,13.7862,13.7985,13.7556,13.774,56800.0
2008-12-10 10:55:00,22.47,22.52,22.46,22.52,95800.0,13.774,13.8046,13.7678,13.8046,95800.0
2008-12-10 11:00:00,22.52,22.55,22.4,22.51,96400.0,13.8046,13.823,13.7311,13.7985,96400.0
2008-12-10 11:05:00,22.52,22.54,22.47,22.49,65500.0,13.8046,13.8169,13.774,13.7862,65500.0
2008-12-10 11:10:00,22.49,22.53,22.47,22.5,22200.0,13.7862,13.8107,13.774,13.7924,22200.0
2008-12-10 11:15:00,22.5,22.57,22.5,22.57,40900.0,13.7924,13.8353,13.7924,13.8353,40900.0
2008-12-10 11:20:00,22.56,22.6,22.53,22.6,89700.0,13.8291,13.8537,13.8107,13.8537,89700.0
2008-12-10 11:25:00,22.59,22.62,22.56,22.62,31500.0,13.8475,13.8659,13.8291,13.8659,31500.0
2008-12-10 11:30:00,22.62,22.63,22.44,22.59,76800.0,13.8659,13.872,13.7556,13.8475,76800.0
2008-12-10 11:35:00,22.59,22.62,22.52,22.52,70300.0,13.8475,13.8659,13.8046,13.8046,70300.0
2008-12-10 11:40:00,22.51,22.52,22.39,22.51,73800.0,13.7985,13.8046,13.7249,13.7985,73800.0
2008-12-10 11:45:00,22.51,22.64,22.45,22.54,122600.0,13.7985,13.8782,13.7617,13.8169,122600.0
2008-12-10 11:50:00,22.52,22.57,22.52,22.55,25100.0,13.8046,13.8353,13.8046,13.823,25100.0
2008-12-10 11:55:00,22.54,22.57,22.52,22.57,68700.0,13.8169,13.8353,13.8046,13.8353,68700.0
2008-12-10 12:00:00,22.56,22.58,22.53,22.57,39800.0,13.8291,13.8414,13.8107,13.8353,39800.0
2008-12-10 12:05:00,22.57,22.6,22.46,22.56,65400.0,13.8353,13.8537,13.7678,13.8291,65400.0
2008-12-10 12:10:00,22.56,22.62,22.56,22.62,49200.0,13.8291,13.8659,13.8291,13.8659,49200.0
2008-12-10 12:15:00,22.61,22.63,22.55,22.57,40900.0,13.8598,13.872,13.823,13.8353,40900.0
2008-12-10 12:20:00,22.57,22.6,22.47,22.54,74000.0,13.8353,13.8537,13.774,13.8169,74000.0
2008-12-10 12:25:00,22.54,22.58,22.53,22.55,34300.0,13.8169,13.8414,13.8107,13.823,34300.0
2008-12-10 12:30:00,22.55,22.6,22.55,22.59,81000.0,13.823,13.8537,13.823,13.8475,81000.0
2008-12-10 12:35:00,22.58,22.63,22.48,22.62,99500.0,13.8414,13.872,13.7801,13.8659,99500.0
2008-12-10 12:40:00,22.62,22.62,22.5,22.61,67600.0,13.8659,13.8659,13.7924,13.8598,67600.0
2008-12-10 12:45:00,22.61,22.62,22.6,22.61,31100.0,13.8598,13.8659,13.8537,13.8598,31100.0
2008-12-10 12:50:00,22.61,22.62,22.6,22.6,31200.0,13.8598,13.8659,13.8537,13.8537,31200.0
2008-12-10 12:55:00,22.6,22.62,22.51,22.6,105700.0,13.8537,13.8659,13.7985,13.8537,105700.0
2008-12-10 13:00:00,22.59,22.66,22.53,22.65,196300.0,13.8475,13.8904,13.8107,13.8843,196300.0
2008-12-10 13:05:00,22.65,22.67,22.64,22.66,59600.0,13.8843,13.8966,13.8782,13.8904,59600.0
2008-12-10 13:10:00,22.67,22.69,22.54,22.65,88500.0,13.8966,13.9088,13.8169,13.8843,88500.0
2008-12-10 13:15:00,22.65,22.69,22.63,22.66,59000.0,13.8843,13.9088,13.872,13.8904,59000.0
2008-12-10 13:20:00,22.65,22.67,22.55,22.66,72600.0,13.8843,13.8966,13.823,13.8904,72600.0
2008-12-10 13:25:00,22.66,22.69,22.65,22.68,52100.0,13.8904,13.9088,13.8843,13.9027,52100.0
2008-12-10 13:30:00,22.68,22.68,22.64,22.64,64800.0,13.9027,13.9027,13.8782,13.8782,64800.0
2008-12-10 13:35:00,22.64,22.65,22.45,22.5,258100.0,13.8782,13.8843,13.7617,13.7924,258100.0
2008-12-10 13:40:00,22.5,22.54,22.49,22.51,46000.0,13.7924,13.8169,13.7862,13.7985,46000.0
2008-12-10 13:45:00,22.51,22.51,22.29,22.31,320600.0,13.7985,13.7985,13.6636,13.6759,320600.0
2008-12-10 13:50:00,22.31,22.31,21.99,22.2,432700.0,13.6759,13.6759,13.4797,13.6085,432700.0
2008-12-10 13:55:00,22.2,22.25,22.14,22.22,79900.0,13.6085,13.6391,13.5717,13.6207,79900.0
2008-12-10 14:00:00,22.22,22.23,22.16,22.23,46400.0,13.6207,13.6268,13.5839,13.6268,46400.0
2008-12-10 14:05:00,22.22,22.29,22.11,22.29,70000.0,13.6207,13.6636,13.5533,13.6636,70000.0
2008-12-10 14:10:00,22.3,22.3,22.22,22.27,43000.0,13.6698,13.6698,13.6207,13.6514,43000.0
2008-12-10 14:15:00,22.26,22.29,22.25,22.26,31300.0,13.6452,13.6636,13.6391,13.6452,31300.0
2008-12-10 14:20:00,22.26,22.32,22.23,22.3,103500.0,13.6452,13.682,13.6268,13.6698,103500.0
2008-12-10 14:25:00,22.31,22.4,22.29,22.34,57000.0,13.6759,13.7311,13.6636,13.6943,57000.0
2008-12-10 14:30:00,22.34,22.34,22.16,22.19,102300.0,13.6943,13.6943,13.5839,13.6023,102300.0
2008-12-10 14:35:00,22.21,22.26,22.19,22.25,77900.0,13.6146,13.6452,13.6023,13.6391,77900.0
2008-12-10 14:40:00,22.25,22.29,22.25,22.28,33300.0,13.6391,13.6636,13.6391,13.6575,33300.0
2008-12-10 14:45:00,22.28,22.29,22.18,22.2,69800.0,13.6575,13.6636,13.5962,13.6085,69800.0
2008-12-10 14:50:00,22.19,22.27,22.0,22.23,221600.0,13.6023,13.6514,13.4859,13.6268,221600.0
2008-12-10 14:55:00,22.24,22.26,22.18,22.21,33300.0,13.633,13.6452,13.5962,13.6146,33300.0
2008-12-10 15:00:00,22.2,22.25,22.13,22.21,92400.0,13.6085,13.6391,13.5655,13.6146,92400.0
2008-12-10 15:05:00,22.19,22.32,22.19,22.27,52600.0,13.6023,13.682,13.6023,13.6514,52600.0
2008-12-10 15:10:00,22.27,22.31,22.23,22.31,56200.0,13.6514,13.6759,13.6268,13.6759,56200.0
2008-12-10 15:15:00,22.33,22.33,22.25,22.26,33600.0,13.6881,13.6881,13.6391,13.6452,33600.0
2008-12-10 15:20:00,22.27,22.29,22.15,22.27,78800.0,13.6514,13.6636,13.5778,13.6514,78800.0
2008-12-10 15:25:00,22.27,22.31,22.19,22.3,87900.0,13.6514,13.6759,13.6023,13.6698,87900.0
2008-12-10 15:30:00,22.3,22.32,22.17,22.2,95000.0,13.6698,13.682,13.5901,13.6085,95000.0
2008-12-10 15:35:00,22.21,22.28,22.2,22.22,79100.0,13.6146,13.6575,13.6085,13.6207,79100.0
2008-12-10 15:40:00,22.22,22.33,22.22,22.27,100400.0,13.6207,13.6881,13.6207,13.6514,100400.0
2008-12-10 15:45:00,22.26,22.35,22.26,22.33,84200.0,13.6452,13.7004,13.6452,13.6881,84200.0
2008-12-10 15:50:00,22.34,22.39,22.29,22.37,150300.0,13.6943,13.7249,13.6636,13.7127,150300.0
2008-12-10 15:55:00,22.37,22.42,22.34,22.37,199500.0,13.7127,13.7433,13.6943,13.7127,199500.0
2008-12-11 09:30:00,22.39,22.46,22.05,22.07,48900.0,13.7249,13.7678,13.5165,13.5288,48900.0
2008-12-11 09:35:00,22.07,22.26,22.06,22.25,106500.0,13.5288,13.6452,13.5226,13.6391,106500.0
2008-12-11 09:40:00,22.25,22.27,22.16,22.19,33400.0,13.6391,13.6514,13.5839,13.6023,33400.0
2008-12-11 09:45:00,22.2,22.31,22.19,22.28,48100.0,13.6085,13.6759,13.6023,13.6575,48100.0
2008-12-11 09:50:00,22.28,22.34,22.18,22.18,38900.0,13.6575,13.6943,13.5962,13.5962,38900.0
2008-12-11 09:55:00,22.17,22.26,22.13,22.23,44100.0,13.5901,13.6452,13.5655,13.6268,44100.0
2008-12-11 10:00:00,22.24,22.3,22.13,22.14,68000.0,13.633,13.6698,13.5655,13.5717,68000.0
2008-12-11 10:05:00,22.14,22.16,22.12,22.14,97100.0,13.5717,13.5839,13.5594,13.5717,97100.0
2008-12-11 10:10:00,22.14,22.17,22.06,22.1,57800.0,13.5717,13.5901,13.5226,13.5472,57800.0
2008-12-11 10:15:00,22.1,22.19,22.1,22.18,46100.0,13.5472,13.6023,13.5472,13.5962,46100.0
2008-12-11 10:20:00,22.18,22.2,22.17,22.19,64600.0,13.5962,13.6085,13.5901,13.6023,64600.0
2008-12-11 10:25:00,22.19,22.25,22.18,22.23,171200.0,13.6023,13.6391,13.5962,13.6268,171200.0
2008-12-11 10:30:00,22.22,22.35,22.21,22.3,54200.0,13.6207,13.7004,13.6146,13.6698,54200.0
2008-12-11 10:35:00,22.29,22.33,22.23,22.3,122800.0,13.6636,13.6881,13.6268,13.6698,122800.0
2008-12-11 10:40:00,22.3,22.31,22.26,22.29,39100.0,13.6698,13.6759,13.6452,13.6636,39100.0
2008-12-11 10:45:00,22.29,22.33,22.27,22.31,73300.0,13.6636,13.6881,13.6514,13.6759,73300.0
2008-12-11 10:50:00,22.31,22.35,22.31,22.35,34300.0,13.6759,13.7004,13.6759,13.7004,34300.0
2008-12-11 10:55:00,22.34,22.45,22.34,22.44,32800.0,13.6943,13.7617,13.6943,13.7556,32800.0
2008-12-11 11:00:00,22.44,22.45,22.41,22.41,30300.0,13.7556,13.7617,13.7372,13.7372,30300.0
2008-12-11 11:05:00,22.41,22.54,22.4,22.5,34200.0,13.7372,13.8169,13.7311,13.7924,34200.0
2008-12-11 11:10:00,22.5,22.59,22.49,22.59,40400.0,13.7924,13.8475,13.7862,13.8475,40400.0
2008-12-11 11:15:00,22.59,22.59,22.45,22.45,26600.0,13.8475,13.8475,13.7617,13.7617,26600.0
2008-12-11 11:20:00,22.46,22.5,22.39,22.39,20800.0,13.7678,13.7924,13.7249,13.7249,20800.0
2008-12-11 11:25:00,22.39,22.42,22.35,22.42,38800.0,13.7249,13.7433,13.7004,13.7433,38800.0
2008-12-11 11:30:00,22.41,22.43,22.4,22.41,18000.0,13.7372,13.7494,13.7311,13.7372,18000.0
2008-12-11 11:35:00,22.4,22.48,22.38,22.47,28000.0,13.7311,13.7801,13.7188,13.774,28000.0
2008-12-11 11:40:00,22.47,22.54,22.46,22.54,24100.0,13.774,13.8169,13.7678,13.8169,24100.0
2008-12-11 11:45:00,22.52,22.54,22.46,22.54,20800.0,13.8046,13.8169,13.7678,13.8169,20800.0
2008-12-11 11:50:00,22.54,22.58,22.54,22.56,28500.0,13.8169,13.8414,13.8169,13.8291,28500.0
2008-12-11 11:55:00,22.56,22.65,22.55,22.63,41100.0,13.8291,13.8843,13.823,13.872,41100.0
2008-12-11 12:00:00,22.63,22.71,22.63,22.66,37100.0,13.872,13.9211,13.872,13.8904,37100.0
2008-12-11 12:05:00,22.65,22.66,22.62,22.66,32300.0,13.8843,13.8904,13.8659,13.8904,32300.0
2008-12-11 12:10:00,22.66,22.68,22.64,22.66,44100.0,13.8904,13.9027,13.8782,13.8904,44100.0
2008-12-11 12:15:00,22.66,22.7,22.64,22.67,49700.0,13.8904,13.9149,13.8782,13.8966,49700.0
2008-12-11 12:20:00,22.68,22.7,22.64,22.65,37100.0,13.9027,13.9149,13.8782,13.8843,37100.0
2008-12-11 12:25:00,22.66,22.67,22.64,22.66,42200.0,13.8904,13.8966,13.8782,13.8904,42200.0
2008-12-11 12:30:00,22.66,22.69,22.65,22.69,16400.0,13.8904,13.9088,13.8843,13.9088,16400.0
2008-12-11 12:35:00,22.69,22.76,22.69,22.72,47100.0,13.9088,13.9517,13.9088,13.9272,47100.0
2008-12-11 12:40:00,22.72,22.75,22.7,22.71,32100.0,13.9272,13.9456,13.9149,13.9211,32100.0
2008-12-11 12:45:00,22.71,22.73,22.69,22.7,28200.0,13.9211,13.9333,13.9088,13.9149,28200.0
2008-12-11 12:50:00,22.71,22.81,22.69,22.79,40700.0,13.9211,13.9824,13.9088,13.9701,40700.0
2008-12-11 12:55:00,22.78,22.85,22.77,22.83,43500.0,13.964,14.0069,13.9579,13.9946,43500.0
2008-12-11 13:00:00,22.83,22.85,22.77,22.83,44400.0,13.9946,14.0069,13.9579,13.9946,44400.0
2008-12-11 13:05:00,22.83,22.86,22.8,22.85,50200.0,13.9946,14.013,13.9762,14.0069,50200.0
2008-12-11 13:10:00,22.85,22.86,22.77,22.77,32400.0,14.0069,14.013,13.9579,13.9579,32400.0
2008-12-11 13:15:00,22.77,22.8,22.76,22.79,24100.0,13.9579,13.9762,13.9517,13.9701,24100.0
2008-12-11 13:20:00,22.79,22.8,22.67,22.7,44900.0,13.9701,13.9762,13.8966,13.9149,44900.0
2008-12-11 13:25:00,22.69,22.71,22.69,22.7,28600.0,13.9088,13.9211,13.9088,13.9149,28600.0
2008-12-11 13:30:00,22.7,22.78,22.7,22.75,44500.0,13.9149,13.964,13.9149,13.9456,44500.0
2008-12-11 13:35:00,22.75,22.76,22.71,22.74,31500.0,13.9456,13.9517,13.9211,13.9395,31500.0
2008-12-11 13:40:00,22.75,22.75,22.73,22.73,34500.0,13.9456,13.9456,13.9333,13.9333,34500.0
2008-12-11 13:45:00,22.73,22.75,22.69,22.69,26000.0,13.9333,13.9456,13.9088,13.9088,26000.0
2008-12-11 13:50:00,22.69,22.71,22.66,22.69,21900.0,13.9088,13.9211,13.8904,13.9088,21900.0
2008-12-11 13:55:00,22.68,22.68,22.59,22.62,26900.0,13.9027,13.9027,13.8475,13.8659,26900.0
2008-12-11 14:00:00,22.63,22.69,22.62,22.69,22000.0,13.872,13.9088,13.8659,13.9088,22000.0
2008-12-11 14:05:00,22.69,22.7,22.63,22.63,38100.0,13.9088,13.9149,13.872,13.872,38100.0
2008-12-11 14:10:00,22.63,22.67,22.61,22.61,28700.0,13.872,13.8966,13.8598,13.8598,28700.0
2008-12-11 14:15:00,22.62,22.64,22.54,22.6,45900.0,13.8659,13.8782,13.8169,13.8537,45900.0
2008-12-11 14:20:00,22.61,22.62,22.56,22.6,31600.0,13.8598,13.8659,13.8291,13.8537,31600.0
2008-12-11 14:25:00,22.59,22.65,22.56,22.63,24900.0,13.8475,13.8843,13.8291,13.872,24900.0
2008-12-11 14:30:00,22.63,22.68,22.62,22.67,22200.0,13.872,13.9027,13.8659,13.8966,22200.0
2008-12-11 14:35:00,22.66,22.69,22.56,22.56,52200.0,13.8904,13.9088,13.8291,13.8291,52200.0
2008-12-11 14:40:00,22.57,22.6,22.5,22.51,38800.0,13.8353,13.8537,13.7924,13.7985,38800.0
2008-12-11 14:45:00,22.51,22.57,22.49,22.56,35800.0,13.7985,13.8353,13.7862,13.8291,35800.0
2008-12-11 14:50:00,22.56,22.61,22.44,22.45,45400.0,13.8291,13.8598,13.7556,13.7617,45400.0
2008-12-11 14:55:00,22.46,22.48,22.36,22.36,35700.0,13.7678,13.7801,13.7065,13.7065,35700.0
2008-12-11 15:00:00,22.36,22.38,22.3,22.37,51000.0,13.7065,13.7188,13.6698,13.7127,51000.0
2008-12-11 15:05:00,22.36,22.36,22.27,22.33,48500.0,13.7065,13.7065,13.6514,13.6881,48500.0
2008-12-11 15:10:00,22.33,22.34,22.23,22.33,54900.0,13.6881,13.6943,13.6268,13.6881,54900.0
2008-12-11 15:15:00,22.33,22.34,22.22,22.24,58100.0,13.6881,13.6943,13.6207,13.633,58100.0
2008-12-11 15:20:00,22.23,22.27,22.16,22.24,82200.0,13.6268,13.6514,13.5839,13.633,82200.0
2008-12-11 15:25:00,22.26,22.32,22.23,22.26,66000.0,13.6452,13.682,13.6268,13.6452,66000.0
2008-12-11 15:30:00,22.27,22.29,22.17,22.18,69200.0,13.6514,13.6636,13.5901,13.5962,69200.0
2008-12-11 15:35:00,22.2,22.25,22.17,22.17,80700.0,13.6085,13.6391,13.5901,13.5901,80700.0
2008-12-11 15:40:00,22.17,22.24,22.14,22.19,142500.0,13.5901,13.633,13.5717,13.6023,142500.0
2008-12-11 15:45:00,22.19,22.24,22.17,22.17,93900.0,13.6023,13.633,13.5901,13.5901,93900.0
2008-12-11 15:50:00,22.17,22.31,22.16,22.3,135100.0,13.5901,13.6759,13.5839,13.6698,135100.0
2008-12-11 15:55:00,22.31,22.32,22.17,22.24,191900.0,13.6759,13.682,13.5901,13.633,191900.0
2008-12-12 09:30:00,22.13,22.13,21.68,21.97,58700.0,13.5655,13.5655,13.2897,13.4675,58700.0
2008-12-12 09:35:00,21.97,22.0,21.87,21.97,20500.0,13.4675,13.4859,13.4062,13.4675,20500.0
2008-12-12 09:40:00,21.97,22.0,21.91,21.97,21000.0,13.4675,13.4859,13.4307,13.4675,21000.0
2008-12-12 09:45:00,21.94,21.97,21.77,21.83,27800.0,13.4491,13.4675,13.3449,13.3816,27800.0
2008-12-12 09:50:00,21.83,21.98,21.83,21.88,29700.0,13.3816,13.4736,13.3816,13.4123,29700.0
2008-12-12 09:55:00,21.91,21.97,21.83,21.89,85700.0,13.4307,13.4675,13.3816,13.4184,85700.0
2008-12-12 10:00:00,21.86,21.92,21.79,21.83,50500.0,13.4,13.4368,13.3571,13.3816,50500.0
2008-12-12 10:05:00,21.84,21.91,21.73,21.75,45900.0,13.3878,13.4307,13.3203,13.3326,45900.0
2008-12-12 10:10:00,21.74,21.75,21.62,21.67,59600.0,13.3265,13.3326,13.2529,13.2836,59600.0
2008-12-12 10:15:00,21.66,21.67,21.6,21.62,64000.0,13.2774,13.2836,13.2407,13.2529,64000.0
2008-12-12 10:20:00,21.63,21.66,21.56,21.59,120200.0,13.259,13.2774,13.2161,13.2345,120200.0
2008-12-12 10:25:00,21.6,21.64,21.55,21.61,52700.0,13.2407,13.2652,13.21,13.2468,52700.0
2008-12-12 10:30:00,21.61,21.62,21.47,21.5,80300.0,13.2468,13.2529,13.161,13.1794,80300.0
2008-12-12 10:35:00,21.51,21.58,21.51,21.57,40400.0,13.1855,13.2284,13.1855,13.2223,40400.0
2008-12-12 10:40:00,21.57,21.69,21.55,21.69,85700.0,13.2223,13.2958,13.21,13.2958,85700.0
2008-12-12 10:45:00,21.69,21.71,21.61,21.65,32100.0,13.2958,13.3081,13.2468,13.2713,32100.0
2008-12-12 10:50:00,21.66,21.71,21.64,21.71,55400.0,13.2774,13.3081,13.2652,13.3081,55400.0
2008-12-12 10:55:00,21.71,21.78,21.7,21.77,88000.0,13.3081,13.351,13.302,13.3449,88000.0
2008-12-12 11:00:00,21.76,21.76,21.66,21.7,54400.0,13.3387,13.3387,13.2774,13.302,54400.0
2008-12-12 11:05:00,21.7,21.74,21.69,21.72,59100.0,13.302,13.3265,13.2958,13.3142,59100.0
2008-12-12 11:10:00,21.71,21.72,21.65,21.68,41600.0,13.3081,13.3142,13.2713,13.2897,41600.0
2008-12-12 11:15:00,21.68,21.68,21.56,21.58,33200.0,13.2897,13.2897,13.2161,13.2284,33200.0
2008-12-12 11:20:00,21.59,21.63,21.55,21.58,26200.0,13.2345,13.259,13.21,13.2284,26200.0
2008-12-12 11:25:00,21.61,21.63,21.47,21.49,50800.0,13.2468,13.259,13.161,13.1732,50800.0
2008-12-12 11:30:00,21.48,21.5,21.41,21.5,41400.0,13.1671,13.1794,13.1242,13.1794,41400.0
2008-12-12 11:35:00,21.49,21.51,21.39,21.4,53300.0,13.1732,13.1855,13.1119,13.1181,53300.0
2008-12-12 11:40:00,21.4,21.43,21.35,21.38,49200.0,13.1181,13.1364,13.0874,13.1058,49200.0
2008-12-12 11:45:00,21.4,21.45,21.37,21.42,13400.0,13.1181,13.1487,13.0997,13.1303,13400.0
2008-12-12 11:50:00,21.42,21.49,21.4,21.49,21300.0,13.1303,13.1732,13.1181,13.1732,21300.0
2008-12-12 11:55:00,21.47,21.5,21.43,21.48,37000.0,13.161,13.1794,13.1364,13.1671,37000.0
2008-12-12 12:00:00,21.49,21.57,21.48,21.56,64500.0,13.1732,13.2223,13.1671,13.2161,64500.0
2008-12-12 12:05:00,21.57,21.57,21.55,21.57,29500.0,13.2223,13.2223,13.21,13.2223,29500.0
2008-12-12 12:10:00,21.57,21.59,21.54,21.55,94500.0,13.2223,13.2345,13.2039,13.21,94500.0
2008-12-12 12:15:00,21.56,21.57,21.53,21.57,38400.0,13.2161,13.2223,13.1977,13.2223,38400.0
2008-12-12 12:20:00,21.56,21.64,21.55,21.64,62900.0,13.2161,13.2652,13.21,13.2652,62900.0
2008-12-12 12:25:00,21.63,21.65,21.6,21.64,37600.0,13.259,13.2713,13.2407,13.2652,37600.0
2008-12-12 12:30:00,21.63,21.69,21.58,21.69,54000.0,13.259,13.2958,13.2284,13.2958,54000.0
2008-12-12 12:35:00,21.69,21.79,21.69,21.77,18300.0,13.2958,13.3571,13.2958,13.3449,18300.0
2008-12-12 12:40:00,21.77,21.78,21.72,21.75,31000.0,13.3449,13.351,13.3142,13.3326,31000.0
2008-12-12 12:45:00,21.75,21.76,21.7,21.7,43600.0,13.3326,13.3387,13.302,13.302,43600.0
2008-12-12 12:50:00,21.7,21.81,21.69,21.8,111300.0,13.302,13.3694,13.2958,13.3633,111300.0
2008-12-12 12:55:00,21.8,21.81,21.77,21.8,35300.0,13.3633,13.3694,13.3449,13.3633,35300.0
2008-12-12 13:00:00,21.81,21.86,21.75,21.77,46100.0,13.3694,13.4,13.3326,13.3449,46100.0
2008-12-12 13:05:00,21.76,21.78,21.74,21.77,27900.0,13.3387,13.351,13.3265,13.3449,27900.0
2008-12-12 13:10:00,21.76,21.77,21.7,21.71,39100.0,13.3387,13.3449,13.302,13.3081,39100.0
2008-12-12 13:15:00,21.72,21.75,21.7,21.7,46500.0,13.3142,13.3326,13.302,13.302,46500.0
2008-12-12 13:20:00,21.7,21.75,21.69,21.75,52100.0,13.302,13.3326,13.2958,13.3326,52100.0
2008-12-12 13:25:00,21.75,21.76,21.63,21.68,47500.0,13.3326,13.3387,13.259,13.2897,47500.0
2008-12-12 13:30:00,21.69,21.7,21.64,21.64,40600.0,13.2958,13.302,13.2652,13.2652,40600.0
2008-12-12 13:35:00,21.64,21.67,21.63,21.64,34500.0,13.2652,13.2836,13.259,13.2652,34500.0
2008-12-12 13:40:00,21.64,21.64,21.55,21.56,46800.0,13.2652,13.2652,13.21,13.2161,46800.0
2008-12-12 13:45:00,21.55,21.56,21.52,21.55,46300.0,13.21,13.2161,13.1916,13.21,46300.0
2008-12-12 13:50:00,21.55,21.57,21.51,21.56,69300.0,13.21,13.2223,13.1855,13.2161,69300.0
2008-12-12 13:55:00,21.56,21.58,21.56,21.57,49200.0,13.2161,13.2284,13.2161,13.2223,49200.0
2008-12-12 14:00:00,21.57,21.59,21.55,21.59,199500.0,13.2223,13.2345,13.21,13.2345,199500.0
2008-12-12 14:05:00,21.59,21.62,21.58,21.62,300500.0,13.2345,13.2529,13.2284,13.2529,300500.0
2008-12-12 14:10:00,21.63,21.68,21.62,21.65,45400.0,13.259,13.2897,13.2529,13.2713,45400.0
2008-12-12 14:15:00,21.65,21.74,21.63,21.64,46200.0,13.2713,13.3265,13.259,13.2652,46200.0
2008-12-12 14:20:00,21.64,21.65,21.56,21.63,72800.0,13.2652,13.2713,13.2161,13.259,72800.0
2008-12-12 14:25:00,21.64,21.68,21.59,21.67,52700.0,13.2652,13.2897,13.2345,13.2836,52700.0
2008-12-12 14:30:00,21.67,21.67,21.53,21.61,67100.0,13.2836,13.2836,13.1977,13.2468,67100.0
2008-12-12 14:35:00,21.61,21.78,21.59,21.75,48900.0,13.2468,13.351,13.2345,13.3326,48900.0
2008-12-12 14:40:00,21.76,21.8,21.73,21.76,54100.0,13.3387,13.3633,13.3203,13.3387,54100.0
2008-12-12 14:45:00,21.75,21.8,21.68,21.8,110900.0,13.3326,13.3633,13.2897,13.3633,110900.0
2008-12-12 14:50:00,21.8,21.94,21.8,21.82,85500.0,13.3633,13.4491,13.3633,13.3755,85500.0
2008-12-12 14:55:00,21.81,21.85,21.75,21.78,99000.0,13.3694,13.3939,13.3326,13.351,99000.0
2008-12-12 15:00:00,21.78,21.92,21.78,21.85,51300.0,13.351,13.4368,13.351,13.3939,51300.0
2008-12-12 15:05:00,21.85,21.87,21.74,21.79,76700.0,13.3939,13.4062,13.3265,13.3571,76700.0
2008-12-12 15:10:00,21.8,21.8,21.7,21.77,48100.0,13.3633,13.3633,13.302,13.3449,48100.0
2008-12-12 15:15:00,21.76,21.82,21.68,21.69,87200.0,13.3387,13.3755,13.2897,13.2958,87200.0
2008-12-12 15:20:00,21.68,21.83,21.68,21.76,77400.0,13.2897,13.3816,13.2897,13.3387,77400.0
2008-12-12 15:25:00,21.75,21.81,21.66,21.81,87300.0,13.3326,13.3694,13.2774,13.3694,87300.0
2008-12-12 15:30:00,21.82,21.83,21.7,21.8,224500.0,13.3755,13.3816,13.302,13.3633,224500.0
2008-12-12 15:35:00,21.78,21.9,21.77,21.86,110400.0,13.351,13.4246,13.3449,13.4,110400.0
2008-12-12 15:40:00,21.86,21.97,21.85,21.85,126100.0,13.4,13.4675,13.3939,13.3939,126100.0
2008-12-12 15:45:00,21.86,21.92,21.85,21.87,138100.0,13.4,13.4368,13.3939,13.4062,138100.0
2008-12-12 15:50:00,21.88,21.91,21.8,21.85,178600.0,13.4123,13.4307,13.3633,13.3939,178600.0
2008-12-12 15:55:00,21.85,21.9,21.71,21.9,215700.0,13.3939,13.4246,13.3081,13.4246,215700.0
2008-12-15 09:30:00,22.01,22.11,22.01,22.03,58800.0,13.492,13.5533,13.492,13.5042,58800.0
2008-12-15 09:35:00,22.03,22.06,21.92,21.93,41500.0,13.5042,13.5226,13.4368,13.4429,41500.0
2008-12-15 09:40:00,21.93,21.95,21.81,21.84,36500.0,13.4429,13.4552,13.3694,13.3878,36500.0
2008-12-15 09:45:00,21.84,21.89,21.81,21.81,28900.0,13.3878,13.4184,13.3694,13.3694,28900.0
2008-12-15 09:50:00,21.83,21.83,21.74,21.76,49100.0,13.3816,13.3816,13.3265,13.3387,49100.0
2008-12-15 09:55:00,21.77,21.78,21.64,21.66,35800.0,13.3449,13.351,13.2652,13.2774,35800.0
2008-12-15 10:00:00,21.66,21.67,21.62,21.64,31700.0,13.2774,13.2836,13.2529,13.2652,31700.0
2008-12-15 10:05:00,21.64,21.73,21.64,21.69,29000.0,13.2652,13.3203,13.2652,13.2958,29000.0
2008-12-15 10:10:00,21.69,21.73,21.62,21.66,23700.0,13.2958,13.3203,13.2529,13.2774,23700.0
2008-12-15 10:15:00,21.65,21.65,21.58,21.58,34600.0,13.2713,13.2713,13.2284,13.2284,34600.0
2008-12-15 10:20:00,21.6,21.6,21.48,21.49,46300.0,13.2407,13.2407,13.1671,13.1732,46300.0
2008-12-15 10:25:00,21.5,21.54,21.43,21.54,36900.0,13.1794,13.2039,13.1364,13.2039,36900.0
2008-12-15 10:30:00,21.54,21.58,21.52,21.58,35600.0,13.2039,13.2284,13.1916,13.2284,35600.0
2008-12-15 10:35:00,21.58,21.6,21.5,21.53,42600.0,13.2284,13.2407,13.1794,13.1977,42600.0
2008-12-15 10:40:00,21.54,21.55,21.5,21.5,21900.0,13.2039,13.21,13.1794,13.1794,21900.0
2008-12-15 10:45:00,21.49,21.52,21.44,21.46,42900.0,13.1732,13.1916,13.1426,13.1548,42900.0
2008-12-15 10:50:00,21.46,21.51,21.45,21.5,42000.0,13.1548,13.1855,13.1487,13.1794,42000.0
2008-12-15 10:55:00,21.51,21.52,21.42,21.42,56100.0,13.1855,13.1916,13.1303,13.1303,56100.0
2008-12-15 11:00:00,21.42,21.48,21.39,21.48,42500.0,13.1303,13.1671,13.1119,13.1671,42500.0
2008-12-15 11:05:00,21.47,21.55,21.46,21.54,45000.0,13.161,13.21,13.1548,13.2039,45000.0
2008-12-15 11:10:00,21.55,21.6,21.53,21.6,43500.0,13.21,13.2407,13.1977,13.2407,43500.0
2008-12-15 11:15:00,21.6,21.66,21.54,21.54,77400.0,13.2407,13.2774,13.2039,13.2039,77400.0
2008-12-15 11:20:00,21.56,21.63,21.54,21.6,27100.0,13.2161,13.259,13.2039,13.2407,27100.0
2008-12-15 11:25:00,21.6,21.62,21.59,21.61,18100.0,13.2407,13.2529,13.2345,13.2468,18100.0
2008-12-15 11:30:00,21.61,21.64,21.6,21.62,21100.0,13.2468,13.2652,13.2407,13.2529,21100.0
2008-12-15 11:35:00,21.62,21.66,21.6,21.62,25700.0,13.2529,13.2774,13.2407,13.2529,25700.0
2008-12-15 11:40:00,21.61,21.64,21.6,21.63,21500.0,13.2468,13.2652,13.2407,13.259,21500.0
2008-12-15 11:45:00,21.63,21.69,21.63,21.68,25700.0,13.259,13.2958,13.259,13.2897,25700.0
2008-12-15 11:50:00,21.68,21.76,21.68,21.74,31700.0,13.2897,13.3387,13.2897,13.3265,31700.0
2008-12-15 11:55:00,21.75,21.75,21.69,21.69,27100.0,13.3326,13.3326,13.2958,13.2958,27100.0
2008-12-15 12:00:00,21.68,21.69,21.64,21.68,31600.0,13.2897,13.2958,13.2652,13.2897,31600.0
2008-12-15 12:05:00,21.67,21.79,21.66,21.79,26700.0,13.2836,13.3571,13.2774,13.3571,26700.0
2008-12-15 12:10:00,21.78,21.86,21.78,21.84,117300.0,13.351,13.4,13.351,13.3878,117300.0
2008-12-15 12:15:00,21.84,22.04,21.84,22.03,163600.0,13.3878,13.5104,13.3878,13.5042,163600.0
2008-12-15 12:20:00,22.03,22.04,21.98,21.99,167600.0,13.5042,13.5104,13.4736,13.4797,167600.0
2008-12-15 12:25:00,21.99,22.1,21.95,22.09,131200.0,13.4797,13.5472,13.4552,13.541,131200.0
2008-12-15 12:30:00,22.08,22.08,21.98,22.0,53600.0,13.5349,13.5349,13.4736,13.4859,53600.0
2008-12-15 12:35:00,22.0,22.0,21.94,21.96,48500.0,13.4859,13.4859,13.4491,13.4613,48500.0
2008-12-15 12:40:00,21.95,21.96,21.87,21.89,34300.0,13.4552,13.4613,13.4062,13.4184,34300.0
2008-12-15 12:45:00,21.89,21.91,21.83,21.84,44600.0,13.4184,13.4307,13.3816,13.3878,44600.0
2008-12-15 12:50:00,21.84,21.9,21.84,21.87,93900.0,13.3878,13.4246,13.3878,13.4062,93900.0
2008-12-15 12:55:00,21.88,21.92,21.86,21.88,35900.0,13.4123,13.4368,13.4,13.4123,35900.0
2008-12-15 13:00:00,21.87,21.9,21.82,21.84,27500.0,13.4062,13.4246,13.3755,13.3878,27500.0
2008-12-15 13:05:00,21.83,21.86,21.81,21.82,80300.0,13.3816,13.4,13.3694,13.3755,80300.0
2008-12-15 13:10:00,21.82,21.86,21.81,21.86,55200.0,13.3755,13.4,13.3694,13.4,55200.0
2008-12-15 13:15:00,21.86,21.9,21.85,21.89,34000.0,13.4,13.4246,13.3939,13.4184,34000.0
2008-12-15 13:20:00,21.89,21.99,21.89,21.98,37200.0,13.4184,13.4797,13.4184,13.4736,37200.0
2008-12-15 13:25:00,21.98,22.05,21.98,22.03,75900.0,13.4736,13.5165,13.4736,13.5042,75900.0
2008-12-15 13:30:00,22.03,22.03,22.0,22.02,90700.0,13.5042,13.5042,13.4859,13.4981,90700.0
2008-12-15 13:35:00,22.01,22.02,22.01,22.01,41100.0,13.492,13.4981,13.492,13.492,41100.0
2008-12-15 13:40:00,22.02,22.1,22.01,22.08,118400.0,13.4981,13.5472,13.492,13.5349,118400.0
2008-12-15 13:45:00,22.07,22.12,22.05,22.12,54000.0,13.5288,13.5594,13.5165,13.5594,54000.0
2008-12-15 13:50:00,22.12,22.12,22.04,22.08,64400.0,13.5594,13.5594,13.5104,13.5349,64400.0
2008-12-15 13:55:00,22.07,22.08,22.05,22.06,29700.0,13.5288,13.5349,13.5165,13.5226,29700.0
2008-12-15 14:00:00,22.06,22.14,22.06,22.1,61300.0,13.5226,13.5717,13.5226,13.5472,61300.0
2008-12-15 14:05:00,22.1,22.12,22.1,22.12,27900.0,13.5472,13.5594,13.5472,13.5594,27900.0
2008-12-15 14:10:00,22.11,22.22,22.03,22.05,264300.0,13.5533,13.6207,13.5042,13.5165,264300.0
2008-12-15 14:15:00,22.06,22.11,22.01,22.11,39700.0,13.5226,13.5533,13.492,13.5533,39700.0
2008-12-15 14:20:00,22.11,22.15,22.1,22.14,51000.0,13.5533,13.5778,13.5472,13.5717,51000.0
2008-12-15 14:25:00,22.14,22.19,22.06,22.07,97700.0,13.5717,13.6023,13.5226,13.5288,97700.0
2008-12-15 14:30:00,22.07,22.13,22.03,22.13,30400.0,13.5288,13.5655,13.5042,13.5655,30400.0
2008-12-15 14:35:00,22.13,22.16,22.12,22.13,27100.0,13.5655,13.5839,13.5594,13.5655,27100.0
2008-12-15 14:40:00,22.13,22.15,22.11,22.13,63000.0,13.5655,13.5778,13.5533,13.5655,63000.0
2008-12-15 14:45:00,22.12,22.15,22.1,22.15,111500.0,13.5594,13.5778,13.5472,13.5778,111500.0
2008-12-15 14:50:00,22.15,22.2,22.14,22.18,106900.0,13.5778,13.6085,13.5717,13.5962,106900.0
2008-12-15 14:55:00,22.17,22.21,22.12,22.13,53600.0,13.5901,13.6146,13.5594,13.5655,53600.0
2008-12-15 15:00:00,22.13,22.2,22.11,22.18,111900.0,13.5655,13.6085,13.5533,13.5962,111900.0
2008-12-15 15:05:00,22.19,22.2,22.15,22.18,63200.0,13.6023,13.6085,13.5778,13.5962,63200.0
2008-12-15 15:10:00,22.19,22.2,22.14,22.16,109600.0,13.6023,13.6085,13.5717,13.5839,109600.0
2008-12-15 15:15:00,22.15,22.19,22.1,22.11,59600.0,13.5778,13.6023,13.5472,13.5533,59600.0
2008-12-15 15:20:00,22.1,22.14,22.1,22.13,65300.0,13.5472,13.5717,13.5472,13.5655,65300.0
2008-12-15 15:25:00,22.12,22.15,22.1,22.13,98000.0,13.5594,13.5778,13.5472,13.5655,98000.0
2008-12-15 15:30:00,22.13,22.18,22.09,22.18,128400.0,13.5655,13.5962,13.541,13.5962,128400.0
2008-12-15 15:35:00,22.18,22.38,22.18,22.29,187900.0,13.5962,13.7188,13.5962,13.6636,187900.0
2008-12-15 15:40:00,22.31,22.43,22.25,22.3,178300.0,13.6759,13.7494,13.6391,13.6698,178300.0
2008-12-15 15:45:00,22.3,22.38,22.25,22.29,148600.0,13.6698,13.7188,13.6391,13.6636,148600.0
2008-12-15 15:50:00,22.28,22.31,22.24,22.26,217000.0,13.6575,13.6759,13.633,13.6452,217000.0
2008-12-15 15:55:00,22.26,22.3,22.25,22.27,230500.0,13.6452,13.6698,13.6391,13.6514,230500.0
2008-12-16 09:30:00,22.42,22.42,22.18,22.27,89600.0,13.7433,13.7433,13.5962,13.6514,89600.0
2008-12-16 09:35:00,22.27,22.45,22.24,22.34,77700.0,13.6514,13.7617,13.633,13.6943,77700.0
2008-12-16 09:40:00,22.33,22.44,22.27,22.42,70300.0,13.6881,13.7556,13.6514,13.7433,70300.0
2008-12-16 09:45:00,22.44,22.58,22.4,22.5,131400.0,13.7556,13.8414,13.7311,13.7924,131400.0
2008-12-16 09:50:00,22.49,22.51,22.42,22.47,37200.0,13.7862,13.7985,13.7433,13.774,37200.0
2008-12-16 09:55:00,22.47,22.55,22.46,22.55,43900.0,13.774,13.823,13.7678,13.823,43900.0
2008-12-16 10:00:00,22.53,22.59,22.48,22.58,47200.0,13.8107,13.8475,13.7801,13.8414,47200.0
2008-12-16 10:05:00,22.58,22.69,22.55,22.64,81100.0,13.8414,13.9088,13.823,13.8782,81100.0
2008-12-16 10:10:00,22.65,22.65,22.58,22.61,61800.0,13.8843,13.8843,13.8414,13.8598,61800.0
2008-12-16 10:15:00,22.61,22.64,22.59,22.61,49800.0,13.8598,13.8782,13.8475,13.8598,49800.0
2008-12-16 10:20:00,22.61,22.64,22.55,22.63,52400.0,13.8598,13.8782,13.823,13.872,52400.0
2008-12-16 10:25:00,22.62,22.66,22.58,22.58,45400.0,13.8659,13.8904,13.8414,13.8414,45400.0
2008-12-16 10:30:00,22.58,22.59,22.53,22.57,26800.0,13.8414,13.8475,13.8107,13.8353,26800.0
2008-12-16 10:35:00,22.57,22.58,22.51,22.53,54000.0,13.8353,13.8414,13.7985,13.8107,54000.0
2008-12-16 10:40:00,22.53,22.56,22.51,22.52,52500.0,13.8107,13.8291,13.7985,13.8046,52500.0
2008-12-16 10:45:00,22.52,22.55,22.51,22.55,50400.0,13.8046,13.823,13.7985,13.823,50400.0
2008-12-16 10:50:00,22.55,22.61,22.54,22.61,82400.0,13.823,13.8598,13.8169,13.8598,82400.0
2008-12-16 10:55:00,22.61,22.68,22.6,22.67,70500.0,13.8598,13.9027,13.8537,13.8966,70500.0
2008-12-16 11:00:00,22.68,22.68,22.67,22.68,45300.0,13.9027,13.9027,13.8966,13.9027,45300.0
2008-12-16 11:05:00,22.68,22.74,22.65,22.72,65500.0,13.9027,13.9395,13.8843,13.9272,65500.0
2008-12-16 11:10:00,22.71,22.73,22.65,22.71,47200.0,13.9211,13.9333,13.8843,13.9211,47200.0
2008-12-16 11:15:00,22.71,22.73,22.63,22.64,43000.0,13.9211,13.9333,13.872,13.8782,43000.0
2008-12-16 11:20:00,22.65,22.65,22.61,22.65,39900.0,13.8843,13.8843,13.8598,13.8843,39900.0
2008-12-16 11:25:00,22.65,22.65,22.59,22.62,42600.0,13.8843,13.8843,13.8475,13.8659,42600.0
2008-12-16 11:30:00,22.62,22.65,22.61,22.62,46700.0,13.8659,13.8843,13.8598,13.8659,46700.0
2008-12-16 11:35:00,22.62,22.64,22.59,22.61,27500.0,13.8659,13.8782,13.8475,13.8598,27500.0
2008-12-16 11:40:00,22.61,22.61,22.57,22.59,32400.0,13.8598,13.8598,13.8353,13.8475,32400.0
2008-12-16 11:45:00,22.59,22.61,22.56,22.58,23100.0,13.8475,13.8598,13.8291,13.8414,23100.0
2008-12-16 11:50:00,22.58,22.59,22.55,22.59,26100.0,13.8414,13.8475,13.823,13.8475,26100.0
2008-12-16 11:55:00,22.59,22.62,22.59,22.61,27800.0,13.8475,13.8659,13.8475,13.8598,27800.0
2008-12-16 12:00:00,22.62,22.62,22.61,22.62,29300.0,13.8659,13.8659,13.8598,13.8659,29300.0
2008-12-16 12:05:00,22.62,22.67,22.61,22.67,23300.0,13.8659,13.8966,13.8598,13.8966,23300.0
2008-12-16 12:10:00,22.67,22.77,22.67,22.77,35400.0,13.8966,13.9579,13.8966,13.9579,35400.0
2008-12-16 12:15:00,22.77,22.86,22.77,22.77,90200.0,13.9579,14.013,13.9579,13.9579,90200.0
2008-12-16 12:20:00,22.77,22.83,22.75,22.82,34000.0,13.9579,13.9946,13.9456,13.9885,34000.0
2008-12-16 12:25:00,22.82,22.86,22.79,22.85,30800.0,13.9885,14.013,13.9701,14.0069,30800.0
2008-12-16 12:30:00,22.85,22.89,22.84,22.86,31000.0,14.0069,14.0314,14.0008,14.013,31000.0
2008-12-16 12:35:00,22.86,22.86,22.8,22.83,46400.0,14.013,14.013,13.9762,13.9946,46400.0
2008-12-16 12:40:00,22.83,22.89,22.82,22.88,37000.0,13.9946,14.0314,13.9885,14.0253,37000.0
2008-12-16 12:45:00,22.88,22.92,22.87,22.9,28000.0,14.0253,14.0498,14.0192,14.0375,28000.0
2008-12-16 12:50:00,22.9,22.92,22.88,22.89,38800.0,14.0375,14.0498,14.0253,14.0314,38800.0
2008-12-16 12:55:00,22.9,22.9,22.87,22.88,35700.0,14.0375,14.0375,14.0192,14.0253,35700.0
2008-12-16 13:00:00,22.88,22.88,22.84,22.86,33100.0,14.0253,14.0253,14.0008,14.013,33100.0
2008-12-16 13:05:00,22.86,22.89,22.85,22.88,32400.0,14.013,14.0314,14.0069,14.0253,32400.0
2008-12-16 13:10:00,22.87,22.9,22.84,22.9,38100.0,14.0192,14.0375,14.0008,14.0375,38100.0
2008-12-16 13:15:00,22.9,22.96,22.89,22.96,38500.0,14.0375,14.0743,14.0314,14.0743,38500.0
2008-12-16 13:20:00,22.95,22.99,22.95,22.99,50100.0,14.0682,14.0927,14.0682,14.0927,50100.0
2008-12-16 13:25:00,22.99,23.05,22.99,23.04,49300.0,14.0927,14.1295,14.0927,14.1234,49300.0
2008-12-16 13:30:00,23.04,23.09,22.93,22.94,55900.0,14.1234,14.154,14.0559,14.0621,55900.0
2008-12-16 13:35:00,22.94,23.01,22.92,22.99,41800.0,14.0621,14.105,14.0498,14.0927,41800.0
2008-12-16 13:40:00,22.99,22.99,22.86,22.87,65400.0,14.0927,14.0927,14.013,14.0192,65400.0
2008-12-16 13:45:00,22.86,22.94,22.85,22.9,31900.0,14.013,14.0621,14.0069,14.0375,31900.0
2008-12-16 13:50:00,22.9,22.97,22.89,22.97,43300.0,14.0375,14.0805,14.0314,14.0805,43300.0
2008-12-16 13:55:00,22.95,22.96,22.89,22.91,29500.0,14.0682,14.0743,14.0314,14.0437,29500.0
2008-12-16 14:00:00,22.91,22.97,22.87,22.97,38400.0,14.0437,14.0805,14.0192,14.0805,38400.0
2008-12-16 14:05:00,22.97,22.99,22.92,22.96,21100.0,14.0805,14.0927,14.0498,14.0743,21100.0
2008-12-16 14:10:00,22.96,23.12,22.96,22.99,77700.0,14.0743,14.1724,14.0743,14.0927,77700.0
2008-12-16 14:15:00,23.0,23.06,22.97,23.02,34100.0,14.0988,14.1356,14.0805,14.1111,34100.0
2008-12-16 14:20:00,23.03,23.23,22.97,23.09,162600.0,14.1172,14.2398,14.0805,14.154,162600.0
2008-12-16 14:25:00,23.09,23.33,23.08,23.19,168800.0,14.154,14.3011,14.1479,14.2153,168800.0
2008-12-16 14:30:00,23.18,23.4,23.17,23.35,162200.0,14.2092,14.344,14.2031,14.3134,162200.0
2008-12-16 14:35:00,23.34,23.36,23.28,23.28,120300.0,14.3073,14.3195,14.2705,14.2705,120300.0
2008-12-16 14:40:00,23.28,23.31,23.07,23.14,113500.0,14.2705,14.2889,14.1418,14.1847,113500.0
2008-12-16 14:45:00,23.14,23.15,23.03,23.13,164000.0,14.1847,14.1908,14.1172,14.1785,164000.0
2008-12-16 14:50:00,23.13,23.23,23.07,23.22,149600.0,14.1785,14.2398,14.1418,14.2337,149600.0
2008-12-16 14:55:00,23.22,23.32,23.16,23.26,101500.0,14.2337,14.295,14.1969,14.2582,101500.0
2008-12-16 15:00:00,23.27,23.31,23.07,23.11,129900.0,14.2644,14.2889,14.1418,14.1663,129900.0
2008-12-16 15:05:00,23.12,23.3,23.12,23.22,107100.0,14.1724,14.2827,14.1724,14.2337,107100.0
2008-12-16 15:10:00,23.21,23.44,23.19,23.4,123300.0,14.2276,14.3686,14.2153,14.344,123300.0
2008-12-16 15:15:00,23.41,23.52,23.4,23.47,123900.0,14.3502,14.4176,14.344,14.387,123900.0
2008-12-16 15:20:00,23.47,23.66,23.47,23.64,180100.0,14.387,14.5034,14.387,14.4912,180100.0
2008-12-16 15:25:00,23.64,23.66,23.51,23.61,189400.0,14.4912,14.5034,14.4115,14.4728,189400.0
2008-12-16 15:30:00,23.61,23.67,23.52,23.62,94700.0,14.4728,14.5096,14.4176,14.4789,94700.0
2008-12-16 15:35:00,23.62,23.64,23.49,23.57,127000.0,14.4789,14.4912,14.3992,14.4483,127000.0
2008-12-16 15:40:00,23.56,23.6,23.5,23.6,156500.0,14.4421,14.4666,14.4053,14.4666,156500.0
2008-12-16 15:45:00,23.59,23.67,23.43,23.43,135400.0,14.4605,14.5096,14.3624,14.3624,135400.0
2008-12-16 15:50:00,23.44,23.51,23.41,23.5,165400.0,14.3686,14.4115,14.3502,14.4053,165400.0
2008-12-16 15:55:00,23.5,23.63,23.5,23.59,176100.0,14.4053,14.485,14.4053,14.4605,176100.0
2008-12-17 09:30:00,23.33,23.33,23.07,23.13,71000.0,14.3011,14.3011,14.1418,14.1785,71000.0
2008-12-17 09:35:00,23.13,23.51,23.11,23.48,113200.0,14.1785,14.4115,14.1663,14.3931,113200.0
2008-12-17 09:40:00,23.5,23.54,23.35,23.53,89300.0,14.4053,14.4299,14.3134,14.4237,89300.0
2008-12-17 09:45:00,23.53,23.67,23.5,23.63,109500.0,14.4237,14.5096,14.4053,14.485,109500.0
2008-12-17 09:50:00,23.63,23.65,23.46,23.53,64600.0,14.485,14.4973,14.3808,14.4237,64600.0
2008-12-17 09:55:00,23.53,23.68,23.48,23.66,78000.0,14.4237,14.5157,14.3931,14.5034,78000.0
2008-12-17 10:00:00,23.67,23.74,23.55,23.57,56400.0,14.5096,14.5525,14.436,14.4483,56400.0
2008-12-17 10:05:00,23.58,23.71,23.53,23.69,127100.0,14.4544,14.5341,14.4237,14.5218,127100.0
2008-12-17 10:10:00,23.71,23.72,23.54,23.64,66000.0,14.5341,14.5402,14.4299,14.4912,66000.0
2008-12-17 10:15:00,23.63,23.67,23.6,23.62,30300.0,14.485,14.5096,14.4666,14.4789,30300.0
2008-12-17 10:20:00,23.62,23.66,23.57,23.61,36800.0,14.4789,14.5034,14.4483,14.4728,36800.0
2008-12-17 10:25:00,23.61,23.64,23.54,23.64,35600.0,14.4728,14.4912,14.4299,14.4912,35600.0
2008-12-17 10:30:00,23.64,23.66,23.58,23.59,31100.0,14.4912,14.5034,14.4544,14.4605,31100.0
2008-12-17 10:35:00,23.6,23.65,23.56,23.62,61300.0,14.4666,14.4973,14.4421,14.4789,61300.0
2008-12-17 10:40:00,23.62,23.72,23.59,23.68,66100.0,14.4789,14.5402,14.4605,14.5157,66100.0
2008-12-17 10:45:00,23.68,23.72,23.62,23.67,103000.0,14.5157,14.5402,14.4789,14.5096,103000.0
2008-12-17 10:50:00,23.67,23.72,23.63,23.65,56800.0,14.5096,14.5402,14.485,14.4973,56800.0
2008-12-17 10:55:00,23.66,23.72,23.59,23.64,55000.0,14.5034,14.5402,14.4605,14.4912,55000.0
2008-12-17 11:00:00,23.64,23.66,23.57,23.59,69600.0,14.4912,14.5034,14.4483,14.4605,69600.0
2008-12-17 11:05:00,23.58,23.61,23.54,23.58,39300.0,14.4544,14.4728,14.4299,14.4544,39300.0
2008-12-17 11:10:00,23.57,23.57,23.48,23.54,51800.0,14.4483,14.4483,14.3931,14.4299,51800.0
2008-12-17 11:15:00,23.55,23.55,23.44,23.47,79500.0,14.436,14.436,14.3686,14.387,79500.0
2008-12-17 11:20:00,23.48,23.54,23.47,23.51,54600.0,14.3931,14.4299,14.387,14.4115,54600.0
2008-12-17 11:25:00,23.52,23.55,23.5,23.55,41000.0,14.4176,14.436,14.4053,14.436,41000.0
2008-12-17 11:30:00,23.55,23.65,23.53,23.54,71600.0,14.436,14.4973,14.4237,14.4299,71600.0
2008-12-17 11:35:00,23.55,23.7,23.53,23.67,50000.0,14.436,14.5279,14.4237,14.5096,50000.0
2008-12-17 11:40:00,23.67,23.79,23.66,23.76,57400.0,14.5096,14.5831,14.5034,14.5647,57400.0
2008-12-17 11:45:00,23.76,23.79,23.73,23.75,23700.0,14.5647,14.5831,14.5463,14.5586,23700.0
2008-12-17 11:50:00,23.75,23.78,23.7,23.7,30100.0,14.5586,14.577,14.5279,14.5279,30100.0
2008-12-17 11:55:00,23.69,23.76,23.68,23.68,45600.0,14.5218,14.5647,14.5157,14.5157,45600.0
2008-12-17 12:00:00,23.68,23.68,23.62,23.63,31400.0,14.5157,14.5157,14.4789,14.485,31400.0
2008-12-17 12:05:00,23.63,23.74,23.62,23.71,72900.0,14.485,14.5525,14.4789,14.5341,72900.0
2008-12-17 12:10:00,23.7,23.82,23.7,23.78,83400.0,14.5279,14.6015,14.5279,14.577,83400.0
2008-12-17 12:15:00,23.78,23.8,23.74,23.76,32800.0,14.577,14.5892,14.5525,14.5647,32800.0
2008-12-17 12:20:00,23.78,23.81,23.74,23.75,33500.0,14.577,14.5954,14.5525,14.5586,33500.0
2008-12-17 12:25:00,23.75,23.79,23.69,23.7,90700.0,14.5586,14.5831,14.5218,14.5279,90700.0
2008-12-17 12:30:00,23.68,23.7,23.54,23.54,156300.0,14.5157,14.5279,14.4299,14.4299,156300.0
2008-12-17 12:35:00,23.54,23.57,23.53,23.57,36400.0,14.4299,14.4483,14.4237,14.4483,36400.0
2008-12-17 12:40:00,23.58,23.61,23.55,23.55,23000.0,14.4544,14.4728,14.436,14.436,23000.0
2008-12-17 12:45:00,23.55,23.66,23.54,23.66,46100.0,14.436,14.5034,14.4299,14.5034,46100.0
2008-12-17 12:50:00,23.65,23.75,23.65,23.74,55900.0,14.4973,14.5586,14.4973,14.5525,55900.0
2008-12-17 12:55:00,23.74,23.75,23.66,23.66,47200.0,14.5525,14.5586,14.5034,14.5034,47200.0
2008-12-17 13:00:00,23.66,23.73,23.6,23.73,54600.0,14.5034,14.5463,14.4666,14.5463,54600.0
2008-12-17 13:05:00,23.73,23.8,23.7,23.8,41600.0,14.5463,14.5892,14.5279,14.5892,41600.0
2008-12-17 13:10:00,23.79,23.86,23.76,23.81,41900.0,14.5831,14.626,14.5647,14.5954,41900.0
2008-12-17 13:15:00,23.8,23.91,23.8,23.87,55600.0,14.5892,14.6567,14.5892,14.6322,55600.0
2008-12-17 13:20:00,23.86,23.96,23.86,23.96,27000.0,14.626,14.6873,14.626,14.6873,27000.0
2008-12-17 13:25:00,23.95,23.96,23.88,23.9,65800.0,14.6812,14.6873,14.6383,14.6505,65800.0
2008-12-17 13:30:00,23.9,23.96,23.84,23.92,59100.0,14.6505,14.6873,14.6138,14.6628,59100.0
2008-12-17 13:35:00,23.91,24.0,23.89,23.97,30400.0,14.6567,14.7118,14.6444,14.6935,30400.0
2008-12-17 13:40:00,23.97,23.97,23.87,23.9,17300.0,14.6935,14.6935,14.6322,14.6505,17300.0
2008-12-17 13:45:00,23.89,23.91,23.86,23.88,25000.0,14.6444,14.6567,14.626,14.6383,25000.0
2008-12-17 13:50:00,23.87,23.88,23.83,23.86,27600.0,14.6322,14.6383,14.6076,14.626,27600.0
2008-12-17 13:55:00,23.86,23.89,23.82,23.82,18900.0,14.626,14.6444,14.6015,14.6015,18900.0
2008-12-17 14:00:00,23.83,23.9,23.83,23.85,40800.0,14.6076,14.6505,14.6076,14.6199,40800.0
2008-12-17 14:05:00,23.86,23.93,23.83,23.91,40000.0,14.626,14.6689,14.6076,14.6567,40000.0
2008-12-17 14:10:00,23.92,23.95,23.86,23.95,57500.0,14.6628,14.6812,14.626,14.6812,57500.0
2008-12-17 14:15:00,23.95,23.98,23.9,23.91,77500.0,14.6812,14.6996,14.6505,14.6567,77500.0
2008-12-17 14:20:00,23.92,23.94,23.82,23.85,62000.0,14.6628,14.6751,14.6015,14.6199,62000.0
2008-12-17 14:25:00,23.85,23.87,23.73,23.73,59000.0,14.6199,14.6322,14.5463,14.5463,59000.0
2008-12-17 14:30:00,23.74,23.81,23.69,23.72,59200.0,14.5525,14.5954,14.5218,14.5402,59200.0
2008-12-17 14:35:00,23.72,23.82,23.68,23.8,116400.0,14.5402,14.6015,14.5157,14.5892,116400.0
2008-12-17 14:40:00,23.8,23.88,23.8,23.88,85400.0,14.5892,14.6383,14.5892,14.6383,85400.0
2008-12-17 14:45:00,23.87,24.0,23.85,24.0,99000.0,14.6322,14.7118,14.6199,14.7118,99000.0
2008-12-17 14:50:00,24.0,24.04,23.98,24.01,97400.0,14.7118,14.7364,14.6996,14.718,97400.0
2008-12-17 14:55:00,24.01,24.02,23.9,24.0,86000.0,14.718,14.7241,14.6505,14.7118,86000.0
2008-12-17 15:00:00,24.0,24.1,24.0,24.07,66100.0,14.7118,14.7731,14.7118,14.7548,66100.0
2008-12-17 15:05:00,24.07,24.09,23.99,24.01,87500.0,14.7548,14.767,14.7057,14.718,87500.0
2008-12-17 15:10:00,24.01,24.03,23.93,23.94,73600.0,14.718,14.7302,14.6689,14.6751,73600.0
2008-12-17 15:15:00,23.95,24.05,23.95,24.01,55000.0,14.6812,14.7425,14.6812,14.718,55000.0
2008-12-17 15:20:00,24.02,24.05,23.99,24.04,144600.0,14.7241,14.7425,14.7057,14.7364,144600.0
2008-12-17 15:25:00,24.04,24.08,23.92,23.97,59400.0,14.7364,14.7609,14.6628,14.6935,59400.0
2008-12-17 15:30:00,23.97,24.02,23.93,24.01,124800.0,14.6935,14.7241,14.6689,14.718,124800.0
2008-12-17 15:35:00,24.0,24.04,23.98,24.03,165400.0,14.7118,14.7364,14.6996,14.7302,165400.0
2008-12-17 15:40:00,24.03,24.13,24.03,24.09,152600.0,14.7302,14.7915,14.7302,14.767,152600.0
2008-12-17 15:45:00,24.09,24.23,24.08,24.19,161000.0,14.767,14.8528,14.7609,14.8283,161000.0
2008-12-17 15:50:00,24.18,24.19,24.02,24.04,136900.0,14.8222,14.8283,14.7241,14.7364,136900.0
2008-12-17 15:55:00,24.03,24.04,23.87,23.88,216300.0,14.7302,14.7364,14.6322,14.6383,216300.0
2008-12-18 09:30:00,24.09,24.22,23.81,24.07,74800.0,14.767,14.8467,14.5954,14.7548,74800.0
2008-12-18 09:35:00,24.08,24.14,23.87,24.01,74900.0,14.7609,14.7977,14.6322,14.718,74900.0
2008-12-18 09:40:00,24.0,24.07,23.94,23.98,66300.0,14.7118,14.7548,14.6751,14.6996,66300.0
2008-12-18 09:45:00,23.99,24.06,23.93,24.03,67400.0,14.7057,14.7486,14.6689,14.7302,67400.0
2008-12-18 09:50:00,24.04,24.05,23.95,23.97,62800.0,14.7364,14.7425,14.6812,14.6935,62800.0
2008-12-18 09:55:00,23.97,24.06,23.96,24.0,49300.0,14.6935,14.7486,14.6873,14.7118,49300.0
2008-12-18 10:00:00,24.0,24.17,24.0,24.13,75700.0,14.7118,14.816,14.7118,14.7915,75700.0
2008-12-18 10:05:00,24.13,24.15,24.08,24.14,52900.0,14.7915,14.8038,14.7609,14.7977,52900.0
2008-12-18 10:10:00,24.14,24.2,24.13,24.16,53200.0,14.7977,14.8344,14.7915,14.8099,53200.0
2008-12-18 10:15:00,24.16,24.21,24.04,24.04,28800.0,14.8099,14.8406,14.7364,14.7364,28800.0
2008-12-18 10:20:00,24.03,24.12,24.03,24.1,49500.0,14.7302,14.7854,14.7302,14.7731,49500.0
2008-12-18 10:25:00,24.1,24.24,24.09,24.18,47700.0,14.7731,14.859,14.767,14.8222,47700.0
2008-12-18 10:30:00,24.2,24.23,24.14,24.21,61800.0,14.8344,14.8528,14.7977,14.8406,61800.0
2008-12-18 10:35:00,24.21,24.32,24.2,24.32,52300.0,14.8406,14.908,14.8344,14.908,52300.0
2008-12-18 10:40:00,24.32,24.38,24.32,24.35,61300.0,14.908,14.9448,14.908,14.9264,61300.0
2008-12-18 10:45:00,24.36,24.39,24.3,24.35,52000.0,14.9325,14.9509,14.8957,14.9264,52000.0
2008-12-18 10:50:00,24.36,24.37,24.31,24.34,47600.0,14.9325,14.9386,14.9019,14.9203,47600.0
2008-12-18 10:55:00,24.34,24.35,24.28,24.31,40300.0,14.9203,14.9264,14.8835,14.9019,40300.0
2008-12-18 11:00:00,24.3,24.35,24.28,24.35,63000.0,14.8957,14.9264,14.8835,14.9264,63000.0
2008-12-18 11:05:00,24.35,24.38,24.33,24.36,63500.0,14.9264,14.9448,14.9141,14.9325,63500.0
2008-12-18 11:10:00,24.37,24.41,24.3,24.32,83200.0,14.9386,14.9632,14.8957,14.908,83200.0
2008-12-18 11:15:00,24.31,24.39,24.3,24.38,59400.0,14.9019,14.9509,14.8957,14.9448,59400.0
2008-12-18 11:20:00,24.38,24.39,24.34,24.39,69000.0,14.9448,14.9509,14.9203,14.9509,69000.0
2008-12-18 11:25:00,24.38,24.46,24.38,24.46,35500.0,14.9448,14.9938,14.9448,14.9938,35500.0
2008-12-18 11:30:00,24.46,24.48,24.42,24.44,43800.0,14.9938,15.0061,14.9693,14.9816,43800.0
2008-12-18 11:35:00,24.44,24.45,24.39,24.44,43000.0,14.9816,14.9877,14.9509,14.9816,43000.0
2008-12-18 11:40:00,24.45,24.48,24.44,24.47,24900.0,14.9877,15.0061,14.9816,14.9999,24900.0
2008-12-18 11:45:00,24.48,24.54,24.48,24.53,42900.0,15.0061,15.0429,15.0061,15.0367,42900.0
2008-12-18 11:50:00,24.52,24.52,24.46,24.49,33800.0,15.0306,15.0306,14.9938,15.0122,33800.0
2008-12-18 11:55:00,24.48,24.5,24.47,24.5,41800.0,15.0061,15.0183,14.9999,15.0183,41800.0
2008-12-18 12:00:00,24.49,24.53,24.46,24.49,39600.0,15.0122,15.0367,14.9938,15.0122,39600.0
2008-12-18 12:05:00,24.48,24.5,24.43,24.5,44000.0,15.0061,15.0183,14.9754,15.0183,44000.0
2008-12-18 12:10:00,24.5,24.55,24.49,24.52,37100.0,15.0183,15.049,15.0122,15.0306,37100.0
2008-12-18 12:15:00,24.52,24.53,24.45,24.47,41500.0,15.0306,15.0367,14.9877,14.9999,41500.0
2008-12-18 12:20:00,24.48,24.48,24.39,24.4,50400.0,15.0061,15.0061,14.9509,14.957,50400.0
2008-12-18 12:25:00,24.4,24.41,24.36,24.37,20500.0,14.957,14.9632,14.9325,14.9386,20500.0
2008-12-18 12:30:00,24.36,24.4,24.36,24.39,25300.0,14.9325,14.957,14.9325,14.9509,25300.0
2008-12-18 12:35:00,24.39,24.4,24.34,24.35,28800.0,14.9509,14.957,14.9203,14.9264,28800.0
2008-12-18 12:40:00,24.35,24.46,24.35,24.45,30800.0,14.9264,14.9938,14.9264,14.9877,30800.0
2008-12-18 12:45:00,24.45,24.47,24.37,24.47,51000.0,14.9877,14.9999,14.9386,14.9999,51000.0
2008-12-18 12:50:00,24.47,24.48,24.4,24.4,35100.0,14.9999,15.0061,14.957,14.957,35100.0
2008-12-18 12:55:00,24.4,24.42,24.36,24.39,22300.0,14.957,14.9693,14.9325,14.9509,22300.0
2008-12-18 13:00:00,24.39,24.42,24.36,24.41,39600.0,14.9509,14.9693,14.9325,14.9632,39600.0
2008-12-18 13:05:00,24.41,24.43,24.39,24.42,31300.0,14.9632,14.9754,14.9509,14.9693,31300.0
2008-12-18 13:10:00,24.43,24.45,24.43,24.44,31500.0,14.9754,14.9877,14.9754,14.9816,31500.0
2008-12-18 13:15:00,24.44,24.47,24.44,24.44,23000.0,14.9816,14.9999,14.9816,14.9816,23000.0
2008-12-18 13:20:00,24.44,24.46,24.44,24.45,53000.0,14.9816,14.9938,14.9816,14.9877,53000.0
2008-12-18 13:25:00,24.44,24.45,24.38,24.4,36300.0,14.9816,14.9877,14.9448,14.957,36300.0
2008-12-18 13:30:00,24.4,24.42,24.39,24.4,23700.0,14.957,14.9693,14.9509,14.957,23700.0
2008-12-18 13:35:00,24.4,24.45,24.36,24.43,61500.0,14.957,14.9877,14.9325,14.9754,61500.0
2008-12-18 13:40:00,24.43,24.45,24.4,24.42,50900.0,14.9754,14.9877,14.957,14.9693,50900.0
2008-12-18 13:45:00,24.42,24.42,24.32,24.38,61300.0,14.9693,14.9693,14.908,14.9448,61300.0
2008-12-18 13:50:00,24.37,24.42,24.36,24.41,31700.0,14.9386,14.9693,14.9325,14.9632,31700.0
2008-12-18 13:55:00,24.41,24.46,24.4,24.42,54400.0,14.9632,14.9938,14.957,14.9693,54400.0
2008-12-18 14:00:00,24.41,24.44,24.38,24.39,54600.0,14.9632,14.9816,14.9448,14.9509,54600.0
2008-12-18 14:05:00,24.4,24.42,24.34,24.35,32200.0,14.957,14.9693,14.9203,14.9264,32200.0
2008-12-18 14:10:00,24.35,24.39,24.34,24.35,30500.0,14.9264,14.9509,14.9203,14.9264,30500.0
2008-12-18 14:15:00,24.34,24.36,24.25,24.25,38200.0,14.9203,14.9325,14.8651,14.8651,38200.0
2008-12-18 14:20:00,24.25,24.28,24.07,24.1,97200.0,14.8651,14.8835,14.7548,14.7731,97200.0
2008-12-18 14:25:00,24.1,24.19,24.08,24.17,73800.0,14.7731,14.8283,14.7609,14.816,73800.0
2008-12-18 14:30:00,24.17,24.17,24.09,24.13,52700.0,14.816,14.816,14.767,14.7915,52700.0
2008-12-18 14:35:00,24.13,24.21,24.11,24.17,105500.0,14.7915,14.8406,14.7793,14.816,105500.0
2008-12-18 14:40:00,24.17,24.22,24.14,24.18,53700.0,14.816,14.8467,14.7977,14.8222,53700.0
2008-12-18 14:45:00,24.18,24.23,24.11,24.22,118900.0,14.8222,14.8528,14.7793,14.8467,118900.0
2008-12-18 14:50:00,24.22,24.27,24.18,24.22,91200.0,14.8467,14.8773,14.8222,14.8467,91200.0
2008-12-18 14:55:00,24.21,24.25,24.19,24.21,42700.0,14.8406,14.8651,14.8283,14.8406,42700.0
2008-12-18 15:00:00,24.2,24.21,24.11,24.18,64700.0,14.8344,14.8406,14.7793,14.8222,64700.0
2008-12-18 15:05:00,24.19,24.19,24.12,24.16,70400.0,14.8283,14.8283,14.7854,14.8099,70400.0
2008-12-18 15:10:00,24.17,24.17,24.05,24.06,66700.0,14.816,14.816,14.7425,14.7486,66700.0
2008-12-18 15:15:00,24.06,24.07,24.03,24.04,48900.0,14.7486,14.7548,14.7302,14.7364,48900.0
2008-12-18 15:20:00,24.05,24.05,23.93,23.99,185600.0,14.7425,14.7425,14.6689,14.7057,185600.0
2008-12-18 15:25:00,24.0,24.0,23.89,23.92,80400.0,14.7118,14.7118,14.6444,14.6628,80400.0
2008-12-18 15:30:00,23.92,24.02,23.89,24.01,142700.0,14.6628,14.7241,14.6444,14.718,142700.0
2008-12-18 15:35:00,24.01,24.09,23.99,24.03,113700.0,14.718,14.767,14.7057,14.7302,113700.0
2008-12-18 15:40:00,24.03,24.07,23.98,24.0,201100.0,14.7302,14.7548,14.6996,14.7118,201100.0
2008-12-18 15:45:00,24.0,24.1,23.99,24.04,105500.0,14.7118,14.7731,14.7057,14.7364,105500.0
2008-12-18 15:50:00,24.05,24.13,24.0,24.0,115100.0,14.7425,14.7915,14.7118,14.7118,115100.0
2008-12-18 15:55:00,24.0,24.06,23.98,24.04,168200.0,14.7118,14.7486,14.6996,14.7364,168200.0
2008-12-19 09:30:00,24.87,24.87,24.31,24.62,1345100.0,15.2451,15.2451,14.9019,15.0919,1345100.0
2008-12-19 09:35:00,24.62,24.63,24.45,24.5,78000.0,15.0919,15.098,14.9877,15.0183,78000.0
2008-12-19 09:40:00,24.51,24.52,24.33,24.38,58800.0,15.0245,15.0306,14.9141,14.9448,58800.0
2008-12-19 09:45:00,24.39,24.45,24.27,24.43,56800.0,14.9509,14.9877,14.8773,14.9754,56800.0
2008-12-19 09:50:00,24.42,24.5,24.39,24.4,62600.0,14.9693,15.0183,14.9509,14.957,62600.0
2008-12-19 09:55:00,24.41,24.44,24.33,24.34,27900.0,14.9632,14.9816,14.9141,14.9203,27900.0
2008-12-19 10:00:00,24.34,24.42,24.31,24.36,55900.0,14.9203,14.9693,14.9019,14.9325,55900.0
2008-12-19 10:05:00,24.36,24.36,24.29,24.33,61400.0,14.9325,14.9325,14.8896,14.9141,61400.0
2008-12-19 10:10:00,24.33,24.51,24.3,24.48,78500.0,14.9141,15.0245,14.8957,15.0061,78500.0
2008-12-19 10:15:00,24.48,24.55,24.48,24.54,58800.0,15.0061,15.049,15.0061,15.0429,58800.0
2008-12-19 10:20:00,24.55,24.58,24.52,24.53,46700.0,15.049,15.0674,15.0306,15.0367,46700.0
2008-12-19 10:25:00,24.53,24.58,24.49,24.52,49200.0,15.0367,15.0674,15.0122,15.0306,49200.0
2008-12-19 10:30:00,24.52,24.55,24.43,24.47,57700.0,15.0306,15.049,14.9754,14.9999,57700.0
2008-12-19 10:35:00,24.47,24.52,24.44,24.45,110600.0,14.9999,15.0306,14.9816,14.9877,110600.0
2008-12-19 10:40:00,24.46,24.55,24.43,24.55,35800.0,14.9938,15.049,14.9754,15.049,35800.0
2008-12-19 10:45:00,24.54,24.55,24.45,24.45,24800.0,15.0429,15.049,14.9877,14.9877,24800.0
2008-12-19 10:50:00,24.45,24.49,24.43,24.46,31700.0,14.9877,15.0122,14.9754,14.9938,31700.0
2008-12-19 10:55:00,24.45,24.48,24.38,24.39,44200.0,14.9877,15.0061,14.9448,14.9509,44200.0
2008-12-19 11:00:00,24.39,24.43,24.34,24.42,37600.0,14.9509,14.9754,14.9203,14.9693,37600.0
2008-12-19 11:05:00,24.41,24.41,24.26,24.26,34500.0,14.9632,14.9632,14.8712,14.8712,34500.0
2008-12-19 11:10:00,24.26,24.35,24.26,24.34,26900.0,14.8712,14.9264,14.8712,14.9203,26900.0
2008-12-19 11:15:00,24.34,24.36,24.3,24.31,39900.0,14.9203,14.9325,14.8957,14.9019,39900.0
2008-12-19 11:20:00,24.31,24.41,24.31,24.32,38800.0,14.9019,14.9632,14.9019,14.908,38800.0
2008-12-19 11:25:00,24.33,24.41,24.28,24.38,71700.0,14.9141,14.9632,14.8835,14.9448,71700.0
2008-12-19 11:30:00,24.38,24.47,24.38,24.44,55000.0,14.9448,14.9999,14.9448,14.9816,55000.0
2008-12-19 11:35:00,24.44,24.47,24.38,24.39,45900.0,14.9816,14.9999,14.9448,14.9509,45900.0
2008-12-19 11:40:00,24.38,24.44,24.32,24.36,40500.0,14.9448,14.9816,14.908,14.9325,40500.0
2008-12-19 11:45:00,24.35,24.4,24.31,24.39,45300.0,14.9264,14.957,14.9019,14.9509,45300.0
2008-12-19 11:50:00,24.38,24.4,24.3,24.33,24600.0,14.9448,14.957,14.8957,14.9141,24600.0
2008-12-19 11:55:00,24.33,24.35,24.2,24.22,44500.0,14.9141,14.9264,14.8344,14.8467,44500.0
2008-12-19 12:00:00,24.23,24.31,24.13,24.13,68000.0,14.8528,14.9019,14.7915,14.7915,68000.0
2008-12-19 12:05:00,24.13,24.15,24.04,24.09,39000.0,14.7915,14.8038,14.7364,14.767,39000.0
2008-12-19 12:10:00,24.09,24.15,24.05,24.09,53100.0,14.767,14.8038,14.7425,14.767,53100.0
2008-12-19 12:15:00,24.08,24.17,24.08,24.1,51000.0,14.7609,14.816,14.7609,14.7731,51000.0
2008-12-19 12:20:00,24.11,24.12,23.99,24.03,45900.0,14.7793,14.7854,14.7057,14.7302,45900.0
2008-12-19 12:25:00,24.03,24.11,24.02,24.08,48200.0,14.7302,14.7793,14.7241,14.7609,48200.0
2008-12-19 12:30:00,24.08,24.14,24.07,24.1,44300.0,14.7609,14.7977,14.7548,14.7731,44300.0
2008-12-19 12:35:00,24.1,24.15,24.08,24.14,33000.0,14.7731,14.8038,14.7609,14.7977,33000.0
2008-12-19 12:40:00,24.14,24.16,24.08,24.1,23900.0,14.7977,14.8099,14.7609,14.7731,23900.0
2008-12-19 12:45:00,24.1,24.15,24.09,24.14,15500.0,14.7731,14.8038,14.767,14.7977,15500.0
2008-12-19 12:50:00,24.15,24.15,24.08,24.11,24100.0,14.8038,14.8038,14.7609,14.7793,24100.0
2008-12-19 12:55:00,24.1,24.16,24.1,24.15,30300.0,14.7731,14.8099,14.7731,14.8038,30300.0
2008-12-19 13:00:00,24.14,24.23,24.14,24.22,17600.0,14.7977,14.8528,14.7977,14.8467,17600.0
2008-12-19 13:05:00,24.22,24.23,24.18,24.19,29600.0,14.8467,14.8528,14.8222,14.8283,29600.0
2008-12-19 13:10:00,24.19,24.2,24.15,24.17,20000.0,14.8283,14.8344,14.8038,14.816,20000.0
2008-12-19 13:15:00,24.17,24.26,24.17,24.26,55100.0,14.816,14.8712,14.816,14.8712,55100.0
2008-12-19 13:20:00,24.25,24.28,24.23,24.25,43400.0,14.8651,14.8835,14.8528,14.8651,43400.0
2008-12-19 13:25:00,24.25,24.26,24.18,24.22,31400.0,14.8651,14.8712,14.8222,14.8467,31400.0
2008-12-19 13:30:00,24.21,24.26,24.21,24.22,27900.0,14.8406,14.8712,14.8406,14.8467,27900.0
2008-12-19 13:35:00,24.23,24.24,24.18,24.22,29600.0,14.8528,14.859,14.8222,14.8467,29600.0
2008-12-19 13:40:00,24.23,24.28,24.23,24.28,53400.0,14.8528,14.8835,14.8528,14.8835,53400.0
2008-12-19 13:45:00,24.27,24.28,24.23,24.23,23100.0,14.8773,14.8835,14.8528,14.8528,23100.0
2008-12-19 13:50:00,24.24,24.26,24.21,24.22,78200.0,14.859,14.8712,14.8406,14.8467,78200.0
2008-12-19 13:55:00,24.22,24.27,24.22,24.23,11900.0,14.8467,14.8773,14.8467,14.8528,11900.0
2008-12-19 14:00:00,24.22,24.28,24.22,24.27,28000.0,14.8467,14.8835,14.8467,14.8773,28000.0
2008-12-19 14:05:00,24.27,24.27,24.22,24.23,30200.0,14.8773,14.8773,14.8467,14.8528,30200.0
2008-12-19 14:10:00,24.23,24.26,24.22,24.24,70200.0,14.8528,14.8712,14.8467,14.859,70200.0
2008-12-19 14:15:00,24.25,24.32,24.24,24.28,60600.0,14.8651,14.908,14.859,14.8835,60600.0
2008-12-19 14:20:00,24.28,24.3,24.2,24.24,63100.0,14.8835,14.8957,14.8344,14.859,63100.0
2008-12-19 14:25:00,24.25,24.3,24.23,24.28,35000.0,14.8651,14.8957,14.8528,14.8835,35000.0
2008-12-19 14:30:00,24.28,24.31,24.24,24.26,31500.0,14.8835,14.9019,14.859,14.8712,31500.0
2008-12-19 14:35:00,24.26,24.32,24.24,24.28,27000.0,14.8712,14.908,14.859,14.8835,27000.0
2008-12-19 14:40:00,24.27,24.33,24.26,24.3,40200.0,14.8773,14.9141,14.8712,14.8957,40200.0
2008-12-19 14:45:00,24.3,24.39,24.3,24.37,44000.0,14.8957,14.9509,14.8957,14.9386,44000.0
2008-12-19 14:50:00,24.36,24.4,24.26,24.28,43000.0,14.9325,14.957,14.8712,14.8835,43000.0
2008-12-19 14:55:00,24.27,24.31,24.21,24.25,43400.0,14.8773,14.9019,14.8406,14.8651,43400.0
2008-12-19 15:00:00,24.25,24.25,24.2,24.23,46200.0,14.8651,14.8651,14.8344,14.8528,46200.0
2008-12-19 15:05:00,24.23,24.27,24.2,24.24,76100.0,14.8528,14.8773,14.8344,14.859,76100.0
2008-12-19 15:10:00,24.23,24.24,24.11,24.17,51200.0,14.8528,14.859,14.7793,14.816,51200.0
2008-12-19 15:15:00,24.17,24.17,24.11,24.15,58800.0,14.816,14.816,14.7793,14.8038,58800.0
2008-12-19 15:20:00,24.13,24.14,24.05,24.13,58700.0,14.7915,14.7977,14.7425,14.7915,58700.0
2008-12-19 15:25:00,24.13,24.18,24.08,24.17,61100.0,14.7915,14.8222,14.7609,14.816,61100.0
2008-12-19 15:30:00,24.17,24.18,24.02,24.02,96900.0,14.816,14.8222,14.7241,14.7241,96900.0
2008-12-19 15:35:00,24.02,24.09,24.0,24.05,92300.0,14.7241,14.767,14.7118,14.7425,92300.0
2008-12-19 15:40:00,24.05,24.11,24.0,24.05,99900.0,14.7425,14.7793,14.7118,14.7425,99900.0
2008-12-19 15:45:00,24.05,24.08,24.01,24.06,78800.0,14.7425,14.7609,14.718,14.7486,78800.0
2008-12-19 15:50:00,24.05,24.11,24.03,24.1,86700.0,14.7425,14.7793,14.7302,14.7731,86700.0
2008-12-19 15:55:00,24.1,24.13,24.07,24.07,146000.0,14.7731,14.7915,14.7548,14.7548,146000.0
2008-12-22 09:30:00,24.0,24.15,23.0,23.7,178200.0,14.7118,14.8038,14.0988,14.5279,178200.0
2008-12-22 09:35:00,23.7,23.83,23.55,23.62,70100.0,14.5279,14.6076,14.436,14.4789,70100.0
2008-12-22 09:40:00,23.61,23.61,23.43,23.47,60100.0,14.4728,14.4728,14.3624,14.387,60100.0
2008-12-22 09:45:00,23.47,23.47,23.33,23.39,110300.0,14.387,14.387,14.3011,14.3379,110300.0
2008-12-22 09:50:00,23.4,23.42,23.28,23.39,63900.0,14.344,14.3563,14.2705,14.3379,63900.0
2008-12-22 09:55:00,23.39,23.48,23.34,23.37,52800.0,14.3379,14.3931,14.3073,14.3257,52800.0
2008-12-22 10:00:00,23.37,23.4,23.28,23.34,68000.0,14.3257,14.344,14.2705,14.3073,68000.0
2008-12-22 10:05:00,23.33,23.38,23.33,23.36,42500.0,14.3011,14.3318,14.3011,14.3195,42500.0
2008-12-22 10:10:00,23.35,23.4,23.35,23.37,26800.0,14.3134,14.344,14.3134,14.3257,26800.0
2008-12-22 10:15:00,23.37,23.54,23.37,23.54,42100.0,14.3257,14.4299,14.3257,14.4299,42100.0
2008-12-22 10:20:00,23.54,23.56,23.5,23.53,28700.0,14.4299,14.4421,14.4053,14.4237,28700.0
2008-12-22 10:25:00,23.53,23.53,23.4,23.46,50800.0,14.4237,14.4237,14.344,14.3808,50800.0
2008-12-22 10:30:00,23.46,23.53,23.45,23.51,35200.0,14.3808,14.4237,14.3747,14.4115,35200.0
2008-12-22 10:35:00,23.51,23.55,23.49,23.5,41300.0,14.4115,14.436,14.3992,14.4053,41300.0
2008-12-22 10:40:00,23.5,23.51,23.42,23.48,40400.0,14.4053,14.4115,14.3563,14.3931,40400.0
2008-12-22 10:45:00,23.48,23.53,23.47,23.52,19900.0,14.3931,14.4237,14.387,14.4176,19900.0
2008-12-22 10:50:00,23.53,23.59,23.5,23.56,58200.0,14.4237,14.4605,14.4053,14.4421,58200.0
2008-12-22 10:55:00,23.56,23.59,23.55,23.59,25100.0,14.4421,14.4605,14.436,14.4605,25100.0
2008-12-22 11:00:00,23.59,23.6,23.52,23.53,35800.0,14.4605,14.4666,14.4176,14.4237,35800.0
2008-12-22 11:05:00,23.52,23.59,23.52,23.59,28300.0,14.4176,14.4605,14.4176,14.4605,28300.0
2008-12-22 11:10:00,23.58,23.64,23.57,23.58,44500.0,14.4544,14.4912,14.4483,14.4544,44500.0
2008-12-22 11:15:00,23.58,23.68,23.57,23.6,62100.0,14.4544,14.5157,14.4483,14.4666,62100.0
2008-12-22 11:20:00,23.59,23.59,23.46,23.5,49900.0,14.4605,14.4605,14.3808,14.4053,49900.0
2008-12-22 11:25:00,23.49,23.51,23.46,23.47,24200.0,14.3992,14.4115,14.3808,14.387,24200.0
2008-12-22 11:30:00,23.46,23.46,23.41,23.42,46600.0,14.3808,14.3808,14.3502,14.3563,46600.0
2008-12-22 11:35:00,23.42,23.46,23.37,23.45,38300.0,14.3563,14.3808,14.3257,14.3747,38300.0
2008-12-22 11:40:00,23.46,23.48,23.44,23.48,24700.0,14.3808,14.3931,14.3686,14.3931,24700.0
2008-12-22 11:45:00,23.5,23.55,23.48,23.51,33200.0,14.4053,14.436,14.3931,14.4115,33200.0
2008-12-22 11:50:00,23.53,23.55,23.5,23.52,19700.0,14.4237,14.436,14.4053,14.4176,19700.0
2008-12-22 11:55:00,23.54,23.55,23.48,23.53,25600.0,14.4299,14.436,14.3931,14.4237,25600.0
2008-12-22 12:00:00,23.53,23.53,23.5,23.5,20200.0,14.4237,14.4237,14.4053,14.4053,20200.0
2008-12-22 12:05:00,23.5,23.53,23.45,23.45,41400.0,14.4053,14.4237,14.3747,14.3747,41400.0
2008-12-22 12:10:00,23.46,23.47,23.4,23.43,73600.0,14.3808,14.387,14.344,14.3624,73600.0
2008-12-22 12:15:00,23.43,23.48,23.4,23.46,42300.0,14.3624,14.3931,14.344,14.3808,42300.0
2008-12-22 12:20:00,23.47,23.47,23.41,23.41,23000.0,14.387,14.387,14.3502,14.3502,23000.0
2008-12-22 12:25:00,23.42,23.42,23.39,23.4,27400.0,14.3563,14.3563,14.3379,14.344,27400.0
2008-12-22 12:30:00,23.39,23.41,23.34,23.4,24400.0,14.3379,14.3502,14.3073,14.344,24400.0
2008-12-22 12:35:00,23.41,23.44,23.4,23.4,18800.0,14.3502,14.3686,14.344,14.344,18800.0
2008-12-22 12:40:00,23.4,23.45,23.39,23.43,41500.0,14.344,14.3747,14.3379,14.3624,41500.0
2008-12-22 12:45:00,23.44,23.48,23.43,23.44,21900.0,14.3686,14.3931,14.3624,14.3686,21900.0
2008-12-22 12:50:00,23.44,23.47,23.43,23.45,15300.0,14.3686,14.387,14.3624,14.3747,15300.0
2008-12-22 12:55:00,23.44,23.45,23.41,23.43,32900.0,14.3686,14.3747,14.3502,14.3624,32900.0
2008-12-22 13:00:00,23.44,23.48,23.43,23.46,24200.0,14.3686,14.3931,14.3624,14.3808,24200.0
2008-12-22 13:05:00,23.46,23.47,23.37,23.37,33300.0,14.3808,14.387,14.3257,14.3257,33300.0
2008-12-22 13:10:00,23.37,23.39,23.33,23.37,45200.0,14.3257,14.3379,14.3011,14.3257,45200.0
2008-12-22 13:15:00,23.36,23.45,23.36,23.42,27700.0,14.3195,14.3747,14.3195,14.3563,27700.0
2008-12-22 13:20:00,23.41,23.47,23.41,23.46,30100.0,14.3502,14.387,14.3502,14.3808,30100.0
2008-12-22 13:25:00,23.45,23.47,23.41,23.42,24300.0,14.3747,14.387,14.3502,14.3563,24300.0
2008-12-22 13:30:00,23.42,23.43,23.4,23.41,33700.0,14.3563,14.3624,14.344,14.3502,33700.0
2008-12-22 13:35:00,23.41,23.41,23.4,23.41,35000.0,14.3502,14.3502,14.344,14.3502,35000.0
2008-12-22 13:40:00,23.41,23.43,23.37,23.37,33500.0,14.3502,14.3624,14.3257,14.3257,33500.0
2008-12-22 13:45:00,23.37,23.37,23.32,23.33,36300.0,14.3257,14.3257,14.295,14.3011,36300.0
2008-12-22 13:50:00,23.33,23.36,23.32,23.32,65100.0,14.3011,14.3195,14.295,14.295,65100.0
2008-12-22 13:55:00,23.32,23.36,23.27,23.3,60300.0,14.295,14.3195,14.2644,14.2827,60300.0
2008-12-22 14:00:00,23.29,23.31,23.27,23.28,67500.0,14.2766,14.2889,14.2644,14.2705,67500.0
2008-12-22 14:05:00,23.28,23.32,23.27,23.3,46800.0,14.2705,14.295,14.2644,14.2827,46800.0
2008-12-22 14:10:00,23.3,23.31,23.26,23.28,52800.0,14.2827,14.2889,14.2582,14.2705,52800.0
2008-12-22 14:15:00,23.28,23.3,23.19,23.22,51500.0,14.2705,14.2827,14.2153,14.2337,51500.0
2008-12-22 14:20:00,23.23,23.23,23.15,23.17,56700.0,14.2398,14.2398,14.1908,14.2031,56700.0
2008-12-22 14:25:00,23.17,23.18,23.08,23.13,72000.0,14.2031,14.2092,14.1479,14.1785,72000.0
2008-12-22 14:30:00,23.13,23.14,23.04,23.09,60300.0,14.1785,14.1847,14.1234,14.154,60300.0
2008-12-22 14:35:00,23.09,23.1,23.05,23.08,40400.0,14.154,14.1601,14.1295,14.1479,40400.0
2008-12-22 14:40:00,23.08,23.08,23.03,23.03,81300.0,14.1479,14.1479,14.1172,14.1172,81300.0
2008-12-22 14:45:00,23.02,23.07,23.01,23.03,121500.0,14.1111,14.1418,14.105,14.1172,121500.0
2008-12-22 14:50:00,23.03,23.08,23.02,23.06,103400.0,14.1172,14.1479,14.1111,14.1356,103400.0
2008-12-22 14:55:00,23.05,23.05,22.94,22.95,84000.0,14.1295,14.1295,14.0621,14.0682,84000.0
2008-12-22 15:00:00,22.95,22.99,22.87,22.87,108100.0,14.0682,14.0927,14.0192,14.0192,108100.0
2008-12-22 15:05:00,22.87,22.88,22.79,22.81,129300.0,14.0192,14.0253,13.9701,13.9824,129300.0
2008-12-22 15:10:00,22.82,22.83,22.78,22.8,85500.0,13.9885,13.9946,13.964,13.9762,85500.0
2008-12-22 15:15:00,22.79,22.82,22.76,22.77,104000.0,13.9701,13.9885,13.9517,13.9579,104000.0
2008-12-22 15:20:00,22.76,22.82,22.75,22.81,61900.0,13.9517,13.9885,13.9456,13.9824,61900.0
2008-12-22 15:25:00,22.81,22.81,22.71,22.75,83500.0,13.9824,13.9824,13.9211,13.9456,83500.0
2008-12-22 15:30:00,22.75,22.83,22.75,22.79,75900.0,13.9456,13.9946,13.9456,13.9701,75900.0
2008-12-22 15:35:00,22.8,23.0,22.8,22.99,136800.0,13.9762,14.0988,13.9762,14.0927,136800.0
2008-12-22 15:40:00,22.99,23.01,22.9,22.91,237700.0,14.0927,14.105,14.0375,14.0437,237700.0
2008-12-22 15:45:00,22.91,22.93,22.89,22.91,164900.0,14.0437,14.0559,14.0314,14.0437,164900.0
2008-12-22 15:50:00,22.91,23.01,22.9,22.96,200400.0,14.0437,14.105,14.0375,14.0743,200400.0
2008-12-22 15:55:00,22.97,23.09,22.91,23.07,309800.0,14.0805,14.154,14.0437,14.1418,309800.0
2008-12-23 09:30:00,23.15,23.62,23.15,23.53,103800.0,14.1908,14.4789,14.1908,14.4237,103800.0
2008-12-23 09:35:00,23.55,23.55,23.4,23.42,40700.0,14.436,14.436,14.344,14.3563,40700.0
2008-12-23 09:40:00,23.44,23.45,23.34,23.36,45700.0,14.3686,14.3747,14.3073,14.3195,45700.0
2008-12-23 09:45:00,23.37,23.44,23.37,23.4,68700.0,14.3257,14.3686,14.3257,14.344,68700.0
2008-12-23 09:50:00,23.4,23.5,23.4,23.48,52000.0,14.344,14.4053,14.344,14.3931,52000.0
2008-12-23 09:55:00,23.48,23.52,23.41,23.45,50100.0,14.3931,14.4176,14.3502,14.3747,50100.0
2008-12-23 10:00:00,23.44,23.48,23.36,23.4,69400.0,14.3686,14.3931,14.3195,14.344,69400.0
2008-12-23 10:05:00,23.4,23.45,23.36,23.4,51600.0,14.344,14.3747,14.3195,14.344,51600.0
2008-12-23 10:10:00,23.41,23.52,23.41,23.46,50300.0,14.3502,14.4176,14.3502,14.3808,50300.0
2008-12-23 10:15:00,23.45,23.48,23.38,23.38,40200.0,14.3747,14.3931,14.3318,14.3318,40200.0
2008-12-23 10:20:00,23.38,23.46,23.37,23.46,58100.0,14.3318,14.3808,14.3257,14.3808,58100.0
2008-12-23 10:25:00,23.47,23.59,23.46,23.59,34700.0,14.387,14.4605,14.3808,14.4605,34700.0
2008-12-23 10:30:00,23.58,23.68,23.58,23.67,46100.0,14.4544,14.5157,14.4544,14.5096,46100.0
2008-12-23 10:35:00,23.67,23.69,23.61,23.63,35100.0,14.5096,14.5218,14.4728,14.485,35100.0
2008-12-23 10:40:00,23.62,23.66,23.56,23.57,28300.0,14.4789,14.5034,14.4421,14.4483,28300.0
2008-12-23 10:45:00,23.57,23.64,23.56,23.63,28100.0,14.4483,14.4912,14.4421,14.485,28100.0
2008-12-23 10:50:00,23.62,23.62,23.54,23.54,31200.0,14.4789,14.4789,14.4299,14.4299,31200.0
2008-12-23 10:55:00,23.55,23.61,23.48,23.48,29600.0,14.436,14.4728,14.3931,14.3931,29600.0
2008-12-23 11:00:00,23.48,23.52,23.47,23.49,19400.0,14.3931,14.4176,14.387,14.3992,19400.0
2008-12-23 11:05:00,23.49,23.49,23.36,23.39,35100.0,14.3992,14.3992,14.3195,14.3379,35100.0
2008-12-23 11:10:00,23.39,23.41,23.37,23.41,16700.0,14.3379,14.3502,14.3257,14.3502,16700.0
2008-12-23 11:15:00,23.41,23.45,23.38,23.38,26700.0,14.3502,14.3747,14.3318,14.3318,26700.0
2008-12-23 11:20:00,23.38,23.4,23.32,23.36,46100.0,14.3318,14.344,14.295,14.3195,46100.0
2008-12-23 11:25:00,23.35,23.37,23.29,23.3,76600.0,14.3134,14.3257,14.2766,14.2827,76600.0
2008-12-23 11:30:00,23.3,23.3,23.26,23.29,19800.0,14.2827,14.2827,14.2582,14.2766,19800.0
2008-12-23 11:35:00,23.29,23.29,23.24,23.28,19600.0,14.2766,14.2766,14.246,14.2705,19600.0
2008-12-23 11:40:00,23.28,23.29,23.24,23.28,20100.0,14.2705,14.2766,14.246,14.2705,20100.0
2008-12-23 11:45:00,23.29,23.29,23.25,23.25,14400.0,14.2766,14.2766,14.2521,14.2521,14400.0
2008-12-23 11:50:00,23.26,23.26,23.23,23.25,13800.0,14.2582,14.2582,14.2398,14.2521,13800.0
2008-12-23 11:55:00,23.25,23.25,23.12,23.14,29400.0,14.2521,14.2521,14.1724,14.1847,29400.0
2008-12-23 12:00:00,23.13,23.14,23.08,23.12,49100.0,14.1785,14.1847,14.1479,14.1724,49100.0
2008-12-23 12:05:00,23.11,23.13,23.07,23.12,43200.0,14.1663,14.1785,14.1418,14.1724,43200.0
2008-12-23 12:10:00,23.12,23.13,23.07,23.13,24400.0,14.1724,14.1785,14.1418,14.1785,24400.0
2008-12-23 12:15:00,23.13,23.14,23.09,23.11,19900.0,14.1785,14.1847,14.154,14.1663,19900.0
2008-12-23 12:20:00,23.11,23.13,23.09,23.09,23200.0,14.1663,14.1785,14.154,14.154,23200.0
2008-12-23 12:25:00,23.09,23.13,23.05,23.13,32200.0,14.154,14.1785,14.1295,14.1785,32200.0
2008-12-23 12:30:00,23.13,23.14,23.03,23.03,35400.0,14.1785,14.1847,14.1172,14.1172,35400.0
2008-12-23 12:35:00,23.04,23.08,23.02,23.05,37400.0,14.1234,14.1479,14.1111,14.1295,37400.0
2008-12-23 12:40:00,23.06,23.13,23.06,23.11,100100.0,14.1356,14.1785,14.1356,14.1663,100100.0
2008-12-23 12:45:00,23.1,23.11,23.07,23.09,24700.0,14.1601,14.1663,14.1418,14.154,24700.0
2008-12-23 12:50:00,23.08,23.13,23.08,23.13,33200.0,14.1479,14.1785,14.1479,14.1785,33200.0
2008-12-23 12:55:00,23.12,23.13,23.1,23.11,20600.0,14.1724,14.1785,14.1601,14.1663,20600.0
2008-12-23 13:00:00,23.11,23.13,23.04,23.05,31700.0,14.1663,14.1785,14.1234,14.1295,31700.0
2008-12-23 13:05:00,23.06,23.13,23.06,23.13,21900.0,14.1356,14.1785,14.1356,14.1785,21900.0
2008-12-23 13:10:00,23.12,23.15,23.1,23.12,18400.0,14.1724,14.1908,14.1601,14.1724,18400.0
2008-12-23 13:15:00,23.13,23.14,23.07,23.07,25000.0,14.1785,14.1847,14.1418,14.1418,25000.0
2008-12-23 13:20:00,23.08,23.09,23.04,23.08,23100.0,14.1479,14.154,14.1234,14.1479,23100.0
2008-12-23 13:25:00,23.08,23.08,23.06,23.08,17700.0,14.1479,14.1479,14.1356,14.1479,17700.0
2008-12-23 13:30:00,23.07,23.09,23.07,23.09,12300.0,14.1418,14.154,14.1418,14.154,12300.0
2008-12-23 13:35:00,23.08,23.09,23.03,23.03,49400.0,14.1479,14.154,14.1172,14.1172,49400.0
2008-12-23 13:40:00,23.04,23.07,23.02,23.07,24500.0,14.1234,14.1418,14.1111,14.1418,24500.0
2008-12-23 13:45:00,23.06,23.07,23.04,23.07,22200.0,14.1356,14.1418,14.1234,14.1418,22200.0
2008-12-23 13:50:00,23.07,23.09,23.07,23.08,15100.0,14.1418,14.154,14.1418,14.1479,15100.0
2008-12-23 13:55:00,23.08,23.16,23.08,23.16,19500.0,14.1479,14.1969,14.1479,14.1969,19500.0
2008-12-23 14:00:00,23.15,23.18,23.14,23.17,14200.0,14.1908,14.2092,14.1847,14.2031,14200.0
2008-12-23 14:05:00,23.17,23.18,23.16,23.17,14100.0,14.2031,14.2092,14.1969,14.2031,14100.0
2008-12-23 14:10:00,23.18,23.19,23.17,23.19,15800.0,14.2092,14.2153,14.2031,14.2153,15800.0
2008-12-23 14:15:00,23.19,23.23,23.15,23.2,28400.0,14.2153,14.2398,14.1908,14.2214,28400.0
2008-12-23 14:20:00,23.2,23.23,23.17,23.18,37300.0,14.2214,14.2398,14.2031,14.2092,37300.0
2008-12-23 14:25:00,23.17,23.17,23.11,23.12,23600.0,14.2031,14.2031,14.1663,14.1724,23600.0
2008-12-23 14:30:00,23.12,23.14,23.0,23.03,75600.0,14.1724,14.1847,14.0988,14.1172,75600.0
2008-12-23 14:35:00,23.03,23.06,23.01,23.05,26100.0,14.1172,14.1356,14.105,14.1295,26100.0
2008-12-23 14:40:00,23.05,23.06,23.0,23.01,38500.0,14.1295,14.1356,14.0988,14.105,38500.0
2008-12-23 14:45:00,23.01,23.01,22.94,22.99,40000.0,14.105,14.105,14.0621,14.0927,40000.0
2008-12-23 14:50:00,22.99,23.03,22.94,23.0,37800.0,14.0927,14.1172,14.0621,14.0988,37800.0
2008-12-23 14:55:00,23.01,23.05,22.97,23.04,49300.0,14.105,14.1295,14.0805,14.1234,49300.0
2008-12-23 15:00:00,23.03,23.03,22.98,22.99,36800.0,14.1172,14.1172,14.0866,14.0927,36800.0
2008-12-23 15:05:00,23.0,23.0,22.93,22.95,34200.0,14.0988,14.0988,14.0559,14.0682,34200.0
2008-12-23 15:10:00,22.96,23.12,22.96,23.09,50300.0,14.0743,14.1724,14.0743,14.154,50300.0
2008-12-23 15:15:00,23.09,23.13,23.03,23.03,47800.0,14.154,14.1785,14.1172,14.1172,47800.0
2008-12-23 15:20:00,23.04,23.13,23.03,23.06,44700.0,14.1234,14.1785,14.1172,14.1356,44700.0
2008-12-23 15:25:00,23.06,23.13,23.03,23.1,60200.0,14.1356,14.1785,14.1172,14.1601,60200.0
2008-12-23 15:30:00,23.09,23.16,23.04,23.06,65200.0,14.154,14.1969,14.1234,14.1356,65200.0
2008-12-23 15:35:00,23.05,23.05,22.96,22.98,82000.0,14.1295,14.1295,14.0743,14.0866,82000.0
2008-12-23 15:40:00,22.98,23.01,22.94,23.01,56600.0,14.0866,14.105,14.0621,14.105,56600.0
2008-12-23 15:45:00,23.02,23.07,23.0,23.06,47900.0,14.1111,14.1418,14.0988,14.1356,47900.0
2008-12-23 15:50:00,23.05,23.06,23.01,23.04,120000.0,14.1295,14.1356,14.105,14.1234,120000.0
2008-12-23 15:55:00,23.03,23.09,23.03,23.04,131100.0,14.1172,14.154,14.1172,14.1234,131100.0
2008-12-24 09:30:00,23.08,23.12,22.95,23.1,49900.0,14.1479,14.1724,14.0682,14.1601,49900.0
2008-12-24 09:35:00,23.1,23.15,23.07,23.14,36300.0,14.1601,14.1908,14.1418,14.1847,36300.0
2008-12-24 09:40:00,23.13,23.22,23.13,23.21,29100.0,14.1785,14.2337,14.1785,14.2276,29100.0
2008-12-24 09:45:00,23.2,23.22,23.07,23.12,58700.0,14.2214,14.2337,14.1418,14.1724,58700.0
2008-12-24 09:50:00,23.12,23.13,23.06,23.11,36000.0,14.1724,14.1785,14.1356,14.1663,36000.0
2008-12-24 09:55:00,23.12,23.13,23.06,23.08,31800.0,14.1724,14.1785,14.1356,14.1479,31800.0
2008-12-24 10:00:00,23.08,23.13,23.06,23.13,29500.0,14.1479,14.1785,14.1356,14.1785,29500.0
2008-12-24 10:05:00,23.13,23.2,23.13,23.18,49800.0,14.1785,14.2214,14.1785,14.2092,49800.0
2008-12-24 10:10:00,23.18,23.2,23.15,23.15,52100.0,14.2092,14.2214,14.1908,14.1908,52100.0
2008-12-24 10:15:00,23.15,23.16,23.1,23.11,21000.0,14.1908,14.1969,14.1601,14.1663,21000.0
2008-12-24 10:20:00,23.1,23.16,23.09,23.16,32000.0,14.1601,14.1969,14.154,14.1969,32000.0
2008-12-24 10:25:00,23.16,23.18,23.15,23.18,30800.0,14.1969,14.2092,14.1908,14.2092,30800.0
2008-12-24 10:30:00,23.19,23.19,23.14,23.15,35900.0,14.2153,14.2153,14.1847,14.1908,35900.0
2008-12-24 10:35:00,23.14,23.21,23.13,23.18,58800.0,14.1847,14.2276,14.1785,14.2092,58800.0
2008-12-24 10:40:00,23.18,23.18,23.12,23.12,23200.0,14.2092,14.2092,14.1724,14.1724,23200.0
2008-12-24 10:45:00,23.11,23.13,23.1,23.13,14200.0,14.1663,14.1785,14.1601,14.1785,14200.0
2008-12-24 10:50:00,23.12,23.13,23.12,23.12,16100.0,14.1724,14.1785,14.1724,14.1724,16100.0
2008-12-24 10:55:00,23.12,23.13,23.09,23.11,14100.0,14.1724,14.1785,14.154,14.1663,14100.0
2008-12-24 11:00:00,23.11,23.15,23.11,23.12,27200.0,14.1663,14.1908,14.1663,14.1724,27200.0
2008-12-24 11:05:00,23.12,23.12,23.08,23.08,20200.0,14.1724,14.1724,14.1479,14.1479,20200.0
2008-12-24 11:10:00,23.09,23.12,23.08,23.12,14000.0,14.154,14.1724,14.1479,14.1724,14000.0
2008-12-24 11:15:00,23.11,23.14,23.11,23.14,9800.0,14.1663,14.1847,14.1663,14.1847,9800.0
2008-12-24 11:20:00,23.13,23.16,23.13,23.16,20800.0,14.1785,14.1969,14.1785,14.1969,20800.0
2008-12-24 11:25:00,23.15,23.16,23.11,23.13,17000.0,14.1908,14.1969,14.1663,14.1785,17000.0
2008-12-24 11:30:00,23.12,23.13,23.12,23.13,14500.0,14.1724,14.1785,14.1724,14.1785,14500.0
2008-12-24 11:35:00,23.13,23.15,23.12,23.15,11600.0,14.1785,14.1908,14.1724,14.1908,11600.0
2008-12-24 11:40:00,23.15,23.15,23.14,23.15,12700.0,14.1908,14.1908,14.1847,14.1908,12700.0
2008-12-24 11:45:00,23.14,23.15,23.14,23.15,15500.0,14.1847,14.1908,14.1847,14.1908,15500.0
2008-12-24 11:50:00,23.15,23.15,23.14,23.15,16500.0,14.1908,14.1908,14.1847,14.1908,16500.0
2008-12-24 11:55:00,23.14,23.17,23.14,23.16,39300.0,14.1847,14.2031,14.1847,14.1969,39300.0
2008-12-24 12:00:00,23.15,23.15,23.12,23.13,24200.0,14.1908,14.1908,14.1724,14.1785,24200.0
2008-12-24 12:05:00,23.13,23.13,23.07,23.08,45200.0,14.1785,14.1785,14.1418,14.1479,45200.0
2008-12-24 12:10:00,23.07,23.08,23.05,23.06,10100.0,14.1418,14.1479,14.1295,14.1356,10100.0
2008-12-24 12:15:00,23.06,23.06,23.03,23.03,22000.0,14.1356,14.1356,14.1172,14.1172,22000.0
2008-12-24 12:20:00,23.03,23.03,23.01,23.03,16100.0,14.1172,14.1172,14.105,14.1172,16100.0
2008-12-24 12:25:00,23.03,23.07,23.01,23.01,15500.0,14.1172,14.1418,14.105,14.105,15500.0
2008-12-24 12:30:00,23.02,23.05,23.01,23.03,23100.0,14.1111,14.1295,14.105,14.1172,23100.0
2008-12-24 12:35:00,23.03,23.05,23.02,23.05,14700.0,14.1172,14.1295,14.1111,14.1295,14700.0
2008-12-24 12:40:00,23.04,23.06,23.04,23.06,25500.0,14.1234,14.1356,14.1234,14.1356,25500.0
2008-12-24 12:45:00,23.07,23.1,23.06,23.1,25000.0,14.1418,14.1601,14.1356,14.1601,25000.0
2008-12-24 12:50:00,23.1,23.12,23.08,23.11,41100.0,14.1601,14.1724,14.1479,14.1663,41100.0
2008-12-24 12:55:00,23.11,23.12,23.02,23.05,51900.0,14.1663,14.1724,14.1111,14.1295,51900.0
2008-12-26 09:30:00,23.26,23.26,22.98,23.03,38500.0,14.2582,14.2582,14.0866,14.1172,38500.0
2008-12-26 09:35:00,23.08,23.29,23.08,23.18,33800.0,14.1479,14.2766,14.1479,14.2092,33800.0
2008-12-26 09:40:00,23.16,23.16,23.07,23.1,9900.0,14.1969,14.1969,14.1418,14.1601,9900.0
2008-12-26 09:45:00,23.1,23.11,22.95,22.98,36500.0,14.1601,14.1663,14.0682,14.0866,36500.0
2008-12-26 09:50:00,22.97,22.99,22.93,22.98,21900.0,14.0805,14.0927,14.0559,14.0866,21900.0
2008-12-26 09:55:00,22.98,22.99,22.95,22.98,11600.0,14.0866,14.0927,14.0682,14.0866,11600.0
2008-12-26 10:00:00,22.99,23.01,22.94,22.94,24900.0,14.0927,14.105,14.0621,14.0621,24900.0
2008-12-26 10:05:00,22.94,22.94,22.88,22.91,20400.0,14.0621,14.0621,14.0253,14.0437,20400.0
2008-12-26 10:10:00,22.92,22.99,22.91,22.99,6700.0,14.0498,14.0927,14.0437,14.0927,6700.0
2008-12-26 10:15:00,22.99,23.1,22.99,23.1,19100.0,14.0927,14.1601,14.0927,14.1601,19100.0
2008-12-26 10:20:00,23.1,23.17,23.1,23.17,20600.0,14.1601,14.2031,14.1601,14.2031,20600.0
2008-12-26 10:25:00,23.16,23.18,23.14,23.17,19000.0,14.1969,14.2092,14.1847,14.2031,19000.0
2008-12-26 10:30:00,23.17,23.19,23.17,23.18,21100.0,14.2031,14.2153,14.2031,14.2092,21100.0
2008-12-26 10:35:00,23.18,23.2,23.14,23.14,26400.0,14.2092,14.2214,14.1847,14.1847,26400.0
2008-12-26 10:40:00,23.14,23.15,23.14,23.15,9100.0,14.1847,14.1908,14.1847,14.1908,9100.0
2008-12-26 10:45:00,23.15,23.16,23.14,23.16,13900.0,14.1908,14.1969,14.1847,14.1969,13900.0
2008-12-26 10:50:00,23.16,23.19,23.15,23.19,15700.0,14.1969,14.2153,14.1908,14.2153,15700.0
2008-12-26 10:55:00,23.19,23.19,23.18,23.18,12100.0,14.2153,14.2153,14.2092,14.2092,12100.0
2008-12-26 11:00:00,23.18,23.18,23.13,23.15,14500.0,14.2092,14.2092,14.1785,14.1908,14500.0
2008-12-26 11:05:00,23.15,23.17,23.14,23.15,8100.0,14.1908,14.2031,14.1847,14.1908,8100.0
2008-12-26 11:10:00,23.15,23.16,23.11,23.11,12600.0,14.1908,14.1969,14.1663,14.1663,12600.0
2008-12-26 11:15:00,23.12,23.13,23.1,23.1,5800.0,14.1724,14.1785,14.1601,14.1601,5800.0
2008-12-26 11:20:00,23.11,23.11,23.1,23.11,6000.0,14.1663,14.1663,14.1601,14.1663,6000.0
2008-12-26 11:25:00,23.11,23.11,23.1,23.11,12400.0,14.1663,14.1663,14.1601,14.1663,12400.0
2008-12-26 11:30:00,23.11,23.11,23.09,23.09,9500.0,14.1663,14.1663,14.154,14.154,9500.0
2008-12-26 11:35:00,23.1,23.1,23.05,23.06,16200.0,14.1601,14.1601,14.1295,14.1356,16200.0
2008-12-26 11:40:00,23.06,23.06,23.05,23.05,7900.0,14.1356,14.1356,14.1295,14.1295,7900.0
2008-12-26 11:45:00,23.05,23.06,23.05,23.06,6500.0,14.1295,14.1356,14.1295,14.1356,6500.0
2008-12-26 11:50:00,23.06,23.06,23.04,23.04,10800.0,14.1356,14.1356,14.1234,14.1234,10800.0
2008-12-26 11:55:00,23.05,23.05,23.02,23.03,8500.0,14.1295,14.1295,14.1111,14.1172,8500.0
2008-12-26 12:00:00,23.02,23.05,23.02,23.05,13300.0,14.1111,14.1295,14.1111,14.1295,13300.0
2008-12-26 12:05:00,23.05,23.07,23.05,23.06,14900.0,14.1295,14.1418,14.1295,14.1356,14900.0
2008-12-26 12:10:00,23.07,23.07,23.04,23.05,9000.0,14.1418,14.1418,14.1234,14.1295,9000.0
2008-12-26 12:15:00,23.05,23.05,23.03,23.04,7500.0,14.1295,14.1295,14.1172,14.1234,7500.0
2008-12-26 12:20:00,23.04,23.05,23.04,23.05,6200.0,14.1234,14.1295,14.1234,14.1295,6200.0
2008-12-26 12:25:00,23.05,23.05,23.03,23.03,10600.0,14.1295,14.1295,14.1172,14.1172,10600.0
2008-12-26 12:30:00,23.03,23.03,23.01,23.02,9900.0,14.1172,14.1172,14.105,14.1111,9900.0
2008-12-26 12:35:00,23.02,23.02,23.0,23.01,10400.0,14.1111,14.1111,14.0988,14.105,10400.0
2008-12-26 12:40:00,23.01,23.02,23.0,23.02,14900.0,14.105,14.1111,14.0988,14.1111,14900.0
2008-12-26 12:45:00,23.02,23.03,23.02,23.03,16500.0,14.1111,14.1172,14.1111,14.1172,16500.0
2008-12-26 12:50:00,23.03,23.04,23.0,23.01,17300.0,14.1172,14.1234,14.0988,14.105,17300.0
2008-12-26 12:55:00,23.01,23.01,22.99,23.0,8600.0,14.105,14.105,14.0927,14.0988,8600.0
2008-12-26 13:00:00,22.99,23.0,22.98,22.99,16600.0,14.0927,14.0988,14.0866,14.0927,16600.0
2008-12-26 13:05:00,22.98,23.05,22.95,23.03,77300.0,14.0866,14.1295,14.0682,14.1172,77300.0
2008-12-26 13:10:00,23.02,23.02,22.94,22.94,19600.0,14.1111,14.1111,14.0621,14.0621,19600.0
2008-12-26 13:15:00,22.95,22.95,22.94,22.94,7300.0,14.0682,14.0682,14.0621,14.0621,7300.0
2008-12-26 13:20:00,22.94,22.94,22.85,22.85,26100.0,14.0621,14.0621,14.0069,14.0069,26100.0
2008-12-26 13:25:00,22.85,22.86,22.81,22.85,49400.0,14.0069,14.013,13.9824,14.0069,49400.0
2008-12-26 13:30:00,22.85,22.89,22.85,22.88,21700.0,14.0069,14.0314,14.0069,14.0253,21700.0
2008-12-26 13:35:00,22.88,22.88,22.87,22.88,7500.0,14.0253,14.0253,14.0192,14.0253,7500.0
2008-12-26 13:40:00,22.88,22.9,22.87,22.9,27300.0,14.0253,14.0375,14.0192,14.0375,27300.0
2008-12-26 13:45:00,22.9,22.9,22.86,22.87,17400.0,14.0375,14.0375,14.013,14.0192,17400.0
2008-12-26 13:50:00,22.86,22.89,22.86,22.89,14400.0,14.013,14.0314,14.013,14.0314,14400.0
2008-12-26 13:55:00,22.88,22.89,22.88,22.89,17100.0,14.0253,14.0314,14.0253,14.0314,17100.0
2008-12-26 14:00:00,22.88,22.92,22.88,22.91,24100.0,14.0253,14.0498,14.0253,14.0437,24100.0
2008-12-26 14:05:00,22.92,22.94,22.91,22.94,8500.0,14.0498,14.0621,14.0437,14.0621,8500.0
2008-12-26 14:10:00,22.94,22.96,22.9,22.9,28900.0,14.0621,14.0743,14.0375,14.0375,28900.0
2008-12-26 14:15:00,22.9,22.94,22.88,22.94,16000.0,14.0375,14.0621,14.0253,14.0621,16000.0
2008-12-26 14:20:00,22.95,22.99,22.94,22.98,25600.0,14.0682,14.0927,14.0621,14.0866,25600.0
2008-12-26 14:25:00,22.98,22.98,22.94,22.94,13100.0,14.0866,14.0866,14.0621,14.0621,13100.0
2008-12-26 14:30:00,22.94,22.98,22.94,22.98,18400.0,14.0621,14.0866,14.0621,14.0866,18400.0
2008-12-26 14:35:00,22.98,23.02,22.97,22.99,20200.0,14.0866,14.1111,14.0805,14.0927,20200.0
2008-12-26 14:40:00,22.99,23.01,22.99,23.01,17600.0,14.0927,14.105,14.0927,14.105,17600.0
2008-12-26 14:45:00,23.01,23.02,23.0,23.02,10300.0,14.105,14.1111,14.0988,14.1111,10300.0
2008-12-26 14:50:00,23.01,23.02,22.99,22.99,19500.0,14.105,14.1111,14.0927,14.0927,19500.0
2008-12-26 14:55:00,23.0,23.03,22.99,23.03,19200.0,14.0988,14.1172,14.0927,14.1172,19200.0
2008-12-26 15:00:00,23.03,23.04,22.99,23.04,17400.0,14.1172,14.1234,14.0927,14.1234,17400.0
2008-12-26 15:05:00,23.03,23.04,23.02,23.03,20100.0,14.1172,14.1234,14.1111,14.1172,20100.0
2008-12-26 15:10:00,23.04,23.07,23.03,23.06,15900.0,14.1234,14.1418,14.1172,14.1356,15900.0
2008-12-26 15:15:00,23.05,23.11,23.05,23.07,19300.0,14.1295,14.1663,14.1295,14.1418,19300.0
2008-12-26 15:20:00,23.07,23.07,23.05,23.07,13300.0,14.1418,14.1418,14.1295,14.1418,13300.0
2008-12-26 15:25:00,23.06,23.11,23.06,23.09,37000.0,14.1356,14.1663,14.1356,14.154,37000.0
2008-12-26 15:30:00,23.09,23.1,23.05,23.06,73100.0,14.154,14.1601,14.1295,14.1356,73100.0
2008-12-26 15:35:00,23.06,23.07,23.04,23.05,31700.0,14.1356,14.1418,14.1234,14.1295,31700.0
2008-12-26 15:40:00,23.06,23.09,23.05,23.08,30300.0,14.1356,14.154,14.1295,14.1479,30300.0
2008-12-26 15:45:00,23.08,23.08,23.05,23.07,36600.0,14.1479,14.1479,14.1295,14.1418,36600.0
2008-12-26 15:50:00,23.08,23.08,23.01,23.01,82400.0,14.1479,14.1479,14.105,14.105,82400.0
2008-12-26 15:55:00,23.01,23.07,22.99,23.07,107600.0,14.105,14.1418,14.0927,14.1418,107600.0
2008-12-29 09:30:00,23.28,23.28,22.98,23.05,59900.0,14.2705,14.2705,14.0866,14.1295,59900.0
2008-12-29 09:35:00,23.05,23.17,23.03,23.05,32500.0,14.1295,14.2031,14.1172,14.1295,32500.0
2008-12-29 09:40:00,23.07,23.1,23.02,23.05,17600.0,14.1418,14.1601,14.1111,14.1295,17600.0
2008-12-29 09:45:00,23.04,23.04,22.98,22.98,20500.0,14.1234,14.1234,14.0866,14.0866,20500.0
2008-12-29 09:50:00,22.99,22.99,22.82,22.84,32700.0,14.0927,14.0927,13.9885,14.0008,32700.0
2008-12-29 09:55:00,22.84,22.84,22.77,22.83,38700.0,14.0008,14.0008,13.9579,13.9946,38700.0
2008-12-29 10:00:00,22.83,22.94,22.83,22.9,53100.0,13.9946,14.0621,13.9946,14.0375,53100.0
2008-12-29 10:05:00,22.89,22.93,22.85,22.88,40400.0,14.0314,14.0559,14.0069,14.0253,40400.0
2008-12-29 10:10:00,22.89,22.89,22.83,22.85,20400.0,14.0314,14.0314,13.9946,14.0069,20400.0
2008-12-29 10:15:00,22.85,22.85,22.76,22.76,23000.0,14.0069,14.0069,13.9517,13.9517,23000.0
2008-12-29 10:20:00,22.76,22.77,22.69,22.7,29000.0,13.9517,13.9579,13.9088,13.9149,29000.0
2008-12-29 10:25:00,22.7,22.75,22.69,22.74,26300.0,13.9149,13.9456,13.9088,13.9395,26300.0
2008-12-29 10:30:00,22.73,22.73,22.7,22.71,27100.0,13.9333,13.9333,13.9149,13.9211,27100.0
2008-12-29 10:35:00,22.71,22.73,22.7,22.71,16400.0,13.9211,13.9333,13.9149,13.9211,16400.0
2008-12-29 10:40:00,22.71,22.73,22.65,22.65,26800.0,13.9211,13.9333,13.8843,13.8843,26800.0
2008-12-29 10:45:00,22.65,22.67,22.63,22.63,30800.0,13.8843,13.8966,13.872,13.872,30800.0
2008-12-29 10:50:00,22.63,22.63,22.6,22.63,31600.0,13.872,13.872,13.8537,13.872,31600.0
2008-12-29 10:55:00,22.62,22.63,22.58,22.61,37900.0,13.8659,13.872,13.8414,13.8598,37900.0
2008-12-29 11:00:00,22.6,22.62,22.59,22.61,34200.0,13.8537,13.8659,13.8475,13.8598,34200.0
2008-12-29 11:05:00,22.62,22.62,22.58,22.61,28900.0,13.8659,13.8659,13.8414,13.8598,28900.0
2008-12-29 11:10:00,22.6,22.61,22.58,22.59,15900.0,13.8537,13.8598,13.8414,13.8475,15900.0
2008-12-29 11:15:00,22.58,22.61,22.58,22.61,28700.0,13.8414,13.8598,13.8414,13.8598,28700.0
2008-12-29 11:20:00,22.61,22.64,22.6,22.61,28900.0,13.8598,13.8782,13.8537,13.8598,28900.0
2008-12-29 11:25:00,22.6,22.61,22.58,22.6,31000.0,13.8537,13.8598,13.8414,13.8537,31000.0
2008-12-29 11:30:00,22.6,22.64,22.59,22.64,14500.0,13.8537,13.8782,13.8475,13.8782,14500.0
2008-12-29 11:35:00,22.63,22.65,22.61,22.62,28500.0,13.872,13.8843,13.8598,13.8659,28500.0
2008-12-29 11:40:00,22.62,22.62,22.58,22.58,24500.0,13.8659,13.8659,13.8414,13.8414,24500.0
2008-12-29 11:45:00,22.58,22.59,22.56,22.58,25900.0,13.8414,13.8475,13.8291,13.8414,25900.0
2008-12-29 11:50:00,22.58,22.61,22.57,22.6,26300.0,13.8414,13.8598,13.8353,13.8537,26300.0
2008-12-29 11:55:00,22.6,22.6,22.58,22.59,28100.0,13.8537,13.8537,13.8414,13.8475,28100.0
2008-12-29 12:00:00,22.59,22.64,22.58,22.64,49400.0,13.8475,13.8782,13.8414,13.8782,49400.0
2008-12-29 12:05:00,22.64,22.65,22.63,22.64,23600.0,13.8782,13.8843,13.872,13.8782,23600.0
2008-12-29 12:10:00,22.64,22.64,22.57,22.58,29100.0,13.8782,13.8782,13.8353,13.8414,29100.0
2008-12-29 12:15:00,22.57,22.58,22.47,22.49,84700.0,13.8353,13.8414,13.774,13.7862,84700.0
2008-12-29 12:20:00,22.48,22.49,22.48,22.48,23700.0,13.7801,13.7862,13.7801,13.7801,23700.0
2008-12-29 12:25:00,22.48,22.49,22.47,22.47,22600.0,13.7801,13.7862,13.774,13.774,22600.0
2008-12-29 12:30:00,22.47,22.48,22.43,22.48,34700.0,13.774,13.7801,13.7494,13.7801,34700.0
2008-12-29 12:35:00,22.48,22.48,22.47,22.47,10900.0,13.7801,13.7801,13.774,13.774,10900.0
2008-12-29 12:40:00,22.47,22.48,22.45,22.46,19100.0,13.774,13.7801,13.7617,13.7678,19100.0
2008-12-29 12:45:00,22.46,22.46,22.44,22.45,18800.0,13.7678,13.7678,13.7556,13.7617,18800.0
2008-12-29 12:50:00,22.44,22.5,22.44,22.49,23800.0,13.7556,13.7924,13.7556,13.7862,23800.0
2008-12-29 12:55:00,22.5,22.5,22.39,22.4,25900.0,13.7924,13.7924,13.7249,13.7311,25900.0
2008-12-29 13:00:00,22.4,22.41,22.36,22.38,26300.0,13.7311,13.7372,13.7065,13.7188,26300.0
2008-12-29 13:05:00,22.37,22.42,22.36,22.41,18100.0,13.7127,13.7433,13.7065,13.7372,18100.0
2008-12-29 13:10:00,22.41,22.42,22.36,22.39,24700.0,13.7372,13.7433,13.7065,13.7249,24700.0
2008-12-29 13:15:00,22.38,22.39,22.36,22.39,15600.0,13.7188,13.7249,13.7065,13.7249,15600.0
2008-12-29 13:20:00,22.39,22.39,22.35,22.35,23200.0,13.7249,13.7249,13.7004,13.7004,23200.0
2008-12-29 13:25:00,22.36,22.37,22.35,22.36,16100.0,13.7065,13.7127,13.7004,13.7065,16100.0
2008-12-29 13:30:00,22.37,22.4,22.36,22.4,19000.0,13.7127,13.7311,13.7065,13.7311,19000.0
2008-12-29 13:35:00,22.39,22.4,22.35,22.39,22900.0,13.7249,13.7311,13.7004,13.7249,22900.0
2008-12-29 13:40:00,22.39,22.42,22.39,22.41,16400.0,13.7249,13.7433,13.7249,13.7372,16400.0
2008-12-29 13:45:00,22.41,22.44,22.38,22.44,43800.0,13.7372,13.7556,13.7188,13.7556,43800.0
2008-12-29 13:50:00,22.44,22.46,22.4,22.41,34000.0,13.7556,13.7678,13.7311,13.7372,34000.0
2008-12-29 13:55:00,22.41,22.47,22.41,22.45,20700.0,13.7372,13.774,13.7372,13.7617,20700.0
2008-12-29 14:00:00,22.45,22.46,22.43,22.44,25700.0,13.7617,13.7678,13.7494,13.7556,25700.0
2008-12-29 14:05:00,22.43,22.43,22.38,22.41,26400.0,13.7494,13.7494,13.7188,13.7372,26400.0
2008-12-29 14:10:00,22.41,22.41,22.35,22.35,19700.0,13.7372,13.7372,13.7004,13.7004,19700.0
2008-12-29 14:15:00,22.35,22.36,22.33,22.34,33200.0,13.7004,13.7065,13.6881,13.6943,33200.0
2008-12-29 14:20:00,22.34,22.34,22.31,22.32,40800.0,13.6943,13.6943,13.6759,13.682,40800.0
2008-12-29 14:25:00,22.31,22.34,22.29,22.32,54200.0,13.6759,13.6943,13.6636,13.682,54200.0
2008-12-29 14:30:00,22.32,22.32,22.28,22.31,32600.0,13.682,13.682,13.6575,13.6759,32600.0
2008-12-29 14:35:00,22.3,22.33,22.27,22.33,54000.0,13.6698,13.6881,13.6514,13.6881,54000.0
2008-12-29 14:40:00,22.32,22.36,22.31,22.34,30600.0,13.682,13.7065,13.6759,13.6943,30600.0
2008-12-29 14:45:00,22.34,22.34,22.3,22.3,35000.0,13.6943,13.6943,13.6698,13.6698,35000.0
2008-12-29 14:50:00,22.32,22.32,22.29,22.3,19500.0,13.682,13.682,13.6636,13.6698,19500.0
2008-12-29 14:55:00,22.3,22.36,22.29,22.34,46600.0,13.6698,13.7065,13.6636,13.6943,46600.0
2008-12-29 15:00:00,22.34,22.4,22.34,22.35,57100.0,13.6943,13.7311,13.6943,13.7004,57100.0
2008-12-29 15:05:00,22.35,22.45,22.35,22.41,84800.0,13.7004,13.7617,13.7004,13.7372,84800.0
2008-12-29 15:10:00,22.42,22.44,22.39,22.43,59700.0,13.7433,13.7556,13.7249,13.7494,59700.0
2008-12-29 15:15:00,22.43,22.44,22.33,22.34,75600.0,13.7494,13.7556,13.6881,13.6943,75600.0
2008-12-29 15:20:00,22.34,22.34,22.31,22.33,69100.0,13.6943,13.6943,13.6759,13.6881,69100.0
2008-12-29 15:25:00,22.32,22.33,22.27,22.28,85900.0,13.682,13.6881,13.6514,13.6575,85900.0
2008-12-29 15:30:00,22.28,22.36,22.27,22.36,89600.0,13.6575,13.7065,13.6514,13.7065,89600.0
2008-12-29 15:35:00,22.36,22.36,22.27,22.36,84400.0,13.7065,13.7065,13.6514,13.7065,84400.0
2008-12-29 15:40:00,22.36,22.52,22.36,22.51,130600.0,13.7065,13.8046,13.7065,13.7985,130600.0
2008-12-29 15:45:00,22.51,22.51,22.47,22.48,78900.0,13.7985,13.7985,13.774,13.7801,78900.0
2008-12-29 15:50:00,22.49,22.5,22.41,22.43,163700.0,13.7862,13.7924,13.7372,13.7494,163700.0
2008-12-29 15:55:00,22.43,22.51,22.41,22.5,149800.0,13.7494,13.7985,13.7372,13.7924,149800.0
2008-12-30 09:30:00,22.24,22.56,22.13,22.29,112800.0,13.7772,13.9754,13.709,13.8081,112800.0
2008-12-30 09:35:00,22.3,22.52,22.29,22.52,50300.0,13.8143,13.9506,13.8081,13.9506,50300.0
2008-12-30 09:40:00,22.52,22.6,22.44,22.49,41300.0,13.9506,14.0002,13.9011,13.932,41300.0
2008-12-30 09:45:00,22.5,22.56,22.48,22.5,24600.0,13.9382,13.9754,13.9258,13.9382,24600.0
2008-12-30 09:50:00,22.5,22.54,22.49,22.53,23900.0,13.9382,13.963,13.932,13.9568,23900.0
2008-12-30 09:55:00,22.54,22.54,22.46,22.51,32300.0,13.963,13.963,13.9135,13.9444,32300.0
2008-12-30 10:00:00,22.5,22.55,22.44,22.55,45300.0,13.9382,13.9692,13.9011,13.9692,45300.0
2008-12-30 10:05:00,22.54,22.56,22.49,22.5,28200.0,13.963,13.9754,13.932,13.9382,28200.0
2008-12-30 10:10:00,22.5,22.54,22.5,22.53,22500.0,13.9382,13.963,13.9382,13.9568,22500.0
2008-12-30 10:15:00,22.54,22.55,22.5,22.51,34600.0,13.963,13.9692,13.9382,13.9444,34600.0
2008-12-30 10:20:00,22.51,22.53,22.5,22.51,35800.0,13.9444,13.9568,13.9382,13.9444,35800.0
2008-12-30 10:25:00,22.5,22.52,22.49,22.5,36500.0,13.9382,13.9506,13.932,13.9382,36500.0
2008-12-30 10:30:00,22.5,22.53,22.48,22.5,35900.0,13.9382,13.9568,13.9258,13.9382,35900.0
2008-12-30 10:35:00,22.5,22.55,22.49,22.51,39800.0,13.9382,13.9692,13.932,13.9444,39800.0
2008-12-30 10:40:00,22.51,22.55,22.5,22.53,18900.0,13.9444,13.9692,13.9382,13.9568,18900.0
2008-12-30 10:45:00,22.53,22.54,22.49,22.49,44600.0,13.9568,13.963,13.932,13.932,44600.0
2008-12-30 10:50:00,22.49,22.49,22.41,22.42,32900.0,13.932,13.932,13.8825,13.8887,32900.0
2008-12-30 10:55:00,22.41,22.46,22.39,22.45,33000.0,13.8825,13.9135,13.8701,13.9073,33000.0
2008-12-30 11:00:00,22.46,22.51,22.46,22.51,27800.0,13.9135,13.9444,13.9135,13.9444,27800.0
2008-12-30 11:05:00,22.5,22.52,22.46,22.47,30100.0,13.9382,13.9506,13.9135,13.9197,30100.0
2008-12-30 11:10:00,22.47,22.48,22.45,22.48,16200.0,13.9197,13.9258,13.9073,13.9258,16200.0
2008-12-30 11:15:00,22.48,22.5,22.48,22.49,16300.0,13.9258,13.9382,13.9258,13.932,16300.0
2008-12-30 11:20:00,22.49,22.5,22.48,22.5,24600.0,13.932,13.9382,13.9258,13.9382,24600.0
2008-12-30 11:25:00,22.5,22.56,22.47,22.55,61300.0,13.9382,13.9754,13.9197,13.9692,61300.0
2008-12-30 11:30:00,22.55,22.57,22.53,22.54,40500.0,13.9692,13.9816,13.9568,13.963,40500.0
2008-12-30 11:35:00,22.54,22.55,22.51,22.52,39300.0,13.963,13.9692,13.9444,13.9506,39300.0
2008-12-30 11:40:00,22.52,22.56,22.51,22.55,37400.0,13.9506,13.9754,13.9444,13.9692,37400.0
2008-12-30 11:45:00,22.55,22.64,22.55,22.59,50500.0,13.9692,14.025,13.9692,13.994,50500.0
2008-12-30 11:50:00,22.59,22.61,22.56,22.56,42400.0,13.994,14.0064,13.9754,13.9754,42400.0
2008-12-30 11:55:00,22.56,22.59,22.55,22.56,26300.0,13.9754,13.994,13.9692,13.9754,26300.0
2008-12-30 12:00:00,22.57,22.59,22.56,22.58,24500.0,13.9816,13.994,13.9754,13.9878,24500.0
2008-12-30 12:05:00,22.58,22.58,22.53,22.53,17900.0,13.9878,13.9878,13.9568,13.9568,17900.0
2008-12-30 12:10:00,22.53,22.58,22.51,22.52,19500.0,13.9568,13.9878,13.9444,13.9506,19500.0
2008-12-30 12:15:00,22.52,22.56,22.52,22.55,17400.0,13.9506,13.9754,13.9506,13.9692,17400.0
2008-12-30 12:20:00,22.56,22.56,22.52,22.52,26800.0,13.9754,13.9754,13.9506,13.9506,26800.0
2008-12-30 12:25:00,22.52,22.53,22.49,22.49,92600.0,13.9506,13.9568,13.932,13.932,92600.0
2008-12-30 12:30:00,22.49,22.49,22.44,22.45,46200.0,13.932,13.932,13.9011,13.9073,46200.0
2008-12-30 12:35:00,22.46,22.47,22.43,22.44,31000.0,13.9135,13.9197,13.8949,13.9011,31000.0
2008-12-30 12:40:00,22.44,22.49,22.4,22.48,32500.0,13.9011,13.932,13.8763,13.9258,32500.0
2008-12-30 12:45:00,22.49,22.51,22.48,22.51,43000.0,13.932,13.9444,13.9258,13.9444,43000.0
2008-12-30 12:50:00,22.51,22.55,22.49,22.55,41300.0,13.9444,13.9692,13.932,13.9692,41300.0
2008-12-30 12:55:00,22.56,22.58,22.52,22.58,26900.0,13.9754,13.9878,13.9506,13.9878,26900.0
2008-12-30 13:00:00,22.58,22.6,22.58,22.59,14900.0,13.9878,14.0002,13.9878,13.994,14900.0
2008-12-30 13:05:00,22.59,22.59,22.55,22.57,36000.0,13.994,13.994,13.9692,13.9816,36000.0
2008-12-30 13:10:00,22.56,22.57,22.52,22.53,24400.0,13.9754,13.9816,13.9506,13.9568,24400.0
2008-12-30 13:15:00,22.53,22.54,22.51,22.52,23600.0,13.9568,13.963,13.9444,13.9506,23600.0
2008-12-30 13:20:00,22.51,22.52,22.48,22.49,28600.0,13.9444,13.9506,13.9258,13.932,28600.0
2008-12-30 13:25:00,22.5,22.52,22.49,22.5,17200.0,13.9382,13.9506,13.932,13.9382,17200.0
2008-12-30 13:30:00,22.5,22.5,22.43,22.43,32500.0,13.9382,13.9382,13.8949,13.8949,32500.0
2008-12-30 13:35:00,22.43,22.44,22.43,22.44,16000.0,13.8949,13.9011,13.8949,13.9011,16000.0
2008-12-30 13:40:00,22.44,22.49,22.44,22.49,24600.0,13.9011,13.932,13.9011,13.932,24600.0
2008-12-30 13:45:00,22.49,22.54,22.49,22.54,28700.0,13.932,13.963,13.932,13.963,28700.0
2008-12-30 13:50:00,22.55,22.57,22.52,22.54,28300.0,13.9692,13.9816,13.9506,13.963,28300.0
2008-12-30 13:55:00,22.54,22.54,22.51,22.52,34100.0,13.963,13.963,13.9444,13.9506,34100.0
2008-12-30 14:00:00,22.51,22.54,22.5,22.5,50000.0,13.9444,13.963,13.9382,13.9382,50000.0
2008-12-30 14:05:00,22.51,22.54,22.5,22.54,46400.0,13.9444,13.963,13.9382,13.963,46400.0
2008-12-30 14:10:00,22.55,22.55,22.51,22.55,25800.0,13.9692,13.9692,13.9444,13.9692,25800.0
2008-12-30 14:15:00,22.55,22.6,22.54,22.58,50200.0,13.9692,14.0002,13.963,13.9878,50200.0
2008-12-30 14:20:00,22.59,22.61,22.57,22.59,43700.0,13.994,14.0064,13.9816,13.994,43700.0
2008-12-30 14:25:00,22.59,22.63,22.59,22.61,49700.0,13.994,14.0188,13.994,14.0064,49700.0
2008-12-30 14:30:00,22.61,22.63,22.59,22.59,40400.0,14.0064,14.0188,13.994,13.994,40400.0
2008-12-30 14:35:00,22.6,22.64,22.57,22.57,31700.0,14.0002,14.025,13.9816,13.9816,31700.0
2008-12-30 14:40:00,22.57,22.58,22.54,22.57,24800.0,13.9816,13.9878,13.963,13.9816,24800.0
2008-12-30 14:45:00,22.58,22.58,22.56,22.57,39400.0,13.9878,13.9878,13.9754,13.9816,39400.0
2008-12-30 14:50:00,22.56,22.57,22.48,22.5,58600.0,13.9754,13.9816,13.9258,13.9382,58600.0
2008-12-30 14:55:00,22.49,22.51,22.47,22.47,39900.0,13.932,13.9444,13.9197,13.9197,39900.0
2008-12-30 15:00:00,22.47,22.48,22.43,22.45,85300.0,13.9197,13.9258,13.8949,13.9073,85300.0
2008-12-30 15:05:00,22.46,22.51,22.45,22.48,41000.0,13.9135,13.9444,13.9073,13.9258,41000.0
2008-12-30 15:10:00,22.49,22.52,22.48,22.52,37000.0,13.932,13.9506,13.9258,13.9506,37000.0
2008-12-30 15:15:00,22.52,22.53,22.51,22.52,43900.0,13.9506,13.9568,13.9444,13.9506,43900.0
2008-12-30 15:20:00,22.52,22.54,22.52,22.53,43100.0,13.9506,13.963,13.9506,13.9568,43100.0
2008-12-30 15:25:00,22.53,22.58,22.52,22.54,84500.0,13.9568,13.9878,13.9506,13.963,84500.0
2008-12-30 15:30:00,22.54,22.55,22.5,22.52,75500.0,13.963,13.9692,13.9382,13.9506,75500.0
2008-12-30 15:35:00,22.51,22.54,22.5,22.53,82200.0,13.9444,13.963,13.9382,13.9568,82200.0
2008-12-30 15:40:00,22.52,22.63,22.52,22.63,109400.0,13.9506,14.0188,13.9506,14.0188,109400.0
2008-12-30 15:45:00,22.62,22.64,22.59,22.63,83400.0,14.0126,14.025,13.994,14.0188,83400.0
2008-12-30 15:50:00,22.63,22.69,22.62,22.69,81700.0,14.0188,14.0559,14.0126,14.0559,81700.0
2008-12-30 15:55:00,22.68,22.72,22.65,22.69,165000.0,14.0497,14.0745,14.0312,14.0559,165000.0
2008-12-31 09:30:00,22.71,22.83,22.66,22.83,67400.0,14.0683,14.1427,14.0374,14.1427,67400.0
2008-12-31 09:35:00,22.82,22.87,22.78,22.8,26000.0,14.1365,14.1674,14.1117,14.1241,26000.0
2008-12-31 09:40:00,22.82,22.95,22.79,22.92,26000.0,14.1365,14.217,14.1179,14.1984,26000.0
2008-12-31 09:45:00,22.91,22.91,22.85,22.89,31000.0,14.1922,14.1922,14.1551,14.1798,31000.0
2008-12-31 09:50:00,22.89,22.91,22.83,22.83,19000.0,14.1798,14.1922,14.1427,14.1427,19000.0
2008-12-31 09:55:00,22.83,22.9,22.83,22.87,26600.0,14.1427,14.186,14.1427,14.1674,26600.0
2008-12-31 10:00:00,22.88,23.0,22.88,22.92,67400.0,14.1736,14.248,14.1736,14.1984,67400.0
2008-12-31 10:05:00,22.92,22.96,22.88,22.91,36100.0,14.1984,14.2232,14.1736,14.1922,36100.0
2008-12-31 10:10:00,22.91,22.92,22.89,22.89,19200.0,14.1922,14.1984,14.1798,14.1798,19200.0
2008-12-31 10:15:00,22.9,22.94,22.9,22.94,24300.0,14.186,14.2108,14.186,14.2108,24300.0
2008-12-31 10:20:00,22.93,22.95,22.92,22.95,25800.0,14.2046,14.217,14.1984,14.217,25800.0
2008-12-31 10:25:00,22.95,22.99,22.94,22.98,34600.0,14.217,14.2418,14.2108,14.2356,34600.0
2008-12-31 10:30:00,22.97,22.98,22.91,22.92,26200.0,14.2294,14.2356,14.1922,14.1984,26200.0
2008-12-31 10:35:00,22.92,22.94,22.85,22.86,49300.0,14.1984,14.2108,14.1551,14.1612,49300.0
2008-12-31 10:40:00,22.85,22.9,22.84,22.9,29400.0,14.1551,14.186,14.1489,14.186,29400.0
2008-12-31 10:45:00,22.89,22.94,22.89,22.92,35600.0,14.1798,14.2108,14.1798,14.1984,35600.0
2008-12-31 10:50:00,22.91,22.96,22.91,22.96,25100.0,14.1922,14.2232,14.1922,14.2232,25100.0
2008-12-31 10:55:00,22.95,22.99,22.94,22.98,30600.0,14.217,14.2418,14.2108,14.2356,30600.0
2008-12-31 11:00:00,22.97,23.04,22.97,23.03,55900.0,14.2294,14.2728,14.2294,14.2666,55900.0
2008-12-31 11:05:00,23.04,23.04,22.95,22.95,40300.0,14.2728,14.2728,14.217,14.217,40300.0
2008-12-31 11:10:00,22.96,22.96,22.91,22.92,32700.0,14.2232,14.2232,14.1922,14.1984,32700.0
2008-12-31 11:15:00,22.91,22.92,22.89,22.9,28000.0,14.1922,14.1984,14.1798,14.186,28000.0
2008-12-31 11:20:00,22.89,22.92,22.88,22.92,18800.0,14.1798,14.1984,14.1736,14.1984,18800.0
2008-12-31 11:25:00,22.92,22.92,22.9,22.91,15300.0,14.1984,14.1984,14.186,14.1922,15300.0
2008-12-31 11:30:00,22.91,22.99,22.91,22.97,27900.0,14.1922,14.2418,14.1922,14.2294,27900.0
2008-12-31 11:35:00,22.97,22.98,22.96,22.97,14300.0,14.2294,14.2356,14.2232,14.2294,14300.0
2008-12-31 11:40:00,22.97,22.97,22.95,22.96,14400.0,14.2294,14.2294,14.217,14.2232,14400.0
2008-12-31 11:45:00,22.95,22.98,22.91,22.92,47500.0,14.217,14.2356,14.1922,14.1984,47500.0
2008-12-31 11:50:00,22.92,22.95,22.91,22.94,17600.0,14.1984,14.217,14.1922,14.2108,17600.0
2008-12-31 11:55:00,22.93,22.94,22.91,22.92,23600.0,14.2046,14.2108,14.1922,14.1984,23600.0
2008-12-31 12:00:00,22.92,22.94,22.91,22.92,19400.0,14.1984,14.2108,14.1922,14.1984,19400.0
2008-12-31 12:05:00,22.91,22.92,22.9,22.9,11700.0,14.1922,14.1984,14.186,14.186,11700.0
2008-12-31 12:10:00,22.9,22.91,22.84,22.87,46300.0,14.186,14.1922,14.1489,14.1674,46300.0
2008-12-31 12:15:00,22.87,22.88,22.84,22.86,20500.0,14.1674,14.1736,14.1489,14.1612,20500.0
2008-12-31 12:20:00,22.87,22.88,22.85,22.87,10100.0,14.1674,14.1736,14.1551,14.1674,10100.0
2008-12-31 12:25:00,22.88,22.91,22.88,22.89,44900.0,14.1736,14.1922,14.1736,14.1798,44900.0
2008-12-31 12:30:00,22.9,22.91,22.89,22.91,24900.0,14.186,14.1922,14.1798,14.1922,24900.0
2008-12-31 12:35:00,22.92,22.95,22.92,22.94,14300.0,14.1984,14.217,14.1984,14.2108,14300.0
2008-12-31 12:40:00,22.95,22.96,22.94,22.96,11100.0,14.217,14.2232,14.2108,14.2232,11100.0
2008-12-31 12:45:00,22.96,22.97,22.95,22.96,18000.0,14.2232,14.2294,14.217,14.2232,18000.0
2008-12-31 12:50:00,22.97,22.97,22.94,22.95,14200.0,14.2294,14.2294,14.2108,14.217,14200.0
2008-12-31 12:55:00,22.95,22.96,22.94,22.96,10700.0,14.217,14.2232,14.2108,14.2232,10700.0
2008-12-31 13:00:00,22.96,22.98,22.95,22.97,11300.0,14.2232,14.2356,14.217,14.2294,11300.0
2008-12-31 13:05:00,22.96,22.97,22.93,22.94,18700.0,14.2232,14.2294,14.2046,14.2108,18700.0
2008-12-31 13:10:00,22.93,22.93,22.89,22.9,19500.0,14.2046,14.2046,14.1798,14.186,19500.0
2008-12-31 13:15:00,22.89,22.91,22.88,22.9,35200.0,14.1798,14.1922,14.1736,14.186,35200.0
2008-12-31 13:20:00,22.91,22.91,22.84,22.84,22500.0,14.1922,14.1922,14.1489,14.1489,22500.0
2008-12-31 13:25:00,22.85,22.86,22.84,22.85,18300.0,14.1551,14.1612,14.1489,14.1551,18300.0
2008-12-31 13:30:00,22.85,22.86,22.84,22.85,11600.0,14.1551,14.1612,14.1489,14.1551,11600.0
2008-12-31 13:35:00,22.84,22.88,22.84,22.86,17300.0,14.1489,14.1736,14.1489,14.1612,17300.0
2008-12-31 13:40:00,22.86,22.88,22.86,22.87,11300.0,14.1612,14.1736,14.1612,14.1674,11300.0
2008-12-31 13:45:00,22.86,22.88,22.86,22.87,4300.0,14.1612,14.1736,14.1612,14.1674,4300.0
2008-12-31 13:50:00,22.86,22.88,22.85,22.85,16000.0,14.1612,14.1736,14.1551,14.1551,16000.0
2008-12-31 13:55:00,22.85,22.91,22.84,22.88,26700.0,14.1551,14.1922,14.1489,14.1736,26700.0
2008-12-31 14:00:00,22.88,22.99,22.88,22.98,53400.0,14.1736,14.2418,14.1736,14.2356,53400.0
2008-12-31 14:05:00,22.99,23.0,22.95,22.96,56100.0,14.2418,14.248,14.217,14.2232,56100.0
2008-12-31 14:10:00,22.96,23.0,22.96,23.0,39000.0,14.2232,14.248,14.2232,14.248,39000.0
2008-12-31 14:15:00,23.0,23.0,22.98,22.99,16700.0,14.248,14.248,14.2356,14.2418,16700.0
2008-12-31 14:20:00,23.0,23.0,22.95,22.96,24400.0,14.248,14.248,14.217,14.2232,24400.0
2008-12-31 14:25:00,22.95,22.98,22.95,22.96,21600.0,14.217,14.2356,14.217,14.2232,21600.0
2008-12-31 14:30:00,22.97,23.0,22.95,22.97,29200.0,14.2294,14.248,14.217,14.2294,29200.0
2008-12-31 14:35:00,22.97,22.97,22.85,22.89,50400.0,14.2294,14.2294,14.1551,14.1798,50400.0
2008-12-31 14:40:00,22.89,22.91,22.89,22.9,24300.0,14.1798,14.1922,14.1798,14.186,24300.0
2008-12-31 14:45:00,22.89,22.9,22.85,22.86,34900.0,14.1798,14.186,14.1551,14.1612,34900.0
2008-12-31 14:50:00,22.86,22.87,22.84,22.85,34600.0,14.1612,14.1674,14.1489,14.1551,34600.0
2008-12-31 14:55:00,22.86,22.87,22.85,22.85,18200.0,14.1612,14.1674,14.1551,14.1551,18200.0
2008-12-31 15:00:00,22.86,22.92,22.86,22.92,38600.0,14.1612,14.1984,14.1612,14.1984,38600.0
2008-12-31 15:05:00,22.92,22.96,22.9,22.93,39800.0,14.1984,14.2232,14.186,14.2046,39800.0
2008-12-31 15:10:00,22.93,22.93,22.85,22.86,26900.0,14.2046,14.2046,14.1551,14.1612,26900.0
2008-12-31 15:15:00,22.86,22.89,22.84,22.88,37800.0,14.1612,14.1798,14.1489,14.1736,37800.0
2008-12-31 15:20:00,22.89,22.98,22.89,22.97,25500.0,14.1798,14.2356,14.1798,14.2294,25500.0
2008-12-31 15:25:00,22.96,22.98,22.9,22.96,30000.0,14.2232,14.2356,14.186,14.2232,30000.0
2008-12-31 15:30:00,22.97,23.02,22.96,23.02,28700.0,14.2294,14.2604,14.2232,14.2604,28700.0
2008-12-31 15:35:00,23.02,23.07,23.01,23.02,48300.0,14.2604,14.2913,14.2542,14.2604,48300.0
2008-12-31 15:40:00,23.03,23.06,23.0,23.05,60100.0,14.2666,14.2851,14.248,14.2789,60100.0
2008-12-31 15:45:00,23.05,23.07,22.94,23.0,82200.0,14.2789,14.2913,14.2108,14.248,82200.0
2008-12-31 15:50:00,23.0,23.03,22.92,22.94,56200.0,14.248,14.2666,14.1984,14.2108,56200.0
2008-12-31 15:55:00,22.94,23.04,22.94,22.98,130700.0,14.2108,14.2728,14.2108,14.2356,130700.0
2009-01-02 09:30:00,23.01,23.24,22.97,23.01,29100.0,14.2542,14.3967,14.2294,14.2542,29100.0
2009-01-02 09:35:00,23.02,23.04,22.95,23.04,15000.0,14.2604,14.2728,14.217,14.2728,15000.0
2009-01-02 09:40:00,23.04,23.07,23.02,23.04,11000.0,14.2728,14.2913,14.2604,14.2728,11000.0
2009-01-02 09:45:00,23.06,23.07,23.01,23.05,8200.0,14.2851,14.2913,14.2542,14.2789,8200.0
2009-01-02 09:50:00,23.04,23.05,23.0,23.01,26000.0,14.2728,14.2789,14.248,14.2542,26000.0
2009-01-02 09:55:00,23.01,23.06,23.0,23.06,15900.0,14.2542,14.2851,14.248,14.2851,15900.0
2009-01-02 10:00:00,23.05,23.11,22.99,23.03,57300.0,14.2789,14.3161,14.2418,14.2666,57300.0
2009-01-02 10:05:00,23.02,23.04,22.99,23.04,15100.0,14.2604,14.2728,14.2418,14.2728,15100.0
2009-01-02 10:10:00,23.05,23.12,23.03,23.12,15800.0,14.2789,14.3223,14.2666,14.3223,15800.0
2009-01-02 10:15:00,23.11,23.16,23.1,23.16,32900.0,14.3161,14.3471,14.3099,14.3471,32900.0
2009-01-02 10:20:00,23.16,23.2,23.16,23.18,18700.0,14.3471,14.3719,14.3471,14.3595,18700.0
2009-01-02 10:25:00,23.17,23.2,23.17,23.19,6800.0,14.3533,14.3719,14.3533,14.3657,6800.0
2009-01-02 10:30:00,23.19,23.24,23.19,23.24,37400.0,14.3657,14.3967,14.3657,14.3967,37400.0
2009-01-02 10:35:00,23.24,23.39,23.24,23.38,48400.0,14.3967,14.4896,14.3967,14.4834,48400.0
2009-01-02 10:40:00,23.38,23.41,23.35,23.37,26100.0,14.4834,14.502,14.4648,14.4772,26100.0
2009-01-02 10:45:00,23.37,23.41,23.37,23.4,22600.0,14.4772,14.502,14.4772,14.4958,22600.0
2009-01-02 10:50:00,23.4,23.53,23.4,23.53,66300.0,14.4958,14.5763,14.4958,14.5763,66300.0
2009-01-02 10:55:00,23.52,23.55,23.49,23.55,33600.0,14.5701,14.5887,14.5515,14.5887,33600.0
2009-01-02 11:00:00,23.55,23.57,23.53,23.53,29900.0,14.5887,14.6011,14.5763,14.5763,29900.0
2009-01-02 11:05:00,23.53,23.54,23.5,23.54,28500.0,14.5763,14.5825,14.5577,14.5825,28500.0
2009-01-02 11:10:00,23.55,23.55,23.44,23.49,34300.0,14.5887,14.5887,14.5205,14.5515,34300.0
2009-01-02 11:15:00,23.48,23.53,23.47,23.5,19300.0,14.5453,14.5763,14.5391,14.5577,19300.0
2009-01-02 11:20:00,23.5,23.56,23.5,23.54,25400.0,14.5577,14.5949,14.5577,14.5825,25400.0
2009-01-02 11:25:00,23.54,23.59,23.54,23.59,21100.0,14.5825,14.6135,14.5825,14.6135,21100.0
2009-01-02 11:30:00,23.59,23.66,23.58,23.64,43800.0,14.6135,14.6568,14.6073,14.6444,43800.0
2009-01-02 11:35:00,23.63,23.64,23.56,23.56,23000.0,14.6382,14.6444,14.5949,14.5949,23000.0
2009-01-02 11:40:00,23.57,23.67,23.55,23.67,128600.0,14.6011,14.663,14.5887,14.663,128600.0
2009-01-02 11:45:00,23.67,23.7,23.65,23.67,29200.0,14.663,14.6816,14.6506,14.663,29200.0
2009-01-02 11:50:00,23.67,23.69,23.64,23.65,32300.0,14.663,14.6754,14.6444,14.6506,32300.0
2009-01-02 11:55:00,23.66,23.67,23.58,23.58,50700.0,14.6568,14.663,14.6073,14.6073,50700.0
2009-01-02 12:00:00,23.58,23.59,23.55,23.57,13000.0,14.6073,14.6135,14.5887,14.6011,13000.0
2009-01-02 12:05:00,23.58,23.58,23.54,23.57,9500.0,14.6073,14.6073,14.5825,14.6011,9500.0
2009-01-02 12:10:00,23.55,23.59,23.54,23.55,15800.0,14.5887,14.6135,14.5825,14.5887,15800.0
2009-01-02 12:15:00,23.55,23.57,23.54,23.56,10500.0,14.5887,14.6011,14.5825,14.5949,10500.0
2009-01-02 12:20:00,23.57,23.59,23.57,23.59,14800.0,14.6011,14.6135,14.6011,14.6135,14800.0
2009-01-02 12:25:00,23.59,23.63,23.58,23.59,15800.0,14.6135,14.6382,14.6073,14.6135,15800.0
2009-01-02 12:30:00,23.58,23.64,23.58,23.62,17700.0,14.6073,14.6444,14.6073,14.6321,17700.0
2009-01-02 12:35:00,23.62,23.65,23.6,23.62,33800.0,14.6321,14.6506,14.6197,14.6321,33800.0
2009-01-02 12:40:00,23.62,23.65,23.6,23.61,23500.0,14.6321,14.6506,14.6197,14.6259,23500.0
2009-01-02 12:45:00,23.61,23.64,23.61,23.62,10600.0,14.6259,14.6444,14.6259,14.6321,10600.0
2009-01-02 12:50:00,23.62,23.63,23.59,23.6,9100.0,14.6321,14.6382,14.6135,14.6197,9100.0
2009-01-02 12:55:00,23.6,23.61,23.58,23.59,12100.0,14.6197,14.6259,14.6073,14.6135,12100.0
2009-01-02 13:00:00,23.59,23.6,23.58,23.59,8400.0,14.6135,14.6197,14.6073,14.6135,8400.0
2009-01-02 13:05:00,23.58,23.59,23.55,23.57,21100.0,14.6073,14.6135,14.5887,14.6011,21100.0
2009-01-02 13:10:00,23.57,23.57,23.55,23.55,22600.0,14.6011,14.6011,14.5887,14.5887,22600.0
2009-01-02 13:15:00,23.55,23.55,23.52,23.52,19100.0,14.5887,14.5887,14.5701,14.5701,19100.0
2009-01-02 13:20:00,23.51,23.57,23.51,23.57,17900.0,14.5639,14.6011,14.5639,14.6011,17900.0
2009-01-02 13:25:00,23.56,23.61,23.55,23.61,16500.0,14.5949,14.6259,14.5887,14.6259,16500.0
2009-01-02 13:30:00,23.61,23.62,23.58,23.6,14100.0,14.6259,14.6321,14.6073,14.6197,14100.0
2009-01-02 13:35:00,23.59,23.64,23.59,23.62,12500.0,14.6135,14.6444,14.6135,14.6321,12500.0
2009-01-02 13:40:00,23.62,23.68,23.62,23.67,21900.0,14.6321,14.6692,14.6321,14.663,21900.0
2009-01-02 13:45:00,23.67,23.75,23.67,23.71,36000.0,14.663,14.7126,14.663,14.6878,36000.0
2009-01-02 13:50:00,23.71,23.72,23.68,23.7,25700.0,14.6878,14.694,14.6692,14.6816,25700.0
2009-01-02 13:55:00,23.69,23.73,23.67,23.73,25300.0,14.6754,14.7002,14.663,14.7002,25300.0
2009-01-02 14:00:00,23.73,23.75,23.71,23.75,27500.0,14.7002,14.7126,14.6878,14.7126,27500.0
2009-01-02 14:05:00,23.75,23.78,23.71,23.73,33900.0,14.7126,14.7312,14.6878,14.7002,33900.0
2009-01-02 14:10:00,23.73,23.76,23.71,23.75,28900.0,14.7002,14.7188,14.6878,14.7126,28900.0
2009-01-02 14:15:00,23.77,23.8,23.76,23.77,21400.0,14.725,14.7436,14.7188,14.725,21400.0
2009-01-02 14:20:00,23.78,23.85,23.77,23.83,39600.0,14.7312,14.7745,14.725,14.7621,39600.0
2009-01-02 14:25:00,23.82,23.85,23.8,23.84,46600.0,14.7559,14.7745,14.7436,14.7683,46600.0
2009-01-02 14:30:00,23.85,23.92,23.85,23.9,62900.0,14.7745,14.8179,14.7745,14.8055,62900.0
2009-01-02 14:35:00,23.9,23.93,23.9,23.91,35800.0,14.8055,14.8241,14.8055,14.8117,35800.0
2009-01-02 14:40:00,23.91,23.95,23.87,23.87,42500.0,14.8117,14.8365,14.7869,14.7869,42500.0
2009-01-02 14:45:00,23.87,23.89,23.83,23.83,21100.0,14.7869,14.7993,14.7621,14.7621,21100.0
2009-01-02 14:50:00,23.83,23.87,23.82,23.85,29600.0,14.7621,14.7869,14.7559,14.7745,29600.0
2009-01-02 14:55:00,23.85,23.87,23.83,23.87,22900.0,14.7745,14.7869,14.7621,14.7869,22900.0
2009-01-02 15:00:00,23.87,23.98,23.87,23.93,69300.0,14.7869,14.8551,14.7869,14.8241,69300.0
2009-01-02 15:05:00,23.93,23.93,23.85,23.86,43000.0,14.8241,14.8241,14.7745,14.7807,43000.0
2009-01-02 15:10:00,23.87,23.87,23.81,23.85,44600.0,14.7869,14.7869,14.7498,14.7745,44600.0
2009-01-02 15:15:00,23.85,23.87,23.84,23.85,32500.0,14.7745,14.7869,14.7683,14.7745,32500.0
2009-01-02 15:20:00,23.85,23.89,23.82,23.89,35000.0,14.7745,14.7993,14.7559,14.7993,35000.0
2009-01-02 15:25:00,23.88,23.93,23.86,23.92,27800.0,14.7931,14.8241,14.7807,14.8179,27800.0
2009-01-02 15:30:00,23.93,23.93,23.91,23.91,60800.0,14.8241,14.8241,14.8117,14.8117,60800.0
2009-01-02 15:35:00,23.91,23.93,23.89,23.93,57000.0,14.8117,14.8241,14.7993,14.8241,57000.0
2009-01-02 15:40:00,23.93,24.03,23.93,24.03,136000.0,14.8241,14.886,14.8241,14.886,136000.0
2009-01-02 15:45:00,24.03,24.05,24.0,24.03,103900.0,14.886,14.8984,14.8675,14.886,103900.0
2009-01-02 15:50:00,24.03,24.04,23.98,24.01,145600.0,14.886,14.8922,14.8551,14.8736,145600.0
2009-01-02 15:55:00,24.01,24.01,23.9,23.91,168300.0,14.8736,14.8736,14.8055,14.8117,168300.0
2009-01-05 09:30:00,23.86,24.07,23.79,23.95,55400.0,14.7807,14.9108,14.7374,14.8365,55400.0
2009-01-05 09:35:00,23.95,24.1,23.92,24.0,44200.0,14.8365,14.9294,14.8179,14.8675,44200.0
2009-01-05 09:40:00,24.0,24.08,23.95,24.04,41600.0,14.8675,14.917,14.8365,14.8922,41600.0
2009-01-05 09:45:00,24.04,24.07,24.04,24.04,38500.0,14.8922,14.9108,14.8922,14.8922,38500.0
2009-01-05 09:50:00,24.04,24.05,24.0,24.02,37300.0,14.8922,14.8984,14.8675,14.8798,37300.0
2009-01-05 09:55:00,24.01,24.02,23.97,24.01,25200.0,14.8736,14.8798,14.8489,14.8736,25200.0
2009-01-05 10:00:00,24.02,24.12,24.02,24.04,53800.0,14.8798,14.9418,14.8798,14.8922,53800.0
2009-01-05 10:05:00,24.04,24.04,23.96,24.03,37000.0,14.8922,14.8922,14.8427,14.886,37000.0
2009-01-05 10:10:00,24.05,24.09,23.99,24.03,21000.0,14.8984,14.9232,14.8613,14.886,21000.0
2009-01-05 10:15:00,24.03,24.06,23.96,23.97,25400.0,14.886,14.9046,14.8427,14.8489,25400.0
2009-01-05 10:20:00,23.97,24.01,23.91,23.92,40200.0,14.8489,14.8736,14.8117,14.8179,40200.0
2009-01-05 10:25:00,23.92,23.99,23.87,23.96,55700.0,14.8179,14.8613,14.7869,14.8427,55700.0
2009-01-05 10:30:00,23.97,24.01,23.95,23.97,87300.0,14.8489,14.8736,14.8365,14.8489,87300.0
2009-01-05 10:35:00,23.98,24.0,23.96,24.0,35900.0,14.8551,14.8675,14.8427,14.8675,35900.0
2009-01-05 10:40:00,24.0,24.09,23.99,24.09,46600.0,14.8675,14.9232,14.8613,14.9232,46600.0
2009-01-05 10:45:00,24.07,24.08,23.99,23.99,82800.0,14.9108,14.917,14.8613,14.8613,82800.0
2009-01-05 10:50:00,23.99,24.0,23.94,23.94,77700.0,14.8613,14.8675,14.8303,14.8303,77700.0
2009-01-05 10:55:00,23.94,24.03,23.94,24.01,46500.0,14.8303,14.886,14.8303,14.8736,46500.0
2009-01-05 11:00:00,24.01,24.02,23.98,24.01,39200.0,14.8736,14.8798,14.8551,14.8736,39200.0
2009-01-05 11:05:00,24.0,24.05,24.0,24.05,40500.0,14.8675,14.8984,14.8675,14.8984,40500.0
2009-01-05 11:10:00,24.05,24.08,24.03,24.04,46400.0,14.8984,14.917,14.886,14.8922,46400.0
2009-01-05 11:15:00,24.03,24.1,24.02,24.1,69000.0,14.886,14.9294,14.8798,14.9294,69000.0
2009-01-05 11:20:00,24.09,24.19,24.08,24.12,130800.0,14.9232,14.9852,14.917,14.9418,130800.0
2009-01-05 11:25:00,24.11,24.16,24.08,24.13,61000.0,14.9356,14.9666,14.917,14.948,61000.0
2009-01-05 11:30:00,24.12,24.15,24.09,24.15,41300.0,14.9418,14.9604,14.9232,14.9604,41300.0
2009-01-05 11:35:00,24.15,24.25,24.13,24.24,54000.0,14.9604,15.0223,14.948,15.0161,54000.0
2009-01-05 11:40:00,24.25,24.25,24.18,24.22,43800.0,15.0223,15.0223,14.979,15.0037,43800.0
2009-01-05 11:45:00,24.22,24.25,24.21,24.23,35500.0,15.0037,15.0223,14.9975,15.0099,35500.0
2009-01-05 11:50:00,24.22,24.28,24.21,24.28,46600.0,15.0037,15.0409,14.9975,15.0409,46600.0
2009-01-05 11:55:00,24.27,24.28,24.22,24.25,48500.0,15.0347,15.0409,15.0037,15.0223,48500.0
2009-01-05 12:00:00,24.26,24.29,24.23,24.28,53100.0,15.0285,15.0471,15.0099,15.0409,53100.0
2009-01-05 12:05:00,24.26,24.28,24.23,24.27,52300.0,15.0285,15.0409,15.0099,15.0347,52300.0
2009-01-05 12:10:00,24.27,24.3,24.26,24.28,32100.0,15.0347,15.0533,15.0285,15.0409,32100.0
2009-01-05 12:15:00,24.29,24.33,24.25,24.33,66100.0,15.0471,15.0719,15.0223,15.0719,66100.0
2009-01-05 12:20:00,24.33,24.35,24.29,24.29,36500.0,15.0719,15.0843,15.0471,15.0471,36500.0
2009-01-05 12:25:00,24.29,24.3,24.25,24.27,47800.0,15.0471,15.0533,15.0223,15.0347,47800.0
2009-01-05 12:30:00,24.26,24.29,24.25,24.25,38000.0,15.0285,15.0471,15.0223,15.0223,38000.0
2009-01-05 12:35:00,24.25,24.25,24.18,24.2,29400.0,15.0223,15.0223,14.979,14.9913,29400.0
2009-01-05 12:40:00,24.21,24.23,24.16,24.23,64400.0,14.9975,15.0099,14.9666,15.0099,64400.0
2009-01-05 12:45:00,24.23,24.29,24.22,24.23,56100.0,15.0099,15.0471,15.0037,15.0099,56100.0
2009-01-05 12:50:00,24.22,24.27,24.21,24.23,51700.0,15.0037,15.0347,14.9975,15.0099,51700.0
2009-01-05 12:55:00,24.24,24.27,24.22,24.27,33200.0,15.0161,15.0347,15.0037,15.0347,33200.0
2009-01-05 13:00:00,24.26,24.31,24.26,24.28,37200.0,15.0285,15.0595,15.0285,15.0409,37200.0
2009-01-05 13:05:00,24.28,24.29,24.24,24.24,19500.0,15.0409,15.0471,15.0161,15.0161,19500.0
2009-01-05 13:10:00,24.24,24.27,24.22,24.26,40300.0,15.0161,15.0347,15.0037,15.0285,40300.0
2009-01-05 13:15:00,24.25,24.26,24.23,24.25,33000.0,15.0223,15.0285,15.0099,15.0223,33000.0
2009-01-05 13:20:00,24.24,24.29,24.24,24.28,28800.0,15.0161,15.0471,15.0161,15.0409,28800.0
2009-01-05 13:25:00,24.28,24.29,24.24,24.25,37000.0,15.0409,15.0471,15.0161,15.0223,37000.0
2009-01-05 13:30:00,24.26,24.29,24.25,24.28,28100.0,15.0285,15.0471,15.0223,15.0409,28100.0
2009-01-05 13:35:00,24.28,24.29,24.22,24.23,64800.0,15.0409,15.0471,15.0037,15.0099,64800.0
2009-01-05 13:40:00,24.23,24.28,24.21,24.27,36600.0,15.0099,15.0409,14.9975,15.0347,36600.0
2009-01-05 13:45:00,24.28,24.32,24.25,24.26,50000.0,15.0409,15.0657,15.0223,15.0285,50000.0
2009-01-05 13:50:00,24.26,24.35,24.26,24.35,62700.0,15.0285,15.0843,15.0285,15.0843,62700.0
2009-01-05 13:55:00,24.35,24.39,24.33,24.33,25700.0,15.0843,15.109,15.0719,15.0719,25700.0
2009-01-05 14:00:00,24.34,24.35,24.31,24.33,26500.0,15.0781,15.0843,15.0595,15.0719,26500.0
2009-01-05 14:05:00,24.33,24.36,24.29,24.29,34800.0,15.0719,15.0905,15.0471,15.0471,34800.0
2009-01-05 14:10:00,24.3,24.3,24.25,24.25,24000.0,15.0533,15.0533,15.0223,15.0223,24000.0
2009-01-05 14:15:00,24.26,24.27,24.23,24.26,47600.0,15.0285,15.0347,15.0099,15.0285,47600.0
2009-01-05 14:20:00,24.25,24.3,24.23,24.28,87600.0,15.0223,15.0533,15.0099,15.0409,87600.0
2009-01-05 14:25:00,24.28,24.31,24.26,24.27,53300.0,15.0409,15.0595,15.0285,15.0347,53300.0
2009-01-05 14:30:00,24.27,24.31,24.25,24.3,49400.0,15.0347,15.0595,15.0223,15.0533,49400.0
2009-01-05 14:35:00,24.29,24.31,24.29,24.3,35500.0,15.0471,15.0595,15.0471,15.0533,35500.0
2009-01-05 14:40:00,24.3,24.33,24.27,24.27,39600.0,15.0533,15.0719,15.0347,15.0347,39600.0
2009-01-05 14:45:00,24.28,24.28,24.23,24.27,48200.0,15.0409,15.0409,15.0099,15.0347,48200.0
2009-01-05 14:50:00,24.28,24.28,24.21,24.21,52500.0,15.0409,15.0409,14.9975,14.9975,52500.0
2009-01-05 14:55:00,24.22,24.29,24.22,24.28,44500.0,15.0037,15.0471,15.0037,15.0409,44500.0
2009-01-05 15:00:00,24.28,24.35,24.28,24.33,42500.0,15.0409,15.0843,15.0409,15.0719,42500.0
2009-01-05 15:05:00,24.34,24.39,24.3,24.31,48200.0,15.0781,15.109,15.0533,15.0595,48200.0
2009-01-05 15:10:00,24.3,24.34,24.24,24.26,59100.0,15.0533,15.0781,15.0161,15.0285,59100.0
2009-01-05 15:15:00,24.25,24.33,24.24,24.29,68000.0,15.0223,15.0719,15.0161,15.0471,68000.0
2009-01-05 15:20:00,24.29,24.36,24.27,24.34,104400.0,15.0471,15.0905,15.0347,15.0781,104400.0
2009-01-05 15:25:00,24.33,24.35,24.26,24.31,60800.0,15.0719,15.0843,15.0285,15.0595,60800.0
2009-01-05 15:30:00,24.3,24.31,24.26,24.28,80400.0,15.0533,15.0595,15.0285,15.0409,80400.0
2009-01-05 15:35:00,24.28,24.29,24.24,24.27,95700.0,15.0409,15.0471,15.0161,15.0347,95700.0
2009-01-05 15:40:00,24.27,24.34,24.25,24.27,102200.0,15.0347,15.0781,15.0223,15.0347,102200.0
2009-01-05 15:45:00,24.27,24.31,24.25,24.26,89400.0,15.0347,15.0595,15.0223,15.0285,89400.0
2009-01-05 15:50:00,24.27,24.32,24.27,24.31,98700.0,15.0347,15.0657,15.0347,15.0595,98700.0
2009-01-05 15:55:00,24.31,24.33,24.27,24.33,155400.0,15.0595,15.0719,15.0347,15.0719,155400.0
2009-01-06 09:30:00,24.5,24.5,24.33,24.34,36700.0,15.1772,15.1772,15.0719,15.0781,36700.0
2009-01-06 09:35:00,24.34,24.45,24.09,24.44,147900.0,15.0781,15.1462,14.9232,15.14,147900.0
2009-01-06 09:40:00,24.44,24.49,24.26,24.38,40400.0,15.14,15.171,15.0285,15.1029,40400.0
2009-01-06 09:45:00,24.38,24.57,24.34,24.57,49500.0,15.1029,15.2206,15.0781,15.2206,49500.0
2009-01-06 09:50:00,24.56,24.61,24.5,24.52,54700.0,15.2144,15.2453,15.1772,15.1896,54700.0
2009-01-06 09:55:00,24.52,24.63,24.5,24.62,43500.0,15.1896,15.2577,15.1772,15.2515,43500.0
2009-01-06 10:00:00,24.63,24.7,24.5,24.5,63000.0,15.2577,15.3011,15.1772,15.1772,63000.0
2009-01-06 10:05:00,24.5,24.56,24.49,24.49,40800.0,15.1772,15.2144,15.171,15.171,40800.0
2009-01-06 10:10:00,24.48,24.49,24.39,24.44,103800.0,15.1648,15.171,15.109,15.14,103800.0
2009-01-06 10:15:00,24.43,24.43,24.31,24.34,79500.0,15.1338,15.1338,15.0595,15.0781,79500.0
2009-01-06 10:20:00,24.33,24.35,24.26,24.32,41100.0,15.0719,15.0843,15.0285,15.0657,41100.0
2009-01-06 10:25:00,24.32,24.32,24.15,24.17,55200.0,15.0657,15.0657,14.9604,14.9728,55200.0
2009-01-06 10:30:00,24.16,24.22,24.15,24.22,57800.0,14.9666,15.0037,14.9604,15.0037,57800.0
2009-01-06 10:35:00,24.21,24.32,24.2,24.3,60200.0,14.9975,15.0657,14.9913,15.0533,60200.0
2009-01-06 10:40:00,24.32,24.34,24.31,24.33,22900.0,15.0657,15.0781,15.0595,15.0719,22900.0
2009-01-06 10:45:00,24.32,24.33,24.28,24.28,33500.0,15.0657,15.0719,15.0409,15.0409,33500.0
2009-01-06 10:50:00,24.26,24.33,24.25,24.31,42900.0,15.0285,15.0719,15.0223,15.0595,42900.0
2009-01-06 10:55:00,24.3,24.36,24.3,24.36,38100.0,15.0533,15.0905,15.0533,15.0905,38100.0
2009-01-06 11:00:00,24.35,24.36,24.3,24.3,43700.0,15.0843,15.0905,15.0533,15.0533,43700.0
2009-01-06 11:05:00,24.3,24.36,24.26,24.35,64000.0,15.0533,15.0905,15.0285,15.0843,64000.0
2009-01-06 11:10:00,24.35,24.38,24.34,24.36,38100.0,15.0843,15.1029,15.0781,15.0905,38100.0
2009-01-06 11:15:00,24.36,24.36,24.34,24.34,24700.0,15.0905,15.0905,15.0781,15.0781,24700.0
2009-01-06 11:20:00,24.35,24.38,24.34,24.36,29400.0,15.0843,15.1029,15.0781,15.0905,29400.0
2009-01-06 11:25:00,24.37,24.44,24.36,24.43,32400.0,15.0967,15.14,15.0905,15.1338,32400.0
2009-01-06 11:30:00,24.44,24.46,24.43,24.46,31500.0,15.14,15.1524,15.1338,15.1524,31500.0
2009-01-06 11:35:00,24.45,24.48,24.41,24.43,24200.0,15.1462,15.1648,15.1214,15.1338,24200.0
2009-01-06 11:40:00,24.44,24.47,24.4,24.42,19800.0,15.14,15.1586,15.1152,15.1276,19800.0
2009-01-06 11:45:00,24.43,24.46,24.41,24.46,33200.0,15.1338,15.1524,15.1214,15.1524,33200.0
2009-01-06 11:50:00,24.47,24.47,24.43,24.44,25900.0,15.1586,15.1586,15.1338,15.14,25900.0
2009-01-06 11:55:00,24.43,24.44,24.42,24.44,21400.0,15.1338,15.14,15.1276,15.14,21400.0
2009-01-06 12:00:00,24.44,24.44,24.38,24.41,49000.0,15.14,15.14,15.1029,15.1214,49000.0
2009-01-06 12:05:00,24.42,24.43,24.4,24.42,17700.0,15.1276,15.1338,15.1152,15.1276,17700.0
2009-01-06 12:10:00,24.42,24.48,24.41,24.46,62300.0,15.1276,15.1648,15.1214,15.1524,62300.0
2009-01-06 12:15:00,24.46,24.46,24.4,24.41,25300.0,15.1524,15.1524,15.1152,15.1214,25300.0
2009-01-06 12:20:00,24.41,24.42,24.4,24.4,38800.0,15.1214,15.1276,15.1152,15.1152,38800.0
2009-01-06 12:25:00,24.4,24.41,24.37,24.37,77400.0,15.1152,15.1214,15.0967,15.0967,77400.0
2009-01-06 12:30:00,24.37,24.48,24.37,24.48,52900.0,15.0967,15.1648,15.0967,15.1648,52900.0
2009-01-06 12:35:00,24.48,24.52,24.47,24.51,29400.0,15.1648,15.1896,15.1586,15.1834,29400.0
2009-01-06 12:40:00,24.51,24.52,24.46,24.46,48000.0,15.1834,15.1896,15.1524,15.1524,48000.0
2009-01-06 12:45:00,24.46,24.49,24.42,24.48,80400.0,15.1524,15.171,15.1276,15.1648,80400.0
2009-01-06 12:50:00,24.49,24.51,24.47,24.5,28500.0,15.171,15.1834,15.1586,15.1772,28500.0
2009-01-06 12:55:00,24.5,24.52,24.49,24.5,27300.0,15.1772,15.1896,15.171,15.1772,27300.0
2009-01-06 13:00:00,24.51,24.53,24.49,24.51,45900.0,15.1834,15.1958,15.171,15.1834,45900.0
2009-01-06 13:05:00,24.51,24.52,24.5,24.5,45100.0,15.1834,15.1896,15.1772,15.1772,45100.0
2009-01-06 13:10:00,24.5,24.51,24.49,24.5,32500.0,15.1772,15.1834,15.171,15.1772,32500.0
2009-01-06 13:15:00,24.5,24.52,24.49,24.5,62400.0,15.1772,15.1896,15.171,15.1772,62400.0
2009-01-06 13:20:00,24.5,24.53,24.49,24.53,44200.0,15.1772,15.1958,15.171,15.1958,44200.0
2009-01-06 13:25:00,24.52,24.54,24.52,24.53,25600.0,15.1896,15.202,15.1896,15.1958,25600.0
2009-01-06 13:30:00,24.53,24.54,24.51,24.53,91800.0,15.1958,15.202,15.1834,15.1958,91800.0
2009-01-06 13:35:00,24.53,24.57,24.51,24.57,60800.0,15.1958,15.2206,15.1834,15.2206,60800.0
2009-01-06 13:40:00,24.56,24.57,24.54,24.55,19700.0,15.2144,15.2206,15.202,15.2082,19700.0
2009-01-06 13:45:00,24.55,24.63,24.55,24.61,52200.0,15.2082,15.2577,15.2082,15.2453,52200.0
2009-01-06 13:50:00,24.61,24.63,24.56,24.61,64500.0,15.2453,15.2577,15.2144,15.2453,64500.0
2009-01-06 13:55:00,24.61,24.61,24.55,24.55,31400.0,15.2453,15.2453,15.2082,15.2082,31400.0
2009-01-06 14:00:00,24.55,24.58,24.48,24.49,51400.0,15.2082,15.2268,15.1648,15.171,51400.0
2009-01-06 14:05:00,24.47,24.57,24.45,24.57,65400.0,15.1586,15.2206,15.1462,15.2206,65400.0
2009-01-06 14:10:00,24.57,24.68,24.57,24.63,38400.0,15.2206,15.2887,15.2206,15.2577,38400.0
2009-01-06 14:15:00,24.63,24.73,24.62,24.68,40800.0,15.2577,15.3197,15.2515,15.2887,40800.0
2009-01-06 14:20:00,24.67,24.71,24.65,24.66,30100.0,15.2825,15.3073,15.2701,15.2763,30100.0
2009-01-06 14:25:00,24.67,24.68,24.63,24.68,36600.0,15.2825,15.2887,15.2577,15.2887,36600.0
2009-01-06 14:30:00,24.68,24.73,24.67,24.68,70200.0,15.2887,15.3197,15.2825,15.2887,70200.0
2009-01-06 14:35:00,24.68,24.77,24.68,24.76,86100.0,15.2887,15.3445,15.2887,15.3383,86100.0
2009-01-06 14:40:00,24.75,24.78,24.75,24.77,39800.0,15.3321,15.3506,15.3321,15.3445,39800.0
2009-01-06 14:45:00,24.77,24.81,24.76,24.78,51800.0,15.3445,15.3692,15.3383,15.3506,51800.0
2009-01-06 14:50:00,24.78,24.78,24.71,24.71,24200.0,15.3506,15.3506,15.3073,15.3073,24200.0
2009-01-06 14:55:00,24.72,24.73,24.68,24.72,33600.0,15.3135,15.3197,15.2887,15.3135,33600.0
2009-01-06 15:00:00,24.72,24.76,24.71,24.74,49200.0,15.3135,15.3383,15.3073,15.3259,49200.0
2009-01-06 15:05:00,24.75,24.75,24.68,24.68,72400.0,15.3321,15.3321,15.2887,15.2887,72400.0
2009-01-06 15:10:00,24.68,24.69,24.65,24.66,67200.0,15.2887,15.2949,15.2701,15.2763,67200.0
2009-01-06 15:15:00,24.66,24.69,24.57,24.58,45600.0,15.2763,15.2949,15.2206,15.2268,45600.0
2009-01-06 15:20:00,24.58,24.59,24.5,24.5,60400.0,15.2268,15.2329,15.1772,15.1772,60400.0
2009-01-06 15:25:00,24.5,24.57,24.48,24.55,50700.0,15.1772,15.2206,15.1648,15.2082,50700.0
2009-01-06 15:30:00,24.56,24.6,24.52,24.52,66900.0,15.2144,15.2391,15.1896,15.1896,66900.0
2009-01-06 15:35:00,24.53,24.58,24.5,24.57,157800.0,15.1958,15.2268,15.1772,15.2206,157800.0
2009-01-06 15:40:00,24.57,24.7,24.57,24.69,142900.0,15.2206,15.3011,15.2206,15.2949,142900.0
2009-01-06 15:45:00,24.69,24.73,24.65,24.7,108100.0,15.2949,15.3197,15.2701,15.3011,108100.0
2009-01-06 15:50:00,24.7,24.72,24.59,24.61,90300.0,15.3011,15.3135,15.2329,15.2453,90300.0
2009-01-06 15:55:00,24.61,24.61,24.55,24.58,137900.0,15.2453,15.2453,15.2082,15.2268,137900.0
2009-01-07 09:30:00,24.29,24.45,24.05,24.42,80100.0,15.0471,15.1462,14.8984,15.1276,80100.0
2009-01-07 09:35:00,24.44,24.49,24.21,24.26,36500.0,15.14,15.171,14.9975,15.0285,36500.0
2009-01-07 09:40:00,24.24,24.39,24.2,24.34,37500.0,15.0161,15.109,14.9913,15.0781,37500.0
2009-01-07 09:45:00,24.37,24.46,24.29,24.46,44300.0,15.0967,15.1524,15.0471,15.1524,44300.0
2009-01-07 09:50:00,24.46,24.54,24.43,24.51,68200.0,15.1524,15.202,15.1338,15.1834,68200.0
2009-01-07 09:55:00,24.51,24.53,24.5,24.51,26800.0,15.1834,15.1958,15.1772,15.1834,26800.0
2009-01-07 10:00:00,24.52,24.55,24.5,24.51,42800.0,15.1896,15.2082,15.1772,15.1834,42800.0
2009-01-07 10:05:00,24.52,24.56,24.5,24.52,63200.0,15.1896,15.2144,15.1772,15.1896,63200.0
2009-01-07 10:10:00,24.52,24.56,24.45,24.47,58300.0,15.1896,15.2144,15.1462,15.1586,58300.0
2009-01-07 10:15:00,24.47,24.48,24.45,24.45,54100.0,15.1586,15.1648,15.1462,15.1462,54100.0
2009-01-07 10:20:00,24.45,24.5,24.45,24.46,57100.0,15.1462,15.1772,15.1462,15.1524,57100.0
2009-01-07 10:25:00,24.45,24.48,24.45,24.46,45100.0,15.1462,15.1648,15.1462,15.1524,45100.0
2009-01-07 10:30:00,24.46,24.46,24.41,24.43,43500.0,15.1524,15.1524,15.1214,15.1338,43500.0
2009-01-07 10:35:00,24.44,24.47,24.37,24.37,75000.0,15.14,15.1586,15.0967,15.0967,75000.0
2009-01-07 10:40:00,24.37,24.42,24.37,24.41,49200.0,15.0967,15.1276,15.0967,15.1214,49200.0
2009-01-07 10:45:00,24.41,24.42,24.39,24.4,32100.0,15.1214,15.1276,15.109,15.1152,32100.0
2009-01-07 10:50:00,24.39,24.43,24.38,24.43,29900.0,15.109,15.1338,15.1029,15.1338,29900.0
2009-01-07 10:55:00,24.42,24.5,24.41,24.5,34000.0,15.1276,15.1772,15.1214,15.1772,34000.0
2009-01-07 11:00:00,24.49,24.58,24.49,24.57,37800.0,15.171,15.2268,15.171,15.2206,37800.0
2009-01-07 11:05:00,24.57,24.58,24.5,24.53,41200.0,15.2206,15.2268,15.1772,15.1958,41200.0
2009-01-07 11:10:00,24.53,24.53,24.45,24.49,32800.0,15.1958,15.1958,15.1462,15.171,32800.0
2009-01-07 11:15:00,24.49,24.53,24.45,24.45,30700.0,15.171,15.1958,15.1462,15.1462,30700.0
2009-01-07 11:20:00,24.43,24.51,24.41,24.5,23000.0,15.1338,15.1834,15.1214,15.1772,23000.0
2009-01-07 11:25:00,24.5,24.55,24.5,24.52,40900.0,15.1772,15.2082,15.1772,15.1896,40900.0
2009-01-07 11:30:00,24.52,24.55,24.5,24.53,19000.0,15.1896,15.2082,15.1772,15.1958,19000.0
2009-01-07 11:35:00,24.52,24.52,24.48,24.49,23400.0,15.1896,15.1896,15.1648,15.171,23400.0
2009-01-07 11:40:00,24.49,24.59,24.49,24.58,26700.0,15.171,15.2329,15.171,15.2268,26700.0
2009-01-07 11:45:00,24.59,24.61,24.54,24.56,23600.0,15.2329,15.2453,15.202,15.2144,23600.0
2009-01-07 11:50:00,24.56,24.57,24.52,24.56,13400.0,15.2144,15.2206,15.1896,15.2144,13400.0
2009-01-07 11:55:00,24.56,24.58,24.54,24.58,17600.0,15.2144,15.2268,15.202,15.2268,17600.0
2009-01-07 12:00:00,24.57,24.6,24.56,24.57,45000.0,15.2206,15.2391,15.2144,15.2206,45000.0
2009-01-07 12:05:00,24.55,24.61,24.55,24.6,22700.0,15.2082,15.2453,15.2082,15.2391,22700.0
2009-01-07 12:10:00,24.59,24.61,24.57,24.6,12900.0,15.2329,15.2453,15.2206,15.2391,12900.0
2009-01-07 12:15:00,24.6,24.69,24.6,24.64,23900.0,15.2391,15.2949,15.2391,15.2639,23900.0
2009-01-07 12:20:00,24.64,24.64,24.54,24.54,15300.0,15.2639,15.2639,15.202,15.202,15300.0
2009-01-07 12:25:00,24.55,24.55,24.51,24.52,9000.0,15.2082,15.2082,15.1834,15.1896,9000.0
2009-01-07 12:30:00,24.52,24.54,24.5,24.53,12600.0,15.1896,15.202,15.1772,15.1958,12600.0
2009-01-07 12:35:00,24.53,24.55,24.51,24.54,17200.0,15.1958,15.2082,15.1834,15.202,17200.0
2009-01-07 12:40:00,24.55,24.55,24.52,24.52,10600.0,15.2082,15.2082,15.1896,15.1896,10600.0
2009-01-07 12:45:00,24.53,24.55,24.52,24.54,13600.0,15.1958,15.2082,15.1896,15.202,13600.0
2009-01-07 12:50:00,24.54,24.54,24.52,24.53,12200.0,15.202,15.202,15.1896,15.1958,12200.0
2009-01-07 12:55:00,24.52,24.53,24.49,24.5,15600.0,15.1896,15.1958,15.171,15.1772,15600.0
2009-01-07 13:00:00,24.5,24.52,24.49,24.51,11000.0,15.1772,15.1896,15.171,15.1834,11000.0
2009-01-07 13:05:00,24.51,24.52,24.49,24.51,14100.0,15.1834,15.1896,15.171,15.1834,14100.0
2009-01-07 13:10:00,24.51,24.52,24.51,24.51,11500.0,15.1834,15.1896,15.1834,15.1834,11500.0
2009-01-07 13:15:00,24.51,24.54,24.5,24.54,17300.0,15.1834,15.202,15.1772,15.202,17300.0
2009-01-07 13:20:00,24.53,24.54,24.49,24.49,16000.0,15.1958,15.202,15.171,15.171,16000.0
2009-01-07 13:25:00,24.5,24.52,24.49,24.49,10000.0,15.1772,15.1896,15.171,15.171,10000.0
2009-01-07 13:30:00,24.49,24.52,24.47,24.51,15300.0,15.171,15.1896,15.1586,15.1834,15300.0
2009-01-07 13:35:00,24.52,24.59,24.51,24.58,53000.0,15.1896,15.2329,15.1834,15.2268,53000.0
2009-01-07 13:40:00,24.58,24.58,24.49,24.49,97800.0,15.2268,15.2268,15.171,15.171,97800.0
2009-01-07 13:45:00,24.49,24.51,24.49,24.49,29300.0,15.171,15.1834,15.171,15.171,29300.0
2009-01-07 13:50:00,24.49,24.49,24.46,24.46,21900.0,15.171,15.171,15.1524,15.1524,21900.0
2009-01-07 13:55:00,24.46,24.47,24.37,24.38,26300.0,15.1524,15.1586,15.0967,15.1029,26300.0
2009-01-07 14:00:00,24.37,24.38,24.37,24.37,10300.0,15.0967,15.1029,15.0967,15.0967,10300.0
2009-01-07 14:05:00,24.37,24.37,24.33,24.35,21000.0,15.0967,15.0967,15.0719,15.0843,21000.0
2009-01-07 14:10:00,24.34,24.37,24.32,24.36,29500.0,15.0781,15.0967,15.0657,15.0905,29500.0
2009-01-07 14:15:00,24.36,24.4,24.36,24.37,44900.0,15.0905,15.1152,15.0905,15.0967,44900.0
2009-01-07 14:20:00,24.37,24.4,24.36,24.39,35400.0,15.0967,15.1152,15.0905,15.109,35400.0
2009-01-07 14:25:00,24.39,24.4,24.38,24.4,28900.0,15.109,15.1152,15.1029,15.1152,28900.0
2009-01-07 14:30:00,24.4,24.45,24.38,24.45,61200.0,15.1152,15.1462,15.1029,15.1462,61200.0
2009-01-07 14:35:00,24.44,24.45,24.41,24.43,50700.0,15.14,15.1462,15.1214,15.1338,50700.0
2009-01-07 14:40:00,24.43,24.48,24.43,24.45,51900.0,15.1338,15.1648,15.1338,15.1462,51900.0
2009-01-07 14:45:00,24.46,24.46,24.34,24.37,34000.0,15.1524,15.1524,15.0781,15.0967,34000.0
2009-01-07 14:50:00,24.36,24.4,24.35,24.37,46700.0,15.0905,15.1152,15.0843,15.0967,46700.0
2009-01-07 14:55:00,24.38,24.43,24.37,24.41,57700.0,15.1029,15.1338,15.0967,15.1214,57700.0
2009-01-07 15:00:00,24.42,24.45,24.4,24.45,42100.0,15.1276,15.1462,15.1152,15.1462,42100.0
2009-01-07 15:05:00,24.45,24.45,24.35,24.36,60100.0,15.1462,15.1462,15.0843,15.0905,60100.0
2009-01-07 15:10:00,24.36,24.4,24.35,24.39,49700.0,15.0905,15.1152,15.0843,15.109,49700.0
2009-01-07 15:15:00,24.39,24.43,24.39,24.43,57600.0,15.109,15.1338,15.109,15.1338,57600.0
2009-01-07 15:20:00,24.43,24.46,24.41,24.42,50300.0,15.1338,15.1524,15.1214,15.1276,50300.0
2009-01-07 15:25:00,24.42,24.43,24.39,24.42,45700.0,15.1276,15.1338,15.109,15.1276,45700.0
2009-01-07 15:30:00,24.42,24.45,24.4,24.42,58400.0,15.1276,15.1462,15.1152,15.1276,58400.0
2009-01-07 15:35:00,24.42,24.44,24.38,24.38,67600.0,15.1276,15.14,15.1029,15.1029,67600.0
2009-01-07 15:40:00,24.38,24.43,24.38,24.42,89900.0,15.1029,15.1338,15.1029,15.1276,89900.0
2009-01-07 15:45:00,24.44,24.45,24.41,24.42,108400.0,15.14,15.1462,15.1214,15.1276,108400.0
2009-01-07 15:50:00,24.42,24.43,24.38,24.41,147200.0,15.1276,15.1338,15.1029,15.1214,147200.0
2009-01-07 15:55:00,24.4,24.49,24.4,24.43,144500.0,15.1152,15.171,15.1152,15.1338,144500.0
2009-01-08 09:30:00,24.38,24.38,24.16,24.18,52200.0,15.1029,15.1029,14.9666,14.979,52200.0
2009-01-08 09:35:00,24.17,24.24,24.09,24.16,36400.0,14.9728,15.0161,14.9232,14.9666,36400.0
2009-01-08 09:40:00,24.15,24.18,24.05,24.05,85900.0,14.9604,14.979,14.8984,14.8984,85900.0
2009-01-08 09:45:00,24.04,24.08,24.02,24.04,34000.0,14.8922,14.917,14.8798,14.8922,34000.0
2009-01-08 09:50:00,24.04,24.04,23.9,23.94,43300.0,14.8922,14.8922,14.8055,14.8303,43300.0
2009-01-08 09:55:00,23.95,23.96,23.84,23.91,43000.0,14.8365,14.8427,14.7683,14.8117,43000.0
2009-01-08 10:00:00,23.91,23.92,23.82,23.83,30900.0,14.8117,14.8179,14.7559,14.7621,30900.0
2009-01-08 10:05:00,23.84,23.95,23.83,23.89,51800.0,14.7683,14.8365,14.7621,14.7993,51800.0
2009-01-08 10:10:00,23.89,23.9,23.82,23.83,54100.0,14.7993,14.8055,14.7559,14.7621,54100.0
2009-01-08 10:15:00,23.84,23.91,23.8,23.81,71600.0,14.7683,14.8117,14.7436,14.7498,71600.0
2009-01-08 10:20:00,23.81,23.89,23.81,23.88,35800.0,14.7498,14.7993,14.7498,14.7931,35800.0
2009-01-08 10:25:00,23.88,24.0,23.85,23.97,32100.0,14.7931,14.8675,14.7745,14.8489,32100.0
2009-01-08 10:30:00,23.98,24.02,23.93,24.0,49700.0,14.8551,14.8798,14.8241,14.8675,49700.0
2009-01-08 10:35:00,24.0,24.12,24.0,24.09,38800.0,14.8675,14.9418,14.8675,14.9232,38800.0
2009-01-08 10:40:00,24.11,24.18,24.1,24.13,34500.0,14.9356,14.979,14.9294,14.948,34500.0
2009-01-08 10:45:00,24.12,24.21,24.12,24.2,27700.0,14.9418,14.9975,14.9418,14.9913,27700.0
2009-01-08 10:50:00,24.19,24.19,24.14,24.15,36200.0,14.9852,14.9852,14.9542,14.9604,36200.0
2009-01-08 10:55:00,24.15,24.16,24.09,24.1,23700.0,14.9604,14.9666,14.9232,14.9294,23700.0
2009-01-08 11:00:00,24.11,24.13,24.1,24.12,30800.0,14.9356,14.948,14.9294,14.9418,30800.0
2009-01-08 11:05:00,24.12,24.14,24.0,24.0,38400.0,14.9418,14.9542,14.8675,14.8675,38400.0
2009-01-08 11:10:00,24.0,24.03,23.99,24.0,34800.0,14.8675,14.886,14.8613,14.8675,34800.0
2009-01-08 11:15:00,24.01,24.03,23.99,23.99,39100.0,14.8736,14.886,14.8613,14.8613,39100.0
2009-01-08 11:20:00,24.0,24.04,23.94,23.95,49800.0,14.8675,14.8922,14.8303,14.8365,49800.0
2009-01-08 11:25:00,23.94,23.95,23.87,23.87,31100.0,14.8303,14.8365,14.7869,14.7869,31100.0
2009-01-08 11:30:00,23.87,23.88,23.8,23.84,27400.0,14.7869,14.7931,14.7436,14.7683,27400.0
2009-01-08 11:35:00,23.86,23.92,23.85,23.9,19500.0,14.7807,14.8179,14.7745,14.8055,19500.0
2009-01-08 11:40:00,23.9,23.94,23.89,23.94,10400.0,14.8055,14.8303,14.7993,14.8303,10400.0
2009-01-08 11:45:00,23.94,23.95,23.93,23.93,21800.0,14.8303,14.8365,14.8241,14.8241,21800.0
2009-01-08 11:50:00,23.93,23.95,23.92,23.95,14900.0,14.8241,14.8365,14.8179,14.8365,14900.0
2009-01-08 11:55:00,23.95,23.97,23.92,23.97,16200.0,14.8365,14.8489,14.8179,14.8489,16200.0
2009-01-08 12:00:00,23.97,24.07,23.97,24.05,26400.0,14.8489,14.9108,14.8489,14.8984,26400.0
2009-01-08 12:05:00,24.05,24.06,23.94,23.96,64900.0,14.8984,14.9046,14.8303,14.8427,64900.0
2009-01-08 12:10:00,23.97,24.06,23.95,24.06,18100.0,14.8489,14.9046,14.8365,14.9046,18100.0
2009-01-08 12:15:00,24.04,24.06,24.03,24.03,13100.0,14.8922,14.9046,14.886,14.886,13100.0
2009-01-08 12:20:00,24.04,24.04,24.02,24.02,10100.0,14.8922,14.8922,14.8798,14.8798,10100.0
2009-01-08 12:25:00,24.02,24.04,24.01,24.03,16200.0,14.8798,14.8922,14.8736,14.886,16200.0
2009-01-08 12:30:00,24.05,24.07,24.02,24.02,17400.0,14.8984,14.9108,14.8798,14.8798,17400.0
2009-01-08 12:35:00,24.02,24.08,24.01,24.07,34300.0,14.8798,14.917,14.8736,14.9108,34300.0
2009-01-08 12:40:00,24.06,24.12,24.06,24.11,21800.0,14.9046,14.9418,14.9046,14.9356,21800.0
2009-01-08 12:45:00,24.12,24.16,24.11,24.15,21300.0,14.9418,14.9666,14.9356,14.9604,21300.0
2009-01-08 12:50:00,24.15,24.21,24.13,24.21,39900.0,14.9604,14.9975,14.948,14.9975,39900.0
2009-01-08 12:55:00,24.21,24.21,24.16,24.18,26500.0,14.9975,14.9975,14.9666,14.979,26500.0
2009-01-08 13:00:00,24.19,24.22,24.18,24.21,44600.0,14.9852,15.0037,14.979,14.9975,44600.0
2009-01-08 13:05:00,24.2,24.22,24.19,24.2,28800.0,14.9913,15.0037,14.9852,14.9913,28800.0
2009-01-08 13:10:00,24.21,24.21,24.15,24.16,32500.0,14.9975,14.9975,14.9604,14.9666,32500.0
2009-01-08 13:15:00,24.16,24.17,24.13,24.14,23600.0,14.9666,14.9728,14.948,14.9542,23600.0
2009-01-08 13:20:00,24.13,24.18,24.13,24.14,15400.0,14.948,14.979,14.948,14.9542,15400.0
2009-01-08 13:25:00,24.15,24.15,24.11,24.12,11900.0,14.9604,14.9604,14.9356,14.9418,11900.0
2009-01-08 13:30:00,24.11,24.15,24.1,24.13,14600.0,14.9356,14.9604,14.9294,14.948,14600.0
2009-01-08 13:35:00,24.13,24.13,24.1,24.12,14200.0,14.948,14.948,14.9294,14.9418,14200.0
2009-01-08 13:40:00,24.12,24.14,24.11,24.14,9700.0,14.9418,14.9542,14.9356,14.9542,9700.0
2009-01-08 13:45:00,24.14,24.2,24.13,24.19,15000.0,14.9542,14.9913,14.948,14.9852,15000.0
2009-01-08 13:50:00,24.18,24.19,24.16,24.19,17200.0,14.979,14.9852,14.9666,14.9852,17200.0
2009-01-08 13:55:00,24.18,24.19,24.12,24.19,21600.0,14.979,14.9852,14.9418,14.9852,21600.0
2009-01-08 14:00:00,24.2,24.2,24.12,24.15,26100.0,14.9913,14.9913,14.9418,14.9604,26100.0
2009-01-08 14:05:00,24.16,24.21,24.16,24.21,20800.0,14.9666,14.9975,14.9666,14.9975,20800.0
2009-01-08 14:10:00,24.21,24.22,24.18,24.19,12900.0,14.9975,15.0037,14.979,14.9852,12900.0
2009-01-08 14:15:00,24.19,24.26,24.16,24.16,44100.0,14.9852,15.0285,14.9666,14.9666,44100.0
2009-01-08 14:20:00,24.16,24.17,24.15,24.16,17400.0,14.9666,14.9728,14.9604,14.9666,17400.0
2009-01-08 14:25:00,24.15,24.18,24.12,24.12,24200.0,14.9604,14.979,14.9418,14.9418,24200.0
2009-01-08 14:30:00,24.13,24.14,24.11,24.13,14700.0,14.948,14.9542,14.9356,14.948,14700.0
2009-01-08 14:35:00,24.14,24.15,24.1,24.12,17200.0,14.9542,14.9604,14.9294,14.9418,17200.0
2009-01-08 14:40:00,24.12,24.23,24.11,24.23,20500.0,14.9418,15.0099,14.9356,15.0099,20500.0
2009-01-08 14:45:00,24.23,24.25,24.2,24.21,22500.0,15.0099,15.0223,14.9913,14.9975,22500.0
2009-01-08 14:50:00,24.21,24.27,24.2,24.25,29700.0,14.9975,15.0347,14.9913,15.0223,29700.0
2009-01-08 14:55:00,24.26,24.27,24.2,24.23,31600.0,15.0285,15.0347,14.9913,15.0099,31600.0
2009-01-08 15:00:00,24.24,24.29,24.2,24.23,60700.0,15.0161,15.0471,14.9913,15.0099,60700.0
2009-01-08 15:05:00,24.22,24.23,24.17,24.17,45800.0,15.0037,15.0099,14.9728,14.9728,45800.0
2009-01-08 15:10:00,24.17,24.17,24.1,24.1,65500.0,14.9728,14.9728,14.9294,14.9294,65500.0
2009-01-08 15:15:00,24.09,24.16,24.08,24.14,60300.0,14.9232,14.9666,14.917,14.9542,60300.0
2009-01-08 15:20:00,24.15,24.16,24.09,24.15,56500.0,14.9604,14.9666,14.9232,14.9604,56500.0
2009-01-08 15:25:00,24.15,24.17,24.12,24.16,37700.0,14.9604,14.9728,14.9418,14.9666,37700.0
2009-01-08 15:30:00,24.17,24.19,24.13,24.18,53600.0,14.9728,14.9852,14.948,14.979,53600.0
2009-01-08 15:35:00,24.18,24.18,24.09,24.12,77100.0,14.979,14.979,14.9232,14.9418,77100.0
2009-01-08 15:40:00,24.11,24.23,24.11,24.22,74400.0,14.9356,15.0099,14.9356,15.0037,74400.0
2009-01-08 15:45:00,24.23,24.26,24.19,24.24,94400.0,15.0099,15.0285,14.9852,15.0161,94400.0
2009-01-08 15:50:00,24.24,24.25,24.15,24.18,92200.0,15.0161,15.0223,14.9604,14.979,92200.0
2009-01-08 15:55:00,24.17,24.21,24.16,24.2,150700.0,14.9728,14.9975,14.9666,14.9913,150700.0
2009-01-09 09:30:00,24.17,24.39,24.04,24.05,65400.0,14.9728,15.109,14.8922,14.8984,65400.0
2009-01-09 09:35:00,24.05,24.11,23.96,24.01,45200.0,14.8984,14.9356,14.8427,14.8736,45200.0
2009-01-09 09:40:00,24.0,24.01,23.72,23.8,58200.0,14.8675,14.8736,14.694,14.7436,58200.0
2009-01-09 09:45:00,23.79,23.81,23.69,23.7,54700.0,14.7374,14.7498,14.6754,14.6816,54700.0
2009-01-09 09:50:00,23.67,23.78,23.65,23.68,52500.0,14.663,14.7312,14.6506,14.6692,52500.0
2009-01-09 09:55:00,23.67,23.7,23.64,23.69,37300.0,14.663,14.6816,14.6444,14.6754,37300.0
2009-01-09 10:00:00,23.69,23.82,23.64,23.8,36900.0,14.6754,14.7559,14.6444,14.7436,36900.0
2009-01-09 10:05:00,23.8,23.81,23.73,23.75,23200.0,14.7436,14.7498,14.7002,14.7126,23200.0
2009-01-09 10:10:00,23.75,23.81,23.7,23.77,22000.0,14.7126,14.7498,14.6816,14.725,22000.0
2009-01-09 10:15:00,23.77,23.79,23.73,23.75,27500.0,14.725,14.7374,14.7002,14.7126,27500.0
2009-01-09 10:20:00,23.75,23.88,23.74,23.86,28400.0,14.7126,14.7931,14.7064,14.7807,28400.0
2009-01-09 10:25:00,23.85,23.86,23.71,23.73,51800.0,14.7745,14.7807,14.6878,14.7002,51800.0
2009-01-09 10:30:00,23.73,23.73,23.61,23.7,50400.0,14.7002,14.7002,14.6259,14.6816,50400.0
2009-01-09 10:35:00,23.7,23.74,23.63,23.72,27500.0,14.6816,14.7064,14.6382,14.694,27500.0
2009-01-09 10:40:00,23.72,23.72,23.65,23.72,19500.0,14.694,14.694,14.6506,14.694,19500.0
2009-01-09 10:45:00,23.73,23.8,23.72,23.8,16900.0,14.7002,14.7436,14.694,14.7436,16900.0
2009-01-09 10:50:00,23.81,23.87,23.76,23.86,20900.0,14.7498,14.7869,14.7188,14.7807,20900.0
2009-01-09 10:55:00,23.85,23.85,23.73,23.77,27600.0,14.7745,14.7745,14.7002,14.725,27600.0
2009-01-09 11:00:00,23.77,23.79,23.71,23.79,31600.0,14.725,14.7374,14.6878,14.7374,31600.0
2009-01-09 11:05:00,23.79,23.86,23.79,23.86,25900.0,14.7374,14.7807,14.7374,14.7807,25900.0
2009-01-09 11:10:00,23.85,23.85,23.79,23.83,26500.0,14.7745,14.7745,14.7374,14.7621,26500.0
2009-01-09 11:15:00,23.83,23.85,23.76,23.85,27300.0,14.7621,14.7745,14.7188,14.7745,27300.0
2009-01-09 11:20:00,23.85,24.0,23.85,24.0,34300.0,14.7745,14.8675,14.7745,14.8675,34300.0
2009-01-09 11:25:00,24.0,24.02,23.95,23.98,23100.0,14.8675,14.8798,14.8365,14.8551,23100.0
2009-01-09 11:30:00,23.97,23.97,23.92,23.92,9600.0,14.8489,14.8489,14.8179,14.8179,9600.0
2009-01-09 11:35:00,23.92,24.02,23.92,24.0,51300.0,14.8179,14.8798,14.8179,14.8675,51300.0
2009-01-09 11:40:00,24.01,24.03,23.89,23.91,21000.0,14.8736,14.886,14.7993,14.8117,21000.0
2009-01-09 11:45:00,23.91,23.94,23.88,23.9,15700.0,14.8117,14.8303,14.7931,14.8055,15700.0
2009-01-09 11:50:00,23.9,23.93,23.85,23.93,21400.0,14.8055,14.8241,14.7745,14.8241,21400.0
2009-01-09 11:55:00,23.94,23.97,23.92,23.95,18100.0,14.8303,14.8489,14.8179,14.8365,18100.0
2009-01-09 12:00:00,23.96,24.0,23.93,23.98,18300.0,14.8427,14.8675,14.8241,14.8551,18300.0
2009-01-09 12:05:00,23.99,24.05,23.99,24.0,33600.0,14.8613,14.8984,14.8613,14.8675,33600.0
2009-01-09 12:10:00,24.0,24.01,23.95,23.96,16800.0,14.8675,14.8736,14.8365,14.8427,16800.0
2009-01-09 12:15:00,23.96,23.96,23.92,23.94,8400.0,14.8427,14.8427,14.8179,14.8303,8400.0
2009-01-09 12:20:00,23.93,23.95,23.89,23.89,13900.0,14.8241,14.8365,14.7993,14.7993,13900.0
2009-01-09 12:25:00,23.89,23.89,23.84,23.85,13700.0,14.7993,14.7993,14.7683,14.7745,13700.0
2009-01-09 12:30:00,23.83,23.89,23.81,23.89,19100.0,14.7621,14.7993,14.7498,14.7993,19100.0
2009-01-09 12:35:00,23.89,23.95,23.88,23.92,22100.0,14.7993,14.8365,14.7931,14.8179,22100.0
2009-01-09 12:40:00,23.93,23.93,23.87,23.87,12300.0,14.8241,14.8241,14.7869,14.7869,12300.0
2009-01-09 12:45:00,23.88,23.91,23.87,23.88,13900.0,14.7931,14.8117,14.7869,14.7931,13900.0
2009-01-09 12:50:00,23.88,23.9,23.87,23.9,7100.0,14.7931,14.8055,14.7869,14.8055,7100.0
2009-01-09 12:55:00,23.9,23.9,23.87,23.87,9400.0,14.8055,14.8055,14.7869,14.7869,9400.0
2009-01-09 13:00:00,23.87,23.97,23.87,23.93,18400.0,14.7869,14.8489,14.7869,14.8241,18400.0
2009-01-09 13:05:00,23.92,23.94,23.83,23.84,17300.0,14.8179,14.8303,14.7621,14.7683,17300.0
2009-01-09 13:10:00,23.84,23.88,23.84,23.87,16800.0,14.7683,14.7931,14.7683,14.7869,16800.0
2009-01-09 13:15:00,23.87,23.91,23.83,23.89,19200.0,14.7869,14.8117,14.7621,14.7993,19200.0
2009-01-09 13:20:00,23.89,23.9,23.86,23.87,11800.0,14.7993,14.8055,14.7807,14.7869,11800.0
2009-01-09 13:25:00,23.87,23.88,23.86,23.88,7400.0,14.7869,14.7931,14.7807,14.7931,7400.0
2009-01-09 13:30:00,23.87,23.88,23.85,23.88,13900.0,14.7869,14.7931,14.7745,14.7931,13900.0
2009-01-09 13:35:00,23.89,23.95,23.89,23.9,23100.0,14.7993,14.8365,14.7993,14.8055,23100.0
2009-01-09 13:40:00,23.9,23.95,23.9,23.94,18100.0,14.8055,14.8365,14.8055,14.8303,18100.0
2009-01-09 13:45:00,23.93,23.94,23.92,23.93,11200.0,14.8241,14.8303,14.8179,14.8241,11200.0
2009-01-09 13:50:00,23.93,23.94,23.85,23.85,20100.0,14.8241,14.8303,14.7745,14.7745,20100.0
2009-01-09 13:55:00,23.85,23.86,23.81,23.82,21600.0,14.7745,14.7807,14.7498,14.7559,21600.0
2009-01-09 14:00:00,23.82,23.87,23.81,23.87,28100.0,14.7559,14.7869,14.7498,14.7869,28100.0
2009-01-09 14:05:00,23.87,23.92,23.87,23.9,30800.0,14.7869,14.8179,14.7869,14.8055,30800.0
2009-01-09 14:10:00,23.89,23.89,23.85,23.86,13800.0,14.7993,14.7993,14.7745,14.7807,13800.0
2009-01-09 14:15:00,23.85,23.98,23.85,23.98,78800.0,14.7745,14.8551,14.7745,14.8551,78800.0
2009-01-09 14:20:00,23.98,24.02,23.98,24.01,57900.0,14.8551,14.8798,14.8551,14.8736,57900.0
2009-01-09 14:25:00,24.02,24.03,23.99,23.99,66400.0,14.8798,14.886,14.8613,14.8613,66400.0
2009-01-09 14:30:00,24.0,24.08,23.98,24.04,31700.0,14.8675,14.917,14.8551,14.8922,31700.0
2009-01-09 14:35:00,24.04,24.04,23.97,23.99,24400.0,14.8922,14.8922,14.8489,14.8613,24400.0
2009-01-09 14:40:00,23.98,23.99,23.93,23.97,31300.0,14.8551,14.8613,14.8241,14.8489,31300.0
2009-01-09 14:45:00,23.97,23.99,23.89,23.89,35300.0,14.8489,14.8613,14.7993,14.7993,35300.0
2009-01-09 14:50:00,23.9,23.92,23.89,23.92,37300.0,14.8055,14.8179,14.7993,14.8179,37300.0
2009-01-09 14:55:00,23.92,23.97,23.91,23.94,38900.0,14.8179,14.8489,14.8117,14.8303,38900.0
2009-01-09 15:00:00,23.93,24.01,23.91,23.97,34400.0,14.8241,14.8736,14.8117,14.8489,34400.0
2009-01-09 15:05:00,23.97,23.98,23.88,23.88,37800.0,14.8489,14.8551,14.7931,14.7931,37800.0
2009-01-09 15:10:00,23.88,23.88,23.83,23.87,46500.0,14.7931,14.7931,14.7621,14.7869,46500.0
2009-01-09 15:15:00,23.87,23.87,23.81,23.85,57900.0,14.7869,14.7869,14.7498,14.7745,57900.0
2009-01-09 15:20:00,23.85,23.91,23.85,23.9,35300.0,14.7745,14.8117,14.7745,14.8055,35300.0
2009-01-09 15:25:00,23.9,23.93,23.81,23.92,62500.0,14.8055,14.8241,14.7498,14.8179,62500.0
2009-01-09 15:30:00,23.93,23.98,23.92,23.94,40600.0,14.8241,14.8551,14.8179,14.8303,40600.0
2009-01-09 15:35:00,23.95,23.97,23.92,23.95,35000.0,14.8365,14.8489,14.8179,14.8365,35000.0
2009-01-09 15:40:00,23.94,23.94,23.86,23.9,53400.0,14.8303,14.8303,14.7807,14.8055,53400.0
2009-01-09 15:45:00,23.9,23.91,23.83,23.85,55900.0,14.8055,14.8117,14.7621,14.7745,55900.0
2009-01-09 15:50:00,23.85,23.91,23.76,23.8,120700.0,14.7745,14.8117,14.7188,14.7436,120700.0
2009-01-09 15:55:00,23.81,23.81,23.76,23.78,88400.0,14.7498,14.7498,14.7188,14.7312,88400.0
2009-01-12 09:30:00,23.69,23.81,23.53,23.81,1200.0,14.6754,14.7498,14.5763,14.7498,1200.0
2009-01-12 09:35:00,23.81,23.99,23.81,23.88,68100.0,14.7498,14.8613,14.7498,14.7931,68100.0
2009-01-12 09:40:00,23.87,23.88,23.7,23.72,42000.0,14.7869,14.7931,14.6816,14.694,42000.0
2009-01-12 09:45:00,23.73,23.78,23.72,23.76,42900.0,14.7002,14.7312,14.694,14.7188,42900.0
2009-01-12 09:50:00,23.77,23.83,23.76,23.83,21200.0,14.725,14.7621,14.7188,14.7621,21200.0
2009-01-12 09:55:00,23.82,23.85,23.79,23.83,31100.0,14.7559,14.7745,14.7374,14.7621,31100.0
2009-01-12 10:00:00,23.83,23.85,23.75,23.75,52100.0,14.7621,14.7745,14.7126,14.7126,52100.0
2009-01-12 10:05:00,23.77,23.78,23.68,23.73,21300.0,14.725,14.7312,14.6692,14.7002,21300.0
2009-01-12 10:10:00,23.73,23.74,23.63,23.66,25700.0,14.7002,14.7064,14.6382,14.6568,25700.0
2009-01-12 10:15:00,23.66,23.68,23.61,23.62,23700.0,14.6568,14.6692,14.6259,14.6321,23700.0
2009-01-12 10:20:00,23.62,23.62,23.54,23.55,60600.0,14.6321,14.6321,14.5825,14.5887,60600.0
2009-01-12 10:25:00,23.55,23.67,23.55,23.65,52600.0,14.5887,14.663,14.5887,14.6506,52600.0
2009-01-12 10:30:00,23.66,23.67,23.64,23.66,28400.0,14.6568,14.663,14.6444,14.6568,28400.0
2009-01-12 10:35:00,23.66,23.72,23.66,23.71,25500.0,14.6568,14.694,14.6568,14.6878,25500.0
2009-01-12 10:40:00,23.72,23.74,23.71,23.72,55400.0,14.694,14.7064,14.6878,14.694,55400.0
2009-01-12 10:45:00,23.73,23.73,23.65,23.65,36800.0,14.7002,14.7002,14.6506,14.6506,36800.0
2009-01-12 10:50:00,23.65,23.75,23.65,23.73,42300.0,14.6506,14.7126,14.6506,14.7002,42300.0
2009-01-12 10:55:00,23.73,23.74,23.63,23.64,57400.0,14.7002,14.7064,14.6382,14.6444,57400.0
2009-01-12 11:00:00,23.65,23.67,23.62,23.67,50100.0,14.6506,14.663,14.6321,14.663,50100.0
2009-01-12 11:05:00,23.66,23.69,23.62,23.63,27100.0,14.6568,14.6754,14.6321,14.6382,27100.0
2009-01-12 11:10:00,23.64,23.65,23.63,23.65,22000.0,14.6444,14.6506,14.6382,14.6506,22000.0
2009-01-12 11:15:00,23.65,23.73,23.65,23.69,35600.0,14.6506,14.7002,14.6506,14.6754,35600.0
2009-01-12 11:20:00,23.7,23.74,23.66,23.73,44900.0,14.6816,14.7064,14.6568,14.7002,44900.0
2009-01-12 11:25:00,23.74,23.75,23.71,23.74,35400.0,14.7064,14.7126,14.6878,14.7064,35400.0
2009-01-12 11:30:00,23.75,23.77,23.63,23.63,40700.0,14.7126,14.725,14.6382,14.6382,40700.0
2009-01-12 11:35:00,23.65,23.65,23.56,23.61,56200.0,14.6506,14.6506,14.5949,14.6259,56200.0
2009-01-12 11:40:00,23.61,23.62,23.58,23.62,33500.0,14.6259,14.6321,14.6073,14.6321,33500.0
2009-01-12 11:45:00,23.61,23.64,23.6,23.62,28600.0,14.6259,14.6444,14.6197,14.6321,28600.0
2009-01-12 11:50:00,23.61,23.62,23.6,23.61,18200.0,14.6259,14.6321,14.6197,14.6259,18200.0
2009-01-12 11:55:00,23.61,23.61,23.55,23.55,30200.0,14.6259,14.6259,14.5887,14.5887,30200.0
2009-01-12 12:00:00,23.55,23.59,23.54,23.56,31600.0,14.5887,14.6135,14.5825,14.5949,31600.0
2009-01-12 12:05:00,23.56,23.61,23.55,23.6,21500.0,14.5949,14.6259,14.5887,14.6197,21500.0
2009-01-12 12:10:00,23.6,23.65,23.6,23.64,15700.0,14.6197,14.6506,14.6197,14.6444,15700.0
2009-01-12 12:15:00,23.65,23.65,23.6,23.6,33200.0,14.6506,14.6506,14.6197,14.6197,33200.0
2009-01-12 12:20:00,23.6,23.61,23.57,23.58,20200.0,14.6197,14.6259,14.6011,14.6073,20200.0
2009-01-12 12:25:00,23.58,23.61,23.58,23.6,17800.0,14.6073,14.6259,14.6073,14.6197,17800.0
2009-01-12 12:30:00,23.6,23.62,23.6,23.61,17800.0,14.6197,14.6321,14.6197,14.6259,17800.0
2009-01-12 12:35:00,23.61,23.62,23.6,23.6,42200.0,14.6259,14.6321,14.6197,14.6197,42200.0
2009-01-12 12:40:00,23.6,23.62,23.6,23.6,18200.0,14.6197,14.6321,14.6197,14.6197,18200.0
2009-01-12 12:45:00,23.6,23.61,23.56,23.57,33100.0,14.6197,14.6259,14.5949,14.6011,33100.0
2009-01-12 12:50:00,23.57,23.58,23.55,23.56,33800.0,14.6011,14.6073,14.5887,14.5949,33800.0
2009-01-12 12:55:00,23.57,23.61,23.56,23.6,16700.0,14.6011,14.6259,14.5949,14.6197,16700.0
2009-01-12 13:00:00,23.6,23.61,23.57,23.57,23100.0,14.6197,14.6259,14.6011,14.6011,23100.0
2009-01-12 13:05:00,23.58,23.6,23.57,23.6,14200.0,14.6073,14.6197,14.6011,14.6197,14200.0
2009-01-12 13:10:00,23.6,23.68,23.6,23.67,21100.0,14.6197,14.6692,14.6197,14.663,21100.0
2009-01-12 13:15:00,23.67,23.68,23.65,23.68,28500.0,14.663,14.6692,14.6506,14.6692,28500.0
2009-01-12 13:20:00,23.68,23.69,23.67,23.67,18800.0,14.6692,14.6754,14.663,14.663,18800.0
2009-01-12 13:25:00,23.68,23.7,23.68,23.68,14700.0,14.6692,14.6816,14.6692,14.6692,14700.0
2009-01-12 13:30:00,23.68,23.69,23.68,23.68,25300.0,14.6692,14.6754,14.6692,14.6692,25300.0
2009-01-12 13:35:00,23.69,23.73,23.68,23.72,24700.0,14.6754,14.7002,14.6692,14.694,24700.0
2009-01-12 13:40:00,23.73,23.74,23.69,23.69,32500.0,14.7002,14.7064,14.6754,14.6754,32500.0
2009-01-12 13:45:00,23.7,23.81,23.69,23.8,44900.0,14.6816,14.7498,14.6754,14.7436,44900.0
2009-01-12 13:50:00,23.79,23.8,23.75,23.76,29400.0,14.7374,14.7436,14.7126,14.7188,29400.0
2009-01-12 13:55:00,23.76,23.78,23.74,23.76,27000.0,14.7188,14.7312,14.7064,14.7188,27000.0
2009-01-12 14:00:00,23.76,23.76,23.65,23.65,28600.0,14.7188,14.7188,14.6506,14.6506,28600.0
2009-01-12 14:05:00,23.65,23.7,23.64,23.68,35300.0,14.6506,14.6816,14.6444,14.6692,35300.0
2009-01-12 14:10:00,23.68,23.72,23.68,23.71,32800.0,14.6692,14.694,14.6692,14.6878,32800.0
2009-01-12 14:15:00,23.72,23.74,23.7,23.74,23300.0,14.694,14.7064,14.6816,14.7064,23300.0
2009-01-12 14:20:00,23.74,23.74,23.67,23.69,37800.0,14.7064,14.7064,14.663,14.6754,37800.0
2009-01-12 14:25:00,23.71,23.72,23.68,23.7,45000.0,14.6878,14.694,14.6692,14.6816,45000.0
2009-01-12 14:30:00,23.69,23.72,23.63,23.63,38000.0,14.6754,14.694,14.6382,14.6382,38000.0
2009-01-12 14:35:00,23.64,23.65,23.61,23.64,32300.0,14.6444,14.6506,14.6259,14.6444,32300.0
2009-01-12 14:40:00,23.64,23.65,23.56,23.56,24700.0,14.6444,14.6506,14.5949,14.5949,24700.0
2009-01-12 14:45:00,23.57,23.61,23.55,23.58,38100.0,14.6011,14.6259,14.5887,14.6073,38100.0
2009-01-12 14:50:00,23.59,23.6,23.55,23.55,65800.0,14.6135,14.6197,14.5887,14.5887,65800.0
2009-01-12 14:55:00,23.55,23.59,23.54,23.55,41200.0,14.5887,14.6135,14.5825,14.5887,41200.0
2009-01-12 15:00:00,23.56,23.6,23.55,23.6,43600.0,14.5949,14.6197,14.5887,14.6197,43600.0
2009-01-12 15:05:00,23.6,23.63,23.53,23.58,65300.0,14.6197,14.6382,14.5763,14.6073,65300.0
2009-01-12 15:10:00,23.58,23.61,23.56,23.58,51000.0,14.6073,14.6259,14.5949,14.6073,51000.0
2009-01-12 15:15:00,23.57,23.64,23.54,23.6,49700.0,14.6011,14.6444,14.5825,14.6197,49700.0
2009-01-12 15:20:00,23.6,23.7,23.6,23.67,48400.0,14.6197,14.6816,14.6197,14.663,48400.0
2009-01-12 15:25:00,23.67,23.68,23.65,23.66,35200.0,14.663,14.6692,14.6506,14.6568,35200.0
2009-01-12 15:30:00,23.66,23.69,23.61,23.62,67100.0,14.6568,14.6754,14.6259,14.6321,67100.0
2009-01-12 15:35:00,23.62,23.68,23.59,23.65,65300.0,14.6321,14.6692,14.6135,14.6506,65300.0
2009-01-12 15:40:00,23.65,23.69,23.61,23.68,114000.0,14.6506,14.6754,14.6259,14.6692,114000.0
2009-01-12 15:45:00,23.69,23.74,23.65,23.72,96600.0,14.6754,14.7064,14.6506,14.694,96600.0
2009-01-12 15:50:00,23.71,23.76,23.68,23.7,129300.0,14.6878,14.7188,14.6692,14.6816,129300.0
2009-01-12 15:55:00,23.69,23.72,23.66,23.7,151400.0,14.6754,14.694,14.6568,14.6816,151400.0
2009-01-13 09:30:00,23.7,23.76,23.58,23.61,98500.0,14.6816,14.7188,14.6073,14.6259,98500.0
2009-01-13 09:35:00,23.61,23.69,23.59,23.65,26300.0,14.6259,14.6754,14.6135,14.6506,26300.0
2009-01-13 09:40:00,23.67,23.68,23.63,23.68,38000.0,14.663,14.6692,14.6382,14.6692,38000.0
2009-01-13 09:45:00,23.71,23.75,23.68,23.74,41900.0,14.6878,14.7126,14.6692,14.7064,41900.0
2009-01-13 09:50:00,23.75,23.78,23.69,23.7,41800.0,14.7126,14.7312,14.6754,14.6816,41800.0
2009-01-13 09:55:00,23.69,23.75,23.69,23.69,51600.0,14.6754,14.7126,14.6754,14.6754,51600.0
2009-01-13 10:00:00,23.7,23.71,23.65,23.67,71100.0,14.6816,14.6878,14.6506,14.663,71100.0
2009-01-13 10:05:00,23.66,23.79,23.66,23.75,56200.0,14.6568,14.7374,14.6568,14.7126,56200.0
2009-01-13 10:10:00,23.75,23.77,23.7,23.77,43000.0,14.7126,14.725,14.6816,14.725,43000.0
2009-01-13 10:15:00,23.76,23.8,23.69,23.72,31600.0,14.7188,14.7436,14.6754,14.694,31600.0
2009-01-13 10:20:00,23.72,23.72,23.65,23.68,33000.0,14.694,14.694,14.6506,14.6692,33000.0
2009-01-13 10:25:00,23.68,23.7,23.67,23.69,49900.0,14.6692,14.6816,14.663,14.6754,49900.0
2009-01-13 10:30:00,23.69,23.7,23.66,23.66,38700.0,14.6754,14.6816,14.6568,14.6568,38700.0
2009-01-13 10:35:00,23.66,23.7,23.66,23.69,56000.0,14.6568,14.6816,14.6568,14.6754,56000.0
2009-01-13 10:40:00,23.7,23.74,23.69,23.74,30500.0,14.6816,14.7064,14.6754,14.7064,30500.0
2009-01-13 10:45:00,23.73,23.79,23.72,23.78,27700.0,14.7002,14.7374,14.694,14.7312,27700.0
2009-01-13 10:50:00,23.78,23.85,23.78,23.85,38300.0,14.7312,14.7745,14.7312,14.7745,38300.0
2009-01-13 10:55:00,23.84,23.87,23.81,23.82,29600.0,14.7683,14.7869,14.7498,14.7559,29600.0
2009-01-13 11:00:00,23.81,23.82,23.76,23.8,21600.0,14.7498,14.7559,14.7188,14.7436,21600.0
2009-01-13 11:05:00,23.8,23.87,23.79,23.86,23600.0,14.7436,14.7869,14.7374,14.7807,23600.0
2009-01-13 11:10:00,23.86,23.86,23.75,23.77,26300.0,14.7807,14.7807,14.7126,14.725,26300.0
2009-01-13 11:15:00,23.77,23.78,23.72,23.77,35700.0,14.725,14.7312,14.694,14.725,35700.0
2009-01-13 11:20:00,23.77,23.78,23.74,23.77,35300.0,14.725,14.7312,14.7064,14.725,35300.0
2009-01-13 11:25:00,23.77,23.83,23.75,23.81,51700.0,14.725,14.7621,14.7126,14.7498,51700.0
2009-01-13 11:30:00,23.81,23.84,23.77,23.77,34500.0,14.7498,14.7683,14.725,14.725,34500.0
2009-01-13 11:35:00,23.78,23.84,23.77,23.78,19900.0,14.7312,14.7683,14.725,14.7312,19900.0
2009-01-13 11:40:00,23.78,23.83,23.75,23.75,33700.0,14.7312,14.7621,14.7126,14.7126,33700.0
2009-01-13 11:45:00,23.75,23.76,23.7,23.71,32900.0,14.7126,14.7188,14.6816,14.6878,32900.0
2009-01-13 11:50:00,23.71,23.71,23.7,23.7,50500.0,14.6878,14.6878,14.6816,14.6816,50500.0
2009-01-13 11:55:00,23.7,23.74,23.7,23.73,66000.0,14.6816,14.7064,14.6816,14.7002,66000.0
2009-01-13 12:00:00,23.73,23.73,23.71,23.72,26300.0,14.7002,14.7002,14.6878,14.694,26300.0
2009-01-13 12:05:00,23.72,23.75,23.71,23.74,37800.0,14.694,14.7126,14.6878,14.7064,37800.0
2009-01-13 12:10:00,23.74,23.74,23.7,23.73,26900.0,14.7064,14.7064,14.6816,14.7002,26900.0
2009-01-13 12:15:00,23.72,23.72,23.69,23.7,30100.0,14.694,14.694,14.6754,14.6816,30100.0
2009-01-13 12:20:00,23.7,23.72,23.69,23.71,26900.0,14.6816,14.694,14.6754,14.6878,26900.0
2009-01-13 12:25:00,23.7,23.7,23.64,23.65,26600.0,14.6816,14.6816,14.6444,14.6506,26600.0
2009-01-13 12:30:00,23.64,23.65,23.59,23.63,46800.0,14.6444,14.6506,14.6135,14.6382,46800.0
2009-01-13 12:35:00,23.63,23.68,23.63,23.66,27700.0,14.6382,14.6692,14.6382,14.6568,27700.0
2009-01-13 12:40:00,23.66,23.67,23.62,23.63,19800.0,14.6568,14.663,14.6321,14.6382,19800.0
2009-01-13 12:45:00,23.63,23.63,23.61,23.63,11500.0,14.6382,14.6382,14.6259,14.6382,11500.0
2009-01-13 12:50:00,23.63,23.67,23.62,23.67,22100.0,14.6382,14.663,14.6321,14.663,22100.0
2009-01-13 12:55:00,23.67,23.67,23.61,23.62,19500.0,14.663,14.663,14.6259,14.6321,19500.0
2009-01-13 13:00:00,23.61,23.64,23.6,23.62,34500.0,14.6259,14.6444,14.6197,14.6321,34500.0
2009-01-13 13:05:00,23.62,23.62,23.61,23.62,19100.0,14.6321,14.6321,14.6259,14.6321,19100.0
2009-01-13 13:10:00,23.62,23.63,23.61,23.63,17100.0,14.6321,14.6382,14.6259,14.6382,17100.0
2009-01-13 13:15:00,23.63,23.69,23.62,23.68,16300.0,14.6382,14.6754,14.6321,14.6692,16300.0
2009-01-13 13:20:00,23.69,23.69,23.67,23.69,26700.0,14.6754,14.6754,14.663,14.6754,26700.0
2009-01-13 13:25:00,23.68,23.69,23.66,23.67,71000.0,14.6692,14.6754,14.6568,14.663,71000.0
2009-01-13 13:30:00,23.67,23.68,23.66,23.68,24500.0,14.663,14.6692,14.6568,14.6692,24500.0
2009-01-13 13:35:00,23.69,23.72,23.69,23.72,17200.0,14.6754,14.694,14.6754,14.694,17200.0
2009-01-13 13:40:00,23.72,23.72,23.67,23.7,34500.0,14.694,14.694,14.663,14.6816,34500.0
2009-01-13 13:45:00,23.69,23.71,23.68,23.7,18100.0,14.6754,14.6878,14.6692,14.6816,18100.0
2009-01-13 13:50:00,23.69,23.72,23.69,23.69,28000.0,14.6754,14.694,14.6754,14.6754,28000.0
2009-01-13 13:55:00,23.7,23.7,23.65,23.66,27200.0,14.6816,14.6816,14.6506,14.6568,27200.0
2009-01-13 14:00:00,23.66,23.68,23.65,23.67,26200.0,14.6568,14.6692,14.6506,14.663,26200.0
2009-01-13 14:05:00,23.67,23.72,23.67,23.69,13900.0,14.663,14.694,14.663,14.6754,13900.0
2009-01-13 14:10:00,23.69,23.73,23.69,23.72,24200.0,14.6754,14.7002,14.6754,14.694,24200.0
2009-01-13 14:15:00,23.72,23.73,23.7,23.71,20200.0,14.694,14.7002,14.6816,14.6878,20200.0
2009-01-13 14:20:00,23.72,23.72,23.66,23.67,31800.0,14.694,14.694,14.6568,14.663,31800.0
2009-01-13 14:25:00,23.67,23.67,23.59,23.62,44000.0,14.663,14.663,14.6135,14.6321,44000.0
2009-01-13 14:30:00,23.62,23.74,23.61,23.71,37300.0,14.6321,14.7064,14.6259,14.6878,37300.0
2009-01-13 14:35:00,23.71,23.77,23.7,23.74,37000.0,14.6878,14.725,14.6816,14.7064,37000.0
2009-01-13 14:40:00,23.74,23.79,23.74,23.75,29500.0,14.7064,14.7374,14.7064,14.7126,29500.0
2009-01-13 14:45:00,23.74,23.8,23.7,23.71,69400.0,14.7064,14.7436,14.6816,14.6878,69400.0
2009-01-13 14:50:00,23.71,23.72,23.67,23.7,59400.0,14.6878,14.694,14.663,14.6816,59400.0
2009-01-13 14:55:00,23.7,23.76,23.66,23.66,38900.0,14.6816,14.7188,14.6568,14.6568,38900.0
2009-01-13 15:00:00,23.66,23.66,23.59,23.6,38000.0,14.6568,14.6568,14.6135,14.6197,38000.0
2009-01-13 15:05:00,23.6,23.61,23.5,23.51,65100.0,14.6197,14.6259,14.5577,14.5639,65100.0
2009-01-13 15:10:00,23.51,23.58,23.5,23.57,52400.0,14.5639,14.6073,14.5577,14.6011,52400.0
2009-01-13 15:15:00,23.58,23.62,23.53,23.58,46900.0,14.6073,14.6321,14.5763,14.6073,46900.0
2009-01-13 15:20:00,23.57,23.67,23.55,23.64,53600.0,14.6011,14.663,14.5887,14.6444,53600.0
2009-01-13 15:25:00,23.63,23.64,23.57,23.61,41500.0,14.6382,14.6444,14.6011,14.6259,41500.0
2009-01-13 15:30:00,23.61,23.68,23.54,23.65,93100.0,14.6259,14.6692,14.5825,14.6506,93100.0
2009-01-13 15:35:00,23.65,23.72,23.62,23.69,71800.0,14.6506,14.694,14.6321,14.6754,71800.0
2009-01-13 15:40:00,23.69,23.79,23.68,23.76,120600.0,14.6754,14.7374,14.6692,14.7188,120600.0
2009-01-13 15:45:00,23.76,23.77,23.7,23.77,85100.0,14.7188,14.725,14.6816,14.725,85100.0
2009-01-13 15:50:00,23.77,23.8,23.71,23.73,142200.0,14.725,14.7436,14.6878,14.7002,142200.0
2009-01-13 15:55:00,23.73,23.76,23.69,23.69,180200.0,14.7002,14.7188,14.6754,14.6754,180200.0
2009-01-14 09:30:00,23.53,23.62,23.22,23.35,59600.0,14.5763,14.6321,14.3843,14.4648,59600.0
2009-01-14 09:35:00,23.36,23.36,23.2,23.26,24500.0,14.471,14.471,14.3719,14.409,24500.0
2009-01-14 09:40:00,23.27,23.35,23.19,23.2,48100.0,14.4152,14.4648,14.3657,14.3719,48100.0
2009-01-14 09:45:00,23.18,23.27,23.17,23.24,70000.0,14.3595,14.4152,14.3533,14.3967,70000.0
2009-01-14 09:50:00,23.24,23.25,23.16,23.17,116900.0,14.3967,14.4028,14.3471,14.3533,116900.0
2009-01-14 09:55:00,23.17,23.25,23.13,23.15,47300.0,14.3533,14.4028,14.3285,14.3409,47300.0
2009-01-14 10:00:00,23.15,23.18,23.1,23.14,42300.0,14.3409,14.3595,14.3099,14.3347,42300.0
2009-01-14 10:05:00,23.13,23.14,23.03,23.1,93200.0,14.3285,14.3347,14.2666,14.3099,93200.0
2009-01-14 10:10:00,23.1,23.11,23.05,23.06,34200.0,14.3099,14.3161,14.2789,14.2851,34200.0
2009-01-14 10:15:00,23.06,23.06,23.0,23.0,57300.0,14.2851,14.2851,14.248,14.248,57300.0
2009-01-14 10:20:00,23.0,23.1,22.99,23.04,58000.0,14.248,14.3099,14.2418,14.2728,58000.0
2009-01-14 10:25:00,23.04,23.12,23.04,23.1,27700.0,14.2728,14.3223,14.2728,14.3099,27700.0
2009-01-14 10:30:00,23.1,23.14,23.06,23.07,31900.0,14.3099,14.3347,14.2851,14.2913,31900.0
2009-01-14 10:35:00,23.07,23.25,22.99,23.02,63500.0,14.2913,14.4028,14.2418,14.2604,63500.0
2009-01-14 10:40:00,23.02,23.02,22.91,22.92,40500.0,14.2604,14.2604,14.1922,14.1984,40500.0
2009-01-14 10:45:00,22.92,22.96,22.88,22.95,31700.0,14.1984,14.2232,14.1736,14.217,31700.0
2009-01-14 10:50:00,22.96,22.99,22.92,22.99,36300.0,14.2232,14.2418,14.1984,14.2418,36300.0
2009-01-14 10:55:00,22.99,23.06,22.96,23.06,34800.0,14.2418,14.2851,14.2232,14.2851,34800.0
2009-01-14 11:00:00,23.06,23.1,23.06,23.08,35800.0,14.2851,14.3099,14.2851,14.2975,35800.0
2009-01-14 11:05:00,23.09,23.11,23.04,23.06,42100.0,14.3037,14.3161,14.2728,14.2851,42100.0
2009-01-14 11:10:00,23.05,23.08,23.0,23.03,33900.0,14.2789,14.2975,14.248,14.2666,33900.0
2009-01-14 11:15:00,23.03,23.09,23.01,23.09,25700.0,14.2666,14.3037,14.2542,14.3037,25700.0
2009-01-14 11:20:00,23.08,23.18,23.08,23.16,34100.0,14.2975,14.3595,14.2975,14.3471,34100.0
2009-01-14 11:25:00,23.17,23.19,23.13,23.14,32100.0,14.3533,14.3657,14.3285,14.3347,32100.0
2009-01-14 11:30:00,23.14,23.18,23.13,23.15,19300.0,14.3347,14.3595,14.3285,14.3409,19300.0
2009-01-14 11:35:00,23.15,23.18,23.14,23.17,18600.0,14.3409,14.3595,14.3347,14.3533,18600.0
2009-01-14 11:40:00,23.17,23.2,23.14,23.14,20100.0,14.3533,14.3719,14.3347,14.3347,20100.0
2009-01-14 11:45:00,23.15,23.16,23.13,23.14,19600.0,14.3409,14.3471,14.3285,14.3347,19600.0
2009-01-14 11:50:00,23.15,23.21,23.15,23.21,18600.0,14.3409,14.3781,14.3409,14.3781,18600.0
2009-01-14 11:55:00,23.22,23.23,23.19,23.22,26000.0,14.3843,14.3905,14.3657,14.3843,26000.0
2009-01-14 12:00:00,23.22,23.24,23.2,23.21,29400.0,14.3843,14.3967,14.3719,14.3781,29400.0
2009-01-14 12:05:00,23.2,23.26,23.19,23.25,16800.0,14.3719,14.409,14.3657,14.4028,16800.0
2009-01-14 12:10:00,23.25,23.27,23.23,23.24,11800.0,14.4028,14.4152,14.3905,14.3967,11800.0
2009-01-14 12:15:00,23.24,23.25,23.21,23.25,39300.0,14.3967,14.4028,14.3781,14.4028,39300.0
2009-01-14 12:20:00,23.26,23.34,23.25,23.33,59300.0,14.409,14.4586,14.4028,14.4524,59300.0
2009-01-14 12:25:00,23.32,23.33,23.3,23.33,25600.0,14.4462,14.4524,14.4338,14.4524,25600.0
2009-01-14 12:30:00,23.33,23.35,23.32,23.33,32300.0,14.4524,14.4648,14.4462,14.4524,32300.0
2009-01-14 12:35:00,23.33,23.37,23.32,23.35,58400.0,14.4524,14.4772,14.4462,14.4648,58400.0
2009-01-14 12:40:00,23.34,23.42,23.34,23.41,92900.0,14.4586,14.5082,14.4586,14.502,92900.0
2009-01-14 12:45:00,23.4,23.43,23.39,23.41,35100.0,14.4958,14.5144,14.4896,14.502,35100.0
2009-01-14 12:50:00,23.41,23.52,23.4,23.52,52600.0,14.502,14.5701,14.4958,14.5701,52600.0
2009-01-14 12:55:00,23.52,23.52,23.48,23.49,29900.0,14.5701,14.5701,14.5453,14.5515,29900.0
2009-01-14 13:00:00,23.48,23.52,23.46,23.48,28700.0,14.5453,14.5701,14.5329,14.5453,28700.0
2009-01-14 13:05:00,23.48,23.52,23.47,23.52,15600.0,14.5453,14.5701,14.5391,14.5701,15600.0
2009-01-14 13:10:00,23.52,23.52,23.49,23.5,29200.0,14.5701,14.5701,14.5515,14.5577,29200.0
2009-01-14 13:15:00,23.5,23.5,23.48,23.5,32400.0,14.5577,14.5577,14.5453,14.5577,32400.0
2009-01-14 13:20:00,23.5,23.51,23.47,23.5,38900.0,14.5577,14.5639,14.5391,14.5577,38900.0
2009-01-14 13:25:00,23.49,23.5,23.45,23.45,41100.0,14.5515,14.5577,14.5267,14.5267,41100.0
2009-01-14 13:30:00,23.45,23.5,23.45,23.5,44000.0,14.5267,14.5577,14.5267,14.5577,44000.0
2009-01-14 13:35:00,23.48,23.53,23.48,23.51,33700.0,14.5453,14.5763,14.5453,14.5639,33700.0
2009-01-14 13:40:00,23.5,23.51,23.5,23.5,8100.0,14.5577,14.5639,14.5577,14.5577,8100.0
2009-01-14 13:45:00,23.5,23.54,23.48,23.51,30300.0,14.5577,14.5825,14.5453,14.5639,30300.0
2009-01-14 13:50:00,23.5,23.51,23.46,23.5,28800.0,14.5577,14.5639,14.5329,14.5577,28800.0
2009-01-14 13:55:00,23.5,23.52,23.49,23.51,14400.0,14.5577,14.5701,14.5515,14.5639,14400.0
2009-01-14 14:00:00,23.51,23.53,23.49,23.51,35900.0,14.5639,14.5763,14.5515,14.5639,35900.0
2009-01-14 14:05:00,23.5,23.56,23.5,23.56,36400.0,14.5577,14.5949,14.5577,14.5949,36400.0
2009-01-14 14:10:00,23.55,23.62,23.54,23.56,38800.0,14.5887,14.6321,14.5825,14.5949,38800.0
2009-01-14 14:15:00,23.57,23.61,23.54,23.55,43200.0,14.6011,14.6259,14.5825,14.5887,43200.0
2009-01-14 14:20:00,23.55,23.57,23.5,23.53,22600.0,14.5887,14.6011,14.5577,14.5763,22600.0
2009-01-14 14:25:00,23.52,23.58,23.5,23.57,44100.0,14.5701,14.6073,14.5577,14.6011,44100.0
2009-01-14 14:30:00,23.57,23.65,23.57,23.65,43500.0,14.6011,14.6506,14.6011,14.6506,43500.0
2009-01-14 14:35:00,23.65,23.66,23.58,23.59,28500.0,14.6506,14.6568,14.6073,14.6135,28500.0
2009-01-14 14:40:00,23.58,23.6,23.55,23.6,27900.0,14.6073,14.6197,14.5887,14.6197,27900.0
2009-01-14 14:45:00,23.58,23.6,23.5,23.51,31700.0,14.6073,14.6197,14.5577,14.5639,31700.0
2009-01-14 14:50:00,23.51,23.54,23.5,23.51,40800.0,14.5639,14.5825,14.5577,14.5639,40800.0
2009-01-14 14:55:00,23.5,23.56,23.5,23.53,33600.0,14.5577,14.5949,14.5577,14.5763,33600.0
2009-01-14 15:00:00,23.52,23.53,23.41,23.43,56600.0,14.5701,14.5763,14.502,14.5144,56600.0
2009-01-14 15:05:00,23.42,23.48,23.39,23.46,78100.0,14.5082,14.5453,14.4896,14.5329,78100.0
2009-01-14 15:10:00,23.46,23.49,23.43,23.46,92200.0,14.5329,14.5515,14.5144,14.5329,92200.0
2009-01-14 15:15:00,23.45,23.52,23.44,23.52,106000.0,14.5267,14.5701,14.5205,14.5701,106000.0
2009-01-14 15:20:00,23.52,23.55,23.5,23.53,41200.0,14.5701,14.5887,14.5577,14.5763,41200.0
2009-01-14 15:25:00,23.53,23.56,23.49,23.51,58500.0,14.5763,14.5949,14.5515,14.5639,58500.0
2009-01-14 15:30:00,23.51,23.58,23.48,23.56,86600.0,14.5639,14.6073,14.5453,14.5949,86600.0
2009-01-14 15:35:00,23.56,23.57,23.46,23.48,84000.0,14.5949,14.6011,14.5329,14.5453,84000.0
2009-01-14 15:40:00,23.48,23.5,23.4,23.48,96900.0,14.5453,14.5577,14.4958,14.5453,96900.0
2009-01-14 15:45:00,23.48,23.58,23.45,23.52,92700.0,14.5453,14.6073,14.5267,14.5701,92700.0
2009-01-14 15:50:00,23.54,23.59,23.51,23.53,112000.0,14.5825,14.6135,14.5639,14.5763,112000.0
2009-01-14 15:55:00,23.52,23.56,23.5,23.53,167800.0,14.5701,14.5949,14.5577,14.5763,167800.0
2009-01-15 09:30:00,23.49,23.56,23.35,23.37,66600.0,14.5515,14.5949,14.4648,14.4772,66600.0
2009-01-15 09:35:00,23.37,23.43,23.35,23.4,54800.0,14.4772,14.5144,14.4648,14.4958,54800.0
2009-01-15 09:40:00,23.4,23.43,23.38,23.43,25200.0,14.4958,14.5144,14.4834,14.5144,25200.0
2009-01-15 09:45:00,23.43,23.43,23.24,23.26,80500.0,14.5144,14.5144,14.3967,14.409,80500.0
2009-01-15 09:50:00,23.25,23.32,23.25,23.27,36300.0,14.4028,14.4462,14.4028,14.4152,36300.0
2009-01-15 09:55:00,23.27,23.33,23.27,23.32,39400.0,14.4152,14.4524,14.4152,14.4462,39400.0
2009-01-15 10:00:00,23.32,23.4,23.31,23.39,76500.0,14.4462,14.4958,14.44,14.4896,76500.0
2009-01-15 10:05:00,23.39,23.4,23.24,23.38,83700.0,14.4896,14.4958,14.3967,14.4834,83700.0
2009-01-15 10:10:00,23.38,23.5,23.38,23.5,62900.0,14.4834,14.5577,14.4834,14.5577,62900.0
2009-01-15 10:15:00,23.49,23.49,23.31,23.33,38400.0,14.5515,14.5515,14.44,14.4524,38400.0
2009-01-15 10:20:00,23.33,23.44,23.33,23.36,53000.0,14.4524,14.5205,14.4524,14.471,53000.0
2009-01-15 10:25:00,23.36,23.38,23.35,23.38,29900.0,14.471,14.4834,14.4648,14.4834,29900.0
2009-01-15 10:30:00,23.38,23.4,23.33,23.35,47900.0,14.4834,14.4958,14.4524,14.4648,47900.0
2009-01-15 10:35:00,23.35,23.39,23.33,23.39,26800.0,14.4648,14.4896,14.4524,14.4896,26800.0
2009-01-15 10:40:00,23.39,23.42,23.37,23.38,21000.0,14.4896,14.5082,14.4772,14.4834,21000.0
2009-01-15 10:45:00,23.39,23.42,23.35,23.42,31100.0,14.4896,14.5082,14.4648,14.5082,31100.0
2009-01-15 10:50:00,23.41,23.44,23.39,23.42,32400.0,14.502,14.5205,14.4896,14.5082,32400.0
2009-01-15 10:55:00,23.42,23.44,23.37,23.37,22200.0,14.5082,14.5205,14.4772,14.4772,22200.0
2009-01-15 11:00:00,23.37,23.38,23.34,23.37,37600.0,14.4772,14.4834,14.4586,14.4772,37600.0
2009-01-15 11:05:00,23.36,23.4,23.35,23.37,50100.0,14.471,14.4958,14.4648,14.4772,50100.0
2009-01-15 11:10:00,23.38,23.42,23.37,23.4,29300.0,14.4834,14.5082,14.4772,14.4958,29300.0
2009-01-15 11:15:00,23.4,23.41,23.34,23.35,20200.0,14.4958,14.502,14.4586,14.4648,20200.0
2009-01-15 11:20:00,23.36,23.4,23.35,23.4,19200.0,14.471,14.4958,14.4648,14.4958,19200.0
2009-01-15 11:25:00,23.4,23.43,23.38,23.38,34200.0,14.4958,14.5144,14.4834,14.4834,34200.0
2009-01-15 11:30:00,23.39,23.4,23.37,23.37,17800.0,14.4896,14.4958,14.4772,14.4772,17800.0
2009-01-15 11:35:00,23.37,23.38,23.33,23.35,63500.0,14.4772,14.4834,14.4524,14.4648,63500.0
2009-01-15 11:40:00,23.35,23.37,23.34,23.35,29500.0,14.4648,14.4772,14.4586,14.4648,29500.0
2009-01-15 11:45:00,23.35,23.36,23.34,23.34,27700.0,14.4648,14.471,14.4586,14.4586,27700.0
2009-01-15 11:50:00,23.34,23.36,23.34,23.36,18300.0,14.4586,14.471,14.4586,14.471,18300.0
2009-01-15 11:55:00,23.36,23.38,23.34,23.35,20600.0,14.471,14.4834,14.4586,14.4648,20600.0
2009-01-15 12:00:00,23.35,23.37,23.34,23.34,17700.0,14.4648,14.4772,14.4586,14.4586,17700.0
2009-01-15 12:05:00,23.34,23.35,23.27,23.28,39600.0,14.4586,14.4648,14.4152,14.4214,39600.0
2009-01-15 12:10:00,23.28,23.36,23.26,23.35,37300.0,14.4214,14.471,14.409,14.4648,37300.0
2009-01-15 12:15:00,23.36,23.39,23.33,23.39,25000.0,14.471,14.4896,14.4524,14.4896,25000.0
2009-01-15 12:20:00,23.39,23.39,23.34,23.36,21500.0,14.4896,14.4896,14.4586,14.471,21500.0
2009-01-15 12:25:00,23.35,23.35,23.31,23.33,23000.0,14.4648,14.4648,14.44,14.4524,23000.0
2009-01-15 12:30:00,23.32,23.34,23.31,23.33,44200.0,14.4462,14.4586,14.44,14.4524,44200.0
2009-01-15 12:35:00,23.33,23.34,23.28,23.28,34100.0,14.4524,14.4586,14.4214,14.4214,34100.0
2009-01-15 12:40:00,23.27,23.31,23.27,23.29,23400.0,14.4152,14.44,14.4152,14.4276,23400.0
2009-01-15 12:45:00,23.3,23.31,23.29,23.3,23900.0,14.4338,14.44,14.4276,14.4338,23900.0
2009-01-15 12:50:00,23.31,23.32,23.29,23.29,50000.0,14.44,14.4462,14.4276,14.4276,50000.0
2009-01-15 12:55:00,23.3,23.3,23.24,23.25,30200.0,14.4338,14.4338,14.3967,14.4028,30200.0
2009-01-15 13:00:00,23.26,23.28,23.25,23.27,20800.0,14.409,14.4214,14.4028,14.4152,20800.0
2009-01-15 13:05:00,23.28,23.31,23.28,23.28,57100.0,14.4214,14.44,14.4214,14.4214,57100.0
2009-01-15 13:10:00,23.28,23.3,23.24,23.26,47500.0,14.4214,14.4338,14.3967,14.409,47500.0
2009-01-15 13:15:00,23.25,23.3,23.25,23.27,35100.0,14.4028,14.4338,14.4028,14.4152,35100.0
2009-01-15 13:20:00,23.28,23.31,23.25,23.3,43600.0,14.4214,14.44,14.4028,14.4338,43600.0
2009-01-15 13:25:00,23.31,23.35,23.3,23.35,29000.0,14.44,14.4648,14.4338,14.4648,29000.0
2009-01-15 13:30:00,23.35,23.37,23.33,23.34,59700.0,14.4648,14.4772,14.4524,14.4586,59700.0
2009-01-15 13:35:00,23.34,23.39,23.32,23.38,63800.0,14.4586,14.4896,14.4462,14.4834,63800.0
2009-01-15 13:40:00,23.37,23.4,23.35,23.36,26600.0,14.4772,14.4958,14.4648,14.471,26600.0
2009-01-15 13:45:00,23.37,23.37,23.31,23.33,38200.0,14.4772,14.4772,14.44,14.4524,38200.0
2009-01-15 13:50:00,23.33,23.45,23.32,23.44,47300.0,14.4524,14.5267,14.4462,14.5205,47300.0
2009-01-15 13:55:00,23.44,23.5,23.39,23.43,51900.0,14.5205,14.5577,14.4896,14.5144,51900.0
2009-01-15 14:00:00,23.43,23.49,23.38,23.41,62000.0,14.5144,14.5515,14.4834,14.502,62000.0
2009-01-15 14:05:00,23.4,23.55,23.4,23.48,54000.0,14.4958,14.5887,14.4958,14.5453,54000.0
2009-01-15 14:10:00,23.49,23.52,23.42,23.43,56400.0,14.5515,14.5701,14.5082,14.5144,56400.0
2009-01-15 14:15:00,23.43,23.57,23.43,23.51,42400.0,14.5144,14.6011,14.5144,14.5639,42400.0
2009-01-15 14:20:00,23.52,23.58,23.46,23.46,55000.0,14.5701,14.6073,14.5329,14.5329,55000.0
2009-01-15 14:25:00,23.46,23.58,23.44,23.55,88200.0,14.5329,14.6073,14.5205,14.5887,88200.0
2009-01-15 14:30:00,23.55,23.62,23.5,23.55,73700.0,14.5887,14.6321,14.5577,14.5887,73700.0
2009-01-15 14:35:00,23.55,23.61,23.51,23.58,62500.0,14.5887,14.6259,14.5639,14.6073,62500.0
2009-01-15 14:40:00,23.58,23.69,23.54,23.62,113300.0,14.6073,14.6754,14.5825,14.6321,113300.0
2009-01-15 14:45:00,23.62,23.71,23.61,23.7,123900.0,14.6321,14.6878,14.6259,14.6816,123900.0
2009-01-15 14:50:00,23.71,23.74,23.62,23.63,63900.0,14.6878,14.7064,14.6321,14.6382,63900.0
2009-01-15 14:55:00,23.62,23.62,23.52,23.52,71000.0,14.6321,14.6321,14.5701,14.5701,71000.0
2009-01-15 15:00:00,23.52,23.56,23.51,23.52,55900.0,14.5701,14.5949,14.5639,14.5701,55900.0
2009-01-15 15:05:00,23.52,23.54,23.45,23.5,54700.0,14.5701,14.5825,14.5267,14.5577,54700.0
2009-01-15 15:10:00,23.5,23.6,23.49,23.58,52700.0,14.5577,14.6197,14.5515,14.6073,52700.0
2009-01-15 15:15:00,23.58,23.65,23.56,23.64,40400.0,14.6073,14.6506,14.5949,14.6444,40400.0
2009-01-15 15:20:00,23.63,23.64,23.5,23.5,61100.0,14.6382,14.6444,14.5577,14.5577,61100.0
2009-01-15 15:25:00,23.51,23.55,23.44,23.55,71200.0,14.5639,14.5887,14.5205,14.5887,71200.0
2009-01-15 15:30:00,23.54,23.54,23.44,23.51,104300.0,14.5825,14.5825,14.5205,14.5639,104300.0
2009-01-15 15:35:00,23.52,23.58,23.47,23.57,78000.0,14.5701,14.6073,14.5391,14.6011,78000.0
2009-01-15 15:40:00,23.57,23.57,23.44,23.45,96200.0,14.6011,14.6011,14.5205,14.5267,96200.0
2009-01-15 15:45:00,23.45,23.55,23.43,23.49,91800.0,14.5267,14.5887,14.5144,14.5515,91800.0
2009-01-15 15:50:00,23.49,23.57,23.49,23.57,88200.0,14.5515,14.6011,14.5515,14.6011,88200.0
2009-01-15 15:55:00,23.57,23.61,23.51,23.61,247500.0,14.6011,14.6259,14.5639,14.6259,247500.0
2009-01-16 09:30:00,23.9,23.95,23.8,23.88,360100.0,14.8055,14.8365,14.7436,14.7931,360100.0
2009-01-16 09:35:00,23.88,23.97,23.83,23.9,66500.0,14.7931,14.8489,14.7621,14.8055,66500.0
2009-01-16 09:40:00,23.91,23.98,23.87,23.94,43100.0,14.8117,14.8551,14.7869,14.8303,43100.0
2009-01-16 09:45:00,23.94,24.0,23.94,23.94,35300.0,14.8303,14.8675,14.8303,14.8303,35300.0
2009-01-16 09:50:00,23.94,23.95,23.9,23.92,27900.0,14.8303,14.8365,14.8055,14.8179,27900.0
2009-01-16 09:55:00,23.92,23.97,23.9,23.94,32500.0,14.8179,14.8489,14.8055,14.8303,32500.0
2009-01-16 10:00:00,23.94,24.0,23.94,23.96,27800.0,14.8303,14.8675,14.8303,14.8427,27800.0
2009-01-16 10:05:00,23.95,24.0,23.94,23.95,27900.0,14.8365,14.8675,14.8303,14.8365,27900.0
2009-01-16 10:10:00,23.94,23.97,23.89,23.92,33900.0,14.8303,14.8489,14.7993,14.8179,33900.0
2009-01-16 10:15:00,23.92,23.93,23.83,23.87,22900.0,14.8179,14.8241,14.7621,14.7869,22900.0
2009-01-16 10:20:00,23.87,23.96,23.84,23.9,56800.0,14.7869,14.8427,14.7683,14.8055,56800.0
2009-01-16 10:25:00,23.9,24.0,23.89,23.99,17400.0,14.8055,14.8675,14.7993,14.8613,17400.0
2009-01-16 10:30:00,23.98,24.08,23.95,24.08,28000.0,14.8551,14.917,14.8365,14.917,28000.0
2009-01-16 10:35:00,24.08,24.12,24.06,24.12,31400.0,14.917,14.9418,14.9046,14.9418,31400.0
2009-01-16 10:40:00,24.12,24.13,24.0,24.01,28300.0,14.9418,14.948,14.8675,14.8736,28300.0
2009-01-16 10:45:00,24.01,24.11,24.0,24.03,35400.0,14.8736,14.9356,14.8675,14.886,35400.0
2009-01-16 10:50:00,24.02,24.11,23.96,24.04,35800.0,14.8798,14.9356,14.8427,14.8922,35800.0
2009-01-16 10:55:00,24.03,24.1,24.03,24.08,25400.0,14.886,14.9294,14.886,14.917,25400.0
2009-01-16 11:00:00,24.08,24.09,24.03,24.08,24300.0,14.917,14.9232,14.886,14.917,24300.0
2009-01-16 11:05:00,24.08,24.08,23.99,24.06,26400.0,14.917,14.917,14.8613,14.9046,26400.0
2009-01-16 11:10:00,24.06,24.14,24.06,24.1,28400.0,14.9046,14.9542,14.9046,14.9294,28400.0
2009-01-16 11:15:00,24.1,24.12,24.09,24.11,22600.0,14.9294,14.9418,14.9232,14.9356,22600.0
2009-01-16 11:20:00,24.12,24.18,24.08,24.16,22100.0,14.9418,14.979,14.917,14.9666,22100.0
2009-01-16 11:25:00,24.18,24.21,24.17,24.2,33100.0,14.979,14.9975,14.9728,14.9913,33100.0
2009-01-16 11:30:00,24.19,24.21,24.07,24.09,22100.0,14.9852,14.9975,14.9108,14.9232,22100.0
2009-01-16 11:35:00,24.08,24.08,23.98,24.01,29700.0,14.917,14.917,14.8551,14.8736,29700.0
2009-01-16 11:40:00,24.01,24.01,23.91,23.93,43000.0,14.8736,14.8736,14.8117,14.8241,43000.0
2009-01-16 11:45:00,23.94,23.95,23.9,23.92,26200.0,14.8303,14.8365,14.8055,14.8179,26200.0
2009-01-16 11:50:00,23.91,23.93,23.86,23.86,31800.0,14.8117,14.8241,14.7807,14.7807,31800.0
2009-01-16 11:55:00,23.86,23.86,23.78,23.82,39800.0,14.7807,14.7807,14.7312,14.7559,39800.0
2009-01-16 12:00:00,23.8,23.82,23.75,23.76,43500.0,14.7436,14.7559,14.7126,14.7188,43500.0
2009-01-16 12:05:00,23.77,23.77,23.7,23.7,23400.0,14.725,14.725,14.6816,14.6816,23400.0
2009-01-16 12:10:00,23.7,23.73,23.69,23.73,22500.0,14.6816,14.7002,14.6754,14.7002,22500.0
2009-01-16 12:15:00,23.73,23.73,23.6,23.64,50900.0,14.7002,14.7002,14.6197,14.6444,50900.0
2009-01-16 12:20:00,23.65,23.65,23.55,23.59,40500.0,14.6506,14.6506,14.5887,14.6135,40500.0
2009-01-16 12:25:00,23.58,23.65,23.57,23.64,14900.0,14.6073,14.6506,14.6011,14.6444,14900.0
2009-01-16 12:30:00,23.65,23.69,23.64,23.67,66700.0,14.6506,14.6754,14.6444,14.663,66700.0
2009-01-16 12:35:00,23.66,23.66,23.58,23.65,31100.0,14.6568,14.6568,14.6073,14.6506,31100.0
2009-01-16 12:40:00,23.64,23.65,23.6,23.63,27900.0,14.6444,14.6506,14.6197,14.6382,27900.0
2009-01-16 12:45:00,23.63,23.67,23.62,23.67,22200.0,14.6382,14.663,14.6321,14.663,22200.0
2009-01-16 12:50:00,23.66,23.7,23.65,23.68,43800.0,14.6568,14.6816,14.6506,14.6692,43800.0
2009-01-16 12:55:00,23.67,23.69,23.63,23.68,22300.0,14.663,14.6754,14.6382,14.6692,22300.0
2009-01-16 13:00:00,23.69,23.72,23.66,23.66,69200.0,14.6754,14.694,14.6568,14.6568,69200.0
2009-01-16 13:05:00,23.66,23.67,23.63,23.64,22200.0,14.6568,14.663,14.6382,14.6444,22200.0
2009-01-16 13:10:00,23.64,23.68,23.64,23.64,35200.0,14.6444,14.6692,14.6444,14.6444,35200.0
2009-01-16 13:15:00,23.64,23.68,23.6,23.68,28000.0,14.6444,14.6692,14.6197,14.6692,28000.0
2009-01-16 13:20:00,23.67,23.71,23.67,23.7,36800.0,14.663,14.6878,14.663,14.6816,36800.0
2009-01-16 13:25:00,23.7,23.71,23.67,23.7,82800.0,14.6816,14.6878,14.663,14.6816,82800.0
2009-01-16 13:30:00,23.71,23.77,23.71,23.73,46200.0,14.6878,14.725,14.6878,14.7002,46200.0
2009-01-16 13:35:00,23.73,23.75,23.71,23.74,34700.0,14.7002,14.7126,14.6878,14.7064,34700.0
2009-01-16 13:40:00,23.75,23.75,23.72,23.74,72300.0,14.7126,14.7126,14.694,14.7064,72300.0
2009-01-16 13:45:00,23.73,23.74,23.7,23.72,18000.0,14.7002,14.7064,14.6816,14.694,18000.0
2009-01-16 13:50:00,23.72,23.73,23.66,23.66,25100.0,14.694,14.7002,14.6568,14.6568,25100.0
2009-01-16 13:55:00,23.66,23.73,23.66,23.73,63900.0,14.6568,14.7002,14.6568,14.7002,63900.0
2009-01-16 14:00:00,23.73,23.74,23.7,23.73,37500.0,14.7002,14.7064,14.6816,14.7002,37500.0
2009-01-16 14:05:00,23.73,23.77,23.73,23.75,134100.0,14.7002,14.725,14.7002,14.7126,134100.0
2009-01-16 14:10:00,23.76,23.77,23.75,23.75,30800.0,14.7188,14.725,14.7126,14.7126,30800.0
2009-01-16 14:15:00,23.75,23.76,23.67,23.69,44000.0,14.7126,14.7188,14.663,14.6754,44000.0
2009-01-16 14:20:00,23.7,23.7,23.66,23.7,32100.0,14.6816,14.6816,14.6568,14.6816,32100.0
2009-01-16 14:25:00,23.7,23.73,23.7,23.72,122300.0,14.6816,14.7002,14.6816,14.694,122300.0
2009-01-16 14:30:00,23.72,23.75,23.68,23.68,93500.0,14.694,14.7126,14.6692,14.6692,93500.0
2009-01-16 14:35:00,23.69,23.73,23.69,23.71,111000.0,14.6754,14.7002,14.6754,14.6878,111000.0
2009-01-16 14:40:00,23.72,23.74,23.63,23.69,59000.0,14.694,14.7064,14.6382,14.6754,59000.0
2009-01-16 14:45:00,23.68,23.71,23.66,23.69,59200.0,14.6692,14.6878,14.6568,14.6754,59200.0
2009-01-16 14:50:00,23.7,23.75,23.7,23.74,151700.0,14.6816,14.7126,14.6816,14.7064,151700.0
2009-01-16 14:55:00,23.74,23.75,23.72,23.75,83800.0,14.7064,14.7126,14.694,14.7126,83800.0
2009-01-16 15:00:00,23.75,23.75,23.71,23.73,62400.0,14.7126,14.7126,14.6878,14.7002,62400.0
2009-01-16 15:05:00,23.73,23.76,23.73,23.75,73500.0,14.7002,14.7188,14.7002,14.7126,73500.0
2009-01-16 15:10:00,23.75,23.8,23.75,23.78,122700.0,14.7126,14.7436,14.7126,14.7312,122700.0
2009-01-16 15:15:00,23.78,23.81,23.76,23.8,51700.0,14.7312,14.7498,14.7188,14.7436,51700.0
2009-01-16 15:20:00,23.8,23.82,23.73,23.8,111600.0,14.7436,14.7559,14.7002,14.7436,111600.0
2009-01-16 15:25:00,23.81,23.85,23.71,23.71,96000.0,14.7498,14.7745,14.6878,14.6878,96000.0
2009-01-16 15:30:00,23.71,23.79,23.69,23.79,76300.0,14.6878,14.7374,14.6754,14.7374,76300.0
2009-01-16 15:35:00,23.79,23.8,23.76,23.78,77900.0,14.7374,14.7436,14.7188,14.7312,77900.0
2009-01-16 15:40:00,23.77,23.81,23.72,23.79,181000.0,14.725,14.7498,14.694,14.7374,181000.0
2009-01-16 15:45:00,23.8,23.84,23.76,23.77,188800.0,14.7436,14.7683,14.7188,14.725,188800.0
2009-01-16 15:50:00,23.78,23.8,23.77,23.78,204500.0,14.7312,14.7436,14.725,14.7312,204500.0
2009-01-16 15:55:00,23.77,23.78,23.68,23.71,218100.0,14.725,14.7312,14.6692,14.6878,218100.0
2009-01-20 09:30:00,23.76,24.35,23.6,24.13,133100.0,14.7188,15.0843,14.6197,14.948,133100.0
2009-01-20 09:35:00,24.13,24.15,23.71,23.97,104900.0,14.948,14.9604,14.6878,14.8489,104900.0
2009-01-20 09:40:00,23.98,24.08,23.96,24.01,47900.0,14.8551,14.917,14.8427,14.8736,47900.0
2009-01-20 09:45:00,24.01,24.03,23.87,23.9,92600.0,14.8736,14.886,14.7869,14.8055,92600.0
2009-01-20 09:50:00,23.91,24.0,23.8,23.8,54200.0,14.8117,14.8675,14.7436,14.7436,54200.0
2009-01-20 09:55:00,23.8,23.96,23.8,23.89,53100.0,14.7436,14.8427,14.7436,14.7993,53100.0
2009-01-20 10:00:00,23.91,23.97,23.85,23.89,48200.0,14.8117,14.8489,14.7745,14.7993,48200.0
2009-01-20 10:05:00,23.89,24.03,23.89,23.99,45000.0,14.7993,14.886,14.7993,14.8613,45000.0
2009-01-20 10:10:00,23.99,24.02,23.92,23.96,39100.0,14.8613,14.8798,14.8179,14.8427,39100.0
2009-01-20 10:15:00,23.97,24.0,23.9,23.92,32900.0,14.8489,14.8675,14.8055,14.8179,32900.0
2009-01-20 10:20:00,23.91,23.97,23.89,23.89,30000.0,14.8117,14.8489,14.7993,14.7993,30000.0
2009-01-20 10:25:00,23.9,23.94,23.87,23.92,46400.0,14.8055,14.8303,14.7869,14.8179,46400.0
2009-01-20 10:30:00,23.92,23.93,23.85,23.86,35600.0,14.8179,14.8241,14.7745,14.7807,35600.0
2009-01-20 10:35:00,23.85,23.85,23.75,23.81,39700.0,14.7745,14.7745,14.7126,14.7498,39700.0
2009-01-20 10:40:00,23.82,23.84,23.79,23.84,39200.0,14.7559,14.7683,14.7374,14.7683,39200.0
2009-01-20 10:45:00,23.83,23.86,23.81,23.82,55600.0,14.7621,14.7807,14.7498,14.7559,55600.0
2009-01-20 10:50:00,23.83,23.83,23.76,23.8,66700.0,14.7621,14.7621,14.7188,14.7436,66700.0
2009-01-20 10:55:00,23.81,23.81,23.67,23.67,79800.0,14.7498,14.7498,14.663,14.663,79800.0
2009-01-20 11:00:00,23.68,23.68,23.58,23.58,130200.0,14.6692,14.6692,14.6073,14.6073,130200.0
2009-01-20 11:05:00,23.59,23.59,23.5,23.51,104600.0,14.6135,14.6135,14.5577,14.5639,104600.0
2009-01-20 11:10:00,23.52,23.61,23.51,23.59,41000.0,14.5701,14.6259,14.5639,14.6135,41000.0
2009-01-20 11:15:00,23.6,23.67,23.59,23.65,32100.0,14.6197,14.663,14.6135,14.6506,32100.0
2009-01-20 11:20:00,23.65,23.66,23.59,23.59,22000.0,14.6506,14.6568,14.6135,14.6135,22000.0
2009-01-20 11:25:00,23.59,23.62,23.58,23.6,23600.0,14.6135,14.6321,14.6073,14.6197,23600.0
2009-01-20 11:30:00,23.61,23.67,23.6,23.65,32700.0,14.6259,14.663,14.6197,14.6506,32700.0
2009-01-20 11:35:00,23.66,23.72,23.63,23.69,36500.0,14.6568,14.694,14.6382,14.6754,36500.0
2009-01-20 11:40:00,23.68,23.7,23.66,23.67,25800.0,14.6692,14.6816,14.6568,14.663,25800.0
2009-01-20 11:45:00,23.67,23.67,23.6,23.61,25700.0,14.663,14.663,14.6197,14.6259,25700.0
2009-01-20 11:50:00,23.61,23.61,23.53,23.58,37300.0,14.6259,14.6259,14.5763,14.6073,37300.0
2009-01-20 11:55:00,23.57,23.58,23.46,23.47,45100.0,14.6011,14.6073,14.5329,14.5391,45100.0
2009-01-20 12:00:00,23.47,23.56,23.45,23.54,35700.0,14.5391,14.5949,14.5267,14.5825,35700.0
2009-01-20 12:05:00,23.53,23.54,23.44,23.45,53000.0,14.5763,14.5825,14.5205,14.5267,53000.0
2009-01-20 12:10:00,23.44,23.54,23.43,23.54,69100.0,14.5205,14.5825,14.5144,14.5825,69100.0
2009-01-20 12:15:00,23.55,23.56,23.5,23.52,27800.0,14.5887,14.5949,14.5577,14.5701,27800.0
2009-01-20 12:20:00,23.52,23.53,23.45,23.46,27700.0,14.5701,14.5763,14.5267,14.5329,27700.0
2009-01-20 12:25:00,23.46,23.46,23.32,23.34,40000.0,14.5329,14.5329,14.4462,14.4586,40000.0
2009-01-20 12:30:00,23.35,23.44,23.34,23.43,33700.0,14.4648,14.5205,14.4586,14.5144,33700.0
2009-01-20 12:35:00,23.44,23.51,23.44,23.46,43500.0,14.5205,14.5639,14.5205,14.5329,43500.0
2009-01-20 12:40:00,23.46,23.51,23.46,23.5,73800.0,14.5329,14.5639,14.5329,14.5577,73800.0
2009-01-20 12:45:00,23.5,23.53,23.47,23.49,120600.0,14.5577,14.5763,14.5391,14.5515,120600.0
2009-01-20 12:50:00,23.5,23.52,23.44,23.46,19900.0,14.5577,14.5701,14.5205,14.5329,19900.0
2009-01-20 12:55:00,23.47,23.51,23.46,23.5,23900.0,14.5391,14.5639,14.5329,14.5577,23900.0
2009-01-20 13:00:00,23.51,23.55,23.5,23.52,47100.0,14.5639,14.5887,14.5577,14.5701,47100.0
2009-01-20 13:05:00,23.52,23.53,23.43,23.43,31900.0,14.5701,14.5763,14.5144,14.5144,31900.0
2009-01-20 13:10:00,23.43,23.5,23.41,23.48,23500.0,14.5144,14.5577,14.502,14.5453,23500.0
2009-01-20 13:15:00,23.48,23.51,23.47,23.51,26000.0,14.5453,14.5639,14.5391,14.5639,26000.0
2009-01-20 13:20:00,23.51,23.52,23.48,23.51,66000.0,14.5639,14.5701,14.5453,14.5639,66000.0
2009-01-20 13:25:00,23.52,23.55,23.51,23.54,66900.0,14.5701,14.5887,14.5639,14.5825,66900.0
2009-01-20 13:30:00,23.53,23.53,23.37,23.38,48200.0,14.5763,14.5763,14.4772,14.4834,48200.0
2009-01-20 13:35:00,23.39,23.47,23.39,23.46,28600.0,14.4896,14.5391,14.4896,14.5329,28600.0
2009-01-20 13:40:00,23.47,23.52,23.41,23.44,101400.0,14.5391,14.5701,14.502,14.5205,101400.0
2009-01-20 13:45:00,23.44,23.44,23.28,23.28,84700.0,14.5205,14.5205,14.4214,14.4214,84700.0
2009-01-20 13:50:00,23.29,23.32,23.2,23.26,92600.0,14.4276,14.4462,14.3719,14.409,92600.0
2009-01-20 13:55:00,23.25,23.32,23.23,23.3,61600.0,14.4028,14.4462,14.3905,14.4338,61600.0
2009-01-20 14:00:00,23.3,23.31,23.09,23.25,159900.0,14.4338,14.44,14.3037,14.4028,159900.0
2009-01-20 14:05:00,23.25,23.38,23.25,23.36,57700.0,14.4028,14.4834,14.4028,14.471,57700.0
2009-01-20 14:10:00,23.37,23.42,23.35,23.41,80400.0,14.4772,14.5082,14.4648,14.502,80400.0
2009-01-20 14:15:00,23.4,23.41,23.2,23.32,98400.0,14.4958,14.502,14.3719,14.4462,98400.0
2009-01-20 14:20:00,23.32,23.34,23.2,23.23,45600.0,14.4462,14.4586,14.3719,14.3905,45600.0
2009-01-20 14:25:00,23.24,23.37,23.24,23.37,26300.0,14.3967,14.4772,14.3967,14.4772,26300.0
2009-01-20 14:30:00,23.36,23.39,23.35,23.37,47600.0,14.471,14.4896,14.4648,14.4772,47600.0
2009-01-20 14:35:00,23.36,23.39,23.35,23.38,47500.0,14.471,14.4896,14.4648,14.4834,47500.0
2009-01-20 14:40:00,23.38,23.39,23.19,23.2,118400.0,14.4834,14.4896,14.3657,14.3719,118400.0
2009-01-20 14:45:00,23.21,23.22,23.12,23.16,84100.0,14.3781,14.3843,14.3223,14.3471,84100.0
2009-01-20 14:50:00,23.17,23.28,22.95,23.28,137200.0,14.3533,14.4214,14.217,14.4214,137200.0
2009-01-20 14:55:00,23.29,23.3,23.24,23.25,57400.0,14.4276,14.4338,14.3967,14.4028,57400.0
2009-01-20 15:00:00,23.25,23.25,23.17,23.21,59100.0,14.4028,14.4028,14.3533,14.3781,59100.0
2009-01-20 15:05:00,23.21,23.22,23.1,23.15,57600.0,14.3781,14.3843,14.3099,14.3409,57600.0
2009-01-20 15:10:00,23.16,23.19,23.13,23.16,39800.0,14.3471,14.3657,14.3285,14.3471,39800.0
2009-01-20 15:15:00,23.17,23.18,23.03,23.09,62600.0,14.3533,14.3595,14.2666,14.3037,62600.0
2009-01-20 15:20:00,23.1,23.14,23.07,23.12,51700.0,14.3099,14.3347,14.2913,14.3223,51700.0
2009-01-20 15:25:00,23.13,23.23,23.12,23.22,65600.0,14.3285,14.3905,14.3223,14.3843,65600.0
2009-01-20 15:30:00,23.21,23.32,23.21,23.29,79200.0,14.3781,14.4462,14.3781,14.4276,79200.0
2009-01-20 15:35:00,23.3,23.32,23.27,23.29,100900.0,14.4338,14.4462,14.4152,14.4276,100900.0
2009-01-20 15:40:00,23.29,23.32,23.25,23.26,94700.0,14.4276,14.4462,14.4028,14.409,94700.0
2009-01-20 15:45:00,23.26,23.33,23.2,23.32,97400.0,14.409,14.4524,14.3719,14.4462,97400.0
2009-01-20 15:50:00,23.32,23.32,23.13,23.16,156300.0,14.4462,14.4462,14.3285,14.3471,156300.0
2009-01-20 15:55:00,23.16,23.16,23.04,23.12,230900.0,14.3471,14.3471,14.2728,14.3223,230900.0
2009-01-21 09:30:00,23.49,23.49,23.2,23.3,59100.0,14.5515,14.5515,14.3719,14.4338,59100.0
2009-01-21 09:35:00,23.3,23.31,23.26,23.28,50000.0,14.4338,14.44,14.409,14.4214,50000.0
2009-01-21 09:40:00,23.29,23.38,23.28,23.37,48600.0,14.4276,14.4834,14.4214,14.4772,48600.0
2009-01-21 09:45:00,23.36,23.4,23.34,23.4,54200.0,14.471,14.4958,14.4586,14.4958,54200.0
2009-01-21 09:50:00,23.4,23.4,23.38,23.39,50800.0,14.4958,14.4958,14.4834,14.4896,50800.0
2009-01-21 09:55:00,23.39,23.4,23.35,23.36,95400.0,14.4896,14.4958,14.4648,14.471,95400.0
2009-01-21 10:00:00,23.36,23.39,23.35,23.38,63400.0,14.471,14.4896,14.4648,14.4834,63400.0
2009-01-21 10:05:00,23.37,23.38,23.24,23.25,75700.0,14.4772,14.4834,14.3967,14.4028,75700.0
2009-01-21 10:10:00,23.25,23.25,23.17,23.17,40800.0,14.4028,14.4028,14.3533,14.3533,40800.0
2009-01-21 10:15:00,23.18,23.18,23.1,23.16,86400.0,14.3595,14.3595,14.3099,14.3471,86400.0
2009-01-21 10:20:00,23.18,23.19,23.14,23.16,38900.0,14.3595,14.3657,14.3347,14.3471,38900.0
2009-01-21 10:25:00,23.16,23.22,23.04,23.04,43600.0,14.3471,14.3843,14.2728,14.2728,43600.0
2009-01-21 10:30:00,23.04,23.08,23.01,23.02,45900.0,14.2728,14.2975,14.2542,14.2604,45900.0
2009-01-21 10:35:00,23.01,23.02,22.98,23.0,41400.0,14.2542,14.2604,14.2356,14.248,41400.0
2009-01-21 10:40:00,22.99,23.03,22.96,23.03,46000.0,14.2418,14.2666,14.2232,14.2666,46000.0
2009-01-21 10:45:00,23.04,23.14,23.03,23.03,83900.0,14.2728,14.3347,14.2666,14.2666,83900.0
2009-01-21 10:50:00,23.03,23.03,22.94,22.99,39600.0,14.2666,14.2666,14.2108,14.2418,39600.0
2009-01-21 10:55:00,22.99,22.99,22.82,22.87,38300.0,14.2418,14.2418,14.1365,14.1674,38300.0
2009-01-21 11:00:00,22.87,22.91,22.84,22.85,54500.0,14.1674,14.1922,14.1489,14.1551,54500.0
2009-01-21 11:05:00,22.85,22.91,22.84,22.89,70100.0,14.1551,14.1922,14.1489,14.1798,70100.0
2009-01-21 11:10:00,22.89,22.93,22.88,22.92,23100.0,14.1798,14.2046,14.1736,14.1984,23100.0
2009-01-21 11:15:00,22.91,22.92,22.84,22.86,59800.0,14.1922,14.1984,14.1489,14.1612,59800.0
2009-01-21 11:20:00,22.86,22.93,22.84,22.86,81300.0,14.1612,14.2046,14.1489,14.1612,81300.0
2009-01-21 11:25:00,22.86,22.87,22.81,22.85,29000.0,14.1612,14.1674,14.1303,14.1551,29000.0
2009-01-21 11:30:00,22.86,22.89,22.86,22.88,29500.0,14.1612,14.1798,14.1612,14.1736,29500.0
2009-01-21 11:35:00,22.88,22.9,22.83,22.84,36700.0,14.1736,14.186,14.1427,14.1489,36700.0
2009-01-21 11:40:00,22.83,22.91,22.81,22.87,48700.0,14.1427,14.1922,14.1303,14.1674,48700.0
2009-01-21 11:45:00,22.86,22.87,22.86,22.86,19800.0,14.1612,14.1674,14.1612,14.1612,19800.0
2009-01-21 11:50:00,22.86,22.95,22.86,22.92,37200.0,14.1612,14.217,14.1612,14.1984,37200.0
2009-01-21 11:55:00,22.92,22.92,22.82,22.86,59700.0,14.1984,14.1984,14.1365,14.1612,59700.0
2009-01-21 12:00:00,22.85,22.88,22.83,22.88,15700.0,14.1551,14.1736,14.1427,14.1736,15700.0
2009-01-21 12:05:00,22.89,23.02,22.89,23.02,24000.0,14.1798,14.2604,14.1798,14.2604,24000.0
2009-01-21 12:10:00,23.02,23.08,22.98,23.06,32800.0,14.2604,14.2975,14.2356,14.2851,32800.0
2009-01-21 12:15:00,23.05,23.07,23.02,23.02,21500.0,14.2789,14.2913,14.2604,14.2604,21500.0
2009-01-21 12:20:00,23.03,23.03,22.97,22.98,17600.0,14.2666,14.2666,14.2294,14.2356,17600.0
2009-01-21 12:25:00,22.99,23.02,22.97,23.01,12500.0,14.2418,14.2604,14.2294,14.2542,12500.0
2009-01-21 12:30:00,23.01,23.09,23.0,23.07,24000.0,14.2542,14.3037,14.248,14.2913,24000.0
2009-01-21 12:35:00,23.07,23.1,23.07,23.07,39000.0,14.2913,14.3099,14.2913,14.2913,39000.0
2009-01-21 12:40:00,23.07,23.11,23.07,23.1,29800.0,14.2913,14.3161,14.2913,14.3099,29800.0
2009-01-21 12:45:00,23.09,23.12,23.08,23.11,26500.0,14.3037,14.3223,14.2975,14.3161,26500.0
2009-01-21 12:50:00,23.11,23.12,23.09,23.09,30900.0,14.3161,14.3223,14.3037,14.3037,30900.0
2009-01-21 12:55:00,23.09,23.17,23.09,23.17,36100.0,14.3037,14.3533,14.3037,14.3533,36100.0
2009-01-21 13:00:00,23.17,23.19,23.14,23.18,23800.0,14.3533,14.3657,14.3347,14.3595,23800.0
2009-01-21 13:05:00,23.18,23.25,23.18,23.24,48200.0,14.3595,14.4028,14.3595,14.3967,48200.0
2009-01-21 13:10:00,23.24,23.24,23.19,23.2,24200.0,14.3967,14.3967,14.3657,14.3719,24200.0
2009-01-21 13:15:00,23.19,23.2,23.17,23.18,17500.0,14.3657,14.3719,14.3533,14.3595,17500.0
2009-01-21 13:20:00,23.18,23.19,23.16,23.18,17700.0,14.3595,14.3657,14.3471,14.3595,17700.0
2009-01-21 13:25:00,23.18,23.19,23.09,23.13,40000.0,14.3595,14.3657,14.3037,14.3285,40000.0
2009-01-21 13:30:00,23.13,23.25,23.09,23.25,55200.0,14.3285,14.4028,14.3037,14.4028,55200.0
2009-01-21 13:35:00,23.24,23.31,23.24,23.28,57000.0,14.3967,14.44,14.3967,14.4214,57000.0
2009-01-21 13:40:00,23.27,23.29,23.25,23.25,40100.0,14.4152,14.4276,14.4028,14.4028,40100.0
2009-01-21 13:45:00,23.26,23.32,23.23,23.31,50500.0,14.409,14.4462,14.3905,14.44,50500.0
2009-01-21 13:50:00,23.31,23.32,23.27,23.28,31500.0,14.44,14.4462,14.4152,14.4214,31500.0
2009-01-21 13:55:00,23.28,23.3,23.25,23.29,36900.0,14.4214,14.4338,14.4028,14.4276,36900.0
2009-01-21 14:00:00,23.29,23.32,23.28,23.29,35300.0,14.4276,14.4462,14.4214,14.4276,35300.0
2009-01-21 14:05:00,23.29,23.31,23.26,23.27,31700.0,14.4276,14.44,14.409,14.4152,31700.0
2009-01-21 14:10:00,23.27,23.32,23.26,23.3,62300.0,14.4152,14.4462,14.409,14.4338,62300.0
2009-01-21 14:15:00,23.3,23.33,23.27,23.32,33800.0,14.4338,14.4524,14.4152,14.4462,33800.0
2009-01-21 14:20:00,23.32,23.34,23.31,23.32,32200.0,14.4462,14.4586,14.44,14.4462,32200.0
2009-01-21 14:25:00,23.32,23.33,23.3,23.3,23800.0,14.4462,14.4524,14.4338,14.4338,23800.0
2009-01-21 14:30:00,23.3,23.4,23.3,23.39,49000.0,14.4338,14.4958,14.4338,14.4896,49000.0
2009-01-21 14:35:00,23.38,23.39,23.36,23.36,26400.0,14.4834,14.4896,14.471,14.471,26400.0
2009-01-21 14:40:00,23.36,23.41,23.36,23.4,34100.0,14.471,14.502,14.471,14.4958,34100.0
2009-01-21 14:45:00,23.41,23.46,23.4,23.42,36800.0,14.502,14.5329,14.4958,14.5082,36800.0
2009-01-21 14:50:00,23.42,23.46,23.41,23.43,50400.0,14.5082,14.5329,14.502,14.5144,50400.0
2009-01-21 14:55:00,23.44,23.48,23.43,23.48,68000.0,14.5205,14.5453,14.5144,14.5453,68000.0
2009-01-21 15:00:00,23.48,23.5,23.47,23.48,38600.0,14.5453,14.5577,14.5391,14.5453,38600.0
2009-01-21 15:05:00,23.48,23.55,23.48,23.53,64900.0,14.5453,14.5887,14.5453,14.5763,64900.0
2009-01-21 15:10:00,23.54,23.55,23.51,23.53,47500.0,14.5825,14.5887,14.5639,14.5763,47500.0
2009-01-21 15:15:00,23.54,23.6,23.53,23.59,63600.0,14.5825,14.6197,14.5763,14.6135,63600.0
2009-01-21 15:20:00,23.6,23.6,23.51,23.51,55400.0,14.6197,14.6197,14.5639,14.5639,55400.0
2009-01-21 15:25:00,23.52,23.52,23.45,23.47,52500.0,14.5701,14.5701,14.5267,14.5391,52500.0
2009-01-21 15:30:00,23.47,23.49,23.45,23.46,69900.0,14.5391,14.5515,14.5267,14.5329,69900.0
2009-01-21 15:35:00,23.46,23.54,23.46,23.52,84400.0,14.5329,14.5825,14.5329,14.5701,84400.0
2009-01-21 15:40:00,23.52,23.58,23.52,23.54,139800.0,14.5701,14.6073,14.5701,14.5825,139800.0
2009-01-21 15:45:00,23.54,23.57,23.51,23.51,105900.0,14.5825,14.6011,14.5639,14.5639,105900.0
2009-01-21 15:50:00,23.52,23.65,23.52,23.64,150700.0,14.5701,14.6506,14.5701,14.6444,150700.0
2009-01-21 15:55:00,23.65,23.7,23.58,23.59,215300.0,14.6506,14.6816,14.6073,14.6135,215300.0
2009-01-22 09:30:00,23.34,23.86,23.34,23.83,104400.0,14.4586,14.7807,14.4586,14.7621,104400.0
2009-01-22 09:35:00,23.83,23.86,23.67,23.74,54100.0,14.7621,14.7807,14.663,14.7064,54100.0
2009-01-22 09:40:00,23.74,23.74,23.54,23.56,36300.0,14.7064,14.7064,14.5825,14.5949,36300.0
2009-01-22 09:45:00,23.56,23.56,23.5,23.55,35400.0,14.5949,14.5949,14.5577,14.5887,35400.0
2009-01-22 09:50:00,23.55,23.67,23.49,23.64,38100.0,14.5887,14.663,14.5515,14.6444,38100.0
2009-01-22 09:55:00,23.64,23.69,23.56,23.56,40500.0,14.6444,14.6754,14.5949,14.5949,40500.0
2009-01-22 10:00:00,23.56,23.66,23.48,23.52,63000.0,14.5949,14.6568,14.5453,14.5701,63000.0
2009-01-22 10:05:00,23.54,23.65,23.44,23.63,28600.0,14.5825,14.6506,14.5205,14.6382,28600.0
2009-01-22 10:10:00,23.63,23.66,23.6,23.63,17600.0,14.6382,14.6568,14.6197,14.6382,17600.0
2009-01-22 10:15:00,23.61,23.74,23.59,23.74,47500.0,14.6259,14.7064,14.6135,14.7064,47500.0
2009-01-22 10:20:00,23.75,23.81,23.68,23.69,49300.0,14.7126,14.7498,14.6692,14.6754,49300.0
2009-01-22 10:25:00,23.68,23.72,23.66,23.69,26400.0,14.6692,14.694,14.6568,14.6754,26400.0
2009-01-22 10:30:00,23.7,23.74,23.65,23.69,57900.0,14.6816,14.7064,14.6506,14.6754,57900.0
2009-01-22 10:35:00,23.7,23.79,23.7,23.75,53700.0,14.6816,14.7374,14.6816,14.7126,53700.0
2009-01-22 10:40:00,23.75,23.81,23.71,23.77,45300.0,14.7126,14.7498,14.6878,14.725,45300.0
2009-01-22 10:45:00,23.77,23.84,23.5,23.82,89100.0,14.725,14.7683,14.5577,14.7559,89100.0
2009-01-22 10:50:00,23.81,23.94,23.81,23.88,47900.0,14.7498,14.8303,14.7498,14.7931,47900.0
2009-01-22 10:55:00,23.88,23.91,23.81,23.82,20300.0,14.7931,14.8117,14.7498,14.7559,20300.0
2009-01-22 11:00:00,23.81,23.87,23.75,23.86,49200.0,14.7498,14.7869,14.7126,14.7807,49200.0
2009-01-22 11:05:00,23.85,23.86,23.83,23.84,38300.0,14.7745,14.7807,14.7621,14.7683,38300.0
2009-01-22 11:10:00,23.84,23.87,23.84,23.87,18100.0,14.7683,14.7869,14.7683,14.7869,18100.0
2009-01-22 11:15:00,23.86,23.93,23.86,23.9,33300.0,14.7807,14.8241,14.7807,14.8055,33300.0
2009-01-22 11:20:00,23.9,23.91,23.88,23.9,45300.0,14.8055,14.8117,14.7931,14.8055,45300.0
2009-01-22 11:25:00,23.91,23.99,23.73,23.73,42600.0,14.8117,14.8613,14.7002,14.7002,42600.0
2009-01-22 11:30:00,23.73,23.79,23.69,23.78,28500.0,14.7002,14.7374,14.6754,14.7312,28500.0
2009-01-22 11:35:00,23.79,23.8,23.61,23.63,39100.0,14.7374,14.7436,14.6259,14.6382,39100.0
2009-01-22 11:40:00,23.62,23.63,23.59,23.6,33800.0,14.6321,14.6382,14.6135,14.6197,33800.0
2009-01-22 11:45:00,23.6,23.72,23.58,23.7,34700.0,14.6197,14.694,14.6073,14.6816,34700.0
2009-01-22 11:50:00,23.7,23.76,23.69,23.75,26600.0,14.6816,14.7188,14.6754,14.7126,26600.0
2009-01-22 11:55:00,23.74,23.76,23.62,23.67,46600.0,14.7064,14.7188,14.6321,14.663,46600.0
2009-01-22 12:00:00,23.66,23.68,23.6,23.6,36400.0,14.6568,14.6692,14.6197,14.6197,36400.0
2009-01-22 12:05:00,23.6,23.69,23.58,23.62,48500.0,14.6197,14.6754,14.6073,14.6321,48500.0
2009-01-22 12:10:00,23.62,23.74,23.62,23.74,30900.0,14.6321,14.7064,14.6321,14.7064,30900.0
2009-01-22 12:15:00,23.73,23.78,23.66,23.66,34700.0,14.7002,14.7312,14.6568,14.6568,34700.0
2009-01-22 12:20:00,23.67,23.67,23.54,23.55,28900.0,14.663,14.663,14.5825,14.5887,28900.0
2009-01-22 12:25:00,23.55,23.59,23.53,23.59,26500.0,14.5887,14.6135,14.5763,14.6135,26500.0
2009-01-22 12:30:00,23.58,23.62,23.54,23.6,13000.0,14.6073,14.6321,14.5825,14.6197,13000.0
2009-01-22 12:35:00,23.61,23.68,23.6,23.61,23100.0,14.6259,14.6692,14.6197,14.6259,23100.0
2009-01-22 12:40:00,23.62,23.63,23.58,23.6,36100.0,14.6321,14.6382,14.6073,14.6197,36100.0
2009-01-22 12:45:00,23.61,23.63,23.6,23.6,46700.0,14.6259,14.6382,14.6197,14.6197,46700.0
2009-01-22 12:50:00,23.6,23.63,23.59,23.62,17500.0,14.6197,14.6382,14.6135,14.6321,17500.0
2009-01-22 12:55:00,23.63,23.63,23.58,23.58,13600.0,14.6382,14.6382,14.6073,14.6073,13600.0
2009-01-22 13:00:00,23.59,23.74,23.59,23.73,30400.0,14.6135,14.7064,14.6135,14.7002,30400.0
2009-01-22 13:05:00,23.74,23.74,23.71,23.71,27800.0,14.7064,14.7064,14.6878,14.6878,27800.0
2009-01-22 13:10:00,23.71,23.71,23.57,23.59,22900.0,14.6878,14.6878,14.6011,14.6135,22900.0
2009-01-22 13:15:00,23.6,23.7,23.6,23.7,14500.0,14.6197,14.6816,14.6197,14.6816,14500.0
2009-01-22 13:20:00,23.7,23.75,23.7,23.75,30200.0,14.6816,14.7126,14.6816,14.7126,30200.0
2009-01-22 13:25:00,23.74,23.85,23.74,23.76,43700.0,14.7064,14.7745,14.7064,14.7188,43700.0
2009-01-22 13:30:00,23.76,23.76,23.59,23.59,45000.0,14.7188,14.7188,14.6135,14.6135,45000.0
2009-01-22 13:35:00,23.6,23.75,23.6,23.74,24500.0,14.6197,14.7126,14.6197,14.7064,24500.0
2009-01-22 13:40:00,23.73,23.82,23.72,23.72,34200.0,14.7002,14.7559,14.694,14.694,34200.0
2009-01-22 13:45:00,23.7,23.87,23.68,23.82,32600.0,14.6816,14.7869,14.6692,14.7559,32600.0
2009-01-22 13:50:00,23.84,23.9,23.78,23.8,46500.0,14.7683,14.8055,14.7312,14.7436,46500.0
2009-01-22 13:55:00,23.81,23.83,23.76,23.82,50600.0,14.7498,14.7621,14.7188,14.7559,50600.0
2009-01-22 14:00:00,23.82,23.95,23.75,23.9,93400.0,14.7559,14.8365,14.7126,14.8055,93400.0
2009-01-22 14:05:00,23.9,23.9,23.78,23.83,177400.0,14.8055,14.8055,14.7312,14.7621,177400.0
2009-01-22 14:10:00,23.82,23.9,23.79,23.87,35900.0,14.7559,14.8055,14.7374,14.7869,35900.0
2009-01-22 14:15:00,23.87,23.98,23.86,23.96,57900.0,14.7869,14.8551,14.7807,14.8427,57900.0
2009-01-22 14:20:00,23.98,24.0,23.92,23.95,50100.0,14.8551,14.8675,14.8179,14.8365,50100.0
2009-01-22 14:25:00,23.94,24.0,23.91,23.95,51700.0,14.8303,14.8675,14.8117,14.8365,51700.0
2009-01-22 14:30:00,23.95,23.98,23.9,23.93,56200.0,14.8365,14.8551,14.8055,14.8241,56200.0
2009-01-22 14:35:00,23.92,24.09,23.91,24.09,56600.0,14.8179,14.9232,14.8117,14.9232,56600.0
2009-01-22 14:40:00,24.08,24.09,24.02,24.02,33100.0,14.917,14.9232,14.8798,14.8798,33100.0
2009-01-22 14:45:00,24.0,24.0,23.87,23.87,34100.0,14.8675,14.8675,14.7869,14.7869,34100.0
2009-01-22 14:50:00,23.88,23.95,23.87,23.91,42200.0,14.7931,14.8365,14.7869,14.8117,42200.0
2009-01-22 14:55:00,23.91,24.03,23.88,24.03,57600.0,14.8117,14.886,14.7931,14.886,57600.0
2009-01-22 15:00:00,24.02,24.03,23.82,23.82,59500.0,14.8798,14.886,14.7559,14.7559,59500.0
2009-01-22 15:05:00,23.81,23.82,23.75,23.82,55400.0,14.7498,14.7559,14.7126,14.7559,55400.0
2009-01-22 15:10:00,23.81,23.95,23.8,23.91,53900.0,14.7498,14.8365,14.7436,14.8117,53900.0
2009-01-22 15:15:00,23.91,23.91,23.8,23.84,83100.0,14.8117,14.8117,14.7436,14.7683,83100.0
2009-01-22 15:20:00,23.84,23.92,23.8,23.89,46700.0,14.7683,14.8179,14.7436,14.7993,46700.0
2009-01-22 15:25:00,23.9,23.97,23.89,23.95,54400.0,14.8055,14.8489,14.7993,14.8365,54400.0
2009-01-22 15:30:00,23.94,23.96,23.89,23.9,69600.0,14.8303,14.8427,14.7993,14.8055,69600.0
2009-01-22 15:35:00,23.9,23.92,23.86,23.9,100900.0,14.8055,14.8179,14.7807,14.8055,100900.0
2009-01-22 15:40:00,23.89,24.03,23.89,23.98,92900.0,14.7993,14.886,14.7993,14.8551,92900.0
2009-01-22 15:45:00,23.99,24.13,23.98,24.13,104500.0,14.8613,14.948,14.8551,14.948,104500.0
2009-01-22 15:50:00,24.13,24.13,24.0,24.03,159900.0,14.948,14.948,14.8675,14.886,159900.0
2009-01-22 15:55:00,24.02,24.11,23.99,24.01,171400.0,14.8798,14.9356,14.8613,14.8736,171400.0
2009-01-23 09:30:00,23.71,23.71,23.5,23.57,75100.0,14.6878,14.6878,14.5577,14.6011,75100.0
2009-01-23 09:35:00,23.59,23.64,23.45,23.62,85100.0,14.6135,14.6444,14.5267,14.6321,85100.0
2009-01-23 09:40:00,23.62,23.7,23.55,23.64,44900.0,14.6321,14.6816,14.5887,14.6444,44900.0
2009-01-23 09:45:00,23.65,23.67,23.56,23.61,19200.0,14.6506,14.663,14.5949,14.6259,19200.0
2009-01-23 09:50:00,23.63,23.64,23.57,23.63,23200.0,14.6382,14.6444,14.6011,14.6382,23200.0
2009-01-23 09:55:00,23.63,23.63,23.52,23.52,70000.0,14.6382,14.6382,14.5701,14.5701,70000.0
2009-01-23 10:00:00,23.52,23.53,23.46,23.49,48000.0,14.5701,14.5763,14.5329,14.5515,48000.0
2009-01-23 10:05:00,23.5,23.5,23.39,23.45,31900.0,14.5577,14.5577,14.4896,14.5267,31900.0
2009-01-23 10:10:00,23.45,23.53,23.42,23.51,39300.0,14.5267,14.5763,14.5082,14.5639,39300.0
2009-01-23 10:15:00,23.51,23.54,23.42,23.43,39400.0,14.5639,14.5825,14.5082,14.5144,39400.0
2009-01-23 10:20:00,23.43,23.54,23.37,23.48,49600.0,14.5144,14.5825,14.4772,14.5453,49600.0
2009-01-23 10:25:00,23.48,23.49,23.43,23.47,181100.0,14.5453,14.5515,14.5144,14.5391,181100.0
2009-01-23 10:30:00,23.46,23.46,23.27,23.29,43100.0,14.5329,14.5329,14.4152,14.4276,43100.0
2009-01-23 10:35:00,23.3,23.38,23.24,23.25,37700.0,14.4338,14.4834,14.3967,14.4028,37700.0
2009-01-23 10:40:00,23.25,23.26,23.2,23.25,44200.0,14.4028,14.409,14.3719,14.4028,44200.0
2009-01-23 10:45:00,23.24,23.35,23.24,23.34,38500.0,14.3967,14.4648,14.3967,14.4586,38500.0
2009-01-23 10:50:00,23.34,23.35,23.21,23.23,62400.0,14.4586,14.4648,14.3781,14.3905,62400.0
2009-01-23 10:55:00,23.23,23.32,23.23,23.26,45600.0,14.3905,14.4462,14.3905,14.409,45600.0
2009-01-23 11:00:00,23.27,23.55,23.27,23.54,91700.0,14.4152,14.5887,14.4152,14.5825,91700.0
2009-01-23 11:05:00,23.55,23.55,23.43,23.46,48700.0,14.5887,14.5887,14.5144,14.5329,48700.0
2009-01-23 11:10:00,23.47,23.54,23.42,23.53,44000.0,14.5391,14.5825,14.5082,14.5763,44000.0
2009-01-23 11:15:00,23.53,23.68,23.53,23.62,93200.0,14.5763,14.6692,14.5763,14.6321,93200.0
2009-01-23 11:20:00,23.62,23.71,23.61,23.61,47300.0,14.6321,14.6878,14.6259,14.6259,47300.0
2009-01-23 11:25:00,23.61,23.62,23.48,23.49,50800.0,14.6259,14.6321,14.5453,14.5515,50800.0
2009-01-23 11:30:00,23.49,23.5,23.42,23.42,38600.0,14.5515,14.5577,14.5082,14.5082,38600.0
2009-01-23 11:35:00,23.43,23.43,23.33,23.34,198500.0,14.5144,14.5144,14.4524,14.4586,198500.0
2009-01-23 11:40:00,23.35,23.42,23.34,23.36,27800.0,14.4648,14.5082,14.4586,14.471,27800.0
2009-01-23 11:45:00,23.36,23.36,23.23,23.32,53300.0,14.471,14.471,14.3905,14.4462,53300.0
2009-01-23 11:50:00,23.32,23.39,23.29,23.37,93800.0,14.4462,14.4896,14.4276,14.4772,93800.0
2009-01-23 11:55:00,23.37,23.39,23.24,23.25,51000.0,14.4772,14.4896,14.3967,14.4028,51000.0
2009-01-23 12:00:00,23.24,23.24,23.2,23.2,26200.0,14.3967,14.3967,14.3719,14.3719,26200.0
2009-01-23 12:05:00,23.2,23.32,23.2,23.23,45600.0,14.3719,14.4462,14.3719,14.3905,45600.0
2009-01-23 12:10:00,23.24,23.34,23.21,23.24,39100.0,14.3967,14.4586,14.3781,14.3967,39100.0
2009-01-23 12:15:00,23.24,23.26,23.17,23.18,26600.0,14.3967,14.409,14.3533,14.3595,26600.0
2009-01-23 12:20:00,23.18,23.33,23.18,23.28,64400.0,14.3595,14.4524,14.3595,14.4214,64400.0
2009-01-23 12:25:00,23.27,23.3,23.23,23.28,40700.0,14.4152,14.4338,14.3905,14.4214,40700.0
2009-01-23 12:30:00,23.26,23.28,23.2,23.2,30300.0,14.409,14.4214,14.3719,14.3719,30300.0
2009-01-23 12:35:00,23.2,23.22,23.11,23.11,38800.0,14.3719,14.3843,14.3161,14.3161,38800.0
2009-01-23 12:40:00,23.1,23.15,23.09,23.14,36300.0,14.3099,14.3409,14.3037,14.3347,36300.0
2009-01-23 12:45:00,23.14,23.29,23.11,23.25,29300.0,14.3347,14.4276,14.3161,14.4028,29300.0
2009-01-23 12:50:00,23.26,23.33,23.17,23.17,48500.0,14.409,14.4524,14.3533,14.3533,48500.0
2009-01-23 12:55:00,23.17,23.21,23.1,23.18,37200.0,14.3533,14.3781,14.3099,14.3595,37200.0
2009-01-23 13:00:00,23.17,23.24,23.08,23.21,40600.0,14.3533,14.3967,14.2975,14.3781,40600.0
2009-01-23 13:05:00,23.22,23.24,23.12,23.17,30400.0,14.3843,14.3967,14.3223,14.3533,30400.0
2009-01-23 13:10:00,23.18,23.31,23.17,23.27,78400.0,14.3595,14.44,14.3533,14.4152,78400.0
2009-01-23 13:15:00,23.27,23.42,23.23,23.38,65100.0,14.4152,14.5082,14.3905,14.4834,65100.0
2009-01-23 13:20:00,23.37,23.39,23.32,23.36,34600.0,14.4772,14.4896,14.4462,14.471,34600.0
2009-01-23 13:25:00,23.36,23.43,23.29,23.29,24900.0,14.471,14.5144,14.4276,14.4276,24900.0
2009-01-23 13:30:00,23.29,23.31,23.27,23.29,52700.0,14.4276,14.44,14.4152,14.4276,52700.0
2009-01-23 13:35:00,23.3,23.36,23.29,23.29,43300.0,14.4338,14.471,14.4276,14.4276,43300.0
2009-01-23 13:40:00,23.29,23.33,23.27,23.33,30400.0,14.4276,14.4524,14.4152,14.4524,30400.0
2009-01-23 13:45:00,23.33,23.41,23.33,23.36,30800.0,14.4524,14.502,14.4524,14.471,30800.0
2009-01-23 13:50:00,23.36,23.36,23.27,23.32,48800.0,14.471,14.471,14.4152,14.4462,48800.0
2009-01-23 13:55:00,23.32,23.48,23.31,23.48,57600.0,14.4462,14.5453,14.44,14.5453,57600.0
2009-01-23 14:00:00,23.48,23.51,23.41,23.41,32900.0,14.5453,14.5639,14.502,14.502,32900.0
2009-01-23 14:05:00,23.4,23.41,23.36,23.38,27100.0,14.4958,14.502,14.471,14.4834,27100.0
2009-01-23 14:10:00,23.37,23.37,23.3,23.32,29700.0,14.4772,14.4772,14.4338,14.4462,29700.0
2009-01-23 14:15:00,23.33,23.37,23.3,23.36,23400.0,14.4524,14.4772,14.4338,14.471,23400.0
2009-01-23 14:20:00,23.36,23.45,23.32,23.42,30300.0,14.471,14.5267,14.4462,14.5082,30300.0
2009-01-23 14:25:00,23.42,23.43,23.31,23.32,34700.0,14.5082,14.5144,14.44,14.4462,34700.0
2009-01-23 14:30:00,23.32,23.34,23.2,23.22,52300.0,14.4462,14.4586,14.3719,14.3843,52300.0
2009-01-23 14:35:00,23.21,23.28,23.21,23.26,22300.0,14.3781,14.4214,14.3781,14.409,22300.0
2009-01-23 14:40:00,23.27,23.32,23.18,23.29,49600.0,14.4152,14.4462,14.3595,14.4276,49600.0
2009-01-23 14:45:00,23.29,23.36,23.24,23.31,40600.0,14.4276,14.471,14.3967,14.44,40600.0
2009-01-23 14:50:00,23.3,23.31,23.18,23.24,63200.0,14.4338,14.44,14.3595,14.3967,63200.0
2009-01-23 14:55:00,23.24,23.24,23.12,23.19,55700.0,14.3967,14.3967,14.3223,14.3657,55700.0
2009-01-23 15:00:00,23.19,23.29,23.13,23.27,52400.0,14.3657,14.4276,14.3285,14.4152,52400.0
2009-01-23 15:05:00,23.27,23.28,23.14,23.16,64700.0,14.4152,14.4214,14.3347,14.3471,64700.0
2009-01-23 15:10:00,23.16,23.26,23.13,23.22,61000.0,14.3471,14.409,14.3285,14.3843,61000.0
2009-01-23 15:15:00,23.21,23.26,23.18,23.24,69800.0,14.3781,14.409,14.3595,14.3967,69800.0
2009-01-23 15:20:00,23.24,23.32,23.19,23.28,65700.0,14.3967,14.4462,14.3657,14.4214,65700.0
2009-01-23 15:25:00,23.28,23.3,23.18,23.19,70000.0,14.4214,14.4338,14.3595,14.3657,70000.0
2009-01-23 15:30:00,23.18,23.23,23.16,23.23,106600.0,14.3595,14.3905,14.3471,14.3905,106600.0
2009-01-23 15:35:00,23.23,23.32,23.22,23.29,98300.0,14.3905,14.4462,14.3843,14.4276,98300.0
2009-01-23 15:40:00,23.29,23.33,23.23,23.24,113400.0,14.4276,14.4524,14.3905,14.3967,113400.0
2009-01-23 15:45:00,23.25,23.34,23.24,23.34,87900.0,14.4028,14.4586,14.3967,14.4586,87900.0
2009-01-23 15:50:00,23.35,23.38,23.29,23.34,135300.0,14.4648,14.4834,14.4276,14.4586,135300.0
2009-01-23 15:55:00,23.35,23.41,23.32,23.32,130500.0,14.4648,14.502,14.4462,14.4462,130500.0
2009-01-26 09:30:00,23.47,23.68,23.47,23.65,83400.0,14.5391,14.6692,14.5391,14.6506,83400.0
2009-01-26 09:35:00,23.63,23.68,23.62,23.65,28400.0,14.6382,14.6692,14.6321,14.6506,28400.0
2009-01-26 09:40:00,23.65,23.94,23.65,23.88,49600.0,14.6506,14.8303,14.6506,14.7931,49600.0
2009-01-26 09:45:00,23.88,23.94,23.7,23.72,38500.0,14.7931,14.8303,14.6816,14.694,38500.0
2009-01-26 09:50:00,23.72,23.8,23.68,23.79,50700.0,14.694,14.7436,14.6692,14.7374,50700.0
2009-01-26 09:55:00,23.77,23.8,23.65,23.73,40900.0,14.725,14.7436,14.6506,14.7002,40900.0
2009-01-26 10:00:00,23.74,23.94,23.73,23.87,105200.0,14.7064,14.8303,14.7002,14.7869,105200.0
2009-01-26 10:05:00,23.87,23.91,23.81,23.81,67900.0,14.7869,14.8117,14.7498,14.7498,67900.0
2009-01-26 10:10:00,23.81,23.98,23.78,23.78,80100.0,14.7498,14.8551,14.7312,14.7312,80100.0
2009-01-26 10:15:00,23.79,23.8,23.75,23.77,45800.0,14.7374,14.7436,14.7126,14.725,45800.0
2009-01-26 10:20:00,23.76,23.93,23.76,23.9,52600.0,14.7188,14.8241,14.7188,14.8055,52600.0
2009-01-26 10:25:00,23.91,23.91,23.8,23.8,42400.0,14.8117,14.8117,14.7436,14.7436,42400.0
2009-01-26 10:30:00,23.81,23.88,23.81,23.83,44500.0,14.7498,14.7931,14.7498,14.7621,44500.0
2009-01-26 10:35:00,23.83,23.85,23.81,23.81,33200.0,14.7621,14.7745,14.7498,14.7498,33200.0
2009-01-26 10:40:00,23.82,23.84,23.77,23.79,52700.0,14.7559,14.7683,14.725,14.7374,52700.0
2009-01-26 10:45:00,23.79,23.85,23.76,23.84,33200.0,14.7374,14.7745,14.7188,14.7683,33200.0
2009-01-26 10:50:00,23.85,23.88,23.83,23.84,40400.0,14.7745,14.7931,14.7621,14.7683,40400.0
2009-01-26 10:55:00,23.84,23.89,23.84,23.89,24100.0,14.7683,14.7993,14.7683,14.7993,24100.0
2009-01-26 11:00:00,23.89,23.94,23.83,23.83,39100.0,14.7993,14.8303,14.7621,14.7621,39100.0
2009-01-26 11:05:00,23.82,23.82,23.7,23.71,49400.0,14.7559,14.7559,14.6816,14.6878,49400.0
2009-01-26 11:10:00,23.72,23.73,23.7,23.72,25000.0,14.694,14.7002,14.6816,14.694,25000.0
2009-01-26 11:15:00,23.72,23.76,23.65,23.69,35300.0,14.694,14.7188,14.6506,14.6754,35300.0
2009-01-26 11:20:00,23.69,23.72,23.67,23.67,39700.0,14.6754,14.694,14.663,14.663,39700.0
2009-01-26 11:25:00,23.68,23.68,23.62,23.64,48900.0,14.6692,14.6692,14.6321,14.6444,48900.0
2009-01-26 11:30:00,23.65,23.73,23.64,23.71,19300.0,14.6506,14.7002,14.6444,14.6878,19300.0
2009-01-26 11:35:00,23.7,23.71,23.68,23.71,15200.0,14.6816,14.6878,14.6692,14.6878,15200.0
2009-01-26 11:40:00,23.71,23.71,23.68,23.71,13900.0,14.6878,14.6878,14.6692,14.6878,13900.0
2009-01-26 11:45:00,23.7,23.74,23.65,23.65,21300.0,14.6816,14.7064,14.6506,14.6506,21300.0
2009-01-26 11:50:00,23.65,23.69,23.64,23.67,19200.0,14.6506,14.6754,14.6444,14.663,19200.0
2009-01-26 11:55:00,23.67,23.73,23.67,23.7,18700.0,14.663,14.7002,14.663,14.6816,18700.0
2009-01-26 12:00:00,23.7,23.74,23.69,23.73,23000.0,14.6816,14.7064,14.6754,14.7002,23000.0
2009-01-26 12:05:00,23.72,23.73,23.68,23.68,9900.0,14.694,14.7002,14.6692,14.6692,9900.0
2009-01-26 12:10:00,23.69,23.69,23.58,23.58,34000.0,14.6754,14.6754,14.6073,14.6073,34000.0
2009-01-26 12:15:00,23.59,23.6,23.57,23.58,22900.0,14.6135,14.6197,14.6011,14.6073,22900.0
2009-01-26 12:20:00,23.59,23.71,23.59,23.7,25500.0,14.6135,14.6878,14.6135,14.6816,25500.0
2009-01-26 12:25:00,23.7,23.74,23.69,23.73,19200.0,14.6816,14.7064,14.6754,14.7002,19200.0
2009-01-26 12:30:00,23.73,23.76,23.66,23.68,24500.0,14.7002,14.7188,14.6568,14.6692,24500.0
2009-01-26 12:35:00,23.67,23.7,23.64,23.7,30600.0,14.663,14.6816,14.6444,14.6816,30600.0
2009-01-26 12:40:00,23.71,23.75,23.7,23.75,25600.0,14.6878,14.7126,14.6816,14.7126,25600.0
2009-01-26 12:45:00,23.75,23.81,23.74,23.74,30000.0,14.7126,14.7498,14.7064,14.7064,30000.0
2009-01-26 12:50:00,23.75,23.79,23.69,23.77,28500.0,14.7126,14.7374,14.6754,14.725,28500.0
2009-01-26 12:55:00,23.77,23.79,23.68,23.71,47500.0,14.725,14.7374,14.6692,14.6878,47500.0
2009-01-26 13:00:00,23.71,23.83,23.69,23.81,32300.0,14.6878,14.7621,14.6754,14.7498,32300.0
2009-01-26 13:05:00,23.81,23.81,23.6,23.64,37100.0,14.7498,14.7498,14.6197,14.6444,37100.0
2009-01-26 13:10:00,23.65,23.68,23.59,23.64,23700.0,14.6506,14.6692,14.6135,14.6444,23700.0
2009-01-26 13:15:00,23.64,23.72,23.64,23.69,28900.0,14.6444,14.694,14.6444,14.6754,28900.0
2009-01-26 13:20:00,23.69,23.72,23.6,23.69,36900.0,14.6754,14.694,14.6197,14.6754,36900.0
2009-01-26 13:25:00,23.69,23.7,23.64,23.7,39900.0,14.6754,14.6816,14.6444,14.6816,39900.0
2009-01-26 13:30:00,23.69,23.7,23.55,23.56,50200.0,14.6754,14.6816,14.5887,14.5949,50200.0
2009-01-26 13:35:00,23.55,23.62,23.54,23.61,47300.0,14.5887,14.6321,14.5825,14.6259,47300.0
2009-01-26 13:40:00,23.61,23.7,23.61,23.7,21600.0,14.6259,14.6816,14.6259,14.6816,21600.0
2009-01-26 13:45:00,23.7,23.7,23.6,23.6,28900.0,14.6816,14.6816,14.6197,14.6197,28900.0
2009-01-26 13:50:00,23.6,23.62,23.5,23.53,48800.0,14.6197,14.6321,14.5577,14.5763,48800.0
2009-01-26 13:55:00,23.53,23.56,23.51,23.55,30200.0,14.5763,14.5949,14.5639,14.5887,30200.0
2009-01-26 14:00:00,23.53,23.53,23.36,23.42,72400.0,14.5763,14.5763,14.471,14.5082,72400.0
2009-01-26 14:05:00,23.42,23.42,23.32,23.4,30600.0,14.5082,14.5082,14.4462,14.4958,30600.0
2009-01-26 14:10:00,23.39,23.42,23.32,23.36,28900.0,14.4896,14.5082,14.4462,14.471,28900.0
2009-01-26 14:15:00,23.35,23.41,23.33,23.39,18600.0,14.4648,14.502,14.4524,14.4896,18600.0
2009-01-26 14:20:00,23.4,23.43,23.35,23.38,27400.0,14.4958,14.5144,14.4648,14.4834,27400.0
2009-01-26 14:25:00,23.4,23.46,23.37,23.4,27400.0,14.4958,14.5329,14.4772,14.4958,27400.0
2009-01-26 14:30:00,23.41,23.44,23.38,23.44,25800.0,14.502,14.5205,14.4834,14.5205,25800.0
2009-01-26 14:35:00,23.45,23.45,23.37,23.37,23900.0,14.5267,14.5267,14.4772,14.4772,23900.0
2009-01-26 14:40:00,23.37,23.42,23.32,23.32,21600.0,14.4772,14.5082,14.4462,14.4462,21600.0
2009-01-26 14:45:00,23.32,23.43,23.29,23.4,38700.0,14.4462,14.5144,14.4276,14.4958,38700.0
2009-01-26 14:50:00,23.4,23.42,23.36,23.37,45300.0,14.4958,14.5082,14.471,14.4772,45300.0
2009-01-26 14:55:00,23.37,23.47,23.33,23.47,42800.0,14.4772,14.5391,14.4524,14.5391,42800.0
2009-01-26 15:00:00,23.46,23.6,23.46,23.55,54800.0,14.5329,14.6197,14.5329,14.5887,54800.0
2009-01-26 15:05:00,23.54,23.63,23.52,23.63,35800.0,14.5825,14.6382,14.5701,14.6382,35800.0
2009-01-26 15:10:00,23.63,23.65,23.57,23.6,27200.0,14.6382,14.6506,14.6011,14.6197,27200.0
2009-01-26 15:15:00,23.59,23.6,23.55,23.6,31300.0,14.6135,14.6197,14.5887,14.6197,31300.0
2009-01-26 15:20:00,23.59,23.62,23.57,23.6,32800.0,14.6135,14.6321,14.6011,14.6197,32800.0
2009-01-26 15:25:00,23.6,23.68,23.59,23.63,66100.0,14.6197,14.6692,14.6135,14.6382,66100.0
2009-01-26 15:30:00,23.64,23.64,23.52,23.57,57000.0,14.6444,14.6444,14.5701,14.6011,57000.0
2009-01-26 15:35:00,23.57,23.65,23.48,23.48,76300.0,14.6011,14.6506,14.5453,14.5453,76300.0
2009-01-26 15:40:00,23.49,23.53,23.37,23.45,79600.0,14.5515,14.5763,14.4772,14.5267,79600.0
2009-01-26 15:45:00,23.45,23.54,23.39,23.51,94100.0,14.5267,14.5825,14.4896,14.5639,94100.0
2009-01-26 15:50:00,23.51,23.57,23.46,23.54,118900.0,14.5639,14.6011,14.5329,14.5825,118900.0
2009-01-26 15:55:00,23.54,23.56,23.48,23.51,116100.0,14.5825,14.5949,14.5453,14.5639,116100.0
2009-01-27 09:30:00,23.68,23.74,23.59,23.63,39200.0,14.6692,14.7064,14.6135,14.6382,39200.0
2009-01-27 09:35:00,23.64,23.77,23.63,23.75,56900.0,14.6444,14.725,14.6382,14.7126,56900.0
2009-01-27 09:40:00,23.75,23.77,23.68,23.73,35400.0,14.7126,14.725,14.6692,14.7002,35400.0
2009-01-27 09:45:00,23.73,23.77,23.71,23.72,51900.0,14.7002,14.725,14.6878,14.694,51900.0
2009-01-27 09:50:00,23.72,23.75,23.68,23.69,36700.0,14.694,14.7126,14.6692,14.6754,36700.0
2009-01-27 09:55:00,23.7,23.78,23.64,23.67,28900.0,14.6816,14.7312,14.6444,14.663,28900.0
2009-01-27 10:00:00,23.65,23.69,23.48,23.53,32900.0,14.6506,14.6754,14.5453,14.5763,32900.0
2009-01-27 10:05:00,23.5,23.51,23.27,23.36,50200.0,14.5577,14.5639,14.4152,14.471,50200.0
2009-01-27 10:10:00,23.35,23.38,23.22,23.24,72000.0,14.4648,14.4834,14.3843,14.3967,72000.0
2009-01-27 10:15:00,23.23,23.29,23.16,23.17,56800.0,14.3905,14.4276,14.3471,14.3533,56800.0
2009-01-27 10:20:00,23.17,23.18,23.03,23.15,145000.0,14.3533,14.3595,14.2666,14.3409,145000.0
2009-01-27 10:25:00,23.15,23.15,23.06,23.09,48500.0,14.3409,14.3409,14.2851,14.3037,48500.0
2009-01-27 10:30:00,23.09,23.13,23.01,23.01,91600.0,14.3037,14.3285,14.2542,14.2542,91600.0
2009-01-27 10:35:00,23.02,23.06,23.01,23.03,91000.0,14.2604,14.2851,14.2542,14.2666,91000.0
2009-01-27 10:40:00,23.03,23.09,23.0,23.0,88900.0,14.2666,14.3037,14.248,14.248,88900.0
2009-01-27 10:45:00,23.0,23.04,22.95,22.99,83500.0,14.248,14.2728,14.217,14.2418,83500.0
2009-01-27 10:50:00,22.99,23.0,22.91,22.96,90700.0,14.2418,14.248,14.1922,14.2232,90700.0
2009-01-27 10:55:00,22.96,22.99,22.87,22.98,108800.0,14.2232,14.2418,14.1674,14.2356,108800.0
2009-01-27 11:00:00,22.97,22.99,22.93,22.99,28800.0,14.2294,14.2418,14.2046,14.2418,28800.0
2009-01-27 11:05:00,22.99,23.02,22.94,22.96,70900.0,14.2418,14.2604,14.2108,14.2232,70900.0
2009-01-27 11:10:00,22.95,22.96,22.86,22.87,105000.0,14.217,14.2232,14.1612,14.1674,105000.0
2009-01-27 11:15:00,22.87,23.02,22.87,23.01,58000.0,14.1674,14.2604,14.1674,14.2542,58000.0
2009-01-27 11:20:00,22.99,23.0,22.94,22.98,28900.0,14.2418,14.248,14.2108,14.2356,28900.0
2009-01-27 11:25:00,22.98,23.0,22.97,22.98,433900.0,14.2356,14.248,14.2294,14.2356,433900.0
2009-01-27 11:30:00,22.99,23.06,22.95,22.95,57000.0,14.2418,14.2851,14.217,14.217,57000.0
2009-01-27 11:35:00,22.95,23.01,22.93,23.0,19100.0,14.217,14.2542,14.2046,14.248,19100.0
2009-01-27 11:40:00,23.01,23.04,22.98,23.01,22700.0,14.2542,14.2728,14.2356,14.2542,22700.0
2009-01-27 11:45:00,23.01,23.05,23.0,23.02,24700.0,14.2542,14.2789,14.248,14.2604,24700.0
2009-01-27 11:50:00,23.02,23.02,22.98,22.99,24500.0,14.2604,14.2604,14.2356,14.2418,24500.0
2009-01-27 11:55:00,22.99,23.0,22.91,22.94,36000.0,14.2418,14.248,14.1922,14.2108,36000.0
2009-01-27 12:00:00,22.93,23.0,22.89,23.0,35500.0,14.2046,14.248,14.1798,14.248,35500.0
2009-01-27 12:05:00,23.0,23.03,22.99,23.02,30800.0,14.248,14.2666,14.2418,14.2604,30800.0
2009-01-27 12:10:00,23.02,23.07,23.0,23.06,46100.0,14.2604,14.2913,14.248,14.2851,46100.0
2009-01-27 12:15:00,23.06,23.17,23.06,23.17,32500.0,14.2851,14.3533,14.2851,14.3533,32500.0
2009-01-27 12:20:00,23.17,23.21,23.16,23.18,30700.0,14.3533,14.3781,14.3471,14.3595,30700.0
2009-01-27 12:25:00,23.19,23.25,23.17,23.23,48600.0,14.3657,14.4028,14.3533,14.3905,48600.0
2009-01-27 12:30:00,23.23,23.25,23.23,23.24,11900.0,14.3905,14.4028,14.3905,14.3967,11900.0
2009-01-27 12:35:00,23.24,23.27,23.15,23.15,45100.0,14.3967,14.4152,14.3409,14.3409,45100.0
2009-01-27 12:40:00,23.16,23.23,23.11,23.21,161500.0,14.3471,14.3905,14.3161,14.3781,161500.0
2009-01-27 12:45:00,23.2,23.27,23.19,23.26,75000.0,14.3719,14.4152,14.3657,14.409,75000.0
2009-01-27 12:50:00,23.26,23.31,23.26,23.31,33800.0,14.409,14.44,14.409,14.44,33800.0
2009-01-27 12:55:00,23.31,23.36,23.31,23.34,53800.0,14.44,14.471,14.44,14.4586,53800.0
2009-01-27 13:00:00,23.33,23.4,23.33,23.4,37800.0,14.4524,14.4958,14.4524,14.4958,37800.0
2009-01-27 13:05:00,23.39,23.39,23.33,23.36,43800.0,14.4896,14.4896,14.4524,14.471,43800.0
2009-01-27 13:10:00,23.36,23.42,23.35,23.39,35800.0,14.471,14.5082,14.4648,14.4896,35800.0
2009-01-27 13:15:00,23.39,23.4,23.3,23.3,35200.0,14.4896,14.4958,14.4338,14.4338,35200.0
2009-01-27 13:20:00,23.3,23.43,23.3,23.43,34400.0,14.4338,14.5144,14.4338,14.5144,34400.0
2009-01-27 13:25:00,23.43,23.46,23.27,23.3,53200.0,14.5144,14.5329,14.4152,14.4338,53200.0
2009-01-27 13:30:00,23.3,23.34,23.27,23.31,23700.0,14.4338,14.4586,14.4152,14.44,23700.0
2009-01-27 13:35:00,23.32,23.35,23.3,23.31,14500.0,14.4462,14.4648,14.4338,14.44,14500.0
2009-01-27 13:40:00,23.31,23.4,23.31,23.4,33400.0,14.44,14.4958,14.44,14.4958,33400.0
2009-01-27 13:45:00,23.4,23.4,23.29,23.3,38700.0,14.4958,14.4958,14.4276,14.4338,38700.0
2009-01-27 13:50:00,23.29,23.36,23.28,23.33,37300.0,14.4276,14.471,14.4214,14.4524,37300.0
2009-01-27 13:55:00,23.34,23.36,23.26,23.27,38300.0,14.4586,14.471,14.409,14.4152,38300.0
2009-01-27 14:00:00,23.26,23.28,23.21,23.27,35600.0,14.409,14.4214,14.3781,14.4152,35600.0
2009-01-27 14:05:00,23.28,23.29,23.19,23.19,39000.0,14.4214,14.4276,14.3657,14.3657,39000.0
2009-01-27 14:10:00,23.2,23.26,23.2,23.24,17900.0,14.3719,14.409,14.3719,14.3967,17900.0
2009-01-27 14:15:00,23.24,23.41,23.21,23.39,60700.0,14.3967,14.502,14.3781,14.4896,60700.0
2009-01-27 14:20:00,23.4,23.4,23.35,23.37,22400.0,14.4958,14.4958,14.4648,14.4772,22400.0
2009-01-27 14:25:00,23.37,23.4,23.31,23.32,29300.0,14.4772,14.4958,14.44,14.4462,29300.0
2009-01-27 14:30:00,23.31,23.33,23.27,23.33,32400.0,14.44,14.4524,14.4152,14.4524,32400.0
2009-01-27 14:35:00,23.33,23.43,23.33,23.36,55900.0,14.4524,14.5144,14.4524,14.471,55900.0
2009-01-27 14:40:00,23.36,23.38,23.32,23.33,36600.0,14.471,14.4834,14.4462,14.4524,36600.0
2009-01-27 14:45:00,23.32,23.32,23.28,23.32,35400.0,14.4462,14.4462,14.4214,14.4462,35400.0
2009-01-27 14:50:00,23.32,23.39,23.32,23.38,21000.0,14.4462,14.4896,14.4462,14.4834,21000.0
2009-01-27 14:55:00,23.38,23.43,23.38,23.41,26100.0,14.4834,14.5144,14.4834,14.502,26100.0
2009-01-27 15:00:00,23.42,23.45,23.24,23.29,124000.0,14.5082,14.5267,14.3967,14.4276,124000.0
2009-01-27 15:05:00,23.3,23.36,23.27,23.35,53800.0,14.4338,14.471,14.4152,14.4648,53800.0
2009-01-27 15:10:00,23.35,23.37,23.32,23.34,55300.0,14.4648,14.4772,14.4462,14.4586,55300.0
2009-01-27 15:15:00,23.35,23.42,23.35,23.39,24500.0,14.4648,14.5082,14.4648,14.4896,24500.0
2009-01-27 15:20:00,23.39,23.42,23.37,23.4,37100.0,14.4896,14.5082,14.4772,14.4958,37100.0
2009-01-27 15:25:00,23.4,23.45,23.36,23.43,74600.0,14.4958,14.5267,14.471,14.5144,74600.0
2009-01-27 15:30:00,23.43,23.53,23.43,23.52,153300.0,14.5144,14.5763,14.5144,14.5701,153300.0
2009-01-27 15:35:00,23.52,23.54,23.5,23.53,78800.0,14.5701,14.5825,14.5577,14.5763,78800.0
2009-01-27 15:40:00,23.52,23.52,23.46,23.48,149500.0,14.5701,14.5701,14.5329,14.5453,149500.0
2009-01-27 15:45:00,23.48,23.51,23.43,23.48,134600.0,14.5453,14.5639,14.5144,14.5453,134600.0
2009-01-27 15:50:00,23.48,23.51,23.46,23.46,195000.0,14.5453,14.5639,14.5329,14.5329,195000.0
2009-01-27 15:55:00,23.46,23.48,23.42,23.44,209700.0,14.5329,14.5453,14.5082,14.5205,209700.0
2009-01-28 09:30:00,23.81,23.83,23.66,23.73,53000.0,14.7498,14.7621,14.6568,14.7002,53000.0
2009-01-28 09:35:00,23.72,23.92,23.71,23.75,34900.0,14.694,14.8179,14.6878,14.7126,34900.0
2009-01-28 09:40:00,23.75,23.82,23.66,23.66,22500.0,14.7126,14.7559,14.6568,14.6568,22500.0
2009-01-28 09:45:00,23.66,23.74,23.65,23.69,18700.0,14.6568,14.7064,14.6506,14.6754,18700.0
2009-01-28 09:50:00,23.7,23.77,23.69,23.76,32400.0,14.6816,14.725,14.6754,14.7188,32400.0
2009-01-28 09:55:00,23.75,23.76,23.62,23.62,61700.0,14.7126,14.7188,14.6321,14.6321,61700.0
2009-01-28 10:00:00,23.63,23.69,23.63,23.66,25400.0,14.6382,14.6754,14.6382,14.6568,25400.0
2009-01-28 10:05:00,23.65,23.67,23.63,23.65,15100.0,14.6506,14.663,14.6382,14.6506,15100.0
2009-01-28 10:10:00,23.66,23.67,23.65,23.66,27400.0,14.6568,14.663,14.6506,14.6568,27400.0
2009-01-28 10:15:00,23.65,23.66,23.56,23.57,34900.0,14.6506,14.6568,14.5949,14.6011,34900.0
2009-01-28 10:20:00,23.58,23.6,23.54,23.57,14100.0,14.6073,14.6197,14.5825,14.6011,14100.0
2009-01-28 10:25:00,23.57,23.6,23.56,23.58,20700.0,14.6011,14.6197,14.5949,14.6073,20700.0
2009-01-28 10:30:00,23.59,23.73,23.59,23.72,29600.0,14.6135,14.7002,14.6135,14.694,29600.0
2009-01-28 10:35:00,23.73,23.76,23.68,23.7,20700.0,14.7002,14.7188,14.6692,14.6816,20700.0
2009-01-28 10:40:00,23.69,23.71,23.64,23.67,23200.0,14.6754,14.6878,14.6444,14.663,23200.0
2009-01-28 10:45:00,23.68,23.72,23.66,23.69,22400.0,14.6692,14.694,14.6568,14.6754,22400.0
2009-01-28 10:50:00,23.68,23.68,23.56,23.59,19200.0,14.6692,14.6692,14.5949,14.6135,19200.0
2009-01-28 10:55:00,23.59,23.64,23.58,23.64,32800.0,14.6135,14.6444,14.6073,14.6444,32800.0
2009-01-28 11:00:00,23.65,23.69,23.65,23.68,20500.0,14.6506,14.6754,14.6506,14.6692,20500.0
2009-01-28 11:05:00,23.68,23.76,23.68,23.74,38000.0,14.6692,14.7188,14.6692,14.7064,38000.0
2009-01-28 11:10:00,23.74,23.75,23.65,23.65,29300.0,14.7064,14.7126,14.6506,14.6506,29300.0
2009-01-28 11:15:00,23.65,23.66,23.63,23.63,5500.0,14.6506,14.6568,14.6382,14.6382,5500.0
2009-01-28 11:20:00,23.63,23.73,23.63,23.71,15200.0,14.6382,14.7002,14.6382,14.6878,15200.0
2009-01-28 11:25:00,23.71,23.72,23.63,23.63,13500.0,14.6878,14.694,14.6382,14.6382,13500.0
2009-01-28 11:30:00,23.64,23.64,23.59,23.62,19000.0,14.6444,14.6444,14.6135,14.6321,19000.0
2009-01-28 11:35:00,23.62,23.63,23.6,23.62,9300.0,14.6321,14.6382,14.6197,14.6321,9300.0
2009-01-28 11:40:00,23.63,23.67,23.6,23.6,15100.0,14.6382,14.663,14.6197,14.6197,15100.0
2009-01-28 11:45:00,23.61,23.64,23.59,23.62,11800.0,14.6259,14.6444,14.6135,14.6321,11800.0
2009-01-28 11:50:00,23.62,23.65,23.62,23.62,7000.0,14.6321,14.6506,14.6321,14.6321,7000.0
2009-01-28 11:55:00,23.63,23.66,23.61,23.64,18800.0,14.6382,14.6568,14.6259,14.6444,18800.0
2009-01-28 12:00:00,23.65,23.65,23.62,23.64,13100.0,14.6506,14.6506,14.6321,14.6444,13100.0
2009-01-28 12:05:00,23.64,23.68,23.64,23.67,13400.0,14.6444,14.6692,14.6444,14.663,13400.0
2009-01-28 12:10:00,23.68,23.72,23.68,23.72,12700.0,14.6692,14.694,14.6692,14.694,12700.0
2009-01-28 12:15:00,23.72,23.76,23.7,23.75,61000.0,14.694,14.7188,14.6816,14.7126,61000.0
2009-01-28 12:20:00,23.76,23.78,23.75,23.77,27000.0,14.7188,14.7312,14.7126,14.725,27000.0
2009-01-28 12:25:00,23.76,23.77,23.76,23.77,7000.0,14.7188,14.725,14.7188,14.725,7000.0
2009-01-28 12:30:00,23.77,23.78,23.76,23.76,14200.0,14.725,14.7312,14.7188,14.7188,14200.0
2009-01-28 12:35:00,23.76,23.77,23.75,23.76,18800.0,14.7188,14.725,14.7126,14.7188,18800.0
2009-01-28 12:40:00,23.75,23.76,23.74,23.74,11600.0,14.7126,14.7188,14.7064,14.7064,11600.0
2009-01-28 12:45:00,23.75,23.75,23.74,23.74,9900.0,14.7126,14.7126,14.7064,14.7064,9900.0
2009-01-28 12:50:00,23.74,23.78,23.74,23.78,15000.0,14.7064,14.7312,14.7064,14.7312,15000.0
2009-01-28 12:55:00,23.78,23.79,23.77,23.78,12000.0,14.7312,14.7374,14.725,14.7312,12000.0
2009-01-28 13:00:00,23.79,23.79,23.78,23.78,13200.0,14.7374,14.7374,14.7312,14.7312,13200.0
2009-01-28 13:05:00,23.78,23.84,23.78,23.82,36900.0,14.7312,14.7683,14.7312,14.7559,36900.0
2009-01-28 13:10:00,23.82,23.85,23.82,23.84,30900.0,14.7559,14.7745,14.7559,14.7683,30900.0
2009-01-28 13:15:00,23.84,23.85,23.83,23.84,23400.0,14.7683,14.7745,14.7621,14.7683,23400.0
2009-01-28 13:20:00,23.83,23.87,23.83,23.85,18100.0,14.7621,14.7869,14.7621,14.7745,18100.0
2009-01-28 13:25:00,23.86,23.9,23.85,23.88,20900.0,14.7807,14.8055,14.7745,14.7931,20900.0
2009-01-28 13:30:00,23.88,23.89,23.88,23.88,13800.0,14.7931,14.7993,14.7931,14.7931,13800.0
2009-01-28 13:35:00,23.88,23.88,23.87,23.88,10200.0,14.7931,14.7931,14.7869,14.7931,10200.0
2009-01-28 13:40:00,23.88,23.9,23.87,23.88,23200.0,14.7931,14.8055,14.7869,14.7931,23200.0
2009-01-28 13:45:00,23.88,23.92,23.87,23.91,32300.0,14.7931,14.8179,14.7869,14.8117,32300.0
2009-01-28 13:50:00,23.91,23.97,23.82,23.83,49300.0,14.8117,14.8489,14.7559,14.7621,49300.0
2009-01-28 13:55:00,23.83,23.83,23.82,23.82,10100.0,14.7621,14.7621,14.7559,14.7559,10100.0
2009-01-28 14:00:00,23.81,23.82,23.79,23.8,31300.0,14.7498,14.7559,14.7374,14.7436,31300.0
2009-01-28 14:05:00,23.79,23.8,23.77,23.77,12600.0,14.7374,14.7436,14.725,14.725,12600.0
2009-01-28 14:10:00,23.78,23.88,23.77,23.87,16500.0,14.7312,14.7931,14.725,14.7869,16500.0
2009-01-28 14:15:00,23.87,23.94,23.74,23.91,38900.0,14.7869,14.8303,14.7064,14.8117,38900.0
2009-01-28 14:20:00,23.9,23.93,23.78,23.78,41100.0,14.8055,14.8241,14.7312,14.7312,41100.0
2009-01-28 14:25:00,23.78,23.85,23.75,23.84,32200.0,14.7312,14.7745,14.7126,14.7683,32200.0
2009-01-28 14:30:00,23.85,23.85,23.74,23.81,47600.0,14.7745,14.7745,14.7064,14.7498,47600.0
2009-01-28 14:35:00,23.81,23.82,23.75,23.81,31700.0,14.7498,14.7559,14.7126,14.7498,31700.0
2009-01-28 14:40:00,23.81,23.83,23.78,23.8,30800.0,14.7498,14.7621,14.7312,14.7436,30800.0
2009-01-28 14:45:00,23.8,23.8,23.74,23.79,23800.0,14.7436,14.7436,14.7064,14.7374,23800.0
2009-01-28 14:50:00,23.79,23.81,23.77,23.77,29200.0,14.7374,14.7498,14.725,14.725,29200.0
2009-01-28 14:55:00,23.78,23.86,23.77,23.85,42100.0,14.7312,14.7807,14.725,14.7745,42100.0
2009-01-28 15:00:00,23.86,23.91,23.81,23.83,39000.0,14.7807,14.8117,14.7498,14.7621,39000.0
2009-01-28 15:05:00,23.82,23.84,23.64,23.68,48200.0,14.7559,14.7683,14.6444,14.6692,48200.0
2009-01-28 15:10:00,23.68,23.74,23.66,23.67,59400.0,14.6692,14.7064,14.6568,14.663,59400.0
2009-01-28 15:15:00,23.67,23.78,23.66,23.77,39900.0,14.663,14.7312,14.6568,14.725,39900.0
2009-01-28 15:20:00,23.77,23.77,23.64,23.68,62100.0,14.725,14.725,14.6444,14.6692,62100.0
2009-01-28 15:25:00,23.69,23.72,23.64,23.68,46500.0,14.6754,14.694,14.6444,14.6692,46500.0
2009-01-28 15:30:00,23.7,23.7,23.63,23.68,43100.0,14.6816,14.6816,14.6382,14.6692,43100.0
2009-01-28 15:35:00,23.67,23.74,23.67,23.69,55800.0,14.663,14.7064,14.663,14.6754,55800.0
2009-01-28 15:40:00,23.69,23.78,23.69,23.77,88100.0,14.6754,14.7312,14.6754,14.725,88100.0
2009-01-28 15:45:00,23.77,23.82,23.75,23.82,61400.0,14.725,14.7559,14.7126,14.7559,61400.0
2009-01-28 15:50:00,23.82,23.83,23.74,23.77,80400.0,14.7559,14.7621,14.7064,14.725,80400.0
2009-01-28 15:55:00,23.77,23.82,23.76,23.81,108800.0,14.725,14.7559,14.7188,14.7498,108800.0
2009-01-29 09:30:00,23.75,23.96,23.65,23.96,54100.0,14.7126,14.8427,14.6506,14.8427,54100.0
2009-01-29 09:35:00,23.94,23.97,23.81,23.85,48200.0,14.8303,14.8489,14.7498,14.7745,48200.0
2009-01-29 09:40:00,23.83,23.88,23.75,23.85,33400.0,14.7621,14.7931,14.7126,14.7745,33400.0
2009-01-29 09:45:00,23.83,23.9,23.83,23.9,21800.0,14.7621,14.8055,14.7621,14.8055,21800.0
2009-01-29 09:50:00,23.88,23.92,23.85,23.88,17400.0,14.7931,14.8179,14.7745,14.7931,17400.0
2009-01-29 09:55:00,23.87,23.88,23.82,23.84,23900.0,14.7869,14.7931,14.7559,14.7683,23900.0
2009-01-29 10:00:00,23.83,23.84,23.76,23.82,57900.0,14.7621,14.7683,14.7188,14.7559,57900.0
2009-01-29 10:05:00,23.82,23.83,23.75,23.79,23500.0,14.7559,14.7621,14.7126,14.7374,23500.0
2009-01-29 10:10:00,23.79,23.82,23.73,23.81,28400.0,14.7374,14.7559,14.7002,14.7498,28400.0
2009-01-29 10:15:00,23.81,23.81,23.73,23.81,12700.0,14.7498,14.7498,14.7002,14.7498,12700.0
2009-01-29 10:20:00,23.8,23.81,23.69,23.75,17600.0,14.7436,14.7498,14.6754,14.7126,17600.0
2009-01-29 10:25:00,23.75,23.81,23.72,23.72,15300.0,14.7126,14.7498,14.694,14.694,15300.0
2009-01-29 10:30:00,23.72,23.72,23.62,23.64,27800.0,14.694,14.694,14.6321,14.6444,27800.0
2009-01-29 10:35:00,23.64,23.67,23.62,23.66,37100.0,14.6444,14.663,14.6321,14.6568,37100.0
2009-01-29 10:40:00,23.66,23.66,23.6,23.6,20000.0,14.6568,14.6568,14.6197,14.6197,20000.0
2009-01-29 10:45:00,23.6,23.69,23.6,23.63,69900.0,14.6197,14.6754,14.6197,14.6382,69900.0
2009-01-29 10:50:00,23.63,23.68,23.6,23.68,24400.0,14.6382,14.6692,14.6197,14.6692,24400.0
2009-01-29 10:55:00,23.67,23.74,23.66,23.73,31800.0,14.663,14.7064,14.6568,14.7002,31800.0
2009-01-29 11:00:00,23.72,23.74,23.68,23.68,22400.0,14.694,14.7064,14.6692,14.6692,22400.0
2009-01-29 11:05:00,23.67,23.73,23.67,23.7,23800.0,14.663,14.7002,14.663,14.6816,23800.0
2009-01-29 11:10:00,23.7,23.71,23.67,23.69,47000.0,14.6816,14.6878,14.663,14.6754,47000.0
2009-01-29 11:15:00,23.69,23.71,23.64,23.64,26800.0,14.6754,14.6878,14.6444,14.6444,26800.0
2009-01-29 11:20:00,23.64,23.68,23.63,23.66,21100.0,14.6444,14.6692,14.6382,14.6568,21100.0
2009-01-29 11:25:00,23.65,23.65,23.55,23.55,23700.0,14.6506,14.6506,14.5887,14.5887,23700.0
2009-01-29 11:30:00,23.54,23.54,23.51,23.54,18300.0,14.5825,14.5825,14.5639,14.5825,18300.0
2009-01-29 11:35:00,23.54,23.56,23.53,23.56,18200.0,14.5825,14.5949,14.5763,14.5949,18200.0
2009-01-29 11:40:00,23.55,23.61,23.55,23.6,10700.0,14.5887,14.6259,14.5887,14.6197,10700.0
2009-01-29 11:45:00,23.59,23.59,23.52,23.54,15800.0,14.6135,14.6135,14.5701,14.5825,15800.0
2009-01-29 11:50:00,23.54,23.54,23.49,23.52,13200.0,14.5825,14.5825,14.5515,14.5701,13200.0
2009-01-29 11:55:00,23.52,23.53,23.51,23.52,10800.0,14.5701,14.5763,14.5639,14.5701,10800.0
2009-01-29 12:00:00,23.5,23.5,23.4,23.4,38400.0,14.5577,14.5577,14.4958,14.4958,38400.0
2009-01-29 12:05:00,23.4,23.41,23.38,23.41,20900.0,14.4958,14.502,14.4834,14.502,20900.0
2009-01-29 12:10:00,23.41,23.46,23.4,23.41,21200.0,14.502,14.5329,14.4958,14.502,21200.0
2009-01-29 12:15:00,23.41,23.44,23.39,23.44,11000.0,14.502,14.5205,14.4896,14.5205,11000.0
2009-01-29 12:20:00,23.45,23.47,23.42,23.43,11600.0,14.5267,14.5391,14.5082,14.5144,11600.0
2009-01-29 12:25:00,23.42,23.43,23.38,23.42,23300.0,14.5082,14.5144,14.4834,14.5082,23300.0
2009-01-29 12:30:00,23.41,23.46,23.4,23.46,18500.0,14.502,14.5329,14.4958,14.5329,18500.0
2009-01-29 12:35:00,23.45,23.48,23.37,23.38,31200.0,14.5267,14.5453,14.4772,14.4834,31200.0
2009-01-29 12:40:00,23.38,23.38,23.29,23.32,35200.0,14.4834,14.4834,14.4276,14.4462,35200.0
2009-01-29 12:45:00,23.32,23.34,23.31,23.32,10800.0,14.4462,14.4586,14.44,14.4462,10800.0
2009-01-29 12:50:00,23.32,23.32,23.24,23.25,42500.0,14.4462,14.4462,14.3967,14.4028,42500.0
2009-01-29 12:55:00,23.25,23.26,23.17,23.17,50000.0,14.4028,14.409,14.3533,14.3533,50000.0
2009-01-29 13:00:00,23.17,23.2,23.12,23.2,20400.0,14.3533,14.3719,14.3223,14.3719,20400.0
2009-01-29 13:05:00,23.19,23.31,23.19,23.28,21500.0,14.3657,14.44,14.3657,14.4214,21500.0
2009-01-29 13:10:00,23.27,23.29,23.26,23.27,11000.0,14.4152,14.4276,14.409,14.4152,11000.0
2009-01-29 13:15:00,23.28,23.28,23.24,23.24,14000.0,14.4214,14.4214,14.3967,14.3967,14000.0
2009-01-29 13:20:00,23.24,23.24,23.18,23.19,20200.0,14.3967,14.3967,14.3595,14.3657,20200.0
2009-01-29 13:25:00,23.2,23.25,23.2,23.24,21600.0,14.3719,14.4028,14.3719,14.3967,21600.0
2009-01-29 13:30:00,23.24,23.25,23.21,23.25,35600.0,14.3967,14.4028,14.3781,14.4028,35600.0
2009-01-29 13:35:00,23.25,23.25,23.22,23.24,29700.0,14.4028,14.4028,14.3843,14.3967,29700.0
2009-01-29 13:40:00,23.25,23.29,23.25,23.27,11000.0,14.4028,14.4276,14.4028,14.4152,11000.0
2009-01-29 13:45:00,23.25,23.26,23.24,23.24,15800.0,14.4028,14.409,14.3967,14.3967,15800.0
2009-01-29 13:50:00,23.23,23.24,23.18,23.18,23300.0,14.3905,14.3967,14.3595,14.3595,23300.0
2009-01-29 13:55:00,23.18,23.19,23.17,23.18,25600.0,14.3595,14.3657,14.3533,14.3595,25600.0
2009-01-29 14:00:00,23.18,23.2,23.13,23.15,32600.0,14.3595,14.3719,14.3285,14.3409,32600.0
2009-01-29 14:05:00,23.17,23.2,23.17,23.19,22500.0,14.3533,14.3719,14.3533,14.3657,22500.0
2009-01-29 14:10:00,23.2,23.23,23.18,23.23,17700.0,14.3719,14.3905,14.3595,14.3905,17700.0
2009-01-29 14:15:00,23.23,23.26,23.2,23.26,13400.0,14.3905,14.409,14.3719,14.409,13400.0
2009-01-29 14:20:00,23.25,23.3,23.23,23.24,10900.0,14.4028,14.4338,14.3905,14.3967,10900.0
2009-01-29 14:25:00,23.23,23.31,23.22,23.31,20000.0,14.3905,14.44,14.3843,14.44,20000.0
2009-01-29 14:30:00,23.31,23.33,23.28,23.31,23100.0,14.44,14.4524,14.4214,14.44,23100.0
2009-01-29 14:35:00,23.3,23.31,23.27,23.27,19500.0,14.4338,14.44,14.4152,14.4152,19500.0
2009-01-29 14:40:00,23.28,23.37,23.27,23.32,30600.0,14.4214,14.4772,14.4152,14.4462,30600.0
2009-01-29 14:45:00,23.31,23.31,23.27,23.3,22100.0,14.44,14.44,14.4152,14.4338,22100.0
2009-01-29 14:50:00,23.29,23.32,23.27,23.29,29400.0,14.4276,14.4462,14.4152,14.4276,29400.0
2009-01-29 14:55:00,23.28,23.3,23.23,23.25,32000.0,14.4214,14.4338,14.3905,14.4028,32000.0
2009-01-29 15:00:00,23.24,23.33,23.24,23.33,42500.0,14.3967,14.4524,14.3967,14.4524,42500.0
2009-01-29 15:05:00,23.33,23.34,23.3,23.34,28400.0,14.4524,14.4586,14.4338,14.4586,28400.0
2009-01-29 15:10:00,23.34,23.37,23.29,23.36,31800.0,14.4586,14.4772,14.4276,14.471,31800.0
2009-01-29 15:15:00,23.36,23.4,23.34,23.37,25400.0,14.471,14.4958,14.4586,14.4772,25400.0
2009-01-29 15:20:00,23.37,23.37,23.28,23.32,35100.0,14.4772,14.4772,14.4214,14.4462,35100.0
2009-01-29 15:25:00,23.32,23.36,23.31,23.36,20600.0,14.4462,14.471,14.44,14.471,20600.0
2009-01-29 15:30:00,23.35,23.35,23.22,23.22,72700.0,14.4648,14.4648,14.3843,14.3843,72700.0
2009-01-29 15:35:00,23.23,23.3,23.23,23.27,57300.0,14.3905,14.4338,14.3905,14.4152,57300.0
2009-01-29 15:40:00,23.27,23.36,23.26,23.31,97400.0,14.4152,14.471,14.409,14.44,97400.0
2009-01-29 15:45:00,23.3,23.31,23.25,23.27,61000.0,14.4338,14.44,14.4028,14.4152,61000.0
2009-01-29 15:50:00,23.26,23.32,23.25,23.27,183500.0,14.409,14.4462,14.4028,14.4152,183500.0
2009-01-29 15:55:00,23.27,23.31,23.23,23.25,84700.0,14.4152,14.44,14.3905,14.4028,84700.0
2009-01-30 09:30:00,23.39,23.39,23.14,23.14,52600.0,14.4896,14.4896,14.3347,14.3347,52600.0
2009-01-30 09:35:00,23.14,23.17,23.06,23.06,33200.0,14.3347,14.3533,14.2851,14.2851,33200.0
2009-01-30 09:40:00,23.07,23.08,22.98,22.99,31200.0,14.2913,14.2975,14.2356,14.2418,31200.0
2009-01-30 09:45:00,23.0,23.01,22.96,22.97,14700.0,14.248,14.2542,14.2232,14.2294,14700.0
2009-01-30 09:50:00,22.97,23.0,22.94,22.94,26100.0,14.2294,14.248,14.2108,14.2108,26100.0
2009-01-30 09:55:00,22.93,22.94,22.78,22.78,17400.0,14.2046,14.2108,14.1117,14.1117,17400.0
2009-01-30 10:00:00,22.78,22.8,22.74,22.79,22600.0,14.1117,14.1241,14.0869,14.1179,22600.0
2009-01-30 10:05:00,22.79,22.82,22.75,22.75,23000.0,14.1179,14.1365,14.0931,14.0931,23000.0
2009-01-30 10:10:00,22.76,22.83,22.74,22.79,26300.0,14.0993,14.1427,14.0869,14.1179,26300.0
2009-01-30 10:15:00,22.79,22.91,22.79,22.83,19700.0,14.1179,14.1922,14.1179,14.1427,19700.0
2009-01-30 10:20:00,22.83,22.92,22.83,22.89,68500.0,14.1427,14.1984,14.1427,14.1798,68500.0
2009-01-30 10:25:00,22.89,22.89,22.78,22.78,22900.0,14.1798,14.1798,14.1117,14.1117,22900.0
2009-01-30 10:30:00,22.78,22.79,22.73,22.75,17400.0,14.1117,14.1179,14.0807,14.0931,17400.0
2009-01-30 10:35:00,22.76,22.78,22.7,22.71,28200.0,14.0993,14.1117,14.0621,14.0683,28200.0
2009-01-30 10:40:00,22.71,22.72,22.67,22.69,28100.0,14.0683,14.0745,14.0435,14.0559,28100.0
2009-01-30 10:45:00,22.69,22.71,22.63,22.65,25300.0,14.0559,14.0683,14.0188,14.0312,25300.0
2009-01-30 10:50:00,22.66,22.67,22.62,22.66,23300.0,14.0374,14.0435,14.0126,14.0374,23300.0
2009-01-30 10:55:00,22.67,22.69,22.66,22.67,11500.0,14.0435,14.0559,14.0374,14.0435,11500.0
2009-01-30 11:00:00,22.68,22.76,22.67,22.72,14300.0,14.0497,14.0993,14.0435,14.0745,14300.0
2009-01-30 11:05:00,22.72,22.73,22.68,22.7,17800.0,14.0745,14.0807,14.0497,14.0621,17800.0
2009-01-30 11:10:00,22.7,22.7,22.63,22.65,17000.0,14.0621,14.0621,14.0188,14.0312,17000.0
2009-01-30 11:15:00,22.64,22.66,22.6,22.61,22200.0,14.025,14.0374,14.0002,14.0064,22200.0
2009-01-30 11:20:00,22.62,22.66,22.59,22.66,9400.0,14.0126,14.0374,13.994,14.0374,9400.0
2009-01-30 11:25:00,22.66,22.66,22.56,22.59,19300.0,14.0374,14.0374,13.9754,13.994,19300.0
2009-01-30 11:30:00,22.58,22.61,22.57,22.6,7500.0,13.9878,14.0064,13.9816,14.0002,7500.0
2009-01-30 11:35:00,22.59,22.62,22.57,22.59,11100.0,13.994,14.0126,13.9816,13.994,11100.0
2009-01-30 11:40:00,22.6,22.62,22.6,22.61,3400.0,14.0002,14.0126,14.0002,14.0064,3400.0
2009-01-30 11:45:00,22.62,22.68,22.61,22.68,10600.0,14.0126,14.0497,14.0064,14.0497,10600.0
2009-01-30 11:50:00,22.68,22.68,22.65,22.66,5400.0,14.0497,14.0497,14.0312,14.0374,5400.0
2009-01-30 11:55:00,22.66,22.68,22.64,22.65,7200.0,14.0374,14.0497,14.025,14.0312,7200.0
2009-01-30 12:00:00,22.65,22.66,22.5,22.51,92100.0,14.0312,14.0374,13.9382,13.9444,92100.0
2009-01-30 12:05:00,22.51,22.55,22.51,22.55,33200.0,13.9444,13.9692,13.9444,13.9692,33200.0
2009-01-30 12:10:00,22.58,22.62,22.57,22.6,20000.0,13.9878,14.0126,13.9816,14.0002,20000.0
2009-01-30 12:15:00,22.61,22.62,22.58,22.62,12900.0,14.0064,14.0126,13.9878,14.0126,12900.0
2009-01-30 12:20:00,22.62,22.63,22.61,22.62,13400.0,14.0126,14.0188,14.0064,14.0126,13400.0
2009-01-30 12:25:00,22.62,22.62,22.53,22.53,40000.0,14.0126,14.0126,13.9568,13.9568,40000.0
2009-01-30 12:30:00,22.55,22.55,22.5,22.51,17900.0,13.9692,13.9692,13.9382,13.9444,17900.0
2009-01-30 12:35:00,22.51,22.52,22.49,22.49,30700.0,13.9444,13.9506,13.932,13.932,30700.0
2009-01-30 12:40:00,22.51,22.54,22.5,22.53,6500.0,13.9444,13.963,13.9382,13.9568,6500.0
2009-01-30 12:45:00,22.53,22.58,22.52,22.55,20200.0,13.9568,13.9878,13.9506,13.9692,20200.0
2009-01-30 12:50:00,22.55,22.55,22.47,22.49,33600.0,13.9692,13.9692,13.9197,13.932,33600.0
2009-01-30 12:55:00,22.48,22.5,22.48,22.49,10100.0,13.9258,13.9382,13.9258,13.932,10100.0
2009-01-30 13:00:00,22.49,22.49,22.42,22.46,73100.0,13.932,13.932,13.8887,13.9135,73100.0
2009-01-30 13:05:00,22.46,22.55,22.46,22.55,32600.0,13.9135,13.9692,13.9135,13.9692,32600.0
2009-01-30 13:10:00,22.56,22.56,22.45,22.5,117800.0,13.9754,13.9754,13.9073,13.9382,117800.0
2009-01-30 13:15:00,22.49,22.51,22.43,22.49,30700.0,13.932,13.9444,13.8949,13.932,30700.0
2009-01-30 13:20:00,22.49,22.49,22.42,22.45,21500.0,13.932,13.932,13.8887,13.9073,21500.0
2009-01-30 13:25:00,22.45,22.5,22.34,22.4,96200.0,13.9073,13.9382,13.8391,13.8763,96200.0
2009-01-30 13:30:00,22.4,22.4,22.23,22.28,122000.0,13.8763,13.8763,13.771,13.802,122000.0
2009-01-30 13:35:00,22.28,22.28,22.19,22.25,87000.0,13.802,13.802,13.7462,13.7834,87000.0
2009-01-30 13:40:00,22.25,22.25,22.13,22.2,86800.0,13.7834,13.7834,13.709,13.7524,86800.0
2009-01-30 13:45:00,22.19,22.25,22.16,22.21,29700.0,13.7462,13.7834,13.7276,13.7586,29700.0
2009-01-30 13:50:00,22.23,22.25,22.19,22.2,36200.0,13.771,13.7834,13.7462,13.7524,36200.0
2009-01-30 13:55:00,22.19,22.25,22.17,22.25,95400.0,13.7462,13.7834,13.7338,13.7834,95400.0
2009-01-30 14:00:00,22.24,22.29,22.21,22.27,96400.0,13.7772,13.8081,13.7586,13.7958,96400.0
2009-01-30 14:05:00,22.27,22.31,22.25,22.26,37200.0,13.7958,13.8205,13.7834,13.7896,37200.0
2009-01-30 14:10:00,22.26,22.33,22.24,22.33,45700.0,13.7896,13.8329,13.7772,13.8329,45700.0
2009-01-30 14:15:00,22.33,22.34,22.26,22.27,38800.0,13.8329,13.8391,13.7896,13.7958,38800.0
2009-01-30 14:20:00,22.27,22.32,22.25,22.31,48800.0,13.7958,13.8267,13.7834,13.8205,48800.0
2009-01-30 14:25:00,22.31,22.4,22.3,22.32,72500.0,13.8205,13.8763,13.8143,13.8267,72500.0
2009-01-30 14:30:00,22.31,22.35,22.26,22.28,54000.0,13.8205,13.8453,13.7896,13.802,54000.0
2009-01-30 14:35:00,22.29,22.32,22.26,22.27,41600.0,13.8081,13.8267,13.7896,13.7958,41600.0
2009-01-30 14:40:00,22.27,22.28,22.24,22.27,41000.0,13.7958,13.802,13.7772,13.7958,41000.0
2009-01-30 14:45:00,22.26,22.26,22.21,22.25,29600.0,13.7896,13.7896,13.7586,13.7834,29600.0
2009-01-30 14:50:00,22.24,22.26,22.2,22.21,31900.0,13.7772,13.7896,13.7524,13.7586,31900.0
2009-01-30 14:55:00,22.21,22.25,22.21,22.24,53100.0,13.7586,13.7834,13.7586,13.7772,53100.0
2009-01-30 15:00:00,22.25,22.3,22.2,22.2,83500.0,13.7834,13.8143,13.7524,13.7524,83500.0
2009-01-30 15:05:00,22.21,22.24,22.19,22.21,41700.0,13.7586,13.7772,13.7462,13.7586,41700.0
2009-01-30 15:10:00,22.2,22.28,22.2,22.25,69700.0,13.7524,13.802,13.7524,13.7834,69700.0
2009-01-30 15:15:00,22.25,22.27,22.17,22.17,66700.0,13.7834,13.7958,13.7338,13.7338,66700.0
2009-01-30 15:20:00,22.17,22.19,22.11,22.12,59300.0,13.7338,13.7462,13.6966,13.7028,59300.0
2009-01-30 15:25:00,22.13,22.2,22.09,22.09,90800.0,13.709,13.7524,13.6843,13.6843,90800.0
2009-01-30 15:30:00,22.09,22.11,22.09,22.1,59600.0,13.6843,13.6966,13.6843,13.6904,59600.0
2009-01-30 15:35:00,22.1,22.13,22.08,22.08,84600.0,13.6904,13.709,13.6781,13.6781,84600.0
2009-01-30 15:40:00,22.09,22.25,22.08,22.22,159500.0,13.6843,13.7834,13.6781,13.7648,159500.0
2009-01-30 15:45:00,22.22,22.31,22.2,22.28,146700.0,13.7648,13.8205,13.7524,13.802,146700.0
2009-01-30 15:50:00,22.28,22.31,22.26,22.27,185900.0,13.802,13.8205,13.7896,13.7958,185900.0
2009-01-30 15:55:00,22.27,22.28,22.19,22.27,221000.0,13.7958,13.802,13.7462,13.7958,221000.0
2009-02-02 09:30:00,22.5,23.2,22.4,23.01,238000.0,13.9382,14.3719,13.8763,14.2542,238000.0
2009-02-02 09:35:00,23.01,23.03,22.65,22.83,153300.0,14.2542,14.2666,14.0312,14.1427,153300.0
2009-02-02 09:40:00,22.82,23.12,22.71,23.1,103900.0,14.1365,14.3223,14.0683,14.3099,103900.0
2009-02-02 09:45:00,23.09,23.1,22.82,22.84,56500.0,14.3037,14.3099,14.1365,14.1489,56500.0
2009-02-02 09:50:00,22.85,22.94,22.7,22.84,72200.0,14.1551,14.2108,14.0621,14.1489,72200.0
2009-02-02 09:55:00,22.84,23.07,22.83,23.07,71800.0,14.1489,14.2913,14.1427,14.2913,71800.0
2009-02-02 10:00:00,23.06,23.13,22.82,22.91,119300.0,14.2851,14.3285,14.1365,14.1922,119300.0
2009-02-02 10:05:00,22.91,23.03,22.88,23.0,80800.0,14.1922,14.2666,14.1736,14.248,80800.0
2009-02-02 10:10:00,23.01,23.01,22.94,22.95,52000.0,14.2542,14.2542,14.2108,14.217,52000.0
2009-02-02 10:15:00,22.96,23.11,22.82,22.82,131000.0,14.2232,14.3161,14.1365,14.1365,131000.0
2009-02-02 10:20:00,22.84,22.94,22.77,22.86,98600.0,14.1489,14.2108,14.1055,14.1612,98600.0
2009-02-02 10:25:00,22.85,22.87,22.79,22.84,40400.0,14.1551,14.1674,14.1179,14.1489,40400.0
2009-02-02 10:30:00,22.86,22.86,22.7,22.82,35300.0,14.1612,14.1612,14.0621,14.1365,35300.0
2009-02-02 10:35:00,22.82,22.9,22.8,22.88,45900.0,14.1365,14.186,14.1241,14.1736,45900.0
2009-02-02 10:40:00,22.87,22.88,22.8,22.81,39500.0,14.1674,14.1736,14.1241,14.1303,39500.0
2009-02-02 10:45:00,22.81,22.9,22.81,22.87,49300.0,14.1303,14.186,14.1303,14.1674,49300.0
2009-02-02 10:50:00,22.87,22.88,22.84,22.86,61000.0,14.1674,14.1736,14.1489,14.1612,61000.0
2009-02-02 10:55:00,22.86,22.88,22.83,22.87,78900.0,14.1612,14.1736,14.1427,14.1674,78900.0
2009-02-02 11:00:00,22.88,22.89,22.82,22.85,64500.0,14.1736,14.1798,14.1365,14.1551,64500.0
2009-02-02 11:05:00,22.86,22.89,22.83,22.86,88700.0,14.1612,14.1798,14.1427,14.1612,88700.0
2009-02-02 11:10:00,22.86,22.95,22.85,22.94,57100.0,14.1612,14.217,14.1551,14.2108,57100.0
2009-02-02 11:15:00,22.94,23.08,22.94,23.06,54500.0,14.2108,14.2975,14.2108,14.2851,54500.0
2009-02-02 11:20:00,23.06,23.06,22.95,23.06,49100.0,14.2851,14.2851,14.217,14.2851,49100.0
2009-02-02 11:25:00,23.06,23.06,22.98,23.0,53100.0,14.2851,14.2851,14.2356,14.248,53100.0
2009-02-02 11:30:00,23.0,23.01,22.97,23.01,42200.0,14.248,14.2542,14.2294,14.2542,42200.0
2009-02-02 11:35:00,23.02,23.02,22.91,22.96,40400.0,14.2604,14.2604,14.1922,14.2232,40400.0
2009-02-02 11:40:00,22.95,23.0,22.93,23.0,21600.0,14.217,14.248,14.2046,14.248,21600.0
2009-02-02 11:45:00,23.0,23.01,22.98,23.0,23400.0,14.248,14.2542,14.2356,14.248,23400.0
2009-02-02 11:50:00,22.99,23.01,22.96,23.0,55600.0,14.2418,14.2542,14.2232,14.248,55600.0
2009-02-02 11:55:00,23.0,23.01,22.97,22.99,37700.0,14.248,14.2542,14.2294,14.2418,37700.0
2009-02-02 12:00:00,22.99,23.11,22.99,23.06,41600.0,14.2418,14.3161,14.2418,14.2851,41600.0
2009-02-02 12:05:00,23.06,23.18,23.03,23.18,95600.0,14.2851,14.3595,14.2666,14.3595,95600.0
2009-02-02 12:10:00,23.18,23.18,23.15,23.16,199900.0,14.3595,14.3595,14.3409,14.3471,199900.0
2009-02-02 12:15:00,23.18,23.24,23.16,23.23,29500.0,14.3595,14.3967,14.3471,14.3905,29500.0
2009-02-02 12:20:00,23.24,23.26,23.12,23.25,81100.0,14.3967,14.409,14.3223,14.4028,81100.0
2009-02-02 12:25:00,23.26,23.31,23.25,23.3,36100.0,14.409,14.44,14.4028,14.4338,36100.0
2009-02-02 12:30:00,23.31,23.39,23.3,23.39,35300.0,14.44,14.4896,14.4338,14.4896,35300.0
2009-02-02 12:35:00,23.38,23.5,23.38,23.48,52700.0,14.4834,14.5577,14.4834,14.5453,52700.0
2009-02-02 12:40:00,23.48,23.5,23.42,23.46,33700.0,14.5453,14.5577,14.5082,14.5329,33700.0
2009-02-02 12:45:00,23.46,23.56,23.46,23.53,45800.0,14.5329,14.5949,14.5329,14.5763,45800.0
2009-02-02 12:50:00,23.51,23.53,23.47,23.47,26300.0,14.5639,14.5763,14.5391,14.5391,26300.0
2009-02-02 12:55:00,23.47,23.61,23.47,23.58,35100.0,14.5391,14.6259,14.5391,14.6073,35100.0
2009-02-02 13:00:00,23.59,23.6,23.52,23.57,49400.0,14.6135,14.6197,14.5701,14.6011,49400.0
2009-02-02 13:05:00,23.56,23.56,23.5,23.51,25500.0,14.5949,14.5949,14.5577,14.5639,25500.0
2009-02-02 13:10:00,23.52,23.55,23.45,23.46,27700.0,14.5701,14.5887,14.5267,14.5329,27700.0
2009-02-02 13:15:00,23.47,23.47,23.41,23.44,22300.0,14.5391,14.5391,14.502,14.5205,22300.0
2009-02-02 13:20:00,23.44,23.48,23.33,23.34,41900.0,14.5205,14.5453,14.4524,14.4586,41900.0
2009-02-02 13:25:00,23.35,23.41,23.35,23.41,27000.0,14.4648,14.502,14.4648,14.502,27000.0
2009-02-02 13:30:00,23.41,23.45,23.4,23.42,34400.0,14.502,14.5267,14.4958,14.5082,34400.0
2009-02-02 13:35:00,23.43,23.44,23.36,23.37,32000.0,14.5144,14.5205,14.471,14.4772,32000.0
2009-02-02 13:40:00,23.37,23.49,23.37,23.48,29900.0,14.4772,14.5515,14.4772,14.5453,29900.0
2009-02-02 13:45:00,23.49,23.54,23.49,23.52,37700.0,14.5515,14.5825,14.5515,14.5701,37700.0
2009-02-02 13:50:00,23.51,23.51,23.42,23.42,31700.0,14.5639,14.5639,14.5082,14.5082,31700.0
2009-02-02 13:55:00,23.43,23.43,23.38,23.41,62300.0,14.5144,14.5144,14.4834,14.502,62300.0
2009-02-02 14:00:00,23.41,23.41,23.38,23.41,42600.0,14.502,14.502,14.4834,14.502,42600.0
2009-02-02 14:05:00,23.4,23.44,23.39,23.41,29100.0,14.4958,14.5205,14.4896,14.502,29100.0
2009-02-02 14:10:00,23.41,23.46,23.38,23.45,19800.0,14.502,14.5329,14.4834,14.5267,19800.0
2009-02-02 14:15:00,23.46,23.56,23.46,23.55,54600.0,14.5329,14.5949,14.5329,14.5887,54600.0
2009-02-02 14:20:00,23.55,23.55,23.45,23.45,30500.0,14.5887,14.5887,14.5267,14.5267,30500.0
2009-02-02 14:25:00,23.46,23.5,23.41,23.5,40200.0,14.5329,14.5577,14.502,14.5577,40200.0
2009-02-02 14:30:00,23.5,23.5,23.43,23.44,44000.0,14.5577,14.5577,14.5144,14.5205,44000.0
2009-02-02 14:35:00,23.44,23.5,23.42,23.48,47800.0,14.5205,14.5577,14.5082,14.5453,47800.0
2009-02-02 14:40:00,23.47,23.51,23.45,23.45,40700.0,14.5391,14.5639,14.5267,14.5267,40700.0
2009-02-02 14:45:00,23.45,23.45,23.39,23.41,63200.0,14.5267,14.5267,14.4896,14.502,63200.0
2009-02-02 14:50:00,23.41,23.41,23.36,23.37,58000.0,14.502,14.502,14.471,14.4772,58000.0
2009-02-02 14:55:00,23.38,23.45,23.38,23.4,65100.0,14.4834,14.5267,14.4834,14.4958,65100.0
2009-02-02 15:00:00,23.4,23.49,23.4,23.49,63700.0,14.4958,14.5515,14.4958,14.5515,63700.0
2009-02-02 15:05:00,23.49,23.52,23.47,23.51,78900.0,14.5515,14.5701,14.5391,14.5639,78900.0
2009-02-02 15:10:00,23.52,23.54,23.46,23.5,85800.0,14.5701,14.5825,14.5329,14.5577,85800.0
2009-02-02 15:15:00,23.5,23.55,23.46,23.5,54500.0,14.5577,14.5887,14.5329,14.5577,54500.0
2009-02-02 15:20:00,23.5,23.6,23.49,23.5,69600.0,14.5577,14.6197,14.5515,14.5577,69600.0
2009-02-02 15:25:00,23.51,23.55,23.5,23.53,53600.0,14.5639,14.5887,14.5577,14.5763,53600.0
2009-02-02 15:30:00,23.53,23.66,23.53,23.65,88000.0,14.5763,14.6568,14.5763,14.6506,88000.0
2009-02-02 15:35:00,23.66,23.7,23.63,23.7,100700.0,14.6568,14.6816,14.6382,14.6816,100700.0
2009-02-02 15:40:00,23.69,23.79,23.63,23.66,141500.0,14.6754,14.7374,14.6382,14.6568,141500.0
2009-02-02 15:45:00,23.66,23.72,23.65,23.72,150600.0,14.6568,14.694,14.6506,14.694,150600.0
2009-02-02 15:50:00,23.72,23.73,23.67,23.68,153400.0,14.694,14.7002,14.663,14.6692,153400.0
2009-02-02 15:55:00,23.67,23.68,23.53,23.57,175300.0,14.663,14.6692,14.5763,14.6011,175300.0
2009-02-03 09:30:00,23.74,23.76,23.5,23.62,59400.0,14.7064,14.7188,14.5577,14.6321,59400.0
2009-02-03 09:35:00,23.62,23.67,23.53,23.53,36500.0,14.6321,14.663,14.5763,14.5763,36500.0
2009-02-03 09:40:00,23.53,23.59,23.5,23.57,42400.0,14.5763,14.6135,14.5577,14.6011,42400.0
2009-02-03 09:45:00,23.56,23.57,23.4,23.57,38800.0,14.5949,14.6011,14.4958,14.6011,38800.0
2009-02-03 09:50:00,23.57,23.62,23.45,23.62,49700.0,14.6011,14.6321,14.5267,14.6321,49700.0
2009-02-03 09:55:00,23.6,23.65,23.56,23.6,28500.0,14.6197,14.6506,14.5949,14.6197,28500.0
2009-02-03 10:00:00,23.61,23.74,23.6,23.65,58300.0,14.6259,14.7064,14.6197,14.6506,58300.0
2009-02-03 10:05:00,23.65,23.87,23.64,23.77,62300.0,14.6506,14.7869,14.6444,14.725,62300.0
2009-02-03 10:10:00,23.78,23.82,23.78,23.81,21500.0,14.7312,14.7559,14.7312,14.7498,21500.0
2009-02-03 10:15:00,23.8,23.85,23.71,23.72,33600.0,14.7436,14.7745,14.6878,14.694,33600.0
2009-02-03 10:20:00,23.73,23.78,23.69,23.73,31300.0,14.7002,14.7312,14.6754,14.7002,31300.0
2009-02-03 10:25:00,23.74,23.84,23.68,23.81,51700.0,14.7064,14.7683,14.6692,14.7498,51700.0
2009-02-03 10:30:00,23.8,23.85,23.78,23.83,42000.0,14.7436,14.7745,14.7312,14.7621,42000.0
2009-02-03 10:35:00,23.83,23.98,23.83,23.94,63900.0,14.7621,14.8551,14.7621,14.8303,63900.0
2009-02-03 10:40:00,23.95,23.99,23.95,23.98,25800.0,14.8365,14.8613,14.8365,14.8551,25800.0
2009-02-03 10:45:00,23.98,24.05,23.98,24.01,40200.0,14.8551,14.8984,14.8551,14.8736,40200.0
2009-02-03 10:50:00,24.02,24.05,23.94,23.94,39400.0,14.8798,14.8984,14.8303,14.8303,39400.0
2009-02-03 10:55:00,23.93,23.94,23.88,23.92,26100.0,14.8241,14.8303,14.7931,14.8179,26100.0
2009-02-03 11:00:00,23.93,24.01,23.93,23.98,23700.0,14.8241,14.8736,14.8241,14.8551,23700.0
2009-02-03 11:05:00,23.98,24.04,23.96,24.0,30400.0,14.8551,14.8922,14.8427,14.8675,30400.0
2009-02-03 11:10:00,24.01,24.06,24.01,24.01,28500.0,14.8736,14.9046,14.8736,14.8736,28500.0
2009-02-03 11:15:00,24.01,24.04,23.96,23.96,31600.0,14.8736,14.8922,14.8427,14.8427,31600.0
2009-02-03 11:20:00,23.96,24.05,23.96,24.03,37000.0,14.8427,14.8984,14.8427,14.886,37000.0
2009-02-03 11:25:00,24.04,24.04,23.95,23.99,24300.0,14.8922,14.8922,14.8365,14.8613,24300.0
2009-02-03 11:30:00,23.99,24.05,23.98,24.05,33200.0,14.8613,14.8984,14.8551,14.8984,33200.0
2009-02-03 11:35:00,24.04,24.05,23.92,23.92,29200.0,14.8922,14.8984,14.8179,14.8179,29200.0
2009-02-03 11:40:00,23.92,23.94,23.89,23.9,33000.0,14.8179,14.8303,14.7993,14.8055,33000.0
2009-02-03 11:45:00,23.9,23.91,23.76,23.76,128800.0,14.8055,14.8117,14.7188,14.7188,128800.0
2009-02-03 11:50:00,23.77,23.83,23.76,23.82,22400.0,14.725,14.7621,14.7188,14.7559,22400.0
2009-02-03 11:55:00,23.81,23.82,23.72,23.74,20400.0,14.7498,14.7559,14.694,14.7064,20400.0
2009-02-03 12:00:00,23.74,23.79,23.73,23.77,23400.0,14.7064,14.7374,14.7002,14.725,23400.0
2009-02-03 12:05:00,23.76,23.82,23.76,23.8,20300.0,14.7188,14.7559,14.7188,14.7436,20300.0
2009-02-03 12:10:00,23.8,23.8,23.72,23.78,20200.0,14.7436,14.7436,14.694,14.7312,20200.0
2009-02-03 12:15:00,23.77,23.82,23.64,23.69,39800.0,14.725,14.7559,14.6444,14.6754,39800.0
2009-02-03 12:20:00,23.68,23.74,23.64,23.68,32200.0,14.6692,14.7064,14.6444,14.6692,32200.0
2009-02-03 12:25:00,23.68,23.82,23.68,23.82,28800.0,14.6692,14.7559,14.6692,14.7559,28800.0
2009-02-03 12:30:00,23.82,23.91,23.81,23.9,33600.0,14.7559,14.8117,14.7498,14.8055,33600.0
2009-02-03 12:35:00,23.9,23.91,23.87,23.88,14500.0,14.8055,14.8117,14.7869,14.7931,14500.0
2009-02-03 12:40:00,23.88,23.93,23.87,23.91,13800.0,14.7931,14.8241,14.7869,14.8117,13800.0
2009-02-03 12:45:00,23.91,23.92,23.83,23.85,15100.0,14.8117,14.8179,14.7621,14.7745,15100.0
2009-02-03 12:50:00,23.85,23.86,23.82,23.84,15900.0,14.7745,14.7807,14.7559,14.7683,15900.0
2009-02-03 12:55:00,23.84,23.86,23.8,23.8,15500.0,14.7683,14.7807,14.7436,14.7436,15500.0
2009-02-03 13:00:00,23.79,23.79,23.74,23.74,28700.0,14.7374,14.7374,14.7064,14.7064,28700.0
2009-02-03 13:05:00,23.74,23.78,23.72,23.77,15200.0,14.7064,14.7312,14.694,14.725,15200.0
2009-02-03 13:10:00,23.78,23.84,23.77,23.84,24300.0,14.7312,14.7683,14.725,14.7683,24300.0
2009-02-03 13:15:00,23.84,23.92,23.84,23.91,31900.0,14.7683,14.8179,14.7683,14.8117,31900.0
2009-02-03 13:20:00,23.9,23.91,23.88,23.91,14500.0,14.8055,14.8117,14.7931,14.8117,14500.0
2009-02-03 13:25:00,23.91,23.93,23.89,23.92,41300.0,14.8117,14.8241,14.7993,14.8179,41300.0
2009-02-03 13:30:00,23.91,23.95,23.91,23.94,22100.0,14.8117,14.8365,14.8117,14.8303,22100.0
2009-02-03 13:35:00,23.94,24.0,23.94,23.99,33800.0,14.8303,14.8675,14.8303,14.8613,33800.0
2009-02-03 13:40:00,24.0,24.01,23.94,23.94,30800.0,14.8675,14.8736,14.8303,14.8303,30800.0
2009-02-03 13:45:00,23.95,23.98,23.92,23.94,29700.0,14.8365,14.8551,14.8179,14.8303,29700.0
2009-02-03 13:50:00,23.95,23.95,23.88,23.9,16900.0,14.8365,14.8365,14.7931,14.8055,16900.0
2009-02-03 13:55:00,23.9,24.0,23.88,24.0,28900.0,14.8055,14.8675,14.7931,14.8675,28900.0
2009-02-03 14:00:00,24.0,24.02,23.96,23.97,31600.0,14.8675,14.8798,14.8427,14.8489,31600.0
2009-02-03 14:05:00,23.96,24.07,23.96,24.07,30300.0,14.8427,14.9108,14.8427,14.9108,30300.0
2009-02-03 14:10:00,24.07,24.17,24.06,24.15,50500.0,14.9108,14.9728,14.9046,14.9604,50500.0
2009-02-03 14:15:00,24.15,24.21,24.14,24.2,31000.0,14.9604,14.9975,14.9542,14.9913,31000.0
2009-02-03 14:20:00,24.2,24.24,24.19,24.22,41300.0,14.9913,15.0161,14.9852,15.0037,41300.0
2009-02-03 14:25:00,24.22,24.22,24.1,24.11,44400.0,15.0037,15.0037,14.9294,14.9356,44400.0
2009-02-03 14:30:00,24.11,24.24,24.11,24.24,38200.0,14.9356,15.0161,14.9356,15.0161,38200.0
2009-02-03 14:35:00,24.23,24.28,24.21,24.23,44700.0,15.0099,15.0409,14.9975,15.0099,44700.0
2009-02-03 14:40:00,24.22,24.29,24.22,24.22,41400.0,15.0037,15.0471,15.0037,15.0037,41400.0
2009-02-03 14:45:00,24.22,24.33,24.22,24.23,51500.0,15.0037,15.0719,15.0037,15.0099,51500.0
2009-02-03 14:50:00,24.23,24.27,24.2,24.2,28300.0,15.0099,15.0347,14.9913,14.9913,28300.0
2009-02-03 14:55:00,24.2,24.27,24.18,24.25,32700.0,14.9913,15.0347,14.979,15.0223,32700.0
2009-02-03 15:00:00,24.25,24.27,24.18,24.19,46900.0,15.0223,15.0347,14.979,14.9852,46900.0
2009-02-03 15:05:00,24.19,24.29,24.16,24.29,36700.0,14.9852,15.0471,14.9666,15.0471,36700.0
2009-02-03 15:10:00,24.29,24.33,24.27,24.29,39600.0,15.0471,15.0719,15.0347,15.0471,39600.0
2009-02-03 15:15:00,24.29,24.36,24.29,24.3,37600.0,15.0471,15.0905,15.0471,15.0533,37600.0
2009-02-03 15:20:00,24.31,24.4,24.22,24.38,75500.0,15.0595,15.1152,15.0037,15.1029,75500.0
2009-02-03 15:25:00,24.39,24.4,24.29,24.29,27200.0,15.109,15.1152,15.0471,15.0471,27200.0
2009-02-03 15:30:00,24.3,24.36,24.25,24.26,61100.0,15.0533,15.0905,15.0223,15.0285,61100.0
2009-02-03 15:35:00,24.26,24.3,24.22,24.3,49700.0,15.0285,15.0533,15.0037,15.0533,49700.0
2009-02-03 15:40:00,24.3,24.36,24.23,24.24,116400.0,15.0533,15.0905,15.0099,15.0161,116400.0
2009-02-03 15:45:00,24.24,24.32,24.23,24.31,85600.0,15.0161,15.0657,15.0099,15.0595,85600.0
2009-02-03 15:50:00,24.31,24.34,24.27,24.32,112400.0,15.0595,15.0781,15.0347,15.0657,112400.0
2009-02-03 15:55:00,24.32,24.35,24.26,24.26,129100.0,15.0657,15.0843,15.0285,15.0285,129100.0
2009-02-04 09:30:00,24.37,24.51,24.02,24.03,58200.0,15.0967,15.1834,14.8798,14.886,58200.0
2009-02-04 09:35:00,24.02,24.08,23.9,24.07,49800.0,14.8798,14.917,14.8055,14.9108,49800.0
2009-02-04 09:40:00,24.07,24.14,24.06,24.11,30000.0,14.9108,14.9542,14.9046,14.9356,30000.0
2009-02-04 09:45:00,24.11,24.12,24.03,24.06,24900.0,14.9356,14.9418,14.886,14.9046,24900.0
2009-02-04 09:50:00,24.07,24.12,24.06,24.11,27400.0,14.9108,14.9418,14.9046,14.9356,27400.0
2009-02-04 09:55:00,24.12,24.17,24.12,24.15,26200.0,14.9418,14.9728,14.9418,14.9604,26200.0
2009-02-04 10:00:00,24.16,24.24,24.16,24.18,43000.0,14.9666,15.0161,14.9666,14.979,43000.0
2009-02-04 10:05:00,24.18,24.28,24.16,24.28,28900.0,14.979,15.0409,14.9666,15.0409,28900.0
2009-02-04 10:10:00,24.28,24.35,24.27,24.34,39300.0,15.0409,15.0843,15.0347,15.0781,39300.0
2009-02-04 10:15:00,24.35,24.39,24.31,24.33,36500.0,15.0843,15.109,15.0595,15.0719,36500.0
2009-02-04 10:20:00,24.34,24.36,24.29,24.34,48500.0,15.0781,15.0905,15.0471,15.0781,48500.0
2009-02-04 10:25:00,24.34,24.44,24.34,24.44,26600.0,15.0781,15.14,15.0781,15.14,26600.0
2009-02-04 10:30:00,24.43,24.51,24.41,24.48,53500.0,15.1338,15.1834,15.1214,15.1648,53500.0
2009-02-04 10:35:00,24.48,24.52,24.38,24.38,38500.0,15.1648,15.1896,15.1029,15.1029,38500.0
2009-02-04 10:40:00,24.38,24.39,24.32,24.36,19600.0,15.1029,15.109,15.0657,15.0905,19600.0
2009-02-04 10:45:00,24.36,24.43,24.36,24.42,22100.0,15.0905,15.1338,15.0905,15.1276,22100.0
2009-02-04 10:50:00,24.42,24.48,24.4,24.46,25100.0,15.1276,15.1648,15.1152,15.1524,25100.0
2009-02-04 10:55:00,24.46,24.56,24.45,24.55,40700.0,15.1524,15.2144,15.1462,15.2082,40700.0
2009-02-04 11:00:00,24.55,24.56,24.49,24.51,31100.0,15.2082,15.2144,15.171,15.1834,31100.0
2009-02-04 11:05:00,24.5,24.53,24.48,24.48,25100.0,15.1772,15.1958,15.1648,15.1648,25100.0
2009-02-04 11:10:00,24.48,24.49,24.43,24.44,18700.0,15.1648,15.171,15.1338,15.14,18700.0
2009-02-04 11:15:00,24.43,24.44,24.32,24.34,32400.0,15.1338,15.14,15.0657,15.0781,32400.0
2009-02-04 11:20:00,24.34,24.4,24.29,24.4,33000.0,15.0781,15.1152,15.0471,15.1152,33000.0
2009-02-04 11:25:00,24.39,24.42,24.28,24.29,37100.0,15.109,15.1276,15.0409,15.0471,37100.0
2009-02-04 11:30:00,24.28,24.33,24.27,24.32,16000.0,15.0409,15.0719,15.0347,15.0657,16000.0
2009-02-04 11:35:00,24.31,24.32,24.27,24.27,16500.0,15.0595,15.0657,15.0347,15.0347,16500.0
2009-02-04 11:40:00,24.26,24.31,24.26,24.31,13100.0,15.0285,15.0595,15.0285,15.0595,13100.0
2009-02-04 11:45:00,24.31,24.33,24.27,24.31,27200.0,15.0595,15.0719,15.0347,15.0595,27200.0
2009-02-04 11:50:00,24.32,24.37,24.31,24.36,15600.0,15.0657,15.0967,15.0595,15.0905,15600.0
2009-02-04 11:55:00,24.36,24.38,24.33,24.36,22300.0,15.0905,15.1029,15.0719,15.0905,22300.0
2009-02-04 12:00:00,24.36,24.4,24.36,24.39,17800.0,15.0905,15.1152,15.0905,15.109,17800.0
2009-02-04 12:05:00,24.39,24.39,24.37,24.38,13500.0,15.109,15.109,15.0967,15.1029,13500.0
2009-02-04 12:10:00,24.38,24.39,24.34,24.35,11100.0,15.1029,15.109,15.0781,15.0843,11100.0
2009-02-04 12:15:00,24.35,24.35,24.32,24.34,8300.0,15.0843,15.0843,15.0657,15.0781,8300.0
2009-02-04 12:20:00,24.33,24.35,24.26,24.26,34000.0,15.0719,15.0843,15.0285,15.0285,34000.0
2009-02-04 12:25:00,24.26,24.32,24.26,24.32,31900.0,15.0285,15.0657,15.0285,15.0657,31900.0
2009-02-04 12:30:00,24.33,24.36,24.32,24.34,20600.0,15.0719,15.0905,15.0657,15.0781,20600.0
2009-02-04 12:35:00,24.33,24.33,24.29,24.29,7600.0,15.0719,15.0719,15.0471,15.0471,7600.0
2009-02-04 12:40:00,24.29,24.33,24.28,24.33,10200.0,15.0471,15.0719,15.0409,15.0719,10200.0
2009-02-04 12:45:00,24.32,24.34,24.32,24.33,13300.0,15.0657,15.0781,15.0657,15.0719,13300.0
2009-02-04 12:50:00,24.34,24.34,24.24,24.25,23300.0,15.0781,15.0781,15.0161,15.0223,23300.0
2009-02-04 12:55:00,24.25,24.25,24.23,24.24,7200.0,15.0223,15.0223,15.0099,15.0161,7200.0
2009-02-04 13:00:00,24.24,24.24,24.21,24.24,18500.0,15.0161,15.0161,14.9975,15.0161,18500.0
2009-02-04 13:05:00,24.24,24.28,24.23,24.26,30500.0,15.0161,15.0409,15.0099,15.0285,30500.0
2009-02-04 13:10:00,24.26,24.26,24.22,24.24,19100.0,15.0285,15.0285,15.0037,15.0161,19100.0
2009-02-04 13:15:00,24.25,24.27,24.22,24.23,23600.0,15.0223,15.0347,15.0037,15.0099,23600.0
2009-02-04 13:20:00,24.23,24.23,24.19,24.23,21300.0,15.0099,15.0099,14.9852,15.0099,21300.0
2009-02-04 13:25:00,24.23,24.3,24.22,24.3,22100.0,15.0099,15.0533,15.0037,15.0533,22100.0
2009-02-04 13:30:00,24.3,24.31,24.27,24.28,39600.0,15.0533,15.0595,15.0347,15.0409,39600.0
2009-02-04 13:35:00,24.26,24.27,24.16,24.18,24900.0,15.0285,15.0347,14.9666,14.979,24900.0
2009-02-04 13:40:00,24.19,24.19,24.11,24.12,24500.0,14.9852,14.9852,14.9356,14.9418,24500.0
2009-02-04 13:45:00,24.11,24.16,24.05,24.05,48300.0,14.9356,14.9666,14.8984,14.8984,48300.0
2009-02-04 13:50:00,24.05,24.08,23.99,24.0,41300.0,14.8984,14.917,14.8613,14.8675,41300.0
2009-02-04 13:55:00,24.0,24.08,23.98,24.07,43100.0,14.8675,14.917,14.8551,14.9108,43100.0
2009-02-04 14:00:00,24.07,24.09,24.02,24.09,48400.0,14.9108,14.9232,14.8798,14.9232,48400.0
2009-02-04 14:05:00,24.08,24.09,24.0,24.0,29200.0,14.917,14.9232,14.8675,14.8675,29200.0
2009-02-04 14:10:00,24.0,24.07,24.0,24.06,26300.0,14.8675,14.9108,14.8675,14.9046,26300.0
2009-02-04 14:15:00,24.06,24.08,24.0,24.0,31000.0,14.9046,14.917,14.8675,14.8675,31000.0
2009-02-04 14:20:00,24.0,24.06,23.94,23.96,37500.0,14.8675,14.9046,14.8303,14.8427,37500.0
2009-02-04 14:25:00,23.96,24.07,23.96,24.07,40600.0,14.8427,14.9108,14.8427,14.9108,40600.0
2009-02-04 14:30:00,24.06,24.11,24.05,24.06,37800.0,14.9046,14.9356,14.8984,14.9046,37800.0
2009-02-04 14:35:00,24.06,24.11,24.05,24.11,40400.0,14.9046,14.9356,14.8984,14.9356,40400.0
2009-02-04 14:40:00,24.1,24.12,24.05,24.05,27300.0,14.9294,14.9418,14.8984,14.8984,27300.0
2009-02-04 14:45:00,24.05,24.06,24.0,24.02,40800.0,14.8984,14.9046,14.8675,14.8798,40800.0
2009-02-04 14:50:00,24.01,24.03,23.93,23.97,36100.0,14.8736,14.886,14.8241,14.8489,36100.0
2009-02-04 14:55:00,23.97,24.09,23.93,24.03,102200.0,14.8489,14.9232,14.8241,14.886,102200.0
2009-02-04 15:00:00,24.03,24.03,23.96,24.01,87900.0,14.886,14.886,14.8427,14.8736,87900.0
2009-02-04 15:05:00,24.01,24.01,23.92,23.98,92000.0,14.8736,14.8736,14.8179,14.8551,92000.0
2009-02-04 15:10:00,23.98,23.99,23.91,23.91,60700.0,14.8551,14.8613,14.8117,14.8117,60700.0
2009-02-04 15:15:00,23.92,23.98,23.91,23.95,32400.0,14.8179,14.8551,14.8117,14.8365,32400.0
2009-02-04 15:20:00,23.95,23.95,23.85,23.89,51400.0,14.8365,14.8365,14.7745,14.7993,51400.0
2009-02-04 15:25:00,23.88,23.94,23.87,23.91,84500.0,14.7931,14.8303,14.7869,14.8117,84500.0
2009-02-04 15:30:00,23.91,23.97,23.87,23.96,69100.0,14.8117,14.8489,14.7869,14.8427,69100.0
2009-02-04 15:35:00,23.95,23.99,23.92,23.97,64400.0,14.8365,14.8613,14.8179,14.8489,64400.0
2009-02-04 15:40:00,23.97,24.02,23.97,24.0,63400.0,14.8489,14.8798,14.8489,14.8675,63400.0
2009-02-04 15:45:00,24.01,24.01,23.94,23.96,82700.0,14.8736,14.8736,14.8303,14.8427,82700.0
2009-02-04 15:50:00,23.96,23.98,23.94,23.98,105600.0,14.8427,14.8551,14.8303,14.8551,105600.0
2009-02-04 15:55:00,23.98,24.0,23.93,23.93,168600.0,14.8551,14.8675,14.8241,14.8241,168600.0
2009-02-05 09:30:00,23.77,24.05,23.77,23.94,38100.0,14.725,14.8984,14.725,14.8303,38100.0
2009-02-05 09:35:00,23.92,24.05,23.9,23.99,19800.0,14.8179,14.8984,14.8055,14.8613,19800.0
2009-02-05 09:40:00,23.99,24.11,23.99,24.05,22100.0,14.8613,14.9356,14.8613,14.8984,22100.0
2009-02-05 09:45:00,24.04,24.04,23.84,23.86,16900.0,14.8922,14.8922,14.7683,14.7807,16900.0
2009-02-05 09:50:00,23.85,23.87,23.74,23.77,23100.0,14.7745,14.7869,14.7064,14.725,23100.0
2009-02-05 09:55:00,23.77,23.83,23.7,23.81,25600.0,14.725,14.7621,14.6816,14.7498,25600.0
2009-02-05 10:00:00,23.81,23.82,23.76,23.77,27200.0,14.7498,14.7559,14.7188,14.725,27200.0
2009-02-05 10:05:00,23.77,23.77,23.64,23.67,31000.0,14.725,14.725,14.6444,14.663,31000.0
2009-02-05 10:10:00,23.67,23.69,23.64,23.64,23200.0,14.663,14.6754,14.6444,14.6444,23200.0
2009-02-05 10:15:00,23.64,23.74,23.58,23.68,53400.0,14.6444,14.7064,14.6073,14.6692,53400.0
2009-02-05 10:20:00,23.67,23.67,23.59,23.61,27000.0,14.663,14.663,14.6135,14.6259,27000.0
2009-02-05 10:25:00,23.62,23.62,23.54,23.58,33400.0,14.6321,14.6321,14.5825,14.6073,33400.0
2009-02-05 10:30:00,23.58,23.69,23.53,23.69,53900.0,14.6073,14.6754,14.5763,14.6754,53900.0
2009-02-05 10:35:00,23.68,23.79,23.68,23.77,49500.0,14.6692,14.7374,14.6692,14.725,49500.0
2009-02-05 10:40:00,23.77,23.9,23.76,23.87,42500.0,14.725,14.8055,14.7188,14.7869,42500.0
2009-02-05 10:45:00,23.88,23.92,23.85,23.85,59400.0,14.7931,14.8179,14.7745,14.7745,59400.0
2009-02-05 10:50:00,23.85,24.05,23.82,23.98,52600.0,14.7745,14.8984,14.7559,14.8551,52600.0
2009-02-05 10:55:00,23.98,24.08,23.94,24.0,78600.0,14.8551,14.917,14.8303,14.8675,78600.0
2009-02-05 11:00:00,24.01,24.15,24.01,24.12,59900.0,14.8736,14.9604,14.8736,14.9418,59900.0
2009-02-05 11:05:00,24.11,24.12,24.0,24.1,56900.0,14.9356,14.9418,14.8675,14.9294,56900.0
2009-02-05 11:10:00,24.09,24.13,24.08,24.1,29500.0,14.9232,14.948,14.917,14.9294,29500.0
2009-02-05 11:15:00,24.11,24.15,24.09,24.1,37800.0,14.9356,14.9604,14.9232,14.9294,37800.0
2009-02-05 11:20:00,24.1,24.15,24.09,24.15,40300.0,14.9294,14.9604,14.9232,14.9604,40300.0
2009-02-05 11:25:00,24.15,24.15,24.1,24.1,32000.0,14.9604,14.9604,14.9294,14.9294,32000.0
2009-02-05 11:30:00,24.09,24.2,24.08,24.1,55100.0,14.9232,14.9913,14.917,14.9294,55100.0
2009-02-05 11:35:00,24.11,24.13,24.03,24.05,30400.0,14.9356,14.948,14.886,14.8984,30400.0
2009-02-05 11:40:00,24.05,24.06,23.95,23.97,43000.0,14.8984,14.9046,14.8365,14.8489,43000.0
2009-02-05 11:45:00,23.97,24.0,23.95,23.97,28000.0,14.8489,14.8675,14.8365,14.8489,28000.0
2009-02-05 11:50:00,23.97,24.03,23.95,23.97,17400.0,14.8489,14.886,14.8365,14.8489,17400.0
2009-02-05 11:55:00,23.96,24.07,23.96,24.07,17100.0,14.8427,14.9108,14.8427,14.9108,17100.0
2009-02-05 12:00:00,24.08,24.17,24.08,24.13,69200.0,14.917,14.9728,14.917,14.948,69200.0
2009-02-05 12:05:00,24.13,24.2,24.13,24.2,52700.0,14.948,14.9913,14.948,14.9913,52700.0
2009-02-05 12:10:00,24.19,24.28,24.19,24.23,38700.0,14.9852,15.0409,14.9852,15.0099,38700.0
2009-02-05 12:15:00,24.24,24.28,24.19,24.21,26700.0,15.0161,15.0409,14.9852,14.9975,26700.0
2009-02-05 12:20:00,24.23,24.26,24.19,24.26,35400.0,15.0099,15.0285,14.9852,15.0285,35400.0
2009-02-05 12:25:00,24.27,24.27,24.18,24.19,27600.0,15.0347,15.0347,14.979,14.9852,27600.0
2009-02-05 12:30:00,24.21,24.28,24.21,24.26,26100.0,14.9975,15.0409,14.9975,15.0285,26100.0
2009-02-05 12:35:00,24.26,24.34,24.25,24.31,85200.0,15.0285,15.0781,15.0223,15.0595,85200.0
2009-02-05 12:40:00,24.31,24.39,24.31,24.39,39300.0,15.0595,15.109,15.0595,15.109,39300.0
2009-02-05 12:45:00,24.39,24.4,24.34,24.34,26000.0,15.109,15.1152,15.0781,15.0781,26000.0
2009-02-05 12:50:00,24.34,24.34,24.29,24.32,21100.0,15.0781,15.0781,15.0471,15.0657,21100.0
2009-02-05 12:55:00,24.32,24.41,24.32,24.39,67700.0,15.0657,15.1214,15.0657,15.109,67700.0
2009-02-05 13:00:00,24.4,24.4,24.31,24.34,45700.0,15.1152,15.1152,15.0595,15.0781,45700.0
2009-02-05 13:05:00,24.33,24.33,24.27,24.29,35300.0,15.0719,15.0719,15.0347,15.0471,35300.0
2009-02-05 13:10:00,24.29,24.3,24.24,24.26,50300.0,15.0471,15.0533,15.0161,15.0285,50300.0
2009-02-05 13:15:00,24.25,24.29,24.21,24.23,28300.0,15.0223,15.0471,14.9975,15.0099,28300.0
2009-02-05 13:20:00,24.25,24.25,24.17,24.17,15000.0,15.0223,15.0223,14.9728,14.9728,15000.0
2009-02-05 13:25:00,24.18,24.2,24.13,24.14,18700.0,14.979,14.9913,14.948,14.9542,18700.0
2009-02-05 13:30:00,24.14,24.23,24.13,24.2,68000.0,14.9542,15.0099,14.948,14.9913,68000.0
2009-02-05 13:35:00,24.2,24.2,24.13,24.13,32400.0,14.9913,14.9913,14.948,14.948,32400.0
2009-02-05 13:40:00,24.13,24.23,24.1,24.22,20000.0,14.948,15.0099,14.9294,15.0037,20000.0
2009-02-05 13:45:00,24.22,24.26,24.19,24.24,27300.0,15.0037,15.0285,14.9852,15.0161,27300.0
2009-02-05 13:50:00,24.23,24.25,24.2,24.24,16400.0,15.0099,15.0223,14.9913,15.0161,16400.0
2009-02-05 13:55:00,24.24,24.24,24.13,24.14,42900.0,15.0161,15.0161,14.948,14.9542,42900.0
2009-02-05 14:00:00,24.13,24.19,24.11,24.18,46300.0,14.948,14.9852,14.9356,14.979,46300.0
2009-02-05 14:05:00,24.18,24.19,24.17,24.18,25700.0,14.979,14.9852,14.9728,14.979,25700.0
2009-02-05 14:10:00,24.18,24.18,24.12,24.14,45400.0,14.979,14.979,14.9418,14.9542,45400.0
2009-02-05 14:15:00,24.14,24.16,24.1,24.11,54400.0,14.9542,14.9666,14.9294,14.9356,54400.0
2009-02-05 14:20:00,24.1,24.14,24.09,24.13,45700.0,14.9294,14.9542,14.9232,14.948,45700.0
2009-02-05 14:25:00,24.12,24.16,24.09,24.16,59900.0,14.9418,14.9666,14.9232,14.9666,59900.0
2009-02-05 14:30:00,24.16,24.19,24.11,24.14,83400.0,14.9666,14.9852,14.9356,14.9542,83400.0
2009-02-05 14:35:00,24.15,24.18,24.13,24.16,56800.0,14.9604,14.979,14.948,14.9666,56800.0
2009-02-05 14:40:00,24.15,24.17,24.12,24.15,32000.0,14.9604,14.9728,14.9418,14.9604,32000.0
2009-02-05 14:45:00,24.15,24.17,24.11,24.11,34400.0,14.9604,14.9728,14.9356,14.9356,34400.0
2009-02-05 14:50:00,24.11,24.11,24.04,24.08,27100.0,14.9356,14.9356,14.8922,14.917,27100.0
2009-02-05 14:55:00,24.07,24.09,23.97,24.0,47400.0,14.9108,14.9232,14.8489,14.8675,47400.0
2009-02-05 15:00:00,24.0,24.06,23.9,23.9,81700.0,14.8675,14.9046,14.8055,14.8055,81700.0
2009-02-05 15:05:00,23.91,23.95,23.87,23.93,73200.0,14.8117,14.8365,14.7869,14.8241,73200.0
2009-02-05 15:10:00,23.93,23.97,23.93,23.94,67200.0,14.8241,14.8489,14.8241,14.8303,67200.0
2009-02-05 15:15:00,23.94,23.96,23.9,23.92,64100.0,14.8303,14.8427,14.8055,14.8179,64100.0
2009-02-05 15:20:00,23.92,23.99,23.92,23.98,67200.0,14.8179,14.8613,14.8179,14.8551,67200.0
2009-02-05 15:25:00,23.97,24.04,23.97,24.03,81700.0,14.8489,14.8922,14.8489,14.886,81700.0
2009-02-05 15:30:00,24.03,24.07,24.01,24.06,110700.0,14.886,14.9108,14.8736,14.9046,110700.0
2009-02-05 15:35:00,24.05,24.06,23.99,24.0,89200.0,14.8984,14.9046,14.8613,14.8675,89200.0
2009-02-05 15:40:00,24.0,24.06,23.99,24.06,114400.0,14.8675,14.9046,14.8613,14.9046,114400.0
2009-02-05 15:45:00,24.06,24.07,24.0,24.03,104500.0,14.9046,14.9108,14.8675,14.886,104500.0
2009-02-05 15:50:00,24.03,24.06,24.01,24.06,92800.0,14.886,14.9046,14.8736,14.9046,92800.0
2009-02-05 15:55:00,24.06,24.09,24.02,24.05,157200.0,14.9046,14.9232,14.8798,14.8984,157200.0
2009-02-06 09:30:00,24.2,24.2,24.06,24.19,29800.0,14.9913,14.9913,14.9046,14.9852,29800.0
2009-02-06 09:35:00,24.21,24.41,24.2,24.41,18900.0,14.9975,15.1214,14.9913,15.1214,18900.0
2009-02-06 09:40:00,24.41,24.45,24.38,24.44,37700.0,15.1214,15.1462,15.1029,15.14,37700.0
2009-02-06 09:45:00,24.45,24.51,24.43,24.45,47400.0,15.1462,15.1834,15.1338,15.1462,47400.0
2009-02-06 09:50:00,24.45,24.59,24.44,24.55,40700.0,15.1462,15.2329,15.14,15.2082,40700.0
2009-02-06 09:55:00,24.58,24.58,24.42,24.44,75100.0,15.2268,15.2268,15.1276,15.14,75100.0
2009-02-06 10:00:00,24.43,24.5,24.43,24.45,70600.0,15.1338,15.1772,15.1338,15.1462,70600.0
2009-02-06 10:05:00,24.45,24.52,24.45,24.52,56600.0,15.1462,15.1896,15.1462,15.1896,56600.0
2009-02-06 10:10:00,24.53,24.66,24.53,24.66,59800.0,15.1958,15.2763,15.1958,15.2763,59800.0
2009-02-06 10:15:00,24.65,24.66,24.54,24.57,30800.0,15.2701,15.2763,15.202,15.2206,30800.0
2009-02-06 10:20:00,24.56,24.59,24.53,24.53,17800.0,15.2144,15.2329,15.1958,15.1958,17800.0
2009-02-06 10:25:00,24.52,24.57,24.51,24.57,16800.0,15.1896,15.2206,15.1834,15.2206,16800.0
2009-02-06 10:30:00,24.58,24.61,24.51,24.56,36600.0,15.2268,15.2453,15.1834,15.2144,36600.0
2009-02-06 10:35:00,24.55,24.65,24.54,24.61,31100.0,15.2082,15.2701,15.202,15.2453,31100.0
2009-02-06 10:40:00,24.6,24.6,24.54,24.59,18100.0,15.2391,15.2391,15.202,15.2329,18100.0
2009-02-06 10:45:00,24.59,24.67,24.59,24.65,27400.0,15.2329,15.2825,15.2329,15.2701,27400.0
2009-02-06 10:50:00,24.66,24.71,24.64,24.68,26000.0,15.2763,15.3073,15.2639,15.2887,26000.0
2009-02-06 10:55:00,24.67,24.69,24.61,24.61,20400.0,15.2825,15.2949,15.2453,15.2453,20400.0
2009-02-06 11:00:00,24.63,24.68,24.63,24.66,17600.0,15.2577,15.2887,15.2577,15.2763,17600.0
2009-02-06 11:05:00,24.64,24.69,24.63,24.64,22000.0,15.2639,15.2949,15.2577,15.2639,22000.0
2009-02-06 11:10:00,24.64,24.65,24.52,24.6,83600.0,15.2639,15.2701,15.1896,15.2391,83600.0
2009-02-06 11:15:00,24.59,24.63,24.57,24.62,21500.0,15.2329,15.2577,15.2206,15.2515,21500.0
2009-02-06 11:20:00,24.61,24.63,24.57,24.6,16100.0,15.2453,15.2577,15.2206,15.2391,16100.0
2009-02-06 11:25:00,24.59,24.6,24.56,24.58,24000.0,15.2329,15.2391,15.2144,15.2268,24000.0
2009-02-06 11:30:00,24.58,24.62,24.58,24.59,11500.0,15.2268,15.2515,15.2268,15.2329,11500.0
2009-02-06 11:35:00,24.58,24.64,24.58,24.63,27900.0,15.2268,15.2639,15.2268,15.2577,27900.0
2009-02-06 11:40:00,24.64,24.65,24.54,24.58,40100.0,15.2639,15.2701,15.202,15.2268,40100.0
2009-02-06 11:45:00,24.57,24.6,24.54,24.58,35300.0,15.2206,15.2391,15.202,15.2268,35300.0
2009-02-06 11:50:00,24.58,24.65,24.56,24.64,23100.0,15.2268,15.2701,15.2144,15.2639,23100.0
2009-02-06 11:55:00,24.64,24.7,24.64,24.67,48400.0,15.2639,15.3011,15.2639,15.2825,48400.0
2009-02-06 12:00:00,24.68,24.68,24.62,24.63,14700.0,15.2887,15.2887,15.2515,15.2577,14700.0
2009-02-06 12:05:00,24.63,24.63,24.52,24.55,43700.0,15.2577,15.2577,15.1896,15.2082,43700.0
2009-02-06 12:10:00,24.55,24.56,24.5,24.51,16300.0,15.2082,15.2144,15.1772,15.1834,16300.0
2009-02-06 12:15:00,24.51,24.53,24.5,24.5,13500.0,15.1834,15.1958,15.1772,15.1772,13500.0
2009-02-06 12:20:00,24.5,24.59,24.48,24.59,30600.0,15.1772,15.2329,15.1648,15.2329,30600.0
2009-02-06 12:25:00,24.58,24.59,24.48,24.49,15900.0,15.2268,15.2329,15.1648,15.171,15900.0
2009-02-06 12:30:00,24.5,24.53,24.49,24.5,19900.0,15.1772,15.1958,15.171,15.1772,19900.0
2009-02-06 12:35:00,24.5,24.56,24.48,24.55,25500.0,15.1772,15.2144,15.1648,15.2082,25500.0
2009-02-06 12:40:00,24.56,24.56,24.51,24.51,12300.0,15.2144,15.2144,15.1834,15.1834,12300.0
2009-02-06 12:45:00,24.51,24.52,24.48,24.48,9900.0,15.1834,15.1896,15.1648,15.1648,9900.0
2009-02-06 12:50:00,24.49,24.5,24.44,24.46,17100.0,15.171,15.1772,15.14,15.1524,17100.0
2009-02-06 12:55:00,24.46,24.51,24.44,24.48,46700.0,15.1524,15.1834,15.14,15.1648,46700.0
2009-02-06 13:00:00,24.49,24.5,24.47,24.48,12300.0,15.171,15.1772,15.1586,15.1648,12300.0
2009-02-06 13:05:00,24.48,24.61,24.48,24.58,29000.0,15.1648,15.2453,15.1648,15.2268,29000.0
2009-02-06 13:10:00,24.59,24.59,24.56,24.58,10200.0,15.2329,15.2329,15.2144,15.2268,10200.0
2009-02-06 13:15:00,24.59,24.65,24.58,24.65,17300.0,15.2329,15.2701,15.2268,15.2701,17300.0
2009-02-06 13:20:00,24.65,24.68,24.62,24.65,18000.0,15.2701,15.2887,15.2515,15.2701,18000.0
2009-02-06 13:25:00,24.65,24.68,24.64,24.67,16200.0,15.2701,15.2887,15.2639,15.2825,16200.0
2009-02-06 13:30:00,24.67,24.7,24.66,24.68,24800.0,15.2825,15.3011,15.2763,15.2887,24800.0
2009-02-06 13:35:00,24.68,24.71,24.67,24.7,20200.0,15.2887,15.3073,15.2825,15.3011,20200.0
2009-02-06 13:40:00,24.7,24.71,24.63,24.68,38100.0,15.3011,15.3073,15.2577,15.2887,38100.0
2009-02-06 13:45:00,24.69,24.71,24.66,24.66,16600.0,15.2949,15.3073,15.2763,15.2763,16600.0
2009-02-06 13:50:00,24.65,24.65,24.61,24.64,33300.0,15.2701,15.2701,15.2453,15.2639,33300.0
2009-02-06 13:55:00,24.65,24.66,24.62,24.63,13600.0,15.2701,15.2763,15.2515,15.2577,13600.0
2009-02-06 14:00:00,24.64,24.64,24.6,24.61,24400.0,15.2639,15.2639,15.2391,15.2453,24400.0
2009-02-06 14:05:00,24.61,24.63,24.59,24.61,23900.0,15.2453,15.2577,15.2329,15.2453,23900.0
2009-02-06 14:10:00,24.62,24.64,24.61,24.64,19200.0,15.2515,15.2639,15.2453,15.2639,19200.0
2009-02-06 14:15:00,24.64,24.66,24.56,24.58,21200.0,15.2639,15.2763,15.2144,15.2268,21200.0
2009-02-06 14:20:00,24.57,24.63,24.57,24.6,34000.0,15.2206,15.2577,15.2206,15.2391,34000.0
2009-02-06 14:25:00,24.6,24.63,24.59,24.59,43000.0,15.2391,15.2577,15.2329,15.2329,43000.0
2009-02-06 14:30:00,24.6,24.63,24.57,24.6,36200.0,15.2391,15.2577,15.2206,15.2391,36200.0
2009-02-06 14:35:00,24.6,24.64,24.55,24.55,27500.0,15.2391,15.2639,15.2082,15.2082,27500.0
2009-02-06 14:40:00,24.55,24.56,24.52,24.52,20600.0,15.2082,15.2144,15.1896,15.1896,20600.0
2009-02-06 14:45:00,24.52,24.53,24.49,24.49,21500.0,15.1896,15.1958,15.171,15.171,21500.0
2009-02-06 14:50:00,24.49,24.54,24.44,24.53,41800.0,15.171,15.202,15.14,15.1958,41800.0
2009-02-06 14:55:00,24.54,24.58,24.51,24.53,48300.0,15.202,15.2268,15.1834,15.1958,48300.0
2009-02-06 15:00:00,24.53,24.55,24.48,24.48,26400.0,15.1958,15.2082,15.1648,15.1648,26400.0
2009-02-06 15:05:00,24.48,24.55,24.48,24.53,30600.0,15.1648,15.2082,15.1648,15.1958,30600.0
2009-02-06 15:10:00,24.53,24.58,24.5,24.56,42300.0,15.1958,15.2268,15.1772,15.2144,42300.0
2009-02-06 15:15:00,24.57,24.64,24.56,24.61,45400.0,15.2206,15.2639,15.2144,15.2453,45400.0
2009-02-06 15:20:00,24.61,24.65,24.6,24.64,37800.0,15.2453,15.2701,15.2391,15.2639,37800.0
2009-02-06 15:25:00,24.64,24.64,24.53,24.63,49100.0,15.2639,15.2639,15.1958,15.2577,49100.0
2009-02-06 15:30:00,24.63,24.67,24.62,24.65,59300.0,15.2577,15.2825,15.2515,15.2701,59300.0
2009-02-06 15:35:00,24.65,24.66,24.62,24.65,56500.0,15.2701,15.2763,15.2515,15.2701,56500.0
2009-02-06 15:40:00,24.66,24.74,24.66,24.73,159300.0,15.2763,15.3259,15.2763,15.3197,159300.0
2009-02-06 15:45:00,24.73,24.75,24.69,24.69,107600.0,15.3197,15.3321,15.2949,15.2949,107600.0
2009-02-06 15:50:00,24.7,24.73,24.63,24.64,130600.0,15.3011,15.3197,15.2577,15.2639,130600.0
2009-02-06 15:55:00,24.64,24.69,24.59,24.66,231100.0,15.2639,15.2949,15.2329,15.2763,231100.0
2009-02-09 09:30:00,24.62,24.68,24.53,24.55,65200.0,15.2515,15.2887,15.1958,15.2082,65200.0
2009-02-09 09:35:00,24.55,24.57,24.5,24.55,27900.0,15.2082,15.2206,15.1772,15.2082,27900.0
2009-02-09 09:40:00,24.56,24.62,24.52,24.52,26400.0,15.2144,15.2515,15.1896,15.1896,26400.0
2009-02-09 09:45:00,24.52,24.6,24.45,24.51,38800.0,15.1896,15.2391,15.1462,15.1834,38800.0
2009-02-09 09:50:00,24.52,24.52,24.33,24.35,27800.0,15.1896,15.1896,15.0719,15.0843,27800.0
2009-02-09 09:55:00,24.34,24.35,24.28,24.31,22300.0,15.0781,15.0843,15.0409,15.0595,22300.0
2009-02-09 10:00:00,24.3,24.31,24.2,24.23,74400.0,15.0533,15.0595,14.9913,15.0099,74400.0
2009-02-09 10:05:00,24.22,24.23,24.14,24.16,49900.0,15.0037,15.0099,14.9542,14.9666,49900.0
2009-02-09 10:10:00,24.16,24.22,24.12,24.12,34000.0,14.9666,15.0037,14.9418,14.9418,34000.0
2009-02-09 10:15:00,24.12,24.18,24.12,24.17,22200.0,14.9418,14.979,14.9418,14.9728,22200.0
2009-02-09 10:20:00,24.18,24.25,24.18,24.25,22500.0,14.979,15.0223,14.979,15.0223,22500.0
2009-02-09 10:25:00,24.25,24.3,24.24,24.27,39700.0,15.0223,15.0533,15.0161,15.0347,39700.0
2009-02-09 10:30:00,24.27,24.29,24.24,24.27,34300.0,15.0347,15.0471,15.0161,15.0347,34300.0
2009-02-09 10:35:00,24.27,24.35,24.27,24.33,45700.0,15.0347,15.0843,15.0347,15.0719,45700.0
2009-02-09 10:40:00,24.34,24.39,24.33,24.36,31400.0,15.0781,15.109,15.0719,15.0905,31400.0
2009-02-09 10:45:00,24.37,24.42,24.35,24.41,46200.0,15.0967,15.1276,15.0843,15.1214,46200.0
2009-02-09 10:50:00,24.41,24.41,24.36,24.37,14000.0,15.1214,15.1214,15.0905,15.0967,14000.0
2009-02-09 10:55:00,24.36,24.41,24.36,24.4,68600.0,15.0905,15.1214,15.0905,15.1152,68600.0
2009-02-09 11:00:00,24.39,24.44,24.35,24.35,36100.0,15.109,15.14,15.0843,15.0843,36100.0
2009-02-09 11:05:00,24.36,24.37,24.3,24.32,65900.0,15.0905,15.0967,15.0533,15.0657,65900.0
2009-02-09 11:10:00,24.33,24.33,24.29,24.3,22300.0,15.0719,15.0719,15.0471,15.0533,22300.0
2009-02-09 11:15:00,24.3,24.33,24.27,24.27,26100.0,15.0533,15.0719,15.0347,15.0347,26100.0
2009-02-09 11:20:00,24.27,24.29,24.25,24.28,54900.0,15.0347,15.0471,15.0223,15.0409,54900.0
2009-02-09 11:25:00,24.28,24.35,24.28,24.33,59300.0,15.0409,15.0843,15.0409,15.0719,59300.0
2009-02-09 11:30:00,24.33,24.34,24.3,24.3,17800.0,15.0719,15.0781,15.0533,15.0533,17800.0
2009-02-09 11:35:00,24.31,24.35,24.31,24.33,11600.0,15.0595,15.0843,15.0595,15.0719,11600.0
2009-02-09 11:40:00,24.32,24.32,24.22,24.23,25500.0,15.0657,15.0657,15.0037,15.0099,25500.0
2009-02-09 11:45:00,24.25,24.32,24.25,24.31,11900.0,15.0223,15.0657,15.0223,15.0595,11900.0
2009-02-09 11:50:00,24.31,24.34,24.31,24.33,18700.0,15.0595,15.0781,15.0595,15.0719,18700.0
2009-02-09 11:55:00,24.34,24.41,24.34,24.41,19000.0,15.0781,15.1214,15.0781,15.1214,19000.0
2009-02-09 12:00:00,24.41,24.45,24.39,24.39,41300.0,15.1214,15.1462,15.109,15.109,41300.0
2009-02-09 12:05:00,24.39,24.4,24.32,24.34,34300.0,15.109,15.1152,15.0657,15.0781,34300.0
2009-02-09 12:10:00,24.34,24.38,24.31,24.31,27200.0,15.0781,15.1029,15.0595,15.0595,27200.0
2009-02-09 12:15:00,24.32,24.35,24.31,24.33,20600.0,15.0657,15.0843,15.0595,15.0719,20600.0
2009-02-09 12:20:00,24.33,24.34,24.31,24.32,6400.0,15.0719,15.0781,15.0595,15.0657,6400.0
2009-02-09 12:25:00,24.31,24.34,24.3,24.33,9100.0,15.0595,15.0781,15.0533,15.0719,9100.0
2009-02-09 12:30:00,24.33,24.36,24.32,24.35,11300.0,15.0719,15.0905,15.0657,15.0843,11300.0
2009-02-09 12:35:00,24.35,24.35,24.31,24.33,9800.0,15.0843,15.0843,15.0595,15.0719,9800.0
2009-02-09 12:40:00,24.33,24.34,24.29,24.29,8100.0,15.0719,15.0781,15.0471,15.0471,8100.0
2009-02-09 12:45:00,24.29,24.33,24.29,24.31,12500.0,15.0471,15.0719,15.0471,15.0595,12500.0
2009-02-09 12:50:00,24.32,24.38,24.31,24.36,22000.0,15.0657,15.1029,15.0595,15.0905,22000.0
2009-02-09 12:55:00,24.36,24.38,24.35,24.37,5600.0,15.0905,15.1029,15.0843,15.0967,5600.0
2009-02-09 13:00:00,24.37,24.41,24.37,24.41,11500.0,15.0967,15.1214,15.0967,15.1214,11500.0
2009-02-09 13:05:00,24.41,24.45,24.41,24.44,27600.0,15.1214,15.1462,15.1214,15.14,27600.0
2009-02-09 13:10:00,24.43,24.44,24.42,24.42,12500.0,15.1338,15.14,15.1276,15.1276,12500.0
2009-02-09 13:15:00,24.43,24.45,24.39,24.39,11200.0,15.1338,15.1462,15.109,15.109,11200.0
2009-02-09 13:20:00,24.39,24.39,24.37,24.38,5700.0,15.109,15.109,15.0967,15.1029,5700.0
2009-02-09 13:25:00,24.37,24.38,24.36,24.36,5900.0,15.0967,15.1029,15.0905,15.0905,5900.0
2009-02-09 13:30:00,24.36,24.36,24.23,24.23,17700.0,15.0905,15.0905,15.0099,15.0099,17700.0
2009-02-09 13:35:00,24.24,24.25,24.21,24.25,16300.0,15.0161,15.0223,14.9975,15.0223,16300.0
2009-02-09 13:40:00,24.25,24.28,24.24,24.28,16100.0,15.0223,15.0409,15.0161,15.0409,16100.0
2009-02-09 13:45:00,24.28,24.29,24.26,24.29,8400.0,15.0409,15.0471,15.0285,15.0471,8400.0
2009-02-09 13:50:00,24.28,24.29,24.25,24.27,11100.0,15.0409,15.0471,15.0223,15.0347,11100.0
2009-02-09 13:55:00,24.28,24.29,24.26,24.28,16700.0,15.0409,15.0471,15.0285,15.0409,16700.0
2009-02-09 14:00:00,24.29,24.31,24.28,24.3,18200.0,15.0471,15.0595,15.0409,15.0533,18200.0
2009-02-09 14:05:00,24.3,24.3,24.29,24.3,6600.0,15.0533,15.0533,15.0471,15.0533,6600.0
2009-02-09 14:10:00,24.3,24.3,24.26,24.26,15200.0,15.0533,15.0533,15.0285,15.0285,15200.0
2009-02-09 14:15:00,24.26,24.31,24.23,24.31,30700.0,15.0285,15.0595,15.0099,15.0595,30700.0
2009-02-09 14:20:00,24.3,24.3,24.27,24.29,25100.0,15.0533,15.0533,15.0347,15.0471,25100.0
2009-02-09 14:25:00,24.3,24.3,24.21,24.24,33300.0,15.0533,15.0533,14.9975,15.0161,33300.0
2009-02-09 14:30:00,24.24,24.27,24.24,24.27,21300.0,15.0161,15.0347,15.0161,15.0347,21300.0
2009-02-09 14:35:00,24.27,24.32,24.27,24.3,26900.0,15.0347,15.0657,15.0347,15.0533,26900.0
2009-02-09 14:40:00,24.3,24.31,24.26,24.26,20300.0,15.0533,15.0595,15.0285,15.0285,20300.0
2009-02-09 14:45:00,24.26,24.36,24.24,24.36,65600.0,15.0285,15.0905,15.0161,15.0905,65600.0
2009-02-09 14:50:00,24.35,24.37,24.34,24.35,37500.0,15.0843,15.0967,15.0781,15.0843,37500.0
2009-02-09 14:55:00,24.35,24.38,24.34,24.34,16200.0,15.0843,15.1029,15.0781,15.0781,16200.0
2009-02-09 15:00:00,24.35,24.37,24.33,24.34,19600.0,15.0843,15.0967,15.0719,15.0781,19600.0
2009-02-09 15:05:00,24.35,24.38,24.34,24.36,18400.0,15.0843,15.1029,15.0781,15.0905,18400.0
2009-02-09 15:10:00,24.36,24.42,24.35,24.42,35600.0,15.0905,15.1276,15.0843,15.1276,35600.0
2009-02-09 15:15:00,24.42,24.45,24.4,24.41,26700.0,15.1276,15.1462,15.1152,15.1214,26700.0
2009-02-09 15:20:00,24.41,24.49,24.41,24.47,41600.0,15.1214,15.171,15.1214,15.1586,41600.0
2009-02-09 15:25:00,24.47,24.5,24.47,24.5,30100.0,15.1586,15.1772,15.1586,15.1772,30100.0
2009-02-09 15:30:00,24.5,24.52,24.47,24.49,49000.0,15.1772,15.1896,15.1586,15.171,49000.0
2009-02-09 15:35:00,24.5,24.52,24.45,24.45,26200.0,15.1772,15.1896,15.1462,15.1462,26200.0
2009-02-09 15:40:00,24.45,24.46,24.43,24.46,54400.0,15.1462,15.1524,15.1338,15.1524,54400.0
2009-02-09 15:45:00,24.45,24.48,24.4,24.44,58200.0,15.1462,15.1648,15.1152,15.14,58200.0
2009-02-09 15:50:00,24.43,24.49,24.43,24.46,71200.0,15.1338,15.171,15.1338,15.1524,71200.0
2009-02-09 15:55:00,24.46,24.46,24.43,24.44,89200.0,15.1524,15.1524,15.1338,15.14,89200.0
2009-02-10 09:30:00,24.2,24.23,24.06,24.06,33300.0,14.9913,15.0099,14.9046,14.9046,33300.0
2009-02-10 09:35:00,24.04,24.12,24.04,24.09,9700.0,14.8922,14.9418,14.8922,14.9232,9700.0
2009-02-10 09:40:00,24.1,24.1,24.0,24.02,18500.0,14.9294,14.9294,14.8675,14.8798,18500.0
2009-02-10 09:45:00,24.02,24.13,24.01,24.07,24700.0,14.8798,14.948,14.8736,14.9108,24700.0
2009-02-10 09:50:00,24.07,24.09,24.02,24.04,10000.0,14.9108,14.9232,14.8798,14.8922,10000.0
2009-02-10 09:55:00,24.04,24.07,23.93,23.97,32200.0,14.8922,14.9108,14.8241,14.8489,32200.0
2009-02-10 10:00:00,23.97,24.05,23.92,24.04,17900.0,14.8489,14.8984,14.8179,14.8922,17900.0
2009-02-10 10:05:00,24.02,24.08,24.02,24.07,9200.0,14.8798,14.917,14.8798,14.9108,9200.0
2009-02-10 10:10:00,24.08,24.09,23.97,24.0,16600.0,14.917,14.9232,14.8489,14.8675,16600.0
2009-02-10 10:15:00,24.01,24.02,23.98,23.99,12000.0,14.8736,14.8798,14.8551,14.8613,12000.0
2009-02-10 10:20:00,23.98,23.99,23.95,23.97,11100.0,14.8551,14.8613,14.8365,14.8489,11100.0
2009-02-10 10:25:00,23.97,23.98,23.95,23.95,16300.0,14.8489,14.8551,14.8365,14.8365,16300.0
2009-02-10 10:30:00,23.95,23.96,23.92,23.93,17100.0,14.8365,14.8427,14.8179,14.8241,17100.0
2009-02-10 10:35:00,23.93,23.93,23.84,23.86,35600.0,14.8241,14.8241,14.7683,14.7807,35600.0
2009-02-10 10:40:00,23.86,23.93,23.83,23.86,36700.0,14.7807,14.8241,14.7621,14.7807,36700.0
2009-02-10 10:45:00,23.86,23.94,23.86,23.94,21500.0,14.7807,14.8303,14.7807,14.8303,21500.0
2009-02-10 10:50:00,23.94,23.97,23.89,23.94,24400.0,14.8303,14.8489,14.7993,14.8303,24400.0
2009-02-10 10:55:00,23.95,24.0,23.89,23.96,33600.0,14.8365,14.8675,14.7993,14.8427,33600.0
2009-02-10 11:00:00,23.97,24.11,23.87,23.9,49000.0,14.8489,14.9356,14.7869,14.8055,49000.0
2009-02-10 11:05:00,23.91,23.91,23.62,23.73,90400.0,14.8117,14.8117,14.6321,14.7002,90400.0
2009-02-10 11:10:00,23.74,23.74,23.56,23.64,86200.0,14.7064,14.7064,14.5949,14.6444,86200.0
2009-02-10 11:15:00,23.65,23.68,23.6,23.65,41400.0,14.6506,14.6692,14.6197,14.6506,41400.0
2009-02-10 11:20:00,23.64,23.71,23.58,23.59,62100.0,14.6444,14.6878,14.6073,14.6135,62100.0
2009-02-10 11:25:00,23.6,23.64,23.53,23.64,61900.0,14.6197,14.6444,14.5763,14.6444,61900.0
2009-02-10 11:30:00,23.64,23.64,23.36,23.4,74200.0,14.6444,14.6444,14.471,14.4958,74200.0
2009-02-10 11:35:00,23.39,23.48,23.34,23.38,82600.0,14.4896,14.5453,14.4586,14.4834,82600.0
2009-02-10 11:40:00,23.39,23.47,23.33,23.46,49100.0,14.4896,14.5391,14.4524,14.5329,49100.0
2009-02-10 11:45:00,23.45,23.52,23.35,23.5,65300.0,14.5267,14.5701,14.4648,14.5577,65300.0
2009-02-10 11:50:00,23.5,23.51,23.38,23.49,40200.0,14.5577,14.5639,14.4834,14.5515,40200.0
2009-02-10 11:55:00,23.49,23.5,23.4,23.48,33100.0,14.5515,14.5577,14.4958,14.5453,33100.0
2009-02-10 12:00:00,23.48,23.55,23.43,23.52,56800.0,14.5453,14.5887,14.5144,14.5701,56800.0
2009-02-10 12:05:00,23.53,23.53,23.48,23.48,36000.0,14.5763,14.5763,14.5453,14.5453,36000.0
2009-02-10 12:10:00,23.5,23.58,23.5,23.56,20500.0,14.5577,14.6073,14.5577,14.5949,20500.0
2009-02-10 12:15:00,23.58,23.6,23.56,23.6,16200.0,14.6073,14.6197,14.5949,14.6197,16200.0
2009-02-10 12:20:00,23.6,23.61,23.55,23.58,15800.0,14.6197,14.6259,14.5887,14.6073,15800.0
2009-02-10 12:25:00,23.58,23.61,23.52,23.55,26400.0,14.6073,14.6259,14.5701,14.5887,26400.0
2009-02-10 12:30:00,23.55,23.56,23.52,23.56,21500.0,14.5887,14.5949,14.5701,14.5949,21500.0
2009-02-10 12:35:00,23.56,23.62,23.53,23.62,28300.0,14.5949,14.6321,14.5763,14.6321,28300.0
2009-02-10 12:40:00,23.63,23.64,23.56,23.61,16500.0,14.6382,14.6444,14.5949,14.6259,16500.0
2009-02-10 12:45:00,23.61,23.61,23.58,23.61,11300.0,14.6259,14.6259,14.6073,14.6259,11300.0
2009-02-10 12:50:00,23.6,23.62,23.59,23.61,9600.0,14.6197,14.6321,14.6135,14.6259,9600.0
2009-02-10 12:55:00,23.6,23.62,23.56,23.56,15100.0,14.6197,14.6321,14.5949,14.5949,15100.0
2009-02-10 13:00:00,23.58,23.58,23.5,23.51,12200.0,14.6073,14.6073,14.5577,14.5639,12200.0
2009-02-10 13:05:00,23.5,23.53,23.45,23.48,23100.0,14.5577,14.5763,14.5267,14.5453,23100.0
2009-02-10 13:10:00,23.49,23.54,23.44,23.53,20200.0,14.5515,14.5825,14.5205,14.5763,20200.0
2009-02-10 13:15:00,23.54,23.55,23.41,23.41,27000.0,14.5825,14.5887,14.502,14.502,27000.0
2009-02-10 13:20:00,23.41,23.41,23.31,23.4,58500.0,14.502,14.502,14.44,14.4958,58500.0
2009-02-10 13:25:00,23.4,23.43,23.33,23.42,36500.0,14.4958,14.5144,14.4524,14.5082,36500.0
2009-02-10 13:30:00,23.42,23.5,23.41,23.5,45500.0,14.5082,14.5577,14.502,14.5577,45500.0
2009-02-10 13:35:00,23.5,23.52,23.48,23.5,30700.0,14.5577,14.5701,14.5453,14.5577,30700.0
2009-02-10 13:40:00,23.5,23.5,23.42,23.45,23800.0,14.5577,14.5577,14.5082,14.5267,23800.0
2009-02-10 13:45:00,23.44,23.45,23.37,23.42,33900.0,14.5205,14.5267,14.4772,14.5082,33900.0
2009-02-10 13:50:00,23.42,23.46,23.38,23.39,21700.0,14.5082,14.5329,14.4834,14.4896,21700.0
2009-02-10 13:55:00,23.38,23.42,23.37,23.4,16900.0,14.4834,14.5082,14.4772,14.4958,16900.0
2009-02-10 14:00:00,23.39,23.5,23.36,23.46,38500.0,14.4896,14.5577,14.471,14.5329,38500.0
2009-02-10 14:05:00,23.47,23.47,23.4,23.41,19900.0,14.5391,14.5391,14.4958,14.502,19900.0
2009-02-10 14:10:00,23.41,23.41,23.34,23.34,35100.0,14.502,14.502,14.4586,14.4586,35100.0
2009-02-10 14:15:00,23.35,23.36,23.31,23.34,27600.0,14.4648,14.471,14.44,14.4586,27600.0
2009-02-10 14:20:00,23.35,23.35,23.3,23.32,17100.0,14.4648,14.4648,14.4338,14.4462,17100.0
2009-02-10 14:25:00,23.32,23.33,23.29,23.3,23900.0,14.4462,14.4524,14.4276,14.4338,23900.0
2009-02-10 14:30:00,23.3,23.34,23.25,23.3,40700.0,14.4338,14.4586,14.4028,14.4338,40700.0
2009-02-10 14:35:00,23.3,23.31,23.25,23.31,30100.0,14.4338,14.44,14.4028,14.44,30100.0
2009-02-10 14:40:00,23.31,23.4,23.31,23.36,34000.0,14.44,14.4958,14.44,14.471,34000.0
2009-02-10 14:45:00,23.35,23.39,23.34,23.36,23400.0,14.4648,14.4896,14.4586,14.471,23400.0
2009-02-10 14:50:00,23.36,23.37,23.33,23.34,21900.0,14.471,14.4772,14.4524,14.4586,21900.0
2009-02-10 14:55:00,23.33,23.35,23.25,23.25,26900.0,14.4524,14.4648,14.4028,14.4028,26900.0
2009-02-10 15:00:00,23.27,23.4,23.27,23.37,38800.0,14.4152,14.4958,14.4152,14.4772,38800.0
2009-02-10 15:05:00,23.37,23.4,23.33,23.39,26800.0,14.4772,14.4958,14.4524,14.4896,26800.0
2009-02-10 15:10:00,23.39,23.39,23.27,23.29,33200.0,14.4896,14.4896,14.4152,14.4276,33200.0
2009-02-10 15:15:00,23.28,23.3,23.25,23.27,39400.0,14.4214,14.4338,14.4028,14.4152,39400.0
2009-02-10 15:20:00,23.26,23.29,23.25,23.29,44000.0,14.409,14.4276,14.4028,14.4276,44000.0
2009-02-10 15:25:00,23.3,23.37,23.29,23.32,47800.0,14.4338,14.4772,14.4276,14.4462,47800.0
2009-02-10 15:30:00,23.32,23.37,23.28,23.33,64000.0,14.4462,14.4772,14.4214,14.4524,64000.0
2009-02-10 15:35:00,23.34,23.37,23.28,23.29,56100.0,14.4586,14.4772,14.4214,14.4276,56100.0
2009-02-10 15:40:00,23.28,23.32,23.21,23.29,136100.0,14.4214,14.4462,14.3781,14.4276,136100.0
2009-02-10 15:45:00,23.3,23.45,23.24,23.41,143900.0,14.4338,14.5267,14.3967,14.502,143900.0
2009-02-10 15:50:00,23.41,23.47,23.38,23.4,190600.0,14.502,14.5391,14.4834,14.4958,190600.0
2009-02-10 15:55:00,23.4,23.46,23.36,23.37,202600.0,14.4958,14.5329,14.471,14.4772,202600.0
2009-02-11 09:30:00,23.53,23.63,23.42,23.42,41900.0,14.5763,14.6382,14.5082,14.5082,41900.0
2009-02-11 09:35:00,23.41,23.49,23.41,23.45,26200.0,14.502,14.5515,14.502,14.5267,26200.0
2009-02-11 09:40:00,23.47,23.51,23.44,23.48,22000.0,14.5391,14.5639,14.5205,14.5453,22000.0
2009-02-11 09:45:00,23.51,23.61,23.46,23.6,36400.0,14.5639,14.6259,14.5329,14.6197,36400.0
2009-02-11 09:50:00,23.58,23.6,23.39,23.42,58700.0,14.6073,14.6197,14.4896,14.5082,58700.0
2009-02-11 09:55:00,23.41,23.46,23.4,23.41,20500.0,14.502,14.5329,14.4958,14.502,20500.0
2009-02-11 10:00:00,23.4,23.45,23.36,23.41,37000.0,14.4958,14.5267,14.471,14.502,37000.0
2009-02-11 10:05:00,23.4,23.44,23.35,23.37,39100.0,14.4958,14.5205,14.4648,14.4772,39100.0
2009-02-11 10:10:00,23.35,23.41,23.35,23.38,18900.0,14.4648,14.502,14.4648,14.4834,18900.0
2009-02-11 10:15:00,23.37,23.37,23.3,23.31,25900.0,14.4772,14.4772,14.4338,14.44,25900.0
2009-02-11 10:20:00,23.31,23.36,23.28,23.36,53100.0,14.44,14.471,14.4214,14.471,53100.0
2009-02-11 10:25:00,23.36,23.37,23.25,23.28,16600.0,14.471,14.4772,14.4028,14.4214,16600.0
2009-02-11 10:30:00,23.27,23.29,23.23,23.29,22300.0,14.4152,14.4276,14.3905,14.4276,22300.0
2009-02-11 10:35:00,23.3,23.33,23.28,23.28,32600.0,14.4338,14.4524,14.4214,14.4214,32600.0
2009-02-11 10:40:00,23.29,23.32,23.28,23.31,22700.0,14.4276,14.4462,14.4214,14.44,22700.0
2009-02-11 10:45:00,23.32,23.35,23.29,23.35,17600.0,14.4462,14.4648,14.4276,14.4648,17600.0
2009-02-11 10:50:00,23.35,23.4,23.35,23.39,18900.0,14.4648,14.4958,14.4648,14.4896,18900.0
2009-02-11 10:55:00,23.38,23.46,23.38,23.43,20800.0,14.4834,14.5329,14.4834,14.5144,20800.0
2009-02-11 11:00:00,23.43,23.45,23.4,23.43,23200.0,14.5144,14.5267,14.4958,14.5144,23200.0
2009-02-11 11:05:00,23.44,23.47,23.37,23.37,17800.0,14.5205,14.5391,14.4772,14.4772,17800.0
2009-02-11 11:10:00,23.36,23.5,23.36,23.5,26600.0,14.471,14.5577,14.471,14.5577,26600.0
2009-02-11 11:15:00,23.5,23.52,23.46,23.49,28400.0,14.5577,14.5701,14.5329,14.5515,28400.0
2009-02-11 11:20:00,23.49,23.51,23.45,23.46,20900.0,14.5515,14.5639,14.5267,14.5329,20900.0
2009-02-11 11:25:00,23.45,23.46,23.42,23.45,20900.0,14.5267,14.5329,14.5082,14.5267,20900.0
2009-02-11 11:30:00,23.46,23.49,23.39,23.39,28700.0,14.5329,14.5515,14.4896,14.4896,28700.0
2009-02-11 11:35:00,23.39,23.4,23.37,23.4,14700.0,14.4896,14.4958,14.4772,14.4958,14700.0
2009-02-11 11:40:00,23.39,23.41,23.38,23.4,24900.0,14.4896,14.502,14.4834,14.4958,24900.0
2009-02-11 11:45:00,23.39,23.41,23.38,23.39,8900.0,14.4896,14.502,14.4834,14.4896,8900.0
2009-02-11 11:50:00,23.39,23.44,23.39,23.44,15500.0,14.4896,14.5205,14.4896,14.5205,15500.0
2009-02-11 11:55:00,23.44,23.45,23.43,23.44,7600.0,14.5205,14.5267,14.5144,14.5205,7600.0
2009-02-11 12:00:00,23.44,23.45,23.43,23.43,5600.0,14.5205,14.5267,14.5144,14.5144,5600.0
2009-02-11 12:05:00,23.43,23.43,23.42,23.43,8000.0,14.5144,14.5144,14.5082,14.5144,8000.0
2009-02-11 12:10:00,23.44,23.45,23.38,23.39,14600.0,14.5205,14.5267,14.4834,14.4896,14600.0
2009-02-11 12:15:00,23.39,23.39,23.34,23.36,12500.0,14.4896,14.4896,14.4586,14.471,12500.0
2009-02-11 12:20:00,23.36,23.4,23.35,23.4,11000.0,14.471,14.4958,14.4648,14.4958,11000.0
2009-02-11 12:25:00,23.39,23.41,23.39,23.41,7600.0,14.4896,14.502,14.4896,14.502,7600.0
2009-02-11 12:30:00,23.41,23.41,23.37,23.38,15400.0,14.502,14.502,14.4772,14.4834,15400.0
2009-02-11 12:35:00,23.38,23.41,23.37,23.41,15900.0,14.4834,14.502,14.4772,14.502,15900.0
2009-02-11 12:40:00,23.42,23.51,23.42,23.48,21100.0,14.5082,14.5639,14.5082,14.5453,21100.0
2009-02-11 12:45:00,23.48,23.48,23.46,23.47,39700.0,14.5453,14.5453,14.5329,14.5391,39700.0
2009-02-11 12:50:00,23.47,23.47,23.45,23.45,8900.0,14.5391,14.5391,14.5267,14.5267,8900.0
2009-02-11 12:55:00,23.45,23.45,23.35,23.37,26800.0,14.5267,14.5267,14.4648,14.4772,26800.0
2009-02-11 13:00:00,23.36,23.42,23.35,23.41,12600.0,14.471,14.5082,14.4648,14.502,12600.0
2009-02-11 13:05:00,23.41,23.42,23.31,23.32,16500.0,14.502,14.5082,14.44,14.4462,16500.0
2009-02-11 13:10:00,23.31,23.38,23.31,23.37,18900.0,14.44,14.4834,14.44,14.4772,18900.0
2009-02-11 13:15:00,23.38,23.39,23.35,23.36,10600.0,14.4834,14.4896,14.4648,14.471,10600.0
2009-02-11 13:20:00,23.37,23.39,23.27,23.27,61300.0,14.4772,14.4896,14.4152,14.4152,61300.0
2009-02-11 13:25:00,23.27,23.29,23.26,23.28,14000.0,14.4152,14.4276,14.409,14.4214,14000.0
2009-02-11 13:30:00,23.28,23.28,23.24,23.26,17000.0,14.4214,14.4214,14.3967,14.409,17000.0
2009-02-11 13:35:00,23.25,23.28,23.25,23.27,11100.0,14.4028,14.4214,14.4028,14.4152,11100.0
2009-02-11 13:40:00,23.27,23.28,23.26,23.27,14900.0,14.4152,14.4214,14.409,14.4152,14900.0
2009-02-11 13:45:00,23.27,23.28,23.25,23.25,39400.0,14.4152,14.4214,14.4028,14.4028,39400.0
2009-02-11 13:50:00,23.25,23.28,23.25,23.26,19300.0,14.4028,14.4214,14.4028,14.409,19300.0
2009-02-11 13:55:00,23.26,23.27,23.25,23.27,13000.0,14.409,14.4152,14.4028,14.4152,13000.0
2009-02-11 14:00:00,23.27,23.29,23.25,23.27,27800.0,14.4152,14.4276,14.4028,14.4152,27800.0
2009-02-11 14:05:00,23.28,23.3,23.26,23.3,13500.0,14.4214,14.4338,14.409,14.4338,13500.0
2009-02-11 14:10:00,23.3,23.31,23.26,23.27,28500.0,14.4338,14.44,14.409,14.4152,28500.0
2009-02-11 14:15:00,23.27,23.29,23.25,23.27,30400.0,14.4152,14.4276,14.4028,14.4152,30400.0
2009-02-11 14:20:00,23.27,23.31,23.27,23.31,26100.0,14.4152,14.44,14.4152,14.44,26100.0
2009-02-11 14:25:00,23.31,23.37,23.31,23.33,34100.0,14.44,14.4772,14.44,14.4524,34100.0
2009-02-11 14:30:00,23.33,23.36,23.31,23.33,16100.0,14.4524,14.471,14.44,14.4524,16100.0
2009-02-11 14:35:00,23.34,23.4,23.34,23.38,23200.0,14.4586,14.4958,14.4586,14.4834,23200.0
2009-02-11 14:40:00,23.38,23.4,23.37,23.38,19100.0,14.4834,14.4958,14.4772,14.4834,19100.0
2009-02-11 14:45:00,23.38,23.39,23.36,23.38,23000.0,14.4834,14.4896,14.471,14.4834,23000.0
2009-02-11 14:50:00,23.38,23.52,23.38,23.43,63700.0,14.4834,14.5701,14.4834,14.5144,63700.0
2009-02-11 14:55:00,23.43,23.52,23.42,23.49,48300.0,14.5144,14.5701,14.5082,14.5515,48300.0
2009-02-11 15:00:00,23.49,23.5,23.44,23.45,39100.0,14.5515,14.5577,14.5205,14.5267,39100.0
2009-02-11 15:05:00,23.46,23.5,23.46,23.46,24800.0,14.5329,14.5577,14.5329,14.5329,24800.0
2009-02-11 15:10:00,23.45,23.5,23.45,23.49,19100.0,14.5267,14.5577,14.5267,14.5515,19100.0
2009-02-11 15:15:00,23.5,23.56,23.47,23.48,45600.0,14.5577,14.5949,14.5391,14.5453,45600.0
2009-02-11 15:20:00,23.48,23.48,23.44,23.48,28500.0,14.5453,14.5453,14.5205,14.5453,28500.0
2009-02-11 15:25:00,23.48,23.5,23.46,23.48,20700.0,14.5453,14.5577,14.5329,14.5453,20700.0
2009-02-11 15:30:00,23.48,23.54,23.41,23.42,66400.0,14.5453,14.5825,14.502,14.5082,66400.0
2009-02-11 15:35:00,23.42,23.44,23.41,23.43,27700.0,14.5082,14.5205,14.502,14.5144,27700.0
2009-02-11 15:40:00,23.42,23.45,23.38,23.43,57700.0,14.5082,14.5267,14.4834,14.5144,57700.0
2009-02-11 15:45:00,23.43,23.48,23.42,23.45,59900.0,14.5144,14.5453,14.5082,14.5267,59900.0
2009-02-11 15:50:00,23.45,23.51,23.45,23.51,110500.0,14.5267,14.5639,14.5267,14.5639,110500.0
2009-02-11 15:55:00,23.51,23.51,23.46,23.5,139400.0,14.5639,14.5639,14.5329,14.5577,139400.0
2009-02-12 09:30:00,23.22,23.43,23.14,23.25,58800.0,14.3843,14.5144,14.3347,14.4028,58800.0
2009-02-12 09:35:00,23.25,23.27,23.2,23.24,48400.0,14.4028,14.4152,14.3719,14.3967,48400.0
2009-02-12 09:40:00,23.22,23.32,23.22,23.27,45100.0,14.3843,14.4462,14.3843,14.4152,45100.0
2009-02-12 09:45:00,23.27,23.28,23.22,23.23,27500.0,14.4152,14.4214,14.3843,14.3905,27500.0
2009-02-12 09:50:00,23.23,23.25,23.11,23.16,35900.0,14.3905,14.4028,14.3161,14.3471,35900.0
2009-02-12 09:55:00,23.15,23.16,23.05,23.14,37800.0,14.3409,14.3471,14.2789,14.3347,37800.0
2009-02-12 10:00:00,23.14,23.15,23.06,23.1,44000.0,14.3347,14.3409,14.2851,14.3099,44000.0
2009-02-12 10:05:00,23.12,23.19,23.1,23.19,39000.0,14.3223,14.3657,14.3099,14.3657,39000.0
2009-02-12 10:10:00,23.2,23.26,23.2,23.23,26700.0,14.3719,14.409,14.3719,14.3905,26700.0
2009-02-12 10:15:00,23.22,23.23,23.1,23.11,22100.0,14.3843,14.3905,14.3099,14.3161,22100.0
2009-02-12 10:20:00,23.11,23.17,23.09,23.16,37200.0,14.3161,14.3533,14.3037,14.3471,37200.0
2009-02-12 10:25:00,23.16,23.16,23.05,23.13,29900.0,14.3471,14.3471,14.2789,14.3285,29900.0
2009-02-12 10:30:00,23.12,23.14,23.08,23.13,21400.0,14.3223,14.3347,14.2975,14.3285,21400.0
2009-02-12 10:35:00,23.13,23.19,23.13,23.18,24300.0,14.3285,14.3657,14.3285,14.3595,24300.0
2009-02-12 10:40:00,23.19,23.25,23.16,23.25,42300.0,14.3657,14.4028,14.3471,14.4028,42300.0
2009-02-12 10:45:00,23.26,23.35,23.26,23.32,35400.0,14.409,14.4648,14.409,14.4462,35400.0
2009-02-12 10:50:00,23.33,23.33,23.3,23.33,32900.0,14.4524,14.4524,14.4338,14.4524,32900.0
2009-02-12 10:55:00,23.32,23.33,23.25,23.28,36700.0,14.4462,14.4524,14.4028,14.4214,36700.0
2009-02-12 11:00:00,23.29,23.29,23.2,23.23,25500.0,14.4276,14.4276,14.3719,14.3905,25500.0
2009-02-12 11:05:00,23.23,23.3,23.22,23.28,28400.0,14.3905,14.4338,14.3843,14.4214,28400.0
2009-02-12 11:10:00,23.28,23.32,23.27,23.27,47600.0,14.4214,14.4462,14.4152,14.4152,47600.0
2009-02-12 11:15:00,23.27,23.27,23.15,23.18,36700.0,14.4152,14.4152,14.3409,14.3595,36700.0
2009-02-12 11:20:00,23.17,23.23,23.14,23.19,25200.0,14.3533,14.3905,14.3347,14.3657,25200.0
2009-02-12 11:25:00,23.2,23.28,23.19,23.23,26400.0,14.3719,14.4214,14.3657,14.3905,26400.0
2009-02-12 11:30:00,23.23,23.3,23.23,23.28,17400.0,14.3905,14.4338,14.3905,14.4214,17400.0
2009-02-12 11:35:00,23.27,23.28,23.23,23.24,17200.0,14.4152,14.4214,14.3905,14.3967,17200.0
2009-02-12 11:40:00,23.25,23.31,23.24,23.27,37800.0,14.4028,14.44,14.3967,14.4152,37800.0
2009-02-12 11:45:00,23.28,23.29,23.26,23.27,24900.0,14.4214,14.4276,14.409,14.4152,24900.0
2009-02-12 11:50:00,23.26,23.28,23.25,23.25,16600.0,14.409,14.4214,14.4028,14.4028,16600.0
2009-02-12 11:55:00,23.25,23.25,23.18,23.19,24700.0,14.4028,14.4028,14.3595,14.3657,24700.0
2009-02-12 12:00:00,23.18,23.24,23.17,23.22,43600.0,14.3595,14.3967,14.3533,14.3843,43600.0
2009-02-12 12:05:00,23.22,23.22,23.18,23.19,25100.0,14.3843,14.3843,14.3595,14.3657,25100.0
2009-02-12 12:10:00,23.19,23.2,23.17,23.2,16800.0,14.3657,14.3719,14.3533,14.3719,16800.0
2009-02-12 12:15:00,23.19,23.26,23.19,23.25,17300.0,14.3657,14.409,14.3657,14.4028,17300.0
2009-02-12 12:20:00,23.26,23.26,23.24,23.25,8900.0,14.409,14.409,14.3967,14.4028,8900.0
2009-02-12 12:25:00,23.25,23.28,23.25,23.27,21000.0,14.4028,14.4214,14.4028,14.4152,21000.0
2009-02-12 12:30:00,23.27,23.31,23.27,23.3,20700.0,14.4152,14.44,14.4152,14.4338,20700.0
2009-02-12 12:35:00,23.3,23.33,23.28,23.31,15000.0,14.4338,14.4524,14.4214,14.44,15000.0
2009-02-12 12:40:00,23.31,23.32,23.3,23.31,10900.0,14.44,14.4462,14.4338,14.44,10900.0
2009-02-12 12:45:00,23.31,23.33,23.27,23.29,46500.0,14.44,14.4524,14.4152,14.4276,46500.0
2009-02-12 12:50:00,23.3,23.3,23.28,23.3,8100.0,14.4338,14.4338,14.4214,14.4338,8100.0
2009-02-12 12:55:00,23.3,23.34,23.29,23.29,18100.0,14.4338,14.4586,14.4276,14.4276,18100.0
2009-02-12 13:00:00,23.29,23.29,23.25,23.29,11500.0,14.4276,14.4276,14.4028,14.4276,11500.0
2009-02-12 13:05:00,23.29,23.3,23.24,23.29,21700.0,14.4276,14.4338,14.3967,14.4276,21700.0
2009-02-12 13:10:00,23.3,23.34,23.25,23.26,32600.0,14.4338,14.4586,14.4028,14.409,32600.0
2009-02-12 13:15:00,23.26,23.26,23.2,23.2,21400.0,14.409,14.409,14.3719,14.3719,21400.0
2009-02-12 13:20:00,23.19,23.26,23.18,23.23,19700.0,14.3657,14.409,14.3595,14.3905,19700.0
2009-02-12 13:25:00,23.23,23.31,23.23,23.26,23700.0,14.3905,14.44,14.3905,14.409,23700.0
2009-02-12 13:30:00,23.26,23.3,23.26,23.27,24200.0,14.409,14.4338,14.409,14.4152,24200.0
2009-02-12 13:35:00,23.26,23.27,23.19,23.2,28400.0,14.409,14.4152,14.3657,14.3719,28400.0
2009-02-12 13:40:00,23.2,23.22,23.18,23.19,17000.0,14.3719,14.3843,14.3595,14.3657,17000.0
2009-02-12 13:45:00,23.19,23.24,23.18,23.23,26000.0,14.3657,14.3967,14.3595,14.3905,26000.0
2009-02-12 13:50:00,23.24,23.31,23.24,23.31,47400.0,14.3967,14.44,14.3967,14.44,47400.0
2009-02-12 13:55:00,23.3,23.33,23.25,23.3,17200.0,14.4338,14.4524,14.4028,14.4338,17200.0
2009-02-12 14:00:00,23.3,23.3,23.2,23.21,25600.0,14.4338,14.4338,14.3719,14.3781,25600.0
2009-02-12 14:05:00,23.21,23.33,23.19,23.27,42900.0,14.3781,14.4524,14.3657,14.4152,42900.0
2009-02-12 14:10:00,23.27,23.29,23.25,23.26,12800.0,14.4152,14.4276,14.4028,14.409,12800.0
2009-02-12 14:15:00,23.25,23.38,23.25,23.29,36700.0,14.4028,14.4834,14.4028,14.4276,36700.0
2009-02-12 14:20:00,23.29,23.3,23.25,23.27,24600.0,14.4276,14.4338,14.4028,14.4152,24600.0
2009-02-12 14:25:00,23.27,23.29,23.24,23.26,35400.0,14.4152,14.4276,14.3967,14.409,35400.0
2009-02-12 14:30:00,23.26,23.3,23.24,23.25,40900.0,14.409,14.4338,14.3967,14.4028,40900.0
2009-02-12 14:35:00,23.25,23.26,23.17,23.19,26900.0,14.4028,14.409,14.3533,14.3657,26900.0
2009-02-12 14:40:00,23.19,23.23,23.17,23.21,26300.0,14.3657,14.3905,14.3533,14.3781,26300.0
2009-02-12 14:45:00,23.21,23.21,23.12,23.15,40400.0,14.3781,14.3781,14.3223,14.3409,40400.0
2009-02-12 14:50:00,23.14,23.17,23.12,23.12,36100.0,14.3347,14.3533,14.3223,14.3223,36100.0
2009-02-12 14:55:00,23.12,23.15,23.11,23.12,50200.0,14.3223,14.3409,14.3161,14.3223,50200.0
2009-02-12 15:00:00,23.12,23.12,23.05,23.06,83600.0,14.3223,14.3223,14.2789,14.2851,83600.0
2009-02-12 15:05:00,23.06,23.13,23.05,23.13,37400.0,14.2851,14.3285,14.2789,14.3285,37400.0
2009-02-12 15:10:00,23.14,23.23,23.13,23.15,76800.0,14.3347,14.3905,14.3285,14.3409,76800.0
2009-02-12 15:15:00,23.15,23.22,23.15,23.21,33000.0,14.3409,14.3843,14.3409,14.3781,33000.0
2009-02-12 15:20:00,23.22,23.32,23.17,23.23,112900.0,14.3843,14.4462,14.3533,14.3905,112900.0
2009-02-12 15:25:00,23.24,23.41,23.23,23.41,94400.0,14.3967,14.502,14.3905,14.502,94400.0
2009-02-12 15:30:00,23.41,23.45,23.34,23.38,57700.0,14.502,14.5267,14.4586,14.4834,57700.0
2009-02-12 15:35:00,23.39,23.49,23.32,23.43,103700.0,14.4896,14.5515,14.4462,14.5144,103700.0
2009-02-12 15:40:00,23.43,23.68,23.43,23.63,159400.0,14.5144,14.6692,14.5144,14.6382,159400.0
2009-02-12 15:45:00,23.62,23.66,23.57,23.57,100600.0,14.6321,14.6568,14.6011,14.6011,100600.0
2009-02-12 15:50:00,23.58,23.71,23.57,23.71,134500.0,14.6073,14.6878,14.6011,14.6878,134500.0
2009-02-12 15:55:00,23.71,23.74,23.62,23.69,157700.0,14.6878,14.7064,14.6321,14.6754,157700.0
2009-02-13 09:30:00,23.65,23.7,23.65,23.66,25600.0,14.6506,14.6816,14.6506,14.6568,25600.0
2009-02-13 09:35:00,23.66,23.67,23.46,23.48,31000.0,14.6568,14.663,14.5329,14.5453,31000.0
2009-02-13 09:40:00,23.48,23.5,23.43,23.47,19500.0,14.5453,14.5577,14.5144,14.5391,19500.0
2009-02-13 09:45:00,23.47,23.55,23.46,23.54,19300.0,14.5391,14.5887,14.5329,14.5825,19300.0
2009-02-13 09:50:00,23.56,23.57,23.49,23.5,26800.0,14.5949,14.6011,14.5515,14.5577,26800.0
2009-02-13 09:55:00,23.51,23.62,23.46,23.61,43200.0,14.5639,14.6321,14.5329,14.6259,43200.0
2009-02-13 10:00:00,23.61,23.68,23.6,23.67,25000.0,14.6259,14.6692,14.6197,14.663,25000.0
2009-02-13 10:05:00,23.67,23.67,23.61,23.62,28400.0,14.663,14.663,14.6259,14.6321,28400.0
2009-02-13 10:10:00,23.62,23.66,23.61,23.65,32600.0,14.6321,14.6568,14.6259,14.6506,32600.0
2009-02-13 10:15:00,23.65,23.65,23.56,23.6,20300.0,14.6506,14.6506,14.5949,14.6197,20300.0
2009-02-13 10:20:00,23.62,23.71,23.62,23.71,32800.0,14.6321,14.6878,14.6321,14.6878,32800.0
2009-02-13 10:25:00,23.71,23.72,23.68,23.72,29400.0,14.6878,14.694,14.6692,14.694,29400.0
2009-02-13 10:30:00,23.72,23.77,23.71,23.77,32400.0,14.694,14.725,14.6878,14.725,32400.0
2009-02-13 10:35:00,23.77,23.84,23.75,23.76,32900.0,14.725,14.7683,14.7126,14.7188,32900.0
2009-02-13 10:40:00,23.76,23.82,23.76,23.82,26000.0,14.7188,14.7559,14.7188,14.7559,26000.0
2009-02-13 10:45:00,23.81,23.82,23.76,23.77,20600.0,14.7498,14.7559,14.7188,14.725,20600.0
2009-02-13 10:50:00,23.76,23.77,23.74,23.74,12900.0,14.7188,14.725,14.7064,14.7064,12900.0
2009-02-13 10:55:00,23.74,23.81,23.74,23.78,27200.0,14.7064,14.7498,14.7064,14.7312,27200.0
2009-02-13 11:00:00,23.77,23.77,23.72,23.76,22700.0,14.725,14.725,14.694,14.7188,22700.0
2009-02-13 11:05:00,23.75,23.8,23.74,23.79,22800.0,14.7126,14.7436,14.7064,14.7374,22800.0
2009-02-13 11:10:00,23.79,23.83,23.75,23.75,12900.0,14.7374,14.7621,14.7126,14.7126,12900.0
2009-02-13 11:15:00,23.75,23.75,23.7,23.72,29000.0,14.7126,14.7126,14.6816,14.694,29000.0
2009-02-13 11:20:00,23.72,23.72,23.62,23.62,37600.0,14.694,14.694,14.6321,14.6321,37600.0
2009-02-13 11:25:00,23.62,23.66,23.6,23.65,19500.0,14.6321,14.6568,14.6197,14.6506,19500.0
2009-02-13 11:30:00,23.64,23.66,23.61,23.66,9700.0,14.6444,14.6568,14.6259,14.6568,9700.0
2009-02-13 11:35:00,23.67,23.68,23.64,23.65,19600.0,14.663,14.6692,14.6444,14.6506,19600.0
2009-02-13 11:40:00,23.65,23.67,23.58,23.6,16200.0,14.6506,14.663,14.6073,14.6197,16200.0
2009-02-13 11:45:00,23.6,23.65,23.57,23.6,19300.0,14.6197,14.6506,14.6011,14.6197,19300.0
2009-02-13 11:50:00,23.6,23.62,23.58,23.62,13500.0,14.6197,14.6321,14.6073,14.6321,13500.0
2009-02-13 11:55:00,23.63,23.66,23.62,23.62,19400.0,14.6382,14.6568,14.6321,14.6321,19400.0
2009-02-13 12:00:00,23.63,23.67,23.62,23.63,14500.0,14.6382,14.663,14.6321,14.6382,14500.0
2009-02-13 12:05:00,23.63,23.64,23.61,23.63,11700.0,14.6382,14.6444,14.6259,14.6382,11700.0
2009-02-13 12:10:00,23.64,23.68,23.62,23.66,17200.0,14.6444,14.6692,14.6321,14.6568,17200.0
2009-02-13 12:15:00,23.65,23.66,23.58,23.61,18300.0,14.6506,14.6568,14.6073,14.6259,18300.0
2009-02-13 12:20:00,23.61,23.64,23.58,23.64,10000.0,14.6259,14.6444,14.6073,14.6444,10000.0
2009-02-13 12:25:00,23.65,23.68,23.63,23.68,27300.0,14.6506,14.6692,14.6382,14.6692,27300.0
2009-02-13 12:30:00,23.68,23.69,23.65,23.67,16900.0,14.6692,14.6754,14.6506,14.663,16900.0
2009-02-13 12:35:00,23.67,23.68,23.63,23.63,10600.0,14.663,14.6692,14.6382,14.6382,10600.0
2009-02-13 12:40:00,23.63,23.64,23.59,23.59,7800.0,14.6382,14.6444,14.6135,14.6135,7800.0
2009-02-13 12:45:00,23.59,23.63,23.58,23.62,15200.0,14.6135,14.6382,14.6073,14.6321,15200.0
2009-02-13 12:50:00,23.61,23.63,23.53,23.54,36500.0,14.6259,14.6382,14.5763,14.5825,36500.0
2009-02-13 12:55:00,23.54,23.63,23.53,23.62,19400.0,14.5825,14.6382,14.5763,14.6321,19400.0
2009-02-13 13:00:00,23.62,23.62,23.56,23.57,21300.0,14.6321,14.6321,14.5949,14.6011,21300.0
2009-02-13 13:05:00,23.57,23.61,23.57,23.6,34200.0,14.6011,14.6259,14.6011,14.6197,34200.0
2009-02-13 13:10:00,23.59,23.6,23.54,23.56,7700.0,14.6135,14.6197,14.5825,14.5949,7700.0
2009-02-13 13:15:00,23.56,23.65,23.55,23.63,16600.0,14.5949,14.6506,14.5887,14.6382,16600.0
2009-02-13 13:20:00,23.64,23.66,23.61,23.61,16800.0,14.6444,14.6568,14.6259,14.6259,16800.0
2009-02-13 13:25:00,23.61,23.64,23.61,23.64,9500.0,14.6259,14.6444,14.6259,14.6444,9500.0
2009-02-13 13:30:00,23.63,23.64,23.61,23.61,14400.0,14.6382,14.6444,14.6259,14.6259,14400.0
2009-02-13 13:35:00,23.62,23.64,23.59,23.63,16800.0,14.6321,14.6444,14.6135,14.6382,16800.0
2009-02-13 13:40:00,23.63,23.67,23.61,23.66,27100.0,14.6382,14.663,14.6259,14.6568,27100.0
2009-02-13 13:45:00,23.66,23.74,23.65,23.74,32000.0,14.6568,14.7064,14.6506,14.7064,32000.0
2009-02-13 13:50:00,23.74,23.8,23.74,23.76,30400.0,14.7064,14.7436,14.7064,14.7188,30400.0
2009-02-13 13:55:00,23.75,23.77,23.73,23.76,15200.0,14.7126,14.725,14.7002,14.7188,15200.0
2009-02-13 14:00:00,23.75,23.77,23.72,23.73,19300.0,14.7126,14.725,14.694,14.7002,19300.0
2009-02-13 14:05:00,23.72,23.72,23.66,23.66,26000.0,14.694,14.694,14.6568,14.6568,26000.0
2009-02-13 14:10:00,23.67,23.74,23.67,23.72,41000.0,14.663,14.7064,14.663,14.694,41000.0
2009-02-13 14:15:00,23.72,23.75,23.68,23.75,35200.0,14.694,14.7126,14.6692,14.7126,35200.0
2009-02-13 14:20:00,23.75,23.77,23.72,23.74,33500.0,14.7126,14.725,14.694,14.7064,33500.0
2009-02-13 14:25:00,23.74,23.76,23.72,23.73,19000.0,14.7064,14.7188,14.694,14.7002,19000.0
2009-02-13 14:30:00,23.72,23.72,23.67,23.7,27700.0,14.694,14.694,14.663,14.6816,27700.0
2009-02-13 14:35:00,23.71,23.74,23.71,23.73,30200.0,14.6878,14.7064,14.6878,14.7002,30200.0
2009-02-13 14:40:00,23.73,23.76,23.73,23.74,25700.0,14.7002,14.7188,14.7002,14.7064,25700.0
2009-02-13 14:45:00,23.75,23.75,23.71,23.73,27500.0,14.7126,14.7126,14.6878,14.7002,27500.0
2009-02-13 14:50:00,23.72,23.79,23.7,23.77,37400.0,14.694,14.7374,14.6816,14.725,37400.0
2009-02-13 14:55:00,23.77,23.77,23.71,23.71,27200.0,14.725,14.725,14.6878,14.6878,27200.0
2009-02-13 15:00:00,23.72,23.74,23.68,23.69,78100.0,14.694,14.7064,14.6692,14.6754,78100.0
2009-02-13 15:05:00,23.7,23.7,23.61,23.63,47100.0,14.6816,14.6816,14.6259,14.6382,47100.0
2009-02-13 15:10:00,23.63,23.64,23.59,23.61,29800.0,14.6382,14.6444,14.6135,14.6259,29800.0
2009-02-13 15:15:00,23.6,23.66,23.6,23.62,35700.0,14.6197,14.6568,14.6197,14.6321,35700.0
2009-02-13 15:20:00,23.62,23.65,23.61,23.61,44900.0,14.6321,14.6506,14.6259,14.6259,44900.0
2009-02-13 15:25:00,23.62,23.68,23.61,23.68,28700.0,14.6321,14.6692,14.6259,14.6692,28700.0
2009-02-13 15:30:00,23.68,23.76,23.68,23.73,51800.0,14.6692,14.7188,14.6692,14.7002,51800.0
2009-02-13 15:35:00,23.73,23.74,23.67,23.7,98100.0,14.7002,14.7064,14.663,14.6816,98100.0
2009-02-13 15:40:00,23.69,23.77,23.69,23.75,96100.0,14.6754,14.725,14.6754,14.7126,96100.0
2009-02-13 15:45:00,23.75,23.76,23.67,23.71,81400.0,14.7126,14.7188,14.663,14.6878,81400.0
2009-02-13 15:50:00,23.72,23.75,23.69,23.72,104300.0,14.694,14.7126,14.6754,14.694,104300.0
2009-02-13 15:55:00,23.72,23.74,23.59,23.59,180000.0,14.694,14.7064,14.6135,14.6135,180000.0
2009-02-17 09:30:00,22.92,23.14,22.0,23.1,99400.0,14.1984,14.3347,13.6285,14.3099,99400.0
2009-02-17 09:35:00,23.1,23.12,22.96,22.97,63200.0,14.3099,14.3223,14.2232,14.2294,63200.0
2009-02-17 09:40:00,22.96,23.03,22.94,23.01,48200.0,14.2232,14.2666,14.2108,14.2542,48200.0
2009-02-17 09:45:00,23.0,23.03,22.93,22.99,82600.0,14.248,14.2666,14.2046,14.2418,82600.0
2009-02-17 09:50:00,22.99,23.02,22.94,22.97,93000.0,14.2418,14.2604,14.2108,14.2294,93000.0
2009-02-17 09:55:00,22.97,23.04,22.96,22.99,31400.0,14.2294,14.2728,14.2232,14.2418,31400.0
2009-02-17 10:00:00,22.98,23.03,22.98,23.0,29100.0,14.2356,14.2666,14.2356,14.248,29100.0
2009-02-17 10:05:00,23.0,23.05,23.0,23.03,47800.0,14.248,14.2789,14.248,14.2666,47800.0
2009-02-17 10:10:00,23.02,23.05,22.98,23.02,37800.0,14.2604,14.2789,14.2356,14.2604,37800.0
2009-02-17 10:15:00,23.03,23.04,22.98,22.99,40500.0,14.2666,14.2728,14.2356,14.2418,40500.0
2009-02-17 10:20:00,22.99,23.0,22.95,22.95,32000.0,14.2418,14.248,14.217,14.217,32000.0
2009-02-17 10:25:00,22.95,22.96,22.93,22.95,26400.0,14.217,14.2232,14.2046,14.217,26400.0
2009-02-17 10:30:00,22.94,23.05,22.94,22.99,40400.0,14.2108,14.2789,14.2108,14.2418,40400.0
2009-02-17 10:35:00,23.0,23.01,22.94,22.96,28800.0,14.248,14.2542,14.2108,14.2232,28800.0
2009-02-17 10:40:00,22.96,23.03,22.96,23.02,87600.0,14.2232,14.2666,14.2232,14.2604,87600.0
2009-02-17 10:45:00,23.02,23.08,23.01,23.02,44300.0,14.2604,14.2975,14.2542,14.2604,44300.0
2009-02-17 10:50:00,23.02,23.12,23.02,23.1,44200.0,14.2604,14.3223,14.2604,14.3099,44200.0
2009-02-17 10:55:00,23.1,23.11,23.03,23.03,33800.0,14.3099,14.3161,14.2666,14.2666,33800.0
2009-02-17 11:00:00,23.03,23.07,23.0,23.06,54000.0,14.2666,14.2913,14.248,14.2851,54000.0
2009-02-17 11:05:00,23.06,23.06,23.0,23.0,28900.0,14.2851,14.2851,14.248,14.248,28900.0
2009-02-17 11:10:00,23.01,23.08,23.0,23.07,22700.0,14.2542,14.2975,14.248,14.2913,22700.0
2009-02-17 11:15:00,23.07,23.09,23.04,23.05,21900.0,14.2913,14.3037,14.2728,14.2789,21900.0
2009-02-17 11:20:00,23.05,23.08,23.02,23.05,21000.0,14.2789,14.2975,14.2604,14.2789,21000.0
2009-02-17 11:25:00,23.04,23.06,23.01,23.01,16700.0,14.2728,14.2851,14.2542,14.2542,16700.0
2009-02-17 11:30:00,23.01,23.03,23.0,23.0,56100.0,14.2542,14.2666,14.248,14.248,56100.0
2009-02-17 11:35:00,23.0,23.03,23.0,23.01,18600.0,14.248,14.2666,14.248,14.2542,18600.0
2009-02-17 11:40:00,23.01,23.07,23.0,23.06,28200.0,14.2542,14.2913,14.248,14.2851,28200.0
2009-02-17 11:45:00,23.06,23.07,23.03,23.06,24900.0,14.2851,14.2913,14.2666,14.2851,24900.0
2009-02-17 11:50:00,23.05,23.06,22.99,23.02,28000.0,14.2789,14.2851,14.2418,14.2604,28000.0
2009-02-17 11:55:00,23.02,23.07,23.0,23.04,31400.0,14.2604,14.2913,14.248,14.2728,31400.0
2009-02-17 12:00:00,23.05,23.12,23.04,23.08,31500.0,14.2789,14.3223,14.2728,14.2975,31500.0
2009-02-17 12:05:00,23.08,23.09,23.05,23.07,14100.0,14.2975,14.3037,14.2789,14.2913,14100.0
2009-02-17 12:10:00,23.06,23.08,23.04,23.05,20800.0,14.2851,14.2975,14.2728,14.2789,20800.0
2009-02-17 12:15:00,23.04,23.08,23.04,23.07,23400.0,14.2728,14.2975,14.2728,14.2913,23400.0
2009-02-17 12:20:00,23.07,23.07,23.0,23.0,18900.0,14.2913,14.2913,14.248,14.248,18900.0
2009-02-17 12:25:00,23.0,23.08,23.0,23.06,25000.0,14.248,14.2975,14.248,14.2851,25000.0
2009-02-17 12:30:00,23.06,23.12,23.06,23.11,23000.0,14.2851,14.3223,14.2851,14.3161,23000.0
2009-02-17 12:35:00,23.1,23.12,23.08,23.11,15100.0,14.3099,14.3223,14.2975,14.3161,15100.0
2009-02-17 12:40:00,23.12,23.15,23.12,23.13,32400.0,14.3223,14.3409,14.3223,14.3285,32400.0
2009-02-17 12:45:00,23.14,23.15,23.09,23.1,20200.0,14.3347,14.3409,14.3037,14.3099,20200.0
2009-02-17 12:50:00,23.1,23.1,23.07,23.1,14600.0,14.3099,14.3099,14.2913,14.3099,14600.0
2009-02-17 12:55:00,23.09,23.13,23.09,23.13,8600.0,14.3037,14.3285,14.3037,14.3285,8600.0
2009-02-17 13:00:00,23.13,23.14,23.1,23.11,29400.0,14.3285,14.3347,14.3099,14.3161,29400.0
2009-02-17 13:05:00,23.1,23.1,23.04,23.05,14700.0,14.3099,14.3099,14.2728,14.2789,14700.0
2009-02-17 13:10:00,23.04,23.08,23.01,23.08,21200.0,14.2728,14.2975,14.2542,14.2975,21200.0
2009-02-17 13:15:00,23.08,23.09,23.02,23.05,54300.0,14.2975,14.3037,14.2604,14.2789,54300.0
2009-02-17 13:20:00,23.06,23.09,23.02,23.04,72400.0,14.2851,14.3037,14.2604,14.2728,72400.0
2009-02-17 13:25:00,23.04,23.06,23.02,23.04,21700.0,14.2728,14.2851,14.2604,14.2728,21700.0
2009-02-17 13:30:00,23.03,23.06,23.0,23.06,31000.0,14.2666,14.2851,14.248,14.2851,31000.0
2009-02-17 13:35:00,23.07,23.1,23.05,23.07,30500.0,14.2913,14.3099,14.2789,14.2913,30500.0
2009-02-17 13:40:00,23.07,23.15,23.05,23.14,28700.0,14.2913,14.3409,14.2789,14.3347,28700.0
2009-02-17 13:45:00,23.14,23.22,23.13,23.19,40600.0,14.3347,14.3843,14.3285,14.3657,40600.0
2009-02-17 13:50:00,23.19,23.19,23.11,23.11,9900.0,14.3657,14.3657,14.3161,14.3161,9900.0
2009-02-17 13:55:00,23.11,23.12,23.08,23.09,16600.0,14.3161,14.3223,14.2975,14.3037,16600.0
2009-02-17 14:00:00,23.1,23.11,23.05,23.1,18400.0,14.3099,14.3161,14.2789,14.3099,18400.0
2009-02-17 14:05:00,23.1,23.15,23.08,23.1,39700.0,14.3099,14.3409,14.2975,14.3099,39700.0
2009-02-17 14:10:00,23.09,23.15,23.09,23.14,24800.0,14.3037,14.3409,14.3037,14.3347,24800.0
2009-02-17 14:15:00,23.14,23.17,23.14,23.15,15300.0,14.3347,14.3533,14.3347,14.3409,15300.0
2009-02-17 14:20:00,23.15,23.16,23.07,23.09,21200.0,14.3409,14.3471,14.2913,14.3037,21200.0
2009-02-17 14:25:00,23.09,23.1,23.03,23.04,28600.0,14.3037,14.3099,14.2666,14.2728,28600.0
2009-02-17 14:30:00,23.05,23.13,23.04,23.11,29800.0,14.2789,14.3285,14.2728,14.3161,29800.0
2009-02-17 14:35:00,23.11,23.21,23.11,23.17,48900.0,14.3161,14.3781,14.3161,14.3533,48900.0
2009-02-17 14:40:00,23.17,23.17,23.12,23.14,22500.0,14.3533,14.3533,14.3223,14.3347,22500.0
2009-02-17 14:45:00,23.14,23.15,23.08,23.1,20000.0,14.3347,14.3409,14.2975,14.3099,20000.0
2009-02-17 14:50:00,23.11,23.16,23.08,23.08,133800.0,14.3161,14.3471,14.2975,14.2975,133800.0
2009-02-17 14:55:00,23.08,23.13,23.05,23.13,58800.0,14.2975,14.3285,14.2789,14.3285,58800.0
2009-02-17 15:00:00,23.12,23.12,23.04,23.08,32800.0,14.3223,14.3223,14.2728,14.2975,32800.0
2009-02-17 15:05:00,23.07,23.17,23.07,23.15,43500.0,14.2913,14.3533,14.2913,14.3409,43500.0
2009-02-17 15:10:00,23.15,23.19,23.13,23.17,37700.0,14.3409,14.3657,14.3285,14.3533,37700.0
2009-02-17 15:15:00,23.17,23.22,23.1,23.1,42600.0,14.3533,14.3843,14.3099,14.3099,42600.0
2009-02-17 15:20:00,23.09,23.14,23.07,23.11,48000.0,14.3037,14.3347,14.2913,14.3161,48000.0
2009-02-17 15:25:00,23.12,23.15,23.03,23.11,48900.0,14.3223,14.3409,14.2666,14.3161,48900.0
2009-02-17 15:30:00,23.09,23.35,23.09,23.33,123700.0,14.3037,14.4648,14.3037,14.4524,123700.0
2009-02-17 15:35:00,23.33,23.36,23.26,23.32,122800.0,14.4524,14.471,14.409,14.4462,122800.0
2009-02-17 15:40:00,23.32,23.32,23.14,23.19,104000.0,14.4462,14.4462,14.3347,14.3657,104000.0
2009-02-17 15:45:00,23.2,23.26,23.14,23.15,128600.0,14.3719,14.409,14.3347,14.3409,128600.0
2009-02-17 15:50:00,23.15,23.16,23.08,23.08,162300.0,14.3409,14.3471,14.2975,14.2975,162300.0
2009-02-17 15:55:00,23.08,23.1,23.01,23.02,157000.0,14.2975,14.3099,14.2542,14.2604,157000.0
2009-02-18 09:30:00,23.19,23.3,22.97,22.99,36900.0,14.3657,14.4338,14.2294,14.2418,36900.0
2009-02-18 09:35:00,22.97,23.02,22.88,22.88,49100.0,14.2294,14.2604,14.1736,14.1736,49100.0
2009-02-18 09:40:00,22.88,22.94,22.84,22.93,27200.0,14.1736,14.2108,14.1489,14.2046,27200.0
2009-02-18 09:45:00,22.94,22.97,22.93,22.96,22000.0,14.2108,14.2294,14.2046,14.2232,22000.0
2009-02-18 09:50:00,22.95,22.98,22.89,22.97,36300.0,14.217,14.2356,14.1798,14.2294,36300.0
2009-02-18 09:55:00,22.98,23.0,22.88,22.89,28400.0,14.2356,14.248,14.1736,14.1798,28400.0
2009-02-18 10:00:00,22.89,22.95,22.84,22.86,44800.0,14.1798,14.217,14.1489,14.1612,44800.0
2009-02-18 10:05:00,22.85,22.86,22.78,22.79,28200.0,14.1551,14.1612,14.1117,14.1179,28200.0
2009-02-18 10:10:00,22.79,22.84,22.74,22.79,26200.0,14.1179,14.1489,14.0869,14.1179,26200.0
2009-02-18 10:15:00,22.8,22.87,22.79,22.85,51100.0,14.1241,14.1674,14.1179,14.1551,51100.0
2009-02-18 10:20:00,22.86,22.92,22.86,22.87,40200.0,14.1612,14.1984,14.1612,14.1674,40200.0
2009-02-18 10:25:00,22.87,22.87,22.79,22.8,24800.0,14.1674,14.1674,14.1179,14.1241,24800.0
2009-02-18 10:30:00,22.8,22.9,22.8,22.9,26000.0,14.1241,14.186,14.1241,14.186,26000.0
2009-02-18 10:35:00,22.91,22.92,22.86,22.86,36900.0,14.1922,14.1984,14.1612,14.1612,36900.0
2009-02-18 10:40:00,22.88,22.91,22.85,22.85,36400.0,14.1736,14.1922,14.1551,14.1551,36400.0
2009-02-18 10:45:00,22.84,22.98,22.84,22.92,40900.0,14.1489,14.2356,14.1489,14.1984,40900.0
2009-02-18 10:50:00,22.92,22.92,22.86,22.86,38200.0,14.1984,14.1984,14.1612,14.1612,38200.0
2009-02-18 10:55:00,22.87,22.88,22.8,22.82,31600.0,14.1674,14.1736,14.1241,14.1365,31600.0
2009-02-18 11:00:00,22.82,22.82,22.76,22.77,22100.0,14.1365,14.1365,14.0993,14.1055,22100.0
2009-02-18 11:05:00,22.77,22.8,22.75,22.78,39700.0,14.1055,14.1241,14.0931,14.1117,39700.0
2009-02-18 11:10:00,22.78,22.89,22.78,22.87,41500.0,14.1117,14.1798,14.1117,14.1674,41500.0
2009-02-18 11:15:00,22.87,22.94,22.87,22.91,30900.0,14.1674,14.2108,14.1674,14.1922,30900.0
2009-02-18 11:20:00,22.91,22.99,22.9,22.99,28000.0,14.1922,14.2418,14.186,14.2418,28000.0
2009-02-18 11:25:00,22.99,23.08,22.98,23.07,72500.0,14.2418,14.2975,14.2356,14.2913,72500.0
2009-02-18 11:30:00,23.06,23.07,23.03,23.07,40100.0,14.2851,14.2913,14.2666,14.2913,40100.0
2009-02-18 11:35:00,23.06,23.1,23.05,23.1,24100.0,14.2851,14.3099,14.2789,14.3099,24100.0
2009-02-18 11:40:00,23.09,23.26,23.06,23.26,78300.0,14.3037,14.409,14.2851,14.409,78300.0
2009-02-18 11:45:00,23.25,23.27,23.23,23.23,70800.0,14.4028,14.4152,14.3905,14.3905,70800.0
2009-02-18 11:50:00,23.23,23.34,23.23,23.29,140000.0,14.3905,14.4586,14.3905,14.4276,140000.0
2009-02-18 11:55:00,23.3,23.35,23.29,23.32,84200.0,14.4338,14.4648,14.4276,14.4462,84200.0
2009-02-18 12:00:00,23.32,23.35,23.29,23.31,63100.0,14.4462,14.4648,14.4276,14.44,63100.0
2009-02-18 12:05:00,23.31,23.35,23.28,23.35,58200.0,14.44,14.4648,14.4214,14.4648,58200.0
2009-02-18 12:10:00,23.34,23.38,23.32,23.33,27300.0,14.4586,14.4834,14.4462,14.4524,27300.0
2009-02-18 12:15:00,23.33,23.35,23.29,23.3,39300.0,14.4524,14.4648,14.4276,14.4338,39300.0
2009-02-18 12:20:00,23.3,23.32,23.29,23.3,23400.0,14.4338,14.4462,14.4276,14.4338,23400.0
2009-02-18 12:25:00,23.3,23.3,23.25,23.28,21200.0,14.4338,14.4338,14.4028,14.4214,21200.0
2009-02-18 12:30:00,23.27,23.31,23.25,23.25,30500.0,14.4152,14.44,14.4028,14.4028,30500.0
2009-02-18 12:35:00,23.26,23.29,23.24,23.25,30100.0,14.409,14.4276,14.3967,14.4028,30100.0
2009-02-18 12:40:00,23.25,23.26,23.24,23.25,36000.0,14.4028,14.409,14.3967,14.4028,36000.0
2009-02-18 12:45:00,23.26,23.29,23.23,23.24,32000.0,14.409,14.4276,14.3905,14.3967,32000.0
2009-02-18 12:50:00,23.24,23.29,23.22,23.29,21900.0,14.3967,14.4276,14.3843,14.4276,21900.0
2009-02-18 12:55:00,23.29,23.38,23.29,23.38,39700.0,14.4276,14.4834,14.4276,14.4834,39700.0
2009-02-18 13:00:00,23.38,23.43,23.37,23.42,58500.0,14.4834,14.5144,14.4772,14.5082,58500.0
2009-02-18 13:05:00,23.42,23.45,23.41,23.44,61000.0,14.5082,14.5267,14.502,14.5205,61000.0
2009-02-18 13:10:00,23.44,23.5,23.43,23.49,35900.0,14.5205,14.5577,14.5144,14.5515,35900.0
2009-02-18 13:15:00,23.49,23.5,23.42,23.42,58000.0,14.5515,14.5577,14.5082,14.5082,58000.0
2009-02-18 13:20:00,23.42,23.42,23.37,23.39,41000.0,14.5082,14.5082,14.4772,14.4896,41000.0
2009-02-18 13:25:00,23.38,23.43,23.38,23.41,20600.0,14.4834,14.5144,14.4834,14.502,20600.0
2009-02-18 13:30:00,23.42,23.42,23.35,23.37,40300.0,14.5082,14.5082,14.4648,14.4772,40300.0
2009-02-18 13:35:00,23.37,23.39,23.3,23.3,45800.0,14.4772,14.4896,14.4338,14.4338,45800.0
2009-02-18 13:40:00,23.3,23.31,23.26,23.29,21200.0,14.4338,14.44,14.409,14.4276,21200.0
2009-02-18 13:45:00,23.28,23.32,23.27,23.31,22600.0,14.4214,14.4462,14.4152,14.44,22600.0
2009-02-18 13:50:00,23.31,23.31,23.26,23.27,43100.0,14.44,14.44,14.409,14.4152,43100.0
2009-02-18 13:55:00,23.27,23.34,23.26,23.26,45600.0,14.4152,14.4586,14.409,14.409,45600.0
2009-02-18 14:00:00,23.27,23.33,23.22,23.28,51000.0,14.4152,14.4524,14.3843,14.4214,51000.0
2009-02-18 14:05:00,23.29,23.33,23.24,23.27,119200.0,14.4276,14.4524,14.3967,14.4152,119200.0
2009-02-18 14:10:00,23.26,23.27,23.12,23.12,85400.0,14.409,14.4152,14.3223,14.3223,85400.0
2009-02-18 14:15:00,23.12,23.23,23.08,23.2,71500.0,14.3223,14.3905,14.2975,14.3719,71500.0
2009-02-18 14:20:00,23.19,23.25,23.17,23.24,36100.0,14.3657,14.4028,14.3533,14.3967,36100.0
2009-02-18 14:25:00,23.24,23.29,23.21,23.25,54900.0,14.3967,14.4276,14.3781,14.4028,54900.0
2009-02-18 14:30:00,23.24,23.25,23.2,23.21,62600.0,14.3967,14.4028,14.3719,14.3781,62600.0
2009-02-18 14:35:00,23.2,23.21,23.12,23.13,31400.0,14.3719,14.3781,14.3223,14.3285,31400.0
2009-02-18 14:40:00,23.12,23.15,23.08,23.12,34100.0,14.3223,14.3409,14.2975,14.3223,34100.0
2009-02-18 14:45:00,23.13,23.16,23.12,23.13,93100.0,14.3285,14.3471,14.3223,14.3285,93100.0
2009-02-18 14:50:00,23.14,23.17,23.13,23.16,59500.0,14.3347,14.3533,14.3285,14.3471,59500.0
2009-02-18 14:55:00,23.15,23.35,23.11,23.33,139700.0,14.3409,14.4648,14.3161,14.4524,139700.0
2009-02-18 15:00:00,23.33,23.33,23.27,23.31,66000.0,14.4524,14.4524,14.4152,14.44,66000.0
2009-02-18 15:05:00,23.31,23.34,23.23,23.23,81800.0,14.44,14.4586,14.3905,14.3905,81800.0
2009-02-18 15:10:00,23.23,23.32,23.23,23.3,74800.0,14.3905,14.4462,14.3905,14.4338,74800.0
2009-02-18 15:15:00,23.3,23.3,23.24,23.27,77800.0,14.4338,14.4338,14.3967,14.4152,77800.0
2009-02-18 15:20:00,23.28,23.31,23.2,23.27,82100.0,14.4214,14.44,14.3719,14.4152,82100.0
2009-02-18 15:25:00,23.27,23.28,23.17,23.19,68100.0,14.4152,14.4214,14.3533,14.3657,68100.0
2009-02-18 15:30:00,23.19,23.24,23.17,23.2,81900.0,14.3657,14.3967,14.3533,14.3719,81900.0
2009-02-18 15:35:00,23.19,23.22,23.17,23.22,70600.0,14.3657,14.3843,14.3533,14.3843,70600.0
2009-02-18 15:40:00,23.22,23.31,23.18,23.27,107300.0,14.3843,14.44,14.3595,14.4152,107300.0
2009-02-18 15:45:00,23.27,23.29,23.25,23.25,65000.0,14.4152,14.4276,14.4028,14.4028,65000.0
2009-02-18 15:50:00,23.25,23.31,23.25,23.27,128800.0,14.4028,14.44,14.4028,14.4152,128800.0
2009-02-18 15:55:00,23.27,23.32,23.25,23.26,123700.0,14.4152,14.4462,14.4028,14.409,123700.0
2009-02-19 09:30:00,23.43,23.64,23.2,23.6,83000.0,14.5144,14.6444,14.3719,14.6197,83000.0
2009-02-19 09:35:00,23.59,23.66,23.51,23.55,34300.0,14.6135,14.6568,14.5639,14.5887,34300.0
2009-02-19 09:40:00,23.54,23.66,23.53,23.63,30600.0,14.5825,14.6568,14.5763,14.6382,30600.0
2009-02-19 09:45:00,23.63,23.67,23.6,23.6,34100.0,14.6382,14.663,14.6197,14.6197,34100.0
2009-02-19 09:50:00,23.6,23.62,23.57,23.6,30200.0,14.6197,14.6321,14.6011,14.6197,30200.0
2009-02-19 09:55:00,23.61,23.66,23.61,23.64,43600.0,14.6259,14.6568,14.6259,14.6444,43600.0
2009-02-19 10:00:00,23.63,23.64,23.54,23.59,32300.0,14.6382,14.6444,14.5825,14.6135,32300.0
2009-02-19 10:05:00,23.57,23.6,23.51,23.57,28300.0,14.6011,14.6197,14.5639,14.6011,28300.0
2009-02-19 10:10:00,23.57,23.57,23.53,23.54,27700.0,14.6011,14.6011,14.5763,14.5825,27700.0
2009-02-19 10:15:00,23.54,23.55,23.44,23.44,16000.0,14.5825,14.5887,14.5205,14.5205,16000.0
2009-02-19 10:20:00,23.44,23.51,23.44,23.5,56200.0,14.5205,14.5639,14.5205,14.5577,56200.0
2009-02-19 10:25:00,23.5,23.56,23.47,23.56,45600.0,14.5577,14.5949,14.5391,14.5949,45600.0
2009-02-19 10:30:00,23.56,23.61,23.51,23.51,57600.0,14.5949,14.6259,14.5639,14.5639,57600.0
2009-02-19 10:35:00,23.51,23.54,23.48,23.5,37800.0,14.5639,14.5825,14.5453,14.5577,37800.0
2009-02-19 10:40:00,23.5,23.54,23.49,23.52,38500.0,14.5577,14.5825,14.5515,14.5701,38500.0
2009-02-19 10:45:00,23.52,23.55,23.5,23.55,51900.0,14.5701,14.5887,14.5577,14.5887,51900.0
2009-02-19 10:50:00,23.55,23.57,23.52,23.54,35200.0,14.5887,14.6011,14.5701,14.5825,35200.0
2009-02-19 10:55:00,23.54,23.58,23.52,23.55,38900.0,14.5825,14.6073,14.5701,14.5887,38900.0
2009-02-19 11:00:00,23.56,23.63,23.53,23.6,44500.0,14.5949,14.6382,14.5763,14.6197,44500.0
2009-02-19 11:05:00,23.6,23.67,23.6,23.66,32700.0,14.6197,14.663,14.6197,14.6568,32700.0
2009-02-19 11:10:00,23.66,23.67,23.64,23.65,24500.0,14.6568,14.663,14.6444,14.6506,24500.0
2009-02-19 11:15:00,23.64,23.65,23.6,23.6,18100.0,14.6444,14.6506,14.6197,14.6197,18100.0
2009-02-19 11:20:00,23.6,23.6,23.51,23.52,23600.0,14.6197,14.6197,14.5639,14.5701,23600.0
2009-02-19 11:25:00,23.52,23.56,23.52,23.56,20000.0,14.5701,14.5949,14.5701,14.5949,20000.0
2009-02-19 11:30:00,23.56,23.56,23.49,23.51,19800.0,14.5949,14.5949,14.5515,14.5639,19800.0
2009-02-19 11:35:00,23.51,23.55,23.46,23.5,27400.0,14.5639,14.5887,14.5329,14.5577,27400.0
2009-02-19 11:40:00,23.5,23.52,23.41,23.44,37700.0,14.5577,14.5701,14.502,14.5205,37700.0
2009-02-19 11:45:00,23.45,23.45,23.43,23.44,16500.0,14.5267,14.5267,14.5144,14.5205,16500.0
2009-02-19 11:50:00,23.45,23.49,23.42,23.42,18900.0,14.5267,14.5515,14.5082,14.5082,18900.0
2009-02-19 11:55:00,23.42,23.44,23.39,23.4,32100.0,14.5082,14.5205,14.4896,14.4958,32100.0
2009-02-19 12:00:00,23.41,23.42,23.35,23.35,10700.0,14.502,14.5082,14.4648,14.4648,10700.0
2009-02-19 12:05:00,23.34,23.4,23.33,23.39,16100.0,14.4586,14.4958,14.4524,14.4896,16100.0
2009-02-19 12:10:00,23.39,23.41,23.32,23.32,25700.0,14.4896,14.502,14.4462,14.4462,25700.0
2009-02-19 12:15:00,23.33,23.41,23.32,23.38,26200.0,14.4524,14.502,14.4462,14.4834,26200.0
2009-02-19 12:20:00,23.37,23.42,23.35,23.4,15800.0,14.4772,14.5082,14.4648,14.4958,15800.0
2009-02-19 12:25:00,23.39,23.4,23.35,23.37,14300.0,14.4896,14.4958,14.4648,14.4772,14300.0
2009-02-19 12:30:00,23.37,23.41,23.36,23.41,18300.0,14.4772,14.502,14.471,14.502,18300.0
2009-02-19 12:35:00,23.41,23.42,23.39,23.41,10100.0,14.502,14.5082,14.4896,14.502,10100.0
2009-02-19 12:40:00,23.42,23.44,23.4,23.44,23800.0,14.5082,14.5205,14.4958,14.5205,23800.0
2009-02-19 12:45:00,23.45,23.45,23.4,23.4,42200.0,14.5267,14.5267,14.4958,14.4958,42200.0
2009-02-19 12:50:00,23.41,23.45,23.4,23.43,12400.0,14.502,14.5267,14.4958,14.5144,12400.0
2009-02-19 12:55:00,23.43,23.44,23.42,23.43,12500.0,14.5144,14.5205,14.5082,14.5144,12500.0
2009-02-19 13:00:00,23.43,23.44,23.4,23.41,17200.0,14.5144,14.5205,14.4958,14.502,17200.0
2009-02-19 13:05:00,23.4,23.49,23.4,23.49,33200.0,14.4958,14.5515,14.4958,14.5515,33200.0
2009-02-19 13:10:00,23.48,23.51,23.47,23.49,15300.0,14.5453,14.5639,14.5391,14.5515,15300.0
2009-02-19 13:15:00,23.49,23.53,23.48,23.5,22100.0,14.5515,14.5763,14.5453,14.5577,22100.0
2009-02-19 13:20:00,23.5,23.53,23.49,23.52,19600.0,14.5577,14.5763,14.5515,14.5701,19600.0
2009-02-19 13:25:00,23.52,23.57,23.51,23.56,23400.0,14.5701,14.6011,14.5639,14.5949,23400.0
2009-02-19 13:30:00,23.55,23.57,23.49,23.5,29500.0,14.5887,14.6011,14.5515,14.5577,29500.0
2009-02-19 13:35:00,23.5,23.54,23.49,23.52,15600.0,14.5577,14.5825,14.5515,14.5701,15600.0
2009-02-19 13:40:00,23.52,23.54,23.47,23.49,23500.0,14.5701,14.5825,14.5391,14.5515,23500.0
2009-02-19 13:45:00,23.48,23.52,23.48,23.5,56900.0,14.5453,14.5701,14.5453,14.5577,56900.0
2009-02-19 13:50:00,23.49,23.5,23.45,23.46,37000.0,14.5515,14.5577,14.5267,14.5329,37000.0
2009-02-19 13:55:00,23.45,23.46,23.42,23.44,16900.0,14.5267,14.5329,14.5082,14.5205,16900.0
2009-02-19 14:00:00,23.44,23.46,23.42,23.42,56800.0,14.5205,14.5329,14.5082,14.5082,56800.0
2009-02-19 14:05:00,23.43,23.43,23.41,23.41,21600.0,14.5144,14.5144,14.502,14.502,21600.0
2009-02-19 14:10:00,23.41,23.42,23.36,23.38,203600.0,14.502,14.5082,14.471,14.4834,203600.0
2009-02-19 14:15:00,23.38,23.4,23.33,23.33,21100.0,14.4834,14.4958,14.4524,14.4524,21100.0
2009-02-19 14:20:00,23.34,23.35,23.32,23.32,25600.0,14.4586,14.4648,14.4462,14.4462,25600.0
2009-02-19 14:25:00,23.32,23.35,23.32,23.34,40100.0,14.4462,14.4648,14.4462,14.4586,40100.0
2009-02-19 14:30:00,23.34,23.34,23.32,23.32,31700.0,14.4586,14.4586,14.4462,14.4462,31700.0
2009-02-19 14:35:00,23.32,23.34,23.29,23.32,81600.0,14.4462,14.4586,14.4276,14.4462,81600.0
2009-02-19 14:40:00,23.32,23.32,23.26,23.27,47400.0,14.4462,14.4462,14.409,14.4152,47400.0
2009-02-19 14:45:00,23.28,23.28,23.22,23.23,62400.0,14.4214,14.4214,14.3843,14.3905,62400.0
2009-02-19 14:50:00,23.23,23.28,23.22,23.28,54700.0,14.3905,14.4214,14.3843,14.4214,54700.0
2009-02-19 14:55:00,23.28,23.3,23.25,23.29,76700.0,14.4214,14.4338,14.4028,14.4276,76700.0
2009-02-19 15:00:00,23.29,23.31,23.29,23.3,73000.0,14.4276,14.44,14.4276,14.4338,73000.0
2009-02-19 15:05:00,23.3,23.3,23.23,23.24,66800.0,14.4338,14.4338,14.3905,14.3967,66800.0
2009-02-19 15:10:00,23.23,23.25,23.19,23.19,69400.0,14.3905,14.4028,14.3657,14.3657,69400.0
2009-02-19 15:15:00,23.19,23.2,23.13,23.16,54500.0,14.3657,14.3719,14.3285,14.3471,54500.0
2009-02-19 15:20:00,23.16,23.2,23.16,23.18,64200.0,14.3471,14.3719,14.3471,14.3595,64200.0
2009-02-19 15:25:00,23.18,23.27,23.18,23.26,340900.0,14.3595,14.4152,14.3595,14.409,340900.0
2009-02-19 15:30:00,23.26,23.27,23.15,23.16,85500.0,14.409,14.4152,14.3409,14.3471,85500.0
2009-02-19 15:35:00,23.15,23.2,23.13,23.14,99100.0,14.3409,14.3719,14.3285,14.3347,99100.0
2009-02-19 15:40:00,23.14,23.24,23.14,23.24,187900.0,14.3347,14.3967,14.3347,14.3967,187900.0
2009-02-19 15:45:00,23.24,23.29,23.22,23.28,142900.0,14.3967,14.4276,14.3843,14.4214,142900.0
2009-02-19 15:50:00,23.28,23.28,23.19,23.2,152000.0,14.4214,14.4214,14.3657,14.3719,152000.0
2009-02-19 15:55:00,23.2,23.23,23.16,23.18,168300.0,14.3719,14.3905,14.3471,14.3595,168300.0
2009-02-20 09:30:00,22.82,23.17,22.7,22.72,405100.0,14.1365,14.3533,14.0621,14.0745,405100.0
2009-02-20 09:35:00,22.72,22.73,22.61,22.61,64500.0,14.0745,14.0807,14.0064,14.0064,64500.0
2009-02-20 09:40:00,22.61,22.78,22.6,22.77,29100.0,14.0064,14.1117,14.0002,14.1055,29100.0
2009-02-20 09:45:00,22.77,22.91,22.76,22.89,48800.0,14.1055,14.1922,14.0993,14.1798,48800.0
2009-02-20 09:50:00,22.89,22.92,22.79,22.8,52300.0,14.1798,14.1984,14.1179,14.1241,52300.0
2009-02-20 09:55:00,22.8,22.88,22.76,22.87,56300.0,14.1241,14.1736,14.0993,14.1674,56300.0
2009-02-20 10:00:00,22.88,22.88,22.77,22.79,49100.0,14.1736,14.1736,14.1055,14.1179,49100.0
2009-02-20 10:05:00,22.8,22.96,22.79,22.94,76500.0,14.1241,14.2232,14.1179,14.2108,76500.0
2009-02-20 10:10:00,22.93,22.97,22.9,22.96,30800.0,14.2046,14.2294,14.186,14.2232,30800.0
2009-02-20 10:15:00,22.95,23.06,22.92,23.02,35200.0,14.217,14.2851,14.1984,14.2604,35200.0
2009-02-20 10:20:00,23.01,23.07,22.98,23.03,61700.0,14.2542,14.2913,14.2356,14.2666,61700.0
2009-02-20 10:25:00,23.03,23.14,23.03,23.13,50300.0,14.2666,14.3347,14.2666,14.3285,50300.0
2009-02-20 10:30:00,23.13,23.14,23.1,23.12,56900.0,14.3285,14.3347,14.3099,14.3223,56900.0
2009-02-20 10:35:00,23.13,23.27,23.11,23.27,111500.0,14.3285,14.4152,14.3161,14.4152,111500.0
2009-02-20 10:40:00,23.27,23.43,23.23,23.41,140200.0,14.4152,14.5144,14.3905,14.502,140200.0
2009-02-20 10:45:00,23.41,23.44,23.34,23.39,194300.0,14.502,14.5205,14.4586,14.4896,194300.0
2009-02-20 10:50:00,23.39,23.4,23.25,23.27,72300.0,14.4896,14.4958,14.4028,14.4152,72300.0
2009-02-20 10:55:00,23.28,23.28,23.2,23.26,39100.0,14.4214,14.4214,14.3719,14.409,39100.0
2009-02-20 11:00:00,23.26,23.27,23.23,23.25,30500.0,14.409,14.4152,14.3905,14.4028,30500.0
2009-02-20 11:05:00,23.24,23.25,23.15,23.17,36100.0,14.3967,14.4028,14.3409,14.3533,36100.0
2009-02-20 11:10:00,23.17,23.18,23.06,23.06,48900.0,14.3533,14.3595,14.2851,14.2851,48900.0
2009-02-20 11:15:00,23.06,23.1,23.01,23.1,29000.0,14.2851,14.3099,14.2542,14.3099,29000.0
2009-02-20 11:20:00,23.11,23.15,23.06,23.06,37000.0,14.3161,14.3409,14.2851,14.2851,37000.0
2009-02-20 11:25:00,23.07,23.07,23.04,23.05,24300.0,14.2913,14.2913,14.2728,14.2789,24300.0
2009-02-20 11:30:00,23.04,23.04,22.95,23.0,46500.0,14.2728,14.2728,14.217,14.248,46500.0
2009-02-20 11:35:00,22.99,23.02,22.98,23.01,50000.0,14.2418,14.2604,14.2356,14.2542,50000.0
2009-02-20 11:40:00,23.02,23.02,22.97,22.99,29600.0,14.2604,14.2604,14.2294,14.2418,29600.0
2009-02-20 11:45:00,22.99,23.0,22.96,23.0,27300.0,14.2418,14.248,14.2232,14.248,27300.0
2009-02-20 11:50:00,22.99,23.0,22.94,22.95,37800.0,14.2418,14.248,14.2108,14.217,37800.0
2009-02-20 11:55:00,22.96,23.0,22.94,22.95,30600.0,14.2232,14.248,14.2108,14.217,30600.0
2009-02-20 12:00:00,22.96,22.99,22.95,22.98,28800.0,14.2232,14.2418,14.217,14.2356,28800.0
2009-02-20 12:05:00,22.99,22.99,22.94,22.98,61500.0,14.2418,14.2418,14.2108,14.2356,61500.0
2009-02-20 12:10:00,22.98,23.01,22.93,22.93,56000.0,14.2356,14.2542,14.2046,14.2046,56000.0
2009-02-20 12:15:00,22.92,22.94,22.9,22.93,48600.0,14.1984,14.2108,14.186,14.2046,48600.0
2009-02-20 12:20:00,22.93,22.94,22.89,22.9,26500.0,14.2046,14.2108,14.1798,14.186,26500.0
2009-02-20 12:25:00,22.9,22.94,22.89,22.94,25500.0,14.186,14.2108,14.1798,14.2108,25500.0
2009-02-20 12:30:00,22.93,22.93,22.9,22.92,30300.0,14.2046,14.2046,14.186,14.1984,30300.0
2009-02-20 12:35:00,22.91,22.93,22.86,22.9,78400.0,14.1922,14.2046,14.1612,14.186,78400.0
2009-02-20 12:40:00,22.9,22.9,22.84,22.84,21800.0,14.186,14.186,14.1489,14.1489,21800.0
2009-02-20 12:45:00,22.84,22.85,22.75,22.76,37900.0,14.1489,14.1551,14.0931,14.0993,37900.0
2009-02-20 12:50:00,22.76,22.78,22.73,22.73,56200.0,14.0993,14.1117,14.0807,14.0807,56200.0
2009-02-20 12:55:00,22.74,22.77,22.69,22.7,37500.0,14.0869,14.1055,14.0559,14.0621,37500.0
2009-02-20 13:00:00,22.7,22.7,22.64,22.68,40900.0,14.0621,14.0621,14.025,14.0497,40900.0
2009-02-20 13:05:00,22.69,22.72,22.65,22.67,44900.0,14.0559,14.0745,14.0312,14.0435,44900.0
2009-02-20 13:10:00,22.66,22.67,22.63,22.64,48500.0,14.0374,14.0435,14.0188,14.025,48500.0
2009-02-20 13:15:00,22.64,22.66,22.6,22.65,41100.0,14.025,14.0374,14.0002,14.0312,41100.0
2009-02-20 13:20:00,22.65,22.66,22.61,22.62,78800.0,14.0312,14.0374,14.0064,14.0126,78800.0
2009-02-20 13:25:00,22.62,22.65,22.62,22.63,65800.0,14.0126,14.0312,14.0126,14.0188,65800.0
2009-02-20 13:30:00,22.63,22.66,22.62,22.65,65700.0,14.0188,14.0374,14.0126,14.0312,65700.0
2009-02-20 13:35:00,22.64,22.69,22.63,22.69,121900.0,14.025,14.0559,14.0188,14.0559,121900.0
2009-02-20 13:40:00,22.69,22.8,22.69,22.77,126900.0,14.0559,14.1241,14.0559,14.1055,126900.0
2009-02-20 13:45:00,22.77,22.77,22.73,22.74,33300.0,14.1055,14.1055,14.0807,14.0869,33300.0
2009-02-20 13:50:00,22.74,22.76,22.72,22.74,75600.0,14.0869,14.0993,14.0745,14.0869,75600.0
2009-02-20 13:55:00,22.74,22.75,22.7,22.75,110100.0,14.0869,14.0931,14.0621,14.0931,110100.0
2009-02-20 14:00:00,22.74,22.75,22.7,22.72,195400.0,14.0869,14.0931,14.0621,14.0745,195400.0
2009-02-20 14:05:00,22.71,22.76,22.7,22.74,53800.0,14.0683,14.0993,14.0621,14.0869,53800.0
2009-02-20 14:10:00,22.74,22.75,22.69,22.72,26300.0,14.0869,14.0931,14.0559,14.0745,26300.0
2009-02-20 14:15:00,22.72,22.82,22.71,22.79,244900.0,14.0745,14.1365,14.0683,14.1179,244900.0
2009-02-20 14:20:00,22.79,22.87,22.75,22.87,214600.0,14.1179,14.1674,14.0931,14.1674,214600.0
2009-02-20 14:25:00,22.88,22.9,22.69,22.69,159300.0,14.1736,14.186,14.0559,14.0559,159300.0
2009-02-20 14:30:00,22.71,22.79,22.71,22.74,91300.0,14.0683,14.1179,14.0683,14.0869,91300.0
2009-02-20 14:35:00,22.74,22.8,22.7,22.79,159400.0,14.0869,14.1241,14.0621,14.1179,159400.0
2009-02-20 14:40:00,22.79,22.81,22.73,22.76,124800.0,14.1179,14.1303,14.0807,14.0993,124800.0
2009-02-20 14:45:00,22.75,22.86,22.71,22.83,191000.0,14.0931,14.1612,14.0683,14.1427,191000.0
2009-02-20 14:50:00,22.84,22.88,22.74,22.76,156000.0,14.1489,14.1736,14.0869,14.0993,156000.0
2009-02-20 14:55:00,22.76,22.8,22.71,22.73,98800.0,14.0993,14.1241,14.0683,14.0807,98800.0
2009-02-20 15:00:00,22.73,22.74,22.64,22.72,99800.0,14.0807,14.0869,14.025,14.0745,99800.0
2009-02-20 15:05:00,22.72,22.77,22.7,22.73,100200.0,14.0745,14.1055,14.0621,14.0807,100200.0
2009-02-20 15:10:00,22.73,22.75,22.67,22.74,88800.0,14.0807,14.0931,14.0435,14.0869,88800.0
2009-02-20 15:15:00,22.74,22.75,22.68,22.74,81200.0,14.0869,14.0931,14.0497,14.0869,81200.0
2009-02-20 15:20:00,22.74,22.76,22.67,22.7,70600.0,14.0869,14.0993,14.0435,14.0621,70600.0
2009-02-20 15:25:00,22.7,22.72,22.63,22.64,82400.0,14.0621,14.0745,14.0188,14.025,82400.0
2009-02-20 15:30:00,22.64,22.7,22.6,22.68,98300.0,14.025,14.0621,14.0002,14.0497,98300.0
2009-02-20 15:35:00,22.67,22.71,22.67,22.67,109300.0,14.0435,14.0683,14.0435,14.0435,109300.0
2009-02-20 15:40:00,22.67,22.72,22.61,22.63,171100.0,14.0435,14.0745,14.0064,14.0188,171100.0
2009-02-20 15:45:00,22.63,22.68,22.6,22.66,102200.0,14.0188,14.0497,14.0002,14.0374,102200.0
2009-02-20 15:50:00,22.66,22.72,22.64,22.69,267900.0,14.0374,14.0745,14.025,14.0559,267900.0
2009-02-20 15:55:00,22.7,22.74,22.68,22.72,175400.0,14.0621,14.0869,14.0497,14.0745,175400.0
2009-02-23 09:30:00,22.7,22.92,22.7,22.8,43000.0,14.0621,14.1984,14.0621,14.1241,43000.0
2009-02-23 09:35:00,22.8,22.85,22.75,22.8,27100.0,14.1241,14.1551,14.0931,14.1241,27100.0
2009-02-23 09:40:00,22.8,22.85,22.72,22.74,23900.0,14.1241,14.1551,14.0745,14.0869,23900.0
2009-02-23 09:45:00,22.73,22.75,22.66,22.69,24200.0,14.0807,14.0931,14.0374,14.0559,24200.0
2009-02-23 09:50:00,22.69,22.82,22.69,22.8,38200.0,14.0559,14.1365,14.0559,14.1241,38200.0
2009-02-23 09:55:00,22.8,22.81,22.69,22.71,25500.0,14.1241,14.1303,14.0559,14.0683,25500.0
2009-02-23 10:00:00,22.69,22.73,22.64,22.65,25200.0,14.0559,14.0807,14.025,14.0312,25200.0
2009-02-23 10:05:00,22.64,22.72,22.63,22.7,24600.0,14.025,14.0745,14.0188,14.0621,24600.0
2009-02-23 10:10:00,22.7,22.71,22.64,22.65,29500.0,14.0621,14.0683,14.025,14.0312,29500.0
2009-02-23 10:15:00,22.65,22.73,22.65,22.71,32700.0,14.0312,14.0807,14.0312,14.0683,32700.0
2009-02-23 10:20:00,22.71,22.74,22.69,22.71,56600.0,14.0683,14.0869,14.0559,14.0683,56600.0
2009-02-23 10:25:00,22.72,22.73,22.69,22.71,13500.0,14.0745,14.0807,14.0559,14.0683,13500.0
2009-02-23 10:30:00,22.7,22.74,22.66,22.67,19100.0,14.0621,14.0869,14.0374,14.0435,19100.0
2009-02-23 10:35:00,22.67,22.67,22.59,22.6,39700.0,14.0435,14.0435,13.994,14.0002,39700.0
2009-02-23 10:40:00,22.61,22.65,22.57,22.57,49000.0,14.0064,14.0312,13.9816,13.9816,49000.0
2009-02-23 10:45:00,22.58,22.62,22.58,22.58,53300.0,13.9878,14.0126,13.9878,13.9878,53300.0
2009-02-23 10:50:00,22.59,22.62,22.54,22.57,37100.0,13.994,14.0126,13.963,13.9816,37100.0
2009-02-23 10:55:00,22.57,22.58,22.49,22.49,26700.0,13.9816,13.9878,13.932,13.932,26700.0
2009-02-23 11:00:00,22.49,22.51,22.48,22.5,30300.0,13.932,13.9444,13.9258,13.9382,30300.0
2009-02-23 11:05:00,22.51,22.53,22.46,22.48,31200.0,13.9444,13.9568,13.9135,13.9258,31200.0
2009-02-23 11:10:00,22.49,22.53,22.47,22.52,39000.0,13.932,13.9568,13.9197,13.9506,39000.0
2009-02-23 11:15:00,22.51,22.53,22.41,22.41,54300.0,13.9444,13.9568,13.8825,13.8825,54300.0
2009-02-23 11:20:00,22.42,22.48,22.38,22.4,50200.0,13.8887,13.9258,13.8639,13.8763,50200.0
2009-02-23 11:25:00,22.4,22.47,22.38,22.43,25100.0,13.8763,13.9197,13.8639,13.8949,25100.0
2009-02-23 11:30:00,22.42,22.43,22.33,22.36,43000.0,13.8887,13.8949,13.8329,13.8515,43000.0
2009-02-23 11:35:00,22.36,22.46,22.36,22.44,21600.0,13.8515,13.9135,13.8515,13.9011,21600.0
2009-02-23 11:40:00,22.44,22.46,22.4,22.43,19000.0,13.9011,13.9135,13.8763,13.8949,19000.0
2009-02-23 11:45:00,22.42,22.42,22.35,22.4,28300.0,13.8887,13.8887,13.8453,13.8763,28300.0
2009-02-23 11:50:00,22.4,22.44,22.4,22.43,28400.0,13.8763,13.9011,13.8763,13.8949,28400.0
2009-02-23 11:55:00,22.42,22.44,22.35,22.37,28300.0,13.8887,13.9011,13.8453,13.8577,28300.0
2009-02-23 12:00:00,22.36,22.36,22.31,22.32,31600.0,13.8515,13.8515,13.8205,13.8267,31600.0
2009-02-23 12:05:00,22.31,22.35,22.3,22.33,25900.0,13.8205,13.8453,13.8143,13.8329,25900.0
2009-02-23 12:10:00,22.33,22.44,22.33,22.41,47900.0,13.8329,13.9011,13.8329,13.8825,47900.0
2009-02-23 12:15:00,22.42,22.42,22.36,22.38,22400.0,13.8887,13.8887,13.8515,13.8639,22400.0
2009-02-23 12:20:00,22.37,22.42,22.37,22.42,27100.0,13.8577,13.8887,13.8577,13.8887,27100.0
2009-02-23 12:25:00,22.41,22.43,22.36,22.36,44800.0,13.8825,13.8949,13.8515,13.8515,44800.0
2009-02-23 12:30:00,22.37,22.38,22.29,22.29,30900.0,13.8577,13.8639,13.8081,13.8081,30900.0
2009-02-23 12:35:00,22.3,22.33,22.28,22.31,15700.0,13.8143,13.8329,13.802,13.8205,15700.0
2009-02-23 12:40:00,22.32,22.32,22.27,22.29,20800.0,13.8267,13.8267,13.7958,13.8081,20800.0
2009-02-23 12:45:00,22.28,22.28,22.19,22.2,23700.0,13.802,13.802,13.7462,13.7524,23700.0
2009-02-23 12:50:00,22.2,22.22,22.14,22.16,18900.0,13.7524,13.7648,13.7152,13.7276,18900.0
2009-02-23 12:55:00,22.16,22.16,22.08,22.08,49600.0,13.7276,13.7276,13.6781,13.6781,49600.0
2009-02-23 13:00:00,22.07,22.12,22.05,22.11,74000.0,13.6719,13.7028,13.6595,13.6966,74000.0
2009-02-23 13:05:00,22.12,22.2,22.11,22.2,42900.0,13.7028,13.7524,13.6966,13.7524,42900.0
2009-02-23 13:10:00,22.2,22.24,22.17,22.22,26800.0,13.7524,13.7772,13.7338,13.7648,26800.0
2009-02-23 13:15:00,22.21,22.22,22.2,22.22,18500.0,13.7586,13.7648,13.7524,13.7648,18500.0
2009-02-23 13:20:00,22.23,22.24,22.17,22.18,34900.0,13.771,13.7772,13.7338,13.74,34900.0
2009-02-23 13:25:00,22.17,22.21,22.15,22.17,27900.0,13.7338,13.7586,13.7214,13.7338,27900.0
2009-02-23 13:30:00,22.17,22.2,22.11,22.13,33500.0,13.7338,13.7524,13.6966,13.709,33500.0
2009-02-23 13:35:00,22.12,22.23,22.12,22.23,43200.0,13.7028,13.771,13.7028,13.771,43200.0
2009-02-23 13:40:00,22.23,22.28,22.22,22.25,41000.0,13.771,13.802,13.7648,13.7834,41000.0
2009-02-23 13:45:00,22.25,22.25,22.2,22.22,47300.0,13.7834,13.7834,13.7524,13.7648,47300.0
2009-02-23 13:50:00,22.22,22.23,22.18,22.2,69800.0,13.7648,13.771,13.74,13.7524,69800.0
2009-02-23 13:55:00,22.2,22.21,22.14,22.18,44500.0,13.7524,13.7586,13.7152,13.74,44500.0
2009-02-23 14:00:00,22.17,22.2,22.1,22.2,48900.0,13.7338,13.7524,13.6904,13.7524,48900.0
2009-02-23 14:05:00,22.2,22.23,22.15,22.15,39900.0,13.7524,13.771,13.7214,13.7214,39900.0
2009-02-23 14:10:00,22.15,22.23,22.14,22.21,50400.0,13.7214,13.771,13.7152,13.7586,50400.0
2009-02-23 14:15:00,22.21,22.27,22.2,22.2,59100.0,13.7586,13.7958,13.7524,13.7524,59100.0
2009-02-23 14:20:00,22.2,22.23,22.17,22.17,40900.0,13.7524,13.771,13.7338,13.7338,40900.0
2009-02-23 14:25:00,22.16,22.23,22.14,22.22,48600.0,13.7276,13.771,13.7152,13.7648,48600.0
2009-02-23 14:30:00,22.22,22.24,22.13,22.2,32000.0,13.7648,13.7772,13.709,13.7524,32000.0
2009-02-23 14:35:00,22.2,22.24,22.18,22.21,87800.0,13.7524,13.7772,13.74,13.7586,87800.0
2009-02-23 14:40:00,22.22,22.23,22.1,22.15,30100.0,13.7648,13.771,13.6904,13.7214,30100.0
2009-02-23 14:45:00,22.15,22.16,22.06,22.09,39500.0,13.7214,13.7276,13.6657,13.6843,39500.0
2009-02-23 14:50:00,22.08,22.12,22.01,22.04,61600.0,13.6781,13.7028,13.6347,13.6533,61600.0
2009-02-23 14:55:00,22.03,22.06,22.01,22.02,39200.0,13.6471,13.6657,13.6347,13.6409,39200.0
2009-02-23 15:00:00,22.02,22.08,22.0,22.08,57100.0,13.6409,13.6781,13.6285,13.6781,57100.0
2009-02-23 15:05:00,22.07,22.12,22.04,22.07,50200.0,13.6719,13.7028,13.6533,13.6719,50200.0
2009-02-23 15:10:00,22.07,22.13,22.02,22.09,52000.0,13.6719,13.709,13.6409,13.6843,52000.0
2009-02-23 15:15:00,22.09,22.1,22.04,22.06,69100.0,13.6843,13.6904,13.6533,13.6657,69100.0
2009-02-23 15:20:00,22.06,22.08,21.96,22.0,78100.0,13.6657,13.6781,13.6037,13.6285,78100.0
2009-02-23 15:25:00,22.01,22.08,21.96,22.02,65900.0,13.6347,13.6781,13.6037,13.6409,65900.0
2009-02-23 15:30:00,22.02,22.11,22.02,22.05,90100.0,13.6409,13.6966,13.6409,13.6595,90100.0
2009-02-23 15:35:00,22.06,22.15,22.05,22.09,159800.0,13.6657,13.7214,13.6595,13.6843,159800.0
2009-02-23 15:40:00,22.08,22.1,22.03,22.04,114000.0,13.6781,13.6904,13.6471,13.6533,114000.0
2009-02-23 15:45:00,22.05,22.12,22.04,22.07,123900.0,13.6595,13.7028,13.6533,13.6719,123900.0
2009-02-23 15:50:00,22.07,22.08,22.02,22.07,185400.0,13.6719,13.6781,13.6409,13.6719,185400.0
2009-02-23 15:55:00,22.07,22.07,22.01,22.03,209400.0,13.6719,13.6719,13.6347,13.6471,209400.0
2009-02-24 09:30:00,22.18,22.41,22.02,22.36,65100.0,13.74,13.8825,13.6409,13.8515,65100.0
2009-02-24 09:35:00,22.36,22.41,22.26,22.4,43100.0,13.8515,13.8825,13.7896,13.8763,43100.0
2009-02-24 09:40:00,22.4,22.41,22.3,22.31,30500.0,13.8763,13.8825,13.8143,13.8205,30500.0
2009-02-24 09:45:00,22.3,22.42,22.29,22.42,47300.0,13.8143,13.8887,13.8081,13.8887,47300.0
2009-02-24 09:50:00,22.41,22.45,22.39,22.39,46400.0,13.8825,13.9073,13.8701,13.8701,46400.0
2009-02-24 09:55:00,22.39,22.4,22.24,22.24,88800.0,13.8701,13.8763,13.7772,13.7772,88800.0
2009-02-24 10:00:00,22.23,22.24,22.1,22.19,96900.0,13.771,13.7772,13.6904,13.7462,96900.0
2009-02-24 10:05:00,22.19,22.26,22.16,22.24,75800.0,13.7462,13.7896,13.7276,13.7772,75800.0
2009-02-24 10:10:00,22.24,22.27,22.17,22.17,47200.0,13.7772,13.7958,13.7338,13.7338,47200.0
2009-02-24 10:15:00,22.17,22.17,22.09,22.12,25200.0,13.7338,13.7338,13.6843,13.7028,25200.0
2009-02-24 10:20:00,22.11,22.15,22.09,22.14,29400.0,13.6966,13.7214,13.6843,13.7152,29400.0
2009-02-24 10:25:00,22.15,22.19,22.08,22.18,47300.0,13.7214,13.7462,13.6781,13.74,47300.0
2009-02-24 10:30:00,22.17,22.3,22.17,22.27,46700.0,13.7338,13.8143,13.7338,13.7958,46700.0
2009-02-24 10:35:00,22.28,22.32,22.25,22.26,36600.0,13.802,13.8267,13.7834,13.7896,36600.0
2009-02-24 10:40:00,22.25,22.29,22.23,22.28,17200.0,13.7834,13.8081,13.771,13.802,17200.0
2009-02-24 10:45:00,22.28,22.45,22.28,22.43,94100.0,13.802,13.9073,13.802,13.8949,94100.0
2009-02-24 10:50:00,22.42,22.42,22.37,22.37,32500.0,13.8887,13.8887,13.8577,13.8577,32500.0
2009-02-24 10:55:00,22.37,22.37,22.25,22.29,36300.0,13.8577,13.8577,13.7834,13.8081,36300.0
2009-02-24 11:00:00,22.29,22.31,22.27,22.3,23800.0,13.8081,13.8205,13.7958,13.8143,23800.0
2009-02-24 11:05:00,22.3,22.32,22.24,22.24,39300.0,13.8143,13.8267,13.7772,13.7772,39300.0
2009-02-24 11:10:00,22.24,22.32,22.23,22.3,71200.0,13.7772,13.8267,13.771,13.8143,71200.0
2009-02-24 11:15:00,22.28,22.3,22.23,22.24,29900.0,13.802,13.8143,13.771,13.7772,29900.0
2009-02-24 11:20:00,22.25,22.3,22.24,22.25,51400.0,13.7834,13.8143,13.7772,13.7834,51400.0
2009-02-24 11:25:00,22.22,22.28,22.2,22.27,43000.0,13.7648,13.802,13.7524,13.7958,43000.0
2009-02-24 11:30:00,22.28,22.29,22.22,22.27,26800.0,13.802,13.8081,13.7648,13.7958,26800.0
2009-02-24 11:35:00,22.26,22.31,22.26,22.28,35300.0,13.7896,13.8205,13.7896,13.802,35300.0
2009-02-24 11:40:00,22.28,22.3,22.24,22.25,28200.0,13.802,13.8143,13.7772,13.7834,28200.0
2009-02-24 11:45:00,22.26,22.26,22.19,22.2,15600.0,13.7896,13.7896,13.7462,13.7524,15600.0
2009-02-24 11:50:00,22.2,22.25,22.19,22.25,27100.0,13.7524,13.7834,13.7462,13.7834,27100.0
2009-02-24 11:55:00,22.24,22.27,22.22,22.22,25600.0,13.7772,13.7958,13.7648,13.7648,25600.0
2009-02-24 12:00:00,22.23,22.3,22.22,22.29,37000.0,13.771,13.8143,13.7648,13.8081,37000.0
2009-02-24 12:05:00,22.3,22.3,22.15,22.15,46400.0,13.8143,13.8143,13.7214,13.7214,46400.0
2009-02-24 12:10:00,22.15,22.16,22.12,22.13,19100.0,13.7214,13.7276,13.7028,13.709,19100.0
2009-02-24 12:15:00,22.13,22.13,22.09,22.11,20400.0,13.709,13.709,13.6843,13.6966,20400.0
2009-02-24 12:20:00,22.11,22.15,22.11,22.14,21700.0,13.6966,13.7214,13.6966,13.7152,21700.0
2009-02-24 12:25:00,22.14,22.18,22.12,22.15,27900.0,13.7152,13.74,13.7028,13.7214,27900.0
2009-02-24 12:30:00,22.16,22.18,22.15,22.16,16100.0,13.7276,13.74,13.7214,13.7276,16100.0
2009-02-24 12:35:00,22.15,22.2,22.15,22.18,39900.0,13.7214,13.7524,13.7214,13.74,39900.0
2009-02-24 12:40:00,22.18,22.2,22.12,22.18,61600.0,13.74,13.7524,13.7028,13.74,61600.0
2009-02-24 12:45:00,22.18,22.2,22.18,22.2,21000.0,13.74,13.7524,13.74,13.7524,21000.0
2009-02-24 12:50:00,22.2,22.2,22.16,22.17,20800.0,13.7524,13.7524,13.7276,13.7338,20800.0
2009-02-24 12:55:00,22.16,22.18,22.15,22.17,25600.0,13.7276,13.74,13.7214,13.7338,25600.0
2009-02-24 13:00:00,22.17,22.2,22.16,22.2,14700.0,13.7338,13.7524,13.7276,13.7524,14700.0
2009-02-24 13:05:00,22.19,22.21,22.17,22.17,22900.0,13.7462,13.7586,13.7338,13.7338,22900.0
2009-02-24 13:10:00,22.18,22.19,22.11,22.11,17800.0,13.74,13.7462,13.6966,13.6966,17800.0
2009-02-24 13:15:00,22.11,22.13,22.1,22.12,16800.0,13.6966,13.709,13.6904,13.7028,16800.0
2009-02-24 13:20:00,22.12,22.29,22.11,22.27,64400.0,13.7028,13.8081,13.6966,13.7958,64400.0
2009-02-24 13:25:00,22.27,22.3,22.24,22.28,65300.0,13.7958,13.8143,13.7772,13.802,65300.0
2009-02-24 13:30:00,22.27,22.33,22.27,22.32,37500.0,13.7958,13.8329,13.7958,13.8267,37500.0
2009-02-24 13:35:00,22.32,22.32,22.27,22.3,45400.0,13.8267,13.8267,13.7958,13.8143,45400.0
2009-02-24 13:40:00,22.29,22.31,22.24,22.24,49200.0,13.8081,13.8205,13.7772,13.7772,49200.0
2009-02-24 13:45:00,22.25,22.27,22.21,22.23,37600.0,13.7834,13.7958,13.7586,13.771,37600.0
2009-02-24 13:50:00,22.23,22.28,22.23,22.26,35400.0,13.771,13.802,13.771,13.7896,35400.0
2009-02-24 13:55:00,22.26,22.32,22.26,22.28,34800.0,13.7896,13.8267,13.7896,13.802,34800.0
2009-02-24 14:00:00,22.29,22.33,22.26,22.32,32900.0,13.8081,13.8329,13.7896,13.8267,32900.0
2009-02-24 14:05:00,22.32,22.34,22.29,22.29,33900.0,13.8267,13.8391,13.8081,13.8081,33900.0
2009-02-24 14:10:00,22.3,22.3,22.26,22.28,26700.0,13.8143,13.8143,13.7896,13.802,26700.0
2009-02-24 14:15:00,22.28,22.36,22.26,22.32,73800.0,13.802,13.8515,13.7896,13.8267,73800.0
2009-02-24 14:20:00,22.32,22.37,22.29,22.36,60700.0,13.8267,13.8577,13.8081,13.8515,60700.0
2009-02-24 14:25:00,22.36,22.38,22.33,22.36,27500.0,13.8515,13.8639,13.8329,13.8515,27500.0
2009-02-24 14:30:00,22.36,22.39,22.33,22.35,41300.0,13.8515,13.8701,13.8329,13.8453,41300.0
2009-02-24 14:35:00,22.35,22.4,22.33,22.34,55200.0,13.8453,13.8763,13.8329,13.8391,55200.0
2009-02-24 14:40:00,22.34,22.38,22.34,22.38,88500.0,13.8391,13.8639,13.8391,13.8639,88500.0
2009-02-24 14:45:00,22.37,22.38,22.31,22.33,82300.0,13.8577,13.8639,13.8205,13.8329,82300.0
2009-02-24 14:50:00,22.33,22.33,22.29,22.29,55200.0,13.8329,13.8329,13.8081,13.8081,55200.0
2009-02-24 14:55:00,22.29,22.41,22.27,22.38,47500.0,13.8081,13.8825,13.7958,13.8639,47500.0
2009-02-24 15:00:00,22.37,22.41,22.35,22.39,47900.0,13.8577,13.8825,13.8453,13.8701,47900.0
2009-02-24 15:05:00,22.39,22.46,22.38,22.42,58100.0,13.8701,13.9135,13.8639,13.8887,58100.0
2009-02-24 15:10:00,22.42,22.48,22.38,22.45,64200.0,13.8887,13.9258,13.8639,13.9073,64200.0
2009-02-24 15:15:00,22.45,22.46,22.42,22.44,50000.0,13.9073,13.9135,13.8887,13.9011,50000.0
2009-02-24 15:20:00,22.45,22.46,22.41,22.44,60100.0,13.9073,13.9135,13.8825,13.9011,60100.0
2009-02-24 15:25:00,22.44,22.47,22.36,22.37,107700.0,13.9011,13.9197,13.8515,13.8577,107700.0
2009-02-24 15:30:00,22.36,22.38,22.31,22.34,87000.0,13.8515,13.8639,13.8205,13.8391,87000.0
2009-02-24 15:35:00,22.35,22.39,22.34,22.39,82300.0,13.8453,13.8701,13.8391,13.8701,82300.0
2009-02-24 15:40:00,22.38,22.48,22.38,22.44,189500.0,13.8639,13.9258,13.8639,13.9011,189500.0
2009-02-24 15:45:00,22.43,22.45,22.36,22.39,129400.0,13.8949,13.9073,13.8515,13.8701,129400.0
2009-02-24 15:50:00,22.38,22.43,22.37,22.43,168000.0,13.8639,13.8949,13.8577,13.8949,168000.0
2009-02-24 15:55:00,22.42,22.43,22.38,22.38,182600.0,13.8887,13.8949,13.8639,13.8639,182600.0
2009-02-25 09:30:00,22.3,22.49,22.3,22.47,63500.0,13.8143,13.932,13.8143,13.9197,63500.0
2009-02-25 09:35:00,22.48,22.49,22.31,22.46,44300.0,13.9258,13.932,13.8205,13.9135,44300.0
2009-02-25 09:40:00,22.45,22.46,22.4,22.43,26500.0,13.9073,13.9135,13.8763,13.8949,26500.0
2009-02-25 09:45:00,22.43,22.43,22.29,22.34,42400.0,13.8949,13.8949,13.8081,13.8391,42400.0
2009-02-25 09:50:00,22.34,22.42,22.31,22.41,36800.0,13.8391,13.8887,13.8205,13.8825,36800.0
2009-02-25 09:55:00,22.41,22.42,22.35,22.38,43000.0,13.8825,13.8887,13.8453,13.8639,43000.0
2009-02-25 10:00:00,22.39,22.45,22.3,22.45,106800.0,13.8701,13.9073,13.8143,13.9073,106800.0
2009-02-25 10:05:00,22.45,22.5,22.4,22.44,128100.0,13.9073,13.9382,13.8763,13.9011,128100.0
2009-02-25 10:10:00,22.44,22.5,22.43,22.49,67000.0,13.9011,13.9382,13.8949,13.932,67000.0
2009-02-25 10:15:00,22.49,22.54,22.44,22.54,94400.0,13.932,13.963,13.9011,13.963,94400.0
2009-02-25 10:20:00,22.54,22.7,22.52,22.7,92900.0,13.963,14.0621,13.9506,14.0621,92900.0
2009-02-25 10:25:00,22.69,22.7,22.57,22.62,60500.0,14.0559,14.0621,13.9816,14.0126,60500.0
2009-02-25 10:30:00,22.62,22.63,22.52,22.52,36000.0,14.0126,14.0188,13.9506,13.9506,36000.0
2009-02-25 10:35:00,22.52,22.54,22.49,22.52,37100.0,13.9506,13.963,13.932,13.9506,37100.0
2009-02-25 10:40:00,22.52,22.55,22.48,22.49,40700.0,13.9506,13.9692,13.9258,13.932,40700.0
2009-02-25 10:45:00,22.48,22.51,22.45,22.48,43600.0,13.9258,13.9444,13.9073,13.9258,43600.0
2009-02-25 10:50:00,22.49,22.53,22.47,22.47,42000.0,13.932,13.9568,13.9197,13.9197,42000.0
2009-02-25 10:55:00,22.47,22.47,22.44,22.46,25000.0,13.9197,13.9197,13.9011,13.9135,25000.0
2009-02-25 11:00:00,22.46,22.53,22.45,22.51,30200.0,13.9135,13.9568,13.9073,13.9444,30200.0
2009-02-25 11:05:00,22.5,22.56,22.49,22.55,44700.0,13.9382,13.9754,13.932,13.9692,44700.0
2009-02-25 11:10:00,22.55,22.55,22.52,22.54,20800.0,13.9692,13.9692,13.9506,13.963,20800.0
2009-02-25 11:15:00,22.54,22.57,22.52,22.56,22000.0,13.963,13.9816,13.9506,13.9754,22000.0
2009-02-25 11:20:00,22.57,22.59,22.53,22.54,47100.0,13.9816,13.994,13.9568,13.963,47100.0
2009-02-25 11:25:00,22.54,22.55,22.52,22.53,19100.0,13.963,13.9692,13.9506,13.9568,19100.0
2009-02-25 11:30:00,22.52,22.53,22.5,22.53,33200.0,13.9506,13.9568,13.9382,13.9568,33200.0
2009-02-25 11:35:00,22.53,22.53,22.5,22.51,30000.0,13.9568,13.9568,13.9382,13.9444,30000.0
2009-02-25 11:40:00,22.51,22.52,22.49,22.52,41400.0,13.9444,13.9506,13.932,13.9506,41400.0
2009-02-25 11:45:00,22.51,22.57,22.51,22.51,47100.0,13.9444,13.9816,13.9444,13.9444,47100.0
2009-02-25 11:50:00,22.51,22.51,22.44,22.46,30500.0,13.9444,13.9444,13.9011,13.9135,30500.0
2009-02-25 11:55:00,22.45,22.47,22.34,22.36,50800.0,13.9073,13.9197,13.8391,13.8515,50800.0
2009-02-25 12:00:00,22.36,22.37,22.33,22.35,55000.0,13.8515,13.8577,13.8329,13.8453,55000.0
2009-02-25 12:05:00,22.36,22.36,22.31,22.35,25600.0,13.8515,13.8515,13.8205,13.8453,25600.0
2009-02-25 12:10:00,22.35,22.35,22.31,22.34,17200.0,13.8453,13.8453,13.8205,13.8391,17200.0
2009-02-25 12:15:00,22.34,22.35,22.3,22.3,17900.0,13.8391,13.8453,13.8143,13.8143,17900.0
2009-02-25 12:20:00,22.3,22.31,22.27,22.28,33600.0,13.8143,13.8205,13.7958,13.802,33600.0
2009-02-25 12:25:00,22.28,22.28,22.24,22.26,16500.0,13.802,13.802,13.7772,13.7896,16500.0
2009-02-25 12:30:00,22.26,22.28,22.23,22.27,20900.0,13.7896,13.802,13.771,13.7958,20900.0
2009-02-25 12:35:00,22.28,22.29,22.24,22.28,15400.0,13.802,13.8081,13.7772,13.802,15400.0
2009-02-25 12:40:00,22.29,22.29,22.18,22.19,84500.0,13.8081,13.8081,13.74,13.7462,84500.0
2009-02-25 12:45:00,22.19,22.23,22.17,22.22,21300.0,13.7462,13.771,13.7338,13.7648,21300.0
2009-02-25 12:50:00,22.21,22.24,22.2,22.21,46300.0,13.7586,13.7772,13.7524,13.7586,46300.0
2009-02-25 12:55:00,22.2,22.26,22.18,22.25,29100.0,13.7524,13.7896,13.74,13.7834,29100.0
2009-02-25 13:00:00,22.25,22.32,22.23,22.29,26700.0,13.7834,13.8267,13.771,13.8081,26700.0
2009-02-25 13:05:00,22.3,22.3,22.24,22.26,37400.0,13.8143,13.8143,13.7772,13.7896,37400.0
2009-02-25 13:10:00,22.26,22.26,22.21,22.22,24600.0,13.7896,13.7896,13.7586,13.7648,24600.0
2009-02-25 13:15:00,22.22,22.23,22.2,22.21,41700.0,13.7648,13.771,13.7524,13.7586,41700.0
2009-02-25 13:20:00,22.21,22.21,22.15,22.18,20200.0,13.7586,13.7586,13.7214,13.74,20200.0
2009-02-25 13:25:00,22.19,22.26,22.19,22.21,27200.0,13.7462,13.7896,13.7462,13.7586,27200.0
2009-02-25 13:30:00,22.21,22.3,22.2,22.3,21600.0,13.7586,13.8143,13.7524,13.8143,21600.0
2009-02-25 13:35:00,22.3,22.36,22.29,22.3,33700.0,13.8143,13.8515,13.8081,13.8143,33700.0
2009-02-25 13:40:00,22.29,22.36,22.29,22.35,18500.0,13.8081,13.8515,13.8081,13.8453,18500.0
2009-02-25 13:45:00,22.35,22.41,22.33,22.41,28500.0,13.8453,13.8825,13.8329,13.8825,28500.0
2009-02-25 13:50:00,22.41,22.44,22.36,22.42,53600.0,13.8825,13.9011,13.8515,13.8887,53600.0
2009-02-25 13:55:00,22.41,22.44,22.38,22.39,52300.0,13.8825,13.9011,13.8639,13.8701,52300.0
2009-02-25 14:00:00,22.4,22.4,22.31,22.33,65600.0,13.8763,13.8763,13.8205,13.8329,65600.0
2009-02-25 14:05:00,22.34,22.35,22.18,22.24,69800.0,13.8391,13.8453,13.74,13.7772,69800.0
2009-02-25 14:10:00,22.24,22.29,22.19,22.26,59700.0,13.7772,13.8081,13.7462,13.7896,59700.0
2009-02-25 14:15:00,22.27,22.35,22.18,22.19,75500.0,13.7958,13.8453,13.74,13.7462,75500.0
2009-02-25 14:20:00,22.19,22.28,22.14,22.28,56900.0,13.7462,13.802,13.7152,13.802,56900.0
2009-02-25 14:25:00,22.28,22.34,22.26,22.34,86300.0,13.802,13.8391,13.7896,13.8391,86300.0
2009-02-25 14:30:00,22.34,22.36,22.28,22.3,45000.0,13.8391,13.8515,13.802,13.8143,45000.0
2009-02-25 14:35:00,22.3,22.3,22.23,22.25,35600.0,13.8143,13.8143,13.771,13.7834,35600.0
2009-02-25 14:40:00,22.25,22.35,22.24,22.34,62100.0,13.7834,13.8453,13.7772,13.8391,62100.0
2009-02-25 14:45:00,22.35,22.38,22.31,22.34,38000.0,13.8453,13.8639,13.8205,13.8391,38000.0
2009-02-25 14:50:00,22.34,22.4,22.33,22.4,29400.0,13.8391,13.8763,13.8329,13.8763,29400.0
2009-02-25 14:55:00,22.39,22.39,22.29,22.3,61700.0,13.8701,13.8701,13.8081,13.8143,61700.0
2009-02-25 15:00:00,22.3,22.4,22.27,22.39,105600.0,13.8143,13.8763,13.7958,13.8701,105600.0
2009-02-25 15:05:00,22.39,22.45,22.38,22.42,61300.0,13.8701,13.9073,13.8639,13.8887,61300.0
2009-02-25 15:10:00,22.41,22.46,22.31,22.44,62100.0,13.8825,13.9135,13.8205,13.9011,62100.0
2009-02-25 15:15:00,22.44,22.59,22.44,22.54,128500.0,13.9011,13.994,13.9011,13.963,128500.0
2009-02-25 15:20:00,22.54,22.55,22.49,22.49,94600.0,13.963,13.9692,13.932,13.932,94600.0
2009-02-25 15:25:00,22.49,22.53,22.45,22.45,52400.0,13.932,13.9568,13.9073,13.9073,52400.0
2009-02-25 15:30:00,22.45,22.5,22.42,22.5,100300.0,13.9073,13.9382,13.8887,13.9382,100300.0
2009-02-25 15:35:00,22.5,22.51,22.39,22.4,84500.0,13.9382,13.9444,13.8701,13.8763,84500.0
2009-02-25 15:40:00,22.4,22.45,22.37,22.37,95500.0,13.8763,13.9073,13.8577,13.8577,95500.0
2009-02-25 15:45:00,22.37,22.43,22.34,22.36,71200.0,13.8577,13.8949,13.8391,13.8515,71200.0
2009-02-25 15:50:00,22.35,22.36,22.24,22.25,110400.0,13.8453,13.8515,13.7772,13.7834,110400.0
2009-02-25 15:55:00,22.24,22.27,22.2,22.26,181500.0,13.7772,13.7958,13.7524,13.7896,181500.0
2009-02-26 09:30:00,22.27,22.37,22.27,22.34,39800.0,13.7958,13.8577,13.7958,13.8391,39800.0
2009-02-26 09:35:00,22.37,22.43,22.35,22.35,23000.0,13.8577,13.8949,13.8453,13.8453,23000.0
2009-02-26 09:40:00,22.36,22.43,22.3,22.43,30100.0,13.8515,13.8949,13.8143,13.8949,30100.0
2009-02-26 09:45:00,22.43,22.45,22.27,22.31,43300.0,13.8949,13.9073,13.7958,13.8205,43300.0
2009-02-26 09:50:00,22.33,22.38,22.29,22.35,21300.0,13.8329,13.8639,13.8081,13.8453,21300.0
2009-02-26 09:55:00,22.35,22.39,22.31,22.39,28500.0,13.8453,13.8701,13.8205,13.8701,28500.0
2009-02-26 10:00:00,22.39,22.5,22.33,22.33,48600.0,13.8701,13.9382,13.8329,13.8329,48600.0
2009-02-26 10:05:00,22.34,22.36,22.26,22.32,45000.0,13.8391,13.8515,13.7896,13.8267,45000.0
2009-02-26 10:10:00,22.32,22.41,22.29,22.4,66700.0,13.8267,13.8825,13.8081,13.8763,66700.0
2009-02-26 10:15:00,22.4,22.56,22.4,22.54,91300.0,13.8763,13.9754,13.8763,13.963,91300.0
2009-02-26 10:20:00,22.53,22.64,22.53,22.6,59600.0,13.9568,14.025,13.9568,14.0002,59600.0
2009-02-26 10:25:00,22.61,22.63,22.57,22.59,139500.0,14.0064,14.0188,13.9816,13.994,139500.0
2009-02-26 10:30:00,22.59,22.59,22.46,22.57,53100.0,13.994,13.994,13.9135,13.9816,53100.0
2009-02-26 10:35:00,22.57,22.58,22.51,22.55,29100.0,13.9816,13.9878,13.9444,13.9692,29100.0
2009-02-26 10:40:00,22.54,22.55,22.52,22.55,59300.0,13.963,13.9692,13.9506,13.9692,59300.0
2009-02-26 10:45:00,22.55,22.56,22.48,22.49,66900.0,13.9692,13.9754,13.9258,13.932,66900.0
2009-02-26 10:50:00,22.48,22.5,22.42,22.43,102800.0,13.9258,13.9382,13.8887,13.8949,102800.0
2009-02-26 10:55:00,22.43,22.54,22.43,22.54,75500.0,13.8949,13.963,13.8949,13.963,75500.0
2009-02-26 11:00:00,22.53,22.55,22.38,22.39,74500.0,13.9568,13.9692,13.8639,13.8701,74500.0
2009-02-26 11:05:00,22.4,22.4,22.32,22.36,49300.0,13.8763,13.8763,13.8267,13.8515,49300.0
2009-02-26 11:10:00,22.35,22.35,22.3,22.31,46400.0,13.8453,13.8453,13.8143,13.8205,46400.0
2009-02-26 11:15:00,22.31,22.34,22.29,22.33,40500.0,13.8205,13.8391,13.8081,13.8329,40500.0
2009-02-26 11:20:00,22.33,22.41,22.33,22.38,47200.0,13.8329,13.8825,13.8329,13.8639,47200.0
2009-02-26 11:25:00,22.38,22.38,22.33,22.34,62400.0,13.8639,13.8639,13.8329,13.8391,62400.0
2009-02-26 11:30:00,22.33,22.34,22.31,22.32,10500.0,13.8329,13.8391,13.8205,13.8267,10500.0
2009-02-26 11:35:00,22.32,22.33,22.26,22.26,25800.0,13.8267,13.8329,13.7896,13.7896,25800.0
2009-02-26 11:40:00,22.27,22.27,22.16,22.17,72700.0,13.7958,13.7958,13.7276,13.7338,72700.0
2009-02-26 11:45:00,22.18,22.23,22.17,22.23,11500.0,13.74,13.771,13.7338,13.771,11500.0
2009-02-26 11:50:00,22.23,22.26,22.22,22.24,16200.0,13.771,13.7896,13.7648,13.7772,16200.0
2009-02-26 11:55:00,22.25,22.27,22.23,22.26,11300.0,13.7834,13.7958,13.771,13.7896,11300.0
2009-02-26 12:00:00,22.27,22.31,22.27,22.31,35500.0,13.7958,13.8205,13.7958,13.8205,35500.0
2009-02-26 12:05:00,22.29,22.31,22.29,22.31,39900.0,13.8081,13.8205,13.8081,13.8205,39900.0
2009-02-26 12:10:00,22.3,22.31,22.26,22.26,10700.0,13.8143,13.8205,13.7896,13.7896,10700.0
2009-02-26 12:15:00,22.27,22.27,22.19,22.21,41900.0,13.7958,13.7958,13.7462,13.7586,41900.0
2009-02-26 12:20:00,22.2,22.21,22.12,22.14,41000.0,13.7524,13.7586,13.7028,13.7152,41000.0
2009-02-26 12:25:00,22.14,22.15,22.08,22.11,20000.0,13.7152,13.7214,13.6781,13.6966,20000.0
2009-02-26 12:30:00,22.11,22.17,22.1,22.17,27200.0,13.6966,13.7338,13.6904,13.7338,27200.0
2009-02-26 12:35:00,22.18,22.2,22.17,22.19,26900.0,13.74,13.7524,13.7338,13.7462,26900.0
2009-02-26 12:40:00,22.19,22.2,22.15,22.15,9200.0,13.7462,13.7524,13.7214,13.7214,9200.0
2009-02-26 12:45:00,22.16,22.18,22.15,22.17,10200.0,13.7276,13.74,13.7214,13.7338,10200.0
2009-02-26 12:50:00,22.17,22.18,22.14,22.17,11900.0,13.7338,13.74,13.7152,13.7338,11900.0
2009-02-26 12:55:00,22.17,22.18,22.1,22.11,14200.0,13.7338,13.74,13.6904,13.6966,14200.0
2009-02-26 13:00:00,22.12,22.12,22.08,22.09,11200.0,13.7028,13.7028,13.6781,13.6843,11200.0
2009-02-26 13:05:00,22.1,22.1,22.04,22.04,18900.0,13.6904,13.6904,13.6533,13.6533,18900.0
2009-02-26 13:10:00,22.04,22.04,21.99,22.03,65000.0,13.6533,13.6533,13.6223,13.6471,65000.0
2009-02-26 13:15:00,22.02,22.05,22.01,22.01,13900.0,13.6409,13.6595,13.6347,13.6347,13900.0
2009-02-26 13:20:00,22.02,22.06,22.01,22.05,25000.0,13.6409,13.6657,13.6347,13.6595,25000.0
2009-02-26 13:25:00,22.06,22.13,22.04,22.1,37900.0,13.6657,13.709,13.6533,13.6904,37900.0
2009-02-26 13:30:00,22.11,22.11,22.06,22.07,31900.0,13.6966,13.6966,13.6657,13.6719,31900.0
2009-02-26 13:35:00,22.08,22.09,22.04,22.05,14200.0,13.6781,13.6843,13.6533,13.6595,14200.0
2009-02-26 13:40:00,22.04,22.15,22.04,22.13,35500.0,13.6533,13.7214,13.6533,13.709,35500.0
2009-02-26 13:45:00,22.14,22.15,22.11,22.13,26300.0,13.7152,13.7214,13.6966,13.709,26300.0
2009-02-26 13:50:00,22.13,22.16,22.08,22.08,46300.0,13.709,13.7276,13.6781,13.6781,46300.0
2009-02-26 13:55:00,22.08,22.09,22.05,22.09,27300.0,13.6781,13.6843,13.6595,13.6843,27300.0
2009-02-26 14:00:00,22.08,22.09,22.04,22.05,24900.0,13.6781,13.6843,13.6533,13.6595,24900.0
2009-02-26 14:05:00,22.06,22.07,21.99,22.0,44600.0,13.6657,13.6719,13.6223,13.6285,44600.0
2009-02-26 14:10:00,22.01,22.03,22.0,22.01,52600.0,13.6347,13.6471,13.6285,13.6347,52600.0
2009-02-26 14:15:00,22.01,22.01,21.98,21.99,38600.0,13.6347,13.6347,13.6161,13.6223,38600.0
2009-02-26 14:20:00,22.0,22.08,21.99,22.07,37100.0,13.6285,13.6781,13.6223,13.6719,37100.0
2009-02-26 14:25:00,22.07,22.1,22.05,22.09,35500.0,13.6719,13.6904,13.6595,13.6843,35500.0
2009-02-26 14:30:00,22.1,22.1,21.98,22.01,60700.0,13.6904,13.6904,13.6161,13.6347,60700.0
2009-02-26 14:35:00,22.02,22.03,21.99,22.0,36800.0,13.6409,13.6471,13.6223,13.6285,36800.0
2009-02-26 14:40:00,22.0,22.0,21.94,21.94,36300.0,13.6285,13.6285,13.5913,13.5913,36300.0
2009-02-26 14:45:00,21.93,21.97,21.92,21.96,29100.0,13.5851,13.6099,13.5789,13.6037,29100.0
2009-02-26 14:50:00,21.96,21.96,21.85,21.85,34300.0,13.6037,13.6037,13.5356,13.5356,34300.0
2009-02-26 14:55:00,21.85,21.86,21.77,21.83,61400.0,13.5356,13.5418,13.486,13.5232,61400.0
2009-02-26 15:00:00,21.83,21.83,21.73,21.79,77600.0,13.5232,13.5232,13.4612,13.4984,77600.0
2009-02-26 15:05:00,21.79,21.82,21.73,21.8,108100.0,13.4984,13.517,13.4612,13.5046,108100.0
2009-02-26 15:10:00,21.8,21.81,21.7,21.71,80500.0,13.5046,13.5108,13.4427,13.4489,80500.0
2009-02-26 15:15:00,21.71,21.75,21.7,21.72,56400.0,13.4489,13.4736,13.4427,13.455,56400.0
2009-02-26 15:20:00,21.72,21.74,21.7,21.73,55400.0,13.455,13.4674,13.4427,13.4612,55400.0
2009-02-26 15:25:00,21.74,21.74,21.71,21.72,47300.0,13.4674,13.4674,13.4489,13.455,47300.0
2009-02-26 15:30:00,21.72,21.77,21.71,21.77,68800.0,13.455,13.486,13.4489,13.486,68800.0
2009-02-26 15:35:00,21.77,21.8,21.76,21.77,91600.0,13.486,13.5046,13.4798,13.486,91600.0
2009-02-26 15:40:00,21.76,21.83,21.76,21.77,108600.0,13.4798,13.5232,13.4798,13.486,108600.0
2009-02-26 15:45:00,21.78,21.8,21.75,21.78,114900.0,13.4922,13.5046,13.4736,13.4922,114900.0
2009-02-26 15:50:00,21.78,21.78,21.72,21.74,155900.0,13.4922,13.4922,13.455,13.4674,155900.0
2009-02-26 15:55:00,21.74,21.74,21.67,21.67,143200.0,13.4674,13.4674,13.4241,13.4241,143200.0
2009-02-27 09:30:00,21.39,21.69,21.39,21.63,56700.0,13.2506,13.4365,13.2506,13.3993,56700.0
2009-02-27 09:35:00,21.63,21.63,21.46,21.55,43900.0,13.3993,13.3993,13.294,13.3497,43900.0
2009-02-27 09:40:00,21.55,21.68,21.54,21.66,31100.0,13.3497,13.4303,13.3435,13.4179,31100.0
2009-02-27 09:45:00,21.66,21.75,21.65,21.74,62300.0,13.4179,13.4736,13.4117,13.4674,62300.0
2009-02-27 09:50:00,21.75,21.78,21.69,21.76,51400.0,13.4736,13.4922,13.4365,13.4798,51400.0
2009-02-27 09:55:00,21.77,21.8,21.62,21.64,89000.0,13.486,13.5046,13.3931,13.4055,89000.0
2009-02-27 10:00:00,21.64,21.68,21.53,21.66,82800.0,13.4055,13.4303,13.3373,13.4179,82800.0
2009-02-27 10:05:00,21.67,21.72,21.59,21.63,43400.0,13.4241,13.455,13.3745,13.3993,43400.0
2009-02-27 10:10:00,21.62,21.69,21.6,21.68,31000.0,13.3931,13.4365,13.3807,13.4303,31000.0
2009-02-27 10:15:00,21.67,21.71,21.6,21.66,45200.0,13.4241,13.4489,13.3807,13.4179,45200.0
2009-02-27 10:20:00,21.67,21.79,21.67,21.72,70800.0,13.4241,13.4984,13.4241,13.455,70800.0
2009-02-27 10:25:00,21.73,21.77,21.7,21.73,39700.0,13.4612,13.486,13.4427,13.4612,39700.0
2009-02-27 10:30:00,21.72,21.73,21.62,21.62,43900.0,13.455,13.4612,13.3931,13.3931,43900.0
2009-02-27 10:35:00,21.61,21.62,21.57,21.62,33000.0,13.3869,13.3931,13.3621,13.3931,33000.0
2009-02-27 10:40:00,21.6,21.73,21.59,21.68,40700.0,13.3807,13.4612,13.3745,13.4303,40700.0
2009-02-27 10:45:00,21.68,21.77,21.61,21.73,71900.0,13.4303,13.486,13.3869,13.4612,71900.0
2009-02-27 10:50:00,21.73,21.77,21.67,21.69,40800.0,13.4612,13.486,13.4241,13.4365,40800.0
2009-02-27 10:55:00,21.68,21.68,21.61,21.63,45600.0,13.4303,13.4303,13.3869,13.3993,45600.0
2009-02-27 11:00:00,21.63,21.66,21.62,21.64,34200.0,13.3993,13.4179,13.3931,13.4055,34200.0
2009-02-27 11:05:00,21.64,21.64,21.58,21.62,24200.0,13.4055,13.4055,13.3683,13.3931,24200.0
2009-02-27 11:10:00,21.61,21.63,21.56,21.56,38700.0,13.3869,13.3993,13.3559,13.3559,38700.0
2009-02-27 11:15:00,21.56,21.59,21.54,21.58,27600.0,13.3559,13.3745,13.3435,13.3683,27600.0
2009-02-27 11:20:00,21.57,21.66,21.56,21.64,20100.0,13.3621,13.4179,13.3559,13.4055,20100.0
2009-02-27 11:25:00,21.64,21.72,21.63,21.71,26100.0,13.4055,13.455,13.3993,13.4489,26100.0
2009-02-27 11:30:00,21.71,21.72,21.69,21.71,29200.0,13.4489,13.455,13.4365,13.4489,29200.0
2009-02-27 11:35:00,21.71,21.73,21.67,21.72,12300.0,13.4489,13.4612,13.4241,13.455,12300.0
2009-02-27 11:40:00,21.72,21.87,21.7,21.85,52000.0,13.455,13.548,13.4427,13.5356,52000.0
2009-02-27 11:45:00,21.85,21.85,21.75,21.76,54100.0,13.5356,13.5356,13.4736,13.4798,54100.0
2009-02-27 11:50:00,21.77,21.79,21.73,21.73,33800.0,13.486,13.4984,13.4612,13.4612,33800.0
2009-02-27 11:55:00,21.72,21.8,21.7,21.79,47100.0,13.455,13.5046,13.4427,13.4984,47100.0
2009-02-27 12:00:00,21.8,21.83,21.74,21.75,32800.0,13.5046,13.5232,13.4674,13.4736,32800.0
2009-02-27 12:05:00,21.75,21.8,21.73,21.79,40100.0,13.4736,13.5046,13.4612,13.4984,40100.0
2009-02-27 12:10:00,21.8,21.85,21.72,21.84,69900.0,13.5046,13.5356,13.455,13.5294,69900.0
2009-02-27 12:15:00,21.85,21.91,21.82,21.82,64300.0,13.5356,13.5727,13.517,13.517,64300.0
2009-02-27 12:20:00,21.83,21.9,21.81,21.89,26800.0,13.5232,13.5666,13.5108,13.5604,26800.0
2009-02-27 12:25:00,21.89,21.91,21.86,21.87,26500.0,13.5604,13.5727,13.5418,13.548,26500.0
2009-02-27 12:30:00,21.86,21.87,21.85,21.86,22000.0,13.5418,13.548,13.5356,13.5418,22000.0
2009-02-27 12:35:00,21.86,21.87,21.82,21.82,55500.0,13.5418,13.548,13.517,13.517,55500.0
2009-02-27 12:40:00,21.83,21.83,21.8,21.8,29100.0,13.5232,13.5232,13.5046,13.5046,29100.0
2009-02-27 12:45:00,21.81,21.81,21.76,21.77,29500.0,13.5108,13.5108,13.4798,13.486,29500.0
2009-02-27 12:50:00,21.77,21.79,21.77,21.79,6000.0,13.486,13.4984,13.486,13.4984,6000.0
2009-02-27 12:55:00,21.79,21.79,21.72,21.78,69400.0,13.4984,13.4984,13.455,13.4922,69400.0
2009-02-27 13:00:00,21.78,21.86,21.77,21.84,66500.0,13.4922,13.5418,13.486,13.5294,66500.0
2009-02-27 13:05:00,21.84,21.87,21.79,21.81,28000.0,13.5294,13.548,13.4984,13.5108,28000.0
2009-02-27 13:10:00,21.81,21.82,21.71,21.72,39400.0,13.5108,13.517,13.4489,13.455,39400.0
2009-02-27 13:15:00,21.72,21.73,21.67,21.73,37600.0,13.455,13.4612,13.4241,13.4612,37600.0
2009-02-27 13:20:00,21.73,21.79,21.72,21.74,34800.0,13.4612,13.4984,13.455,13.4674,34800.0
2009-02-27 13:25:00,21.75,21.77,21.75,21.77,15900.0,13.4736,13.486,13.4736,13.486,15900.0
2009-02-27 13:30:00,21.77,21.85,21.68,21.76,67200.0,13.486,13.5356,13.4303,13.4798,67200.0
2009-02-27 13:35:00,21.76,21.78,21.58,21.65,70600.0,13.4798,13.4922,13.3683,13.4117,70600.0
2009-02-27 13:40:00,21.66,21.72,21.65,21.7,41300.0,13.4179,13.455,13.4117,13.4427,41300.0
2009-02-27 13:45:00,21.7,21.81,21.68,21.81,29200.0,13.4427,13.5108,13.4303,13.5108,29200.0
2009-02-27 13:50:00,21.82,21.85,21.72,21.72,75800.0,13.517,13.5356,13.455,13.455,75800.0
2009-02-27 13:55:00,21.72,21.87,21.71,21.81,40100.0,13.455,13.548,13.4489,13.5108,40100.0
2009-02-27 14:00:00,21.8,21.89,21.77,21.86,35700.0,13.5046,13.5604,13.486,13.5418,35700.0
2009-02-27 14:05:00,21.86,21.87,21.79,21.8,31900.0,13.5418,13.548,13.4984,13.5046,31900.0
2009-02-27 14:10:00,21.8,21.9,21.75,21.78,111300.0,13.5046,13.5666,13.4736,13.4922,111300.0
2009-02-27 14:15:00,21.78,21.82,21.78,21.81,54700.0,13.4922,13.517,13.4922,13.5108,54700.0
2009-02-27 14:20:00,21.81,21.81,21.72,21.77,38900.0,13.5108,13.5108,13.455,13.486,38900.0
2009-02-27 14:25:00,21.76,21.79,21.67,21.69,49900.0,13.4798,13.4984,13.4241,13.4365,49900.0
2009-02-27 14:30:00,21.7,21.72,21.65,21.7,60800.0,13.4427,13.455,13.4117,13.4427,60800.0
2009-02-27 14:35:00,21.7,21.71,21.64,21.64,46600.0,13.4427,13.4489,13.4055,13.4055,46600.0
2009-02-27 14:40:00,21.64,21.78,21.64,21.73,85100.0,13.4055,13.4922,13.4055,13.4612,85100.0
2009-02-27 14:45:00,21.73,21.76,21.71,21.75,65600.0,13.4612,13.4798,13.4489,13.4736,65600.0
2009-02-27 14:50:00,21.75,21.83,21.75,21.79,58100.0,13.4736,13.5232,13.4736,13.4984,58100.0
2009-02-27 14:55:00,21.78,21.87,21.76,21.86,124300.0,13.4922,13.548,13.4798,13.5418,124300.0
2009-02-27 15:00:00,21.87,21.87,21.76,21.76,54300.0,13.548,13.548,13.4798,13.4798,54300.0
2009-02-27 15:05:00,21.77,21.78,21.7,21.7,54300.0,13.486,13.4922,13.4427,13.4427,54300.0
2009-02-27 15:10:00,21.7,21.71,21.59,21.67,63600.0,13.4427,13.4489,13.3745,13.4241,63600.0
2009-02-27 15:15:00,21.66,21.67,21.53,21.58,55000.0,13.4179,13.4241,13.3373,13.3683,55000.0
2009-02-27 15:20:00,21.58,21.65,21.55,21.64,63400.0,13.3683,13.4117,13.3497,13.4055,63400.0
2009-02-27 15:25:00,21.65,21.68,21.61,21.62,65500.0,13.4117,13.4303,13.3869,13.3931,65500.0
2009-02-27 15:30:00,21.61,21.73,21.6,21.69,85400.0,13.3869,13.4612,13.3807,13.4365,85400.0
2009-02-27 15:35:00,21.69,21.69,21.51,21.54,87500.0,13.4365,13.4365,13.325,13.3435,87500.0
2009-02-27 15:40:00,21.55,21.64,21.54,21.6,62900.0,13.3497,13.4055,13.3435,13.3807,62900.0
2009-02-27 15:45:00,21.61,21.69,21.56,21.65,80500.0,13.3869,13.4365,13.3559,13.4117,80500.0
2009-02-27 15:50:00,21.65,21.67,21.57,21.57,125200.0,13.4117,13.4241,13.3621,13.3621,125200.0
2009-02-27 15:55:00,21.56,21.57,21.46,21.49,196100.0,13.3559,13.3621,13.294,13.3126,196100.0
2009-03-02 09:30:00,21.19,21.24,20.76,20.76,138500.0,13.1267,13.1577,12.8603,12.8603,138500.0
2009-03-02 09:35:00,20.79,21.05,20.79,21.02,41100.0,12.8789,13.04,12.8789,13.0214,41100.0
2009-03-02 09:40:00,21.04,21.18,21.04,21.18,30900.0,13.0338,13.1205,13.0338,13.1205,30900.0
2009-03-02 09:45:00,21.18,21.22,21.07,21.14,44700.0,13.1205,13.1453,13.0524,13.0957,44700.0
2009-03-02 09:50:00,21.13,21.14,21.05,21.08,36200.0,13.0896,13.0957,13.04,13.0586,36200.0
2009-03-02 09:55:00,21.06,21.08,21.0,21.05,25900.0,13.0462,13.0586,13.009,13.04,25900.0
2009-03-02 10:00:00,21.05,21.16,21.05,21.08,50500.0,13.04,13.1081,13.04,13.0586,50500.0
2009-03-02 10:05:00,21.09,21.11,21.03,21.08,34500.0,13.0648,13.0772,13.0276,13.0586,34500.0
2009-03-02 10:10:00,21.08,21.08,20.97,21.03,53700.0,13.0586,13.0586,12.9904,13.0276,53700.0
2009-03-02 10:15:00,21.04,21.1,21.03,21.07,59300.0,13.0338,13.071,13.0276,13.0524,59300.0
2009-03-02 10:20:00,21.07,21.1,21.04,21.09,38300.0,13.0524,13.071,13.0338,13.0648,38300.0
2009-03-02 10:25:00,21.1,21.11,21.06,21.09,45700.0,13.071,13.0772,13.0462,13.0648,45700.0
2009-03-02 10:30:00,21.09,21.1,21.06,21.07,40800.0,13.0648,13.071,13.0462,13.0524,40800.0
2009-03-02 10:35:00,21.07,21.09,21.04,21.04,37400.0,13.0524,13.0648,13.0338,13.0338,37400.0
2009-03-02 10:40:00,21.03,21.04,20.96,21.03,42600.0,13.0276,13.0338,12.9842,13.0276,42600.0
2009-03-02 10:45:00,21.03,21.03,20.98,20.98,34400.0,13.0276,13.0276,12.9966,12.9966,34400.0
2009-03-02 10:50:00,20.97,21.0,20.96,20.97,29900.0,12.9904,13.009,12.9842,12.9904,29900.0
2009-03-02 10:55:00,20.97,21.02,20.95,20.97,36600.0,12.9904,13.0214,12.978,12.9904,36600.0
2009-03-02 11:00:00,20.98,21.02,20.96,20.97,50400.0,12.9966,13.0214,12.9842,12.9904,50400.0
2009-03-02 11:05:00,20.97,20.97,20.89,20.89,35600.0,12.9904,12.9904,12.9409,12.9409,35600.0
2009-03-02 11:10:00,20.9,20.99,20.89,20.98,30000.0,12.9471,13.0028,12.9409,12.9966,30000.0
2009-03-02 11:15:00,20.98,21.0,20.96,20.99,34700.0,12.9966,13.009,12.9842,13.0028,34700.0
2009-03-02 11:20:00,21.0,21.02,20.98,20.99,41900.0,13.009,13.0214,12.9966,13.0028,41900.0
2009-03-02 11:25:00,20.98,20.98,20.85,20.86,37700.0,12.9966,12.9966,12.9161,12.9223,37700.0
2009-03-02 11:30:00,20.87,20.91,20.84,20.91,34400.0,12.9285,12.9533,12.9099,12.9533,34400.0
2009-03-02 11:35:00,20.91,20.94,20.87,20.94,46900.0,12.9533,12.9719,12.9285,12.9719,46900.0
2009-03-02 11:40:00,20.93,20.94,20.86,20.86,43200.0,12.9657,12.9719,12.9223,12.9223,43200.0
2009-03-02 11:45:00,20.86,20.92,20.86,20.87,41100.0,12.9223,12.9595,12.9223,12.9285,41100.0
2009-03-02 11:50:00,20.88,20.9,20.81,20.83,55800.0,12.9347,12.9471,12.8913,12.9037,55800.0
2009-03-02 11:55:00,20.83,20.86,20.8,20.86,62200.0,12.9037,12.9223,12.8851,12.9223,62200.0
2009-03-02 12:00:00,20.86,20.87,20.79,20.83,53200.0,12.9223,12.9285,12.8789,12.9037,53200.0
2009-03-02 12:05:00,20.83,20.9,20.81,20.87,35700.0,12.9037,12.9471,12.8913,12.9285,35700.0
2009-03-02 12:10:00,20.86,20.87,20.76,20.77,75600.0,12.9223,12.9285,12.8603,12.8665,75600.0
2009-03-02 12:15:00,20.78,20.82,20.74,20.75,32900.0,12.8727,12.8975,12.848,12.8542,32900.0
2009-03-02 12:20:00,20.76,20.85,20.75,20.84,31500.0,12.8603,12.9161,12.8542,12.9099,31500.0
2009-03-02 12:25:00,20.83,20.86,20.8,20.82,29500.0,12.9037,12.9223,12.8851,12.8975,29500.0
2009-03-02 12:30:00,20.82,20.86,20.8,20.85,30300.0,12.8975,12.9223,12.8851,12.9161,30300.0
2009-03-02 12:35:00,20.84,20.85,20.8,20.81,21800.0,12.9099,12.9161,12.8851,12.8913,21800.0
2009-03-02 12:40:00,20.81,20.83,20.78,20.8,43400.0,12.8913,12.9037,12.8727,12.8851,43400.0
2009-03-02 12:45:00,20.79,20.79,20.74,20.75,51300.0,12.8789,12.8789,12.848,12.8542,51300.0
2009-03-02 12:50:00,20.75,20.87,20.74,20.82,43800.0,12.8542,12.9285,12.848,12.8975,43800.0
2009-03-02 12:55:00,20.82,20.82,20.72,20.73,27200.0,12.8975,12.8975,12.8356,12.8418,27200.0
2009-03-02 13:00:00,20.73,20.84,20.73,20.81,37500.0,12.8418,12.9099,12.8418,12.8913,37500.0
2009-03-02 13:05:00,20.82,20.84,20.78,20.84,61500.0,12.8975,12.9099,12.8727,12.9099,61500.0
2009-03-02 13:10:00,20.83,20.83,20.74,20.75,36600.0,12.9037,12.9037,12.848,12.8542,36600.0
2009-03-02 13:15:00,20.75,20.8,20.72,20.72,40700.0,12.8542,12.8851,12.8356,12.8356,40700.0
2009-03-02 13:20:00,20.73,20.76,20.71,20.71,41500.0,12.8418,12.8603,12.8294,12.8294,41500.0
2009-03-02 13:25:00,20.71,20.81,20.7,20.72,71200.0,12.8294,12.8913,12.8232,12.8356,71200.0
2009-03-02 13:30:00,20.73,20.75,20.69,20.71,74900.0,12.8418,12.8542,12.817,12.8294,74900.0
2009-03-02 13:35:00,20.7,20.76,20.68,20.75,32400.0,12.8232,12.8603,12.8108,12.8542,32400.0
2009-03-02 13:40:00,20.74,20.78,20.73,20.73,23300.0,12.848,12.8727,12.8418,12.8418,23300.0
2009-03-02 13:45:00,20.73,20.81,20.71,20.81,33500.0,12.8418,12.8913,12.8294,12.8913,33500.0
2009-03-02 13:50:00,20.81,20.81,20.78,20.8,35200.0,12.8913,12.8913,12.8727,12.8851,35200.0
2009-03-02 13:55:00,20.8,20.82,20.78,20.82,45000.0,12.8851,12.8975,12.8727,12.8975,45000.0
2009-03-02 14:00:00,20.81,20.83,20.78,20.81,31000.0,12.8913,12.9037,12.8727,12.8913,31000.0
2009-03-02 14:05:00,20.81,20.82,20.76,20.76,33500.0,12.8913,12.8975,12.8603,12.8603,33500.0
2009-03-02 14:10:00,20.77,20.81,20.76,20.8,21000.0,12.8665,12.8913,12.8603,12.8851,21000.0
2009-03-02 14:15:00,20.8,20.81,20.75,20.77,36200.0,12.8851,12.8913,12.8542,12.8665,36200.0
2009-03-02 14:20:00,20.78,20.78,20.75,20.78,44200.0,12.8727,12.8727,12.8542,12.8727,44200.0
2009-03-02 14:25:00,20.78,20.79,20.75,20.78,41000.0,12.8727,12.8789,12.8542,12.8727,41000.0
2009-03-02 14:30:00,20.77,20.84,20.77,20.82,77700.0,12.8665,12.9099,12.8665,12.8975,77700.0
2009-03-02 14:35:00,20.82,20.85,20.82,20.82,41100.0,12.8975,12.9161,12.8975,12.8975,41100.0
2009-03-02 14:40:00,20.81,20.87,20.81,20.84,40000.0,12.8913,12.9285,12.8913,12.9099,40000.0
2009-03-02 14:45:00,20.84,20.84,20.79,20.8,58200.0,12.9099,12.9099,12.8789,12.8851,58200.0
2009-03-02 14:50:00,20.8,20.82,20.75,20.78,51900.0,12.8851,12.8975,12.8542,12.8727,51900.0
2009-03-02 14:55:00,20.78,20.85,20.74,20.79,65400.0,12.8727,12.9161,12.848,12.8789,65400.0
2009-03-02 15:00:00,20.8,20.81,20.77,20.81,65800.0,12.8851,12.8913,12.8665,12.8913,65800.0
2009-03-02 15:05:00,20.81,20.83,20.78,20.81,62500.0,12.8913,12.9037,12.8727,12.8913,62500.0
2009-03-02 15:10:00,20.82,20.87,20.8,20.82,65300.0,12.8975,12.9285,12.8851,12.8975,65300.0
2009-03-02 15:15:00,20.82,20.84,20.78,20.78,122800.0,12.8975,12.9099,12.8727,12.8727,122800.0
2009-03-02 15:20:00,20.78,20.82,20.78,20.8,99100.0,12.8727,12.8975,12.8727,12.8851,99100.0
2009-03-02 15:25:00,20.8,20.85,20.76,20.84,99600.0,12.8851,12.9161,12.8603,12.9099,99600.0
2009-03-02 15:30:00,20.84,20.87,20.81,20.85,125800.0,12.9099,12.9285,12.8913,12.9161,125800.0
2009-03-02 15:35:00,20.84,20.85,20.8,20.81,78800.0,12.9099,12.9161,12.8851,12.8913,78800.0
2009-03-02 15:40:00,20.81,20.85,20.78,20.84,357600.0,12.8913,12.9161,12.8727,12.9099,357600.0
2009-03-02 15:45:00,20.84,20.87,20.8,20.82,266500.0,12.9099,12.9285,12.8851,12.8975,266500.0
2009-03-02 15:50:00,20.82,20.84,20.75,20.84,400400.0,12.8975,12.9099,12.8542,12.9099,400400.0
2009-03-02 15:55:00,20.83,20.88,20.83,20.84,490500.0,12.9037,12.9347,12.9037,12.9099,490500.0
2009-03-03 09:30:00,21.04,21.05,20.98,20.98,54900.0,13.0338,13.04,12.9966,12.9966,54900.0
2009-03-03 09:35:00,20.98,21.08,20.96,20.98,34300.0,12.9966,13.0586,12.9842,12.9966,34300.0
2009-03-03 09:40:00,20.98,21.05,20.89,20.89,53400.0,12.9966,13.04,12.9409,12.9409,53400.0
2009-03-03 09:45:00,20.89,20.96,20.84,20.88,30800.0,12.9409,12.9842,12.9099,12.9347,30800.0
2009-03-03 09:50:00,20.88,20.95,20.85,20.93,43500.0,12.9347,12.978,12.9161,12.9657,43500.0
2009-03-03 09:55:00,20.92,20.94,20.88,20.9,19300.0,12.9595,12.9719,12.9347,12.9471,19300.0
2009-03-03 10:00:00,20.89,20.97,20.8,20.97,62600.0,12.9409,12.9904,12.8851,12.9904,62600.0
2009-03-03 10:05:00,20.96,21.0,20.91,20.93,36100.0,12.9842,13.009,12.9533,12.9657,36100.0
2009-03-03 10:10:00,20.92,20.94,20.82,20.85,43000.0,12.9595,12.9719,12.8975,12.9161,43000.0
2009-03-03 10:15:00,20.86,20.93,20.82,20.9,49100.0,12.9223,12.9657,12.8975,12.9471,49100.0
2009-03-03 10:20:00,20.9,20.97,20.87,20.91,103100.0,12.9471,12.9904,12.9285,12.9533,103100.0
2009-03-03 10:25:00,20.9,20.93,20.86,20.92,47900.0,12.9471,12.9657,12.9223,12.9595,47900.0
2009-03-03 10:30:00,20.91,20.92,20.83,20.89,33300.0,12.9533,12.9595,12.9037,12.9409,33300.0
2009-03-03 10:35:00,20.9,20.93,20.88,20.92,44200.0,12.9471,12.9657,12.9347,12.9595,44200.0
2009-03-03 10:40:00,20.92,20.96,20.88,20.88,32100.0,12.9595,12.9842,12.9347,12.9347,32100.0
2009-03-03 10:45:00,20.88,20.93,20.88,20.89,38900.0,12.9347,12.9657,12.9347,12.9409,38900.0
2009-03-03 10:50:00,20.89,20.91,20.79,20.82,38800.0,12.9409,12.9533,12.8789,12.8975,38800.0
2009-03-03 10:55:00,20.83,20.83,20.78,20.79,29800.0,12.9037,12.9037,12.8727,12.8789,29800.0
2009-03-03 11:00:00,20.79,20.81,20.7,20.7,40000.0,12.8789,12.8913,12.8232,12.8232,40000.0
2009-03-03 11:05:00,20.71,20.76,20.69,20.76,35900.0,12.8294,12.8603,12.817,12.8603,35900.0
2009-03-03 11:10:00,20.75,20.76,20.62,20.65,55700.0,12.8542,12.8603,12.7736,12.7922,55700.0
2009-03-03 11:15:00,20.66,20.66,20.55,20.57,44100.0,12.7984,12.7984,12.7303,12.7426,44100.0
2009-03-03 11:20:00,20.58,20.68,20.58,20.67,45000.0,12.7488,12.8108,12.7488,12.8046,45000.0
2009-03-03 11:25:00,20.67,20.67,20.58,20.6,35300.0,12.8046,12.8046,12.7488,12.7612,35300.0
2009-03-03 11:30:00,20.6,20.61,20.54,20.54,20200.0,12.7612,12.7674,12.7241,12.7241,20200.0
2009-03-03 11:35:00,20.55,20.57,20.51,20.53,32200.0,12.7303,12.7426,12.7055,12.7179,32200.0
2009-03-03 11:40:00,20.54,20.57,20.51,20.56,30700.0,12.7241,12.7426,12.7055,12.7365,30700.0
2009-03-03 11:45:00,20.56,20.58,20.55,20.56,39000.0,12.7365,12.7488,12.7303,12.7365,39000.0
2009-03-03 11:50:00,20.57,20.58,20.48,20.5,78200.0,12.7426,12.7488,12.6869,12.6993,78200.0
2009-03-03 11:55:00,20.5,20.52,20.46,20.46,49000.0,12.6993,12.7117,12.6745,12.6745,49000.0
2009-03-03 12:00:00,20.46,20.58,20.46,20.57,70700.0,12.6745,12.7488,12.6745,12.7426,70700.0
2009-03-03 12:05:00,20.57,20.62,20.57,20.57,30900.0,12.7426,12.7736,12.7426,12.7426,30900.0
2009-03-03 12:10:00,20.57,20.58,20.54,20.54,35600.0,12.7426,12.7488,12.7241,12.7241,35600.0
2009-03-03 12:15:00,20.55,20.63,20.54,20.63,58000.0,12.7303,12.7798,12.7241,12.7798,58000.0
2009-03-03 12:20:00,20.63,20.67,20.61,20.63,29700.0,12.7798,12.8046,12.7674,12.7798,29700.0
2009-03-03 12:25:00,20.62,20.64,20.6,20.61,32000.0,12.7736,12.786,12.7612,12.7674,32000.0
2009-03-03 12:30:00,20.61,20.61,20.52,20.56,39000.0,12.7674,12.7674,12.7117,12.7365,39000.0
2009-03-03 12:35:00,20.56,20.58,20.51,20.53,36400.0,12.7365,12.7488,12.7055,12.7179,36400.0
2009-03-03 12:40:00,20.53,20.57,20.51,20.57,32400.0,12.7179,12.7426,12.7055,12.7426,32400.0
2009-03-03 12:45:00,20.57,20.6,20.55,20.56,40400.0,12.7426,12.7612,12.7303,12.7365,40400.0
2009-03-03 12:50:00,20.56,20.56,20.48,20.55,52900.0,12.7365,12.7365,12.6869,12.7303,52900.0
2009-03-03 12:55:00,20.54,20.56,20.5,20.51,24800.0,12.7241,12.7365,12.6993,12.7055,24800.0
2009-03-03 13:00:00,20.52,20.53,20.49,20.52,43100.0,12.7117,12.7179,12.6931,12.7117,43100.0
2009-03-03 13:05:00,20.52,20.53,20.45,20.48,35000.0,12.7117,12.7179,12.6683,12.6869,35000.0
2009-03-03 13:10:00,20.48,20.53,20.46,20.5,29600.0,12.6869,12.7179,12.6745,12.6993,29600.0
2009-03-03 13:15:00,20.5,20.53,20.48,20.52,37100.0,12.6993,12.7179,12.6869,12.7117,37100.0
2009-03-03 13:20:00,20.53,20.57,20.51,20.54,40400.0,12.7179,12.7426,12.7055,12.7241,40400.0
2009-03-03 13:25:00,20.53,20.53,20.42,20.42,25900.0,12.7179,12.7179,12.6497,12.6497,25900.0
2009-03-03 13:30:00,20.43,20.44,20.39,20.43,38800.0,12.6559,12.6621,12.6311,12.6559,38800.0
2009-03-03 13:35:00,20.42,20.43,20.35,20.4,39600.0,12.6497,12.6559,12.6064,12.6373,39600.0
2009-03-03 13:40:00,20.4,20.45,20.39,20.43,46900.0,12.6373,12.6683,12.6311,12.6559,46900.0
2009-03-03 13:45:00,20.42,20.43,20.33,20.34,59200.0,12.6497,12.6559,12.594,12.6002,59200.0
2009-03-03 13:50:00,20.34,20.41,20.33,20.4,135700.0,12.6002,12.6435,12.594,12.6373,135700.0
2009-03-03 13:55:00,20.4,20.55,20.39,20.5,71000.0,12.6373,12.7303,12.6311,12.6993,71000.0
2009-03-03 14:00:00,20.51,20.54,20.47,20.52,73800.0,12.7055,12.7241,12.6807,12.7117,73800.0
2009-03-03 14:05:00,20.53,20.54,20.47,20.48,28800.0,12.7179,12.7241,12.6807,12.6869,28800.0
2009-03-03 14:10:00,20.49,20.55,20.46,20.53,48000.0,12.6931,12.7303,12.6745,12.7179,48000.0
2009-03-03 14:15:00,20.53,20.54,20.5,20.52,48900.0,12.7179,12.7241,12.6993,12.7117,48900.0
2009-03-03 14:20:00,20.51,20.61,20.51,20.6,40200.0,12.7055,12.7674,12.7055,12.7612,40200.0
2009-03-03 14:25:00,20.6,20.61,20.53,20.55,58000.0,12.7612,12.7674,12.7179,12.7303,58000.0
2009-03-03 14:30:00,20.56,20.6,20.54,20.6,102800.0,12.7365,12.7612,12.7241,12.7612,102800.0
2009-03-03 14:35:00,20.61,20.64,20.6,20.6,78800.0,12.7674,12.786,12.7612,12.7612,78800.0
2009-03-03 14:40:00,20.61,20.61,20.52,20.53,91700.0,12.7674,12.7674,12.7117,12.7179,91700.0
2009-03-03 14:45:00,20.53,20.54,20.49,20.51,112800.0,12.7179,12.7241,12.6931,12.7055,112800.0
2009-03-03 14:50:00,20.51,20.54,20.48,20.53,86900.0,12.7055,12.7241,12.6869,12.7179,86900.0
2009-03-03 14:55:00,20.54,20.56,20.52,20.53,108800.0,12.7241,12.7365,12.7117,12.7179,108800.0
2009-03-03 15:00:00,20.53,20.56,20.48,20.53,95400.0,12.7179,12.7365,12.6869,12.7179,95400.0
2009-03-03 15:05:00,20.54,20.54,20.45,20.48,61500.0,12.7241,12.7241,12.6683,12.6869,61500.0
2009-03-03 15:10:00,20.48,20.51,20.44,20.46,92600.0,12.6869,12.7055,12.6621,12.6745,92600.0
2009-03-03 15:15:00,20.45,20.51,20.45,20.47,108300.0,12.6683,12.7055,12.6683,12.6807,108300.0
2009-03-03 15:20:00,20.47,20.51,20.37,20.39,114400.0,12.6807,12.7055,12.6188,12.6311,114400.0
2009-03-03 15:25:00,20.39,20.42,20.36,20.37,93800.0,12.6311,12.6497,12.6126,12.6188,93800.0
2009-03-03 15:30:00,20.37,20.42,20.35,20.41,107900.0,12.6188,12.6497,12.6064,12.6435,107900.0
2009-03-03 15:35:00,20.41,20.41,20.32,20.33,134600.0,12.6435,12.6435,12.5878,12.594,134600.0
2009-03-03 15:40:00,20.32,20.4,20.3,20.38,195800.0,12.5878,12.6373,12.5754,12.6249,195800.0
2009-03-03 15:45:00,20.38,20.39,20.35,20.36,109900.0,12.6249,12.6311,12.6064,12.6126,109900.0
2009-03-03 15:50:00,20.36,20.47,20.36,20.46,188400.0,12.6126,12.6807,12.6126,12.6745,188400.0
2009-03-03 15:55:00,20.46,20.46,20.35,20.36,230400.0,12.6745,12.6745,12.6064,12.6126,230400.0
2009-03-04 09:30:00,20.61,20.92,20.4,20.4,65900.0,12.7674,12.9595,12.6373,12.6373,65900.0
2009-03-04 09:35:00,20.41,20.63,20.41,20.55,67400.0,12.6435,12.7798,12.6435,12.7303,67400.0
2009-03-04 09:40:00,20.57,20.64,20.48,20.64,33600.0,12.7426,12.786,12.6869,12.786,33600.0
2009-03-04 09:45:00,20.63,20.65,20.5,20.53,23300.0,12.7798,12.7922,12.6993,12.7179,23300.0
2009-03-04 09:50:00,20.54,20.54,20.38,20.39,48000.0,12.7241,12.7241,12.6249,12.6311,48000.0
2009-03-04 09:55:00,20.38,20.44,20.33,20.35,27800.0,12.6249,12.6621,12.594,12.6064,27800.0
2009-03-04 10:00:00,20.34,20.44,20.32,20.4,49300.0,12.6002,12.6621,12.5878,12.6373,49300.0
2009-03-04 10:05:00,20.41,20.43,20.34,20.37,40200.0,12.6435,12.6559,12.6002,12.6188,40200.0
2009-03-04 10:10:00,20.37,20.41,20.33,20.41,49300.0,12.6188,12.6435,12.594,12.6435,49300.0
2009-03-04 10:15:00,20.42,20.45,20.35,20.42,71500.0,12.6497,12.6683,12.6064,12.6497,71500.0
2009-03-04 10:20:00,20.41,20.43,20.36,20.43,48800.0,12.6435,12.6559,12.6126,12.6559,48800.0
2009-03-04 10:25:00,20.43,20.51,20.41,20.49,25600.0,12.6559,12.7055,12.6435,12.6931,25600.0
2009-03-04 10:30:00,20.48,20.49,20.38,20.47,41800.0,12.6869,12.6931,12.6249,12.6807,41800.0
2009-03-04 10:35:00,20.46,20.46,20.35,20.43,40000.0,12.6745,12.6745,12.6064,12.6559,40000.0
2009-03-04 10:40:00,20.42,20.56,20.42,20.53,71100.0,12.6497,12.7365,12.6497,12.7179,71100.0
2009-03-04 10:45:00,20.53,20.53,20.47,20.53,53900.0,12.7179,12.7179,12.6807,12.7179,53900.0
2009-03-04 10:50:00,20.52,20.66,20.51,20.66,126700.0,12.7117,12.7984,12.7055,12.7984,126700.0
2009-03-04 10:55:00,20.66,20.73,20.57,20.57,193100.0,12.7984,12.8418,12.7426,12.7426,193100.0
2009-03-04 11:00:00,20.58,20.79,20.58,20.77,143400.0,12.7488,12.8789,12.7488,12.8665,143400.0
2009-03-04 11:05:00,20.76,20.77,20.74,20.74,52300.0,12.8603,12.8665,12.848,12.848,52300.0
2009-03-04 11:10:00,20.74,20.77,20.74,20.74,30700.0,12.848,12.8665,12.848,12.848,30700.0
2009-03-04 11:15:00,20.74,20.79,20.74,20.78,56400.0,12.848,12.8789,12.848,12.8727,56400.0
2009-03-04 11:20:00,20.77,20.81,20.74,20.81,37000.0,12.8665,12.8913,12.848,12.8913,37000.0
2009-03-04 11:25:00,20.81,20.86,20.79,20.84,44700.0,12.8913,12.9223,12.8789,12.9099,44700.0
2009-03-04 11:30:00,20.84,20.88,20.81,20.84,36800.0,12.9099,12.9347,12.8913,12.9099,36800.0
2009-03-04 11:35:00,20.84,20.85,20.82,20.83,17300.0,12.9099,12.9161,12.8975,12.9037,17300.0
2009-03-04 11:40:00,20.83,20.84,20.8,20.84,34400.0,12.9037,12.9099,12.8851,12.9099,34400.0
2009-03-04 11:45:00,20.84,20.9,20.84,20.89,61400.0,12.9099,12.9471,12.9099,12.9409,61400.0
2009-03-04 11:50:00,20.9,20.93,20.85,20.87,40000.0,12.9471,12.9657,12.9161,12.9285,40000.0
2009-03-04 11:55:00,20.87,20.96,20.86,20.94,61400.0,12.9285,12.9842,12.9223,12.9719,61400.0
2009-03-04 12:00:00,20.95,20.95,20.87,20.91,124500.0,12.978,12.978,12.9285,12.9533,124500.0
2009-03-04 12:05:00,20.91,20.92,20.84,20.86,43000.0,12.9533,12.9595,12.9099,12.9223,43000.0
2009-03-04 12:10:00,20.86,20.93,20.86,20.9,46900.0,12.9223,12.9657,12.9223,12.9471,46900.0
2009-03-04 12:15:00,20.9,20.91,20.84,20.85,37500.0,12.9471,12.9533,12.9099,12.9161,37500.0
2009-03-04 12:20:00,20.85,20.88,20.84,20.84,28300.0,12.9161,12.9347,12.9099,12.9099,28300.0
2009-03-04 12:25:00,20.85,20.9,20.84,20.89,22700.0,12.9161,12.9471,12.9099,12.9409,22700.0
2009-03-04 12:30:00,20.89,20.93,20.88,20.93,28000.0,12.9409,12.9657,12.9347,12.9657,28000.0
2009-03-04 12:35:00,20.93,20.96,20.91,20.94,22300.0,12.9657,12.9842,12.9533,12.9719,22300.0
2009-03-04 12:40:00,20.94,20.95,20.91,20.92,67100.0,12.9719,12.978,12.9533,12.9595,67100.0
2009-03-04 12:45:00,20.92,20.92,20.83,20.84,41400.0,12.9595,12.9595,12.9037,12.9099,41400.0
2009-03-04 12:50:00,20.84,20.89,20.84,20.88,25500.0,12.9099,12.9409,12.9099,12.9347,25500.0
2009-03-04 12:55:00,20.88,20.91,20.86,20.91,24300.0,12.9347,12.9533,12.9223,12.9533,24300.0
2009-03-04 13:00:00,20.91,20.96,20.9,20.92,41600.0,12.9533,12.9842,12.9471,12.9595,41600.0
2009-03-04 13:05:00,20.92,20.94,20.88,20.94,43700.0,12.9595,12.9719,12.9347,12.9719,43700.0
2009-03-04 13:10:00,20.94,21.0,20.94,20.98,37900.0,12.9719,13.009,12.9719,12.9966,37900.0
2009-03-04 13:15:00,20.98,21.06,20.98,21.06,92700.0,12.9966,13.0462,12.9966,13.0462,92700.0
2009-03-04 13:20:00,21.06,21.06,20.98,20.99,30800.0,13.0462,13.0462,12.9966,13.0028,30800.0
2009-03-04 13:25:00,21.0,21.05,20.99,21.0,14400.0,13.009,13.04,13.0028,13.009,14400.0
2009-03-04 13:30:00,21.0,21.06,21.0,21.01,40800.0,13.009,13.0462,13.009,13.0152,40800.0
2009-03-04 13:35:00,21.01,21.03,20.94,20.94,29300.0,13.0152,13.0276,12.9719,12.9719,29300.0
2009-03-04 13:40:00,20.95,20.99,20.94,20.98,19400.0,12.978,13.0028,12.9719,12.9966,19400.0
2009-03-04 13:45:00,21.0,21.06,20.99,21.05,30300.0,13.009,13.0462,13.0028,13.04,30300.0
2009-03-04 13:50:00,21.06,21.07,21.02,21.03,19200.0,13.0462,13.0524,13.0214,13.0276,19200.0
2009-03-04 13:55:00,21.02,21.06,21.0,21.0,44900.0,13.0214,13.0462,13.009,13.009,44900.0
2009-03-04 14:00:00,21.0,21.11,20.97,21.1,51600.0,13.009,13.0772,12.9904,13.071,51600.0
2009-03-04 14:05:00,21.1,21.2,21.1,21.2,54300.0,13.071,13.1329,13.071,13.1329,54300.0
2009-03-04 14:10:00,21.2,21.21,21.17,21.2,33800.0,13.1329,13.1391,13.1143,13.1329,33800.0
2009-03-04 14:15:00,21.2,21.26,21.2,21.23,43400.0,13.1329,13.1701,13.1329,13.1515,43400.0
2009-03-04 14:20:00,21.23,21.24,21.21,21.23,26200.0,13.1515,13.1577,13.1391,13.1515,26200.0
2009-03-04 14:25:00,21.23,21.24,21.19,21.22,31400.0,13.1515,13.1577,13.1267,13.1453,31400.0
2009-03-04 14:30:00,21.22,21.25,21.2,21.21,48300.0,13.1453,13.1639,13.1329,13.1391,48300.0
2009-03-04 14:35:00,21.21,21.32,21.2,21.3,46200.0,13.1391,13.2073,13.1329,13.1949,46200.0
2009-03-04 14:40:00,21.29,21.33,21.27,21.33,45000.0,13.1887,13.2134,13.1763,13.2134,45000.0
2009-03-04 14:45:00,21.32,21.39,21.32,21.37,40500.0,13.2073,13.2506,13.2073,13.2382,40500.0
2009-03-04 14:50:00,21.37,21.4,21.36,21.37,46800.0,13.2382,13.2568,13.232,13.2382,46800.0
2009-03-04 14:55:00,21.38,21.48,21.36,21.45,82200.0,13.2444,13.3064,13.232,13.2878,82200.0
2009-03-04 15:00:00,21.45,21.46,21.38,21.39,69900.0,13.2878,13.294,13.2444,13.2506,69900.0
2009-03-04 15:05:00,21.39,21.4,21.34,21.36,34700.0,13.2506,13.2568,13.2196,13.232,34700.0
2009-03-04 15:10:00,21.36,21.45,21.36,21.43,44600.0,13.232,13.2878,13.232,13.2754,44600.0
2009-03-04 15:15:00,21.43,21.48,21.42,21.42,54900.0,13.2754,13.3064,13.2692,13.2692,54900.0
2009-03-04 15:20:00,21.43,21.44,21.37,21.4,51300.0,13.2754,13.2816,13.2382,13.2568,51300.0
2009-03-04 15:25:00,21.39,21.44,21.38,21.42,76900.0,13.2506,13.2816,13.2444,13.2692,76900.0
2009-03-04 15:30:00,21.43,21.46,21.4,21.4,95700.0,13.2754,13.294,13.2568,13.2568,95700.0
2009-03-04 15:35:00,21.4,21.41,21.33,21.35,95400.0,13.2568,13.263,13.2134,13.2258,95400.0
2009-03-04 15:40:00,21.35,21.38,21.32,21.34,108500.0,13.2258,13.2444,13.2073,13.2196,108500.0
2009-03-04 15:45:00,21.34,21.35,21.23,21.23,106100.0,13.2196,13.2258,13.1515,13.1515,106100.0
2009-03-04 15:50:00,21.24,21.27,21.13,21.15,174700.0,13.1577,13.1763,13.0896,13.1019,174700.0
2009-03-04 15:55:00,21.15,21.18,21.11,21.16,255300.0,13.1019,13.1205,13.0772,13.1081,255300.0
2009-03-05 09:30:00,20.8,20.88,20.6,20.6,86600.0,12.8851,12.9347,12.7612,12.7612,86600.0
2009-03-05 09:35:00,20.6,20.62,20.44,20.51,52000.0,12.7612,12.7736,12.6621,12.7055,52000.0
2009-03-05 09:40:00,20.51,20.61,20.5,20.57,32100.0,12.7055,12.7674,12.6993,12.7426,32100.0
2009-03-05 09:45:00,20.58,20.67,20.57,20.6,47500.0,12.7488,12.8046,12.7426,12.7612,47500.0
2009-03-05 09:50:00,20.61,20.69,20.58,20.65,35400.0,12.7674,12.817,12.7488,12.7922,35400.0
2009-03-05 09:55:00,20.65,20.7,20.61,20.66,29900.0,12.7922,12.8232,12.7674,12.7984,29900.0
2009-03-05 10:00:00,20.67,20.73,20.63,20.7,40700.0,12.8046,12.8418,12.7798,12.8232,40700.0
2009-03-05 10:05:00,20.72,20.72,20.62,20.63,32400.0,12.8356,12.8356,12.7736,12.7798,32400.0
2009-03-05 10:10:00,20.62,20.62,20.56,20.56,38600.0,12.7736,12.7736,12.7365,12.7365,38600.0
2009-03-05 10:15:00,20.56,20.61,20.55,20.56,33100.0,12.7365,12.7674,12.7303,12.7365,33100.0
2009-03-05 10:20:00,20.56,20.62,20.54,20.62,43100.0,12.7365,12.7736,12.7241,12.7736,43100.0
2009-03-05 10:25:00,20.61,20.68,20.61,20.67,22200.0,12.7674,12.8108,12.7674,12.8046,22200.0
2009-03-05 10:30:00,20.67,20.76,20.66,20.75,64300.0,12.8046,12.8603,12.7984,12.8542,64300.0
2009-03-05 10:35:00,20.74,20.77,20.67,20.68,57700.0,12.848,12.8665,12.8046,12.8108,57700.0
2009-03-05 10:40:00,20.69,20.76,20.69,20.73,39500.0,12.817,12.8603,12.817,12.8418,39500.0
2009-03-05 10:45:00,20.72,20.72,20.6,20.63,41700.0,12.8356,12.8356,12.7612,12.7798,41700.0
2009-03-05 10:50:00,20.62,20.66,20.58,20.61,29100.0,12.7736,12.7984,12.7488,12.7674,29100.0
2009-03-05 10:55:00,20.62,20.67,20.58,20.61,60500.0,12.7736,12.8046,12.7488,12.7674,60500.0
2009-03-05 11:00:00,20.6,20.67,20.59,20.62,30000.0,12.7612,12.8046,12.755,12.7736,30000.0
2009-03-05 11:05:00,20.62,20.64,20.56,20.58,40600.0,12.7736,12.786,12.7365,12.7488,40600.0
2009-03-05 11:10:00,20.57,20.58,20.56,20.57,23100.0,12.7426,12.7488,12.7365,12.7426,23100.0
2009-03-05 11:15:00,20.57,20.57,20.47,20.49,46600.0,12.7426,12.7426,12.6807,12.6931,46600.0
2009-03-05 11:20:00,20.48,20.49,20.43,20.44,32400.0,12.6869,12.6931,12.6559,12.6621,32400.0
2009-03-05 11:25:00,20.45,20.48,20.42,20.47,73700.0,12.6683,12.6869,12.6497,12.6807,73700.0
2009-03-05 11:30:00,20.47,20.48,20.38,20.42,39600.0,12.6807,12.6869,12.6249,12.6497,39600.0
2009-03-05 11:35:00,20.42,20.47,20.42,20.46,29300.0,12.6497,12.6807,12.6497,12.6745,29300.0
2009-03-05 11:40:00,20.47,20.47,20.4,20.43,28900.0,12.6807,12.6807,12.6373,12.6559,28900.0
2009-03-05 11:45:00,20.43,20.45,20.39,20.42,23200.0,12.6559,12.6683,12.6311,12.6497,23200.0
2009-03-05 11:50:00,20.43,20.43,20.33,20.33,33500.0,12.6559,12.6559,12.594,12.594,33500.0
2009-03-05 11:55:00,20.33,20.38,20.3,20.37,42300.0,12.594,12.6249,12.5754,12.6188,42300.0
2009-03-05 12:00:00,20.37,20.4,20.29,20.31,55100.0,12.6188,12.6373,12.5692,12.5816,55100.0
2009-03-05 12:05:00,20.31,20.34,20.27,20.27,37900.0,12.5816,12.6002,12.5568,12.5568,37900.0
2009-03-05 12:10:00,20.27,20.28,20.24,20.25,39100.0,12.5568,12.563,12.5382,12.5444,39100.0
2009-03-05 12:15:00,20.25,20.3,20.24,20.29,26600.0,12.5444,12.5754,12.5382,12.5692,26600.0
2009-03-05 12:20:00,20.29,20.37,20.29,20.34,32900.0,12.5692,12.6188,12.5692,12.6002,32900.0
2009-03-05 12:25:00,20.33,20.36,20.33,20.36,16100.0,12.594,12.6126,12.594,12.6126,16100.0
2009-03-05 12:30:00,20.35,20.37,20.31,20.34,19700.0,12.6064,12.6188,12.5816,12.6002,19700.0
2009-03-05 12:35:00,20.33,20.37,20.32,20.37,16600.0,12.594,12.6188,12.5878,12.6188,16600.0
2009-03-05 12:40:00,20.37,20.4,20.31,20.31,62000.0,12.6188,12.6373,12.5816,12.5816,62000.0
2009-03-05 12:45:00,20.31,20.31,20.24,20.25,28400.0,12.5816,12.5816,12.5382,12.5444,28400.0
2009-03-05 12:50:00,20.25,20.26,20.24,20.25,15500.0,12.5444,12.5506,12.5382,12.5444,15500.0
2009-03-05 12:55:00,20.26,20.26,20.21,20.25,45400.0,12.5506,12.5506,12.5196,12.5444,45400.0
2009-03-05 13:00:00,20.24,20.25,20.22,20.23,12700.0,12.5382,12.5444,12.5258,12.532,12700.0
2009-03-05 13:05:00,20.23,20.35,20.23,20.35,34700.0,12.532,12.6064,12.532,12.6064,34700.0
2009-03-05 13:10:00,20.35,20.43,20.35,20.37,46900.0,12.6064,12.6559,12.6064,12.6188,46900.0
2009-03-05 13:15:00,20.37,20.41,20.35,20.39,21800.0,12.6188,12.6435,12.6064,12.6311,21800.0
2009-03-05 13:20:00,20.39,20.39,20.28,20.29,26300.0,12.6311,12.6311,12.563,12.5692,26300.0
2009-03-05 13:25:00,20.29,20.3,20.24,20.25,24800.0,12.5692,12.5754,12.5382,12.5444,24800.0
2009-03-05 13:30:00,20.25,20.25,20.15,20.17,41200.0,12.5444,12.5444,12.4825,12.4949,41200.0
2009-03-05 13:35:00,20.16,20.19,20.16,20.18,50300.0,12.4887,12.5072,12.4887,12.5011,50300.0
2009-03-05 13:40:00,20.19,20.23,20.11,20.11,54500.0,12.5072,12.532,12.4577,12.4577,54500.0
2009-03-05 13:45:00,20.11,20.16,20.1,20.1,40700.0,12.4577,12.4887,12.4515,12.4515,40700.0
2009-03-05 13:50:00,20.1,20.13,20.06,20.13,34600.0,12.4515,12.4701,12.4267,12.4701,34600.0
2009-03-05 13:55:00,20.14,20.2,20.12,20.2,59200.0,12.4763,12.5134,12.4639,12.5134,59200.0
2009-03-05 14:00:00,20.2,20.21,20.16,20.2,47600.0,12.5134,12.5196,12.4887,12.5134,47600.0
2009-03-05 14:05:00,20.21,20.23,20.18,20.23,78500.0,12.5196,12.532,12.5011,12.532,78500.0
2009-03-05 14:10:00,20.22,20.24,20.2,20.24,46300.0,12.5258,12.5382,12.5134,12.5382,46300.0
2009-03-05 14:15:00,20.24,20.3,20.23,20.27,119300.0,12.5382,12.5754,12.532,12.5568,119300.0
2009-03-05 14:20:00,20.27,20.27,20.18,20.2,62300.0,12.5568,12.5568,12.5011,12.5134,62300.0
2009-03-05 14:25:00,20.19,20.27,20.18,20.24,59400.0,12.5072,12.5568,12.5011,12.5382,59400.0
2009-03-05 14:30:00,20.23,20.29,20.21,20.28,82200.0,12.532,12.5692,12.5196,12.563,82200.0
2009-03-05 14:35:00,20.29,20.31,20.22,20.27,104700.0,12.5692,12.5816,12.5258,12.5568,104700.0
2009-03-05 14:40:00,20.27,20.3,20.26,20.27,98400.0,12.5568,12.5754,12.5506,12.5568,98400.0
2009-03-05 14:45:00,20.28,20.33,20.25,20.28,113600.0,12.563,12.594,12.5444,12.563,113600.0
2009-03-05 14:50:00,20.28,20.3,20.26,20.29,95400.0,12.563,12.5754,12.5506,12.5692,95400.0
2009-03-05 14:55:00,20.29,20.31,20.21,20.27,92500.0,12.5692,12.5816,12.5196,12.5568,92500.0
2009-03-05 15:00:00,20.27,20.32,20.26,20.3,93300.0,12.5568,12.5878,12.5506,12.5754,93300.0
2009-03-05 15:05:00,20.29,20.35,20.27,20.27,108200.0,12.5692,12.6064,12.5568,12.5568,108200.0
2009-03-05 15:10:00,20.27,20.35,20.27,20.31,58800.0,12.5568,12.6064,12.5568,12.5816,58800.0
2009-03-05 15:15:00,20.31,20.34,20.25,20.26,76300.0,12.5816,12.6002,12.5444,12.5506,76300.0
2009-03-05 15:20:00,20.26,20.34,20.24,20.29,112600.0,12.5506,12.6002,12.5382,12.5692,112600.0
2009-03-05 15:25:00,20.31,20.36,20.26,20.32,140400.0,12.5816,12.6126,12.5506,12.5878,140400.0
2009-03-05 15:30:00,20.33,20.35,20.26,20.26,95200.0,12.594,12.6064,12.5506,12.5506,95200.0
2009-03-05 15:35:00,20.27,20.27,20.19,20.2,153800.0,12.5568,12.5568,12.5072,12.5134,153800.0
2009-03-05 15:40:00,20.2,20.24,20.17,20.24,242500.0,12.5134,12.5382,12.4949,12.5382,242500.0
2009-03-05 15:45:00,20.23,20.34,20.22,20.33,245700.0,12.532,12.6002,12.5258,12.594,245700.0
2009-03-05 15:50:00,20.34,20.34,20.29,20.3,295200.0,12.6002,12.6002,12.5692,12.5754,295200.0
2009-03-05 15:55:00,20.3,20.34,20.29,20.33,291600.0,12.5754,12.6002,12.5692,12.594,291600.0
2009-03-06 09:30:00,20.53,20.53,20.29,20.48,117700.0,12.7179,12.7179,12.5692,12.6869,117700.0
2009-03-06 09:35:00,20.5,20.51,20.42,20.45,62400.0,12.6993,12.7055,12.6497,12.6683,62400.0
2009-03-06 09:40:00,20.45,20.77,20.45,20.74,78300.0,12.6683,12.8665,12.6683,12.848,78300.0
2009-03-06 09:45:00,20.75,20.8,20.72,20.78,59400.0,12.8542,12.8851,12.8356,12.8727,59400.0
2009-03-06 09:50:00,20.77,20.79,20.57,20.57,59900.0,12.8665,12.8789,12.7426,12.7426,59900.0
2009-03-06 09:55:00,20.56,20.56,20.41,20.41,61500.0,12.7365,12.7365,12.6435,12.6435,61500.0
2009-03-06 10:00:00,20.43,20.46,20.39,20.41,123600.0,12.6559,12.6745,12.6311,12.6435,123600.0
2009-03-06 10:05:00,20.41,20.47,20.39,20.44,130100.0,12.6435,12.6807,12.6311,12.6621,130100.0
2009-03-06 10:10:00,20.44,20.5,20.31,20.34,221900.0,12.6621,12.6993,12.5816,12.6002,221900.0
2009-03-06 10:15:00,20.32,20.33,20.27,20.32,99300.0,12.5878,12.594,12.5568,12.5878,99300.0
2009-03-06 10:20:00,20.33,20.33,20.23,20.24,71000.0,12.594,12.594,12.532,12.5382,71000.0
2009-03-06 10:25:00,20.24,20.29,20.2,20.27,49700.0,12.5382,12.5692,12.5134,12.5568,49700.0
2009-03-06 10:30:00,20.27,20.35,20.21,20.24,112300.0,12.5568,12.6064,12.5196,12.5382,112300.0
2009-03-06 10:35:00,20.23,20.3,20.2,20.23,39300.0,12.532,12.5754,12.5134,12.532,39300.0
2009-03-06 10:40:00,20.23,20.3,20.21,20.3,94700.0,12.532,12.5754,12.5196,12.5754,94700.0
2009-03-06 10:45:00,20.29,20.29,20.11,20.13,135500.0,12.5692,12.5692,12.4577,12.4701,135500.0
2009-03-06 10:50:00,20.12,20.13,20.02,20.05,113400.0,12.4639,12.4701,12.4019,12.4205,113400.0
2009-03-06 10:55:00,20.04,20.07,20.03,20.03,209600.0,12.4143,12.4329,12.4081,12.4081,209600.0
2009-03-06 11:00:00,20.03,20.07,19.97,20.07,140600.0,12.4081,12.4329,12.371,12.4329,140600.0
2009-03-06 11:05:00,20.07,20.07,19.98,20.01,73700.0,12.4329,12.4329,12.3772,12.3957,73700.0
2009-03-06 11:10:00,20.0,20.03,20.0,20.01,73200.0,12.3895,12.4081,12.3895,12.3957,73200.0
2009-03-06 11:15:00,20.02,20.1,20.01,20.09,205400.0,12.4019,12.4515,12.3957,12.4453,205400.0
2009-03-06 11:20:00,20.08,20.1,19.98,19.99,135100.0,12.4391,12.4515,12.3772,12.3833,135100.0
2009-03-06 11:25:00,20.0,20.05,19.98,20.05,66700.0,12.3895,12.4205,12.3772,12.4205,66700.0
2009-03-06 11:30:00,20.05,20.2,20.05,20.19,54700.0,12.4205,12.5134,12.4205,12.5072,54700.0
2009-03-06 11:35:00,20.19,20.21,20.18,20.18,69000.0,12.5072,12.5196,12.5011,12.5011,69000.0
2009-03-06 11:40:00,20.18,20.2,20.08,20.08,36300.0,12.5011,12.5134,12.4391,12.4391,36300.0
2009-03-06 11:45:00,20.09,20.12,20.05,20.12,34100.0,12.4453,12.4639,12.4205,12.4639,34100.0
2009-03-06 11:50:00,20.12,20.18,20.1,20.17,32400.0,12.4639,12.5011,12.4515,12.4949,32400.0
2009-03-06 11:55:00,20.17,20.24,20.16,20.2,56600.0,12.4949,12.5382,12.4887,12.5134,56600.0
2009-03-06 12:00:00,20.2,20.28,20.19,20.22,51400.0,12.5134,12.563,12.5072,12.5258,51400.0
2009-03-06 12:05:00,20.23,20.29,20.22,20.27,58600.0,12.532,12.5692,12.5258,12.5568,58600.0
2009-03-06 12:10:00,20.28,20.32,20.25,20.28,83200.0,12.563,12.5878,12.5444,12.563,83200.0
2009-03-06 12:15:00,20.28,20.33,20.25,20.26,24400.0,12.563,12.594,12.5444,12.5506,24400.0
2009-03-06 12:20:00,20.26,20.31,20.26,20.27,42500.0,12.5506,12.5816,12.5506,12.5568,42500.0
2009-03-06 12:25:00,20.28,20.3,20.21,20.21,184200.0,12.563,12.5754,12.5196,12.5196,184200.0
2009-03-06 12:30:00,20.21,20.22,20.17,20.18,28700.0,12.5196,12.5258,12.4949,12.5011,28700.0
2009-03-06 12:35:00,20.17,20.18,20.13,20.17,24100.0,12.4949,12.5011,12.4701,12.4949,24100.0
2009-03-06 12:40:00,20.16,20.16,20.09,20.11,29800.0,12.4887,12.4887,12.4453,12.4577,29800.0
2009-03-06 12:45:00,20.11,20.15,20.08,20.14,86500.0,12.4577,12.4825,12.4391,12.4763,86500.0
2009-03-06 12:50:00,20.13,20.15,20.09,20.11,59200.0,12.4701,12.4825,12.4453,12.4577,59200.0
2009-03-06 12:55:00,20.11,20.15,20.09,20.15,34800.0,12.4577,12.4825,12.4453,12.4825,34800.0
2009-03-06 13:00:00,20.14,20.15,20.1,20.1,33500.0,12.4763,12.4825,12.4515,12.4515,33500.0
2009-03-06 13:05:00,20.1,20.11,20.03,20.09,73900.0,12.4515,12.4577,12.4081,12.4453,73900.0
2009-03-06 13:10:00,20.1,20.14,20.07,20.08,36600.0,12.4515,12.4763,12.4329,12.4391,36600.0
2009-03-06 13:15:00,20.08,20.09,20.0,20.04,65300.0,12.4391,12.4453,12.3895,12.4143,65300.0
2009-03-06 13:20:00,20.05,20.1,20.04,20.06,125000.0,12.4205,12.4515,12.4143,12.4267,125000.0
2009-03-06 13:25:00,20.06,20.14,20.05,20.12,53100.0,12.4267,12.4763,12.4205,12.4639,53100.0
2009-03-06 13:30:00,20.13,20.13,20.02,20.05,36000.0,12.4701,12.4701,12.4019,12.4205,36000.0
2009-03-06 13:35:00,20.05,20.1,20.04,20.06,41700.0,12.4205,12.4515,12.4143,12.4267,41700.0
2009-03-06 13:40:00,20.07,20.07,20.01,20.04,73600.0,12.4329,12.4329,12.3957,12.4143,73600.0
2009-03-06 13:45:00,20.04,20.07,20.02,20.04,28300.0,12.4143,12.4329,12.4019,12.4143,28300.0
2009-03-06 13:50:00,20.04,20.04,19.97,20.0,43800.0,12.4143,12.4143,12.371,12.3895,43800.0
2009-03-06 13:55:00,20.0,20.05,19.99,20.04,52200.0,12.3895,12.4205,12.3833,12.4143,52200.0
2009-03-06 14:00:00,20.05,20.14,20.04,20.05,89500.0,12.4205,12.4763,12.4143,12.4205,89500.0
2009-03-06 14:05:00,20.04,20.09,20.01,20.09,92100.0,12.4143,12.4453,12.3957,12.4453,92100.0
2009-03-06 14:10:00,20.09,20.09,20.02,20.06,48500.0,12.4453,12.4453,12.4019,12.4267,48500.0
2009-03-06 14:15:00,20.06,20.06,19.99,20.03,62000.0,12.4267,12.4267,12.3833,12.4081,62000.0
2009-03-06 14:20:00,20.04,20.09,20.03,20.05,39600.0,12.4143,12.4453,12.4081,12.4205,39600.0
2009-03-06 14:25:00,20.05,20.13,20.05,20.12,40800.0,12.4205,12.4701,12.4205,12.4639,40800.0
2009-03-06 14:30:00,20.13,20.14,20.06,20.09,85300.0,12.4701,12.4763,12.4267,12.4453,85300.0
2009-03-06 14:35:00,20.09,20.1,20.03,20.06,61100.0,12.4453,12.4515,12.4081,12.4267,61100.0
2009-03-06 14:40:00,20.06,20.06,19.96,19.98,106400.0,12.4267,12.4267,12.3648,12.3772,106400.0
2009-03-06 14:45:00,19.97,19.99,19.93,19.94,66800.0,12.371,12.3833,12.3462,12.3524,66800.0
2009-03-06 14:50:00,19.94,19.95,19.86,19.87,131200.0,12.3524,12.3586,12.3028,12.309,131200.0
2009-03-06 14:55:00,19.87,19.87,19.82,19.85,89400.0,12.309,12.309,12.278,12.2966,89400.0
2009-03-06 15:00:00,19.86,19.93,19.86,19.91,80200.0,12.3028,12.3462,12.3028,12.3338,80200.0
2009-03-06 15:05:00,19.92,19.92,19.84,19.9,110300.0,12.34,12.34,12.2904,12.3276,110300.0
2009-03-06 15:10:00,19.91,19.91,19.87,19.87,60900.0,12.3338,12.3338,12.309,12.309,60900.0
2009-03-06 15:15:00,19.88,19.96,19.86,19.96,103200.0,12.3152,12.3648,12.3028,12.3648,103200.0
2009-03-06 15:20:00,19.95,19.96,19.87,19.87,84800.0,12.3586,12.3648,12.309,12.309,84800.0
2009-03-06 15:25:00,19.86,19.91,19.83,19.86,95500.0,12.3028,12.3338,12.2842,12.3028,95500.0
2009-03-06 15:30:00,19.86,20.01,19.85,19.99,91600.0,12.3028,12.3957,12.2966,12.3833,91600.0
2009-03-06 15:35:00,20.0,20.02,19.92,19.94,78500.0,12.3895,12.4019,12.34,12.3524,78500.0
2009-03-06 15:40:00,19.95,20.09,19.93,20.07,124700.0,12.3586,12.4453,12.3462,12.4329,124700.0
2009-03-06 15:45:00,20.07,20.17,19.98,20.05,194000.0,12.4329,12.4949,12.3772,12.4205,194000.0
2009-03-06 15:50:00,20.04,20.2,20.04,20.19,161200.0,12.4143,12.5134,12.4143,12.5072,161200.0
2009-03-06 15:55:00,20.19,20.25,20.17,20.24,302600.0,12.5072,12.5444,12.4949,12.5382,302600.0
2009-03-09 09:30:00,20.02,20.22,19.8,19.86,61000.0,12.4019,12.5258,12.2656,12.3028,61000.0
2009-03-09 09:35:00,19.83,20.0,19.82,19.99,38900.0,12.2842,12.3895,12.278,12.3833,38900.0
2009-03-09 09:40:00,19.99,20.0,19.89,19.91,34300.0,12.3833,12.3895,12.3214,12.3338,34300.0
2009-03-09 09:45:00,19.9,19.96,19.85,19.93,30900.0,12.3276,12.3648,12.2966,12.3462,30900.0
2009-03-09 09:50:00,19.93,19.93,19.84,19.86,57600.0,12.3462,12.3462,12.2904,12.3028,57600.0
2009-03-09 09:55:00,19.86,19.87,19.69,19.7,48100.0,12.3028,12.309,12.1975,12.2037,48100.0
2009-03-09 10:00:00,19.71,19.72,19.65,19.66,65000.0,12.2099,12.2161,12.1727,12.1789,65000.0
2009-03-09 10:05:00,19.66,19.8,19.66,19.78,84500.0,12.1789,12.2656,12.1789,12.2533,84500.0
2009-03-09 10:10:00,19.77,19.82,19.73,19.74,101900.0,12.2471,12.278,12.2223,12.2285,101900.0
2009-03-09 10:15:00,19.73,19.74,19.7,19.73,82600.0,12.2223,12.2285,12.2037,12.2223,82600.0
2009-03-09 10:20:00,19.72,19.74,19.69,19.7,50300.0,12.2161,12.2285,12.1975,12.2037,50300.0
2009-03-09 10:25:00,19.7,19.71,19.67,19.68,52100.0,12.2037,12.2099,12.1851,12.1913,52100.0
2009-03-09 10:30:00,19.67,19.72,19.66,19.67,43000.0,12.1851,12.2161,12.1789,12.1851,43000.0
2009-03-09 10:35:00,19.66,19.7,19.6,19.66,70200.0,12.1789,12.2037,12.1418,12.1789,70200.0
2009-03-09 10:40:00,19.66,19.71,19.65,19.71,67800.0,12.1789,12.2099,12.1727,12.2099,67800.0
2009-03-09 10:45:00,19.71,19.75,19.69,19.74,78100.0,12.2099,12.2347,12.1975,12.2285,78100.0
2009-03-09 10:50:00,19.75,19.76,19.72,19.76,50600.0,12.2347,12.2409,12.2161,12.2409,50600.0
2009-03-09 10:55:00,19.75,19.76,19.69,19.69,51700.0,12.2347,12.2409,12.1975,12.1975,51700.0
2009-03-09 11:00:00,19.69,19.71,19.67,19.67,64000.0,12.1975,12.2099,12.1851,12.1851,64000.0
2009-03-09 11:05:00,19.67,19.71,19.65,19.7,50800.0,12.1851,12.2099,12.1727,12.2037,50800.0
2009-03-09 11:10:00,19.7,19.72,19.69,19.72,61400.0,12.2037,12.2161,12.1975,12.2161,61400.0
2009-03-09 11:15:00,19.72,19.79,19.71,19.72,51700.0,12.2161,12.2595,12.2099,12.2161,51700.0
2009-03-09 11:20:00,19.72,19.79,19.71,19.78,75600.0,12.2161,12.2595,12.2099,12.2533,75600.0
2009-03-09 11:25:00,19.77,19.86,19.77,19.79,69000.0,12.2471,12.3028,12.2471,12.2595,69000.0
2009-03-09 11:30:00,19.8,19.84,19.77,19.77,78000.0,12.2656,12.2904,12.2471,12.2471,78000.0
2009-03-09 11:35:00,19.78,19.82,19.77,19.78,43500.0,12.2533,12.278,12.2471,12.2533,43500.0
2009-03-09 11:40:00,19.79,19.79,19.76,19.78,53300.0,12.2595,12.2595,12.2409,12.2533,53300.0
2009-03-09 11:45:00,19.79,19.81,19.73,19.74,50100.0,12.2595,12.2718,12.2223,12.2285,50100.0
2009-03-09 11:50:00,19.75,19.76,19.69,19.71,26900.0,12.2347,12.2409,12.1975,12.2099,26900.0
2009-03-09 11:55:00,19.71,19.75,19.69,19.74,136100.0,12.2099,12.2347,12.1975,12.2285,136100.0
2009-03-09 12:00:00,19.74,19.75,19.7,19.72,51400.0,12.2285,12.2347,12.2037,12.2161,51400.0
2009-03-09 12:05:00,19.72,19.73,19.69,19.69,27600.0,12.2161,12.2223,12.1975,12.1975,27600.0
2009-03-09 12:10:00,19.7,19.77,19.7,19.77,42500.0,12.2037,12.2471,12.2037,12.2471,42500.0
2009-03-09 12:15:00,19.77,19.79,19.74,19.79,106200.0,12.2471,12.2595,12.2285,12.2595,106200.0
2009-03-09 12:20:00,19.78,19.83,19.78,19.82,47600.0,12.2533,12.2842,12.2533,12.278,47600.0
2009-03-09 12:25:00,19.8,19.83,19.79,19.81,45200.0,12.2656,12.2842,12.2595,12.2718,45200.0
2009-03-09 12:30:00,19.81,19.81,19.77,19.78,52100.0,12.2718,12.2718,12.2471,12.2533,52100.0
2009-03-09 12:35:00,19.78,19.79,19.69,19.69,86700.0,12.2533,12.2595,12.1975,12.1975,86700.0
2009-03-09 12:40:00,19.68,19.73,19.67,19.69,50000.0,12.1913,12.2223,12.1851,12.1975,50000.0
2009-03-09 12:45:00,19.69,19.71,19.68,19.71,39500.0,12.1975,12.2099,12.1913,12.2099,39500.0
2009-03-09 12:50:00,19.71,19.74,19.69,19.7,125800.0,12.2099,12.2285,12.1975,12.2037,125800.0
2009-03-09 12:55:00,19.7,19.7,19.65,19.65,54800.0,12.2037,12.2037,12.1727,12.1727,54800.0
2009-03-09 13:00:00,19.65,19.66,19.58,19.62,190500.0,12.1727,12.1789,12.1294,12.1541,190500.0
2009-03-09 13:05:00,19.63,19.63,19.48,19.48,177400.0,12.1603,12.1603,12.0674,12.0674,177400.0
2009-03-09 13:10:00,19.48,19.49,19.39,19.49,97200.0,12.0674,12.0736,12.0117,12.0736,97200.0
2009-03-09 13:15:00,19.48,19.5,19.48,19.5,44000.0,12.0674,12.0798,12.0674,12.0798,44000.0
2009-03-09 13:20:00,19.5,19.53,19.45,19.45,28600.0,12.0798,12.0984,12.0488,12.0488,28600.0
2009-03-09 13:25:00,19.45,19.48,19.42,19.46,52200.0,12.0488,12.0674,12.0302,12.055,52200.0
2009-03-09 13:30:00,19.46,19.52,19.45,19.52,16700.0,12.055,12.0922,12.0488,12.0922,16700.0
2009-03-09 13:35:00,19.51,19.52,19.42,19.43,38600.0,12.086,12.0922,12.0302,12.0364,38600.0
2009-03-09 13:40:00,19.43,19.48,19.41,19.48,32000.0,12.0364,12.0674,12.0241,12.0674,32000.0
2009-03-09 13:45:00,19.48,19.48,19.44,19.46,41100.0,12.0674,12.0674,12.0426,12.055,41100.0
2009-03-09 13:50:00,19.46,19.55,19.46,19.55,63700.0,12.055,12.1108,12.055,12.1108,63700.0
2009-03-09 13:55:00,19.55,19.55,19.5,19.5,53100.0,12.1108,12.1108,12.0798,12.0798,53100.0
2009-03-09 14:00:00,19.51,19.59,19.5,19.58,74600.0,12.086,12.1356,12.0798,12.1294,74600.0
2009-03-09 14:05:00,19.58,19.58,19.53,19.55,45200.0,12.1294,12.1294,12.0984,12.1108,45200.0
2009-03-09 14:10:00,19.55,19.56,19.5,19.52,153200.0,12.1108,12.117,12.0798,12.0922,153200.0
2009-03-09 14:15:00,19.52,19.55,19.51,19.54,33800.0,12.0922,12.1108,12.086,12.1046,33800.0
2009-03-09 14:20:00,19.53,19.54,19.47,19.5,100700.0,12.0984,12.1046,12.0612,12.0798,100700.0
2009-03-09 14:25:00,19.5,19.54,19.47,19.54,33300.0,12.0798,12.1046,12.0612,12.1046,33300.0
2009-03-09 14:30:00,19.53,19.55,19.49,19.52,62300.0,12.0984,12.1108,12.0736,12.0922,62300.0
2009-03-09 14:35:00,19.52,19.52,19.44,19.47,67800.0,12.0922,12.0922,12.0426,12.0612,67800.0
2009-03-09 14:40:00,19.5,19.53,19.49,19.5,54700.0,12.0798,12.0984,12.0736,12.0798,54700.0
2009-03-09 14:45:00,19.5,19.55,19.49,19.54,71200.0,12.0798,12.1108,12.0736,12.1046,71200.0
2009-03-09 14:50:00,19.53,19.59,19.53,19.57,59100.0,12.0984,12.1356,12.0984,12.1232,59100.0
2009-03-09 14:55:00,19.56,19.58,19.49,19.5,78300.0,12.117,12.1294,12.0736,12.0798,78300.0
2009-03-09 15:00:00,19.5,19.6,19.5,19.6,41000.0,12.0798,12.1418,12.0798,12.1418,41000.0
2009-03-09 15:05:00,19.6,19.6,19.49,19.55,48300.0,12.1418,12.1418,12.0736,12.1108,48300.0
2009-03-09 15:10:00,19.55,19.56,19.42,19.43,66000.0,12.1108,12.117,12.0302,12.0364,66000.0
2009-03-09 15:15:00,19.43,19.45,19.4,19.43,50700.0,12.0364,12.0488,12.0179,12.0364,50700.0
2009-03-09 15:20:00,19.43,19.49,19.42,19.49,100300.0,12.0364,12.0736,12.0302,12.0736,100300.0
2009-03-09 15:25:00,19.49,19.51,19.48,19.49,102800.0,12.0736,12.086,12.0674,12.0736,102800.0
2009-03-09 15:30:00,19.49,19.52,19.45,19.47,113200.0,12.0736,12.0922,12.0488,12.0612,113200.0
2009-03-09 15:35:00,19.47,19.51,19.42,19.42,118900.0,12.0612,12.086,12.0302,12.0302,118900.0
2009-03-09 15:40:00,19.42,19.51,19.41,19.5,174700.0,12.0302,12.086,12.0241,12.0798,174700.0
2009-03-09 15:45:00,19.5,19.51,19.48,19.49,219000.0,12.0798,12.086,12.0674,12.0736,219000.0
2009-03-09 15:50:00,19.48,19.53,19.46,19.49,287000.0,12.0674,12.0984,12.055,12.0736,287000.0
2009-03-09 15:55:00,19.5,19.52,19.44,19.45,272000.0,12.0798,12.0922,12.0426,12.0488,272000.0
2009-03-10 09:30:00,19.74,19.88,19.56,19.73,63300.0,12.2285,12.3152,12.117,12.2223,63300.0
2009-03-10 09:35:00,19.73,19.83,19.73,19.8,32900.0,12.2223,12.2842,12.2223,12.2656,32900.0
2009-03-10 09:40:00,19.79,19.88,19.69,19.87,39900.0,12.2595,12.3152,12.1975,12.309,39900.0
2009-03-10 09:45:00,19.87,19.88,19.82,19.84,54600.0,12.309,12.3152,12.278,12.2904,54600.0
2009-03-10 09:50:00,19.84,19.89,19.78,19.83,69200.0,12.2904,12.3214,12.2533,12.2842,69200.0
2009-03-10 09:55:00,19.84,19.9,19.8,19.89,38900.0,12.2904,12.3276,12.2656,12.3214,38900.0
2009-03-10 10:00:00,19.88,19.92,19.84,19.87,55100.0,12.3152,12.34,12.2904,12.309,55100.0
2009-03-10 10:05:00,19.88,19.9,19.83,19.89,110700.0,12.3152,12.3276,12.2842,12.3214,110700.0
2009-03-10 10:10:00,19.89,19.91,19.82,19.91,71800.0,12.3214,12.3338,12.278,12.3338,71800.0
2009-03-10 10:15:00,19.91,19.97,19.88,19.89,43300.0,12.3338,12.371,12.3152,12.3214,43300.0
2009-03-10 10:20:00,19.89,19.9,19.87,19.87,34900.0,12.3214,12.3276,12.309,12.309,34900.0
2009-03-10 10:25:00,19.88,19.89,19.76,19.77,65700.0,12.3152,12.3214,12.2409,12.2471,65700.0
2009-03-10 10:30:00,19.77,19.82,19.76,19.81,56100.0,12.2471,12.278,12.2409,12.2718,56100.0
2009-03-10 10:35:00,19.82,19.87,19.81,19.86,43600.0,12.278,12.309,12.2718,12.3028,43600.0
2009-03-10 10:40:00,19.87,19.87,19.78,19.79,62800.0,12.309,12.309,12.2533,12.2595,62800.0
2009-03-10 10:45:00,19.79,19.88,19.79,19.85,59800.0,12.2595,12.3152,12.2595,12.2966,59800.0
2009-03-10 10:50:00,19.85,19.88,19.81,19.87,44800.0,12.2966,12.3152,12.2718,12.309,44800.0
2009-03-10 10:55:00,19.88,19.9,19.87,19.88,31400.0,12.3152,12.3276,12.309,12.3152,31400.0
2009-03-10 11:00:00,19.87,19.88,19.83,19.83,47700.0,12.309,12.3152,12.2842,12.2842,47700.0
2009-03-10 11:05:00,19.83,19.84,19.79,19.8,34500.0,12.2842,12.2904,12.2595,12.2656,34500.0
2009-03-10 11:10:00,19.8,19.82,19.79,19.81,59100.0,12.2656,12.278,12.2595,12.2718,59100.0
2009-03-10 11:15:00,19.81,19.89,19.8,19.88,53700.0,12.2718,12.3214,12.2656,12.3152,53700.0
2009-03-10 11:20:00,19.87,19.91,19.87,19.9,48900.0,12.309,12.3338,12.309,12.3276,48900.0
2009-03-10 11:25:00,19.9,19.95,19.87,19.95,73800.0,12.3276,12.3586,12.309,12.3586,73800.0
2009-03-10 11:30:00,19.95,19.98,19.94,19.98,38300.0,12.3586,12.3772,12.3524,12.3772,38300.0
2009-03-10 11:35:00,19.98,20.0,19.97,19.98,66900.0,12.3772,12.3895,12.371,12.3772,66900.0
2009-03-10 11:40:00,19.97,19.99,19.94,19.97,84900.0,12.371,12.3833,12.3524,12.371,84900.0
2009-03-10 11:45:00,19.97,19.98,19.96,19.97,34800.0,12.371,12.3772,12.3648,12.371,34800.0
2009-03-10 11:50:00,19.97,19.98,19.96,19.98,21900.0,12.371,12.3772,12.3648,12.3772,21900.0
2009-03-10 11:55:00,19.98,20.12,19.97,20.11,80200.0,12.3772,12.4639,12.371,12.4577,80200.0
2009-03-10 12:00:00,20.12,20.18,20.08,20.18,43800.0,12.4639,12.5011,12.4391,12.5011,43800.0
2009-03-10 12:05:00,20.17,20.19,20.16,20.17,76000.0,12.4949,12.5072,12.4887,12.4949,76000.0
2009-03-10 12:10:00,20.18,20.18,20.15,20.15,39300.0,12.5011,12.5011,12.4825,12.4825,39300.0
2009-03-10 12:15:00,20.15,20.15,20.08,20.08,73500.0,12.4825,12.4825,12.4391,12.4391,73500.0
2009-03-10 12:20:00,20.08,20.09,20.07,20.07,23900.0,12.4391,12.4453,12.4329,12.4329,23900.0
2009-03-10 12:25:00,20.08,20.12,20.07,20.12,46200.0,12.4391,12.4639,12.4329,12.4639,46200.0
2009-03-10 12:30:00,20.12,20.16,20.09,20.15,40100.0,12.4639,12.4887,12.4453,12.4825,40100.0
2009-03-10 12:35:00,20.15,20.16,20.11,20.11,45700.0,12.4825,12.4887,12.4577,12.4577,45700.0
2009-03-10 12:40:00,20.11,20.14,20.1,20.14,41700.0,12.4577,12.4763,12.4515,12.4763,41700.0
2009-03-10 12:45:00,20.14,20.15,20.12,20.13,33900.0,12.4763,12.4825,12.4639,12.4701,33900.0
2009-03-10 12:50:00,20.12,20.15,20.08,20.08,41400.0,12.4639,12.4825,12.4391,12.4391,41400.0
2009-03-10 12:55:00,20.08,20.11,20.07,20.09,45200.0,12.4391,12.4577,12.4329,12.4453,45200.0
2009-03-10 13:00:00,20.09,20.1,20.08,20.1,19300.0,12.4453,12.4515,12.4391,12.4515,19300.0
2009-03-10 13:05:00,20.09,20.1,20.08,20.09,26500.0,12.4453,12.4515,12.4391,12.4453,26500.0
2009-03-10 13:10:00,20.1,20.13,20.09,20.13,57400.0,12.4515,12.4701,12.4453,12.4701,57400.0
2009-03-10 13:15:00,20.12,20.13,20.12,20.13,31100.0,12.4639,12.4701,12.4639,12.4701,31100.0
2009-03-10 13:20:00,20.13,20.15,20.12,20.14,27000.0,12.4701,12.4825,12.4639,12.4763,27000.0
2009-03-10 13:25:00,20.15,20.15,20.12,20.15,46500.0,12.4825,12.4825,12.4639,12.4825,46500.0
2009-03-10 13:30:00,20.14,20.22,20.13,20.21,80300.0,12.4763,12.5258,12.4701,12.5196,80300.0
2009-03-10 13:35:00,20.21,20.21,20.15,20.15,26300.0,12.5196,12.5196,12.4825,12.4825,26300.0
2009-03-10 13:40:00,20.15,20.23,20.15,20.23,36900.0,12.4825,12.532,12.4825,12.532,36900.0
2009-03-10 13:45:00,20.23,20.23,20.2,20.22,42700.0,12.532,12.532,12.5134,12.5258,42700.0
2009-03-10 13:50:00,20.22,20.23,20.15,20.15,45000.0,12.5258,12.532,12.4825,12.4825,45000.0
2009-03-10 13:55:00,20.15,20.15,20.1,20.14,44900.0,12.4825,12.4825,12.4515,12.4763,44900.0
2009-03-10 14:00:00,20.14,20.15,20.09,20.11,58000.0,12.4763,12.4825,12.4453,12.4577,58000.0
2009-03-10 14:05:00,20.11,20.14,20.1,20.11,99300.0,12.4577,12.4763,12.4515,12.4577,99300.0
2009-03-10 14:10:00,20.11,20.13,20.08,20.1,41700.0,12.4577,12.4701,12.4391,12.4515,41700.0
2009-03-10 14:15:00,20.1,20.12,20.07,20.1,90800.0,12.4515,12.4639,12.4329,12.4515,90800.0
2009-03-10 14:20:00,20.1,20.12,20.08,20.11,62300.0,12.4515,12.4639,12.4391,12.4577,62300.0
2009-03-10 14:25:00,20.11,20.16,20.11,20.14,41900.0,12.4577,12.4887,12.4577,12.4763,41900.0
2009-03-10 14:30:00,20.15,20.23,20.15,20.2,75800.0,12.4825,12.532,12.4825,12.5134,75800.0
2009-03-10 14:35:00,20.19,20.21,20.13,20.13,50300.0,12.5072,12.5196,12.4701,12.4701,50300.0
2009-03-10 14:40:00,20.14,20.14,20.1,20.13,68300.0,12.4763,12.4763,12.4515,12.4701,68300.0
2009-03-10 14:45:00,20.13,20.15,20.01,20.02,93600.0,12.4701,12.4825,12.3957,12.4019,93600.0
2009-03-10 14:50:00,20.01,20.11,20.01,20.11,50300.0,12.3957,12.4577,12.3957,12.4577,50300.0
2009-03-10 14:55:00,20.11,20.2,20.1,20.2,76200.0,12.4577,12.5134,12.4515,12.5134,76200.0
2009-03-10 15:00:00,20.2,20.23,20.19,20.2,50400.0,12.5134,12.532,12.5072,12.5134,50400.0
2009-03-10 15:05:00,20.2,20.25,20.19,20.22,54100.0,12.5134,12.5444,12.5072,12.5258,54100.0
2009-03-10 15:10:00,20.22,20.24,20.19,20.2,65300.0,12.5258,12.5382,12.5072,12.5134,65300.0
2009-03-10 15:15:00,20.21,20.22,20.14,20.19,65700.0,12.5196,12.5258,12.4763,12.5072,65700.0
2009-03-10 15:20:00,20.18,20.23,20.17,20.21,54600.0,12.5011,12.532,12.4949,12.5196,54600.0
2009-03-10 15:25:00,20.22,20.32,20.21,20.3,83700.0,12.5258,12.5878,12.5196,12.5754,83700.0
2009-03-10 15:30:00,20.3,20.31,20.24,20.29,71700.0,12.5754,12.5816,12.5382,12.5692,71700.0
2009-03-10 15:35:00,20.29,20.3,20.23,20.28,78900.0,12.5692,12.5754,12.532,12.563,78900.0
2009-03-10 15:40:00,20.28,20.32,20.23,20.28,153500.0,12.563,12.5878,12.532,12.563,153500.0
2009-03-10 15:45:00,20.28,20.29,20.22,20.25,102100.0,12.563,12.5692,12.5258,12.5444,102100.0
2009-03-10 15:50:00,20.25,20.32,20.25,20.29,166700.0,12.5444,12.5878,12.5444,12.5692,166700.0
2009-03-10 15:55:00,20.29,20.34,20.29,20.34,179800.0,12.5692,12.6002,12.5692,12.6002,179800.0
2009-03-11 09:30:00,20.31,20.36,20.17,20.17,39300.0,12.5816,12.6126,12.4949,12.4949,39300.0
2009-03-11 09:35:00,20.19,20.27,20.18,20.25,43600.0,12.5072,12.5568,12.5011,12.5444,43600.0
2009-03-11 09:40:00,20.25,20.27,20.19,20.24,42200.0,12.5444,12.5568,12.5072,12.5382,42200.0
2009-03-11 09:45:00,20.24,20.27,20.22,20.24,44500.0,12.5382,12.5568,12.5258,12.5382,44500.0
2009-03-11 09:50:00,20.24,20.33,20.2,20.31,51400.0,12.5382,12.594,12.5134,12.5816,51400.0
2009-03-11 09:55:00,20.31,20.33,20.27,20.33,34300.0,12.5816,12.594,12.5568,12.594,34300.0
2009-03-11 10:00:00,20.33,20.34,20.27,20.28,43500.0,12.594,12.6002,12.5568,12.563,43500.0
2009-03-11 10:05:00,20.28,20.45,20.17,20.18,71000.0,12.563,12.6683,12.4949,12.5011,71000.0
2009-03-11 10:10:00,20.18,20.21,20.16,20.2,24300.0,12.5011,12.5196,12.4887,12.5134,24300.0
2009-03-11 10:15:00,20.2,20.24,20.18,20.24,38300.0,12.5134,12.5382,12.5011,12.5382,38300.0
2009-03-11 10:20:00,20.24,20.24,20.12,20.14,32500.0,12.5382,12.5382,12.4639,12.4763,32500.0
2009-03-11 10:25:00,20.14,20.18,20.11,20.11,40500.0,12.4763,12.5011,12.4577,12.4577,40500.0
2009-03-11 10:30:00,20.11,20.14,20.04,20.11,54200.0,12.4577,12.4763,12.4143,12.4577,54200.0
2009-03-11 10:35:00,20.11,20.12,20.09,20.11,46800.0,12.4577,12.4639,12.4453,12.4577,46800.0
2009-03-11 10:40:00,20.11,20.14,20.09,20.1,27000.0,12.4577,12.4763,12.4453,12.4515,27000.0
2009-03-11 10:45:00,20.11,20.11,20.05,20.07,33000.0,12.4577,12.4577,12.4205,12.4329,33000.0
2009-03-11 10:50:00,20.08,20.1,20.05,20.06,42900.0,12.4391,12.4515,12.4205,12.4267,42900.0
2009-03-11 10:55:00,20.07,20.08,20.01,20.04,38500.0,12.4329,12.4391,12.3957,12.4143,38500.0
2009-03-11 11:00:00,20.04,20.06,20.0,20.02,63200.0,12.4143,12.4267,12.3895,12.4019,63200.0
2009-03-11 11:05:00,20.02,20.04,19.98,20.01,40400.0,12.4019,12.4143,12.3772,12.3957,40400.0
2009-03-11 11:10:00,20.02,20.03,19.94,19.96,64200.0,12.4019,12.4081,12.3524,12.3648,64200.0
2009-03-11 11:15:00,19.95,19.97,19.94,19.97,35200.0,12.3586,12.371,12.3524,12.371,35200.0
2009-03-11 11:20:00,19.97,19.97,19.92,19.94,78600.0,12.371,12.371,12.34,12.3524,78600.0
2009-03-11 11:25:00,19.95,19.97,19.93,19.96,22400.0,12.3586,12.371,12.3462,12.3648,22400.0
2009-03-11 11:30:00,19.97,19.98,19.93,19.95,40200.0,12.371,12.3772,12.3462,12.3586,40200.0
2009-03-11 11:35:00,19.95,20.0,19.94,19.98,48800.0,12.3586,12.3895,12.3524,12.3772,48800.0
2009-03-11 11:40:00,19.97,19.98,19.93,19.94,31500.0,12.371,12.3772,12.3462,12.3524,31500.0
2009-03-11 11:45:00,19.94,19.96,19.94,19.94,33700.0,12.3524,12.3648,12.3524,12.3524,33700.0
2009-03-11 11:50:00,19.94,19.97,19.93,19.93,26500.0,12.3524,12.371,12.3462,12.3462,26500.0
2009-03-11 11:55:00,19.93,19.95,19.93,19.95,14500.0,12.3462,12.3586,12.3462,12.3586,14500.0
2009-03-11 12:00:00,19.95,19.96,19.93,19.94,22200.0,12.3586,12.3648,12.3462,12.3524,22200.0
2009-03-11 12:05:00,19.95,19.98,19.94,19.98,25300.0,12.3586,12.3772,12.3524,12.3772,25300.0
2009-03-11 12:10:00,19.98,19.99,19.95,19.96,41800.0,12.3772,12.3833,12.3586,12.3648,41800.0
2009-03-11 12:15:00,19.96,19.97,19.86,19.9,88800.0,12.3648,12.371,12.3028,12.3276,88800.0
2009-03-11 12:20:00,19.9,19.92,19.89,19.91,32300.0,12.3276,12.34,12.3214,12.3338,32300.0
2009-03-11 12:25:00,19.91,19.99,19.9,19.99,29000.0,12.3338,12.3833,12.3276,12.3833,29000.0
2009-03-11 12:30:00,19.98,20.02,19.98,20.02,25100.0,12.3772,12.4019,12.3772,12.4019,25100.0
2009-03-11 12:35:00,20.02,20.03,19.94,19.94,30800.0,12.4019,12.4081,12.3524,12.3524,30800.0
2009-03-11 12:40:00,19.94,19.99,19.92,19.98,22300.0,12.3524,12.3833,12.34,12.3772,22300.0
2009-03-11 12:45:00,19.98,20.01,19.98,20.01,14700.0,12.3772,12.3957,12.3772,12.3957,14700.0
2009-03-11 12:50:00,20.01,20.07,20.01,20.01,24100.0,12.3957,12.4329,12.3957,12.3957,24100.0
2009-03-11 12:55:00,20.01,20.02,19.96,19.96,22300.0,12.3957,12.4019,12.3648,12.3648,22300.0
2009-03-11 13:00:00,19.97,20.0,19.96,19.98,18800.0,12.371,12.3895,12.3648,12.3772,18800.0
2009-03-11 13:05:00,19.98,20.0,19.95,19.98,22300.0,12.3772,12.3895,12.3586,12.3772,22300.0
2009-03-11 13:10:00,19.98,20.03,19.98,20.03,20300.0,12.3772,12.4081,12.3772,12.4081,20300.0
2009-03-11 13:15:00,20.03,20.06,20.02,20.05,20000.0,12.4081,12.4267,12.4019,12.4205,20000.0
2009-03-11 13:20:00,20.04,20.05,20.02,20.02,14800.0,12.4143,12.4205,12.4019,12.4019,14800.0
2009-03-11 13:25:00,20.02,20.03,19.96,19.97,38600.0,12.4019,12.4081,12.3648,12.371,38600.0
2009-03-11 13:30:00,19.98,20.01,19.94,19.95,40600.0,12.3772,12.3957,12.3524,12.3586,40600.0
2009-03-11 13:35:00,19.94,20.07,19.94,20.07,35700.0,12.3524,12.4329,12.3524,12.4329,35700.0
2009-03-11 13:40:00,20.08,20.09,20.0,20.02,39500.0,12.4391,12.4453,12.3895,12.4019,39500.0
2009-03-11 13:45:00,20.03,20.05,20.01,20.02,27300.0,12.4081,12.4205,12.3957,12.4019,27300.0
2009-03-11 13:50:00,20.01,20.07,20.0,20.0,104200.0,12.3957,12.4329,12.3895,12.3895,104200.0
2009-03-11 13:55:00,20.0,20.02,20.0,20.01,21300.0,12.3895,12.4019,12.3895,12.3957,21300.0
2009-03-11 14:00:00,20.02,20.08,20.01,20.02,40400.0,12.4019,12.4391,12.3957,12.4019,40400.0
2009-03-11 14:05:00,20.02,20.02,19.92,19.92,30700.0,12.4019,12.4019,12.34,12.34,30700.0
2009-03-11 14:10:00,19.92,19.94,19.88,19.93,37600.0,12.34,12.3524,12.3152,12.3462,37600.0
2009-03-11 14:15:00,19.93,19.93,19.83,19.84,41400.0,12.3462,12.3462,12.2842,12.2904,41400.0
2009-03-11 14:20:00,19.84,19.87,19.83,19.86,32700.0,12.2904,12.309,12.2842,12.3028,32700.0
2009-03-11 14:25:00,19.86,19.86,19.78,19.82,63700.0,12.3028,12.3028,12.2533,12.278,63700.0
2009-03-11 14:30:00,19.82,19.86,19.81,19.84,27400.0,12.278,12.3028,12.2718,12.2904,27400.0
2009-03-11 14:35:00,19.84,19.86,19.8,19.84,35000.0,12.2904,12.3028,12.2656,12.2904,35000.0
2009-03-11 14:40:00,19.84,19.92,19.82,19.9,29900.0,12.2904,12.34,12.278,12.3276,29900.0
2009-03-11 14:45:00,19.91,19.94,19.87,19.87,46200.0,12.3338,12.3524,12.309,12.309,46200.0
2009-03-11 14:50:00,19.88,19.9,19.83,19.85,65000.0,12.3152,12.3276,12.2842,12.2966,65000.0
2009-03-11 14:55:00,19.84,19.84,19.78,19.79,65400.0,12.2904,12.2904,12.2533,12.2595,65400.0
2009-03-11 15:00:00,19.79,19.84,19.76,19.83,104100.0,12.2595,12.2904,12.2409,12.2842,104100.0
2009-03-11 15:05:00,19.83,19.84,19.78,19.83,67700.0,12.2842,12.2904,12.2533,12.2842,67700.0
2009-03-11 15:10:00,19.83,19.86,19.81,19.85,78700.0,12.2842,12.3028,12.2718,12.2966,78700.0
2009-03-11 15:15:00,19.85,19.89,19.84,19.89,44800.0,12.2966,12.3214,12.2904,12.3214,44800.0
2009-03-11 15:20:00,19.89,19.93,19.87,19.88,79300.0,12.3214,12.3462,12.309,12.3152,79300.0
2009-03-11 15:25:00,19.89,19.93,19.88,19.89,62700.0,12.3214,12.3462,12.3152,12.3214,62700.0
2009-03-11 15:30:00,19.89,19.91,19.86,19.9,85300.0,12.3214,12.3338,12.3028,12.3276,85300.0
2009-03-11 15:35:00,19.9,19.95,19.88,19.93,99400.0,12.3276,12.3586,12.3152,12.3462,99400.0
2009-03-11 15:40:00,19.93,19.96,19.91,19.93,95400.0,12.3462,12.3648,12.3338,12.3462,95400.0
2009-03-11 15:45:00,19.93,19.93,19.8,19.82,139800.0,12.3462,12.3462,12.2656,12.278,139800.0
2009-03-11 15:50:00,19.82,19.86,19.81,19.85,145900.0,12.278,12.3028,12.2718,12.2966,145900.0
2009-03-11 15:55:00,19.85,19.86,19.78,19.8,306400.0,12.2966,12.3028,12.2533,12.2656,306400.0
2009-03-12 09:30:00,19.78,19.93,19.67,19.8,45600.0,12.2533,12.3462,12.1851,12.2656,45600.0
2009-03-12 09:35:00,19.78,19.8,19.68,19.75,26100.0,12.2533,12.2656,12.1913,12.2347,26100.0
2009-03-12 09:40:00,19.75,19.8,19.74,19.75,36800.0,12.2347,12.2656,12.2285,12.2347,36800.0
2009-03-12 09:45:00,19.75,19.75,19.67,19.72,48300.0,12.2347,12.2347,12.1851,12.2161,48300.0
2009-03-12 09:50:00,19.72,19.75,19.7,19.75,43400.0,12.2161,12.2347,12.2037,12.2347,43400.0
2009-03-12 09:55:00,19.75,19.82,19.74,19.8,30400.0,12.2347,12.278,12.2285,12.2656,30400.0
2009-03-12 10:00:00,19.83,20.04,19.82,19.93,88900.0,12.2842,12.4143,12.278,12.3462,88900.0
2009-03-12 10:05:00,19.93,19.99,19.92,19.97,47400.0,12.3462,12.3833,12.34,12.371,47400.0
2009-03-12 10:10:00,19.98,19.99,19.96,19.97,29700.0,12.3772,12.3833,12.3648,12.371,29700.0
2009-03-12 10:15:00,19.97,19.99,19.88,19.94,84100.0,12.371,12.3833,12.3152,12.3524,84100.0
2009-03-12 10:20:00,19.94,20.07,19.94,20.0,44300.0,12.3524,12.4329,12.3524,12.3895,44300.0
2009-03-12 10:25:00,20.0,20.05,20.0,20.03,14600.0,12.3895,12.4205,12.3895,12.4081,14600.0
2009-03-12 10:30:00,20.03,20.07,20.02,20.06,48300.0,12.4081,12.4329,12.4019,12.4267,48300.0
2009-03-12 10:35:00,20.07,20.1,20.06,20.09,17900.0,12.4329,12.4515,12.4267,12.4453,17900.0
2009-03-12 10:40:00,20.1,20.23,20.08,20.22,57400.0,12.4515,12.532,12.4391,12.5258,57400.0
2009-03-12 10:45:00,20.21,20.28,20.2,20.24,34800.0,12.5196,12.563,12.5134,12.5382,34800.0
2009-03-12 10:50:00,20.24,20.25,20.2,20.24,31100.0,12.5382,12.5444,12.5134,12.5382,31100.0
2009-03-12 10:55:00,20.24,20.28,20.22,20.28,41500.0,12.5382,12.563,12.5258,12.563,41500.0
2009-03-12 11:00:00,20.27,20.28,20.23,20.24,29700.0,12.5568,12.563,12.532,12.5382,29700.0
2009-03-12 11:05:00,20.23,20.25,20.17,20.19,25900.0,12.532,12.5444,12.4949,12.5072,25900.0
2009-03-12 11:10:00,20.18,20.18,20.17,20.17,10100.0,12.5011,12.5011,12.4949,12.4949,10100.0
2009-03-12 11:15:00,20.17,20.19,20.17,20.19,17400.0,12.4949,12.5072,12.4949,12.5072,17400.0
2009-03-12 11:20:00,20.19,20.19,20.11,20.11,25600.0,12.5072,12.5072,12.4577,12.4577,25600.0
2009-03-12 11:25:00,20.11,20.13,20.09,20.09,34600.0,12.4577,12.4701,12.4453,12.4453,34600.0
2009-03-12 11:30:00,20.08,20.1,20.08,20.09,23600.0,12.4391,12.4515,12.4391,12.4453,23600.0
2009-03-12 11:35:00,20.1,20.15,20.09,20.15,27600.0,12.4515,12.4825,12.4453,12.4825,27600.0
2009-03-12 11:40:00,20.15,20.2,20.15,20.19,33300.0,12.4825,12.5134,12.4825,12.5072,33300.0
2009-03-12 11:45:00,20.19,20.25,20.19,20.24,26500.0,12.5072,12.5444,12.5072,12.5382,26500.0
2009-03-12 11:50:00,20.24,20.28,20.23,20.24,19900.0,12.5382,12.563,12.532,12.5382,19900.0
2009-03-12 11:55:00,20.24,20.24,20.19,20.19,23500.0,12.5382,12.5382,12.5072,12.5072,23500.0
2009-03-12 12:00:00,20.19,20.26,20.19,20.24,22300.0,12.5072,12.5506,12.5072,12.5382,22300.0
2009-03-12 12:05:00,20.25,20.3,20.22,20.29,31700.0,12.5444,12.5754,12.5258,12.5692,31700.0
2009-03-12 12:10:00,20.29,20.3,20.27,20.28,22700.0,12.5692,12.5754,12.5568,12.563,22700.0
2009-03-12 12:15:00,20.28,20.33,20.28,20.31,23600.0,12.563,12.594,12.563,12.5816,23600.0
2009-03-12 12:20:00,20.32,20.33,20.27,20.27,14800.0,12.5878,12.594,12.5568,12.5568,14800.0
2009-03-12 12:25:00,20.28,20.28,20.18,20.21,40700.0,12.563,12.563,12.5011,12.5196,40700.0
2009-03-12 12:30:00,20.2,20.25,20.2,20.24,12900.0,12.5134,12.5444,12.5134,12.5382,12900.0
2009-03-12 12:35:00,20.25,20.28,20.25,20.27,19900.0,12.5444,12.563,12.5444,12.5568,19900.0
2009-03-12 12:40:00,20.28,20.28,20.27,20.28,9000.0,12.563,12.563,12.5568,12.563,9000.0
2009-03-12 12:45:00,20.27,20.3,20.27,20.3,22000.0,12.5568,12.5754,12.5568,12.5754,22000.0
2009-03-12 12:50:00,20.3,20.33,20.27,20.33,23600.0,12.5754,12.594,12.5568,12.594,23600.0
2009-03-12 12:55:00,20.33,20.34,20.32,20.33,40700.0,12.594,12.6002,12.5878,12.594,40700.0
2009-03-12 13:00:00,20.33,20.34,20.32,20.34,38200.0,12.594,12.6002,12.5878,12.6002,38200.0
2009-03-12 13:05:00,20.34,20.35,20.32,20.34,22500.0,12.6002,12.6064,12.5878,12.6002,22500.0
2009-03-12 13:10:00,20.35,20.38,20.34,20.37,25800.0,12.6064,12.6249,12.6002,12.6188,25800.0
2009-03-12 13:15:00,20.37,20.37,20.31,20.31,37800.0,12.6188,12.6188,12.5816,12.5816,37800.0
2009-03-12 13:20:00,20.31,20.36,20.31,20.34,19800.0,12.5816,12.6126,12.5816,12.6002,19800.0
2009-03-12 13:25:00,20.34,20.34,20.25,20.26,39200.0,12.6002,12.6002,12.5444,12.5506,39200.0
2009-03-12 13:30:00,20.27,20.28,20.25,20.26,26100.0,12.5568,12.563,12.5444,12.5506,26100.0
2009-03-12 13:35:00,20.26,20.32,20.26,20.32,22000.0,12.5506,12.5878,12.5506,12.5878,22000.0
2009-03-12 13:40:00,20.32,20.35,20.32,20.34,20700.0,12.5878,12.6064,12.5878,12.6002,20700.0
2009-03-12 13:45:00,20.33,20.34,20.32,20.33,34000.0,12.594,12.6002,12.5878,12.594,34000.0
2009-03-12 13:50:00,20.33,20.36,20.32,20.36,23300.0,12.594,12.6126,12.5878,12.6126,23300.0
2009-03-12 13:55:00,20.36,20.36,20.29,20.29,29800.0,12.6126,12.6126,12.5692,12.5692,29800.0
2009-03-12 14:00:00,20.3,20.34,20.3,20.34,37600.0,12.5754,12.6002,12.5754,12.6002,37600.0
2009-03-12 14:05:00,20.33,20.34,20.28,20.3,29900.0,12.594,12.6002,12.563,12.5754,29900.0
2009-03-12 14:10:00,20.31,20.42,20.31,20.42,39000.0,12.5816,12.6497,12.5816,12.6497,39000.0
2009-03-12 14:15:00,20.41,20.48,20.41,20.45,37300.0,12.6435,12.6869,12.6435,12.6683,37300.0
2009-03-12 14:20:00,20.45,20.47,20.4,20.4,48400.0,12.6683,12.6807,12.6373,12.6373,48400.0
2009-03-12 14:25:00,20.4,20.47,20.4,20.47,57200.0,12.6373,12.6807,12.6373,12.6807,57200.0
2009-03-12 14:30:00,20.47,20.51,20.45,20.51,52200.0,12.6807,12.7055,12.6683,12.7055,52200.0
2009-03-12 14:35:00,20.51,20.55,20.47,20.49,110100.0,12.7055,12.7303,12.6807,12.6931,110100.0
2009-03-12 14:40:00,20.49,20.56,20.49,20.55,38200.0,12.6931,12.7365,12.6931,12.7303,38200.0
2009-03-12 14:45:00,20.55,20.6,20.54,20.6,68200.0,12.7303,12.7612,12.7241,12.7612,68200.0
2009-03-12 14:50:00,20.6,20.6,20.48,20.48,53600.0,12.7612,12.7612,12.6869,12.6869,53600.0
2009-03-12 14:55:00,20.49,20.5,20.46,20.47,41900.0,12.6931,12.6993,12.6745,12.6807,41900.0
2009-03-12 15:00:00,20.46,20.48,20.43,20.44,43100.0,12.6745,12.6869,12.6559,12.6621,43100.0
2009-03-12 15:05:00,20.44,20.45,20.43,20.44,30300.0,12.6621,12.6683,12.6559,12.6621,30300.0
2009-03-12 15:10:00,20.44,20.5,20.44,20.49,39400.0,12.6621,12.6993,12.6621,12.6931,39400.0
2009-03-12 15:15:00,20.49,20.51,20.46,20.5,78900.0,12.6931,12.7055,12.6745,12.6993,78900.0
2009-03-12 15:20:00,20.5,20.51,20.49,20.49,86300.0,12.6993,12.7055,12.6931,12.6931,86300.0
2009-03-12 15:25:00,20.49,20.5,20.49,20.5,96100.0,12.6931,12.6993,12.6931,12.6993,96100.0
2009-03-12 15:30:00,20.5,20.54,20.49,20.52,146800.0,12.6993,12.7241,12.6931,12.7117,146800.0
2009-03-12 15:35:00,20.52,20.54,20.5,20.5,83000.0,12.7117,12.7241,12.6993,12.6993,83000.0
2009-03-12 15:40:00,20.5,20.51,20.48,20.5,65200.0,12.6993,12.7055,12.6869,12.6993,65200.0
2009-03-12 15:45:00,20.49,20.54,20.49,20.54,70300.0,12.6931,12.7241,12.6931,12.7241,70300.0
2009-03-12 15:50:00,20.54,20.57,20.52,20.54,128500.0,12.7241,12.7426,12.7117,12.7241,128500.0
2009-03-12 15:55:00,20.55,20.57,20.48,20.55,249100.0,12.7303,12.7426,12.6869,12.7303,249100.0
2009-03-13 09:30:00,20.67,20.87,20.63,20.77,63300.0,12.8046,12.9285,12.7798,12.8665,63300.0
2009-03-13 09:35:00,20.78,20.85,20.71,20.79,33500.0,12.8727,12.9161,12.8294,12.8789,33500.0
2009-03-13 09:40:00,20.78,20.85,20.7,20.75,54700.0,12.8727,12.9161,12.8232,12.8542,54700.0
2009-03-13 09:45:00,20.73,20.87,20.72,20.78,36700.0,12.8418,12.9285,12.8356,12.8727,36700.0
2009-03-13 09:50:00,20.78,20.89,20.75,20.88,38600.0,12.8727,12.9409,12.8542,12.9347,38600.0
2009-03-13 09:55:00,20.88,20.88,20.78,20.86,42200.0,12.9347,12.9347,12.8727,12.9223,42200.0
2009-03-13 10:00:00,20.86,20.92,20.8,20.88,59700.0,12.9223,12.9595,12.8851,12.9347,59700.0
2009-03-13 10:05:00,20.88,20.97,20.88,20.92,75400.0,12.9347,12.9904,12.9347,12.9595,75400.0
2009-03-13 10:10:00,20.91,20.93,20.86,20.89,49100.0,12.9533,12.9657,12.9223,12.9409,49100.0
2009-03-13 10:15:00,20.89,20.95,20.84,20.84,55200.0,12.9409,12.978,12.9099,12.9099,55200.0
2009-03-13 10:20:00,20.84,20.87,20.78,20.8,33500.0,12.9099,12.9285,12.8727,12.8851,33500.0
2009-03-13 10:25:00,20.8,20.82,20.75,20.8,53100.0,12.8851,12.8975,12.8542,12.8851,53100.0
2009-03-13 10:30:00,20.79,20.85,20.76,20.84,36400.0,12.8789,12.9161,12.8603,12.9099,36400.0
2009-03-13 10:35:00,20.84,20.84,20.8,20.8,33800.0,12.9099,12.9099,12.8851,12.8851,33800.0
2009-03-13 10:40:00,20.8,20.92,20.8,20.91,29600.0,12.8851,12.9595,12.8851,12.9533,29600.0
2009-03-13 10:45:00,20.91,21.05,20.88,21.05,72400.0,12.9533,13.04,12.9347,13.04,72400.0
2009-03-13 10:50:00,21.04,21.05,20.96,21.0,55200.0,13.0338,13.04,12.9842,13.009,55200.0
2009-03-13 10:55:00,21.0,21.04,20.96,21.01,41700.0,13.009,13.0338,12.9842,13.0152,41700.0
2009-03-13 11:00:00,20.99,21.08,20.97,21.06,48000.0,13.0028,13.0586,12.9904,13.0462,48000.0
2009-03-13 11:05:00,21.05,21.06,21.0,21.01,60400.0,13.04,13.0462,13.009,13.0152,60400.0
2009-03-13 11:10:00,21.01,21.02,20.96,21.01,136100.0,13.0152,13.0214,12.9842,13.0152,136100.0
2009-03-13 11:15:00,21.0,21.07,20.99,21.02,55000.0,13.009,13.0524,13.0028,13.0214,55000.0
2009-03-13 11:20:00,21.02,21.05,21.0,21.05,28800.0,13.0214,13.04,13.009,13.04,28800.0
2009-03-13 11:25:00,21.04,21.04,21.01,21.02,9100.0,13.0338,13.0338,13.0152,13.0214,9100.0
2009-03-13 11:30:00,21.01,21.03,20.95,21.02,36200.0,13.0152,13.0276,12.978,13.0214,36200.0
2009-03-13 11:35:00,21.02,21.06,20.98,21.04,39400.0,13.0214,13.0462,12.9966,13.0338,39400.0
2009-03-13 11:40:00,21.03,21.09,21.03,21.05,27200.0,13.0276,13.0648,13.0276,13.04,27200.0
2009-03-13 11:45:00,21.06,21.06,20.97,20.98,28900.0,13.0462,13.0462,12.9904,12.9966,28900.0
2009-03-13 11:50:00,20.99,21.02,20.97,20.98,22600.0,13.0028,13.0214,12.9904,12.9966,22600.0
2009-03-13 11:55:00,20.97,21.08,20.97,21.04,36200.0,12.9904,13.0586,12.9904,13.0338,36200.0
2009-03-13 12:00:00,21.03,21.08,21.03,21.06,25900.0,13.0276,13.0586,13.0276,13.0462,25900.0
2009-03-13 12:05:00,21.06,21.07,21.04,21.06,29900.0,13.0462,13.0524,13.0338,13.0462,29900.0
2009-03-13 12:10:00,21.07,21.07,21.02,21.04,37400.0,13.0524,13.0524,13.0214,13.0338,37400.0
2009-03-13 12:15:00,21.05,21.06,21.01,21.04,29500.0,13.04,13.0462,13.0152,13.0338,29500.0
2009-03-13 12:20:00,21.04,21.1,21.04,21.07,32600.0,13.0338,13.071,13.0338,13.0524,32600.0
2009-03-13 12:25:00,21.08,21.12,21.08,21.12,45100.0,13.0586,13.0834,13.0586,13.0834,45100.0
2009-03-13 12:30:00,21.12,21.16,21.12,21.12,35500.0,13.0834,13.1081,13.0834,13.0834,35500.0
2009-03-13 12:35:00,21.12,21.15,21.11,21.13,28500.0,13.0834,13.1019,13.0772,13.0896,28500.0
2009-03-13 12:40:00,21.12,21.23,21.12,21.22,61400.0,13.0834,13.1515,13.0834,13.1453,61400.0
2009-03-13 12:45:00,21.22,21.27,21.2,21.2,40100.0,13.1453,13.1763,13.1329,13.1329,40100.0
2009-03-13 12:50:00,21.2,21.23,21.14,21.17,24100.0,13.1329,13.1515,13.0957,13.1143,24100.0
2009-03-13 12:55:00,21.17,21.21,21.14,21.21,31700.0,13.1143,13.1391,13.0957,13.1391,31700.0
2009-03-13 13:00:00,21.22,21.23,21.21,21.22,44600.0,13.1453,13.1515,13.1391,13.1453,44600.0
2009-03-13 13:05:00,21.23,21.23,21.17,21.19,24300.0,13.1515,13.1515,13.1143,13.1267,24300.0
2009-03-13 13:10:00,21.19,21.27,21.18,21.27,19500.0,13.1267,13.1763,13.1205,13.1763,19500.0
2009-03-13 13:15:00,21.27,21.3,21.27,21.3,34400.0,13.1763,13.1949,13.1763,13.1949,34400.0
2009-03-13 13:20:00,21.3,21.31,21.26,21.26,29700.0,13.1949,13.2011,13.1701,13.1701,29700.0
2009-03-13 13:25:00,21.27,21.32,21.25,21.26,43900.0,13.1763,13.2073,13.1639,13.1701,43900.0
2009-03-13 13:30:00,21.25,21.26,21.23,21.26,23500.0,13.1639,13.1701,13.1515,13.1701,23500.0
2009-03-13 13:35:00,21.26,21.29,21.25,21.28,66400.0,13.1701,13.1887,13.1639,13.1825,66400.0
2009-03-13 13:40:00,21.29,21.36,21.28,21.34,164200.0,13.1887,13.232,13.1825,13.2196,164200.0
2009-03-13 13:45:00,21.34,21.38,21.33,21.36,55600.0,13.2196,13.2444,13.2134,13.232,55600.0
2009-03-13 13:50:00,21.36,21.45,21.36,21.45,130000.0,13.232,13.2878,13.232,13.2878,130000.0
2009-03-13 13:55:00,21.45,21.48,21.42,21.48,146200.0,13.2878,13.3064,13.2692,13.3064,146200.0
2009-03-13 14:00:00,21.47,21.52,21.42,21.42,76600.0,13.3002,13.3311,13.2692,13.2692,76600.0
2009-03-13 14:05:00,21.41,21.48,21.4,21.46,51800.0,13.263,13.3064,13.2568,13.294,51800.0
2009-03-13 14:10:00,21.46,21.57,21.46,21.56,105300.0,13.294,13.3621,13.294,13.3559,105300.0
2009-03-13 14:15:00,21.56,21.57,21.45,21.45,117700.0,13.3559,13.3621,13.2878,13.2878,117700.0
2009-03-13 14:20:00,21.45,21.5,21.43,21.46,64300.0,13.2878,13.3188,13.2754,13.294,64300.0
2009-03-13 14:25:00,21.45,21.5,21.45,21.48,43300.0,13.2878,13.3188,13.2878,13.3064,43300.0
2009-03-13 14:30:00,21.47,21.5,21.45,21.48,53500.0,13.3002,13.3188,13.2878,13.3064,53500.0
2009-03-13 14:35:00,21.48,21.58,21.48,21.57,65600.0,13.3064,13.3683,13.3064,13.3621,65600.0
2009-03-13 14:40:00,21.56,21.66,21.56,21.61,138300.0,13.3559,13.4179,13.3559,13.3869,138300.0
2009-03-13 14:45:00,21.61,21.7,21.58,21.59,107600.0,13.3869,13.4427,13.3683,13.3745,107600.0
2009-03-13 14:50:00,21.58,21.59,21.55,21.55,44600.0,13.3683,13.3745,13.3497,13.3497,44600.0
2009-03-13 14:55:00,21.55,21.61,21.54,21.59,157100.0,13.3497,13.3869,13.3435,13.3745,157100.0
2009-03-13 15:00:00,21.59,21.61,21.58,21.58,30000.0,13.3745,13.3869,13.3683,13.3683,30000.0
2009-03-13 15:05:00,21.58,21.6,21.55,21.58,57500.0,13.3683,13.3807,13.3497,13.3683,57500.0
2009-03-13 15:10:00,21.58,21.61,21.55,21.6,47300.0,13.3683,13.3869,13.3497,13.3807,47300.0
2009-03-13 15:15:00,21.6,21.67,21.6,21.65,70600.0,13.3807,13.4241,13.3807,13.4117,70600.0
2009-03-13 15:20:00,21.66,21.78,21.65,21.76,273100.0,13.4179,13.4922,13.4117,13.4798,273100.0
2009-03-13 15:25:00,21.76,21.77,21.74,21.74,65500.0,13.4798,13.486,13.4674,13.4674,65500.0
2009-03-13 15:30:00,21.75,21.76,21.69,21.69,128900.0,13.4736,13.4798,13.4365,13.4365,128900.0
2009-03-13 15:35:00,21.69,21.7,21.58,21.61,103900.0,13.4365,13.4427,13.3683,13.3869,103900.0
2009-03-13 15:40:00,21.6,21.68,21.6,21.66,100700.0,13.3807,13.4303,13.3807,13.4179,100700.0
2009-03-13 15:45:00,21.67,21.68,21.62,21.63,94900.0,13.4241,13.4303,13.3931,13.3993,94900.0
2009-03-13 15:50:00,21.62,21.64,21.6,21.64,166500.0,13.3931,13.4055,13.3807,13.4055,166500.0
2009-03-13 15:55:00,21.64,21.66,21.62,21.63,210400.0,13.4055,13.4179,13.3931,13.3993,210400.0
2009-03-16 09:30:00,21.85,21.97,21.55,21.96,74400.0,13.5356,13.6099,13.3497,13.6037,74400.0
2009-03-16 09:35:00,21.97,22.25,21.96,22.25,48500.0,13.6099,13.7834,13.6037,13.7834,48500.0
2009-03-16 09:40:00,22.24,22.33,22.23,22.31,54300.0,13.7772,13.8329,13.771,13.8205,54300.0
2009-03-16 09:45:00,22.32,22.44,22.3,22.4,51800.0,13.8267,13.9011,13.8143,13.8763,51800.0
2009-03-16 09:50:00,22.4,22.42,22.22,22.35,84600.0,13.8763,13.8887,13.7648,13.8453,84600.0
2009-03-16 09:55:00,22.35,22.37,22.21,22.25,84800.0,13.8453,13.8577,13.7586,13.7834,84800.0
2009-03-16 10:00:00,22.24,22.32,22.24,22.32,45400.0,13.7772,13.8267,13.7772,13.8267,45400.0
2009-03-16 10:05:00,22.31,22.32,22.14,22.23,56900.0,13.8205,13.8267,13.7152,13.771,56900.0
2009-03-16 10:10:00,22.23,22.26,22.09,22.1,80300.0,13.771,13.7896,13.6843,13.6904,80300.0
2009-03-16 10:15:00,22.1,22.15,22.06,22.06,53600.0,13.6904,13.7214,13.6657,13.6657,53600.0
2009-03-16 10:20:00,22.07,22.15,22.03,22.14,41100.0,13.6719,13.7214,13.6471,13.7152,41100.0
2009-03-16 10:25:00,22.14,22.15,22.11,22.13,24700.0,13.7152,13.7214,13.6966,13.709,24700.0
2009-03-16 10:30:00,22.13,22.26,22.12,22.24,65600.0,13.709,13.7896,13.7028,13.7772,65600.0
2009-03-16 10:35:00,22.24,22.25,22.14,22.16,41600.0,13.7772,13.7834,13.7152,13.7276,41600.0
2009-03-16 10:40:00,22.15,22.15,22.06,22.08,77400.0,13.7214,13.7214,13.6657,13.6781,77400.0
2009-03-16 10:45:00,22.08,22.08,22.07,22.08,39500.0,13.6781,13.6781,13.6719,13.6781,39500.0
2009-03-16 10:50:00,22.07,22.08,21.97,21.99,54800.0,13.6719,13.6781,13.6099,13.6223,54800.0
2009-03-16 10:55:00,21.99,22.03,21.99,22.0,33900.0,13.6223,13.6471,13.6223,13.6285,33900.0
2009-03-16 11:00:00,22.0,22.02,22.0,22.02,34400.0,13.6285,13.6409,13.6285,13.6409,34400.0
2009-03-16 11:05:00,22.02,22.08,22.02,22.06,36200.0,13.6409,13.6781,13.6409,13.6657,36200.0
2009-03-16 11:10:00,22.05,22.08,22.05,22.07,17800.0,13.6595,13.6781,13.6595,13.6719,17800.0
2009-03-16 11:15:00,22.08,22.15,22.07,22.15,44300.0,13.6781,13.7214,13.6719,13.7214,44300.0
2009-03-16 11:20:00,22.15,22.16,22.12,22.16,58200.0,13.7214,13.7276,13.7028,13.7276,58200.0
2009-03-16 11:25:00,22.15,22.21,22.15,22.2,37000.0,13.7214,13.7586,13.7214,13.7524,37000.0
2009-03-16 11:30:00,22.19,22.19,22.13,22.13,30300.0,13.7462,13.7462,13.709,13.709,30300.0
2009-03-16 11:35:00,22.12,22.13,22.09,22.11,27300.0,13.7028,13.709,13.6843,13.6966,27300.0
2009-03-16 11:40:00,22.11,22.11,22.1,22.1,22900.0,13.6966,13.6966,13.6904,13.6904,22900.0
2009-03-16 11:45:00,22.11,22.15,22.11,22.15,24800.0,13.6966,13.7214,13.6966,13.7214,24800.0
2009-03-16 11:50:00,22.14,22.16,22.11,22.11,42000.0,13.7152,13.7276,13.6966,13.6966,42000.0
2009-03-16 11:55:00,22.12,22.12,22.07,22.1,40400.0,13.7028,13.7028,13.6719,13.6904,40400.0
2009-03-16 12:00:00,22.09,22.1,22.07,22.08,30400.0,13.6843,13.6904,13.6719,13.6781,30400.0
2009-03-16 12:05:00,22.08,22.11,22.08,22.09,25500.0,13.6781,13.6966,13.6781,13.6843,25500.0
2009-03-16 12:10:00,22.09,22.14,22.09,22.14,18600.0,13.6843,13.7152,13.6843,13.7152,18600.0
2009-03-16 12:15:00,22.14,22.17,22.13,22.17,23900.0,13.7152,13.7338,13.709,13.7338,23900.0
2009-03-16 12:20:00,22.16,22.19,22.16,22.18,22700.0,13.7276,13.7462,13.7276,13.74,22700.0
2009-03-16 12:25:00,22.19,22.21,22.18,22.21,21000.0,13.7462,13.7586,13.74,13.7586,21000.0
2009-03-16 12:30:00,22.21,22.25,22.21,22.24,47500.0,13.7586,13.7834,13.7586,13.7772,47500.0
2009-03-16 12:35:00,22.24,22.28,22.23,22.26,42100.0,13.7772,13.802,13.771,13.7896,42100.0
2009-03-16 12:40:00,22.25,22.27,22.25,22.25,29300.0,13.7834,13.7958,13.7834,13.7834,29300.0
2009-03-16 12:45:00,22.26,22.26,22.23,22.25,19500.0,13.7896,13.7896,13.771,13.7834,19500.0
2009-03-16 12:50:00,22.25,22.25,22.22,22.24,26200.0,13.7834,13.7834,13.7648,13.7772,26200.0
2009-03-16 12:55:00,22.24,22.33,22.23,22.31,26400.0,13.7772,13.8329,13.771,13.8205,26400.0
2009-03-16 13:00:00,22.31,22.33,22.25,22.25,44600.0,13.8205,13.8329,13.7834,13.7834,44600.0
2009-03-16 13:05:00,22.26,22.27,22.21,22.23,53400.0,13.7896,13.7958,13.7586,13.771,53400.0
2009-03-16 13:10:00,22.22,22.24,22.22,22.23,23600.0,13.7648,13.7772,13.7648,13.771,23600.0
2009-03-16 13:15:00,22.22,22.28,22.22,22.27,29300.0,13.7648,13.802,13.7648,13.7958,29300.0
2009-03-16 13:20:00,22.28,22.29,22.24,22.24,53300.0,13.802,13.8081,13.7772,13.7772,53300.0
2009-03-16 13:25:00,22.24,22.26,22.21,22.26,46300.0,13.7772,13.7896,13.7586,13.7896,46300.0
2009-03-16 13:30:00,22.26,22.3,22.26,22.29,48900.0,13.7896,13.8143,13.7896,13.8081,48900.0
2009-03-16 13:35:00,22.29,22.3,22.23,22.24,105600.0,13.8081,13.8143,13.771,13.7772,105600.0
2009-03-16 13:40:00,22.23,22.29,22.23,22.28,35500.0,13.771,13.8081,13.771,13.802,35500.0
2009-03-16 13:45:00,22.28,22.32,22.28,22.32,26500.0,13.802,13.8267,13.802,13.8267,26500.0
2009-03-16 13:50:00,22.32,22.32,22.31,22.31,47400.0,13.8267,13.8267,13.8205,13.8205,47400.0
2009-03-16 13:55:00,22.31,22.32,22.28,22.29,39600.0,13.8205,13.8267,13.802,13.8081,39600.0
2009-03-16 14:00:00,22.29,22.3,22.2,22.21,47300.0,13.8081,13.8143,13.7524,13.7586,47300.0
2009-03-16 14:05:00,22.21,22.22,22.2,22.2,40000.0,13.7586,13.7648,13.7524,13.7524,40000.0
2009-03-16 14:10:00,22.2,22.24,22.19,22.24,36600.0,13.7524,13.7772,13.7462,13.7772,36600.0
2009-03-16 14:15:00,22.24,22.29,22.24,22.29,56300.0,13.7772,13.8081,13.7772,13.8081,56300.0
2009-03-16 14:20:00,22.29,22.32,22.26,22.26,87900.0,13.8081,13.8267,13.7896,13.7896,87900.0
2009-03-16 14:25:00,22.27,22.29,22.26,22.29,38800.0,13.7958,13.8081,13.7896,13.8081,38800.0
2009-03-16 14:30:00,22.29,22.29,22.25,22.26,45000.0,13.8081,13.8081,13.7834,13.7896,45000.0
2009-03-16 14:35:00,22.26,22.3,22.25,22.29,70000.0,13.7896,13.8143,13.7834,13.8081,70000.0
2009-03-16 14:40:00,22.29,22.36,22.29,22.31,57900.0,13.8081,13.8515,13.8081,13.8205,57900.0
2009-03-16 14:45:00,22.32,22.36,22.31,22.34,40200.0,13.8267,13.8515,13.8205,13.8391,40200.0
2009-03-16 14:50:00,22.34,22.36,22.31,22.31,54000.0,13.8391,13.8515,13.8205,13.8205,54000.0
2009-03-16 14:55:00,22.31,22.32,22.22,22.26,92400.0,13.8205,13.8267,13.7648,13.7896,92400.0
2009-03-16 15:00:00,22.27,22.28,22.18,22.21,125700.0,13.7958,13.802,13.74,13.7586,125700.0
2009-03-16 15:05:00,22.19,22.24,22.16,22.21,166700.0,13.7462,13.7772,13.7276,13.7586,166700.0
2009-03-16 15:10:00,22.21,22.22,22.19,22.19,52200.0,13.7586,13.7648,13.7462,13.7462,52200.0
2009-03-16 15:15:00,22.18,22.18,22.12,22.13,46900.0,13.74,13.74,13.7028,13.709,46900.0
2009-03-16 15:20:00,22.13,22.13,22.07,22.08,58800.0,13.709,13.709,13.6719,13.6781,58800.0
2009-03-16 15:25:00,22.07,22.14,22.04,22.12,59100.0,13.6719,13.7152,13.6533,13.7028,59100.0
2009-03-16 15:30:00,22.12,22.14,22.04,22.05,104400.0,13.7028,13.7152,13.6533,13.6595,104400.0
2009-03-16 15:35:00,22.05,22.06,21.97,21.97,83000.0,13.6595,13.6657,13.6099,13.6099,83000.0
2009-03-16 15:40:00,21.98,21.98,21.92,21.98,94000.0,13.6161,13.6161,13.5789,13.6161,94000.0
2009-03-16 15:45:00,21.97,22.01,21.97,21.99,68600.0,13.6099,13.6347,13.6099,13.6223,68600.0
2009-03-16 15:50:00,21.99,22.0,21.98,22.0,108400.0,13.6223,13.6285,13.6161,13.6285,108400.0
2009-03-16 15:55:00,22.0,22.0,21.95,21.98,141800.0,13.6285,13.6285,13.5975,13.6161,141800.0
2009-03-17 09:30:00,21.9,22.15,21.88,22.05,56000.0,13.5666,13.7214,13.5542,13.6595,56000.0
2009-03-17 09:35:00,22.04,22.1,21.95,22.05,43500.0,13.6533,13.6904,13.5975,13.6595,43500.0
2009-03-17 09:40:00,22.04,22.13,22.04,22.11,23000.0,13.6533,13.709,13.6533,13.6966,23000.0
2009-03-17 09:45:00,22.09,22.15,22.0,22.03,33100.0,13.6843,13.7214,13.6285,13.6471,33100.0
2009-03-17 09:50:00,22.0,22.06,21.98,22.02,33300.0,13.6285,13.6657,13.6161,13.6409,33300.0
2009-03-17 09:55:00,22.03,22.09,22.0,22.02,36400.0,13.6471,13.6843,13.6285,13.6409,36400.0
2009-03-17 10:00:00,22.03,22.15,22.03,22.09,52100.0,13.6471,13.7214,13.6471,13.6843,52100.0
2009-03-17 10:05:00,22.09,22.11,22.01,22.1,34200.0,13.6843,13.6966,13.6347,13.6904,34200.0
2009-03-17 10:10:00,22.1,22.12,22.01,22.02,56500.0,13.6904,13.7028,13.6347,13.6409,56500.0
2009-03-17 10:15:00,22.02,22.07,22.01,22.04,52500.0,13.6409,13.6719,13.6347,13.6533,52500.0
2009-03-17 10:20:00,22.05,22.1,22.04,22.08,51000.0,13.6595,13.6904,13.6533,13.6781,51000.0
2009-03-17 10:25:00,22.08,22.1,22.05,22.09,51100.0,13.6781,13.6904,13.6595,13.6843,51100.0
2009-03-17 10:30:00,22.1,22.18,22.08,22.15,171000.0,13.6904,13.74,13.6781,13.7214,171000.0
2009-03-17 10:35:00,22.14,22.19,22.11,22.13,24900.0,13.7152,13.7462,13.6966,13.709,24900.0
2009-03-17 10:40:00,22.13,22.17,22.1,22.14,23000.0,13.709,13.7338,13.6904,13.7152,23000.0
2009-03-17 10:45:00,22.14,22.22,22.14,22.17,36700.0,13.7152,13.7648,13.7152,13.7338,36700.0
2009-03-17 10:50:00,22.19,22.25,22.18,22.21,26800.0,13.7462,13.7834,13.74,13.7586,26800.0
2009-03-17 10:55:00,22.21,22.23,22.19,22.22,41800.0,13.7586,13.771,13.7462,13.7648,41800.0
2009-03-17 11:00:00,22.21,22.25,22.2,22.24,91600.0,13.7586,13.7834,13.7524,13.7772,91600.0
2009-03-17 11:05:00,22.24,22.25,22.22,22.24,31300.0,13.7772,13.7834,13.7648,13.7772,31300.0
2009-03-17 11:10:00,22.24,22.25,22.21,22.23,30400.0,13.7772,13.7834,13.7586,13.771,30400.0
2009-03-17 11:15:00,22.24,22.27,22.21,22.23,48600.0,13.7772,13.7958,13.7586,13.771,48600.0
2009-03-17 11:20:00,22.23,22.25,22.2,22.22,61500.0,13.771,13.7834,13.7524,13.7648,61500.0
2009-03-17 11:25:00,22.23,22.23,22.18,22.19,26100.0,13.771,13.771,13.74,13.7462,26100.0
2009-03-17 11:30:00,22.19,22.23,22.18,22.23,69700.0,13.7462,13.771,13.74,13.771,69700.0
2009-03-17 11:35:00,22.24,22.25,22.21,22.22,30800.0,13.7772,13.7834,13.7586,13.7648,30800.0
2009-03-17 11:40:00,22.22,22.25,22.2,22.24,23400.0,13.7648,13.7834,13.7524,13.7772,23400.0
2009-03-17 11:45:00,22.25,22.26,22.23,22.24,15100.0,13.7834,13.7896,13.771,13.7772,15100.0
2009-03-17 11:50:00,22.24,22.28,22.24,22.27,26300.0,13.7772,13.802,13.7772,13.7958,26300.0
2009-03-17 11:55:00,22.28,22.3,22.26,22.28,52600.0,13.802,13.8143,13.7896,13.802,52600.0
2009-03-17 12:00:00,22.27,22.28,22.26,22.27,23200.0,13.7958,13.802,13.7896,13.7958,23200.0
2009-03-17 12:05:00,22.28,22.28,22.27,22.28,20700.0,13.802,13.802,13.7958,13.802,20700.0
2009-03-17 12:10:00,22.27,22.27,22.19,22.2,40600.0,13.7958,13.7958,13.7462,13.7524,40600.0
2009-03-17 12:15:00,22.19,22.28,22.19,22.27,67200.0,13.7462,13.802,13.7462,13.7958,67200.0
2009-03-17 12:20:00,22.28,22.3,22.28,22.3,29300.0,13.802,13.8143,13.802,13.8143,29300.0
2009-03-17 12:25:00,22.3,22.35,22.3,22.34,22300.0,13.8143,13.8453,13.8143,13.8391,22300.0
2009-03-17 12:30:00,22.34,22.35,22.31,22.33,18500.0,13.8391,13.8453,13.8205,13.8329,18500.0
2009-03-17 12:35:00,22.33,22.43,22.33,22.41,33100.0,13.8329,13.8949,13.8329,13.8825,33100.0
2009-03-17 12:40:00,22.4,22.45,22.4,22.43,17200.0,13.8763,13.9073,13.8763,13.8949,17200.0
2009-03-17 12:45:00,22.43,22.45,22.42,22.43,27600.0,13.8949,13.9073,13.8887,13.8949,27600.0
2009-03-17 12:50:00,22.43,22.44,22.38,22.42,31700.0,13.8949,13.9011,13.8639,13.8887,31700.0
2009-03-17 12:55:00,22.41,22.42,22.4,22.42,17500.0,13.8825,13.8887,13.8763,13.8887,17500.0
2009-03-17 13:00:00,22.41,22.46,22.41,22.45,26700.0,13.8825,13.9135,13.8825,13.9073,26700.0
2009-03-17 13:05:00,22.45,22.46,22.44,22.45,21200.0,13.9073,13.9135,13.9011,13.9073,21200.0
2009-03-17 13:10:00,22.45,22.46,22.44,22.46,36200.0,13.9073,13.9135,13.9011,13.9135,36200.0
2009-03-17 13:15:00,22.46,22.53,22.45,22.48,38500.0,13.9135,13.9568,13.9073,13.9258,38500.0
2009-03-17 13:20:00,22.48,22.52,22.46,22.51,21700.0,13.9258,13.9506,13.9135,13.9444,21700.0
2009-03-17 13:25:00,22.52,22.54,22.49,22.5,21300.0,13.9506,13.963,13.932,13.9382,21300.0
2009-03-17 13:30:00,22.49,22.59,22.49,22.58,30700.0,13.932,13.994,13.932,13.9878,30700.0
2009-03-17 13:35:00,22.58,22.58,22.51,22.51,25100.0,13.9878,13.9878,13.9444,13.9444,25100.0
2009-03-17 13:40:00,22.51,22.53,22.44,22.45,57800.0,13.9444,13.9568,13.9011,13.9073,57800.0
2009-03-17 13:45:00,22.44,22.47,22.43,22.44,53600.0,13.9011,13.9197,13.8949,13.9011,53600.0
2009-03-17 13:50:00,22.43,22.45,22.41,22.43,47900.0,13.8949,13.9073,13.8825,13.8949,47900.0
2009-03-17 13:55:00,22.43,22.45,22.39,22.4,97800.0,13.8949,13.9073,13.8701,13.8763,97800.0
2009-03-17 14:00:00,22.39,22.4,22.35,22.36,24800.0,13.8701,13.8763,13.8453,13.8515,24800.0
2009-03-17 14:05:00,22.36,22.39,22.35,22.36,34400.0,13.8515,13.8701,13.8453,13.8515,34400.0
2009-03-17 14:10:00,22.35,22.39,22.33,22.36,38700.0,13.8453,13.8701,13.8329,13.8515,38700.0
2009-03-17 14:15:00,22.36,22.37,22.33,22.36,33200.0,13.8515,13.8577,13.8329,13.8515,33200.0
2009-03-17 14:20:00,22.35,22.39,22.34,22.37,51800.0,13.8453,13.8701,13.8391,13.8577,51800.0
2009-03-17 14:25:00,22.36,22.39,22.31,22.32,52000.0,13.8515,13.8701,13.8205,13.8267,52000.0
2009-03-17 14:30:00,22.32,22.34,22.31,22.31,44500.0,13.8267,13.8391,13.8205,13.8205,44500.0
2009-03-17 14:35:00,22.31,22.36,22.29,22.35,126200.0,13.8205,13.8515,13.8081,13.8453,126200.0
2009-03-17 14:40:00,22.36,22.46,22.36,22.45,27900.0,13.8515,13.9135,13.8515,13.9073,27900.0
2009-03-17 14:45:00,22.46,22.49,22.44,22.48,23000.0,13.9135,13.932,13.9011,13.9258,23000.0
2009-03-17 14:50:00,22.49,22.5,22.48,22.5,40800.0,13.932,13.9382,13.9258,13.9382,40800.0
2009-03-17 14:55:00,22.49,22.53,22.46,22.47,32200.0,13.932,13.9568,13.9135,13.9197,32200.0
2009-03-17 15:00:00,22.46,22.46,22.4,22.45,65100.0,13.9135,13.9135,13.8763,13.9073,65100.0
2009-03-17 15:05:00,22.45,22.56,22.45,22.55,38800.0,13.9073,13.9754,13.9073,13.9692,38800.0
2009-03-17 15:10:00,22.56,22.57,22.53,22.56,34000.0,13.9754,13.9816,13.9568,13.9754,34000.0
2009-03-17 15:15:00,22.55,22.59,22.54,22.58,68900.0,13.9692,13.994,13.963,13.9878,68900.0
2009-03-17 15:20:00,22.58,22.62,22.55,22.56,61700.0,13.9878,14.0126,13.9692,13.9754,61700.0
2009-03-17 15:25:00,22.56,22.57,22.53,22.53,37700.0,13.9754,13.9816,13.9568,13.9568,37700.0
2009-03-17 15:30:00,22.53,22.55,22.44,22.49,105300.0,13.9568,13.9692,13.9011,13.932,105300.0
2009-03-17 15:35:00,22.49,22.52,22.47,22.5,75300.0,13.932,13.9506,13.9197,13.9382,75300.0
2009-03-17 15:40:00,22.5,22.6,22.5,22.57,144200.0,13.9382,14.0002,13.9382,13.9816,144200.0
2009-03-17 15:45:00,22.58,22.58,22.51,22.52,156300.0,13.9878,13.9878,13.9444,13.9506,156300.0
2009-03-17 15:50:00,22.52,22.53,22.5,22.53,121300.0,13.9506,13.9568,13.9382,13.9568,121300.0
2009-03-17 15:55:00,22.53,22.61,22.52,22.61,212300.0,13.9568,14.0064,13.9506,14.0064,212300.0
2009-03-18 09:30:00,22.53,22.53,22.33,22.4,75800.0,13.9568,13.9568,13.8329,13.8763,75800.0
2009-03-18 09:35:00,22.35,22.48,22.35,22.36,20100.0,13.8453,13.9258,13.8453,13.8515,20100.0
2009-03-18 09:40:00,22.38,22.49,22.28,22.4,52400.0,13.8639,13.932,13.802,13.8763,52400.0
2009-03-18 09:45:00,22.4,22.41,22.32,22.33,45300.0,13.8763,13.8825,13.8267,13.8329,45300.0
2009-03-18 09:50:00,22.33,22.4,22.32,22.33,42900.0,13.8329,13.8763,13.8267,13.8329,42900.0
2009-03-18 09:55:00,22.32,22.42,22.32,22.41,43100.0,13.8267,13.8887,13.8267,13.8825,43100.0
2009-03-18 10:00:00,22.41,22.42,22.39,22.4,64000.0,13.8825,13.8887,13.8701,13.8763,64000.0
2009-03-18 10:05:00,22.4,22.42,22.37,22.39,68200.0,13.8763,13.8887,13.8577,13.8701,68200.0
2009-03-18 10:10:00,22.39,22.39,22.36,22.39,43600.0,13.8701,13.8701,13.8515,13.8701,43600.0
2009-03-18 10:15:00,22.39,22.41,22.35,22.36,73200.0,13.8701,13.8825,13.8453,13.8515,73200.0
2009-03-18 10:20:00,22.36,22.41,22.35,22.38,41300.0,13.8515,13.8825,13.8453,13.8639,41300.0
2009-03-18 10:25:00,22.38,22.41,22.36,22.37,40600.0,13.8639,13.8825,13.8515,13.8577,40600.0
2009-03-18 10:30:00,22.38,22.4,22.35,22.36,30800.0,13.8639,13.8763,13.8453,13.8515,30800.0
2009-03-18 10:35:00,22.35,22.36,22.31,22.34,89400.0,13.8453,13.8515,13.8205,13.8391,89400.0
2009-03-18 10:40:00,22.34,22.42,22.34,22.41,63200.0,13.8391,13.8887,13.8391,13.8825,63200.0
2009-03-18 10:45:00,22.42,22.45,22.4,22.42,50800.0,13.8887,13.9073,13.8763,13.8887,50800.0
2009-03-18 10:50:00,22.42,22.42,22.39,22.41,14500.0,13.8887,13.8887,13.8701,13.8825,14500.0
2009-03-18 10:55:00,22.42,22.49,22.4,22.44,45000.0,13.8887,13.932,13.8763,13.9011,45000.0
2009-03-18 11:00:00,22.43,22.44,22.4,22.41,11000.0,13.8949,13.9011,13.8763,13.8825,11000.0
2009-03-18 11:05:00,22.42,22.45,22.4,22.4,24300.0,13.8887,13.9073,13.8763,13.8763,24300.0
2009-03-18 11:10:00,22.4,22.43,22.4,22.41,40000.0,13.8763,13.8949,13.8763,13.8825,40000.0
2009-03-18 11:15:00,22.42,22.42,22.37,22.38,37100.0,13.8887,13.8887,13.8577,13.8639,37100.0
2009-03-18 11:20:00,22.38,22.42,22.36,22.4,52500.0,13.8639,13.8887,13.8515,13.8763,52500.0
2009-03-18 11:25:00,22.4,22.45,22.39,22.45,64700.0,13.8763,13.9073,13.8701,13.9073,64700.0
2009-03-18 11:30:00,22.45,22.51,22.44,22.5,52000.0,13.9073,13.9444,13.9011,13.9382,52000.0
2009-03-18 11:35:00,22.5,22.51,22.41,22.41,41600.0,13.9382,13.9444,13.8825,13.8825,41600.0
2009-03-18 11:40:00,22.41,22.45,22.4,22.44,38700.0,13.8825,13.9073,13.8763,13.9011,38700.0
2009-03-18 11:45:00,22.45,22.47,22.43,22.43,26700.0,13.9073,13.9197,13.8949,13.8949,26700.0
2009-03-18 11:50:00,22.42,22.48,22.4,22.47,30200.0,13.8887,13.9258,13.8763,13.9197,30200.0
2009-03-18 11:55:00,22.47,22.48,22.44,22.46,23900.0,13.9197,13.9258,13.9011,13.9135,23900.0
2009-03-18 12:00:00,22.47,22.55,22.47,22.53,30800.0,13.9197,13.9692,13.9197,13.9568,30800.0
2009-03-18 12:05:00,22.52,22.55,22.52,22.54,43900.0,13.9506,13.9692,13.9506,13.963,43900.0
2009-03-18 12:10:00,22.55,22.55,22.52,22.52,32200.0,13.9692,13.9692,13.9506,13.9506,32200.0
2009-03-18 12:15:00,22.52,22.55,22.52,22.53,28000.0,13.9506,13.9692,13.9506,13.9568,28000.0
2009-03-18 12:20:00,22.53,22.54,22.51,22.52,34400.0,13.9568,13.963,13.9444,13.9506,34400.0
2009-03-18 12:25:00,22.52,22.53,22.49,22.53,83900.0,13.9506,13.9568,13.932,13.9568,83900.0
2009-03-18 12:30:00,22.52,22.53,22.5,22.52,16000.0,13.9506,13.9568,13.9382,13.9506,16000.0
2009-03-18 12:35:00,22.53,22.54,22.49,22.5,32700.0,13.9568,13.963,13.932,13.9382,32700.0
2009-03-18 12:40:00,22.5,22.53,22.5,22.52,9600.0,13.9382,13.9568,13.9382,13.9506,9600.0
2009-03-18 12:45:00,22.51,22.52,22.49,22.49,27700.0,13.9444,13.9506,13.932,13.932,27700.0
2009-03-18 12:50:00,22.49,22.5,22.44,22.45,38400.0,13.932,13.9382,13.9011,13.9073,38400.0
2009-03-18 12:55:00,22.45,22.51,22.42,22.47,71200.0,13.9073,13.9444,13.8887,13.9197,71200.0
2009-03-18 13:00:00,22.47,22.49,22.46,22.47,25500.0,13.9197,13.932,13.9135,13.9197,25500.0
2009-03-18 13:05:00,22.47,22.49,22.46,22.48,21200.0,13.9197,13.932,13.9135,13.9258,21200.0
2009-03-18 13:10:00,22.48,22.5,22.47,22.47,25300.0,13.9258,13.9382,13.9197,13.9197,25300.0
2009-03-18 13:15:00,22.47,22.47,22.4,22.4,37200.0,13.9197,13.9197,13.8763,13.8763,37200.0
2009-03-18 13:20:00,22.4,22.43,22.4,22.42,14800.0,13.8763,13.8949,13.8763,13.8887,14800.0
2009-03-18 13:25:00,22.43,22.45,22.42,22.43,20500.0,13.8949,13.9073,13.8887,13.8949,20500.0
2009-03-18 13:30:00,22.42,22.45,22.42,22.45,13400.0,13.8887,13.9073,13.8887,13.9073,13400.0
2009-03-18 13:35:00,22.45,22.45,22.44,22.45,39000.0,13.9073,13.9073,13.9011,13.9073,39000.0
2009-03-18 13:40:00,22.45,22.48,22.44,22.48,25900.0,13.9073,13.9258,13.9011,13.9258,25900.0
2009-03-18 13:45:00,22.5,22.5,22.48,22.5,27400.0,13.9382,13.9382,13.9258,13.9382,27400.0
2009-03-18 13:50:00,22.5,22.54,22.5,22.52,45700.0,13.9382,13.963,13.9382,13.9506,45700.0
2009-03-18 13:55:00,22.51,22.52,22.5,22.52,36000.0,13.9444,13.9506,13.9382,13.9506,36000.0
2009-03-18 14:00:00,22.51,22.51,22.48,22.5,68700.0,13.9444,13.9444,13.9258,13.9382,68700.0
2009-03-18 14:05:00,22.5,22.52,22.5,22.51,22700.0,13.9382,13.9506,13.9382,13.9444,22700.0
2009-03-18 14:10:00,22.51,22.55,22.51,22.54,30300.0,13.9444,13.9692,13.9444,13.963,30300.0
2009-03-18 14:15:00,22.53,22.92,22.53,22.65,160500.0,13.9568,14.1984,13.9568,14.0312,160500.0
2009-03-18 14:20:00,22.66,22.95,22.63,22.89,149600.0,14.0374,14.217,14.0188,14.1798,149600.0
2009-03-18 14:25:00,22.9,22.94,22.81,22.89,183500.0,14.186,14.2108,14.1303,14.1798,183500.0
2009-03-18 14:30:00,22.89,22.93,22.78,22.79,141200.0,14.1798,14.2046,14.1117,14.1179,141200.0
2009-03-18 14:35:00,22.79,22.85,22.77,22.79,124800.0,14.1179,14.1551,14.1055,14.1179,124800.0
2009-03-18 14:40:00,22.8,22.94,22.78,22.93,95000.0,14.1241,14.2108,14.1117,14.2046,95000.0
2009-03-18 14:45:00,22.93,23.0,22.88,23.0,98200.0,14.2046,14.248,14.1736,14.248,98200.0
2009-03-18 14:50:00,22.99,23.03,22.92,23.0,110000.0,14.2418,14.2666,14.1984,14.248,110000.0
2009-03-18 14:55:00,22.99,23.08,22.98,23.0,61700.0,14.2418,14.2975,14.2356,14.248,61700.0
2009-03-18 15:00:00,22.99,23.0,22.87,22.89,120600.0,14.2418,14.248,14.1674,14.1798,120600.0
2009-03-18 15:05:00,22.88,22.92,22.85,22.9,77200.0,14.1736,14.1984,14.1551,14.186,77200.0
2009-03-18 15:10:00,22.9,22.95,22.89,22.91,95800.0,14.186,14.217,14.1798,14.1922,95800.0
2009-03-18 15:15:00,22.91,22.94,22.86,22.87,119100.0,14.1922,14.2108,14.1612,14.1674,119100.0
2009-03-18 15:20:00,22.87,22.87,22.71,22.77,198600.0,14.1674,14.1674,14.0683,14.1055,198600.0
2009-03-18 15:25:00,22.77,22.9,22.77,22.89,158700.0,14.1055,14.186,14.1055,14.1798,158700.0
2009-03-18 15:30:00,22.89,22.92,22.77,22.88,159700.0,14.1798,14.1984,14.1055,14.1736,159700.0
2009-03-18 15:35:00,22.87,22.92,22.8,22.83,135500.0,14.1674,14.1984,14.1241,14.1427,135500.0
2009-03-18 15:40:00,22.83,22.92,22.83,22.92,176100.0,14.1427,14.1984,14.1427,14.1984,176100.0
2009-03-18 15:45:00,22.92,22.94,22.82,22.93,121800.0,14.1984,14.2108,14.1365,14.2046,121800.0
2009-03-18 15:50:00,22.94,22.94,22.88,22.91,144600.0,14.2108,14.2108,14.1736,14.1922,144600.0
2009-03-18 15:55:00,22.91,22.94,22.87,22.93,212200.0,14.1922,14.2108,14.1674,14.2046,212200.0
2009-03-19 09:30:00,23.12,23.2,22.82,22.88,95900.0,14.3223,14.3719,14.1365,14.1736,95900.0
2009-03-19 09:35:00,22.85,22.91,22.84,22.91,48900.0,14.1551,14.1922,14.1489,14.1922,48900.0
2009-03-19 09:40:00,22.9,22.93,22.84,22.9,44600.0,14.186,14.2046,14.1489,14.186,44600.0
2009-03-19 09:45:00,22.91,23.08,22.91,23.08,62700.0,14.1922,14.2975,14.1922,14.2975,62700.0
2009-03-19 09:50:00,23.08,23.08,22.89,22.93,107800.0,14.2975,14.2975,14.1798,14.2046,107800.0
2009-03-19 09:55:00,22.94,22.98,22.89,22.91,85800.0,14.2108,14.2356,14.1798,14.1922,85800.0
2009-03-19 10:00:00,22.92,22.99,22.9,22.98,78000.0,14.1984,14.2418,14.186,14.2356,78000.0
2009-03-19 10:05:00,22.98,23.02,22.95,23.01,73600.0,14.2356,14.2604,14.217,14.2542,73600.0
2009-03-19 10:10:00,23.01,23.04,22.99,23.0,185000.0,14.2542,14.2728,14.2418,14.248,185000.0
2009-03-19 10:15:00,23.0,23.03,22.97,22.98,72700.0,14.248,14.2666,14.2294,14.2356,72700.0
2009-03-19 10:20:00,22.98,23.04,22.94,23.01,80700.0,14.2356,14.2728,14.2108,14.2542,80700.0
2009-03-19 10:25:00,23.01,23.04,23.0,23.0,45100.0,14.2542,14.2728,14.248,14.248,45100.0
2009-03-19 10:30:00,23.0,23.04,23.0,23.03,48000.0,14.248,14.2728,14.248,14.2666,48000.0
2009-03-19 10:35:00,23.03,23.07,23.03,23.04,58800.0,14.2666,14.2913,14.2666,14.2728,58800.0
2009-03-19 10:40:00,23.04,23.1,23.04,23.08,149700.0,14.2728,14.3099,14.2728,14.2975,149700.0
2009-03-19 10:45:00,23.08,23.1,23.07,23.08,56700.0,14.2975,14.3099,14.2913,14.2975,56700.0
2009-03-19 10:50:00,23.08,23.09,23.0,23.03,72300.0,14.2975,14.3037,14.248,14.2666,72300.0
2009-03-19 10:55:00,23.03,23.04,22.99,23.02,59000.0,14.2666,14.2728,14.2418,14.2604,59000.0
2009-03-19 11:00:00,23.02,23.06,23.0,23.01,42500.0,14.2604,14.2851,14.248,14.2542,42500.0
2009-03-19 11:05:00,23.0,23.04,23.0,23.0,37500.0,14.248,14.2728,14.248,14.248,37500.0
2009-03-19 11:10:00,23.0,23.02,23.0,23.0,47000.0,14.248,14.2604,14.248,14.248,47000.0
2009-03-19 11:15:00,23.0,23.06,23.0,23.05,63700.0,14.248,14.2851,14.248,14.2789,63700.0
2009-03-19 11:20:00,23.05,23.1,23.04,23.06,69400.0,14.2789,14.3099,14.2728,14.2851,69400.0
2009-03-19 11:25:00,23.05,23.06,23.0,23.0,49400.0,14.2789,14.2851,14.248,14.248,49400.0
2009-03-19 11:30:00,23.0,23.06,23.0,23.05,51900.0,14.248,14.2851,14.248,14.2789,51900.0
2009-03-19 11:35:00,23.05,23.09,23.04,23.08,36600.0,14.2789,14.3037,14.2728,14.2975,36600.0
2009-03-19 11:40:00,23.08,23.08,23.04,23.07,43900.0,14.2975,14.2975,14.2728,14.2913,43900.0
2009-03-19 11:45:00,23.06,23.09,23.04,23.09,40800.0,14.2851,14.3037,14.2728,14.3037,40800.0
2009-03-19 11:50:00,23.08,23.09,23.06,23.08,40700.0,14.2975,14.3037,14.2851,14.2975,40700.0
2009-03-19 11:55:00,23.07,23.14,23.07,23.11,32100.0,14.2913,14.3347,14.2913,14.3161,32100.0
2009-03-19 12:00:00,23.11,23.15,23.11,23.11,24400.0,14.3161,14.3409,14.3161,14.3161,24400.0
2009-03-19 12:05:00,23.11,23.12,23.1,23.11,13200.0,14.3161,14.3223,14.3099,14.3161,13200.0
2009-03-19 12:10:00,23.11,23.13,23.09,23.1,26400.0,14.3161,14.3285,14.3037,14.3099,26400.0
2009-03-19 12:15:00,23.09,23.1,23.06,23.06,28800.0,14.3037,14.3099,14.2851,14.2851,28800.0
2009-03-19 12:20:00,23.06,23.07,23.02,23.03,35600.0,14.2851,14.2913,14.2604,14.2666,35600.0
2009-03-19 12:25:00,23.03,23.04,23.01,23.02,63600.0,14.2666,14.2728,14.2542,14.2604,63600.0
2009-03-19 12:30:00,23.02,23.07,23.02,23.06,33100.0,14.2604,14.2913,14.2604,14.2851,33100.0
2009-03-19 12:35:00,23.05,23.06,22.97,22.99,40100.0,14.2789,14.2851,14.2294,14.2418,40100.0
2009-03-19 12:40:00,22.98,22.99,22.97,22.99,19500.0,14.2356,14.2418,14.2294,14.2418,19500.0
2009-03-19 12:45:00,22.99,23.05,22.98,23.03,58900.0,14.2418,14.2789,14.2356,14.2666,58900.0
2009-03-19 12:50:00,23.03,23.03,22.97,22.98,39700.0,14.2666,14.2666,14.2294,14.2356,39700.0
2009-03-19 12:55:00,22.98,23.03,22.97,22.99,95300.0,14.2356,14.2666,14.2294,14.2418,95300.0
2009-03-19 13:00:00,22.98,23.03,22.97,23.0,87600.0,14.2356,14.2666,14.2294,14.248,87600.0
2009-03-19 13:05:00,23.01,23.01,22.97,23.0,75300.0,14.2542,14.2542,14.2294,14.248,75300.0
2009-03-19 13:10:00,23.0,23.04,22.99,23.04,46100.0,14.248,14.2728,14.2418,14.2728,46100.0
2009-03-19 13:15:00,23.04,23.08,23.03,23.07,30500.0,14.2728,14.2975,14.2666,14.2913,30500.0
2009-03-19 13:20:00,23.07,23.13,23.07,23.12,51600.0,14.2913,14.3285,14.2913,14.3223,51600.0
2009-03-19 13:25:00,23.12,23.13,23.09,23.13,27900.0,14.3223,14.3285,14.3037,14.3285,27900.0
2009-03-19 13:30:00,23.13,23.13,23.09,23.09,97200.0,14.3285,14.3285,14.3037,14.3037,97200.0
2009-03-19 13:35:00,23.1,23.11,23.06,23.07,58800.0,14.3099,14.3161,14.2851,14.2913,58800.0
2009-03-19 13:40:00,23.08,23.11,23.07,23.09,50200.0,14.2975,14.3161,14.2913,14.3037,50200.0
2009-03-19 13:45:00,23.09,23.12,23.09,23.11,79600.0,14.3037,14.3223,14.3037,14.3161,79600.0
2009-03-19 13:50:00,23.11,23.11,23.07,23.09,52100.0,14.3161,14.3161,14.2913,14.3037,52100.0
2009-03-19 13:55:00,23.09,23.11,23.06,23.08,76200.0,14.3037,14.3161,14.2851,14.2975,76200.0
2009-03-19 14:00:00,23.08,23.11,23.08,23.11,34200.0,14.2975,14.3161,14.2975,14.3161,34200.0
2009-03-19 14:05:00,23.11,23.11,23.09,23.11,77200.0,14.3161,14.3161,14.3037,14.3161,77200.0
2009-03-19 14:10:00,23.1,23.11,23.09,23.1,31900.0,14.3099,14.3161,14.3037,14.3099,31900.0
2009-03-19 14:15:00,23.1,23.11,23.09,23.09,77400.0,14.3099,14.3161,14.3037,14.3037,77400.0
2009-03-19 14:20:00,23.09,23.09,23.03,23.05,125100.0,14.3037,14.3037,14.2666,14.2789,125100.0
2009-03-19 14:25:00,23.06,23.08,23.05,23.07,97500.0,14.2851,14.2975,14.2789,14.2913,97500.0
2009-03-19 14:30:00,23.07,23.1,23.05,23.1,45300.0,14.2913,14.3099,14.2789,14.3099,45300.0
2009-03-19 14:35:00,23.09,23.09,23.04,23.07,130200.0,14.3037,14.3037,14.2728,14.2913,130200.0
2009-03-19 14:40:00,23.07,23.08,23.0,23.04,83600.0,14.2913,14.2975,14.248,14.2728,83600.0
2009-03-19 14:45:00,23.03,23.06,23.02,23.02,83600.0,14.2666,14.2851,14.2604,14.2604,83600.0
2009-03-19 14:50:00,23.02,23.03,22.93,22.96,80600.0,14.2604,14.2666,14.2046,14.2232,80600.0
2009-03-19 14:55:00,22.97,23.05,22.96,23.03,104200.0,14.2294,14.2789,14.2232,14.2666,104200.0
2009-03-19 15:00:00,23.02,23.07,23.02,23.04,74800.0,14.2604,14.2913,14.2604,14.2728,74800.0
2009-03-19 15:05:00,23.03,23.04,23.01,23.02,56800.0,14.2666,14.2728,14.2542,14.2604,56800.0
2009-03-19 15:10:00,23.02,23.06,22.99,23.04,73200.0,14.2604,14.2851,14.2418,14.2728,73200.0
2009-03-19 15:15:00,23.04,23.07,23.03,23.07,29500.0,14.2728,14.2913,14.2666,14.2913,29500.0
2009-03-19 15:20:00,23.06,23.07,23.0,23.03,75600.0,14.2851,14.2913,14.248,14.2666,75600.0
2009-03-19 15:25:00,23.03,23.03,22.98,23.01,127600.0,14.2666,14.2666,14.2356,14.2542,127600.0
2009-03-19 15:30:00,23.01,23.08,22.99,23.06,52200.0,14.2542,14.2975,14.2418,14.2851,52200.0
2009-03-19 15:35:00,23.06,23.08,22.98,22.99,68900.0,14.2851,14.2975,14.2356,14.2418,68900.0
2009-03-19 15:40:00,22.98,23.02,22.94,23.0,67900.0,14.2356,14.2604,14.2108,14.248,67900.0
2009-03-19 15:45:00,23.0,23.02,23.0,23.02,155500.0,14.248,14.2604,14.248,14.2604,155500.0
2009-03-19 15:50:00,23.01,23.02,22.96,22.96,217000.0,14.2542,14.2604,14.2232,14.2232,217000.0
2009-03-19 15:55:00,22.96,23.0,22.91,22.99,237300.0,14.2232,14.248,14.1922,14.2418,237300.0
2009-03-20 09:30:00,23.06,23.39,22.96,23.01,1112100.0,14.2851,14.4896,14.2232,14.2542,1112100.0
2009-03-20 09:35:00,23.01,23.14,22.95,23.12,26000.0,14.2542,14.3347,14.217,14.3223,26000.0
2009-03-20 09:40:00,23.12,23.3,23.08,23.22,60600.0,14.3223,14.4338,14.2975,14.3843,60600.0
2009-03-20 09:45:00,23.21,23.28,23.12,23.23,47900.0,14.3781,14.4214,14.3223,14.3905,47900.0
2009-03-20 09:50:00,23.22,23.3,23.18,23.26,48700.0,14.3843,14.4338,14.3595,14.409,48700.0
2009-03-20 09:55:00,23.26,23.29,23.13,23.16,41200.0,14.409,14.4276,14.3285,14.3471,41200.0
2009-03-20 10:00:00,23.17,23.24,23.16,23.19,33700.0,14.3533,14.3967,14.3471,14.3657,33700.0
2009-03-20 10:05:00,23.19,23.19,23.1,23.19,26500.0,14.3657,14.3657,14.3099,14.3657,26500.0
2009-03-20 10:10:00,23.2,23.21,23.1,23.12,19200.0,14.3719,14.3781,14.3099,14.3223,19200.0
2009-03-20 10:15:00,23.12,23.13,23.03,23.03,20700.0,14.3223,14.3285,14.2666,14.2666,20700.0
2009-03-20 10:20:00,23.03,23.03,22.96,23.0,20000.0,14.2666,14.2666,14.2232,14.248,20000.0
2009-03-20 10:25:00,23.0,23.1,23.0,23.09,48300.0,14.248,14.3099,14.248,14.3037,48300.0
2009-03-20 10:30:00,23.1,23.11,23.07,23.08,11800.0,14.3099,14.3161,14.2913,14.2975,11800.0
2009-03-20 10:35:00,23.08,23.09,23.01,23.03,28400.0,14.2975,14.3037,14.2542,14.2666,28400.0
2009-03-20 10:40:00,23.02,23.04,23.0,23.01,20700.0,14.2604,14.2728,14.248,14.2542,20700.0
2009-03-20 10:45:00,23.01,23.02,22.96,22.97,22100.0,14.2542,14.2604,14.2232,14.2294,22100.0
2009-03-20 10:50:00,22.96,23.04,22.95,23.04,46900.0,14.2232,14.2728,14.217,14.2728,46900.0
2009-03-20 10:55:00,23.05,23.07,23.02,23.03,18300.0,14.2789,14.2913,14.2604,14.2666,18300.0
2009-03-20 11:00:00,23.02,23.03,22.95,22.96,25700.0,14.2604,14.2666,14.217,14.2232,25700.0
2009-03-20 11:05:00,22.95,22.95,22.9,22.92,28700.0,14.217,14.217,14.186,14.1984,28700.0
2009-03-20 11:10:00,22.92,22.92,22.9,22.9,28500.0,14.1984,14.1984,14.186,14.186,28500.0
2009-03-20 11:15:00,22.9,22.92,22.87,22.91,17300.0,14.186,14.1984,14.1674,14.1922,17300.0
2009-03-20 11:20:00,22.91,22.91,22.89,22.91,18200.0,14.1922,14.1922,14.1798,14.1922,18200.0
2009-03-20 11:25:00,22.91,22.99,22.9,22.96,24800.0,14.1922,14.2418,14.186,14.2232,24800.0
2009-03-20 11:30:00,22.96,23.05,22.96,23.05,22900.0,14.2232,14.2789,14.2232,14.2789,22900.0
2009-03-20 11:35:00,23.05,23.05,23.02,23.03,13300.0,14.2789,14.2789,14.2604,14.2666,13300.0
2009-03-20 11:40:00,23.03,23.06,23.03,23.05,19200.0,14.2666,14.2851,14.2666,14.2789,19200.0
2009-03-20 11:45:00,23.04,23.04,23.0,23.01,14300.0,14.2728,14.2728,14.248,14.2542,14300.0
2009-03-20 11:50:00,23.01,23.05,23.0,23.04,14000.0,14.2542,14.2789,14.248,14.2728,14000.0
2009-03-20 11:55:00,23.04,23.04,22.99,23.0,11800.0,14.2728,14.2728,14.2418,14.248,11800.0
2009-03-20 12:00:00,23.0,23.0,22.97,22.97,23100.0,14.248,14.248,14.2294,14.2294,23100.0
2009-03-20 12:05:00,22.97,22.98,22.95,22.97,14300.0,14.2294,14.2356,14.217,14.2294,14300.0
2009-03-20 12:10:00,22.96,23.0,22.96,22.97,14500.0,14.2232,14.248,14.2232,14.2294,14500.0
2009-03-20 12:15:00,22.96,22.97,22.93,22.96,25700.0,14.2232,14.2294,14.2046,14.2232,25700.0
2009-03-20 12:20:00,22.96,22.98,22.94,22.94,39300.0,14.2232,14.2356,14.2108,14.2108,39300.0
2009-03-20 12:25:00,22.94,22.94,22.92,22.93,10900.0,14.2108,14.2108,14.1984,14.2046,10900.0
2009-03-20 12:30:00,22.92,22.95,22.92,22.95,12300.0,14.1984,14.217,14.1984,14.217,12300.0
2009-03-20 12:35:00,22.94,22.95,22.9,22.9,21300.0,14.2108,14.217,14.186,14.186,21300.0
2009-03-20 12:40:00,22.9,22.9,22.86,22.89,19400.0,14.186,14.186,14.1612,14.1798,19400.0
2009-03-20 12:45:00,22.89,22.9,22.83,22.86,25100.0,14.1798,14.186,14.1427,14.1612,25100.0
2009-03-20 12:50:00,22.85,22.86,22.78,22.81,18300.0,14.1551,14.1612,14.1117,14.1303,18300.0
2009-03-20 12:55:00,22.81,22.81,22.77,22.77,43700.0,14.1303,14.1303,14.1055,14.1055,43700.0
2009-03-20 13:00:00,22.77,22.77,22.73,22.74,19900.0,14.1055,14.1055,14.0807,14.0869,19900.0
2009-03-20 13:05:00,22.74,22.74,22.71,22.71,17900.0,14.0869,14.0869,14.0683,14.0683,17900.0
2009-03-20 13:10:00,22.71,22.73,22.69,22.73,22500.0,14.0683,14.0807,14.0559,14.0807,22500.0
2009-03-20 13:15:00,22.72,22.72,22.68,22.68,14900.0,14.0745,14.0745,14.0497,14.0497,14900.0
2009-03-20 13:20:00,22.68,22.69,22.63,22.65,36900.0,14.0497,14.0559,14.0188,14.0312,36900.0
2009-03-20 13:25:00,22.65,22.66,22.64,22.66,12600.0,14.0312,14.0374,14.025,14.0374,12600.0
2009-03-20 13:30:00,22.66,22.67,22.65,22.65,10600.0,14.0374,14.0435,14.0312,14.0312,10600.0
2009-03-20 13:35:00,22.65,22.67,22.63,22.64,31100.0,14.0312,14.0435,14.0188,14.025,31100.0
2009-03-20 13:40:00,22.64,22.66,22.62,22.66,49100.0,14.025,14.0374,14.0126,14.0374,49100.0
2009-03-20 13:45:00,22.65,22.66,22.62,22.63,19100.0,14.0312,14.0374,14.0126,14.0188,19100.0
2009-03-20 13:50:00,22.63,22.65,22.55,22.56,27400.0,14.0188,14.0312,13.9692,13.9754,27400.0
2009-03-20 13:55:00,22.56,22.62,22.55,22.59,30200.0,13.9754,14.0126,13.9692,13.994,30200.0
2009-03-20 14:00:00,22.59,22.59,22.54,22.58,32700.0,13.994,13.994,13.963,13.9878,32700.0
2009-03-20 14:05:00,22.58,22.58,22.51,22.54,33400.0,13.9878,13.9878,13.9444,13.963,33400.0
2009-03-20 14:10:00,22.53,22.54,22.5,22.53,24100.0,13.9568,13.963,13.9382,13.9568,24100.0
2009-03-20 14:15:00,22.53,22.55,22.52,22.55,21100.0,13.9568,13.9692,13.9506,13.9692,21100.0
2009-03-20 14:20:00,22.55,22.57,22.53,22.54,31300.0,13.9692,13.9816,13.9568,13.963,31300.0
2009-03-20 14:25:00,22.53,22.54,22.51,22.53,26500.0,13.9568,13.963,13.9444,13.9568,26500.0
2009-03-20 14:30:00,22.53,22.53,22.51,22.51,41600.0,13.9568,13.9568,13.9444,13.9444,41600.0
2009-03-20 14:35:00,22.51,22.57,22.5,22.57,40700.0,13.9444,13.9816,13.9382,13.9816,40700.0
2009-03-20 14:40:00,22.56,22.57,22.5,22.52,44000.0,13.9754,13.9816,13.9382,13.9506,44000.0
2009-03-20 14:45:00,22.52,22.53,22.51,22.53,22000.0,13.9506,13.9568,13.9444,13.9568,22000.0
2009-03-20 14:50:00,22.52,22.53,22.51,22.51,40600.0,13.9506,13.9568,13.9444,13.9444,40600.0
2009-03-20 14:55:00,22.51,22.58,22.5,22.56,46800.0,13.9444,13.9878,13.9382,13.9754,46800.0
2009-03-20 15:00:00,22.57,22.6,22.55,22.55,37600.0,13.9816,14.0002,13.9692,13.9692,37600.0
2009-03-20 15:05:00,22.55,22.6,22.54,22.55,52500.0,13.9692,14.0002,13.963,13.9692,52500.0
2009-03-20 15:10:00,22.56,22.59,22.53,22.56,47400.0,13.9754,13.994,13.9568,13.9754,47400.0
2009-03-20 15:15:00,22.55,22.59,22.55,22.59,43300.0,13.9692,13.994,13.9692,13.994,43300.0
2009-03-20 15:20:00,22.58,22.69,22.58,22.68,43800.0,13.9878,14.0559,13.9878,14.0497,43800.0
2009-03-20 15:25:00,22.68,22.69,22.58,22.58,49600.0,14.0497,14.0559,13.9878,13.9878,49600.0
2009-03-20 15:30:00,22.59,22.69,22.58,22.69,83500.0,13.994,14.0559,13.9878,14.0559,83500.0
2009-03-20 15:35:00,22.69,22.74,22.65,22.67,91100.0,14.0559,14.0869,14.0312,14.0435,91100.0
2009-03-20 15:40:00,22.68,22.69,22.62,22.66,126800.0,14.0497,14.0559,14.0126,14.0374,126800.0
2009-03-20 15:45:00,22.67,22.67,22.65,22.66,100100.0,14.0435,14.0435,14.0312,14.0374,100100.0
2009-03-20 15:50:00,22.66,22.66,22.6,22.62,167400.0,14.0374,14.0374,14.0002,14.0126,167400.0
2009-03-20 15:55:00,22.63,22.63,22.55,22.56,175000.0,14.0188,14.0188,13.9692,13.9754,175000.0
2009-03-23 09:30:00,22.77,23.16,22.77,23.09,50600.0,14.1055,14.3471,14.1055,14.3037,50600.0
2009-03-23 09:35:00,23.1,23.14,23.0,23.1,31900.0,14.3099,14.3347,14.248,14.3099,31900.0
2009-03-23 09:40:00,23.1,23.17,22.92,22.96,33200.0,14.3099,14.3533,14.1984,14.2232,33200.0
2009-03-23 09:45:00,22.95,23.02,22.93,22.93,31100.0,14.217,14.2604,14.2046,14.2046,31100.0
2009-03-23 09:50:00,22.93,22.94,22.82,22.91,50400.0,14.2046,14.2108,14.1365,14.1922,50400.0
2009-03-23 09:55:00,22.92,23.11,22.91,23.07,41400.0,14.1984,14.3161,14.1922,14.2913,41400.0
2009-03-23 10:00:00,23.07,23.14,23.07,23.07,46100.0,14.2913,14.3347,14.2913,14.2913,46100.0
2009-03-23 10:05:00,23.06,23.08,23.02,23.04,27000.0,14.2851,14.2975,14.2604,14.2728,27000.0
2009-03-23 10:10:00,23.03,23.09,23.0,23.07,31100.0,14.2666,14.3037,14.248,14.2913,31100.0
2009-03-23 10:15:00,23.08,23.14,23.08,23.12,34500.0,14.2975,14.3347,14.2975,14.3223,34500.0
2009-03-23 10:20:00,23.12,23.12,23.08,23.08,29600.0,14.3223,14.3223,14.2975,14.2975,29600.0
2009-03-23 10:25:00,23.08,23.09,23.0,23.02,53500.0,14.2975,14.3037,14.248,14.2604,53500.0
2009-03-23 10:30:00,23.03,23.05,23.0,23.01,32000.0,14.2666,14.2789,14.248,14.2542,32000.0
2009-03-23 10:35:00,23.0,23.03,22.97,22.97,43400.0,14.248,14.2666,14.2294,14.2294,43400.0
2009-03-23 10:40:00,22.97,23.04,22.95,23.04,44800.0,14.2294,14.2728,14.217,14.2728,44800.0
2009-03-23 10:45:00,23.04,23.05,22.99,23.0,39900.0,14.2728,14.2789,14.2418,14.248,39900.0
2009-03-23 10:50:00,23.0,23.04,22.97,23.04,39300.0,14.248,14.2728,14.2294,14.2728,39300.0
2009-03-23 10:55:00,23.04,23.17,23.03,23.14,39100.0,14.2728,14.3533,14.2666,14.3347,39100.0
2009-03-23 11:00:00,23.14,23.17,23.08,23.08,27800.0,14.3347,14.3533,14.2975,14.2975,27800.0
2009-03-23 11:05:00,23.08,23.09,23.05,23.07,35400.0,14.2975,14.3037,14.2789,14.2913,35400.0
2009-03-23 11:10:00,23.07,23.09,23.05,23.08,25900.0,14.2913,14.3037,14.2789,14.2975,25900.0
2009-03-23 11:15:00,23.08,23.09,23.06,23.07,17000.0,14.2975,14.3037,14.2851,14.2913,17000.0
2009-03-23 11:20:00,23.08,23.11,23.07,23.08,13600.0,14.2975,14.3161,14.2913,14.2975,13600.0
2009-03-23 11:25:00,23.08,23.14,23.08,23.13,24300.0,14.2975,14.3347,14.2975,14.3285,24300.0
2009-03-23 11:30:00,23.14,23.14,23.12,23.13,11500.0,14.3347,14.3347,14.3223,14.3285,11500.0
2009-03-23 11:35:00,23.13,23.17,23.12,23.17,17000.0,14.3285,14.3533,14.3223,14.3533,17000.0
2009-03-23 11:40:00,23.17,23.23,23.16,23.23,59400.0,14.3533,14.3905,14.3471,14.3905,59400.0
2009-03-23 11:45:00,23.23,23.25,23.22,23.22,19100.0,14.3905,14.4028,14.3843,14.3843,19100.0
2009-03-23 11:50:00,23.21,23.3,23.21,23.29,14800.0,14.3781,14.4338,14.3781,14.4276,14800.0
2009-03-23 11:55:00,23.28,23.34,23.28,23.34,31800.0,14.4214,14.4586,14.4214,14.4586,31800.0
2009-03-23 12:00:00,23.34,23.34,23.31,23.32,19500.0,14.4586,14.4586,14.44,14.4462,19500.0
2009-03-23 12:05:00,23.31,23.31,23.26,23.29,34000.0,14.44,14.44,14.409,14.4276,34000.0
2009-03-23 12:10:00,23.28,23.35,23.28,23.33,30600.0,14.4214,14.4648,14.4214,14.4524,30600.0
2009-03-23 12:15:00,23.33,23.34,23.26,23.26,18500.0,14.4524,14.4586,14.409,14.409,18500.0
2009-03-23 12:20:00,23.27,23.29,23.25,23.29,16800.0,14.4152,14.4276,14.4028,14.4276,16800.0
2009-03-23 12:25:00,23.28,23.32,23.28,23.32,10300.0,14.4214,14.4462,14.4214,14.4462,10300.0
2009-03-23 12:30:00,23.32,23.33,23.29,23.29,17600.0,14.4462,14.4524,14.4276,14.4276,17600.0
2009-03-23 12:35:00,23.28,23.31,23.27,23.3,22400.0,14.4214,14.44,14.4152,14.4338,22400.0
2009-03-23 12:40:00,23.29,23.3,23.23,23.23,23900.0,14.4276,14.4338,14.3905,14.3905,23900.0
2009-03-23 12:45:00,23.24,23.26,23.22,23.22,9900.0,14.3967,14.409,14.3843,14.3843,9900.0
2009-03-23 12:50:00,23.23,23.25,23.21,23.24,8000.0,14.3905,14.4028,14.3781,14.3967,8000.0
2009-03-23 12:55:00,23.23,23.24,23.09,23.09,74500.0,14.3905,14.3967,14.3037,14.3037,74500.0
2009-03-23 13:00:00,23.09,23.11,23.06,23.07,39000.0,14.3037,14.3161,14.2851,14.2913,39000.0
2009-03-23 13:05:00,23.08,23.12,23.07,23.1,13100.0,14.2975,14.3223,14.2913,14.3099,13100.0
2009-03-23 13:10:00,23.11,23.15,23.1,23.12,63100.0,14.3161,14.3409,14.3099,14.3223,63100.0
2009-03-23 13:15:00,23.11,23.15,23.1,23.1,49500.0,14.3161,14.3409,14.3099,14.3099,49500.0
2009-03-23 13:20:00,23.09,23.1,23.08,23.08,14400.0,14.3037,14.3099,14.2975,14.2975,14400.0
2009-03-23 13:25:00,23.08,23.08,22.97,22.98,67300.0,14.2975,14.2975,14.2294,14.2356,67300.0
2009-03-23 13:30:00,22.99,23.02,22.97,23.02,62700.0,14.2418,14.2604,14.2294,14.2604,62700.0
2009-03-23 13:35:00,23.01,23.01,22.96,22.99,35500.0,14.2542,14.2542,14.2232,14.2418,35500.0
2009-03-23 13:40:00,22.98,22.98,22.95,22.95,12500.0,14.2356,14.2356,14.217,14.217,12500.0
2009-03-23 13:45:00,22.96,22.98,22.95,22.97,12200.0,14.2232,14.2356,14.217,14.2294,12200.0
2009-03-23 13:50:00,22.97,23.01,22.97,23.0,34200.0,14.2294,14.2542,14.2294,14.248,34200.0
2009-03-23 13:55:00,22.99,23.0,22.96,22.99,31900.0,14.2418,14.248,14.2232,14.2418,31900.0
2009-03-23 14:00:00,22.99,23.04,22.99,23.03,27600.0,14.2418,14.2728,14.2418,14.2666,27600.0
2009-03-23 14:05:00,23.03,23.04,22.99,23.0,34500.0,14.2666,14.2728,14.2418,14.248,34500.0
2009-03-23 14:10:00,23.01,23.01,22.92,22.96,49500.0,14.2542,14.2542,14.1984,14.2232,49500.0
2009-03-23 14:15:00,22.95,22.98,22.95,22.97,15100.0,14.217,14.2356,14.217,14.2294,15100.0
2009-03-23 14:20:00,22.98,23.0,22.97,22.98,25800.0,14.2356,14.248,14.2294,14.2356,25800.0
2009-03-23 14:25:00,22.99,23.02,22.98,22.98,45700.0,14.2418,14.2604,14.2356,14.2356,45700.0
2009-03-23 14:30:00,22.98,23.01,22.95,22.98,116300.0,14.2356,14.2542,14.217,14.2356,116300.0
2009-03-23 14:35:00,22.98,23.0,22.98,22.99,45200.0,14.2356,14.248,14.2356,14.2418,45200.0
2009-03-23 14:40:00,22.99,23.02,22.98,23.02,39400.0,14.2418,14.2604,14.2356,14.2604,39400.0
2009-03-23 14:45:00,23.01,23.16,23.01,23.16,64700.0,14.2542,14.3471,14.2542,14.3471,64700.0
2009-03-23 14:50:00,23.16,23.23,23.15,23.2,121400.0,14.3471,14.3905,14.3409,14.3719,121400.0
2009-03-23 14:55:00,23.2,23.21,23.14,23.14,210900.0,14.3719,14.3781,14.3347,14.3347,210900.0
2009-03-23 15:00:00,23.14,23.21,23.11,23.18,231100.0,14.3347,14.3781,14.3161,14.3595,231100.0
2009-03-23 15:05:00,23.19,23.19,23.09,23.1,141500.0,14.3657,14.3657,14.3037,14.3099,141500.0
2009-03-23 15:10:00,23.1,23.13,23.1,23.13,120100.0,14.3099,14.3285,14.3099,14.3285,120100.0
2009-03-23 15:15:00,23.13,23.21,23.13,23.17,93900.0,14.3285,14.3781,14.3285,14.3533,93900.0
2009-03-23 15:20:00,23.16,23.21,23.13,23.18,77800.0,14.3471,14.3781,14.3285,14.3595,77800.0
2009-03-23 15:25:00,23.19,23.2,23.15,23.19,53600.0,14.3657,14.3719,14.3409,14.3657,53600.0
2009-03-23 15:30:00,23.2,23.21,23.15,23.16,101100.0,14.3719,14.3781,14.3409,14.3471,101100.0
2009-03-23 15:35:00,23.16,23.21,23.16,23.19,113100.0,14.3471,14.3781,14.3471,14.3657,113100.0
2009-03-23 15:40:00,23.19,23.23,23.18,23.2,193200.0,14.3657,14.3905,14.3595,14.3719,193200.0
2009-03-23 15:45:00,23.2,23.24,23.17,23.19,172300.0,14.3719,14.3967,14.3533,14.3657,172300.0
2009-03-23 15:50:00,23.19,23.25,23.18,23.25,320200.0,14.3657,14.4028,14.3595,14.4028,320200.0
2009-03-23 15:55:00,23.25,23.32,23.24,23.32,404100.0,14.4028,14.4462,14.3967,14.4462,404100.0
2009-03-24 09:30:00,23.35,23.49,23.09,23.19,93200.0,14.4648,14.5515,14.3037,14.3657,93200.0
2009-03-24 09:35:00,23.16,23.34,23.01,23.27,60400.0,14.3471,14.4586,14.2542,14.4152,60400.0
2009-03-24 09:40:00,23.26,23.28,23.14,23.25,35400.0,14.409,14.4214,14.3347,14.4028,35400.0
2009-03-24 09:45:00,23.26,23.26,23.1,23.23,35800.0,14.409,14.409,14.3099,14.3905,35800.0
2009-03-24 09:50:00,23.24,23.25,23.17,23.18,39200.0,14.3967,14.4028,14.3533,14.3595,39200.0
2009-03-24 09:55:00,23.18,23.29,23.18,23.25,70800.0,14.3595,14.4276,14.3595,14.4028,70800.0
2009-03-24 10:00:00,23.25,23.31,23.24,23.31,43000.0,14.4028,14.44,14.3967,14.44,43000.0
2009-03-24 10:05:00,23.32,23.36,23.25,23.32,47400.0,14.4462,14.471,14.4028,14.4462,47400.0
2009-03-24 10:10:00,23.32,23.41,23.28,23.28,59800.0,14.4462,14.502,14.4214,14.4214,59800.0
2009-03-24 10:15:00,23.28,23.36,23.28,23.32,36300.0,14.4214,14.471,14.4214,14.4462,36300.0
2009-03-24 10:20:00,23.32,23.33,23.29,23.31,31900.0,14.4462,14.4524,14.4276,14.44,31900.0
2009-03-24 10:25:00,23.31,23.32,23.25,23.26,41600.0,14.44,14.4462,14.4028,14.409,41600.0
2009-03-24 10:30:00,23.27,23.31,23.25,23.29,37800.0,14.4152,14.44,14.4028,14.4276,37800.0
2009-03-24 10:35:00,23.3,23.31,23.24,23.29,36800.0,14.4338,14.44,14.3967,14.4276,36800.0
2009-03-24 10:40:00,23.29,23.3,23.21,23.21,53400.0,14.4276,14.4338,14.3781,14.3781,53400.0
2009-03-24 10:45:00,23.21,23.26,23.16,23.26,34300.0,14.3781,14.409,14.3471,14.409,34300.0
2009-03-24 10:50:00,23.28,23.32,23.22,23.22,45100.0,14.4214,14.4462,14.3843,14.3843,45100.0
2009-03-24 10:55:00,23.22,23.29,23.22,23.25,21800.0,14.3843,14.4276,14.3843,14.4028,21800.0
2009-03-24 11:00:00,23.24,23.3,23.21,23.26,25800.0,14.3967,14.4338,14.3781,14.409,25800.0
2009-03-24 11:05:00,23.25,23.31,23.25,23.3,20600.0,14.4028,14.44,14.4028,14.4338,20600.0
2009-03-24 11:10:00,23.3,23.37,23.28,23.36,23400.0,14.4338,14.4772,14.4214,14.471,23400.0
2009-03-24 11:15:00,23.36,23.37,23.32,23.32,24600.0,14.471,14.4772,14.4462,14.4462,24600.0
2009-03-24 11:20:00,23.32,23.36,23.31,23.34,38100.0,14.4462,14.471,14.44,14.4586,38100.0
2009-03-24 11:25:00,23.33,23.38,23.32,23.33,29800.0,14.4524,14.4834,14.4462,14.4524,29800.0
2009-03-24 11:30:00,23.32,23.37,23.31,23.34,20500.0,14.4462,14.4772,14.44,14.4586,20500.0
2009-03-24 11:35:00,23.35,23.38,23.3,23.34,29300.0,14.4648,14.4834,14.4338,14.4586,29300.0
2009-03-24 11:40:00,23.34,23.35,23.3,23.31,12400.0,14.4586,14.4648,14.4338,14.44,12400.0
2009-03-24 11:45:00,23.31,23.32,23.29,23.31,19200.0,14.44,14.4462,14.4276,14.44,19200.0
2009-03-24 11:50:00,23.31,23.33,23.27,23.32,39800.0,14.44,14.4524,14.4152,14.4462,39800.0
2009-03-24 11:55:00,23.33,23.33,23.29,23.3,23300.0,14.4524,14.4524,14.4276,14.4338,23300.0
2009-03-24 12:00:00,23.29,23.32,23.28,23.29,15700.0,14.4276,14.4462,14.4214,14.4276,15700.0
2009-03-24 12:05:00,23.28,23.34,23.28,23.29,22100.0,14.4214,14.4586,14.4214,14.4276,22100.0
2009-03-24 12:10:00,23.29,23.34,23.27,23.34,15900.0,14.4276,14.4586,14.4152,14.4586,15900.0
2009-03-24 12:15:00,23.34,23.38,23.33,23.36,31400.0,14.4586,14.4834,14.4524,14.471,31400.0
2009-03-24 12:20:00,23.37,23.37,23.3,23.35,363400.0,14.4772,14.4772,14.4338,14.4648,363400.0
2009-03-24 12:25:00,23.36,23.37,23.3,23.34,27800.0,14.471,14.4772,14.4338,14.4586,27800.0
2009-03-24 12:30:00,23.34,23.42,23.34,23.4,43900.0,14.4586,14.5082,14.4586,14.4958,43900.0
2009-03-24 12:35:00,23.4,23.4,23.34,23.34,20600.0,14.4958,14.4958,14.4586,14.4586,20600.0
2009-03-24 12:40:00,23.34,23.34,23.32,23.32,17700.0,14.4586,14.4586,14.4462,14.4462,17700.0
2009-03-24 12:45:00,23.32,23.38,23.32,23.37,20700.0,14.4462,14.4834,14.4462,14.4772,20700.0
2009-03-24 12:50:00,23.38,23.39,23.27,23.34,72600.0,14.4834,14.4896,14.4152,14.4586,72600.0
2009-03-24 12:55:00,23.34,23.38,23.32,23.37,18500.0,14.4586,14.4834,14.4462,14.4772,18500.0
2009-03-24 13:00:00,23.36,23.37,23.33,23.34,13800.0,14.471,14.4772,14.4524,14.4586,13800.0
2009-03-24 13:05:00,23.34,23.38,23.33,23.38,26500.0,14.4586,14.4834,14.4524,14.4834,26500.0
2009-03-24 13:10:00,23.38,23.39,23.33,23.38,21900.0,14.4834,14.4896,14.4524,14.4834,21900.0
2009-03-24 13:15:00,23.38,23.44,23.37,23.43,35900.0,14.4834,14.5205,14.4772,14.5144,35900.0
2009-03-24 13:20:00,23.44,23.44,23.35,23.38,28000.0,14.5205,14.5205,14.4648,14.4834,28000.0
2009-03-24 13:25:00,23.38,23.41,23.34,23.35,32400.0,14.4834,14.502,14.4586,14.4648,32400.0
2009-03-24 13:30:00,23.35,23.38,23.34,23.35,47500.0,14.4648,14.4834,14.4586,14.4648,47500.0
2009-03-24 13:35:00,23.35,23.36,23.31,23.31,26200.0,14.4648,14.471,14.44,14.44,26200.0
2009-03-24 13:40:00,23.3,23.39,23.3,23.39,22400.0,14.4338,14.4896,14.4338,14.4896,22400.0
2009-03-24 13:45:00,23.39,23.4,23.33,23.35,23700.0,14.4896,14.4958,14.4524,14.4648,23700.0
2009-03-24 13:50:00,23.34,23.35,23.3,23.31,26300.0,14.4586,14.4648,14.4338,14.44,26300.0
2009-03-24 13:55:00,23.31,23.34,23.29,23.34,34200.0,14.44,14.4586,14.4276,14.4586,34200.0
2009-03-24 14:00:00,23.33,23.33,23.29,23.31,106100.0,14.4524,14.4524,14.4276,14.44,106100.0
2009-03-24 14:05:00,23.31,23.31,23.3,23.3,24300.0,14.44,14.44,14.4338,14.4338,24300.0
2009-03-24 14:10:00,23.31,23.34,23.3,23.33,23500.0,14.44,14.4586,14.4338,14.4524,23500.0
2009-03-24 14:15:00,23.33,23.37,23.31,23.34,21900.0,14.4524,14.4772,14.44,14.4586,21900.0
2009-03-24 14:20:00,23.34,23.39,23.33,23.34,28200.0,14.4586,14.4896,14.4524,14.4586,28200.0
2009-03-24 14:25:00,23.33,23.34,23.28,23.3,25700.0,14.4524,14.4586,14.4214,14.4338,25700.0
2009-03-24 14:30:00,23.29,23.31,23.27,23.3,35000.0,14.4276,14.44,14.4152,14.4338,35000.0
2009-03-24 14:35:00,23.29,23.33,23.29,23.32,21200.0,14.4276,14.4524,14.4276,14.4462,21200.0
2009-03-24 14:40:00,23.32,23.35,23.32,23.35,22400.0,14.4462,14.4648,14.4462,14.4648,22400.0
2009-03-24 14:45:00,23.35,23.38,23.33,23.35,74400.0,14.4648,14.4834,14.4524,14.4648,74400.0
2009-03-24 14:50:00,23.36,23.39,23.29,23.33,44600.0,14.471,14.4896,14.4276,14.4524,44600.0
2009-03-24 14:55:00,23.33,23.35,23.31,23.32,27900.0,14.4524,14.4648,14.44,14.4462,27900.0
2009-03-24 15:00:00,23.33,23.41,23.33,23.38,27200.0,14.4524,14.502,14.4524,14.4834,27200.0
2009-03-24 15:05:00,23.37,23.37,23.34,23.35,24300.0,14.4772,14.4772,14.4586,14.4648,24300.0
2009-03-24 15:10:00,23.35,23.37,23.34,23.35,18800.0,14.4648,14.4772,14.4586,14.4648,18800.0
2009-03-24 15:15:00,23.35,23.41,23.35,23.38,21300.0,14.4648,14.502,14.4648,14.4834,21300.0
2009-03-24 15:20:00,23.37,23.4,23.32,23.34,34300.0,14.4772,14.4958,14.4462,14.4586,34300.0
2009-03-24 15:25:00,23.34,23.35,23.31,23.33,24400.0,14.4586,14.4648,14.44,14.4524,24400.0
2009-03-24 15:30:00,23.33,23.38,23.3,23.33,159400.0,14.4524,14.4834,14.4338,14.4524,159400.0
2009-03-24 15:35:00,23.33,23.39,23.31,23.36,63000.0,14.4524,14.4896,14.44,14.471,63000.0
2009-03-24 15:40:00,23.36,23.36,23.27,23.32,84600.0,14.471,14.471,14.4152,14.4462,84600.0
2009-03-24 15:45:00,23.32,23.35,23.31,23.31,71700.0,14.4462,14.4648,14.44,14.44,71700.0
2009-03-24 15:50:00,23.3,23.32,23.24,23.24,139300.0,14.4338,14.4462,14.3967,14.3967,139300.0
2009-03-24 15:55:00,23.25,23.25,23.17,23.18,147200.0,14.4028,14.4028,14.3533,14.3595,147200.0
2009-03-25 09:30:00,23.28,23.47,23.26,23.34,36900.0,14.4214,14.5391,14.409,14.4586,36900.0
2009-03-25 09:35:00,23.34,23.41,23.33,23.39,27500.0,14.4586,14.502,14.4524,14.4896,27500.0
2009-03-25 09:40:00,23.37,23.49,23.37,23.39,28900.0,14.4772,14.5515,14.4772,14.4896,28900.0
2009-03-25 09:45:00,23.39,23.47,23.35,23.38,35900.0,14.4896,14.5391,14.4648,14.4834,35900.0
2009-03-25 09:50:00,23.37,23.48,23.36,23.47,36400.0,14.4772,14.5453,14.471,14.5391,36400.0
2009-03-25 09:55:00,23.47,23.5,23.44,23.48,25500.0,14.5391,14.5577,14.5205,14.5453,25500.0
2009-03-25 10:00:00,23.5,23.56,23.49,23.55,55900.0,14.5577,14.5949,14.5515,14.5887,55900.0
2009-03-25 10:05:00,23.55,23.6,23.52,23.59,40300.0,14.5887,14.6197,14.5701,14.6135,40300.0
2009-03-25 10:10:00,23.59,23.6,23.54,23.6,56600.0,14.6135,14.6197,14.5825,14.6197,56600.0
2009-03-25 10:15:00,23.59,23.61,23.58,23.6,35300.0,14.6135,14.6259,14.6073,14.6197,35300.0
2009-03-25 10:20:00,23.61,23.61,23.58,23.58,36000.0,14.6259,14.6259,14.6073,14.6073,36000.0
2009-03-25 10:25:00,23.59,23.59,23.55,23.55,62500.0,14.6135,14.6135,14.5887,14.5887,62500.0
2009-03-25 10:30:00,23.56,23.61,23.55,23.61,36200.0,14.5949,14.6259,14.5887,14.6259,36200.0
2009-03-25 10:35:00,23.61,23.68,23.59,23.66,43000.0,14.6259,14.6692,14.6135,14.6568,43000.0
2009-03-25 10:40:00,23.66,23.71,23.66,23.69,31600.0,14.6568,14.6878,14.6568,14.6754,31600.0
2009-03-25 10:45:00,23.68,23.69,23.63,23.66,32500.0,14.6692,14.6754,14.6382,14.6568,32500.0
2009-03-25 10:50:00,23.67,23.67,23.64,23.64,13700.0,14.663,14.663,14.6444,14.6444,13700.0
2009-03-25 10:55:00,23.64,23.65,23.54,23.55,19100.0,14.6444,14.6506,14.5825,14.5887,19100.0
2009-03-25 11:00:00,23.54,23.66,23.54,23.65,43600.0,14.5825,14.6568,14.5825,14.6506,43600.0
2009-03-25 11:05:00,23.64,23.71,23.61,23.71,32000.0,14.6444,14.6878,14.6259,14.6878,32000.0
2009-03-25 11:10:00,23.71,23.72,23.68,23.69,68600.0,14.6878,14.694,14.6692,14.6754,68600.0
2009-03-25 11:15:00,23.7,23.7,23.63,23.65,53500.0,14.6816,14.6816,14.6382,14.6506,53500.0
2009-03-25 11:20:00,23.66,23.74,23.65,23.74,37400.0,14.6568,14.7064,14.6506,14.7064,37400.0
2009-03-25 11:25:00,23.73,23.76,23.72,23.74,18300.0,14.7002,14.7188,14.694,14.7064,18300.0
2009-03-25 11:30:00,23.75,23.8,23.74,23.8,34400.0,14.7126,14.7436,14.7064,14.7436,34400.0
2009-03-25 11:35:00,23.8,23.8,23.75,23.77,17000.0,14.7436,14.7436,14.7126,14.725,17000.0
2009-03-25 11:40:00,23.77,23.78,23.76,23.78,17800.0,14.725,14.7312,14.7188,14.7312,17800.0
2009-03-25 11:45:00,23.78,23.81,23.76,23.79,41600.0,14.7312,14.7498,14.7188,14.7374,41600.0
2009-03-25 11:50:00,23.79,23.79,23.74,23.75,42000.0,14.7374,14.7374,14.7064,14.7126,42000.0
2009-03-25 11:55:00,23.75,23.75,23.7,23.7,19200.0,14.7126,14.7126,14.6816,14.6816,19200.0
2009-03-25 12:00:00,23.7,23.77,23.68,23.76,45500.0,14.6816,14.725,14.6692,14.7188,45500.0
2009-03-25 12:05:00,23.76,23.79,23.76,23.77,32400.0,14.7188,14.7374,14.7188,14.725,32400.0
2009-03-25 12:10:00,23.77,23.78,23.75,23.77,32200.0,14.725,14.7312,14.7126,14.725,32200.0
2009-03-25 12:15:00,23.77,23.77,23.69,23.69,15500.0,14.725,14.725,14.6754,14.6754,15500.0
2009-03-25 12:20:00,23.69,23.69,23.63,23.63,19000.0,14.6754,14.6754,14.6382,14.6382,19000.0
2009-03-25 12:25:00,23.64,23.65,23.6,23.62,23900.0,14.6444,14.6506,14.6197,14.6321,23900.0
2009-03-25 12:30:00,23.62,23.63,23.58,23.58,14000.0,14.6321,14.6382,14.6073,14.6073,14000.0
2009-03-25 12:35:00,23.59,23.63,23.59,23.61,15200.0,14.6135,14.6382,14.6135,14.6259,15200.0
2009-03-25 12:40:00,23.6,23.63,23.6,23.63,21700.0,14.6197,14.6382,14.6197,14.6382,21700.0
2009-03-25 12:45:00,23.62,23.62,23.58,23.58,21400.0,14.6321,14.6321,14.6073,14.6073,21400.0
2009-03-25 12:50:00,23.57,23.57,23.55,23.56,24000.0,14.6011,14.6011,14.5887,14.5949,24000.0
2009-03-25 12:55:00,23.56,23.57,23.56,23.56,13900.0,14.5949,14.6011,14.5949,14.5949,13900.0
2009-03-25 13:00:00,23.57,23.64,23.56,23.64,53600.0,14.6011,14.6444,14.5949,14.6444,53600.0
2009-03-25 13:05:00,23.63,23.63,23.58,23.58,27400.0,14.6382,14.6382,14.6073,14.6073,27400.0
2009-03-25 13:10:00,23.58,23.58,23.51,23.51,22600.0,14.6073,14.6073,14.5639,14.5639,22600.0
2009-03-25 13:15:00,23.52,23.52,23.46,23.47,24200.0,14.5701,14.5701,14.5329,14.5391,24200.0
2009-03-25 13:20:00,23.47,23.48,23.46,23.48,32500.0,14.5391,14.5453,14.5329,14.5453,32500.0
2009-03-25 13:25:00,23.48,23.51,23.43,23.43,18700.0,14.5453,14.5639,14.5144,14.5144,18700.0
2009-03-25 13:30:00,23.43,23.44,23.41,23.41,16700.0,14.5144,14.5205,14.502,14.502,16700.0
2009-03-25 13:35:00,23.42,23.42,23.39,23.39,28900.0,14.5082,14.5082,14.4896,14.4896,28900.0
2009-03-25 13:40:00,23.39,23.4,23.35,23.35,30000.0,14.4896,14.4958,14.4648,14.4648,30000.0
2009-03-25 13:45:00,23.36,23.37,23.35,23.36,26200.0,14.471,14.4772,14.4648,14.471,26200.0
2009-03-25 13:50:00,23.36,23.4,23.36,23.39,32600.0,14.471,14.4958,14.471,14.4896,32600.0
2009-03-25 13:55:00,23.4,23.41,23.39,23.41,18700.0,14.4958,14.502,14.4896,14.502,18700.0
2009-03-25 14:00:00,23.4,23.41,23.32,23.36,73200.0,14.4958,14.502,14.4462,14.471,73200.0
2009-03-25 14:05:00,23.35,23.37,23.28,23.29,60600.0,14.4648,14.4772,14.4214,14.4276,60600.0
2009-03-25 14:10:00,23.29,23.31,23.27,23.3,31300.0,14.4276,14.44,14.4152,14.4338,31300.0
2009-03-25 14:15:00,23.3,23.33,23.3,23.33,29500.0,14.4338,14.4524,14.4338,14.4524,29500.0
2009-03-25 14:20:00,23.32,23.41,23.32,23.39,52700.0,14.4462,14.502,14.4462,14.4896,52700.0
2009-03-25 14:25:00,23.39,23.4,23.31,23.31,41700.0,14.4896,14.4958,14.44,14.44,41700.0
2009-03-25 14:30:00,23.31,23.32,23.26,23.27,33200.0,14.44,14.4462,14.409,14.4152,33200.0
2009-03-25 14:35:00,23.27,23.27,23.24,23.24,55200.0,14.4152,14.4152,14.3967,14.3967,55200.0
2009-03-25 14:40:00,23.24,23.28,23.2,23.21,22100.0,14.3967,14.4214,14.3719,14.3781,22100.0
2009-03-25 14:45:00,23.2,23.2,23.15,23.18,48000.0,14.3719,14.3719,14.3409,14.3595,48000.0
2009-03-25 14:50:00,23.19,23.77,23.15,23.2,70900.0,14.3657,14.725,14.3409,14.3719,70900.0
2009-03-25 14:55:00,23.18,23.24,23.14,23.14,64300.0,14.3595,14.3967,14.3347,14.3347,64300.0
2009-03-25 15:00:00,23.14,23.15,23.08,23.14,60300.0,14.3347,14.3409,14.2975,14.3347,60300.0
2009-03-25 15:05:00,23.14,23.19,23.14,23.15,41800.0,14.3347,14.3657,14.3347,14.3409,41800.0
2009-03-25 15:10:00,23.15,23.19,23.14,23.18,47600.0,14.3409,14.3657,14.3347,14.3595,47600.0
2009-03-25 15:15:00,23.18,23.21,23.17,23.2,29000.0,14.3595,14.3781,14.3533,14.3719,29000.0
2009-03-25 15:20:00,23.19,23.22,23.18,23.2,78400.0,14.3657,14.3843,14.3595,14.3719,78400.0
2009-03-25 15:25:00,23.2,23.29,23.2,23.28,68800.0,14.3719,14.4276,14.3719,14.4214,68800.0
2009-03-25 15:30:00,23.28,23.31,23.25,23.29,82500.0,14.4214,14.44,14.4028,14.4276,82500.0
2009-03-25 15:35:00,23.29,23.31,23.27,23.3,67300.0,14.4276,14.44,14.4152,14.4338,67300.0
2009-03-25 15:40:00,23.31,23.33,23.22,23.32,119200.0,14.44,14.4524,14.3843,14.4462,119200.0
2009-03-25 15:45:00,23.32,23.37,23.31,23.35,126800.0,14.4462,14.4772,14.44,14.4648,126800.0
2009-03-25 15:50:00,23.35,23.41,23.33,23.41,179300.0,14.4648,14.502,14.4524,14.502,179300.0
2009-03-25 15:55:00,23.41,23.68,23.41,23.65,522900.0,14.502,14.6692,14.502,14.6506,522900.0
2009-03-26 09:30:00,23.79,23.79,23.61,23.74,47000.0,14.7374,14.7374,14.6259,14.7064,47000.0
2009-03-26 09:35:00,23.74,23.75,23.65,23.66,35300.0,14.7064,14.7126,14.6506,14.6568,35300.0
2009-03-26 09:40:00,23.65,23.71,23.61,23.7,49000.0,14.6506,14.6878,14.6259,14.6816,49000.0
2009-03-26 09:45:00,23.73,23.8,23.63,23.63,54200.0,14.7002,14.7436,14.6382,14.6382,54200.0
2009-03-26 09:50:00,23.62,23.63,23.56,23.56,30500.0,14.6321,14.6382,14.5949,14.5949,30500.0
2009-03-26 09:55:00,23.57,23.58,23.5,23.51,30600.0,14.6011,14.6073,14.5577,14.5639,30600.0
2009-03-26 10:00:00,23.51,23.58,23.5,23.58,33200.0,14.5639,14.6073,14.5577,14.6073,33200.0
2009-03-26 10:05:00,23.57,23.59,23.53,23.53,53000.0,14.6011,14.6135,14.5763,14.5763,53000.0
2009-03-26 10:10:00,23.54,23.54,23.41,23.41,30500.0,14.5825,14.5825,14.502,14.502,30500.0
2009-03-26 10:15:00,23.41,23.42,23.35,23.38,52100.0,14.502,14.5082,14.4648,14.4834,52100.0
2009-03-26 10:20:00,23.38,23.43,23.37,23.42,23700.0,14.4834,14.5144,14.4772,14.5082,23700.0
2009-03-26 10:25:00,23.43,23.43,23.32,23.32,29600.0,14.5144,14.5144,14.4462,14.4462,29600.0
2009-03-26 10:30:00,23.31,23.38,23.31,23.37,48500.0,14.44,14.4834,14.44,14.4772,48500.0
2009-03-26 10:35:00,23.38,23.46,23.38,23.43,18800.0,14.4834,14.5329,14.4834,14.5144,18800.0
2009-03-26 10:40:00,23.43,23.49,23.42,23.47,27400.0,14.5144,14.5515,14.5082,14.5391,27400.0
2009-03-26 10:45:00,23.48,23.48,23.4,23.43,31600.0,14.5453,14.5453,14.4958,14.5144,31600.0
2009-03-26 10:50:00,23.42,23.42,23.38,23.39,25200.0,14.5082,14.5082,14.4834,14.4896,25200.0
2009-03-26 10:55:00,23.38,23.44,23.38,23.43,27300.0,14.4834,14.5205,14.4834,14.5144,27300.0
2009-03-26 11:00:00,23.44,23.48,23.42,23.48,28600.0,14.5205,14.5453,14.5082,14.5453,28600.0
2009-03-26 11:05:00,23.47,23.48,23.43,23.47,35000.0,14.5391,14.5453,14.5144,14.5391,35000.0
2009-03-26 11:10:00,23.47,23.48,23.43,23.43,20200.0,14.5391,14.5453,14.5144,14.5144,20200.0
2009-03-26 11:15:00,23.46,23.5,23.46,23.48,39900.0,14.5329,14.5577,14.5329,14.5453,39900.0
2009-03-26 11:20:00,23.48,23.49,23.43,23.46,25800.0,14.5453,14.5515,14.5144,14.5329,25800.0
2009-03-26 11:25:00,23.46,23.47,23.4,23.43,41600.0,14.5329,14.5391,14.4958,14.5144,41600.0
2009-03-26 11:30:00,23.43,23.51,23.43,23.49,25500.0,14.5144,14.5639,14.5144,14.5515,25500.0
2009-03-26 11:35:00,23.49,23.52,23.48,23.48,43400.0,14.5515,14.5701,14.5453,14.5453,43400.0
2009-03-26 11:40:00,23.49,23.5,23.45,23.48,15400.0,14.5515,14.5577,14.5267,14.5453,15400.0
2009-03-26 11:45:00,23.48,23.48,23.41,23.42,15900.0,14.5453,14.5453,14.502,14.5082,15900.0
2009-03-26 11:50:00,23.42,23.43,23.33,23.39,23200.0,14.5082,14.5144,14.4524,14.4896,23200.0
2009-03-26 11:55:00,23.4,23.4,23.37,23.4,11300.0,14.4958,14.4958,14.4772,14.4958,11300.0
2009-03-26 12:00:00,23.4,23.45,23.39,23.45,16500.0,14.4958,14.5267,14.4896,14.5267,16500.0
2009-03-26 12:05:00,23.45,23.51,23.45,23.49,33000.0,14.5267,14.5639,14.5267,14.5515,33000.0
2009-03-26 12:10:00,23.49,23.5,23.42,23.45,35100.0,14.5515,14.5577,14.5082,14.5267,35100.0
2009-03-26 12:15:00,23.45,23.49,23.42,23.46,16700.0,14.5267,14.5515,14.5082,14.5329,16700.0
2009-03-26 12:20:00,23.47,23.52,23.47,23.52,41100.0,14.5391,14.5701,14.5391,14.5701,41100.0
2009-03-26 12:25:00,23.52,23.52,23.49,23.52,16700.0,14.5701,14.5701,14.5515,14.5701,16700.0
2009-03-26 12:30:00,23.52,23.57,23.52,23.54,46000.0,14.5701,14.6011,14.5701,14.5825,46000.0
2009-03-26 12:35:00,23.54,23.54,23.45,23.47,17000.0,14.5825,14.5825,14.5267,14.5391,17000.0
2009-03-26 12:40:00,23.47,23.48,23.41,23.41,15400.0,14.5391,14.5453,14.502,14.502,15400.0
2009-03-26 12:45:00,23.42,23.43,23.41,23.43,14300.0,14.5082,14.5144,14.502,14.5144,14300.0
2009-03-26 12:50:00,23.42,23.49,23.42,23.48,23200.0,14.5082,14.5515,14.5082,14.5453,23200.0
2009-03-26 12:55:00,23.49,23.54,23.48,23.53,24100.0,14.5515,14.5825,14.5453,14.5763,24100.0
2009-03-26 13:00:00,23.54,23.71,23.53,23.69,77700.0,14.5825,14.6878,14.5763,14.6754,77700.0
2009-03-26 13:05:00,23.7,23.81,23.67,23.8,52700.0,14.6816,14.7498,14.663,14.7436,52700.0
2009-03-26 13:10:00,23.8,23.8,23.76,23.79,31300.0,14.7436,14.7436,14.7188,14.7374,31300.0
2009-03-26 13:15:00,23.79,23.83,23.77,23.79,24800.0,14.7374,14.7621,14.725,14.7374,24800.0
2009-03-26 13:20:00,23.79,23.89,23.76,23.87,50700.0,14.7374,14.7993,14.7188,14.7869,50700.0
2009-03-26 13:25:00,23.87,23.89,23.82,23.83,17400.0,14.7869,14.7993,14.7559,14.7621,17400.0
2009-03-26 13:30:00,23.83,23.83,23.77,23.79,20500.0,14.7621,14.7621,14.725,14.7374,20500.0
2009-03-26 13:35:00,23.78,23.78,23.7,23.7,25100.0,14.7312,14.7312,14.6816,14.6816,25100.0
2009-03-26 13:40:00,23.71,23.71,23.68,23.68,10300.0,14.6878,14.6878,14.6692,14.6692,10300.0
2009-03-26 13:45:00,23.69,23.71,23.63,23.64,29800.0,14.6754,14.6878,14.6382,14.6444,29800.0
2009-03-26 13:50:00,23.64,23.7,23.63,23.63,40200.0,14.6444,14.6816,14.6382,14.6382,40200.0
2009-03-26 13:55:00,23.62,23.63,23.58,23.59,25000.0,14.6321,14.6382,14.6073,14.6135,25000.0
2009-03-26 14:00:00,23.59,23.74,23.59,23.74,20300.0,14.6135,14.7064,14.6135,14.7064,20300.0
2009-03-26 14:05:00,23.73,23.77,23.71,23.72,25200.0,14.7002,14.725,14.6878,14.694,25200.0
2009-03-26 14:10:00,23.71,23.76,23.7,23.74,30200.0,14.6878,14.7188,14.6816,14.7064,30200.0
2009-03-26 14:15:00,23.74,23.74,23.66,23.7,22800.0,14.7064,14.7064,14.6568,14.6816,22800.0
2009-03-26 14:20:00,23.71,23.75,23.71,23.75,41100.0,14.6878,14.7126,14.6878,14.7126,41100.0
2009-03-26 14:25:00,23.75,23.77,23.63,23.64,35800.0,14.7126,14.725,14.6382,14.6444,35800.0
2009-03-26 14:30:00,23.63,23.63,23.57,23.61,46000.0,14.6382,14.6382,14.6011,14.6259,46000.0
2009-03-26 14:35:00,23.6,23.66,23.59,23.63,16100.0,14.6197,14.6568,14.6135,14.6382,16100.0
2009-03-26 14:40:00,23.63,23.64,23.59,23.62,27600.0,14.6382,14.6444,14.6135,14.6321,27600.0
2009-03-26 14:45:00,23.62,23.69,23.61,23.67,28400.0,14.6321,14.6754,14.6259,14.663,28400.0
2009-03-26 14:50:00,23.67,23.67,23.56,23.59,36900.0,14.663,14.663,14.5949,14.6135,36900.0
2009-03-26 14:55:00,23.59,23.64,23.51,23.51,42700.0,14.6135,14.6444,14.5639,14.5639,42700.0
2009-03-26 15:00:00,23.52,23.57,23.51,23.57,18400.0,14.5701,14.6011,14.5639,14.6011,18400.0
2009-03-26 15:05:00,23.56,23.71,23.55,23.68,40700.0,14.5949,14.6878,14.5887,14.6692,40700.0
2009-03-26 15:10:00,23.68,23.7,23.61,23.62,42500.0,14.6692,14.6816,14.6259,14.6321,42500.0
2009-03-26 15:15:00,23.63,23.64,23.58,23.62,32500.0,14.6382,14.6444,14.6073,14.6321,32500.0
2009-03-26 15:20:00,23.62,23.68,23.6,23.66,25500.0,14.6321,14.6692,14.6197,14.6568,25500.0
2009-03-26 15:25:00,23.66,23.75,23.66,23.73,43900.0,14.6568,14.7126,14.6568,14.7002,43900.0
2009-03-26 15:30:00,23.74,23.77,23.73,23.75,66300.0,14.7064,14.725,14.7002,14.7126,66300.0
2009-03-26 15:35:00,23.74,23.75,23.68,23.72,77700.0,14.7064,14.7126,14.6692,14.694,77700.0
2009-03-26 15:40:00,23.72,23.83,23.72,23.81,82200.0,14.694,14.7621,14.694,14.7498,82200.0
2009-03-26 15:45:00,23.82,23.85,23.82,23.84,60500.0,14.7559,14.7745,14.7559,14.7683,60500.0
2009-03-26 15:50:00,23.84,23.87,23.74,23.8,100100.0,14.7683,14.7869,14.7064,14.7436,100100.0
2009-03-26 15:55:00,23.8,23.89,23.79,23.89,107400.0,14.7436,14.7993,14.7374,14.7993,107400.0
2009-03-27 09:30:00,23.56,23.93,23.41,23.93,52900.0,14.5949,14.8241,14.502,14.8241,52900.0
2009-03-27 09:35:00,23.93,23.94,23.69,23.77,33600.0,14.8241,14.8303,14.6754,14.725,33600.0
2009-03-27 09:40:00,23.8,23.83,23.74,23.82,19900.0,14.7436,14.7621,14.7064,14.7559,19900.0
2009-03-27 09:45:00,23.81,23.88,23.8,23.86,16200.0,14.7498,14.7931,14.7436,14.7807,16200.0
2009-03-27 09:50:00,23.86,23.92,23.85,23.92,19200.0,14.7807,14.8179,14.7745,14.8179,19200.0
2009-03-27 09:55:00,23.92,23.96,23.83,23.86,21800.0,14.8179,14.8427,14.7621,14.7807,21800.0
2009-03-27 10:00:00,23.86,23.88,23.78,23.83,30200.0,14.7807,14.7931,14.7312,14.7621,30200.0
2009-03-27 10:05:00,23.82,23.87,23.82,23.84,32900.0,14.7559,14.7869,14.7559,14.7683,32900.0
2009-03-27 10:10:00,23.84,23.87,23.83,23.85,27400.0,14.7683,14.7869,14.7621,14.7745,27400.0
2009-03-27 10:15:00,23.85,23.86,23.77,23.78,33300.0,14.7745,14.7807,14.725,14.7312,33300.0
2009-03-27 10:20:00,23.77,23.9,23.77,23.87,27900.0,14.725,14.8055,14.725,14.7869,27900.0
2009-03-27 10:25:00,23.87,23.89,23.84,23.88,23400.0,14.7869,14.7993,14.7683,14.7931,23400.0
2009-03-27 10:30:00,23.87,23.87,23.81,23.84,30400.0,14.7869,14.7869,14.7498,14.7683,30400.0
2009-03-27 10:35:00,23.84,23.86,23.79,23.79,29900.0,14.7683,14.7807,14.7374,14.7374,29900.0
2009-03-27 10:40:00,23.78,23.8,23.77,23.77,21600.0,14.7312,14.7436,14.725,14.725,21600.0
2009-03-27 10:45:00,23.77,23.77,23.74,23.74,27800.0,14.725,14.725,14.7064,14.7064,27800.0
2009-03-27 10:50:00,23.74,23.75,23.72,23.73,32100.0,14.7064,14.7126,14.694,14.7002,32100.0
2009-03-27 10:55:00,23.73,23.74,23.7,23.71,18800.0,14.7002,14.7064,14.6816,14.6878,18800.0
2009-03-27 11:00:00,23.72,23.72,23.67,23.68,25700.0,14.694,14.694,14.663,14.6692,25700.0
2009-03-27 11:05:00,23.67,23.75,23.67,23.69,40200.0,14.663,14.7126,14.663,14.6754,40200.0
2009-03-27 11:10:00,23.69,23.78,23.65,23.78,21500.0,14.6754,14.7312,14.6506,14.7312,21500.0
2009-03-27 11:15:00,23.78,23.8,23.76,23.76,13800.0,14.7312,14.7436,14.7188,14.7188,13800.0
2009-03-27 11:20:00,23.76,23.78,23.72,23.75,19600.0,14.7188,14.7312,14.694,14.7126,19600.0
2009-03-27 11:25:00,23.75,23.78,23.72,23.74,30900.0,14.7126,14.7312,14.694,14.7064,30900.0
2009-03-27 11:30:00,23.75,23.8,23.73,23.8,21200.0,14.7126,14.7436,14.7002,14.7436,21200.0
2009-03-27 11:35:00,23.79,23.79,23.75,23.77,19800.0,14.7374,14.7374,14.7126,14.725,19800.0
2009-03-27 11:40:00,23.78,23.8,23.76,23.8,14400.0,14.7312,14.7436,14.7188,14.7436,14400.0
2009-03-27 11:45:00,23.79,23.85,23.77,23.78,17000.0,14.7374,14.7745,14.725,14.7312,17000.0
2009-03-27 11:50:00,23.77,23.78,23.75,23.76,12200.0,14.725,14.7312,14.7126,14.7188,12200.0
2009-03-27 11:55:00,23.76,23.76,23.71,23.73,12600.0,14.7188,14.7188,14.6878,14.7002,12600.0
2009-03-27 12:00:00,23.73,23.78,23.69,23.77,16000.0,14.7002,14.7312,14.6754,14.725,16000.0
2009-03-27 12:05:00,23.77,23.77,23.71,23.76,16900.0,14.725,14.725,14.6878,14.7188,16900.0
2009-03-27 12:10:00,23.76,23.76,23.71,23.71,13900.0,14.7188,14.7188,14.6878,14.6878,13900.0
2009-03-27 12:15:00,23.71,23.72,23.68,23.71,13200.0,14.6878,14.694,14.6692,14.6878,13200.0
2009-03-27 12:20:00,23.72,23.72,23.65,23.66,13000.0,14.694,14.694,14.6506,14.6568,13000.0
2009-03-27 12:25:00,23.65,23.66,23.63,23.63,8200.0,14.6506,14.6568,14.6382,14.6382,8200.0
2009-03-27 12:30:00,23.62,23.66,23.62,23.65,12200.0,14.6321,14.6568,14.6321,14.6506,12200.0
2009-03-27 12:35:00,23.64,23.67,23.64,23.65,11600.0,14.6444,14.663,14.6444,14.6506,11600.0
2009-03-27 12:40:00,23.66,23.67,23.64,23.67,7900.0,14.6568,14.663,14.6444,14.663,7900.0
2009-03-27 12:45:00,23.66,23.69,23.65,23.65,8900.0,14.6568,14.6754,14.6506,14.6506,8900.0
2009-03-27 12:50:00,23.66,23.69,23.62,23.62,21200.0,14.6568,14.6754,14.6321,14.6321,21200.0
2009-03-27 12:55:00,23.62,23.63,23.57,23.58,10300.0,14.6321,14.6382,14.6011,14.6073,10300.0
2009-03-27 13:00:00,23.58,23.58,23.55,23.56,9900.0,14.6073,14.6073,14.5887,14.5949,9900.0
2009-03-27 13:05:00,23.56,23.57,23.53,23.55,9100.0,14.5949,14.6011,14.5763,14.5887,9100.0
2009-03-27 13:10:00,23.54,23.56,23.53,23.56,21900.0,14.5825,14.5949,14.5763,14.5949,21900.0
2009-03-27 13:15:00,23.56,23.63,23.56,23.62,9000.0,14.5949,14.6382,14.5949,14.6321,9000.0
2009-03-27 13:20:00,23.62,23.62,23.58,23.59,12500.0,14.6321,14.6321,14.6073,14.6135,12500.0
2009-03-27 13:25:00,23.59,23.62,23.58,23.58,16300.0,14.6135,14.6321,14.6073,14.6073,16300.0
2009-03-27 13:30:00,23.58,23.68,23.56,23.65,33700.0,14.6073,14.6692,14.5949,14.6506,33700.0
2009-03-27 13:35:00,23.65,23.65,23.54,23.56,31300.0,14.6506,14.6506,14.5825,14.5949,31300.0
2009-03-27 13:40:00,23.55,23.56,23.47,23.51,23500.0,14.5887,14.5949,14.5391,14.5639,23500.0
2009-03-27 13:45:00,23.51,23.54,23.5,23.51,20000.0,14.5639,14.5825,14.5577,14.5639,20000.0
2009-03-27 13:50:00,23.52,23.53,23.46,23.46,24200.0,14.5701,14.5763,14.5329,14.5329,24200.0
2009-03-27 13:55:00,23.46,23.54,23.45,23.54,26000.0,14.5329,14.5825,14.5267,14.5825,26000.0
2009-03-27 14:00:00,23.54,23.55,23.48,23.53,17400.0,14.5825,14.5887,14.5453,14.5763,17400.0
2009-03-27 14:05:00,23.53,23.57,23.53,23.54,10500.0,14.5763,14.6011,14.5763,14.5825,10500.0
2009-03-27 14:10:00,23.55,23.59,23.53,23.57,14000.0,14.5887,14.6135,14.5763,14.6011,14000.0
2009-03-27 14:15:00,23.56,23.57,23.52,23.55,39600.0,14.5949,14.6011,14.5701,14.5887,39600.0
2009-03-27 14:20:00,23.55,23.65,23.52,23.64,37100.0,14.5887,14.6506,14.5701,14.6444,37100.0
2009-03-27 14:25:00,23.65,23.65,23.58,23.6,31500.0,14.6506,14.6506,14.6073,14.6197,31500.0
2009-03-27 14:30:00,23.61,23.62,23.55,23.6,22300.0,14.6259,14.6321,14.5887,14.6197,22300.0
2009-03-27 14:35:00,23.59,23.62,23.56,23.58,23600.0,14.6135,14.6321,14.5949,14.6073,23600.0
2009-03-27 14:40:00,23.59,23.64,23.56,23.56,10800.0,14.6135,14.6444,14.5949,14.5949,10800.0
2009-03-27 14:45:00,23.56,23.59,23.51,23.58,25900.0,14.5949,14.6135,14.5639,14.6073,25900.0
2009-03-27 14:50:00,23.57,23.58,23.52,23.54,39300.0,14.6011,14.6073,14.5701,14.5825,39300.0
2009-03-27 14:55:00,23.53,23.63,23.52,23.63,20500.0,14.5763,14.6382,14.5701,14.6382,20500.0
2009-03-27 15:00:00,23.63,23.75,23.63,23.71,44900.0,14.6382,14.7126,14.6382,14.6878,44900.0
2009-03-27 15:05:00,23.71,23.72,23.7,23.7,27700.0,14.6878,14.694,14.6816,14.6816,27700.0
2009-03-27 15:10:00,23.7,23.71,23.69,23.7,40700.0,14.6816,14.6878,14.6754,14.6816,40700.0
2009-03-27 15:15:00,23.69,23.77,23.69,23.76,33900.0,14.6754,14.725,14.6754,14.7188,33900.0
2009-03-27 15:20:00,23.76,23.77,23.69,23.71,42700.0,14.7188,14.725,14.6754,14.6878,42700.0
2009-03-27 15:25:00,23.71,23.71,23.62,23.62,32100.0,14.6878,14.6878,14.6321,14.6321,32100.0
2009-03-27 15:30:00,23.63,23.68,23.62,23.66,54700.0,14.6382,14.6692,14.6321,14.6568,54700.0
2009-03-27 15:35:00,23.66,23.66,23.56,23.59,45900.0,14.6568,14.6568,14.5949,14.6135,45900.0
2009-03-27 15:40:00,23.58,23.64,23.56,23.6,73800.0,14.6073,14.6444,14.5949,14.6197,73800.0
2009-03-27 15:45:00,23.6,23.67,23.6,23.64,51000.0,14.6197,14.663,14.6197,14.6444,51000.0
2009-03-27 15:50:00,23.64,23.67,23.61,23.61,81700.0,14.6444,14.663,14.6259,14.6259,81700.0
2009-03-27 15:55:00,23.61,23.62,23.55,23.59,150500.0,14.6259,14.6321,14.5887,14.6135,150500.0
2009-03-30 09:30:00,23.24,23.4,23.05,23.25,62100.0,14.3967,14.4958,14.2789,14.4028,62100.0
2009-03-30 09:35:00,23.25,23.26,23.2,23.22,48900.0,14.4028,14.409,14.3719,14.3843,48900.0
2009-03-30 09:40:00,23.22,23.23,22.9,22.94,64200.0,14.3843,14.3905,14.186,14.2108,64200.0
2009-03-30 09:45:00,22.94,23.02,22.94,23.01,53200.0,14.2108,14.2604,14.2108,14.2542,53200.0
2009-03-30 09:50:00,23.01,23.01,22.97,23.01,40800.0,14.2542,14.2542,14.2294,14.2542,40800.0
2009-03-30 09:55:00,23.01,23.06,22.98,22.98,29800.0,14.2542,14.2851,14.2356,14.2356,29800.0
2009-03-30 10:00:00,22.98,22.99,22.9,22.91,41700.0,14.2356,14.2418,14.186,14.1922,41700.0
2009-03-30 10:05:00,22.91,22.95,22.9,22.94,41000.0,14.1922,14.217,14.186,14.2108,41000.0
2009-03-30 10:10:00,22.94,23.06,22.94,23.02,49700.0,14.2108,14.2851,14.2108,14.2604,49700.0
2009-03-30 10:15:00,23.02,23.09,22.99,22.99,29200.0,14.2604,14.3037,14.2418,14.2418,29200.0
2009-03-30 10:20:00,22.99,23.0,22.93,22.93,40200.0,14.2418,14.248,14.2046,14.2046,40200.0
2009-03-30 10:25:00,22.94,22.94,22.82,22.82,96200.0,14.2108,14.2108,14.1365,14.1365,96200.0
2009-03-30 10:30:00,22.81,22.81,22.71,22.74,75300.0,14.1303,14.1303,14.0683,14.0869,75300.0
2009-03-30 10:35:00,22.74,22.75,22.67,22.7,47900.0,14.0869,14.0931,14.0435,14.0621,47900.0
2009-03-30 10:40:00,22.7,22.71,22.65,22.67,40600.0,14.0621,14.0683,14.0312,14.0435,40600.0
2009-03-30 10:45:00,22.68,22.69,22.63,22.67,27100.0,14.0497,14.0559,14.0188,14.0435,27100.0
2009-03-30 10:50:00,22.68,22.71,22.66,22.69,50700.0,14.0497,14.0683,14.0374,14.0559,50700.0
2009-03-30 10:55:00,22.69,22.7,22.67,22.67,40000.0,14.0559,14.0621,14.0435,14.0435,40000.0
2009-03-30 11:00:00,22.67,22.74,22.67,22.73,51900.0,14.0435,14.0869,14.0435,14.0807,51900.0
2009-03-30 11:05:00,22.73,22.75,22.66,22.68,52000.0,14.0807,14.0931,14.0374,14.0497,52000.0
2009-03-30 11:10:00,22.68,22.75,22.67,22.74,58300.0,14.0497,14.0931,14.0435,14.0869,58300.0
2009-03-30 11:15:00,22.75,22.77,22.74,22.75,54300.0,14.0931,14.1055,14.0869,14.0931,54300.0
2009-03-30 11:20:00,22.76,22.8,22.74,22.74,42800.0,14.0993,14.1241,14.0869,14.0869,42800.0
2009-03-30 11:25:00,22.74,22.74,22.7,22.7,37300.0,14.0869,14.0869,14.0621,14.0621,37300.0
2009-03-30 11:30:00,22.7,22.71,22.63,22.64,35500.0,14.0621,14.0683,14.0188,14.025,35500.0
2009-03-30 11:35:00,22.64,22.7,22.64,22.65,79100.0,14.025,14.0621,14.025,14.0312,79100.0
2009-03-30 11:40:00,22.65,22.66,22.62,22.63,32700.0,14.0312,14.0374,14.0126,14.0188,32700.0
2009-03-30 11:45:00,22.64,22.65,22.62,22.62,58900.0,14.025,14.0312,14.0126,14.0126,58900.0
2009-03-30 11:50:00,22.62,22.64,22.57,22.57,88000.0,14.0126,14.025,13.9816,13.9816,88000.0
2009-03-30 11:55:00,22.57,22.63,22.56,22.63,32200.0,13.9816,14.0188,13.9754,14.0188,32200.0
2009-03-30 12:00:00,22.63,22.67,22.63,22.66,43100.0,14.0188,14.0435,14.0188,14.0374,43100.0
2009-03-30 12:05:00,22.66,22.71,22.65,22.7,31600.0,14.0374,14.0683,14.0312,14.0621,31600.0
2009-03-30 12:10:00,22.71,22.74,22.7,22.7,22600.0,14.0683,14.0869,14.0621,14.0621,22600.0
2009-03-30 12:15:00,22.7,22.77,22.7,22.77,10900.0,14.0621,14.1055,14.0621,14.1055,10900.0
2009-03-30 12:20:00,22.77,22.78,22.76,22.77,12800.0,14.1055,14.1117,14.0993,14.1055,12800.0
2009-03-30 12:25:00,22.77,22.79,22.76,22.78,11200.0,14.1055,14.1179,14.0993,14.1117,11200.0
2009-03-30 12:30:00,22.78,22.79,22.75,22.77,8200.0,14.1117,14.1179,14.0931,14.1055,8200.0
2009-03-30 12:35:00,22.77,22.8,22.76,22.79,12600.0,14.1055,14.1241,14.0993,14.1179,12600.0
2009-03-30 12:40:00,22.79,22.8,22.74,22.75,22200.0,14.1179,14.1241,14.0869,14.0931,22200.0
2009-03-30 12:45:00,22.75,22.79,22.74,22.78,11300.0,14.0931,14.1179,14.0869,14.1117,11300.0
2009-03-30 12:50:00,22.78,22.8,22.78,22.8,11600.0,14.1117,14.1241,14.1117,14.1241,11600.0
2009-03-30 12:55:00,22.8,22.81,22.78,22.78,12700.0,14.1241,14.1303,14.1117,14.1117,12700.0
2009-03-30 13:00:00,22.79,22.81,22.77,22.8,10700.0,14.1179,14.1303,14.1055,14.1241,10700.0
2009-03-30 13:05:00,22.8,22.8,22.77,22.77,15700.0,14.1241,14.1241,14.1055,14.1055,15700.0
2009-03-30 13:10:00,22.77,22.77,22.75,22.75,16000.0,14.1055,14.1055,14.0931,14.0931,16000.0
2009-03-30 13:15:00,22.75,22.76,22.71,22.71,13700.0,14.0931,14.0993,14.0683,14.0683,13700.0
2009-03-30 13:20:00,22.71,22.71,22.68,22.69,37500.0,14.0683,14.0683,14.0497,14.0559,37500.0
2009-03-30 13:25:00,22.69,22.71,22.69,22.7,34000.0,14.0559,14.0683,14.0559,14.0621,34000.0
2009-03-30 13:30:00,22.7,22.72,22.69,22.7,22900.0,14.0621,14.0745,14.0559,14.0621,22900.0
2009-03-30 13:35:00,22.7,22.7,22.6,22.61,51600.0,14.0621,14.0621,14.0002,14.0064,51600.0
2009-03-30 13:40:00,22.61,22.62,22.6,22.6,19300.0,14.0064,14.0126,14.0002,14.0002,19300.0
2009-03-30 13:45:00,22.6,22.61,22.52,22.56,44100.0,14.0002,14.0064,13.9506,13.9754,44100.0
2009-03-30 13:50:00,22.56,22.57,22.54,22.57,20600.0,13.9754,13.9816,13.963,13.9816,20600.0
2009-03-30 13:55:00,22.57,22.57,22.53,22.55,28300.0,13.9816,13.9816,13.9568,13.9692,28300.0
2009-03-30 14:00:00,22.55,22.56,22.51,22.56,25900.0,13.9692,13.9754,13.9444,13.9754,25900.0
2009-03-30 14:05:00,22.56,22.6,22.55,22.59,29500.0,13.9754,14.0002,13.9692,13.994,29500.0
2009-03-30 14:10:00,22.58,22.65,22.57,22.62,39700.0,13.9878,14.0312,13.9816,14.0126,39700.0
2009-03-30 14:15:00,22.62,22.64,22.61,22.63,10700.0,14.0126,14.025,14.0064,14.0188,10700.0
2009-03-30 14:20:00,22.63,22.66,22.61,22.65,23300.0,14.0188,14.0374,14.0064,14.0312,23300.0
2009-03-30 14:25:00,22.65,22.66,22.58,22.59,34100.0,14.0312,14.0374,13.9878,13.994,34100.0
2009-03-30 14:30:00,22.59,22.63,22.58,22.61,32200.0,13.994,14.0188,13.9878,14.0064,32200.0
2009-03-30 14:35:00,22.63,22.64,22.59,22.59,24200.0,14.0188,14.025,13.994,13.994,24200.0
2009-03-30 14:40:00,22.6,22.61,22.53,22.54,40200.0,14.0002,14.0064,13.9568,13.963,40200.0
2009-03-30 14:45:00,22.54,22.58,22.53,22.58,18000.0,13.963,13.9878,13.9568,13.9878,18000.0
2009-03-30 14:50:00,22.58,22.6,22.56,22.59,20500.0,13.9878,14.0002,13.9754,13.994,20500.0
2009-03-30 14:55:00,22.59,22.6,22.54,22.54,32100.0,13.994,14.0002,13.963,13.963,32100.0
2009-03-30 15:00:00,22.54,22.59,22.54,22.58,14800.0,13.963,13.994,13.963,13.9878,14800.0
2009-03-30 15:05:00,22.58,22.62,22.57,22.61,48700.0,13.9878,14.0126,13.9816,14.0064,48700.0
2009-03-30 15:10:00,22.61,22.67,22.6,22.66,26700.0,14.0064,14.0435,14.0002,14.0374,26700.0
2009-03-30 15:15:00,22.67,22.72,22.67,22.69,41600.0,14.0435,14.0745,14.0435,14.0559,41600.0
2009-03-30 15:20:00,22.69,22.74,22.67,22.73,58800.0,14.0559,14.0869,14.0435,14.0807,58800.0
2009-03-30 15:25:00,22.74,22.75,22.64,22.67,48400.0,14.0869,14.0931,14.025,14.0435,48400.0
2009-03-30 15:30:00,22.67,22.75,22.66,22.72,60200.0,14.0435,14.0931,14.0374,14.0745,60200.0
2009-03-30 15:35:00,22.73,22.74,22.69,22.7,54800.0,14.0807,14.0869,14.0559,14.0621,54800.0
2009-03-30 15:40:00,22.7,22.7,22.64,22.68,68300.0,14.0621,14.0621,14.025,14.0497,68300.0
2009-03-30 15:45:00,22.69,22.73,22.67,22.69,61600.0,14.0559,14.0807,14.0435,14.0559,61600.0
2009-03-30 15:50:00,22.69,22.79,22.68,22.79,91400.0,14.0559,14.1179,14.0497,14.1179,91400.0
2009-03-30 15:55:00,22.79,22.83,22.77,22.81,176500.0,14.1179,14.1427,14.1055,14.1303,176500.0
2009-03-31 09:30:00,23.03,23.03,22.54,22.58,116700.0,14.2666,14.2666,13.963,13.9878,116700.0
2009-03-31 09:35:00,22.59,22.7,22.5,22.55,205700.0,13.994,14.0621,13.9382,13.9692,205700.0
2009-03-31 09:40:00,22.55,22.61,22.42,22.59,100500.0,13.9692,14.0064,13.8887,13.994,100500.0
2009-03-31 09:45:00,22.59,22.6,22.37,22.42,99500.0,13.994,14.0002,13.8577,13.8887,99500.0
2009-03-31 09:50:00,22.42,22.5,22.36,22.49,43100.0,13.8887,13.9382,13.8515,13.932,43100.0
2009-03-31 09:55:00,22.5,22.63,22.49,22.62,36300.0,13.9382,14.0188,13.932,14.0126,36300.0
2009-03-31 10:00:00,22.62,22.65,22.54,22.62,23700.0,14.0126,14.0312,13.963,14.0126,23700.0
2009-03-31 10:05:00,22.62,22.7,22.62,22.7,17700.0,14.0126,14.0621,14.0126,14.0621,17700.0
2009-03-31 10:10:00,22.7,22.71,22.58,22.58,25400.0,14.0621,14.0683,13.9878,13.9878,25400.0
2009-03-31 10:15:00,22.59,22.63,22.56,22.58,23700.0,13.994,14.0188,13.9754,13.9878,23700.0
2009-03-31 10:20:00,22.57,22.59,22.54,22.55,69000.0,13.9816,13.994,13.963,13.9692,69000.0
2009-03-31 10:25:00,22.55,22.56,22.44,22.53,62000.0,13.9692,13.9754,13.9011,13.9568,62000.0
2009-03-31 10:30:00,22.56,22.71,22.56,22.68,28300.0,13.9754,14.0683,13.9754,14.0497,28300.0
2009-03-31 10:35:00,22.68,22.73,22.66,22.66,29500.0,14.0497,14.0807,14.0374,14.0374,29500.0
2009-03-31 10:40:00,22.66,22.67,22.66,22.67,12600.0,14.0374,14.0435,14.0374,14.0435,12600.0
2009-03-31 10:45:00,22.67,22.78,22.67,22.73,29600.0,14.0435,14.1117,14.0435,14.0807,29600.0
2009-03-31 10:50:00,22.72,22.75,22.71,22.72,17200.0,14.0745,14.0931,14.0683,14.0745,17200.0
2009-03-31 10:55:00,22.72,22.72,22.61,22.61,23200.0,14.0745,14.0745,14.0064,14.0064,23200.0
2009-03-31 11:00:00,22.62,22.63,22.6,22.6,39900.0,14.0126,14.0188,14.0002,14.0002,39900.0
2009-03-31 11:05:00,22.61,22.71,22.6,22.7,39000.0,14.0064,14.0683,14.0002,14.0621,39000.0
2009-03-31 11:10:00,22.71,22.71,22.57,22.57,108800.0,14.0683,14.0683,13.9816,13.9816,108800.0
2009-03-31 11:15:00,22.58,22.61,22.56,22.57,36600.0,13.9878,14.0064,13.9754,13.9816,36600.0
2009-03-31 11:20:00,22.58,22.6,22.51,22.52,31700.0,13.9878,14.0002,13.9444,13.9506,31700.0
2009-03-31 11:25:00,22.52,22.6,22.52,22.54,32500.0,13.9506,14.0002,13.9506,13.963,32500.0
2009-03-31 11:30:00,22.55,22.6,22.52,22.59,46700.0,13.9692,14.0002,13.9506,13.994,46700.0
2009-03-31 11:35:00,22.58,22.6,22.58,22.59,56300.0,13.9878,14.0002,13.9878,13.994,56300.0
2009-03-31 11:40:00,22.59,22.63,22.57,22.59,53700.0,13.994,14.0188,13.9816,13.994,53700.0
2009-03-31 11:45:00,22.6,22.63,22.57,22.63,58000.0,14.0002,14.0188,13.9816,14.0188,58000.0
2009-03-31 11:50:00,22.63,22.68,22.62,22.68,23300.0,14.0188,14.0497,14.0126,14.0497,23300.0
2009-03-31 11:55:00,22.68,22.68,22.66,22.66,16300.0,14.0497,14.0497,14.0374,14.0374,16300.0
2009-03-31 12:00:00,22.67,22.67,22.57,22.59,47900.0,14.0435,14.0435,13.9816,13.994,47900.0
2009-03-31 12:05:00,22.59,22.63,22.55,22.6,26900.0,13.994,14.0188,13.9692,14.0002,26900.0
2009-03-31 12:10:00,22.6,22.68,22.59,22.68,35200.0,14.0002,14.0497,13.994,14.0497,35200.0
2009-03-31 12:15:00,22.68,22.76,22.67,22.69,59300.0,14.0497,14.0993,14.0435,14.0559,59300.0
2009-03-31 12:20:00,22.69,22.72,22.68,22.69,23700.0,14.0559,14.0745,14.0497,14.0559,23700.0
2009-03-31 12:25:00,22.7,22.73,22.69,22.71,20900.0,14.0621,14.0807,14.0559,14.0683,20900.0
2009-03-31 12:30:00,22.71,22.73,22.7,22.72,15500.0,14.0683,14.0807,14.0621,14.0745,15500.0
2009-03-31 12:35:00,22.73,22.73,22.72,22.73,6600.0,14.0807,14.0807,14.0745,14.0807,6600.0
2009-03-31 12:40:00,22.73,22.77,22.73,22.76,15200.0,14.0807,14.1055,14.0807,14.0993,15200.0
2009-03-31 12:45:00,22.75,22.76,22.75,22.75,8400.0,14.0931,14.0993,14.0931,14.0931,8400.0
2009-03-31 12:50:00,22.76,22.79,22.75,22.79,19200.0,14.0993,14.1179,14.0931,14.1179,19200.0
2009-03-31 12:55:00,22.79,22.84,22.79,22.83,26400.0,14.1179,14.1489,14.1179,14.1427,26400.0
2009-03-31 13:00:00,22.84,22.9,22.84,22.89,32900.0,14.1489,14.186,14.1489,14.1798,32900.0
2009-03-31 13:05:00,22.89,22.91,22.89,22.9,22700.0,14.1798,14.1922,14.1798,14.186,22700.0
2009-03-31 13:10:00,22.9,22.97,22.9,22.97,22500.0,14.186,14.2294,14.186,14.2294,22500.0
2009-03-31 13:15:00,22.97,22.98,22.96,22.98,29100.0,14.2294,14.2356,14.2232,14.2356,29100.0
2009-03-31 13:20:00,22.98,23.01,22.97,22.98,19400.0,14.2356,14.2542,14.2294,14.2356,19400.0
2009-03-31 13:25:00,22.98,22.98,22.96,22.97,22500.0,14.2356,14.2356,14.2232,14.2294,22500.0
2009-03-31 13:30:00,22.96,23.03,22.96,23.0,26600.0,14.2232,14.2666,14.2232,14.248,26600.0
2009-03-31 13:35:00,23.0,23.0,22.95,22.96,7800.0,14.248,14.248,14.217,14.2232,7800.0
2009-03-31 13:40:00,22.95,22.96,22.94,22.95,9800.0,14.217,14.2232,14.2108,14.217,9800.0
2009-03-31 13:45:00,22.95,22.95,22.94,22.94,9700.0,14.217,14.217,14.2108,14.2108,9700.0
2009-03-31 13:50:00,22.95,23.0,22.94,22.95,46400.0,14.217,14.248,14.2108,14.217,46400.0
2009-03-31 13:55:00,22.96,23.0,22.96,22.99,20600.0,14.2232,14.248,14.2232,14.2418,20600.0
2009-03-31 14:00:00,23.0,23.04,22.97,22.98,31900.0,14.248,14.2728,14.2294,14.2356,31900.0
2009-03-31 14:05:00,22.98,23.02,22.97,23.0,32100.0,14.2356,14.2604,14.2294,14.248,32100.0
2009-03-31 14:10:00,23.0,23.02,22.98,22.98,26900.0,14.248,14.2604,14.2356,14.2356,26900.0
2009-03-31 14:15:00,22.99,22.99,22.98,22.99,9500.0,14.2418,14.2418,14.2356,14.2418,9500.0
2009-03-31 14:20:00,22.98,22.99,22.95,22.96,18800.0,14.2356,14.2418,14.217,14.2232,18800.0
2009-03-31 14:25:00,22.96,22.98,22.95,22.98,25300.0,14.2232,14.2356,14.217,14.2356,25300.0
2009-03-31 14:30:00,22.98,23.06,22.98,23.05,27200.0,14.2356,14.2851,14.2356,14.2789,27200.0
2009-03-31 14:35:00,23.05,23.15,23.04,23.15,30200.0,14.2789,14.3409,14.2728,14.3409,30200.0
2009-03-31 14:40:00,23.15,23.2,23.15,23.17,54000.0,14.3409,14.3719,14.3409,14.3533,54000.0
2009-03-31 14:45:00,23.18,23.2,23.17,23.18,42300.0,14.3595,14.3719,14.3533,14.3595,42300.0
2009-03-31 14:50:00,23.19,23.2,23.16,23.17,40500.0,14.3657,14.3719,14.3471,14.3533,40500.0
2009-03-31 14:55:00,23.17,23.18,23.12,23.13,36000.0,14.3533,14.3595,14.3223,14.3285,36000.0
2009-03-31 15:00:00,23.13,23.14,23.08,23.09,73900.0,14.3285,14.3347,14.2975,14.3037,73900.0
2009-03-31 15:05:00,23.08,23.09,23.01,23.02,72500.0,14.2975,14.3037,14.2542,14.2604,72500.0
2009-03-31 15:10:00,23.02,23.02,22.98,22.99,62900.0,14.2604,14.2604,14.2356,14.2418,62900.0
2009-03-31 15:15:00,22.98,23.0,22.97,23.0,31300.0,14.2356,14.248,14.2294,14.248,31300.0
2009-03-31 15:20:00,23.0,23.04,22.99,23.04,35600.0,14.248,14.2728,14.2418,14.2728,35600.0
2009-03-31 15:25:00,23.04,23.09,23.04,23.07,51000.0,14.2728,14.3037,14.2728,14.2913,51000.0
2009-03-31 15:30:00,23.07,23.07,22.95,22.95,94600.0,14.2913,14.2913,14.217,14.217,94600.0
2009-03-31 15:35:00,22.95,22.96,22.88,22.93,108200.0,14.217,14.2232,14.1736,14.2046,108200.0
2009-03-31 15:40:00,22.94,22.94,22.84,22.84,97900.0,14.2108,14.2108,14.1489,14.1489,97900.0
2009-03-31 15:45:00,22.84,22.85,22.79,22.81,107600.0,14.1489,14.1551,14.1179,14.1303,107600.0
2009-03-31 15:50:00,22.8,22.93,22.8,22.9,151000.0,14.1241,14.2046,14.1241,14.186,151000.0
2009-03-31 15:55:00,22.9,22.94,22.79,22.81,197000.0,14.186,14.2108,14.1179,14.1303,197000.0
2009-04-01 09:30:00,22.5,22.54,22.16,22.16,108100.0,14.0859,14.111,13.8731,13.8731,108100.0
2009-04-01 09:35:00,22.16,22.23,22.11,22.21,44100.0,13.8731,13.9169,13.8418,13.9044,44100.0
2009-04-01 09:40:00,22.21,22.33,22.21,22.29,36900.0,13.9044,13.9795,13.9044,13.9545,36900.0
2009-04-01 09:45:00,22.28,22.35,22.27,22.27,29500.0,13.9482,13.992,13.9419,13.9419,29500.0
2009-04-01 09:50:00,22.27,22.33,22.27,22.33,27300.0,13.9419,13.9795,13.9419,13.9795,27300.0
2009-04-01 09:55:00,22.33,22.43,22.33,22.41,64900.0,13.9795,14.0421,13.9795,14.0296,64900.0
2009-04-01 10:00:00,22.41,22.48,22.38,22.41,67200.0,14.0296,14.0734,14.0108,14.0296,67200.0
2009-04-01 10:05:00,22.41,22.54,22.39,22.45,81700.0,14.0296,14.111,14.0171,14.0546,81700.0
2009-04-01 10:10:00,22.45,22.5,22.43,22.48,32400.0,14.0546,14.0859,14.0421,14.0734,32400.0
2009-04-01 10:15:00,22.49,22.59,22.48,22.56,61800.0,14.0797,14.1423,14.0734,14.1235,61800.0
2009-04-01 10:20:00,22.55,22.63,22.55,22.62,49900.0,14.1172,14.1673,14.1172,14.1611,49900.0
2009-04-01 10:25:00,22.62,22.64,22.6,22.63,33800.0,14.1611,14.1736,14.1485,14.1673,33800.0
2009-04-01 10:30:00,22.63,22.67,22.55,22.57,50500.0,14.1673,14.1924,14.1172,14.1298,50500.0
2009-04-01 10:35:00,22.56,22.67,22.56,22.61,36800.0,14.1235,14.1924,14.1235,14.1548,36800.0
2009-04-01 10:40:00,22.61,22.67,22.58,22.59,99900.0,14.1548,14.1924,14.136,14.1423,99900.0
2009-04-01 10:45:00,22.6,22.63,22.57,22.6,42400.0,14.1485,14.1673,14.1298,14.1485,42400.0
2009-04-01 10:50:00,22.6,22.64,22.58,22.6,19900.0,14.1485,14.1736,14.136,14.1485,19900.0
2009-04-01 10:55:00,22.6,22.64,22.54,22.54,36400.0,14.1485,14.1736,14.111,14.111,36400.0
2009-04-01 11:00:00,22.54,22.55,22.5,22.51,45700.0,14.111,14.1172,14.0859,14.0922,45700.0
2009-04-01 11:05:00,22.51,22.55,22.47,22.48,65400.0,14.0922,14.1172,14.0671,14.0734,65400.0
2009-04-01 11:10:00,22.48,22.49,22.43,22.45,64500.0,14.0734,14.0797,14.0421,14.0546,64500.0
2009-04-01 11:15:00,22.45,22.54,22.44,22.51,23000.0,14.0546,14.111,14.0484,14.0922,23000.0
2009-04-01 11:20:00,22.51,22.54,22.49,22.52,19100.0,14.0922,14.111,14.0797,14.0984,19100.0
2009-04-01 11:25:00,22.52,22.57,22.5,22.56,22900.0,14.0984,14.1298,14.0859,14.1235,22900.0
2009-04-01 11:30:00,22.56,22.58,22.55,22.57,21800.0,14.1235,14.136,14.1172,14.1298,21800.0
2009-04-01 11:35:00,22.56,22.62,22.56,22.6,31800.0,14.1235,14.1611,14.1235,14.1485,31800.0
2009-04-01 11:40:00,22.6,22.66,22.6,22.65,57500.0,14.1485,14.1861,14.1485,14.1798,57500.0
2009-04-01 11:45:00,22.64,22.67,22.6,22.6,26300.0,14.1736,14.1924,14.1485,14.1485,26300.0
2009-04-01 11:50:00,22.6,22.61,22.54,22.55,33600.0,14.1485,14.1548,14.111,14.1172,33600.0
2009-04-01 11:55:00,22.55,22.65,22.55,22.61,42100.0,14.1172,14.1798,14.1172,14.1548,42100.0
2009-04-01 12:00:00,22.61,22.68,22.61,22.62,23000.0,14.1548,14.1986,14.1548,14.1611,23000.0
2009-04-01 12:05:00,22.63,22.71,22.62,22.66,34800.0,14.1673,14.2174,14.1611,14.1861,34800.0
2009-04-01 12:10:00,22.66,22.69,22.65,22.68,38000.0,14.1861,14.2049,14.1798,14.1986,38000.0
2009-04-01 12:15:00,22.69,22.7,22.64,22.64,26900.0,14.2049,14.2111,14.1736,14.1736,26900.0
2009-04-01 12:20:00,22.65,22.66,22.62,22.65,30300.0,14.1798,14.1861,14.1611,14.1798,30300.0
2009-04-01 12:25:00,22.65,22.67,22.64,22.67,11500.0,14.1798,14.1924,14.1736,14.1924,11500.0
2009-04-01 12:30:00,22.67,22.69,22.64,22.64,40600.0,14.1924,14.2049,14.1736,14.1736,40600.0
2009-04-01 12:35:00,22.64,22.65,22.61,22.63,16300.0,14.1736,14.1798,14.1548,14.1673,16300.0
2009-04-01 12:40:00,22.63,22.67,22.63,22.67,28400.0,14.1673,14.1924,14.1673,14.1924,28400.0
2009-04-01 12:45:00,22.67,22.71,22.66,22.71,30000.0,14.1924,14.2174,14.1861,14.2174,30000.0
2009-04-01 12:50:00,22.71,22.72,22.69,22.72,116300.0,14.2174,14.2237,14.2049,14.2237,116300.0
2009-04-01 12:55:00,22.72,22.72,22.69,22.7,22200.0,14.2237,14.2237,14.2049,14.2111,22200.0
2009-04-01 13:00:00,22.71,22.76,22.7,22.73,43300.0,14.2174,14.2487,14.2111,14.2299,43300.0
2009-04-01 13:05:00,22.73,22.74,22.67,22.69,27500.0,14.2299,14.2362,14.1924,14.2049,27500.0
2009-04-01 13:10:00,22.7,22.76,22.68,22.75,27600.0,14.2111,14.2487,14.1986,14.2424,27600.0
2009-04-01 13:15:00,22.75,22.79,22.73,22.73,19800.0,14.2424,14.2675,14.2299,14.2299,19800.0
2009-04-01 13:20:00,22.74,22.79,22.74,22.75,31900.0,14.2362,14.2675,14.2362,14.2424,31900.0
2009-04-01 13:25:00,22.74,22.75,22.74,22.74,11100.0,14.2362,14.2424,14.2362,14.2362,11100.0
2009-04-01 13:30:00,22.74,22.75,22.7,22.7,26400.0,14.2362,14.2424,14.2111,14.2111,26400.0
2009-04-01 13:35:00,22.7,22.81,22.7,22.81,35800.0,14.2111,14.28,14.2111,14.28,35800.0
2009-04-01 13:40:00,22.8,22.81,22.72,22.74,45500.0,14.2737,14.28,14.2237,14.2362,45500.0
2009-04-01 13:45:00,22.74,22.75,22.71,22.71,19600.0,14.2362,14.2424,14.2174,14.2174,19600.0
2009-04-01 13:50:00,22.72,22.82,22.71,22.8,49400.0,14.2237,14.2863,14.2174,14.2737,49400.0
2009-04-01 13:55:00,22.81,22.84,22.73,22.76,39600.0,14.28,14.2988,14.2299,14.2487,39600.0
2009-04-01 14:00:00,22.75,22.78,22.74,22.78,25200.0,14.2424,14.2612,14.2362,14.2612,25200.0
2009-04-01 14:05:00,22.76,22.8,22.75,22.78,47000.0,14.2487,14.2737,14.2424,14.2612,47000.0
2009-04-01 14:10:00,22.79,22.79,22.75,22.75,26100.0,14.2675,14.2675,14.2424,14.2424,26100.0
2009-04-01 14:15:00,22.76,22.81,22.75,22.78,39700.0,14.2487,14.28,14.2424,14.2612,39700.0
2009-04-01 14:20:00,22.78,22.79,22.74,22.75,31100.0,14.2612,14.2675,14.2362,14.2424,31100.0
2009-04-01 14:25:00,22.74,22.77,22.72,22.77,37900.0,14.2362,14.255,14.2237,14.255,37900.0
2009-04-01 14:30:00,22.77,22.8,22.76,22.79,22300.0,14.255,14.2737,14.2487,14.2675,22300.0
2009-04-01 14:35:00,22.8,22.82,22.78,22.79,61400.0,14.2737,14.2863,14.2612,14.2675,61400.0
2009-04-01 14:40:00,22.79,22.82,22.78,22.78,52500.0,14.2675,14.2863,14.2612,14.2612,52500.0
2009-04-01 14:45:00,22.78,22.79,22.74,22.75,73700.0,14.2612,14.2675,14.2362,14.2424,73700.0
2009-04-01 14:50:00,22.75,22.81,22.74,22.8,35100.0,14.2424,14.28,14.2362,14.2737,35100.0
2009-04-01 14:55:00,22.79,22.79,22.75,22.77,25100.0,14.2675,14.2675,14.2424,14.255,25100.0
2009-04-01 15:00:00,22.76,22.77,22.65,22.68,65700.0,14.2487,14.255,14.1798,14.1986,65700.0
2009-04-01 15:05:00,22.68,22.73,22.67,22.68,29200.0,14.1986,14.2299,14.1924,14.1986,29200.0
2009-04-01 15:10:00,22.68,22.68,22.56,22.59,47300.0,14.1986,14.1986,14.1235,14.1423,47300.0
2009-04-01 15:15:00,22.59,22.59,22.53,22.58,116500.0,14.1423,14.1423,14.1047,14.136,116500.0
2009-04-01 15:20:00,22.57,22.65,22.56,22.62,61800.0,14.1298,14.1798,14.1235,14.1611,61800.0
2009-04-01 15:25:00,22.63,22.67,22.61,22.65,30300.0,14.1673,14.1924,14.1548,14.1798,30300.0
2009-04-01 15:30:00,22.65,22.7,22.61,22.68,73000.0,14.1798,14.2111,14.1548,14.1986,73000.0
2009-04-01 15:35:00,22.67,22.76,22.67,22.72,108000.0,14.1924,14.2487,14.1924,14.2237,108000.0
2009-04-01 15:40:00,22.72,22.74,22.69,22.7,128900.0,14.2237,14.2362,14.2049,14.2111,128900.0
2009-04-01 15:45:00,22.7,22.74,22.67,22.68,147100.0,14.2111,14.2362,14.1924,14.1986,147100.0
2009-04-01 15:50:00,22.68,22.72,22.62,22.65,246000.0,14.1986,14.2237,14.1611,14.1798,246000.0
2009-04-01 15:55:00,22.66,22.67,22.61,22.63,242800.0,14.1861,14.1924,14.1548,14.1673,242800.0
2009-04-02 09:30:00,23.09,23.15,23.0,23.14,76100.0,14.4553,14.4929,14.3989,14.4866,76100.0
2009-04-02 09:35:00,23.14,23.25,23.14,23.15,73500.0,14.4866,14.5555,14.4866,14.4929,73500.0
2009-04-02 09:40:00,23.13,23.17,23.1,23.15,49200.0,14.4803,14.5054,14.4616,14.4929,49200.0
2009-04-02 09:45:00,23.15,23.15,23.11,23.13,34100.0,14.4929,14.4929,14.4678,14.4803,34100.0
2009-04-02 09:50:00,23.13,23.17,23.08,23.14,38000.0,14.4803,14.5054,14.449,14.4866,38000.0
2009-04-02 09:55:00,23.14,23.17,23.12,23.14,27100.0,14.4866,14.5054,14.4741,14.4866,27100.0
2009-04-02 10:00:00,23.14,23.27,23.14,23.24,47100.0,14.4866,14.568,14.4866,14.5492,47100.0
2009-04-02 10:05:00,23.24,23.33,23.24,23.32,94900.0,14.5492,14.6055,14.5492,14.5993,94900.0
2009-04-02 10:10:00,23.32,23.34,23.16,23.18,81300.0,14.5993,14.6118,14.4991,14.5116,81300.0
2009-04-02 10:15:00,23.18,23.4,23.18,23.39,56900.0,14.5116,14.6494,14.5116,14.6431,56900.0
2009-04-02 10:20:00,23.39,23.4,23.33,23.34,60000.0,14.6431,14.6494,14.6055,14.6118,60000.0
2009-04-02 10:25:00,23.35,23.35,23.25,23.25,52400.0,14.6181,14.6181,14.5555,14.5555,52400.0
2009-04-02 10:30:00,23.25,23.36,23.23,23.34,75000.0,14.5555,14.6243,14.5429,14.6118,75000.0
2009-04-02 10:35:00,23.34,23.38,23.31,23.33,45000.0,14.6118,14.6368,14.593,14.6055,45000.0
2009-04-02 10:40:00,23.33,23.41,23.31,23.38,29100.0,14.6055,14.6556,14.593,14.6368,29100.0
2009-04-02 10:45:00,23.39,23.47,23.38,23.46,44200.0,14.6431,14.6932,14.6368,14.6869,44200.0
2009-04-02 10:50:00,23.46,23.48,23.45,23.45,50400.0,14.6869,14.6994,14.6807,14.6807,50400.0
2009-04-02 10:55:00,23.46,23.5,23.44,23.5,58500.0,14.6869,14.712,14.6744,14.712,58500.0
2009-04-02 11:00:00,23.5,23.51,23.44,23.47,59300.0,14.712,14.7182,14.6744,14.6932,59300.0
2009-04-02 11:05:00,23.46,23.47,23.39,23.39,36800.0,14.6869,14.6932,14.6431,14.6431,36800.0
2009-04-02 11:10:00,23.39,23.49,23.38,23.45,57700.0,14.6431,14.7057,14.6368,14.6807,57700.0
2009-04-02 11:15:00,23.45,23.45,23.41,23.44,28900.0,14.6807,14.6807,14.6556,14.6744,28900.0
2009-04-02 11:20:00,23.43,23.49,23.41,23.47,69800.0,14.6681,14.7057,14.6556,14.6932,69800.0
2009-04-02 11:25:00,23.46,23.46,23.42,23.43,37800.0,14.6869,14.6869,14.6619,14.6681,37800.0
2009-04-02 11:30:00,23.44,23.44,23.42,23.44,40500.0,14.6744,14.6744,14.6619,14.6744,40500.0
2009-04-02 11:35:00,23.44,23.47,23.42,23.43,88700.0,14.6744,14.6932,14.6619,14.6681,88700.0
2009-04-02 11:40:00,23.42,23.43,23.35,23.35,33300.0,14.6619,14.6681,14.6181,14.6181,33300.0
2009-04-02 11:45:00,23.35,23.43,23.35,23.42,44000.0,14.6181,14.6681,14.6181,14.6619,44000.0
2009-04-02 11:50:00,23.41,23.42,23.4,23.4,22400.0,14.6556,14.6619,14.6494,14.6494,22400.0
2009-04-02 11:55:00,23.41,23.41,23.39,23.39,40800.0,14.6556,14.6556,14.6431,14.6431,40800.0
2009-04-02 12:00:00,23.39,23.39,23.35,23.38,35500.0,14.6431,14.6431,14.6181,14.6368,35500.0
2009-04-02 12:05:00,23.38,23.44,23.38,23.44,13000.0,14.6368,14.6744,14.6368,14.6744,13000.0
2009-04-02 12:10:00,23.44,23.51,23.44,23.45,38300.0,14.6744,14.7182,14.6744,14.6807,38300.0
2009-04-02 12:15:00,23.44,23.47,23.42,23.46,30300.0,14.6744,14.6932,14.6619,14.6869,30300.0
2009-04-02 12:20:00,23.46,23.5,23.45,23.48,36700.0,14.6869,14.712,14.6807,14.6994,36700.0
2009-04-02 12:25:00,23.48,23.54,23.48,23.49,29300.0,14.6994,14.737,14.6994,14.7057,29300.0
2009-04-02 12:30:00,23.5,23.54,23.49,23.51,29800.0,14.712,14.737,14.7057,14.7182,29800.0
2009-04-02 12:35:00,23.51,23.54,23.49,23.49,25200.0,14.7182,14.737,14.7057,14.7057,25200.0
2009-04-02 12:40:00,23.49,23.53,23.48,23.51,17200.0,14.7057,14.7307,14.6994,14.7182,17200.0
2009-04-02 12:45:00,23.52,23.55,23.49,23.55,157300.0,14.7245,14.7433,14.7057,14.7433,157300.0
2009-04-02 12:50:00,23.54,23.55,23.51,23.53,45900.0,14.737,14.7433,14.7182,14.7307,45900.0
2009-04-02 12:55:00,23.53,23.53,23.5,23.5,20500.0,14.7307,14.7307,14.712,14.712,20500.0
2009-04-02 13:00:00,23.5,23.53,23.5,23.53,29500.0,14.712,14.7307,14.712,14.7307,29500.0
2009-04-02 13:05:00,23.52,23.53,23.49,23.53,28000.0,14.7245,14.7307,14.7057,14.7307,28000.0
2009-04-02 13:10:00,23.53,23.53,23.51,23.52,24100.0,14.7307,14.7307,14.7182,14.7245,24100.0
2009-04-02 13:15:00,23.52,23.53,23.51,23.52,28200.0,14.7245,14.7307,14.7182,14.7245,28200.0
2009-04-02 13:20:00,23.53,23.55,23.47,23.55,57000.0,14.7307,14.7433,14.6932,14.7433,57000.0
2009-04-02 13:25:00,23.54,23.57,23.53,23.57,29800.0,14.737,14.7558,14.7307,14.7558,29800.0
2009-04-02 13:30:00,23.56,23.59,23.54,23.57,67700.0,14.7495,14.7683,14.737,14.7558,67700.0
2009-04-02 13:35:00,23.57,23.59,23.56,23.57,51300.0,14.7558,14.7683,14.7495,14.7558,51300.0
2009-04-02 13:40:00,23.57,23.57,23.49,23.49,35000.0,14.7558,14.7558,14.7057,14.7057,35000.0
2009-04-02 13:45:00,23.49,23.54,23.49,23.49,19600.0,14.7057,14.737,14.7057,14.7057,19600.0
2009-04-02 13:50:00,23.49,23.52,23.49,23.5,12300.0,14.7057,14.7245,14.7057,14.712,12300.0
2009-04-02 13:55:00,23.5,23.53,23.45,23.48,35900.0,14.712,14.7307,14.6807,14.6994,35900.0
2009-04-02 14:00:00,23.48,23.49,23.45,23.46,27700.0,14.6994,14.7057,14.6807,14.6869,27700.0
2009-04-02 14:05:00,23.47,23.51,23.46,23.46,28900.0,14.6932,14.7182,14.6869,14.6869,28900.0
2009-04-02 14:10:00,23.46,23.5,23.46,23.48,19700.0,14.6869,14.712,14.6869,14.6994,19700.0
2009-04-02 14:15:00,23.47,23.5,23.45,23.49,30600.0,14.6932,14.712,14.6807,14.7057,30600.0
2009-04-02 14:20:00,23.49,23.52,23.45,23.49,30700.0,14.7057,14.7245,14.6807,14.7057,30700.0
2009-04-02 14:25:00,23.48,23.56,23.48,23.53,34800.0,14.6994,14.7495,14.6994,14.7307,34800.0
2009-04-02 14:30:00,23.54,23.58,23.54,23.56,37300.0,14.737,14.7621,14.737,14.7495,37300.0
2009-04-02 14:35:00,23.58,23.62,23.56,23.6,55500.0,14.7621,14.7871,14.7495,14.7746,55500.0
2009-04-02 14:40:00,23.6,23.62,23.6,23.61,29900.0,14.7746,14.7871,14.7746,14.7808,29900.0
2009-04-02 14:45:00,23.62,23.64,23.58,23.59,69500.0,14.7871,14.7996,14.7621,14.7683,69500.0
2009-04-02 14:50:00,23.59,23.59,23.53,23.53,33000.0,14.7683,14.7683,14.7307,14.7307,33000.0
2009-04-02 14:55:00,23.54,23.55,23.52,23.52,34300.0,14.737,14.7433,14.7245,14.7245,34300.0
2009-04-02 15:00:00,23.53,23.57,23.53,23.54,41700.0,14.7307,14.7558,14.7307,14.737,41700.0
2009-04-02 15:05:00,23.53,23.53,23.46,23.48,52100.0,14.7307,14.7307,14.6869,14.6994,52100.0
2009-04-02 15:10:00,23.49,23.52,23.45,23.49,42200.0,14.7057,14.7245,14.6807,14.7057,42200.0
2009-04-02 15:15:00,23.49,23.57,23.46,23.47,62900.0,14.7057,14.7558,14.6869,14.6932,62900.0
2009-04-02 15:20:00,23.46,23.54,23.43,23.53,71800.0,14.6869,14.737,14.6681,14.7307,71800.0
2009-04-02 15:25:00,23.54,23.59,23.52,23.57,87700.0,14.737,14.7683,14.7245,14.7558,87700.0
2009-04-02 15:30:00,23.57,23.58,23.48,23.48,83500.0,14.7558,14.7621,14.6994,14.6994,83500.0
2009-04-02 15:35:00,23.48,23.5,23.41,23.41,55600.0,14.6994,14.712,14.6556,14.6556,55600.0
2009-04-02 15:40:00,23.41,23.48,23.4,23.41,110600.0,14.6556,14.6994,14.6494,14.6556,110600.0
2009-04-02 15:45:00,23.41,23.44,23.34,23.42,116500.0,14.6556,14.6744,14.6118,14.6619,116500.0
2009-04-02 15:50:00,23.43,23.43,23.32,23.35,138900.0,14.6681,14.6681,14.5993,14.6181,138900.0
2009-04-02 15:55:00,23.35,23.36,23.33,23.35,175900.0,14.6181,14.6243,14.6055,14.6181,175900.0
2009-04-03 09:30:00,23.53,23.53,23.37,23.43,75800.0,14.7307,14.7307,14.6306,14.6681,75800.0
2009-04-03 09:35:00,23.42,23.48,23.25,23.29,46700.0,14.6619,14.6994,14.5555,14.5805,46700.0
2009-04-03 09:40:00,23.28,23.32,23.17,23.18,26400.0,14.5742,14.5993,14.5054,14.5116,26400.0
2009-04-03 09:45:00,23.18,23.18,23.04,23.05,75600.0,14.5116,14.5116,14.424,14.4303,75600.0
2009-04-03 09:50:00,23.05,23.06,23.0,23.02,65700.0,14.4303,14.4365,14.3989,14.4115,65700.0
2009-04-03 09:55:00,23.02,23.06,23.0,23.03,75800.0,14.4115,14.4365,14.3989,14.4177,75800.0
2009-04-03 10:00:00,23.02,23.02,22.88,22.97,40100.0,14.4115,14.4115,14.3238,14.3802,40100.0
2009-04-03 10:05:00,22.97,22.98,22.9,22.9,45200.0,14.3802,14.3864,14.3363,14.3363,45200.0
2009-04-03 10:10:00,22.9,23.0,22.9,22.95,38400.0,14.3363,14.3989,14.3363,14.3676,38400.0
2009-04-03 10:15:00,22.95,23.03,22.94,23.0,56600.0,14.3676,14.4177,14.3614,14.3989,56600.0
2009-04-03 10:20:00,23.0,23.02,22.97,22.99,48900.0,14.3989,14.4115,14.3802,14.3927,48900.0
2009-04-03 10:25:00,23.0,23.01,22.95,22.99,43900.0,14.3989,14.4052,14.3676,14.3927,43900.0
2009-04-03 10:30:00,22.99,23.0,22.89,22.91,17500.0,14.3927,14.3989,14.3301,14.3426,17500.0
2009-04-03 10:35:00,22.9,22.98,22.89,22.98,18400.0,14.3363,14.3864,14.3301,14.3864,18400.0
2009-04-03 10:40:00,22.99,22.99,22.91,22.92,22800.0,14.3927,14.3927,14.3426,14.3489,22800.0
2009-04-03 10:45:00,22.92,22.94,22.92,22.92,22300.0,14.3489,14.3614,14.3489,14.3489,22300.0
2009-04-03 10:50:00,22.91,22.92,22.88,22.91,61100.0,14.3426,14.3489,14.3238,14.3426,61100.0
2009-04-03 10:55:00,22.91,22.96,22.9,22.96,23500.0,14.3426,14.3739,14.3363,14.3739,23500.0
2009-04-03 11:00:00,22.96,23.01,22.96,23.01,14900.0,14.3739,14.4052,14.3739,14.4052,14900.0
2009-04-03 11:05:00,23.0,23.04,22.99,23.04,41900.0,14.3989,14.424,14.3927,14.424,41900.0
2009-04-03 11:10:00,23.03,23.04,23.0,23.0,19100.0,14.4177,14.424,14.3989,14.3989,19100.0
2009-04-03 11:15:00,23.0,23.01,22.98,22.99,30900.0,14.3989,14.4052,14.3864,14.3927,30900.0
2009-04-03 11:20:00,22.98,22.98,22.96,22.96,14600.0,14.3864,14.3864,14.3739,14.3739,14600.0
2009-04-03 11:25:00,22.96,22.99,22.94,22.99,20000.0,14.3739,14.3927,14.3614,14.3927,20000.0
2009-04-03 11:30:00,22.99,23.01,22.99,22.99,16700.0,14.3927,14.4052,14.3927,14.3927,16700.0
2009-04-03 11:35:00,22.99,22.99,22.96,22.97,22000.0,14.3927,14.3927,14.3739,14.3802,22000.0
2009-04-03 11:40:00,22.96,22.98,22.93,22.95,46400.0,14.3739,14.3864,14.3551,14.3676,46400.0
2009-04-03 11:45:00,22.95,22.98,22.94,22.97,29700.0,14.3676,14.3864,14.3614,14.3802,29700.0
2009-04-03 11:50:00,22.97,22.99,22.96,22.97,22500.0,14.3802,14.3927,14.3739,14.3802,22500.0
2009-04-03 11:55:00,22.97,22.97,22.93,22.93,37700.0,14.3802,14.3802,14.3551,14.3551,37700.0
2009-04-03 12:00:00,22.93,23.0,22.93,22.98,28000.0,14.3551,14.3989,14.3551,14.3864,28000.0
2009-04-03 12:05:00,22.98,22.99,22.93,22.93,23800.0,14.3864,14.3927,14.3551,14.3551,23800.0
2009-04-03 12:10:00,22.93,22.94,22.91,22.91,17200.0,14.3551,14.3614,14.3426,14.3426,17200.0
2009-04-03 12:15:00,22.91,22.92,22.87,22.88,32400.0,14.3426,14.3489,14.3176,14.3238,32400.0
2009-04-03 12:20:00,22.87,22.87,22.82,22.87,53000.0,14.3176,14.3176,14.2863,14.3176,53000.0
2009-04-03 12:25:00,22.87,22.88,22.86,22.88,23700.0,14.3176,14.3238,14.3113,14.3238,23700.0
2009-04-03 12:30:00,22.87,22.89,22.86,22.89,18500.0,14.3176,14.3301,14.3113,14.3301,18500.0
2009-04-03 12:35:00,22.89,22.98,22.88,22.9,89900.0,14.3301,14.3864,14.3238,14.3363,89900.0
2009-04-03 12:40:00,22.89,22.95,22.89,22.95,45200.0,14.3301,14.3676,14.3301,14.3676,45200.0
2009-04-03 12:45:00,22.94,22.96,22.92,22.92,11100.0,14.3614,14.3739,14.3489,14.3489,11100.0
2009-04-03 12:50:00,22.93,22.93,22.89,22.89,16600.0,14.3551,14.3551,14.3301,14.3301,16600.0
2009-04-03 12:55:00,22.88,22.88,22.79,22.8,69700.0,14.3238,14.3238,14.2675,14.2737,69700.0
2009-04-03 13:00:00,22.8,22.83,22.77,22.77,37700.0,14.2737,14.2925,14.255,14.255,37700.0
2009-04-03 13:05:00,22.77,22.78,22.67,22.67,81600.0,14.255,14.2612,14.1924,14.1924,81600.0
2009-04-03 13:10:00,22.68,22.76,22.65,22.74,76400.0,14.1986,14.2487,14.1798,14.2362,76400.0
2009-04-03 13:15:00,22.74,22.8,22.71,22.76,83500.0,14.2362,14.2737,14.2174,14.2487,83500.0
2009-04-03 13:20:00,22.75,22.75,22.68,22.68,53900.0,14.2424,14.2424,14.1986,14.1986,53900.0
2009-04-03 13:25:00,22.68,22.74,22.67,22.73,32800.0,14.1986,14.2362,14.1924,14.2299,32800.0
2009-04-03 13:30:00,22.74,22.76,22.71,22.72,57000.0,14.2362,14.2487,14.2174,14.2237,57000.0
2009-04-03 13:35:00,22.71,22.72,22.66,22.69,48300.0,14.2174,14.2237,14.1861,14.2049,48300.0
2009-04-03 13:40:00,22.69,22.7,22.57,22.63,55000.0,14.2049,14.2111,14.1298,14.1673,55000.0
2009-04-03 13:45:00,22.64,22.73,22.64,22.73,19900.0,14.1736,14.2299,14.1736,14.2299,19900.0
2009-04-03 13:50:00,22.72,22.8,22.72,22.8,13400.0,14.2237,14.2737,14.2237,14.2737,13400.0
2009-04-03 13:55:00,22.8,22.81,22.77,22.79,30600.0,14.2737,14.28,14.255,14.2675,30600.0
2009-04-03 14:00:00,22.8,22.81,22.74,22.74,31700.0,14.2737,14.28,14.2362,14.2362,31700.0
2009-04-03 14:05:00,22.74,22.75,22.7,22.71,24000.0,14.2362,14.2424,14.2111,14.2174,24000.0
2009-04-03 14:10:00,22.71,22.77,22.7,22.77,27200.0,14.2174,14.255,14.2111,14.255,27200.0
2009-04-03 14:15:00,22.76,22.81,22.75,22.8,23700.0,14.2487,14.28,14.2424,14.2737,23700.0
2009-04-03 14:20:00,22.81,22.81,22.79,22.8,11000.0,14.28,14.28,14.2675,14.2737,11000.0
2009-04-03 14:25:00,22.8,22.87,22.8,22.87,43000.0,14.2737,14.3176,14.2737,14.3176,43000.0
2009-04-03 14:30:00,22.87,22.87,22.82,22.85,64100.0,14.3176,14.3176,14.2863,14.305,64100.0
2009-04-03 14:35:00,22.85,22.87,22.84,22.86,41500.0,14.305,14.3176,14.2988,14.3113,41500.0
2009-04-03 14:40:00,22.85,22.87,22.82,22.86,60300.0,14.305,14.3176,14.2863,14.3113,60300.0
2009-04-03 14:45:00,22.86,22.9,22.85,22.85,51800.0,14.3113,14.3363,14.305,14.305,51800.0
2009-04-03 14:50:00,22.85,22.86,22.85,22.86,26800.0,14.305,14.3113,14.305,14.3113,26800.0
2009-04-03 14:55:00,22.86,22.88,22.85,22.87,31200.0,14.3113,14.3238,14.305,14.3176,31200.0
2009-04-03 15:00:00,22.87,22.88,22.83,22.84,21500.0,14.3176,14.3238,14.2925,14.2988,21500.0
2009-04-03 15:05:00,22.83,22.84,22.8,22.83,29400.0,14.2925,14.2988,14.2737,14.2925,29400.0
2009-04-03 15:10:00,22.83,22.83,22.79,22.8,53300.0,14.2925,14.2925,14.2675,14.2737,53300.0
2009-04-03 15:15:00,22.8,22.84,22.77,22.84,32700.0,14.2737,14.2988,14.255,14.2988,32700.0
2009-04-03 15:20:00,22.83,22.89,22.82,22.88,29800.0,14.2925,14.3301,14.2863,14.3238,29800.0
2009-04-03 15:25:00,22.87,22.89,22.81,22.83,39900.0,14.3176,14.3301,14.28,14.2925,39900.0
2009-04-03 15:30:00,22.83,22.88,22.8,22.84,55300.0,14.2925,14.3238,14.2737,14.2988,55300.0
2009-04-03 15:35:00,22.83,22.84,22.77,22.79,42500.0,14.2925,14.2988,14.255,14.2675,42500.0
2009-04-03 15:40:00,22.79,22.89,22.79,22.85,56800.0,14.2675,14.3301,14.2675,14.305,56800.0
2009-04-03 15:45:00,22.85,22.89,22.82,22.82,62100.0,14.305,14.3301,14.2863,14.2863,62100.0
2009-04-03 15:50:00,22.82,22.89,22.82,22.89,99600.0,14.2863,14.3301,14.2863,14.3301,99600.0
2009-04-03 15:55:00,22.89,22.91,22.85,22.9,158600.0,14.3301,14.3426,14.305,14.3363,158600.0
2009-04-06 09:30:00,22.78,23.15,22.71,22.92,78900.0,14.2612,14.4929,14.2174,14.3489,78900.0
2009-04-06 09:35:00,22.92,23.05,22.87,22.95,37900.0,14.3489,14.4303,14.3176,14.3676,37900.0
2009-04-06 09:40:00,22.93,22.96,22.87,22.88,40000.0,14.3551,14.3739,14.3176,14.3238,40000.0
2009-04-06 09:45:00,22.88,22.9,22.78,22.79,22600.0,14.3238,14.3363,14.2612,14.2675,22600.0
2009-04-06 09:50:00,22.79,22.83,22.77,22.79,27400.0,14.2675,14.2925,14.255,14.2675,27400.0
2009-04-06 09:55:00,22.8,22.84,22.75,22.75,19400.0,14.2737,14.2988,14.2424,14.2424,19400.0
2009-04-06 10:00:00,22.75,22.8,22.73,22.8,30900.0,14.2424,14.2737,14.2299,14.2737,30900.0
2009-04-06 10:05:00,22.78,22.82,22.75,22.81,22400.0,14.2612,14.2863,14.2424,14.28,22400.0
2009-04-06 10:10:00,22.82,22.83,22.8,22.81,29500.0,14.2863,14.2925,14.2737,14.28,29500.0
2009-04-06 10:15:00,22.8,22.81,22.75,22.75,31900.0,14.2737,14.28,14.2424,14.2424,31900.0
2009-04-06 10:20:00,22.75,22.76,22.71,22.72,15300.0,14.2424,14.2487,14.2174,14.2237,15300.0
2009-04-06 10:25:00,22.72,22.75,22.62,22.62,37600.0,14.2237,14.2424,14.1611,14.1611,37600.0
2009-04-06 10:30:00,22.62,22.62,22.56,22.56,47500.0,14.1611,14.1611,14.1235,14.1235,47500.0
2009-04-06 10:35:00,22.56,22.61,22.56,22.59,26500.0,14.1235,14.1548,14.1235,14.1423,26500.0
2009-04-06 10:40:00,22.59,22.6,22.58,22.59,16000.0,14.1423,14.1485,14.136,14.1423,16000.0
2009-04-06 10:45:00,22.59,22.62,22.58,22.58,33300.0,14.1423,14.1611,14.136,14.136,33300.0
2009-04-06 10:50:00,22.59,22.61,22.58,22.61,32700.0,14.1423,14.1548,14.136,14.1548,32700.0
2009-04-06 10:55:00,22.6,22.62,22.56,22.57,18100.0,14.1485,14.1611,14.1235,14.1298,18100.0
2009-04-06 11:00:00,22.57,22.58,22.52,22.52,20600.0,14.1298,14.136,14.0984,14.0984,20600.0
2009-04-06 11:05:00,22.52,22.58,22.51,22.58,29100.0,14.0984,14.136,14.0922,14.136,29100.0
2009-04-06 11:10:00,22.57,22.57,22.51,22.52,29000.0,14.1298,14.1298,14.0922,14.0984,29000.0
2009-04-06 11:15:00,22.52,22.57,22.52,22.56,22900.0,14.0984,14.1298,14.0984,14.1235,22900.0
2009-04-06 11:20:00,22.57,22.61,22.56,22.61,22800.0,14.1298,14.1548,14.1235,14.1548,22800.0
2009-04-06 11:25:00,22.6,22.64,22.6,22.63,17500.0,14.1485,14.1736,14.1485,14.1673,17500.0
2009-04-06 11:30:00,22.64,22.64,22.63,22.64,9800.0,14.1736,14.1736,14.1673,14.1736,9800.0
2009-04-06 11:35:00,22.63,22.64,22.58,22.58,33500.0,14.1673,14.1736,14.136,14.136,33500.0
2009-04-06 11:40:00,22.58,22.58,22.51,22.52,36000.0,14.136,14.136,14.0922,14.0984,36000.0
2009-04-06 11:45:00,22.52,22.53,22.51,22.52,16000.0,14.0984,14.1047,14.0922,14.0984,16000.0
2009-04-06 11:50:00,22.53,22.54,22.48,22.48,41600.0,14.1047,14.111,14.0734,14.0734,41600.0
2009-04-06 11:55:00,22.48,22.48,22.45,22.47,29900.0,14.0734,14.0734,14.0546,14.0671,29900.0
2009-04-06 12:00:00,22.47,22.5,22.46,22.48,19000.0,14.0671,14.0859,14.0609,14.0734,19000.0
2009-04-06 12:05:00,22.49,22.51,22.49,22.51,17900.0,14.0797,14.0922,14.0797,14.0922,17900.0
2009-04-06 12:10:00,22.5,22.51,22.5,22.51,14000.0,14.0859,14.0922,14.0859,14.0922,14000.0
2009-04-06 12:15:00,22.5,22.51,22.49,22.5,24000.0,14.0859,14.0922,14.0797,14.0859,24000.0
2009-04-06 12:20:00,22.5,22.51,22.5,22.51,17200.0,14.0859,14.0922,14.0859,14.0922,17200.0
2009-04-06 12:25:00,22.5,22.51,22.49,22.5,13000.0,14.0859,14.0922,14.0797,14.0859,13000.0
2009-04-06 12:30:00,22.5,22.51,22.49,22.5,20700.0,14.0859,14.0922,14.0797,14.0859,20700.0
2009-04-06 12:35:00,22.51,22.51,22.49,22.5,14000.0,14.0922,14.0922,14.0797,14.0859,14000.0
2009-04-06 12:40:00,22.5,22.51,22.49,22.5,29900.0,14.0859,14.0922,14.0797,14.0859,29900.0
2009-04-06 12:45:00,22.5,22.51,22.5,22.5,84900.0,14.0859,14.0922,14.0859,14.0859,84900.0
2009-04-06 12:50:00,22.51,22.58,22.5,22.58,36700.0,14.0922,14.136,14.0859,14.136,36700.0
2009-04-06 12:55:00,22.58,22.63,22.57,22.63,24600.0,14.136,14.1673,14.1298,14.1673,24600.0
2009-04-06 13:00:00,22.62,22.65,22.62,22.64,27600.0,14.1611,14.1798,14.1611,14.1736,27600.0
2009-04-06 13:05:00,22.63,22.64,22.62,22.63,16600.0,14.1673,14.1736,14.1611,14.1673,16600.0
2009-04-06 13:10:00,22.63,22.68,22.62,22.67,26600.0,14.1673,14.1986,14.1611,14.1924,26600.0
2009-04-06 13:15:00,22.66,22.67,22.62,22.63,30800.0,14.1861,14.1924,14.1611,14.1673,30800.0
2009-04-06 13:20:00,22.62,22.66,22.62,22.65,25600.0,14.1611,14.1861,14.1611,14.1798,25600.0
2009-04-06 13:25:00,22.65,22.66,22.62,22.62,28000.0,14.1798,14.1861,14.1611,14.1611,28000.0
2009-04-06 13:30:00,22.62,22.65,22.6,22.65,28800.0,14.1611,14.1798,14.1485,14.1798,28800.0
2009-04-06 13:35:00,22.64,22.65,22.62,22.64,23900.0,14.1736,14.1798,14.1611,14.1736,23900.0
2009-04-06 13:40:00,22.65,22.66,22.64,22.66,12000.0,14.1798,14.1861,14.1736,14.1861,12000.0
2009-04-06 13:45:00,22.66,22.79,22.66,22.79,43300.0,14.1861,14.2675,14.1861,14.2675,43300.0
2009-04-06 13:50:00,22.79,22.79,22.74,22.76,24200.0,14.2675,14.2675,14.2362,14.2487,24200.0
2009-04-06 13:55:00,22.76,22.76,22.74,22.75,18200.0,14.2487,14.2487,14.2362,14.2424,18200.0
2009-04-06 14:00:00,22.74,22.8,22.74,22.76,32400.0,14.2362,14.2737,14.2362,14.2487,32400.0
2009-04-06 14:05:00,22.76,22.79,22.74,22.77,20400.0,14.2487,14.2675,14.2362,14.255,20400.0
2009-04-06 14:10:00,22.76,22.8,22.71,22.74,33000.0,14.2487,14.2737,14.2174,14.2362,33000.0
2009-04-06 14:15:00,22.74,22.75,22.69,22.71,16200.0,14.2362,14.2424,14.2049,14.2174,16200.0
2009-04-06 14:20:00,22.7,22.71,22.68,22.7,21000.0,14.2111,14.2174,14.1986,14.2111,21000.0
2009-04-06 14:25:00,22.7,22.72,22.68,22.7,60500.0,14.2111,14.2237,14.1986,14.2111,60500.0
2009-04-06 14:30:00,22.7,22.7,22.62,22.64,38400.0,14.2111,14.2111,14.1611,14.1736,38400.0
2009-04-06 14:35:00,22.64,22.65,22.61,22.63,27500.0,14.1736,14.1798,14.1548,14.1673,27500.0
2009-04-06 14:40:00,22.63,22.68,22.6,22.67,48400.0,14.1673,14.1986,14.1485,14.1924,48400.0
2009-04-06 14:45:00,22.68,22.7,22.64,22.69,43700.0,14.1986,14.2111,14.1736,14.2049,43700.0
2009-04-06 14:50:00,22.69,22.76,22.68,22.75,21900.0,14.2049,14.2487,14.1986,14.2424,21900.0
2009-04-06 14:55:00,22.75,22.76,22.69,22.69,27100.0,14.2424,14.2487,14.2049,14.2049,27100.0
2009-04-06 15:00:00,22.69,22.69,22.65,22.68,27900.0,14.2049,14.2049,14.1798,14.1986,27900.0
2009-04-06 15:05:00,22.68,22.7,22.65,22.66,29300.0,14.1986,14.2111,14.1798,14.1861,29300.0
2009-04-06 15:10:00,22.66,22.68,22.64,22.66,20500.0,14.1861,14.1986,14.1736,14.1861,20500.0
2009-04-06 15:15:00,22.66,22.76,22.66,22.76,47900.0,14.1861,14.2487,14.1861,14.2487,47900.0
2009-04-06 15:20:00,22.76,22.77,22.73,22.76,45600.0,14.2487,14.255,14.2299,14.2487,45600.0
2009-04-06 15:25:00,22.76,22.76,22.67,22.7,52100.0,14.2487,14.2487,14.1924,14.2111,52100.0
2009-04-06 15:30:00,22.7,22.78,22.69,22.72,53400.0,14.2111,14.2612,14.2049,14.2237,53400.0
2009-04-06 15:35:00,22.73,22.73,22.66,22.66,43900.0,14.2299,14.2299,14.1861,14.1861,43900.0
2009-04-06 15:40:00,22.66,22.77,22.66,22.74,68900.0,14.1861,14.255,14.1861,14.2362,68900.0
2009-04-06 15:45:00,22.74,22.74,22.69,22.71,48700.0,14.2362,14.2362,14.2049,14.2174,48700.0
2009-04-06 15:50:00,22.71,22.78,22.7,22.76,89800.0,14.2174,14.2612,14.2111,14.2487,89800.0
2009-04-06 15:55:00,22.76,22.79,22.75,22.79,166800.0,14.2487,14.2675,14.2424,14.2675,166800.0
2009-04-07 09:30:00,22.68,22.75,22.4,22.4,55300.0,14.1986,14.2424,14.0233,14.0233,55300.0
2009-04-07 09:35:00,22.41,22.41,22.26,22.37,68500.0,14.0296,14.0296,13.9357,14.0045,68500.0
2009-04-07 09:40:00,22.36,22.48,22.35,22.45,34500.0,13.9983,14.0734,13.992,14.0546,34500.0
2009-04-07 09:45:00,22.46,22.51,22.36,22.49,33500.0,14.0609,14.0922,13.9983,14.0797,33500.0
2009-04-07 09:50:00,22.48,22.48,22.36,22.38,36200.0,14.0734,14.0734,13.9983,14.0108,36200.0
2009-04-07 09:55:00,22.38,22.46,22.37,22.42,46400.0,14.0108,14.0609,14.0045,14.0358,46400.0
2009-04-07 10:00:00,22.4,22.44,22.39,22.41,33500.0,14.0233,14.0484,14.0171,14.0296,33500.0
2009-04-07 10:05:00,22.4,22.45,22.39,22.44,32200.0,14.0233,14.0546,14.0171,14.0484,32200.0
2009-04-07 10:10:00,22.44,22.49,22.4,22.45,46000.0,14.0484,14.0797,14.0233,14.0546,46000.0
2009-04-07 10:15:00,22.44,22.48,22.43,22.46,28200.0,14.0484,14.0734,14.0421,14.0609,28200.0
2009-04-07 10:20:00,22.45,22.5,22.35,22.36,31000.0,14.0546,14.0859,13.992,13.9983,31000.0
2009-04-07 10:25:00,22.35,22.41,22.31,22.36,68000.0,13.992,14.0296,13.967,13.9983,68000.0
2009-04-07 10:30:00,22.36,22.45,22.36,22.44,68200.0,13.9983,14.0546,13.9983,14.0484,68200.0
2009-04-07 10:35:00,22.43,22.49,22.43,22.48,25300.0,14.0421,14.0797,14.0421,14.0734,25300.0
2009-04-07 10:40:00,22.49,22.49,22.47,22.49,23200.0,14.0797,14.0797,14.0671,14.0797,23200.0
2009-04-07 10:45:00,22.49,22.54,22.48,22.53,27800.0,14.0797,14.111,14.0734,14.1047,27800.0
2009-04-07 10:50:00,22.53,22.57,22.51,22.55,24300.0,14.1047,14.1298,14.0922,14.1172,24300.0
2009-04-07 10:55:00,22.55,22.55,22.51,22.51,14500.0,14.1172,14.1172,14.0922,14.0922,14500.0
2009-04-07 11:00:00,22.51,22.54,22.48,22.54,13700.0,14.0922,14.111,14.0734,14.111,13700.0
2009-04-07 11:05:00,22.55,22.55,22.48,22.48,24800.0,14.1172,14.1172,14.0734,14.0734,24800.0
2009-04-07 11:10:00,22.49,22.53,22.48,22.53,17200.0,14.0797,14.1047,14.0734,14.1047,17200.0
2009-04-07 11:15:00,22.53,22.58,22.52,22.58,16200.0,14.1047,14.136,14.0984,14.136,16200.0
2009-04-07 11:20:00,22.57,22.58,22.57,22.57,5800.0,14.1298,14.136,14.1298,14.1298,5800.0
2009-04-07 11:25:00,22.57,22.58,22.52,22.52,14600.0,14.1298,14.136,14.0984,14.0984,14600.0
2009-04-07 11:30:00,22.52,22.58,22.51,22.56,16900.0,14.0984,14.136,14.0922,14.1235,16900.0
2009-04-07 11:35:00,22.55,22.56,22.47,22.48,139200.0,14.1172,14.1235,14.0671,14.0734,139200.0
2009-04-07 11:40:00,22.47,22.48,22.46,22.46,11000.0,14.0671,14.0734,14.0609,14.0609,11000.0
2009-04-07 11:45:00,22.46,22.5,22.46,22.48,22700.0,14.0609,14.0859,14.0609,14.0734,22700.0
2009-04-07 11:50:00,22.47,22.48,22.45,22.45,22500.0,14.0671,14.0734,14.0546,14.0546,22500.0
2009-04-07 11:55:00,22.46,22.46,22.4,22.4,44100.0,14.0609,14.0609,14.0233,14.0233,44100.0
2009-04-07 12:00:00,22.41,22.45,22.41,22.45,22400.0,14.0296,14.0546,14.0296,14.0546,22400.0
2009-04-07 12:05:00,22.44,22.46,22.36,22.39,66800.0,14.0484,14.0609,13.9983,14.0171,66800.0
2009-04-07 12:10:00,22.39,22.46,22.39,22.4,38600.0,14.0171,14.0609,14.0171,14.0233,38600.0
2009-04-07 12:15:00,22.41,22.43,22.4,22.43,12700.0,14.0296,14.0421,14.0233,14.0421,12700.0
2009-04-07 12:20:00,22.43,22.44,22.42,22.43,7900.0,14.0421,14.0484,14.0358,14.0421,7900.0
2009-04-07 12:25:00,22.43,22.43,22.36,22.37,18000.0,14.0421,14.0421,13.9983,14.0045,18000.0
2009-04-07 12:30:00,22.37,22.41,22.36,22.37,31300.0,14.0045,14.0296,13.9983,14.0045,31300.0
2009-04-07 12:35:00,22.38,22.4,22.3,22.3,47200.0,14.0108,14.0233,13.9607,13.9607,47200.0
2009-04-07 12:40:00,22.3,22.33,22.29,22.32,25200.0,13.9607,13.9795,13.9545,13.9732,25200.0
2009-04-07 12:45:00,22.32,22.34,22.32,22.34,7300.0,13.9732,13.9858,13.9732,13.9858,7300.0
2009-04-07 12:50:00,22.34,22.4,22.33,22.37,21300.0,13.9858,14.0233,13.9795,14.0045,21300.0
2009-04-07 12:55:00,22.38,22.4,22.37,22.4,17900.0,14.0108,14.0233,14.0045,14.0233,17900.0
2009-04-07 13:00:00,22.39,22.4,22.37,22.37,10100.0,14.0171,14.0233,14.0045,14.0045,10100.0
2009-04-07 13:05:00,22.37,22.38,22.34,22.36,14700.0,14.0045,14.0108,13.9858,13.9983,14700.0
2009-04-07 13:10:00,22.35,22.38,22.35,22.37,13100.0,13.992,14.0108,13.992,14.0045,13100.0
2009-04-07 13:15:00,22.36,22.37,22.35,22.37,16900.0,13.9983,14.0045,13.992,14.0045,16900.0
2009-04-07 13:20:00,22.37,22.37,22.36,22.36,5200.0,14.0045,14.0045,13.9983,13.9983,5200.0
2009-04-07 13:25:00,22.36,22.4,22.36,22.4,31900.0,13.9983,14.0233,13.9983,14.0233,31900.0
2009-04-07 13:30:00,22.4,22.41,22.39,22.39,27900.0,14.0233,14.0296,14.0171,14.0171,27900.0
2009-04-07 13:35:00,22.39,22.4,22.38,22.39,17700.0,14.0171,14.0233,14.0108,14.0171,17700.0
2009-04-07 13:40:00,22.38,22.39,22.37,22.39,17500.0,14.0108,14.0171,14.0045,14.0171,17500.0
2009-04-07 13:45:00,22.38,22.39,22.38,22.39,11000.0,14.0108,14.0171,14.0108,14.0171,11000.0
2009-04-07 13:50:00,22.39,22.39,22.38,22.39,12000.0,14.0171,14.0171,14.0108,14.0171,12000.0
2009-04-07 13:55:00,22.38,22.39,22.38,22.38,8900.0,14.0108,14.0171,14.0108,14.0108,8900.0
2009-04-07 14:00:00,22.38,22.39,22.33,22.33,16900.0,14.0108,14.0171,13.9795,13.9795,16900.0
2009-04-07 14:05:00,22.34,22.34,22.32,22.34,18900.0,13.9858,13.9858,13.9732,13.9858,18900.0
2009-04-07 14:10:00,22.33,22.37,22.33,22.37,9100.0,13.9795,14.0045,13.9795,14.0045,9100.0
2009-04-07 14:15:00,22.37,22.37,22.35,22.35,13600.0,14.0045,14.0045,13.992,13.992,13600.0
2009-04-07 14:20:00,22.34,22.36,22.34,22.35,20900.0,13.9858,13.9983,13.9858,13.992,20900.0
2009-04-07 14:25:00,22.34,22.38,22.34,22.36,14000.0,13.9858,14.0108,13.9858,13.9983,14000.0
2009-04-07 14:30:00,22.37,22.37,22.32,22.32,12700.0,14.0045,14.0045,13.9732,13.9732,12700.0
2009-04-07 14:35:00,22.32,22.32,22.29,22.32,34100.0,13.9732,13.9732,13.9545,13.9732,34100.0
2009-04-07 14:40:00,22.31,22.36,22.31,22.33,35600.0,13.967,13.9983,13.967,13.9795,35600.0
2009-04-07 14:45:00,22.33,22.34,22.32,22.33,21500.0,13.9795,13.9858,13.9732,13.9795,21500.0
2009-04-07 14:50:00,22.33,22.39,22.32,22.39,41500.0,13.9795,14.0171,13.9732,14.0171,41500.0
2009-04-07 14:55:00,22.39,22.39,22.33,22.33,23800.0,14.0171,14.0171,13.9795,13.9795,23800.0
2009-04-07 15:00:00,22.33,22.33,22.3,22.3,24200.0,13.9795,13.9795,13.9607,13.9607,24200.0
2009-04-07 15:05:00,22.31,22.43,22.3,22.42,90400.0,13.967,14.0421,13.9607,14.0358,90400.0
2009-04-07 15:10:00,22.43,22.5,22.42,22.47,43700.0,14.0421,14.0859,14.0358,14.0671,43700.0
2009-04-07 15:15:00,22.47,22.48,22.44,22.44,28400.0,14.0671,14.0734,14.0484,14.0484,28400.0
2009-04-07 15:20:00,22.44,22.45,22.42,22.42,21700.0,14.0484,14.0546,14.0358,14.0358,21700.0
2009-04-07 15:25:00,22.43,22.44,22.4,22.41,25400.0,14.0421,14.0484,14.0233,14.0296,25400.0
2009-04-07 15:30:00,22.4,22.44,22.4,22.44,20100.0,14.0233,14.0484,14.0233,14.0484,20100.0
2009-04-07 15:35:00,22.44,22.46,22.4,22.43,36500.0,14.0484,14.0609,14.0233,14.0421,36500.0
2009-04-07 15:40:00,22.43,22.49,22.39,22.43,94100.0,14.0421,14.0797,14.0171,14.0421,94100.0
2009-04-07 15:45:00,22.43,22.44,22.39,22.39,80900.0,14.0421,14.0484,14.0171,14.0171,80900.0
2009-04-07 15:50:00,22.39,22.4,22.37,22.38,90900.0,14.0171,14.0233,14.0045,14.0108,90900.0
2009-04-07 15:55:00,22.37,22.38,22.3,22.31,233800.0,14.0045,14.0108,13.9607,13.967,233800.0
2009-04-08 09:30:00,22.36,22.57,22.36,22.57,38000.0,13.9983,14.1298,13.9983,14.1298,38000.0
2009-04-08 09:35:00,22.56,22.72,22.56,22.72,72900.0,14.1235,14.2237,14.1235,14.2237,72900.0
2009-04-08 09:40:00,22.72,22.84,22.68,22.82,33900.0,14.2237,14.2988,14.1986,14.2863,33900.0
2009-04-08 09:45:00,22.82,22.94,22.81,22.88,111600.0,14.2863,14.3614,14.28,14.3238,111600.0
2009-04-08 09:50:00,22.88,22.88,22.82,22.82,17000.0,14.3238,14.3238,14.2863,14.2863,17000.0
2009-04-08 09:55:00,22.83,22.83,22.77,22.77,60000.0,14.2925,14.2925,14.255,14.255,60000.0
2009-04-08 10:00:00,22.78,22.8,22.71,22.73,38500.0,14.2612,14.2737,14.2174,14.2299,38500.0
2009-04-08 10:05:00,22.73,22.76,22.66,22.67,54300.0,14.2299,14.2487,14.1861,14.1924,54300.0
2009-04-08 10:10:00,22.68,22.74,22.66,22.72,24300.0,14.1986,14.2362,14.1861,14.2237,24300.0
2009-04-08 10:15:00,22.73,22.74,22.61,22.62,126400.0,14.2299,14.2362,14.1548,14.1611,126400.0
2009-04-08 10:20:00,22.62,22.62,22.57,22.57,16500.0,14.1611,14.1611,14.1298,14.1298,16500.0
2009-04-08 10:25:00,22.58,22.58,22.5,22.52,24000.0,14.136,14.136,14.0859,14.0984,24000.0
2009-04-08 10:30:00,22.53,22.54,22.51,22.52,16700.0,14.1047,14.111,14.0922,14.0984,16700.0
2009-04-08 10:35:00,22.5,22.53,22.44,22.45,46000.0,14.0859,14.1047,14.0484,14.0546,46000.0
2009-04-08 10:40:00,22.46,22.51,22.46,22.51,17400.0,14.0609,14.0922,14.0609,14.0922,17400.0
2009-04-08 10:45:00,22.51,22.52,22.48,22.48,20300.0,14.0922,14.0984,14.0734,14.0734,20300.0
2009-04-08 10:50:00,22.49,22.51,22.47,22.51,20000.0,14.0797,14.0922,14.0671,14.0922,20000.0
2009-04-08 10:55:00,22.51,22.57,22.51,22.57,14500.0,14.0922,14.1298,14.0922,14.1298,14500.0
2009-04-08 11:00:00,22.57,22.62,22.56,22.59,25600.0,14.1298,14.1611,14.1235,14.1423,25600.0
2009-04-08 11:05:00,22.59,22.6,22.59,22.6,4100.0,14.1423,14.1485,14.1423,14.1485,4100.0
2009-04-08 11:10:00,22.6,22.68,22.59,22.68,41000.0,14.1485,14.1986,14.1423,14.1986,41000.0
2009-04-08 11:15:00,22.68,22.69,22.62,22.63,17400.0,14.1986,14.2049,14.1611,14.1673,17400.0
2009-04-08 11:20:00,22.63,22.65,22.63,22.64,5500.0,14.1673,14.1798,14.1673,14.1736,5500.0
2009-04-08 11:25:00,22.64,22.66,22.63,22.63,10800.0,14.1736,14.1861,14.1673,14.1673,10800.0
2009-04-08 11:30:00,22.63,22.65,22.62,22.64,12700.0,14.1673,14.1798,14.1611,14.1736,12700.0
2009-04-08 11:35:00,22.65,22.68,22.64,22.68,29400.0,14.1798,14.1986,14.1736,14.1986,29400.0
2009-04-08 11:40:00,22.67,22.68,22.67,22.67,9800.0,14.1924,14.1986,14.1924,14.1924,9800.0
2009-04-08 11:45:00,22.68,22.68,22.62,22.62,47800.0,14.1986,14.1986,14.1611,14.1611,47800.0
2009-04-08 11:50:00,22.63,22.65,22.62,22.64,36500.0,14.1673,14.1798,14.1611,14.1736,36500.0
2009-04-08 11:55:00,22.64,22.64,22.63,22.63,4500.0,14.1736,14.1736,14.1673,14.1673,4500.0
2009-04-08 12:00:00,22.63,22.64,22.57,22.58,56200.0,14.1673,14.1736,14.1298,14.136,56200.0
2009-04-08 12:05:00,22.58,22.6,22.53,22.54,26000.0,14.136,14.1485,14.1047,14.111,26000.0
2009-04-08 12:10:00,22.54,22.59,22.53,22.53,17900.0,14.111,14.1423,14.1047,14.1047,17900.0
2009-04-08 12:15:00,22.53,22.54,22.51,22.53,18300.0,14.1047,14.111,14.0922,14.1047,18300.0
2009-04-08 12:20:00,22.52,22.54,22.51,22.53,20800.0,14.0984,14.111,14.0922,14.1047,20800.0
2009-04-08 12:25:00,22.53,22.55,22.52,22.53,16600.0,14.1047,14.1172,14.0984,14.1047,16600.0
2009-04-08 12:30:00,22.53,22.54,22.49,22.49,68700.0,14.1047,14.111,14.0797,14.0797,68700.0
2009-04-08 12:35:00,22.5,22.52,22.48,22.49,69400.0,14.0859,14.0984,14.0734,14.0797,69400.0
2009-04-08 12:40:00,22.48,22.61,22.48,22.59,30300.0,14.0734,14.1548,14.0734,14.1423,30300.0
2009-04-08 12:45:00,22.58,22.6,22.56,22.56,34900.0,14.136,14.1485,14.1235,14.1235,34900.0
2009-04-08 12:50:00,22.57,22.57,22.52,22.53,25300.0,14.1298,14.1298,14.0984,14.1047,25300.0
2009-04-08 12:55:00,22.53,22.61,22.52,22.56,41200.0,14.1047,14.1548,14.0984,14.1235,41200.0
2009-04-08 13:00:00,22.56,22.56,22.54,22.55,17500.0,14.1235,14.1235,14.111,14.1172,17500.0
2009-04-08 13:05:00,22.55,22.56,22.54,22.56,14100.0,14.1172,14.1235,14.111,14.1235,14100.0
2009-04-08 13:10:00,22.54,22.55,22.52,22.53,21000.0,14.111,14.1172,14.0984,14.1047,21000.0
2009-04-08 13:15:00,22.53,22.53,22.52,22.52,14800.0,14.1047,14.1047,14.0984,14.0984,14800.0
2009-04-08 13:20:00,22.53,22.56,22.52,22.56,17100.0,14.1047,14.1235,14.0984,14.1235,17100.0
2009-04-08 13:25:00,22.56,22.59,22.56,22.59,12100.0,14.1235,14.1423,14.1235,14.1423,12100.0
2009-04-08 13:30:00,22.59,22.62,22.58,22.62,11100.0,14.1423,14.1611,14.136,14.1611,11100.0
2009-04-08 13:35:00,22.62,22.62,22.57,22.57,11600.0,14.1611,14.1611,14.1298,14.1298,11600.0
2009-04-08 13:40:00,22.57,22.58,22.55,22.57,24500.0,14.1298,14.136,14.1172,14.1298,24500.0
2009-04-08 13:45:00,22.57,22.61,22.57,22.61,45100.0,14.1298,14.1548,14.1298,14.1548,45100.0
2009-04-08 13:50:00,22.6,22.62,22.6,22.61,11400.0,14.1485,14.1611,14.1485,14.1548,11400.0
2009-04-08 13:55:00,22.61,22.62,22.6,22.61,10800.0,14.1548,14.1611,14.1485,14.1548,10800.0
2009-04-08 14:00:00,22.61,22.62,22.56,22.61,29200.0,14.1548,14.1611,14.1235,14.1548,29200.0
2009-04-08 14:05:00,22.6,22.61,22.57,22.59,32800.0,14.1485,14.1548,14.1298,14.1423,32800.0
2009-04-08 14:10:00,22.58,22.6,22.57,22.6,57800.0,14.136,14.1485,14.1298,14.1485,57800.0
2009-04-08 14:15:00,22.59,22.59,22.53,22.55,21300.0,14.1423,14.1423,14.1047,14.1172,21300.0
2009-04-08 14:20:00,22.55,22.56,22.51,22.51,24800.0,14.1172,14.1235,14.0922,14.0922,24800.0
2009-04-08 14:25:00,22.52,22.56,22.51,22.55,27600.0,14.0984,14.1235,14.0922,14.1172,27600.0
2009-04-08 14:30:00,22.54,22.55,22.54,22.54,9500.0,14.111,14.1172,14.111,14.111,9500.0
2009-04-08 14:35:00,22.55,22.56,22.53,22.55,26200.0,14.1172,14.1235,14.1047,14.1172,26200.0
2009-04-08 14:40:00,22.55,22.55,22.48,22.51,33800.0,14.1172,14.1172,14.0734,14.0922,33800.0
2009-04-08 14:45:00,22.52,22.53,22.51,22.52,63900.0,14.0984,14.1047,14.0922,14.0984,63900.0
2009-04-08 14:50:00,22.53,22.53,22.43,22.44,58500.0,14.1047,14.1047,14.0421,14.0484,58500.0
2009-04-08 14:55:00,22.44,22.47,22.42,22.47,26200.0,14.0484,14.0671,14.0358,14.0671,26200.0
2009-04-08 15:00:00,22.46,22.47,22.41,22.42,25400.0,14.0609,14.0671,14.0296,14.0358,25400.0
2009-04-08 15:05:00,22.41,22.42,22.41,22.42,18800.0,14.0296,14.0358,14.0296,14.0358,18800.0
2009-04-08 15:10:00,22.42,22.46,22.42,22.46,21700.0,14.0358,14.0609,14.0358,14.0609,21700.0
2009-04-08 15:15:00,22.46,22.49,22.45,22.48,20700.0,14.0609,14.0797,14.0546,14.0734,20700.0
2009-04-08 15:20:00,22.49,22.49,22.47,22.48,46400.0,14.0797,14.0797,14.0671,14.0734,46400.0
2009-04-08 15:25:00,22.48,22.52,22.48,22.49,36400.0,14.0734,14.0984,14.0734,14.0797,36400.0
2009-04-08 15:30:00,22.49,22.51,22.48,22.5,51400.0,14.0797,14.0922,14.0734,14.0859,51400.0
2009-04-08 15:35:00,22.5,22.5,22.48,22.49,69900.0,14.0859,14.0859,14.0734,14.0797,69900.0
2009-04-08 15:40:00,22.49,22.56,22.48,22.56,79500.0,14.0797,14.1235,14.0734,14.1235,79500.0
2009-04-08 15:45:00,22.56,22.59,22.52,22.56,90000.0,14.1235,14.1423,14.0984,14.1235,90000.0
2009-04-08 15:50:00,22.55,22.59,22.5,22.5,123800.0,14.1172,14.1423,14.0859,14.0859,123800.0
2009-04-08 15:55:00,22.5,22.58,22.5,22.56,166000.0,14.0859,14.136,14.0859,14.1235,166000.0
2009-04-09 09:30:00,22.99,23.07,22.66,22.67,82700.0,14.3927,14.4428,14.1861,14.1924,82700.0
2009-04-09 09:35:00,22.67,22.76,22.58,22.59,83800.0,14.1924,14.2487,14.136,14.1423,83800.0
2009-04-09 09:40:00,22.6,22.7,22.55,22.69,38200.0,14.1485,14.2111,14.1172,14.2049,38200.0
2009-04-09 09:45:00,22.68,22.76,22.54,22.54,111300.0,14.1986,14.2487,14.111,14.111,111300.0
2009-04-09 09:50:00,22.54,22.83,22.52,22.82,80800.0,14.111,14.2925,14.0984,14.2863,80800.0
2009-04-09 09:55:00,22.81,22.91,22.79,22.9,55200.0,14.28,14.3426,14.2675,14.3363,55200.0
2009-04-09 10:00:00,22.91,22.94,22.8,22.8,42800.0,14.3426,14.3614,14.2737,14.2737,42800.0
2009-04-09 10:05:00,22.8,22.84,22.8,22.8,17000.0,14.2737,14.2988,14.2737,14.2737,17000.0
2009-04-09 10:10:00,22.8,22.83,22.8,22.83,16000.0,14.2737,14.2925,14.2737,14.2925,16000.0
2009-04-09 10:15:00,22.83,22.87,22.82,22.86,33500.0,14.2925,14.3176,14.2863,14.3113,33500.0
2009-04-09 10:20:00,22.86,22.89,22.85,22.87,48500.0,14.3113,14.3301,14.305,14.3176,48500.0
2009-04-09 10:25:00,22.88,22.89,22.85,22.87,15300.0,14.3238,14.3301,14.305,14.3176,15300.0
2009-04-09 10:30:00,22.88,22.89,22.85,22.87,24500.0,14.3238,14.3301,14.305,14.3176,24500.0
2009-04-09 10:35:00,22.87,22.95,22.86,22.93,32000.0,14.3176,14.3676,14.3113,14.3551,32000.0
2009-04-09 10:40:00,22.93,22.93,22.87,22.87,25500.0,14.3551,14.3551,14.3176,14.3176,25500.0
2009-04-09 10:45:00,22.87,22.95,22.86,22.95,35800.0,14.3176,14.3676,14.3113,14.3676,35800.0
2009-04-09 10:50:00,22.94,22.94,22.89,22.89,16400.0,14.3614,14.3614,14.3301,14.3301,16400.0
2009-04-09 10:55:00,22.89,22.92,22.89,22.92,28600.0,14.3301,14.3489,14.3301,14.3489,28600.0
2009-04-09 11:00:00,22.92,22.95,22.91,22.91,39800.0,14.3489,14.3676,14.3426,14.3426,39800.0
2009-04-09 11:05:00,22.92,22.97,22.92,22.97,22100.0,14.3489,14.3802,14.3489,14.3802,22100.0
2009-04-09 11:10:00,22.97,22.98,22.92,22.92,16500.0,14.3802,14.3864,14.3489,14.3489,16500.0
2009-04-09 11:15:00,22.93,22.95,22.92,22.94,14100.0,14.3551,14.3676,14.3489,14.3614,14100.0
2009-04-09 11:20:00,22.94,22.94,22.88,22.9,18600.0,14.3614,14.3614,14.3238,14.3363,18600.0
2009-04-09 11:25:00,22.9,22.91,22.86,22.86,11700.0,14.3363,14.3426,14.3113,14.3113,11700.0
2009-04-09 11:30:00,22.86,22.87,22.84,22.84,20800.0,14.3113,14.3176,14.2988,14.2988,20800.0
2009-04-09 11:35:00,22.84,22.87,22.84,22.86,16600.0,14.2988,14.3176,14.2988,14.3113,16600.0
2009-04-09 11:40:00,22.86,22.86,22.85,22.85,19800.0,14.3113,14.3113,14.305,14.305,19800.0
2009-04-09 11:45:00,22.86,22.87,22.85,22.87,13900.0,14.3113,14.3176,14.305,14.3176,13900.0
2009-04-09 11:50:00,22.87,22.88,22.86,22.87,7500.0,14.3176,14.3238,14.3113,14.3176,7500.0
2009-04-09 11:55:00,22.88,22.91,22.87,22.91,11500.0,14.3238,14.3426,14.3176,14.3426,11500.0
2009-04-09 12:00:00,22.91,22.92,22.9,22.91,20800.0,14.3426,14.3489,14.3363,14.3426,20800.0
2009-04-09 12:05:00,22.92,22.92,22.9,22.9,20200.0,14.3489,14.3489,14.3363,14.3363,20200.0
2009-04-09 12:10:00,22.91,22.93,22.9,22.91,18300.0,14.3426,14.3551,14.3363,14.3426,18300.0
2009-04-09 12:15:00,22.9,22.9,22.85,22.86,20700.0,14.3363,14.3363,14.305,14.3113,20700.0
2009-04-09 12:20:00,22.86,22.87,22.85,22.86,9100.0,14.3113,14.3176,14.305,14.3113,9100.0
2009-04-09 12:25:00,22.86,22.89,22.86,22.89,14900.0,14.3113,14.3301,14.3113,14.3301,14900.0
2009-04-09 12:30:00,22.89,22.9,22.88,22.88,20300.0,14.3301,14.3363,14.3238,14.3238,20300.0
2009-04-09 12:35:00,22.89,22.91,22.86,22.9,38000.0,14.3301,14.3426,14.3113,14.3363,38000.0
2009-04-09 12:40:00,22.91,22.92,22.9,22.92,7000.0,14.3426,14.3489,14.3363,14.3489,7000.0
2009-04-09 12:45:00,22.92,22.92,22.89,22.9,16700.0,14.3489,14.3489,14.3301,14.3363,16700.0
2009-04-09 12:50:00,22.9,22.9,22.89,22.9,14500.0,14.3363,14.3363,14.3301,14.3363,14500.0
2009-04-09 12:55:00,22.9,22.9,22.89,22.9,12000.0,14.3363,14.3363,14.3301,14.3363,12000.0
2009-04-09 13:00:00,22.9,22.92,22.88,22.88,54400.0,14.3363,14.3489,14.3238,14.3238,54400.0
2009-04-09 13:05:00,22.88,22.9,22.88,22.88,12000.0,14.3238,14.3363,14.3238,14.3238,12000.0
2009-04-09 13:10:00,22.88,22.89,22.88,22.89,7900.0,14.3238,14.3301,14.3238,14.3301,7900.0
2009-04-09 13:15:00,22.89,22.91,22.88,22.9,18500.0,14.3301,14.3426,14.3238,14.3363,18500.0
2009-04-09 13:20:00,22.91,22.92,22.9,22.91,14700.0,14.3426,14.3489,14.3363,14.3426,14700.0
2009-04-09 13:25:00,22.91,22.95,22.9,22.9,42700.0,14.3426,14.3676,14.3363,14.3363,42700.0
2009-04-09 13:30:00,22.9,22.91,22.89,22.9,15300.0,14.3363,14.3426,14.3301,14.3363,15300.0
2009-04-09 13:35:00,22.9,22.93,22.9,22.92,13900.0,14.3363,14.3551,14.3363,14.3489,13900.0
2009-04-09 13:40:00,22.92,22.93,22.91,22.93,20700.0,14.3489,14.3551,14.3426,14.3551,20700.0
2009-04-09 13:45:00,22.92,22.95,22.92,22.94,26300.0,14.3489,14.3676,14.3489,14.3614,26300.0
2009-04-09 13:50:00,22.94,22.95,22.94,22.94,13800.0,14.3614,14.3676,14.3614,14.3614,13800.0
2009-04-09 13:55:00,22.95,23.0,22.94,23.0,58900.0,14.3676,14.3989,14.3614,14.3989,58900.0
2009-04-09 14:00:00,22.99,23.0,22.95,22.95,25500.0,14.3927,14.3989,14.3676,14.3676,25500.0
2009-04-09 14:05:00,22.96,22.96,22.95,22.95,16400.0,14.3739,14.3739,14.3676,14.3676,16400.0
2009-04-09 14:10:00,22.96,22.98,22.94,22.96,33400.0,14.3739,14.3864,14.3614,14.3739,33400.0
2009-04-09 14:15:00,22.96,22.96,22.91,22.92,33800.0,14.3739,14.3739,14.3426,14.3489,33800.0
2009-04-09 14:20:00,22.91,22.96,22.91,22.95,15000.0,14.3426,14.3739,14.3426,14.3676,15000.0
2009-04-09 14:25:00,22.96,22.99,22.95,22.98,41300.0,14.3739,14.3927,14.3676,14.3864,41300.0
2009-04-09 14:30:00,22.98,23.0,22.98,23.0,27000.0,14.3864,14.3989,14.3864,14.3989,27000.0
2009-04-09 14:35:00,23.0,23.06,23.0,23.05,40400.0,14.3989,14.4365,14.3989,14.4303,40400.0
2009-04-09 14:40:00,23.06,23.09,23.06,23.09,38100.0,14.4365,14.4553,14.4365,14.4553,38100.0
2009-04-09 14:45:00,23.09,23.14,23.09,23.14,63700.0,14.4553,14.4866,14.4553,14.4866,63700.0
2009-04-09 14:50:00,23.13,23.14,23.07,23.09,62600.0,14.4803,14.4866,14.4428,14.4553,62600.0
2009-04-09 14:55:00,23.08,23.1,23.07,23.09,20600.0,14.449,14.4616,14.4428,14.4553,20600.0
2009-04-09 15:00:00,23.1,23.1,23.08,23.08,34100.0,14.4616,14.4616,14.449,14.449,34100.0
2009-04-09 15:05:00,23.07,23.08,23.05,23.06,24700.0,14.4428,14.449,14.4303,14.4365,24700.0
2009-04-09 15:10:00,23.06,23.06,23.03,23.03,25100.0,14.4365,14.4365,14.4177,14.4177,25100.0
2009-04-09 15:15:00,23.03,23.06,23.02,23.06,28400.0,14.4177,14.4365,14.4115,14.4365,28400.0
2009-04-09 15:20:00,23.06,23.06,23.0,23.01,39300.0,14.4365,14.4365,14.3989,14.4052,39300.0
2009-04-09 15:25:00,23.01,23.01,22.99,22.99,31900.0,14.4052,14.4052,14.3927,14.3927,31900.0
2009-04-09 15:30:00,22.99,23.0,22.96,22.96,54300.0,14.3927,14.3989,14.3739,14.3739,54300.0
2009-04-09 15:35:00,22.97,22.97,22.94,22.96,56400.0,14.3802,14.3802,14.3614,14.3739,56400.0
2009-04-09 15:40:00,22.95,22.98,22.92,22.95,95100.0,14.3676,14.3864,14.3489,14.3676,95100.0
2009-04-09 15:45:00,22.94,22.96,22.93,22.96,49700.0,14.3614,14.3739,14.3551,14.3739,49700.0
2009-04-09 15:50:00,22.95,22.99,22.94,22.96,132600.0,14.3676,14.3927,14.3614,14.3739,132600.0
2009-04-09 15:55:00,22.97,23.02,22.95,23.02,195700.0,14.3802,14.4115,14.3676,14.4115,195700.0
2009-04-13 09:30:00,23.03,23.2,22.88,23.18,58000.0,14.4177,14.5242,14.3238,14.5116,58000.0
2009-04-13 09:35:00,23.19,23.21,23.05,23.11,42200.0,14.5179,14.5304,14.4303,14.4678,42200.0
2009-04-13 09:40:00,23.12,23.12,23.04,23.05,25300.0,14.4741,14.4741,14.424,14.4303,25300.0
2009-04-13 09:45:00,23.05,23.09,23.03,23.07,26500.0,14.4303,14.4553,14.4177,14.4428,26500.0
2009-04-13 09:50:00,23.07,23.18,23.07,23.16,51200.0,14.4428,14.5116,14.4428,14.4991,51200.0
2009-04-13 09:55:00,23.16,23.2,23.08,23.19,71300.0,14.4991,14.5242,14.449,14.5179,71300.0
2009-04-13 10:00:00,23.2,23.26,23.2,23.26,34400.0,14.5242,14.5617,14.5242,14.5617,34400.0
2009-04-13 10:05:00,23.26,23.27,23.2,23.21,25500.0,14.5617,14.568,14.5242,14.5304,25500.0
2009-04-13 10:10:00,23.22,23.25,23.2,23.24,40000.0,14.5367,14.5555,14.5242,14.5492,40000.0
2009-04-13 10:15:00,23.25,23.27,23.17,23.17,29200.0,14.5555,14.568,14.5054,14.5054,29200.0
2009-04-13 10:20:00,23.17,23.18,23.12,23.18,52100.0,14.5054,14.5116,14.4741,14.5116,52100.0
2009-04-13 10:25:00,23.17,23.18,23.16,23.17,32100.0,14.5054,14.5116,14.4991,14.5054,32100.0
2009-04-13 10:30:00,23.16,23.19,23.16,23.17,34300.0,14.4991,14.5179,14.4991,14.5054,34300.0
2009-04-13 10:35:00,23.17,23.17,23.12,23.16,29800.0,14.5054,14.5054,14.4741,14.4991,29800.0
2009-04-13 10:40:00,23.15,23.16,23.09,23.09,25900.0,14.4929,14.4991,14.4553,14.4553,25900.0
2009-04-13 10:45:00,23.09,23.11,23.08,23.1,21700.0,14.4553,14.4678,14.449,14.4616,21700.0
2009-04-13 10:50:00,23.1,23.12,23.09,23.09,17700.0,14.4616,14.4741,14.4553,14.4553,17700.0
2009-04-13 10:55:00,23.09,23.1,23.07,23.08,14300.0,14.4553,14.4616,14.4428,14.449,14300.0
2009-04-13 11:00:00,23.08,23.09,22.99,23.06,138000.0,14.449,14.4553,14.3927,14.4365,138000.0
2009-04-13 11:05:00,23.06,23.09,23.03,23.05,74800.0,14.4365,14.4553,14.4177,14.4303,74800.0
2009-04-13 11:10:00,23.06,23.06,23.0,23.0,16900.0,14.4365,14.4365,14.3989,14.3989,16900.0
2009-04-13 11:15:00,23.0,23.06,23.0,23.03,31700.0,14.3989,14.4365,14.3989,14.4177,31700.0
2009-04-13 11:20:00,23.02,23.05,23.02,23.04,19700.0,14.4115,14.4303,14.4115,14.424,19700.0
2009-04-13 11:25:00,23.04,23.06,23.04,23.06,69300.0,14.424,14.4365,14.424,14.4365,69300.0
2009-04-13 11:30:00,23.06,23.06,23.0,23.01,18100.0,14.4365,14.4365,14.3989,14.4052,18100.0
2009-04-13 11:35:00,23.0,23.01,22.97,23.01,30600.0,14.3989,14.4052,14.3802,14.4052,30600.0
2009-04-13 11:40:00,23.02,23.1,23.02,23.05,41800.0,14.4115,14.4616,14.4115,14.4303,41800.0
2009-04-13 11:45:00,23.05,23.1,23.05,23.09,33700.0,14.4303,14.4616,14.4303,14.4553,33700.0
2009-04-13 11:50:00,23.09,23.1,23.07,23.08,18400.0,14.4553,14.4616,14.4428,14.449,18400.0
2009-04-13 11:55:00,23.07,23.08,23.07,23.07,7700.0,14.4428,14.449,14.4428,14.4428,7700.0
2009-04-13 12:00:00,23.07,23.08,23.07,23.07,5400.0,14.4428,14.449,14.4428,14.4428,5400.0
2009-04-13 12:05:00,23.07,23.08,23.07,23.07,5900.0,14.4428,14.449,14.4428,14.4428,5900.0
2009-04-13 12:10:00,23.07,23.08,23.05,23.07,9500.0,14.4428,14.449,14.4303,14.4428,9500.0
2009-04-13 12:15:00,23.06,23.11,23.06,23.1,26200.0,14.4365,14.4678,14.4365,14.4616,26200.0
2009-04-13 12:20:00,23.11,23.13,23.08,23.08,14700.0,14.4678,14.4803,14.449,14.449,14700.0
2009-04-13 12:25:00,23.08,23.11,23.08,23.11,21900.0,14.449,14.4678,14.449,14.4678,21900.0
2009-04-13 12:30:00,23.11,23.14,23.11,23.12,14200.0,14.4678,14.4866,14.4678,14.4741,14200.0
2009-04-13 12:35:00,23.13,23.15,23.12,23.13,20000.0,14.4803,14.4929,14.4741,14.4803,20000.0
2009-04-13 12:40:00,23.13,23.14,23.12,23.13,12700.0,14.4803,14.4866,14.4741,14.4803,12700.0
2009-04-13 12:45:00,23.12,23.15,23.11,23.14,20300.0,14.4741,14.4929,14.4678,14.4866,20300.0
2009-04-13 12:50:00,23.14,23.16,23.13,23.16,13800.0,14.4866,14.4991,14.4803,14.4991,13800.0
2009-04-13 12:55:00,23.16,23.16,23.15,23.15,10400.0,14.4991,14.4991,14.4929,14.4929,10400.0
2009-04-13 13:00:00,23.16,23.16,23.06,23.08,25100.0,14.4991,14.4991,14.4365,14.449,25100.0
2009-04-13 13:05:00,23.08,23.09,23.08,23.09,5300.0,14.449,14.4553,14.449,14.4553,5300.0
2009-04-13 13:10:00,23.08,23.11,23.07,23.1,10000.0,14.449,14.4678,14.4428,14.4616,10000.0
2009-04-13 13:15:00,23.09,23.13,23.09,23.13,13200.0,14.4553,14.4803,14.4553,14.4803,13200.0
2009-04-13 13:20:00,23.13,23.22,23.13,23.18,17000.0,14.4803,14.5367,14.4803,14.5116,17000.0
2009-04-13 13:25:00,23.18,23.2,23.17,23.18,5500.0,14.5116,14.5242,14.5054,14.5116,5500.0
2009-04-13 13:30:00,23.18,23.18,23.16,23.17,8900.0,14.5116,14.5116,14.4991,14.5054,8900.0
2009-04-13 13:35:00,23.16,23.17,23.15,23.17,21200.0,14.4991,14.5054,14.4929,14.5054,21200.0
2009-04-13 13:40:00,23.17,23.18,23.16,23.18,14300.0,14.5054,14.5116,14.4991,14.5116,14300.0
2009-04-13 13:45:00,23.18,23.19,23.16,23.18,26200.0,14.5116,14.5179,14.4991,14.5116,26200.0
2009-04-13 13:50:00,23.18,23.25,23.18,23.25,44700.0,14.5116,14.5555,14.5116,14.5555,44700.0
2009-04-13 13:55:00,23.25,23.25,23.23,23.25,177300.0,14.5555,14.5555,14.5429,14.5555,177300.0
2009-04-13 14:00:00,23.24,23.25,23.17,23.18,34400.0,14.5492,14.5555,14.5054,14.5116,34400.0
2009-04-13 14:05:00,23.18,23.24,23.17,23.24,52100.0,14.5116,14.5492,14.5054,14.5492,52100.0
2009-04-13 14:10:00,23.23,23.26,23.21,23.26,43000.0,14.5429,14.5617,14.5304,14.5617,43000.0
2009-04-13 14:15:00,23.25,23.28,23.25,23.26,33400.0,14.5555,14.5742,14.5555,14.5617,33400.0
2009-04-13 14:20:00,23.27,23.28,23.26,23.28,13900.0,14.568,14.5742,14.5617,14.5742,13900.0
2009-04-13 14:25:00,23.28,23.33,23.28,23.33,30200.0,14.5742,14.6055,14.5742,14.6055,30200.0
2009-04-13 14:30:00,23.32,23.33,23.3,23.33,34000.0,14.5993,14.6055,14.5868,14.6055,34000.0
2009-04-13 14:35:00,23.33,23.4,23.32,23.38,75200.0,14.6055,14.6494,14.5993,14.6368,75200.0
2009-04-13 14:40:00,23.38,23.49,23.36,23.48,114300.0,14.6368,14.7057,14.6243,14.6994,114300.0
2009-04-13 14:45:00,23.48,23.48,23.39,23.41,49700.0,14.6994,14.6994,14.6431,14.6556,49700.0
2009-04-13 14:50:00,23.41,23.43,23.38,23.4,67300.0,14.6556,14.6681,14.6368,14.6494,67300.0
2009-04-13 14:55:00,23.4,23.41,23.39,23.39,28000.0,14.6494,14.6556,14.6431,14.6431,28000.0
2009-04-13 15:00:00,23.39,23.45,23.35,23.43,77800.0,14.6431,14.6807,14.6181,14.6681,77800.0
2009-04-13 15:05:00,23.42,23.43,23.42,23.42,21200.0,14.6619,14.6681,14.6619,14.6619,21200.0
2009-04-13 15:10:00,23.42,23.43,23.42,23.43,25200.0,14.6619,14.6681,14.6619,14.6681,25200.0
2009-04-13 15:15:00,23.43,23.48,23.42,23.45,60200.0,14.6681,14.6994,14.6619,14.6807,60200.0
2009-04-13 15:20:00,23.45,23.48,23.44,23.46,65600.0,14.6807,14.6994,14.6744,14.6869,65600.0
2009-04-13 15:25:00,23.47,23.61,23.46,23.59,151700.0,14.6932,14.7808,14.6869,14.7683,151700.0
2009-04-13 15:30:00,23.59,23.6,23.5,23.51,113500.0,14.7683,14.7746,14.712,14.7182,113500.0
2009-04-13 15:35:00,23.51,23.52,23.49,23.5,42500.0,14.7182,14.7245,14.7057,14.712,42500.0
2009-04-13 15:40:00,23.5,23.52,23.49,23.5,88200.0,14.712,14.7245,14.7057,14.712,88200.0
2009-04-13 15:45:00,23.51,23.51,23.46,23.46,45200.0,14.7182,14.7182,14.6869,14.6869,45200.0
2009-04-13 15:50:00,23.46,23.48,23.42,23.43,74500.0,14.6869,14.6994,14.6619,14.6681,74500.0
2009-04-13 15:55:00,23.43,23.44,23.37,23.37,168900.0,14.6681,14.6744,14.6306,14.6306,168900.0
2009-04-14 09:30:00,23.12,23.39,23.04,23.05,78900.0,14.4741,14.6431,14.424,14.4303,78900.0
2009-04-14 09:35:00,23.05,23.06,23.0,23.03,57800.0,14.4303,14.4365,14.3989,14.4177,57800.0
2009-04-14 09:40:00,23.03,23.09,22.93,23.05,99300.0,14.4177,14.4553,14.3551,14.4303,99300.0
2009-04-14 09:45:00,23.06,23.12,22.98,23.12,51200.0,14.4365,14.4741,14.3864,14.4741,51200.0
2009-04-14 09:50:00,23.12,23.18,23.09,23.16,61200.0,14.4741,14.5116,14.4553,14.4991,61200.0
2009-04-14 09:55:00,23.18,23.18,23.11,23.13,40600.0,14.5116,14.5116,14.4678,14.4803,40600.0
2009-04-14 10:00:00,23.14,23.15,23.0,23.01,27000.0,14.4866,14.4929,14.3989,14.4052,27000.0
2009-04-14 10:05:00,23.01,23.03,22.98,23.02,45200.0,14.4052,14.4177,14.3864,14.4115,45200.0
2009-04-14 10:10:00,23.02,23.07,23.01,23.04,20100.0,14.4115,14.4428,14.4052,14.424,20100.0
2009-04-14 10:15:00,23.05,23.17,23.04,23.15,61600.0,14.4303,14.5054,14.424,14.4929,61600.0
2009-04-14 10:20:00,23.15,23.16,23.05,23.05,21200.0,14.4929,14.4991,14.4303,14.4303,21200.0
2009-04-14 10:25:00,23.05,23.05,23.02,23.04,22400.0,14.4303,14.4303,14.4115,14.424,22400.0
2009-04-14 10:30:00,23.04,23.1,23.04,23.08,22000.0,14.424,14.4616,14.424,14.449,22000.0
2009-04-14 10:35:00,23.08,23.11,23.08,23.09,13800.0,14.449,14.4678,14.449,14.4553,13800.0
2009-04-14 10:40:00,23.08,23.09,23.07,23.07,26600.0,14.449,14.4553,14.4428,14.4428,26600.0
2009-04-14 10:45:00,23.08,23.08,23.07,23.08,16500.0,14.449,14.449,14.4428,14.449,16500.0
2009-04-14 10:50:00,23.07,23.11,23.05,23.05,26300.0,14.4428,14.4678,14.4303,14.4303,26300.0
2009-04-14 10:55:00,23.05,23.06,23.0,23.01,12500.0,14.4303,14.4365,14.3989,14.4052,12500.0
2009-04-14 11:00:00,23.0,23.07,23.0,23.06,49200.0,14.3989,14.4428,14.3989,14.4365,49200.0
2009-04-14 11:05:00,23.07,23.11,23.06,23.11,20000.0,14.4428,14.4678,14.4365,14.4678,20000.0
2009-04-14 11:10:00,23.11,23.15,23.1,23.14,27600.0,14.4678,14.4929,14.4616,14.4866,27600.0
2009-04-14 11:15:00,23.14,23.16,23.14,23.15,23500.0,14.4866,14.4991,14.4866,14.4929,23500.0
2009-04-14 11:20:00,23.15,23.16,23.12,23.15,38100.0,14.4929,14.4991,14.4741,14.4929,38100.0
2009-04-14 11:25:00,23.15,23.19,23.15,23.16,28500.0,14.4929,14.5179,14.4929,14.4991,28500.0
2009-04-14 11:30:00,23.16,23.21,23.16,23.2,34200.0,14.4991,14.5304,14.4991,14.5242,34200.0
2009-04-14 11:35:00,23.2,23.21,23.19,23.2,26500.0,14.5242,14.5304,14.5179,14.5242,26500.0
2009-04-14 11:40:00,23.21,23.21,23.16,23.16,33800.0,14.5304,14.5304,14.4991,14.4991,33800.0
2009-04-14 11:45:00,23.16,23.18,23.16,23.17,20800.0,14.4991,14.5116,14.4991,14.5054,20800.0
2009-04-14 11:50:00,23.16,23.17,23.16,23.17,14000.0,14.4991,14.5054,14.4991,14.5054,14000.0
2009-04-14 11:55:00,23.17,23.2,23.16,23.19,22200.0,14.5054,14.5242,14.4991,14.5179,22200.0
2009-04-14 12:00:00,23.18,23.18,23.16,23.17,8300.0,14.5116,14.5116,14.4991,14.5054,8300.0
2009-04-14 12:05:00,23.17,23.17,23.14,23.15,14600.0,14.5054,14.5054,14.4866,14.4929,14600.0
2009-04-14 12:10:00,23.14,23.15,23.12,23.13,20700.0,14.4866,14.4929,14.4741,14.4803,20700.0
2009-04-14 12:15:00,23.14,23.15,23.1,23.14,18600.0,14.4866,14.4929,14.4616,14.4866,18600.0
2009-04-14 12:20:00,23.13,23.16,23.13,23.15,10100.0,14.4803,14.4991,14.4803,14.4929,10100.0
2009-04-14 12:25:00,23.16,23.17,23.15,23.17,8000.0,14.4991,14.5054,14.4929,14.5054,8000.0
2009-04-14 12:30:00,23.17,23.18,23.17,23.18,6800.0,14.5054,14.5116,14.5054,14.5116,6800.0
2009-04-14 12:35:00,23.18,23.19,23.17,23.18,7600.0,14.5116,14.5179,14.5054,14.5116,7600.0
2009-04-14 12:40:00,23.17,23.18,23.1,23.1,21300.0,14.5054,14.5116,14.4616,14.4616,21300.0
2009-04-14 12:45:00,23.09,23.11,23.07,23.08,36300.0,14.4553,14.4678,14.4428,14.449,36300.0
2009-04-14 12:50:00,23.08,23.09,23.08,23.08,7300.0,14.449,14.4553,14.449,14.449,7300.0
2009-04-14 12:55:00,23.08,23.09,23.07,23.07,8600.0,14.449,14.4553,14.4428,14.4428,8600.0
2009-04-14 13:00:00,23.07,23.18,23.07,23.17,67400.0,14.4428,14.5116,14.4428,14.5054,67400.0
2009-04-14 13:05:00,23.17,23.29,23.17,23.29,133300.0,14.5054,14.5805,14.5054,14.5805,133300.0
2009-04-14 13:10:00,23.29,23.32,23.23,23.26,47000.0,14.5805,14.5993,14.5429,14.5617,47000.0
2009-04-14 13:15:00,23.27,23.28,23.22,23.22,18900.0,14.568,14.5742,14.5367,14.5367,18900.0
2009-04-14 13:20:00,23.22,23.22,23.17,23.17,10100.0,14.5367,14.5367,14.5054,14.5054,10100.0
2009-04-14 13:25:00,23.17,23.18,23.15,23.18,22900.0,14.5054,14.5116,14.4929,14.5116,22900.0
2009-04-14 13:30:00,23.18,23.21,23.18,23.2,31700.0,14.5116,14.5304,14.5116,14.5242,31700.0
2009-04-14 13:35:00,23.2,23.21,23.19,23.21,25300.0,14.5242,14.5304,14.5179,14.5304,25300.0
2009-04-14 13:40:00,23.21,23.21,23.19,23.2,16800.0,14.5304,14.5304,14.5179,14.5242,16800.0
2009-04-14 13:45:00,23.2,23.21,23.19,23.2,25800.0,14.5242,14.5304,14.5179,14.5242,25800.0
2009-04-14 13:50:00,23.21,23.21,23.19,23.2,33700.0,14.5304,14.5304,14.5179,14.5242,33700.0
2009-04-14 13:55:00,23.2,23.23,23.19,23.23,27200.0,14.5242,14.5429,14.5179,14.5429,27200.0
2009-04-14 14:00:00,23.22,23.25,23.22,23.24,24700.0,14.5367,14.5555,14.5367,14.5492,24700.0
2009-04-14 14:05:00,23.25,23.25,23.23,23.23,14400.0,14.5555,14.5555,14.5429,14.5429,14400.0
2009-04-14 14:10:00,23.23,23.25,23.21,23.25,20200.0,14.5429,14.5555,14.5304,14.5555,20200.0
2009-04-14 14:15:00,23.26,23.26,23.25,23.25,19400.0,14.5617,14.5617,14.5555,14.5555,19400.0
2009-04-14 14:20:00,23.25,23.28,23.25,23.28,17000.0,14.5555,14.5742,14.5555,14.5742,17000.0
2009-04-14 14:25:00,23.28,23.31,23.25,23.31,63000.0,14.5742,14.593,14.5555,14.593,63000.0
2009-04-14 14:30:00,23.32,23.32,23.3,23.3,18400.0,14.5993,14.5993,14.5868,14.5868,18400.0
2009-04-14 14:35:00,23.3,23.33,23.3,23.33,45000.0,14.5868,14.6055,14.5868,14.6055,45000.0
2009-04-14 14:40:00,23.33,23.34,23.28,23.3,23900.0,14.6055,14.6118,14.5742,14.5868,23900.0
2009-04-14 14:45:00,23.29,23.31,23.29,23.3,42400.0,14.5805,14.593,14.5805,14.5868,42400.0
2009-04-14 14:50:00,23.3,23.31,23.25,23.26,32200.0,14.5868,14.593,14.5555,14.5617,32200.0
2009-04-14 14:55:00,23.25,23.3,23.25,23.27,47400.0,14.5555,14.5868,14.5555,14.568,47400.0
2009-04-14 15:00:00,23.27,23.31,23.26,23.26,32500.0,14.568,14.593,14.5617,14.5617,32500.0
2009-04-14 15:05:00,23.26,23.27,23.25,23.25,20300.0,14.5617,14.568,14.5555,14.5555,20300.0
2009-04-14 15:10:00,23.26,23.26,23.21,23.23,25500.0,14.5617,14.5617,14.5304,14.5429,25500.0
2009-04-14 15:15:00,23.22,23.23,23.19,23.22,43700.0,14.5367,14.5429,14.5179,14.5367,43700.0
2009-04-14 15:20:00,23.23,23.24,23.2,23.23,25300.0,14.5429,14.5492,14.5242,14.5429,25300.0
2009-04-14 15:25:00,23.23,23.24,23.19,23.23,44100.0,14.5429,14.5492,14.5179,14.5429,44100.0
2009-04-14 15:30:00,23.22,23.26,23.21,23.24,55900.0,14.5367,14.5617,14.5304,14.5492,55900.0
2009-04-14 15:35:00,23.24,23.31,23.24,23.27,66800.0,14.5492,14.593,14.5492,14.568,66800.0
2009-04-14 15:40:00,23.27,23.27,23.2,23.2,80300.0,14.568,14.568,14.5242,14.5242,80300.0
2009-04-14 15:45:00,23.2,23.31,23.2,23.28,56400.0,14.5242,14.593,14.5242,14.5742,56400.0
2009-04-14 15:50:00,23.28,23.29,23.2,23.2,91200.0,14.5742,14.5805,14.5242,14.5242,91200.0
2009-04-14 15:55:00,23.2,23.23,23.2,23.2,123500.0,14.5242,14.5429,14.5242,14.5242,123500.0
2009-04-15 09:30:00,22.51,22.88,22.5,22.85,122700.0,14.0922,14.3238,14.0859,14.305,122700.0
2009-04-15 09:35:00,22.85,22.86,22.57,22.82,120400.0,14.305,14.3113,14.1298,14.2863,120400.0
2009-04-15 09:40:00,22.82,22.89,22.69,22.8,90800.0,14.2863,14.3301,14.2049,14.2737,90800.0
2009-04-15 09:45:00,22.81,22.9,22.71,22.73,75500.0,14.28,14.3363,14.2174,14.2299,75500.0
2009-04-15 09:50:00,22.73,22.76,22.73,22.74,35200.0,14.2299,14.2487,14.2299,14.2362,35200.0
2009-04-15 09:55:00,22.74,22.75,22.68,22.69,87200.0,14.2362,14.2424,14.1986,14.2049,87200.0
2009-04-15 10:00:00,22.7,22.7,22.63,22.65,163300.0,14.2111,14.2111,14.1673,14.1798,163300.0
2009-04-15 10:05:00,22.65,22.7,22.64,22.7,172100.0,14.1798,14.2111,14.1736,14.2111,172100.0
2009-04-15 10:10:00,22.69,22.73,22.67,22.69,71000.0,14.2049,14.2299,14.1924,14.2049,71000.0
2009-04-15 10:15:00,22.69,22.69,22.56,22.57,71300.0,14.2049,14.2049,14.1235,14.1298,71300.0
2009-04-15 10:20:00,22.57,22.65,22.56,22.59,67100.0,14.1298,14.1798,14.1235,14.1423,67100.0
2009-04-15 10:25:00,22.59,22.6,22.48,22.5,103000.0,14.1423,14.1485,14.0734,14.0859,103000.0
2009-04-15 10:30:00,22.51,22.54,22.39,22.39,152400.0,14.0922,14.111,14.0171,14.0171,152400.0
2009-04-15 10:35:00,22.39,22.4,22.28,22.3,143900.0,14.0171,14.0233,13.9482,13.9607,143900.0
2009-04-15 10:40:00,22.31,22.34,22.3,22.34,45200.0,13.967,13.9858,13.9607,13.9858,45200.0
2009-04-15 10:45:00,22.34,22.37,22.26,22.34,130300.0,13.9858,14.0045,13.9357,13.9858,130300.0
2009-04-15 10:50:00,22.33,22.33,22.26,22.31,34600.0,13.9795,13.9795,13.9357,13.967,34600.0
2009-04-15 10:55:00,22.31,22.34,22.3,22.34,23300.0,13.967,13.9858,13.9607,13.9858,23300.0
2009-04-15 11:00:00,22.34,22.36,22.33,22.33,23400.0,13.9858,13.9983,13.9795,13.9795,23400.0
2009-04-15 11:05:00,22.33,22.38,22.32,22.38,27800.0,13.9795,14.0108,13.9732,14.0108,27800.0
2009-04-15 11:10:00,22.39,22.42,22.34,22.34,77000.0,14.0171,14.0358,13.9858,13.9858,77000.0
2009-04-15 11:15:00,22.35,22.35,22.27,22.28,79800.0,13.992,13.992,13.9419,13.9482,79800.0
2009-04-15 11:20:00,22.28,22.29,22.23,22.23,89900.0,13.9482,13.9545,13.9169,13.9169,89900.0
2009-04-15 11:25:00,22.23,22.25,22.23,22.23,39200.0,13.9169,13.9294,13.9169,13.9169,39200.0
2009-04-15 11:30:00,22.24,22.25,22.23,22.24,26100.0,13.9232,13.9294,13.9169,13.9232,26100.0
2009-04-15 11:35:00,22.25,22.25,22.2,22.23,55400.0,13.9294,13.9294,13.8981,13.9169,55400.0
2009-04-15 11:40:00,22.23,22.24,22.21,22.23,58800.0,13.9169,13.9232,13.9044,13.9169,58800.0
2009-04-15 11:45:00,22.23,22.25,22.21,22.21,67200.0,13.9169,13.9294,13.9044,13.9044,67200.0
2009-04-15 11:50:00,22.2,22.23,22.19,22.19,43600.0,13.8981,13.9169,13.8919,13.8919,43600.0
2009-04-15 11:55:00,22.19,22.26,22.18,22.26,41800.0,13.8919,13.9357,13.8856,13.9357,41800.0
2009-04-15 12:00:00,22.25,22.29,22.19,22.2,67000.0,13.9294,13.9545,13.8919,13.8981,67000.0
2009-04-15 12:05:00,22.2,22.2,22.18,22.19,33100.0,13.8981,13.8981,13.8856,13.8919,33100.0
2009-04-15 12:10:00,22.19,22.2,22.18,22.19,23400.0,13.8919,13.8981,13.8856,13.8919,23400.0
2009-04-15 12:15:00,22.19,22.2,22.19,22.19,33100.0,13.8919,13.8981,13.8919,13.8919,33100.0
2009-04-15 12:20:00,22.19,22.2,22.19,22.19,30800.0,13.8919,13.8981,13.8919,13.8919,30800.0
2009-04-15 12:25:00,22.19,22.2,22.19,22.2,22300.0,13.8919,13.8981,13.8919,13.8981,22300.0
2009-04-15 12:30:00,22.2,22.24,22.19,22.2,64700.0,13.8981,13.9232,13.8919,13.8981,64700.0
2009-04-15 12:35:00,22.2,22.22,22.2,22.22,35300.0,13.8981,13.9106,13.8981,13.9106,35300.0
2009-04-15 12:40:00,22.22,22.22,22.16,22.17,65900.0,13.9106,13.9106,13.8731,13.8793,65900.0
2009-04-15 12:45:00,22.17,22.2,22.15,22.15,57100.0,13.8793,13.8981,13.8668,13.8668,57100.0
2009-04-15 12:50:00,22.16,22.16,22.13,22.15,82300.0,13.8731,13.8731,13.8543,13.8668,82300.0
2009-04-15 12:55:00,22.15,22.2,22.15,22.19,45300.0,13.8668,13.8981,13.8668,13.8919,45300.0
2009-04-15 13:00:00,22.2,22.22,22.15,22.15,53800.0,13.8981,13.9106,13.8668,13.8668,53800.0
2009-04-15 13:05:00,22.15,22.16,22.15,22.15,40600.0,13.8668,13.8731,13.8668,13.8668,40600.0
2009-04-15 13:10:00,22.15,22.17,22.14,22.17,42100.0,13.8668,13.8793,13.8606,13.8793,42100.0
2009-04-15 13:15:00,22.17,22.2,22.17,22.18,37100.0,13.8793,13.8981,13.8793,13.8856,37100.0
2009-04-15 13:20:00,22.18,22.19,22.17,22.17,37300.0,13.8856,13.8919,13.8793,13.8793,37300.0
2009-04-15 13:25:00,22.17,22.18,22.17,22.17,24200.0,13.8793,13.8856,13.8793,13.8793,24200.0
2009-04-15 13:30:00,22.17,22.18,22.15,22.15,21300.0,13.8793,13.8856,13.8668,13.8668,21300.0
2009-04-15 13:35:00,22.16,22.16,22.15,22.16,33900.0,13.8731,13.8731,13.8668,13.8731,33900.0
2009-04-15 13:40:00,22.16,22.17,22.15,22.15,30000.0,13.8731,13.8793,13.8668,13.8668,30000.0
2009-04-15 13:45:00,22.16,22.16,22.15,22.16,39900.0,13.8731,13.8731,13.8668,13.8731,39900.0
2009-04-15 13:50:00,22.16,22.16,22.11,22.12,55900.0,13.8731,13.8731,13.8418,13.848,55900.0
2009-04-15 13:55:00,22.12,22.12,22.02,22.06,101000.0,13.848,13.848,13.7854,13.8105,101000.0
2009-04-15 14:00:00,22.06,22.13,22.03,22.09,82900.0,13.8105,13.8543,13.7917,13.8293,82900.0
2009-04-15 14:05:00,22.1,22.15,22.1,22.13,58000.0,13.8355,13.8668,13.8355,13.8543,58000.0
2009-04-15 14:10:00,22.13,22.13,22.09,22.11,60300.0,13.8543,13.8543,13.8293,13.8418,60300.0
2009-04-15 14:15:00,22.11,22.12,22.03,22.03,71300.0,13.8418,13.848,13.7917,13.7917,71300.0
2009-04-15 14:20:00,22.02,22.05,21.99,22.05,124300.0,13.7854,13.8042,13.7666,13.8042,124300.0
2009-04-15 14:25:00,22.05,22.06,22.02,22.03,57200.0,13.8042,13.8105,13.7854,13.7917,57200.0
2009-04-15 14:30:00,22.04,22.04,22.02,22.02,49600.0,13.7979,13.7979,13.7854,13.7854,49600.0
2009-04-15 14:35:00,22.03,22.03,21.97,21.99,74500.0,13.7917,13.7917,13.7541,13.7666,74500.0
2009-04-15 14:40:00,21.98,22.0,21.96,21.98,116100.0,13.7604,13.7729,13.7479,13.7604,116100.0
2009-04-15 14:45:00,21.98,21.99,21.98,21.99,29700.0,13.7604,13.7666,13.7604,13.7666,29700.0
2009-04-15 14:50:00,21.99,22.0,21.96,21.97,51100.0,13.7666,13.7729,13.7479,13.7541,51100.0
2009-04-15 14:55:00,21.97,21.97,21.9,21.92,71700.0,13.7541,13.7541,13.7103,13.7228,71700.0
2009-04-15 15:00:00,21.91,21.94,21.91,21.94,69700.0,13.7166,13.7353,13.7166,13.7353,69700.0
2009-04-15 15:05:00,21.93,21.95,21.93,21.93,56100.0,13.7291,13.7416,13.7291,13.7291,56100.0
2009-04-15 15:10:00,21.93,22.05,21.92,22.04,72000.0,13.7291,13.8042,13.7228,13.7979,72000.0
2009-04-15 15:15:00,22.04,22.1,22.03,22.1,52800.0,13.7979,13.8355,13.7917,13.8355,52800.0
2009-04-15 15:20:00,22.1,22.12,22.05,22.07,91900.0,13.8355,13.848,13.8042,13.8167,91900.0
2009-04-15 15:25:00,22.08,22.09,22.01,22.03,46500.0,13.823,13.8293,13.7792,13.7917,46500.0
2009-04-15 15:30:00,22.02,22.05,22.0,22.0,78900.0,13.7854,13.8042,13.7729,13.7729,78900.0
2009-04-15 15:35:00,22.0,22.04,22.0,22.01,66400.0,13.7729,13.7979,13.7729,13.7792,66400.0
2009-04-15 15:40:00,22.0,22.1,22.0,22.06,90700.0,13.7729,13.8355,13.7729,13.8105,90700.0
2009-04-15 15:45:00,22.05,22.07,22.02,22.07,85700.0,13.8042,13.8167,13.7854,13.8167,85700.0
2009-04-15 15:50:00,22.07,22.16,22.06,22.16,146900.0,13.8167,13.8731,13.8105,13.8731,146900.0
2009-04-15 15:55:00,22.15,22.2,22.15,22.18,221600.0,13.8668,13.8981,13.8668,13.8856,221600.0
2009-04-16 09:30:00,22.32,22.36,22.18,22.31,59300.0,13.9732,13.9983,13.8856,13.967,59300.0
2009-04-16 09:35:00,22.3,22.31,22.08,22.08,51100.0,13.9607,13.967,13.823,13.823,51100.0
2009-04-16 09:40:00,22.08,22.08,21.95,21.96,65500.0,13.823,13.823,13.7416,13.7479,65500.0
2009-04-16 09:45:00,21.95,22.03,21.95,22.02,40800.0,13.7416,13.7917,13.7416,13.7854,40800.0
2009-04-16 09:50:00,22.02,22.04,21.81,21.83,114900.0,13.7854,13.7979,13.654,13.6665,114900.0
2009-04-16 09:55:00,21.82,21.83,21.73,21.81,145300.0,13.6602,13.6665,13.6039,13.654,145300.0
2009-04-16 10:00:00,21.81,21.88,21.76,21.81,151700.0,13.654,13.6978,13.6227,13.654,151700.0
2009-04-16 10:05:00,21.82,21.84,21.76,21.76,31200.0,13.6602,13.6727,13.6227,13.6227,31200.0
2009-04-16 10:10:00,21.77,21.78,21.66,21.71,90500.0,13.6289,13.6352,13.5601,13.5914,90500.0
2009-04-16 10:15:00,21.71,21.73,21.68,21.68,52900.0,13.5914,13.6039,13.5726,13.5726,52900.0
2009-04-16 10:20:00,21.68,21.73,21.6,21.62,94500.0,13.5726,13.6039,13.5225,13.535,94500.0
2009-04-16 10:25:00,21.62,21.69,21.6,21.69,80800.0,13.535,13.5788,13.5225,13.5788,80800.0
2009-04-16 10:30:00,21.69,21.73,21.63,21.63,65400.0,13.5788,13.6039,13.5413,13.5413,65400.0
2009-04-16 10:35:00,21.63,21.71,21.63,21.71,54200.0,13.5413,13.5914,13.5413,13.5914,54200.0
2009-04-16 10:40:00,21.71,21.78,21.7,21.77,68700.0,13.5914,13.6352,13.5851,13.6289,68700.0
2009-04-16 10:45:00,21.77,21.81,21.72,21.79,135900.0,13.6289,13.654,13.5976,13.6414,135900.0
2009-04-16 10:50:00,21.79,21.88,21.77,21.78,86000.0,13.6414,13.6978,13.6289,13.6352,86000.0
2009-04-16 10:55:00,21.78,21.81,21.74,21.81,32300.0,13.6352,13.654,13.6101,13.654,32300.0
2009-04-16 11:00:00,21.81,21.85,21.8,21.85,15000.0,13.654,13.679,13.6477,13.679,15000.0
2009-04-16 11:05:00,21.85,21.85,21.81,21.84,27900.0,13.679,13.679,13.654,13.6727,27900.0
2009-04-16 11:10:00,21.85,21.86,21.83,21.85,27700.0,13.679,13.6853,13.6665,13.679,27700.0
2009-04-16 11:15:00,21.84,21.84,21.79,21.8,51800.0,13.6727,13.6727,13.6414,13.6477,51800.0
2009-04-16 11:20:00,21.8,21.82,21.79,21.81,31400.0,13.6477,13.6602,13.6414,13.654,31400.0
2009-04-16 11:25:00,21.8,21.81,21.79,21.8,51400.0,13.6477,13.654,13.6414,13.6477,51400.0
2009-04-16 11:30:00,21.8,21.82,21.79,21.81,39500.0,13.6477,13.6602,13.6414,13.654,39500.0
2009-04-16 11:35:00,21.82,21.85,21.81,21.85,15900.0,13.6602,13.679,13.654,13.679,15900.0
2009-04-16 11:40:00,21.85,21.88,21.84,21.88,18200.0,13.679,13.6978,13.6727,13.6978,18200.0
2009-04-16 11:45:00,21.88,21.94,21.87,21.93,29000.0,13.6978,13.7353,13.6915,13.7291,29000.0
2009-04-16 11:50:00,21.92,21.93,21.91,21.92,23700.0,13.7228,13.7291,13.7166,13.7228,23700.0
2009-04-16 11:55:00,21.93,21.93,21.9,21.91,26600.0,13.7291,13.7291,13.7103,13.7166,26600.0
2009-04-16 12:00:00,21.91,21.91,21.89,21.91,16700.0,13.7166,13.7166,13.704,13.7166,16700.0
2009-04-16 12:05:00,21.9,21.93,21.9,21.93,12700.0,13.7103,13.7291,13.7103,13.7291,12700.0
2009-04-16 12:10:00,21.93,21.97,21.92,21.97,21900.0,13.7291,13.7541,13.7228,13.7541,21900.0
2009-04-16 12:15:00,21.97,21.98,21.96,21.97,17400.0,13.7541,13.7604,13.7479,13.7541,17400.0
2009-04-16 12:20:00,21.97,22.02,21.97,21.98,84700.0,13.7541,13.7854,13.7541,13.7604,84700.0
2009-04-16 12:25:00,21.97,21.99,21.97,21.98,17200.0,13.7541,13.7666,13.7541,13.7604,17200.0
2009-04-16 12:30:00,21.97,21.98,21.96,21.98,9900.0,13.7541,13.7604,13.7479,13.7604,9900.0
2009-04-16 12:35:00,21.98,21.99,21.97,21.98,16700.0,13.7604,13.7666,13.7541,13.7604,16700.0
2009-04-16 12:40:00,21.98,22.01,21.98,21.99,22000.0,13.7604,13.7792,13.7604,13.7666,22000.0
2009-04-16 12:45:00,22.0,22.03,21.97,21.99,35000.0,13.7729,13.7917,13.7541,13.7666,35000.0
2009-04-16 12:50:00,21.99,22.05,21.99,22.05,21900.0,13.7666,13.8042,13.7666,13.8042,21900.0
2009-04-16 12:55:00,22.05,22.05,22.01,22.01,20800.0,13.8042,13.8042,13.7792,13.7792,20800.0
2009-04-16 13:00:00,22.01,22.03,22.01,22.01,24100.0,13.7792,13.7917,13.7792,13.7792,24100.0
2009-04-16 13:05:00,22.02,22.02,22.0,22.0,38000.0,13.7854,13.7854,13.7729,13.7729,38000.0
2009-04-16 13:10:00,22.0,22.01,22.0,22.0,27300.0,13.7729,13.7792,13.7729,13.7729,27300.0
2009-04-16 13:15:00,22.0,22.03,22.0,22.03,27600.0,13.7729,13.7917,13.7729,13.7917,27600.0
2009-04-16 13:20:00,22.03,22.05,22.03,22.05,31300.0,13.7917,13.8042,13.7917,13.8042,31300.0
2009-04-16 13:25:00,22.04,22.06,22.04,22.06,21000.0,13.7979,13.8105,13.7979,13.8105,21000.0
2009-04-16 13:30:00,22.06,22.07,22.05,22.06,18400.0,13.8105,13.8167,13.8042,13.8105,18400.0
2009-04-16 13:35:00,22.06,22.07,22.03,22.04,21200.0,13.8105,13.8167,13.7917,13.7979,21200.0
2009-04-16 13:40:00,22.04,22.05,22.0,22.01,29700.0,13.7979,13.8042,13.7729,13.7792,29700.0
2009-04-16 13:45:00,22.0,22.01,22.0,22.01,41500.0,13.7729,13.7792,13.7729,13.7792,41500.0
2009-04-16 13:50:00,22.0,22.03,22.0,22.02,68900.0,13.7729,13.7917,13.7729,13.7854,68900.0
2009-04-16 13:55:00,22.03,22.12,22.02,22.11,57400.0,13.7917,13.848,13.7854,13.8418,57400.0
2009-04-16 14:00:00,22.11,22.13,22.11,22.12,28300.0,13.8418,13.8543,13.8418,13.848,28300.0
2009-04-16 14:05:00,22.12,22.15,22.12,22.15,51700.0,13.848,13.8668,13.848,13.8668,51700.0
2009-04-16 14:10:00,22.15,22.18,22.15,22.17,35700.0,13.8668,13.8856,13.8668,13.8793,35700.0
2009-04-16 14:15:00,22.17,22.18,22.13,22.14,26000.0,13.8793,13.8856,13.8543,13.8606,26000.0
2009-04-16 14:20:00,22.14,22.22,22.14,22.17,75600.0,13.8606,13.9106,13.8606,13.8793,75600.0
2009-04-16 14:25:00,22.16,22.23,22.16,22.22,60200.0,13.8731,13.9169,13.8731,13.9106,60200.0
2009-04-16 14:30:00,22.22,22.27,22.22,22.26,35900.0,13.9106,13.9419,13.9106,13.9357,35900.0
2009-04-16 14:35:00,22.26,22.3,22.26,22.29,36200.0,13.9357,13.9607,13.9357,13.9545,36200.0
2009-04-16 14:40:00,22.3,22.35,22.29,22.33,92600.0,13.9607,13.992,13.9545,13.9795,92600.0
2009-04-16 14:45:00,22.34,22.36,22.32,22.32,55200.0,13.9858,13.9983,13.9732,13.9732,55200.0
2009-04-16 14:50:00,22.32,22.44,22.31,22.42,68400.0,13.9732,14.0484,13.967,14.0358,68400.0
2009-04-16 14:55:00,22.42,22.43,22.39,22.4,25800.0,14.0358,14.0421,14.0171,14.0233,25800.0
2009-04-16 15:00:00,22.4,22.4,22.34,22.36,44800.0,14.0233,14.0233,13.9858,13.9983,44800.0
2009-04-16 15:05:00,22.35,22.43,22.34,22.43,32700.0,13.992,14.0421,13.9858,14.0421,32700.0
2009-04-16 15:10:00,22.43,22.43,22.4,22.41,33300.0,14.0421,14.0421,14.0233,14.0296,33300.0
2009-04-16 15:15:00,22.41,22.45,22.4,22.44,35300.0,14.0296,14.0546,14.0233,14.0484,35300.0
2009-04-16 15:20:00,22.45,22.52,22.44,22.5,57400.0,14.0546,14.0984,14.0484,14.0859,57400.0
2009-04-16 15:25:00,22.49,22.49,22.41,22.41,78700.0,14.0797,14.0797,14.0296,14.0296,78700.0
2009-04-16 15:30:00,22.41,22.47,22.4,22.47,85900.0,14.0296,14.0671,14.0233,14.0671,85900.0
2009-04-16 15:35:00,22.48,22.53,22.48,22.53,82800.0,14.0734,14.1047,14.0734,14.1047,82800.0
2009-04-16 15:40:00,22.53,22.55,22.5,22.51,107200.0,14.1047,14.1172,14.0859,14.0922,107200.0
2009-04-16 15:45:00,22.51,22.55,22.51,22.53,174600.0,14.0922,14.1172,14.0922,14.1047,174600.0
2009-04-16 15:50:00,22.53,22.55,22.48,22.49,136100.0,14.1047,14.1172,14.0734,14.0797,136100.0
2009-04-16 15:55:00,22.49,22.54,22.44,22.44,174200.0,14.0797,14.111,14.0484,14.0484,174200.0
2009-04-17 09:30:00,22.58,22.75,22.45,22.71,702400.0,14.136,14.2424,14.0546,14.2174,702400.0
2009-04-17 09:35:00,22.71,22.71,22.49,22.59,40900.0,14.2174,14.2174,14.0797,14.1423,40900.0
2009-04-17 09:40:00,22.59,22.6,22.45,22.45,29600.0,14.1423,14.1485,14.0546,14.0546,29600.0
2009-04-17 09:45:00,22.47,22.5,22.45,22.5,19700.0,14.0671,14.0859,14.0546,14.0859,19700.0
2009-04-17 09:50:00,22.5,22.57,22.46,22.56,27600.0,14.0859,14.1298,14.0609,14.1235,27600.0
2009-04-17 09:55:00,22.56,22.62,22.52,22.55,35800.0,14.1235,14.1611,14.0984,14.1172,35800.0
2009-04-17 10:00:00,22.55,22.59,22.51,22.58,37100.0,14.1172,14.1423,14.0922,14.136,37100.0
2009-04-17 10:05:00,22.59,22.67,22.58,22.64,48500.0,14.1423,14.1924,14.136,14.1736,48500.0
2009-04-17 10:10:00,22.64,22.64,22.49,22.55,42300.0,14.1736,14.1736,14.0797,14.1172,42300.0
2009-04-17 10:15:00,22.55,22.56,22.48,22.52,45900.0,14.1172,14.1235,14.0734,14.0984,45900.0
2009-04-17 10:20:00,22.52,22.52,22.44,22.44,55400.0,14.0984,14.0984,14.0484,14.0484,55400.0
2009-04-17 10:25:00,22.44,22.49,22.44,22.44,29100.0,14.0484,14.0797,14.0484,14.0484,29100.0
2009-04-17 10:30:00,22.44,22.44,22.27,22.27,76700.0,14.0484,14.0484,13.9419,13.9419,76700.0
2009-04-17 10:35:00,22.28,22.36,22.28,22.35,57600.0,13.9482,13.9983,13.9482,13.992,57600.0
2009-04-17 10:40:00,22.36,22.39,22.34,22.34,50400.0,13.9983,14.0171,13.9858,13.9858,50400.0
2009-04-17 10:45:00,22.35,22.35,22.3,22.35,43600.0,13.992,13.992,13.9607,13.992,43600.0
2009-04-17 10:50:00,22.36,22.41,22.36,22.39,19400.0,13.9983,14.0296,13.9983,14.0171,19400.0
2009-04-17 10:55:00,22.39,22.39,22.36,22.36,15100.0,14.0171,14.0171,13.9983,13.9983,15100.0
2009-04-17 11:00:00,22.37,22.38,22.32,22.33,31100.0,14.0045,14.0108,13.9732,13.9795,31100.0
2009-04-17 11:05:00,22.33,22.35,22.32,22.33,19700.0,13.9795,13.992,13.9732,13.9795,19700.0
2009-04-17 11:10:00,22.32,22.33,22.3,22.32,13700.0,13.9732,13.9795,13.9607,13.9732,13700.0
2009-04-17 11:15:00,22.31,22.32,22.26,22.27,20700.0,13.967,13.9732,13.9357,13.9419,20700.0
2009-04-17 11:20:00,22.27,22.27,22.26,22.27,14100.0,13.9419,13.9419,13.9357,13.9419,14100.0
2009-04-17 11:25:00,22.28,22.34,22.28,22.3,21600.0,13.9482,13.9858,13.9482,13.9607,21600.0
2009-04-17 11:30:00,22.3,22.34,22.3,22.33,14600.0,13.9607,13.9858,13.9607,13.9795,14600.0
2009-04-17 11:35:00,22.34,22.42,22.32,22.35,42200.0,13.9858,14.0358,13.9732,13.992,42200.0
2009-04-17 11:40:00,22.35,22.35,22.31,22.33,23700.0,13.992,13.992,13.967,13.9795,23700.0
2009-04-17 11:45:00,22.33,22.34,22.31,22.34,9700.0,13.9795,13.9858,13.967,13.9858,9700.0
2009-04-17 11:50:00,22.33,22.37,22.33,22.34,15800.0,13.9795,14.0045,13.9795,13.9858,15800.0
2009-04-17 11:55:00,22.34,22.38,22.34,22.38,22700.0,13.9858,14.0108,13.9858,14.0108,22700.0
2009-04-17 12:00:00,22.38,22.44,22.37,22.43,25500.0,14.0108,14.0484,14.0045,14.0421,25500.0
2009-04-17 12:05:00,22.43,22.45,22.42,22.42,19800.0,14.0421,14.0546,14.0358,14.0358,19800.0
2009-04-17 12:10:00,22.43,22.46,22.41,22.43,25000.0,14.0421,14.0609,14.0296,14.0421,25000.0
2009-04-17 12:15:00,22.42,22.44,22.41,22.43,25200.0,14.0358,14.0484,14.0296,14.0421,25200.0
2009-04-17 12:20:00,22.44,22.44,22.43,22.44,7600.0,14.0484,14.0484,14.0421,14.0484,7600.0
2009-04-17 12:25:00,22.44,22.48,22.43,22.48,20100.0,14.0484,14.0734,14.0421,14.0734,20100.0
2009-04-17 12:30:00,22.47,22.47,22.43,22.45,10500.0,14.0671,14.0671,14.0421,14.0546,10500.0
2009-04-17 12:35:00,22.44,22.45,22.43,22.44,7200.0,14.0484,14.0546,14.0421,14.0484,7200.0
2009-04-17 12:40:00,22.45,22.45,22.44,22.45,11900.0,14.0546,14.0546,14.0484,14.0546,11900.0
2009-04-17 12:45:00,22.45,22.5,22.45,22.5,30100.0,14.0546,14.0859,14.0546,14.0859,30100.0
2009-04-17 12:50:00,22.49,22.5,22.48,22.49,18700.0,14.0797,14.0859,14.0734,14.0797,18700.0
2009-04-17 12:55:00,22.49,22.5,22.47,22.5,6600.0,14.0797,14.0859,14.0671,14.0859,6600.0
2009-04-17 13:00:00,22.49,22.5,22.44,22.44,16600.0,14.0797,14.0859,14.0484,14.0484,16600.0
2009-04-17 13:05:00,22.44,22.48,22.44,22.48,12800.0,14.0484,14.0734,14.0484,14.0734,12800.0
2009-04-17 13:10:00,22.47,22.49,22.46,22.47,14900.0,14.0671,14.0797,14.0609,14.0671,14900.0
2009-04-17 13:15:00,22.48,22.48,22.47,22.48,8400.0,14.0734,14.0734,14.0671,14.0734,8400.0
2009-04-17 13:20:00,22.47,22.5,22.47,22.49,17500.0,14.0671,14.0859,14.0671,14.0797,17500.0
2009-04-17 13:25:00,22.49,22.51,22.49,22.51,14800.0,14.0797,14.0922,14.0797,14.0922,14800.0
2009-04-17 13:30:00,22.5,22.53,22.49,22.52,24100.0,14.0859,14.1047,14.0797,14.0984,24100.0
2009-04-17 13:35:00,22.52,22.54,22.51,22.54,28600.0,14.0984,14.111,14.0922,14.111,28600.0
2009-04-17 13:40:00,22.54,22.62,22.52,22.62,68700.0,14.111,14.1611,14.0984,14.1611,68700.0
2009-04-17 13:45:00,22.62,22.63,22.57,22.58,27900.0,14.1611,14.1673,14.1298,14.136,27900.0
2009-04-17 13:50:00,22.57,22.62,22.57,22.61,19700.0,14.1298,14.1611,14.1298,14.1548,19700.0
2009-04-17 13:55:00,22.62,22.66,22.61,22.66,37900.0,14.1611,14.1861,14.1548,14.1861,37900.0
2009-04-17 14:00:00,22.65,22.66,22.65,22.66,15500.0,14.1798,14.1861,14.1798,14.1861,15500.0
2009-04-17 14:05:00,22.66,22.72,22.65,22.71,82800.0,14.1861,14.2237,14.1798,14.2174,82800.0
2009-04-17 14:10:00,22.69,22.7,22.68,22.7,17200.0,14.2049,14.2111,14.1986,14.2111,17200.0
2009-04-17 14:15:00,22.71,22.71,22.7,22.7,20400.0,14.2174,14.2174,14.2111,14.2111,20400.0
2009-04-17 14:20:00,22.71,22.75,22.7,22.75,37800.0,14.2174,14.2424,14.2111,14.2424,37800.0
2009-04-17 14:25:00,22.75,22.76,22.73,22.76,26800.0,14.2424,14.2487,14.2299,14.2487,26800.0
2009-04-17 14:30:00,22.76,22.81,22.76,22.81,85400.0,14.2487,14.28,14.2487,14.28,85400.0
2009-04-17 14:35:00,22.81,22.89,22.78,22.89,151700.0,14.28,14.3301,14.2612,14.3301,151700.0
2009-04-17 14:40:00,22.88,22.91,22.87,22.91,81400.0,14.3238,14.3426,14.3176,14.3426,81400.0
2009-04-17 14:45:00,22.91,22.91,22.8,22.8,60500.0,14.3426,14.3426,14.2737,14.2737,60500.0
2009-04-17 14:50:00,22.81,22.85,22.79,22.8,82000.0,14.28,14.305,14.2675,14.2737,82000.0
2009-04-17 14:55:00,22.8,22.82,22.79,22.82,176800.0,14.2737,14.2863,14.2675,14.2863,176800.0
2009-04-17 15:00:00,22.81,22.85,22.81,22.84,55100.0,14.28,14.305,14.28,14.2988,55100.0
2009-04-17 15:05:00,22.84,22.85,22.83,22.83,49300.0,14.2988,14.305,14.2925,14.2925,49300.0
2009-04-17 15:10:00,22.84,22.92,22.84,22.89,105800.0,14.2988,14.3489,14.2988,14.3301,105800.0
2009-04-17 15:15:00,22.89,22.94,22.85,22.85,91700.0,14.3301,14.3614,14.305,14.305,91700.0
2009-04-17 15:20:00,22.85,22.93,22.85,22.9,98800.0,14.305,14.3551,14.305,14.3363,98800.0
2009-04-17 15:25:00,22.9,22.92,22.88,22.9,43500.0,14.3363,14.3489,14.3238,14.3363,43500.0
2009-04-17 15:30:00,22.9,22.9,22.82,22.83,110400.0,14.3363,14.3363,14.2863,14.2925,110400.0
2009-04-17 15:35:00,22.82,22.9,22.82,22.89,85100.0,14.2863,14.3363,14.2863,14.3301,85100.0
2009-04-17 15:40:00,22.9,22.99,22.9,22.98,138100.0,14.3363,14.3927,14.3363,14.3864,138100.0
2009-04-17 15:45:00,22.98,23.0,22.95,22.97,218200.0,14.3864,14.3989,14.3676,14.3802,218200.0
2009-04-17 15:50:00,22.98,23.01,22.92,22.92,147800.0,14.3864,14.4052,14.3489,14.3489,147800.0
2009-04-17 15:55:00,22.92,22.96,22.89,22.92,264600.0,14.3489,14.3739,14.3301,14.3489,264600.0
2009-04-20 09:30:00,22.64,23.08,22.64,23.01,66500.0,14.1736,14.449,14.1736,14.4052,66500.0
2009-04-20 09:35:00,23.01,23.01,22.74,22.83,30600.0,14.4052,14.4052,14.2362,14.2925,30600.0
2009-04-20 09:40:00,22.84,22.97,22.79,22.94,41000.0,14.2988,14.3802,14.2675,14.3614,41000.0
2009-04-20 09:45:00,22.93,22.97,22.9,22.9,34300.0,14.3551,14.3802,14.3363,14.3363,34300.0
2009-04-20 09:50:00,22.9,22.9,22.86,22.9,31100.0,14.3363,14.3363,14.3113,14.3363,31100.0
2009-04-20 09:55:00,22.89,22.9,22.85,22.9,40500.0,14.3301,14.3363,14.305,14.3363,40500.0
2009-04-20 10:00:00,22.89,22.89,22.75,22.88,55600.0,14.3301,14.3301,14.2424,14.3238,55600.0
2009-04-20 10:05:00,22.88,22.91,22.81,22.81,41200.0,14.3238,14.3426,14.28,14.28,41200.0
2009-04-20 10:10:00,22.82,22.84,22.76,22.77,34000.0,14.2863,14.2988,14.2487,14.255,34000.0
2009-04-20 10:15:00,22.76,22.85,22.76,22.84,31700.0,14.2487,14.305,14.2487,14.2988,31700.0
2009-04-20 10:20:00,22.84,22.9,22.84,22.89,26400.0,14.2988,14.3363,14.2988,14.3301,26400.0
2009-04-20 10:25:00,22.9,22.9,22.78,22.78,34200.0,14.3363,14.3363,14.2612,14.2612,34200.0
2009-04-20 10:30:00,22.78,22.78,22.7,22.75,110600.0,14.2612,14.2612,14.2111,14.2424,110600.0
2009-04-20 10:35:00,22.76,22.8,22.63,22.68,77200.0,14.2487,14.2737,14.1673,14.1986,77200.0
2009-04-20 10:40:00,22.68,22.69,22.63,22.63,31000.0,14.1986,14.2049,14.1673,14.1673,31000.0
2009-04-20 10:45:00,22.63,22.64,22.55,22.55,26300.0,14.1673,14.1736,14.1172,14.1172,26300.0
2009-04-20 10:50:00,22.54,22.59,22.52,22.58,22300.0,14.111,14.1423,14.0984,14.136,22300.0
2009-04-20 10:55:00,22.58,22.61,22.54,22.58,52600.0,14.136,14.1548,14.111,14.136,52600.0
2009-04-20 11:00:00,22.59,22.6,22.57,22.57,26500.0,14.1423,14.1485,14.1298,14.1298,26500.0
2009-04-20 11:05:00,22.57,22.58,22.55,22.57,16800.0,14.1298,14.136,14.1172,14.1298,16800.0
2009-04-20 11:10:00,22.57,22.61,22.57,22.58,20500.0,14.1298,14.1548,14.1298,14.136,20500.0
2009-04-20 11:15:00,22.59,22.6,22.55,22.56,19900.0,14.1423,14.1485,14.1172,14.1235,19900.0
2009-04-20 11:20:00,22.56,22.57,22.54,22.55,33100.0,14.1235,14.1298,14.111,14.1172,33100.0
2009-04-20 11:25:00,22.54,22.54,22.5,22.52,36200.0,14.111,14.111,14.0859,14.0984,36200.0
2009-04-20 11:30:00,22.52,22.52,22.44,22.45,63500.0,14.0984,14.0984,14.0484,14.0546,63500.0
2009-04-20 11:35:00,22.45,22.48,22.45,22.48,33800.0,14.0546,14.0734,14.0546,14.0734,33800.0
2009-04-20 11:40:00,22.47,22.51,22.45,22.5,45100.0,14.0671,14.0922,14.0546,14.0859,45100.0
2009-04-20 11:45:00,22.49,22.5,22.41,22.42,32800.0,14.0797,14.0859,14.0296,14.0358,32800.0
2009-04-20 11:50:00,22.42,22.45,22.39,22.42,34600.0,14.0358,14.0546,14.0171,14.0358,34600.0
2009-04-20 11:55:00,22.42,22.43,22.35,22.35,33900.0,14.0358,14.0421,13.992,13.992,33900.0
2009-04-20 12:00:00,22.35,22.36,22.32,22.32,23900.0,13.992,13.9983,13.9732,13.9732,23900.0
2009-04-20 12:05:00,22.32,22.36,22.32,22.36,30000.0,13.9732,13.9983,13.9732,13.9983,30000.0
2009-04-20 12:10:00,22.36,22.38,22.34,22.36,22600.0,13.9983,14.0108,13.9858,13.9983,22600.0
2009-04-20 12:15:00,22.35,22.36,22.33,22.33,21300.0,13.992,13.9983,13.9795,13.9795,21300.0
2009-04-20 12:20:00,22.33,22.36,22.33,22.34,21800.0,13.9795,13.9983,13.9795,13.9858,21800.0
2009-04-20 12:25:00,22.34,22.34,22.32,22.32,16000.0,13.9858,13.9858,13.9732,13.9732,16000.0
2009-04-20 12:30:00,22.33,22.33,22.3,22.33,24100.0,13.9795,13.9795,13.9607,13.9795,24100.0
2009-04-20 12:35:00,22.33,22.34,22.27,22.28,28100.0,13.9795,13.9858,13.9419,13.9482,28100.0
2009-04-20 12:40:00,22.28,22.31,22.26,22.31,38200.0,13.9482,13.967,13.9357,13.967,38200.0
2009-04-20 12:45:00,22.3,22.31,22.28,22.28,26300.0,13.9607,13.967,13.9482,13.9482,26300.0
2009-04-20 12:50:00,22.28,22.31,22.26,22.31,22500.0,13.9482,13.967,13.9357,13.967,22500.0
2009-04-20 12:55:00,22.3,22.35,22.29,22.34,25500.0,13.9607,13.992,13.9545,13.9858,25500.0
2009-04-20 13:00:00,22.34,22.35,22.3,22.3,31600.0,13.9858,13.992,13.9607,13.9607,31600.0
2009-04-20 13:05:00,22.3,22.3,22.28,22.28,36400.0,13.9607,13.9607,13.9482,13.9482,36400.0
2009-04-20 13:10:00,22.28,22.28,22.25,22.25,20400.0,13.9482,13.9482,13.9294,13.9294,20400.0
2009-04-20 13:15:00,22.26,22.26,22.2,22.2,33300.0,13.9357,13.9357,13.8981,13.8981,33300.0
2009-04-20 13:20:00,22.2,22.2,22.17,22.18,40100.0,13.8981,13.8981,13.8793,13.8856,40100.0
2009-04-20 13:25:00,22.19,22.22,22.19,22.21,27000.0,13.8919,13.9106,13.8919,13.9044,27000.0
2009-04-20 13:30:00,22.21,22.26,22.2,22.24,72200.0,13.9044,13.9357,13.8981,13.9232,72200.0
2009-04-20 13:35:00,22.24,22.25,22.21,22.23,38600.0,13.9232,13.9294,13.9044,13.9169,38600.0
2009-04-20 13:40:00,22.23,22.24,22.21,22.22,22400.0,13.9169,13.9232,13.9044,13.9106,22400.0
2009-04-20 13:45:00,22.22,22.23,22.21,22.22,34200.0,13.9106,13.9169,13.9044,13.9106,34200.0
2009-04-20 13:50:00,22.21,22.23,22.19,22.2,48100.0,13.9044,13.9169,13.8919,13.8981,48100.0
2009-04-20 13:55:00,22.2,22.2,22.15,22.17,61100.0,13.8981,13.8981,13.8668,13.8793,61100.0
2009-04-20 14:00:00,22.17,22.19,22.15,22.19,57500.0,13.8793,13.8919,13.8668,13.8919,57500.0
2009-04-20 14:05:00,22.19,22.2,22.15,22.15,82800.0,13.8919,13.8981,13.8668,13.8668,82800.0
2009-04-20 14:10:00,22.15,22.16,22.13,22.14,83700.0,13.8668,13.8731,13.8543,13.8606,83700.0
2009-04-20 14:15:00,22.14,22.15,22.14,22.15,26100.0,13.8606,13.8668,13.8606,13.8668,26100.0
2009-04-20 14:20:00,22.14,22.15,22.13,22.13,35300.0,13.8606,13.8668,13.8543,13.8543,35300.0
2009-04-20 14:25:00,22.14,22.14,22.08,22.09,140500.0,13.8606,13.8606,13.823,13.8293,140500.0
2009-04-20 14:30:00,22.1,22.1,22.07,22.07,46800.0,13.8355,13.8355,13.8167,13.8167,46800.0
2009-04-20 14:35:00,22.07,22.08,21.99,22.0,155300.0,13.8167,13.823,13.7666,13.7729,155300.0
2009-04-20 14:40:00,22.0,22.01,21.97,21.97,128300.0,13.7729,13.7792,13.7541,13.7541,128300.0
2009-04-20 14:45:00,21.98,22.0,21.97,21.99,89900.0,13.7604,13.7729,13.7541,13.7666,89900.0
2009-04-20 14:50:00,21.99,22.01,21.99,22.0,88800.0,13.7666,13.7792,13.7666,13.7729,88800.0
2009-04-20 14:55:00,22.01,22.06,22.01,22.05,47300.0,13.7792,13.8105,13.7792,13.8042,47300.0
2009-04-20 15:00:00,22.05,22.06,22.04,22.05,32600.0,13.8042,13.8105,13.7979,13.8042,32600.0
2009-04-20 15:05:00,22.05,22.09,22.05,22.09,73500.0,13.8042,13.8293,13.8042,13.8293,73500.0
2009-04-20 15:10:00,22.09,22.1,22.05,22.06,53700.0,13.8293,13.8355,13.8042,13.8105,53700.0
2009-04-20 15:15:00,22.06,22.07,22.02,22.02,73800.0,13.8105,13.8167,13.7854,13.7854,73800.0
2009-04-20 15:20:00,22.03,22.05,22.0,22.01,89800.0,13.7917,13.8042,13.7729,13.7792,89800.0
2009-04-20 15:25:00,22.0,22.02,21.99,22.01,51500.0,13.7729,13.7854,13.7666,13.7792,51500.0
2009-04-20 15:30:00,22.02,22.07,22.01,22.07,92000.0,13.7854,13.8167,13.7792,13.8167,92000.0
2009-04-20 15:35:00,22.07,22.08,22.03,22.03,67700.0,13.8167,13.823,13.7917,13.7917,67700.0
2009-04-20 15:40:00,22.03,22.12,22.01,22.09,151100.0,13.7917,13.848,13.7792,13.8293,151100.0
2009-04-20 15:45:00,22.09,22.1,22.03,22.04,155700.0,13.8293,13.8355,13.7917,13.7979,155700.0
2009-04-20 15:50:00,22.05,22.06,22.02,22.06,164200.0,13.8042,13.8105,13.7854,13.8105,164200.0
2009-04-20 15:55:00,22.06,22.07,22.02,22.05,276000.0,13.8105,13.8167,13.7854,13.8042,276000.0
2009-04-21 09:30:00,21.53,21.89,21.53,21.67,222400.0,13.4787,13.704,13.4787,13.5663,222400.0
2009-04-21 09:35:00,21.68,21.84,21.65,21.72,266900.0,13.5726,13.6727,13.5538,13.5976,266900.0
2009-04-21 09:40:00,21.73,21.79,21.57,21.66,141700.0,13.6039,13.6414,13.5037,13.5601,141700.0
2009-04-21 09:45:00,21.67,21.67,21.54,21.55,101300.0,13.5663,13.5663,13.4849,13.4912,101300.0
2009-04-21 09:50:00,21.55,21.58,21.5,21.5,157500.0,13.4912,13.51,13.4599,13.4599,157500.0
2009-04-21 09:55:00,21.51,21.53,21.42,21.44,125900.0,13.4661,13.4787,13.4098,13.4223,125900.0
2009-04-21 10:00:00,21.43,21.47,21.28,21.37,151500.0,13.4161,13.4411,13.3222,13.3785,151500.0
2009-04-21 10:05:00,21.37,21.43,21.33,21.34,88400.0,13.3785,13.4161,13.3535,13.3597,88400.0
2009-04-21 10:10:00,21.33,21.36,21.26,21.36,217800.0,13.3535,13.3722,13.3096,13.3722,217800.0
2009-04-21 10:15:00,21.37,21.37,21.31,21.32,96800.0,13.3785,13.3785,13.3409,13.3472,96800.0
2009-04-21 10:20:00,21.32,21.4,21.3,21.39,173900.0,13.3472,13.3973,13.3347,13.391,173900.0
2009-04-21 10:25:00,21.4,21.47,21.38,21.45,86000.0,13.3973,13.4411,13.3848,13.4286,86000.0
2009-04-21 10:30:00,21.44,21.45,21.36,21.38,93900.0,13.4223,13.4286,13.3722,13.3848,93900.0
2009-04-21 10:35:00,21.38,21.45,21.37,21.45,70300.0,13.3848,13.4286,13.3785,13.4286,70300.0
2009-04-21 10:40:00,21.45,21.46,21.38,21.42,86000.0,13.4286,13.4348,13.3848,13.4098,86000.0
2009-04-21 10:45:00,21.43,21.48,21.42,21.48,99800.0,13.4161,13.4474,13.4098,13.4474,99800.0
2009-04-21 10:50:00,21.48,21.5,21.46,21.48,88700.0,13.4474,13.4599,13.4348,13.4474,88700.0
2009-04-21 10:55:00,21.47,21.56,21.47,21.55,43800.0,13.4411,13.4974,13.4411,13.4912,43800.0
2009-04-21 11:00:00,21.55,21.56,21.52,21.55,36900.0,13.4912,13.4974,13.4724,13.4912,36900.0
2009-04-21 11:05:00,21.54,21.6,21.52,21.52,64900.0,13.4849,13.5225,13.4724,13.4724,64900.0
2009-04-21 11:10:00,21.52,21.58,21.52,21.55,76500.0,13.4724,13.51,13.4724,13.4912,76500.0
2009-04-21 11:15:00,21.55,21.58,21.54,21.58,83600.0,13.4912,13.51,13.4849,13.51,83600.0
2009-04-21 11:20:00,21.57,21.58,21.53,21.56,101200.0,13.5037,13.51,13.4787,13.4974,101200.0
2009-04-21 11:25:00,21.56,21.56,21.55,21.56,68100.0,13.4974,13.4974,13.4912,13.4974,68100.0
2009-04-21 11:30:00,21.55,21.61,21.54,21.59,73300.0,13.4912,13.5288,13.4849,13.5162,73300.0
2009-04-21 11:35:00,21.59,21.6,21.48,21.5,119600.0,13.5162,13.5225,13.4474,13.4599,119600.0
2009-04-21 11:40:00,21.5,21.51,21.43,21.5,115700.0,13.4599,13.4661,13.4161,13.4599,115700.0
2009-04-21 11:45:00,21.5,21.51,21.49,21.5,57500.0,13.4599,13.4661,13.4536,13.4599,57500.0
2009-04-21 11:50:00,21.5,21.52,21.48,21.49,55700.0,13.4599,13.4724,13.4474,13.4536,55700.0
2009-04-21 11:55:00,21.49,21.49,21.44,21.44,42000.0,13.4536,13.4536,13.4223,13.4223,42000.0
2009-04-21 12:00:00,21.44,21.47,21.43,21.47,43200.0,13.4223,13.4411,13.4161,13.4411,43200.0
2009-04-21 12:05:00,21.47,21.5,21.47,21.49,24500.0,13.4411,13.4599,13.4411,13.4536,24500.0
2009-04-21 12:10:00,21.49,21.49,21.45,21.46,34000.0,13.4536,13.4536,13.4286,13.4348,34000.0
2009-04-21 12:15:00,21.46,21.49,21.46,21.48,28600.0,13.4348,13.4536,13.4348,13.4474,28600.0
2009-04-21 12:20:00,21.49,21.51,21.49,21.51,19200.0,13.4536,13.4661,13.4536,13.4661,19200.0
2009-04-21 12:25:00,21.51,21.52,21.47,21.49,24700.0,13.4661,13.4724,13.4411,13.4536,24700.0
2009-04-21 12:30:00,21.49,21.52,21.49,21.5,12900.0,13.4536,13.4724,13.4536,13.4599,12900.0
2009-04-21 12:35:00,21.51,21.53,21.5,21.51,23400.0,13.4661,13.4787,13.4599,13.4661,23400.0
2009-04-21 12:40:00,21.52,21.57,21.51,21.57,25500.0,13.4724,13.5037,13.4661,13.5037,25500.0
2009-04-21 12:45:00,21.57,21.57,21.54,21.56,27200.0,13.5037,13.5037,13.4849,13.4974,27200.0
2009-04-21 12:50:00,21.56,21.61,21.55,21.6,62800.0,13.4974,13.5288,13.4912,13.5225,62800.0
2009-04-21 12:55:00,21.6,21.61,21.59,21.59,50400.0,13.5225,13.5288,13.5162,13.5162,50400.0
2009-04-21 13:00:00,21.6,21.61,21.59,21.61,36300.0,13.5225,13.5288,13.5162,13.5288,36300.0
2009-04-21 13:05:00,21.6,21.66,21.6,21.65,99300.0,13.5225,13.5601,13.5225,13.5538,99300.0
2009-04-21 13:10:00,21.65,21.7,21.64,21.7,28200.0,13.5538,13.5851,13.5475,13.5851,28200.0
2009-04-21 13:15:00,21.7,21.74,21.69,21.71,69800.0,13.5851,13.6101,13.5788,13.5914,69800.0
2009-04-21 13:20:00,21.71,21.72,21.7,21.71,41200.0,13.5914,13.5976,13.5851,13.5914,41200.0
2009-04-21 13:25:00,21.71,21.73,21.71,21.73,22600.0,13.5914,13.6039,13.5914,13.6039,22600.0
2009-04-21 13:30:00,21.72,21.77,21.72,21.77,49600.0,13.5976,13.6289,13.5976,13.6289,49600.0
2009-04-21 13:35:00,21.77,21.78,21.75,21.76,35900.0,13.6289,13.6352,13.6164,13.6227,35900.0
2009-04-21 13:40:00,21.76,21.79,21.76,21.77,27200.0,13.6227,13.6414,13.6227,13.6289,27200.0
2009-04-21 13:45:00,21.77,21.8,21.76,21.78,44100.0,13.6289,13.6477,13.6227,13.6352,44100.0
2009-04-21 13:50:00,21.79,21.8,21.77,21.78,24500.0,13.6414,13.6477,13.6289,13.6352,24500.0
2009-04-21 13:55:00,21.79,21.79,21.76,21.77,15700.0,13.6414,13.6414,13.6227,13.6289,15700.0
2009-04-21 14:00:00,21.76,21.8,21.76,21.79,40300.0,13.6227,13.6477,13.6227,13.6414,40300.0
2009-04-21 14:05:00,21.8,21.84,21.79,21.84,33800.0,13.6477,13.6727,13.6414,13.6727,33800.0
2009-04-21 14:10:00,21.84,21.87,21.82,21.85,83700.0,13.6727,13.6915,13.6602,13.679,83700.0
2009-04-21 14:15:00,21.84,21.9,21.83,21.86,48900.0,13.6727,13.7103,13.6665,13.6853,48900.0
2009-04-21 14:20:00,21.86,21.89,21.86,21.88,29500.0,13.6853,13.704,13.6853,13.6978,29500.0
2009-04-21 14:25:00,21.89,21.94,21.88,21.93,43600.0,13.704,13.7353,13.6978,13.7291,43600.0
2009-04-21 14:30:00,21.93,21.97,21.93,21.97,56800.0,13.7291,13.7541,13.7291,13.7541,56800.0
2009-04-21 14:35:00,21.97,21.99,21.95,21.95,59300.0,13.7541,13.7666,13.7416,13.7416,59300.0
2009-04-21 14:40:00,21.94,21.97,21.94,21.96,28100.0,13.7353,13.7541,13.7353,13.7479,28100.0
2009-04-21 14:45:00,21.95,21.98,21.94,21.94,39200.0,13.7416,13.7604,13.7353,13.7353,39200.0
2009-04-21 14:50:00,21.94,21.95,21.91,21.91,38800.0,13.7353,13.7416,13.7166,13.7166,38800.0
2009-04-21 14:55:00,21.91,21.92,21.84,21.85,46500.0,13.7166,13.7228,13.6727,13.679,46500.0
2009-04-21 15:00:00,21.84,21.9,21.84,21.88,65500.0,13.6727,13.7103,13.6727,13.6978,65500.0
2009-04-21 15:05:00,21.89,22.01,21.88,22.0,95800.0,13.704,13.7792,13.6978,13.7729,95800.0
2009-04-21 15:10:00,22.01,22.07,22.0,22.05,93600.0,13.7792,13.8167,13.7729,13.8042,93600.0
2009-04-21 15:15:00,22.06,22.12,22.06,22.11,81200.0,13.8105,13.848,13.8105,13.8418,81200.0
2009-04-21 15:20:00,22.1,22.1,22.04,22.04,95800.0,13.8355,13.8355,13.7979,13.7979,95800.0
2009-04-21 15:25:00,22.04,22.05,22.02,22.03,69900.0,13.7979,13.8042,13.7854,13.7917,69900.0
2009-04-21 15:30:00,22.03,22.07,22.01,22.01,115500.0,13.7917,13.8167,13.7792,13.7792,115500.0
2009-04-21 15:35:00,22.01,22.02,21.98,22.02,101900.0,13.7792,13.7854,13.7604,13.7854,101900.0
2009-04-21 15:40:00,22.02,22.02,21.94,21.94,121200.0,13.7854,13.7854,13.7353,13.7353,121200.0
2009-04-21 15:45:00,21.95,21.98,21.94,21.97,92700.0,13.7416,13.7604,13.7353,13.7541,92700.0
2009-04-21 15:50:00,21.97,22.03,21.97,22.02,123100.0,13.7541,13.7917,13.7541,13.7854,123100.0
2009-04-21 15:55:00,22.02,22.06,22.01,22.06,178200.0,13.7854,13.8105,13.7792,13.8105,178200.0
2009-04-22 09:30:00,21.96,22.06,21.9,21.98,44600.0,13.7479,13.8105,13.7103,13.7604,44600.0
2009-04-22 09:35:00,21.98,22.02,21.93,21.95,41500.0,13.7604,13.7854,13.7291,13.7416,41500.0
2009-04-22 09:40:00,21.93,21.93,21.83,21.9,26500.0,13.7291,13.7291,13.6665,13.7103,26500.0
2009-04-22 09:45:00,21.88,21.88,21.83,21.88,24000.0,13.6978,13.6978,13.6665,13.6978,24000.0
2009-04-22 09:50:00,21.88,21.97,21.88,21.93,22300.0,13.6978,13.7541,13.6978,13.7291,22300.0
2009-04-22 09:55:00,21.94,22.04,21.93,22.01,28200.0,13.7353,13.7979,13.7291,13.7792,28200.0
2009-04-22 10:00:00,22.02,22.08,22.0,22.06,43600.0,13.7854,13.823,13.7729,13.8105,43600.0
2009-04-22 10:05:00,22.06,22.12,22.04,22.12,59800.0,13.8105,13.848,13.7979,13.848,59800.0
2009-04-22 10:10:00,22.12,22.13,22.09,22.11,33100.0,13.848,13.8543,13.8293,13.8418,33100.0
2009-04-22 10:15:00,22.11,22.21,22.11,22.18,60700.0,13.8418,13.9044,13.8418,13.8856,60700.0
2009-04-22 10:20:00,22.18,22.22,22.15,22.16,36500.0,13.8856,13.9106,13.8668,13.8731,36500.0
2009-04-22 10:25:00,22.16,22.17,22.13,22.15,32800.0,13.8731,13.8793,13.8543,13.8668,32800.0
2009-04-22 10:30:00,22.16,22.2,22.11,22.18,60800.0,13.8731,13.8981,13.8418,13.8856,60800.0
2009-04-22 10:35:00,22.18,22.22,22.18,22.2,19500.0,13.8856,13.9106,13.8856,13.8981,19500.0
2009-04-22 10:40:00,22.21,22.23,22.2,22.23,28700.0,13.9044,13.9169,13.8981,13.9169,28700.0
2009-04-22 10:45:00,22.23,22.27,22.23,22.27,45900.0,13.9169,13.9419,13.9169,13.9419,45900.0
2009-04-22 10:50:00,22.27,22.33,22.23,22.3,52200.0,13.9419,13.9795,13.9169,13.9607,52200.0
2009-04-22 10:55:00,22.3,22.33,22.28,22.3,32500.0,13.9607,13.9795,13.9482,13.9607,32500.0
2009-04-22 11:00:00,22.31,22.32,22.27,22.28,30500.0,13.967,13.9732,13.9419,13.9482,30500.0
2009-04-22 11:05:00,22.28,22.29,22.22,22.23,45500.0,13.9482,13.9545,13.9106,13.9169,45500.0
2009-04-22 11:10:00,22.23,22.24,22.18,22.21,16600.0,13.9169,13.9232,13.8856,13.9044,16600.0
2009-04-22 11:15:00,22.21,22.26,22.2,22.25,26000.0,13.9044,13.9357,13.8981,13.9294,26000.0
2009-04-22 11:20:00,22.25,22.28,22.22,22.27,20300.0,13.9294,13.9482,13.9106,13.9419,20300.0
2009-04-22 11:25:00,22.27,22.27,22.23,22.26,16400.0,13.9419,13.9419,13.9169,13.9357,16400.0
2009-04-22 11:30:00,22.26,22.28,22.26,22.28,15400.0,13.9357,13.9482,13.9357,13.9482,15400.0
2009-04-22 11:35:00,22.28,22.29,22.27,22.27,16900.0,13.9482,13.9545,13.9419,13.9419,16900.0
2009-04-22 11:40:00,22.28,22.28,22.27,22.28,18300.0,13.9482,13.9482,13.9419,13.9482,18300.0
2009-04-22 11:45:00,22.28,22.32,22.28,22.3,18700.0,13.9482,13.9732,13.9482,13.9607,18700.0
2009-04-22 11:50:00,22.29,22.3,22.28,22.29,18000.0,13.9545,13.9607,13.9482,13.9545,18000.0
2009-04-22 11:55:00,22.29,22.32,22.28,22.31,8200.0,13.9545,13.9732,13.9482,13.967,8200.0
2009-04-22 12:00:00,22.31,22.32,22.3,22.31,16100.0,13.967,13.9732,13.9607,13.967,16100.0
2009-04-22 12:05:00,22.3,22.31,22.27,22.29,15900.0,13.9607,13.967,13.9419,13.9545,15900.0
2009-04-22 12:10:00,22.29,22.3,22.28,22.28,11000.0,13.9545,13.9607,13.9482,13.9482,11000.0
2009-04-22 12:15:00,22.28,22.3,22.26,22.3,11800.0,13.9482,13.9607,13.9357,13.9607,11800.0
2009-04-22 12:20:00,22.3,22.32,22.29,22.32,17100.0,13.9607,13.9732,13.9545,13.9732,17100.0
2009-04-22 12:25:00,22.33,22.33,22.27,22.28,17200.0,13.9795,13.9795,13.9419,13.9482,17200.0
2009-04-22 12:30:00,22.26,22.27,22.25,22.27,9300.0,13.9357,13.9419,13.9294,13.9419,9300.0
2009-04-22 12:35:00,22.26,22.26,22.18,22.19,96400.0,13.9357,13.9357,13.8856,13.8919,96400.0
2009-04-22 12:40:00,22.19,22.19,22.18,22.19,9700.0,13.8919,13.8919,13.8856,13.8919,9700.0
2009-04-22 12:45:00,22.18,22.19,22.07,22.07,42800.0,13.8856,13.8919,13.8167,13.8167,42800.0
2009-04-22 12:50:00,22.07,22.1,22.05,22.07,26100.0,13.8167,13.8355,13.8042,13.8167,26100.0
2009-04-22 12:55:00,22.07,22.1,22.07,22.08,20800.0,13.8167,13.8355,13.8167,13.823,20800.0
2009-04-22 13:00:00,22.08,22.1,22.07,22.09,20400.0,13.823,13.8355,13.8167,13.8293,20400.0
2009-04-22 13:05:00,22.09,22.13,22.09,22.13,40100.0,13.8293,13.8543,13.8293,13.8543,40100.0
2009-04-22 13:10:00,22.13,22.14,22.11,22.14,14000.0,13.8543,13.8606,13.8418,13.8606,14000.0
2009-04-22 13:15:00,22.14,22.21,22.13,22.18,35800.0,13.8606,13.9044,13.8543,13.8856,35800.0
2009-04-22 13:20:00,22.18,22.19,22.16,22.16,22400.0,13.8856,13.8919,13.8731,13.8731,22400.0
2009-04-22 13:25:00,22.17,22.21,22.16,22.18,15900.0,13.8793,13.9044,13.8731,13.8856,15900.0
2009-04-22 13:30:00,22.19,22.21,22.17,22.21,17300.0,13.8919,13.9044,13.8793,13.9044,17300.0
2009-04-22 13:35:00,22.21,22.23,22.2,22.23,17000.0,13.9044,13.9169,13.8981,13.9169,17000.0
2009-04-22 13:40:00,22.22,22.23,22.21,22.22,19800.0,13.9106,13.9169,13.9044,13.9106,19800.0
2009-04-22 13:45:00,22.22,22.23,22.21,22.22,14800.0,13.9106,13.9169,13.9044,13.9106,14800.0
2009-04-22 13:50:00,22.21,22.23,22.21,22.22,17800.0,13.9044,13.9169,13.9044,13.9106,17800.0
2009-04-22 13:55:00,22.22,22.23,22.16,22.16,20100.0,13.9106,13.9169,13.8731,13.8731,20100.0
2009-04-22 14:00:00,22.16,22.17,22.15,22.16,19000.0,13.8731,13.8793,13.8668,13.8731,19000.0
2009-04-22 14:05:00,22.16,22.2,22.15,22.2,13700.0,13.8731,13.8981,13.8668,13.8981,13700.0
2009-04-22 14:10:00,22.2,22.2,22.17,22.2,16900.0,13.8981,13.8981,13.8793,13.8981,16900.0
2009-04-22 14:15:00,22.2,22.25,22.19,22.23,20700.0,13.8981,13.9294,13.8919,13.9169,20700.0
2009-04-22 14:20:00,22.23,22.25,22.22,22.25,9300.0,13.9169,13.9294,13.9106,13.9294,9300.0
2009-04-22 14:25:00,22.25,22.27,22.24,22.27,15600.0,13.9294,13.9419,13.9232,13.9419,15600.0
2009-04-22 14:30:00,22.27,22.35,22.27,22.31,35300.0,13.9419,13.992,13.9419,13.967,35300.0
2009-04-22 14:35:00,22.31,22.35,22.31,22.35,18000.0,13.967,13.992,13.967,13.992,18000.0
2009-04-22 14:40:00,22.35,22.39,22.34,22.39,26800.0,13.992,14.0171,13.9858,14.0171,26800.0
2009-04-22 14:45:00,22.39,22.4,22.38,22.4,31300.0,14.0171,14.0233,14.0108,14.0233,31300.0
2009-04-22 14:50:00,22.39,22.42,22.39,22.42,28700.0,14.0171,14.0358,14.0171,14.0358,28700.0
2009-04-22 14:55:00,22.42,22.42,22.37,22.38,34300.0,14.0358,14.0358,14.0045,14.0108,34300.0
2009-04-22 15:00:00,22.37,22.38,22.35,22.36,30100.0,14.0045,14.0108,13.992,13.9983,30100.0
2009-04-22 15:05:00,22.36,22.39,22.36,22.39,41700.0,13.9983,14.0171,13.9983,14.0171,41700.0
2009-04-22 15:10:00,22.39,22.49,22.38,22.47,74500.0,14.0171,14.0797,14.0108,14.0671,74500.0
2009-04-22 15:15:00,22.47,22.48,22.33,22.34,48700.0,14.0671,14.0734,13.9795,13.9858,48700.0
2009-04-22 15:20:00,22.35,22.41,22.32,22.39,73600.0,13.992,14.0296,13.9732,14.0171,73600.0
2009-04-22 15:25:00,22.38,22.38,22.32,22.35,44600.0,14.0108,14.0108,13.9732,13.992,44600.0
2009-04-22 15:30:00,22.34,22.38,22.3,22.36,45200.0,13.9858,14.0108,13.9607,13.9983,45200.0
2009-04-22 15:35:00,22.37,22.38,22.28,22.28,127900.0,14.0045,14.0108,13.9482,13.9482,127900.0
2009-04-22 15:40:00,22.28,22.32,22.22,22.25,86900.0,13.9482,13.9732,13.9106,13.9294,86900.0
2009-04-22 15:45:00,22.24,22.27,22.17,22.21,69000.0,13.9232,13.9419,13.8793,13.9044,69000.0
2009-04-22 15:50:00,22.21,22.25,22.17,22.19,114800.0,13.9044,13.9294,13.8793,13.8919,114800.0
2009-04-22 15:55:00,22.18,22.2,22.14,22.16,182000.0,13.8856,13.8981,13.8606,13.8731,182000.0
2009-04-23 09:30:00,22.26,22.31,22.17,22.27,70300.0,13.9357,13.967,13.8793,13.9419,70300.0
2009-04-23 09:35:00,22.27,22.45,22.2,22.43,81900.0,13.9419,14.0546,13.8981,14.0421,81900.0
2009-04-23 09:40:00,22.43,22.44,22.33,22.36,52700.0,14.0421,14.0484,13.9795,13.9983,52700.0
2009-04-23 09:45:00,22.37,22.39,22.26,22.29,44500.0,14.0045,14.0171,13.9357,13.9545,44500.0
2009-04-23 09:50:00,22.29,22.31,22.24,22.26,33100.0,13.9545,13.967,13.9232,13.9357,33100.0
2009-04-23 09:55:00,22.25,22.25,22.2,22.25,23300.0,13.9294,13.9294,13.8981,13.9294,23300.0
2009-04-23 10:00:00,22.23,22.25,22.12,22.13,37900.0,13.9169,13.9294,13.848,13.8543,37900.0
2009-04-23 10:05:00,22.11,22.2,22.1,22.16,33800.0,13.8418,13.8981,13.8355,13.8731,33800.0
2009-04-23 10:10:00,22.17,22.27,22.17,22.22,74000.0,13.8793,13.9419,13.8793,13.9106,74000.0
2009-04-23 10:15:00,22.22,22.31,22.22,22.27,60200.0,13.9106,13.967,13.9106,13.9419,60200.0
2009-04-23 10:20:00,22.27,22.3,22.24,22.28,36500.0,13.9419,13.9607,13.9232,13.9482,36500.0
2009-04-23 10:25:00,22.29,22.31,22.26,22.28,23200.0,13.9545,13.967,13.9357,13.9482,23200.0
2009-04-23 10:30:00,22.29,22.35,22.28,22.32,50000.0,13.9545,13.992,13.9482,13.9732,50000.0
2009-04-23 10:35:00,22.32,22.43,22.31,22.42,45400.0,13.9732,14.0421,13.967,14.0358,45400.0
2009-04-23 10:40:00,22.42,22.46,22.37,22.39,23400.0,14.0358,14.0609,14.0045,14.0171,23400.0
2009-04-23 10:45:00,22.39,22.39,22.32,22.35,19100.0,14.0171,14.0171,13.9732,13.992,19100.0
2009-04-23 10:50:00,22.34,22.34,22.29,22.29,32900.0,13.9858,13.9858,13.9545,13.9545,32900.0
2009-04-23 10:55:00,22.3,22.3,22.22,22.22,28800.0,13.9607,13.9607,13.9106,13.9106,28800.0
2009-04-23 11:00:00,22.22,22.27,22.2,22.25,75100.0,13.9106,13.9419,13.8981,13.9294,75100.0
2009-04-23 11:05:00,22.25,22.3,22.23,22.25,117700.0,13.9294,13.9607,13.9169,13.9294,117700.0
2009-04-23 11:10:00,22.25,22.25,22.09,22.09,50500.0,13.9294,13.9294,13.8293,13.8293,50500.0
2009-04-23 11:15:00,22.1,22.15,22.09,22.1,51400.0,13.8355,13.8668,13.8293,13.8355,51400.0
2009-04-23 11:20:00,22.1,22.21,22.1,22.2,46900.0,13.8355,13.9044,13.8355,13.8981,46900.0
2009-04-23 11:25:00,22.18,22.19,22.17,22.17,18600.0,13.8856,13.8919,13.8793,13.8793,18600.0
2009-04-23 11:30:00,22.17,22.17,22.13,22.15,26100.0,13.8793,13.8793,13.8543,13.8668,26100.0
2009-04-23 11:35:00,22.15,22.16,22.14,22.14,15600.0,13.8668,13.8731,13.8606,13.8606,15600.0
2009-04-23 11:40:00,22.14,22.16,22.12,22.12,30500.0,13.8606,13.8731,13.848,13.848,30500.0
2009-04-23 11:45:00,22.13,22.13,22.07,22.08,20900.0,13.8543,13.8543,13.8167,13.823,20900.0
2009-04-23 11:50:00,22.08,22.18,22.08,22.17,46800.0,13.823,13.8856,13.823,13.8793,46800.0
2009-04-23 11:55:00,22.17,22.17,22.08,22.12,25300.0,13.8793,13.8793,13.823,13.848,25300.0
2009-04-23 12:00:00,22.13,22.13,22.1,22.1,19900.0,13.8543,13.8543,13.8355,13.8355,19900.0
2009-04-23 12:05:00,22.1,22.27,22.1,22.26,85600.0,13.8355,13.9419,13.8355,13.9357,85600.0
2009-04-23 12:10:00,22.26,22.29,22.24,22.28,55700.0,13.9357,13.9545,13.9232,13.9482,55700.0
2009-04-23 12:15:00,22.28,22.3,22.27,22.28,23000.0,13.9482,13.9607,13.9419,13.9482,23000.0
2009-04-23 12:20:00,22.28,22.31,22.26,22.3,40900.0,13.9482,13.967,13.9357,13.9607,40900.0
2009-04-23 12:25:00,22.3,22.33,22.3,22.31,17100.0,13.9607,13.9795,13.9607,13.967,17100.0
2009-04-23 12:30:00,22.32,22.32,22.19,22.19,20800.0,13.9732,13.9732,13.8919,13.8919,20800.0
2009-04-23 12:35:00,22.19,22.23,22.19,22.23,18200.0,13.8919,13.9169,13.8919,13.9169,18200.0
2009-04-23 12:40:00,22.23,22.32,22.22,22.29,27700.0,13.9169,13.9732,13.9106,13.9545,27700.0
2009-04-23 12:45:00,22.29,22.29,22.25,22.26,35200.0,13.9545,13.9545,13.9294,13.9357,35200.0
2009-04-23 12:50:00,22.25,22.25,22.21,22.22,132800.0,13.9294,13.9294,13.9044,13.9106,132800.0
2009-04-23 12:55:00,22.21,22.22,22.21,22.22,15200.0,13.9044,13.9106,13.9044,13.9106,15200.0
2009-04-23 13:00:00,22.22,22.28,22.21,22.21,50700.0,13.9106,13.9482,13.9044,13.9044,50700.0
2009-04-23 13:05:00,22.21,22.22,22.19,22.22,34200.0,13.9044,13.9106,13.8919,13.9106,34200.0
2009-04-23 13:10:00,22.22,22.22,22.17,22.2,47200.0,13.9106,13.9106,13.8793,13.8981,47200.0
2009-04-23 13:15:00,22.2,22.26,22.2,22.25,19300.0,13.8981,13.9357,13.8981,13.9294,19300.0
2009-04-23 13:20:00,22.25,22.27,22.25,22.26,18400.0,13.9294,13.9419,13.9294,13.9357,18400.0
2009-04-23 13:25:00,22.25,22.3,22.25,22.26,30500.0,13.9294,13.9607,13.9294,13.9357,30500.0
2009-04-23 13:30:00,22.26,22.27,22.23,22.24,26800.0,13.9357,13.9419,13.9169,13.9232,26800.0
2009-04-23 13:35:00,22.24,22.3,22.24,22.3,49600.0,13.9232,13.9607,13.9232,13.9607,49600.0
2009-04-23 13:40:00,22.3,22.32,22.27,22.31,64800.0,13.9607,13.9732,13.9419,13.967,64800.0
2009-04-23 13:45:00,22.31,22.33,22.25,22.26,18300.0,13.967,13.9795,13.9294,13.9357,18300.0
2009-04-23 13:50:00,22.27,22.27,22.21,22.22,26800.0,13.9419,13.9419,13.9044,13.9106,26800.0
2009-04-23 13:55:00,22.23,22.27,22.22,22.26,12600.0,13.9169,13.9419,13.9106,13.9357,12600.0
2009-04-23 14:00:00,22.26,22.28,22.2,22.28,23800.0,13.9357,13.9482,13.8981,13.9482,23800.0
2009-04-23 14:05:00,22.27,22.28,22.24,22.24,12500.0,13.9419,13.9482,13.9232,13.9232,12500.0
2009-04-23 14:10:00,22.25,22.25,22.21,22.21,13900.0,13.9294,13.9294,13.9044,13.9044,13900.0
2009-04-23 14:15:00,22.21,22.27,22.21,22.25,21600.0,13.9044,13.9419,13.9044,13.9294,21600.0
2009-04-23 14:20:00,22.25,22.25,22.21,22.21,14400.0,13.9294,13.9294,13.9044,13.9044,14400.0
2009-04-23 14:25:00,22.21,22.24,22.2,22.22,16900.0,13.9044,13.9232,13.8981,13.9106,16900.0
2009-04-23 14:30:00,22.22,22.23,22.19,22.21,51100.0,13.9106,13.9169,13.8919,13.9044,51100.0
2009-04-23 14:35:00,22.21,22.28,22.19,22.26,38700.0,13.9044,13.9482,13.8919,13.9357,38700.0
2009-04-23 14:40:00,22.27,22.27,22.21,22.22,75700.0,13.9419,13.9419,13.9044,13.9106,75700.0
2009-04-23 14:45:00,22.22,22.23,22.2,22.22,37300.0,13.9106,13.9169,13.8981,13.9106,37300.0
2009-04-23 14:50:00,22.23,22.25,22.2,22.24,89800.0,13.9169,13.9294,13.8981,13.9232,89800.0
2009-04-23 14:55:00,22.25,22.26,22.18,22.18,56100.0,13.9294,13.9357,13.8856,13.8856,56100.0
2009-04-23 15:00:00,22.19,22.19,22.09,22.1,84300.0,13.8919,13.8919,13.8293,13.8355,84300.0
2009-04-23 15:05:00,22.11,22.13,22.06,22.07,76500.0,13.8418,13.8543,13.8105,13.8167,76500.0
2009-04-23 15:10:00,22.09,22.09,22.0,22.07,93900.0,13.8293,13.8293,13.7729,13.8167,93900.0
2009-04-23 15:15:00,22.07,22.08,22.05,22.07,73200.0,13.8167,13.823,13.8042,13.8167,73200.0
2009-04-23 15:20:00,22.07,22.13,22.07,22.12,89800.0,13.8167,13.8543,13.8167,13.848,89800.0
2009-04-23 15:25:00,22.13,22.16,22.07,22.07,61000.0,13.8543,13.8731,13.8167,13.8167,61000.0
2009-04-23 15:30:00,22.08,22.11,22.05,22.06,188000.0,13.823,13.8418,13.8042,13.8105,188000.0
2009-04-23 15:35:00,22.07,22.07,21.99,22.06,153000.0,13.8167,13.8167,13.7666,13.8105,153000.0
2009-04-23 15:40:00,22.06,22.17,22.06,22.15,103600.0,13.8105,13.8793,13.8105,13.8668,103600.0
2009-04-23 15:45:00,22.15,22.2,22.12,22.17,123000.0,13.8668,13.8981,13.848,13.8793,123000.0
2009-04-23 15:50:00,22.17,22.29,22.17,22.27,182800.0,13.8793,13.9545,13.8793,13.9419,182800.0
2009-04-23 15:55:00,22.27,22.28,22.18,22.23,198000.0,13.9419,13.9482,13.8856,13.9169,198000.0
2009-04-24 09:30:00,22.34,22.48,22.2,22.24,91100.0,13.9858,14.0734,13.8981,13.9232,91100.0
2009-04-24 09:35:00,22.25,22.33,22.19,22.32,24000.0,13.9294,13.9795,13.8919,13.9732,24000.0
2009-04-24 09:40:00,22.31,22.38,22.28,22.38,16200.0,13.967,14.0108,13.9482,14.0108,16200.0
2009-04-24 09:45:00,22.38,22.41,22.36,22.38,18400.0,14.0108,14.0296,13.9983,14.0108,18400.0
2009-04-24 09:50:00,22.39,22.45,22.34,22.35,44500.0,14.0171,14.0546,13.9858,13.992,44500.0
2009-04-24 09:55:00,22.34,22.43,22.33,22.4,58400.0,13.9858,14.0421,13.9795,14.0233,58400.0
2009-04-24 10:00:00,22.42,22.42,22.24,22.25,111300.0,14.0358,14.0358,13.9232,13.9294,111300.0
2009-04-24 10:05:00,22.25,22.42,22.25,22.31,133100.0,13.9294,14.0358,13.9294,13.967,133100.0
2009-04-24 10:10:00,22.3,22.3,22.2,22.21,22600.0,13.9607,13.9607,13.8981,13.9044,22600.0
2009-04-24 10:15:00,22.22,22.34,22.2,22.32,36200.0,13.9106,13.9858,13.8981,13.9732,36200.0
2009-04-24 10:20:00,22.32,22.38,22.26,22.3,95400.0,13.9732,14.0108,13.9357,13.9607,95400.0
2009-04-24 10:25:00,22.3,22.41,22.28,22.41,48200.0,13.9607,14.0296,13.9482,14.0296,48200.0
2009-04-24 10:30:00,22.41,22.41,22.31,22.33,39500.0,14.0296,14.0296,13.967,13.9795,39500.0
2009-04-24 10:35:00,22.34,22.4,22.33,22.37,52600.0,13.9858,14.0233,13.9795,14.0045,52600.0
2009-04-24 10:40:00,22.38,22.38,22.26,22.26,74500.0,14.0108,14.0108,13.9357,13.9357,74500.0
2009-04-24 10:45:00,22.27,22.43,22.26,22.42,38900.0,13.9419,14.0421,13.9357,14.0358,38900.0
2009-04-24 10:50:00,22.42,22.42,22.38,22.38,14900.0,14.0358,14.0358,14.0108,14.0108,14900.0
2009-04-24 10:55:00,22.38,22.42,22.37,22.41,24800.0,14.0108,14.0358,14.0045,14.0296,24800.0
2009-04-24 11:00:00,22.39,22.42,22.37,22.42,25500.0,14.0171,14.0358,14.0045,14.0358,25500.0
2009-04-24 11:05:00,22.41,22.44,22.4,22.42,50000.0,14.0296,14.0484,14.0233,14.0358,50000.0
2009-04-24 11:10:00,22.41,22.48,22.41,22.47,28600.0,14.0296,14.0734,14.0296,14.0671,28600.0
2009-04-24 11:15:00,22.47,22.47,22.4,22.43,79000.0,14.0671,14.0671,14.0233,14.0421,79000.0
2009-04-24 11:20:00,22.43,22.46,22.39,22.39,64000.0,14.0421,14.0609,14.0171,14.0171,64000.0
2009-04-24 11:25:00,22.4,22.49,22.39,22.48,18000.0,14.0233,14.0797,14.0171,14.0734,18000.0
2009-04-24 11:30:00,22.48,22.53,22.46,22.51,27500.0,14.0734,14.1047,14.0609,14.0922,27500.0
2009-04-24 11:35:00,22.5,22.57,22.5,22.56,30800.0,14.0859,14.1298,14.0859,14.1235,30800.0
2009-04-24 11:40:00,22.57,22.58,22.53,22.53,32300.0,14.1298,14.136,14.1047,14.1047,32300.0
2009-04-24 11:45:00,22.54,22.6,22.53,22.58,44300.0,14.111,14.1485,14.1047,14.136,44300.0
2009-04-24 11:50:00,22.57,22.62,22.57,22.62,99900.0,14.1298,14.1611,14.1298,14.1611,99900.0
2009-04-24 11:55:00,22.62,22.63,22.55,22.55,57600.0,14.1611,14.1673,14.1172,14.1172,57600.0
2009-04-24 12:00:00,22.55,22.56,22.48,22.51,89700.0,14.1172,14.1235,14.0734,14.0922,89700.0
2009-04-24 12:05:00,22.51,22.68,22.51,22.67,113500.0,14.0922,14.1986,14.0922,14.1924,113500.0
2009-04-24 12:10:00,22.67,22.69,22.63,22.63,31400.0,14.1924,14.2049,14.1673,14.1673,31400.0
2009-04-24 12:15:00,22.63,22.69,22.63,22.66,159700.0,14.1673,14.2049,14.1673,14.1861,159700.0
2009-04-24 12:20:00,22.66,22.66,22.63,22.64,29800.0,14.1861,14.1861,14.1673,14.1736,29800.0
2009-04-24 12:25:00,22.63,22.65,22.63,22.65,24700.0,14.1673,14.1798,14.1673,14.1798,24700.0
2009-04-24 12:30:00,22.64,22.68,22.64,22.68,75500.0,14.1736,14.1986,14.1736,14.1986,75500.0
2009-04-24 12:35:00,22.68,22.87,22.67,22.87,125400.0,14.1986,14.3176,14.1924,14.3176,125400.0
2009-04-24 12:40:00,22.87,22.87,22.78,22.85,65300.0,14.3176,14.3176,14.2612,14.305,65300.0
2009-04-24 12:45:00,22.85,22.86,22.82,22.83,48100.0,14.305,14.3113,14.2863,14.2925,48100.0
2009-04-24 12:50:00,22.83,22.92,22.82,22.91,98700.0,14.2925,14.3489,14.2863,14.3426,98700.0
2009-04-24 12:55:00,22.91,22.94,22.88,22.92,130400.0,14.3426,14.3614,14.3238,14.3489,130400.0
2009-04-24 13:00:00,22.92,22.92,22.83,22.84,35200.0,14.3489,14.3489,14.2925,14.2988,35200.0
2009-04-24 13:05:00,22.85,22.86,22.8,22.82,34300.0,14.305,14.3113,14.2737,14.2863,34300.0
2009-04-24 13:10:00,22.82,22.84,22.81,22.83,17700.0,14.2863,14.2988,14.28,14.2925,17700.0
2009-04-24 13:15:00,22.83,22.88,22.83,22.86,31500.0,14.2925,14.3238,14.2925,14.3113,31500.0
2009-04-24 13:20:00,22.86,22.88,22.84,22.87,49000.0,14.3113,14.3238,14.2988,14.3176,49000.0
2009-04-24 13:25:00,22.87,22.87,22.84,22.85,23500.0,14.3176,14.3176,14.2988,14.305,23500.0
2009-04-24 13:30:00,22.85,22.85,22.82,22.83,22800.0,14.305,14.305,14.2863,14.2925,22800.0
2009-04-24 13:35:00,22.82,22.84,22.8,22.8,36600.0,14.2863,14.2988,14.2737,14.2737,36600.0
2009-04-24 13:40:00,22.8,22.81,22.8,22.8,33700.0,14.2737,14.28,14.2737,14.2737,33700.0
2009-04-24 13:45:00,22.81,22.81,22.77,22.77,29200.0,14.28,14.28,14.255,14.255,29200.0
2009-04-24 13:50:00,22.77,22.8,22.77,22.8,15100.0,14.255,14.2737,14.255,14.2737,15100.0
2009-04-24 13:55:00,22.8,22.8,22.76,22.8,74000.0,14.2737,14.2737,14.2487,14.2737,74000.0
2009-04-24 14:00:00,22.8,22.86,22.75,22.83,97900.0,14.2737,14.3113,14.2424,14.2925,97900.0
2009-04-24 14:05:00,22.83,22.83,22.78,22.79,103100.0,14.2925,14.2925,14.2612,14.2675,103100.0
2009-04-24 14:10:00,22.79,22.82,22.68,22.69,159700.0,14.2675,14.2863,14.1986,14.2049,159700.0
2009-04-24 14:15:00,22.71,22.78,22.7,22.77,78300.0,14.2174,14.2612,14.2111,14.255,78300.0
2009-04-24 14:20:00,22.77,22.81,22.75,22.8,63100.0,14.255,14.28,14.2424,14.2737,63100.0
2009-04-24 14:25:00,22.81,22.82,22.79,22.8,48200.0,14.28,14.2863,14.2675,14.2737,48200.0
2009-04-24 14:30:00,22.8,22.82,22.76,22.79,86300.0,14.2737,14.2863,14.2487,14.2675,86300.0
2009-04-24 14:35:00,22.79,22.82,22.77,22.82,48100.0,14.2675,14.2863,14.255,14.2863,48100.0
2009-04-24 14:40:00,22.82,22.85,22.79,22.84,29400.0,14.2863,14.305,14.2675,14.2988,29400.0
2009-04-24 14:45:00,22.84,22.86,22.8,22.8,52700.0,14.2988,14.3113,14.2737,14.2737,52700.0
2009-04-24 14:50:00,22.81,22.81,22.8,22.81,15200.0,14.28,14.28,14.2737,14.28,15200.0
2009-04-24 14:55:00,22.81,22.86,22.8,22.85,43100.0,14.28,14.3113,14.2737,14.305,43100.0
2009-04-24 15:00:00,22.86,22.9,22.82,22.89,77600.0,14.3113,14.3363,14.2863,14.3301,77600.0
2009-04-24 15:05:00,22.89,22.95,22.89,22.91,65100.0,14.3301,14.3676,14.3301,14.3426,65100.0
2009-04-24 15:10:00,22.92,22.92,22.85,22.86,77400.0,14.3489,14.3489,14.305,14.3113,77400.0
2009-04-24 15:15:00,22.87,22.88,22.83,22.85,63800.0,14.3176,14.3238,14.2925,14.305,63800.0
2009-04-24 15:20:00,22.84,22.89,22.84,22.88,34900.0,14.2988,14.3301,14.2988,14.3238,34900.0
2009-04-24 15:25:00,22.89,22.9,22.8,22.84,89100.0,14.3301,14.3363,14.2737,14.2988,89100.0
2009-04-24 15:30:00,22.84,22.87,22.82,22.82,101800.0,14.2988,14.3176,14.2863,14.2863,101800.0
2009-04-24 15:35:00,22.81,22.81,22.76,22.8,95900.0,14.28,14.28,14.2487,14.2737,95900.0
2009-04-24 15:40:00,22.8,22.86,22.79,22.83,308700.0,14.2737,14.3113,14.2675,14.2925,308700.0
2009-04-24 15:45:00,22.84,22.91,22.83,22.88,145300.0,14.2988,14.3426,14.2925,14.3238,145300.0
2009-04-24 15:50:00,22.88,22.88,22.79,22.81,164700.0,14.3238,14.3238,14.2675,14.28,164700.0
2009-04-24 15:55:00,22.81,22.82,22.68,22.78,212300.0,14.28,14.2863,14.1986,14.2612,212300.0
2009-04-27 09:30:00,22.6,22.8,22.59,22.8,47700.0,14.1485,14.2737,14.1423,14.2737,47700.0
2009-04-27 09:35:00,22.8,22.9,22.74,22.89,52800.0,14.2737,14.3363,14.2362,14.3301,52800.0
2009-04-27 09:40:00,22.88,22.88,22.68,22.78,40600.0,14.3238,14.3238,14.1986,14.2612,40600.0
2009-04-27 09:45:00,22.79,22.84,22.72,22.77,592600.0,14.2675,14.2988,14.2237,14.255,592600.0
2009-04-27 09:50:00,22.77,22.77,22.69,22.69,37200.0,14.255,14.255,14.2049,14.2049,37200.0
2009-04-27 09:55:00,22.67,22.77,22.67,22.74,58100.0,14.1924,14.255,14.1924,14.2362,58100.0
2009-04-27 10:00:00,22.75,22.8,22.75,22.76,41000.0,14.2424,14.2737,14.2424,14.2487,41000.0
2009-04-27 10:05:00,22.75,22.76,22.63,22.64,47800.0,14.2424,14.2487,14.1673,14.1736,47800.0
2009-04-27 10:10:00,22.64,22.64,22.55,22.6,20700.0,14.1736,14.1736,14.1172,14.1485,20700.0
2009-04-27 10:15:00,22.6,22.74,22.53,22.73,63900.0,14.1485,14.2362,14.1047,14.2299,63900.0
2009-04-27 10:20:00,22.72,22.77,22.69,22.74,75200.0,14.2237,14.255,14.2049,14.2362,75200.0
2009-04-27 10:25:00,22.73,22.75,22.68,22.74,52300.0,14.2299,14.2424,14.1986,14.2362,52300.0
2009-04-27 10:30:00,22.75,22.76,22.72,22.73,101900.0,14.2424,14.2487,14.2237,14.2299,101900.0
2009-04-27 10:35:00,22.73,22.85,22.73,22.84,56000.0,14.2299,14.305,14.2299,14.2988,56000.0
2009-04-27 10:40:00,22.85,22.86,22.82,22.86,49300.0,14.305,14.3113,14.2863,14.3113,49300.0
2009-04-27 10:45:00,22.85,22.87,22.83,22.85,43100.0,14.305,14.3176,14.2925,14.305,43100.0
2009-04-27 10:50:00,22.86,22.87,22.74,22.83,128400.0,14.3113,14.3176,14.2362,14.2925,128400.0
2009-04-27 10:55:00,22.83,22.87,22.83,22.85,20200.0,14.2925,14.3176,14.2925,14.305,20200.0
2009-04-27 11:00:00,22.85,22.95,22.85,22.89,30000.0,14.305,14.3676,14.305,14.3301,30000.0
2009-04-27 11:05:00,22.89,22.99,22.87,22.97,26700.0,14.3301,14.3927,14.3176,14.3802,26700.0
2009-04-27 11:10:00,22.98,22.98,22.94,22.96,19600.0,14.3864,14.3864,14.3614,14.3739,19600.0
2009-04-27 11:15:00,22.97,22.97,22.88,22.89,14100.0,14.3802,14.3802,14.3238,14.3301,14100.0
2009-04-27 11:20:00,22.9,22.93,22.89,22.91,10100.0,14.3363,14.3551,14.3301,14.3426,10100.0
2009-04-27 11:25:00,22.92,22.94,22.91,22.93,3900.0,14.3489,14.3614,14.3426,14.3551,3900.0
2009-04-27 11:30:00,22.95,22.99,22.94,22.98,13800.0,14.3676,14.3927,14.3614,14.3864,13800.0
2009-04-27 11:35:00,22.99,23.05,22.97,23.03,15400.0,14.3927,14.4303,14.3802,14.4177,15400.0
2009-04-27 11:40:00,23.04,23.04,22.98,23.01,13000.0,14.424,14.424,14.3864,14.4052,13000.0
2009-04-27 11:45:00,23.01,23.07,23.0,23.05,12000.0,14.4052,14.4428,14.3989,14.4303,12000.0
2009-04-27 11:50:00,23.05,23.06,23.01,23.01,11100.0,14.4303,14.4365,14.4052,14.4052,11100.0
2009-04-27 11:55:00,23.02,23.05,23.01,23.04,13800.0,14.4115,14.4303,14.4052,14.424,13800.0
2009-04-27 12:00:00,23.05,23.1,23.04,23.1,15600.0,14.4303,14.4616,14.424,14.4616,15600.0
2009-04-27 12:05:00,23.09,23.1,23.05,23.06,18300.0,14.4553,14.4616,14.4303,14.4365,18300.0
2009-04-27 12:10:00,23.07,23.07,22.98,22.98,12000.0,14.4428,14.4428,14.3864,14.3864,12000.0
2009-04-27 12:15:00,22.98,22.99,22.92,22.93,15600.0,14.3864,14.3927,14.3489,14.3551,15600.0
2009-04-27 12:20:00,22.93,22.95,22.92,22.94,6800.0,14.3551,14.3676,14.3489,14.3614,6800.0
2009-04-27 12:25:00,22.93,22.94,22.89,22.9,15300.0,14.3551,14.3614,14.3301,14.3363,15300.0
2009-04-27 12:30:00,22.9,22.91,22.84,22.85,11700.0,14.3363,14.3426,14.2988,14.305,11700.0
2009-04-27 12:35:00,22.85,22.85,22.79,22.81,13400.0,14.305,14.305,14.2675,14.28,13400.0
2009-04-27 12:40:00,22.82,22.82,22.75,22.79,18200.0,14.2863,14.2863,14.2424,14.2675,18200.0
2009-04-27 12:45:00,22.79,22.81,22.75,22.76,10800.0,14.2675,14.28,14.2424,14.2487,10800.0
2009-04-27 12:50:00,22.76,22.76,22.73,22.73,10000.0,14.2487,14.2487,14.2299,14.2299,10000.0
2009-04-27 12:55:00,22.73,22.75,22.72,22.74,4700.0,14.2299,14.2424,14.2237,14.2362,4700.0
2009-04-27 13:00:00,22.75,22.75,22.69,22.71,20000.0,14.2424,14.2424,14.2049,14.2174,20000.0
2009-04-27 13:05:00,22.71,22.76,22.68,22.75,15700.0,14.2174,14.2487,14.1986,14.2424,15700.0
2009-04-27 13:10:00,22.75,22.82,22.75,22.8,23900.0,14.2424,14.2863,14.2424,14.2737,23900.0
2009-04-27 13:15:00,22.79,22.79,22.74,22.74,16300.0,14.2675,14.2675,14.2362,14.2362,16300.0
2009-04-27 13:20:00,22.72,22.74,22.68,22.74,9500.0,14.2237,14.2362,14.1986,14.2362,9500.0
2009-04-27 13:25:00,22.73,22.73,22.7,22.7,10300.0,14.2299,14.2299,14.2111,14.2111,10300.0
2009-04-27 13:30:00,22.7,22.71,22.65,22.68,17800.0,14.2111,14.2174,14.1798,14.1986,17800.0
2009-04-27 13:35:00,22.69,22.69,22.63,22.65,14100.0,14.2049,14.2049,14.1673,14.1798,14100.0
2009-04-27 13:40:00,22.65,22.7,22.65,22.69,15200.0,14.1798,14.2111,14.1798,14.2049,15200.0
2009-04-27 13:45:00,22.68,22.68,22.57,22.57,29700.0,14.1986,14.1986,14.1298,14.1298,29700.0
2009-04-27 13:50:00,22.58,22.59,22.55,22.56,23500.0,14.136,14.1423,14.1172,14.1235,23500.0
2009-04-27 13:55:00,22.55,22.56,22.53,22.55,16500.0,14.1172,14.1235,14.1047,14.1172,16500.0
2009-04-27 14:00:00,22.55,22.56,22.5,22.53,14600.0,14.1172,14.1235,14.0859,14.1047,14600.0
2009-04-27 14:05:00,22.53,22.55,22.51,22.51,18400.0,14.1047,14.1172,14.0922,14.0922,18400.0
2009-04-27 14:10:00,22.51,22.56,22.5,22.53,14800.0,14.0922,14.1235,14.0859,14.1047,14800.0
2009-04-27 14:15:00,22.53,22.53,22.46,22.52,34300.0,14.1047,14.1047,14.0609,14.0984,34300.0
2009-04-27 14:20:00,22.51,22.56,22.51,22.55,9300.0,14.0922,14.1235,14.0922,14.1172,9300.0
2009-04-27 14:25:00,22.55,22.57,22.52,22.57,20600.0,14.1172,14.1298,14.0984,14.1298,20600.0
2009-04-27 14:30:00,22.57,22.6,22.57,22.6,13400.0,14.1298,14.1485,14.1298,14.1485,13400.0
2009-04-27 14:35:00,22.6,22.69,22.59,22.63,90300.0,14.1485,14.2049,14.1423,14.1673,90300.0
2009-04-27 14:40:00,22.63,22.66,22.62,22.63,17600.0,14.1673,14.1861,14.1611,14.1673,17600.0
2009-04-27 14:45:00,22.63,22.64,22.62,22.63,13200.0,14.1673,14.1736,14.1611,14.1673,13200.0
2009-04-27 14:50:00,22.63,22.67,22.61,22.64,32700.0,14.1673,14.1924,14.1548,14.1736,32700.0
2009-04-27 14:55:00,22.64,22.69,22.63,22.67,15200.0,14.1736,14.2049,14.1673,14.1924,15200.0
2009-04-27 15:00:00,22.68,22.68,22.61,22.62,24900.0,14.1986,14.1986,14.1548,14.1611,24900.0
2009-04-27 15:05:00,22.62,22.63,22.55,22.56,22700.0,14.1611,14.1673,14.1172,14.1235,22700.0
2009-04-27 15:10:00,22.56,22.56,22.52,22.54,42000.0,14.1235,14.1235,14.0984,14.111,42000.0
2009-04-27 15:15:00,22.54,22.67,22.53,22.67,55200.0,14.111,14.1924,14.1047,14.1924,55200.0
2009-04-27 15:20:00,22.66,22.69,22.64,22.66,29500.0,14.1861,14.2049,14.1736,14.1861,29500.0
2009-04-27 15:25:00,22.65,22.65,22.56,22.58,34200.0,14.1798,14.1798,14.1235,14.136,34200.0
2009-04-27 15:30:00,22.58,22.65,22.55,22.6,43700.0,14.136,14.1798,14.1172,14.1485,43700.0
2009-04-27 15:35:00,22.6,22.63,22.58,22.61,34200.0,14.1485,14.1673,14.136,14.1548,34200.0
2009-04-27 15:40:00,22.6,22.71,22.6,22.67,57600.0,14.1485,14.2174,14.1485,14.1924,57600.0
2009-04-27 15:45:00,22.66,22.74,22.61,22.69,81900.0,14.1861,14.2362,14.1548,14.2049,81900.0
2009-04-27 15:50:00,22.68,22.68,22.6,22.66,69400.0,14.1986,14.1986,14.1485,14.1861,69400.0
2009-04-27 15:55:00,22.66,22.66,22.55,22.6,180400.0,14.1861,14.1861,14.1172,14.1485,180400.0
2009-04-28 09:30:00,22.4,22.44,22.12,22.16,76000.0,14.0233,14.0484,13.848,13.8731,76000.0
2009-04-28 09:35:00,22.17,22.29,22.01,22.29,62400.0,13.8793,13.9545,13.7792,13.9545,62400.0
2009-04-28 09:40:00,22.29,22.39,22.28,22.38,59400.0,13.9545,14.0171,13.9482,14.0108,59400.0
2009-04-28 09:45:00,22.39,22.43,22.38,22.4,28400.0,14.0171,14.0421,14.0108,14.0233,28400.0
2009-04-28 09:50:00,22.4,22.45,22.39,22.43,35200.0,14.0233,14.0546,14.0171,14.0421,35200.0
2009-04-28 09:55:00,22.44,22.44,22.39,22.43,26900.0,14.0484,14.0484,14.0171,14.0421,26900.0
2009-04-28 10:00:00,22.43,22.49,22.4,22.44,86800.0,14.0421,14.0797,14.0233,14.0484,86800.0
2009-04-28 10:05:00,22.45,22.45,22.34,22.38,28200.0,14.0546,14.0546,13.9858,14.0108,28200.0
2009-04-28 10:10:00,22.37,22.39,22.35,22.37,22500.0,14.0045,14.0171,13.992,14.0045,22500.0
2009-04-28 10:15:00,22.36,22.41,22.35,22.39,15000.0,13.9983,14.0296,13.992,14.0171,15000.0
2009-04-28 10:20:00,22.38,22.4,22.33,22.33,35000.0,14.0108,14.0233,13.9795,13.9795,35000.0
2009-04-28 10:25:00,22.34,22.42,22.33,22.38,34000.0,13.9858,14.0358,13.9795,14.0108,34000.0
2009-04-28 10:30:00,22.37,22.38,22.33,22.35,57200.0,14.0045,14.0108,13.9795,13.992,57200.0
2009-04-28 10:35:00,22.35,22.41,22.34,22.4,24800.0,13.992,14.0296,13.9858,14.0233,24800.0
2009-04-28 10:40:00,22.41,22.42,22.37,22.4,49100.0,14.0296,14.0358,14.0045,14.0233,49100.0
2009-04-28 10:45:00,22.4,22.42,22.35,22.36,40600.0,14.0233,14.0358,13.992,13.9983,40600.0
2009-04-28 10:50:00,22.35,22.42,22.35,22.4,36300.0,13.992,14.0358,13.992,14.0233,36300.0
2009-04-28 10:55:00,22.4,22.44,22.38,22.44,39600.0,14.0233,14.0484,14.0108,14.0484,39600.0
2009-04-28 11:00:00,22.43,22.47,22.43,22.46,23800.0,14.0421,14.0671,14.0421,14.0609,23800.0
2009-04-28 11:05:00,22.46,22.47,22.45,22.45,21200.0,14.0609,14.0671,14.0546,14.0546,21200.0
2009-04-28 11:10:00,22.45,22.46,22.42,22.43,47800.0,14.0546,14.0609,14.0358,14.0421,47800.0
2009-04-28 11:15:00,22.43,22.43,22.35,22.37,43900.0,14.0421,14.0421,13.992,14.0045,43900.0
2009-04-28 11:20:00,22.36,22.4,22.32,22.32,42000.0,13.9983,14.0233,13.9732,13.9732,42000.0
2009-04-28 11:25:00,22.32,22.33,22.32,22.32,14900.0,13.9732,13.9795,13.9732,13.9732,14900.0
2009-04-28 11:30:00,22.31,22.37,22.27,22.37,31200.0,13.967,14.0045,13.9419,14.0045,31200.0
2009-04-28 11:35:00,22.37,22.46,22.37,22.43,34900.0,14.0045,14.0609,14.0045,14.0421,34900.0
2009-04-28 11:40:00,22.43,22.48,22.43,22.45,78100.0,14.0421,14.0734,14.0421,14.0546,78100.0
2009-04-28 11:45:00,22.46,22.46,22.4,22.4,40400.0,14.0609,14.0609,14.0233,14.0233,40400.0
2009-04-28 11:50:00,22.4,22.41,22.37,22.4,22000.0,14.0233,14.0296,14.0045,14.0233,22000.0
2009-04-28 11:55:00,22.4,22.47,22.39,22.47,51600.0,14.0233,14.0671,14.0171,14.0671,51600.0
2009-04-28 12:00:00,22.47,22.53,22.47,22.53,37600.0,14.0671,14.1047,14.0671,14.1047,37600.0
2009-04-28 12:05:00,22.54,22.56,22.49,22.5,41500.0,14.111,14.1235,14.0797,14.0859,41500.0
2009-04-28 12:10:00,22.49,22.51,22.48,22.5,24100.0,14.0797,14.0922,14.0734,14.0859,24100.0
2009-04-28 12:15:00,22.51,22.51,22.44,22.45,85100.0,14.0922,14.0922,14.0484,14.0546,85100.0
2009-04-28 12:20:00,22.46,22.54,22.46,22.53,14200.0,14.0609,14.111,14.0609,14.1047,14200.0
2009-04-28 12:25:00,22.52,22.53,22.48,22.48,9000.0,14.0984,14.1047,14.0734,14.0734,9000.0
2009-04-28 12:30:00,22.48,22.49,22.48,22.48,27900.0,14.0734,14.0797,14.0734,14.0734,27900.0
2009-04-28 12:35:00,22.48,22.49,22.45,22.45,21800.0,14.0734,14.0797,14.0546,14.0546,21800.0
2009-04-28 12:40:00,22.45,22.47,22.45,22.46,19400.0,14.0546,14.0671,14.0546,14.0609,19400.0
2009-04-28 12:45:00,22.45,22.47,22.45,22.45,25000.0,14.0546,14.0671,14.0546,14.0546,25000.0
2009-04-28 12:50:00,22.45,22.49,22.44,22.46,23000.0,14.0546,14.0797,14.0484,14.0609,23000.0
2009-04-28 12:55:00,22.46,22.5,22.45,22.49,14500.0,14.0609,14.0859,14.0546,14.0797,14500.0
2009-04-28 13:00:00,22.5,22.59,22.5,22.58,66500.0,14.0859,14.1423,14.0859,14.136,66500.0
2009-04-28 13:05:00,22.59,22.59,22.48,22.48,36900.0,14.1423,14.1423,14.0734,14.0734,36900.0
2009-04-28 13:10:00,22.48,22.52,22.47,22.52,112100.0,14.0734,14.0984,14.0671,14.0984,112100.0
2009-04-28 13:15:00,22.52,22.52,22.51,22.52,8700.0,14.0984,14.0984,14.0922,14.0984,8700.0
2009-04-28 13:20:00,22.51,22.52,22.46,22.47,21800.0,14.0922,14.0984,14.0609,14.0671,21800.0
2009-04-28 13:25:00,22.47,22.48,22.45,22.47,9300.0,14.0671,14.0734,14.0546,14.0671,9300.0
2009-04-28 13:30:00,22.48,22.55,22.47,22.55,84800.0,14.0734,14.1172,14.0671,14.1172,84800.0
2009-04-28 13:35:00,22.55,22.57,22.54,22.55,21700.0,14.1172,14.1298,14.111,14.1172,21700.0
2009-04-28 13:40:00,22.55,22.58,22.52,22.52,23100.0,14.1172,14.136,14.0984,14.0984,23100.0
2009-04-28 13:45:00,22.53,22.54,22.51,22.54,9500.0,14.1047,14.111,14.0922,14.111,9500.0
2009-04-28 13:50:00,22.54,22.55,22.48,22.53,19200.0,14.111,14.1172,14.0734,14.1047,19200.0
2009-04-28 13:55:00,22.53,22.54,22.5,22.5,19000.0,14.1047,14.111,14.0859,14.0859,19000.0
2009-04-28 14:00:00,22.5,22.58,22.5,22.52,62400.0,14.0859,14.136,14.0859,14.0984,62400.0
2009-04-28 14:05:00,22.54,22.54,22.5,22.5,26600.0,14.111,14.111,14.0859,14.0859,26600.0
2009-04-28 14:10:00,22.49,22.53,22.49,22.51,21500.0,14.0797,14.1047,14.0797,14.0922,21500.0
2009-04-28 14:15:00,22.52,22.53,22.49,22.52,17600.0,14.0984,14.1047,14.0797,14.0984,17600.0
2009-04-28 14:20:00,22.51,22.58,22.51,22.58,31300.0,14.0922,14.136,14.0922,14.136,31300.0
2009-04-28 14:25:00,22.58,22.59,22.56,22.59,75100.0,14.136,14.1423,14.1235,14.1423,75100.0
2009-04-28 14:30:00,22.59,22.64,22.59,22.62,20400.0,14.1423,14.1736,14.1423,14.1611,20400.0
2009-04-28 14:35:00,22.62,22.68,22.61,22.68,17300.0,14.1611,14.1986,14.1548,14.1986,17300.0
2009-04-28 14:40:00,22.67,22.7,22.67,22.69,25300.0,14.1924,14.2111,14.1924,14.2049,25300.0
2009-04-28 14:45:00,22.69,22.69,22.61,22.63,22800.0,14.2049,14.2049,14.1548,14.1673,22800.0
2009-04-28 14:50:00,22.63,22.66,22.6,22.66,20300.0,14.1673,14.1861,14.1485,14.1861,20300.0
2009-04-28 14:55:00,22.65,22.66,22.64,22.64,119400.0,14.1798,14.1861,14.1736,14.1736,119400.0
2009-04-28 15:00:00,22.64,22.65,22.61,22.62,41800.0,14.1736,14.1798,14.1548,14.1611,41800.0
2009-04-28 15:05:00,22.61,22.62,22.58,22.59,31200.0,14.1548,14.1611,14.136,14.1423,31200.0
2009-04-28 15:10:00,22.59,22.6,22.54,22.54,75500.0,14.1423,14.1485,14.111,14.111,75500.0
2009-04-28 15:15:00,22.54,22.58,22.52,22.53,38600.0,14.111,14.136,14.0984,14.1047,38600.0
2009-04-28 15:20:00,22.52,22.55,22.49,22.53,34900.0,14.0984,14.1172,14.0797,14.1047,34900.0
2009-04-28 15:25:00,22.53,22.56,22.51,22.51,24000.0,14.1047,14.1235,14.0922,14.0922,24000.0
2009-04-28 15:30:00,22.51,22.53,22.45,22.5,64000.0,14.0922,14.1047,14.0546,14.0859,64000.0
2009-04-28 15:35:00,22.5,22.58,22.5,22.53,64900.0,14.0859,14.136,14.0859,14.1047,64900.0
2009-04-28 15:40:00,22.54,22.54,22.45,22.49,47100.0,14.111,14.111,14.0546,14.0797,47100.0
2009-04-28 15:45:00,22.49,22.51,22.47,22.49,63800.0,14.0797,14.0922,14.0671,14.0797,63800.0
2009-04-28 15:50:00,22.48,22.5,22.48,22.5,76500.0,14.0734,14.0859,14.0734,14.0859,76500.0
2009-04-28 15:55:00,22.49,22.5,22.42,22.42,170100.0,14.0797,14.0859,14.0358,14.0358,170100.0
2009-04-29 09:30:00,22.69,22.72,22.42,22.44,40500.0,14.2049,14.2237,14.0358,14.0484,40500.0
2009-04-29 09:35:00,22.47,22.64,22.43,22.62,32100.0,14.0671,14.1736,14.0421,14.1611,32100.0
2009-04-29 09:40:00,22.64,22.7,22.57,22.6,18600.0,14.1736,14.2111,14.1298,14.1485,18600.0
2009-04-29 09:45:00,22.6,22.64,22.59,22.61,18400.0,14.1485,14.1736,14.1423,14.1548,18400.0
2009-04-29 09:50:00,22.61,22.64,22.59,22.59,36800.0,14.1548,14.1736,14.1423,14.1423,36800.0
2009-04-29 09:55:00,22.58,22.64,22.56,22.63,35600.0,14.136,14.1736,14.1235,14.1673,35600.0
2009-04-29 10:00:00,22.63,22.68,22.63,22.64,35700.0,14.1673,14.1986,14.1673,14.1736,35700.0
2009-04-29 10:05:00,22.64,22.65,22.58,22.6,40100.0,14.1736,14.1798,14.136,14.1485,40100.0
2009-04-29 10:10:00,22.6,22.62,22.58,22.6,38700.0,14.1485,14.1611,14.136,14.1485,38700.0
2009-04-29 10:15:00,22.59,22.62,22.57,22.59,26700.0,14.1423,14.1611,14.1298,14.1423,26700.0
2009-04-29 10:20:00,22.6,22.64,22.58,22.61,22300.0,14.1485,14.1736,14.136,14.1548,22300.0
2009-04-29 10:25:00,22.62,22.66,22.6,22.64,22400.0,14.1611,14.1861,14.1485,14.1736,22400.0
2009-04-29 10:30:00,22.65,22.7,22.64,22.69,34800.0,14.1798,14.2111,14.1736,14.2049,34800.0
2009-04-29 10:35:00,22.69,22.72,22.68,22.72,17500.0,14.2049,14.2237,14.1986,14.2237,17500.0
2009-04-29 10:40:00,22.72,22.8,22.71,22.76,40300.0,14.2237,14.2737,14.2174,14.2487,40300.0
2009-04-29 10:45:00,22.76,22.77,22.75,22.75,15300.0,14.2487,14.255,14.2424,14.2424,15300.0
2009-04-29 10:50:00,22.75,22.78,22.74,22.77,30000.0,14.2424,14.2612,14.2362,14.255,30000.0
2009-04-29 10:55:00,22.78,22.8,22.77,22.79,29800.0,14.2612,14.2737,14.255,14.2675,29800.0
2009-04-29 11:00:00,22.79,22.8,22.74,22.76,22200.0,14.2675,14.2737,14.2362,14.2487,22200.0
2009-04-29 11:05:00,22.76,22.77,22.73,22.73,68400.0,14.2487,14.255,14.2299,14.2299,68400.0
2009-04-29 11:10:00,22.73,22.74,22.66,22.68,32500.0,14.2299,14.2362,14.1861,14.1986,32500.0
2009-04-29 11:15:00,22.68,22.71,22.67,22.71,36500.0,14.1986,14.2174,14.1924,14.2174,36500.0
2009-04-29 11:20:00,22.72,22.78,22.71,22.75,35000.0,14.2237,14.2612,14.2174,14.2424,35000.0
2009-04-29 11:25:00,22.74,22.84,22.74,22.82,79400.0,14.2362,14.2988,14.2362,14.2863,79400.0
2009-04-29 11:30:00,22.83,22.84,22.81,22.83,32500.0,14.2925,14.2988,14.28,14.2925,32500.0
2009-04-29 11:35:00,22.82,22.86,22.81,22.86,47200.0,14.2863,14.3113,14.28,14.3113,47200.0
2009-04-29 11:40:00,22.86,22.88,22.83,22.86,41100.0,14.3113,14.3238,14.2925,14.3113,41100.0
2009-04-29 11:45:00,22.86,22.89,22.86,22.89,29900.0,14.3113,14.3301,14.3113,14.3301,29900.0
2009-04-29 11:50:00,22.89,22.9,22.88,22.89,26200.0,14.3301,14.3363,14.3238,14.3301,26200.0
2009-04-29 11:55:00,22.89,22.9,22.85,22.85,25500.0,14.3301,14.3363,14.305,14.305,25500.0
2009-04-29 12:00:00,22.85,22.85,22.82,22.83,18100.0,14.305,14.305,14.2863,14.2925,18100.0
2009-04-29 12:05:00,22.85,22.85,22.8,22.8,11700.0,14.305,14.305,14.2737,14.2737,11700.0
2009-04-29 12:10:00,22.81,22.82,22.77,22.77,19700.0,14.28,14.2863,14.255,14.255,19700.0
2009-04-29 12:15:00,22.78,22.79,22.74,22.76,30800.0,14.2612,14.2675,14.2362,14.2487,30800.0
2009-04-29 12:20:00,22.77,22.77,22.71,22.72,22400.0,14.255,14.255,14.2174,14.2237,22400.0
2009-04-29 12:25:00,22.73,22.73,22.7,22.71,21700.0,14.2299,14.2299,14.2111,14.2174,21700.0
2009-04-29 12:30:00,22.72,22.73,22.7,22.7,18600.0,14.2237,14.2299,14.2111,14.2111,18600.0
2009-04-29 12:35:00,22.7,22.76,22.7,22.7,35000.0,14.2111,14.2487,14.2111,14.2111,35000.0
2009-04-29 12:40:00,22.7,22.72,22.69,22.72,12400.0,14.2111,14.2237,14.2049,14.2237,12400.0
2009-04-29 12:45:00,22.72,22.74,22.72,22.74,4500.0,14.2237,14.2362,14.2237,14.2362,4500.0
2009-04-29 12:50:00,22.74,22.74,22.72,22.72,6500.0,14.2362,14.2362,14.2237,14.2237,6500.0
2009-04-29 12:55:00,22.73,22.73,22.71,22.73,10400.0,14.2299,14.2299,14.2174,14.2299,10400.0
2009-04-29 13:00:00,22.73,22.74,22.72,22.74,9500.0,14.2299,14.2362,14.2237,14.2362,9500.0
2009-04-29 13:05:00,22.75,22.76,22.74,22.76,12500.0,14.2424,14.2487,14.2362,14.2487,12500.0
2009-04-29 13:10:00,22.75,22.78,22.75,22.78,18300.0,14.2424,14.2612,14.2424,14.2612,18300.0
2009-04-29 13:15:00,22.77,22.8,22.77,22.8,11600.0,14.255,14.2737,14.255,14.2737,11600.0
2009-04-29 13:20:00,22.8,22.86,22.79,22.85,28200.0,14.2737,14.3113,14.2675,14.305,28200.0
2009-04-29 13:25:00,22.85,22.91,22.84,22.91,28700.0,14.305,14.3426,14.2988,14.3426,28700.0
2009-04-29 13:30:00,22.9,22.92,22.85,22.88,31600.0,14.3363,14.3489,14.305,14.3238,31600.0
2009-04-29 13:35:00,22.89,22.89,22.87,22.89,14100.0,14.3301,14.3301,14.3176,14.3301,14100.0
2009-04-29 13:40:00,22.89,22.9,22.88,22.9,13600.0,14.3301,14.3363,14.3238,14.3363,13600.0
2009-04-29 13:45:00,22.9,22.93,22.9,22.92,32600.0,14.3363,14.3551,14.3363,14.3489,32600.0
2009-04-29 13:50:00,22.93,22.94,22.91,22.93,26800.0,14.3551,14.3614,14.3426,14.3551,26800.0
2009-04-29 13:55:00,22.94,22.94,22.92,22.93,27200.0,14.3614,14.3614,14.3489,14.3551,27200.0
2009-04-29 14:00:00,22.92,22.94,22.9,22.94,28900.0,14.3489,14.3614,14.3363,14.3614,28900.0
2009-04-29 14:05:00,22.94,22.94,22.91,22.93,18300.0,14.3614,14.3614,14.3426,14.3551,18300.0
2009-04-29 14:10:00,22.94,22.94,22.9,22.91,15700.0,14.3614,14.3614,14.3363,14.3426,15700.0
2009-04-29 14:15:00,22.9,22.97,22.86,22.9,70900.0,14.3363,14.3802,14.3113,14.3363,70900.0
2009-04-29 14:20:00,22.9,22.97,22.88,22.91,48000.0,14.3363,14.3802,14.3238,14.3426,48000.0
2009-04-29 14:25:00,22.91,23.0,22.89,22.95,58500.0,14.3426,14.3989,14.3301,14.3676,58500.0
2009-04-29 14:30:00,22.97,23.14,22.94,23.11,51700.0,14.3802,14.4866,14.3614,14.4678,51700.0
2009-04-29 14:35:00,23.11,23.2,23.1,23.15,134200.0,14.4678,14.5242,14.4616,14.4929,134200.0
2009-04-29 14:40:00,23.17,23.17,23.09,23.11,33200.0,14.5054,14.5054,14.4553,14.4678,33200.0
2009-04-29 14:45:00,23.11,23.12,23.0,23.02,40300.0,14.4678,14.4741,14.3989,14.4115,40300.0
2009-04-29 14:50:00,23.02,23.05,22.99,23.04,35300.0,14.4115,14.4303,14.3927,14.424,35300.0
2009-04-29 14:55:00,23.03,23.05,22.98,23.03,81300.0,14.4177,14.4303,14.3864,14.4177,81300.0
2009-04-29 15:00:00,23.03,23.1,23.01,23.09,55900.0,14.4177,14.4616,14.4052,14.4553,55900.0
2009-04-29 15:05:00,23.09,23.12,23.03,23.05,38600.0,14.4553,14.4741,14.4177,14.4303,38600.0
2009-04-29 15:10:00,23.05,23.09,23.02,23.07,34000.0,14.4303,14.4553,14.4115,14.4428,34000.0
2009-04-29 15:15:00,23.07,23.07,22.96,22.97,22600.0,14.4428,14.4428,14.3739,14.3802,22600.0
2009-04-29 15:20:00,22.97,23.0,22.93,22.93,50400.0,14.3802,14.3989,14.3551,14.3551,50400.0
2009-04-29 15:25:00,22.93,22.94,22.9,22.93,73800.0,14.3551,14.3614,14.3363,14.3551,73800.0
2009-04-29 15:30:00,22.93,23.02,22.89,23.01,111700.0,14.3551,14.4115,14.3301,14.4052,111700.0
2009-04-29 15:35:00,23.01,23.06,23.0,23.03,68500.0,14.4052,14.4365,14.3989,14.4177,68500.0
2009-04-29 15:40:00,23.03,23.06,23.0,23.0,120000.0,14.4177,14.4365,14.3989,14.3989,120000.0
2009-04-29 15:45:00,23.01,23.01,22.94,22.98,148700.0,14.4052,14.4052,14.3614,14.3864,148700.0
2009-04-29 15:50:00,22.98,22.98,22.93,22.95,128600.0,14.3864,14.3864,14.3551,14.3676,128600.0
2009-04-29 15:55:00,22.96,22.99,22.94,22.98,159500.0,14.3739,14.3927,14.3614,14.3864,159500.0
2009-04-30 09:30:00,23.35,23.35,23.01,23.02,59400.0,14.6181,14.6181,14.4052,14.4115,59400.0
2009-04-30 09:35:00,23.03,23.19,23.03,23.19,26300.0,14.4177,14.5179,14.4177,14.5179,26300.0
2009-04-30 09:40:00,23.2,23.3,23.18,23.29,32200.0,14.5242,14.5868,14.5116,14.5805,32200.0
2009-04-30 09:45:00,23.28,23.32,23.24,23.3,71200.0,14.5742,14.5993,14.5492,14.5868,71200.0
2009-04-30 09:50:00,23.32,23.37,23.29,23.33,37000.0,14.5993,14.6306,14.5805,14.6055,37000.0
2009-04-30 09:55:00,23.33,23.35,23.29,23.31,43200.0,14.6055,14.6181,14.5805,14.593,43200.0
2009-04-30 10:00:00,23.31,23.41,23.31,23.39,52500.0,14.593,14.6556,14.593,14.6431,52500.0
2009-04-30 10:05:00,23.4,23.45,23.39,23.41,64000.0,14.6494,14.6807,14.6431,14.6556,64000.0
2009-04-30 10:10:00,23.41,23.43,23.39,23.41,26700.0,14.6556,14.6681,14.6431,14.6556,26700.0
2009-04-30 10:15:00,23.41,23.41,23.32,23.33,30500.0,14.6556,14.6556,14.5993,14.6055,30500.0
2009-04-30 10:20:00,23.33,23.33,23.3,23.31,38200.0,14.6055,14.6055,14.5868,14.593,38200.0
2009-04-30 10:25:00,23.31,23.31,23.26,23.27,113100.0,14.593,14.593,14.5617,14.568,113100.0
2009-04-30 10:30:00,23.27,23.28,23.24,23.26,71400.0,14.568,14.5742,14.5492,14.5617,71400.0
2009-04-30 10:35:00,23.25,23.28,23.23,23.24,170200.0,14.5555,14.5742,14.5429,14.5492,170200.0
2009-04-30 10:40:00,23.24,23.25,23.21,23.21,16000.0,14.5492,14.5555,14.5304,14.5304,16000.0
2009-04-30 10:45:00,23.21,23.21,23.17,23.19,39000.0,14.5304,14.5304,14.5054,14.5179,39000.0
2009-04-30 10:50:00,23.2,23.28,23.19,23.27,62300.0,14.5242,14.5742,14.5179,14.568,62300.0
2009-04-30 10:55:00,23.27,23.33,23.26,23.33,23600.0,14.568,14.6055,14.5617,14.6055,23600.0
2009-04-30 11:00:00,23.32,23.33,23.3,23.31,17900.0,14.5993,14.6055,14.5868,14.593,17900.0
2009-04-30 11:05:00,23.31,23.31,23.29,23.3,218100.0,14.593,14.593,14.5805,14.5868,218100.0
2009-04-30 11:10:00,23.29,23.34,23.29,23.34,12700.0,14.5805,14.6118,14.5805,14.6118,12700.0
2009-04-30 11:15:00,23.33,23.34,23.32,23.34,13400.0,14.6055,14.6118,14.5993,14.6118,13400.0
2009-04-30 11:20:00,23.33,23.34,23.32,23.33,18100.0,14.6055,14.6118,14.5993,14.6055,18100.0
2009-04-30 11:25:00,23.34,23.34,23.32,23.33,8800.0,14.6118,14.6118,14.5993,14.6055,8800.0
2009-04-30 11:30:00,23.33,23.39,23.33,23.35,39200.0,14.6055,14.6431,14.6055,14.6181,39200.0
2009-04-30 11:35:00,23.34,23.36,23.32,23.32,12300.0,14.6118,14.6243,14.5993,14.5993,12300.0
2009-04-30 11:40:00,23.32,23.36,23.31,23.35,15300.0,14.5993,14.6243,14.593,14.6181,15300.0
2009-04-30 11:45:00,23.35,23.39,23.33,23.38,15300.0,14.6181,14.6431,14.6055,14.6368,15300.0
2009-04-30 11:50:00,23.39,23.41,23.32,23.33,28800.0,14.6431,14.6556,14.5993,14.6055,28800.0
2009-04-30 11:55:00,23.32,23.33,23.24,23.28,164000.0,14.5993,14.6055,14.5492,14.5742,164000.0
2009-04-30 12:00:00,23.29,23.36,23.27,23.27,43800.0,14.5805,14.6243,14.568,14.568,43800.0
2009-04-30 12:05:00,23.27,23.33,23.27,23.32,19200.0,14.568,14.6055,14.568,14.5993,19200.0
2009-04-30 12:10:00,23.33,23.36,23.31,23.33,14700.0,14.6055,14.6243,14.593,14.6055,14700.0
2009-04-30 12:15:00,23.33,23.36,23.3,23.35,43300.0,14.6055,14.6243,14.5868,14.6181,43300.0
2009-04-30 12:20:00,23.36,23.37,23.33,23.34,14400.0,14.6243,14.6306,14.6055,14.6118,14400.0
2009-04-30 12:25:00,23.34,23.38,23.34,23.37,11300.0,14.6118,14.6368,14.6118,14.6306,11300.0
2009-04-30 12:30:00,23.38,23.39,23.27,23.31,59300.0,14.6368,14.6431,14.568,14.593,59300.0
2009-04-30 12:35:00,23.31,23.37,23.31,23.34,31600.0,14.593,14.6306,14.593,14.6118,31600.0
2009-04-30 12:40:00,23.34,23.34,23.28,23.3,47500.0,14.6118,14.6118,14.5742,14.5868,47500.0
2009-04-30 12:45:00,23.3,23.31,23.28,23.31,31600.0,14.5868,14.593,14.5742,14.593,31600.0
2009-04-30 12:50:00,23.3,23.33,23.29,23.32,15300.0,14.5868,14.6055,14.5805,14.5993,15300.0
2009-04-30 12:55:00,23.31,23.32,23.29,23.32,16400.0,14.593,14.5993,14.5805,14.5993,16400.0
2009-04-30 13:00:00,23.31,23.34,23.29,23.33,26400.0,14.593,14.6118,14.5805,14.6055,26400.0
2009-04-30 13:05:00,23.34,23.34,23.3,23.3,17300.0,14.6118,14.6118,14.5868,14.5868,17300.0
2009-04-30 13:10:00,23.31,23.31,23.29,23.31,18000.0,14.593,14.593,14.5805,14.593,18000.0
2009-04-30 13:15:00,23.3,23.31,23.28,23.31,74300.0,14.5868,14.593,14.5742,14.593,74300.0
2009-04-30 13:20:00,23.3,23.31,23.28,23.29,40700.0,14.5868,14.593,14.5742,14.5805,40700.0
2009-04-30 13:25:00,23.29,23.33,23.28,23.3,73000.0,14.5805,14.6055,14.5742,14.5868,73000.0
2009-04-30 13:30:00,23.3,23.33,23.3,23.32,23800.0,14.5868,14.6055,14.5868,14.5993,23800.0
2009-04-30 13:35:00,23.32,23.32,23.28,23.3,62700.0,14.5993,14.5993,14.5742,14.5868,62700.0
2009-04-30 13:40:00,23.3,23.34,23.28,23.33,77200.0,14.5868,14.6118,14.5742,14.6055,77200.0
2009-04-30 13:45:00,23.33,23.34,23.29,23.29,102300.0,14.6055,14.6118,14.5805,14.5805,102300.0
2009-04-30 13:50:00,23.3,23.3,23.28,23.3,50800.0,14.5868,14.5868,14.5742,14.5868,50800.0
2009-04-30 13:55:00,23.29,23.3,23.28,23.29,128000.0,14.5805,14.5868,14.5742,14.5805,128000.0
2009-04-30 14:00:00,23.29,23.3,23.28,23.3,67100.0,14.5805,14.5868,14.5742,14.5868,67100.0
2009-04-30 14:05:00,23.29,23.3,23.28,23.3,50300.0,14.5805,14.5868,14.5742,14.5868,50300.0
2009-04-30 14:10:00,23.29,23.3,23.28,23.29,81100.0,14.5805,14.5868,14.5742,14.5805,81100.0
2009-04-30 14:15:00,23.3,23.31,23.23,23.24,121800.0,14.5868,14.593,14.5429,14.5492,121800.0
2009-04-30 14:20:00,23.23,23.26,23.21,23.22,89400.0,14.5429,14.5617,14.5304,14.5367,89400.0
2009-04-30 14:25:00,23.21,23.27,23.21,23.27,55900.0,14.5304,14.568,14.5304,14.568,55900.0
2009-04-30 14:30:00,23.26,23.27,23.26,23.26,34900.0,14.5617,14.568,14.5617,14.5617,34900.0
2009-04-30 14:35:00,23.26,23.35,23.26,23.35,103600.0,14.5617,14.6181,14.5617,14.6181,103600.0
2009-04-30 14:40:00,23.34,23.36,23.27,23.35,90000.0,14.6118,14.6243,14.568,14.6181,90000.0
2009-04-30 14:45:00,23.34,23.37,23.33,23.35,51700.0,14.6118,14.6306,14.6055,14.6181,51700.0
2009-04-30 14:50:00,23.35,23.42,23.35,23.42,116700.0,14.6181,14.6619,14.6181,14.6619,116700.0
2009-04-30 14:55:00,23.42,23.45,23.35,23.38,50000.0,14.6619,14.6807,14.6181,14.6368,50000.0
2009-04-30 15:00:00,23.38,23.4,23.26,23.34,99000.0,14.6368,14.6494,14.5617,14.6118,99000.0
2009-04-30 15:05:00,23.35,23.39,23.29,23.35,87400.0,14.6181,14.6431,14.5805,14.6181,87400.0
2009-04-30 15:10:00,23.34,23.38,23.29,23.3,124700.0,14.6118,14.6368,14.5805,14.5868,124700.0
2009-04-30 15:15:00,23.31,23.34,23.29,23.31,101500.0,14.593,14.6118,14.5805,14.593,101500.0
2009-04-30 15:20:00,23.31,23.32,23.29,23.3,63700.0,14.593,14.5993,14.5805,14.5868,63700.0
2009-04-30 15:25:00,23.31,23.33,23.29,23.31,45300.0,14.593,14.6055,14.5805,14.593,45300.0
2009-04-30 15:30:00,23.31,23.38,23.3,23.34,53500.0,14.593,14.6368,14.5868,14.6118,53500.0
2009-04-30 15:35:00,23.34,23.35,23.3,23.34,79400.0,14.6118,14.6181,14.5868,14.6118,79400.0
2009-04-30 15:40:00,23.34,23.39,23.3,23.38,61000.0,14.6118,14.6431,14.5868,14.6368,61000.0
2009-04-30 15:45:00,23.4,23.4,23.34,23.36,164000.0,14.6494,14.6494,14.6118,14.6243,164000.0
2009-04-30 15:50:00,23.35,23.39,23.33,23.37,177600.0,14.6181,14.6431,14.6055,14.6306,177600.0
2009-04-30 15:55:00,23.37,23.38,23.3,23.33,248200.0,14.6306,14.6368,14.5868,14.6055,248200.0
2009-05-01 09:30:00,23.37,23.46,23.25,23.28,83400.0,14.6306,14.6869,14.5555,14.5742,83400.0
2009-05-01 09:35:00,23.27,23.31,23.26,23.3,48600.0,14.568,14.593,14.5617,14.5868,48600.0
2009-05-01 09:40:00,23.3,23.31,23.28,23.3,38600.0,14.5868,14.593,14.5742,14.5868,38600.0
2009-05-01 09:45:00,23.31,23.31,23.29,23.3,34400.0,14.593,14.593,14.5805,14.5868,34400.0
2009-05-01 09:50:00,23.29,23.32,23.29,23.32,41400.0,14.5805,14.5993,14.5805,14.5993,41400.0
2009-05-01 09:55:00,23.33,23.39,23.33,23.36,22700.0,14.6055,14.6431,14.6055,14.6243,22700.0
2009-05-01 10:00:00,23.37,23.45,23.36,23.38,46100.0,14.6306,14.6807,14.6243,14.6368,46100.0
2009-05-01 10:05:00,23.37,23.37,23.34,23.36,65600.0,14.6306,14.6306,14.6118,14.6243,65600.0
2009-05-01 10:10:00,23.35,23.36,23.34,23.35,35600.0,14.6181,14.6243,14.6118,14.6181,35600.0
2009-05-01 10:15:00,23.35,23.36,23.34,23.36,64900.0,14.6181,14.6243,14.6118,14.6243,64900.0
2009-05-01 10:20:00,23.36,23.36,23.35,23.36,58900.0,14.6243,14.6243,14.6181,14.6243,58900.0
2009-05-01 10:25:00,23.35,23.37,23.35,23.36,40400.0,14.6181,14.6306,14.6181,14.6243,40400.0
2009-05-01 10:30:00,23.37,23.4,23.36,23.4,64800.0,14.6306,14.6494,14.6243,14.6494,64800.0
2009-05-01 10:35:00,23.4,23.43,23.39,23.42,37000.0,14.6494,14.6681,14.6431,14.6619,37000.0
2009-05-01 10:40:00,23.43,23.43,23.42,23.43,32600.0,14.6681,14.6681,14.6619,14.6681,32600.0
2009-05-01 10:45:00,23.43,23.49,23.42,23.49,51900.0,14.6681,14.7057,14.6619,14.7057,51900.0
2009-05-01 10:50:00,23.49,23.57,23.49,23.57,88300.0,14.7057,14.7558,14.7057,14.7558,88300.0
2009-05-01 10:55:00,23.57,23.64,23.53,23.54,96200.0,14.7558,14.7996,14.7307,14.737,96200.0
2009-05-01 11:00:00,23.53,23.65,23.52,23.62,85800.0,14.7307,14.8059,14.7245,14.7871,85800.0
2009-05-01 11:05:00,23.62,23.69,23.59,23.68,139300.0,14.7871,14.8309,14.7683,14.8247,139300.0
2009-05-01 11:10:00,23.69,23.84,23.69,23.83,83000.0,14.8309,14.9248,14.8309,14.9186,83000.0
2009-05-01 11:15:00,23.84,24.0,23.83,23.98,169700.0,14.9248,15.025,14.9186,15.0125,169700.0
2009-05-01 11:20:00,23.97,24.02,23.95,24.0,141600.0,15.0062,15.0375,14.9937,15.025,141600.0
2009-05-01 11:25:00,24.0,24.05,23.99,24.0,121700.0,15.025,15.0563,15.0187,15.025,121700.0
2009-05-01 11:30:00,24.01,24.02,23.99,24.01,81400.0,15.0312,15.0375,15.0187,15.0312,81400.0
2009-05-01 11:35:00,24.01,24.05,24.0,24.05,92500.0,15.0312,15.0563,15.025,15.0563,92500.0
2009-05-01 11:40:00,24.06,24.16,24.04,24.15,114000.0,15.0626,15.1252,15.05,15.1189,114000.0
2009-05-01 11:45:00,24.15,24.16,24.0,24.0,257700.0,15.1189,15.1252,15.025,15.025,257700.0
2009-05-01 11:50:00,24.01,24.03,23.96,24.02,83100.0,15.0312,15.0438,14.9999,15.0375,83100.0
2009-05-01 11:55:00,24.03,24.03,23.99,24.0,64900.0,15.0438,15.0438,15.0187,15.025,64900.0
2009-05-01 12:00:00,24.0,24.07,24.0,24.06,77700.0,15.025,15.0688,15.025,15.0626,77700.0
2009-05-01 12:05:00,24.06,24.08,24.06,24.07,35300.0,15.0626,15.0751,15.0626,15.0688,35300.0
2009-05-01 12:10:00,24.07,24.12,24.05,24.11,83800.0,15.0688,15.1001,15.0563,15.0939,83800.0
2009-05-01 12:15:00,24.1,24.26,24.1,24.24,118600.0,15.0876,15.1878,15.0876,15.1752,118600.0
2009-05-01 12:20:00,24.24,24.24,24.2,24.2,47000.0,15.1752,15.1752,15.1502,15.1502,47000.0
2009-05-01 12:25:00,24.2,24.21,24.13,24.14,52800.0,15.1502,15.1565,15.1064,15.1126,52800.0
2009-05-01 12:30:00,24.14,24.17,24.13,24.15,42200.0,15.1126,15.1314,15.1064,15.1189,42200.0
2009-05-01 12:35:00,24.15,24.17,24.13,24.16,27300.0,15.1189,15.1314,15.1064,15.1252,27300.0
2009-05-01 12:40:00,24.16,24.17,24.14,24.15,36900.0,15.1252,15.1314,15.1126,15.1189,36900.0
2009-05-01 12:45:00,24.15,24.16,24.15,24.16,34900.0,15.1189,15.1252,15.1189,15.1252,34900.0
2009-05-01 12:50:00,24.15,24.16,24.14,24.16,76700.0,15.1189,15.1252,15.1126,15.1252,76700.0
2009-05-01 12:55:00,24.15,24.19,24.14,24.16,100900.0,15.1189,15.1439,15.1126,15.1252,100900.0
2009-05-01 13:00:00,24.17,24.17,24.14,24.16,33200.0,15.1314,15.1314,15.1126,15.1252,33200.0
2009-05-01 13:05:00,24.16,24.2,24.15,24.19,47100.0,15.1252,15.1502,15.1189,15.1439,47100.0
2009-05-01 13:10:00,24.19,24.25,24.18,24.25,40300.0,15.1439,15.1815,15.1377,15.1815,40300.0
2009-05-01 13:15:00,24.25,24.29,24.24,24.28,74600.0,15.1815,15.2065,15.1752,15.2003,74600.0
2009-05-01 13:20:00,24.28,24.28,24.26,24.28,58600.0,15.2003,15.2003,15.1878,15.2003,58600.0
2009-05-01 13:25:00,24.28,24.34,24.27,24.33,73800.0,15.2003,15.2378,15.194,15.2316,73800.0
2009-05-01 13:30:00,24.33,24.34,24.32,24.32,45000.0,15.2316,15.2378,15.2253,15.2253,45000.0
2009-05-01 13:35:00,24.32,24.4,24.32,24.4,82600.0,15.2253,15.2754,15.2253,15.2754,82600.0
2009-05-01 13:40:00,24.4,24.49,24.39,24.49,170900.0,15.2754,15.3317,15.2691,15.3317,170900.0
2009-05-01 13:45:00,24.48,24.5,24.42,24.43,123600.0,15.3255,15.338,15.2879,15.2942,123600.0
2009-05-01 13:50:00,24.43,24.43,24.39,24.42,32100.0,15.2942,15.2942,15.2691,15.2879,32100.0
2009-05-01 13:55:00,24.42,24.45,24.35,24.37,106600.0,15.2879,15.3067,15.2441,15.2566,106600.0
2009-05-01 14:00:00,24.37,24.37,24.36,24.37,41300.0,15.2566,15.2566,15.2504,15.2566,41300.0
2009-05-01 14:05:00,24.37,24.37,24.36,24.37,37800.0,15.2566,15.2566,15.2504,15.2566,37800.0
2009-05-01 14:10:00,24.37,24.41,24.36,24.39,54500.0,15.2566,15.2817,15.2504,15.2691,54500.0
2009-05-01 14:15:00,24.39,24.4,24.38,24.4,36700.0,15.2691,15.2754,15.2629,15.2754,36700.0
2009-05-01 14:20:00,24.4,24.41,24.39,24.41,23200.0,15.2754,15.2817,15.2691,15.2817,23200.0
2009-05-01 14:25:00,24.41,24.43,24.37,24.39,80800.0,15.2817,15.2942,15.2566,15.2691,80800.0
2009-05-01 14:30:00,24.38,24.39,24.36,24.37,46900.0,15.2629,15.2691,15.2504,15.2566,46900.0
2009-05-01 14:35:00,24.37,24.4,24.36,24.38,67200.0,15.2566,15.2754,15.2504,15.2629,67200.0
2009-05-01 14:40:00,24.38,24.4,24.33,24.4,131600.0,15.2629,15.2754,15.2316,15.2754,131600.0
2009-05-01 14:45:00,24.4,24.44,24.37,24.41,83100.0,15.2754,15.3004,15.2566,15.2817,83100.0
2009-05-01 14:50:00,24.42,24.43,24.36,24.43,43000.0,15.2879,15.2942,15.2504,15.2942,43000.0
2009-05-01 14:55:00,24.42,24.43,24.37,24.38,59300.0,15.2879,15.2942,15.2566,15.2629,59300.0
2009-05-01 15:00:00,24.39,24.4,24.37,24.38,58500.0,15.2691,15.2754,15.2566,15.2629,58500.0
2009-05-01 15:05:00,24.38,24.38,24.34,24.35,105700.0,15.2629,15.2629,15.2378,15.2441,105700.0
2009-05-01 15:10:00,24.34,24.35,24.3,24.31,123400.0,15.2378,15.2441,15.2128,15.2191,123400.0
2009-05-01 15:15:00,24.32,24.36,24.26,24.32,161000.0,15.2253,15.2504,15.1878,15.2253,161000.0
2009-05-01 15:20:00,24.33,24.33,24.27,24.27,76700.0,15.2316,15.2316,15.194,15.194,76700.0
2009-05-01 15:25:00,24.27,24.28,24.2,24.25,105300.0,15.194,15.2003,15.1502,15.1815,105300.0
2009-05-01 15:30:00,24.25,24.28,24.21,24.24,93800.0,15.1815,15.2003,15.1565,15.1752,93800.0
2009-05-01 15:35:00,24.24,24.28,24.22,24.26,77800.0,15.1752,15.2003,15.1627,15.1878,77800.0
2009-05-01 15:40:00,24.27,24.31,24.26,24.27,129700.0,15.194,15.2191,15.1878,15.194,129700.0
2009-05-01 15:45:00,24.26,24.27,24.15,24.17,117500.0,15.1878,15.194,15.1189,15.1314,117500.0
2009-05-01 15:50:00,24.17,24.22,24.17,24.22,159000.0,15.1314,15.1627,15.1314,15.1627,159000.0
2009-05-01 15:55:00,24.22,24.37,24.17,24.34,267800.0,15.1627,15.2566,15.1314,15.2378,267800.0
2009-05-04 09:30:00,24.5,24.69,23.54,23.55,152600.0,15.338,15.457,14.737,14.7433,152600.0
2009-05-04 09:35:00,23.56,24.02,23.52,23.81,211600.0,14.7495,15.0375,14.7245,14.906,211600.0
2009-05-04 09:40:00,23.79,23.9,23.55,23.68,132900.0,14.8935,14.9624,14.7433,14.8247,132900.0
2009-05-04 09:45:00,23.7,23.9,23.69,23.78,72000.0,14.8372,14.9624,14.8309,14.8873,72000.0
2009-05-04 09:50:00,23.77,23.85,23.59,23.59,51100.0,14.881,14.9311,14.7683,14.7683,51100.0
2009-05-04 09:55:00,23.59,23.59,23.45,23.47,144400.0,14.7683,14.7683,14.6807,14.6932,144400.0
2009-05-04 10:00:00,23.51,23.9,23.49,23.9,116600.0,14.7182,14.9624,14.7057,14.9624,116600.0
2009-05-04 10:05:00,23.9,23.9,23.65,23.66,92400.0,14.9624,14.9624,14.8059,14.8121,92400.0
2009-05-04 10:10:00,23.66,23.75,23.59,23.64,79100.0,14.8121,14.8685,14.7683,14.7996,79100.0
2009-05-04 10:15:00,23.64,23.76,23.64,23.68,78600.0,14.7996,14.8747,14.7996,14.8247,78600.0
2009-05-04 10:20:00,23.68,23.68,23.6,23.65,58200.0,14.8247,14.8247,14.7746,14.8059,58200.0
2009-05-04 10:25:00,23.66,23.66,23.45,23.5,181700.0,14.8121,14.8121,14.6807,14.712,181700.0
2009-05-04 10:30:00,23.49,23.5,23.31,23.34,208500.0,14.7057,14.712,14.593,14.6118,208500.0
2009-05-04 10:35:00,23.33,23.34,23.08,23.08,150700.0,14.6055,14.6118,14.449,14.449,150700.0
2009-05-04 10:40:00,23.1,23.24,23.05,23.18,192200.0,14.4616,14.5492,14.4303,14.5116,192200.0
2009-05-04 10:45:00,23.17,23.24,23.11,23.24,119200.0,14.5054,14.5492,14.4678,14.5492,119200.0
2009-05-04 10:50:00,23.24,23.31,23.16,23.22,132800.0,14.5492,14.593,14.4991,14.5367,132800.0
2009-05-04 10:55:00,23.21,23.22,23.1,23.15,94400.0,14.5304,14.5367,14.4616,14.4929,94400.0
2009-05-04 11:00:00,23.16,23.34,23.15,23.32,113600.0,14.4991,14.6118,14.4929,14.5993,113600.0
2009-05-04 11:05:00,23.32,23.35,23.3,23.33,97700.0,14.5993,14.6181,14.5868,14.6055,97700.0
2009-05-04 11:10:00,23.33,23.34,23.3,23.34,99100.0,14.6055,14.6118,14.5868,14.6118,99100.0
2009-05-04 11:15:00,23.33,23.33,23.25,23.32,106900.0,14.6055,14.6055,14.5555,14.5993,106900.0
2009-05-04 11:20:00,23.31,23.33,23.25,23.32,120100.0,14.593,14.6055,14.5555,14.5993,120100.0
2009-05-04 11:25:00,23.32,23.33,23.27,23.3,38000.0,14.5993,14.6055,14.568,14.5868,38000.0
2009-05-04 11:30:00,23.29,23.3,23.26,23.27,53000.0,14.5805,14.5868,14.5617,14.568,53000.0
2009-05-04 11:35:00,23.27,23.27,23.19,23.25,111200.0,14.568,14.568,14.5179,14.5555,111200.0
2009-05-04 11:40:00,23.25,23.25,23.17,23.19,56900.0,14.5555,14.5555,14.5054,14.5179,56900.0
2009-05-04 11:45:00,23.2,23.24,23.19,23.22,112500.0,14.5242,14.5492,14.5179,14.5367,112500.0
2009-05-04 11:50:00,23.22,23.35,23.21,23.28,171000.0,14.5367,14.6181,14.5304,14.5742,171000.0
2009-05-04 11:55:00,23.27,23.28,23.21,23.25,95400.0,14.568,14.5742,14.5304,14.5555,95400.0
2009-05-04 12:00:00,23.26,23.29,23.23,23.28,93700.0,14.5617,14.5805,14.5429,14.5742,93700.0
2009-05-04 12:05:00,23.3,23.32,23.14,23.14,83500.0,14.5868,14.5993,14.4866,14.4866,83500.0
2009-05-04 12:10:00,23.14,23.14,23.1,23.12,56600.0,14.4866,14.4866,14.4616,14.4741,56600.0
2009-05-04 12:15:00,23.12,23.19,23.05,23.17,148600.0,14.4741,14.5179,14.4303,14.5054,148600.0
2009-05-04 12:20:00,23.17,23.19,23.02,23.02,105800.0,14.5054,14.5179,14.4115,14.4115,105800.0
2009-05-04 12:25:00,23.02,23.08,22.96,23.0,133300.0,14.4115,14.449,14.3739,14.3989,133300.0
2009-05-04 12:30:00,23.0,23.06,22.99,23.06,62700.0,14.3989,14.4365,14.3927,14.4365,62700.0
2009-05-04 12:35:00,23.06,23.06,22.99,23.0,37800.0,14.4365,14.4365,14.3927,14.3989,37800.0
2009-05-04 12:40:00,23.0,23.01,23.0,23.0,166900.0,14.3989,14.4052,14.3989,14.3989,166900.0
2009-05-04 12:45:00,23.0,23.01,22.96,22.97,208100.0,14.3989,14.4052,14.3739,14.3802,208100.0
2009-05-04 12:50:00,22.97,22.97,22.92,22.94,100300.0,14.3802,14.3802,14.3489,14.3614,100300.0
2009-05-04 12:55:00,22.94,22.97,22.91,22.96,46700.0,14.3614,14.3802,14.3426,14.3739,46700.0
2009-05-04 13:00:00,22.96,22.96,22.95,22.96,31800.0,14.3739,14.3739,14.3676,14.3739,31800.0
2009-05-04 13:05:00,22.95,22.99,22.95,22.95,98600.0,14.3676,14.3927,14.3676,14.3676,98600.0
2009-05-04 13:10:00,22.95,22.99,22.95,22.97,57000.0,14.3676,14.3927,14.3676,14.3802,57000.0
2009-05-04 13:15:00,22.96,23.0,22.95,22.99,40800.0,14.3739,14.3989,14.3676,14.3927,40800.0
2009-05-04 13:20:00,22.99,23.05,22.99,23.04,141900.0,14.3927,14.4303,14.3927,14.424,141900.0
2009-05-04 13:25:00,23.03,23.07,23.03,23.04,57700.0,14.4177,14.4428,14.4177,14.424,57700.0
2009-05-04 13:30:00,23.04,23.18,23.04,23.18,72300.0,14.424,14.5116,14.424,14.5116,72300.0
2009-05-04 13:35:00,23.18,23.23,23.18,23.21,115200.0,14.5116,14.5429,14.5116,14.5304,115200.0
2009-05-04 13:40:00,23.21,23.25,23.19,23.23,110300.0,14.5304,14.5555,14.5179,14.5429,110300.0
2009-05-04 13:45:00,23.23,23.24,23.22,23.24,43700.0,14.5429,14.5492,14.5367,14.5492,43700.0
2009-05-04 13:50:00,23.24,23.24,23.21,23.24,43900.0,14.5492,14.5492,14.5304,14.5492,43900.0
2009-05-04 13:55:00,23.24,23.24,23.21,23.23,36300.0,14.5492,14.5492,14.5304,14.5429,36300.0
2009-05-04 14:00:00,23.24,23.24,23.23,23.23,23100.0,14.5492,14.5492,14.5429,14.5429,23100.0
2009-05-04 14:05:00,23.23,23.24,23.15,23.15,110000.0,14.5429,14.5492,14.4929,14.4929,110000.0
2009-05-04 14:10:00,23.15,23.2,23.12,23.15,71100.0,14.4929,14.5242,14.4741,14.4929,71100.0
2009-05-04 14:15:00,23.16,23.19,23.16,23.19,20500.0,14.4991,14.5179,14.4991,14.5179,20500.0
2009-05-04 14:20:00,23.18,23.23,23.18,23.19,48200.0,14.5116,14.5429,14.5116,14.5179,48200.0
2009-05-04 14:25:00,23.18,23.22,23.16,23.22,54500.0,14.5116,14.5367,14.4991,14.5367,54500.0
2009-05-04 14:30:00,23.21,23.25,23.21,23.24,45200.0,14.5304,14.5555,14.5304,14.5492,45200.0
2009-05-04 14:35:00,23.23,23.24,23.2,23.22,54900.0,14.5429,14.5492,14.5242,14.5367,54900.0
2009-05-04 14:40:00,23.23,23.24,23.2,23.22,58600.0,14.5429,14.5492,14.5242,14.5367,58600.0
2009-05-04 14:45:00,23.21,23.22,23.18,23.19,34000.0,14.5304,14.5367,14.5116,14.5179,34000.0
2009-05-04 14:50:00,23.18,23.18,23.15,23.15,55500.0,14.5116,14.5116,14.4929,14.4929,55500.0
2009-05-04 14:55:00,23.16,23.18,23.14,23.15,51700.0,14.4991,14.5116,14.4866,14.4929,51700.0
2009-05-04 15:00:00,23.15,23.19,23.13,23.16,63900.0,14.4929,14.5179,14.4803,14.4991,63900.0
2009-05-04 15:05:00,23.15,23.19,23.14,23.17,73500.0,14.4929,14.5179,14.4866,14.5054,73500.0
2009-05-04 15:10:00,23.18,23.24,23.17,23.22,102800.0,14.5116,14.5492,14.5054,14.5367,102800.0
2009-05-04 15:15:00,23.22,23.24,23.22,23.24,47900.0,14.5367,14.5492,14.5367,14.5492,47900.0
2009-05-04 15:20:00,23.24,23.24,23.23,23.24,62600.0,14.5492,14.5492,14.5429,14.5492,62600.0
2009-05-04 15:25:00,23.23,23.31,23.21,23.21,268800.0,14.5429,14.593,14.5304,14.5304,268800.0
2009-05-04 15:30:00,23.21,23.27,23.17,23.17,131600.0,14.5304,14.568,14.5054,14.5054,131600.0
2009-05-04 15:35:00,23.18,23.29,23.16,23.26,202700.0,14.5116,14.5805,14.4991,14.5617,202700.0
2009-05-04 15:40:00,23.26,23.37,23.25,23.27,236000.0,14.5617,14.6306,14.5555,14.568,236000.0
2009-05-04 15:45:00,23.27,23.31,23.24,23.27,258700.0,14.568,14.593,14.5492,14.568,258700.0
2009-05-04 15:50:00,23.27,23.34,23.27,23.28,201300.0,14.568,14.6118,14.568,14.5742,201300.0
2009-05-04 15:55:00,23.29,23.39,23.28,23.38,254700.0,14.5805,14.6431,14.5742,14.6368,254700.0
2009-05-05 09:30:00,23.34,23.35,23.16,23.24,67900.0,14.6118,14.6181,14.4991,14.5492,67900.0
2009-05-05 09:35:00,23.24,23.44,23.22,23.42,53000.0,14.5492,14.6744,14.5367,14.6619,53000.0
2009-05-05 09:40:00,23.44,23.49,23.38,23.44,46300.0,14.6744,14.7057,14.6368,14.6744,46300.0
2009-05-05 09:45:00,23.44,23.49,23.4,23.48,86700.0,14.6744,14.7057,14.6494,14.6994,86700.0
2009-05-05 09:50:00,23.47,23.47,23.36,23.46,37900.0,14.6932,14.6932,14.6243,14.6869,37900.0
2009-05-05 09:55:00,23.46,23.46,23.39,23.4,33400.0,14.6869,14.6869,14.6431,14.6494,33400.0
2009-05-05 10:00:00,23.4,23.44,23.38,23.43,86800.0,14.6494,14.6744,14.6368,14.6681,86800.0
2009-05-05 10:05:00,23.43,23.5,23.41,23.46,77400.0,14.6681,14.712,14.6556,14.6869,77400.0
2009-05-05 10:10:00,23.46,23.59,23.45,23.56,83100.0,14.6869,14.7683,14.6807,14.7495,83100.0
2009-05-05 10:15:00,23.56,23.65,23.53,23.63,87000.0,14.7495,14.8059,14.7307,14.7934,87000.0
2009-05-05 10:20:00,23.61,23.63,23.49,23.49,106600.0,14.7808,14.7934,14.7057,14.7057,106600.0
2009-05-05 10:25:00,23.49,23.58,23.47,23.58,99700.0,14.7057,14.7621,14.6932,14.7621,99700.0
2009-05-05 10:30:00,23.57,23.57,23.5,23.55,134300.0,14.7558,14.7558,14.712,14.7433,134300.0
2009-05-05 10:35:00,23.55,23.58,23.53,23.54,50200.0,14.7433,14.7621,14.7307,14.737,50200.0
2009-05-05 10:40:00,23.55,23.59,23.54,23.54,30200.0,14.7433,14.7683,14.737,14.737,30200.0
2009-05-05 10:45:00,23.55,23.56,23.51,23.51,479000.0,14.7433,14.7495,14.7182,14.7182,479000.0
2009-05-05 10:50:00,23.51,23.56,23.5,23.55,31800.0,14.7182,14.7495,14.712,14.7433,31800.0
2009-05-05 10:55:00,23.55,23.56,23.51,23.52,250500.0,14.7433,14.7495,14.7182,14.7245,250500.0
2009-05-05 11:00:00,23.52,23.52,23.48,23.51,58200.0,14.7245,14.7245,14.6994,14.7182,58200.0
2009-05-05 11:05:00,23.5,23.55,23.5,23.55,28400.0,14.712,14.7433,14.712,14.7433,28400.0
2009-05-05 11:10:00,23.54,23.54,23.51,23.53,50100.0,14.737,14.737,14.7182,14.7307,50100.0
2009-05-05 11:15:00,23.52,23.62,23.51,23.62,69900.0,14.7245,14.7871,14.7182,14.7871,69900.0
2009-05-05 11:20:00,23.61,23.72,23.61,23.67,47000.0,14.7808,14.8497,14.7808,14.8184,47000.0
2009-05-05 11:25:00,23.67,23.69,23.65,23.65,29300.0,14.8184,14.8309,14.8059,14.8059,29300.0
2009-05-05 11:30:00,23.65,23.69,23.6,23.6,28500.0,14.8059,14.8309,14.7746,14.7746,28500.0
2009-05-05 11:35:00,23.6,23.63,23.51,23.51,27900.0,14.7746,14.7934,14.7182,14.7182,27900.0
2009-05-05 11:40:00,23.51,23.59,23.51,23.58,29100.0,14.7182,14.7683,14.7182,14.7621,29100.0
2009-05-05 11:45:00,23.56,23.56,23.5,23.5,33400.0,14.7495,14.7495,14.712,14.712,33400.0
2009-05-05 11:50:00,23.5,23.5,23.43,23.48,45000.0,14.712,14.712,14.6681,14.6994,45000.0
2009-05-05 11:55:00,23.48,23.49,23.4,23.43,23200.0,14.6994,14.7057,14.6494,14.6681,23200.0
2009-05-05 12:00:00,23.42,23.43,23.4,23.4,16600.0,14.6619,14.6681,14.6494,14.6494,16600.0
2009-05-05 12:05:00,23.41,23.41,23.36,23.37,36300.0,14.6556,14.6556,14.6243,14.6306,36300.0
2009-05-05 12:10:00,23.37,23.37,23.3,23.31,22600.0,14.6306,14.6306,14.5868,14.593,22600.0
2009-05-05 12:15:00,23.31,23.33,23.3,23.31,13100.0,14.593,14.6055,14.5868,14.593,13100.0
2009-05-05 12:20:00,23.32,23.32,23.27,23.28,24600.0,14.5993,14.5993,14.568,14.5742,24600.0
2009-05-05 12:25:00,23.27,23.3,23.27,23.27,47400.0,14.568,14.5868,14.568,14.568,47400.0
2009-05-05 12:30:00,23.27,23.28,23.27,23.27,71300.0,14.568,14.5742,14.568,14.568,71300.0
2009-05-05 12:35:00,23.27,23.32,23.25,23.31,84600.0,14.568,14.5993,14.5555,14.593,84600.0
2009-05-05 12:40:00,23.31,23.35,23.27,23.27,57100.0,14.593,14.6181,14.568,14.568,57100.0
2009-05-05 12:45:00,23.27,23.28,23.27,23.28,9700.0,14.568,14.5742,14.568,14.5742,9700.0
2009-05-05 12:50:00,23.28,23.31,23.27,23.31,18700.0,14.5742,14.593,14.568,14.593,18700.0
2009-05-05 12:55:00,23.31,23.35,23.31,23.34,20300.0,14.593,14.6181,14.593,14.6118,20300.0
2009-05-05 13:00:00,23.33,23.38,23.33,23.38,17700.0,14.6055,14.6368,14.6055,14.6368,17700.0
2009-05-05 13:05:00,23.37,23.38,23.35,23.35,28100.0,14.6306,14.6368,14.6181,14.6181,28100.0
2009-05-05 13:10:00,23.35,23.36,23.34,23.34,9900.0,14.6181,14.6243,14.6118,14.6118,9900.0
2009-05-05 13:15:00,23.34,23.34,23.29,23.31,21500.0,14.6118,14.6118,14.5805,14.593,21500.0
2009-05-05 13:20:00,23.31,23.31,23.29,23.3,12300.0,14.593,14.593,14.5805,14.5868,12300.0
2009-05-05 13:25:00,23.3,23.35,23.3,23.31,49600.0,14.5868,14.6181,14.5868,14.593,49600.0
2009-05-05 13:30:00,23.31,23.34,23.3,23.31,96200.0,14.593,14.6118,14.5868,14.593,96200.0
2009-05-05 13:35:00,23.31,23.31,23.27,23.3,31400.0,14.593,14.593,14.568,14.5868,31400.0
2009-05-05 13:40:00,23.3,23.31,23.28,23.3,319300.0,14.5868,14.593,14.5742,14.5868,319300.0
2009-05-05 13:45:00,23.29,23.35,23.29,23.34,103400.0,14.5805,14.6181,14.5805,14.6118,103400.0
2009-05-05 13:50:00,23.35,23.36,23.34,23.36,26100.0,14.6181,14.6243,14.6118,14.6243,26100.0
2009-05-05 13:55:00,23.36,23.36,23.34,23.35,21100.0,14.6243,14.6243,14.6118,14.6181,21100.0
2009-05-05 14:00:00,23.35,23.35,23.34,23.34,21800.0,14.6181,14.6181,14.6118,14.6118,21800.0
2009-05-05 14:05:00,23.35,23.35,23.34,23.35,13400.0,14.6181,14.6181,14.6118,14.6181,13400.0
2009-05-05 14:10:00,23.35,23.37,23.34,23.36,52700.0,14.6181,14.6306,14.6118,14.6243,52700.0
2009-05-05 14:15:00,23.36,23.37,23.35,23.36,41200.0,14.6243,14.6306,14.6181,14.6243,41200.0
2009-05-05 14:20:00,23.37,23.37,23.31,23.31,37600.0,14.6306,14.6306,14.593,14.593,37600.0
2009-05-05 14:25:00,23.31,23.31,23.29,23.3,39700.0,14.593,14.593,14.5805,14.5868,39700.0
2009-05-05 14:30:00,23.3,23.31,23.29,23.3,40500.0,14.5868,14.593,14.5805,14.5868,40500.0
2009-05-05 14:35:00,23.3,23.31,23.29,23.3,16300.0,14.5868,14.593,14.5805,14.5868,16300.0
2009-05-05 14:40:00,23.3,23.31,23.3,23.3,36100.0,14.5868,14.593,14.5868,14.5868,36100.0
2009-05-05 14:45:00,23.3,23.32,23.3,23.3,80700.0,14.5868,14.5993,14.5868,14.5868,80700.0
2009-05-05 14:50:00,23.3,23.31,23.3,23.31,12000.0,14.5868,14.593,14.5868,14.593,12000.0
2009-05-05 14:55:00,23.3,23.31,23.25,23.25,34100.0,14.5868,14.593,14.5555,14.5555,34100.0
2009-05-05 15:00:00,23.25,23.3,23.25,23.3,25800.0,14.5555,14.5868,14.5555,14.5868,25800.0
2009-05-05 15:05:00,23.3,23.31,23.28,23.29,78500.0,14.5868,14.593,14.5742,14.5805,78500.0
2009-05-05 15:10:00,23.29,23.29,23.22,23.26,282600.0,14.5805,14.5805,14.5367,14.5617,282600.0
2009-05-05 15:15:00,23.25,23.3,23.25,23.28,305600.0,14.5555,14.5868,14.5555,14.5742,305600.0
2009-05-05 15:20:00,23.28,23.29,23.23,23.28,69200.0,14.5742,14.5805,14.5429,14.5742,69200.0
2009-05-05 15:25:00,23.28,23.32,23.28,23.3,76000.0,14.5742,14.5993,14.5742,14.5868,76000.0
2009-05-05 15:30:00,23.3,23.39,23.3,23.35,88000.0,14.5868,14.6431,14.5868,14.6181,88000.0
2009-05-05 15:35:00,23.35,23.36,23.28,23.28,71300.0,14.6181,14.6243,14.5742,14.5742,71300.0
2009-05-05 15:40:00,23.29,23.29,23.25,23.27,54600.0,14.5805,14.5805,14.5555,14.568,54600.0
2009-05-05 15:45:00,23.27,23.32,23.25,23.29,129500.0,14.568,14.5993,14.5555,14.5805,129500.0
2009-05-05 15:50:00,23.29,23.33,23.25,23.26,117800.0,14.5805,14.6055,14.5555,14.5617,117800.0
2009-05-05 15:55:00,23.26,23.31,23.24,23.28,164200.0,14.5617,14.593,14.5492,14.5742,164200.0
2009-05-06 09:30:00,23.54,23.68,23.35,23.52,97600.0,14.737,14.8247,14.6181,14.7245,97600.0
2009-05-06 09:35:00,23.52,23.56,23.5,23.54,46700.0,14.7245,14.7495,14.712,14.737,46700.0
2009-05-06 09:40:00,23.56,23.79,23.56,23.69,104100.0,14.7495,14.8935,14.7495,14.8309,104100.0
2009-05-06 09:45:00,23.69,23.72,23.5,23.51,88300.0,14.8309,14.8497,14.712,14.7182,88300.0
2009-05-06 09:50:00,23.51,23.63,23.51,23.55,38000.0,14.7182,14.7934,14.7182,14.7433,38000.0
2009-05-06 09:55:00,23.56,23.61,23.51,23.53,44900.0,14.7495,14.7808,14.7182,14.7307,44900.0
2009-05-06 10:00:00,23.53,23.66,23.5,23.5,67700.0,14.7307,14.8121,14.712,14.712,67700.0
2009-05-06 10:05:00,23.5,23.62,23.48,23.49,91600.0,14.712,14.7871,14.6994,14.7057,91600.0
2009-05-06 10:10:00,23.49,23.59,23.45,23.45,79600.0,14.7057,14.7683,14.6807,14.6807,79600.0
2009-05-06 10:15:00,23.45,23.53,23.4,23.49,41200.0,14.6807,14.7307,14.6494,14.7057,41200.0
2009-05-06 10:20:00,23.48,23.56,23.44,23.53,52800.0,14.6994,14.7495,14.6744,14.7307,52800.0
2009-05-06 10:25:00,23.52,23.56,23.44,23.47,60400.0,14.7245,14.7495,14.6744,14.6932,60400.0
2009-05-06 10:30:00,23.47,23.54,23.45,23.53,47000.0,14.6932,14.737,14.6807,14.7307,47000.0
2009-05-06 10:35:00,23.53,23.59,23.53,23.56,28600.0,14.7307,14.7683,14.7307,14.7495,28600.0
2009-05-06 10:40:00,23.55,23.75,23.55,23.72,111500.0,14.7433,14.8685,14.7433,14.8497,111500.0
2009-05-06 10:45:00,23.72,23.74,23.6,23.65,42500.0,14.8497,14.8622,14.7746,14.8059,42500.0
2009-05-06 10:50:00,23.66,23.73,23.65,23.65,21300.0,14.8121,14.856,14.8059,14.8059,21300.0
2009-05-06 10:55:00,23.66,23.76,23.66,23.74,53900.0,14.8121,14.8747,14.8121,14.8622,53900.0
2009-05-06 11:00:00,23.74,23.74,23.66,23.7,18500.0,14.8622,14.8622,14.8121,14.8372,18500.0
2009-05-06 11:05:00,23.69,23.71,23.63,23.65,29900.0,14.8309,14.8434,14.7934,14.8059,29900.0
2009-05-06 11:10:00,23.65,23.7,23.65,23.65,20200.0,14.8059,14.8372,14.8059,14.8059,20200.0
2009-05-06 11:15:00,23.66,23.72,23.61,23.61,69700.0,14.8121,14.8497,14.7808,14.7808,69700.0
2009-05-06 11:20:00,23.61,23.7,23.59,23.68,65500.0,14.7808,14.8372,14.7683,14.8247,65500.0
2009-05-06 11:25:00,23.68,23.71,23.63,23.69,52700.0,14.8247,14.8434,14.7934,14.8309,52700.0
2009-05-06 11:30:00,23.69,23.69,23.6,23.61,22500.0,14.8309,14.8309,14.7746,14.7808,22500.0
2009-05-06 11:35:00,23.61,23.67,23.6,23.63,28100.0,14.7808,14.8184,14.7746,14.7934,28100.0
2009-05-06 11:40:00,23.62,23.62,23.56,23.61,54700.0,14.7871,14.7871,14.7495,14.7808,54700.0
2009-05-06 11:45:00,23.61,23.65,23.57,23.57,27500.0,14.7808,14.8059,14.7558,14.7558,27500.0
2009-05-06 11:50:00,23.57,23.6,23.55,23.55,27000.0,14.7558,14.7746,14.7433,14.7433,27000.0
2009-05-06 11:55:00,23.55,23.65,23.55,23.64,44400.0,14.7433,14.8059,14.7433,14.7996,44400.0
2009-05-06 12:00:00,23.65,23.65,23.57,23.57,20700.0,14.8059,14.8059,14.7558,14.7558,20700.0
2009-05-06 12:05:00,23.57,23.61,23.56,23.61,31100.0,14.7558,14.7808,14.7495,14.7808,31100.0
2009-05-06 12:10:00,23.61,23.63,23.57,23.61,49600.0,14.7808,14.7934,14.7558,14.7808,49600.0
2009-05-06 12:15:00,23.61,23.66,23.6,23.61,33600.0,14.7808,14.8121,14.7746,14.7808,33600.0
2009-05-06 12:20:00,23.6,23.61,23.58,23.58,16900.0,14.7746,14.7808,14.7621,14.7621,16900.0
2009-05-06 12:25:00,23.58,23.7,23.58,23.69,48000.0,14.7621,14.8372,14.7621,14.8309,48000.0
2009-05-06 12:30:00,23.7,23.7,23.65,23.65,54000.0,14.8372,14.8372,14.8059,14.8059,54000.0
2009-05-06 12:35:00,23.65,23.7,23.63,23.67,54100.0,14.8059,14.8372,14.7934,14.8184,54100.0
2009-05-06 12:40:00,23.66,23.73,23.66,23.72,78800.0,14.8121,14.856,14.8121,14.8497,78800.0
2009-05-06 12:45:00,23.72,23.76,23.68,23.71,58900.0,14.8497,14.8747,14.8247,14.8434,58900.0
2009-05-06 12:50:00,23.71,23.72,23.64,23.67,45700.0,14.8434,14.8497,14.7996,14.8184,45700.0
2009-05-06 12:55:00,23.68,23.74,23.67,23.68,62000.0,14.8247,14.8622,14.8184,14.8247,62000.0
2009-05-06 13:00:00,23.68,23.69,23.65,23.67,35700.0,14.8247,14.8309,14.8059,14.8184,35700.0
2009-05-06 13:05:00,23.67,23.67,23.6,23.65,41900.0,14.8184,14.8184,14.7746,14.8059,41900.0
2009-05-06 13:10:00,23.65,23.66,23.62,23.63,26500.0,14.8059,14.8121,14.7871,14.7934,26500.0
2009-05-06 13:15:00,23.64,23.66,23.62,23.65,30100.0,14.7996,14.8121,14.7871,14.8059,30100.0
2009-05-06 13:20:00,23.66,23.76,23.65,23.66,93600.0,14.8121,14.8747,14.8059,14.8121,93600.0
2009-05-06 13:25:00,23.66,23.7,23.65,23.65,55300.0,14.8121,14.8372,14.8059,14.8059,55300.0
2009-05-06 13:30:00,23.65,23.73,23.62,23.67,111000.0,14.8059,14.856,14.7871,14.8184,111000.0
2009-05-06 13:35:00,23.66,23.72,23.66,23.66,64600.0,14.8121,14.8497,14.8121,14.8121,64600.0
2009-05-06 13:40:00,23.65,23.67,23.61,23.64,53100.0,14.8059,14.8184,14.7808,14.7996,53100.0
2009-05-06 13:45:00,23.64,23.71,23.62,23.68,62500.0,14.7996,14.8434,14.7871,14.8247,62500.0
2009-05-06 13:50:00,23.69,23.71,23.64,23.65,50000.0,14.8309,14.8434,14.7996,14.8059,50000.0
2009-05-06 13:55:00,23.65,23.76,23.64,23.72,82000.0,14.8059,14.8747,14.7996,14.8497,82000.0
2009-05-06 14:00:00,23.72,23.76,23.7,23.71,31700.0,14.8497,14.8747,14.8372,14.8434,31700.0
2009-05-06 14:05:00,23.71,23.75,23.66,23.73,85000.0,14.8434,14.8685,14.8121,14.856,85000.0
2009-05-06 14:10:00,23.73,23.81,23.73,23.77,91600.0,14.856,14.906,14.856,14.881,91600.0
2009-05-06 14:15:00,23.77,23.8,23.75,23.77,92800.0,14.881,14.8998,14.8685,14.881,92800.0
2009-05-06 14:20:00,23.77,23.8,23.77,23.78,43300.0,14.881,14.8998,14.881,14.8873,43300.0
2009-05-06 14:25:00,23.78,23.79,23.77,23.78,27600.0,14.8873,14.8935,14.881,14.8873,27600.0
2009-05-06 14:30:00,23.77,23.86,23.77,23.82,75700.0,14.881,14.9373,14.881,14.9123,75700.0
2009-05-06 14:35:00,23.81,23.83,23.8,23.82,30100.0,14.906,14.9186,14.8998,14.9123,30100.0
2009-05-06 14:40:00,23.82,23.88,23.8,23.85,87600.0,14.9123,14.9499,14.8998,14.9311,87600.0
2009-05-06 14:45:00,23.85,23.88,23.82,23.85,33700.0,14.9311,14.9499,14.9123,14.9311,33700.0
2009-05-06 14:50:00,23.85,23.86,23.79,23.82,29900.0,14.9311,14.9373,14.8935,14.9123,29900.0
2009-05-06 14:55:00,23.82,23.83,23.77,23.77,22000.0,14.9123,14.9186,14.881,14.881,22000.0
2009-05-06 15:00:00,23.78,23.88,23.77,23.8,108200.0,14.8873,14.9499,14.881,14.8998,108200.0
2009-05-06 15:05:00,23.81,23.87,23.78,23.84,75400.0,14.906,14.9436,14.8873,14.9248,75400.0
2009-05-06 15:10:00,23.83,23.85,23.78,23.8,56300.0,14.9186,14.9311,14.8873,14.8998,56300.0
2009-05-06 15:15:00,23.8,23.86,23.79,23.8,70700.0,14.8998,14.9373,14.8935,14.8998,70700.0
2009-05-06 15:20:00,23.8,23.86,23.76,23.77,59200.0,14.8998,14.9373,14.8747,14.881,59200.0
2009-05-06 15:25:00,23.77,23.84,23.76,23.83,70100.0,14.881,14.9248,14.8747,14.9186,70100.0
2009-05-06 15:30:00,23.84,23.84,23.76,23.8,113500.0,14.9248,14.9248,14.8747,14.8998,113500.0
2009-05-06 15:35:00,23.8,23.81,23.72,23.76,68900.0,14.8998,14.906,14.8497,14.8747,68900.0
2009-05-06 15:40:00,23.76,23.81,23.72,23.77,68800.0,14.8747,14.906,14.8497,14.881,68800.0
2009-05-06 15:45:00,23.75,23.83,23.74,23.83,113100.0,14.8685,14.9186,14.8622,14.9186,113100.0
2009-05-06 15:50:00,23.83,23.85,23.73,23.76,126400.0,14.9186,14.9311,14.856,14.8747,126400.0
2009-05-06 15:55:00,23.76,23.88,23.76,23.87,120800.0,14.8747,14.9499,14.8747,14.9436,120800.0
2009-05-07 09:30:00,23.86,24.19,23.73,23.84,91400.0,14.9373,15.1439,14.856,14.9248,91400.0
2009-05-07 09:35:00,23.83,23.93,23.8,23.82,41500.0,14.9186,14.9812,14.8998,14.9123,41500.0
2009-05-07 09:40:00,23.82,23.85,23.8,23.8,44500.0,14.9123,14.9311,14.8998,14.8998,44500.0
2009-05-07 09:45:00,23.8,23.83,23.74,23.78,81500.0,14.8998,14.9186,14.8622,14.8873,81500.0
2009-05-07 09:50:00,23.79,23.96,23.79,23.85,50300.0,14.8935,14.9999,14.8935,14.9311,50300.0
2009-05-07 09:55:00,23.85,23.92,23.84,23.89,32900.0,14.9311,14.9749,14.9248,14.9561,32900.0
2009-05-07 10:00:00,23.88,23.96,23.85,23.85,39100.0,14.9499,14.9999,14.9311,14.9311,39100.0
2009-05-07 10:05:00,23.86,23.89,23.79,23.79,31200.0,14.9373,14.9561,14.8935,14.8935,31200.0
2009-05-07 10:10:00,23.79,23.85,23.79,23.79,33400.0,14.8935,14.9311,14.8935,14.8935,33400.0
2009-05-07 10:15:00,23.78,23.92,23.71,23.83,71700.0,14.8873,14.9749,14.8434,14.9186,71700.0
2009-05-07 10:20:00,23.8,23.8,23.73,23.73,41100.0,14.8998,14.8998,14.856,14.856,41100.0
2009-05-07 10:25:00,23.73,23.87,23.7,23.86,47600.0,14.856,14.9436,14.8372,14.9373,47600.0
2009-05-07 10:30:00,23.86,23.91,23.73,23.73,37500.0,14.9373,14.9686,14.856,14.856,37500.0
2009-05-07 10:35:00,23.73,23.79,23.68,23.68,77800.0,14.856,14.8935,14.8247,14.8247,77800.0
2009-05-07 10:40:00,23.69,23.7,23.62,23.63,52200.0,14.8309,14.8372,14.7871,14.7934,52200.0
2009-05-07 10:45:00,23.63,23.7,23.58,23.67,58400.0,14.7934,14.8372,14.7621,14.8184,58400.0
2009-05-07 10:50:00,23.67,23.7,23.61,23.69,30600.0,14.8184,14.8372,14.7808,14.8309,30600.0
2009-05-07 10:55:00,23.7,23.7,23.6,23.65,32400.0,14.8372,14.8372,14.7746,14.8059,32400.0
2009-05-07 11:00:00,23.64,23.66,23.59,23.64,49000.0,14.7996,14.8121,14.7683,14.7996,49000.0
2009-05-07 11:05:00,23.65,23.7,23.58,23.61,28700.0,14.8059,14.8372,14.7621,14.7808,28700.0
2009-05-07 11:10:00,23.62,23.69,23.61,23.65,33400.0,14.7871,14.8309,14.7808,14.8059,33400.0
2009-05-07 11:15:00,23.65,23.69,23.64,23.68,34000.0,14.8059,14.8309,14.7996,14.8247,34000.0
2009-05-07 11:20:00,23.68,23.7,23.65,23.66,40200.0,14.8247,14.8372,14.8059,14.8121,40200.0
2009-05-07 11:25:00,23.66,23.67,23.65,23.66,29600.0,14.8121,14.8184,14.8059,14.8121,29600.0
2009-05-07 11:30:00,23.65,23.7,23.64,23.67,65300.0,14.8059,14.8372,14.7996,14.8184,65300.0
2009-05-07 11:35:00,23.67,23.69,23.63,23.64,30500.0,14.8184,14.8309,14.7934,14.7996,30500.0
2009-05-07 11:40:00,23.64,23.64,23.6,23.6,44700.0,14.7996,14.7996,14.7746,14.7746,44700.0
2009-05-07 11:45:00,23.61,23.68,23.59,23.66,48600.0,14.7808,14.8247,14.7683,14.8121,48600.0
2009-05-07 11:50:00,23.67,23.75,23.66,23.74,14700.0,14.8184,14.8685,14.8121,14.8622,14700.0
2009-05-07 11:55:00,23.74,23.78,23.73,23.78,42400.0,14.8622,14.8873,14.856,14.8873,42400.0
2009-05-07 12:00:00,23.78,23.78,23.7,23.7,17200.0,14.8873,14.8873,14.8372,14.8372,17200.0
2009-05-07 12:05:00,23.7,23.79,23.68,23.76,54500.0,14.8372,14.8935,14.8247,14.8747,54500.0
2009-05-07 12:10:00,23.76,23.81,23.74,23.77,33900.0,14.8747,14.906,14.8622,14.881,33900.0
2009-05-07 12:15:00,23.76,23.76,23.7,23.7,14500.0,14.8747,14.8747,14.8372,14.8372,14500.0
2009-05-07 12:20:00,23.7,23.76,23.69,23.71,33200.0,14.8372,14.8747,14.8309,14.8434,33200.0
2009-05-07 12:25:00,23.71,23.73,23.71,23.73,15800.0,14.8434,14.856,14.8434,14.856,15800.0
2009-05-07 12:30:00,23.73,23.75,23.68,23.74,23000.0,14.856,14.8685,14.8247,14.8622,23000.0
2009-05-07 12:35:00,23.74,23.79,23.74,23.76,19800.0,14.8622,14.8935,14.8622,14.8747,19800.0
2009-05-07 12:40:00,23.75,23.8,23.75,23.76,17100.0,14.8685,14.8998,14.8685,14.8747,17100.0
2009-05-07 12:45:00,23.76,23.78,23.74,23.77,25000.0,14.8747,14.8873,14.8622,14.881,25000.0
2009-05-07 12:50:00,23.77,23.78,23.76,23.77,18700.0,14.881,14.8873,14.8747,14.881,18700.0
2009-05-07 12:55:00,23.77,23.77,23.75,23.75,11300.0,14.881,14.881,14.8685,14.8685,11300.0
2009-05-07 13:00:00,23.75,23.78,23.73,23.75,52800.0,14.8685,14.8873,14.856,14.8685,52800.0
2009-05-07 13:05:00,23.75,23.77,23.73,23.76,29900.0,14.8685,14.881,14.856,14.8747,29900.0
2009-05-07 13:10:00,23.76,23.77,23.68,23.68,19700.0,14.8747,14.881,14.8247,14.8247,19700.0
2009-05-07 13:15:00,23.69,23.72,23.68,23.68,22500.0,14.8309,14.8497,14.8247,14.8247,22500.0
2009-05-07 13:20:00,23.68,23.69,23.64,23.66,37800.0,14.8247,14.8309,14.7996,14.8121,37800.0
2009-05-07 13:25:00,23.65,23.66,23.65,23.66,20800.0,14.8059,14.8121,14.8059,14.8121,20800.0
2009-05-07 13:30:00,23.65,23.67,23.61,23.63,34400.0,14.8059,14.8184,14.7808,14.7934,34400.0
2009-05-07 13:35:00,23.63,23.64,23.59,23.6,47800.0,14.7934,14.7996,14.7683,14.7746,47800.0
2009-05-07 13:40:00,23.59,23.63,23.57,23.57,58600.0,14.7683,14.7934,14.7558,14.7558,58600.0
2009-05-07 13:45:00,23.58,23.62,23.58,23.59,24800.0,14.7621,14.7871,14.7621,14.7683,24800.0
2009-05-07 13:50:00,23.58,23.61,23.55,23.61,63300.0,14.7621,14.7808,14.7433,14.7808,63300.0
2009-05-07 13:55:00,23.6,23.62,23.58,23.61,29200.0,14.7746,14.7871,14.7621,14.7808,29200.0
2009-05-07 14:00:00,23.6,23.61,23.56,23.6,39400.0,14.7746,14.7808,14.7495,14.7746,39400.0
2009-05-07 14:05:00,23.6,23.62,23.55,23.55,53100.0,14.7746,14.7871,14.7433,14.7433,53100.0
2009-05-07 14:10:00,23.55,23.56,23.5,23.54,55200.0,14.7433,14.7495,14.712,14.737,55200.0
2009-05-07 14:15:00,23.54,23.57,23.5,23.56,36800.0,14.737,14.7558,14.712,14.7495,36800.0
2009-05-07 14:20:00,23.56,23.57,23.52,23.52,16500.0,14.7495,14.7558,14.7245,14.7245,16500.0
2009-05-07 14:25:00,23.52,23.56,23.51,23.54,24300.0,14.7245,14.7495,14.7182,14.737,24300.0
2009-05-07 14:30:00,23.54,23.55,23.52,23.53,25500.0,14.737,14.7433,14.7245,14.7307,25500.0
2009-05-07 14:35:00,23.53,23.57,23.5,23.5,31400.0,14.7307,14.7558,14.712,14.712,31400.0
2009-05-07 14:40:00,23.5,23.51,23.47,23.49,27300.0,14.712,14.7182,14.6932,14.7057,27300.0
2009-05-07 14:45:00,23.48,23.54,23.46,23.53,34700.0,14.6994,14.737,14.6869,14.7307,34700.0
2009-05-07 14:50:00,23.54,23.56,23.51,23.53,26400.0,14.737,14.7495,14.7182,14.7307,26400.0
2009-05-07 14:55:00,23.52,23.57,23.5,23.51,24600.0,14.7245,14.7558,14.712,14.7182,24600.0
2009-05-07 15:00:00,23.52,23.6,23.5,23.58,45600.0,14.7245,14.7746,14.712,14.7621,45600.0
2009-05-07 15:05:00,23.57,23.57,23.52,23.55,68200.0,14.7558,14.7558,14.7245,14.7433,68200.0
2009-05-07 15:10:00,23.55,23.56,23.52,23.53,31100.0,14.7433,14.7495,14.7245,14.7307,31100.0
2009-05-07 15:15:00,23.53,23.53,23.5,23.53,23400.0,14.7307,14.7307,14.712,14.7307,23400.0
2009-05-07 15:20:00,23.52,23.58,23.52,23.58,43100.0,14.7245,14.7621,14.7245,14.7621,43100.0
2009-05-07 15:25:00,23.58,23.62,23.54,23.55,65500.0,14.7621,14.7871,14.737,14.7433,65500.0
2009-05-07 15:30:00,23.53,23.57,23.45,23.47,61500.0,14.7307,14.7558,14.6807,14.6932,61500.0
2009-05-07 15:35:00,23.47,23.52,23.44,23.51,57200.0,14.6932,14.7245,14.6744,14.7182,57200.0
2009-05-07 15:40:00,23.52,23.56,23.49,23.54,81300.0,14.7245,14.7495,14.7057,14.737,81300.0
2009-05-07 15:45:00,23.54,23.57,23.51,23.51,47800.0,14.737,14.7558,14.7182,14.7182,47800.0
2009-05-07 15:50:00,23.52,23.56,23.47,23.56,89400.0,14.7245,14.7495,14.6932,14.7495,89400.0
2009-05-07 15:55:00,23.56,23.58,23.5,23.53,169300.0,14.7495,14.7621,14.712,14.7307,169300.0
2009-05-08 09:30:00,23.85,23.85,23.67,23.75,59200.0,14.9311,14.9311,14.8184,14.8685,59200.0
2009-05-08 09:35:00,23.76,23.83,23.74,23.76,32100.0,14.8747,14.9186,14.8622,14.8747,32100.0
2009-05-08 09:40:00,23.77,23.78,23.56,23.58,40600.0,14.881,14.8873,14.7495,14.7621,40600.0
2009-05-08 09:45:00,23.58,23.7,23.56,23.59,186200.0,14.7621,14.8372,14.7495,14.7683,186200.0
2009-05-08 09:50:00,23.59,23.61,23.52,23.52,30800.0,14.7683,14.7808,14.7245,14.7245,30800.0
2009-05-08 09:55:00,23.53,23.57,23.46,23.51,65500.0,14.7307,14.7558,14.6869,14.7182,65500.0
2009-05-08 10:00:00,23.52,23.55,23.43,23.55,44600.0,14.7245,14.7433,14.6681,14.7433,44600.0
2009-05-08 10:05:00,23.55,23.63,23.51,23.54,41100.0,14.7433,14.7934,14.7182,14.737,41100.0
2009-05-08 10:10:00,23.55,23.66,23.52,23.61,143600.0,14.7433,14.8121,14.7245,14.7808,143600.0
2009-05-08 10:15:00,23.6,23.68,23.52,23.66,52500.0,14.7746,14.8247,14.7245,14.8121,52500.0
2009-05-08 10:20:00,23.66,23.66,23.57,23.61,36600.0,14.8121,14.8121,14.7558,14.7808,36600.0
2009-05-08 10:25:00,23.61,23.65,23.52,23.58,62700.0,14.7808,14.8059,14.7245,14.7621,62700.0
2009-05-08 10:30:00,23.59,23.71,23.54,23.7,44000.0,14.7683,14.8434,14.737,14.8372,44000.0
2009-05-08 10:35:00,23.69,23.71,23.59,23.64,39100.0,14.8309,14.8434,14.7683,14.7996,39100.0
2009-05-08 10:40:00,23.63,23.67,23.58,23.58,26400.0,14.7934,14.8184,14.7621,14.7621,26400.0
2009-05-08 10:45:00,23.6,23.67,23.57,23.61,41900.0,14.7746,14.8184,14.7558,14.7808,41900.0
2009-05-08 10:50:00,23.6,23.6,23.52,23.6,22000.0,14.7746,14.7746,14.7245,14.7746,22000.0
2009-05-08 10:55:00,23.6,23.65,23.58,23.59,31900.0,14.7746,14.8059,14.7621,14.7683,31900.0
2009-05-08 11:00:00,23.6,23.69,23.59,23.59,29700.0,14.7746,14.8309,14.7683,14.7683,29700.0
2009-05-08 11:05:00,23.59,23.6,23.52,23.52,21500.0,14.7683,14.7746,14.7245,14.7245,21500.0
2009-05-08 11:10:00,23.53,23.59,23.52,23.58,19800.0,14.7307,14.7683,14.7245,14.7621,19800.0
2009-05-08 11:15:00,23.58,23.65,23.56,23.63,21400.0,14.7621,14.8059,14.7495,14.7934,21400.0
2009-05-08 11:20:00,23.63,23.64,23.54,23.55,21600.0,14.7934,14.7996,14.737,14.7433,21600.0
2009-05-08 11:25:00,23.55,23.6,23.55,23.56,13800.0,14.7433,14.7746,14.7433,14.7495,13800.0
2009-05-08 11:30:00,23.56,23.56,23.51,23.52,22900.0,14.7495,14.7495,14.7182,14.7245,22900.0
2009-05-08 11:35:00,23.52,23.54,23.52,23.53,10800.0,14.7245,14.737,14.7245,14.7307,10800.0
2009-05-08 11:40:00,23.52,23.57,23.52,23.54,19000.0,14.7245,14.7558,14.7245,14.737,19000.0
2009-05-08 11:45:00,23.54,23.59,23.54,23.57,14400.0,14.737,14.7683,14.737,14.7558,14400.0
2009-05-08 11:50:00,23.57,23.64,23.57,23.61,16600.0,14.7558,14.7996,14.7558,14.7808,16600.0
2009-05-08 11:55:00,23.61,23.62,23.58,23.6,16300.0,14.7808,14.7871,14.7621,14.7746,16300.0
2009-05-08 12:00:00,23.6,23.62,23.58,23.59,27500.0,14.7746,14.7871,14.7621,14.7683,27500.0
2009-05-08 12:05:00,23.58,23.62,23.58,23.58,18600.0,14.7621,14.7871,14.7621,14.7621,18600.0
2009-05-08 12:10:00,23.58,23.66,23.58,23.65,132800.0,14.7621,14.8121,14.7621,14.8059,132800.0
2009-05-08 12:15:00,23.65,23.67,23.63,23.65,48500.0,14.8059,14.8184,14.7934,14.8059,48500.0
2009-05-08 12:20:00,23.65,23.65,23.63,23.65,33200.0,14.8059,14.8059,14.7934,14.8059,33200.0
2009-05-08 12:25:00,23.65,23.65,23.63,23.65,16900.0,14.8059,14.8059,14.7934,14.8059,16900.0
2009-05-08 12:30:00,23.65,23.65,23.62,23.62,34900.0,14.8059,14.8059,14.7871,14.7871,34900.0
2009-05-08 12:35:00,23.63,23.65,23.61,23.65,37000.0,14.7934,14.8059,14.7808,14.8059,37000.0
2009-05-08 12:40:00,23.65,23.65,23.58,23.58,23600.0,14.8059,14.8059,14.7621,14.7621,23600.0
2009-05-08 12:45:00,23.59,23.64,23.58,23.59,71100.0,14.7683,14.7996,14.7621,14.7683,71100.0
2009-05-08 12:50:00,23.59,23.59,23.57,23.57,13900.0,14.7683,14.7683,14.7558,14.7558,13900.0
2009-05-08 12:55:00,23.58,23.61,23.57,23.59,45900.0,14.7621,14.7808,14.7558,14.7683,45900.0
2009-05-08 13:00:00,23.59,23.6,23.58,23.59,14100.0,14.7683,14.7746,14.7621,14.7683,14100.0
2009-05-08 13:05:00,23.6,23.6,23.55,23.56,14800.0,14.7746,14.7746,14.7433,14.7495,14800.0
2009-05-08 13:10:00,23.55,23.63,23.54,23.63,23000.0,14.7433,14.7934,14.737,14.7934,23000.0
2009-05-08 13:15:00,23.63,23.63,23.58,23.6,13600.0,14.7934,14.7934,14.7621,14.7746,13600.0
2009-05-08 13:20:00,23.6,23.66,23.58,23.62,28100.0,14.7746,14.8121,14.7621,14.7871,28100.0
2009-05-08 13:25:00,23.61,23.61,23.57,23.58,10300.0,14.7808,14.7808,14.7558,14.7621,10300.0
2009-05-08 13:30:00,23.58,23.58,23.52,23.54,21400.0,14.7621,14.7621,14.7245,14.737,21400.0
2009-05-08 13:35:00,23.53,23.58,23.53,23.54,17200.0,14.7307,14.7621,14.7307,14.737,17200.0
2009-05-08 13:40:00,23.54,23.56,23.54,23.56,9300.0,14.737,14.7495,14.737,14.7495,9300.0
2009-05-08 13:45:00,23.56,23.61,23.54,23.59,43700.0,14.7495,14.7808,14.737,14.7683,43700.0
2009-05-08 13:50:00,23.58,23.58,23.54,23.54,161700.0,14.7621,14.7621,14.737,14.737,161700.0
2009-05-08 13:55:00,23.54,23.55,23.52,23.52,18900.0,14.737,14.7433,14.7245,14.7245,18900.0
2009-05-08 14:00:00,23.52,23.63,23.52,23.61,14600.0,14.7245,14.7934,14.7245,14.7808,14600.0
2009-05-08 14:05:00,23.62,23.65,23.61,23.64,40100.0,14.7871,14.8059,14.7808,14.7996,40100.0
2009-05-08 14:10:00,23.64,23.66,23.63,23.64,66400.0,14.7996,14.8121,14.7934,14.7996,66400.0
2009-05-08 14:15:00,23.64,23.66,23.63,23.64,35800.0,14.7996,14.8121,14.7934,14.7996,35800.0
2009-05-08 14:20:00,23.65,23.66,23.63,23.63,47800.0,14.8059,14.8121,14.7934,14.7934,47800.0
2009-05-08 14:25:00,23.63,23.63,23.58,23.58,36500.0,14.7934,14.7934,14.7621,14.7621,36500.0
2009-05-08 14:30:00,23.58,23.61,23.58,23.6,22000.0,14.7621,14.7808,14.7621,14.7746,22000.0
2009-05-08 14:35:00,23.6,23.61,23.59,23.6,18000.0,14.7746,14.7808,14.7683,14.7746,18000.0
2009-05-08 14:40:00,23.59,23.6,23.59,23.6,32100.0,14.7683,14.7746,14.7683,14.7746,32100.0
2009-05-08 14:45:00,23.6,23.72,23.6,23.71,50400.0,14.7746,14.8497,14.7746,14.8434,50400.0
2009-05-08 14:50:00,23.7,23.71,23.6,23.6,46500.0,14.8372,14.8434,14.7746,14.7746,46500.0
2009-05-08 14:55:00,23.6,23.67,23.6,23.66,32200.0,14.7746,14.8184,14.7746,14.8121,32200.0
2009-05-08 15:00:00,23.67,23.68,23.66,23.67,22200.0,14.8184,14.8247,14.8121,14.8184,22200.0
2009-05-08 15:05:00,23.67,23.68,23.6,23.64,46100.0,14.8184,14.8247,14.7746,14.7996,46100.0
2009-05-08 15:10:00,23.64,23.65,23.6,23.6,46200.0,14.7996,14.8059,14.7746,14.7746,46200.0
2009-05-08 15:15:00,23.6,23.64,23.6,23.62,55300.0,14.7746,14.7996,14.7746,14.7871,55300.0
2009-05-08 15:20:00,23.63,23.65,23.61,23.61,55800.0,14.7934,14.8059,14.7808,14.7808,55800.0
2009-05-08 15:25:00,23.62,23.64,23.58,23.59,94600.0,14.7871,14.7996,14.7621,14.7683,94600.0
2009-05-08 15:30:00,23.59,23.63,23.54,23.6,83600.0,14.7683,14.7934,14.737,14.7746,83600.0
2009-05-08 15:35:00,23.59,23.61,23.55,23.55,72200.0,14.7683,14.7808,14.7433,14.7433,72200.0
2009-05-08 15:40:00,23.55,23.6,23.55,23.58,113300.0,14.7433,14.7746,14.7433,14.7621,113300.0
2009-05-08 15:45:00,23.58,23.58,23.52,23.53,121200.0,14.7621,14.7621,14.7245,14.7307,121200.0
2009-05-08 15:50:00,23.52,23.57,23.5,23.57,89800.0,14.7245,14.7558,14.712,14.7558,89800.0
2009-05-08 15:55:00,23.57,23.6,23.56,23.6,105100.0,14.7558,14.7746,14.7495,14.7746,105100.0
2009-05-11 09:30:00,23.36,23.36,22.99,23.06,124700.0,14.6243,14.6243,14.3927,14.4365,124700.0
2009-05-11 09:35:00,23.04,23.24,23.04,23.12,61700.0,14.424,14.5492,14.424,14.4741,61700.0
2009-05-11 09:40:00,23.15,23.22,23.13,23.22,43600.0,14.4929,14.5367,14.4803,14.5367,43600.0
2009-05-11 09:45:00,23.23,23.24,23.19,23.2,58000.0,14.5429,14.5492,14.5179,14.5242,58000.0
2009-05-11 09:50:00,23.2,23.24,23.2,23.2,24100.0,14.5242,14.5492,14.5242,14.5242,24100.0
2009-05-11 09:55:00,23.2,23.25,23.18,23.2,52800.0,14.5242,14.5555,14.5116,14.5242,52800.0
2009-05-11 10:00:00,23.21,23.24,23.2,23.2,58700.0,14.5304,14.5492,14.5242,14.5242,58700.0
2009-05-11 10:05:00,23.2,23.21,23.18,23.2,49800.0,14.5242,14.5304,14.5116,14.5242,49800.0
2009-05-11 10:10:00,23.2,23.34,23.19,23.32,82800.0,14.5242,14.6118,14.5179,14.5993,82800.0
2009-05-11 10:15:00,23.32,23.32,23.26,23.3,37800.0,14.5993,14.5993,14.5617,14.5868,37800.0
2009-05-11 10:20:00,23.3,23.34,23.29,23.31,60400.0,14.5868,14.6118,14.5805,14.593,60400.0
2009-05-11 10:25:00,23.32,23.46,23.32,23.44,83500.0,14.5993,14.6869,14.5993,14.6744,83500.0
2009-05-11 10:30:00,23.45,23.53,23.42,23.5,107200.0,14.6807,14.7307,14.6619,14.712,107200.0
2009-05-11 10:35:00,23.51,23.6,23.51,23.57,44700.0,14.7182,14.7746,14.7182,14.7558,44700.0
2009-05-11 10:40:00,23.57,23.58,23.45,23.45,54700.0,14.7558,14.7621,14.6807,14.6807,54700.0
2009-05-11 10:45:00,23.44,23.5,23.43,23.5,27200.0,14.6744,14.712,14.6681,14.712,27200.0
2009-05-11 10:50:00,23.48,23.56,23.48,23.51,50900.0,14.6994,14.7495,14.6994,14.7182,50900.0
2009-05-11 10:55:00,23.51,23.55,23.49,23.51,26100.0,14.7182,14.7433,14.7057,14.7182,26100.0
2009-05-11 11:00:00,23.51,23.54,23.47,23.5,34900.0,14.7182,14.737,14.6932,14.712,34900.0
2009-05-11 11:05:00,23.5,23.57,23.49,23.57,22900.0,14.712,14.7558,14.7057,14.7558,22900.0
2009-05-11 11:10:00,23.55,23.62,23.54,23.6,33600.0,14.7433,14.7871,14.737,14.7746,33600.0
2009-05-11 11:15:00,23.6,23.62,23.55,23.55,22500.0,14.7746,14.7871,14.7433,14.7433,22500.0
2009-05-11 11:20:00,23.55,23.56,23.52,23.56,13200.0,14.7433,14.7495,14.7245,14.7495,13200.0
2009-05-11 11:25:00,23.54,23.55,23.45,23.46,28600.0,14.737,14.7433,14.6807,14.6869,28600.0
2009-05-11 11:30:00,23.45,23.47,23.41,23.46,32200.0,14.6807,14.6932,14.6556,14.6869,32200.0
2009-05-11 11:35:00,23.47,23.5,23.47,23.5,30100.0,14.6932,14.712,14.6932,14.712,30100.0
2009-05-11 11:40:00,23.5,23.51,23.48,23.49,13900.0,14.712,14.7182,14.6994,14.7057,13900.0
2009-05-11 11:45:00,23.49,23.5,23.46,23.46,10200.0,14.7057,14.712,14.6869,14.6869,10200.0
2009-05-11 11:50:00,23.45,23.48,23.45,23.48,19200.0,14.6807,14.6994,14.6807,14.6994,19200.0
2009-05-11 11:55:00,23.48,23.51,23.45,23.46,23700.0,14.6994,14.7182,14.6807,14.6869,23700.0
2009-05-11 12:00:00,23.45,23.47,23.42,23.47,23100.0,14.6807,14.6932,14.6619,14.6932,23100.0
2009-05-11 12:05:00,23.46,23.48,23.43,23.43,19700.0,14.6869,14.6994,14.6681,14.6681,19700.0
2009-05-11 12:10:00,23.43,23.45,23.41,23.45,13800.0,14.6681,14.6807,14.6556,14.6807,13800.0
2009-05-11 12:15:00,23.45,23.47,23.44,23.46,8800.0,14.6807,14.6932,14.6744,14.6869,8800.0
2009-05-11 12:20:00,23.47,23.53,23.47,23.53,44800.0,14.6932,14.7307,14.6932,14.7307,44800.0
2009-05-11 12:25:00,23.53,23.55,23.52,23.52,19200.0,14.7307,14.7433,14.7245,14.7245,19200.0
2009-05-11 12:30:00,23.51,23.57,23.51,23.54,21400.0,14.7182,14.7558,14.7182,14.737,21400.0
2009-05-11 12:35:00,23.54,23.55,23.53,23.53,10100.0,14.737,14.7433,14.7307,14.7307,10100.0
2009-05-11 12:40:00,23.53,23.58,23.53,23.56,24400.0,14.7307,14.7621,14.7307,14.7495,24400.0
2009-05-11 12:45:00,23.57,23.61,23.56,23.57,87300.0,14.7558,14.7808,14.7495,14.7558,87300.0
2009-05-11 12:50:00,23.58,23.66,23.57,23.66,99600.0,14.7621,14.8121,14.7558,14.8121,99600.0
2009-05-11 12:55:00,23.66,23.66,23.61,23.63,52800.0,14.8121,14.8121,14.7808,14.7934,52800.0
2009-05-11 13:00:00,23.64,23.68,23.63,23.65,45500.0,14.7996,14.8247,14.7934,14.8059,45500.0
2009-05-11 13:05:00,23.65,23.72,23.65,23.7,82500.0,14.8059,14.8497,14.8059,14.8372,82500.0
2009-05-11 13:10:00,23.7,23.74,23.68,23.73,172700.0,14.8372,14.8622,14.8247,14.856,172700.0
2009-05-11 13:15:00,23.74,23.77,23.68,23.69,41200.0,14.8622,14.881,14.8247,14.8309,41200.0
2009-05-11 13:20:00,23.68,23.71,23.67,23.69,25400.0,14.8247,14.8434,14.8184,14.8309,25400.0
2009-05-11 13:25:00,23.69,23.74,23.67,23.67,31700.0,14.8309,14.8622,14.8184,14.8184,31700.0
2009-05-11 13:30:00,23.67,23.69,23.64,23.66,45700.0,14.8184,14.8309,14.7996,14.8121,45700.0
2009-05-11 13:35:00,23.67,23.74,23.66,23.73,47700.0,14.8184,14.8622,14.8121,14.856,47700.0
2009-05-11 13:40:00,23.73,23.74,23.69,23.73,11100.0,14.856,14.8622,14.8309,14.856,11100.0
2009-05-11 13:45:00,23.72,23.72,23.69,23.7,15900.0,14.8497,14.8497,14.8309,14.8372,15900.0
2009-05-11 13:50:00,23.7,23.71,23.7,23.7,7600.0,14.8372,14.8434,14.8372,14.8372,7600.0
2009-05-11 13:55:00,23.71,23.71,23.67,23.7,20700.0,14.8434,14.8434,14.8184,14.8372,20700.0
2009-05-11 14:00:00,23.69,23.7,23.64,23.64,26300.0,14.8309,14.8372,14.7996,14.7996,26300.0
2009-05-11 14:05:00,23.64,23.64,23.62,23.64,10300.0,14.7996,14.7996,14.7871,14.7996,10300.0
2009-05-11 14:10:00,23.63,23.64,23.6,23.63,29600.0,14.7934,14.7996,14.7746,14.7934,29600.0
2009-05-11 14:15:00,23.63,23.66,23.62,23.65,41000.0,14.7934,14.8121,14.7871,14.8059,41000.0
2009-05-11 14:20:00,23.65,23.66,23.64,23.66,20700.0,14.8059,14.8121,14.7996,14.8121,20700.0
2009-05-11 14:25:00,23.66,23.66,23.64,23.64,34600.0,14.8121,14.8121,14.7996,14.7996,34600.0
2009-05-11 14:30:00,23.64,23.67,23.63,23.66,45300.0,14.7996,14.8184,14.7934,14.8121,45300.0
2009-05-11 14:35:00,23.65,23.68,23.63,23.66,34000.0,14.8059,14.8247,14.7934,14.8121,34000.0
2009-05-11 14:40:00,23.65,23.66,23.65,23.66,23600.0,14.8059,14.8121,14.8059,14.8121,23600.0
2009-05-11 14:45:00,23.65,23.66,23.65,23.66,23000.0,14.8059,14.8121,14.8059,14.8121,23000.0
2009-05-11 14:50:00,23.66,23.68,23.65,23.66,31000.0,14.8121,14.8247,14.8059,14.8121,31000.0
2009-05-11 14:55:00,23.65,23.66,23.64,23.64,14100.0,14.8059,14.8121,14.7996,14.7996,14100.0
2009-05-11 15:00:00,23.64,23.65,23.61,23.62,36300.0,14.7996,14.8059,14.7808,14.7871,36300.0
2009-05-11 15:05:00,23.62,23.63,23.6,23.62,28100.0,14.7871,14.7934,14.7746,14.7871,28100.0
2009-05-11 15:10:00,23.62,23.62,23.6,23.61,32300.0,14.7871,14.7871,14.7746,14.7808,32300.0
2009-05-11 15:15:00,23.6,23.61,23.57,23.58,41400.0,14.7746,14.7808,14.7558,14.7621,41400.0
2009-05-11 15:20:00,23.58,23.58,23.53,23.55,90600.0,14.7621,14.7621,14.7307,14.7433,90600.0
2009-05-11 15:25:00,23.56,23.56,23.51,23.53,62200.0,14.7495,14.7495,14.7182,14.7307,62200.0
2009-05-11 15:30:00,23.52,23.54,23.5,23.53,69100.0,14.7245,14.737,14.712,14.7307,69100.0
2009-05-11 15:35:00,23.52,23.54,23.52,23.54,42600.0,14.7245,14.737,14.7245,14.737,42600.0
2009-05-11 15:40:00,23.53,23.54,23.49,23.5,86100.0,14.7307,14.737,14.7057,14.712,86100.0
2009-05-11 15:45:00,23.5,23.54,23.5,23.52,78100.0,14.712,14.737,14.712,14.7245,78100.0
2009-05-11 15:50:00,23.52,23.57,23.51,23.56,263500.0,14.7245,14.7558,14.7182,14.7495,263500.0
2009-05-11 15:55:00,23.56,23.57,23.46,23.49,126800.0,14.7495,14.7558,14.6869,14.7057,126800.0
2009-05-12 09:30:00,23.51,23.66,23.34,23.42,99400.0,14.7182,14.8121,14.6118,14.6619,99400.0
2009-05-12 09:35:00,23.43,23.52,23.43,23.49,34400.0,14.6681,14.7245,14.6681,14.7057,34400.0
2009-05-12 09:40:00,23.45,23.56,23.45,23.53,32900.0,14.6807,14.7495,14.6807,14.7307,32900.0
2009-05-12 09:45:00,23.52,23.6,23.46,23.53,34500.0,14.7245,14.7746,14.6869,14.7307,34500.0
2009-05-12 09:50:00,23.53,23.65,23.53,23.65,46400.0,14.7307,14.8059,14.7307,14.8059,46400.0
2009-05-12 09:55:00,23.65,23.67,23.62,23.62,28800.0,14.8059,14.8184,14.7871,14.7871,28800.0
2009-05-12 10:00:00,23.61,23.62,23.54,23.57,49800.0,14.7808,14.7871,14.737,14.7558,49800.0
2009-05-12 10:05:00,23.56,23.58,23.53,23.58,50500.0,14.7495,14.7621,14.7307,14.7621,50500.0
2009-05-12 10:10:00,23.57,23.63,23.57,23.59,53300.0,14.7558,14.7934,14.7558,14.7683,53300.0
2009-05-12 10:15:00,23.6,23.65,23.57,23.59,66900.0,14.7746,14.8059,14.7558,14.7683,66900.0
2009-05-12 10:20:00,23.6,23.62,23.55,23.58,51900.0,14.7746,14.7871,14.7433,14.7621,51900.0
2009-05-12 10:25:00,23.58,23.61,23.56,23.59,25000.0,14.7621,14.7808,14.7495,14.7683,25000.0
2009-05-12 10:30:00,23.58,23.59,23.54,23.57,25700.0,14.7621,14.7683,14.737,14.7558,25700.0
2009-05-12 10:35:00,23.57,23.57,23.49,23.56,22200.0,14.7558,14.7558,14.7057,14.7495,22200.0
2009-05-12 10:40:00,23.55,23.58,23.54,23.58,24700.0,14.7433,14.7621,14.737,14.7621,24700.0
2009-05-12 10:45:00,23.59,23.6,23.55,23.55,22500.0,14.7683,14.7746,14.7433,14.7433,22500.0
2009-05-12 10:50:00,23.55,23.55,23.54,23.55,35400.0,14.7433,14.7433,14.737,14.7433,35400.0
2009-05-12 10:55:00,23.55,23.61,23.54,23.6,34200.0,14.7433,14.7808,14.737,14.7746,34200.0
2009-05-12 11:00:00,23.61,23.62,23.57,23.6,24700.0,14.7808,14.7871,14.7558,14.7746,24700.0
2009-05-12 11:05:00,23.59,23.6,23.53,23.53,29000.0,14.7683,14.7746,14.7307,14.7307,29000.0
2009-05-12 11:10:00,23.53,23.57,23.49,23.49,38300.0,14.7307,14.7558,14.7057,14.7057,38300.0
2009-05-12 11:15:00,23.49,23.54,23.48,23.51,32500.0,14.7057,14.737,14.6994,14.7182,32500.0
2009-05-12 11:20:00,23.52,23.53,23.42,23.43,37800.0,14.7245,14.7307,14.6619,14.6681,37800.0
2009-05-12 11:25:00,23.43,23.51,23.4,23.41,45300.0,14.6681,14.7182,14.6494,14.6556,45300.0
2009-05-12 11:30:00,23.4,23.42,23.36,23.36,173600.0,14.6494,14.6619,14.6243,14.6243,173600.0
2009-05-12 11:35:00,23.37,23.38,23.33,23.37,46500.0,14.6306,14.6368,14.6055,14.6306,46500.0
2009-05-12 11:40:00,23.36,23.38,23.33,23.37,61300.0,14.6243,14.6368,14.6055,14.6306,61300.0
2009-05-12 11:45:00,23.37,23.38,23.35,23.36,60500.0,14.6306,14.6368,14.6181,14.6243,60500.0
2009-05-12 11:50:00,23.35,23.4,23.3,23.39,54100.0,14.6181,14.6494,14.5868,14.6431,54100.0
2009-05-12 11:55:00,23.39,23.4,23.33,23.4,64800.0,14.6431,14.6494,14.6055,14.6494,64800.0
2009-05-12 12:00:00,23.4,23.45,23.4,23.44,51200.0,14.6494,14.6807,14.6494,14.6744,51200.0
2009-05-12 12:05:00,23.43,23.44,23.33,23.33,62600.0,14.6681,14.6744,14.6055,14.6055,62600.0
2009-05-12 12:10:00,23.33,23.35,23.25,23.29,98500.0,14.6055,14.6181,14.5555,14.5805,98500.0
2009-05-12 12:15:00,23.29,23.39,23.28,23.38,33300.0,14.5805,14.6431,14.5742,14.6368,33300.0
2009-05-12 12:20:00,23.38,23.47,23.38,23.45,65200.0,14.6368,14.6932,14.6368,14.6807,65200.0
2009-05-12 12:25:00,23.45,23.47,23.44,23.45,32800.0,14.6807,14.6932,14.6744,14.6807,32800.0
2009-05-12 12:30:00,23.44,23.45,23.4,23.4,37000.0,14.6744,14.6807,14.6494,14.6494,37000.0
2009-05-12 12:35:00,23.4,23.43,23.38,23.43,38100.0,14.6494,14.6681,14.6368,14.6681,38100.0
2009-05-12 12:40:00,23.43,23.44,23.41,23.41,15700.0,14.6681,14.6744,14.6556,14.6556,15700.0
2009-05-12 12:45:00,23.41,23.44,23.41,23.41,38600.0,14.6556,14.6744,14.6556,14.6556,38600.0
2009-05-12 12:50:00,23.41,23.42,23.38,23.39,43200.0,14.6556,14.6619,14.6368,14.6431,43200.0
2009-05-12 12:55:00,23.39,23.39,23.33,23.33,27300.0,14.6431,14.6431,14.6055,14.6055,27300.0
2009-05-12 13:00:00,23.33,23.36,23.33,23.35,27000.0,14.6055,14.6243,14.6055,14.6181,27000.0
2009-05-12 13:05:00,23.36,23.36,23.34,23.35,19300.0,14.6243,14.6243,14.6118,14.6181,19300.0
2009-05-12 13:10:00,23.35,23.38,23.34,23.37,32000.0,14.6181,14.6368,14.6118,14.6306,32000.0
2009-05-12 13:15:00,23.36,23.37,23.35,23.35,28300.0,14.6243,14.6306,14.6181,14.6181,28300.0
2009-05-12 13:20:00,23.36,23.4,23.35,23.39,53900.0,14.6243,14.6494,14.6181,14.6431,53900.0
2009-05-12 13:25:00,23.4,23.44,23.39,23.39,26100.0,14.6494,14.6744,14.6431,14.6431,26100.0
2009-05-12 13:30:00,23.39,23.4,23.39,23.4,18300.0,14.6431,14.6494,14.6431,14.6494,18300.0
2009-05-12 13:35:00,23.4,23.48,23.39,23.47,67800.0,14.6494,14.6994,14.6431,14.6932,67800.0
2009-05-12 13:40:00,23.47,23.47,23.46,23.46,19500.0,14.6932,14.6932,14.6869,14.6869,19500.0
2009-05-12 13:45:00,23.46,23.47,23.44,23.45,33600.0,14.6869,14.6932,14.6744,14.6807,33600.0
2009-05-12 13:50:00,23.45,23.46,23.43,23.43,21400.0,14.6807,14.6869,14.6681,14.6681,21400.0
2009-05-12 13:55:00,23.43,23.43,23.38,23.4,36500.0,14.6681,14.6681,14.6368,14.6494,36500.0
2009-05-12 14:00:00,23.4,23.43,23.36,23.43,78600.0,14.6494,14.6681,14.6243,14.6681,78600.0
2009-05-12 14:05:00,23.42,23.43,23.41,23.42,28900.0,14.6619,14.6681,14.6556,14.6619,28900.0
2009-05-12 14:10:00,23.42,23.43,23.41,23.42,29300.0,14.6619,14.6681,14.6556,14.6619,29300.0
2009-05-12 14:15:00,23.41,23.42,23.37,23.37,37300.0,14.6556,14.6619,14.6306,14.6306,37300.0
2009-05-12 14:20:00,23.38,23.38,23.35,23.36,47500.0,14.6368,14.6368,14.6181,14.6243,47500.0
2009-05-12 14:25:00,23.36,23.36,23.34,23.35,69600.0,14.6243,14.6243,14.6118,14.6181,69600.0
2009-05-12 14:30:00,23.34,23.34,23.3,23.33,54800.0,14.6118,14.6118,14.5868,14.6055,54800.0
2009-05-12 14:35:00,23.33,23.33,23.32,23.33,52100.0,14.6055,14.6055,14.5993,14.6055,52100.0
2009-05-12 14:40:00,23.33,23.36,23.32,23.35,147700.0,14.6055,14.6243,14.5993,14.6181,147700.0
2009-05-12 14:45:00,23.35,23.35,23.32,23.33,61300.0,14.6181,14.6181,14.5993,14.6055,61300.0
2009-05-12 14:50:00,23.33,23.35,23.32,23.35,44400.0,14.6055,14.6181,14.5993,14.6181,44400.0
2009-05-12 14:55:00,23.35,23.42,23.34,23.4,81800.0,14.6181,14.6619,14.6118,14.6494,81800.0
2009-05-12 15:00:00,23.41,23.51,23.4,23.49,67500.0,14.6556,14.7182,14.6494,14.7057,67500.0
2009-05-12 15:05:00,23.49,23.49,23.48,23.48,31000.0,14.7057,14.7057,14.6994,14.6994,31000.0
2009-05-12 15:10:00,23.48,23.49,23.47,23.48,58600.0,14.6994,14.7057,14.6932,14.6994,58600.0
2009-05-12 15:15:00,23.48,23.5,23.47,23.49,49300.0,14.6994,14.712,14.6932,14.7057,49300.0
2009-05-12 15:20:00,23.49,23.52,23.48,23.52,54200.0,14.7057,14.7245,14.6994,14.7245,54200.0
2009-05-12 15:25:00,23.52,23.54,23.51,23.52,60400.0,14.7245,14.737,14.7182,14.7245,60400.0
2009-05-12 15:30:00,23.52,23.53,23.48,23.49,69800.0,14.7245,14.7307,14.6994,14.7057,69800.0
2009-05-12 15:35:00,23.49,23.49,23.48,23.48,45900.0,14.7057,14.7057,14.6994,14.6994,45900.0
2009-05-12 15:40:00,23.48,23.49,23.45,23.46,107200.0,14.6994,14.7057,14.6807,14.6869,107200.0
2009-05-12 15:45:00,23.46,23.47,23.43,23.44,87000.0,14.6869,14.6932,14.6681,14.6744,87000.0
2009-05-12 15:50:00,23.43,23.44,23.37,23.39,217800.0,14.6681,14.6744,14.6306,14.6431,217800.0
2009-05-12 15:55:00,23.39,23.39,23.34,23.37,388100.0,14.6431,14.6431,14.6118,14.6306,388100.0
2009-05-13 09:30:00,23.04,23.24,23.04,23.08,53900.0,14.424,14.5492,14.424,14.449,53900.0
2009-05-13 09:35:00,23.06,23.26,23.06,23.15,39900.0,14.4365,14.5617,14.4365,14.4929,39900.0
2009-05-13 09:40:00,23.15,23.22,23.13,23.19,52300.0,14.4929,14.5367,14.4803,14.5179,52300.0
2009-05-13 09:45:00,23.2,23.25,23.11,23.25,81900.0,14.5242,14.5555,14.4678,14.5555,81900.0
2009-05-13 09:50:00,23.25,23.33,23.22,23.33,39000.0,14.5555,14.6055,14.5367,14.6055,39000.0
2009-05-13 09:55:00,23.31,23.4,23.31,23.32,33800.0,14.593,14.6494,14.593,14.5993,33800.0
2009-05-13 10:00:00,23.31,23.37,23.29,23.3,30800.0,14.593,14.6306,14.5805,14.5868,30800.0
2009-05-13 10:05:00,23.29,23.37,23.29,23.32,21100.0,14.5805,14.6306,14.5805,14.5993,21100.0
2009-05-13 10:10:00,23.34,23.44,23.32,23.43,60800.0,14.6118,14.6744,14.5993,14.6681,60800.0
2009-05-13 10:15:00,23.42,23.49,23.42,23.45,24800.0,14.6619,14.7057,14.6619,14.6807,24800.0
2009-05-13 10:20:00,23.44,23.48,23.41,23.48,21100.0,14.6744,14.6994,14.6556,14.6994,21100.0
2009-05-13 10:25:00,23.48,23.5,23.41,23.48,18400.0,14.6994,14.712,14.6556,14.6994,18400.0
2009-05-13 10:30:00,23.48,23.49,23.42,23.43,28000.0,14.6994,14.7057,14.6619,14.6681,28000.0
2009-05-13 10:35:00,23.43,23.44,23.36,23.39,21900.0,14.6681,14.6744,14.6243,14.6431,21900.0
2009-05-13 10:40:00,23.38,23.38,23.3,23.3,31400.0,14.6368,14.6368,14.5868,14.5868,31400.0
2009-05-13 10:45:00,23.32,23.34,23.28,23.33,29200.0,14.5993,14.6118,14.5742,14.6055,29200.0
2009-05-13 10:50:00,23.32,23.37,23.32,23.36,21000.0,14.5993,14.6306,14.5993,14.6243,21000.0
2009-05-13 10:55:00,23.37,23.43,23.34,23.34,39100.0,14.6306,14.6681,14.6118,14.6118,39100.0
2009-05-13 11:00:00,23.35,23.41,23.33,23.4,45000.0,14.6181,14.6556,14.6055,14.6494,45000.0
2009-05-13 11:05:00,23.4,23.44,23.34,23.35,207000.0,14.6494,14.6744,14.6118,14.6181,207000.0
2009-05-13 11:10:00,23.35,23.37,23.34,23.34,19500.0,14.6181,14.6306,14.6118,14.6118,19500.0
2009-05-13 11:15:00,23.34,23.36,23.33,23.34,22200.0,14.6118,14.6243,14.6055,14.6118,22200.0
2009-05-13 11:20:00,23.33,23.36,23.32,23.32,23300.0,14.6055,14.6243,14.5993,14.5993,23300.0
2009-05-13 11:25:00,23.33,23.33,23.3,23.31,38400.0,14.6055,14.6055,14.5868,14.593,38400.0
2009-05-13 11:30:00,23.31,23.33,23.3,23.31,38000.0,14.593,14.6055,14.5868,14.593,38000.0
2009-05-13 11:35:00,23.31,23.31,23.25,23.26,22400.0,14.593,14.593,14.5555,14.5617,22400.0
2009-05-13 11:40:00,23.25,23.27,23.25,23.25,56000.0,14.5555,14.568,14.5555,14.5555,56000.0
2009-05-13 11:45:00,23.25,23.26,23.25,23.25,59000.0,14.5555,14.5617,14.5555,14.5555,59000.0
2009-05-13 11:50:00,23.26,23.26,23.21,23.23,64500.0,14.5617,14.5617,14.5304,14.5429,64500.0
2009-05-13 11:55:00,23.23,23.28,23.23,23.27,27300.0,14.5429,14.5742,14.5429,14.568,27300.0
2009-05-13 12:00:00,23.27,23.27,23.24,23.24,22400.0,14.568,14.568,14.5492,14.5492,22400.0
2009-05-13 12:05:00,23.24,23.26,23.22,23.22,30600.0,14.5492,14.5617,14.5367,14.5367,30600.0
2009-05-13 12:10:00,23.22,23.23,23.2,23.22,29500.0,14.5367,14.5429,14.5242,14.5367,29500.0
2009-05-13 12:15:00,23.23,23.28,23.23,23.28,72400.0,14.5429,14.5742,14.5429,14.5742,72400.0
2009-05-13 12:20:00,23.27,23.28,23.25,23.27,10600.0,14.568,14.5742,14.5555,14.568,10600.0
2009-05-13 12:25:00,23.28,23.34,23.27,23.34,24500.0,14.5742,14.6118,14.568,14.6118,24500.0
2009-05-13 12:30:00,23.33,23.34,23.31,23.34,27100.0,14.6055,14.6118,14.593,14.6118,27100.0
2009-05-13 12:35:00,23.34,23.34,23.33,23.34,4800.0,14.6118,14.6118,14.6055,14.6118,4800.0
2009-05-13 12:40:00,23.34,23.34,23.31,23.32,9200.0,14.6118,14.6118,14.593,14.5993,9200.0
2009-05-13 12:45:00,23.31,23.31,23.27,23.29,19300.0,14.593,14.593,14.568,14.5805,19300.0
2009-05-13 12:50:00,23.3,23.3,23.28,23.28,9100.0,14.5868,14.5868,14.5742,14.5742,9100.0
2009-05-13 12:55:00,23.29,23.29,23.24,23.24,9900.0,14.5805,14.5805,14.5492,14.5492,9900.0
2009-05-13 13:00:00,23.24,23.26,23.23,23.25,29700.0,14.5492,14.5617,14.5429,14.5555,29700.0
2009-05-13 13:05:00,23.25,23.26,23.21,23.21,20400.0,14.5555,14.5617,14.5304,14.5304,20400.0
2009-05-13 13:10:00,23.21,23.21,23.2,23.2,11500.0,14.5304,14.5304,14.5242,14.5242,11500.0
2009-05-13 13:15:00,23.2,23.21,23.19,23.2,16100.0,14.5242,14.5304,14.5179,14.5242,16100.0
2009-05-13 13:20:00,23.19,23.2,23.18,23.19,28300.0,14.5179,14.5242,14.5116,14.5179,28300.0
2009-05-13 13:25:00,23.2,23.2,23.15,23.15,37000.0,14.5242,14.5242,14.4929,14.4929,37000.0
2009-05-13 13:30:00,23.15,23.16,23.13,23.14,23500.0,14.4929,14.4991,14.4803,14.4866,23500.0
2009-05-13 13:35:00,23.14,23.18,23.14,23.17,22800.0,14.4866,14.5116,14.4866,14.5054,22800.0
2009-05-13 13:40:00,23.17,23.18,23.11,23.11,49000.0,14.5054,14.5116,14.4678,14.4678,49000.0
2009-05-13 13:45:00,23.11,23.11,23.08,23.1,57700.0,14.4678,14.4678,14.449,14.4616,57700.0
2009-05-13 13:50:00,23.1,23.1,23.05,23.05,94600.0,14.4616,14.4616,14.4303,14.4303,94600.0
2009-05-13 13:55:00,23.06,23.06,23.01,23.06,71500.0,14.4365,14.4365,14.4052,14.4365,71500.0
2009-05-13 14:00:00,23.06,23.06,23.0,23.02,55200.0,14.4365,14.4365,14.3989,14.4115,55200.0
2009-05-13 14:05:00,23.02,23.07,23.01,23.06,31900.0,14.4115,14.4428,14.4052,14.4365,31900.0
2009-05-13 14:10:00,23.05,23.06,23.01,23.03,44500.0,14.4303,14.4365,14.4052,14.4177,44500.0
2009-05-13 14:15:00,23.03,23.06,23.02,23.05,40700.0,14.4177,14.4365,14.4115,14.4303,40700.0
2009-05-13 14:20:00,23.04,23.08,23.04,23.06,29400.0,14.424,14.449,14.424,14.4365,29400.0
2009-05-13 14:25:00,23.06,23.1,23.05,23.06,49900.0,14.4365,14.4616,14.4303,14.4365,49900.0
2009-05-13 14:30:00,23.07,23.07,23.03,23.05,28600.0,14.4428,14.4428,14.4177,14.4303,28600.0
2009-05-13 14:35:00,23.06,23.1,23.05,23.1,17100.0,14.4365,14.4616,14.4303,14.4616,17100.0
2009-05-13 14:40:00,23.1,23.14,23.09,23.14,19100.0,14.4616,14.4866,14.4553,14.4866,19100.0
2009-05-13 14:45:00,23.13,23.14,23.09,23.09,45500.0,14.4803,14.4866,14.4553,14.4553,45500.0
2009-05-13 14:50:00,23.1,23.12,23.09,23.11,19800.0,14.4616,14.4741,14.4553,14.4678,19800.0
2009-05-13 14:55:00,23.11,23.14,23.1,23.14,24200.0,14.4678,14.4866,14.4616,14.4866,24200.0
2009-05-13 15:00:00,23.13,23.14,23.09,23.09,34000.0,14.4803,14.4866,14.4553,14.4553,34000.0
2009-05-13 15:05:00,23.09,23.11,23.08,23.11,43400.0,14.4553,14.4678,14.449,14.4678,43400.0
2009-05-13 15:10:00,23.1,23.12,23.08,23.08,41300.0,14.4616,14.4741,14.449,14.449,41300.0
2009-05-13 15:15:00,23.08,23.13,23.08,23.12,34300.0,14.449,14.4803,14.449,14.4741,34300.0
2009-05-13 15:20:00,23.12,23.18,23.1,23.18,30600.0,14.4741,14.5116,14.4616,14.5116,30600.0
2009-05-13 15:25:00,23.19,23.2,23.1,23.12,39900.0,14.5179,14.5242,14.4616,14.4741,39900.0
2009-05-13 15:30:00,23.12,23.16,23.11,23.16,65300.0,14.4741,14.4991,14.4678,14.4991,65300.0
2009-05-13 15:35:00,23.16,23.17,23.12,23.12,69500.0,14.4991,14.5054,14.4741,14.4741,69500.0
2009-05-13 15:40:00,23.12,23.15,23.08,23.11,91900.0,14.4741,14.4929,14.449,14.4678,91900.0
2009-05-13 15:45:00,23.11,23.19,23.11,23.15,89800.0,14.4678,14.5179,14.4678,14.4929,89800.0
2009-05-13 15:50:00,23.15,23.16,23.05,23.07,188400.0,14.4929,14.4991,14.4303,14.4428,188400.0
2009-05-13 15:55:00,23.07,23.1,23.04,23.08,177500.0,14.4428,14.4616,14.424,14.449,177500.0
2009-05-14 09:30:00,23.2,23.23,23.12,23.22,52000.0,14.5242,14.5429,14.4741,14.5367,52000.0
2009-05-14 09:35:00,23.22,23.26,23.08,23.08,36600.0,14.5367,14.5617,14.449,14.449,36600.0
2009-05-14 09:40:00,23.08,23.16,23.06,23.14,31600.0,14.449,14.4991,14.4365,14.4866,31600.0
2009-05-14 09:45:00,23.14,23.16,23.05,23.06,53900.0,14.4866,14.4991,14.4303,14.4365,53900.0
2009-05-14 09:50:00,23.06,23.11,23.02,23.1,41000.0,14.4365,14.4678,14.4115,14.4616,41000.0
2009-05-14 09:55:00,23.09,23.1,23.03,23.05,35000.0,14.4553,14.4616,14.4177,14.4303,35000.0
2009-05-14 10:00:00,23.05,23.15,23.04,23.11,62400.0,14.4303,14.4929,14.424,14.4678,62400.0
2009-05-14 10:05:00,23.1,23.14,23.09,23.13,50600.0,14.4616,14.4866,14.4553,14.4803,50600.0
2009-05-14 10:10:00,23.13,23.16,23.09,23.09,43700.0,14.4803,14.4991,14.4553,14.4553,43700.0
2009-05-14 10:15:00,23.09,23.09,23.03,23.03,32700.0,14.4553,14.4553,14.4177,14.4177,32700.0
2009-05-14 10:20:00,23.03,23.09,23.0,23.01,49400.0,14.4177,14.4553,14.3989,14.4052,49400.0
2009-05-14 10:25:00,23.0,23.02,22.93,22.97,60800.0,14.3989,14.4115,14.3551,14.3802,60800.0
2009-05-14 10:30:00,22.97,23.02,22.94,23.02,76600.0,14.3802,14.4115,14.3614,14.4115,76600.0
2009-05-14 10:35:00,23.01,23.02,22.9,22.9,43700.0,14.4052,14.4115,14.3363,14.3363,43700.0
2009-05-14 10:40:00,22.91,22.92,22.88,22.88,35500.0,14.3426,14.3489,14.3238,14.3238,35500.0
2009-05-14 10:45:00,22.88,22.92,22.84,22.85,58000.0,14.3238,14.3489,14.2988,14.305,58000.0
2009-05-14 10:50:00,22.84,22.88,22.84,22.87,41900.0,14.2988,14.3238,14.2988,14.3176,41900.0
2009-05-14 10:55:00,22.87,22.88,22.83,22.83,32700.0,14.3176,14.3238,14.2925,14.2925,32700.0
2009-05-14 11:00:00,22.83,22.86,22.8,22.84,53200.0,14.2925,14.3113,14.2737,14.2988,53200.0
2009-05-14 11:05:00,22.84,22.85,22.82,22.85,38600.0,14.2988,14.305,14.2863,14.305,38600.0
2009-05-14 11:10:00,22.85,22.89,22.84,22.88,37700.0,14.305,14.3301,14.2988,14.3238,37700.0
2009-05-14 11:15:00,22.88,22.89,22.85,22.87,29200.0,14.3238,14.3301,14.305,14.3176,29200.0
2009-05-14 11:20:00,22.87,22.87,22.86,22.86,11600.0,14.3176,14.3176,14.3113,14.3113,11600.0
2009-05-14 11:25:00,22.86,22.87,22.83,22.85,47600.0,14.3113,14.3176,14.2925,14.305,47600.0
2009-05-14 11:30:00,22.85,22.85,22.83,22.84,35800.0,14.305,14.305,14.2925,14.2988,35800.0
2009-05-14 11:35:00,22.84,22.86,22.84,22.85,37500.0,14.2988,14.3113,14.2988,14.305,37500.0
2009-05-14 11:40:00,22.84,22.85,22.81,22.83,33600.0,14.2988,14.305,14.28,14.2925,33600.0
2009-05-14 11:45:00,22.83,22.91,22.83,22.9,59200.0,14.2925,14.3426,14.2925,14.3363,59200.0
2009-05-14 11:50:00,22.9,22.9,22.83,22.83,47800.0,14.3363,14.3363,14.2925,14.2925,47800.0
2009-05-14 11:55:00,22.82,22.85,22.81,22.84,42200.0,14.2863,14.305,14.28,14.2988,42200.0
2009-05-14 12:00:00,22.85,22.86,22.83,22.83,22900.0,14.305,14.3113,14.2925,14.2925,22900.0
2009-05-14 12:05:00,22.84,22.84,22.78,22.81,36100.0,14.2988,14.2988,14.2612,14.28,36100.0
2009-05-14 12:10:00,22.82,22.89,22.82,22.86,30000.0,14.2863,14.3301,14.2863,14.3113,30000.0
2009-05-14 12:15:00,22.86,22.87,22.85,22.86,31500.0,14.3113,14.3176,14.305,14.3113,31500.0
2009-05-14 12:20:00,22.87,22.88,22.86,22.87,32600.0,14.3176,14.3238,14.3113,14.3176,32600.0
2009-05-14 12:25:00,22.87,22.88,22.82,22.86,59700.0,14.3176,14.3238,14.2863,14.3113,59700.0
2009-05-14 12:30:00,22.86,22.88,22.86,22.87,37200.0,14.3113,14.3238,14.3113,14.3176,37200.0
2009-05-14 12:35:00,22.88,22.92,22.87,22.92,27600.0,14.3238,14.3489,14.3176,14.3489,27600.0
2009-05-14 12:40:00,22.93,22.93,22.88,22.91,32000.0,14.3551,14.3551,14.3238,14.3426,32000.0
2009-05-14 12:45:00,22.9,22.91,22.87,22.88,34600.0,14.3363,14.3426,14.3176,14.3238,34600.0
2009-05-14 12:50:00,22.88,22.89,22.87,22.89,15400.0,14.3238,14.3301,14.3176,14.3301,15400.0
2009-05-14 12:55:00,22.88,22.91,22.88,22.91,17700.0,14.3238,14.3426,14.3238,14.3426,17700.0
2009-05-14 13:00:00,22.91,22.91,22.86,22.89,37500.0,14.3426,14.3426,14.3113,14.3301,37500.0
2009-05-14 13:05:00,22.89,22.89,22.87,22.87,19200.0,14.3301,14.3301,14.3176,14.3176,19200.0
2009-05-14 13:10:00,22.87,22.88,22.8,22.8,40300.0,14.3176,14.3238,14.2737,14.2737,40300.0
2009-05-14 13:15:00,22.81,22.83,22.8,22.8,24400.0,14.28,14.2925,14.2737,14.2737,24400.0
2009-05-14 13:20:00,22.81,22.81,22.78,22.78,45900.0,14.28,14.28,14.2612,14.2612,45900.0
2009-05-14 13:25:00,22.78,22.81,22.76,22.79,72000.0,14.2612,14.28,14.2487,14.2675,72000.0
2009-05-14 13:30:00,22.79,22.79,22.77,22.78,13700.0,14.2675,14.2675,14.255,14.2612,13700.0
2009-05-14 13:35:00,22.77,22.81,22.77,22.8,39400.0,14.255,14.28,14.255,14.2737,39400.0
2009-05-14 13:40:00,22.81,22.81,22.78,22.8,42100.0,14.28,14.28,14.2612,14.2737,42100.0
2009-05-14 13:45:00,22.8,22.8,22.79,22.79,34800.0,14.2737,14.2737,14.2675,14.2675,34800.0
2009-05-14 13:50:00,22.8,22.8,22.79,22.8,20400.0,14.2737,14.2737,14.2675,14.2737,20400.0
2009-05-14 13:55:00,22.79,22.8,22.77,22.77,30800.0,14.2675,14.2737,14.255,14.255,30800.0
2009-05-14 14:00:00,22.77,22.81,22.77,22.8,25400.0,14.255,14.28,14.255,14.2737,25400.0
2009-05-14 14:05:00,22.8,22.8,22.79,22.79,16000.0,14.2737,14.2737,14.2675,14.2675,16000.0
2009-05-14 14:10:00,22.8,22.8,22.79,22.8,16800.0,14.2737,14.2737,14.2675,14.2737,16800.0
2009-05-14 14:15:00,22.79,22.81,22.79,22.81,42300.0,14.2675,14.28,14.2675,14.28,42300.0
2009-05-14 14:20:00,22.81,22.85,22.81,22.84,57500.0,14.28,14.305,14.28,14.2988,57500.0
2009-05-14 14:25:00,22.85,22.86,22.83,22.86,31500.0,14.305,14.3113,14.2925,14.3113,31500.0
2009-05-14 14:30:00,22.85,22.86,22.85,22.86,20300.0,14.305,14.3113,14.305,14.3113,20300.0
2009-05-14 14:35:00,22.86,22.91,22.85,22.9,53200.0,14.3113,14.3426,14.305,14.3363,53200.0
2009-05-14 14:40:00,22.91,22.92,22.9,22.92,42700.0,14.3426,14.3489,14.3363,14.3489,42700.0
2009-05-14 14:45:00,22.91,22.92,22.88,22.89,47000.0,14.3426,14.3489,14.3238,14.3301,47000.0
2009-05-14 14:50:00,22.89,22.89,22.85,22.86,34100.0,14.3301,14.3301,14.305,14.3113,34100.0
2009-05-14 14:55:00,22.85,22.89,22.83,22.85,73600.0,14.305,14.3301,14.2925,14.305,73600.0
2009-05-14 15:00:00,22.84,22.87,22.83,22.85,51300.0,14.2988,14.3176,14.2925,14.305,51300.0
2009-05-14 15:05:00,22.85,22.87,22.82,22.83,41100.0,14.305,14.3176,14.2863,14.2925,41100.0
2009-05-14 15:10:00,22.83,22.83,22.82,22.83,24000.0,14.2925,14.2925,14.2863,14.2925,24000.0
2009-05-14 15:15:00,22.83,22.88,22.81,22.87,52300.0,14.2925,14.3238,14.28,14.3176,52300.0
2009-05-14 15:20:00,22.87,22.91,22.86,22.89,80200.0,14.3176,14.3426,14.3113,14.3301,80200.0
2009-05-14 15:25:00,22.89,22.92,22.88,22.91,53300.0,14.3301,14.3489,14.3238,14.3426,53300.0
2009-05-14 15:30:00,22.9,22.91,22.89,22.9,67800.0,14.3363,14.3426,14.3301,14.3363,67800.0
2009-05-14 15:35:00,22.9,22.91,22.88,22.88,68600.0,14.3363,14.3426,14.3238,14.3238,68600.0
2009-05-14 15:40:00,22.89,22.93,22.88,22.91,116400.0,14.3301,14.3551,14.3238,14.3426,116400.0
2009-05-14 15:45:00,22.91,22.94,22.89,22.93,151900.0,14.3426,14.3614,14.3301,14.3551,151900.0
2009-05-14 15:50:00,22.93,22.95,22.89,22.89,132000.0,14.3551,14.3676,14.3301,14.3301,132000.0
2009-05-14 15:55:00,22.89,22.89,22.83,22.85,226200.0,14.3301,14.3301,14.2925,14.305,226200.0
2009-05-15 09:30:00,22.87,22.97,22.7,22.86,279900.0,14.3176,14.3802,14.2111,14.3113,279900.0
2009-05-15 09:35:00,22.86,22.97,22.77,22.78,30700.0,14.3113,14.3802,14.255,14.2612,30700.0
2009-05-15 09:40:00,22.8,22.81,22.71,22.79,34200.0,14.2737,14.28,14.2174,14.2675,34200.0
2009-05-15 09:45:00,22.79,22.84,22.76,22.84,18600.0,14.2675,14.2988,14.2487,14.2988,18600.0
2009-05-15 09:50:00,22.85,22.96,22.84,22.96,24700.0,14.305,14.3739,14.2988,14.3739,24700.0
2009-05-15 09:55:00,22.98,23.03,22.95,22.96,28800.0,14.3864,14.4177,14.3676,14.3739,28800.0
2009-05-15 10:00:00,22.97,22.97,22.83,22.86,42300.0,14.3802,14.3802,14.2925,14.3113,42300.0
2009-05-15 10:05:00,22.87,22.94,22.87,22.92,28400.0,14.3176,14.3614,14.3176,14.3489,28400.0
2009-05-15 10:10:00,22.94,22.96,22.89,22.93,49400.0,14.3614,14.3739,14.3301,14.3551,49400.0
2009-05-15 10:15:00,22.93,23.0,22.92,23.0,33100.0,14.3551,14.3989,14.3489,14.3989,33100.0
2009-05-15 10:20:00,23.0,23.02,22.97,23.0,49900.0,14.3989,14.4115,14.3802,14.3989,49900.0
2009-05-15 10:25:00,23.0,23.03,22.98,22.99,22000.0,14.3989,14.4177,14.3864,14.3927,22000.0
2009-05-15 10:30:00,23.0,23.06,23.0,23.06,31500.0,14.3989,14.4365,14.3989,14.4365,31500.0
2009-05-15 10:35:00,23.07,23.08,23.04,23.05,15400.0,14.4428,14.449,14.424,14.4303,15400.0
2009-05-15 10:40:00,23.05,23.12,23.05,23.07,19600.0,14.4303,14.4741,14.4303,14.4428,19600.0
2009-05-15 10:45:00,23.08,23.1,23.07,23.08,13400.0,14.449,14.4616,14.4428,14.449,13400.0
2009-05-15 10:50:00,23.09,23.13,23.08,23.13,23700.0,14.4553,14.4803,14.449,14.4803,23700.0
2009-05-15 10:55:00,23.13,23.13,23.1,23.13,21500.0,14.4803,14.4803,14.4616,14.4803,21500.0
2009-05-15 11:00:00,23.13,23.14,23.13,23.14,21900.0,14.4803,14.4866,14.4803,14.4866,21900.0
2009-05-15 11:05:00,23.14,23.14,23.11,23.12,22300.0,14.4866,14.4866,14.4678,14.4741,22300.0
2009-05-15 11:10:00,23.11,23.15,23.1,23.15,51200.0,14.4678,14.4929,14.4616,14.4929,51200.0
2009-05-15 11:15:00,23.14,23.16,23.14,23.15,18900.0,14.4866,14.4991,14.4866,14.4929,18900.0
2009-05-15 11:20:00,23.15,23.16,23.09,23.11,39800.0,14.4929,14.4991,14.4553,14.4678,39800.0
2009-05-15 11:25:00,23.11,23.12,23.09,23.1,19300.0,14.4678,14.4741,14.4553,14.4616,19300.0
2009-05-15 11:30:00,23.09,23.1,23.07,23.08,21300.0,14.4553,14.4616,14.4428,14.449,21300.0
2009-05-15 11:35:00,23.08,23.09,23.04,23.04,22200.0,14.449,14.4553,14.424,14.424,22200.0
2009-05-15 11:40:00,23.05,23.05,23.01,23.01,18000.0,14.4303,14.4303,14.4052,14.4052,18000.0
2009-05-15 11:45:00,23.01,23.02,23.0,23.01,27300.0,14.4052,14.4115,14.3989,14.4052,27300.0
2009-05-15 11:50:00,23.0,23.01,22.95,22.97,25200.0,14.3989,14.4052,14.3676,14.3802,25200.0
2009-05-15 11:55:00,22.97,22.97,22.91,22.91,19200.0,14.3802,14.3802,14.3426,14.3426,19200.0
2009-05-15 12:00:00,22.91,22.92,22.86,22.87,123000.0,14.3426,14.3489,14.3113,14.3176,123000.0
2009-05-15 12:05:00,22.87,22.91,22.86,22.89,34800.0,14.3176,14.3426,14.3113,14.3301,34800.0
2009-05-15 12:10:00,22.88,22.89,22.85,22.85,19500.0,14.3238,14.3301,14.305,14.305,19500.0
2009-05-15 12:15:00,22.86,22.86,22.84,22.84,25700.0,14.3113,14.3113,14.2988,14.2988,25700.0
2009-05-15 12:20:00,22.85,22.85,22.82,22.83,21900.0,14.305,14.305,14.2863,14.2925,21900.0
2009-05-15 12:25:00,22.82,22.83,22.82,22.82,11600.0,14.2863,14.2925,14.2863,14.2863,11600.0
2009-05-15 12:30:00,22.83,22.83,22.82,22.83,16500.0,14.2925,14.2925,14.2863,14.2925,16500.0
2009-05-15 12:35:00,22.83,22.86,22.78,22.86,69500.0,14.2925,14.3113,14.2612,14.3113,69500.0
2009-05-15 12:40:00,22.86,22.86,22.85,22.86,17500.0,14.3113,14.3113,14.305,14.3113,17500.0
2009-05-15 12:45:00,22.85,22.88,22.8,22.8,29100.0,14.305,14.3238,14.2737,14.2737,29100.0
2009-05-15 12:50:00,22.8,22.86,22.8,22.84,27900.0,14.2737,14.3113,14.2737,14.2988,27900.0
2009-05-15 12:55:00,22.83,22.83,22.75,22.76,21200.0,14.2925,14.2925,14.2424,14.2487,21200.0
2009-05-15 13:00:00,22.77,22.77,22.75,22.75,12500.0,14.255,14.255,14.2424,14.2424,12500.0
2009-05-15 13:05:00,22.76,22.76,22.75,22.76,5900.0,14.2487,14.2487,14.2424,14.2487,5900.0
2009-05-15 13:10:00,22.76,22.78,22.74,22.77,24600.0,14.2487,14.2612,14.2362,14.255,24600.0
2009-05-15 13:15:00,22.78,22.8,22.77,22.8,18000.0,14.2612,14.2737,14.255,14.2737,18000.0
2009-05-15 13:20:00,22.8,22.81,22.79,22.8,14900.0,14.2737,14.28,14.2675,14.2737,14900.0
2009-05-15 13:25:00,22.79,22.8,22.75,22.75,11500.0,14.2675,14.2737,14.2424,14.2424,11500.0
2009-05-15 13:30:00,22.75,22.76,22.74,22.75,24900.0,14.2424,14.2487,14.2362,14.2424,24900.0
2009-05-15 13:35:00,22.74,22.74,22.71,22.72,14600.0,14.2362,14.2362,14.2174,14.2237,14600.0
2009-05-15 13:40:00,22.73,22.73,22.72,22.73,8900.0,14.2299,14.2299,14.2237,14.2299,8900.0
2009-05-15 13:45:00,22.73,22.75,22.72,22.75,12800.0,14.2299,14.2424,14.2237,14.2424,12800.0
2009-05-15 13:50:00,22.74,22.76,22.73,22.76,16200.0,14.2362,14.2487,14.2299,14.2487,16200.0
2009-05-15 13:55:00,22.75,22.76,22.75,22.75,6900.0,14.2424,14.2487,14.2424,14.2424,6900.0
2009-05-15 14:00:00,22.75,22.76,22.74,22.76,15500.0,14.2424,14.2487,14.2362,14.2487,15500.0
2009-05-15 14:05:00,22.76,22.79,22.73,22.78,34200.0,14.2487,14.2675,14.2299,14.2612,34200.0
2009-05-15 14:10:00,22.78,22.82,22.78,22.81,22100.0,14.2612,14.2863,14.2612,14.28,22100.0
2009-05-15 14:15:00,22.81,22.85,22.79,22.84,34400.0,14.28,14.305,14.2675,14.2988,34400.0
2009-05-15 14:20:00,22.85,22.86,22.84,22.85,43400.0,14.305,14.3113,14.2988,14.305,43400.0
2009-05-15 14:25:00,22.85,22.86,22.84,22.85,30100.0,14.305,14.3113,14.2988,14.305,30100.0
2009-05-15 14:30:00,22.85,22.86,22.83,22.83,15000.0,14.305,14.3113,14.2925,14.2925,15000.0
2009-05-15 14:35:00,22.83,22.85,22.83,22.84,22600.0,14.2925,14.305,14.2925,14.2988,22600.0
2009-05-15 14:40:00,22.85,22.85,22.76,22.78,46300.0,14.305,14.305,14.2487,14.2612,46300.0
2009-05-15 14:45:00,22.78,22.79,22.76,22.76,16600.0,14.2612,14.2675,14.2487,14.2487,16600.0
2009-05-15 14:50:00,22.76,22.79,22.76,22.78,18600.0,14.2487,14.2675,14.2487,14.2612,18600.0
2009-05-15 14:55:00,22.78,22.79,22.76,22.77,30500.0,14.2612,14.2675,14.2487,14.255,30500.0
2009-05-15 15:00:00,22.77,22.77,22.73,22.75,30200.0,14.255,14.255,14.2299,14.2424,30200.0
2009-05-15 15:05:00,22.74,22.75,22.71,22.72,35000.0,14.2362,14.2424,14.2174,14.2237,35000.0
2009-05-15 15:10:00,22.72,22.78,22.72,22.78,39500.0,14.2237,14.2612,14.2237,14.2612,39500.0
2009-05-15 15:15:00,22.78,22.79,22.76,22.79,40400.0,14.2612,14.2675,14.2487,14.2675,40400.0
2009-05-15 15:20:00,22.79,22.8,22.73,22.74,39400.0,14.2675,14.2737,14.2299,14.2362,39400.0
2009-05-15 15:25:00,22.75,22.82,22.75,22.79,39400.0,14.2424,14.2863,14.2424,14.2675,39400.0
2009-05-15 15:30:00,22.8,22.81,22.77,22.78,59900.0,14.2737,14.28,14.255,14.2612,59900.0
2009-05-15 15:35:00,22.78,22.78,22.74,22.77,32600.0,14.2612,14.2612,14.2362,14.255,32600.0
2009-05-15 15:40:00,22.77,22.83,22.73,22.82,88100.0,14.255,14.2925,14.2299,14.2863,88100.0
2009-05-15 15:45:00,22.81,22.82,22.79,22.81,64200.0,14.28,14.2863,14.2675,14.28,64200.0
2009-05-15 15:50:00,22.82,22.83,22.79,22.81,85000.0,14.2863,14.2925,14.2675,14.28,85000.0
2009-05-15 15:55:00,22.81,22.82,22.77,22.8,147500.0,14.28,14.2863,14.255,14.2737,147500.0
2009-05-18 09:30:00,23.02,23.05,22.86,22.87,38900.0,14.4115,14.4303,14.3113,14.3176,38900.0
2009-05-18 09:35:00,22.89,22.92,22.81,22.82,18800.0,14.3301,14.3489,14.28,14.2863,18800.0
2009-05-18 09:40:00,22.82,22.85,22.73,22.79,50900.0,14.2863,14.305,14.2299,14.2675,50900.0
2009-05-18 09:45:00,22.79,22.84,22.73,22.78,34600.0,14.2675,14.2988,14.2299,14.2612,34600.0
2009-05-18 09:50:00,22.78,22.79,22.74,22.76,35500.0,14.2612,14.2675,14.2362,14.2487,35500.0
2009-05-18 09:55:00,22.77,22.77,22.7,22.71,22600.0,14.255,14.255,14.2111,14.2174,22600.0
2009-05-18 10:00:00,22.72,22.75,22.65,22.74,41700.0,14.2237,14.2424,14.1798,14.2362,41700.0
2009-05-18 10:05:00,22.74,22.79,22.7,22.73,44100.0,14.2362,14.2675,14.2111,14.2299,44100.0
2009-05-18 10:10:00,22.73,22.77,22.71,22.74,29300.0,14.2299,14.255,14.2174,14.2362,29300.0
2009-05-18 10:15:00,22.75,22.88,22.75,22.79,109400.0,14.2424,14.3238,14.2424,14.2675,109400.0
2009-05-18 10:20:00,22.78,22.84,22.78,22.81,44400.0,14.2612,14.2988,14.2612,14.28,44400.0
2009-05-18 10:25:00,22.81,22.87,22.81,22.87,37200.0,14.28,14.3176,14.28,14.3176,37200.0
2009-05-18 10:30:00,22.87,22.95,22.87,22.88,105300.0,14.3176,14.3676,14.3176,14.3238,105300.0
2009-05-18 10:35:00,22.89,22.9,22.88,22.89,36000.0,14.3301,14.3363,14.3238,14.3301,36000.0
2009-05-18 10:40:00,22.88,22.96,22.87,22.96,40600.0,14.3238,14.3739,14.3176,14.3739,40600.0
2009-05-18 10:45:00,22.95,23.02,22.95,23.01,59800.0,14.3676,14.4115,14.3676,14.4052,59800.0
2009-05-18 10:50:00,23.0,23.03,22.98,23.0,109400.0,14.3989,14.4177,14.3864,14.3989,109400.0
2009-05-18 10:55:00,23.0,23.06,23.0,23.05,41500.0,14.3989,14.4365,14.3989,14.4303,41500.0
2009-05-18 11:00:00,23.05,23.06,23.0,23.01,44900.0,14.4303,14.4365,14.3989,14.4052,44900.0
2009-05-18 11:05:00,23.01,23.03,22.98,22.99,35700.0,14.4052,14.4177,14.3864,14.3927,35700.0
2009-05-18 11:10:00,22.98,23.02,22.98,23.0,35900.0,14.3864,14.4115,14.3864,14.3989,35900.0
2009-05-18 11:15:00,23.01,23.02,22.98,22.99,45900.0,14.4052,14.4115,14.3864,14.3927,45900.0
2009-05-18 11:20:00,22.98,23.05,22.96,23.05,35800.0,14.3864,14.4303,14.3739,14.4303,35800.0
2009-05-18 11:25:00,23.04,23.04,22.95,22.95,41600.0,14.424,14.424,14.3676,14.3676,41600.0
2009-05-18 11:30:00,22.96,22.98,22.93,22.93,57600.0,14.3739,14.3864,14.3551,14.3551,57600.0
2009-05-18 11:35:00,22.94,22.96,22.93,22.95,28600.0,14.3614,14.3739,14.3551,14.3676,28600.0
2009-05-18 11:40:00,22.96,23.0,22.95,22.99,20000.0,14.3739,14.3989,14.3676,14.3927,20000.0
2009-05-18 11:45:00,22.99,23.03,22.99,23.0,51900.0,14.3927,14.4177,14.3927,14.3989,51900.0
2009-05-18 11:50:00,23.0,23.05,23.0,23.04,85900.0,14.3989,14.4303,14.3989,14.424,85900.0
2009-05-18 11:55:00,23.05,23.06,22.98,22.99,43300.0,14.4303,14.4365,14.3864,14.3927,43300.0
2009-05-18 12:00:00,22.99,23.01,22.98,23.0,24800.0,14.3927,14.4052,14.3864,14.3989,24800.0
2009-05-18 12:05:00,23.01,23.03,23.0,23.02,29400.0,14.4052,14.4177,14.3989,14.4115,29400.0
2009-05-18 12:10:00,23.02,23.02,23.0,23.0,22300.0,14.4115,14.4115,14.3989,14.3989,22300.0
2009-05-18 12:15:00,23.0,23.0,22.93,22.93,51100.0,14.3989,14.3989,14.3551,14.3551,51100.0
2009-05-18 12:20:00,22.93,22.98,22.92,22.97,26800.0,14.3551,14.3864,14.3489,14.3802,26800.0
2009-05-18 12:25:00,22.97,23.01,22.96,22.97,26500.0,14.3802,14.4052,14.3739,14.3802,26500.0
2009-05-18 12:30:00,22.97,22.97,22.92,22.92,19100.0,14.3802,14.3802,14.3489,14.3489,19100.0
2009-05-18 12:35:00,22.92,22.92,22.91,22.92,16000.0,14.3489,14.3489,14.3426,14.3489,16000.0
2009-05-18 12:40:00,22.91,22.98,22.91,22.98,31600.0,14.3426,14.3864,14.3426,14.3864,31600.0
2009-05-18 12:45:00,22.98,22.99,22.95,22.95,49700.0,14.3864,14.3927,14.3676,14.3676,49700.0
2009-05-18 12:50:00,22.96,23.0,22.95,22.99,37700.0,14.3739,14.3989,14.3676,14.3927,37700.0
2009-05-18 12:55:00,23.0,23.01,22.98,22.98,30400.0,14.3989,14.4052,14.3864,14.3864,30400.0
2009-05-18 13:00:00,22.98,22.99,22.94,22.95,30300.0,14.3864,14.3927,14.3614,14.3676,30300.0
2009-05-18 13:05:00,22.95,22.95,22.87,22.88,45600.0,14.3676,14.3676,14.3176,14.3238,45600.0
2009-05-18 13:10:00,22.87,22.9,22.87,22.89,39800.0,14.3176,14.3363,14.3176,14.3301,39800.0
2009-05-18 13:15:00,22.9,22.9,22.85,22.87,45000.0,14.3363,14.3363,14.305,14.3176,45000.0
2009-05-18 13:20:00,22.87,22.88,22.85,22.85,23900.0,14.3176,14.3238,14.305,14.305,23900.0
2009-05-18 13:25:00,22.85,22.87,22.85,22.87,30300.0,14.305,14.3176,14.305,14.3176,30300.0
2009-05-18 13:30:00,22.87,22.88,22.86,22.88,35700.0,14.3176,14.3238,14.3113,14.3238,35700.0
2009-05-18 13:35:00,22.88,22.92,22.88,22.9,26200.0,14.3238,14.3489,14.3238,14.3363,26200.0
2009-05-18 13:40:00,22.9,22.95,22.89,22.95,24500.0,14.3363,14.3676,14.3301,14.3676,24500.0
2009-05-18 13:45:00,22.94,22.97,22.94,22.95,29300.0,14.3614,14.3802,14.3614,14.3676,29300.0
2009-05-18 13:50:00,22.95,22.97,22.95,22.95,20100.0,14.3676,14.3802,14.3676,14.3676,20100.0
2009-05-18 13:55:00,22.96,22.98,22.95,22.97,27400.0,14.3739,14.3864,14.3676,14.3802,27400.0
2009-05-18 14:00:00,22.97,22.98,22.96,22.96,23700.0,14.3802,14.3864,14.3739,14.3739,23700.0
2009-05-18 14:05:00,22.96,22.99,22.96,22.99,22500.0,14.3739,14.3927,14.3739,14.3927,22500.0
2009-05-18 14:10:00,22.98,23.0,22.95,22.95,40000.0,14.3864,14.3989,14.3676,14.3676,40000.0
2009-05-18 14:15:00,22.95,23.03,22.95,23.02,45100.0,14.3676,14.4177,14.3676,14.4115,45100.0
2009-05-18 14:20:00,23.01,23.02,23.0,23.02,14000.0,14.4052,14.4115,14.3989,14.4115,14000.0
2009-05-18 14:25:00,23.01,23.02,22.97,22.98,29900.0,14.4052,14.4115,14.3802,14.3864,29900.0
2009-05-18 14:30:00,22.97,23.02,22.97,23.01,27000.0,14.3802,14.4115,14.3802,14.4052,27000.0
2009-05-18 14:35:00,23.02,23.05,23.02,23.05,40000.0,14.4115,14.4303,14.4115,14.4303,40000.0
2009-05-18 14:40:00,23.05,23.12,23.03,23.11,32400.0,14.4303,14.4741,14.4177,14.4678,32400.0
2009-05-18 14:45:00,23.11,23.14,23.08,23.09,37800.0,14.4678,14.4866,14.449,14.4553,37800.0
2009-05-18 14:50:00,23.08,23.11,23.07,23.11,38000.0,14.449,14.4678,14.4428,14.4678,38000.0
2009-05-18 14:55:00,23.11,23.15,23.1,23.1,42200.0,14.4678,14.4929,14.4616,14.4616,42200.0
2009-05-18 15:00:00,23.09,23.11,23.09,23.1,27400.0,14.4553,14.4678,14.4553,14.4616,27400.0
2009-05-18 15:05:00,23.1,23.14,23.09,23.13,27600.0,14.4616,14.4866,14.4553,14.4803,27600.0
2009-05-18 15:10:00,23.13,23.14,23.1,23.11,50600.0,14.4803,14.4866,14.4616,14.4678,50600.0
2009-05-18 15:15:00,23.11,23.12,23.09,23.1,37500.0,14.4678,14.4741,14.4553,14.4616,37500.0
2009-05-18 15:20:00,23.09,23.11,23.09,23.1,28600.0,14.4553,14.4678,14.4553,14.4616,28600.0
2009-05-18 15:25:00,23.1,23.11,23.09,23.11,57100.0,14.4616,14.4678,14.4553,14.4678,57100.0
2009-05-18 15:30:00,23.1,23.12,23.08,23.12,79600.0,14.4616,14.4741,14.449,14.4741,79600.0
2009-05-18 15:35:00,23.12,23.16,23.11,23.16,70000.0,14.4741,14.4991,14.4678,14.4991,70000.0
2009-05-18 15:40:00,23.16,23.2,23.15,23.18,165900.0,14.4991,14.5242,14.4929,14.5116,165900.0
2009-05-18 15:45:00,23.17,23.24,23.17,23.23,120700.0,14.5054,14.5492,14.5054,14.5429,120700.0
2009-05-18 15:50:00,23.23,23.24,23.23,23.24,121200.0,14.5429,14.5492,14.5429,14.5492,121200.0
2009-05-18 15:55:00,23.23,23.28,23.23,23.28,293300.0,14.5429,14.5742,14.5429,14.5742,293300.0
2009-05-19 09:30:00,23.36,23.4,23.27,23.32,47400.0,14.6243,14.6494,14.568,14.5993,47400.0
2009-05-19 09:35:00,23.32,23.37,23.2,23.3,27300.0,14.5993,14.6306,14.5242,14.5868,27300.0
2009-05-19 09:40:00,23.3,23.31,23.21,23.23,32700.0,14.5868,14.593,14.5304,14.5429,32700.0
2009-05-19 09:45:00,23.25,23.33,23.24,23.33,37600.0,14.5555,14.6055,14.5492,14.6055,37600.0
2009-05-19 09:50:00,23.32,23.39,23.3,23.37,30200.0,14.5993,14.6431,14.5868,14.6306,30200.0
2009-05-19 09:55:00,23.38,23.4,23.33,23.33,42300.0,14.6368,14.6494,14.6055,14.6055,42300.0
2009-05-19 10:00:00,23.33,23.37,23.3,23.36,31000.0,14.6055,14.6306,14.5868,14.6243,31000.0
2009-05-19 10:05:00,23.37,23.39,23.31,23.32,44000.0,14.6306,14.6431,14.593,14.5993,44000.0
2009-05-19 10:10:00,23.32,23.32,23.29,23.29,25400.0,14.5993,14.5993,14.5805,14.5805,25400.0
2009-05-19 10:15:00,23.29,23.38,23.29,23.34,44400.0,14.5805,14.6368,14.5805,14.6118,44400.0
2009-05-19 10:20:00,23.34,23.35,23.3,23.31,38300.0,14.6118,14.6181,14.5868,14.593,38300.0
2009-05-19 10:25:00,23.32,23.34,23.31,23.31,26100.0,14.5993,14.6118,14.593,14.593,26100.0
2009-05-19 10:30:00,23.32,23.34,23.3,23.3,35300.0,14.5993,14.6118,14.5868,14.5868,35300.0
2009-05-19 10:35:00,23.31,23.33,23.28,23.29,23300.0,14.593,14.6055,14.5742,14.5805,23300.0
2009-05-19 10:40:00,23.28,23.31,23.27,23.28,76200.0,14.5742,14.593,14.568,14.5742,76200.0
2009-05-19 10:45:00,23.28,23.3,23.25,23.26,19800.0,14.5742,14.5868,14.5555,14.5617,19800.0
2009-05-19 10:50:00,23.26,23.3,23.26,23.27,20300.0,14.5617,14.5868,14.5617,14.568,20300.0
2009-05-19 10:55:00,23.27,23.28,23.25,23.28,13200.0,14.568,14.5742,14.5555,14.5742,13200.0
2009-05-19 11:00:00,23.27,23.32,23.26,23.31,17300.0,14.568,14.5993,14.5617,14.593,17300.0
2009-05-19 11:05:00,23.32,23.32,23.3,23.31,13400.0,14.5993,14.5993,14.5868,14.593,13400.0
2009-05-19 11:10:00,23.3,23.31,23.3,23.3,10600.0,14.5868,14.593,14.5868,14.5868,10600.0
2009-05-19 11:15:00,23.3,23.33,23.3,23.32,39100.0,14.5868,14.6055,14.5868,14.5993,39100.0
2009-05-19 11:20:00,23.33,23.33,23.29,23.3,44000.0,14.6055,14.6055,14.5805,14.5868,44000.0
2009-05-19 11:25:00,23.3,23.35,23.29,23.31,49000.0,14.5868,14.6181,14.5805,14.593,49000.0
2009-05-19 11:30:00,23.3,23.32,23.29,23.3,42700.0,14.5868,14.5993,14.5805,14.5868,42700.0
2009-05-19 11:35:00,23.3,23.31,23.3,23.3,22000.0,14.5868,14.593,14.5868,14.5868,22000.0
2009-05-19 11:40:00,23.3,23.36,23.3,23.36,27000.0,14.5868,14.6243,14.5868,14.6243,27000.0
2009-05-19 11:45:00,23.35,23.36,23.3,23.31,73600.0,14.6181,14.6243,14.5868,14.593,73600.0
2009-05-19 11:50:00,23.32,23.32,23.29,23.3,39800.0,14.5993,14.5993,14.5805,14.5868,39800.0
2009-05-19 11:55:00,23.29,23.3,23.29,23.3,44900.0,14.5805,14.5868,14.5805,14.5868,44900.0
2009-05-19 12:00:00,23.3,23.31,23.29,23.31,82600.0,14.5868,14.593,14.5805,14.593,82600.0
2009-05-19 12:05:00,23.31,23.39,23.3,23.35,119700.0,14.593,14.6431,14.5868,14.6181,119700.0
2009-05-19 12:10:00,23.35,23.37,23.33,23.37,87200.0,14.6181,14.6306,14.6055,14.6306,87200.0
2009-05-19 12:15:00,23.37,23.39,23.35,23.35,117000.0,14.6306,14.6431,14.6181,14.6181,117000.0
2009-05-19 12:20:00,23.36,23.36,23.35,23.35,47800.0,14.6243,14.6243,14.6181,14.6181,47800.0
2009-05-19 12:25:00,23.35,23.38,23.34,23.38,40600.0,14.6181,14.6368,14.6118,14.6368,40600.0
2009-05-19 12:30:00,23.38,23.38,23.36,23.37,40400.0,14.6368,14.6368,14.6243,14.6306,40400.0
2009-05-19 12:35:00,23.36,23.37,23.35,23.37,53500.0,14.6243,14.6306,14.6181,14.6306,53500.0
2009-05-19 12:40:00,23.36,23.37,23.35,23.36,36400.0,14.6243,14.6306,14.6181,14.6243,36400.0
2009-05-19 12:45:00,23.36,23.4,23.36,23.37,61600.0,14.6243,14.6494,14.6243,14.6306,61600.0
2009-05-19 12:50:00,23.38,23.38,23.33,23.33,56700.0,14.6368,14.6368,14.6055,14.6055,56700.0
2009-05-19 12:55:00,23.33,23.39,23.33,23.36,21300.0,14.6055,14.6431,14.6055,14.6243,21300.0
2009-05-19 13:00:00,23.36,23.38,23.35,23.35,17300.0,14.6243,14.6368,14.6181,14.6181,17300.0
2009-05-19 13:05:00,23.35,23.36,23.35,23.35,10900.0,14.6181,14.6243,14.6181,14.6181,10900.0
2009-05-19 13:10:00,23.36,23.36,23.31,23.32,29500.0,14.6243,14.6243,14.593,14.5993,29500.0
2009-05-19 13:15:00,23.32,23.35,23.32,23.35,40300.0,14.5993,14.6181,14.5993,14.6181,40300.0
2009-05-19 13:20:00,23.35,23.38,23.35,23.36,19900.0,14.6181,14.6368,14.6181,14.6243,19900.0
2009-05-19 13:25:00,23.36,23.37,23.34,23.36,50700.0,14.6243,14.6306,14.6118,14.6243,50700.0
2009-05-19 13:30:00,23.37,23.39,23.35,23.35,38100.0,14.6306,14.6431,14.6181,14.6181,38100.0
2009-05-19 13:35:00,23.36,23.36,23.35,23.35,24100.0,14.6243,14.6243,14.6181,14.6181,24100.0
2009-05-19 13:40:00,23.35,23.37,23.34,23.37,40000.0,14.6181,14.6306,14.6118,14.6306,40000.0
2009-05-19 13:45:00,23.35,23.42,23.35,23.41,43800.0,14.6181,14.6619,14.6181,14.6556,43800.0
2009-05-19 13:50:00,23.41,23.41,23.37,23.38,12900.0,14.6556,14.6556,14.6306,14.6368,12900.0
2009-05-19 13:55:00,23.38,23.38,23.36,23.38,32600.0,14.6368,14.6368,14.6243,14.6368,32600.0
2009-05-19 14:00:00,23.38,23.38,23.35,23.35,59800.0,14.6368,14.6368,14.6181,14.6181,59800.0
2009-05-19 14:05:00,23.35,23.38,23.35,23.37,45400.0,14.6181,14.6368,14.6181,14.6306,45400.0
2009-05-19 14:10:00,23.37,23.38,23.35,23.35,21100.0,14.6306,14.6368,14.6181,14.6181,21100.0
2009-05-19 14:15:00,23.35,23.36,23.35,23.36,25500.0,14.6181,14.6243,14.6181,14.6243,25500.0
2009-05-19 14:20:00,23.36,23.36,23.35,23.35,15700.0,14.6243,14.6243,14.6181,14.6181,15700.0
2009-05-19 14:25:00,23.35,23.36,23.35,23.35,19200.0,14.6181,14.6243,14.6181,14.6181,19200.0
2009-05-19 14:30:00,23.35,23.36,23.35,23.36,34100.0,14.6181,14.6243,14.6181,14.6243,34100.0
2009-05-19 14:35:00,23.36,23.38,23.35,23.37,31700.0,14.6243,14.6368,14.6181,14.6306,31700.0
2009-05-19 14:40:00,23.37,23.38,23.34,23.35,90600.0,14.6306,14.6368,14.6118,14.6181,90600.0
2009-05-19 14:45:00,23.35,23.37,23.35,23.35,51800.0,14.6181,14.6306,14.6181,14.6181,51800.0
2009-05-19 14:50:00,23.35,23.37,23.31,23.35,97800.0,14.6181,14.6306,14.593,14.6181,97800.0
2009-05-19 14:55:00,23.35,23.35,23.29,23.3,55600.0,14.6181,14.6181,14.5805,14.5868,55600.0
2009-05-19 15:00:00,23.3,23.36,23.3,23.35,79000.0,14.5868,14.6243,14.5868,14.6181,79000.0
2009-05-19 15:05:00,23.35,23.37,23.32,23.33,60600.0,14.6181,14.6306,14.5993,14.6055,60600.0
2009-05-19 15:10:00,23.33,23.35,23.3,23.35,103300.0,14.6055,14.6181,14.5868,14.6181,103300.0
2009-05-19 15:15:00,23.34,23.35,23.33,23.33,69200.0,14.6118,14.6181,14.6055,14.6055,69200.0
2009-05-19 15:20:00,23.34,23.34,23.32,23.33,50700.0,14.6118,14.6118,14.5993,14.6055,50700.0
2009-05-19 15:25:00,23.34,23.35,23.33,23.35,53000.0,14.6118,14.6181,14.6055,14.6181,53000.0
2009-05-19 15:30:00,23.34,23.37,23.32,23.36,115800.0,14.6118,14.6306,14.5993,14.6243,115800.0
2009-05-19 15:35:00,23.35,23.39,23.35,23.36,46100.0,14.6181,14.6431,14.6181,14.6243,46100.0
2009-05-19 15:40:00,23.37,23.38,23.35,23.36,41100.0,14.6306,14.6368,14.6181,14.6243,41100.0
2009-05-19 15:45:00,23.37,23.39,23.36,23.36,380300.0,14.6306,14.6431,14.6243,14.6243,380300.0
2009-05-19 15:50:00,23.36,23.39,23.33,23.36,150400.0,14.6243,14.6431,14.6055,14.6243,150400.0
2009-05-19 15:55:00,23.37,23.37,23.34,23.37,411700.0,14.6306,14.6306,14.6118,14.6306,411700.0
2009-05-20 09:30:00,23.44,23.82,23.44,23.8,52600.0,14.6744,14.9123,14.6744,14.8998,52600.0
2009-05-20 09:35:00,23.79,23.8,23.58,23.61,47300.0,14.8935,14.8998,14.7621,14.7808,47300.0
2009-05-20 09:40:00,23.61,23.72,23.6,23.63,51300.0,14.7808,14.8497,14.7746,14.7934,51300.0
2009-05-20 09:45:00,23.64,23.75,23.59,23.74,45400.0,14.7996,14.8685,14.7683,14.8622,45400.0
2009-05-20 09:50:00,23.74,23.77,23.71,23.76,52600.0,14.8622,14.881,14.8434,14.8747,52600.0
2009-05-20 09:55:00,23.76,23.77,23.75,23.76,26200.0,14.8747,14.881,14.8685,14.8747,26200.0
2009-05-20 10:00:00,23.77,23.82,23.77,23.8,36000.0,14.881,14.9123,14.881,14.8998,36000.0
2009-05-20 10:05:00,23.81,23.81,23.75,23.78,31200.0,14.906,14.906,14.8685,14.8873,31200.0
2009-05-20 10:10:00,23.77,23.81,23.77,23.77,29900.0,14.881,14.906,14.881,14.881,29900.0
2009-05-20 10:15:00,23.78,23.82,23.74,23.8,44400.0,14.8873,14.9123,14.8622,14.8998,44400.0
2009-05-20 10:20:00,23.81,23.86,23.8,23.84,35300.0,14.906,14.9373,14.8998,14.9248,35300.0
2009-05-20 10:25:00,23.84,23.85,23.77,23.77,35600.0,14.9248,14.9311,14.881,14.881,35600.0
2009-05-20 10:30:00,23.77,23.79,23.73,23.78,34500.0,14.881,14.8935,14.856,14.8873,34500.0
2009-05-20 10:35:00,23.77,23.79,23.75,23.75,26700.0,14.881,14.8935,14.8685,14.8685,26700.0
2009-05-20 10:40:00,23.75,23.76,23.71,23.72,22500.0,14.8685,14.8747,14.8434,14.8497,22500.0
2009-05-20 10:45:00,23.73,23.73,23.68,23.71,37400.0,14.856,14.856,14.8247,14.8434,37400.0
2009-05-20 10:50:00,23.72,23.74,23.7,23.7,23000.0,14.8497,14.8622,14.8372,14.8372,23000.0
2009-05-20 10:55:00,23.69,23.7,23.68,23.7,22200.0,14.8309,14.8372,14.8247,14.8372,22200.0
2009-05-20 11:00:00,23.7,23.72,23.69,23.71,20000.0,14.8372,14.8497,14.8309,14.8434,20000.0
2009-05-20 11:05:00,23.71,23.71,23.68,23.68,14700.0,14.8434,14.8434,14.8247,14.8247,14700.0
2009-05-20 11:10:00,23.68,23.7,23.67,23.7,30600.0,14.8247,14.8372,14.8184,14.8372,30600.0
2009-05-20 11:15:00,23.7,23.73,23.67,23.73,32700.0,14.8372,14.856,14.8184,14.856,32700.0
2009-05-20 11:20:00,23.73,23.77,23.72,23.77,40400.0,14.856,14.881,14.8497,14.881,40400.0
2009-05-20 11:25:00,23.77,23.77,23.74,23.74,28300.0,14.881,14.881,14.8622,14.8622,28300.0
2009-05-20 11:30:00,23.74,23.76,23.74,23.75,23600.0,14.8622,14.8747,14.8622,14.8685,23600.0
2009-05-20 11:35:00,23.75,23.77,23.74,23.75,22500.0,14.8685,14.881,14.8622,14.8685,22500.0
2009-05-20 11:40:00,23.74,23.75,23.74,23.75,17700.0,14.8622,14.8685,14.8622,14.8685,17700.0
2009-05-20 11:45:00,23.75,23.75,23.72,23.72,23100.0,14.8685,14.8685,14.8497,14.8497,23100.0
2009-05-20 11:50:00,23.73,23.74,23.7,23.72,51500.0,14.856,14.8622,14.8372,14.8497,51500.0
2009-05-20 11:55:00,23.72,23.74,23.72,23.72,26000.0,14.8497,14.8622,14.8497,14.8497,26000.0
2009-05-20 12:00:00,23.72,23.73,23.72,23.73,25200.0,14.8497,14.856,14.8497,14.856,25200.0
2009-05-20 12:05:00,23.73,23.74,23.72,23.74,47500.0,14.856,14.8622,14.8497,14.8622,47500.0
2009-05-20 12:10:00,23.73,23.76,23.73,23.75,33900.0,14.856,14.8747,14.856,14.8685,33900.0
2009-05-20 12:15:00,23.75,23.76,23.75,23.75,25100.0,14.8685,14.8747,14.8685,14.8685,25100.0
2009-05-20 12:20:00,23.75,23.76,23.74,23.75,20700.0,14.8685,14.8747,14.8622,14.8685,20700.0
2009-05-20 12:25:00,23.76,23.76,23.75,23.75,12100.0,14.8747,14.8747,14.8685,14.8685,12100.0
2009-05-20 12:30:00,23.75,23.76,23.72,23.74,56700.0,14.8685,14.8747,14.8497,14.8622,56700.0
2009-05-20 12:35:00,23.74,23.74,23.71,23.72,39400.0,14.8622,14.8622,14.8434,14.8497,39400.0
2009-05-20 12:40:00,23.72,23.72,23.7,23.7,21800.0,14.8497,14.8497,14.8372,14.8372,21800.0
2009-05-20 12:45:00,23.71,23.73,23.7,23.73,37700.0,14.8434,14.856,14.8372,14.856,37700.0
2009-05-20 12:50:00,23.73,23.76,23.72,23.74,46100.0,14.856,14.8747,14.8497,14.8622,46100.0
2009-05-20 12:55:00,23.74,23.76,23.73,23.73,29100.0,14.8622,14.8747,14.856,14.856,29100.0
2009-05-20 13:00:00,23.73,23.74,23.72,23.74,35800.0,14.856,14.8622,14.8497,14.8622,35800.0
2009-05-20 13:05:00,23.74,23.74,23.73,23.74,16200.0,14.8622,14.8622,14.856,14.8622,16200.0
2009-05-20 13:10:00,23.73,23.75,23.73,23.74,28600.0,14.856,14.8685,14.856,14.8622,28600.0
2009-05-20 13:15:00,23.75,23.75,23.74,23.75,13400.0,14.8685,14.8685,14.8622,14.8685,13400.0
2009-05-20 13:20:00,23.74,23.76,23.73,23.75,43500.0,14.8622,14.8747,14.856,14.8685,43500.0
2009-05-20 13:25:00,23.75,23.76,23.75,23.75,19600.0,14.8685,14.8747,14.8685,14.8685,19600.0
2009-05-20 13:30:00,23.75,23.76,23.73,23.74,16000.0,14.8685,14.8747,14.856,14.8622,16000.0
2009-05-20 13:35:00,23.73,23.75,23.73,23.73,41100.0,14.856,14.8685,14.856,14.856,41100.0
2009-05-20 13:40:00,23.74,23.77,23.73,23.76,30400.0,14.8622,14.881,14.856,14.8747,30400.0
2009-05-20 13:45:00,23.77,23.81,23.76,23.78,44700.0,14.881,14.906,14.8747,14.8873,44700.0
2009-05-20 13:50:00,23.77,23.77,23.75,23.76,13300.0,14.881,14.881,14.8685,14.8747,13300.0
2009-05-20 13:55:00,23.75,23.76,23.75,23.76,9900.0,14.8685,14.8747,14.8685,14.8747,9900.0
2009-05-20 14:00:00,23.75,23.75,23.7,23.7,94800.0,14.8685,14.8685,14.8372,14.8372,94800.0
2009-05-20 14:05:00,23.7,23.79,23.7,23.75,41400.0,14.8372,14.8935,14.8372,14.8685,41400.0
2009-05-20 14:10:00,23.75,23.76,23.74,23.76,22200.0,14.8685,14.8747,14.8622,14.8747,22200.0
2009-05-20 14:15:00,23.76,23.81,23.75,23.81,28800.0,14.8747,14.906,14.8685,14.906,28800.0
2009-05-20 14:20:00,23.81,23.82,23.8,23.81,25200.0,14.906,14.9123,14.8998,14.906,25200.0
2009-05-20 14:25:00,23.8,23.8,23.77,23.77,17800.0,14.8998,14.8998,14.881,14.881,17800.0
2009-05-20 14:30:00,23.77,23.78,23.7,23.72,44400.0,14.881,14.8873,14.8372,14.8497,44400.0
2009-05-20 14:35:00,23.71,23.72,23.71,23.72,18200.0,14.8434,14.8497,14.8434,14.8497,18200.0
2009-05-20 14:40:00,23.72,23.76,23.71,23.75,28900.0,14.8497,14.8747,14.8434,14.8685,28900.0
2009-05-20 14:45:00,23.75,23.77,23.75,23.75,24200.0,14.8685,14.881,14.8685,14.8685,24200.0
2009-05-20 14:50:00,23.75,23.79,23.74,23.78,39300.0,14.8685,14.8935,14.8622,14.8873,39300.0
2009-05-20 14:55:00,23.78,23.78,23.74,23.77,38300.0,14.8873,14.8873,14.8622,14.881,38300.0
2009-05-20 15:00:00,23.76,23.77,23.7,23.7,48600.0,14.8747,14.881,14.8372,14.8372,48600.0
2009-05-20 15:05:00,23.71,23.73,23.7,23.7,46600.0,14.8434,14.856,14.8372,14.8372,46600.0
2009-05-20 15:10:00,23.7,23.71,23.64,23.68,76500.0,14.8372,14.8434,14.7996,14.8247,76500.0
2009-05-20 15:15:00,23.67,23.72,23.65,23.72,101100.0,14.8184,14.8497,14.8059,14.8497,101100.0
2009-05-20 15:20:00,23.71,23.72,23.67,23.68,49600.0,14.8434,14.8497,14.8184,14.8247,49600.0
2009-05-20 15:25:00,23.68,23.73,23.67,23.71,80100.0,14.8247,14.856,14.8184,14.8434,80100.0
2009-05-20 15:30:00,23.7,23.7,23.63,23.65,94900.0,14.8372,14.8372,14.7934,14.8059,94900.0
2009-05-20 15:35:00,23.65,23.68,23.62,23.63,92700.0,14.8059,14.8247,14.7871,14.7934,92700.0
2009-05-20 15:40:00,23.64,23.64,23.58,23.6,122300.0,14.7996,14.7996,14.7621,14.7746,122300.0
2009-05-20 15:45:00,23.6,23.6,23.55,23.57,84600.0,14.7746,14.7746,14.7433,14.7558,84600.0
2009-05-20 15:50:00,23.57,23.6,23.55,23.6,96200.0,14.7558,14.7746,14.7433,14.7746,96200.0
2009-05-20 15:55:00,23.59,23.61,23.57,23.57,155500.0,14.7683,14.7808,14.7558,14.7558,155500.0
2009-05-21 09:30:00,23.34,23.34,23.23,23.23,48800.0,14.6118,14.6118,14.5429,14.5429,48800.0
2009-05-21 09:35:00,23.23,23.26,23.17,23.18,44700.0,14.5429,14.5617,14.5054,14.5116,44700.0
2009-05-21 09:40:00,23.19,23.32,23.17,23.32,41600.0,14.5179,14.5993,14.5054,14.5993,41600.0
2009-05-21 09:45:00,23.3,23.34,23.3,23.31,70700.0,14.5868,14.6118,14.5868,14.593,70700.0
2009-05-21 09:50:00,23.32,23.33,23.19,23.19,30400.0,14.5993,14.6055,14.5179,14.5179,30400.0
2009-05-21 09:55:00,23.19,23.2,23.14,23.16,57700.0,14.5179,14.5242,14.4866,14.4991,57700.0
2009-05-21 10:00:00,23.16,23.27,23.15,23.17,57100.0,14.4991,14.568,14.4929,14.5054,57100.0
2009-05-21 10:05:00,23.17,23.25,23.16,23.25,45600.0,14.5054,14.5555,14.4991,14.5555,45600.0
2009-05-21 10:10:00,23.23,23.3,23.22,23.26,43700.0,14.5429,14.5868,14.5367,14.5617,43700.0
2009-05-21 10:15:00,23.26,23.29,23.21,23.25,59600.0,14.5617,14.5805,14.5304,14.5555,59600.0
2009-05-21 10:20:00,23.25,23.27,23.24,23.26,45200.0,14.5555,14.568,14.5492,14.5617,45200.0
2009-05-21 10:25:00,23.25,23.26,23.24,23.25,18500.0,14.5555,14.5617,14.5492,14.5555,18500.0
2009-05-21 10:30:00,23.25,23.26,23.22,23.25,29200.0,14.5555,14.5617,14.5367,14.5555,29200.0
2009-05-21 10:35:00,23.26,23.29,23.25,23.28,35600.0,14.5617,14.5805,14.5555,14.5742,35600.0
2009-05-21 10:40:00,23.29,23.31,23.29,23.29,21000.0,14.5805,14.593,14.5805,14.5805,21000.0
2009-05-21 10:45:00,23.3,23.31,23.26,23.26,23500.0,14.5868,14.593,14.5617,14.5617,23500.0
2009-05-21 10:50:00,23.26,23.27,23.23,23.23,33100.0,14.5617,14.568,14.5429,14.5429,33100.0
2009-05-21 10:55:00,23.23,23.25,23.19,23.21,49500.0,14.5429,14.5555,14.5179,14.5304,49500.0
2009-05-21 11:00:00,23.21,23.26,23.21,23.23,47600.0,14.5304,14.5617,14.5304,14.5429,47600.0
2009-05-21 11:05:00,23.22,23.24,23.19,23.22,28800.0,14.5367,14.5492,14.5179,14.5367,28800.0
2009-05-21 11:10:00,23.23,23.23,23.21,23.21,9900.0,14.5429,14.5429,14.5304,14.5304,9900.0
2009-05-21 11:15:00,23.22,23.23,23.2,23.21,15700.0,14.5367,14.5429,14.5242,14.5304,15700.0
2009-05-21 11:20:00,23.21,23.22,23.2,23.21,18800.0,14.5304,14.5367,14.5242,14.5304,18800.0
2009-05-21 11:25:00,23.21,23.22,23.18,23.22,17200.0,14.5304,14.5367,14.5116,14.5367,17200.0
2009-05-21 11:30:00,23.21,23.22,23.2,23.21,18600.0,14.5304,14.5367,14.5242,14.5304,18600.0
2009-05-21 11:35:00,23.2,23.21,23.2,23.2,19000.0,14.5242,14.5304,14.5242,14.5242,19000.0
2009-05-21 11:40:00,23.21,23.21,23.2,23.2,11400.0,14.5304,14.5304,14.5242,14.5242,11400.0
2009-05-21 11:45:00,23.2,23.21,23.2,23.2,29500.0,14.5242,14.5304,14.5242,14.5242,29500.0
2009-05-21 11:50:00,23.2,23.21,23.2,23.2,23800.0,14.5242,14.5304,14.5242,14.5242,23800.0
2009-05-21 11:55:00,23.2,23.21,23.2,23.2,28800.0,14.5242,14.5304,14.5242,14.5242,28800.0
2009-05-21 12:00:00,23.2,23.21,23.16,23.16,44900.0,14.5242,14.5304,14.4991,14.4991,44900.0
2009-05-21 12:05:00,23.17,23.17,23.13,23.15,23100.0,14.5054,14.5054,14.4803,14.4929,23100.0
2009-05-21 12:10:00,23.14,23.15,23.11,23.12,13500.0,14.4866,14.4929,14.4678,14.4741,13500.0
2009-05-21 12:15:00,23.11,23.12,23.1,23.1,42700.0,14.4678,14.4741,14.4616,14.4616,42700.0
2009-05-21 12:20:00,23.1,23.11,23.1,23.11,40300.0,14.4616,14.4678,14.4616,14.4678,40300.0
2009-05-21 12:25:00,23.1,23.13,23.1,23.12,21700.0,14.4616,14.4803,14.4616,14.4741,21700.0
2009-05-21 12:30:00,23.12,23.13,23.1,23.11,32300.0,14.4741,14.4803,14.4616,14.4678,32300.0
2009-05-21 12:35:00,23.1,23.11,23.1,23.1,15900.0,14.4616,14.4678,14.4616,14.4616,15900.0
2009-05-21 12:40:00,23.1,23.12,23.1,23.11,14800.0,14.4616,14.4741,14.4616,14.4678,14800.0
2009-05-21 12:45:00,23.1,23.11,23.1,23.11,21200.0,14.4616,14.4678,14.4616,14.4678,21200.0
2009-05-21 12:50:00,23.11,23.12,23.1,23.1,16000.0,14.4678,14.4741,14.4616,14.4616,16000.0
2009-05-21 12:55:00,23.11,23.14,23.1,23.13,36100.0,14.4678,14.4866,14.4616,14.4803,36100.0
2009-05-21 13:00:00,23.14,23.17,23.13,23.13,28400.0,14.4866,14.5054,14.4803,14.4803,28400.0
2009-05-21 13:05:00,23.13,23.17,23.11,23.12,22700.0,14.4803,14.5054,14.4678,14.4741,22700.0
2009-05-21 13:10:00,23.12,23.13,23.11,23.11,18500.0,14.4741,14.4803,14.4678,14.4678,18500.0
2009-05-21 13:15:00,23.11,23.12,23.1,23.1,22400.0,14.4678,14.4741,14.4616,14.4616,22400.0
2009-05-21 13:20:00,23.1,23.11,23.1,23.1,22400.0,14.4616,14.4678,14.4616,14.4616,22400.0
2009-05-21 13:25:00,23.1,23.11,23.1,23.1,38800.0,14.4616,14.4678,14.4616,14.4616,38800.0
2009-05-21 13:30:00,23.1,23.11,23.1,23.1,20800.0,14.4616,14.4678,14.4616,14.4616,20800.0
2009-05-21 13:35:00,23.1,23.11,23.1,23.1,48700.0,14.4616,14.4678,14.4616,14.4616,48700.0
2009-05-21 13:40:00,23.1,23.1,23.05,23.07,51500.0,14.4616,14.4616,14.4303,14.4428,51500.0
2009-05-21 13:45:00,23.07,23.11,23.07,23.11,14300.0,14.4428,14.4678,14.4428,14.4678,14300.0
2009-05-21 13:50:00,23.11,23.14,23.1,23.14,35000.0,14.4678,14.4866,14.4616,14.4866,35000.0
2009-05-21 13:55:00,23.13,23.15,23.12,23.15,30600.0,14.4803,14.4929,14.4741,14.4929,30600.0
2009-05-21 14:00:00,23.15,23.17,23.13,23.13,43900.0,14.4929,14.5054,14.4803,14.4803,43900.0
2009-05-21 14:05:00,23.13,23.13,23.06,23.06,24100.0,14.4803,14.4803,14.4365,14.4365,24100.0
2009-05-21 14:10:00,23.06,23.07,23.01,23.01,27600.0,14.4365,14.4428,14.4052,14.4052,27600.0
2009-05-21 14:15:00,23.01,23.04,23.01,23.03,28800.0,14.4052,14.424,14.4052,14.4177,28800.0
2009-05-21 14:20:00,23.02,23.03,23.0,23.0,34800.0,14.4115,14.4177,14.3989,14.3989,34800.0
2009-05-21 14:25:00,23.0,23.02,23.0,23.01,22200.0,14.3989,14.4115,14.3989,14.4052,22200.0
2009-05-21 14:30:00,23.01,23.02,22.97,23.02,61500.0,14.4052,14.4115,14.3802,14.4115,61500.0
2009-05-21 14:35:00,23.02,23.04,23.0,23.0,36200.0,14.4115,14.424,14.3989,14.3989,36200.0
2009-05-21 14:40:00,23.0,23.02,22.96,22.98,34600.0,14.3989,14.4115,14.3739,14.3864,34600.0
2009-05-21 14:45:00,22.97,22.98,22.96,22.97,67300.0,14.3802,14.3864,14.3739,14.3802,67300.0
2009-05-21 14:50:00,22.97,22.98,22.95,22.96,18400.0,14.3802,14.3864,14.3676,14.3739,18400.0
2009-05-21 14:55:00,22.97,22.97,22.93,22.93,52400.0,14.3802,14.3802,14.3551,14.3551,52400.0
2009-05-21 15:00:00,22.94,22.94,22.93,22.93,44900.0,14.3614,14.3614,14.3551,14.3551,44900.0
2009-05-21 15:05:00,22.94,22.95,22.9,22.9,75200.0,14.3614,14.3676,14.3363,14.3363,75200.0
2009-05-21 15:10:00,22.9,22.94,22.89,22.93,25000.0,14.3363,14.3614,14.3301,14.3551,25000.0
2009-05-21 15:15:00,22.94,22.98,22.93,22.97,28800.0,14.3614,14.3864,14.3551,14.3802,28800.0
2009-05-21 15:20:00,22.97,23.01,22.97,23.01,26700.0,14.3802,14.4052,14.3802,14.4052,26700.0
2009-05-21 15:25:00,23.0,23.01,22.97,22.99,37000.0,14.3989,14.4052,14.3802,14.3927,37000.0
2009-05-21 15:30:00,22.99,23.06,22.99,23.02,49400.0,14.3927,14.4365,14.3927,14.4115,49400.0
2009-05-21 15:35:00,23.02,23.04,23.02,23.03,38100.0,14.4115,14.424,14.4115,14.4177,38100.0
2009-05-21 15:40:00,23.03,23.06,22.99,23.06,70400.0,14.4177,14.4365,14.3927,14.4365,70400.0
2009-05-21 15:45:00,23.06,23.13,23.04,23.05,67700.0,14.4365,14.4803,14.424,14.4303,67700.0
2009-05-21 15:50:00,23.05,23.12,23.01,23.1,81200.0,14.4303,14.4741,14.4052,14.4616,81200.0
2009-05-21 15:55:00,23.1,23.14,23.1,23.11,139600.0,14.4616,14.4866,14.4616,14.4678,139600.0
2009-05-22 09:30:00,23.2,23.2,23.13,23.13,17600.0,14.5242,14.5242,14.4803,14.4803,17600.0
2009-05-22 09:35:00,23.13,23.2,23.07,23.1,45900.0,14.4803,14.5242,14.4428,14.4616,45900.0
2009-05-22 09:40:00,23.1,23.13,23.06,23.09,36600.0,14.4616,14.4803,14.4365,14.4553,36600.0
2009-05-22 09:45:00,23.1,23.15,23.08,23.13,29400.0,14.4616,14.4929,14.449,14.4803,29400.0
2009-05-22 09:50:00,23.11,23.16,23.05,23.07,35800.0,14.4678,14.4991,14.4303,14.4428,35800.0
2009-05-22 09:55:00,23.08,23.16,23.08,23.12,31200.0,14.449,14.4991,14.449,14.4741,31200.0
2009-05-22 10:00:00,23.12,23.13,23.08,23.1,18100.0,14.4741,14.4803,14.449,14.4616,18100.0
2009-05-22 10:05:00,23.09,23.13,23.09,23.09,18100.0,14.4553,14.4803,14.4553,14.4553,18100.0
2009-05-22 10:10:00,23.09,23.11,23.02,23.08,44400.0,14.4553,14.4678,14.4115,14.449,44400.0
2009-05-22 10:15:00,23.08,23.15,23.08,23.12,30900.0,14.449,14.4929,14.449,14.4741,30900.0
2009-05-22 10:20:00,23.12,23.13,23.09,23.09,19600.0,14.4741,14.4803,14.4553,14.4553,19600.0
2009-05-22 10:25:00,23.09,23.14,23.09,23.13,17300.0,14.4553,14.4866,14.4553,14.4803,17300.0
2009-05-22 10:30:00,23.12,23.12,23.03,23.05,25200.0,14.4741,14.4741,14.4177,14.4303,25200.0
2009-05-22 10:35:00,23.05,23.12,23.05,23.11,28200.0,14.4303,14.4741,14.4303,14.4678,28200.0
2009-05-22 10:40:00,23.11,23.13,23.08,23.13,46300.0,14.4678,14.4803,14.449,14.4803,46300.0
2009-05-22 10:45:00,23.13,23.14,23.1,23.11,30700.0,14.4803,14.4866,14.4616,14.4678,30700.0
2009-05-22 10:50:00,23.11,23.14,23.1,23.11,29300.0,14.4678,14.4866,14.4616,14.4678,29300.0
2009-05-22 10:55:00,23.11,23.15,23.11,23.15,11500.0,14.4678,14.4929,14.4678,14.4929,11500.0
2009-05-22 11:00:00,23.14,23.17,23.12,23.17,26000.0,14.4866,14.5054,14.4741,14.5054,26000.0
2009-05-22 11:05:00,23.17,23.21,23.16,23.2,18400.0,14.5054,14.5304,14.4991,14.5242,18400.0
2009-05-22 11:10:00,23.2,23.25,23.2,23.25,27800.0,14.5242,14.5555,14.5242,14.5555,27800.0
2009-05-22 11:15:00,23.24,23.25,23.19,23.22,41000.0,14.5492,14.5555,14.5179,14.5367,41000.0
2009-05-22 11:20:00,23.22,23.24,23.21,23.21,29700.0,14.5367,14.5492,14.5304,14.5304,29700.0
2009-05-22 11:25:00,23.21,23.22,23.2,23.22,11200.0,14.5304,14.5367,14.5242,14.5367,11200.0
2009-05-22 11:30:00,23.22,23.25,23.21,23.25,21200.0,14.5367,14.5555,14.5304,14.5555,21200.0
2009-05-22 11:35:00,23.25,23.27,23.22,23.22,56400.0,14.5555,14.568,14.5367,14.5367,56400.0
2009-05-22 11:40:00,23.22,23.22,23.18,23.19,46100.0,14.5367,14.5367,14.5116,14.5179,46100.0
2009-05-22 11:45:00,23.19,23.21,23.19,23.21,7400.0,14.5179,14.5304,14.5179,14.5304,7400.0
2009-05-22 11:50:00,23.21,23.25,23.21,23.25,12200.0,14.5304,14.5555,14.5304,14.5555,12200.0
2009-05-22 11:55:00,23.24,23.26,23.24,23.26,10900.0,14.5492,14.5617,14.5492,14.5617,10900.0
2009-05-22 12:00:00,23.26,23.28,23.25,23.26,22400.0,14.5617,14.5742,14.5555,14.5617,22400.0
2009-05-22 12:05:00,23.27,23.27,23.26,23.26,7100.0,14.568,14.568,14.5617,14.5617,7100.0
2009-05-22 12:10:00,23.26,23.29,23.26,23.29,8500.0,14.5617,14.5805,14.5617,14.5805,8500.0
2009-05-22 12:15:00,23.28,23.31,23.28,23.3,10800.0,14.5742,14.593,14.5742,14.5868,10800.0
2009-05-22 12:20:00,23.31,23.31,23.29,23.3,23400.0,14.593,14.593,14.5805,14.5868,23400.0
2009-05-22 12:25:00,23.3,23.3,23.25,23.26,11000.0,14.5868,14.5868,14.5555,14.5617,11000.0
2009-05-22 12:30:00,23.26,23.26,23.24,23.25,9100.0,14.5617,14.5617,14.5492,14.5555,9100.0
2009-05-22 12:35:00,23.25,23.27,23.25,23.26,12700.0,14.5555,14.568,14.5555,14.5617,12700.0
2009-05-22 12:40:00,23.27,23.3,23.27,23.29,21000.0,14.568,14.5868,14.568,14.5805,21000.0
2009-05-22 12:45:00,23.29,23.29,23.28,23.29,5100.0,14.5805,14.5805,14.5742,14.5805,5100.0
2009-05-22 12:50:00,23.28,23.32,23.28,23.32,19300.0,14.5742,14.5993,14.5742,14.5993,19300.0
2009-05-22 12:55:00,23.32,23.33,23.3,23.32,19900.0,14.5993,14.6055,14.5868,14.5993,19900.0
2009-05-22 13:00:00,23.32,23.35,23.32,23.34,13800.0,14.5993,14.6181,14.5993,14.6118,13800.0
2009-05-22 13:05:00,23.35,23.35,23.34,23.35,4000.0,14.6181,14.6181,14.6118,14.6181,4000.0
2009-05-22 13:10:00,23.34,23.35,23.34,23.35,5500.0,14.6118,14.6181,14.6118,14.6181,5500.0
2009-05-22 13:15:00,23.34,23.35,23.34,23.34,3800.0,14.6118,14.6181,14.6118,14.6118,3800.0
2009-05-22 13:20:00,23.34,23.37,23.34,23.37,18500.0,14.6118,14.6306,14.6118,14.6306,18500.0
2009-05-22 13:25:00,23.37,23.39,23.36,23.36,24500.0,14.6306,14.6431,14.6243,14.6243,24500.0
2009-05-22 13:30:00,23.36,23.36,23.28,23.29,26100.0,14.6243,14.6243,14.5742,14.5805,26100.0
2009-05-22 13:35:00,23.29,23.3,23.25,23.25,25000.0,14.5805,14.5868,14.5555,14.5555,25000.0
2009-05-22 13:40:00,23.25,23.27,23.25,23.26,9000.0,14.5555,14.568,14.5555,14.5617,9000.0
2009-05-22 13:45:00,23.27,23.3,23.27,23.29,9500.0,14.568,14.5868,14.568,14.5805,9500.0
2009-05-22 13:50:00,23.29,23.3,23.29,23.3,22300.0,14.5805,14.5868,14.5805,14.5868,22300.0
2009-05-22 13:55:00,23.3,23.31,23.28,23.3,10500.0,14.5868,14.593,14.5742,14.5868,10500.0
2009-05-22 14:00:00,23.29,23.3,23.29,23.3,4900.0,14.5805,14.5868,14.5805,14.5868,4900.0
2009-05-22 14:05:00,23.3,23.33,23.29,23.31,13800.0,14.5868,14.6055,14.5805,14.593,13800.0
2009-05-22 14:10:00,23.32,23.33,23.31,23.32,20000.0,14.5993,14.6055,14.593,14.5993,20000.0
2009-05-22 14:15:00,23.32,23.32,23.31,23.32,4500.0,14.5993,14.5993,14.593,14.5993,4500.0
2009-05-22 14:20:00,23.31,23.35,23.31,23.34,10100.0,14.593,14.6181,14.593,14.6118,10100.0
2009-05-22 14:25:00,23.35,23.35,23.33,23.34,9400.0,14.6181,14.6181,14.6055,14.6118,9400.0
2009-05-22 14:30:00,23.34,23.35,23.33,23.34,15100.0,14.6118,14.6181,14.6055,14.6118,15100.0
2009-05-22 14:35:00,23.35,23.36,23.34,23.36,10300.0,14.6181,14.6243,14.6118,14.6243,10300.0
2009-05-22 14:40:00,23.35,23.39,23.35,23.38,9900.0,14.6181,14.6431,14.6181,14.6368,9900.0
2009-05-22 14:45:00,23.39,23.41,23.38,23.41,18200.0,14.6431,14.6556,14.6368,14.6556,18200.0
2009-05-22 14:50:00,23.4,23.42,23.38,23.42,21100.0,14.6494,14.6619,14.6368,14.6619,21100.0
2009-05-22 14:55:00,23.42,23.44,23.42,23.44,26800.0,14.6619,14.6744,14.6619,14.6744,26800.0
2009-05-22 15:00:00,23.44,23.44,23.39,23.43,39800.0,14.6744,14.6744,14.6431,14.6681,39800.0
2009-05-22 15:05:00,23.43,23.45,23.42,23.45,17900.0,14.6681,14.6807,14.6619,14.6807,17900.0
2009-05-22 15:10:00,23.44,23.49,23.44,23.47,29000.0,14.6744,14.7057,14.6744,14.6932,29000.0
2009-05-22 15:15:00,23.47,23.47,23.41,23.43,42200.0,14.6932,14.6932,14.6556,14.6681,42200.0
2009-05-22 15:20:00,23.44,23.45,23.4,23.42,56700.0,14.6744,14.6807,14.6494,14.6619,56700.0
2009-05-22 15:25:00,23.41,23.42,23.38,23.4,32100.0,14.6556,14.6619,14.6368,14.6494,32100.0
2009-05-22 15:30:00,23.39,23.39,23.35,23.35,19700.0,14.6431,14.6431,14.6181,14.6181,19700.0
2009-05-22 15:35:00,23.35,23.37,23.34,23.36,29800.0,14.6181,14.6306,14.6118,14.6243,29800.0
2009-05-22 15:40:00,23.36,23.36,23.33,23.33,31900.0,14.6243,14.6243,14.6055,14.6055,31900.0
2009-05-22 15:45:00,23.33,23.34,23.27,23.29,43000.0,14.6055,14.6118,14.568,14.5805,43000.0
2009-05-22 15:50:00,23.3,23.31,23.27,23.28,57600.0,14.5868,14.593,14.568,14.5742,57600.0
2009-05-22 15:55:00,23.27,23.29,23.25,23.28,85100.0,14.568,14.5805,14.5555,14.5742,85100.0
2009-05-26 09:30:00,23.26,23.26,23.0,23.02,88900.0,14.5617,14.5617,14.3989,14.4115,88900.0
2009-05-26 09:35:00,23.01,23.1,22.95,22.99,63700.0,14.4052,14.4616,14.3676,14.3927,63700.0
2009-05-26 09:40:00,22.97,23.1,22.96,23.09,55000.0,14.3802,14.4616,14.3739,14.4553,55000.0
2009-05-26 09:45:00,23.09,23.21,23.09,23.2,38000.0,14.4553,14.5304,14.4553,14.5242,38000.0
2009-05-26 09:50:00,23.2,23.23,23.14,23.14,41300.0,14.5242,14.5429,14.4866,14.4866,41300.0
2009-05-26 09:55:00,23.14,23.23,23.14,23.23,28600.0,14.4866,14.5429,14.4866,14.5429,28600.0
2009-05-26 10:00:00,23.24,23.4,23.24,23.35,74600.0,14.5492,14.6494,14.5492,14.6181,74600.0
2009-05-26 10:05:00,23.37,23.46,23.33,23.45,45300.0,14.6306,14.6869,14.6055,14.6807,45300.0
2009-05-26 10:10:00,23.46,23.51,23.42,23.46,49100.0,14.6869,14.7182,14.6619,14.6869,49100.0
2009-05-26 10:15:00,23.46,23.57,23.46,23.5,69800.0,14.6869,14.7558,14.6869,14.712,69800.0
2009-05-26 10:20:00,23.49,23.5,23.45,23.46,41100.0,14.7057,14.712,14.6807,14.6869,41100.0
2009-05-26 10:25:00,23.47,23.47,23.41,23.43,44600.0,14.6932,14.6932,14.6556,14.6681,44600.0
2009-05-26 10:30:00,23.43,23.49,23.42,23.47,31600.0,14.6681,14.7057,14.6619,14.6932,31600.0
2009-05-26 10:35:00,23.47,23.53,23.47,23.51,28600.0,14.6932,14.7307,14.6932,14.7182,28600.0
2009-05-26 10:40:00,23.52,23.52,23.47,23.48,23100.0,14.7245,14.7245,14.6932,14.6994,23100.0
2009-05-26 10:45:00,23.48,23.52,23.48,23.51,15100.0,14.6994,14.7245,14.6994,14.7182,15100.0
2009-05-26 10:50:00,23.51,23.54,23.51,23.54,14800.0,14.7182,14.737,14.7182,14.737,14800.0
2009-05-26 10:55:00,23.54,23.56,23.52,23.55,20100.0,14.737,14.7495,14.7245,14.7433,20100.0
2009-05-26 11:00:00,23.54,23.57,23.54,23.56,25700.0,14.737,14.7558,14.737,14.7495,25700.0
2009-05-26 11:05:00,23.57,23.58,23.54,23.55,37600.0,14.7558,14.7621,14.737,14.7433,37600.0
2009-05-26 11:10:00,23.54,23.63,23.51,23.63,55700.0,14.737,14.7934,14.7182,14.7934,55700.0
2009-05-26 11:15:00,23.62,23.64,23.59,23.64,46200.0,14.7871,14.7996,14.7683,14.7996,46200.0
2009-05-26 11:20:00,23.64,23.67,23.62,23.66,42100.0,14.7996,14.8184,14.7871,14.8121,42100.0
2009-05-26 11:25:00,23.65,23.67,23.65,23.66,31200.0,14.8059,14.8184,14.8059,14.8121,31200.0
2009-05-26 11:30:00,23.66,23.68,23.66,23.68,32200.0,14.8121,14.8247,14.8121,14.8247,32200.0
2009-05-26 11:35:00,23.67,23.71,23.67,23.71,34900.0,14.8184,14.8434,14.8184,14.8434,34900.0
2009-05-26 11:40:00,23.7,23.75,23.7,23.73,92800.0,14.8372,14.8685,14.8372,14.856,92800.0
2009-05-26 11:45:00,23.74,23.77,23.73,23.75,51200.0,14.8622,14.881,14.856,14.8685,51200.0
2009-05-26 11:50:00,23.75,23.78,23.75,23.77,39500.0,14.8685,14.8873,14.8685,14.881,39500.0
2009-05-26 11:55:00,23.77,23.78,23.76,23.76,38300.0,14.881,14.8873,14.8747,14.8747,38300.0
2009-05-26 12:00:00,23.76,23.77,23.73,23.75,55000.0,14.8747,14.881,14.856,14.8685,55000.0
2009-05-26 12:05:00,23.74,23.75,23.69,23.7,45900.0,14.8622,14.8685,14.8309,14.8372,45900.0
2009-05-26 12:10:00,23.7,23.71,23.68,23.68,47400.0,14.8372,14.8434,14.8247,14.8247,47400.0
2009-05-26 12:15:00,23.7,23.71,23.69,23.7,44500.0,14.8372,14.8434,14.8309,14.8372,44500.0
2009-05-26 12:20:00,23.69,23.71,23.68,23.7,29000.0,14.8309,14.8434,14.8247,14.8372,29000.0
2009-05-26 12:25:00,23.7,23.72,23.69,23.7,29200.0,14.8372,14.8497,14.8309,14.8372,29200.0
2009-05-26 12:30:00,23.7,23.72,23.69,23.72,30100.0,14.8372,14.8497,14.8309,14.8497,30100.0
2009-05-26 12:35:00,23.72,23.76,23.72,23.75,18300.0,14.8497,14.8747,14.8497,14.8685,18300.0
2009-05-26 12:40:00,23.74,23.77,23.74,23.75,16800.0,14.8622,14.881,14.8622,14.8685,16800.0
2009-05-26 12:45:00,23.74,23.76,23.7,23.76,25500.0,14.8622,14.8747,14.8372,14.8747,25500.0
2009-05-26 12:50:00,23.75,23.82,23.75,23.82,12500.0,14.8685,14.9123,14.8685,14.9123,12500.0
2009-05-26 12:55:00,23.81,23.82,23.77,23.81,29300.0,14.906,14.9123,14.881,14.906,29300.0
2009-05-26 13:00:00,23.81,23.82,23.81,23.81,11300.0,14.906,14.9123,14.906,14.906,11300.0
2009-05-26 13:05:00,23.81,23.82,23.79,23.79,20200.0,14.906,14.9123,14.8935,14.8935,20200.0
2009-05-26 13:10:00,23.8,23.83,23.79,23.79,25800.0,14.8998,14.9186,14.8935,14.8935,25800.0
2009-05-26 13:15:00,23.8,23.8,23.78,23.79,21200.0,14.8998,14.8998,14.8873,14.8935,21200.0
2009-05-26 13:20:00,23.79,23.79,23.76,23.77,15000.0,14.8935,14.8935,14.8747,14.881,15000.0
2009-05-26 13:25:00,23.76,23.77,23.76,23.76,15700.0,14.8747,14.881,14.8747,14.8747,15700.0
2009-05-26 13:30:00,23.76,23.78,23.76,23.78,29100.0,14.8747,14.8873,14.8747,14.8873,29100.0
2009-05-26 13:35:00,23.78,23.79,23.76,23.76,24000.0,14.8873,14.8935,14.8747,14.8747,24000.0
2009-05-26 13:40:00,23.76,23.79,23.74,23.79,93900.0,14.8747,14.8935,14.8622,14.8935,93900.0
2009-05-26 13:45:00,23.78,23.82,23.78,23.82,18500.0,14.8873,14.9123,14.8873,14.9123,18500.0
2009-05-26 13:50:00,23.81,23.82,23.8,23.81,17200.0,14.906,14.9123,14.8998,14.906,17200.0
2009-05-26 13:55:00,23.81,23.81,23.79,23.8,22600.0,14.906,14.906,14.8935,14.8998,22600.0
2009-05-26 14:00:00,23.8,23.81,23.79,23.8,30900.0,14.8998,14.906,14.8935,14.8998,30900.0
2009-05-26 14:05:00,23.8,23.82,23.79,23.82,24700.0,14.8998,14.9123,14.8935,14.9123,24700.0
2009-05-26 14:10:00,23.82,23.83,23.79,23.8,23900.0,14.9123,14.9186,14.8935,14.8998,23900.0
2009-05-26 14:15:00,23.8,23.8,23.77,23.77,23300.0,14.8998,14.8998,14.881,14.881,23300.0
2009-05-26 14:20:00,23.77,23.77,23.71,23.72,19400.0,14.881,14.881,14.8434,14.8497,19400.0
2009-05-26 14:25:00,23.72,23.73,23.71,23.71,36100.0,14.8497,14.856,14.8434,14.8434,36100.0
2009-05-26 14:30:00,23.72,23.77,23.71,23.76,23900.0,14.8497,14.881,14.8434,14.8747,23900.0
2009-05-26 14:35:00,23.76,23.77,23.75,23.75,28400.0,14.8747,14.881,14.8685,14.8685,28400.0
2009-05-26 14:40:00,23.76,23.8,23.74,23.75,47600.0,14.8747,14.8998,14.8622,14.8685,47600.0
2009-05-26 14:45:00,23.75,23.77,23.72,23.75,52200.0,14.8685,14.881,14.8497,14.8685,52200.0
2009-05-26 14:50:00,23.74,23.75,23.7,23.7,19400.0,14.8622,14.8685,14.8372,14.8372,19400.0
2009-05-26 14:55:00,23.7,23.71,23.67,23.68,40800.0,14.8372,14.8434,14.8184,14.8247,40800.0
2009-05-26 15:00:00,23.68,23.69,23.64,23.65,38400.0,14.8247,14.8309,14.7996,14.8059,38400.0
2009-05-26 15:05:00,23.65,23.66,23.61,23.62,68200.0,14.8059,14.8121,14.7808,14.7871,68200.0
2009-05-26 15:10:00,23.63,23.65,23.62,23.62,48600.0,14.7934,14.8059,14.7871,14.7871,48600.0
2009-05-26 15:15:00,23.62,23.63,23.57,23.59,79600.0,14.7871,14.7934,14.7558,14.7683,79600.0
2009-05-26 15:20:00,23.58,23.61,23.57,23.59,63100.0,14.7621,14.7808,14.7558,14.7683,63100.0
2009-05-26 15:25:00,23.57,23.59,23.55,23.58,62300.0,14.7558,14.7683,14.7433,14.7621,62300.0
2009-05-26 15:30:00,23.57,23.58,23.52,23.56,117300.0,14.7558,14.7621,14.7245,14.7495,117300.0
2009-05-26 15:35:00,23.55,23.58,23.54,23.58,62800.0,14.7433,14.7621,14.737,14.7621,62800.0
2009-05-26 15:40:00,23.57,23.57,23.51,23.52,98100.0,14.7558,14.7558,14.7182,14.7245,98100.0
2009-05-26 15:45:00,23.53,23.54,23.46,23.5,119300.0,14.7307,14.737,14.6869,14.712,119300.0
2009-05-26 15:50:00,23.5,23.58,23.5,23.56,143500.0,14.712,14.7621,14.712,14.7495,143500.0
2009-05-26 15:55:00,23.56,23.63,23.56,23.62,210300.0,14.7495,14.7934,14.7495,14.7871,210300.0
2009-05-27 09:30:00,23.67,23.95,23.67,23.91,77200.0,14.8184,14.9937,14.8184,14.9686,77200.0
2009-05-27 09:35:00,23.93,23.95,23.79,23.88,49800.0,14.9812,14.9937,14.8935,14.9499,49800.0
2009-05-27 09:40:00,23.87,23.94,23.82,23.91,57100.0,14.9436,14.9874,14.9123,14.9686,57100.0
2009-05-27 09:45:00,23.91,23.96,23.89,23.96,25300.0,14.9686,14.9999,14.9561,14.9999,25300.0
2009-05-27 09:50:00,23.94,23.98,23.92,23.92,32000.0,14.9874,15.0125,14.9749,14.9749,32000.0
2009-05-27 09:55:00,23.93,23.94,23.9,23.93,23500.0,14.9812,14.9874,14.9624,14.9812,23500.0
2009-05-27 10:00:00,23.94,24.0,23.82,23.82,57400.0,14.9874,15.025,14.9123,14.9123,57400.0
2009-05-27 10:05:00,23.81,23.83,23.75,23.75,32300.0,14.906,14.9186,14.8685,14.8685,32300.0
2009-05-27 10:10:00,23.76,23.84,23.74,23.83,39800.0,14.8747,14.9248,14.8622,14.9186,39800.0
2009-05-27 10:15:00,23.83,23.83,23.78,23.81,36100.0,14.9186,14.9186,14.8873,14.906,36100.0
2009-05-27 10:20:00,23.81,23.87,23.81,23.87,28900.0,14.906,14.9436,14.906,14.9436,28900.0
2009-05-27 10:25:00,23.87,23.87,23.8,23.8,18300.0,14.9436,14.9436,14.8998,14.8998,18300.0
2009-05-27 10:30:00,23.8,23.8,23.75,23.77,20400.0,14.8998,14.8998,14.8685,14.881,20400.0
2009-05-27 10:35:00,23.77,23.88,23.77,23.87,44200.0,14.881,14.9499,14.881,14.9436,44200.0
2009-05-27 10:40:00,23.87,23.89,23.82,23.83,34200.0,14.9436,14.9561,14.9123,14.9186,34200.0
2009-05-27 10:45:00,23.84,23.88,23.83,23.86,32100.0,14.9248,14.9499,14.9186,14.9373,32100.0
2009-05-27 10:50:00,23.86,23.88,23.84,23.86,35600.0,14.9373,14.9499,14.9248,14.9373,35600.0
2009-05-27 10:55:00,23.86,23.89,23.85,23.89,20300.0,14.9373,14.9561,14.9311,14.9561,20300.0
2009-05-27 11:00:00,23.89,23.89,23.84,23.85,19700.0,14.9561,14.9561,14.9248,14.9311,19700.0
2009-05-27 11:05:00,23.84,23.87,23.81,23.87,38800.0,14.9248,14.9436,14.906,14.9436,38800.0
2009-05-27 11:10:00,23.88,23.97,23.87,23.97,65400.0,14.9499,15.0062,14.9436,15.0062,65400.0
2009-05-27 11:15:00,23.96,23.97,23.91,23.94,28400.0,14.9999,15.0062,14.9686,14.9874,28400.0
2009-05-27 11:20:00,23.93,23.94,23.88,23.89,24700.0,14.9812,14.9874,14.9499,14.9561,24700.0
2009-05-27 11:25:00,23.89,24.0,23.89,23.99,40700.0,14.9561,15.025,14.9561,15.0187,40700.0
2009-05-27 11:30:00,23.98,24.0,23.95,24.0,22300.0,15.0125,15.025,14.9937,15.025,22300.0
2009-05-27 11:35:00,24.0,24.03,23.98,24.03,26600.0,15.025,15.0438,15.0125,15.0438,26600.0
2009-05-27 11:40:00,24.02,24.03,23.99,24.01,31000.0,15.0375,15.0438,15.0187,15.0312,31000.0
2009-05-27 11:45:00,24.01,24.04,24.01,24.03,37600.0,15.0312,15.05,15.0312,15.0438,37600.0
2009-05-27 11:50:00,24.03,24.09,24.03,24.06,60300.0,15.0438,15.0813,15.0438,15.0626,60300.0
2009-05-27 11:55:00,24.06,24.12,24.02,24.11,58800.0,15.0626,15.1001,15.0375,15.0939,58800.0
2009-05-27 12:00:00,24.11,24.15,24.1,24.1,36400.0,15.0939,15.1189,15.0876,15.0876,36400.0
2009-05-27 12:05:00,24.1,24.11,24.05,24.1,24000.0,15.0876,15.0939,15.0563,15.0876,24000.0
2009-05-27 12:10:00,24.1,24.11,24.06,24.11,29500.0,15.0876,15.0939,15.0626,15.0939,29500.0
2009-05-27 12:15:00,24.11,24.11,24.07,24.11,22500.0,15.0939,15.0939,15.0688,15.0939,22500.0
2009-05-27 12:20:00,24.1,24.11,24.09,24.1,18200.0,15.0876,15.0939,15.0813,15.0876,18200.0
2009-05-27 12:25:00,24.11,24.11,24.07,24.08,20300.0,15.0939,15.0939,15.0688,15.0751,20300.0
2009-05-27 12:30:00,24.08,24.1,24.07,24.1,22700.0,15.0751,15.0876,15.0688,15.0876,22700.0
2009-05-27 12:35:00,24.11,24.11,24.03,24.04,19700.0,15.0939,15.0939,15.0438,15.05,19700.0
2009-05-27 12:40:00,24.04,24.08,24.03,24.08,13500.0,15.05,15.0751,15.0438,15.0751,13500.0
2009-05-27 12:45:00,24.08,24.08,24.04,24.08,20300.0,15.0751,15.0751,15.05,15.0751,20300.0
2009-05-27 12:50:00,24.07,24.08,24.05,24.05,19400.0,15.0688,15.0751,15.0563,15.0563,19400.0
2009-05-27 12:55:00,24.05,24.05,24.01,24.05,13800.0,15.0563,15.0563,15.0312,15.0563,13800.0
2009-05-27 13:00:00,24.05,24.1,24.04,24.1,17200.0,15.0563,15.0876,15.05,15.0876,17200.0
2009-05-27 13:05:00,24.1,24.1,24.08,24.08,20700.0,15.0876,15.0876,15.0751,15.0751,20700.0
2009-05-27 13:10:00,24.09,24.1,24.07,24.09,18800.0,15.0813,15.0876,15.0688,15.0813,18800.0
2009-05-27 13:15:00,24.1,24.1,24.08,24.08,18000.0,15.0876,15.0876,15.0751,15.0751,18000.0
2009-05-27 13:20:00,24.08,24.13,24.06,24.11,41600.0,15.0751,15.1064,15.0626,15.0939,41600.0
2009-05-27 13:25:00,24.11,24.11,24.09,24.1,19900.0,15.0939,15.0939,15.0813,15.0876,19900.0
2009-05-27 13:30:00,24.1,24.11,24.08,24.09,49800.0,15.0876,15.0939,15.0751,15.0813,49800.0
2009-05-27 13:35:00,24.09,24.09,24.02,24.06,38600.0,15.0813,15.0813,15.0375,15.0626,38600.0
2009-05-27 13:40:00,24.05,24.07,24.0,24.02,46500.0,15.0563,15.0688,15.025,15.0375,46500.0
2009-05-27 13:45:00,24.03,24.06,23.96,23.99,46300.0,15.0438,15.0626,14.9999,15.0187,46300.0
2009-05-27 13:50:00,23.99,24.0,23.9,23.95,45900.0,15.0187,15.025,14.9624,14.9937,45900.0
2009-05-27 13:55:00,23.94,23.94,23.91,23.93,22300.0,14.9874,14.9874,14.9686,14.9812,22300.0
2009-05-27 14:00:00,23.93,23.93,23.84,23.85,58400.0,14.9812,14.9812,14.9248,14.9311,58400.0
2009-05-27 14:05:00,23.84,23.87,23.82,23.82,47400.0,14.9248,14.9436,14.9123,14.9123,47400.0
2009-05-27 14:10:00,23.83,23.86,23.82,23.83,42100.0,14.9186,14.9373,14.9123,14.9186,42100.0
2009-05-27 14:15:00,23.84,23.84,23.81,23.81,44400.0,14.9248,14.9248,14.906,14.906,44400.0
2009-05-27 14:20:00,23.81,23.81,23.75,23.76,57300.0,14.906,14.906,14.8685,14.8747,57300.0
2009-05-27 14:25:00,23.76,23.84,23.76,23.83,51700.0,14.8747,14.9248,14.8747,14.9186,51700.0
2009-05-27 14:30:00,23.83,23.86,23.81,23.84,59000.0,14.9186,14.9373,14.906,14.9248,59000.0
2009-05-27 14:35:00,23.84,23.89,23.84,23.88,21900.0,14.9248,14.9561,14.9248,14.9499,21900.0
2009-05-27 14:40:00,23.89,23.89,23.87,23.88,39900.0,14.9561,14.9561,14.9436,14.9499,39900.0
2009-05-27 14:45:00,23.88,23.94,23.88,23.94,42900.0,14.9499,14.9874,14.9499,14.9874,42900.0
2009-05-27 14:50:00,23.94,23.95,23.92,23.94,27400.0,14.9874,14.9937,14.9749,14.9874,27400.0
2009-05-27 14:55:00,23.95,23.96,23.9,23.9,50900.0,14.9937,14.9999,14.9624,14.9624,50900.0
2009-05-27 15:00:00,23.9,23.94,23.88,23.9,75600.0,14.9624,14.9874,14.9499,14.9624,75600.0
2009-05-27 15:05:00,23.89,23.92,23.87,23.88,58900.0,14.9561,14.9749,14.9436,14.9499,58900.0
2009-05-27 15:10:00,23.87,23.91,23.82,23.9,69000.0,14.9436,14.9686,14.9123,14.9624,69000.0
2009-05-27 15:15:00,23.91,23.92,23.85,23.88,39900.0,14.9686,14.9749,14.9311,14.9499,39900.0
2009-05-27 15:20:00,23.88,23.88,23.8,23.81,87300.0,14.9499,14.9499,14.8998,14.906,87300.0
2009-05-27 15:25:00,23.81,23.84,23.77,23.78,75100.0,14.906,14.9248,14.881,14.8873,75100.0
2009-05-27 15:30:00,23.78,23.84,23.77,23.81,87800.0,14.8873,14.9248,14.881,14.906,87800.0
2009-05-27 15:35:00,23.81,23.81,23.74,23.75,74700.0,14.906,14.906,14.8622,14.8685,74700.0
2009-05-27 15:40:00,23.75,23.76,23.7,23.75,96300.0,14.8685,14.8747,14.8372,14.8685,96300.0
2009-05-27 15:45:00,23.75,23.81,23.75,23.79,76900.0,14.8685,14.906,14.8685,14.8935,76900.0
2009-05-27 15:50:00,23.79,23.8,23.74,23.75,146100.0,14.8935,14.8998,14.8622,14.8685,146100.0
2009-05-27 15:55:00,23.75,23.79,23.74,23.74,236400.0,14.8685,14.8935,14.8622,14.8622,236400.0
2009-05-28 09:30:00,23.95,24.04,23.92,23.93,40600.0,14.9937,15.05,14.9749,14.9812,40600.0
2009-05-28 09:35:00,23.91,23.91,23.84,23.87,23600.0,14.9686,14.9686,14.9248,14.9436,23600.0
2009-05-28 09:40:00,23.87,23.91,23.82,23.86,41300.0,14.9436,14.9686,14.9123,14.9373,41300.0
2009-05-28 09:45:00,23.86,23.89,23.83,23.84,30800.0,14.9373,14.9561,14.9186,14.9248,30800.0
2009-05-28 09:50:00,23.84,23.91,23.83,23.87,36800.0,14.9248,14.9686,14.9186,14.9436,36800.0
2009-05-28 09:55:00,23.87,23.88,23.77,23.78,23100.0,14.9436,14.9499,14.881,14.8873,23100.0
2009-05-28 10:00:00,23.77,23.78,23.68,23.69,41200.0,14.881,14.8873,14.8247,14.8309,41200.0
2009-05-28 10:05:00,23.68,23.69,23.58,23.58,48400.0,14.8247,14.8309,14.7621,14.7621,48400.0
2009-05-28 10:10:00,23.59,23.59,23.48,23.48,55700.0,14.7683,14.7683,14.6994,14.6994,55700.0
2009-05-28 10:15:00,23.48,23.49,23.4,23.46,78200.0,14.6994,14.7057,14.6494,14.6869,78200.0
2009-05-28 10:20:00,23.45,23.5,23.44,23.46,45800.0,14.6807,14.712,14.6744,14.6869,45800.0
2009-05-28 10:25:00,23.47,23.48,23.39,23.46,47100.0,14.6932,14.6994,14.6431,14.6869,47100.0
2009-05-28 10:30:00,23.46,23.47,23.43,23.46,30000.0,14.6869,14.6932,14.6681,14.6869,30000.0
2009-05-28 10:35:00,23.46,23.47,23.43,23.44,34500.0,14.6869,14.6932,14.6681,14.6744,34500.0
2009-05-28 10:40:00,23.43,23.49,23.41,23.49,23100.0,14.6681,14.7057,14.6556,14.7057,23100.0
2009-05-28 10:45:00,23.49,23.5,23.44,23.49,27400.0,14.7057,14.712,14.6744,14.7057,27400.0
2009-05-28 10:50:00,23.48,23.49,23.39,23.39,19800.0,14.6994,14.7057,14.6431,14.6431,19800.0
2009-05-28 10:55:00,23.4,23.49,23.39,23.47,49300.0,14.6494,14.7057,14.6431,14.6932,49300.0
2009-05-28 11:00:00,23.47,23.5,23.43,23.49,27000.0,14.6932,14.712,14.6681,14.7057,27000.0
2009-05-28 11:05:00,23.5,23.5,23.47,23.49,31500.0,14.712,14.712,14.6932,14.7057,31500.0
2009-05-28 11:10:00,23.49,23.5,23.46,23.47,53000.0,14.7057,14.712,14.6869,14.6932,53000.0
2009-05-28 11:15:00,23.47,23.5,23.45,23.45,35100.0,14.6932,14.712,14.6807,14.6807,35100.0
2009-05-28 11:20:00,23.45,23.48,23.44,23.48,16500.0,14.6807,14.6994,14.6744,14.6994,16500.0
2009-05-28 11:25:00,23.48,23.49,23.45,23.49,22800.0,14.6994,14.7057,14.6807,14.7057,22800.0
2009-05-28 11:30:00,23.48,23.49,23.45,23.47,22500.0,14.6994,14.7057,14.6807,14.6932,22500.0
2009-05-28 11:35:00,23.47,23.47,23.43,23.43,17900.0,14.6932,14.6932,14.6681,14.6681,17900.0
2009-05-28 11:40:00,23.42,23.46,23.41,23.46,20900.0,14.6619,14.6869,14.6556,14.6869,20900.0
2009-05-28 11:45:00,23.46,23.55,23.45,23.55,41600.0,14.6869,14.7433,14.6807,14.7433,41600.0
2009-05-28 11:50:00,23.55,23.56,23.53,23.54,15900.0,14.7433,14.7495,14.7307,14.737,15900.0
2009-05-28 11:55:00,23.54,23.59,23.53,23.59,25600.0,14.737,14.7683,14.7307,14.7683,25600.0
2009-05-28 12:00:00,23.59,23.61,23.57,23.57,26700.0,14.7683,14.7808,14.7558,14.7558,26700.0
2009-05-28 12:05:00,23.58,23.58,23.5,23.5,34900.0,14.7621,14.7621,14.712,14.712,34900.0
2009-05-28 12:10:00,23.5,23.51,23.49,23.5,29000.0,14.712,14.7182,14.7057,14.712,29000.0
2009-05-28 12:15:00,23.51,23.51,23.44,23.47,57400.0,14.7182,14.7182,14.6744,14.6932,57400.0
2009-05-28 12:20:00,23.47,23.49,23.47,23.48,16700.0,14.6932,14.7057,14.6932,14.6994,16700.0
2009-05-28 12:25:00,23.47,23.47,23.45,23.45,10800.0,14.6932,14.6932,14.6807,14.6807,10800.0
2009-05-28 12:30:00,23.44,23.52,23.43,23.51,28500.0,14.6744,14.7245,14.6681,14.7182,28500.0
2009-05-28 12:35:00,23.51,23.53,23.5,23.53,15400.0,14.7182,14.7307,14.712,14.7307,15400.0
2009-05-28 12:40:00,23.53,23.54,23.52,23.52,8000.0,14.7307,14.737,14.7245,14.7245,8000.0
2009-05-28 12:45:00,23.53,23.53,23.48,23.48,8600.0,14.7307,14.7307,14.6994,14.6994,8600.0
2009-05-28 12:50:00,23.48,23.49,23.47,23.48,15000.0,14.6994,14.7057,14.6932,14.6994,15000.0
2009-05-28 12:55:00,23.47,23.49,23.47,23.49,10100.0,14.6932,14.7057,14.6932,14.7057,10100.0
2009-05-28 13:00:00,23.48,23.56,23.46,23.56,51300.0,14.6994,14.7495,14.6869,14.7495,51300.0
2009-05-28 13:05:00,23.55,23.6,23.54,23.54,32100.0,14.7433,14.7746,14.737,14.737,32100.0
2009-05-28 13:10:00,23.54,23.63,23.54,23.6,59200.0,14.737,14.7934,14.737,14.7746,59200.0
2009-05-28 13:15:00,23.63,23.73,23.63,23.73,56900.0,14.7934,14.856,14.7934,14.856,56900.0
2009-05-28 13:20:00,23.73,23.75,23.71,23.72,29000.0,14.856,14.8685,14.8434,14.8497,29000.0
2009-05-28 13:25:00,23.73,23.75,23.72,23.73,27800.0,14.856,14.8685,14.8497,14.856,27800.0
2009-05-28 13:30:00,23.73,23.73,23.69,23.71,23200.0,14.856,14.856,14.8309,14.8434,23200.0
2009-05-28 13:35:00,23.71,23.75,23.7,23.75,10300.0,14.8434,14.8685,14.8372,14.8685,10300.0
2009-05-28 13:40:00,23.74,23.75,23.71,23.72,27200.0,14.8622,14.8685,14.8434,14.8497,27200.0
2009-05-28 13:45:00,23.72,23.74,23.71,23.72,26500.0,14.8497,14.8622,14.8434,14.8497,26500.0
2009-05-28 13:50:00,23.73,23.75,23.69,23.7,20800.0,14.856,14.8685,14.8309,14.8372,20800.0
2009-05-28 13:55:00,23.69,23.73,23.64,23.73,56100.0,14.8309,14.856,14.7996,14.856,56100.0
2009-05-28 14:00:00,23.73,23.76,23.7,23.74,45700.0,14.856,14.8747,14.8372,14.8622,45700.0
2009-05-28 14:05:00,23.74,23.8,23.72,23.79,38000.0,14.8622,14.8998,14.8497,14.8935,38000.0
2009-05-28 14:10:00,23.8,23.8,23.74,23.74,23800.0,14.8998,14.8998,14.8622,14.8622,23800.0
2009-05-28 14:15:00,23.75,23.76,23.7,23.76,17900.0,14.8685,14.8747,14.8372,14.8747,17900.0
2009-05-28 14:20:00,23.77,23.88,23.76,23.86,43400.0,14.881,14.9499,14.8747,14.9373,43400.0
2009-05-28 14:25:00,23.87,23.89,23.84,23.84,40600.0,14.9436,14.9561,14.9248,14.9248,40600.0
2009-05-28 14:30:00,23.84,23.93,23.84,23.92,30300.0,14.9248,14.9812,14.9248,14.9749,30300.0
2009-05-28 14:35:00,23.92,23.94,23.88,23.88,35400.0,14.9749,14.9874,14.9499,14.9499,35400.0
2009-05-28 14:40:00,23.89,23.89,23.81,23.82,24800.0,14.9561,14.9561,14.906,14.9123,24800.0
2009-05-28 14:45:00,23.81,23.82,23.77,23.79,53300.0,14.906,14.9123,14.881,14.8935,53300.0
2009-05-28 14:50:00,23.78,23.81,23.77,23.79,48400.0,14.8873,14.906,14.881,14.8935,48400.0
2009-05-28 14:55:00,23.79,23.84,23.78,23.83,60900.0,14.8935,14.9248,14.8873,14.9186,60900.0
2009-05-28 15:00:00,23.82,23.89,23.82,23.88,46200.0,14.9123,14.9561,14.9123,14.9499,46200.0
2009-05-28 15:05:00,23.88,23.89,23.8,23.8,122600.0,14.9499,14.9561,14.8998,14.8998,122600.0
2009-05-28 15:10:00,23.81,23.81,23.73,23.76,57000.0,14.906,14.906,14.856,14.8747,57000.0
2009-05-28 15:15:00,23.76,23.78,23.73,23.73,30500.0,14.8747,14.8873,14.856,14.856,30500.0
2009-05-28 15:20:00,23.72,23.73,23.67,23.67,56200.0,14.8497,14.856,14.8184,14.8184,56200.0
2009-05-28 15:25:00,23.68,23.73,23.66,23.71,67100.0,14.8247,14.856,14.8121,14.8434,67100.0
2009-05-28 15:30:00,23.72,23.8,23.69,23.8,94000.0,14.8497,14.8998,14.8309,14.8998,94000.0
2009-05-28 15:35:00,23.8,23.8,23.73,23.79,76500.0,14.8998,14.8998,14.856,14.8935,76500.0
2009-05-28 15:40:00,23.79,23.85,23.77,23.78,119100.0,14.8935,14.9311,14.881,14.8873,119100.0
2009-05-28 15:45:00,23.78,23.79,23.72,23.76,90800.0,14.8873,14.8935,14.8497,14.8747,90800.0
2009-05-28 15:50:00,23.75,23.8,23.69,23.7,147000.0,14.8685,14.8998,14.8309,14.8372,147000.0
2009-05-28 15:55:00,23.7,23.75,23.67,23.75,238100.0,14.8372,14.8685,14.8184,14.8685,238100.0
2009-05-29 09:30:00,23.85,23.94,23.74,23.78,45000.0,14.9311,14.9874,14.8622,14.8873,45000.0
2009-05-29 09:35:00,23.76,23.86,23.72,23.84,35200.0,14.8747,14.9373,14.8497,14.9248,35200.0
2009-05-29 09:40:00,23.85,23.93,23.67,23.73,45200.0,14.9311,14.9812,14.8184,14.856,45200.0
2009-05-29 09:45:00,23.7,23.72,23.56,23.6,40500.0,14.8372,14.8497,14.7495,14.7746,40500.0
2009-05-29 09:50:00,23.6,23.76,23.6,23.71,41500.0,14.7746,14.8747,14.7746,14.8434,41500.0
2009-05-29 09:55:00,23.71,23.81,23.68,23.79,20300.0,14.8434,14.906,14.8247,14.8935,20300.0
2009-05-29 10:00:00,23.8,23.84,23.73,23.74,24900.0,14.8998,14.9248,14.856,14.8622,24900.0
2009-05-29 10:05:00,23.74,23.86,23.74,23.81,27900.0,14.8622,14.9373,14.8622,14.906,27900.0
2009-05-29 10:10:00,23.81,23.82,23.76,23.79,23700.0,14.906,14.9123,14.8747,14.8935,23700.0
2009-05-29 10:15:00,23.8,23.85,23.78,23.83,27200.0,14.8998,14.9311,14.8873,14.9186,27200.0
2009-05-29 10:20:00,23.83,23.88,23.79,23.88,20600.0,14.9186,14.9499,14.8935,14.9499,20600.0
2009-05-29 10:25:00,23.89,23.89,23.8,23.81,16600.0,14.9561,14.9561,14.8998,14.906,16600.0
2009-05-29 10:30:00,23.8,23.83,23.77,23.81,13900.0,14.8998,14.9186,14.881,14.906,13900.0
2009-05-29 10:35:00,23.8,23.84,23.78,23.84,13500.0,14.8998,14.9248,14.8873,14.9248,13500.0
2009-05-29 10:40:00,23.84,23.92,23.84,23.88,59400.0,14.9248,14.9749,14.9248,14.9499,59400.0
2009-05-29 10:45:00,23.88,23.88,23.83,23.85,16600.0,14.9499,14.9499,14.9186,14.9311,16600.0
2009-05-29 10:50:00,23.84,23.87,23.82,23.85,25400.0,14.9248,14.9436,14.9123,14.9311,25400.0
2009-05-29 10:55:00,23.86,23.88,23.83,23.84,27500.0,14.9373,14.9499,14.9186,14.9248,27500.0
2009-05-29 11:00:00,23.84,23.84,23.77,23.8,18000.0,14.9248,14.9248,14.881,14.8998,18000.0
2009-05-29 11:05:00,23.8,23.82,23.76,23.77,19400.0,14.8998,14.9123,14.8747,14.881,19400.0
2009-05-29 11:10:00,23.76,23.79,23.73,23.79,18800.0,14.8747,14.8935,14.856,14.8935,18800.0
2009-05-29 11:15:00,23.79,23.8,23.75,23.76,13600.0,14.8935,14.8998,14.8685,14.8747,13600.0
2009-05-29 11:20:00,23.75,23.83,23.74,23.83,27700.0,14.8685,14.9186,14.8622,14.9186,27700.0
2009-05-29 11:25:00,23.83,23.86,23.73,23.73,22800.0,14.9186,14.9373,14.856,14.856,22800.0
2009-05-29 11:30:00,23.74,23.8,23.72,23.8,25300.0,14.8622,14.8998,14.8497,14.8998,25300.0
2009-05-29 11:35:00,23.79,23.79,23.71,23.72,22600.0,14.8935,14.8935,14.8434,14.8497,22600.0
2009-05-29 11:40:00,23.72,23.79,23.7,23.76,18800.0,14.8497,14.8935,14.8372,14.8747,18800.0
2009-05-29 11:45:00,23.76,23.77,23.75,23.77,7900.0,14.8747,14.881,14.8685,14.881,7900.0
2009-05-29 11:50:00,23.76,23.78,23.74,23.75,10000.0,14.8747,14.8873,14.8622,14.8685,10000.0
2009-05-29 11:55:00,23.75,23.76,23.69,23.71,13500.0,14.8685,14.8747,14.8309,14.8434,13500.0
2009-05-29 12:00:00,23.72,23.8,23.72,23.79,15900.0,14.8497,14.8998,14.8497,14.8935,15900.0
2009-05-29 12:05:00,23.79,23.81,23.78,23.8,12100.0,14.8935,14.906,14.8873,14.8998,12100.0
2009-05-29 12:10:00,23.8,23.8,23.77,23.77,10700.0,14.8998,14.8998,14.881,14.881,10700.0
2009-05-29 12:15:00,23.78,23.8,23.77,23.8,7000.0,14.8873,14.8998,14.881,14.8998,7000.0
2009-05-29 12:20:00,23.8,23.8,23.77,23.77,12100.0,14.8998,14.8998,14.881,14.881,12100.0
2009-05-29 12:25:00,23.77,23.82,23.77,23.81,21200.0,14.881,14.9123,14.881,14.906,21200.0
2009-05-29 12:30:00,23.8,23.81,23.76,23.77,16000.0,14.8998,14.906,14.8747,14.881,16000.0
2009-05-29 12:35:00,23.78,23.79,23.74,23.74,21300.0,14.8873,14.8935,14.8622,14.8622,21300.0
2009-05-29 12:40:00,23.74,23.74,23.7,23.73,15900.0,14.8622,14.8622,14.8372,14.856,15900.0
2009-05-29 12:45:00,23.72,23.77,23.72,23.74,20400.0,14.8497,14.881,14.8497,14.8622,20400.0
2009-05-29 12:50:00,23.74,23.77,23.74,23.76,7000.0,14.8622,14.881,14.8622,14.8747,7000.0
2009-05-29 12:55:00,23.77,23.77,23.72,23.72,20100.0,14.881,14.881,14.8497,14.8497,20100.0
2009-05-29 13:00:00,23.72,23.75,23.72,23.72,27700.0,14.8497,14.8685,14.8497,14.8497,27700.0
2009-05-29 13:05:00,23.72,23.73,23.67,23.67,78500.0,14.8497,14.856,14.8184,14.8184,78500.0
2009-05-29 13:10:00,23.68,23.68,23.67,23.67,14800.0,14.8247,14.8247,14.8184,14.8184,14800.0
2009-05-29 13:15:00,23.67,23.68,23.65,23.66,25700.0,14.8184,14.8247,14.8059,14.8121,25700.0
2009-05-29 13:20:00,23.65,23.69,23.65,23.68,13600.0,14.8059,14.8309,14.8059,14.8247,13600.0
2009-05-29 13:25:00,23.68,23.68,23.64,23.65,14900.0,14.8247,14.8247,14.7996,14.8059,14900.0
2009-05-29 13:30:00,23.64,23.72,23.64,23.7,24000.0,14.7996,14.8497,14.7996,14.8372,24000.0
2009-05-29 13:35:00,23.7,23.71,23.69,23.69,10300.0,14.8372,14.8434,14.8309,14.8309,10300.0
2009-05-29 13:40:00,23.69,23.7,23.67,23.67,29100.0,14.8309,14.8372,14.8184,14.8184,29100.0
2009-05-29 13:45:00,23.67,23.7,23.67,23.67,14900.0,14.8184,14.8372,14.8184,14.8184,14900.0
2009-05-29 13:50:00,23.68,23.68,23.67,23.68,15800.0,14.8247,14.8247,14.8184,14.8247,15800.0
2009-05-29 13:55:00,23.68,23.68,23.67,23.67,6600.0,14.8247,14.8247,14.8184,14.8184,6600.0
2009-05-29 14:00:00,23.68,23.68,23.65,23.65,27200.0,14.8247,14.8247,14.8059,14.8059,27200.0
2009-05-29 14:05:00,23.66,23.66,23.65,23.66,14300.0,14.8121,14.8121,14.8059,14.8121,14300.0
2009-05-29 14:10:00,23.66,23.66,23.65,23.65,14500.0,14.8121,14.8121,14.8059,14.8059,14500.0
2009-05-29 14:15:00,23.65,23.66,23.65,23.66,18700.0,14.8059,14.8121,14.8059,14.8121,18700.0
2009-05-29 14:20:00,23.65,23.66,23.63,23.63,27800.0,14.8059,14.8121,14.7934,14.7934,27800.0
2009-05-29 14:25:00,23.63,23.65,23.63,23.65,19600.0,14.7934,14.8059,14.7934,14.8059,19600.0
2009-05-29 14:30:00,23.65,23.67,23.64,23.67,54700.0,14.8059,14.8184,14.7996,14.8184,54700.0
2009-05-29 14:35:00,23.67,23.71,23.66,23.68,51800.0,14.8184,14.8434,14.8121,14.8247,51800.0
2009-05-29 14:40:00,23.69,23.72,23.67,23.72,111700.0,14.8309,14.8497,14.8184,14.8497,111700.0
2009-05-29 14:45:00,23.72,23.78,23.71,23.78,81000.0,14.8497,14.8873,14.8434,14.8873,81000.0
2009-05-29 14:50:00,23.78,23.78,23.67,23.72,43200.0,14.8873,14.8873,14.8184,14.8497,43200.0
2009-05-29 14:55:00,23.72,23.76,23.71,23.75,35600.0,14.8497,14.8747,14.8434,14.8685,35600.0
2009-05-29 15:00:00,23.75,23.76,23.73,23.74,51700.0,14.8685,14.8747,14.856,14.8622,51700.0
2009-05-29 15:05:00,23.74,23.76,23.71,23.71,52300.0,14.8622,14.8747,14.8434,14.8434,52300.0
2009-05-29 15:10:00,23.71,23.72,23.68,23.68,25800.0,14.8434,14.8497,14.8247,14.8247,25800.0
2009-05-29 15:15:00,23.68,23.71,23.68,23.71,28300.0,14.8247,14.8434,14.8247,14.8434,28300.0
2009-05-29 15:20:00,23.71,23.72,23.65,23.66,30300.0,14.8434,14.8497,14.8059,14.8121,30300.0
2009-05-29 15:25:00,23.67,23.69,23.66,23.68,36500.0,14.8184,14.8309,14.8121,14.8247,36500.0
2009-05-29 15:30:00,23.68,23.69,23.65,23.66,41900.0,14.8247,14.8309,14.8059,14.8121,41900.0
2009-05-29 15:35:00,23.66,23.7,23.66,23.68,48500.0,14.8121,14.8372,14.8121,14.8247,48500.0
2009-05-29 15:40:00,23.68,23.75,23.66,23.75,87100.0,14.8247,14.8685,14.8121,14.8685,87100.0
2009-05-29 15:45:00,23.74,23.75,23.73,23.75,39800.0,14.8622,14.8685,14.856,14.8685,39800.0
2009-05-29 15:50:00,23.74,23.78,23.74,23.74,94700.0,14.8622,14.8873,14.8622,14.8622,94700.0
2009-05-29 15:55:00,23.75,24.0,23.74,23.98,426200.0,14.8685,15.025,14.8622,15.0125,426200.0
2009-06-01 09:30:00,24.21,24.34,23.97,24.29,67600.0,15.1565,15.2378,15.0062,15.2065,67600.0
2009-06-01 09:35:00,24.29,24.29,24.23,24.26,65700.0,15.2065,15.2065,15.169,15.1878,65700.0
2009-06-01 09:40:00,24.26,24.27,24.18,24.25,49300.0,15.1878,15.194,15.1377,15.1815,49300.0
2009-06-01 09:45:00,24.25,24.33,24.23,24.33,59900.0,15.1815,15.2316,15.169,15.2316,59900.0
2009-06-01 09:50:00,24.33,24.45,24.33,24.43,62000.0,15.2316,15.3067,15.2316,15.2942,62000.0
2009-06-01 09:55:00,24.45,24.48,24.3,24.31,37900.0,15.3067,15.3255,15.2128,15.2191,37900.0
2009-06-01 10:00:00,24.32,24.44,24.31,24.4,58500.0,15.2253,15.3004,15.2191,15.2754,58500.0
2009-06-01 10:05:00,24.41,24.41,24.33,24.33,34800.0,15.2817,15.2817,15.2316,15.2316,34800.0
2009-06-01 10:10:00,24.34,24.38,24.33,24.38,32400.0,15.2378,15.2629,15.2316,15.2629,32400.0
2009-06-01 10:15:00,24.37,24.42,24.37,24.38,35000.0,15.2566,15.2879,15.2566,15.2629,35000.0
2009-06-01 10:20:00,24.39,24.41,24.38,24.39,22600.0,15.2691,15.2817,15.2629,15.2691,22600.0
2009-06-01 10:25:00,24.4,24.43,24.39,24.41,43400.0,15.2754,15.2942,15.2691,15.2817,43400.0
2009-06-01 10:30:00,24.41,24.42,24.37,24.37,28900.0,15.2817,15.2879,15.2566,15.2566,28900.0
2009-06-01 10:35:00,24.37,24.42,24.37,24.4,64600.0,15.2566,15.2879,15.2566,15.2754,64600.0
2009-06-01 10:40:00,24.41,24.41,24.39,24.39,16900.0,15.2817,15.2817,15.2691,15.2691,16900.0
2009-06-01 10:45:00,24.39,24.4,24.35,24.36,14200.0,15.2691,15.2754,15.2441,15.2504,14200.0
2009-06-01 10:50:00,24.36,24.37,24.34,24.35,15800.0,15.2504,15.2566,15.2378,15.2441,15800.0
2009-06-01 10:55:00,24.34,24.39,24.34,24.35,28500.0,15.2378,15.2691,15.2378,15.2441,28500.0
2009-06-01 11:00:00,24.36,24.36,24.3,24.31,61800.0,15.2504,15.2504,15.2128,15.2191,61800.0
2009-06-01 11:05:00,24.31,24.41,24.31,24.34,61000.0,15.2191,15.2817,15.2191,15.2378,61000.0
2009-06-01 11:10:00,24.34,24.35,24.33,24.34,14600.0,15.2378,15.2441,15.2316,15.2378,14600.0
2009-06-01 11:15:00,24.33,24.34,24.33,24.33,13700.0,15.2316,15.2378,15.2316,15.2316,13700.0
2009-06-01 11:20:00,24.33,24.37,24.33,24.37,23800.0,15.2316,15.2566,15.2316,15.2566,23800.0
2009-06-01 11:25:00,24.37,24.37,24.33,24.34,30900.0,15.2566,15.2566,15.2316,15.2378,30900.0
2009-06-01 11:30:00,24.33,24.39,24.33,24.37,48100.0,15.2316,15.2691,15.2316,15.2566,48100.0
2009-06-01 11:35:00,24.37,24.38,24.36,24.36,18800.0,15.2566,15.2629,15.2504,15.2504,18800.0
2009-06-01 11:40:00,24.37,24.37,24.32,24.32,17500.0,15.2566,15.2566,15.2253,15.2253,17500.0
2009-06-01 11:45:00,24.33,24.33,24.3,24.31,26200.0,15.2316,15.2316,15.2128,15.2191,26200.0
2009-06-01 11:50:00,24.32,24.32,24.3,24.31,12500.0,15.2253,15.2253,15.2128,15.2191,12500.0
2009-06-01 11:55:00,24.31,24.37,24.31,24.36,19600.0,15.2191,15.2566,15.2191,15.2504,19600.0
2009-06-01 12:00:00,24.36,24.38,24.35,24.38,27700.0,15.2504,15.2629,15.2441,15.2629,27700.0
2009-06-01 12:05:00,24.37,24.41,24.36,24.4,20000.0,15.2566,15.2817,15.2504,15.2754,20000.0
2009-06-01 12:10:00,24.4,24.42,24.4,24.42,9300.0,15.2754,15.2879,15.2754,15.2879,9300.0
2009-06-01 12:15:00,24.42,24.43,24.4,24.41,12200.0,15.2879,15.2942,15.2754,15.2817,12200.0
2009-06-01 12:20:00,24.41,24.43,24.41,24.42,11600.0,15.2817,15.2942,15.2817,15.2879,11600.0
2009-06-01 12:25:00,24.41,24.45,24.4,24.45,13800.0,15.2817,15.3067,15.2754,15.3067,13800.0
2009-06-01 12:30:00,24.46,24.47,24.45,24.47,39600.0,15.313,15.3192,15.3067,15.3192,39600.0
2009-06-01 12:35:00,24.47,24.49,24.47,24.48,19600.0,15.3192,15.3317,15.3192,15.3255,19600.0
2009-06-01 12:40:00,24.49,24.49,24.47,24.47,12400.0,15.3317,15.3317,15.3192,15.3192,12400.0
2009-06-01 12:45:00,24.48,24.5,24.47,24.48,16500.0,15.3255,15.338,15.3192,15.3255,16500.0
2009-06-01 12:50:00,24.48,24.49,24.48,24.49,8400.0,15.3255,15.3317,15.3255,15.3317,8400.0
2009-06-01 12:55:00,24.48,24.49,24.42,24.42,20400.0,15.3255,15.3317,15.2879,15.2879,20400.0
2009-06-01 13:00:00,24.42,24.45,24.42,24.45,20900.0,15.2879,15.3067,15.2879,15.3067,20900.0
2009-06-01 13:05:00,24.44,24.45,24.44,24.45,9400.0,15.3004,15.3067,15.3004,15.3067,9400.0
2009-06-01 13:10:00,24.44,24.45,24.43,24.43,14700.0,15.3004,15.3067,15.2942,15.2942,14700.0
2009-06-01 13:15:00,24.43,24.44,24.43,24.43,29100.0,15.2942,15.3004,15.2942,15.2942,29100.0
2009-06-01 13:20:00,24.44,24.44,24.42,24.42,31800.0,15.3004,15.3004,15.2879,15.2879,31800.0
2009-06-01 13:25:00,24.41,24.41,24.27,24.38,228100.0,15.2817,15.2817,15.194,15.2629,228100.0
2009-06-01 13:30:00,24.38,24.39,24.38,24.38,9500.0,15.2629,15.2691,15.2629,15.2629,9500.0
2009-06-01 13:35:00,24.39,24.39,24.36,24.37,26800.0,15.2691,15.2691,15.2504,15.2566,26800.0
2009-06-01 13:40:00,24.37,24.38,24.35,24.36,11200.0,15.2566,15.2629,15.2441,15.2504,11200.0
2009-06-01 13:45:00,24.36,24.43,24.36,24.42,27400.0,15.2504,15.2942,15.2504,15.2879,27400.0
2009-06-01 13:50:00,24.43,24.43,24.38,24.4,37900.0,15.2942,15.2942,15.2629,15.2754,37900.0
2009-06-01 13:55:00,24.39,24.43,24.39,24.43,41100.0,15.2691,15.2942,15.2691,15.2942,41100.0
2009-06-01 14:00:00,24.43,24.48,24.43,24.48,58400.0,15.2942,15.3255,15.2942,15.3255,58400.0
2009-06-01 14:05:00,24.48,24.5,24.47,24.47,48400.0,15.3255,15.338,15.3192,15.3192,48400.0
2009-06-01 14:10:00,24.47,24.49,24.47,24.48,18600.0,15.3192,15.3317,15.3192,15.3255,18600.0
2009-06-01 14:15:00,24.48,24.5,24.47,24.49,15200.0,15.3255,15.338,15.3192,15.3317,15200.0
2009-06-01 14:20:00,24.49,24.5,24.48,24.48,19900.0,15.3317,15.338,15.3255,15.3255,19900.0
2009-06-01 14:25:00,24.49,24.54,24.49,24.52,54900.0,15.3317,15.3631,15.3317,15.3505,54900.0
2009-06-01 14:30:00,24.52,24.54,24.51,24.53,47200.0,15.3505,15.3631,15.3443,15.3568,47200.0
2009-06-01 14:35:00,24.53,24.55,24.52,24.55,40800.0,15.3568,15.3693,15.3505,15.3693,40800.0
2009-06-01 14:40:00,24.55,24.57,24.54,24.56,33400.0,15.3693,15.3818,15.3631,15.3756,33400.0
2009-06-01 14:45:00,24.56,24.57,24.55,24.56,36800.0,15.3756,15.3818,15.3693,15.3756,36800.0
2009-06-01 14:50:00,24.56,24.56,24.52,24.53,67800.0,15.3756,15.3756,15.3505,15.3568,67800.0
2009-06-01 14:55:00,24.53,24.54,24.5,24.5,42900.0,15.3568,15.3631,15.338,15.338,42900.0
2009-06-01 15:00:00,24.49,24.51,24.49,24.5,21300.0,15.3317,15.3443,15.3317,15.338,21300.0
2009-06-01 15:05:00,24.5,24.5,24.43,24.46,113300.0,15.338,15.338,15.2942,15.313,113300.0
2009-06-01 15:10:00,24.46,24.48,24.45,24.47,51500.0,15.313,15.3255,15.3067,15.3192,51500.0
2009-06-01 15:15:00,24.46,24.5,24.45,24.49,37700.0,15.313,15.338,15.3067,15.3317,37700.0
2009-06-01 15:20:00,24.49,24.53,24.49,24.52,48400.0,15.3317,15.3568,15.3317,15.3505,48400.0
2009-06-01 15:25:00,24.53,24.58,24.52,24.57,72200.0,15.3568,15.3881,15.3505,15.3818,72200.0
2009-06-01 15:30:00,24.57,24.6,24.56,24.58,111400.0,15.3818,15.4006,15.3756,15.3881,111400.0
2009-06-01 15:35:00,24.58,24.59,24.56,24.59,71500.0,15.3881,15.3944,15.3756,15.3944,71500.0
2009-06-01 15:40:00,24.59,24.63,24.55,24.55,131400.0,15.3944,15.4194,15.3693,15.3693,131400.0
2009-06-01 15:45:00,24.55,24.56,24.51,24.56,87200.0,15.3693,15.3756,15.3443,15.3756,87200.0
2009-06-01 15:50:00,24.55,24.57,24.53,24.53,108500.0,15.3693,15.3818,15.3568,15.3568,108500.0
2009-06-01 15:55:00,24.53,24.55,24.41,24.53,236900.0,15.3568,15.3693,15.2817,15.3568,236900.0
2009-06-02 09:30:00,24.55,24.58,24.29,24.52,45900.0,15.3693,15.3881,15.2065,15.3505,45900.0
2009-06-02 09:35:00,24.54,24.75,24.48,24.74,78100.0,15.3631,15.4945,15.3255,15.4883,78100.0
2009-06-02 09:40:00,24.75,24.75,24.59,24.61,53600.0,15.4945,15.4945,15.3944,15.4069,53600.0
2009-06-02 09:45:00,24.62,24.71,24.62,24.7,31500.0,15.4131,15.4695,15.4131,15.4632,31500.0
2009-06-02 09:50:00,24.7,24.72,24.62,24.7,33600.0,15.4632,15.4757,15.4131,15.4632,33600.0
2009-06-02 09:55:00,24.7,24.7,24.65,24.65,17900.0,15.4632,15.4632,15.4319,15.4319,17900.0
2009-06-02 10:00:00,24.66,24.75,24.54,24.61,82500.0,15.4382,15.4945,15.3631,15.4069,82500.0
2009-06-02 10:05:00,24.63,24.7,24.63,24.69,43900.0,15.4194,15.4632,15.4194,15.457,43900.0
2009-06-02 10:10:00,24.68,24.72,24.65,24.66,69900.0,15.4507,15.4757,15.4319,15.4382,69900.0
2009-06-02 10:15:00,24.65,24.67,24.59,24.59,79200.0,15.4319,15.4444,15.3944,15.3944,79200.0
2009-06-02 10:20:00,24.6,24.61,24.58,24.6,21100.0,15.4006,15.4069,15.3881,15.4006,21100.0
2009-06-02 10:25:00,24.6,24.61,24.59,24.61,48700.0,15.4006,15.4069,15.3944,15.4069,48700.0
2009-06-02 10:30:00,24.6,24.61,24.58,24.61,67900.0,15.4006,15.4069,15.3881,15.4069,67900.0
2009-06-02 10:35:00,24.6,24.61,24.6,24.6,12400.0,15.4006,15.4069,15.4006,15.4006,12400.0
2009-06-02 10:40:00,24.61,24.71,24.6,24.69,971100.0,15.4069,15.4695,15.4006,15.457,971100.0
2009-06-02 10:45:00,24.69,24.71,24.64,24.7,55100.0,15.457,15.4695,15.4257,15.4632,55100.0
2009-06-02 10:50:00,24.7,24.71,24.66,24.66,22900.0,15.4632,15.4695,15.4382,15.4382,22900.0
2009-06-02 10:55:00,24.66,24.79,24.66,24.78,46100.0,15.4382,15.5196,15.4382,15.5133,46100.0
2009-06-02 11:00:00,24.78,24.79,24.75,24.76,21000.0,15.5133,15.5196,15.4945,15.5008,21000.0
2009-06-02 11:05:00,24.75,24.75,24.7,24.7,22300.0,15.4945,15.4945,15.4632,15.4632,22300.0
2009-06-02 11:10:00,24.7,24.74,24.68,24.74,33000.0,15.4632,15.4883,15.4507,15.4883,33000.0
2009-06-02 11:15:00,24.73,24.79,24.73,24.79,23700.0,15.482,15.5196,15.482,15.5196,23700.0
2009-06-02 11:20:00,24.79,24.84,24.79,24.8,42000.0,15.5196,15.5509,15.5196,15.5258,42000.0
2009-06-02 11:25:00,24.8,24.8,24.73,24.73,19700.0,15.5258,15.5258,15.482,15.482,19700.0
2009-06-02 11:30:00,24.73,24.74,24.68,24.68,48000.0,15.482,15.4883,15.4507,15.4507,48000.0
2009-06-02 11:35:00,24.68,24.69,24.65,24.66,29100.0,15.4507,15.457,15.4319,15.4382,29100.0
2009-06-02 11:40:00,24.66,24.69,24.66,24.67,29200.0,15.4382,15.457,15.4382,15.4444,29200.0
2009-06-02 11:45:00,24.68,24.69,24.64,24.66,48800.0,15.4507,15.457,15.4257,15.4382,48800.0
2009-06-02 11:50:00,24.65,24.69,24.65,24.67,60300.0,15.4319,15.457,15.4319,15.4444,60300.0
2009-06-02 11:55:00,24.68,24.69,24.67,24.67,28200.0,15.4507,15.457,15.4444,15.4444,28200.0
2009-06-02 12:00:00,24.67,24.68,24.67,24.68,15300.0,15.4444,15.4507,15.4444,15.4507,15300.0
2009-06-02 12:05:00,24.67,24.67,24.65,24.66,60100.0,15.4444,15.4444,15.4319,15.4382,60100.0
2009-06-02 12:10:00,24.66,24.68,24.61,24.61,106600.0,15.4382,15.4507,15.4069,15.4069,106600.0
2009-06-02 12:15:00,24.62,24.64,24.61,24.62,16000.0,15.4131,15.4257,15.4069,15.4131,16000.0
2009-06-02 12:20:00,24.63,24.64,24.6,24.6,72700.0,15.4194,15.4257,15.4006,15.4006,72700.0
2009-06-02 12:25:00,24.61,24.61,24.56,24.59,56700.0,15.4069,15.4069,15.3756,15.3944,56700.0
2009-06-02 12:30:00,24.59,24.6,24.59,24.59,18800.0,15.3944,15.4006,15.3944,15.3944,18800.0
2009-06-02 12:35:00,24.6,24.61,24.58,24.58,51400.0,15.4006,15.4069,15.3881,15.3881,51400.0
2009-06-02 12:40:00,24.58,24.59,24.51,24.51,130600.0,15.3881,15.3944,15.3443,15.3443,130600.0
2009-06-02 12:45:00,24.51,24.52,24.46,24.46,80200.0,15.3443,15.3505,15.313,15.313,80200.0
2009-06-02 12:50:00,24.46,24.46,24.42,24.42,88200.0,15.313,15.313,15.2879,15.2879,88200.0
2009-06-02 12:55:00,24.43,24.45,24.42,24.45,18400.0,15.2942,15.3067,15.2879,15.3067,18400.0
2009-06-02 13:00:00,24.44,24.45,24.44,24.44,8300.0,15.3004,15.3067,15.3004,15.3004,8300.0
2009-06-02 13:05:00,24.45,24.46,24.44,24.45,11000.0,15.3067,15.313,15.3004,15.3067,11000.0
2009-06-02 13:10:00,24.46,24.49,24.44,24.45,39000.0,15.313,15.3317,15.3004,15.3067,39000.0
2009-06-02 13:15:00,24.44,24.45,24.41,24.41,37400.0,15.3004,15.3067,15.2817,15.2817,37400.0
2009-06-02 13:20:00,24.41,24.43,24.39,24.43,36600.0,15.2817,15.2942,15.2691,15.2942,36600.0
2009-06-02 13:25:00,24.43,24.47,24.42,24.46,13100.0,15.2942,15.3192,15.2879,15.313,13100.0
2009-06-02 13:30:00,24.46,24.47,24.46,24.46,14000.0,15.313,15.3192,15.313,15.313,14000.0
2009-06-02 13:35:00,24.47,24.47,24.44,24.44,25100.0,15.3192,15.3192,15.3004,15.3004,25100.0
2009-06-02 13:40:00,24.44,24.45,24.42,24.43,38900.0,15.3004,15.3067,15.2879,15.2942,38900.0
2009-06-02 13:45:00,24.44,24.44,24.43,24.43,11700.0,15.3004,15.3004,15.2942,15.2942,11700.0
2009-06-02 13:50:00,24.44,24.44,24.43,24.43,13700.0,15.3004,15.3004,15.2942,15.2942,13700.0
2009-06-02 13:55:00,24.44,24.44,24.43,24.43,24400.0,15.3004,15.3004,15.2942,15.2942,24400.0
2009-06-02 14:00:00,24.43,24.44,24.43,24.44,25400.0,15.2942,15.3004,15.2942,15.3004,25400.0
2009-06-02 14:05:00,24.44,24.46,24.43,24.46,27500.0,15.3004,15.313,15.2942,15.313,27500.0
2009-06-02 14:10:00,24.45,24.46,24.45,24.46,6800.0,15.3067,15.313,15.3067,15.313,6800.0
2009-06-02 14:15:00,24.46,24.5,24.45,24.45,69200.0,15.313,15.338,15.3067,15.3067,69200.0
2009-06-02 14:20:00,24.44,24.52,24.43,24.5,65700.0,15.3004,15.3505,15.2942,15.338,65700.0
2009-06-02 14:25:00,24.51,24.55,24.5,24.55,15700.0,15.3443,15.3693,15.338,15.3693,15700.0
2009-06-02 14:30:00,24.55,24.55,24.48,24.48,34100.0,15.3693,15.3693,15.3255,15.3255,34100.0
2009-06-02 14:35:00,24.48,24.49,24.48,24.49,27500.0,15.3255,15.3317,15.3255,15.3317,27500.0
2009-06-02 14:40:00,24.48,24.51,24.47,24.5,55300.0,15.3255,15.3443,15.3192,15.338,55300.0
2009-06-02 14:45:00,24.5,24.51,24.49,24.49,29700.0,15.338,15.3443,15.3317,15.3317,29700.0
2009-06-02 14:50:00,24.49,24.5,24.47,24.48,58600.0,15.3317,15.338,15.3192,15.3255,58600.0
2009-06-02 14:55:00,24.47,24.48,24.45,24.45,17800.0,15.3192,15.3255,15.3067,15.3067,17800.0
2009-06-02 15:00:00,24.46,24.47,24.44,24.46,81900.0,15.313,15.3192,15.3004,15.313,81900.0
2009-06-02 15:05:00,24.46,24.51,24.45,24.5,34500.0,15.313,15.3443,15.3067,15.338,34500.0
2009-06-02 15:10:00,24.5,24.5,24.43,24.43,49200.0,15.338,15.338,15.2942,15.2942,49200.0
2009-06-02 15:15:00,24.44,24.44,24.36,24.36,85000.0,15.3004,15.3004,15.2504,15.2504,85000.0
2009-06-02 15:20:00,24.37,24.39,24.33,24.36,97900.0,15.2566,15.2691,15.2316,15.2504,97900.0
2009-06-02 15:25:00,24.36,24.4,24.35,24.35,66100.0,15.2504,15.2754,15.2441,15.2441,66100.0
2009-06-02 15:30:00,24.35,24.4,24.3,24.4,100400.0,15.2441,15.2754,15.2128,15.2754,100400.0
2009-06-02 15:35:00,24.4,24.5,24.4,24.5,62700.0,15.2754,15.338,15.2754,15.338,62700.0
2009-06-02 15:40:00,24.5,24.5,24.46,24.5,84800.0,15.338,15.338,15.313,15.338,84800.0
2009-06-02 15:45:00,24.49,24.55,24.48,24.54,149000.0,15.3317,15.3693,15.3255,15.3631,149000.0
2009-06-02 15:50:00,24.54,24.55,24.43,24.44,126800.0,15.3631,15.3693,15.2942,15.3004,126800.0
2009-06-02 15:55:00,24.44,24.48,24.44,24.44,201200.0,15.3004,15.3255,15.3004,15.3004,201200.0
2009-06-03 09:30:00,24.3,24.5,24.25,24.36,52600.0,15.2128,15.338,15.1815,15.2504,52600.0
2009-06-03 09:35:00,24.36,24.47,24.32,24.43,25600.0,15.2504,15.3192,15.2253,15.2942,25600.0
2009-06-03 09:40:00,24.42,24.43,24.38,24.4,29000.0,15.2879,15.2942,15.2629,15.2754,29000.0
2009-06-03 09:45:00,24.39,24.39,24.31,24.34,35300.0,15.2691,15.2691,15.2191,15.2378,35300.0
2009-06-03 09:50:00,24.34,24.39,24.25,24.26,43100.0,15.2378,15.2691,15.1815,15.1878,43100.0
2009-06-03 09:55:00,24.26,24.34,24.26,24.33,16400.0,15.1878,15.2378,15.1878,15.2316,16400.0
2009-06-03 10:00:00,24.32,24.34,24.25,24.3,42300.0,15.2253,15.2378,15.1815,15.2128,42300.0
2009-06-03 10:05:00,24.3,24.33,24.3,24.32,15500.0,15.2128,15.2316,15.2128,15.2253,15500.0
2009-06-03 10:10:00,24.32,24.35,24.31,24.35,28600.0,15.2253,15.2441,15.2191,15.2441,28600.0
2009-06-03 10:15:00,24.35,24.36,24.3,24.3,32600.0,15.2441,15.2504,15.2128,15.2128,32600.0
2009-06-03 10:20:00,24.3,24.34,24.29,24.3,21300.0,15.2128,15.2378,15.2065,15.2128,21300.0
2009-06-03 10:25:00,24.3,24.35,24.3,24.34,94500.0,15.2128,15.2441,15.2128,15.2378,94500.0
2009-06-03 10:30:00,24.34,24.36,24.34,24.35,23900.0,15.2378,15.2504,15.2378,15.2441,23900.0
2009-06-03 10:35:00,24.35,24.38,24.34,24.35,23500.0,15.2441,15.2629,15.2378,15.2441,23500.0
2009-06-03 10:40:00,24.35,24.35,24.31,24.33,21300.0,15.2441,15.2441,15.2191,15.2316,21300.0
2009-06-03 10:45:00,24.33,24.34,24.32,24.32,8300.0,15.2316,15.2378,15.2253,15.2253,8300.0
2009-06-03 10:50:00,24.32,24.33,24.29,24.29,23400.0,15.2253,15.2316,15.2065,15.2065,23400.0
2009-06-03 10:55:00,24.29,24.3,24.28,24.3,24900.0,15.2065,15.2128,15.2003,15.2128,24900.0
2009-06-03 11:00:00,24.3,24.3,24.28,24.3,21300.0,15.2128,15.2128,15.2003,15.2128,21300.0
2009-06-03 11:05:00,24.3,24.3,24.29,24.3,11300.0,15.2128,15.2128,15.2065,15.2128,11300.0
2009-06-03 11:10:00,24.29,24.33,24.29,24.33,15200.0,15.2065,15.2316,15.2065,15.2316,15200.0
2009-06-03 11:15:00,24.33,24.35,24.32,24.34,23800.0,15.2316,15.2441,15.2253,15.2378,23800.0
2009-06-03 11:20:00,24.34,24.4,24.34,24.4,40000.0,15.2378,15.2754,15.2378,15.2754,40000.0
2009-06-03 11:25:00,24.39,24.43,24.39,24.42,22200.0,15.2691,15.2942,15.2691,15.2879,22200.0
2009-06-03 11:30:00,24.41,24.42,24.4,24.42,12400.0,15.2817,15.2879,15.2754,15.2879,12400.0
2009-06-03 11:35:00,24.41,24.44,24.4,24.44,20200.0,15.2817,15.3004,15.2754,15.3004,20200.0
2009-06-03 11:40:00,24.44,24.47,24.43,24.43,28800.0,15.3004,15.3192,15.2942,15.2942,28800.0
2009-06-03 11:45:00,24.43,24.46,24.43,24.44,27700.0,15.2942,15.313,15.2942,15.3004,27700.0
2009-06-03 11:50:00,24.45,24.45,24.38,24.4,32800.0,15.3067,15.3067,15.2629,15.2754,32800.0
2009-06-03 11:55:00,24.4,24.4,24.36,24.36,14900.0,15.2754,15.2754,15.2504,15.2504,14900.0
2009-06-03 12:00:00,24.36,24.37,24.33,24.33,14400.0,15.2504,15.2566,15.2316,15.2316,14400.0
2009-06-03 12:05:00,24.34,24.36,24.33,24.34,18200.0,15.2378,15.2504,15.2316,15.2378,18200.0
2009-06-03 12:10:00,24.34,24.35,24.34,24.34,16700.0,15.2378,15.2441,15.2378,15.2378,16700.0
2009-06-03 12:15:00,24.35,24.36,24.34,24.36,12900.0,15.2441,15.2504,15.2378,15.2504,12900.0
2009-06-03 12:20:00,24.35,24.37,24.35,24.36,14900.0,15.2441,15.2566,15.2441,15.2504,14900.0
2009-06-03 12:25:00,24.36,24.39,24.36,24.39,30200.0,15.2504,15.2691,15.2504,15.2691,30200.0
2009-06-03 12:30:00,24.38,24.41,24.38,24.41,19800.0,15.2629,15.2817,15.2629,15.2817,19800.0
2009-06-03 12:35:00,24.41,24.41,24.4,24.41,5600.0,15.2817,15.2817,15.2754,15.2817,5600.0
2009-06-03 12:40:00,24.4,24.41,24.39,24.4,11400.0,15.2754,15.2817,15.2691,15.2754,11400.0
2009-06-03 12:45:00,24.39,24.4,24.37,24.38,6600.0,15.2691,15.2754,15.2566,15.2629,6600.0
2009-06-03 12:50:00,24.37,24.38,24.37,24.37,7400.0,15.2566,15.2629,15.2566,15.2566,7400.0
2009-06-03 12:55:00,24.37,24.38,24.35,24.36,12500.0,15.2566,15.2629,15.2441,15.2504,12500.0
2009-06-03 13:00:00,24.36,24.36,24.35,24.36,18800.0,15.2504,15.2504,15.2441,15.2504,18800.0
2009-06-03 13:05:00,24.36,24.38,24.35,24.37,17100.0,15.2504,15.2629,15.2441,15.2566,17100.0
2009-06-03 13:10:00,24.37,24.37,24.35,24.36,12200.0,15.2566,15.2566,15.2441,15.2504,12200.0
2009-06-03 13:15:00,24.35,24.36,24.35,24.35,9700.0,15.2441,15.2504,15.2441,15.2441,9700.0
2009-06-03 13:20:00,24.35,24.35,24.31,24.32,28300.0,15.2441,15.2441,15.2191,15.2253,28300.0
2009-06-03 13:25:00,24.32,24.33,24.25,24.25,31400.0,15.2253,15.2316,15.1815,15.1815,31400.0
2009-06-03 13:30:00,24.25,24.27,24.25,24.27,11600.0,15.1815,15.194,15.1815,15.194,11600.0
2009-06-03 13:35:00,24.27,24.29,24.26,24.27,14100.0,15.194,15.2065,15.1878,15.194,14100.0
2009-06-03 13:40:00,24.29,24.32,24.28,24.31,39700.0,15.2065,15.2253,15.2003,15.2191,39700.0
2009-06-03 13:45:00,24.31,24.32,24.29,24.31,34600.0,15.2191,15.2253,15.2065,15.2191,34600.0
2009-06-03 13:50:00,24.3,24.32,24.3,24.3,10900.0,15.2128,15.2253,15.2128,15.2128,10900.0
2009-06-03 13:55:00,24.31,24.31,24.29,24.3,7400.0,15.2191,15.2191,15.2065,15.2128,7400.0
2009-06-03 14:00:00,24.29,24.3,24.27,24.27,7800.0,15.2065,15.2128,15.194,15.194,7800.0
2009-06-03 14:05:00,24.27,24.28,24.25,24.25,13700.0,15.194,15.2003,15.1815,15.1815,13700.0
2009-06-03 14:10:00,24.26,24.26,24.24,24.26,30100.0,15.1878,15.1878,15.1752,15.1878,30100.0
2009-06-03 14:15:00,24.26,24.3,24.25,24.29,25100.0,15.1878,15.2128,15.1815,15.2065,25100.0
2009-06-03 14:20:00,24.28,24.29,24.25,24.26,22200.0,15.2003,15.2065,15.1815,15.1878,22200.0
2009-06-03 14:25:00,24.25,24.26,24.23,24.23,22200.0,15.1815,15.1878,15.169,15.169,22200.0
2009-06-03 14:30:00,24.23,24.23,24.2,24.2,21700.0,15.169,15.169,15.1502,15.1502,21700.0
2009-06-03 14:35:00,24.21,24.24,24.2,24.21,21900.0,15.1565,15.1752,15.1502,15.1565,21900.0
2009-06-03 14:40:00,24.21,24.23,24.21,24.22,12000.0,15.1565,15.169,15.1565,15.1627,12000.0
2009-06-03 14:45:00,24.23,24.23,24.2,24.23,27800.0,15.169,15.169,15.1502,15.169,27800.0
2009-06-03 14:50:00,24.23,24.25,24.23,24.25,11200.0,15.169,15.1815,15.169,15.1815,11200.0
2009-06-03 14:55:00,24.25,24.32,24.25,24.3,25300.0,15.1815,15.2253,15.1815,15.2128,25300.0
2009-06-03 15:00:00,24.29,24.31,24.29,24.31,12800.0,15.2065,15.2191,15.2065,15.2191,12800.0
2009-06-03 15:05:00,24.31,24.31,24.29,24.3,26600.0,15.2191,15.2191,15.2065,15.2128,26600.0
2009-06-03 15:10:00,24.29,24.3,24.27,24.28,22200.0,15.2065,15.2128,15.194,15.2003,22200.0
2009-06-03 15:15:00,24.29,24.3,24.28,24.28,29900.0,15.2065,15.2128,15.2003,15.2003,29900.0
2009-06-03 15:20:00,24.28,24.29,24.24,24.27,45300.0,15.2003,15.2065,15.1752,15.194,45300.0
2009-06-03 15:25:00,24.27,24.27,24.2,24.2,60300.0,15.194,15.194,15.1502,15.1502,60300.0
2009-06-03 15:30:00,24.2,24.25,24.2,24.22,48800.0,15.1502,15.1815,15.1502,15.1627,48800.0
2009-06-03 15:35:00,24.22,24.24,24.2,24.22,53800.0,15.1627,15.1752,15.1502,15.1627,53800.0
2009-06-03 15:40:00,24.22,24.31,24.22,24.29,49700.0,15.1627,15.2191,15.1627,15.2065,49700.0
2009-06-03 15:45:00,24.29,24.32,24.29,24.3,50800.0,15.2065,15.2253,15.2065,15.2128,50800.0
2009-06-03 15:50:00,24.31,24.33,24.26,24.26,127700.0,15.2191,15.2316,15.1878,15.1878,127700.0
2009-06-03 15:55:00,24.27,24.35,24.26,24.35,165400.0,15.194,15.2441,15.1878,15.2441,165400.0
2009-06-04 09:30:00,24.23,24.38,24.05,24.05,31300.0,15.169,15.2629,15.0563,15.0563,31300.0
2009-06-04 09:35:00,24.06,24.26,24.05,24.22,17400.0,15.0626,15.1878,15.0563,15.1627,17400.0
2009-06-04 09:40:00,24.23,24.33,24.21,24.31,16100.0,15.169,15.2316,15.1565,15.2191,16100.0
2009-06-04 09:45:00,24.27,24.28,24.17,24.19,18400.0,15.194,15.2003,15.1314,15.1439,18400.0
2009-06-04 09:50:00,24.19,24.2,24.13,24.15,18200.0,15.1439,15.1502,15.1064,15.1189,18200.0
2009-06-04 09:55:00,24.14,24.18,24.12,24.18,19600.0,15.1126,15.1377,15.1001,15.1377,19600.0
2009-06-04 10:00:00,24.18,24.19,24.12,24.13,24200.0,15.1377,15.1439,15.1001,15.1064,24200.0
2009-06-04 10:05:00,24.11,24.12,24.07,24.08,13700.0,15.0939,15.1001,15.0688,15.0751,13700.0
2009-06-04 10:10:00,24.08,24.09,24.02,24.04,36900.0,15.0751,15.0813,15.0375,15.05,36900.0
2009-06-04 10:15:00,24.04,24.04,24.0,24.0,40000.0,15.05,15.05,15.025,15.025,40000.0
2009-06-04 10:20:00,24.0,24.12,23.99,24.12,77700.0,15.025,15.1001,15.0187,15.1001,77700.0
2009-06-04 10:25:00,24.11,24.16,24.1,24.13,56300.0,15.0939,15.1252,15.0876,15.1064,56300.0
2009-06-04 10:30:00,24.14,24.17,24.11,24.15,62200.0,15.1126,15.1314,15.0939,15.1189,62200.0
2009-06-04 10:35:00,24.16,24.19,24.13,24.13,34900.0,15.1252,15.1439,15.1064,15.1064,34900.0
2009-06-04 10:40:00,24.14,24.15,24.08,24.15,32600.0,15.1126,15.1189,15.0751,15.1189,32600.0
2009-06-04 10:45:00,24.15,24.18,24.08,24.08,22400.0,15.1189,15.1377,15.0751,15.0751,22400.0
2009-06-04 10:50:00,24.08,24.13,24.07,24.11,33200.0,15.0751,15.1064,15.0688,15.0939,33200.0
2009-06-04 10:55:00,24.11,24.18,24.1,24.17,18800.0,15.0939,15.1377,15.0876,15.1314,18800.0
2009-06-04 11:00:00,24.17,24.2,24.13,24.14,28300.0,15.1314,15.1502,15.1064,15.1126,28300.0
2009-06-04 11:05:00,24.13,24.14,24.1,24.12,25600.0,15.1064,15.1126,15.0876,15.1001,25600.0
2009-06-04 11:10:00,24.11,24.13,24.1,24.1,19900.0,15.0939,15.1064,15.0876,15.0876,19900.0
2009-06-04 11:15:00,24.1,24.15,24.1,24.14,33800.0,15.0876,15.1189,15.0876,15.1126,33800.0
2009-06-04 11:20:00,24.14,24.16,24.12,24.12,16100.0,15.1126,15.1252,15.1001,15.1001,16100.0
2009-06-04 11:25:00,24.12,24.13,24.06,24.07,35600.0,15.1001,15.1064,15.0626,15.0688,35600.0
2009-06-04 11:30:00,24.08,24.1,24.03,24.05,31900.0,15.0751,15.0876,15.0438,15.0563,31900.0
2009-06-04 11:35:00,24.05,24.08,24.04,24.08,26600.0,15.0563,15.0751,15.05,15.0751,26600.0
2009-06-04 11:40:00,24.07,24.1,24.04,24.07,27000.0,15.0688,15.0876,15.05,15.0688,27000.0
2009-06-04 11:45:00,24.08,24.09,24.06,24.07,10300.0,15.0751,15.0813,15.0626,15.0688,10300.0
2009-06-04 11:50:00,24.07,24.07,24.05,24.06,11200.0,15.0688,15.0688,15.0563,15.0626,11200.0
2009-06-04 11:55:00,24.06,24.06,24.02,24.02,24400.0,15.0626,15.0626,15.0375,15.0375,24400.0
2009-06-04 12:00:00,24.03,24.03,24.01,24.02,26200.0,15.0438,15.0438,15.0312,15.0375,26200.0
2009-06-04 12:05:00,24.02,24.02,24.01,24.01,10300.0,15.0375,15.0375,15.0312,15.0312,10300.0
2009-06-04 12:10:00,24.01,24.02,24.0,24.0,10200.0,15.0312,15.0375,15.025,15.025,10200.0
2009-06-04 12:15:00,24.0,24.03,24.0,24.02,15400.0,15.025,15.0438,15.025,15.0375,15400.0
2009-06-04 12:20:00,24.03,24.05,24.01,24.05,21600.0,15.0438,15.0563,15.0312,15.0563,21600.0
2009-06-04 12:25:00,24.06,24.09,24.06,24.06,20400.0,15.0626,15.0813,15.0626,15.0626,20400.0
2009-06-04 12:30:00,24.07,24.1,24.06,24.09,19000.0,15.0688,15.0876,15.0626,15.0813,19000.0
2009-06-04 12:35:00,24.09,24.11,24.08,24.1,21000.0,15.0813,15.0939,15.0751,15.0876,21000.0
2009-06-04 12:40:00,24.11,24.16,24.11,24.13,44900.0,15.0939,15.1252,15.0939,15.1064,44900.0
2009-06-04 12:45:00,24.14,24.22,24.14,24.2,67400.0,15.1126,15.1627,15.1126,15.1502,67400.0
2009-06-04 12:50:00,24.2,24.23,24.18,24.19,83900.0,15.1502,15.169,15.1377,15.1439,83900.0
2009-06-04 12:55:00,24.18,24.19,24.17,24.18,22300.0,15.1377,15.1439,15.1314,15.1377,22300.0
2009-06-04 13:00:00,24.17,24.18,24.17,24.17,14100.0,15.1314,15.1377,15.1314,15.1314,14100.0
2009-06-04 13:05:00,24.18,24.22,24.17,24.22,10700.0,15.1377,15.1627,15.1314,15.1627,10700.0
2009-06-04 13:10:00,24.21,24.24,24.21,24.22,18000.0,15.1565,15.1752,15.1565,15.1627,18000.0
2009-06-04 13:15:00,24.21,24.24,24.21,24.22,20000.0,15.1565,15.1752,15.1565,15.1627,20000.0
2009-06-04 13:20:00,24.23,24.25,24.22,24.23,7000.0,15.169,15.1815,15.1627,15.169,7000.0
2009-06-04 13:25:00,24.24,24.24,24.23,24.24,8100.0,15.1752,15.1752,15.169,15.1752,8100.0
2009-06-04 13:30:00,24.23,24.27,24.23,24.27,20400.0,15.169,15.194,15.169,15.194,20400.0
2009-06-04 13:35:00,24.27,24.28,24.26,24.26,22600.0,15.194,15.2003,15.1878,15.1878,22600.0
2009-06-04 13:40:00,24.26,24.26,24.23,24.24,24900.0,15.1878,15.1878,15.169,15.1752,24900.0
2009-06-04 13:45:00,24.24,24.24,24.19,24.2,22600.0,15.1752,15.1752,15.1439,15.1502,22600.0
2009-06-04 13:50:00,24.19,24.2,24.15,24.16,28100.0,15.1439,15.1502,15.1189,15.1252,28100.0
2009-06-04 13:55:00,24.16,24.17,24.14,24.16,17800.0,15.1252,15.1314,15.1126,15.1252,17800.0
2009-06-04 14:00:00,24.16,24.18,24.16,24.18,17200.0,15.1252,15.1377,15.1252,15.1377,17200.0
2009-06-04 14:05:00,24.17,24.22,24.17,24.21,20100.0,15.1314,15.1627,15.1314,15.1565,20100.0
2009-06-04 14:10:00,24.22,24.22,24.19,24.19,17900.0,15.1627,15.1627,15.1439,15.1439,17900.0
2009-06-04 14:15:00,24.19,24.21,24.18,24.19,34300.0,15.1439,15.1565,15.1377,15.1439,34300.0
2009-06-04 14:20:00,24.18,24.19,24.16,24.16,20400.0,15.1377,15.1439,15.1252,15.1252,20400.0
2009-06-04 14:25:00,24.16,24.2,24.15,24.15,32200.0,15.1252,15.1502,15.1189,15.1189,32200.0
2009-06-04 14:30:00,24.15,24.17,24.15,24.16,18400.0,15.1189,15.1314,15.1189,15.1252,18400.0
2009-06-04 14:35:00,24.16,24.16,24.14,24.15,19100.0,15.1252,15.1252,15.1126,15.1189,19100.0
2009-06-04 14:40:00,24.15,24.18,24.14,24.16,22200.0,15.1189,15.1377,15.1126,15.1252,22200.0
2009-06-04 14:45:00,24.17,24.18,24.16,24.17,20000.0,15.1314,15.1377,15.1252,15.1314,20000.0
2009-06-04 14:50:00,24.17,24.18,24.13,24.13,43000.0,15.1314,15.1377,15.1064,15.1064,43000.0
2009-06-04 14:55:00,24.13,24.14,24.11,24.12,32600.0,15.1064,15.1126,15.0939,15.1001,32600.0
2009-06-04 15:00:00,24.12,24.15,24.12,24.13,24000.0,15.1001,15.1189,15.1001,15.1064,24000.0
2009-06-04 15:05:00,24.13,24.13,24.1,24.1,29800.0,15.1064,15.1064,15.0876,15.0876,29800.0
2009-06-04 15:10:00,24.1,24.12,24.09,24.12,25900.0,15.0876,15.1001,15.0813,15.1001,25900.0
2009-06-04 15:15:00,24.12,24.13,24.09,24.1,30200.0,15.1001,15.1064,15.0813,15.0876,30200.0
2009-06-04 15:20:00,24.1,24.12,24.09,24.1,40900.0,15.0876,15.1001,15.0813,15.0876,40900.0
2009-06-04 15:25:00,24.1,24.13,24.09,24.1,34200.0,15.0876,15.1064,15.0813,15.0876,34200.0
2009-06-04 15:30:00,24.11,24.15,24.1,24.15,64600.0,15.0939,15.1189,15.0876,15.1189,64600.0
2009-06-04 15:35:00,24.14,24.17,24.13,24.14,50300.0,15.1126,15.1314,15.1064,15.1126,50300.0
2009-06-04 15:40:00,24.14,24.14,24.1,24.11,57400.0,15.1126,15.1126,15.0876,15.0939,57400.0
2009-06-04 15:45:00,24.11,24.16,24.11,24.11,80500.0,15.0939,15.1252,15.0939,15.0939,80500.0
2009-06-04 15:50:00,24.11,24.16,24.11,24.11,82600.0,15.0939,15.1252,15.0939,15.0939,82600.0
2009-06-04 15:55:00,24.11,24.17,24.11,24.14,202800.0,15.0939,15.1314,15.0939,15.1126,202800.0
2009-06-05 09:30:00,24.36,24.49,24.28,24.3,36400.0,15.2504,15.3317,15.2003,15.2128,36400.0
2009-06-05 09:35:00,24.28,24.43,24.25,24.34,36100.0,15.2003,15.2942,15.1815,15.2378,36100.0
2009-06-05 09:40:00,24.36,24.48,24.35,24.38,39400.0,15.2504,15.3255,15.2441,15.2629,39400.0
2009-06-05 09:45:00,24.39,24.41,24.29,24.33,43200.0,15.2691,15.2817,15.2065,15.2316,43200.0
2009-06-05 09:50:00,24.33,24.36,24.27,24.27,20300.0,15.2316,15.2504,15.194,15.194,20300.0
2009-06-05 09:55:00,24.28,24.28,24.17,24.26,29800.0,15.2003,15.2003,15.1314,15.1878,29800.0
2009-06-05 10:00:00,24.25,24.27,24.21,24.27,48300.0,15.1815,15.194,15.1565,15.194,48300.0
2009-06-05 10:05:00,24.26,24.28,24.17,24.21,83300.0,15.1878,15.2003,15.1314,15.1565,83300.0
2009-06-05 10:10:00,24.22,24.24,24.19,24.22,42600.0,15.1627,15.1752,15.1439,15.1627,42600.0
2009-06-05 10:15:00,24.22,24.29,24.22,24.24,38000.0,15.1627,15.2065,15.1627,15.1752,38000.0
2009-06-05 10:20:00,24.25,24.3,24.25,24.3,35100.0,15.1815,15.2128,15.1815,15.2128,35100.0
2009-06-05 10:25:00,24.28,24.33,24.28,24.32,37800.0,15.2003,15.2316,15.2003,15.2253,37800.0
2009-06-05 10:30:00,24.33,24.37,24.29,24.36,72900.0,15.2316,15.2566,15.2065,15.2504,72900.0
2009-06-05 10:35:00,24.35,24.4,24.32,24.36,36100.0,15.2441,15.2754,15.2253,15.2504,36100.0
2009-06-05 10:40:00,24.37,24.42,24.35,24.38,39600.0,15.2566,15.2879,15.2441,15.2629,39600.0
2009-06-05 10:45:00,24.38,24.45,24.34,24.35,30300.0,15.2629,15.3067,15.2378,15.2441,30300.0
2009-06-05 10:50:00,24.35,24.35,24.32,24.33,13600.0,15.2441,15.2441,15.2253,15.2316,13600.0
2009-06-05 10:55:00,24.33,24.37,24.3,24.34,32100.0,15.2316,15.2566,15.2128,15.2378,32100.0
2009-06-05 11:00:00,24.37,24.42,24.37,24.42,22700.0,15.2566,15.2879,15.2566,15.2879,22700.0
2009-06-05 11:05:00,24.41,24.43,24.39,24.4,17500.0,15.2817,15.2942,15.2691,15.2754,17500.0
2009-06-05 11:10:00,24.39,24.39,24.29,24.3,35000.0,15.2691,15.2691,15.2065,15.2128,35000.0
2009-06-05 11:15:00,24.3,24.3,24.29,24.29,9100.0,15.2128,15.2128,15.2065,15.2065,9100.0
2009-06-05 11:20:00,24.29,24.33,24.29,24.29,23700.0,15.2065,15.2316,15.2065,15.2065,23700.0
2009-06-05 11:25:00,24.29,24.29,24.25,24.25,29800.0,15.2065,15.2065,15.1815,15.1815,29800.0
2009-06-05 11:30:00,24.25,24.25,24.22,24.23,36000.0,15.1815,15.1815,15.1627,15.169,36000.0
2009-06-05 11:35:00,24.22,24.23,24.21,24.21,6400.0,15.1627,15.169,15.1565,15.1565,6400.0
2009-06-05 11:40:00,24.22,24.22,24.18,24.21,27600.0,15.1627,15.1627,15.1377,15.1565,27600.0
2009-06-05 11:45:00,24.21,24.22,24.16,24.16,26400.0,15.1565,15.1627,15.1252,15.1252,26400.0
2009-06-05 11:50:00,24.17,24.17,24.13,24.17,39800.0,15.1314,15.1314,15.1064,15.1314,39800.0
2009-06-05 11:55:00,24.16,24.16,24.12,24.13,32200.0,15.1252,15.1252,15.1001,15.1064,32200.0
2009-06-05 12:00:00,24.13,24.13,24.1,24.11,27800.0,15.1064,15.1064,15.0876,15.0939,27800.0
2009-06-05 12:05:00,24.11,24.13,24.1,24.11,40600.0,15.0939,15.1064,15.0876,15.0939,40600.0
2009-06-05 12:10:00,24.11,24.11,24.05,24.07,33900.0,15.0939,15.0939,15.0563,15.0688,33900.0
2009-06-05 12:15:00,24.07,24.08,24.06,24.07,35100.0,15.0688,15.0751,15.0626,15.0688,35100.0
2009-06-05 12:20:00,24.08,24.12,24.07,24.11,54200.0,15.0751,15.1001,15.0688,15.0939,54200.0
2009-06-05 12:25:00,24.12,24.14,24.1,24.1,30800.0,15.1001,15.1126,15.0876,15.0876,30800.0
2009-06-05 12:30:00,24.1,24.11,24.1,24.1,11200.0,15.0876,15.0939,15.0876,15.0876,11200.0
2009-06-05 12:35:00,24.1,24.11,24.09,24.1,24300.0,15.0876,15.0939,15.0813,15.0876,24300.0
2009-06-05 12:40:00,24.09,24.1,24.09,24.09,10500.0,15.0813,15.0876,15.0813,15.0813,10500.0
2009-06-05 12:45:00,24.1,24.1,24.09,24.09,32200.0,15.0876,15.0876,15.0813,15.0813,32200.0
2009-06-05 12:50:00,24.09,24.11,24.09,24.09,32200.0,15.0813,15.0939,15.0813,15.0813,32200.0
2009-06-05 12:55:00,24.1,24.1,24.06,24.08,38800.0,15.0876,15.0876,15.0626,15.0751,38800.0
2009-06-05 13:00:00,24.07,24.09,24.06,24.06,55800.0,15.0688,15.0813,15.0626,15.0626,55800.0
2009-06-05 13:05:00,24.07,24.07,24.06,24.06,12000.0,15.0688,15.0688,15.0626,15.0626,12000.0
2009-06-05 13:10:00,24.07,24.07,24.01,24.02,77700.0,15.0688,15.0688,15.0312,15.0375,77700.0
2009-06-05 13:15:00,24.02,24.03,24.02,24.02,16600.0,15.0375,15.0438,15.0375,15.0375,16600.0
2009-06-05 13:20:00,24.03,24.03,24.0,24.0,29000.0,15.0438,15.0438,15.025,15.025,29000.0
2009-06-05 13:25:00,24.0,24.02,24.0,24.02,31200.0,15.025,15.0375,15.025,15.0375,31200.0
2009-06-05 13:30:00,24.01,24.03,24.01,24.02,24500.0,15.0312,15.0438,15.0312,15.0375,24500.0
2009-06-05 13:35:00,24.02,24.03,24.0,24.02,52800.0,15.0375,15.0438,15.025,15.0375,52800.0
2009-06-05 13:40:00,24.01,24.04,24.01,24.02,40200.0,15.0312,15.05,15.0312,15.0375,40200.0
2009-06-05 13:45:00,24.02,24.03,24.02,24.03,17100.0,15.0375,15.0438,15.0375,15.0438,17100.0
2009-06-05 13:50:00,24.02,24.03,24.02,24.03,23000.0,15.0375,15.0438,15.0375,15.0438,23000.0
2009-06-05 13:55:00,24.02,24.03,23.98,24.01,62000.0,15.0375,15.0438,15.0125,15.0312,62000.0
2009-06-05 14:00:00,24.01,24.02,23.98,23.98,33500.0,15.0312,15.0375,15.0125,15.0125,33500.0
2009-06-05 14:05:00,23.98,23.99,23.97,23.97,36800.0,15.0125,15.0187,15.0062,15.0062,36800.0
2009-06-05 14:10:00,23.97,23.98,23.95,23.96,29700.0,15.0062,15.0125,14.9937,14.9999,29700.0
2009-06-05 14:15:00,23.96,23.96,23.9,23.91,37100.0,14.9999,14.9999,14.9624,14.9686,37100.0
2009-06-05 14:20:00,23.91,23.94,23.9,23.93,33700.0,14.9686,14.9874,14.9624,14.9812,33700.0
2009-06-05 14:25:00,23.94,23.94,23.93,23.93,23700.0,14.9874,14.9874,14.9812,14.9812,23700.0
2009-06-05 14:30:00,23.93,23.94,23.89,23.91,40700.0,14.9812,14.9874,14.9561,14.9686,40700.0
2009-06-05 14:35:00,23.9,23.92,23.86,23.89,82800.0,14.9624,14.9749,14.9373,14.9561,82800.0
2009-06-05 14:40:00,23.89,23.9,23.88,23.88,42900.0,14.9561,14.9624,14.9499,14.9499,42900.0
2009-06-05 14:45:00,23.89,23.89,23.88,23.89,21800.0,14.9561,14.9561,14.9499,14.9561,21800.0
2009-06-05 14:50:00,23.89,23.9,23.89,23.89,26400.0,14.9561,14.9624,14.9561,14.9561,26400.0
2009-06-05 14:55:00,23.9,23.91,23.89,23.9,38500.0,14.9624,14.9686,14.9561,14.9624,38500.0
2009-06-05 15:00:00,23.91,23.94,23.89,23.92,57600.0,14.9686,14.9874,14.9561,14.9749,57600.0
2009-06-05 15:05:00,23.92,23.98,23.91,23.95,47500.0,14.9749,15.0125,14.9686,14.9937,47500.0
2009-06-05 15:10:00,23.95,23.97,23.94,23.96,41800.0,14.9937,15.0062,14.9874,14.9999,41800.0
2009-06-05 15:15:00,23.97,23.98,23.95,23.98,29700.0,15.0062,15.0125,14.9937,15.0125,29700.0
2009-06-05 15:20:00,23.97,23.99,23.95,23.97,41000.0,15.0062,15.0187,14.9937,15.0062,41000.0
2009-06-05 15:25:00,23.96,23.97,23.91,23.93,70800.0,14.9999,15.0062,14.9686,14.9812,70800.0
2009-06-05 15:30:00,23.92,23.95,23.9,23.93,91400.0,14.9749,14.9937,14.9624,14.9812,91400.0
2009-06-05 15:35:00,23.93,23.97,23.93,23.96,134000.0,14.9812,15.0062,14.9812,14.9999,134000.0
2009-06-05 15:40:00,23.96,23.98,23.9,23.92,95000.0,14.9999,15.0125,14.9624,14.9749,95000.0
2009-06-05 15:45:00,23.92,23.96,23.89,23.9,96500.0,14.9749,14.9999,14.9561,14.9624,96500.0
2009-06-05 15:50:00,23.9,23.96,23.9,23.94,105700.0,14.9624,14.9999,14.9624,14.9874,105700.0
2009-06-05 15:55:00,23.95,23.97,23.93,23.95,189600.0,14.9937,15.0062,14.9812,14.9937,189600.0
2009-06-08 09:30:00,23.92,23.92,23.67,23.71,68000.0,14.9749,14.9749,14.8184,14.8434,68000.0
2009-06-08 09:35:00,23.73,23.87,23.72,23.8,83100.0,14.856,14.9436,14.8497,14.8998,83100.0
2009-06-08 09:40:00,23.79,23.8,23.66,23.68,57700.0,14.8935,14.8998,14.8121,14.8247,57700.0
2009-06-08 09:45:00,23.69,23.7,23.63,23.63,41000.0,14.8309,14.8372,14.7934,14.7934,41000.0
2009-06-08 09:50:00,23.63,23.65,23.61,23.65,49600.0,14.7934,14.8059,14.7808,14.8059,49600.0
2009-06-08 09:55:00,23.66,23.7,23.66,23.69,40500.0,14.8121,14.8372,14.8121,14.8309,40500.0
2009-06-08 10:00:00,23.69,23.69,23.68,23.68,33200.0,14.8309,14.8309,14.8247,14.8247,33200.0
2009-06-08 10:05:00,23.68,23.69,23.66,23.67,29300.0,14.8247,14.8309,14.8121,14.8184,29300.0
2009-06-08 10:10:00,23.67,23.69,23.66,23.67,36600.0,14.8184,14.8309,14.8121,14.8184,36600.0
2009-06-08 10:15:00,23.67,23.67,23.64,23.66,81500.0,14.8184,14.8184,14.7996,14.8121,81500.0
2009-06-08 10:20:00,23.65,23.66,23.65,23.66,26900.0,14.8059,14.8121,14.8059,14.8121,26900.0
2009-06-08 10:25:00,23.66,23.66,23.62,23.62,46000.0,14.8121,14.8121,14.7871,14.7871,46000.0
2009-06-08 10:30:00,23.63,23.65,23.62,23.62,35100.0,14.7934,14.8059,14.7871,14.7871,35100.0
2009-06-08 10:35:00,23.62,23.65,23.61,23.65,42000.0,14.7871,14.8059,14.7808,14.8059,42000.0
2009-06-08 10:40:00,23.65,23.66,23.61,23.61,33700.0,14.8059,14.8121,14.7808,14.7808,33700.0
2009-06-08 10:45:00,23.62,23.62,23.6,23.61,24400.0,14.7871,14.7871,14.7746,14.7808,24400.0
2009-06-08 10:50:00,23.61,23.65,23.6,23.63,49500.0,14.7808,14.8059,14.7746,14.7934,49500.0
2009-06-08 10:55:00,23.63,23.63,23.6,23.6,23200.0,14.7934,14.7934,14.7746,14.7746,23200.0
2009-06-08 11:00:00,23.6,23.63,23.58,23.62,63700.0,14.7746,14.7934,14.7621,14.7871,63700.0
2009-06-08 11:05:00,23.62,23.65,23.61,23.65,43000.0,14.7871,14.8059,14.7808,14.8059,43000.0
2009-06-08 11:10:00,23.65,23.67,23.64,23.67,20800.0,14.8059,14.8184,14.7996,14.8184,20800.0
2009-06-08 11:15:00,23.67,23.71,23.65,23.71,54700.0,14.8184,14.8434,14.8059,14.8434,54700.0
2009-06-08 11:20:00,23.71,23.72,23.68,23.68,39800.0,14.8434,14.8497,14.8247,14.8247,39800.0
2009-06-08 11:25:00,23.69,23.69,23.65,23.65,15900.0,14.8309,14.8309,14.8059,14.8059,15900.0
2009-06-08 11:30:00,23.65,23.66,23.63,23.64,31600.0,14.8059,14.8121,14.7934,14.7996,31600.0
2009-06-08 11:35:00,23.64,23.65,23.59,23.65,114200.0,14.7996,14.8059,14.7683,14.8059,114200.0
2009-06-08 11:40:00,23.66,23.66,23.62,23.62,41500.0,14.8121,14.8121,14.7871,14.7871,41500.0
2009-06-08 11:45:00,23.63,23.63,23.56,23.56,57900.0,14.7934,14.7934,14.7495,14.7495,57900.0
2009-06-08 11:50:00,23.57,23.66,23.57,23.62,49700.0,14.7558,14.8121,14.7558,14.7871,49700.0
2009-06-08 11:55:00,23.61,23.62,23.6,23.62,22600.0,14.7808,14.7871,14.7746,14.7871,22600.0
2009-06-08 12:00:00,23.62,23.62,23.57,23.57,25800.0,14.7871,14.7871,14.7558,14.7558,25800.0
2009-06-08 12:05:00,23.58,23.59,23.57,23.59,17800.0,14.7621,14.7683,14.7558,14.7683,17800.0
2009-06-08 12:10:00,23.59,23.59,23.57,23.57,24400.0,14.7683,14.7683,14.7558,14.7558,24400.0
2009-06-08 12:15:00,23.56,23.59,23.56,23.59,28800.0,14.7495,14.7683,14.7495,14.7683,28800.0
2009-06-08 12:20:00,23.58,23.59,23.57,23.57,16000.0,14.7621,14.7683,14.7558,14.7558,16000.0
2009-06-08 12:25:00,23.57,23.58,23.57,23.57,11600.0,14.7558,14.7621,14.7558,14.7558,11600.0
2009-06-08 12:30:00,23.57,23.58,23.57,23.57,42100.0,14.7558,14.7621,14.7558,14.7558,42100.0
2009-06-08 12:35:00,23.57,23.58,23.57,23.57,17400.0,14.7558,14.7621,14.7558,14.7558,17400.0
2009-06-08 12:40:00,23.57,23.58,23.57,23.58,30000.0,14.7558,14.7621,14.7558,14.7621,30000.0
2009-06-08 12:45:00,23.57,23.58,23.56,23.57,34700.0,14.7558,14.7621,14.7495,14.7558,34700.0
2009-06-08 12:50:00,23.57,23.58,23.57,23.57,33700.0,14.7558,14.7621,14.7558,14.7558,33700.0
2009-06-08 12:55:00,23.57,23.58,23.56,23.57,28300.0,14.7558,14.7621,14.7495,14.7558,28300.0
2009-06-08 13:00:00,23.57,23.58,23.56,23.57,13700.0,14.7558,14.7621,14.7495,14.7558,13700.0
2009-06-08 13:05:00,23.57,23.58,23.55,23.55,31000.0,14.7558,14.7621,14.7433,14.7433,31000.0
2009-06-08 13:10:00,23.55,23.55,23.51,23.52,81800.0,14.7433,14.7433,14.7182,14.7245,81800.0
2009-06-08 13:15:00,23.53,23.53,23.52,23.52,23900.0,14.7307,14.7307,14.7245,14.7245,23900.0
2009-06-08 13:20:00,23.53,23.53,23.5,23.5,47600.0,14.7307,14.7307,14.712,14.712,47600.0
2009-06-08 13:25:00,23.5,23.53,23.48,23.52,74900.0,14.712,14.7307,14.6994,14.7245,74900.0
2009-06-08 13:30:00,23.52,23.52,23.5,23.5,25500.0,14.7245,14.7245,14.712,14.712,25500.0
2009-06-08 13:35:00,23.5,23.53,23.5,23.53,46100.0,14.712,14.7307,14.712,14.7307,46100.0
2009-06-08 13:40:00,23.54,23.55,23.52,23.55,37200.0,14.737,14.7433,14.7245,14.7433,37200.0
2009-06-08 13:45:00,23.55,23.6,23.55,23.57,104200.0,14.7433,14.7746,14.7433,14.7558,104200.0
2009-06-08 13:50:00,23.57,23.57,23.54,23.56,26400.0,14.7558,14.7558,14.737,14.7495,26400.0
2009-06-08 13:55:00,23.55,23.56,23.52,23.52,47900.0,14.7433,14.7495,14.7245,14.7245,47900.0
2009-06-08 14:00:00,23.52,23.53,23.49,23.5,37700.0,14.7245,14.7307,14.7057,14.712,37700.0
2009-06-08 14:05:00,23.5,23.5,23.49,23.49,20200.0,14.712,14.712,14.7057,14.7057,20200.0
2009-06-08 14:10:00,23.5,23.5,23.49,23.49,25700.0,14.712,14.712,14.7057,14.7057,25700.0
2009-06-08 14:15:00,23.49,23.5,23.45,23.45,71400.0,14.7057,14.712,14.6807,14.6807,71400.0
2009-06-08 14:20:00,23.45,23.48,23.42,23.48,97100.0,14.6807,14.6994,14.6619,14.6994,97100.0
2009-06-08 14:25:00,23.48,23.51,23.47,23.51,55700.0,14.6994,14.7182,14.6932,14.7182,55700.0
2009-06-08 14:30:00,23.51,23.54,23.5,23.53,52600.0,14.7182,14.737,14.712,14.7307,52600.0
2009-06-08 14:35:00,23.52,23.53,23.51,23.52,41800.0,14.7245,14.7307,14.7182,14.7245,41800.0
2009-06-08 14:40:00,23.51,23.51,23.48,23.48,37800.0,14.7182,14.7182,14.6994,14.6994,37800.0
2009-06-08 14:45:00,23.48,23.51,23.47,23.51,53300.0,14.6994,14.7182,14.6932,14.7182,53300.0
2009-06-08 14:50:00,23.51,23.55,23.51,23.52,59000.0,14.7182,14.7433,14.7182,14.7245,59000.0
2009-06-08 14:55:00,23.53,23.55,23.52,23.55,24600.0,14.7307,14.7433,14.7245,14.7433,24600.0
2009-06-08 15:00:00,23.55,23.6,23.55,23.6,91600.0,14.7433,14.7746,14.7433,14.7746,91600.0
2009-06-08 15:05:00,23.6,23.64,23.59,23.64,71200.0,14.7746,14.7996,14.7683,14.7996,71200.0
2009-06-08 15:10:00,23.64,23.66,23.63,23.65,83700.0,14.7996,14.8121,14.7934,14.8059,83700.0
2009-06-08 15:15:00,23.65,23.74,23.64,23.71,92200.0,14.8059,14.8622,14.7996,14.8434,92200.0
2009-06-08 15:20:00,23.71,23.85,23.71,23.82,156600.0,14.8434,14.9311,14.8434,14.9123,156600.0
2009-06-08 15:25:00,23.82,23.82,23.78,23.78,59500.0,14.9123,14.9123,14.8873,14.8873,59500.0
2009-06-08 15:30:00,23.79,23.92,23.78,23.9,186600.0,14.8935,14.9749,14.8873,14.9624,186600.0
2009-06-08 15:35:00,23.9,23.95,23.83,23.83,155100.0,14.9624,14.9937,14.9186,14.9186,155100.0
2009-06-08 15:40:00,23.83,23.88,23.8,23.82,134600.0,14.9186,14.9499,14.8998,14.9123,134600.0
2009-06-08 15:45:00,23.83,23.87,23.83,23.83,69700.0,14.9186,14.9436,14.9186,14.9186,69700.0
2009-06-08 15:50:00,23.83,23.85,23.77,23.77,101800.0,14.9186,14.9311,14.881,14.881,101800.0
2009-06-08 15:55:00,23.76,23.8,23.69,23.71,358200.0,14.8747,14.8998,14.8309,14.8434,358200.0
2009-06-09 09:30:00,23.73,23.92,23.59,23.83,43100.0,14.856,14.9749,14.7683,14.9186,43100.0
2009-06-09 09:35:00,23.83,23.89,23.77,23.84,21500.0,14.9186,14.9561,14.881,14.9248,21500.0
2009-06-09 09:40:00,23.82,23.86,23.74,23.86,17900.0,14.9123,14.9373,14.8622,14.9373,17900.0
2009-06-09 09:45:00,23.87,23.91,23.73,23.85,90400.0,14.9436,14.9686,14.856,14.9311,90400.0
2009-06-09 09:50:00,23.87,23.89,23.85,23.86,28800.0,14.9436,14.9561,14.9311,14.9373,28800.0
2009-06-09 09:55:00,23.87,23.9,23.77,23.8,26000.0,14.9436,14.9624,14.881,14.8998,26000.0
2009-06-09 10:00:00,23.8,23.81,23.75,23.79,54200.0,14.8998,14.906,14.8685,14.8935,54200.0
2009-06-09 10:05:00,23.79,23.86,23.79,23.85,26500.0,14.8935,14.9373,14.8935,14.9311,26500.0
2009-06-09 10:10:00,23.85,23.85,23.77,23.77,33600.0,14.9311,14.9311,14.881,14.881,33600.0
2009-06-09 10:15:00,23.77,23.82,23.73,23.75,55000.0,14.881,14.9123,14.856,14.8685,55000.0
2009-06-09 10:20:00,23.75,23.75,23.69,23.72,43200.0,14.8685,14.8685,14.8309,14.8497,43200.0
2009-06-09 10:25:00,23.73,23.73,23.67,23.7,43600.0,14.856,14.856,14.8184,14.8372,43600.0
2009-06-09 10:30:00,23.7,23.72,23.69,23.71,30600.0,14.8372,14.8497,14.8309,14.8434,30600.0
2009-06-09 10:35:00,23.71,23.73,23.7,23.73,15800.0,14.8434,14.856,14.8372,14.856,15800.0
2009-06-09 10:40:00,23.73,23.77,23.67,23.68,37100.0,14.856,14.881,14.8184,14.8247,37100.0
2009-06-09 10:45:00,23.68,23.7,23.63,23.63,35100.0,14.8247,14.8372,14.7934,14.7934,35100.0
2009-06-09 10:50:00,23.63,23.64,23.62,23.64,30500.0,14.7934,14.7996,14.7871,14.7996,30500.0
2009-06-09 10:55:00,23.64,23.67,23.63,23.67,18500.0,14.7996,14.8184,14.7934,14.8184,18500.0
2009-06-09 11:00:00,23.67,23.67,23.61,23.63,30200.0,14.8184,14.8184,14.7808,14.7934,30200.0
2009-06-09 11:05:00,23.64,23.64,23.62,23.62,27200.0,14.7996,14.7996,14.7871,14.7871,27200.0
2009-06-09 11:10:00,23.63,23.63,23.62,23.63,7700.0,14.7934,14.7934,14.7871,14.7934,7700.0
2009-06-09 11:15:00,23.63,23.63,23.58,23.6,49800.0,14.7934,14.7934,14.7621,14.7746,49800.0
2009-06-09 11:20:00,23.6,23.6,23.58,23.59,11700.0,14.7746,14.7746,14.7621,14.7683,11700.0
2009-06-09 11:25:00,23.59,23.62,23.58,23.61,23900.0,14.7683,14.7871,14.7621,14.7808,23900.0
2009-06-09 11:30:00,23.61,23.62,23.6,23.6,50700.0,14.7808,14.7871,14.7746,14.7746,50700.0
2009-06-09 11:35:00,23.61,23.61,23.57,23.57,43900.0,14.7808,14.7808,14.7558,14.7558,43900.0
2009-06-09 11:40:00,23.58,23.58,23.57,23.58,8100.0,14.7621,14.7621,14.7558,14.7621,8100.0
2009-06-09 11:45:00,23.58,23.68,23.58,23.68,92700.0,14.7621,14.8247,14.7621,14.8247,92700.0
2009-06-09 11:50:00,23.67,23.68,23.66,23.68,10500.0,14.8184,14.8247,14.8121,14.8247,10500.0
2009-06-09 11:55:00,23.68,23.71,23.68,23.7,13800.0,14.8247,14.8434,14.8247,14.8372,13800.0
2009-06-09 12:00:00,23.7,23.71,23.69,23.71,6500.0,14.8372,14.8434,14.8309,14.8434,6500.0
2009-06-09 12:05:00,23.71,23.74,23.71,23.74,23400.0,14.8434,14.8622,14.8434,14.8622,23400.0
2009-06-09 12:10:00,23.74,23.75,23.69,23.69,23500.0,14.8622,14.8685,14.8309,14.8309,23500.0
2009-06-09 12:15:00,23.7,23.72,23.69,23.71,22200.0,14.8372,14.8497,14.8309,14.8434,22200.0
2009-06-09 12:20:00,23.71,23.76,23.7,23.75,12400.0,14.8434,14.8747,14.8372,14.8685,12400.0
2009-06-09 12:25:00,23.74,23.81,23.74,23.8,25100.0,14.8622,14.906,14.8622,14.8998,25100.0
2009-06-09 12:30:00,23.8,23.84,23.8,23.84,18300.0,14.8998,14.9248,14.8998,14.9248,18300.0
2009-06-09 12:35:00,23.84,23.85,23.82,23.83,12300.0,14.9248,14.9311,14.9123,14.9186,12300.0
2009-06-09 12:40:00,23.83,23.83,23.77,23.79,17900.0,14.9186,14.9186,14.881,14.8935,17900.0
2009-06-09 12:45:00,23.79,23.82,23.78,23.82,15300.0,14.8935,14.9123,14.8873,14.9123,15300.0
2009-06-09 12:50:00,23.81,23.82,23.8,23.82,19700.0,14.906,14.9123,14.8998,14.9123,19700.0
2009-06-09 12:55:00,23.81,23.82,23.81,23.82,2400.0,14.906,14.9123,14.906,14.9123,2400.0
2009-06-09 13:00:00,23.82,23.89,23.81,23.89,27300.0,14.9123,14.9561,14.906,14.9561,27300.0
2009-06-09 13:05:00,23.88,23.89,23.82,23.84,16500.0,14.9499,14.9561,14.9123,14.9248,16500.0
2009-06-09 13:10:00,23.84,23.85,23.77,23.79,27200.0,14.9248,14.9311,14.881,14.8935,27200.0
2009-06-09 13:15:00,23.78,23.79,23.78,23.79,13800.0,14.8873,14.8935,14.8873,14.8935,13800.0
2009-06-09 13:20:00,23.79,23.81,23.78,23.79,21500.0,14.8935,14.906,14.8873,14.8935,21500.0
2009-06-09 13:25:00,23.79,23.81,23.79,23.79,16600.0,14.8935,14.906,14.8935,14.8935,16600.0
2009-06-09 13:30:00,23.79,23.8,23.77,23.8,17700.0,14.8935,14.8998,14.881,14.8998,17700.0
2009-06-09 13:35:00,23.79,23.79,23.75,23.77,27000.0,14.8935,14.8935,14.8685,14.881,27000.0
2009-06-09 13:40:00,23.78,23.8,23.77,23.78,9800.0,14.8873,14.8998,14.881,14.8873,9800.0
2009-06-09 13:45:00,23.78,23.79,23.77,23.78,16600.0,14.8873,14.8935,14.881,14.8873,16600.0
2009-06-09 13:50:00,23.78,23.81,23.77,23.8,17000.0,14.8873,14.906,14.881,14.8998,17000.0
2009-06-09 13:55:00,23.8,23.84,23.8,23.84,14000.0,14.8998,14.9248,14.8998,14.9248,14000.0
2009-06-09 14:00:00,23.84,23.88,23.82,23.87,39000.0,14.9248,14.9499,14.9123,14.9436,39000.0
2009-06-09 14:05:00,23.87,23.89,23.84,23.85,27700.0,14.9436,14.9561,14.9248,14.9311,27700.0
2009-06-09 14:10:00,23.85,23.86,23.84,23.86,17500.0,14.9311,14.9373,14.9248,14.9373,17500.0
2009-06-09 14:15:00,23.85,23.88,23.84,23.85,38500.0,14.9311,14.9499,14.9248,14.9311,38500.0
2009-06-09 14:20:00,23.84,23.88,23.83,23.87,45600.0,14.9248,14.9499,14.9186,14.9436,45600.0
2009-06-09 14:25:00,23.86,23.87,23.84,23.87,35900.0,14.9373,14.9436,14.9248,14.9436,35900.0
2009-06-09 14:30:00,23.87,23.91,23.86,23.86,46200.0,14.9436,14.9686,14.9373,14.9373,46200.0
2009-06-09 14:35:00,23.86,23.86,23.82,23.82,77200.0,14.9373,14.9373,14.9123,14.9123,77200.0
2009-06-09 14:40:00,23.82,23.86,23.79,23.8,33700.0,14.9123,14.9373,14.8935,14.8998,33700.0
2009-06-09 14:45:00,23.8,23.83,23.79,23.83,43400.0,14.8998,14.9186,14.8935,14.9186,43400.0
2009-06-09 14:50:00,23.83,23.84,23.8,23.8,34400.0,14.9186,14.9248,14.8998,14.8998,34400.0
2009-06-09 14:55:00,23.79,23.82,23.78,23.82,39200.0,14.8935,14.9123,14.8873,14.9123,39200.0
2009-06-09 15:00:00,23.82,23.84,23.81,23.82,44100.0,14.9123,14.9248,14.906,14.9123,44100.0
2009-06-09 15:05:00,23.82,23.86,23.82,23.86,42900.0,14.9123,14.9373,14.9123,14.9373,42900.0
2009-06-09 15:10:00,23.86,23.86,23.82,23.82,21500.0,14.9373,14.9373,14.9123,14.9123,21500.0
2009-06-09 15:15:00,23.83,23.83,23.79,23.8,49700.0,14.9186,14.9186,14.8935,14.8998,49700.0
2009-06-09 15:20:00,23.8,23.8,23.76,23.78,70200.0,14.8998,14.8998,14.8747,14.8873,70200.0
2009-06-09 15:25:00,23.78,23.8,23.77,23.79,32700.0,14.8873,14.8998,14.881,14.8935,32700.0
2009-06-09 15:30:00,23.79,23.81,23.77,23.81,75900.0,14.8935,14.906,14.881,14.906,75900.0
2009-06-09 15:35:00,23.81,23.87,23.8,23.85,41500.0,14.906,14.9436,14.8998,14.9311,41500.0
2009-06-09 15:40:00,23.86,23.88,23.82,23.88,82700.0,14.9373,14.9499,14.9123,14.9499,82700.0
2009-06-09 15:45:00,23.88,23.88,23.8,23.85,75500.0,14.9499,14.9499,14.8998,14.9311,75500.0
2009-06-09 15:50:00,23.85,23.86,23.82,23.83,115900.0,14.9311,14.9373,14.9123,14.9186,115900.0
2009-06-09 15:55:00,23.84,23.84,23.8,23.82,137400.0,14.9248,14.9248,14.8998,14.9123,137400.0
2009-06-10 09:30:00,23.9,24.11,23.82,23.94,48300.0,14.9624,15.0939,14.9123,14.9874,48300.0
2009-06-10 09:35:00,23.94,23.97,23.91,23.95,46400.0,14.9874,15.0062,14.9686,14.9937,46400.0
2009-06-10 09:40:00,23.95,24.0,23.93,23.94,63000.0,14.9937,15.025,14.9812,14.9874,63000.0
2009-06-10 09:45:00,23.94,23.94,23.85,23.85,24800.0,14.9874,14.9874,14.9311,14.9311,24800.0
2009-06-10 09:50:00,23.86,23.86,23.76,23.77,46200.0,14.9373,14.9373,14.8747,14.881,46200.0
2009-06-10 09:55:00,23.78,23.82,23.73,23.75,50200.0,14.8873,14.9123,14.856,14.8685,50200.0
2009-06-10 10:00:00,23.75,23.75,23.64,23.66,62700.0,14.8685,14.8685,14.7996,14.8121,62700.0
2009-06-10 10:05:00,23.66,23.72,23.66,23.67,53800.0,14.8121,14.8497,14.8121,14.8184,53800.0
2009-06-10 10:10:00,23.67,23.72,23.63,23.63,48400.0,14.8184,14.8497,14.7934,14.7934,48400.0
2009-06-10 10:15:00,23.64,23.67,23.6,23.6,87500.0,14.7996,14.8184,14.7746,14.7746,87500.0
2009-06-10 10:20:00,23.6,23.66,23.6,23.63,52900.0,14.7746,14.8121,14.7746,14.7934,52900.0
2009-06-10 10:25:00,23.63,23.63,23.57,23.58,41300.0,14.7934,14.7934,14.7558,14.7621,41300.0
2009-06-10 10:30:00,23.59,23.61,23.55,23.6,77700.0,14.7683,14.7808,14.7433,14.7746,77700.0
2009-06-10 10:35:00,23.6,23.6,23.57,23.59,92500.0,14.7746,14.7746,14.7558,14.7683,92500.0
2009-06-10 10:40:00,23.59,23.6,23.57,23.57,20700.0,14.7683,14.7746,14.7558,14.7558,20700.0
2009-06-10 10:45:00,23.57,23.57,23.51,23.57,38300.0,14.7558,14.7558,14.7182,14.7558,38300.0
2009-06-10 10:50:00,23.57,23.59,23.55,23.58,29000.0,14.7558,14.7683,14.7433,14.7621,29000.0
2009-06-10 10:55:00,23.57,23.6,23.57,23.58,28100.0,14.7558,14.7746,14.7558,14.7621,28100.0
2009-06-10 11:00:00,23.58,23.59,23.53,23.59,26900.0,14.7621,14.7683,14.7307,14.7683,26900.0
2009-06-10 11:05:00,23.58,23.59,23.55,23.57,18500.0,14.7621,14.7683,14.7433,14.7558,18500.0
2009-06-10 11:10:00,23.57,23.57,23.53,23.53,50600.0,14.7558,14.7558,14.7307,14.7307,50600.0
2009-06-10 11:15:00,23.53,23.53,23.51,23.52,36700.0,14.7307,14.7307,14.7182,14.7245,36700.0
2009-06-10 11:20:00,23.52,23.55,23.5,23.54,40500.0,14.7245,14.7433,14.712,14.737,40500.0
2009-06-10 11:25:00,23.54,23.6,23.52,23.6,89900.0,14.737,14.7746,14.7245,14.7746,89900.0
2009-06-10 11:30:00,23.6,23.62,23.58,23.6,60400.0,14.7746,14.7871,14.7621,14.7746,60400.0
2009-06-10 11:35:00,23.61,23.62,23.58,23.61,34100.0,14.7808,14.7871,14.7621,14.7808,34100.0
2009-06-10 11:40:00,23.61,23.64,23.61,23.63,43600.0,14.7808,14.7996,14.7808,14.7934,43600.0
2009-06-10 11:45:00,23.63,23.71,23.63,23.71,81400.0,14.7934,14.8434,14.7934,14.8434,81400.0
2009-06-10 11:50:00,23.71,23.76,23.7,23.7,109000.0,14.8434,14.8747,14.8372,14.8372,109000.0
2009-06-10 11:55:00,23.7,23.7,23.65,23.67,31400.0,14.8372,14.8372,14.8059,14.8184,31400.0
2009-06-10 12:00:00,23.68,23.72,23.64,23.65,53700.0,14.8247,14.8497,14.7996,14.8059,53700.0
2009-06-10 12:05:00,23.64,23.76,23.63,23.75,93400.0,14.7996,14.8747,14.7934,14.8685,93400.0
2009-06-10 12:10:00,23.74,23.75,23.68,23.68,25700.0,14.8622,14.8685,14.8247,14.8247,25700.0
2009-06-10 12:15:00,23.68,23.69,23.63,23.64,35600.0,14.8247,14.8309,14.7934,14.7996,35600.0
2009-06-10 12:20:00,23.64,23.69,23.58,23.6,89000.0,14.7996,14.8309,14.7621,14.7746,89000.0
2009-06-10 12:25:00,23.6,23.64,23.6,23.62,25800.0,14.7746,14.7996,14.7746,14.7871,25800.0
2009-06-10 12:30:00,23.61,23.62,23.56,23.6,23800.0,14.7808,14.7871,14.7495,14.7746,23800.0
2009-06-10 12:35:00,23.6,23.63,23.59,23.62,21600.0,14.7746,14.7934,14.7683,14.7871,21600.0
2009-06-10 12:40:00,23.62,23.63,23.6,23.6,17100.0,14.7871,14.7934,14.7746,14.7746,17100.0
2009-06-10 12:45:00,23.6,23.61,23.57,23.58,23400.0,14.7746,14.7808,14.7558,14.7621,23400.0
2009-06-10 12:50:00,23.57,23.64,23.57,23.64,24300.0,14.7558,14.7996,14.7558,14.7996,24300.0
2009-06-10 12:55:00,23.64,23.68,23.63,23.64,35900.0,14.7996,14.8247,14.7934,14.7996,35900.0
2009-06-10 13:00:00,23.64,23.65,23.59,23.61,59800.0,14.7996,14.8059,14.7683,14.7808,59800.0
2009-06-10 13:05:00,23.61,23.62,23.55,23.55,31600.0,14.7808,14.7871,14.7433,14.7433,31600.0
2009-06-10 13:10:00,23.55,23.56,23.54,23.56,23300.0,14.7433,14.7495,14.737,14.7495,23300.0
2009-06-10 13:15:00,23.55,23.56,23.52,23.52,23300.0,14.7433,14.7495,14.7245,14.7245,23300.0
2009-06-10 13:20:00,23.52,23.56,23.52,23.54,44200.0,14.7245,14.7495,14.7245,14.737,44200.0
2009-06-10 13:25:00,23.54,23.57,23.53,23.53,49700.0,14.737,14.7558,14.7307,14.7307,49700.0
2009-06-10 13:30:00,23.53,23.53,23.51,23.51,20700.0,14.7307,14.7307,14.7182,14.7182,20700.0
2009-06-10 13:35:00,23.51,23.52,23.5,23.5,38500.0,14.7182,14.7245,14.712,14.712,38500.0
2009-06-10 13:40:00,23.5,23.51,23.44,23.44,72600.0,14.712,14.7182,14.6744,14.6744,72600.0
2009-06-10 13:45:00,23.44,23.46,23.41,23.42,41200.0,14.6744,14.6869,14.6556,14.6619,41200.0
2009-06-10 13:50:00,23.43,23.44,23.42,23.42,26700.0,14.6681,14.6744,14.6619,14.6619,26700.0
2009-06-10 13:55:00,23.42,23.43,23.41,23.42,39500.0,14.6619,14.6681,14.6556,14.6619,39500.0
2009-06-10 14:00:00,23.41,23.42,23.39,23.39,39200.0,14.6556,14.6619,14.6431,14.6431,39200.0
2009-06-10 14:05:00,23.4,23.4,23.35,23.36,61000.0,14.6494,14.6494,14.6181,14.6243,61000.0
2009-06-10 14:10:00,23.36,23.41,23.36,23.4,33500.0,14.6243,14.6556,14.6243,14.6494,33500.0
2009-06-10 14:15:00,23.41,23.41,23.37,23.39,30000.0,14.6556,14.6556,14.6306,14.6431,30000.0
2009-06-10 14:20:00,23.39,23.4,23.37,23.37,47500.0,14.6431,14.6494,14.6306,14.6306,47500.0
2009-06-10 14:25:00,23.37,23.38,23.29,23.31,107300.0,14.6306,14.6368,14.5805,14.593,107300.0
2009-06-10 14:30:00,23.31,23.33,23.3,23.31,46700.0,14.593,14.6055,14.5868,14.593,46700.0
2009-06-10 14:35:00,23.31,23.35,23.31,23.33,50100.0,14.593,14.6181,14.593,14.6055,50100.0
2009-06-10 14:40:00,23.34,23.35,23.32,23.32,57800.0,14.6118,14.6181,14.5993,14.5993,57800.0
2009-06-10 14:45:00,23.32,23.35,23.31,23.33,50100.0,14.5993,14.6181,14.593,14.6055,50100.0
2009-06-10 14:50:00,23.33,23.4,23.3,23.37,67500.0,14.6055,14.6494,14.5868,14.6306,67500.0
2009-06-10 14:55:00,23.38,23.4,23.36,23.37,43300.0,14.6368,14.6494,14.6243,14.6306,43300.0
2009-06-10 15:00:00,23.37,23.38,23.33,23.35,37800.0,14.6306,14.6368,14.6055,14.6181,37800.0
2009-06-10 15:05:00,23.34,23.36,23.32,23.34,49800.0,14.6118,14.6243,14.5993,14.6118,49800.0
2009-06-10 15:10:00,23.34,23.37,23.34,23.35,49900.0,14.6118,14.6306,14.6118,14.6181,49900.0
2009-06-10 15:15:00,23.35,23.36,23.32,23.32,59100.0,14.6181,14.6243,14.5993,14.5993,59100.0
2009-06-10 15:20:00,23.32,23.35,23.31,23.31,50700.0,14.5993,14.6181,14.593,14.593,50700.0
2009-06-10 15:25:00,23.31,23.32,23.28,23.31,71200.0,14.593,14.5993,14.5742,14.593,71200.0
2009-06-10 15:30:00,23.3,23.39,23.3,23.39,76100.0,14.5868,14.6431,14.5868,14.6431,76100.0
2009-06-10 15:35:00,23.38,23.43,23.38,23.42,87600.0,14.6368,14.6681,14.6368,14.6619,87600.0
2009-06-10 15:40:00,23.42,23.43,23.4,23.42,100400.0,14.6619,14.6681,14.6494,14.6619,100400.0
2009-06-10 15:45:00,23.42,23.46,23.41,23.45,87200.0,14.6619,14.6869,14.6556,14.6807,87200.0
2009-06-10 15:50:00,23.46,23.47,23.41,23.46,123300.0,14.6869,14.6932,14.6556,14.6869,123300.0
2009-06-10 15:55:00,23.46,23.49,23.45,23.47,228900.0,14.6869,14.7057,14.6807,14.6932,228900.0
2009-06-11 09:30:00,23.44,23.65,23.44,23.55,97500.0,14.6744,14.8059,14.6744,14.7433,97500.0
2009-06-11 09:35:00,23.54,23.7,23.52,23.62,63600.0,14.737,14.8372,14.7245,14.7871,63600.0
2009-06-11 09:40:00,23.63,23.64,23.51,23.53,51100.0,14.7934,14.7996,14.7182,14.7307,51100.0
2009-06-11 09:45:00,23.53,23.67,23.53,23.66,86600.0,14.7307,14.8184,14.7307,14.8121,86600.0
2009-06-11 09:50:00,23.66,23.66,23.56,23.57,64000.0,14.8121,14.8121,14.7495,14.7558,64000.0
2009-06-11 09:55:00,23.57,23.62,23.53,23.55,77600.0,14.7558,14.7871,14.7307,14.7433,77600.0
2009-06-11 10:00:00,23.55,23.58,23.52,23.58,40700.0,14.7433,14.7621,14.7245,14.7621,40700.0
2009-06-11 10:05:00,23.58,23.58,23.53,23.54,41200.0,14.7621,14.7621,14.7307,14.737,41200.0
2009-06-11 10:10:00,23.53,23.58,23.53,23.57,24800.0,14.7307,14.7621,14.7307,14.7558,24800.0
2009-06-11 10:15:00,23.57,23.62,23.57,23.58,75000.0,14.7558,14.7871,14.7558,14.7621,75000.0
2009-06-11 10:20:00,23.58,23.6,23.53,23.55,54600.0,14.7621,14.7746,14.7307,14.7433,54600.0
2009-06-11 10:25:00,23.55,23.55,23.54,23.54,13700.0,14.7433,14.7433,14.737,14.737,13700.0
2009-06-11 10:30:00,23.54,23.57,23.54,23.54,35100.0,14.737,14.7558,14.737,14.737,35100.0
2009-06-11 10:35:00,23.54,23.55,23.5,23.53,36300.0,14.737,14.7433,14.712,14.7307,36300.0
2009-06-11 10:40:00,23.54,23.56,23.53,23.55,22400.0,14.737,14.7495,14.7307,14.7433,22400.0
2009-06-11 10:45:00,23.55,23.57,23.54,23.57,34600.0,14.7433,14.7558,14.737,14.7558,34600.0
2009-06-11 10:50:00,23.57,23.59,23.57,23.58,18900.0,14.7558,14.7683,14.7558,14.7621,18900.0
2009-06-11 10:55:00,23.59,23.59,23.5,23.52,52100.0,14.7683,14.7683,14.712,14.7245,52100.0
2009-06-11 11:00:00,23.52,23.52,23.5,23.51,20700.0,14.7245,14.7245,14.712,14.7182,20700.0
2009-06-11 11:05:00,23.5,23.58,23.5,23.58,33200.0,14.712,14.7621,14.712,14.7621,33200.0
2009-06-11 11:10:00,23.58,23.6,23.56,23.6,51600.0,14.7621,14.7746,14.7495,14.7746,51600.0
2009-06-11 11:15:00,23.6,23.65,23.58,23.65,45700.0,14.7746,14.8059,14.7621,14.8059,45700.0
2009-06-11 11:20:00,23.65,23.68,23.64,23.68,31400.0,14.8059,14.8247,14.7996,14.8247,31400.0
2009-06-11 11:25:00,23.68,23.71,23.67,23.71,29000.0,14.8247,14.8434,14.8184,14.8434,29000.0
2009-06-11 11:30:00,23.71,23.71,23.68,23.68,35300.0,14.8434,14.8434,14.8247,14.8247,35300.0
2009-06-11 11:35:00,23.68,23.71,23.68,23.7,37600.0,14.8247,14.8434,14.8247,14.8372,37600.0
2009-06-11 11:40:00,23.7,23.73,23.69,23.71,38500.0,14.8372,14.856,14.8309,14.8434,38500.0
2009-06-11 11:45:00,23.71,23.72,23.69,23.7,30800.0,14.8434,14.8497,14.8309,14.8372,30800.0
2009-06-11 11:50:00,23.7,23.72,23.7,23.72,27900.0,14.8372,14.8497,14.8372,14.8497,27900.0
2009-06-11 11:55:00,23.72,23.75,23.68,23.68,49200.0,14.8497,14.8685,14.8247,14.8247,49200.0
2009-06-11 12:00:00,23.68,23.68,23.61,23.63,57000.0,14.8247,14.8247,14.7808,14.7934,57000.0
2009-06-11 12:05:00,23.63,23.65,23.62,23.62,18100.0,14.7934,14.8059,14.7871,14.7871,18100.0
2009-06-11 12:10:00,23.62,23.63,23.57,23.57,32300.0,14.7871,14.7934,14.7558,14.7558,32300.0
2009-06-11 12:15:00,23.58,23.59,23.57,23.59,19400.0,14.7621,14.7683,14.7558,14.7683,19400.0
2009-06-11 12:20:00,23.59,23.63,23.58,23.61,63900.0,14.7683,14.7934,14.7621,14.7808,63900.0
2009-06-11 12:25:00,23.61,23.61,23.6,23.6,11000.0,14.7808,14.7808,14.7746,14.7746,11000.0
2009-06-11 12:30:00,23.61,23.62,23.56,23.62,44500.0,14.7808,14.7871,14.7495,14.7871,44500.0
2009-06-11 12:35:00,23.62,23.62,23.56,23.58,22400.0,14.7871,14.7871,14.7495,14.7621,22400.0
2009-06-11 12:40:00,23.57,23.6,23.55,23.59,41400.0,14.7558,14.7746,14.7433,14.7683,41400.0
2009-06-11 12:45:00,23.6,23.64,23.59,23.6,50800.0,14.7746,14.7996,14.7683,14.7746,50800.0
2009-06-11 12:50:00,23.6,23.66,23.6,23.64,39500.0,14.7746,14.8121,14.7746,14.7996,39500.0
2009-06-11 12:55:00,23.65,23.72,23.65,23.72,31300.0,14.8059,14.8497,14.8059,14.8497,31300.0
2009-06-11 13:00:00,23.72,23.79,23.71,23.76,48500.0,14.8497,14.8935,14.8434,14.8747,48500.0
2009-06-11 13:05:00,23.76,23.77,23.75,23.75,52300.0,14.8747,14.881,14.8685,14.8685,52300.0
2009-06-11 13:10:00,23.75,23.78,23.74,23.75,41300.0,14.8685,14.8873,14.8622,14.8685,41300.0
2009-06-11 13:15:00,23.76,23.78,23.75,23.78,26700.0,14.8747,14.8873,14.8685,14.8873,26700.0
2009-06-11 13:20:00,23.78,23.84,23.77,23.84,44900.0,14.8873,14.9248,14.881,14.9248,44900.0
2009-06-11 13:25:00,23.84,23.88,23.83,23.87,35300.0,14.9248,14.9499,14.9186,14.9436,35300.0
2009-06-11 13:30:00,23.87,23.9,23.84,23.89,37800.0,14.9436,14.9624,14.9248,14.9561,37800.0
2009-06-11 13:35:00,23.9,23.9,23.85,23.86,19200.0,14.9624,14.9624,14.9311,14.9373,19200.0
2009-06-11 13:40:00,23.86,23.86,23.82,23.82,20900.0,14.9373,14.9373,14.9123,14.9123,20900.0
2009-06-11 13:45:00,23.83,23.87,23.82,23.85,34600.0,14.9186,14.9436,14.9123,14.9311,34600.0
2009-06-11 13:50:00,23.84,23.85,23.83,23.83,31900.0,14.9248,14.9311,14.9186,14.9186,31900.0
2009-06-11 13:55:00,23.83,23.86,23.83,23.84,78500.0,14.9186,14.9373,14.9186,14.9248,78500.0
2009-06-11 14:00:00,23.84,23.85,23.82,23.84,21700.0,14.9248,14.9311,14.9123,14.9248,21700.0
2009-06-11 14:05:00,23.84,23.88,23.83,23.88,74000.0,14.9248,14.9499,14.9186,14.9499,74000.0
2009-06-11 14:10:00,23.88,23.88,23.85,23.86,55000.0,14.9499,14.9499,14.9311,14.9373,55000.0
2009-06-11 14:15:00,23.85,23.89,23.85,23.87,48500.0,14.9311,14.9561,14.9311,14.9436,48500.0
2009-06-11 14:20:00,23.87,23.91,23.86,23.89,51700.0,14.9436,14.9686,14.9373,14.9561,51700.0
2009-06-11 14:25:00,23.88,23.92,23.88,23.91,22100.0,14.9499,14.9749,14.9499,14.9686,22100.0
2009-06-11 14:30:00,23.92,23.93,23.85,23.88,56900.0,14.9749,14.9812,14.9311,14.9499,56900.0
2009-06-11 14:35:00,23.88,23.89,23.86,23.89,83600.0,14.9499,14.9561,14.9373,14.9561,83600.0
2009-06-11 14:40:00,23.88,23.92,23.85,23.87,126700.0,14.9499,14.9749,14.9311,14.9436,126700.0
2009-06-11 14:45:00,23.87,23.93,23.87,23.9,51200.0,14.9436,14.9812,14.9436,14.9624,51200.0
2009-06-11 14:50:00,23.9,23.93,23.87,23.92,52400.0,14.9624,14.9812,14.9436,14.9749,52400.0
2009-06-11 14:55:00,23.92,23.97,23.91,23.97,41000.0,14.9749,15.0062,14.9686,15.0062,41000.0
2009-06-11 15:00:00,23.97,23.97,23.9,23.91,54900.0,15.0062,15.0062,14.9624,14.9686,54900.0
2009-06-11 15:05:00,23.9,23.92,23.9,23.91,24300.0,14.9624,14.9749,14.9624,14.9686,24300.0
2009-06-11 15:10:00,23.9,23.94,23.9,23.93,89900.0,14.9624,14.9874,14.9624,14.9812,89900.0
2009-06-11 15:15:00,23.92,23.95,23.9,23.9,43900.0,14.9749,14.9937,14.9624,14.9624,43900.0
2009-06-11 15:20:00,23.9,23.91,23.86,23.86,48700.0,14.9624,14.9686,14.9373,14.9373,48700.0
2009-06-11 15:25:00,23.87,23.9,23.86,23.86,120900.0,14.9436,14.9624,14.9373,14.9373,120900.0
2009-06-11 15:30:00,23.86,23.87,23.77,23.8,111800.0,14.9373,14.9436,14.881,14.8998,111800.0
2009-06-11 15:35:00,23.79,23.83,23.79,23.81,106700.0,14.8935,14.9186,14.8935,14.906,106700.0
2009-06-11 15:40:00,23.81,23.82,23.76,23.76,105100.0,14.906,14.9123,14.8747,14.8747,105100.0
2009-06-11 15:45:00,23.76,23.81,23.76,23.78,147600.0,14.8747,14.906,14.8747,14.8873,147600.0
2009-06-11 15:50:00,23.78,23.81,23.73,23.74,169500.0,14.8873,14.906,14.856,14.8622,169500.0
2009-06-11 15:55:00,23.74,23.74,23.67,23.72,221800.0,14.8622,14.8622,14.8184,14.8497,221800.0
2009-06-12 09:30:00,23.63,23.7,23.57,23.59,47700.0,14.7934,14.8372,14.7558,14.7683,47700.0
2009-06-12 09:35:00,23.59,23.66,23.58,23.6,20100.0,14.7683,14.8121,14.7621,14.7746,20100.0
2009-06-12 09:40:00,23.61,23.61,23.51,23.53,21900.0,14.7808,14.7808,14.7182,14.7307,21900.0
2009-06-12 09:45:00,23.53,23.53,23.47,23.48,72200.0,14.7307,14.7307,14.6932,14.6994,72200.0
2009-06-12 09:50:00,23.48,23.52,23.46,23.48,30700.0,14.6994,14.7245,14.6869,14.6994,30700.0
2009-06-12 09:55:00,23.47,23.49,23.42,23.46,18800.0,14.6932,14.7057,14.6619,14.6869,18800.0
2009-06-12 10:00:00,23.46,23.47,23.42,23.47,30600.0,14.6869,14.6932,14.6619,14.6932,30600.0
2009-06-12 10:05:00,23.46,23.52,23.46,23.51,34300.0,14.6869,14.7245,14.6869,14.7182,34300.0
2009-06-12 10:10:00,23.5,23.58,23.5,23.57,18200.0,14.712,14.7621,14.712,14.7558,18200.0
2009-06-12 10:15:00,23.58,23.66,23.57,23.59,31500.0,14.7621,14.8121,14.7558,14.7683,31500.0
2009-06-12 10:20:00,23.6,23.67,23.6,23.65,22600.0,14.7746,14.8184,14.7746,14.8059,22600.0
2009-06-12 10:25:00,23.66,23.67,23.57,23.57,18900.0,14.8121,14.8184,14.7558,14.7558,18900.0
2009-06-12 10:30:00,23.57,23.62,23.56,23.61,21600.0,14.7558,14.7871,14.7495,14.7808,21600.0
2009-06-12 10:35:00,23.61,23.63,23.59,23.62,15500.0,14.7808,14.7934,14.7683,14.7871,15500.0
2009-06-12 10:40:00,23.62,23.7,23.62,23.7,27500.0,14.7871,14.8372,14.7871,14.8372,27500.0
2009-06-12 10:45:00,23.7,23.71,23.65,23.67,21900.0,14.8372,14.8434,14.8059,14.8184,21900.0
2009-06-12 10:50:00,23.67,23.71,23.67,23.7,19900.0,14.8184,14.8434,14.8184,14.8372,19900.0
2009-06-12 10:55:00,23.69,23.69,23.62,23.64,16700.0,14.8309,14.8309,14.7871,14.7996,16700.0
2009-06-12 11:00:00,23.64,23.64,23.62,23.62,22400.0,14.7996,14.7996,14.7871,14.7871,22400.0
2009-06-12 11:05:00,23.62,23.63,23.59,23.6,21900.0,14.7871,14.7934,14.7683,14.7746,21900.0
2009-06-12 11:10:00,23.61,23.65,23.6,23.63,33500.0,14.7808,14.8059,14.7746,14.7934,33500.0
2009-06-12 11:15:00,23.62,23.63,23.61,23.62,10100.0,14.7871,14.7934,14.7808,14.7871,10100.0
2009-06-12 11:20:00,23.61,23.62,23.6,23.61,10200.0,14.7808,14.7871,14.7746,14.7808,10200.0
2009-06-12 11:25:00,23.61,23.61,23.58,23.59,14500.0,14.7808,14.7808,14.7621,14.7683,14500.0
2009-06-12 11:30:00,23.59,23.61,23.58,23.6,28400.0,14.7683,14.7808,14.7621,14.7746,28400.0
2009-06-12 11:35:00,23.6,23.64,23.6,23.64,25700.0,14.7746,14.7996,14.7746,14.7996,25700.0
2009-06-12 11:40:00,23.64,23.66,23.62,23.62,27400.0,14.7996,14.8121,14.7871,14.7871,27400.0
2009-06-12 11:45:00,23.62,23.63,23.58,23.62,42400.0,14.7871,14.7934,14.7621,14.7871,42400.0
2009-06-12 11:50:00,23.63,23.65,23.62,23.65,19200.0,14.7934,14.8059,14.7871,14.8059,19200.0
2009-06-12 11:55:00,23.64,23.64,23.59,23.59,37000.0,14.7996,14.7996,14.7683,14.7683,37000.0
2009-06-12 12:00:00,23.59,23.62,23.59,23.62,17900.0,14.7683,14.7871,14.7683,14.7871,17900.0
2009-06-12 12:05:00,23.62,23.65,23.61,23.64,23200.0,14.7871,14.8059,14.7808,14.7996,23200.0
2009-06-12 12:10:00,23.64,23.65,23.63,23.64,33100.0,14.7996,14.8059,14.7934,14.7996,33100.0
2009-06-12 12:15:00,23.64,23.68,23.63,23.68,81300.0,14.7996,14.8247,14.7934,14.8247,81300.0
2009-06-12 12:20:00,23.68,23.71,23.68,23.71,26900.0,14.8247,14.8434,14.8247,14.8434,26900.0
2009-06-12 12:25:00,23.71,23.71,23.68,23.68,20000.0,14.8434,14.8434,14.8247,14.8247,20000.0
2009-06-12 12:30:00,23.69,23.69,23.62,23.62,23900.0,14.8309,14.8309,14.7871,14.7871,23900.0
2009-06-12 12:35:00,23.62,23.67,23.61,23.67,18500.0,14.7871,14.8184,14.7808,14.8184,18500.0
2009-06-12 12:40:00,23.66,23.66,23.64,23.64,7200.0,14.8121,14.8121,14.7996,14.7996,7200.0
2009-06-12 12:45:00,23.65,23.67,23.64,23.66,20000.0,14.8059,14.8184,14.7996,14.8121,20000.0
2009-06-12 12:50:00,23.65,23.67,23.65,23.65,25200.0,14.8059,14.8184,14.8059,14.8059,25200.0
2009-06-12 12:55:00,23.66,23.71,23.65,23.71,18400.0,14.8121,14.8434,14.8059,14.8434,18400.0
2009-06-12 13:00:00,23.71,23.77,23.71,23.74,35500.0,14.8434,14.881,14.8434,14.8622,35500.0
2009-06-12 13:05:00,23.74,23.75,23.7,23.72,14200.0,14.8622,14.8685,14.8372,14.8497,14200.0
2009-06-12 13:10:00,23.72,23.72,23.71,23.71,6600.0,14.8497,14.8497,14.8434,14.8434,6600.0
2009-06-12 13:15:00,23.72,23.73,23.71,23.73,29000.0,14.8497,14.856,14.8434,14.856,29000.0
2009-06-12 13:20:00,23.72,23.77,23.72,23.74,23400.0,14.8497,14.881,14.8497,14.8622,23400.0
2009-06-12 13:25:00,23.74,23.75,23.72,23.72,21700.0,14.8622,14.8685,14.8497,14.8497,21700.0
2009-06-12 13:30:00,23.72,23.73,23.71,23.72,13600.0,14.8497,14.856,14.8434,14.8497,13600.0
2009-06-12 13:35:00,23.72,23.72,23.71,23.71,6400.0,14.8497,14.8497,14.8434,14.8434,6400.0
2009-06-12 13:40:00,23.72,23.72,23.71,23.71,15600.0,14.8497,14.8497,14.8434,14.8434,15600.0
2009-06-12 13:45:00,23.72,23.75,23.71,23.75,25700.0,14.8497,14.8685,14.8434,14.8685,25700.0
2009-06-12 13:50:00,23.74,23.81,23.74,23.8,57800.0,14.8622,14.906,14.8622,14.8998,57800.0
2009-06-12 13:55:00,23.81,23.81,23.8,23.81,17800.0,14.906,14.906,14.8998,14.906,17800.0
2009-06-12 14:00:00,23.81,23.81,23.78,23.78,40700.0,14.906,14.906,14.8873,14.8873,40700.0
2009-06-12 14:05:00,23.79,23.79,23.78,23.79,23500.0,14.8935,14.8935,14.8873,14.8935,23500.0
2009-06-12 14:10:00,23.79,23.83,23.78,23.82,31300.0,14.8935,14.9186,14.8873,14.9123,31300.0
2009-06-12 14:15:00,23.83,23.83,23.8,23.82,21600.0,14.9186,14.9186,14.8998,14.9123,21600.0
2009-06-12 14:20:00,23.82,23.84,23.82,23.83,28900.0,14.9123,14.9248,14.9123,14.9186,28900.0
2009-06-12 14:25:00,23.84,23.87,23.83,23.84,82100.0,14.9248,14.9436,14.9186,14.9248,82100.0
2009-06-12 14:30:00,23.84,23.86,23.84,23.86,46100.0,14.9248,14.9373,14.9248,14.9373,46100.0
2009-06-12 14:35:00,23.86,23.86,23.83,23.84,16000.0,14.9373,14.9373,14.9186,14.9248,16000.0
2009-06-12 14:40:00,23.83,23.93,23.83,23.89,59800.0,14.9186,14.9812,14.9186,14.9561,59800.0
2009-06-12 14:45:00,23.89,23.93,23.89,23.91,34500.0,14.9561,14.9812,14.9561,14.9686,34500.0
2009-06-12 14:50:00,23.9,23.91,23.89,23.91,27600.0,14.9624,14.9686,14.9561,14.9686,27600.0
2009-06-12 14:55:00,23.9,23.91,23.88,23.88,27000.0,14.9624,14.9686,14.9499,14.9499,27000.0
2009-06-12 15:00:00,23.89,23.89,23.88,23.89,19200.0,14.9561,14.9561,14.9499,14.9561,19200.0
2009-06-12 15:05:00,23.88,23.91,23.88,23.89,26900.0,14.9499,14.9686,14.9499,14.9561,26900.0
2009-06-12 15:10:00,23.89,23.91,23.88,23.9,36800.0,14.9561,14.9686,14.9499,14.9624,36800.0
2009-06-12 15:15:00,23.9,23.94,23.89,23.94,24800.0,14.9624,14.9874,14.9561,14.9874,24800.0
2009-06-12 15:20:00,23.94,23.94,23.9,23.91,33500.0,14.9874,14.9874,14.9624,14.9686,33500.0
2009-06-12 15:25:00,23.9,23.92,23.89,23.91,33300.0,14.9624,14.9749,14.9561,14.9686,33300.0
2009-06-12 15:30:00,23.92,23.92,23.88,23.88,41200.0,14.9749,14.9749,14.9499,14.9499,41200.0
2009-06-12 15:35:00,23.88,23.88,23.83,23.84,49100.0,14.9499,14.9499,14.9186,14.9248,49100.0
2009-06-12 15:40:00,23.83,23.85,23.81,23.84,64500.0,14.9186,14.9311,14.906,14.9248,64500.0
2009-06-12 15:45:00,23.84,23.87,23.83,23.86,76900.0,14.9248,14.9436,14.9186,14.9373,76900.0
2009-06-12 15:50:00,23.87,23.88,23.84,23.85,92200.0,14.9436,14.9499,14.9248,14.9311,92200.0
2009-06-12 15:55:00,23.86,23.92,23.85,23.9,193300.0,14.9373,14.9749,14.9311,14.9624,193300.0
2009-06-15 09:30:00,23.74,23.74,23.47,23.48,53600.0,14.8622,14.8622,14.6932,14.6994,53600.0
2009-06-15 09:35:00,23.49,23.56,23.45,23.45,34600.0,14.7057,14.7495,14.6807,14.6807,34600.0
2009-06-15 09:40:00,23.45,23.49,23.42,23.42,40800.0,14.6807,14.7057,14.6619,14.6619,40800.0
2009-06-15 09:45:00,23.41,23.41,23.32,23.35,46500.0,14.6556,14.6556,14.5993,14.6181,46500.0
2009-06-15 09:50:00,23.36,23.37,23.32,23.34,25200.0,14.6243,14.6306,14.5993,14.6118,25200.0
2009-06-15 09:55:00,23.34,23.36,23.31,23.32,32900.0,14.6118,14.6243,14.593,14.5993,32900.0
2009-06-15 10:00:00,23.31,23.32,23.29,23.3,27700.0,14.593,14.5993,14.5805,14.5868,27700.0
2009-06-15 10:05:00,23.29,23.3,23.27,23.29,29900.0,14.5805,14.5868,14.568,14.5805,29900.0
2009-06-15 10:10:00,23.29,23.3,23.27,23.27,35500.0,14.5805,14.5868,14.568,14.568,35500.0
2009-06-15 10:15:00,23.27,23.28,23.24,23.24,71300.0,14.568,14.5742,14.5492,14.5492,71300.0
2009-06-15 10:20:00,23.24,23.25,23.23,23.23,31200.0,14.5492,14.5555,14.5429,14.5429,31200.0
2009-06-15 10:25:00,23.24,23.24,23.18,23.18,39100.0,14.5492,14.5492,14.5116,14.5116,39100.0
2009-06-15 10:30:00,23.18,23.18,23.1,23.13,84100.0,14.5116,14.5116,14.4616,14.4803,84100.0
2009-06-15 10:35:00,23.14,23.14,23.06,23.09,54400.0,14.4866,14.4866,14.4365,14.4553,54400.0
2009-06-15 10:40:00,23.09,23.11,23.06,23.07,40100.0,14.4553,14.4678,14.4365,14.4428,40100.0
2009-06-15 10:45:00,23.07,23.09,23.05,23.06,46000.0,14.4428,14.4553,14.4303,14.4365,46000.0
2009-06-15 10:50:00,23.05,23.11,23.05,23.1,25300.0,14.4303,14.4678,14.4303,14.4616,25300.0
2009-06-15 10:55:00,23.11,23.11,23.06,23.07,15900.0,14.4678,14.4678,14.4365,14.4428,15900.0
2009-06-15 11:00:00,23.06,23.07,23.05,23.06,42900.0,14.4365,14.4428,14.4303,14.4365,42900.0
2009-06-15 11:05:00,23.05,23.09,23.03,23.07,41500.0,14.4303,14.4553,14.4177,14.4428,41500.0
2009-06-15 11:10:00,23.07,23.08,23.06,23.07,9200.0,14.4428,14.449,14.4365,14.4428,9200.0
2009-06-15 11:15:00,23.06,23.08,23.04,23.05,35500.0,14.4365,14.449,14.424,14.4303,35500.0
2009-06-15 11:20:00,23.05,23.05,23.01,23.03,33200.0,14.4303,14.4303,14.4052,14.4177,33200.0
2009-06-15 11:25:00,23.02,23.03,23.01,23.01,25100.0,14.4115,14.4177,14.4052,14.4052,25100.0
2009-06-15 11:30:00,23.01,23.02,23.0,23.02,40300.0,14.4052,14.4115,14.3989,14.4115,40300.0
2009-06-15 11:35:00,23.02,23.02,23.01,23.02,13100.0,14.4115,14.4115,14.4052,14.4115,13100.0
2009-06-15 11:40:00,23.02,23.05,23.01,23.05,37800.0,14.4115,14.4303,14.4052,14.4303,37800.0
2009-06-15 11:45:00,23.04,23.05,23.02,23.02,30900.0,14.424,14.4303,14.4115,14.4115,30900.0
2009-06-15 11:50:00,23.03,23.03,23.0,23.01,28700.0,14.4177,14.4177,14.3989,14.4052,28700.0
2009-06-15 11:55:00,23.01,23.02,23.0,23.0,24200.0,14.4052,14.4115,14.3989,14.3989,24200.0
2009-06-15 12:00:00,23.01,23.02,23.0,23.01,57000.0,14.4052,14.4115,14.3989,14.4052,57000.0
2009-06-15 12:05:00,23.01,23.01,22.97,22.98,71500.0,14.4052,14.4052,14.3802,14.3864,71500.0
2009-06-15 12:10:00,22.99,22.99,22.95,22.98,74400.0,14.3927,14.3927,14.3676,14.3864,74400.0
2009-06-15 12:15:00,22.98,22.98,22.97,22.98,17000.0,14.3864,14.3864,14.3802,14.3864,17000.0
2009-06-15 12:20:00,22.98,22.98,22.95,22.96,45200.0,14.3864,14.3864,14.3676,14.3739,45200.0
2009-06-15 12:25:00,22.95,22.96,22.94,22.94,37800.0,14.3676,14.3739,14.3614,14.3614,37800.0
2009-06-15 12:30:00,22.95,22.96,22.92,22.96,66900.0,14.3676,14.3739,14.3489,14.3739,66900.0
2009-06-15 12:35:00,22.96,22.96,22.95,22.96,15300.0,14.3739,14.3739,14.3676,14.3739,15300.0
2009-06-15 12:40:00,22.95,22.96,22.95,22.95,13900.0,14.3676,14.3739,14.3676,14.3676,13900.0
2009-06-15 12:45:00,22.96,22.96,22.92,22.93,47300.0,14.3739,14.3739,14.3489,14.3551,47300.0
2009-06-15 12:50:00,22.92,22.94,22.92,22.92,37400.0,14.3489,14.3614,14.3489,14.3489,37400.0
2009-06-15 12:55:00,22.92,22.93,22.91,22.91,26500.0,14.3489,14.3551,14.3426,14.3426,26500.0
2009-06-15 13:00:00,22.91,22.92,22.88,22.88,58800.0,14.3426,14.3489,14.3238,14.3238,58800.0
2009-06-15 13:05:00,22.88,22.88,22.87,22.88,35800.0,14.3238,14.3238,14.3176,14.3238,35800.0
2009-06-15 13:10:00,22.87,22.88,22.87,22.87,43200.0,14.3176,14.3238,14.3176,14.3176,43200.0
2009-06-15 13:15:00,22.88,22.88,22.82,22.83,82600.0,14.3238,14.3238,14.2863,14.2925,82600.0
2009-06-15 13:20:00,22.83,22.84,22.8,22.81,38200.0,14.2925,14.2988,14.2737,14.28,38200.0
2009-06-15 13:25:00,22.81,22.82,22.78,22.82,67900.0,14.28,14.2863,14.2612,14.2863,67900.0
2009-06-15 13:30:00,22.81,22.82,22.78,22.8,37600.0,14.28,14.2863,14.2612,14.2737,37600.0
2009-06-15 13:35:00,22.8,22.83,22.78,22.78,92700.0,14.2737,14.2925,14.2612,14.2612,92700.0
2009-06-15 13:40:00,22.79,22.82,22.79,22.82,35000.0,14.2675,14.2863,14.2675,14.2863,35000.0
2009-06-15 13:45:00,22.82,22.89,22.82,22.89,31900.0,14.2863,14.3301,14.2863,14.3301,31900.0
2009-06-15 13:50:00,22.89,22.9,22.86,22.87,33900.0,14.3301,14.3363,14.3113,14.3176,33900.0
2009-06-15 13:55:00,22.87,22.89,22.86,22.88,33600.0,14.3176,14.3301,14.3113,14.3238,33600.0
2009-06-15 14:00:00,22.88,22.93,22.87,22.93,51000.0,14.3238,14.3551,14.3176,14.3551,51000.0
2009-06-15 14:05:00,22.93,22.94,22.91,22.93,68600.0,14.3551,14.3614,14.3426,14.3551,68600.0
2009-06-15 14:10:00,22.93,22.95,22.93,22.94,27000.0,14.3551,14.3676,14.3551,14.3614,27000.0
2009-06-15 14:15:00,22.93,22.94,22.9,22.94,63100.0,14.3551,14.3614,14.3363,14.3614,63100.0
2009-06-15 14:20:00,22.94,22.94,22.93,22.94,12300.0,14.3614,14.3614,14.3551,14.3614,12300.0
2009-06-15 14:25:00,22.93,22.96,22.93,22.94,48900.0,14.3551,14.3739,14.3551,14.3614,48900.0
2009-06-15 14:30:00,22.94,22.94,22.91,22.92,34400.0,14.3614,14.3614,14.3426,14.3489,34400.0
2009-06-15 14:35:00,22.92,22.92,22.89,22.9,52100.0,14.3489,14.3489,14.3301,14.3363,52100.0
2009-06-15 14:40:00,22.89,22.9,22.86,22.87,78000.0,14.3301,14.3363,14.3113,14.3176,78000.0
2009-06-15 14:45:00,22.87,22.87,22.86,22.86,44800.0,14.3176,14.3176,14.3113,14.3113,44800.0
2009-06-15 14:50:00,22.86,22.88,22.85,22.85,73800.0,14.3113,14.3238,14.305,14.305,73800.0
2009-06-15 14:55:00,22.85,22.86,22.83,22.83,40100.0,14.305,14.3113,14.2925,14.2925,40100.0
2009-06-15 15:00:00,22.84,22.85,22.83,22.85,71500.0,14.2988,14.305,14.2925,14.305,71500.0
2009-06-15 15:05:00,22.84,22.86,22.84,22.86,40500.0,14.2988,14.3113,14.2988,14.3113,40500.0
2009-06-15 15:10:00,22.86,22.88,22.86,22.87,40800.0,14.3113,14.3238,14.3113,14.3176,40800.0
2009-06-15 15:15:00,22.88,22.88,22.84,22.86,101600.0,14.3238,14.3238,14.2988,14.3113,101600.0
2009-06-15 15:20:00,22.86,22.86,22.83,22.83,82100.0,14.3113,14.3113,14.2925,14.2925,82100.0
2009-06-15 15:25:00,22.83,22.83,22.8,22.81,80300.0,14.2925,14.2925,14.2737,14.28,80300.0
2009-06-15 15:30:00,22.81,22.81,22.77,22.79,95500.0,14.28,14.28,14.255,14.2675,95500.0
2009-06-15 15:35:00,22.79,22.85,22.79,22.83,100800.0,14.2675,14.305,14.2675,14.2925,100800.0
2009-06-15 15:40:00,22.82,22.83,22.79,22.8,82900.0,14.2863,14.2925,14.2675,14.2737,82900.0
2009-06-15 15:45:00,22.8,22.81,22.78,22.81,225100.0,14.2737,14.28,14.2612,14.28,225100.0
2009-06-15 15:50:00,22.81,22.81,22.77,22.79,255900.0,14.28,14.28,14.255,14.2675,255900.0
2009-06-15 15:55:00,22.79,22.83,22.78,22.82,448200.0,14.2675,14.2925,14.2612,14.2863,448200.0
2009-06-16 09:30:00,22.94,22.98,22.6,22.69,126700.0,14.3614,14.3864,14.1485,14.2049,126700.0
2009-06-16 09:35:00,22.69,22.73,22.62,22.66,42600.0,14.2049,14.2299,14.1611,14.1861,42600.0
2009-06-16 09:40:00,22.65,22.71,22.61,22.66,31700.0,14.1798,14.2174,14.1548,14.1861,31700.0
2009-06-16 09:45:00,22.66,22.71,22.63,22.69,65600.0,14.1861,14.2174,14.1673,14.2049,65600.0
2009-06-16 09:50:00,22.7,22.76,22.66,22.72,157400.0,14.2111,14.2487,14.1861,14.2237,157400.0
2009-06-16 09:55:00,22.72,22.76,22.7,22.74,38700.0,14.2237,14.2487,14.2111,14.2362,38700.0
2009-06-16 10:00:00,22.73,22.76,22.7,22.76,52700.0,14.2299,14.2487,14.2111,14.2487,52700.0
2009-06-16 10:05:00,22.76,22.81,22.74,22.77,59800.0,14.2487,14.28,14.2362,14.255,59800.0
2009-06-16 10:10:00,22.79,22.81,22.77,22.79,33900.0,14.2675,14.28,14.255,14.2675,33900.0
2009-06-16 10:15:00,22.79,22.82,22.77,22.81,59900.0,14.2675,14.2863,14.255,14.28,59900.0
2009-06-16 10:20:00,22.82,22.84,22.82,22.82,24600.0,14.2863,14.2988,14.2863,14.2863,24600.0
2009-06-16 10:25:00,22.82,22.83,22.76,22.78,52700.0,14.2863,14.2925,14.2487,14.2612,52700.0
2009-06-16 10:30:00,22.77,22.8,22.75,22.75,45800.0,14.255,14.2737,14.2424,14.2424,45800.0
2009-06-16 10:35:00,22.76,22.79,22.75,22.79,35300.0,14.2487,14.2675,14.2424,14.2675,35300.0
2009-06-16 10:40:00,22.78,22.79,22.77,22.78,19600.0,14.2612,14.2675,14.255,14.2612,19600.0
2009-06-16 10:45:00,22.78,22.79,22.78,22.79,27900.0,14.2612,14.2675,14.2612,14.2675,27900.0
2009-06-16 10:50:00,22.78,22.81,22.78,22.8,24000.0,14.2612,14.28,14.2612,14.2737,24000.0
2009-06-16 10:55:00,22.79,22.8,22.79,22.8,15700.0,14.2675,14.2737,14.2675,14.2737,15700.0
2009-06-16 11:00:00,22.8,22.86,22.79,22.86,57600.0,14.2737,14.3113,14.2675,14.3113,57600.0
2009-06-16 11:05:00,22.86,22.86,22.83,22.83,35100.0,14.3113,14.3113,14.2925,14.2925,35100.0
2009-06-16 11:10:00,22.84,22.84,22.82,22.83,14600.0,14.2988,14.2988,14.2863,14.2925,14600.0
2009-06-16 11:15:00,22.82,22.83,22.82,22.83,82300.0,14.2863,14.2925,14.2863,14.2925,82300.0
2009-06-16 11:20:00,22.83,22.87,22.82,22.87,45600.0,14.2925,14.3176,14.2863,14.3176,45600.0
2009-06-16 11:25:00,22.87,22.87,22.86,22.87,13100.0,14.3176,14.3176,14.3113,14.3176,13100.0
2009-06-16 11:30:00,22.87,22.87,22.86,22.86,18300.0,14.3176,14.3176,14.3113,14.3113,18300.0
2009-06-16 11:35:00,22.87,22.87,22.86,22.87,24500.0,14.3176,14.3176,14.3113,14.3176,24500.0
2009-06-16 11:40:00,22.86,22.87,22.86,22.86,12500.0,14.3113,14.3176,14.3113,14.3113,12500.0
2009-06-16 11:45:00,22.86,22.87,22.86,22.87,15400.0,14.3113,14.3176,14.3113,14.3176,15400.0
2009-06-16 11:50:00,22.86,22.87,22.84,22.87,99500.0,14.3113,14.3176,14.2988,14.3176,99500.0
2009-06-16 11:55:00,22.87,22.87,22.86,22.86,17100.0,14.3176,14.3176,14.3113,14.3113,17100.0
2009-06-16 12:00:00,22.86,22.9,22.86,22.88,79200.0,14.3113,14.3363,14.3113,14.3238,79200.0
2009-06-16 12:05:00,22.88,22.9,22.86,22.9,43500.0,14.3238,14.3363,14.3113,14.3363,43500.0
2009-06-16 12:10:00,22.9,22.92,22.89,22.92,16600.0,14.3363,14.3489,14.3301,14.3489,16600.0
2009-06-16 12:15:00,22.92,22.92,22.9,22.9,19100.0,14.3489,14.3489,14.3363,14.3363,19100.0
2009-06-16 12:20:00,22.91,22.91,22.89,22.9,28800.0,14.3426,14.3426,14.3301,14.3363,28800.0
2009-06-16 12:25:00,22.89,22.9,22.89,22.9,15900.0,14.3301,14.3363,14.3301,14.3363,15900.0
2009-06-16 12:30:00,22.9,22.9,22.89,22.89,15400.0,14.3363,14.3363,14.3301,14.3301,15400.0
2009-06-16 12:35:00,22.9,22.9,22.89,22.9,17600.0,14.3363,14.3363,14.3301,14.3363,17600.0
2009-06-16 12:40:00,22.89,22.89,22.85,22.86,35400.0,14.3301,14.3301,14.305,14.3113,35400.0
2009-06-16 12:45:00,22.85,22.86,22.83,22.84,42400.0,14.305,14.3113,14.2925,14.2988,42400.0
2009-06-16 12:50:00,22.84,22.85,22.83,22.83,33000.0,14.2988,14.305,14.2925,14.2925,33000.0
2009-06-16 12:55:00,22.83,22.84,22.81,22.84,21800.0,14.2925,14.2988,14.28,14.2988,21800.0
2009-06-16 13:00:00,22.83,22.83,22.81,22.83,42900.0,14.2925,14.2925,14.28,14.2925,42900.0
2009-06-16 13:05:00,22.82,22.83,22.81,22.82,24200.0,14.2863,14.2925,14.28,14.2863,24200.0
2009-06-16 13:10:00,22.82,22.82,22.8,22.8,19700.0,14.2863,14.2863,14.2737,14.2737,19700.0
2009-06-16 13:15:00,22.81,22.82,22.8,22.82,57800.0,14.28,14.2863,14.2737,14.2863,57800.0
2009-06-16 13:20:00,22.82,22.82,22.79,22.81,57500.0,14.2863,14.2863,14.2675,14.28,57500.0
2009-06-16 13:25:00,22.82,22.85,22.82,22.85,24000.0,14.2863,14.305,14.2863,14.305,24000.0
2009-06-16 13:30:00,22.85,22.85,22.82,22.83,17700.0,14.305,14.305,14.2863,14.2925,17700.0
2009-06-16 13:35:00,22.83,22.83,22.82,22.83,16400.0,14.2925,14.2925,14.2863,14.2925,16400.0
2009-06-16 13:40:00,22.82,22.85,22.82,22.85,64300.0,14.2863,14.305,14.2863,14.305,64300.0
2009-06-16 13:45:00,22.84,22.85,22.84,22.84,8500.0,14.2988,14.305,14.2988,14.2988,8500.0
2009-06-16 13:50:00,22.84,22.84,22.81,22.81,19500.0,14.2988,14.2988,14.28,14.28,19500.0
2009-06-16 13:55:00,22.81,22.82,22.8,22.8,28100.0,14.28,14.2863,14.2737,14.2737,28100.0
2009-06-16 14:00:00,22.81,22.83,22.8,22.82,88200.0,14.28,14.2925,14.2737,14.2863,88200.0
2009-06-16 14:05:00,22.81,22.83,22.8,22.82,28400.0,14.28,14.2925,14.2737,14.2863,28400.0
2009-06-16 14:10:00,22.82,22.87,22.81,22.87,27000.0,14.2863,14.3176,14.28,14.3176,27000.0
2009-06-16 14:15:00,22.87,22.87,22.82,22.87,32000.0,14.3176,14.3176,14.2863,14.3176,32000.0
2009-06-16 14:20:00,22.87,22.88,22.84,22.84,37400.0,14.3176,14.3238,14.2988,14.2988,37400.0
2009-06-16 14:25:00,22.84,22.88,22.84,22.88,90900.0,14.2988,14.3238,14.2988,14.3238,90900.0
2009-06-16 14:30:00,22.87,22.88,22.84,22.87,56100.0,14.3176,14.3238,14.2988,14.3176,56100.0
2009-06-16 14:35:00,22.87,22.92,22.83,22.92,58900.0,14.3176,14.3489,14.2925,14.3489,58900.0
2009-06-16 14:40:00,22.92,22.92,22.88,22.91,49400.0,14.3489,14.3489,14.3238,14.3426,49400.0
2009-06-16 14:45:00,22.92,22.96,22.91,22.93,65700.0,14.3489,14.3739,14.3426,14.3551,65700.0
2009-06-16 14:50:00,22.93,22.94,22.92,22.93,23100.0,14.3551,14.3614,14.3489,14.3551,23100.0
2009-06-16 14:55:00,22.93,22.93,22.91,22.92,21200.0,14.3551,14.3551,14.3426,14.3489,21200.0
2009-06-16 15:00:00,22.92,22.93,22.89,22.89,39900.0,14.3489,14.3551,14.3301,14.3301,39900.0
2009-06-16 15:05:00,22.88,22.9,22.86,22.87,65600.0,14.3238,14.3363,14.3113,14.3176,65600.0
2009-06-16 15:10:00,22.87,22.91,22.87,22.9,79100.0,14.3176,14.3426,14.3176,14.3363,79100.0
2009-06-16 15:15:00,22.91,22.96,22.91,22.94,44700.0,14.3426,14.3739,14.3426,14.3614,44700.0
2009-06-16 15:20:00,22.95,22.95,22.91,22.94,56800.0,14.3676,14.3676,14.3426,14.3614,56800.0
2009-06-16 15:25:00,22.94,22.95,22.9,22.95,79300.0,14.3614,14.3676,14.3363,14.3676,79300.0
2009-06-16 15:30:00,22.95,22.97,22.94,22.97,100400.0,14.3676,14.3802,14.3614,14.3802,100400.0
2009-06-16 15:35:00,22.96,22.99,22.93,22.98,94000.0,14.3739,14.3927,14.3551,14.3864,94000.0
2009-06-16 15:40:00,22.98,22.99,22.92,22.93,95900.0,14.3864,14.3927,14.3489,14.3551,95900.0
2009-06-16 15:45:00,22.92,22.94,22.87,22.87,115000.0,14.3489,14.3614,14.3176,14.3176,115000.0
2009-06-16 15:50:00,22.87,22.88,22.84,22.85,149900.0,14.3176,14.3238,14.2988,14.305,149900.0
2009-06-16 15:55:00,22.85,22.86,22.81,22.82,262800.0,14.305,14.3113,14.28,14.2863,262800.0
2009-06-17 09:30:00,22.84,22.99,22.8,22.96,70700.0,14.2988,14.3927,14.2737,14.3739,70700.0
2009-06-17 09:35:00,22.96,23.07,22.92,23.06,56900.0,14.3739,14.4428,14.3489,14.4365,56900.0
2009-06-17 09:40:00,23.06,23.11,23.02,23.1,72300.0,14.4365,14.4678,14.4115,14.4616,72300.0
2009-06-17 09:45:00,23.1,23.13,23.1,23.13,82400.0,14.4616,14.4803,14.4616,14.4803,82400.0
2009-06-17 09:50:00,23.13,23.32,23.12,23.32,106400.0,14.4803,14.5993,14.4741,14.5993,106400.0
2009-06-17 09:55:00,23.32,23.32,23.26,23.3,65700.0,14.5993,14.5993,14.5617,14.5868,65700.0
2009-06-17 10:00:00,23.31,23.35,23.31,23.34,67900.0,14.593,14.6181,14.593,14.6118,67900.0
2009-06-17 10:05:00,23.35,23.45,23.34,23.44,81500.0,14.6181,14.6807,14.6118,14.6744,81500.0
2009-06-17 10:10:00,23.45,23.45,23.35,23.38,111000.0,14.6807,14.6807,14.6181,14.6368,111000.0
2009-06-17 10:15:00,23.38,23.41,23.28,23.4,91200.0,14.6368,14.6556,14.5742,14.6494,91200.0
2009-06-17 10:20:00,23.4,23.44,23.36,23.36,60200.0,14.6494,14.6744,14.6243,14.6243,60200.0
2009-06-17 10:25:00,23.36,23.45,23.35,23.4,66500.0,14.6243,14.6807,14.6181,14.6494,66500.0
2009-06-17 10:30:00,23.4,23.4,23.29,23.32,40100.0,14.6494,14.6494,14.5805,14.5993,40100.0
2009-06-17 10:35:00,23.32,23.34,23.27,23.27,28800.0,14.5993,14.6118,14.568,14.568,28800.0
2009-06-17 10:40:00,23.27,23.28,23.19,23.2,32900.0,14.568,14.5742,14.5179,14.5242,32900.0
2009-06-17 10:45:00,23.2,23.22,23.16,23.2,39800.0,14.5242,14.5367,14.4991,14.5242,39800.0
2009-06-17 10:50:00,23.2,23.27,23.19,23.27,26700.0,14.5242,14.568,14.5179,14.568,26700.0
2009-06-17 10:55:00,23.27,23.29,23.2,23.23,29200.0,14.568,14.5805,14.5242,14.5429,29200.0
2009-06-17 11:00:00,23.23,23.28,23.23,23.27,32100.0,14.5429,14.5742,14.5429,14.568,32100.0
2009-06-17 11:05:00,23.28,23.29,23.21,23.24,29700.0,14.5742,14.5805,14.5304,14.5492,29700.0
2009-06-17 11:10:00,23.24,23.25,23.17,23.17,18700.0,14.5492,14.5555,14.5054,14.5054,18700.0
2009-06-17 11:15:00,23.17,23.24,23.17,23.21,26400.0,14.5054,14.5492,14.5054,14.5304,26400.0
2009-06-17 11:20:00,23.21,23.24,23.18,23.19,14500.0,14.5304,14.5492,14.5116,14.5179,14500.0
2009-06-17 11:25:00,23.18,23.19,23.16,23.16,16300.0,14.5116,14.5179,14.4991,14.4991,16300.0
2009-06-17 11:30:00,23.16,23.18,23.15,23.18,33600.0,14.4991,14.5116,14.4929,14.5116,33600.0
2009-06-17 11:35:00,23.18,23.18,23.14,23.15,13700.0,14.5116,14.5116,14.4866,14.4929,13700.0
2009-06-17 11:40:00,23.14,23.17,23.13,23.16,31000.0,14.4866,14.5054,14.4803,14.4991,31000.0
2009-06-17 11:45:00,23.16,23.16,23.1,23.1,34100.0,14.4991,14.4991,14.4616,14.4616,34100.0
2009-06-17 11:50:00,23.1,23.12,23.07,23.11,29600.0,14.4616,14.4741,14.4428,14.4678,29600.0
2009-06-17 11:55:00,23.11,23.15,23.08,23.13,37900.0,14.4678,14.4929,14.449,14.4803,37900.0
2009-06-17 12:00:00,23.13,23.14,23.11,23.11,19700.0,14.4803,14.4866,14.4678,14.4678,19700.0
2009-06-17 12:05:00,23.11,23.17,23.11,23.17,53200.0,14.4678,14.5054,14.4678,14.5054,53200.0
2009-06-17 12:10:00,23.17,23.22,23.17,23.2,65200.0,14.5054,14.5367,14.5054,14.5242,65200.0
2009-06-17 12:15:00,23.21,23.23,23.2,23.2,20500.0,14.5304,14.5429,14.5242,14.5242,20500.0
2009-06-17 12:20:00,23.2,23.28,23.2,23.24,39900.0,14.5242,14.5742,14.5242,14.5492,39900.0
2009-06-17 12:25:00,23.24,23.25,23.22,23.22,9900.0,14.5492,14.5555,14.5367,14.5367,9900.0
2009-06-17 12:30:00,23.22,23.28,23.22,23.28,64900.0,14.5367,14.5742,14.5367,14.5742,64900.0
2009-06-17 12:35:00,23.29,23.36,23.28,23.35,53700.0,14.5805,14.6243,14.5742,14.6181,53700.0
2009-06-17 12:40:00,23.35,23.36,23.33,23.35,35900.0,14.6181,14.6243,14.6055,14.6181,35900.0
2009-06-17 12:45:00,23.35,23.36,23.32,23.32,44800.0,14.6181,14.6243,14.5993,14.5993,44800.0
2009-06-17 12:50:00,23.32,23.33,23.3,23.3,8600.0,14.5993,14.6055,14.5868,14.5868,8600.0
2009-06-17 12:55:00,23.3,23.31,23.3,23.31,10200.0,14.5868,14.593,14.5868,14.593,10200.0
2009-06-17 13:00:00,23.31,23.31,23.28,23.28,46700.0,14.593,14.593,14.5742,14.5742,46700.0
2009-06-17 13:05:00,23.28,23.29,23.25,23.29,37300.0,14.5742,14.5805,14.5555,14.5805,37300.0
2009-06-17 13:10:00,23.28,23.31,23.28,23.31,15300.0,14.5742,14.593,14.5742,14.593,15300.0
2009-06-17 13:15:00,23.31,23.31,23.28,23.28,10200.0,14.593,14.593,14.5742,14.5742,10200.0
2009-06-17 13:20:00,23.28,23.31,23.28,23.29,17400.0,14.5742,14.593,14.5742,14.5805,17400.0
2009-06-17 13:25:00,23.3,23.3,23.29,23.29,9500.0,14.5868,14.5868,14.5805,14.5805,9500.0
2009-06-17 13:30:00,23.3,23.35,23.29,23.35,42000.0,14.5868,14.6181,14.5805,14.6181,42000.0
2009-06-17 13:35:00,23.34,23.36,23.32,23.33,23800.0,14.6118,14.6243,14.5993,14.6055,23800.0
2009-06-17 13:40:00,23.33,23.41,23.33,23.41,35100.0,14.6055,14.6556,14.6055,14.6556,35100.0
2009-06-17 13:45:00,23.41,23.43,23.38,23.38,18300.0,14.6556,14.6681,14.6368,14.6368,18300.0
2009-06-17 13:50:00,23.38,23.38,23.34,23.34,28000.0,14.6368,14.6368,14.6118,14.6118,28000.0
2009-06-17 13:55:00,23.34,23.39,23.33,23.35,100500.0,14.6118,14.6431,14.6055,14.6181,100500.0
2009-06-17 14:00:00,23.36,23.37,23.35,23.36,20200.0,14.6243,14.6306,14.6181,14.6243,20200.0
2009-06-17 14:05:00,23.35,23.36,23.33,23.33,30800.0,14.6181,14.6243,14.6055,14.6055,30800.0
2009-06-17 14:10:00,23.33,23.37,23.33,23.37,15900.0,14.6055,14.6306,14.6055,14.6306,15900.0
2009-06-17 14:15:00,23.36,23.37,23.34,23.34,20500.0,14.6243,14.6306,14.6118,14.6118,20500.0
2009-06-17 14:20:00,23.34,23.38,23.34,23.38,39500.0,14.6118,14.6368,14.6118,14.6368,39500.0
2009-06-17 14:25:00,23.37,23.39,23.35,23.38,31400.0,14.6306,14.6431,14.6181,14.6368,31400.0
2009-06-17 14:30:00,23.37,23.4,23.33,23.33,52000.0,14.6306,14.6494,14.6055,14.6055,52000.0
2009-06-17 14:35:00,23.33,23.36,23.32,23.35,27100.0,14.6055,14.6243,14.5993,14.6181,27100.0
2009-06-17 14:40:00,23.35,23.35,23.31,23.31,27200.0,14.6181,14.6181,14.593,14.593,27200.0
2009-06-17 14:45:00,23.31,23.36,23.3,23.35,72400.0,14.593,14.6243,14.5868,14.6181,72400.0
2009-06-17 14:50:00,23.35,23.38,23.34,23.35,66800.0,14.6181,14.6368,14.6118,14.6181,66800.0
2009-06-17 14:55:00,23.35,23.36,23.32,23.33,30000.0,14.6181,14.6243,14.5993,14.6055,30000.0
2009-06-17 15:00:00,23.33,23.36,23.33,23.35,32600.0,14.6055,14.6243,14.6055,14.6181,32600.0
2009-06-17 15:05:00,23.36,23.36,23.31,23.32,28400.0,14.6243,14.6243,14.593,14.5993,28400.0
2009-06-17 15:10:00,23.33,23.33,23.3,23.31,39200.0,14.6055,14.6055,14.5868,14.593,39200.0
2009-06-17 15:15:00,23.32,23.33,23.3,23.33,41200.0,14.5993,14.6055,14.5868,14.6055,41200.0
2009-06-17 15:20:00,23.33,23.36,23.32,23.34,47100.0,14.6055,14.6243,14.5993,14.6118,47100.0
2009-06-17 15:25:00,23.34,23.35,23.31,23.31,68000.0,14.6118,14.6181,14.593,14.593,68000.0
2009-06-17 15:30:00,23.31,23.31,23.25,23.25,93200.0,14.593,14.593,14.5555,14.5555,93200.0
2009-06-17 15:35:00,23.25,23.29,23.25,23.27,75600.0,14.5555,14.5805,14.5555,14.568,75600.0
2009-06-17 15:40:00,23.28,23.29,23.25,23.26,80700.0,14.5742,14.5805,14.5555,14.5617,80700.0
2009-06-17 15:45:00,23.26,23.33,23.26,23.33,70200.0,14.5617,14.6055,14.5617,14.6055,70200.0
2009-06-17 15:50:00,23.33,23.33,23.25,23.28,129200.0,14.6055,14.6055,14.5555,14.5742,129200.0
2009-06-17 15:55:00,23.28,23.3,23.25,23.28,204600.0,14.5742,14.5868,14.5555,14.5742,204600.0
2009-06-18 09:30:00,23.33,23.33,23.23,23.3,42800.0,14.6055,14.6055,14.5429,14.5868,42800.0
2009-06-18 09:35:00,23.31,23.36,23.26,23.28,17200.0,14.593,14.6243,14.5617,14.5742,17200.0
2009-06-18 09:40:00,23.29,23.4,23.27,23.4,34400.0,14.5805,14.6494,14.568,14.6494,34400.0
2009-06-18 09:45:00,23.4,23.4,23.34,23.38,15400.0,14.6494,14.6494,14.6118,14.6368,15400.0
2009-06-18 09:50:00,23.37,23.41,23.34,23.36,15000.0,14.6306,14.6556,14.6118,14.6243,15000.0
2009-06-18 09:55:00,23.36,23.48,23.34,23.45,35600.0,14.6243,14.6994,14.6118,14.6807,35600.0
2009-06-18 10:00:00,23.46,23.5,23.45,23.49,44000.0,14.6869,14.712,14.6807,14.7057,44000.0
2009-06-18 10:05:00,23.49,23.53,23.49,23.5,33600.0,14.7057,14.7307,14.7057,14.712,33600.0
2009-06-18 10:10:00,23.49,23.52,23.43,23.44,61800.0,14.7057,14.7245,14.6681,14.6744,61800.0
2009-06-18 10:15:00,23.44,23.46,23.37,23.38,29300.0,14.6744,14.6869,14.6306,14.6368,29300.0
2009-06-18 10:20:00,23.39,23.49,23.39,23.49,49600.0,14.6431,14.7057,14.6431,14.7057,49600.0
2009-06-18 10:25:00,23.49,23.53,23.48,23.53,36700.0,14.7057,14.7307,14.6994,14.7307,36700.0
2009-06-18 10:30:00,23.52,23.61,23.52,23.6,50400.0,14.7245,14.7808,14.7245,14.7746,50400.0
2009-06-18 10:35:00,23.6,23.63,23.57,23.63,49600.0,14.7746,14.7934,14.7558,14.7934,49600.0
2009-06-18 10:40:00,23.62,23.66,23.61,23.66,49400.0,14.7871,14.8121,14.7808,14.8121,49400.0
2009-06-18 10:45:00,23.66,23.68,23.65,23.65,50000.0,14.8121,14.8247,14.8059,14.8059,50000.0
2009-06-18 10:50:00,23.65,23.66,23.59,23.6,27700.0,14.8059,14.8121,14.7683,14.7746,27700.0
2009-06-18 10:55:00,23.6,23.63,23.57,23.57,24500.0,14.7746,14.7934,14.7558,14.7558,24500.0
2009-06-18 11:00:00,23.58,23.64,23.58,23.62,21300.0,14.7621,14.7996,14.7621,14.7871,21300.0
2009-06-18 11:05:00,23.63,23.66,23.63,23.64,19700.0,14.7934,14.8121,14.7934,14.7996,19700.0
2009-06-18 11:10:00,23.65,23.68,23.65,23.67,26900.0,14.8059,14.8247,14.8059,14.8184,26900.0
2009-06-18 11:15:00,23.66,23.71,23.66,23.69,39800.0,14.8121,14.8434,14.8121,14.8309,39800.0
2009-06-18 11:20:00,23.68,23.69,23.68,23.69,6300.0,14.8247,14.8309,14.8247,14.8309,6300.0
2009-06-18 11:25:00,23.68,23.69,23.68,23.69,33600.0,14.8247,14.8309,14.8247,14.8309,33600.0
2009-06-18 11:30:00,23.68,23.69,23.64,23.67,38600.0,14.8247,14.8309,14.7996,14.8184,38600.0
2009-06-18 11:35:00,23.66,23.67,23.64,23.67,19700.0,14.8121,14.8184,14.7996,14.8184,19700.0
2009-06-18 11:40:00,23.66,23.67,23.66,23.67,14500.0,14.8121,14.8184,14.8121,14.8184,14500.0
2009-06-18 11:45:00,23.67,23.67,23.65,23.66,21500.0,14.8184,14.8184,14.8059,14.8121,21500.0
2009-06-18 11:50:00,23.65,23.66,23.62,23.63,19000.0,14.8059,14.8121,14.7871,14.7934,19000.0
2009-06-18 11:55:00,23.62,23.66,23.61,23.66,33000.0,14.7871,14.8121,14.7808,14.8121,33000.0
2009-06-18 12:00:00,23.66,23.66,23.64,23.65,13500.0,14.8121,14.8121,14.7996,14.8059,13500.0
2009-06-18 12:05:00,23.64,23.65,23.64,23.65,4500.0,14.7996,14.8059,14.7996,14.8059,4500.0
2009-06-18 12:10:00,23.65,23.65,23.64,23.65,10500.0,14.8059,14.8059,14.7996,14.8059,10500.0
2009-06-18 12:15:00,23.65,23.65,23.63,23.63,18400.0,14.8059,14.8059,14.7934,14.7934,18400.0
2009-06-18 12:20:00,23.63,23.64,23.63,23.64,13500.0,14.7934,14.7996,14.7934,14.7996,13500.0
2009-06-18 12:25:00,23.63,23.68,23.61,23.66,20000.0,14.7934,14.8247,14.7808,14.8121,20000.0
2009-06-18 12:30:00,23.66,23.67,23.66,23.66,5300.0,14.8121,14.8184,14.8121,14.8121,5300.0
2009-06-18 12:35:00,23.66,23.66,23.64,23.64,6500.0,14.8121,14.8121,14.7996,14.7996,6500.0
2009-06-18 12:40:00,23.65,23.65,23.63,23.63,7800.0,14.8059,14.8059,14.7934,14.7934,7800.0
2009-06-18 12:45:00,23.63,23.69,23.63,23.68,26200.0,14.7934,14.8309,14.7934,14.8247,26200.0
2009-06-18 12:50:00,23.69,23.69,23.67,23.68,25400.0,14.8309,14.8309,14.8184,14.8247,25400.0
2009-06-18 12:55:00,23.68,23.75,23.68,23.72,46200.0,14.8247,14.8685,14.8247,14.8497,46200.0
2009-06-18 13:00:00,23.72,23.73,23.71,23.72,13100.0,14.8497,14.856,14.8434,14.8497,13100.0
2009-06-18 13:05:00,23.71,23.77,23.71,23.76,27800.0,14.8434,14.881,14.8434,14.8747,27800.0
2009-06-18 13:10:00,23.76,23.77,23.75,23.77,11800.0,14.8747,14.881,14.8685,14.881,11800.0
2009-06-18 13:15:00,23.77,23.78,23.74,23.75,41600.0,14.881,14.8873,14.8622,14.8685,41600.0
2009-06-18 13:20:00,23.75,23.76,23.75,23.75,8800.0,14.8685,14.8747,14.8685,14.8685,8800.0
2009-06-18 13:25:00,23.75,23.79,23.75,23.79,35600.0,14.8685,14.8935,14.8685,14.8935,35600.0
2009-06-18 13:30:00,23.8,23.8,23.79,23.79,26800.0,14.8998,14.8998,14.8935,14.8935,26800.0
2009-06-18 13:35:00,23.79,23.79,23.75,23.75,22700.0,14.8935,14.8935,14.8685,14.8685,22700.0
2009-06-18 13:40:00,23.75,23.77,23.74,23.76,32700.0,14.8685,14.881,14.8622,14.8747,32700.0
2009-06-18 13:45:00,23.76,23.77,23.76,23.76,9400.0,14.8747,14.881,14.8747,14.8747,9400.0
2009-06-18 13:50:00,23.77,23.78,23.76,23.77,22600.0,14.881,14.8873,14.8747,14.881,22600.0
2009-06-18 13:55:00,23.77,23.8,23.76,23.77,33100.0,14.881,14.8998,14.8747,14.881,33100.0
2009-06-18 14:00:00,23.76,23.77,23.72,23.72,12900.0,14.8747,14.881,14.8497,14.8497,12900.0
2009-06-18 14:05:00,23.72,23.75,23.71,23.75,41900.0,14.8497,14.8685,14.8434,14.8685,41900.0
2009-06-18 14:10:00,23.75,23.76,23.69,23.74,41800.0,14.8685,14.8747,14.8309,14.8622,41800.0
2009-06-18 14:15:00,23.75,23.79,23.74,23.78,25100.0,14.8685,14.8935,14.8622,14.8873,25100.0
2009-06-18 14:20:00,23.79,23.79,23.72,23.74,41600.0,14.8935,14.8935,14.8497,14.8622,41600.0
2009-06-18 14:25:00,23.73,23.77,23.68,23.7,119300.0,14.856,14.881,14.8247,14.8372,119300.0
2009-06-18 14:30:00,23.7,23.73,23.68,23.72,36900.0,14.8372,14.856,14.8247,14.8497,36900.0
2009-06-18 14:35:00,23.72,23.72,23.68,23.7,54300.0,14.8497,14.8497,14.8247,14.8372,54300.0
2009-06-18 14:40:00,23.69,23.73,23.68,23.7,21600.0,14.8309,14.856,14.8247,14.8372,21600.0
2009-06-18 14:45:00,23.7,23.72,23.69,23.7,17600.0,14.8372,14.8497,14.8309,14.8372,17600.0
2009-06-18 14:50:00,23.7,23.7,23.68,23.68,13000.0,14.8372,14.8372,14.8247,14.8247,13000.0
2009-06-18 14:55:00,23.68,23.69,23.65,23.68,38300.0,14.8247,14.8309,14.8059,14.8247,38300.0
2009-06-18 15:00:00,23.67,23.69,23.65,23.65,30500.0,14.8184,14.8309,14.8059,14.8059,30500.0
2009-06-18 15:05:00,23.66,23.67,23.65,23.66,25400.0,14.8121,14.8184,14.8059,14.8121,25400.0
2009-06-18 15:10:00,23.67,23.71,23.67,23.7,61200.0,14.8184,14.8434,14.8184,14.8372,61200.0
2009-06-18 15:15:00,23.7,23.72,23.7,23.7,24800.0,14.8372,14.8497,14.8372,14.8372,24800.0
2009-06-18 15:20:00,23.7,23.71,23.66,23.69,34200.0,14.8372,14.8434,14.8121,14.8309,34200.0
2009-06-18 15:25:00,23.7,23.7,23.65,23.66,30300.0,14.8372,14.8372,14.8059,14.8121,30300.0
2009-06-18 15:30:00,23.66,23.72,23.66,23.7,61200.0,14.8121,14.8497,14.8121,14.8372,61200.0
2009-06-18 15:35:00,23.7,23.71,23.65,23.66,34400.0,14.8372,14.8434,14.8059,14.8121,34400.0
2009-06-18 15:40:00,23.66,23.69,23.65,23.68,55100.0,14.8121,14.8309,14.8059,14.8247,55100.0
2009-06-18 15:45:00,23.68,23.69,23.62,23.64,88200.0,14.8247,14.8309,14.7871,14.7996,88200.0
2009-06-18 15:50:00,23.64,23.66,23.62,23.64,81400.0,14.7996,14.8121,14.7871,14.7996,81400.0
2009-06-18 15:55:00,23.65,23.67,23.65,23.66,160300.0,14.8059,14.8184,14.8059,14.8121,160300.0
2009-06-19 09:30:00,23.84,23.89,23.72,23.74,1235300.0,14.9248,14.9561,14.8497,14.8622,1235300.0
2009-06-19 09:35:00,23.74,23.79,23.68,23.75,36700.0,14.8622,14.8935,14.8247,14.8685,36700.0
2009-06-19 09:40:00,23.75,23.77,23.73,23.76,16600.0,14.8685,14.881,14.856,14.8747,16600.0
2009-06-19 09:45:00,23.77,23.81,23.76,23.77,11100.0,14.881,14.906,14.8747,14.881,11100.0
2009-06-19 09:50:00,23.77,23.82,23.77,23.82,17900.0,14.881,14.9123,14.881,14.9123,17900.0
2009-06-19 09:55:00,23.81,23.81,23.75,23.76,21900.0,14.906,14.906,14.8685,14.8747,21900.0
2009-06-19 10:00:00,23.77,23.79,23.76,23.79,33800.0,14.881,14.8935,14.8747,14.8935,33800.0
2009-06-19 10:05:00,23.79,23.81,23.78,23.81,19900.0,14.8935,14.906,14.8873,14.906,19900.0
2009-06-19 10:10:00,23.81,23.83,23.76,23.79,33600.0,14.906,14.9186,14.8747,14.8935,33600.0
2009-06-19 10:15:00,23.78,23.8,23.78,23.79,15200.0,14.8873,14.8998,14.8873,14.8935,15200.0
2009-06-19 10:20:00,23.8,23.82,23.77,23.82,32600.0,14.8998,14.9123,14.881,14.9123,32600.0
2009-06-19 10:25:00,23.82,23.85,23.8,23.84,22700.0,14.9123,14.9311,14.8998,14.9248,22700.0
2009-06-19 10:30:00,23.85,23.9,23.84,23.86,30200.0,14.9311,14.9624,14.9248,14.9373,30200.0
2009-06-19 10:35:00,23.86,23.87,23.79,23.79,18600.0,14.9373,14.9436,14.8935,14.8935,18600.0
2009-06-19 10:40:00,23.79,23.8,23.79,23.79,18300.0,14.8935,14.8998,14.8935,14.8935,18300.0
2009-06-19 10:45:00,23.79,23.87,23.78,23.85,71700.0,14.8935,14.9436,14.8873,14.9311,71700.0
2009-06-19 10:50:00,23.85,23.87,23.83,23.87,28700.0,14.9311,14.9436,14.9186,14.9436,28700.0
2009-06-19 10:55:00,23.87,23.87,23.83,23.84,12100.0,14.9436,14.9436,14.9186,14.9248,12100.0
2009-06-19 11:00:00,23.83,23.84,23.82,23.83,22800.0,14.9186,14.9248,14.9123,14.9186,22800.0
2009-06-19 11:05:00,23.83,23.84,23.8,23.8,6400.0,14.9186,14.9248,14.8998,14.8998,6400.0
2009-06-19 11:10:00,23.8,23.81,23.8,23.81,5000.0,14.8998,14.906,14.8998,14.906,5000.0
2009-06-19 11:15:00,23.81,23.85,23.8,23.84,34700.0,14.906,14.9311,14.8998,14.9248,34700.0
2009-06-19 11:20:00,23.84,23.85,23.81,23.82,23700.0,14.9248,14.9311,14.906,14.9123,23700.0
2009-06-19 11:25:00,23.82,23.87,23.82,23.82,40000.0,14.9123,14.9436,14.9123,14.9123,40000.0
2009-06-19 11:30:00,23.82,23.82,23.79,23.8,18400.0,14.9123,14.9123,14.8935,14.8998,18400.0
2009-06-19 11:35:00,23.79,23.8,23.79,23.8,13400.0,14.8935,14.8998,14.8935,14.8998,13400.0
2009-06-19 11:40:00,23.8,23.81,23.79,23.8,19500.0,14.8998,14.906,14.8935,14.8998,19500.0
2009-06-19 11:45:00,23.81,23.81,23.79,23.8,28100.0,14.906,14.906,14.8935,14.8998,28100.0
2009-06-19 11:50:00,23.8,23.81,23.79,23.8,11900.0,14.8998,14.906,14.8935,14.8998,11900.0
2009-06-19 11:55:00,23.79,23.81,23.79,23.81,9000.0,14.8935,14.906,14.8935,14.906,9000.0
2009-06-19 12:00:00,23.81,23.81,23.79,23.79,15500.0,14.906,14.906,14.8935,14.8935,15500.0
2009-06-19 12:05:00,23.8,23.8,23.79,23.8,11600.0,14.8998,14.8998,14.8935,14.8998,11600.0
2009-06-19 12:10:00,23.79,23.8,23.74,23.8,106300.0,14.8935,14.8998,14.8622,14.8998,106300.0
2009-06-19 12:15:00,23.81,23.83,23.81,23.82,15900.0,14.906,14.9186,14.906,14.9123,15900.0
2009-06-19 12:20:00,23.82,23.82,23.78,23.8,28300.0,14.9123,14.9123,14.8873,14.8998,28300.0
2009-06-19 12:25:00,23.79,23.8,23.78,23.8,17900.0,14.8935,14.8998,14.8873,14.8998,17900.0
2009-06-19 12:30:00,23.79,23.8,23.78,23.79,12900.0,14.8935,14.8998,14.8873,14.8935,12900.0
2009-06-19 12:35:00,23.79,23.8,23.78,23.79,15800.0,14.8935,14.8998,14.8873,14.8935,15800.0
2009-06-19 12:40:00,23.79,23.8,23.79,23.79,2900.0,14.8935,14.8998,14.8935,14.8935,2900.0
2009-06-19 12:45:00,23.79,23.79,23.78,23.79,28800.0,14.8935,14.8935,14.8873,14.8935,28800.0
2009-06-19 12:50:00,23.78,23.8,23.78,23.8,12500.0,14.8873,14.8998,14.8873,14.8998,12500.0
2009-06-19 12:55:00,23.79,23.8,23.79,23.79,14800.0,14.8935,14.8998,14.8935,14.8935,14800.0
2009-06-19 13:00:00,23.8,23.8,23.79,23.79,9700.0,14.8998,14.8998,14.8935,14.8935,9700.0
2009-06-19 13:05:00,23.79,23.8,23.78,23.8,20200.0,14.8935,14.8998,14.8873,14.8998,20200.0
2009-06-19 13:10:00,23.79,23.8,23.79,23.79,37600.0,14.8935,14.8998,14.8935,14.8935,37600.0
2009-06-19 13:15:00,23.79,23.8,23.78,23.79,36000.0,14.8935,14.8998,14.8873,14.8935,36000.0
2009-06-19 13:20:00,23.79,23.8,23.78,23.79,19400.0,14.8935,14.8998,14.8873,14.8935,19400.0
2009-06-19 13:25:00,23.79,23.79,23.78,23.79,27100.0,14.8935,14.8935,14.8873,14.8935,27100.0
2009-06-19 13:30:00,23.78,23.79,23.78,23.78,20000.0,14.8873,14.8935,14.8873,14.8873,20000.0
2009-06-19 13:35:00,23.78,23.8,23.78,23.79,13300.0,14.8873,14.8998,14.8873,14.8935,13300.0
2009-06-19 13:40:00,23.8,23.8,23.79,23.79,19800.0,14.8998,14.8998,14.8935,14.8935,19800.0
2009-06-19 13:45:00,23.79,23.8,23.73,23.73,64900.0,14.8935,14.8998,14.856,14.856,64900.0
2009-06-19 13:50:00,23.74,23.74,23.72,23.73,11500.0,14.8622,14.8622,14.8497,14.856,11500.0
2009-06-19 13:55:00,23.72,23.72,23.69,23.69,27000.0,14.8497,14.8497,14.8309,14.8309,27000.0
2009-06-19 14:00:00,23.69,23.69,23.68,23.68,13100.0,14.8309,14.8309,14.8247,14.8247,13100.0
2009-06-19 14:05:00,23.68,23.69,23.67,23.68,18300.0,14.8247,14.8309,14.8184,14.8247,18300.0
2009-06-19 14:10:00,23.68,23.69,23.63,23.65,38400.0,14.8247,14.8309,14.7934,14.8059,38400.0
2009-06-19 14:15:00,23.65,23.65,23.63,23.64,15100.0,14.8059,14.8059,14.7934,14.7996,15100.0
2009-06-19 14:20:00,23.64,23.64,23.59,23.6,35700.0,14.7996,14.7996,14.7683,14.7746,35700.0
2009-06-19 14:25:00,23.59,23.61,23.59,23.6,19200.0,14.7683,14.7808,14.7683,14.7746,19200.0
2009-06-19 14:30:00,23.6,23.65,23.6,23.64,27800.0,14.7746,14.8059,14.7746,14.7996,27800.0
2009-06-19 14:35:00,23.64,23.67,23.64,23.66,24600.0,14.7996,14.8184,14.7996,14.8121,24600.0
2009-06-19 14:40:00,23.67,23.67,23.66,23.66,29300.0,14.8184,14.8184,14.8121,14.8121,29300.0
2009-06-19 14:45:00,23.67,23.67,23.66,23.67,10400.0,14.8184,14.8184,14.8121,14.8184,10400.0
2009-06-19 14:50:00,23.66,23.67,23.66,23.66,10000.0,14.8121,14.8184,14.8121,14.8121,10000.0
2009-06-19 14:55:00,23.66,23.7,23.66,23.7,49300.0,14.8121,14.8372,14.8121,14.8372,49300.0
2009-06-19 15:00:00,23.69,23.76,23.69,23.7,55300.0,14.8309,14.8747,14.8309,14.8372,55300.0
2009-06-19 15:05:00,23.71,23.71,23.66,23.68,30400.0,14.8434,14.8434,14.8121,14.8247,30400.0
2009-06-19 15:10:00,23.68,23.7,23.68,23.7,20200.0,14.8247,14.8372,14.8247,14.8372,20200.0
2009-06-19 15:15:00,23.69,23.75,23.69,23.75,28900.0,14.8309,14.8685,14.8309,14.8685,28900.0
2009-06-19 15:20:00,23.75,23.8,23.74,23.78,46400.0,14.8685,14.8998,14.8622,14.8873,46400.0
2009-06-19 15:25:00,23.78,23.81,23.76,23.8,39500.0,14.8873,14.906,14.8747,14.8998,39500.0
2009-06-19 15:30:00,23.81,23.82,23.78,23.79,47700.0,14.906,14.9123,14.8873,14.8935,47700.0
2009-06-19 15:35:00,23.79,23.8,23.75,23.75,53000.0,14.8935,14.8998,14.8685,14.8685,53000.0
2009-06-19 15:40:00,23.75,23.76,23.72,23.73,53200.0,14.8685,14.8747,14.8497,14.856,53200.0
2009-06-19 15:45:00,23.74,23.74,23.7,23.73,73400.0,14.8622,14.8622,14.8372,14.856,73400.0
2009-06-19 15:50:00,23.73,23.73,23.66,23.66,115300.0,14.856,14.856,14.8121,14.8121,115300.0
2009-06-19 15:55:00,23.66,23.68,23.63,23.67,253800.0,14.8121,14.8247,14.7934,14.8184,253800.0
2009-06-22 09:30:00,23.53,23.65,23.42,23.42,39900.0,14.7307,14.8059,14.6619,14.6619,39900.0
2009-06-22 09:35:00,23.42,23.53,23.37,23.51,29600.0,14.6619,14.7307,14.6306,14.7182,29600.0
2009-06-22 09:40:00,23.5,23.52,23.34,23.44,66400.0,14.712,14.7245,14.6118,14.6744,66400.0
2009-06-22 09:45:00,23.44,23.49,23.42,23.46,53700.0,14.6744,14.7057,14.6619,14.6869,53700.0
2009-06-22 09:50:00,23.48,23.5,23.47,23.48,20500.0,14.6994,14.712,14.6932,14.6994,20500.0
2009-06-22 09:55:00,23.47,23.49,23.46,23.48,22000.0,14.6932,14.7057,14.6869,14.6994,22000.0
2009-06-22 10:00:00,23.47,23.55,23.45,23.54,23800.0,14.6932,14.7433,14.6807,14.737,23800.0
2009-06-22 10:05:00,23.54,23.59,23.53,23.59,24200.0,14.737,14.7683,14.7307,14.7683,24200.0
2009-06-22 10:10:00,23.59,23.61,23.56,23.56,28100.0,14.7683,14.7808,14.7495,14.7495,28100.0
2009-06-22 10:15:00,23.56,23.57,23.55,23.55,34900.0,14.7495,14.7558,14.7433,14.7433,34900.0
2009-06-22 10:20:00,23.54,23.66,23.54,23.62,38700.0,14.737,14.8121,14.737,14.7871,38700.0
2009-06-22 10:25:00,23.61,23.65,23.6,23.62,61200.0,14.7808,14.8059,14.7746,14.7871,61200.0
2009-06-22 10:30:00,23.63,23.63,23.53,23.58,44800.0,14.7934,14.7934,14.7307,14.7621,44800.0
2009-06-22 10:35:00,23.58,23.61,23.58,23.6,16000.0,14.7621,14.7808,14.7621,14.7746,16000.0
2009-06-22 10:40:00,23.61,23.61,23.57,23.57,23700.0,14.7808,14.7808,14.7558,14.7558,23700.0
2009-06-22 10:45:00,23.57,23.59,23.57,23.58,16400.0,14.7558,14.7683,14.7558,14.7621,16400.0
2009-06-22 10:50:00,23.58,23.59,23.57,23.58,16800.0,14.7621,14.7683,14.7558,14.7621,16800.0
2009-06-22 10:55:00,23.58,23.59,23.58,23.58,12700.0,14.7621,14.7683,14.7621,14.7621,12700.0
2009-06-22 11:00:00,23.58,23.59,23.51,23.53,24600.0,14.7621,14.7683,14.7182,14.7307,24600.0
2009-06-22 11:05:00,23.53,23.56,23.52,23.55,15600.0,14.7307,14.7495,14.7245,14.7433,15600.0
2009-06-22 11:10:00,23.55,23.57,23.55,23.56,13300.0,14.7433,14.7558,14.7433,14.7495,13300.0
2009-06-22 11:15:00,23.57,23.57,23.55,23.57,19000.0,14.7558,14.7558,14.7433,14.7558,19000.0
2009-06-22 11:20:00,23.57,23.61,23.56,23.6,20400.0,14.7558,14.7808,14.7495,14.7746,20400.0
2009-06-22 11:25:00,23.61,23.61,23.55,23.55,31600.0,14.7808,14.7808,14.7433,14.7433,31600.0
2009-06-22 11:30:00,23.54,23.54,23.52,23.52,18000.0,14.737,14.737,14.7245,14.7245,18000.0
2009-06-22 11:35:00,23.52,23.53,23.5,23.52,57500.0,14.7245,14.7307,14.712,14.7245,57500.0
2009-06-22 11:40:00,23.52,23.54,23.52,23.53,11600.0,14.7245,14.737,14.7245,14.7307,11600.0
2009-06-22 11:45:00,23.53,23.53,23.5,23.51,51800.0,14.7307,14.7307,14.712,14.7182,51800.0
2009-06-22 11:50:00,23.51,23.54,23.5,23.54,16500.0,14.7182,14.737,14.712,14.737,16500.0
2009-06-22 11:55:00,23.53,23.54,23.48,23.48,24700.0,14.7307,14.737,14.6994,14.6994,24700.0
2009-06-22 12:00:00,23.48,23.49,23.48,23.48,15400.0,14.6994,14.7057,14.6994,14.6994,15400.0
2009-06-22 12:05:00,23.48,23.51,23.48,23.5,20400.0,14.6994,14.7182,14.6994,14.712,20400.0
2009-06-22 12:10:00,23.51,23.51,23.5,23.5,10700.0,14.7182,14.7182,14.712,14.712,10700.0
2009-06-22 12:15:00,23.5,23.5,23.43,23.44,32100.0,14.712,14.712,14.6681,14.6744,32100.0
2009-06-22 12:20:00,23.44,23.45,23.43,23.44,29500.0,14.6744,14.6807,14.6681,14.6744,29500.0
2009-06-22 12:25:00,23.43,23.45,23.43,23.45,13800.0,14.6681,14.6807,14.6681,14.6807,13800.0
2009-06-22 12:30:00,23.44,23.45,23.43,23.44,17300.0,14.6744,14.6807,14.6681,14.6744,17300.0
2009-06-22 12:35:00,23.44,23.44,23.4,23.4,12900.0,14.6744,14.6744,14.6494,14.6494,12900.0
2009-06-22 12:40:00,23.41,23.41,23.39,23.4,12300.0,14.6556,14.6556,14.6431,14.6494,12300.0
2009-06-22 12:45:00,23.4,23.41,23.37,23.38,19600.0,14.6494,14.6556,14.6306,14.6368,19600.0
2009-06-22 12:50:00,23.38,23.39,23.36,23.36,16400.0,14.6368,14.6431,14.6243,14.6243,16400.0
2009-06-22 12:55:00,23.37,23.46,23.36,23.46,36000.0,14.6306,14.6869,14.6243,14.6869,36000.0
2009-06-22 13:00:00,23.45,23.46,23.41,23.41,13000.0,14.6807,14.6869,14.6556,14.6556,13000.0
2009-06-22 13:05:00,23.41,23.43,23.41,23.43,12500.0,14.6556,14.6681,14.6556,14.6681,12500.0
2009-06-22 13:10:00,23.42,23.46,23.41,23.44,23800.0,14.6619,14.6869,14.6556,14.6744,23800.0
2009-06-22 13:15:00,23.44,23.45,23.4,23.4,18800.0,14.6744,14.6807,14.6494,14.6494,18800.0
2009-06-22 13:20:00,23.41,23.41,23.39,23.39,12900.0,14.6556,14.6556,14.6431,14.6431,12900.0
2009-06-22 13:25:00,23.4,23.4,23.38,23.4,23800.0,14.6494,14.6494,14.6368,14.6494,23800.0
2009-06-22 13:30:00,23.39,23.41,23.39,23.4,12100.0,14.6431,14.6556,14.6431,14.6494,12100.0
2009-06-22 13:35:00,23.4,23.41,23.4,23.4,5700.0,14.6494,14.6556,14.6494,14.6494,5700.0
2009-06-22 13:40:00,23.4,23.42,23.4,23.4,21400.0,14.6494,14.6619,14.6494,14.6494,21400.0
2009-06-22 13:45:00,23.41,23.41,23.4,23.4,9200.0,14.6556,14.6556,14.6494,14.6494,9200.0
2009-06-22 13:50:00,23.41,23.41,23.39,23.4,16900.0,14.6556,14.6556,14.6431,14.6494,16900.0
2009-06-22 13:55:00,23.4,23.4,23.38,23.38,14800.0,14.6494,14.6494,14.6368,14.6368,14800.0
2009-06-22 14:00:00,23.38,23.41,23.37,23.41,24500.0,14.6368,14.6556,14.6306,14.6556,24500.0
2009-06-22 14:05:00,23.4,23.4,23.37,23.4,22300.0,14.6494,14.6494,14.6306,14.6494,22300.0
2009-06-22 14:10:00,23.39,23.4,23.37,23.38,10000.0,14.6431,14.6494,14.6306,14.6368,10000.0
2009-06-22 14:15:00,23.38,23.4,23.38,23.4,17000.0,14.6368,14.6494,14.6368,14.6494,17000.0
2009-06-22 14:20:00,23.4,23.42,23.39,23.41,35200.0,14.6494,14.6619,14.6431,14.6556,35200.0
2009-06-22 14:25:00,23.41,23.43,23.41,23.41,43600.0,14.6556,14.6681,14.6556,14.6556,43600.0
2009-06-22 14:30:00,23.4,23.42,23.39,23.4,30900.0,14.6494,14.6619,14.6431,14.6494,30900.0
2009-06-22 14:35:00,23.4,23.49,23.39,23.48,32400.0,14.6494,14.7057,14.6431,14.6994,32400.0
2009-06-22 14:40:00,23.48,23.49,23.44,23.45,11900.0,14.6994,14.7057,14.6744,14.6807,11900.0
2009-06-22 14:45:00,23.44,23.46,23.44,23.44,20900.0,14.6744,14.6869,14.6744,14.6744,20900.0
2009-06-22 14:50:00,23.45,23.46,23.44,23.44,17700.0,14.6807,14.6869,14.6744,14.6744,17700.0
2009-06-22 14:55:00,23.45,23.49,23.44,23.49,17500.0,14.6807,14.7057,14.6744,14.7057,17500.0
2009-06-22 15:00:00,23.49,23.53,23.48,23.51,34600.0,14.7057,14.7307,14.6994,14.7182,34600.0
2009-06-22 15:05:00,23.51,23.52,23.48,23.48,18100.0,14.7182,14.7245,14.6994,14.6994,18100.0
2009-06-22 15:10:00,23.49,23.51,23.48,23.51,71100.0,14.7057,14.7182,14.6994,14.7182,71100.0
2009-06-22 15:15:00,23.51,23.54,23.49,23.51,34700.0,14.7182,14.737,14.7057,14.7182,34700.0
2009-06-22 15:20:00,23.52,23.55,23.5,23.55,28000.0,14.7245,14.7433,14.712,14.7433,28000.0
2009-06-22 15:25:00,23.55,23.55,23.51,23.55,48500.0,14.7433,14.7433,14.7182,14.7433,48500.0
2009-06-22 15:30:00,23.55,23.57,23.54,23.55,68900.0,14.7433,14.7558,14.737,14.7433,68900.0
2009-06-22 15:35:00,23.55,23.57,23.54,23.56,55800.0,14.7433,14.7558,14.737,14.7495,55800.0
2009-06-22 15:40:00,23.56,23.56,23.45,23.45,107600.0,14.7495,14.7495,14.6807,14.6807,107600.0
2009-06-22 15:45:00,23.45,23.52,23.45,23.49,137900.0,14.6807,14.7245,14.6807,14.7057,137900.0
2009-06-22 15:50:00,23.49,23.5,23.43,23.49,116500.0,14.7057,14.712,14.6681,14.7057,116500.0
2009-06-22 15:55:00,23.48,23.49,23.41,23.42,190400.0,14.6994,14.7057,14.6556,14.6619,190400.0
2009-06-23 09:30:00,23.44,23.62,23.37,23.39,71800.0,14.6744,14.7871,14.6306,14.6431,71800.0
2009-06-23 09:35:00,23.39,23.42,23.31,23.35,67300.0,14.6431,14.6619,14.593,14.6181,67300.0
2009-06-23 09:40:00,23.35,23.4,23.28,23.31,69900.0,14.6181,14.6494,14.5742,14.593,69900.0
2009-06-23 09:45:00,23.31,23.34,23.22,23.25,103600.0,14.593,14.6118,14.5367,14.5555,103600.0
2009-06-23 09:50:00,23.24,23.28,23.21,23.26,58300.0,14.5492,14.5742,14.5304,14.5617,58300.0
2009-06-23 09:55:00,23.26,23.26,23.23,23.25,29600.0,14.5617,14.5617,14.5429,14.5555,29600.0
2009-06-23 10:00:00,23.25,23.25,23.13,23.15,94700.0,14.5555,14.5555,14.4803,14.4929,94700.0
2009-06-23 10:05:00,23.15,23.15,23.1,23.1,49400.0,14.4929,14.4929,14.4616,14.4616,49400.0
2009-06-23 10:10:00,23.11,23.13,23.07,23.07,44900.0,14.4678,14.4803,14.4428,14.4428,44900.0
2009-06-23 10:15:00,23.07,23.08,23.05,23.08,58800.0,14.4428,14.449,14.4303,14.449,58800.0
2009-06-23 10:20:00,23.08,23.08,23.06,23.07,52400.0,14.449,14.449,14.4365,14.4428,52400.0
2009-06-23 10:25:00,23.07,23.08,23.06,23.06,66700.0,14.4428,14.449,14.4365,14.4365,66700.0
2009-06-23 10:30:00,23.06,23.07,23.05,23.06,62600.0,14.4365,14.4428,14.4303,14.4365,62600.0
2009-06-23 10:35:00,23.07,23.07,23.06,23.06,126600.0,14.4428,14.4428,14.4365,14.4365,126600.0
2009-06-23 10:40:00,23.06,23.07,23.01,23.03,104300.0,14.4365,14.4428,14.4052,14.4177,104300.0
2009-06-23 10:45:00,23.04,23.05,22.99,23.02,104800.0,14.424,14.4303,14.3927,14.4115,104800.0
2009-06-23 10:50:00,23.01,23.05,23.01,23.01,53700.0,14.4052,14.4303,14.4052,14.4052,53700.0
2009-06-23 10:55:00,23.01,23.04,23.0,23.04,60400.0,14.4052,14.424,14.3989,14.424,60400.0
2009-06-23 11:00:00,23.04,23.05,23.01,23.01,65500.0,14.424,14.4303,14.4052,14.4052,65500.0
2009-06-23 11:05:00,23.01,23.02,22.95,22.96,52900.0,14.4052,14.4115,14.3676,14.3739,52900.0
2009-06-23 11:10:00,22.97,22.98,22.95,22.97,30600.0,14.3802,14.3864,14.3676,14.3802,30600.0
2009-06-23 11:15:00,22.97,22.98,22.92,22.95,51500.0,14.3802,14.3864,14.3489,14.3676,51500.0
2009-06-23 11:20:00,22.96,22.96,22.93,22.93,20400.0,14.3739,14.3739,14.3551,14.3551,20400.0
2009-06-23 11:25:00,22.94,22.94,22.91,22.92,48200.0,14.3614,14.3614,14.3426,14.3489,48200.0
2009-06-23 11:30:00,22.92,22.92,22.87,22.87,57100.0,14.3489,14.3489,14.3176,14.3176,57100.0
2009-06-23 11:35:00,22.88,22.88,22.85,22.85,39900.0,14.3238,14.3238,14.305,14.305,39900.0
2009-06-23 11:40:00,22.85,22.88,22.84,22.85,40600.0,14.305,14.3238,14.2988,14.305,40600.0
2009-06-23 11:45:00,22.88,22.88,22.85,22.87,23000.0,14.3238,14.3238,14.305,14.3176,23000.0
2009-06-23 11:50:00,22.87,22.89,22.87,22.87,31600.0,14.3176,14.3301,14.3176,14.3176,31600.0
2009-06-23 11:55:00,22.87,22.88,22.85,22.85,51400.0,14.3176,14.3238,14.305,14.305,51400.0
2009-06-23 12:00:00,22.86,22.86,22.85,22.85,14200.0,14.3113,14.3113,14.305,14.305,14200.0
2009-06-23 12:05:00,22.86,22.86,22.85,22.85,10500.0,14.3113,14.3113,14.305,14.305,10500.0
2009-06-23 12:10:00,22.85,22.85,22.81,22.81,30000.0,14.305,14.305,14.28,14.28,30000.0
2009-06-23 12:15:00,22.81,22.82,22.8,22.8,38700.0,14.28,14.2863,14.2737,14.2737,38700.0
2009-06-23 12:20:00,22.81,22.81,22.8,22.8,12100.0,14.28,14.28,14.2737,14.2737,12100.0
2009-06-23 12:25:00,22.81,22.81,22.79,22.81,49200.0,14.28,14.28,14.2675,14.28,49200.0
2009-06-23 12:30:00,22.8,22.82,22.8,22.81,18200.0,14.2737,14.2863,14.2737,14.28,18200.0
2009-06-23 12:35:00,22.81,22.87,22.81,22.83,142300.0,14.28,14.3176,14.28,14.2925,142300.0
2009-06-23 12:40:00,22.84,22.85,22.83,22.84,30500.0,14.2988,14.305,14.2925,14.2988,30500.0
2009-06-23 12:45:00,22.85,22.86,22.83,22.86,21900.0,14.305,14.3113,14.2925,14.3113,21900.0
2009-06-23 12:50:00,22.85,22.87,22.83,22.83,45500.0,14.305,14.3176,14.2925,14.2925,45500.0
2009-06-23 12:55:00,22.84,22.86,22.82,22.84,107400.0,14.2988,14.3113,14.2863,14.2988,107400.0
2009-06-23 13:00:00,22.83,22.85,22.81,22.85,73400.0,14.2925,14.305,14.28,14.305,73400.0
2009-06-23 13:05:00,22.84,22.85,22.82,22.83,39900.0,14.2988,14.305,14.2863,14.2925,39900.0
2009-06-23 13:10:00,22.84,22.85,22.82,22.82,32300.0,14.2988,14.305,14.2863,14.2863,32300.0
2009-06-23 13:15:00,22.83,22.83,22.8,22.83,42800.0,14.2925,14.2925,14.2737,14.2925,42800.0
2009-06-23 13:20:00,22.83,22.84,22.82,22.84,9000.0,14.2925,14.2988,14.2863,14.2988,9000.0
2009-06-23 13:25:00,22.84,22.84,22.83,22.84,4200.0,14.2988,14.2988,14.2925,14.2988,4200.0
2009-06-23 13:30:00,22.84,22.84,22.83,22.84,7400.0,14.2988,14.2988,14.2925,14.2988,7400.0
2009-06-23 13:35:00,22.83,22.84,22.83,22.83,3900.0,14.2925,14.2988,14.2925,14.2925,3900.0
2009-06-23 13:40:00,22.84,22.84,22.78,22.79,44200.0,14.2988,14.2988,14.2612,14.2675,44200.0
2009-06-23 13:45:00,22.8,22.81,22.79,22.81,15400.0,14.2737,14.28,14.2675,14.28,15400.0
2009-06-23 13:50:00,22.81,22.81,22.8,22.8,7200.0,14.28,14.28,14.2737,14.2737,7200.0
2009-06-23 13:55:00,22.81,22.81,22.79,22.79,17400.0,14.28,14.28,14.2675,14.2675,17400.0
2009-06-23 14:00:00,22.79,22.79,22.76,22.79,22200.0,14.2675,14.2675,14.2487,14.2675,22200.0
2009-06-23 14:05:00,22.79,22.79,22.78,22.78,5700.0,14.2675,14.2675,14.2612,14.2612,5700.0
2009-06-23 14:10:00,22.79,22.81,22.79,22.81,29700.0,14.2675,14.28,14.2675,14.28,29700.0
2009-06-23 14:15:00,22.8,22.81,22.8,22.81,14600.0,14.2737,14.28,14.2737,14.28,14600.0
2009-06-23 14:20:00,22.8,22.81,22.8,22.8,10200.0,14.2737,14.28,14.2737,14.2737,10200.0
2009-06-23 14:25:00,22.8,22.81,22.78,22.78,39200.0,14.2737,14.28,14.2612,14.2612,39200.0
2009-06-23 14:30:00,22.79,22.79,22.78,22.79,16200.0,14.2675,14.2675,14.2612,14.2675,16200.0
2009-06-23 14:35:00,22.78,22.79,22.69,22.71,118700.0,14.2612,14.2675,14.2049,14.2174,118700.0
2009-06-23 14:40:00,22.72,22.73,22.71,22.72,59700.0,14.2237,14.2299,14.2174,14.2237,59700.0
2009-06-23 14:45:00,22.73,22.73,22.72,22.73,9600.0,14.2299,14.2299,14.2237,14.2299,9600.0
2009-06-23 14:50:00,22.72,22.78,22.72,22.77,40300.0,14.2237,14.2612,14.2237,14.255,40300.0
2009-06-23 14:55:00,22.78,22.78,22.72,22.73,52300.0,14.2612,14.2612,14.2237,14.2299,52300.0
2009-06-23 15:00:00,22.73,22.75,22.71,22.73,66000.0,14.2299,14.2424,14.2174,14.2299,66000.0
2009-06-23 15:05:00,22.75,22.76,22.74,22.75,61300.0,14.2424,14.2487,14.2362,14.2424,61300.0
2009-06-23 15:10:00,22.74,22.77,22.74,22.77,40300.0,14.2362,14.255,14.2362,14.255,40300.0
2009-06-23 15:15:00,22.77,22.79,22.77,22.78,57000.0,14.255,14.2675,14.255,14.2612,57000.0
2009-06-23 15:20:00,22.79,22.8,22.78,22.79,66600.0,14.2675,14.2737,14.2612,14.2675,66600.0
2009-06-23 15:25:00,22.78,22.82,22.78,22.82,68400.0,14.2612,14.2863,14.2612,14.2863,68400.0
2009-06-23 15:30:00,22.82,22.86,22.8,22.86,119800.0,14.2863,14.3113,14.2737,14.3113,119800.0
2009-06-23 15:35:00,22.85,22.86,22.83,22.84,155600.0,14.305,14.3113,14.2925,14.2988,155600.0
2009-06-23 15:40:00,22.84,22.84,22.76,22.76,224800.0,14.2988,14.2988,14.2487,14.2487,224800.0
2009-06-23 15:45:00,22.77,22.81,22.75,22.81,174600.0,14.255,14.28,14.2424,14.28,174600.0
2009-06-23 15:50:00,22.81,22.85,22.76,22.82,411000.0,14.28,14.305,14.2487,14.2863,411000.0
2009-06-23 15:55:00,22.82,22.82,22.76,22.77,365500.0,14.2863,14.2863,14.2487,14.255,365500.0
2009-06-24 09:30:00,22.85,22.9,22.71,22.71,57700.0,14.305,14.3363,14.2174,14.2174,57700.0
2009-06-24 09:35:00,22.72,22.75,22.61,22.69,108900.0,14.2237,14.2424,14.1548,14.2049,108900.0
2009-06-24 09:40:00,22.69,22.7,22.67,22.7,34600.0,14.2049,14.2111,14.1924,14.2111,34600.0
2009-06-24 09:45:00,22.69,22.73,22.69,22.7,60200.0,14.2049,14.2299,14.2049,14.2111,60200.0
2009-06-24 09:50:00,22.7,22.75,22.7,22.73,51300.0,14.2111,14.2424,14.2111,14.2299,51300.0
2009-06-24 09:55:00,22.74,22.75,22.71,22.75,32200.0,14.2362,14.2424,14.2174,14.2424,32200.0
2009-06-24 10:00:00,22.74,22.82,22.72,22.81,50200.0,14.2362,14.2863,14.2237,14.28,50200.0
2009-06-24 10:05:00,22.81,22.81,22.76,22.79,57200.0,14.28,14.28,14.2487,14.2675,57200.0
2009-06-24 10:10:00,22.79,22.84,22.78,22.83,37500.0,14.2675,14.2988,14.2612,14.2925,37500.0
2009-06-24 10:15:00,22.84,22.91,22.83,22.9,68000.0,14.2988,14.3426,14.2925,14.3363,68000.0
2009-06-24 10:20:00,22.9,22.98,22.9,22.93,63300.0,14.3363,14.3864,14.3363,14.3551,63300.0
2009-06-24 10:25:00,22.94,22.97,22.92,22.94,35900.0,14.3614,14.3802,14.3489,14.3614,35900.0
2009-06-24 10:30:00,22.94,22.97,22.89,22.97,67800.0,14.3614,14.3802,14.3301,14.3802,67800.0
2009-06-24 10:35:00,22.97,22.97,22.96,22.97,16300.0,14.3802,14.3802,14.3739,14.3802,16300.0
2009-06-24 10:40:00,22.97,23.02,22.96,23.01,50900.0,14.3802,14.4115,14.3739,14.4052,50900.0
2009-06-24 10:45:00,23.01,23.01,22.98,23.0,36600.0,14.4052,14.4052,14.3864,14.3989,36600.0
2009-06-24 10:50:00,23.0,23.0,22.97,22.99,23400.0,14.3989,14.3989,14.3802,14.3927,23400.0
2009-06-24 10:55:00,22.99,22.99,22.98,22.99,14600.0,14.3927,14.3927,14.3864,14.3927,14600.0
2009-06-24 11:00:00,22.98,23.0,22.97,22.98,31500.0,14.3864,14.3989,14.3802,14.3864,31500.0
2009-06-24 11:05:00,22.98,22.98,22.95,22.98,28900.0,14.3864,14.3864,14.3676,14.3864,28900.0
2009-06-24 11:10:00,22.98,23.0,22.97,23.0,41100.0,14.3864,14.3989,14.3802,14.3989,41100.0
2009-06-24 11:15:00,23.0,23.06,22.99,23.06,58200.0,14.3989,14.4365,14.3927,14.4365,58200.0
2009-06-24 11:20:00,23.06,23.09,23.02,23.02,94800.0,14.4365,14.4553,14.4115,14.4115,94800.0
2009-06-24 11:25:00,23.03,23.07,23.0,23.06,90500.0,14.4177,14.4428,14.3989,14.4365,90500.0
2009-06-24 11:30:00,23.06,23.07,23.05,23.07,29200.0,14.4365,14.4428,14.4303,14.4428,29200.0
2009-06-24 11:35:00,23.07,23.08,23.06,23.06,32000.0,14.4428,14.449,14.4365,14.4365,32000.0
2009-06-24 11:40:00,23.07,23.07,23.04,23.05,37600.0,14.4428,14.4428,14.424,14.4303,37600.0
2009-06-24 11:45:00,23.05,23.05,23.04,23.04,7600.0,14.4303,14.4303,14.424,14.424,7600.0
2009-06-24 11:50:00,23.04,23.05,23.04,23.05,21200.0,14.424,14.4303,14.424,14.4303,21200.0
2009-06-24 11:55:00,23.05,23.05,23.0,23.0,40400.0,14.4303,14.4303,14.3989,14.3989,40400.0
2009-06-24 12:00:00,23.0,23.05,23.0,23.05,40600.0,14.3989,14.4303,14.3989,14.4303,40600.0
2009-06-24 12:05:00,23.05,23.05,22.98,23.0,29400.0,14.4303,14.4303,14.3864,14.3989,29400.0
2009-06-24 12:10:00,23.0,23.0,22.99,23.0,10800.0,14.3989,14.3989,14.3927,14.3989,10800.0
2009-06-24 12:15:00,23.0,23.0,22.97,22.97,20400.0,14.3989,14.3989,14.3802,14.3802,20400.0
2009-06-24 12:20:00,22.98,23.0,22.97,22.99,40000.0,14.3864,14.3989,14.3802,14.3927,40000.0
2009-06-24 12:25:00,22.99,22.99,22.94,22.97,45000.0,14.3927,14.3927,14.3614,14.3802,45000.0
2009-06-24 12:30:00,22.96,22.98,22.96,22.97,13200.0,14.3739,14.3864,14.3739,14.3802,13200.0
2009-06-24 12:35:00,22.98,22.99,22.97,22.99,18800.0,14.3864,14.3927,14.3802,14.3927,18800.0
2009-06-24 12:40:00,22.99,22.99,22.96,22.97,15900.0,14.3927,14.3927,14.3739,14.3802,15900.0
2009-06-24 12:45:00,22.98,22.99,22.98,22.99,12700.0,14.3864,14.3927,14.3864,14.3927,12700.0
2009-06-24 12:50:00,22.98,22.99,22.98,22.98,6600.0,14.3864,14.3927,14.3864,14.3864,6600.0
2009-06-24 12:55:00,22.99,23.0,22.98,22.99,9700.0,14.3927,14.3989,14.3864,14.3927,9700.0
2009-06-24 13:00:00,23.0,23.01,22.99,23.0,31000.0,14.3989,14.4052,14.3927,14.3989,31000.0
2009-06-24 13:05:00,23.01,23.04,23.0,23.03,29900.0,14.4052,14.424,14.3989,14.4177,29900.0
2009-06-24 13:10:00,23.04,23.06,23.03,23.05,24100.0,14.424,14.4365,14.4177,14.4303,24100.0
2009-06-24 13:15:00,23.05,23.07,23.05,23.06,22200.0,14.4303,14.4428,14.4303,14.4365,22200.0
2009-06-24 13:20:00,23.07,23.08,23.05,23.06,29100.0,14.4428,14.449,14.4303,14.4365,29100.0
2009-06-24 13:25:00,23.06,23.09,23.06,23.09,18100.0,14.4365,14.4553,14.4365,14.4553,18100.0
2009-06-24 13:30:00,23.09,23.09,23.08,23.09,7700.0,14.4553,14.4553,14.449,14.4553,7700.0
2009-06-24 13:35:00,23.09,23.1,23.08,23.09,37500.0,14.4553,14.4616,14.449,14.4553,37500.0
2009-06-24 13:40:00,23.09,23.11,23.09,23.09,25000.0,14.4553,14.4678,14.4553,14.4553,25000.0
2009-06-24 13:45:00,23.1,23.1,23.04,23.05,39100.0,14.4616,14.4616,14.424,14.4303,39100.0
2009-06-24 13:50:00,23.05,23.06,23.04,23.05,14100.0,14.4303,14.4365,14.424,14.4303,14100.0
2009-06-24 13:55:00,23.06,23.07,23.06,23.07,17900.0,14.4365,14.4428,14.4365,14.4428,17900.0
2009-06-24 14:00:00,23.07,23.08,23.05,23.05,26800.0,14.4428,14.449,14.4303,14.4303,26800.0
2009-06-24 14:05:00,23.05,23.07,23.03,23.06,21500.0,14.4303,14.4428,14.4177,14.4365,21500.0
2009-06-24 14:10:00,23.07,23.08,23.05,23.06,19100.0,14.4428,14.449,14.4303,14.4365,19100.0
2009-06-24 14:15:00,23.05,23.1,22.96,23.0,82700.0,14.4303,14.4616,14.3739,14.3989,82700.0
2009-06-24 14:20:00,22.99,23.02,22.89,22.99,64600.0,14.3927,14.4115,14.3301,14.3927,64600.0
2009-06-24 14:25:00,22.98,23.03,22.93,22.97,57500.0,14.3864,14.4177,14.3551,14.3802,57500.0
2009-06-24 14:30:00,22.97,22.98,22.88,22.94,80700.0,14.3802,14.3864,14.3238,14.3614,80700.0
2009-06-24 14:35:00,22.95,22.95,22.84,22.85,56900.0,14.3676,14.3676,14.2988,14.305,56900.0
2009-06-24 14:40:00,22.84,22.86,22.81,22.83,62200.0,14.2988,14.3113,14.28,14.2925,62200.0
2009-06-24 14:45:00,22.83,22.84,22.8,22.81,49900.0,14.2925,14.2988,14.2737,14.28,49900.0
2009-06-24 14:50:00,22.81,22.88,22.81,22.85,28200.0,14.28,14.3238,14.28,14.305,28200.0
2009-06-24 14:55:00,22.85,22.89,22.81,22.83,40600.0,14.305,14.3301,14.28,14.2925,40600.0
2009-06-24 15:00:00,22.83,22.86,22.82,22.85,77600.0,14.2925,14.3113,14.2863,14.305,77600.0
2009-06-24 15:05:00,22.84,22.84,22.75,22.78,57400.0,14.2988,14.2988,14.2424,14.2612,57400.0
2009-06-24 15:10:00,22.77,22.77,22.73,22.77,52100.0,14.255,14.255,14.2299,14.255,52100.0
2009-06-24 15:15:00,22.77,22.79,22.74,22.79,65600.0,14.255,14.2675,14.2362,14.2675,65600.0
2009-06-24 15:20:00,22.8,22.84,22.79,22.83,106500.0,14.2737,14.2988,14.2675,14.2925,106500.0
2009-06-24 15:25:00,22.83,22.89,22.82,22.87,78500.0,14.2925,14.3301,14.2863,14.3176,78500.0
2009-06-24 15:30:00,22.87,22.88,22.86,22.88,69600.0,14.3176,14.3238,14.3113,14.3238,69600.0
2009-06-24 15:35:00,22.88,22.9,22.86,22.9,76300.0,14.3238,14.3363,14.3113,14.3363,76300.0
2009-06-24 15:40:00,22.9,22.93,22.87,22.91,125300.0,14.3363,14.3551,14.3176,14.3426,125300.0
2009-06-24 15:45:00,22.91,22.98,22.91,22.96,109700.0,14.3426,14.3864,14.3426,14.3739,109700.0
2009-06-24 15:50:00,22.96,22.96,22.9,22.92,98500.0,14.3739,14.3739,14.3363,14.3489,98500.0
2009-06-24 15:55:00,22.93,22.95,22.92,22.94,147800.0,14.3551,14.3676,14.3489,14.3614,147800.0
2009-06-25 09:30:00,22.82,22.98,22.71,22.71,68100.0,14.2863,14.3864,14.2174,14.2174,68100.0
2009-06-25 09:35:00,22.69,22.79,22.69,22.7,36100.0,14.2049,14.2675,14.2049,14.2111,36100.0
2009-06-25 09:40:00,22.71,22.75,22.7,22.73,32600.0,14.2174,14.2424,14.2111,14.2299,32600.0
2009-06-25 09:45:00,22.73,22.75,22.67,22.67,40100.0,14.2299,14.2424,14.1924,14.1924,40100.0
2009-06-25 09:50:00,22.67,22.77,22.67,22.75,61300.0,14.1924,14.255,14.1924,14.2424,61300.0
2009-06-25 09:55:00,22.76,22.85,22.74,22.81,70900.0,14.2487,14.305,14.2362,14.28,70900.0
2009-06-25 10:00:00,22.81,22.9,22.81,22.9,23600.0,14.28,14.3363,14.28,14.3363,23600.0
2009-06-25 10:05:00,22.9,22.92,22.86,22.9,27900.0,14.3363,14.3489,14.3113,14.3363,27900.0
2009-06-25 10:10:00,22.91,22.94,22.86,22.86,17400.0,14.3426,14.3614,14.3113,14.3113,17400.0
2009-06-25 10:15:00,22.86,22.91,22.85,22.89,27300.0,14.3113,14.3426,14.305,14.3301,27300.0
2009-06-25 10:20:00,22.89,22.89,22.86,22.86,18700.0,14.3301,14.3301,14.3113,14.3113,18700.0
2009-06-25 10:25:00,22.87,22.93,22.85,22.89,40600.0,14.3176,14.3551,14.305,14.3301,40600.0
2009-06-25 10:30:00,22.88,22.88,22.82,22.83,40900.0,14.3238,14.3238,14.2863,14.2925,40900.0
2009-06-25 10:35:00,22.83,22.85,22.81,22.82,17300.0,14.2925,14.305,14.28,14.2863,17300.0
2009-06-25 10:40:00,22.81,22.82,22.79,22.8,35500.0,14.28,14.2863,14.2675,14.2737,35500.0
2009-06-25 10:45:00,22.81,22.84,22.79,22.8,44500.0,14.28,14.2988,14.2675,14.2737,44500.0
2009-06-25 10:50:00,22.8,22.81,22.78,22.79,23000.0,14.2737,14.28,14.2612,14.2675,23000.0
2009-06-25 10:55:00,22.78,22.79,22.73,22.74,42400.0,14.2612,14.2675,14.2299,14.2362,42400.0
2009-06-25 11:00:00,22.73,22.77,22.73,22.76,54500.0,14.2299,14.255,14.2299,14.2487,54500.0
2009-06-25 11:05:00,22.76,22.8,22.76,22.78,22900.0,14.2487,14.2737,14.2487,14.2612,22900.0
2009-06-25 11:10:00,22.78,22.78,22.77,22.77,18500.0,14.2612,14.2612,14.255,14.255,18500.0
2009-06-25 11:15:00,22.78,22.81,22.77,22.81,25800.0,14.2612,14.28,14.255,14.28,25800.0
2009-06-25 11:20:00,22.81,22.86,22.81,22.85,20000.0,14.28,14.3113,14.28,14.305,20000.0
2009-06-25 11:25:00,22.85,22.88,22.85,22.88,45100.0,14.305,14.3238,14.305,14.3238,45100.0
2009-06-25 11:30:00,22.88,22.93,22.88,22.92,45200.0,14.3238,14.3551,14.3238,14.3489,45200.0
2009-06-25 11:35:00,22.92,22.95,22.9,22.91,60300.0,14.3489,14.3676,14.3363,14.3426,60300.0
2009-06-25 11:40:00,22.9,22.95,22.9,22.95,105000.0,14.3363,14.3676,14.3363,14.3676,105000.0
2009-06-25 11:45:00,22.94,22.95,22.89,22.94,56300.0,14.3614,14.3676,14.3301,14.3614,56300.0
2009-06-25 11:50:00,22.94,22.99,22.94,22.98,21800.0,14.3614,14.3927,14.3614,14.3864,21800.0
2009-06-25 11:55:00,22.99,23.01,22.97,23.0,33400.0,14.3927,14.4052,14.3802,14.3989,33400.0
2009-06-25 12:00:00,23.01,23.01,22.99,22.99,26900.0,14.4052,14.4052,14.3927,14.3927,26900.0
2009-06-25 12:05:00,22.99,23.01,22.98,22.99,40300.0,14.3927,14.4052,14.3864,14.3927,40300.0
2009-06-25 12:10:00,22.99,22.99,22.98,22.99,14000.0,14.3927,14.3927,14.3864,14.3927,14000.0
2009-06-25 12:15:00,22.99,23.05,22.98,23.05,59600.0,14.3927,14.4303,14.3864,14.4303,59600.0
2009-06-25 12:20:00,23.04,23.06,23.04,23.05,17000.0,14.424,14.4365,14.424,14.4303,17000.0
2009-06-25 12:25:00,23.05,23.06,23.03,23.03,13600.0,14.4303,14.4365,14.4177,14.4177,13600.0
2009-06-25 12:30:00,23.03,23.05,23.0,23.01,32100.0,14.4177,14.4303,14.3989,14.4052,32100.0
2009-06-25 12:35:00,23.01,23.05,23.01,23.04,41800.0,14.4052,14.4303,14.4052,14.424,41800.0
2009-06-25 12:40:00,23.03,23.05,23.03,23.04,17700.0,14.4177,14.4303,14.4177,14.424,17700.0
2009-06-25 12:45:00,23.04,23.06,23.0,23.01,39500.0,14.424,14.4365,14.3989,14.4052,39500.0
2009-06-25 12:50:00,23.01,23.05,23.0,23.05,21500.0,14.4052,14.4303,14.3989,14.4303,21500.0
2009-06-25 12:55:00,23.05,23.05,23.02,23.02,24700.0,14.4303,14.4303,14.4115,14.4115,24700.0
2009-06-25 13:00:00,23.02,23.05,23.01,23.04,50500.0,14.4115,14.4303,14.4052,14.424,50500.0
2009-06-25 13:05:00,23.04,23.09,23.03,23.07,44500.0,14.424,14.4553,14.4177,14.4428,44500.0
2009-06-25 13:10:00,23.08,23.1,23.07,23.1,22000.0,14.449,14.4616,14.4428,14.4616,22000.0
2009-06-25 13:15:00,23.09,23.13,23.09,23.13,22000.0,14.4553,14.4803,14.4553,14.4803,22000.0
2009-06-25 13:20:00,23.13,23.15,23.12,23.14,31100.0,14.4803,14.4929,14.4741,14.4866,31100.0
2009-06-25 13:25:00,23.14,23.14,23.13,23.13,8300.0,14.4866,14.4866,14.4803,14.4803,8300.0
2009-06-25 13:30:00,23.14,23.15,23.14,23.14,10600.0,14.4866,14.4929,14.4866,14.4866,10600.0
2009-06-25 13:35:00,23.15,23.15,23.12,23.12,25700.0,14.4929,14.4929,14.4741,14.4741,25700.0
2009-06-25 13:40:00,23.13,23.13,23.09,23.1,30700.0,14.4803,14.4803,14.4553,14.4616,30700.0
2009-06-25 13:45:00,23.09,23.11,23.09,23.11,31400.0,14.4553,14.4678,14.4553,14.4678,31400.0
2009-06-25 13:50:00,23.11,23.15,23.09,23.14,87900.0,14.4678,14.4929,14.4553,14.4866,87900.0
2009-06-25 13:55:00,23.15,23.15,23.13,23.14,20900.0,14.4929,14.4929,14.4803,14.4866,20900.0
2009-06-25 14:00:00,23.14,23.15,23.12,23.12,29100.0,14.4866,14.4929,14.4741,14.4741,29100.0
2009-06-25 14:05:00,23.13,23.13,23.1,23.1,24900.0,14.4803,14.4803,14.4616,14.4616,24900.0
2009-06-25 14:10:00,23.1,23.12,23.1,23.1,15700.0,14.4616,14.4741,14.4616,14.4616,15700.0
2009-06-25 14:15:00,23.11,23.11,23.06,23.08,36700.0,14.4678,14.4678,14.4365,14.449,36700.0
2009-06-25 14:20:00,23.08,23.09,23.07,23.08,16800.0,14.449,14.4553,14.4428,14.449,16800.0
2009-06-25 14:25:00,23.08,23.1,23.07,23.09,41000.0,14.449,14.4616,14.4428,14.4553,41000.0
2009-06-25 14:30:00,23.08,23.11,23.06,23.11,65200.0,14.449,14.4678,14.4365,14.4678,65200.0
2009-06-25 14:35:00,23.1,23.12,23.09,23.09,24200.0,14.4616,14.4741,14.4553,14.4553,24200.0
2009-06-25 14:40:00,23.08,23.11,23.08,23.11,33700.0,14.449,14.4678,14.449,14.4678,33700.0
2009-06-25 14:45:00,23.11,23.15,23.1,23.14,51600.0,14.4678,14.4929,14.4616,14.4866,51600.0
2009-06-25 14:50:00,23.14,23.14,23.09,23.11,30600.0,14.4866,14.4866,14.4553,14.4678,30600.0
2009-06-25 14:55:00,23.11,23.15,23.11,23.12,26800.0,14.4678,14.4929,14.4678,14.4741,26800.0
2009-06-25 15:00:00,23.12,23.12,23.09,23.11,34100.0,14.4741,14.4741,14.4553,14.4678,34100.0
2009-06-25 15:05:00,23.1,23.17,23.1,23.16,24700.0,14.4616,14.5054,14.4616,14.4991,24700.0
2009-06-25 15:10:00,23.17,23.18,23.14,23.16,45000.0,14.5054,14.5116,14.4866,14.4991,45000.0
2009-06-25 15:15:00,23.15,23.16,23.11,23.13,40800.0,14.4929,14.4991,14.4678,14.4803,40800.0
2009-06-25 15:20:00,23.13,23.16,23.11,23.13,46600.0,14.4803,14.4991,14.4678,14.4803,46600.0
2009-06-25 15:25:00,23.13,23.15,23.13,23.14,16600.0,14.4803,14.4929,14.4803,14.4866,16600.0
2009-06-25 15:30:00,23.14,23.16,23.11,23.11,98900.0,14.4866,14.4991,14.4678,14.4678,98900.0
2009-06-25 15:35:00,23.11,23.12,23.05,23.07,47900.0,14.4678,14.4741,14.4303,14.4428,47900.0
2009-06-25 15:40:00,23.08,23.1,23.06,23.07,43000.0,14.449,14.4616,14.4365,14.4428,43000.0
2009-06-25 15:45:00,23.07,23.15,23.06,23.12,87600.0,14.4428,14.4929,14.4365,14.4741,87600.0
2009-06-25 15:50:00,23.12,23.13,23.08,23.13,131200.0,14.4741,14.4803,14.449,14.4803,131200.0
2009-06-25 15:55:00,23.13,23.17,23.12,23.16,202600.0,14.4803,14.5054,14.4741,14.4991,202600.0
2009-06-26 09:30:00,23.12,23.16,22.85,22.87,45900.0,14.4741,14.4991,14.305,14.3176,45900.0
2009-06-26 09:35:00,22.87,22.94,22.85,22.93,20100.0,14.3176,14.3614,14.305,14.3551,20100.0
2009-06-26 09:40:00,22.94,23.02,22.92,23.01,16200.0,14.3614,14.4115,14.3489,14.4052,16200.0
2009-06-26 09:45:00,23.0,23.03,22.96,22.97,30700.0,14.3989,14.4177,14.3739,14.3802,30700.0
2009-06-26 09:50:00,22.97,22.98,22.91,22.94,15100.0,14.3802,14.3864,14.3426,14.3614,15100.0
2009-06-26 09:55:00,22.94,22.94,22.82,22.84,33100.0,14.3614,14.3614,14.2863,14.2988,33100.0
2009-06-26 10:00:00,22.84,22.91,22.83,22.89,18100.0,14.2988,14.3426,14.2925,14.3301,18100.0
2009-06-26 10:05:00,22.9,22.92,22.85,22.86,16900.0,14.3363,14.3489,14.305,14.3113,16900.0
2009-06-26 10:10:00,22.85,22.9,22.81,22.86,20200.0,14.305,14.3363,14.28,14.3113,20200.0
2009-06-26 10:15:00,22.86,22.91,22.86,22.91,19600.0,14.3113,14.3426,14.3113,14.3426,19600.0
2009-06-26 10:20:00,22.9,22.99,22.9,22.96,17700.0,14.3363,14.3927,14.3363,14.3739,17700.0
2009-06-26 10:25:00,22.96,22.97,22.93,22.94,14400.0,14.3739,14.3802,14.3551,14.3614,14400.0
2009-06-26 10:30:00,22.94,22.97,22.91,22.91,11200.0,14.3614,14.3802,14.3426,14.3426,11200.0
2009-06-26 10:35:00,22.92,22.94,22.86,22.86,21000.0,14.3489,14.3614,14.3113,14.3113,21000.0
2009-06-26 10:40:00,22.86,22.87,22.81,22.82,41200.0,14.3113,14.3176,14.28,14.2863,41200.0
2009-06-26 10:45:00,22.82,22.82,22.75,22.76,111700.0,14.2863,14.2863,14.2424,14.2487,111700.0
2009-06-26 10:50:00,22.77,22.78,22.75,22.75,61600.0,14.255,14.2612,14.2424,14.2424,61600.0
2009-06-26 10:55:00,22.76,22.8,22.75,22.8,27500.0,14.2487,14.2737,14.2424,14.2737,27500.0
2009-06-26 11:00:00,22.79,22.79,22.69,22.7,65200.0,14.2675,14.2675,14.2049,14.2111,65200.0
2009-06-26 11:05:00,22.7,22.77,22.69,22.74,34000.0,14.2111,14.255,14.2049,14.2362,34000.0
2009-06-26 11:10:00,22.73,22.76,22.72,22.72,31200.0,14.2299,14.2487,14.2237,14.2237,31200.0
2009-06-26 11:15:00,22.72,22.73,22.72,22.72,15700.0,14.2237,14.2299,14.2237,14.2237,15700.0
2009-06-26 11:20:00,22.73,22.75,22.72,22.72,22800.0,14.2299,14.2424,14.2237,14.2237,22800.0
2009-06-26 11:25:00,22.73,22.75,22.72,22.73,15000.0,14.2299,14.2424,14.2237,14.2299,15000.0
2009-06-26 11:30:00,22.74,22.76,22.73,22.74,10000.0,14.2362,14.2487,14.2299,14.2362,10000.0
2009-06-26 11:35:00,22.74,22.75,22.73,22.73,11300.0,14.2362,14.2424,14.2299,14.2299,11300.0
2009-06-26 11:40:00,22.73,22.75,22.72,22.72,14600.0,14.2299,14.2424,14.2237,14.2237,14600.0
2009-06-26 11:45:00,22.72,22.75,22.7,22.71,50900.0,14.2237,14.2424,14.2111,14.2174,50900.0
2009-06-26 11:50:00,22.71,22.74,22.7,22.73,32000.0,14.2174,14.2362,14.2111,14.2299,32000.0
2009-06-26 11:55:00,22.73,22.73,22.72,22.73,5900.0,14.2299,14.2299,14.2237,14.2299,5900.0
2009-06-26 12:00:00,22.73,22.75,22.72,22.73,44700.0,14.2299,14.2424,14.2237,14.2299,44700.0
2009-06-26 12:05:00,22.74,22.76,22.73,22.73,32400.0,14.2362,14.2487,14.2299,14.2299,32400.0
2009-06-26 12:10:00,22.73,22.74,22.72,22.74,27700.0,14.2299,14.2362,14.2237,14.2362,27700.0
2009-06-26 12:15:00,22.75,22.75,22.74,22.74,12400.0,14.2424,14.2424,14.2362,14.2362,12400.0
2009-06-26 12:20:00,22.74,22.76,22.74,22.75,14100.0,14.2362,14.2487,14.2362,14.2424,14100.0
2009-06-26 12:25:00,22.75,22.75,22.73,22.73,24500.0,14.2424,14.2424,14.2299,14.2299,24500.0
2009-06-26 12:30:00,22.74,22.75,22.73,22.75,8500.0,14.2362,14.2424,14.2299,14.2424,8500.0
2009-06-26 12:35:00,22.74,22.75,22.74,22.75,8500.0,14.2362,14.2424,14.2362,14.2424,8500.0
2009-06-26 12:40:00,22.75,22.77,22.74,22.77,11800.0,14.2424,14.255,14.2362,14.255,11800.0
2009-06-26 12:45:00,22.76,22.8,22.76,22.79,18900.0,14.2487,14.2737,14.2487,14.2675,18900.0
2009-06-26 12:50:00,22.79,22.8,22.79,22.79,14100.0,14.2675,14.2737,14.2675,14.2675,14100.0
2009-06-26 12:55:00,22.8,22.8,22.79,22.8,11400.0,14.2737,14.2737,14.2675,14.2737,11400.0
2009-06-26 13:00:00,22.79,22.8,22.76,22.76,11200.0,14.2675,14.2737,14.2487,14.2487,11200.0
2009-06-26 13:05:00,22.77,22.77,22.76,22.76,6800.0,14.255,14.255,14.2487,14.2487,6800.0
2009-06-26 13:10:00,22.76,22.78,22.76,22.78,14900.0,14.2487,14.2612,14.2487,14.2612,14900.0
2009-06-26 13:15:00,22.77,22.8,22.77,22.79,10600.0,14.255,14.2737,14.255,14.2675,10600.0
2009-06-26 13:20:00,22.8,22.8,22.79,22.8,8400.0,14.2737,14.2737,14.2675,14.2737,8400.0
2009-06-26 13:25:00,22.8,22.8,22.79,22.79,5400.0,14.2737,14.2737,14.2675,14.2675,5400.0
2009-06-26 13:30:00,22.8,22.81,22.77,22.81,36100.0,14.2737,14.28,14.255,14.28,36100.0
2009-06-26 13:35:00,22.8,22.84,22.8,22.84,40500.0,14.2737,14.2988,14.2737,14.2988,40500.0
2009-06-26 13:40:00,22.84,22.87,22.83,22.87,18600.0,14.2988,14.3176,14.2925,14.3176,18600.0
2009-06-26 13:45:00,22.87,22.89,22.86,22.89,29700.0,14.3176,14.3301,14.3113,14.3301,29700.0
2009-06-26 13:50:00,22.89,22.89,22.88,22.88,4700.0,14.3301,14.3301,14.3238,14.3238,4700.0
2009-06-26 13:55:00,22.89,22.89,22.88,22.88,7800.0,14.3301,14.3301,14.3238,14.3238,7800.0
2009-06-26 14:00:00,22.89,22.89,22.85,22.86,20700.0,14.3301,14.3301,14.305,14.3113,20700.0
2009-06-26 14:05:00,22.86,22.86,22.85,22.86,7500.0,14.3113,14.3113,14.305,14.3113,7500.0
2009-06-26 14:10:00,22.86,22.88,22.85,22.87,18000.0,14.3113,14.3238,14.305,14.3176,18000.0
2009-06-26 14:15:00,22.88,22.89,22.85,22.89,22000.0,14.3238,14.3301,14.305,14.3301,22000.0
2009-06-26 14:20:00,22.89,22.89,22.88,22.89,3700.0,14.3301,14.3301,14.3238,14.3301,3700.0
2009-06-26 14:25:00,22.89,22.89,22.88,22.89,11100.0,14.3301,14.3301,14.3238,14.3301,11100.0
2009-06-26 14:30:00,22.89,22.89,22.88,22.89,8300.0,14.3301,14.3301,14.3238,14.3301,8300.0
2009-06-26 14:35:00,22.89,22.9,22.86,22.86,37300.0,14.3301,14.3363,14.3113,14.3113,37300.0
2009-06-26 14:40:00,22.86,22.9,22.85,22.9,25600.0,14.3113,14.3363,14.305,14.3363,25600.0
2009-06-26 14:45:00,22.9,22.9,22.87,22.87,24900.0,14.3363,14.3363,14.3176,14.3176,24900.0
2009-06-26 14:50:00,22.87,22.92,22.87,22.92,23600.0,14.3176,14.3489,14.3176,14.3489,23600.0
2009-06-26 14:55:00,22.92,22.96,22.92,22.95,55400.0,14.3489,14.3739,14.3489,14.3676,55400.0
2009-06-26 15:00:00,22.95,22.98,22.95,22.98,32400.0,14.3676,14.3864,14.3676,14.3864,32400.0
2009-06-26 15:05:00,22.98,22.98,22.96,22.98,18500.0,14.3864,14.3864,14.3739,14.3864,18500.0
2009-06-26 15:10:00,22.97,23.0,22.97,23.0,38200.0,14.3802,14.3989,14.3802,14.3989,38200.0
2009-06-26 15:15:00,23.0,23.02,23.0,23.01,67000.0,14.3989,14.4115,14.3989,14.4052,67000.0
2009-06-26 15:20:00,23.02,23.04,23.01,23.03,52000.0,14.4115,14.424,14.4052,14.4177,52000.0
2009-06-26 15:25:00,23.03,23.05,23.02,23.04,33000.0,14.4177,14.4303,14.4115,14.424,33000.0
2009-06-26 15:30:00,23.04,23.09,23.04,23.04,70800.0,14.424,14.4553,14.424,14.424,70800.0
2009-06-26 15:35:00,23.03,23.04,23.01,23.01,47900.0,14.4177,14.424,14.4052,14.4052,47900.0
2009-06-26 15:40:00,23.02,23.08,23.01,23.08,184300.0,14.4115,14.449,14.4052,14.449,184300.0
2009-06-26 15:45:00,23.07,23.1,23.07,23.08,60900.0,14.4428,14.4616,14.4428,14.449,60900.0
2009-06-26 15:50:00,23.09,23.1,23.01,23.02,101700.0,14.4553,14.4616,14.4052,14.4115,101700.0
2009-06-26 15:55:00,23.02,23.04,22.98,22.98,172600.0,14.4115,14.424,14.3864,14.3864,172600.0
2009-06-29 09:30:00,23.06,23.06,22.81,22.83,64300.0,14.4365,14.4365,14.28,14.2925,64300.0
2009-06-29 09:35:00,22.84,22.91,22.76,22.77,56900.0,14.2988,14.3426,14.2487,14.255,56900.0
2009-06-29 09:40:00,22.76,22.8,22.75,22.76,44200.0,14.2487,14.2737,14.2424,14.2487,44200.0
2009-06-29 09:45:00,22.76,22.77,22.7,22.7,46200.0,14.2487,14.255,14.2111,14.2111,46200.0
2009-06-29 09:50:00,22.7,22.7,22.65,22.65,53300.0,14.2111,14.2111,14.1798,14.1798,53300.0
2009-06-29 09:55:00,22.65,22.66,22.58,22.65,87900.0,14.1798,14.1861,14.136,14.1798,87900.0
2009-06-29 10:00:00,22.65,22.68,22.63,22.66,43400.0,14.1798,14.1986,14.1673,14.1861,43400.0
2009-06-29 10:05:00,22.66,22.68,22.64,22.66,60000.0,14.1861,14.1986,14.1736,14.1861,60000.0
2009-06-29 10:10:00,22.66,22.74,22.65,22.74,33800.0,14.1861,14.2362,14.1798,14.2362,33800.0
2009-06-29 10:15:00,22.74,22.78,22.73,22.75,30500.0,14.2362,14.2612,14.2299,14.2424,30500.0
2009-06-29 10:20:00,22.75,22.77,22.72,22.72,25900.0,14.2424,14.255,14.2237,14.2237,25900.0
2009-06-29 10:25:00,22.73,22.8,22.69,22.8,34800.0,14.2299,14.2737,14.2049,14.2737,34800.0
2009-06-29 10:30:00,22.8,22.85,22.75,22.85,57900.0,14.2737,14.305,14.2424,14.305,57900.0
2009-06-29 10:35:00,22.84,22.86,22.84,22.86,17200.0,14.2988,14.3113,14.2988,14.3113,17200.0
2009-06-29 10:40:00,22.85,22.87,22.85,22.87,9100.0,14.305,14.3176,14.305,14.3176,9100.0
2009-06-29 10:45:00,22.86,22.87,22.81,22.82,76700.0,14.3113,14.3176,14.28,14.2863,76700.0
2009-06-29 10:50:00,22.82,22.83,22.79,22.81,28100.0,14.2863,14.2925,14.2675,14.28,28100.0
2009-06-29 10:55:00,22.81,22.83,22.81,22.83,9000.0,14.28,14.2925,14.28,14.2925,9000.0
2009-06-29 11:00:00,22.83,22.84,22.82,22.84,9800.0,14.2925,14.2988,14.2863,14.2988,9800.0
2009-06-29 11:05:00,22.83,22.84,22.82,22.83,11600.0,14.2925,14.2988,14.2863,14.2925,11600.0
2009-06-29 11:10:00,22.83,22.86,22.83,22.86,11400.0,14.2925,14.3113,14.2925,14.3113,11400.0
2009-06-29 11:15:00,22.85,22.86,22.8,22.8,66400.0,14.305,14.3113,14.2737,14.2737,66400.0
2009-06-29 11:20:00,22.8,22.81,22.74,22.75,60400.0,14.2737,14.28,14.2362,14.2424,60400.0
2009-06-29 11:25:00,22.75,22.77,22.73,22.74,31200.0,14.2424,14.255,14.2299,14.2362,31200.0
2009-06-29 11:30:00,22.73,22.74,22.71,22.73,20700.0,14.2299,14.2362,14.2174,14.2299,20700.0
2009-06-29 11:35:00,22.73,22.74,22.7,22.7,33900.0,14.2299,14.2362,14.2111,14.2111,33900.0
2009-06-29 11:40:00,22.7,22.71,22.68,22.68,78300.0,14.2111,14.2174,14.1986,14.1986,78300.0
2009-06-29 11:45:00,22.68,22.7,22.65,22.65,101900.0,14.1986,14.2111,14.1798,14.1798,101900.0
2009-06-29 11:50:00,22.66,22.68,22.65,22.67,39500.0,14.1861,14.1986,14.1798,14.1924,39500.0
2009-06-29 11:55:00,22.67,22.68,22.67,22.68,25600.0,14.1924,14.1986,14.1924,14.1986,25600.0
2009-06-29 12:00:00,22.67,22.68,22.67,22.68,18200.0,14.1924,14.1986,14.1924,14.1986,18200.0
2009-06-29 12:05:00,22.67,22.72,22.67,22.71,45300.0,14.1924,14.2237,14.1924,14.2174,45300.0
2009-06-29 12:10:00,22.72,22.76,22.71,22.76,33500.0,14.2237,14.2487,14.2174,14.2487,33500.0
2009-06-29 12:15:00,22.75,22.76,22.75,22.76,10200.0,14.2424,14.2487,14.2424,14.2487,10200.0
2009-06-29 12:20:00,22.75,22.76,22.75,22.75,25800.0,14.2424,14.2487,14.2424,14.2424,25800.0
2009-06-29 12:25:00,22.75,22.76,22.75,22.75,18200.0,14.2424,14.2487,14.2424,14.2424,18200.0
2009-06-29 12:30:00,22.75,22.76,22.72,22.75,60300.0,14.2424,14.2487,14.2237,14.2424,60300.0
2009-06-29 12:35:00,22.75,22.75,22.74,22.75,9100.0,14.2424,14.2424,14.2362,14.2424,9100.0
2009-06-29 12:40:00,22.74,22.75,22.74,22.74,9000.0,14.2362,14.2424,14.2362,14.2362,9000.0
2009-06-29 12:45:00,22.74,22.75,22.69,22.7,38500.0,14.2362,14.2424,14.2049,14.2111,38500.0
2009-06-29 12:50:00,22.7,22.71,22.7,22.7,16100.0,14.2111,14.2174,14.2111,14.2111,16100.0
2009-06-29 12:55:00,22.7,22.71,22.7,22.7,13300.0,14.2111,14.2174,14.2111,14.2111,13300.0
2009-06-29 13:00:00,22.71,22.71,22.7,22.71,9200.0,14.2174,14.2174,14.2111,14.2174,9200.0
2009-06-29 13:05:00,22.71,22.71,22.7,22.7,4800.0,14.2174,14.2174,14.2111,14.2111,4800.0
2009-06-29 13:10:00,22.7,22.71,22.7,22.7,6400.0,14.2111,14.2174,14.2111,14.2111,6400.0
2009-06-29 13:15:00,22.71,22.71,22.7,22.7,6900.0,14.2174,14.2174,14.2111,14.2111,6900.0
2009-06-29 13:20:00,22.71,22.76,22.7,22.76,29100.0,14.2174,14.2487,14.2111,14.2487,29100.0
2009-06-29 13:25:00,22.75,22.76,22.75,22.75,5000.0,14.2424,14.2487,14.2424,14.2424,5000.0
2009-06-29 13:30:00,22.75,22.76,22.75,22.76,11400.0,14.2424,14.2487,14.2424,14.2487,11400.0
2009-06-29 13:35:00,22.76,22.76,22.75,22.75,7900.0,14.2487,14.2487,14.2424,14.2424,7900.0
2009-06-29 13:40:00,22.75,22.76,22.75,22.75,11900.0,14.2424,14.2487,14.2424,14.2424,11900.0
2009-06-29 13:45:00,22.75,22.77,22.72,22.76,119700.0,14.2424,14.255,14.2237,14.2487,119700.0
2009-06-29 13:50:00,22.77,22.77,22.76,22.77,16600.0,14.255,14.255,14.2487,14.255,16600.0
2009-06-29 13:55:00,22.77,22.77,22.75,22.75,15100.0,14.255,14.255,14.2424,14.2424,15100.0
2009-06-29 14:00:00,22.76,22.76,22.71,22.71,22500.0,14.2487,14.2487,14.2174,14.2174,22500.0
2009-06-29 14:05:00,22.72,22.72,22.71,22.71,9900.0,14.2237,14.2237,14.2174,14.2174,9900.0
2009-06-29 14:10:00,22.71,22.71,22.7,22.7,12800.0,14.2174,14.2174,14.2111,14.2111,12800.0
2009-06-29 14:15:00,22.7,22.71,22.7,22.71,9900.0,14.2111,14.2174,14.2111,14.2174,9900.0
2009-06-29 14:20:00,22.71,22.71,22.7,22.7,13500.0,14.2174,14.2174,14.2111,14.2111,13500.0
2009-06-29 14:25:00,22.7,22.71,22.7,22.7,13200.0,14.2111,14.2174,14.2111,14.2111,13200.0
2009-06-29 14:30:00,22.71,22.71,22.7,22.71,9400.0,14.2174,14.2174,14.2111,14.2174,9400.0
2009-06-29 14:35:00,22.7,22.71,22.65,22.66,72100.0,14.2111,14.2174,14.1798,14.1861,72100.0
2009-06-29 14:40:00,22.66,22.68,22.64,22.68,46000.0,14.1861,14.1986,14.1736,14.1986,46000.0
2009-06-29 14:45:00,22.67,22.67,22.63,22.63,37300.0,14.1924,14.1924,14.1673,14.1673,37300.0
2009-06-29 14:50:00,22.63,22.64,22.6,22.63,41800.0,14.1673,14.1736,14.1485,14.1673,41800.0
2009-06-29 14:55:00,22.63,22.69,22.63,22.67,87200.0,14.1673,14.2049,14.1673,14.1924,87200.0
2009-06-29 15:00:00,22.68,22.68,22.67,22.68,25300.0,14.1986,14.1986,14.1924,14.1986,25300.0
2009-06-29 15:05:00,22.68,22.69,22.66,22.67,31200.0,14.1986,14.2049,14.1861,14.1924,31200.0
2009-06-29 15:10:00,22.67,22.67,22.65,22.67,48600.0,14.1924,14.1924,14.1798,14.1924,48600.0
2009-06-29 15:15:00,22.67,22.67,22.66,22.66,22200.0,14.1924,14.1924,14.1861,14.1861,22200.0
2009-06-29 15:20:00,22.66,22.68,22.66,22.68,38900.0,14.1861,14.1986,14.1861,14.1986,38900.0
2009-06-29 15:25:00,22.67,22.69,22.67,22.69,21300.0,14.1924,14.2049,14.1924,14.2049,21300.0
2009-06-29 15:30:00,22.69,22.7,22.68,22.7,44400.0,14.2049,14.2111,14.1986,14.2111,44400.0
2009-06-29 15:35:00,22.7,22.7,22.67,22.68,42900.0,14.2111,14.2111,14.1924,14.1986,42900.0
2009-06-29 15:40:00,22.68,22.7,22.67,22.69,84200.0,14.1986,14.2111,14.1924,14.2049,84200.0
2009-06-29 15:45:00,22.69,22.7,22.67,22.68,89000.0,14.2049,14.2111,14.1924,14.1986,89000.0
2009-06-29 15:50:00,22.67,22.71,22.65,22.71,112900.0,14.1924,14.2174,14.1798,14.2174,112900.0
2009-06-29 15:55:00,22.71,22.74,22.69,22.7,251600.0,14.2174,14.2362,14.2049,14.2111,251600.0
2009-06-30 09:30:00,22.61,22.74,22.6,22.65,77000.0,14.3059,14.3882,14.2996,14.3312,77000.0
2009-06-30 09:35:00,22.65,22.67,22.61,22.62,54600.0,14.3312,14.3439,14.3059,14.3122,54600.0
2009-06-30 09:40:00,22.62,22.63,22.6,22.61,24000.0,14.3122,14.3186,14.2996,14.3059,24000.0
2009-06-30 09:45:00,22.62,22.67,22.58,22.67,62700.0,14.3122,14.3439,14.2869,14.3439,62700.0
2009-06-30 09:50:00,22.66,22.73,22.64,22.72,50100.0,14.3375,14.3818,14.3249,14.3755,50100.0
2009-06-30 09:55:00,22.72,22.73,22.71,22.72,44700.0,14.3755,14.3818,14.3692,14.3755,44700.0
2009-06-30 10:00:00,22.71,22.72,22.61,22.63,79200.0,14.3692,14.3755,14.3059,14.3186,79200.0
2009-06-30 10:05:00,22.63,22.63,22.57,22.6,44900.0,14.3186,14.3186,14.2806,14.2996,44900.0
2009-06-30 10:10:00,22.6,22.6,22.5,22.52,38600.0,14.2996,14.2996,14.2363,14.249,38600.0
2009-06-30 10:15:00,22.51,22.56,22.51,22.51,34900.0,14.2426,14.2743,14.2426,14.2426,34900.0
2009-06-30 10:20:00,22.51,22.52,22.45,22.47,31900.0,14.2426,14.249,14.2047,14.2173,31900.0
2009-06-30 10:25:00,22.46,22.48,22.45,22.46,27300.0,14.211,14.2237,14.2047,14.211,27300.0
2009-06-30 10:30:00,22.46,22.46,22.42,22.43,44800.0,14.211,14.211,14.1857,14.192,44800.0
2009-06-30 10:35:00,22.42,22.43,22.37,22.37,44400.0,14.1857,14.192,14.1541,14.1541,44400.0
2009-06-30 10:40:00,22.38,22.38,22.33,22.34,76800.0,14.1604,14.1604,14.1287,14.1351,76800.0
2009-06-30 10:45:00,22.33,22.33,22.3,22.3,38400.0,14.1287,14.1287,14.1098,14.1098,38400.0
2009-06-30 10:50:00,22.31,22.37,22.31,22.36,23300.0,14.1161,14.1541,14.1161,14.1477,23300.0
2009-06-30 10:55:00,22.35,22.35,22.29,22.29,36200.0,14.1414,14.1414,14.1034,14.1034,36200.0
2009-06-30 11:00:00,22.3,22.34,22.29,22.32,20500.0,14.1098,14.1351,14.1034,14.1224,20500.0
2009-06-30 11:05:00,22.32,22.33,22.29,22.29,47900.0,14.1224,14.1287,14.1034,14.1034,47900.0
2009-06-30 11:10:00,22.29,22.33,22.29,22.3,56900.0,14.1034,14.1287,14.1034,14.1098,56900.0
2009-06-30 11:15:00,22.3,22.34,22.29,22.34,19200.0,14.1098,14.1351,14.1034,14.1351,19200.0
2009-06-30 11:20:00,22.35,22.35,22.32,22.33,11400.0,14.1414,14.1414,14.1224,14.1287,11400.0
2009-06-30 11:25:00,22.33,22.35,22.32,22.34,21900.0,14.1287,14.1414,14.1224,14.1351,21900.0
2009-06-30 11:30:00,22.33,22.33,22.28,22.33,56900.0,14.1287,14.1287,14.0971,14.1287,56900.0
2009-06-30 11:35:00,22.33,22.37,22.31,22.37,51100.0,14.1287,14.1541,14.1161,14.1541,51100.0
2009-06-30 11:40:00,22.38,22.41,22.37,22.41,30100.0,14.1604,14.1794,14.1541,14.1794,30100.0
2009-06-30 11:45:00,22.41,22.41,22.36,22.41,39000.0,14.1794,14.1794,14.1477,14.1794,39000.0
2009-06-30 11:50:00,22.4,22.4,22.36,22.39,24600.0,14.173,14.173,14.1477,14.1667,24600.0
2009-06-30 11:55:00,22.39,22.39,22.35,22.35,21300.0,14.1667,14.1667,14.1414,14.1414,21300.0
2009-06-30 12:00:00,22.35,22.35,22.34,22.35,14400.0,14.1414,14.1414,14.1351,14.1414,14400.0
2009-06-30 12:05:00,22.35,22.4,22.35,22.4,11400.0,14.1414,14.173,14.1414,14.173,11400.0
2009-06-30 12:10:00,22.4,22.43,22.39,22.42,7800.0,14.173,14.192,14.1667,14.1857,7800.0
2009-06-30 12:15:00,22.42,22.43,22.39,22.4,12800.0,14.1857,14.192,14.1667,14.173,12800.0
2009-06-30 12:20:00,22.4,22.4,22.37,22.39,12600.0,14.173,14.173,14.1541,14.1667,12600.0
2009-06-30 12:25:00,22.39,22.44,22.39,22.43,9500.0,14.1667,14.1983,14.1667,14.192,9500.0
2009-06-30 12:30:00,22.44,22.46,22.44,22.44,15800.0,14.1983,14.211,14.1983,14.1983,15800.0
2009-06-30 12:35:00,22.44,22.44,22.39,22.39,42300.0,14.1983,14.1983,14.1667,14.1667,42300.0
2009-06-30 12:40:00,22.4,22.43,22.39,22.43,18400.0,14.173,14.192,14.1667,14.192,18400.0
2009-06-30 12:45:00,22.42,22.44,22.42,22.44,5000.0,14.1857,14.1983,14.1857,14.1983,5000.0
2009-06-30 12:50:00,22.43,22.44,22.43,22.44,3000.0,14.192,14.1983,14.192,14.1983,3000.0
2009-06-30 12:55:00,22.43,22.45,22.43,22.44,8200.0,14.192,14.2047,14.192,14.1983,8200.0
2009-06-30 13:00:00,22.45,22.45,22.41,22.41,16500.0,14.2047,14.2047,14.1794,14.1794,16500.0
2009-06-30 13:05:00,22.4,22.41,22.39,22.4,7900.0,14.173,14.1794,14.1667,14.173,7900.0
2009-06-30 13:10:00,22.4,22.41,22.39,22.4,20600.0,14.173,14.1794,14.1667,14.173,20600.0
2009-06-30 13:15:00,22.4,22.4,22.38,22.39,17900.0,14.173,14.173,14.1604,14.1667,17900.0
2009-06-30 13:20:00,22.4,22.4,22.39,22.39,5900.0,14.173,14.173,14.1667,14.1667,5900.0
2009-06-30 13:25:00,22.39,22.4,22.35,22.35,19800.0,14.1667,14.173,14.1414,14.1414,19800.0
2009-06-30 13:30:00,22.35,22.37,22.35,22.36,21900.0,14.1414,14.1541,14.1414,14.1477,21900.0
2009-06-30 13:35:00,22.36,22.37,22.34,22.36,24800.0,14.1477,14.1541,14.1351,14.1477,24800.0
2009-06-30 13:40:00,22.37,22.39,22.36,22.39,16500.0,14.1541,14.1667,14.1477,14.1667,16500.0
2009-06-30 13:45:00,22.39,22.4,22.37,22.4,37500.0,14.1667,14.173,14.1541,14.173,37500.0
2009-06-30 13:50:00,22.4,22.4,22.35,22.36,22400.0,14.173,14.173,14.1414,14.1477,22400.0
2009-06-30 13:55:00,22.35,22.37,22.35,22.36,11200.0,14.1414,14.1541,14.1414,14.1477,11200.0
2009-06-30 14:00:00,22.36,22.4,22.35,22.38,41900.0,14.1477,14.173,14.1414,14.1604,41900.0
2009-06-30 14:05:00,22.37,22.42,22.36,22.41,46900.0,14.1541,14.1857,14.1477,14.1794,46900.0
2009-06-30 14:10:00,22.42,22.46,22.42,22.46,18600.0,14.1857,14.211,14.1857,14.211,18600.0
2009-06-30 14:15:00,22.46,22.46,22.45,22.45,17100.0,14.211,14.211,14.2047,14.2047,17100.0
2009-06-30 14:20:00,22.46,22.48,22.45,22.47,20300.0,14.211,14.2237,14.2047,14.2173,20300.0
2009-06-30 14:25:00,22.48,22.48,22.47,22.48,19200.0,14.2237,14.2237,14.2173,14.2237,19200.0
2009-06-30 14:30:00,22.48,22.49,22.45,22.47,21000.0,14.2237,14.23,14.2047,14.2173,21000.0
2009-06-30 14:35:00,22.46,22.51,22.46,22.51,16700.0,14.211,14.2426,14.211,14.2426,16700.0
2009-06-30 14:40:00,22.51,22.52,22.48,22.5,29100.0,14.2426,14.249,14.2237,14.2363,29100.0
2009-06-30 14:45:00,22.5,22.52,22.46,22.47,44300.0,14.2363,14.249,14.211,14.2173,44300.0
2009-06-30 14:50:00,22.47,22.52,22.47,22.5,15400.0,14.2173,14.249,14.2173,14.2363,15400.0
2009-06-30 14:55:00,22.5,22.51,22.48,22.49,25000.0,14.2363,14.2426,14.2237,14.23,25000.0
2009-06-30 15:00:00,22.49,22.49,22.46,22.48,64000.0,14.23,14.23,14.211,14.2237,64000.0
2009-06-30 15:05:00,22.47,22.49,22.47,22.48,25900.0,14.2173,14.23,14.2173,14.2237,25900.0
2009-06-30 15:10:00,22.48,22.52,22.48,22.49,37800.0,14.2237,14.249,14.2237,14.23,37800.0
2009-06-30 15:15:00,22.49,22.5,22.46,22.46,35400.0,14.23,14.2363,14.211,14.211,35400.0
2009-06-30 15:20:00,22.47,22.52,22.45,22.5,56800.0,14.2173,14.249,14.2047,14.2363,56800.0
2009-06-30 15:25:00,22.5,22.51,22.44,22.45,71500.0,14.2363,14.2426,14.1983,14.2047,71500.0
2009-06-30 15:30:00,22.44,22.52,22.44,22.51,94700.0,14.1983,14.249,14.1983,14.2426,94700.0
2009-06-30 15:35:00,22.51,22.51,22.47,22.47,52000.0,14.2426,14.2426,14.2173,14.2173,52000.0
2009-06-30 15:40:00,22.48,22.5,22.43,22.5,111100.0,14.2237,14.2363,14.192,14.2363,111100.0
2009-06-30 15:45:00,22.5,22.5,22.48,22.5,52000.0,14.2363,14.2363,14.2237,14.2363,52000.0
2009-06-30 15:50:00,22.49,22.5,22.42,22.42,86200.0,14.23,14.2363,14.1857,14.1857,86200.0
2009-06-30 15:55:00,22.42,22.47,22.4,22.47,215500.0,14.1857,14.2173,14.173,14.2173,215500.0
2009-07-01 09:30:00,22.54,22.57,22.3,22.42,158800.0,14.2616,14.2806,14.1098,14.1857,158800.0
2009-07-01 09:35:00,22.42,22.55,22.42,22.44,97200.0,14.1857,14.2679,14.1857,14.1983,97200.0
2009-07-01 09:40:00,22.44,22.55,22.42,22.54,75100.0,14.1983,14.2679,14.1857,14.2616,75100.0
2009-07-01 09:45:00,22.54,22.55,22.43,22.43,55200.0,14.2616,14.2679,14.192,14.192,55200.0
2009-07-01 09:50:00,22.45,22.53,22.43,22.53,114900.0,14.2047,14.2553,14.192,14.2553,114900.0
2009-07-01 09:55:00,22.52,22.58,22.52,22.58,24300.0,14.249,14.2869,14.249,14.2869,24300.0
2009-07-01 10:00:00,22.58,22.58,22.47,22.48,54300.0,14.2869,14.2869,14.2173,14.2237,54300.0
2009-07-01 10:05:00,22.49,22.5,22.48,22.48,21000.0,14.23,14.2363,14.2237,14.2237,21000.0
2009-07-01 10:10:00,22.49,22.52,22.48,22.52,34100.0,14.23,14.249,14.2237,14.249,34100.0
2009-07-01 10:15:00,22.52,22.57,22.51,22.56,59100.0,14.249,14.2806,14.2426,14.2743,59100.0
2009-07-01 10:20:00,22.55,22.62,22.55,22.62,47900.0,14.2679,14.3122,14.2679,14.3122,47900.0
2009-07-01 10:25:00,22.62,22.67,22.61,22.67,123600.0,14.3122,14.3439,14.3059,14.3439,123600.0
2009-07-01 10:30:00,22.67,22.68,22.65,22.67,30100.0,14.3439,14.3502,14.3312,14.3439,30100.0
2009-07-01 10:35:00,22.67,22.67,22.59,22.61,91800.0,14.3439,14.3439,14.2933,14.3059,91800.0
2009-07-01 10:40:00,22.62,22.63,22.61,22.63,20100.0,14.3122,14.3186,14.3059,14.3186,20100.0
2009-07-01 10:45:00,22.63,22.63,22.62,22.63,26900.0,14.3186,14.3186,14.3122,14.3186,26900.0
2009-07-01 10:50:00,22.63,22.69,22.62,22.68,39700.0,14.3186,14.3565,14.3122,14.3502,39700.0
2009-07-01 10:55:00,22.69,22.69,22.66,22.68,57000.0,14.3565,14.3565,14.3375,14.3502,57000.0
2009-07-01 11:00:00,22.68,22.69,22.67,22.69,23300.0,14.3502,14.3565,14.3439,14.3565,23300.0
2009-07-01 11:05:00,22.69,22.72,22.68,22.72,48000.0,14.3565,14.3755,14.3502,14.3755,48000.0
2009-07-01 11:10:00,22.71,22.71,22.66,22.68,80000.0,14.3692,14.3692,14.3375,14.3502,80000.0
2009-07-01 11:15:00,22.68,22.69,22.67,22.67,16300.0,14.3502,14.3565,14.3439,14.3439,16300.0
2009-07-01 11:20:00,22.67,22.68,22.67,22.68,14900.0,14.3439,14.3502,14.3439,14.3502,14900.0
2009-07-01 11:25:00,22.68,22.68,22.65,22.66,16500.0,14.3502,14.3502,14.3312,14.3375,16500.0
2009-07-01 11:30:00,22.65,22.67,22.65,22.67,19900.0,14.3312,14.3439,14.3312,14.3439,19900.0
2009-07-01 11:35:00,22.67,22.7,22.67,22.69,27500.0,14.3439,14.3629,14.3439,14.3565,27500.0
2009-07-01 11:40:00,22.7,22.72,22.69,22.72,39900.0,14.3629,14.3755,14.3565,14.3755,39900.0
2009-07-01 11:45:00,22.72,22.74,22.71,22.74,33900.0,14.3755,14.3882,14.3692,14.3882,33900.0
2009-07-01 11:50:00,22.74,22.75,22.72,22.72,52000.0,14.3882,14.3945,14.3755,14.3755,52000.0
2009-07-01 11:55:00,22.73,22.73,22.69,22.69,76000.0,14.3818,14.3818,14.3565,14.3565,76000.0
2009-07-01 12:00:00,22.69,22.69,22.68,22.69,11800.0,14.3565,14.3565,14.3502,14.3565,11800.0
2009-07-01 12:05:00,22.69,22.7,22.68,22.7,14100.0,14.3565,14.3629,14.3502,14.3629,14100.0
2009-07-01 12:10:00,22.69,22.7,22.68,22.68,21200.0,14.3565,14.3629,14.3502,14.3502,21200.0
2009-07-01 12:15:00,22.68,22.7,22.68,22.7,13500.0,14.3502,14.3629,14.3502,14.3629,13500.0
2009-07-01 12:20:00,22.7,22.73,22.69,22.73,43200.0,14.3629,14.3818,14.3565,14.3818,43200.0
2009-07-01 12:25:00,22.73,22.74,22.71,22.71,38700.0,14.3818,14.3882,14.3692,14.3692,38700.0
2009-07-01 12:30:00,22.71,22.71,22.68,22.7,49900.0,14.3692,14.3692,14.3502,14.3629,49900.0
2009-07-01 12:35:00,22.71,22.71,22.7,22.7,22500.0,14.3692,14.3692,14.3629,14.3629,22500.0
2009-07-01 12:40:00,22.71,22.71,22.7,22.71,12800.0,14.3692,14.3692,14.3629,14.3692,12800.0
2009-07-01 12:45:00,22.71,22.71,22.7,22.71,14900.0,14.3692,14.3692,14.3629,14.3692,14900.0
2009-07-01 12:50:00,22.71,22.71,22.69,22.69,16700.0,14.3692,14.3692,14.3565,14.3565,16700.0
2009-07-01 12:55:00,22.69,22.7,22.69,22.69,13400.0,14.3565,14.3629,14.3565,14.3565,13400.0
2009-07-01 13:00:00,22.7,22.7,22.69,22.69,11700.0,14.3629,14.3629,14.3565,14.3565,11700.0
2009-07-01 13:05:00,22.69,22.7,22.69,22.7,55300.0,14.3565,14.3629,14.3565,14.3629,55300.0
2009-07-01 13:10:00,22.7,22.7,22.69,22.69,15400.0,14.3629,14.3629,14.3565,14.3565,15400.0
2009-07-01 13:15:00,22.69,22.7,22.69,22.7,6200.0,14.3565,14.3629,14.3565,14.3629,6200.0
2009-07-01 13:20:00,22.7,22.7,22.69,22.7,30800.0,14.3629,14.3629,14.3565,14.3629,30800.0
2009-07-01 13:25:00,22.7,22.7,22.65,22.68,39800.0,14.3629,14.3629,14.3312,14.3502,39800.0
2009-07-01 13:30:00,22.68,22.7,22.67,22.69,45200.0,14.3502,14.3629,14.3439,14.3565,45200.0
2009-07-01 13:35:00,22.69,22.7,22.67,22.69,42000.0,14.3565,14.3629,14.3439,14.3565,42000.0
2009-07-01 13:40:00,22.68,22.69,22.64,22.65,48700.0,14.3502,14.3565,14.3249,14.3312,48700.0
2009-07-01 13:45:00,22.65,22.65,22.62,22.64,25700.0,14.3312,14.3312,14.3122,14.3249,25700.0
2009-07-01 13:50:00,22.64,22.65,22.63,22.65,21900.0,14.3249,14.3312,14.3186,14.3312,21900.0
2009-07-01 13:55:00,22.65,22.66,22.64,22.65,26200.0,14.3312,14.3375,14.3249,14.3312,26200.0
2009-07-01 14:00:00,22.65,22.65,22.59,22.6,66100.0,14.3312,14.3312,14.2933,14.2996,66100.0
2009-07-01 14:05:00,22.6,22.61,22.59,22.59,69300.0,14.2996,14.3059,14.2933,14.2933,69300.0
2009-07-01 14:10:00,22.58,22.61,22.57,22.6,21400.0,14.2869,14.3059,14.2806,14.2996,21400.0
2009-07-01 14:15:00,22.6,22.61,22.59,22.59,16400.0,14.2996,14.3059,14.2933,14.2933,16400.0
2009-07-01 14:20:00,22.6,22.61,22.59,22.6,28000.0,14.2996,14.3059,14.2933,14.2996,28000.0
2009-07-01 14:25:00,22.6,22.61,22.59,22.61,28400.0,14.2996,14.3059,14.2933,14.3059,28400.0
2009-07-01 14:30:00,22.61,22.61,22.6,22.61,19500.0,14.3059,14.3059,14.2996,14.3059,19500.0
2009-07-01 14:35:00,22.61,22.64,22.6,22.64,26200.0,14.3059,14.3249,14.2996,14.3249,26200.0
2009-07-01 14:40:00,22.64,22.68,22.63,22.68,13600.0,14.3249,14.3502,14.3186,14.3502,13600.0
2009-07-01 14:45:00,22.68,22.7,22.67,22.7,50500.0,14.3502,14.3629,14.3439,14.3629,50500.0
2009-07-01 14:50:00,22.69,22.7,22.67,22.67,64700.0,14.3565,14.3629,14.3439,14.3439,64700.0
2009-07-01 14:55:00,22.67,22.7,22.64,22.7,54100.0,14.3439,14.3629,14.3249,14.3629,54100.0
2009-07-01 15:00:00,22.7,22.73,22.69,22.72,64600.0,14.3629,14.3818,14.3565,14.3755,64600.0
2009-07-01 15:05:00,22.72,22.73,22.69,22.7,70700.0,14.3755,14.3818,14.3565,14.3629,70700.0
2009-07-01 15:10:00,22.71,22.71,22.69,22.69,27300.0,14.3692,14.3692,14.3565,14.3565,27300.0
2009-07-01 15:15:00,22.7,22.71,22.69,22.7,36700.0,14.3629,14.3692,14.3565,14.3629,36700.0
2009-07-01 15:20:00,22.71,22.74,22.7,22.73,44600.0,14.3692,14.3882,14.3629,14.3818,44600.0
2009-07-01 15:25:00,22.73,22.73,22.7,22.7,41700.0,14.3818,14.3818,14.3629,14.3629,41700.0
2009-07-01 15:30:00,22.7,22.71,22.67,22.67,49900.0,14.3629,14.3692,14.3439,14.3439,49900.0
2009-07-01 15:35:00,22.67,22.68,22.66,22.68,57400.0,14.3439,14.3502,14.3375,14.3502,57400.0
2009-07-01 15:40:00,22.67,22.68,22.62,22.64,92800.0,14.3439,14.3502,14.3122,14.3249,92800.0
2009-07-01 15:45:00,22.63,22.64,22.63,22.63,60300.0,14.3186,14.3249,14.3186,14.3186,60300.0
2009-07-01 15:50:00,22.63,22.63,22.6,22.62,150400.0,14.3186,14.3186,14.2996,14.3122,150400.0
2009-07-01 15:55:00,22.62,22.62,22.57,22.59,270000.0,14.3122,14.3122,14.2806,14.2933,270000.0
2009-07-02 09:30:00,22.39,22.55,22.12,22.18,141600.0,14.1667,14.2679,13.9959,14.0338,141600.0
2009-07-02 09:35:00,22.18,22.24,22.13,22.13,33200.0,14.0338,14.0718,14.0022,14.0022,33200.0
2009-07-02 09:40:00,22.12,22.2,22.11,22.19,25600.0,13.9959,14.0465,13.9895,14.0402,25600.0
2009-07-02 09:45:00,22.19,22.21,22.17,22.19,47600.0,14.0402,14.0528,14.0275,14.0402,47600.0
2009-07-02 09:50:00,22.2,22.2,22.08,22.08,41000.0,14.0465,14.0465,13.9706,13.9706,41000.0
2009-07-02 09:55:00,22.08,22.11,22.06,22.1,36300.0,13.9706,13.9895,13.9579,13.9832,36300.0
2009-07-02 10:00:00,22.1,22.13,22.09,22.11,74200.0,13.9832,14.0022,13.9769,13.9895,74200.0
2009-07-02 10:05:00,22.1,22.12,22.07,22.09,83000.0,13.9832,13.9959,13.9642,13.9769,83000.0
2009-07-02 10:10:00,22.09,22.09,22.03,22.03,35000.0,13.9769,13.9769,13.9389,13.9389,35000.0
2009-07-02 10:15:00,22.03,22.05,22.0,22.02,66700.0,13.9389,13.9516,13.9199,13.9326,66700.0
2009-07-02 10:20:00,22.02,22.03,21.98,22.0,100800.0,13.9326,13.9389,13.9073,13.9199,100800.0
2009-07-02 10:25:00,22.0,22.0,21.97,21.98,38400.0,13.9199,13.9199,13.901,13.9073,38400.0
2009-07-02 10:30:00,21.97,21.98,21.95,21.97,57400.0,13.901,13.9073,13.8883,13.901,57400.0
2009-07-02 10:35:00,21.97,21.98,21.96,21.96,38100.0,13.901,13.9073,13.8946,13.8946,38100.0
2009-07-02 10:40:00,21.96,21.99,21.96,21.97,63300.0,13.8946,13.9136,13.8946,13.901,63300.0
2009-07-02 10:45:00,21.97,21.98,21.95,21.96,34700.0,13.901,13.9073,13.8883,13.8946,34700.0
2009-07-02 10:50:00,21.96,21.97,21.95,21.97,27200.0,13.8946,13.901,13.8883,13.901,27200.0
2009-07-02 10:55:00,21.97,21.99,21.97,21.97,28200.0,13.901,13.9136,13.901,13.901,28200.0
2009-07-02 11:00:00,21.97,21.98,21.96,21.98,18300.0,13.901,13.9073,13.8946,13.9073,18300.0
2009-07-02 11:05:00,21.97,21.98,21.97,21.97,20800.0,13.901,13.9073,13.901,13.901,20800.0
2009-07-02 11:10:00,21.98,22.01,21.97,22.0,39000.0,13.9073,13.9263,13.901,13.9199,39000.0
2009-07-02 11:15:00,22.0,22.0,21.99,21.99,20000.0,13.9199,13.9199,13.9136,13.9136,20000.0
2009-07-02 11:20:00,22.0,22.03,21.99,22.03,62400.0,13.9199,13.9389,13.9136,13.9389,62400.0
2009-07-02 11:25:00,22.02,22.03,22.0,22.01,32700.0,13.9326,13.9389,13.9199,13.9263,32700.0
2009-07-02 11:30:00,22.0,22.01,21.98,21.99,14100.0,13.9199,13.9263,13.9073,13.9136,14100.0
2009-07-02 11:35:00,21.98,21.99,21.96,21.97,23100.0,13.9073,13.9136,13.8946,13.901,23100.0
2009-07-02 11:40:00,21.96,21.97,21.95,21.95,19900.0,13.8946,13.901,13.8883,13.8883,19900.0
2009-07-02 11:45:00,21.95,21.95,21.93,21.94,30500.0,13.8883,13.8883,13.8757,13.882,30500.0
2009-07-02 11:50:00,21.94,21.94,21.93,21.94,24400.0,13.882,13.882,13.8757,13.882,24400.0
2009-07-02 11:55:00,21.94,21.94,21.93,21.94,6700.0,13.882,13.882,13.8757,13.882,6700.0
2009-07-02 12:00:00,21.93,21.94,21.93,21.93,9900.0,13.8757,13.882,13.8757,13.8757,9900.0
2009-07-02 12:05:00,21.94,21.94,21.93,21.93,21100.0,13.882,13.882,13.8757,13.8757,21100.0
2009-07-02 12:10:00,21.94,21.94,21.93,21.94,21300.0,13.882,13.882,13.8757,13.882,21300.0
2009-07-02 12:15:00,21.94,21.94,21.93,21.93,13100.0,13.882,13.882,13.8757,13.8757,13100.0
2009-07-02 12:20:00,21.94,21.94,21.93,21.93,17400.0,13.882,13.882,13.8757,13.8757,17400.0
2009-07-02 12:25:00,21.94,21.94,21.93,21.93,26300.0,13.882,13.882,13.8757,13.8757,26300.0
2009-07-02 12:30:00,21.93,21.94,21.93,21.94,20300.0,13.8757,13.882,13.8757,13.882,20300.0
2009-07-02 12:35:00,21.94,21.94,21.93,21.94,24900.0,13.882,13.882,13.8757,13.882,24900.0
2009-07-02 12:40:00,21.94,21.94,21.91,21.91,78200.0,13.882,13.882,13.863,13.863,78200.0
2009-07-02 12:45:00,21.92,21.92,21.91,21.92,15500.0,13.8693,13.8693,13.863,13.8693,15500.0
2009-07-02 12:50:00,21.91,21.92,21.9,21.9,43400.0,13.863,13.8693,13.8567,13.8567,43400.0
2009-07-02 12:55:00,21.9,21.91,21.9,21.9,12600.0,13.8567,13.863,13.8567,13.8567,12600.0
2009-07-02 13:00:00,21.9,21.91,21.88,21.89,56200.0,13.8567,13.863,13.844,13.8503,56200.0
2009-07-02 13:05:00,21.89,21.89,21.87,21.88,43200.0,13.8503,13.8503,13.8377,13.844,43200.0
2009-07-02 13:10:00,21.88,21.88,21.87,21.87,27200.0,13.844,13.844,13.8377,13.8377,27200.0
2009-07-02 13:15:00,21.87,21.88,21.87,21.88,15400.0,13.8377,13.844,13.8377,13.844,15400.0
2009-07-02 13:20:00,21.88,21.93,21.87,21.93,167900.0,13.844,13.8757,13.8377,13.8757,167900.0
2009-07-02 13:25:00,21.93,21.98,21.92,21.93,62000.0,13.8757,13.9073,13.8693,13.8757,62000.0
2009-07-02 13:30:00,21.93,21.93,21.88,21.89,24400.0,13.8757,13.8757,13.844,13.8503,24400.0
2009-07-02 13:35:00,21.89,21.9,21.88,21.89,12800.0,13.8503,13.8567,13.844,13.8503,12800.0
2009-07-02 13:40:00,21.9,21.95,21.89,21.93,39300.0,13.8567,13.8883,13.8503,13.8757,39300.0
2009-07-02 13:45:00,21.93,21.94,21.93,21.94,9500.0,13.8757,13.882,13.8757,13.882,9500.0
2009-07-02 13:50:00,21.94,21.94,21.91,21.92,27000.0,13.882,13.882,13.863,13.8693,27000.0
2009-07-02 13:55:00,21.91,21.92,21.91,21.91,6900.0,13.863,13.8693,13.863,13.863,6900.0
2009-07-02 14:00:00,21.92,21.95,21.91,21.95,39200.0,13.8693,13.8883,13.863,13.8883,39200.0
2009-07-02 14:05:00,21.94,21.96,21.94,21.94,30000.0,13.882,13.8946,13.882,13.882,30000.0
2009-07-02 14:10:00,21.95,21.95,21.91,21.91,29100.0,13.8883,13.8883,13.863,13.863,29100.0
2009-07-02 14:15:00,21.91,21.91,21.88,21.88,32700.0,13.863,13.863,13.844,13.844,32700.0
2009-07-02 14:20:00,21.88,21.91,21.88,21.91,41300.0,13.844,13.863,13.844,13.863,41300.0
2009-07-02 14:25:00,21.91,21.91,21.89,21.89,20500.0,13.863,13.863,13.8503,13.8503,20500.0
2009-07-02 14:30:00,21.89,21.9,21.86,21.86,37200.0,13.8503,13.8567,13.8314,13.8314,37200.0
2009-07-02 14:35:00,21.87,21.89,21.86,21.88,30500.0,13.8377,13.8503,13.8314,13.844,30500.0
2009-07-02 14:40:00,21.88,21.89,21.87,21.87,23400.0,13.844,13.8503,13.8377,13.8377,23400.0
2009-07-02 14:45:00,21.87,21.91,21.86,21.9,66900.0,13.8377,13.863,13.8314,13.8567,66900.0
2009-07-02 14:50:00,21.91,21.92,21.89,21.9,44200.0,13.863,13.8693,13.8503,13.8567,44200.0
2009-07-02 14:55:00,21.9,21.91,21.9,21.9,19400.0,13.8567,13.863,13.8567,13.8567,19400.0
2009-07-02 15:00:00,21.91,21.93,21.9,21.93,21000.0,13.863,13.8757,13.8567,13.8757,21000.0
2009-07-02 15:05:00,21.93,21.94,21.92,21.94,9800.0,13.8757,13.882,13.8693,13.882,9800.0
2009-07-02 15:10:00,21.94,21.94,21.9,21.92,39900.0,13.882,13.882,13.8567,13.8693,39900.0
2009-07-02 15:15:00,21.93,21.94,21.92,21.94,11600.0,13.8757,13.882,13.8693,13.882,11600.0
2009-07-02 15:20:00,21.94,21.94,21.85,21.87,58200.0,13.882,13.882,13.825,13.8377,58200.0
2009-07-02 15:25:00,21.86,21.88,21.85,21.85,48300.0,13.8314,13.844,13.825,13.825,48300.0
2009-07-02 15:30:00,21.86,21.88,21.84,21.87,60500.0,13.8314,13.844,13.8187,13.8377,60500.0
2009-07-02 15:35:00,21.87,21.9,21.86,21.89,86100.0,13.8377,13.8567,13.8314,13.8503,86100.0
2009-07-02 15:40:00,21.88,21.89,21.86,21.87,52600.0,13.844,13.8503,13.8314,13.8377,52600.0
2009-07-02 15:45:00,21.87,21.91,21.87,21.89,46100.0,13.8377,13.863,13.8377,13.8503,46100.0
2009-07-02 15:50:00,21.89,21.91,21.88,21.89,60200.0,13.8503,13.863,13.844,13.8503,60200.0
2009-07-02 15:55:00,21.89,21.89,21.83,21.85,140400.0,13.8503,13.8503,13.8124,13.825,140400.0
2009-07-06 09:30:00,21.87,21.98,21.85,21.98,69600.0,13.8377,13.9073,13.825,13.9073,69600.0
2009-07-06 09:35:00,21.98,21.98,21.89,21.92,47000.0,13.9073,13.9073,13.8503,13.8693,47000.0
2009-07-06 09:40:00,21.92,21.95,21.9,21.95,34200.0,13.8693,13.8883,13.8567,13.8883,34200.0
2009-07-06 09:45:00,21.95,22.0,21.9,22.0,32100.0,13.8883,13.9199,13.8567,13.9199,32100.0
2009-07-06 09:50:00,22.0,22.02,21.99,22.01,36300.0,13.9199,13.9326,13.9136,13.9263,36300.0
2009-07-06 09:55:00,22.02,22.03,22.0,22.01,18400.0,13.9326,13.9389,13.9199,13.9263,18400.0
2009-07-06 10:00:00,22.03,22.07,22.0,22.03,146900.0,13.9389,13.9642,13.9199,13.9389,146900.0
2009-07-06 10:05:00,22.04,22.06,22.0,22.01,122800.0,13.9453,13.9579,13.9199,13.9263,122800.0
2009-07-06 10:10:00,22.02,22.04,22.0,22.03,82000.0,13.9326,13.9453,13.9199,13.9389,82000.0
2009-07-06 10:15:00,22.04,22.05,22.0,22.01,59600.0,13.9453,13.9516,13.9199,13.9263,59600.0
2009-07-06 10:20:00,22.02,22.02,21.96,21.98,36400.0,13.9326,13.9326,13.8946,13.9073,36400.0
2009-07-06 10:25:00,21.98,21.99,21.97,21.98,28700.0,13.9073,13.9136,13.901,13.9073,28700.0
2009-07-06 10:30:00,21.98,22.03,21.97,22.01,76700.0,13.9073,13.9389,13.901,13.9263,76700.0
2009-07-06 10:35:00,22.0,22.01,21.99,22.01,42100.0,13.9199,13.9263,13.9136,13.9263,42100.0
2009-07-06 10:40:00,22.01,22.01,21.98,22.0,78700.0,13.9263,13.9263,13.9073,13.9199,78700.0
2009-07-06 10:45:00,22.0,22.07,21.99,22.05,65900.0,13.9199,13.9642,13.9136,13.9516,65900.0
2009-07-06 10:50:00,22.06,22.11,22.05,22.09,81600.0,13.9579,13.9895,13.9516,13.9769,81600.0
2009-07-06 10:55:00,22.1,22.1,22.06,22.07,48000.0,13.9832,13.9832,13.9579,13.9642,48000.0
2009-07-06 11:00:00,22.07,22.07,22.06,22.07,15400.0,13.9642,13.9642,13.9579,13.9642,15400.0
2009-07-06 11:05:00,22.07,22.12,22.06,22.12,48600.0,13.9642,13.9959,13.9579,13.9959,48600.0
2009-07-06 11:10:00,22.12,22.16,22.11,22.15,30500.0,13.9959,14.0212,13.9895,14.0149,30500.0
2009-07-06 11:15:00,22.16,22.18,22.15,22.18,28800.0,14.0212,14.0338,14.0149,14.0338,28800.0
2009-07-06 11:20:00,22.18,22.18,22.15,22.16,22900.0,14.0338,14.0338,14.0149,14.0212,22900.0
2009-07-06 11:25:00,22.16,22.16,22.14,22.14,17200.0,14.0212,14.0212,14.0085,14.0085,17200.0
2009-07-06 11:30:00,22.14,22.15,22.14,22.15,19600.0,14.0085,14.0149,14.0085,14.0149,19600.0
2009-07-06 11:35:00,22.14,22.15,22.14,22.15,19200.0,14.0085,14.0149,14.0085,14.0149,19200.0
2009-07-06 11:40:00,22.15,22.15,22.12,22.13,35000.0,14.0149,14.0149,13.9959,14.0022,35000.0
2009-07-06 11:45:00,22.13,22.18,22.13,22.18,37700.0,14.0022,14.0338,14.0022,14.0338,37700.0
2009-07-06 11:50:00,22.18,22.21,22.17,22.17,53700.0,14.0338,14.0528,14.0275,14.0275,53700.0
2009-07-06 11:55:00,22.18,22.18,22.15,22.16,26700.0,14.0338,14.0338,14.0149,14.0212,26700.0
2009-07-06 12:00:00,22.16,22.18,22.16,22.17,15700.0,14.0212,14.0338,14.0212,14.0275,15700.0
2009-07-06 12:05:00,22.18,22.18,22.16,22.17,8800.0,14.0338,14.0338,14.0212,14.0275,8800.0
2009-07-06 12:10:00,22.17,22.17,22.15,22.17,22600.0,14.0275,14.0275,14.0149,14.0275,22600.0
2009-07-06 12:15:00,22.16,22.17,22.15,22.16,19900.0,14.0212,14.0275,14.0149,14.0212,19900.0
2009-07-06 12:20:00,22.16,22.18,22.15,22.17,26800.0,14.0212,14.0338,14.0149,14.0275,26800.0
2009-07-06 12:25:00,22.18,22.18,22.14,22.14,47600.0,14.0338,14.0338,14.0085,14.0085,47600.0
2009-07-06 12:30:00,22.14,22.15,22.11,22.11,45700.0,14.0085,14.0149,13.9895,13.9895,45700.0
2009-07-06 12:35:00,22.11,22.12,22.08,22.09,46400.0,13.9895,13.9959,13.9706,13.9769,46400.0
2009-07-06 12:40:00,22.1,22.1,22.06,22.07,36300.0,13.9832,13.9832,13.9579,13.9642,36300.0
2009-07-06 12:45:00,22.07,22.07,22.05,22.06,11900.0,13.9642,13.9642,13.9516,13.9579,11900.0
2009-07-06 12:50:00,22.05,22.11,22.05,22.06,88700.0,13.9516,13.9895,13.9516,13.9579,88700.0
2009-07-06 12:55:00,22.05,22.06,22.04,22.06,33600.0,13.9516,13.9579,13.9453,13.9579,33600.0
2009-07-06 13:00:00,22.06,22.06,22.05,22.06,23500.0,13.9579,13.9579,13.9516,13.9579,23500.0
2009-07-06 13:05:00,22.06,22.08,22.05,22.08,25300.0,13.9579,13.9706,13.9516,13.9706,25300.0
2009-07-06 13:10:00,22.08,22.09,22.07,22.09,19900.0,13.9706,13.9769,13.9642,13.9769,19900.0
2009-07-06 13:15:00,22.09,22.14,22.08,22.14,29000.0,13.9769,14.0085,13.9706,14.0085,29000.0
2009-07-06 13:20:00,22.13,22.18,22.13,22.18,41900.0,14.0022,14.0338,14.0022,14.0338,41900.0
2009-07-06 13:25:00,22.18,22.19,22.17,22.17,16100.0,14.0338,14.0402,14.0275,14.0275,16100.0
2009-07-06 13:30:00,22.18,22.18,22.17,22.18,12100.0,14.0338,14.0338,14.0275,14.0338,12100.0
2009-07-06 13:35:00,22.17,22.19,22.17,22.17,17700.0,14.0275,14.0402,14.0275,14.0275,17700.0
2009-07-06 13:40:00,22.18,22.19,22.17,22.19,13900.0,14.0338,14.0402,14.0275,14.0402,13900.0
2009-07-06 13:45:00,22.18,22.19,22.17,22.19,27700.0,14.0338,14.0402,14.0275,14.0402,27700.0
2009-07-06 13:50:00,22.18,22.21,22.18,22.21,15500.0,14.0338,14.0528,14.0338,14.0528,15500.0
2009-07-06 13:55:00,22.21,22.21,22.18,22.18,30700.0,14.0528,14.0528,14.0338,14.0338,30700.0
2009-07-06 14:00:00,22.19,22.2,22.18,22.2,11400.0,14.0402,14.0465,14.0338,14.0465,11400.0
2009-07-06 14:05:00,22.2,22.22,22.19,22.22,21400.0,14.0465,14.0591,14.0402,14.0591,21400.0
2009-07-06 14:10:00,22.21,22.23,22.21,22.22,19900.0,14.0528,14.0655,14.0528,14.0591,19900.0
2009-07-06 14:15:00,22.23,22.25,22.22,22.23,22400.0,14.0655,14.0781,14.0591,14.0655,22400.0
2009-07-06 14:20:00,22.24,22.24,22.22,22.23,25100.0,14.0718,14.0718,14.0591,14.0655,25100.0
2009-07-06 14:25:00,22.23,22.23,22.22,22.23,4000.0,14.0655,14.0655,14.0591,14.0655,4000.0
2009-07-06 14:30:00,22.23,22.23,22.22,22.23,14600.0,14.0655,14.0655,14.0591,14.0655,14600.0
2009-07-06 14:35:00,22.23,22.23,22.22,22.22,25200.0,14.0655,14.0655,14.0591,14.0591,25200.0
2009-07-06 14:40:00,22.22,22.23,22.19,22.19,31600.0,14.0591,14.0655,14.0402,14.0402,31600.0
2009-07-06 14:45:00,22.19,22.22,22.19,22.21,27500.0,14.0402,14.0591,14.0402,14.0528,27500.0
2009-07-06 14:50:00,22.21,22.22,22.2,22.21,27700.0,14.0528,14.0591,14.0465,14.0528,27700.0
2009-07-06 14:55:00,22.21,22.24,22.2,22.23,28200.0,14.0528,14.0718,14.0465,14.0655,28200.0
2009-07-06 15:00:00,22.23,22.26,22.23,22.24,41900.0,14.0655,14.0845,14.0655,14.0718,41900.0
2009-07-06 15:05:00,22.25,22.25,22.24,22.24,23600.0,14.0781,14.0781,14.0718,14.0718,23600.0
2009-07-06 15:10:00,22.24,22.25,22.2,22.21,44500.0,14.0718,14.0781,14.0465,14.0528,44500.0
2009-07-06 15:15:00,22.2,22.22,22.2,22.21,31500.0,14.0465,14.0591,14.0465,14.0528,31500.0
2009-07-06 15:20:00,22.21,22.22,22.2,22.21,39600.0,14.0528,14.0591,14.0465,14.0528,39600.0
2009-07-06 15:25:00,22.22,22.22,22.18,22.19,55700.0,14.0591,14.0591,14.0338,14.0402,55700.0
2009-07-06 15:30:00,22.18,22.19,22.11,22.13,77200.0,14.0338,14.0402,13.9895,14.0022,77200.0
2009-07-06 15:35:00,22.13,22.15,22.12,22.14,94100.0,14.0022,14.0149,13.9959,14.0085,94100.0
2009-07-06 15:40:00,22.15,22.18,22.14,22.18,55100.0,14.0149,14.0338,14.0085,14.0338,55100.0
2009-07-06 15:45:00,22.17,22.25,22.17,22.19,83700.0,14.0275,14.0781,14.0275,14.0402,83700.0
2009-07-06 15:50:00,22.18,22.2,22.17,22.19,164400.0,14.0338,14.0465,14.0275,14.0402,164400.0
2009-07-06 15:55:00,22.19,22.21,22.17,22.2,171100.0,14.0402,14.0528,14.0275,14.0465,171100.0
2009-07-07 09:30:00,22.15,22.28,22.03,22.04,47300.0,14.0149,14.0971,13.9389,13.9453,47300.0
2009-07-07 09:35:00,22.06,22.11,22.04,22.07,51000.0,13.9579,13.9895,13.9453,13.9642,51000.0
2009-07-07 09:40:00,22.06,22.06,22.01,22.03,35800.0,13.9579,13.9579,13.9263,13.9389,35800.0
2009-07-07 09:45:00,22.03,22.13,22.02,22.09,94900.0,13.9389,14.0022,13.9326,13.9769,94900.0
2009-07-07 09:50:00,22.1,22.23,22.09,22.17,82400.0,13.9832,14.0655,13.9769,14.0275,82400.0
2009-07-07 09:55:00,22.18,22.2,22.17,22.2,42200.0,14.0338,14.0465,14.0275,14.0465,42200.0
2009-07-07 10:00:00,22.2,22.2,22.14,22.15,47000.0,14.0465,14.0465,14.0085,14.0149,47000.0
2009-07-07 10:05:00,22.14,22.15,22.11,22.14,56000.0,14.0085,14.0149,13.9895,14.0085,56000.0
2009-07-07 10:10:00,22.13,22.14,22.07,22.07,41900.0,14.0022,14.0085,13.9642,13.9642,41900.0
2009-07-07 10:15:00,22.06,22.06,22.02,22.03,50000.0,13.9579,13.9579,13.9326,13.9389,50000.0
2009-07-07 10:20:00,22.02,22.05,22.02,22.05,29000.0,13.9326,13.9516,13.9326,13.9516,29000.0
2009-07-07 10:25:00,22.04,22.04,22.0,22.02,74400.0,13.9453,13.9453,13.9199,13.9326,74400.0
2009-07-07 10:30:00,22.01,22.02,22.0,22.01,49600.0,13.9263,13.9326,13.9199,13.9263,49600.0
2009-07-07 10:35:00,22.01,22.01,21.91,21.92,125400.0,13.9263,13.9263,13.863,13.8693,125400.0
2009-07-07 10:40:00,21.91,21.92,21.85,21.85,113000.0,13.863,13.8693,13.825,13.825,113000.0
2009-07-07 10:45:00,21.85,21.86,21.77,21.82,179700.0,13.825,13.8314,13.7744,13.8061,179700.0
2009-07-07 10:50:00,21.83,21.91,21.83,21.91,53900.0,13.8124,13.863,13.8124,13.863,53900.0
2009-07-07 10:55:00,21.92,21.92,21.87,21.9,17600.0,13.8693,13.8693,13.8377,13.8567,17600.0
2009-07-07 11:00:00,21.9,21.91,21.86,21.9,37500.0,13.8567,13.863,13.8314,13.8567,37500.0
2009-07-07 11:05:00,21.89,21.95,21.89,21.92,22700.0,13.8503,13.8883,13.8503,13.8693,22700.0
2009-07-07 11:10:00,21.92,21.98,21.92,21.97,21400.0,13.8693,13.9073,13.8693,13.901,21400.0
2009-07-07 11:15:00,21.97,21.97,21.95,21.97,18300.0,13.901,13.901,13.8883,13.901,18300.0
2009-07-07 11:20:00,21.97,21.97,21.96,21.96,20400.0,13.901,13.901,13.8946,13.8946,20400.0
2009-07-07 11:25:00,21.97,21.97,21.93,21.93,164900.0,13.901,13.901,13.8757,13.8757,164900.0
2009-07-07 11:30:00,21.93,21.97,21.92,21.97,44900.0,13.8757,13.901,13.8693,13.901,44900.0
2009-07-07 11:35:00,21.98,22.0,21.97,21.99,42800.0,13.9073,13.9199,13.901,13.9136,42800.0
2009-07-07 11:40:00,21.99,22.01,21.99,22.0,41600.0,13.9136,13.9263,13.9136,13.9199,41600.0
2009-07-07 11:45:00,22.0,22.0,21.98,22.0,63500.0,13.9199,13.9199,13.9073,13.9199,63500.0
2009-07-07 11:50:00,22.0,22.03,21.99,22.02,32600.0,13.9199,13.9389,13.9136,13.9326,32600.0
2009-07-07 11:55:00,22.03,22.03,22.02,22.03,15100.0,13.9389,13.9389,13.9326,13.9389,15100.0
2009-07-07 12:00:00,22.02,22.03,22.0,22.0,17200.0,13.9326,13.9389,13.9199,13.9199,17200.0
2009-07-07 12:05:00,22.0,22.01,22.0,22.0,8400.0,13.9199,13.9263,13.9199,13.9199,8400.0
2009-07-07 12:10:00,22.01,22.01,21.99,22.0,32400.0,13.9263,13.9263,13.9136,13.9199,32400.0
2009-07-07 12:15:00,21.99,22.0,21.99,22.0,9400.0,13.9136,13.9199,13.9136,13.9199,9400.0
2009-07-07 12:20:00,21.99,22.0,21.99,22.0,7700.0,13.9136,13.9199,13.9136,13.9199,7700.0
2009-07-07 12:25:00,22.0,22.0,21.98,21.99,14600.0,13.9199,13.9199,13.9073,13.9136,14600.0
2009-07-07 12:30:00,21.99,21.99,21.98,21.99,15200.0,13.9136,13.9136,13.9073,13.9136,15200.0
2009-07-07 12:35:00,21.99,22.0,21.98,21.99,8900.0,13.9136,13.9199,13.9073,13.9136,8900.0
2009-07-07 12:40:00,21.99,22.0,21.99,22.0,35000.0,13.9136,13.9199,13.9136,13.9199,35000.0
2009-07-07 12:45:00,22.0,22.0,21.99,21.99,3300.0,13.9199,13.9199,13.9136,13.9136,3300.0
2009-07-07 12:50:00,22.0,22.0,21.99,22.0,18100.0,13.9199,13.9199,13.9136,13.9199,18100.0
2009-07-07 12:55:00,22.0,22.0,21.99,22.0,5300.0,13.9199,13.9199,13.9136,13.9199,5300.0
2009-07-07 13:00:00,22.0,22.0,21.99,22.0,8900.0,13.9199,13.9199,13.9136,13.9199,8900.0
2009-07-07 13:05:00,22.0,22.0,21.99,22.0,17000.0,13.9199,13.9199,13.9136,13.9199,17000.0
2009-07-07 13:10:00,22.0,22.05,21.99,22.05,27300.0,13.9199,13.9516,13.9136,13.9516,27300.0
2009-07-07 13:15:00,22.04,22.05,22.04,22.05,14100.0,13.9453,13.9516,13.9453,13.9516,14100.0
2009-07-07 13:20:00,22.05,22.05,22.03,22.04,25600.0,13.9516,13.9516,13.9389,13.9453,25600.0
2009-07-07 13:25:00,22.03,22.04,22.03,22.04,11900.0,13.9389,13.9453,13.9389,13.9453,11900.0
2009-07-07 13:30:00,22.03,22.04,22.03,22.03,18300.0,13.9389,13.9453,13.9389,13.9389,18300.0
2009-07-07 13:35:00,22.03,22.03,22.0,22.0,39200.0,13.9389,13.9389,13.9199,13.9199,39200.0
2009-07-07 13:40:00,22.0,22.01,21.98,21.98,28300.0,13.9199,13.9263,13.9073,13.9073,28300.0
2009-07-07 13:45:00,21.98,21.99,21.98,21.99,18200.0,13.9073,13.9136,13.9073,13.9136,18200.0
2009-07-07 13:50:00,21.98,21.99,21.98,21.98,18300.0,13.9073,13.9136,13.9073,13.9073,18300.0
2009-07-07 13:55:00,21.99,22.0,21.98,21.98,51400.0,13.9136,13.9199,13.9073,13.9073,51400.0
2009-07-07 14:00:00,21.99,21.99,21.96,21.97,14800.0,13.9136,13.9136,13.8946,13.901,14800.0
2009-07-07 14:05:00,21.97,21.97,21.95,21.96,14800.0,13.901,13.901,13.8883,13.8946,14800.0
2009-07-07 14:10:00,21.96,21.96,21.95,21.96,10500.0,13.8946,13.8946,13.8883,13.8946,10500.0
2009-07-07 14:15:00,21.95,21.96,21.92,21.93,29900.0,13.8883,13.8946,13.8693,13.8757,29900.0
2009-07-07 14:20:00,21.93,21.93,21.9,21.9,46300.0,13.8757,13.8757,13.8567,13.8567,46300.0
2009-07-07 14:25:00,21.91,21.91,21.9,21.91,15900.0,13.863,13.863,13.8567,13.863,15900.0
2009-07-07 14:30:00,21.9,21.91,21.9,21.91,11500.0,13.8567,13.863,13.8567,13.863,11500.0
2009-07-07 14:35:00,21.91,21.91,21.89,21.9,53700.0,13.863,13.863,13.8503,13.8567,53700.0
2009-07-07 14:40:00,21.9,21.9,21.89,21.9,6200.0,13.8567,13.8567,13.8503,13.8567,6200.0
2009-07-07 14:45:00,21.9,21.93,21.86,21.86,53900.0,13.8567,13.8757,13.8314,13.8314,53900.0
2009-07-07 14:50:00,21.86,21.87,21.8,21.8,99100.0,13.8314,13.8377,13.7934,13.7934,99100.0
2009-07-07 14:55:00,21.8,21.8,21.78,21.79,42300.0,13.7934,13.7934,13.7807,13.7871,42300.0
2009-07-07 15:00:00,21.79,21.79,21.77,21.78,45400.0,13.7871,13.7871,13.7744,13.7807,45400.0
2009-07-07 15:05:00,21.78,21.79,21.76,21.78,67000.0,13.7807,13.7871,13.7681,13.7807,67000.0
2009-07-07 15:10:00,21.78,21.79,21.78,21.79,30500.0,13.7807,13.7871,13.7807,13.7871,30500.0
2009-07-07 15:15:00,21.79,21.81,21.78,21.8,120600.0,13.7871,13.7997,13.7807,13.7934,120600.0
2009-07-07 15:20:00,21.8,21.8,21.77,21.78,74600.0,13.7934,13.7934,13.7744,13.7807,74600.0
2009-07-07 15:25:00,21.77,21.79,21.75,21.78,96100.0,13.7744,13.7871,13.7618,13.7807,96100.0
2009-07-07 15:30:00,21.77,21.8,21.77,21.8,78400.0,13.7744,13.7934,13.7744,13.7934,78400.0
2009-07-07 15:35:00,21.8,21.8,21.76,21.77,52100.0,13.7934,13.7934,13.7681,13.7744,52100.0
2009-07-07 15:40:00,21.76,21.77,21.75,21.76,88600.0,13.7681,13.7744,13.7618,13.7681,88600.0
2009-07-07 15:45:00,21.76,21.76,21.69,21.7,116800.0,13.7681,13.7681,13.7238,13.7301,116800.0
2009-07-07 15:50:00,21.69,21.7,21.67,21.68,123900.0,13.7238,13.7301,13.7111,13.7175,123900.0
2009-07-07 15:55:00,21.68,21.69,21.67,21.67,363800.0,13.7175,13.7238,13.7111,13.7111,363800.0
2009-07-08 09:30:00,21.79,21.87,21.78,21.82,57700.0,13.7871,13.8377,13.7807,13.8061,57700.0
2009-07-08 09:35:00,21.82,21.84,21.77,21.77,62600.0,13.8061,13.8187,13.7744,13.7744,62600.0
2009-07-08 09:40:00,21.77,21.79,21.76,21.78,30600.0,13.7744,13.7871,13.7681,13.7807,30600.0
2009-07-08 09:45:00,21.78,21.8,21.77,21.79,21100.0,13.7807,13.7934,13.7744,13.7871,21100.0
2009-07-08 09:50:00,21.8,21.8,21.75,21.78,85000.0,13.7934,13.7934,13.7618,13.7807,85000.0
2009-07-08 09:55:00,21.77,21.77,21.74,21.74,54900.0,13.7744,13.7744,13.7554,13.7554,54900.0
2009-07-08 10:00:00,21.75,21.79,21.73,21.74,122800.0,13.7618,13.7871,13.7491,13.7554,122800.0
2009-07-08 10:05:00,21.75,21.76,21.69,21.7,89700.0,13.7618,13.7681,13.7238,13.7301,89700.0
2009-07-08 10:10:00,21.7,21.76,21.7,21.75,43500.0,13.7301,13.7681,13.7301,13.7618,43500.0
2009-07-08 10:15:00,21.75,21.77,21.75,21.75,38700.0,13.7618,13.7744,13.7618,13.7618,38700.0
2009-07-08 10:20:00,21.76,21.82,21.75,21.78,83000.0,13.7681,13.8061,13.7618,13.7807,83000.0
2009-07-08 10:25:00,21.78,21.8,21.76,21.8,80900.0,13.7807,13.7934,13.7681,13.7934,80900.0
2009-07-08 10:30:00,21.8,21.81,21.77,21.8,26500.0,13.7934,13.7997,13.7744,13.7934,26500.0
2009-07-08 10:35:00,21.8,21.81,21.68,21.68,73800.0,13.7934,13.7997,13.7175,13.7175,73800.0
2009-07-08 10:40:00,21.68,21.76,21.68,21.76,51400.0,13.7175,13.7681,13.7175,13.7681,51400.0
2009-07-08 10:45:00,21.76,21.78,21.73,21.73,57700.0,13.7681,13.7807,13.7491,13.7491,57700.0
2009-07-08 10:50:00,21.73,21.75,21.71,21.73,27700.0,13.7491,13.7618,13.7365,13.7491,27700.0
2009-07-08 10:55:00,21.73,21.75,21.71,21.74,32400.0,13.7491,13.7618,13.7365,13.7554,32400.0
2009-07-08 11:00:00,21.73,21.75,21.72,21.75,17700.0,13.7491,13.7618,13.7428,13.7618,17700.0
2009-07-08 11:05:00,21.74,21.75,21.68,21.72,66800.0,13.7554,13.7618,13.7175,13.7428,66800.0
2009-07-08 11:10:00,21.73,21.75,21.72,21.72,32200.0,13.7491,13.7618,13.7428,13.7428,32200.0
2009-07-08 11:15:00,21.72,21.73,21.69,21.73,48200.0,13.7428,13.7491,13.7238,13.7491,48200.0
2009-07-08 11:20:00,21.73,21.73,21.68,21.7,70200.0,13.7491,13.7491,13.7175,13.7301,70200.0
2009-07-08 11:25:00,21.7,21.71,21.69,21.7,15800.0,13.7301,13.7365,13.7238,13.7301,15800.0
2009-07-08 11:30:00,21.7,21.71,21.69,21.7,50300.0,13.7301,13.7365,13.7238,13.7301,50300.0
2009-07-08 11:35:00,21.7,21.7,21.69,21.7,26400.0,13.7301,13.7301,13.7238,13.7301,26400.0
2009-07-08 11:40:00,21.69,21.73,21.69,21.72,59000.0,13.7238,13.7491,13.7238,13.7428,59000.0
2009-07-08 11:45:00,21.72,21.73,21.71,21.72,39100.0,13.7428,13.7491,13.7365,13.7428,39100.0
2009-07-08 11:50:00,21.73,21.73,21.67,21.68,24200.0,13.7491,13.7491,13.7111,13.7175,24200.0
2009-07-08 11:55:00,21.69,21.74,21.68,21.73,35400.0,13.7238,13.7554,13.7175,13.7491,35400.0
2009-07-08 12:00:00,21.74,21.74,21.7,21.72,19200.0,13.7554,13.7554,13.7301,13.7428,19200.0
2009-07-08 12:05:00,21.72,21.74,21.72,21.74,13700.0,13.7428,13.7554,13.7428,13.7554,13700.0
2009-07-08 12:10:00,21.74,21.75,21.73,21.74,41700.0,13.7554,13.7618,13.7491,13.7554,41700.0
2009-07-08 12:15:00,21.73,21.74,21.69,21.7,29000.0,13.7491,13.7554,13.7238,13.7301,29000.0
2009-07-08 12:20:00,21.7,21.7,21.66,21.67,33900.0,13.7301,13.7301,13.7048,13.7111,33900.0
2009-07-08 12:25:00,21.67,21.68,21.66,21.67,17400.0,13.7111,13.7175,13.7048,13.7111,17400.0
2009-07-08 12:30:00,21.66,21.69,21.66,21.68,17800.0,13.7048,13.7238,13.7048,13.7175,17800.0
2009-07-08 12:35:00,21.68,21.68,21.65,21.65,13000.0,13.7175,13.7175,13.6985,13.6985,13000.0
2009-07-08 12:40:00,21.66,21.66,21.64,21.64,25300.0,13.7048,13.7048,13.6922,13.6922,25300.0
2009-07-08 12:45:00,21.65,21.67,21.64,21.65,27100.0,13.6985,13.7111,13.6922,13.6985,27100.0
2009-07-08 12:50:00,21.65,21.66,21.64,21.65,43200.0,13.6985,13.7048,13.6922,13.6985,43200.0
2009-07-08 12:55:00,21.65,21.65,21.57,21.58,107400.0,13.6985,13.6985,13.6479,13.6542,107400.0
2009-07-08 13:00:00,21.58,21.61,21.57,21.59,56800.0,13.6542,13.6732,13.6479,13.6605,56800.0
2009-07-08 13:05:00,21.59,21.62,21.58,21.6,81800.0,13.6605,13.6795,13.6542,13.6669,81800.0
2009-07-08 13:10:00,21.6,21.6,21.54,21.54,64900.0,13.6669,13.6669,13.6289,13.6289,64900.0
2009-07-08 13:15:00,21.55,21.59,21.54,21.58,94500.0,13.6352,13.6605,13.6289,13.6542,94500.0
2009-07-08 13:20:00,21.58,21.63,21.58,21.62,85500.0,13.6542,13.6858,13.6542,13.6795,85500.0
2009-07-08 13:25:00,21.63,21.66,21.63,21.65,93900.0,13.6858,13.7048,13.6858,13.6985,93900.0
2009-07-08 13:30:00,21.65,21.66,21.64,21.64,29100.0,13.6985,13.7048,13.6922,13.6922,29100.0
2009-07-08 13:35:00,21.65,21.65,21.64,21.64,25300.0,13.6985,13.6985,13.6922,13.6922,25300.0
2009-07-08 13:40:00,21.64,21.67,21.64,21.66,44500.0,13.6922,13.7111,13.6922,13.7048,44500.0
2009-07-08 13:45:00,21.65,21.68,21.64,21.68,21400.0,13.6985,13.7175,13.6922,13.7175,21400.0
2009-07-08 13:50:00,21.68,21.7,21.67,21.69,19500.0,13.7175,13.7301,13.7111,13.7238,19500.0
2009-07-08 13:55:00,21.69,21.72,21.69,21.7,42900.0,13.7238,13.7428,13.7238,13.7301,42900.0
2009-07-08 14:00:00,21.71,21.75,21.7,21.75,22100.0,13.7365,13.7618,13.7301,13.7618,22100.0
2009-07-08 14:05:00,21.75,21.75,21.71,21.72,36500.0,13.7618,13.7618,13.7365,13.7428,36500.0
2009-07-08 14:10:00,21.72,21.75,21.72,21.74,30800.0,13.7428,13.7618,13.7428,13.7554,30800.0
2009-07-08 14:15:00,21.73,21.75,21.7,21.71,41800.0,13.7491,13.7618,13.7301,13.7365,41800.0
2009-07-08 14:20:00,21.71,21.76,21.71,21.75,40700.0,13.7365,13.7681,13.7365,13.7618,40700.0
2009-07-08 14:25:00,21.75,21.76,21.73,21.74,28200.0,13.7618,13.7681,13.7491,13.7554,28200.0
2009-07-08 14:30:00,21.74,21.74,21.7,21.7,26600.0,13.7554,13.7554,13.7301,13.7301,26600.0
2009-07-08 14:35:00,21.7,21.75,21.7,21.75,32600.0,13.7301,13.7618,13.7301,13.7618,32600.0
2009-07-08 14:40:00,21.75,21.76,21.74,21.75,40900.0,13.7618,13.7681,13.7554,13.7618,40900.0
2009-07-08 14:45:00,21.75,21.75,21.73,21.75,33000.0,13.7618,13.7618,13.7491,13.7618,33000.0
2009-07-08 14:50:00,21.75,21.77,21.75,21.76,71300.0,13.7618,13.7744,13.7618,13.7681,71300.0
2009-07-08 14:55:00,21.76,21.77,21.73,21.77,76000.0,13.7681,13.7744,13.7491,13.7744,76000.0
2009-07-08 15:00:00,21.76,21.77,21.76,21.76,37500.0,13.7681,13.7744,13.7681,13.7681,37500.0
2009-07-08 15:05:00,21.77,21.8,21.75,21.78,66700.0,13.7744,13.7934,13.7618,13.7807,66700.0
2009-07-08 15:10:00,21.79,21.8,21.77,21.8,49300.0,13.7871,13.7934,13.7744,13.7934,49300.0
2009-07-08 15:15:00,21.8,21.82,21.78,21.8,67900.0,13.7934,13.8061,13.7807,13.7934,67900.0
2009-07-08 15:20:00,21.8,21.81,21.76,21.76,66000.0,13.7934,13.7997,13.7681,13.7681,66000.0
2009-07-08 15:25:00,21.76,21.8,21.76,21.78,123800.0,13.7681,13.7934,13.7681,13.7807,123800.0
2009-07-08 15:30:00,21.78,21.78,21.77,21.78,44300.0,13.7807,13.7807,13.7744,13.7807,44300.0
2009-07-08 15:35:00,21.78,21.79,21.75,21.76,165400.0,13.7807,13.7871,13.7618,13.7681,165400.0
2009-07-08 15:40:00,21.75,21.8,21.74,21.78,231200.0,13.7618,13.7934,13.7554,13.7807,231200.0
2009-07-08 15:45:00,21.79,21.84,21.78,21.82,138300.0,13.7871,13.8187,13.7807,13.8061,138300.0
2009-07-08 15:50:00,21.82,21.83,21.72,21.72,309600.0,13.8061,13.8124,13.7428,13.7428,309600.0
2009-07-08 15:55:00,21.72,21.76,21.69,21.7,652200.0,13.7428,13.7681,13.7238,13.7301,652200.0
2009-07-09 09:30:00,21.84,21.95,21.72,21.74,49700.0,13.8187,13.8883,13.7428,13.7554,49700.0
2009-07-09 09:35:00,21.73,21.75,21.68,21.72,59300.0,13.7491,13.7618,13.7175,13.7428,59300.0
2009-07-09 09:40:00,21.69,21.72,21.61,21.67,49300.0,13.7238,13.7428,13.6732,13.7111,49300.0
2009-07-09 09:45:00,21.66,21.7,21.64,21.69,29200.0,13.7048,13.7301,13.6922,13.7238,29200.0
2009-07-09 09:50:00,21.68,21.74,21.68,21.72,48800.0,13.7175,13.7554,13.7175,13.7428,48800.0
2009-07-09 09:55:00,21.72,21.74,21.67,21.73,77700.0,13.7428,13.7554,13.7111,13.7491,77700.0
2009-07-09 10:00:00,21.73,21.74,21.68,21.73,89400.0,13.7491,13.7554,13.7175,13.7491,89400.0
2009-07-09 10:05:00,21.72,21.8,21.72,21.78,100300.0,13.7428,13.7934,13.7428,13.7807,100300.0
2009-07-09 10:10:00,21.78,21.79,21.69,21.7,35600.0,13.7807,13.7871,13.7238,13.7301,35600.0
2009-07-09 10:15:00,21.7,21.76,21.69,21.73,42200.0,13.7301,13.7681,13.7238,13.7491,42200.0
2009-07-09 10:20:00,21.73,21.76,21.72,21.75,17700.0,13.7491,13.7681,13.7428,13.7618,17700.0
2009-07-09 10:25:00,21.75,21.75,21.65,21.66,74400.0,13.7618,13.7618,13.6985,13.7048,74400.0
2009-07-09 10:30:00,21.66,21.69,21.64,21.69,38300.0,13.7048,13.7238,13.6922,13.7238,38300.0
2009-07-09 10:35:00,21.69,21.77,21.69,21.72,41100.0,13.7238,13.7744,13.7238,13.7428,41100.0
2009-07-09 10:40:00,21.72,21.76,21.72,21.76,29700.0,13.7428,13.7681,13.7428,13.7681,29700.0
2009-07-09 10:45:00,21.75,21.76,21.68,21.69,35400.0,13.7618,13.7681,13.7175,13.7238,35400.0
2009-07-09 10:50:00,21.68,21.75,21.68,21.75,16600.0,13.7175,13.7618,13.7175,13.7618,16600.0
2009-07-09 10:55:00,21.74,21.77,21.71,21.73,60700.0,13.7554,13.7744,13.7365,13.7491,60700.0
2009-07-09 11:00:00,21.72,21.72,21.67,21.69,16700.0,13.7428,13.7428,13.7111,13.7238,16700.0
2009-07-09 11:05:00,21.69,21.7,21.59,21.59,65600.0,13.7238,13.7301,13.6605,13.6605,65600.0
2009-07-09 11:10:00,21.59,21.68,21.59,21.68,69000.0,13.6605,13.7175,13.6605,13.7175,69000.0
2009-07-09 11:15:00,21.67,21.69,21.62,21.69,39900.0,13.7111,13.7238,13.6795,13.7238,39900.0
2009-07-09 11:20:00,21.69,21.73,21.69,21.72,29000.0,13.7238,13.7491,13.7238,13.7428,29000.0
2009-07-09 11:25:00,21.73,21.74,21.72,21.74,10500.0,13.7491,13.7554,13.7428,13.7554,10500.0
2009-07-09 11:30:00,21.74,21.75,21.7,21.75,32300.0,13.7554,13.7618,13.7301,13.7618,32300.0
2009-07-09 11:35:00,21.75,21.76,21.71,21.73,43800.0,13.7618,13.7681,13.7365,13.7491,43800.0
2009-07-09 11:40:00,21.72,21.74,21.72,21.73,22700.0,13.7428,13.7554,13.7428,13.7491,22700.0
2009-07-09 11:45:00,21.74,21.75,21.73,21.74,23100.0,13.7554,13.7618,13.7491,13.7554,23100.0
2009-07-09 11:50:00,21.74,21.75,21.72,21.72,49600.0,13.7554,13.7618,13.7428,13.7428,49600.0
2009-07-09 11:55:00,21.73,21.76,21.72,21.75,48200.0,13.7491,13.7681,13.7428,13.7618,48200.0
2009-07-09 12:00:00,21.75,21.77,21.74,21.74,145900.0,13.7618,13.7744,13.7554,13.7554,145900.0
2009-07-09 12:05:00,21.75,21.75,21.74,21.74,18900.0,13.7618,13.7618,13.7554,13.7554,18900.0
2009-07-09 12:10:00,21.75,21.75,21.74,21.74,13800.0,13.7618,13.7618,13.7554,13.7554,13800.0
2009-07-09 12:15:00,21.74,21.8,21.74,21.79,82800.0,13.7554,13.7934,13.7554,13.7871,82800.0
2009-07-09 12:20:00,21.79,21.8,21.76,21.76,55200.0,13.7871,13.7934,13.7681,13.7681,55200.0
2009-07-09 12:25:00,21.76,21.78,21.74,21.75,41300.0,13.7681,13.7807,13.7554,13.7618,41300.0
2009-07-09 12:30:00,21.75,21.8,21.74,21.79,25800.0,13.7618,13.7934,13.7554,13.7871,25800.0
2009-07-09 12:35:00,21.79,21.8,21.78,21.8,12300.0,13.7871,13.7934,13.7807,13.7934,12300.0
2009-07-09 12:40:00,21.79,21.83,21.79,21.81,19400.0,13.7871,13.8124,13.7871,13.7997,19400.0
2009-07-09 12:45:00,21.82,21.84,21.81,21.83,29400.0,13.8061,13.8187,13.7997,13.8124,29400.0
2009-07-09 12:50:00,21.84,21.85,21.82,21.84,19200.0,13.8187,13.825,13.8061,13.8187,19200.0
2009-07-09 12:55:00,21.85,21.85,21.84,21.84,7300.0,13.825,13.825,13.8187,13.8187,7300.0
2009-07-09 13:00:00,21.84,21.85,21.8,21.81,28400.0,13.8187,13.825,13.7934,13.7997,28400.0
2009-07-09 13:05:00,21.81,21.83,21.81,21.83,14800.0,13.7997,13.8124,13.7997,13.8124,14800.0
2009-07-09 13:10:00,21.82,21.84,21.8,21.81,85300.0,13.8061,13.8187,13.7934,13.7997,85300.0
2009-07-09 13:15:00,21.81,21.81,21.78,21.81,37700.0,13.7997,13.7997,13.7807,13.7997,37700.0
2009-07-09 13:20:00,21.81,21.84,21.8,21.81,66100.0,13.7997,13.8187,13.7934,13.7997,66100.0
2009-07-09 13:25:00,21.81,21.86,21.81,21.86,54600.0,13.7997,13.8314,13.7997,13.8314,54600.0
2009-07-09 13:30:00,21.86,21.91,21.85,21.85,65900.0,13.8314,13.863,13.825,13.825,65900.0
2009-07-09 13:35:00,21.85,21.87,21.85,21.86,13800.0,13.825,13.8377,13.825,13.8314,13800.0
2009-07-09 13:40:00,21.85,21.89,21.85,21.88,34000.0,13.825,13.8503,13.825,13.844,34000.0
2009-07-09 13:45:00,21.87,21.89,21.86,21.87,32800.0,13.8377,13.8503,13.8314,13.8377,32800.0
2009-07-09 13:50:00,21.87,21.89,21.85,21.85,42100.0,13.8377,13.8503,13.825,13.825,42100.0
2009-07-09 13:55:00,21.85,21.86,21.84,21.85,26300.0,13.825,13.8314,13.8187,13.825,26300.0
2009-07-09 14:00:00,21.85,21.86,21.83,21.83,55100.0,13.825,13.8314,13.8124,13.8124,55100.0
2009-07-09 14:05:00,21.84,21.86,21.83,21.85,39700.0,13.8187,13.8314,13.8124,13.825,39700.0
2009-07-09 14:10:00,21.85,21.89,21.85,21.89,50700.0,13.825,13.8503,13.825,13.8503,50700.0
2009-07-09 14:15:00,21.89,21.92,21.88,21.92,12900.0,13.8503,13.8693,13.844,13.8693,12900.0
2009-07-09 14:20:00,21.92,21.92,21.91,21.92,15300.0,13.8693,13.8693,13.863,13.8693,15300.0
2009-07-09 14:25:00,21.91,21.95,21.91,21.94,56600.0,13.863,13.8883,13.863,13.882,56600.0
2009-07-09 14:30:00,21.94,21.95,21.92,21.92,21400.0,13.882,13.8883,13.8693,13.8693,21400.0
2009-07-09 14:35:00,21.92,21.94,21.92,21.92,24900.0,13.8693,13.882,13.8693,13.8693,24900.0
2009-07-09 14:40:00,21.92,21.93,21.91,21.91,28700.0,13.8693,13.8757,13.863,13.863,28700.0
2009-07-09 14:45:00,21.91,21.92,21.91,21.91,15500.0,13.863,13.8693,13.863,13.863,15500.0
2009-07-09 14:50:00,21.92,21.93,21.91,21.93,31900.0,13.8693,13.8757,13.863,13.8757,31900.0
2009-07-09 14:55:00,21.92,21.92,21.86,21.87,37600.0,13.8693,13.8693,13.8314,13.8377,37600.0
2009-07-09 15:00:00,21.86,21.86,21.82,21.83,51500.0,13.8314,13.8314,13.8061,13.8124,51500.0
2009-07-09 15:05:00,21.82,21.83,21.79,21.79,56100.0,13.8061,13.8124,13.7871,13.7871,56100.0
2009-07-09 15:10:00,21.79,21.83,21.79,21.82,50000.0,13.7871,13.8124,13.7871,13.8061,50000.0
2009-07-09 15:15:00,21.82,21.83,21.8,21.82,46200.0,13.8061,13.8124,13.7934,13.8061,46200.0
2009-07-09 15:20:00,21.82,21.83,21.79,21.79,33700.0,13.8061,13.8124,13.7871,13.7871,33700.0
2009-07-09 15:25:00,21.79,21.8,21.75,21.77,56000.0,13.7871,13.7934,13.7618,13.7744,56000.0
2009-07-09 15:30:00,21.77,21.78,21.72,21.73,61400.0,13.7744,13.7807,13.7428,13.7491,61400.0
2009-07-09 15:35:00,21.73,21.76,21.73,21.75,32600.0,13.7491,13.7681,13.7491,13.7618,32600.0
2009-07-09 15:40:00,21.76,21.81,21.76,21.81,48900.0,13.7681,13.7997,13.7681,13.7997,48900.0
2009-07-09 15:45:00,21.81,21.82,21.79,21.82,115300.0,13.7997,13.8061,13.7871,13.8061,115300.0
2009-07-09 15:50:00,21.82,21.83,21.78,21.8,80500.0,13.8061,13.8124,13.7807,13.7934,80500.0
2009-07-09 15:55:00,21.8,21.81,21.78,21.8,187600.0,13.7934,13.7997,13.7807,13.7934,187600.0
2009-07-10 09:30:00,21.75,21.88,21.68,21.72,43000.0,13.7618,13.844,13.7175,13.7428,43000.0
2009-07-10 09:35:00,21.72,21.76,21.63,21.68,81000.0,13.7428,13.7681,13.6858,13.7175,81000.0
2009-07-10 09:40:00,21.7,21.72,21.61,21.68,73400.0,13.7301,13.7428,13.6732,13.7175,73400.0
2009-07-10 09:45:00,21.67,21.7,21.63,21.65,63900.0,13.7111,13.7301,13.6858,13.6985,63900.0
2009-07-10 09:50:00,21.65,21.72,21.65,21.68,61400.0,13.6985,13.7428,13.6985,13.7175,61400.0
2009-07-10 09:55:00,21.68,21.71,21.56,21.56,86700.0,13.7175,13.7365,13.6415,13.6415,86700.0
2009-07-10 10:00:00,21.56,21.62,21.51,21.59,113200.0,13.6415,13.6795,13.6099,13.6605,113200.0
2009-07-10 10:05:00,21.59,21.61,21.54,21.55,69900.0,13.6605,13.6732,13.6289,13.6352,69900.0
2009-07-10 10:10:00,21.55,21.65,21.55,21.65,52100.0,13.6352,13.6985,13.6352,13.6985,52100.0
2009-07-10 10:15:00,21.64,21.7,21.64,21.66,85400.0,13.6922,13.7301,13.6922,13.7048,85400.0
2009-07-10 10:20:00,21.65,21.67,21.59,21.6,87000.0,13.6985,13.7111,13.6605,13.6669,87000.0
2009-07-10 10:25:00,21.6,21.6,21.54,21.55,51100.0,13.6669,13.6669,13.6289,13.6352,51100.0
2009-07-10 10:30:00,21.55,21.56,21.51,21.54,74100.0,13.6352,13.6415,13.6099,13.6289,74100.0
2009-07-10 10:35:00,21.54,21.55,21.49,21.51,45500.0,13.6289,13.6352,13.5973,13.6099,45500.0
2009-07-10 10:40:00,21.51,21.51,21.43,21.43,127500.0,13.6099,13.6099,13.5593,13.5593,127500.0
2009-07-10 10:45:00,21.43,21.49,21.41,21.49,124200.0,13.5593,13.5973,13.5466,13.5973,124200.0
2009-07-10 10:50:00,21.49,21.55,21.48,21.55,49900.0,13.5973,13.6352,13.5909,13.6352,49900.0
2009-07-10 10:55:00,21.55,21.6,21.53,21.53,30000.0,13.6352,13.6669,13.6226,13.6226,30000.0
2009-07-10 11:00:00,21.54,21.54,21.49,21.5,46300.0,13.6289,13.6289,13.5973,13.6036,46300.0
2009-07-10 11:05:00,21.51,21.52,21.48,21.52,17000.0,13.6099,13.6162,13.5909,13.6162,17000.0
2009-07-10 11:10:00,21.51,21.52,21.47,21.47,28400.0,13.6099,13.6162,13.5846,13.5846,28400.0
2009-07-10 11:15:00,21.47,21.5,21.41,21.42,49500.0,13.5846,13.6036,13.5466,13.553,49500.0
2009-07-10 11:20:00,21.42,21.45,21.42,21.44,27400.0,13.553,13.5719,13.553,13.5656,27400.0
2009-07-10 11:25:00,21.44,21.44,21.4,21.43,18900.0,13.5656,13.5656,13.5403,13.5593,18900.0
2009-07-10 11:30:00,21.42,21.44,21.4,21.42,42400.0,13.553,13.5656,13.5403,13.553,42400.0
2009-07-10 11:35:00,21.42,21.44,21.41,21.42,31300.0,13.553,13.5656,13.5466,13.553,31300.0
2009-07-10 11:40:00,21.43,21.44,21.41,21.43,39600.0,13.5593,13.5656,13.5466,13.5593,39600.0
2009-07-10 11:45:00,21.43,21.46,21.42,21.45,17300.0,13.5593,13.5783,13.553,13.5719,17300.0
2009-07-10 11:50:00,21.45,21.48,21.45,21.46,23300.0,13.5719,13.5909,13.5719,13.5783,23300.0
2009-07-10 11:55:00,21.47,21.47,21.46,21.47,5300.0,13.5846,13.5846,13.5783,13.5846,5300.0
2009-07-10 12:00:00,21.47,21.49,21.46,21.48,20000.0,13.5846,13.5973,13.5783,13.5909,20000.0
2009-07-10 12:05:00,21.49,21.51,21.48,21.49,32500.0,13.5973,13.6099,13.5909,13.5973,32500.0
2009-07-10 12:10:00,21.49,21.5,21.49,21.49,28100.0,13.5973,13.6036,13.5973,13.5973,28100.0
2009-07-10 12:15:00,21.49,21.5,21.49,21.49,9600.0,13.5973,13.6036,13.5973,13.5973,9600.0
2009-07-10 12:20:00,21.49,21.5,21.49,21.49,11300.0,13.5973,13.6036,13.5973,13.5973,11300.0
2009-07-10 12:25:00,21.5,21.5,21.49,21.5,12900.0,13.6036,13.6036,13.5973,13.6036,12900.0
2009-07-10 12:30:00,21.49,21.5,21.46,21.46,16300.0,13.5973,13.6036,13.5783,13.5783,16300.0
2009-07-10 12:35:00,21.46,21.5,21.46,21.49,35400.0,13.5783,13.6036,13.5783,13.5973,35400.0
2009-07-10 12:40:00,21.5,21.52,21.49,21.5,21500.0,13.6036,13.6162,13.5973,13.6036,21500.0
2009-07-10 12:45:00,21.51,21.51,21.5,21.5,16600.0,13.6099,13.6099,13.6036,13.6036,16600.0
2009-07-10 12:50:00,21.5,21.5,21.48,21.5,23200.0,13.6036,13.6036,13.5909,13.6036,23200.0
2009-07-10 12:55:00,21.5,21.5,21.49,21.49,2500.0,13.6036,13.6036,13.5973,13.5973,2500.0
2009-07-10 13:00:00,21.49,21.5,21.49,21.5,6600.0,13.5973,13.6036,13.5973,13.6036,6600.0
2009-07-10 13:05:00,21.5,21.5,21.49,21.5,15300.0,13.6036,13.6036,13.5973,13.6036,15300.0
2009-07-10 13:10:00,21.5,21.5,21.49,21.5,10200.0,13.6036,13.6036,13.5973,13.6036,10200.0
2009-07-10 13:15:00,21.5,21.55,21.49,21.52,52600.0,13.6036,13.6352,13.5973,13.6162,52600.0
2009-07-10 13:20:00,21.51,21.51,21.49,21.5,40600.0,13.6099,13.6099,13.5973,13.6036,40600.0
2009-07-10 13:25:00,21.5,21.51,21.48,21.49,21800.0,13.6036,13.6099,13.5909,13.5973,21800.0
2009-07-10 13:30:00,21.49,21.51,21.49,21.51,27700.0,13.5973,13.6099,13.5973,13.6099,27700.0
2009-07-10 13:35:00,21.5,21.52,21.5,21.52,14700.0,13.6036,13.6162,13.6036,13.6162,14700.0
2009-07-10 13:40:00,21.52,21.53,21.51,21.53,31600.0,13.6162,13.6226,13.6099,13.6226,31600.0
2009-07-10 13:45:00,21.53,21.53,21.52,21.53,14500.0,13.6226,13.6226,13.6162,13.6226,14500.0
2009-07-10 13:50:00,21.52,21.53,21.49,21.49,44100.0,13.6162,13.6226,13.5973,13.5973,44100.0
2009-07-10 13:55:00,21.49,21.49,21.47,21.48,15900.0,13.5973,13.5973,13.5846,13.5909,15900.0
2009-07-10 14:00:00,21.48,21.48,21.46,21.48,28000.0,13.5909,13.5909,13.5783,13.5909,28000.0
2009-07-10 14:05:00,21.48,21.5,21.48,21.49,9200.0,13.5909,13.6036,13.5909,13.5973,9200.0
2009-07-10 14:10:00,21.49,21.5,21.47,21.47,16400.0,13.5973,13.6036,13.5846,13.5846,16400.0
2009-07-10 14:15:00,21.47,21.5,21.47,21.49,13700.0,13.5846,13.6036,13.5846,13.5973,13700.0
2009-07-10 14:20:00,21.49,21.5,21.46,21.46,18000.0,13.5973,13.6036,13.5783,13.5783,18000.0
2009-07-10 14:25:00,21.47,21.49,21.46,21.48,28400.0,13.5846,13.5973,13.5783,13.5909,28400.0
2009-07-10 14:30:00,21.48,21.49,21.48,21.48,16300.0,13.5909,13.5973,13.5909,13.5909,16300.0
2009-07-10 14:35:00,21.49,21.49,21.48,21.49,14700.0,13.5973,13.5973,13.5909,13.5973,14700.0
2009-07-10 14:40:00,21.49,21.49,21.48,21.48,12600.0,13.5973,13.5973,13.5909,13.5909,12600.0
2009-07-10 14:45:00,21.48,21.49,21.44,21.46,50300.0,13.5909,13.5973,13.5656,13.5783,50300.0
2009-07-10 14:50:00,21.46,21.48,21.42,21.43,45400.0,13.5783,13.5909,13.553,13.5593,45400.0
2009-07-10 14:55:00,21.43,21.46,21.43,21.44,23600.0,13.5593,13.5783,13.5593,13.5656,23600.0
2009-07-10 15:00:00,21.45,21.45,21.41,21.42,46600.0,13.5719,13.5719,13.5466,13.553,46600.0
2009-07-10 15:05:00,21.43,21.45,21.43,21.43,21100.0,13.5593,13.5719,13.5593,13.5593,21100.0
2009-07-10 15:10:00,21.44,21.45,21.43,21.45,30300.0,13.5656,13.5719,13.5593,13.5719,30300.0
2009-07-10 15:15:00,21.45,21.47,21.44,21.46,71700.0,13.5719,13.5846,13.5656,13.5783,71700.0
2009-07-10 15:20:00,21.47,21.47,21.44,21.45,39300.0,13.5846,13.5846,13.5656,13.5719,39300.0
2009-07-10 15:25:00,21.45,21.46,21.44,21.44,36200.0,13.5719,13.5783,13.5656,13.5656,36200.0
2009-07-10 15:30:00,21.44,21.45,21.43,21.45,47800.0,13.5656,13.5719,13.5593,13.5719,47800.0
2009-07-10 15:35:00,21.45,21.48,21.44,21.47,32900.0,13.5719,13.5909,13.5656,13.5846,32900.0
2009-07-10 15:40:00,21.48,21.51,21.47,21.5,74000.0,13.5909,13.6099,13.5846,13.6036,74000.0
2009-07-10 15:45:00,21.51,21.57,21.5,21.56,91600.0,13.6099,13.6479,13.6036,13.6415,91600.0
2009-07-10 15:50:00,21.56,21.57,21.51,21.52,64400.0,13.6415,13.6479,13.6099,13.6162,64400.0
2009-07-10 15:55:00,21.52,21.54,21.49,21.5,229100.0,13.6162,13.6289,13.5973,13.6036,229100.0
2009-07-13 09:30:00,21.53,21.61,21.43,21.6,50800.0,13.6226,13.6732,13.5593,13.6669,50800.0
2009-07-13 09:35:00,21.59,21.66,21.56,21.61,24100.0,13.6605,13.7048,13.6415,13.6732,24100.0
2009-07-13 09:40:00,21.61,21.62,21.51,21.59,65800.0,13.6732,13.6795,13.6099,13.6605,65800.0
2009-07-13 09:45:00,21.59,21.59,21.49,21.52,79200.0,13.6605,13.6605,13.5973,13.6162,79200.0
2009-07-13 09:50:00,21.52,21.55,21.5,21.53,26300.0,13.6162,13.6352,13.6036,13.6226,26300.0
2009-07-13 09:55:00,21.54,21.54,21.47,21.49,48100.0,13.6289,13.6289,13.5846,13.5973,48100.0
2009-07-13 10:00:00,21.49,21.5,21.44,21.45,69400.0,13.5973,13.6036,13.5656,13.5719,69400.0
2009-07-13 10:05:00,21.45,21.47,21.42,21.43,21700.0,13.5719,13.5846,13.553,13.5593,21700.0
2009-07-13 10:10:00,21.43,21.44,21.41,21.43,21800.0,13.5593,13.5656,13.5466,13.5593,21800.0
2009-07-13 10:15:00,21.43,21.43,21.38,21.42,57500.0,13.5593,13.5593,13.5277,13.553,57500.0
2009-07-13 10:20:00,21.42,21.43,21.4,21.42,30100.0,13.553,13.5593,13.5403,13.553,30100.0
2009-07-13 10:25:00,21.42,21.45,21.39,21.44,40600.0,13.553,13.5719,13.534,13.5656,40600.0
2009-07-13 10:30:00,21.45,21.5,21.44,21.49,25800.0,13.5719,13.6036,13.5656,13.5973,25800.0
2009-07-13 10:35:00,21.48,21.56,21.48,21.56,23100.0,13.5909,13.6415,13.5909,13.6415,23100.0
2009-07-13 10:40:00,21.56,21.57,21.54,21.55,19000.0,13.6415,13.6479,13.6289,13.6352,19000.0
2009-07-13 10:45:00,21.55,21.57,21.53,21.56,22300.0,13.6352,13.6479,13.6226,13.6415,22300.0
2009-07-13 10:50:00,21.57,21.6,21.56,21.57,29100.0,13.6479,13.6669,13.6415,13.6479,29100.0
2009-07-13 10:55:00,21.57,21.63,21.52,21.62,156600.0,13.6479,13.6858,13.6162,13.6795,156600.0
2009-07-13 11:00:00,21.62,21.65,21.59,21.63,53900.0,13.6795,13.6985,13.6605,13.6858,53900.0
2009-07-13 11:05:00,21.63,21.66,21.63,21.65,12000.0,13.6858,13.7048,13.6858,13.6985,12000.0
2009-07-13 11:10:00,21.65,21.66,21.65,21.65,12600.0,13.6985,13.7048,13.6985,13.6985,12600.0
2009-07-13 11:15:00,21.65,21.66,21.65,21.65,13700.0,13.6985,13.7048,13.6985,13.6985,13700.0
2009-07-13 11:20:00,21.65,21.66,21.65,21.65,10800.0,13.6985,13.7048,13.6985,13.6985,10800.0
2009-07-13 11:25:00,21.66,21.66,21.65,21.65,12200.0,13.7048,13.7048,13.6985,13.6985,12200.0
2009-07-13 11:30:00,21.66,21.74,21.65,21.71,51400.0,13.7048,13.7554,13.6985,13.7365,51400.0
2009-07-13 11:35:00,21.71,21.75,21.71,21.73,20700.0,13.7365,13.7618,13.7365,13.7491,20700.0
2009-07-13 11:40:00,21.73,21.74,21.72,21.73,6400.0,13.7491,13.7554,13.7428,13.7491,6400.0
2009-07-13 11:45:00,21.74,21.78,21.74,21.74,25500.0,13.7554,13.7807,13.7554,13.7554,25500.0
2009-07-13 11:50:00,21.74,21.75,21.72,21.72,17800.0,13.7554,13.7618,13.7428,13.7428,17800.0
2009-07-13 11:55:00,21.72,21.73,21.71,21.72,14700.0,13.7428,13.7491,13.7365,13.7428,14700.0
2009-07-13 12:00:00,21.73,21.75,21.73,21.73,9300.0,13.7491,13.7618,13.7491,13.7491,9300.0
2009-07-13 12:05:00,21.73,21.74,21.73,21.74,8600.0,13.7491,13.7554,13.7491,13.7554,8600.0
2009-07-13 12:10:00,21.74,21.74,21.73,21.74,5300.0,13.7554,13.7554,13.7491,13.7554,5300.0
2009-07-13 12:15:00,21.74,21.77,21.74,21.77,23500.0,13.7554,13.7744,13.7554,13.7744,23500.0
2009-07-13 12:20:00,21.76,21.8,21.76,21.8,13500.0,13.7681,13.7934,13.7681,13.7934,13500.0
2009-07-13 12:25:00,21.8,21.81,21.79,21.81,8400.0,13.7934,13.7997,13.7871,13.7997,8400.0
2009-07-13 12:30:00,21.81,21.82,21.81,21.82,11000.0,13.7997,13.8061,13.7997,13.8061,11000.0
2009-07-13 12:35:00,21.81,21.81,21.78,21.79,25500.0,13.7997,13.7997,13.7807,13.7871,25500.0
2009-07-13 12:40:00,21.79,21.81,21.79,21.81,10000.0,13.7871,13.7997,13.7871,13.7997,10000.0
2009-07-13 12:45:00,21.81,21.83,21.79,21.82,26300.0,13.7997,13.8124,13.7871,13.8061,26300.0
2009-07-13 12:50:00,21.81,21.82,21.8,21.82,10500.0,13.7997,13.8061,13.7934,13.8061,10500.0
2009-07-13 12:55:00,21.82,21.83,21.78,21.79,31400.0,13.8061,13.8124,13.7807,13.7871,31400.0
2009-07-13 13:00:00,21.8,21.82,21.8,21.82,5700.0,13.7934,13.8061,13.7934,13.8061,5700.0
2009-07-13 13:05:00,21.81,21.84,21.81,21.84,16700.0,13.7997,13.8187,13.7997,13.8187,16700.0
2009-07-13 13:10:00,21.83,21.83,21.8,21.82,20700.0,13.8124,13.8124,13.7934,13.8061,20700.0
2009-07-13 13:15:00,21.83,21.85,21.82,21.85,16700.0,13.8124,13.825,13.8061,13.825,16700.0
2009-07-13 13:20:00,21.84,21.88,21.84,21.88,28400.0,13.8187,13.844,13.8187,13.844,28400.0
2009-07-13 13:25:00,21.88,21.88,21.87,21.87,4500.0,13.844,13.844,13.8377,13.8377,4500.0
2009-07-13 13:30:00,21.88,21.88,21.85,21.86,22800.0,13.844,13.844,13.825,13.8314,22800.0
2009-07-13 13:35:00,21.86,21.87,21.85,21.86,11100.0,13.8314,13.8377,13.825,13.8314,11100.0
2009-07-13 13:40:00,21.86,21.87,21.85,21.85,17100.0,13.8314,13.8377,13.825,13.825,17100.0
2009-07-13 13:45:00,21.86,21.88,21.85,21.86,27700.0,13.8314,13.844,13.825,13.8314,27700.0
2009-07-13 13:50:00,21.86,21.86,21.85,21.85,7400.0,13.8314,13.8314,13.825,13.825,7400.0
2009-07-13 13:55:00,21.85,21.89,21.85,21.88,61000.0,13.825,13.8503,13.825,13.844,61000.0
2009-07-13 14:00:00,21.89,21.89,21.87,21.88,7500.0,13.8503,13.8503,13.8377,13.844,7500.0
2009-07-13 14:05:00,21.88,21.88,21.86,21.87,18300.0,13.844,13.844,13.8314,13.8377,18300.0
2009-07-13 14:10:00,21.87,21.92,21.87,21.91,38000.0,13.8377,13.8693,13.8377,13.863,38000.0
2009-07-13 14:15:00,21.91,21.92,21.88,21.89,13600.0,13.863,13.8693,13.844,13.8503,13600.0
2009-07-13 14:20:00,21.9,21.94,21.9,21.94,31300.0,13.8567,13.882,13.8567,13.882,31300.0
2009-07-13 14:25:00,21.93,21.94,21.92,21.92,19400.0,13.8757,13.882,13.8693,13.8693,19400.0
2009-07-13 14:30:00,21.93,21.93,21.92,21.92,9100.0,13.8757,13.8757,13.8693,13.8693,9100.0
2009-07-13 14:35:00,21.92,21.97,21.92,21.97,56200.0,13.8693,13.901,13.8693,13.901,56200.0
2009-07-13 14:40:00,21.97,21.97,21.93,21.94,34600.0,13.901,13.901,13.8757,13.882,34600.0
2009-07-13 14:45:00,21.94,21.94,21.92,21.93,19500.0,13.882,13.882,13.8693,13.8757,19500.0
2009-07-13 14:50:00,21.93,21.96,21.92,21.93,50600.0,13.8757,13.8946,13.8693,13.8757,50600.0
2009-07-13 14:55:00,21.92,21.98,21.91,21.95,73700.0,13.8693,13.9073,13.863,13.8883,73700.0
2009-07-13 15:00:00,21.94,21.95,21.93,21.94,19200.0,13.882,13.8883,13.8757,13.882,19200.0
2009-07-13 15:05:00,21.95,21.96,21.92,21.93,66800.0,13.8883,13.8946,13.8693,13.8757,66800.0
2009-07-13 15:10:00,21.93,21.96,21.92,21.92,69600.0,13.8757,13.8946,13.8693,13.8693,69600.0
2009-07-13 15:15:00,21.92,21.98,21.91,21.98,58600.0,13.8693,13.9073,13.863,13.9073,58600.0
2009-07-13 15:20:00,21.97,21.98,21.9,21.9,48300.0,13.901,13.9073,13.8567,13.8567,48300.0
2009-07-13 15:25:00,21.9,21.91,21.87,21.87,40500.0,13.8567,13.863,13.8377,13.8377,40500.0
2009-07-13 15:30:00,21.87,21.95,21.87,21.95,165000.0,13.8377,13.8883,13.8377,13.8883,165000.0
2009-07-13 15:35:00,21.95,21.95,21.91,21.93,51400.0,13.8883,13.8883,13.863,13.8757,51400.0
2009-07-13 15:40:00,21.93,22.0,21.93,21.96,86700.0,13.8757,13.9199,13.8757,13.8946,86700.0
2009-07-13 15:45:00,21.95,22.0,21.94,21.95,136200.0,13.8883,13.9199,13.882,13.8883,136200.0
2009-07-13 15:50:00,21.95,21.98,21.93,21.95,124500.0,13.8883,13.9073,13.8757,13.8883,124500.0
2009-07-13 15:55:00,21.95,21.97,21.93,21.97,162200.0,13.8883,13.901,13.8757,13.901,162200.0
2009-07-14 09:30:00,21.99,21.99,21.8,21.92,84600.0,13.9136,13.9136,13.7934,13.8693,84600.0
2009-07-14 09:35:00,21.91,21.93,21.8,21.87,62500.0,13.863,13.8757,13.7934,13.8377,62500.0
2009-07-14 09:40:00,21.87,21.87,21.77,21.83,53400.0,13.8377,13.8377,13.7744,13.8124,53400.0
2009-07-14 09:45:00,21.82,21.85,21.81,21.85,29100.0,13.8061,13.825,13.7997,13.825,29100.0
2009-07-14 09:50:00,21.84,21.88,21.81,21.87,47700.0,13.8187,13.844,13.7997,13.8377,47700.0
2009-07-14 09:55:00,21.87,21.88,21.83,21.85,28900.0,13.8377,13.844,13.8124,13.825,28900.0
2009-07-14 10:00:00,21.85,21.88,21.81,21.81,51500.0,13.825,13.844,13.7997,13.7997,51500.0
2009-07-14 10:05:00,21.81,21.81,21.73,21.76,115300.0,13.7997,13.7997,13.7491,13.7681,115300.0
2009-07-14 10:10:00,21.76,21.76,21.66,21.68,127200.0,13.7681,13.7681,13.7048,13.7175,127200.0
2009-07-14 10:15:00,21.68,21.73,21.68,21.73,30100.0,13.7175,13.7491,13.7175,13.7491,30100.0
2009-07-14 10:20:00,21.72,21.76,21.71,21.76,31200.0,13.7428,13.7681,13.7365,13.7681,31200.0
2009-07-14 10:25:00,21.76,21.77,21.73,21.75,29500.0,13.7681,13.7744,13.7491,13.7618,29500.0
2009-07-14 10:30:00,21.75,21.76,21.73,21.73,47800.0,13.7618,13.7681,13.7491,13.7491,47800.0
2009-07-14 10:35:00,21.72,21.73,21.68,21.7,53600.0,13.7428,13.7491,13.7175,13.7301,53600.0
2009-07-14 10:40:00,21.69,21.71,21.67,21.67,29200.0,13.7238,13.7365,13.7111,13.7111,29200.0
2009-07-14 10:45:00,21.68,21.68,21.62,21.62,57400.0,13.7175,13.7175,13.6795,13.6795,57400.0
2009-07-14 10:50:00,21.62,21.65,21.62,21.65,29100.0,13.6795,13.6985,13.6795,13.6985,29100.0
2009-07-14 10:55:00,21.65,21.67,21.65,21.67,23200.0,13.6985,13.7111,13.6985,13.7111,23200.0
2009-07-14 11:00:00,21.66,21.68,21.66,21.66,20900.0,13.7048,13.7175,13.7048,13.7048,20900.0
2009-07-14 11:05:00,21.67,21.68,21.65,21.67,53300.0,13.7111,13.7175,13.6985,13.7111,53300.0
2009-07-14 11:10:00,21.68,21.7,21.67,21.7,41400.0,13.7175,13.7301,13.7111,13.7301,41400.0
2009-07-14 11:15:00,21.7,21.73,21.69,21.73,32300.0,13.7301,13.7491,13.7238,13.7491,32300.0
2009-07-14 11:20:00,21.72,21.74,21.72,21.74,34200.0,13.7428,13.7554,13.7428,13.7554,34200.0
2009-07-14 11:25:00,21.74,21.78,21.72,21.75,50900.0,13.7554,13.7807,13.7428,13.7618,50900.0
2009-07-14 11:30:00,21.76,21.76,21.72,21.72,75400.0,13.7681,13.7681,13.7428,13.7428,75400.0
2009-07-14 11:35:00,21.72,21.72,21.69,21.69,40600.0,13.7428,13.7428,13.7238,13.7238,40600.0
2009-07-14 11:40:00,21.69,21.69,21.68,21.68,21100.0,13.7238,13.7238,13.7175,13.7175,21100.0
2009-07-14 11:45:00,21.69,21.7,21.68,21.69,45800.0,13.7238,13.7301,13.7175,13.7238,45800.0
2009-07-14 11:50:00,21.69,21.71,21.68,21.69,57200.0,13.7238,13.7365,13.7175,13.7238,57200.0
2009-07-14 11:55:00,21.69,21.7,21.69,21.7,24500.0,13.7238,13.7301,13.7238,13.7301,24500.0
2009-07-14 12:00:00,21.7,21.7,21.69,21.69,13800.0,13.7301,13.7301,13.7238,13.7238,13800.0
2009-07-14 12:05:00,21.7,21.71,21.69,21.71,55700.0,13.7301,13.7365,13.7238,13.7365,55700.0
2009-07-14 12:10:00,21.71,21.73,21.7,21.73,28700.0,13.7365,13.7491,13.7301,13.7491,28700.0
2009-07-14 12:15:00,21.73,21.76,21.73,21.75,29800.0,13.7491,13.7681,13.7491,13.7618,29800.0
2009-07-14 12:20:00,21.76,21.76,21.74,21.74,28100.0,13.7681,13.7681,13.7554,13.7554,28100.0
2009-07-14 12:25:00,21.75,21.75,21.74,21.75,11100.0,13.7618,13.7618,13.7554,13.7618,11100.0
2009-07-14 12:30:00,21.75,21.78,21.75,21.77,28600.0,13.7618,13.7807,13.7618,13.7744,28600.0
2009-07-14 12:35:00,21.77,21.82,21.77,21.82,31900.0,13.7744,13.8061,13.7744,13.8061,31900.0
2009-07-14 12:40:00,21.82,21.82,21.81,21.81,8500.0,13.8061,13.8061,13.7997,13.7997,8500.0
2009-07-14 12:45:00,21.82,21.84,21.81,21.83,17300.0,13.8061,13.8187,13.7997,13.8124,17300.0
2009-07-14 12:50:00,21.84,21.86,21.83,21.83,29300.0,13.8187,13.8314,13.8124,13.8124,29300.0
2009-07-14 12:55:00,21.83,21.84,21.81,21.81,19900.0,13.8124,13.8187,13.7997,13.7997,19900.0
2009-07-14 13:00:00,21.81,21.82,21.81,21.81,7000.0,13.7997,13.8061,13.7997,13.7997,7000.0
2009-07-14 13:05:00,21.82,21.84,21.82,21.82,19400.0,13.8061,13.8187,13.8061,13.8061,19400.0
2009-07-14 13:10:00,21.83,21.83,21.82,21.83,16400.0,13.8124,13.8124,13.8061,13.8124,16400.0
2009-07-14 13:15:00,21.83,21.83,21.81,21.81,25100.0,13.8124,13.8124,13.7997,13.7997,25100.0
2009-07-14 13:20:00,21.81,21.82,21.79,21.8,14000.0,13.7997,13.8061,13.7871,13.7934,14000.0
2009-07-14 13:25:00,21.79,21.82,21.79,21.82,24400.0,13.7871,13.8061,13.7871,13.8061,24400.0
2009-07-14 13:30:00,21.81,21.82,21.81,21.81,6600.0,13.7997,13.8061,13.7997,13.7997,6600.0
2009-07-14 13:35:00,21.81,21.85,21.8,21.8,37400.0,13.7997,13.825,13.7934,13.7934,37400.0
2009-07-14 13:40:00,21.8,21.81,21.8,21.8,13200.0,13.7934,13.7997,13.7934,13.7934,13200.0
2009-07-14 13:45:00,21.81,21.81,21.8,21.81,14200.0,13.7997,13.7997,13.7934,13.7997,14200.0
2009-07-14 13:50:00,21.81,21.81,21.79,21.8,36900.0,13.7997,13.7997,13.7871,13.7934,36900.0
2009-07-14 13:55:00,21.79,21.8,21.78,21.78,11900.0,13.7871,13.7934,13.7807,13.7807,11900.0
2009-07-14 14:00:00,21.79,21.79,21.75,21.75,28900.0,13.7871,13.7871,13.7618,13.7618,28900.0
2009-07-14 14:05:00,21.76,21.82,21.75,21.81,36400.0,13.7681,13.8061,13.7618,13.7997,36400.0
2009-07-14 14:10:00,21.82,21.85,21.81,21.85,47600.0,13.8061,13.825,13.7997,13.825,47600.0
2009-07-14 14:15:00,21.85,21.88,21.84,21.88,28500.0,13.825,13.844,13.8187,13.844,28500.0
2009-07-14 14:20:00,21.88,21.9,21.87,21.89,25200.0,13.844,13.8567,13.8377,13.8503,25200.0
2009-07-14 14:25:00,21.89,21.9,21.88,21.89,24900.0,13.8503,13.8567,13.844,13.8503,24900.0
2009-07-14 14:30:00,21.89,21.89,21.87,21.88,20300.0,13.8503,13.8503,13.8377,13.844,20300.0
2009-07-14 14:35:00,21.88,21.94,21.88,21.94,38000.0,13.844,13.882,13.844,13.882,38000.0
2009-07-14 14:40:00,21.94,21.96,21.94,21.96,25700.0,13.882,13.8946,13.882,13.8946,25700.0
2009-07-14 14:45:00,21.96,21.99,21.95,21.95,50600.0,13.8946,13.9136,13.8883,13.8883,50600.0
2009-07-14 14:50:00,21.95,21.98,21.95,21.97,49400.0,13.8883,13.9073,13.8883,13.901,49400.0
2009-07-14 14:55:00,21.97,21.98,21.96,21.96,36700.0,13.901,13.9073,13.8946,13.8946,36700.0
2009-07-14 15:00:00,21.97,21.97,21.95,21.96,41700.0,13.901,13.901,13.8883,13.8946,41700.0
2009-07-14 15:05:00,21.97,21.97,21.95,21.96,24100.0,13.901,13.901,13.8883,13.8946,24100.0
2009-07-14 15:10:00,21.95,21.97,21.95,21.97,23700.0,13.8883,13.901,13.8883,13.901,23700.0
2009-07-14 15:15:00,21.96,21.97,21.96,21.97,26700.0,13.8946,13.901,13.8946,13.901,26700.0
2009-07-14 15:20:00,21.97,21.97,21.94,21.95,90300.0,13.901,13.901,13.882,13.8883,90300.0
2009-07-14 15:25:00,21.95,21.99,21.95,21.96,41300.0,13.8883,13.9136,13.8883,13.8946,41300.0
2009-07-14 15:30:00,21.97,21.97,21.95,21.96,54700.0,13.901,13.901,13.8883,13.8946,54700.0
2009-07-14 15:35:00,21.95,21.97,21.95,21.97,48100.0,13.8883,13.901,13.8883,13.901,48100.0
2009-07-14 15:40:00,21.97,21.97,21.92,21.96,111500.0,13.901,13.901,13.8693,13.8946,111500.0
2009-07-14 15:45:00,21.96,21.96,21.93,21.93,45600.0,13.8946,13.8946,13.8757,13.8757,45600.0
2009-07-14 15:50:00,21.93,21.96,21.93,21.96,58400.0,13.8757,13.8946,13.8757,13.8946,58400.0
2009-07-14 15:55:00,21.96,21.97,21.93,21.95,313100.0,13.8946,13.901,13.8757,13.8883,313100.0
2009-07-15 09:30:00,22.12,22.12,22.01,22.03,66000.0,13.9959,13.9959,13.9263,13.9389,66000.0
2009-07-15 09:35:00,22.03,22.05,21.98,22.0,32300.0,13.9389,13.9516,13.9073,13.9199,32300.0
2009-07-15 09:40:00,22.01,22.11,22.01,22.09,34000.0,13.9263,13.9895,13.9263,13.9769,34000.0
2009-07-15 09:45:00,22.1,22.11,22.07,22.08,47500.0,13.9832,13.9895,13.9642,13.9706,47500.0
2009-07-15 09:50:00,22.1,22.1,22.08,22.08,43700.0,13.9832,13.9832,13.9706,13.9706,43700.0
2009-07-15 09:55:00,22.08,22.14,22.07,22.12,139000.0,13.9706,14.0085,13.9642,13.9959,139000.0
2009-07-15 10:00:00,22.13,22.16,22.07,22.07,76800.0,14.0022,14.0212,13.9642,13.9642,76800.0
2009-07-15 10:05:00,22.06,22.08,22.05,22.07,68900.0,13.9579,13.9706,13.9516,13.9642,68900.0
2009-07-15 10:10:00,22.06,22.09,22.06,22.07,49800.0,13.9579,13.9769,13.9579,13.9642,49800.0
2009-07-15 10:15:00,22.07,22.11,22.07,22.09,45100.0,13.9642,13.9895,13.9642,13.9769,45100.0
2009-07-15 10:20:00,22.08,22.1,22.08,22.1,20500.0,13.9706,13.9832,13.9706,13.9832,20500.0
2009-07-15 10:25:00,22.11,22.17,22.1,22.15,77400.0,13.9895,14.0275,13.9832,14.0149,77400.0
2009-07-15 10:30:00,22.16,22.18,22.15,22.17,54600.0,14.0212,14.0338,14.0149,14.0275,54600.0
2009-07-15 10:35:00,22.17,22.2,22.16,22.19,41500.0,14.0275,14.0465,14.0212,14.0402,41500.0
2009-07-15 10:40:00,22.2,22.24,22.19,22.23,54000.0,14.0465,14.0718,14.0402,14.0655,54000.0
2009-07-15 10:45:00,22.24,22.28,22.24,22.27,34800.0,14.0718,14.0971,14.0718,14.0908,34800.0
2009-07-15 10:50:00,22.27,22.29,22.23,22.23,41100.0,14.0908,14.1034,14.0655,14.0655,41100.0
2009-07-15 10:55:00,22.24,22.24,22.23,22.24,29700.0,14.0718,14.0718,14.0655,14.0718,29700.0
2009-07-15 11:00:00,22.24,22.27,22.23,22.27,44400.0,14.0718,14.0908,14.0655,14.0908,44400.0
2009-07-15 11:05:00,22.27,22.3,22.26,22.3,40400.0,14.0908,14.1098,14.0845,14.1098,40400.0
2009-07-15 11:10:00,22.3,22.3,22.29,22.3,14900.0,14.1098,14.1098,14.1034,14.1098,14900.0
2009-07-15 11:15:00,22.3,22.38,22.29,22.35,109000.0,14.1098,14.1604,14.1034,14.1414,109000.0
2009-07-15 11:20:00,22.35,22.39,22.35,22.38,36900.0,14.1414,14.1667,14.1414,14.1604,36900.0
2009-07-15 11:25:00,22.38,22.43,22.38,22.43,49800.0,14.1604,14.192,14.1604,14.192,49800.0
2009-07-15 11:30:00,22.42,22.44,22.41,22.44,36100.0,14.1857,14.1983,14.1794,14.1983,36100.0
2009-07-15 11:35:00,22.44,22.45,22.4,22.4,42800.0,14.1983,14.2047,14.173,14.173,42800.0
2009-07-15 11:40:00,22.41,22.41,22.39,22.41,37600.0,14.1794,14.1794,14.1667,14.1794,37600.0
2009-07-15 11:45:00,22.4,22.41,22.4,22.41,14200.0,14.173,14.1794,14.173,14.1794,14200.0
2009-07-15 11:50:00,22.4,22.44,22.4,22.41,74400.0,14.173,14.1983,14.173,14.1794,74400.0
2009-07-15 11:55:00,22.41,22.42,22.37,22.37,62900.0,14.1794,14.1857,14.1541,14.1541,62900.0
2009-07-15 12:00:00,22.37,22.38,22.36,22.37,28400.0,14.1541,14.1604,14.1477,14.1541,28400.0
2009-07-15 12:05:00,22.37,22.4,22.36,22.38,79300.0,14.1541,14.173,14.1477,14.1604,79300.0
2009-07-15 12:10:00,22.39,22.4,22.37,22.39,23700.0,14.1667,14.173,14.1541,14.1667,23700.0
2009-07-15 12:15:00,22.38,22.44,22.38,22.43,42500.0,14.1604,14.1983,14.1604,14.192,42500.0
2009-07-15 12:20:00,22.44,22.47,22.43,22.47,44800.0,14.1983,14.2173,14.192,14.2173,44800.0
2009-07-15 12:25:00,22.48,22.49,22.45,22.46,79800.0,14.2237,14.23,14.2047,14.211,79800.0
2009-07-15 12:30:00,22.45,22.52,22.45,22.5,85100.0,14.2047,14.249,14.2047,14.2363,85100.0
2009-07-15 12:35:00,22.51,22.55,22.5,22.55,95600.0,14.2426,14.2679,14.2363,14.2679,95600.0
2009-07-15 12:40:00,22.55,22.56,22.52,22.55,107600.0,14.2679,14.2743,14.249,14.2679,107600.0
2009-07-15 12:45:00,22.55,22.58,22.53,22.54,92600.0,14.2679,14.2869,14.2553,14.2616,92600.0
2009-07-15 12:50:00,22.54,22.57,22.54,22.55,54000.0,14.2616,14.2806,14.2616,14.2679,54000.0
2009-07-15 12:55:00,22.56,22.59,22.55,22.59,105400.0,14.2743,14.2933,14.2679,14.2933,105400.0
2009-07-15 13:00:00,22.58,22.58,22.55,22.57,47800.0,14.2869,14.2869,14.2679,14.2806,47800.0
2009-07-15 13:05:00,22.57,22.58,22.56,22.56,28900.0,14.2806,14.2869,14.2743,14.2743,28900.0
2009-07-15 13:10:00,22.57,22.58,22.55,22.58,75700.0,14.2806,14.2869,14.2679,14.2869,75700.0
2009-07-15 13:15:00,22.57,22.58,22.56,22.57,20800.0,14.2806,14.2869,14.2743,14.2806,20800.0
2009-07-15 13:20:00,22.56,22.58,22.56,22.57,21500.0,14.2743,14.2869,14.2743,14.2806,21500.0
2009-07-15 13:25:00,22.57,22.58,22.56,22.57,49400.0,14.2806,14.2869,14.2743,14.2806,49400.0
2009-07-15 13:30:00,22.58,22.58,22.57,22.58,15200.0,14.2869,14.2869,14.2806,14.2869,15200.0
2009-07-15 13:35:00,22.57,22.59,22.57,22.58,17000.0,14.2806,14.2933,14.2806,14.2869,17000.0
2009-07-15 13:40:00,22.59,22.6,22.59,22.6,15800.0,14.2933,14.2996,14.2933,14.2996,15800.0
2009-07-15 13:45:00,22.6,22.6,22.59,22.59,11900.0,14.2996,14.2996,14.2933,14.2933,11900.0
2009-07-15 13:50:00,22.6,22.66,22.59,22.65,81900.0,14.2996,14.3375,14.2933,14.3312,81900.0
2009-07-15 13:55:00,22.65,22.66,22.65,22.66,16300.0,14.3312,14.3375,14.3312,14.3375,16300.0
2009-07-15 14:00:00,22.66,22.66,22.62,22.63,88600.0,14.3375,14.3375,14.3122,14.3186,88600.0
2009-07-15 14:05:00,22.63,22.69,22.63,22.68,94900.0,14.3186,14.3565,14.3186,14.3502,94900.0
2009-07-15 14:10:00,22.69,22.69,22.64,22.69,106000.0,14.3565,14.3565,14.3249,14.3565,106000.0
2009-07-15 14:15:00,22.68,22.69,22.68,22.69,35600.0,14.3502,14.3565,14.3502,14.3565,35600.0
2009-07-15 14:20:00,22.68,22.73,22.67,22.7,138700.0,14.3502,14.3818,14.3439,14.3629,138700.0
2009-07-15 14:25:00,22.71,22.71,22.69,22.7,64000.0,14.3692,14.3692,14.3565,14.3629,64000.0
2009-07-15 14:30:00,22.7,22.75,22.7,22.74,100100.0,14.3629,14.3945,14.3629,14.3882,100100.0
2009-07-15 14:35:00,22.74,22.75,22.73,22.73,70000.0,14.3882,14.3945,14.3818,14.3818,70000.0
2009-07-15 14:40:00,22.74,22.75,22.73,22.73,45800.0,14.3882,14.3945,14.3818,14.3818,45800.0
2009-07-15 14:45:00,22.73,22.77,22.73,22.77,65400.0,14.3818,14.4071,14.3818,14.4071,65400.0
2009-07-15 14:50:00,22.77,22.77,22.74,22.75,51800.0,14.4071,14.4071,14.3882,14.3945,51800.0
2009-07-15 14:55:00,22.76,22.79,22.75,22.78,66600.0,14.4008,14.4198,14.3945,14.4135,66600.0
2009-07-15 15:00:00,22.79,22.79,22.76,22.76,32200.0,14.4198,14.4198,14.4008,14.4008,32200.0
2009-07-15 15:05:00,22.76,22.77,22.75,22.77,53900.0,14.4008,14.4071,14.3945,14.4071,53900.0
2009-07-15 15:10:00,22.76,22.77,22.76,22.77,107400.0,14.4008,14.4071,14.4008,14.4071,107400.0
2009-07-15 15:15:00,22.77,22.77,22.75,22.75,38400.0,14.4071,14.4071,14.3945,14.3945,38400.0
2009-07-15 15:20:00,22.75,22.77,22.75,22.76,124100.0,14.3945,14.4071,14.3945,14.4008,124100.0
2009-07-15 15:25:00,22.77,22.77,22.75,22.76,86400.0,14.4071,14.4071,14.3945,14.4008,86400.0
2009-07-15 15:30:00,22.76,22.77,22.73,22.74,96200.0,14.4008,14.4071,14.3818,14.3882,96200.0
2009-07-15 15:35:00,22.75,22.76,22.74,22.74,91900.0,14.3945,14.4008,14.3882,14.3882,91900.0
2009-07-15 15:40:00,22.74,22.82,22.74,22.81,191100.0,14.3882,14.4388,14.3882,14.4325,191100.0
2009-07-15 15:45:00,22.82,22.87,22.81,22.86,217300.0,14.4388,14.4704,14.4325,14.4641,217300.0
2009-07-15 15:50:00,22.87,22.88,22.83,22.88,280300.0,14.4704,14.4767,14.4451,14.4767,280300.0
2009-07-15 15:55:00,22.88,22.88,22.84,22.85,290000.0,14.4767,14.4767,14.4514,14.4578,290000.0
2009-07-16 09:30:00,22.74,22.81,22.68,22.74,64300.0,14.3882,14.4325,14.3502,14.3882,64300.0
2009-07-16 09:35:00,22.75,22.76,22.67,22.75,44500.0,14.3945,14.4008,14.3439,14.3945,44500.0
2009-07-16 09:40:00,22.75,22.8,22.74,22.77,43500.0,14.3945,14.4261,14.3882,14.4071,43500.0
2009-07-16 09:45:00,22.77,22.78,22.74,22.75,22200.0,14.4071,14.4135,14.3882,14.3945,22200.0
2009-07-16 09:50:00,22.75,22.79,22.7,22.71,86000.0,14.3945,14.4198,14.3629,14.3692,86000.0
2009-07-16 09:55:00,22.71,22.73,22.69,22.72,23400.0,14.3692,14.3818,14.3565,14.3755,23400.0
2009-07-16 10:00:00,22.71,22.72,22.68,22.68,43500.0,14.3692,14.3755,14.3502,14.3502,43500.0
2009-07-16 10:05:00,22.69,22.71,22.68,22.7,34200.0,14.3565,14.3692,14.3502,14.3629,34200.0
2009-07-16 10:10:00,22.7,22.75,22.7,22.75,24500.0,14.3629,14.3945,14.3629,14.3945,24500.0
2009-07-16 10:15:00,22.74,22.8,22.74,22.77,43600.0,14.3882,14.4261,14.3882,14.4071,43600.0
2009-07-16 10:20:00,22.77,22.77,22.75,22.77,16600.0,14.4071,14.4071,14.3945,14.4071,16600.0
2009-07-16 10:25:00,22.76,22.77,22.75,22.76,35100.0,14.4008,14.4071,14.3945,14.4008,35100.0
2009-07-16 10:30:00,22.75,22.76,22.75,22.75,11800.0,14.3945,14.4008,14.3945,14.3945,11800.0
2009-07-16 10:35:00,22.76,22.76,22.75,22.75,22500.0,14.4008,14.4008,14.3945,14.3945,22500.0
2009-07-16 10:40:00,22.76,22.76,22.73,22.74,37100.0,14.4008,14.4008,14.3818,14.3882,37100.0
2009-07-16 10:45:00,22.74,22.76,22.73,22.75,21600.0,14.3882,14.4008,14.3818,14.3945,21600.0
2009-07-16 10:50:00,22.75,22.79,22.75,22.79,55300.0,14.3945,14.4198,14.3945,14.4198,55300.0
2009-07-16 10:55:00,22.79,22.79,22.77,22.79,33600.0,14.4198,14.4198,14.4071,14.4198,33600.0
2009-07-16 11:00:00,22.79,22.79,22.75,22.75,16500.0,14.4198,14.4198,14.3945,14.3945,16500.0
2009-07-16 11:05:00,22.76,22.76,22.75,22.75,46200.0,14.4008,14.4008,14.3945,14.3945,46200.0
2009-07-16 11:10:00,22.76,22.78,22.74,22.77,80500.0,14.4008,14.4135,14.3882,14.4071,80500.0
2009-07-16 11:15:00,22.77,22.78,22.75,22.76,19500.0,14.4071,14.4135,14.3945,14.4008,19500.0
2009-07-16 11:20:00,22.76,22.76,22.75,22.76,11900.0,14.4008,14.4008,14.3945,14.4008,11900.0
2009-07-16 11:25:00,22.76,22.77,22.74,22.77,32300.0,14.4008,14.4071,14.3882,14.4071,32300.0
2009-07-16 11:30:00,22.76,22.77,22.75,22.76,8000.0,14.4008,14.4071,14.3945,14.4008,8000.0
2009-07-16 11:35:00,22.76,22.77,22.75,22.77,31000.0,14.4008,14.4071,14.3945,14.4071,31000.0
2009-07-16 11:40:00,22.77,22.77,22.75,22.75,19500.0,14.4071,14.4071,14.3945,14.3945,19500.0
2009-07-16 11:45:00,22.75,22.78,22.75,22.77,47900.0,14.3945,14.4135,14.3945,14.4071,47900.0
2009-07-16 11:50:00,22.78,22.78,22.76,22.78,29400.0,14.4135,14.4135,14.4008,14.4135,29400.0
2009-07-16 11:55:00,22.77,22.79,22.76,22.79,74300.0,14.4071,14.4198,14.4008,14.4198,74300.0
2009-07-16 12:00:00,22.78,22.85,22.78,22.85,63000.0,14.4135,14.4578,14.4135,14.4578,63000.0
2009-07-16 12:05:00,22.84,22.85,22.82,22.83,20800.0,14.4514,14.4578,14.4388,14.4451,20800.0
2009-07-16 12:10:00,22.82,22.83,22.81,22.82,68000.0,14.4388,14.4451,14.4325,14.4388,68000.0
2009-07-16 12:15:00,22.83,22.83,22.81,22.81,27100.0,14.4451,14.4451,14.4325,14.4325,27100.0
2009-07-16 12:20:00,22.81,22.82,22.81,22.81,2100.0,14.4325,14.4388,14.4325,14.4325,2100.0
2009-07-16 12:25:00,22.82,22.82,22.81,22.82,5700.0,14.4388,14.4388,14.4325,14.4388,5700.0
2009-07-16 12:30:00,22.82,22.82,22.81,22.81,41000.0,14.4388,14.4388,14.4325,14.4325,41000.0
2009-07-16 12:35:00,22.81,22.81,22.77,22.79,34500.0,14.4325,14.4325,14.4071,14.4198,34500.0
2009-07-16 12:40:00,22.79,22.81,22.79,22.79,45800.0,14.4198,14.4325,14.4198,14.4198,45800.0
2009-07-16 12:45:00,22.79,22.82,22.79,22.82,22400.0,14.4198,14.4388,14.4198,14.4388,22400.0
2009-07-16 12:50:00,22.81,22.82,22.75,22.76,29600.0,14.4325,14.4388,14.3945,14.4008,29600.0
2009-07-16 12:55:00,22.75,22.76,22.74,22.74,29400.0,14.3945,14.4008,14.3882,14.3882,29400.0
2009-07-16 13:00:00,22.75,22.75,22.74,22.75,12700.0,14.3945,14.3945,14.3882,14.3945,12700.0
2009-07-16 13:05:00,22.75,22.75,22.73,22.73,20000.0,14.3945,14.3945,14.3818,14.3818,20000.0
2009-07-16 13:10:00,22.73,22.74,22.73,22.73,13200.0,14.3818,14.3882,14.3818,14.3818,13200.0
2009-07-16 13:15:00,22.74,22.74,22.73,22.73,17500.0,14.3882,14.3882,14.3818,14.3818,17500.0
2009-07-16 13:20:00,22.73,22.74,22.72,22.72,13800.0,14.3818,14.3882,14.3755,14.3755,13800.0
2009-07-16 13:25:00,22.72,22.72,22.71,22.72,15300.0,14.3755,14.3755,14.3692,14.3755,15300.0
2009-07-16 13:30:00,22.72,22.74,22.71,22.71,33800.0,14.3755,14.3882,14.3692,14.3692,33800.0
2009-07-16 13:35:00,22.71,22.72,22.71,22.71,5300.0,14.3692,14.3755,14.3692,14.3692,5300.0
2009-07-16 13:40:00,22.72,22.73,22.71,22.72,27600.0,14.3755,14.3818,14.3692,14.3755,27600.0
2009-07-16 13:45:00,22.72,22.73,22.72,22.73,11100.0,14.3755,14.3818,14.3755,14.3818,11100.0
2009-07-16 13:50:00,22.73,22.76,22.72,22.76,41900.0,14.3818,14.4008,14.3755,14.4008,41900.0
2009-07-16 13:55:00,22.76,22.76,22.75,22.76,8900.0,14.4008,14.4008,14.3945,14.4008,8900.0
2009-07-16 14:00:00,22.76,22.77,22.74,22.74,59800.0,14.4008,14.4071,14.3882,14.3882,59800.0
2009-07-16 14:05:00,22.74,22.75,22.73,22.74,30400.0,14.3882,14.3945,14.3818,14.3882,30400.0
2009-07-16 14:10:00,22.74,22.76,22.72,22.75,59200.0,14.3882,14.4008,14.3755,14.3945,59200.0
2009-07-16 14:15:00,22.75,22.76,22.75,22.76,12500.0,14.3945,14.4008,14.3945,14.4008,12500.0
2009-07-16 14:20:00,22.75,22.77,22.75,22.76,32600.0,14.3945,14.4071,14.3945,14.4008,32600.0
2009-07-16 14:25:00,22.77,22.83,22.76,22.81,53600.0,14.4071,14.4451,14.4008,14.4325,53600.0
2009-07-16 14:30:00,22.81,22.83,22.81,22.82,26900.0,14.4325,14.4451,14.4325,14.4388,26900.0
2009-07-16 14:35:00,22.83,22.86,22.82,22.86,39000.0,14.4451,14.4641,14.4388,14.4641,39000.0
2009-07-16 14:40:00,22.86,22.88,22.86,22.88,45800.0,14.4641,14.4767,14.4641,14.4767,45800.0
2009-07-16 14:45:00,22.88,22.92,22.86,22.9,128800.0,14.4767,14.5021,14.4641,14.4894,128800.0
2009-07-16 14:50:00,22.9,22.9,22.84,22.89,112400.0,14.4894,14.4894,14.4514,14.4831,112400.0
2009-07-16 14:55:00,22.9,22.9,22.84,22.85,100800.0,14.4894,14.4894,14.4514,14.4578,100800.0
2009-07-16 15:00:00,22.85,22.89,22.85,22.89,47200.0,14.4578,14.4831,14.4578,14.4831,47200.0
2009-07-16 15:05:00,22.89,22.91,22.86,22.89,54200.0,14.4831,14.4957,14.4641,14.4831,54200.0
2009-07-16 15:10:00,22.89,22.95,22.89,22.9,86800.0,14.4831,14.521,14.4831,14.4894,86800.0
2009-07-16 15:15:00,22.9,22.9,22.89,22.89,15900.0,14.4894,14.4894,14.4831,14.4831,15900.0
2009-07-16 15:20:00,22.89,22.94,22.89,22.94,65000.0,14.4831,14.5147,14.4831,14.5147,65000.0
2009-07-16 15:25:00,22.94,22.95,22.92,22.93,89100.0,14.5147,14.521,14.5021,14.5084,89100.0
2009-07-16 15:30:00,22.93,22.94,22.91,22.92,94000.0,14.5084,14.5147,14.4957,14.5021,94000.0
2009-07-16 15:35:00,22.92,22.94,22.89,22.9,124000.0,14.5021,14.5147,14.4831,14.4894,124000.0
2009-07-16 15:40:00,22.9,22.92,22.89,22.91,203000.0,14.4894,14.5021,14.4831,14.4957,203000.0
2009-07-16 15:45:00,22.9,22.91,22.88,22.88,135800.0,14.4894,14.4957,14.4767,14.4767,135800.0
2009-07-16 15:50:00,22.89,22.92,22.87,22.89,162500.0,14.4831,14.5021,14.4704,14.4831,162500.0
2009-07-16 15:55:00,22.89,22.9,22.87,22.89,195400.0,14.4831,14.4894,14.4704,14.4831,195400.0
2009-07-17 09:30:00,22.91,22.96,22.88,22.92,498800.0,14.4957,14.5274,14.4767,14.5021,498800.0
2009-07-17 09:35:00,22.93,22.94,22.84,22.84,36400.0,14.5084,14.5147,14.4514,14.4514,36400.0
2009-07-17 09:40:00,22.86,22.89,22.82,22.82,20300.0,14.4641,14.4831,14.4388,14.4388,20300.0
2009-07-17 09:45:00,22.82,22.83,22.74,22.74,70400.0,14.4388,14.4451,14.3882,14.3882,70400.0
2009-07-17 09:50:00,22.75,22.8,22.72,22.8,132100.0,14.3945,14.4261,14.3755,14.4261,132100.0
2009-07-17 09:55:00,22.8,22.84,22.79,22.81,42300.0,14.4261,14.4514,14.4198,14.4325,42300.0
2009-07-17 10:00:00,22.81,22.82,22.74,22.74,61500.0,14.4325,14.4388,14.3882,14.3882,61500.0
2009-07-17 10:05:00,22.73,22.76,22.73,22.75,50300.0,14.3818,14.4008,14.3818,14.3945,50300.0
2009-07-17 10:10:00,22.75,22.76,22.75,22.75,20000.0,14.3945,14.4008,14.3945,14.3945,20000.0
2009-07-17 10:15:00,22.75,22.83,22.75,22.82,58000.0,14.3945,14.4451,14.3945,14.4388,58000.0
2009-07-17 10:20:00,22.83,22.84,22.8,22.8,30500.0,14.4451,14.4514,14.4261,14.4261,30500.0
2009-07-17 10:25:00,22.8,22.84,22.79,22.82,98500.0,14.4261,14.4514,14.4198,14.4388,98500.0
2009-07-17 10:30:00,22.82,22.83,22.8,22.8,102600.0,14.4388,14.4451,14.4261,14.4261,102600.0
2009-07-17 10:35:00,22.8,22.81,22.8,22.8,62600.0,14.4261,14.4325,14.4261,14.4261,62600.0
2009-07-17 10:40:00,22.8,22.84,22.8,22.82,77700.0,14.4261,14.4514,14.4261,14.4388,77700.0
2009-07-17 10:45:00,22.82,22.86,22.81,22.81,74900.0,14.4388,14.4641,14.4325,14.4325,74900.0
2009-07-17 10:50:00,22.82,22.83,22.76,22.77,65200.0,14.4388,14.4451,14.4008,14.4071,65200.0
2009-07-17 10:55:00,22.76,22.8,22.76,22.76,78200.0,14.4008,14.4261,14.4008,14.4008,78200.0
2009-07-17 11:00:00,22.76,22.77,22.75,22.77,22000.0,14.4008,14.4071,14.3945,14.4071,22000.0
2009-07-17 11:05:00,22.77,22.77,22.76,22.77,11200.0,14.4071,14.4071,14.4008,14.4071,11200.0
2009-07-17 11:10:00,22.77,22.77,22.76,22.77,18300.0,14.4071,14.4071,14.4008,14.4071,18300.0
2009-07-17 11:15:00,22.76,22.77,22.76,22.76,11600.0,14.4008,14.4071,14.4008,14.4008,11600.0
2009-07-17 11:20:00,22.76,22.81,22.76,22.8,32500.0,14.4008,14.4325,14.4008,14.4261,32500.0
2009-07-17 11:25:00,22.8,22.81,22.79,22.8,52700.0,14.4261,14.4325,14.4198,14.4261,52700.0
2009-07-17 11:30:00,22.8,22.8,22.76,22.8,39900.0,14.4261,14.4261,14.4008,14.4261,39900.0
2009-07-17 11:35:00,22.8,22.81,22.78,22.78,36100.0,14.4261,14.4325,14.4135,14.4135,36100.0
2009-07-17 11:40:00,22.78,22.8,22.76,22.77,42100.0,14.4135,14.4261,14.4008,14.4071,42100.0
2009-07-17 11:45:00,22.76,22.76,22.7,22.7,83700.0,14.4008,14.4008,14.3629,14.3629,83700.0
2009-07-17 11:50:00,22.71,22.72,22.68,22.68,27700.0,14.3692,14.3755,14.3502,14.3502,27700.0
2009-07-17 11:55:00,22.69,22.71,22.68,22.71,31500.0,14.3565,14.3692,14.3502,14.3692,31500.0
2009-07-17 12:00:00,22.7,22.76,22.7,22.75,27200.0,14.3629,14.4008,14.3629,14.3945,27200.0
2009-07-17 12:05:00,22.75,22.76,22.74,22.75,33100.0,14.3945,14.4008,14.3882,14.3945,33100.0
2009-07-17 12:10:00,22.75,22.76,22.74,22.75,19500.0,14.3945,14.4008,14.3882,14.3945,19500.0
2009-07-17 12:15:00,22.75,22.76,22.73,22.74,45500.0,14.3945,14.4008,14.3818,14.3882,45500.0
2009-07-17 12:20:00,22.74,22.75,22.71,22.72,27000.0,14.3882,14.3945,14.3692,14.3755,27000.0
2009-07-17 12:25:00,22.72,22.75,22.72,22.74,33500.0,14.3755,14.3945,14.3755,14.3882,33500.0
2009-07-17 12:30:00,22.74,22.75,22.72,22.75,17300.0,14.3882,14.3945,14.3755,14.3945,17300.0
2009-07-17 12:35:00,22.75,22.76,22.74,22.75,32300.0,14.3945,14.4008,14.3882,14.3945,32300.0
2009-07-17 12:40:00,22.75,22.75,22.74,22.75,11600.0,14.3945,14.3945,14.3882,14.3945,11600.0
2009-07-17 12:45:00,22.75,22.75,22.74,22.74,8900.0,14.3945,14.3945,14.3882,14.3882,8900.0
2009-07-17 12:50:00,22.74,22.75,22.72,22.72,20800.0,14.3882,14.3945,14.3755,14.3755,20800.0
2009-07-17 12:55:00,22.73,22.73,22.71,22.71,37400.0,14.3818,14.3818,14.3692,14.3692,37400.0
2009-07-17 13:00:00,22.72,22.76,22.7,22.75,44200.0,14.3755,14.4008,14.3629,14.3945,44200.0
2009-07-17 13:05:00,22.76,22.76,22.72,22.74,42600.0,14.4008,14.4008,14.3755,14.3882,42600.0
2009-07-17 13:10:00,22.74,22.74,22.73,22.74,16200.0,14.3882,14.3882,14.3818,14.3882,16200.0
2009-07-17 13:15:00,22.73,22.74,22.73,22.74,9000.0,14.3818,14.3882,14.3818,14.3882,9000.0
2009-07-17 13:20:00,22.74,22.76,22.74,22.75,42500.0,14.3882,14.4008,14.3882,14.3945,42500.0
2009-07-17 13:25:00,22.75,22.75,22.74,22.75,2600.0,14.3945,14.3945,14.3882,14.3945,2600.0
2009-07-17 13:30:00,22.75,22.77,22.74,22.77,42800.0,14.3945,14.4071,14.3882,14.4071,42800.0
2009-07-17 13:35:00,22.77,22.8,22.76,22.8,47100.0,14.4071,14.4261,14.4008,14.4261,47100.0
2009-07-17 13:40:00,22.79,22.81,22.79,22.8,39400.0,14.4198,14.4325,14.4198,14.4261,39400.0
2009-07-17 13:45:00,22.8,22.8,22.79,22.79,25600.0,14.4261,14.4261,14.4198,14.4198,25600.0
2009-07-17 13:50:00,22.79,22.81,22.79,22.8,50700.0,14.4198,14.4325,14.4198,14.4261,50700.0
2009-07-17 13:55:00,22.8,22.81,22.79,22.79,22000.0,14.4261,14.4325,14.4198,14.4198,22000.0
2009-07-17 14:00:00,22.8,22.8,22.78,22.8,56200.0,14.4261,14.4261,14.4135,14.4261,56200.0
2009-07-17 14:05:00,22.8,22.8,22.78,22.79,97000.0,14.4261,14.4261,14.4135,14.4198,97000.0
2009-07-17 14:10:00,22.79,22.81,22.78,22.79,56900.0,14.4198,14.4325,14.4135,14.4198,56900.0
2009-07-17 14:15:00,22.79,22.8,22.78,22.79,28700.0,14.4198,14.4261,14.4135,14.4198,28700.0
2009-07-17 14:20:00,22.8,22.8,22.78,22.8,65300.0,14.4261,14.4261,14.4135,14.4261,65300.0
2009-07-17 14:25:00,22.8,22.8,22.79,22.79,20100.0,14.4261,14.4261,14.4198,14.4198,20100.0
2009-07-17 14:30:00,22.79,22.8,22.78,22.79,46400.0,14.4198,14.4261,14.4135,14.4198,46400.0
2009-07-17 14:35:00,22.78,22.8,22.78,22.8,39600.0,14.4135,14.4261,14.4135,14.4261,39600.0
2009-07-17 14:40:00,22.8,22.8,22.78,22.78,59000.0,14.4261,14.4261,14.4135,14.4135,59000.0
2009-07-17 14:45:00,22.78,22.79,22.75,22.76,69500.0,14.4135,14.4198,14.3945,14.4008,69500.0
2009-07-17 14:50:00,22.76,22.87,22.75,22.82,286800.0,14.4008,14.4704,14.3945,14.4388,286800.0
2009-07-17 14:55:00,22.82,22.87,22.79,22.84,89800.0,14.4388,14.4704,14.4198,14.4514,89800.0
2009-07-17 15:00:00,22.84,22.85,22.82,22.83,36600.0,14.4514,14.4578,14.4388,14.4451,36600.0
2009-07-17 15:05:00,22.83,22.84,22.81,22.82,40000.0,14.4451,14.4514,14.4325,14.4388,40000.0
2009-07-17 15:10:00,22.81,22.85,22.79,22.85,77800.0,14.4325,14.4578,14.4198,14.4578,77800.0
2009-07-17 15:15:00,22.85,22.89,22.83,22.83,93200.0,14.4578,14.4831,14.4451,14.4451,93200.0
2009-07-17 15:20:00,22.84,22.88,22.83,22.88,36200.0,14.4514,14.4767,14.4451,14.4767,36200.0
2009-07-17 15:25:00,22.88,22.9,22.86,22.88,78900.0,14.4767,14.4894,14.4641,14.4767,78900.0
2009-07-17 15:30:00,22.88,22.9,22.83,22.84,148000.0,14.4767,14.4894,14.4451,14.4514,148000.0
2009-07-17 15:35:00,22.84,22.87,22.83,22.85,110300.0,14.4514,14.4704,14.4451,14.4578,110300.0
2009-07-17 15:40:00,22.85,22.87,22.82,22.83,146000.0,14.4578,14.4704,14.4388,14.4451,146000.0
2009-07-17 15:45:00,22.83,22.84,22.8,22.82,93600.0,14.4451,14.4514,14.4261,14.4388,93600.0
2009-07-17 15:50:00,22.82,22.9,22.82,22.89,119700.0,14.4388,14.4894,14.4388,14.4831,119700.0
2009-07-17 15:55:00,22.89,22.9,22.87,22.9,192800.0,14.4831,14.4894,14.4704,14.4894,192800.0
2009-07-20 09:30:00,23.05,23.05,22.73,22.73,80700.0,14.5843,14.5843,14.3818,14.3818,80700.0
2009-07-20 09:35:00,22.73,22.82,22.73,22.77,83400.0,14.3818,14.4388,14.3818,14.4071,83400.0
2009-07-20 09:40:00,22.77,22.77,22.71,22.74,50200.0,14.4071,14.4071,14.3692,14.3882,50200.0
2009-07-20 09:45:00,22.74,22.76,22.72,22.72,22100.0,14.3882,14.4008,14.3755,14.3755,22100.0
2009-07-20 09:50:00,22.73,22.74,22.7,22.71,43500.0,14.3818,14.3882,14.3629,14.3692,43500.0
2009-07-20 09:55:00,22.71,22.76,22.7,22.76,13400.0,14.3692,14.4008,14.3629,14.4008,13400.0
2009-07-20 10:00:00,22.76,22.85,22.73,22.85,49000.0,14.4008,14.4578,14.3818,14.4578,49000.0
2009-07-20 10:05:00,22.85,22.86,22.76,22.76,25100.0,14.4578,14.4641,14.4008,14.4008,25100.0
2009-07-20 10:10:00,22.75,22.76,22.7,22.75,38600.0,14.3945,14.4008,14.3629,14.3945,38600.0
2009-07-20 10:15:00,22.75,22.76,22.73,22.74,22800.0,14.3945,14.4008,14.3818,14.3882,22800.0
2009-07-20 10:20:00,22.74,22.77,22.72,22.75,51700.0,14.3882,14.4071,14.3755,14.3945,51700.0
2009-07-20 10:25:00,22.75,22.76,22.72,22.75,17100.0,14.3945,14.4008,14.3755,14.3945,17100.0
2009-07-20 10:30:00,22.75,22.75,22.7,22.71,37400.0,14.3945,14.3945,14.3629,14.3692,37400.0
2009-07-20 10:35:00,22.7,22.74,22.7,22.71,16300.0,14.3629,14.3882,14.3629,14.3692,16300.0
2009-07-20 10:40:00,22.71,22.75,22.71,22.75,20200.0,14.3692,14.3945,14.3692,14.3945,20200.0
2009-07-20 10:45:00,22.75,22.77,22.73,22.75,22500.0,14.3945,14.4071,14.3818,14.3945,22500.0
2009-07-20 10:50:00,22.74,22.79,22.74,22.79,27800.0,14.3882,14.4198,14.3882,14.4198,27800.0
2009-07-20 10:55:00,22.79,22.82,22.79,22.82,15100.0,14.4198,14.4388,14.4198,14.4388,15100.0
2009-07-20 11:00:00,22.82,22.82,22.79,22.8,41000.0,14.4388,14.4388,14.4198,14.4261,41000.0
2009-07-20 11:05:00,22.8,22.8,22.79,22.8,13500.0,14.4261,14.4261,14.4198,14.4261,13500.0
2009-07-20 11:10:00,22.8,22.82,22.79,22.81,34300.0,14.4261,14.4388,14.4198,14.4325,34300.0
2009-07-20 11:15:00,22.82,22.85,22.82,22.83,19300.0,14.4388,14.4578,14.4388,14.4451,19300.0
2009-07-20 11:20:00,22.83,22.88,22.82,22.84,61200.0,14.4451,14.4767,14.4388,14.4514,61200.0
2009-07-20 11:25:00,22.84,22.86,22.84,22.84,43000.0,14.4514,14.4641,14.4514,14.4514,43000.0
2009-07-20 11:30:00,22.84,22.89,22.84,22.89,15600.0,14.4514,14.4831,14.4514,14.4831,15600.0
2009-07-20 11:35:00,22.89,22.9,22.88,22.9,14700.0,14.4831,14.4894,14.4767,14.4894,14700.0
2009-07-20 11:40:00,22.89,22.91,22.88,22.91,34100.0,14.4831,14.4957,14.4767,14.4957,34100.0
2009-07-20 11:45:00,22.91,22.92,22.9,22.9,28200.0,14.4957,14.5021,14.4894,14.4894,28200.0
2009-07-20 11:50:00,22.91,22.91,22.89,22.89,31100.0,14.4957,14.4957,14.4831,14.4831,31100.0
2009-07-20 11:55:00,22.89,22.91,22.88,22.91,32800.0,14.4831,14.4957,14.4767,14.4957,32800.0
2009-07-20 12:00:00,22.91,22.95,22.91,22.95,24800.0,14.4957,14.521,14.4957,14.521,24800.0
2009-07-20 12:05:00,22.95,22.96,22.94,22.95,31500.0,14.521,14.5274,14.5147,14.521,31500.0
2009-07-20 12:10:00,22.95,22.95,22.91,22.92,34800.0,14.521,14.521,14.4957,14.5021,34800.0
2009-07-20 12:15:00,22.92,22.93,22.9,22.92,45800.0,14.5021,14.5084,14.4894,14.5021,45800.0
2009-07-20 12:20:00,22.93,22.96,22.86,22.88,165600.0,14.5084,14.5274,14.4641,14.4767,165600.0
2009-07-20 12:25:00,22.88,22.91,22.87,22.91,100000.0,14.4767,14.4957,14.4704,14.4957,100000.0
2009-07-20 12:30:00,22.91,22.92,22.9,22.91,40100.0,14.4957,14.5021,14.4894,14.4957,40100.0
2009-07-20 12:35:00,22.9,22.95,22.89,22.94,106900.0,14.4894,14.521,14.4831,14.5147,106900.0
2009-07-20 12:40:00,22.94,22.95,22.92,22.95,39600.0,14.5147,14.521,14.5021,14.521,39600.0
2009-07-20 12:45:00,22.94,22.95,22.94,22.95,10700.0,14.5147,14.521,14.5147,14.521,10700.0
2009-07-20 12:50:00,22.95,22.99,22.94,22.98,50600.0,14.521,14.5463,14.5147,14.54,50600.0
2009-07-20 12:55:00,22.99,22.99,22.98,22.98,26100.0,14.5463,14.5463,14.54,14.54,26100.0
2009-07-20 13:00:00,22.99,23.0,22.99,22.99,16400.0,14.5463,14.5527,14.5463,14.5463,16400.0
2009-07-20 13:05:00,23.0,23.0,22.96,22.96,59700.0,14.5527,14.5527,14.5274,14.5274,59700.0
2009-07-20 13:10:00,22.97,22.98,22.96,22.97,28800.0,14.5337,14.54,14.5274,14.5337,28800.0
2009-07-20 13:15:00,22.97,22.98,22.95,22.97,27400.0,14.5337,14.54,14.521,14.5337,27400.0
2009-07-20 13:20:00,22.97,22.98,22.96,22.96,27500.0,14.5337,14.54,14.5274,14.5274,27500.0
2009-07-20 13:25:00,22.96,22.97,22.9,22.9,40900.0,14.5274,14.5337,14.4894,14.4894,40900.0
2009-07-20 13:30:00,22.9,22.91,22.87,22.9,71400.0,14.4894,14.4957,14.4704,14.4894,71400.0
2009-07-20 13:35:00,22.89,22.9,22.86,22.86,35500.0,14.4831,14.4894,14.4641,14.4641,35500.0
2009-07-20 13:40:00,22.86,22.89,22.86,22.87,24500.0,14.4641,14.4831,14.4641,14.4704,24500.0
2009-07-20 13:45:00,22.87,22.89,22.87,22.88,22700.0,14.4704,14.4831,14.4704,14.4767,22700.0
2009-07-20 13:50:00,22.88,22.88,22.87,22.87,17000.0,14.4767,14.4767,14.4704,14.4704,17000.0
2009-07-20 13:55:00,22.88,22.89,22.87,22.88,18600.0,14.4767,14.4831,14.4704,14.4767,18600.0
2009-07-20 14:00:00,22.89,22.89,22.87,22.88,11800.0,14.4831,14.4831,14.4704,14.4767,11800.0
2009-07-20 14:05:00,22.88,22.88,22.86,22.87,40100.0,14.4767,14.4767,14.4641,14.4704,40100.0
2009-07-20 14:10:00,22.87,22.91,22.86,22.89,64300.0,14.4704,14.4957,14.4641,14.4831,64300.0
2009-07-20 14:15:00,22.89,22.91,22.89,22.9,41000.0,14.4831,14.4957,14.4831,14.4894,41000.0
2009-07-20 14:20:00,22.9,22.91,22.89,22.9,23400.0,14.4894,14.4957,14.4831,14.4894,23400.0
2009-07-20 14:25:00,22.89,22.91,22.88,22.9,34900.0,14.4831,14.4957,14.4767,14.4894,34900.0
2009-07-20 14:30:00,22.9,22.91,22.89,22.91,33800.0,14.4894,14.4957,14.4831,14.4957,33800.0
2009-07-20 14:35:00,22.91,22.91,22.89,22.9,60500.0,14.4957,14.4957,14.4831,14.4894,60500.0
2009-07-20 14:40:00,22.89,22.95,22.89,22.94,55000.0,14.4831,14.521,14.4831,14.5147,55000.0
2009-07-20 14:45:00,22.95,22.96,22.92,22.93,65100.0,14.521,14.5274,14.5021,14.5084,65100.0
2009-07-20 14:50:00,22.93,22.94,22.91,22.92,29300.0,14.5084,14.5147,14.4957,14.5021,29300.0
2009-07-20 14:55:00,22.93,22.93,22.92,22.92,22100.0,14.5084,14.5084,14.5021,14.5021,22100.0
2009-07-20 15:00:00,22.92,22.96,22.92,22.95,83800.0,14.5021,14.5274,14.5021,14.521,83800.0
2009-07-20 15:05:00,22.95,22.99,22.94,22.99,46400.0,14.521,14.5463,14.5147,14.5463,46400.0
2009-07-20 15:10:00,22.99,23.01,22.99,23.0,43400.0,14.5463,14.559,14.5463,14.5527,43400.0
2009-07-20 15:15:00,22.99,23.0,22.99,23.0,28800.0,14.5463,14.5527,14.5463,14.5527,28800.0
2009-07-20 15:20:00,23.0,23.0,22.99,22.99,23300.0,14.5527,14.5527,14.5463,14.5463,23300.0
2009-07-20 15:25:00,22.99,23.01,22.99,22.99,101500.0,14.5463,14.559,14.5463,14.5463,101500.0
2009-07-20 15:30:00,22.99,23.0,22.98,23.0,44900.0,14.5463,14.5527,14.54,14.5527,44900.0
2009-07-20 15:35:00,23.0,23.0,22.99,23.0,37600.0,14.5527,14.5527,14.5463,14.5527,37600.0
2009-07-20 15:40:00,22.99,23.01,22.98,22.98,106900.0,14.5463,14.559,14.54,14.54,106900.0
2009-07-20 15:45:00,22.98,23.01,22.98,23.0,87600.0,14.54,14.559,14.54,14.5527,87600.0
2009-07-20 15:50:00,23.0,23.05,22.99,23.03,129700.0,14.5527,14.5843,14.5463,14.5717,129700.0
2009-07-20 15:55:00,23.03,23.03,23.01,23.03,193600.0,14.5717,14.5717,14.559,14.5717,193600.0
2009-07-21 09:30:00,23.15,23.2,23.05,23.14,86900.0,14.6476,14.6792,14.5843,14.6413,86900.0
2009-07-21 09:35:00,23.13,23.16,23.1,23.11,47200.0,14.6349,14.6539,14.6159,14.6223,47200.0
2009-07-21 09:40:00,23.12,23.12,22.96,22.96,60900.0,14.6286,14.6286,14.5274,14.5274,60900.0
2009-07-21 09:45:00,22.98,22.98,22.92,22.95,43700.0,14.54,14.54,14.5021,14.521,43700.0
2009-07-21 09:50:00,22.95,22.98,22.94,22.95,40300.0,14.521,14.54,14.5147,14.521,40300.0
2009-07-21 09:55:00,22.96,22.99,22.95,22.99,27700.0,14.5274,14.5463,14.521,14.5463,27700.0
2009-07-21 10:00:00,22.99,22.99,22.88,22.91,71900.0,14.5463,14.5463,14.4767,14.4957,71900.0
2009-07-21 10:05:00,22.91,22.95,22.89,22.92,32900.0,14.4957,14.521,14.4831,14.5021,32900.0
2009-07-21 10:10:00,22.92,22.92,22.86,22.87,68700.0,14.5021,14.5021,14.4641,14.4704,68700.0
2009-07-21 10:15:00,22.87,22.87,22.84,22.85,27100.0,14.4704,14.4704,14.4514,14.4578,27100.0
2009-07-21 10:20:00,22.85,22.89,22.84,22.88,50900.0,14.4578,14.4831,14.4514,14.4767,50900.0
2009-07-21 10:25:00,22.88,22.9,22.83,22.83,36900.0,14.4767,14.4894,14.4451,14.4451,36900.0
2009-07-21 10:30:00,22.83,22.85,22.81,22.84,50400.0,14.4451,14.4578,14.4325,14.4514,50400.0
2009-07-21 10:35:00,22.84,22.85,22.81,22.83,43000.0,14.4514,14.4578,14.4325,14.4451,43000.0
2009-07-21 10:40:00,22.82,22.83,22.78,22.81,53400.0,14.4388,14.4451,14.4135,14.4325,53400.0
2009-07-21 10:45:00,22.81,22.83,22.78,22.8,35800.0,14.4325,14.4451,14.4135,14.4261,35800.0
2009-07-21 10:50:00,22.8,22.83,22.79,22.83,21600.0,14.4261,14.4451,14.4198,14.4451,21600.0
2009-07-21 10:55:00,22.83,22.88,22.81,22.88,42000.0,14.4451,14.4767,14.4325,14.4767,42000.0
2009-07-21 11:00:00,22.88,22.89,22.86,22.86,33500.0,14.4767,14.4831,14.4641,14.4641,33500.0
2009-07-21 11:05:00,22.88,22.89,22.86,22.89,30400.0,14.4767,14.4831,14.4641,14.4831,30400.0
2009-07-21 11:10:00,22.89,22.9,22.84,22.87,52100.0,14.4831,14.4894,14.4514,14.4704,52100.0
2009-07-21 11:15:00,22.87,22.9,22.86,22.9,17400.0,14.4704,14.4894,14.4641,14.4894,17400.0
2009-07-21 11:20:00,22.89,22.92,22.89,22.91,14100.0,14.4831,14.5021,14.4831,14.4957,14100.0
2009-07-21 11:25:00,22.91,22.91,22.9,22.91,8500.0,14.4957,14.4957,14.4894,14.4957,8500.0
2009-07-21 11:30:00,22.91,22.91,22.84,22.87,37000.0,14.4957,14.4957,14.4514,14.4704,37000.0
2009-07-21 11:35:00,22.88,22.93,22.88,22.93,37500.0,14.4767,14.5084,14.4767,14.5084,37500.0
2009-07-21 11:40:00,22.93,22.93,22.91,22.92,37200.0,14.5084,14.5084,14.4957,14.5021,37200.0
2009-07-21 11:45:00,22.91,22.92,22.89,22.9,33000.0,14.4957,14.5021,14.4831,14.4894,33000.0
2009-07-21 11:50:00,22.9,22.94,22.89,22.94,25800.0,14.4894,14.5147,14.4831,14.5147,25800.0
2009-07-21 11:55:00,22.94,22.97,22.92,22.96,86500.0,14.5147,14.5337,14.5021,14.5274,86500.0
2009-07-21 12:00:00,22.97,23.0,22.96,23.0,108700.0,14.5337,14.5527,14.5274,14.5527,108700.0
2009-07-21 12:05:00,23.0,23.01,22.99,22.99,20700.0,14.5527,14.559,14.5463,14.5463,20700.0
2009-07-21 12:10:00,23.0,23.0,22.99,22.99,15800.0,14.5527,14.5527,14.5463,14.5463,15800.0
2009-07-21 12:15:00,23.0,23.01,22.99,23.0,56700.0,14.5527,14.559,14.5463,14.5527,56700.0
2009-07-21 12:20:00,23.0,23.01,23.0,23.0,23600.0,14.5527,14.559,14.5527,14.5527,23600.0
2009-07-21 12:25:00,23.01,23.01,22.99,22.99,28600.0,14.559,14.559,14.5463,14.5463,28600.0
2009-07-21 12:30:00,22.99,23.0,22.99,22.99,23000.0,14.5463,14.5527,14.5463,14.5463,23000.0
2009-07-21 12:35:00,22.99,23.04,22.99,23.03,39800.0,14.5463,14.578,14.5463,14.5717,39800.0
2009-07-21 12:40:00,23.03,23.04,23.02,23.02,19000.0,14.5717,14.578,14.5653,14.5653,19000.0
2009-07-21 12:45:00,23.02,23.02,22.94,22.94,70100.0,14.5653,14.5653,14.5147,14.5147,70100.0
2009-07-21 12:50:00,22.94,22.99,22.9,22.91,90700.0,14.5147,14.5463,14.4894,14.4957,90700.0
2009-07-21 12:55:00,22.9,22.91,22.9,22.91,8500.0,14.4894,14.4957,14.4894,14.4957,8500.0
2009-07-21 13:00:00,22.91,22.96,22.9,22.95,34300.0,14.4957,14.5274,14.4894,14.521,34300.0
2009-07-21 13:05:00,22.95,22.95,22.89,22.89,14700.0,14.521,14.521,14.4831,14.4831,14700.0
2009-07-21 13:10:00,22.89,22.91,22.87,22.88,45300.0,14.4831,14.4957,14.4704,14.4767,45300.0
2009-07-21 13:15:00,22.87,22.88,22.87,22.87,3800.0,14.4704,14.4767,14.4704,14.4704,3800.0
2009-07-21 13:20:00,22.87,22.98,22.87,22.97,56200.0,14.4704,14.54,14.4704,14.5337,56200.0
2009-07-21 13:25:00,22.98,23.09,22.98,23.05,96400.0,14.54,14.6096,14.54,14.5843,96400.0
2009-07-21 13:30:00,23.04,23.05,23.0,23.04,24600.0,14.578,14.5843,14.5527,14.578,24600.0
2009-07-21 13:35:00,23.04,23.07,23.02,23.06,45100.0,14.578,14.597,14.5653,14.5906,45100.0
2009-07-21 13:40:00,23.06,23.08,23.05,23.05,26900.0,14.5906,14.6033,14.5843,14.5843,26900.0
2009-07-21 13:45:00,23.06,23.08,23.05,23.07,19000.0,14.5906,14.6033,14.5843,14.597,19000.0
2009-07-21 13:50:00,23.07,23.08,23.05,23.05,30600.0,14.597,14.6033,14.5843,14.5843,30600.0
2009-07-21 13:55:00,23.05,23.06,23.05,23.05,8100.0,14.5843,14.5906,14.5843,14.5843,8100.0
2009-07-21 14:00:00,23.05,23.06,23.05,23.06,17500.0,14.5843,14.5906,14.5843,14.5906,17500.0
2009-07-21 14:05:00,23.06,23.06,23.05,23.06,10800.0,14.5906,14.5906,14.5843,14.5906,10800.0
2009-07-21 14:10:00,23.06,23.09,23.05,23.08,31400.0,14.5906,14.6096,14.5843,14.6033,31400.0
2009-07-21 14:15:00,23.08,23.11,23.06,23.09,122700.0,14.6033,14.6223,14.5906,14.6096,122700.0
2009-07-21 14:20:00,23.1,23.1,23.06,23.07,18700.0,14.6159,14.6159,14.5906,14.597,18700.0
2009-07-21 14:25:00,23.08,23.08,23.05,23.05,31000.0,14.6033,14.6033,14.5843,14.5843,31000.0
2009-07-21 14:30:00,23.05,23.07,23.02,23.05,65100.0,14.5843,14.597,14.5653,14.5843,65100.0
2009-07-21 14:35:00,23.04,23.09,23.04,23.06,31700.0,14.578,14.6096,14.578,14.5906,31700.0
2009-07-21 14:40:00,23.07,23.07,23.05,23.06,18900.0,14.597,14.597,14.5843,14.5906,18900.0
2009-07-21 14:45:00,23.06,23.09,23.05,23.08,41700.0,14.5906,14.6096,14.5843,14.6033,41700.0
2009-07-21 14:50:00,23.09,23.1,23.07,23.08,26900.0,14.6096,14.6159,14.597,14.6033,26900.0
2009-07-21 14:55:00,23.07,23.08,23.07,23.07,20900.0,14.597,14.6033,14.597,14.597,20900.0
2009-07-21 15:00:00,23.08,23.08,23.05,23.05,71800.0,14.6033,14.6033,14.5843,14.5843,71800.0
2009-07-21 15:05:00,23.06,23.07,23.04,23.04,77000.0,14.5906,14.597,14.578,14.578,77000.0
2009-07-21 15:10:00,23.04,23.07,23.04,23.06,44400.0,14.578,14.597,14.578,14.5906,44400.0
2009-07-21 15:15:00,23.06,23.06,23.03,23.04,50000.0,14.5906,14.5906,14.5717,14.578,50000.0
2009-07-21 15:20:00,23.04,23.05,22.99,23.0,108200.0,14.578,14.5843,14.5463,14.5527,108200.0
2009-07-21 15:25:00,23.0,23.01,22.98,22.99,91500.0,14.5527,14.559,14.54,14.5463,91500.0
2009-07-21 15:30:00,22.99,23.0,22.95,22.95,98200.0,14.5463,14.5527,14.521,14.521,98200.0
2009-07-21 15:35:00,22.95,23.0,22.95,22.98,104800.0,14.521,14.5527,14.521,14.54,104800.0
2009-07-21 15:40:00,22.97,23.0,22.96,22.96,158800.0,14.5337,14.5527,14.5274,14.5274,158800.0
2009-07-21 15:45:00,22.97,22.97,22.93,22.93,125000.0,14.5337,14.5337,14.5084,14.5084,125000.0
2009-07-21 15:50:00,22.93,22.97,22.93,22.97,294300.0,14.5084,14.5337,14.5084,14.5337,294300.0
2009-07-21 15:55:00,22.97,23.0,22.97,23.0,342600.0,14.5337,14.5527,14.5337,14.5527,342600.0
2009-07-22 09:30:00,22.99,23.04,22.9,23.01,75700.0,14.5463,14.578,14.4894,14.559,75700.0
2009-07-22 09:35:00,23.0,23.1,23.0,23.08,42000.0,14.5527,14.6159,14.5527,14.6033,42000.0
2009-07-22 09:40:00,23.08,23.11,23.01,23.06,64600.0,14.6033,14.6223,14.559,14.5906,64600.0
2009-07-22 09:45:00,23.05,23.09,23.04,23.08,35200.0,14.5843,14.6096,14.578,14.6033,35200.0
2009-07-22 09:50:00,23.08,23.15,23.07,23.15,48100.0,14.6033,14.6476,14.597,14.6476,48100.0
2009-07-22 09:55:00,23.15,23.15,23.1,23.11,59400.0,14.6476,14.6476,14.6159,14.6223,59400.0
2009-07-22 10:00:00,23.11,23.16,23.11,23.13,59300.0,14.6223,14.6539,14.6223,14.6349,59300.0
2009-07-22 10:05:00,23.13,23.14,23.1,23.11,39400.0,14.6349,14.6413,14.6159,14.6223,39400.0
2009-07-22 10:10:00,23.12,23.13,23.08,23.1,31600.0,14.6286,14.6349,14.6033,14.6159,31600.0
2009-07-22 10:15:00,23.1,23.15,23.07,23.14,29200.0,14.6159,14.6476,14.597,14.6413,29200.0
2009-07-22 10:20:00,23.13,23.15,23.12,23.15,37100.0,14.6349,14.6476,14.6286,14.6476,37100.0
2009-07-22 10:25:00,23.15,23.16,23.12,23.13,43000.0,14.6476,14.6539,14.6286,14.6349,43000.0
2009-07-22 10:30:00,23.13,23.16,23.13,23.13,32200.0,14.6349,14.6539,14.6349,14.6349,32200.0
2009-07-22 10:35:00,23.14,23.15,23.13,23.15,34200.0,14.6413,14.6476,14.6349,14.6476,34200.0
2009-07-22 10:40:00,23.14,23.18,23.14,23.17,55000.0,14.6413,14.6666,14.6413,14.6602,55000.0
2009-07-22 10:45:00,23.17,23.18,23.15,23.18,27900.0,14.6602,14.6666,14.6476,14.6666,27900.0
2009-07-22 10:50:00,23.18,23.2,23.15,23.17,49000.0,14.6666,14.6792,14.6476,14.6602,49000.0
2009-07-22 10:55:00,23.18,23.22,23.18,23.21,35900.0,14.6666,14.6919,14.6666,14.6855,35900.0
2009-07-22 11:00:00,23.21,23.22,23.2,23.21,38000.0,14.6855,14.6919,14.6792,14.6855,38000.0
2009-07-22 11:05:00,23.21,23.22,23.2,23.21,14500.0,14.6855,14.6919,14.6792,14.6855,14500.0
2009-07-22 11:10:00,23.2,23.23,23.19,23.23,48500.0,14.6792,14.6982,14.6729,14.6982,48500.0
2009-07-22 11:15:00,23.23,23.25,23.22,23.23,19900.0,14.6982,14.7109,14.6919,14.6982,19900.0
2009-07-22 11:20:00,23.22,23.25,23.21,23.23,37200.0,14.6919,14.7109,14.6855,14.6982,37200.0
2009-07-22 11:25:00,23.23,23.24,23.22,23.23,14100.0,14.6982,14.7045,14.6919,14.6982,14100.0
2009-07-22 11:30:00,23.23,23.23,23.22,23.23,15800.0,14.6982,14.6982,14.6919,14.6982,15800.0
2009-07-22 11:35:00,23.23,23.25,23.22,23.23,28400.0,14.6982,14.7109,14.6919,14.6982,28400.0
2009-07-22 11:40:00,23.22,23.25,23.21,23.25,52700.0,14.6919,14.7109,14.6855,14.7109,52700.0
2009-07-22 11:45:00,23.24,23.25,23.21,23.22,26100.0,14.7045,14.7109,14.6855,14.6919,26100.0
2009-07-22 11:50:00,23.21,23.22,23.21,23.22,15300.0,14.6855,14.6919,14.6855,14.6919,15300.0
2009-07-22 11:55:00,23.21,23.22,23.21,23.22,7600.0,14.6855,14.6919,14.6855,14.6919,7600.0
2009-07-22 12:00:00,23.22,23.22,23.21,23.22,7600.0,14.6919,14.6919,14.6855,14.6919,7600.0
2009-07-22 12:05:00,23.22,23.22,23.2,23.2,17500.0,14.6919,14.6919,14.6792,14.6792,17500.0
2009-07-22 12:10:00,23.2,23.21,23.17,23.17,20200.0,14.6792,14.6855,14.6602,14.6602,20200.0
2009-07-22 12:15:00,23.17,23.17,23.16,23.17,7200.0,14.6602,14.6602,14.6539,14.6602,7200.0
2009-07-22 12:20:00,23.16,23.22,23.16,23.21,41000.0,14.6539,14.6919,14.6539,14.6855,41000.0
2009-07-22 12:25:00,23.21,23.25,23.21,23.25,84800.0,14.6855,14.7109,14.6855,14.7109,84800.0
2009-07-22 12:30:00,23.25,23.27,23.24,23.27,22200.0,14.7109,14.7235,14.7045,14.7235,22200.0
2009-07-22 12:35:00,23.26,23.31,23.26,23.31,12700.0,14.7172,14.7488,14.7172,14.7488,12700.0
2009-07-22 12:40:00,23.31,23.32,23.27,23.28,34500.0,14.7488,14.7551,14.7235,14.7298,34500.0
2009-07-22 12:45:00,23.28,23.33,23.27,23.31,25100.0,14.7298,14.7615,14.7235,14.7488,25100.0
2009-07-22 12:50:00,23.32,23.35,23.29,23.3,23500.0,14.7551,14.7741,14.7362,14.7425,23500.0
2009-07-22 12:55:00,23.3,23.3,23.29,23.29,5000.0,14.7425,14.7425,14.7362,14.7362,5000.0
2009-07-22 13:00:00,23.29,23.3,23.29,23.29,16300.0,14.7362,14.7425,14.7362,14.7362,16300.0
2009-07-22 13:05:00,23.29,23.3,23.29,23.29,17700.0,14.7362,14.7425,14.7362,14.7362,17700.0
2009-07-22 13:10:00,23.28,23.28,23.27,23.28,9300.0,14.7298,14.7298,14.7235,14.7298,9300.0
2009-07-22 13:15:00,23.27,23.31,23.27,23.28,42700.0,14.7235,14.7488,14.7235,14.7298,42700.0
2009-07-22 13:20:00,23.29,23.29,23.25,23.26,16800.0,14.7362,14.7362,14.7109,14.7172,16800.0
2009-07-22 13:25:00,23.26,23.26,23.23,23.23,12600.0,14.7172,14.7172,14.6982,14.6982,12600.0
2009-07-22 13:30:00,23.23,23.24,23.21,23.22,18300.0,14.6982,14.7045,14.6855,14.6919,18300.0
2009-07-22 13:35:00,23.21,23.22,23.21,23.22,24400.0,14.6855,14.6919,14.6855,14.6919,24400.0
2009-07-22 13:40:00,23.22,23.22,23.21,23.22,7200.0,14.6919,14.6919,14.6855,14.6919,7200.0
2009-07-22 13:45:00,23.22,23.22,23.21,23.22,26800.0,14.6919,14.6919,14.6855,14.6919,26800.0
2009-07-22 13:50:00,23.22,23.22,23.2,23.21,30000.0,14.6919,14.6919,14.6792,14.6855,30000.0
2009-07-22 13:55:00,23.2,23.21,23.2,23.2,7200.0,14.6792,14.6855,14.6792,14.6792,7200.0
2009-07-22 14:00:00,23.21,23.22,23.18,23.18,34100.0,14.6855,14.6919,14.6666,14.6666,34100.0
2009-07-22 14:05:00,23.18,23.19,23.18,23.18,6700.0,14.6666,14.6729,14.6666,14.6666,6700.0
2009-07-22 14:10:00,23.19,23.19,23.18,23.19,24600.0,14.6729,14.6729,14.6666,14.6729,24600.0
2009-07-22 14:15:00,23.19,23.21,23.18,23.21,13200.0,14.6729,14.6855,14.6666,14.6855,13200.0
2009-07-22 14:20:00,23.21,23.21,23.17,23.17,20100.0,14.6855,14.6855,14.6602,14.6602,20100.0
2009-07-22 14:25:00,23.17,23.19,23.16,23.19,20200.0,14.6602,14.6729,14.6539,14.6729,20200.0
2009-07-22 14:30:00,23.18,23.2,23.18,23.2,19400.0,14.6666,14.6792,14.6666,14.6792,19400.0
2009-07-22 14:35:00,23.2,23.2,23.19,23.19,5000.0,14.6792,14.6792,14.6729,14.6729,5000.0
2009-07-22 14:40:00,23.19,23.2,23.17,23.18,33000.0,14.6729,14.6792,14.6602,14.6666,33000.0
2009-07-22 14:45:00,23.17,23.18,23.16,23.17,18000.0,14.6602,14.6666,14.6539,14.6602,18000.0
2009-07-22 14:50:00,23.16,23.17,23.16,23.16,12900.0,14.6539,14.6602,14.6539,14.6539,12900.0
2009-07-22 14:55:00,23.17,23.2,23.16,23.19,74700.0,14.6602,14.6792,14.6539,14.6729,74700.0
2009-07-22 15:00:00,23.2,23.21,23.18,23.2,96100.0,14.6792,14.6855,14.6666,14.6792,96100.0
2009-07-22 15:05:00,23.2,23.21,23.18,23.18,64000.0,14.6792,14.6855,14.6666,14.6666,64000.0
2009-07-22 15:10:00,23.18,23.19,23.17,23.17,34700.0,14.6666,14.6729,14.6602,14.6602,34700.0
2009-07-22 15:15:00,23.18,23.18,23.1,23.11,141500.0,14.6666,14.6666,14.6159,14.6223,141500.0
2009-07-22 15:20:00,23.11,23.14,23.1,23.11,40100.0,14.6223,14.6413,14.6159,14.6223,40100.0
2009-07-22 15:25:00,23.11,23.16,23.08,23.15,53500.0,14.6223,14.6539,14.6033,14.6476,53500.0
2009-07-22 15:30:00,23.16,23.16,23.12,23.15,51800.0,14.6539,14.6539,14.6286,14.6476,51800.0
2009-07-22 15:35:00,23.16,23.16,23.12,23.12,51000.0,14.6539,14.6539,14.6286,14.6286,51000.0
2009-07-22 15:40:00,23.13,23.13,23.09,23.12,48000.0,14.6349,14.6349,14.6096,14.6286,48000.0
2009-07-22 15:45:00,23.12,23.14,23.09,23.09,69300.0,14.6286,14.6413,14.6096,14.6096,69300.0
2009-07-22 15:50:00,23.09,23.1,23.06,23.08,108500.0,14.6096,14.6159,14.5906,14.6033,108500.0
2009-07-22 15:55:00,23.08,23.13,23.07,23.12,114300.0,14.6033,14.6349,14.597,14.6286,114300.0
2009-07-23 09:30:00,23.09,23.09,22.73,22.73,122000.0,14.6096,14.6096,14.3818,14.3818,122000.0
2009-07-23 09:35:00,22.73,22.92,22.73,22.79,86200.0,14.3818,14.5021,14.3818,14.4198,86200.0
2009-07-23 09:40:00,22.78,22.84,22.74,22.82,90000.0,14.4135,14.4514,14.3882,14.4388,90000.0
2009-07-23 09:45:00,22.81,22.89,22.8,22.88,58200.0,14.4325,14.4831,14.4261,14.4767,58200.0
2009-07-23 09:50:00,22.87,22.88,22.85,22.86,48800.0,14.4704,14.4767,14.4578,14.4641,48800.0
2009-07-23 09:55:00,22.86,23.03,22.86,22.98,69700.0,14.4641,14.5717,14.4641,14.54,69700.0
2009-07-23 10:00:00,22.99,23.02,22.9,22.92,70800.0,14.5463,14.5653,14.4894,14.5021,70800.0
2009-07-23 10:05:00,22.93,23.04,22.92,23.04,72100.0,14.5084,14.578,14.5021,14.578,72100.0
2009-07-23 10:10:00,23.02,23.05,23.0,23.01,47100.0,14.5653,14.5843,14.5527,14.559,47100.0
2009-07-23 10:15:00,23.01,23.1,23.01,23.06,51100.0,14.559,14.6159,14.559,14.5906,51100.0
2009-07-23 10:20:00,23.05,23.06,23.04,23.04,42200.0,14.5843,14.5906,14.578,14.578,42200.0
2009-07-23 10:25:00,23.04,23.05,23.0,23.02,49500.0,14.578,14.5843,14.5527,14.5653,49500.0
2009-07-23 10:30:00,23.02,23.13,23.02,23.11,80200.0,14.5653,14.6349,14.5653,14.6223,80200.0
2009-07-23 10:35:00,23.11,23.18,23.09,23.13,54300.0,14.6223,14.6666,14.6096,14.6349,54300.0
2009-07-23 10:40:00,23.13,23.15,23.1,23.11,45500.0,14.6349,14.6476,14.6159,14.6223,45500.0
2009-07-23 10:45:00,23.11,23.12,23.07,23.07,41900.0,14.6223,14.6286,14.597,14.597,41900.0
2009-07-23 10:50:00,23.08,23.11,23.04,23.05,56000.0,14.6033,14.6223,14.578,14.5843,56000.0
2009-07-23 10:55:00,23.05,23.08,23.02,23.03,43200.0,14.5843,14.6033,14.5653,14.5717,43200.0
2009-07-23 11:00:00,23.03,23.15,23.03,23.14,73300.0,14.5717,14.6476,14.5717,14.6413,73300.0
2009-07-23 11:05:00,23.14,23.15,23.07,23.08,42800.0,14.6413,14.6476,14.597,14.6033,42800.0
2009-07-23 11:10:00,23.08,23.16,23.07,23.15,85200.0,14.6033,14.6539,14.597,14.6476,85200.0
2009-07-23 11:15:00,23.14,23.18,23.1,23.1,48600.0,14.6413,14.6666,14.6159,14.6159,48600.0
2009-07-23 11:20:00,23.1,23.12,23.1,23.1,33400.0,14.6159,14.6286,14.6159,14.6159,33400.0
2009-07-23 11:25:00,23.1,23.11,23.08,23.08,42500.0,14.6159,14.6223,14.6033,14.6033,42500.0
2009-07-23 11:30:00,23.08,23.09,23.06,23.08,54500.0,14.6033,14.6096,14.5906,14.6033,54500.0
2009-07-23 11:35:00,23.08,23.09,23.06,23.06,49300.0,14.6033,14.6096,14.5906,14.5906,49300.0
2009-07-23 11:40:00,23.06,23.08,23.06,23.06,41300.0,14.5906,14.6033,14.5906,14.5906,41300.0
2009-07-23 11:45:00,23.06,23.07,22.97,23.0,143500.0,14.5906,14.597,14.5337,14.5527,143500.0
2009-07-23 11:50:00,22.99,23.03,22.96,22.96,81000.0,14.5463,14.5717,14.5274,14.5274,81000.0
2009-07-23 11:55:00,22.96,22.97,22.94,22.95,68100.0,14.5274,14.5337,14.5147,14.521,68100.0
2009-07-23 12:00:00,22.95,22.96,22.92,22.93,70300.0,14.521,14.5274,14.5021,14.5084,70300.0
2009-07-23 12:05:00,22.92,22.93,22.89,22.9,90800.0,14.5021,14.5084,14.4831,14.4894,90800.0
2009-07-23 12:10:00,22.89,22.91,22.88,22.88,96000.0,14.4831,14.4957,14.4767,14.4767,96000.0
2009-07-23 12:15:00,22.88,22.93,22.88,22.9,90100.0,14.4767,14.5084,14.4767,14.4894,90100.0
2009-07-23 12:20:00,22.89,22.9,22.86,22.87,92500.0,14.4831,14.4894,14.4641,14.4704,92500.0
2009-07-23 12:25:00,22.86,22.87,22.84,22.84,94200.0,14.4641,14.4704,14.4514,14.4514,94200.0
2009-07-23 12:30:00,22.84,22.85,22.82,22.84,59300.0,14.4514,14.4578,14.4388,14.4514,59300.0
2009-07-23 12:35:00,22.83,22.84,22.82,22.82,70200.0,14.4451,14.4514,14.4388,14.4388,70200.0
2009-07-23 12:40:00,22.82,22.89,22.82,22.87,101500.0,14.4388,14.4831,14.4388,14.4704,101500.0
2009-07-23 12:45:00,22.87,22.91,22.87,22.88,96900.0,14.4704,14.4957,14.4704,14.4767,96900.0
2009-07-23 12:50:00,22.87,22.89,22.87,22.89,50500.0,14.4704,14.4831,14.4704,14.4831,50500.0
2009-07-23 12:55:00,22.88,22.9,22.87,22.89,77900.0,14.4767,14.4894,14.4704,14.4831,77900.0
2009-07-23 13:00:00,22.89,22.91,22.89,22.91,75500.0,14.4831,14.4957,14.4831,14.4957,75500.0
2009-07-23 13:05:00,22.9,22.91,22.9,22.9,54100.0,14.4894,14.4957,14.4894,14.4894,54100.0
2009-07-23 13:10:00,22.9,22.91,22.9,22.9,42500.0,14.4894,14.4957,14.4894,14.4894,42500.0
2009-07-23 13:15:00,22.9,22.91,22.87,22.87,75200.0,14.4894,14.4957,14.4704,14.4704,75200.0
2009-07-23 13:20:00,22.87,22.93,22.87,22.93,96300.0,14.4704,14.5084,14.4704,14.5084,96300.0
2009-07-23 13:25:00,22.93,22.94,22.92,22.94,50300.0,14.5084,14.5147,14.5021,14.5147,50300.0
2009-07-23 13:30:00,22.94,22.94,22.87,22.87,119700.0,14.5147,14.5147,14.4704,14.4704,119700.0
2009-07-23 13:35:00,22.87,22.9,22.87,22.88,76900.0,14.4704,14.4894,14.4704,14.4767,76900.0
2009-07-23 13:40:00,22.88,22.89,22.88,22.89,45900.0,14.4767,14.4831,14.4767,14.4831,45900.0
2009-07-23 13:45:00,22.88,22.89,22.86,22.86,54300.0,14.4767,14.4831,14.4641,14.4641,54300.0
2009-07-23 13:50:00,22.86,22.87,22.86,22.86,52300.0,14.4641,14.4704,14.4641,14.4641,52300.0
2009-07-23 13:55:00,22.86,22.87,22.8,22.8,145800.0,14.4641,14.4704,14.4261,14.4261,145800.0
2009-07-23 14:00:00,22.81,22.83,22.8,22.82,113100.0,14.4325,14.4451,14.4261,14.4388,113100.0
2009-07-23 14:05:00,22.83,22.83,22.82,22.82,34500.0,14.4451,14.4451,14.4388,14.4388,34500.0
2009-07-23 14:10:00,22.83,22.83,22.79,22.8,69500.0,14.4451,14.4451,14.4198,14.4261,69500.0
2009-07-23 14:15:00,22.79,22.81,22.78,22.79,71000.0,14.4198,14.4325,14.4135,14.4198,71000.0
2009-07-23 14:20:00,22.79,22.8,22.77,22.77,70000.0,14.4198,14.4261,14.4071,14.4071,70000.0
2009-07-23 14:25:00,22.77,22.78,22.76,22.76,45600.0,14.4071,14.4135,14.4008,14.4008,45600.0
2009-07-23 14:30:00,22.76,22.81,22.76,22.81,109600.0,14.4008,14.4325,14.4008,14.4325,109600.0
2009-07-23 14:35:00,22.8,22.82,22.77,22.77,96800.0,14.4261,14.4388,14.4071,14.4071,96800.0
2009-07-23 14:40:00,22.77,22.81,22.74,22.75,142900.0,14.4071,14.4325,14.3882,14.3945,142900.0
2009-07-23 14:45:00,22.75,22.78,22.73,22.74,149100.0,14.3945,14.4135,14.3818,14.3882,149100.0
2009-07-23 14:50:00,22.73,22.76,22.72,22.75,118800.0,14.3818,14.4008,14.3755,14.3945,118800.0
2009-07-23 14:55:00,22.75,22.76,22.7,22.74,184700.0,14.3945,14.4008,14.3629,14.3882,184700.0
2009-07-23 15:00:00,22.74,22.76,22.73,22.76,109700.0,14.3882,14.4008,14.3818,14.4008,109700.0
2009-07-23 15:05:00,22.75,22.76,22.75,22.75,53300.0,14.3945,14.4008,14.3945,14.3945,53300.0
2009-07-23 15:10:00,22.76,22.79,22.75,22.79,101100.0,14.4008,14.4198,14.3945,14.4198,101100.0
2009-07-23 15:15:00,22.79,22.82,22.75,22.76,104200.0,14.4198,14.4388,14.3945,14.4008,104200.0
2009-07-23 15:20:00,22.75,22.76,22.75,22.75,90600.0,14.3945,14.4008,14.3945,14.3945,90600.0
2009-07-23 15:25:00,22.75,22.76,22.75,22.76,72400.0,14.3945,14.4008,14.3945,14.4008,72400.0
2009-07-23 15:30:00,22.75,22.76,22.72,22.72,195700.0,14.3945,14.4008,14.3755,14.3755,195700.0
2009-07-23 15:35:00,22.72,22.73,22.69,22.7,160300.0,14.3755,14.3818,14.3565,14.3629,160300.0
2009-07-23 15:40:00,22.69,22.72,22.65,22.67,193500.0,14.3565,14.3755,14.3312,14.3439,193500.0
2009-07-23 15:45:00,22.67,22.68,22.64,22.65,225800.0,14.3439,14.3502,14.3249,14.3312,225800.0
2009-07-23 15:50:00,22.65,22.67,22.62,22.67,233300.0,14.3312,14.3439,14.3122,14.3439,233300.0
2009-07-23 15:55:00,22.67,22.67,22.66,22.66,242500.0,14.3439,14.3439,14.3375,14.3375,242500.0
2009-07-24 09:30:00,22.59,23.16,22.59,22.9,216700.0,14.2933,14.6539,14.2933,14.4894,216700.0
2009-07-24 09:35:00,22.89,22.95,22.76,22.85,129800.0,14.4831,14.521,14.4008,14.4578,129800.0
2009-07-24 09:40:00,22.85,23.05,22.82,23.01,89200.0,14.4578,14.5843,14.4388,14.559,89200.0
2009-07-24 09:45:00,23.01,23.02,22.98,23.01,43500.0,14.559,14.5653,14.54,14.559,43500.0
2009-07-24 09:50:00,23.01,23.02,22.95,22.98,86200.0,14.559,14.5653,14.521,14.54,86200.0
2009-07-24 09:55:00,22.98,22.99,22.95,22.96,51500.0,14.54,14.5463,14.521,14.5274,51500.0
2009-07-24 10:00:00,22.95,23.01,22.9,22.99,130600.0,14.521,14.559,14.4894,14.5463,130600.0
2009-07-24 10:05:00,22.99,23.01,22.97,22.97,37300.0,14.5463,14.559,14.5337,14.5337,37300.0
2009-07-24 10:10:00,22.97,22.98,22.93,22.94,39200.0,14.5337,14.54,14.5084,14.5147,39200.0
2009-07-24 10:15:00,22.95,22.95,22.86,22.87,41500.0,14.521,14.521,14.4641,14.4704,41500.0
2009-07-24 10:20:00,22.86,22.9,22.86,22.86,51200.0,14.4641,14.4894,14.4641,14.4641,51200.0
2009-07-24 10:25:00,22.86,22.94,22.84,22.88,91100.0,14.4641,14.5147,14.4514,14.4767,91100.0
2009-07-24 10:30:00,22.89,22.94,22.86,22.87,101900.0,14.4831,14.5147,14.4641,14.4704,101900.0
2009-07-24 10:35:00,22.87,22.89,22.81,22.81,63300.0,14.4704,14.4831,14.4325,14.4325,63300.0
2009-07-24 10:40:00,22.81,22.86,22.81,22.85,42700.0,14.4325,14.4641,14.4325,14.4578,42700.0
2009-07-24 10:45:00,22.85,22.88,22.84,22.88,48300.0,14.4578,14.4767,14.4514,14.4767,48300.0
2009-07-24 10:50:00,22.88,22.88,22.78,22.79,62300.0,14.4767,14.4767,14.4135,14.4198,62300.0
2009-07-24 10:55:00,22.79,22.83,22.79,22.8,39900.0,14.4198,14.4451,14.4198,14.4261,39900.0
2009-07-24 11:00:00,22.8,22.8,22.77,22.78,15400.0,14.4261,14.4261,14.4071,14.4135,15400.0
2009-07-24 11:05:00,22.78,22.81,22.76,22.8,48700.0,14.4135,14.4325,14.4008,14.4261,48700.0
2009-07-24 11:10:00,22.79,22.82,22.79,22.81,48400.0,14.4198,14.4388,14.4198,14.4325,48400.0
2009-07-24 11:15:00,22.81,22.81,22.79,22.8,37100.0,14.4325,14.4325,14.4198,14.4261,37100.0
2009-07-24 11:20:00,22.8,22.82,22.75,22.76,89800.0,14.4261,14.4388,14.3945,14.4008,89800.0
2009-07-24 11:25:00,22.76,22.76,22.75,22.76,30100.0,14.4008,14.4008,14.3945,14.4008,30100.0
2009-07-24 11:30:00,22.75,22.77,22.75,22.75,73100.0,14.3945,14.4071,14.3945,14.3945,73100.0
2009-07-24 11:35:00,22.75,22.77,22.74,22.76,93900.0,14.3945,14.4071,14.3882,14.4008,93900.0
2009-07-24 11:40:00,22.75,22.76,22.73,22.75,53600.0,14.3945,14.4008,14.3818,14.3945,53600.0
2009-07-24 11:45:00,22.75,22.76,22.69,22.71,79300.0,14.3945,14.4008,14.3565,14.3692,79300.0
2009-07-24 11:50:00,22.71,22.72,22.66,22.67,87900.0,14.3692,14.3755,14.3375,14.3439,87900.0
2009-07-24 11:55:00,22.66,22.69,22.66,22.68,59300.0,14.3375,14.3565,14.3375,14.3502,59300.0
2009-07-24 12:00:00,22.68,22.68,22.64,22.66,72200.0,14.3502,14.3502,14.3249,14.3375,72200.0
2009-07-24 12:05:00,22.66,22.67,22.65,22.66,52300.0,14.3375,14.3439,14.3312,14.3375,52300.0
2009-07-24 12:10:00,22.66,22.7,22.66,22.69,12200.0,14.3375,14.3629,14.3375,14.3565,12200.0
2009-07-24 12:15:00,22.7,22.7,22.69,22.69,10400.0,14.3629,14.3629,14.3565,14.3565,10400.0
2009-07-24 12:20:00,22.69,22.77,22.69,22.77,49600.0,14.3565,14.4071,14.3565,14.4071,49600.0
2009-07-24 12:25:00,22.77,22.8,22.77,22.8,38200.0,14.4071,14.4261,14.4071,14.4261,38200.0
2009-07-24 12:30:00,22.8,22.8,22.75,22.75,29800.0,14.4261,14.4261,14.3945,14.3945,29800.0
2009-07-24 12:35:00,22.75,22.76,22.74,22.76,16900.0,14.3945,14.4008,14.3882,14.4008,16900.0
2009-07-24 12:40:00,22.75,22.76,22.67,22.67,95600.0,14.3945,14.4008,14.3439,14.3439,95600.0
2009-07-24 12:45:00,22.67,22.68,22.67,22.68,11600.0,14.3439,14.3502,14.3439,14.3502,11600.0
2009-07-24 12:50:00,22.67,22.69,22.66,22.68,70100.0,14.3439,14.3565,14.3375,14.3502,70100.0
2009-07-24 12:55:00,22.68,22.68,22.65,22.67,49500.0,14.3502,14.3502,14.3312,14.3439,49500.0
2009-07-24 13:00:00,22.67,22.69,22.66,22.69,40300.0,14.3439,14.3565,14.3375,14.3565,40300.0
2009-07-24 13:05:00,22.68,22.69,22.66,22.67,26700.0,14.3502,14.3565,14.3375,14.3439,26700.0
2009-07-24 13:10:00,22.67,22.7,22.67,22.69,21400.0,14.3439,14.3629,14.3439,14.3565,21400.0
2009-07-24 13:15:00,22.7,22.73,22.69,22.7,30100.0,14.3629,14.3818,14.3565,14.3629,30100.0
2009-07-24 13:20:00,22.7,22.72,22.65,22.66,143500.0,14.3629,14.3755,14.3312,14.3375,143500.0
2009-07-24 13:25:00,22.67,22.68,22.66,22.68,12600.0,14.3439,14.3502,14.3375,14.3502,12600.0
2009-07-24 13:30:00,22.68,22.72,22.67,22.71,122800.0,14.3502,14.3755,14.3439,14.3692,122800.0
2009-07-24 13:35:00,22.71,22.74,22.7,22.72,63500.0,14.3692,14.3882,14.3629,14.3755,63500.0
2009-07-24 13:40:00,22.71,22.72,22.69,22.69,33500.0,14.3692,14.3755,14.3565,14.3565,33500.0
2009-07-24 13:45:00,22.7,22.74,22.69,22.74,18900.0,14.3629,14.3882,14.3565,14.3882,18900.0
2009-07-24 13:50:00,22.74,22.77,22.73,22.77,18200.0,14.3882,14.4071,14.3818,14.4071,18200.0
2009-07-24 13:55:00,22.77,22.81,22.76,22.79,82100.0,14.4071,14.4325,14.4008,14.4198,82100.0
2009-07-24 14:00:00,22.8,22.8,22.79,22.79,18200.0,14.4261,14.4261,14.4198,14.4198,18200.0
2009-07-24 14:05:00,22.8,22.85,22.79,22.85,36400.0,14.4261,14.4578,14.4198,14.4578,36400.0
2009-07-24 14:10:00,22.84,22.86,22.84,22.85,20500.0,14.4514,14.4641,14.4514,14.4578,20500.0
2009-07-24 14:15:00,22.86,22.86,22.84,22.85,39200.0,14.4641,14.4641,14.4514,14.4578,39200.0
2009-07-24 14:20:00,22.84,22.85,22.84,22.85,15600.0,14.4514,14.4578,14.4514,14.4578,15600.0
2009-07-24 14:25:00,22.85,22.86,22.84,22.85,29200.0,14.4578,14.4641,14.4514,14.4578,29200.0
2009-07-24 14:30:00,22.85,22.9,22.85,22.89,87700.0,14.4578,14.4894,14.4578,14.4831,87700.0
2009-07-24 14:35:00,22.9,22.9,22.89,22.9,17200.0,14.4894,14.4894,14.4831,14.4894,17200.0
2009-07-24 14:40:00,22.9,22.92,22.89,22.92,27100.0,14.4894,14.5021,14.4831,14.5021,27100.0
2009-07-24 14:45:00,22.91,22.94,22.9,22.91,82000.0,14.4957,14.5147,14.4894,14.4957,82000.0
2009-07-24 14:50:00,22.9,22.9,22.88,22.88,24100.0,14.4894,14.4894,14.4767,14.4767,24100.0
2009-07-24 14:55:00,22.88,22.9,22.87,22.89,27100.0,14.4767,14.4894,14.4704,14.4831,27100.0
2009-07-24 15:00:00,22.9,22.95,22.9,22.95,74400.0,14.4894,14.521,14.4894,14.521,74400.0
2009-07-24 15:05:00,22.95,22.96,22.93,22.94,71300.0,14.521,14.5274,14.5084,14.5147,71300.0
2009-07-24 15:10:00,22.94,22.94,22.93,22.94,14900.0,14.5147,14.5147,14.5084,14.5147,14900.0
2009-07-24 15:15:00,22.93,22.94,22.93,22.94,19000.0,14.5084,14.5147,14.5084,14.5147,19000.0
2009-07-24 15:20:00,22.93,22.96,22.93,22.95,32200.0,14.5084,14.5274,14.5084,14.521,32200.0
2009-07-24 15:25:00,22.95,22.99,22.95,22.98,41700.0,14.521,14.5463,14.521,14.54,41700.0
2009-07-24 15:30:00,22.98,22.99,22.97,22.98,50100.0,14.54,14.5463,14.5337,14.54,50100.0
2009-07-24 15:35:00,22.98,22.98,22.97,22.97,34200.0,14.54,14.54,14.5337,14.5337,34200.0
2009-07-24 15:40:00,22.97,23.02,22.97,23.01,127300.0,14.5337,14.5653,14.5337,14.559,127300.0
2009-07-24 15:45:00,23.02,23.03,23.0,23.01,51900.0,14.5653,14.5717,14.5527,14.559,51900.0
2009-07-24 15:50:00,23.01,23.05,23.0,23.02,150000.0,14.559,14.5843,14.5527,14.5653,150000.0
2009-07-24 15:55:00,23.03,23.06,23.02,23.05,161000.0,14.5717,14.5906,14.5653,14.5843,161000.0
2009-07-27 11:15:00,23.19,23.26,23.18,23.26,117900.0,14.6729,14.7172,14.6666,14.7172,117900.0
2009-07-27 11:20:00,23.26,23.32,23.25,23.31,59600.0,14.7172,14.7551,14.7109,14.7488,59600.0
2009-07-27 11:25:00,23.31,23.31,23.28,23.29,21000.0,14.7488,14.7488,14.7298,14.7362,21000.0
2009-07-27 11:30:00,23.29,23.34,23.28,23.31,31300.0,14.7362,14.7678,14.7298,14.7488,31300.0
2009-07-27 11:35:00,23.31,23.33,23.28,23.32,30500.0,14.7488,14.7615,14.7298,14.7551,30500.0
2009-07-27 11:40:00,23.32,23.33,23.31,23.33,14800.0,14.7551,14.7615,14.7488,14.7615,14800.0
2009-07-27 11:45:00,23.32,23.33,23.32,23.32,6300.0,14.7551,14.7615,14.7551,14.7551,6300.0
2009-07-27 11:50:00,23.33,23.35,23.32,23.34,27400.0,14.7615,14.7741,14.7551,14.7678,27400.0
2009-07-27 11:55:00,23.34,23.35,23.32,23.34,28400.0,14.7678,14.7741,14.7551,14.7678,28400.0
2009-07-27 12:00:00,23.34,23.34,23.3,23.32,22800.0,14.7678,14.7678,14.7425,14.7551,22800.0
2009-07-27 12:05:00,23.32,23.32,23.29,23.3,35900.0,14.7551,14.7551,14.7362,14.7425,35900.0
2009-07-27 12:10:00,23.29,23.3,23.28,23.29,9800.0,14.7362,14.7425,14.7298,14.7362,9800.0
2009-07-27 12:15:00,23.28,23.29,23.28,23.29,14800.0,14.7298,14.7362,14.7298,14.7362,14800.0
2009-07-27 12:20:00,23.29,23.29,23.26,23.26,21400.0,14.7362,14.7362,14.7172,14.7172,21400.0
2009-07-27 12:25:00,23.26,23.27,23.24,23.24,10600.0,14.7172,14.7235,14.7045,14.7045,10600.0
2009-07-27 12:30:00,23.25,23.25,23.21,23.22,20500.0,14.7109,14.7109,14.6855,14.6919,20500.0
2009-07-27 12:35:00,23.23,23.26,23.22,23.23,25500.0,14.6982,14.7172,14.6919,14.6982,25500.0
2009-07-27 12:40:00,23.24,23.24,23.23,23.23,14800.0,14.7045,14.7045,14.6982,14.6982,14800.0
2009-07-27 12:45:00,23.23,23.23,23.2,23.2,9500.0,14.6982,14.6982,14.6792,14.6792,9500.0
2009-07-27 12:50:00,23.2,23.25,23.2,23.22,17100.0,14.6792,14.7109,14.6792,14.6919,17100.0
2009-07-27 12:55:00,23.22,23.23,23.21,23.22,16100.0,14.6919,14.6982,14.6855,14.6919,16100.0
2009-07-27 13:00:00,23.22,23.23,23.22,23.22,11100.0,14.6919,14.6982,14.6919,14.6919,11100.0
2009-07-27 13:05:00,23.23,23.23,23.22,23.22,14000.0,14.6982,14.6982,14.6919,14.6919,14000.0
2009-07-27 13:10:00,23.23,23.24,23.21,23.22,19100.0,14.6982,14.7045,14.6855,14.6919,19100.0
2009-07-27 13:15:00,23.22,23.23,23.21,23.22,15200.0,14.6919,14.6982,14.6855,14.6919,15200.0
2009-07-27 13:20:00,23.22,23.23,23.2,23.2,16500.0,14.6919,14.6982,14.6792,14.6792,16500.0
2009-07-27 13:25:00,23.2,23.21,23.18,23.18,9500.0,14.6792,14.6855,14.6666,14.6666,9500.0
2009-07-27 13:30:00,23.18,23.19,23.18,23.18,5900.0,14.6666,14.6729,14.6666,14.6666,5900.0
2009-07-27 13:35:00,23.18,23.19,23.18,23.18,16700.0,14.6666,14.6729,14.6666,14.6666,16700.0
2009-07-27 13:40:00,23.18,23.21,23.18,23.2,18200.0,14.6666,14.6855,14.6666,14.6792,18200.0
2009-07-27 13:45:00,23.2,23.21,23.18,23.21,28800.0,14.6792,14.6855,14.6666,14.6855,28800.0
2009-07-27 13:50:00,23.21,23.23,23.2,23.23,9100.0,14.6855,14.6982,14.6792,14.6982,9100.0
2009-07-27 13:55:00,23.22,23.25,23.21,23.24,17400.0,14.6919,14.7109,14.6855,14.7045,17400.0
2009-07-27 14:00:00,23.25,23.25,23.24,23.25,10600.0,14.7109,14.7109,14.7045,14.7109,10600.0
2009-07-27 14:05:00,23.24,23.25,23.24,23.24,7500.0,14.7045,14.7109,14.7045,14.7045,7500.0
2009-07-27 14:10:00,23.25,23.25,23.24,23.24,7700.0,14.7109,14.7109,14.7045,14.7045,7700.0
2009-07-27 14:15:00,23.24,23.27,23.23,23.27,34800.0,14.7045,14.7235,14.6982,14.7235,34800.0
2009-07-27 14:20:00,23.27,23.27,23.23,23.23,36800.0,14.7235,14.7235,14.6982,14.6982,36800.0
2009-07-27 14:25:00,23.23,23.24,23.22,23.22,13000.0,14.6982,14.7045,14.6919,14.6919,13000.0
2009-07-27 14:30:00,23.22,23.24,23.2,23.21,53700.0,14.6919,14.7045,14.6792,14.6855,53700.0
2009-07-27 14:35:00,23.22,23.3,23.22,23.3,43400.0,14.6919,14.7425,14.6919,14.7425,43400.0
2009-07-27 14:40:00,23.29,23.36,23.29,23.35,31300.0,14.7362,14.7805,14.7362,14.7741,31300.0
2009-07-27 14:45:00,23.35,23.35,23.32,23.33,27700.0,14.7741,14.7741,14.7551,14.7615,27700.0
2009-07-27 14:50:00,23.33,23.33,23.3,23.3,17500.0,14.7615,14.7615,14.7425,14.7425,17500.0
2009-07-27 14:55:00,23.3,23.34,23.3,23.33,39300.0,14.7425,14.7678,14.7425,14.7615,39300.0
2009-07-27 15:00:00,23.34,23.35,23.3,23.3,25500.0,14.7678,14.7741,14.7425,14.7425,25500.0
2009-07-27 15:05:00,23.31,23.31,23.29,23.29,24100.0,14.7488,14.7488,14.7362,14.7362,24100.0
2009-07-27 15:10:00,23.3,23.32,23.29,23.31,35800.0,14.7425,14.7551,14.7362,14.7488,35800.0
2009-07-27 15:15:00,23.32,23.32,23.28,23.29,32000.0,14.7551,14.7551,14.7298,14.7362,32000.0
2009-07-27 15:20:00,23.29,23.3,23.26,23.26,28600.0,14.7362,14.7425,14.7172,14.7172,28600.0
2009-07-27 15:25:00,23.26,23.3,23.26,23.3,31900.0,14.7172,14.7425,14.7172,14.7425,31900.0
2009-07-27 15:30:00,23.3,23.31,23.27,23.27,47100.0,14.7425,14.7488,14.7235,14.7235,47100.0
2009-07-27 15:35:00,23.27,23.27,23.25,23.26,35000.0,14.7235,14.7235,14.7109,14.7172,35000.0
2009-07-27 15:40:00,23.27,23.29,23.26,23.29,40400.0,14.7235,14.7362,14.7172,14.7362,40400.0
2009-07-27 15:45:00,23.28,23.29,23.25,23.27,44400.0,14.7298,14.7362,14.7109,14.7235,44400.0
2009-07-27 15:50:00,23.26,23.29,23.26,23.28,133700.0,14.7172,14.7362,14.7172,14.7298,133700.0
2009-07-27 15:55:00,23.28,23.33,23.28,23.32,242300.0,14.7298,14.7615,14.7298,14.7551,242300.0
2009-07-28 09:30:00,23.23,23.34,23.14,23.33,37200.0,14.6982,14.7678,14.6413,14.7615,37200.0
2009-07-28 09:35:00,23.33,23.37,23.29,23.36,22400.0,14.7615,14.7868,14.7362,14.7805,22400.0
2009-07-28 09:40:00,23.37,23.38,23.27,23.29,27300.0,14.7868,14.7931,14.7235,14.7362,27300.0
2009-07-28 09:45:00,23.28,23.33,23.27,23.33,23000.0,14.7298,14.7615,14.7235,14.7615,23000.0
2009-07-28 09:50:00,23.33,23.39,23.33,23.38,17300.0,14.7615,14.7994,14.7615,14.7931,17300.0
2009-07-28 09:55:00,23.4,23.4,23.36,23.4,13100.0,14.8058,14.8058,14.7805,14.8058,13100.0
2009-07-28 10:00:00,23.39,23.39,23.28,23.28,46700.0,14.7994,14.7994,14.7298,14.7298,46700.0
2009-07-28 10:05:00,23.29,23.33,23.29,23.33,14900.0,14.7362,14.7615,14.7362,14.7615,14900.0
2009-07-28 10:10:00,23.33,23.39,23.28,23.3,43000.0,14.7615,14.7994,14.7298,14.7425,43000.0
2009-07-28 10:15:00,23.31,23.32,23.28,23.3,27400.0,14.7488,14.7551,14.7298,14.7425,27400.0
2009-07-28 10:20:00,23.3,23.31,23.29,23.3,8500.0,14.7425,14.7488,14.7362,14.7425,8500.0
2009-07-28 10:25:00,23.29,23.35,23.28,23.34,58000.0,14.7362,14.7741,14.7298,14.7678,58000.0
2009-07-28 10:30:00,23.34,23.34,23.26,23.26,39500.0,14.7678,14.7678,14.7172,14.7172,39500.0
2009-07-28 10:35:00,23.25,23.28,23.24,23.27,37200.0,14.7109,14.7298,14.7045,14.7235,37200.0
2009-07-28 10:40:00,23.28,23.28,23.23,23.26,41500.0,14.7298,14.7298,14.6982,14.7172,41500.0
2009-07-28 10:45:00,23.27,23.3,23.26,23.26,13100.0,14.7235,14.7425,14.7172,14.7172,13100.0
2009-07-28 10:50:00,23.26,23.28,23.24,23.25,32500.0,14.7172,14.7298,14.7045,14.7109,32500.0
2009-07-28 10:55:00,23.25,23.28,23.25,23.27,8400.0,14.7109,14.7298,14.7109,14.7235,8400.0
2009-07-28 11:00:00,23.27,23.28,23.27,23.27,19000.0,14.7235,14.7298,14.7235,14.7235,19000.0
2009-07-28 11:05:00,23.27,23.27,23.19,23.22,25600.0,14.7235,14.7235,14.6729,14.6919,25600.0
2009-07-28 11:10:00,23.21,23.23,23.18,23.23,33400.0,14.6855,14.6982,14.6666,14.6982,33400.0
2009-07-28 11:15:00,23.23,23.27,23.22,23.26,17700.0,14.6982,14.7235,14.6919,14.7172,17700.0
2009-07-28 11:20:00,23.27,23.27,23.23,23.26,21200.0,14.7235,14.7235,14.6982,14.7172,21200.0
2009-07-28 11:25:00,23.26,23.28,23.23,23.25,27500.0,14.7172,14.7298,14.6982,14.7109,27500.0
2009-07-28 11:30:00,23.25,23.27,23.23,23.23,19600.0,14.7109,14.7235,14.6982,14.6982,19600.0
2009-07-28 11:35:00,23.23,23.24,23.2,23.21,41400.0,14.6982,14.7045,14.6792,14.6855,41400.0
2009-07-28 11:40:00,23.2,23.21,23.2,23.2,22800.0,14.6792,14.6855,14.6792,14.6792,22800.0
2009-07-28 11:45:00,23.2,23.21,23.19,23.19,15300.0,14.6792,14.6855,14.6729,14.6729,15300.0
2009-07-28 11:50:00,23.2,23.21,23.19,23.2,47300.0,14.6792,14.6855,14.6729,14.6792,47300.0
2009-07-28 11:55:00,23.2,23.23,23.19,23.22,16600.0,14.6792,14.6982,14.6729,14.6919,16600.0
2009-07-28 12:00:00,23.23,23.23,23.2,23.2,22100.0,14.6982,14.6982,14.6792,14.6792,22100.0
2009-07-28 12:05:00,23.21,23.21,23.14,23.14,90500.0,14.6855,14.6855,14.6413,14.6413,90500.0
2009-07-28 12:10:00,23.14,23.15,23.13,23.15,36800.0,14.6413,14.6476,14.6349,14.6476,36800.0
2009-07-28 12:15:00,23.15,23.15,23.11,23.13,37200.0,14.6476,14.6476,14.6223,14.6349,37200.0
2009-07-28 12:20:00,23.12,23.13,23.1,23.11,43400.0,14.6286,14.6349,14.6159,14.6223,43400.0
2009-07-28 12:25:00,23.1,23.11,23.1,23.1,10600.0,14.6159,14.6223,14.6159,14.6159,10600.0
2009-07-28 12:30:00,23.11,23.13,23.1,23.12,18800.0,14.6223,14.6349,14.6159,14.6286,18800.0
2009-07-28 12:35:00,23.13,23.19,23.11,23.19,35000.0,14.6349,14.6729,14.6223,14.6729,35000.0
2009-07-28 12:40:00,23.19,23.19,23.15,23.16,19000.0,14.6729,14.6729,14.6476,14.6539,19000.0
2009-07-28 12:45:00,23.16,23.19,23.15,23.18,18800.0,14.6539,14.6729,14.6476,14.6666,18800.0
2009-07-28 12:50:00,23.19,23.19,23.18,23.19,10400.0,14.6729,14.6729,14.6666,14.6729,10400.0
2009-07-28 12:55:00,23.19,23.2,23.18,23.19,18100.0,14.6729,14.6792,14.6666,14.6729,18100.0
2009-07-28 13:00:00,23.2,23.2,23.19,23.19,7600.0,14.6792,14.6792,14.6729,14.6729,7600.0
2009-07-28 13:05:00,23.19,23.21,23.19,23.21,14700.0,14.6729,14.6855,14.6729,14.6855,14700.0
2009-07-28 13:10:00,23.22,23.25,23.22,23.25,42000.0,14.6919,14.7109,14.6919,14.7109,42000.0
2009-07-28 13:15:00,23.25,23.25,23.24,23.24,15500.0,14.7109,14.7109,14.7045,14.7045,15500.0
2009-07-28 13:20:00,23.24,23.27,23.24,23.27,32700.0,14.7045,14.7235,14.7045,14.7235,32700.0
2009-07-28 13:25:00,23.27,23.27,23.22,23.23,40900.0,14.7235,14.7235,14.6919,14.6982,40900.0
2009-07-28 13:30:00,23.23,23.23,23.18,23.21,42000.0,14.6982,14.6982,14.6666,14.6855,42000.0
2009-07-28 13:35:00,23.2,23.2,23.13,23.13,78400.0,14.6792,14.6792,14.6349,14.6349,78400.0
2009-07-28 13:40:00,23.14,23.14,23.13,23.13,17800.0,14.6413,14.6413,14.6349,14.6349,17800.0
2009-07-28 13:45:00,23.14,23.14,23.1,23.11,23700.0,14.6413,14.6413,14.6159,14.6223,23700.0
2009-07-28 13:50:00,23.1,23.17,23.1,23.17,33200.0,14.6159,14.6602,14.6159,14.6602,33200.0
2009-07-28 13:55:00,23.17,23.19,23.16,23.18,15900.0,14.6602,14.6729,14.6539,14.6666,15900.0
2009-07-28 14:00:00,23.18,23.19,23.15,23.16,43600.0,14.6666,14.6729,14.6476,14.6539,43600.0
2009-07-28 14:05:00,23.16,23.22,23.15,23.22,22900.0,14.6539,14.6919,14.6476,14.6919,22900.0
2009-07-28 14:10:00,23.22,23.24,23.2,23.21,17700.0,14.6919,14.7045,14.6792,14.6855,17700.0
2009-07-28 14:15:00,23.2,23.21,23.2,23.2,5900.0,14.6792,14.6855,14.6792,14.6792,5900.0
2009-07-28 14:20:00,23.21,23.22,23.2,23.21,23100.0,14.6855,14.6919,14.6792,14.6855,23100.0
2009-07-28 14:25:00,23.21,23.22,23.21,23.21,6300.0,14.6855,14.6919,14.6855,14.6855,6300.0
2009-07-28 14:30:00,23.22,23.3,23.22,23.28,66100.0,14.6919,14.7425,14.6919,14.7298,66100.0
2009-07-28 14:35:00,23.27,23.29,23.26,23.27,18600.0,14.7235,14.7362,14.7172,14.7235,18600.0
2009-07-28 14:40:00,23.27,23.29,23.23,23.23,32500.0,14.7235,14.7362,14.6982,14.6982,32500.0
2009-07-28 14:45:00,23.23,23.25,23.21,23.22,33200.0,14.6982,14.7109,14.6855,14.6919,33200.0
2009-07-28 14:50:00,23.22,23.23,23.2,23.21,12300.0,14.6919,14.6982,14.6792,14.6855,12300.0
2009-07-28 14:55:00,23.2,23.2,23.17,23.19,33500.0,14.6792,14.6792,14.6602,14.6729,33500.0
2009-07-28 15:00:00,23.18,23.19,23.17,23.19,18400.0,14.6666,14.6729,14.6602,14.6729,18400.0
2009-07-28 15:05:00,23.19,23.19,23.18,23.18,17200.0,14.6729,14.6729,14.6666,14.6666,17200.0
2009-07-28 15:10:00,23.19,23.22,23.17,23.22,44700.0,14.6729,14.6919,14.6602,14.6919,44700.0
2009-07-28 15:15:00,23.22,23.23,23.16,23.16,62400.0,14.6919,14.6982,14.6539,14.6539,62400.0
2009-07-28 15:20:00,23.16,23.18,23.15,23.16,41900.0,14.6539,14.6666,14.6476,14.6539,41900.0
2009-07-28 15:25:00,23.16,23.16,23.12,23.14,59800.0,14.6539,14.6539,14.6286,14.6413,59800.0
2009-07-28 15:30:00,23.14,23.16,23.11,23.16,100800.0,14.6413,14.6539,14.6223,14.6539,100800.0
2009-07-28 15:35:00,23.15,23.18,23.14,23.15,93700.0,14.6476,14.6666,14.6413,14.6476,93700.0
2009-07-28 15:40:00,23.14,23.22,23.14,23.21,64200.0,14.6413,14.6919,14.6413,14.6855,64200.0
2009-07-28 15:45:00,23.22,23.24,23.21,23.23,47900.0,14.6919,14.7045,14.6855,14.6982,47900.0
2009-07-28 15:50:00,23.24,23.26,23.23,23.24,96300.0,14.7045,14.7172,14.6982,14.7045,96300.0
2009-07-28 15:55:00,23.24,23.26,23.21,23.22,183300.0,14.7045,14.7172,14.6855,14.6919,183300.0
2009-07-29 09:30:00,23.16,23.22,23.1,23.11,61900.0,14.6539,14.6919,14.6159,14.6223,61900.0
2009-07-29 09:35:00,23.11,23.18,23.08,23.14,28900.0,14.6223,14.6666,14.6033,14.6413,28900.0
2009-07-29 09:40:00,23.16,23.16,23.06,23.09,29300.0,14.6539,14.6539,14.5906,14.6096,29300.0
2009-07-29 09:45:00,23.11,23.2,23.11,23.2,22400.0,14.6223,14.6792,14.6223,14.6792,22400.0
2009-07-29 09:50:00,23.2,23.22,23.16,23.22,34700.0,14.6792,14.6919,14.6539,14.6919,34700.0
2009-07-29 09:55:00,23.22,23.35,23.21,23.34,64300.0,14.6919,14.7741,14.6855,14.7678,64300.0
2009-07-29 10:00:00,23.33,23.42,23.33,23.42,65300.0,14.7615,14.8184,14.7615,14.8184,65300.0
2009-07-29 10:05:00,23.41,23.49,23.41,23.44,39900.0,14.8121,14.8627,14.8121,14.8311,39900.0
2009-07-29 10:10:00,23.45,23.49,23.42,23.43,32100.0,14.8374,14.8627,14.8184,14.8247,32100.0
2009-07-29 10:15:00,23.43,23.45,23.4,23.4,52700.0,14.8247,14.8374,14.8058,14.8058,52700.0
2009-07-29 10:20:00,23.4,23.45,23.4,23.4,33000.0,14.8058,14.8374,14.8058,14.8058,33000.0
2009-07-29 10:25:00,23.41,23.44,23.4,23.43,34400.0,14.8121,14.8311,14.8058,14.8247,34400.0
2009-07-29 10:30:00,23.43,23.47,23.42,23.47,52100.0,14.8247,14.8501,14.8184,14.8501,52100.0
2009-07-29 10:35:00,23.48,23.48,23.42,23.44,55500.0,14.8564,14.8564,14.8184,14.8311,55500.0
2009-07-29 10:40:00,23.44,23.48,23.42,23.44,32500.0,14.8311,14.8564,14.8184,14.8311,32500.0
2009-07-29 10:45:00,23.43,23.49,23.41,23.49,44000.0,14.8247,14.8627,14.8121,14.8627,44000.0
2009-07-29 10:50:00,23.48,23.49,23.44,23.49,20900.0,14.8564,14.8627,14.8311,14.8627,20900.0
2009-07-29 10:55:00,23.49,23.5,23.41,23.41,52900.0,14.8627,14.869,14.8121,14.8121,52900.0
2009-07-29 11:00:00,23.42,23.48,23.4,23.45,39800.0,14.8184,14.8564,14.8058,14.8374,39800.0
2009-07-29 11:05:00,23.45,23.49,23.44,23.49,22000.0,14.8374,14.8627,14.8311,14.8627,22000.0
2009-07-29 11:10:00,23.49,23.5,23.49,23.49,23200.0,14.8627,14.869,14.8627,14.8627,23200.0
2009-07-29 11:15:00,23.49,23.5,23.45,23.45,25700.0,14.8627,14.869,14.8374,14.8374,25700.0
2009-07-29 11:20:00,23.46,23.48,23.4,23.4,43500.0,14.8437,14.8564,14.8058,14.8058,43500.0
2009-07-29 11:25:00,23.4,23.43,23.38,23.43,21300.0,14.8058,14.8247,14.7931,14.8247,21300.0
2009-07-29 11:30:00,23.43,23.43,23.42,23.43,6700.0,14.8247,14.8247,14.8184,14.8247,6700.0
2009-07-29 11:35:00,23.43,23.43,23.42,23.43,6500.0,14.8247,14.8247,14.8184,14.8247,6500.0
2009-07-29 11:40:00,23.43,23.43,23.38,23.41,31600.0,14.8247,14.8247,14.7931,14.8121,31600.0
2009-07-29 11:45:00,23.4,23.42,23.39,23.4,30600.0,14.8058,14.8184,14.7994,14.8058,30600.0
2009-07-29 11:50:00,23.4,23.4,23.37,23.4,26900.0,14.8058,14.8058,14.7868,14.8058,26900.0
2009-07-29 11:55:00,23.39,23.4,23.38,23.39,17700.0,14.7994,14.8058,14.7931,14.7994,17700.0
2009-07-29 12:00:00,23.39,23.4,23.38,23.39,18400.0,14.7994,14.8058,14.7931,14.7994,18400.0
2009-07-29 12:05:00,23.39,23.39,23.34,23.34,212300.0,14.7994,14.7994,14.7678,14.7678,212300.0
2009-07-29 12:10:00,23.34,23.34,23.32,23.33,12600.0,14.7678,14.7678,14.7551,14.7615,12600.0
2009-07-29 12:15:00,23.33,23.33,23.3,23.31,15000.0,14.7615,14.7615,14.7425,14.7488,15000.0
2009-07-29 12:20:00,23.32,23.32,23.3,23.3,23200.0,14.7551,14.7551,14.7425,14.7425,23200.0
2009-07-29 12:25:00,23.31,23.33,23.3,23.32,28500.0,14.7488,14.7615,14.7425,14.7551,28500.0
2009-07-29 12:30:00,23.32,23.33,23.3,23.31,9700.0,14.7551,14.7615,14.7425,14.7488,9700.0
2009-07-29 12:35:00,23.31,23.35,23.3,23.34,43400.0,14.7488,14.7741,14.7425,14.7678,43400.0
2009-07-29 12:40:00,23.34,23.35,23.33,23.34,9900.0,14.7678,14.7741,14.7615,14.7678,9900.0
2009-07-29 12:45:00,23.34,23.34,23.33,23.34,6200.0,14.7678,14.7678,14.7615,14.7678,6200.0
2009-07-29 12:50:00,23.33,23.34,23.33,23.33,18400.0,14.7615,14.7678,14.7615,14.7615,18400.0
2009-07-29 12:55:00,23.34,23.34,23.3,23.3,47500.0,14.7678,14.7678,14.7425,14.7425,47500.0
2009-07-29 13:00:00,23.29,23.3,23.21,23.24,66600.0,14.7362,14.7425,14.6855,14.7045,66600.0
2009-07-29 13:05:00,23.25,23.27,23.21,23.23,42400.0,14.7109,14.7235,14.6855,14.6982,42400.0
2009-07-29 13:10:00,23.23,23.26,23.2,23.25,25200.0,14.6982,14.7172,14.6792,14.7109,25200.0
2009-07-29 13:15:00,23.24,23.26,23.24,23.26,6600.0,14.7045,14.7172,14.7045,14.7172,6600.0
2009-07-29 13:20:00,23.26,23.26,23.23,23.23,17100.0,14.7172,14.7172,14.6982,14.6982,17100.0
2009-07-29 13:25:00,23.23,23.23,23.17,23.17,26300.0,14.6982,14.6982,14.6602,14.6602,26300.0
2009-07-29 13:30:00,23.18,23.18,23.13,23.13,60100.0,14.6666,14.6666,14.6349,14.6349,60100.0
2009-07-29 13:35:00,23.14,23.2,23.14,23.2,44100.0,14.6413,14.6792,14.6413,14.6792,44100.0
2009-07-29 13:40:00,23.2,23.25,23.2,23.25,14100.0,14.6792,14.7109,14.6792,14.7109,14100.0
2009-07-29 13:45:00,23.24,23.26,23.24,23.26,7400.0,14.7045,14.7172,14.7045,14.7172,7400.0
2009-07-29 13:50:00,23.26,23.26,23.24,23.24,13500.0,14.7172,14.7172,14.7045,14.7045,13500.0
2009-07-29 13:55:00,23.25,23.25,23.24,23.25,24700.0,14.7109,14.7109,14.7045,14.7109,24700.0
2009-07-29 14:00:00,23.25,23.27,23.24,23.25,29900.0,14.7109,14.7235,14.7045,14.7109,29900.0
2009-07-29 14:05:00,23.24,23.25,23.2,23.23,34800.0,14.7045,14.7109,14.6792,14.6982,34800.0
2009-07-29 14:10:00,23.23,23.23,23.21,23.21,13800.0,14.6982,14.6982,14.6855,14.6855,13800.0
2009-07-29 14:15:00,23.21,23.24,23.21,23.22,16900.0,14.6855,14.7045,14.6855,14.6919,16900.0
2009-07-29 14:20:00,23.23,23.23,23.19,23.2,29000.0,14.6982,14.6982,14.6729,14.6792,29000.0
2009-07-29 14:25:00,23.21,23.29,23.2,23.29,31900.0,14.6855,14.7362,14.6792,14.7362,31900.0
2009-07-29 14:30:00,23.29,23.3,23.27,23.28,11800.0,14.7362,14.7425,14.7235,14.7298,11800.0
2009-07-29 14:35:00,23.27,23.27,23.23,23.24,28000.0,14.7235,14.7235,14.6982,14.7045,28000.0
2009-07-29 14:40:00,23.24,23.25,23.22,23.22,56800.0,14.7045,14.7109,14.6919,14.6919,56800.0
2009-07-29 14:45:00,23.22,23.23,23.22,23.22,27700.0,14.6919,14.6982,14.6919,14.6919,27700.0
2009-07-29 14:50:00,23.22,23.23,23.22,23.23,27900.0,14.6919,14.6982,14.6919,14.6982,27900.0
2009-07-29 14:55:00,23.23,23.25,23.22,23.23,26900.0,14.6982,14.7109,14.6919,14.6982,26900.0
2009-07-29 15:00:00,23.23,23.24,23.23,23.24,14500.0,14.6982,14.7045,14.6982,14.7045,14500.0
2009-07-29 15:05:00,23.24,23.26,23.24,23.25,18000.0,14.7045,14.7172,14.7045,14.7109,18000.0
2009-07-29 15:10:00,23.26,23.3,23.25,23.3,32900.0,14.7172,14.7425,14.7109,14.7425,32900.0
2009-07-29 15:15:00,23.29,23.3,23.26,23.26,38400.0,14.7362,14.7425,14.7172,14.7172,38400.0
2009-07-29 15:20:00,23.26,23.29,23.26,23.29,48400.0,14.7172,14.7362,14.7172,14.7362,48400.0
2009-07-29 15:25:00,23.29,23.29,23.26,23.26,29700.0,14.7362,14.7362,14.7172,14.7172,29700.0
2009-07-29 15:30:00,23.26,23.26,23.24,23.24,37700.0,14.7172,14.7172,14.7045,14.7045,37700.0
2009-07-29 15:35:00,23.25,23.33,23.25,23.3,72200.0,14.7109,14.7615,14.7109,14.7425,72200.0
2009-07-29 15:40:00,23.3,23.32,23.29,23.29,94800.0,14.7425,14.7551,14.7362,14.7362,94800.0
2009-07-29 15:45:00,23.29,23.31,23.28,23.3,68600.0,14.7362,14.7488,14.7298,14.7425,68600.0
2009-07-29 15:50:00,23.3,23.3,23.25,23.26,140100.0,14.7425,14.7425,14.7109,14.7172,140100.0
2009-07-29 15:55:00,23.26,23.31,23.26,23.31,136300.0,14.7172,14.7488,14.7172,14.7488,136300.0
2009-07-30 09:30:00,23.47,23.64,23.47,23.55,74300.0,14.8501,14.9576,14.8501,14.9007,74300.0
2009-07-30 09:35:00,23.55,23.61,23.45,23.55,42400.0,14.9007,14.9386,14.8374,14.9007,42400.0
2009-07-30 09:40:00,23.55,23.64,23.53,23.6,38900.0,14.9007,14.9576,14.888,14.9323,38900.0
2009-07-30 09:45:00,23.6,23.6,23.54,23.57,40600.0,14.9323,14.9323,14.8943,14.9133,40600.0
2009-07-30 09:50:00,23.57,23.64,23.55,23.62,80300.0,14.9133,14.9576,14.9007,14.945,80300.0
2009-07-30 09:55:00,23.63,23.71,23.59,23.69,76200.0,14.9513,15.0019,14.926,14.9893,76200.0
2009-07-30 10:00:00,23.69,23.75,23.69,23.74,39100.0,14.9893,15.0272,14.9893,15.0209,39100.0
2009-07-30 10:05:00,23.74,23.8,23.74,23.79,46400.0,15.0209,15.0589,15.0209,15.0525,46400.0
2009-07-30 10:10:00,23.79,23.79,23.76,23.77,35500.0,15.0525,15.0525,15.0335,15.0399,35500.0
2009-07-30 10:15:00,23.76,23.81,23.76,23.8,38600.0,15.0335,15.0652,15.0335,15.0589,38600.0
2009-07-30 10:20:00,23.8,23.85,23.8,23.82,46200.0,15.0589,15.0905,15.0589,15.0715,46200.0
2009-07-30 10:25:00,23.83,23.89,23.83,23.85,65300.0,15.0778,15.1158,15.0778,15.0905,65300.0
2009-07-30 10:30:00,23.84,23.91,23.84,23.9,46200.0,15.0842,15.1285,15.0842,15.1221,46200.0
2009-07-30 10:35:00,23.9,23.9,23.86,23.88,42000.0,15.1221,15.1221,15.0968,15.1095,42000.0
2009-07-30 10:40:00,23.89,23.89,23.81,23.82,38600.0,15.1158,15.1158,15.0652,15.0715,38600.0
2009-07-30 10:45:00,23.81,23.86,23.81,23.86,26400.0,15.0652,15.0968,15.0652,15.0968,26400.0
2009-07-30 10:50:00,23.85,23.86,23.81,23.86,41800.0,15.0905,15.0968,15.0652,15.0968,41800.0
2009-07-30 10:55:00,23.86,23.86,23.85,23.86,10700.0,15.0968,15.0968,15.0905,15.0968,10700.0
2009-07-30 11:00:00,23.86,23.89,23.82,23.82,38600.0,15.0968,15.1158,15.0715,15.0715,38600.0
2009-07-30 11:05:00,23.82,23.83,23.76,23.76,42100.0,15.0715,15.0778,15.0335,15.0335,42100.0
2009-07-30 11:10:00,23.75,23.84,23.75,23.83,27700.0,15.0272,15.0842,15.0272,15.0778,27700.0
2009-07-30 11:15:00,23.84,23.86,23.83,23.86,29900.0,15.0842,15.0968,15.0778,15.0968,29900.0
2009-07-30 11:20:00,23.86,23.86,23.82,23.86,31100.0,15.0968,15.0968,15.0715,15.0968,31100.0
2009-07-30 11:25:00,23.86,23.89,23.85,23.85,28400.0,15.0968,15.1158,15.0905,15.0905,28400.0
2009-07-30 11:30:00,23.85,23.88,23.83,23.83,23700.0,15.0905,15.1095,15.0778,15.0778,23700.0
2009-07-30 11:35:00,23.84,23.86,23.84,23.84,27400.0,15.0842,15.0968,15.0842,15.0842,27400.0
2009-07-30 11:40:00,23.84,23.89,23.84,23.89,23700.0,15.0842,15.1158,15.0842,15.1158,23700.0
2009-07-30 11:45:00,23.88,23.89,23.87,23.89,20600.0,15.1095,15.1158,15.1031,15.1158,20600.0
2009-07-30 11:50:00,23.88,23.89,23.82,23.83,16800.0,15.1095,15.1158,15.0715,15.0778,16800.0
2009-07-30 11:55:00,23.83,23.87,23.82,23.86,21900.0,15.0778,15.1031,15.0715,15.0968,21900.0
2009-07-30 12:00:00,23.86,23.86,23.78,23.78,27400.0,15.0968,15.0968,15.0462,15.0462,27400.0
2009-07-30 12:05:00,23.78,23.85,23.78,23.85,33400.0,15.0462,15.0905,15.0462,15.0905,33400.0
2009-07-30 12:10:00,23.84,23.85,23.81,23.81,14800.0,15.0842,15.0905,15.0652,15.0652,14800.0
2009-07-30 12:15:00,23.82,23.84,23.81,23.81,15900.0,15.0715,15.0842,15.0652,15.0652,15900.0
2009-07-30 12:20:00,23.81,23.82,23.78,23.79,25400.0,15.0652,15.0715,15.0462,15.0525,25400.0
2009-07-30 12:25:00,23.8,23.8,23.78,23.78,17700.0,15.0589,15.0589,15.0462,15.0462,17700.0
2009-07-30 12:30:00,23.78,23.8,23.78,23.79,21600.0,15.0462,15.0589,15.0462,15.0525,21600.0
2009-07-30 12:35:00,23.79,23.8,23.75,23.75,27000.0,15.0525,15.0589,15.0272,15.0272,27000.0
2009-07-30 12:40:00,23.75,23.78,23.75,23.76,29500.0,15.0272,15.0462,15.0272,15.0335,29500.0
2009-07-30 12:45:00,23.77,23.77,23.73,23.74,27300.0,15.0399,15.0399,15.0146,15.0209,27300.0
2009-07-30 12:50:00,23.75,23.76,23.75,23.76,18100.0,15.0272,15.0335,15.0272,15.0335,18100.0
2009-07-30 12:55:00,23.76,23.77,23.75,23.75,28100.0,15.0335,15.0399,15.0272,15.0272,28100.0
2009-07-30 13:00:00,23.76,23.78,23.72,23.76,72800.0,15.0335,15.0462,15.0082,15.0335,72800.0
2009-07-30 13:05:00,23.75,23.77,23.73,23.75,45600.0,15.0272,15.0399,15.0146,15.0272,45600.0
2009-07-30 13:10:00,23.76,23.77,23.75,23.75,17300.0,15.0335,15.0399,15.0272,15.0272,17300.0
2009-07-30 13:15:00,23.76,23.76,23.71,23.74,37900.0,15.0335,15.0335,15.0019,15.0209,37900.0
2009-07-30 13:20:00,23.75,23.76,23.75,23.76,14700.0,15.0272,15.0335,15.0272,15.0335,14700.0
2009-07-30 13:25:00,23.76,23.76,23.74,23.74,22500.0,15.0335,15.0335,15.0209,15.0209,22500.0
2009-07-30 13:30:00,23.74,23.75,23.74,23.74,17600.0,15.0209,15.0272,15.0209,15.0209,17600.0
2009-07-30 13:35:00,23.74,23.75,23.71,23.71,18900.0,15.0209,15.0272,15.0019,15.0019,18900.0
2009-07-30 13:40:00,23.7,23.74,23.69,23.73,37200.0,14.9956,15.0209,14.9893,15.0146,37200.0
2009-07-30 13:45:00,23.74,23.74,23.7,23.7,35700.0,15.0209,15.0209,14.9956,14.9956,35700.0
2009-07-30 13:50:00,23.71,23.74,23.7,23.73,29100.0,15.0019,15.0209,14.9956,15.0146,29100.0
2009-07-30 13:55:00,23.73,23.73,23.67,23.68,20500.0,15.0146,15.0146,14.9766,14.9829,20500.0
2009-07-30 14:00:00,23.68,23.7,23.67,23.7,29200.0,14.9829,14.9956,14.9766,14.9956,29200.0
2009-07-30 14:05:00,23.7,23.71,23.68,23.69,40500.0,14.9956,15.0019,14.9829,14.9893,40500.0
2009-07-30 14:10:00,23.69,23.7,23.68,23.69,16500.0,14.9893,14.9956,14.9829,14.9893,16500.0
2009-07-30 14:15:00,23.68,23.69,23.68,23.69,6700.0,14.9829,14.9893,14.9829,14.9893,6700.0
2009-07-30 14:20:00,23.69,23.7,23.68,23.7,22400.0,14.9893,14.9956,14.9829,14.9956,22400.0
2009-07-30 14:25:00,23.7,23.7,23.69,23.7,30600.0,14.9956,14.9956,14.9893,14.9956,30600.0
2009-07-30 14:30:00,23.69,23.7,23.67,23.67,30100.0,14.9893,14.9956,14.9766,14.9766,30100.0
2009-07-30 14:35:00,23.67,23.68,23.64,23.68,66100.0,14.9766,14.9829,14.9576,14.9829,66100.0
2009-07-30 14:40:00,23.68,23.72,23.68,23.72,22400.0,14.9829,15.0082,14.9829,15.0082,22400.0
2009-07-30 14:45:00,23.7,23.71,23.69,23.7,11700.0,14.9956,15.0019,14.9893,14.9956,11700.0
2009-07-30 14:50:00,23.69,23.7,23.65,23.67,54600.0,14.9893,14.9956,14.9639,14.9766,54600.0
2009-07-30 14:55:00,23.68,23.68,23.65,23.66,19700.0,14.9829,14.9829,14.9639,14.9703,19700.0
2009-07-30 15:00:00,23.65,23.7,23.65,23.69,57700.0,14.9639,14.9956,14.9639,14.9893,57700.0
2009-07-30 15:05:00,23.68,23.71,23.68,23.71,19400.0,14.9829,15.0019,14.9829,15.0019,19400.0
2009-07-30 15:10:00,23.71,23.71,23.7,23.71,29000.0,15.0019,15.0019,14.9956,15.0019,29000.0
2009-07-30 15:15:00,23.71,23.71,23.7,23.71,29000.0,15.0019,15.0019,14.9956,15.0019,29000.0
2009-07-30 15:20:00,23.71,23.72,23.7,23.72,43900.0,15.0019,15.0082,14.9956,15.0082,43900.0
2009-07-30 15:25:00,23.72,23.72,23.65,23.65,79200.0,15.0082,15.0082,14.9639,14.9639,79200.0
2009-07-30 15:30:00,23.65,23.66,23.62,23.62,66100.0,14.9639,14.9703,14.945,14.945,66100.0
2009-07-30 15:35:00,23.62,23.62,23.53,23.57,167200.0,14.945,14.945,14.888,14.9133,167200.0
2009-07-30 15:40:00,23.57,23.57,23.48,23.51,142600.0,14.9133,14.9133,14.8564,14.8754,142600.0
2009-07-30 15:45:00,23.51,23.56,23.5,23.55,69300.0,14.8754,14.907,14.869,14.9007,69300.0
2009-07-30 15:50:00,23.55,23.58,23.49,23.49,95800.0,14.9007,14.9197,14.8627,14.8627,95800.0
2009-07-30 15:55:00,23.5,23.54,23.48,23.51,220000.0,14.869,14.8943,14.8564,14.8754,220000.0
2009-07-31 09:30:00,23.57,23.63,23.54,23.58,47900.0,14.9133,14.9513,14.8943,14.9197,47900.0
2009-07-31 09:35:00,23.58,23.64,23.51,23.56,34900.0,14.9197,14.9576,14.8754,14.907,34900.0
2009-07-31 09:40:00,23.57,23.62,23.51,23.58,30700.0,14.9133,14.945,14.8754,14.9197,30700.0
2009-07-31 09:45:00,23.55,23.63,23.53,23.6,38400.0,14.9007,14.9513,14.888,14.9323,38400.0
2009-07-31 09:50:00,23.61,23.65,23.59,23.63,20200.0,14.9386,14.9639,14.926,14.9513,20200.0
2009-07-31 09:55:00,23.64,23.67,23.58,23.61,28300.0,14.9576,14.9766,14.9197,14.9386,28300.0
2009-07-31 10:00:00,23.61,23.61,23.49,23.5,106900.0,14.9386,14.9386,14.8627,14.869,106900.0
2009-07-31 10:05:00,23.49,23.5,23.41,23.46,92900.0,14.8627,14.869,14.8121,14.8437,92900.0
2009-07-31 10:10:00,23.45,23.51,23.45,23.47,37800.0,14.8374,14.8754,14.8374,14.8501,37800.0
2009-07-31 10:15:00,23.46,23.48,23.41,23.42,27100.0,14.8437,14.8564,14.8121,14.8184,27100.0
2009-07-31 10:20:00,23.42,23.52,23.41,23.5,24400.0,14.8184,14.8817,14.8121,14.869,24400.0
2009-07-31 10:25:00,23.51,23.53,23.48,23.48,19000.0,14.8754,14.888,14.8564,14.8564,19000.0
2009-07-31 10:30:00,23.49,23.52,23.46,23.49,23700.0,14.8627,14.8817,14.8437,14.8627,23700.0
2009-07-31 10:35:00,23.48,23.53,23.47,23.52,15600.0,14.8564,14.888,14.8501,14.8817,15600.0
2009-07-31 10:40:00,23.53,23.57,23.5,23.57,16000.0,14.888,14.9133,14.869,14.9133,16000.0
2009-07-31 10:45:00,23.57,23.61,23.57,23.59,47700.0,14.9133,14.9386,14.9133,14.926,47700.0
2009-07-31 10:50:00,23.6,23.61,23.58,23.6,16900.0,14.9323,14.9386,14.9197,14.9323,16900.0
2009-07-31 10:55:00,23.59,23.62,23.58,23.61,31100.0,14.926,14.945,14.9197,14.9386,31100.0
2009-07-31 11:00:00,23.61,23.62,23.57,23.62,40700.0,14.9386,14.945,14.9133,14.945,40700.0
2009-07-31 11:05:00,23.61,23.64,23.58,23.58,24200.0,14.9386,14.9576,14.9197,14.9197,24200.0
2009-07-31 11:10:00,23.58,23.62,23.58,23.61,21800.0,14.9197,14.945,14.9197,14.9386,21800.0
2009-07-31 11:15:00,23.61,23.61,23.54,23.54,35000.0,14.9386,14.9386,14.8943,14.8943,35000.0
2009-07-31 11:20:00,23.55,23.58,23.53,23.56,21500.0,14.9007,14.9197,14.888,14.907,21500.0
2009-07-31 11:25:00,23.56,23.59,23.55,23.56,9800.0,14.907,14.926,14.9007,14.907,9800.0
2009-07-31 11:30:00,23.56,23.58,23.52,23.58,21000.0,14.907,14.9197,14.8817,14.9197,21000.0
2009-07-31 11:35:00,23.58,23.62,23.57,23.59,16800.0,14.9197,14.945,14.9133,14.926,16800.0
2009-07-31 11:40:00,23.6,23.64,23.59,23.61,15900.0,14.9323,14.9576,14.926,14.9386,15900.0
2009-07-31 11:45:00,23.61,23.64,23.6,23.64,27400.0,14.9386,14.9576,14.9323,14.9576,27400.0
2009-07-31 11:50:00,23.64,23.66,23.63,23.65,28200.0,14.9576,14.9703,14.9513,14.9639,28200.0
2009-07-31 11:55:00,23.65,23.65,23.6,23.6,20400.0,14.9639,14.9639,14.9323,14.9323,20400.0
2009-07-31 12:00:00,23.61,23.63,23.58,23.58,18700.0,14.9386,14.9513,14.9197,14.9197,18700.0
2009-07-31 12:05:00,23.58,23.58,23.57,23.57,7200.0,14.9197,14.9197,14.9133,14.9133,7200.0
2009-07-31 12:10:00,23.58,23.59,23.57,23.57,12800.0,14.9197,14.926,14.9133,14.9133,12800.0
2009-07-31 12:15:00,23.58,23.58,23.54,23.56,23100.0,14.9197,14.9197,14.8943,14.907,23100.0
2009-07-31 12:20:00,23.57,23.62,23.56,23.61,21800.0,14.9133,14.945,14.907,14.9386,21800.0
2009-07-31 12:25:00,23.62,23.62,23.59,23.6,8500.0,14.945,14.945,14.926,14.9323,8500.0
2009-07-31 12:30:00,23.59,23.6,23.55,23.56,17100.0,14.926,14.9323,14.9007,14.907,17100.0
2009-07-31 12:35:00,23.56,23.57,23.55,23.55,5800.0,14.907,14.9133,14.9007,14.9007,5800.0
2009-07-31 12:40:00,23.56,23.58,23.54,23.58,16500.0,14.907,14.9197,14.8943,14.9197,16500.0
2009-07-31 12:45:00,23.58,23.62,23.56,23.6,49600.0,14.9197,14.945,14.907,14.9323,49600.0
2009-07-31 12:50:00,23.6,23.6,23.58,23.59,24600.0,14.9323,14.9323,14.9197,14.926,24600.0
2009-07-31 12:55:00,23.59,23.6,23.58,23.59,12000.0,14.926,14.9323,14.9197,14.926,12000.0
2009-07-31 13:00:00,23.6,23.6,23.58,23.59,12800.0,14.9323,14.9323,14.9197,14.926,12800.0
2009-07-31 13:05:00,23.59,23.62,23.58,23.62,20700.0,14.926,14.945,14.9197,14.945,20700.0
2009-07-31 13:10:00,23.62,23.63,23.6,23.6,28600.0,14.945,14.9513,14.9323,14.9323,28600.0
2009-07-31 13:15:00,23.61,23.61,23.58,23.59,13500.0,14.9386,14.9386,14.9197,14.926,13500.0
2009-07-31 13:20:00,23.59,23.59,23.58,23.58,7600.0,14.926,14.926,14.9197,14.9197,7600.0
2009-07-31 13:25:00,23.59,23.61,23.58,23.6,9300.0,14.926,14.9386,14.9197,14.9323,9300.0
2009-07-31 13:30:00,23.61,23.62,23.61,23.62,9500.0,14.9386,14.945,14.9386,14.945,9500.0
2009-07-31 13:35:00,23.62,23.62,23.61,23.62,7600.0,14.945,14.945,14.9386,14.945,7600.0
2009-07-31 13:40:00,23.61,23.63,23.6,23.63,14600.0,14.9386,14.9513,14.9323,14.9513,14600.0
2009-07-31 13:45:00,23.63,23.64,23.62,23.64,7100.0,14.9513,14.9576,14.945,14.9576,7100.0
2009-07-31 13:50:00,23.64,23.64,23.62,23.63,21900.0,14.9576,14.9576,14.945,14.9513,21900.0
2009-07-31 13:55:00,23.64,23.64,23.62,23.62,7400.0,14.9576,14.9576,14.945,14.945,7400.0
2009-07-31 14:00:00,23.62,23.66,23.62,23.65,18900.0,14.945,14.9703,14.945,14.9639,18900.0
2009-07-31 14:05:00,23.65,23.65,23.59,23.61,42700.0,14.9639,14.9639,14.926,14.9386,42700.0
2009-07-31 14:10:00,23.61,23.67,23.6,23.67,48600.0,14.9386,14.9766,14.9323,14.9766,48600.0
2009-07-31 14:15:00,23.67,23.67,23.66,23.67,8000.0,14.9766,14.9766,14.9703,14.9766,8000.0
2009-07-31 14:20:00,23.66,23.67,23.66,23.66,12800.0,14.9703,14.9766,14.9703,14.9703,12800.0
2009-07-31 14:25:00,23.67,23.67,23.65,23.66,10200.0,14.9766,14.9766,14.9639,14.9703,10200.0
2009-07-31 14:30:00,23.65,23.67,23.65,23.66,21800.0,14.9639,14.9766,14.9639,14.9703,21800.0
2009-07-31 14:35:00,23.67,23.67,23.65,23.66,36000.0,14.9766,14.9766,14.9639,14.9703,36000.0
2009-07-31 14:40:00,23.67,23.67,23.65,23.65,56100.0,14.9766,14.9766,14.9639,14.9639,56100.0
2009-07-31 14:45:00,23.65,23.66,23.65,23.65,19900.0,14.9639,14.9703,14.9639,14.9639,19900.0
2009-07-31 14:50:00,23.66,23.67,23.65,23.66,35100.0,14.9703,14.9766,14.9639,14.9703,35100.0
2009-07-31 14:55:00,23.66,23.68,23.66,23.66,24100.0,14.9703,14.9829,14.9703,14.9703,24100.0
2009-07-31 15:00:00,23.67,23.71,23.67,23.69,82200.0,14.9766,15.0019,14.9766,14.9893,82200.0
2009-07-31 15:05:00,23.69,23.74,23.69,23.74,107800.0,14.9893,15.0209,14.9893,15.0209,107800.0
2009-07-31 15:10:00,23.73,23.75,23.73,23.75,51700.0,15.0146,15.0272,15.0146,15.0272,51700.0
2009-07-31 15:15:00,23.75,23.8,23.74,23.79,81400.0,15.0272,15.0589,15.0209,15.0525,81400.0
2009-07-31 15:20:00,23.8,23.85,23.79,23.85,87600.0,15.0589,15.0905,15.0525,15.0905,87600.0
2009-07-31 15:25:00,23.85,23.87,23.84,23.85,93500.0,15.0905,15.1031,15.0842,15.0905,93500.0
2009-07-31 15:30:00,23.86,23.86,23.8,23.8,120700.0,15.0968,15.0968,15.0589,15.0589,120700.0
2009-07-31 15:35:00,23.8,23.81,23.78,23.78,63800.0,15.0589,15.0652,15.0462,15.0462,63800.0
2009-07-31 15:40:00,23.79,23.79,23.74,23.77,156900.0,15.0525,15.0525,15.0209,15.0399,156900.0
2009-07-31 15:45:00,23.78,23.81,23.76,23.8,163200.0,15.0462,15.0652,15.0335,15.0589,163200.0
2009-07-31 15:50:00,23.8,23.81,23.73,23.76,196000.0,15.0589,15.0652,15.0146,15.0335,196000.0
2009-07-31 15:55:00,23.76,23.79,23.73,23.73,229400.0,15.0335,15.0525,15.0146,15.0146,229400.0
2009-08-03 09:30:00,23.96,23.96,23.76,23.77,87000.0,15.1601,15.1601,15.0335,15.0399,87000.0
2009-08-03 09:35:00,23.77,23.83,23.77,23.81,70800.0,15.0399,15.0778,15.0399,15.0652,70800.0
2009-08-03 09:40:00,23.8,23.81,23.7,23.71,126900.0,15.0589,15.0652,14.9956,15.0019,126900.0
2009-08-03 09:45:00,23.7,23.73,23.67,23.7,94700.0,14.9956,15.0146,14.9766,14.9956,94700.0
2009-08-03 09:50:00,23.7,23.71,23.64,23.68,57700.0,14.9956,15.0019,14.9576,14.9829,57700.0
2009-08-03 09:55:00,23.68,23.75,23.68,23.73,64800.0,14.9829,15.0272,14.9829,15.0146,64800.0
2009-08-03 10:00:00,23.73,23.82,23.72,23.77,87600.0,15.0146,15.0715,15.0082,15.0399,87600.0
2009-08-03 10:05:00,23.77,23.86,23.74,23.74,61100.0,15.0399,15.0968,15.0209,15.0209,61100.0
2009-08-03 10:10:00,23.74,23.87,23.73,23.87,60200.0,15.0209,15.1031,15.0146,15.1031,60200.0
2009-08-03 10:15:00,23.88,23.9,23.8,23.81,52700.0,15.1095,15.1221,15.0589,15.0652,52700.0
2009-08-03 10:20:00,23.8,23.87,23.78,23.8,52700.0,15.0589,15.1031,15.0462,15.0589,52700.0
2009-08-03 10:25:00,23.79,23.86,23.79,23.83,47100.0,15.0525,15.0968,15.0525,15.0778,47100.0
2009-08-03 10:30:00,23.83,23.91,23.83,23.89,52200.0,15.0778,15.1285,15.0778,15.1158,52200.0
2009-08-03 10:35:00,23.89,23.9,23.89,23.9,18100.0,15.1158,15.1221,15.1158,15.1221,18100.0
2009-08-03 10:40:00,23.9,23.9,23.82,23.82,78100.0,15.1221,15.1221,15.0715,15.0715,78100.0
2009-08-03 10:45:00,23.83,23.83,23.8,23.82,34400.0,15.0778,15.0778,15.0589,15.0715,34400.0
2009-08-03 10:50:00,23.82,23.83,23.8,23.81,39100.0,15.0715,15.0778,15.0589,15.0652,39100.0
2009-08-03 10:55:00,23.8,23.8,23.77,23.78,32700.0,15.0589,15.0589,15.0399,15.0462,32700.0
2009-08-03 11:00:00,23.77,23.79,23.76,23.78,75600.0,15.0399,15.0525,15.0335,15.0462,75600.0
2009-08-03 11:05:00,23.77,23.84,23.77,23.84,31300.0,15.0399,15.0842,15.0399,15.0842,31300.0
2009-08-03 11:10:00,23.84,23.84,23.82,23.83,30200.0,15.0842,15.0842,15.0715,15.0778,30200.0
2009-08-03 11:15:00,23.83,23.84,23.8,23.83,51000.0,15.0778,15.0842,15.0589,15.0778,51000.0
2009-08-03 11:20:00,23.83,23.87,23.8,23.87,54800.0,15.0778,15.1031,15.0589,15.1031,54800.0
2009-08-03 11:25:00,23.87,23.89,23.84,23.84,27100.0,15.1031,15.1158,15.0842,15.0842,27100.0
2009-08-03 11:30:00,23.84,23.84,23.82,23.82,16800.0,15.0842,15.0842,15.0715,15.0715,16800.0
2009-08-03 11:35:00,23.81,23.82,23.81,23.81,19200.0,15.0652,15.0715,15.0652,15.0652,19200.0
2009-08-03 11:40:00,23.82,23.85,23.81,23.85,21300.0,15.0715,15.0905,15.0652,15.0905,21300.0
2009-08-03 11:45:00,23.84,23.85,23.79,23.81,59400.0,15.0842,15.0905,15.0525,15.0652,59400.0
2009-08-03 11:50:00,23.8,23.82,23.8,23.82,15700.0,15.0589,15.0715,15.0589,15.0715,15700.0
2009-08-03 11:55:00,23.82,23.84,23.81,23.84,15400.0,15.0715,15.0842,15.0652,15.0842,15400.0
2009-08-03 12:00:00,23.84,23.86,23.8,23.86,51100.0,15.0842,15.0968,15.0589,15.0968,51100.0
2009-08-03 12:05:00,23.86,23.88,23.86,23.88,19700.0,15.0968,15.1095,15.0968,15.1095,19700.0
2009-08-03 12:10:00,23.88,23.9,23.87,23.89,52300.0,15.1095,15.1221,15.1031,15.1158,52300.0
2009-08-03 12:15:00,23.88,23.89,23.88,23.89,15000.0,15.1095,15.1158,15.1095,15.1158,15000.0
2009-08-03 12:20:00,23.88,23.89,23.88,23.88,7600.0,15.1095,15.1158,15.1095,15.1095,7600.0
2009-08-03 12:25:00,23.89,23.89,23.88,23.88,11400.0,15.1158,15.1158,15.1095,15.1095,11400.0
2009-08-03 12:30:00,23.89,23.9,23.87,23.87,73400.0,15.1158,15.1221,15.1031,15.1031,73400.0
2009-08-03 12:35:00,23.87,23.88,23.81,23.85,34300.0,15.1031,15.1095,15.0652,15.0905,34300.0
2009-08-03 12:40:00,23.84,23.84,23.82,23.84,21100.0,15.0842,15.0842,15.0715,15.0842,21100.0
2009-08-03 12:45:00,23.84,23.87,23.83,23.86,8900.0,15.0842,15.1031,15.0778,15.0968,8900.0
2009-08-03 12:50:00,23.87,23.89,23.86,23.89,20200.0,15.1031,15.1158,15.0968,15.1158,20200.0
2009-08-03 12:55:00,23.89,23.89,23.88,23.89,8500.0,15.1158,15.1158,15.1095,15.1158,8500.0
2009-08-03 13:00:00,23.88,23.9,23.88,23.9,12800.0,15.1095,15.1221,15.1095,15.1221,12800.0
2009-08-03 13:05:00,23.89,23.91,23.89,23.91,58600.0,15.1158,15.1285,15.1158,15.1285,58600.0
2009-08-03 13:10:00,23.9,23.91,23.9,23.91,20900.0,15.1221,15.1285,15.1221,15.1285,20900.0
2009-08-03 13:15:00,23.91,23.91,23.9,23.9,9300.0,15.1285,15.1285,15.1221,15.1221,9300.0
2009-08-03 13:20:00,23.9,23.92,23.9,23.91,17000.0,15.1221,15.1348,15.1221,15.1285,17000.0
2009-08-03 13:25:00,23.92,23.92,23.9,23.91,20600.0,15.1348,15.1348,15.1221,15.1285,20600.0
2009-08-03 13:30:00,23.91,23.94,23.9,23.94,24900.0,15.1285,15.1474,15.1221,15.1474,24900.0
2009-08-03 13:35:00,23.93,23.94,23.9,23.9,58200.0,15.1411,15.1474,15.1221,15.1221,58200.0
2009-08-03 13:40:00,23.91,23.97,23.9,23.96,62700.0,15.1285,15.1664,15.1221,15.1601,62700.0
2009-08-03 13:45:00,23.96,23.97,23.91,23.91,49100.0,15.1601,15.1664,15.1285,15.1285,49100.0
2009-08-03 13:50:00,23.91,23.92,23.91,23.91,18200.0,15.1285,15.1348,15.1285,15.1285,18200.0
2009-08-03 13:55:00,23.92,23.94,23.91,23.94,35100.0,15.1348,15.1474,15.1285,15.1474,35100.0
2009-08-03 14:00:00,23.94,23.99,23.93,23.99,37200.0,15.1474,15.1791,15.1411,15.1791,37200.0
2009-08-03 14:05:00,23.99,24.0,23.99,24.0,41800.0,15.1791,15.1854,15.1791,15.1854,41800.0
2009-08-03 14:10:00,24.0,24.0,23.99,23.99,21100.0,15.1854,15.1854,15.1791,15.1791,21100.0
2009-08-03 14:15:00,23.99,24.0,23.99,23.99,10800.0,15.1791,15.1854,15.1791,15.1791,10800.0
2009-08-03 14:20:00,23.99,24.0,23.99,24.0,20200.0,15.1791,15.1854,15.1791,15.1854,20200.0
2009-08-03 14:25:00,23.99,24.01,23.99,24.01,83800.0,15.1791,15.1917,15.1791,15.1917,83800.0
2009-08-03 14:30:00,24.01,24.01,23.97,23.98,53400.0,15.1917,15.1917,15.1664,15.1727,53400.0
2009-08-03 14:35:00,23.97,23.98,23.97,23.97,8300.0,15.1664,15.1727,15.1664,15.1664,8300.0
2009-08-03 14:40:00,23.97,23.99,23.97,23.98,25300.0,15.1664,15.1791,15.1664,15.1727,25300.0
2009-08-03 14:45:00,23.98,23.99,23.97,23.97,26500.0,15.1727,15.1791,15.1664,15.1664,26500.0
2009-08-03 14:50:00,23.97,23.98,23.97,23.98,13200.0,15.1664,15.1727,15.1664,15.1727,13200.0
2009-08-03 14:55:00,23.97,23.98,23.96,23.97,23300.0,15.1664,15.1727,15.1601,15.1664,23300.0
2009-08-03 15:00:00,23.96,23.99,23.96,23.99,23100.0,15.1601,15.1791,15.1601,15.1791,23100.0
2009-08-03 15:05:00,23.99,23.99,23.97,23.98,39700.0,15.1791,15.1791,15.1664,15.1727,39700.0
2009-08-03 15:10:00,23.97,23.99,23.97,23.99,23200.0,15.1664,15.1791,15.1664,15.1791,23200.0
2009-08-03 15:15:00,23.99,23.99,23.98,23.99,25600.0,15.1791,15.1791,15.1727,15.1791,25600.0
2009-08-03 15:20:00,23.99,24.03,23.98,24.03,68600.0,15.1791,15.2044,15.1727,15.2044,68600.0
2009-08-03 15:25:00,24.03,24.07,24.02,24.07,92900.0,15.2044,15.2297,15.1981,15.2297,92900.0
2009-08-03 15:30:00,24.07,24.07,24.03,24.03,70100.0,15.2297,15.2297,15.2044,15.2044,70100.0
2009-08-03 15:35:00,24.03,24.04,24.0,24.0,58200.0,15.2044,15.2107,15.1854,15.1854,58200.0
2009-08-03 15:40:00,24.0,24.0,23.96,23.96,66200.0,15.1854,15.1854,15.1601,15.1601,66200.0
2009-08-03 15:45:00,23.97,23.97,23.95,23.95,79700.0,15.1664,15.1664,15.1538,15.1538,79700.0
2009-08-03 15:50:00,23.95,24.02,23.95,24.0,114100.0,15.1538,15.1981,15.1538,15.1854,114100.0
2009-08-03 15:55:00,24.01,24.03,23.99,24.03,132100.0,15.1917,15.2044,15.1791,15.2044,132100.0
2009-08-04 09:30:00,24.04,24.04,23.95,23.99,36400.0,15.2107,15.2107,15.1538,15.1791,36400.0
2009-08-04 09:35:00,23.99,24.03,23.96,23.98,27900.0,15.1791,15.2044,15.1601,15.1727,27900.0
2009-08-04 09:40:00,23.98,24.0,23.96,23.98,27200.0,15.1727,15.1854,15.1601,15.1727,27200.0
2009-08-04 09:45:00,23.99,24.0,23.97,23.99,25600.0,15.1791,15.1854,15.1664,15.1791,25600.0
2009-08-04 09:50:00,23.99,23.99,23.95,23.95,24400.0,15.1791,15.1791,15.1538,15.1538,24400.0
2009-08-04 09:55:00,23.96,24.04,23.96,24.02,29700.0,15.1601,15.2107,15.1601,15.1981,29700.0
2009-08-04 10:00:00,24.02,24.09,24.02,24.08,72800.0,15.1981,15.2423,15.1981,15.236,72800.0
2009-08-04 10:05:00,24.09,24.11,24.06,24.07,39800.0,15.2423,15.255,15.2234,15.2297,39800.0
2009-08-04 10:10:00,24.07,24.13,24.07,24.12,52400.0,15.2297,15.2677,15.2297,15.2613,52400.0
2009-08-04 10:15:00,24.12,24.12,24.1,24.11,45200.0,15.2613,15.2613,15.2487,15.255,45200.0
2009-08-04 10:20:00,24.11,24.14,24.08,24.1,48900.0,15.255,15.274,15.236,15.2487,48900.0
2009-08-04 10:25:00,24.1,24.11,24.03,24.05,58000.0,15.2487,15.255,15.2044,15.217,58000.0
2009-08-04 10:30:00,24.04,24.06,24.0,24.05,42600.0,15.2107,15.2234,15.1854,15.217,42600.0
2009-08-04 10:35:00,24.05,24.06,24.03,24.06,33200.0,15.217,15.2234,15.2044,15.2234,33200.0
2009-08-04 10:40:00,24.06,24.13,24.03,24.12,44000.0,15.2234,15.2677,15.2044,15.2613,44000.0
2009-08-04 10:45:00,24.13,24.13,24.12,24.13,7900.0,15.2677,15.2677,15.2613,15.2677,7900.0
2009-08-04 10:50:00,24.12,24.2,24.12,24.2,54700.0,15.2613,15.3119,15.2613,15.3119,54700.0
2009-08-04 10:55:00,24.19,24.25,24.17,24.2,126300.0,15.3056,15.3436,15.293,15.3119,126300.0
2009-08-04 11:00:00,24.21,24.25,24.19,24.24,30800.0,15.3183,15.3436,15.3056,15.3373,30800.0
2009-08-04 11:05:00,24.25,24.25,24.23,24.24,55200.0,15.3436,15.3436,15.3309,15.3373,55200.0
2009-08-04 11:10:00,24.24,24.26,24.21,24.22,95000.0,15.3373,15.3499,15.3183,15.3246,95000.0
2009-08-04 11:15:00,24.21,24.22,24.2,24.21,25900.0,15.3183,15.3246,15.3119,15.3183,25900.0
2009-08-04 11:20:00,24.21,24.21,24.17,24.19,35300.0,15.3183,15.3183,15.293,15.3056,35300.0
2009-08-04 11:25:00,24.19,24.22,24.18,24.21,82100.0,15.3056,15.3246,15.2993,15.3183,82100.0
2009-08-04 11:30:00,24.2,24.24,24.2,24.24,42400.0,15.3119,15.3373,15.3119,15.3373,42400.0
2009-08-04 11:35:00,24.24,24.26,24.23,24.25,46500.0,15.3373,15.3499,15.3309,15.3436,46500.0
2009-08-04 11:40:00,24.25,24.28,24.25,24.28,64900.0,15.3436,15.3626,15.3436,15.3626,64900.0
2009-08-04 11:45:00,24.27,24.28,24.25,24.25,78500.0,15.3562,15.3626,15.3436,15.3436,78500.0
2009-08-04 11:50:00,24.25,24.25,24.21,24.22,71000.0,15.3436,15.3436,15.3183,15.3246,71000.0
2009-08-04 11:55:00,24.21,24.25,24.19,24.25,29000.0,15.3183,15.3436,15.3056,15.3436,29000.0
2009-08-04 12:00:00,24.25,24.25,24.19,24.22,67700.0,15.3436,15.3436,15.3056,15.3246,67700.0
2009-08-04 12:05:00,24.22,24.26,24.21,24.24,58900.0,15.3246,15.3499,15.3183,15.3373,58900.0
2009-08-04 12:10:00,24.24,24.26,24.23,24.26,35900.0,15.3373,15.3499,15.3309,15.3499,35900.0
2009-08-04 12:15:00,24.25,24.28,24.23,24.28,68200.0,15.3436,15.3626,15.3309,15.3626,68200.0
2009-08-04 12:20:00,24.28,24.29,24.27,24.29,40600.0,15.3626,15.3689,15.3562,15.3689,40600.0
2009-08-04 12:25:00,24.29,24.32,24.28,24.31,95300.0,15.3689,15.3879,15.3626,15.3815,95300.0
2009-08-04 12:30:00,24.31,24.35,24.31,24.34,59700.0,15.3815,15.4069,15.3815,15.4005,59700.0
2009-08-04 12:35:00,24.35,24.35,24.34,24.34,33900.0,15.4069,15.4069,15.4005,15.4005,33900.0
2009-08-04 12:40:00,24.35,24.39,24.34,24.39,84700.0,15.4069,15.4322,15.4005,15.4322,84700.0
2009-08-04 12:45:00,24.39,24.41,24.38,24.41,30500.0,15.4322,15.4448,15.4258,15.4448,30500.0
2009-08-04 12:50:00,24.41,24.42,24.4,24.41,41800.0,15.4448,15.4511,15.4385,15.4448,41800.0
2009-08-04 12:55:00,24.41,24.44,24.41,24.44,59400.0,15.4448,15.4638,15.4448,15.4638,59400.0
2009-08-04 13:00:00,24.43,24.46,24.43,24.45,111500.0,15.4575,15.4765,15.4575,15.4701,111500.0
2009-08-04 13:05:00,24.45,24.5,24.45,24.47,88900.0,15.4701,15.5018,15.4701,15.4828,88900.0
2009-08-04 13:10:00,24.48,24.49,24.47,24.48,50900.0,15.4891,15.4954,15.4828,15.4891,50900.0
2009-08-04 13:15:00,24.49,24.51,24.48,24.51,58000.0,15.4954,15.5081,15.4891,15.5081,58000.0
2009-08-04 13:20:00,24.5,24.51,24.5,24.5,40400.0,15.5018,15.5081,15.5018,15.5018,40400.0
2009-08-04 13:25:00,24.51,24.52,24.5,24.51,53400.0,15.5081,15.5144,15.5018,15.5081,53400.0
2009-08-04 13:30:00,24.5,24.5,24.46,24.46,54200.0,15.5018,15.5018,15.4765,15.4765,54200.0
2009-08-04 13:35:00,24.46,24.76,24.46,24.47,156200.0,15.4765,15.6663,15.4765,15.4828,156200.0
2009-08-04 13:40:00,24.46,24.47,24.44,24.45,43600.0,15.4765,15.4828,15.4638,15.4701,43600.0
2009-08-04 13:45:00,24.44,24.45,24.41,24.42,47400.0,15.4638,15.4701,15.4448,15.4511,47400.0
2009-08-04 13:50:00,24.42,24.43,24.4,24.42,60500.0,15.4511,15.4575,15.4385,15.4511,60500.0
2009-08-04 13:55:00,24.42,24.43,24.4,24.41,73000.0,15.4511,15.4575,15.4385,15.4448,73000.0
2009-08-04 14:00:00,24.42,24.42,24.4,24.4,36400.0,15.4511,15.4511,15.4385,15.4385,36400.0
2009-08-04 14:05:00,24.41,24.43,24.39,24.4,67700.0,15.4448,15.4575,15.4322,15.4385,67700.0
2009-08-04 14:10:00,24.4,24.4,24.39,24.4,13300.0,15.4385,15.4385,15.4322,15.4385,13300.0
2009-08-04 14:15:00,24.4,24.42,24.39,24.41,38400.0,15.4385,15.4511,15.4322,15.4448,38400.0
2009-08-04 14:20:00,24.41,24.41,24.39,24.39,24900.0,15.4448,15.4448,15.4322,15.4322,24900.0
2009-08-04 14:25:00,24.4,24.4,24.39,24.4,15100.0,15.4385,15.4385,15.4322,15.4385,15100.0
2009-08-04 14:30:00,24.39,24.41,24.38,24.39,48600.0,15.4322,15.4448,15.4258,15.4322,48600.0
2009-08-04 14:35:00,24.4,24.44,24.39,24.44,39600.0,15.4385,15.4638,15.4322,15.4638,39600.0
2009-08-04 14:40:00,24.44,24.45,24.42,24.42,42900.0,15.4638,15.4701,15.4511,15.4511,42900.0
2009-08-04 14:45:00,24.42,24.44,24.4,24.4,46500.0,15.4511,15.4638,15.4385,15.4385,46500.0
2009-08-04 14:50:00,24.4,24.41,24.38,24.39,26900.0,15.4385,15.4448,15.4258,15.4322,26900.0
2009-08-04 14:55:00,24.38,24.39,24.37,24.37,23600.0,15.4258,15.4322,15.4195,15.4195,23600.0
2009-08-04 15:00:00,24.37,24.38,24.35,24.36,50400.0,15.4195,15.4258,15.4069,15.4132,50400.0
2009-08-04 15:05:00,24.36,24.4,24.35,24.4,69400.0,15.4132,15.4385,15.4069,15.4385,69400.0
2009-08-04 15:10:00,24.4,24.4,24.37,24.37,66300.0,15.4385,15.4385,15.4195,15.4195,66300.0
2009-08-04 15:15:00,24.37,24.39,24.37,24.38,34500.0,15.4195,15.4322,15.4195,15.4258,34500.0
2009-08-04 15:20:00,24.38,24.41,24.38,24.4,42900.0,15.4258,15.4448,15.4258,15.4385,42900.0
2009-08-04 15:25:00,24.41,24.41,24.4,24.41,26000.0,15.4448,15.4448,15.4385,15.4448,26000.0
2009-08-04 15:30:00,24.4,24.41,24.39,24.4,61500.0,15.4385,15.4448,15.4322,15.4385,61500.0
2009-08-04 15:35:00,24.39,24.4,24.39,24.39,35900.0,15.4322,15.4385,15.4322,15.4322,35900.0
2009-08-04 15:40:00,24.38,24.43,24.38,24.42,121000.0,15.4258,15.4575,15.4258,15.4511,121000.0
2009-08-04 15:45:00,24.42,24.43,24.39,24.39,82100.0,15.4511,15.4575,15.4322,15.4322,82100.0
2009-08-04 15:50:00,24.4,24.45,24.39,24.45,121400.0,15.4385,15.4701,15.4322,15.4701,121400.0
2009-08-04 15:55:00,24.45,24.47,24.44,24.46,163800.0,15.4701,15.4828,15.4638,15.4765,163800.0
2009-08-05 09:30:00,24.54,24.65,24.39,24.4,92200.0,15.5271,15.5967,15.4322,15.4385,92200.0
2009-08-05 09:35:00,24.4,24.46,24.38,24.42,92400.0,15.4385,15.4765,15.4258,15.4511,92400.0
2009-08-05 09:40:00,24.41,24.45,24.32,24.38,76500.0,15.4448,15.4701,15.3879,15.4258,76500.0
2009-08-05 09:45:00,24.38,24.42,24.34,24.42,74800.0,15.4258,15.4511,15.4005,15.4511,74800.0
2009-08-05 09:50:00,24.41,24.44,24.39,24.43,61600.0,15.4448,15.4638,15.4322,15.4575,61600.0
2009-08-05 09:55:00,24.43,24.5,24.41,24.47,109900.0,15.4575,15.5018,15.4448,15.4828,109900.0
2009-08-05 10:00:00,24.47,24.47,24.35,24.38,118500.0,15.4828,15.4828,15.4069,15.4258,118500.0
2009-08-05 10:05:00,24.38,24.42,24.37,24.38,148000.0,15.4258,15.4511,15.4195,15.4258,148000.0
2009-08-05 10:10:00,24.39,24.46,24.39,24.46,142800.0,15.4322,15.4765,15.4322,15.4765,142800.0
2009-08-05 10:15:00,24.45,24.51,24.45,24.49,71500.0,15.4701,15.5081,15.4701,15.4954,71500.0
2009-08-05 10:20:00,24.5,24.62,24.48,24.61,184100.0,15.5018,15.5777,15.4891,15.5714,184100.0
2009-08-05 10:25:00,24.62,24.68,24.58,24.58,110000.0,15.5777,15.6157,15.5524,15.5524,110000.0
2009-08-05 10:30:00,24.58,24.64,24.56,24.62,150600.0,15.5524,15.5903,15.5397,15.5777,150600.0
2009-08-05 10:35:00,24.62,24.65,24.62,24.64,93400.0,15.5777,15.5967,15.5777,15.5903,93400.0
2009-08-05 10:40:00,24.64,24.64,24.55,24.56,48700.0,15.5903,15.5903,15.5334,15.5397,48700.0
2009-08-05 10:45:00,24.55,24.58,24.51,24.52,106400.0,15.5334,15.5524,15.5081,15.5144,106400.0
2009-08-05 10:50:00,24.53,24.53,24.5,24.52,51600.0,15.5207,15.5207,15.5018,15.5144,51600.0
2009-08-05 10:55:00,24.53,24.6,24.52,24.59,63300.0,15.5207,15.565,15.5144,15.5587,63300.0
2009-08-05 11:00:00,24.6,24.61,24.55,24.55,29200.0,15.565,15.5714,15.5334,15.5334,29200.0
2009-08-05 11:05:00,24.56,24.59,24.52,24.59,54900.0,15.5397,15.5587,15.5144,15.5587,54900.0
2009-08-05 11:10:00,24.59,24.59,24.57,24.58,25400.0,15.5587,15.5587,15.5461,15.5524,25400.0
2009-08-05 11:15:00,24.58,24.59,24.56,24.56,48600.0,15.5524,15.5587,15.5397,15.5397,48600.0
2009-08-05 11:20:00,24.56,24.58,24.55,24.56,32000.0,15.5397,15.5524,15.5334,15.5397,32000.0
2009-08-05 11:25:00,24.57,24.62,24.56,24.62,37400.0,15.5461,15.5777,15.5397,15.5777,37400.0
2009-08-05 11:30:00,24.61,24.62,24.57,24.61,62800.0,15.5714,15.5777,15.5461,15.5714,62800.0
2009-08-05 11:35:00,24.61,24.63,24.56,24.56,44200.0,15.5714,15.584,15.5397,15.5397,44200.0
2009-08-05 11:40:00,24.57,24.63,24.57,24.61,52800.0,15.5461,15.584,15.5461,15.5714,52800.0
2009-08-05 11:45:00,24.62,24.63,24.61,24.63,37900.0,15.5777,15.584,15.5714,15.584,37900.0
2009-08-05 11:50:00,24.63,24.63,24.61,24.61,18500.0,15.584,15.584,15.5714,15.5714,18500.0
2009-08-05 11:55:00,24.62,24.67,24.61,24.66,57100.0,15.5777,15.6093,15.5714,15.603,57100.0
2009-08-05 12:00:00,24.66,24.77,24.66,24.76,126400.0,15.603,15.6726,15.603,15.6663,126400.0
2009-08-05 12:05:00,24.75,24.76,24.72,24.73,60800.0,15.6599,15.6663,15.641,15.6473,60800.0
2009-08-05 12:10:00,24.73,24.79,24.72,24.78,67900.0,15.6473,15.6853,15.641,15.6789,67900.0
2009-08-05 12:15:00,24.78,24.79,24.78,24.78,24300.0,15.6789,15.6853,15.6789,15.6789,24300.0
2009-08-05 12:20:00,24.78,24.79,24.74,24.76,59500.0,15.6789,15.6853,15.6536,15.6663,59500.0
2009-08-05 12:25:00,24.75,24.76,24.72,24.73,42400.0,15.6599,15.6663,15.641,15.6473,42400.0
2009-08-05 12:30:00,24.74,24.74,24.71,24.72,36500.0,15.6536,15.6536,15.6346,15.641,36500.0
2009-08-05 12:35:00,24.72,24.75,24.7,24.75,42800.0,15.641,15.6599,15.6283,15.6599,42800.0
2009-08-05 12:40:00,24.75,24.78,24.74,24.78,33900.0,15.6599,15.6789,15.6536,15.6789,33900.0
2009-08-05 12:45:00,24.77,24.78,24.75,24.78,27400.0,15.6726,15.6789,15.6599,15.6789,27400.0
2009-08-05 12:50:00,24.77,24.78,24.76,24.77,11900.0,15.6726,15.6789,15.6663,15.6726,11900.0
2009-08-05 12:55:00,24.77,24.77,24.73,24.73,20100.0,15.6726,15.6726,15.6473,15.6473,20100.0
2009-08-05 13:00:00,24.73,24.76,24.73,24.73,44400.0,15.6473,15.6663,15.6473,15.6473,44400.0
2009-08-05 13:05:00,24.73,24.74,24.67,24.68,26400.0,15.6473,15.6536,15.6093,15.6157,26400.0
2009-08-05 13:10:00,24.68,24.71,24.68,24.71,25400.0,15.6157,15.6346,15.6157,15.6346,25400.0
2009-08-05 13:15:00,24.7,24.71,24.7,24.71,16900.0,15.6283,15.6346,15.6283,15.6346,16900.0
2009-08-05 13:20:00,24.71,24.74,24.71,24.73,45900.0,15.6346,15.6536,15.6346,15.6473,45900.0
2009-08-05 13:25:00,24.74,24.81,24.73,24.81,32100.0,15.6536,15.6979,15.6473,15.6979,32100.0
2009-08-05 13:30:00,24.81,24.81,24.79,24.8,82500.0,15.6979,15.6979,15.6853,15.6916,82500.0
2009-08-05 13:35:00,24.79,24.8,24.74,24.75,57100.0,15.6853,15.6916,15.6536,15.6599,57100.0
2009-08-05 13:40:00,24.75,24.76,24.74,24.74,46000.0,15.6599,15.6663,15.6536,15.6536,46000.0
2009-08-05 13:45:00,24.74,24.74,24.68,24.7,53200.0,15.6536,15.6536,15.6157,15.6283,53200.0
2009-08-05 13:50:00,24.7,24.7,24.67,24.7,44700.0,15.6283,15.6283,15.6093,15.6283,44700.0
2009-08-05 13:55:00,24.69,24.72,24.69,24.7,34200.0,15.622,15.641,15.622,15.6283,34200.0
2009-08-05 14:00:00,24.7,24.71,24.66,24.68,38500.0,15.6283,15.6346,15.603,15.6157,38500.0
2009-08-05 14:05:00,24.68,24.7,24.68,24.69,29400.0,15.6157,15.6283,15.6157,15.622,29400.0
2009-08-05 14:10:00,24.69,24.7,24.68,24.7,13100.0,15.622,15.6283,15.6157,15.6283,13100.0
2009-08-05 14:15:00,24.69,24.7,24.69,24.7,16900.0,15.622,15.6283,15.622,15.6283,16900.0
2009-08-05 14:20:00,24.69,24.7,24.69,24.69,13500.0,15.622,15.6283,15.622,15.622,13500.0
2009-08-05 14:25:00,24.7,24.7,24.68,24.69,51800.0,15.6283,15.6283,15.6157,15.622,51800.0
2009-08-05 14:30:00,24.69,24.7,24.68,24.69,40500.0,15.622,15.6283,15.6157,15.622,40500.0
2009-08-05 14:35:00,24.7,24.7,24.67,24.69,57500.0,15.6283,15.6283,15.6093,15.622,57500.0
2009-08-05 14:40:00,24.69,24.71,24.69,24.71,56600.0,15.622,15.6346,15.622,15.6346,56600.0
2009-08-05 14:45:00,24.7,24.73,24.7,24.71,61400.0,15.6283,15.6473,15.6283,15.6346,61400.0
2009-08-05 14:50:00,24.71,24.72,24.7,24.72,39900.0,15.6346,15.641,15.6283,15.641,39900.0
2009-08-05 14:55:00,24.73,24.73,24.71,24.72,25900.0,15.6473,15.6473,15.6346,15.641,25900.0
2009-08-05 15:00:00,24.71,24.72,24.7,24.7,61900.0,15.6346,15.641,15.6283,15.6283,61900.0
2009-08-05 15:05:00,24.7,24.71,24.7,24.71,41600.0,15.6283,15.6346,15.6283,15.6346,41600.0
2009-08-05 15:10:00,24.7,24.73,24.7,24.73,96300.0,15.6283,15.6473,15.6283,15.6473,96300.0
2009-08-05 15:15:00,24.72,24.73,24.71,24.72,49900.0,15.641,15.6473,15.6346,15.641,49900.0
2009-08-05 15:20:00,24.72,24.73,24.72,24.73,39500.0,15.641,15.6473,15.641,15.6473,39500.0
2009-08-05 15:25:00,24.72,24.75,24.72,24.73,60200.0,15.641,15.6599,15.641,15.6473,60200.0
2009-08-05 15:30:00,24.73,24.74,24.67,24.69,94300.0,15.6473,15.6536,15.6093,15.622,94300.0
2009-08-05 15:35:00,24.68,24.69,24.66,24.68,91200.0,15.6157,15.622,15.603,15.6157,91200.0
2009-08-05 15:40:00,24.68,24.68,24.64,24.66,134400.0,15.6157,15.6157,15.5903,15.603,134400.0
2009-08-05 15:45:00,24.66,24.67,24.63,24.63,62800.0,15.603,15.6093,15.584,15.584,62800.0
2009-08-05 15:50:00,24.63,24.68,24.63,24.67,85900.0,15.584,15.6157,15.584,15.6093,85900.0
2009-08-05 15:55:00,24.68,24.71,24.67,24.71,184300.0,15.6157,15.6346,15.6093,15.6346,184300.0
2009-08-06 09:30:00,24.82,24.84,24.61,24.82,84900.0,15.7042,15.7169,15.5714,15.7042,84900.0
2009-08-06 09:35:00,24.83,24.94,24.8,24.88,121000.0,15.7106,15.7802,15.6916,15.7422,121000.0
2009-08-06 09:40:00,24.89,24.92,24.86,24.88,75800.0,15.7485,15.7675,15.7295,15.7422,75800.0
2009-08-06 09:45:00,24.89,24.91,24.81,24.89,86100.0,15.7485,15.7612,15.6979,15.7485,86100.0
2009-08-06 09:50:00,24.89,24.91,24.82,24.82,88700.0,15.7485,15.7612,15.7042,15.7042,88700.0
2009-08-06 09:55:00,24.83,24.91,24.82,24.9,64800.0,15.7106,15.7612,15.7042,15.7549,64800.0
2009-08-06 10:00:00,24.91,24.93,24.84,24.93,58100.0,15.7612,15.7738,15.7169,15.7738,58100.0
2009-08-06 10:05:00,24.92,24.95,24.91,24.92,49900.0,15.7675,15.7865,15.7612,15.7675,49900.0
2009-08-06 10:10:00,24.93,24.98,24.9,24.92,121100.0,15.7738,15.8055,15.7549,15.7675,121100.0
2009-08-06 10:15:00,24.92,24.93,24.89,24.89,77100.0,15.7675,15.7738,15.7485,15.7485,77100.0
2009-08-06 10:20:00,24.9,24.9,24.77,24.78,151200.0,15.7549,15.7549,15.6726,15.6789,151200.0
2009-08-06 10:25:00,24.78,24.79,24.68,24.68,100700.0,15.6789,15.6853,15.6157,15.6157,100700.0
2009-08-06 10:30:00,24.69,24.73,24.67,24.71,85500.0,15.622,15.6473,15.6093,15.6346,85500.0
2009-08-06 10:35:00,24.71,24.76,24.67,24.75,59900.0,15.6346,15.6663,15.6093,15.6599,59900.0
2009-08-06 10:40:00,24.76,24.78,24.73,24.78,59400.0,15.6663,15.6789,15.6473,15.6789,59400.0
2009-08-06 10:45:00,24.78,24.79,24.77,24.79,31500.0,15.6789,15.6853,15.6726,15.6853,31500.0
2009-08-06 10:50:00,24.78,24.81,24.75,24.8,89400.0,15.6789,15.6979,15.6599,15.6916,89400.0
2009-08-06 10:55:00,24.8,24.82,24.76,24.76,74500.0,15.6916,15.7042,15.6663,15.6663,74500.0
2009-08-06 11:00:00,24.76,24.81,24.75,24.8,67500.0,15.6663,15.6979,15.6599,15.6916,67500.0
2009-08-06 11:05:00,24.79,24.82,24.79,24.8,36500.0,15.6853,15.7042,15.6853,15.6916,36500.0
2009-08-06 11:10:00,24.8,24.85,24.78,24.8,38200.0,15.6916,15.7232,15.6789,15.6916,38200.0
2009-08-06 11:15:00,24.8,24.85,24.75,24.75,58400.0,15.6916,15.7232,15.6599,15.6599,58400.0
2009-08-06 11:20:00,24.75,24.8,24.75,24.8,76700.0,15.6599,15.6916,15.6599,15.6916,76700.0
2009-08-06 11:25:00,24.8,24.83,24.8,24.82,41300.0,15.6916,15.7106,15.6916,15.7042,41300.0
2009-08-06 11:30:00,24.82,24.83,24.76,24.79,42600.0,15.7042,15.7106,15.6663,15.6853,42600.0
2009-08-06 11:35:00,24.79,24.85,24.79,24.84,18300.0,15.6853,15.7232,15.6853,15.7169,18300.0
2009-08-06 11:40:00,24.84,24.86,24.82,24.82,20200.0,15.7169,15.7295,15.7042,15.7042,20200.0
2009-08-06 11:45:00,24.83,24.83,24.78,24.79,40100.0,15.7106,15.7106,15.6789,15.6853,40100.0
2009-08-06 11:50:00,24.79,24.8,24.77,24.77,11800.0,15.6853,15.6916,15.6726,15.6726,11800.0
2009-08-06 11:55:00,24.78,24.78,24.77,24.77,8300.0,15.6789,15.6789,15.6726,15.6726,8300.0
2009-08-06 12:00:00,24.78,24.78,24.75,24.75,51700.0,15.6789,15.6789,15.6599,15.6599,51700.0
2009-08-06 12:05:00,24.75,24.78,24.74,24.77,36400.0,15.6599,15.6789,15.6536,15.6726,36400.0
2009-08-06 12:10:00,24.76,24.77,24.73,24.76,58600.0,15.6663,15.6726,15.6473,15.6663,58600.0
2009-08-06 12:15:00,24.77,24.77,24.74,24.75,39400.0,15.6726,15.6726,15.6536,15.6599,39400.0
2009-08-06 12:20:00,24.76,24.77,24.75,24.77,30300.0,15.6663,15.6726,15.6599,15.6726,30300.0
2009-08-06 12:25:00,24.76,24.77,24.7,24.71,87800.0,15.6663,15.6726,15.6283,15.6346,87800.0
2009-08-06 12:30:00,24.72,24.72,24.69,24.69,23400.0,15.641,15.641,15.622,15.622,23400.0
2009-08-06 12:35:00,24.7,24.73,24.69,24.72,74000.0,15.6283,15.6473,15.622,15.641,74000.0
2009-08-06 12:40:00,24.73,24.73,24.67,24.68,73900.0,15.6473,15.6473,15.6093,15.6157,73900.0
2009-08-06 12:45:00,24.68,24.69,24.68,24.68,8300.0,15.6157,15.622,15.6157,15.6157,8300.0
2009-08-06 12:50:00,24.69,24.69,24.65,24.66,28600.0,15.622,15.622,15.5967,15.603,28600.0
2009-08-06 12:55:00,24.66,24.66,24.63,24.63,35700.0,15.603,15.603,15.584,15.584,35700.0
2009-08-06 13:00:00,24.64,24.65,24.59,24.59,37300.0,15.5903,15.5967,15.5587,15.5587,37300.0
2009-08-06 13:05:00,24.6,24.63,24.59,24.63,33700.0,15.565,15.584,15.5587,15.584,33700.0
2009-08-06 13:10:00,24.63,24.63,24.6,24.6,14800.0,15.584,15.584,15.565,15.565,14800.0
2009-08-06 13:15:00,24.61,24.61,24.6,24.6,4800.0,15.5714,15.5714,15.565,15.565,4800.0
2009-08-06 13:20:00,24.61,24.61,24.6,24.61,16100.0,15.5714,15.5714,15.565,15.5714,16100.0
2009-08-06 13:25:00,24.61,24.62,24.61,24.62,16800.0,15.5714,15.5777,15.5714,15.5777,16800.0
2009-08-06 13:30:00,24.62,24.66,24.61,24.65,24000.0,15.5777,15.603,15.5714,15.5967,24000.0
2009-08-06 13:35:00,24.66,24.67,24.63,24.64,95100.0,15.603,15.6093,15.584,15.5903,95100.0
2009-08-06 13:40:00,24.64,24.64,24.58,24.58,58700.0,15.5903,15.5903,15.5524,15.5524,58700.0
2009-08-06 13:45:00,24.58,24.59,24.57,24.58,26800.0,15.5524,15.5587,15.5461,15.5524,26800.0
2009-08-06 13:50:00,24.59,24.59,24.52,24.53,99500.0,15.5587,15.5587,15.5144,15.5207,99500.0
2009-08-06 13:55:00,24.52,24.53,24.52,24.52,14800.0,15.5144,15.5207,15.5144,15.5144,14800.0
2009-08-06 14:00:00,24.52,24.53,24.43,24.43,118600.0,15.5144,15.5207,15.4575,15.4575,118600.0
2009-08-06 14:05:00,24.44,24.47,24.41,24.47,167700.0,15.4638,15.4828,15.4448,15.4828,167700.0
2009-08-06 14:10:00,24.46,24.53,24.46,24.53,96300.0,15.4765,15.5207,15.4765,15.5207,96300.0
2009-08-06 14:15:00,24.54,24.54,24.5,24.5,14200.0,15.5271,15.5271,15.5018,15.5018,14200.0
2009-08-06 14:20:00,24.51,24.54,24.5,24.53,28200.0,15.5081,15.5271,15.5018,15.5207,28200.0
2009-08-06 14:25:00,24.54,24.57,24.52,24.54,67300.0,15.5271,15.5461,15.5144,15.5271,67300.0
2009-08-06 14:30:00,24.54,24.55,24.52,24.54,27600.0,15.5271,15.5334,15.5144,15.5271,27600.0
2009-08-06 14:35:00,24.55,24.58,24.54,24.56,23400.0,15.5334,15.5524,15.5271,15.5397,23400.0
2009-08-06 14:40:00,24.55,24.56,24.55,24.56,12100.0,15.5334,15.5397,15.5334,15.5397,12100.0
2009-08-06 14:45:00,24.55,24.56,24.55,24.56,27500.0,15.5334,15.5397,15.5334,15.5397,27500.0
2009-08-06 14:50:00,24.56,24.58,24.55,24.58,33200.0,15.5397,15.5524,15.5334,15.5524,33200.0
2009-08-06 14:55:00,24.57,24.58,24.57,24.57,26100.0,15.5461,15.5524,15.5461,15.5461,26100.0
2009-08-06 15:00:00,24.58,24.58,24.57,24.58,19300.0,15.5524,15.5524,15.5461,15.5524,19300.0
2009-08-06 15:05:00,24.57,24.6,24.57,24.59,21200.0,15.5461,15.565,15.5461,15.5587,21200.0
2009-08-06 15:10:00,24.59,24.59,24.57,24.57,24900.0,15.5587,15.5587,15.5461,15.5461,24900.0
2009-08-06 15:15:00,24.57,24.61,24.57,24.61,41000.0,15.5461,15.5714,15.5461,15.5714,41000.0
2009-08-06 15:20:00,24.61,24.63,24.6,24.62,15600.0,15.5714,15.584,15.565,15.5777,15600.0
2009-08-06 15:25:00,24.63,24.63,24.6,24.6,35700.0,15.584,15.584,15.565,15.565,35700.0
2009-08-06 15:30:00,24.61,24.61,24.56,24.6,56400.0,15.5714,15.5714,15.5397,15.565,56400.0
2009-08-06 15:35:00,24.61,24.64,24.58,24.62,89900.0,15.5714,15.5903,15.5524,15.5777,89900.0
2009-08-06 15:40:00,24.62,24.63,24.59,24.6,59000.0,15.5777,15.584,15.5587,15.565,59000.0
2009-08-06 15:45:00,24.61,24.64,24.6,24.63,118000.0,15.5714,15.5903,15.565,15.584,118000.0
2009-08-06 15:50:00,24.63,24.65,24.58,24.61,99000.0,15.584,15.5967,15.5524,15.5714,99000.0
2009-08-06 15:55:00,24.61,24.61,24.57,24.6,160200.0,15.5714,15.5714,15.5461,15.565,160200.0
2009-08-07 09:30:00,24.71,24.88,24.59,24.63,155700.0,15.6346,15.7422,15.5587,15.584,155700.0
2009-08-07 09:35:00,24.61,24.8,24.61,24.76,115400.0,15.5714,15.6916,15.5714,15.6663,115400.0
2009-08-07 09:40:00,24.76,24.85,24.63,24.78,110300.0,15.6663,15.7232,15.584,15.6789,110300.0
2009-08-07 09:45:00,24.78,24.82,24.72,24.79,78200.0,15.6789,15.7042,15.641,15.6853,78200.0
2009-08-07 09:50:00,24.79,24.89,24.76,24.78,64400.0,15.6853,15.7485,15.6663,15.6789,64400.0
2009-08-07 09:55:00,24.78,24.79,24.75,24.76,33700.0,15.6789,15.6853,15.6599,15.6663,33700.0
2009-08-07 10:00:00,24.75,24.76,24.67,24.68,57200.0,15.6599,15.6663,15.6093,15.6157,57200.0
2009-08-07 10:05:00,24.67,24.68,24.6,24.63,101600.0,15.6093,15.6157,15.565,15.584,101600.0
2009-08-07 10:10:00,24.63,24.71,24.61,24.64,101400.0,15.584,15.6346,15.5714,15.5903,101400.0
2009-08-07 10:15:00,24.63,24.65,24.62,24.62,47700.0,15.584,15.5967,15.5777,15.5777,47700.0
2009-08-07 10:20:00,24.63,24.63,24.58,24.6,70400.0,15.584,15.584,15.5524,15.565,70400.0
2009-08-07 10:25:00,24.59,24.61,24.59,24.61,53900.0,15.5587,15.5714,15.5587,15.5714,53900.0
2009-08-07 10:30:00,24.61,24.74,24.6,24.74,57600.0,15.5714,15.6536,15.565,15.6536,57600.0
2009-08-07 10:35:00,24.72,24.81,24.72,24.81,56000.0,15.641,15.6979,15.641,15.6979,56000.0
2009-08-07 10:40:00,24.81,24.83,24.78,24.79,82000.0,15.6979,15.7106,15.6789,15.6853,82000.0
2009-08-07 10:45:00,24.8,24.85,24.8,24.83,48500.0,15.6916,15.7232,15.6916,15.7106,48500.0
2009-08-07 10:50:00,24.84,24.84,24.8,24.83,87300.0,15.7169,15.7169,15.6916,15.7106,87300.0
2009-08-07 10:55:00,24.83,24.89,24.8,24.81,99900.0,15.7106,15.7485,15.6916,15.6979,99900.0
2009-08-07 11:00:00,24.8,24.88,24.8,24.87,68800.0,15.6916,15.7422,15.6916,15.7359,68800.0
2009-08-07 11:05:00,24.87,24.87,24.84,24.86,32800.0,15.7359,15.7359,15.7169,15.7295,32800.0
2009-08-07 11:10:00,24.86,24.87,24.84,24.84,33100.0,15.7295,15.7359,15.7169,15.7169,33100.0
2009-08-07 11:15:00,24.84,24.85,24.81,24.82,25600.0,15.7169,15.7232,15.6979,15.7042,25600.0
2009-08-07 11:20:00,24.82,24.86,24.82,24.85,15300.0,15.7042,15.7295,15.7042,15.7232,15300.0
2009-08-07 11:25:00,24.86,24.88,24.85,24.85,38700.0,15.7295,15.7422,15.7232,15.7232,38700.0
2009-08-07 11:30:00,24.86,24.9,24.84,24.9,61700.0,15.7295,15.7549,15.7169,15.7549,61700.0
2009-08-07 11:35:00,24.9,24.91,24.89,24.9,45100.0,15.7549,15.7612,15.7485,15.7549,45100.0
2009-08-07 11:40:00,24.9,24.9,24.79,24.79,49600.0,15.7549,15.7549,15.6853,15.6853,49600.0
2009-08-07 11:45:00,24.8,24.8,24.77,24.77,42000.0,15.6916,15.6916,15.6726,15.6726,42000.0
2009-08-07 11:50:00,24.77,24.81,24.73,24.8,38300.0,15.6726,15.6979,15.6473,15.6916,38300.0
2009-08-07 11:55:00,24.81,24.82,24.78,24.78,28000.0,15.6979,15.7042,15.6789,15.6789,28000.0
2009-08-07 12:00:00,24.78,24.8,24.77,24.79,17900.0,15.6789,15.6916,15.6726,15.6853,17900.0
2009-08-07 12:05:00,24.8,24.81,24.79,24.79,25500.0,15.6916,15.6979,15.6853,15.6853,25500.0
2009-08-07 12:10:00,24.8,24.8,24.77,24.8,26200.0,15.6916,15.6916,15.6726,15.6916,26200.0
2009-08-07 12:15:00,24.8,24.81,24.79,24.8,43200.0,15.6916,15.6979,15.6853,15.6916,43200.0
2009-08-07 12:20:00,24.79,24.8,24.79,24.8,18300.0,15.6853,15.6916,15.6853,15.6916,18300.0
2009-08-07 12:25:00,24.8,24.85,24.79,24.85,38500.0,15.6916,15.7232,15.6853,15.7232,38500.0
2009-08-07 12:30:00,24.85,24.89,24.84,24.89,25900.0,15.7232,15.7485,15.7169,15.7485,25900.0
2009-08-07 12:35:00,24.9,24.9,24.86,24.89,32600.0,15.7549,15.7549,15.7295,15.7485,32600.0
2009-08-07 12:40:00,24.9,24.9,24.89,24.9,11400.0,15.7549,15.7549,15.7485,15.7549,11400.0
2009-08-07 12:45:00,24.9,24.9,24.89,24.9,10100.0,15.7549,15.7549,15.7485,15.7549,10100.0
2009-08-07 12:50:00,24.89,24.9,24.89,24.9,32000.0,15.7485,15.7549,15.7485,15.7549,32000.0
2009-08-07 12:55:00,24.89,24.9,24.89,24.9,30500.0,15.7485,15.7549,15.7485,15.7549,30500.0
2009-08-07 13:00:00,24.9,24.9,24.84,24.86,155700.0,15.7549,15.7549,15.7169,15.7295,155700.0
2009-08-07 13:05:00,24.87,24.87,24.85,24.85,40700.0,15.7359,15.7359,15.7232,15.7232,40700.0
2009-08-07 13:10:00,24.86,24.86,24.83,24.83,40300.0,15.7295,15.7295,15.7106,15.7106,40300.0
2009-08-07 13:15:00,24.83,24.84,24.83,24.83,23100.0,15.7106,15.7169,15.7106,15.7106,23100.0
2009-08-07 13:20:00,24.84,24.84,24.82,24.82,29400.0,15.7169,15.7169,15.7042,15.7042,29400.0
2009-08-07 13:25:00,24.83,24.84,24.81,24.84,57700.0,15.7106,15.7169,15.6979,15.7169,57700.0
2009-08-07 13:30:00,24.83,24.89,24.83,24.88,39600.0,15.7106,15.7485,15.7106,15.7422,39600.0
2009-08-07 13:35:00,24.88,24.9,24.88,24.9,32600.0,15.7422,15.7549,15.7422,15.7549,32600.0
2009-08-07 13:40:00,24.9,24.9,24.89,24.89,32200.0,15.7549,15.7549,15.7485,15.7485,32200.0
2009-08-07 13:45:00,24.89,24.9,24.89,24.9,22200.0,15.7485,15.7549,15.7485,15.7549,22200.0
2009-08-07 13:50:00,24.9,24.9,24.89,24.9,28400.0,15.7549,15.7549,15.7485,15.7549,28400.0
2009-08-07 13:55:00,24.9,24.9,24.89,24.89,64500.0,15.7549,15.7549,15.7485,15.7485,64500.0
2009-08-07 14:00:00,24.9,24.9,24.89,24.9,41700.0,15.7549,15.7549,15.7485,15.7549,41700.0
2009-08-07 14:05:00,24.9,24.9,24.89,24.9,38700.0,15.7549,15.7549,15.7485,15.7549,38700.0
2009-08-07 14:10:00,24.9,24.91,24.89,24.89,38000.0,15.7549,15.7612,15.7485,15.7485,38000.0
2009-08-07 14:15:00,24.9,24.9,24.86,24.89,90200.0,15.7549,15.7549,15.7295,15.7485,90200.0
2009-08-07 14:20:00,24.89,24.89,24.88,24.88,15800.0,15.7485,15.7485,15.7422,15.7422,15800.0
2009-08-07 14:25:00,24.88,24.89,24.88,24.89,32100.0,15.7422,15.7485,15.7422,15.7485,32100.0
2009-08-07 14:30:00,24.89,24.9,24.88,24.9,40400.0,15.7485,15.7549,15.7422,15.7549,40400.0
2009-08-07 14:35:00,24.89,24.9,24.89,24.89,32000.0,15.7485,15.7549,15.7485,15.7485,32000.0
2009-08-07 14:40:00,24.9,24.99,24.89,24.99,165000.0,15.7549,15.8118,15.7485,15.8118,165000.0
2009-08-07 14:45:00,24.99,25.0,24.98,24.99,96600.0,15.8118,15.8181,15.8055,15.8118,96600.0
2009-08-07 14:50:00,24.99,25.03,24.99,25.02,121400.0,15.8118,15.8371,15.8118,15.8308,121400.0
2009-08-07 14:55:00,25.02,25.02,24.96,24.98,79800.0,15.8308,15.8308,15.7928,15.8055,79800.0
2009-08-07 15:00:00,24.99,24.99,24.94,24.94,76900.0,15.8118,15.8118,15.7802,15.7802,76900.0
2009-08-07 15:05:00,24.94,24.95,24.92,24.95,45200.0,15.7802,15.7865,15.7675,15.7865,45200.0
2009-08-07 15:10:00,24.94,24.96,24.92,24.92,75500.0,15.7802,15.7928,15.7675,15.7675,75500.0
2009-08-07 15:15:00,24.92,24.92,24.9,24.91,41200.0,15.7675,15.7675,15.7549,15.7612,41200.0
2009-08-07 15:20:00,24.91,24.94,24.89,24.93,103600.0,15.7612,15.7802,15.7485,15.7738,103600.0
2009-08-07 15:25:00,24.93,24.95,24.92,24.95,64500.0,15.7738,15.7865,15.7675,15.7865,64500.0
2009-08-07 15:30:00,24.95,24.95,24.92,24.95,125400.0,15.7865,15.7865,15.7675,15.7865,125400.0
2009-08-07 15:35:00,24.95,24.95,24.87,24.88,129500.0,15.7865,15.7865,15.7359,15.7422,129500.0
2009-08-07 15:40:00,24.88,24.91,24.88,24.9,131700.0,15.7422,15.7612,15.7422,15.7549,131700.0
2009-08-07 15:45:00,24.89,24.9,24.89,24.9,98600.0,15.7485,15.7549,15.7485,15.7549,98600.0
2009-08-07 15:50:00,24.9,24.91,24.89,24.9,175100.0,15.7549,15.7612,15.7485,15.7549,175100.0
2009-08-07 15:55:00,24.91,24.91,24.85,24.86,197100.0,15.7612,15.7612,15.7232,15.7295,197100.0
2009-08-10 09:30:00,25.0,25.75,24.66,24.75,230000.0,15.8181,16.2927,15.603,15.6599,230000.0
2009-08-10 09:35:00,24.74,24.95,24.72,24.76,135600.0,15.6536,15.7865,15.641,15.6663,135600.0
2009-08-10 09:40:00,24.74,24.75,24.51,24.51,304600.0,15.6536,15.6599,15.5081,15.5081,304600.0
2009-08-10 09:45:00,24.52,24.55,24.41,24.5,200300.0,15.5144,15.5334,15.4448,15.5018,200300.0
2009-08-10 09:50:00,24.5,24.59,24.37,24.38,127100.0,15.5018,15.5587,15.4195,15.4258,127100.0
2009-08-10 09:55:00,24.38,24.49,24.35,24.42,104700.0,15.4258,15.4954,15.4069,15.4511,104700.0
2009-08-10 10:00:00,24.42,24.47,24.38,24.44,50400.0,15.4511,15.4828,15.4258,15.4638,50400.0
2009-08-10 10:05:00,24.44,24.44,24.26,24.28,81400.0,15.4638,15.4638,15.3499,15.3626,81400.0
2009-08-10 10:10:00,24.28,24.35,24.2,24.27,165700.0,15.3626,15.4069,15.3119,15.3562,165700.0
2009-08-10 10:15:00,24.27,24.34,24.22,24.27,125000.0,15.3562,15.4005,15.3246,15.3562,125000.0
2009-08-10 10:20:00,24.27,24.39,24.27,24.35,98600.0,15.3562,15.4322,15.3562,15.4069,98600.0
2009-08-10 10:25:00,24.34,24.47,24.34,24.47,81700.0,15.4005,15.4828,15.4005,15.4828,81700.0
2009-08-10 10:30:00,24.46,24.47,24.31,24.34,105700.0,15.4765,15.4828,15.3815,15.4005,105700.0
2009-08-10 10:35:00,24.34,24.45,24.33,24.44,64800.0,15.4005,15.4701,15.3942,15.4638,64800.0
2009-08-10 10:40:00,24.45,24.52,24.42,24.5,75100.0,15.4701,15.5144,15.4511,15.5018,75100.0
2009-08-10 10:45:00,24.52,24.6,24.51,24.59,112900.0,15.5144,15.565,15.5081,15.5587,112900.0
2009-08-10 10:50:00,24.58,24.64,24.51,24.52,128800.0,15.5524,15.5903,15.5081,15.5144,128800.0
2009-08-10 10:55:00,24.52,24.61,24.51,24.57,71700.0,15.5144,15.5714,15.5081,15.5461,71700.0
2009-08-10 11:00:00,24.59,24.86,24.57,24.82,217800.0,15.5587,15.7295,15.5461,15.7042,217800.0
2009-08-10 11:05:00,24.82,24.85,24.76,24.8,90500.0,15.7042,15.7232,15.6663,15.6916,90500.0
2009-08-10 11:10:00,24.79,24.97,24.79,24.93,109100.0,15.6853,15.7991,15.6853,15.7738,109100.0
2009-08-10 11:15:00,24.93,25.05,24.92,25.05,147600.0,15.7738,15.8498,15.7675,15.8498,147600.0
2009-08-10 11:20:00,25.04,25.09,24.97,25.09,78600.0,15.8434,15.8751,15.7991,15.8751,78600.0
2009-08-10 11:25:00,25.09,25.11,25.04,25.05,79500.0,15.8751,15.8877,15.8434,15.8498,79500.0
2009-08-10 11:30:00,25.05,25.14,25.04,25.14,115700.0,15.8498,15.9067,15.8434,15.9067,115700.0
2009-08-10 11:35:00,25.13,25.14,25.13,25.14,48200.0,15.9004,15.9067,15.9004,15.9067,48200.0
2009-08-10 11:40:00,25.14,25.14,25.09,25.1,68000.0,15.9067,15.9067,15.8751,15.8814,68000.0
2009-08-10 11:45:00,25.09,25.1,25.01,25.04,61700.0,15.8751,15.8814,15.8245,15.8434,61700.0
2009-08-10 11:50:00,25.05,25.05,25.01,25.02,27700.0,15.8498,15.8498,15.8245,15.8308,27700.0
2009-08-10 11:55:00,25.01,25.03,25.01,25.03,29900.0,15.8245,15.8371,15.8245,15.8371,29900.0
2009-08-10 12:00:00,25.02,25.04,24.95,24.95,60400.0,15.8308,15.8434,15.7865,15.7865,60400.0
2009-08-10 12:05:00,24.95,24.98,24.95,24.97,52400.0,15.7865,15.8055,15.7865,15.7991,52400.0
2009-08-10 12:10:00,24.97,24.98,24.84,24.84,120200.0,15.7991,15.8055,15.7169,15.7169,120200.0
2009-08-10 12:15:00,24.85,24.87,24.79,24.79,87500.0,15.7232,15.7359,15.6853,15.6853,87500.0
2009-08-10 12:20:00,24.79,24.81,24.75,24.81,65800.0,15.6853,15.6979,15.6599,15.6979,65800.0
2009-08-10 12:25:00,24.81,24.81,24.78,24.8,58300.0,15.6979,15.6979,15.6789,15.6916,58300.0
2009-08-10 12:30:00,24.79,24.8,24.75,24.78,49400.0,15.6853,15.6916,15.6599,15.6789,49400.0
2009-08-10 12:35:00,24.77,24.8,24.77,24.8,27900.0,15.6726,15.6916,15.6726,15.6916,27900.0
2009-08-10 12:40:00,24.8,24.82,24.79,24.81,47500.0,15.6916,15.7042,15.6853,15.6979,47500.0
2009-08-10 12:45:00,24.81,24.85,24.81,24.81,28800.0,15.6979,15.7232,15.6979,15.6979,28800.0
2009-08-10 12:50:00,24.82,24.82,24.78,24.8,36900.0,15.7042,15.7042,15.6789,15.6916,36900.0
2009-08-10 12:55:00,24.79,24.8,24.76,24.77,40800.0,15.6853,15.6916,15.6663,15.6726,40800.0
2009-08-10 13:00:00,24.77,24.78,24.74,24.78,40500.0,15.6726,15.6789,15.6536,15.6789,40500.0
2009-08-10 13:05:00,24.78,24.8,24.77,24.8,26200.0,15.6789,15.6916,15.6726,15.6916,26200.0
2009-08-10 13:10:00,24.8,24.8,24.79,24.8,21500.0,15.6916,15.6916,15.6853,15.6916,21500.0
2009-08-10 13:15:00,24.8,24.84,24.8,24.84,26400.0,15.6916,15.7169,15.6916,15.7169,26400.0
2009-08-10 13:20:00,24.83,24.89,24.83,24.87,37000.0,15.7106,15.7485,15.7106,15.7359,37000.0
2009-08-10 13:25:00,24.87,24.9,24.85,24.87,46500.0,15.7359,15.7549,15.7232,15.7359,46500.0
2009-08-10 13:30:00,24.88,24.96,24.88,24.96,48200.0,15.7422,15.7928,15.7422,15.7928,48200.0
2009-08-10 13:35:00,24.96,24.96,24.93,24.94,24700.0,15.7928,15.7928,15.7738,15.7802,24700.0
2009-08-10 13:40:00,24.95,24.97,24.94,24.94,33400.0,15.7865,15.7991,15.7802,15.7802,33400.0
2009-08-10 13:45:00,24.94,24.95,24.9,24.9,52600.0,15.7802,15.7865,15.7549,15.7549,52600.0
2009-08-10 13:50:00,24.9,24.92,24.89,24.9,30900.0,15.7549,15.7675,15.7485,15.7549,30900.0
2009-08-10 13:55:00,24.9,24.95,24.89,24.94,23900.0,15.7549,15.7865,15.7485,15.7802,23900.0
2009-08-10 14:00:00,24.94,24.95,24.88,24.88,29800.0,15.7802,15.7865,15.7422,15.7422,29800.0
2009-08-10 14:05:00,24.88,24.95,24.88,24.95,29100.0,15.7422,15.7865,15.7422,15.7865,29100.0
2009-08-10 14:10:00,24.95,24.96,24.93,24.93,19600.0,15.7865,15.7928,15.7738,15.7738,19600.0
2009-08-10 14:15:00,24.93,24.94,24.88,24.91,25600.0,15.7738,15.7802,15.7422,15.7612,25600.0
2009-08-10 14:20:00,24.92,24.95,24.91,24.93,16900.0,15.7675,15.7865,15.7612,15.7738,16900.0
2009-08-10 14:25:00,24.93,24.97,24.89,24.97,68800.0,15.7738,15.7991,15.7485,15.7991,68800.0
2009-08-10 14:30:00,24.97,25.0,24.95,25.0,48100.0,15.7991,15.8181,15.7865,15.8181,48100.0
2009-08-10 14:35:00,25.0,25.02,24.98,25.02,27400.0,15.8181,15.8308,15.8055,15.8308,27400.0
2009-08-10 14:40:00,25.02,25.04,24.97,24.97,54000.0,15.8308,15.8434,15.7991,15.7991,54000.0
2009-08-10 14:45:00,24.98,24.98,24.89,24.9,59000.0,15.8055,15.8055,15.7485,15.7549,59000.0
2009-08-10 14:50:00,24.9,24.92,24.89,24.91,39600.0,15.7549,15.7675,15.7485,15.7612,39600.0
2009-08-10 14:55:00,24.92,24.98,24.89,24.9,53300.0,15.7675,15.8055,15.7485,15.7549,53300.0
2009-08-10 15:00:00,24.89,24.95,24.89,24.93,38000.0,15.7485,15.7865,15.7485,15.7738,38000.0
2009-08-10 15:05:00,24.93,24.95,24.91,24.93,34300.0,15.7738,15.7865,15.7612,15.7738,34300.0
2009-08-10 15:10:00,24.93,24.94,24.9,24.9,36400.0,15.7738,15.7802,15.7549,15.7549,36400.0
2009-08-10 15:15:00,24.9,24.91,24.9,24.9,18400.0,15.7549,15.7612,15.7549,15.7549,18400.0
2009-08-10 15:20:00,24.91,24.95,24.9,24.94,61800.0,15.7612,15.7865,15.7549,15.7802,61800.0
2009-08-10 15:25:00,24.93,24.94,24.91,24.92,42800.0,15.7738,15.7802,15.7612,15.7675,42800.0
2009-08-10 15:30:00,24.91,24.92,24.87,24.87,53900.0,15.7612,15.7675,15.7359,15.7359,53900.0
2009-08-10 15:35:00,24.88,24.94,24.87,24.94,50600.0,15.7422,15.7802,15.7359,15.7802,50600.0
2009-08-10 15:40:00,24.93,24.96,24.88,24.95,112100.0,15.7738,15.7928,15.7422,15.7865,112100.0
2009-08-10 15:45:00,24.95,25.01,24.95,25.01,99900.0,15.7865,15.8245,15.7865,15.8245,99900.0
2009-08-10 15:50:00,25.01,25.04,24.98,25.04,207800.0,15.8245,15.8434,15.8055,15.8434,207800.0
2009-08-10 15:55:00,25.03,25.08,25.01,25.04,357300.0,15.8371,15.8687,15.8245,15.8434,357300.0
2009-08-11 09:30:00,25.0,25.0,24.81,24.81,86800.0,15.8181,15.8181,15.6979,15.6979,86800.0
2009-08-11 09:35:00,24.81,24.89,24.79,24.83,52600.0,15.6979,15.7485,15.6853,15.7106,52600.0
2009-08-11 09:40:00,24.84,24.97,24.81,24.95,78600.0,15.7169,15.7991,15.6979,15.7865,78600.0
2009-08-11 09:45:00,24.97,24.97,24.85,24.86,127400.0,15.7991,15.7991,15.7232,15.7295,127400.0
2009-08-11 09:50:00,24.86,24.89,24.85,24.87,45100.0,15.7295,15.7485,15.7232,15.7359,45100.0
2009-08-11 09:55:00,24.88,24.9,24.85,24.86,35200.0,15.7422,15.7549,15.7232,15.7295,35200.0
2009-08-11 10:00:00,24.86,24.86,24.77,24.8,91300.0,15.7295,15.7295,15.6726,15.6916,91300.0
2009-08-11 10:05:00,24.8,24.83,24.8,24.83,48800.0,15.6916,15.7106,15.6916,15.7106,48800.0
2009-08-11 10:10:00,24.83,24.86,24.79,24.83,59400.0,15.7106,15.7295,15.6853,15.7106,59400.0
2009-08-11 10:15:00,24.84,24.85,24.81,24.84,38100.0,15.7169,15.7232,15.6979,15.7169,38100.0
2009-08-11 10:20:00,24.84,24.84,24.77,24.77,58900.0,15.7169,15.7169,15.6726,15.6726,58900.0
2009-08-11 10:25:00,24.77,24.8,24.76,24.78,51500.0,15.6726,15.6916,15.6663,15.6789,51500.0
2009-08-11 10:30:00,24.79,24.8,24.74,24.74,81900.0,15.6853,15.6916,15.6536,15.6536,81900.0
2009-08-11 10:35:00,24.74,24.75,24.68,24.75,67800.0,15.6536,15.6599,15.6157,15.6599,67800.0
2009-08-11 10:40:00,24.73,24.83,24.73,24.82,27900.0,15.6473,15.7106,15.6473,15.7042,27900.0
2009-08-11 10:45:00,24.82,24.83,24.74,24.74,22100.0,15.7042,15.7106,15.6536,15.6536,22100.0
2009-08-11 10:50:00,24.74,24.79,24.74,24.78,31300.0,15.6536,15.6853,15.6536,15.6789,31300.0
2009-08-11 10:55:00,24.78,24.81,24.76,24.79,16700.0,15.6789,15.6979,15.6663,15.6853,16700.0
2009-08-11 11:00:00,24.79,24.8,24.78,24.8,17300.0,15.6853,15.6916,15.6789,15.6916,17300.0
2009-08-11 11:05:00,24.8,24.8,24.78,24.8,21700.0,15.6916,15.6916,15.6789,15.6916,21700.0
2009-08-11 11:10:00,24.79,24.83,24.79,24.83,20100.0,15.6853,15.7106,15.6853,15.7106,20100.0
2009-08-11 11:15:00,24.83,24.83,24.76,24.76,29200.0,15.7106,15.7106,15.6663,15.6663,29200.0
2009-08-11 11:20:00,24.77,24.79,24.72,24.73,34800.0,15.6726,15.6853,15.641,15.6473,34800.0
2009-08-11 11:25:00,24.73,24.77,24.68,24.77,36900.0,15.6473,15.6726,15.6157,15.6726,36900.0
2009-08-11 11:30:00,24.76,24.77,24.72,24.72,21200.0,15.6663,15.6726,15.641,15.641,21200.0
2009-08-11 11:35:00,24.73,24.78,24.73,24.78,25100.0,15.6473,15.6789,15.6473,15.6789,25100.0
2009-08-11 11:40:00,24.77,24.82,24.77,24.82,24400.0,15.6726,15.7042,15.6726,15.7042,24400.0
2009-08-11 11:45:00,24.81,24.82,24.8,24.82,28700.0,15.6979,15.7042,15.6916,15.7042,28700.0
2009-08-11 11:50:00,24.82,24.86,24.82,24.86,22800.0,15.7042,15.7295,15.7042,15.7295,22800.0
2009-08-11 11:55:00,24.85,24.87,24.85,24.87,11300.0,15.7232,15.7359,15.7232,15.7359,11300.0
2009-08-11 12:00:00,24.87,24.88,24.86,24.88,21200.0,15.7359,15.7422,15.7295,15.7422,21200.0
2009-08-11 12:05:00,24.88,24.88,24.86,24.88,23000.0,15.7422,15.7422,15.7295,15.7422,23000.0
2009-08-11 12:10:00,24.88,24.88,24.84,24.85,19400.0,15.7422,15.7422,15.7169,15.7232,19400.0
2009-08-11 12:15:00,24.85,24.86,24.84,24.85,14700.0,15.7232,15.7295,15.7169,15.7232,14700.0
2009-08-11 12:20:00,24.85,24.85,24.81,24.81,23800.0,15.7232,15.7232,15.6979,15.6979,23800.0
2009-08-11 12:25:00,24.82,24.84,24.81,24.84,27100.0,15.7042,15.7169,15.6979,15.7169,27100.0
2009-08-11 12:30:00,24.83,24.87,24.83,24.86,24300.0,15.7106,15.7359,15.7106,15.7295,24300.0
2009-08-11 12:35:00,24.87,24.88,24.86,24.87,19000.0,15.7359,15.7422,15.7295,15.7359,19000.0
2009-08-11 12:40:00,24.87,24.87,24.8,24.8,30200.0,15.7359,15.7359,15.6916,15.6916,30200.0
2009-08-11 12:45:00,24.8,24.81,24.76,24.76,75000.0,15.6916,15.6979,15.6663,15.6663,75000.0
2009-08-11 12:50:00,24.76,24.77,24.7,24.7,52200.0,15.6663,15.6726,15.6283,15.6283,52200.0
2009-08-11 12:55:00,24.7,24.73,24.7,24.73,21300.0,15.6283,15.6473,15.6283,15.6473,21300.0
2009-08-11 13:00:00,24.73,24.79,24.73,24.78,31400.0,15.6473,15.6853,15.6473,15.6789,31400.0
2009-08-11 13:05:00,24.79,24.79,24.76,24.77,22000.0,15.6853,15.6853,15.6663,15.6726,22000.0
2009-08-11 13:10:00,24.77,24.78,24.76,24.78,9200.0,15.6726,15.6789,15.6663,15.6789,9200.0
2009-08-11 13:15:00,24.77,24.79,24.72,24.72,49100.0,15.6726,15.6853,15.641,15.641,49100.0
2009-08-11 13:20:00,24.72,24.75,24.72,24.75,22600.0,15.641,15.6599,15.641,15.6599,22600.0
2009-08-11 13:25:00,24.74,24.75,24.71,24.72,24200.0,15.6536,15.6599,15.6346,15.641,24200.0
2009-08-11 13:30:00,24.7,24.75,24.69,24.75,31500.0,15.6283,15.6599,15.622,15.6599,31500.0
2009-08-11 13:35:00,24.75,24.75,24.72,24.73,24400.0,15.6599,15.6599,15.641,15.6473,24400.0
2009-08-11 13:40:00,24.73,24.73,24.72,24.72,29200.0,15.6473,15.6473,15.641,15.641,29200.0
2009-08-11 13:45:00,24.73,24.75,24.72,24.75,18900.0,15.6473,15.6599,15.641,15.6599,18900.0
2009-08-11 13:50:00,24.74,24.78,24.74,24.78,23800.0,15.6536,15.6789,15.6536,15.6789,23800.0
2009-08-11 13:55:00,24.78,24.79,24.77,24.78,24800.0,15.6789,15.6853,15.6726,15.6789,24800.0
2009-08-11 14:00:00,24.78,24.79,24.77,24.79,18800.0,15.6789,15.6853,15.6726,15.6853,18800.0
2009-08-11 14:05:00,24.78,24.83,24.78,24.82,24300.0,15.6789,15.7106,15.6789,15.7042,24300.0
2009-08-11 14:10:00,24.83,24.84,24.83,24.84,16000.0,15.7106,15.7169,15.7106,15.7169,16000.0
2009-08-11 14:15:00,24.84,24.84,24.79,24.8,34100.0,15.7169,15.7169,15.6853,15.6916,34100.0
2009-08-11 14:20:00,24.8,24.85,24.8,24.85,31200.0,15.6916,15.7232,15.6916,15.7232,31200.0
2009-08-11 14:25:00,24.85,24.86,24.79,24.82,43600.0,15.7232,15.7295,15.6853,15.7042,43600.0
2009-08-11 14:30:00,24.81,24.82,24.77,24.78,50000.0,15.6979,15.7042,15.6726,15.6789,50000.0
2009-08-11 14:35:00,24.78,24.78,24.72,24.72,91800.0,15.6789,15.6789,15.641,15.641,91800.0
2009-08-11 14:40:00,24.72,24.74,24.71,24.72,67300.0,15.641,15.6536,15.6346,15.641,67300.0
2009-08-11 14:45:00,24.72,24.73,24.67,24.71,47400.0,15.641,15.6473,15.6093,15.6346,47400.0
2009-08-11 14:50:00,24.71,24.77,24.71,24.74,74900.0,15.6346,15.6726,15.6346,15.6536,74900.0
2009-08-11 14:55:00,24.74,24.81,24.72,24.81,24700.0,15.6536,15.6979,15.641,15.6979,24700.0
2009-08-11 15:00:00,24.82,24.82,24.75,24.82,63500.0,15.7042,15.7042,15.6599,15.7042,63500.0
2009-08-11 15:05:00,24.82,24.82,24.76,24.78,41900.0,15.7042,15.7042,15.6663,15.6789,41900.0
2009-08-11 15:10:00,24.77,24.81,24.77,24.79,55400.0,15.6726,15.6979,15.6726,15.6853,55400.0
2009-08-11 15:15:00,24.79,24.82,24.78,24.81,40600.0,15.6853,15.7042,15.6789,15.6979,40600.0
2009-08-11 15:20:00,24.8,24.82,24.78,24.81,29000.0,15.6916,15.7042,15.6789,15.6979,29000.0
2009-08-11 15:25:00,24.81,24.86,24.81,24.86,24800.0,15.6979,15.7295,15.6979,15.7295,24800.0
2009-08-11 15:30:00,24.86,24.86,24.83,24.85,37500.0,15.7295,15.7295,15.7106,15.7232,37500.0
2009-08-11 15:35:00,24.84,24.87,24.84,24.86,43800.0,15.7169,15.7359,15.7169,15.7295,43800.0
2009-08-11 15:40:00,24.86,24.92,24.86,24.9,104900.0,15.7295,15.7675,15.7295,15.7549,104900.0
2009-08-11 15:45:00,24.9,24.91,24.86,24.89,72200.0,15.7549,15.7612,15.7295,15.7485,72200.0
2009-08-11 15:50:00,24.88,24.89,24.84,24.84,127100.0,15.7422,15.7485,15.7169,15.7169,127100.0
2009-08-11 15:55:00,24.84,24.85,24.8,24.8,173400.0,15.7169,15.7232,15.6916,15.6916,173400.0
2009-08-12 09:30:00,24.66,24.75,24.66,24.7,56400.0,15.603,15.6599,15.603,15.6283,56400.0
2009-08-12 09:35:00,24.7,24.76,24.63,24.76,48900.0,15.6283,15.6663,15.584,15.6663,48900.0
2009-08-12 09:40:00,24.76,24.76,24.67,24.74,42800.0,15.6663,15.6663,15.6093,15.6536,42800.0
2009-08-12 09:45:00,24.74,24.77,24.69,24.7,44600.0,15.6536,15.6726,15.622,15.6283,44600.0
2009-08-12 09:50:00,24.7,24.77,24.69,24.73,40500.0,15.6283,15.6726,15.622,15.6473,40500.0
2009-08-12 09:55:00,24.74,24.83,24.73,24.83,58700.0,15.6536,15.7106,15.6473,15.7106,58700.0
2009-08-12 10:00:00,24.83,24.91,24.82,24.89,65700.0,15.7106,15.7612,15.7042,15.7485,65700.0
2009-08-12 10:05:00,24.88,24.9,24.88,24.9,27900.0,15.7422,15.7549,15.7422,15.7549,27900.0
2009-08-12 10:10:00,24.89,24.91,24.89,24.89,27500.0,15.7485,15.7612,15.7485,15.7485,27500.0
2009-08-12 10:15:00,24.89,24.92,24.88,24.89,40400.0,15.7485,15.7675,15.7422,15.7485,40400.0
2009-08-12 10:20:00,24.89,24.91,24.89,24.91,45000.0,15.7485,15.7612,15.7485,15.7612,45000.0
2009-08-12 10:25:00,24.91,24.92,24.89,24.9,49300.0,15.7612,15.7675,15.7485,15.7549,49300.0
2009-08-12 10:30:00,24.91,24.96,24.9,24.94,70200.0,15.7612,15.7928,15.7549,15.7802,70200.0
2009-08-12 10:35:00,24.94,25.0,24.92,24.99,39100.0,15.7802,15.8181,15.7675,15.8118,39100.0
2009-08-12 10:40:00,24.99,25.03,24.98,25.01,112100.0,15.8118,15.8371,15.8055,15.8245,112100.0
2009-08-12 10:45:00,25.01,25.03,24.97,25.02,50700.0,15.8245,15.8371,15.7991,15.8308,50700.0
2009-08-12 10:50:00,25.02,25.09,25.01,25.08,48000.0,15.8308,15.8751,15.8245,15.8687,48000.0
2009-08-12 10:55:00,25.09,25.09,25.04,25.04,31600.0,15.8751,15.8751,15.8434,15.8434,31600.0
2009-08-12 11:00:00,25.04,25.04,24.99,25.0,35000.0,15.8434,15.8434,15.8118,15.8181,35000.0
2009-08-12 11:05:00,25.0,25.0,24.97,24.97,25800.0,15.8181,15.8181,15.7991,15.7991,25800.0
2009-08-12 11:10:00,24.97,24.99,24.97,24.99,23600.0,15.7991,15.8118,15.7991,15.8118,23600.0
2009-08-12 11:15:00,24.99,25.05,24.99,25.02,71900.0,15.8118,15.8498,15.8118,15.8308,71900.0
2009-08-12 11:20:00,25.02,25.02,24.98,24.98,25200.0,15.8308,15.8308,15.8055,15.8055,25200.0
2009-08-12 11:25:00,24.99,25.01,24.98,25.01,36300.0,15.8118,15.8245,15.8055,15.8245,36300.0
2009-08-12 11:30:00,25.01,25.03,25.0,25.02,57300.0,15.8245,15.8371,15.8181,15.8308,57300.0
2009-08-12 11:35:00,25.02,25.02,25.0,25.01,23900.0,15.8308,15.8308,15.8181,15.8245,23900.0
2009-08-12 11:40:00,25.01,25.01,24.95,24.95,20200.0,15.8245,15.8245,15.7865,15.7865,20200.0
2009-08-12 11:45:00,24.96,25.0,24.95,24.99,34200.0,15.7928,15.8181,15.7865,15.8118,34200.0
2009-08-12 11:50:00,25.0,25.0,24.97,24.97,16600.0,15.8181,15.8181,15.7991,15.7991,16600.0
2009-08-12 11:55:00,24.97,24.98,24.96,24.97,21600.0,15.7991,15.8055,15.7928,15.7991,21600.0
2009-08-12 12:00:00,24.98,24.98,24.92,24.93,92800.0,15.8055,15.8055,15.7675,15.7738,92800.0
2009-08-12 12:05:00,24.92,24.92,24.91,24.92,9200.0,15.7675,15.7675,15.7612,15.7675,9200.0
2009-08-12 12:10:00,24.92,24.97,24.91,24.95,31400.0,15.7675,15.7991,15.7612,15.7865,31400.0
2009-08-12 12:15:00,24.95,24.96,24.93,24.94,19200.0,15.7865,15.7928,15.7738,15.7802,19200.0
2009-08-12 12:20:00,24.93,24.96,24.92,24.95,22800.0,15.7738,15.7928,15.7675,15.7865,22800.0
2009-08-12 12:25:00,24.94,24.96,24.94,24.95,13300.0,15.7802,15.7928,15.7802,15.7865,13300.0
2009-08-12 12:30:00,24.95,24.95,24.9,24.9,11900.0,15.7865,15.7865,15.7549,15.7549,11900.0
2009-08-12 12:35:00,24.91,24.94,24.91,24.93,12900.0,15.7612,15.7802,15.7612,15.7738,12900.0
2009-08-12 12:40:00,24.93,24.94,24.92,24.93,9400.0,15.7738,15.7802,15.7675,15.7738,9400.0
2009-08-12 12:45:00,24.92,24.96,24.92,24.95,17900.0,15.7675,15.7928,15.7675,15.7865,17900.0
2009-08-12 12:50:00,24.95,24.98,24.94,24.97,22900.0,15.7865,15.8055,15.7802,15.7991,22900.0
2009-08-12 12:55:00,24.97,24.99,24.95,24.98,11000.0,15.7991,15.8118,15.7865,15.8055,11000.0
2009-08-12 13:00:00,24.99,24.99,24.93,24.94,43000.0,15.8118,15.8118,15.7738,15.7802,43000.0
2009-08-12 13:05:00,24.93,24.94,24.92,24.93,42500.0,15.7738,15.7802,15.7675,15.7738,42500.0
2009-08-12 13:10:00,24.92,24.96,24.92,24.92,30200.0,15.7675,15.7928,15.7675,15.7675,30200.0
2009-08-12 13:15:00,24.93,24.93,24.92,24.92,24200.0,15.7738,15.7738,15.7675,15.7675,24200.0
2009-08-12 13:20:00,24.92,24.93,24.9,24.91,48700.0,15.7675,15.7738,15.7549,15.7612,48700.0
2009-08-12 13:25:00,24.9,24.92,24.9,24.91,28900.0,15.7549,15.7675,15.7549,15.7612,28900.0
2009-08-12 13:30:00,24.91,24.92,24.91,24.92,17600.0,15.7612,15.7675,15.7612,15.7675,17600.0
2009-08-12 13:35:00,24.92,24.92,24.91,24.92,14000.0,15.7675,15.7675,15.7612,15.7675,14000.0
2009-08-12 13:40:00,24.92,24.92,24.89,24.89,32400.0,15.7675,15.7675,15.7485,15.7485,32400.0
2009-08-12 13:45:00,24.89,24.9,24.88,24.89,24700.0,15.7485,15.7549,15.7422,15.7485,24700.0
2009-08-12 13:50:00,24.89,24.91,24.88,24.91,23500.0,15.7485,15.7612,15.7422,15.7612,23500.0
2009-08-12 13:55:00,24.91,24.92,24.9,24.91,27600.0,15.7612,15.7675,15.7549,15.7612,27600.0
2009-08-12 14:00:00,24.91,24.91,24.89,24.89,33400.0,15.7612,15.7612,15.7485,15.7485,33400.0
2009-08-12 14:05:00,24.89,24.91,24.88,24.88,23400.0,15.7485,15.7612,15.7422,15.7422,23400.0
2009-08-12 14:10:00,24.89,24.89,24.85,24.87,33000.0,15.7485,15.7485,15.7232,15.7359,33000.0
2009-08-12 14:15:00,24.86,24.92,24.76,24.82,54200.0,15.7295,15.7675,15.6663,15.7042,54200.0
2009-08-12 14:20:00,24.83,24.87,24.83,24.86,40000.0,15.7106,15.7359,15.7106,15.7295,40000.0
2009-08-12 14:25:00,24.87,24.89,24.8,24.8,21400.0,15.7359,15.7485,15.6916,15.6916,21400.0
2009-08-12 14:30:00,24.79,24.82,24.77,24.81,46700.0,15.6853,15.7042,15.6726,15.6979,46700.0
2009-08-12 14:35:00,24.81,24.82,24.76,24.77,69400.0,15.6979,15.7042,15.6663,15.6726,69400.0
2009-08-12 14:40:00,24.77,24.79,24.75,24.76,29800.0,15.6726,15.6853,15.6599,15.6663,29800.0
2009-08-12 14:45:00,24.76,24.76,24.73,24.76,104700.0,15.6663,15.6663,15.6473,15.6663,104700.0
2009-08-12 14:50:00,24.75,24.88,24.75,24.86,51400.0,15.6599,15.7422,15.6599,15.7295,51400.0
2009-08-12 14:55:00,24.86,24.91,24.85,24.88,93700.0,15.7295,15.7612,15.7232,15.7422,93700.0
2009-08-12 15:00:00,24.88,24.9,24.87,24.88,54700.0,15.7422,15.7549,15.7359,15.7422,54700.0
2009-08-12 15:05:00,24.88,24.91,24.87,24.9,36900.0,15.7422,15.7612,15.7359,15.7549,36900.0
2009-08-12 15:10:00,24.9,24.93,24.9,24.93,41200.0,15.7549,15.7738,15.7549,15.7738,41200.0
2009-08-12 15:15:00,24.93,24.96,24.93,24.94,28800.0,15.7738,15.7928,15.7738,15.7802,28800.0
2009-08-12 15:20:00,24.95,24.96,24.91,24.94,37500.0,15.7865,15.7928,15.7612,15.7802,37500.0
2009-08-12 15:25:00,24.95,24.97,24.94,24.97,29100.0,15.7865,15.7991,15.7802,15.7991,29100.0
2009-08-12 15:30:00,24.97,25.0,24.97,24.99,43800.0,15.7991,15.8181,15.7991,15.8118,43800.0
2009-08-12 15:35:00,24.99,25.0,24.96,24.97,64300.0,15.8118,15.8181,15.7928,15.7991,64300.0
2009-08-12 15:40:00,24.98,24.98,24.91,24.93,61300.0,15.8055,15.8055,15.7612,15.7738,61300.0
2009-08-12 15:45:00,24.92,24.94,24.88,24.93,79400.0,15.7675,15.7802,15.7422,15.7738,79400.0
2009-08-12 15:50:00,24.93,24.94,24.85,24.85,148000.0,15.7738,15.7802,15.7232,15.7232,148000.0
2009-08-12 15:55:00,24.85,24.89,24.85,24.87,160700.0,15.7232,15.7485,15.7232,15.7359,160700.0
2009-08-13 09:30:00,25.02,25.02,24.81,24.87,64600.0,15.8308,15.8308,15.6979,15.7359,64600.0
2009-08-13 09:35:00,24.86,24.93,24.77,24.81,29200.0,15.7295,15.7738,15.6726,15.6979,29200.0
2009-08-13 09:40:00,24.81,24.87,24.8,24.84,23100.0,15.6979,15.7359,15.6916,15.7169,23100.0
2009-08-13 09:45:00,24.82,24.86,24.73,24.73,28100.0,15.7042,15.7295,15.6473,15.6473,28100.0
2009-08-13 09:50:00,24.73,24.88,24.64,24.76,61300.0,15.6473,15.7422,15.5903,15.6663,61300.0
2009-08-13 09:55:00,24.76,24.79,24.73,24.74,40600.0,15.6663,15.6853,15.6473,15.6536,40600.0
2009-08-13 10:00:00,24.73,24.76,24.65,24.7,169600.0,15.6473,15.6663,15.5967,15.6283,169600.0
2009-08-13 10:05:00,24.7,24.72,24.68,24.68,25800.0,15.6283,15.641,15.6157,15.6157,25800.0
2009-08-13 10:10:00,24.68,24.72,24.68,24.7,53400.0,15.6157,15.641,15.6157,15.6283,53400.0
2009-08-13 10:15:00,24.7,24.73,24.68,24.7,21700.0,15.6283,15.6473,15.6157,15.6283,21700.0
2009-08-13 10:20:00,24.69,24.73,24.68,24.7,43700.0,15.622,15.6473,15.6157,15.6283,43700.0
2009-08-13 10:25:00,24.71,24.73,24.7,24.71,24200.0,15.6346,15.6473,15.6283,15.6346,24200.0
2009-08-13 10:30:00,24.71,24.77,24.7,24.75,86100.0,15.6346,15.6726,15.6283,15.6599,86100.0
2009-08-13 10:35:00,24.75,24.8,24.71,24.78,32900.0,15.6599,15.6916,15.6346,15.6789,32900.0
2009-08-13 10:40:00,24.77,24.82,24.77,24.8,42700.0,15.6726,15.7042,15.6726,15.6916,42700.0
2009-08-13 10:45:00,24.79,24.8,24.75,24.76,16300.0,15.6853,15.6916,15.6599,15.6663,16300.0
2009-08-13 10:50:00,24.76,24.83,24.75,24.82,30700.0,15.6663,15.7106,15.6599,15.7042,30700.0
2009-08-13 10:55:00,24.83,24.88,24.82,24.86,40400.0,15.7106,15.7422,15.7042,15.7295,40400.0
2009-08-13 11:00:00,24.86,24.87,24.84,24.85,52100.0,15.7295,15.7359,15.7169,15.7232,52100.0
2009-08-13 11:05:00,24.84,24.85,24.84,24.85,8900.0,15.7169,15.7232,15.7169,15.7232,8900.0
2009-08-13 11:10:00,24.85,24.85,24.83,24.83,13900.0,15.7232,15.7232,15.7106,15.7106,13900.0
2009-08-13 11:15:00,24.84,24.84,24.79,24.82,29500.0,15.7169,15.7169,15.6853,15.7042,29500.0
2009-08-13 11:20:00,24.83,24.83,24.78,24.79,25500.0,15.7106,15.7106,15.6789,15.6853,25500.0
2009-08-13 11:25:00,24.78,24.82,24.78,24.78,45600.0,15.6789,15.7042,15.6789,15.6789,45600.0
2009-08-13 11:30:00,24.78,24.79,24.75,24.75,13200.0,15.6789,15.6853,15.6599,15.6599,13200.0
2009-08-13 11:35:00,24.76,24.77,24.75,24.77,22800.0,15.6663,15.6726,15.6599,15.6726,22800.0
2009-08-13 11:40:00,24.77,24.77,24.73,24.76,25300.0,15.6726,15.6726,15.6473,15.6663,25300.0
2009-08-13 11:45:00,24.76,24.77,24.76,24.76,11400.0,15.6663,15.6726,15.6663,15.6663,11400.0
2009-08-13 11:50:00,24.77,24.77,24.76,24.77,7000.0,15.6726,15.6726,15.6663,15.6726,7000.0
2009-08-13 11:55:00,24.77,24.77,24.75,24.76,22700.0,15.6726,15.6726,15.6599,15.6663,22700.0
2009-08-13 12:00:00,24.77,24.8,24.76,24.79,34100.0,15.6726,15.6916,15.6663,15.6853,34100.0
2009-08-13 12:05:00,24.79,24.81,24.78,24.79,25400.0,15.6853,15.6979,15.6789,15.6853,25400.0
2009-08-13 12:10:00,24.79,24.79,24.77,24.79,18300.0,15.6853,15.6853,15.6726,15.6853,18300.0
2009-08-13 12:15:00,24.79,24.82,24.78,24.81,19400.0,15.6853,15.7042,15.6789,15.6979,19400.0
2009-08-13 12:20:00,24.81,24.81,24.79,24.8,23900.0,15.6979,15.6979,15.6853,15.6916,23900.0
2009-08-13 12:25:00,24.79,24.81,24.79,24.81,26400.0,15.6853,15.6979,15.6853,15.6979,26400.0
2009-08-13 12:30:00,24.81,24.82,24.79,24.79,31600.0,15.6979,15.7042,15.6853,15.6853,31600.0
2009-08-13 12:35:00,24.8,24.82,24.79,24.79,21200.0,15.6916,15.7042,15.6853,15.6853,21200.0
2009-08-13 12:40:00,24.79,24.81,24.77,24.79,39800.0,15.6853,15.6979,15.6726,15.6853,39800.0
2009-08-13 12:45:00,24.78,24.8,24.78,24.8,5800.0,15.6789,15.6916,15.6789,15.6916,5800.0
2009-08-13 12:50:00,24.8,24.8,24.79,24.8,15200.0,15.6916,15.6916,15.6853,15.6916,15200.0
2009-08-13 12:55:00,24.79,24.81,24.79,24.8,36100.0,15.6853,15.6979,15.6853,15.6916,36100.0
2009-08-13 13:00:00,24.8,24.85,24.79,24.85,84200.0,15.6916,15.7232,15.6853,15.7232,84200.0
2009-08-13 13:05:00,24.85,24.85,24.81,24.82,38000.0,15.7232,15.7232,15.6979,15.7042,38000.0
2009-08-13 13:10:00,24.81,24.83,24.77,24.79,36500.0,15.6979,15.7106,15.6726,15.6853,36500.0
2009-08-13 13:15:00,24.79,24.8,24.77,24.79,33500.0,15.6853,15.6916,15.6726,15.6853,33500.0
2009-08-13 13:20:00,24.8,24.8,24.79,24.8,25900.0,15.6916,15.6916,15.6853,15.6916,25900.0
2009-08-13 13:25:00,24.8,24.8,24.74,24.77,45600.0,15.6916,15.6916,15.6536,15.6726,45600.0
2009-08-13 13:30:00,24.77,24.8,24.77,24.8,30000.0,15.6726,15.6916,15.6726,15.6916,30000.0
2009-08-13 13:35:00,24.8,24.8,24.79,24.8,23400.0,15.6916,15.6916,15.6853,15.6916,23400.0
2009-08-13 13:40:00,24.8,24.82,24.79,24.81,28600.0,15.6916,15.7042,15.6853,15.6979,28600.0
2009-08-13 13:45:00,24.81,24.81,24.79,24.8,21800.0,15.6979,15.6979,15.6853,15.6916,21800.0
2009-08-13 13:50:00,24.79,24.8,24.77,24.77,15900.0,15.6853,15.6916,15.6726,15.6726,15900.0
2009-08-13 13:55:00,24.77,24.8,24.77,24.77,35400.0,15.6726,15.6916,15.6726,15.6726,35400.0
2009-08-13 14:00:00,24.76,24.77,24.72,24.73,34400.0,15.6663,15.6726,15.641,15.6473,34400.0
2009-08-13 14:05:00,24.73,24.74,24.69,24.7,42000.0,15.6473,15.6536,15.622,15.6283,42000.0
2009-08-13 14:10:00,24.7,24.71,24.67,24.69,33300.0,15.6283,15.6346,15.6093,15.622,33300.0
2009-08-13 14:15:00,24.69,24.7,24.68,24.69,57800.0,15.622,15.6283,15.6157,15.622,57800.0
2009-08-13 14:20:00,24.69,24.71,24.68,24.7,34700.0,15.622,15.6346,15.6157,15.6283,34700.0
2009-08-13 14:25:00,24.7,24.7,24.68,24.7,25500.0,15.6283,15.6283,15.6157,15.6283,25500.0
2009-08-13 14:30:00,24.69,24.73,24.69,24.7,32700.0,15.622,15.6473,15.622,15.6283,32700.0
2009-08-13 14:35:00,24.7,24.71,24.69,24.69,43400.0,15.6283,15.6346,15.622,15.622,43400.0
2009-08-13 14:40:00,24.7,24.73,24.69,24.73,36400.0,15.6283,15.6473,15.622,15.6473,36400.0
2009-08-13 14:45:00,24.72,24.73,24.72,24.73,15800.0,15.641,15.6473,15.641,15.6473,15800.0
2009-08-13 14:50:00,24.73,24.73,24.71,24.72,41100.0,15.6473,15.6473,15.6346,15.641,41100.0
2009-08-13 14:55:00,24.72,24.72,24.67,24.68,23100.0,15.641,15.641,15.6093,15.6157,23100.0
2009-08-13 15:00:00,24.67,24.71,24.67,24.71,36700.0,15.6093,15.6346,15.6093,15.6346,36700.0
2009-08-13 15:05:00,24.71,24.72,24.69,24.72,32800.0,15.6346,15.641,15.622,15.641,32800.0
2009-08-13 15:10:00,24.72,24.75,24.71,24.74,36300.0,15.641,15.6599,15.6346,15.6536,36300.0
2009-08-13 15:15:00,24.75,24.78,24.74,24.78,42200.0,15.6599,15.6789,15.6536,15.6789,42200.0
2009-08-13 15:20:00,24.78,24.78,24.73,24.73,64200.0,15.6789,15.6789,15.6473,15.6473,64200.0
2009-08-13 15:25:00,24.74,24.75,24.74,24.75,29200.0,15.6536,15.6599,15.6536,15.6599,29200.0
2009-08-13 15:30:00,24.75,24.75,24.74,24.75,69600.0,15.6599,15.6599,15.6536,15.6599,69600.0
2009-08-13 15:35:00,24.74,24.75,24.74,24.75,37500.0,15.6536,15.6599,15.6536,15.6599,37500.0
2009-08-13 15:40:00,24.75,24.76,24.74,24.75,137500.0,15.6599,15.6663,15.6536,15.6599,137500.0
2009-08-13 15:45:00,24.75,24.75,24.73,24.74,54400.0,15.6599,15.6599,15.6473,15.6536,54400.0
2009-08-13 15:50:00,24.73,24.75,24.73,24.75,122800.0,15.6473,15.6599,15.6473,15.6599,122800.0
2009-08-13 15:55:00,24.75,24.75,24.74,24.74,230800.0,15.6599,15.6599,15.6536,15.6536,230800.0
2009-08-14 09:30:00,24.78,24.9,24.74,24.81,113100.0,15.6789,15.7549,15.6536,15.6979,113100.0
2009-08-14 09:35:00,24.78,24.81,24.75,24.78,27400.0,15.6789,15.6979,15.6599,15.6789,27400.0
2009-08-14 09:40:00,24.77,24.77,24.71,24.76,40800.0,15.6726,15.6726,15.6346,15.6663,40800.0
2009-08-14 09:45:00,24.76,24.77,24.72,24.76,77700.0,15.6663,15.6726,15.641,15.6663,77700.0
2009-08-14 09:50:00,24.76,24.78,24.72,24.72,38100.0,15.6663,15.6789,15.641,15.641,38100.0
2009-08-14 09:55:00,24.72,24.75,24.65,24.72,64000.0,15.641,15.6599,15.5967,15.641,64000.0
2009-08-14 10:00:00,24.72,24.72,24.64,24.7,29700.0,15.641,15.641,15.5903,15.6283,29700.0
2009-08-14 10:05:00,24.7,24.7,24.64,24.69,24100.0,15.6283,15.6283,15.5903,15.622,24100.0
2009-08-14 10:10:00,24.69,24.71,24.62,24.63,26600.0,15.622,15.6346,15.5777,15.584,26600.0
2009-08-14 10:15:00,24.62,24.63,24.54,24.56,40100.0,15.5777,15.584,15.5271,15.5397,40100.0
2009-08-14 10:20:00,24.57,24.6,24.56,24.6,18400.0,15.5461,15.565,15.5397,15.565,18400.0
2009-08-14 10:25:00,24.6,24.61,24.56,24.56,46000.0,15.565,15.5714,15.5397,15.5397,46000.0
2009-08-14 10:30:00,24.56,24.56,24.52,24.52,27100.0,15.5397,15.5397,15.5144,15.5144,27100.0
2009-08-14 10:35:00,24.52,24.53,24.48,24.5,95200.0,15.5144,15.5207,15.4891,15.5018,95200.0
2009-08-14 10:40:00,24.5,24.5,24.49,24.49,21600.0,15.5018,15.5018,15.4954,15.4954,21600.0
2009-08-14 10:45:00,24.49,24.5,24.4,24.4,87500.0,15.4954,15.5018,15.4385,15.4385,87500.0
2009-08-14 10:50:00,24.4,24.41,24.34,24.34,72300.0,15.4385,15.4448,15.4005,15.4005,72300.0
2009-08-14 10:55:00,24.35,24.35,24.32,24.32,85700.0,15.4069,15.4069,15.3879,15.3879,85700.0
2009-08-14 11:00:00,24.32,24.33,24.27,24.29,203900.0,15.3879,15.3942,15.3562,15.3689,203900.0
2009-08-14 11:05:00,24.29,24.35,24.28,24.31,111800.0,15.3689,15.4069,15.3626,15.3815,111800.0
2009-08-14 11:10:00,24.31,24.31,24.27,24.29,56700.0,15.3815,15.3815,15.3562,15.3689,56700.0
2009-08-14 11:15:00,24.29,24.32,24.24,24.25,94600.0,15.3689,15.3879,15.3373,15.3436,94600.0
2009-08-14 11:20:00,24.25,24.26,24.23,24.24,50900.0,15.3436,15.3499,15.3309,15.3373,50900.0
2009-08-14 11:25:00,24.24,24.25,24.21,24.21,33800.0,15.3373,15.3436,15.3183,15.3183,33800.0
2009-08-14 11:30:00,24.22,24.24,24.17,24.2,101300.0,15.3246,15.3373,15.293,15.3119,101300.0
2009-08-14 11:35:00,24.2,24.22,24.18,24.19,58500.0,15.3119,15.3246,15.2993,15.3056,58500.0
2009-08-14 11:40:00,24.19,24.2,24.18,24.18,51600.0,15.3056,15.3119,15.2993,15.2993,51600.0
2009-08-14 11:45:00,24.18,24.2,24.17,24.18,40700.0,15.2993,15.3119,15.293,15.2993,40700.0
2009-08-14 11:50:00,24.19,24.19,24.13,24.14,71400.0,15.3056,15.3056,15.2677,15.274,71400.0
2009-08-14 11:55:00,24.14,24.15,24.12,24.13,31100.0,15.274,15.2803,15.2613,15.2677,31100.0
2009-08-14 12:00:00,24.12,24.12,24.07,24.07,90600.0,15.2613,15.2613,15.2297,15.2297,90600.0
2009-08-14 12:05:00,24.08,24.15,24.07,24.15,46700.0,15.236,15.2803,15.2297,15.2803,46700.0
2009-08-14 12:10:00,24.15,24.17,24.12,24.16,45700.0,15.2803,15.293,15.2613,15.2866,45700.0
2009-08-14 12:15:00,24.16,24.22,24.16,24.2,34100.0,15.2866,15.3246,15.2866,15.3119,34100.0
2009-08-14 12:20:00,24.19,24.2,24.18,24.18,20300.0,15.3056,15.3119,15.2993,15.2993,20300.0
2009-08-14 12:25:00,24.19,24.2,24.17,24.19,34700.0,15.3056,15.3119,15.293,15.3056,34700.0
2009-08-14 12:30:00,24.18,24.22,24.18,24.21,24300.0,15.2993,15.3246,15.2993,15.3183,24300.0
2009-08-14 12:35:00,24.22,24.25,24.21,24.25,41400.0,15.3246,15.3436,15.3183,15.3436,41400.0
2009-08-14 12:40:00,24.25,24.25,24.22,24.24,60300.0,15.3436,15.3436,15.3246,15.3373,60300.0
2009-08-14 12:45:00,24.24,24.24,24.23,24.24,12600.0,15.3373,15.3373,15.3309,15.3373,12600.0
2009-08-14 12:50:00,24.24,24.26,24.24,24.25,34300.0,15.3373,15.3499,15.3373,15.3436,34300.0
2009-08-14 12:55:00,24.24,24.25,24.23,24.24,29100.0,15.3373,15.3436,15.3309,15.3373,29100.0
2009-08-14 13:00:00,24.25,24.25,24.23,24.24,17500.0,15.3436,15.3436,15.3309,15.3373,17500.0
2009-08-14 13:05:00,24.24,24.25,24.22,24.24,46900.0,15.3373,15.3436,15.3246,15.3373,46900.0
2009-08-14 13:10:00,24.24,24.25,24.23,24.24,20100.0,15.3373,15.3436,15.3309,15.3373,20100.0
2009-08-14 13:15:00,24.24,24.26,24.24,24.25,37900.0,15.3373,15.3499,15.3373,15.3436,37900.0
2009-08-14 13:20:00,24.26,24.27,24.25,24.27,15000.0,15.3499,15.3562,15.3436,15.3562,15000.0
2009-08-14 13:25:00,24.27,24.29,24.26,24.29,34200.0,15.3562,15.3689,15.3499,15.3689,34200.0
2009-08-14 13:30:00,24.29,24.3,24.26,24.26,36800.0,15.3689,15.3752,15.3499,15.3499,36800.0
2009-08-14 13:35:00,24.27,24.28,24.26,24.26,14500.0,15.3562,15.3626,15.3499,15.3499,14500.0
2009-08-14 13:40:00,24.27,24.29,24.26,24.28,12200.0,15.3562,15.3689,15.3499,15.3626,12200.0
2009-08-14 13:45:00,24.28,24.3,24.28,24.3,10500.0,15.3626,15.3752,15.3626,15.3752,10500.0
2009-08-14 13:50:00,24.3,24.32,24.29,24.31,18800.0,15.3752,15.3879,15.3689,15.3815,18800.0
2009-08-14 13:55:00,24.31,24.33,24.31,24.33,11400.0,15.3815,15.3942,15.3815,15.3942,11400.0
2009-08-14 14:00:00,24.34,24.36,24.32,24.32,32100.0,15.4005,15.4132,15.3879,15.3879,32100.0
2009-08-14 14:05:00,24.33,24.33,24.29,24.29,18800.0,15.3942,15.3942,15.3689,15.3689,18800.0
2009-08-14 14:10:00,24.29,24.31,24.27,24.27,57000.0,15.3689,15.3815,15.3562,15.3562,57000.0
2009-08-14 14:15:00,24.28,24.28,24.27,24.27,19000.0,15.3626,15.3626,15.3562,15.3562,19000.0
2009-08-14 14:20:00,24.28,24.28,24.22,24.22,59600.0,15.3626,15.3626,15.3246,15.3246,59600.0
2009-08-14 14:25:00,24.22,24.25,24.22,24.23,39900.0,15.3246,15.3436,15.3246,15.3309,39900.0
2009-08-14 14:30:00,24.23,24.25,24.21,24.21,55200.0,15.3309,15.3436,15.3183,15.3183,55200.0
2009-08-14 14:35:00,24.21,24.24,24.21,24.24,45200.0,15.3183,15.3373,15.3183,15.3373,45200.0
2009-08-14 14:40:00,24.24,24.26,24.23,24.25,50300.0,15.3373,15.3499,15.3309,15.3436,50300.0
2009-08-14 14:45:00,24.25,24.25,24.24,24.25,13700.0,15.3436,15.3436,15.3373,15.3436,13700.0
2009-08-14 14:50:00,24.25,24.27,24.21,24.22,54000.0,15.3436,15.3562,15.3183,15.3246,54000.0
2009-08-14 14:55:00,24.22,24.24,24.21,24.23,19100.0,15.3246,15.3373,15.3183,15.3309,19100.0
2009-08-14 15:00:00,24.24,24.24,24.22,24.23,44400.0,15.3373,15.3373,15.3246,15.3309,44400.0
2009-08-14 15:05:00,24.23,24.27,24.23,24.26,70700.0,15.3309,15.3562,15.3309,15.3499,70700.0
2009-08-14 15:10:00,24.26,24.26,24.21,24.22,66000.0,15.3499,15.3499,15.3183,15.3246,66000.0
2009-08-14 15:15:00,24.22,24.26,24.22,24.26,37500.0,15.3246,15.3499,15.3246,15.3499,37500.0
2009-08-14 15:20:00,24.26,24.27,24.23,24.24,42300.0,15.3499,15.3562,15.3309,15.3373,42300.0
2009-08-14 15:25:00,24.24,24.24,24.21,24.23,42400.0,15.3373,15.3373,15.3183,15.3309,42400.0
2009-08-14 15:30:00,24.23,24.31,24.23,24.31,63000.0,15.3309,15.3815,15.3309,15.3815,63000.0
2009-08-14 15:35:00,24.31,24.36,24.3,24.35,46600.0,15.3815,15.4132,15.3752,15.4069,46600.0
2009-08-14 15:40:00,24.35,24.37,24.33,24.36,79200.0,15.4069,15.4195,15.3942,15.4132,79200.0
2009-08-14 15:45:00,24.37,24.41,24.36,24.41,62500.0,15.4195,15.4448,15.4132,15.4448,62500.0
2009-08-14 15:50:00,24.4,24.41,24.38,24.4,86300.0,15.4385,15.4448,15.4258,15.4385,86300.0
2009-08-14 15:55:00,24.4,24.45,24.39,24.45,231100.0,15.4385,15.4701,15.4322,15.4701,231100.0
2009-08-17 09:30:00,24.29,24.36,24.08,24.34,66800.0,15.3689,15.4132,15.236,15.4005,66800.0
2009-08-17 09:35:00,24.34,24.39,24.22,24.25,35500.0,15.4005,15.4322,15.3246,15.3436,35500.0
2009-08-17 09:40:00,24.24,24.27,24.1,24.11,89100.0,15.3373,15.3562,15.2487,15.255,89100.0
2009-08-17 09:45:00,24.1,24.19,24.09,24.19,32400.0,15.2487,15.3056,15.2423,15.3056,32400.0
2009-08-17 09:50:00,24.19,24.24,24.18,24.24,38800.0,15.3056,15.3373,15.2993,15.3373,38800.0
2009-08-17 09:55:00,24.22,24.29,24.21,24.25,46800.0,15.3246,15.3689,15.3183,15.3436,46800.0
2009-08-17 10:00:00,24.24,24.26,24.15,24.16,106000.0,15.3373,15.3499,15.2803,15.2866,106000.0
2009-08-17 10:05:00,24.17,24.24,24.14,24.19,103000.0,15.293,15.3373,15.274,15.3056,103000.0
2009-08-17 10:10:00,24.19,24.22,24.16,24.2,51600.0,15.3056,15.3246,15.2866,15.3119,51600.0
2009-08-17 10:15:00,24.2,24.25,24.19,24.22,33900.0,15.3119,15.3436,15.3056,15.3246,33900.0
2009-08-17 10:20:00,24.22,24.27,24.21,24.24,31000.0,15.3246,15.3562,15.3183,15.3373,31000.0
2009-08-17 10:25:00,24.25,24.27,24.22,24.26,23100.0,15.3436,15.3562,15.3246,15.3499,23100.0
2009-08-17 10:30:00,24.26,24.26,24.21,24.23,44000.0,15.3499,15.3499,15.3183,15.3309,44000.0
2009-08-17 10:35:00,24.23,24.23,24.15,24.18,21300.0,15.3309,15.3309,15.2803,15.2993,21300.0
2009-08-17 10:40:00,24.19,24.2,24.13,24.15,25900.0,15.3056,15.3119,15.2677,15.2803,25900.0
2009-08-17 10:45:00,24.16,24.17,24.15,24.16,13700.0,15.2866,15.293,15.2803,15.2866,13700.0
2009-08-17 10:50:00,24.15,24.17,24.13,24.16,73300.0,15.2803,15.293,15.2677,15.2866,73300.0
2009-08-17 10:55:00,24.16,24.16,24.1,24.1,27700.0,15.2866,15.2866,15.2487,15.2487,27700.0
2009-08-17 11:00:00,24.1,24.11,24.04,24.08,91500.0,15.2487,15.255,15.2107,15.236,91500.0
2009-08-17 11:05:00,24.08,24.11,24.06,24.11,52400.0,15.236,15.255,15.2234,15.255,52400.0
2009-08-17 11:10:00,24.1,24.11,24.06,24.07,52900.0,15.2487,15.255,15.2234,15.2297,52900.0
2009-08-17 11:15:00,24.07,24.07,24.0,24.01,78300.0,15.2297,15.2297,15.1854,15.1917,78300.0
2009-08-17 11:20:00,24.01,24.01,23.98,23.98,84900.0,15.1917,15.1917,15.1727,15.1727,84900.0
2009-08-17 11:25:00,23.98,24.04,23.98,24.04,39000.0,15.1727,15.2107,15.1727,15.2107,39000.0
2009-08-17 11:30:00,24.04,24.04,24.03,24.04,7600.0,15.2107,15.2107,15.2044,15.2107,7600.0
2009-08-17 11:35:00,24.03,24.04,24.03,24.04,17800.0,15.2044,15.2107,15.2044,15.2107,17800.0
2009-08-17 11:40:00,24.04,24.04,24.0,24.02,50200.0,15.2107,15.2107,15.1854,15.1981,50200.0
2009-08-17 11:45:00,24.02,24.05,24.01,24.05,20900.0,15.1981,15.217,15.1917,15.217,20900.0
2009-08-17 11:50:00,24.05,24.1,24.04,24.1,17600.0,15.217,15.2487,15.2107,15.2487,17600.0
2009-08-17 11:55:00,24.1,24.13,24.09,24.11,55900.0,15.2487,15.2677,15.2423,15.255,55900.0
2009-08-17 12:00:00,24.11,24.13,24.11,24.12,61800.0,15.255,15.2677,15.255,15.2613,61800.0
2009-08-17 12:05:00,24.12,24.14,24.11,24.13,58900.0,15.2613,15.274,15.255,15.2677,58900.0
2009-08-17 12:10:00,24.13,24.15,24.13,24.15,27400.0,15.2677,15.2803,15.2677,15.2803,27400.0
2009-08-17 12:15:00,24.15,24.17,24.15,24.15,47100.0,15.2803,15.293,15.2803,15.2803,47100.0
2009-08-17 12:20:00,24.16,24.2,24.15,24.2,31800.0,15.2866,15.3119,15.2803,15.3119,31800.0
2009-08-17 12:25:00,24.19,24.2,24.18,24.18,20800.0,15.3056,15.3119,15.2993,15.2993,20800.0
2009-08-17 12:30:00,24.18,24.19,24.18,24.18,8200.0,15.2993,15.3056,15.2993,15.2993,8200.0
2009-08-17 12:35:00,24.18,24.18,24.14,24.14,14000.0,15.2993,15.2993,15.274,15.274,14000.0
2009-08-17 12:40:00,24.14,24.15,24.11,24.13,27600.0,15.274,15.2803,15.255,15.2677,27600.0
2009-08-17 12:45:00,24.12,24.14,24.11,24.13,18900.0,15.2613,15.274,15.255,15.2677,18900.0
2009-08-17 12:50:00,24.13,24.14,24.13,24.14,10900.0,15.2677,15.274,15.2677,15.274,10900.0
2009-08-17 12:55:00,24.14,24.14,24.13,24.14,12600.0,15.274,15.274,15.2677,15.274,12600.0
2009-08-17 13:00:00,24.14,24.14,24.09,24.1,33100.0,15.274,15.274,15.2423,15.2487,33100.0
2009-08-17 13:05:00,24.1,24.11,24.1,24.1,5600.0,15.2487,15.255,15.2487,15.2487,5600.0
2009-08-17 13:10:00,24.1,24.13,24.1,24.13,34400.0,15.2487,15.2677,15.2487,15.2677,34400.0
2009-08-17 13:15:00,24.12,24.14,24.09,24.13,57700.0,15.2613,15.274,15.2423,15.2677,57700.0
2009-08-17 13:20:00,24.13,24.13,24.1,24.13,32300.0,15.2677,15.2677,15.2487,15.2677,32300.0
2009-08-17 13:25:00,24.13,24.16,24.12,24.16,20300.0,15.2677,15.2866,15.2613,15.2866,20300.0
2009-08-17 13:30:00,24.15,24.16,24.12,24.15,54700.0,15.2803,15.2866,15.2613,15.2803,54700.0
2009-08-17 13:35:00,24.15,24.15,24.14,24.15,20300.0,15.2803,15.2803,15.274,15.2803,20300.0
2009-08-17 13:40:00,24.14,24.15,24.14,24.14,24600.0,15.274,15.2803,15.274,15.274,24600.0
2009-08-17 13:45:00,24.15,24.16,24.14,24.14,44000.0,15.2803,15.2866,15.274,15.274,44000.0
2009-08-17 13:50:00,24.15,24.15,24.14,24.15,7600.0,15.2803,15.2803,15.274,15.2803,7600.0
2009-08-17 13:55:00,24.14,24.19,24.14,24.17,76400.0,15.274,15.3056,15.274,15.293,76400.0
2009-08-17 14:00:00,24.17,24.18,24.16,24.17,34100.0,15.293,15.2993,15.2866,15.293,34100.0
2009-08-17 14:05:00,24.16,24.17,24.15,24.17,58200.0,15.2866,15.293,15.2803,15.293,58200.0
2009-08-17 14:10:00,24.16,24.19,24.13,24.16,67400.0,15.2866,15.3056,15.2677,15.2866,67400.0
2009-08-17 14:15:00,24.16,24.2,24.16,24.17,68400.0,15.2866,15.3119,15.2866,15.293,68400.0
2009-08-17 14:20:00,24.16,24.17,24.16,24.17,8800.0,15.2866,15.293,15.2866,15.293,8800.0
2009-08-17 14:25:00,24.17,24.17,24.13,24.17,30600.0,15.293,15.293,15.2677,15.293,30600.0
2009-08-17 14:30:00,24.17,24.17,24.14,24.15,34700.0,15.293,15.293,15.274,15.2803,34700.0
2009-08-17 14:35:00,24.15,24.15,24.13,24.14,24300.0,15.2803,15.2803,15.2677,15.274,24300.0
2009-08-17 14:40:00,24.13,24.14,24.12,24.12,23400.0,15.2677,15.274,15.2613,15.2613,23400.0
2009-08-17 14:45:00,24.11,24.12,24.09,24.1,60000.0,15.255,15.2613,15.2423,15.2487,60000.0
2009-08-17 14:50:00,24.11,24.11,24.09,24.09,22300.0,15.255,15.255,15.2423,15.2423,22300.0
2009-08-17 14:55:00,24.09,24.11,24.09,24.1,42600.0,15.2423,15.255,15.2423,15.2487,42600.0
2009-08-17 15:00:00,24.1,24.13,24.09,24.13,39300.0,15.2487,15.2677,15.2423,15.2677,39300.0
2009-08-17 15:05:00,24.13,24.16,24.1,24.16,77500.0,15.2677,15.2866,15.2487,15.2866,77500.0
2009-08-17 15:10:00,24.16,24.16,24.1,24.1,94900.0,15.2866,15.2866,15.2487,15.2487,94900.0
2009-08-17 15:15:00,24.1,24.14,24.1,24.14,106700.0,15.2487,15.274,15.2487,15.274,106700.0
2009-08-17 15:20:00,24.14,24.16,24.14,24.15,42400.0,15.274,15.2866,15.274,15.2803,42400.0
2009-08-17 15:25:00,24.14,24.15,24.09,24.1,53400.0,15.274,15.2803,15.2423,15.2487,53400.0
2009-08-17 15:30:00,24.1,24.11,24.09,24.11,65800.0,15.2487,15.255,15.2423,15.255,65800.0
2009-08-17 15:35:00,24.11,24.11,24.1,24.1,57300.0,15.255,15.255,15.2487,15.2487,57300.0
2009-08-17 15:40:00,24.1,24.13,24.09,24.13,66800.0,15.2487,15.2677,15.2423,15.2677,66800.0
2009-08-17 15:45:00,24.13,24.16,24.13,24.14,67100.0,15.2677,15.2866,15.2677,15.274,67100.0
2009-08-17 15:50:00,24.15,24.17,24.14,24.14,101700.0,15.2803,15.293,15.274,15.274,101700.0
2009-08-17 15:55:00,24.14,24.18,24.14,24.17,193900.0,15.274,15.2993,15.274,15.293,193900.0
2009-08-18 09:30:00,24.18,24.18,24.03,24.11,282700.0,15.2993,15.2993,15.2044,15.255,282700.0
2009-08-18 09:35:00,24.1,24.1,24.01,24.05,33000.0,15.2487,15.2487,15.1917,15.217,33000.0
2009-08-18 09:40:00,24.03,24.06,24.0,24.05,28600.0,15.2044,15.2234,15.1854,15.217,28600.0
2009-08-18 09:45:00,24.04,24.05,23.93,23.93,65100.0,15.2107,15.217,15.1411,15.1411,65100.0
2009-08-18 09:50:00,23.93,23.94,23.9,23.91,88600.0,15.1411,15.1474,15.1221,15.1285,88600.0
2009-08-18 09:55:00,23.91,23.97,23.91,23.96,32500.0,15.1285,15.1664,15.1285,15.1601,32500.0
2009-08-18 10:00:00,23.95,23.99,23.94,23.98,77100.0,15.1538,15.1791,15.1474,15.1727,77100.0
2009-08-18 10:05:00,23.99,24.02,23.96,23.99,47600.0,15.1791,15.1981,15.1601,15.1791,47600.0
2009-08-18 10:10:00,24.0,24.03,23.99,24.01,35900.0,15.1854,15.2044,15.1791,15.1917,35900.0
2009-08-18 10:15:00,24.01,24.04,24.01,24.04,34800.0,15.1917,15.2107,15.1917,15.2107,34800.0
2009-08-18 10:20:00,24.04,24.05,24.03,24.04,26800.0,15.2107,15.217,15.2044,15.2107,26800.0
2009-08-18 10:25:00,24.05,24.05,24.0,24.0,43400.0,15.217,15.217,15.1854,15.1854,43400.0
2009-08-18 10:30:00,24.01,24.01,23.99,24.0,22500.0,15.1917,15.1917,15.1791,15.1854,22500.0
2009-08-18 10:35:00,23.99,24.02,23.98,24.02,46400.0,15.1791,15.1981,15.1727,15.1981,46400.0
2009-08-18 10:40:00,24.02,24.07,24.02,24.06,38800.0,15.1981,15.2297,15.1981,15.2234,38800.0
2009-08-18 10:45:00,24.07,24.09,24.06,24.08,48400.0,15.2297,15.2423,15.2234,15.236,48400.0
2009-08-18 10:50:00,24.08,24.08,24.06,24.07,21800.0,15.236,15.236,15.2234,15.2297,21800.0
2009-08-18 10:55:00,24.07,24.07,24.04,24.05,31400.0,15.2297,15.2297,15.2107,15.217,31400.0
2009-08-18 11:00:00,24.05,24.06,24.04,24.05,42600.0,15.217,15.2234,15.2107,15.217,42600.0
2009-08-18 11:05:00,24.06,24.09,24.06,24.08,37300.0,15.2234,15.2423,15.2234,15.236,37300.0
2009-08-18 11:10:00,24.08,24.08,24.06,24.08,32900.0,15.236,15.236,15.2234,15.236,32900.0
2009-08-18 11:15:00,24.08,24.08,24.07,24.07,22200.0,15.236,15.236,15.2297,15.2297,22200.0
2009-08-18 11:20:00,24.08,24.08,24.05,24.08,18600.0,15.236,15.236,15.217,15.236,18600.0
2009-08-18 11:25:00,24.08,24.08,24.04,24.05,55800.0,15.236,15.236,15.2107,15.217,55800.0
2009-08-18 11:30:00,24.06,24.12,24.02,24.12,45800.0,15.2234,15.2613,15.1981,15.2613,45800.0
2009-08-18 11:35:00,24.12,24.15,24.11,24.11,42900.0,15.2613,15.2803,15.255,15.255,42900.0
2009-08-18 11:40:00,24.12,24.12,24.09,24.1,27700.0,15.2613,15.2613,15.2423,15.2487,27700.0
2009-08-18 11:45:00,24.1,24.11,24.08,24.08,89000.0,15.2487,15.255,15.236,15.236,89000.0
2009-08-18 11:50:00,24.09,24.1,24.08,24.1,17700.0,15.2423,15.2487,15.236,15.2487,17700.0
2009-08-18 11:55:00,24.1,24.11,24.09,24.1,46800.0,15.2487,15.255,15.2423,15.2487,46800.0
2009-08-18 12:00:00,24.1,24.13,24.1,24.1,33500.0,15.2487,15.2677,15.2487,15.2487,33500.0
2009-08-18 12:05:00,24.1,24.13,24.1,24.1,49700.0,15.2487,15.2677,15.2487,15.2487,49700.0
2009-08-18 12:10:00,24.1,24.11,24.1,24.11,14900.0,15.2487,15.255,15.2487,15.255,14900.0
2009-08-18 12:15:00,24.1,24.12,24.07,24.12,40600.0,15.2487,15.2613,15.2297,15.2613,40600.0
2009-08-18 12:20:00,24.12,24.13,24.11,24.13,4600.0,15.2613,15.2677,15.255,15.2677,4600.0
2009-08-18 12:25:00,24.13,24.14,24.13,24.13,15000.0,15.2677,15.274,15.2677,15.2677,15000.0
2009-08-18 12:30:00,24.13,24.14,24.08,24.1,82600.0,15.2677,15.274,15.236,15.2487,82600.0
2009-08-18 12:35:00,24.1,24.1,24.09,24.1,8800.0,15.2487,15.2487,15.2423,15.2487,8800.0
2009-08-18 12:40:00,24.1,24.1,24.07,24.08,53500.0,15.2487,15.2487,15.2297,15.236,53500.0
2009-08-18 12:45:00,24.08,24.09,24.07,24.09,9000.0,15.236,15.2423,15.2297,15.2423,9000.0
2009-08-18 12:50:00,24.09,24.1,24.06,24.06,43200.0,15.2423,15.2487,15.2234,15.2234,43200.0
2009-08-18 12:55:00,24.07,24.1,24.06,24.09,18800.0,15.2297,15.2487,15.2234,15.2423,18800.0
2009-08-18 13:00:00,24.09,24.11,24.08,24.1,22700.0,15.2423,15.255,15.236,15.2487,22700.0
2009-08-18 13:05:00,24.1,24.1,24.07,24.08,16100.0,15.2487,15.2487,15.2297,15.236,16100.0
2009-08-18 13:10:00,24.07,24.08,24.06,24.06,15700.0,15.2297,15.236,15.2234,15.2234,15700.0
2009-08-18 13:15:00,24.07,24.07,24.06,24.06,10200.0,15.2297,15.2297,15.2234,15.2234,10200.0
2009-08-18 13:20:00,24.07,24.07,24.06,24.07,12600.0,15.2297,15.2297,15.2234,15.2297,12600.0
2009-08-18 13:25:00,24.06,24.07,24.06,24.07,13500.0,15.2234,15.2297,15.2234,15.2297,13500.0
2009-08-18 13:30:00,24.07,24.07,24.04,24.04,68900.0,15.2297,15.2297,15.2107,15.2107,68900.0
2009-08-18 13:35:00,24.05,24.05,24.02,24.02,25600.0,15.217,15.217,15.1981,15.1981,25600.0
2009-08-18 13:40:00,24.03,24.04,24.02,24.03,16100.0,15.2044,15.2107,15.1981,15.2044,16100.0
2009-08-18 13:45:00,24.03,24.04,24.02,24.03,30400.0,15.2044,15.2107,15.1981,15.2044,30400.0
2009-08-18 13:50:00,24.02,24.05,24.02,24.05,14200.0,15.1981,15.217,15.1981,15.217,14200.0
2009-08-18 13:55:00,24.05,24.08,24.04,24.08,17200.0,15.217,15.236,15.2107,15.236,17200.0
2009-08-18 14:00:00,24.08,24.11,24.07,24.09,28700.0,15.236,15.255,15.2297,15.2423,28700.0
2009-08-18 14:05:00,24.1,24.11,24.09,24.11,19200.0,15.2487,15.255,15.2423,15.255,19200.0
2009-08-18 14:10:00,24.11,24.11,24.1,24.1,14500.0,15.255,15.255,15.2487,15.2487,14500.0
2009-08-18 14:15:00,24.11,24.11,24.1,24.1,16800.0,15.255,15.255,15.2487,15.2487,16800.0
2009-08-18 14:20:00,24.1,24.11,24.1,24.1,15600.0,15.2487,15.255,15.2487,15.2487,15600.0
2009-08-18 14:25:00,24.11,24.13,24.08,24.1,87100.0,15.255,15.2677,15.236,15.2487,87100.0
2009-08-18 14:30:00,24.1,24.11,24.08,24.09,62400.0,15.2487,15.255,15.236,15.2423,62400.0
2009-08-18 14:35:00,24.08,24.1,24.07,24.08,32900.0,15.236,15.2487,15.2297,15.236,32900.0
2009-08-18 14:40:00,24.08,24.1,24.07,24.09,20600.0,15.236,15.2487,15.2297,15.2423,20600.0
2009-08-18 14:45:00,24.1,24.11,24.09,24.1,28800.0,15.2487,15.255,15.2423,15.2487,28800.0
2009-08-18 14:50:00,24.1,24.11,24.09,24.1,71400.0,15.2487,15.255,15.2423,15.2487,71400.0
2009-08-18 14:55:00,24.1,24.1,24.09,24.1,11800.0,15.2487,15.2487,15.2423,15.2487,11800.0
2009-08-18 15:00:00,24.1,24.11,24.09,24.1,42700.0,15.2487,15.255,15.2423,15.2487,42700.0
2009-08-18 15:05:00,24.1,24.1,24.09,24.1,27800.0,15.2487,15.2487,15.2423,15.2487,27800.0
2009-08-18 15:10:00,24.1,24.11,24.09,24.11,58000.0,15.2487,15.255,15.2423,15.255,58000.0
2009-08-18 15:15:00,24.11,24.14,24.1,24.13,47300.0,15.255,15.274,15.2487,15.2677,47300.0
2009-08-18 15:20:00,24.14,24.14,24.12,24.13,37800.0,15.274,15.274,15.2613,15.2677,37800.0
2009-08-18 15:25:00,24.13,24.13,24.1,24.12,28400.0,15.2677,15.2677,15.2487,15.2613,28400.0
2009-08-18 15:30:00,24.11,24.13,24.11,24.13,38100.0,15.255,15.2677,15.255,15.2677,38100.0
2009-08-18 15:35:00,24.13,24.13,24.12,24.13,24600.0,15.2677,15.2677,15.2613,15.2677,24600.0
2009-08-18 15:40:00,24.13,24.13,24.11,24.11,68800.0,15.2677,15.2677,15.255,15.255,68800.0
2009-08-18 15:45:00,24.12,24.12,24.09,24.12,90200.0,15.2613,15.2613,15.2423,15.2613,90200.0
2009-08-18 15:50:00,24.11,24.14,24.09,24.1,146300.0,15.255,15.274,15.2423,15.2487,146300.0
2009-08-18 15:55:00,24.09,24.1,24.04,24.07,410700.0,15.2423,15.2487,15.2107,15.2297,410700.0
2009-08-19 09:30:00,23.9,24.18,23.9,24.18,59100.0,15.1221,15.2993,15.1221,15.2993,59100.0
2009-08-19 09:35:00,24.17,24.27,24.14,24.26,41800.0,15.293,15.3562,15.274,15.3499,41800.0
2009-08-19 09:40:00,24.26,24.26,24.19,24.22,25600.0,15.3499,15.3499,15.3056,15.3246,25600.0
2009-08-19 09:45:00,24.22,24.26,24.22,24.24,26900.0,15.3246,15.3499,15.3246,15.3373,26900.0
2009-08-19 09:50:00,24.24,24.25,24.16,24.16,18200.0,15.3373,15.3436,15.2866,15.2866,18200.0
2009-08-19 09:55:00,24.15,24.18,24.15,24.16,13300.0,15.2803,15.2993,15.2803,15.2866,13300.0
2009-08-19 10:00:00,24.15,24.2,24.15,24.2,22200.0,15.2803,15.3119,15.2803,15.3119,22200.0
2009-08-19 10:05:00,24.19,24.21,24.18,24.2,19200.0,15.3056,15.3183,15.2993,15.3119,19200.0
2009-08-19 10:10:00,24.2,24.26,24.2,24.26,33300.0,15.3119,15.3499,15.3119,15.3499,33300.0
2009-08-19 10:15:00,24.26,24.26,24.23,24.24,20200.0,15.3499,15.3499,15.3309,15.3373,20200.0
2009-08-19 10:20:00,24.23,24.25,24.23,24.24,15700.0,15.3309,15.3436,15.3309,15.3373,15700.0
2009-08-19 10:25:00,24.24,24.24,24.23,24.24,8900.0,15.3373,15.3373,15.3309,15.3373,8900.0
2009-08-19 10:30:00,24.24,24.24,24.21,24.21,37100.0,15.3373,15.3373,15.3183,15.3183,37100.0
2009-08-19 10:35:00,24.22,24.24,24.21,24.21,39500.0,15.3246,15.3373,15.3183,15.3183,39500.0
2009-08-19 10:40:00,24.21,24.23,24.2,24.22,30500.0,15.3183,15.3309,15.3119,15.3246,30500.0
2009-08-19 10:45:00,24.22,24.22,24.19,24.19,20400.0,15.3246,15.3246,15.3056,15.3056,20400.0
2009-08-19 10:50:00,24.19,24.21,24.19,24.19,28300.0,15.3056,15.3183,15.3056,15.3056,28300.0
2009-08-19 10:55:00,24.19,24.2,24.19,24.19,21600.0,15.3056,15.3119,15.3056,15.3056,21600.0
2009-08-19 11:00:00,24.19,24.22,24.19,24.22,22200.0,15.3056,15.3246,15.3056,15.3246,22200.0
2009-08-19 11:05:00,24.22,24.25,24.22,24.25,14700.0,15.3246,15.3436,15.3246,15.3436,14700.0
2009-08-19 11:10:00,24.24,24.25,24.24,24.25,10800.0,15.3373,15.3436,15.3373,15.3436,10800.0
2009-08-19 11:15:00,24.24,24.28,24.24,24.28,20000.0,15.3373,15.3626,15.3373,15.3626,20000.0
2009-08-19 11:20:00,24.28,24.28,24.25,24.26,19400.0,15.3626,15.3626,15.3436,15.3499,19400.0
2009-08-19 11:25:00,24.27,24.28,24.26,24.28,12000.0,15.3562,15.3626,15.3499,15.3626,12000.0
2009-08-19 11:30:00,24.28,24.28,24.27,24.28,8500.0,15.3626,15.3626,15.3562,15.3626,8500.0
2009-08-19 11:35:00,24.27,24.27,24.26,24.27,15200.0,15.3562,15.3562,15.3499,15.3562,15200.0
2009-08-19 11:40:00,24.26,24.28,24.26,24.28,18400.0,15.3499,15.3626,15.3499,15.3626,18400.0
2009-08-19 11:45:00,24.28,24.31,24.27,24.31,16600.0,15.3626,15.3815,15.3562,15.3815,16600.0
2009-08-19 11:50:00,24.3,24.4,24.3,24.4,38800.0,15.3752,15.4385,15.3752,15.4385,38800.0
2009-08-19 11:55:00,24.4,24.41,24.39,24.4,21000.0,15.4385,15.4448,15.4322,15.4385,21000.0
2009-08-19 12:00:00,24.4,24.42,24.4,24.42,25100.0,15.4385,15.4511,15.4385,15.4511,25100.0
2009-08-19 12:05:00,24.42,24.46,24.4,24.46,42500.0,15.4511,15.4765,15.4385,15.4765,42500.0
2009-08-19 12:10:00,24.46,24.49,24.45,24.48,20700.0,15.4765,15.4954,15.4701,15.4891,20700.0
2009-08-19 12:15:00,24.49,24.49,24.48,24.49,18900.0,15.4954,15.4954,15.4891,15.4954,18900.0
2009-08-19 12:20:00,24.49,24.49,24.47,24.48,15800.0,15.4954,15.4954,15.4828,15.4891,15800.0
2009-08-19 12:25:00,24.48,24.48,24.46,24.47,8700.0,15.4891,15.4891,15.4765,15.4828,8700.0
2009-08-19 12:30:00,24.47,24.47,24.44,24.45,23100.0,15.4828,15.4828,15.4638,15.4701,23100.0
2009-08-19 12:35:00,24.45,24.45,24.41,24.41,21300.0,15.4701,15.4701,15.4448,15.4448,21300.0
2009-08-19 12:40:00,24.42,24.42,24.39,24.39,16200.0,15.4511,15.4511,15.4322,15.4322,16200.0
2009-08-19 12:45:00,24.39,24.39,24.37,24.37,12800.0,15.4322,15.4322,15.4195,15.4195,12800.0
2009-08-19 12:50:00,24.37,24.4,24.37,24.4,48100.0,15.4195,15.4385,15.4195,15.4385,48100.0
2009-08-19 12:55:00,24.4,24.41,24.39,24.4,14500.0,15.4385,15.4448,15.4322,15.4385,14500.0
2009-08-19 13:00:00,24.4,24.41,24.4,24.41,11800.0,15.4385,15.4448,15.4385,15.4448,11800.0
2009-08-19 13:05:00,24.41,24.44,24.4,24.44,31100.0,15.4448,15.4638,15.4385,15.4638,31100.0
2009-08-19 13:10:00,24.44,24.45,24.43,24.45,11600.0,15.4638,15.4701,15.4575,15.4701,11600.0
2009-08-19 13:15:00,24.44,24.46,24.44,24.46,21200.0,15.4638,15.4765,15.4638,15.4765,21200.0
2009-08-19 13:20:00,24.46,24.46,24.45,24.46,11600.0,15.4765,15.4765,15.4701,15.4765,11600.0
2009-08-19 13:25:00,24.46,24.47,24.45,24.47,6500.0,15.4765,15.4828,15.4701,15.4828,6500.0
2009-08-19 13:30:00,24.47,24.47,24.42,24.42,35900.0,15.4828,15.4828,15.4511,15.4511,35900.0
2009-08-19 13:35:00,24.42,24.43,24.41,24.42,34900.0,15.4511,15.4575,15.4448,15.4511,34900.0
2009-08-19 13:40:00,24.41,24.42,24.41,24.42,10000.0,15.4448,15.4511,15.4448,15.4511,10000.0
2009-08-19 13:45:00,24.41,24.42,24.4,24.4,20200.0,15.4448,15.4511,15.4385,15.4385,20200.0
2009-08-19 13:50:00,24.4,24.43,24.4,24.42,35700.0,15.4385,15.4575,15.4385,15.4511,35700.0
2009-08-19 13:55:00,24.43,24.43,24.4,24.4,10900.0,15.4575,15.4575,15.4385,15.4385,10900.0
2009-08-19 14:00:00,24.41,24.42,24.38,24.41,27500.0,15.4448,15.4511,15.4258,15.4448,27500.0
2009-08-19 14:05:00,24.41,24.41,24.4,24.4,2000.0,15.4448,15.4448,15.4385,15.4385,2000.0
2009-08-19 14:10:00,24.4,24.41,24.4,24.4,8500.0,15.4385,15.4448,15.4385,15.4385,8500.0
2009-08-19 14:15:00,24.4,24.41,24.38,24.4,46000.0,15.4385,15.4448,15.4258,15.4385,46000.0
2009-08-19 14:20:00,24.4,24.4,24.39,24.4,9000.0,15.4385,15.4385,15.4322,15.4385,9000.0
2009-08-19 14:25:00,24.4,24.4,24.39,24.39,5300.0,15.4385,15.4385,15.4322,15.4322,5300.0
2009-08-19 14:30:00,24.39,24.4,24.37,24.37,18100.0,15.4322,15.4385,15.4195,15.4195,18100.0
2009-08-19 14:35:00,24.37,24.37,24.35,24.35,12600.0,15.4195,15.4195,15.4069,15.4069,12600.0
2009-08-19 14:40:00,24.36,24.37,24.35,24.36,12800.0,15.4132,15.4195,15.4069,15.4132,12800.0
2009-08-19 14:45:00,24.37,24.38,24.36,24.36,13600.0,15.4195,15.4258,15.4132,15.4132,13600.0
2009-08-19 14:50:00,24.36,24.38,24.36,24.38,15500.0,15.4132,15.4258,15.4132,15.4258,15500.0
2009-08-19 14:55:00,24.38,24.41,24.37,24.4,27100.0,15.4258,15.4448,15.4195,15.4385,27100.0
2009-08-19 15:00:00,24.4,24.4,24.39,24.39,25700.0,15.4385,15.4385,15.4322,15.4322,25700.0
2009-08-19 15:05:00,24.39,24.4,24.37,24.38,42000.0,15.4322,15.4385,15.4195,15.4258,42000.0
2009-08-19 15:10:00,24.37,24.38,24.36,24.36,24400.0,15.4195,15.4258,15.4132,15.4132,24400.0
2009-08-19 15:15:00,24.36,24.38,24.36,24.37,41600.0,15.4132,15.4258,15.4132,15.4195,41600.0
2009-08-19 15:20:00,24.37,24.38,24.37,24.38,22500.0,15.4195,15.4258,15.4195,15.4258,22500.0
2009-08-19 15:25:00,24.38,24.38,24.37,24.37,13900.0,15.4258,15.4258,15.4195,15.4195,13900.0
2009-08-19 15:30:00,24.38,24.38,24.37,24.37,24200.0,15.4258,15.4258,15.4195,15.4195,24200.0
2009-08-19 15:35:00,24.37,24.38,24.36,24.37,42000.0,15.4195,15.4258,15.4132,15.4195,42000.0
2009-08-19 15:40:00,24.38,24.41,24.37,24.41,51100.0,15.4258,15.4448,15.4195,15.4448,51100.0
2009-08-19 15:45:00,24.4,24.41,24.37,24.38,48500.0,15.4385,15.4448,15.4195,15.4258,48500.0
2009-08-19 15:50:00,24.39,24.39,24.38,24.38,19100.0,15.4322,15.4322,15.4258,15.4258,19100.0
2009-08-19 15:55:00,24.38,24.39,24.38,24.39,104200.0,15.4258,15.4322,15.4258,15.4322,104200.0
2009-08-20 09:30:00,24.44,24.49,24.3,24.36,152700.0,15.4638,15.4954,15.3752,15.4132,152700.0
2009-08-20 09:35:00,24.34,24.42,24.34,24.4,26600.0,15.4005,15.4511,15.4005,15.4385,26600.0
2009-08-20 09:40:00,24.41,24.45,24.39,24.39,16600.0,15.4448,15.4701,15.4322,15.4322,16600.0
2009-08-20 09:45:00,24.4,24.46,24.4,24.42,19200.0,15.4385,15.4765,15.4385,15.4511,19200.0
2009-08-20 09:50:00,24.42,24.45,24.41,24.42,10400.0,15.4511,15.4701,15.4448,15.4511,10400.0
2009-08-20 09:55:00,24.41,24.43,24.41,24.42,16800.0,15.4448,15.4575,15.4448,15.4511,16800.0
2009-08-20 10:00:00,24.42,24.44,24.42,24.43,21700.0,15.4511,15.4638,15.4511,15.4575,21700.0
2009-08-20 10:05:00,24.44,24.46,24.42,24.44,37300.0,15.4638,15.4765,15.4511,15.4638,37300.0
2009-08-20 10:10:00,24.45,24.5,24.44,24.47,40500.0,15.4701,15.5018,15.4638,15.4828,40500.0
2009-08-20 10:15:00,24.48,24.5,24.47,24.48,22400.0,15.4891,15.5018,15.4828,15.4891,22400.0
2009-08-20 10:20:00,24.49,24.56,24.48,24.56,48100.0,15.4954,15.5397,15.4891,15.5397,48100.0
2009-08-20 10:25:00,24.56,24.56,24.54,24.55,18300.0,15.5397,15.5397,15.5271,15.5334,18300.0
2009-08-20 10:30:00,24.55,24.57,24.55,24.56,30800.0,15.5334,15.5461,15.5334,15.5397,30800.0
2009-08-20 10:35:00,24.55,24.57,24.54,24.56,23200.0,15.5334,15.5461,15.5271,15.5397,23200.0
2009-08-20 10:40:00,24.57,24.6,24.57,24.59,24400.0,15.5461,15.565,15.5461,15.5587,24400.0
2009-08-20 10:45:00,24.59,24.6,24.57,24.58,16500.0,15.5587,15.565,15.5461,15.5524,16500.0
2009-08-20 10:50:00,24.58,24.6,24.56,24.6,34600.0,15.5524,15.565,15.5397,15.565,34600.0
2009-08-20 10:55:00,24.59,24.6,24.57,24.6,25400.0,15.5587,15.565,15.5461,15.565,25400.0
2009-08-20 11:00:00,24.6,24.6,24.57,24.59,36400.0,15.565,15.565,15.5461,15.5587,36400.0
2009-08-20 11:05:00,24.59,24.59,24.58,24.58,18300.0,15.5587,15.5587,15.5524,15.5524,18300.0
2009-08-20 11:10:00,24.58,24.59,24.56,24.57,13500.0,15.5524,15.5587,15.5397,15.5461,13500.0
2009-08-20 11:15:00,24.58,24.58,24.57,24.58,9000.0,15.5524,15.5524,15.5461,15.5524,9000.0
2009-08-20 11:20:00,24.58,24.61,24.56,24.6,51200.0,15.5524,15.5714,15.5397,15.565,51200.0
2009-08-20 11:25:00,24.6,24.63,24.6,24.62,19500.0,15.565,15.584,15.565,15.5777,19500.0
2009-08-20 11:30:00,24.63,24.64,24.62,24.62,17300.0,15.584,15.5903,15.5777,15.5777,17300.0
2009-08-20 11:35:00,24.63,24.64,24.61,24.64,26600.0,15.584,15.5903,15.5714,15.5903,26600.0
2009-08-20 11:40:00,24.63,24.67,24.63,24.67,39800.0,15.584,15.6093,15.584,15.6093,39800.0
2009-08-20 11:45:00,24.67,24.67,24.66,24.67,13200.0,15.6093,15.6093,15.603,15.6093,13200.0
2009-08-20 11:50:00,24.67,24.68,24.66,24.68,21700.0,15.6093,15.6157,15.603,15.6157,21700.0
2009-08-20 11:55:00,24.68,24.7,24.67,24.67,27500.0,15.6157,15.6283,15.6093,15.6093,27500.0
2009-08-20 12:00:00,24.68,24.68,24.66,24.66,26600.0,15.6157,15.6157,15.603,15.603,26600.0
2009-08-20 12:05:00,24.66,24.69,24.66,24.68,17400.0,15.603,15.622,15.603,15.6157,17400.0
2009-08-20 12:10:00,24.69,24.69,24.68,24.69,10000.0,15.622,15.622,15.6157,15.622,10000.0
2009-08-20 12:15:00,24.68,24.69,24.68,24.68,3700.0,15.6157,15.622,15.6157,15.6157,3700.0
2009-08-20 12:20:00,24.68,24.68,24.66,24.66,17300.0,15.6157,15.6157,15.603,15.603,17300.0
2009-08-20 12:25:00,24.66,24.67,24.66,24.66,14100.0,15.603,15.6093,15.603,15.603,14100.0
2009-08-20 12:30:00,24.66,24.67,24.65,24.65,17100.0,15.603,15.6093,15.5967,15.5967,17100.0
2009-08-20 12:35:00,24.65,24.65,24.63,24.63,18200.0,15.5967,15.5967,15.584,15.584,18200.0
2009-08-20 12:40:00,24.63,24.71,24.63,24.71,55400.0,15.584,15.6346,15.584,15.6346,55400.0
2009-08-20 12:45:00,24.71,24.71,24.7,24.7,5700.0,15.6346,15.6346,15.6283,15.6283,5700.0
2009-08-20 12:50:00,24.71,24.71,24.7,24.71,8200.0,15.6346,15.6346,15.6283,15.6346,8200.0
2009-08-20 12:55:00,24.7,24.71,24.69,24.69,11200.0,15.6283,15.6346,15.622,15.622,11200.0
2009-08-20 13:00:00,24.69,24.7,24.69,24.69,7000.0,15.622,15.6283,15.622,15.622,7000.0
2009-08-20 13:05:00,24.7,24.7,24.69,24.69,4100.0,15.6283,15.6283,15.622,15.622,4100.0
2009-08-20 13:10:00,24.69,24.7,24.68,24.68,15200.0,15.622,15.6283,15.6157,15.6157,15200.0
2009-08-20 13:15:00,24.68,24.68,24.66,24.66,12800.0,15.6157,15.6157,15.603,15.603,12800.0
2009-08-20 13:20:00,24.66,24.67,24.64,24.65,11300.0,15.603,15.6093,15.5903,15.5967,11300.0
2009-08-20 13:25:00,24.64,24.65,24.63,24.64,9600.0,15.5903,15.5967,15.584,15.5903,9600.0
2009-08-20 13:30:00,24.63,24.64,24.63,24.63,8000.0,15.584,15.5903,15.584,15.584,8000.0
2009-08-20 13:35:00,24.63,24.64,24.63,24.64,9000.0,15.584,15.5903,15.584,15.5903,9000.0
2009-08-20 13:40:00,24.63,24.64,24.62,24.63,14900.0,15.584,15.5903,15.5777,15.584,14900.0
2009-08-20 13:45:00,24.62,24.63,24.62,24.63,7500.0,15.5777,15.584,15.5777,15.584,7500.0
2009-08-20 13:50:00,24.62,24.63,24.6,24.61,23800.0,15.5777,15.584,15.565,15.5714,23800.0
2009-08-20 13:55:00,24.61,24.62,24.61,24.61,11000.0,15.5714,15.5777,15.5714,15.5714,11000.0
2009-08-20 14:00:00,24.62,24.63,24.61,24.63,24300.0,15.5777,15.584,15.5714,15.584,24300.0
2009-08-20 14:05:00,24.63,24.63,24.62,24.63,3400.0,15.584,15.584,15.5777,15.584,3400.0
2009-08-20 14:10:00,24.63,24.65,24.63,24.65,41200.0,15.584,15.5967,15.584,15.5967,41200.0
2009-08-20 14:15:00,24.66,24.66,24.65,24.65,8100.0,15.603,15.603,15.5967,15.5967,8100.0
2009-08-20 14:20:00,24.66,24.66,24.65,24.65,18200.0,15.603,15.603,15.5967,15.5967,18200.0
2009-08-20 14:25:00,24.66,24.66,24.65,24.65,8900.0,15.603,15.603,15.5967,15.5967,8900.0
2009-08-20 14:30:00,24.66,24.66,24.65,24.65,4400.0,15.603,15.603,15.5967,15.5967,4400.0
2009-08-20 14:35:00,24.65,24.66,24.64,24.65,28800.0,15.5967,15.603,15.5903,15.5967,28800.0
2009-08-20 14:40:00,24.65,24.66,24.64,24.65,13800.0,15.5967,15.603,15.5903,15.5967,13800.0
2009-08-20 14:45:00,24.64,24.66,24.64,24.66,16300.0,15.5903,15.603,15.5903,15.603,16300.0
2009-08-20 14:50:00,24.66,24.66,24.65,24.66,14800.0,15.603,15.603,15.5967,15.603,14800.0
2009-08-20 14:55:00,24.66,24.66,24.65,24.66,18600.0,15.603,15.603,15.5967,15.603,18600.0
2009-08-20 15:00:00,24.65,24.68,24.65,24.67,47400.0,15.5967,15.6157,15.5967,15.6093,47400.0
2009-08-20 15:05:00,24.67,24.71,24.67,24.71,24700.0,15.6093,15.6346,15.6093,15.6346,24700.0
2009-08-20 15:10:00,24.7,24.71,24.7,24.71,18600.0,15.6283,15.6346,15.6283,15.6346,18600.0
2009-08-20 15:15:00,24.71,24.72,24.7,24.7,29400.0,15.6346,15.641,15.6283,15.6283,29400.0
2009-08-20 15:20:00,24.7,24.71,24.7,24.7,18700.0,15.6283,15.6346,15.6283,15.6283,18700.0
2009-08-20 15:25:00,24.71,24.74,24.7,24.73,61200.0,15.6346,15.6536,15.6283,15.6473,61200.0
2009-08-20 15:30:00,24.72,24.75,24.72,24.73,44800.0,15.641,15.6599,15.641,15.6473,44800.0
2009-08-20 15:35:00,24.74,24.74,24.72,24.72,33100.0,15.6536,15.6536,15.641,15.641,33100.0
2009-08-20 15:40:00,24.72,24.74,24.71,24.72,105900.0,15.641,15.6536,15.6346,15.641,105900.0
2009-08-20 15:45:00,24.71,24.72,24.69,24.7,67700.0,15.6346,15.641,15.622,15.6283,67700.0
2009-08-20 15:50:00,24.69,24.71,24.69,24.7,58000.0,15.622,15.6346,15.622,15.6283,58000.0
2009-08-20 15:55:00,24.7,24.7,24.68,24.69,171600.0,15.6283,15.6283,15.6157,15.622,171600.0
2009-08-21 09:30:00,24.78,24.99,24.78,24.8,537700.0,15.6789,15.8118,15.6789,15.6916,537700.0
2009-08-21 09:35:00,24.79,24.87,24.78,24.86,77000.0,15.6853,15.7359,15.6789,15.7295,77000.0
2009-08-21 09:40:00,24.86,24.91,24.85,24.86,42600.0,15.7295,15.7612,15.7232,15.7295,42600.0
2009-08-21 09:45:00,24.86,24.88,24.84,24.87,108500.0,15.7295,15.7422,15.7169,15.7359,108500.0
2009-08-21 09:50:00,24.86,24.88,24.85,24.88,34500.0,15.7295,15.7422,15.7232,15.7422,34500.0
2009-08-21 09:55:00,24.87,24.89,24.85,24.89,54600.0,15.7359,15.7485,15.7232,15.7485,54600.0
2009-08-21 10:00:00,24.9,24.99,24.9,24.99,142500.0,15.7549,15.8118,15.7549,15.8118,142500.0
2009-08-21 10:05:00,24.99,25.03,24.98,25.03,98600.0,15.8118,15.8371,15.8055,15.8371,98600.0
2009-08-21 10:10:00,25.02,25.08,25.02,25.07,104200.0,15.8308,15.8687,15.8308,15.8624,104200.0
2009-08-21 10:15:00,25.06,25.13,25.06,25.13,123100.0,15.8561,15.9004,15.8561,15.9004,123100.0
2009-08-21 10:20:00,25.13,25.15,25.1,25.12,61500.0,15.9004,15.913,15.8814,15.8941,61500.0
2009-08-21 10:25:00,25.12,25.12,25.04,25.07,109700.0,15.8941,15.8941,15.8434,15.8624,109700.0
2009-08-21 10:30:00,25.07,25.07,25.0,25.0,126100.0,15.8624,15.8624,15.8181,15.8181,126100.0
2009-08-21 10:35:00,25.0,25.01,24.96,25.0,174900.0,15.8181,15.8245,15.7928,15.8181,174900.0
2009-08-21 10:40:00,25.01,25.02,24.98,24.98,54100.0,15.8245,15.8308,15.8055,15.8055,54100.0
2009-08-21 10:45:00,24.98,25.01,24.98,24.99,52900.0,15.8055,15.8245,15.8055,15.8118,52900.0
2009-08-21 10:50:00,24.99,25.01,24.98,24.99,54700.0,15.8118,15.8245,15.8055,15.8118,54700.0
2009-08-21 10:55:00,25.0,25.02,24.99,25.01,97200.0,15.8181,15.8308,15.8118,15.8245,97200.0
2009-08-21 11:00:00,25.0,25.03,25.0,25.02,25100.0,15.8181,15.8371,15.8181,15.8308,25100.0
2009-08-21 11:05:00,25.01,25.03,25.01,25.03,10200.0,15.8245,15.8371,15.8245,15.8371,10200.0
2009-08-21 11:10:00,25.03,25.04,25.03,25.03,17800.0,15.8371,15.8434,15.8371,15.8371,17800.0
2009-08-21 11:15:00,25.04,25.05,25.03,25.04,21900.0,15.8434,15.8498,15.8371,15.8434,21900.0
2009-08-21 11:20:00,25.05,25.06,25.04,25.04,40800.0,15.8498,15.8561,15.8434,15.8434,40800.0
2009-08-21 11:25:00,25.04,25.06,25.03,25.05,19000.0,15.8434,15.8561,15.8371,15.8498,19000.0
2009-08-21 11:30:00,25.06,25.07,25.05,25.07,9200.0,15.8561,15.8624,15.8498,15.8624,9200.0
2009-08-21 11:35:00,25.08,25.09,25.05,25.06,16500.0,15.8687,15.8751,15.8498,15.8561,16500.0
2009-08-21 11:40:00,25.07,25.08,25.06,25.08,13600.0,15.8624,15.8687,15.8561,15.8687,13600.0
2009-08-21 11:45:00,25.07,25.11,25.07,25.11,16400.0,15.8624,15.8877,15.8624,15.8877,16400.0
2009-08-21 11:50:00,25.11,25.11,25.1,25.11,10700.0,15.8877,15.8877,15.8814,15.8877,10700.0
2009-08-21 11:55:00,25.11,25.11,25.08,25.1,31300.0,15.8877,15.8877,15.8687,15.8814,31300.0
2009-08-21 12:00:00,25.1,25.1,25.06,25.07,20400.0,15.8814,15.8814,15.8561,15.8624,20400.0
2009-08-21 12:05:00,25.07,25.1,25.07,25.1,19300.0,15.8624,15.8814,15.8624,15.8814,19300.0
2009-08-21 12:10:00,25.1,25.14,25.1,25.14,66200.0,15.8814,15.9067,15.8814,15.9067,66200.0
2009-08-21 12:15:00,25.13,25.13,25.1,25.1,27100.0,15.9004,15.9004,15.8814,15.8814,27100.0
2009-08-21 12:20:00,25.1,25.11,25.1,25.11,15800.0,15.8814,15.8877,15.8814,15.8877,15800.0
2009-08-21 12:25:00,25.12,25.12,25.11,25.11,13800.0,15.8941,15.8941,15.8877,15.8877,13800.0
2009-08-21 12:30:00,25.12,25.12,25.11,25.12,11500.0,15.8941,15.8941,15.8877,15.8941,11500.0
2009-08-21 12:35:00,25.12,25.12,25.09,25.11,36900.0,15.8941,15.8941,15.8751,15.8877,36900.0
2009-08-21 12:40:00,25.11,25.13,25.1,25.13,21800.0,15.8877,15.9004,15.8814,15.9004,21800.0
2009-08-21 12:45:00,25.14,25.15,25.13,25.15,10500.0,15.9067,15.913,15.9004,15.913,10500.0
2009-08-21 12:50:00,25.15,25.15,25.14,25.15,11900.0,15.913,15.913,15.9067,15.913,11900.0
2009-08-21 12:55:00,25.14,25.15,25.14,25.15,15700.0,15.9067,15.913,15.9067,15.913,15700.0
2009-08-21 13:00:00,25.14,25.15,25.14,25.14,18400.0,15.9067,15.913,15.9067,15.9067,18400.0
2009-08-21 13:05:00,25.14,25.16,25.13,25.13,44100.0,15.9067,15.9194,15.9004,15.9004,44100.0
2009-08-21 13:10:00,25.13,25.14,25.12,25.13,24900.0,15.9004,15.9067,15.8941,15.9004,24900.0
2009-08-21 13:15:00,25.13,25.14,25.12,25.13,13600.0,15.9004,15.9067,15.8941,15.9004,13600.0
2009-08-21 13:20:00,25.13,25.14,25.12,25.13,22500.0,15.9004,15.9067,15.8941,15.9004,22500.0
2009-08-21 13:25:00,25.12,25.13,25.11,25.11,9600.0,15.8941,15.9004,15.8877,15.8877,9600.0
2009-08-21 13:30:00,25.11,25.12,25.1,25.11,9100.0,15.8877,15.8941,15.8814,15.8877,9100.0
2009-08-21 13:35:00,25.1,25.1,25.09,25.09,20600.0,15.8814,15.8814,15.8751,15.8751,20600.0
2009-08-21 13:40:00,25.09,25.1,25.09,25.1,28700.0,15.8751,15.8814,15.8751,15.8814,28700.0
2009-08-21 13:45:00,25.1,25.11,25.09,25.11,123000.0,15.8814,15.8877,15.8751,15.8877,123000.0
2009-08-21 13:50:00,25.11,25.12,25.1,25.12,17900.0,15.8877,15.8941,15.8814,15.8941,17900.0
2009-08-21 13:55:00,25.12,25.13,25.11,25.13,15800.0,15.8941,15.9004,15.8877,15.9004,15800.0
2009-08-21 14:00:00,25.12,25.13,25.11,25.13,25300.0,15.8941,15.9004,15.8877,15.9004,25300.0
2009-08-21 14:05:00,25.13,25.14,25.13,25.14,27800.0,15.9004,15.9067,15.9004,15.9067,27800.0
2009-08-21 14:10:00,25.13,25.17,25.13,25.16,45800.0,15.9004,15.9257,15.9004,15.9194,45800.0
2009-08-21 14:15:00,25.16,25.18,25.16,25.18,15500.0,15.9194,15.932,15.9194,15.932,15500.0
2009-08-21 14:20:00,25.17,25.18,25.16,25.17,74900.0,15.9257,15.932,15.9194,15.9257,74900.0
2009-08-21 14:25:00,25.16,25.22,25.16,25.22,59400.0,15.9194,15.9573,15.9194,15.9573,59400.0
2009-08-21 14:30:00,25.21,25.24,25.21,25.23,54200.0,15.951,15.97,15.951,15.9636,54200.0
2009-08-21 14:35:00,25.24,25.24,25.23,25.23,12600.0,15.97,15.97,15.9636,15.9636,12600.0
2009-08-21 14:40:00,25.24,25.24,25.21,25.22,36700.0,15.97,15.97,15.951,15.9573,36700.0
2009-08-21 14:45:00,25.22,25.22,25.2,25.2,19700.0,15.9573,15.9573,15.9447,15.9447,19700.0
2009-08-21 14:50:00,25.2,25.21,25.19,25.2,23600.0,15.9447,15.951,15.9383,15.9447,23600.0
2009-08-21 14:55:00,25.21,25.22,25.2,25.21,14700.0,15.951,15.9573,15.9447,15.951,14700.0
2009-08-21 15:00:00,25.22,25.23,25.22,25.22,48500.0,15.9573,15.9636,15.9573,15.9573,48500.0
2009-08-21 15:05:00,25.23,25.23,25.22,25.23,28300.0,15.9636,15.9636,15.9573,15.9636,28300.0
2009-08-21 15:10:00,25.23,25.24,25.22,25.24,34300.0,15.9636,15.97,15.9573,15.97,34300.0
2009-08-21 15:15:00,25.24,25.28,25.21,25.26,136100.0,15.97,15.9953,15.951,15.9826,136100.0
2009-08-21 15:20:00,25.26,25.27,25.25,25.27,59100.0,15.9826,15.989,15.9763,15.989,59100.0
2009-08-21 15:25:00,25.26,25.27,25.25,25.26,35900.0,15.9826,15.989,15.9763,15.9826,35900.0
2009-08-21 15:30:00,25.27,25.28,25.26,25.26,78600.0,15.989,15.9953,15.9826,15.9826,78600.0
2009-08-21 15:35:00,25.26,25.27,25.21,25.21,65900.0,15.9826,15.989,15.951,15.951,65900.0
2009-08-21 15:40:00,25.21,25.22,25.2,25.2,78300.0,15.951,15.9573,15.9447,15.9447,78300.0
2009-08-21 15:45:00,25.2,25.21,25.18,25.19,118100.0,15.9447,15.951,15.932,15.9383,118100.0
2009-08-21 15:50:00,25.18,25.2,25.18,25.19,151500.0,15.932,15.9447,15.932,15.9383,151500.0
2009-08-21 15:55:00,25.2,25.21,25.17,25.21,265000.0,15.9447,15.951,15.9257,15.951,265000.0
2009-08-24 09:30:00,25.2,25.26,25.11,25.24,52000.0,15.9447,15.9826,15.8877,15.97,52000.0
2009-08-24 09:35:00,25.24,25.25,25.16,25.24,28000.0,15.97,15.9763,15.9194,15.97,28000.0
2009-08-24 09:40:00,25.24,25.34,25.2,25.33,139000.0,15.97,16.0332,15.9447,16.0269,139000.0
2009-08-24 09:45:00,25.33,25.35,25.3,25.34,157900.0,16.0269,16.0396,16.0079,16.0332,157900.0
2009-08-24 09:50:00,25.33,25.43,25.33,25.37,90100.0,16.0269,16.0902,16.0269,16.0522,90100.0
2009-08-24 09:55:00,25.38,25.47,25.37,25.43,63300.0,16.0586,16.1155,16.0522,16.0902,63300.0
2009-08-24 10:00:00,25.43,25.48,25.43,25.45,63600.0,16.0902,16.1218,16.0902,16.1028,63600.0
2009-08-24 10:05:00,25.46,25.47,25.42,25.43,74100.0,16.1092,16.1155,16.0839,16.0902,74100.0
2009-08-24 10:10:00,25.43,25.46,25.41,25.45,48900.0,16.0902,16.1092,16.0775,16.1028,48900.0
2009-08-24 10:15:00,25.44,25.45,25.43,25.43,41500.0,16.0965,16.1028,16.0902,16.0902,41500.0
2009-08-24 10:20:00,25.44,25.45,25.4,25.43,51300.0,16.0965,16.1028,16.0712,16.0902,51300.0
2009-08-24 10:25:00,25.44,25.48,25.42,25.44,25000.0,16.0965,16.1218,16.0839,16.0965,25000.0
2009-08-24 10:30:00,25.43,25.44,25.42,25.43,15300.0,16.0902,16.0965,16.0839,16.0902,15300.0
2009-08-24 10:35:00,25.44,25.44,25.42,25.43,30900.0,16.0965,16.0965,16.0839,16.0902,30900.0
2009-08-24 10:40:00,25.44,25.46,25.43,25.44,29100.0,16.0965,16.1092,16.0902,16.0965,29100.0
2009-08-24 10:45:00,25.44,25.46,25.42,25.44,20600.0,16.0965,16.1092,16.0839,16.0965,20600.0
2009-08-24 10:50:00,25.45,25.45,25.42,25.44,26600.0,16.1028,16.1028,16.0839,16.0965,26600.0
2009-08-24 10:55:00,25.44,25.45,25.43,25.44,22400.0,16.0965,16.1028,16.0902,16.0965,22400.0
2009-08-24 11:00:00,25.45,25.46,25.44,25.46,10800.0,16.1028,16.1092,16.0965,16.1092,10800.0
2009-08-24 11:05:00,25.46,25.46,25.45,25.46,20300.0,16.1092,16.1092,16.1028,16.1092,20300.0
2009-08-24 11:10:00,25.46,25.46,25.41,25.41,40600.0,16.1092,16.1092,16.0775,16.0775,40600.0
2009-08-24 11:15:00,25.41,25.42,25.39,25.4,41500.0,16.0775,16.0839,16.0649,16.0712,41500.0
2009-08-24 11:20:00,25.4,25.43,25.4,25.43,25500.0,16.0712,16.0902,16.0712,16.0902,25500.0
2009-08-24 11:25:00,25.42,25.43,25.4,25.41,29600.0,16.0839,16.0902,16.0712,16.0775,29600.0
2009-08-24 11:30:00,25.41,25.41,25.38,25.38,25600.0,16.0775,16.0775,16.0586,16.0586,25600.0
2009-08-24 11:35:00,25.39,25.41,25.37,25.4,43500.0,16.0649,16.0775,16.0522,16.0712,43500.0
2009-08-24 11:40:00,25.41,25.43,25.41,25.43,13800.0,16.0775,16.0902,16.0775,16.0902,13800.0
2009-08-24 11:45:00,25.43,25.43,25.42,25.42,5200.0,16.0902,16.0902,16.0839,16.0839,5200.0
2009-08-24 11:50:00,25.42,25.42,25.37,25.38,37100.0,16.0839,16.0839,16.0522,16.0586,37100.0
2009-08-24 11:55:00,25.38,25.42,25.38,25.41,37200.0,16.0586,16.0839,16.0586,16.0775,37200.0
2009-08-24 12:00:00,25.41,25.43,25.39,25.42,26500.0,16.0775,16.0902,16.0649,16.0839,26500.0
2009-08-24 12:05:00,25.42,25.43,25.41,25.41,13200.0,16.0839,16.0902,16.0775,16.0775,13200.0
2009-08-24 12:10:00,25.42,25.42,25.41,25.41,13400.0,16.0839,16.0839,16.0775,16.0775,13400.0
2009-08-24 12:15:00,25.42,25.42,25.38,25.38,18500.0,16.0839,16.0839,16.0586,16.0586,18500.0
2009-08-24 12:20:00,25.39,25.41,25.38,25.39,18300.0,16.0649,16.0775,16.0586,16.0649,18300.0
2009-08-24 12:25:00,25.4,25.41,25.39,25.39,8800.0,16.0712,16.0775,16.0649,16.0649,8800.0
2009-08-24 12:30:00,25.39,25.4,25.36,25.36,12500.0,16.0649,16.0712,16.0459,16.0459,12500.0
2009-08-24 12:35:00,25.36,25.38,25.35,25.36,38000.0,16.0459,16.0586,16.0396,16.0459,38000.0
2009-08-24 12:40:00,25.37,25.4,25.36,25.39,13400.0,16.0522,16.0712,16.0459,16.0649,13400.0
2009-08-24 12:45:00,25.4,25.41,25.39,25.41,20600.0,16.0712,16.0775,16.0649,16.0775,20600.0
2009-08-24 12:50:00,25.41,25.46,25.4,25.44,60800.0,16.0775,16.1092,16.0712,16.0965,60800.0
2009-08-24 12:55:00,25.45,25.45,25.4,25.41,20100.0,16.1028,16.1028,16.0712,16.0775,20100.0
2009-08-24 13:00:00,25.41,25.42,25.39,25.4,26400.0,16.0775,16.0839,16.0649,16.0712,26400.0
2009-08-24 13:05:00,25.41,25.45,25.36,25.37,44100.0,16.0775,16.1028,16.0459,16.0522,44100.0
2009-08-24 13:10:00,25.37,25.39,25.33,25.33,74300.0,16.0522,16.0649,16.0269,16.0269,74300.0
2009-08-24 13:15:00,25.33,25.35,25.31,25.32,39200.0,16.0269,16.0396,16.0143,16.0206,39200.0
2009-08-24 13:20:00,25.32,25.32,25.29,25.3,36700.0,16.0206,16.0206,16.0016,16.0079,36700.0
2009-08-24 13:25:00,25.3,25.31,25.28,25.28,64400.0,16.0079,16.0143,15.9953,15.9953,64400.0
2009-08-24 13:30:00,25.28,25.3,25.26,25.29,21100.0,15.9953,16.0079,15.9826,16.0016,21100.0
2009-08-24 13:35:00,25.29,25.3,25.28,25.28,6300.0,16.0016,16.0079,15.9953,15.9953,6300.0
2009-08-24 13:40:00,25.29,25.3,25.28,25.3,24700.0,16.0016,16.0079,15.9953,16.0079,24700.0
2009-08-24 13:45:00,25.29,25.3,25.28,25.29,11900.0,16.0016,16.0079,15.9953,16.0016,11900.0
2009-08-24 13:50:00,25.3,25.3,25.29,25.3,4900.0,16.0079,16.0079,16.0016,16.0079,4900.0
2009-08-24 13:55:00,25.29,25.3,25.27,25.29,37900.0,16.0016,16.0079,15.989,16.0016,37900.0
2009-08-24 14:00:00,25.28,25.29,25.26,25.29,19800.0,15.9953,16.0016,15.9826,16.0016,19800.0
2009-08-24 14:05:00,25.29,25.3,25.27,25.28,24900.0,16.0016,16.0079,15.989,15.9953,24900.0
2009-08-24 14:10:00,25.28,25.3,25.28,25.29,11900.0,15.9953,16.0079,15.9953,16.0016,11900.0
2009-08-24 14:15:00,25.3,25.3,25.29,25.29,19300.0,16.0079,16.0079,16.0016,16.0016,19300.0
2009-08-24 14:20:00,25.3,25.3,25.29,25.29,16000.0,16.0079,16.0079,16.0016,16.0016,16000.0
2009-08-24 14:25:00,25.29,25.3,25.28,25.29,42100.0,16.0016,16.0079,15.9953,16.0016,42100.0
2009-08-24 14:30:00,25.29,25.31,25.26,25.27,74400.0,16.0016,16.0143,15.9826,15.989,74400.0
2009-08-24 14:35:00,25.26,25.29,25.26,25.29,20900.0,15.9826,16.0016,15.9826,16.0016,20900.0
2009-08-24 14:40:00,25.29,25.29,25.28,25.28,11000.0,16.0016,16.0016,15.9953,15.9953,11000.0
2009-08-24 14:45:00,25.28,25.29,25.28,25.29,14500.0,15.9953,16.0016,15.9953,16.0016,14500.0
2009-08-24 14:50:00,25.29,25.3,25.28,25.3,41600.0,16.0016,16.0079,15.9953,16.0079,41600.0
2009-08-24 14:55:00,25.29,25.3,25.29,25.29,30300.0,16.0016,16.0079,16.0016,16.0016,30300.0
2009-08-24 15:00:00,25.29,25.3,25.28,25.29,27600.0,16.0016,16.0079,15.9953,16.0016,27600.0
2009-08-24 15:05:00,25.28,25.29,25.24,25.24,49100.0,15.9953,16.0016,15.97,15.97,49100.0
2009-08-24 15:10:00,25.25,25.26,25.24,25.25,29000.0,15.9763,15.9826,15.97,15.9763,29000.0
2009-08-24 15:15:00,25.26,25.28,25.25,25.28,41600.0,15.9826,15.9953,15.9763,15.9953,41600.0
2009-08-24 15:20:00,25.28,25.3,25.27,25.28,49100.0,15.9953,16.0079,15.989,15.9953,49100.0
2009-08-24 15:25:00,25.27,25.28,25.26,25.27,102200.0,15.989,15.9953,15.9826,15.989,102200.0
2009-08-24 15:30:00,25.26,25.29,25.24,25.29,117700.0,15.9826,16.0016,15.97,16.0016,117700.0
2009-08-24 15:35:00,25.29,25.29,25.28,25.29,37200.0,16.0016,16.0016,15.9953,16.0016,37200.0
2009-08-24 15:40:00,25.29,25.3,25.24,25.25,116300.0,16.0016,16.0079,15.97,15.9763,116300.0
2009-08-24 15:45:00,25.26,25.31,25.24,25.3,72500.0,15.9826,16.0143,15.97,16.0079,72500.0
2009-08-24 15:50:00,25.31,25.31,25.28,25.28,116100.0,16.0143,16.0143,15.9953,15.9953,116100.0
2009-08-24 15:55:00,25.29,25.33,25.28,25.33,206700.0,16.0016,16.0269,15.9953,16.0269,206700.0
2009-08-25 09:30:00,25.37,25.37,24.88,25.06,230100.0,16.0522,16.0522,15.7422,15.8561,230100.0
2009-08-25 09:35:00,25.07,25.12,24.97,25.05,121100.0,15.8624,15.8941,15.7991,15.8498,121100.0
2009-08-25 09:40:00,25.04,25.08,25.04,25.08,87700.0,15.8434,15.8687,15.8434,15.8687,87700.0
2009-08-25 09:45:00,25.08,25.26,25.07,25.23,124900.0,15.8687,15.9826,15.8624,15.9636,124900.0
2009-08-25 09:50:00,25.23,25.38,25.23,25.38,80300.0,15.9636,16.0586,15.9636,16.0586,80300.0
2009-08-25 09:55:00,25.38,25.47,25.37,25.46,75600.0,16.0586,16.1155,16.0522,16.1092,75600.0
2009-08-25 10:00:00,25.45,25.64,25.45,25.59,176300.0,16.1028,16.2231,16.1028,16.1914,176300.0
2009-08-25 10:05:00,25.6,25.7,25.58,25.62,96700.0,16.1978,16.261,16.1851,16.2104,96700.0
2009-08-25 10:10:00,25.62,25.62,25.52,25.52,65900.0,16.2104,16.2104,16.1471,16.1471,65900.0
2009-08-25 10:15:00,25.53,25.53,25.34,25.34,134100.0,16.1535,16.1535,16.0332,16.0332,134100.0
2009-08-25 10:20:00,25.34,25.38,25.26,25.31,174200.0,16.0332,16.0586,15.9826,16.0143,174200.0
2009-08-25 10:25:00,25.31,25.35,25.27,25.28,64900.0,16.0143,16.0396,15.989,15.9953,64900.0
2009-08-25 10:30:00,25.28,25.31,25.26,25.31,56200.0,15.9953,16.0143,15.9826,16.0143,56200.0
2009-08-25 10:35:00,25.31,25.32,25.28,25.28,18400.0,16.0143,16.0206,15.9953,15.9953,18400.0
2009-08-25 10:40:00,25.28,25.3,25.27,25.27,30600.0,15.9953,16.0079,15.989,15.989,30600.0
2009-08-25 10:45:00,25.28,25.29,25.23,25.27,50900.0,15.9953,16.0016,15.9636,15.989,50900.0
2009-08-25 10:50:00,25.27,25.31,25.27,25.31,61500.0,15.989,16.0143,15.989,16.0143,61500.0
2009-08-25 10:55:00,25.31,25.34,25.3,25.31,34900.0,16.0143,16.0332,16.0079,16.0143,34900.0
2009-08-25 11:00:00,25.31,25.32,25.3,25.3,32700.0,16.0143,16.0206,16.0079,16.0079,32700.0
2009-08-25 11:05:00,25.3,25.31,25.28,25.3,30400.0,16.0079,16.0143,15.9953,16.0079,30400.0
2009-08-25 11:10:00,25.3,25.31,25.3,25.3,16000.0,16.0079,16.0143,16.0079,16.0079,16000.0
2009-08-25 11:15:00,25.3,25.31,25.3,25.31,21700.0,16.0079,16.0143,16.0079,16.0143,21700.0
2009-08-25 11:20:00,25.3,25.31,25.29,25.31,20000.0,16.0079,16.0143,16.0016,16.0143,20000.0
2009-08-25 11:25:00,25.3,25.33,25.28,25.32,36600.0,16.0079,16.0269,15.9953,16.0206,36600.0
2009-08-25 11:30:00,25.31,25.31,25.29,25.29,8500.0,16.0143,16.0143,16.0016,16.0016,8500.0
2009-08-25 11:35:00,25.3,25.31,25.29,25.3,30300.0,16.0079,16.0143,16.0016,16.0079,30300.0
2009-08-25 11:40:00,25.3,25.3,25.27,25.27,77000.0,16.0079,16.0079,15.989,15.989,77000.0
2009-08-25 11:45:00,25.27,25.31,25.23,25.29,123100.0,15.989,16.0143,15.9636,16.0016,123100.0
2009-08-25 11:50:00,25.28,25.31,25.28,25.3,18800.0,15.9953,16.0143,15.9953,16.0079,18800.0
2009-08-25 11:55:00,25.29,25.32,25.29,25.31,16500.0,16.0016,16.0206,16.0016,16.0143,16500.0
2009-08-25 12:00:00,25.32,25.32,25.28,25.3,81400.0,16.0206,16.0206,15.9953,16.0079,81400.0
2009-08-25 12:05:00,25.3,25.32,25.28,25.3,108700.0,16.0079,16.0206,15.9953,16.0079,108700.0
2009-08-25 12:10:00,25.31,25.31,25.28,25.28,19400.0,16.0143,16.0143,15.9953,15.9953,19400.0
2009-08-25 12:15:00,25.29,25.32,25.27,25.31,94100.0,16.0016,16.0206,15.989,16.0143,94100.0
2009-08-25 12:20:00,25.3,25.38,25.3,25.35,32800.0,16.0079,16.0586,16.0079,16.0396,32800.0
2009-08-25 12:25:00,25.36,25.38,25.35,25.37,25400.0,16.0459,16.0586,16.0396,16.0522,25400.0
2009-08-25 12:30:00,25.38,25.39,25.35,25.35,20600.0,16.0586,16.0649,16.0396,16.0396,20600.0
2009-08-25 12:35:00,25.35,25.36,25.33,25.35,33500.0,16.0396,16.0459,16.0269,16.0396,33500.0
2009-08-25 12:40:00,25.35,25.36,25.35,25.35,6400.0,16.0396,16.0459,16.0396,16.0396,6400.0
2009-08-25 12:45:00,25.35,25.36,25.35,25.36,4600.0,16.0396,16.0459,16.0396,16.0459,4600.0
2009-08-25 12:50:00,25.35,25.37,25.33,25.35,38300.0,16.0396,16.0522,16.0269,16.0396,38300.0
2009-08-25 12:55:00,25.35,25.35,25.34,25.34,17100.0,16.0396,16.0396,16.0332,16.0332,17100.0
2009-08-25 13:00:00,25.34,25.35,25.33,25.33,22400.0,16.0332,16.0396,16.0269,16.0269,22400.0
2009-08-25 13:05:00,25.34,25.37,25.33,25.37,24500.0,16.0332,16.0522,16.0269,16.0522,24500.0
2009-08-25 13:10:00,25.37,25.39,25.36,25.39,31400.0,16.0522,16.0649,16.0459,16.0649,31400.0
2009-08-25 13:15:00,25.38,25.39,25.38,25.39,12700.0,16.0586,16.0649,16.0586,16.0649,12700.0
2009-08-25 13:20:00,25.38,25.39,25.33,25.37,50000.0,16.0586,16.0649,16.0269,16.0522,50000.0
2009-08-25 13:25:00,25.36,25.37,25.36,25.37,8800.0,16.0459,16.0522,16.0459,16.0522,8800.0
2009-08-25 13:30:00,25.36,25.36,25.33,25.35,56800.0,16.0459,16.0459,16.0269,16.0396,56800.0
2009-08-25 13:35:00,25.36,25.36,25.34,25.34,15700.0,16.0459,16.0459,16.0332,16.0332,15700.0
2009-08-25 13:40:00,25.35,25.35,25.34,25.35,12400.0,16.0396,16.0396,16.0332,16.0396,12400.0
2009-08-25 13:45:00,25.34,25.35,25.34,25.34,56500.0,16.0332,16.0396,16.0332,16.0332,56500.0
2009-08-25 13:50:00,25.35,25.37,25.34,25.36,35100.0,16.0396,16.0522,16.0332,16.0459,35100.0
2009-08-25 13:55:00,25.36,25.37,25.36,25.37,20900.0,16.0459,16.0522,16.0459,16.0522,20900.0
2009-08-25 14:00:00,25.37,25.4,25.36,25.4,37900.0,16.0522,16.0712,16.0459,16.0712,37900.0
2009-08-25 14:05:00,25.4,25.42,25.39,25.42,27200.0,16.0712,16.0839,16.0649,16.0839,27200.0
2009-08-25 14:10:00,25.42,25.42,25.41,25.42,21700.0,16.0839,16.0839,16.0775,16.0839,21700.0
2009-08-25 14:15:00,25.42,25.42,25.39,25.42,54100.0,16.0839,16.0839,16.0649,16.0839,54100.0
2009-08-25 14:20:00,25.42,25.42,25.41,25.42,39400.0,16.0839,16.0839,16.0775,16.0839,39400.0
2009-08-25 14:25:00,25.42,25.43,25.41,25.42,81000.0,16.0839,16.0902,16.0775,16.0839,81000.0
2009-08-25 14:30:00,25.42,25.44,25.42,25.43,41000.0,16.0839,16.0965,16.0839,16.0902,41000.0
2009-08-25 14:35:00,25.44,25.45,25.34,25.36,91700.0,16.0965,16.1028,16.0332,16.0459,91700.0
2009-08-25 14:40:00,25.37,25.39,25.34,25.38,61400.0,16.0522,16.0649,16.0332,16.0586,61400.0
2009-08-25 14:45:00,25.38,25.4,25.38,25.39,28300.0,16.0586,16.0712,16.0586,16.0649,28300.0
2009-08-25 14:50:00,25.4,25.4,25.38,25.39,34400.0,16.0712,16.0712,16.0586,16.0649,34400.0
2009-08-25 14:55:00,25.39,25.41,25.38,25.39,56400.0,16.0649,16.0775,16.0586,16.0649,56400.0
2009-08-25 15:00:00,25.4,25.43,25.39,25.43,28100.0,16.0712,16.0902,16.0649,16.0902,28100.0
2009-08-25 15:05:00,25.43,25.44,25.42,25.43,58500.0,16.0902,16.0965,16.0839,16.0902,58500.0
2009-08-25 15:10:00,25.43,25.44,25.42,25.42,46400.0,16.0902,16.0965,16.0839,16.0839,46400.0
2009-08-25 15:15:00,25.42,25.43,25.42,25.42,24800.0,16.0839,16.0902,16.0839,16.0839,24800.0
2009-08-25 15:20:00,25.43,25.46,25.42,25.45,59100.0,16.0902,16.1092,16.0839,16.1028,59100.0
2009-08-25 15:25:00,25.45,25.46,25.45,25.46,27600.0,16.1028,16.1092,16.1028,16.1092,27600.0
2009-08-25 15:30:00,25.46,25.46,25.38,25.38,85500.0,16.1092,16.1092,16.0586,16.0586,85500.0
2009-08-25 15:35:00,25.39,25.39,25.37,25.38,76300.0,16.0649,16.0649,16.0522,16.0586,76300.0
2009-08-25 15:40:00,25.38,25.39,25.35,25.37,129200.0,16.0586,16.0649,16.0396,16.0522,129200.0
2009-08-25 15:45:00,25.37,25.37,25.29,25.29,90000.0,16.0522,16.0522,16.0016,16.0016,90000.0
2009-08-25 15:50:00,25.29,25.37,25.29,25.34,148300.0,16.0016,16.0522,16.0016,16.0332,148300.0
2009-08-25 15:55:00,25.34,25.36,25.32,25.33,179400.0,16.0332,16.0459,16.0206,16.0269,179400.0
2009-08-26 09:30:00,25.33,25.51,25.19,25.45,99800.0,16.0269,16.1408,15.9383,16.1028,99800.0
2009-08-26 09:35:00,25.46,25.49,25.38,25.48,69700.0,16.1092,16.1282,16.0586,16.1218,69700.0
2009-08-26 09:40:00,25.48,25.5,25.44,25.48,74400.0,16.1218,16.1345,16.0965,16.1218,74400.0
2009-08-26 09:45:00,25.48,25.48,25.42,25.45,50100.0,16.1218,16.1218,16.0839,16.1028,50100.0
2009-08-26 09:50:00,25.46,25.5,25.43,25.5,35400.0,16.1092,16.1345,16.0902,16.1345,35400.0
2009-08-26 09:55:00,25.5,25.51,25.43,25.51,58600.0,16.1345,16.1408,16.0902,16.1408,58600.0
2009-08-26 10:00:00,25.48,25.57,25.47,25.57,62200.0,16.1218,16.1788,16.1155,16.1788,62200.0
2009-08-26 10:05:00,25.58,25.6,25.53,25.57,41300.0,16.1851,16.1978,16.1535,16.1788,41300.0
2009-08-26 10:10:00,25.57,25.62,25.56,25.6,33100.0,16.1788,16.2104,16.1724,16.1978,33100.0
2009-08-26 10:15:00,25.61,25.63,25.6,25.62,17100.0,16.2041,16.2167,16.1978,16.2104,17100.0
2009-08-26 10:20:00,25.63,25.67,25.61,25.62,33200.0,16.2167,16.242,16.2041,16.2104,33200.0
2009-08-26 10:25:00,25.62,25.62,25.58,25.6,20000.0,16.2104,16.2104,16.1851,16.1978,20000.0
2009-08-26 10:30:00,25.59,25.62,25.56,25.57,40300.0,16.1914,16.2104,16.1724,16.1788,40300.0
2009-08-26 10:35:00,25.58,25.58,25.52,25.53,39000.0,16.1851,16.1851,16.1471,16.1535,39000.0
2009-08-26 10:40:00,25.54,25.54,25.52,25.53,17200.0,16.1598,16.1598,16.1471,16.1535,17200.0
2009-08-26 10:45:00,25.53,25.53,25.48,25.49,34800.0,16.1535,16.1535,16.1218,16.1282,34800.0
2009-08-26 10:50:00,25.5,25.5,25.44,25.44,28300.0,16.1345,16.1345,16.0965,16.0965,28300.0
2009-08-26 10:55:00,25.45,25.52,25.44,25.51,27000.0,16.1028,16.1471,16.0965,16.1408,27000.0
2009-08-26 11:00:00,25.52,25.54,25.51,25.52,21100.0,16.1471,16.1598,16.1408,16.1471,21100.0
2009-08-26 11:05:00,25.53,25.53,25.44,25.46,65200.0,16.1535,16.1535,16.0965,16.1092,65200.0
2009-08-26 11:10:00,25.45,25.49,25.45,25.49,16400.0,16.1028,16.1282,16.1028,16.1282,16400.0
2009-08-26 11:15:00,25.49,25.49,25.48,25.49,19300.0,16.1282,16.1282,16.1218,16.1282,19300.0
2009-08-26 11:20:00,25.49,25.5,25.42,25.43,24100.0,16.1282,16.1345,16.0839,16.0902,24100.0
2009-08-26 11:25:00,25.43,25.47,25.42,25.46,33200.0,16.0902,16.1155,16.0839,16.1092,33200.0
2009-08-26 11:30:00,25.46,25.46,25.41,25.42,16000.0,16.1092,16.1092,16.0775,16.0839,16000.0
2009-08-26 11:35:00,25.42,25.42,25.35,25.39,20300.0,16.0839,16.0839,16.0396,16.0649,20300.0
2009-08-26 11:40:00,25.39,25.4,25.37,25.37,14900.0,16.0649,16.0712,16.0522,16.0522,14900.0
2009-08-26 11:45:00,25.37,25.4,25.37,25.4,13200.0,16.0522,16.0712,16.0522,16.0712,13200.0
2009-08-26 11:50:00,25.4,25.4,25.39,25.39,10100.0,16.0712,16.0712,16.0649,16.0649,10100.0
2009-08-26 11:55:00,25.39,25.39,25.37,25.37,11200.0,16.0649,16.0649,16.0522,16.0522,11200.0
2009-08-26 12:00:00,25.37,25.38,25.36,25.36,16800.0,16.0522,16.0586,16.0459,16.0459,16800.0
2009-08-26 12:05:00,25.36,25.37,25.33,25.33,15800.0,16.0459,16.0522,16.0269,16.0269,15800.0
2009-08-26 12:10:00,25.33,25.35,25.33,25.35,28200.0,16.0269,16.0396,16.0269,16.0396,28200.0
2009-08-26 12:15:00,25.35,25.35,25.34,25.34,18200.0,16.0396,16.0396,16.0332,16.0332,18200.0
2009-08-26 12:20:00,25.34,25.35,25.34,25.34,8300.0,16.0332,16.0396,16.0332,16.0332,8300.0
2009-08-26 12:25:00,25.34,25.35,25.34,25.34,7300.0,16.0332,16.0396,16.0332,16.0332,7300.0
2009-08-26 12:30:00,25.34,25.35,25.34,25.35,7100.0,16.0332,16.0396,16.0332,16.0396,7100.0
2009-08-26 12:35:00,25.34,25.35,25.32,25.32,36500.0,16.0332,16.0396,16.0206,16.0206,36500.0
2009-08-26 12:40:00,25.33,25.33,25.3,25.3,39000.0,16.0269,16.0269,16.0079,16.0079,39000.0
2009-08-26 12:45:00,25.3,25.31,25.25,25.27,104000.0,16.0079,16.0143,15.9763,15.989,104000.0
2009-08-26 12:50:00,25.27,25.27,25.26,25.26,21900.0,15.989,15.989,15.9826,15.9826,21900.0
2009-08-26 12:55:00,25.27,25.3,25.23,25.29,54100.0,15.989,16.0079,15.9636,16.0016,54100.0
2009-08-26 13:00:00,25.29,25.3,25.29,25.29,8600.0,16.0016,16.0079,16.0016,16.0016,8600.0
2009-08-26 13:05:00,25.29,25.29,25.25,25.26,18500.0,16.0016,16.0016,15.9763,15.9826,18500.0
2009-08-26 13:10:00,25.26,25.29,25.25,25.29,22900.0,15.9826,16.0016,15.9763,16.0016,22900.0
2009-08-26 13:15:00,25.29,25.29,25.24,25.25,24400.0,16.0016,16.0016,15.97,15.9763,24400.0
2009-08-26 13:20:00,25.25,25.29,25.25,25.29,12000.0,15.9763,16.0016,15.9763,16.0016,12000.0
2009-08-26 13:25:00,25.29,25.32,25.29,25.3,14400.0,16.0016,16.0206,16.0016,16.0079,14400.0
2009-08-26 13:30:00,25.31,25.33,25.3,25.33,11100.0,16.0143,16.0269,16.0079,16.0269,11100.0
2009-08-26 13:35:00,25.33,25.35,25.32,25.34,19700.0,16.0269,16.0396,16.0206,16.0332,19700.0
2009-08-26 13:40:00,25.35,25.35,25.32,25.35,30200.0,16.0396,16.0396,16.0206,16.0396,30200.0
2009-08-26 13:45:00,25.35,25.41,25.34,25.4,93300.0,16.0396,16.0775,16.0332,16.0712,93300.0
2009-08-26 13:50:00,25.4,25.41,25.39,25.39,6000.0,16.0712,16.0775,16.0649,16.0649,6000.0
2009-08-26 13:55:00,25.39,25.47,25.37,25.46,53800.0,16.0649,16.1155,16.0522,16.1092,53800.0
2009-08-26 14:00:00,25.45,25.48,25.42,25.42,30800.0,16.1028,16.1218,16.0839,16.0839,30800.0
2009-08-26 14:05:00,25.42,25.45,25.42,25.44,26900.0,16.0839,16.1028,16.0839,16.0965,26900.0
2009-08-26 14:10:00,25.45,25.45,25.42,25.43,13900.0,16.1028,16.1028,16.0839,16.0902,13900.0
2009-08-26 14:15:00,25.43,25.44,25.42,25.44,8200.0,16.0902,16.0965,16.0839,16.0965,8200.0
2009-08-26 14:20:00,25.44,25.44,25.41,25.42,22100.0,16.0965,16.0965,16.0775,16.0839,22100.0
2009-08-26 14:25:00,25.42,25.45,25.41,25.44,26000.0,16.0839,16.1028,16.0775,16.0965,26000.0
2009-08-26 14:30:00,25.44,25.46,25.41,25.41,30300.0,16.0965,16.1092,16.0775,16.0775,30300.0
2009-08-26 14:35:00,25.41,25.45,25.41,25.45,21400.0,16.0775,16.1028,16.0775,16.1028,21400.0
2009-08-26 14:40:00,25.44,25.45,25.42,25.45,23500.0,16.0965,16.1028,16.0839,16.1028,23500.0
2009-08-26 14:45:00,25.46,25.49,25.46,25.48,19600.0,16.1092,16.1282,16.1092,16.1218,19600.0
2009-08-26 14:50:00,25.49,25.49,25.42,25.43,57200.0,16.1282,16.1282,16.0839,16.0902,57200.0
2009-08-26 14:55:00,25.43,25.43,25.37,25.37,29700.0,16.0902,16.0902,16.0522,16.0522,29700.0
2009-08-26 15:00:00,25.37,25.38,25.37,25.37,21500.0,16.0522,16.0586,16.0522,16.0522,21500.0
2009-08-26 15:05:00,25.37,25.38,25.36,25.37,51400.0,16.0522,16.0586,16.0459,16.0522,51400.0
2009-08-26 15:10:00,25.37,25.38,25.36,25.38,12400.0,16.0522,16.0586,16.0459,16.0586,12400.0
2009-08-26 15:15:00,25.37,25.38,25.36,25.37,22900.0,16.0522,16.0586,16.0459,16.0522,22900.0
2009-08-26 15:20:00,25.37,25.38,25.37,25.38,26600.0,16.0522,16.0586,16.0522,16.0586,26600.0
2009-08-26 15:25:00,25.37,25.41,25.37,25.38,38200.0,16.0522,16.0775,16.0522,16.0586,38200.0
2009-08-26 15:30:00,25.39,25.41,25.35,25.38,94500.0,16.0649,16.0775,16.0396,16.0586,94500.0
2009-08-26 15:35:00,25.37,25.39,25.37,25.39,74900.0,16.0522,16.0649,16.0522,16.0649,74900.0
2009-08-26 15:40:00,25.39,25.4,25.38,25.39,49800.0,16.0649,16.0712,16.0586,16.0649,49800.0
2009-08-26 15:45:00,25.4,25.42,25.37,25.41,80000.0,16.0712,16.0839,16.0522,16.0775,80000.0
2009-08-26 15:50:00,25.41,25.46,25.4,25.45,82200.0,16.0775,16.1092,16.0712,16.1028,82200.0
2009-08-26 15:55:00,25.45,25.46,25.39,25.42,223900.0,16.1028,16.1092,16.0649,16.0839,223900.0
2009-08-27 09:30:00,25.44,25.45,25.31,25.35,93100.0,16.0965,16.1028,16.0143,16.0396,93100.0
2009-08-27 09:35:00,25.34,25.41,25.33,25.36,40400.0,16.0332,16.0775,16.0269,16.0459,40400.0
2009-08-27 09:40:00,25.35,25.38,25.3,25.34,72800.0,16.0396,16.0586,16.0079,16.0332,72800.0
2009-08-27 09:45:00,25.34,25.34,25.29,25.32,56200.0,16.0332,16.0332,16.0016,16.0206,56200.0
2009-08-27 09:50:00,25.31,25.33,25.17,25.22,74100.0,16.0143,16.0269,15.9257,15.9573,74100.0
2009-08-27 09:55:00,25.21,25.28,25.18,25.23,93100.0,15.951,15.9953,15.932,15.9636,93100.0
2009-08-27 10:00:00,25.22,25.23,25.07,25.1,127800.0,15.9573,15.9636,15.8624,15.8814,127800.0
2009-08-27 10:05:00,25.1,25.12,25.04,25.04,60100.0,15.8814,15.8941,15.8434,15.8434,60100.0
2009-08-27 10:10:00,25.06,25.07,25.04,25.05,44800.0,15.8561,15.8624,15.8434,15.8498,44800.0
2009-08-27 10:15:00,25.05,25.1,25.05,25.09,44100.0,15.8498,15.8814,15.8498,15.8751,44100.0
2009-08-27 10:20:00,25.1,25.2,25.09,25.17,63800.0,15.8814,15.9447,15.8751,15.9257,63800.0
2009-08-27 10:25:00,25.16,25.17,25.14,25.15,39900.0,15.9194,15.9257,15.9067,15.913,39900.0
2009-08-27 10:30:00,25.15,25.15,25.12,25.13,41100.0,15.913,15.913,15.8941,15.9004,41100.0
2009-08-27 10:35:00,25.12,25.13,25.04,25.06,62900.0,15.8941,15.9004,15.8434,15.8561,62900.0
2009-08-27 10:40:00,25.06,25.07,25.04,25.05,56100.0,15.8561,15.8624,15.8434,15.8498,56100.0
2009-08-27 10:45:00,25.05,25.06,25.01,25.01,35200.0,15.8498,15.8561,15.8245,15.8245,35200.0
2009-08-27 10:50:00,25.02,25.1,25.01,25.1,52600.0,15.8308,15.8814,15.8245,15.8814,52600.0
2009-08-27 10:55:00,25.1,25.12,25.07,25.11,50000.0,15.8814,15.8941,15.8624,15.8877,50000.0
2009-08-27 11:00:00,25.1,25.13,25.08,25.13,51100.0,15.8814,15.9004,15.8687,15.9004,51100.0
2009-08-27 11:05:00,25.13,25.14,25.07,25.08,27500.0,15.9004,15.9067,15.8624,15.8687,27500.0
2009-08-27 11:10:00,25.08,25.09,25.06,25.08,23700.0,15.8687,15.8751,15.8561,15.8687,23700.0
2009-08-27 11:15:00,25.09,25.09,25.05,25.08,56800.0,15.8751,15.8751,15.8498,15.8687,56800.0
2009-08-27 11:20:00,25.08,25.09,25.08,25.09,11900.0,15.8687,15.8751,15.8687,15.8751,11900.0
2009-08-27 11:25:00,25.1,25.15,25.09,25.15,16000.0,15.8814,15.913,15.8751,15.913,16000.0
2009-08-27 11:30:00,25.15,25.16,25.12,25.15,23700.0,15.913,15.9194,15.8941,15.913,23700.0
2009-08-27 11:35:00,25.15,25.17,25.13,25.14,26300.0,15.913,15.9257,15.9004,15.9067,26300.0
2009-08-27 11:40:00,25.14,25.14,25.13,25.13,13300.0,15.9067,15.9067,15.9004,15.9004,13300.0
2009-08-27 11:45:00,25.13,25.18,25.13,25.18,38200.0,15.9004,15.932,15.9004,15.932,38200.0
2009-08-27 11:50:00,25.18,25.18,25.16,25.17,8900.0,15.932,15.932,15.9194,15.9257,8900.0
2009-08-27 11:55:00,25.17,25.21,25.16,25.21,22200.0,15.9257,15.951,15.9194,15.951,22200.0
2009-08-27 12:00:00,25.2,25.24,25.2,25.24,29300.0,15.9447,15.97,15.9447,15.97,29300.0
2009-08-27 12:05:00,25.24,25.25,25.22,25.23,63000.0,15.97,15.9763,15.9573,15.9636,63000.0
2009-08-27 12:10:00,25.24,25.26,25.24,25.25,22600.0,15.97,15.9826,15.97,15.9763,22600.0
2009-08-27 12:15:00,25.25,25.28,25.25,25.26,18300.0,15.9763,15.9953,15.9763,15.9826,18300.0
2009-08-27 12:20:00,25.25,25.26,25.24,25.24,12200.0,15.9763,15.9826,15.97,15.97,12200.0
2009-08-27 12:25:00,25.24,25.26,25.24,25.25,147000.0,15.97,15.9826,15.97,15.9763,147000.0
2009-08-27 12:30:00,25.26,25.29,25.26,25.27,10200.0,15.9826,16.0016,15.9826,15.989,10200.0
2009-08-27 12:35:00,25.27,25.27,25.26,25.26,2900.0,15.989,15.989,15.9826,15.9826,2900.0
2009-08-27 12:40:00,25.26,25.27,25.23,25.26,21400.0,15.9826,15.989,15.9636,15.9826,21400.0
2009-08-27 12:45:00,25.26,25.3,25.25,25.3,47800.0,15.9826,16.0079,15.9763,16.0079,47800.0
2009-08-27 12:50:00,25.3,25.3,25.29,25.29,7600.0,16.0079,16.0079,16.0016,16.0016,7600.0
2009-08-27 12:55:00,25.3,25.33,25.29,25.33,15300.0,16.0079,16.0269,16.0016,16.0269,15300.0
2009-08-27 13:00:00,25.32,25.35,25.3,25.31,26000.0,16.0206,16.0396,16.0079,16.0143,26000.0
2009-08-27 13:05:00,25.3,25.34,25.29,25.31,24500.0,16.0079,16.0332,16.0016,16.0143,24500.0
2009-08-27 13:10:00,25.32,25.32,25.31,25.32,12600.0,16.0206,16.0206,16.0143,16.0206,12600.0
2009-08-27 13:15:00,25.32,25.35,25.31,25.35,38300.0,16.0206,16.0396,16.0143,16.0396,38300.0
2009-08-27 13:20:00,25.36,25.37,25.35,25.37,21600.0,16.0459,16.0522,16.0396,16.0522,21600.0
2009-08-27 13:25:00,25.36,25.37,25.34,25.35,24600.0,16.0459,16.0522,16.0332,16.0396,24600.0
2009-08-27 13:30:00,25.35,25.41,25.34,25.4,29000.0,16.0396,16.0775,16.0332,16.0712,29000.0
2009-08-27 13:35:00,25.41,25.42,25.39,25.41,32900.0,16.0775,16.0839,16.0649,16.0775,32900.0
2009-08-27 13:40:00,25.41,25.41,25.4,25.41,23100.0,16.0775,16.0775,16.0712,16.0775,23100.0
2009-08-27 13:45:00,25.41,25.45,25.4,25.42,46900.0,16.0775,16.1028,16.0712,16.0839,46900.0
2009-08-27 13:50:00,25.42,25.46,25.42,25.45,17000.0,16.0839,16.1092,16.0839,16.1028,17000.0
2009-08-27 13:55:00,25.46,25.49,25.45,25.47,46200.0,16.1092,16.1282,16.1028,16.1155,46200.0
2009-08-27 14:00:00,25.47,25.48,25.46,25.48,20300.0,16.1155,16.1218,16.1092,16.1218,20300.0
2009-08-27 14:05:00,25.48,25.53,25.47,25.52,57800.0,16.1218,16.1535,16.1155,16.1471,57800.0
2009-08-27 14:10:00,25.51,25.53,25.51,25.51,34000.0,16.1408,16.1535,16.1408,16.1408,34000.0
2009-08-27 14:15:00,25.51,25.52,25.48,25.48,13800.0,16.1408,16.1471,16.1218,16.1218,13800.0
2009-08-27 14:20:00,25.48,25.52,25.48,25.51,19200.0,16.1218,16.1471,16.1218,16.1408,19200.0
2009-08-27 14:25:00,25.52,25.52,25.51,25.51,9900.0,16.1471,16.1471,16.1408,16.1408,9900.0
2009-08-27 14:30:00,25.51,25.57,25.51,25.57,36800.0,16.1408,16.1788,16.1408,16.1788,36800.0
2009-08-27 14:35:00,25.56,25.59,25.56,25.58,46100.0,16.1724,16.1914,16.1724,16.1851,46100.0
2009-08-27 14:40:00,25.59,25.64,25.58,25.63,34100.0,16.1914,16.2231,16.1851,16.2167,34100.0
2009-08-27 14:45:00,25.63,25.64,25.62,25.63,21400.0,16.2167,16.2231,16.2104,16.2167,21400.0
2009-08-27 14:50:00,25.63,25.63,25.6,25.6,22200.0,16.2167,16.2167,16.1978,16.1978,22200.0
2009-08-27 14:55:00,25.6,25.61,25.59,25.6,28300.0,16.1978,16.2041,16.1914,16.1978,28300.0
2009-08-27 15:00:00,25.61,25.61,25.56,25.57,38100.0,16.2041,16.2041,16.1724,16.1788,38100.0
2009-08-27 15:05:00,25.57,25.61,25.56,25.61,50100.0,16.1788,16.2041,16.1724,16.2041,50100.0
2009-08-27 15:10:00,25.61,25.61,25.59,25.6,39500.0,16.2041,16.2041,16.1914,16.1978,39500.0
2009-08-27 15:15:00,25.59,25.62,25.59,25.6,39700.0,16.1914,16.2104,16.1914,16.1978,39700.0
2009-08-27 15:20:00,25.6,25.6,25.56,25.57,41100.0,16.1978,16.1978,16.1724,16.1788,41100.0
2009-08-27 15:25:00,25.56,25.57,25.54,25.55,52700.0,16.1724,16.1788,16.1598,16.1661,52700.0
2009-08-27 15:30:00,25.55,25.57,25.55,25.57,46600.0,16.1661,16.1788,16.1661,16.1788,46600.0
2009-08-27 15:35:00,25.57,25.59,25.56,25.59,43400.0,16.1788,16.1914,16.1724,16.1914,43400.0
2009-08-27 15:40:00,25.59,25.6,25.56,25.59,87100.0,16.1914,16.1978,16.1724,16.1914,87100.0
2009-08-27 15:45:00,25.58,25.6,25.57,25.6,65100.0,16.1851,16.1978,16.1788,16.1978,65100.0
2009-08-27 15:50:00,25.59,25.62,25.58,25.61,131200.0,16.1914,16.2104,16.1851,16.2041,131200.0
2009-08-27 15:55:00,25.61,25.62,25.57,25.61,193800.0,16.2041,16.2104,16.1788,16.2041,193800.0
2009-08-28 09:30:00,25.68,25.75,25.54,25.54,75200.0,16.2484,16.2927,16.1598,16.1598,75200.0
2009-08-28 09:35:00,25.53,25.63,25.52,25.63,56900.0,16.1535,16.2167,16.1471,16.2167,56900.0
2009-08-28 09:40:00,25.62,25.63,25.54,25.55,55700.0,16.2104,16.2167,16.1598,16.1661,55700.0
2009-08-28 09:45:00,25.55,25.66,25.54,25.63,97000.0,16.1661,16.2357,16.1598,16.2167,97000.0
2009-08-28 09:50:00,25.63,25.66,25.59,25.64,66900.0,16.2167,16.2357,16.1914,16.2231,66900.0
2009-08-28 09:55:00,25.65,25.66,25.53,25.54,56200.0,16.2294,16.2357,16.1535,16.1598,56200.0
2009-08-28 10:00:00,25.54,25.54,25.45,25.48,41700.0,16.1598,16.1598,16.1028,16.1218,41700.0
2009-08-28 10:05:00,25.45,25.48,25.43,25.47,70500.0,16.1028,16.1218,16.0902,16.1155,70500.0
2009-08-28 10:10:00,25.46,25.55,25.46,25.47,82100.0,16.1092,16.1661,16.1092,16.1155,82100.0
2009-08-28 10:15:00,25.48,25.53,25.47,25.51,97400.0,16.1218,16.1535,16.1155,16.1408,97400.0
2009-08-28 10:20:00,25.51,25.51,25.48,25.48,36600.0,16.1408,16.1408,16.1218,16.1218,36600.0
2009-08-28 10:25:00,25.48,25.49,25.44,25.46,65300.0,16.1218,16.1282,16.0965,16.1092,65300.0
2009-08-28 10:30:00,25.47,25.5,25.45,25.49,64000.0,16.1155,16.1345,16.1028,16.1282,64000.0
2009-08-28 10:35:00,25.49,25.52,25.47,25.51,46200.0,16.1282,16.1471,16.1155,16.1408,46200.0
2009-08-28 10:40:00,25.51,25.57,25.51,25.56,61200.0,16.1408,16.1788,16.1408,16.1724,61200.0
2009-08-28 10:45:00,25.55,25.56,25.55,25.55,15600.0,16.1661,16.1724,16.1661,16.1661,15600.0
2009-08-28 10:50:00,25.56,25.56,25.55,25.55,33500.0,16.1724,16.1724,16.1661,16.1661,33500.0
2009-08-28 10:55:00,25.55,25.56,25.53,25.53,30900.0,16.1661,16.1724,16.1535,16.1535,30900.0
2009-08-28 11:00:00,25.54,25.54,25.53,25.53,27500.0,16.1598,16.1598,16.1535,16.1535,27500.0
2009-08-28 11:05:00,25.53,25.59,25.51,25.51,97800.0,16.1535,16.1914,16.1408,16.1408,97800.0
2009-08-28 11:10:00,25.52,25.55,25.51,25.54,43400.0,16.1471,16.1661,16.1408,16.1598,43400.0
2009-08-28 11:15:00,25.54,25.55,25.54,25.54,19900.0,16.1598,16.1661,16.1598,16.1598,19900.0
2009-08-28 11:20:00,25.54,25.55,25.54,25.55,39600.0,16.1598,16.1661,16.1598,16.1661,39600.0
2009-08-28 11:25:00,25.54,25.55,25.5,25.5,65400.0,16.1598,16.1661,16.1345,16.1345,65400.0
2009-08-28 11:30:00,25.51,25.51,25.47,25.49,49500.0,16.1408,16.1408,16.1155,16.1282,49500.0
2009-08-28 11:35:00,25.48,25.49,25.47,25.47,29900.0,16.1218,16.1282,16.1155,16.1155,29900.0
2009-08-28 11:40:00,25.47,25.52,25.47,25.52,43400.0,16.1155,16.1471,16.1155,16.1471,43400.0
2009-08-28 11:45:00,25.52,25.52,25.51,25.51,26600.0,16.1471,16.1471,16.1408,16.1408,26600.0
2009-08-28 11:50:00,25.51,25.52,25.51,25.51,36800.0,16.1408,16.1471,16.1408,16.1408,36800.0
2009-08-28 11:55:00,25.51,25.57,25.5,25.56,53000.0,16.1408,16.1788,16.1345,16.1724,53000.0
2009-08-28 12:00:00,25.57,25.58,25.56,25.58,18800.0,16.1788,16.1851,16.1724,16.1851,18800.0
2009-08-28 12:05:00,25.58,25.58,25.57,25.58,8500.0,16.1851,16.1851,16.1788,16.1851,8500.0
2009-08-28 12:10:00,25.57,25.58,25.56,25.56,36200.0,16.1788,16.1851,16.1724,16.1724,36200.0
2009-08-28 12:15:00,25.56,25.57,25.51,25.52,36100.0,16.1724,16.1788,16.1408,16.1471,36100.0
2009-08-28 12:20:00,25.51,25.54,25.51,25.54,17300.0,16.1408,16.1598,16.1408,16.1598,17300.0
2009-08-28 12:25:00,25.53,25.55,25.51,25.55,58700.0,16.1535,16.1661,16.1408,16.1661,58700.0
2009-08-28 12:30:00,25.55,25.55,25.54,25.55,23500.0,16.1661,16.1661,16.1598,16.1661,23500.0
2009-08-28 12:35:00,25.54,25.55,25.54,25.54,17100.0,16.1598,16.1661,16.1598,16.1598,17100.0
2009-08-28 12:40:00,25.55,25.55,25.52,25.52,39600.0,16.1661,16.1661,16.1471,16.1471,39600.0
2009-08-28 12:45:00,25.53,25.56,25.52,25.55,32400.0,16.1535,16.1724,16.1471,16.1661,32400.0
2009-08-28 12:50:00,25.56,25.56,25.53,25.53,34200.0,16.1724,16.1724,16.1535,16.1535,34200.0
2009-08-28 12:55:00,25.53,25.54,25.53,25.53,15000.0,16.1535,16.1598,16.1535,16.1535,15000.0
2009-08-28 13:00:00,25.53,25.54,25.53,25.54,11000.0,16.1535,16.1598,16.1535,16.1598,11000.0
2009-08-28 13:05:00,25.54,25.54,25.53,25.53,8800.0,16.1598,16.1598,16.1535,16.1535,8800.0
2009-08-28 13:10:00,25.53,25.57,25.53,25.56,24800.0,16.1535,16.1788,16.1535,16.1724,24800.0
2009-08-28 13:15:00,25.55,25.58,25.55,25.58,32100.0,16.1661,16.1851,16.1661,16.1851,32100.0
2009-08-28 13:20:00,25.57,25.62,25.57,25.61,44500.0,16.1788,16.2104,16.1788,16.2041,44500.0
2009-08-28 13:25:00,25.61,25.62,25.6,25.61,8000.0,16.2041,16.2104,16.1978,16.2041,8000.0
2009-08-28 13:30:00,25.61,25.63,25.6,25.63,28300.0,16.2041,16.2167,16.1978,16.2167,28300.0
2009-08-28 13:35:00,25.62,25.64,25.62,25.63,37100.0,16.2104,16.2231,16.2104,16.2167,37100.0
2009-08-28 13:40:00,25.63,25.64,25.63,25.63,35700.0,16.2167,16.2231,16.2167,16.2167,35700.0
2009-08-28 13:45:00,25.63,25.63,25.61,25.61,23200.0,16.2167,16.2167,16.2041,16.2041,23200.0
2009-08-28 13:50:00,25.62,25.62,25.58,25.6,36000.0,16.2104,16.2104,16.1851,16.1978,36000.0
2009-08-28 13:55:00,25.59,25.61,25.59,25.6,47300.0,16.1914,16.2041,16.1914,16.1978,47300.0
2009-08-28 14:00:00,25.6,25.61,25.57,25.57,33400.0,16.1978,16.2041,16.1788,16.1788,33400.0
2009-08-28 14:05:00,25.56,25.57,25.55,25.56,25400.0,16.1724,16.1788,16.1661,16.1724,25400.0
2009-08-28 14:10:00,25.56,25.56,25.53,25.53,30100.0,16.1724,16.1724,16.1535,16.1535,30100.0
2009-08-28 14:15:00,25.54,25.54,25.52,25.53,27500.0,16.1598,16.1598,16.1471,16.1535,27500.0
2009-08-28 14:20:00,25.52,25.53,25.51,25.51,47400.0,16.1471,16.1535,16.1408,16.1408,47400.0
2009-08-28 14:25:00,25.51,25.52,25.51,25.52,20400.0,16.1408,16.1471,16.1408,16.1471,20400.0
2009-08-28 14:30:00,25.51,25.52,25.48,25.49,42900.0,16.1408,16.1471,16.1218,16.1282,42900.0
2009-08-28 14:35:00,25.48,25.53,25.48,25.52,30200.0,16.1218,16.1535,16.1218,16.1471,30200.0
2009-08-28 14:40:00,25.52,25.53,25.52,25.53,14700.0,16.1471,16.1535,16.1471,16.1535,14700.0
2009-08-28 14:45:00,25.53,25.54,25.52,25.54,16500.0,16.1535,16.1598,16.1471,16.1598,16500.0
2009-08-28 14:50:00,25.54,25.56,25.53,25.56,32800.0,16.1598,16.1724,16.1535,16.1724,32800.0
2009-08-28 14:55:00,25.56,25.59,25.55,25.59,29900.0,16.1724,16.1914,16.1661,16.1914,29900.0
2009-08-28 15:00:00,25.59,25.59,25.58,25.59,12000.0,16.1914,16.1914,16.1851,16.1914,12000.0
2009-08-28 15:05:00,25.58,25.59,25.55,25.57,35300.0,16.1851,16.1914,16.1661,16.1788,35300.0
2009-08-28 15:10:00,25.56,25.57,25.56,25.56,14700.0,16.1724,16.1788,16.1724,16.1724,14700.0
2009-08-28 15:15:00,25.57,25.57,25.56,25.57,10300.0,16.1788,16.1788,16.1724,16.1788,10300.0
2009-08-28 15:20:00,25.56,25.61,25.56,25.59,27500.0,16.1724,16.2041,16.1724,16.1914,27500.0
2009-08-28 15:25:00,25.59,25.61,25.59,25.61,19700.0,16.1914,16.2041,16.1914,16.2041,19700.0
2009-08-28 15:30:00,25.6,25.61,25.55,25.56,40900.0,16.1978,16.2041,16.1661,16.1724,40900.0
2009-08-28 15:35:00,25.56,25.59,25.55,25.59,35300.0,16.1724,16.1914,16.1661,16.1914,35300.0
2009-08-28 15:40:00,25.59,25.6,25.55,25.56,41300.0,16.1914,16.1978,16.1661,16.1724,41300.0
2009-08-28 15:45:00,25.56,25.57,25.52,25.56,62600.0,16.1724,16.1788,16.1471,16.1724,62600.0
2009-08-28 15:50:00,25.57,25.57,25.55,25.56,32300.0,16.1788,16.1788,16.1661,16.1724,32300.0
2009-08-28 15:55:00,25.56,25.61,25.56,25.59,103800.0,16.1724,16.2041,16.1724,16.1914,103800.0
2009-08-31 09:30:00,25.44,25.47,25.23,25.37,104900.0,16.0965,16.1155,15.9636,16.0522,104900.0
2009-08-31 09:35:00,25.37,25.45,25.36,25.37,39700.0,16.0522,16.1028,16.0459,16.0522,39700.0
2009-08-31 09:40:00,25.37,25.43,25.37,25.4,88000.0,16.0522,16.0902,16.0522,16.0712,88000.0
2009-08-31 09:45:00,25.39,25.45,25.36,25.38,44500.0,16.0649,16.1028,16.0459,16.0586,44500.0
2009-08-31 09:50:00,25.37,25.39,25.35,25.39,43500.0,16.0522,16.0649,16.0396,16.0649,43500.0
2009-08-31 09:55:00,25.38,25.41,25.38,25.4,31100.0,16.0586,16.0775,16.0586,16.0712,31100.0
2009-08-31 10:00:00,25.4,25.42,25.38,25.42,50800.0,16.0712,16.0839,16.0586,16.0839,50800.0
2009-08-31 10:05:00,25.41,25.45,25.41,25.43,16900.0,16.0775,16.1028,16.0775,16.0902,16900.0
2009-08-31 10:10:00,25.43,25.43,25.39,25.4,20500.0,16.0902,16.0902,16.0649,16.0712,20500.0
2009-08-31 10:15:00,25.39,25.4,25.37,25.38,30800.0,16.0649,16.0712,16.0522,16.0586,30800.0
2009-08-31 10:20:00,25.38,25.38,25.37,25.38,38700.0,16.0586,16.0586,16.0522,16.0586,38700.0
2009-08-31 10:25:00,25.38,25.4,25.37,25.38,37800.0,16.0586,16.0712,16.0522,16.0586,37800.0
2009-08-31 10:30:00,25.4,25.4,25.37,25.4,26600.0,16.0712,16.0712,16.0522,16.0712,26600.0
2009-08-31 10:35:00,25.4,25.4,25.39,25.4,10300.0,16.0712,16.0712,16.0649,16.0712,10300.0
2009-08-31 10:40:00,25.4,25.4,25.39,25.39,21800.0,16.0712,16.0712,16.0649,16.0649,21800.0
2009-08-31 10:45:00,25.4,25.4,25.39,25.4,23200.0,16.0712,16.0712,16.0649,16.0712,23200.0
2009-08-31 10:50:00,25.4,25.4,25.38,25.39,42100.0,16.0712,16.0712,16.0586,16.0649,42100.0
2009-08-31 10:55:00,25.4,25.41,25.39,25.4,21900.0,16.0712,16.0775,16.0649,16.0712,21900.0
2009-08-31 11:00:00,25.4,25.4,25.38,25.39,23300.0,16.0712,16.0712,16.0586,16.0649,23300.0
2009-08-31 11:05:00,25.39,25.39,25.38,25.39,14800.0,16.0649,16.0649,16.0586,16.0649,14800.0
2009-08-31 11:10:00,25.39,25.4,25.38,25.39,53300.0,16.0649,16.0712,16.0586,16.0649,53300.0
2009-08-31 11:15:00,25.4,25.41,25.39,25.41,47000.0,16.0712,16.0775,16.0649,16.0775,47000.0
2009-08-31 11:20:00,25.4,25.41,25.39,25.4,34400.0,16.0712,16.0775,16.0649,16.0712,34400.0
2009-08-31 11:25:00,25.4,25.41,25.39,25.41,18800.0,16.0712,16.0775,16.0649,16.0775,18800.0
2009-08-31 11:30:00,25.41,25.41,25.39,25.4,22300.0,16.0775,16.0775,16.0649,16.0712,22300.0
2009-08-31 11:35:00,25.41,25.42,25.4,25.42,19300.0,16.0775,16.0839,16.0712,16.0839,19300.0
2009-08-31 11:40:00,25.42,25.42,25.41,25.41,15000.0,16.0839,16.0839,16.0775,16.0775,15000.0
2009-08-31 11:45:00,25.42,25.42,25.41,25.42,6800.0,16.0839,16.0839,16.0775,16.0839,6800.0
2009-08-31 11:50:00,25.41,25.43,25.41,25.41,27800.0,16.0775,16.0902,16.0775,16.0775,27800.0
2009-08-31 11:55:00,25.42,25.44,25.41,25.44,16700.0,16.0839,16.0965,16.0775,16.0965,16700.0
2009-08-31 12:00:00,25.44,25.44,25.39,25.42,44900.0,16.0965,16.0965,16.0649,16.0839,44900.0
2009-08-31 12:05:00,25.42,25.42,25.39,25.39,25900.0,16.0839,16.0839,16.0649,16.0649,25900.0
2009-08-31 12:10:00,25.39,25.4,25.39,25.39,16400.0,16.0649,16.0712,16.0649,16.0649,16400.0
2009-08-31 12:15:00,25.4,25.4,25.39,25.4,13800.0,16.0712,16.0712,16.0649,16.0712,13800.0
2009-08-31 12:20:00,25.4,25.4,25.39,25.39,20300.0,16.0712,16.0712,16.0649,16.0649,20300.0
2009-08-31 12:25:00,25.4,25.4,25.39,25.39,11100.0,16.0712,16.0712,16.0649,16.0649,11100.0
2009-08-31 12:30:00,25.39,25.4,25.38,25.39,26400.0,16.0649,16.0712,16.0586,16.0649,26400.0
2009-08-31 12:35:00,25.39,25.4,25.36,25.38,60400.0,16.0649,16.0712,16.0459,16.0586,60400.0
2009-08-31 12:40:00,25.39,25.39,25.37,25.39,19600.0,16.0649,16.0649,16.0522,16.0649,19600.0
2009-08-31 12:45:00,25.38,25.39,25.38,25.39,19300.0,16.0586,16.0649,16.0586,16.0649,19300.0
2009-08-31 12:50:00,25.38,25.39,25.37,25.37,29200.0,16.0586,16.0649,16.0522,16.0522,29200.0
2009-08-31 12:55:00,25.38,25.39,25.37,25.38,39500.0,16.0586,16.0649,16.0522,16.0586,39500.0
2009-08-31 13:00:00,25.38,25.39,25.38,25.39,3800.0,16.0586,16.0649,16.0586,16.0649,3800.0
2009-08-31 13:05:00,25.39,25.39,25.38,25.39,3200.0,16.0649,16.0649,16.0586,16.0649,3200.0
2009-08-31 13:10:00,25.39,25.4,25.38,25.39,12900.0,16.0649,16.0712,16.0586,16.0649,12900.0
2009-08-31 13:15:00,25.4,25.4,25.39,25.4,5100.0,16.0712,16.0712,16.0649,16.0712,5100.0
2009-08-31 13:20:00,25.4,25.4,25.37,25.38,33200.0,16.0712,16.0712,16.0522,16.0586,33200.0
2009-08-31 13:25:00,25.38,25.39,25.38,25.38,8700.0,16.0586,16.0649,16.0586,16.0586,8700.0
2009-08-31 13:30:00,25.38,25.4,25.38,25.4,11100.0,16.0586,16.0712,16.0586,16.0712,11100.0
2009-08-31 13:35:00,25.4,25.4,25.38,25.39,13200.0,16.0712,16.0712,16.0586,16.0649,13200.0
2009-08-31 13:40:00,25.38,25.39,25.38,25.38,9100.0,16.0586,16.0649,16.0586,16.0586,9100.0
2009-08-31 13:45:00,25.39,25.39,25.36,25.36,47300.0,16.0649,16.0649,16.0459,16.0459,47300.0
2009-08-31 13:50:00,25.36,25.37,25.31,25.37,58000.0,16.0459,16.0522,16.0143,16.0522,58000.0
2009-08-31 13:55:00,25.37,25.37,25.36,25.36,8500.0,16.0522,16.0522,16.0459,16.0459,8500.0
2009-08-31 14:00:00,25.36,25.38,25.36,25.38,21900.0,16.0459,16.0586,16.0459,16.0586,21900.0
2009-08-31 14:05:00,25.38,25.4,25.37,25.4,17500.0,16.0586,16.0712,16.0522,16.0712,17500.0
2009-08-31 14:10:00,25.4,25.41,25.4,25.41,79100.0,16.0712,16.0775,16.0712,16.0775,79100.0
2009-08-31 14:15:00,25.4,25.41,25.4,25.4,17600.0,16.0712,16.0775,16.0712,16.0712,17600.0
2009-08-31 14:20:00,25.41,25.45,25.4,25.44,48800.0,16.0775,16.1028,16.0712,16.0965,48800.0
2009-08-31 14:25:00,25.44,25.45,25.4,25.4,36000.0,16.0965,16.1028,16.0712,16.0712,36000.0
2009-08-31 14:30:00,25.4,25.41,25.4,25.41,12800.0,16.0712,16.0775,16.0712,16.0775,12800.0
2009-08-31 14:35:00,25.41,25.43,25.41,25.42,29800.0,16.0775,16.0902,16.0775,16.0839,29800.0
2009-08-31 14:40:00,25.42,25.45,25.42,25.43,72900.0,16.0839,16.1028,16.0839,16.0902,72900.0
2009-08-31 14:45:00,25.43,25.44,25.43,25.43,7700.0,16.0902,16.0965,16.0902,16.0902,7700.0
2009-08-31 14:50:00,25.43,25.43,25.41,25.43,62100.0,16.0902,16.0902,16.0775,16.0902,62100.0
2009-08-31 14:55:00,25.43,25.43,25.42,25.43,25800.0,16.0902,16.0902,16.0839,16.0902,25800.0
2009-08-31 15:00:00,25.42,25.43,25.42,25.42,31700.0,16.0839,16.0902,16.0839,16.0839,31700.0
2009-08-31 15:05:00,25.42,25.43,25.42,25.43,12800.0,16.0839,16.0902,16.0839,16.0902,12800.0
2009-08-31 15:10:00,25.42,25.43,25.42,25.42,30800.0,16.0839,16.0902,16.0839,16.0839,30800.0
2009-08-31 15:15:00,25.42,25.43,25.42,25.42,49500.0,16.0839,16.0902,16.0839,16.0839,49500.0
2009-08-31 15:20:00,25.42,25.43,25.42,25.42,48500.0,16.0839,16.0902,16.0839,16.0839,48500.0
2009-08-31 15:25:00,25.43,25.43,25.42,25.42,120600.0,16.0902,16.0902,16.0839,16.0839,120600.0
2009-08-31 15:30:00,25.42,25.43,25.42,25.43,22200.0,16.0839,16.0902,16.0839,16.0902,22200.0
2009-08-31 15:35:00,25.42,25.43,25.42,25.42,52200.0,16.0839,16.0902,16.0839,16.0839,52200.0
2009-08-31 15:40:00,25.42,25.43,25.42,25.43,79900.0,16.0839,16.0902,16.0839,16.0902,79900.0
2009-08-31 15:45:00,25.43,25.47,25.42,25.45,137200.0,16.0902,16.1155,16.0839,16.1028,137200.0
2009-08-31 15:50:00,25.45,25.45,25.44,25.45,135700.0,16.1028,16.1028,16.0965,16.1028,135700.0
2009-08-31 15:55:00,25.45,25.47,25.44,25.47,237400.0,16.1028,16.1155,16.0965,16.1155,237400.0
2009-09-01 09:30:00,25.37,25.45,25.17,25.22,243900.0,16.0522,16.1028,15.9257,15.9573,243900.0
2009-09-01 09:35:00,25.22,25.31,25.21,25.22,87900.0,15.9573,16.0143,15.951,15.9573,87900.0
2009-09-01 09:40:00,25.23,25.39,25.22,25.39,53400.0,15.9636,16.0649,15.9573,16.0649,53400.0
2009-09-01 09:45:00,25.39,25.44,25.39,25.43,41000.0,16.0649,16.0965,16.0649,16.0902,41000.0
2009-09-01 09:50:00,25.44,25.46,25.37,25.37,40600.0,16.0965,16.1092,16.0522,16.0522,40600.0
2009-09-01 09:55:00,25.37,25.43,25.37,25.38,34300.0,16.0522,16.0902,16.0522,16.0586,34300.0
2009-09-01 10:00:00,25.38,25.48,25.36,25.48,97600.0,16.0586,16.1218,16.0459,16.1218,97600.0
2009-09-01 10:05:00,25.48,25.5,25.43,25.43,42600.0,16.1218,16.1345,16.0902,16.0902,42600.0
2009-09-01 10:10:00,25.43,25.5,25.39,25.39,49800.0,16.0902,16.1345,16.0649,16.0649,49800.0
2009-09-01 10:15:00,25.39,25.45,25.36,25.44,65500.0,16.0649,16.1028,16.0459,16.0965,65500.0
2009-09-01 10:20:00,25.44,25.5,25.42,25.48,41000.0,16.0965,16.1345,16.0839,16.1218,41000.0
2009-09-01 10:25:00,25.48,25.57,25.48,25.55,32000.0,16.1218,16.1788,16.1218,16.1661,32000.0
2009-09-01 10:30:00,25.54,25.58,25.52,25.55,45000.0,16.1598,16.1851,16.1471,16.1661,45000.0
2009-09-01 10:35:00,25.54,25.57,25.53,25.55,23900.0,16.1598,16.1788,16.1535,16.1661,23900.0
2009-09-01 10:40:00,25.55,25.56,25.52,25.52,28300.0,16.1661,16.1724,16.1471,16.1471,28300.0
2009-09-01 10:45:00,25.52,25.55,25.51,25.55,53100.0,16.1471,16.1661,16.1408,16.1661,53100.0
2009-09-01 10:50:00,25.54,25.58,25.53,25.57,34700.0,16.1598,16.1851,16.1535,16.1788,34700.0
2009-09-01 10:55:00,25.57,25.6,25.54,25.57,33500.0,16.1788,16.1978,16.1598,16.1788,33500.0
2009-09-01 11:00:00,25.56,25.56,25.53,25.56,31800.0,16.1724,16.1724,16.1535,16.1724,31800.0
2009-09-01 11:05:00,25.56,25.56,25.5,25.52,57500.0,16.1724,16.1724,16.1345,16.1471,57500.0
2009-09-01 11:10:00,25.52,25.52,25.42,25.44,46300.0,16.1471,16.1471,16.0839,16.0965,46300.0
2009-09-01 11:15:00,25.44,25.44,25.38,25.41,47600.0,16.0965,16.0965,16.0586,16.0775,47600.0
2009-09-01 11:20:00,25.41,25.42,25.37,25.41,60300.0,16.0775,16.0839,16.0522,16.0775,60300.0
2009-09-01 11:25:00,25.41,25.43,25.39,25.4,63400.0,16.0775,16.0902,16.0649,16.0712,63400.0
2009-09-01 11:30:00,25.4,25.41,25.37,25.38,52400.0,16.0712,16.0775,16.0522,16.0586,52400.0
2009-09-01 11:35:00,25.38,25.42,25.36,25.42,106900.0,16.0586,16.0839,16.0459,16.0839,106900.0
2009-09-01 11:40:00,25.41,25.42,25.38,25.38,65000.0,16.0775,16.0839,16.0586,16.0586,65000.0
2009-09-01 11:45:00,25.39,25.41,25.38,25.38,39100.0,16.0649,16.0775,16.0586,16.0586,39100.0
2009-09-01 11:50:00,25.38,25.42,25.38,25.41,52400.0,16.0586,16.0839,16.0586,16.0775,52400.0
2009-09-01 11:55:00,25.4,25.41,25.38,25.38,30900.0,16.0712,16.0775,16.0586,16.0586,30900.0
2009-09-01 12:00:00,25.38,25.43,25.38,25.41,42600.0,16.0586,16.0902,16.0586,16.0775,42600.0
2009-09-01 12:05:00,25.41,25.47,25.41,25.47,41300.0,16.0775,16.1155,16.0775,16.1155,41300.0
2009-09-01 12:10:00,25.46,25.47,25.4,25.43,95300.0,16.1092,16.1155,16.0712,16.0902,95300.0
2009-09-01 12:15:00,25.42,25.43,25.36,25.41,98200.0,16.0839,16.0902,16.0459,16.0775,98200.0
2009-09-01 12:20:00,25.42,25.42,25.38,25.4,108900.0,16.0839,16.0839,16.0586,16.0712,108900.0
2009-09-01 12:25:00,25.4,25.44,25.4,25.41,27700.0,16.0712,16.0965,16.0712,16.0775,27700.0
2009-09-01 12:30:00,25.4,25.41,25.37,25.4,23700.0,16.0712,16.0775,16.0522,16.0712,23700.0
2009-09-01 12:35:00,25.4,25.43,25.38,25.41,54500.0,16.0712,16.0902,16.0586,16.0775,54500.0
2009-09-01 12:40:00,25.41,25.43,25.41,25.41,26900.0,16.0775,16.0902,16.0775,16.0775,26900.0
2009-09-01 12:45:00,25.41,25.42,25.38,25.39,26500.0,16.0775,16.0839,16.0586,16.0649,26500.0
2009-09-01 12:50:00,25.38,25.41,25.37,25.38,61400.0,16.0586,16.0775,16.0522,16.0586,61400.0
2009-09-01 12:55:00,25.38,25.39,25.37,25.38,27700.0,16.0586,16.0649,16.0522,16.0586,27700.0
2009-09-01 13:00:00,25.39,25.4,25.38,25.38,29500.0,16.0649,16.0712,16.0586,16.0586,29500.0
2009-09-01 13:05:00,25.39,25.39,25.35,25.35,55800.0,16.0649,16.0649,16.0396,16.0396,55800.0
2009-09-01 13:10:00,25.35,25.36,25.35,25.35,29700.0,16.0396,16.0459,16.0396,16.0396,29700.0
2009-09-01 13:15:00,25.35,25.36,25.33,25.34,24400.0,16.0396,16.0459,16.0269,16.0332,24400.0
2009-09-01 13:20:00,25.33,25.34,25.31,25.33,39900.0,16.0269,16.0332,16.0143,16.0269,39900.0
2009-09-01 13:25:00,25.33,25.35,25.33,25.34,13900.0,16.0269,16.0396,16.0269,16.0332,13900.0
2009-09-01 13:30:00,25.34,25.35,25.29,25.33,67300.0,16.0332,16.0396,16.0016,16.0269,67300.0
2009-09-01 13:35:00,25.33,25.36,25.32,25.33,59800.0,16.0269,16.0459,16.0206,16.0269,59800.0
2009-09-01 13:40:00,25.34,25.37,25.33,25.36,54800.0,16.0332,16.0522,16.0269,16.0459,54800.0
2009-09-01 13:45:00,25.35,25.39,25.35,25.37,45700.0,16.0396,16.0649,16.0396,16.0522,45700.0
2009-09-01 13:50:00,25.37,25.41,25.36,25.4,62400.0,16.0522,16.0775,16.0459,16.0712,62400.0
2009-09-01 13:55:00,25.4,25.41,25.39,25.39,26600.0,16.0712,16.0775,16.0649,16.0649,26600.0
2009-09-01 14:00:00,25.39,25.41,25.39,25.39,20100.0,16.0649,16.0775,16.0649,16.0649,20100.0
2009-09-01 14:05:00,25.39,25.4,25.37,25.38,24500.0,16.0649,16.0712,16.0522,16.0586,24500.0
2009-09-01 14:10:00,25.38,25.41,25.37,25.41,29600.0,16.0586,16.0775,16.0522,16.0775,29600.0
2009-09-01 14:15:00,25.4,25.41,25.37,25.38,39000.0,16.0712,16.0775,16.0522,16.0586,39000.0
2009-09-01 14:20:00,25.38,25.39,25.37,25.39,42300.0,16.0586,16.0649,16.0522,16.0649,42300.0
2009-09-01 14:25:00,25.38,25.4,25.36,25.39,32400.0,16.0586,16.0712,16.0459,16.0649,32400.0
2009-09-01 14:30:00,25.39,25.4,25.37,25.39,33700.0,16.0649,16.0712,16.0522,16.0649,33700.0
2009-09-01 14:35:00,25.39,25.4,25.38,25.38,21400.0,16.0649,16.0712,16.0586,16.0586,21400.0
2009-09-01 14:40:00,25.38,25.39,25.34,25.36,54000.0,16.0586,16.0649,16.0332,16.0459,54000.0
2009-09-01 14:45:00,25.36,25.39,25.35,25.36,51600.0,16.0459,16.0649,16.0396,16.0459,51600.0
2009-09-01 14:50:00,25.36,25.38,25.36,25.37,42300.0,16.0459,16.0586,16.0459,16.0522,42300.0
2009-09-01 14:55:00,25.37,25.38,25.36,25.36,28600.0,16.0522,16.0586,16.0459,16.0459,28600.0
2009-09-01 15:00:00,25.36,25.37,25.35,25.37,31300.0,16.0459,16.0522,16.0396,16.0522,31300.0
2009-09-01 15:05:00,25.37,25.37,25.36,25.36,87600.0,16.0522,16.0522,16.0459,16.0459,87600.0
2009-09-01 15:10:00,25.35,25.4,25.35,25.4,58900.0,16.0396,16.0712,16.0396,16.0712,58900.0
2009-09-01 15:15:00,25.4,25.4,25.38,25.39,54500.0,16.0712,16.0712,16.0586,16.0649,54500.0
2009-09-01 15:20:00,25.39,25.39,25.38,25.39,36500.0,16.0649,16.0649,16.0586,16.0649,36500.0
2009-09-01 15:25:00,25.38,25.39,25.38,25.38,103700.0,16.0586,16.0649,16.0586,16.0586,103700.0
2009-09-01 15:30:00,25.39,25.42,25.38,25.42,94300.0,16.0649,16.0839,16.0586,16.0839,94300.0
2009-09-01 15:35:00,25.41,25.42,25.4,25.41,64400.0,16.0775,16.0839,16.0712,16.0775,64400.0
2009-09-01 15:40:00,25.41,25.41,25.37,25.38,130000.0,16.0775,16.0775,16.0522,16.0586,130000.0
2009-09-01 15:45:00,25.38,25.38,25.33,25.34,116000.0,16.0586,16.0586,16.0269,16.0332,116000.0
2009-09-01 15:50:00,25.33,25.37,25.33,25.37,173900.0,16.0269,16.0522,16.0269,16.0522,173900.0
2009-09-01 15:55:00,25.37,25.37,25.33,25.33,325100.0,16.0522,16.0522,16.0269,16.0269,325100.0
2009-09-02 09:30:00,25.24,25.44,25.12,25.23,94200.0,15.97,16.0965,15.8941,15.9636,94200.0
2009-09-02 09:35:00,25.23,25.27,25.1,25.1,61100.0,15.9636,15.989,15.8814,15.8814,61100.0
2009-09-02 09:40:00,25.1,25.18,25.09,25.1,42000.0,15.8814,15.932,15.8751,15.8814,42000.0
2009-09-02 09:45:00,25.1,25.16,25.07,25.08,68300.0,15.8814,15.9194,15.8624,15.8687,68300.0
2009-09-02 09:50:00,25.1,25.14,25.07,25.13,52800.0,15.8814,15.9067,15.8624,15.9004,52800.0
2009-09-02 09:55:00,25.12,25.12,25.1,25.12,33300.0,15.8941,15.8941,15.8814,15.8941,33300.0
2009-09-02 10:00:00,25.11,25.13,25.07,25.11,77500.0,15.8877,15.9004,15.8624,15.8877,77500.0
2009-09-02 10:05:00,25.1,25.12,25.08,25.1,66600.0,15.8814,15.8941,15.8687,15.8814,66600.0
2009-09-02 10:10:00,25.1,25.15,25.1,25.14,46100.0,15.8814,15.913,15.8814,15.9067,46100.0
2009-09-02 10:15:00,25.13,25.17,25.13,25.16,48200.0,15.9004,15.9257,15.9004,15.9194,48200.0
2009-09-02 10:20:00,25.15,25.16,25.14,25.16,44000.0,15.913,15.9194,15.9067,15.9194,44000.0
2009-09-02 10:25:00,25.17,25.2,25.16,25.19,28100.0,15.9257,15.9447,15.9194,15.9383,28100.0
2009-09-02 10:30:00,25.19,25.2,25.12,25.13,55300.0,15.9383,15.9447,15.8941,15.9004,55300.0
2009-09-02 10:35:00,25.13,25.19,25.13,25.19,24600.0,15.9004,15.9383,15.9004,15.9383,24600.0
2009-09-02 10:40:00,25.19,25.2,25.16,25.18,70600.0,15.9383,15.9447,15.9194,15.932,70600.0
2009-09-02 10:45:00,25.18,25.19,25.18,25.19,13600.0,15.932,15.9383,15.932,15.9383,13600.0
2009-09-02 10:50:00,25.19,25.2,25.18,25.2,33200.0,15.9383,15.9447,15.932,15.9447,33200.0
2009-09-02 10:55:00,25.2,25.26,25.2,25.24,67700.0,15.9447,15.9826,15.9447,15.97,67700.0
2009-09-02 11:00:00,25.22,25.24,25.2,25.22,40200.0,15.9573,15.97,15.9447,15.9573,40200.0
2009-09-02 11:05:00,25.22,25.25,25.22,25.24,28500.0,15.9573,15.9763,15.9573,15.97,28500.0
2009-09-02 11:10:00,25.24,25.26,25.24,25.26,24700.0,15.97,15.9826,15.97,15.9826,24700.0
2009-09-02 11:15:00,25.26,25.29,25.23,25.28,43600.0,15.9826,16.0016,15.9636,15.9953,43600.0
2009-09-02 11:20:00,25.27,25.29,25.25,25.25,28400.0,15.989,16.0016,15.9763,15.9763,28400.0
2009-09-02 11:25:00,25.25,25.28,25.24,25.25,30800.0,15.9763,15.9953,15.97,15.9763,30800.0
2009-09-02 11:30:00,25.25,25.25,25.16,25.16,72000.0,15.9763,15.9763,15.9194,15.9194,72000.0
2009-09-02 11:35:00,25.16,25.19,25.15,25.16,34500.0,15.9194,15.9383,15.913,15.9194,34500.0
2009-09-02 11:40:00,25.16,25.17,25.15,25.15,15700.0,15.9194,15.9257,15.913,15.913,15700.0
2009-09-02 11:45:00,25.16,25.17,25.13,25.14,50600.0,15.9194,15.9257,15.9004,15.9067,50600.0
2009-09-02 11:50:00,25.14,25.16,25.13,25.15,33300.0,15.9067,15.9194,15.9004,15.913,33300.0
2009-09-02 11:55:00,25.15,25.15,25.09,25.11,39900.0,15.913,15.913,15.8751,15.8877,39900.0
2009-09-02 12:00:00,25.1,25.13,25.09,25.1,29500.0,15.8814,15.9004,15.8751,15.8814,29500.0
2009-09-02 12:05:00,25.09,25.1,25.09,25.1,16600.0,15.8751,15.8814,15.8751,15.8814,16600.0
2009-09-02 12:10:00,25.1,25.1,25.09,25.09,40600.0,15.8814,15.8814,15.8751,15.8751,40600.0
2009-09-02 12:15:00,25.09,25.1,25.09,25.1,19800.0,15.8751,15.8814,15.8751,15.8814,19800.0
2009-09-02 12:20:00,25.1,25.1,25.09,25.1,22100.0,15.8814,15.8814,15.8751,15.8814,22100.0
2009-09-02 12:25:00,25.1,25.1,25.09,25.1,15400.0,15.8814,15.8814,15.8751,15.8814,15400.0
2009-09-02 12:30:00,25.1,25.12,25.09,25.1,33600.0,15.8814,15.8941,15.8751,15.8814,33600.0
2009-09-02 12:35:00,25.1,25.1,25.09,25.1,12700.0,15.8814,15.8814,15.8751,15.8814,12700.0
2009-09-02 12:40:00,25.1,25.1,25.09,25.09,26800.0,15.8814,15.8814,15.8751,15.8751,26800.0
2009-09-02 12:45:00,25.1,25.1,25.06,25.07,56500.0,15.8814,15.8814,15.8561,15.8624,56500.0
2009-09-02 12:50:00,25.07,25.09,25.06,25.08,19500.0,15.8624,15.8751,15.8561,15.8687,19500.0
2009-09-02 12:55:00,25.08,25.1,25.08,25.1,26200.0,15.8687,15.8814,15.8687,15.8814,26200.0
2009-09-02 13:00:00,25.09,25.13,25.09,25.1,41200.0,15.8751,15.9004,15.8751,15.8814,41200.0
2009-09-02 13:05:00,25.1,25.11,25.08,25.08,21200.0,15.8814,15.8877,15.8687,15.8687,21200.0
2009-09-02 13:10:00,25.09,25.09,25.08,25.08,13800.0,15.8751,15.8751,15.8687,15.8687,13800.0
2009-09-02 13:15:00,25.09,25.1,25.08,25.09,24700.0,15.8751,15.8814,15.8687,15.8751,24700.0
2009-09-02 13:20:00,25.1,25.11,25.09,25.11,14100.0,15.8814,15.8877,15.8751,15.8877,14100.0
2009-09-02 13:25:00,25.11,25.14,25.1,25.14,16800.0,15.8877,15.9067,15.8814,15.9067,16800.0
2009-09-02 13:30:00,25.14,25.14,25.09,25.1,29000.0,15.9067,15.9067,15.8751,15.8814,29000.0
2009-09-02 13:35:00,25.1,25.11,25.09,25.1,12000.0,15.8814,15.8877,15.8751,15.8814,12000.0
2009-09-02 13:40:00,25.1,25.13,25.1,25.12,18400.0,15.8814,15.9004,15.8814,15.8941,18400.0
2009-09-02 13:45:00,25.13,25.14,25.12,25.13,15600.0,15.9004,15.9067,15.8941,15.9004,15600.0
2009-09-02 13:50:00,25.14,25.16,25.13,25.16,19400.0,15.9067,15.9194,15.9004,15.9194,19400.0
2009-09-02 13:55:00,25.15,25.17,25.15,25.16,16200.0,15.913,15.9257,15.913,15.9194,16200.0
2009-09-02 14:00:00,25.16,25.17,25.12,25.15,57900.0,15.9194,15.9257,15.8941,15.913,57900.0
2009-09-02 14:05:00,25.14,25.18,25.14,25.17,14200.0,15.9067,15.932,15.9067,15.9257,14200.0
2009-09-02 14:10:00,25.18,25.18,25.17,25.18,8000.0,15.932,15.932,15.9257,15.932,8000.0
2009-09-02 14:15:00,25.18,25.19,25.16,25.16,40400.0,15.932,15.9383,15.9194,15.9194,40400.0
2009-09-02 14:20:00,25.17,25.18,25.16,25.17,13300.0,15.9257,15.932,15.9194,15.9257,13300.0
2009-09-02 14:25:00,25.18,25.18,25.17,25.17,18500.0,15.932,15.932,15.9257,15.9257,18500.0
2009-09-02 14:30:00,25.18,25.2,25.17,25.2,26900.0,15.932,15.9447,15.9257,15.9447,26900.0
2009-09-02 14:35:00,25.2,25.2,25.19,25.2,14100.0,15.9447,15.9447,15.9383,15.9447,14100.0
2009-09-02 14:40:00,25.19,25.22,25.19,25.2,35300.0,15.9383,15.9573,15.9383,15.9447,35300.0
2009-09-02 14:45:00,25.19,25.19,25.18,25.19,16300.0,15.9383,15.9383,15.932,15.9383,16300.0
2009-09-02 14:50:00,25.19,25.2,25.19,25.19,14200.0,15.9383,15.9447,15.9383,15.9383,14200.0
2009-09-02 14:55:00,25.2,25.2,25.18,25.19,30000.0,15.9447,15.9447,15.932,15.9383,30000.0
2009-09-02 15:00:00,25.19,25.19,25.18,25.18,12400.0,15.9383,15.9383,15.932,15.932,12400.0
2009-09-02 15:05:00,25.19,25.21,25.18,25.21,28700.0,15.9383,15.951,15.932,15.951,28700.0
2009-09-02 15:10:00,25.2,25.21,25.2,25.21,25700.0,15.9447,15.951,15.9447,15.951,25700.0
2009-09-02 15:15:00,25.21,25.26,25.2,25.26,31000.0,15.951,15.9826,15.9447,15.9826,31000.0
2009-09-02 15:20:00,25.26,25.26,25.25,25.26,19900.0,15.9826,15.9826,15.9763,15.9826,19900.0
2009-09-02 15:25:00,25.26,25.26,25.22,25.23,53000.0,15.9826,15.9826,15.9573,15.9636,53000.0
2009-09-02 15:30:00,25.24,25.25,25.23,25.24,26700.0,15.97,15.9763,15.9636,15.97,26700.0
2009-09-02 15:35:00,25.24,25.28,25.24,25.28,54900.0,15.97,15.9953,15.97,15.9953,54900.0
2009-09-02 15:40:00,25.28,25.28,25.25,25.27,60500.0,15.9953,15.9953,15.9763,15.989,60500.0
2009-09-02 15:45:00,25.26,25.27,25.23,25.23,36200.0,15.9826,15.989,15.9636,15.9636,36200.0
2009-09-02 15:50:00,25.23,25.24,25.21,25.21,78300.0,15.9636,15.97,15.951,15.951,78300.0
2009-09-02 15:55:00,25.21,25.22,25.19,25.19,143600.0,15.951,15.9573,15.9383,15.9383,143600.0
2009-09-03 09:30:00,25.28,25.29,25.12,25.25,209700.0,15.9953,16.0016,15.8941,15.9763,209700.0
2009-09-03 09:35:00,25.25,25.28,25.22,25.26,50600.0,15.9763,15.9953,15.9573,15.9826,50600.0
2009-09-03 09:40:00,25.25,25.26,25.16,25.23,47800.0,15.9763,15.9826,15.9194,15.9636,47800.0
2009-09-03 09:45:00,25.23,25.27,25.2,25.23,37600.0,15.9636,15.989,15.9447,15.9636,37600.0
2009-09-03 09:50:00,25.22,25.29,25.22,25.24,87800.0,15.9573,16.0016,15.9573,15.97,87800.0
2009-09-03 09:55:00,25.24,25.27,25.2,25.25,37700.0,15.97,15.989,15.9447,15.9763,37700.0
2009-09-03 10:00:00,25.26,25.3,25.18,25.25,58900.0,15.9826,16.0079,15.932,15.9763,58900.0
2009-09-03 10:05:00,25.25,25.25,25.2,25.24,44500.0,15.9763,15.9763,15.9447,15.97,44500.0
2009-09-03 10:10:00,25.23,25.24,25.2,25.24,34800.0,15.9636,15.97,15.9447,15.97,34800.0
2009-09-03 10:15:00,25.24,25.3,25.23,25.3,88900.0,15.97,16.0079,15.9636,16.0079,88900.0
2009-09-03 10:20:00,25.29,25.33,25.25,25.3,42400.0,16.0016,16.0269,15.9763,16.0079,42400.0
2009-09-03 10:25:00,25.31,25.33,25.28,25.33,31600.0,16.0143,16.0269,15.9953,16.0269,31600.0
2009-09-03 10:30:00,25.33,25.37,25.32,25.35,58200.0,16.0269,16.0522,16.0206,16.0396,58200.0
2009-09-03 10:35:00,25.35,25.36,25.33,25.34,17900.0,16.0396,16.0459,16.0269,16.0332,17900.0
2009-09-03 10:40:00,25.34,25.35,25.32,25.34,25000.0,16.0332,16.0396,16.0206,16.0332,25000.0
2009-09-03 10:45:00,25.35,25.36,25.32,25.34,25600.0,16.0396,16.0459,16.0206,16.0332,25600.0
2009-09-03 10:50:00,25.34,25.37,25.33,25.36,19300.0,16.0332,16.0522,16.0269,16.0459,19300.0
2009-09-03 10:55:00,25.36,25.36,25.33,25.34,28800.0,16.0459,16.0459,16.0269,16.0332,28800.0
2009-09-03 11:00:00,25.35,25.4,25.33,25.34,59400.0,16.0396,16.0712,16.0269,16.0332,59400.0
2009-09-03 11:05:00,25.33,25.34,25.33,25.33,14800.0,16.0269,16.0332,16.0269,16.0269,14800.0
2009-09-03 11:10:00,25.33,25.4,25.33,25.39,94700.0,16.0269,16.0712,16.0269,16.0649,94700.0
2009-09-03 11:15:00,25.38,25.39,25.35,25.35,28300.0,16.0586,16.0649,16.0396,16.0396,28300.0
2009-09-03 11:20:00,25.35,25.36,25.32,25.33,36600.0,16.0396,16.0459,16.0206,16.0269,36600.0
2009-09-03 11:25:00,25.34,25.36,25.26,25.34,152800.0,16.0332,16.0459,15.9826,16.0332,152800.0
2009-09-03 11:30:00,25.33,25.36,25.33,25.35,24900.0,16.0269,16.0459,16.0269,16.0396,24900.0
2009-09-03 11:35:00,25.35,25.4,25.34,25.35,20600.0,16.0396,16.0712,16.0332,16.0396,20600.0
2009-09-03 11:40:00,25.35,25.39,25.34,25.35,34200.0,16.0396,16.0649,16.0332,16.0396,34200.0
2009-09-03 11:45:00,25.34,25.35,25.34,25.34,9200.0,16.0332,16.0396,16.0332,16.0332,9200.0
2009-09-03 11:50:00,25.35,25.36,25.33,25.33,20000.0,16.0396,16.0459,16.0269,16.0269,20000.0
2009-09-03 11:55:00,25.33,25.34,25.3,25.33,40200.0,16.0269,16.0332,16.0079,16.0269,40200.0
2009-09-03 12:00:00,25.33,25.34,25.3,25.3,16700.0,16.0269,16.0332,16.0079,16.0079,16700.0
2009-09-03 12:05:00,25.3,25.34,25.3,25.33,25200.0,16.0079,16.0332,16.0079,16.0269,25200.0
2009-09-03 12:10:00,25.33,25.35,25.31,25.31,27000.0,16.0269,16.0396,16.0143,16.0143,27000.0
2009-09-03 12:15:00,25.31,25.34,25.31,25.34,25000.0,16.0143,16.0332,16.0143,16.0332,25000.0
2009-09-03 12:20:00,25.33,25.34,25.33,25.34,11400.0,16.0269,16.0332,16.0269,16.0332,11400.0
2009-09-03 12:25:00,25.33,25.34,25.33,25.33,20900.0,16.0269,16.0332,16.0269,16.0269,20900.0
2009-09-03 12:30:00,25.34,25.34,25.31,25.31,15600.0,16.0332,16.0332,16.0143,16.0143,15600.0
2009-09-03 12:35:00,25.31,25.32,25.31,25.32,6000.0,16.0143,16.0206,16.0143,16.0206,6000.0
2009-09-03 12:40:00,25.32,25.33,25.31,25.33,25300.0,16.0206,16.0269,16.0143,16.0269,25300.0
2009-09-03 12:45:00,25.33,25.33,25.32,25.32,7900.0,16.0269,16.0269,16.0206,16.0206,7900.0
2009-09-03 12:50:00,25.32,25.33,25.32,25.32,10400.0,16.0206,16.0269,16.0206,16.0206,10400.0
2009-09-03 12:55:00,25.33,25.33,25.31,25.31,23200.0,16.0269,16.0269,16.0143,16.0143,23200.0
2009-09-03 13:00:00,25.31,25.33,25.31,25.33,21200.0,16.0143,16.0269,16.0143,16.0269,21200.0
2009-09-03 13:05:00,25.33,25.34,25.32,25.32,16500.0,16.0269,16.0332,16.0206,16.0206,16500.0
2009-09-03 13:10:00,25.33,25.36,25.33,25.36,13900.0,16.0269,16.0459,16.0269,16.0459,13900.0
2009-09-03 13:15:00,25.36,25.39,25.35,25.39,36000.0,16.0459,16.0649,16.0396,16.0649,36000.0
2009-09-03 13:20:00,25.39,25.41,25.38,25.41,19000.0,16.0649,16.0775,16.0586,16.0775,19000.0
2009-09-03 13:25:00,25.41,25.42,25.39,25.4,42600.0,16.0775,16.0839,16.0649,16.0712,42600.0
2009-09-03 13:30:00,25.39,25.42,25.39,25.41,27000.0,16.0649,16.0839,16.0649,16.0775,27000.0
2009-09-03 13:35:00,25.42,25.43,25.4,25.43,44000.0,16.0839,16.0902,16.0712,16.0902,44000.0
2009-09-03 13:40:00,25.43,25.44,25.39,25.39,45400.0,16.0902,16.0965,16.0649,16.0649,45400.0
2009-09-03 13:45:00,25.4,25.42,25.39,25.41,59900.0,16.0712,16.0839,16.0649,16.0775,59900.0
2009-09-03 13:50:00,25.41,25.42,25.38,25.4,16800.0,16.0775,16.0839,16.0586,16.0712,16800.0
2009-09-03 13:55:00,25.41,25.42,25.39,25.39,15500.0,16.0775,16.0839,16.0649,16.0649,15500.0
2009-09-03 14:00:00,25.39,25.4,25.39,25.4,8300.0,16.0649,16.0712,16.0649,16.0712,8300.0
2009-09-03 14:05:00,25.4,25.4,25.39,25.39,11500.0,16.0712,16.0712,16.0649,16.0649,11500.0
2009-09-03 14:10:00,25.4,25.4,25.39,25.39,24400.0,16.0712,16.0712,16.0649,16.0649,24400.0
2009-09-03 14:15:00,25.39,25.4,25.39,25.39,10300.0,16.0649,16.0712,16.0649,16.0649,10300.0
2009-09-03 14:20:00,25.4,25.4,25.38,25.39,23700.0,16.0712,16.0712,16.0586,16.0649,23700.0
2009-09-03 14:25:00,25.38,25.4,25.38,25.4,20700.0,16.0586,16.0712,16.0586,16.0712,20700.0
2009-09-03 14:30:00,25.4,25.4,25.38,25.39,25300.0,16.0712,16.0712,16.0586,16.0649,25300.0
2009-09-03 14:35:00,25.39,25.39,25.37,25.38,18300.0,16.0649,16.0649,16.0522,16.0586,18300.0
2009-09-03 14:40:00,25.38,25.38,25.36,25.36,20400.0,16.0586,16.0586,16.0459,16.0459,20400.0
2009-09-03 14:45:00,25.36,25.4,25.36,25.38,43500.0,16.0459,16.0712,16.0459,16.0586,43500.0
2009-09-03 14:50:00,25.38,25.39,25.38,25.38,13600.0,16.0586,16.0649,16.0586,16.0586,13600.0
2009-09-03 14:55:00,25.39,25.4,25.38,25.38,35600.0,16.0649,16.0712,16.0586,16.0586,35600.0
2009-09-03 15:00:00,25.38,25.4,25.37,25.37,45500.0,16.0586,16.0712,16.0522,16.0522,45500.0
2009-09-03 15:05:00,25.38,25.38,25.36,25.36,24400.0,16.0586,16.0586,16.0459,16.0459,24400.0
2009-09-03 15:10:00,25.37,25.38,25.36,25.38,29700.0,16.0522,16.0586,16.0459,16.0586,29700.0
2009-09-03 15:15:00,25.38,25.39,25.36,25.37,33400.0,16.0586,16.0649,16.0459,16.0522,33400.0
2009-09-03 15:20:00,25.36,25.38,25.35,25.36,48700.0,16.0459,16.0586,16.0396,16.0459,48700.0
2009-09-03 15:25:00,25.37,25.37,25.36,25.37,17900.0,16.0522,16.0522,16.0459,16.0522,17900.0
2009-09-03 15:30:00,25.37,25.42,25.36,25.4,49500.0,16.0522,16.0839,16.0459,16.0712,49500.0
2009-09-03 15:35:00,25.41,25.46,25.4,25.46,48100.0,16.0775,16.1092,16.0712,16.1092,48100.0
2009-09-03 15:40:00,25.45,25.46,25.45,25.45,47700.0,16.1028,16.1092,16.1028,16.1028,47700.0
2009-09-03 15:45:00,25.45,25.47,25.43,25.46,121100.0,16.1028,16.1155,16.0902,16.1092,121100.0
2009-09-03 15:50:00,25.46,25.47,25.45,25.45,134200.0,16.1092,16.1155,16.1028,16.1028,134200.0
2009-09-03 15:55:00,25.45,25.46,25.44,25.45,297500.0,16.1028,16.1092,16.0965,16.1028,297500.0
2009-09-04 09:30:00,25.4,25.62,25.37,25.56,61800.0,16.0712,16.2104,16.0522,16.1724,61800.0
2009-09-04 09:35:00,25.56,25.58,25.49,25.53,33100.0,16.1724,16.1851,16.1282,16.1535,33100.0
2009-09-04 09:40:00,25.51,25.59,25.5,25.55,17300.0,16.1408,16.1914,16.1345,16.1661,17300.0
2009-09-04 09:45:00,25.56,25.59,25.52,25.53,19100.0,16.1724,16.1914,16.1471,16.1535,19100.0
2009-09-04 09:50:00,25.53,25.53,25.47,25.52,39600.0,16.1535,16.1535,16.1155,16.1471,39600.0
2009-09-04 09:55:00,25.52,25.53,25.52,25.52,54400.0,16.1471,16.1535,16.1471,16.1471,54400.0
2009-09-04 10:00:00,25.52,25.56,25.52,25.55,67400.0,16.1471,16.1724,16.1471,16.1661,67400.0
2009-09-04 10:05:00,25.55,25.56,25.55,25.55,7000.0,16.1661,16.1724,16.1661,16.1661,7000.0
2009-09-04 10:10:00,25.56,25.59,25.56,25.58,26100.0,16.1724,16.1914,16.1724,16.1851,26100.0
2009-09-04 10:15:00,25.59,25.63,25.58,25.63,16200.0,16.1914,16.2167,16.1851,16.2167,16200.0
2009-09-04 10:20:00,25.62,25.67,25.61,25.63,116900.0,16.2104,16.242,16.2041,16.2167,116900.0
2009-09-04 10:25:00,25.63,25.65,25.63,25.63,11400.0,16.2167,16.2294,16.2167,16.2167,11400.0
2009-09-04 10:30:00,25.63,25.65,25.62,25.65,20700.0,16.2167,16.2294,16.2104,16.2294,20700.0
2009-09-04 10:35:00,25.64,25.65,25.64,25.65,8400.0,16.2231,16.2294,16.2231,16.2294,8400.0
2009-09-04 10:40:00,25.65,25.65,25.61,25.61,13400.0,16.2294,16.2294,16.2041,16.2041,13400.0
2009-09-04 10:45:00,25.61,25.62,25.58,25.58,30600.0,16.2041,16.2104,16.1851,16.1851,30600.0
2009-09-04 10:50:00,25.58,25.58,25.54,25.54,17700.0,16.1851,16.1851,16.1598,16.1598,17700.0
2009-09-04 10:55:00,25.55,25.55,25.53,25.54,23900.0,16.1661,16.1661,16.1535,16.1598,23900.0
2009-09-04 11:00:00,25.53,25.54,25.5,25.5,41600.0,16.1535,16.1598,16.1345,16.1345,41600.0
2009-09-04 11:05:00,25.5,25.51,25.5,25.5,12000.0,16.1345,16.1408,16.1345,16.1345,12000.0
2009-09-04 11:10:00,25.5,25.51,25.5,25.5,19500.0,16.1345,16.1408,16.1345,16.1345,19500.0
2009-09-04 11:15:00,25.51,25.54,25.5,25.5,50300.0,16.1408,16.1598,16.1345,16.1345,50300.0
2009-09-04 11:20:00,25.51,25.52,25.49,25.51,31400.0,16.1408,16.1471,16.1282,16.1408,31400.0
2009-09-04 11:25:00,25.51,25.52,25.51,25.51,9500.0,16.1408,16.1471,16.1408,16.1408,9500.0
2009-09-04 11:30:00,25.51,25.54,25.51,25.54,22500.0,16.1408,16.1598,16.1408,16.1598,22500.0
2009-09-04 11:35:00,25.54,25.57,25.54,25.56,14900.0,16.1598,16.1788,16.1598,16.1724,14900.0
2009-09-04 11:40:00,25.55,25.57,25.55,25.57,14500.0,16.1661,16.1788,16.1661,16.1788,14500.0
2009-09-04 11:45:00,25.57,25.57,25.56,25.57,7700.0,16.1788,16.1788,16.1724,16.1788,7700.0
2009-09-04 11:50:00,25.57,25.58,25.56,25.57,16200.0,16.1788,16.1851,16.1724,16.1788,16200.0
2009-09-04 11:55:00,25.57,25.57,25.54,25.55,28400.0,16.1788,16.1788,16.1598,16.1661,28400.0
2009-09-04 12:00:00,25.55,25.56,25.54,25.56,12900.0,16.1661,16.1724,16.1598,16.1724,12900.0
2009-09-04 12:05:00,25.56,25.66,25.56,25.64,25500.0,16.1724,16.2357,16.1724,16.2231,25500.0
2009-09-04 12:10:00,25.64,25.66,25.63,25.66,22200.0,16.2231,16.2357,16.2167,16.2357,22200.0
2009-09-04 12:15:00,25.66,25.68,25.65,25.67,26300.0,16.2357,16.2484,16.2294,16.242,26300.0
2009-09-04 12:20:00,25.67,25.72,25.67,25.72,19100.0,16.242,16.2737,16.242,16.2737,19100.0
2009-09-04 12:25:00,25.72,25.72,25.71,25.72,13900.0,16.2737,16.2737,16.2674,16.2737,13900.0
2009-09-04 12:30:00,25.72,25.72,25.68,25.69,45100.0,16.2737,16.2737,16.2484,16.2547,45100.0
2009-09-04 12:35:00,25.68,25.68,25.66,25.67,15900.0,16.2484,16.2484,16.2357,16.242,15900.0
2009-09-04 12:40:00,25.66,25.67,25.65,25.67,14000.0,16.2357,16.242,16.2294,16.242,14000.0
2009-09-04 12:45:00,25.67,25.68,25.65,25.66,15600.0,16.242,16.2484,16.2294,16.2357,15600.0
2009-09-04 12:50:00,25.65,25.66,25.64,25.64,14100.0,16.2294,16.2357,16.2231,16.2231,14100.0
2009-09-04 12:55:00,25.65,25.65,25.64,25.65,7100.0,16.2294,16.2294,16.2231,16.2294,7100.0
2009-09-04 13:00:00,25.65,25.65,25.64,25.64,8600.0,16.2294,16.2294,16.2231,16.2231,8600.0
2009-09-04 13:05:00,25.64,25.65,25.62,25.62,12300.0,16.2231,16.2294,16.2104,16.2104,12300.0
2009-09-04 13:10:00,25.62,25.63,25.62,25.63,5800.0,16.2104,16.2167,16.2104,16.2167,5800.0
2009-09-04 13:15:00,25.63,25.65,25.62,25.65,17700.0,16.2167,16.2294,16.2104,16.2294,17700.0
2009-09-04 13:20:00,25.65,25.65,25.64,25.65,12600.0,16.2294,16.2294,16.2231,16.2294,12600.0
2009-09-04 13:25:00,25.65,25.7,25.64,25.69,43200.0,16.2294,16.261,16.2231,16.2547,43200.0
2009-09-04 13:30:00,25.7,25.7,25.68,25.69,13500.0,16.261,16.261,16.2484,16.2547,13500.0
2009-09-04 13:35:00,25.7,25.7,25.65,25.66,30900.0,16.261,16.261,16.2294,16.2357,30900.0
2009-09-04 13:40:00,25.66,25.67,25.64,25.66,21200.0,16.2357,16.242,16.2231,16.2357,21200.0
2009-09-04 13:45:00,25.66,25.69,25.66,25.68,26200.0,16.2357,16.2547,16.2357,16.2484,26200.0
2009-09-04 13:50:00,25.69,25.69,25.68,25.68,8400.0,16.2547,16.2547,16.2484,16.2484,8400.0
2009-09-04 13:55:00,25.68,25.69,25.65,25.65,53800.0,16.2484,16.2547,16.2294,16.2294,53800.0
2009-09-04 14:00:00,25.65,25.66,25.64,25.65,14500.0,16.2294,16.2357,16.2231,16.2294,14500.0
2009-09-04 14:05:00,25.66,25.66,25.62,25.63,22500.0,16.2357,16.2357,16.2104,16.2167,22500.0
2009-09-04 14:10:00,25.64,25.64,25.63,25.64,11000.0,16.2231,16.2231,16.2167,16.2231,11000.0
2009-09-04 14:15:00,25.63,25.64,25.62,25.62,13400.0,16.2167,16.2231,16.2104,16.2104,13400.0
2009-09-04 14:20:00,25.62,25.64,25.61,25.63,26000.0,16.2104,16.2231,16.2041,16.2167,26000.0
2009-09-04 14:25:00,25.64,25.65,25.62,25.62,22900.0,16.2231,16.2294,16.2104,16.2104,22900.0
2009-09-04 14:30:00,25.62,25.62,25.6,25.6,14500.0,16.2104,16.2104,16.1978,16.1978,14500.0
2009-09-04 14:35:00,25.6,25.64,25.6,25.63,42000.0,16.1978,16.2231,16.1978,16.2167,42000.0
2009-09-04 14:40:00,25.64,25.65,25.62,25.64,35500.0,16.2231,16.2294,16.2104,16.2231,35500.0
2009-09-04 14:45:00,25.65,25.67,25.65,25.66,23900.0,16.2294,16.242,16.2294,16.2357,23900.0
2009-09-04 14:50:00,25.66,25.67,25.66,25.67,11400.0,16.2357,16.242,16.2357,16.242,11400.0
2009-09-04 14:55:00,25.67,25.7,25.65,25.68,48600.0,16.242,16.261,16.2294,16.2484,48600.0
2009-09-04 15:00:00,25.68,25.7,25.68,25.69,32400.0,16.2484,16.261,16.2484,16.2547,32400.0
2009-09-04 15:05:00,25.69,25.7,25.66,25.67,40600.0,16.2547,16.261,16.2357,16.242,40600.0
2009-09-04 15:10:00,25.66,25.67,25.65,25.65,26300.0,16.2357,16.242,16.2294,16.2294,26300.0
2009-09-04 15:15:00,25.66,25.67,25.64,25.65,47100.0,16.2357,16.242,16.2231,16.2294,47100.0
2009-09-04 15:20:00,25.66,25.68,25.65,25.66,20700.0,16.2357,16.2484,16.2294,16.2357,20700.0
2009-09-04 15:25:00,25.66,25.67,25.66,25.66,15400.0,16.2357,16.242,16.2357,16.2357,15400.0
2009-09-04 15:30:00,25.67,25.68,25.66,25.66,35300.0,16.242,16.2484,16.2357,16.2357,35300.0
2009-09-04 15:35:00,25.67,25.69,25.66,25.69,41800.0,16.242,16.2547,16.2357,16.2547,41800.0
2009-09-04 15:40:00,25.69,25.75,25.68,25.74,138200.0,16.2547,16.2927,16.2484,16.2863,138200.0
2009-09-04 15:45:00,25.74,25.8,25.74,25.8,152500.0,16.2863,16.3243,16.2863,16.3243,152500.0
2009-09-04 15:50:00,25.8,25.81,25.78,25.8,210400.0,16.3243,16.3306,16.3116,16.3243,210400.0
2009-09-04 15:55:00,25.8,25.81,25.79,25.8,270900.0,16.3243,16.3306,16.318,16.3243,270900.0
2009-09-08 09:30:00,25.89,25.91,25.81,25.9,99700.0,16.3812,16.3939,16.3306,16.3876,99700.0
2009-09-08 09:35:00,25.91,26.0,25.87,25.99,91500.0,16.3939,16.4508,16.3686,16.4445,91500.0
2009-09-08 09:40:00,26.0,26.0,25.92,25.96,41100.0,16.4508,16.4508,16.4002,16.4255,41100.0
2009-09-08 09:45:00,25.95,25.99,25.94,25.95,35900.0,16.4192,16.4445,16.4129,16.4192,35900.0
2009-09-08 09:50:00,25.96,25.98,25.95,25.97,28500.0,16.4255,16.4382,16.4192,16.4319,28500.0
2009-09-08 09:55:00,25.97,25.99,25.94,25.98,53900.0,16.4319,16.4445,16.4129,16.4382,53900.0
2009-09-08 10:00:00,25.97,25.99,25.95,25.96,41900.0,16.4319,16.4445,16.4192,16.4255,41900.0
2009-09-08 10:05:00,25.96,25.98,25.94,25.97,33000.0,16.4255,16.4382,16.4129,16.4319,33000.0
2009-09-08 10:10:00,25.98,26.0,25.98,25.99,41700.0,16.4382,16.4508,16.4382,16.4445,41700.0
2009-09-08 10:15:00,25.99,25.99,25.97,25.98,30300.0,16.4445,16.4445,16.4319,16.4382,30300.0
2009-09-08 10:20:00,25.98,25.99,25.97,25.98,33000.0,16.4382,16.4445,16.4319,16.4382,33000.0
2009-09-08 10:25:00,25.98,25.99,25.92,25.93,41300.0,16.4382,16.4445,16.4002,16.4066,41300.0
2009-09-08 10:30:00,25.93,25.96,25.92,25.92,32500.0,16.4066,16.4255,16.4002,16.4002,32500.0
2009-09-08 10:35:00,25.93,25.94,25.9,25.91,27500.0,16.4066,16.4129,16.3876,16.3939,27500.0
2009-09-08 10:40:00,25.91,25.91,25.87,25.87,23800.0,16.3939,16.3939,16.3686,16.3686,23800.0
2009-09-08 10:45:00,25.87,25.88,25.86,25.86,26900.0,16.3686,16.3749,16.3623,16.3623,26900.0
2009-09-08 10:50:00,25.86,25.87,25.86,25.86,12900.0,16.3623,16.3686,16.3623,16.3623,12900.0
2009-09-08 10:55:00,25.87,25.87,25.83,25.84,40800.0,16.3686,16.3686,16.3433,16.3496,40800.0
2009-09-08 11:00:00,25.83,25.84,25.83,25.83,23300.0,16.3433,16.3496,16.3433,16.3433,23300.0
2009-09-08 11:05:00,25.83,25.84,25.8,25.8,27600.0,16.3433,16.3496,16.3243,16.3243,27600.0
2009-09-08 11:10:00,25.8,25.81,25.77,25.79,41400.0,16.3243,16.3306,16.3053,16.318,41400.0
2009-09-08 11:15:00,25.8,25.84,25.78,25.83,45000.0,16.3243,16.3496,16.3116,16.3433,45000.0
2009-09-08 11:20:00,25.83,25.84,25.83,25.84,8200.0,16.3433,16.3496,16.3433,16.3496,8200.0
2009-09-08 11:25:00,25.84,25.86,25.83,25.85,15300.0,16.3496,16.3623,16.3433,16.3559,15300.0
2009-09-08 11:30:00,25.85,25.86,25.78,25.78,35200.0,16.3559,16.3623,16.3116,16.3116,35200.0
2009-09-08 11:35:00,25.78,25.78,25.75,25.76,41000.0,16.3116,16.3116,16.2927,16.299,41000.0
2009-09-08 11:40:00,25.77,25.8,25.73,25.73,73500.0,16.3053,16.3243,16.28,16.28,73500.0
2009-09-08 11:45:00,25.74,25.78,25.74,25.77,39800.0,16.2863,16.3116,16.2863,16.3053,39800.0
2009-09-08 11:50:00,25.76,25.79,25.74,25.79,17300.0,16.299,16.318,16.2863,16.318,17300.0
2009-09-08 11:55:00,25.78,25.8,25.78,25.8,17500.0,16.3116,16.3243,16.3116,16.3243,17500.0
2009-09-08 12:00:00,25.81,25.82,25.81,25.82,6800.0,16.3306,16.337,16.3306,16.337,6800.0
2009-09-08 12:05:00,25.82,25.82,25.81,25.81,16100.0,16.337,16.337,16.3306,16.3306,16100.0
2009-09-08 12:10:00,25.81,25.82,25.79,25.8,33100.0,16.3306,16.337,16.318,16.3243,33100.0
2009-09-08 12:15:00,25.8,25.8,25.77,25.78,27300.0,16.3243,16.3243,16.3053,16.3116,27300.0
2009-09-08 12:20:00,25.78,25.78,25.75,25.75,21500.0,16.3116,16.3116,16.2927,16.2927,21500.0
2009-09-08 12:25:00,25.76,25.76,25.75,25.75,13600.0,16.299,16.299,16.2927,16.2927,13600.0
2009-09-08 12:30:00,25.75,25.76,25.74,25.75,27000.0,16.2927,16.299,16.2863,16.2927,27000.0
2009-09-08 12:35:00,25.74,25.75,25.73,25.75,22900.0,16.2863,16.2927,16.28,16.2927,22900.0
2009-09-08 12:40:00,25.75,25.76,25.74,25.74,28100.0,16.2927,16.299,16.2863,16.2863,28100.0
2009-09-08 12:45:00,25.74,25.75,25.74,25.75,14800.0,16.2863,16.2927,16.2863,16.2927,14800.0
2009-09-08 12:50:00,25.74,25.75,25.73,25.73,23000.0,16.2863,16.2927,16.28,16.28,23000.0
2009-09-08 12:55:00,25.74,25.74,25.72,25.72,23800.0,16.2863,16.2863,16.2737,16.2737,23800.0
2009-09-08 13:00:00,25.73,25.73,25.72,25.73,8600.0,16.28,16.28,16.2737,16.28,8600.0
2009-09-08 13:05:00,25.73,25.73,25.72,25.72,10900.0,16.28,16.28,16.2737,16.2737,10900.0
2009-09-08 13:10:00,25.72,25.73,25.72,25.72,20700.0,16.2737,16.28,16.2737,16.2737,20700.0
2009-09-08 13:15:00,25.73,25.73,25.72,25.72,16200.0,16.28,16.28,16.2737,16.2737,16200.0
2009-09-08 13:20:00,25.72,25.77,25.72,25.75,65400.0,16.2737,16.3053,16.2737,16.2927,65400.0
2009-09-08 13:25:00,25.74,25.74,25.71,25.73,25500.0,16.2863,16.2863,16.2674,16.28,25500.0
2009-09-08 13:30:00,25.73,25.73,25.71,25.72,25700.0,16.28,16.28,16.2674,16.2737,25700.0
2009-09-08 13:35:00,25.71,25.73,25.7,25.71,33200.0,16.2674,16.28,16.261,16.2674,33200.0
2009-09-08 13:40:00,25.7,25.72,25.7,25.72,22400.0,16.261,16.2737,16.261,16.2737,22400.0
2009-09-08 13:45:00,25.72,25.72,25.7,25.7,30600.0,16.2737,16.2737,16.261,16.261,30600.0
2009-09-08 13:50:00,25.7,25.72,25.7,25.71,20600.0,16.261,16.2737,16.261,16.2674,20600.0
2009-09-08 13:55:00,25.71,25.74,25.71,25.74,16300.0,16.2674,16.2863,16.2674,16.2863,16300.0
2009-09-08 14:00:00,25.74,25.74,25.73,25.74,15100.0,16.2863,16.2863,16.28,16.2863,15100.0
2009-09-08 14:05:00,25.74,25.74,25.71,25.71,23600.0,16.2863,16.2863,16.2674,16.2674,23600.0
2009-09-08 14:10:00,25.71,25.73,25.71,25.73,19400.0,16.2674,16.28,16.2674,16.28,19400.0
2009-09-08 14:15:00,25.73,25.73,25.68,25.69,56100.0,16.28,16.28,16.2484,16.2547,56100.0
2009-09-08 14:20:00,25.68,25.69,25.68,25.68,9200.0,16.2484,16.2547,16.2484,16.2484,9200.0
2009-09-08 14:25:00,25.69,25.69,25.66,25.67,53200.0,16.2547,16.2547,16.2357,16.242,53200.0
2009-09-08 14:30:00,25.67,25.68,25.66,25.67,24200.0,16.242,16.2484,16.2357,16.242,24200.0
2009-09-08 14:35:00,25.67,25.68,25.67,25.68,8600.0,16.242,16.2484,16.242,16.2484,8600.0
2009-09-08 14:40:00,25.68,25.7,25.67,25.69,73600.0,16.2484,16.261,16.242,16.2547,73600.0
2009-09-08 14:45:00,25.69,25.7,25.68,25.69,30500.0,16.2547,16.261,16.2484,16.2547,30500.0
2009-09-08 14:50:00,25.69,25.7,25.68,25.69,30700.0,16.2547,16.261,16.2484,16.2547,30700.0
2009-09-08 14:55:00,25.69,25.7,25.69,25.7,21300.0,16.2547,16.261,16.2547,16.261,21300.0
2009-09-08 15:00:00,25.69,25.71,25.66,25.7,86900.0,16.2547,16.2674,16.2357,16.261,86900.0
2009-09-08 15:05:00,25.7,25.71,25.69,25.69,57600.0,16.261,16.2674,16.2547,16.2547,57600.0
2009-09-08 15:10:00,25.69,25.7,25.68,25.68,35400.0,16.2547,16.261,16.2484,16.2484,35400.0
2009-09-08 15:15:00,25.68,25.7,25.68,25.7,40400.0,16.2484,16.261,16.2484,16.261,40400.0
2009-09-08 15:20:00,25.7,25.7,25.69,25.7,38200.0,16.261,16.261,16.2547,16.261,38200.0
2009-09-08 15:25:00,25.7,25.75,25.69,25.75,51100.0,16.261,16.2927,16.2547,16.2927,51100.0
2009-09-08 15:30:00,25.75,25.79,25.75,25.76,109400.0,16.2927,16.318,16.2927,16.299,109400.0
2009-09-08 15:35:00,25.77,25.79,25.76,25.78,50600.0,16.3053,16.318,16.299,16.3116,50600.0
2009-09-08 15:40:00,25.78,25.82,25.78,25.8,92700.0,16.3116,16.337,16.3116,16.3243,92700.0
2009-09-08 15:45:00,25.8,25.81,25.76,25.78,136700.0,16.3243,16.3306,16.299,16.3116,136700.0
2009-09-08 15:50:00,25.78,25.85,25.77,25.84,163700.0,16.3116,16.3559,16.3053,16.3496,163700.0
2009-09-08 15:55:00,25.84,25.85,25.81,25.82,246900.0,16.3496,16.3559,16.3306,16.337,246900.0
2009-09-09 09:30:00,25.87,25.92,25.75,25.77,58800.0,16.3686,16.4002,16.2927,16.3053,58800.0
2009-09-09 09:35:00,25.78,25.82,25.72,25.73,36100.0,16.3116,16.337,16.2737,16.28,36100.0
2009-09-09 09:40:00,25.73,25.91,25.68,25.85,73300.0,16.28,16.3939,16.2484,16.3559,73300.0
2009-09-09 09:45:00,25.85,25.91,25.84,25.88,36500.0,16.3559,16.3939,16.3496,16.3749,36500.0
2009-09-09 09:50:00,25.87,25.93,25.86,25.87,27000.0,16.3686,16.4066,16.3623,16.3686,27000.0
2009-09-09 09:55:00,25.87,25.87,25.84,25.84,17900.0,16.3686,16.3686,16.3496,16.3496,17900.0
2009-09-09 10:00:00,25.84,25.91,25.84,25.87,38000.0,16.3496,16.3939,16.3496,16.3686,38000.0
2009-09-09 10:05:00,25.88,25.94,25.86,25.9,70000.0,16.3749,16.4129,16.3623,16.3876,70000.0
2009-09-09 10:10:00,25.89,25.9,25.84,25.85,51800.0,16.3812,16.3876,16.3496,16.3559,51800.0
2009-09-09 10:15:00,25.86,25.91,25.86,25.89,25800.0,16.3623,16.3939,16.3623,16.3812,25800.0
2009-09-09 10:20:00,25.9,25.9,25.85,25.86,27700.0,16.3876,16.3876,16.3559,16.3623,27700.0
2009-09-09 10:25:00,25.85,25.87,25.84,25.85,37000.0,16.3559,16.3686,16.3496,16.3559,37000.0
2009-09-09 10:30:00,25.85,25.87,25.85,25.85,13600.0,16.3559,16.3686,16.3559,16.3559,13600.0
2009-09-09 10:35:00,25.85,25.88,25.85,25.88,21300.0,16.3559,16.3749,16.3559,16.3749,21300.0
2009-09-09 10:40:00,25.87,25.92,25.87,25.91,34800.0,16.3686,16.4002,16.3686,16.3939,34800.0
2009-09-09 10:45:00,25.91,25.92,25.9,25.92,23400.0,16.3939,16.4002,16.3876,16.4002,23400.0
2009-09-09 10:50:00,25.92,25.93,25.91,25.92,20000.0,16.4002,16.4066,16.3939,16.4002,20000.0
2009-09-09 10:55:00,25.92,25.95,25.92,25.95,15700.0,16.4002,16.4192,16.4002,16.4192,15700.0
2009-09-09 11:00:00,25.94,25.96,25.94,25.94,24600.0,16.4129,16.4255,16.4129,16.4129,24600.0
2009-09-09 11:05:00,25.94,25.94,25.88,25.89,39300.0,16.4129,16.4129,16.3749,16.3812,39300.0
2009-09-09 11:10:00,25.89,25.92,25.88,25.89,53200.0,16.3812,16.4002,16.3749,16.3812,53200.0
2009-09-09 11:15:00,25.89,25.89,25.88,25.88,18500.0,16.3812,16.3812,16.3749,16.3749,18500.0
2009-09-09 11:20:00,25.89,25.92,25.88,25.9,31200.0,16.3812,16.4002,16.3749,16.3876,31200.0
2009-09-09 11:25:00,25.9,25.9,25.87,25.88,98000.0,16.3876,16.3876,16.3686,16.3749,98000.0
2009-09-09 11:30:00,25.87,25.88,25.85,25.85,52900.0,16.3686,16.3749,16.3559,16.3559,52900.0
2009-09-09 11:35:00,25.86,25.87,25.82,25.84,91100.0,16.3623,16.3686,16.337,16.3496,91100.0
2009-09-09 11:40:00,25.84,25.85,25.82,25.84,62400.0,16.3496,16.3559,16.337,16.3496,62400.0
2009-09-09 11:45:00,25.84,25.84,25.82,25.82,18100.0,16.3496,16.3496,16.337,16.337,18100.0
2009-09-09 11:50:00,25.83,25.84,25.83,25.84,13500.0,16.3433,16.3496,16.3433,16.3496,13500.0
2009-09-09 11:55:00,25.84,25.84,25.8,25.83,32100.0,16.3496,16.3496,16.3243,16.3433,32100.0
2009-09-09 12:00:00,25.84,25.84,25.82,25.83,17600.0,16.3496,16.3496,16.337,16.3433,17600.0
2009-09-09 12:05:00,25.82,25.84,25.82,25.84,16200.0,16.337,16.3496,16.337,16.3496,16200.0
2009-09-09 12:10:00,25.83,25.85,25.82,25.82,26300.0,16.3433,16.3559,16.337,16.337,26300.0
2009-09-09 12:15:00,25.83,25.84,25.82,25.84,14900.0,16.3433,16.3496,16.337,16.3496,14900.0
2009-09-09 12:20:00,25.84,25.85,25.84,25.84,23800.0,16.3496,16.3559,16.3496,16.3496,23800.0
2009-09-09 12:25:00,25.85,25.85,25.8,25.81,39700.0,16.3559,16.3559,16.3243,16.3306,39700.0
2009-09-09 12:30:00,25.8,25.81,25.8,25.8,14600.0,16.3243,16.3306,16.3243,16.3243,14600.0
2009-09-09 12:35:00,25.8,25.81,25.77,25.77,19300.0,16.3243,16.3306,16.3053,16.3053,19300.0
2009-09-09 12:40:00,25.77,25.78,25.77,25.78,32300.0,16.3053,16.3116,16.3053,16.3116,32300.0
2009-09-09 12:45:00,25.78,25.82,25.78,25.81,13100.0,16.3116,16.337,16.3116,16.3306,13100.0
2009-09-09 12:50:00,25.81,25.83,25.81,25.81,15000.0,16.3306,16.3433,16.3306,16.3306,15000.0
2009-09-09 12:55:00,25.81,25.83,25.78,25.78,71000.0,16.3306,16.3433,16.3116,16.3116,71000.0
2009-09-09 13:00:00,25.78,25.78,25.71,25.72,70100.0,16.3116,16.3116,16.2674,16.2737,70100.0
2009-09-09 13:05:00,25.72,25.73,25.71,25.71,31800.0,16.2737,16.28,16.2674,16.2674,31800.0
2009-09-09 13:10:00,25.71,25.72,25.7,25.71,56600.0,16.2674,16.2737,16.261,16.2674,56600.0
2009-09-09 13:15:00,25.71,25.71,25.7,25.7,58400.0,16.2674,16.2674,16.261,16.261,58400.0
2009-09-09 13:20:00,25.71,25.71,25.7,25.71,13100.0,16.2674,16.2674,16.261,16.2674,13100.0
2009-09-09 13:25:00,25.71,25.71,25.65,25.66,116900.0,16.2674,16.2674,16.2294,16.2357,116900.0
2009-09-09 13:30:00,25.67,25.67,25.63,25.64,42200.0,16.242,16.242,16.2167,16.2231,42200.0
2009-09-09 13:35:00,25.63,25.64,25.61,25.64,92500.0,16.2167,16.2231,16.2041,16.2231,92500.0
2009-09-09 13:40:00,25.64,25.64,25.63,25.64,29000.0,16.2231,16.2231,16.2167,16.2231,29000.0
2009-09-09 13:45:00,25.64,25.64,25.63,25.64,36400.0,16.2231,16.2231,16.2167,16.2231,36400.0
2009-09-09 13:50:00,25.63,25.66,25.63,25.65,57900.0,16.2167,16.2357,16.2167,16.2294,57900.0
2009-09-09 13:55:00,25.65,25.65,25.57,25.58,99700.0,16.2294,16.2294,16.1788,16.1851,99700.0
2009-09-09 14:00:00,25.58,25.63,25.57,25.62,45500.0,16.1851,16.2167,16.1788,16.2104,45500.0
2009-09-09 14:05:00,25.62,25.64,25.61,25.64,29100.0,16.2104,16.2231,16.2041,16.2231,29100.0
2009-09-09 14:10:00,25.64,25.64,25.62,25.62,44500.0,16.2231,16.2231,16.2104,16.2104,44500.0
2009-09-09 14:15:00,25.62,25.65,25.62,25.65,26100.0,16.2104,16.2294,16.2104,16.2294,26100.0
2009-09-09 14:20:00,25.64,25.65,25.61,25.63,51900.0,16.2231,16.2294,16.2041,16.2167,51900.0
2009-09-09 14:25:00,25.63,25.63,25.62,25.63,11600.0,16.2167,16.2167,16.2104,16.2167,11600.0
2009-09-09 14:30:00,25.63,25.67,25.62,25.67,44300.0,16.2167,16.242,16.2104,16.242,44300.0
2009-09-09 14:35:00,25.66,25.68,25.66,25.68,25500.0,16.2357,16.2484,16.2357,16.2484,25500.0
2009-09-09 14:40:00,25.67,25.69,25.66,25.68,43700.0,16.242,16.2547,16.2357,16.2484,43700.0
2009-09-09 14:45:00,25.68,25.7,25.67,25.67,39000.0,16.2484,16.261,16.242,16.242,39000.0
2009-09-09 14:50:00,25.66,25.68,25.66,25.68,30000.0,16.2357,16.2484,16.2357,16.2484,30000.0
2009-09-09 14:55:00,25.68,25.68,25.66,25.66,28500.0,16.2484,16.2484,16.2357,16.2357,28500.0
2009-09-09 15:00:00,25.67,25.71,25.67,25.71,51400.0,16.242,16.2674,16.242,16.2674,51400.0
2009-09-09 15:05:00,25.7,25.73,25.7,25.73,47100.0,16.261,16.28,16.261,16.28,47100.0
2009-09-09 15:10:00,25.73,25.75,25.72,25.74,36900.0,16.28,16.2927,16.2737,16.2863,36900.0
2009-09-09 15:15:00,25.75,25.79,25.74,25.78,80800.0,16.2927,16.318,16.2863,16.3116,80800.0
2009-09-09 15:20:00,25.78,25.81,25.77,25.8,76100.0,16.3116,16.3306,16.3053,16.3243,76100.0
2009-09-09 15:25:00,25.81,26.01,25.8,25.81,130500.0,16.3306,16.4572,16.3243,16.3306,130500.0
2009-09-09 15:30:00,25.81,25.91,25.81,25.83,209800.0,16.3306,16.3939,16.3306,16.3433,209800.0
2009-09-09 15:35:00,25.83,25.84,25.77,25.79,159900.0,16.3433,16.3496,16.3053,16.318,159900.0
2009-09-09 15:40:00,25.79,25.82,25.78,25.8,140500.0,16.318,16.337,16.3116,16.3243,140500.0
2009-09-09 15:45:00,25.81,25.86,25.8,25.85,151100.0,16.3306,16.3623,16.3243,16.3559,151100.0
2009-09-09 15:50:00,25.85,25.86,25.78,25.79,195700.0,16.3559,16.3623,16.3116,16.318,195700.0
2009-09-09 15:55:00,25.79,25.79,25.76,25.78,349500.0,16.318,16.318,16.299,16.3116,349500.0
2009-09-10 09:30:00,25.79,25.88,25.61,25.84,41400.0,16.318,16.3749,16.2041,16.3496,41400.0
2009-09-10 09:35:00,25.84,25.84,25.65,25.71,31100.0,16.3496,16.3496,16.2294,16.2674,31100.0
2009-09-10 09:40:00,25.73,25.73,25.6,25.61,39300.0,16.28,16.28,16.1978,16.2041,39300.0
2009-09-10 09:45:00,25.61,25.66,25.6,25.63,33900.0,16.2041,16.2357,16.1978,16.2167,33900.0
2009-09-10 09:50:00,25.62,25.63,25.57,25.61,24900.0,16.2104,16.2167,16.1788,16.2041,24900.0
2009-09-10 09:55:00,25.62,25.64,25.61,25.61,31000.0,16.2104,16.2231,16.2041,16.2041,31000.0
2009-09-10 10:00:00,25.6,25.64,25.6,25.62,24900.0,16.1978,16.2231,16.1978,16.2104,24900.0
2009-09-10 10:05:00,25.62,25.65,25.61,25.62,20300.0,16.2104,16.2294,16.2041,16.2104,20300.0
2009-09-10 10:10:00,25.62,25.64,25.61,25.61,14800.0,16.2104,16.2231,16.2041,16.2041,14800.0
2009-09-10 10:15:00,25.61,25.61,25.58,25.6,9800.0,16.2041,16.2041,16.1851,16.1978,9800.0
2009-09-10 10:20:00,25.59,25.59,25.53,25.54,39700.0,16.1914,16.1914,16.1535,16.1598,39700.0
2009-09-10 10:25:00,25.54,25.56,25.52,25.53,76700.0,16.1598,16.1724,16.1471,16.1535,76700.0
2009-09-10 10:30:00,25.53,25.55,25.52,25.52,47500.0,16.1535,16.1661,16.1471,16.1471,47500.0
2009-09-10 10:35:00,25.52,25.55,25.52,25.55,25800.0,16.1471,16.1661,16.1471,16.1661,25800.0
2009-09-10 10:40:00,25.55,25.56,25.54,25.56,37200.0,16.1661,16.1724,16.1598,16.1724,37200.0
2009-09-10 10:45:00,25.56,25.56,25.54,25.55,22700.0,16.1724,16.1724,16.1598,16.1661,22700.0
2009-09-10 10:50:00,25.55,25.6,25.55,25.57,164100.0,16.1661,16.1978,16.1661,16.1788,164100.0
2009-09-10 10:55:00,25.57,25.58,25.55,25.57,30700.0,16.1788,16.1851,16.1661,16.1788,30700.0
2009-09-10 11:00:00,25.56,25.57,25.54,25.57,18300.0,16.1724,16.1788,16.1598,16.1788,18300.0
2009-09-10 11:05:00,25.57,25.61,25.57,25.6,18200.0,16.1788,16.2041,16.1788,16.1978,18200.0
2009-09-10 11:10:00,25.6,25.63,25.6,25.62,13700.0,16.1978,16.2167,16.1978,16.2104,13700.0
2009-09-10 11:15:00,25.63,25.63,25.6,25.61,20200.0,16.2167,16.2167,16.1978,16.2041,20200.0
2009-09-10 11:20:00,25.6,25.63,25.6,25.61,23200.0,16.1978,16.2167,16.1978,16.2041,23200.0
2009-09-10 11:25:00,25.61,25.64,25.61,25.61,18700.0,16.2041,16.2231,16.2041,16.2041,18700.0
2009-09-10 11:30:00,25.61,25.62,25.61,25.62,3100.0,16.2041,16.2104,16.2041,16.2104,3100.0
2009-09-10 11:35:00,25.62,25.65,25.62,25.65,30300.0,16.2104,16.2294,16.2104,16.2294,30300.0
2009-09-10 11:40:00,25.65,25.65,25.61,25.62,63400.0,16.2294,16.2294,16.2041,16.2104,63400.0
2009-09-10 11:45:00,25.63,25.64,25.62,25.64,9000.0,16.2167,16.2231,16.2104,16.2231,9000.0
2009-09-10 11:50:00,25.63,25.64,25.6,25.6,41800.0,16.2167,16.2231,16.1978,16.1978,41800.0
2009-09-10 11:55:00,25.6,25.6,25.59,25.59,16300.0,16.1978,16.1978,16.1914,16.1914,16300.0
2009-09-10 12:00:00,25.59,25.6,25.58,25.58,21800.0,16.1914,16.1978,16.1851,16.1851,21800.0
2009-09-10 12:05:00,25.58,25.6,25.58,25.6,12400.0,16.1851,16.1978,16.1851,16.1978,12400.0
2009-09-10 12:10:00,25.59,25.6,25.59,25.6,100100.0,16.1914,16.1978,16.1914,16.1978,100100.0
2009-09-10 12:15:00,25.6,25.6,25.59,25.59,5200.0,16.1978,16.1978,16.1914,16.1914,5200.0
2009-09-10 12:20:00,25.59,25.6,25.59,25.59,7800.0,16.1914,16.1978,16.1914,16.1914,7800.0
2009-09-10 12:25:00,25.59,25.6,25.59,25.59,16300.0,16.1914,16.1978,16.1914,16.1914,16300.0
2009-09-10 12:30:00,25.6,25.6,25.58,25.59,21300.0,16.1978,16.1978,16.1851,16.1914,21300.0
2009-09-10 12:35:00,25.58,25.59,25.58,25.59,5600.0,16.1851,16.1914,16.1851,16.1914,5600.0
2009-09-10 12:40:00,25.59,25.64,25.59,25.62,30300.0,16.1914,16.2231,16.1914,16.2104,30300.0
2009-09-10 12:45:00,25.62,25.64,25.62,25.64,8900.0,16.2104,16.2231,16.2104,16.2231,8900.0
2009-09-10 12:50:00,25.63,25.64,25.63,25.64,5300.0,16.2167,16.2231,16.2167,16.2231,5300.0
2009-09-10 12:55:00,25.64,25.64,25.62,25.63,13000.0,16.2231,16.2231,16.2104,16.2167,13000.0
2009-09-10 13:00:00,25.62,25.64,25.61,25.64,12200.0,16.2104,16.2231,16.2041,16.2231,12200.0
2009-09-10 13:05:00,25.64,25.7,25.64,25.68,16300.0,16.2231,16.261,16.2231,16.2484,16300.0
2009-09-10 13:10:00,25.68,25.68,25.66,25.68,14400.0,16.2484,16.2484,16.2357,16.2484,14400.0
2009-09-10 13:15:00,25.67,25.7,25.67,25.7,13700.0,16.242,16.261,16.242,16.261,13700.0
2009-09-10 13:20:00,25.7,25.7,25.68,25.69,15600.0,16.261,16.261,16.2484,16.2547,15600.0
2009-09-10 13:25:00,25.68,25.69,25.68,25.68,4500.0,16.2484,16.2547,16.2484,16.2484,4500.0
2009-09-10 13:30:00,25.68,25.7,25.68,25.69,32100.0,16.2484,16.261,16.2484,16.2547,32100.0
2009-09-10 13:35:00,25.68,25.69,25.68,25.68,18400.0,16.2484,16.2547,16.2484,16.2484,18400.0
2009-09-10 13:40:00,25.68,25.7,25.67,25.67,20900.0,16.2484,16.261,16.242,16.242,20900.0
2009-09-10 13:45:00,25.68,25.72,25.67,25.72,21400.0,16.2484,16.2737,16.242,16.2737,21400.0
2009-09-10 13:50:00,25.73,25.77,25.72,25.74,40800.0,16.28,16.3053,16.2737,16.2863,40800.0
2009-09-10 13:55:00,25.73,25.75,25.73,25.74,17900.0,16.28,16.2927,16.28,16.2863,17900.0
2009-09-10 14:00:00,25.75,25.75,25.74,25.75,20300.0,16.2927,16.2927,16.2863,16.2927,20300.0
2009-09-10 14:05:00,25.75,25.75,25.74,25.75,20300.0,16.2927,16.2927,16.2863,16.2927,20300.0
2009-09-10 14:10:00,25.75,25.76,25.74,25.74,21700.0,16.2927,16.299,16.2863,16.2863,21700.0
2009-09-10 14:15:00,25.75,25.76,25.74,25.74,57400.0,16.2927,16.299,16.2863,16.2863,57400.0
2009-09-10 14:20:00,25.75,25.76,25.74,25.75,29800.0,16.2927,16.299,16.2863,16.2927,29800.0
2009-09-10 14:25:00,25.76,25.77,25.75,25.76,24600.0,16.299,16.3053,16.2927,16.299,24600.0
2009-09-10 14:30:00,25.77,25.77,25.75,25.75,38800.0,16.3053,16.3053,16.2927,16.2927,38800.0
2009-09-10 14:35:00,25.75,25.77,25.75,25.77,16600.0,16.2927,16.3053,16.2927,16.3053,16600.0
2009-09-10 14:40:00,25.78,25.78,25.77,25.78,8500.0,16.3116,16.3116,16.3053,16.3116,8500.0
2009-09-10 14:45:00,25.78,25.78,25.77,25.77,10300.0,16.3116,16.3116,16.3053,16.3053,10300.0
2009-09-10 14:50:00,25.78,25.78,25.77,25.78,19300.0,16.3116,16.3116,16.3053,16.3116,19300.0
2009-09-10 14:55:00,25.77,25.79,25.77,25.78,18100.0,16.3053,16.318,16.3053,16.3116,18100.0
2009-09-10 15:00:00,25.78,25.8,25.78,25.8,26300.0,16.3116,16.3243,16.3116,16.3243,26300.0
2009-09-10 15:05:00,25.79,25.83,25.78,25.81,182400.0,16.318,16.3433,16.3116,16.3306,182400.0
2009-09-10 15:10:00,25.82,25.82,25.79,25.81,41800.0,16.337,16.337,16.318,16.3306,41800.0
2009-09-10 15:15:00,25.81,25.84,25.81,25.81,74400.0,16.3306,16.3496,16.3306,16.3306,74400.0
2009-09-10 15:20:00,25.81,25.85,25.81,25.85,91000.0,16.3306,16.3559,16.3306,16.3559,91000.0
2009-09-10 15:25:00,25.86,25.87,25.85,25.87,32700.0,16.3623,16.3686,16.3559,16.3686,32700.0
2009-09-10 15:30:00,25.87,25.89,25.86,25.89,66000.0,16.3686,16.3812,16.3623,16.3812,66000.0
2009-09-10 15:35:00,25.89,25.9,25.87,25.9,128600.0,16.3812,16.3876,16.3686,16.3876,128600.0
2009-09-10 15:40:00,25.9,25.93,25.89,25.9,99100.0,16.3876,16.4066,16.3812,16.3876,99100.0
2009-09-10 15:45:00,25.9,25.96,25.9,25.96,81900.0,16.3876,16.4255,16.3876,16.4255,81900.0
2009-09-10 15:50:00,25.96,25.96,25.94,25.95,120000.0,16.4255,16.4255,16.4129,16.4192,120000.0
2009-09-10 15:55:00,25.95,25.96,25.94,25.95,145000.0,16.4192,16.4255,16.4129,16.4192,145000.0
2009-09-11 09:30:00,25.86,25.98,25.82,25.93,97400.0,16.3623,16.4382,16.337,16.4066,97400.0
2009-09-11 09:35:00,25.92,25.96,25.83,25.93,102300.0,16.4002,16.4255,16.3433,16.4066,102300.0
2009-09-11 09:40:00,25.93,25.97,25.92,25.96,43500.0,16.4066,16.4319,16.4002,16.4255,43500.0
2009-09-11 09:45:00,25.96,25.98,25.95,25.97,32600.0,16.4255,16.4382,16.4192,16.4319,32600.0
2009-09-11 09:50:00,25.97,26.0,25.95,26.0,45300.0,16.4319,16.4508,16.4192,16.4508,45300.0
2009-09-11 09:55:00,25.99,26.0,25.98,25.98,40300.0,16.4445,16.4508,16.4382,16.4382,40300.0
2009-09-11 10:00:00,25.99,26.0,25.92,25.96,35800.0,16.4445,16.4508,16.4002,16.4255,35800.0
2009-09-11 10:05:00,25.97,25.98,25.94,25.97,26500.0,16.4319,16.4382,16.4129,16.4319,26500.0
2009-09-11 10:10:00,25.97,25.98,25.94,25.95,21400.0,16.4319,16.4382,16.4129,16.4192,21400.0
2009-09-11 10:15:00,25.95,25.98,25.95,25.96,18100.0,16.4192,16.4382,16.4192,16.4255,18100.0
2009-09-11 10:20:00,25.96,25.97,25.95,25.95,18200.0,16.4255,16.4319,16.4192,16.4192,18200.0
2009-09-11 10:25:00,25.95,25.96,25.94,25.94,29500.0,16.4192,16.4255,16.4129,16.4129,29500.0
2009-09-11 10:30:00,25.94,25.97,25.94,25.96,32500.0,16.4129,16.4319,16.4129,16.4255,32500.0
2009-09-11 10:35:00,25.97,25.98,25.94,25.96,25100.0,16.4319,16.4382,16.4129,16.4255,25100.0
2009-09-11 10:40:00,25.95,25.97,25.94,25.94,30100.0,16.4192,16.4319,16.4129,16.4129,30100.0
2009-09-11 10:45:00,25.94,25.97,25.94,25.95,17800.0,16.4129,16.4319,16.4129,16.4192,17800.0
2009-09-11 10:50:00,25.96,25.96,25.94,25.95,29500.0,16.4255,16.4255,16.4129,16.4192,29500.0
2009-09-11 10:55:00,25.96,25.96,25.95,25.95,12900.0,16.4255,16.4255,16.4192,16.4192,12900.0
2009-09-11 11:00:00,25.95,25.97,25.95,25.96,16400.0,16.4192,16.4319,16.4192,16.4255,16400.0
2009-09-11 11:05:00,25.97,25.97,25.94,25.95,35500.0,16.4319,16.4319,16.4129,16.4192,35500.0
2009-09-11 11:10:00,25.94,25.97,25.94,25.94,36300.0,16.4129,16.4319,16.4129,16.4129,36300.0
2009-09-11 11:15:00,25.93,25.96,25.93,25.95,25900.0,16.4066,16.4255,16.4066,16.4192,25900.0
2009-09-11 11:20:00,25.95,25.96,25.95,25.95,13800.0,16.4192,16.4255,16.4192,16.4192,13800.0
2009-09-11 11:25:00,25.95,25.96,25.95,25.95,53600.0,16.4192,16.4255,16.4192,16.4192,53600.0
2009-09-11 11:30:00,25.95,25.96,25.94,25.94,97700.0,16.4192,16.4255,16.4129,16.4129,97700.0
2009-09-11 11:35:00,25.94,25.94,25.88,25.88,76400.0,16.4129,16.4129,16.3749,16.3749,76400.0
2009-09-11 11:40:00,25.89,25.89,25.85,25.87,40000.0,16.3812,16.3812,16.3559,16.3686,40000.0
2009-09-11 11:45:00,25.87,25.88,25.86,25.88,23000.0,16.3686,16.3749,16.3623,16.3749,23000.0
2009-09-11 11:50:00,25.88,25.91,25.87,25.87,21700.0,16.3749,16.3939,16.3686,16.3686,21700.0
2009-09-11 11:55:00,25.88,25.88,25.86,25.88,29400.0,16.3749,16.3749,16.3623,16.3749,29400.0
2009-09-11 12:00:00,25.87,25.91,25.87,25.91,25500.0,16.3686,16.3939,16.3686,16.3939,25500.0
2009-09-11 12:05:00,25.92,25.92,25.91,25.92,5000.0,16.4002,16.4002,16.3939,16.4002,5000.0
2009-09-11 12:10:00,25.92,25.94,25.91,25.94,9000.0,16.4002,16.4129,16.3939,16.4129,9000.0
2009-09-11 12:15:00,25.94,25.95,25.93,25.94,6700.0,16.4129,16.4192,16.4066,16.4129,6700.0
2009-09-11 12:20:00,25.94,25.94,25.89,25.89,23700.0,16.4129,16.4129,16.3812,16.3812,23700.0
2009-09-11 12:25:00,25.9,25.9,25.89,25.9,4200.0,16.3876,16.3876,16.3812,16.3876,4200.0
2009-09-11 12:30:00,25.89,25.9,25.88,25.89,12800.0,16.3812,16.3876,16.3749,16.3812,12800.0
2009-09-11 12:35:00,25.88,25.9,25.87,25.87,82800.0,16.3749,16.3876,16.3686,16.3686,82800.0
2009-09-11 12:40:00,25.88,25.88,25.84,25.86,48700.0,16.3749,16.3749,16.3496,16.3623,48700.0
2009-09-11 12:45:00,25.86,25.88,25.84,25.88,20500.0,16.3623,16.3749,16.3496,16.3749,20500.0
2009-09-11 12:50:00,25.88,25.9,25.88,25.9,6100.0,16.3749,16.3876,16.3749,16.3876,6100.0
2009-09-11 12:55:00,25.9,25.93,25.9,25.92,20200.0,16.3876,16.4066,16.3876,16.4002,20200.0
2009-09-11 13:00:00,25.93,25.95,25.92,25.94,48700.0,16.4066,16.4192,16.4002,16.4129,48700.0
2009-09-11 13:05:00,25.93,25.94,25.93,25.93,12200.0,16.4066,16.4129,16.4066,16.4066,12200.0
2009-09-11 13:10:00,25.94,25.94,25.93,25.94,2000.0,16.4129,16.4129,16.4066,16.4129,2000.0
2009-09-11 13:15:00,25.93,25.94,25.93,25.94,16700.0,16.4066,16.4129,16.4066,16.4129,16700.0
2009-09-11 13:20:00,25.94,25.94,25.93,25.94,6400.0,16.4129,16.4129,16.4066,16.4129,6400.0
2009-09-11 13:25:00,25.93,25.94,25.93,25.93,18000.0,16.4066,16.4129,16.4066,16.4066,18000.0
2009-09-11 13:30:00,25.94,25.94,25.92,25.92,11000.0,16.4129,16.4129,16.4002,16.4002,11000.0
2009-09-11 13:35:00,25.92,25.93,25.91,25.93,16100.0,16.4002,16.4066,16.3939,16.4066,16100.0
2009-09-11 13:40:00,25.92,25.93,25.92,25.93,6700.0,16.4002,16.4066,16.4002,16.4066,6700.0
2009-09-11 13:45:00,25.93,25.94,25.92,25.94,25900.0,16.4066,16.4129,16.4002,16.4129,25900.0
2009-09-11 13:50:00,25.94,25.94,25.93,25.94,10900.0,16.4129,16.4129,16.4066,16.4129,10900.0
2009-09-11 13:55:00,25.94,25.94,25.93,25.94,8700.0,16.4129,16.4129,16.4066,16.4129,8700.0
2009-09-11 14:00:00,25.93,25.96,25.93,25.95,15400.0,16.4066,16.4255,16.4066,16.4192,15400.0
2009-09-11 14:05:00,25.95,25.95,25.94,25.95,20800.0,16.4192,16.4192,16.4129,16.4192,20800.0
2009-09-11 14:10:00,25.94,25.96,25.94,25.96,16200.0,16.4129,16.4255,16.4129,16.4255,16200.0
2009-09-11 14:15:00,25.96,25.96,25.95,25.96,7200.0,16.4255,16.4255,16.4192,16.4255,7200.0
2009-09-11 14:20:00,25.95,25.97,25.95,25.97,12100.0,16.4192,16.4319,16.4192,16.4319,12100.0
2009-09-11 14:25:00,25.97,25.97,25.96,25.97,10000.0,16.4319,16.4319,16.4255,16.4319,10000.0
2009-09-11 14:30:00,25.97,26.01,25.97,26.0,47300.0,16.4319,16.4572,16.4319,16.4508,47300.0
2009-09-11 14:35:00,26.01,26.01,25.99,26.0,17700.0,16.4572,16.4572,16.4445,16.4508,17700.0
2009-09-11 14:40:00,26.01,26.01,26.0,26.0,7000.0,16.4572,16.4572,16.4508,16.4508,7000.0
2009-09-11 14:45:00,26.01,26.03,26.0,26.02,48300.0,16.4572,16.4698,16.4508,16.4635,48300.0
2009-09-11 14:50:00,26.02,26.03,26.01,26.01,18200.0,16.4635,16.4698,16.4572,16.4572,18200.0
2009-09-11 14:55:00,26.02,26.04,25.98,26.01,62600.0,16.4635,16.4762,16.4382,16.4572,62600.0
2009-09-11 15:00:00,26.02,26.02,26.0,26.01,45600.0,16.4635,16.4635,16.4508,16.4572,45600.0
2009-09-11 15:05:00,26.02,26.03,26.01,26.02,33700.0,16.4635,16.4698,16.4572,16.4635,33700.0
2009-09-11 15:10:00,26.01,26.03,26.01,26.01,32500.0,16.4572,16.4698,16.4572,16.4572,32500.0
2009-09-11 15:15:00,26.01,26.02,26.01,26.01,12300.0,16.4572,16.4635,16.4572,16.4572,12300.0
2009-09-11 15:20:00,26.02,26.04,26.01,26.03,34600.0,16.4635,16.4762,16.4572,16.4698,34600.0
2009-09-11 15:25:00,26.04,26.04,26.01,26.04,90100.0,16.4762,16.4762,16.4572,16.4762,90100.0
2009-09-11 15:30:00,26.04,26.04,26.02,26.03,44200.0,16.4762,16.4762,16.4635,16.4698,44200.0
2009-09-11 15:35:00,26.03,26.04,26.03,26.04,24400.0,16.4698,16.4762,16.4698,16.4762,24400.0
2009-09-11 15:40:00,26.04,26.1,26.03,26.1,64400.0,16.4762,16.5141,16.4698,16.5141,64400.0
2009-09-11 15:45:00,26.1,26.1,26.06,26.06,86900.0,16.5141,16.5141,16.4888,16.4888,86900.0
2009-09-11 15:50:00,26.06,26.07,26.02,26.03,113200.0,16.4888,16.4951,16.4635,16.4698,113200.0
2009-09-11 15:55:00,26.03,26.03,25.98,25.99,295600.0,16.4698,16.4698,16.4382,16.4445,295600.0
2009-09-14 09:30:00,25.82,25.92,25.82,25.87,43800.0,16.337,16.4002,16.337,16.3686,43800.0
2009-09-14 09:35:00,25.86,25.93,25.83,25.91,22000.0,16.3623,16.4066,16.3433,16.3939,22000.0
2009-09-14 09:40:00,25.89,25.97,25.89,25.9,19500.0,16.3812,16.4319,16.3812,16.3876,19500.0
2009-09-14 09:45:00,25.9,25.93,25.9,25.9,41800.0,16.3876,16.4066,16.3876,16.3876,41800.0
2009-09-14 09:50:00,25.9,25.93,25.88,25.9,48700.0,16.3876,16.4066,16.3749,16.3876,48700.0
2009-09-14 09:55:00,25.9,25.97,25.9,25.97,20100.0,16.3876,16.4319,16.3876,16.4319,20100.0
2009-09-14 10:00:00,25.97,25.99,25.94,25.99,32900.0,16.4319,16.4445,16.4129,16.4445,32900.0
2009-09-14 10:05:00,25.98,26.0,25.95,25.97,52800.0,16.4382,16.4508,16.4192,16.4319,52800.0
2009-09-14 10:10:00,25.97,25.98,25.88,25.89,37700.0,16.4319,16.4382,16.3749,16.3812,37700.0
2009-09-14 10:15:00,25.9,25.97,25.9,25.92,23400.0,16.3876,16.4319,16.3876,16.4002,23400.0
2009-09-14 10:20:00,25.93,25.98,25.91,25.92,19000.0,16.4066,16.4382,16.3939,16.4002,19000.0
2009-09-14 10:25:00,25.93,25.95,25.91,25.92,7400.0,16.4066,16.4192,16.3939,16.4002,7400.0
2009-09-14 10:30:00,25.91,25.91,25.89,25.9,14700.0,16.3939,16.3939,16.3812,16.3876,14700.0
2009-09-14 10:35:00,25.9,25.93,25.87,25.93,27000.0,16.3876,16.4066,16.3686,16.4066,27000.0
2009-09-14 10:40:00,25.93,25.93,25.88,25.91,49900.0,16.4066,16.4066,16.3749,16.3939,49900.0
2009-09-14 10:45:00,25.91,25.96,25.9,25.93,29300.0,16.3939,16.4255,16.3876,16.4066,29300.0
2009-09-14 10:50:00,25.92,25.94,25.9,25.9,20300.0,16.4002,16.4129,16.3876,16.3876,20300.0
2009-09-14 10:55:00,25.91,25.91,25.89,25.91,13000.0,16.3939,16.3939,16.3812,16.3939,13000.0
2009-09-14 11:00:00,25.9,25.91,25.87,25.9,30100.0,16.3876,16.3939,16.3686,16.3876,30100.0
2009-09-14 11:05:00,25.89,25.92,25.89,25.89,22200.0,16.3812,16.4002,16.3812,16.3812,22200.0
2009-09-14 11:10:00,25.89,25.92,25.89,25.92,12500.0,16.3812,16.4002,16.3812,16.4002,12500.0
2009-09-14 11:15:00,25.93,25.96,25.93,25.94,25600.0,16.4066,16.4255,16.4066,16.4129,25600.0
2009-09-14 11:20:00,25.94,25.97,25.91,25.94,21800.0,16.4129,16.4319,16.3939,16.4129,21800.0
2009-09-14 11:25:00,25.93,25.94,25.9,25.92,33400.0,16.4066,16.4129,16.3876,16.4002,33400.0
2009-09-14 11:30:00,25.92,25.94,25.92,25.93,13500.0,16.4002,16.4129,16.4002,16.4066,13500.0
2009-09-14 11:35:00,25.93,25.97,25.93,25.94,16200.0,16.4066,16.4319,16.4066,16.4129,16200.0
2009-09-14 11:40:00,25.94,25.94,25.89,25.91,41900.0,16.4129,16.4129,16.3812,16.3939,41900.0
2009-09-14 11:45:00,25.9,25.91,25.89,25.89,30800.0,16.3876,16.3939,16.3812,16.3812,30800.0
2009-09-14 11:50:00,25.9,25.91,25.87,25.87,25500.0,16.3876,16.3939,16.3686,16.3686,25500.0
2009-09-14 11:55:00,25.87,25.88,25.87,25.88,4500.0,16.3686,16.3749,16.3686,16.3749,4500.0
2009-09-14 12:00:00,25.87,25.91,25.87,25.88,53500.0,16.3686,16.3939,16.3686,16.3749,53500.0
2009-09-14 12:05:00,25.88,25.9,25.85,25.86,41500.0,16.3749,16.3876,16.3559,16.3623,41500.0
2009-09-14 12:10:00,25.86,25.86,25.85,25.85,8300.0,16.3623,16.3623,16.3559,16.3559,8300.0
2009-09-14 12:15:00,25.85,25.87,25.85,25.86,24100.0,16.3559,16.3686,16.3559,16.3623,24100.0
2009-09-14 12:20:00,25.86,25.87,25.86,25.86,10000.0,16.3623,16.3686,16.3623,16.3623,10000.0
2009-09-14 12:25:00,25.86,25.87,25.83,25.86,27500.0,16.3623,16.3686,16.3433,16.3623,27500.0
2009-09-14 12:30:00,25.87,25.87,25.86,25.87,7100.0,16.3686,16.3686,16.3623,16.3686,7100.0
2009-09-14 12:35:00,25.87,25.87,25.86,25.86,5900.0,16.3686,16.3686,16.3623,16.3623,5900.0
2009-09-14 12:40:00,25.87,25.87,25.86,25.87,2500.0,16.3686,16.3686,16.3623,16.3686,2500.0
2009-09-14 12:45:00,25.87,25.87,25.86,25.87,5600.0,16.3686,16.3686,16.3623,16.3686,5600.0
2009-09-14 12:50:00,25.87,25.87,25.86,25.86,6800.0,16.3686,16.3686,16.3623,16.3623,6800.0
2009-09-14 12:55:00,25.87,25.88,25.87,25.87,13400.0,16.3686,16.3749,16.3686,16.3686,13400.0
2009-09-14 13:00:00,25.88,25.89,25.87,25.88,21100.0,16.3749,16.3812,16.3686,16.3749,21100.0
2009-09-14 13:05:00,25.88,25.88,25.87,25.88,6500.0,16.3749,16.3749,16.3686,16.3749,6500.0
2009-09-14 13:10:00,25.88,25.88,25.87,25.88,11900.0,16.3749,16.3749,16.3686,16.3749,11900.0
2009-09-14 13:15:00,25.87,25.88,25.83,25.83,29500.0,16.3686,16.3749,16.3433,16.3433,29500.0
2009-09-14 13:20:00,25.83,25.87,25.83,25.85,27400.0,16.3433,16.3686,16.3433,16.3559,27400.0
2009-09-14 13:25:00,25.86,25.86,25.85,25.85,17900.0,16.3623,16.3623,16.3559,16.3559,17900.0
2009-09-14 13:30:00,25.86,25.87,25.85,25.86,8500.0,16.3623,16.3686,16.3559,16.3623,8500.0
2009-09-14 13:35:00,25.87,25.89,25.86,25.88,11700.0,16.3686,16.3812,16.3623,16.3749,11700.0
2009-09-14 13:40:00,25.88,25.9,25.88,25.9,21600.0,16.3749,16.3876,16.3749,16.3876,21600.0
2009-09-14 13:45:00,25.91,25.92,25.9,25.91,15800.0,16.3939,16.4002,16.3876,16.3939,15800.0
2009-09-14 13:50:00,25.91,25.92,25.91,25.92,11200.0,16.3939,16.4002,16.3939,16.4002,11200.0
2009-09-14 13:55:00,25.92,25.93,25.91,25.93,22200.0,16.4002,16.4066,16.3939,16.4066,22200.0
2009-09-14 14:00:00,25.92,25.93,25.92,25.93,12700.0,16.4002,16.4066,16.4002,16.4066,12700.0
2009-09-14 14:05:00,25.93,25.94,25.92,25.94,23000.0,16.4066,16.4129,16.4002,16.4129,23000.0
2009-09-14 14:10:00,25.94,25.95,25.94,25.94,29100.0,16.4129,16.4192,16.4129,16.4129,29100.0
2009-09-14 14:15:00,25.94,25.95,25.91,25.91,26200.0,16.4129,16.4192,16.3939,16.3939,26200.0
2009-09-14 14:20:00,25.91,25.92,25.91,25.91,4800.0,16.3939,16.4002,16.3939,16.3939,4800.0
2009-09-14 14:25:00,25.91,25.95,25.91,25.95,36300.0,16.3939,16.4192,16.3939,16.4192,36300.0
2009-09-14 14:30:00,25.95,25.96,25.94,25.96,24200.0,16.4192,16.4255,16.4129,16.4255,24200.0
2009-09-14 14:35:00,25.96,25.96,25.92,25.92,48800.0,16.4255,16.4255,16.4002,16.4002,48800.0
2009-09-14 14:40:00,25.92,25.93,25.92,25.93,13200.0,16.4002,16.4066,16.4002,16.4066,13200.0
2009-09-14 14:45:00,25.93,25.95,25.9,25.9,51400.0,16.4066,16.4192,16.3876,16.3876,51400.0
2009-09-14 14:50:00,25.9,25.92,25.9,25.9,43400.0,16.3876,16.4002,16.3876,16.3876,43400.0
2009-09-14 14:55:00,25.9,25.91,25.89,25.89,47900.0,16.3876,16.3939,16.3812,16.3812,47900.0
2009-09-14 15:00:00,25.9,25.92,25.87,25.9,67500.0,16.3876,16.4002,16.3686,16.3876,67500.0
2009-09-14 15:05:00,25.9,25.9,25.88,25.89,29800.0,16.3876,16.3876,16.3749,16.3812,29800.0
2009-09-14 15:10:00,25.89,25.89,25.88,25.89,34900.0,16.3812,16.3812,16.3749,16.3812,34900.0
2009-09-14 15:15:00,25.89,25.89,25.88,25.89,25200.0,16.3812,16.3812,16.3749,16.3812,25200.0
2009-09-14 15:20:00,25.89,25.89,25.86,25.86,50900.0,16.3812,16.3812,16.3623,16.3623,50900.0
2009-09-14 15:25:00,25.87,25.87,25.86,25.87,31200.0,16.3686,16.3686,16.3623,16.3686,31200.0
2009-09-14 15:30:00,25.87,25.87,25.85,25.85,69400.0,16.3686,16.3686,16.3559,16.3559,69400.0
2009-09-14 15:35:00,25.85,25.89,25.85,25.89,149200.0,16.3559,16.3812,16.3559,16.3812,149200.0
2009-09-14 15:40:00,25.89,25.94,25.87,25.91,138500.0,16.3812,16.4129,16.3686,16.3939,138500.0
2009-09-14 15:45:00,25.91,25.92,25.91,25.92,49500.0,16.3939,16.4002,16.3939,16.4002,49500.0
2009-09-14 15:50:00,25.91,25.92,25.9,25.9,121600.0,16.3939,16.4002,16.3876,16.3876,121600.0
2009-09-14 15:55:00,25.91,25.91,25.88,25.89,244800.0,16.3939,16.3939,16.3749,16.3812,244800.0
2009-09-15 09:30:00,25.86,25.9,25.5,25.67,119100.0,16.3623,16.3876,16.1345,16.242,119100.0
2009-09-15 09:35:00,25.65,25.78,25.65,25.76,60200.0,16.2294,16.3116,16.2294,16.299,60200.0
2009-09-15 09:40:00,25.77,25.8,25.68,25.76,35400.0,16.3053,16.3243,16.2484,16.299,35400.0
2009-09-15 09:45:00,25.77,25.79,25.75,25.76,14300.0,16.3053,16.318,16.2927,16.299,14300.0
2009-09-15 09:50:00,25.76,25.77,25.71,25.75,41200.0,16.299,16.3053,16.2674,16.2927,41200.0
2009-09-15 09:55:00,25.75,25.75,25.73,25.73,27400.0,16.2927,16.2927,16.28,16.28,27400.0
2009-09-15 10:00:00,25.74,25.77,25.71,25.74,76500.0,16.2863,16.3053,16.2674,16.2863,76500.0
2009-09-15 10:05:00,25.75,25.79,25.75,25.78,27400.0,16.2927,16.318,16.2927,16.3116,27400.0
2009-09-15 10:10:00,25.78,25.81,25.76,25.76,36300.0,16.3116,16.3306,16.299,16.299,36300.0
2009-09-15 10:15:00,25.76,25.79,25.72,25.77,40000.0,16.299,16.318,16.2737,16.3053,40000.0
2009-09-15 10:20:00,25.76,25.82,25.75,25.79,26400.0,16.299,16.337,16.2927,16.318,26400.0
2009-09-15 10:25:00,25.79,25.85,25.78,25.83,35800.0,16.318,16.3559,16.3116,16.3433,35800.0
2009-09-15 10:30:00,25.84,25.85,25.78,25.79,21200.0,16.3496,16.3559,16.3116,16.318,21200.0
2009-09-15 10:35:00,25.78,25.81,25.78,25.8,10300.0,16.3116,16.3306,16.3116,16.3243,10300.0
2009-09-15 10:40:00,25.8,25.85,25.8,25.84,9100.0,16.3243,16.3559,16.3243,16.3496,9100.0
2009-09-15 10:45:00,25.85,25.85,25.84,25.84,10100.0,16.3559,16.3559,16.3496,16.3496,10100.0
2009-09-15 10:50:00,25.84,25.85,25.8,25.81,22500.0,16.3496,16.3559,16.3243,16.3306,22500.0
2009-09-15 10:55:00,25.81,25.84,25.81,25.83,16800.0,16.3306,16.3496,16.3306,16.3433,16800.0
2009-09-15 11:00:00,25.82,25.83,25.76,25.76,25700.0,16.337,16.3433,16.299,16.299,25700.0
2009-09-15 11:05:00,25.75,25.78,25.74,25.78,28500.0,16.2927,16.3116,16.2863,16.3116,28500.0
2009-09-15 11:10:00,25.78,25.78,25.76,25.76,12400.0,16.3116,16.3116,16.299,16.299,12400.0
2009-09-15 11:15:00,25.76,25.76,25.71,25.74,27300.0,16.299,16.299,16.2674,16.2863,27300.0
2009-09-15 11:20:00,25.75,25.78,25.74,25.77,13200.0,16.2927,16.3116,16.2863,16.3053,13200.0
2009-09-15 11:25:00,25.77,25.77,25.69,25.69,32100.0,16.3053,16.3053,16.2547,16.2547,32100.0
2009-09-15 11:30:00,25.68,25.74,25.68,25.71,28600.0,16.2484,16.2863,16.2484,16.2674,28600.0
2009-09-15 11:35:00,25.73,25.76,25.73,25.74,18900.0,16.28,16.299,16.28,16.2863,18900.0
2009-09-15 11:40:00,25.75,25.75,25.74,25.75,2800.0,16.2927,16.2927,16.2863,16.2927,2800.0
2009-09-15 11:45:00,25.75,25.76,25.73,25.74,26200.0,16.2927,16.299,16.28,16.2863,26200.0
2009-09-15 11:50:00,25.74,25.74,25.69,25.69,16300.0,16.2863,16.2863,16.2547,16.2547,16300.0
2009-09-15 11:55:00,25.69,25.73,25.68,25.73,49200.0,16.2547,16.28,16.2484,16.28,49200.0
2009-09-15 12:00:00,25.73,25.75,25.7,25.74,32200.0,16.28,16.2927,16.261,16.2863,32200.0
2009-09-15 12:05:00,25.75,25.78,25.74,25.77,8400.0,16.2927,16.3116,16.2863,16.3053,8400.0
2009-09-15 12:10:00,25.78,25.78,25.77,25.77,10900.0,16.3116,16.3116,16.3053,16.3053,10900.0
2009-09-15 12:15:00,25.77,25.8,25.77,25.78,38600.0,16.3053,16.3243,16.3053,16.3116,38600.0
2009-09-15 12:20:00,25.79,25.8,25.78,25.79,10800.0,16.318,16.3243,16.3116,16.318,10800.0
2009-09-15 12:25:00,25.8,25.82,25.79,25.81,26900.0,16.3243,16.337,16.318,16.3306,26900.0
2009-09-15 12:30:00,25.81,25.83,25.81,25.82,11900.0,16.3306,16.3433,16.3306,16.337,11900.0
2009-09-15 12:35:00,25.82,25.82,25.81,25.82,13000.0,16.337,16.337,16.3306,16.337,13000.0
2009-09-15 12:40:00,25.82,25.82,25.81,25.82,4400.0,16.337,16.337,16.3306,16.337,4400.0
2009-09-15 12:45:00,25.81,25.82,25.81,25.81,13000.0,16.3306,16.337,16.3306,16.3306,13000.0
2009-09-15 12:50:00,25.81,25.82,25.81,25.81,5800.0,16.3306,16.337,16.3306,16.3306,5800.0
2009-09-15 12:55:00,25.82,25.82,25.81,25.82,5200.0,16.337,16.337,16.3306,16.337,5200.0
2009-09-15 13:00:00,25.81,25.82,25.81,25.82,28200.0,16.3306,16.337,16.3306,16.337,28200.0
2009-09-15 13:05:00,25.82,25.83,25.81,25.83,22500.0,16.337,16.3433,16.3306,16.3433,22500.0
2009-09-15 13:10:00,25.83,25.85,25.83,25.83,31700.0,16.3433,16.3559,16.3433,16.3433,31700.0
2009-09-15 13:15:00,25.84,25.84,25.81,25.82,21700.0,16.3496,16.3496,16.3306,16.337,21700.0
2009-09-15 13:20:00,25.82,25.84,25.82,25.84,12800.0,16.337,16.3496,16.337,16.3496,12800.0
2009-09-15 13:25:00,25.84,25.85,25.83,25.83,25400.0,16.3496,16.3559,16.3433,16.3433,25400.0
2009-09-15 13:30:00,25.84,25.85,25.83,25.85,23500.0,16.3496,16.3559,16.3433,16.3559,23500.0
2009-09-15 13:35:00,25.84,25.86,25.82,25.82,90700.0,16.3496,16.3623,16.337,16.337,90700.0
2009-09-15 13:40:00,25.81,25.84,25.8,25.81,26700.0,16.3306,16.3496,16.3243,16.3306,26700.0
2009-09-15 13:45:00,25.81,25.84,25.8,25.84,25300.0,16.3306,16.3496,16.3243,16.3496,25300.0
2009-09-15 13:50:00,25.84,25.86,25.83,25.86,6400.0,16.3496,16.3623,16.3433,16.3623,6400.0
2009-09-15 13:55:00,25.86,25.86,25.84,25.85,23700.0,16.3623,16.3623,16.3496,16.3559,23700.0
2009-09-15 14:00:00,25.86,25.86,25.83,25.84,41100.0,16.3623,16.3623,16.3433,16.3496,41100.0
2009-09-15 14:05:00,25.83,25.83,25.81,25.83,10200.0,16.3433,16.3433,16.3306,16.3433,10200.0
2009-09-15 14:10:00,25.82,25.83,25.82,25.83,6800.0,16.337,16.3433,16.337,16.3433,6800.0
2009-09-15 14:15:00,25.82,25.83,25.82,25.83,5800.0,16.337,16.3433,16.337,16.3433,5800.0
2009-09-15 14:20:00,25.82,25.84,25.82,25.84,18800.0,16.337,16.3496,16.337,16.3496,18800.0
2009-09-15 14:25:00,25.83,25.86,25.83,25.84,37400.0,16.3433,16.3623,16.3433,16.3496,37400.0
2009-09-15 14:30:00,25.84,25.84,25.82,25.83,23900.0,16.3496,16.3496,16.337,16.3433,23900.0
2009-09-15 14:35:00,25.83,25.83,25.79,25.8,18700.0,16.3433,16.3433,16.318,16.3243,18700.0
2009-09-15 14:40:00,25.8,25.82,25.79,25.82,25800.0,16.3243,16.337,16.318,16.337,25800.0
2009-09-15 14:45:00,25.81,25.82,25.79,25.82,19000.0,16.3306,16.337,16.318,16.337,19000.0
2009-09-15 14:50:00,25.82,25.82,25.81,25.81,8900.0,16.337,16.337,16.3306,16.3306,8900.0
2009-09-15 14:55:00,25.81,25.82,25.8,25.8,18000.0,16.3306,16.337,16.3243,16.3243,18000.0
2009-09-15 15:00:00,25.81,25.81,25.76,25.76,45600.0,16.3306,16.3306,16.299,16.299,45600.0
2009-09-15 15:05:00,25.77,25.77,25.75,25.76,30700.0,16.3053,16.3053,16.2927,16.299,30700.0
2009-09-15 15:10:00,25.75,25.78,25.75,25.78,44100.0,16.2927,16.3116,16.2927,16.3116,44100.0
2009-09-15 15:15:00,25.78,25.78,25.77,25.78,24600.0,16.3116,16.3116,16.3053,16.3116,24600.0
2009-09-15 15:20:00,25.78,25.81,25.77,25.81,56800.0,16.3116,16.3306,16.3053,16.3306,56800.0
2009-09-15 15:25:00,25.81,25.81,25.77,25.79,34400.0,16.3306,16.3306,16.3053,16.318,34400.0
2009-09-15 15:30:00,25.8,25.8,25.78,25.79,56600.0,16.3243,16.3243,16.3116,16.318,56600.0
2009-09-15 15:35:00,25.79,25.81,25.78,25.81,44900.0,16.318,16.3306,16.3116,16.3306,44900.0
2009-09-15 15:40:00,25.8,25.81,25.75,25.75,126700.0,16.3243,16.3306,16.2927,16.2927,126700.0
2009-09-15 15:45:00,25.76,25.81,25.76,25.81,106900.0,16.299,16.3306,16.299,16.3306,106900.0
2009-09-15 15:50:00,25.81,25.82,25.8,25.81,129300.0,16.3306,16.337,16.3243,16.3306,129300.0
2009-09-15 15:55:00,25.8,25.81,25.79,25.79,178000.0,16.3243,16.3306,16.318,16.318,178000.0
2009-09-16 09:30:00,25.88,25.94,25.73,25.85,44200.0,16.3749,16.4129,16.28,16.3559,44200.0
2009-09-16 09:35:00,25.84,25.86,25.76,25.84,38200.0,16.3496,16.3623,16.299,16.3496,38200.0
2009-09-16 09:40:00,25.84,25.85,25.73,25.74,42600.0,16.3496,16.3559,16.28,16.2863,42600.0
2009-09-16 09:45:00,25.75,25.75,25.69,25.74,32200.0,16.2927,16.2927,16.2547,16.2863,32200.0
2009-09-16 09:50:00,25.74,25.74,25.68,25.69,37000.0,16.2863,16.2863,16.2484,16.2547,37000.0
2009-09-16 09:55:00,25.69,25.75,25.68,25.75,15100.0,16.2547,16.2927,16.2484,16.2927,15100.0
2009-09-16 10:00:00,25.75,25.77,25.69,25.73,43800.0,16.2927,16.3053,16.2547,16.28,43800.0
2009-09-16 10:05:00,25.73,25.8,25.72,25.8,26800.0,16.28,16.3243,16.2737,16.3243,26800.0
2009-09-16 10:10:00,25.8,25.82,25.76,25.76,30400.0,16.3243,16.337,16.299,16.299,30400.0
2009-09-16 10:15:00,25.77,25.82,25.76,25.79,13900.0,16.3053,16.337,16.299,16.318,13900.0
2009-09-16 10:20:00,25.8,25.8,25.74,25.77,11700.0,16.3243,16.3243,16.2863,16.3053,11700.0
2009-09-16 10:25:00,25.76,25.81,25.75,25.79,26800.0,16.299,16.3306,16.2927,16.318,26800.0
2009-09-16 10:30:00,25.78,25.81,25.77,25.79,30200.0,16.3116,16.3306,16.3053,16.318,30200.0
2009-09-16 10:35:00,25.8,25.82,25.78,25.82,24400.0,16.3243,16.337,16.3116,16.337,24400.0
2009-09-16 10:40:00,25.82,25.85,25.81,25.82,23800.0,16.337,16.3559,16.3306,16.337,23800.0
2009-09-16 10:45:00,25.82,25.87,25.81,25.86,20900.0,16.337,16.3686,16.3306,16.3623,20900.0
2009-09-16 10:50:00,25.86,25.89,25.86,25.86,11600.0,16.3623,16.3812,16.3623,16.3623,11600.0
2009-09-16 10:55:00,25.86,25.89,25.86,25.87,18200.0,16.3623,16.3812,16.3623,16.3686,18200.0
2009-09-16 11:00:00,25.87,25.9,25.85,25.87,25800.0,16.3686,16.3876,16.3559,16.3686,25800.0
2009-09-16 11:05:00,25.87,25.88,25.83,25.83,28200.0,16.3686,16.3749,16.3433,16.3433,28200.0
2009-09-16 11:10:00,25.86,25.9,25.84,25.89,44700.0,16.3623,16.3876,16.3496,16.3812,44700.0
2009-09-16 11:15:00,25.88,25.89,25.85,25.88,29800.0,16.3749,16.3812,16.3559,16.3749,29800.0
2009-09-16 11:20:00,25.88,25.89,25.85,25.86,27500.0,16.3749,16.3812,16.3559,16.3623,27500.0
2009-09-16 11:25:00,25.86,25.9,25.86,25.88,24300.0,16.3623,16.3876,16.3623,16.3749,24300.0
2009-09-16 11:30:00,25.88,25.93,25.87,25.93,25700.0,16.3749,16.4066,16.3686,16.4066,25700.0
2009-09-16 11:35:00,25.93,25.94,25.92,25.94,10000.0,16.4066,16.4129,16.4002,16.4129,10000.0
2009-09-16 11:40:00,25.93,25.97,25.93,25.96,32800.0,16.4066,16.4319,16.4066,16.4255,32800.0
2009-09-16 11:45:00,25.96,25.97,25.93,25.94,54600.0,16.4255,16.4319,16.4066,16.4129,54600.0
2009-09-16 11:50:00,25.93,25.94,25.89,25.9,41600.0,16.4066,16.4129,16.3812,16.3876,41600.0
2009-09-16 11:55:00,25.9,25.91,25.88,25.88,15600.0,16.3876,16.3939,16.3749,16.3749,15600.0
2009-09-16 12:00:00,25.88,25.89,25.86,25.88,27700.0,16.3749,16.3812,16.3623,16.3749,27700.0
2009-09-16 12:05:00,25.88,25.9,25.88,25.88,25200.0,16.3749,16.3876,16.3749,16.3749,25200.0
2009-09-16 12:10:00,25.88,25.89,25.86,25.87,15800.0,16.3749,16.3812,16.3623,16.3686,15800.0
2009-09-16 12:15:00,25.86,25.88,25.86,25.88,18300.0,16.3623,16.3749,16.3623,16.3749,18300.0
2009-09-16 12:20:00,25.87,25.88,25.87,25.88,10900.0,16.3686,16.3749,16.3686,16.3749,10900.0
2009-09-16 12:25:00,25.88,25.89,25.84,25.85,23400.0,16.3749,16.3812,16.3496,16.3559,23400.0
2009-09-16 12:30:00,25.84,25.87,25.84,25.86,15400.0,16.3496,16.3686,16.3496,16.3623,15400.0
2009-09-16 12:35:00,25.86,25.87,25.86,25.87,7400.0,16.3623,16.3686,16.3623,16.3686,7400.0
2009-09-16 12:40:00,25.86,25.87,25.86,25.87,20600.0,16.3623,16.3686,16.3623,16.3686,20600.0
2009-09-16 12:45:00,25.86,25.88,25.86,25.87,9800.0,16.3623,16.3749,16.3623,16.3686,9800.0
2009-09-16 12:50:00,25.87,25.88,25.85,25.86,17600.0,16.3686,16.3749,16.3559,16.3623,17600.0
2009-09-16 12:55:00,25.87,25.89,25.86,25.89,14500.0,16.3686,16.3812,16.3623,16.3812,14500.0
2009-09-16 13:00:00,25.89,25.92,25.88,25.89,44600.0,16.3812,16.4002,16.3749,16.3812,44600.0
2009-09-16 13:05:00,25.89,25.9,25.88,25.89,26100.0,16.3812,16.3876,16.3749,16.3812,26100.0
2009-09-16 13:10:00,25.9,25.9,25.88,25.88,50200.0,16.3876,16.3876,16.3749,16.3749,50200.0
2009-09-16 13:15:00,25.88,25.94,25.88,25.93,50500.0,16.3749,16.4129,16.3749,16.4066,50500.0
2009-09-16 13:20:00,25.94,25.97,25.93,25.96,20500.0,16.4129,16.4319,16.4066,16.4255,20500.0
2009-09-16 13:25:00,25.97,25.97,25.95,25.95,57700.0,16.4319,16.4319,16.4192,16.4192,57700.0
2009-09-16 13:30:00,25.96,25.96,25.95,25.95,12800.0,16.4255,16.4255,16.4192,16.4192,12800.0
2009-09-16 13:35:00,25.95,25.96,25.92,25.92,84800.0,16.4192,16.4255,16.4002,16.4002,84800.0
2009-09-16 13:40:00,25.93,25.93,25.89,25.89,35700.0,16.4066,16.4066,16.3812,16.3812,35700.0
2009-09-16 13:45:00,25.9,25.9,25.89,25.9,15200.0,16.3876,16.3876,16.3812,16.3876,15200.0
2009-09-16 13:50:00,25.9,25.9,25.89,25.9,8300.0,16.3876,16.3876,16.3812,16.3876,8300.0
2009-09-16 13:55:00,25.9,25.9,25.89,25.9,19000.0,16.3876,16.3876,16.3812,16.3876,19000.0
2009-09-16 14:00:00,25.89,25.9,25.87,25.89,67200.0,16.3812,16.3876,16.3686,16.3812,67200.0
2009-09-16 14:05:00,25.89,25.89,25.88,25.89,22200.0,16.3812,16.3812,16.3749,16.3812,22200.0
2009-09-16 14:10:00,25.88,25.89,25.88,25.88,19900.0,16.3749,16.3812,16.3749,16.3749,19900.0
2009-09-16 14:15:00,25.89,25.89,25.86,25.86,63700.0,16.3812,16.3812,16.3623,16.3623,63700.0
2009-09-16 14:20:00,25.86,25.87,25.86,25.87,14300.0,16.3623,16.3686,16.3623,16.3686,14300.0
2009-09-16 14:25:00,25.86,25.87,25.85,25.85,32300.0,16.3623,16.3686,16.3559,16.3559,32300.0
2009-09-16 14:30:00,25.86,25.86,25.81,25.82,87300.0,16.3623,16.3623,16.3306,16.337,87300.0
2009-09-16 14:35:00,25.81,25.82,25.79,25.8,58400.0,16.3306,16.337,16.318,16.3243,58400.0
2009-09-16 14:40:00,25.8,25.8,25.78,25.78,35100.0,16.3243,16.3243,16.3116,16.3116,35100.0
2009-09-16 14:45:00,25.79,25.79,25.78,25.78,32700.0,16.318,16.318,16.3116,16.3116,32700.0
2009-09-16 14:50:00,25.79,25.79,25.78,25.79,40800.0,16.318,16.318,16.3116,16.318,40800.0
2009-09-16 14:55:00,25.78,25.79,25.76,25.76,40500.0,16.3116,16.318,16.299,16.299,40500.0
2009-09-16 15:00:00,25.77,25.77,25.74,25.75,57300.0,16.3053,16.3053,16.2863,16.2927,57300.0
2009-09-16 15:05:00,25.75,25.75,25.74,25.75,31300.0,16.2927,16.2927,16.2863,16.2927,31300.0
2009-09-16 15:10:00,25.74,25.75,25.72,25.73,91900.0,16.2863,16.2927,16.2737,16.28,91900.0
2009-09-16 15:15:00,25.73,25.73,25.72,25.73,29800.0,16.28,16.28,16.2737,16.28,29800.0
2009-09-16 15:20:00,25.72,25.73,25.72,25.73,41600.0,16.2737,16.28,16.2737,16.28,41600.0
2009-09-16 15:25:00,25.72,25.73,25.72,25.72,28100.0,16.2737,16.28,16.2737,16.2737,28100.0
2009-09-16 15:30:00,25.73,25.74,25.71,25.74,92600.0,16.28,16.2863,16.2674,16.2863,92600.0
2009-09-16 15:35:00,25.74,25.76,25.73,25.75,114800.0,16.2863,16.299,16.28,16.2927,114800.0
2009-09-16 15:40:00,25.75,25.76,25.74,25.75,71000.0,16.2927,16.299,16.2863,16.2927,71000.0
2009-09-16 15:45:00,25.75,25.75,25.74,25.75,94300.0,16.2927,16.2927,16.2863,16.2927,94300.0
2009-09-16 15:50:00,25.74,25.76,25.74,25.75,106500.0,16.2863,16.299,16.2863,16.2927,106500.0
2009-09-16 15:55:00,25.74,25.76,25.74,25.76,305000.0,16.2863,16.299,16.2863,16.299,305000.0
2009-09-17 09:30:00,25.77,25.9,25.77,25.8,28000.0,16.3053,16.3876,16.3053,16.3243,28000.0
2009-09-17 09:35:00,25.78,25.79,25.73,25.73,19100.0,16.3116,16.318,16.28,16.28,19100.0
2009-09-17 09:40:00,25.73,25.74,25.67,25.68,16100.0,16.28,16.2863,16.242,16.2484,16100.0
2009-09-17 09:45:00,25.69,25.7,25.67,25.69,19500.0,16.2547,16.261,16.242,16.2547,19500.0
2009-09-17 09:50:00,25.7,25.71,25.69,25.7,19200.0,16.261,16.2674,16.2547,16.261,19200.0
2009-09-17 09:55:00,25.7,25.71,25.69,25.7,45400.0,16.261,16.2674,16.2547,16.261,45400.0
2009-09-17 10:00:00,25.71,25.72,25.63,25.63,133000.0,16.2674,16.2737,16.2167,16.2167,133000.0
2009-09-17 10:05:00,25.63,25.65,25.6,25.64,31200.0,16.2167,16.2294,16.1978,16.2231,31200.0
2009-09-17 10:10:00,25.63,25.64,25.59,25.61,27200.0,16.2167,16.2231,16.1914,16.2041,27200.0
2009-09-17 10:15:00,25.61,25.61,25.58,25.6,30500.0,16.2041,16.2041,16.1851,16.1978,30500.0
2009-09-17 10:20:00,25.6,25.61,25.56,25.56,40400.0,16.1978,16.2041,16.1724,16.1724,40400.0
2009-09-17 10:25:00,25.56,25.6,25.55,25.6,27800.0,16.1724,16.1978,16.1661,16.1978,27800.0
2009-09-17 10:30:00,25.6,25.61,25.58,25.58,30400.0,16.1978,16.2041,16.1851,16.1851,30400.0
2009-09-17 10:35:00,25.58,25.59,25.58,25.58,6700.0,16.1851,16.1914,16.1851,16.1851,6700.0
2009-09-17 10:40:00,25.58,25.59,25.56,25.59,31000.0,16.1851,16.1914,16.1724,16.1914,31000.0
2009-09-17 10:45:00,25.58,25.58,25.57,25.58,8200.0,16.1851,16.1851,16.1788,16.1851,8200.0
2009-09-17 10:50:00,25.57,25.59,25.56,25.57,30500.0,16.1788,16.1914,16.1724,16.1788,30500.0
2009-09-17 10:55:00,25.57,25.57,25.56,25.56,12000.0,16.1788,16.1788,16.1724,16.1724,12000.0
2009-09-17 11:00:00,25.57,25.57,25.54,25.55,41800.0,16.1788,16.1788,16.1598,16.1661,41800.0
2009-09-17 11:05:00,25.55,25.55,25.54,25.55,20400.0,16.1661,16.1661,16.1598,16.1661,20400.0
2009-09-17 11:10:00,25.55,25.55,25.54,25.54,15600.0,16.1661,16.1661,16.1598,16.1598,15600.0
2009-09-17 11:15:00,25.54,25.55,25.51,25.51,39100.0,16.1598,16.1661,16.1408,16.1408,39100.0
2009-09-17 11:20:00,25.51,25.52,25.5,25.5,39000.0,16.1408,16.1471,16.1345,16.1345,39000.0
2009-09-17 11:25:00,25.5,25.52,25.5,25.52,32800.0,16.1345,16.1471,16.1345,16.1471,32800.0
2009-09-17 11:30:00,25.52,25.52,25.5,25.5,21100.0,16.1471,16.1471,16.1345,16.1345,21100.0
2009-09-17 11:35:00,25.5,25.51,25.5,25.51,40100.0,16.1345,16.1408,16.1345,16.1408,40100.0
2009-09-17 11:40:00,25.51,25.51,25.5,25.5,29500.0,16.1408,16.1408,16.1345,16.1345,29500.0
2009-09-17 11:45:00,25.5,25.51,25.48,25.49,68200.0,16.1345,16.1408,16.1218,16.1282,68200.0
2009-09-17 11:50:00,25.49,25.49,25.46,25.48,45900.0,16.1282,16.1282,16.1092,16.1218,45900.0
2009-09-17 11:55:00,25.47,25.51,25.47,25.5,28100.0,16.1155,16.1408,16.1155,16.1345,28100.0
2009-09-17 12:00:00,25.5,25.5,25.47,25.48,46100.0,16.1345,16.1345,16.1155,16.1218,46100.0
2009-09-17 12:05:00,25.49,25.5,25.47,25.48,128500.0,16.1282,16.1345,16.1155,16.1218,128500.0
2009-09-17 12:10:00,25.48,25.49,25.45,25.47,78300.0,16.1218,16.1282,16.1028,16.1155,78300.0
2009-09-17 12:15:00,25.48,25.49,25.47,25.48,51300.0,16.1218,16.1282,16.1155,16.1218,51300.0
2009-09-17 12:20:00,25.48,25.48,25.47,25.47,32400.0,16.1218,16.1218,16.1155,16.1155,32400.0
2009-09-17 12:25:00,25.48,25.48,25.47,25.48,55200.0,16.1218,16.1218,16.1155,16.1218,55200.0
2009-09-17 12:30:00,25.48,25.49,25.45,25.45,82200.0,16.1218,16.1282,16.1028,16.1028,82200.0
2009-09-17 12:35:00,25.45,25.47,25.45,25.46,17800.0,16.1028,16.1155,16.1028,16.1092,17800.0
2009-09-17 12:40:00,25.46,25.47,25.46,25.47,17300.0,16.1092,16.1155,16.1092,16.1155,17300.0
2009-09-17 12:45:00,25.46,25.47,25.4,25.41,44800.0,16.1092,16.1155,16.0712,16.0775,44800.0
2009-09-17 12:50:00,25.42,25.44,25.41,25.44,28000.0,16.0839,16.0965,16.0775,16.0965,28000.0
2009-09-17 12:55:00,25.43,25.45,25.43,25.44,21100.0,16.0902,16.1028,16.0902,16.0965,21100.0
2009-09-17 13:00:00,25.43,25.45,25.43,25.44,64700.0,16.0902,16.1028,16.0902,16.0965,64700.0
2009-09-17 13:05:00,25.44,25.44,25.43,25.44,16500.0,16.0965,16.0965,16.0902,16.0965,16500.0
2009-09-17 13:10:00,25.44,25.44,25.39,25.4,73000.0,16.0965,16.0965,16.0649,16.0712,73000.0
2009-09-17 13:15:00,25.4,25.44,25.4,25.44,40100.0,16.0712,16.0965,16.0712,16.0965,40100.0
2009-09-17 13:20:00,25.44,25.44,25.39,25.39,48500.0,16.0965,16.0965,16.0649,16.0649,48500.0
2009-09-17 13:25:00,25.39,25.44,25.37,25.43,44900.0,16.0649,16.0965,16.0522,16.0902,44900.0
2009-09-17 13:30:00,25.43,25.44,25.41,25.43,33500.0,16.0902,16.0965,16.0775,16.0902,33500.0
2009-09-17 13:35:00,25.44,25.44,25.43,25.44,40300.0,16.0965,16.0965,16.0902,16.0965,40300.0
2009-09-17 13:40:00,25.44,25.45,25.42,25.44,81900.0,16.0965,16.1028,16.0839,16.0965,81900.0
2009-09-17 13:45:00,25.43,25.46,25.43,25.46,56500.0,16.0902,16.1092,16.0902,16.1092,56500.0
2009-09-17 13:50:00,25.46,25.49,25.45,25.49,17600.0,16.1092,16.1282,16.1028,16.1282,17600.0
2009-09-17 13:55:00,25.49,25.5,25.48,25.5,46200.0,16.1282,16.1345,16.1218,16.1345,46200.0
2009-09-17 14:00:00,25.5,25.5,25.46,25.49,60700.0,16.1345,16.1345,16.1092,16.1282,60700.0
2009-09-17 14:05:00,25.49,25.49,25.48,25.49,14900.0,16.1282,16.1282,16.1218,16.1282,14900.0
2009-09-17 14:10:00,25.49,25.49,25.48,25.49,52500.0,16.1282,16.1282,16.1218,16.1282,52500.0
2009-09-17 14:15:00,25.48,25.49,25.48,25.49,23200.0,16.1218,16.1282,16.1218,16.1282,23200.0
2009-09-17 14:20:00,25.49,25.49,25.46,25.47,41100.0,16.1282,16.1282,16.1092,16.1155,41100.0
2009-09-17 14:25:00,25.47,25.48,25.47,25.48,24100.0,16.1155,16.1218,16.1155,16.1218,24100.0
2009-09-17 14:30:00,25.48,25.49,25.47,25.49,36400.0,16.1218,16.1282,16.1155,16.1282,36400.0
2009-09-17 14:35:00,25.48,25.49,25.48,25.49,19100.0,16.1218,16.1282,16.1218,16.1282,19100.0
2009-09-17 14:40:00,25.48,25.49,25.48,25.49,16400.0,16.1218,16.1282,16.1218,16.1282,16400.0
2009-09-17 14:45:00,25.49,25.49,25.46,25.49,99400.0,16.1282,16.1282,16.1092,16.1282,99400.0
2009-09-17 14:50:00,25.48,25.49,25.48,25.49,24800.0,16.1218,16.1282,16.1218,16.1282,24800.0
2009-09-17 14:55:00,25.49,25.49,25.48,25.49,35700.0,16.1282,16.1282,16.1218,16.1282,35700.0
2009-09-17 15:00:00,25.49,25.5,25.48,25.49,48400.0,16.1282,16.1345,16.1218,16.1282,48400.0
2009-09-17 15:05:00,25.5,25.5,25.48,25.48,33000.0,16.1345,16.1345,16.1218,16.1218,33000.0
2009-09-17 15:10:00,25.49,25.49,25.48,25.49,35900.0,16.1282,16.1282,16.1218,16.1282,35900.0
2009-09-17 15:15:00,25.49,25.49,25.48,25.49,40100.0,16.1282,16.1282,16.1218,16.1282,40100.0
2009-09-17 15:20:00,25.49,25.49,25.45,25.47,128400.0,16.1282,16.1282,16.1028,16.1155,128400.0
2009-09-17 15:25:00,25.48,25.49,25.47,25.48,101200.0,16.1218,16.1282,16.1155,16.1218,101200.0
2009-09-17 15:30:00,25.48,25.48,25.47,25.47,48900.0,16.1218,16.1218,16.1155,16.1155,48900.0
2009-09-17 15:35:00,25.47,25.49,25.46,25.48,83800.0,16.1155,16.1282,16.1092,16.1218,83800.0
2009-09-17 15:40:00,25.48,25.48,25.47,25.48,81400.0,16.1218,16.1218,16.1155,16.1218,81400.0
2009-09-17 15:45:00,25.48,25.48,25.46,25.46,68800.0,16.1218,16.1218,16.1092,16.1092,68800.0
2009-09-17 15:50:00,25.46,25.47,25.46,25.47,85400.0,16.1092,16.1155,16.1092,16.1155,85400.0
2009-09-17 15:55:00,25.47,25.49,25.46,25.48,642500.0,16.1155,16.1282,16.1092,16.1218,642500.0
2009-09-18 09:30:00,25.54,25.54,25.42,25.46,852300.0,16.1598,16.1598,16.0839,16.1092,852300.0
2009-09-18 09:35:00,25.46,25.58,25.46,25.5,46800.0,16.1092,16.1851,16.1092,16.1345,46800.0
2009-09-18 09:40:00,25.49,25.5,25.45,25.48,44300.0,16.1282,16.1345,16.1028,16.1218,44300.0
2009-09-18 09:45:00,25.49,25.56,25.49,25.54,38400.0,16.1282,16.1724,16.1282,16.1598,38400.0
2009-09-18 09:50:00,25.55,25.55,25.45,25.46,37800.0,16.1661,16.1661,16.1028,16.1092,37800.0
2009-09-18 09:55:00,25.46,25.47,25.35,25.35,69600.0,16.1092,16.1155,16.0396,16.0396,69600.0
2009-09-18 10:00:00,25.36,25.37,25.3,25.32,70900.0,16.0459,16.0522,16.0079,16.0206,70900.0
2009-09-18 10:05:00,25.32,25.37,25.3,25.37,42100.0,16.0206,16.0522,16.0079,16.0522,42100.0
2009-09-18 10:10:00,25.37,25.41,25.36,25.39,49500.0,16.0522,16.0775,16.0459,16.0649,49500.0
2009-09-18 10:15:00,25.4,25.4,25.34,25.34,22900.0,16.0712,16.0712,16.0332,16.0332,22900.0
2009-09-18 10:20:00,25.35,25.4,25.34,25.39,38600.0,16.0396,16.0712,16.0332,16.0649,38600.0
2009-09-18 10:25:00,25.4,25.42,25.39,25.4,34600.0,16.0712,16.0839,16.0649,16.0712,34600.0
2009-09-18 10:30:00,25.39,25.43,25.39,25.43,27600.0,16.0649,16.0902,16.0649,16.0902,27600.0
2009-09-18 10:35:00,25.42,25.44,25.42,25.43,27200.0,16.0839,16.0965,16.0839,16.0902,27200.0
2009-09-18 10:40:00,25.43,25.44,25.43,25.44,22300.0,16.0902,16.0965,16.0902,16.0965,22300.0
2009-09-18 10:45:00,25.44,25.44,25.38,25.38,64500.0,16.0965,16.0965,16.0586,16.0586,64500.0
2009-09-18 10:50:00,25.39,25.42,25.38,25.42,49400.0,16.0649,16.0839,16.0586,16.0839,49400.0
2009-09-18 10:55:00,25.42,25.45,25.42,25.44,34400.0,16.0839,16.1028,16.0839,16.0965,34400.0
2009-09-18 11:00:00,25.45,25.46,25.44,25.45,15000.0,16.1028,16.1092,16.0965,16.1028,15000.0
2009-09-18 11:05:00,25.46,25.48,25.45,25.48,18900.0,16.1092,16.1218,16.1028,16.1218,18900.0
2009-09-18 11:10:00,25.48,25.48,25.44,25.44,49000.0,16.1218,16.1218,16.0965,16.0965,49000.0
2009-09-18 11:15:00,25.44,25.45,25.42,25.45,25400.0,16.0965,16.1028,16.0839,16.1028,25400.0
2009-09-18 11:20:00,25.44,25.45,25.42,25.42,26000.0,16.0965,16.1028,16.0839,16.0839,26000.0
2009-09-18 11:25:00,25.42,25.44,25.39,25.39,28400.0,16.0839,16.0965,16.0649,16.0649,28400.0
2009-09-18 11:30:00,25.39,25.4,25.36,25.4,25300.0,16.0649,16.0712,16.0459,16.0712,25300.0
2009-09-18 11:35:00,25.4,25.41,25.39,25.41,33800.0,16.0712,16.0775,16.0649,16.0775,33800.0
2009-09-18 11:40:00,25.41,25.42,25.36,25.36,56100.0,16.0775,16.0839,16.0459,16.0459,56100.0
2009-09-18 11:45:00,25.36,25.39,25.36,25.36,27600.0,16.0459,16.0649,16.0459,16.0459,27600.0
2009-09-18 11:50:00,25.37,25.38,25.36,25.38,16400.0,16.0522,16.0586,16.0459,16.0586,16400.0
2009-09-18 11:55:00,25.38,25.38,25.36,25.37,39700.0,16.0586,16.0586,16.0459,16.0522,39700.0
2009-09-18 12:00:00,25.37,25.38,25.36,25.38,23000.0,16.0522,16.0586,16.0459,16.0586,23000.0
2009-09-18 12:05:00,25.38,25.38,25.37,25.38,13600.0,16.0586,16.0586,16.0522,16.0586,13600.0
2009-09-18 12:10:00,25.38,25.38,25.37,25.38,25400.0,16.0586,16.0586,16.0522,16.0586,25400.0
2009-09-18 12:15:00,25.37,25.4,25.37,25.39,34900.0,16.0522,16.0712,16.0522,16.0649,34900.0
2009-09-18 12:20:00,25.4,25.41,25.39,25.41,19300.0,16.0712,16.0775,16.0649,16.0775,19300.0
2009-09-18 12:25:00,25.4,25.42,25.4,25.41,16600.0,16.0712,16.0839,16.0712,16.0775,16600.0
2009-09-18 12:30:00,25.42,25.48,25.41,25.48,30400.0,16.0839,16.1218,16.0775,16.1218,30400.0
2009-09-18 12:35:00,25.48,25.48,25.47,25.48,24000.0,16.1218,16.1218,16.1155,16.1218,24000.0
2009-09-18 12:40:00,25.48,25.52,25.48,25.52,35500.0,16.1218,16.1471,16.1218,16.1471,35500.0
2009-09-18 12:45:00,25.52,25.54,25.51,25.53,16500.0,16.1471,16.1598,16.1408,16.1535,16500.0
2009-09-18 12:50:00,25.54,25.54,25.5,25.52,73400.0,16.1598,16.1598,16.1345,16.1471,73400.0
2009-09-18 12:55:00,25.52,25.53,25.5,25.52,48600.0,16.1471,16.1535,16.1345,16.1471,48600.0
2009-09-18 13:00:00,25.51,25.54,25.51,25.53,43300.0,16.1408,16.1598,16.1408,16.1535,43300.0
2009-09-18 13:05:00,25.53,25.53,25.51,25.51,21000.0,16.1535,16.1535,16.1408,16.1408,21000.0
2009-09-18 13:10:00,25.52,25.52,25.51,25.51,10300.0,16.1471,16.1471,16.1408,16.1408,10300.0
2009-09-18 13:15:00,25.52,25.54,25.51,25.54,29000.0,16.1471,16.1598,16.1408,16.1598,29000.0
2009-09-18 13:20:00,25.54,25.55,25.53,25.55,18000.0,16.1598,16.1661,16.1535,16.1661,18000.0
2009-09-18 13:25:00,25.55,25.57,25.55,25.57,14200.0,16.1661,16.1788,16.1661,16.1788,14200.0
2009-09-18 13:30:00,25.56,25.57,25.56,25.57,18500.0,16.1724,16.1788,16.1724,16.1788,18500.0
2009-09-18 13:35:00,25.57,25.6,25.55,25.55,45600.0,16.1788,16.1978,16.1661,16.1661,45600.0
2009-09-18 13:40:00,25.55,25.56,25.55,25.55,11700.0,16.1661,16.1724,16.1661,16.1661,11700.0
2009-09-18 13:45:00,25.56,25.59,25.55,25.59,36200.0,16.1724,16.1914,16.1661,16.1914,36200.0
2009-09-18 13:50:00,25.58,25.59,25.56,25.58,24700.0,16.1851,16.1914,16.1724,16.1851,24700.0
2009-09-18 13:55:00,25.58,25.6,25.57,25.59,22500.0,16.1851,16.1978,16.1788,16.1914,22500.0
2009-09-18 14:00:00,25.6,25.6,25.59,25.59,22900.0,16.1978,16.1978,16.1914,16.1914,22900.0
2009-09-18 14:05:00,25.59,25.6,25.59,25.6,11800.0,16.1914,16.1978,16.1914,16.1978,11800.0
2009-09-18 14:10:00,25.6,25.6,25.59,25.59,16300.0,16.1978,16.1978,16.1914,16.1914,16300.0
2009-09-18 14:15:00,25.6,25.63,25.59,25.6,29300.0,16.1978,16.2167,16.1914,16.1978,29300.0
2009-09-18 14:20:00,25.6,25.62,25.6,25.61,20400.0,16.1978,16.2104,16.1978,16.2041,20400.0
2009-09-18 14:25:00,25.61,25.62,25.57,25.57,55500.0,16.2041,16.2104,16.1788,16.1788,55500.0
2009-09-18 14:30:00,25.57,25.59,25.56,25.59,66000.0,16.1788,16.1914,16.1724,16.1914,66000.0
2009-09-18 14:35:00,25.59,25.6,25.58,25.6,12200.0,16.1914,16.1978,16.1851,16.1978,12200.0
2009-09-18 14:40:00,25.59,25.6,25.59,25.6,20200.0,16.1914,16.1978,16.1914,16.1978,20200.0
2009-09-18 14:45:00,25.6,25.61,25.59,25.6,22900.0,16.1978,16.2041,16.1914,16.1978,22900.0
2009-09-18 14:50:00,25.6,25.63,25.6,25.62,20500.0,16.1978,16.2167,16.1978,16.2104,20500.0
2009-09-18 14:55:00,25.63,25.63,25.62,25.62,15800.0,16.2167,16.2167,16.2104,16.2104,15800.0
2009-09-18 15:00:00,25.63,25.64,25.62,25.64,39400.0,16.2167,16.2231,16.2104,16.2231,39400.0
2009-09-18 15:05:00,25.64,25.64,25.63,25.64,28500.0,16.2231,16.2231,16.2167,16.2231,28500.0
2009-09-18 15:10:00,25.64,25.64,25.63,25.64,25500.0,16.2231,16.2231,16.2167,16.2231,25500.0
2009-09-18 15:15:00,25.64,25.64,25.63,25.63,20400.0,16.2231,16.2231,16.2167,16.2167,20400.0
2009-09-18 15:20:00,25.63,25.66,25.63,25.66,48300.0,16.2167,16.2357,16.2167,16.2357,48300.0
2009-09-18 15:25:00,25.65,25.66,25.65,25.66,30300.0,16.2294,16.2357,16.2294,16.2357,30300.0
2009-09-18 15:30:00,25.65,25.67,25.65,25.67,45600.0,16.2294,16.242,16.2294,16.242,45600.0
2009-09-18 15:35:00,25.67,25.67,25.66,25.67,57500.0,16.242,16.242,16.2357,16.242,57500.0
2009-09-18 15:40:00,25.67,25.67,25.62,25.66,189000.0,16.242,16.242,16.2104,16.2357,189000.0
2009-09-18 15:45:00,25.65,25.67,25.65,25.67,89600.0,16.2294,16.242,16.2294,16.242,89600.0
2009-09-18 15:50:00,25.67,25.67,25.65,25.66,120400.0,16.242,16.242,16.2294,16.2357,120400.0
2009-09-18 15:55:00,25.65,25.66,25.64,25.65,248400.0,16.2294,16.2357,16.2231,16.2294,248400.0
2009-09-21 09:30:00,25.58,25.71,25.53,25.6,42600.0,16.1851,16.2674,16.1535,16.1978,42600.0
2009-09-21 09:35:00,25.6,25.63,25.57,25.61,23500.0,16.1978,16.2167,16.1788,16.2041,23500.0
2009-09-21 09:40:00,25.62,25.66,25.57,25.66,61900.0,16.2104,16.2357,16.1788,16.2357,61900.0
2009-09-21 09:45:00,25.66,25.67,25.57,25.58,28200.0,16.2357,16.242,16.1788,16.1851,28200.0
2009-09-21 09:50:00,25.59,25.6,25.53,25.55,20300.0,16.1914,16.1978,16.1535,16.1661,20300.0
2009-09-21 09:55:00,25.55,25.57,25.46,25.57,37900.0,16.1661,16.1788,16.1092,16.1788,37900.0
2009-09-21 10:00:00,25.56,25.59,25.52,25.58,43900.0,16.1724,16.1914,16.1471,16.1851,43900.0
2009-09-21 10:05:00,25.57,25.63,25.57,25.62,38300.0,16.1788,16.2167,16.1788,16.2104,38300.0
2009-09-21 10:10:00,25.61,25.61,25.57,25.61,22400.0,16.2041,16.2041,16.1788,16.2041,22400.0
2009-09-21 10:15:00,25.62,25.64,25.57,25.57,19900.0,16.2104,16.2231,16.1788,16.1788,19900.0
2009-09-21 10:20:00,25.58,25.65,25.57,25.64,33100.0,16.1851,16.2294,16.1788,16.2231,33100.0
2009-09-21 10:25:00,25.65,25.66,25.61,25.63,57300.0,16.2294,16.2357,16.2041,16.2167,57300.0
2009-09-21 10:30:00,25.6,25.6,25.57,25.58,20700.0,16.1978,16.1978,16.1788,16.1851,20700.0
2009-09-21 10:35:00,25.59,25.59,25.54,25.57,26700.0,16.1914,16.1914,16.1598,16.1788,26700.0
2009-09-21 10:40:00,25.56,25.59,25.56,25.59,18500.0,16.1724,16.1914,16.1724,16.1914,18500.0
2009-09-21 10:45:00,25.59,25.62,25.58,25.61,11400.0,16.1914,16.2104,16.1851,16.2041,11400.0
2009-09-21 10:50:00,25.62,25.64,25.61,25.62,19700.0,16.2104,16.2231,16.2041,16.2104,19700.0
2009-09-21 10:55:00,25.61,25.64,25.59,25.64,18600.0,16.2041,16.2231,16.1914,16.2231,18600.0
2009-09-21 11:00:00,25.64,25.66,25.62,25.63,26500.0,16.2231,16.2357,16.2104,16.2167,26500.0
2009-09-21 11:05:00,25.63,25.69,25.62,25.67,40600.0,16.2167,16.2547,16.2104,16.242,40600.0
2009-09-21 11:10:00,25.66,25.7,25.66,25.7,13700.0,16.2357,16.261,16.2357,16.261,13700.0
2009-09-21 11:15:00,25.69,25.72,25.67,25.67,39600.0,16.2547,16.2737,16.242,16.242,39600.0
2009-09-21 11:20:00,25.67,25.68,25.66,25.67,20600.0,16.242,16.2484,16.2357,16.242,20600.0
2009-09-21 11:25:00,25.67,25.68,25.66,25.66,24400.0,16.242,16.2484,16.2357,16.2357,24400.0
2009-09-21 11:30:00,25.67,25.69,25.66,25.66,24800.0,16.242,16.2547,16.2357,16.2357,24800.0
2009-09-21 11:35:00,25.66,25.7,25.66,25.69,25100.0,16.2357,16.261,16.2357,16.2547,25100.0
2009-09-21 11:40:00,25.69,25.69,25.65,25.65,12900.0,16.2547,16.2547,16.2294,16.2294,12900.0
2009-09-21 11:45:00,25.65,25.67,25.65,25.65,19200.0,16.2294,16.242,16.2294,16.2294,19200.0
2009-09-21 11:50:00,25.66,25.68,25.64,25.67,27700.0,16.2357,16.2484,16.2231,16.242,27700.0
2009-09-21 11:55:00,25.67,25.67,25.64,25.64,14700.0,16.242,16.242,16.2231,16.2231,14700.0
2009-09-21 12:00:00,25.65,25.65,25.64,25.64,13800.0,16.2294,16.2294,16.2231,16.2231,13800.0
2009-09-21 12:05:00,25.65,25.65,25.64,25.65,12700.0,16.2294,16.2294,16.2231,16.2294,12700.0
2009-09-21 12:10:00,25.64,25.66,25.64,25.66,10100.0,16.2231,16.2357,16.2231,16.2357,10100.0
2009-09-21 12:15:00,25.66,25.66,25.62,25.63,16200.0,16.2357,16.2357,16.2104,16.2167,16200.0
2009-09-21 12:20:00,25.63,25.64,25.62,25.64,11500.0,16.2167,16.2231,16.2104,16.2231,11500.0
2009-09-21 12:25:00,25.64,25.64,25.63,25.63,7800.0,16.2231,16.2231,16.2167,16.2167,7800.0
2009-09-21 12:30:00,25.64,25.65,25.63,25.65,14000.0,16.2231,16.2294,16.2167,16.2294,14000.0
2009-09-21 12:35:00,25.65,25.67,25.64,25.66,13200.0,16.2294,16.242,16.2231,16.2357,13200.0
2009-09-21 12:40:00,25.67,25.69,25.65,25.65,24200.0,16.242,16.2547,16.2294,16.2294,24200.0
2009-09-21 12:45:00,25.66,25.67,25.65,25.65,15100.0,16.2357,16.242,16.2294,16.2294,15100.0
2009-09-21 12:50:00,25.65,25.66,25.61,25.62,27600.0,16.2294,16.2357,16.2041,16.2104,27600.0
2009-09-21 12:55:00,25.62,25.63,25.6,25.61,18500.0,16.2104,16.2167,16.1978,16.2041,18500.0
2009-09-21 13:00:00,25.61,25.63,25.61,25.63,5900.0,16.2041,16.2167,16.2041,16.2167,5900.0
2009-09-21 13:05:00,25.63,25.63,25.6,25.6,24800.0,16.2167,16.2167,16.1978,16.1978,24800.0
2009-09-21 13:10:00,25.61,25.61,25.6,25.61,9700.0,16.2041,16.2041,16.1978,16.2041,9700.0
2009-09-21 13:15:00,25.6,25.62,25.6,25.61,11600.0,16.1978,16.2104,16.1978,16.2041,11600.0
2009-09-21 13:20:00,25.62,25.63,25.61,25.63,14200.0,16.2104,16.2167,16.2041,16.2167,14200.0
2009-09-21 13:25:00,25.63,25.65,25.62,25.64,14900.0,16.2167,16.2294,16.2104,16.2231,14900.0
2009-09-21 13:30:00,25.65,25.68,25.64,25.68,22400.0,16.2294,16.2484,16.2231,16.2484,22400.0
2009-09-21 13:35:00,25.68,25.69,25.67,25.69,15900.0,16.2484,16.2547,16.242,16.2547,15900.0
2009-09-21 13:40:00,25.68,25.69,25.68,25.69,6800.0,16.2484,16.2547,16.2484,16.2547,6800.0
2009-09-21 13:45:00,25.69,25.69,25.68,25.68,9600.0,16.2547,16.2547,16.2484,16.2484,9600.0
2009-09-21 13:50:00,25.69,25.69,25.66,25.66,89300.0,16.2547,16.2547,16.2357,16.2357,89300.0
2009-09-21 13:55:00,25.67,25.68,25.66,25.68,12100.0,16.242,16.2484,16.2357,16.2484,12100.0
2009-09-21 14:00:00,25.68,25.69,25.68,25.69,8500.0,16.2484,16.2547,16.2484,16.2547,8500.0
2009-09-21 14:05:00,25.69,25.69,25.66,25.67,15400.0,16.2547,16.2547,16.2357,16.242,15400.0
2009-09-21 14:10:00,25.66,25.66,25.63,25.64,13800.0,16.2357,16.2357,16.2167,16.2231,13800.0
2009-09-21 14:15:00,25.64,25.64,25.63,25.64,9900.0,16.2231,16.2231,16.2167,16.2231,9900.0
2009-09-21 14:20:00,25.63,25.64,25.63,25.63,10100.0,16.2167,16.2231,16.2167,16.2167,10100.0
2009-09-21 14:25:00,25.63,25.64,25.61,25.62,50800.0,16.2167,16.2231,16.2041,16.2104,50800.0
2009-09-21 14:30:00,25.62,25.62,25.6,25.61,19100.0,16.2104,16.2104,16.1978,16.2041,19100.0
2009-09-21 14:35:00,25.61,25.61,25.6,25.6,9200.0,16.2041,16.2041,16.1978,16.1978,9200.0
2009-09-21 14:40:00,25.61,25.62,25.6,25.62,15500.0,16.2041,16.2104,16.1978,16.2104,15500.0
2009-09-21 14:45:00,25.62,25.63,25.61,25.63,18500.0,16.2104,16.2167,16.2041,16.2167,18500.0
2009-09-21 14:50:00,25.63,25.66,25.63,25.64,31900.0,16.2167,16.2357,16.2167,16.2231,31900.0
2009-09-21 14:55:00,25.63,25.64,25.61,25.61,12500.0,16.2167,16.2231,16.2041,16.2041,12500.0
2009-09-21 15:00:00,25.61,25.62,25.6,25.61,31800.0,16.2041,16.2104,16.1978,16.2041,31800.0
2009-09-21 15:05:00,25.61,25.64,25.6,25.63,35100.0,16.2041,16.2231,16.1978,16.2167,35100.0
2009-09-21 15:10:00,25.63,25.64,25.63,25.64,8500.0,16.2167,16.2231,16.2167,16.2231,8500.0
2009-09-21 15:15:00,25.64,25.69,25.62,25.67,57200.0,16.2231,16.2547,16.2104,16.242,57200.0
2009-09-21 15:20:00,25.68,25.68,25.66,25.66,30700.0,16.2484,16.2484,16.2357,16.2357,30700.0
2009-09-21 15:25:00,25.67,25.67,25.66,25.66,17500.0,16.242,16.242,16.2357,16.2357,17500.0
2009-09-21 15:30:00,25.66,25.67,25.61,25.61,71000.0,16.2357,16.242,16.2041,16.2041,71000.0
2009-09-21 15:35:00,25.62,25.63,25.6,25.62,58200.0,16.2104,16.2167,16.1978,16.2104,58200.0
2009-09-21 15:40:00,25.62,25.64,25.61,25.61,65400.0,16.2104,16.2231,16.2041,16.2041,65400.0
2009-09-21 15:45:00,25.61,25.62,25.55,25.56,108600.0,16.2041,16.2104,16.1661,16.1724,108600.0
2009-09-21 15:50:00,25.56,25.58,25.55,25.57,111700.0,16.1724,16.1851,16.1661,16.1788,111700.0
2009-09-21 15:55:00,25.57,25.61,25.57,25.6,166700.0,16.1788,16.2041,16.1788,16.1978,166700.0
2009-09-22 09:30:00,25.64,25.64,25.41,25.41,66100.0,16.2231,16.2231,16.0775,16.0775,66100.0
2009-09-22 09:35:00,25.42,25.49,25.41,25.47,35700.0,16.0839,16.1282,16.0775,16.1155,35700.0
2009-09-22 09:40:00,25.46,25.47,25.44,25.44,56200.0,16.1092,16.1155,16.0965,16.0965,56200.0
2009-09-22 09:45:00,25.44,25.44,25.38,25.42,85100.0,16.0965,16.0965,16.0586,16.0839,85100.0
2009-09-22 09:50:00,25.42,25.44,25.41,25.42,43300.0,16.0839,16.0965,16.0775,16.0839,43300.0
2009-09-22 09:55:00,25.43,25.54,25.43,25.53,98100.0,16.0902,16.1598,16.0902,16.1535,98100.0
2009-09-22 10:00:00,25.53,25.55,25.49,25.54,78300.0,16.1535,16.1661,16.1282,16.1598,78300.0
2009-09-22 10:05:00,25.54,25.54,25.5,25.51,24900.0,16.1598,16.1598,16.1345,16.1408,24900.0
2009-09-22 10:10:00,25.51,25.52,25.48,25.51,29100.0,16.1408,16.1471,16.1218,16.1408,29100.0
2009-09-22 10:15:00,25.51,25.51,25.5,25.5,13100.0,16.1408,16.1408,16.1345,16.1345,13100.0
2009-09-22 10:20:00,25.51,25.51,25.49,25.51,12500.0,16.1408,16.1408,16.1282,16.1408,12500.0
2009-09-22 10:25:00,25.5,25.52,25.48,25.49,28300.0,16.1345,16.1471,16.1218,16.1282,28300.0
2009-09-22 10:30:00,25.48,25.49,25.4,25.41,31500.0,16.1218,16.1282,16.0712,16.0775,31500.0
2009-09-22 10:35:00,25.41,25.42,25.39,25.41,19900.0,16.0775,16.0839,16.0649,16.0775,19900.0
2009-09-22 10:40:00,25.4,25.46,25.4,25.45,18200.0,16.0712,16.1092,16.0712,16.1028,18200.0
2009-09-22 10:45:00,25.46,25.47,25.43,25.43,16500.0,16.1092,16.1155,16.0902,16.0902,16500.0
2009-09-22 10:50:00,25.43,25.45,25.42,25.42,14200.0,16.0902,16.1028,16.0839,16.0839,14200.0
2009-09-22 10:55:00,25.42,25.43,25.42,25.43,13600.0,16.0839,16.0902,16.0839,16.0902,13600.0
2009-09-22 11:00:00,25.43,25.43,25.41,25.42,25100.0,16.0902,16.0902,16.0775,16.0839,25100.0
2009-09-22 11:05:00,25.41,25.42,25.41,25.41,7800.0,16.0775,16.0839,16.0775,16.0775,7800.0
2009-09-22 11:10:00,25.42,25.47,25.42,25.47,32100.0,16.0839,16.1155,16.0839,16.1155,32100.0
2009-09-22 11:15:00,25.47,25.48,25.46,25.48,14900.0,16.1155,16.1218,16.1092,16.1218,14900.0
2009-09-22 11:20:00,25.49,25.49,25.45,25.46,32900.0,16.1282,16.1282,16.1028,16.1092,32900.0
2009-09-22 11:25:00,25.46,25.46,25.45,25.45,13900.0,16.1092,16.1092,16.1028,16.1028,13900.0
2009-09-22 11:30:00,25.45,25.47,25.45,25.47,18900.0,16.1028,16.1155,16.1028,16.1155,18900.0
2009-09-22 11:35:00,25.47,25.47,25.4,25.41,43000.0,16.1155,16.1155,16.0712,16.0775,43000.0
2009-09-22 11:40:00,25.41,25.41,25.4,25.41,21800.0,16.0775,16.0775,16.0712,16.0775,21800.0
2009-09-22 11:45:00,25.4,25.43,25.4,25.43,39700.0,16.0712,16.0902,16.0712,16.0902,39700.0
2009-09-22 11:50:00,25.44,25.45,25.43,25.45,8200.0,16.0965,16.1028,16.0902,16.1028,8200.0
2009-09-22 11:55:00,25.45,25.49,25.44,25.49,22500.0,16.1028,16.1282,16.0965,16.1282,22500.0
2009-09-22 12:00:00,25.49,25.54,25.48,25.54,32700.0,16.1282,16.1598,16.1218,16.1598,32700.0
2009-09-22 12:05:00,25.54,25.55,25.53,25.55,10800.0,16.1598,16.1661,16.1535,16.1661,10800.0
2009-09-22 12:10:00,25.55,25.55,25.52,25.53,59200.0,16.1661,16.1661,16.1471,16.1535,59200.0
2009-09-22 12:15:00,25.53,25.53,25.5,25.5,29800.0,16.1535,16.1535,16.1345,16.1345,29800.0
2009-09-22 12:20:00,25.5,25.5,25.48,25.5,21100.0,16.1345,16.1345,16.1218,16.1345,21100.0
2009-09-22 12:25:00,25.5,25.5,25.47,25.48,25900.0,16.1345,16.1345,16.1155,16.1218,25900.0
2009-09-22 12:30:00,25.48,25.49,25.47,25.49,18000.0,16.1218,16.1282,16.1155,16.1282,18000.0
2009-09-22 12:35:00,25.48,25.49,25.45,25.45,29400.0,16.1218,16.1282,16.1028,16.1028,29400.0
2009-09-22 12:40:00,25.45,25.45,25.43,25.45,40700.0,16.1028,16.1028,16.0902,16.1028,40700.0
2009-09-22 12:45:00,25.45,25.45,25.44,25.45,15200.0,16.1028,16.1028,16.0965,16.1028,15200.0
2009-09-22 12:50:00,25.45,25.45,25.44,25.45,10100.0,16.1028,16.1028,16.0965,16.1028,10100.0
2009-09-22 12:55:00,25.44,25.45,25.44,25.45,16200.0,16.0965,16.1028,16.0965,16.1028,16200.0
2009-09-22 13:00:00,25.45,25.46,25.44,25.46,13900.0,16.1028,16.1092,16.0965,16.1092,13900.0
2009-09-22 13:05:00,25.46,25.47,25.45,25.46,25200.0,16.1092,16.1155,16.1028,16.1092,25200.0
2009-09-22 13:10:00,25.45,25.47,25.42,25.42,38200.0,16.1028,16.1155,16.0839,16.0839,38200.0
2009-09-22 13:15:00,25.42,25.46,25.41,25.43,157700.0,16.0839,16.1092,16.0775,16.0902,157700.0
2009-09-22 13:20:00,25.44,25.45,25.4,25.44,196800.0,16.0965,16.1028,16.0712,16.0965,196800.0
2009-09-22 13:25:00,25.45,25.49,25.45,25.46,35300.0,16.1028,16.1282,16.1028,16.1092,35300.0
2009-09-22 13:30:00,25.45,25.46,25.45,25.45,4900.0,16.1028,16.1092,16.1028,16.1028,4900.0
2009-09-22 13:35:00,25.46,25.46,25.45,25.45,21000.0,16.1092,16.1092,16.1028,16.1028,21000.0
2009-09-22 13:40:00,25.45,25.49,25.45,25.49,62500.0,16.1028,16.1282,16.1028,16.1282,62500.0
2009-09-22 13:45:00,25.49,25.52,25.48,25.51,74600.0,16.1282,16.1471,16.1218,16.1408,74600.0
2009-09-22 13:50:00,25.51,25.52,25.51,25.51,10100.0,16.1408,16.1471,16.1408,16.1408,10100.0
2009-09-22 13:55:00,25.51,25.53,25.51,25.53,43300.0,16.1408,16.1535,16.1408,16.1535,43300.0
2009-09-22 14:00:00,25.53,25.53,25.52,25.53,16700.0,16.1535,16.1535,16.1471,16.1535,16700.0
2009-09-22 14:05:00,25.53,25.54,25.53,25.54,42000.0,16.1535,16.1598,16.1535,16.1598,42000.0
2009-09-22 14:10:00,25.54,25.54,25.53,25.53,13000.0,16.1598,16.1598,16.1535,16.1535,13000.0
2009-09-22 14:15:00,25.53,25.57,25.53,25.57,39300.0,16.1535,16.1788,16.1535,16.1788,39300.0
2009-09-22 14:20:00,25.57,25.57,25.56,25.57,59000.0,16.1788,16.1788,16.1724,16.1788,59000.0
2009-09-22 14:25:00,25.56,25.57,25.56,25.57,64300.0,16.1724,16.1788,16.1724,16.1788,64300.0
2009-09-22 14:30:00,25.57,25.61,25.57,25.61,102800.0,16.1788,16.2041,16.1788,16.2041,102800.0
2009-09-22 14:35:00,25.61,25.63,25.6,25.62,57500.0,16.2041,16.2167,16.1978,16.2104,57500.0
2009-09-22 14:40:00,25.61,25.62,25.61,25.62,9000.0,16.2041,16.2104,16.2041,16.2104,9000.0
2009-09-22 14:45:00,25.62,25.62,25.61,25.62,3900.0,16.2104,16.2104,16.2041,16.2104,3900.0
2009-09-22 14:50:00,25.62,25.62,25.61,25.62,13700.0,16.2104,16.2104,16.2041,16.2104,13700.0
2009-09-22 14:55:00,25.61,25.65,25.61,25.64,31600.0,16.2041,16.2294,16.2041,16.2231,31600.0
2009-09-22 15:00:00,25.65,25.65,25.61,25.61,39100.0,16.2294,16.2294,16.2041,16.2041,39100.0
2009-09-22 15:05:00,25.62,25.62,25.59,25.6,43000.0,16.2104,16.2104,16.1914,16.1978,43000.0
2009-09-22 15:10:00,25.59,25.6,25.58,25.58,11700.0,16.1914,16.1978,16.1851,16.1851,11700.0
2009-09-22 15:15:00,25.59,25.6,25.58,25.58,37600.0,16.1914,16.1978,16.1851,16.1851,37600.0
2009-09-22 15:20:00,25.58,25.59,25.58,25.58,14600.0,16.1851,16.1914,16.1851,16.1851,14600.0
2009-09-22 15:25:00,25.59,25.64,25.58,25.63,52300.0,16.1914,16.2231,16.1851,16.2167,52300.0
2009-09-22 15:30:00,25.64,25.65,25.61,25.61,44300.0,16.2231,16.2294,16.2041,16.2041,44300.0
2009-09-22 15:35:00,25.61,25.62,25.6,25.6,19000.0,16.2041,16.2104,16.1978,16.1978,19000.0
2009-09-22 15:40:00,25.6,25.64,25.6,25.63,120200.0,16.1978,16.2231,16.1978,16.2167,120200.0
2009-09-22 15:45:00,25.63,25.63,25.59,25.6,29200.0,16.2167,16.2167,16.1914,16.1978,29200.0
2009-09-22 15:50:00,25.6,25.6,25.56,25.57,52000.0,16.1978,16.1978,16.1724,16.1788,52000.0
2009-09-22 15:55:00,25.56,25.57,25.56,25.56,110200.0,16.1724,16.1788,16.1724,16.1724,110200.0
2009-09-23 09:30:00,25.6,25.6,25.51,25.54,36100.0,16.1978,16.1978,16.1408,16.1598,36100.0
2009-09-23 09:35:00,25.53,25.56,25.52,25.52,22000.0,16.1535,16.1724,16.1471,16.1471,22000.0
2009-09-23 09:40:00,25.52,25.56,25.51,25.55,50900.0,16.1471,16.1724,16.1408,16.1661,50900.0
2009-09-23 09:45:00,25.54,25.6,25.53,25.59,28100.0,16.1598,16.1978,16.1535,16.1914,28100.0
2009-09-23 09:50:00,25.59,25.6,25.54,25.55,29000.0,16.1914,16.1978,16.1598,16.1661,29000.0
2009-09-23 09:55:00,25.54,25.57,25.54,25.56,36900.0,16.1598,16.1788,16.1598,16.1724,36900.0
2009-09-23 10:00:00,25.55,25.57,25.55,25.57,29900.0,16.1661,16.1788,16.1661,16.1788,29900.0
2009-09-23 10:05:00,25.57,25.58,25.57,25.57,22300.0,16.1788,16.1851,16.1788,16.1788,22300.0
2009-09-23 10:10:00,25.57,25.58,25.55,25.55,20900.0,16.1788,16.1851,16.1661,16.1661,20900.0
2009-09-23 10:15:00,25.55,25.59,25.55,25.59,26100.0,16.1661,16.1914,16.1661,16.1914,26100.0
2009-09-23 10:20:00,25.6,25.6,25.59,25.59,14500.0,16.1978,16.1978,16.1914,16.1914,14500.0
2009-09-23 10:25:00,25.59,25.61,25.58,25.6,29300.0,16.1914,16.2041,16.1851,16.1978,29300.0
2009-09-23 10:30:00,25.59,25.64,25.58,25.63,32300.0,16.1914,16.2231,16.1851,16.2167,32300.0
2009-09-23 10:35:00,25.62,25.62,25.56,25.58,38400.0,16.2104,16.2104,16.1724,16.1851,38400.0
2009-09-23 10:40:00,25.58,25.61,25.58,25.61,26200.0,16.1851,16.2041,16.1851,16.2041,26200.0
2009-09-23 10:45:00,25.61,25.62,25.6,25.61,11000.0,16.2041,16.2104,16.1978,16.2041,11000.0
2009-09-23 10:50:00,25.6,25.61,25.6,25.6,15300.0,16.1978,16.2041,16.1978,16.1978,15300.0
2009-09-23 10:55:00,25.6,25.62,25.59,25.61,43700.0,16.1978,16.2104,16.1914,16.2041,43700.0
2009-09-23 11:00:00,25.61,25.62,25.6,25.6,25400.0,16.2041,16.2104,16.1978,16.1978,25400.0
2009-09-23 11:05:00,25.6,25.61,25.6,25.61,13500.0,16.1978,16.2041,16.1978,16.2041,13500.0
2009-09-23 11:10:00,25.6,25.61,25.6,25.61,11800.0,16.1978,16.2041,16.1978,16.2041,11800.0
2009-09-23 11:15:00,25.6,25.61,25.58,25.61,57800.0,16.1978,16.2041,16.1851,16.2041,57800.0
2009-09-23 11:20:00,25.61,25.62,25.6,25.62,14900.0,16.2041,16.2104,16.1978,16.2104,14900.0
2009-09-23 11:25:00,25.61,25.66,25.61,25.65,49400.0,16.2041,16.2357,16.2041,16.2294,49400.0
2009-09-23 11:30:00,25.65,25.69,25.64,25.66,36700.0,16.2294,16.2547,16.2231,16.2357,36700.0
2009-09-23 11:35:00,25.66,25.66,25.65,25.65,12900.0,16.2357,16.2357,16.2294,16.2294,12900.0
2009-09-23 11:40:00,25.65,25.66,25.65,25.65,18900.0,16.2294,16.2357,16.2294,16.2294,18900.0
2009-09-23 11:45:00,25.65,25.65,25.63,25.63,14800.0,16.2294,16.2294,16.2167,16.2167,14800.0
2009-09-23 11:50:00,25.63,25.64,25.63,25.63,5000.0,16.2167,16.2231,16.2167,16.2167,5000.0
2009-09-23 11:55:00,25.63,25.64,25.61,25.63,28400.0,16.2167,16.2231,16.2041,16.2167,28400.0
2009-09-23 12:00:00,25.63,25.64,25.62,25.64,19100.0,16.2167,16.2231,16.2104,16.2231,19100.0
2009-09-23 12:05:00,25.63,25.64,25.63,25.63,9300.0,16.2167,16.2231,16.2167,16.2167,9300.0
2009-09-23 12:10:00,25.64,25.65,25.64,25.64,9000.0,16.2231,16.2294,16.2231,16.2231,9000.0
2009-09-23 12:15:00,25.65,25.65,25.64,25.65,13800.0,16.2294,16.2294,16.2231,16.2294,13800.0
2009-09-23 12:20:00,25.65,25.67,25.64,25.65,13800.0,16.2294,16.242,16.2231,16.2294,13800.0
2009-09-23 12:25:00,25.66,25.66,25.65,25.66,1900.0,16.2357,16.2357,16.2294,16.2357,1900.0
2009-09-23 12:30:00,25.65,25.67,25.65,25.66,23700.0,16.2294,16.242,16.2294,16.2357,23700.0
2009-09-23 12:35:00,25.66,25.66,25.65,25.66,5500.0,16.2357,16.2357,16.2294,16.2357,5500.0
2009-09-23 12:40:00,25.66,25.67,25.64,25.65,31700.0,16.2357,16.242,16.2231,16.2294,31700.0
2009-09-23 12:45:00,25.65,25.65,25.64,25.65,4600.0,16.2294,16.2294,16.2231,16.2294,4600.0
2009-09-23 12:50:00,25.65,25.66,25.64,25.66,8900.0,16.2294,16.2357,16.2231,16.2357,8900.0
2009-09-23 12:55:00,25.65,25.66,25.65,25.65,9300.0,16.2294,16.2357,16.2294,16.2294,9300.0
2009-09-23 13:00:00,25.65,25.66,25.64,25.65,15000.0,16.2294,16.2357,16.2231,16.2294,15000.0
2009-09-23 13:05:00,25.65,25.65,25.64,25.65,16100.0,16.2294,16.2294,16.2231,16.2294,16100.0
2009-09-23 13:10:00,25.65,25.65,25.64,25.65,10100.0,16.2294,16.2294,16.2231,16.2294,10100.0
2009-09-23 13:15:00,25.65,25.67,25.64,25.67,30900.0,16.2294,16.242,16.2231,16.242,30900.0
2009-09-23 13:20:00,25.66,25.67,25.64,25.65,27200.0,16.2357,16.242,16.2231,16.2294,27200.0
2009-09-23 13:25:00,25.65,25.66,25.64,25.65,28600.0,16.2294,16.2357,16.2231,16.2294,28600.0
2009-09-23 13:30:00,25.64,25.67,25.64,25.65,34300.0,16.2231,16.242,16.2231,16.2294,34300.0
2009-09-23 13:35:00,25.64,25.67,25.64,25.67,12200.0,16.2231,16.242,16.2231,16.242,12200.0
2009-09-23 13:40:00,25.67,25.69,25.66,25.69,13600.0,16.242,16.2547,16.2357,16.2547,13600.0
2009-09-23 13:45:00,25.69,25.71,25.68,25.69,23300.0,16.2547,16.2674,16.2484,16.2547,23300.0
2009-09-23 13:50:00,25.7,25.72,25.69,25.72,25700.0,16.261,16.2737,16.2547,16.2737,25700.0
2009-09-23 13:55:00,25.72,25.72,25.71,25.72,10900.0,16.2737,16.2737,16.2674,16.2737,10900.0
2009-09-23 14:00:00,25.71,25.72,25.7,25.7,26200.0,16.2674,16.2737,16.261,16.261,26200.0
2009-09-23 14:05:00,25.7,25.73,25.7,25.72,40000.0,16.261,16.28,16.261,16.2737,40000.0
2009-09-23 14:10:00,25.72,25.74,25.68,25.7,251100.0,16.2737,16.2863,16.2484,16.261,251100.0
2009-09-23 14:15:00,25.71,25.83,25.7,25.8,55300.0,16.2674,16.3433,16.261,16.3243,55300.0
2009-09-23 14:20:00,25.81,25.81,25.79,25.81,36000.0,16.3306,16.3306,16.318,16.3306,36000.0
2009-09-23 14:25:00,25.81,25.84,25.8,25.82,52200.0,16.3306,16.3496,16.3243,16.337,52200.0
2009-09-23 14:30:00,25.81,25.87,25.8,25.86,50300.0,16.3306,16.3686,16.3243,16.3623,50300.0
2009-09-23 14:35:00,25.86,25.88,25.84,25.85,30300.0,16.3623,16.3749,16.3496,16.3559,30300.0
2009-09-23 14:40:00,25.85,25.86,25.83,25.83,18700.0,16.3559,16.3623,16.3433,16.3433,18700.0
2009-09-23 14:45:00,25.84,25.86,25.83,25.83,30800.0,16.3496,16.3623,16.3433,16.3433,30800.0
2009-09-23 14:50:00,25.84,25.85,25.83,25.85,26300.0,16.3496,16.3559,16.3433,16.3559,26300.0
2009-09-23 14:55:00,25.85,25.85,25.78,25.78,69300.0,16.3559,16.3559,16.3116,16.3116,69300.0
2009-09-23 15:00:00,25.79,25.83,25.79,25.8,52200.0,16.318,16.3433,16.318,16.3243,52200.0
2009-09-23 15:05:00,25.8,25.81,25.78,25.78,53300.0,16.3243,16.3306,16.3116,16.3116,53300.0
2009-09-23 15:10:00,25.78,25.79,25.72,25.75,78500.0,16.3116,16.318,16.2737,16.2927,78500.0
2009-09-23 15:15:00,25.75,25.75,25.7,25.74,58700.0,16.2927,16.2927,16.261,16.2863,58700.0
2009-09-23 15:20:00,25.74,25.75,25.68,25.73,70200.0,16.2863,16.2927,16.2484,16.28,70200.0
2009-09-23 15:25:00,25.72,25.75,25.7,25.73,70000.0,16.2737,16.2927,16.261,16.28,70000.0
2009-09-23 15:30:00,25.72,25.73,25.64,25.65,59900.0,16.2737,16.28,16.2231,16.2294,59900.0
2009-09-23 15:35:00,25.65,25.69,25.64,25.66,61100.0,16.2294,16.2547,16.2231,16.2357,61100.0
2009-09-23 15:40:00,25.66,25.69,25.65,25.66,97400.0,16.2357,16.2547,16.2294,16.2357,97400.0
2009-09-23 15:45:00,25.65,25.7,25.6,25.62,178300.0,16.2294,16.261,16.1978,16.2104,178300.0
2009-09-23 15:50:00,25.63,25.64,25.53,25.58,128300.0,16.2167,16.2231,16.1535,16.1851,128300.0
2009-09-23 15:55:00,25.58,25.58,25.53,25.55,232500.0,16.1851,16.1851,16.1535,16.1661,232500.0
2009-09-24 09:30:00,25.69,25.69,25.45,25.48,86800.0,16.2547,16.2547,16.1028,16.1218,86800.0
2009-09-24 09:35:00,25.48,25.49,25.33,25.36,191000.0,16.1218,16.1282,16.0269,16.0459,191000.0
2009-09-24 09:40:00,25.37,25.4,25.33,25.38,112700.0,16.0522,16.0712,16.0269,16.0586,112700.0
2009-09-24 09:45:00,25.38,25.41,25.31,25.41,73400.0,16.0586,16.0775,16.0143,16.0775,73400.0
2009-09-24 09:50:00,25.4,25.42,25.38,25.38,34300.0,16.0712,16.0839,16.0586,16.0586,34300.0
2009-09-24 09:55:00,25.39,25.42,25.38,25.41,25700.0,16.0649,16.0839,16.0586,16.0775,25700.0
2009-09-24 10:00:00,25.41,25.41,25.34,25.39,69300.0,16.0775,16.0775,16.0332,16.0649,69300.0
2009-09-24 10:05:00,25.38,25.39,25.33,25.38,99400.0,16.0586,16.0649,16.0269,16.0586,99400.0
2009-09-24 10:10:00,25.38,25.38,25.3,25.3,34600.0,16.0586,16.0586,16.0079,16.0079,34600.0
2009-09-24 10:15:00,25.3,25.37,25.29,25.36,53400.0,16.0079,16.0522,16.0016,16.0459,53400.0
2009-09-24 10:20:00,25.36,25.36,25.28,25.34,103300.0,16.0459,16.0459,15.9953,16.0332,103300.0
2009-09-24 10:25:00,25.35,25.38,25.34,25.37,32000.0,16.0396,16.0586,16.0332,16.0522,32000.0
2009-09-24 10:30:00,25.37,25.38,25.25,25.35,158000.0,16.0522,16.0586,15.9763,16.0396,158000.0
2009-09-24 10:35:00,25.34,25.34,25.25,25.28,44100.0,16.0332,16.0332,15.9763,15.9953,44100.0
2009-09-24 10:40:00,25.28,25.31,25.25,25.27,47300.0,15.9953,16.0143,15.9763,15.989,47300.0
2009-09-24 10:45:00,25.28,25.28,25.24,25.26,59600.0,15.9953,15.9953,15.97,15.9826,59600.0
2009-09-24 10:50:00,25.26,25.28,25.25,25.27,22400.0,15.9826,15.9953,15.9763,15.989,22400.0
2009-09-24 10:55:00,25.27,25.28,25.25,25.25,50800.0,15.989,15.9953,15.9763,15.9763,50800.0
2009-09-24 11:00:00,25.25,25.27,25.22,25.24,71600.0,15.9763,15.989,15.9573,15.97,71600.0
2009-09-24 11:05:00,25.24,25.31,25.24,25.3,83100.0,15.97,16.0143,15.97,16.0079,83100.0
2009-09-24 11:10:00,25.3,25.3,25.29,25.3,24000.0,16.0079,16.0079,16.0016,16.0079,24000.0
2009-09-24 11:15:00,25.3,25.3,25.24,25.24,31900.0,16.0079,16.0079,15.97,15.97,31900.0
2009-09-24 11:20:00,25.25,25.25,25.08,25.13,224700.0,15.9763,15.9763,15.8687,15.9004,224700.0
2009-09-24 11:25:00,25.13,25.13,25.1,25.13,16500.0,15.9004,15.9004,15.8814,15.9004,16500.0
2009-09-24 11:30:00,25.12,25.16,25.12,25.15,43200.0,15.8941,15.9194,15.8941,15.913,43200.0
2009-09-24 11:35:00,25.14,25.17,25.14,25.15,82100.0,15.9067,15.9257,15.9067,15.913,82100.0
2009-09-24 11:40:00,25.16,25.16,25.14,25.16,61400.0,15.9194,15.9194,15.9067,15.9194,61400.0
2009-09-24 11:45:00,25.15,25.18,25.14,25.14,31700.0,15.913,15.932,15.9067,15.9067,31700.0
2009-09-24 11:50:00,25.13,25.14,25.11,25.12,24100.0,15.9004,15.9067,15.8877,15.8941,24100.0
2009-09-24 11:55:00,25.11,25.15,25.11,25.14,20400.0,15.8877,15.913,15.8877,15.9067,20400.0
2009-09-24 12:00:00,25.15,25.15,25.13,25.14,20700.0,15.913,15.913,15.9004,15.9067,20700.0
2009-09-24 12:05:00,25.15,25.15,25.14,25.15,9000.0,15.913,15.913,15.9067,15.913,9000.0
2009-09-24 12:10:00,25.15,25.17,25.15,25.17,26500.0,15.913,15.9257,15.913,15.9257,26500.0
2009-09-24 12:15:00,25.17,25.18,25.16,25.17,13700.0,15.9257,15.932,15.9194,15.9257,13700.0
2009-09-24 12:20:00,25.17,25.18,25.14,25.15,15500.0,15.9257,15.932,15.9067,15.913,15500.0
2009-09-24 12:25:00,25.14,25.15,25.11,25.12,26700.0,15.9067,15.913,15.8877,15.8941,26700.0
2009-09-24 12:30:00,25.11,25.14,25.1,25.11,21000.0,15.8877,15.9067,15.8814,15.8877,21000.0
2009-09-24 12:35:00,25.1,25.12,25.1,25.12,11400.0,15.8814,15.8941,15.8814,15.8941,11400.0
2009-09-24 12:40:00,25.12,25.14,25.11,25.14,6800.0,15.8941,15.9067,15.8877,15.9067,6800.0
2009-09-24 12:45:00,25.14,25.15,25.13,25.14,12600.0,15.9067,15.913,15.9004,15.9067,12600.0
2009-09-24 12:50:00,25.15,25.16,25.13,25.16,36700.0,15.913,15.9194,15.9004,15.9194,36700.0
2009-09-24 12:55:00,25.16,25.16,25.11,25.11,22600.0,15.9194,15.9194,15.8877,15.8877,22600.0
2009-09-24 13:00:00,25.12,25.15,25.11,25.15,20900.0,15.8941,15.913,15.8877,15.913,20900.0
2009-09-24 13:05:00,25.15,25.18,25.14,25.17,8200.0,15.913,15.932,15.9067,15.9257,8200.0
2009-09-24 13:10:00,25.17,25.2,25.17,25.2,15800.0,15.9257,15.9447,15.9257,15.9447,15800.0
2009-09-24 13:15:00,25.19,25.2,25.17,25.17,21000.0,15.9383,15.9447,15.9257,15.9257,21000.0
2009-09-24 13:20:00,25.17,25.19,25.17,25.18,19200.0,15.9257,15.9383,15.9257,15.932,19200.0
2009-09-24 13:25:00,25.17,25.2,25.17,25.2,17300.0,15.9257,15.9447,15.9257,15.9447,17300.0
2009-09-24 13:30:00,25.2,25.21,25.19,25.21,11700.0,15.9447,15.951,15.9383,15.951,11700.0
2009-09-24 13:35:00,25.21,25.22,25.2,25.2,18100.0,15.951,15.9573,15.9447,15.9447,18100.0
2009-09-24 13:40:00,25.2,25.21,25.14,25.17,88500.0,15.9447,15.951,15.9067,15.9257,88500.0
2009-09-24 13:45:00,25.18,25.21,25.17,25.21,27000.0,15.932,15.951,15.9257,15.951,27000.0
2009-09-24 13:50:00,25.2,25.21,25.18,25.18,13500.0,15.9447,15.951,15.932,15.932,13500.0
2009-09-24 13:55:00,25.18,25.21,25.18,25.2,19900.0,15.932,15.951,15.932,15.9447,19900.0
2009-09-24 14:00:00,25.2,25.22,25.19,25.21,14400.0,15.9447,15.9573,15.9383,15.951,14400.0
2009-09-24 14:05:00,25.22,25.22,25.18,25.18,59200.0,15.9573,15.9573,15.932,15.932,59200.0
2009-09-24 14:10:00,25.19,25.19,25.18,25.19,12500.0,15.9383,15.9383,15.932,15.9383,12500.0
2009-09-24 14:15:00,25.19,25.22,25.19,25.21,34100.0,15.9383,15.9573,15.9383,15.951,34100.0
2009-09-24 14:20:00,25.22,25.22,25.18,25.2,33300.0,15.9573,15.9573,15.932,15.9447,33300.0
2009-09-24 14:25:00,25.2,25.25,25.19,25.23,132700.0,15.9447,15.9763,15.9383,15.9636,132700.0
2009-09-24 14:30:00,25.24,25.25,25.23,25.24,45900.0,15.97,15.9763,15.9636,15.97,45900.0
2009-09-24 14:35:00,25.24,25.25,25.24,25.25,6400.0,15.97,15.9763,15.97,15.9763,6400.0
2009-09-24 14:40:00,25.24,25.26,25.24,25.26,34000.0,15.97,15.9826,15.97,15.9826,34000.0
2009-09-24 14:45:00,25.26,25.26,25.25,25.26,16400.0,15.9826,15.9826,15.9763,15.9826,16400.0
2009-09-24 14:50:00,25.26,25.29,25.25,25.28,24700.0,15.9826,16.0016,15.9763,15.9953,24700.0
2009-09-24 14:55:00,25.27,25.31,25.27,25.31,31200.0,15.989,16.0143,15.989,16.0143,31200.0
2009-09-24 15:00:00,25.31,25.34,25.31,25.33,90100.0,16.0143,16.0332,16.0143,16.0269,90100.0
2009-09-24 15:05:00,25.34,25.37,25.33,25.36,64700.0,16.0332,16.0522,16.0269,16.0459,64700.0
2009-09-24 15:10:00,25.36,25.38,25.34,25.36,48400.0,16.0459,16.0586,16.0332,16.0459,48400.0
2009-09-24 15:15:00,25.37,25.38,25.35,25.35,108300.0,16.0522,16.0586,16.0396,16.0396,108300.0
2009-09-24 15:20:00,25.35,25.36,25.34,25.35,73300.0,16.0396,16.0459,16.0332,16.0396,73300.0
2009-09-24 15:25:00,25.34,25.34,25.3,25.31,33900.0,16.0332,16.0332,16.0079,16.0143,33900.0
2009-09-24 15:30:00,25.31,25.32,25.28,25.3,53800.0,16.0143,16.0206,15.9953,16.0079,53800.0
2009-09-24 15:35:00,25.3,25.3,25.28,25.29,34800.0,16.0079,16.0079,15.9953,16.0016,34800.0
2009-09-24 15:40:00,25.28,25.3,25.27,25.3,69900.0,15.9953,16.0079,15.989,16.0079,69900.0
2009-09-24 15:45:00,25.29,25.31,25.26,25.27,88600.0,16.0016,16.0143,15.9826,15.989,88600.0
2009-09-24 15:50:00,25.28,25.3,25.27,25.27,84200.0,15.9953,16.0079,15.989,15.989,84200.0
2009-09-24 15:55:00,25.28,25.3,25.26,25.29,187800.0,15.9953,16.0079,15.9826,16.0016,187800.0
2009-09-25 09:30:00,25.25,25.35,25.14,25.15,85100.0,15.9763,16.0396,15.9067,15.913,85100.0
2009-09-25 09:35:00,25.16,25.2,25.15,25.19,45000.0,15.9194,15.9447,15.913,15.9383,45000.0
2009-09-25 09:40:00,25.19,25.33,25.18,25.3,52700.0,15.9383,16.0269,15.932,16.0079,52700.0
2009-09-25 09:45:00,25.31,25.35,25.3,25.33,48800.0,16.0143,16.0396,16.0079,16.0269,48800.0
2009-09-25 09:50:00,25.33,25.33,25.28,25.3,51600.0,16.0269,16.0269,15.9953,16.0079,51600.0
2009-09-25 09:55:00,25.3,25.38,25.25,25.28,71000.0,16.0079,16.0586,15.9763,15.9953,71000.0
2009-09-25 10:00:00,25.28,25.33,25.23,25.32,76800.0,15.9953,16.0269,15.9636,16.0206,76800.0
2009-09-25 10:05:00,25.32,25.33,25.3,25.33,44100.0,16.0206,16.0269,16.0079,16.0269,44100.0
2009-09-25 10:10:00,25.33,25.33,25.27,25.27,47400.0,16.0269,16.0269,15.989,15.989,47400.0
2009-09-25 10:15:00,25.27,25.33,25.26,25.32,53600.0,15.989,16.0269,15.9826,16.0206,53600.0
2009-09-25 10:20:00,25.31,25.31,25.24,25.24,39100.0,16.0143,16.0143,15.97,15.97,39100.0
2009-09-25 10:25:00,25.24,25.28,25.24,25.27,33900.0,15.97,15.9953,15.97,15.989,33900.0
2009-09-25 10:30:00,25.27,25.3,25.26,25.28,44300.0,15.989,16.0079,15.9826,15.9953,44300.0
2009-09-25 10:35:00,25.29,25.29,25.22,25.22,37200.0,16.0016,16.0016,15.9573,15.9573,37200.0
2009-09-25 10:40:00,25.21,25.23,25.19,25.19,53400.0,15.951,15.9636,15.9383,15.9383,53400.0
2009-09-25 10:45:00,25.2,25.2,25.17,25.17,23600.0,15.9447,15.9447,15.9257,15.9257,23600.0
2009-09-25 10:50:00,25.17,25.19,25.15,25.15,56700.0,15.9257,15.9383,15.913,15.913,56700.0
2009-09-25 10:55:00,25.16,25.17,25.14,25.15,29400.0,15.9194,15.9257,15.9067,15.913,29400.0
2009-09-25 11:00:00,25.16,25.2,25.15,25.2,37000.0,15.9194,15.9447,15.913,15.9447,37000.0
2009-09-25 11:05:00,25.2,25.22,25.19,25.21,38300.0,15.9447,15.9573,15.9383,15.951,38300.0
2009-09-25 11:10:00,25.21,25.21,25.16,25.2,36900.0,15.951,15.951,15.9194,15.9447,36900.0
2009-09-25 11:15:00,25.2,25.22,25.19,25.19,36000.0,15.9447,15.9573,15.9383,15.9383,36000.0
2009-09-25 11:20:00,25.19,25.19,25.17,25.19,36000.0,15.9383,15.9383,15.9257,15.9383,36000.0
2009-09-25 11:25:00,25.19,25.22,25.17,25.19,114800.0,15.9383,15.9573,15.9257,15.9383,114800.0
2009-09-25 11:30:00,25.18,25.19,25.16,25.16,40800.0,15.932,15.9383,15.9194,15.9194,40800.0
2009-09-25 11:35:00,25.17,25.18,25.15,25.18,26600.0,15.9257,15.932,15.913,15.932,26600.0
2009-09-25 11:40:00,25.17,25.18,25.13,25.14,70600.0,15.9257,15.932,15.9004,15.9067,70600.0
2009-09-25 11:45:00,25.14,25.14,25.09,25.1,90500.0,15.9067,15.9067,15.8751,15.8814,90500.0
2009-09-25 11:50:00,25.1,25.13,25.09,25.09,82300.0,15.8814,15.9004,15.8751,15.8751,82300.0
2009-09-25 11:55:00,25.1,25.11,25.06,25.1,70700.0,15.8814,15.8877,15.8561,15.8814,70700.0
2009-09-25 12:00:00,25.1,25.1,25.06,25.09,35100.0,15.8814,15.8814,15.8561,15.8751,35100.0
2009-09-25 12:05:00,25.08,25.1,25.08,25.1,27800.0,15.8687,15.8814,15.8687,15.8814,27800.0
2009-09-25 12:10:00,25.1,25.1,25.08,25.09,33600.0,15.8814,15.8814,15.8687,15.8751,33600.0
2009-09-25 12:15:00,25.1,25.1,25.0,25.01,75600.0,15.8814,15.8814,15.8181,15.8245,75600.0
2009-09-25 12:20:00,25.0,25.02,25.0,25.02,53300.0,15.8181,15.8308,15.8181,15.8308,53300.0
2009-09-25 12:25:00,25.02,25.03,25.0,25.02,33100.0,15.8308,15.8371,15.8181,15.8308,33100.0
2009-09-25 12:30:00,25.02,25.05,25.02,25.05,29000.0,15.8308,15.8498,15.8308,15.8498,29000.0
2009-09-25 12:35:00,25.05,25.07,25.04,25.07,17400.0,15.8498,15.8624,15.8434,15.8624,17400.0
2009-09-25 12:40:00,25.07,25.09,25.06,25.09,26200.0,15.8624,15.8751,15.8561,15.8751,26200.0
2009-09-25 12:45:00,25.09,25.09,25.05,25.05,18200.0,15.8751,15.8751,15.8498,15.8498,18200.0
2009-09-25 12:50:00,25.06,25.06,25.05,25.05,5300.0,15.8561,15.8561,15.8498,15.8498,5300.0
2009-09-25 12:55:00,25.06,25.06,25.03,25.04,13200.0,15.8561,15.8561,15.8371,15.8434,13200.0
2009-09-25 13:00:00,25.03,25.04,25.03,25.03,8400.0,15.8371,15.8434,15.8371,15.8371,8400.0
2009-09-25 13:05:00,25.04,25.04,25.01,25.02,36200.0,15.8434,15.8434,15.8245,15.8308,36200.0
2009-09-25 13:10:00,25.01,25.03,25.0,25.03,104000.0,15.8245,15.8371,15.8181,15.8371,104000.0
2009-09-25 13:15:00,25.03,25.05,25.02,25.05,15500.0,15.8371,15.8498,15.8308,15.8498,15500.0
2009-09-25 13:20:00,25.05,25.05,25.0,25.0,52400.0,15.8498,15.8498,15.8181,15.8181,52400.0
2009-09-25 13:25:00,25.01,25.07,25.0,25.05,54800.0,15.8245,15.8624,15.8181,15.8498,54800.0
2009-09-25 13:30:00,25.05,25.06,25.03,25.06,25700.0,15.8498,15.8561,15.8371,15.8561,25700.0
2009-09-25 13:35:00,25.05,25.06,25.0,25.01,35700.0,15.8498,15.8561,15.8181,15.8245,35700.0
2009-09-25 13:40:00,25.0,25.01,25.0,25.0,20700.0,15.8181,15.8245,15.8181,15.8181,20700.0
2009-09-25 13:45:00,25.01,25.02,24.98,24.99,44800.0,15.8245,15.8308,15.8055,15.8118,44800.0
2009-09-25 13:50:00,24.98,25.01,24.98,25.01,22400.0,15.8055,15.8245,15.8055,15.8245,22400.0
2009-09-25 13:55:00,25.01,25.02,24.99,25.02,53800.0,15.8245,15.8308,15.8118,15.8308,53800.0
2009-09-25 14:00:00,25.03,25.05,25.0,25.04,52100.0,15.8371,15.8498,15.8181,15.8434,52100.0
2009-09-25 14:05:00,25.04,25.06,25.03,25.05,42300.0,15.8434,15.8561,15.8371,15.8498,42300.0
2009-09-25 14:10:00,25.05,25.07,25.04,25.05,43600.0,15.8498,15.8624,15.8434,15.8498,43600.0
2009-09-25 14:15:00,25.06,25.06,25.04,25.04,31000.0,15.8561,15.8561,15.8434,15.8434,31000.0
2009-09-25 14:20:00,25.05,25.05,25.04,25.05,31600.0,15.8498,15.8498,15.8434,15.8498,31600.0
2009-09-25 14:25:00,25.05,25.07,25.04,25.07,36600.0,15.8498,15.8624,15.8434,15.8624,36600.0
2009-09-25 14:30:00,25.06,25.07,25.05,25.06,37400.0,15.8561,15.8624,15.8498,15.8561,37400.0
2009-09-25 14:35:00,25.07,25.09,25.05,25.09,41800.0,15.8624,15.8751,15.8498,15.8751,41800.0
2009-09-25 14:40:00,25.09,25.1,25.09,25.1,12000.0,15.8751,15.8814,15.8751,15.8814,12000.0
2009-09-25 14:45:00,25.1,25.11,25.07,25.07,27700.0,15.8814,15.8877,15.8624,15.8624,27700.0
2009-09-25 14:50:00,25.08,25.1,25.06,25.09,28300.0,15.8687,15.8814,15.8561,15.8751,28300.0
2009-09-25 14:55:00,25.1,25.11,25.08,25.11,26300.0,15.8814,15.8877,15.8687,15.8877,26300.0
2009-09-25 15:00:00,25.11,25.11,25.09,25.11,35100.0,15.8877,15.8877,15.8751,15.8877,35100.0
2009-09-25 15:05:00,25.11,25.13,25.07,25.07,57800.0,15.8877,15.9004,15.8624,15.8624,57800.0
2009-09-25 15:10:00,25.07,25.08,25.04,25.05,64900.0,15.8624,15.8687,15.8434,15.8498,64900.0
2009-09-25 15:15:00,25.06,25.06,25.03,25.03,39500.0,15.8561,15.8561,15.8371,15.8371,39500.0
2009-09-25 15:20:00,25.04,25.04,25.0,25.0,40900.0,15.8434,15.8434,15.8181,15.8181,40900.0
2009-09-25 15:25:00,25.01,25.01,24.99,25.0,56100.0,15.8245,15.8245,15.8118,15.8181,56100.0
2009-09-25 15:30:00,25.0,25.01,24.99,25.01,51000.0,15.8181,15.8245,15.8118,15.8245,51000.0
2009-09-25 15:35:00,25.01,25.02,24.98,24.99,53300.0,15.8245,15.8308,15.8055,15.8118,53300.0
2009-09-25 15:40:00,24.99,25.0,24.96,24.96,88400.0,15.8118,15.8181,15.7928,15.7928,88400.0
2009-09-25 15:45:00,24.97,24.97,24.94,24.96,109800.0,15.7991,15.7991,15.7802,15.7928,109800.0
2009-09-25 15:50:00,24.95,25.0,24.95,24.96,113900.0,15.7865,15.8181,15.7865,15.7928,113900.0
2009-09-25 15:55:00,24.96,24.97,24.92,24.93,262400.0,15.7928,15.7991,15.7675,15.7738,262400.0
2009-09-28 09:30:00,25.05,25.1,24.94,24.94,126800.0,15.8498,15.8814,15.7802,15.7802,126800.0
2009-09-28 09:35:00,24.94,25.05,24.93,25.02,39700.0,15.7802,15.8498,15.7738,15.8308,39700.0
2009-09-28 09:40:00,25.02,25.13,25.01,25.09,17300.0,15.8308,15.9004,15.8245,15.8751,17300.0
2009-09-28 09:45:00,25.13,25.15,25.09,25.1,49400.0,15.9004,15.913,15.8751,15.8814,49400.0
2009-09-28 09:50:00,25.11,25.14,25.09,25.13,46300.0,15.8877,15.9067,15.8751,15.9004,46300.0
2009-09-28 09:55:00,25.13,25.15,25.11,25.11,31900.0,15.9004,15.913,15.8877,15.8877,31900.0
2009-09-28 10:00:00,25.11,25.12,25.05,25.06,139400.0,15.8877,15.8941,15.8498,15.8561,139400.0
2009-09-28 10:05:00,25.07,25.09,25.04,25.08,29500.0,15.8624,15.8751,15.8434,15.8687,29500.0
2009-09-28 10:10:00,25.08,25.1,25.07,25.08,46900.0,15.8687,15.8814,15.8624,15.8687,46900.0
2009-09-28 10:15:00,25.09,25.11,25.08,25.09,19300.0,15.8751,15.8877,15.8687,15.8751,19300.0
2009-09-28 10:20:00,25.1,25.13,25.1,25.13,32100.0,15.8814,15.9004,15.8814,15.9004,32100.0
2009-09-28 10:25:00,25.14,25.15,25.13,25.14,22200.0,15.9067,15.913,15.9004,15.9067,22200.0
2009-09-28 10:30:00,25.15,25.15,25.14,25.15,26800.0,15.913,15.913,15.9067,15.913,26800.0
2009-09-28 10:35:00,25.15,25.15,25.14,25.15,16900.0,15.913,15.913,15.9067,15.913,16900.0
2009-09-28 10:40:00,25.15,25.15,25.14,25.14,31700.0,15.913,15.913,15.9067,15.9067,31700.0
2009-09-28 10:45:00,25.15,25.15,25.14,25.15,8500.0,15.913,15.913,15.9067,15.913,8500.0
2009-09-28 10:50:00,25.15,25.15,25.13,25.15,53400.0,15.913,15.913,15.9004,15.913,53400.0
2009-09-28 10:55:00,25.14,25.15,25.12,25.13,12500.0,15.9067,15.913,15.8941,15.9004,12500.0
2009-09-28 11:00:00,25.13,25.15,25.12,25.15,32200.0,15.9004,15.913,15.8941,15.913,32200.0
2009-09-28 11:05:00,25.15,25.15,25.14,25.14,24100.0,15.913,15.913,15.9067,15.9067,24100.0
2009-09-28 11:10:00,25.14,25.15,25.14,25.15,50900.0,15.9067,15.913,15.9067,15.913,50900.0
2009-09-28 11:15:00,25.15,25.15,25.12,25.13,68900.0,15.913,15.913,15.8941,15.9004,68900.0
2009-09-28 11:20:00,25.13,25.16,25.13,25.16,62700.0,15.9004,15.9194,15.9004,15.9194,62700.0
2009-09-28 11:25:00,25.15,25.17,25.14,25.16,64800.0,15.913,15.9257,15.9067,15.9194,64800.0
2009-09-28 11:30:00,25.17,25.17,25.15,25.17,26800.0,15.9257,15.9257,15.913,15.9257,26800.0
2009-09-28 11:35:00,25.17,25.17,25.16,25.17,19400.0,15.9257,15.9257,15.9194,15.9257,19400.0
2009-09-28 11:40:00,25.16,25.17,25.16,25.17,15800.0,15.9194,15.9257,15.9194,15.9257,15800.0
2009-09-28 11:45:00,25.17,25.17,25.15,25.17,24800.0,15.9257,15.9257,15.913,15.9257,24800.0
2009-09-28 11:50:00,25.16,25.18,25.16,25.18,50500.0,15.9194,15.932,15.9194,15.932,50500.0
2009-09-28 11:55:00,25.18,25.19,25.17,25.19,34800.0,15.932,15.9383,15.9257,15.9383,34800.0
2009-09-28 12:00:00,25.19,25.2,25.18,25.2,46700.0,15.9383,15.9447,15.932,15.9447,46700.0
2009-09-28 12:05:00,25.2,25.21,25.19,25.19,13700.0,15.9447,15.951,15.9383,15.9383,13700.0
2009-09-28 12:10:00,25.2,25.2,25.19,25.2,4000.0,15.9447,15.9447,15.9383,15.9447,4000.0
2009-09-28 12:15:00,25.19,25.2,25.18,25.18,14800.0,15.9383,15.9447,15.932,15.932,14800.0
2009-09-28 12:20:00,25.18,25.19,25.18,25.19,19700.0,15.932,15.9383,15.932,15.9383,19700.0
2009-09-28 12:25:00,25.19,25.2,25.18,25.2,12400.0,15.9383,15.9447,15.932,15.9447,12400.0
2009-09-28 12:30:00,25.2,25.23,25.19,25.21,72400.0,15.9447,15.9636,15.9383,15.951,72400.0
2009-09-28 12:35:00,25.21,25.22,25.21,25.22,9600.0,15.951,15.9573,15.951,15.9573,9600.0
2009-09-28 12:40:00,25.22,25.25,25.21,25.25,32400.0,15.9573,15.9763,15.951,15.9763,32400.0
2009-09-28 12:45:00,25.25,25.25,25.24,25.25,13100.0,15.9763,15.9763,15.97,15.9763,13100.0
2009-09-28 12:50:00,25.25,25.25,25.24,25.25,6900.0,15.9763,15.9763,15.97,15.9763,6900.0
2009-09-28 12:55:00,25.25,25.25,25.22,25.24,37300.0,15.9763,15.9763,15.9573,15.97,37300.0
2009-09-28 13:00:00,25.24,25.25,25.22,25.23,18800.0,15.97,15.9763,15.9573,15.9636,18800.0
2009-09-28 13:05:00,25.23,25.26,25.22,25.26,25000.0,15.9636,15.9826,15.9573,15.9826,25000.0
2009-09-28 13:10:00,25.26,25.26,25.25,25.26,6500.0,15.9826,15.9826,15.9763,15.9826,6500.0
2009-09-28 13:15:00,25.26,25.26,25.25,25.26,16100.0,15.9826,15.9826,15.9763,15.9826,16100.0
2009-09-28 13:20:00,25.26,25.26,25.25,25.25,11200.0,15.9826,15.9826,15.9763,15.9763,11200.0
2009-09-28 13:25:00,25.25,25.27,25.24,25.26,53900.0,15.9763,15.989,15.97,15.9826,53900.0
2009-09-28 13:30:00,25.26,25.29,25.25,25.29,73800.0,15.9826,16.0016,15.9763,16.0016,73800.0
2009-09-28 13:35:00,25.29,25.29,25.25,25.27,42200.0,16.0016,16.0016,15.9763,15.989,42200.0
2009-09-28 13:40:00,25.27,25.29,25.25,25.29,61200.0,15.989,16.0016,15.9763,16.0016,61200.0
2009-09-28 13:45:00,25.28,25.28,25.24,25.25,54100.0,15.9953,15.9953,15.97,15.9763,54100.0
2009-09-28 13:50:00,25.25,25.27,25.24,25.26,23200.0,15.9763,15.989,15.97,15.9826,23200.0
2009-09-28 13:55:00,25.26,25.26,25.24,25.26,35700.0,15.9826,15.9826,15.97,15.9826,35700.0
2009-09-28 14:00:00,25.26,25.26,25.25,25.25,6000.0,15.9826,15.9826,15.9763,15.9763,6000.0
2009-09-28 14:05:00,25.26,25.26,25.25,25.25,8400.0,15.9826,15.9826,15.9763,15.9763,8400.0
2009-09-28 14:10:00,25.25,25.26,25.23,25.24,40200.0,15.9763,15.9826,15.9636,15.97,40200.0
2009-09-28 14:15:00,25.23,25.25,25.23,25.25,18700.0,15.9636,15.9763,15.9636,15.9763,18700.0
2009-09-28 14:20:00,25.24,25.25,25.24,25.24,3400.0,15.97,15.9763,15.97,15.97,3400.0
2009-09-28 14:25:00,25.25,25.25,25.23,25.23,21300.0,15.9763,15.9763,15.9636,15.9636,21300.0
2009-09-28 14:30:00,25.24,25.24,25.23,25.23,16700.0,15.97,15.97,15.9636,15.9636,16700.0
2009-09-28 14:35:00,25.23,25.24,25.21,25.22,15200.0,15.9636,15.97,15.951,15.9573,15200.0
2009-09-28 14:40:00,25.21,25.22,25.21,25.21,6100.0,15.951,15.9573,15.951,15.951,6100.0
2009-09-28 14:45:00,25.22,25.22,25.21,25.21,30100.0,15.9573,15.9573,15.951,15.951,30100.0
2009-09-28 14:50:00,25.21,25.23,25.21,25.23,30900.0,15.951,15.9636,15.951,15.9636,30900.0
2009-09-28 14:55:00,25.23,25.23,25.19,25.19,29800.0,15.9636,15.9636,15.9383,15.9383,29800.0
2009-09-28 15:00:00,25.19,25.2,25.19,25.2,19700.0,15.9383,15.9447,15.9383,15.9447,19700.0
2009-09-28 15:05:00,25.2,25.2,25.19,25.19,17500.0,15.9447,15.9447,15.9383,15.9383,17500.0
2009-09-28 15:10:00,25.19,25.2,25.18,25.18,24200.0,15.9383,15.9447,15.932,15.932,24200.0
2009-09-28 15:15:00,25.19,25.19,25.18,25.19,14200.0,15.9383,15.9383,15.932,15.9383,14200.0
2009-09-28 15:20:00,25.18,25.2,25.18,25.18,51400.0,15.932,15.9447,15.932,15.932,51400.0
2009-09-28 15:25:00,25.18,25.19,25.18,25.18,29100.0,15.932,15.9383,15.932,15.932,29100.0
2009-09-28 15:30:00,25.18,25.19,25.16,25.17,54000.0,15.932,15.9383,15.9194,15.9257,54000.0
2009-09-28 15:35:00,25.17,25.17,25.14,25.15,99100.0,15.9257,15.9257,15.9067,15.913,99100.0
2009-09-28 15:40:00,25.15,25.15,25.14,25.14,55000.0,15.913,15.913,15.9067,15.9067,55000.0
2009-09-28 15:45:00,25.15,25.15,25.12,25.13,104200.0,15.913,15.913,15.8941,15.9004,104200.0
2009-09-28 15:50:00,25.13,25.16,25.13,25.16,105500.0,15.9004,15.9194,15.9004,15.9194,105500.0
2009-09-28 15:55:00,25.16,25.16,25.14,25.15,181700.0,15.9194,15.9194,15.9067,15.913,181700.0
2009-09-29 09:30:00,25.29,25.35,25.11,25.11,71800.0,16.0016,16.0396,15.8877,15.8877,71800.0
2009-09-29 09:35:00,25.12,25.15,25.05,25.05,67000.0,15.8941,15.913,15.8498,15.8498,67000.0
2009-09-29 09:40:00,25.06,25.08,25.05,25.07,34200.0,15.8561,15.8687,15.8498,15.8624,34200.0
2009-09-29 09:45:00,25.07,25.1,25.05,25.05,81300.0,15.8624,15.8814,15.8498,15.8498,81300.0
2009-09-29 09:50:00,25.06,25.08,25.04,25.06,56700.0,15.8561,15.8687,15.8434,15.8561,56700.0
2009-09-29 09:55:00,25.06,25.1,25.05,25.09,43000.0,15.8561,15.8814,15.8498,15.8751,43000.0
2009-09-29 10:00:00,25.08,25.08,25.0,25.04,104700.0,15.8687,15.8687,15.8181,15.8434,104700.0
2009-09-29 10:05:00,25.04,25.05,25.02,25.05,31600.0,15.8434,15.8498,15.8308,15.8498,31600.0
2009-09-29 10:10:00,25.04,25.1,25.04,25.06,31900.0,15.8434,15.8814,15.8434,15.8561,31900.0
2009-09-29 10:15:00,25.06,25.08,25.03,25.05,51900.0,15.8561,15.8687,15.8371,15.8498,51900.0
2009-09-29 10:20:00,25.05,25.1,25.05,25.1,42700.0,15.8498,15.8814,15.8498,15.8814,42700.0
2009-09-29 10:25:00,25.09,25.1,25.07,25.09,20600.0,15.8751,15.8814,15.8624,15.8751,20600.0
2009-09-29 10:30:00,25.08,25.1,25.04,25.05,39800.0,15.8687,15.8814,15.8434,15.8498,39800.0
2009-09-29 10:35:00,25.06,25.1,25.06,25.09,23700.0,15.8561,15.8814,15.8561,15.8751,23700.0
2009-09-29 10:40:00,25.08,25.11,25.08,25.08,29900.0,15.8687,15.8877,15.8687,15.8687,29900.0
2009-09-29 10:45:00,25.08,25.1,25.07,25.08,23200.0,15.8687,15.8814,15.8624,15.8687,23200.0
2009-09-29 10:50:00,25.08,25.1,25.07,25.09,32700.0,15.8687,15.8814,15.8624,15.8751,32700.0
2009-09-29 10:55:00,25.08,25.09,25.03,25.04,37600.0,15.8687,15.8751,15.8371,15.8434,37600.0
2009-09-29 11:00:00,25.05,25.07,25.02,25.05,33900.0,15.8498,15.8624,15.8308,15.8498,33900.0
2009-09-29 11:05:00,25.05,25.06,25.05,25.05,9900.0,15.8498,15.8561,15.8498,15.8498,9900.0
2009-09-29 11:10:00,25.05,25.06,25.02,25.04,35000.0,15.8498,15.8561,15.8308,15.8434,35000.0
2009-09-29 11:15:00,25.03,25.15,25.0,25.0,330600.0,15.8371,15.913,15.8181,15.8181,330600.0
2009-09-29 11:20:00,25.0,25.01,25.0,25.01,21300.0,15.8181,15.8245,15.8181,15.8245,21300.0
2009-09-29 11:25:00,25.01,25.02,25.0,25.02,25800.0,15.8245,15.8308,15.8181,15.8308,25800.0
2009-09-29 11:30:00,25.01,25.02,25.0,25.0,20300.0,15.8245,15.8308,15.8181,15.8181,20300.0
2009-09-29 11:35:00,25.01,25.01,25.0,25.0,16500.0,15.8245,15.8245,15.8181,15.8181,16500.0
2009-09-29 11:40:00,25.0,25.01,24.96,24.96,52200.0,15.8181,15.8245,15.7928,15.7928,52200.0
2009-09-29 11:45:00,24.97,24.97,24.88,24.89,137300.0,15.7991,15.7991,15.7422,15.7485,137300.0
2009-09-29 11:50:00,24.88,24.89,24.86,24.89,81100.0,15.7422,15.7485,15.7295,15.7485,81100.0
2009-09-29 11:55:00,24.88,24.91,24.88,24.9,49400.0,15.7422,15.7612,15.7422,15.7549,49400.0
2009-09-29 12:00:00,24.9,24.94,24.9,24.91,41200.0,15.7549,15.7802,15.7549,15.7612,41200.0
2009-09-29 12:05:00,24.91,24.95,24.91,24.93,31300.0,15.7612,15.7865,15.7612,15.7738,31300.0
2009-09-29 12:10:00,24.93,24.95,24.91,24.94,62300.0,15.7738,15.7865,15.7612,15.7802,62300.0
2009-09-29 12:15:00,24.94,24.95,24.91,24.91,34500.0,15.7802,15.7865,15.7612,15.7612,34500.0
2009-09-29 12:20:00,24.91,24.92,24.87,24.87,32100.0,15.7612,15.7675,15.7359,15.7359,32100.0
2009-09-29 12:25:00,24.87,24.89,24.86,24.86,35000.0,15.7359,15.7485,15.7295,15.7295,35000.0
2009-09-29 12:30:00,24.87,24.9,24.87,24.89,33900.0,15.7359,15.7549,15.7359,15.7485,33900.0
2009-09-29 12:35:00,24.89,24.89,24.87,24.87,18800.0,15.7485,15.7485,15.7359,15.7359,18800.0
2009-09-29 12:40:00,24.87,24.89,24.87,24.88,31900.0,15.7359,15.7485,15.7359,15.7422,31900.0
2009-09-29 12:45:00,24.87,24.89,24.87,24.89,15500.0,15.7359,15.7485,15.7359,15.7485,15500.0
2009-09-29 12:50:00,24.89,24.93,24.88,24.93,43800.0,15.7485,15.7738,15.7422,15.7738,43800.0
2009-09-29 12:55:00,24.92,24.94,24.92,24.94,18700.0,15.7675,15.7802,15.7675,15.7802,18700.0
2009-09-29 13:00:00,24.93,24.97,24.93,24.97,20900.0,15.7738,15.7991,15.7738,15.7991,20900.0
2009-09-29 13:05:00,24.97,24.97,24.96,24.97,12000.0,15.7991,15.7991,15.7928,15.7991,12000.0
2009-09-29 13:10:00,24.97,24.99,24.96,24.98,35200.0,15.7991,15.8118,15.7928,15.8055,35200.0
2009-09-29 13:15:00,24.98,24.98,24.97,24.97,21200.0,15.8055,15.8055,15.7991,15.7991,21200.0
2009-09-29 13:20:00,24.98,24.99,24.97,24.99,24400.0,15.8055,15.8118,15.7991,15.8118,24400.0
2009-09-29 13:25:00,24.99,25.01,24.98,25.01,52100.0,15.8118,15.8245,15.8055,15.8245,52100.0
2009-09-29 13:30:00,25.01,25.01,25.0,25.0,13800.0,15.8245,15.8245,15.8181,15.8181,13800.0
2009-09-29 13:35:00,25.0,25.03,24.99,24.99,46600.0,15.8181,15.8371,15.8118,15.8118,46600.0
2009-09-29 13:40:00,25.0,25.0,24.99,25.0,33300.0,15.8181,15.8181,15.8118,15.8181,33300.0
2009-09-29 13:45:00,25.0,25.0,24.96,24.96,40300.0,15.8181,15.8181,15.7928,15.7928,40300.0
2009-09-29 13:50:00,24.96,24.97,24.94,24.94,37200.0,15.7928,15.7991,15.7802,15.7802,37200.0
2009-09-29 13:55:00,24.94,24.95,24.92,24.94,40900.0,15.7802,15.7865,15.7675,15.7802,40900.0
2009-09-29 14:00:00,24.94,24.94,24.9,24.9,56500.0,15.7802,15.7802,15.7549,15.7549,56500.0
2009-09-29 14:05:00,24.89,24.9,24.87,24.87,22900.0,15.7485,15.7549,15.7359,15.7359,22900.0
2009-09-29 14:10:00,24.88,24.9,24.87,24.9,40700.0,15.7422,15.7549,15.7359,15.7549,40700.0
2009-09-29 14:15:00,24.9,24.93,24.89,24.93,50500.0,15.7549,15.7738,15.7485,15.7738,50500.0
2009-09-29 14:20:00,24.93,24.94,24.91,24.92,46800.0,15.7738,15.7802,15.7612,15.7675,46800.0
2009-09-29 14:25:00,24.91,24.92,24.89,24.89,40300.0,15.7612,15.7675,15.7485,15.7485,40300.0
2009-09-29 14:30:00,24.89,24.9,24.88,24.9,67400.0,15.7485,15.7549,15.7422,15.7549,67400.0
2009-09-29 14:35:00,24.89,24.92,24.89,24.91,43500.0,15.7485,15.7675,15.7485,15.7612,43500.0
2009-09-29 14:40:00,24.9,24.92,24.9,24.91,39300.0,15.7549,15.7675,15.7549,15.7612,39300.0
2009-09-29 14:45:00,24.91,24.92,24.9,24.91,33900.0,15.7612,15.7675,15.7549,15.7612,33900.0
2009-09-29 14:50:00,24.9,24.93,24.9,24.93,48300.0,15.7549,15.7738,15.7549,15.7738,48300.0
2009-09-29 14:55:00,24.93,24.94,24.92,24.93,52200.0,15.7738,15.7802,15.7675,15.7738,52200.0
2009-09-29 15:00:00,24.92,24.93,24.9,24.9,95300.0,15.7675,15.7738,15.7549,15.7549,95300.0
2009-09-29 15:05:00,24.91,24.92,24.89,24.9,116500.0,15.7612,15.7675,15.7485,15.7549,116500.0
2009-09-29 15:10:00,24.9,24.91,24.9,24.91,33200.0,15.7549,15.7612,15.7549,15.7612,33200.0
2009-09-29 15:15:00,24.91,24.94,24.89,24.93,96300.0,15.7612,15.7802,15.7485,15.7738,96300.0
2009-09-29 15:20:00,24.93,24.98,24.93,24.98,23700.0,15.7738,15.8055,15.7738,15.8055,23700.0
2009-09-29 15:25:00,24.97,24.99,24.93,24.93,47900.0,15.7991,15.8118,15.7738,15.7738,47900.0
2009-09-29 15:30:00,24.93,24.94,24.91,24.94,73600.0,15.7738,15.7802,15.7612,15.7802,73600.0
2009-09-29 15:35:00,24.93,24.95,24.92,24.94,56000.0,15.7738,15.7865,15.7675,15.7802,56000.0
2009-09-29 15:40:00,24.93,24.95,24.93,24.95,39400.0,15.7738,15.7865,15.7738,15.7865,39400.0
2009-09-29 15:45:00,24.95,24.98,24.93,24.93,111500.0,15.7865,15.8055,15.7738,15.7738,111500.0
2009-09-29 15:50:00,24.93,24.94,24.92,24.93,93800.0,15.7738,15.7802,15.7675,15.7738,93800.0
2009-09-29 15:55:00,24.93,24.95,24.92,24.94,137600.0,15.7738,15.7865,15.7675,15.7802,137600.0
2009-09-30 09:30:00,25.06,25.14,24.75,24.77,114800.0,15.8561,15.9067,15.6599,15.6726,114800.0
2009-09-30 09:35:00,24.77,24.88,24.75,24.84,76500.0,15.6726,15.7422,15.6599,15.7169,76500.0
2009-09-30 09:40:00,24.82,24.84,24.71,24.75,87400.0,15.7042,15.7169,15.6346,15.6599,87400.0
2009-09-30 09:45:00,24.72,24.72,24.6,24.62,89700.0,15.641,15.641,15.565,15.5777,89700.0
2009-09-30 09:50:00,24.62,24.69,24.58,24.69,107300.0,15.5777,15.622,15.5524,15.622,107300.0
2009-09-30 09:55:00,24.69,24.7,24.6,24.62,63300.0,15.622,15.6283,15.565,15.5777,63300.0
2009-09-30 10:00:00,24.61,24.64,24.56,24.57,106400.0,15.5714,15.5903,15.5397,15.5461,106400.0
2009-09-30 10:05:00,24.56,24.6,24.53,24.56,79800.0,15.5397,15.565,15.5207,15.5397,79800.0
2009-09-30 10:10:00,24.56,24.66,24.56,24.64,73500.0,15.5397,15.603,15.5397,15.5903,73500.0
2009-09-30 10:15:00,24.64,24.68,24.63,24.66,92100.0,15.5903,15.6157,15.584,15.603,92100.0
2009-09-30 10:20:00,24.66,24.67,24.6,24.61,56400.0,15.603,15.6093,15.565,15.5714,56400.0
2009-09-30 10:25:00,24.61,24.62,24.56,24.57,67200.0,15.5714,15.5777,15.5397,15.5461,67200.0
2009-09-30 10:30:00,24.57,24.61,24.55,24.59,91900.0,15.5461,15.5714,15.5334,15.5587,91900.0
2009-09-30 10:35:00,24.58,24.61,24.57,24.61,60000.0,15.5524,15.5714,15.5461,15.5714,60000.0
2009-09-30 10:40:00,24.61,24.61,24.53,24.55,72100.0,15.5714,15.5714,15.5207,15.5334,72100.0
2009-09-30 10:45:00,24.55,24.56,24.51,24.54,35900.0,15.5334,15.5397,15.5081,15.5271,35900.0
2009-09-30 10:50:00,24.54,24.56,24.53,24.53,54300.0,15.5271,15.5397,15.5207,15.5207,54300.0
2009-09-30 10:55:00,24.54,24.57,24.52,24.57,24100.0,15.5271,15.5461,15.5144,15.5461,24100.0
2009-09-30 11:00:00,24.58,24.58,24.53,24.58,36600.0,15.5524,15.5524,15.5207,15.5524,36600.0
2009-09-30 11:05:00,24.57,24.62,24.56,24.58,108200.0,15.5461,15.5777,15.5397,15.5524,108200.0
2009-09-30 11:10:00,24.58,24.58,24.53,24.54,46200.0,15.5524,15.5524,15.5207,15.5271,46200.0
2009-09-30 11:15:00,24.54,24.57,24.54,24.57,24600.0,15.5271,15.5461,15.5271,15.5461,24600.0
2009-09-30 11:20:00,24.58,24.58,24.51,24.56,139300.0,15.5524,15.5524,15.5081,15.5397,139300.0
2009-09-30 11:25:00,24.56,24.59,24.52,24.55,81100.0,15.5397,15.5587,15.5144,15.5334,81100.0
2009-09-30 11:30:00,24.56,24.57,24.53,24.53,51800.0,15.5397,15.5461,15.5207,15.5207,51800.0
2009-09-30 11:35:00,24.54,24.54,24.53,24.54,14900.0,15.5271,15.5271,15.5207,15.5271,14900.0
2009-09-30 11:40:00,24.53,24.54,24.5,24.51,40700.0,15.5207,15.5271,15.5018,15.5081,40700.0
2009-09-30 11:45:00,24.5,24.52,24.5,24.51,22700.0,15.5018,15.5144,15.5018,15.5081,22700.0
2009-09-30 11:50:00,24.52,24.55,24.52,24.53,70700.0,15.5144,15.5334,15.5144,15.5207,70700.0
2009-09-30 11:55:00,24.53,24.59,24.53,24.53,64400.0,15.5207,15.5587,15.5207,15.5207,64400.0
2009-09-30 12:00:00,24.53,24.54,24.51,24.53,72200.0,15.5207,15.5271,15.5081,15.5207,72200.0
2009-09-30 12:05:00,24.52,24.56,24.5,24.56,86100.0,15.5144,15.5397,15.5018,15.5397,86100.0
2009-09-30 12:10:00,24.55,24.57,24.55,24.55,13900.0,15.5334,15.5461,15.5334,15.5334,13900.0
2009-09-30 12:15:00,24.55,24.62,24.55,24.62,33400.0,15.5334,15.5777,15.5334,15.5777,33400.0
2009-09-30 12:20:00,24.62,24.65,24.61,24.65,39400.0,15.5777,15.5967,15.5714,15.5967,39400.0
2009-09-30 12:25:00,24.65,24.67,24.65,24.66,16300.0,15.5967,15.6093,15.5967,15.603,16300.0
2009-09-30 12:30:00,24.66,24.74,24.66,24.72,43500.0,15.603,15.6536,15.603,15.641,43500.0
2009-09-30 12:35:00,24.73,24.75,24.72,24.74,25900.0,15.6473,15.6599,15.641,15.6536,25900.0
2009-09-30 12:40:00,24.74,24.75,24.7,24.73,83200.0,15.6536,15.6599,15.6283,15.6473,83200.0
2009-09-30 12:45:00,24.73,24.77,24.72,24.72,40700.0,15.6473,15.6726,15.641,15.641,40700.0
2009-09-30 12:50:00,24.72,24.79,24.72,24.76,59800.0,15.641,15.6853,15.641,15.6663,59800.0
2009-09-30 12:55:00,24.77,24.79,24.75,24.78,84700.0,15.6726,15.6853,15.6599,15.6789,84700.0
2009-09-30 13:00:00,24.77,24.86,24.76,24.84,82800.0,15.6726,15.7295,15.6663,15.7169,82800.0
2009-09-30 13:05:00,24.84,24.88,24.8,24.83,64900.0,15.7169,15.7422,15.6916,15.7106,64900.0
2009-09-30 13:10:00,24.83,24.83,24.78,24.8,41800.0,15.7106,15.7106,15.6789,15.6916,41800.0
2009-09-30 13:15:00,24.8,24.83,24.79,24.82,20600.0,15.6916,15.7106,15.6853,15.7042,20600.0
2009-09-30 13:20:00,24.82,24.85,24.82,24.84,9500.0,15.7042,15.7232,15.7042,15.7169,9500.0
2009-09-30 13:25:00,24.84,24.85,24.84,24.84,8700.0,15.7169,15.7232,15.7169,15.7169,8700.0
2009-09-30 13:30:00,24.85,24.86,24.84,24.86,21200.0,15.7232,15.7295,15.7169,15.7295,21200.0
2009-09-30 13:35:00,24.86,24.87,24.84,24.84,27400.0,15.7295,15.7359,15.7169,15.7169,27400.0
2009-09-30 13:40:00,24.84,24.87,24.81,24.81,53700.0,15.7169,15.7359,15.6979,15.6979,53700.0
2009-09-30 13:45:00,24.82,24.85,24.81,24.84,17100.0,15.7042,15.7232,15.6979,15.7169,17100.0
2009-09-30 13:50:00,24.85,24.88,24.84,24.88,34200.0,15.7232,15.7422,15.7169,15.7422,34200.0
2009-09-30 13:55:00,24.88,24.88,24.85,24.87,23800.0,15.7422,15.7422,15.7232,15.7359,23800.0
2009-09-30 14:00:00,24.88,24.88,24.82,24.87,40500.0,15.7422,15.7422,15.7042,15.7359,40500.0
2009-09-30 14:05:00,24.87,24.88,24.85,24.85,16200.0,15.7359,15.7422,15.7232,15.7232,16200.0
2009-09-30 14:10:00,24.85,24.86,24.84,24.84,7900.0,15.7232,15.7295,15.7169,15.7169,7900.0
2009-09-30 14:15:00,24.84,24.88,24.84,24.88,43100.0,15.7169,15.7422,15.7169,15.7422,43100.0
2009-09-30 14:20:00,24.88,24.9,24.84,24.84,33400.0,15.7422,15.7549,15.7169,15.7169,33400.0
2009-09-30 14:25:00,24.84,24.85,24.84,24.84,7000.0,15.7169,15.7232,15.7169,15.7169,7000.0
2009-09-30 14:30:00,24.84,24.87,24.84,24.87,31200.0,15.7169,15.7359,15.7169,15.7359,31200.0
2009-09-30 14:35:00,24.87,24.91,24.86,24.9,35400.0,15.7359,15.7612,15.7295,15.7549,35400.0
2009-09-30 14:40:00,24.91,24.95,24.9,24.94,31100.0,15.7612,15.7865,15.7549,15.7802,31100.0
2009-09-30 14:45:00,24.94,24.95,24.92,24.92,48200.0,15.7802,15.7865,15.7675,15.7675,48200.0
2009-09-30 14:50:00,24.92,24.94,24.88,24.88,47700.0,15.7675,15.7802,15.7422,15.7422,47700.0
2009-09-30 14:55:00,24.89,24.9,24.87,24.87,52500.0,15.7485,15.7549,15.7359,15.7359,52500.0
2009-09-30 15:00:00,24.87,24.88,24.79,24.79,46100.0,15.7359,15.7422,15.6853,15.6853,46100.0
2009-09-30 15:05:00,24.79,24.8,24.76,24.77,29000.0,15.6853,15.6916,15.6663,15.6726,29000.0
2009-09-30 15:10:00,24.78,24.79,24.74,24.75,76600.0,15.6789,15.6853,15.6536,15.6599,76600.0
2009-09-30 15:15:00,24.75,24.77,24.75,24.75,66900.0,15.6599,15.6726,15.6599,15.6599,66900.0
2009-09-30 15:20:00,24.76,24.77,24.75,24.76,40300.0,15.6663,15.6726,15.6599,15.6663,40300.0
2009-09-30 15:25:00,24.76,24.79,24.75,24.76,50100.0,15.6663,15.6853,15.6599,15.6663,50100.0
2009-09-30 15:30:00,24.77,24.82,24.76,24.82,73800.0,15.6726,15.7042,15.6663,15.7042,73800.0
2009-09-30 15:35:00,24.82,24.83,24.8,24.81,61900.0,15.7042,15.7106,15.6916,15.6979,61900.0
2009-09-30 15:40:00,24.81,24.84,24.78,24.8,153100.0,15.6979,15.7169,15.6789,15.6916,153100.0
2009-09-30 15:45:00,24.8,24.87,24.78,24.87,103100.0,15.6916,15.7359,15.6789,15.7359,103100.0
2009-09-30 15:50:00,24.86,24.91,24.86,24.87,146100.0,15.7295,15.7612,15.7295,15.7359,146100.0
2009-09-30 15:55:00,24.87,24.88,24.82,24.82,306100.0,15.7359,15.7422,15.7042,15.7042,306100.0
2009-10-01 09:30:00,24.83,24.83,24.62,24.62,81200.0,15.7106,15.7106,15.5777,15.5777,81200.0
2009-10-01 09:35:00,24.62,24.65,24.56,24.61,35100.0,15.5777,15.5967,15.5397,15.5714,35100.0
2009-10-01 09:40:00,24.61,24.67,24.59,24.65,77400.0,15.5714,15.6093,15.5587,15.5967,77400.0
2009-10-01 09:45:00,24.65,24.72,24.64,24.72,38000.0,15.5967,15.641,15.5903,15.641,38000.0
2009-10-01 09:50:00,24.71,24.72,24.67,24.67,34600.0,15.6346,15.641,15.6093,15.6093,34600.0
2009-10-01 09:55:00,24.67,24.74,24.67,24.74,25800.0,15.6093,15.6536,15.6093,15.6536,25800.0
2009-10-01 10:00:00,24.74,24.78,24.64,24.71,117000.0,15.6536,15.6789,15.5903,15.6346,117000.0
2009-10-01 10:05:00,24.71,24.71,24.62,24.64,70300.0,15.6346,15.6346,15.5777,15.5903,70300.0
2009-10-01 10:10:00,24.64,24.68,24.61,24.67,32500.0,15.5903,15.6157,15.5714,15.6093,32500.0
2009-10-01 10:15:00,24.67,24.67,24.6,24.62,24300.0,15.6093,15.6093,15.565,15.5777,24300.0
2009-10-01 10:20:00,24.63,24.68,24.62,24.67,32900.0,15.584,15.6157,15.5777,15.6093,32900.0
2009-10-01 10:25:00,24.68,24.68,24.62,24.62,40900.0,15.6157,15.6157,15.5777,15.5777,40900.0
2009-10-01 10:30:00,24.62,24.68,24.6,24.67,31300.0,15.5777,15.6157,15.565,15.6093,31300.0
2009-10-01 10:35:00,24.67,24.72,24.67,24.67,35200.0,15.6093,15.641,15.6093,15.6093,35200.0
2009-10-01 10:40:00,24.68,24.7,24.66,24.67,44100.0,15.6157,15.6283,15.603,15.6093,44100.0
2009-10-01 10:45:00,24.67,24.69,24.62,24.64,29500.0,15.6093,15.622,15.5777,15.5903,29500.0
2009-10-01 10:50:00,24.65,24.7,24.64,24.69,48300.0,15.5967,15.6283,15.5903,15.622,48300.0
2009-10-01 10:55:00,24.69,24.7,24.65,24.67,66900.0,15.622,15.6283,15.5967,15.6093,66900.0
2009-10-01 11:00:00,24.67,24.67,24.59,24.62,68800.0,15.6093,15.6093,15.5587,15.5777,68800.0
2009-10-01 11:05:00,24.63,24.64,24.56,24.56,55300.0,15.584,15.5903,15.5397,15.5397,55300.0
2009-10-01 11:10:00,24.57,24.57,24.55,24.57,46100.0,15.5461,15.5461,15.5334,15.5461,46100.0
2009-10-01 11:15:00,24.57,24.57,24.53,24.54,28400.0,15.5461,15.5461,15.5207,15.5271,28400.0
2009-10-01 11:20:00,24.53,24.54,24.52,24.53,30100.0,15.5207,15.5271,15.5144,15.5207,30100.0
2009-10-01 11:25:00,24.53,24.53,24.51,24.51,43300.0,15.5207,15.5207,15.5081,15.5081,43300.0
2009-10-01 11:30:00,24.52,24.52,24.5,24.51,20300.0,15.5144,15.5144,15.5018,15.5081,20300.0
2009-10-01 11:35:00,24.5,24.51,24.5,24.5,22400.0,15.5018,15.5081,15.5018,15.5018,22400.0
2009-10-01 11:40:00,24.51,24.51,24.5,24.51,10900.0,15.5081,15.5081,15.5018,15.5081,10900.0
2009-10-01 11:45:00,24.51,24.51,24.5,24.5,18900.0,15.5081,15.5081,15.5018,15.5018,18900.0
2009-10-01 11:50:00,24.51,24.51,24.5,24.51,24200.0,15.5081,15.5081,15.5018,15.5081,24200.0
2009-10-01 11:55:00,24.51,24.51,24.47,24.5,149900.0,15.5081,15.5081,15.4828,15.5018,149900.0
2009-10-01 12:00:00,24.5,24.51,24.49,24.5,25600.0,15.5018,15.5081,15.4954,15.5018,25600.0
2009-10-01 12:05:00,24.5,24.51,24.5,24.51,46100.0,15.5018,15.5081,15.5018,15.5081,46100.0
2009-10-01 12:10:00,24.5,24.51,24.49,24.49,27800.0,15.5018,15.5081,15.4954,15.4954,27800.0
2009-10-01 12:15:00,24.49,24.5,24.49,24.49,19200.0,15.4954,15.5018,15.4954,15.4954,19200.0
2009-10-01 12:20:00,24.49,24.5,24.48,24.49,21400.0,15.4954,15.5018,15.4891,15.4954,21400.0
2009-10-01 12:25:00,24.49,24.49,24.46,24.47,97400.0,15.4954,15.4954,15.4765,15.4828,97400.0
2009-10-01 12:30:00,24.47,24.48,24.47,24.47,18200.0,15.4828,15.4891,15.4828,15.4828,18200.0
2009-10-01 12:35:00,24.47,24.48,24.46,24.46,25200.0,15.4828,15.4891,15.4765,15.4765,25200.0
2009-10-01 12:40:00,24.47,24.48,24.47,24.47,17500.0,15.4828,15.4891,15.4828,15.4828,17500.0
2009-10-01 12:45:00,24.47,24.47,24.45,24.45,24100.0,15.4828,15.4828,15.4701,15.4701,24100.0
2009-10-01 12:50:00,24.46,24.51,24.45,24.51,39100.0,15.4765,15.5081,15.4701,15.5081,39100.0
2009-10-01 12:55:00,24.5,24.53,24.5,24.53,12900.0,15.5018,15.5207,15.5018,15.5207,12900.0
2009-10-01 13:00:00,24.52,24.54,24.5,24.51,17500.0,15.5144,15.5271,15.5018,15.5081,17500.0
2009-10-01 13:05:00,24.5,24.53,24.5,24.5,21100.0,15.5018,15.5207,15.5018,15.5018,21100.0
2009-10-01 13:10:00,24.5,24.51,24.5,24.5,16700.0,15.5018,15.5081,15.5018,15.5018,16700.0
2009-10-01 13:15:00,24.5,24.51,24.47,24.47,27600.0,15.5018,15.5081,15.4828,15.4828,27600.0
2009-10-01 13:20:00,24.47,24.49,24.45,24.46,44100.0,15.4828,15.4954,15.4701,15.4765,44100.0
2009-10-01 13:25:00,24.47,24.5,24.46,24.49,17800.0,15.4828,15.5018,15.4765,15.4954,17800.0
2009-10-01 13:30:00,24.49,24.51,24.49,24.51,18200.0,15.4954,15.5081,15.4954,15.5081,18200.0
2009-10-01 13:35:00,24.51,24.55,24.51,24.55,23100.0,15.5081,15.5334,15.5081,15.5334,23100.0
2009-10-01 13:40:00,24.55,24.59,24.54,24.58,27000.0,15.5334,15.5587,15.5271,15.5524,27000.0
2009-10-01 13:45:00,24.59,24.61,24.59,24.59,28600.0,15.5587,15.5714,15.5587,15.5587,28600.0
2009-10-01 13:50:00,24.59,24.6,24.59,24.59,12900.0,15.5587,15.565,15.5587,15.5587,12900.0
2009-10-01 13:55:00,24.59,24.59,24.57,24.57,25300.0,15.5587,15.5587,15.5461,15.5461,25300.0
2009-10-01 14:00:00,24.58,24.58,24.56,24.56,21600.0,15.5524,15.5524,15.5397,15.5397,21600.0
2009-10-01 14:05:00,24.56,24.61,24.55,24.6,70300.0,15.5397,15.5714,15.5334,15.565,70300.0
2009-10-01 14:10:00,24.6,24.61,24.59,24.6,17400.0,15.565,15.5714,15.5587,15.565,17400.0
2009-10-01 14:15:00,24.6,24.6,24.57,24.58,28100.0,15.565,15.565,15.5461,15.5524,28100.0
2009-10-01 14:20:00,24.57,24.58,24.56,24.57,51100.0,15.5461,15.5524,15.5397,15.5461,51100.0
2009-10-01 14:25:00,24.56,24.63,24.54,24.62,99800.0,15.5397,15.584,15.5271,15.5777,99800.0
2009-10-01 14:30:00,24.62,24.65,24.54,24.54,153400.0,15.5777,15.5967,15.5271,15.5271,153400.0
2009-10-01 14:35:00,24.54,24.57,24.54,24.56,85600.0,15.5271,15.5461,15.5271,15.5397,85600.0
2009-10-01 14:40:00,24.56,24.56,24.51,24.51,99300.0,15.5397,15.5397,15.5081,15.5081,99300.0
2009-10-01 14:45:00,24.51,24.54,24.51,24.54,33300.0,15.5081,15.5271,15.5081,15.5271,33300.0
2009-10-01 14:50:00,24.54,24.54,24.51,24.52,84800.0,15.5271,15.5271,15.5081,15.5144,84800.0
2009-10-01 14:55:00,24.52,24.53,24.5,24.5,80300.0,15.5144,15.5207,15.5018,15.5018,80300.0
2009-10-01 15:00:00,24.5,24.54,24.5,24.54,39000.0,15.5018,15.5271,15.5018,15.5271,39000.0
2009-10-01 15:05:00,24.53,24.56,24.53,24.56,33900.0,15.5207,15.5397,15.5207,15.5397,33900.0
2009-10-01 15:10:00,24.55,24.6,24.55,24.59,92900.0,15.5334,15.565,15.5334,15.5587,92900.0
2009-10-01 15:15:00,24.59,24.62,24.59,24.62,29400.0,15.5587,15.5777,15.5587,15.5777,29400.0
2009-10-01 15:20:00,24.62,24.65,24.6,24.64,87500.0,15.5777,15.5967,15.565,15.5903,87500.0
2009-10-01 15:25:00,24.64,24.64,24.6,24.61,55700.0,15.5903,15.5903,15.565,15.5714,55700.0
2009-10-01 15:30:00,24.6,24.65,24.6,24.64,63300.0,15.565,15.5967,15.565,15.5903,63300.0
2009-10-01 15:35:00,24.64,24.65,24.63,24.64,48400.0,15.5903,15.5967,15.584,15.5903,48400.0
2009-10-01 15:40:00,24.64,24.65,24.57,24.59,246600.0,15.5903,15.5967,15.5461,15.5587,246600.0
2009-10-01 15:45:00,24.59,24.59,24.56,24.57,169900.0,15.5587,15.5587,15.5397,15.5461,169900.0
2009-10-01 15:50:00,24.57,24.57,24.5,24.5,230000.0,15.5461,15.5461,15.5018,15.5018,230000.0
2009-10-01 15:55:00,24.51,24.51,24.45,24.45,341500.0,15.5081,15.5081,15.4701,15.4701,341500.0
2009-10-02 09:30:00,24.38,24.43,24.24,24.43,62100.0,15.4258,15.4575,15.3373,15.4575,62100.0
2009-10-02 09:35:00,24.43,24.44,24.27,24.27,79100.0,15.4575,15.4638,15.3562,15.3562,79100.0
2009-10-02 09:40:00,24.28,24.31,24.26,24.28,38300.0,15.3626,15.3815,15.3499,15.3626,38300.0
2009-10-02 09:45:00,24.27,24.44,24.27,24.41,50400.0,15.3562,15.4638,15.3562,15.4448,50400.0
2009-10-02 09:50:00,24.42,24.43,24.38,24.38,58100.0,15.4511,15.4575,15.4258,15.4258,58100.0
2009-10-02 09:55:00,24.37,24.41,24.33,24.38,50800.0,15.4195,15.4448,15.3942,15.4258,50800.0
2009-10-02 10:00:00,24.37,24.44,24.32,24.39,47200.0,15.4195,15.4638,15.3879,15.4322,47200.0
2009-10-02 10:05:00,24.4,24.41,24.29,24.31,66200.0,15.4385,15.4448,15.3689,15.3815,66200.0
2009-10-02 10:10:00,24.32,24.35,24.3,24.33,38200.0,15.3879,15.4069,15.3752,15.3942,38200.0
2009-10-02 10:15:00,24.33,24.33,24.3,24.32,75800.0,15.3942,15.3942,15.3752,15.3879,75800.0
2009-10-02 10:20:00,24.31,24.33,24.29,24.32,68900.0,15.3815,15.3942,15.3689,15.3879,68900.0
2009-10-02 10:25:00,24.32,24.37,24.32,24.37,39500.0,15.3879,15.4195,15.3879,15.4195,39500.0
2009-10-02 10:30:00,24.37,24.4,24.36,24.39,54000.0,15.4195,15.4385,15.4132,15.4322,54000.0
2009-10-02 10:35:00,24.4,24.42,24.38,24.4,86300.0,15.4385,15.4511,15.4258,15.4385,86300.0
2009-10-02 10:40:00,24.39,24.43,24.39,24.43,64700.0,15.4322,15.4575,15.4322,15.4575,64700.0
2009-10-02 10:45:00,24.43,24.43,24.33,24.33,90300.0,15.4575,15.4575,15.3942,15.3942,90300.0
2009-10-02 10:50:00,24.33,24.39,24.33,24.38,62800.0,15.3942,15.4322,15.3942,15.4258,62800.0
2009-10-02 10:55:00,24.39,24.41,24.37,24.41,36900.0,15.4322,15.4448,15.4195,15.4448,36900.0
2009-10-02 11:00:00,24.41,24.43,24.39,24.41,46700.0,15.4448,15.4575,15.4322,15.4448,46700.0
2009-10-02 11:05:00,24.41,24.45,24.41,24.42,33300.0,15.4448,15.4701,15.4448,15.4511,33300.0
2009-10-02 11:10:00,24.41,24.42,24.4,24.4,31900.0,15.4448,15.4511,15.4385,15.4385,31900.0
2009-10-02 11:15:00,24.4,24.43,24.38,24.38,61400.0,15.4385,15.4575,15.4258,15.4258,61400.0
2009-10-02 11:20:00,24.39,24.39,24.36,24.37,45400.0,15.4322,15.4322,15.4132,15.4195,45400.0
2009-10-02 11:25:00,24.37,24.42,24.36,24.41,69700.0,15.4195,15.4511,15.4132,15.4448,69700.0
2009-10-02 11:30:00,24.42,24.45,24.42,24.42,32100.0,15.4511,15.4701,15.4511,15.4511,32100.0
2009-10-02 11:35:00,24.42,24.44,24.4,24.43,34600.0,15.4511,15.4638,15.4385,15.4575,34600.0
2009-10-02 11:40:00,24.43,24.43,24.39,24.42,44600.0,15.4575,15.4575,15.4322,15.4511,44600.0
2009-10-02 11:45:00,24.43,24.43,24.39,24.43,19400.0,15.4575,15.4575,15.4322,15.4575,19400.0
2009-10-02 11:50:00,24.43,24.48,24.43,24.48,34500.0,15.4575,15.4891,15.4575,15.4891,34500.0
2009-10-02 11:55:00,24.48,24.49,24.45,24.48,34900.0,15.4891,15.4954,15.4701,15.4891,34900.0
2009-10-02 12:00:00,24.48,24.51,24.48,24.51,38800.0,15.4891,15.5081,15.4891,15.5081,38800.0
2009-10-02 12:05:00,24.5,24.5,24.46,24.48,48500.0,15.5018,15.5018,15.4765,15.4891,48500.0
2009-10-02 12:10:00,24.48,24.48,24.47,24.48,24900.0,15.4891,15.4891,15.4828,15.4891,24900.0
2009-10-02 12:15:00,24.47,24.51,24.47,24.5,30700.0,15.4828,15.5081,15.4828,15.5018,30700.0
2009-10-02 12:20:00,24.51,24.51,24.49,24.49,46600.0,15.5081,15.5081,15.4954,15.4954,46600.0
2009-10-02 12:25:00,24.5,24.5,24.48,24.49,22500.0,15.5018,15.5018,15.4891,15.4954,22500.0
2009-10-02 12:30:00,24.48,24.5,24.48,24.5,43500.0,15.4891,15.5018,15.4891,15.5018,43500.0
2009-10-02 12:35:00,24.5,24.5,24.49,24.49,13100.0,15.5018,15.5018,15.4954,15.4954,13100.0
2009-10-02 12:40:00,24.5,24.53,24.48,24.49,30700.0,15.5018,15.5207,15.4891,15.4954,30700.0
2009-10-02 12:45:00,24.5,24.5,24.48,24.5,16100.0,15.5018,15.5018,15.4891,15.5018,16100.0
2009-10-02 12:50:00,24.5,24.51,24.48,24.48,35500.0,15.5018,15.5081,15.4891,15.4891,35500.0
2009-10-02 12:55:00,24.47,24.48,24.45,24.45,15100.0,15.4828,15.4891,15.4701,15.4701,15100.0
2009-10-02 13:00:00,24.45,24.47,24.45,24.45,36300.0,15.4701,15.4828,15.4701,15.4701,36300.0
2009-10-02 13:05:00,24.46,24.46,24.45,24.45,9500.0,15.4765,15.4765,15.4701,15.4701,9500.0
2009-10-02 13:10:00,24.45,24.49,24.45,24.49,24900.0,15.4701,15.4954,15.4701,15.4954,24900.0
2009-10-02 13:15:00,24.49,24.5,24.47,24.48,30700.0,15.4954,15.5018,15.4828,15.4891,30700.0
2009-10-02 13:20:00,24.48,24.49,24.47,24.49,34000.0,15.4891,15.4954,15.4828,15.4954,34000.0
2009-10-02 13:25:00,24.49,24.49,24.48,24.49,8800.0,15.4954,15.4954,15.4891,15.4954,8800.0
2009-10-02 13:30:00,24.48,24.5,24.48,24.5,41500.0,15.4891,15.5018,15.4891,15.5018,41500.0
2009-10-02 13:35:00,24.5,24.51,24.5,24.5,9900.0,15.5018,15.5081,15.5018,15.5018,9900.0
2009-10-02 13:40:00,24.51,24.51,24.49,24.49,18700.0,15.5081,15.5081,15.4954,15.4954,18700.0
2009-10-02 13:45:00,24.49,24.49,24.48,24.48,10200.0,15.4954,15.4954,15.4891,15.4891,10200.0
2009-10-02 13:50:00,24.48,24.48,24.45,24.46,27600.0,15.4891,15.4891,15.4701,15.4765,27600.0
2009-10-02 13:55:00,24.45,24.46,24.41,24.42,44800.0,15.4701,15.4765,15.4448,15.4511,44800.0
2009-10-02 14:00:00,24.42,24.43,24.4,24.4,70500.0,15.4511,15.4575,15.4385,15.4385,70500.0
2009-10-02 14:05:00,24.4,24.42,24.37,24.41,86600.0,15.4385,15.4511,15.4195,15.4448,86600.0
2009-10-02 14:10:00,24.42,24.43,24.41,24.42,7000.0,15.4511,15.4575,15.4448,15.4511,7000.0
2009-10-02 14:15:00,24.42,24.45,24.42,24.44,25800.0,15.4511,15.4701,15.4511,15.4638,25800.0
2009-10-02 14:20:00,24.45,24.45,24.44,24.44,18600.0,15.4701,15.4701,15.4638,15.4638,18600.0
2009-10-02 14:25:00,24.45,24.45,24.44,24.45,5700.0,15.4701,15.4701,15.4638,15.4701,5700.0
2009-10-02 14:30:00,24.45,24.47,24.44,24.47,31600.0,15.4701,15.4828,15.4638,15.4828,31600.0
2009-10-02 14:35:00,24.47,24.48,24.45,24.45,31400.0,15.4828,15.4891,15.4701,15.4701,31400.0
2009-10-02 14:40:00,24.45,24.46,24.44,24.44,10800.0,15.4701,15.4765,15.4638,15.4638,10800.0
2009-10-02 14:45:00,24.44,24.45,24.44,24.45,8100.0,15.4638,15.4701,15.4638,15.4701,8100.0
2009-10-02 14:50:00,24.44,24.45,24.44,24.44,19300.0,15.4638,15.4701,15.4638,15.4638,19300.0
2009-10-02 14:55:00,24.44,24.47,24.44,24.47,18100.0,15.4638,15.4828,15.4638,15.4828,18100.0
2009-10-02 15:00:00,24.47,24.47,24.46,24.46,14000.0,15.4828,15.4828,15.4765,15.4765,14000.0
2009-10-02 15:05:00,24.47,24.48,24.46,24.48,24600.0,15.4828,15.4891,15.4765,15.4891,24600.0
2009-10-02 15:10:00,24.48,24.48,24.47,24.47,14700.0,15.4891,15.4891,15.4828,15.4828,14700.0
2009-10-02 15:15:00,24.48,24.48,24.47,24.48,13300.0,15.4891,15.4891,15.4828,15.4891,13300.0
2009-10-02 15:20:00,24.48,24.48,24.47,24.48,28000.0,15.4891,15.4891,15.4828,15.4891,28000.0
2009-10-02 15:25:00,24.48,24.48,24.46,24.46,27500.0,15.4891,15.4891,15.4765,15.4765,27500.0
2009-10-02 15:30:00,24.47,24.47,24.46,24.46,45300.0,15.4828,15.4828,15.4765,15.4765,45300.0
2009-10-02 15:35:00,24.47,24.48,24.46,24.47,74900.0,15.4828,15.4891,15.4765,15.4828,74900.0
2009-10-02 15:40:00,24.47,24.47,24.42,24.42,159200.0,15.4828,15.4828,15.4511,15.4511,159200.0
2009-10-02 15:45:00,24.43,24.44,24.41,24.41,124200.0,15.4575,15.4638,15.4448,15.4448,124200.0
2009-10-02 15:50:00,24.41,24.42,24.37,24.37,125800.0,15.4448,15.4511,15.4195,15.4195,125800.0
2009-10-02 15:55:00,24.38,24.39,24.37,24.37,234100.0,15.4258,15.4322,15.4195,15.4195,234100.0
2009-10-05 09:30:00,24.45,24.48,24.3,24.36,51400.0,15.4701,15.4891,15.3752,15.4132,51400.0
2009-10-05 09:35:00,24.37,24.37,24.3,24.34,33700.0,15.4195,15.4195,15.3752,15.4005,33700.0
2009-10-05 09:40:00,24.34,24.44,24.32,24.44,56000.0,15.4005,15.4638,15.3879,15.4638,56000.0
2009-10-05 09:45:00,24.42,24.44,24.36,24.37,41600.0,15.4511,15.4638,15.4132,15.4195,41600.0
2009-10-05 09:50:00,24.38,24.38,24.37,24.37,25300.0,15.4258,15.4258,15.4195,15.4195,25300.0
2009-10-05 09:55:00,24.38,24.4,24.36,24.4,32500.0,15.4258,15.4385,15.4132,15.4385,32500.0
2009-10-05 10:00:00,24.39,24.43,24.34,24.35,43700.0,15.4322,15.4575,15.4005,15.4069,43700.0
2009-10-05 10:05:00,24.35,24.36,24.33,24.34,70800.0,15.4069,15.4132,15.3942,15.4005,70800.0
2009-10-05 10:10:00,24.35,24.35,24.31,24.32,42100.0,15.4069,15.4069,15.3815,15.3879,42100.0
2009-10-05 10:15:00,24.31,24.38,24.31,24.38,31400.0,15.3815,15.4258,15.3815,15.4258,31400.0
2009-10-05 10:20:00,24.38,24.39,24.33,24.34,51000.0,15.4258,15.4322,15.3942,15.4005,51000.0
2009-10-05 10:25:00,24.34,24.35,24.31,24.33,23500.0,15.4005,15.4069,15.3815,15.3942,23500.0
2009-10-05 10:30:00,24.33,24.34,24.31,24.32,31100.0,15.3942,15.4005,15.3815,15.3879,31100.0
2009-10-05 10:35:00,24.31,24.32,24.31,24.31,20900.0,15.3815,15.3879,15.3815,15.3815,20900.0
2009-10-05 10:40:00,24.32,24.32,24.31,24.31,17600.0,15.3879,15.3879,15.3815,15.3815,17600.0
2009-10-05 10:45:00,24.32,24.34,24.31,24.34,25600.0,15.3879,15.4005,15.3815,15.4005,25600.0
2009-10-05 10:50:00,24.34,24.39,24.33,24.39,30300.0,15.4005,15.4322,15.3942,15.4322,30300.0
2009-10-05 10:55:00,24.39,24.42,24.38,24.42,22300.0,15.4322,15.4511,15.4258,15.4511,22300.0
2009-10-05 11:00:00,24.41,24.44,24.4,24.42,48700.0,15.4448,15.4638,15.4385,15.4511,48700.0
2009-10-05 11:05:00,24.43,24.44,24.42,24.42,39400.0,15.4575,15.4638,15.4511,15.4511,39400.0
2009-10-05 11:10:00,24.42,24.43,24.41,24.41,38500.0,15.4511,15.4575,15.4448,15.4448,38500.0
2009-10-05 11:15:00,24.41,24.42,24.4,24.41,66800.0,15.4448,15.4511,15.4385,15.4448,66800.0
2009-10-05 11:20:00,24.41,24.41,24.4,24.4,18800.0,15.4448,15.4448,15.4385,15.4385,18800.0
2009-10-05 11:25:00,24.4,24.41,24.38,24.39,28500.0,15.4385,15.4448,15.4258,15.4322,28500.0
2009-10-05 11:30:00,24.39,24.41,24.39,24.4,23500.0,15.4322,15.4448,15.4322,15.4385,23500.0
2009-10-05 11:35:00,24.4,24.41,24.35,24.35,43600.0,15.4385,15.4448,15.4069,15.4069,43600.0
2009-10-05 11:40:00,24.36,24.37,24.35,24.36,23000.0,15.4132,15.4195,15.4069,15.4132,23000.0
2009-10-05 11:45:00,24.37,24.37,24.35,24.37,25100.0,15.4195,15.4195,15.4069,15.4195,25100.0
2009-10-05 11:50:00,24.37,24.4,24.36,24.36,44400.0,15.4195,15.4385,15.4132,15.4132,44400.0
2009-10-05 11:55:00,24.36,24.36,24.35,24.35,19600.0,15.4132,15.4132,15.4069,15.4069,19600.0
2009-10-05 12:00:00,24.36,24.36,24.34,24.35,13000.0,15.4132,15.4132,15.4005,15.4069,13000.0
2009-10-05 12:05:00,24.35,24.36,24.32,24.32,44300.0,15.4069,15.4132,15.3879,15.3879,44300.0
2009-10-05 12:10:00,24.32,24.33,24.32,24.32,16700.0,15.3879,15.3942,15.3879,15.3879,16700.0
2009-10-05 12:15:00,24.32,24.33,24.31,24.32,24900.0,15.3879,15.3942,15.3815,15.3879,24900.0
2009-10-05 12:20:00,24.31,24.32,24.31,24.32,9600.0,15.3815,15.3879,15.3815,15.3879,9600.0
2009-10-05 12:25:00,24.32,24.32,24.31,24.32,12300.0,15.3879,15.3879,15.3815,15.3879,12300.0
2009-10-05 12:30:00,24.31,24.32,24.31,24.32,11100.0,15.3815,15.3879,15.3815,15.3879,11100.0
2009-10-05 12:35:00,24.32,24.32,24.31,24.32,9500.0,15.3879,15.3879,15.3815,15.3879,9500.0
2009-10-05 12:40:00,24.32,24.36,24.31,24.35,45200.0,15.3879,15.4132,15.3815,15.4069,45200.0
2009-10-05 12:45:00,24.36,24.43,24.35,24.43,42300.0,15.4132,15.4575,15.4069,15.4575,42300.0
2009-10-05 12:50:00,24.42,24.43,24.41,24.41,19700.0,15.4511,15.4575,15.4448,15.4448,19700.0
2009-10-05 12:55:00,24.41,24.42,24.38,24.4,55500.0,15.4448,15.4511,15.4258,15.4385,55500.0
2009-10-05 13:00:00,24.4,24.45,24.4,24.45,22600.0,15.4385,15.4701,15.4385,15.4701,22600.0
2009-10-05 13:05:00,24.44,24.46,24.44,24.45,19500.0,15.4638,15.4765,15.4638,15.4701,19500.0
2009-10-05 13:10:00,24.45,24.46,24.45,24.46,20400.0,15.4701,15.4765,15.4701,15.4765,20400.0
2009-10-05 13:15:00,24.45,24.46,24.45,24.46,25100.0,15.4701,15.4765,15.4701,15.4765,25100.0
2009-10-05 13:20:00,24.45,24.49,24.45,24.49,31100.0,15.4701,15.4954,15.4701,15.4954,31100.0
2009-10-05 13:25:00,24.48,24.49,24.48,24.48,11300.0,15.4891,15.4954,15.4891,15.4891,11300.0
2009-10-05 13:30:00,24.48,24.49,24.47,24.47,29300.0,15.4891,15.4954,15.4828,15.4828,29300.0
2009-10-05 13:35:00,24.47,24.48,24.47,24.47,31200.0,15.4828,15.4891,15.4828,15.4828,31200.0
2009-10-05 13:40:00,24.48,24.48,24.47,24.48,13000.0,15.4891,15.4891,15.4828,15.4891,13000.0
2009-10-05 13:45:00,24.48,24.51,24.47,24.49,56800.0,15.4891,15.5081,15.4828,15.4954,56800.0
2009-10-05 13:50:00,24.49,24.5,24.47,24.47,31600.0,15.4954,15.5018,15.4828,15.4828,31600.0
2009-10-05 13:55:00,24.47,24.49,24.46,24.48,38500.0,15.4828,15.4954,15.4765,15.4891,38500.0
2009-10-05 14:00:00,24.49,24.51,24.48,24.5,55100.0,15.4954,15.5081,15.4891,15.5018,55100.0
2009-10-05 14:05:00,24.5,24.5,24.49,24.49,11200.0,15.5018,15.5018,15.4954,15.4954,11200.0
2009-10-05 14:10:00,24.5,24.5,24.48,24.48,20400.0,15.5018,15.5018,15.4891,15.4891,20400.0
2009-10-05 14:15:00,24.48,24.49,24.47,24.47,20500.0,15.4891,15.4954,15.4828,15.4828,20500.0
2009-10-05 14:20:00,24.48,24.48,24.45,24.46,25200.0,15.4891,15.4891,15.4701,15.4765,25200.0
2009-10-05 14:25:00,24.45,24.46,24.45,24.45,14200.0,15.4701,15.4765,15.4701,15.4701,14200.0
2009-10-05 14:30:00,24.46,24.48,24.45,24.47,32300.0,15.4765,15.4891,15.4701,15.4828,32300.0
2009-10-05 14:35:00,24.46,24.48,24.46,24.47,13500.0,15.4765,15.4891,15.4765,15.4828,13500.0
2009-10-05 14:40:00,24.48,24.48,24.46,24.47,38400.0,15.4891,15.4891,15.4765,15.4828,38400.0
2009-10-05 14:45:00,24.48,24.49,24.47,24.49,32000.0,15.4891,15.4954,15.4828,15.4954,32000.0
2009-10-05 14:50:00,24.49,24.51,24.48,24.51,35200.0,15.4954,15.5081,15.4891,15.5081,35200.0
2009-10-05 14:55:00,24.51,24.53,24.5,24.52,38300.0,15.5081,15.5207,15.5018,15.5144,38300.0
2009-10-05 15:00:00,24.52,24.52,24.49,24.49,61300.0,15.5144,15.5144,15.4954,15.4954,61300.0
2009-10-05 15:05:00,24.49,24.5,24.47,24.48,57900.0,15.4954,15.5018,15.4828,15.4891,57900.0
2009-10-05 15:10:00,24.49,24.49,24.47,24.48,23600.0,15.4954,15.4954,15.4828,15.4891,23600.0
2009-10-05 15:15:00,24.48,24.49,24.47,24.49,28000.0,15.4891,15.4954,15.4828,15.4954,28000.0
2009-10-05 15:20:00,24.49,24.49,24.48,24.48,23100.0,15.4954,15.4954,15.4891,15.4891,23100.0
2009-10-05 15:25:00,24.49,24.49,24.48,24.48,35600.0,15.4954,15.4954,15.4891,15.4891,35600.0
2009-10-05 15:30:00,24.48,24.49,24.48,24.48,44500.0,15.4891,15.4954,15.4891,15.4891,44500.0
2009-10-05 15:35:00,24.48,24.51,24.48,24.51,92900.0,15.4891,15.5081,15.4891,15.5081,92900.0
2009-10-05 15:40:00,24.51,24.51,24.48,24.48,71700.0,15.5081,15.5081,15.4891,15.4891,71700.0
2009-10-05 15:45:00,24.48,24.51,24.47,24.51,98700.0,15.4891,15.5081,15.4828,15.5081,98700.0
2009-10-05 15:50:00,24.5,24.51,24.5,24.51,127900.0,15.5018,15.5081,15.5018,15.5081,127900.0
2009-10-05 15:55:00,24.51,24.51,24.5,24.5,240800.0,15.5081,15.5081,15.5018,15.5018,240800.0
2009-10-06 09:30:00,24.49,24.54,24.37,24.39,84900.0,15.6467,15.6786,15.57,15.5828,84900.0
2009-10-06 09:35:00,24.39,24.47,24.39,24.47,48600.0,15.5828,15.6339,15.5828,15.6339,48600.0
2009-10-06 09:40:00,24.47,24.5,24.47,24.48,25600.0,15.6339,15.6531,15.6339,15.6403,25600.0
2009-10-06 09:45:00,24.48,24.5,24.47,24.48,40200.0,15.6403,15.6531,15.6339,15.6403,40200.0
2009-10-06 09:50:00,24.48,24.5,24.46,24.49,38500.0,15.6403,15.6531,15.6275,15.6467,38500.0
2009-10-06 09:55:00,24.5,24.5,24.49,24.49,26100.0,15.6531,15.6531,15.6467,15.6467,26100.0
2009-10-06 10:00:00,24.5,24.55,24.49,24.53,88700.0,15.6531,15.685,15.6467,15.6722,88700.0
2009-10-06 10:05:00,24.53,24.55,24.53,24.54,18200.0,15.6722,15.685,15.6722,15.6786,18200.0
2009-10-06 10:10:00,24.54,24.56,24.54,24.55,36700.0,15.6786,15.6914,15.6786,15.685,36700.0
2009-10-06 10:15:00,24.56,24.56,24.51,24.54,80500.0,15.6914,15.6914,15.6594,15.6786,80500.0
2009-10-06 10:20:00,24.53,24.54,24.52,24.53,20000.0,15.6722,15.6786,15.6658,15.6722,20000.0
2009-10-06 10:25:00,24.52,24.54,24.5,24.5,41500.0,15.6658,15.6786,15.6531,15.6531,41500.0
2009-10-06 10:30:00,24.5,24.57,24.49,24.57,56300.0,15.6531,15.6978,15.6467,15.6978,56300.0
2009-10-06 10:35:00,24.57,24.6,24.56,24.59,41000.0,15.6978,15.7169,15.6914,15.7106,41000.0
2009-10-06 10:40:00,24.6,24.62,24.59,24.62,47300.0,15.7169,15.7297,15.7106,15.7297,47300.0
2009-10-06 10:45:00,24.62,24.62,24.61,24.61,13300.0,15.7297,15.7297,15.7233,15.7233,13300.0
2009-10-06 10:50:00,24.61,24.65,24.61,24.65,55900.0,15.7233,15.7489,15.7233,15.7489,55900.0
2009-10-06 10:55:00,24.64,24.66,24.64,24.66,17000.0,15.7425,15.7553,15.7425,15.7553,17000.0
2009-10-06 11:00:00,24.66,24.67,24.66,24.67,22100.0,15.7553,15.7617,15.7553,15.7617,22100.0
2009-10-06 11:05:00,24.66,24.72,24.66,24.71,40900.0,15.7553,15.7936,15.7553,15.7872,40900.0
2009-10-06 11:10:00,24.71,24.74,24.71,24.74,17500.0,15.7872,15.8064,15.7872,15.8064,17500.0
2009-10-06 11:15:00,24.74,24.74,24.73,24.73,33900.0,15.8064,15.8064,15.8,15.8,33900.0
2009-10-06 11:20:00,24.73,24.74,24.7,24.71,64000.0,15.8,15.8064,15.7808,15.7872,64000.0
2009-10-06 11:25:00,24.71,24.71,24.68,24.69,55700.0,15.7872,15.7872,15.7681,15.7745,55700.0
2009-10-06 11:30:00,24.69,24.7,24.69,24.69,38900.0,15.7745,15.7808,15.7745,15.7745,38900.0
2009-10-06 11:35:00,24.69,24.69,24.67,24.68,41500.0,15.7745,15.7745,15.7617,15.7681,41500.0
2009-10-06 11:40:00,24.67,24.68,24.65,24.67,63000.0,15.7617,15.7681,15.7489,15.7617,63000.0
2009-10-06 11:45:00,24.67,24.68,24.66,24.67,20800.0,15.7617,15.7681,15.7553,15.7617,20800.0
2009-10-06 11:50:00,24.68,24.68,24.64,24.66,47000.0,15.7681,15.7681,15.7425,15.7553,47000.0
2009-10-06 11:55:00,24.65,24.66,24.65,24.66,18200.0,15.7489,15.7553,15.7489,15.7553,18200.0
2009-10-06 12:00:00,24.66,24.67,24.65,24.67,29800.0,15.7553,15.7617,15.7489,15.7617,29800.0
2009-10-06 12:05:00,24.66,24.71,24.66,24.7,41800.0,15.7553,15.7872,15.7553,15.7808,41800.0
2009-10-06 12:10:00,24.7,24.7,24.69,24.69,20700.0,15.7808,15.7808,15.7745,15.7745,20700.0
2009-10-06 12:15:00,24.7,24.7,24.69,24.69,22500.0,15.7808,15.7808,15.7745,15.7745,22500.0
2009-10-06 12:20:00,24.69,24.7,24.67,24.69,47500.0,15.7745,15.7808,15.7617,15.7745,47500.0
2009-10-06 12:25:00,24.69,24.7,24.68,24.7,34800.0,15.7745,15.7808,15.7681,15.7808,34800.0
2009-10-06 12:30:00,24.71,24.75,24.7,24.75,31700.0,15.7872,15.8128,15.7808,15.8128,31700.0
2009-10-06 12:35:00,24.75,24.76,24.75,24.76,26100.0,15.8128,15.8192,15.8128,15.8192,26100.0
2009-10-06 12:40:00,24.75,24.77,24.75,24.76,13200.0,15.8128,15.8256,15.8128,15.8192,13200.0
2009-10-06 12:45:00,24.76,24.77,24.72,24.72,41600.0,15.8192,15.8256,15.7936,15.7936,41600.0
2009-10-06 12:50:00,24.72,24.74,24.72,24.73,27600.0,15.7936,15.8064,15.7936,15.8,27600.0
2009-10-06 12:55:00,24.73,24.73,24.7,24.7,20900.0,15.8,15.8,15.7808,15.7808,20900.0
2009-10-06 13:00:00,24.7,24.71,24.69,24.69,25900.0,15.7808,15.7872,15.7745,15.7745,25900.0
2009-10-06 13:05:00,24.69,24.7,24.66,24.66,43000.0,15.7745,15.7808,15.7553,15.7553,43000.0
2009-10-06 13:10:00,24.66,24.67,24.64,24.64,21300.0,15.7553,15.7617,15.7425,15.7425,21300.0
2009-10-06 13:15:00,24.64,24.65,24.62,24.64,41900.0,15.7425,15.7489,15.7297,15.7425,41900.0
2009-10-06 13:20:00,24.63,24.68,24.63,24.68,74600.0,15.7361,15.7681,15.7361,15.7681,74600.0
2009-10-06 13:25:00,24.67,24.72,24.67,24.68,68500.0,15.7617,15.7936,15.7617,15.7681,68500.0
2009-10-06 13:30:00,24.68,24.68,24.66,24.66,27100.0,15.7681,15.7681,15.7553,15.7553,27100.0
2009-10-06 13:35:00,24.66,24.69,24.66,24.67,42900.0,15.7553,15.7745,15.7553,15.7617,42900.0
2009-10-06 13:40:00,24.67,24.67,24.6,24.63,62100.0,15.7617,15.7617,15.7169,15.7361,62100.0
2009-10-06 13:45:00,24.63,24.64,24.62,24.64,32700.0,15.7361,15.7425,15.7297,15.7425,32700.0
2009-10-06 13:50:00,24.64,24.64,24.58,24.59,52100.0,15.7425,15.7425,15.7042,15.7106,52100.0
2009-10-06 13:55:00,24.59,24.61,24.59,24.6,43100.0,15.7106,15.7233,15.7106,15.7169,43100.0
2009-10-06 14:00:00,24.6,24.6,24.57,24.58,47700.0,15.7169,15.7169,15.6978,15.7042,47700.0
2009-10-06 14:05:00,24.58,24.6,24.58,24.58,57900.0,15.7042,15.7169,15.7042,15.7042,57900.0
2009-10-06 14:10:00,24.58,24.59,24.57,24.58,43800.0,15.7042,15.7106,15.6978,15.7042,43800.0
2009-10-06 14:15:00,24.58,24.59,24.54,24.54,54600.0,15.7042,15.7106,15.6786,15.6786,54600.0
2009-10-06 14:20:00,24.55,24.55,24.5,24.52,77000.0,15.685,15.685,15.6531,15.6658,77000.0
2009-10-06 14:25:00,24.52,24.57,24.52,24.57,62800.0,15.6658,15.6978,15.6658,15.6978,62800.0
2009-10-06 14:30:00,24.56,24.59,24.56,24.58,58200.0,15.6914,15.7106,15.6914,15.7042,58200.0
2009-10-06 14:35:00,24.58,24.58,24.52,24.55,99200.0,15.7042,15.7042,15.6658,15.685,99200.0
2009-10-06 14:40:00,24.56,24.56,24.54,24.55,29900.0,15.6914,15.6914,15.6786,15.685,29900.0
2009-10-06 14:45:00,24.55,24.56,24.5,24.5,135700.0,15.685,15.6914,15.6531,15.6531,135700.0
2009-10-06 14:50:00,24.52,24.52,24.5,24.52,55600.0,15.6658,15.6658,15.6531,15.6658,55600.0
2009-10-06 14:55:00,24.53,24.53,24.52,24.53,30900.0,15.6722,15.6722,15.6658,15.6722,30900.0
2009-10-06 15:00:00,24.53,24.53,24.5,24.52,40600.0,15.6722,15.6722,15.6531,15.6658,40600.0
2009-10-06 15:05:00,24.51,24.54,24.5,24.53,80700.0,15.6594,15.6786,15.6531,15.6722,80700.0
2009-10-06 15:10:00,24.53,24.57,24.53,24.57,73800.0,15.6722,15.6978,15.6722,15.6978,73800.0
2009-10-06 15:15:00,24.56,24.57,24.55,24.56,34100.0,15.6914,15.6978,15.685,15.6914,34100.0
2009-10-06 15:20:00,24.56,24.59,24.55,24.57,87400.0,15.6914,15.7106,15.685,15.6978,87400.0
2009-10-06 15:25:00,24.58,24.61,24.57,24.6,51100.0,15.7042,15.7233,15.6978,15.7169,51100.0
2009-10-06 15:30:00,24.6,24.62,24.59,24.61,71000.0,15.7169,15.7297,15.7106,15.7233,71000.0
2009-10-06 15:35:00,24.62,24.62,24.59,24.59,78200.0,15.7297,15.7297,15.7106,15.7106,78200.0
2009-10-06 15:40:00,24.59,24.6,24.56,24.59,161100.0,15.7106,15.7169,15.6914,15.7106,161100.0
2009-10-06 15:45:00,24.6,24.6,24.57,24.57,61400.0,15.7169,15.7169,15.6978,15.6978,61400.0
2009-10-06 15:50:00,24.58,24.58,24.53,24.57,112200.0,15.7042,15.7042,15.6722,15.6978,112200.0
2009-10-06 15:55:00,24.56,24.58,24.54,24.58,163800.0,15.6914,15.7042,15.6786,15.7042,163800.0
2009-10-07 09:30:00,24.63,24.72,24.51,24.59,63600.0,15.7361,15.7936,15.6594,15.7106,63600.0
2009-10-07 09:35:00,24.59,24.72,24.59,24.7,71400.0,15.7106,15.7936,15.7106,15.7808,71400.0
2009-10-07 09:40:00,24.7,24.71,24.58,24.64,98400.0,15.7808,15.7872,15.7042,15.7425,98400.0
2009-10-07 09:45:00,24.64,24.67,24.55,24.55,56700.0,15.7425,15.7617,15.685,15.685,56700.0
2009-10-07 09:50:00,24.55,24.57,24.54,24.57,31200.0,15.685,15.6978,15.6786,15.6978,31200.0
2009-10-07 09:55:00,24.57,24.63,24.56,24.6,35800.0,15.6978,15.7361,15.6914,15.7169,35800.0
2009-10-07 10:00:00,24.6,24.63,24.59,24.62,58100.0,15.7169,15.7361,15.7106,15.7297,58100.0
2009-10-07 10:05:00,24.63,24.66,24.55,24.56,31900.0,15.7361,15.7553,15.685,15.6914,31900.0
2009-10-07 10:10:00,24.56,24.58,24.49,24.5,185700.0,15.6914,15.7042,15.6467,15.6531,185700.0
2009-10-07 10:15:00,24.5,24.51,24.49,24.51,64700.0,15.6531,15.6594,15.6467,15.6594,64700.0
2009-10-07 10:20:00,24.51,24.54,24.5,24.52,26100.0,15.6594,15.6786,15.6531,15.6658,26100.0
2009-10-07 10:25:00,24.52,24.53,24.51,24.52,16100.0,15.6658,15.6722,15.6594,15.6658,16100.0
2009-10-07 10:30:00,24.51,24.52,24.49,24.51,58700.0,15.6594,15.6658,15.6467,15.6594,58700.0
2009-10-07 10:35:00,24.5,24.55,24.5,24.54,21400.0,15.6531,15.685,15.6531,15.6786,21400.0
2009-10-07 10:40:00,24.54,24.59,24.5,24.57,53400.0,15.6786,15.7106,15.6531,15.6978,53400.0
2009-10-07 10:45:00,24.57,24.58,24.53,24.54,17400.0,15.6978,15.7042,15.6722,15.6786,17400.0
2009-10-07 10:50:00,24.54,24.58,24.52,24.57,20900.0,15.6786,15.7042,15.6658,15.6978,20900.0
2009-10-07 10:55:00,24.57,24.62,24.56,24.62,36100.0,15.6978,15.7297,15.6914,15.7297,36100.0
2009-10-07 11:00:00,24.62,24.68,24.62,24.68,26800.0,15.7297,15.7681,15.7297,15.7681,26800.0
2009-10-07 11:05:00,24.68,24.69,24.65,24.65,27000.0,15.7681,15.7745,15.7489,15.7489,27000.0
2009-10-07 11:10:00,24.66,24.66,24.65,24.65,31500.0,15.7553,15.7553,15.7489,15.7489,31500.0
2009-10-07 11:15:00,24.65,24.66,24.64,24.65,13800.0,15.7489,15.7553,15.7425,15.7489,13800.0
2009-10-07 11:20:00,24.66,24.66,24.64,24.65,15300.0,15.7553,15.7553,15.7425,15.7489,15300.0
2009-10-07 11:25:00,24.66,24.66,24.65,24.65,13600.0,15.7553,15.7553,15.7489,15.7489,13600.0
2009-10-07 11:30:00,24.66,24.66,24.64,24.64,43800.0,15.7553,15.7553,15.7425,15.7425,43800.0
2009-10-07 11:35:00,24.64,24.67,24.64,24.65,54300.0,15.7425,15.7617,15.7425,15.7489,54300.0
2009-10-07 11:40:00,24.65,24.65,24.61,24.62,37800.0,15.7489,15.7489,15.7233,15.7297,37800.0
2009-10-07 11:45:00,24.62,24.62,24.59,24.6,38400.0,15.7297,15.7297,15.7106,15.7169,38400.0
2009-10-07 11:50:00,24.61,24.63,24.6,24.6,35500.0,15.7233,15.7361,15.7169,15.7169,35500.0
2009-10-07 11:55:00,24.6,24.61,24.56,24.56,29400.0,15.7169,15.7233,15.6914,15.6914,29400.0
2009-10-07 12:00:00,24.56,24.57,24.55,24.56,29700.0,15.6914,15.6978,15.685,15.6914,29700.0
2009-10-07 12:05:00,24.56,24.56,24.54,24.54,18900.0,15.6914,15.6914,15.6786,15.6786,18900.0
2009-10-07 12:10:00,24.55,24.55,24.51,24.51,27400.0,15.685,15.685,15.6594,15.6594,27400.0
2009-10-07 12:15:00,24.51,24.52,24.51,24.51,19000.0,15.6594,15.6658,15.6594,15.6594,19000.0
2009-10-07 12:20:00,24.52,24.52,24.49,24.52,30000.0,15.6658,15.6658,15.6467,15.6658,30000.0
2009-10-07 12:25:00,24.51,24.52,24.51,24.52,11600.0,15.6594,15.6658,15.6594,15.6658,11600.0
2009-10-07 12:30:00,24.51,24.51,24.48,24.49,24600.0,15.6594,15.6594,15.6403,15.6467,24600.0
2009-10-07 12:35:00,24.5,24.52,24.5,24.51,6400.0,15.6531,15.6658,15.6531,15.6594,6400.0
2009-10-07 12:40:00,24.51,24.52,24.51,24.52,18200.0,15.6594,15.6658,15.6594,15.6658,18200.0
2009-10-07 12:45:00,24.51,24.53,24.51,24.53,13000.0,15.6594,15.6722,15.6594,15.6722,13000.0
2009-10-07 12:50:00,24.53,24.56,24.52,24.53,37800.0,15.6722,15.6914,15.6658,15.6722,37800.0
2009-10-07 12:55:00,24.54,24.56,24.53,24.56,9700.0,15.6786,15.6914,15.6722,15.6914,9700.0
2009-10-07 13:00:00,24.56,24.57,24.55,24.56,8500.0,15.6914,15.6978,15.685,15.6914,8500.0
2009-10-07 13:05:00,24.56,24.57,24.56,24.56,7200.0,15.6914,15.6978,15.6914,15.6914,7200.0
2009-10-07 13:10:00,24.57,24.58,24.56,24.57,18100.0,15.6978,15.7042,15.6914,15.6978,18100.0
2009-10-07 13:15:00,24.57,24.59,24.56,24.59,11000.0,15.6978,15.7106,15.6914,15.7106,11000.0
2009-10-07 13:20:00,24.59,24.6,24.58,24.58,31000.0,15.7106,15.7169,15.7042,15.7042,31000.0
2009-10-07 13:25:00,24.58,24.59,24.57,24.58,14300.0,15.7042,15.7106,15.6978,15.7042,14300.0
2009-10-07 13:30:00,24.57,24.58,24.56,24.57,23600.0,15.6978,15.7042,15.6914,15.6978,23600.0
2009-10-07 13:35:00,24.56,24.57,24.56,24.56,8100.0,15.6914,15.6978,15.6914,15.6914,8100.0
2009-10-07 13:40:00,24.57,24.57,24.55,24.55,18700.0,15.6978,15.6978,15.685,15.685,18700.0
2009-10-07 13:45:00,24.54,24.55,24.52,24.53,13300.0,15.6786,15.685,15.6658,15.6722,13300.0
2009-10-07 13:50:00,24.53,24.53,24.52,24.52,16700.0,15.6722,15.6722,15.6658,15.6658,16700.0
2009-10-07 13:55:00,24.53,24.54,24.52,24.54,27100.0,15.6722,15.6786,15.6658,15.6786,27100.0
2009-10-07 14:00:00,24.55,24.55,24.54,24.54,16300.0,15.685,15.685,15.6786,15.6786,16300.0
2009-10-07 14:05:00,24.55,24.55,24.54,24.54,11500.0,15.685,15.685,15.6786,15.6786,11500.0
2009-10-07 14:10:00,24.55,24.55,24.52,24.54,38200.0,15.685,15.685,15.6658,15.6786,38200.0
2009-10-07 14:15:00,24.54,24.55,24.53,24.53,17300.0,15.6786,15.685,15.6722,15.6722,17300.0
2009-10-07 14:20:00,24.54,24.54,24.52,24.52,13600.0,15.6786,15.6786,15.6658,15.6658,13600.0
2009-10-07 14:25:00,24.53,24.53,24.52,24.52,8600.0,15.6722,15.6722,15.6658,15.6658,8600.0
2009-10-07 14:30:00,24.53,24.53,24.52,24.52,7300.0,15.6722,15.6722,15.6658,15.6658,7300.0
2009-10-07 14:35:00,24.53,24.53,24.52,24.52,14300.0,15.6722,15.6722,15.6658,15.6658,14300.0
2009-10-07 14:40:00,24.53,24.53,24.51,24.52,23400.0,15.6722,15.6722,15.6594,15.6658,23400.0
2009-10-07 14:45:00,24.53,24.56,24.52,24.55,20800.0,15.6722,15.6914,15.6658,15.685,20800.0
2009-10-07 14:50:00,24.56,24.56,24.55,24.55,13200.0,15.6914,15.6914,15.685,15.685,13200.0
2009-10-07 14:55:00,24.56,24.56,24.55,24.55,6200.0,15.6914,15.6914,15.685,15.685,6200.0
2009-10-07 15:00:00,24.55,24.56,24.55,24.55,13000.0,15.685,15.6914,15.685,15.685,13000.0
2009-10-07 15:05:00,24.56,24.56,24.53,24.53,32900.0,15.6914,15.6914,15.6722,15.6722,32900.0
2009-10-07 15:10:00,24.53,24.54,24.52,24.52,90300.0,15.6722,15.6786,15.6658,15.6658,90300.0
2009-10-07 15:15:00,24.52,24.53,24.51,24.51,31300.0,15.6658,15.6722,15.6594,15.6594,31300.0
2009-10-07 15:20:00,24.52,24.52,24.48,24.49,46000.0,15.6658,15.6658,15.6403,15.6467,46000.0
2009-10-07 15:25:00,24.49,24.49,24.45,24.45,112800.0,15.6467,15.6467,15.6211,15.6211,112800.0
2009-10-07 15:30:00,24.45,24.48,24.44,24.45,104900.0,15.6211,15.6403,15.6147,15.6211,104900.0
2009-10-07 15:35:00,24.44,24.48,24.43,24.43,170700.0,15.6147,15.6403,15.6083,15.6083,170700.0
2009-10-07 15:40:00,24.44,24.47,24.42,24.43,175700.0,15.6147,15.6339,15.6019,15.6083,175700.0
2009-10-07 15:45:00,24.42,24.45,24.39,24.44,220000.0,15.6019,15.6211,15.5828,15.6147,220000.0
2009-10-07 15:50:00,24.43,24.45,24.43,24.43,152200.0,15.6083,15.6211,15.6083,15.6083,152200.0
2009-10-07 15:55:00,24.43,24.44,24.39,24.43,327700.0,15.6083,15.6147,15.5828,15.6083,327700.0
2009-10-08 09:30:00,24.55,24.63,24.49,24.49,119200.0,15.685,15.7361,15.6467,15.6467,119200.0
2009-10-08 09:35:00,24.49,24.55,24.49,24.5,114800.0,15.6467,15.685,15.6467,15.6531,114800.0
2009-10-08 09:40:00,24.5,24.51,24.49,24.5,28600.0,15.6531,15.6594,15.6467,15.6531,28600.0
2009-10-08 09:45:00,24.5,24.51,24.47,24.48,44800.0,15.6531,15.6594,15.6339,15.6403,44800.0
2009-10-08 09:50:00,24.47,24.48,24.45,24.45,46100.0,15.6339,15.6403,15.6211,15.6211,46100.0
2009-10-08 09:55:00,24.46,24.48,24.44,24.47,81000.0,15.6275,15.6403,15.6147,15.6339,81000.0
2009-10-08 10:00:00,24.47,24.47,24.43,24.44,40400.0,15.6339,15.6339,15.6083,15.6147,40400.0
2009-10-08 10:05:00,24.43,24.5,24.43,24.47,76100.0,15.6083,15.6531,15.6083,15.6339,76100.0
2009-10-08 10:10:00,24.47,24.48,24.44,24.47,74800.0,15.6339,15.6403,15.6147,15.6339,74800.0
2009-10-08 10:15:00,24.47,24.5,24.47,24.47,42400.0,15.6339,15.6531,15.6339,15.6339,42400.0
2009-10-08 10:20:00,24.48,24.5,24.47,24.5,37800.0,15.6403,15.6531,15.6339,15.6531,37800.0
2009-10-08 10:25:00,24.5,24.51,24.49,24.5,29200.0,15.6531,15.6594,15.6467,15.6531,29200.0
2009-10-08 10:30:00,24.51,24.52,24.49,24.51,113500.0,15.6594,15.6658,15.6467,15.6594,113500.0
2009-10-08 10:35:00,24.51,24.51,24.47,24.49,32100.0,15.6594,15.6594,15.6339,15.6467,32100.0
2009-10-08 10:40:00,24.5,24.5,24.49,24.5,6600.0,15.6531,15.6531,15.6467,15.6531,6600.0
2009-10-08 10:45:00,24.5,24.5,24.49,24.5,9300.0,15.6531,15.6531,15.6467,15.6531,9300.0
2009-10-08 10:50:00,24.5,24.5,24.49,24.49,16500.0,15.6531,15.6531,15.6467,15.6467,16500.0
2009-10-08 10:55:00,24.49,24.5,24.48,24.48,57200.0,15.6467,15.6531,15.6403,15.6403,57200.0
2009-10-08 11:00:00,24.48,24.5,24.44,24.45,94100.0,15.6403,15.6531,15.6147,15.6211,94100.0
2009-10-08 11:05:00,24.45,24.49,24.45,24.49,27100.0,15.6211,15.6467,15.6211,15.6467,27100.0
2009-10-08 11:10:00,24.49,24.51,24.48,24.49,43800.0,15.6467,15.6594,15.6403,15.6467,43800.0
2009-10-08 11:15:00,24.49,24.52,24.48,24.5,81100.0,15.6467,15.6658,15.6403,15.6531,81100.0
2009-10-08 11:20:00,24.51,24.52,24.49,24.51,67700.0,15.6594,15.6658,15.6467,15.6594,67700.0
2009-10-08 11:25:00,24.52,24.52,24.5,24.51,26800.0,15.6658,15.6658,15.6531,15.6594,26800.0
2009-10-08 11:30:00,24.51,24.51,24.49,24.51,60800.0,15.6594,15.6594,15.6467,15.6594,60800.0
2009-10-08 11:35:00,24.51,24.51,24.49,24.51,31300.0,15.6594,15.6594,15.6467,15.6594,31300.0
2009-10-08 11:40:00,24.51,24.52,24.5,24.52,44900.0,15.6594,15.6658,15.6531,15.6658,44900.0
2009-10-08 11:45:00,24.52,24.53,24.5,24.52,108400.0,15.6658,15.6722,15.6531,15.6658,108400.0
2009-10-08 11:50:00,24.52,24.53,24.5,24.5,37100.0,15.6658,15.6722,15.6531,15.6531,37100.0
2009-10-08 11:55:00,24.51,24.51,24.49,24.5,18100.0,15.6594,15.6594,15.6467,15.6531,18100.0
2009-10-08 12:00:00,24.5,24.5,24.49,24.5,10400.0,15.6531,15.6531,15.6467,15.6531,10400.0
2009-10-08 12:05:00,24.5,24.5,24.49,24.5,3200.0,15.6531,15.6531,15.6467,15.6531,3200.0
2009-10-08 12:10:00,24.49,24.5,24.49,24.5,51700.0,15.6467,15.6531,15.6467,15.6531,51700.0
2009-10-08 12:15:00,24.5,24.5,24.49,24.5,18700.0,15.6531,15.6531,15.6467,15.6531,18700.0
2009-10-08 12:20:00,24.5,24.52,24.49,24.52,22200.0,15.6531,15.6658,15.6467,15.6658,22200.0
2009-10-08 12:25:00,24.52,24.52,24.5,24.5,33000.0,15.6658,15.6658,15.6531,15.6531,33000.0
2009-10-08 12:30:00,24.5,24.52,24.5,24.52,33200.0,15.6531,15.6658,15.6531,15.6658,33200.0
2009-10-08 12:35:00,24.52,24.54,24.51,24.51,40900.0,15.6658,15.6786,15.6594,15.6594,40900.0
2009-10-08 12:40:00,24.51,24.53,24.51,24.52,30800.0,15.6594,15.6722,15.6594,15.6658,30800.0
2009-10-08 12:45:00,24.52,24.53,24.5,24.5,26400.0,15.6658,15.6722,15.6531,15.6531,26400.0
2009-10-08 12:50:00,24.5,24.51,24.5,24.5,6000.0,15.6531,15.6594,15.6531,15.6531,6000.0
2009-10-08 12:55:00,24.5,24.51,24.5,24.5,6500.0,15.6531,15.6594,15.6531,15.6531,6500.0
2009-10-08 13:00:00,24.5,24.51,24.5,24.51,11800.0,15.6531,15.6594,15.6531,15.6594,11800.0
2009-10-08 13:05:00,24.51,24.52,24.5,24.51,31400.0,15.6594,15.6658,15.6531,15.6594,31400.0
2009-10-08 13:10:00,24.5,24.51,24.49,24.5,18500.0,15.6531,15.6594,15.6467,15.6531,18500.0
2009-10-08 13:15:00,24.49,24.51,24.49,24.51,43600.0,15.6467,15.6594,15.6467,15.6594,43600.0
2009-10-08 13:20:00,24.51,24.51,24.49,24.5,30200.0,15.6594,15.6594,15.6467,15.6531,30200.0
2009-10-08 13:25:00,24.5,24.51,24.49,24.5,35800.0,15.6531,15.6594,15.6467,15.6531,35800.0
2009-10-08 13:30:00,24.5,24.51,24.48,24.48,18800.0,15.6531,15.6594,15.6403,15.6403,18800.0
2009-10-08 13:35:00,24.49,24.5,24.48,24.48,29000.0,15.6467,15.6531,15.6403,15.6403,29000.0
2009-10-08 13:40:00,24.49,24.5,24.48,24.49,26300.0,15.6467,15.6531,15.6403,15.6467,26300.0
2009-10-08 13:45:00,24.5,24.5,24.49,24.5,5700.0,15.6531,15.6531,15.6467,15.6531,5700.0
2009-10-08 13:50:00,24.49,24.5,24.49,24.49,5400.0,15.6467,15.6531,15.6467,15.6467,5400.0
2009-10-08 13:55:00,24.49,24.5,24.49,24.5,8100.0,15.6467,15.6531,15.6467,15.6531,8100.0
2009-10-08 14:00:00,24.5,24.5,24.49,24.5,3400.0,15.6531,15.6531,15.6467,15.6531,3400.0
2009-10-08 14:05:00,24.49,24.5,24.49,24.5,11000.0,15.6467,15.6531,15.6467,15.6531,11000.0
2009-10-08 14:10:00,24.5,24.51,24.49,24.49,52600.0,15.6531,15.6594,15.6467,15.6467,52600.0
2009-10-08 14:15:00,24.49,24.5,24.49,24.49,17600.0,15.6467,15.6531,15.6467,15.6467,17600.0
2009-10-08 14:20:00,24.49,24.5,24.49,24.49,7000.0,15.6467,15.6531,15.6467,15.6467,7000.0
2009-10-08 14:25:00,24.49,24.5,24.48,24.5,17200.0,15.6467,15.6531,15.6403,15.6531,17200.0
2009-10-08 14:30:00,24.5,24.5,24.48,24.49,76600.0,15.6531,15.6531,15.6403,15.6467,76600.0
2009-10-08 14:35:00,24.49,24.5,24.49,24.49,30800.0,15.6467,15.6531,15.6467,15.6467,30800.0
2009-10-08 14:40:00,24.5,24.5,24.49,24.49,13200.0,15.6531,15.6531,15.6467,15.6467,13200.0
2009-10-08 14:45:00,24.49,24.5,24.48,24.48,45600.0,15.6467,15.6531,15.6403,15.6403,45600.0
2009-10-08 14:50:00,24.49,24.5,24.48,24.48,69600.0,15.6467,15.6531,15.6403,15.6403,69600.0
2009-10-08 14:55:00,24.47,24.48,24.45,24.46,45000.0,15.6339,15.6403,15.6211,15.6275,45000.0
2009-10-08 15:00:00,24.46,24.5,24.45,24.48,65300.0,15.6275,15.6531,15.6211,15.6403,65300.0
2009-10-08 15:05:00,24.48,24.5,24.48,24.5,189100.0,15.6403,15.6531,15.6403,15.6531,189100.0
2009-10-08 15:10:00,24.5,24.5,24.48,24.49,128800.0,15.6531,15.6531,15.6403,15.6467,128800.0
2009-10-08 15:15:00,24.49,24.49,24.48,24.49,165700.0,15.6467,15.6467,15.6403,15.6467,165700.0
2009-10-08 15:20:00,24.49,24.52,24.48,24.52,107900.0,15.6467,15.6658,15.6403,15.6658,107900.0
2009-10-08 15:25:00,24.51,24.52,24.51,24.52,17900.0,15.6594,15.6658,15.6594,15.6658,17900.0
2009-10-08 15:30:00,24.52,24.52,24.51,24.52,41000.0,15.6658,15.6658,15.6594,15.6658,41000.0
2009-10-08 15:35:00,24.51,24.52,24.48,24.49,59900.0,15.6594,15.6658,15.6403,15.6467,59900.0
2009-10-08 15:40:00,24.5,24.51,24.49,24.5,36300.0,15.6531,15.6594,15.6467,15.6531,36300.0
2009-10-08 15:45:00,24.5,24.51,24.49,24.51,54700.0,15.6531,15.6594,15.6467,15.6594,54700.0
2009-10-08 15:50:00,24.5,24.51,24.49,24.51,110200.0,15.6531,15.6594,15.6467,15.6594,110200.0
2009-10-08 15:55:00,24.5,24.52,24.5,24.51,123000.0,15.6531,15.6658,15.6531,15.6594,123000.0
2009-10-09 09:30:00,24.56,24.65,24.5,24.65,105600.0,15.6914,15.7489,15.6531,15.7489,105600.0
2009-10-09 09:35:00,24.65,24.65,24.55,24.56,58300.0,15.7489,15.7489,15.685,15.6914,58300.0
2009-10-09 09:40:00,24.57,24.65,24.57,24.65,63700.0,15.6978,15.7489,15.6978,15.7489,63700.0
2009-10-09 09:45:00,24.65,24.68,24.64,24.67,61100.0,15.7489,15.7681,15.7425,15.7617,61100.0
2009-10-09 09:50:00,24.68,24.7,24.67,24.69,24200.0,15.7681,15.7808,15.7617,15.7745,24200.0
2009-10-09 09:55:00,24.69,24.75,24.68,24.75,46800.0,15.7745,15.8128,15.7681,15.8128,46800.0
2009-10-09 10:00:00,24.75,24.76,24.73,24.74,57100.0,15.8128,15.8192,15.8,15.8064,57100.0
2009-10-09 10:05:00,24.73,24.77,24.73,24.77,35000.0,15.8,15.8256,15.8,15.8256,35000.0
2009-10-09 10:10:00,24.76,24.77,24.74,24.75,20600.0,15.8192,15.8256,15.8064,15.8128,20600.0
2009-10-09 10:15:00,24.74,24.75,24.72,24.72,47400.0,15.8064,15.8128,15.7936,15.7936,47400.0
2009-10-09 10:20:00,24.72,24.75,24.72,24.75,41400.0,15.7936,15.8128,15.7936,15.8128,41400.0
2009-10-09 10:25:00,24.75,24.76,24.73,24.75,43900.0,15.8128,15.8192,15.8,15.8128,43900.0
2009-10-09 10:30:00,24.74,24.76,24.7,24.7,38200.0,15.8064,15.8192,15.7808,15.7808,38200.0
2009-10-09 10:35:00,24.7,24.72,24.7,24.7,30500.0,15.7808,15.7936,15.7808,15.7808,30500.0
2009-10-09 10:40:00,24.7,24.71,24.68,24.68,25100.0,15.7808,15.7872,15.7681,15.7681,25100.0
2009-10-09 10:45:00,24.68,24.7,24.68,24.69,30100.0,15.7681,15.7808,15.7681,15.7745,30100.0
2009-10-09 10:50:00,24.7,24.75,24.69,24.75,34700.0,15.7808,15.8128,15.7745,15.8128,34700.0
2009-10-09 10:55:00,24.75,24.77,24.75,24.77,32800.0,15.8128,15.8256,15.8128,15.8256,32800.0
2009-10-09 11:00:00,24.76,24.77,24.76,24.76,8200.0,15.8192,15.8256,15.8192,15.8192,8200.0
2009-10-09 11:05:00,24.76,24.79,24.76,24.79,45000.0,15.8192,15.8383,15.8192,15.8383,45000.0
2009-10-09 11:10:00,24.78,24.82,24.78,24.8,69000.0,15.832,15.8575,15.832,15.8447,69000.0
2009-10-09 11:15:00,24.8,24.82,24.79,24.82,34900.0,15.8447,15.8575,15.8383,15.8575,34900.0
2009-10-09 11:20:00,24.81,24.86,24.81,24.86,50400.0,15.8511,15.8831,15.8511,15.8831,50400.0
2009-10-09 11:25:00,24.86,24.91,24.85,24.9,71400.0,15.8831,15.915,15.8767,15.9086,71400.0
2009-10-09 11:30:00,24.9,24.95,24.9,24.95,54000.0,15.9086,15.9406,15.9086,15.9406,54000.0
2009-10-09 11:35:00,24.95,24.95,24.93,24.94,36500.0,15.9406,15.9406,15.9278,15.9342,36500.0
2009-10-09 11:40:00,24.94,24.95,24.93,24.93,23600.0,15.9342,15.9406,15.9278,15.9278,23600.0
2009-10-09 11:45:00,24.93,24.94,24.92,24.93,31400.0,15.9278,15.9342,15.9214,15.9278,31400.0
2009-10-09 11:50:00,24.93,24.99,24.92,24.98,96700.0,15.9278,15.9661,15.9214,15.9597,96700.0
2009-10-09 11:55:00,24.99,25.0,24.98,25.0,29900.0,15.9661,15.9725,15.9597,15.9725,29900.0
2009-10-09 12:00:00,25.0,25.02,24.99,25.02,55300.0,15.9725,15.9853,15.9661,15.9853,55300.0
2009-10-09 12:05:00,25.01,25.02,24.99,25.0,80800.0,15.9789,15.9853,15.9661,15.9725,80800.0
2009-10-09 12:10:00,25.01,25.04,25.0,25.04,40600.0,15.9789,15.9981,15.9725,15.9981,40600.0
2009-10-09 12:15:00,25.04,25.06,25.02,25.02,48000.0,15.9981,16.0108,15.9853,15.9853,48000.0
2009-10-09 12:20:00,25.03,25.04,25.02,25.04,34600.0,15.9917,15.9981,15.9853,15.9981,34600.0
2009-10-09 12:25:00,25.03,25.03,24.97,24.98,108000.0,15.9917,15.9917,15.9533,15.9597,108000.0
2009-10-09 12:30:00,24.97,24.98,24.96,24.97,26100.0,15.9533,15.9597,15.947,15.9533,26100.0
2009-10-09 12:35:00,24.96,24.97,24.96,24.96,16300.0,15.947,15.9533,15.947,15.947,16300.0
2009-10-09 12:40:00,24.97,24.99,24.96,24.99,31600.0,15.9533,15.9661,15.947,15.9661,31600.0
2009-10-09 12:45:00,24.99,25.01,24.98,25.01,37000.0,15.9661,15.9789,15.9597,15.9789,37000.0
2009-10-09 12:50:00,25.02,25.02,24.99,25.0,44100.0,15.9853,15.9853,15.9661,15.9725,44100.0
2009-10-09 12:55:00,24.99,25.0,24.99,25.0,9600.0,15.9661,15.9725,15.9661,15.9725,9600.0
2009-10-09 13:00:00,25.0,25.04,25.0,25.03,47400.0,15.9725,15.9981,15.9725,15.9917,47400.0
2009-10-09 13:05:00,25.03,25.04,25.02,25.03,46300.0,15.9917,15.9981,15.9853,15.9917,46300.0
2009-10-09 13:10:00,25.03,25.04,25.03,25.03,7400.0,15.9917,15.9981,15.9917,15.9917,7400.0
2009-10-09 13:15:00,25.03,25.04,25.03,25.04,12000.0,15.9917,15.9981,15.9917,15.9981,12000.0
2009-10-09 13:20:00,25.03,25.04,25.03,25.03,15700.0,15.9917,15.9981,15.9917,15.9917,15700.0
2009-10-09 13:25:00,25.03,25.04,25.03,25.03,19300.0,15.9917,15.9981,15.9917,15.9917,19300.0
2009-10-09 13:30:00,25.03,25.04,25.03,25.04,13100.0,15.9917,15.9981,15.9917,15.9981,13100.0
2009-10-09 13:35:00,25.03,25.04,25.03,25.03,62500.0,15.9917,15.9981,15.9917,15.9917,62500.0
2009-10-09 13:40:00,25.03,25.04,24.98,24.98,110100.0,15.9917,15.9981,15.9597,15.9597,110100.0
2009-10-09 13:45:00,24.98,25.03,24.98,25.03,60600.0,15.9597,15.9917,15.9597,15.9917,60600.0
2009-10-09 13:50:00,25.03,25.03,25.01,25.01,13200.0,15.9917,15.9917,15.9789,15.9789,13200.0
2009-10-09 13:55:00,25.02,25.02,25.0,25.01,15900.0,15.9853,15.9853,15.9725,15.9789,15900.0
2009-10-09 14:00:00,25.01,25.02,25.0,25.01,23400.0,15.9789,15.9853,15.9725,15.9789,23400.0
2009-10-09 14:05:00,25.02,25.03,25.02,25.02,21500.0,15.9853,15.9917,15.9853,15.9853,21500.0
2009-10-09 14:10:00,25.03,25.03,25.02,25.03,15100.0,15.9917,15.9917,15.9853,15.9917,15100.0
2009-10-09 14:15:00,25.02,25.03,25.02,25.02,15500.0,15.9853,15.9917,15.9853,15.9853,15500.0
2009-10-09 14:20:00,25.03,25.03,25.02,25.02,7700.0,15.9917,15.9917,15.9853,15.9853,7700.0
2009-10-09 14:25:00,25.02,25.06,25.02,25.06,71800.0,15.9853,16.0108,15.9853,16.0108,71800.0
2009-10-09 14:30:00,25.06,25.09,25.06,25.06,58400.0,16.0108,16.03,16.0108,16.0108,58400.0
2009-10-09 14:35:00,25.06,25.07,25.04,25.04,30600.0,16.0108,16.0172,15.9981,15.9981,30600.0
2009-10-09 14:40:00,25.04,25.05,25.03,25.03,26200.0,15.9981,16.0045,15.9917,15.9917,26200.0
2009-10-09 14:45:00,25.03,25.04,25.03,25.03,15400.0,15.9917,15.9981,15.9917,15.9917,15400.0
2009-10-09 14:50:00,25.04,25.04,25.03,25.03,20700.0,15.9981,15.9981,15.9917,15.9917,20700.0
2009-10-09 14:55:00,25.03,25.04,25.03,25.04,14900.0,15.9917,15.9981,15.9917,15.9981,14900.0
2009-10-09 15:00:00,25.03,25.06,25.03,25.04,100300.0,15.9917,16.0108,15.9917,15.9981,100300.0
2009-10-09 15:05:00,25.04,25.06,25.04,25.06,47600.0,15.9981,16.0108,15.9981,16.0108,47600.0
2009-10-09 15:10:00,25.06,25.06,25.05,25.06,19200.0,16.0108,16.0108,16.0045,16.0108,19200.0
2009-10-09 15:15:00,25.05,25.06,25.02,25.03,95200.0,16.0045,16.0108,15.9853,15.9917,95200.0
2009-10-09 15:20:00,25.02,25.03,25.0,25.0,43200.0,15.9853,15.9917,15.9725,15.9725,43200.0
2009-10-09 15:25:00,25.0,25.05,25.0,25.04,74800.0,15.9725,16.0045,15.9725,15.9981,74800.0
2009-10-09 15:30:00,25.04,25.05,25.02,25.02,45100.0,15.9981,16.0045,15.9853,15.9853,45100.0
2009-10-09 15:35:00,25.02,25.04,25.01,25.04,53000.0,15.9853,15.9981,15.9789,15.9981,53000.0
2009-10-09 15:40:00,25.03,25.04,25.03,25.04,60700.0,15.9917,15.9981,15.9917,15.9981,60700.0
2009-10-09 15:45:00,25.03,25.04,25.01,25.01,49700.0,15.9917,15.9981,15.9789,15.9789,49700.0
2009-10-09 15:50:00,25.01,25.02,25.01,25.01,108200.0,15.9789,15.9853,15.9789,15.9789,108200.0
2009-10-09 15:55:00,25.02,25.06,25.01,25.05,353300.0,15.9853,16.0108,15.9789,16.0045,353300.0
2009-10-12 09:30:00,25.2,25.29,25.14,25.27,35400.0,16.1003,16.1578,16.062,16.145,35400.0
2009-10-12 09:35:00,25.26,25.28,25.24,25.24,20500.0,16.1386,16.1514,16.1258,16.1258,20500.0
2009-10-12 09:40:00,25.25,25.36,25.25,25.32,52500.0,16.1322,16.2025,16.1322,16.177,52500.0
2009-10-12 09:45:00,25.33,25.33,25.29,25.29,27900.0,16.1833,16.1833,16.1578,16.1578,27900.0
2009-10-12 09:50:00,25.3,25.37,25.28,25.36,81200.0,16.1642,16.2089,16.1514,16.2025,81200.0
2009-10-12 09:55:00,25.36,25.37,25.27,25.27,57200.0,16.2025,16.2089,16.145,16.145,57200.0
2009-10-12 10:00:00,25.27,25.29,25.26,25.28,38300.0,16.145,16.1578,16.1386,16.1514,38300.0
2009-10-12 10:05:00,25.28,25.28,25.26,25.27,13400.0,16.1514,16.1514,16.1386,16.145,13400.0
2009-10-12 10:10:00,25.27,25.27,25.25,25.25,20000.0,16.145,16.145,16.1322,16.1322,20000.0
2009-10-12 10:15:00,25.25,25.26,25.22,25.24,48400.0,16.1322,16.1386,16.1131,16.1258,48400.0
2009-10-12 10:20:00,25.25,25.25,25.23,25.23,20600.0,16.1322,16.1322,16.1195,16.1195,20600.0
2009-10-12 10:25:00,25.24,25.24,25.2,25.22,32000.0,16.1258,16.1258,16.1003,16.1131,32000.0
2009-10-12 10:30:00,25.22,25.24,25.2,25.2,19800.0,16.1131,16.1258,16.1003,16.1003,19800.0
2009-10-12 10:35:00,25.21,25.21,25.19,25.2,11300.0,16.1067,16.1067,16.0939,16.1003,11300.0
2009-10-12 10:40:00,25.19,25.21,25.19,25.21,21300.0,16.0939,16.1067,16.0939,16.1067,21300.0
2009-10-12 10:45:00,25.21,25.26,25.2,25.24,46500.0,16.1067,16.1386,16.1003,16.1258,46500.0
2009-10-12 10:50:00,25.25,25.25,25.22,25.22,19800.0,16.1322,16.1322,16.1131,16.1131,19800.0
2009-10-12 10:55:00,25.22,25.23,25.2,25.22,22300.0,16.1131,16.1195,16.1003,16.1131,22300.0
2009-10-12 11:00:00,25.21,25.21,25.2,25.21,18400.0,16.1067,16.1067,16.1003,16.1067,18400.0
2009-10-12 11:05:00,25.21,25.23,25.2,25.22,27400.0,16.1067,16.1195,16.1003,16.1131,27400.0
2009-10-12 11:10:00,25.23,25.23,25.22,25.22,14000.0,16.1195,16.1195,16.1131,16.1131,14000.0
2009-10-12 11:15:00,25.23,25.23,25.2,25.21,17500.0,16.1195,16.1195,16.1003,16.1067,17500.0
2009-10-12 11:20:00,25.21,25.21,25.2,25.2,17300.0,16.1067,16.1067,16.1003,16.1003,17300.0
2009-10-12 11:25:00,25.2,25.21,25.2,25.2,14700.0,16.1003,16.1067,16.1003,16.1003,14700.0
2009-10-12 11:30:00,25.2,25.21,25.19,25.19,13800.0,16.1003,16.1067,16.0939,16.0939,13800.0
2009-10-12 11:35:00,25.2,25.21,25.19,25.2,9500.0,16.1003,16.1067,16.0939,16.1003,9500.0
2009-10-12 11:40:00,25.2,25.23,25.2,25.22,36100.0,16.1003,16.1195,16.1003,16.1131,36100.0
2009-10-12 11:45:00,25.23,25.26,25.22,25.26,55500.0,16.1195,16.1386,16.1131,16.1386,55500.0
2009-10-12 11:50:00,25.25,25.26,25.25,25.26,13800.0,16.1322,16.1386,16.1322,16.1386,13800.0
2009-10-12 11:55:00,25.25,25.26,25.25,25.25,14300.0,16.1322,16.1386,16.1322,16.1322,14300.0
2009-10-12 12:00:00,25.25,25.28,25.25,25.28,47800.0,16.1322,16.1514,16.1322,16.1514,47800.0
2009-10-12 12:05:00,25.28,25.32,25.27,25.32,27900.0,16.1514,16.177,16.145,16.177,27900.0
2009-10-12 12:10:00,25.32,25.34,25.31,25.31,58500.0,16.177,16.1897,16.1706,16.1706,58500.0
2009-10-12 12:15:00,25.31,25.31,25.3,25.31,11200.0,16.1706,16.1706,16.1642,16.1706,11200.0
2009-10-12 12:20:00,25.31,25.31,25.3,25.31,30300.0,16.1706,16.1706,16.1642,16.1706,30300.0
2009-10-12 12:25:00,25.31,25.35,25.31,25.34,88500.0,16.1706,16.1961,16.1706,16.1897,88500.0
2009-10-12 12:30:00,25.35,25.37,25.34,25.37,46200.0,16.1961,16.2089,16.1897,16.2089,46200.0
2009-10-12 12:35:00,25.36,25.37,25.36,25.36,26700.0,16.2025,16.2089,16.2025,16.2025,26700.0
2009-10-12 12:40:00,25.36,25.37,25.32,25.32,36300.0,16.2025,16.2089,16.177,16.177,36300.0
2009-10-12 12:45:00,25.33,25.33,25.3,25.32,45800.0,16.1833,16.1833,16.1642,16.177,45800.0
2009-10-12 12:50:00,25.32,25.33,25.3,25.3,53500.0,16.177,16.1833,16.1642,16.1642,53500.0
2009-10-12 12:55:00,25.3,25.32,25.3,25.31,16400.0,16.1642,16.177,16.1642,16.1706,16400.0
2009-10-12 13:00:00,25.32,25.33,25.31,25.31,15700.0,16.177,16.1833,16.1706,16.1706,15700.0
2009-10-12 13:05:00,25.32,25.32,25.31,25.32,26100.0,16.177,16.177,16.1706,16.177,26100.0
2009-10-12 13:10:00,25.32,25.32,25.31,25.31,14100.0,16.177,16.177,16.1706,16.1706,14100.0
2009-10-12 13:15:00,25.31,25.35,25.3,25.35,37700.0,16.1706,16.1961,16.1642,16.1961,37700.0
2009-10-12 13:20:00,25.35,25.35,25.31,25.34,59000.0,16.1961,16.1961,16.1706,16.1897,59000.0
2009-10-12 13:25:00,25.34,25.38,25.33,25.37,48200.0,16.1897,16.2153,16.1833,16.2089,48200.0
2009-10-12 13:30:00,25.38,25.39,25.37,25.38,20100.0,16.2153,16.2217,16.2089,16.2153,20100.0
2009-10-12 13:35:00,25.39,25.39,25.38,25.38,21000.0,16.2217,16.2217,16.2153,16.2153,21000.0
2009-10-12 13:40:00,25.39,25.4,25.38,25.4,18800.0,16.2217,16.2281,16.2153,16.2281,18800.0
2009-10-12 13:45:00,25.39,25.4,25.35,25.38,70300.0,16.2217,16.2281,16.1961,16.2153,70300.0
2009-10-12 13:50:00,25.38,25.41,25.37,25.4,36400.0,16.2153,16.2345,16.2089,16.2281,36400.0
2009-10-12 13:55:00,25.41,25.41,25.4,25.4,23200.0,16.2345,16.2345,16.2281,16.2281,23200.0
2009-10-12 14:00:00,25.4,25.41,25.39,25.39,31700.0,16.2281,16.2345,16.2217,16.2217,31700.0
2009-10-12 14:05:00,25.39,25.4,25.37,25.37,24400.0,16.2217,16.2281,16.2089,16.2089,24400.0
2009-10-12 14:10:00,25.37,25.38,25.35,25.36,62700.0,16.2089,16.2153,16.1961,16.2025,62700.0
2009-10-12 14:15:00,25.37,25.38,25.35,25.35,23400.0,16.2089,16.2153,16.1961,16.1961,23400.0
2009-10-12 14:20:00,25.35,25.36,25.3,25.31,73300.0,16.1961,16.2025,16.1642,16.1706,73300.0
2009-10-12 14:25:00,25.31,25.32,25.29,25.3,34600.0,16.1706,16.177,16.1578,16.1642,34600.0
2009-10-12 14:30:00,25.3,25.31,25.25,25.28,75300.0,16.1642,16.1706,16.1322,16.1514,75300.0
2009-10-12 14:35:00,25.28,25.28,25.27,25.28,27600.0,16.1514,16.1514,16.145,16.1514,27600.0
2009-10-12 14:40:00,25.28,25.28,25.26,25.27,34900.0,16.1514,16.1514,16.1386,16.145,34900.0
2009-10-12 14:45:00,25.27,25.33,25.26,25.33,55900.0,16.145,16.1833,16.1386,16.1833,55900.0
2009-10-12 14:50:00,25.34,25.34,25.3,25.32,35900.0,16.1897,16.1897,16.1642,16.177,35900.0
2009-10-12 14:55:00,25.31,25.35,25.3,25.34,146200.0,16.1706,16.1961,16.1642,16.1897,146200.0
2009-10-12 15:00:00,25.35,25.36,25.32,25.32,344000.0,16.1961,16.2025,16.177,16.177,344000.0
2009-10-12 15:05:00,25.31,25.33,25.29,25.33,73300.0,16.1706,16.1833,16.1578,16.1833,73300.0
2009-10-12 15:10:00,25.33,25.33,25.3,25.31,60800.0,16.1833,16.1833,16.1642,16.1706,60800.0
2009-10-12 15:15:00,25.31,25.34,25.31,25.34,46500.0,16.1706,16.1897,16.1706,16.1897,46500.0
2009-10-12 15:20:00,25.33,25.34,25.33,25.33,35100.0,16.1833,16.1897,16.1833,16.1833,35100.0
2009-10-12 15:25:00,25.34,25.35,25.29,25.35,108000.0,16.1897,16.1961,16.1578,16.1961,108000.0
2009-10-12 15:30:00,25.34,25.36,25.33,25.33,60000.0,16.1897,16.2025,16.1833,16.1833,60000.0
2009-10-12 15:35:00,25.33,25.34,25.29,25.29,80600.0,16.1833,16.1897,16.1578,16.1578,80600.0
2009-10-12 15:40:00,25.29,25.31,25.26,25.26,102300.0,16.1578,16.1706,16.1386,16.1386,102300.0
2009-10-12 15:45:00,25.27,25.29,25.26,25.27,136100.0,16.145,16.1578,16.1386,16.145,136100.0
2009-10-12 15:50:00,25.26,25.34,25.26,25.33,167700.0,16.1386,16.1897,16.1386,16.1833,167700.0
2009-10-12 15:55:00,25.34,25.35,25.31,25.32,363100.0,16.1897,16.1961,16.1706,16.177,363100.0
2009-10-13 09:30:00,25.25,25.45,25.2,25.27,43400.0,16.1322,16.26,16.1003,16.145,43400.0
2009-10-13 09:35:00,25.28,25.28,25.19,25.2,42500.0,16.1514,16.1514,16.0939,16.1003,42500.0
2009-10-13 09:40:00,25.2,25.22,25.18,25.19,37100.0,16.1003,16.1131,16.0875,16.0939,37100.0
2009-10-13 09:45:00,25.19,25.25,25.19,25.22,28900.0,16.0939,16.1322,16.0939,16.1131,28900.0
2009-10-13 09:50:00,25.22,25.29,25.21,25.24,37400.0,16.1131,16.1578,16.1067,16.1258,37400.0
2009-10-13 09:55:00,25.24,25.28,25.23,25.28,30100.0,16.1258,16.1514,16.1195,16.1514,30100.0
2009-10-13 10:00:00,25.28,25.32,25.27,25.29,55800.0,16.1514,16.177,16.145,16.1578,55800.0
2009-10-13 10:05:00,25.29,25.33,25.28,25.32,44400.0,16.1578,16.1833,16.1514,16.177,44400.0
2009-10-13 10:10:00,25.33,25.33,25.32,25.33,16600.0,16.1833,16.1833,16.177,16.1833,16600.0
2009-10-13 10:15:00,25.33,25.36,25.32,25.36,40100.0,16.1833,16.2025,16.177,16.2025,40100.0
2009-10-13 10:20:00,25.36,25.39,25.34,25.37,159900.0,16.2025,16.2217,16.1897,16.2089,159900.0
2009-10-13 10:25:00,25.38,25.41,25.36,25.37,79400.0,16.2153,16.2345,16.2025,16.2089,79400.0
2009-10-13 10:30:00,25.38,25.43,25.38,25.43,71900.0,16.2153,16.2472,16.2153,16.2472,71900.0
2009-10-13 10:35:00,25.42,25.44,25.41,25.42,56000.0,16.2408,16.2536,16.2345,16.2408,56000.0
2009-10-13 10:40:00,25.41,25.43,25.39,25.43,37200.0,16.2345,16.2472,16.2217,16.2472,37200.0
2009-10-13 10:45:00,25.42,25.43,25.4,25.4,24300.0,16.2408,16.2472,16.2281,16.2281,24300.0
2009-10-13 10:50:00,25.41,25.41,25.4,25.4,14000.0,16.2345,16.2345,16.2281,16.2281,14000.0
2009-10-13 10:55:00,25.41,25.43,25.39,25.42,40700.0,16.2345,16.2472,16.2217,16.2408,40700.0
2009-10-13 11:00:00,25.42,25.44,25.42,25.43,21100.0,16.2408,16.2536,16.2408,16.2472,21100.0
2009-10-13 11:05:00,25.44,25.44,25.43,25.44,28700.0,16.2536,16.2536,16.2472,16.2536,28700.0
2009-10-13 11:10:00,25.43,25.47,25.43,25.47,24900.0,16.2472,16.2728,16.2472,16.2728,24900.0
2009-10-13 11:15:00,25.46,25.47,25.45,25.45,18900.0,16.2664,16.2728,16.26,16.26,18900.0
2009-10-13 11:20:00,25.46,25.47,25.45,25.47,25500.0,16.2664,16.2728,16.26,16.2728,25500.0
2009-10-13 11:25:00,25.47,25.48,25.44,25.48,87400.0,16.2728,16.2792,16.2536,16.2792,87400.0
2009-10-13 11:30:00,25.49,25.5,25.48,25.49,33200.0,16.2856,16.292,16.2792,16.2856,33200.0
2009-10-13 11:35:00,25.48,25.5,25.48,25.5,31300.0,16.2792,16.292,16.2792,16.292,31300.0
2009-10-13 11:40:00,25.5,25.52,25.5,25.51,44800.0,16.292,16.3047,16.292,16.2983,44800.0
2009-10-13 11:45:00,25.51,25.53,25.5,25.53,56100.0,16.2983,16.3111,16.292,16.3111,56100.0
2009-10-13 11:50:00,25.53,25.59,25.52,25.59,66400.0,16.3111,16.3495,16.3047,16.3495,66400.0
2009-10-13 11:55:00,25.59,25.62,25.59,25.62,31900.0,16.3495,16.3686,16.3495,16.3686,31900.0
2009-10-13 12:00:00,25.61,25.62,25.6,25.61,38500.0,16.3622,16.3686,16.3558,16.3622,38500.0
2009-10-13 12:05:00,25.6,25.65,25.6,25.65,77900.0,16.3558,16.3878,16.3558,16.3878,77900.0
2009-10-13 12:10:00,25.65,25.67,25.64,25.65,66700.0,16.3878,16.4006,16.3814,16.3878,66700.0
2009-10-13 12:15:00,25.65,25.67,25.64,25.66,90400.0,16.3878,16.4006,16.3814,16.3942,90400.0
2009-10-13 12:20:00,25.65,25.66,25.64,25.64,72500.0,16.3878,16.3942,16.3814,16.3814,72500.0
2009-10-13 12:25:00,25.64,25.65,25.64,25.65,8700.0,16.3814,16.3878,16.3814,16.3878,8700.0
2009-10-13 12:30:00,25.64,25.69,25.64,25.67,83100.0,16.3814,16.4134,16.3814,16.4006,83100.0
2009-10-13 12:35:00,25.67,25.68,25.67,25.68,6800.0,16.4006,16.407,16.4006,16.407,6800.0
2009-10-13 12:40:00,25.67,25.68,25.64,25.65,65100.0,16.4006,16.407,16.3814,16.3878,65100.0
2009-10-13 12:45:00,25.65,25.65,25.64,25.65,18800.0,16.3878,16.3878,16.3814,16.3878,18800.0
2009-10-13 12:50:00,25.64,25.65,25.61,25.62,68900.0,16.3814,16.3878,16.3622,16.3686,68900.0
2009-10-13 12:55:00,25.61,25.64,25.58,25.58,39500.0,16.3622,16.3814,16.3431,16.3431,39500.0
2009-10-13 13:00:00,25.59,25.6,25.58,25.58,23500.0,16.3495,16.3558,16.3431,16.3431,23500.0
2009-10-13 13:05:00,25.58,25.59,25.58,25.58,3700.0,16.3431,16.3495,16.3431,16.3431,3700.0
2009-10-13 13:10:00,25.58,25.59,25.56,25.58,12200.0,16.3431,16.3495,16.3303,16.3431,12200.0
2009-10-13 13:15:00,25.56,25.57,25.55,25.56,35200.0,16.3303,16.3367,16.3239,16.3303,35200.0
2009-10-13 13:20:00,25.55,25.56,25.54,25.55,12700.0,16.3239,16.3303,16.3175,16.3239,12700.0
2009-10-13 13:25:00,25.55,25.55,25.53,25.55,11800.0,16.3239,16.3239,16.3111,16.3239,11800.0
2009-10-13 13:30:00,25.55,25.57,25.54,25.57,52000.0,16.3239,16.3367,16.3175,16.3367,52000.0
2009-10-13 13:35:00,25.57,25.6,25.56,25.58,41500.0,16.3367,16.3558,16.3303,16.3431,41500.0
2009-10-13 13:40:00,25.58,25.59,25.57,25.58,28200.0,16.3431,16.3495,16.3367,16.3431,28200.0
2009-10-13 13:45:00,25.58,25.6,25.57,25.58,33100.0,16.3431,16.3558,16.3367,16.3431,33100.0
2009-10-13 13:50:00,25.58,25.58,25.57,25.58,8600.0,16.3431,16.3431,16.3367,16.3431,8600.0
2009-10-13 13:55:00,25.58,25.59,25.57,25.58,21800.0,16.3431,16.3495,16.3367,16.3431,21800.0
2009-10-13 14:00:00,25.58,25.58,25.53,25.53,26100.0,16.3431,16.3431,16.3111,16.3111,26100.0
2009-10-13 14:05:00,25.53,25.54,25.5,25.5,23500.0,16.3111,16.3175,16.292,16.292,23500.0
2009-10-13 14:10:00,25.49,25.5,25.48,25.49,23500.0,16.2856,16.292,16.2792,16.2856,23500.0
2009-10-13 14:15:00,25.49,25.53,25.48,25.53,46900.0,16.2856,16.3111,16.2792,16.3111,46900.0
2009-10-13 14:20:00,25.53,25.54,25.52,25.54,22400.0,16.3111,16.3175,16.3047,16.3175,22400.0
2009-10-13 14:25:00,25.53,25.54,25.5,25.5,15500.0,16.3111,16.3175,16.292,16.292,15500.0
2009-10-13 14:30:00,25.5,25.53,25.5,25.52,31100.0,16.292,16.3111,16.292,16.3047,31100.0
2009-10-13 14:35:00,25.53,25.53,25.52,25.53,5000.0,16.3111,16.3111,16.3047,16.3111,5000.0
2009-10-13 14:40:00,25.53,25.55,25.52,25.53,30800.0,16.3111,16.3239,16.3047,16.3111,30800.0
2009-10-13 14:45:00,25.53,25.55,25.52,25.55,38000.0,16.3111,16.3239,16.3047,16.3239,38000.0
2009-10-13 14:50:00,25.55,25.56,25.54,25.55,18000.0,16.3239,16.3303,16.3175,16.3239,18000.0
2009-10-13 14:55:00,25.55,25.56,25.54,25.55,13800.0,16.3239,16.3303,16.3175,16.3239,13800.0
2009-10-13 15:00:00,25.54,25.54,25.53,25.54,39400.0,16.3175,16.3175,16.3111,16.3175,39400.0
2009-10-13 15:05:00,25.53,25.55,25.53,25.54,53600.0,16.3111,16.3239,16.3111,16.3175,53600.0
2009-10-13 15:10:00,25.54,25.54,25.53,25.53,40400.0,16.3175,16.3175,16.3111,16.3111,40400.0
2009-10-13 15:15:00,25.53,25.58,25.53,25.56,70300.0,16.3111,16.3431,16.3111,16.3303,70300.0
2009-10-13 15:20:00,25.56,25.57,25.54,25.57,45100.0,16.3303,16.3367,16.3175,16.3367,45100.0
2009-10-13 15:25:00,25.56,25.57,25.55,25.55,18500.0,16.3303,16.3367,16.3239,16.3239,18500.0
2009-10-13 15:30:00,25.55,25.56,25.54,25.56,46800.0,16.3239,16.3303,16.3175,16.3303,46800.0
2009-10-13 15:35:00,25.55,25.56,25.52,25.52,52600.0,16.3239,16.3303,16.3047,16.3047,52600.0
2009-10-13 15:40:00,25.53,25.53,25.51,25.52,70300.0,16.3111,16.3111,16.2983,16.3047,70300.0
2009-10-13 15:45:00,25.51,25.53,25.51,25.52,73500.0,16.2983,16.3111,16.2983,16.3047,73500.0
2009-10-13 15:50:00,25.53,25.54,25.52,25.54,85700.0,16.3111,16.3175,16.3047,16.3175,85700.0
2009-10-13 15:55:00,25.54,25.54,25.52,25.53,234600.0,16.3175,16.3175,16.3047,16.3111,234600.0
2009-10-14 09:30:00,25.67,25.7,25.58,25.68,66300.0,16.4006,16.4197,16.3431,16.407,66300.0
2009-10-14 09:35:00,25.67,25.68,25.64,25.65,24700.0,16.4006,16.407,16.3814,16.3878,24700.0
2009-10-14 09:40:00,25.65,25.73,25.65,25.72,67500.0,16.3878,16.4389,16.3878,16.4325,67500.0
2009-10-14 09:45:00,25.72,25.77,25.7,25.76,66300.0,16.4325,16.4645,16.4197,16.4581,66300.0
2009-10-14 09:50:00,25.77,25.8,25.76,25.78,66200.0,16.4645,16.4836,16.4581,16.4709,66200.0
2009-10-14 09:55:00,25.78,25.8,25.77,25.78,42300.0,16.4709,16.4836,16.4645,16.4709,42300.0
2009-10-14 10:00:00,25.78,25.8,25.76,25.77,77000.0,16.4709,16.4836,16.4581,16.4645,77000.0
2009-10-14 10:05:00,25.77,25.82,25.76,25.8,68800.0,16.4645,16.4964,16.4581,16.4836,68800.0
2009-10-14 10:10:00,25.8,25.84,25.8,25.83,37000.0,16.4836,16.5092,16.4836,16.5028,37000.0
2009-10-14 10:15:00,25.84,25.85,25.81,25.81,42600.0,16.5092,16.5156,16.49,16.49,42600.0
2009-10-14 10:20:00,25.81,25.82,25.78,25.79,89400.0,16.49,16.4964,16.4709,16.4772,89400.0
2009-10-14 10:25:00,25.79,25.85,25.79,25.85,69700.0,16.4772,16.5156,16.4772,16.5156,69700.0
2009-10-14 10:30:00,25.85,25.9,25.8,25.83,118600.0,16.5156,16.5475,16.4836,16.5028,118600.0
2009-10-14 10:35:00,25.84,25.87,25.83,25.85,47400.0,16.5092,16.5284,16.5028,16.5156,47400.0
2009-10-14 10:40:00,25.86,25.87,25.85,25.86,33200.0,16.522,16.5284,16.5156,16.522,33200.0
2009-10-14 10:45:00,25.86,25.9,25.86,25.88,51300.0,16.522,16.5475,16.522,16.5347,51300.0
2009-10-14 10:50:00,25.89,25.94,25.88,25.94,71300.0,16.5411,16.5731,16.5347,16.5731,71300.0
2009-10-14 10:55:00,25.94,25.99,25.94,25.98,82000.0,16.5731,16.605,16.5731,16.5986,82000.0
2009-10-14 11:00:00,25.98,25.99,25.97,25.98,64200.0,16.5986,16.605,16.5922,16.5986,64200.0
2009-10-14 11:05:00,25.98,25.98,25.93,25.94,68600.0,16.5986,16.5986,16.5667,16.5731,68600.0
2009-10-14 11:10:00,25.94,25.95,25.93,25.94,14000.0,16.5731,16.5795,16.5667,16.5731,14000.0
2009-10-14 11:15:00,25.93,25.97,25.93,25.96,85000.0,16.5667,16.5922,16.5667,16.5859,85000.0
2009-10-14 11:20:00,25.97,26.0,25.96,25.99,60800.0,16.5922,16.6114,16.5859,16.605,60800.0
2009-10-14 11:25:00,26.0,26.0,25.98,26.0,79300.0,16.6114,16.6114,16.5986,16.6114,79300.0
2009-10-14 11:30:00,26.0,26.03,25.99,26.03,90300.0,16.6114,16.6306,16.605,16.6306,90300.0
2009-10-14 11:35:00,26.04,26.06,26.03,26.06,71300.0,16.637,16.6497,16.6306,16.6497,71300.0
2009-10-14 11:40:00,26.06,26.13,26.05,26.13,108300.0,16.6497,16.6945,16.6434,16.6945,108300.0
2009-10-14 11:45:00,26.13,26.13,26.11,26.11,42900.0,16.6945,16.6945,16.6817,16.6817,42900.0
2009-10-14 11:50:00,26.11,26.12,26.11,26.12,54300.0,16.6817,16.6881,16.6817,16.6881,54300.0
2009-10-14 11:55:00,26.12,26.13,26.08,26.1,97700.0,16.6881,16.6945,16.6625,16.6753,97700.0
2009-10-14 12:00:00,26.1,26.15,26.08,26.15,72100.0,16.6753,16.7072,16.6625,16.7072,72100.0
2009-10-14 12:05:00,26.15,26.15,26.11,26.12,31700.0,16.7072,16.7072,16.6817,16.6881,31700.0
2009-10-14 12:10:00,26.11,26.12,26.09,26.11,26000.0,16.6817,16.6881,16.6689,16.6817,26000.0
2009-10-14 12:15:00,26.1,26.11,26.09,26.1,18100.0,16.6753,16.6817,16.6689,16.6753,18100.0
2009-10-14 12:20:00,26.09,26.09,26.06,26.07,37100.0,16.6689,16.6689,16.6497,16.6561,37100.0
2009-10-14 12:25:00,26.08,26.1,26.07,26.09,41800.0,16.6625,16.6753,16.6561,16.6689,41800.0
2009-10-14 12:30:00,26.1,26.1,26.07,26.08,38300.0,16.6753,16.6753,16.6561,16.6625,38300.0
2009-10-14 12:35:00,26.08,26.08,26.05,26.05,57900.0,16.6625,16.6625,16.6434,16.6434,57900.0
2009-10-14 12:40:00,26.05,26.06,26.04,26.05,46100.0,16.6434,16.6497,16.637,16.6434,46100.0
2009-10-14 12:45:00,26.05,26.07,26.02,26.02,34000.0,16.6434,16.6561,16.6242,16.6242,34000.0
2009-10-14 12:50:00,26.02,26.03,26.01,26.02,16600.0,16.6242,16.6306,16.6178,16.6242,16600.0
2009-10-14 12:55:00,26.03,26.03,26.0,26.01,11000.0,16.6306,16.6306,16.6114,16.6178,11000.0
2009-10-14 13:00:00,26.0,26.01,26.0,26.01,11800.0,16.6114,16.6178,16.6114,16.6178,11800.0
2009-10-14 13:05:00,26.0,26.02,25.97,25.99,77800.0,16.6114,16.6242,16.5922,16.605,77800.0
2009-10-14 13:10:00,25.99,26.02,25.98,26.02,44100.0,16.605,16.6242,16.5986,16.6242,44100.0
2009-10-14 13:15:00,26.01,26.02,25.99,25.99,16300.0,16.6178,16.6242,16.605,16.605,16300.0
2009-10-14 13:20:00,25.99,25.99,25.96,25.97,33900.0,16.605,16.605,16.5859,16.5922,33900.0
2009-10-14 13:25:00,25.97,25.98,25.97,25.97,7900.0,16.5922,16.5986,16.5922,16.5922,7900.0
2009-10-14 13:30:00,25.97,25.98,25.97,25.97,15300.0,16.5922,16.5986,16.5922,16.5922,15300.0
2009-10-14 13:35:00,25.97,25.98,25.96,25.98,42300.0,16.5922,16.5986,16.5859,16.5986,42300.0
2009-10-14 13:40:00,25.98,25.98,25.97,25.98,11600.0,16.5986,16.5986,16.5922,16.5986,11600.0
2009-10-14 13:45:00,25.97,25.98,25.97,25.97,12700.0,16.5922,16.5986,16.5922,16.5922,12700.0
2009-10-14 13:50:00,25.97,26.0,25.97,25.99,50000.0,16.5922,16.6114,16.5922,16.605,50000.0
2009-10-14 13:55:00,25.99,26.0,25.99,26.0,14100.0,16.605,16.6114,16.605,16.6114,14100.0
2009-10-14 14:00:00,26.0,26.0,25.96,25.97,33700.0,16.6114,16.6114,16.5859,16.5922,33700.0
2009-10-14 14:05:00,25.96,25.97,25.96,25.96,14000.0,16.5859,16.5922,16.5859,16.5859,14000.0
2009-10-14 14:10:00,25.97,25.98,25.96,25.96,23200.0,16.5922,16.5986,16.5859,16.5859,23200.0
2009-10-14 14:15:00,25.96,26.0,25.96,26.0,21600.0,16.5859,16.6114,16.5859,16.6114,21600.0
2009-10-14 14:20:00,26.0,26.0,25.99,25.99,26800.0,16.6114,16.6114,16.605,16.605,26800.0
2009-10-14 14:25:00,26.0,26.02,25.99,25.99,42000.0,16.6114,16.6242,16.605,16.605,42000.0
2009-10-14 14:30:00,25.98,25.99,25.98,25.98,27000.0,16.5986,16.605,16.5986,16.5986,27000.0
2009-10-14 14:35:00,25.99,26.01,25.99,25.99,37600.0,16.605,16.6178,16.605,16.605,37600.0
2009-10-14 14:40:00,26.0,26.03,25.99,26.03,67400.0,16.6114,16.6306,16.605,16.6306,67400.0
2009-10-14 14:45:00,26.03,26.05,26.02,26.05,37000.0,16.6306,16.6434,16.6242,16.6434,37000.0
2009-10-14 14:50:00,26.04,26.06,26.04,26.05,69100.0,16.637,16.6497,16.637,16.6434,69100.0
2009-10-14 14:55:00,26.05,26.05,26.02,26.02,65000.0,16.6434,16.6434,16.6242,16.6242,65000.0
2009-10-14 15:00:00,26.02,26.02,26.01,26.01,25500.0,16.6242,16.6242,16.6178,16.6178,25500.0
2009-10-14 15:05:00,26.01,26.02,26.0,26.01,40700.0,16.6178,16.6242,16.6114,16.6178,40700.0
2009-10-14 15:10:00,26.01,26.02,26.0,26.01,44400.0,16.6178,16.6242,16.6114,16.6178,44400.0
2009-10-14 15:15:00,26.02,26.03,26.01,26.02,77100.0,16.6242,16.6306,16.6178,16.6242,77100.0
2009-10-14 15:20:00,26.03,26.03,26.02,26.02,58400.0,16.6306,16.6306,16.6242,16.6242,58400.0
2009-10-14 15:25:00,26.02,26.04,26.02,26.04,71000.0,16.6242,16.637,16.6242,16.637,71000.0
2009-10-14 15:30:00,26.03,26.07,26.03,26.07,78400.0,16.6306,16.6561,16.6306,16.6561,78400.0
2009-10-14 15:35:00,26.07,26.12,26.06,26.12,112900.0,16.6561,16.6881,16.6497,16.6881,112900.0
2009-10-14 15:40:00,26.12,26.12,26.1,26.12,89300.0,16.6881,16.6881,16.6753,16.6881,89300.0
2009-10-14 15:45:00,26.12,26.13,26.11,26.12,179900.0,16.6881,16.6945,16.6817,16.6881,179900.0
2009-10-14 15:50:00,26.12,26.12,26.05,26.06,226200.0,16.6881,16.6881,16.6434,16.6497,226200.0
2009-10-14 15:55:00,26.06,26.07,26.06,26.06,159800.0,16.6497,16.6561,16.6497,16.6497,159800.0
2009-10-15 09:30:00,26.0,26.09,25.9,26.09,58700.0,16.6114,16.6689,16.5475,16.6689,58700.0
2009-10-15 09:35:00,26.09,26.23,26.08,26.23,56500.0,16.6689,16.7584,16.6625,16.7584,56500.0
2009-10-15 09:40:00,26.23,26.31,26.19,26.28,87700.0,16.7584,16.8095,16.7328,16.7903,87700.0
2009-10-15 09:45:00,26.28,26.32,26.27,26.28,45400.0,16.7903,16.8159,16.7839,16.7903,45400.0
2009-10-15 09:50:00,26.28,26.38,26.26,26.36,135700.0,16.7903,16.8542,16.7775,16.8414,135700.0
2009-10-15 09:55:00,26.36,26.48,26.35,26.47,196900.0,16.8414,16.9181,16.835,16.9117,196900.0
2009-10-15 10:00:00,26.47,26.47,26.39,26.39,162700.0,16.9117,16.9117,16.8606,16.8606,162700.0
2009-10-15 10:05:00,26.4,26.43,26.38,26.41,62700.0,16.867,16.8861,16.8542,16.8734,62700.0
2009-10-15 10:10:00,26.42,26.43,26.37,26.4,45500.0,16.8797,16.8861,16.8478,16.867,45500.0
2009-10-15 10:15:00,26.39,26.4,26.34,26.35,35600.0,16.8606,16.867,16.8286,16.835,35600.0
2009-10-15 10:20:00,26.34,26.38,26.32,26.36,80700.0,16.8286,16.8542,16.8159,16.8414,80700.0
2009-10-15 10:25:00,26.36,26.4,26.35,26.37,48500.0,16.8414,16.867,16.835,16.8478,48500.0
2009-10-15 10:30:00,26.36,26.41,26.36,26.4,54200.0,16.8414,16.8734,16.8414,16.867,54200.0
2009-10-15 10:35:00,26.4,26.43,26.39,26.4,68200.0,16.867,16.8861,16.8606,16.867,68200.0
2009-10-15 10:40:00,26.4,26.47,26.4,26.47,60200.0,16.867,16.9117,16.867,16.9117,60200.0
2009-10-15 10:45:00,26.46,26.48,26.44,26.48,65300.0,16.9053,16.9181,16.8925,16.9181,65300.0
2009-10-15 10:50:00,26.48,26.5,26.44,26.5,45000.0,16.9181,16.9309,16.8925,16.9309,45000.0
2009-10-15 10:55:00,26.5,26.63,26.5,26.62,229100.0,16.9309,17.0139,16.9309,17.0075,229100.0
2009-10-15 11:00:00,26.62,26.72,26.61,26.68,320900.0,17.0075,17.0714,17.0011,17.0459,320900.0
2009-10-15 11:05:00,26.67,26.68,26.61,26.62,67800.0,17.0395,17.0459,17.0011,17.0075,67800.0
2009-10-15 11:10:00,26.61,26.65,26.61,26.63,80900.0,17.0011,17.0267,17.0011,17.0139,80900.0
2009-10-15 11:15:00,26.62,26.63,26.58,26.63,64800.0,17.0075,17.0139,16.982,17.0139,64800.0
2009-10-15 11:20:00,26.62,26.62,26.56,26.57,46500.0,17.0075,17.0075,16.9692,16.9756,46500.0
2009-10-15 11:25:00,26.56,26.59,26.56,26.58,41400.0,16.9692,16.9884,16.9692,16.982,41400.0
2009-10-15 11:30:00,26.58,26.58,26.56,26.56,24000.0,16.982,16.982,16.9692,16.9692,24000.0
2009-10-15 11:35:00,26.57,26.62,26.56,26.62,66500.0,16.9756,17.0075,16.9692,17.0075,66500.0
2009-10-15 11:40:00,26.61,26.61,26.59,26.6,23700.0,17.0011,17.0011,16.9884,16.9947,23700.0
2009-10-15 11:45:00,26.6,26.61,26.57,26.6,67600.0,16.9947,17.0011,16.9756,16.9947,67600.0
2009-10-15 11:50:00,26.6,26.79,26.6,26.79,245200.0,16.9947,17.1161,16.9947,17.1161,245200.0
2009-10-15 11:55:00,26.79,26.81,26.71,26.73,109800.0,17.1161,17.1289,17.065,17.0778,109800.0
2009-10-15 12:00:00,26.73,26.75,26.69,26.7,41500.0,17.0778,17.0906,17.0523,17.0586,41500.0
2009-10-15 12:05:00,26.7,26.71,26.64,26.65,36700.0,17.0586,17.065,17.0203,17.0267,36700.0
2009-10-15 12:10:00,26.64,26.65,26.62,26.64,165500.0,17.0203,17.0267,17.0075,17.0203,165500.0
2009-10-15 12:15:00,26.64,26.65,26.63,26.64,47200.0,17.0203,17.0267,17.0139,17.0203,47200.0
2009-10-15 12:20:00,26.64,26.64,26.59,26.63,43300.0,17.0203,17.0203,16.9884,17.0139,43300.0
2009-10-15 12:25:00,26.63,26.63,26.6,26.62,56700.0,17.0139,17.0139,16.9947,17.0075,56700.0
2009-10-15 12:30:00,26.62,26.63,26.6,26.61,35200.0,17.0075,17.0139,16.9947,17.0011,35200.0
2009-10-15 12:35:00,26.6,26.61,26.59,26.6,41200.0,16.9947,17.0011,16.9884,16.9947,41200.0
2009-10-15 12:40:00,26.6,26.6,26.59,26.6,12600.0,16.9947,16.9947,16.9884,16.9947,12600.0
2009-10-15 12:45:00,26.59,26.6,26.55,26.58,34400.0,16.9884,16.9947,16.9628,16.982,34400.0
2009-10-15 12:50:00,26.57,26.58,26.53,26.54,39500.0,16.9756,16.982,16.95,16.9564,39500.0
2009-10-15 12:55:00,26.53,26.54,26.52,26.53,36500.0,16.95,16.9564,16.9436,16.95,36500.0
2009-10-15 13:00:00,26.53,26.54,26.53,26.54,15700.0,16.95,16.9564,16.95,16.9564,15700.0
2009-10-15 13:05:00,26.53,26.53,26.49,26.52,42000.0,16.95,16.95,16.9245,16.9436,42000.0
2009-10-15 13:10:00,26.51,26.52,26.48,26.49,26700.0,16.9372,16.9436,16.9181,16.9245,26700.0
2009-10-15 13:15:00,26.48,26.49,26.47,26.48,36700.0,16.9181,16.9245,16.9117,16.9181,36700.0
2009-10-15 13:20:00,26.48,26.48,26.45,26.45,33200.0,16.9181,16.9181,16.8989,16.8989,33200.0
2009-10-15 13:25:00,26.46,26.5,26.45,26.5,52900.0,16.9053,16.9309,16.8989,16.9309,52900.0
2009-10-15 13:30:00,26.5,26.54,26.49,26.52,71500.0,16.9309,16.9564,16.9245,16.9436,71500.0
2009-10-15 13:35:00,26.51,26.53,26.51,26.53,22300.0,16.9372,16.95,16.9372,16.95,22300.0
2009-10-15 13:40:00,26.53,26.53,26.5,26.5,19800.0,16.95,16.95,16.9309,16.9309,19800.0
2009-10-15 13:45:00,26.5,26.52,26.48,26.51,40400.0,16.9309,16.9436,16.9181,16.9372,40400.0
2009-10-15 13:50:00,26.51,26.52,26.51,26.52,11400.0,16.9372,16.9436,16.9372,16.9436,11400.0
2009-10-15 13:55:00,26.52,26.55,26.51,26.52,46100.0,16.9436,16.9628,16.9372,16.9436,46100.0
2009-10-15 14:00:00,26.52,26.54,26.51,26.54,26100.0,16.9436,16.9564,16.9372,16.9564,26100.0
2009-10-15 14:05:00,26.54,26.58,26.54,26.58,69600.0,16.9564,16.982,16.9564,16.982,69600.0
2009-10-15 14:10:00,26.57,26.58,26.55,26.55,39100.0,16.9756,16.982,16.9628,16.9628,39100.0
2009-10-15 14:15:00,26.55,26.57,26.53,26.57,43000.0,16.9628,16.9756,16.95,16.9756,43000.0
2009-10-15 14:20:00,26.57,26.62,26.57,26.6,69800.0,16.9756,17.0075,16.9756,16.9947,69800.0
2009-10-15 14:25:00,26.6,26.61,26.6,26.6,25700.0,16.9947,17.0011,16.9947,16.9947,25700.0
2009-10-15 14:30:00,26.6,26.63,26.6,26.62,40200.0,16.9947,17.0139,16.9947,17.0075,40200.0
2009-10-15 14:35:00,26.62,26.63,26.62,26.63,17000.0,17.0075,17.0139,17.0075,17.0139,17000.0
2009-10-15 14:40:00,26.62,26.65,26.62,26.65,59800.0,17.0075,17.0267,17.0075,17.0267,59800.0
2009-10-15 14:45:00,26.64,26.67,26.64,26.66,76100.0,17.0203,17.0395,17.0203,17.0331,76100.0
2009-10-15 14:50:00,26.66,26.66,26.64,26.64,31000.0,17.0331,17.0331,17.0203,17.0203,31000.0
2009-10-15 14:55:00,26.64,26.66,26.64,26.65,54700.0,17.0203,17.0331,17.0203,17.0267,54700.0
2009-10-15 15:00:00,26.66,26.66,26.65,26.66,29400.0,17.0331,17.0331,17.0267,17.0331,29400.0
2009-10-15 15:05:00,26.65,26.66,26.63,26.66,101100.0,17.0267,17.0331,17.0139,17.0331,101100.0
2009-10-15 15:10:00,26.65,26.68,26.65,26.67,65400.0,17.0267,17.0459,17.0267,17.0395,65400.0
2009-10-15 15:15:00,26.67,26.7,26.66,26.67,84300.0,17.0395,17.0586,17.0331,17.0395,84300.0
2009-10-15 15:20:00,26.66,26.67,26.66,26.66,91900.0,17.0331,17.0395,17.0331,17.0331,91900.0
2009-10-15 15:25:00,26.67,26.67,26.66,26.67,37500.0,17.0395,17.0395,17.0331,17.0395,37500.0
2009-10-15 15:30:00,26.66,26.67,26.63,26.63,62700.0,17.0331,17.0395,17.0139,17.0139,62700.0
2009-10-15 15:35:00,26.63,26.65,26.63,26.65,67800.0,17.0139,17.0267,17.0139,17.0267,67800.0
2009-10-15 15:40:00,26.65,26.67,26.64,26.64,84200.0,17.0267,17.0395,17.0203,17.0203,84200.0
2009-10-15 15:45:00,26.65,26.65,26.62,26.63,53900.0,17.0267,17.0267,17.0075,17.0139,53900.0
2009-10-15 15:50:00,26.62,26.66,26.62,26.66,110000.0,17.0075,17.0331,17.0075,17.0331,110000.0
2009-10-15 15:55:00,26.66,26.71,26.65,26.71,263700.0,17.0331,17.065,17.0267,17.065,263700.0
2009-10-16 09:30:00,26.63,26.63,26.51,26.56,314700.0,17.0139,17.0139,16.9372,16.9692,314700.0
2009-10-16 09:35:00,26.56,26.57,26.51,26.54,34700.0,16.9692,16.9756,16.9372,16.9564,34700.0
2009-10-16 09:40:00,26.53,26.55,26.5,26.53,24400.0,16.95,16.9628,16.9309,16.95,24400.0
2009-10-16 09:45:00,26.53,26.63,26.53,26.58,43300.0,16.95,17.0139,16.95,16.982,43300.0
2009-10-16 09:50:00,26.58,26.59,26.54,26.54,27700.0,16.982,16.9884,16.9564,16.9564,27700.0
2009-10-16 09:55:00,26.54,26.55,26.45,26.5,142800.0,16.9564,16.9628,16.8989,16.9309,142800.0
2009-10-16 10:00:00,26.5,26.53,26.49,26.52,58100.0,16.9309,16.95,16.9245,16.9436,58100.0
2009-10-16 10:05:00,26.53,26.56,26.51,26.54,47400.0,16.95,16.9692,16.9372,16.9564,47400.0
2009-10-16 10:10:00,26.53,26.57,26.53,26.56,62700.0,16.95,16.9756,16.95,16.9692,62700.0
2009-10-16 10:15:00,26.56,26.61,26.55,26.61,40400.0,16.9692,17.0011,16.9628,17.0011,40400.0
2009-10-16 10:20:00,26.61,26.66,26.58,26.62,72400.0,17.0011,17.0331,16.982,17.0075,72400.0
2009-10-16 10:25:00,26.62,26.68,26.61,26.66,84300.0,17.0075,17.0459,17.0011,17.0331,84300.0
2009-10-16 10:30:00,26.67,26.67,26.61,26.66,137600.0,17.0395,17.0395,17.0011,17.0331,137600.0
2009-10-16 10:35:00,26.66,26.7,26.65,26.69,65500.0,17.0331,17.0586,17.0267,17.0523,65500.0
2009-10-16 10:40:00,26.69,26.79,26.66,26.78,293000.0,17.0523,17.1161,17.0331,17.1098,293000.0
2009-10-16 10:45:00,26.78,26.9,26.77,26.85,170800.0,17.1098,17.1864,17.1034,17.1545,170800.0
2009-10-16 10:50:00,26.84,26.95,26.84,26.91,171500.0,17.1481,17.2184,17.1481,17.1928,171500.0
2009-10-16 10:55:00,26.9,26.96,26.85,26.94,135200.0,17.1864,17.2248,17.1545,17.212,135200.0
2009-10-16 11:00:00,26.94,26.94,26.88,26.93,111200.0,17.212,17.212,17.1736,17.2056,111200.0
2009-10-16 11:05:00,26.92,27.04,26.92,27.0,217100.0,17.1992,17.2759,17.1992,17.2503,217100.0
2009-10-16 11:10:00,27.0,27.04,27.0,27.04,46300.0,17.2503,17.2759,17.2503,17.2759,46300.0
2009-10-16 11:15:00,27.03,27.06,27.0,27.05,73500.0,17.2695,17.2886,17.2503,17.2823,73500.0
2009-10-16 11:20:00,27.04,27.1,27.04,27.09,124700.0,17.2759,17.3142,17.2759,17.3078,124700.0
2009-10-16 11:25:00,27.09,27.11,27.05,27.07,86400.0,17.3078,17.3206,17.2823,17.295,86400.0
2009-10-16 11:30:00,27.07,27.07,27.0,27.01,80000.0,17.295,17.295,17.2503,17.2567,80000.0
2009-10-16 11:35:00,27.01,27.02,27.0,27.0,59900.0,17.2567,17.2631,17.2503,17.2503,59900.0
2009-10-16 11:40:00,27.0,27.01,26.99,27.0,99400.0,17.2503,17.2567,17.2439,17.2503,99400.0
2009-10-16 11:45:00,27.0,27.01,26.96,26.99,113900.0,17.2503,17.2567,17.2248,17.2439,113900.0
2009-10-16 11:50:00,26.99,27.05,26.98,27.02,99700.0,17.2439,17.2823,17.2375,17.2631,99700.0
2009-10-16 11:55:00,27.02,27.03,27.02,27.02,16300.0,17.2631,17.2695,17.2631,17.2631,16300.0
2009-10-16 12:00:00,27.02,27.03,27.0,27.01,21800.0,17.2631,17.2695,17.2503,17.2567,21800.0
2009-10-16 12:05:00,27.0,27.01,27.0,27.0,17700.0,17.2503,17.2567,17.2503,17.2503,17700.0
2009-10-16 12:10:00,27.0,27.01,27.0,27.01,45500.0,17.2503,17.2567,17.2503,17.2567,45500.0
2009-10-16 12:15:00,27.0,27.01,27.0,27.0,5300.0,17.2503,17.2567,17.2503,17.2503,5300.0
2009-10-16 12:20:00,27.0,27.01,27.0,27.01,33600.0,17.2503,17.2567,17.2503,17.2567,33600.0
2009-10-16 12:25:00,27.0,27.01,27.0,27.0,17200.0,17.2503,17.2567,17.2503,17.2503,17200.0
2009-10-16 12:30:00,27.0,27.01,27.0,27.0,14900.0,17.2503,17.2567,17.2503,17.2503,14900.0
2009-10-16 12:35:00,27.0,27.03,26.99,27.0,83300.0,17.2503,17.2695,17.2439,17.2503,83300.0
2009-10-16 12:40:00,27.01,27.03,27.0,27.02,45700.0,17.2567,17.2695,17.2503,17.2631,45700.0
2009-10-16 12:45:00,27.02,27.05,27.01,27.02,50000.0,17.2631,17.2823,17.2567,17.2631,50000.0
2009-10-16 12:50:00,27.01,27.08,27.01,27.06,66700.0,17.2567,17.3014,17.2567,17.2886,66700.0
2009-10-16 12:55:00,27.07,27.07,27.04,27.05,51600.0,17.295,17.295,17.2759,17.2823,51600.0
2009-10-16 13:00:00,27.05,27.06,27.0,27.02,70300.0,17.2823,17.2886,17.2503,17.2631,70300.0
2009-10-16 13:05:00,27.02,27.03,27.0,27.0,90200.0,17.2631,17.2695,17.2503,17.2503,90200.0
2009-10-16 13:10:00,27.0,27.04,27.0,27.04,35200.0,17.2503,17.2759,17.2503,17.2759,35200.0
2009-10-16 13:15:00,27.04,27.05,27.01,27.03,47300.0,17.2759,17.2823,17.2567,17.2695,47300.0
2009-10-16 13:20:00,27.04,27.06,27.04,27.05,18700.0,17.2759,17.2886,17.2759,17.2823,18700.0
2009-10-16 13:25:00,27.04,27.06,27.04,27.06,18000.0,17.2759,17.2886,17.2759,17.2886,18000.0
2009-10-16 13:30:00,27.06,27.07,27.06,27.06,8800.0,17.2886,17.295,17.2886,17.2886,8800.0
2009-10-16 13:35:00,27.06,27.08,27.05,27.05,28300.0,17.2886,17.3014,17.2823,17.2823,28300.0
2009-10-16 13:40:00,27.05,27.07,27.04,27.06,39300.0,17.2823,17.295,17.2759,17.2886,39300.0
2009-10-16 13:45:00,27.07,27.11,27.05,27.1,56300.0,17.295,17.3206,17.2823,17.3142,56300.0
2009-10-16 13:50:00,27.11,27.11,27.05,27.06,43900.0,17.3206,17.3206,17.2823,17.2886,43900.0
2009-10-16 13:55:00,27.05,27.08,27.04,27.05,48100.0,17.2823,17.3014,17.2759,17.2823,48100.0
2009-10-16 14:00:00,27.05,27.09,27.05,27.08,81000.0,17.2823,17.3078,17.2823,17.3014,81000.0
2009-10-16 14:05:00,27.08,27.08,27.04,27.05,54100.0,17.3014,17.3014,17.2759,17.2823,54100.0
2009-10-16 14:10:00,27.05,27.07,27.04,27.05,56800.0,17.2823,17.295,17.2759,17.2823,56800.0
2009-10-16 14:15:00,27.05,27.06,27.04,27.06,89900.0,17.2823,17.2886,17.2759,17.2886,89900.0
2009-10-16 14:20:00,27.06,27.12,27.05,27.12,101800.0,17.2886,17.327,17.2823,17.327,101800.0
2009-10-16 14:25:00,27.12,27.12,27.1,27.11,14300.0,17.327,17.327,17.3142,17.3206,14300.0
2009-10-16 14:30:00,27.1,27.12,27.08,27.11,28600.0,17.3142,17.327,17.3014,17.3206,28600.0
2009-10-16 14:35:00,27.11,27.16,27.11,27.11,49900.0,17.3206,17.3525,17.3206,17.3206,49900.0
2009-10-16 14:40:00,27.11,27.11,27.1,27.1,19000.0,17.3206,17.3206,17.3142,17.3142,19000.0
2009-10-16 14:45:00,27.1,27.13,27.1,27.11,46400.0,17.3142,17.3334,17.3142,17.3206,46400.0
2009-10-16 14:50:00,27.11,27.13,27.11,27.13,30900.0,17.3206,17.3334,17.3206,17.3334,30900.0
2009-10-16 14:55:00,27.12,27.13,27.1,27.1,24200.0,17.327,17.3334,17.3142,17.3142,24200.0
2009-10-16 15:00:00,27.1,27.15,27.1,27.14,97100.0,17.3142,17.3461,17.3142,17.3398,97100.0
2009-10-16 15:05:00,27.15,27.15,27.12,27.14,83300.0,17.3461,17.3461,17.327,17.3398,83300.0
2009-10-16 15:10:00,27.14,27.15,27.13,27.14,69200.0,17.3398,17.3461,17.3334,17.3398,69200.0
2009-10-16 15:15:00,27.15,27.17,27.11,27.11,70400.0,17.3461,17.3589,17.3206,17.3206,70400.0
2009-10-16 15:20:00,27.11,27.15,27.11,27.12,120800.0,17.3206,17.3461,17.3206,17.327,120800.0
2009-10-16 15:25:00,27.11,27.13,27.08,27.12,65400.0,17.3206,17.3334,17.3014,17.327,65400.0
2009-10-16 15:30:00,27.13,27.16,27.11,27.16,62000.0,17.3334,17.3525,17.3206,17.3525,62000.0
2009-10-16 15:35:00,27.16,27.17,27.14,27.14,87300.0,17.3525,17.3589,17.3398,17.3398,87300.0
2009-10-16 15:40:00,27.14,27.21,27.13,27.16,205600.0,17.3398,17.3845,17.3334,17.3525,205600.0
2009-10-16 15:45:00,27.17,27.18,27.13,27.15,127200.0,17.3589,17.3653,17.3334,17.3461,127200.0
2009-10-16 15:50:00,27.14,27.15,27.05,27.14,358200.0,17.3398,17.3461,17.2823,17.3398,358200.0
2009-10-16 15:55:00,27.14,27.19,27.12,27.14,527000.0,17.3398,17.3717,17.327,17.3398,527000.0
2009-10-19 09:30:00,27.14,27.21,27.02,27.14,64700.0,17.3398,17.3845,17.2631,17.3398,64700.0
2009-10-19 09:35:00,27.14,27.15,27.05,27.06,100000.0,17.3398,17.3461,17.2823,17.2886,100000.0
2009-10-19 09:40:00,27.06,27.21,27.05,27.2,114600.0,17.2886,17.3845,17.2823,17.3781,114600.0
2009-10-19 09:45:00,27.2,27.22,27.16,27.18,50800.0,17.3781,17.3909,17.3525,17.3653,50800.0
2009-10-19 09:50:00,27.19,27.19,27.09,27.1,31000.0,17.3717,17.3717,17.3078,17.3142,31000.0
2009-10-19 09:55:00,27.09,27.13,27.09,27.11,100500.0,17.3078,17.3334,17.3078,17.3206,100500.0
2009-10-19 10:00:00,27.11,27.21,27.11,27.2,48200.0,17.3206,17.3845,17.3206,17.3781,48200.0
2009-10-19 10:05:00,27.2,27.26,27.18,27.21,102700.0,17.3781,17.4164,17.3653,17.3845,102700.0
2009-10-19 10:10:00,27.21,27.24,27.19,27.22,105900.0,17.3845,17.4036,17.3717,17.3909,105900.0
2009-10-19 10:15:00,27.21,27.24,27.16,27.21,95400.0,17.3845,17.4036,17.3525,17.3845,95400.0
2009-10-19 10:20:00,27.21,27.35,27.21,27.35,83400.0,17.3845,17.4739,17.3845,17.4739,83400.0
2009-10-19 10:25:00,27.35,27.4,27.35,27.37,72600.0,17.4739,17.5059,17.4739,17.4867,72600.0
2009-10-19 10:30:00,27.38,27.39,27.32,27.33,73700.0,17.4931,17.4995,17.4548,17.4611,73700.0
2009-10-19 10:35:00,27.33,27.39,27.3,27.39,75000.0,17.4611,17.4995,17.442,17.4995,75000.0
2009-10-19 10:40:00,27.38,27.46,27.38,27.46,89600.0,17.4931,17.5442,17.4931,17.5442,89600.0
2009-10-19 10:45:00,27.46,27.47,27.39,27.4,160400.0,17.5442,17.5506,17.4995,17.5059,160400.0
2009-10-19 10:50:00,27.4,27.46,27.35,27.45,161400.0,17.5059,17.5442,17.4739,17.5378,161400.0
2009-10-19 10:55:00,27.46,27.48,27.42,27.43,50600.0,17.5442,17.557,17.5186,17.525,50600.0
2009-10-19 11:00:00,27.43,27.43,27.4,27.4,17900.0,17.525,17.525,17.5059,17.5059,17900.0
2009-10-19 11:05:00,27.4,27.45,27.38,27.38,35000.0,17.5059,17.5378,17.4931,17.4931,35000.0
2009-10-19 11:10:00,27.39,27.39,27.36,27.39,28000.0,17.4995,17.4995,17.4803,17.4995,28000.0
2009-10-19 11:15:00,27.39,27.46,27.38,27.45,53900.0,17.4995,17.5442,17.4931,17.5378,53900.0
2009-10-19 11:20:00,27.45,27.46,27.44,27.45,37200.0,17.5378,17.5442,17.5314,17.5378,37200.0
2009-10-19 11:25:00,27.44,27.5,27.44,27.49,41100.0,17.5314,17.5698,17.5314,17.5634,41100.0
2009-10-19 11:30:00,27.5,27.53,27.49,27.5,63200.0,17.5698,17.5889,17.5634,17.5698,63200.0
2009-10-19 11:35:00,27.5,27.5,27.44,27.46,53800.0,17.5698,17.5698,17.5314,17.5442,53800.0
2009-10-19 11:40:00,27.47,27.48,27.47,27.48,16200.0,17.5506,17.557,17.5506,17.557,16200.0
2009-10-19 11:45:00,27.48,27.5,27.47,27.48,40700.0,17.557,17.5698,17.5506,17.557,40700.0
2009-10-19 11:50:00,27.48,27.52,27.47,27.52,34300.0,17.557,17.5825,17.5506,17.5825,34300.0
2009-10-19 11:55:00,27.51,27.53,27.51,27.53,16400.0,17.5761,17.5889,17.5761,17.5889,16400.0
2009-10-19 12:00:00,27.52,27.53,27.49,27.5,36000.0,17.5825,17.5889,17.5634,17.5698,36000.0
2009-10-19 12:05:00,27.5,27.5,27.47,27.48,25400.0,17.5698,17.5698,17.5506,17.557,25400.0
2009-10-19 12:10:00,27.48,27.52,27.47,27.48,39100.0,17.557,17.5825,17.5506,17.557,39100.0
2009-10-19 12:15:00,27.48,27.5,27.47,27.49,22900.0,17.557,17.5698,17.5506,17.5634,22900.0
2009-10-19 12:20:00,27.5,27.5,27.47,27.47,37400.0,17.5698,17.5698,17.5506,17.5506,37400.0
2009-10-19 12:25:00,27.47,27.48,27.46,27.47,21900.0,17.5506,17.557,17.5442,17.5506,21900.0
2009-10-19 12:30:00,27.46,27.47,27.45,27.45,30200.0,17.5442,17.5506,17.5378,17.5378,30200.0
2009-10-19 12:35:00,27.45,27.51,27.45,27.51,63900.0,17.5378,17.5761,17.5378,17.5761,63900.0
2009-10-19 12:40:00,27.51,27.53,27.5,27.52,41600.0,17.5761,17.5889,17.5698,17.5825,41600.0
2009-10-19 12:45:00,27.52,27.53,27.49,27.5,61000.0,17.5825,17.5889,17.5634,17.5698,61000.0
2009-10-19 12:50:00,27.5,27.5,27.46,27.47,48100.0,17.5698,17.5698,17.5442,17.5506,48100.0
2009-10-19 12:55:00,27.48,27.48,27.41,27.42,45700.0,17.557,17.557,17.5123,17.5186,45700.0
2009-10-19 13:00:00,27.42,27.45,27.41,27.44,65100.0,17.5186,17.5378,17.5123,17.5314,65100.0
2009-10-19 13:05:00,27.44,27.45,27.42,27.45,59400.0,17.5314,17.5378,17.5186,17.5378,59400.0
2009-10-19 13:10:00,27.46,27.46,27.44,27.44,15700.0,17.5442,17.5442,17.5314,17.5314,15700.0
2009-10-19 13:15:00,27.44,27.44,27.41,27.41,54800.0,17.5314,17.5314,17.5123,17.5123,54800.0
2009-10-19 13:20:00,27.42,27.43,27.38,27.39,53300.0,17.5186,17.525,17.4931,17.4995,53300.0
2009-10-19 13:25:00,27.39,27.42,27.36,27.4,75600.0,17.4995,17.5186,17.4803,17.5059,75600.0
2009-10-19 13:30:00,27.41,27.45,27.41,27.43,24800.0,17.5123,17.5378,17.5123,17.525,24800.0
2009-10-19 13:35:00,27.43,27.48,27.43,27.46,71700.0,17.525,17.557,17.525,17.5442,71700.0
2009-10-19 13:40:00,27.47,27.48,27.45,27.45,40100.0,17.5506,17.557,17.5378,17.5378,40100.0
2009-10-19 13:45:00,27.45,27.46,27.44,27.45,77000.0,17.5378,17.5442,17.5314,17.5378,77000.0
2009-10-19 13:50:00,27.46,27.48,27.43,27.44,83300.0,17.5442,17.557,17.525,17.5314,83300.0
2009-10-19 13:55:00,27.43,27.44,27.41,27.42,50100.0,17.525,17.5314,17.5123,17.5186,50100.0
2009-10-19 14:00:00,27.41,27.42,27.39,27.39,22400.0,17.5123,17.5186,17.4995,17.4995,22400.0
2009-10-19 14:05:00,27.4,27.43,27.4,27.4,28700.0,17.5059,17.525,17.5059,17.5059,28700.0
2009-10-19 14:10:00,27.41,27.43,27.4,27.43,27100.0,17.5123,17.525,17.5059,17.525,27100.0
2009-10-19 14:15:00,27.42,27.44,27.42,27.43,17100.0,17.5186,17.5314,17.5186,17.525,17100.0
2009-10-19 14:20:00,27.43,27.45,27.42,27.44,48500.0,17.525,17.5378,17.5186,17.5314,48500.0
2009-10-19 14:25:00,27.44,27.47,27.44,27.47,16100.0,17.5314,17.5506,17.5314,17.5506,16100.0
2009-10-19 14:30:00,27.46,27.5,27.46,27.49,119300.0,17.5442,17.5698,17.5442,17.5634,119300.0
2009-10-19 14:35:00,27.48,27.5,27.4,27.4,61700.0,17.557,17.5698,17.5059,17.5059,61700.0
2009-10-19 14:40:00,27.4,27.41,27.4,27.41,39700.0,17.5059,17.5123,17.5059,17.5123,39700.0
2009-10-19 14:45:00,27.41,27.44,27.4,27.44,45800.0,17.5123,17.5314,17.5059,17.5314,45800.0
2009-10-19 14:50:00,27.44,27.5,27.44,27.48,314800.0,17.5314,17.5698,17.5314,17.557,314800.0
2009-10-19 14:55:00,27.48,27.53,27.48,27.51,67900.0,17.557,17.5889,17.557,17.5761,67900.0
2009-10-19 15:00:00,27.51,27.52,27.49,27.5,73800.0,17.5761,17.5825,17.5634,17.5698,73800.0
2009-10-19 15:05:00,27.51,27.52,27.49,27.5,78200.0,17.5761,17.5825,17.5634,17.5698,78200.0
2009-10-19 15:10:00,27.5,27.52,27.49,27.5,93400.0,17.5698,17.5825,17.5634,17.5698,93400.0
2009-10-19 15:15:00,27.49,27.53,27.48,27.5,126400.0,17.5634,17.5889,17.557,17.5698,126400.0
2009-10-19 15:20:00,27.5,27.51,27.48,27.49,80500.0,17.5698,17.5761,17.557,17.5634,80500.0
2009-10-19 15:25:00,27.49,27.5,27.48,27.49,73700.0,17.5634,17.5698,17.557,17.5634,73700.0
2009-10-19 15:30:00,27.48,27.49,27.47,27.48,73300.0,17.557,17.5634,17.5506,17.557,73300.0
2009-10-19 15:35:00,27.47,27.48,27.44,27.44,151900.0,17.5506,17.557,17.5314,17.5314,151900.0
2009-10-19 15:40:00,27.44,27.49,27.43,27.47,234200.0,17.5314,17.5634,17.525,17.5506,234200.0
2009-10-19 15:45:00,27.47,27.53,27.47,27.53,128000.0,17.5506,17.5889,17.5506,17.5889,128000.0
2009-10-19 15:50:00,27.53,27.53,27.5,27.5,136000.0,17.5889,17.5889,17.5698,17.5698,136000.0
2009-10-19 15:55:00,27.51,27.51,27.5,27.5,262200.0,17.5761,17.5761,17.5698,17.5698,262200.0
2009-10-20 09:30:00,27.48,27.52,27.12,27.16,84100.0,17.557,17.5825,17.327,17.3525,84100.0
2009-10-20 09:35:00,27.15,27.3,27.15,27.18,49300.0,17.3461,17.442,17.3461,17.3653,49300.0
2009-10-20 09:40:00,27.18,27.21,27.14,27.17,56400.0,17.3653,17.3845,17.3398,17.3589,56400.0
2009-10-20 09:45:00,27.17,27.21,27.13,27.17,61900.0,17.3589,17.3845,17.3334,17.3589,61900.0
2009-10-20 09:50:00,27.18,27.18,27.13,27.16,26500.0,17.3653,17.3653,17.3334,17.3525,26500.0
2009-10-20 09:55:00,27.16,27.25,27.14,27.25,78900.0,17.3525,17.41,17.3398,17.41,78900.0
2009-10-20 10:00:00,27.24,27.32,27.24,27.31,49800.0,17.4036,17.4548,17.4036,17.4484,49800.0
2009-10-20 10:05:00,27.3,27.35,27.3,27.33,37700.0,17.442,17.4739,17.442,17.4611,37700.0
2009-10-20 10:10:00,27.32,27.38,27.29,27.3,89700.0,17.4548,17.4931,17.4356,17.442,89700.0
2009-10-20 10:15:00,27.3,27.32,27.25,27.26,67200.0,17.442,17.4548,17.41,17.4164,67200.0
2009-10-20 10:20:00,27.26,27.32,27.25,27.32,33300.0,17.4164,17.4548,17.41,17.4548,33300.0
2009-10-20 10:25:00,27.31,27.35,27.31,27.34,30200.0,17.4484,17.4739,17.4484,17.4675,30200.0
2009-10-20 10:30:00,27.35,27.39,27.35,27.36,39400.0,17.4739,17.4995,17.4739,17.4803,39400.0
2009-10-20 10:35:00,27.37,27.41,27.35,27.38,64700.0,17.4867,17.5123,17.4739,17.4931,64700.0
2009-10-20 10:40:00,27.38,27.41,27.38,27.4,47300.0,17.4931,17.5123,17.4931,17.5059,47300.0
2009-10-20 10:45:00,27.39,27.4,27.38,27.38,33100.0,17.4995,17.5059,17.4931,17.4931,33100.0
2009-10-20 10:50:00,27.38,27.4,27.37,27.37,41000.0,17.4931,17.5059,17.4867,17.4867,41000.0
2009-10-20 10:55:00,27.37,27.38,27.37,27.38,24800.0,17.4867,17.4931,17.4867,17.4931,24800.0
2009-10-20 11:00:00,27.38,27.4,27.33,27.33,87000.0,17.4931,17.5059,17.4611,17.4611,87000.0
2009-10-20 11:05:00,27.33,27.34,27.31,27.31,16300.0,17.4611,17.4675,17.4484,17.4484,16300.0
2009-10-20 11:10:00,27.31,27.32,27.29,27.31,40700.0,17.4484,17.4548,17.4356,17.4484,40700.0
2009-10-20 11:15:00,27.32,27.39,27.32,27.38,21500.0,17.4548,17.4995,17.4548,17.4931,21500.0
2009-10-20 11:20:00,27.38,27.43,27.38,27.4,26300.0,17.4931,17.525,17.4931,17.5059,26300.0
2009-10-20 11:25:00,27.4,27.4,27.33,27.35,29700.0,17.5059,17.5059,17.4611,17.4739,29700.0
2009-10-20 11:30:00,27.36,27.36,27.29,27.3,39500.0,17.4803,17.4803,17.4356,17.442,39500.0
2009-10-20 11:35:00,27.29,27.3,27.26,27.26,38000.0,17.4356,17.442,17.4164,17.4164,38000.0
2009-10-20 11:40:00,27.26,27.29,27.26,27.28,58300.0,17.4164,17.4356,17.4164,17.4292,58300.0
2009-10-20 11:45:00,27.29,27.33,27.27,27.32,54900.0,17.4356,17.4611,17.4228,17.4548,54900.0
2009-10-20 11:50:00,27.32,27.33,27.3,27.3,69600.0,17.4548,17.4611,17.442,17.442,69600.0
2009-10-20 11:55:00,27.31,27.31,27.28,27.29,28800.0,17.4484,17.4484,17.4292,17.4356,28800.0
2009-10-20 12:00:00,27.3,27.31,27.28,27.3,58900.0,17.442,17.4484,17.4292,17.442,58900.0
2009-10-20 12:05:00,27.3,27.33,27.29,27.3,80000.0,17.442,17.4611,17.4356,17.442,80000.0
2009-10-20 12:10:00,27.3,27.31,27.29,27.3,18000.0,17.442,17.4484,17.4356,17.442,18000.0
2009-10-20 12:15:00,27.29,27.3,27.29,27.29,20000.0,17.4356,17.442,17.4356,17.4356,20000.0
2009-10-20 12:20:00,27.3,27.3,27.29,27.3,24500.0,17.442,17.442,17.4356,17.442,24500.0
2009-10-20 12:25:00,27.3,27.32,27.3,27.31,29400.0,17.442,17.4548,17.442,17.4484,29400.0
2009-10-20 12:30:00,27.31,27.32,27.28,27.3,91400.0,17.4484,17.4548,17.4292,17.442,91400.0
2009-10-20 12:35:00,27.3,27.31,27.26,27.26,33900.0,17.442,17.4484,17.4164,17.4164,33900.0
2009-10-20 12:40:00,27.26,27.27,27.26,27.26,19200.0,17.4164,17.4228,17.4164,17.4164,19200.0
2009-10-20 12:45:00,27.27,27.28,27.26,27.28,28400.0,17.4228,17.4292,17.4164,17.4292,28400.0
2009-10-20 12:50:00,27.27,27.29,27.27,27.28,66700.0,17.4228,17.4356,17.4228,17.4292,66700.0
2009-10-20 12:55:00,27.28,27.29,27.28,27.29,27000.0,17.4292,17.4356,17.4292,17.4356,27000.0
2009-10-20 13:00:00,27.29,27.31,27.28,27.3,49900.0,17.4356,17.4484,17.4292,17.442,49900.0
2009-10-20 13:05:00,27.3,27.3,27.29,27.29,28500.0,17.442,17.442,17.4356,17.4356,28500.0
2009-10-20 13:10:00,27.29,27.31,27.29,27.3,16800.0,17.4356,17.4484,17.4356,17.442,16800.0
2009-10-20 13:15:00,27.31,27.31,27.3,27.3,12600.0,17.4484,17.4484,17.442,17.442,12600.0
2009-10-20 13:20:00,27.3,27.31,27.3,27.31,23900.0,17.442,17.4484,17.442,17.4484,23900.0
2009-10-20 13:25:00,27.3,27.33,27.3,27.31,58700.0,17.442,17.4611,17.442,17.4484,58700.0
2009-10-20 13:30:00,27.32,27.32,27.3,27.31,22400.0,17.4548,17.4548,17.442,17.4484,22400.0
2009-10-20 13:35:00,27.3,27.31,27.3,27.3,19500.0,17.442,17.4484,17.442,17.442,19500.0
2009-10-20 13:40:00,27.3,27.31,27.3,27.3,13900.0,17.442,17.4484,17.442,17.442,13900.0
2009-10-20 13:45:00,27.3,27.31,27.3,27.31,27800.0,17.442,17.4484,17.442,17.4484,27800.0
2009-10-20 13:50:00,27.3,27.32,27.28,27.32,66000.0,17.442,17.4548,17.4292,17.4548,66000.0
2009-10-20 13:55:00,27.32,27.32,27.27,27.27,46500.0,17.4548,17.4548,17.4228,17.4228,46500.0
2009-10-20 14:00:00,27.26,27.26,27.22,27.23,40600.0,17.4164,17.4164,17.3909,17.3973,40600.0
2009-10-20 14:05:00,27.23,27.25,27.22,27.24,26900.0,17.3973,17.41,17.3909,17.4036,26900.0
2009-10-20 14:10:00,27.25,27.26,27.24,27.26,23100.0,17.41,17.4164,17.4036,17.4164,23100.0
2009-10-20 14:15:00,27.25,27.27,27.25,27.27,31800.0,17.41,17.4228,17.41,17.4228,31800.0
2009-10-20 14:20:00,27.26,27.27,27.26,27.27,15500.0,17.4164,17.4228,17.4164,17.4228,15500.0
2009-10-20 14:25:00,27.26,27.3,27.24,27.29,79900.0,17.4164,17.442,17.4036,17.4356,79900.0
2009-10-20 14:30:00,27.28,27.31,27.26,27.31,41500.0,17.4292,17.4484,17.4164,17.4484,41500.0
2009-10-20 14:35:00,27.3,27.33,27.29,27.33,30900.0,17.442,17.4611,17.4356,17.4611,30900.0
2009-10-20 14:40:00,27.33,27.33,27.29,27.3,42700.0,17.4611,17.4611,17.4356,17.442,42700.0
2009-10-20 14:45:00,27.3,27.32,27.3,27.31,36200.0,17.442,17.4548,17.442,17.4484,36200.0
2009-10-20 14:50:00,27.32,27.34,27.31,27.33,94600.0,17.4548,17.4675,17.4484,17.4611,94600.0
2009-10-20 14:55:00,27.32,27.34,27.31,27.33,32700.0,17.4548,17.4675,17.4484,17.4611,32700.0
2009-10-20 15:00:00,27.34,27.35,27.33,27.35,34900.0,17.4675,17.4739,17.4611,17.4739,34900.0
2009-10-20 15:05:00,27.35,27.36,27.33,27.34,55100.0,17.4739,17.4803,17.4611,17.4675,55100.0
2009-10-20 15:10:00,27.33,27.34,27.32,27.33,47800.0,17.4611,17.4675,17.4548,17.4611,47800.0
2009-10-20 15:15:00,27.33,27.33,27.31,27.31,46800.0,17.4611,17.4611,17.4484,17.4484,46800.0
2009-10-20 15:20:00,27.32,27.32,27.29,27.29,83800.0,17.4548,17.4548,17.4356,17.4356,83800.0
2009-10-20 15:25:00,27.29,27.36,27.29,27.36,88100.0,17.4356,17.4803,17.4356,17.4803,88100.0
2009-10-20 15:30:00,27.36,27.37,27.34,27.35,60500.0,17.4803,17.4867,17.4675,17.4739,60500.0
2009-10-20 15:35:00,27.34,27.36,27.34,27.34,71700.0,17.4675,17.4803,17.4675,17.4675,71700.0
2009-10-20 15:40:00,27.35,27.39,27.34,27.39,128100.0,17.4739,17.4995,17.4675,17.4995,128100.0
2009-10-20 15:45:00,27.39,27.42,27.37,27.41,120800.0,17.4995,17.5186,17.4867,17.5123,120800.0
2009-10-20 15:50:00,27.41,27.41,27.38,27.38,87800.0,17.5123,17.5123,17.4931,17.4931,87800.0
2009-10-20 15:55:00,27.38,27.39,27.38,27.39,140000.0,17.4931,17.4995,17.4931,17.4995,140000.0
2009-10-21 09:30:00,27.43,27.52,27.33,27.33,172600.0,17.525,17.5825,17.4611,17.4611,172600.0
2009-10-21 09:35:00,27.33,27.44,27.33,27.4,54200.0,17.4611,17.5314,17.4611,17.5059,54200.0
2009-10-21 09:40:00,27.4,27.5,27.4,27.5,58400.0,17.5059,17.5698,17.5059,17.5698,58400.0
2009-10-21 09:45:00,27.5,27.5,27.48,27.48,26500.0,17.5698,17.5698,17.557,17.557,26500.0
2009-10-21 09:50:00,27.48,27.6,27.47,27.6,86500.0,17.557,17.6337,17.5506,17.6337,86500.0
2009-10-21 09:55:00,27.6,27.63,27.59,27.63,31300.0,17.6337,17.6528,17.6273,17.6528,31300.0
2009-10-21 10:00:00,27.62,27.65,27.58,27.58,64800.0,17.6464,17.6656,17.6209,17.6209,64800.0
2009-10-21 10:05:00,27.58,27.58,27.53,27.53,54800.0,17.6209,17.6209,17.5889,17.5889,54800.0
2009-10-21 10:10:00,27.54,27.59,27.53,27.57,53100.0,17.5953,17.6273,17.5889,17.6145,53100.0
2009-10-21 10:15:00,27.58,27.66,27.57,27.64,51700.0,17.6209,17.672,17.6145,17.6592,51700.0
2009-10-21 10:20:00,27.64,27.65,27.62,27.64,29100.0,17.6592,17.6656,17.6464,17.6592,29100.0
2009-10-21 10:25:00,27.64,27.66,27.63,27.64,67700.0,17.6592,17.672,17.6528,17.6592,67700.0
2009-10-21 10:30:00,27.64,27.66,27.64,27.65,46900.0,17.6592,17.672,17.6592,17.6656,46900.0
2009-10-21 10:35:00,27.65,27.72,27.65,27.68,72700.0,17.6656,17.7103,17.6656,17.6848,72700.0
2009-10-21 10:40:00,27.68,27.72,27.68,27.69,88700.0,17.6848,17.7103,17.6848,17.6912,88700.0
2009-10-21 10:45:00,27.69,27.7,27.66,27.68,38900.0,17.6912,17.6975,17.672,17.6848,38900.0
2009-10-21 10:50:00,27.68,27.68,27.64,27.64,70600.0,17.6848,17.6848,17.6592,17.6592,70600.0
2009-10-21 10:55:00,27.64,27.65,27.6,27.61,54100.0,17.6592,17.6656,17.6337,17.64,54100.0
2009-10-21 11:00:00,27.6,27.61,27.59,27.59,24500.0,17.6337,17.64,17.6273,17.6273,24500.0
2009-10-21 11:05:00,27.59,27.65,27.58,27.64,102700.0,17.6273,17.6656,17.6209,17.6592,102700.0
2009-10-21 11:10:00,27.64,27.65,27.6,27.64,50100.0,17.6592,17.6656,17.6337,17.6592,50100.0
2009-10-21 11:15:00,27.64,27.65,27.63,27.63,54800.0,17.6592,17.6656,17.6528,17.6528,54800.0
2009-10-21 11:20:00,27.64,27.64,27.58,27.59,34300.0,17.6592,17.6592,17.6209,17.6273,34300.0
2009-10-21 11:25:00,27.59,27.6,27.55,27.55,64500.0,17.6273,17.6337,17.6017,17.6017,64500.0
2009-10-21 11:30:00,27.55,27.56,27.52,27.52,34000.0,17.6017,17.6081,17.5825,17.5825,34000.0
2009-10-21 11:35:00,27.52,27.53,27.5,27.5,31500.0,17.5825,17.5889,17.5698,17.5698,31500.0
2009-10-21 11:40:00,27.5,27.5,27.45,27.45,75800.0,17.5698,17.5698,17.5378,17.5378,75800.0
2009-10-21 11:45:00,27.45,27.48,27.45,27.48,35600.0,17.5378,17.557,17.5378,17.557,35600.0
2009-10-21 11:50:00,27.48,27.49,27.47,27.49,32100.0,17.557,17.5634,17.5506,17.5634,32100.0
2009-10-21 11:55:00,27.49,27.49,27.44,27.46,55400.0,17.5634,17.5634,17.5314,17.5442,55400.0
2009-10-21 12:00:00,27.45,27.52,27.45,27.48,45100.0,17.5378,17.5825,17.5378,17.557,45100.0
2009-10-21 12:05:00,27.47,27.48,27.42,27.47,40000.0,17.5506,17.557,17.5186,17.5506,40000.0
2009-10-21 12:10:00,27.47,27.49,27.45,27.45,35000.0,17.5506,17.5634,17.5378,17.5378,35000.0
2009-10-21 12:15:00,27.45,27.51,27.43,27.51,65200.0,17.5378,17.5761,17.525,17.5761,65200.0
2009-10-21 12:20:00,27.51,27.53,27.49,27.5,31200.0,17.5761,17.5889,17.5634,17.5698,31200.0
2009-10-21 12:25:00,27.5,27.55,27.49,27.55,32400.0,17.5698,17.6017,17.5634,17.6017,32400.0
2009-10-21 12:30:00,27.55,27.57,27.54,27.55,25900.0,17.6017,17.6145,17.5953,17.6017,25900.0
2009-10-21 12:35:00,27.55,27.56,27.53,27.54,20500.0,17.6017,17.6081,17.5889,17.5953,20500.0
2009-10-21 12:40:00,27.53,27.55,27.53,27.54,21900.0,17.5889,17.6017,17.5889,17.5953,21900.0
2009-10-21 12:45:00,27.54,27.55,27.53,27.55,29200.0,17.5953,17.6017,17.5889,17.6017,29200.0
2009-10-21 12:50:00,27.55,27.55,27.5,27.53,13200.0,17.6017,17.6017,17.5698,17.5889,13200.0
2009-10-21 12:55:00,27.53,27.53,27.51,27.51,10600.0,17.5889,17.5889,17.5761,17.5761,10600.0
2009-10-21 13:00:00,27.52,27.54,27.51,27.54,52100.0,17.5825,17.5953,17.5761,17.5953,52100.0
2009-10-21 13:05:00,27.54,27.55,27.53,27.55,14400.0,17.5953,17.6017,17.5889,17.6017,14400.0
2009-10-21 13:10:00,27.55,27.55,27.54,27.55,19900.0,17.6017,17.6017,17.5953,17.6017,19900.0
2009-10-21 13:15:00,27.55,27.55,27.54,27.55,13000.0,17.6017,17.6017,17.5953,17.6017,13000.0
2009-10-21 13:20:00,27.54,27.55,27.54,27.54,8700.0,17.5953,17.6017,17.5953,17.5953,8700.0
2009-10-21 13:25:00,27.55,27.55,27.54,27.55,7400.0,17.6017,17.6017,17.5953,17.6017,7400.0
2009-10-21 13:30:00,27.55,27.55,27.52,27.52,47900.0,17.6017,17.6017,17.5825,17.5825,47900.0
2009-10-21 13:35:00,27.52,27.54,27.52,27.53,47300.0,17.5825,17.5953,17.5825,17.5889,47300.0
2009-10-21 13:40:00,27.53,27.54,27.53,27.53,7000.0,17.5889,17.5953,17.5889,17.5889,7000.0
2009-10-21 13:45:00,27.54,27.54,27.51,27.52,19000.0,17.5953,17.5953,17.5761,17.5825,19000.0
2009-10-21 13:50:00,27.51,27.53,27.5,27.51,42000.0,17.5761,17.5889,17.5698,17.5761,42000.0
2009-10-21 13:55:00,27.51,27.51,27.48,27.49,36800.0,17.5761,17.5761,17.557,17.5634,36800.0
2009-10-21 14:00:00,27.48,27.5,27.46,27.49,30000.0,17.557,17.5698,17.5442,17.5634,30000.0
2009-10-21 14:05:00,27.49,27.54,27.49,27.53,31100.0,17.5634,17.5953,17.5634,17.5889,31100.0
2009-10-21 14:10:00,27.53,27.53,27.48,27.5,43300.0,17.5889,17.5889,17.557,17.5698,43300.0
2009-10-21 14:15:00,27.5,27.5,27.47,27.5,25500.0,17.5698,17.5698,17.5506,17.5698,25500.0
2009-10-21 14:20:00,27.5,27.5,27.47,27.5,25800.0,17.5698,17.5698,17.5506,17.5698,25800.0
2009-10-21 14:25:00,27.51,27.52,27.49,27.49,20100.0,17.5761,17.5825,17.5634,17.5634,20100.0
2009-10-21 14:30:00,27.5,27.51,27.48,27.48,33100.0,17.5698,17.5761,17.557,17.557,33100.0
2009-10-21 14:35:00,27.47,27.51,27.47,27.51,52800.0,17.5506,17.5761,17.5506,17.5761,52800.0
2009-10-21 14:40:00,27.5,27.51,27.5,27.51,32000.0,17.5698,17.5761,17.5698,17.5761,32000.0
2009-10-21 14:45:00,27.51,27.54,27.5,27.51,38900.0,17.5761,17.5953,17.5698,17.5761,38900.0
2009-10-21 14:50:00,27.52,27.54,27.5,27.52,29800.0,17.5825,17.5953,17.5698,17.5825,29800.0
2009-10-21 14:55:00,27.52,27.54,27.52,27.52,34400.0,17.5825,17.5953,17.5825,17.5825,34400.0
2009-10-21 15:00:00,27.52,27.53,27.48,27.49,60300.0,17.5825,17.5889,17.557,17.5634,60300.0
2009-10-21 15:05:00,27.49,27.53,27.48,27.5,45200.0,17.5634,17.5889,17.557,17.5698,45200.0
2009-10-21 15:10:00,27.5,27.53,27.49,27.52,57000.0,17.5698,17.5889,17.5634,17.5825,57000.0
2009-10-21 15:15:00,27.51,27.56,27.51,27.54,144200.0,17.5761,17.6081,17.5761,17.5953,144200.0
2009-10-21 15:20:00,27.54,27.54,27.42,27.46,164100.0,17.5953,17.5953,17.5186,17.5442,164100.0
2009-10-21 15:25:00,27.46,27.46,27.37,27.38,80600.0,17.5442,17.5442,17.4867,17.4931,80600.0
2009-10-21 15:30:00,27.38,27.39,27.26,27.27,102200.0,17.4931,17.4995,17.4164,17.4228,102200.0
2009-10-21 15:35:00,27.28,27.28,27.23,27.27,109200.0,17.4292,17.4292,17.3973,17.4228,109200.0
2009-10-21 15:40:00,27.28,27.28,27.18,27.18,106600.0,17.4292,17.4292,17.3653,17.3653,106600.0
2009-10-21 15:45:00,27.19,27.23,27.18,27.19,100400.0,17.3717,17.3973,17.3653,17.3717,100400.0
2009-10-21 15:50:00,27.19,27.24,27.19,27.19,91800.0,17.3717,17.4036,17.3717,17.3717,91800.0
2009-10-21 15:55:00,27.2,27.2,27.16,27.16,148300.0,17.3781,17.3781,17.3525,17.3525,148300.0
2009-10-22 09:30:00,27.43,27.44,27.28,27.33,121700.0,17.525,17.5314,17.4292,17.4611,121700.0
2009-10-22 09:35:00,27.33,27.34,27.24,27.25,34600.0,17.4611,17.4675,17.4036,17.41,34600.0
2009-10-22 09:40:00,27.24,27.28,27.2,27.21,45400.0,17.4036,17.4292,17.3781,17.3845,45400.0
2009-10-22 09:45:00,27.21,27.27,27.13,27.13,60500.0,17.3845,17.4228,17.3334,17.3334,60500.0
2009-10-22 09:50:00,27.14,27.17,27.1,27.14,48900.0,17.3398,17.3589,17.3142,17.3398,48900.0
2009-10-22 09:55:00,27.14,27.18,27.12,27.16,34900.0,17.3398,17.3653,17.327,17.3525,34900.0
2009-10-22 10:00:00,27.17,27.2,27.1,27.19,83100.0,17.3589,17.3781,17.3142,17.3717,83100.0
2009-10-22 10:05:00,27.19,27.25,27.15,27.24,37900.0,17.3717,17.41,17.3461,17.4036,37900.0
2009-10-22 10:10:00,27.24,27.24,27.15,27.16,35000.0,17.4036,17.4036,17.3461,17.3525,35000.0
2009-10-22 10:15:00,27.17,27.18,27.12,27.12,69000.0,17.3589,17.3653,17.327,17.327,69000.0
2009-10-22 10:20:00,27.13,27.18,27.12,27.17,82000.0,17.3334,17.3653,17.327,17.3589,82000.0
2009-10-22 10:25:00,27.18,27.19,27.16,27.17,37900.0,17.3653,17.3717,17.3525,17.3589,37900.0
2009-10-22 10:30:00,27.17,27.23,27.16,27.23,113000.0,17.3589,17.3973,17.3525,17.3973,113000.0
2009-10-22 10:35:00,27.23,27.31,27.23,27.3,36700.0,17.3973,17.4484,17.3973,17.442,36700.0
2009-10-22 10:40:00,27.3,27.32,27.26,27.27,38600.0,17.442,17.4548,17.4164,17.4228,38600.0
2009-10-22 10:45:00,27.27,27.27,27.23,27.24,14100.0,17.4228,17.4228,17.3973,17.4036,14100.0
2009-10-22 10:50:00,27.23,27.28,27.23,27.28,33200.0,17.3973,17.4292,17.3973,17.4292,33200.0
2009-10-22 10:55:00,27.27,27.3,27.26,27.26,55900.0,17.4228,17.442,17.4164,17.4164,55900.0
2009-10-22 11:00:00,27.26,27.26,27.22,27.22,34100.0,17.4164,17.4164,17.3909,17.3909,34100.0
2009-10-22 11:05:00,27.23,27.27,27.2,27.27,96600.0,17.3973,17.4228,17.3781,17.4228,96600.0
2009-10-22 11:10:00,27.27,27.3,27.27,27.3,19100.0,17.4228,17.442,17.4228,17.442,19100.0
2009-10-22 11:15:00,27.29,27.3,27.23,27.23,23200.0,17.4356,17.442,17.3973,17.3973,23200.0
2009-10-22 11:20:00,27.23,27.23,27.21,27.21,8800.0,17.3973,17.3973,17.3845,17.3845,8800.0
2009-10-22 11:25:00,27.22,27.26,27.21,27.25,47400.0,17.3909,17.4164,17.3845,17.41,47400.0
2009-10-22 11:30:00,27.25,27.27,27.24,27.26,68400.0,17.41,17.4228,17.4036,17.4164,68400.0
2009-10-22 11:35:00,27.26,27.26,27.24,27.25,28500.0,17.4164,17.4164,17.4036,17.41,28500.0
2009-10-22 11:40:00,27.25,27.29,27.24,27.28,30300.0,17.41,17.4356,17.4036,17.4292,30300.0
2009-10-22 11:45:00,27.28,27.31,27.25,27.28,43500.0,17.4292,17.4484,17.41,17.4292,43500.0
2009-10-22 11:50:00,27.28,27.28,27.22,27.24,29200.0,17.4292,17.4292,17.3909,17.4036,29200.0
2009-10-22 11:55:00,27.24,27.25,27.24,27.25,29000.0,17.4036,17.41,17.4036,17.41,29000.0
2009-10-22 12:00:00,27.24,27.25,27.24,27.25,12100.0,17.4036,17.41,17.4036,17.41,12100.0
2009-10-22 12:05:00,27.25,27.25,27.24,27.25,13300.0,17.41,17.41,17.4036,17.41,13300.0
2009-10-22 12:10:00,27.25,27.26,27.24,27.26,22200.0,17.41,17.4164,17.4036,17.4164,22200.0
2009-10-22 12:15:00,27.26,27.26,27.22,27.22,33200.0,17.4164,17.4164,17.3909,17.3909,33200.0
2009-10-22 12:20:00,27.23,27.23,27.19,27.19,42600.0,17.3973,17.3973,17.3717,17.3717,42600.0
2009-10-22 12:25:00,27.19,27.2,27.18,27.2,20600.0,17.3717,17.3781,17.3653,17.3781,20600.0
2009-10-22 12:30:00,27.2,27.22,27.2,27.22,22600.0,17.3781,17.3909,17.3781,17.3909,22600.0
2009-10-22 12:35:00,27.22,27.23,27.21,27.22,10100.0,17.3909,17.3973,17.3845,17.3909,10100.0
2009-10-22 12:40:00,27.23,27.24,27.23,27.24,6700.0,17.3973,17.4036,17.3973,17.4036,6700.0
2009-10-22 12:45:00,27.23,27.29,27.23,27.27,30500.0,17.3973,17.4356,17.3973,17.4228,30500.0
2009-10-22 12:50:00,27.27,27.32,27.26,27.32,55800.0,17.4228,17.4548,17.4164,17.4548,55800.0
2009-10-22 12:55:00,27.32,27.33,27.3,27.3,59500.0,17.4548,17.4611,17.442,17.442,59500.0
2009-10-22 13:00:00,27.3,27.33,27.3,27.31,23500.0,17.442,17.4611,17.442,17.4484,23500.0
2009-10-22 13:05:00,27.31,27.31,27.29,27.29,21500.0,17.4484,17.4484,17.4356,17.4356,21500.0
2009-10-22 13:10:00,27.29,27.32,27.28,27.29,33500.0,17.4356,17.4548,17.4292,17.4356,33500.0
2009-10-22 13:15:00,27.29,27.3,27.27,27.28,16600.0,17.4356,17.442,17.4228,17.4292,16600.0
2009-10-22 13:20:00,27.29,27.29,27.28,27.28,13000.0,17.4356,17.4356,17.4292,17.4292,13000.0
2009-10-22 13:25:00,27.28,27.3,27.27,27.3,30000.0,17.4292,17.442,17.4228,17.442,30000.0
2009-10-22 13:30:00,27.3,27.33,27.28,27.33,28000.0,17.442,17.4611,17.4292,17.4611,28000.0
2009-10-22 13:35:00,27.33,27.34,27.3,27.31,20900.0,17.4611,17.4675,17.442,17.4484,20900.0
2009-10-22 13:40:00,27.3,27.31,27.3,27.3,9400.0,17.442,17.4484,17.442,17.442,9400.0
2009-10-22 13:45:00,27.3,27.32,27.3,27.3,33700.0,17.442,17.4548,17.442,17.442,33700.0
2009-10-22 13:50:00,27.31,27.32,27.29,27.3,36700.0,17.4484,17.4548,17.4356,17.442,36700.0
2009-10-22 13:55:00,27.3,27.3,27.29,27.3,13200.0,17.442,17.442,17.4356,17.442,13200.0
2009-10-22 14:00:00,27.29,27.32,27.29,27.31,16200.0,17.4356,17.4548,17.4356,17.4484,16200.0
2009-10-22 14:05:00,27.32,27.33,27.31,27.33,24900.0,17.4548,17.4611,17.4484,17.4611,24900.0
2009-10-22 14:10:00,27.33,27.35,27.32,27.35,16700.0,17.4611,17.4739,17.4548,17.4739,16700.0
2009-10-22 14:15:00,27.34,27.41,27.34,27.38,60700.0,17.4675,17.5123,17.4675,17.4931,60700.0
2009-10-22 14:20:00,27.38,27.42,27.37,27.42,27700.0,17.4931,17.5186,17.4867,17.5186,27700.0
2009-10-22 14:25:00,27.43,27.43,27.42,27.42,15300.0,17.525,17.525,17.5186,17.5186,15300.0
2009-10-22 14:30:00,27.43,27.44,27.42,27.42,28800.0,17.525,17.5314,17.5186,17.5186,28800.0
2009-10-22 14:35:00,27.43,27.44,27.42,27.43,50500.0,17.525,17.5314,17.5186,17.525,50500.0
2009-10-22 14:40:00,27.42,27.44,27.42,27.44,25200.0,17.5186,17.5314,17.5186,17.5314,25200.0
2009-10-22 14:45:00,27.44,27.44,27.43,27.43,15100.0,17.5314,17.5314,17.525,17.525,15100.0
2009-10-22 14:50:00,27.44,27.44,27.42,27.43,51800.0,17.5314,17.5314,17.5186,17.525,51800.0
2009-10-22 14:55:00,27.43,27.47,27.43,27.47,60500.0,17.525,17.5506,17.525,17.5506,60500.0
2009-10-22 15:00:00,27.47,27.5,27.46,27.49,44300.0,17.5506,17.5698,17.5442,17.5634,44300.0
2009-10-22 15:05:00,27.49,27.5,27.46,27.47,27500.0,17.5634,17.5698,17.5442,17.5506,27500.0
2009-10-22 15:10:00,27.47,27.48,27.46,27.48,15500.0,17.5506,17.557,17.5442,17.557,15500.0
2009-10-22 15:15:00,27.48,27.51,27.47,27.5,50600.0,17.557,17.5761,17.5506,17.5698,50600.0
2009-10-22 15:20:00,27.51,27.55,27.5,27.55,71100.0,17.5761,17.6017,17.5698,17.6017,71100.0
2009-10-22 15:25:00,27.55,27.55,27.52,27.53,39200.0,17.6017,17.6017,17.5825,17.5889,39200.0
2009-10-22 15:30:00,27.53,27.53,27.49,27.5,61300.0,17.5889,17.5889,17.5634,17.5698,61300.0
2009-10-22 15:35:00,27.51,27.51,27.46,27.48,58800.0,17.5761,17.5761,17.5442,17.557,58800.0
2009-10-22 15:40:00,27.48,27.52,27.47,27.52,127500.0,17.557,17.5825,17.5506,17.5825,127500.0
2009-10-22 15:45:00,27.52,27.56,27.52,27.56,96100.0,17.5825,17.6081,17.5825,17.6081,96100.0
2009-10-22 15:50:00,27.56,27.58,27.51,27.51,209900.0,17.6081,17.6209,17.5761,17.5761,209900.0
2009-10-22 15:55:00,27.51,27.52,27.5,27.51,186900.0,17.5761,17.5825,17.5698,17.5761,186900.0
2009-10-23 09:30:00,27.53,27.59,27.46,27.5,243600.0,17.5889,17.6273,17.5442,17.5698,243600.0
2009-10-23 09:35:00,27.5,27.51,27.34,27.46,42800.0,17.5698,17.5761,17.4675,17.5442,42800.0
2009-10-23 09:40:00,27.43,27.44,27.37,27.38,27500.0,17.525,17.5314,17.4867,17.4931,27500.0
2009-10-23 09:45:00,27.37,27.42,27.34,27.41,57500.0,17.4867,17.5186,17.4675,17.5123,57500.0
2009-10-23 09:50:00,27.41,27.47,27.4,27.45,25800.0,17.5123,17.5506,17.5059,17.5378,25800.0
2009-10-23 09:55:00,27.45,27.49,27.42,27.49,34500.0,17.5378,17.5634,17.5186,17.5634,34500.0
2009-10-23 10:00:00,27.5,27.57,27.43,27.43,101800.0,17.5698,17.6145,17.525,17.525,101800.0
2009-10-23 10:05:00,27.43,27.44,27.41,27.44,68500.0,17.525,17.5314,17.5123,17.5314,68500.0
2009-10-23 10:10:00,27.44,27.44,27.4,27.41,94400.0,17.5314,17.5314,17.5059,17.5123,94400.0
2009-10-23 10:15:00,27.41,27.45,27.4,27.45,38600.0,17.5123,17.5378,17.5059,17.5378,38600.0
2009-10-23 10:20:00,27.44,27.47,27.43,27.46,27200.0,17.5314,17.5506,17.525,17.5442,27200.0
2009-10-23 10:25:00,27.47,27.51,27.47,27.51,61100.0,17.5506,17.5761,17.5506,17.5761,61100.0
2009-10-23 10:30:00,27.51,27.51,27.43,27.44,95400.0,17.5761,17.5761,17.525,17.5314,95400.0
2009-10-23 10:35:00,27.44,27.49,27.43,27.49,48600.0,17.5314,17.5634,17.525,17.5634,48600.0
2009-10-23 10:40:00,27.48,27.48,27.42,27.42,21400.0,17.557,17.557,17.5186,17.5186,21400.0
2009-10-23 10:45:00,27.43,27.43,27.4,27.42,47900.0,17.525,17.525,17.5059,17.5186,47900.0
2009-10-23 10:50:00,27.41,27.42,27.32,27.32,50300.0,17.5123,17.5186,17.4548,17.4548,50300.0
2009-10-23 10:55:00,27.32,27.33,27.25,27.27,47300.0,17.4548,17.4611,17.41,17.4228,47300.0
2009-10-23 11:00:00,27.26,27.29,27.26,27.28,19900.0,17.4164,17.4356,17.4164,17.4292,19900.0
2009-10-23 11:05:00,27.28,27.33,27.26,27.27,30000.0,17.4292,17.4611,17.4164,17.4228,30000.0
2009-10-23 11:10:00,27.27,27.28,27.2,27.2,33200.0,17.4228,17.4292,17.3781,17.3781,33200.0
2009-10-23 11:15:00,27.21,27.21,27.11,27.12,35100.0,17.3845,17.3845,17.3206,17.327,35100.0
2009-10-23 11:20:00,27.12,27.19,27.12,27.18,48900.0,17.327,17.3717,17.327,17.3653,48900.0
2009-10-23 11:25:00,27.18,27.22,27.17,27.21,34900.0,17.3653,17.3909,17.3589,17.3845,34900.0
2009-10-23 11:30:00,27.21,27.21,27.16,27.17,29300.0,17.3845,17.3845,17.3525,17.3589,29300.0
2009-10-23 11:35:00,27.17,27.26,27.17,27.26,47600.0,17.3589,17.4164,17.3589,17.4164,47600.0
2009-10-23 11:40:00,27.26,27.27,27.25,27.26,11600.0,17.4164,17.4228,17.41,17.4164,11600.0
2009-10-23 11:45:00,27.27,27.27,27.23,27.26,22100.0,17.4228,17.4228,17.3973,17.4164,22100.0
2009-10-23 11:50:00,27.26,27.32,27.26,27.3,29400.0,17.4164,17.4548,17.4164,17.442,29400.0
2009-10-23 11:55:00,27.3,27.32,27.27,27.31,36600.0,17.442,17.4548,17.4228,17.4484,36600.0
2009-10-23 12:00:00,27.3,27.34,27.3,27.32,35300.0,17.442,17.4675,17.442,17.4548,35300.0
2009-10-23 12:05:00,27.33,27.34,27.31,27.33,35800.0,17.4611,17.4675,17.4484,17.4611,35800.0
2009-10-23 12:10:00,27.33,27.33,27.3,27.31,26800.0,17.4611,17.4611,17.442,17.4484,26800.0
2009-10-23 12:15:00,27.31,27.35,27.31,27.35,16300.0,17.4484,17.4739,17.4484,17.4739,16300.0
2009-10-23 12:20:00,27.35,27.35,27.24,27.24,20000.0,17.4739,17.4739,17.4036,17.4036,20000.0
2009-10-23 12:25:00,27.24,27.25,27.23,27.23,9700.0,17.4036,17.41,17.3973,17.3973,9700.0
2009-10-23 12:30:00,27.23,27.23,27.2,27.2,10500.0,17.3973,17.3973,17.3781,17.3781,10500.0
2009-10-23 12:35:00,27.2,27.27,27.2,27.24,28400.0,17.3781,17.4228,17.3781,17.4036,28400.0
2009-10-23 12:40:00,27.25,27.3,27.23,27.3,23700.0,17.41,17.442,17.3973,17.442,23700.0
2009-10-23 12:45:00,27.31,27.33,27.3,27.31,9600.0,17.4484,17.4611,17.442,17.4484,9600.0
2009-10-23 12:50:00,27.3,27.33,27.29,27.31,34600.0,17.442,17.4611,17.4356,17.4484,34600.0
2009-10-23 12:55:00,27.31,27.32,27.28,27.3,18400.0,17.4484,17.4548,17.4292,17.442,18400.0
2009-10-23 13:00:00,27.29,27.3,27.23,27.25,24700.0,17.4356,17.442,17.3973,17.41,24700.0
2009-10-23 13:05:00,27.25,27.25,27.21,27.22,22900.0,17.41,17.41,17.3845,17.3909,22900.0
2009-10-23 13:10:00,27.22,27.27,27.22,27.24,46200.0,17.3909,17.4228,17.3909,17.4036,46200.0
2009-10-23 13:15:00,27.24,27.26,27.23,27.23,8000.0,17.4036,17.4164,17.3973,17.3973,8000.0
2009-10-23 13:20:00,27.22,27.23,27.17,27.17,35300.0,17.3909,17.3973,17.3589,17.3589,35300.0
2009-10-23 13:25:00,27.17,27.23,27.17,27.19,27400.0,17.3589,17.3973,17.3589,17.3717,27400.0
2009-10-23 13:30:00,27.18,27.19,27.1,27.12,46700.0,17.3653,17.3717,17.3142,17.327,46700.0
2009-10-23 13:35:00,27.12,27.19,27.11,27.16,54000.0,17.327,17.3717,17.3206,17.3525,54000.0
2009-10-23 13:40:00,27.16,27.21,27.14,27.19,43000.0,17.3525,17.3845,17.3398,17.3717,43000.0
2009-10-23 13:45:00,27.2,27.25,27.2,27.24,47800.0,17.3781,17.41,17.3781,17.4036,47800.0
2009-10-23 13:50:00,27.24,27.28,27.12,27.28,49600.0,17.4036,17.4292,17.327,17.4292,49600.0
2009-10-23 13:55:00,27.28,27.31,27.27,27.3,34000.0,17.4292,17.4484,17.4228,17.442,34000.0
2009-10-23 14:00:00,27.3,27.34,27.26,27.26,75600.0,17.442,17.4675,17.4164,17.4164,75600.0
2009-10-23 14:05:00,27.26,27.27,27.23,27.24,45100.0,17.4164,17.4228,17.3973,17.4036,45100.0
2009-10-23 14:10:00,27.24,27.25,27.23,27.24,31600.0,17.4036,17.41,17.3973,17.4036,31600.0
2009-10-23 14:15:00,27.24,27.25,27.23,27.25,23200.0,17.4036,17.41,17.3973,17.41,23200.0
2009-10-23 14:20:00,27.24,27.28,27.24,27.27,29300.0,17.4036,17.4292,17.4036,17.4228,29300.0
2009-10-23 14:25:00,27.26,27.26,27.24,27.25,19400.0,17.4164,17.4164,17.4036,17.41,19400.0
2009-10-23 14:30:00,27.24,27.25,27.23,27.23,19300.0,17.4036,17.41,17.3973,17.3973,19300.0
2009-10-23 14:35:00,27.23,27.24,27.22,27.23,11100.0,17.3973,17.4036,17.3909,17.3973,11100.0
2009-10-23 14:40:00,27.23,27.28,27.22,27.28,51500.0,17.3973,17.4292,17.3909,17.4292,51500.0
2009-10-23 14:45:00,27.28,27.29,27.25,27.25,74200.0,17.4292,17.4356,17.41,17.41,74200.0
2009-10-23 14:50:00,27.25,27.26,27.23,27.26,90700.0,17.41,17.4164,17.3973,17.4164,90700.0
2009-10-23 14:55:00,27.25,27.27,27.25,27.25,44900.0,17.41,17.4228,17.41,17.41,44900.0
2009-10-23 15:00:00,27.26,27.27,27.23,27.24,28100.0,17.4164,17.4228,17.3973,17.4036,28100.0
2009-10-23 15:05:00,27.24,27.31,27.23,27.28,40100.0,17.4036,17.4484,17.3973,17.4292,40100.0
2009-10-23 15:10:00,27.27,27.31,27.25,27.31,38100.0,17.4228,17.4484,17.41,17.4484,38100.0
2009-10-23 15:15:00,27.3,27.31,27.28,27.29,24900.0,17.442,17.4484,17.4292,17.4356,24900.0
2009-10-23 15:20:00,27.29,27.29,27.25,27.25,34200.0,17.4356,17.4356,17.41,17.41,34200.0
2009-10-23 15:25:00,27.26,27.26,27.21,27.23,30900.0,17.4164,17.4164,17.3845,17.3973,30900.0
2009-10-23 15:30:00,27.23,27.24,27.17,27.2,56200.0,17.3973,17.4036,17.3589,17.3781,56200.0
2009-10-23 15:35:00,27.2,27.21,27.15,27.18,73200.0,17.3781,17.3845,17.3461,17.3653,73200.0
2009-10-23 15:40:00,27.17,27.22,27.16,27.22,55600.0,17.3589,17.3909,17.3525,17.3909,55600.0
2009-10-23 15:45:00,27.21,27.23,27.2,27.22,39300.0,17.3845,17.3973,17.3781,17.3909,39300.0
2009-10-23 15:50:00,27.22,27.24,27.22,27.22,60200.0,17.3909,17.4036,17.3909,17.3909,60200.0
2009-10-23 15:55:00,27.23,27.24,27.22,27.23,146700.0,17.3973,17.4036,17.3909,17.3973,146700.0
2009-10-26 09:30:00,27.31,27.35,27.25,27.33,93100.0,17.4484,17.4739,17.41,17.4611,93100.0
2009-10-26 09:35:00,27.34,27.43,27.32,27.43,13600.0,17.4675,17.525,17.4548,17.525,13600.0
2009-10-26 09:40:00,27.42,27.46,27.38,27.46,57400.0,17.5186,17.5442,17.4931,17.5442,57400.0
2009-10-26 09:45:00,27.47,27.6,27.47,27.54,58700.0,17.5506,17.6337,17.5506,17.5953,58700.0
2009-10-26 09:50:00,27.54,27.61,27.54,27.61,25700.0,17.5953,17.64,17.5953,17.64,25700.0
2009-10-26 09:55:00,27.6,27.64,27.55,27.6,47600.0,17.6337,17.6592,17.6017,17.6337,47600.0
2009-10-26 10:00:00,27.61,27.72,27.6,27.69,53500.0,17.64,17.7103,17.6337,17.6912,53500.0
2009-10-26 10:05:00,27.69,27.72,27.65,27.69,46100.0,17.6912,17.7103,17.6656,17.6912,46100.0
2009-10-26 10:10:00,27.7,27.75,27.69,27.74,40800.0,17.6975,17.7295,17.6912,17.7231,40800.0
2009-10-26 10:15:00,27.73,27.77,27.72,27.74,35300.0,17.7167,17.7423,17.7103,17.7231,35300.0
2009-10-26 10:20:00,27.74,27.79,27.73,27.77,35600.0,17.7231,17.755,17.7167,17.7423,35600.0
2009-10-26 10:25:00,27.77,27.81,27.77,27.79,48100.0,17.7423,17.7678,17.7423,17.755,48100.0
2009-10-26 10:30:00,27.78,27.85,27.74,27.75,83700.0,17.7487,17.7934,17.7231,17.7295,83700.0
2009-10-26 10:35:00,27.76,27.84,27.75,27.8,52000.0,17.7359,17.787,17.7295,17.7614,52000.0
2009-10-26 10:40:00,27.8,27.81,27.77,27.79,29300.0,17.7614,17.7678,17.7423,17.755,29300.0
2009-10-26 10:45:00,27.79,27.84,27.79,27.82,49500.0,17.755,17.787,17.755,17.7742,49500.0
2009-10-26 10:50:00,27.81,27.81,27.73,27.76,38200.0,17.7678,17.7678,17.7167,17.7359,38200.0
2009-10-26 10:55:00,27.76,27.76,27.73,27.73,18300.0,17.7359,17.7359,17.7167,17.7167,18300.0
2009-10-26 11:00:00,27.73,27.74,27.71,27.72,19800.0,17.7167,17.7231,17.7039,17.7103,19800.0
2009-10-26 11:05:00,27.72,27.8,27.72,27.78,35600.0,17.7103,17.7614,17.7103,17.7487,35600.0
2009-10-26 11:10:00,27.78,27.8,27.75,27.75,34300.0,17.7487,17.7614,17.7295,17.7295,34300.0
2009-10-26 11:15:00,27.74,27.75,27.69,27.7,36400.0,17.7231,17.7295,17.6912,17.6975,36400.0
2009-10-26 11:20:00,27.7,27.75,27.7,27.74,54000.0,17.6975,17.7295,17.6975,17.7231,54000.0
2009-10-26 11:25:00,27.74,27.78,27.71,27.71,62000.0,17.7231,17.7487,17.7039,17.7039,62000.0
2009-10-26 11:30:00,27.71,27.73,27.52,27.54,191500.0,17.7039,17.7167,17.5825,17.5953,191500.0
2009-10-26 11:35:00,27.54,27.55,27.43,27.52,106900.0,17.5953,17.6017,17.525,17.5825,106900.0
2009-10-26 11:40:00,27.52,27.52,27.47,27.48,59900.0,17.5825,17.5825,17.5506,17.557,59900.0
2009-10-26 11:45:00,27.47,27.49,27.45,27.47,83400.0,17.5506,17.5634,17.5378,17.5506,83400.0
2009-10-26 11:50:00,27.47,27.49,27.43,27.43,57300.0,17.5506,17.5634,17.525,17.525,57300.0
2009-10-26 11:55:00,27.43,27.49,27.29,27.29,146800.0,17.525,17.5634,17.4356,17.4356,146800.0
2009-10-26 12:00:00,27.29,27.37,27.27,27.29,65200.0,17.4356,17.4867,17.4228,17.4356,65200.0
2009-10-26 12:05:00,27.28,27.36,27.25,27.35,122800.0,17.4292,17.4803,17.41,17.4739,122800.0
2009-10-26 12:10:00,27.35,27.36,27.32,27.33,50500.0,17.4739,17.4803,17.4548,17.4611,50500.0
2009-10-26 12:15:00,27.33,27.47,27.31,27.43,109700.0,17.4611,17.5506,17.4484,17.525,109700.0
2009-10-26 12:20:00,27.44,27.44,27.36,27.41,35600.0,17.5314,17.5314,17.4803,17.5123,35600.0
2009-10-26 12:25:00,27.41,27.43,27.36,27.42,35300.0,17.5123,17.525,17.4803,17.5186,35300.0
2009-10-26 12:30:00,27.42,27.44,27.4,27.43,21900.0,17.5186,17.5314,17.5059,17.525,21900.0
2009-10-26 12:35:00,27.42,27.43,27.38,27.42,31100.0,17.5186,17.525,17.4931,17.5186,31100.0
2009-10-26 12:40:00,27.41,27.45,27.39,27.4,28700.0,17.5123,17.5378,17.4995,17.5059,28700.0
2009-10-26 12:45:00,27.4,27.42,27.38,27.41,26500.0,17.5059,17.5186,17.4931,17.5123,26500.0
2009-10-26 12:50:00,27.41,27.46,27.39,27.45,43000.0,17.5123,17.5442,17.4995,17.5378,43000.0
2009-10-26 12:55:00,27.45,27.49,27.44,27.47,28100.0,17.5378,17.5634,17.5314,17.5506,28100.0
2009-10-26 13:00:00,27.47,27.5,27.47,27.48,16800.0,17.5506,17.5698,17.5506,17.557,16800.0
2009-10-26 13:05:00,27.48,27.51,27.44,27.44,104500.0,17.557,17.5761,17.5314,17.5314,104500.0
2009-10-26 13:10:00,27.44,27.44,27.32,27.35,64400.0,17.5314,17.5314,17.4548,17.4739,64400.0
2009-10-26 13:15:00,27.36,27.36,27.29,27.32,40600.0,17.4803,17.4803,17.4356,17.4548,40600.0
2009-10-26 13:20:00,27.32,27.34,27.27,27.33,27100.0,17.4548,17.4675,17.4228,17.4611,27100.0
2009-10-26 13:25:00,27.33,27.36,27.29,27.3,36500.0,17.4611,17.4803,17.4356,17.442,36500.0
2009-10-26 13:30:00,27.29,27.32,27.28,27.31,23900.0,17.4356,17.4548,17.4292,17.4484,23900.0
2009-10-26 13:35:00,27.31,27.32,27.27,27.28,59800.0,17.4484,17.4548,17.4228,17.4292,59800.0
2009-10-26 13:40:00,27.27,27.31,27.27,27.3,29600.0,17.4228,17.4484,17.4228,17.442,29600.0
2009-10-26 13:45:00,27.3,27.32,27.29,27.32,21100.0,17.442,17.4548,17.4356,17.4548,21100.0
2009-10-26 13:50:00,27.31,27.32,27.26,27.27,21100.0,17.4484,17.4548,17.4164,17.4228,21100.0
2009-10-26 13:55:00,27.28,27.33,27.27,27.3,36500.0,17.4292,17.4611,17.4228,17.442,36500.0
2009-10-26 14:00:00,27.3,27.34,27.27,27.29,31000.0,17.442,17.4675,17.4228,17.4356,31000.0
2009-10-26 14:05:00,27.3,27.32,27.27,27.28,30000.0,17.442,17.4548,17.4228,17.4292,30000.0
2009-10-26 14:10:00,27.28,27.29,27.25,27.29,41500.0,17.4292,17.4356,17.41,17.4356,41500.0
2009-10-26 14:15:00,27.28,27.29,27.23,27.25,52200.0,17.4292,17.4356,17.3973,17.41,52200.0
2009-10-26 14:20:00,27.26,27.27,27.22,27.27,35600.0,17.4164,17.4228,17.3909,17.4228,35600.0
2009-10-26 14:25:00,27.26,27.29,27.24,27.27,25000.0,17.4164,17.4356,17.4036,17.4228,25000.0
2009-10-26 14:30:00,27.26,27.26,27.17,27.17,105400.0,17.4164,17.4164,17.3589,17.3589,105400.0
2009-10-26 14:35:00,27.17,27.21,27.14,27.21,84100.0,17.3589,17.3845,17.3398,17.3845,84100.0
2009-10-26 14:40:00,27.21,27.21,27.16,27.16,40900.0,17.3845,17.3845,17.3525,17.3525,40900.0
2009-10-26 14:45:00,27.16,27.2,27.16,27.17,39100.0,17.3525,17.3781,17.3525,17.3589,39100.0
2009-10-26 14:50:00,27.16,27.23,27.16,27.23,52400.0,17.3525,17.3973,17.3525,17.3973,52400.0
2009-10-26 14:55:00,27.24,27.28,27.21,27.22,95000.0,17.4036,17.4292,17.3845,17.3909,95000.0
2009-10-26 15:00:00,27.22,27.29,27.21,27.29,65100.0,17.3909,17.4356,17.3845,17.4356,65100.0
2009-10-26 15:05:00,27.28,27.29,27.26,27.27,78200.0,17.4292,17.4356,17.4164,17.4228,78200.0
2009-10-26 15:10:00,27.26,27.28,27.24,27.26,86100.0,17.4164,17.4292,17.4036,17.4164,86100.0
2009-10-26 15:15:00,27.27,27.32,27.26,27.3,79400.0,17.4228,17.4548,17.4164,17.442,79400.0
2009-10-26 15:20:00,27.29,27.29,27.22,27.23,147300.0,17.4356,17.4356,17.3909,17.3973,147300.0
2009-10-26 15:25:00,27.23,27.25,27.19,27.2,111200.0,17.3973,17.41,17.3717,17.3781,111200.0
2009-10-26 15:30:00,27.19,27.26,27.19,27.26,125400.0,17.3717,17.4164,17.3717,17.4164,125400.0
2009-10-26 15:35:00,27.26,27.28,27.24,27.24,79000.0,17.4164,17.4292,17.4036,17.4036,79000.0
2009-10-26 15:40:00,27.24,27.33,27.24,27.32,110000.0,17.4036,17.4611,17.4036,17.4548,110000.0
2009-10-26 15:45:00,27.32,27.36,27.31,27.35,80200.0,17.4548,17.4803,17.4484,17.4739,80200.0
2009-10-26 15:50:00,27.35,27.35,27.29,27.29,89500.0,17.4739,17.4739,17.4356,17.4356,89500.0
2009-10-26 15:55:00,27.3,27.3,27.27,27.27,140600.0,17.442,17.442,17.4228,17.4228,140600.0
2009-10-27 09:30:00,27.39,27.43,27.18,27.22,69700.0,17.4995,17.525,17.3653,17.3909,69700.0
2009-10-27 09:35:00,27.21,27.35,27.21,27.35,25500.0,17.3845,17.4739,17.3845,17.4739,25500.0
2009-10-27 09:40:00,27.36,27.37,27.27,27.3,38200.0,17.4803,17.4867,17.4228,17.442,38200.0
2009-10-27 09:45:00,27.31,27.39,27.3,27.38,17800.0,17.4484,17.4995,17.442,17.4931,17800.0
2009-10-27 09:50:00,27.39,27.43,27.37,27.41,29300.0,17.4995,17.525,17.4867,17.5123,29300.0
2009-10-27 09:55:00,27.41,27.42,27.32,27.36,22700.0,17.5123,17.5186,17.4548,17.4803,22700.0
2009-10-27 10:00:00,27.35,27.35,27.17,27.33,165000.0,17.4739,17.4739,17.3589,17.4611,165000.0
2009-10-27 10:05:00,27.32,27.45,27.31,27.42,72500.0,17.4548,17.5378,17.4484,17.5186,72500.0
2009-10-27 10:10:00,27.43,27.47,27.39,27.47,46600.0,17.525,17.5506,17.4995,17.5506,46600.0
2009-10-27 10:15:00,27.47,27.48,27.4,27.41,26900.0,17.5506,17.557,17.5059,17.5123,26900.0
2009-10-27 10:20:00,27.42,27.44,27.39,27.4,28300.0,17.5186,17.5314,17.4995,17.5059,28300.0
2009-10-27 10:25:00,27.41,27.49,27.41,27.45,19300.0,17.5123,17.5634,17.5123,17.5378,19300.0
2009-10-27 10:30:00,27.45,27.45,27.4,27.4,45600.0,17.5378,17.5378,17.5059,17.5059,45600.0
2009-10-27 10:35:00,27.41,27.46,27.39,27.45,20400.0,17.5123,17.5442,17.4995,17.5378,20400.0
2009-10-27 10:40:00,27.46,27.52,27.46,27.5,26200.0,17.5442,17.5825,17.5442,17.5698,26200.0
2009-10-27 10:45:00,27.5,27.51,27.48,27.49,15200.0,17.5698,17.5761,17.557,17.5634,15200.0
2009-10-27 10:50:00,27.49,27.49,27.41,27.43,32900.0,17.5634,17.5634,17.5123,17.525,32900.0
2009-10-27 10:55:00,27.43,27.45,27.41,27.44,22200.0,17.525,17.5378,17.5123,17.5314,22200.0
2009-10-27 11:00:00,27.45,27.48,27.41,27.44,39500.0,17.5378,17.557,17.5123,17.5314,39500.0
2009-10-27 11:05:00,27.44,27.47,27.36,27.41,48100.0,17.5314,17.5506,17.4803,17.5123,48100.0
2009-10-27 11:10:00,27.41,27.46,27.39,27.42,33000.0,17.5123,17.5442,17.4995,17.5186,33000.0
2009-10-27 11:15:00,27.41,27.44,27.39,27.43,54900.0,17.5123,17.5314,17.4995,17.525,54900.0
2009-10-27 11:20:00,27.43,27.43,27.39,27.43,29400.0,17.525,17.525,17.4995,17.525,29400.0
2009-10-27 11:25:00,27.42,27.48,27.4,27.47,34000.0,17.5186,17.557,17.5059,17.5506,34000.0
2009-10-27 11:30:00,27.47,27.48,27.4,27.4,26100.0,17.5506,17.557,17.5059,17.5059,26100.0
2009-10-27 11:35:00,27.41,27.44,27.38,27.42,57900.0,17.5123,17.5314,17.4931,17.5186,57900.0
2009-10-27 11:40:00,27.43,27.43,27.35,27.37,34700.0,17.525,17.525,17.4739,17.4867,34700.0
2009-10-27 11:45:00,27.38,27.41,27.37,27.41,29100.0,17.4931,17.5123,17.4867,17.5123,29100.0
2009-10-27 11:50:00,27.41,27.48,27.39,27.43,36600.0,17.5123,17.557,17.4995,17.525,36600.0
2009-10-27 11:55:00,27.43,27.45,27.42,27.44,20900.0,17.525,17.5378,17.5186,17.5314,20900.0
2009-10-27 12:00:00,27.44,27.45,27.41,27.42,31500.0,17.5314,17.5378,17.5123,17.5186,31500.0
2009-10-27 12:05:00,27.41,27.42,27.39,27.4,24500.0,17.5123,17.5186,17.4995,17.5059,24500.0
2009-10-27 12:10:00,27.4,27.47,27.4,27.47,35700.0,17.5059,17.5506,17.5059,17.5506,35700.0
2009-10-27 12:15:00,27.46,27.51,27.45,27.49,24900.0,17.5442,17.5761,17.5378,17.5634,24900.0
2009-10-27 12:20:00,27.49,27.5,27.46,27.46,20100.0,17.5634,17.5698,17.5442,17.5442,20100.0
2009-10-27 12:25:00,27.46,27.47,27.41,27.42,32700.0,17.5442,17.5506,17.5123,17.5186,32700.0
2009-10-27 12:30:00,27.41,27.45,27.41,27.41,37700.0,17.5123,17.5378,17.5123,17.5123,37700.0
2009-10-27 12:35:00,27.41,27.46,27.4,27.44,26900.0,17.5123,17.5442,17.5059,17.5314,26900.0
2009-10-27 12:40:00,27.44,27.49,27.44,27.46,40400.0,17.5314,17.5634,17.5314,17.5442,40400.0
2009-10-27 12:45:00,27.46,27.5,27.46,27.47,28000.0,17.5442,17.5698,17.5442,17.5506,28000.0
2009-10-27 12:50:00,27.48,27.49,27.45,27.45,38000.0,17.557,17.5634,17.5378,17.5378,38000.0
2009-10-27 12:55:00,27.45,27.49,27.42,27.45,61000.0,17.5378,17.5634,17.5186,17.5378,61000.0
2009-10-27 13:00:00,27.46,27.49,27.45,27.47,25700.0,17.5442,17.5634,17.5378,17.5506,25700.0
2009-10-27 13:05:00,27.47,27.48,27.41,27.42,68600.0,17.5506,17.557,17.5123,17.5186,68600.0
2009-10-27 13:10:00,27.41,27.5,27.41,27.48,38000.0,17.5123,17.5698,17.5123,17.557,38000.0
2009-10-27 13:15:00,27.49,27.51,27.48,27.49,28400.0,17.5634,17.5761,17.557,17.5634,28400.0
2009-10-27 13:20:00,27.49,27.5,27.45,27.48,46000.0,17.5634,17.5698,17.5378,17.557,46000.0
2009-10-27 13:25:00,27.48,27.49,27.46,27.48,46400.0,17.557,17.5634,17.5442,17.557,46400.0
2009-10-27 13:30:00,27.48,27.5,27.48,27.49,75800.0,17.557,17.5698,17.557,17.5634,75800.0
2009-10-27 13:35:00,27.48,27.54,27.48,27.5,68900.0,17.557,17.5953,17.557,17.5698,68900.0
2009-10-27 13:40:00,27.5,27.57,27.5,27.54,63400.0,17.5698,17.6145,17.5698,17.5953,63400.0
2009-10-27 13:45:00,27.53,27.53,27.51,27.52,17900.0,17.5889,17.5889,17.5761,17.5825,17900.0
2009-10-27 13:50:00,27.52,27.56,27.51,27.54,43600.0,17.5825,17.6081,17.5761,17.5953,43600.0
2009-10-27 13:55:00,27.53,27.56,27.51,27.52,48700.0,17.5889,17.6081,17.5761,17.5825,48700.0
2009-10-27 14:00:00,27.53,27.53,27.47,27.47,37200.0,17.5889,17.5889,17.5506,17.5506,37200.0
2009-10-27 14:05:00,27.48,27.52,27.48,27.5,58100.0,17.557,17.5825,17.557,17.5698,58100.0
2009-10-27 14:10:00,27.5,27.57,27.5,27.53,40900.0,17.5698,17.6145,17.5698,17.5889,40900.0
2009-10-27 14:15:00,27.53,27.6,27.53,27.58,36500.0,17.5889,17.6337,17.5889,17.6209,36500.0
2009-10-27 14:20:00,27.58,27.6,27.55,27.58,55600.0,17.6209,17.6337,17.6017,17.6209,55600.0
2009-10-27 14:25:00,27.58,27.64,27.54,27.55,64900.0,17.6209,17.6592,17.5953,17.6017,64900.0
2009-10-27 14:30:00,27.55,27.6,27.51,27.6,52900.0,17.6017,17.6337,17.5761,17.6337,52900.0
2009-10-27 14:35:00,27.6,27.64,27.58,27.59,67200.0,17.6337,17.6592,17.6209,17.6273,67200.0
2009-10-27 14:40:00,27.59,27.63,27.59,27.61,42700.0,17.6273,17.6528,17.6273,17.64,42700.0
2009-10-27 14:45:00,27.61,27.63,27.58,27.63,51800.0,17.64,17.6528,17.6209,17.6528,51800.0
2009-10-27 14:50:00,27.62,27.69,27.62,27.64,113200.0,17.6464,17.6912,17.6464,17.6592,113200.0
2009-10-27 14:55:00,27.64,27.71,27.63,27.67,96300.0,17.6592,17.7039,17.6528,17.6784,96300.0
2009-10-27 15:00:00,27.68,27.69,27.65,27.68,73700.0,17.6848,17.6912,17.6656,17.6848,73700.0
2009-10-27 15:05:00,27.68,27.69,27.64,27.64,117900.0,17.6848,17.6912,17.6592,17.6592,117900.0
2009-10-27 15:10:00,27.64,27.67,27.62,27.67,80000.0,17.6592,17.6784,17.6464,17.6784,80000.0
2009-10-27 15:15:00,27.66,27.68,27.64,27.68,65200.0,17.672,17.6848,17.6592,17.6848,65200.0
2009-10-27 15:20:00,27.67,27.68,27.61,27.65,93900.0,17.6784,17.6848,17.64,17.6656,93900.0
2009-10-27 15:25:00,27.65,27.68,27.64,27.67,62200.0,17.6656,17.6848,17.6592,17.6784,62200.0
2009-10-27 15:30:00,27.68,27.7,27.57,27.57,94800.0,17.6848,17.6975,17.6145,17.6145,94800.0
2009-10-27 15:35:00,27.57,27.63,27.57,27.6,118100.0,17.6145,17.6528,17.6145,17.6337,118100.0
2009-10-27 15:40:00,27.6,27.67,27.6,27.67,75200.0,17.6337,17.6784,17.6337,17.6784,75200.0
2009-10-27 15:45:00,27.67,27.68,27.61,27.62,92700.0,17.6784,17.6848,17.64,17.6464,92700.0
2009-10-27 15:50:00,27.61,27.65,27.6,27.61,147900.0,17.64,17.6656,17.6337,17.64,147900.0
2009-10-27 15:55:00,27.62,27.62,27.59,27.61,154000.0,17.6464,17.6464,17.6273,17.64,154000.0
2009-10-28 09:30:00,27.64,27.71,27.49,27.7,52100.0,17.6592,17.7039,17.5634,17.6975,52100.0
2009-10-28 09:35:00,27.7,27.82,27.67,27.79,79300.0,17.6975,17.7742,17.6784,17.755,79300.0
2009-10-28 09:40:00,27.8,27.82,27.66,27.81,71700.0,17.7614,17.7742,17.672,17.7678,71700.0
2009-10-28 09:45:00,27.81,27.82,27.73,27.74,42600.0,17.7678,17.7742,17.7167,17.7231,42600.0
2009-10-28 09:50:00,27.73,27.8,27.73,27.75,70000.0,17.7167,17.7614,17.7167,17.7295,70000.0
2009-10-28 09:55:00,27.75,27.77,27.7,27.7,50200.0,17.7295,17.7423,17.6975,17.6975,50200.0
2009-10-28 10:00:00,27.7,27.75,27.62,27.68,185500.0,17.6975,17.7295,17.6464,17.6848,185500.0
2009-10-28 10:05:00,27.68,27.71,27.65,27.66,64500.0,17.6848,17.7039,17.6656,17.672,64500.0
2009-10-28 10:10:00,27.66,27.71,27.66,27.68,60700.0,17.672,17.7039,17.672,17.6848,60700.0
2009-10-28 10:15:00,27.68,27.72,27.66,27.71,47900.0,17.6848,17.7103,17.672,17.7039,47900.0
2009-10-28 10:20:00,27.71,27.72,27.65,27.65,101900.0,17.7039,17.7103,17.6656,17.6656,101900.0
2009-10-28 10:25:00,27.65,27.68,27.64,27.64,77200.0,17.6656,17.6848,17.6592,17.6592,77200.0
2009-10-28 10:30:00,27.64,27.67,27.62,27.65,97900.0,17.6592,17.6784,17.6464,17.6656,97900.0
2009-10-28 10:35:00,27.64,27.65,27.58,27.63,70600.0,17.6592,17.6656,17.6209,17.6528,70600.0
2009-10-28 10:40:00,27.64,27.66,27.6,27.65,39000.0,17.6592,17.672,17.6337,17.6656,39000.0
2009-10-28 10:45:00,27.65,27.66,27.57,27.63,48600.0,17.6656,17.672,17.6145,17.6528,48600.0
2009-10-28 10:50:00,27.63,27.63,27.54,27.6,110000.0,17.6528,17.6528,17.5953,17.6337,110000.0
2009-10-28 10:55:00,27.6,27.72,27.59,27.71,46100.0,17.6337,17.7103,17.6273,17.7039,46100.0
2009-10-28 11:00:00,27.71,27.72,27.59,27.6,80900.0,17.7039,17.7103,17.6273,17.6337,80900.0
2009-10-28 11:05:00,27.59,27.62,27.58,27.6,44400.0,17.6273,17.6464,17.6209,17.6337,44400.0
2009-10-28 11:10:00,27.59,27.6,27.54,27.59,56100.0,17.6273,17.6337,17.5953,17.6273,56100.0
2009-10-28 11:15:00,27.58,27.6,27.55,27.59,33800.0,17.6209,17.6337,17.6017,17.6273,33800.0
2009-10-28 11:20:00,27.59,27.65,27.55,27.65,46500.0,17.6273,17.6656,17.6017,17.6656,46500.0
2009-10-28 11:25:00,27.65,27.7,27.64,27.66,72700.0,17.6656,17.6975,17.6592,17.672,72700.0
2009-10-28 11:30:00,27.66,27.71,27.66,27.67,64000.0,17.672,17.7039,17.672,17.6784,64000.0
2009-10-28 11:35:00,27.66,27.68,27.63,27.64,38900.0,17.672,17.6848,17.6528,17.6592,38900.0
2009-10-28 11:40:00,27.64,27.65,27.58,27.62,30000.0,17.6592,17.6656,17.6209,17.6464,30000.0
2009-10-28 11:45:00,27.62,27.63,27.57,27.58,91800.0,17.6464,17.6528,17.6145,17.6209,91800.0
2009-10-28 11:50:00,27.58,27.6,27.56,27.57,45400.0,17.6209,17.6337,17.6081,17.6145,45400.0
2009-10-28 11:55:00,27.57,27.6,27.51,27.57,46100.0,17.6145,17.6337,17.5761,17.6145,46100.0
2009-10-28 12:00:00,27.57,27.58,27.55,27.55,31800.0,17.6145,17.6209,17.6017,17.6017,31800.0
2009-10-28 12:05:00,27.56,27.56,27.54,27.55,10400.0,17.6081,17.6081,17.5953,17.6017,10400.0
2009-10-28 12:10:00,27.55,27.56,27.52,27.56,37400.0,17.6017,17.6081,17.5825,17.6081,37400.0
2009-10-28 12:15:00,27.56,27.59,27.53,27.56,36000.0,17.6081,17.6273,17.5889,17.6081,36000.0
2009-10-28 12:20:00,27.56,27.56,27.5,27.5,42600.0,17.6081,17.6081,17.5698,17.5698,42600.0
2009-10-28 12:25:00,27.5,27.58,27.5,27.54,49900.0,17.5698,17.6209,17.5698,17.5953,49900.0
2009-10-28 12:30:00,27.54,27.57,27.54,27.54,27600.0,17.5953,17.6145,17.5953,17.5953,27600.0
2009-10-28 12:35:00,27.54,27.54,27.46,27.46,95900.0,17.5953,17.5953,17.5442,17.5442,95900.0
2009-10-28 12:40:00,27.46,27.47,27.44,27.46,38200.0,17.5442,17.5506,17.5314,17.5442,38200.0
2009-10-28 12:45:00,27.46,27.47,27.44,27.45,24400.0,17.5442,17.5506,17.5314,17.5378,24400.0
2009-10-28 12:50:00,27.45,27.46,27.37,27.39,113400.0,17.5378,17.5442,17.4867,17.4995,113400.0
2009-10-28 12:55:00,27.39,27.43,27.38,27.43,38400.0,17.4995,17.525,17.4931,17.525,38400.0
2009-10-28 13:00:00,27.43,27.43,27.38,27.39,81600.0,17.525,17.525,17.4931,17.4995,81600.0
2009-10-28 13:05:00,27.39,27.45,27.39,27.44,58300.0,17.4995,17.5378,17.4995,17.5314,58300.0
2009-10-28 13:10:00,27.44,27.49,27.44,27.45,80700.0,17.5314,17.5634,17.5314,17.5378,80700.0
2009-10-28 13:15:00,27.45,27.48,27.43,27.44,67200.0,17.5378,17.557,17.525,17.5314,67200.0
2009-10-28 13:20:00,27.45,27.45,27.42,27.43,59100.0,17.5378,17.5378,17.5186,17.525,59100.0
2009-10-28 13:25:00,27.43,27.44,27.39,27.42,63100.0,17.525,17.5314,17.4995,17.5186,63100.0
2009-10-28 13:30:00,27.42,27.43,27.39,27.4,35600.0,17.5186,17.525,17.4995,17.5059,35600.0
2009-10-28 13:35:00,27.4,27.42,27.4,27.41,26800.0,17.5059,17.5186,17.5059,17.5123,26800.0
2009-10-28 13:40:00,27.41,27.45,27.4,27.42,56000.0,17.5123,17.5378,17.5059,17.5186,56000.0
2009-10-28 13:45:00,27.42,27.44,27.38,27.38,45300.0,17.5186,17.5314,17.4931,17.4931,45300.0
2009-10-28 13:50:00,27.39,27.39,27.35,27.39,61300.0,17.4995,17.4995,17.4739,17.4995,61300.0
2009-10-28 13:55:00,27.4,27.41,27.37,27.38,37400.0,17.5059,17.5123,17.4867,17.4931,37400.0
2009-10-28 14:00:00,27.37,27.38,27.29,27.3,69100.0,17.4867,17.4931,17.4356,17.442,69100.0
2009-10-28 14:05:00,27.29,27.3,27.28,27.29,10500.0,17.4356,17.442,17.4292,17.4356,10500.0
2009-10-28 14:10:00,27.29,27.29,27.26,27.27,42000.0,17.4356,17.4356,17.4164,17.4228,42000.0
2009-10-28 14:15:00,27.27,27.29,27.26,27.29,68800.0,17.4228,17.4356,17.4164,17.4356,68800.0
2009-10-28 14:20:00,27.29,27.3,27.27,27.3,76200.0,17.4356,17.442,17.4228,17.442,76200.0
2009-10-28 14:25:00,27.3,27.3,27.27,27.27,36900.0,17.442,17.442,17.4228,17.4228,36900.0
2009-10-28 14:30:00,27.28,27.31,27.25,27.25,52500.0,17.4292,17.4484,17.41,17.41,52500.0
2009-10-28 14:35:00,27.25,27.29,27.24,27.25,32100.0,17.41,17.4356,17.4036,17.41,32100.0
2009-10-28 14:40:00,27.25,27.29,27.24,27.25,126600.0,17.41,17.4356,17.4036,17.41,126600.0
2009-10-28 14:45:00,27.25,27.28,27.2,27.28,108600.0,17.41,17.4292,17.3781,17.4292,108600.0
2009-10-28 14:50:00,27.27,27.31,27.24,27.26,83000.0,17.4228,17.4484,17.4036,17.4164,83000.0
2009-10-28 14:55:00,27.26,27.3,27.24,27.24,42400.0,17.4164,17.442,17.4036,17.4036,42400.0
2009-10-28 15:00:00,27.24,27.3,27.22,27.27,94700.0,17.4036,17.442,17.3909,17.4228,94700.0
2009-10-28 15:05:00,27.28,27.3,27.26,27.27,124900.0,17.4292,17.442,17.4164,17.4228,124900.0
2009-10-28 15:10:00,27.27,27.3,27.2,27.21,112000.0,17.4228,17.442,17.3781,17.3845,112000.0
2009-10-28 15:15:00,27.2,27.23,27.2,27.21,83500.0,17.3781,17.3973,17.3781,17.3845,83500.0
2009-10-28 15:20:00,27.21,27.23,27.17,27.18,71300.0,17.3845,17.3973,17.3589,17.3653,71300.0
2009-10-28 15:25:00,27.18,27.22,27.13,27.2,129200.0,17.3653,17.3909,17.3334,17.3781,129200.0
2009-10-28 15:30:00,27.22,27.24,27.15,27.15,82000.0,17.3909,17.4036,17.3461,17.3461,82000.0
2009-10-28 15:35:00,27.15,27.17,27.08,27.1,140000.0,17.3461,17.3589,17.3014,17.3142,140000.0
2009-10-28 15:40:00,27.09,27.16,27.08,27.14,85200.0,17.3078,17.3525,17.3014,17.3398,85200.0
2009-10-28 15:45:00,27.13,27.14,27.08,27.09,91200.0,17.3334,17.3398,17.3014,17.3078,91200.0
2009-10-28 15:50:00,27.09,27.1,27.04,27.04,195200.0,17.3078,17.3142,17.2759,17.2759,195200.0
2009-10-28 15:55:00,27.04,27.05,27.0,27.01,375100.0,17.2759,17.2823,17.2503,17.2567,375100.0
2009-10-29 09:30:00,27.09,27.11,27.0,27.0,79900.0,17.3078,17.3206,17.2503,17.2503,79900.0
2009-10-29 09:35:00,27.01,27.15,27.0,27.11,62500.0,17.2567,17.3461,17.2503,17.3206,62500.0
2009-10-29 09:40:00,27.1,27.13,27.01,27.02,61500.0,17.3142,17.3334,17.2567,17.2631,61500.0
2009-10-29 09:45:00,27.02,27.03,26.93,27.03,54900.0,17.2631,17.2695,17.2056,17.2695,54900.0
2009-10-29 09:50:00,27.04,27.08,26.93,27.03,62300.0,17.2759,17.3014,17.2056,17.2695,62300.0
2009-10-29 09:55:00,27.03,27.07,26.91,27.0,73600.0,17.2695,17.295,17.1928,17.2503,73600.0
2009-10-29 10:00:00,27.0,27.1,26.94,27.1,68900.0,17.2503,17.3142,17.212,17.3142,68900.0
2009-10-29 10:05:00,27.09,27.11,27.07,27.08,40500.0,17.3078,17.3206,17.295,17.3014,40500.0
2009-10-29 10:10:00,27.08,27.09,27.01,27.03,57600.0,17.3014,17.3078,17.2567,17.2695,57600.0
2009-10-29 10:15:00,27.04,27.07,27.03,27.05,59600.0,17.2759,17.295,17.2695,17.2823,59600.0
2009-10-29 10:20:00,27.05,27.11,27.0,27.02,66100.0,17.2823,17.3206,17.2503,17.2631,66100.0
2009-10-29 10:25:00,27.02,27.08,26.99,27.05,48100.0,17.2631,17.3014,17.2439,17.2823,48100.0
2009-10-29 10:30:00,27.06,27.08,27.0,27.0,41600.0,17.2886,17.3014,17.2503,17.2503,41600.0
2009-10-29 10:35:00,27.0,27.0,26.96,26.99,35200.0,17.2503,17.2503,17.2248,17.2439,35200.0
2009-10-29 10:40:00,27.0,27.0,26.97,27.0,34900.0,17.2503,17.2503,17.2311,17.2503,34900.0
2009-10-29 10:45:00,27.0,27.01,26.99,27.01,14000.0,17.2503,17.2567,17.2439,17.2567,14000.0
2009-10-29 10:50:00,27.0,27.02,26.98,27.01,40900.0,17.2503,17.2631,17.2375,17.2567,40900.0
2009-10-29 10:55:00,27.01,27.06,27.0,27.05,21400.0,17.2567,17.2886,17.2503,17.2823,21400.0
2009-10-29 11:00:00,27.05,27.09,27.04,27.06,33800.0,17.2823,17.3078,17.2759,17.2886,33800.0
2009-10-29 11:05:00,27.06,27.07,27.02,27.06,65300.0,17.2886,17.295,17.2631,17.2886,65300.0
2009-10-29 11:10:00,27.07,27.15,27.06,27.11,51900.0,17.295,17.3461,17.2886,17.3206,51900.0
2009-10-29 11:15:00,27.11,27.15,27.06,27.08,98600.0,17.3206,17.3461,17.2886,17.3014,98600.0
2009-10-29 11:20:00,27.08,27.16,27.08,27.13,25600.0,17.3014,17.3525,17.3014,17.3334,25600.0
2009-10-29 11:25:00,27.13,27.18,27.09,27.09,33500.0,17.3334,17.3653,17.3078,17.3078,33500.0
2009-10-29 11:30:00,27.1,27.16,27.09,27.16,25400.0,17.3142,17.3525,17.3078,17.3525,25400.0
2009-10-29 11:35:00,27.16,27.19,27.15,27.17,72700.0,17.3525,17.3717,17.3461,17.3589,72700.0
2009-10-29 11:40:00,27.17,27.2,27.1,27.16,54100.0,17.3589,17.3781,17.3142,17.3525,54100.0
2009-10-29 11:45:00,27.15,27.21,27.15,27.2,19800.0,17.3461,17.3845,17.3461,17.3781,19800.0
2009-10-29 11:50:00,27.2,27.24,27.17,27.24,36700.0,17.3781,17.4036,17.3589,17.4036,36700.0
2009-10-29 11:55:00,27.23,27.24,27.19,27.22,38200.0,17.3973,17.4036,17.3717,17.3909,38200.0
2009-10-29 12:00:00,27.21,27.24,27.19,27.2,32700.0,17.3845,17.4036,17.3717,17.3781,32700.0
2009-10-29 12:05:00,27.2,27.2,27.19,27.2,18000.0,17.3781,17.3781,17.3717,17.3781,18000.0
2009-10-29 12:10:00,27.19,27.21,27.19,27.2,19900.0,17.3717,17.3845,17.3717,17.3781,19900.0
2009-10-29 12:15:00,27.2,27.21,27.19,27.2,15300.0,17.3781,17.3845,17.3717,17.3781,15300.0
2009-10-29 12:20:00,27.21,27.23,27.2,27.21,25300.0,17.3845,17.3973,17.3781,17.3845,25300.0
2009-10-29 12:25:00,27.22,27.29,27.22,27.27,43100.0,17.3909,17.4356,17.3909,17.4228,43100.0
2009-10-29 12:30:00,27.26,27.28,27.26,27.27,18100.0,17.4164,17.4292,17.4164,17.4228,18100.0
2009-10-29 12:35:00,27.27,27.31,27.27,27.31,17700.0,17.4228,17.4484,17.4228,17.4484,17700.0
2009-10-29 12:40:00,27.31,27.31,27.29,27.3,23600.0,17.4484,17.4484,17.4356,17.442,23600.0
2009-10-29 12:45:00,27.29,27.35,27.28,27.34,35000.0,17.4356,17.4739,17.4292,17.4675,35000.0
2009-10-29 12:50:00,27.34,27.34,27.25,27.25,81000.0,17.4675,17.4675,17.41,17.41,81000.0
2009-10-29 12:55:00,27.27,27.27,27.25,27.27,16400.0,17.4228,17.4228,17.41,17.4228,16400.0
2009-10-29 13:00:00,27.26,27.27,27.22,27.23,37000.0,17.4164,17.4228,17.3909,17.3973,37000.0
2009-10-29 13:05:00,27.23,27.24,27.22,27.24,10500.0,17.3973,17.4036,17.3909,17.4036,10500.0
2009-10-29 13:10:00,27.24,27.24,27.23,27.24,7200.0,17.4036,17.4036,17.3973,17.4036,7200.0
2009-10-29 13:15:00,27.24,27.27,27.22,27.25,50500.0,17.4036,17.4228,17.3909,17.41,50500.0
2009-10-29 13:20:00,27.24,27.28,27.24,27.27,19500.0,17.4036,17.4292,17.4036,17.4228,19500.0
2009-10-29 13:25:00,27.27,27.28,27.25,27.27,20600.0,17.4228,17.4292,17.41,17.4228,20600.0
2009-10-29 13:30:00,27.27,27.28,27.25,27.26,20400.0,17.4228,17.4292,17.41,17.4164,20400.0
2009-10-29 13:35:00,27.25,27.27,27.25,27.25,18500.0,17.41,17.4228,17.41,17.41,18500.0
2009-10-29 13:40:00,27.26,27.28,27.23,27.23,34800.0,17.4164,17.4292,17.3973,17.3973,34800.0
2009-10-29 13:45:00,27.24,27.29,27.24,27.27,23300.0,17.4036,17.4356,17.4036,17.4228,23300.0
2009-10-29 13:50:00,27.26,27.29,27.26,27.29,17100.0,17.4164,17.4356,17.4164,17.4356,17100.0
2009-10-29 13:55:00,27.29,27.3,27.27,27.27,17800.0,17.4356,17.442,17.4228,17.4228,17800.0
2009-10-29 14:00:00,27.27,27.28,27.25,27.26,26800.0,17.4228,17.4292,17.41,17.4164,26800.0
2009-10-29 14:05:00,27.27,27.29,27.27,27.29,16000.0,17.4228,17.4356,17.4228,17.4356,16000.0
2009-10-29 14:10:00,27.28,27.3,27.24,27.25,39200.0,17.4292,17.442,17.4036,17.41,39200.0
2009-10-29 14:15:00,27.26,27.3,27.25,27.27,60700.0,17.4164,17.442,17.41,17.4228,60700.0
2009-10-29 14:20:00,27.27,27.3,27.25,27.26,41400.0,17.4228,17.442,17.41,17.4164,41400.0
2009-10-29 14:25:00,27.25,27.27,27.25,27.26,63100.0,17.41,17.4228,17.41,17.4164,63100.0
2009-10-29 14:30:00,27.26,27.31,27.26,27.31,38100.0,17.4164,17.4484,17.4164,17.4484,38100.0
2009-10-29 14:35:00,27.31,27.32,27.3,27.32,27900.0,17.4484,17.4548,17.442,17.4548,27900.0
2009-10-29 14:40:00,27.32,27.32,27.31,27.32,26000.0,17.4548,17.4548,17.4484,17.4548,26000.0
2009-10-29 14:45:00,27.31,27.32,27.29,27.29,23300.0,17.4484,17.4548,17.4356,17.4356,23300.0
2009-10-29 14:50:00,27.3,27.3,27.27,27.27,53700.0,17.442,17.442,17.4228,17.4228,53700.0
2009-10-29 14:55:00,27.27,27.28,27.25,27.26,48400.0,17.4228,17.4292,17.41,17.4164,48400.0
2009-10-29 15:00:00,27.25,27.28,27.25,27.28,23900.0,17.41,17.4292,17.41,17.4292,23900.0
2009-10-29 15:05:00,27.28,27.33,27.27,27.3,72600.0,17.4292,17.4611,17.4228,17.442,72600.0
2009-10-29 15:10:00,27.3,27.37,27.3,27.36,45400.0,17.442,17.4867,17.442,17.4803,45400.0
2009-10-29 15:15:00,27.36,27.37,27.33,27.35,36300.0,17.4803,17.4867,17.4611,17.4739,36300.0
2009-10-29 15:20:00,27.35,27.36,27.31,27.31,71800.0,17.4739,17.4803,17.4484,17.4484,71800.0
2009-10-29 15:25:00,27.3,27.36,27.3,27.36,35500.0,17.442,17.4803,17.442,17.4803,35500.0
2009-10-29 15:30:00,27.36,27.37,27.33,27.36,52900.0,17.4803,17.4867,17.4611,17.4803,52900.0
2009-10-29 15:35:00,27.37,27.37,27.33,27.36,103200.0,17.4867,17.4867,17.4611,17.4803,103200.0
2009-10-29 15:40:00,27.36,27.39,27.36,27.36,112700.0,17.4803,17.4995,17.4803,17.4803,112700.0
2009-10-29 15:45:00,27.36,27.36,27.31,27.36,110600.0,17.4803,17.4803,17.4484,17.4803,110600.0
2009-10-29 15:50:00,27.36,27.39,27.35,27.39,167100.0,17.4803,17.4995,17.4739,17.4995,167100.0
2009-10-29 15:55:00,27.38,27.4,27.37,27.39,196800.0,17.4931,17.5059,17.4867,17.4995,196800.0
2009-10-30 09:30:00,27.39,27.4,27.22,27.23,52300.0,17.4995,17.5059,17.3909,17.3973,52300.0
2009-10-30 09:35:00,27.25,27.37,27.25,27.36,68900.0,17.41,17.4867,17.41,17.4803,68900.0
2009-10-30 09:40:00,27.33,27.44,27.17,27.41,61500.0,17.4611,17.5314,17.3589,17.5123,61500.0
2009-10-30 09:45:00,27.39,27.43,27.21,27.29,47600.0,17.4995,17.525,17.3845,17.4356,47600.0
2009-10-30 09:50:00,27.31,27.32,27.14,27.19,43500.0,17.4484,17.4548,17.3398,17.3717,43500.0
2009-10-30 09:55:00,27.2,27.24,27.02,27.02,54000.0,17.3781,17.4036,17.2631,17.2631,54000.0
2009-10-30 10:00:00,27.02,27.24,27.01,27.24,114100.0,17.2631,17.4036,17.2567,17.4036,114100.0
2009-10-30 10:05:00,27.24,27.28,27.21,27.24,35500.0,17.4036,17.4292,17.3845,17.4036,35500.0
2009-10-30 10:10:00,27.26,27.26,27.2,27.21,147200.0,17.4164,17.4164,17.3781,17.3845,147200.0
2009-10-30 10:15:00,27.21,27.23,27.18,27.22,43900.0,17.3845,17.3973,17.3653,17.3909,43900.0
2009-10-30 10:20:00,27.22,27.23,27.16,27.21,65300.0,17.3909,17.3973,17.3525,17.3845,65300.0
2009-10-30 10:25:00,27.2,27.24,27.19,27.19,36700.0,17.3781,17.4036,17.3717,17.3717,36700.0
2009-10-30 10:30:00,27.19,27.2,27.16,27.18,20900.0,17.3717,17.3781,17.3525,17.3653,20900.0
2009-10-30 10:35:00,27.18,27.24,27.16,27.23,67300.0,17.3653,17.4036,17.3525,17.3973,67300.0
2009-10-30 10:40:00,27.22,27.23,27.19,27.21,65900.0,17.3909,17.3973,17.3717,17.3845,65900.0
2009-10-30 10:45:00,27.21,27.24,27.19,27.21,178900.0,17.3845,17.4036,17.3717,17.3845,178900.0
2009-10-30 10:50:00,27.21,27.22,27.19,27.21,78200.0,17.3845,17.3909,17.3717,17.3845,78200.0
2009-10-30 10:55:00,27.2,27.26,27.17,27.25,54000.0,17.3781,17.4164,17.3589,17.41,54000.0
2009-10-30 11:00:00,27.26,27.28,27.23,27.26,31600.0,17.4164,17.4292,17.3973,17.4164,31600.0
2009-10-30 11:05:00,27.26,27.28,27.23,27.24,55400.0,17.4164,17.4292,17.3973,17.4036,55400.0
2009-10-30 11:10:00,27.24,27.28,27.22,27.24,73000.0,17.4036,17.4292,17.3909,17.4036,73000.0
2009-10-30 11:15:00,27.24,27.24,27.17,27.21,31200.0,17.4036,17.4036,17.3589,17.3845,31200.0
2009-10-30 11:20:00,27.21,27.21,27.15,27.16,52800.0,17.3845,17.3845,17.3461,17.3525,52800.0
2009-10-30 11:25:00,27.15,27.21,27.15,27.17,26500.0,17.3461,17.3845,17.3461,17.3589,26500.0
2009-10-30 11:30:00,27.17,27.21,27.15,27.15,39800.0,17.3589,17.3845,17.3461,17.3461,39800.0
2009-10-30 11:35:00,27.16,27.16,27.01,27.05,79700.0,17.3525,17.3525,17.2567,17.2823,79700.0
2009-10-30 11:40:00,27.05,27.06,27.0,27.06,35800.0,17.2823,17.2886,17.2503,17.2886,35800.0
2009-10-30 11:45:00,27.07,27.07,26.98,26.98,54400.0,17.295,17.295,17.2375,17.2375,54400.0
2009-10-30 11:50:00,26.99,26.99,26.89,26.9,107400.0,17.2439,17.2439,17.18,17.1864,107400.0
2009-10-30 11:55:00,26.9,26.96,26.85,26.91,122700.0,17.1864,17.2248,17.1545,17.1928,122700.0
2009-10-30 12:00:00,26.91,26.96,26.89,26.93,94500.0,17.1928,17.2248,17.18,17.2056,94500.0
2009-10-30 12:05:00,26.93,26.95,26.89,26.92,117900.0,17.2056,17.2184,17.18,17.1992,117900.0
2009-10-30 12:10:00,26.92,26.93,26.87,26.88,95400.0,17.1992,17.2056,17.1673,17.1736,95400.0
2009-10-30 12:15:00,26.88,26.91,26.85,26.86,56900.0,17.1736,17.1928,17.1545,17.1609,56900.0
2009-10-30 12:20:00,26.86,26.89,26.78,26.81,86800.0,17.1609,17.18,17.1098,17.1289,86800.0
2009-10-30 12:25:00,26.81,26.81,26.61,26.61,229200.0,17.1289,17.1289,17.0011,17.0011,229200.0
2009-10-30 12:30:00,26.61,26.72,26.61,26.71,150700.0,17.0011,17.0714,17.0011,17.065,150700.0
2009-10-30 12:35:00,26.71,26.74,26.69,26.73,86200.0,17.065,17.0842,17.0523,17.0778,86200.0
2009-10-30 12:40:00,26.71,26.77,26.71,26.73,38800.0,17.065,17.1034,17.065,17.0778,38800.0
2009-10-30 12:45:00,26.74,26.77,26.56,26.63,103500.0,17.0842,17.1034,16.9692,17.0139,103500.0
2009-10-30 12:50:00,26.63,26.7,26.61,26.7,84400.0,17.0139,17.0586,17.0011,17.0586,84400.0
2009-10-30 12:55:00,26.71,26.76,26.7,26.74,81600.0,17.065,17.097,17.0586,17.0842,81600.0
2009-10-30 13:00:00,26.74,26.82,26.74,26.82,57700.0,17.0842,17.1353,17.0842,17.1353,57700.0
2009-10-30 13:05:00,26.82,26.86,26.81,26.82,36500.0,17.1353,17.1609,17.1289,17.1353,36500.0
2009-10-30 13:10:00,26.82,26.86,26.79,26.8,73800.0,17.1353,17.1609,17.1161,17.1225,73800.0
2009-10-30 13:15:00,26.8,26.87,26.8,26.84,67200.0,17.1225,17.1673,17.1225,17.1481,67200.0
2009-10-30 13:20:00,26.83,26.85,26.78,26.82,95000.0,17.1417,17.1545,17.1098,17.1353,95000.0
2009-10-30 13:25:00,26.83,26.87,26.79,26.87,57100.0,17.1417,17.1673,17.1161,17.1673,57100.0
2009-10-30 13:30:00,26.87,26.89,26.73,26.74,105100.0,17.1673,17.18,17.0778,17.0842,105100.0
2009-10-30 13:35:00,26.74,26.81,26.73,26.79,45800.0,17.0842,17.1289,17.0778,17.1161,45800.0
2009-10-30 13:40:00,26.79,26.83,26.75,26.75,67800.0,17.1161,17.1417,17.0906,17.0906,67800.0
2009-10-30 13:45:00,26.76,26.83,26.75,26.83,37500.0,17.097,17.1417,17.0906,17.1417,37500.0
2009-10-30 13:50:00,26.83,26.84,26.77,26.79,64200.0,17.1417,17.1481,17.1034,17.1161,64200.0
2009-10-30 13:55:00,26.79,26.8,26.74,26.77,82900.0,17.1161,17.1225,17.0842,17.1034,82900.0
2009-10-30 14:00:00,26.74,26.8,26.72,26.8,136100.0,17.0842,17.1225,17.0714,17.1225,136100.0
2009-10-30 14:05:00,26.8,26.85,26.78,26.78,127100.0,17.1225,17.1545,17.1098,17.1098,127100.0
2009-10-30 14:10:00,26.78,26.81,26.74,26.75,64400.0,17.1098,17.1289,17.0842,17.0906,64400.0
2009-10-30 14:15:00,26.74,26.8,26.7,26.78,62100.0,17.0842,17.1225,17.0586,17.1098,62100.0
2009-10-30 14:20:00,26.78,26.8,26.71,26.75,73500.0,17.1098,17.1225,17.065,17.0906,73500.0
2009-10-30 14:25:00,26.76,26.79,26.74,26.77,42600.0,17.097,17.1161,17.0842,17.1034,42600.0
2009-10-30 14:30:00,26.77,26.78,26.72,26.78,67900.0,17.1034,17.1098,17.0714,17.1098,67900.0
2009-10-30 14:35:00,26.77,26.8,26.67,26.76,111000.0,17.1034,17.1225,17.0395,17.097,111000.0
2009-10-30 14:40:00,26.77,26.81,26.76,26.77,66600.0,17.1034,17.1289,17.097,17.1034,66600.0
2009-10-30 14:45:00,26.76,26.83,26.72,26.72,87200.0,17.097,17.1417,17.0714,17.0714,87200.0
2009-10-30 14:50:00,26.73,26.77,26.68,26.73,91400.0,17.0778,17.1034,17.0459,17.0778,91400.0
2009-10-30 14:55:00,26.72,26.82,26.72,26.76,64200.0,17.0714,17.1353,17.0714,17.097,64200.0
2009-10-30 15:00:00,26.77,26.78,26.68,26.71,142500.0,17.1034,17.1098,17.0459,17.065,142500.0
2009-10-30 15:05:00,26.71,26.72,26.64,26.7,166400.0,17.065,17.0714,17.0203,17.0586,166400.0
2009-10-30 15:10:00,26.7,26.78,26.66,26.73,89300.0,17.0586,17.1098,17.0331,17.0778,89300.0
2009-10-30 15:15:00,26.73,26.77,26.69,26.69,106800.0,17.0778,17.1034,17.0523,17.0523,106800.0
2009-10-30 15:20:00,26.69,26.81,26.69,26.77,107800.0,17.0523,17.1289,17.0523,17.1034,107800.0
2009-10-30 15:25:00,26.78,26.78,26.67,26.69,155300.0,17.1098,17.1098,17.0395,17.0523,155300.0
2009-10-30 15:30:00,26.69,26.77,26.68,26.76,99200.0,17.0523,17.1034,17.0459,17.097,99200.0
2009-10-30 15:35:00,26.76,26.77,26.65,26.67,166800.0,17.097,17.1034,17.0267,17.0395,166800.0
2009-10-30 15:40:00,26.66,26.7,26.64,26.69,223900.0,17.0331,17.0586,17.0203,17.0523,223900.0
2009-10-30 15:45:00,26.69,26.69,26.57,26.58,329600.0,17.0523,17.0523,16.9756,16.982,329600.0
2009-10-30 15:50:00,26.58,26.58,26.55,26.57,411000.0,16.982,16.982,16.9628,16.9756,411000.0
2009-10-30 15:55:00,26.58,26.58,26.44,26.44,653700.0,16.982,16.982,16.8925,16.8925,653700.0
2009-11-02 09:30:00,26.62,26.7,26.48,26.6,113300.0,17.0075,17.0586,16.9181,16.9947,113300.0
2009-11-02 09:35:00,26.61,26.62,26.27,26.37,179600.0,17.0011,17.0075,16.7839,16.8478,179600.0
2009-11-02 09:40:00,26.38,26.46,26.32,26.36,149000.0,16.8542,16.9053,16.8159,16.8414,149000.0
2009-11-02 09:45:00,26.36,26.38,26.19,26.22,194400.0,16.8414,16.8542,16.7328,16.752,194400.0
2009-11-02 09:50:00,26.22,26.38,26.21,26.35,101300.0,16.752,16.8542,16.7456,16.835,101300.0
2009-11-02 09:55:00,26.33,26.43,26.33,26.42,94600.0,16.8222,16.8861,16.8222,16.8797,94600.0
2009-11-02 10:00:00,26.42,26.56,26.4,26.52,128800.0,16.8797,16.9692,16.867,16.9436,128800.0
2009-11-02 10:05:00,26.52,26.63,26.46,26.49,181000.0,16.9436,17.0139,16.9053,16.9245,181000.0
2009-11-02 10:10:00,26.5,26.51,26.38,26.49,155500.0,16.9309,16.9372,16.8542,16.9245,155500.0
2009-11-02 10:15:00,26.49,26.5,26.41,26.41,111200.0,16.9245,16.9309,16.8734,16.8734,111200.0
2009-11-02 10:20:00,26.42,26.51,26.41,26.5,158800.0,16.8797,16.9372,16.8734,16.9309,158800.0
2009-11-02 10:25:00,26.5,26.58,26.47,26.48,120700.0,16.9309,16.982,16.9117,16.9181,120700.0
2009-11-02 10:30:00,26.49,26.65,26.49,26.52,92300.0,16.9245,17.0267,16.9245,16.9436,92300.0
2009-11-02 10:35:00,26.53,26.54,26.47,26.5,165300.0,16.95,16.9564,16.9117,16.9309,165300.0
2009-11-02 10:40:00,26.5,26.51,26.43,26.44,89700.0,16.9309,16.9372,16.8861,16.8925,89700.0
2009-11-02 10:45:00,26.44,26.5,26.42,26.49,117600.0,16.8925,16.9309,16.8797,16.9245,117600.0
2009-11-02 10:50:00,26.49,26.49,26.41,26.45,48600.0,16.9245,16.9245,16.8734,16.8989,48600.0
2009-11-02 10:55:00,26.46,26.5,26.4,26.45,73300.0,16.9053,16.9309,16.867,16.8989,73300.0
2009-11-02 11:00:00,26.45,26.5,26.43,26.44,136200.0,16.8989,16.9309,16.8861,16.8925,136200.0
2009-11-02 11:05:00,26.44,26.53,26.43,26.53,82500.0,16.8925,16.95,16.8861,16.95,82500.0
2009-11-02 11:10:00,26.52,26.55,26.47,26.53,56700.0,16.9436,16.9628,16.9117,16.95,56700.0
2009-11-02 11:15:00,26.54,26.55,26.48,26.52,65600.0,16.9564,16.9628,16.9181,16.9436,65600.0
2009-11-02 11:20:00,26.53,26.62,26.52,26.62,64900.0,16.95,17.0075,16.9436,17.0075,64900.0
2009-11-02 11:25:00,26.62,26.62,26.54,26.56,70600.0,17.0075,17.0075,16.9564,16.9692,70600.0
2009-11-02 11:30:00,26.57,26.61,26.55,26.61,35300.0,16.9756,17.0011,16.9628,17.0011,35300.0
2009-11-02 11:35:00,26.61,26.64,26.59,26.59,76300.0,17.0011,17.0203,16.9884,16.9884,76300.0
2009-11-02 11:40:00,26.58,26.59,26.55,26.58,32100.0,16.982,16.9884,16.9628,16.982,32100.0
2009-11-02 11:45:00,26.57,26.58,26.54,26.58,25200.0,16.9756,16.982,16.9564,16.982,25200.0
2009-11-02 11:50:00,26.58,26.64,26.56,26.64,32500.0,16.982,17.0203,16.9692,17.0203,32500.0
2009-11-02 11:55:00,26.64,26.73,26.63,26.72,126900.0,17.0203,17.0778,17.0139,17.0714,126900.0
2009-11-02 12:00:00,26.73,26.73,26.66,26.66,42400.0,17.0778,17.0778,17.0331,17.0331,42400.0
2009-11-02 12:05:00,26.66,26.67,26.64,26.65,37800.0,17.0331,17.0395,17.0203,17.0267,37800.0
2009-11-02 12:10:00,26.65,26.65,26.62,26.63,26700.0,17.0267,17.0267,17.0075,17.0139,26700.0
2009-11-02 12:15:00,26.63,26.64,26.57,26.62,44600.0,17.0139,17.0203,16.9756,17.0075,44600.0
2009-11-02 12:20:00,26.63,26.64,26.61,26.64,26800.0,17.0139,17.0203,17.0011,17.0203,26800.0
2009-11-02 12:25:00,26.64,26.65,26.53,26.54,69900.0,17.0203,17.0267,16.95,16.9564,69900.0
2009-11-02 12:30:00,26.53,26.56,26.48,26.5,62000.0,16.95,16.9692,16.9181,16.9309,62000.0
2009-11-02 12:35:00,26.51,26.53,26.48,26.53,72400.0,16.9372,16.95,16.9181,16.95,72400.0
2009-11-02 12:40:00,26.53,26.53,26.45,26.45,40700.0,16.95,16.95,16.8989,16.8989,40700.0
2009-11-02 12:45:00,26.45,26.47,26.43,26.43,26500.0,16.8989,16.9117,16.8861,16.8861,26500.0
2009-11-02 12:50:00,26.43,26.45,26.28,26.34,163800.0,16.8861,16.8989,16.7903,16.8286,163800.0
2009-11-02 12:55:00,26.35,26.41,26.35,26.36,73400.0,16.835,16.8734,16.835,16.8414,73400.0
2009-11-02 13:00:00,26.35,26.49,26.34,26.46,106000.0,16.835,16.9245,16.8286,16.9053,106000.0
2009-11-02 13:05:00,26.46,26.54,26.45,26.53,61900.0,16.9053,16.9564,16.8989,16.95,61900.0
2009-11-02 13:10:00,26.53,26.55,26.4,26.43,249300.0,16.95,16.9628,16.867,16.8861,249300.0
2009-11-02 13:15:00,26.44,26.46,26.38,26.42,77000.0,16.8925,16.9053,16.8542,16.8797,77000.0
2009-11-02 13:20:00,26.41,26.45,26.36,26.38,116400.0,16.8734,16.8989,16.8414,16.8542,116400.0
2009-11-02 13:25:00,26.39,26.41,26.35,26.37,46800.0,16.8606,16.8734,16.835,16.8478,46800.0
2009-11-02 13:30:00,26.36,26.37,26.21,26.22,166900.0,16.8414,16.8478,16.7456,16.752,166900.0
2009-11-02 13:35:00,26.21,26.25,26.07,26.25,285300.0,16.7456,16.7711,16.6561,16.7711,285300.0
2009-11-02 13:40:00,26.25,26.36,26.24,26.34,80700.0,16.7711,16.8414,16.7647,16.8286,80700.0
2009-11-02 13:45:00,26.35,26.36,26.32,26.34,74700.0,16.835,16.8414,16.8159,16.8286,74700.0
2009-11-02 13:50:00,26.34,26.34,26.24,26.31,61200.0,16.8286,16.8286,16.7647,16.8095,61200.0
2009-11-02 13:55:00,26.31,26.36,26.25,26.26,59900.0,16.8095,16.8414,16.7711,16.7775,59900.0
2009-11-02 14:00:00,26.27,26.33,26.26,26.28,52400.0,16.7839,16.8222,16.7775,16.7903,52400.0
2009-11-02 14:05:00,26.27,26.3,26.21,26.25,67300.0,16.7839,16.8031,16.7456,16.7711,67300.0
2009-11-02 14:10:00,26.25,26.33,26.23,26.3,82500.0,16.7711,16.8222,16.7584,16.8031,82500.0
2009-11-02 14:15:00,26.3,26.34,26.26,26.27,52500.0,16.8031,16.8286,16.7775,16.7839,52500.0
2009-11-02 14:20:00,26.27,26.33,26.27,26.33,87600.0,16.7839,16.8222,16.7839,16.8222,87600.0
2009-11-02 14:25:00,26.33,26.36,26.26,26.36,125000.0,16.8222,16.8414,16.7775,16.8414,125000.0
2009-11-02 14:30:00,26.35,26.4,26.33,26.35,129200.0,16.835,16.867,16.8222,16.835,129200.0
2009-11-02 14:35:00,26.36,26.44,26.36,26.4,69900.0,16.8414,16.8925,16.8414,16.867,69900.0
2009-11-02 14:40:00,26.4,26.44,26.38,26.38,65400.0,16.867,16.8925,16.8542,16.8542,65400.0
2009-11-02 14:45:00,26.39,26.42,26.38,26.41,49700.0,16.8606,16.8797,16.8542,16.8734,49700.0
2009-11-02 14:50:00,26.4,26.49,26.4,26.49,84900.0,16.867,16.9245,16.867,16.9245,84900.0
2009-11-02 14:55:00,26.48,26.49,26.31,26.34,141700.0,16.9181,16.9245,16.8095,16.8286,141700.0
2009-11-02 15:00:00,26.35,26.46,26.34,26.44,120100.0,16.835,16.9053,16.8286,16.8925,120100.0
2009-11-02 15:05:00,26.43,26.47,26.42,26.47,75600.0,16.8861,16.9117,16.8797,16.9117,75600.0
2009-11-02 15:10:00,26.47,26.51,26.46,26.49,107700.0,16.9117,16.9372,16.9053,16.9245,107700.0
2009-11-02 15:15:00,26.49,26.51,26.46,26.47,70100.0,16.9245,16.9372,16.9053,16.9117,70100.0
2009-11-02 15:20:00,26.45,26.48,26.37,26.44,244800.0,16.8989,16.9181,16.8478,16.8925,244800.0
2009-11-02 15:25:00,26.44,26.47,26.39,26.47,77000.0,16.8925,16.9117,16.8606,16.9117,77000.0
2009-11-02 15:30:00,26.46,26.54,26.45,26.48,78800.0,16.9053,16.9564,16.8989,16.9181,78800.0
2009-11-02 15:35:00,26.49,26.53,26.46,26.52,87700.0,16.9245,16.95,16.9053,16.9436,87700.0
2009-11-02 15:40:00,26.53,26.56,26.52,26.53,87000.0,16.95,16.9692,16.9436,16.95,87000.0
2009-11-02 15:45:00,26.53,26.58,26.53,26.55,119400.0,16.95,16.982,16.95,16.9628,119400.0
2009-11-02 15:50:00,26.55,26.56,26.49,26.51,207200.0,16.9628,16.9692,16.9245,16.9372,207200.0
2009-11-02 15:55:00,26.51,26.52,26.5,26.5,220000.0,16.9372,16.9436,16.9309,16.9309,220000.0
2009-11-03 09:30:00,26.41,26.57,26.19,26.21,58900.0,16.8734,16.9756,16.7328,16.7456,58900.0
2009-11-03 09:35:00,26.22,26.3,26.2,26.23,32700.0,16.752,16.8031,16.7392,16.7584,32700.0
2009-11-03 09:40:00,26.24,26.45,26.24,26.44,52400.0,16.7647,16.8989,16.7647,16.8925,52400.0
2009-11-03 09:45:00,26.43,26.49,26.32,26.32,26400.0,16.8861,16.9245,16.8159,16.8159,26400.0
2009-11-03 09:50:00,26.32,26.33,26.26,26.27,48900.0,16.8159,16.8222,16.7775,16.7839,48900.0
2009-11-03 09:55:00,26.28,26.29,26.2,26.2,34700.0,16.7903,16.7967,16.7392,16.7392,34700.0
2009-11-03 10:00:00,26.2,26.28,26.14,26.26,110900.0,16.7392,16.7903,16.7009,16.7775,110900.0
2009-11-03 10:05:00,26.25,26.36,26.25,26.36,87100.0,16.7711,16.8414,16.7711,16.8414,87100.0
2009-11-03 10:10:00,26.35,26.41,26.35,26.4,112300.0,16.835,16.8734,16.835,16.867,112300.0
2009-11-03 10:15:00,26.41,26.44,26.37,26.41,114400.0,16.8734,16.8925,16.8478,16.8734,114400.0
2009-11-03 10:20:00,26.41,26.41,26.32,26.34,93800.0,16.8734,16.8734,16.8159,16.8286,93800.0
2009-11-03 10:25:00,26.35,26.39,26.33,26.37,122000.0,16.835,16.8606,16.8222,16.8478,122000.0
2009-11-03 10:30:00,26.36,26.39,26.29,26.37,62200.0,16.8414,16.8606,16.7967,16.8478,62200.0
2009-11-03 10:35:00,26.37,26.38,26.28,26.31,70200.0,16.8478,16.8542,16.7903,16.8095,70200.0
2009-11-03 10:40:00,26.3,26.39,26.26,26.38,77300.0,16.8031,16.8606,16.7775,16.8542,77300.0
2009-11-03 10:45:00,26.38,26.39,26.28,26.34,36700.0,16.8542,16.8606,16.7903,16.8286,36700.0
2009-11-03 10:50:00,26.33,26.37,26.3,26.31,21400.0,16.8222,16.8478,16.8031,16.8095,21400.0
2009-11-03 10:55:00,26.3,26.38,26.29,26.3,104400.0,16.8031,16.8542,16.7967,16.8031,104400.0
2009-11-03 11:00:00,26.29,26.3,26.22,26.25,106500.0,16.7967,16.8031,16.752,16.7711,106500.0
2009-11-03 11:05:00,26.25,26.25,26.14,26.16,135600.0,16.7711,16.7711,16.7009,16.7136,135600.0
2009-11-03 11:10:00,26.16,26.18,26.11,26.12,76100.0,16.7136,16.7264,16.6817,16.6881,76100.0
2009-11-03 11:15:00,26.13,26.13,26.08,26.1,62000.0,16.6945,16.6945,16.6625,16.6753,62000.0
2009-11-03 11:20:00,26.11,26.12,26.08,26.12,36400.0,16.6817,16.6881,16.6625,16.6881,36400.0
2009-11-03 11:25:00,26.12,26.15,26.09,26.11,69500.0,16.6881,16.7072,16.6689,16.6817,69500.0
2009-11-03 11:30:00,26.11,26.15,26.08,26.09,38400.0,16.6817,16.7072,16.6625,16.6689,38400.0
2009-11-03 11:35:00,26.1,26.1,26.01,26.01,30800.0,16.6753,16.6753,16.6178,16.6178,30800.0
2009-11-03 11:40:00,26.01,26.02,25.95,25.99,83600.0,16.6178,16.6242,16.5795,16.605,83600.0
2009-11-03 11:45:00,25.98,25.99,25.95,25.98,29700.0,16.5986,16.605,16.5795,16.5986,29700.0
2009-11-03 11:50:00,25.98,26.02,25.93,26.02,64800.0,16.5986,16.6242,16.5667,16.6242,64800.0
2009-11-03 11:55:00,26.02,26.04,26.02,26.03,24300.0,16.6242,16.637,16.6242,16.6306,24300.0
2009-11-03 12:00:00,26.02,26.07,26.02,26.04,60800.0,16.6242,16.6561,16.6242,16.637,60800.0
2009-11-03 12:05:00,26.04,26.1,25.99,26.1,72300.0,16.637,16.6753,16.605,16.6753,72300.0
2009-11-03 12:10:00,26.1,26.11,26.02,26.02,45100.0,16.6753,16.6817,16.6242,16.6242,45100.0
2009-11-03 12:15:00,26.02,26.06,26.01,26.02,54200.0,16.6242,16.6497,16.6178,16.6242,54200.0
2009-11-03 12:20:00,26.02,26.09,26.0,26.01,61400.0,16.6242,16.6689,16.6114,16.6178,61400.0
2009-11-03 12:25:00,26.01,26.03,25.99,25.99,57100.0,16.6178,16.6306,16.605,16.605,57100.0
2009-11-03 12:30:00,25.99,26.05,25.98,26.03,27300.0,16.605,16.6434,16.5986,16.6306,27300.0
2009-11-03 12:35:00,26.04,26.19,26.03,26.1,87800.0,16.637,16.7328,16.6306,16.6753,87800.0
2009-11-03 12:40:00,26.11,26.16,26.09,26.11,46400.0,16.6817,16.7136,16.6689,16.6817,46400.0
2009-11-03 12:45:00,26.11,26.17,26.1,26.16,39800.0,16.6817,16.72,16.6753,16.7136,39800.0
2009-11-03 12:50:00,26.16,26.19,26.13,26.14,35400.0,16.7136,16.7328,16.6945,16.7009,35400.0
2009-11-03 12:55:00,26.13,26.17,26.13,26.16,22100.0,16.6945,16.72,16.6945,16.7136,22100.0
2009-11-03 13:00:00,26.16,26.17,26.14,26.17,24900.0,16.7136,16.72,16.7009,16.72,24900.0
2009-11-03 13:05:00,26.17,26.2,26.17,26.2,40000.0,16.72,16.7392,16.72,16.7392,40000.0
2009-11-03 13:10:00,26.2,26.23,26.17,26.23,42500.0,16.7392,16.7584,16.72,16.7584,42500.0
2009-11-03 13:15:00,26.23,26.24,26.18,26.18,22200.0,16.7584,16.7647,16.7264,16.7264,22200.0
2009-11-03 13:20:00,26.19,26.22,26.12,26.12,42500.0,16.7328,16.752,16.6881,16.6881,42500.0
2009-11-03 13:25:00,26.13,26.18,26.12,26.15,62400.0,16.6945,16.7264,16.6881,16.7072,62400.0
2009-11-03 13:30:00,26.15,26.19,26.14,26.17,31400.0,16.7072,16.7328,16.7009,16.72,31400.0
2009-11-03 13:35:00,26.17,26.21,26.15,26.19,26700.0,16.72,16.7456,16.7072,16.7328,26700.0
2009-11-03 13:40:00,26.19,26.2,26.16,26.17,23800.0,16.7328,16.7392,16.7136,16.72,23800.0
2009-11-03 13:45:00,26.17,26.2,26.15,26.19,25200.0,16.72,16.7392,16.7072,16.7328,25200.0
2009-11-03 13:50:00,26.19,26.19,26.13,26.14,68800.0,16.7328,16.7328,16.6945,16.7009,68800.0
2009-11-03 13:55:00,26.14,26.19,26.14,26.16,51300.0,16.7009,16.7328,16.7009,16.7136,51300.0
2009-11-03 14:00:00,26.16,26.2,26.14,26.17,101700.0,16.7136,16.7392,16.7009,16.72,101700.0
2009-11-03 14:05:00,26.18,26.22,26.15,26.19,37300.0,16.7264,16.752,16.7072,16.7328,37300.0
2009-11-03 14:10:00,26.19,26.19,26.14,26.14,45600.0,16.7328,16.7328,16.7009,16.7009,45600.0
2009-11-03 14:15:00,26.15,26.22,26.12,26.21,56800.0,16.7072,16.752,16.6881,16.7456,56800.0
2009-11-03 14:20:00,26.21,26.24,26.2,26.22,89200.0,16.7456,16.7647,16.7392,16.752,89200.0
2009-11-03 14:25:00,26.21,26.28,26.21,26.26,76300.0,16.7456,16.7903,16.7456,16.7775,76300.0
2009-11-03 14:30:00,26.27,26.32,26.25,26.25,68600.0,16.7839,16.8159,16.7711,16.7711,68600.0
2009-11-03 14:35:00,26.26,26.27,26.19,26.23,86700.0,16.7775,16.7839,16.7328,16.7584,86700.0
2009-11-03 14:40:00,26.23,26.27,26.22,26.27,42500.0,16.7584,16.7839,16.752,16.7839,42500.0
2009-11-03 14:45:00,26.27,26.32,26.24,26.3,56300.0,16.7839,16.8159,16.7647,16.8031,56300.0
2009-11-03 14:50:00,26.3,26.32,26.23,26.23,104500.0,16.8031,16.8159,16.7584,16.7584,104500.0
2009-11-03 14:55:00,26.23,26.27,26.19,26.24,87500.0,16.7584,16.7839,16.7328,16.7647,87500.0
2009-11-03 15:00:00,26.22,26.26,26.21,26.24,58300.0,16.752,16.7775,16.7456,16.7647,58300.0
2009-11-03 15:05:00,26.24,26.28,26.24,26.24,52800.0,16.7647,16.7903,16.7647,16.7647,52800.0
2009-11-03 15:10:00,26.24,26.25,26.17,26.24,90500.0,16.7647,16.7711,16.72,16.7647,90500.0
2009-11-03 15:15:00,26.24,26.28,26.23,26.24,38100.0,16.7647,16.7903,16.7584,16.7647,38100.0
2009-11-03 15:20:00,26.25,26.27,26.22,26.26,65700.0,16.7711,16.7839,16.752,16.7775,65700.0
2009-11-03 15:25:00,26.26,26.28,26.23,26.27,43300.0,16.7775,16.7903,16.7584,16.7839,43300.0
2009-11-03 15:30:00,26.28,26.35,26.27,26.33,70200.0,16.7903,16.835,16.7839,16.8222,70200.0
2009-11-03 15:35:00,26.33,26.36,26.32,26.34,76700.0,16.8222,16.8414,16.8159,16.8286,76700.0
2009-11-03 15:40:00,26.34,26.34,26.31,26.32,109500.0,16.8286,16.8286,16.8095,16.8159,109500.0
2009-11-03 15:45:00,26.32,26.4,26.31,26.4,170200.0,16.8159,16.867,16.8095,16.867,170200.0
2009-11-03 15:50:00,26.4,26.45,26.37,26.43,244100.0,16.867,16.8989,16.8478,16.8861,244100.0
2009-11-03 15:55:00,26.44,26.44,26.37,26.4,253000.0,16.8925,16.8925,16.8478,16.867,253000.0
2009-11-04 09:30:00,26.46,26.51,26.31,26.33,55900.0,16.9053,16.9372,16.8095,16.8222,55900.0
2009-11-04 09:35:00,26.33,26.43,26.31,26.36,56300.0,16.8222,16.8861,16.8095,16.8414,56300.0
2009-11-04 09:40:00,26.35,26.41,26.3,26.39,22100.0,16.835,16.8734,16.8031,16.8606,22100.0
2009-11-04 09:45:00,26.41,26.5,26.4,26.44,50400.0,16.8734,16.9309,16.867,16.8925,50400.0
2009-11-04 09:50:00,26.45,26.45,26.42,26.44,91400.0,16.8989,16.8989,16.8797,16.8925,91400.0
2009-11-04 09:55:00,26.44,26.45,26.39,26.42,61600.0,16.8925,16.8989,16.8606,16.8797,61600.0
2009-11-04 10:00:00,26.41,26.57,26.4,26.5,127400.0,16.8734,16.9756,16.867,16.9309,127400.0
2009-11-04 10:05:00,26.5,26.57,26.49,26.52,44400.0,16.9309,16.9756,16.9245,16.9436,44400.0
2009-11-04 10:10:00,26.53,26.61,26.52,26.58,45600.0,16.95,17.0011,16.9436,16.982,45600.0
2009-11-04 10:15:00,26.58,26.65,26.58,26.62,24800.0,16.982,17.0267,16.982,17.0075,24800.0
2009-11-04 10:20:00,26.62,26.7,26.61,26.67,86600.0,17.0075,17.0586,17.0011,17.0395,86600.0
2009-11-04 10:25:00,26.67,26.71,26.67,26.7,27500.0,17.0395,17.065,17.0395,17.0586,27500.0
2009-11-04 10:30:00,26.7,26.72,26.66,26.66,56600.0,17.0586,17.0714,17.0331,17.0331,56600.0
2009-11-04 10:35:00,26.67,26.67,26.59,26.6,33800.0,17.0395,17.0395,16.9884,16.9947,33800.0
2009-11-04 10:40:00,26.6,26.64,26.59,26.64,18600.0,16.9947,17.0203,16.9884,17.0203,18600.0
2009-11-04 10:45:00,26.65,26.66,26.65,26.65,5800.0,17.0267,17.0331,17.0267,17.0267,5800.0
2009-11-04 10:50:00,26.65,26.71,26.65,26.71,23600.0,17.0267,17.065,17.0267,17.065,23600.0
2009-11-04 10:55:00,26.71,26.72,26.69,26.72,20000.0,17.065,17.0714,17.0523,17.0714,20000.0
2009-11-04 11:00:00,26.72,26.73,26.65,26.66,38900.0,17.0714,17.0778,17.0267,17.0331,38900.0
2009-11-04 11:05:00,26.66,26.67,26.65,26.67,11100.0,17.0331,17.0395,17.0267,17.0395,11100.0
2009-11-04 11:10:00,26.66,26.71,26.66,26.7,15900.0,17.0331,17.065,17.0331,17.0586,15900.0
2009-11-04 11:15:00,26.7,26.72,26.68,26.72,18500.0,17.0586,17.0714,17.0459,17.0714,18500.0
2009-11-04 11:20:00,26.72,26.74,26.71,26.74,9800.0,17.0714,17.0842,17.065,17.0842,9800.0
2009-11-04 11:25:00,26.73,26.73,26.71,26.72,20500.0,17.0778,17.0778,17.065,17.0714,20500.0
2009-11-04 11:30:00,26.71,26.73,26.69,26.73,61000.0,17.065,17.0778,17.0523,17.0778,61000.0
2009-11-04 11:35:00,26.72,26.73,26.7,26.72,27700.0,17.0714,17.0778,17.0586,17.0714,27700.0
2009-11-04 11:40:00,26.72,26.74,26.71,26.73,13100.0,17.0714,17.0842,17.065,17.0778,13100.0
2009-11-04 11:45:00,26.72,26.75,26.72,26.72,19700.0,17.0714,17.0906,17.0714,17.0714,19700.0
2009-11-04 11:50:00,26.72,26.78,26.71,26.76,49200.0,17.0714,17.1098,17.065,17.097,49200.0
2009-11-04 11:55:00,26.76,26.76,26.73,26.74,11600.0,17.097,17.097,17.0778,17.0842,11600.0
2009-11-04 12:00:00,26.74,26.76,26.72,26.75,27500.0,17.0842,17.097,17.0714,17.0906,27500.0
2009-11-04 12:05:00,26.76,26.76,26.72,26.76,42900.0,17.097,17.097,17.0714,17.097,42900.0
2009-11-04 12:10:00,26.76,26.77,26.71,26.71,23400.0,17.097,17.1034,17.065,17.065,23400.0
2009-11-04 12:15:00,26.71,26.71,26.65,26.67,16800.0,17.065,17.065,17.0267,17.0395,16800.0
2009-11-04 12:20:00,26.67,26.7,26.66,26.69,13600.0,17.0395,17.0586,17.0331,17.0523,13600.0
2009-11-04 12:25:00,26.7,26.71,26.67,26.68,31600.0,17.0586,17.065,17.0395,17.0459,31600.0
2009-11-04 12:30:00,26.68,26.7,26.67,26.68,37100.0,17.0459,17.0586,17.0395,17.0459,37100.0
2009-11-04 12:35:00,26.68,26.7,26.68,26.7,9300.0,17.0459,17.0586,17.0459,17.0586,9300.0
2009-11-04 12:40:00,26.7,26.73,26.7,26.73,5300.0,17.0586,17.0778,17.0586,17.0778,5300.0
2009-11-04 12:45:00,26.72,26.73,26.7,26.73,25300.0,17.0714,17.0778,17.0586,17.0778,25300.0
2009-11-04 12:50:00,26.73,26.74,26.7,26.72,49500.0,17.0778,17.0842,17.0586,17.0714,49500.0
2009-11-04 12:55:00,26.72,26.73,26.72,26.72,10300.0,17.0714,17.0778,17.0714,17.0714,10300.0
2009-11-04 13:00:00,26.72,26.73,26.71,26.71,17100.0,17.0714,17.0778,17.065,17.065,17100.0
2009-11-04 13:05:00,26.71,26.73,26.69,26.7,23300.0,17.065,17.0778,17.0523,17.0586,23300.0
2009-11-04 13:10:00,26.7,26.72,26.7,26.7,14800.0,17.0586,17.0714,17.0586,17.0586,14800.0
2009-11-04 13:15:00,26.7,26.7,26.68,26.7,30600.0,17.0586,17.0586,17.0459,17.0586,30600.0
2009-11-04 13:20:00,26.7,26.71,26.69,26.7,9800.0,17.0586,17.065,17.0523,17.0586,9800.0
2009-11-04 13:25:00,26.69,26.72,26.69,26.72,28300.0,17.0523,17.0714,17.0523,17.0714,28300.0
2009-11-04 13:30:00,26.71,26.74,26.71,26.74,16500.0,17.065,17.0842,17.065,17.0842,16500.0
2009-11-04 13:35:00,26.74,26.75,26.72,26.72,28600.0,17.0842,17.0906,17.0714,17.0714,28600.0
2009-11-04 13:40:00,26.72,26.72,26.7,26.7,17100.0,17.0714,17.0714,17.0586,17.0586,17100.0
2009-11-04 13:45:00,26.71,26.71,26.7,26.7,7100.0,17.065,17.065,17.0586,17.0586,7100.0
2009-11-04 13:50:00,26.7,26.71,26.69,26.69,34400.0,17.0586,17.065,17.0523,17.0523,34400.0
2009-11-04 13:55:00,26.7,26.73,26.69,26.7,64600.0,17.0586,17.0778,17.0523,17.0586,64600.0
2009-11-04 14:00:00,26.7,26.72,26.69,26.72,25400.0,17.0586,17.0714,17.0523,17.0714,25400.0
2009-11-04 14:05:00,26.71,26.72,26.69,26.7,22100.0,17.065,17.0714,17.0523,17.0586,22100.0
2009-11-04 14:10:00,26.69,26.7,26.66,26.69,19300.0,17.0523,17.0586,17.0331,17.0523,19300.0
2009-11-04 14:15:00,26.69,26.81,26.61,26.63,42300.0,17.0523,17.1289,17.0011,17.0139,42300.0
2009-11-04 14:20:00,26.61,26.75,26.58,26.65,62300.0,17.0011,17.0906,16.982,17.0267,62300.0
2009-11-04 14:25:00,26.65,26.68,26.59,26.62,151200.0,17.0267,17.0459,16.9884,17.0075,151200.0
2009-11-04 14:30:00,26.62,26.76,26.6,26.72,92800.0,17.0075,17.097,16.9947,17.0714,92800.0
2009-11-04 14:35:00,26.73,26.79,26.73,26.75,93700.0,17.0778,17.1161,17.0778,17.0906,93700.0
2009-11-04 14:40:00,26.75,26.85,26.75,26.81,81200.0,17.0906,17.1545,17.0906,17.1289,81200.0
2009-11-04 14:45:00,26.81,26.84,26.81,26.81,28400.0,17.1289,17.1481,17.1289,17.1289,28400.0
2009-11-04 14:50:00,26.81,26.82,26.78,26.79,36900.0,17.1289,17.1353,17.1098,17.1161,36900.0
2009-11-04 14:55:00,26.79,26.79,26.74,26.77,32600.0,17.1161,17.1161,17.0842,17.1034,32600.0
2009-11-04 15:00:00,26.76,26.76,26.69,26.71,105300.0,17.097,17.097,17.0523,17.065,105300.0
2009-11-04 15:05:00,26.71,26.71,26.68,26.7,65100.0,17.065,17.065,17.0459,17.0586,65100.0
2009-11-04 15:10:00,26.7,26.74,26.68,26.71,61700.0,17.0586,17.0842,17.0459,17.065,61700.0
2009-11-04 15:15:00,26.72,26.72,26.69,26.72,37100.0,17.0714,17.0714,17.0523,17.0714,37100.0
2009-11-04 15:20:00,26.73,26.74,26.69,26.71,32300.0,17.0778,17.0842,17.0523,17.065,32300.0
2009-11-04 15:25:00,26.71,26.75,26.68,26.69,84500.0,17.065,17.0906,17.0459,17.0523,84500.0
2009-11-04 15:30:00,26.7,26.72,26.63,26.63,93600.0,17.0586,17.0714,17.0139,17.0139,93600.0
2009-11-04 15:35:00,26.63,26.66,26.59,26.59,135800.0,17.0139,17.0331,16.9884,16.9884,135800.0
2009-11-04 15:40:00,26.59,26.6,26.53,26.53,160300.0,16.9884,16.9947,16.95,16.95,160300.0
2009-11-04 15:45:00,26.52,26.54,26.49,26.5,99000.0,16.9436,16.9564,16.9245,16.9309,99000.0
2009-11-04 15:50:00,26.49,26.51,26.45,26.5,150400.0,16.9245,16.9372,16.8989,16.9309,150400.0
2009-11-04 15:55:00,26.5,26.51,26.45,26.47,151000.0,16.9309,16.9372,16.8989,16.9117,151000.0
2009-11-05 09:30:00,26.51,26.72,26.5,26.55,93300.0,16.9372,17.0714,16.9309,16.9628,93300.0
2009-11-05 09:35:00,26.53,26.57,26.51,26.55,49300.0,16.95,16.9756,16.9372,16.9628,49300.0
2009-11-05 09:40:00,26.55,26.57,26.51,26.53,65000.0,16.9628,16.9756,16.9372,16.95,65000.0
2009-11-05 09:45:00,26.53,26.59,26.52,26.59,65900.0,16.95,16.9884,16.9436,16.9884,65900.0
2009-11-05 09:50:00,26.58,26.62,26.55,26.6,82800.0,16.982,17.0075,16.9628,16.9947,82800.0
2009-11-05 09:55:00,26.59,26.6,26.59,26.6,31500.0,16.9884,16.9947,16.9884,16.9947,31500.0
2009-11-05 10:00:00,26.61,26.62,26.57,26.59,79000.0,17.0011,17.0075,16.9756,16.9884,79000.0
2009-11-05 10:05:00,26.59,26.61,26.56,26.58,42200.0,16.9884,17.0011,16.9692,16.982,42200.0
2009-11-05 10:10:00,26.58,26.6,26.57,26.59,33500.0,16.982,16.9947,16.9756,16.9884,33500.0
2009-11-05 10:15:00,26.6,26.62,26.59,26.6,52200.0,16.9947,17.0075,16.9884,16.9947,52200.0
2009-11-05 10:20:00,26.6,26.6,26.59,26.6,27800.0,16.9947,16.9947,16.9884,16.9947,27800.0
2009-11-05 10:25:00,26.59,26.6,26.53,26.53,58500.0,16.9884,16.9947,16.95,16.95,58500.0
2009-11-05 10:30:00,26.54,26.55,26.51,26.55,55800.0,16.9564,16.9628,16.9372,16.9628,55800.0
2009-11-05 10:35:00,26.55,26.67,26.54,26.66,84200.0,16.9628,17.0395,16.9564,17.0331,84200.0
2009-11-05 10:40:00,26.66,26.72,26.64,26.65,68800.0,17.0331,17.0714,17.0203,17.0267,68800.0
2009-11-05 10:45:00,26.65,26.74,26.64,26.69,32200.0,17.0267,17.0842,17.0203,17.0523,32200.0
2009-11-05 10:50:00,26.69,26.76,26.68,26.76,25000.0,17.0523,17.097,17.0459,17.097,25000.0
2009-11-05 10:55:00,26.76,26.83,26.76,26.81,21900.0,17.097,17.1417,17.097,17.1289,21900.0
2009-11-05 11:00:00,26.82,26.82,26.76,26.78,25500.0,17.1353,17.1353,17.097,17.1098,25500.0
2009-11-05 11:05:00,26.79,26.81,26.76,26.81,41400.0,17.1161,17.1289,17.097,17.1289,41400.0
2009-11-05 11:10:00,26.81,26.83,26.77,26.79,49500.0,17.1289,17.1417,17.1034,17.1161,49500.0
2009-11-05 11:15:00,26.8,26.81,26.75,26.75,25900.0,17.1225,17.1289,17.0906,17.0906,25900.0
2009-11-05 11:20:00,26.75,26.78,26.73,26.74,22700.0,17.0906,17.1098,17.0778,17.0842,22700.0
2009-11-05 11:25:00,26.74,26.78,26.74,26.77,24000.0,17.0842,17.1098,17.0842,17.1034,24000.0
2009-11-05 11:30:00,26.77,26.79,26.76,26.76,13000.0,17.1034,17.1161,17.097,17.097,13000.0
2009-11-05 11:35:00,26.76,26.77,26.74,26.74,11500.0,17.097,17.1034,17.0842,17.0842,11500.0
2009-11-05 11:40:00,26.74,26.74,26.69,26.7,23200.0,17.0842,17.0842,17.0523,17.0586,23200.0
2009-11-05 11:45:00,26.7,26.72,26.65,26.68,26800.0,17.0586,17.0714,17.0267,17.0459,26800.0
2009-11-05 11:50:00,26.69,26.7,26.64,26.68,19100.0,17.0523,17.0586,17.0203,17.0459,19100.0
2009-11-05 11:55:00,26.69,26.69,26.66,26.67,24200.0,17.0523,17.0523,17.0331,17.0395,24200.0
2009-11-05 12:00:00,26.67,26.68,26.6,26.63,24300.0,17.0395,17.0459,16.9947,17.0139,24300.0
2009-11-05 12:05:00,26.63,26.66,26.62,26.63,29700.0,17.0139,17.0331,17.0075,17.0139,29700.0
2009-11-05 12:10:00,26.62,26.67,26.62,26.64,28100.0,17.0075,17.0395,17.0075,17.0203,28100.0
2009-11-05 12:15:00,26.65,26.7,26.64,26.7,21600.0,17.0267,17.0586,17.0203,17.0586,21600.0
2009-11-05 12:20:00,26.7,26.71,26.67,26.67,13800.0,17.0586,17.065,17.0395,17.0395,13800.0
2009-11-05 12:25:00,26.67,26.68,26.61,26.65,18800.0,17.0395,17.0459,17.0011,17.0267,18800.0
2009-11-05 12:30:00,26.65,26.69,26.62,26.68,20600.0,17.0267,17.0523,17.0075,17.0459,20600.0
2009-11-05 12:35:00,26.69,26.7,26.66,26.66,12900.0,17.0523,17.0586,17.0331,17.0331,12900.0
2009-11-05 12:40:00,26.66,26.7,26.65,26.7,11100.0,17.0331,17.0586,17.0267,17.0586,11100.0
2009-11-05 12:45:00,26.69,26.72,26.67,26.67,26700.0,17.0523,17.0714,17.0395,17.0395,26700.0
2009-11-05 12:50:00,26.68,26.68,26.65,26.65,9000.0,17.0459,17.0459,17.0267,17.0267,9000.0
2009-11-05 12:55:00,26.66,26.73,26.66,26.73,23900.0,17.0331,17.0778,17.0331,17.0778,23900.0
2009-11-05 13:00:00,26.73,26.78,26.73,26.74,41300.0,17.0778,17.1098,17.0778,17.0842,41300.0
2009-11-05 13:05:00,26.75,26.75,26.72,26.73,18400.0,17.0906,17.0906,17.0714,17.0778,18400.0
2009-11-05 13:10:00,26.73,26.77,26.73,26.75,34600.0,17.0778,17.1034,17.0778,17.0906,34600.0
2009-11-05 13:15:00,26.76,26.76,26.73,26.75,12400.0,17.097,17.097,17.0778,17.0906,12400.0
2009-11-05 13:20:00,26.75,26.77,26.75,26.76,28600.0,17.0906,17.1034,17.0906,17.097,28600.0
2009-11-05 13:25:00,26.76,26.77,26.76,26.76,12100.0,17.097,17.1034,17.097,17.097,12100.0
2009-11-05 13:30:00,26.76,26.79,26.76,26.78,29900.0,17.097,17.1161,17.097,17.1098,29900.0
2009-11-05 13:35:00,26.78,26.78,26.75,26.77,24100.0,17.1098,17.1098,17.0906,17.1034,24100.0
2009-11-05 13:40:00,26.78,26.81,26.77,26.8,19800.0,17.1098,17.1289,17.1034,17.1225,19800.0
2009-11-05 13:45:00,26.8,26.81,26.77,26.77,47700.0,17.1225,17.1289,17.1034,17.1034,47700.0
2009-11-05 13:50:00,26.77,26.78,26.73,26.73,35900.0,17.1034,17.1098,17.0778,17.0778,35900.0
2009-11-05 13:55:00,26.73,26.75,26.71,26.72,40600.0,17.0778,17.0906,17.065,17.0714,40600.0
2009-11-05 14:00:00,26.72,26.73,26.72,26.72,11300.0,17.0714,17.0778,17.0714,17.0714,11300.0
2009-11-05 14:05:00,26.72,26.73,26.69,26.71,24300.0,17.0714,17.0778,17.0523,17.065,24300.0
2009-11-05 14:10:00,26.72,26.72,26.71,26.72,5400.0,17.0714,17.0714,17.065,17.0714,5400.0
2009-11-05 14:15:00,26.71,26.76,26.71,26.74,43000.0,17.065,17.097,17.065,17.0842,43000.0
2009-11-05 14:20:00,26.74,26.75,26.68,26.68,44000.0,17.0842,17.0906,17.0459,17.0459,44000.0
2009-11-05 14:25:00,26.68,26.76,26.68,26.74,37000.0,17.0459,17.097,17.0459,17.0842,37000.0
2009-11-05 14:30:00,26.76,26.76,26.74,26.76,8100.0,17.097,17.097,17.0842,17.097,8100.0
2009-11-05 14:35:00,26.76,26.77,26.76,26.77,26800.0,17.097,17.1034,17.097,17.1034,26800.0
2009-11-05 14:40:00,26.76,26.77,26.75,26.76,25600.0,17.097,17.1034,17.0906,17.097,25600.0
2009-11-05 14:45:00,26.76,26.79,26.76,26.79,31100.0,17.097,17.1161,17.097,17.1161,31100.0
2009-11-05 14:50:00,26.78,26.81,26.75,26.77,95800.0,17.1098,17.1289,17.0906,17.1034,95800.0
2009-11-05 14:55:00,26.77,26.79,26.75,26.78,43700.0,17.1034,17.1161,17.0906,17.1098,43700.0
2009-11-05 15:00:00,26.78,26.79,26.74,26.74,43200.0,17.1098,17.1161,17.0842,17.0842,43200.0
2009-11-05 15:05:00,26.74,26.75,26.72,26.74,30900.0,17.0842,17.0906,17.0714,17.0842,30900.0
2009-11-05 15:10:00,26.74,26.77,26.74,26.77,41700.0,17.0842,17.1034,17.0842,17.1034,41700.0
2009-11-05 15:15:00,26.76,26.8,26.76,26.79,54200.0,17.097,17.1225,17.097,17.1161,54200.0
2009-11-05 15:20:00,26.8,26.8,26.76,26.77,80900.0,17.1225,17.1225,17.097,17.1034,80900.0
2009-11-05 15:25:00,26.78,26.78,26.74,26.75,78900.0,17.1098,17.1098,17.0842,17.0906,78900.0
2009-11-05 15:30:00,26.75,26.75,26.73,26.75,50200.0,17.0906,17.0906,17.0778,17.0906,50200.0
2009-11-05 15:35:00,26.75,26.77,26.72,26.72,99600.0,17.0906,17.1034,17.0714,17.0714,99600.0
2009-11-05 15:40:00,26.73,26.76,26.72,26.75,94600.0,17.0778,17.097,17.0714,17.0906,94600.0
2009-11-05 15:45:00,26.76,26.8,26.73,26.8,83300.0,17.097,17.1225,17.0778,17.1225,83300.0
2009-11-05 15:50:00,26.79,26.82,26.79,26.8,150600.0,17.1161,17.1353,17.1161,17.1225,150600.0
2009-11-05 15:55:00,26.8,26.84,26.79,26.83,274500.0,17.1225,17.1481,17.1161,17.1417,274500.0
2009-11-06 09:30:00,26.68,26.89,26.5,26.86,73200.0,17.0459,17.18,16.9309,17.1609,73200.0
2009-11-06 09:35:00,26.87,26.94,26.83,26.83,67400.0,17.1673,17.212,17.1417,17.1417,67400.0
2009-11-06 09:40:00,26.84,26.9,26.77,26.89,72100.0,17.1481,17.1864,17.1034,17.18,72100.0
2009-11-06 09:45:00,26.9,27.0,26.89,26.99,61800.0,17.1864,17.2503,17.18,17.2439,61800.0
2009-11-06 09:50:00,26.99,27.03,26.96,27.03,71900.0,17.2439,17.2695,17.2248,17.2695,71900.0
2009-11-06 09:55:00,27.03,27.12,27.03,27.12,96300.0,17.2695,17.327,17.2695,17.327,96300.0
2009-11-06 10:00:00,27.13,27.18,27.12,27.15,86600.0,17.3334,17.3653,17.327,17.3461,86600.0
2009-11-06 10:05:00,27.15,27.19,27.1,27.16,37500.0,17.3461,17.3717,17.3142,17.3525,37500.0
2009-11-06 10:10:00,27.16,27.17,27.11,27.12,39000.0,17.3525,17.3589,17.3206,17.327,39000.0
2009-11-06 10:15:00,27.13,27.16,27.12,27.12,33400.0,17.3334,17.3525,17.327,17.327,33400.0
2009-11-06 10:20:00,27.12,27.16,27.11,27.15,40500.0,17.327,17.3525,17.3206,17.3461,40500.0
2009-11-06 10:25:00,27.14,27.14,27.02,27.03,34000.0,17.3398,17.3398,17.2631,17.2695,34000.0
2009-11-06 10:30:00,27.03,27.04,27.0,27.02,36000.0,17.2695,17.2759,17.2503,17.2631,36000.0
2009-11-06 10:35:00,27.02,27.02,26.96,26.99,51000.0,17.2631,17.2631,17.2248,17.2439,51000.0
2009-11-06 10:40:00,26.99,26.99,26.89,26.89,30500.0,17.2439,17.2439,17.18,17.18,30500.0
2009-11-06 10:45:00,26.89,26.95,26.88,26.95,21900.0,17.18,17.2184,17.1736,17.2184,21900.0
2009-11-06 10:50:00,26.94,26.99,26.9,26.98,36500.0,17.212,17.2439,17.1864,17.2375,36500.0
2009-11-06 10:55:00,26.98,27.03,26.97,27.01,32800.0,17.2375,17.2695,17.2311,17.2567,32800.0
2009-11-06 11:00:00,27.01,27.03,26.98,26.98,43900.0,17.2567,17.2695,17.2375,17.2375,43900.0
2009-11-06 11:05:00,26.98,26.98,26.94,26.95,61800.0,17.2375,17.2375,17.212,17.2184,61800.0
2009-11-06 11:10:00,26.96,26.96,26.89,26.92,50900.0,17.2248,17.2248,17.18,17.1992,50900.0
2009-11-06 11:15:00,26.92,26.96,26.91,26.96,25600.0,17.1992,17.2248,17.1928,17.2248,25600.0
2009-11-06 11:20:00,26.96,26.96,26.92,26.93,44100.0,17.2248,17.2248,17.1992,17.2056,44100.0
2009-11-06 11:25:00,26.93,26.96,26.92,26.92,73800.0,17.2056,17.2248,17.1992,17.1992,73800.0
2009-11-06 11:30:00,26.93,27.02,26.93,26.99,33400.0,17.2056,17.2631,17.2056,17.2439,33400.0
2009-11-06 11:35:00,26.99,26.99,26.97,26.97,26100.0,17.2439,17.2439,17.2311,17.2311,26100.0
2009-11-06 11:40:00,26.96,27.0,26.96,26.96,24900.0,17.2248,17.2503,17.2248,17.2248,24900.0
2009-11-06 11:45:00,26.97,26.97,26.94,26.94,17500.0,17.2311,17.2311,17.212,17.212,17500.0
2009-11-06 11:50:00,26.95,26.98,26.94,26.96,13000.0,17.2184,17.2375,17.212,17.2248,13000.0
2009-11-06 11:55:00,26.95,26.97,26.93,26.95,34500.0,17.2184,17.2311,17.2056,17.2184,34500.0
2009-11-06 12:00:00,26.95,27.02,26.95,27.02,21800.0,17.2184,17.2631,17.2184,17.2631,21800.0
2009-11-06 12:05:00,27.02,27.03,27.01,27.03,8000.0,17.2631,17.2695,17.2567,17.2695,8000.0
2009-11-06 12:10:00,27.03,27.08,27.03,27.06,45500.0,17.2695,17.3014,17.2695,17.2886,45500.0
2009-11-06 12:15:00,27.07,27.08,27.02,27.05,19600.0,17.295,17.3014,17.2631,17.2823,19600.0
2009-11-06 12:20:00,27.04,27.08,27.04,27.08,17200.0,17.2759,17.3014,17.2759,17.3014,17200.0
2009-11-06 12:25:00,27.07,27.1,27.05,27.06,69900.0,17.295,17.3142,17.2823,17.2886,69900.0
2009-11-06 12:30:00,27.06,27.1,27.05,27.09,28400.0,17.2886,17.3142,17.2823,17.3078,28400.0
2009-11-06 12:35:00,27.09,27.12,27.06,27.09,29100.0,17.3078,17.327,17.2886,17.3078,29100.0
2009-11-06 12:40:00,27.1,27.1,27.06,27.06,17700.0,17.3142,17.3142,17.2886,17.2886,17700.0
2009-11-06 12:45:00,27.07,27.09,27.05,27.05,15300.0,17.295,17.3078,17.2823,17.2823,15300.0
2009-11-06 12:50:00,27.05,27.07,27.04,27.04,21100.0,17.2823,17.295,17.2759,17.2759,21100.0
2009-11-06 12:55:00,27.05,27.08,27.03,27.05,15200.0,17.2823,17.3014,17.2695,17.2823,15200.0
2009-11-06 13:00:00,27.05,27.05,27.03,27.04,15000.0,17.2823,17.2823,17.2695,17.2759,15000.0
2009-11-06 13:05:00,27.03,27.08,27.03,27.07,20800.0,17.2695,17.3014,17.2695,17.295,20800.0
2009-11-06 13:10:00,27.07,27.09,27.06,27.09,11500.0,17.295,17.3078,17.2886,17.3078,11500.0
2009-11-06 13:15:00,27.09,27.09,27.08,27.09,3600.0,17.3078,17.3078,17.3014,17.3078,3600.0
2009-11-06 13:20:00,27.09,27.09,27.08,27.08,3400.0,17.3078,17.3078,17.3014,17.3014,3400.0
2009-11-06 13:25:00,27.09,27.09,27.05,27.06,29000.0,17.3078,17.3078,17.2823,17.2886,29000.0
2009-11-06 13:30:00,27.06,27.07,27.04,27.06,20200.0,17.2886,17.295,17.2759,17.2886,20200.0
2009-11-06 13:35:00,27.06,27.09,27.04,27.04,22800.0,17.2886,17.3078,17.2759,17.2759,22800.0
2009-11-06 13:40:00,27.03,27.03,27.02,27.02,7800.0,17.2695,17.2695,17.2631,17.2631,7800.0
2009-11-06 13:45:00,27.03,27.05,27.01,27.01,33800.0,17.2695,17.2823,17.2567,17.2567,33800.0
2009-11-06 13:50:00,27.01,27.05,27.0,27.04,25200.0,17.2567,17.2823,17.2503,17.2759,25200.0
2009-11-06 13:55:00,27.03,27.03,26.99,27.0,20600.0,17.2695,17.2695,17.2439,17.2503,20600.0
2009-11-06 14:00:00,27.0,27.0,26.96,26.96,52200.0,17.2503,17.2503,17.2248,17.2248,52200.0
2009-11-06 14:05:00,26.97,26.99,26.96,26.98,52400.0,17.2311,17.2439,17.2248,17.2375,52400.0
2009-11-06 14:10:00,26.98,27.01,26.97,27.0,22800.0,17.2375,17.2567,17.2311,17.2503,22800.0
2009-11-06 14:15:00,26.99,27.01,26.99,26.99,15900.0,17.2439,17.2567,17.2439,17.2439,15900.0
2009-11-06 14:20:00,26.99,27.0,26.98,26.99,8800.0,17.2439,17.2503,17.2375,17.2439,8800.0
2009-11-06 14:25:00,27.0,27.0,26.98,26.99,11600.0,17.2503,17.2503,17.2375,17.2439,11600.0
2009-11-06 14:30:00,26.98,26.99,26.98,26.98,8900.0,17.2375,17.2439,17.2375,17.2375,8900.0
2009-11-06 14:35:00,26.99,26.99,26.98,26.98,8400.0,17.2439,17.2439,17.2375,17.2375,8400.0
2009-11-06 14:40:00,26.98,26.99,26.97,26.98,24900.0,17.2375,17.2439,17.2311,17.2375,24900.0
2009-11-06 14:45:00,26.97,26.98,26.95,26.95,16300.0,17.2311,17.2375,17.2184,17.2184,16300.0
2009-11-06 14:50:00,26.96,26.98,26.94,26.95,35900.0,17.2248,17.2375,17.212,17.2184,35900.0
2009-11-06 14:55:00,26.95,26.95,26.94,26.94,12800.0,17.2184,17.2184,17.212,17.212,12800.0
2009-11-06 15:00:00,26.95,26.95,26.9,26.95,37800.0,17.2184,17.2184,17.1864,17.2184,37800.0
2009-11-06 15:05:00,26.95,26.96,26.92,26.93,25800.0,17.2184,17.2248,17.1992,17.2056,25800.0
2009-11-06 15:10:00,26.92,26.95,26.89,26.9,35900.0,17.1992,17.2184,17.18,17.1864,35900.0
2009-11-06 15:15:00,26.89,26.91,26.86,26.91,26300.0,17.18,17.1928,17.1609,17.1928,26300.0
2009-11-06 15:20:00,26.91,26.94,26.9,26.93,60500.0,17.1928,17.212,17.1864,17.2056,60500.0
2009-11-06 15:25:00,26.94,26.96,26.93,26.95,31400.0,17.212,17.2248,17.2056,17.2184,31400.0
2009-11-06 15:30:00,26.95,26.95,26.89,26.92,63900.0,17.2184,17.2184,17.18,17.1992,63900.0
2009-11-06 15:35:00,26.92,26.96,26.91,26.93,44500.0,17.1992,17.2248,17.1928,17.2056,44500.0
2009-11-06 15:40:00,26.93,26.93,26.91,26.92,48900.0,17.2056,17.2056,17.1928,17.1992,48900.0
2009-11-06 15:45:00,26.93,26.93,26.89,26.91,90300.0,17.2056,17.2056,17.18,17.1928,90300.0
2009-11-06 15:50:00,26.91,26.95,26.9,26.95,104300.0,17.1928,17.2184,17.1864,17.2184,104300.0
2009-11-06 15:55:00,26.94,26.95,26.91,26.92,290600.0,17.212,17.2184,17.1928,17.1992,290600.0
2009-11-09 09:30:00,27.07,27.08,27.0,27.01,51200.0,17.295,17.3014,17.2503,17.2567,51200.0
2009-11-09 09:35:00,27.02,27.17,27.02,27.17,21100.0,17.2631,17.3589,17.2631,17.3589,21100.0
2009-11-09 09:40:00,27.17,27.25,27.16,27.23,24500.0,17.3589,17.41,17.3525,17.3973,24500.0
2009-11-09 09:45:00,27.24,27.24,27.12,27.14,25600.0,17.4036,17.4036,17.327,17.3398,25600.0
2009-11-09 09:50:00,27.14,27.17,27.12,27.15,17300.0,17.3398,17.3589,17.327,17.3461,17300.0
2009-11-09 09:55:00,27.15,27.16,27.11,27.14,26000.0,17.3461,17.3525,17.3206,17.3398,26000.0
2009-11-09 10:00:00,27.15,27.2,27.15,27.18,18500.0,17.3461,17.3781,17.3461,17.3653,18500.0
2009-11-09 10:05:00,27.16,27.19,27.16,27.17,21100.0,17.3525,17.3717,17.3525,17.3589,21100.0
2009-11-09 10:10:00,27.17,27.19,27.16,27.18,30100.0,17.3589,17.3717,17.3525,17.3653,30100.0
2009-11-09 10:15:00,27.18,27.24,27.18,27.24,31900.0,17.3653,17.4036,17.3653,17.4036,31900.0
2009-11-09 10:20:00,27.24,27.25,27.23,27.24,35800.0,17.4036,17.41,17.3973,17.4036,35800.0
2009-11-09 10:25:00,27.25,27.25,27.22,27.25,29000.0,17.41,17.41,17.3909,17.41,29000.0
2009-11-09 10:30:00,27.25,27.27,27.24,27.27,20200.0,17.41,17.4228,17.4036,17.4228,20200.0
2009-11-09 10:35:00,27.27,27.27,27.26,27.26,10700.0,17.4228,17.4228,17.4164,17.4164,10700.0
2009-11-09 10:40:00,27.27,27.27,27.23,27.27,32900.0,17.4228,17.4228,17.3973,17.4228,32900.0
2009-11-09 10:45:00,27.27,27.27,27.26,27.26,14000.0,17.4228,17.4228,17.4164,17.4164,14000.0
2009-11-09 10:50:00,27.27,27.3,27.25,27.29,42100.0,17.4228,17.442,17.41,17.4356,42100.0
2009-11-09 10:55:00,27.29,27.3,27.26,27.27,17900.0,17.4356,17.442,17.4164,17.4228,17900.0
2009-11-09 11:00:00,27.28,27.29,27.2,27.2,23400.0,17.4292,17.4356,17.3781,17.3781,23400.0
2009-11-09 11:05:00,27.2,27.22,27.18,27.2,26100.0,17.3781,17.3909,17.3653,17.3781,26100.0
2009-11-09 11:10:00,27.2,27.22,27.19,27.21,17900.0,17.3781,17.3909,17.3717,17.3845,17900.0
2009-11-09 11:15:00,27.22,27.29,27.22,27.27,27300.0,17.3909,17.4356,17.3909,17.4228,27300.0
2009-11-09 11:20:00,27.27,27.27,27.25,27.26,17500.0,17.4228,17.4228,17.41,17.4164,17500.0
2009-11-09 11:25:00,27.25,27.26,27.22,27.26,27500.0,17.41,17.4164,17.3909,17.4164,27500.0
2009-11-09 11:30:00,27.26,27.26,27.23,27.24,17800.0,17.4164,17.4164,17.3973,17.4036,17800.0
2009-11-09 11:35:00,27.24,27.25,27.24,27.25,8200.0,17.4036,17.41,17.4036,17.41,8200.0
2009-11-09 11:40:00,27.25,27.29,27.24,27.28,20200.0,17.41,17.4356,17.4036,17.4292,20200.0
2009-11-09 11:45:00,27.28,27.29,27.26,27.27,17300.0,17.4292,17.4356,17.4164,17.4228,17300.0
2009-11-09 11:50:00,27.27,27.27,27.23,27.25,24700.0,17.4228,17.4228,17.3973,17.41,24700.0
2009-11-09 11:55:00,27.25,27.28,27.24,27.28,14900.0,17.41,17.4292,17.4036,17.4292,14900.0
2009-11-09 12:00:00,27.27,27.28,27.26,27.28,13600.0,17.4228,17.4292,17.4164,17.4292,13600.0
2009-11-09 12:05:00,27.27,27.32,27.27,27.3,17600.0,17.4228,17.4548,17.4228,17.442,17600.0
2009-11-09 12:10:00,27.31,27.33,27.29,27.3,25600.0,17.4484,17.4611,17.4356,17.442,25600.0
2009-11-09 12:15:00,27.29,27.3,27.26,27.28,15200.0,17.4356,17.442,17.4164,17.4292,15200.0
2009-11-09 12:20:00,27.29,27.29,27.26,27.27,14600.0,17.4356,17.4356,17.4164,17.4228,14600.0
2009-11-09 12:25:00,27.27,27.33,27.27,27.33,50500.0,17.4228,17.4611,17.4228,17.4611,50500.0
2009-11-09 12:30:00,27.33,27.34,27.33,27.33,14300.0,17.4611,17.4675,17.4611,17.4611,14300.0
2009-11-09 12:35:00,27.34,27.34,27.33,27.34,6100.0,17.4675,17.4675,17.4611,17.4675,6100.0
2009-11-09 12:40:00,27.33,27.38,27.33,27.37,35900.0,17.4611,17.4931,17.4611,17.4867,35900.0
2009-11-09 12:45:00,27.36,27.39,27.34,27.36,22400.0,17.4803,17.4995,17.4675,17.4803,22400.0
2009-11-09 12:50:00,27.35,27.38,27.33,27.38,32500.0,17.4739,17.4931,17.4611,17.4931,32500.0
2009-11-09 12:55:00,27.37,27.39,27.37,27.39,19700.0,17.4867,17.4995,17.4867,17.4995,19700.0
2009-11-09 13:00:00,27.39,27.41,27.38,27.39,48800.0,17.4995,17.5123,17.4931,17.4995,48800.0
2009-11-09 13:05:00,27.39,27.41,27.33,27.33,25300.0,17.4995,17.5123,17.4611,17.4611,25300.0
2009-11-09 13:10:00,27.33,27.34,27.32,27.34,13800.0,17.4611,17.4675,17.4548,17.4675,13800.0
2009-11-09 13:15:00,27.33,27.38,27.32,27.38,43800.0,17.4611,17.4931,17.4548,17.4931,43800.0
2009-11-09 13:20:00,27.38,27.38,27.34,27.35,27000.0,17.4931,17.4931,17.4675,17.4739,27000.0
2009-11-09 13:25:00,27.34,27.38,27.34,27.38,42300.0,17.4675,17.4931,17.4675,17.4931,42300.0
2009-11-09 13:30:00,27.38,27.42,27.38,27.4,63600.0,17.4931,17.5186,17.4931,17.5059,63600.0
2009-11-09 13:35:00,27.39,27.44,27.38,27.43,32200.0,17.4995,17.5314,17.4931,17.525,32200.0
2009-11-09 13:40:00,27.44,27.46,27.42,27.45,54000.0,17.5314,17.5442,17.5186,17.5378,54000.0
2009-11-09 13:45:00,27.44,27.46,27.44,27.46,31600.0,17.5314,17.5442,17.5314,17.5442,31600.0
2009-11-09 13:50:00,27.46,27.46,27.42,27.42,39300.0,17.5442,17.5442,17.5186,17.5186,39300.0
2009-11-09 13:55:00,27.42,27.45,27.41,27.44,50900.0,17.5186,17.5378,17.5123,17.5314,50900.0
2009-11-09 14:00:00,27.42,27.44,27.42,27.43,32500.0,17.5186,17.5314,17.5186,17.525,32500.0
2009-11-09 14:05:00,27.42,27.45,27.41,27.43,59600.0,17.5186,17.5378,17.5123,17.525,59600.0
2009-11-09 14:10:00,27.44,27.45,27.39,27.41,57000.0,17.5314,17.5378,17.4995,17.5123,57000.0
2009-11-09 14:15:00,27.41,27.41,27.37,27.39,37100.0,17.5123,17.5123,17.4867,17.4995,37100.0
2009-11-09 14:20:00,27.39,27.42,27.38,27.41,35100.0,17.4995,17.5186,17.4931,17.5123,35100.0
2009-11-09 14:25:00,27.42,27.43,27.39,27.4,30800.0,17.5186,17.525,17.4995,17.5059,30800.0
2009-11-09 14:30:00,27.4,27.44,27.4,27.43,38600.0,17.5059,17.5314,17.5059,17.525,38600.0
2009-11-09 14:35:00,27.42,27.43,27.39,27.42,30700.0,17.5186,17.525,17.4995,17.5186,30700.0
2009-11-09 14:40:00,27.42,27.43,27.41,27.42,23400.0,17.5186,17.525,17.5123,17.5186,23400.0
2009-11-09 14:45:00,27.42,27.44,27.41,27.43,47500.0,17.5186,17.5314,17.5123,17.525,47500.0
2009-11-09 14:50:00,27.44,27.44,27.37,27.38,56000.0,17.5314,17.5314,17.4867,17.4931,56000.0
2009-11-09 14:55:00,27.37,27.38,27.36,27.37,57000.0,17.4867,17.4931,17.4803,17.4867,57000.0
2009-11-09 15:00:00,27.37,27.38,27.34,27.38,47300.0,17.4867,17.4931,17.4675,17.4931,47300.0
2009-11-09 15:05:00,27.38,27.39,27.37,27.38,36200.0,17.4931,17.4995,17.4867,17.4931,36200.0
2009-11-09 15:10:00,27.38,27.39,27.37,27.38,59900.0,17.4931,17.4995,17.4867,17.4931,59900.0
2009-11-09 15:15:00,27.39,27.4,27.38,27.4,42700.0,17.4995,17.5059,17.4931,17.5059,42700.0
2009-11-09 15:20:00,27.4,27.42,27.39,27.42,47800.0,17.5059,17.5186,17.4995,17.5186,47800.0
2009-11-09 15:25:00,27.41,27.42,27.37,27.4,91900.0,17.5123,17.5186,17.4867,17.5059,91900.0
2009-11-09 15:30:00,27.41,27.41,27.37,27.37,71900.0,17.5123,17.5123,17.4867,17.4867,71900.0
2009-11-09 15:35:00,27.36,27.41,27.36,27.41,91900.0,17.4803,17.5123,17.4803,17.5123,91900.0
2009-11-09 15:40:00,27.41,27.43,27.39,27.42,159900.0,17.5123,17.525,17.4995,17.5186,159900.0
2009-11-09 15:45:00,27.41,27.45,27.41,27.44,437600.0,17.5123,17.5378,17.5123,17.5314,437600.0
2009-11-09 15:50:00,27.45,27.48,27.42,27.45,261900.0,17.5378,17.557,17.5186,17.5378,261900.0
2009-11-09 15:55:00,27.46,27.46,27.42,27.45,501400.0,17.5442,17.5442,17.5186,17.5378,501400.0
2009-11-10 09:30:00,27.32,27.42,27.23,27.39,90000.0,17.4548,17.5186,17.3973,17.4995,90000.0
2009-11-10 09:35:00,27.39,27.43,27.37,27.42,11000.0,17.4995,17.525,17.4867,17.5186,11000.0
2009-11-10 09:40:00,27.43,27.48,27.4,27.48,30000.0,17.525,17.557,17.5059,17.557,30000.0
2009-11-10 09:45:00,27.48,27.48,27.42,27.47,61800.0,17.557,17.557,17.5186,17.5506,61800.0
2009-11-10 09:50:00,27.47,27.48,27.38,27.41,51000.0,17.5506,17.557,17.4931,17.5123,51000.0
2009-11-10 09:55:00,27.41,27.41,27.3,27.33,42300.0,17.5123,17.5123,17.442,17.4611,42300.0
2009-11-10 10:00:00,27.32,27.4,27.32,27.38,183400.0,17.4548,17.5059,17.4548,17.4931,183400.0
2009-11-10 10:05:00,27.38,27.41,27.34,27.39,159600.0,17.4931,17.5123,17.4675,17.4995,159600.0
2009-11-10 10:10:00,27.4,27.41,27.34,27.34,51600.0,17.5059,17.5123,17.4675,17.4675,51600.0
2009-11-10 10:15:00,27.34,27.39,27.34,27.38,59800.0,17.4675,17.4995,17.4675,17.4931,59800.0
2009-11-10 10:20:00,27.37,27.38,27.35,27.35,25700.0,17.4867,17.4931,17.4739,17.4739,25700.0
2009-11-10 10:25:00,27.34,27.38,27.34,27.35,26700.0,17.4675,17.4931,17.4675,17.4739,26700.0
2009-11-10 10:30:00,27.36,27.37,27.33,27.37,33300.0,17.4803,17.4867,17.4611,17.4867,33300.0
2009-11-10 10:35:00,27.36,27.39,27.36,27.36,23200.0,17.4803,17.4995,17.4803,17.4803,23200.0
2009-11-10 10:40:00,27.36,27.39,27.35,27.37,40800.0,17.4803,17.4995,17.4739,17.4867,40800.0
2009-11-10 10:45:00,27.37,27.38,27.35,27.35,36300.0,17.4867,17.4931,17.4739,17.4739,36300.0
2009-11-10 10:50:00,27.35,27.36,27.33,27.36,41400.0,17.4739,17.4803,17.4611,17.4803,41400.0
2009-11-10 10:55:00,27.35,27.36,27.33,27.35,64600.0,17.4739,17.4803,17.4611,17.4739,64600.0
2009-11-10 11:00:00,27.35,27.35,27.33,27.34,28000.0,17.4739,17.4739,17.4611,17.4675,28000.0
2009-11-10 11:05:00,27.34,27.36,27.33,27.34,61700.0,17.4675,17.4803,17.4611,17.4675,61700.0
2009-11-10 11:10:00,27.34,27.35,27.33,27.34,58000.0,17.4675,17.4739,17.4611,17.4675,58000.0
2009-11-10 11:15:00,27.34,27.35,27.3,27.31,61900.0,17.4675,17.4739,17.442,17.4484,61900.0
2009-11-10 11:20:00,27.33,27.35,27.32,27.34,40600.0,17.4611,17.4739,17.4548,17.4675,40600.0
2009-11-10 11:25:00,27.33,27.34,27.29,27.32,41000.0,17.4611,17.4675,17.4356,17.4548,41000.0
2009-11-10 11:30:00,27.33,27.33,27.25,27.27,40100.0,17.4611,17.4611,17.41,17.4228,40100.0
2009-11-10 11:35:00,27.28,27.37,27.27,27.35,46000.0,17.4292,17.4867,17.4228,17.4739,46000.0
2009-11-10 11:40:00,27.35,27.35,27.34,27.35,21200.0,17.4739,17.4739,17.4675,17.4739,21200.0
2009-11-10 11:45:00,27.35,27.37,27.34,27.35,35300.0,17.4739,17.4867,17.4675,17.4739,35300.0
2009-11-10 11:50:00,27.35,27.35,27.32,27.33,22900.0,17.4739,17.4739,17.4548,17.4611,22900.0
2009-11-10 11:55:00,27.33,27.33,27.32,27.33,13700.0,17.4611,17.4611,17.4548,17.4611,13700.0
2009-11-10 12:00:00,27.32,27.32,27.29,27.31,29900.0,17.4548,17.4548,17.4356,17.4484,29900.0
2009-11-10 12:05:00,27.3,27.32,27.29,27.31,31100.0,17.442,17.4548,17.4356,17.4484,31100.0
2009-11-10 12:10:00,27.3,27.33,27.3,27.33,11200.0,17.442,17.4611,17.442,17.4611,11200.0
2009-11-10 12:15:00,27.33,27.34,27.29,27.29,35000.0,17.4611,17.4675,17.4356,17.4356,35000.0
2009-11-10 12:20:00,27.29,27.31,27.27,27.28,48300.0,17.4356,17.4484,17.4228,17.4292,48300.0
2009-11-10 12:25:00,27.28,27.31,27.25,27.25,77400.0,17.4292,17.4484,17.41,17.41,77400.0
2009-11-10 12:30:00,27.25,27.28,27.25,27.26,18100.0,17.41,17.4292,17.41,17.4164,18100.0
2009-11-10 12:35:00,27.27,27.28,27.27,27.27,31000.0,17.4228,17.4292,17.4228,17.4228,31000.0
2009-11-10 12:40:00,27.28,27.28,27.26,27.27,22500.0,17.4292,17.4292,17.4164,17.4228,22500.0
2009-11-10 12:45:00,27.28,27.28,27.27,27.27,10700.0,17.4292,17.4292,17.4228,17.4228,10700.0
2009-11-10 12:50:00,27.27,27.28,27.25,27.26,43800.0,17.4228,17.4292,17.41,17.4164,43800.0
2009-11-10 12:55:00,27.27,27.29,27.27,27.29,13200.0,17.4228,17.4356,17.4228,17.4356,13200.0
2009-11-10 13:00:00,27.29,27.29,27.23,27.24,62500.0,17.4356,17.4356,17.3973,17.4036,62500.0
2009-11-10 13:05:00,27.24,27.25,27.21,27.24,40900.0,17.4036,17.41,17.3845,17.4036,40900.0
2009-11-10 13:10:00,27.23,27.25,27.21,27.21,38700.0,17.3973,17.41,17.3845,17.3845,38700.0
2009-11-10 13:15:00,27.21,27.23,27.19,27.23,51200.0,17.3845,17.3973,17.3717,17.3973,51200.0
2009-11-10 13:20:00,27.22,27.23,27.19,27.21,31100.0,17.3909,17.3973,17.3717,17.3845,31100.0
2009-11-10 13:25:00,27.2,27.2,27.18,27.19,11500.0,17.3781,17.3781,17.3653,17.3717,11500.0
2009-11-10 13:30:00,27.18,27.2,27.17,27.19,22000.0,17.3653,17.3781,17.3589,17.3717,22000.0
2009-11-10 13:35:00,27.19,27.2,27.16,27.16,31200.0,17.3717,17.3781,17.3525,17.3525,31200.0
2009-11-10 13:40:00,27.15,27.16,27.12,27.13,77300.0,17.3461,17.3525,17.327,17.3334,77300.0
2009-11-10 13:45:00,27.14,27.15,27.11,27.15,20300.0,17.3398,17.3461,17.3206,17.3461,20300.0
2009-11-10 13:50:00,27.15,27.15,27.13,27.14,23200.0,17.3461,17.3461,17.3334,17.3398,23200.0
2009-11-10 13:55:00,27.14,27.16,27.13,27.15,52400.0,17.3398,17.3525,17.3334,17.3461,52400.0
2009-11-10 14:00:00,27.14,27.18,27.12,27.17,44000.0,17.3398,17.3653,17.327,17.3589,44000.0
2009-11-10 14:05:00,27.17,27.2,27.15,27.2,49500.0,17.3589,17.3781,17.3461,17.3781,49500.0
2009-11-10 14:10:00,27.2,27.2,27.15,27.16,33000.0,17.3781,17.3781,17.3461,17.3525,33000.0
2009-11-10 14:15:00,27.15,27.18,27.13,27.14,30900.0,17.3461,17.3653,17.3334,17.3398,30900.0
2009-11-10 14:20:00,27.14,27.17,27.13,27.17,18300.0,17.3398,17.3589,17.3334,17.3589,18300.0
2009-11-10 14:25:00,27.17,27.18,27.15,27.17,32900.0,17.3589,17.3653,17.3461,17.3589,32900.0
2009-11-10 14:30:00,27.17,27.2,27.17,27.2,30500.0,17.3589,17.3781,17.3589,17.3781,30500.0
2009-11-10 14:35:00,27.19,27.2,27.19,27.2,36700.0,17.3717,17.3781,17.3717,17.3781,36700.0
2009-11-10 14:40:00,27.19,27.22,27.19,27.22,39600.0,17.3717,17.3909,17.3717,17.3909,39600.0
2009-11-10 14:45:00,27.22,27.23,27.17,27.17,53900.0,17.3909,17.3973,17.3589,17.3589,53900.0
2009-11-10 14:50:00,27.19,27.19,27.17,27.17,25100.0,17.3717,17.3717,17.3589,17.3589,25100.0
2009-11-10 14:55:00,27.18,27.18,27.16,27.16,70300.0,17.3653,17.3653,17.3525,17.3525,70300.0
2009-11-10 15:00:00,27.16,27.17,27.13,27.17,58400.0,17.3525,17.3589,17.3334,17.3589,58400.0
2009-11-10 15:05:00,27.17,27.19,27.16,27.19,87400.0,17.3589,17.3717,17.3525,17.3717,87400.0
2009-11-10 15:10:00,27.18,27.2,27.18,27.2,44600.0,17.3653,17.3781,17.3653,17.3781,44600.0
2009-11-10 15:15:00,27.2,27.25,27.19,27.19,111200.0,17.3781,17.41,17.3717,17.3717,111200.0
2009-11-10 15:20:00,27.19,27.22,27.18,27.21,53200.0,17.3717,17.3909,17.3653,17.3845,53200.0
2009-11-10 15:25:00,27.21,27.23,27.2,27.21,37000.0,17.3845,17.3973,17.3781,17.3845,37000.0
2009-11-10 15:30:00,27.22,27.23,27.17,27.17,73200.0,17.3909,17.3973,17.3589,17.3589,73200.0
2009-11-10 15:35:00,27.17,27.19,27.16,27.16,80100.0,17.3589,17.3717,17.3525,17.3525,80100.0
2009-11-10 15:40:00,27.16,27.17,27.16,27.17,50800.0,17.3525,17.3589,17.3525,17.3589,50800.0
2009-11-10 15:45:00,27.17,27.17,27.13,27.15,137000.0,17.3589,17.3589,17.3334,17.3461,137000.0
2009-11-10 15:50:00,27.15,27.15,27.09,27.1,300900.0,17.3461,17.3461,17.3078,17.3142,300900.0
2009-11-10 15:55:00,27.1,27.17,27.1,27.17,329900.0,17.3142,17.3589,17.3142,17.3589,329900.0
2009-11-11 09:30:00,27.29,27.35,27.25,27.3,61100.0,17.4356,17.4739,17.41,17.442,61100.0
2009-11-11 09:35:00,27.3,27.32,27.24,27.27,33300.0,17.442,17.4548,17.4036,17.4228,33300.0
2009-11-11 09:40:00,27.27,27.28,27.24,27.26,26800.0,17.4228,17.4292,17.4036,17.4164,26800.0
2009-11-11 09:45:00,27.26,27.31,27.22,27.31,47700.0,17.4164,17.4484,17.3909,17.4484,47700.0
2009-11-11 09:50:00,27.3,27.32,27.21,27.23,31900.0,17.442,17.4548,17.3845,17.3973,31900.0
2009-11-11 09:55:00,27.24,27.31,27.23,27.3,54300.0,17.4036,17.4484,17.3973,17.442,54300.0
2009-11-11 10:00:00,27.3,27.31,27.25,27.26,57200.0,17.442,17.4484,17.41,17.4164,57200.0
2009-11-11 10:05:00,27.28,27.34,27.27,27.32,53000.0,17.4292,17.4675,17.4228,17.4548,53000.0
2009-11-11 10:10:00,27.32,27.36,27.31,27.34,39900.0,17.4548,17.4803,17.4484,17.4675,39900.0
2009-11-11 10:15:00,27.35,27.36,27.32,27.32,84800.0,17.4739,17.4803,17.4548,17.4548,84800.0
2009-11-11 10:20:00,27.33,27.36,27.31,27.32,30900.0,17.4611,17.4803,17.4484,17.4548,30900.0
2009-11-11 10:25:00,27.32,27.32,27.27,27.28,23400.0,17.4548,17.4548,17.4228,17.4292,23400.0
2009-11-11 10:30:00,27.29,27.29,27.24,27.27,120200.0,17.4356,17.4356,17.4036,17.4228,120200.0
2009-11-11 10:35:00,27.27,27.27,27.23,27.26,80700.0,17.4228,17.4228,17.3973,17.4164,80700.0
2009-11-11 10:40:00,27.26,27.29,27.22,27.25,83700.0,17.4164,17.4356,17.3909,17.41,83700.0
2009-11-11 10:45:00,27.24,27.25,27.2,27.23,99500.0,17.4036,17.41,17.3781,17.3973,99500.0
2009-11-11 10:50:00,27.23,27.23,27.13,27.16,59900.0,17.3973,17.3973,17.3334,17.3525,59900.0
2009-11-11 10:55:00,27.16,27.18,27.13,27.18,23500.0,17.3525,17.3653,17.3334,17.3653,23500.0
2009-11-11 11:00:00,27.18,27.19,27.15,27.16,31700.0,17.3653,17.3717,17.3461,17.3525,31700.0
2009-11-11 11:05:00,27.16,27.17,27.1,27.1,36100.0,17.3525,17.3589,17.3142,17.3142,36100.0
2009-11-11 11:10:00,27.1,27.18,27.09,27.16,84300.0,17.3142,17.3653,17.3078,17.3525,84300.0
2009-11-11 11:15:00,27.16,27.19,27.13,27.17,70000.0,17.3525,17.3717,17.3334,17.3589,70000.0
2009-11-11 11:20:00,27.18,27.2,27.15,27.16,33300.0,17.3653,17.3781,17.3461,17.3525,33300.0
2009-11-11 11:25:00,27.17,27.18,27.13,27.14,36500.0,17.3589,17.3653,17.3334,17.3398,36500.0
2009-11-11 11:30:00,27.14,27.16,27.12,27.16,64500.0,17.3398,17.3525,17.327,17.3525,64500.0
2009-11-11 11:35:00,27.15,27.18,27.14,27.14,32300.0,17.3461,17.3653,17.3398,17.3398,32300.0
2009-11-11 11:40:00,27.15,27.15,27.12,27.13,22800.0,17.3461,17.3461,17.327,17.3334,22800.0
2009-11-11 11:45:00,27.12,27.13,27.09,27.09,13000.0,17.327,17.3334,17.3078,17.3078,13000.0
2009-11-11 11:50:00,27.09,27.09,27.03,27.06,56500.0,17.3078,17.3078,17.2695,17.2886,56500.0
2009-11-11 11:55:00,27.06,27.1,27.02,27.09,53200.0,17.2886,17.3142,17.2631,17.3078,53200.0
2009-11-11 12:00:00,27.08,27.11,27.08,27.11,25500.0,17.3014,17.3206,17.3014,17.3206,25500.0
2009-11-11 12:05:00,27.11,27.17,27.07,27.16,50600.0,17.3206,17.3589,17.295,17.3525,50600.0
2009-11-11 12:10:00,27.17,27.18,27.15,27.16,27900.0,17.3589,17.3653,17.3461,17.3525,27900.0
2009-11-11 12:15:00,27.15,27.16,27.11,27.13,29000.0,17.3461,17.3525,17.3206,17.3334,29000.0
2009-11-11 12:20:00,27.13,27.13,27.11,27.12,23800.0,17.3334,17.3334,17.3206,17.327,23800.0
2009-11-11 12:25:00,27.12,27.14,27.1,27.13,17800.0,17.327,17.3398,17.3142,17.3334,17800.0
2009-11-11 12:30:00,27.14,27.15,27.12,27.13,24000.0,17.3398,17.3461,17.327,17.3334,24000.0
2009-11-11 12:35:00,27.13,27.16,27.11,27.11,30300.0,17.3334,17.3525,17.3206,17.3206,30300.0
2009-11-11 12:40:00,27.1,27.11,27.09,27.1,21200.0,17.3142,17.3206,17.3078,17.3142,21200.0
2009-11-11 12:45:00,27.09,27.11,27.07,27.08,57000.0,17.3078,17.3206,17.295,17.3014,57000.0
2009-11-11 12:50:00,27.08,27.1,27.07,27.07,22400.0,17.3014,17.3142,17.295,17.295,22400.0
2009-11-11 12:55:00,27.07,27.08,27.03,27.04,37700.0,17.295,17.3014,17.2695,17.2759,37700.0
2009-11-11 13:00:00,27.04,27.05,27.03,27.04,29600.0,17.2759,17.2823,17.2695,17.2759,29600.0
2009-11-11 13:05:00,27.04,27.05,27.02,27.04,26800.0,17.2759,17.2823,17.2631,17.2759,26800.0
2009-11-11 13:10:00,27.03,27.04,27.01,27.03,34300.0,17.2695,17.2759,17.2567,17.2695,34300.0
2009-11-11 13:15:00,27.03,27.04,27.01,27.02,34700.0,17.2695,17.2759,17.2567,17.2631,34700.0
2009-11-11 13:20:00,27.02,27.04,27.01,27.02,21900.0,17.2631,17.2759,17.2567,17.2631,21900.0
2009-11-11 13:25:00,27.02,27.03,26.99,27.01,59100.0,17.2631,17.2695,17.2439,17.2567,59100.0
2009-11-11 13:30:00,27.01,27.03,27.0,27.0,32700.0,17.2567,17.2695,17.2503,17.2503,32700.0
2009-11-11 13:35:00,27.0,27.02,26.98,26.99,33100.0,17.2503,17.2631,17.2375,17.2439,33100.0
2009-11-11 13:40:00,27.0,27.0,26.94,26.94,36600.0,17.2503,17.2503,17.212,17.212,36600.0
2009-11-11 13:45:00,26.95,26.97,26.93,26.96,63200.0,17.2184,17.2311,17.2056,17.2248,63200.0
2009-11-11 13:50:00,26.95,26.97,26.93,26.97,37200.0,17.2184,17.2311,17.2056,17.2311,37200.0
2009-11-11 13:55:00,26.96,26.97,26.92,26.95,96300.0,17.2248,17.2311,17.1992,17.2184,96300.0
2009-11-11 14:00:00,26.95,26.96,26.9,26.91,68300.0,17.2184,17.2248,17.1864,17.1928,68300.0
2009-11-11 14:05:00,26.9,26.94,26.89,26.93,45200.0,17.1864,17.212,17.18,17.2056,45200.0
2009-11-11 14:10:00,26.93,26.95,26.92,26.94,34500.0,17.2056,17.2184,17.1992,17.212,34500.0
2009-11-11 14:15:00,26.94,26.97,26.93,26.93,32100.0,17.212,17.2311,17.2056,17.2056,32100.0
2009-11-11 14:20:00,26.93,26.94,26.91,26.92,28700.0,17.2056,17.212,17.1928,17.1992,28700.0
2009-11-11 14:25:00,26.91,26.92,26.89,26.9,87900.0,17.1928,17.1992,17.18,17.1864,87900.0
2009-11-11 14:30:00,26.89,26.92,26.89,26.9,55700.0,17.18,17.1992,17.18,17.1864,55700.0
2009-11-11 14:35:00,26.9,26.91,26.89,26.89,32200.0,17.1864,17.1928,17.18,17.18,32200.0
2009-11-11 14:40:00,26.89,26.9,26.84,26.84,82400.0,17.18,17.1864,17.1481,17.1481,82400.0
2009-11-11 14:45:00,26.84,26.87,26.83,26.87,52200.0,17.1481,17.1673,17.1417,17.1673,52200.0
2009-11-11 14:50:00,26.87,26.89,26.85,26.87,53900.0,17.1673,17.18,17.1545,17.1673,53900.0
2009-11-11 14:55:00,26.86,26.87,26.84,26.84,59500.0,17.1609,17.1673,17.1481,17.1481,59500.0
2009-11-11 15:00:00,26.85,26.89,26.84,26.88,48600.0,17.1545,17.18,17.1481,17.1736,48600.0
2009-11-11 15:05:00,26.88,26.89,26.87,26.88,23300.0,17.1736,17.18,17.1673,17.1736,23300.0
2009-11-11 15:10:00,26.89,26.89,26.85,26.88,44400.0,17.18,17.18,17.1545,17.1736,44400.0
2009-11-11 15:15:00,26.88,26.89,26.86,26.88,24400.0,17.1736,17.18,17.1609,17.1736,24400.0
2009-11-11 15:20:00,26.88,26.91,26.88,26.9,38800.0,17.1736,17.1928,17.1736,17.1864,38800.0
2009-11-11 15:25:00,26.9,26.92,26.89,26.91,26100.0,17.1864,17.1992,17.18,17.1928,26100.0
2009-11-11 15:30:00,26.91,26.96,26.91,26.94,65100.0,17.1928,17.2248,17.1928,17.212,65100.0
2009-11-11 15:35:00,26.94,26.95,26.9,26.91,86900.0,17.212,17.2184,17.1864,17.1928,86900.0
2009-11-11 15:40:00,26.91,26.92,26.88,26.88,89600.0,17.1928,17.1992,17.1736,17.1736,89600.0
2009-11-11 15:45:00,26.88,26.95,26.88,26.95,109500.0,17.1736,17.2184,17.1736,17.2184,109500.0
2009-11-11 15:50:00,26.94,26.95,26.91,26.94,131800.0,17.212,17.2184,17.1928,17.212,131800.0
2009-11-11 15:55:00,26.93,26.95,26.92,26.93,228700.0,17.2056,17.2184,17.1992,17.2056,228700.0
2009-11-12 09:30:00,26.87,26.98,26.87,26.88,57100.0,17.1673,17.2375,17.1673,17.1736,57100.0
2009-11-12 09:35:00,26.89,26.94,26.83,26.89,52700.0,17.18,17.212,17.1417,17.18,52700.0
2009-11-12 09:40:00,26.87,27.0,26.87,26.95,74800.0,17.1673,17.2503,17.1673,17.2184,74800.0
2009-11-12 09:45:00,26.94,27.09,26.91,27.04,59100.0,17.212,17.3078,17.1928,17.2759,59100.0
2009-11-12 09:50:00,27.03,27.15,27.02,27.13,42700.0,17.2695,17.3461,17.2631,17.3334,42700.0
2009-11-12 09:55:00,27.14,27.22,27.14,27.18,27800.0,17.3398,17.3909,17.3398,17.3653,27800.0
2009-11-12 10:00:00,27.19,27.22,27.17,27.21,35900.0,17.3717,17.3909,17.3589,17.3845,35900.0
2009-11-12 10:05:00,27.21,27.22,27.15,27.19,28800.0,17.3845,17.3909,17.3461,17.3717,28800.0
2009-11-12 10:10:00,27.18,27.18,27.11,27.14,19900.0,17.3653,17.3653,17.3206,17.3398,19900.0
2009-11-12 10:15:00,27.15,27.17,27.1,27.1,33900.0,17.3461,17.3589,17.3142,17.3142,33900.0
2009-11-12 10:20:00,27.09,27.13,27.08,27.11,35600.0,17.3078,17.3334,17.3014,17.3206,35600.0
2009-11-12 10:25:00,27.11,27.12,27.07,27.1,55500.0,17.3206,17.327,17.295,17.3142,55500.0
2009-11-12 10:30:00,27.09,27.11,27.07,27.09,27400.0,17.3078,17.3206,17.295,17.3078,27400.0
2009-11-12 10:35:00,27.09,27.15,27.09,27.1,34100.0,17.3078,17.3461,17.3078,17.3142,34100.0
2009-11-12 10:40:00,27.1,27.18,27.09,27.18,34500.0,17.3142,17.3653,17.3078,17.3653,34500.0
2009-11-12 10:45:00,27.18,27.22,27.16,27.18,55700.0,17.3653,17.3909,17.3525,17.3653,55700.0
2009-11-12 10:50:00,27.19,27.22,27.19,27.21,31400.0,17.3717,17.3909,17.3717,17.3845,31400.0
2009-11-12 10:55:00,27.21,27.22,27.12,27.15,19800.0,17.3845,17.3909,17.327,17.3461,19800.0
2009-11-12 11:00:00,27.15,27.18,27.09,27.14,42800.0,17.3461,17.3653,17.3078,17.3398,42800.0
2009-11-12 11:05:00,27.13,27.14,27.07,27.07,33400.0,17.3334,17.3398,17.295,17.295,33400.0
2009-11-12 11:10:00,27.08,27.08,27.02,27.03,43900.0,17.3014,17.3014,17.2631,17.2695,43900.0
2009-11-12 11:15:00,27.03,27.04,27.0,27.03,28600.0,17.2695,17.2759,17.2503,17.2695,28600.0
2009-11-12 11:20:00,27.03,27.03,26.99,27.02,18800.0,17.2695,17.2695,17.2439,17.2631,18800.0
2009-11-12 11:25:00,27.01,27.01,26.94,26.97,84000.0,17.2567,17.2567,17.212,17.2311,84000.0
2009-11-12 11:30:00,26.96,26.97,26.92,26.97,40400.0,17.2248,17.2311,17.1992,17.2311,40400.0
2009-11-12 11:35:00,26.96,26.98,26.94,26.97,30800.0,17.2248,17.2375,17.212,17.2311,30800.0
2009-11-12 11:40:00,26.97,26.99,26.94,26.99,34900.0,17.2311,17.2439,17.212,17.2439,34900.0
2009-11-12 11:45:00,26.98,26.98,26.94,26.94,21400.0,17.2375,17.2375,17.212,17.212,21400.0
2009-11-12 11:50:00,26.94,26.97,26.93,26.94,29900.0,17.212,17.2311,17.2056,17.212,29900.0
2009-11-12 11:55:00,26.94,26.96,26.93,26.93,20300.0,17.212,17.2248,17.2056,17.2056,20300.0
2009-11-12 12:00:00,26.93,26.99,26.93,26.97,25200.0,17.2056,17.2439,17.2056,17.2311,25200.0
2009-11-12 12:05:00,26.96,26.98,26.95,26.98,11000.0,17.2248,17.2375,17.2184,17.2375,11000.0
2009-11-12 12:10:00,26.97,26.98,26.96,26.96,15300.0,17.2311,17.2375,17.2248,17.2248,15300.0
2009-11-12 12:15:00,26.97,26.98,26.93,26.93,20000.0,17.2311,17.2375,17.2056,17.2056,20000.0
2009-11-12 12:20:00,26.94,26.94,26.9,26.92,14700.0,17.212,17.212,17.1864,17.1992,14700.0
2009-11-12 12:25:00,26.92,26.94,26.92,26.92,10800.0,17.1992,17.212,17.1992,17.1992,10800.0
2009-11-12 12:30:00,26.93,26.93,26.87,26.89,24700.0,17.2056,17.2056,17.1673,17.18,24700.0
2009-11-12 12:35:00,26.89,26.92,26.88,26.9,20800.0,17.18,17.1992,17.1736,17.1864,20800.0
2009-11-12 12:40:00,26.9,26.94,26.9,26.93,19800.0,17.1864,17.212,17.1864,17.2056,19800.0
2009-11-12 12:45:00,26.93,26.96,26.93,26.96,10800.0,17.2056,17.2248,17.2056,17.2248,10800.0
2009-11-12 12:50:00,26.96,26.99,26.95,26.97,25800.0,17.2248,17.2439,17.2184,17.2311,25800.0
2009-11-12 12:55:00,26.97,26.98,26.93,26.93,40700.0,17.2311,17.2375,17.2056,17.2056,40700.0
2009-11-12 13:00:00,26.93,26.94,26.89,26.93,35300.0,17.2056,17.212,17.18,17.2056,35300.0
2009-11-12 13:05:00,26.92,26.93,26.88,26.91,26500.0,17.1992,17.2056,17.1736,17.1928,26500.0
2009-11-12 13:10:00,26.91,26.94,26.9,26.93,30100.0,17.1928,17.212,17.1864,17.2056,30100.0
2009-11-12 13:15:00,26.93,26.94,26.91,26.92,30200.0,17.2056,17.212,17.1928,17.1992,30200.0
2009-11-12 13:20:00,26.92,26.94,26.89,26.91,40300.0,17.1992,17.212,17.18,17.1928,40300.0
2009-11-12 13:25:00,26.91,26.93,26.9,26.92,16700.0,17.1928,17.2056,17.1864,17.1992,16700.0
2009-11-12 13:30:00,26.91,26.94,26.91,26.93,26000.0,17.1928,17.212,17.1928,17.2056,26000.0
2009-11-12 13:35:00,26.92,26.92,26.86,26.89,25800.0,17.1992,17.1992,17.1609,17.18,25800.0
2009-11-12 13:40:00,26.88,26.88,26.85,26.86,30100.0,17.1736,17.1736,17.1545,17.1609,30100.0
2009-11-12 13:45:00,26.86,26.91,26.86,26.9,39000.0,17.1609,17.1928,17.1609,17.1864,39000.0
2009-11-12 13:50:00,26.9,26.92,26.89,26.91,38200.0,17.1864,17.1992,17.18,17.1928,38200.0
2009-11-12 13:55:00,26.91,26.92,26.89,26.9,74400.0,17.1928,17.1992,17.18,17.1864,74400.0
2009-11-12 14:00:00,26.89,26.92,26.88,26.92,88600.0,17.18,17.1992,17.1736,17.1992,88600.0
2009-11-12 14:05:00,26.92,26.93,26.88,26.88,69100.0,17.1992,17.2056,17.1736,17.1736,69100.0
2009-11-12 14:10:00,26.88,26.89,26.84,26.88,36900.0,17.1736,17.18,17.1481,17.1736,36900.0
2009-11-12 14:15:00,26.88,26.88,26.85,26.85,21700.0,17.1736,17.1736,17.1545,17.1545,21700.0
2009-11-12 14:20:00,26.85,26.89,26.84,26.86,34600.0,17.1545,17.18,17.1481,17.1609,34600.0
2009-11-12 14:25:00,26.86,26.9,26.86,26.88,33600.0,17.1609,17.1864,17.1609,17.1736,33600.0
2009-11-12 14:30:00,26.88,26.92,26.88,26.91,39300.0,17.1736,17.1992,17.1736,17.1928,39300.0
2009-11-12 14:35:00,26.9,26.91,26.9,26.9,19100.0,17.1864,17.1928,17.1864,17.1864,19100.0
2009-11-12 14:40:00,26.9,26.91,26.89,26.9,35200.0,17.1864,17.1928,17.18,17.1864,35200.0
2009-11-12 14:45:00,26.9,26.92,26.88,26.89,23000.0,17.1864,17.1992,17.1736,17.18,23000.0
2009-11-12 14:50:00,26.88,26.91,26.88,26.91,34400.0,17.1736,17.1928,17.1736,17.1928,34400.0
2009-11-12 14:55:00,26.91,26.91,26.9,26.9,17200.0,17.1928,17.1928,17.1864,17.1864,17200.0
2009-11-12 15:00:00,26.9,26.91,26.89,26.9,59500.0,17.1864,17.1928,17.18,17.1864,59500.0
2009-11-12 15:05:00,26.9,26.91,26.86,26.88,56900.0,17.1864,17.1928,17.1609,17.1736,56900.0
2009-11-12 15:10:00,26.88,26.88,26.82,26.87,77300.0,17.1736,17.1736,17.1353,17.1673,77300.0
2009-11-12 15:15:00,26.87,26.9,26.86,26.89,24700.0,17.1673,17.1864,17.1609,17.18,24700.0
2009-11-12 15:20:00,26.89,26.9,26.85,26.86,44400.0,17.18,17.1864,17.1545,17.1609,44400.0
2009-11-12 15:25:00,26.86,26.89,26.85,26.88,75500.0,17.1609,17.18,17.1545,17.1736,75500.0
2009-11-12 15:30:00,26.88,26.88,26.85,26.88,94900.0,17.1736,17.1736,17.1545,17.1736,94900.0
2009-11-12 15:35:00,26.88,26.88,26.8,26.81,86800.0,17.1736,17.1736,17.1225,17.1289,86800.0
2009-11-12 15:40:00,26.81,26.82,26.79,26.8,63300.0,17.1289,17.1353,17.1161,17.1225,63300.0
2009-11-12 15:45:00,26.81,26.82,26.78,26.79,48500.0,17.1289,17.1353,17.1098,17.1161,48500.0
2009-11-12 15:50:00,26.79,26.81,26.79,26.81,82900.0,17.1161,17.1289,17.1161,17.1289,82900.0
2009-11-12 15:55:00,26.8,26.82,26.8,26.81,99100.0,17.1225,17.1353,17.1225,17.1289,99100.0
2009-11-13 09:30:00,26.86,27.01,26.86,26.94,79600.0,17.1609,17.2567,17.1609,17.212,79600.0
2009-11-13 09:35:00,26.96,26.96,26.9,26.95,17900.0,17.2248,17.2248,17.1864,17.2184,17900.0
2009-11-13 09:40:00,26.94,26.96,26.86,26.89,42600.0,17.212,17.2248,17.1609,17.18,42600.0
2009-11-13 09:45:00,26.89,26.97,26.89,26.93,34900.0,17.18,17.2311,17.18,17.2056,34900.0
2009-11-13 09:50:00,26.94,26.99,26.91,26.94,38700.0,17.212,17.2439,17.1928,17.212,38700.0
2009-11-13 09:55:00,26.91,26.94,26.77,26.77,144500.0,17.1928,17.212,17.1034,17.1034,144500.0
2009-11-13 10:00:00,26.78,26.82,26.75,26.8,44100.0,17.1098,17.1353,17.0906,17.1225,44100.0
2009-11-13 10:05:00,26.8,26.92,26.8,26.9,24100.0,17.1225,17.1992,17.1225,17.1864,24100.0
2009-11-13 10:10:00,26.9,26.9,26.86,26.86,13500.0,17.1864,17.1864,17.1609,17.1609,13500.0
2009-11-13 10:15:00,26.87,26.88,26.86,26.86,26200.0,17.1673,17.1736,17.1609,17.1609,26200.0
2009-11-13 10:20:00,26.87,26.94,26.87,26.89,59800.0,17.1673,17.212,17.1673,17.18,59800.0
2009-11-13 10:25:00,26.89,26.89,26.84,26.85,40900.0,17.18,17.18,17.1481,17.1545,40900.0
2009-11-13 10:30:00,26.84,26.86,26.81,26.84,30000.0,17.1481,17.1609,17.1289,17.1481,30000.0
2009-11-13 10:35:00,26.84,26.86,26.83,26.86,31300.0,17.1481,17.1609,17.1417,17.1609,31300.0
2009-11-13 10:40:00,26.86,26.93,26.85,26.92,41900.0,17.1609,17.2056,17.1545,17.1992,41900.0
2009-11-13 10:45:00,26.91,26.94,26.9,26.9,42300.0,17.1928,17.212,17.1864,17.1864,42300.0
2009-11-13 10:50:00,26.9,26.92,26.89,26.91,34700.0,17.1864,17.1992,17.18,17.1928,34700.0
2009-11-13 10:55:00,26.91,26.95,26.88,26.88,32000.0,17.1928,17.2184,17.1736,17.1736,32000.0
2009-11-13 11:00:00,26.88,26.92,26.88,26.91,33500.0,17.1736,17.1992,17.1736,17.1928,33500.0
2009-11-13 11:05:00,26.91,26.95,26.91,26.93,20400.0,17.1928,17.2184,17.1928,17.2056,20400.0
2009-11-13 11:10:00,26.93,26.94,26.86,26.87,27700.0,17.2056,17.212,17.1609,17.1673,27700.0
2009-11-13 11:15:00,26.87,26.89,26.84,26.89,17100.0,17.1673,17.18,17.1481,17.18,17100.0
2009-11-13 11:20:00,26.89,26.9,26.87,26.87,21700.0,17.18,17.1864,17.1673,17.1673,21700.0
2009-11-13 11:25:00,26.88,26.89,26.87,26.88,28500.0,17.1736,17.18,17.1673,17.1736,28500.0
2009-11-13 11:30:00,26.87,26.88,26.86,26.88,8400.0,17.1673,17.1736,17.1609,17.1736,8400.0
2009-11-13 11:35:00,26.87,26.89,26.86,26.86,48900.0,17.1673,17.18,17.1609,17.1609,48900.0
2009-11-13 11:40:00,26.86,26.88,26.83,26.85,17400.0,17.1609,17.1736,17.1417,17.1545,17400.0
2009-11-13 11:45:00,26.85,26.86,26.83,26.85,32200.0,17.1545,17.1609,17.1417,17.1545,32200.0
2009-11-13 11:50:00,26.84,26.85,26.83,26.84,11100.0,17.1481,17.1545,17.1417,17.1481,11100.0
2009-11-13 11:55:00,26.84,26.88,26.84,26.87,25000.0,17.1481,17.1736,17.1481,17.1673,25000.0
2009-11-13 12:00:00,26.87,26.93,26.86,26.92,24500.0,17.1673,17.2056,17.1609,17.1992,24500.0
2009-11-13 12:05:00,26.92,26.93,26.9,26.9,13900.0,17.1992,17.2056,17.1864,17.1864,13900.0
2009-11-13 12:10:00,26.9,26.95,26.89,26.93,27100.0,17.1864,17.2184,17.18,17.2056,27100.0
2009-11-13 12:15:00,26.94,26.98,26.93,26.98,10600.0,17.212,17.2375,17.2056,17.2375,10600.0
2009-11-13 12:20:00,26.98,26.99,26.97,26.99,9900.0,17.2375,17.2439,17.2311,17.2439,9900.0
2009-11-13 12:25:00,26.99,27.01,26.96,26.99,39100.0,17.2439,17.2567,17.2248,17.2439,39100.0
2009-11-13 12:30:00,26.99,27.01,26.98,27.01,22500.0,17.2439,17.2567,17.2375,17.2567,22500.0
2009-11-13 12:35:00,27.0,27.01,27.0,27.01,15400.0,17.2503,17.2567,17.2503,17.2567,15400.0
2009-11-13 12:40:00,27.01,27.01,27.0,27.0,9100.0,17.2567,17.2567,17.2503,17.2503,9100.0
2009-11-13 12:45:00,27.01,27.02,26.99,26.99,27700.0,17.2567,17.2631,17.2439,17.2439,27700.0
2009-11-13 12:50:00,26.99,27.03,26.99,27.01,15100.0,17.2439,17.2695,17.2439,17.2567,15100.0
2009-11-13 12:55:00,27.01,27.03,27.0,27.03,15300.0,17.2567,17.2695,17.2503,17.2695,15300.0
2009-11-13 13:00:00,27.03,27.05,27.02,27.04,14400.0,17.2695,17.2823,17.2631,17.2759,14400.0
2009-11-13 13:05:00,27.04,27.05,27.03,27.04,21800.0,17.2759,17.2823,17.2695,17.2759,21800.0
2009-11-13 13:10:00,27.04,27.05,27.03,27.03,12800.0,17.2759,17.2823,17.2695,17.2695,12800.0
2009-11-13 13:15:00,27.04,27.06,27.03,27.05,13200.0,17.2759,17.2886,17.2695,17.2823,13200.0
2009-11-13 13:20:00,27.06,27.07,27.03,27.06,43100.0,17.2886,17.295,17.2695,17.2886,43100.0
2009-11-13 13:25:00,27.06,27.08,27.06,27.08,18000.0,17.2886,17.3014,17.2886,17.3014,18000.0
2009-11-13 13:30:00,27.08,27.08,27.05,27.06,24600.0,17.3014,17.3014,17.2823,17.2886,24600.0
2009-11-13 13:35:00,27.07,27.08,27.06,27.07,20400.0,17.295,17.3014,17.2886,17.295,20400.0
2009-11-13 13:40:00,27.08,27.08,27.06,27.07,15700.0,17.3014,17.3014,17.2886,17.295,15700.0
2009-11-13 13:45:00,27.07,27.08,27.02,27.02,39700.0,17.295,17.3014,17.2631,17.2631,39700.0
2009-11-13 13:50:00,27.02,27.05,27.01,27.04,30600.0,17.2631,17.2823,17.2567,17.2759,30600.0
2009-11-13 13:55:00,27.03,27.04,26.99,26.99,38900.0,17.2695,17.2759,17.2439,17.2439,38900.0
2009-11-13 14:00:00,27.0,27.05,27.0,27.04,32100.0,17.2503,17.2823,17.2503,17.2759,32100.0
2009-11-13 14:05:00,27.03,27.05,27.03,27.04,64200.0,17.2695,17.2823,17.2695,17.2759,64200.0
2009-11-13 14:10:00,27.05,27.05,27.04,27.05,19700.0,17.2823,17.2823,17.2759,17.2823,19700.0
2009-11-13 14:15:00,27.04,27.05,27.02,27.02,27200.0,17.2759,17.2823,17.2631,17.2631,27200.0
2009-11-13 14:20:00,27.03,27.03,27.0,27.01,46600.0,17.2695,17.2695,17.2503,17.2567,46600.0
2009-11-13 14:25:00,27.02,27.02,26.98,27.01,24100.0,17.2631,17.2631,17.2375,17.2567,24100.0
2009-11-13 14:30:00,27.0,27.0,26.96,26.96,46500.0,17.2503,17.2503,17.2248,17.2248,46500.0
2009-11-13 14:35:00,26.96,27.02,26.95,27.02,97000.0,17.2248,17.2631,17.2184,17.2631,97000.0
2009-11-13 14:40:00,27.02,27.05,27.01,27.02,34400.0,17.2631,17.2823,17.2567,17.2631,34400.0
2009-11-13 14:45:00,27.01,27.03,27.0,27.01,24100.0,17.2567,17.2695,17.2503,17.2567,24100.0
2009-11-13 14:50:00,27.01,27.02,27.0,27.0,33500.0,17.2567,17.2631,17.2503,17.2503,33500.0
2009-11-13 14:55:00,27.01,27.02,27.0,27.01,27700.0,17.2567,17.2631,17.2503,17.2567,27700.0
2009-11-13 15:00:00,27.0,27.01,26.97,27.01,60000.0,17.2503,17.2567,17.2311,17.2567,60000.0
2009-11-13 15:05:00,27.0,27.02,26.99,27.02,27700.0,17.2503,17.2631,17.2439,17.2631,27700.0
2009-11-13 15:10:00,27.02,27.03,27.01,27.02,42100.0,17.2631,17.2695,17.2567,17.2631,42100.0
2009-11-13 15:15:00,27.02,27.05,27.02,27.04,35700.0,17.2631,17.2823,17.2631,17.2759,35700.0
2009-11-13 15:20:00,27.04,27.04,27.0,27.01,33200.0,17.2759,17.2759,17.2503,17.2567,33200.0
2009-11-13 15:25:00,27.01,27.03,27.01,27.03,26300.0,17.2567,17.2695,17.2567,17.2695,26300.0
2009-11-13 15:30:00,27.02,27.03,27.01,27.03,39900.0,17.2631,17.2695,17.2567,17.2695,39900.0
2009-11-13 15:35:00,27.03,27.05,27.02,27.03,35700.0,17.2695,17.2823,17.2631,17.2695,35700.0
2009-11-13 15:40:00,27.02,27.05,27.01,27.05,39900.0,17.2631,17.2823,17.2567,17.2823,39900.0
2009-11-13 15:45:00,27.04,27.06,27.04,27.05,64100.0,17.2759,17.2886,17.2759,17.2823,64100.0
2009-11-13 15:50:00,27.05,27.06,27.02,27.04,86500.0,17.2823,17.2886,17.2631,17.2759,86500.0
2009-11-13 15:55:00,27.04,27.05,27.02,27.04,128600.0,17.2759,17.2823,17.2631,17.2759,128600.0
2009-11-16 09:30:00,27.15,27.21,27.08,27.2,34900.0,17.3461,17.3845,17.3014,17.3781,34900.0
2009-11-16 09:35:00,27.21,27.21,27.1,27.1,15600.0,17.3845,17.3845,17.3142,17.3142,15600.0
2009-11-16 09:40:00,27.1,27.23,27.1,27.22,30700.0,17.3142,17.3973,17.3142,17.3909,30700.0
2009-11-16 09:45:00,27.22,27.25,27.18,27.24,20800.0,17.3909,17.41,17.3653,17.4036,20800.0
2009-11-16 09:50:00,27.23,27.28,27.22,27.28,32500.0,17.3973,17.4292,17.3909,17.4292,32500.0
2009-11-16 09:55:00,27.27,27.3,27.27,27.3,15500.0,17.4228,17.442,17.4228,17.442,15500.0
2009-11-16 10:00:00,27.3,27.31,27.28,27.29,23500.0,17.442,17.4484,17.4292,17.4356,23500.0
2009-11-16 10:05:00,27.3,27.35,27.3,27.34,25400.0,17.442,17.4739,17.442,17.4675,25400.0
2009-11-16 10:10:00,27.34,27.37,27.33,27.36,29500.0,17.4675,17.4867,17.4611,17.4803,29500.0
2009-11-16 10:15:00,27.36,27.38,27.34,27.36,22400.0,17.4803,17.4931,17.4675,17.4803,22400.0
2009-11-16 10:20:00,27.36,27.36,27.33,27.35,12600.0,17.4803,17.4803,17.4611,17.4739,12600.0
2009-11-16 10:25:00,27.35,27.36,27.34,27.34,17600.0,17.4739,17.4803,17.4675,17.4675,17600.0
2009-11-16 10:30:00,27.34,27.35,27.31,27.32,48200.0,17.4675,17.4739,17.4484,17.4548,48200.0
2009-11-16 10:35:00,27.32,27.33,27.27,27.28,34200.0,17.4548,17.4611,17.4228,17.4292,34200.0
2009-11-16 10:40:00,27.28,27.28,27.22,27.24,53000.0,17.4292,17.4292,17.3909,17.4036,53000.0
2009-11-16 10:45:00,27.24,27.24,27.23,27.24,13900.0,17.4036,17.4036,17.3973,17.4036,13900.0
2009-11-16 10:50:00,27.23,27.24,27.21,27.21,18500.0,17.3973,17.4036,17.3845,17.3845,18500.0
2009-11-16 10:55:00,27.22,27.24,27.21,27.24,22600.0,17.3909,17.4036,17.3845,17.4036,22600.0
2009-11-16 11:00:00,27.24,27.24,27.22,27.23,23700.0,17.4036,17.4036,17.3909,17.3973,23700.0
2009-11-16 11:05:00,27.23,27.24,27.23,27.24,15200.0,17.3973,17.4036,17.3973,17.4036,15200.0
2009-11-16 11:10:00,27.24,27.24,27.22,27.22,21900.0,17.4036,17.4036,17.3909,17.3909,21900.0
2009-11-16 11:15:00,27.23,27.25,27.22,27.25,13600.0,17.3973,17.41,17.3909,17.41,13600.0
2009-11-16 11:20:00,27.25,27.28,27.24,27.28,11500.0,17.41,17.4292,17.4036,17.4292,11500.0
2009-11-16 11:25:00,27.28,27.28,27.27,27.27,9900.0,17.4292,17.4292,17.4228,17.4228,9900.0
2009-11-16 11:30:00,27.28,27.34,27.28,27.29,41500.0,17.4292,17.4675,17.4292,17.4356,41500.0
2009-11-16 11:35:00,27.29,27.29,27.28,27.28,4800.0,17.4356,17.4356,17.4292,17.4292,4800.0
2009-11-16 11:40:00,27.29,27.29,27.28,27.28,11700.0,17.4356,17.4356,17.4292,17.4292,11700.0
2009-11-16 11:45:00,27.29,27.29,27.27,27.28,10900.0,17.4356,17.4356,17.4228,17.4292,10900.0
2009-11-16 11:50:00,27.27,27.28,27.24,27.26,24100.0,17.4228,17.4292,17.4036,17.4164,24100.0
2009-11-16 11:55:00,27.26,27.29,27.25,27.29,18000.0,17.4164,17.4356,17.41,17.4356,18000.0
2009-11-16 12:00:00,27.29,27.31,27.25,27.25,16700.0,17.4356,17.4484,17.41,17.41,16700.0
2009-11-16 12:05:00,27.26,27.26,27.25,27.25,7000.0,17.4164,17.4164,17.41,17.41,7000.0
2009-11-16 12:10:00,27.26,27.28,27.25,27.28,18600.0,17.4164,17.4292,17.41,17.4292,18600.0
2009-11-16 12:15:00,27.28,27.28,27.2,27.24,41600.0,17.4292,17.4292,17.3781,17.4036,41600.0
2009-11-16 12:20:00,27.24,27.24,27.18,27.19,28900.0,17.4036,17.4036,17.3653,17.3717,28900.0
2009-11-16 12:25:00,27.18,27.24,27.18,27.24,19700.0,17.3653,17.4036,17.3653,17.4036,19700.0
2009-11-16 12:30:00,27.24,27.25,27.23,27.25,11900.0,17.4036,17.41,17.3973,17.41,11900.0
2009-11-16 12:35:00,27.25,27.26,27.24,27.25,12400.0,17.41,17.4164,17.4036,17.41,12400.0
2009-11-16 12:40:00,27.26,27.31,27.25,27.31,20800.0,17.4164,17.4484,17.41,17.4484,20800.0
2009-11-16 12:45:00,27.31,27.31,27.29,27.31,20300.0,17.4484,17.4484,17.4356,17.4484,20300.0
2009-11-16 12:50:00,27.31,27.32,27.31,27.32,8800.0,17.4484,17.4548,17.4484,17.4548,8800.0
2009-11-16 12:55:00,27.32,27.35,27.32,27.35,31300.0,17.4548,17.4739,17.4548,17.4739,31300.0
2009-11-16 13:00:00,27.35,27.37,27.34,27.37,18800.0,17.4739,17.4867,17.4675,17.4867,18800.0
2009-11-16 13:05:00,27.37,27.37,27.34,27.34,20200.0,17.4867,17.4867,17.4675,17.4675,20200.0
2009-11-16 13:10:00,27.34,27.35,27.33,27.34,14900.0,17.4675,17.4739,17.4611,17.4675,14900.0
2009-11-16 13:15:00,27.34,27.34,27.33,27.34,19200.0,17.4675,17.4675,17.4611,17.4675,19200.0
2009-11-16 13:20:00,27.33,27.34,27.3,27.31,27000.0,17.4611,17.4675,17.442,17.4484,27000.0
2009-11-16 13:25:00,27.31,27.32,27.3,27.32,20100.0,17.4484,17.4548,17.442,17.4548,20100.0
2009-11-16 13:30:00,27.31,27.37,27.31,27.37,28200.0,17.4484,17.4867,17.4484,17.4867,28200.0
2009-11-16 13:35:00,27.36,27.37,27.34,27.36,24400.0,17.4803,17.4867,17.4675,17.4803,24400.0
2009-11-16 13:40:00,27.35,27.37,27.35,27.36,20900.0,17.4739,17.4867,17.4739,17.4803,20900.0
2009-11-16 13:45:00,27.37,27.37,27.34,27.35,28100.0,17.4867,17.4867,17.4675,17.4739,28100.0
2009-11-16 13:50:00,27.34,27.35,27.33,27.33,15100.0,17.4675,17.4739,17.4611,17.4611,15100.0
2009-11-16 13:55:00,27.33,27.34,27.33,27.33,16500.0,17.4611,17.4675,17.4611,17.4611,16500.0
2009-11-16 14:00:00,27.34,27.39,27.33,27.38,40600.0,17.4675,17.4995,17.4611,17.4931,40600.0
2009-11-16 14:05:00,27.38,27.38,27.35,27.36,31500.0,17.4931,17.4931,17.4739,17.4803,31500.0
2009-11-16 14:10:00,27.37,27.38,27.36,27.37,18300.0,17.4867,17.4931,17.4803,17.4867,18300.0
2009-11-16 14:15:00,27.37,27.39,27.36,27.39,26900.0,17.4867,17.4995,17.4803,17.4995,26900.0
2009-11-16 14:20:00,27.39,27.4,27.36,27.37,31700.0,17.4995,17.5059,17.4803,17.4867,31700.0
2009-11-16 14:25:00,27.37,27.37,27.35,27.37,15600.0,17.4867,17.4867,17.4739,17.4867,15600.0
2009-11-16 14:30:00,27.37,27.4,27.36,27.38,20400.0,17.4867,17.5059,17.4803,17.4931,20400.0
2009-11-16 14:35:00,27.38,27.39,27.38,27.39,18600.0,17.4931,17.4995,17.4931,17.4995,18600.0
2009-11-16 14:40:00,27.39,27.4,27.38,27.4,20500.0,17.4995,17.5059,17.4931,17.5059,20500.0
2009-11-16 14:45:00,27.4,27.41,27.38,27.38,25500.0,17.5059,17.5123,17.4931,17.4931,25500.0
2009-11-16 14:50:00,27.38,27.39,27.35,27.36,16600.0,17.4931,17.4995,17.4739,17.4803,16600.0
2009-11-16 14:55:00,27.36,27.36,27.32,27.34,24400.0,17.4803,17.4803,17.4548,17.4675,24400.0
2009-11-16 15:00:00,27.35,27.36,27.31,27.33,29800.0,17.4739,17.4803,17.4484,17.4611,29800.0
2009-11-16 15:05:00,27.33,27.35,27.32,27.33,40100.0,17.4611,17.4739,17.4548,17.4611,40100.0
2009-11-16 15:10:00,27.33,27.33,27.28,27.28,37700.0,17.4611,17.4611,17.4292,17.4292,37700.0
2009-11-16 15:15:00,27.28,27.28,27.25,27.27,68200.0,17.4292,17.4292,17.41,17.4228,68200.0
2009-11-16 15:20:00,27.26,27.27,27.24,27.27,58000.0,17.4164,17.4228,17.4036,17.4228,58000.0
2009-11-16 15:25:00,27.26,27.27,27.24,27.24,40900.0,17.4164,17.4228,17.4036,17.4036,40900.0
2009-11-16 15:30:00,27.24,27.29,27.23,27.28,85500.0,17.4036,17.4356,17.3973,17.4292,85500.0
2009-11-16 15:35:00,27.28,27.33,27.27,27.33,46700.0,17.4292,17.4611,17.4228,17.4611,46700.0
2009-11-16 15:40:00,27.33,27.34,27.29,27.29,77000.0,17.4611,17.4675,17.4356,17.4356,77000.0
2009-11-16 15:45:00,27.29,27.35,27.29,27.34,61600.0,17.4356,17.4739,17.4356,17.4675,61600.0
2009-11-16 15:50:00,27.34,27.38,27.33,27.37,143800.0,17.4675,17.4931,17.4611,17.4867,143800.0
2009-11-16 15:55:00,27.37,27.38,27.34,27.37,210400.0,17.4867,17.4931,17.4675,17.4867,210400.0
2009-11-17 09:30:00,27.28,27.37,27.21,27.22,42800.0,17.4292,17.4867,17.3845,17.3909,42800.0
2009-11-17 09:35:00,27.21,27.35,27.2,27.26,23900.0,17.3845,17.4739,17.3781,17.4164,23900.0
2009-11-17 09:40:00,27.25,27.37,27.24,27.32,17300.0,17.41,17.4867,17.4036,17.4548,17300.0
2009-11-17 09:45:00,27.33,27.39,27.25,27.29,14400.0,17.4611,17.4995,17.41,17.4356,14400.0
2009-11-17 09:50:00,27.3,27.35,27.29,27.3,20900.0,17.442,17.4739,17.4356,17.442,20900.0
2009-11-17 09:55:00,27.3,27.3,27.23,27.23,15000.0,17.442,17.442,17.3973,17.3973,15000.0
2009-11-17 10:00:00,27.23,27.27,27.21,27.21,22300.0,17.3973,17.4228,17.3845,17.3845,22300.0
2009-11-17 10:05:00,27.2,27.23,27.18,27.23,29200.0,17.3781,17.3973,17.3653,17.3973,29200.0
2009-11-17 10:10:00,27.23,27.24,27.2,27.22,18200.0,17.3973,17.4036,17.3781,17.3909,18200.0
2009-11-17 10:15:00,27.21,27.28,27.21,27.28,78100.0,17.3845,17.4292,17.3845,17.4292,78100.0
2009-11-17 10:20:00,27.27,27.29,27.25,27.27,23400.0,17.4228,17.4356,17.41,17.4228,23400.0
2009-11-17 10:25:00,27.27,27.27,27.25,27.26,16700.0,17.4228,17.4228,17.41,17.4164,16700.0
2009-11-17 10:30:00,27.25,27.26,27.23,27.25,58400.0,17.41,17.4164,17.3973,17.41,58400.0
2009-11-17 10:35:00,27.25,27.27,27.25,27.26,22700.0,17.41,17.4228,17.41,17.4164,22700.0
2009-11-17 10:40:00,27.25,27.26,27.22,27.23,57400.0,17.41,17.4164,17.3909,17.3973,57400.0
2009-11-17 10:45:00,27.22,27.25,27.22,27.22,28900.0,17.3909,17.41,17.3909,17.3909,28900.0
2009-11-17 10:50:00,27.21,27.28,27.17,27.27,32200.0,17.3845,17.4292,17.3589,17.4228,32200.0
2009-11-17 10:55:00,27.27,27.28,27.25,27.25,13500.0,17.4228,17.4292,17.41,17.41,13500.0
2009-11-17 11:00:00,27.25,27.25,27.24,27.25,12100.0,17.41,17.41,17.4036,17.41,12100.0
2009-11-17 11:05:00,27.25,27.25,27.22,27.23,44600.0,17.41,17.41,17.3909,17.3973,44600.0
2009-11-17 11:10:00,27.23,27.24,27.18,27.19,27600.0,17.3973,17.4036,17.3653,17.3717,27600.0
2009-11-17 11:15:00,27.19,27.2,27.16,27.19,28100.0,17.3717,17.3781,17.3525,17.3717,28100.0
2009-11-17 11:20:00,27.18,27.22,27.16,27.21,30800.0,17.3653,17.3909,17.3525,17.3845,30800.0
2009-11-17 11:25:00,27.2,27.22,27.2,27.21,43700.0,17.3781,17.3909,17.3781,17.3845,43700.0
2009-11-17 11:30:00,27.21,27.23,27.2,27.23,13500.0,17.3845,17.3973,17.3781,17.3973,13500.0
2009-11-17 11:35:00,27.22,27.27,27.22,27.25,12400.0,17.3909,17.4228,17.3909,17.41,12400.0
2009-11-17 11:40:00,27.25,27.26,27.24,27.24,13200.0,17.41,17.4164,17.4036,17.4036,13200.0
2009-11-17 11:45:00,27.25,27.25,27.23,27.23,18000.0,17.41,17.41,17.3973,17.3973,18000.0
2009-11-17 11:50:00,27.23,27.24,27.22,27.23,29100.0,17.3973,17.4036,17.3909,17.3973,29100.0
2009-11-17 11:55:00,27.23,27.26,27.22,27.26,18500.0,17.3973,17.4164,17.3909,17.4164,18500.0
2009-11-17 12:00:00,27.27,27.27,27.26,27.26,33900.0,17.4228,17.4228,17.4164,17.4164,33900.0
2009-11-17 12:05:00,27.27,27.27,27.25,27.25,32300.0,17.4228,17.4228,17.41,17.41,32300.0
2009-11-17 12:10:00,27.25,27.31,27.25,27.3,19500.0,17.41,17.4484,17.41,17.442,19500.0
2009-11-17 12:15:00,27.31,27.31,27.3,27.3,14400.0,17.4484,17.4484,17.442,17.442,14400.0
2009-11-17 12:20:00,27.29,27.33,27.28,27.32,22100.0,17.4356,17.4611,17.4292,17.4548,22100.0
2009-11-17 12:25:00,27.33,27.33,27.29,27.3,23500.0,17.4611,17.4611,17.4356,17.442,23500.0
2009-11-17 12:30:00,27.29,27.34,27.29,27.33,17000.0,17.4356,17.4675,17.4356,17.4611,17000.0
2009-11-17 12:35:00,27.33,27.33,27.29,27.3,16400.0,17.4611,17.4611,17.4356,17.442,16400.0
2009-11-17 12:40:00,27.3,27.3,27.25,27.26,29100.0,17.442,17.442,17.41,17.4164,29100.0
2009-11-17 12:45:00,27.26,27.27,27.25,27.25,18800.0,17.4164,17.4228,17.41,17.41,18800.0
2009-11-17 12:50:00,27.26,27.26,27.24,27.25,13700.0,17.4164,17.4164,17.4036,17.41,13700.0
2009-11-17 12:55:00,27.24,27.25,27.24,27.25,16200.0,17.4036,17.41,17.4036,17.41,16200.0
2009-11-17 13:00:00,27.25,27.27,27.23,27.24,23200.0,17.41,17.4228,17.3973,17.4036,23200.0
2009-11-17 13:05:00,27.23,27.23,27.21,27.23,7600.0,17.3973,17.3973,17.3845,17.3973,7600.0
2009-11-17 13:10:00,27.23,27.25,27.22,27.24,17800.0,17.3973,17.41,17.3909,17.4036,17800.0
2009-11-17 13:15:00,27.25,27.26,27.24,27.25,11800.0,17.41,17.4164,17.4036,17.41,11800.0
2009-11-17 13:20:00,27.26,27.27,27.25,27.25,20200.0,17.4164,17.4228,17.41,17.41,20200.0
2009-11-17 13:25:00,27.26,27.26,27.22,27.23,18300.0,17.4164,17.4164,17.3909,17.3973,18300.0
2009-11-17 13:30:00,27.23,27.23,27.22,27.23,11000.0,17.3973,17.3973,17.3909,17.3973,11000.0
2009-11-17 13:35:00,27.23,27.25,27.23,27.25,9700.0,17.3973,17.41,17.3973,17.41,9700.0
2009-11-17 13:40:00,27.25,27.31,27.24,27.31,29000.0,17.41,17.4484,17.4036,17.4484,29000.0
2009-11-17 13:45:00,27.31,27.32,27.28,27.29,23800.0,17.4484,17.4548,17.4292,17.4356,23800.0
2009-11-17 13:50:00,27.29,27.3,27.28,27.29,31600.0,17.4356,17.442,17.4292,17.4356,31600.0
2009-11-17 13:55:00,27.29,27.3,27.28,27.29,19300.0,17.4356,17.442,17.4292,17.4356,19300.0
2009-11-17 14:00:00,27.3,27.3,27.25,27.28,23300.0,17.442,17.442,17.41,17.4292,23300.0
2009-11-17 14:05:00,27.28,27.29,27.26,27.26,11400.0,17.4292,17.4356,17.4164,17.4164,11400.0
2009-11-17 14:10:00,27.26,27.3,27.26,27.28,24100.0,17.4164,17.442,17.4164,17.4292,24100.0
2009-11-17 14:15:00,27.29,27.29,27.27,27.29,12000.0,17.4356,17.4356,17.4228,17.4356,12000.0
2009-11-17 14:20:00,27.29,27.29,27.26,27.27,18600.0,17.4356,17.4356,17.4164,17.4228,18600.0
2009-11-17 14:25:00,27.28,27.3,27.28,27.29,13800.0,17.4292,17.442,17.4292,17.4356,13800.0
2009-11-17 14:30:00,27.29,27.3,27.28,27.28,9600.0,17.4356,17.442,17.4292,17.4292,9600.0
2009-11-17 14:35:00,27.29,27.3,27.28,27.29,9400.0,17.4356,17.442,17.4292,17.4356,9400.0
2009-11-17 14:40:00,27.29,27.33,27.29,27.33,26500.0,17.4356,17.4611,17.4356,17.4611,26500.0
2009-11-17 14:45:00,27.33,27.33,27.3,27.3,14300.0,17.4611,17.4611,17.442,17.442,14300.0
2009-11-17 14:50:00,27.31,27.32,27.28,27.29,24800.0,17.4484,17.4548,17.4292,17.4356,24800.0
2009-11-17 14:55:00,27.29,27.3,27.28,27.3,15300.0,17.4356,17.442,17.4292,17.442,15300.0
2009-11-17 15:00:00,27.3,27.32,27.29,27.31,19300.0,17.442,17.4548,17.4356,17.4484,19300.0
2009-11-17 15:05:00,27.31,27.34,27.3,27.32,46300.0,17.4484,17.4675,17.442,17.4548,46300.0
2009-11-17 15:10:00,27.33,27.36,27.32,27.36,24100.0,17.4611,17.4803,17.4548,17.4803,24100.0
2009-11-17 15:15:00,27.36,27.36,27.33,27.33,55100.0,17.4803,17.4803,17.4611,17.4611,55100.0
2009-11-17 15:20:00,27.33,27.36,27.33,27.36,34400.0,17.4611,17.4803,17.4611,17.4803,34400.0
2009-11-17 15:25:00,27.35,27.36,27.34,27.34,28000.0,17.4739,17.4803,17.4675,17.4675,28000.0
2009-11-17 15:30:00,27.35,27.37,27.34,27.35,47800.0,17.4739,17.4867,17.4675,17.4739,47800.0
2009-11-17 15:35:00,27.35,27.36,27.31,27.31,24600.0,17.4739,17.4803,17.4484,17.4484,24600.0
2009-11-17 15:40:00,27.31,27.35,27.31,27.35,28200.0,17.4484,17.4739,17.4484,17.4739,28200.0
2009-11-17 15:45:00,27.34,27.38,27.34,27.38,36000.0,17.4675,17.4931,17.4675,17.4931,36000.0
2009-11-17 15:50:00,27.38,27.38,27.34,27.35,48900.0,17.4931,17.4931,17.4675,17.4739,48900.0
2009-11-17 15:55:00,27.34,27.35,27.33,27.34,109300.0,17.4675,17.4739,17.4611,17.4675,109300.0
2009-11-18 09:30:00,27.46,27.46,27.25,27.32,51100.0,17.5442,17.5442,17.41,17.4548,51100.0
2009-11-18 09:35:00,27.32,27.41,27.32,27.41,55600.0,17.4548,17.5123,17.4548,17.5123,55600.0
2009-11-18 09:40:00,27.4,27.44,27.34,27.44,63400.0,17.5059,17.5314,17.4675,17.5314,63400.0
2009-11-18 09:45:00,27.42,27.44,27.36,27.36,38300.0,17.5186,17.5314,17.4803,17.4803,38300.0
2009-11-18 09:50:00,27.36,27.37,27.3,27.32,50900.0,17.4803,17.4867,17.442,17.4548,50900.0
2009-11-18 09:55:00,27.33,27.33,27.28,27.33,34200.0,17.4611,17.4611,17.4292,17.4611,34200.0
2009-11-18 10:00:00,27.32,27.35,27.32,27.32,41700.0,17.4548,17.4739,17.4548,17.4548,41700.0
2009-11-18 10:05:00,27.32,27.37,27.32,27.33,29800.0,17.4548,17.4867,17.4548,17.4611,29800.0
2009-11-18 10:10:00,27.31,27.33,27.3,27.33,30000.0,17.4484,17.4611,17.442,17.4611,30000.0
2009-11-18 10:15:00,27.33,27.38,27.33,27.37,21400.0,17.4611,17.4931,17.4611,17.4867,21400.0
2009-11-18 10:20:00,27.36,27.37,27.36,27.36,9000.0,17.4803,17.4867,17.4803,17.4803,9000.0
2009-11-18 10:25:00,27.37,27.37,27.35,27.35,13900.0,17.4867,17.4867,17.4739,17.4739,13900.0
2009-11-18 10:30:00,27.35,27.36,27.31,27.36,38000.0,17.4739,17.4803,17.4484,17.4803,38000.0
2009-11-18 10:35:00,27.35,27.4,27.35,27.4,42100.0,17.4739,17.5059,17.4739,17.5059,42100.0
2009-11-18 10:40:00,27.4,27.43,27.4,27.42,22900.0,17.5059,17.525,17.5059,17.5186,22900.0
2009-11-18 10:45:00,27.42,27.42,27.4,27.41,26300.0,17.5186,17.5186,17.5059,17.5123,26300.0
2009-11-18 10:50:00,27.41,27.42,27.4,27.41,24000.0,17.5123,17.5186,17.5059,17.5123,24000.0
2009-11-18 10:55:00,27.4,27.42,27.4,27.41,13700.0,17.5059,17.5186,17.5059,17.5123,13700.0
2009-11-18 11:00:00,27.41,27.44,27.41,27.43,30800.0,17.5123,17.5314,17.5123,17.525,30800.0
2009-11-18 11:05:00,27.43,27.44,27.41,27.42,17500.0,17.525,17.5314,17.5123,17.5186,17500.0
2009-11-18 11:10:00,27.41,27.42,27.37,27.37,36700.0,17.5123,17.5186,17.4867,17.4867,36700.0
2009-11-18 11:15:00,27.37,27.38,27.35,27.35,24300.0,17.4867,17.4931,17.4739,17.4739,24300.0
2009-11-18 11:20:00,27.35,27.37,27.35,27.36,15000.0,17.4739,17.4867,17.4739,17.4803,15000.0
2009-11-18 11:25:00,27.37,27.38,27.36,27.38,7600.0,17.4867,17.4931,17.4803,17.4931,7600.0
2009-11-18 11:30:00,27.38,27.38,27.37,27.38,5100.0,17.4931,17.4931,17.4867,17.4931,5100.0
2009-11-18 11:35:00,27.37,27.38,27.35,27.35,28300.0,17.4867,17.4931,17.4739,17.4739,28300.0
2009-11-18 11:40:00,27.35,27.36,27.35,27.36,6200.0,17.4739,17.4803,17.4739,17.4803,6200.0
2009-11-18 11:45:00,27.35,27.39,27.35,27.38,12400.0,17.4739,17.4995,17.4739,17.4931,12400.0
2009-11-18 11:50:00,27.38,27.38,27.36,27.37,27800.0,17.4931,17.4931,17.4803,17.4867,27800.0
2009-11-18 11:55:00,27.37,27.37,27.36,27.37,4100.0,17.4867,17.4867,17.4803,17.4867,4100.0
2009-11-18 12:00:00,27.37,27.37,27.36,27.36,9000.0,17.4867,17.4867,17.4803,17.4803,9000.0
2009-11-18 12:05:00,27.36,27.37,27.36,27.36,12300.0,17.4803,17.4867,17.4803,17.4803,12300.0
2009-11-18 12:10:00,27.36,27.39,27.35,27.39,45300.0,17.4803,17.4995,17.4739,17.4995,45300.0
2009-11-18 12:15:00,27.38,27.39,27.36,27.37,29200.0,17.4931,17.4995,17.4803,17.4867,29200.0
2009-11-18 12:20:00,27.37,27.41,27.37,27.41,14400.0,17.4867,17.5123,17.4867,17.5123,14400.0
2009-11-18 12:25:00,27.41,27.41,27.38,27.41,30000.0,17.5123,17.5123,17.4931,17.5123,30000.0
2009-11-18 12:30:00,27.4,27.41,27.39,27.4,14900.0,17.5059,17.5123,17.4995,17.5059,14900.0
2009-11-18 12:35:00,27.4,27.4,27.39,27.4,12100.0,17.5059,17.5059,17.4995,17.5059,12100.0
2009-11-18 12:40:00,27.39,27.4,27.39,27.39,4100.0,17.4995,17.5059,17.4995,17.4995,4100.0
2009-11-18 12:45:00,27.4,27.4,27.39,27.39,18700.0,17.5059,17.5059,17.4995,17.4995,18700.0
2009-11-18 12:50:00,27.39,27.42,27.39,27.41,18600.0,17.4995,17.5186,17.4995,17.5123,18600.0
2009-11-18 12:55:00,27.41,27.41,27.38,27.38,20000.0,17.5123,17.5123,17.4931,17.4931,20000.0
2009-11-18 13:00:00,27.38,27.39,27.34,27.34,28800.0,17.4931,17.4995,17.4675,17.4675,28800.0
2009-11-18 13:05:00,27.34,27.37,27.34,27.37,8500.0,17.4675,17.4867,17.4675,17.4867,8500.0
2009-11-18 13:10:00,27.36,27.37,27.34,27.35,19700.0,17.4803,17.4867,17.4675,17.4739,19700.0
2009-11-18 13:15:00,27.35,27.36,27.35,27.35,11900.0,17.4739,17.4803,17.4739,17.4739,11900.0
2009-11-18 13:20:00,27.35,27.35,27.32,27.33,21600.0,17.4739,17.4739,17.4548,17.4611,21600.0
2009-11-18 13:25:00,27.33,27.33,27.32,27.33,16500.0,17.4611,17.4611,17.4548,17.4611,16500.0
2009-11-18 13:30:00,27.33,27.39,27.33,27.38,28900.0,17.4611,17.4995,17.4611,17.4931,28900.0
2009-11-18 13:35:00,27.39,27.4,27.38,27.38,19300.0,17.4995,17.5059,17.4931,17.4931,19300.0
2009-11-18 13:40:00,27.39,27.41,27.39,27.4,13100.0,17.4995,17.5123,17.4995,17.5059,13100.0
2009-11-18 13:45:00,27.41,27.42,27.4,27.41,20200.0,17.5123,17.5186,17.5059,17.5123,20200.0
2009-11-18 13:50:00,27.42,27.42,27.41,27.42,5400.0,17.5186,17.5186,17.5123,17.5186,5400.0
2009-11-18 13:55:00,27.42,27.42,27.41,27.41,4800.0,17.5186,17.5186,17.5123,17.5123,4800.0
2009-11-18 14:00:00,27.41,27.42,27.41,27.42,8100.0,17.5123,17.5186,17.5123,17.5186,8100.0
2009-11-18 14:05:00,27.42,27.44,27.41,27.43,26200.0,17.5186,17.5314,17.5123,17.525,26200.0
2009-11-18 14:10:00,27.44,27.45,27.43,27.45,33200.0,17.5314,17.5378,17.525,17.5378,33200.0
2009-11-18 14:15:00,27.44,27.45,27.43,27.43,25100.0,17.5314,17.5378,17.525,17.525,25100.0
2009-11-18 14:20:00,27.43,27.44,27.43,27.43,6300.0,17.525,17.5314,17.525,17.525,6300.0
2009-11-18 14:25:00,27.43,27.44,27.38,27.38,45500.0,17.525,17.5314,17.4931,17.4931,45500.0
2009-11-18 14:30:00,27.38,27.39,27.35,27.35,35200.0,17.4931,17.4995,17.4739,17.4739,35200.0
2009-11-18 14:35:00,27.35,27.36,27.35,27.35,10300.0,17.4739,17.4803,17.4739,17.4739,10300.0
2009-11-18 14:40:00,27.35,27.36,27.32,27.32,26600.0,17.4739,17.4803,17.4548,17.4548,26600.0
2009-11-18 14:45:00,27.32,27.32,27.3,27.3,43600.0,17.4548,17.4548,17.442,17.442,43600.0
2009-11-18 14:50:00,27.3,27.31,27.28,27.29,52600.0,17.442,17.4484,17.4292,17.4356,52600.0
2009-11-18 14:55:00,27.29,27.29,27.25,27.28,51200.0,17.4356,17.4356,17.41,17.4292,51200.0
2009-11-18 15:00:00,27.28,27.32,27.28,27.31,50900.0,17.4292,17.4548,17.4292,17.4484,50900.0
2009-11-18 15:05:00,27.31,27.32,27.31,27.32,18200.0,17.4484,17.4548,17.4484,17.4548,18200.0
2009-11-18 15:10:00,27.31,27.32,27.31,27.31,16700.0,17.4484,17.4548,17.4484,17.4484,16700.0
2009-11-18 15:15:00,27.32,27.32,27.31,27.31,15800.0,17.4548,17.4548,17.4484,17.4484,15800.0
2009-11-18 15:20:00,27.32,27.32,27.31,27.32,22300.0,17.4548,17.4548,17.4484,17.4548,22300.0
2009-11-18 15:25:00,27.32,27.32,27.31,27.31,18900.0,17.4548,17.4548,17.4484,17.4484,18900.0
2009-11-18 15:30:00,27.31,27.33,27.31,27.33,49700.0,17.4484,17.4611,17.4484,17.4611,49700.0
2009-11-18 15:35:00,27.33,27.35,27.3,27.33,126500.0,17.4611,17.4739,17.442,17.4611,126500.0
2009-11-18 15:40:00,27.33,27.35,27.31,27.31,89800.0,17.4611,17.4739,17.4484,17.4484,89800.0
2009-11-18 15:45:00,27.31,27.33,27.27,27.29,141000.0,17.4484,17.4611,17.4228,17.4356,141000.0
2009-11-18 15:50:00,27.29,27.35,27.28,27.34,97000.0,17.4356,17.4739,17.4292,17.4675,97000.0
2009-11-18 15:55:00,27.35,27.35,27.32,27.33,187500.0,17.4739,17.4739,17.4548,17.4611,187500.0
2009-11-19 09:30:00,27.15,27.22,27.12,27.16,44400.0,17.3461,17.3909,17.327,17.3525,44400.0
2009-11-19 09:35:00,27.16,27.16,27.01,27.03,53500.0,17.3525,17.3525,17.2567,17.2695,53500.0
2009-11-19 09:40:00,27.03,27.12,27.01,27.11,27700.0,17.2695,17.327,17.2567,17.3206,27700.0
2009-11-19 09:45:00,27.1,27.1,27.01,27.04,43900.0,17.3142,17.3142,17.2567,17.2759,43900.0
2009-11-19 09:50:00,27.05,27.06,26.95,26.97,36400.0,17.2823,17.2886,17.2184,17.2311,36400.0
2009-11-19 09:55:00,26.97,27.01,26.96,27.0,45000.0,17.2311,17.2567,17.2248,17.2503,45000.0
2009-11-19 10:00:00,27.01,27.06,26.99,27.05,40800.0,17.2567,17.2886,17.2439,17.2823,40800.0
2009-11-19 10:05:00,27.05,27.09,27.04,27.09,18700.0,17.2823,17.3078,17.2759,17.3078,18700.0
2009-11-19 10:10:00,27.09,27.1,27.08,27.08,19800.0,17.3078,17.3142,17.3014,17.3014,19800.0
2009-11-19 10:15:00,27.08,27.12,27.06,27.06,45400.0,17.3014,17.327,17.2886,17.2886,45400.0
2009-11-19 10:20:00,27.05,27.17,27.05,27.15,25100.0,17.2823,17.3589,17.2823,17.3461,25100.0
2009-11-19 10:25:00,27.13,27.14,27.1,27.1,17100.0,17.3334,17.3398,17.3142,17.3142,17100.0
2009-11-19 10:30:00,27.1,27.13,27.08,27.11,29000.0,17.3142,17.3334,17.3014,17.3206,29000.0
2009-11-19 10:35:00,27.1,27.13,27.09,27.09,12800.0,17.3142,17.3334,17.3078,17.3078,12800.0
2009-11-19 10:40:00,27.09,27.11,27.06,27.1,29400.0,17.3078,17.3206,17.2886,17.3142,29400.0
2009-11-19 10:45:00,27.1,27.11,27.03,27.03,21600.0,17.3142,17.3206,17.2695,17.2695,21600.0
2009-11-19 10:50:00,27.02,27.02,26.98,26.98,53000.0,17.2631,17.2631,17.2375,17.2375,53000.0
2009-11-19 10:55:00,26.98,26.99,26.95,26.95,134700.0,17.2375,17.2439,17.2184,17.2184,134700.0
2009-11-19 11:00:00,26.95,26.96,26.92,26.93,145200.0,17.2184,17.2248,17.1992,17.2056,145200.0
2009-11-19 11:05:00,26.92,26.95,26.9,26.91,101800.0,17.1992,17.2184,17.1864,17.1928,101800.0
2009-11-19 11:10:00,26.91,26.91,26.86,26.86,67500.0,17.1928,17.1928,17.1609,17.1609,67500.0
2009-11-19 11:15:00,26.86,26.91,26.85,26.9,150400.0,17.1609,17.1928,17.1545,17.1864,150400.0
2009-11-19 11:20:00,26.91,26.91,26.87,26.87,40700.0,17.1928,17.1928,17.1673,17.1673,40700.0
2009-11-19 11:25:00,26.88,26.89,26.84,26.86,101700.0,17.1736,17.18,17.1481,17.1609,101700.0
2009-11-19 11:30:00,26.86,26.86,26.85,26.86,21100.0,17.1609,17.1609,17.1545,17.1609,21100.0
2009-11-19 11:35:00,26.85,26.9,26.85,26.9,34200.0,17.1545,17.1864,17.1545,17.1864,34200.0
2009-11-19 11:40:00,26.9,26.9,26.89,26.9,35600.0,17.1864,17.1864,17.18,17.1864,35600.0
2009-11-19 11:45:00,26.9,26.9,26.86,26.86,47500.0,17.1864,17.1864,17.1609,17.1609,47500.0
2009-11-19 11:50:00,26.87,26.9,26.86,26.9,44800.0,17.1673,17.1864,17.1609,17.1864,44800.0
2009-11-19 11:55:00,26.9,26.92,26.89,26.9,44700.0,17.1864,17.1992,17.18,17.1864,44700.0
2009-11-19 12:00:00,26.9,26.91,26.89,26.91,60000.0,17.1864,17.1928,17.18,17.1928,60000.0
2009-11-19 12:05:00,26.91,26.91,26.9,26.9,7500.0,17.1928,17.1928,17.1864,17.1864,7500.0
2009-11-19 12:10:00,26.91,26.91,26.9,26.9,18200.0,17.1928,17.1928,17.1864,17.1864,18200.0
2009-11-19 12:15:00,26.9,26.92,26.9,26.91,33800.0,17.1864,17.1992,17.1864,17.1928,33800.0
2009-11-19 12:20:00,26.92,26.92,26.9,26.91,30600.0,17.1992,17.1992,17.1864,17.1928,30600.0
2009-11-19 12:25:00,26.9,26.92,26.87,26.87,62100.0,17.1864,17.1992,17.1673,17.1673,62100.0
2009-11-19 12:30:00,26.87,26.89,26.85,26.88,88000.0,17.1673,17.18,17.1545,17.1736,88000.0
2009-11-19 12:35:00,26.88,26.92,26.88,26.92,30700.0,17.1736,17.1992,17.1736,17.1992,30700.0
2009-11-19 12:40:00,26.92,26.96,26.92,26.94,107200.0,17.1992,17.2248,17.1992,17.212,107200.0
2009-11-19 12:45:00,26.93,26.94,26.89,26.91,91300.0,17.2056,17.212,17.18,17.1928,91300.0
2009-11-19 12:50:00,26.9,26.93,26.9,26.93,39500.0,17.1864,17.2056,17.1864,17.2056,39500.0
2009-11-19 12:55:00,26.92,26.93,26.92,26.93,3200.0,17.1992,17.2056,17.1992,17.2056,3200.0
2009-11-19 13:00:00,26.93,26.93,26.91,26.91,20200.0,17.2056,17.2056,17.1928,17.1928,20200.0
2009-11-19 13:05:00,26.92,26.92,26.9,26.91,17400.0,17.1992,17.1992,17.1864,17.1928,17400.0
2009-11-19 13:10:00,26.91,26.92,26.89,26.92,102000.0,17.1928,17.1992,17.18,17.1992,102000.0
2009-11-19 13:15:00,26.92,26.93,26.92,26.92,48200.0,17.1992,17.2056,17.1992,17.1992,48200.0
2009-11-19 13:20:00,26.93,26.94,26.92,26.94,37900.0,17.2056,17.212,17.1992,17.212,37900.0
2009-11-19 13:25:00,26.93,26.95,26.93,26.95,35000.0,17.2056,17.2184,17.2056,17.2184,35000.0
2009-11-19 13:30:00,26.96,26.96,26.92,26.92,108100.0,17.2248,17.2248,17.1992,17.1992,108100.0
2009-11-19 13:35:00,26.91,26.92,26.9,26.92,30900.0,17.1928,17.1992,17.1864,17.1992,30900.0
2009-11-19 13:40:00,26.92,26.93,26.91,26.92,30600.0,17.1992,17.2056,17.1928,17.1992,30600.0
2009-11-19 13:45:00,26.92,26.92,26.91,26.91,5600.0,17.1992,17.1992,17.1928,17.1928,5600.0
2009-11-19 13:50:00,26.92,26.92,26.9,26.91,25900.0,17.1992,17.1992,17.1864,17.1928,25900.0
2009-11-19 13:55:00,26.9,26.92,26.86,26.87,130300.0,17.1864,17.1992,17.1609,17.1673,130300.0
2009-11-19 14:00:00,26.87,26.87,26.8,26.81,111000.0,17.1673,17.1673,17.1225,17.1289,111000.0
2009-11-19 14:05:00,26.82,26.83,26.78,26.83,66600.0,17.1353,17.1417,17.1098,17.1417,66600.0
2009-11-19 14:10:00,26.83,26.84,26.8,26.83,39500.0,17.1417,17.1481,17.1225,17.1417,39500.0
2009-11-19 14:15:00,26.83,26.84,26.83,26.83,6000.0,17.1417,17.1481,17.1417,17.1417,6000.0
2009-11-19 14:20:00,26.83,26.88,26.83,26.88,12200.0,17.1417,17.1736,17.1417,17.1736,12200.0
2009-11-19 14:25:00,26.88,26.89,26.88,26.89,14600.0,17.1736,17.18,17.1736,17.18,14600.0
2009-11-19 14:30:00,26.89,26.92,26.89,26.92,27100.0,17.18,17.1992,17.18,17.1992,27100.0
2009-11-19 14:35:00,26.92,26.92,26.9,26.91,38600.0,17.1992,17.1992,17.1864,17.1928,38600.0
2009-11-19 14:40:00,26.9,26.92,26.9,26.92,21400.0,17.1864,17.1992,17.1864,17.1992,21400.0
2009-11-19 14:45:00,26.92,26.92,26.88,26.9,40900.0,17.1992,17.1992,17.1736,17.1864,40900.0
2009-11-19 14:50:00,26.9,26.92,26.9,26.92,16000.0,17.1864,17.1992,17.1864,17.1992,16000.0
2009-11-19 14:55:00,26.92,26.92,26.91,26.92,82400.0,17.1992,17.1992,17.1928,17.1992,82400.0
2009-11-19 15:00:00,26.93,26.94,26.86,26.87,139700.0,17.2056,17.212,17.1609,17.1673,139700.0
2009-11-19 15:05:00,26.87,26.88,26.86,26.88,20300.0,17.1673,17.1736,17.1609,17.1736,20300.0
2009-11-19 15:10:00,26.88,26.92,26.88,26.92,21500.0,17.1736,17.1992,17.1736,17.1992,21500.0
2009-11-19 15:15:00,26.92,26.94,26.91,26.94,19600.0,17.1992,17.212,17.1928,17.212,19600.0
2009-11-19 15:20:00,26.93,26.94,26.88,26.93,119300.0,17.2056,17.212,17.1736,17.2056,119300.0
2009-11-19 15:25:00,26.93,26.97,26.92,26.97,217300.0,17.2056,17.2311,17.1992,17.2311,217300.0
2009-11-19 15:30:00,26.97,26.97,26.92,26.92,68600.0,17.2311,17.2311,17.1992,17.1992,68600.0
2009-11-19 15:35:00,26.92,26.92,26.9,26.9,103000.0,17.1992,17.1992,17.1864,17.1864,103000.0
2009-11-19 15:40:00,26.91,26.97,26.9,26.97,52000.0,17.1928,17.2311,17.1864,17.2311,52000.0
2009-11-19 15:45:00,26.96,26.98,26.96,26.98,132800.0,17.2248,17.2375,17.2248,17.2375,132800.0
2009-11-19 15:50:00,26.98,26.98,26.95,26.95,128100.0,17.2375,17.2375,17.2184,17.2184,128100.0
2009-11-19 15:55:00,26.95,26.96,26.92,26.92,339300.0,17.2184,17.2248,17.1992,17.1992,339300.0
2009-11-20 09:30:00,27.01,27.17,26.93,27.12,545500.0,17.2567,17.3589,17.2056,17.327,545500.0
2009-11-20 09:35:00,27.13,27.26,27.11,27.24,74100.0,17.3334,17.4164,17.3206,17.4036,74100.0
2009-11-20 09:40:00,27.25,27.25,27.17,27.25,38000.0,17.41,17.41,17.3589,17.41,38000.0
2009-11-20 09:45:00,27.25,27.3,27.23,27.23,59500.0,17.41,17.442,17.3973,17.3973,59500.0
2009-11-20 09:50:00,27.23,27.23,27.17,27.22,66500.0,17.3973,17.3973,17.3589,17.3909,66500.0
2009-11-20 09:55:00,27.2,27.22,27.12,27.12,40200.0,17.3781,17.3909,17.327,17.327,40200.0
2009-11-20 10:00:00,27.11,27.15,27.09,27.14,50300.0,17.3206,17.3461,17.3078,17.3398,50300.0
2009-11-20 10:05:00,27.13,27.17,27.1,27.17,41800.0,17.3334,17.3589,17.3142,17.3589,41800.0
2009-11-20 10:10:00,27.17,27.24,27.17,27.24,36400.0,17.3589,17.4036,17.3589,17.4036,36400.0
2009-11-20 10:15:00,27.24,27.24,27.2,27.2,38000.0,17.4036,17.4036,17.3781,17.3781,38000.0
2009-11-20 10:20:00,27.2,27.23,27.18,27.2,76600.0,17.3781,17.3973,17.3653,17.3781,76600.0
2009-11-20 10:25:00,27.19,27.21,27.18,27.2,34700.0,17.3717,17.3845,17.3653,17.3781,34700.0
2009-11-20 10:30:00,27.2,27.21,27.19,27.19,37800.0,17.3781,17.3845,17.3717,17.3717,37800.0
2009-11-20 10:35:00,27.19,27.2,27.14,27.14,66300.0,17.3717,17.3781,17.3398,17.3398,66300.0
2009-11-20 10:40:00,27.14,27.15,27.08,27.08,40300.0,17.3398,17.3461,17.3014,17.3014,40300.0
2009-11-20 10:45:00,27.08,27.1,27.07,27.09,45000.0,17.3014,17.3142,17.295,17.3078,45000.0
2009-11-20 10:50:00,27.09,27.09,27.07,27.09,43300.0,17.3078,17.3078,17.295,17.3078,43300.0
2009-11-20 10:55:00,27.09,27.09,27.07,27.07,27400.0,17.3078,17.3078,17.295,17.295,27400.0
2009-11-20 11:00:00,27.06,27.13,27.06,27.11,71000.0,17.2886,17.3334,17.2886,17.3206,71000.0
2009-11-20 11:05:00,27.1,27.11,27.07,27.08,32700.0,17.3142,17.3206,17.295,17.3014,32700.0
2009-11-20 11:10:00,27.08,27.11,27.08,27.09,30200.0,17.3014,17.3206,17.3014,17.3078,30200.0
2009-11-20 11:15:00,27.1,27.1,27.08,27.1,37600.0,17.3142,17.3142,17.3014,17.3142,37600.0
2009-11-20 11:20:00,27.1,27.1,27.09,27.1,19600.0,17.3142,17.3142,17.3078,17.3142,19600.0
2009-11-20 11:25:00,27.09,27.1,27.06,27.06,42500.0,17.3078,17.3142,17.2886,17.2886,42500.0
2009-11-20 11:30:00,27.07,27.08,27.04,27.04,42900.0,17.295,17.3014,17.2759,17.2759,42900.0
2009-11-20 11:35:00,27.04,27.05,27.01,27.03,52900.0,17.2759,17.2823,17.2567,17.2695,52900.0
2009-11-20 11:40:00,27.04,27.04,27.01,27.03,32800.0,17.2759,17.2759,17.2567,17.2695,32800.0
2009-11-20 11:45:00,27.02,27.07,27.02,27.06,53000.0,17.2631,17.295,17.2631,17.2886,53000.0
2009-11-20 11:50:00,27.07,27.09,27.06,27.06,45300.0,17.295,17.3078,17.2886,17.2886,45300.0
2009-11-20 11:55:00,27.06,27.07,27.05,27.05,31900.0,17.2886,17.295,17.2823,17.2823,31900.0
2009-11-20 12:00:00,27.06,27.06,27.02,27.04,40900.0,17.2886,17.2886,17.2631,17.2759,40900.0
2009-11-20 12:05:00,27.04,27.05,27.03,27.05,22600.0,17.2759,17.2823,17.2695,17.2823,22600.0
2009-11-20 12:10:00,27.05,27.06,27.03,27.03,44100.0,17.2823,17.2886,17.2695,17.2695,44100.0
2009-11-20 12:15:00,27.03,27.04,27.02,27.02,23400.0,17.2695,17.2759,17.2631,17.2631,23400.0
2009-11-20 12:20:00,27.03,27.03,26.99,27.01,38300.0,17.2695,17.2695,17.2439,17.2567,38300.0
2009-11-20 12:25:00,27.0,27.01,26.99,27.01,34200.0,17.2503,17.2567,17.2439,17.2567,34200.0
2009-11-20 12:30:00,27.01,27.02,26.99,26.99,27500.0,17.2567,17.2631,17.2439,17.2439,27500.0
2009-11-20 12:35:00,26.99,27.0,26.98,26.98,15100.0,17.2439,17.2503,17.2375,17.2375,15100.0
2009-11-20 12:40:00,26.98,26.99,26.97,26.97,17100.0,17.2375,17.2439,17.2311,17.2311,17100.0
2009-11-20 12:45:00,26.98,26.98,26.97,26.97,10500.0,17.2375,17.2375,17.2311,17.2311,10500.0
2009-11-20 12:50:00,26.97,26.98,26.94,26.94,25600.0,17.2311,17.2375,17.212,17.212,25600.0
2009-11-20 12:55:00,26.94,26.95,26.93,26.94,18800.0,17.212,17.2184,17.2056,17.212,18800.0
2009-11-20 13:00:00,26.93,26.97,26.93,26.96,42900.0,17.2056,17.2311,17.2056,17.2248,42900.0
2009-11-20 13:05:00,26.96,26.97,26.94,26.94,24500.0,17.2248,17.2311,17.212,17.212,24500.0
2009-11-20 13:10:00,26.94,26.95,26.94,26.94,13900.0,17.212,17.2184,17.212,17.212,13900.0
2009-11-20 13:15:00,26.95,26.95,26.94,26.94,12900.0,17.2184,17.2184,17.212,17.212,12900.0
2009-11-20 13:20:00,26.94,26.95,26.94,26.95,10600.0,17.212,17.2184,17.212,17.2184,10600.0
2009-11-20 13:25:00,26.95,26.95,26.94,26.94,15700.0,17.2184,17.2184,17.212,17.212,15700.0
2009-11-20 13:30:00,26.94,26.95,26.93,26.95,26900.0,17.212,17.2184,17.2056,17.2184,26900.0
2009-11-20 13:35:00,26.95,26.97,26.93,26.97,53500.0,17.2184,17.2311,17.2056,17.2311,53500.0
2009-11-20 13:40:00,26.96,26.99,26.96,26.98,71200.0,17.2248,17.2439,17.2248,17.2375,71200.0
2009-11-20 13:45:00,26.97,26.98,26.95,26.95,27800.0,17.2311,17.2375,17.2184,17.2184,27800.0
2009-11-20 13:50:00,26.95,26.96,26.93,26.93,27800.0,17.2184,17.2248,17.2056,17.2056,27800.0
2009-11-20 13:55:00,26.93,26.94,26.93,26.93,21800.0,17.2056,17.212,17.2056,17.2056,21800.0
2009-11-20 14:00:00,26.93,26.99,26.93,26.98,56200.0,17.2056,17.2439,17.2056,17.2375,56200.0
2009-11-20 14:05:00,26.99,26.99,26.93,26.97,60500.0,17.2439,17.2439,17.2056,17.2311,60500.0
2009-11-20 14:10:00,26.97,26.97,26.96,26.96,16000.0,17.2311,17.2311,17.2248,17.2248,16000.0
2009-11-20 14:15:00,26.96,26.97,26.94,26.95,26900.0,17.2248,17.2311,17.212,17.2184,26900.0
2009-11-20 14:20:00,26.94,26.95,26.94,26.95,19800.0,17.212,17.2184,17.212,17.2184,19800.0
2009-11-20 14:25:00,26.94,26.99,26.94,26.98,32500.0,17.212,17.2439,17.212,17.2375,32500.0
2009-11-20 14:30:00,26.99,27.0,26.98,27.0,17200.0,17.2439,17.2503,17.2375,17.2503,17200.0
2009-11-20 14:35:00,27.0,27.0,26.97,27.0,53300.0,17.2503,17.2503,17.2311,17.2503,53300.0
2009-11-20 14:40:00,27.0,27.0,26.98,26.99,14500.0,17.2503,17.2503,17.2375,17.2439,14500.0
2009-11-20 14:45:00,26.98,26.99,26.95,26.95,25100.0,17.2375,17.2439,17.2184,17.2184,25100.0
2009-11-20 14:50:00,26.96,26.96,26.95,26.96,12700.0,17.2248,17.2248,17.2184,17.2248,12700.0
2009-11-20 14:55:00,26.95,26.96,26.94,26.94,31400.0,17.2184,17.2248,17.212,17.212,31400.0
2009-11-20 15:00:00,26.94,26.97,26.94,26.97,19600.0,17.212,17.2311,17.212,17.2311,19600.0
2009-11-20 15:05:00,26.97,26.98,26.96,26.98,15800.0,17.2311,17.2375,17.2248,17.2375,15800.0
2009-11-20 15:10:00,26.98,26.98,26.97,26.97,14900.0,17.2375,17.2375,17.2311,17.2311,14900.0
2009-11-20 15:15:00,26.97,26.99,26.97,26.99,19200.0,17.2311,17.2439,17.2311,17.2439,19200.0
2009-11-20 15:20:00,26.99,27.01,26.98,27.0,28600.0,17.2439,17.2567,17.2375,17.2503,28600.0
2009-11-20 15:25:00,27.01,27.04,26.99,27.04,65800.0,17.2567,17.2759,17.2439,17.2759,65800.0
2009-11-20 15:30:00,27.04,27.06,27.03,27.05,56200.0,17.2759,17.2886,17.2695,17.2823,56200.0
2009-11-20 15:35:00,27.05,27.06,27.04,27.05,67500.0,17.2823,17.2886,17.2759,17.2823,67500.0
2009-11-20 15:40:00,27.05,27.08,27.04,27.08,44900.0,17.2823,17.3014,17.2759,17.3014,44900.0
2009-11-20 15:45:00,27.08,27.1,27.05,27.06,71000.0,17.3014,17.3142,17.2823,17.2886,71000.0
2009-11-20 15:50:00,27.06,27.06,27.05,27.05,106900.0,17.2886,17.2886,17.2823,17.2823,106900.0
2009-11-20 15:55:00,27.05,27.06,27.02,27.02,214400.0,17.2823,17.2886,17.2631,17.2631,214400.0
2009-11-23 09:30:00,27.33,27.4,27.15,27.4,10900.0,17.4611,17.5059,17.3461,17.5059,10900.0
2009-11-23 09:35:00,27.43,27.5,27.41,27.49,110600.0,17.525,17.5698,17.5123,17.5634,110600.0
2009-11-23 09:40:00,27.5,27.67,27.49,27.67,103800.0,17.5698,17.6784,17.5634,17.6784,103800.0
2009-11-23 09:45:00,27.67,27.74,27.65,27.65,77400.0,17.6784,17.7231,17.6656,17.6656,77400.0
2009-11-23 09:50:00,27.65,27.65,27.58,27.62,46300.0,17.6656,17.6656,17.6209,17.6464,46300.0
2009-11-23 09:55:00,27.63,27.7,27.62,27.68,44100.0,17.6528,17.6975,17.6464,17.6848,44100.0
2009-11-23 10:00:00,27.68,27.74,27.68,27.72,81800.0,17.6848,17.7231,17.6848,17.7103,81800.0
2009-11-23 10:05:00,27.71,27.75,27.71,27.72,61700.0,17.7039,17.7295,17.7039,17.7103,61700.0
2009-11-23 10:10:00,27.73,27.73,27.66,27.69,56400.0,17.7167,17.7167,17.672,17.6912,56400.0
2009-11-23 10:15:00,27.68,27.7,27.64,27.64,56300.0,17.6848,17.6975,17.6592,17.6592,56300.0
2009-11-23 10:20:00,27.65,27.65,27.62,27.63,47000.0,17.6656,17.6656,17.6464,17.6528,47000.0
2009-11-23 10:25:00,27.63,27.63,27.58,27.58,68100.0,17.6528,17.6528,17.6209,17.6209,68100.0
2009-11-23 10:30:00,27.58,27.58,27.53,27.58,61600.0,17.6209,17.6209,17.5889,17.6209,61600.0
2009-11-23 10:35:00,27.57,27.62,27.57,27.58,43700.0,17.6145,17.6464,17.6145,17.6209,43700.0
2009-11-23 10:40:00,27.57,27.57,27.53,27.54,34700.0,17.6145,17.6145,17.5889,17.5953,34700.0
2009-11-23 10:45:00,27.53,27.54,27.53,27.53,16900.0,17.5889,17.5953,17.5889,17.5889,16900.0
2009-11-23 10:50:00,27.54,27.54,27.52,27.52,33500.0,17.5953,17.5953,17.5825,17.5825,33500.0
2009-11-23 10:55:00,27.52,27.58,27.52,27.57,67700.0,17.5825,17.6209,17.5825,17.6145,67700.0
2009-11-23 11:00:00,27.57,27.59,27.56,27.57,35800.0,17.6145,17.6273,17.6081,17.6145,35800.0
2009-11-23 11:05:00,27.58,27.58,27.54,27.54,28600.0,17.6209,17.6209,17.5953,17.5953,28600.0
2009-11-23 11:10:00,27.54,27.55,27.52,27.52,45800.0,17.5953,17.6017,17.5825,17.5825,45800.0
2009-11-23 11:15:00,27.52,27.54,27.52,27.53,25900.0,17.5825,17.5953,17.5825,17.5889,25900.0
2009-11-23 11:20:00,27.53,27.54,27.53,27.54,27900.0,17.5889,17.5953,17.5889,17.5953,27900.0
2009-11-23 11:25:00,27.54,27.54,27.53,27.53,31400.0,17.5953,17.5953,17.5889,17.5889,31400.0
2009-11-23 11:30:00,27.53,27.54,27.53,27.54,23400.0,17.5889,17.5953,17.5889,17.5953,23400.0
2009-11-23 11:35:00,27.53,27.58,27.53,27.58,52800.0,17.5889,17.6209,17.5889,17.6209,52800.0
2009-11-23 11:40:00,27.58,27.61,27.57,27.59,80200.0,17.6209,17.64,17.6145,17.6273,80200.0
2009-11-23 11:45:00,27.6,27.63,27.6,27.63,36800.0,17.6337,17.6528,17.6337,17.6528,36800.0
2009-11-23 11:50:00,27.63,27.63,27.62,27.63,21500.0,17.6528,17.6528,17.6464,17.6528,21500.0
2009-11-23 11:55:00,27.62,27.63,27.58,27.58,27000.0,17.6464,17.6528,17.6209,17.6209,27000.0
2009-11-23 12:00:00,27.59,27.59,27.57,27.58,21500.0,17.6273,17.6273,17.6145,17.6209,21500.0
2009-11-23 12:05:00,27.58,27.58,27.57,27.57,33300.0,17.6209,17.6209,17.6145,17.6145,33300.0
2009-11-23 12:10:00,27.58,27.58,27.55,27.56,19900.0,17.6209,17.6209,17.6017,17.6081,19900.0
2009-11-23 12:15:00,27.55,27.56,27.54,27.54,48900.0,17.6017,17.6081,17.5953,17.5953,48900.0
2009-11-23 12:20:00,27.54,27.55,27.54,27.54,4900.0,17.5953,17.6017,17.5953,17.5953,4900.0
2009-11-23 12:25:00,27.55,27.55,27.51,27.51,25300.0,17.6017,17.6017,17.5761,17.5761,25300.0
2009-11-23 12:30:00,27.5,27.51,27.47,27.49,28000.0,17.5698,17.5761,17.5506,17.5634,28000.0
2009-11-23 12:35:00,27.48,27.51,27.48,27.51,19000.0,17.557,17.5761,17.557,17.5761,19000.0
2009-11-23 12:40:00,27.51,27.52,27.47,27.48,26900.0,17.5761,17.5825,17.5506,17.557,26900.0
2009-11-23 12:45:00,27.48,27.51,27.48,27.48,30500.0,17.557,17.5761,17.557,17.557,30500.0
2009-11-23 12:50:00,27.48,27.49,27.47,27.48,19200.0,17.557,17.5634,17.5506,17.557,19200.0
2009-11-23 12:55:00,27.48,27.53,27.47,27.48,47200.0,17.557,17.5889,17.5506,17.557,47200.0
2009-11-23 13:00:00,27.49,27.49,27.47,27.47,8200.0,17.5634,17.5634,17.5506,17.5506,8200.0
2009-11-23 13:05:00,27.47,27.48,27.45,27.47,17300.0,17.5506,17.557,17.5378,17.5506,17300.0
2009-11-23 13:10:00,27.47,27.47,27.46,27.47,5600.0,17.5506,17.5506,17.5442,17.5506,5600.0
2009-11-23 13:15:00,27.46,27.49,27.46,27.49,34200.0,17.5442,17.5634,17.5442,17.5634,34200.0
2009-11-23 13:20:00,27.49,27.5,27.48,27.49,15700.0,17.5634,17.5698,17.557,17.5634,15700.0
2009-11-23 13:25:00,27.5,27.51,27.5,27.51,16800.0,17.5698,17.5761,17.5698,17.5761,16800.0
2009-11-23 13:30:00,27.5,27.51,27.5,27.5,5600.0,17.5698,17.5761,17.5698,17.5698,5600.0
2009-11-23 13:35:00,27.5,27.52,27.5,27.51,23300.0,17.5698,17.5825,17.5698,17.5761,23300.0
2009-11-23 13:40:00,27.52,27.52,27.47,27.47,24200.0,17.5825,17.5825,17.5506,17.5506,24200.0
2009-11-23 13:45:00,27.48,27.48,27.45,27.45,24400.0,17.557,17.557,17.5378,17.5378,24400.0
2009-11-23 13:50:00,27.45,27.46,27.43,27.44,26800.0,17.5378,17.5442,17.525,17.5314,26800.0
2009-11-23 13:55:00,27.44,27.46,27.44,27.45,19900.0,17.5314,17.5442,17.5314,17.5378,19900.0
2009-11-23 14:00:00,27.46,27.46,27.44,27.44,27100.0,17.5442,17.5442,17.5314,17.5314,27100.0
2009-11-23 14:05:00,27.44,27.45,27.43,27.44,32800.0,17.5314,17.5378,17.525,17.5314,32800.0
2009-11-23 14:10:00,27.43,27.44,27.41,27.42,31200.0,17.525,17.5314,17.5123,17.5186,31200.0
2009-11-23 14:15:00,27.42,27.43,27.4,27.4,40600.0,17.5186,17.525,17.5059,17.5059,40600.0
2009-11-23 14:20:00,27.4,27.42,27.4,27.41,19600.0,17.5059,17.5186,17.5059,17.5123,19600.0
2009-11-23 14:25:00,27.41,27.44,27.41,27.44,28200.0,17.5123,17.5314,17.5123,17.5314,28200.0
2009-11-23 14:30:00,27.44,27.45,27.43,27.44,19000.0,17.5314,17.5378,17.525,17.5314,19000.0
2009-11-23 14:35:00,27.44,27.48,27.44,27.48,29600.0,17.5314,17.557,17.5314,17.557,29600.0
2009-11-23 14:40:00,27.48,27.48,27.45,27.45,48600.0,17.557,17.557,17.5378,17.5378,48600.0
2009-11-23 14:45:00,27.45,27.45,27.43,27.43,12300.0,17.5378,17.5378,17.525,17.525,12300.0
2009-11-23 14:50:00,27.43,27.44,27.42,27.43,12300.0,17.525,17.5314,17.5186,17.525,12300.0
2009-11-23 14:55:00,27.42,27.45,27.42,27.44,32800.0,17.5186,17.5378,17.5186,17.5314,32800.0
2009-11-23 15:00:00,27.45,27.47,27.44,27.46,61500.0,17.5378,17.5506,17.5314,17.5442,61500.0
2009-11-23 15:05:00,27.45,27.47,27.43,27.43,44100.0,17.5378,17.5506,17.525,17.525,44100.0
2009-11-23 15:10:00,27.43,27.43,27.42,27.42,23000.0,17.525,17.525,17.5186,17.5186,23000.0
2009-11-23 15:15:00,27.42,27.43,27.41,27.42,44300.0,17.5186,17.525,17.5123,17.5186,44300.0
2009-11-23 15:20:00,27.41,27.42,27.41,27.42,28800.0,17.5123,17.5186,17.5123,17.5186,28800.0
2009-11-23 15:25:00,27.42,27.42,27.4,27.41,43500.0,17.5186,17.5186,17.5059,17.5123,43500.0
2009-11-23 15:30:00,27.41,27.44,27.4,27.4,79300.0,17.5123,17.5314,17.5059,17.5059,79300.0
2009-11-23 15:35:00,27.4,27.42,27.38,27.41,53900.0,17.5059,17.5186,17.4931,17.5123,53900.0
2009-11-23 15:40:00,27.42,27.42,27.4,27.41,49900.0,17.5186,17.5186,17.5059,17.5123,49900.0
2009-11-23 15:45:00,27.42,27.42,27.4,27.42,77800.0,17.5186,17.5186,17.5059,17.5186,77800.0
2009-11-23 15:50:00,27.42,27.42,27.39,27.41,121200.0,17.5186,17.5186,17.4995,17.5123,121200.0
2009-11-23 15:55:00,27.42,27.43,27.41,27.42,127900.0,17.5186,17.525,17.5123,17.5186,127900.0
2009-11-24 09:30:00,27.42,27.49,27.35,27.41,39200.0,17.5186,17.5634,17.4739,17.5123,39200.0
2009-11-24 09:35:00,27.43,27.5,27.35,27.42,30900.0,17.525,17.5698,17.4739,17.5186,30900.0
2009-11-24 09:40:00,27.42,27.42,27.35,27.35,37900.0,17.5186,17.5186,17.4739,17.4739,37900.0
2009-11-24 09:45:00,27.36,27.41,27.32,27.4,39800.0,17.4803,17.5123,17.4548,17.5059,39800.0
2009-11-24 09:50:00,27.41,27.41,27.26,27.28,45700.0,17.5123,17.5123,17.4164,17.4292,45700.0
2009-11-24 09:55:00,27.27,27.29,27.21,27.21,92500.0,17.4228,17.4356,17.3845,17.3845,92500.0
2009-11-24 10:00:00,27.22,27.31,27.19,27.24,109000.0,17.3909,17.4484,17.3717,17.4036,109000.0
2009-11-24 10:05:00,27.24,27.26,27.16,27.17,50500.0,17.4036,17.4164,17.3525,17.3589,50500.0
2009-11-24 10:10:00,27.17,27.25,27.17,27.24,27800.0,17.3589,17.41,17.3589,17.4036,27800.0
2009-11-24 10:15:00,27.24,27.26,27.21,27.24,37400.0,17.4036,17.4164,17.3845,17.4036,37400.0
2009-11-24 10:20:00,27.24,27.25,27.21,27.25,15100.0,17.4036,17.41,17.3845,17.41,15100.0
2009-11-24 10:25:00,27.25,27.26,27.23,27.24,19500.0,17.41,17.4164,17.3973,17.4036,19500.0
2009-11-24 10:30:00,27.25,27.31,27.24,27.3,31000.0,17.41,17.4484,17.4036,17.442,31000.0
2009-11-24 10:35:00,27.29,27.3,27.25,27.27,52800.0,17.4356,17.442,17.41,17.4228,52800.0
2009-11-24 10:40:00,27.27,27.32,27.25,27.3,114200.0,17.4228,17.4548,17.41,17.442,114200.0
2009-11-24 10:45:00,27.3,27.35,27.29,27.31,73500.0,17.442,17.4739,17.4356,17.4484,73500.0
2009-11-24 10:50:00,27.31,27.32,27.27,27.27,61800.0,17.4484,17.4548,17.4228,17.4228,61800.0
2009-11-24 10:55:00,27.27,27.29,27.27,27.28,26100.0,17.4228,17.4356,17.4228,17.4292,26100.0
2009-11-24 11:00:00,27.27,27.28,27.27,27.28,26000.0,17.4228,17.4292,17.4228,17.4292,26000.0
2009-11-24 11:05:00,27.27,27.28,27.27,27.28,16200.0,17.4228,17.4292,17.4228,17.4292,16200.0
2009-11-24 11:10:00,27.28,27.29,27.24,27.27,39900.0,17.4292,17.4356,17.4036,17.4228,39900.0
2009-11-24 11:15:00,27.27,27.28,27.22,27.22,28400.0,17.4228,17.4292,17.3909,17.3909,28400.0
2009-11-24 11:20:00,27.23,27.24,27.21,27.24,25400.0,17.3973,17.4036,17.3845,17.4036,25400.0
2009-11-24 11:25:00,27.23,27.24,27.2,27.22,23800.0,17.3973,17.4036,17.3781,17.3909,23800.0
2009-11-24 11:30:00,27.22,27.24,27.18,27.23,33700.0,17.3909,17.4036,17.3653,17.3973,33700.0
2009-11-24 11:35:00,27.24,27.25,27.21,27.24,17600.0,17.4036,17.41,17.3845,17.4036,17600.0
2009-11-24 11:40:00,27.25,27.25,27.21,27.22,18700.0,17.41,17.41,17.3845,17.3909,18700.0
2009-11-24 11:45:00,27.22,27.28,27.22,27.27,21500.0,17.3909,17.4292,17.3909,17.4228,21500.0
2009-11-24 11:50:00,27.27,27.29,27.25,27.25,33600.0,17.4228,17.4356,17.41,17.41,33600.0
2009-11-24 11:55:00,27.26,27.26,27.24,27.25,14400.0,17.4164,17.4164,17.4036,17.41,14400.0
2009-11-24 12:00:00,27.26,27.27,27.23,27.26,40700.0,17.4164,17.4228,17.3973,17.4164,40700.0
2009-11-24 12:05:00,27.26,27.31,27.26,27.29,23600.0,17.4164,17.4484,17.4164,17.4356,23600.0
2009-11-24 12:10:00,27.28,27.32,27.28,27.32,28200.0,17.4292,17.4548,17.4292,17.4548,28200.0
2009-11-24 12:15:00,27.32,27.32,27.3,27.3,12900.0,17.4548,17.4548,17.442,17.442,12900.0
2009-11-24 12:20:00,27.29,27.3,27.27,27.27,18300.0,17.4356,17.442,17.4228,17.4228,18300.0
2009-11-24 12:25:00,27.28,27.28,27.27,27.28,8600.0,17.4292,17.4292,17.4228,17.4292,8600.0
2009-11-24 12:30:00,27.27,27.27,27.24,27.24,33500.0,17.4228,17.4228,17.4036,17.4036,33500.0
2009-11-24 12:35:00,27.24,27.25,27.23,27.23,15800.0,17.4036,17.41,17.3973,17.3973,15800.0
2009-11-24 12:40:00,27.22,27.23,27.16,27.17,32600.0,17.3909,17.3973,17.3525,17.3589,32600.0
2009-11-24 12:45:00,27.17,27.19,27.17,27.18,24600.0,17.3589,17.3717,17.3589,17.3653,24600.0
2009-11-24 12:50:00,27.18,27.19,27.16,27.18,18100.0,17.3653,17.3717,17.3525,17.3653,18100.0
2009-11-24 12:55:00,27.17,27.18,27.17,27.17,8000.0,17.3589,17.3653,17.3589,17.3589,8000.0
2009-11-24 13:00:00,27.17,27.22,27.17,27.2,32200.0,17.3589,17.3909,17.3589,17.3781,32200.0
2009-11-24 13:05:00,27.19,27.23,27.19,27.22,22900.0,17.3717,17.3973,17.3717,17.3909,22900.0
2009-11-24 13:10:00,27.22,27.26,27.22,27.25,41000.0,17.3909,17.4164,17.3909,17.41,41000.0
2009-11-24 13:15:00,27.25,27.26,27.23,27.24,39800.0,17.41,17.4164,17.3973,17.4036,39800.0
2009-11-24 13:20:00,27.24,27.24,27.19,27.23,26400.0,17.4036,17.4036,17.3717,17.3973,26400.0
2009-11-24 13:25:00,27.22,27.23,27.19,27.22,28800.0,17.3909,17.3973,17.3717,17.3909,28800.0
2009-11-24 13:30:00,27.22,27.23,27.17,27.2,47100.0,17.3909,17.3973,17.3589,17.3781,47100.0
2009-11-24 13:35:00,27.21,27.21,27.18,27.19,36200.0,17.3845,17.3845,17.3653,17.3717,36200.0
2009-11-24 13:40:00,27.2,27.2,27.15,27.16,62500.0,17.3781,17.3781,17.3461,17.3525,62500.0
2009-11-24 13:45:00,27.16,27.18,27.15,27.15,36800.0,17.3525,17.3653,17.3461,17.3461,36800.0
2009-11-24 13:50:00,27.16,27.16,27.14,27.15,25900.0,17.3525,17.3525,17.3398,17.3461,25900.0
2009-11-24 13:55:00,27.15,27.18,27.12,27.18,38300.0,17.3461,17.3653,17.327,17.3653,38300.0
2009-11-24 14:00:00,27.18,27.2,27.15,27.17,33800.0,17.3653,17.3781,17.3461,17.3589,33800.0
2009-11-24 14:05:00,27.17,27.25,27.17,27.23,46900.0,17.3589,17.41,17.3589,17.3973,46900.0
2009-11-24 14:10:00,27.24,27.27,27.23,27.26,26600.0,17.4036,17.4228,17.3973,17.4164,26600.0
2009-11-24 14:15:00,27.26,27.27,27.24,27.24,15700.0,17.4164,17.4228,17.4036,17.4036,15700.0
2009-11-24 14:20:00,27.25,27.25,27.22,27.22,18900.0,17.41,17.41,17.3909,17.3909,18900.0
2009-11-24 14:25:00,27.23,27.24,27.21,27.21,29400.0,17.3973,17.4036,17.3845,17.3845,29400.0
2009-11-24 14:30:00,27.22,27.22,27.2,27.2,21600.0,17.3909,17.3909,17.3781,17.3781,21600.0
2009-11-24 14:35:00,27.21,27.21,27.2,27.21,16200.0,17.3845,17.3845,17.3781,17.3845,16200.0
2009-11-24 14:40:00,27.2,27.21,27.2,27.21,20100.0,17.3781,17.3845,17.3781,17.3845,20100.0
2009-11-24 14:45:00,27.2,27.25,27.2,27.25,50100.0,17.3781,17.41,17.3781,17.41,50100.0
2009-11-24 14:50:00,27.24,27.28,27.24,27.28,59000.0,17.4036,17.4292,17.4036,17.4292,59000.0
2009-11-24 14:55:00,27.27,27.28,27.27,27.28,12000.0,17.4228,17.4292,17.4228,17.4292,12000.0
2009-11-24 15:00:00,27.27,27.28,27.27,27.27,14900.0,17.4228,17.4292,17.4228,17.4228,14900.0
2009-11-24 15:05:00,27.28,27.29,27.27,27.28,28200.0,17.4292,17.4356,17.4228,17.4292,28200.0
2009-11-24 15:10:00,27.27,27.28,27.25,27.26,24200.0,17.4228,17.4292,17.41,17.4164,24200.0
2009-11-24 15:15:00,27.25,27.27,27.25,27.26,15200.0,17.41,17.4228,17.41,17.4164,15200.0
2009-11-24 15:20:00,27.26,27.3,27.25,27.3,37900.0,17.4164,17.442,17.41,17.442,37900.0
2009-11-24 15:25:00,27.29,27.32,27.27,27.27,47400.0,17.4356,17.4548,17.4228,17.4228,47400.0
2009-11-24 15:30:00,27.27,27.28,27.26,27.26,39600.0,17.4228,17.4292,17.4164,17.4164,39600.0
2009-11-24 15:35:00,27.26,27.27,27.22,27.23,56400.0,17.4164,17.4228,17.3909,17.3973,56400.0
2009-11-24 15:40:00,27.23,27.24,27.2,27.2,60100.0,17.3973,17.4036,17.3781,17.3781,60100.0
2009-11-24 15:45:00,27.2,27.21,27.19,27.19,67800.0,17.3781,17.3845,17.3717,17.3717,67800.0
2009-11-24 15:50:00,27.19,27.21,27.18,27.2,100700.0,17.3717,17.3845,17.3653,17.3781,100700.0
2009-11-24 15:55:00,27.21,27.24,27.2,27.24,134400.0,17.3845,17.4036,17.3781,17.4036,134400.0
2009-11-25 09:30:00,27.33,27.42,27.18,27.25,41800.0,17.4611,17.5186,17.3653,17.41,41800.0
2009-11-25 09:35:00,27.26,27.27,27.15,27.17,17000.0,17.4164,17.4228,17.3461,17.3589,17000.0
2009-11-25 09:40:00,27.15,27.18,27.1,27.18,25200.0,17.3461,17.3653,17.3142,17.3653,25200.0
2009-11-25 09:45:00,27.19,27.25,27.18,27.19,25400.0,17.3717,17.41,17.3653,17.3717,25400.0
2009-11-25 09:50:00,27.19,27.22,27.15,27.22,27400.0,17.3717,17.3909,17.3461,17.3909,27400.0
2009-11-25 09:55:00,27.22,27.28,27.22,27.25,22700.0,17.3909,17.4292,17.3909,17.41,22700.0
2009-11-25 10:00:00,27.26,27.32,27.23,27.32,32100.0,17.4164,17.4548,17.3973,17.4548,32100.0
2009-11-25 10:05:00,27.32,27.34,27.3,27.33,43500.0,17.4548,17.4675,17.442,17.4611,43500.0
2009-11-25 10:10:00,27.34,27.34,27.3,27.34,24400.0,17.4675,17.4675,17.442,17.4675,24400.0
2009-11-25 10:15:00,27.34,27.35,27.32,27.35,33100.0,17.4675,17.4739,17.4548,17.4739,33100.0
2009-11-25 10:20:00,27.34,27.36,27.32,27.32,40400.0,17.4675,17.4803,17.4548,17.4548,40400.0
2009-11-25 10:25:00,27.32,27.32,27.26,27.28,33100.0,17.4548,17.4548,17.4164,17.4292,33100.0
2009-11-25 10:30:00,27.28,27.3,27.23,27.23,45400.0,17.4292,17.442,17.3973,17.3973,45400.0
2009-11-25 10:35:00,27.24,27.25,27.2,27.21,34800.0,17.4036,17.41,17.3781,17.3845,34800.0
2009-11-25 10:40:00,27.2,27.21,27.18,27.18,31800.0,17.3781,17.3845,17.3653,17.3653,31800.0
2009-11-25 10:45:00,27.18,27.22,27.18,27.19,31000.0,17.3653,17.3909,17.3653,17.3717,31000.0
2009-11-25 10:50:00,27.19,27.2,27.19,27.19,7100.0,17.3717,17.3781,17.3717,17.3717,7100.0
2009-11-25 10:55:00,27.19,27.2,27.17,27.2,36200.0,17.3717,17.3781,17.3589,17.3781,36200.0
2009-11-25 11:00:00,27.19,27.22,27.18,27.21,55900.0,17.3717,17.3909,17.3653,17.3845,55900.0
2009-11-25 11:05:00,27.22,27.24,27.19,27.23,50200.0,17.3909,17.4036,17.3717,17.3973,50200.0
2009-11-25 11:10:00,27.23,27.24,27.2,27.21,27300.0,17.3973,17.4036,17.3781,17.3845,27300.0
2009-11-25 11:15:00,27.21,27.25,27.2,27.23,59500.0,17.3845,17.41,17.3781,17.3973,59500.0
2009-11-25 11:20:00,27.22,27.23,27.2,27.22,16200.0,17.3909,17.3973,17.3781,17.3909,16200.0
2009-11-25 11:25:00,27.21,27.23,27.21,27.21,18100.0,17.3845,17.3973,17.3845,17.3845,18100.0
2009-11-25 11:30:00,27.21,27.22,27.19,27.2,23200.0,17.3845,17.3909,17.3717,17.3781,23200.0
2009-11-25 11:35:00,27.2,27.21,27.2,27.21,27300.0,17.3781,17.3845,17.3781,17.3845,27300.0
2009-11-25 11:40:00,27.2,27.24,27.2,27.23,21600.0,17.3781,17.4036,17.3781,17.3973,21600.0
2009-11-25 11:45:00,27.23,27.25,27.23,27.24,20500.0,17.3973,17.41,17.3973,17.4036,20500.0
2009-11-25 11:50:00,27.24,27.24,27.22,27.23,22000.0,17.4036,17.4036,17.3909,17.3973,22000.0
2009-11-25 11:55:00,27.22,27.24,27.22,27.23,13900.0,17.3909,17.4036,17.3909,17.3973,13900.0
2009-11-25 12:00:00,27.24,27.25,27.22,27.24,30300.0,17.4036,17.41,17.3909,17.4036,30300.0
2009-11-25 12:05:00,27.23,27.24,27.21,27.22,33300.0,17.3973,17.4036,17.3845,17.3909,33300.0
2009-11-25 12:10:00,27.21,27.22,27.21,27.22,17300.0,17.3845,17.3909,17.3845,17.3909,17300.0
2009-11-25 12:15:00,27.22,27.25,27.22,27.23,27500.0,17.3909,17.41,17.3909,17.3973,27500.0
2009-11-25 12:20:00,27.24,27.25,27.23,27.24,13500.0,17.4036,17.41,17.3973,17.4036,13500.0
2009-11-25 12:25:00,27.24,27.24,27.22,27.24,30200.0,17.4036,17.4036,17.3909,17.4036,30200.0
2009-11-25 12:30:00,27.23,27.25,27.22,27.22,17500.0,17.3973,17.41,17.3909,17.3909,17500.0
2009-11-25 12:35:00,27.22,27.23,27.21,27.21,25400.0,17.3909,17.3973,17.3845,17.3845,25400.0
2009-11-25 12:40:00,27.2,27.22,27.2,27.2,14900.0,17.3781,17.3909,17.3781,17.3781,14900.0
2009-11-25 12:45:00,27.2,27.21,27.2,27.2,19200.0,17.3781,17.3845,17.3781,17.3781,19200.0
2009-11-25 12:50:00,27.21,27.24,27.21,27.24,20800.0,17.3845,17.4036,17.3845,17.4036,20800.0
2009-11-25 12:55:00,27.24,27.25,27.23,27.24,15700.0,17.4036,17.41,17.3973,17.4036,15700.0
2009-11-25 13:00:00,27.23,27.24,27.21,27.23,29800.0,17.3973,17.4036,17.3845,17.3973,29800.0
2009-11-25 13:05:00,27.23,27.25,27.21,27.22,65100.0,17.3973,17.41,17.3845,17.3909,65100.0
2009-11-25 13:10:00,27.23,27.25,27.19,27.19,96800.0,17.3973,17.41,17.3717,17.3717,96800.0
2009-11-25 13:15:00,27.2,27.21,27.17,27.19,130000.0,17.3781,17.3845,17.3589,17.3717,130000.0
2009-11-25 13:20:00,27.19,27.2,27.18,27.2,8100.0,17.3717,17.3781,17.3653,17.3781,8100.0
2009-11-25 13:25:00,27.19,27.22,27.19,27.22,6800.0,17.3717,17.3909,17.3717,17.3909,6800.0
2009-11-25 13:30:00,27.22,27.22,27.21,27.21,6100.0,17.3909,17.3909,17.3845,17.3845,6100.0
2009-11-25 13:35:00,27.21,27.22,27.21,27.21,5500.0,17.3845,17.3909,17.3845,17.3845,5500.0
2009-11-25 13:40:00,27.21,27.22,27.21,27.22,9600.0,17.3845,17.3909,17.3845,17.3909,9600.0
2009-11-25 13:45:00,27.21,27.23,27.21,27.22,8900.0,17.3845,17.3973,17.3845,17.3909,8900.0
2009-11-25 13:50:00,27.23,27.23,27.22,27.22,6300.0,17.3973,17.3973,17.3909,17.3909,6300.0
2009-11-25 13:55:00,27.22,27.23,27.22,27.22,28600.0,17.3909,17.3973,17.3909,17.3909,28600.0
2009-11-25 14:00:00,27.22,27.23,27.21,27.22,25100.0,17.3909,17.3973,17.3845,17.3909,25100.0
2009-11-25 14:05:00,27.21,27.22,27.21,27.21,15800.0,17.3845,17.3909,17.3845,17.3845,15800.0
2009-11-25 14:10:00,27.22,27.22,27.21,27.22,16600.0,17.3909,17.3909,17.3845,17.3909,16600.0
2009-11-25 14:15:00,27.21,27.22,27.21,27.22,8500.0,17.3845,17.3909,17.3845,17.3909,8500.0
2009-11-25 14:20:00,27.21,27.23,27.21,27.23,15300.0,17.3845,17.3973,17.3845,17.3973,15300.0
2009-11-25 14:25:00,27.22,27.23,27.2,27.2,33400.0,17.3909,17.3973,17.3781,17.3781,33400.0
2009-11-25 14:30:00,27.2,27.21,27.18,27.19,64900.0,17.3781,17.3845,17.3653,17.3717,64900.0
2009-11-25 14:35:00,27.19,27.2,27.18,27.18,19200.0,17.3717,17.3781,17.3653,17.3653,19200.0
2009-11-25 14:40:00,27.18,27.22,27.18,27.19,50000.0,17.3653,17.3909,17.3653,17.3717,50000.0
2009-11-25 14:45:00,27.19,27.21,27.18,27.21,27200.0,17.3717,17.3845,17.3653,17.3845,27200.0
2009-11-25 14:50:00,27.21,27.21,27.2,27.2,9300.0,17.3845,17.3845,17.3781,17.3781,9300.0
2009-11-25 14:55:00,27.21,27.21,27.2,27.2,21900.0,17.3845,17.3845,17.3781,17.3781,21900.0
2009-11-25 15:00:00,27.21,27.22,27.19,27.21,36800.0,17.3845,17.3909,17.3717,17.3845,36800.0
2009-11-25 15:05:00,27.21,27.22,27.2,27.2,24000.0,17.3845,17.3909,17.3781,17.3781,24000.0
2009-11-25 15:10:00,27.2,27.21,27.2,27.2,14000.0,17.3781,17.3845,17.3781,17.3781,14000.0
2009-11-25 15:15:00,27.2,27.21,27.2,27.21,24600.0,17.3781,17.3845,17.3781,17.3845,24600.0
2009-11-25 15:20:00,27.2,27.21,27.2,27.21,16600.0,17.3781,17.3845,17.3781,17.3845,16600.0
2009-11-25 15:25:00,27.21,27.21,27.2,27.21,16900.0,17.3845,17.3845,17.3781,17.3845,16900.0
2009-11-25 15:30:00,27.2,27.21,27.19,27.19,45500.0,17.3781,17.3845,17.3717,17.3717,45500.0
2009-11-25 15:35:00,27.19,27.2,27.18,27.18,32300.0,17.3717,17.3781,17.3653,17.3653,32300.0
2009-11-25 15:40:00,27.18,27.19,27.17,27.19,64600.0,17.3653,17.3717,17.3589,17.3717,64600.0
2009-11-25 15:45:00,27.19,27.19,27.17,27.19,29800.0,17.3717,17.3717,17.3589,17.3717,29800.0
2009-11-25 15:50:00,27.19,27.2,27.18,27.2,35900.0,17.3717,17.3781,17.3653,17.3781,35900.0
2009-11-25 15:55:00,27.2,27.2,27.19,27.19,85500.0,17.3781,17.3781,17.3717,17.3717,85500.0
2009-11-27 09:30:00,26.88,27.0,26.5,26.83,79000.0,17.1736,17.2503,16.9309,17.1417,79000.0
2009-11-27 09:35:00,26.81,26.81,26.65,26.75,62000.0,17.1289,17.1289,17.0267,17.0906,62000.0
2009-11-27 09:40:00,26.75,26.92,26.72,26.82,100100.0,17.0906,17.1992,17.0714,17.1353,100100.0
2009-11-27 09:45:00,26.8,26.9,26.78,26.86,69400.0,17.1225,17.1864,17.1098,17.1609,69400.0
2009-11-27 09:50:00,26.87,26.91,26.85,26.9,46100.0,17.1673,17.1928,17.1545,17.1864,46100.0
2009-11-27 09:55:00,26.9,26.93,26.88,26.9,26100.0,17.1864,17.2056,17.1736,17.1864,26100.0
2009-11-27 10:00:00,26.89,26.95,26.88,26.89,28400.0,17.18,17.2184,17.1736,17.18,28400.0
2009-11-27 10:05:00,26.89,26.91,26.86,26.88,38200.0,17.18,17.1928,17.1609,17.1736,38200.0
2009-11-27 10:10:00,26.88,26.91,26.86,26.86,33000.0,17.1736,17.1928,17.1609,17.1609,33000.0
2009-11-27 10:15:00,26.87,26.87,26.81,26.81,29600.0,17.1673,17.1673,17.1289,17.1289,29600.0
2009-11-27 10:20:00,26.81,26.87,26.79,26.83,32000.0,17.1289,17.1673,17.1161,17.1417,32000.0
2009-11-27 10:25:00,26.83,26.83,26.75,26.76,35600.0,17.1417,17.1417,17.0906,17.097,35600.0
2009-11-27 10:30:00,26.75,26.77,26.72,26.77,23400.0,17.0906,17.1034,17.0714,17.1034,23400.0
2009-11-27 10:35:00,26.77,26.81,26.77,26.8,25900.0,17.1034,17.1289,17.1034,17.1225,25900.0
2009-11-27 10:40:00,26.81,26.85,26.78,26.82,21400.0,17.1289,17.1545,17.1098,17.1353,21400.0
2009-11-27 10:45:00,26.82,26.84,26.81,26.82,20900.0,17.1353,17.1481,17.1289,17.1353,20900.0
2009-11-27 10:50:00,26.81,26.91,26.81,26.9,26600.0,17.1289,17.1928,17.1289,17.1864,26600.0
2009-11-27 10:55:00,26.89,26.91,26.89,26.9,29500.0,17.18,17.1928,17.18,17.1864,29500.0
2009-11-27 11:00:00,26.91,26.95,26.89,26.92,19000.0,17.1928,17.2184,17.18,17.1992,19000.0
2009-11-27 11:05:00,26.93,26.94,26.9,26.9,27000.0,17.2056,17.212,17.1864,17.1864,27000.0
2009-11-27 11:10:00,26.9,26.93,26.89,26.91,29000.0,17.1864,17.2056,17.18,17.1928,29000.0
2009-11-27 11:15:00,26.9,26.92,26.89,26.91,15600.0,17.1864,17.1992,17.18,17.1928,15600.0
2009-11-27 11:20:00,26.91,26.92,26.89,26.91,37900.0,17.1928,17.1992,17.18,17.1928,37900.0
2009-11-27 11:25:00,26.9,26.93,26.89,26.92,19300.0,17.1864,17.2056,17.18,17.1992,19300.0
2009-11-27 11:30:00,26.93,26.94,26.87,26.88,28700.0,17.2056,17.212,17.1673,17.1736,28700.0
2009-11-27 11:35:00,26.88,26.9,26.87,26.89,23100.0,17.1736,17.1864,17.1673,17.18,23100.0
2009-11-27 11:40:00,26.88,26.91,26.87,26.89,22100.0,17.1736,17.1928,17.1673,17.18,22100.0
2009-11-27 11:45:00,26.88,26.89,26.86,26.87,10100.0,17.1736,17.18,17.1609,17.1673,10100.0
2009-11-27 11:50:00,26.87,26.9,26.87,26.89,18400.0,17.1673,17.1864,17.1673,17.18,18400.0
2009-11-27 11:55:00,26.9,26.9,26.85,26.85,18300.0,17.1864,17.1864,17.1545,17.1545,18300.0
2009-11-27 12:00:00,26.85,26.88,26.85,26.88,30300.0,17.1545,17.1736,17.1545,17.1736,30300.0
2009-11-27 12:05:00,26.88,26.92,26.87,26.91,55200.0,17.1736,17.1992,17.1673,17.1928,55200.0
2009-11-27 12:10:00,26.91,26.91,26.89,26.9,12800.0,17.1928,17.1928,17.18,17.1864,12800.0
2009-11-27 12:15:00,26.9,26.91,26.89,26.91,19000.0,17.1864,17.1928,17.18,17.1928,19000.0
2009-11-27 12:20:00,26.91,26.91,26.89,26.89,35200.0,17.1928,17.1928,17.18,17.18,35200.0
2009-11-27 12:25:00,26.9,26.9,26.89,26.9,4500.0,17.1864,17.1864,17.18,17.1864,4500.0
2009-11-27 12:30:00,26.9,26.93,26.89,26.91,28500.0,17.1864,17.2056,17.18,17.1928,28500.0
2009-11-27 12:35:00,26.91,26.91,26.9,26.91,9400.0,17.1928,17.1928,17.1864,17.1928,9400.0
2009-11-27 12:40:00,26.91,26.94,26.9,26.93,34400.0,17.1928,17.212,17.1864,17.2056,34400.0
2009-11-27 12:45:00,26.94,26.96,26.93,26.94,27900.0,17.212,17.2248,17.2056,17.212,27900.0
2009-11-27 12:50:00,26.93,26.93,26.89,26.9,19800.0,17.2056,17.2056,17.18,17.1864,19800.0
2009-11-27 12:55:00,26.9,26.9,26.83,26.84,94200.0,17.1864,17.1864,17.1417,17.1481,94200.0
2009-11-30 09:30:00,27.2,27.2,27.01,27.03,104200.0,17.3781,17.3781,17.2567,17.2695,104200.0
2009-11-30 09:35:00,27.04,27.15,27.03,27.08,87700.0,17.2759,17.3461,17.2695,17.3014,87700.0
2009-11-30 09:40:00,27.08,27.21,27.04,27.21,103200.0,17.3014,17.3845,17.2759,17.3845,103200.0
2009-11-30 09:45:00,27.2,27.2,27.12,27.16,115000.0,17.3781,17.3781,17.327,17.3525,115000.0
2009-11-30 09:50:00,27.17,27.17,27.07,27.1,75800.0,17.3589,17.3589,17.295,17.3142,75800.0
2009-11-30 09:55:00,27.1,27.12,27.07,27.09,64500.0,17.3142,17.327,17.295,17.3078,64500.0
2009-11-30 10:00:00,27.09,27.1,27.07,27.09,37100.0,17.3078,17.3142,17.295,17.3078,37100.0
2009-11-30 10:05:00,27.08,27.17,27.08,27.15,46300.0,17.3014,17.3589,17.3014,17.3461,46300.0
2009-11-30 10:10:00,27.15,27.15,27.09,27.09,39000.0,17.3461,17.3461,17.3078,17.3078,39000.0
2009-11-30 10:15:00,27.09,27.13,27.09,27.11,28500.0,17.3078,17.3334,17.3078,17.3206,28500.0
2009-11-30 10:20:00,27.11,27.12,27.07,27.08,36900.0,17.3206,17.327,17.295,17.3014,36900.0
2009-11-30 10:25:00,27.08,27.1,27.07,27.09,36200.0,17.3014,17.3142,17.295,17.3078,36200.0
2009-11-30 10:30:00,27.1,27.1,27.08,27.08,50900.0,17.3142,17.3142,17.3014,17.3014,50900.0
2009-11-30 10:35:00,27.09,27.09,27.08,27.09,27300.0,17.3078,17.3078,17.3014,17.3078,27300.0
2009-11-30 10:40:00,27.08,27.09,27.08,27.09,26400.0,17.3014,17.3078,17.3014,17.3078,26400.0
2009-11-30 10:45:00,27.09,27.09,27.05,27.05,26000.0,17.3078,17.3078,17.2823,17.2823,26000.0
2009-11-30 10:50:00,27.06,27.06,27.03,27.05,47400.0,17.2886,17.2886,17.2695,17.2823,47400.0
2009-11-30 10:55:00,27.05,27.06,27.04,27.04,19100.0,17.2823,17.2886,17.2759,17.2759,19100.0
2009-11-30 11:00:00,27.04,27.05,27.01,27.05,61300.0,17.2759,17.2823,17.2567,17.2823,61300.0
2009-11-30 11:05:00,27.05,27.05,27.01,27.01,39500.0,17.2823,17.2823,17.2567,17.2567,39500.0
2009-11-30 11:10:00,27.01,27.02,26.95,27.0,97900.0,17.2567,17.2631,17.2184,17.2503,97900.0
2009-11-30 11:15:00,27.0,27.01,26.96,26.99,61100.0,17.2503,17.2567,17.2248,17.2439,61100.0
2009-11-30 11:20:00,26.99,27.0,26.98,26.99,12900.0,17.2439,17.2503,17.2375,17.2439,12900.0
2009-11-30 11:25:00,26.99,27.0,26.93,26.93,99500.0,17.2439,17.2503,17.2056,17.2056,99500.0
2009-11-30 11:30:00,26.93,26.94,26.9,26.94,41600.0,17.2056,17.212,17.1864,17.212,41600.0
2009-11-30 11:35:00,26.94,26.97,26.9,26.95,58300.0,17.212,17.2311,17.1864,17.2184,58300.0
2009-11-30 11:40:00,26.95,26.97,26.95,26.95,19100.0,17.2184,17.2311,17.2184,17.2184,19100.0
2009-11-30 11:45:00,26.95,26.96,26.93,26.95,29500.0,17.2184,17.2248,17.2056,17.2184,29500.0
2009-11-30 11:50:00,26.95,26.95,26.93,26.94,14800.0,17.2184,17.2184,17.2056,17.212,14800.0
2009-11-30 11:55:00,26.94,26.96,26.93,26.94,39500.0,17.212,17.2248,17.2056,17.212,39500.0
2009-11-30 12:00:00,26.94,26.97,26.93,26.95,34100.0,17.212,17.2311,17.2056,17.2184,34100.0
2009-11-30 12:05:00,26.95,26.97,26.93,26.97,13100.0,17.2184,17.2311,17.2056,17.2311,13100.0
2009-11-30 12:10:00,26.97,26.97,26.94,26.96,23200.0,17.2311,17.2311,17.212,17.2248,23200.0
2009-11-30 12:15:00,26.97,27.0,26.96,27.0,31300.0,17.2311,17.2503,17.2248,17.2503,31300.0
2009-11-30 12:20:00,27.0,27.0,26.98,26.99,34100.0,17.2503,17.2503,17.2375,17.2439,34100.0
2009-11-30 12:25:00,27.0,27.0,26.99,27.0,5700.0,17.2503,17.2503,17.2439,17.2503,5700.0
2009-11-30 12:30:00,27.0,27.0,26.95,26.98,45300.0,17.2503,17.2503,17.2184,17.2375,45300.0
2009-11-30 12:35:00,26.98,27.0,26.98,26.99,31600.0,17.2375,17.2503,17.2375,17.2439,31600.0
2009-11-30 12:40:00,27.0,27.01,26.98,27.0,65900.0,17.2503,17.2567,17.2375,17.2503,65900.0
2009-11-30 12:45:00,27.0,27.01,26.98,27.0,69900.0,17.2503,17.2567,17.2375,17.2503,69900.0
2009-11-30 12:50:00,26.99,27.0,26.99,27.0,16900.0,17.2439,17.2503,17.2439,17.2503,16900.0
2009-11-30 12:55:00,27.0,27.0,26.98,26.98,43700.0,17.2503,17.2503,17.2375,17.2375,43700.0
2009-11-30 13:00:00,26.98,27.0,26.98,26.99,31000.0,17.2375,17.2503,17.2375,17.2439,31000.0
2009-11-30 13:05:00,26.99,27.0,26.98,26.99,29000.0,17.2439,17.2503,17.2375,17.2439,29000.0
2009-11-30 13:10:00,26.99,27.0,26.98,27.0,22100.0,17.2439,17.2503,17.2375,17.2503,22100.0
2009-11-30 13:15:00,27.0,27.0,26.98,27.0,40500.0,17.2503,17.2503,17.2375,17.2503,40500.0
2009-11-30 13:20:00,27.0,27.01,26.99,26.99,32300.0,17.2503,17.2567,17.2439,17.2439,32300.0
2009-11-30 13:25:00,27.0,27.0,26.99,26.99,14900.0,17.2503,17.2503,17.2439,17.2439,14900.0
2009-11-30 13:30:00,27.0,27.01,26.98,26.99,58400.0,17.2503,17.2567,17.2375,17.2439,58400.0
2009-11-30 13:35:00,26.98,27.0,26.98,27.0,14500.0,17.2375,17.2503,17.2375,17.2503,14500.0
2009-11-30 13:40:00,26.99,27.01,26.98,27.01,44100.0,17.2439,17.2567,17.2375,17.2567,44100.0
2009-11-30 13:45:00,27.01,27.03,27.0,27.02,28500.0,17.2567,17.2695,17.2503,17.2631,28500.0
2009-11-30 13:50:00,27.03,27.04,27.01,27.02,28100.0,17.2695,17.2759,17.2567,17.2631,28100.0
2009-11-30 13:55:00,27.02,27.04,27.02,27.03,37700.0,17.2631,17.2759,17.2631,17.2695,37700.0
2009-11-30 14:00:00,27.04,27.04,27.0,27.01,41400.0,17.2759,17.2759,17.2503,17.2567,41400.0
2009-11-30 14:05:00,27.0,27.01,26.99,27.0,98700.0,17.2503,17.2567,17.2439,17.2503,98700.0
2009-11-30 14:10:00,27.0,27.01,26.99,27.0,81200.0,17.2503,17.2567,17.2439,17.2503,81200.0
2009-11-30 14:15:00,27.0,27.05,27.0,27.05,43600.0,17.2503,17.2823,17.2503,17.2823,43600.0
2009-11-30 14:20:00,27.05,27.06,27.04,27.06,15800.0,17.2823,17.2886,17.2759,17.2886,15800.0
2009-11-30 14:25:00,27.06,27.07,27.05,27.07,24800.0,17.2886,17.295,17.2823,17.295,24800.0
2009-11-30 14:30:00,27.07,27.1,27.06,27.1,25700.0,17.295,17.3142,17.2886,17.3142,25700.0
2009-11-30 14:35:00,27.09,27.1,27.09,27.09,50400.0,17.3078,17.3142,17.3078,17.3078,50400.0
2009-11-30 14:40:00,27.09,27.13,27.09,27.12,109900.0,17.3078,17.3334,17.3078,17.327,109900.0
2009-11-30 14:45:00,27.12,27.13,27.08,27.1,71300.0,17.327,17.3334,17.3014,17.3142,71300.0
2009-11-30 14:50:00,27.09,27.1,27.04,27.05,26300.0,17.3078,17.3142,17.2759,17.2823,26300.0
2009-11-30 14:55:00,27.05,27.06,27.04,27.06,26700.0,17.2823,17.2886,17.2759,17.2886,26700.0
2009-11-30 15:00:00,27.06,27.06,27.05,27.05,21700.0,17.2886,17.2886,17.2823,17.2823,21700.0
2009-11-30 15:05:00,27.05,27.08,27.05,27.06,103900.0,17.2823,17.3014,17.2823,17.2886,103900.0
2009-11-30 15:10:00,27.06,27.08,27.04,27.06,78300.0,17.2886,17.3014,17.2759,17.2886,78300.0
2009-11-30 15:15:00,27.06,27.1,27.05,27.08,46200.0,17.2886,17.3142,17.2823,17.3014,46200.0
2009-11-30 15:20:00,27.08,27.09,27.07,27.08,46300.0,17.3014,17.3078,17.295,17.3014,46300.0
2009-11-30 15:25:00,27.07,27.08,27.04,27.06,47200.0,17.295,17.3014,17.2759,17.2886,47200.0
2009-11-30 15:30:00,27.06,27.1,27.05,27.1,58200.0,17.2886,17.3142,17.2823,17.3142,58200.0
2009-11-30 15:35:00,27.1,27.11,27.08,27.1,56500.0,17.3142,17.3206,17.3014,17.3142,56500.0
2009-11-30 15:40:00,27.1,27.11,27.07,27.08,69300.0,17.3142,17.3206,17.295,17.3014,69300.0
2009-11-30 15:45:00,27.08,27.08,27.06,27.07,48400.0,17.3014,17.3014,17.2886,17.295,48400.0
2009-11-30 15:50:00,27.06,27.07,27.05,27.06,120900.0,17.2886,17.295,17.2823,17.2886,120900.0
2009-11-30 15:55:00,27.07,27.07,27.03,27.05,311000.0,17.295,17.295,17.2695,17.2823,311000.0
2009-12-01 09:30:00,27.24,27.32,27.2,27.23,44300.0,17.4036,17.4548,17.3781,17.3973,44300.0
2009-12-01 09:35:00,27.25,27.3,27.24,27.3,37500.0,17.41,17.442,17.4036,17.442,37500.0
2009-12-01 09:40:00,27.29,27.37,27.29,27.3,61000.0,17.4356,17.4867,17.4356,17.442,61000.0
2009-12-01 09:45:00,27.29,27.38,27.29,27.31,44800.0,17.4356,17.4931,17.4356,17.4484,44800.0
2009-12-01 09:50:00,27.3,27.3,27.23,27.25,45500.0,17.442,17.442,17.3973,17.41,45500.0
2009-12-01 09:55:00,27.25,27.31,27.25,27.28,41000.0,17.41,17.4484,17.41,17.4292,41000.0
2009-12-01 10:00:00,27.27,27.33,27.24,27.28,86200.0,17.4228,17.4611,17.4036,17.4292,86200.0
2009-12-01 10:05:00,27.27,27.29,27.22,27.29,50400.0,17.4228,17.4356,17.3909,17.4356,50400.0
2009-12-01 10:10:00,27.28,27.36,27.27,27.35,69900.0,17.4292,17.4803,17.4228,17.4739,69900.0
2009-12-01 10:15:00,27.35,27.36,27.32,27.36,30500.0,17.4739,17.4803,17.4548,17.4803,30500.0
2009-12-01 10:20:00,27.36,27.37,27.32,27.33,26600.0,17.4803,17.4867,17.4548,17.4611,26600.0
2009-12-01 10:25:00,27.33,27.34,27.29,27.34,36300.0,17.4611,17.4675,17.4356,17.4675,36300.0
2009-12-01 10:30:00,27.33,27.37,27.33,27.35,30200.0,17.4611,17.4867,17.4611,17.4739,30200.0
2009-12-01 10:35:00,27.35,27.35,27.33,27.34,21700.0,17.4739,17.4739,17.4611,17.4675,21700.0
2009-12-01 10:40:00,27.34,27.34,27.29,27.29,29600.0,17.4675,17.4675,17.4356,17.4356,29600.0
2009-12-01 10:45:00,27.3,27.3,27.27,27.28,41000.0,17.442,17.442,17.4228,17.4292,41000.0
2009-12-01 10:50:00,27.27,27.28,27.24,27.28,38800.0,17.4228,17.4292,17.4036,17.4292,38800.0
2009-12-01 10:55:00,27.27,27.27,27.23,27.24,38800.0,17.4228,17.4228,17.3973,17.4036,38800.0
2009-12-01 11:00:00,27.24,27.25,27.23,27.25,35900.0,17.4036,17.41,17.3973,17.41,35900.0
2009-12-01 11:05:00,27.24,27.28,27.23,27.28,43800.0,17.4036,17.4292,17.3973,17.4292,43800.0
2009-12-01 11:10:00,27.28,27.29,27.27,27.29,16800.0,17.4292,17.4356,17.4228,17.4356,16800.0
2009-12-01 11:15:00,27.29,27.34,27.28,27.34,43000.0,17.4356,17.4675,17.4292,17.4675,43000.0
2009-12-01 11:20:00,27.34,27.35,27.33,27.35,17200.0,17.4675,17.4739,17.4611,17.4739,17200.0
2009-12-01 11:25:00,27.34,27.37,27.34,27.37,21700.0,17.4675,17.4867,17.4675,17.4867,21700.0
2009-12-01 11:30:00,27.37,27.39,27.36,27.39,32700.0,17.4867,17.4995,17.4803,17.4995,32700.0
2009-12-01 11:35:00,27.39,27.4,27.39,27.4,21900.0,17.4995,17.5059,17.4995,17.5059,21900.0
2009-12-01 11:40:00,27.4,27.4,27.39,27.4,12000.0,17.5059,17.5059,17.4995,17.5059,12000.0
2009-12-01 11:45:00,27.4,27.4,27.39,27.4,20800.0,17.5059,17.5059,17.4995,17.5059,20800.0
2009-12-01 11:50:00,27.4,27.42,27.39,27.42,27500.0,17.5059,17.5186,17.4995,17.5186,27500.0
2009-12-01 11:55:00,27.42,27.43,27.41,27.42,27500.0,17.5186,17.525,17.5123,17.5186,27500.0
2009-12-01 12:00:00,27.41,27.43,27.41,27.43,20600.0,17.5123,17.525,17.5123,17.525,20600.0
2009-12-01 12:05:00,27.43,27.45,27.43,27.43,41300.0,17.525,17.5378,17.525,17.525,41300.0
2009-12-01 12:10:00,27.43,27.45,27.42,27.42,52600.0,17.525,17.5378,17.5186,17.5186,52600.0
2009-12-01 12:15:00,27.43,27.45,27.42,27.44,36500.0,17.525,17.5378,17.5186,17.5314,36500.0
2009-12-01 12:20:00,27.43,27.46,27.43,27.44,31100.0,17.525,17.5442,17.525,17.5314,31100.0
2009-12-01 12:25:00,27.44,27.44,27.42,27.43,27300.0,17.5314,17.5314,17.5186,17.525,27300.0
2009-12-01 12:30:00,27.42,27.43,27.41,27.43,25700.0,17.5186,17.525,17.5123,17.525,25700.0
2009-12-01 12:35:00,27.44,27.46,27.43,27.46,23000.0,17.5314,17.5442,17.525,17.5442,23000.0
2009-12-01 12:40:00,27.45,27.46,27.42,27.42,32300.0,17.5378,17.5442,17.5186,17.5186,32300.0
2009-12-01 12:45:00,27.42,27.43,27.4,27.43,29200.0,17.5186,17.525,17.5059,17.525,29200.0
2009-12-01 12:50:00,27.42,27.42,27.4,27.42,26800.0,17.5186,17.5186,17.5059,17.5186,26800.0
2009-12-01 12:55:00,27.41,27.43,27.41,27.43,15000.0,17.5123,17.525,17.5123,17.525,15000.0
2009-12-01 13:00:00,27.42,27.43,27.42,27.42,8700.0,17.5186,17.525,17.5186,17.5186,8700.0
2009-12-01 13:05:00,27.42,27.43,27.42,27.43,5200.0,17.5186,17.525,17.5186,17.525,5200.0
2009-12-01 13:10:00,27.43,27.43,27.42,27.43,14400.0,17.525,17.525,17.5186,17.525,14400.0
2009-12-01 13:15:00,27.43,27.46,27.42,27.45,23700.0,17.525,17.5442,17.5186,17.5378,23700.0
2009-12-01 13:20:00,27.46,27.49,27.45,27.49,36800.0,17.5442,17.5634,17.5378,17.5634,36800.0
2009-12-01 13:25:00,27.49,27.49,27.45,27.47,54900.0,17.5634,17.5634,17.5378,17.5506,54900.0
2009-12-01 13:30:00,27.46,27.53,27.46,27.53,62600.0,17.5442,17.5889,17.5442,17.5889,62600.0
2009-12-01 13:35:00,27.52,27.53,27.52,27.53,13100.0,17.5825,17.5889,17.5825,17.5889,13100.0
2009-12-01 13:40:00,27.53,27.53,27.52,27.52,16100.0,17.5889,17.5889,17.5825,17.5825,16100.0
2009-12-01 13:45:00,27.52,27.56,27.52,27.55,29200.0,17.5825,17.6081,17.5825,17.6017,29200.0
2009-12-01 13:50:00,27.55,27.57,27.55,27.57,54400.0,17.6017,17.6145,17.6017,17.6145,54400.0
2009-12-01 13:55:00,27.56,27.56,27.52,27.54,43100.0,17.6081,17.6081,17.5825,17.5953,43100.0
2009-12-01 14:00:00,27.54,27.55,27.52,27.53,49300.0,17.5953,17.6017,17.5825,17.5889,49300.0
2009-12-01 14:05:00,27.54,27.54,27.52,27.54,31500.0,17.5953,17.5953,17.5825,17.5953,31500.0
2009-12-01 14:10:00,27.54,27.56,27.49,27.5,111000.0,17.5953,17.6081,17.5634,17.5698,111000.0
2009-12-01 14:15:00,27.49,27.5,27.46,27.47,47700.0,17.5634,17.5698,17.5442,17.5506,47700.0
2009-12-01 14:20:00,27.47,27.48,27.46,27.47,15600.0,17.5506,17.557,17.5442,17.5506,15600.0
2009-12-01 14:25:00,27.47,27.5,27.47,27.5,10900.0,17.5506,17.5698,17.5506,17.5698,10900.0
2009-12-01 14:30:00,27.5,27.5,27.45,27.46,48900.0,17.5698,17.5698,17.5378,17.5442,48900.0
2009-12-01 14:35:00,27.46,27.47,27.45,27.46,16000.0,17.5442,17.5506,17.5378,17.5442,16000.0
2009-12-01 14:40:00,27.46,27.47,27.43,27.44,57300.0,17.5442,17.5506,17.525,17.5314,57300.0
2009-12-01 14:45:00,27.44,27.45,27.43,27.44,13100.0,17.5314,17.5378,17.525,17.5314,13100.0
2009-12-01 14:50:00,27.45,27.46,27.43,27.46,62800.0,17.5378,17.5442,17.525,17.5442,62800.0
2009-12-01 14:55:00,27.45,27.49,27.45,27.49,77100.0,17.5378,17.5634,17.5378,17.5634,77100.0
2009-12-01 15:00:00,27.49,27.5,27.46,27.47,111900.0,17.5634,17.5698,17.5442,17.5506,111900.0
2009-12-01 15:05:00,27.47,27.52,27.47,27.5,70000.0,17.5506,17.5825,17.5506,17.5698,70000.0
2009-12-01 15:10:00,27.5,27.52,27.5,27.52,83200.0,17.5698,17.5825,17.5698,17.5825,83200.0
2009-12-01 15:15:00,27.52,27.54,27.51,27.53,71300.0,17.5825,17.5953,17.5761,17.5889,71300.0
2009-12-01 15:20:00,27.52,27.54,27.52,27.54,43900.0,17.5825,17.5953,17.5825,17.5953,43900.0
2009-12-01 15:25:00,27.53,27.55,27.53,27.54,92800.0,17.5889,17.6017,17.5889,17.5953,92800.0
2009-12-01 15:30:00,27.55,27.56,27.54,27.54,98400.0,17.6017,17.6081,17.5953,17.5953,98400.0
2009-12-01 15:35:00,27.54,27.57,27.52,27.56,109400.0,17.5953,17.6145,17.5825,17.6081,109400.0
2009-12-01 15:40:00,27.57,27.59,27.56,27.59,106800.0,17.6145,17.6273,17.6081,17.6273,106800.0
2009-12-01 15:45:00,27.59,27.62,27.58,27.61,101000.0,17.6273,17.6464,17.6209,17.64,101000.0
2009-12-01 15:50:00,27.61,27.63,27.59,27.6,229100.0,17.64,17.6528,17.6273,17.6337,229100.0
2009-12-01 15:55:00,27.59,27.6,27.57,27.58,240700.0,17.6273,17.6337,17.6145,17.6209,240700.0
2009-12-02 09:30:00,28.09,28.09,27.76,27.95,200400.0,17.9467,17.9467,17.7359,17.8573,200400.0
2009-12-02 09:35:00,27.95,27.97,27.8,27.96,108900.0,17.8573,17.87,17.7614,17.8637,108900.0
2009-12-02 09:40:00,27.96,27.98,27.9,27.91,102700.0,17.8637,17.8764,17.8253,17.8317,102700.0
2009-12-02 09:45:00,27.9,28.01,27.89,28.01,143900.0,17.8253,17.8956,17.8189,17.8956,143900.0
2009-12-02 09:50:00,28.0,28.05,28.0,28.01,120400.0,17.8892,17.9212,17.8892,17.8956,120400.0
2009-12-02 09:55:00,28.01,28.03,27.97,28.0,141400.0,17.8956,17.9084,17.87,17.8892,141400.0
2009-12-02 10:00:00,28.0,28.12,28.0,28.11,205200.0,17.8892,17.9659,17.8892,17.9595,205200.0
2009-12-02 10:05:00,28.11,28.15,28.05,28.09,78000.0,17.9595,17.985,17.9212,17.9467,78000.0
2009-12-02 10:10:00,28.09,28.17,28.08,28.17,106200.0,17.9467,17.9978,17.9403,17.9978,106200.0
2009-12-02 10:15:00,28.16,28.2,28.11,28.14,72400.0,17.9914,18.017,17.9595,17.9787,72400.0
2009-12-02 10:20:00,28.15,28.22,28.14,28.21,105100.0,17.985,18.0298,17.9787,18.0234,105100.0
2009-12-02 10:25:00,28.21,28.22,28.1,28.12,67100.0,18.0234,18.0298,17.9531,17.9659,67100.0
2009-12-02 10:30:00,28.12,28.16,28.09,28.13,122000.0,17.9659,17.9914,17.9467,17.9723,122000.0
2009-12-02 10:35:00,28.13,28.18,28.13,28.15,68700.0,17.9723,18.0042,17.9723,17.985,68700.0
2009-12-02 10:40:00,28.15,28.19,28.11,28.11,49000.0,17.985,18.0106,17.9595,17.9595,49000.0
2009-12-02 10:45:00,28.11,28.17,28.1,28.15,36600.0,17.9595,17.9978,17.9531,17.985,36600.0
2009-12-02 10:50:00,28.15,28.19,28.15,28.19,16400.0,17.985,18.0106,17.985,18.0106,16400.0
2009-12-02 10:55:00,28.18,28.2,28.15,28.15,21900.0,18.0042,18.017,17.985,17.985,21900.0
2009-12-02 11:00:00,28.15,28.15,28.09,28.12,44300.0,17.985,17.985,17.9467,17.9659,44300.0
2009-12-02 11:05:00,28.13,28.13,28.09,28.1,41100.0,17.9723,17.9723,17.9467,17.9531,41100.0
2009-12-02 11:10:00,28.1,28.11,28.09,28.1,64700.0,17.9531,17.9595,17.9467,17.9531,64700.0
2009-12-02 11:15:00,28.1,28.15,28.09,28.12,88200.0,17.9531,17.985,17.9467,17.9659,88200.0
2009-12-02 11:20:00,28.13,28.2,28.12,28.19,44900.0,17.9723,18.017,17.9659,18.0106,44900.0
2009-12-02 11:25:00,28.19,28.2,28.15,28.15,39500.0,18.0106,18.017,17.985,17.985,39500.0
2009-12-02 11:30:00,28.16,28.2,28.15,28.19,27000.0,17.9914,18.017,17.985,18.0106,27000.0
2009-12-02 11:35:00,28.2,28.2,28.16,28.17,27700.0,18.017,18.017,17.9914,17.9978,27700.0
2009-12-02 11:40:00,28.18,28.18,28.13,28.13,19700.0,18.0042,18.0042,17.9723,17.9723,19700.0
2009-12-02 11:45:00,28.13,28.14,28.1,28.1,26600.0,17.9723,17.9787,17.9531,17.9531,26600.0
2009-12-02 11:50:00,28.1,28.12,28.08,28.11,50300.0,17.9531,17.9659,17.9403,17.9595,50300.0
2009-12-02 11:55:00,28.11,28.11,27.93,28.08,189600.0,17.9595,17.9595,17.8445,17.9403,189600.0
2009-12-02 12:00:00,28.08,28.11,28.07,28.07,28700.0,17.9403,17.9595,17.9339,17.9339,28700.0
2009-12-02 12:05:00,28.08,28.08,28.03,28.03,33200.0,17.9403,17.9403,17.9084,17.9084,33200.0
2009-12-02 12:10:00,28.03,28.06,28.02,28.06,36700.0,17.9084,17.9275,17.902,17.9275,36700.0
2009-12-02 12:15:00,28.06,28.1,28.05,28.1,79700.0,17.9275,17.9531,17.9212,17.9531,79700.0
2009-12-02 12:20:00,28.09,28.12,28.07,28.08,83900.0,17.9467,17.9659,17.9339,17.9403,83900.0
2009-12-02 12:25:00,28.08,28.11,28.07,28.1,27900.0,17.9403,17.9595,17.9339,17.9531,27900.0
2009-12-02 12:30:00,28.11,28.11,28.08,28.08,19000.0,17.9595,17.9595,17.9403,17.9403,19000.0
2009-12-02 12:35:00,28.08,28.08,28.06,28.06,11200.0,17.9403,17.9403,17.9275,17.9275,11200.0
2009-12-02 12:40:00,28.06,28.07,28.05,28.07,17100.0,17.9275,17.9339,17.9212,17.9339,17100.0
2009-12-02 12:45:00,28.07,28.09,28.06,28.09,19700.0,17.9339,17.9467,17.9275,17.9467,19700.0
2009-12-02 12:50:00,28.08,28.09,28.03,28.03,27000.0,17.9403,17.9467,17.9084,17.9084,27000.0
2009-12-02 12:55:00,28.03,28.05,28.01,28.02,27000.0,17.9084,17.9212,17.8956,17.902,27000.0
2009-12-02 13:00:00,28.03,28.05,28.0,28.01,36400.0,17.9084,17.9212,17.8892,17.8956,36400.0
2009-12-02 13:05:00,28.01,28.01,28.0,28.01,19400.0,17.8956,17.8956,17.8892,17.8956,19400.0
2009-12-02 13:10:00,28.01,28.02,28.0,28.0,22400.0,17.8956,17.902,17.8892,17.8892,22400.0
2009-12-02 13:15:00,28.0,28.0,27.95,27.95,56600.0,17.8892,17.8892,17.8573,17.8573,56600.0
2009-12-02 13:20:00,27.95,27.96,27.92,27.93,22400.0,17.8573,17.8637,17.8381,17.8445,22400.0
2009-12-02 13:25:00,27.92,27.93,27.9,27.92,27600.0,17.8381,17.8445,17.8253,17.8381,27600.0
2009-12-02 13:30:00,27.91,27.92,27.89,27.89,44300.0,17.8317,17.8381,17.8189,17.8189,44300.0
2009-12-02 13:35:00,27.89,27.92,27.85,27.9,94300.0,17.8189,17.8381,17.7934,17.8253,94300.0
2009-12-02 13:40:00,27.91,27.94,27.9,27.92,40900.0,17.8317,17.8509,17.8253,17.8381,40900.0
2009-12-02 13:45:00,27.93,27.96,27.93,27.95,19900.0,17.8445,17.8637,17.8445,17.8573,19900.0
2009-12-02 13:50:00,27.96,27.99,27.96,27.99,29700.0,17.8637,17.8828,17.8637,17.8828,29700.0
2009-12-02 13:55:00,27.99,28.01,27.97,28.01,25700.0,17.8828,17.8956,17.87,17.8956,25700.0
2009-12-02 14:00:00,28.02,28.04,27.98,28.0,67800.0,17.902,17.9148,17.8764,17.8892,67800.0
2009-12-02 14:05:00,27.99,28.0,27.96,27.97,20000.0,17.8828,17.8892,17.8637,17.87,20000.0
2009-12-02 14:10:00,27.98,27.98,27.95,27.98,22100.0,17.8764,17.8764,17.8573,17.8764,22100.0
2009-12-02 14:15:00,27.98,27.99,27.93,27.93,20400.0,17.8764,17.8828,17.8445,17.8445,20400.0
2009-12-02 14:20:00,27.92,27.96,27.91,27.95,60800.0,17.8381,17.8637,17.8317,17.8573,60800.0
2009-12-02 14:25:00,27.95,27.98,27.93,27.95,36500.0,17.8573,17.8764,17.8445,17.8573,36500.0
2009-12-02 14:30:00,27.96,27.96,27.95,27.95,14200.0,17.8637,17.8637,17.8573,17.8573,14200.0
2009-12-02 14:35:00,27.95,27.98,27.94,27.98,39500.0,17.8573,17.8764,17.8509,17.8764,39500.0
2009-12-02 14:40:00,27.98,27.98,27.95,27.97,38500.0,17.8764,17.8764,17.8573,17.87,38500.0
2009-12-02 14:45:00,27.97,28.01,27.96,28.0,50500.0,17.87,17.8956,17.8637,17.8892,50500.0
2009-12-02 14:50:00,28.0,28.01,27.99,28.0,23500.0,17.8892,17.8956,17.8828,17.8892,23500.0
2009-12-02 14:55:00,28.0,28.01,27.98,27.99,78400.0,17.8892,17.8956,17.8764,17.8828,78400.0
2009-12-02 15:00:00,27.98,27.99,27.97,27.98,42400.0,17.8764,17.8828,17.87,17.8764,42400.0
2009-12-02 15:05:00,27.97,27.98,27.96,27.98,80500.0,17.87,17.8764,17.8637,17.8764,80500.0
2009-12-02 15:10:00,27.97,27.98,27.91,27.91,47300.0,17.87,17.8764,17.8317,17.8317,47300.0
2009-12-02 15:15:00,27.91,27.97,27.9,27.96,108300.0,17.8317,17.87,17.8253,17.8637,108300.0
2009-12-02 15:20:00,27.96,28.01,27.95,28.0,104000.0,17.8637,17.8956,17.8573,17.8892,104000.0
2009-12-02 15:25:00,28.0,28.01,27.98,27.98,70000.0,17.8892,17.8956,17.8764,17.8764,70000.0
2009-12-02 15:30:00,27.98,28.02,27.98,28.01,125100.0,17.8764,17.902,17.8764,17.8956,125100.0
2009-12-02 15:35:00,28.01,28.01,28.0,28.0,68200.0,17.8956,17.8956,17.8892,17.8892,68200.0
2009-12-02 15:40:00,28.0,28.05,28.0,28.04,194200.0,17.8892,17.9212,17.8892,17.9148,194200.0
2009-12-02 15:45:00,28.04,28.07,28.04,28.06,98400.0,17.9148,17.9339,17.9148,17.9275,98400.0
2009-12-02 15:50:00,28.06,28.07,28.01,28.01,165500.0,17.9275,17.9339,17.8956,17.8956,165500.0
2009-12-02 15:55:00,28.01,28.02,28.0,28.01,219000.0,17.8956,17.902,17.8892,17.8956,219000.0
2009-12-03 09:30:00,28.13,28.15,27.95,28.0,66500.0,17.9723,17.985,17.8573,17.8892,66500.0
2009-12-03 09:35:00,27.97,28.06,27.97,28.02,25500.0,17.87,17.9275,17.87,17.902,25500.0
2009-12-03 09:40:00,28.02,28.08,28.0,28.0,37400.0,17.902,17.9403,17.8892,17.8892,37400.0
2009-12-03 09:45:00,28.0,28.06,27.95,27.96,54300.0,17.8892,17.9275,17.8573,17.8637,54300.0
2009-12-03 09:50:00,27.98,27.98,27.87,27.89,52600.0,17.8764,17.8764,17.8062,17.8189,52600.0
2009-12-03 09:55:00,27.89,27.92,27.85,27.87,37600.0,17.8189,17.8381,17.7934,17.8062,37600.0
2009-12-03 10:00:00,27.86,27.87,27.77,27.83,70000.0,17.7998,17.8062,17.7423,17.7806,70000.0
2009-12-03 10:05:00,27.83,27.89,27.82,27.87,28500.0,17.7806,17.8189,17.7742,17.8062,28500.0
2009-12-03 10:10:00,27.87,27.89,27.79,27.83,53300.0,17.8062,17.8189,17.755,17.7806,53300.0
2009-12-03 10:15:00,27.82,27.85,27.78,27.81,52700.0,17.7742,17.7934,17.7487,17.7678,52700.0
2009-12-03 10:20:00,27.81,27.87,27.8,27.85,30300.0,17.7678,17.8062,17.7614,17.7934,30300.0
2009-12-03 10:25:00,27.85,27.9,27.81,27.9,23100.0,17.7934,17.8253,17.7678,17.8253,23100.0
2009-12-03 10:30:00,27.9,27.94,27.89,27.94,26000.0,17.8253,17.8509,17.8189,17.8509,26000.0
2009-12-03 10:35:00,27.94,27.96,27.93,27.96,36800.0,17.8509,17.8637,17.8445,17.8637,36800.0
2009-12-03 10:40:00,27.95,27.97,27.94,27.95,43500.0,17.8573,17.87,17.8509,17.8573,43500.0
2009-12-03 10:45:00,27.95,28.04,27.94,28.03,53200.0,17.8573,17.9148,17.8509,17.9084,53200.0
2009-12-03 10:50:00,28.03,28.07,28.02,28.04,54500.0,17.9084,17.9339,17.902,17.9148,54500.0
2009-12-03 10:55:00,28.04,28.05,28.01,28.03,30600.0,17.9148,17.9212,17.8956,17.9084,30600.0
2009-12-03 11:00:00,28.02,28.05,28.01,28.03,21900.0,17.902,17.9212,17.8956,17.9084,21900.0
2009-12-03 11:05:00,28.03,28.03,28.0,28.02,32300.0,17.9084,17.9084,17.8892,17.902,32300.0
2009-12-03 11:10:00,28.02,28.06,28.01,28.06,46400.0,17.902,17.9275,17.8956,17.9275,46400.0
2009-12-03 11:15:00,28.06,28.06,27.99,28.0,41200.0,17.9275,17.9275,17.8828,17.8892,41200.0
2009-12-03 11:20:00,28.0,28.01,27.93,27.98,40900.0,17.8892,17.8956,17.8445,17.8764,40900.0
2009-12-03 11:25:00,27.98,28.0,27.97,27.98,18000.0,17.8764,17.8892,17.87,17.8764,18000.0
2009-12-03 11:30:00,27.97,27.97,27.95,27.95,6200.0,17.87,17.87,17.8573,17.8573,6200.0
2009-12-03 11:35:00,27.95,27.96,27.92,27.93,27600.0,17.8573,17.8637,17.8381,17.8445,27600.0
2009-12-03 11:40:00,27.91,27.91,27.89,27.89,13900.0,17.8317,17.8317,17.8189,17.8189,13900.0
2009-12-03 11:45:00,27.9,27.92,27.89,27.91,18200.0,17.8253,17.8381,17.8189,17.8317,18200.0
2009-12-03 11:50:00,27.92,27.92,27.89,27.92,28400.0,17.8381,17.8381,17.8189,17.8381,28400.0
2009-12-03 11:55:00,27.92,27.92,27.88,27.89,14300.0,17.8381,17.8381,17.8125,17.8189,14300.0
2009-12-03 12:00:00,27.89,27.89,27.86,27.88,15400.0,17.8189,17.8189,17.7998,17.8125,15400.0
2009-12-03 12:05:00,27.86,27.88,27.85,27.85,24400.0,17.7998,17.8125,17.7934,17.7934,24400.0
2009-12-03 12:10:00,27.85,27.87,27.85,27.86,34700.0,17.7934,17.8062,17.7934,17.7998,34700.0
2009-12-03 12:15:00,27.86,27.87,27.85,27.87,14100.0,17.7998,17.8062,17.7934,17.8062,14100.0
2009-12-03 12:20:00,27.88,27.91,27.87,27.91,31100.0,17.8125,17.8317,17.8062,17.8317,31100.0
2009-12-03 12:25:00,27.91,27.93,27.91,27.91,21300.0,17.8317,17.8445,17.8317,17.8317,21300.0
2009-12-03 12:30:00,27.91,27.92,27.88,27.89,26900.0,17.8317,17.8381,17.8125,17.8189,26900.0
2009-12-03 12:35:00,27.89,27.93,27.88,27.89,14800.0,17.8189,17.8445,17.8125,17.8189,14800.0
2009-12-03 12:40:00,27.89,27.91,27.88,27.91,9900.0,17.8189,17.8317,17.8125,17.8317,9900.0
2009-12-03 12:45:00,27.91,27.92,27.89,27.9,24500.0,17.8317,17.8381,17.8189,17.8253,24500.0
2009-12-03 12:50:00,27.89,27.9,27.88,27.89,13900.0,17.8189,17.8253,17.8125,17.8189,13900.0
2009-12-03 12:55:00,27.89,27.9,27.89,27.9,5500.0,17.8189,17.8253,17.8189,17.8253,5500.0
2009-12-03 13:00:00,27.89,27.9,27.89,27.9,15900.0,17.8189,17.8253,17.8189,17.8253,15900.0
2009-12-03 13:05:00,27.9,27.9,27.87,27.89,34600.0,17.8253,17.8253,17.8062,17.8189,34600.0
2009-12-03 13:10:00,27.89,27.9,27.88,27.89,35800.0,17.8189,17.8253,17.8125,17.8189,35800.0
2009-12-03 13:15:00,27.89,27.94,27.88,27.94,17700.0,17.8189,17.8509,17.8125,17.8509,17700.0
2009-12-03 13:20:00,27.94,27.96,27.93,27.96,13900.0,17.8509,17.8637,17.8445,17.8637,13900.0
2009-12-03 13:25:00,27.96,27.97,27.95,27.97,18500.0,17.8637,17.87,17.8573,17.87,18500.0
2009-12-03 13:30:00,27.97,27.97,27.95,27.96,19800.0,17.87,17.87,17.8573,17.8637,19800.0
2009-12-03 13:35:00,27.96,27.96,27.91,27.96,75600.0,17.8637,17.8637,17.8317,17.8637,75600.0
2009-12-03 13:40:00,27.96,28.02,27.96,28.01,49300.0,17.8637,17.902,17.8637,17.8956,49300.0
2009-12-03 13:45:00,28.01,28.02,27.99,28.01,28500.0,17.8956,17.902,17.8828,17.8956,28500.0
2009-12-03 13:50:00,28.01,28.01,27.99,28.0,36000.0,17.8956,17.8956,17.8828,17.8892,36000.0
2009-12-03 13:55:00,28.0,28.01,27.99,28.0,21300.0,17.8892,17.8956,17.8828,17.8892,21300.0
2009-12-03 14:00:00,28.01,28.04,28.0,28.02,28800.0,17.8956,17.9148,17.8892,17.902,28800.0
2009-12-03 14:05:00,28.02,28.03,28.01,28.02,20200.0,17.902,17.9084,17.8956,17.902,20200.0
2009-12-03 14:10:00,28.02,28.02,27.99,28.02,40400.0,17.902,17.902,17.8828,17.902,40400.0
2009-12-03 14:15:00,28.02,28.06,28.01,28.05,100100.0,17.902,17.9275,17.8956,17.9212,100100.0
2009-12-03 14:20:00,28.05,28.06,28.04,28.05,40000.0,17.9212,17.9275,17.9148,17.9212,40000.0
2009-12-03 14:25:00,28.06,28.06,28.05,28.05,14100.0,17.9275,17.9275,17.9212,17.9212,14100.0
2009-12-03 14:30:00,28.06,28.06,28.05,28.05,31500.0,17.9275,17.9275,17.9212,17.9212,31500.0
2009-12-03 14:35:00,28.06,28.08,28.05,28.07,36900.0,17.9275,17.9403,17.9212,17.9339,36900.0
2009-12-03 14:40:00,28.07,28.1,28.07,28.09,52600.0,17.9339,17.9531,17.9339,17.9467,52600.0
2009-12-03 14:45:00,28.09,28.09,28.08,28.08,26800.0,17.9467,17.9467,17.9403,17.9403,26800.0
2009-12-03 14:50:00,28.08,28.09,28.05,28.07,42900.0,17.9403,17.9467,17.9212,17.9339,42900.0
2009-12-03 14:55:00,28.07,28.07,28.05,28.07,44400.0,17.9339,17.9339,17.9212,17.9339,44400.0
2009-12-03 15:00:00,28.07,28.09,28.06,28.08,38000.0,17.9339,17.9467,17.9275,17.9403,38000.0
2009-12-03 15:05:00,28.09,28.11,28.08,28.1,76900.0,17.9467,17.9595,17.9403,17.9531,76900.0
2009-12-03 15:10:00,28.12,28.12,28.11,28.11,17000.0,17.9659,17.9659,17.9595,17.9595,17000.0
2009-12-03 15:15:00,28.12,28.16,28.11,28.13,102400.0,17.9659,17.9914,17.9595,17.9723,102400.0
2009-12-03 15:20:00,28.14,28.16,28.13,28.15,108500.0,17.9787,17.9914,17.9723,17.985,108500.0
2009-12-03 15:25:00,28.15,28.17,28.14,28.16,105300.0,17.985,17.9978,17.9787,17.9914,105300.0
2009-12-03 15:30:00,28.16,28.18,28.16,28.17,110800.0,17.9914,18.0042,17.9914,17.9978,110800.0
2009-12-03 15:35:00,28.17,28.17,28.15,28.16,160300.0,17.9978,17.9978,17.985,17.9914,160300.0
2009-12-03 15:40:00,28.16,28.17,28.09,28.1,263400.0,17.9914,17.9978,17.9467,17.9531,263400.0
2009-12-03 15:45:00,28.09,28.09,28.04,28.04,142300.0,17.9467,17.9467,17.9148,17.9148,142300.0
2009-12-03 15:50:00,28.04,28.05,27.99,28.0,161600.0,17.9148,17.9212,17.8828,17.8892,161600.0
2009-12-03 15:55:00,28.0,28.01,27.95,28.0,264800.0,17.8892,17.8956,17.8573,17.8892,264800.0
2009-12-04 09:30:00,28.2,28.2,28.06,28.14,15100.0,18.017,18.017,17.9275,17.9787,15100.0
2009-12-04 09:35:00,28.13,28.29,28.08,28.28,118300.0,17.9723,18.0745,17.9403,18.0681,118300.0
2009-12-04 09:40:00,28.29,28.35,28.25,28.25,45700.0,18.0745,18.1128,18.0489,18.0489,45700.0
2009-12-04 09:45:00,28.28,28.4,28.27,28.4,55500.0,18.0681,18.1448,18.0617,18.1448,55500.0
2009-12-04 09:50:00,28.39,28.39,28.35,28.38,32800.0,18.1384,18.1384,18.1128,18.132,32800.0
2009-12-04 09:55:00,28.38,28.39,28.31,28.34,33400.0,18.132,18.1384,18.0873,18.1064,33400.0
2009-12-04 10:00:00,28.34,28.38,28.29,28.29,60500.0,18.1064,18.132,18.0745,18.0745,60500.0
2009-12-04 10:05:00,28.29,28.35,28.22,28.33,80700.0,18.0745,18.1128,18.0298,18.1,80700.0
2009-12-04 10:10:00,28.33,28.34,28.25,28.34,58700.0,18.1,18.1064,18.0489,18.1064,58700.0
2009-12-04 10:15:00,28.34,28.38,28.3,28.31,48100.0,18.1064,18.132,18.0809,18.0873,48100.0
2009-12-04 10:20:00,28.3,28.34,28.28,28.33,36600.0,18.0809,18.1064,18.0681,18.1,36600.0
2009-12-04 10:25:00,28.33,28.35,28.28,28.28,34700.0,18.1,18.1128,18.0681,18.0681,34700.0
2009-12-04 10:30:00,28.27,28.27,28.22,28.23,24500.0,18.0617,18.0617,18.0298,18.0362,24500.0
2009-12-04 10:35:00,28.22,28.28,28.21,28.27,35400.0,18.0298,18.0681,18.0234,18.0617,35400.0
2009-12-04 10:40:00,28.28,28.32,28.24,28.31,28200.0,18.0681,18.0937,18.0425,18.0873,28200.0
2009-12-04 10:45:00,28.31,28.32,28.27,28.27,21500.0,18.0873,18.0937,18.0617,18.0617,21500.0
2009-12-04 10:50:00,28.28,28.28,28.21,28.23,34300.0,18.0681,18.0681,18.0234,18.0362,34300.0
2009-12-04 10:55:00,28.23,28.25,28.19,28.23,35200.0,18.0362,18.0489,18.0106,18.0362,35200.0
2009-12-04 11:00:00,28.23,28.26,28.19,28.26,54900.0,18.0362,18.0553,18.0106,18.0553,54900.0
2009-12-04 11:05:00,28.27,28.29,28.26,28.28,41900.0,18.0617,18.0745,18.0553,18.0681,41900.0
2009-12-04 11:10:00,28.29,28.29,28.25,28.25,23400.0,18.0745,18.0745,18.0489,18.0489,23400.0
2009-12-04 11:15:00,28.25,28.26,28.23,28.25,51700.0,18.0489,18.0553,18.0362,18.0489,51700.0
2009-12-04 11:20:00,28.25,28.29,28.23,28.28,43300.0,18.0489,18.0745,18.0362,18.0681,43300.0
2009-12-04 11:25:00,28.28,28.29,28.15,28.15,67300.0,18.0681,18.0745,17.985,17.985,67300.0
2009-12-04 11:30:00,28.15,28.24,28.13,28.22,84000.0,17.985,18.0425,17.9723,18.0298,84000.0
2009-12-04 11:35:00,28.22,28.26,28.21,28.25,58500.0,18.0298,18.0553,18.0234,18.0489,58500.0
2009-12-04 11:40:00,28.25,28.25,28.15,28.15,69100.0,18.0489,18.0489,17.985,17.985,69100.0
2009-12-04 11:45:00,28.13,28.13,28.02,28.06,102000.0,17.9723,17.9723,17.902,17.9275,102000.0
2009-12-04 11:50:00,28.06,28.06,28.0,28.05,40100.0,17.9275,17.9275,17.8892,17.9212,40100.0
2009-12-04 11:55:00,28.05,28.05,28.01,28.04,24100.0,17.9212,17.9212,17.8956,17.9148,24100.0
2009-12-04 12:00:00,28.04,28.04,28.01,28.02,18500.0,17.9148,17.9148,17.8956,17.902,18500.0
2009-12-04 12:05:00,28.02,28.03,28.0,28.01,20900.0,17.902,17.9084,17.8892,17.8956,20900.0
2009-12-04 12:10:00,28.02,28.04,27.98,27.98,16600.0,17.902,17.9148,17.8764,17.8764,16600.0
2009-12-04 12:15:00,27.98,27.99,27.96,27.96,27300.0,17.8764,17.8828,17.8637,17.8637,27300.0
2009-12-04 12:20:00,27.96,27.97,27.93,27.94,23600.0,17.8637,17.87,17.8445,17.8509,23600.0
2009-12-04 12:25:00,27.94,27.98,27.93,27.96,33100.0,17.8509,17.8764,17.8445,17.8637,33100.0
2009-12-04 12:30:00,27.96,28.0,27.96,27.99,30500.0,17.8637,17.8892,17.8637,17.8828,30500.0
2009-12-04 12:35:00,27.98,28.03,27.98,28.01,32200.0,17.8764,17.9084,17.8764,17.8956,32200.0
2009-12-04 12:40:00,28.0,28.04,27.99,28.02,31300.0,17.8892,17.9148,17.8828,17.902,31300.0
2009-12-04 12:45:00,28.01,28.04,28.0,28.01,19200.0,17.8956,17.9148,17.8892,17.8956,19200.0
2009-12-04 12:50:00,28.0,28.07,28.0,28.05,41900.0,17.8892,17.9339,17.8892,17.9212,41900.0
2009-12-04 12:55:00,28.04,28.04,28.01,28.02,14900.0,17.9148,17.9148,17.8956,17.902,14900.0
2009-12-04 13:00:00,28.01,28.08,27.99,28.08,34400.0,17.8956,17.9403,17.8828,17.9403,34400.0
2009-12-04 13:05:00,28.08,28.08,28.06,28.07,10400.0,17.9403,17.9403,17.9275,17.9339,10400.0
2009-12-04 13:10:00,28.07,28.07,28.02,28.03,21600.0,17.9339,17.9339,17.902,17.9084,21600.0
2009-12-04 13:15:00,28.04,28.04,28.03,28.03,8700.0,17.9148,17.9148,17.9084,17.9084,8700.0
2009-12-04 13:20:00,28.04,28.04,28.0,28.01,21800.0,17.9148,17.9148,17.8892,17.8956,21800.0
2009-12-04 13:25:00,28.01,28.02,27.99,27.99,16900.0,17.8956,17.902,17.8828,17.8828,16900.0
2009-12-04 13:30:00,28.0,28.05,27.99,28.05,26500.0,17.8892,17.9212,17.8828,17.9212,26500.0
2009-12-04 13:35:00,28.05,28.05,27.99,28.02,25600.0,17.9212,17.9212,17.8828,17.902,25600.0
2009-12-04 13:40:00,28.02,28.05,28.0,28.05,16200.0,17.902,17.9212,17.8892,17.9212,16200.0
2009-12-04 13:45:00,28.04,28.06,28.02,28.05,26400.0,17.9148,17.9275,17.902,17.9212,26400.0
2009-12-04 13:50:00,28.05,28.06,28.03,28.04,60200.0,17.9212,17.9275,17.9084,17.9148,60200.0
2009-12-04 13:55:00,28.04,28.06,27.99,28.02,32800.0,17.9148,17.9275,17.8828,17.902,32800.0
2009-12-04 14:00:00,28.02,28.06,28.01,28.05,45800.0,17.902,17.9275,17.8956,17.9212,45800.0
2009-12-04 14:05:00,28.05,28.05,28.02,28.02,29100.0,17.9212,17.9212,17.902,17.902,29100.0
2009-12-04 14:10:00,28.03,28.05,28.0,28.03,32500.0,17.9084,17.9212,17.8892,17.9084,32500.0
2009-12-04 14:15:00,28.03,28.04,28.0,28.02,35200.0,17.9084,17.9148,17.8892,17.902,35200.0
2009-12-04 14:20:00,28.02,28.04,27.98,28.0,64600.0,17.902,17.9148,17.8764,17.8892,64600.0
2009-12-04 14:25:00,28.0,28.03,27.97,28.02,42300.0,17.8892,17.9084,17.87,17.902,42300.0
2009-12-04 14:30:00,28.03,28.11,28.03,28.07,48800.0,17.9084,17.9595,17.9084,17.9339,48800.0
2009-12-04 14:35:00,28.07,28.09,28.04,28.07,36800.0,17.9339,17.9467,17.9148,17.9339,36800.0
2009-12-04 14:40:00,28.06,28.07,28.03,28.06,29300.0,17.9275,17.9339,17.9084,17.9275,29300.0
2009-12-04 14:45:00,28.05,28.09,28.03,28.04,47100.0,17.9212,17.9467,17.9084,17.9148,47100.0
2009-12-04 14:50:00,28.04,28.1,28.02,28.1,49000.0,17.9148,17.9531,17.902,17.9531,49000.0
2009-12-04 14:55:00,28.1,28.15,28.08,28.1,46900.0,17.9531,17.985,17.9403,17.9531,46900.0
2009-12-04 15:00:00,28.1,28.13,28.06,28.12,49700.0,17.9531,17.9723,17.9275,17.9659,49700.0
2009-12-04 15:05:00,28.11,28.14,28.09,28.11,42800.0,17.9595,17.9787,17.9467,17.9595,42800.0
2009-12-04 15:10:00,28.11,28.18,28.1,28.17,119700.0,17.9595,18.0042,17.9531,17.9978,119700.0
2009-12-04 15:15:00,28.17,28.18,28.16,28.16,41100.0,17.9978,18.0042,17.9914,17.9914,41100.0
2009-12-04 15:20:00,28.16,28.25,28.16,28.23,154300.0,17.9914,18.0489,17.9914,18.0362,154300.0
2009-12-04 15:25:00,28.23,28.27,28.21,28.22,92400.0,18.0362,18.0617,18.0234,18.0298,92400.0
2009-12-04 15:30:00,28.22,28.26,28.22,28.24,99400.0,18.0298,18.0553,18.0298,18.0425,99400.0
2009-12-04 15:35:00,28.24,28.24,28.2,28.2,103900.0,18.0425,18.0425,18.017,18.017,103900.0
2009-12-04 15:40:00,28.2,28.23,28.2,28.23,118200.0,18.017,18.0362,18.017,18.0362,118200.0
2009-12-04 15:45:00,28.23,28.29,28.22,28.26,234000.0,18.0362,18.0745,18.0298,18.0553,234000.0
2009-12-04 15:50:00,28.26,28.29,28.25,28.26,158600.0,18.0553,18.0745,18.0489,18.0553,158600.0
2009-12-04 15:55:00,28.25,28.26,28.25,28.26,182500.0,18.0489,18.0553,18.0489,18.0553,182500.0
2009-12-07 09:30:00,28.31,28.65,28.23,28.26,77700.0,18.0873,18.3045,18.0362,18.0553,77700.0
2009-12-07 09:35:00,28.27,28.31,28.21,28.22,55500.0,18.0617,18.0873,18.0234,18.0298,55500.0
2009-12-07 09:40:00,28.23,28.34,28.22,28.33,77300.0,18.0362,18.1064,18.0298,18.1,77300.0
2009-12-07 09:45:00,28.33,28.42,28.33,28.39,52200.0,18.1,18.1575,18.1,18.1384,52200.0
2009-12-07 09:50:00,28.4,28.41,28.32,28.33,40100.0,18.1448,18.1512,18.0937,18.1,40100.0
2009-12-07 09:55:00,28.34,28.36,28.3,28.3,32700.0,18.1064,18.1192,18.0809,18.0809,32700.0
2009-12-07 10:00:00,28.3,28.34,28.21,28.23,41900.0,18.0809,18.1064,18.0234,18.0362,41900.0
2009-12-07 10:05:00,28.23,28.25,28.21,28.24,25200.0,18.0362,18.0489,18.0234,18.0425,25200.0
2009-12-07 10:10:00,28.24,28.25,28.2,28.24,24100.0,18.0425,18.0489,18.017,18.0425,24100.0
2009-12-07 10:15:00,28.24,28.25,28.22,28.25,25700.0,18.0425,18.0489,18.0298,18.0489,25700.0
2009-12-07 10:20:00,28.25,28.28,28.24,28.25,19100.0,18.0489,18.0681,18.0425,18.0489,19100.0
2009-12-07 10:25:00,28.25,28.31,28.24,28.31,19500.0,18.0489,18.0873,18.0425,18.0873,19500.0
2009-12-07 10:30:00,28.31,28.38,28.31,28.36,37100.0,18.0873,18.132,18.0873,18.1192,37100.0
2009-12-07 10:35:00,28.35,28.38,28.35,28.35,28500.0,18.1128,18.132,18.1128,18.1128,28500.0
2009-12-07 10:40:00,28.36,28.38,28.34,28.35,57100.0,18.1192,18.132,18.1064,18.1128,57100.0
2009-12-07 10:45:00,28.36,28.38,28.34,28.36,17500.0,18.1192,18.132,18.1064,18.1192,17500.0
2009-12-07 10:50:00,28.37,28.41,28.35,28.36,23700.0,18.1256,18.1512,18.1128,18.1192,23700.0
2009-12-07 10:55:00,28.36,28.43,28.35,28.4,36000.0,18.1192,18.1639,18.1128,18.1448,36000.0
2009-12-07 11:00:00,28.4,28.41,28.35,28.35,30100.0,18.1448,18.1512,18.1128,18.1128,30100.0
2009-12-07 11:05:00,28.36,28.39,28.35,28.37,27400.0,18.1192,18.1384,18.1128,18.1256,27400.0
2009-12-07 11:10:00,28.37,28.38,28.35,28.36,24100.0,18.1256,18.132,18.1128,18.1192,24100.0
2009-12-07 11:15:00,28.36,28.37,28.35,28.35,45400.0,18.1192,18.1256,18.1128,18.1128,45400.0
2009-12-07 11:20:00,28.35,28.35,28.33,28.33,21600.0,18.1128,18.1128,18.1,18.1,21600.0
2009-12-07 11:25:00,28.34,28.37,28.32,28.36,24200.0,18.1064,18.1256,18.0937,18.1192,24200.0
2009-12-07 11:30:00,28.36,28.39,28.36,28.37,15100.0,18.1192,18.1384,18.1192,18.1256,15100.0
2009-12-07 11:35:00,28.37,28.38,28.33,28.35,30800.0,18.1256,18.132,18.1,18.1128,30800.0
2009-12-07 11:40:00,28.34,28.38,28.34,28.36,17500.0,18.1064,18.132,18.1064,18.1192,17500.0
2009-12-07 11:45:00,28.36,28.42,28.35,28.4,33500.0,18.1192,18.1575,18.1128,18.1448,33500.0
2009-12-07 11:50:00,28.41,28.41,28.37,28.39,40600.0,18.1512,18.1512,18.1256,18.1384,40600.0
2009-12-07 11:55:00,28.39,28.42,28.37,28.42,35500.0,18.1384,18.1575,18.1256,18.1575,35500.0
2009-12-07 12:00:00,28.42,28.42,28.4,28.41,12400.0,18.1575,18.1575,18.1448,18.1512,12400.0
2009-12-07 12:05:00,28.4,28.42,28.4,28.41,35700.0,18.1448,18.1575,18.1448,18.1512,35700.0
2009-12-07 12:10:00,28.42,28.43,28.4,28.4,26100.0,18.1575,18.1639,18.1448,18.1448,26100.0
2009-12-07 12:15:00,28.41,28.44,28.4,28.43,43100.0,18.1512,18.1703,18.1448,18.1639,43100.0
2009-12-07 12:20:00,28.43,28.45,28.41,28.45,46800.0,18.1639,18.1767,18.1512,18.1767,46800.0
2009-12-07 12:25:00,28.44,28.46,28.43,28.45,25200.0,18.1703,18.1831,18.1639,18.1767,25200.0
2009-12-07 12:30:00,28.46,28.48,28.44,28.47,34200.0,18.1831,18.1959,18.1703,18.1895,34200.0
2009-12-07 12:35:00,28.47,28.49,28.45,28.47,41900.0,18.1895,18.2023,18.1767,18.1895,41900.0
2009-12-07 12:40:00,28.46,28.48,28.43,28.46,68400.0,18.1831,18.1959,18.1639,18.1831,68400.0
2009-12-07 12:45:00,28.48,28.5,28.46,28.46,42200.0,18.1959,18.2087,18.1831,18.1831,42200.0
2009-12-07 12:50:00,28.46,28.47,28.44,28.45,27500.0,18.1831,18.1895,18.1703,18.1767,27500.0
2009-12-07 12:55:00,28.45,28.48,28.44,28.47,25100.0,18.1767,18.1959,18.1703,18.1895,25100.0
2009-12-07 13:00:00,28.47,28.48,28.46,28.46,23100.0,18.1895,18.1959,18.1831,18.1831,23100.0
2009-12-07 13:05:00,28.46,28.47,28.44,28.46,44400.0,18.1831,18.1895,18.1703,18.1831,44400.0
2009-12-07 13:10:00,28.46,28.48,28.45,28.48,36400.0,18.1831,18.1959,18.1767,18.1959,36400.0
2009-12-07 13:15:00,28.48,28.48,28.44,28.44,52700.0,18.1959,18.1959,18.1703,18.1703,52700.0
2009-12-07 13:20:00,28.44,28.45,28.41,28.41,43700.0,18.1703,18.1767,18.1512,18.1512,43700.0
2009-12-07 13:25:00,28.41,28.42,28.4,28.41,35700.0,18.1512,18.1575,18.1448,18.1512,35700.0
2009-12-07 13:30:00,28.41,28.44,28.4,28.43,43300.0,18.1512,18.1703,18.1448,18.1639,43300.0
2009-12-07 13:35:00,28.42,28.45,28.42,28.42,32300.0,18.1575,18.1767,18.1575,18.1575,32300.0
2009-12-07 13:40:00,28.43,28.43,28.41,28.42,23400.0,18.1639,18.1639,18.1512,18.1575,23400.0
2009-12-07 13:45:00,28.42,28.45,28.42,28.43,23700.0,18.1575,18.1767,18.1575,18.1639,23700.0
2009-12-07 13:50:00,28.44,28.47,28.43,28.47,48600.0,18.1703,18.1895,18.1639,18.1895,48600.0
2009-12-07 13:55:00,28.47,28.47,28.44,28.44,74900.0,18.1895,18.1895,18.1703,18.1703,74900.0
2009-12-07 14:00:00,28.44,28.48,28.44,28.46,51400.0,18.1703,18.1959,18.1703,18.1831,51400.0
2009-12-07 14:05:00,28.46,28.46,28.45,28.45,17400.0,18.1831,18.1831,18.1767,18.1767,17400.0
2009-12-07 14:10:00,28.46,28.46,28.45,28.45,52400.0,18.1831,18.1831,18.1767,18.1767,52400.0
2009-12-07 14:15:00,28.46,28.46,28.43,28.45,45300.0,18.1831,18.1831,18.1639,18.1767,45300.0
2009-12-07 14:20:00,28.45,28.47,28.45,28.45,19700.0,18.1767,18.1895,18.1767,18.1767,19700.0
2009-12-07 14:25:00,28.45,28.47,28.44,28.45,37100.0,18.1767,18.1895,18.1703,18.1767,37100.0
2009-12-07 14:30:00,28.45,28.45,28.43,28.43,43600.0,18.1767,18.1767,18.1639,18.1639,43600.0
2009-12-07 14:35:00,28.43,28.44,28.41,28.44,61600.0,18.1639,18.1703,18.1512,18.1703,61600.0
2009-12-07 14:40:00,28.44,28.45,28.43,28.44,174500.0,18.1703,18.1767,18.1639,18.1703,174500.0
2009-12-07 14:45:00,28.44,28.45,28.43,28.45,96200.0,18.1703,18.1767,18.1639,18.1767,96200.0
2009-12-07 14:50:00,28.44,28.48,28.44,28.47,97900.0,18.1703,18.1959,18.1703,18.1895,97900.0
2009-12-07 14:55:00,28.47,28.5,28.46,28.47,95000.0,18.1895,18.2087,18.1831,18.1895,95000.0
2009-12-07 15:00:00,28.47,28.49,28.45,28.47,80300.0,18.1895,18.2023,18.1767,18.1895,80300.0
2009-12-07 15:05:00,28.47,28.48,28.45,28.45,37000.0,18.1895,18.1959,18.1767,18.1767,37000.0
2009-12-07 15:10:00,28.46,28.48,28.45,28.48,40300.0,18.1831,18.1959,18.1767,18.1959,40300.0
2009-12-07 15:15:00,28.47,28.49,28.46,28.47,49700.0,18.1895,18.2023,18.1831,18.1895,49700.0
2009-12-07 15:20:00,28.47,28.47,28.45,28.46,35400.0,18.1895,18.1895,18.1767,18.1831,35400.0
2009-12-07 15:25:00,28.45,28.46,28.44,28.44,57600.0,18.1767,18.1831,18.1703,18.1703,57600.0
2009-12-07 15:30:00,28.44,28.49,28.44,28.48,58100.0,18.1703,18.2023,18.1703,18.1959,58100.0
2009-12-07 15:35:00,28.47,28.48,28.46,28.47,75700.0,18.1895,18.1959,18.1831,18.1895,75700.0
2009-12-07 15:40:00,28.48,28.51,28.47,28.51,107600.0,18.1959,18.215,18.1895,18.215,107600.0
2009-12-07 15:45:00,28.51,28.52,28.47,28.51,166700.0,18.215,18.2214,18.1895,18.215,166700.0
2009-12-07 15:50:00,28.51,28.51,28.47,28.49,148400.0,18.215,18.215,18.1895,18.2023,148400.0
2009-12-07 15:55:00,28.49,28.52,28.48,28.49,222500.0,18.2023,18.2214,18.1959,18.2023,222500.0
2009-12-08 09:30:00,28.87,28.87,28.56,28.71,246900.0,18.4451,18.4451,18.247,18.3428,246900.0
2009-12-08 09:35:00,28.71,28.71,28.51,28.67,163100.0,18.3428,18.3428,18.215,18.3173,163100.0
2009-12-08 09:40:00,28.67,28.69,28.63,28.65,105600.0,18.3173,18.3301,18.2917,18.3045,105600.0
2009-12-08 09:45:00,28.64,28.7,28.58,28.67,107700.0,18.2981,18.3364,18.2598,18.3173,107700.0
2009-12-08 09:50:00,28.67,28.69,28.63,28.64,125800.0,18.3173,18.3301,18.2917,18.2981,125800.0
2009-12-08 09:55:00,28.65,28.72,28.64,28.68,97200.0,18.3045,18.3492,18.2981,18.3237,97200.0
2009-12-08 10:00:00,28.68,28.69,28.66,28.67,45100.0,18.3237,18.3301,18.3109,18.3173,45100.0
2009-12-08 10:05:00,28.68,28.77,28.67,28.75,115500.0,18.3237,18.3812,18.3173,18.3684,115500.0
2009-12-08 10:10:00,28.75,28.8,28.75,28.76,113700.0,18.3684,18.4003,18.3684,18.3748,113700.0
2009-12-08 10:15:00,28.75,28.83,28.75,28.8,94700.0,18.3684,18.4195,18.3684,18.4003,94700.0
2009-12-08 10:20:00,28.79,28.84,28.79,28.81,86900.0,18.3939,18.4259,18.3939,18.4067,86900.0
2009-12-08 10:25:00,28.82,28.82,28.74,28.76,87300.0,18.4131,18.4131,18.362,18.3748,87300.0
2009-12-08 10:30:00,28.77,28.79,28.75,28.76,66200.0,18.3812,18.3939,18.3684,18.3748,66200.0
2009-12-08 10:35:00,28.75,28.78,28.75,28.76,82100.0,18.3684,18.3876,18.3684,18.3748,82100.0
2009-12-08 10:40:00,28.76,28.8,28.75,28.8,29000.0,18.3748,18.4003,18.3684,18.4003,29000.0
2009-12-08 10:45:00,28.8,28.81,28.77,28.8,102000.0,18.4003,18.4067,18.3812,18.4003,102000.0
2009-12-08 10:50:00,28.8,28.83,28.78,28.8,134600.0,18.4003,18.4195,18.3876,18.4003,134600.0
2009-12-08 10:55:00,28.8,28.8,28.75,28.77,123300.0,18.4003,18.4003,18.3684,18.3812,123300.0
2009-12-08 11:00:00,28.76,28.78,28.73,28.77,118600.0,18.3748,18.3876,18.3556,18.3812,118600.0
2009-12-08 11:05:00,28.77,28.79,28.74,28.78,68500.0,18.3812,18.3939,18.362,18.3876,68500.0
2009-12-08 11:10:00,28.77,28.78,28.75,28.76,113400.0,18.3812,18.3876,18.3684,18.3748,113400.0
2009-12-08 11:15:00,28.75,28.77,28.73,28.74,55200.0,18.3684,18.3812,18.3556,18.362,55200.0
2009-12-08 11:20:00,28.74,28.76,28.73,28.75,54000.0,18.362,18.3748,18.3556,18.3684,54000.0
2009-12-08 11:25:00,28.74,28.76,28.74,28.75,50600.0,18.362,18.3748,18.362,18.3684,50600.0
2009-12-08 11:30:00,28.76,28.8,28.75,28.8,24700.0,18.3748,18.4003,18.3684,18.4003,24700.0
2009-12-08 11:35:00,28.8,28.8,28.76,28.79,98700.0,18.4003,18.4003,18.3748,18.3939,98700.0
2009-12-08 11:40:00,28.79,28.82,28.79,28.81,70700.0,18.3939,18.4131,18.3939,18.4067,70700.0
2009-12-08 11:45:00,28.82,28.83,28.82,28.83,24700.0,18.4131,18.4195,18.4131,18.4195,24700.0
2009-12-08 11:50:00,28.82,28.84,28.78,28.82,105400.0,18.4131,18.4259,18.3876,18.4131,105400.0
2009-12-08 11:55:00,28.82,28.84,28.8,28.81,53200.0,18.4131,18.4259,18.4003,18.4067,53200.0
2009-12-08 12:00:00,28.81,28.81,28.8,28.81,36000.0,18.4067,18.4067,18.4003,18.4067,36000.0
2009-12-08 12:05:00,28.81,28.81,28.78,28.8,35200.0,18.4067,18.4067,18.3876,18.4003,35200.0
2009-12-08 12:10:00,28.81,28.81,28.8,28.8,33700.0,18.4067,18.4067,18.4003,18.4003,33700.0
2009-12-08 12:15:00,28.81,28.83,28.8,28.83,36000.0,18.4067,18.4195,18.4003,18.4195,36000.0
2009-12-08 12:20:00,28.83,28.83,28.8,28.81,28600.0,18.4195,18.4195,18.4003,18.4067,28600.0
2009-12-08 12:25:00,28.81,28.81,28.75,28.78,48200.0,18.4067,18.4067,18.3684,18.3876,48200.0
2009-12-08 12:30:00,28.78,28.78,28.75,28.77,29600.0,18.3876,18.3876,18.3684,18.3812,29600.0
2009-12-08 12:35:00,28.78,28.78,28.76,28.76,23100.0,18.3876,18.3876,18.3748,18.3748,23100.0
2009-12-08 12:40:00,28.77,28.77,28.75,28.77,34300.0,18.3812,18.3812,18.3684,18.3812,34300.0
2009-12-08 12:45:00,28.77,28.77,28.74,28.75,61300.0,18.3812,18.3812,18.362,18.3684,61300.0
2009-12-08 12:50:00,28.75,28.75,28.74,28.75,33800.0,18.3684,18.3684,18.362,18.3684,33800.0
2009-12-08 12:55:00,28.75,28.78,28.74,28.77,61800.0,18.3684,18.3876,18.362,18.3812,61800.0
2009-12-08 13:00:00,28.77,28.78,28.76,28.76,49100.0,18.3812,18.3876,18.3748,18.3748,49100.0
2009-12-08 13:05:00,28.76,28.76,28.75,28.75,32700.0,18.3748,18.3748,18.3684,18.3684,32700.0
2009-12-08 13:10:00,28.75,28.76,28.7,28.75,54800.0,18.3684,18.3748,18.3364,18.3684,54800.0
2009-12-08 13:15:00,28.75,28.77,28.74,28.77,23700.0,18.3684,18.3812,18.362,18.3812,23700.0
2009-12-08 13:20:00,28.77,28.79,28.74,28.74,59400.0,18.3812,18.3939,18.362,18.362,59400.0
2009-12-08 13:25:00,28.74,28.78,28.73,28.76,48600.0,18.362,18.3876,18.3556,18.3748,48600.0
2009-12-08 13:30:00,28.76,28.78,28.76,28.77,33800.0,18.3748,18.3876,18.3748,18.3812,33800.0
2009-12-08 13:35:00,28.77,28.78,28.77,28.77,16700.0,18.3812,18.3876,18.3812,18.3812,16700.0
2009-12-08 13:40:00,28.77,28.8,28.76,28.77,73600.0,18.3812,18.4003,18.3748,18.3812,73600.0
2009-12-08 13:45:00,28.77,28.8,28.76,28.8,38000.0,18.3812,18.4003,18.3748,18.4003,38000.0
2009-12-08 13:50:00,28.8,28.8,28.78,28.79,28200.0,18.4003,18.4003,18.3876,18.3939,28200.0
2009-12-08 13:55:00,28.79,28.8,28.77,28.77,38500.0,18.3939,18.4003,18.3812,18.3812,38500.0
2009-12-08 14:00:00,28.77,28.79,28.77,28.79,33700.0,18.3812,18.3939,18.3812,18.3939,33700.0
2009-12-08 14:05:00,28.79,28.8,28.78,28.79,21800.0,18.3939,18.4003,18.3876,18.3939,21800.0
2009-12-08 14:10:00,28.79,28.8,28.76,28.79,45400.0,18.3939,18.4003,18.3748,18.3939,45400.0
2009-12-08 14:15:00,28.79,28.8,28.77,28.79,48200.0,18.3939,18.4003,18.3812,18.3939,48200.0
2009-12-08 14:20:00,28.8,28.8,28.76,28.78,77500.0,18.4003,18.4003,18.3748,18.3876,77500.0
2009-12-08 14:25:00,28.78,28.79,28.76,28.77,49900.0,18.3876,18.3939,18.3748,18.3812,49900.0
2009-12-08 14:30:00,28.77,28.78,28.76,28.76,42700.0,18.3812,18.3876,18.3748,18.3748,42700.0
2009-12-08 14:35:00,28.76,28.78,28.76,28.77,68000.0,18.3748,18.3876,18.3748,18.3812,68000.0
2009-12-08 14:40:00,28.77,28.77,28.75,28.77,60800.0,18.3812,18.3812,18.3684,18.3812,60800.0
2009-12-08 14:45:00,28.77,28.77,28.75,28.75,34000.0,18.3812,18.3812,18.3684,18.3684,34000.0
2009-12-08 14:50:00,28.75,28.76,28.75,28.75,90500.0,18.3684,18.3748,18.3684,18.3684,90500.0
2009-12-08 14:55:00,28.75,28.76,28.75,28.75,68200.0,18.3684,18.3748,18.3684,18.3684,68200.0
2009-12-08 15:00:00,28.75,28.76,28.73,28.73,92300.0,18.3684,18.3748,18.3556,18.3556,92300.0
2009-12-08 15:05:00,28.74,28.76,28.73,28.74,109900.0,18.362,18.3748,18.3556,18.362,109900.0
2009-12-08 15:10:00,28.75,28.76,28.73,28.73,81700.0,18.3684,18.3748,18.3556,18.3556,81700.0
2009-12-08 15:15:00,28.74,28.74,28.73,28.74,51300.0,18.362,18.362,18.3556,18.362,51300.0
2009-12-08 15:20:00,28.74,28.77,28.73,28.77,50800.0,18.362,18.3812,18.3556,18.3812,50800.0
2009-12-08 15:25:00,28.77,28.8,28.76,28.8,68800.0,18.3812,18.4003,18.3748,18.4003,68800.0
2009-12-08 15:30:00,28.8,28.8,28.76,28.76,103100.0,18.4003,18.4003,18.3748,18.3748,103100.0
2009-12-08 15:35:00,28.77,28.79,28.74,28.77,188800.0,18.3812,18.3939,18.362,18.3812,188800.0
2009-12-08 15:40:00,28.78,28.8,28.77,28.8,62300.0,18.3876,18.4003,18.3812,18.4003,62300.0
2009-12-08 15:45:00,28.8,28.8,28.79,28.79,82600.0,18.4003,18.4003,18.3939,18.3939,82600.0
2009-12-08 15:50:00,28.79,28.8,28.79,28.8,135400.0,18.3939,18.4003,18.3939,18.4003,135400.0
2009-12-08 15:55:00,28.8,28.8,28.79,28.79,208500.0,18.4003,18.4003,18.3939,18.3939,208500.0
2009-12-09 09:30:00,28.99,28.99,28.77,28.81,98500.0,18.5217,18.5217,18.3812,18.4067,98500.0
2009-12-09 09:35:00,28.81,28.82,28.74,28.74,82500.0,18.4067,18.4131,18.362,18.362,82500.0
2009-12-09 09:40:00,28.74,28.74,28.61,28.63,77800.0,18.362,18.362,18.2789,18.2917,77800.0
2009-12-09 09:45:00,28.63,28.69,28.63,28.68,64000.0,18.2917,18.3301,18.2917,18.3237,64000.0
2009-12-09 09:50:00,28.68,28.76,28.67,28.73,60400.0,18.3237,18.3748,18.3173,18.3556,60400.0
2009-12-09 09:55:00,28.73,28.74,28.69,28.71,57400.0,18.3556,18.362,18.3301,18.3428,57400.0
2009-12-09 10:00:00,28.7,28.71,28.65,28.65,45600.0,18.3364,18.3428,18.3045,18.3045,45600.0
2009-12-09 10:05:00,28.66,28.66,28.64,28.66,42300.0,18.3109,18.3109,18.2981,18.3109,42300.0
2009-12-09 10:10:00,28.67,28.67,28.65,28.65,16800.0,18.3173,18.3173,18.3045,18.3045,16800.0
2009-12-09 10:15:00,28.66,28.7,28.65,28.66,49500.0,18.3109,18.3364,18.3045,18.3109,49500.0
2009-12-09 10:20:00,28.66,28.66,28.58,28.59,31800.0,18.3109,18.3109,18.2598,18.2662,31800.0
2009-12-09 10:25:00,28.58,28.59,28.56,28.57,31400.0,18.2598,18.2662,18.247,18.2534,31400.0
2009-12-09 10:30:00,28.56,28.59,28.52,28.53,76800.0,18.247,18.2662,18.2214,18.2278,76800.0
2009-12-09 10:35:00,28.53,28.57,28.52,28.56,35300.0,18.2278,18.2534,18.2214,18.247,35300.0
2009-12-09 10:40:00,28.56,28.59,28.54,28.59,48300.0,18.247,18.2662,18.2342,18.2662,48300.0
2009-12-09 10:45:00,28.59,28.63,28.58,28.63,45700.0,18.2662,18.2917,18.2598,18.2917,45700.0
2009-12-09 10:50:00,28.63,28.63,28.58,28.59,63900.0,18.2917,18.2917,18.2598,18.2662,63900.0
2009-12-09 10:55:00,28.58,28.59,28.54,28.54,61700.0,18.2598,18.2662,18.2342,18.2342,61700.0
2009-12-09 11:00:00,28.55,28.55,28.51,28.51,75100.0,18.2406,18.2406,18.215,18.215,75100.0
2009-12-09 11:05:00,28.52,28.54,28.51,28.53,49200.0,18.2214,18.2342,18.215,18.2278,49200.0
2009-12-09 11:10:00,28.53,28.54,28.53,28.54,17100.0,18.2278,18.2342,18.2278,18.2342,17100.0
2009-12-09 11:15:00,28.53,28.57,28.53,28.53,88000.0,18.2278,18.2534,18.2278,18.2278,88000.0
2009-12-09 11:20:00,28.53,28.54,28.53,28.54,25600.0,18.2278,18.2342,18.2278,18.2342,25600.0
2009-12-09 11:25:00,28.53,28.55,28.53,28.55,30000.0,18.2278,18.2406,18.2278,18.2406,30000.0
2009-12-09 11:30:00,28.54,28.56,28.53,28.53,58600.0,18.2342,18.247,18.2278,18.2278,58600.0
2009-12-09 11:35:00,28.54,28.54,28.51,28.51,40800.0,18.2342,18.2342,18.215,18.215,40800.0
2009-12-09 11:40:00,28.51,28.52,28.5,28.5,17400.0,18.215,18.2214,18.2087,18.2087,17400.0
2009-12-09 11:45:00,28.5,28.51,28.5,28.5,26900.0,18.2087,18.215,18.2087,18.2087,26900.0
2009-12-09 11:50:00,28.5,28.52,28.5,28.51,23200.0,18.2087,18.2214,18.2087,18.215,23200.0
2009-12-09 11:55:00,28.51,28.52,28.51,28.52,24800.0,18.215,18.2214,18.215,18.2214,24800.0
2009-12-09 12:00:00,28.51,28.52,28.5,28.5,48800.0,18.215,18.2214,18.2087,18.2087,48800.0
2009-12-09 12:05:00,28.5,28.51,28.5,28.51,18100.0,18.2087,18.215,18.2087,18.215,18100.0
2009-12-09 12:10:00,28.5,28.51,28.5,28.5,19800.0,18.2087,18.215,18.2087,18.2087,19800.0
2009-12-09 12:15:00,28.5,28.5,28.45,28.47,88300.0,18.2087,18.2087,18.1767,18.1895,88300.0
2009-12-09 12:20:00,28.48,28.5,28.45,28.5,35500.0,18.1959,18.2087,18.1767,18.2087,35500.0
2009-12-09 12:25:00,28.49,28.5,28.49,28.5,14800.0,18.2023,18.2087,18.2023,18.2087,14800.0
2009-12-09 12:30:00,28.5,28.5,28.49,28.5,9200.0,18.2087,18.2087,18.2023,18.2087,9200.0
2009-12-09 12:35:00,28.5,28.54,28.47,28.52,63200.0,18.2087,18.2342,18.1895,18.2214,63200.0
2009-12-09 12:40:00,28.52,28.54,28.5,28.5,36700.0,18.2214,18.2342,18.2087,18.2087,36700.0
2009-12-09 12:45:00,28.51,28.51,28.48,28.48,52100.0,18.215,18.215,18.1959,18.1959,52100.0
2009-12-09 12:50:00,28.48,28.52,28.48,28.51,23400.0,18.1959,18.2214,18.1959,18.215,23400.0
2009-12-09 12:55:00,28.51,28.53,28.5,28.52,24700.0,18.215,18.2278,18.2087,18.2214,24700.0
2009-12-09 13:00:00,28.53,28.53,28.44,28.48,62700.0,18.2278,18.2278,18.1703,18.1959,62700.0
2009-12-09 13:05:00,28.48,28.49,28.45,28.47,37100.0,18.1959,18.2023,18.1767,18.1895,37100.0
2009-12-09 13:10:00,28.47,28.48,28.46,28.48,17500.0,18.1895,18.1959,18.1831,18.1959,17500.0
2009-12-09 13:15:00,28.47,28.48,28.45,28.46,34800.0,18.1895,18.1959,18.1767,18.1831,34800.0
2009-12-09 13:20:00,28.45,28.46,28.43,28.44,27200.0,18.1767,18.1831,18.1639,18.1703,27200.0
2009-12-09 13:25:00,28.44,28.47,28.44,28.45,40600.0,18.1703,18.1895,18.1703,18.1767,40600.0
2009-12-09 13:30:00,28.45,28.46,28.42,28.43,21200.0,18.1767,18.1831,18.1575,18.1639,21200.0
2009-12-09 13:35:00,28.43,28.43,28.42,28.42,11600.0,18.1639,18.1639,18.1575,18.1575,11600.0
2009-12-09 13:40:00,28.42,28.43,28.36,28.4,55200.0,18.1575,18.1639,18.1192,18.1448,55200.0
2009-12-09 13:45:00,28.4,28.43,28.4,28.41,26300.0,18.1448,18.1639,18.1448,18.1512,26300.0
2009-12-09 13:50:00,28.41,28.45,28.41,28.44,24400.0,18.1512,18.1767,18.1512,18.1703,24400.0
2009-12-09 13:55:00,28.44,28.44,28.37,28.38,35200.0,18.1703,18.1703,18.1256,18.132,35200.0
2009-12-09 14:00:00,28.39,28.44,28.38,28.42,78800.0,18.1384,18.1703,18.132,18.1575,78800.0
2009-12-09 14:05:00,28.41,28.45,28.41,28.45,29300.0,18.1512,18.1767,18.1512,18.1767,29300.0
2009-12-09 14:10:00,28.45,28.45,28.39,28.43,58600.0,18.1767,18.1767,18.1384,18.1639,58600.0
2009-12-09 14:15:00,28.43,28.44,28.4,28.41,34900.0,18.1639,18.1703,18.1448,18.1512,34900.0
2009-12-09 14:20:00,28.42,28.44,28.4,28.41,69400.0,18.1575,18.1703,18.1448,18.1512,69400.0
2009-12-09 14:25:00,28.41,28.42,28.37,28.38,57300.0,18.1512,18.1575,18.1256,18.132,57300.0
2009-12-09 14:30:00,28.38,28.42,28.37,28.42,30000.0,18.132,18.1575,18.1256,18.1575,30000.0
2009-12-09 14:35:00,28.42,28.47,28.41,28.47,19600.0,18.1575,18.1895,18.1512,18.1895,19600.0
2009-12-09 14:40:00,28.46,28.48,28.46,28.47,22800.0,18.1831,18.1959,18.1831,18.1895,22800.0
2009-12-09 14:45:00,28.48,28.49,28.47,28.49,23500.0,18.1959,18.2023,18.1895,18.2023,23500.0
2009-12-09 14:50:00,28.48,28.5,28.48,28.49,52700.0,18.1959,18.2087,18.1959,18.2023,52700.0
2009-12-09 14:55:00,28.49,28.49,28.48,28.48,41300.0,18.2023,18.2023,18.1959,18.1959,41300.0
2009-12-09 15:00:00,28.48,28.56,28.48,28.55,87200.0,18.1959,18.247,18.1959,18.2406,87200.0
2009-12-09 15:05:00,28.56,28.57,28.54,28.56,93500.0,18.247,18.2534,18.2342,18.247,93500.0
2009-12-09 15:10:00,28.56,28.58,28.55,28.57,52700.0,18.247,18.2598,18.2406,18.2534,52700.0
2009-12-09 15:15:00,28.57,28.59,28.54,28.57,54900.0,18.2534,18.2662,18.2342,18.2534,54900.0
2009-12-09 15:20:00,28.57,28.61,28.56,28.58,51300.0,18.2534,18.2789,18.247,18.2598,51300.0
2009-12-09 15:25:00,28.58,28.59,28.58,28.58,21200.0,18.2598,18.2662,18.2598,18.2598,21200.0
2009-12-09 15:30:00,28.58,28.59,28.54,28.58,117500.0,18.2598,18.2662,18.2342,18.2598,117500.0
2009-12-09 15:35:00,28.59,28.6,28.54,28.56,98600.0,18.2662,18.2726,18.2342,18.247,98600.0
2009-12-09 15:40:00,28.55,28.61,28.55,28.6,84000.0,18.2406,18.2789,18.2406,18.2726,84000.0
2009-12-09 15:45:00,28.61,28.64,28.59,28.63,206900.0,18.2789,18.2981,18.2662,18.2917,206900.0
2009-12-09 15:50:00,28.63,28.64,28.59,28.6,112000.0,18.2917,18.2981,18.2662,18.2726,112000.0
2009-12-09 15:55:00,28.6,28.62,28.6,28.6,116100.0,18.2726,18.2853,18.2726,18.2726,116100.0
2009-12-10 09:30:00,28.73,28.89,28.73,28.88,62100.0,18.3556,18.4578,18.3556,18.4514,62100.0
2009-12-10 09:35:00,28.87,28.96,28.83,28.94,37900.0,18.4451,18.5026,18.4195,18.4898,37900.0
2009-12-10 09:40:00,28.96,28.98,28.9,28.91,55600.0,18.5026,18.5153,18.4642,18.4706,55600.0
2009-12-10 09:45:00,28.92,28.95,28.9,28.9,34000.0,18.477,18.4962,18.4642,18.4642,34000.0
2009-12-10 09:50:00,28.91,28.93,28.86,28.91,39200.0,18.4706,18.4834,18.4387,18.4706,39200.0
2009-12-10 09:55:00,28.91,28.93,28.86,28.86,38900.0,18.4706,18.4834,18.4387,18.4387,38900.0
2009-12-10 10:00:00,28.86,28.87,28.81,28.84,34500.0,18.4387,18.4451,18.4067,18.4259,34500.0
2009-12-10 10:05:00,28.83,28.84,28.8,28.81,49500.0,18.4195,18.4259,18.4003,18.4067,49500.0
2009-12-10 10:10:00,28.81,28.85,28.76,28.79,35000.0,18.4067,18.4323,18.3748,18.3939,35000.0
2009-12-10 10:15:00,28.78,28.8,28.76,28.79,50300.0,18.3876,18.4003,18.3748,18.3939,50300.0
2009-12-10 10:20:00,28.79,28.83,28.78,28.82,17700.0,18.3939,18.4195,18.3876,18.4131,17700.0
2009-12-10 10:25:00,28.83,28.91,28.8,28.9,71800.0,18.4195,18.4706,18.4003,18.4642,71800.0
2009-12-10 10:30:00,28.91,28.93,28.86,28.91,80700.0,18.4706,18.4834,18.4387,18.4706,80700.0
2009-12-10 10:35:00,28.9,28.92,28.84,28.91,72500.0,18.4642,18.477,18.4259,18.4706,72500.0
2009-12-10 10:40:00,28.91,28.93,28.87,28.89,31100.0,18.4706,18.4834,18.4451,18.4578,31100.0
2009-12-10 10:45:00,28.88,28.91,28.87,28.9,35200.0,18.4514,18.4706,18.4451,18.4642,35200.0
2009-12-10 10:50:00,28.89,28.9,28.87,28.88,35300.0,18.4578,18.4642,18.4451,18.4514,35300.0
2009-12-10 10:55:00,28.88,28.92,28.87,28.91,35500.0,18.4514,18.477,18.4451,18.4706,35500.0
2009-12-10 11:00:00,28.9,28.91,28.87,28.91,35400.0,18.4642,18.4706,18.4451,18.4706,35400.0
2009-12-10 11:05:00,28.91,28.91,28.89,28.91,35200.0,18.4706,18.4706,18.4578,18.4706,35200.0
2009-12-10 11:10:00,28.9,28.93,28.9,28.9,45300.0,18.4642,18.4834,18.4642,18.4642,45300.0
2009-12-10 11:15:00,28.91,28.95,28.9,28.91,41400.0,18.4706,18.4962,18.4642,18.4706,41400.0
2009-12-10 11:20:00,28.9,28.93,28.89,28.92,65900.0,18.4642,18.4834,18.4578,18.477,65900.0
2009-12-10 11:25:00,28.92,28.93,28.89,28.92,59200.0,18.477,18.4834,18.4578,18.477,59200.0
2009-12-10 11:30:00,28.91,28.93,28.9,28.91,44500.0,18.4706,18.4834,18.4642,18.4706,44500.0
2009-12-10 11:35:00,28.91,28.93,28.9,28.92,67900.0,18.4706,18.4834,18.4642,18.477,67900.0
2009-12-10 11:40:00,28.92,28.94,28.9,28.92,51600.0,18.477,18.4898,18.4642,18.477,51600.0
2009-12-10 11:45:00,28.92,28.92,28.9,28.91,15200.0,18.477,18.477,18.4642,18.4706,15200.0
2009-12-10 11:50:00,28.9,28.92,28.88,28.91,52000.0,18.4642,18.477,18.4514,18.4706,52000.0
2009-12-10 11:55:00,28.9,28.92,28.89,28.89,36800.0,18.4642,18.477,18.4578,18.4578,36800.0
2009-12-10 12:00:00,28.89,28.92,28.89,28.91,18300.0,18.4578,18.477,18.4578,18.4706,18300.0
2009-12-10 12:05:00,28.92,28.94,28.9,28.91,56700.0,18.477,18.4898,18.4642,18.4706,56700.0
2009-12-10 12:10:00,28.92,28.94,28.9,28.93,29700.0,18.477,18.4898,18.4642,18.4834,29700.0
2009-12-10 12:15:00,28.94,28.95,28.89,28.93,64700.0,18.4898,18.4962,18.4578,18.4834,64700.0
2009-12-10 12:20:00,28.93,28.94,28.9,28.9,23900.0,18.4834,18.4898,18.4642,18.4642,23900.0
2009-12-10 12:25:00,28.9,28.92,28.89,28.91,28600.0,18.4642,18.477,18.4578,18.4706,28600.0
2009-12-10 12:30:00,28.91,28.93,28.9,28.91,27500.0,18.4706,18.4834,18.4642,18.4706,27500.0
2009-12-10 12:35:00,28.91,28.92,28.89,28.91,23800.0,18.4706,18.477,18.4578,18.4706,23800.0
2009-12-10 12:40:00,28.91,28.95,28.91,28.92,35600.0,18.4706,18.4962,18.4706,18.477,35600.0
2009-12-10 12:45:00,28.92,28.96,28.92,28.94,15200.0,18.477,18.5026,18.477,18.4898,15200.0
2009-12-10 12:50:00,28.95,28.96,28.94,28.96,17300.0,18.4962,18.5026,18.4898,18.5026,17300.0
2009-12-10 12:55:00,28.96,28.98,28.96,28.97,19400.0,18.5026,18.5153,18.5026,18.5089,19400.0
2009-12-10 13:00:00,28.97,28.97,28.91,28.93,61300.0,18.5089,18.5089,18.4706,18.4834,61300.0
2009-12-10 13:05:00,28.94,28.96,28.92,28.95,30100.0,18.4898,18.5026,18.477,18.4962,30100.0
2009-12-10 13:10:00,28.95,28.97,28.92,28.97,65800.0,18.4962,18.5089,18.477,18.5089,65800.0
2009-12-10 13:15:00,28.96,28.98,28.94,28.95,61800.0,18.5026,18.5153,18.4898,18.4962,61800.0
2009-12-10 13:20:00,28.95,28.98,28.94,28.96,51300.0,18.4962,18.5153,18.4898,18.5026,51300.0
2009-12-10 13:25:00,28.97,28.98,28.96,28.98,24500.0,18.5089,18.5153,18.5026,18.5153,24500.0
2009-12-10 13:30:00,28.98,28.98,28.97,28.97,16400.0,18.5153,18.5153,18.5089,18.5089,16400.0
2009-12-10 13:35:00,28.98,29.0,28.96,29.0,58900.0,18.5153,18.5281,18.5026,18.5281,58900.0
2009-12-10 13:40:00,29.0,29.02,28.98,29.01,51300.0,18.5281,18.5409,18.5153,18.5345,51300.0
2009-12-10 13:45:00,29.02,29.03,28.99,29.02,90300.0,18.5409,18.5473,18.5217,18.5409,90300.0
2009-12-10 13:50:00,29.02,29.02,28.97,28.99,26800.0,18.5409,18.5409,18.5089,18.5217,26800.0
2009-12-10 13:55:00,28.99,29.03,28.99,29.02,29500.0,18.5217,18.5473,18.5217,18.5409,29500.0
2009-12-10 14:00:00,29.02,29.06,29.01,29.06,58900.0,18.5409,18.5664,18.5345,18.5664,58900.0
2009-12-10 14:05:00,29.06,29.07,29.05,29.05,31800.0,18.5664,18.5728,18.5601,18.5601,31800.0
2009-12-10 14:10:00,29.06,29.06,29.04,29.05,25200.0,18.5664,18.5664,18.5537,18.5601,25200.0
2009-12-10 14:15:00,29.05,29.06,29.04,29.05,27000.0,18.5601,18.5664,18.5537,18.5601,27000.0
2009-12-10 14:20:00,29.05,29.06,29.04,29.05,33200.0,18.5601,18.5664,18.5537,18.5601,33200.0
2009-12-10 14:25:00,29.05,29.05,29.02,29.02,35300.0,18.5601,18.5601,18.5409,18.5409,35300.0
2009-12-10 14:30:00,29.02,29.02,28.99,29.0,65200.0,18.5409,18.5409,18.5217,18.5281,65200.0
2009-12-10 14:35:00,28.99,29.0,28.94,28.95,41800.0,18.5217,18.5281,18.4898,18.4962,41800.0
2009-12-10 14:40:00,28.96,28.98,28.95,28.97,54400.0,18.5026,18.5153,18.4962,18.5089,54400.0
2009-12-10 14:45:00,28.97,28.99,28.94,28.95,25900.0,18.5089,18.5217,18.4898,18.4962,25900.0
2009-12-10 14:50:00,28.95,28.96,28.93,28.93,25000.0,18.4962,18.5026,18.4834,18.4834,25000.0
2009-12-10 14:55:00,28.93,28.93,28.91,28.92,10100.0,18.4834,18.4834,18.4706,18.477,10100.0
2009-12-10 15:00:00,28.91,28.92,28.87,28.87,15200.0,18.4706,18.477,18.4451,18.4451,15200.0
2009-12-10 15:05:00,28.87,28.93,28.87,28.89,94000.0,18.4451,18.4834,18.4451,18.4578,94000.0
2009-12-10 15:10:00,28.89,28.92,28.89,28.91,66500.0,18.4578,18.477,18.4578,18.4706,66500.0
2009-12-10 15:15:00,28.91,28.92,28.89,28.89,19900.0,18.4706,18.477,18.4578,18.4578,19900.0
2009-12-10 15:20:00,28.9,28.91,28.87,28.89,59300.0,18.4642,18.4706,18.4451,18.4578,59300.0
2009-12-10 15:25:00,28.89,28.9,28.83,28.86,69800.0,18.4578,18.4642,18.4195,18.4387,69800.0
2009-12-10 15:30:00,28.85,28.89,28.85,28.86,56400.0,18.4323,18.4578,18.4323,18.4387,56400.0
2009-12-10 15:35:00,28.86,28.88,28.86,28.87,22200.0,18.4387,18.4514,18.4387,18.4451,22200.0
2009-12-10 15:40:00,28.87,28.9,28.86,28.87,78400.0,18.4451,18.4642,18.4387,18.4451,78400.0
2009-12-10 15:45:00,28.86,28.89,28.85,28.89,137900.0,18.4387,18.4578,18.4323,18.4578,137900.0
2009-12-10 15:50:00,28.89,28.9,28.87,28.89,77900.0,18.4578,18.4642,18.4451,18.4578,77900.0
2009-12-10 15:55:00,28.89,28.93,28.89,28.92,223000.0,18.4578,18.4834,18.4578,18.477,223000.0
2009-12-11 09:30:00,29.07,29.15,29.01,29.09,69200.0,18.5728,18.6239,18.5345,18.5856,69200.0
2009-12-11 09:35:00,29.09,29.19,29.08,29.12,17300.0,18.5856,18.6495,18.5792,18.6048,17300.0
2009-12-11 09:40:00,29.15,29.2,29.09,29.1,29600.0,18.6239,18.6559,18.5856,18.592,29600.0
2009-12-11 09:45:00,29.1,29.15,29.1,29.11,38100.0,18.592,18.6239,18.592,18.5984,38100.0
2009-12-11 09:50:00,29.11,29.13,29.03,29.12,52300.0,18.5984,18.6112,18.5473,18.6048,52300.0
2009-12-11 09:55:00,29.1,29.2,29.07,29.15,46800.0,18.592,18.6559,18.5728,18.6239,46800.0
2009-12-11 10:00:00,29.16,29.2,29.14,29.14,33200.0,18.6303,18.6559,18.6176,18.6176,33200.0
2009-12-11 10:05:00,29.14,29.17,29.12,29.13,36200.0,18.6176,18.6367,18.6048,18.6112,36200.0
2009-12-11 10:10:00,29.14,29.16,29.11,29.15,43900.0,18.6176,18.6303,18.5984,18.6239,43900.0
2009-12-11 10:15:00,29.16,29.2,29.13,29.19,30600.0,18.6303,18.6559,18.6112,18.6495,30600.0
2009-12-11 10:20:00,29.19,29.19,29.13,29.18,37600.0,18.6495,18.6495,18.6112,18.6431,37600.0
2009-12-11 10:25:00,29.19,29.22,29.18,29.2,28100.0,18.6495,18.6687,18.6431,18.6559,28100.0
2009-12-11 10:30:00,29.21,29.25,29.18,29.22,26200.0,18.6623,18.6878,18.6431,18.6687,26200.0
2009-12-11 10:35:00,29.22,29.25,29.2,29.23,44400.0,18.6687,18.6878,18.6559,18.6751,44400.0
2009-12-11 10:40:00,29.22,29.22,29.16,29.19,35900.0,18.6687,18.6687,18.6303,18.6495,35900.0
2009-12-11 10:45:00,29.19,29.21,29.16,29.2,32900.0,18.6495,18.6623,18.6303,18.6559,32900.0
2009-12-11 10:50:00,29.2,29.21,29.15,29.16,33500.0,18.6559,18.6623,18.6239,18.6303,33500.0
2009-12-11 10:55:00,29.16,29.2,29.14,29.18,17200.0,18.6303,18.6559,18.6176,18.6431,17200.0
2009-12-11 11:00:00,29.18,29.18,29.13,29.14,28300.0,18.6431,18.6431,18.6112,18.6176,28300.0
2009-12-11 11:05:00,29.13,29.16,29.13,29.15,29700.0,18.6112,18.6303,18.6112,18.6239,29700.0
2009-12-11 11:10:00,29.15,29.17,29.14,29.15,29400.0,18.6239,18.6367,18.6176,18.6239,29400.0
2009-12-11 11:15:00,29.15,29.19,29.12,29.13,21500.0,18.6239,18.6495,18.6048,18.6112,21500.0
2009-12-11 11:20:00,29.13,29.16,29.09,29.13,84300.0,18.6112,18.6303,18.5856,18.6112,84300.0
2009-12-11 11:25:00,29.13,29.17,29.1,29.16,51900.0,18.6112,18.6367,18.592,18.6303,51900.0
2009-12-11 11:30:00,29.16,29.17,29.13,29.14,69600.0,18.6303,18.6367,18.6112,18.6176,69600.0
2009-12-11 11:35:00,29.15,29.17,29.14,29.16,21100.0,18.6239,18.6367,18.6176,18.6303,21100.0
2009-12-11 11:40:00,29.16,29.16,29.13,29.14,52600.0,18.6303,18.6303,18.6112,18.6176,52600.0
2009-12-11 11:45:00,29.14,29.17,29.09,29.16,81100.0,18.6176,18.6367,18.5856,18.6303,81100.0
2009-12-11 11:50:00,29.17,29.18,29.14,29.17,37000.0,18.6367,18.6431,18.6176,18.6367,37000.0
2009-12-11 11:55:00,29.18,29.19,29.17,29.18,18900.0,18.6431,18.6495,18.6367,18.6431,18900.0
2009-12-11 12:00:00,29.18,29.21,29.18,29.21,31800.0,18.6431,18.6623,18.6431,18.6623,31800.0
2009-12-11 12:05:00,29.22,29.24,29.2,29.23,41700.0,18.6687,18.6814,18.6559,18.6751,41700.0
2009-12-11 12:10:00,29.23,29.25,29.18,29.19,30600.0,18.6751,18.6878,18.6431,18.6495,30600.0
2009-12-11 12:15:00,29.19,29.2,29.17,29.18,13200.0,18.6495,18.6559,18.6367,18.6431,13200.0
2009-12-11 12:20:00,29.18,29.19,29.16,29.17,19800.0,18.6431,18.6495,18.6303,18.6367,19800.0
2009-12-11 12:25:00,29.17,29.18,29.16,29.18,12200.0,18.6367,18.6431,18.6303,18.6431,12200.0
2009-12-11 12:30:00,29.18,29.18,29.16,29.17,23600.0,18.6431,18.6431,18.6303,18.6367,23600.0
2009-12-11 12:35:00,29.17,29.18,29.16,29.17,24600.0,18.6367,18.6431,18.6303,18.6367,24600.0
2009-12-11 12:40:00,29.16,29.17,29.16,29.16,13000.0,18.6303,18.6367,18.6303,18.6303,13000.0
2009-12-11 12:45:00,29.17,29.17,29.16,29.17,8500.0,18.6367,18.6367,18.6303,18.6367,8500.0
2009-12-11 12:50:00,29.16,29.18,29.16,29.18,20000.0,18.6303,18.6431,18.6303,18.6431,20000.0
2009-12-11 12:55:00,29.17,29.21,29.17,29.2,26700.0,18.6367,18.6623,18.6367,18.6559,26700.0
2009-12-11 13:00:00,29.21,29.22,29.2,29.22,25900.0,18.6623,18.6687,18.6559,18.6687,25900.0
2009-12-11 13:05:00,29.21,29.24,29.21,29.23,37600.0,18.6623,18.6814,18.6623,18.6751,37600.0
2009-12-11 13:10:00,29.23,29.23,29.22,29.23,6400.0,18.6751,18.6751,18.6687,18.6751,6400.0
2009-12-11 13:15:00,29.23,29.23,29.22,29.23,10900.0,18.6751,18.6751,18.6687,18.6751,10900.0
2009-12-11 13:20:00,29.23,29.23,29.22,29.23,13200.0,18.6751,18.6751,18.6687,18.6751,13200.0
2009-12-11 13:25:00,29.23,29.23,29.2,29.22,28600.0,18.6751,18.6751,18.6559,18.6687,28600.0
2009-12-11 13:30:00,29.22,29.23,29.21,29.22,22500.0,18.6687,18.6751,18.6623,18.6687,22500.0
2009-12-11 13:35:00,29.22,29.24,29.22,29.23,33900.0,18.6687,18.6814,18.6687,18.6751,33900.0
2009-12-11 13:40:00,29.23,29.24,29.22,29.23,22600.0,18.6751,18.6814,18.6687,18.6751,22600.0
2009-12-11 13:45:00,29.22,29.25,29.22,29.24,42000.0,18.6687,18.6878,18.6687,18.6814,42000.0
2009-12-11 13:50:00,29.24,29.25,29.21,29.21,27900.0,18.6814,18.6878,18.6623,18.6623,27900.0
2009-12-11 13:55:00,29.21,29.23,29.21,29.23,27500.0,18.6623,18.6751,18.6623,18.6751,27500.0
2009-12-11 14:00:00,29.23,29.23,29.21,29.23,37700.0,18.6751,18.6751,18.6623,18.6751,37700.0
2009-12-11 14:05:00,29.23,29.25,29.23,29.25,24800.0,18.6751,18.6878,18.6751,18.6878,24800.0
2009-12-11 14:10:00,29.25,29.25,29.23,29.24,22100.0,18.6878,18.6878,18.6751,18.6814,22100.0
2009-12-11 14:15:00,29.24,29.25,29.22,29.22,29100.0,18.6814,18.6878,18.6687,18.6687,29100.0
2009-12-11 14:20:00,29.22,29.24,29.22,29.23,43800.0,18.6687,18.6814,18.6687,18.6751,43800.0
2009-12-11 14:25:00,29.24,29.25,29.23,29.24,24200.0,18.6814,18.6878,18.6751,18.6814,24200.0
2009-12-11 14:30:00,29.24,29.25,29.23,29.23,19900.0,18.6814,18.6878,18.6751,18.6751,19900.0
2009-12-11 14:35:00,29.24,29.24,29.22,29.23,30000.0,18.6814,18.6814,18.6687,18.6751,30000.0
2009-12-11 14:40:00,29.23,29.25,29.22,29.24,37400.0,18.6751,18.6878,18.6687,18.6814,37400.0
2009-12-11 14:45:00,29.23,29.28,29.23,29.27,62100.0,18.6751,18.707,18.6751,18.7006,62100.0
2009-12-11 14:50:00,29.27,29.29,29.27,29.29,61200.0,18.7006,18.7134,18.7006,18.7134,61200.0
2009-12-11 14:55:00,29.29,29.29,29.28,29.29,31100.0,18.7134,18.7134,18.707,18.7134,31100.0
2009-12-11 15:00:00,29.28,29.29,29.26,29.28,39400.0,18.707,18.7134,18.6942,18.707,39400.0
2009-12-11 15:05:00,29.28,29.28,29.26,29.26,63100.0,18.707,18.707,18.6942,18.6942,63100.0
2009-12-11 15:10:00,29.26,29.27,29.26,29.27,30200.0,18.6942,18.7006,18.6942,18.7006,30200.0
2009-12-11 15:15:00,29.26,29.27,29.26,29.26,33700.0,18.6942,18.7006,18.6942,18.6942,33700.0
2009-12-11 15:20:00,29.26,29.28,29.23,29.28,119700.0,18.6942,18.707,18.6751,18.707,119700.0
2009-12-11 15:25:00,29.28,29.29,29.27,29.29,39300.0,18.707,18.7134,18.7006,18.7134,39300.0
2009-12-11 15:30:00,29.29,29.32,29.28,29.31,70800.0,18.7134,18.7326,18.707,18.7262,70800.0
2009-12-11 15:35:00,29.32,29.35,29.31,29.33,119400.0,18.7326,18.7517,18.7262,18.7389,119400.0
2009-12-11 15:40:00,29.34,29.35,29.33,29.33,162200.0,18.7453,18.7517,18.7389,18.7389,162200.0
2009-12-11 15:45:00,29.33,29.35,29.33,29.34,110000.0,18.7389,18.7517,18.7389,18.7453,110000.0
2009-12-11 15:50:00,29.35,29.36,29.33,29.33,202000.0,18.7517,18.7581,18.7389,18.7389,202000.0
2009-12-11 15:55:00,29.34,29.34,29.3,29.31,271000.0,18.7453,18.7453,18.7198,18.7262,271000.0
2009-12-14 09:30:00,29.34,29.48,29.27,29.27,123900.0,18.7453,18.8348,18.7006,18.7006,123900.0
2009-12-14 09:35:00,29.3,29.3,29.1,29.15,93400.0,18.7198,18.7198,18.592,18.6239,93400.0
2009-12-14 09:40:00,29.16,29.16,29.07,29.07,55200.0,18.6303,18.6303,18.5728,18.5728,55200.0
2009-12-14 09:45:00,29.08,29.09,29.01,29.04,99400.0,18.5792,18.5856,18.5345,18.5537,99400.0
2009-12-14 09:50:00,29.03,29.07,29.0,29.02,51700.0,18.5473,18.5728,18.5281,18.5409,51700.0
2009-12-14 09:55:00,29.02,29.03,28.95,28.95,61300.0,18.5409,18.5473,18.4962,18.4962,61300.0
2009-12-14 10:00:00,28.94,28.98,28.88,28.88,90100.0,18.4898,18.5153,18.4514,18.4514,90100.0
2009-12-14 10:05:00,28.88,28.89,28.79,28.81,96200.0,18.4514,18.4578,18.3939,18.4067,96200.0
2009-12-14 10:10:00,28.8,28.81,28.76,28.8,101500.0,18.4003,18.4067,18.3748,18.4003,101500.0
2009-12-14 10:15:00,28.8,28.8,28.76,28.76,49500.0,18.4003,18.4003,18.3748,18.3748,49500.0
2009-12-14 10:20:00,28.77,28.87,28.75,28.85,117900.0,18.3812,18.4451,18.3684,18.4323,117900.0
2009-12-14 10:25:00,28.85,28.93,28.84,28.92,45200.0,18.4323,18.4834,18.4259,18.477,45200.0
2009-12-14 10:30:00,28.92,28.93,28.88,28.92,45000.0,18.477,18.4834,18.4514,18.477,45000.0
2009-12-14 10:35:00,28.91,28.92,28.9,28.9,22600.0,18.4706,18.477,18.4642,18.4642,22600.0
2009-12-14 10:40:00,28.91,28.91,28.87,28.89,35000.0,18.4706,18.4706,18.4451,18.4578,35000.0
2009-12-14 10:45:00,28.9,28.94,28.87,28.94,42100.0,18.4642,18.4898,18.4451,18.4898,42100.0
2009-12-14 10:50:00,28.94,29.01,28.93,29.0,63100.0,18.4898,18.5345,18.4834,18.5281,63100.0
2009-12-14 10:55:00,29.0,29.03,28.96,28.99,32600.0,18.5281,18.5473,18.5026,18.5217,32600.0
2009-12-14 11:00:00,28.99,28.99,28.98,28.99,17400.0,18.5217,18.5217,18.5153,18.5217,17400.0
2009-12-14 11:05:00,28.99,28.99,28.94,28.95,29900.0,18.5217,18.5217,18.4898,18.4962,29900.0
2009-12-14 11:10:00,28.95,28.96,28.93,28.93,22800.0,18.4962,18.5026,18.4834,18.4834,22800.0
2009-12-14 11:15:00,28.94,28.95,28.89,28.9,26200.0,18.4898,18.4962,18.4578,18.4642,26200.0
2009-12-14 11:20:00,28.9,28.95,28.89,28.93,35000.0,18.4642,18.4962,18.4578,18.4834,35000.0
2009-12-14 11:25:00,28.94,29.02,28.94,29.0,37300.0,18.4898,18.5409,18.4898,18.5281,37300.0
2009-12-14 11:30:00,29.0,29.01,28.99,29.0,16200.0,18.5281,18.5345,18.5217,18.5281,16200.0
2009-12-14 11:35:00,29.0,29.0,28.97,28.97,26400.0,18.5281,18.5281,18.5089,18.5089,26400.0
2009-12-14 11:40:00,28.97,29.0,28.94,28.95,36600.0,18.5089,18.5281,18.4898,18.4962,36600.0
2009-12-14 11:45:00,28.94,28.96,28.91,28.92,19300.0,18.4898,18.5026,18.4706,18.477,19300.0
2009-12-14 11:50:00,28.91,28.96,28.9,28.95,89800.0,18.4706,18.5026,18.4642,18.4962,89800.0
2009-12-14 11:55:00,28.96,28.96,28.95,28.96,12400.0,18.5026,18.5026,18.4962,18.5026,12400.0
2009-12-14 12:00:00,28.96,28.96,28.94,28.95,33900.0,18.5026,18.5026,18.4898,18.4962,33900.0
2009-12-14 12:05:00,28.95,28.98,28.92,28.96,54800.0,18.4962,18.5153,18.477,18.5026,54800.0
2009-12-14 12:10:00,28.97,28.99,28.96,28.99,9800.0,18.5089,18.5217,18.5026,18.5217,9800.0
2009-12-14 12:15:00,28.98,29.0,28.98,28.99,14300.0,18.5153,18.5281,18.5153,18.5217,14300.0
2009-12-14 12:20:00,29.0,29.02,29.0,29.0,22700.0,18.5281,18.5409,18.5281,18.5281,22700.0
2009-12-14 12:25:00,29.0,29.01,28.96,28.98,28800.0,18.5281,18.5345,18.5026,18.5153,28800.0
2009-12-14 12:30:00,28.98,28.98,28.94,28.94,28000.0,18.5153,18.5153,18.4898,18.4898,28000.0
2009-12-14 12:35:00,28.94,28.95,28.9,28.91,26100.0,18.4898,18.4962,18.4642,18.4706,26100.0
2009-12-14 12:40:00,28.91,28.92,28.9,28.9,36300.0,18.4706,18.477,18.4642,18.4642,36300.0
2009-12-14 12:45:00,28.9,28.91,28.85,28.86,42300.0,18.4642,18.4706,18.4323,18.4387,42300.0
2009-12-14 12:50:00,28.86,28.86,28.81,28.82,48700.0,18.4387,18.4387,18.4067,18.4131,48700.0
2009-12-14 12:55:00,28.81,28.82,28.8,28.8,21000.0,18.4067,18.4131,18.4003,18.4003,21000.0
2009-12-14 13:00:00,28.8,28.81,28.79,28.79,47100.0,18.4003,18.4067,18.3939,18.3939,47100.0
2009-12-14 13:05:00,28.79,28.79,28.76,28.77,42400.0,18.3939,18.3939,18.3748,18.3812,42400.0
2009-12-14 13:10:00,28.76,28.77,28.76,28.76,23100.0,18.3748,18.3812,18.3748,18.3748,23100.0
2009-12-14 13:15:00,28.76,28.79,28.76,28.76,84400.0,18.3748,18.3939,18.3748,18.3748,84400.0
2009-12-14 13:20:00,28.77,28.81,28.76,28.8,55800.0,18.3812,18.4067,18.3748,18.4003,55800.0
2009-12-14 13:25:00,28.8,28.8,28.77,28.78,41800.0,18.4003,18.4003,18.3812,18.3876,41800.0
2009-12-14 13:30:00,28.77,28.79,28.76,28.76,27600.0,18.3812,18.3939,18.3748,18.3748,27600.0
2009-12-14 13:35:00,28.76,28.76,28.7,28.7,65500.0,18.3748,18.3748,18.3364,18.3364,65500.0
2009-12-14 13:40:00,28.71,28.71,28.66,28.67,71900.0,18.3428,18.3428,18.3109,18.3173,71900.0
2009-12-14 13:45:00,28.67,28.69,28.65,28.65,80400.0,18.3173,18.3301,18.3045,18.3045,80400.0
2009-12-14 13:50:00,28.65,28.66,28.63,28.65,66500.0,18.3045,18.3109,18.2917,18.3045,66500.0
2009-12-14 13:55:00,28.65,28.67,28.63,28.67,77100.0,18.3045,18.3173,18.2917,18.3173,77100.0
2009-12-14 14:00:00,28.66,28.67,28.64,28.64,43900.0,18.3109,18.3173,18.2981,18.2981,43900.0
2009-12-14 14:05:00,28.65,28.65,28.58,28.61,158600.0,18.3045,18.3045,18.2598,18.2789,158600.0
2009-12-14 14:10:00,28.61,28.62,28.6,28.6,40900.0,18.2789,18.2853,18.2726,18.2726,40900.0
2009-12-14 14:15:00,28.61,28.61,28.59,28.6,39800.0,18.2789,18.2789,18.2662,18.2726,39800.0
2009-12-14 14:20:00,28.6,28.64,28.59,28.63,47100.0,18.2726,18.2981,18.2662,18.2917,47100.0
2009-12-14 14:25:00,28.64,28.64,28.59,28.6,65500.0,18.2981,18.2981,18.2662,18.2726,65500.0
2009-12-14 14:30:00,28.59,28.61,28.58,28.6,65000.0,18.2662,18.2789,18.2598,18.2726,65000.0
2009-12-14 14:35:00,28.6,28.61,28.58,28.58,58100.0,18.2726,18.2789,18.2598,18.2598,58100.0
2009-12-14 14:40:00,28.59,28.59,28.51,28.51,98600.0,18.2662,18.2662,18.215,18.215,98600.0
2009-12-14 14:45:00,28.52,28.54,28.49,28.5,85200.0,18.2214,18.2342,18.2023,18.2087,85200.0
2009-12-14 14:50:00,28.5,28.53,28.5,28.52,57900.0,18.2087,18.2278,18.2087,18.2214,57900.0
2009-12-14 14:55:00,28.53,28.57,28.52,28.56,116000.0,18.2278,18.2534,18.2214,18.247,116000.0
2009-12-14 15:00:00,28.56,28.59,28.54,28.59,46500.0,18.247,18.2662,18.2342,18.2662,46500.0
2009-12-14 15:05:00,28.59,28.6,28.58,28.6,28400.0,18.2662,18.2726,18.2598,18.2726,28400.0
2009-12-14 15:10:00,28.6,28.64,28.59,28.64,70000.0,18.2726,18.2981,18.2662,18.2981,70000.0
2009-12-14 15:15:00,28.63,28.68,28.63,28.66,132800.0,18.2917,18.3237,18.2917,18.3109,132800.0
2009-12-14 15:20:00,28.67,28.67,28.66,28.66,19400.0,18.3173,18.3173,18.3109,18.3109,19400.0
2009-12-14 15:25:00,28.66,28.68,28.63,28.66,119900.0,18.3109,18.3237,18.2917,18.3109,119900.0
2009-12-14 15:30:00,28.67,28.68,28.64,28.67,89000.0,18.3173,18.3237,18.2981,18.3173,89000.0
2009-12-14 15:35:00,28.67,28.68,28.64,28.65,79300.0,18.3173,18.3237,18.2981,18.3045,79300.0
2009-12-14 15:40:00,28.65,28.65,28.62,28.64,113500.0,18.3045,18.3045,18.2853,18.2981,113500.0
2009-12-14 15:45:00,28.65,28.65,28.64,28.64,45400.0,18.3045,18.3045,18.2981,18.2981,45400.0
2009-12-14 15:50:00,28.65,28.66,28.64,28.65,154400.0,18.3045,18.3109,18.2981,18.3045,154400.0
2009-12-14 15:55:00,28.66,28.68,28.66,28.67,420300.0,18.3109,18.3237,18.3109,18.3173,420300.0
2009-12-15 09:30:00,28.49,28.6,28.41,28.5,129700.0,18.2023,18.2726,18.1512,18.2087,129700.0
2009-12-15 09:35:00,28.53,28.53,28.4,28.47,50500.0,18.2278,18.2278,18.1448,18.1895,50500.0
2009-12-15 09:40:00,28.44,28.46,28.42,28.45,36600.0,18.1703,18.1831,18.1575,18.1767,36600.0
2009-12-15 09:45:00,28.45,28.48,28.43,28.43,46200.0,18.1767,18.1959,18.1639,18.1639,46200.0
2009-12-15 09:50:00,28.43,28.46,28.4,28.45,53200.0,18.1639,18.1831,18.1448,18.1767,53200.0
2009-12-15 09:55:00,28.44,28.48,28.42,28.45,44300.0,18.1703,18.1959,18.1575,18.1767,44300.0
2009-12-15 10:00:00,28.44,28.49,28.44,28.47,56800.0,18.1703,18.2023,18.1703,18.1895,56800.0
2009-12-15 10:05:00,28.47,28.48,28.43,28.44,39800.0,18.1895,18.1959,18.1639,18.1703,39800.0
2009-12-15 10:10:00,28.44,28.48,28.43,28.47,42300.0,18.1703,18.1959,18.1639,18.1895,42300.0
2009-12-15 10:15:00,28.48,28.5,28.47,28.49,87200.0,18.1959,18.2087,18.1895,18.2023,87200.0
2009-12-15 10:20:00,28.48,28.5,28.47,28.49,37400.0,18.1959,18.2087,18.1895,18.2023,37400.0
2009-12-15 10:25:00,28.48,28.49,28.45,28.46,30400.0,18.1959,18.2023,18.1767,18.1831,30400.0
2009-12-15 10:30:00,28.47,28.48,28.46,28.48,29400.0,18.1895,18.1959,18.1831,18.1959,29400.0
2009-12-15 10:35:00,28.47,28.5,28.47,28.5,37500.0,18.1895,18.2087,18.1895,18.2087,37500.0
2009-12-15 10:40:00,28.5,28.5,28.49,28.5,32300.0,18.2087,18.2087,18.2023,18.2087,32300.0
2009-12-15 10:45:00,28.5,28.5,28.49,28.5,30500.0,18.2087,18.2087,18.2023,18.2087,30500.0
2009-12-15 10:50:00,28.49,28.5,28.49,28.49,36600.0,18.2023,18.2087,18.2023,18.2023,36600.0
2009-12-15 10:55:00,28.5,28.5,28.46,28.46,29700.0,18.2087,18.2087,18.1831,18.1831,29700.0
2009-12-15 11:00:00,28.46,28.5,28.46,28.49,41300.0,18.1831,18.2087,18.1831,18.2023,41300.0
2009-12-15 11:05:00,28.5,28.5,28.45,28.46,67000.0,18.2087,18.2087,18.1767,18.1831,67000.0
2009-12-15 11:10:00,28.45,28.46,28.44,28.44,43100.0,18.1767,18.1831,18.1703,18.1703,43100.0
2009-12-15 11:15:00,28.45,28.5,28.44,28.47,77900.0,18.1767,18.2087,18.1703,18.1895,77900.0
2009-12-15 11:20:00,28.47,28.48,28.46,28.47,36900.0,18.1895,18.1959,18.1831,18.1895,36900.0
2009-12-15 11:25:00,28.48,28.49,28.47,28.47,33000.0,18.1959,18.2023,18.1895,18.1895,33000.0
2009-12-15 11:30:00,28.47,28.48,28.43,28.43,58300.0,18.1895,18.1959,18.1639,18.1639,58300.0
2009-12-15 11:35:00,28.44,28.44,28.43,28.44,16100.0,18.1703,18.1703,18.1639,18.1703,16100.0
2009-12-15 11:40:00,28.44,28.44,28.42,28.44,29300.0,18.1703,18.1703,18.1575,18.1703,29300.0
2009-12-15 11:45:00,28.43,28.44,28.39,28.4,55100.0,18.1639,18.1703,18.1384,18.1448,55100.0
2009-12-15 11:50:00,28.4,28.4,28.39,28.4,9900.0,18.1448,18.1448,18.1384,18.1448,9900.0
2009-12-15 11:55:00,28.4,28.47,28.4,28.46,27200.0,18.1448,18.1895,18.1448,18.1831,27200.0
2009-12-15 12:00:00,28.46,28.46,28.45,28.46,4700.0,18.1831,18.1831,18.1767,18.1831,4700.0
2009-12-15 12:05:00,28.46,28.46,28.44,28.44,29900.0,18.1831,18.1831,18.1703,18.1703,29900.0
2009-12-15 12:10:00,28.44,28.45,28.43,28.43,27500.0,18.1703,18.1767,18.1639,18.1639,27500.0
2009-12-15 12:15:00,28.44,28.45,28.42,28.42,31900.0,18.1703,18.1767,18.1575,18.1575,31900.0
2009-12-15 12:20:00,28.42,28.44,28.41,28.41,30800.0,18.1575,18.1703,18.1512,18.1512,30800.0
2009-12-15 12:25:00,28.41,28.42,28.41,28.41,7100.0,18.1512,18.1575,18.1512,18.1512,7100.0
2009-12-15 12:30:00,28.42,28.42,28.41,28.41,9500.0,18.1575,18.1575,18.1512,18.1512,9500.0
2009-12-15 12:35:00,28.41,28.42,28.41,28.42,14000.0,18.1512,18.1575,18.1512,18.1575,14000.0
2009-12-15 12:40:00,28.42,28.42,28.41,28.42,6500.0,18.1575,18.1575,18.1512,18.1575,6500.0
2009-12-15 12:45:00,28.42,28.42,28.4,28.4,59500.0,18.1575,18.1575,18.1448,18.1448,59500.0
2009-12-15 12:50:00,28.4,28.41,28.4,28.41,13600.0,18.1448,18.1512,18.1448,18.1512,13600.0
2009-12-15 12:55:00,28.41,28.42,28.39,28.4,58700.0,18.1512,18.1575,18.1384,18.1448,58700.0
2009-12-15 13:00:00,28.39,28.4,28.36,28.4,36300.0,18.1384,18.1448,18.1192,18.1448,36300.0
2009-12-15 13:05:00,28.4,28.4,28.39,28.39,11800.0,18.1448,18.1448,18.1384,18.1384,11800.0
2009-12-15 13:10:00,28.39,28.4,28.36,28.36,61400.0,18.1384,18.1448,18.1192,18.1192,61400.0
2009-12-15 13:15:00,28.37,28.37,28.36,28.37,14400.0,18.1256,18.1256,18.1192,18.1256,14400.0
2009-12-15 13:20:00,28.36,28.37,28.36,28.36,23400.0,18.1192,18.1256,18.1192,18.1192,23400.0
2009-12-15 13:25:00,28.36,28.37,28.36,28.37,23900.0,18.1192,18.1256,18.1192,18.1256,23900.0
2009-12-15 13:30:00,28.37,28.37,28.33,28.35,77400.0,18.1256,18.1256,18.1,18.1128,77400.0
2009-12-15 13:35:00,28.35,28.35,28.3,28.31,81500.0,18.1128,18.1128,18.0809,18.0873,81500.0
2009-12-15 13:40:00,28.31,28.36,28.3,28.35,26600.0,18.0873,18.1192,18.0809,18.1128,26600.0
2009-12-15 13:45:00,28.36,28.39,28.35,28.39,39200.0,18.1192,18.1384,18.1128,18.1384,39200.0
2009-12-15 13:50:00,28.39,28.4,28.37,28.38,53300.0,18.1384,18.1448,18.1256,18.132,53300.0
2009-12-15 13:55:00,28.39,28.39,28.38,28.39,12900.0,18.1384,18.1384,18.132,18.1384,12900.0
2009-12-15 14:00:00,28.39,28.39,28.38,28.39,15700.0,18.1384,18.1384,18.132,18.1384,15700.0
2009-12-15 14:05:00,28.38,28.39,28.38,28.38,12500.0,18.132,18.1384,18.132,18.132,12500.0
2009-12-15 14:10:00,28.39,28.39,28.38,28.39,27200.0,18.1384,18.1384,18.132,18.1384,27200.0
2009-12-15 14:15:00,28.39,28.39,28.38,28.39,11300.0,18.1384,18.1384,18.132,18.1384,11300.0
2009-12-15 14:20:00,28.39,28.39,28.38,28.38,15900.0,18.1384,18.1384,18.132,18.132,15900.0
2009-12-15 14:25:00,28.38,28.39,28.38,28.39,10600.0,18.132,18.1384,18.132,18.1384,10600.0
2009-12-15 14:30:00,28.39,28.39,28.38,28.39,32200.0,18.1384,18.1384,18.132,18.1384,32200.0
2009-12-15 14:35:00,28.38,28.39,28.37,28.37,46400.0,18.132,18.1384,18.1256,18.1256,46400.0
2009-12-15 14:40:00,28.38,28.39,28.37,28.39,22200.0,18.132,18.1384,18.1256,18.1384,22200.0
2009-12-15 14:45:00,28.38,28.39,28.38,28.38,14100.0,18.132,18.1384,18.132,18.132,14100.0
2009-12-15 14:50:00,28.38,28.39,28.34,28.34,113800.0,18.132,18.1384,18.1064,18.1064,113800.0
2009-12-15 14:55:00,28.35,28.35,28.32,28.33,75900.0,18.1128,18.1128,18.0937,18.1,75900.0
2009-12-15 15:00:00,28.33,28.35,28.3,28.35,69900.0,18.1,18.1128,18.0809,18.1128,69900.0
2009-12-15 15:05:00,28.34,28.36,28.34,28.35,57100.0,18.1064,18.1192,18.1064,18.1128,57100.0
2009-12-15 15:10:00,28.35,28.35,28.3,28.31,212700.0,18.1128,18.1128,18.0809,18.0873,212700.0
2009-12-15 15:15:00,28.31,28.32,28.27,28.27,83300.0,18.0873,18.0937,18.0617,18.0617,83300.0
2009-12-15 15:20:00,28.28,28.28,28.2,28.21,162900.0,18.0681,18.0681,18.017,18.0234,162900.0
2009-12-15 15:25:00,28.22,28.26,28.21,28.26,71700.0,18.0298,18.0553,18.0234,18.0553,71700.0
2009-12-15 15:30:00,28.25,28.26,28.2,28.21,144200.0,18.0489,18.0553,18.017,18.0234,144200.0
2009-12-15 15:35:00,28.22,28.22,28.16,28.21,214600.0,18.0298,18.0298,17.9914,18.0234,214600.0
2009-12-15 15:40:00,28.21,28.21,28.15,28.15,135300.0,18.0234,18.0234,17.985,17.985,135300.0
2009-12-15 15:45:00,28.15,28.17,28.13,28.17,196300.0,17.985,17.9978,17.9723,17.9978,196300.0
2009-12-15 15:50:00,28.17,28.22,28.15,28.22,209300.0,17.9978,18.0298,17.985,18.0298,209300.0
2009-12-15 15:55:00,28.22,28.23,28.21,28.23,238500.0,18.0298,18.0362,18.0234,18.0362,238500.0
2009-12-16 09:30:00,28.33,28.49,28.33,28.42,127200.0,18.1,18.2023,18.1,18.1575,127200.0
2009-12-16 09:35:00,28.42,28.51,28.41,28.49,113900.0,18.1575,18.215,18.1512,18.2023,113900.0
2009-12-16 09:40:00,28.5,28.52,28.38,28.44,69300.0,18.2087,18.2214,18.132,18.1703,69300.0
2009-12-16 09:45:00,28.44,28.57,28.44,28.57,41400.0,18.1703,18.2534,18.1703,18.2534,41400.0
2009-12-16 09:50:00,28.56,28.57,28.47,28.49,49900.0,18.247,18.2534,18.1895,18.2023,49900.0
2009-12-16 09:55:00,28.5,28.5,28.41,28.42,31400.0,18.2087,18.2087,18.1512,18.1575,31400.0
2009-12-16 10:00:00,28.41,28.44,28.41,28.43,23300.0,18.1512,18.1703,18.1512,18.1639,23300.0
2009-12-16 10:05:00,28.43,28.48,28.43,28.48,47100.0,18.1639,18.1959,18.1639,18.1959,47100.0
2009-12-16 10:10:00,28.48,28.5,28.43,28.43,32300.0,18.1959,18.2087,18.1639,18.1639,32300.0
2009-12-16 10:15:00,28.42,28.45,28.42,28.45,22600.0,18.1575,18.1767,18.1575,18.1767,22600.0
2009-12-16 10:20:00,28.45,28.45,28.36,28.39,36100.0,18.1767,18.1767,18.1192,18.1384,36100.0
2009-12-16 10:25:00,28.39,28.4,28.36,28.38,33200.0,18.1384,18.1448,18.1192,18.132,33200.0
2009-12-16 10:30:00,28.38,28.45,28.38,28.44,28800.0,18.132,18.1767,18.132,18.1703,28800.0
2009-12-16 10:35:00,28.45,28.47,28.44,28.44,40400.0,18.1767,18.1895,18.1703,18.1703,40400.0
2009-12-16 10:40:00,28.45,28.45,28.4,28.41,26600.0,18.1767,18.1767,18.1448,18.1512,26600.0
2009-12-16 10:45:00,28.4,28.41,28.36,28.38,33300.0,18.1448,18.1512,18.1192,18.132,33300.0
2009-12-16 10:50:00,28.37,28.39,28.36,28.37,26400.0,18.1256,18.1384,18.1192,18.1256,26400.0
2009-12-16 10:55:00,28.37,28.38,28.36,28.37,19200.0,18.1256,18.132,18.1192,18.1256,19200.0
2009-12-16 11:00:00,28.36,28.4,28.36,28.4,16200.0,18.1192,18.1448,18.1192,18.1448,16200.0
2009-12-16 11:05:00,28.4,28.4,28.39,28.4,10800.0,18.1448,18.1448,18.1384,18.1448,10800.0
2009-12-16 11:10:00,28.4,28.41,28.39,28.4,15900.0,18.1448,18.1512,18.1384,18.1448,15900.0
2009-12-16 11:15:00,28.41,28.42,28.4,28.42,14800.0,18.1512,18.1575,18.1448,18.1575,14800.0
2009-12-16 11:20:00,28.42,28.42,28.37,28.37,34800.0,18.1575,18.1575,18.1256,18.1256,34800.0
2009-12-16 11:25:00,28.38,28.38,28.35,28.35,11100.0,18.132,18.132,18.1128,18.1128,11100.0
2009-12-16 11:30:00,28.36,28.36,28.35,28.35,7500.0,18.1192,18.1192,18.1128,18.1128,7500.0
2009-12-16 11:35:00,28.35,28.36,28.3,28.33,50900.0,18.1128,18.1192,18.0809,18.1,50900.0
2009-12-16 11:40:00,28.32,28.36,28.32,28.33,33600.0,18.0937,18.1192,18.0937,18.1,33600.0
2009-12-16 11:45:00,28.33,28.35,28.33,28.35,12500.0,18.1,18.1128,18.1,18.1128,12500.0
2009-12-16 11:50:00,28.35,28.35,28.32,28.32,21400.0,18.1128,18.1128,18.0937,18.0937,21400.0
2009-12-16 11:55:00,28.32,28.33,28.3,28.3,28000.0,18.0937,18.1,18.0809,18.0809,28000.0
2009-12-16 12:00:00,28.3,28.32,28.3,28.32,12400.0,18.0809,18.0937,18.0809,18.0937,12400.0
2009-12-16 12:05:00,28.31,28.32,28.31,28.32,5500.0,18.0873,18.0937,18.0873,18.0937,5500.0
2009-12-16 12:10:00,28.31,28.32,28.31,28.32,4300.0,18.0873,18.0937,18.0873,18.0937,4300.0
2009-12-16 12:15:00,28.31,28.34,28.31,28.33,21900.0,18.0873,18.1064,18.0873,18.1,21900.0
2009-12-16 12:20:00,28.34,28.34,28.33,28.34,18800.0,18.1064,18.1064,18.1,18.1064,18800.0
2009-12-16 12:25:00,28.34,28.34,28.33,28.34,26800.0,18.1064,18.1064,18.1,18.1064,26800.0
2009-12-16 12:30:00,28.34,28.35,28.31,28.32,51500.0,18.1064,18.1128,18.0873,18.0937,51500.0
2009-12-16 12:35:00,28.31,28.32,28.31,28.32,5500.0,18.0873,18.0937,18.0873,18.0937,5500.0
2009-12-16 12:40:00,28.31,28.33,28.3,28.3,29600.0,18.0873,18.1,18.0809,18.0809,29600.0
2009-12-16 12:45:00,28.3,28.31,28.3,28.31,9600.0,18.0809,18.0873,18.0809,18.0873,9600.0
2009-12-16 12:50:00,28.31,28.32,28.28,28.29,23700.0,18.0873,18.0937,18.0681,18.0745,23700.0
2009-12-16 12:55:00,28.28,28.29,28.28,28.28,3500.0,18.0681,18.0745,18.0681,18.0681,3500.0
2009-12-16 13:00:00,28.29,28.32,28.28,28.32,16300.0,18.0745,18.0937,18.0681,18.0937,16300.0
2009-12-16 13:05:00,28.32,28.32,28.31,28.32,6500.0,18.0937,18.0937,18.0873,18.0937,6500.0
2009-12-16 13:10:00,28.32,28.33,28.31,28.33,29100.0,18.0937,18.1,18.0873,18.1,29100.0
2009-12-16 13:15:00,28.32,28.33,28.32,28.32,4300.0,18.0937,18.1,18.0937,18.0937,4300.0
2009-12-16 13:20:00,28.33,28.35,28.32,28.35,22800.0,18.1,18.1128,18.0937,18.1128,22800.0
2009-12-16 13:25:00,28.35,28.35,28.33,28.33,21300.0,18.1128,18.1128,18.1,18.1,21300.0
2009-12-16 13:30:00,28.34,28.34,28.33,28.33,5500.0,18.1064,18.1064,18.1,18.1,5500.0
2009-12-16 13:35:00,28.33,28.34,28.33,28.33,6900.0,18.1,18.1064,18.1,18.1,6900.0
2009-12-16 13:40:00,28.34,28.35,28.33,28.35,15000.0,18.1064,18.1128,18.1,18.1128,15000.0
2009-12-16 13:45:00,28.35,28.36,28.34,28.35,12500.0,18.1128,18.1192,18.1064,18.1128,12500.0
2009-12-16 13:50:00,28.36,28.36,28.35,28.35,7100.0,18.1192,18.1192,18.1128,18.1128,7100.0
2009-12-16 13:55:00,28.35,28.36,28.31,28.31,25500.0,18.1128,18.1192,18.0873,18.0873,25500.0
2009-12-16 14:00:00,28.31,28.32,28.31,28.31,6600.0,18.0873,18.0937,18.0873,18.0873,6600.0
2009-12-16 14:05:00,28.31,28.34,28.31,28.33,28500.0,18.0873,18.1064,18.0873,18.1,28500.0
2009-12-16 14:10:00,28.34,28.36,28.33,28.35,8200.0,18.1064,18.1192,18.1,18.1128,8200.0
2009-12-16 14:15:00,28.36,28.39,28.35,28.37,57800.0,18.1192,18.1384,18.1128,18.1256,57800.0
2009-12-16 14:20:00,28.38,28.4,28.26,28.28,31200.0,18.132,18.1448,18.0553,18.0681,31200.0
2009-12-16 14:25:00,28.28,28.28,28.26,28.27,40700.0,18.0681,18.0681,18.0553,18.0617,40700.0
2009-12-16 14:30:00,28.28,28.28,28.23,28.24,22700.0,18.0681,18.0681,18.0362,18.0425,22700.0
2009-12-16 14:35:00,28.24,28.28,28.23,28.28,24700.0,18.0425,18.0681,18.0362,18.0681,24700.0
2009-12-16 14:40:00,28.28,28.28,28.25,28.26,45900.0,18.0681,18.0681,18.0489,18.0553,45900.0
2009-12-16 14:45:00,28.26,28.26,28.2,28.21,32900.0,18.0553,18.0553,18.017,18.0234,32900.0
2009-12-16 14:50:00,28.2,28.21,28.17,28.18,35700.0,18.017,18.0234,17.9978,18.0042,35700.0
2009-12-16 14:55:00,28.18,28.18,28.14,28.14,40800.0,18.0042,18.0042,17.9787,17.9787,40800.0
2009-12-16 15:00:00,28.13,28.15,28.11,28.13,59100.0,17.9723,17.985,17.9595,17.9723,59100.0
2009-12-16 15:05:00,28.12,28.14,28.09,28.13,61400.0,17.9659,17.9787,17.9467,17.9723,61400.0
2009-12-16 15:10:00,28.13,28.14,28.08,28.09,69200.0,17.9723,17.9787,17.9403,17.9467,69200.0
2009-12-16 15:15:00,28.09,28.12,28.08,28.12,50300.0,17.9467,17.9659,17.9403,17.9659,50300.0
2009-12-16 15:20:00,28.12,28.13,28.11,28.12,51700.0,17.9659,17.9723,17.9595,17.9659,51700.0
2009-12-16 15:25:00,28.12,28.12,28.02,28.03,109500.0,17.9659,17.9659,17.902,17.9084,109500.0
2009-12-16 15:30:00,28.02,28.03,28.0,28.03,127800.0,17.902,17.9084,17.8892,17.9084,127800.0
2009-12-16 15:35:00,28.03,28.06,28.0,28.01,172800.0,17.9084,17.9275,17.8892,17.8956,172800.0
2009-12-16 15:40:00,28.01,28.02,27.97,27.99,203100.0,17.8956,17.902,17.87,17.8828,203100.0
2009-12-16 15:45:00,28.0,28.01,27.99,27.99,99700.0,17.8892,17.8956,17.8828,17.8828,99700.0
2009-12-16 15:50:00,28.0,28.0,27.98,27.99,150500.0,17.8892,17.8892,17.8764,17.8828,150500.0
2009-12-16 15:55:00,27.99,27.99,27.95,27.98,563800.0,17.8828,17.8828,17.8573,17.8764,563800.0
2009-12-17 09:30:00,27.86,27.89,27.69,27.81,66000.0,17.7998,17.8189,17.6912,17.7678,66000.0
2009-12-17 09:35:00,27.81,27.85,27.8,27.85,38000.0,17.7678,17.7934,17.7614,17.7934,38000.0
2009-12-17 09:40:00,27.85,27.88,27.8,27.8,49600.0,17.7934,17.8125,17.7614,17.7614,49600.0
2009-12-17 09:45:00,27.8,27.85,27.8,27.84,77800.0,17.7614,17.7934,17.7614,17.787,77800.0
2009-12-17 09:50:00,27.84,27.86,27.8,27.8,66000.0,17.787,17.7998,17.7614,17.7614,66000.0
2009-12-17 09:55:00,27.8,27.81,27.68,27.68,84600.0,17.7614,17.7678,17.6848,17.6848,84600.0
2009-12-17 10:00:00,27.68,27.73,27.68,27.71,71000.0,17.6848,17.7167,17.6848,17.7039,71000.0
2009-12-17 10:05:00,27.71,27.73,27.65,27.73,55700.0,17.7039,17.7167,17.6656,17.7167,55700.0
2009-12-17 10:10:00,27.73,27.77,27.73,27.76,33600.0,17.7167,17.7423,17.7167,17.7359,33600.0
2009-12-17 10:15:00,27.76,27.82,27.74,27.82,19300.0,17.7359,17.7742,17.7231,17.7742,19300.0
2009-12-17 10:20:00,27.82,27.84,27.81,27.83,26900.0,17.7742,17.787,17.7678,17.7806,26900.0
2009-12-17 10:25:00,27.83,27.84,27.79,27.82,18400.0,17.7806,17.787,17.755,17.7742,18400.0
2009-12-17 10:30:00,27.82,27.82,27.71,27.74,33400.0,17.7742,17.7742,17.7039,17.7231,33400.0
2009-12-17 10:35:00,27.74,27.76,27.7,27.76,24000.0,17.7231,17.7359,17.6975,17.7359,24000.0
2009-12-17 10:40:00,27.76,27.76,27.71,27.71,15900.0,17.7359,17.7359,17.7039,17.7039,15900.0
2009-12-17 10:45:00,27.72,27.74,27.68,27.73,27600.0,17.7103,17.7231,17.6848,17.7167,27600.0
2009-12-17 10:50:00,27.72,27.74,27.72,27.74,7800.0,17.7103,17.7231,17.7103,17.7231,7800.0
2009-12-17 10:55:00,27.74,27.8,27.74,27.77,26400.0,17.7231,17.7614,17.7231,17.7423,26400.0
2009-12-17 11:00:00,27.77,27.8,27.77,27.77,16000.0,17.7423,17.7614,17.7423,17.7423,16000.0
2009-12-17 11:05:00,27.77,27.79,27.75,27.76,28500.0,17.7423,17.755,17.7295,17.7359,28500.0
2009-12-17 11:10:00,27.76,27.81,27.76,27.81,18800.0,17.7359,17.7678,17.7359,17.7678,18800.0
2009-12-17 11:15:00,27.81,27.87,27.81,27.87,24800.0,17.7678,17.8062,17.7678,17.8062,24800.0
2009-12-17 11:20:00,27.87,27.87,27.84,27.86,29600.0,17.8062,17.8062,17.787,17.7998,29600.0
2009-12-17 11:25:00,27.85,27.87,27.82,27.82,20500.0,17.7934,17.8062,17.7742,17.7742,20500.0
2009-12-17 11:30:00,27.81,27.82,27.8,27.82,27900.0,17.7678,17.7742,17.7614,17.7742,27900.0
2009-12-17 11:35:00,27.82,27.82,27.75,27.81,27300.0,17.7742,17.7742,17.7295,17.7678,27300.0
2009-12-17 11:40:00,27.81,27.83,27.79,27.82,37700.0,17.7678,17.7806,17.755,17.7742,37700.0
2009-12-17 11:45:00,27.81,27.82,27.78,27.78,26700.0,17.7678,17.7742,17.7487,17.7487,26700.0
2009-12-17 11:50:00,27.78,27.79,27.73,27.74,21000.0,17.7487,17.755,17.7167,17.7231,21000.0
2009-12-17 11:55:00,27.73,27.74,27.69,27.69,34200.0,17.7167,17.7231,17.6912,17.6912,34200.0
2009-12-17 12:00:00,27.69,27.7,27.67,27.67,22200.0,17.6912,17.6975,17.6784,17.6784,22200.0
2009-12-17 12:05:00,27.67,27.67,27.65,27.67,26500.0,17.6784,17.6784,17.6656,17.6784,26500.0
2009-12-17 12:10:00,27.67,27.68,27.66,27.66,22200.0,17.6784,17.6848,17.672,17.672,22200.0
2009-12-17 12:15:00,27.66,27.7,27.65,27.66,27300.0,17.672,17.6975,17.6656,17.672,27300.0
2009-12-17 12:20:00,27.66,27.67,27.66,27.66,11100.0,17.672,17.6784,17.672,17.672,11100.0
2009-12-17 12:25:00,27.66,27.72,27.66,27.71,42700.0,17.672,17.7103,17.672,17.7039,42700.0
2009-12-17 12:30:00,27.71,27.72,27.66,27.67,16900.0,17.7039,17.7103,17.672,17.6784,16900.0
2009-12-17 12:35:00,27.67,27.67,27.65,27.65,14900.0,17.6784,17.6784,17.6656,17.6656,14900.0
2009-12-17 12:40:00,27.65,27.66,27.6,27.63,56000.0,17.6656,17.672,17.6337,17.6528,56000.0
2009-12-17 12:45:00,27.62,27.63,27.61,27.61,36400.0,17.6464,17.6528,17.64,17.64,36400.0
2009-12-17 12:50:00,27.61,27.62,27.6,27.6,21200.0,17.64,17.6464,17.6337,17.6337,21200.0
2009-12-17 12:55:00,27.61,27.61,27.59,27.6,17400.0,17.64,17.64,17.6273,17.6337,17400.0
2009-12-17 13:00:00,27.6,27.63,27.6,27.6,22600.0,17.6337,17.6528,17.6337,17.6337,22600.0
2009-12-17 13:05:00,27.6,27.61,27.6,27.6,4200.0,17.6337,17.64,17.6337,17.6337,4200.0
2009-12-17 13:10:00,27.6,27.62,27.6,27.62,14600.0,17.6337,17.6464,17.6337,17.6464,14600.0
2009-12-17 13:15:00,27.61,27.62,27.61,27.62,8400.0,17.64,17.6464,17.64,17.6464,8400.0
2009-12-17 13:20:00,27.62,27.62,27.61,27.62,10500.0,17.6464,17.6464,17.64,17.6464,10500.0
2009-12-17 13:25:00,27.62,27.63,27.61,27.63,15800.0,17.6464,17.6528,17.64,17.6528,15800.0
2009-12-17 13:30:00,27.62,27.63,27.62,27.63,18900.0,17.6464,17.6528,17.6464,17.6528,18900.0
2009-12-17 13:35:00,27.63,27.63,27.62,27.62,7800.0,17.6528,17.6528,17.6464,17.6464,7800.0
2009-12-17 13:40:00,27.62,27.63,27.62,27.63,11000.0,17.6464,17.6528,17.6464,17.6528,11000.0
2009-12-17 13:45:00,27.63,27.63,27.61,27.61,18400.0,17.6528,17.6528,17.64,17.64,18400.0
2009-12-17 13:50:00,27.61,27.63,27.61,27.61,50800.0,17.64,17.6528,17.64,17.64,50800.0
2009-12-17 13:55:00,27.61,27.63,27.61,27.61,27100.0,17.64,17.6528,17.64,17.64,27100.0
2009-12-17 14:00:00,27.61,27.62,27.61,27.62,52100.0,17.64,17.6464,17.64,17.6464,52100.0
2009-12-17 14:05:00,27.62,27.62,27.61,27.62,7200.0,17.6464,17.6464,17.64,17.6464,7200.0
2009-12-17 14:10:00,27.62,27.63,27.61,27.62,32100.0,17.6464,17.6528,17.64,17.6464,32100.0
2009-12-17 14:15:00,27.62,27.62,27.61,27.61,17300.0,17.6464,17.6464,17.64,17.64,17300.0
2009-12-17 14:20:00,27.61,27.65,27.61,27.63,25100.0,17.64,17.6656,17.64,17.6528,25100.0
2009-12-17 14:25:00,27.63,27.66,27.63,27.65,23800.0,17.6528,17.672,17.6528,17.6656,23800.0
2009-12-17 14:30:00,27.65,27.66,27.65,27.65,14700.0,17.6656,17.672,17.6656,17.6656,14700.0
2009-12-17 14:35:00,27.65,27.68,27.62,27.68,50600.0,17.6656,17.6848,17.6464,17.6848,50600.0
2009-12-17 14:40:00,27.67,27.68,27.65,27.66,24000.0,17.6784,17.6848,17.6656,17.672,24000.0
2009-12-17 14:45:00,27.66,27.66,27.62,27.65,26300.0,17.672,17.672,17.6464,17.6656,26300.0
2009-12-17 14:50:00,27.65,27.65,27.64,27.64,16800.0,17.6656,17.6656,17.6592,17.6592,16800.0
2009-12-17 14:55:00,27.64,27.65,27.64,27.65,28000.0,17.6592,17.6656,17.6592,17.6656,28000.0
2009-12-17 15:00:00,27.64,27.65,27.64,27.65,20300.0,17.6592,17.6656,17.6592,17.6656,20300.0
2009-12-17 15:05:00,27.65,27.65,27.64,27.65,19000.0,17.6656,17.6656,17.6592,17.6656,19000.0
2009-12-17 15:10:00,27.65,27.67,27.64,27.64,44200.0,17.6656,17.6784,17.6592,17.6592,44200.0
2009-12-17 15:15:00,27.65,27.65,27.64,27.65,35800.0,17.6656,17.6656,17.6592,17.6656,35800.0
2009-12-17 15:20:00,27.65,27.65,27.64,27.65,24300.0,17.6656,17.6656,17.6592,17.6656,24300.0
2009-12-17 15:25:00,27.64,27.65,27.64,27.64,26400.0,17.6592,17.6656,17.6592,17.6592,26400.0
2009-12-17 15:30:00,27.64,27.66,27.64,27.66,67800.0,17.6592,17.672,17.6592,17.672,67800.0
2009-12-17 15:35:00,27.66,27.67,27.65,27.67,36600.0,17.672,17.6784,17.6656,17.6784,36600.0
2009-12-17 15:40:00,27.66,27.67,27.65,27.65,78200.0,17.672,17.6784,17.6656,17.6656,78200.0
2009-12-17 15:45:00,27.65,27.66,27.62,27.65,75700.0,17.6656,17.672,17.6464,17.6656,75700.0
2009-12-17 15:50:00,27.65,27.65,27.6,27.6,158600.0,17.6656,17.6656,17.6337,17.6337,158600.0
2009-12-17 15:55:00,27.6,27.61,27.58,27.59,228500.0,17.6337,17.64,17.6209,17.6273,228500.0
2009-12-18 09:30:00,27.65,27.8,27.59,27.67,928700.0,17.6656,17.7614,17.6273,17.6784,928700.0
2009-12-18 09:35:00,27.67,27.67,27.5,27.5,35600.0,17.6784,17.6784,17.5698,17.5698,35600.0
2009-12-18 09:40:00,27.5,27.52,27.46,27.49,86500.0,17.5698,17.5825,17.5442,17.5634,86500.0
2009-12-18 09:45:00,27.5,27.56,27.37,27.37,68300.0,17.5698,17.6081,17.4867,17.4867,68300.0
2009-12-18 09:50:00,27.37,27.38,27.26,27.27,103100.0,17.4867,17.4931,17.4164,17.4228,103100.0
2009-12-18 09:55:00,27.27,27.28,27.15,27.15,161200.0,17.4228,17.4292,17.3461,17.3461,161200.0
2009-12-18 10:00:00,27.14,27.2,27.11,27.13,177400.0,17.3398,17.3781,17.3206,17.3334,177400.0
2009-12-18 10:05:00,27.13,27.14,27.11,27.11,91800.0,17.3334,17.3398,17.3206,17.3206,91800.0
2009-12-18 10:10:00,27.11,27.16,27.11,27.13,246900.0,17.3206,17.3525,17.3206,17.3334,246900.0
2009-12-18 10:15:00,27.13,27.14,27.06,27.06,192400.0,17.3334,17.3398,17.2886,17.2886,192400.0
2009-12-18 10:20:00,27.06,27.11,27.03,27.09,139100.0,17.2886,17.3206,17.2695,17.3078,139100.0
2009-12-18 10:25:00,27.08,27.11,27.06,27.09,52000.0,17.3014,17.3206,17.2886,17.3078,52000.0
2009-12-18 10:30:00,27.08,27.11,27.08,27.1,83400.0,17.3014,17.3206,17.3014,17.3142,83400.0
2009-12-18 10:35:00,27.1,27.1,27.09,27.09,41900.0,17.3142,17.3142,17.3078,17.3078,41900.0
2009-12-18 10:40:00,27.1,27.1,27.09,27.1,67600.0,17.3142,17.3142,17.3078,17.3142,67600.0
2009-12-18 10:45:00,27.1,27.1,27.02,27.02,122500.0,17.3142,17.3142,17.2631,17.2631,122500.0
2009-12-18 10:50:00,27.02,27.04,27.0,27.01,103300.0,17.2631,17.2759,17.2503,17.2567,103300.0
2009-12-18 10:55:00,27.01,27.06,26.99,27.02,226500.0,17.2567,17.2886,17.2439,17.2631,226500.0
2009-12-18 11:00:00,27.02,27.09,27.02,27.08,61900.0,17.2631,17.3078,17.2631,17.3014,61900.0
2009-12-18 11:05:00,27.09,27.13,27.07,27.08,55900.0,17.3078,17.3334,17.295,17.3014,55900.0
2009-12-18 11:10:00,27.08,27.13,27.08,27.13,51300.0,17.3014,17.3334,17.3014,17.3334,51300.0
2009-12-18 11:15:00,27.12,27.13,27.03,27.06,97300.0,17.327,17.3334,17.2695,17.2886,97300.0
2009-12-18 11:20:00,27.05,27.08,27.05,27.06,35900.0,17.2823,17.3014,17.2823,17.2886,35900.0
2009-12-18 11:25:00,27.07,27.08,27.05,27.06,27500.0,17.295,17.3014,17.2823,17.2886,27500.0
2009-12-18 11:30:00,27.06,27.06,27.05,27.05,16000.0,17.2886,17.2886,17.2823,17.2823,16000.0
2009-12-18 11:35:00,27.06,27.07,27.03,27.06,39400.0,17.2886,17.295,17.2695,17.2886,39400.0
2009-12-18 11:40:00,27.07,27.08,27.05,27.06,44400.0,17.295,17.3014,17.2823,17.2886,44400.0
2009-12-18 11:45:00,27.06,27.07,27.04,27.06,43200.0,17.2886,17.295,17.2759,17.2886,43200.0
2009-12-18 11:50:00,27.05,27.06,27.01,27.03,96900.0,17.2823,17.2886,17.2567,17.2695,96900.0
2009-12-18 11:55:00,27.03,27.03,27.0,27.01,54800.0,17.2695,17.2695,17.2503,17.2567,54800.0
2009-12-18 12:00:00,27.01,27.13,27.0,27.0,144100.0,17.2567,17.3334,17.2503,17.2503,144100.0
2009-12-18 12:05:00,27.0,27.01,26.98,26.98,92600.0,17.2503,17.2567,17.2375,17.2375,92600.0
2009-12-18 12:10:00,26.98,26.99,26.98,26.99,29100.0,17.2375,17.2439,17.2375,17.2439,29100.0
2009-12-18 12:15:00,26.99,27.0,26.98,26.99,59700.0,17.2439,17.2503,17.2375,17.2439,59700.0
2009-12-18 12:20:00,26.99,27.0,26.98,27.0,39100.0,17.2439,17.2503,17.2375,17.2503,39100.0
2009-12-18 12:25:00,27.0,27.01,26.99,27.0,48800.0,17.2503,17.2567,17.2439,17.2503,48800.0
2009-12-18 12:30:00,26.99,27.01,26.99,27.0,68000.0,17.2439,17.2567,17.2439,17.2503,68000.0
2009-12-18 12:35:00,27.0,27.01,26.99,27.01,77500.0,17.2503,17.2567,17.2439,17.2567,77500.0
2009-12-18 12:40:00,27.01,27.01,26.99,27.01,44700.0,17.2567,17.2567,17.2439,17.2567,44700.0
2009-12-18 12:45:00,27.01,27.01,26.99,27.0,39900.0,17.2567,17.2567,17.2439,17.2503,39900.0
2009-12-18 12:50:00,27.0,27.01,26.99,27.0,98100.0,17.2503,17.2567,17.2439,17.2503,98100.0
2009-12-18 12:55:00,27.0,27.01,27.0,27.0,15400.0,17.2503,17.2567,17.2503,17.2503,15400.0
2009-12-18 13:00:00,27.01,27.01,27.0,27.01,22200.0,17.2567,17.2567,17.2503,17.2567,22200.0
2009-12-18 13:05:00,27.0,27.02,27.0,27.02,54400.0,17.2503,17.2631,17.2503,17.2631,54400.0
2009-12-18 13:10:00,27.02,27.04,27.01,27.04,69400.0,17.2631,17.2759,17.2567,17.2759,69400.0
2009-12-18 13:15:00,27.03,27.04,27.01,27.03,32700.0,17.2695,17.2759,17.2567,17.2695,32700.0
2009-12-18 13:20:00,27.02,27.03,27.01,27.02,33000.0,17.2631,17.2695,17.2567,17.2631,33000.0
2009-12-18 13:25:00,27.02,27.07,27.02,27.07,35200.0,17.2631,17.295,17.2631,17.295,35200.0
2009-12-18 13:30:00,27.07,27.07,27.06,27.07,16100.0,17.295,17.295,17.2886,17.295,16100.0
2009-12-18 13:35:00,27.06,27.07,27.04,27.06,28200.0,17.2886,17.295,17.2759,17.2886,28200.0
2009-12-18 13:40:00,27.05,27.06,27.05,27.06,27400.0,17.2823,17.2886,17.2823,17.2886,27400.0
2009-12-18 13:45:00,27.07,27.07,27.06,27.07,10100.0,17.295,17.295,17.2886,17.295,10100.0
2009-12-18 13:50:00,27.07,27.07,27.06,27.06,9000.0,17.295,17.295,17.2886,17.2886,9000.0
2009-12-18 13:55:00,27.06,27.07,27.06,27.07,15900.0,17.2886,17.295,17.2886,17.295,15900.0
2009-12-18 14:00:00,27.07,27.07,27.06,27.06,17100.0,17.295,17.295,17.2886,17.2886,17100.0
2009-12-18 14:05:00,27.06,27.08,27.06,27.08,51600.0,17.2886,17.3014,17.2886,17.3014,51600.0
2009-12-18 14:10:00,27.07,27.09,27.05,27.08,81400.0,17.295,17.3078,17.2823,17.3014,81400.0
2009-12-18 14:15:00,27.07,27.09,27.07,27.09,25300.0,17.295,17.3078,17.295,17.3078,25300.0
2009-12-18 14:20:00,27.08,27.12,27.08,27.11,32100.0,17.3014,17.327,17.3014,17.3206,32100.0
2009-12-18 14:25:00,27.11,27.17,27.1,27.17,96600.0,17.3206,17.3589,17.3142,17.3589,96600.0
2009-12-18 14:30:00,27.16,27.23,27.16,27.22,162100.0,17.3525,17.3973,17.3525,17.3909,162100.0
2009-12-18 14:35:00,27.23,27.25,27.22,27.24,36700.0,17.3973,17.41,17.3909,17.4036,36700.0
2009-12-18 14:40:00,27.24,27.27,27.24,27.27,44600.0,17.4036,17.4228,17.4036,17.4228,44600.0
2009-12-18 14:45:00,27.26,27.27,27.24,27.24,61600.0,17.4164,17.4228,17.4036,17.4036,61600.0
2009-12-18 14:50:00,27.24,27.25,27.24,27.25,25300.0,17.4036,17.41,17.4036,17.41,25300.0
2009-12-18 14:55:00,27.25,27.26,27.24,27.25,42200.0,17.41,17.4164,17.4036,17.41,42200.0
2009-12-18 15:00:00,27.26,27.27,27.25,27.26,32700.0,17.4164,17.4228,17.41,17.4164,32700.0
2009-12-18 15:05:00,27.26,27.3,27.26,27.3,92100.0,17.4164,17.442,17.4164,17.442,92100.0
2009-12-18 15:10:00,27.29,27.31,27.29,27.3,50000.0,17.4356,17.4484,17.4356,17.442,50000.0
2009-12-18 15:15:00,27.3,27.32,27.29,27.3,64000.0,17.442,17.4548,17.4356,17.442,64000.0
2009-12-18 15:20:00,27.3,27.31,27.28,27.28,108800.0,17.442,17.4484,17.4292,17.4292,108800.0
2009-12-18 15:25:00,27.28,27.32,27.26,27.31,163900.0,17.4292,17.4548,17.4164,17.4484,163900.0
2009-12-18 15:30:00,27.3,27.33,27.3,27.32,144100.0,17.442,17.4611,17.442,17.4548,144100.0
2009-12-18 15:35:00,27.32,27.34,27.3,27.31,134000.0,17.4548,17.4675,17.442,17.4484,134000.0
2009-12-18 15:40:00,27.32,27.33,27.31,27.31,96200.0,17.4548,17.4611,17.4484,17.4484,96200.0
2009-12-18 15:45:00,27.31,27.39,27.31,27.36,259000.0,17.4484,17.4995,17.4484,17.4803,259000.0
2009-12-18 15:50:00,27.36,27.4,27.35,27.39,143300.0,17.4803,17.5059,17.4739,17.4995,143300.0
2009-12-18 15:55:00,27.39,27.39,27.38,27.39,199000.0,17.4995,17.4995,17.4931,17.4995,199000.0
2009-12-21 09:30:00,27.65,27.68,27.51,27.53,119700.0,17.6656,17.6848,17.5761,17.5889,119700.0
2009-12-21 09:35:00,27.55,27.7,27.55,27.66,70000.0,17.6017,17.6975,17.6017,17.672,70000.0
2009-12-21 09:40:00,27.65,27.65,27.6,27.64,19000.0,17.6656,17.6656,17.6337,17.6592,19000.0
2009-12-21 09:45:00,27.64,27.67,27.64,27.66,28900.0,17.6592,17.6784,17.6592,17.672,28900.0
2009-12-21 09:50:00,27.66,27.66,27.65,27.66,25000.0,17.672,17.672,17.6656,17.672,25000.0
2009-12-21 09:55:00,27.66,27.72,27.65,27.72,54400.0,17.672,17.7103,17.6656,17.7103,54400.0
2009-12-21 10:00:00,27.72,27.84,27.72,27.83,76500.0,17.7103,17.787,17.7103,17.7806,76500.0
2009-12-21 10:05:00,27.84,27.89,27.83,27.88,40600.0,17.787,17.8189,17.7806,17.8125,40600.0
2009-12-21 10:10:00,27.88,27.9,27.87,27.89,13800.0,17.8125,17.8253,17.8062,17.8189,13800.0
2009-12-21 10:15:00,27.9,27.94,27.88,27.94,46400.0,17.8253,17.8509,17.8125,17.8509,46400.0
2009-12-21 10:20:00,27.93,27.98,27.93,27.98,61300.0,17.8445,17.8764,17.8445,17.8764,61300.0
2009-12-21 10:25:00,27.98,27.99,27.97,27.99,53100.0,17.8764,17.8828,17.87,17.8828,53100.0
2009-12-21 10:30:00,27.99,27.99,27.98,27.98,18100.0,17.8828,17.8828,17.8764,17.8764,18100.0
2009-12-21 10:35:00,27.99,28.02,27.97,27.98,98900.0,17.8828,17.902,17.87,17.8764,98900.0
2009-12-21 10:40:00,27.97,27.99,27.94,27.94,62200.0,17.87,17.8828,17.8509,17.8509,62200.0
2009-12-21 10:45:00,27.94,27.94,27.91,27.93,67300.0,17.8509,17.8509,17.8317,17.8445,67300.0
2009-12-21 10:50:00,27.93,27.93,27.91,27.91,16700.0,17.8445,17.8445,17.8317,17.8317,16700.0
2009-12-21 10:55:00,27.91,27.92,27.91,27.92,6400.0,17.8317,17.8381,17.8317,17.8381,6400.0
2009-12-21 11:00:00,27.91,27.92,27.87,27.89,58200.0,17.8317,17.8381,17.8062,17.8189,58200.0
2009-12-21 11:05:00,27.89,27.92,27.89,27.89,36700.0,17.8189,17.8381,17.8189,17.8189,36700.0
2009-12-21 11:10:00,27.88,27.88,27.86,27.87,19700.0,17.8125,17.8125,17.7998,17.8062,19700.0
2009-12-21 11:15:00,27.87,27.88,27.87,27.87,13900.0,17.8062,17.8125,17.8062,17.8062,13900.0
2009-12-21 11:20:00,27.88,27.88,27.87,27.87,15100.0,17.8125,17.8125,17.8062,17.8062,15100.0
2009-12-21 11:25:00,27.87,27.9,27.86,27.86,66000.0,17.8062,17.8253,17.7998,17.7998,66000.0
2009-12-21 11:30:00,27.86,27.88,27.85,27.87,25000.0,17.7998,17.8125,17.7934,17.8062,25000.0
2009-12-21 11:35:00,27.88,27.88,27.87,27.87,15700.0,17.8125,17.8125,17.8062,17.8062,15700.0
2009-12-21 11:40:00,27.87,27.88,27.87,27.88,17200.0,17.8062,17.8125,17.8062,17.8125,17200.0
2009-12-21 11:45:00,27.87,27.88,27.87,27.88,11100.0,17.8062,17.8125,17.8062,17.8125,11100.0
2009-12-21 11:50:00,27.88,27.95,27.88,27.94,70700.0,17.8125,17.8573,17.8125,17.8509,70700.0
2009-12-21 11:55:00,27.93,27.96,27.93,27.95,23700.0,17.8445,17.8637,17.8445,17.8573,23700.0
2009-12-21 12:00:00,27.96,27.96,27.95,27.96,10300.0,17.8637,17.8637,17.8573,17.8637,10300.0
2009-12-21 12:05:00,27.96,28.0,27.96,27.98,35500.0,17.8637,17.8892,17.8637,17.8764,35500.0
2009-12-21 12:10:00,27.99,28.0,27.98,28.0,15500.0,17.8828,17.8892,17.8764,17.8892,15500.0
2009-12-21 12:15:00,27.99,28.02,27.99,28.02,22300.0,17.8828,17.902,17.8828,17.902,22300.0
2009-12-21 12:20:00,28.01,28.02,27.95,27.95,51400.0,17.8956,17.902,17.8573,17.8573,51400.0
2009-12-21 12:25:00,27.95,27.97,27.95,27.95,29600.0,17.8573,17.87,17.8573,17.8573,29600.0
2009-12-21 12:30:00,27.95,27.96,27.93,27.93,23200.0,17.8573,17.8637,17.8445,17.8445,23200.0
2009-12-21 12:35:00,27.93,27.95,27.92,27.94,71800.0,17.8445,17.8573,17.8381,17.8509,71800.0
2009-12-21 12:40:00,27.94,27.97,27.94,27.95,27100.0,17.8509,17.87,17.8509,17.8573,27100.0
2009-12-21 12:45:00,27.95,27.96,27.93,27.94,37100.0,17.8573,17.8637,17.8445,17.8509,37100.0
2009-12-21 12:50:00,27.93,27.94,27.89,27.89,46500.0,17.8445,17.8509,17.8189,17.8189,46500.0
2009-12-21 12:55:00,27.89,27.9,27.88,27.88,16800.0,17.8189,17.8253,17.8125,17.8125,16800.0
2009-12-21 13:00:00,27.89,27.89,27.88,27.88,9200.0,17.8189,17.8189,17.8125,17.8125,9200.0
2009-12-21 13:05:00,27.88,27.9,27.88,27.89,18800.0,17.8125,17.8253,17.8125,17.8189,18800.0
2009-12-21 13:10:00,27.9,27.9,27.87,27.88,34500.0,17.8253,17.8253,17.8062,17.8125,34500.0
2009-12-21 13:15:00,27.88,27.9,27.86,27.89,76100.0,17.8125,17.8253,17.7998,17.8189,76100.0
2009-12-21 13:20:00,27.89,27.9,27.88,27.9,31500.0,17.8189,17.8253,17.8125,17.8253,31500.0
2009-12-21 13:25:00,27.89,27.9,27.89,27.89,15200.0,17.8189,17.8253,17.8189,17.8189,15200.0
2009-12-21 13:30:00,27.9,27.92,27.89,27.91,13500.0,17.8253,17.8381,17.8189,17.8317,13500.0
2009-12-21 13:35:00,27.92,27.92,27.91,27.91,5800.0,17.8381,17.8381,17.8317,17.8317,5800.0
2009-12-21 13:40:00,27.92,27.92,27.9,27.91,19300.0,17.8381,17.8381,17.8253,17.8317,19300.0
2009-12-21 13:45:00,27.9,27.91,27.89,27.89,13300.0,17.8253,17.8317,17.8189,17.8189,13300.0
2009-12-21 13:50:00,27.9,27.9,27.89,27.89,27200.0,17.8253,17.8253,17.8189,17.8189,27200.0
2009-12-21 13:55:00,27.9,27.9,27.89,27.9,13200.0,17.8253,17.8253,17.8189,17.8253,13200.0
2009-12-21 14:00:00,27.9,27.9,27.89,27.89,19200.0,17.8253,17.8253,17.8189,17.8189,19200.0
2009-12-21 14:05:00,27.89,27.9,27.89,27.9,18200.0,17.8189,17.8253,17.8189,17.8253,18200.0
2009-12-21 14:10:00,27.9,27.9,27.89,27.89,15300.0,17.8253,17.8253,17.8189,17.8189,15300.0
2009-12-21 14:15:00,27.9,27.9,27.89,27.9,15300.0,17.8253,17.8253,17.8189,17.8253,15300.0
2009-12-21 14:20:00,27.9,27.9,27.89,27.89,18700.0,17.8253,17.8253,17.8189,17.8189,18700.0
2009-12-21 14:25:00,27.9,27.91,27.87,27.89,72400.0,17.8253,17.8317,17.8062,17.8189,72400.0
2009-12-21 14:30:00,27.89,27.9,27.88,27.89,17200.0,17.8189,17.8253,17.8125,17.8189,17200.0
2009-12-21 14:35:00,27.89,27.9,27.87,27.87,27500.0,17.8189,17.8253,17.8062,17.8062,27500.0
2009-12-21 14:40:00,27.88,27.91,27.87,27.9,68800.0,17.8125,17.8317,17.8062,17.8253,68800.0
2009-12-21 14:45:00,27.89,27.9,27.89,27.9,13400.0,17.8189,17.8253,17.8189,17.8253,13400.0
2009-12-21 14:50:00,27.9,27.9,27.89,27.89,32500.0,17.8253,17.8253,17.8189,17.8189,32500.0
2009-12-21 14:55:00,27.89,27.9,27.89,27.9,16000.0,17.8189,17.8253,17.8189,17.8253,16000.0
2009-12-21 15:00:00,27.89,27.9,27.89,27.89,36700.0,17.8189,17.8253,17.8189,17.8189,36700.0
2009-12-21 15:05:00,27.89,27.9,27.87,27.89,59000.0,17.8189,17.8253,17.8062,17.8189,59000.0
2009-12-21 15:10:00,27.89,27.89,27.85,27.85,27800.0,17.8189,17.8189,17.7934,17.7934,27800.0
2009-12-21 15:15:00,27.86,27.86,27.83,27.84,84500.0,17.7998,17.7998,17.7806,17.787,84500.0
2009-12-21 15:20:00,27.85,27.85,27.84,27.85,121100.0,17.7934,17.7934,17.787,17.7934,121100.0
2009-12-21 15:25:00,27.84,27.85,27.84,27.84,28200.0,17.787,17.7934,17.787,17.787,28200.0
2009-12-21 15:30:00,27.85,27.85,27.82,27.83,71000.0,17.7934,17.7934,17.7742,17.7806,71000.0
2009-12-21 15:35:00,27.84,27.84,27.83,27.84,76800.0,17.787,17.787,17.7806,17.787,76800.0
2009-12-21 15:40:00,27.84,27.85,27.82,27.83,129300.0,17.787,17.7934,17.7742,17.7806,129300.0
2009-12-21 15:45:00,27.82,27.84,27.82,27.84,99300.0,17.7742,17.787,17.7742,17.787,99300.0
2009-12-21 15:50:00,27.84,27.84,27.83,27.83,92700.0,17.787,17.787,17.7806,17.7806,92700.0
2009-12-21 15:55:00,27.83,27.84,27.8,27.82,314000.0,17.7806,17.787,17.7614,17.7742,314000.0
2009-12-22 09:30:00,27.99,28.29,27.94,28.24,148700.0,17.8828,18.0745,17.8509,18.0425,148700.0
2009-12-22 09:35:00,28.24,28.25,28.11,28.23,45800.0,18.0425,18.0489,17.9595,18.0362,45800.0
2009-12-22 09:40:00,28.23,28.35,28.22,28.32,57400.0,18.0362,18.1128,18.0298,18.0937,57400.0
2009-12-22 09:45:00,28.31,28.38,28.31,28.34,74800.0,18.0873,18.132,18.0873,18.1064,74800.0
2009-12-22 09:50:00,28.34,28.35,28.27,28.28,16900.0,18.1064,18.1128,18.0617,18.0681,16900.0
2009-12-22 09:55:00,28.29,28.3,28.22,28.24,40300.0,18.0745,18.0809,18.0298,18.0425,40300.0
2009-12-22 10:00:00,28.25,28.32,28.19,28.19,59500.0,18.0489,18.0937,18.0106,18.0106,59500.0
2009-12-22 10:05:00,28.19,28.24,28.18,28.21,44000.0,18.0106,18.0425,18.0042,18.0234,44000.0
2009-12-22 10:10:00,28.2,28.22,28.2,28.21,14400.0,18.017,18.0298,18.017,18.0234,14400.0
2009-12-22 10:15:00,28.21,28.3,28.21,28.28,37400.0,18.0234,18.0809,18.0234,18.0681,37400.0
2009-12-22 10:20:00,28.28,28.35,28.28,28.35,49800.0,18.0681,18.1128,18.0681,18.1128,49800.0
2009-12-22 10:25:00,28.34,28.43,28.34,28.41,130900.0,18.1064,18.1639,18.1064,18.1512,130900.0
2009-12-22 10:30:00,28.41,28.42,28.36,28.38,62300.0,18.1512,18.1575,18.1192,18.132,62300.0
2009-12-22 10:35:00,28.37,28.38,28.37,28.38,16200.0,18.1256,18.132,18.1256,18.132,16200.0
2009-12-22 10:40:00,28.37,28.38,28.34,28.38,37600.0,18.1256,18.132,18.1064,18.132,37600.0
2009-12-22 10:45:00,28.37,28.4,28.36,28.38,70800.0,18.1256,18.1448,18.1192,18.132,70800.0
2009-12-22 10:50:00,28.37,28.38,28.37,28.37,19300.0,18.1256,18.132,18.1256,18.1256,19300.0
2009-12-22 10:55:00,28.37,28.38,28.35,28.35,17300.0,18.1256,18.132,18.1128,18.1128,17300.0
2009-12-22 11:00:00,28.35,28.36,28.29,28.32,46000.0,18.1128,18.1192,18.0745,18.0937,46000.0
2009-12-22 11:05:00,28.32,28.32,28.29,28.3,18900.0,18.0937,18.0937,18.0745,18.0809,18900.0
2009-12-22 11:10:00,28.3,28.32,28.3,28.32,14500.0,18.0809,18.0937,18.0809,18.0937,14500.0
2009-12-22 11:15:00,28.31,28.32,28.31,28.32,13700.0,18.0873,18.0937,18.0873,18.0937,13700.0
2009-12-22 11:20:00,28.31,28.32,28.26,28.27,41600.0,18.0873,18.0937,18.0553,18.0617,41600.0
2009-12-22 11:25:00,28.29,28.29,28.25,28.26,28000.0,18.0745,18.0745,18.0489,18.0553,28000.0
2009-12-22 11:30:00,28.25,28.25,28.22,28.23,20900.0,18.0489,18.0489,18.0298,18.0362,20900.0
2009-12-22 11:35:00,28.23,28.24,28.23,28.24,8400.0,18.0362,18.0425,18.0362,18.0425,8400.0
2009-12-22 11:40:00,28.24,28.25,28.23,28.25,14500.0,18.0425,18.0489,18.0362,18.0489,14500.0
2009-12-22 11:45:00,28.25,28.26,28.24,28.26,24700.0,18.0489,18.0553,18.0425,18.0553,24700.0
2009-12-22 11:50:00,28.25,28.26,28.25,28.25,8500.0,18.0489,18.0553,18.0489,18.0489,8500.0
2009-12-22 11:55:00,28.26,28.27,28.25,28.27,22600.0,18.0553,18.0617,18.0489,18.0617,22600.0
2009-12-22 12:00:00,28.27,28.27,28.26,28.26,12200.0,18.0617,18.0617,18.0553,18.0553,12200.0
2009-12-22 12:05:00,28.27,28.27,28.26,28.27,16200.0,18.0617,18.0617,18.0553,18.0617,16200.0
2009-12-22 12:10:00,28.27,28.29,28.26,28.29,18100.0,18.0617,18.0745,18.0553,18.0745,18100.0
2009-12-22 12:15:00,28.29,28.29,28.28,28.28,15600.0,18.0745,18.0745,18.0681,18.0681,15600.0
2009-12-22 12:20:00,28.29,28.29,28.28,28.28,11300.0,18.0745,18.0745,18.0681,18.0681,11300.0
2009-12-22 12:25:00,28.29,28.29,28.28,28.28,15400.0,18.0745,18.0745,18.0681,18.0681,15400.0
2009-12-22 12:30:00,28.28,28.32,28.28,28.31,14400.0,18.0681,18.0937,18.0681,18.0873,14400.0
2009-12-22 12:35:00,28.31,28.32,28.31,28.31,21400.0,18.0873,18.0937,18.0873,18.0873,21400.0
2009-12-22 12:40:00,28.31,28.31,28.3,28.3,16500.0,18.0873,18.0873,18.0809,18.0809,16500.0
2009-12-22 12:45:00,28.3,28.31,28.29,28.29,31800.0,18.0809,18.0873,18.0745,18.0745,31800.0
2009-12-22 12:50:00,28.29,28.31,28.28,28.31,65700.0,18.0745,18.0873,18.0681,18.0873,65700.0
2009-12-22 12:55:00,28.31,28.32,28.3,28.31,29400.0,18.0873,18.0937,18.0809,18.0873,29400.0
2009-12-22 13:00:00,28.31,28.33,28.3,28.32,23000.0,18.0873,18.1,18.0809,18.0937,23000.0
2009-12-22 13:05:00,28.32,28.34,28.31,28.33,46500.0,18.0937,18.1064,18.0873,18.1,46500.0
2009-12-22 13:10:00,28.34,28.34,28.33,28.34,11700.0,18.1064,18.1064,18.1,18.1064,11700.0
2009-12-22 13:15:00,28.33,28.34,28.33,28.34,8600.0,18.1,18.1064,18.1,18.1064,8600.0
2009-12-22 13:20:00,28.34,28.34,28.33,28.33,22500.0,18.1064,18.1064,18.1,18.1,22500.0
2009-12-22 13:25:00,28.33,28.34,28.33,28.33,14800.0,18.1,18.1064,18.1,18.1,14800.0
2009-12-22 13:30:00,28.33,28.34,28.33,28.33,26800.0,18.1,18.1064,18.1,18.1,26800.0
2009-12-22 13:35:00,28.33,28.34,28.33,28.33,14500.0,18.1,18.1064,18.1,18.1,14500.0
2009-12-22 13:40:00,28.33,28.34,28.31,28.33,31500.0,18.1,18.1064,18.0873,18.1,31500.0
2009-12-22 13:45:00,28.32,28.33,28.31,28.32,23200.0,18.0937,18.1,18.0873,18.0937,23200.0
2009-12-22 13:50:00,28.31,28.32,28.3,28.32,28100.0,18.0873,18.0937,18.0809,18.0937,28100.0
2009-12-22 13:55:00,28.32,28.34,28.31,28.33,26600.0,18.0937,18.1064,18.0873,18.1,26600.0
2009-12-22 14:00:00,28.33,28.34,28.3,28.3,25400.0,18.1,18.1064,18.0809,18.0809,25400.0
2009-12-22 14:05:00,28.3,28.3,28.29,28.29,21400.0,18.0809,18.0809,18.0745,18.0745,21400.0
2009-12-22 14:10:00,28.3,28.32,28.29,28.32,26800.0,18.0809,18.0937,18.0745,18.0937,26800.0
2009-12-22 14:15:00,28.31,28.33,28.31,28.33,19700.0,18.0873,18.1,18.0873,18.1,19700.0
2009-12-22 14:20:00,28.33,28.33,28.32,28.33,17000.0,18.1,18.1,18.0937,18.1,17000.0
2009-12-22 14:25:00,28.33,28.36,28.32,28.36,44800.0,18.1,18.1192,18.0937,18.1192,44800.0
2009-12-22 14:30:00,28.35,28.36,28.35,28.35,10000.0,18.1128,18.1192,18.1128,18.1128,10000.0
2009-12-22 14:35:00,28.35,28.36,28.35,28.36,11600.0,18.1128,18.1192,18.1128,18.1192,11600.0
2009-12-22 14:40:00,28.35,28.35,28.33,28.34,51800.0,18.1128,18.1128,18.1,18.1064,51800.0
2009-12-22 14:45:00,28.34,28.34,28.32,28.32,16200.0,18.1064,18.1064,18.0937,18.0937,16200.0
2009-12-22 14:50:00,28.32,28.33,28.31,28.32,22400.0,18.0937,18.1,18.0873,18.0937,22400.0
2009-12-22 14:55:00,28.31,28.32,28.29,28.3,45200.0,18.0873,18.0937,18.0745,18.0809,45200.0
2009-12-22 15:00:00,28.29,28.3,28.29,28.29,27800.0,18.0745,18.0809,18.0745,18.0745,27800.0
2009-12-22 15:05:00,28.29,28.3,28.26,28.26,31500.0,18.0745,18.0809,18.0553,18.0553,31500.0
2009-12-22 15:10:00,28.26,28.27,28.26,28.26,19200.0,18.0553,18.0617,18.0553,18.0553,19200.0
2009-12-22 15:15:00,28.26,28.27,28.26,28.26,17400.0,18.0553,18.0617,18.0553,18.0553,17400.0
2009-12-22 15:20:00,28.26,28.29,28.26,28.29,57000.0,18.0553,18.0745,18.0553,18.0745,57000.0
2009-12-22 15:25:00,28.29,28.3,28.28,28.29,60500.0,18.0745,18.0809,18.0681,18.0745,60500.0
2009-12-22 15:30:00,28.3,28.32,28.29,28.32,41700.0,18.0809,18.0937,18.0745,18.0937,41700.0
2009-12-22 15:35:00,28.32,28.34,28.31,28.32,70800.0,18.0937,18.1064,18.0873,18.0937,70800.0
2009-12-22 15:40:00,28.32,28.32,28.3,28.3,73000.0,18.0937,18.0937,18.0809,18.0809,73000.0
2009-12-22 15:45:00,28.31,28.33,28.3,28.32,47900.0,18.0873,18.1,18.0809,18.0937,47900.0
2009-12-22 15:50:00,28.33,28.33,28.32,28.33,64200.0,18.1,18.1,18.0937,18.1,64200.0
2009-12-22 15:55:00,28.33,28.33,28.32,28.32,153500.0,18.1,18.1,18.0937,18.0937,153500.0
2009-12-23 09:30:00,28.51,28.55,28.34,28.53,67300.0,18.215,18.2406,18.1064,18.2278,67300.0
2009-12-23 09:35:00,28.53,28.58,28.52,28.53,23600.0,18.2278,18.2598,18.2214,18.2278,23600.0
2009-12-23 09:40:00,28.54,28.54,28.46,28.49,20500.0,18.2342,18.2342,18.1831,18.2023,20500.0
2009-12-23 09:45:00,28.48,28.48,28.45,28.46,15400.0,18.1959,18.1959,18.1767,18.1831,15400.0
2009-12-23 09:50:00,28.45,28.48,28.44,28.48,19900.0,18.1767,18.1959,18.1703,18.1959,19900.0
2009-12-23 09:55:00,28.48,28.5,28.41,28.45,53000.0,18.1959,18.2087,18.1512,18.1767,53000.0
2009-12-23 10:00:00,28.45,28.47,28.42,28.47,68200.0,18.1767,18.1895,18.1575,18.1895,68200.0
2009-12-23 10:05:00,28.46,28.5,28.45,28.49,37000.0,18.1831,18.2087,18.1767,18.2023,37000.0
2009-12-23 10:10:00,28.5,28.54,28.49,28.54,27800.0,18.2087,18.2342,18.2023,18.2342,27800.0
2009-12-23 10:15:00,28.53,28.62,28.53,28.62,114400.0,18.2278,18.2853,18.2278,18.2853,114400.0
2009-12-23 10:20:00,28.62,28.66,28.57,28.57,189000.0,18.2853,18.3109,18.2534,18.2534,189000.0
2009-12-23 10:25:00,28.57,28.58,28.53,28.54,22100.0,18.2534,18.2598,18.2278,18.2342,22100.0
2009-12-23 10:30:00,28.55,28.56,28.53,28.54,29400.0,18.2406,18.247,18.2278,18.2342,29400.0
2009-12-23 10:35:00,28.54,28.55,28.53,28.55,22000.0,18.2342,18.2406,18.2278,18.2406,22000.0
2009-12-23 10:40:00,28.55,28.56,28.54,28.55,18200.0,18.2406,18.247,18.2342,18.2406,18200.0
2009-12-23 10:45:00,28.55,28.58,28.55,28.56,23300.0,18.2406,18.2598,18.2406,18.247,23300.0
2009-12-23 10:50:00,28.55,28.57,28.55,28.56,21200.0,18.2406,18.2534,18.2406,18.247,21200.0
2009-12-23 10:55:00,28.56,28.56,28.55,28.55,10300.0,18.247,18.247,18.2406,18.2406,10300.0
2009-12-23 11:00:00,28.56,28.56,28.52,28.52,87900.0,18.247,18.247,18.2214,18.2214,87900.0
2009-12-23 11:05:00,28.53,28.53,28.51,28.51,31700.0,18.2278,18.2278,18.215,18.215,31700.0
2009-12-23 11:10:00,28.51,28.52,28.5,28.51,35400.0,18.215,18.2214,18.2087,18.215,35400.0
2009-12-23 11:15:00,28.52,28.52,28.51,28.51,19800.0,18.2214,18.2214,18.215,18.215,19800.0
2009-12-23 11:20:00,28.52,28.55,28.51,28.55,15800.0,18.2214,18.2406,18.215,18.2406,15800.0
2009-12-23 11:25:00,28.55,28.56,28.54,28.56,20600.0,18.2406,18.247,18.2342,18.247,20600.0
2009-12-23 11:30:00,28.56,28.56,28.52,28.54,28000.0,18.247,18.247,18.2214,18.2342,28000.0
2009-12-23 11:35:00,28.52,28.55,28.52,28.55,5500.0,18.2214,18.2406,18.2214,18.2406,5500.0
2009-12-23 11:40:00,28.55,28.56,28.54,28.55,11800.0,18.2406,18.247,18.2342,18.2406,11800.0
2009-12-23 11:45:00,28.55,28.56,28.55,28.56,8300.0,18.2406,18.247,18.2406,18.247,8300.0
2009-12-23 11:50:00,28.56,28.56,28.55,28.55,11800.0,18.247,18.247,18.2406,18.2406,11800.0
2009-12-23 11:55:00,28.55,28.56,28.55,28.56,5300.0,18.2406,18.247,18.2406,18.247,5300.0
2009-12-23 12:00:00,28.56,28.56,28.51,28.52,28300.0,18.247,18.247,18.215,18.2214,28300.0
2009-12-23 12:05:00,28.52,28.52,28.5,28.5,9800.0,18.2214,18.2214,18.2087,18.2087,9800.0
2009-12-23 12:10:00,28.5,28.5,28.49,28.5,9100.0,18.2087,18.2087,18.2023,18.2087,9100.0
2009-12-23 12:15:00,28.49,28.5,28.49,28.5,5300.0,18.2023,18.2087,18.2023,18.2087,5300.0
2009-12-23 12:20:00,28.49,28.5,28.49,28.49,5700.0,18.2023,18.2087,18.2023,18.2023,5700.0
2009-12-23 12:25:00,28.49,28.54,28.49,28.53,36700.0,18.2023,18.2342,18.2023,18.2278,36700.0
2009-12-23 12:30:00,28.53,28.53,28.52,28.52,6600.0,18.2278,18.2278,18.2214,18.2214,6600.0
2009-12-23 12:35:00,28.53,28.53,28.48,28.48,21900.0,18.2278,18.2278,18.1959,18.1959,21900.0
2009-12-23 12:40:00,28.48,28.49,28.48,28.48,17200.0,18.1959,18.2023,18.1959,18.1959,17200.0
2009-12-23 12:45:00,28.49,28.49,28.46,28.46,13400.0,18.2023,18.2023,18.1831,18.1831,13400.0
2009-12-23 12:50:00,28.47,28.48,28.46,28.48,10300.0,18.1895,18.1959,18.1831,18.1959,10300.0
2009-12-23 12:55:00,28.47,28.48,28.47,28.48,7800.0,18.1895,18.1959,18.1895,18.1959,7800.0
2009-12-23 13:00:00,28.48,28.48,28.47,28.48,5300.0,18.1959,18.1959,18.1895,18.1959,5300.0
2009-12-23 13:05:00,28.48,28.48,28.47,28.47,14000.0,18.1959,18.1959,18.1895,18.1895,14000.0
2009-12-23 13:10:00,28.48,28.48,28.47,28.48,5700.0,18.1959,18.1959,18.1895,18.1959,5700.0
2009-12-23 13:15:00,28.47,28.49,28.47,28.49,10400.0,18.1895,18.2023,18.1895,18.2023,10400.0
2009-12-23 13:20:00,28.49,28.5,28.48,28.49,12200.0,18.2023,18.2087,18.1959,18.2023,12200.0
2009-12-23 13:25:00,28.49,28.53,28.49,28.52,25600.0,18.2023,18.2278,18.2023,18.2214,25600.0
2009-12-23 13:30:00,28.53,28.53,28.52,28.52,6400.0,18.2278,18.2278,18.2214,18.2214,6400.0
2009-12-23 13:35:00,28.52,28.53,28.52,28.52,11000.0,18.2214,18.2278,18.2214,18.2214,11000.0
2009-12-23 13:40:00,28.53,28.53,28.52,28.53,12100.0,18.2278,18.2278,18.2214,18.2278,12100.0
2009-12-23 13:45:00,28.53,28.55,28.52,28.54,26600.0,18.2278,18.2406,18.2214,18.2342,26600.0
2009-12-23 13:50:00,28.55,28.55,28.52,28.52,11400.0,18.2406,18.2406,18.2214,18.2214,11400.0
2009-12-23 13:55:00,28.54,28.54,28.52,28.52,6200.0,18.2342,18.2342,18.2214,18.2214,6200.0
2009-12-23 14:00:00,28.52,28.53,28.52,28.53,8500.0,18.2214,18.2278,18.2214,18.2278,8500.0
2009-12-23 14:05:00,28.52,28.53,28.52,28.52,8800.0,18.2214,18.2278,18.2214,18.2214,8800.0
2009-12-23 14:10:00,28.52,28.53,28.51,28.51,13100.0,18.2214,18.2278,18.215,18.215,13100.0
2009-12-23 14:15:00,28.51,28.52,28.51,28.52,8500.0,18.215,18.2214,18.215,18.2214,8500.0
2009-12-23 14:20:00,28.52,28.53,28.51,28.51,23100.0,18.2214,18.2278,18.215,18.215,23100.0
2009-12-23 14:25:00,28.52,28.52,28.49,28.5,18600.0,18.2214,18.2214,18.2023,18.2087,18600.0
2009-12-23 14:30:00,28.51,28.51,28.5,28.51,9400.0,18.215,18.215,18.2087,18.215,9400.0
2009-12-23 14:35:00,28.5,28.51,28.49,28.51,22600.0,18.2087,18.215,18.2023,18.215,22600.0
2009-12-23 14:40:00,28.51,28.52,28.5,28.51,11600.0,18.215,18.2214,18.2087,18.215,11600.0
2009-12-23 14:45:00,28.52,28.52,28.51,28.51,14300.0,18.2214,18.2214,18.215,18.215,14300.0
2009-12-23 14:50:00,28.51,28.52,28.49,28.51,35900.0,18.215,18.2214,18.2023,18.215,35900.0
2009-12-23 14:55:00,28.5,28.5,28.47,28.47,8000.0,18.2087,18.2087,18.1895,18.1895,8000.0
2009-12-23 15:00:00,28.47,28.48,28.47,28.47,8200.0,18.1895,18.1959,18.1895,18.1895,8200.0
2009-12-23 15:05:00,28.48,28.48,28.44,28.47,36300.0,18.1959,18.1959,18.1703,18.1895,36300.0
2009-12-23 15:10:00,28.46,28.46,28.43,28.44,26700.0,18.1831,18.1831,18.1639,18.1703,26700.0
2009-12-23 15:15:00,28.43,28.45,28.43,28.44,30100.0,18.1639,18.1767,18.1639,18.1703,30100.0
2009-12-23 15:20:00,28.44,28.45,28.44,28.45,19600.0,18.1703,18.1767,18.1703,18.1767,19600.0
2009-12-23 15:25:00,28.45,28.48,28.44,28.48,45900.0,18.1767,18.1959,18.1703,18.1959,45900.0
2009-12-23 15:30:00,28.48,28.51,28.44,28.46,136900.0,18.1959,18.215,18.1703,18.1831,136900.0
2009-12-23 15:35:00,28.46,28.5,28.46,28.49,45900.0,18.1831,18.2087,18.1831,18.2023,45900.0
2009-12-23 15:40:00,28.49,28.51,28.48,28.5,27900.0,18.2023,18.215,18.1959,18.2087,27900.0
2009-12-23 15:45:00,28.5,28.53,28.48,28.48,80900.0,18.2087,18.2278,18.1959,18.1959,80900.0
2009-12-23 15:50:00,28.48,28.52,28.48,28.52,135400.0,18.1959,18.2214,18.1959,18.2214,135400.0
2009-12-23 15:55:00,28.52,28.54,28.51,28.51,89800.0,18.2214,18.2342,18.215,18.215,89800.0
2009-12-24 09:30:00,28.48,28.72,28.44,28.62,45000.0,18.1959,18.3492,18.1703,18.2853,45000.0
2009-12-24 09:35:00,28.63,28.63,28.57,28.57,25400.0,18.2917,18.2917,18.2534,18.2534,25400.0
2009-12-24 09:40:00,28.58,28.62,28.54,28.58,40300.0,18.2598,18.2853,18.2342,18.2598,40300.0
2009-12-24 09:45:00,28.58,28.58,28.51,28.52,8100.0,18.2598,18.2598,18.215,18.2214,8100.0
2009-12-24 09:50:00,28.51,28.56,28.51,28.53,25700.0,18.215,18.247,18.215,18.2278,25700.0
2009-12-24 09:55:00,28.53,28.54,28.5,28.51,32200.0,18.2278,18.2342,18.2087,18.215,32200.0
2009-12-24 10:00:00,28.5,28.62,28.5,28.61,31800.0,18.2087,18.2853,18.2087,18.2789,31800.0
2009-12-24 10:05:00,28.61,28.62,28.6,28.61,12000.0,18.2789,18.2853,18.2726,18.2789,12000.0
2009-12-24 10:10:00,28.61,28.62,28.61,28.61,15400.0,18.2789,18.2853,18.2789,18.2789,15400.0
2009-12-24 10:15:00,28.61,28.62,28.61,28.62,16100.0,18.2789,18.2853,18.2789,18.2853,16100.0
2009-12-24 10:20:00,28.62,28.62,28.59,28.6,22200.0,18.2853,18.2853,18.2662,18.2726,22200.0
2009-12-24 10:25:00,28.6,28.65,28.59,28.64,26900.0,18.2726,18.3045,18.2662,18.2981,26900.0
2009-12-24 10:30:00,28.64,28.64,28.58,28.59,42500.0,18.2981,18.2981,18.2598,18.2662,42500.0
2009-12-24 10:35:00,28.58,28.59,28.55,28.59,27800.0,18.2598,18.2662,18.2406,18.2662,27800.0
2009-12-24 10:40:00,28.58,28.58,28.56,28.56,18200.0,18.2598,18.2598,18.247,18.247,18200.0
2009-12-24 10:45:00,28.56,28.56,28.55,28.56,9900.0,18.247,18.247,18.2406,18.247,9900.0
2009-12-24 10:50:00,28.55,28.58,28.55,28.57,20200.0,18.2406,18.2598,18.2406,18.2534,20200.0
2009-12-24 10:55:00,28.57,28.57,28.55,28.56,18600.0,18.2534,18.2534,18.2406,18.247,18600.0
2009-12-24 11:00:00,28.56,28.56,28.55,28.56,7300.0,18.247,18.247,18.2406,18.247,7300.0
2009-12-24 11:05:00,28.55,28.56,28.5,28.51,28600.0,18.2406,18.247,18.2087,18.215,28600.0
2009-12-24 11:10:00,28.51,28.51,28.49,28.5,22200.0,18.215,18.215,18.2023,18.2087,22200.0
2009-12-24 11:15:00,28.49,28.5,28.49,28.5,11300.0,18.2023,18.2087,18.2023,18.2087,11300.0
2009-12-24 11:20:00,28.49,28.51,28.49,28.51,15800.0,18.2023,18.215,18.2023,18.215,15800.0
2009-12-24 11:25:00,28.5,28.51,28.5,28.5,7400.0,18.2087,18.215,18.2087,18.2087,7400.0
2009-12-24 11:30:00,28.5,28.5,28.49,28.49,22100.0,18.2087,18.2087,18.2023,18.2023,22100.0
2009-12-24 11:35:00,28.49,28.49,28.48,28.49,12800.0,18.2023,18.2023,18.1959,18.2023,12800.0
2009-12-24 11:40:00,28.48,28.49,28.48,28.49,9600.0,18.1959,18.2023,18.1959,18.2023,9600.0
2009-12-24 11:45:00,28.48,28.49,28.45,28.48,57500.0,18.1959,18.2023,18.1767,18.1959,57500.0
2009-12-24 11:50:00,28.48,28.48,28.47,28.47,5900.0,18.1959,18.1959,18.1895,18.1895,5900.0
2009-12-24 11:55:00,28.47,28.5,28.47,28.5,8500.0,18.1895,18.2087,18.1895,18.2087,8500.0
2009-12-24 12:00:00,28.5,28.52,28.49,28.5,24300.0,18.2087,18.2214,18.2023,18.2087,24300.0
2009-12-24 12:05:00,28.5,28.52,28.5,28.5,12100.0,18.2087,18.2214,18.2087,18.2087,12100.0
2009-12-24 12:10:00,28.5,28.52,28.5,28.51,10000.0,18.2087,18.2214,18.2087,18.215,10000.0
2009-12-24 12:15:00,28.52,28.52,28.51,28.52,9000.0,18.2214,18.2214,18.215,18.2214,9000.0
2009-12-24 12:20:00,28.52,28.56,28.52,28.53,19900.0,18.2214,18.247,18.2214,18.2278,19900.0
2009-12-24 12:25:00,28.54,28.54,28.52,28.54,20700.0,18.2342,18.2342,18.2214,18.2342,20700.0
2009-12-24 12:30:00,28.53,28.54,28.53,28.54,8700.0,18.2278,18.2342,18.2278,18.2342,8700.0
2009-12-24 12:35:00,28.53,28.53,28.51,28.53,18500.0,18.2278,18.2278,18.215,18.2278,18500.0
2009-12-24 12:40:00,28.52,28.54,28.52,28.53,16900.0,18.2214,18.2342,18.2214,18.2278,16900.0
2009-12-24 12:45:00,28.53,28.54,28.53,28.54,20700.0,18.2278,18.2342,18.2278,18.2342,20700.0
2009-12-24 12:50:00,28.53,28.55,28.53,28.55,29700.0,18.2278,18.2406,18.2278,18.2406,29700.0
2009-12-24 12:55:00,28.55,28.55,28.54,28.55,33300.0,18.2406,18.2406,18.2342,18.2406,33300.0
2009-12-28 09:30:00,28.63,28.71,28.55,28.6,58200.0,18.2917,18.3428,18.2406,18.2726,58200.0
2009-12-28 09:35:00,28.59,28.7,28.59,28.65,11400.0,18.2662,18.3364,18.2662,18.3045,11400.0
2009-12-28 09:40:00,28.67,28.69,28.63,28.63,5800.0,18.3173,18.3301,18.2917,18.2917,5800.0
2009-12-28 09:45:00,28.63,28.65,28.62,28.64,13300.0,18.2917,18.3045,18.2853,18.2981,13300.0
2009-12-28 09:50:00,28.63,28.67,28.63,28.67,10500.0,18.2917,18.3173,18.2917,18.3173,10500.0
2009-12-28 09:55:00,28.66,28.66,28.62,28.62,38700.0,18.3109,18.3109,18.2853,18.2853,38700.0
2009-12-28 10:00:00,28.62,28.62,28.57,28.59,28700.0,18.2853,18.2853,18.2534,18.2662,28700.0
2009-12-28 10:05:00,28.58,28.58,28.56,28.57,6000.0,18.2598,18.2598,18.247,18.2534,6000.0
2009-12-28 10:10:00,28.56,28.57,28.51,28.52,15300.0,18.247,18.2534,18.215,18.2214,15300.0
2009-12-28 10:15:00,28.51,28.54,28.51,28.54,22900.0,18.215,18.2342,18.215,18.2342,22900.0
2009-12-28 10:20:00,28.53,28.55,28.53,28.55,9600.0,18.2278,18.2406,18.2278,18.2406,9600.0
2009-12-28 10:25:00,28.55,28.59,28.54,28.58,15800.0,18.2406,18.2662,18.2342,18.2598,15800.0
2009-12-28 10:30:00,28.59,28.59,28.56,28.56,13100.0,18.2662,18.2662,18.247,18.247,13100.0
2009-12-28 10:35:00,28.57,28.57,28.53,28.53,12700.0,18.2534,18.2534,18.2278,18.2278,12700.0
2009-12-28 10:40:00,28.55,28.55,28.54,28.55,5100.0,18.2406,18.2406,18.2342,18.2406,5100.0
2009-12-28 10:45:00,28.55,28.55,28.53,28.54,5300.0,18.2406,18.2406,18.2278,18.2342,5300.0
2009-12-28 10:50:00,28.53,28.54,28.53,28.54,9900.0,18.2278,18.2342,18.2278,18.2342,9900.0
2009-12-28 10:55:00,28.54,28.56,28.53,28.55,12700.0,18.2342,18.247,18.2278,18.2406,12700.0
2009-12-28 11:00:00,28.56,28.57,28.56,28.57,12400.0,18.247,18.2534,18.247,18.2534,12400.0
2009-12-28 11:05:00,28.57,28.57,28.56,28.56,11300.0,18.2534,18.2534,18.247,18.247,11300.0
2009-12-28 11:10:00,28.57,28.57,28.54,28.55,17800.0,18.2534,18.2534,18.2342,18.2406,17800.0
2009-12-28 11:15:00,28.54,28.55,28.54,28.54,5100.0,18.2342,18.2406,18.2342,18.2342,5100.0
2009-12-28 11:20:00,28.54,28.55,28.54,28.54,5000.0,18.2342,18.2406,18.2342,18.2342,5000.0
2009-12-28 11:25:00,28.54,28.54,28.51,28.52,21100.0,18.2342,18.2342,18.215,18.2214,21100.0
2009-12-28 11:30:00,28.52,28.52,28.51,28.52,9700.0,18.2214,18.2214,18.215,18.2214,9700.0
2009-12-28 11:35:00,28.52,28.55,28.51,28.55,27500.0,18.2214,18.2406,18.215,18.2406,27500.0
2009-12-28 11:40:00,28.54,28.55,28.54,28.55,5500.0,18.2342,18.2406,18.2342,18.2406,5500.0
2009-12-28 11:45:00,28.55,28.55,28.54,28.54,12300.0,18.2406,18.2406,18.2342,18.2342,12300.0
2009-12-28 11:50:00,28.54,28.55,28.54,28.54,5400.0,18.2342,18.2406,18.2342,18.2342,5400.0
2009-12-28 11:55:00,28.55,28.56,28.51,28.54,29200.0,18.2406,18.247,18.215,18.2342,29200.0
2009-12-28 12:00:00,28.55,28.55,28.53,28.54,7600.0,18.2406,18.2406,18.2278,18.2342,7600.0
2009-12-28 12:05:00,28.53,28.53,28.5,28.51,18400.0,18.2278,18.2278,18.2087,18.215,18400.0
2009-12-28 12:10:00,28.51,28.53,28.51,28.52,10200.0,18.215,18.2278,18.215,18.2214,10200.0
2009-12-28 12:15:00,28.52,28.52,28.51,28.51,11100.0,18.2214,18.2214,18.215,18.215,11100.0
2009-12-28 12:20:00,28.52,28.52,28.51,28.52,6600.0,18.2214,18.2214,18.215,18.2214,6600.0
2009-12-28 12:25:00,28.52,28.54,28.5,28.51,33200.0,18.2214,18.2342,18.2087,18.215,33200.0
2009-12-28 12:30:00,28.51,28.52,28.5,28.5,28700.0,18.215,18.2214,18.2087,18.2087,28700.0
2009-12-28 12:35:00,28.5,28.51,28.5,28.51,4000.0,18.2087,18.215,18.2087,18.215,4000.0
2009-12-28 12:40:00,28.51,28.51,28.5,28.51,4900.0,18.215,18.215,18.2087,18.215,4900.0
2009-12-28 12:45:00,28.51,28.51,28.49,28.49,13100.0,18.215,18.215,18.2023,18.2023,13100.0
2009-12-28 12:50:00,28.5,28.5,28.49,28.5,2100.0,18.2087,18.2087,18.2023,18.2087,2100.0
2009-12-28 12:55:00,28.5,28.5,28.49,28.49,3200.0,18.2087,18.2087,18.2023,18.2023,3200.0
2009-12-28 13:00:00,28.5,28.5,28.5,28.5,1800.0,18.2087,18.2087,18.2087,18.2087,1800.0
2009-12-28 13:05:00,28.5,28.5,28.49,28.5,14500.0,18.2087,18.2087,18.2023,18.2087,14500.0
2009-12-28 13:10:00,28.49,28.5,28.48,28.49,15300.0,18.2023,18.2087,18.1959,18.2023,15300.0
2009-12-28 13:15:00,28.49,28.5,28.48,28.48,22100.0,18.2023,18.2087,18.1959,18.1959,22100.0
2009-12-28 13:20:00,28.49,28.49,28.48,28.48,7600.0,18.2023,18.2023,18.1959,18.1959,7600.0
2009-12-28 13:25:00,28.49,28.5,28.48,28.5,19300.0,18.2023,18.2087,18.1959,18.2087,19300.0
2009-12-28 13:30:00,28.5,28.5,28.48,28.49,13400.0,18.2087,18.2087,18.1959,18.2023,13400.0
2009-12-28 13:35:00,28.48,28.49,28.47,28.47,47900.0,18.1959,18.2023,18.1895,18.1895,47900.0
2009-12-28 13:40:00,28.47,28.49,28.46,28.48,35800.0,18.1895,18.2023,18.1831,18.1959,35800.0
2009-12-28 13:45:00,28.48,28.49,28.48,28.49,5500.0,18.1959,18.2023,18.1959,18.2023,5500.0
2009-12-28 13:50:00,28.49,28.5,28.48,28.5,14200.0,18.2023,18.2087,18.1959,18.2087,14200.0
2009-12-28 13:55:00,28.5,28.5,28.49,28.5,15100.0,18.2087,18.2087,18.2023,18.2087,15100.0
2009-12-28 14:00:00,28.5,28.5,28.49,28.5,29900.0,18.2087,18.2087,18.2023,18.2087,29900.0
2009-12-28 14:05:00,28.5,28.5,28.49,28.5,13000.0,18.2087,18.2087,18.2023,18.2087,13000.0
2009-12-28 14:10:00,28.5,28.54,28.49,28.54,40700.0,18.2087,18.2342,18.2023,18.2342,40700.0
2009-12-28 14:15:00,28.54,28.54,28.5,28.51,24500.0,18.2342,18.2342,18.2087,18.215,24500.0
2009-12-28 14:20:00,28.51,28.54,28.5,28.52,64600.0,18.215,18.2342,18.2087,18.2214,64600.0
2009-12-28 14:25:00,28.51,28.52,28.51,28.52,13800.0,18.215,18.2214,18.215,18.2214,13800.0
2009-12-28 14:30:00,28.52,28.53,28.51,28.52,27400.0,18.2214,18.2278,18.215,18.2214,27400.0
2009-12-28 14:35:00,28.52,28.52,28.5,28.51,20200.0,18.2214,18.2214,18.2087,18.215,20200.0
2009-12-28 14:40:00,28.5,28.52,28.5,28.51,13800.0,18.2087,18.2214,18.2087,18.215,13800.0
2009-12-28 14:45:00,28.5,28.51,28.49,28.5,21600.0,18.2087,18.215,18.2023,18.2087,21600.0
2009-12-28 14:50:00,28.5,28.52,28.49,28.5,29700.0,18.2087,18.2214,18.2023,18.2087,29700.0
2009-12-28 14:55:00,28.51,28.51,28.49,28.5,18800.0,18.215,18.215,18.2023,18.2087,18800.0
2009-12-28 15:00:00,28.5,28.5,28.49,28.49,5800.0,18.2087,18.2087,18.2023,18.2023,5800.0
2009-12-28 15:05:00,28.49,28.5,28.47,28.48,29100.0,18.2023,18.2087,18.1895,18.1959,29100.0
2009-12-28 15:10:00,28.48,28.49,28.47,28.49,14400.0,18.1959,18.2023,18.1895,18.2023,14400.0
2009-12-28 15:15:00,28.49,28.49,28.48,28.48,7200.0,18.2023,18.2023,18.1959,18.1959,7200.0
2009-12-28 15:20:00,28.49,28.49,28.48,28.48,11700.0,18.2023,18.2023,18.1959,18.1959,11700.0
2009-12-28 15:25:00,28.48,28.49,28.47,28.47,50900.0,18.1959,18.2023,18.1895,18.1895,50900.0
2009-12-28 15:30:00,28.48,28.5,28.47,28.49,29200.0,18.1959,18.2087,18.1895,18.2023,29200.0
2009-12-28 15:35:00,28.49,28.51,28.48,28.51,23000.0,18.2023,18.215,18.1959,18.215,23000.0
2009-12-28 15:40:00,28.51,28.55,28.5,28.55,54400.0,18.215,18.2406,18.2087,18.2406,54400.0
2009-12-28 15:45:00,28.55,28.59,28.54,28.56,79600.0,18.2406,18.2662,18.2342,18.247,79600.0
2009-12-28 15:50:00,28.56,28.59,28.55,28.57,133900.0,18.247,18.2662,18.2406,18.2534,133900.0
2009-12-28 15:55:00,28.58,28.62,28.57,28.62,184000.0,18.2598,18.2853,18.2534,18.2853,184000.0
2009-12-29 09:30:00,28.57,28.57,28.5,28.54,56600.0,18.4144,18.4144,18.3693,18.3951,56600.0
2009-12-29 09:35:00,28.54,28.55,28.51,28.51,18700.0,18.3951,18.4015,18.3757,18.3757,18700.0
2009-12-29 09:40:00,28.51,28.53,28.5,28.51,19700.0,18.3757,18.3886,18.3693,18.3757,19700.0
2009-12-29 09:45:00,28.51,28.53,28.51,28.51,15500.0,18.3757,18.3886,18.3757,18.3757,15500.0
2009-12-29 09:50:00,28.52,28.53,28.52,28.53,15300.0,18.3822,18.3886,18.3822,18.3886,15300.0
2009-12-29 09:55:00,28.53,28.53,28.5,28.52,28800.0,18.3886,18.3886,18.3693,18.3822,28800.0
2009-12-29 10:00:00,28.52,28.54,28.49,28.52,43200.0,18.3822,18.3951,18.3628,18.3822,43200.0
2009-12-29 10:05:00,28.49,28.5,28.48,28.49,27300.0,18.3628,18.3693,18.3564,18.3628,27300.0
2009-12-29 10:10:00,28.48,28.49,28.46,28.47,18600.0,18.3564,18.3628,18.3435,18.35,18600.0
2009-12-29 10:15:00,28.47,28.47,28.42,28.42,57300.0,18.35,18.35,18.3177,18.3177,57300.0
2009-12-29 10:20:00,28.43,28.43,28.38,28.41,27300.0,18.3242,18.3242,18.2919,18.3113,27300.0
2009-12-29 10:25:00,28.42,28.42,28.41,28.41,11000.0,18.3177,18.3177,18.3113,18.3113,11000.0
2009-12-29 10:30:00,28.41,28.42,28.39,28.39,17400.0,18.3113,18.3177,18.2984,18.2984,17400.0
2009-12-29 10:35:00,28.39,28.4,28.39,28.4,7800.0,18.2984,18.3048,18.2984,18.3048,7800.0
2009-12-29 10:40:00,28.39,28.4,28.37,28.37,17400.0,18.2984,18.3048,18.2855,18.2855,17400.0
2009-12-29 10:45:00,28.37,28.39,28.37,28.39,17600.0,18.2855,18.2984,18.2855,18.2984,17600.0
2009-12-29 10:50:00,28.39,28.4,28.38,28.38,18700.0,18.2984,18.3048,18.2919,18.2919,18700.0
2009-12-29 10:55:00,28.39,28.39,28.37,28.37,14800.0,18.2984,18.2984,18.2855,18.2855,14800.0
2009-12-29 11:00:00,28.37,28.37,28.36,28.36,24500.0,18.2855,18.2855,18.2791,18.2791,24500.0
2009-12-29 11:05:00,28.36,28.37,28.34,28.35,21400.0,18.2791,18.2855,18.2662,18.2726,21400.0
2009-12-29 11:10:00,28.34,28.35,28.32,28.34,16400.0,18.2662,18.2726,18.2533,18.2662,16400.0
2009-12-29 11:15:00,28.34,28.34,28.3,28.31,30100.0,18.2662,18.2662,18.2404,18.2468,30100.0
2009-12-29 11:20:00,28.31,28.31,28.28,28.3,53300.0,18.2468,18.2468,18.2275,18.2404,53300.0
2009-12-29 11:25:00,28.3,28.3,28.29,28.29,11600.0,18.2404,18.2404,18.2339,18.2339,11600.0
2009-12-29 11:30:00,28.29,28.29,28.26,28.27,48300.0,18.2339,18.2339,18.2146,18.221,48300.0
2009-12-29 11:35:00,28.28,28.29,28.27,28.28,22400.0,18.2275,18.2339,18.221,18.2275,22400.0
2009-12-29 11:40:00,28.28,28.29,28.27,28.28,12000.0,18.2275,18.2339,18.221,18.2275,12000.0
2009-12-29 11:45:00,28.27,28.29,28.27,28.29,4600.0,18.221,18.2339,18.221,18.2339,4600.0
2009-12-29 11:50:00,28.28,28.29,28.28,28.28,6500.0,18.2275,18.2339,18.2275,18.2275,6500.0
2009-12-29 11:55:00,28.29,28.29,28.28,28.29,14200.0,18.2339,18.2339,18.2275,18.2339,14200.0
2009-12-29 12:00:00,28.29,28.29,28.28,28.29,10500.0,18.2339,18.2339,18.2275,18.2339,10500.0
2009-12-29 12:05:00,28.29,28.3,28.29,28.3,4100.0,18.2339,18.2404,18.2339,18.2404,4100.0
2009-12-29 12:10:00,28.29,28.3,28.28,28.28,8400.0,18.2339,18.2404,18.2275,18.2275,8400.0
2009-12-29 12:15:00,28.29,28.29,28.28,28.28,11400.0,18.2339,18.2339,18.2275,18.2275,11400.0
2009-12-29 12:20:00,28.28,28.29,28.26,28.28,24100.0,18.2275,18.2339,18.2146,18.2275,24100.0
2009-12-29 12:25:00,28.27,28.28,28.27,28.27,2800.0,18.221,18.2275,18.221,18.221,2800.0
2009-12-29 12:30:00,28.27,28.27,28.26,28.27,10300.0,18.221,18.221,18.2146,18.221,10300.0
2009-12-29 12:35:00,28.27,28.29,28.26,28.28,23100.0,18.221,18.2339,18.2146,18.2275,23100.0
2009-12-29 12:40:00,28.28,28.3,28.28,28.3,18900.0,18.2275,18.2404,18.2275,18.2404,18900.0
2009-12-29 12:45:00,28.3,28.3,28.28,28.28,26400.0,18.2404,18.2404,18.2275,18.2275,26400.0
2009-12-29 12:50:00,28.28,28.28,28.27,28.27,6400.0,18.2275,18.2275,18.221,18.221,6400.0
2009-12-29 12:55:00,28.28,28.28,28.26,28.26,9600.0,18.2275,18.2275,18.2146,18.2146,9600.0
2009-12-29 13:00:00,28.27,28.27,28.25,28.26,12400.0,18.221,18.221,18.2082,18.2146,12400.0
2009-12-29 13:05:00,28.26,28.27,28.26,28.26,3800.0,18.2146,18.221,18.2146,18.2146,3800.0
2009-12-29 13:10:00,28.27,28.27,28.26,28.26,7000.0,18.221,18.221,18.2146,18.2146,7000.0
2009-12-29 13:15:00,28.27,28.27,28.26,28.26,9100.0,18.221,18.221,18.2146,18.2146,9100.0
2009-12-29 13:20:00,28.26,28.27,28.24,28.24,18700.0,18.2146,18.221,18.2017,18.2017,18700.0
2009-12-29 13:25:00,28.25,28.26,28.24,28.26,38700.0,18.2082,18.2146,18.2017,18.2146,38700.0
2009-12-29 13:30:00,28.26,28.33,28.25,28.32,79700.0,18.2146,18.2597,18.2082,18.2533,79700.0
2009-12-29 13:35:00,28.33,28.33,28.32,28.33,5900.0,18.2597,18.2597,18.2533,18.2597,5900.0
2009-12-29 13:40:00,28.34,28.34,28.3,28.3,24200.0,18.2662,18.2662,18.2404,18.2404,24200.0
2009-12-29 13:45:00,28.31,28.31,28.29,28.3,12400.0,18.2468,18.2468,18.2339,18.2404,12400.0
2009-12-29 13:50:00,28.3,28.33,28.29,28.29,74300.0,18.2404,18.2597,18.2339,18.2339,74300.0
2009-12-29 13:55:00,28.29,28.3,28.29,28.3,6600.0,18.2339,18.2404,18.2339,18.2404,6600.0
2009-12-29 14:00:00,28.3,28.32,28.29,28.31,16900.0,18.2404,18.2533,18.2339,18.2468,16900.0
2009-12-29 14:05:00,28.31,28.34,28.31,28.33,7000.0,18.2468,18.2662,18.2468,18.2597,7000.0
2009-12-29 14:10:00,28.33,28.35,28.33,28.35,7900.0,18.2597,18.2726,18.2597,18.2726,7900.0
2009-12-29 14:15:00,28.35,28.35,28.34,28.35,4800.0,18.2726,18.2726,18.2662,18.2726,4800.0
2009-12-29 14:20:00,28.34,28.35,28.34,28.34,5400.0,18.2662,18.2726,18.2662,18.2662,5400.0
2009-12-29 14:25:00,28.34,28.36,28.34,28.34,40500.0,18.2662,18.2791,18.2662,18.2662,40500.0
2009-12-29 14:30:00,28.35,28.36,28.34,28.36,19400.0,18.2726,18.2791,18.2662,18.2791,19400.0
2009-12-29 14:35:00,28.35,28.36,28.34,28.35,38200.0,18.2726,18.2791,18.2662,18.2726,38200.0
2009-12-29 14:40:00,28.34,28.35,28.34,28.34,8600.0,18.2662,18.2726,18.2662,18.2662,8600.0
2009-12-29 14:45:00,28.34,28.36,28.34,28.36,32100.0,18.2662,18.2791,18.2662,18.2791,32100.0
2009-12-29 14:50:00,28.35,28.37,28.34,28.36,36700.0,18.2726,18.2855,18.2662,18.2791,36700.0
2009-12-29 14:55:00,28.37,28.37,28.36,28.36,3900.0,18.2855,18.2855,18.2791,18.2791,3900.0
2009-12-29 15:00:00,28.36,28.38,28.35,28.36,26600.0,18.2791,18.2919,18.2726,18.2791,26600.0
2009-12-29 15:05:00,28.36,28.37,28.34,28.34,23500.0,18.2791,18.2855,18.2662,18.2662,23500.0
2009-12-29 15:10:00,28.34,28.35,28.34,28.35,11800.0,18.2662,18.2726,18.2662,18.2726,11800.0
2009-12-29 15:15:00,28.35,28.38,28.35,28.38,11400.0,18.2726,18.2919,18.2726,18.2919,11400.0
2009-12-29 15:20:00,28.38,28.39,28.34,28.36,41000.0,18.2919,18.2984,18.2662,18.2791,41000.0
2009-12-29 15:25:00,28.37,28.38,28.37,28.38,18800.0,18.2855,18.2919,18.2855,18.2919,18800.0
2009-12-29 15:30:00,28.38,28.39,28.36,28.37,50900.0,18.2919,18.2984,18.2791,18.2855,50900.0
2009-12-29 15:35:00,28.38,28.39,28.37,28.38,28100.0,18.2919,18.2984,18.2855,18.2919,28100.0
2009-12-29 15:40:00,28.39,28.39,28.35,28.36,75500.0,18.2984,18.2984,18.2726,18.2791,75500.0
2009-12-29 15:45:00,28.36,28.39,28.35,28.38,80000.0,18.2791,18.2984,18.2726,18.2919,80000.0
2009-12-29 15:50:00,28.39,28.39,28.34,28.39,104300.0,18.2984,18.2984,18.2662,18.2984,104300.0
2009-12-29 15:55:00,28.39,28.39,28.35,28.35,108600.0,18.2984,18.2984,18.2726,18.2726,108600.0
2009-12-30 09:30:00,28.39,28.39,28.3,28.34,49700.0,18.2984,18.2984,18.2404,18.2662,49700.0
2009-12-30 09:35:00,28.34,28.36,28.32,28.33,26100.0,18.2662,18.2791,18.2533,18.2597,26100.0
2009-12-30 09:40:00,28.33,28.35,28.28,28.32,71600.0,18.2597,18.2726,18.2275,18.2533,71600.0
2009-12-30 09:45:00,28.33,28.35,28.33,28.33,11100.0,18.2597,18.2726,18.2597,18.2597,11100.0
2009-12-30 09:50:00,28.33,28.34,28.32,28.33,11700.0,18.2597,18.2662,18.2533,18.2597,11700.0
2009-12-30 09:55:00,28.33,28.36,28.33,28.35,27200.0,18.2597,18.2791,18.2597,18.2726,27200.0
2009-12-30 10:00:00,28.35,28.39,28.34,28.38,9000.0,18.2726,18.2984,18.2662,18.2919,9000.0
2009-12-30 10:05:00,28.38,28.4,28.38,28.39,16300.0,18.2919,18.3048,18.2919,18.2984,16300.0
2009-12-30 10:10:00,28.39,28.39,28.36,28.36,11600.0,18.2984,18.2984,18.2791,18.2791,11600.0
2009-12-30 10:15:00,28.37,28.41,28.36,28.39,27100.0,18.2855,18.3113,18.2791,18.2984,27100.0
2009-12-30 10:20:00,28.4,28.4,28.38,28.39,11900.0,18.3048,18.3048,18.2919,18.2984,11900.0
2009-12-30 10:25:00,28.39,28.39,28.38,28.39,13100.0,18.2984,18.2984,18.2919,18.2984,13100.0
2009-12-30 10:30:00,28.38,28.39,28.35,28.36,13900.0,18.2919,18.2984,18.2726,18.2791,13900.0
2009-12-30 10:35:00,28.36,28.36,28.33,28.33,12400.0,18.2791,18.2791,18.2597,18.2597,12400.0
2009-12-30 10:40:00,28.32,28.34,28.32,28.34,12200.0,18.2533,18.2662,18.2533,18.2662,12200.0
2009-12-30 10:45:00,28.33,28.33,28.32,28.32,8200.0,18.2597,18.2597,18.2533,18.2533,8200.0
2009-12-30 10:50:00,28.33,28.33,28.31,28.33,23100.0,18.2597,18.2597,18.2468,18.2597,23100.0
2009-12-30 10:55:00,28.32,28.33,28.31,28.32,10800.0,18.2533,18.2597,18.2468,18.2533,10800.0
2009-12-30 11:00:00,28.31,28.32,28.3,28.3,11200.0,18.2468,18.2533,18.2404,18.2404,11200.0
2009-12-30 11:05:00,28.3,28.31,28.29,28.29,16400.0,18.2404,18.2468,18.2339,18.2339,16400.0
2009-12-30 11:10:00,28.3,28.3,28.29,28.29,10600.0,18.2404,18.2404,18.2339,18.2339,10600.0
2009-12-30 11:15:00,28.3,28.3,28.28,28.28,17500.0,18.2404,18.2404,18.2275,18.2275,17500.0
2009-12-30 11:20:00,28.28,28.28,28.25,28.25,23000.0,18.2275,18.2275,18.2082,18.2082,23000.0
2009-12-30 11:25:00,28.25,28.26,28.24,28.25,11600.0,18.2082,18.2146,18.2017,18.2082,11600.0
2009-12-30 11:30:00,28.25,28.27,28.24,28.26,17200.0,18.2082,18.221,18.2017,18.2146,17200.0
2009-12-30 11:35:00,28.26,28.26,28.25,28.25,3000.0,18.2146,18.2146,18.2082,18.2082,3000.0
2009-12-30 11:40:00,28.26,28.26,28.25,28.25,5600.0,18.2146,18.2146,18.2082,18.2082,5600.0
2009-12-30 11:45:00,28.26,28.28,28.24,28.28,19300.0,18.2146,18.2275,18.2017,18.2275,19300.0
2009-12-30 11:50:00,28.28,28.31,28.27,28.31,7000.0,18.2275,18.2468,18.221,18.2468,7000.0
2009-12-30 11:55:00,28.31,28.31,28.28,28.29,22500.0,18.2468,18.2468,18.2275,18.2339,22500.0
2009-12-30 12:00:00,28.3,28.3,28.29,28.3,6500.0,18.2404,18.2404,18.2339,18.2404,6500.0
2009-12-30 12:05:00,28.3,28.31,28.29,28.31,22600.0,18.2404,18.2468,18.2339,18.2468,22600.0
2009-12-30 12:10:00,28.31,28.32,28.3,28.31,11600.0,18.2468,18.2533,18.2404,18.2468,11600.0
2009-12-30 12:15:00,28.32,28.32,28.31,28.32,5700.0,18.2533,18.2533,18.2468,18.2533,5700.0
2009-12-30 12:20:00,28.31,28.32,28.31,28.31,5000.0,18.2468,18.2533,18.2468,18.2468,5000.0
2009-12-30 12:25:00,28.31,28.32,28.29,28.3,20400.0,18.2468,18.2533,18.2339,18.2404,20400.0
2009-12-30 12:30:00,28.29,28.3,28.27,28.27,17100.0,18.2339,18.2404,18.221,18.221,17100.0
2009-12-30 12:35:00,28.27,28.27,28.25,28.25,14100.0,18.221,18.221,18.2082,18.2082,14100.0
2009-12-30 12:40:00,28.24,28.25,28.22,28.22,9500.0,18.2017,18.2082,18.1888,18.1888,9500.0
2009-12-30 12:45:00,28.22,28.24,28.21,28.24,15600.0,18.1888,18.2017,18.1824,18.2017,15600.0
2009-12-30 12:50:00,28.24,28.26,28.23,28.24,49700.0,18.2017,18.2146,18.1953,18.2017,49700.0
2009-12-30 12:55:00,28.24,28.26,28.24,28.25,15300.0,18.2017,18.2146,18.2017,18.2082,15300.0
2009-12-30 13:00:00,28.25,28.29,28.25,28.28,24100.0,18.2082,18.2339,18.2082,18.2275,24100.0
2009-12-30 13:05:00,28.29,28.31,28.29,28.3,11800.0,18.2339,18.2468,18.2339,18.2404,11800.0
2009-12-30 13:10:00,28.29,28.29,28.26,28.27,10000.0,18.2339,18.2339,18.2146,18.221,10000.0
2009-12-30 13:15:00,28.27,28.28,28.26,28.27,7500.0,18.221,18.2275,18.2146,18.221,7500.0
2009-12-30 13:20:00,28.28,28.28,28.26,28.27,13200.0,18.2275,18.2275,18.2146,18.221,13200.0
2009-12-30 13:25:00,28.27,28.27,28.26,28.27,5700.0,18.221,18.221,18.2146,18.221,5700.0
2009-12-30 13:30:00,28.26,28.27,28.26,28.26,9200.0,18.2146,18.221,18.2146,18.2146,9200.0
2009-12-30 13:35:00,28.26,28.27,28.23,28.25,17900.0,18.2146,18.221,18.1953,18.2082,17900.0
2009-12-30 13:40:00,28.24,28.25,28.24,28.25,3000.0,18.2017,18.2082,18.2017,18.2082,3000.0
2009-12-30 13:45:00,28.24,28.25,28.23,28.24,20000.0,18.2017,18.2082,18.1953,18.2017,20000.0
2009-12-30 13:50:00,28.25,28.25,28.24,28.25,14000.0,18.2082,18.2082,18.2017,18.2082,14000.0
2009-12-30 13:55:00,28.25,28.25,28.24,28.24,11900.0,18.2082,18.2082,18.2017,18.2017,11900.0
2009-12-30 14:00:00,28.24,28.25,28.22,28.23,14600.0,18.2017,18.2082,18.1888,18.1953,14600.0
2009-12-30 14:05:00,28.23,28.23,28.21,28.21,11400.0,18.1953,18.1953,18.1824,18.1824,11400.0
2009-12-30 14:10:00,28.22,28.22,28.2,28.2,13800.0,18.1888,18.1888,18.1759,18.1759,13800.0
2009-12-30 14:15:00,28.2,28.21,28.2,28.21,8100.0,18.1759,18.1824,18.1759,18.1824,8100.0
2009-12-30 14:20:00,28.2,28.21,28.2,28.2,7000.0,18.1759,18.1824,18.1759,18.1759,7000.0
2009-12-30 14:25:00,28.2,28.21,28.2,28.21,16900.0,18.1759,18.1824,18.1759,18.1824,16900.0
2009-12-30 14:30:00,28.21,28.21,28.19,28.19,14300.0,18.1824,18.1824,18.1695,18.1695,14300.0
2009-12-30 14:35:00,28.19,28.2,28.19,28.2,11200.0,18.1695,18.1759,18.1695,18.1759,11200.0
2009-12-30 14:40:00,28.19,28.2,28.19,28.19,9600.0,18.1695,18.1759,18.1695,18.1695,9600.0
2009-12-30 14:45:00,28.2,28.2,28.19,28.19,14000.0,18.1759,18.1759,18.1695,18.1695,14000.0
2009-12-30 14:50:00,28.2,28.2,28.19,28.2,8600.0,18.1759,18.1759,18.1695,18.1759,8600.0
2009-12-30 14:55:00,28.19,28.21,28.18,28.19,43800.0,18.1695,18.1824,18.163,18.1695,43800.0
2009-12-30 15:00:00,28.19,28.19,28.15,28.19,48900.0,18.1695,18.1695,18.1437,18.1695,48900.0
2009-12-30 15:05:00,28.19,28.19,28.17,28.17,23500.0,18.1695,18.1695,18.1566,18.1566,23500.0
2009-12-30 15:10:00,28.17,28.2,28.16,28.2,32600.0,18.1566,18.1759,18.1501,18.1759,32600.0
2009-12-30 15:15:00,28.2,28.2,28.17,28.18,34700.0,18.1759,18.1759,18.1566,18.163,34700.0
2009-12-30 15:20:00,28.18,28.2,28.18,28.2,16300.0,18.163,18.1759,18.163,18.1759,16300.0
2009-12-30 15:25:00,28.2,28.25,28.19,28.22,112400.0,18.1759,18.2082,18.1695,18.1888,112400.0
2009-12-30 15:30:00,28.23,28.27,28.22,28.25,113400.0,18.1953,18.221,18.1888,18.2082,113400.0
2009-12-30 15:35:00,28.26,28.26,28.22,28.22,42500.0,18.2146,18.2146,18.1888,18.1888,42500.0
2009-12-30 15:40:00,28.23,28.29,28.22,28.29,60300.0,18.1953,18.2339,18.1888,18.2339,60300.0
2009-12-30 15:45:00,28.29,28.31,28.28,28.3,122400.0,18.2339,18.2468,18.2275,18.2404,122400.0
2009-12-30 15:50:00,28.29,28.3,28.27,28.27,59800.0,18.2339,18.2404,18.221,18.221,59800.0
2009-12-30 15:55:00,28.28,28.31,28.27,28.28,136700.0,18.2275,18.2468,18.221,18.2275,136700.0
2009-12-31 09:30:00,28.37,28.37,28.21,28.37,44700.0,18.2855,18.2855,18.1824,18.2855,44700.0
2009-12-31 09:35:00,28.37,28.38,28.36,28.37,9500.0,18.2855,18.2919,18.2791,18.2855,9500.0
2009-12-31 09:40:00,28.36,28.36,28.33,28.34,11100.0,18.2791,18.2791,18.2597,18.2662,11100.0
2009-12-31 09:45:00,28.35,28.35,28.33,28.34,11600.0,18.2726,18.2726,18.2597,18.2662,11600.0
2009-12-31 09:50:00,28.35,28.36,28.32,28.32,15400.0,18.2726,18.2791,18.2533,18.2533,15400.0
2009-12-31 09:55:00,28.33,28.33,28.31,28.32,10700.0,18.2597,18.2597,18.2468,18.2533,10700.0
2009-12-31 10:00:00,28.31,28.32,28.3,28.3,9600.0,18.2468,18.2533,18.2404,18.2404,9600.0
2009-12-31 10:05:00,28.3,28.31,28.27,28.27,13300.0,18.2404,18.2468,18.221,18.221,13300.0
2009-12-31 10:10:00,28.27,28.27,28.23,28.24,15100.0,18.221,18.221,18.1953,18.2017,15100.0
2009-12-31 10:15:00,28.23,28.24,28.22,28.22,9600.0,18.1953,18.2017,18.1888,18.1888,9600.0
2009-12-31 10:20:00,28.23,28.23,28.2,28.2,8800.0,18.1953,18.1953,18.1759,18.1759,8800.0
2009-12-31 10:25:00,28.21,28.21,28.18,28.18,12800.0,18.1824,18.1824,18.163,18.163,12800.0
2009-12-31 10:30:00,28.18,28.2,28.17,28.2,17800.0,18.163,18.1759,18.1566,18.1759,17800.0
2009-12-31 10:35:00,28.2,28.21,28.19,28.21,10300.0,18.1759,18.1824,18.1695,18.1824,10300.0
2009-12-31 10:40:00,28.21,28.21,28.2,28.21,8700.0,18.1824,18.1824,18.1759,18.1824,8700.0
2009-12-31 10:45:00,28.21,28.23,28.2,28.22,10800.0,18.1824,18.1953,18.1759,18.1888,10800.0
2009-12-31 10:50:00,28.23,28.23,28.2,28.2,13900.0,18.1953,18.1953,18.1759,18.1759,13900.0
2009-12-31 10:55:00,28.2,28.2,28.19,28.19,6500.0,18.1759,18.1759,18.1695,18.1695,6500.0
2009-12-31 11:00:00,28.18,28.19,28.16,28.16,15900.0,18.163,18.1695,18.1501,18.1501,15900.0
2009-12-31 11:05:00,28.16,28.17,28.11,28.12,12700.0,18.1501,18.1566,18.1179,18.1244,12700.0
2009-12-31 11:10:00,28.12,28.13,28.1,28.11,14400.0,18.1244,18.1308,18.1115,18.1179,14400.0
2009-12-31 11:15:00,28.11,28.12,28.07,28.1,26700.0,18.1179,18.1244,18.0921,18.1115,26700.0
2009-12-31 11:20:00,28.1,28.12,28.09,28.12,12600.0,18.1115,18.1244,18.105,18.1244,12600.0
2009-12-31 11:25:00,28.12,28.14,28.11,28.14,9400.0,18.1244,18.1373,18.1179,18.1373,9400.0
2009-12-31 11:30:00,28.13,28.14,28.13,28.13,7400.0,18.1308,18.1373,18.1308,18.1308,7400.0
2009-12-31 11:35:00,28.13,28.14,28.13,28.14,4100.0,18.1308,18.1373,18.1308,18.1373,4100.0
2009-12-31 11:40:00,28.13,28.14,28.12,28.12,9200.0,18.1308,18.1373,18.1244,18.1244,9200.0
2009-12-31 11:45:00,28.12,28.14,28.12,28.12,16700.0,18.1244,18.1373,18.1244,18.1244,16700.0
2009-12-31 11:50:00,28.12,28.13,28.11,28.12,12100.0,18.1244,18.1308,18.1179,18.1244,12100.0
2009-12-31 11:55:00,28.12,28.14,28.11,28.12,18600.0,18.1244,18.1373,18.1179,18.1244,18600.0
2009-12-31 12:00:00,28.12,28.13,28.08,28.08,32500.0,18.1244,18.1308,18.0986,18.0986,32500.0
2009-12-31 12:05:00,28.08,28.09,28.08,28.09,4400.0,18.0986,18.105,18.0986,18.105,4400.0
2009-12-31 12:10:00,28.08,28.09,28.08,28.09,7000.0,18.0986,18.105,18.0986,18.105,7000.0
2009-12-31 12:15:00,28.09,28.09,28.08,28.09,10700.0,18.105,18.105,18.0986,18.105,10700.0
2009-12-31 12:20:00,28.09,28.09,28.08,28.09,6300.0,18.105,18.105,18.0986,18.105,6300.0
2009-12-31 12:25:00,28.09,28.09,28.08,28.09,3900.0,18.105,18.105,18.0986,18.105,3900.0
2009-12-31 12:30:00,28.09,28.1,28.09,28.09,12500.0,18.105,18.1115,18.105,18.105,12500.0
2009-12-31 12:35:00,28.1,28.1,28.09,28.09,8800.0,18.1115,18.1115,18.105,18.105,8800.0
2009-12-31 12:40:00,28.1,28.1,28.09,28.1,3500.0,18.1115,18.1115,18.105,18.1115,3500.0
2009-12-31 12:45:00,28.1,28.1,28.09,28.1,13100.0,18.1115,18.1115,18.105,18.1115,13100.0
2009-12-31 12:50:00,28.1,28.1,28.09,28.09,5200.0,18.1115,18.1115,18.105,18.105,5200.0
2009-12-31 12:55:00,28.1,28.13,28.1,28.1,30100.0,18.1115,18.1308,18.1115,18.1115,30100.0
2009-12-31 13:00:00,28.11,28.11,28.09,28.09,8600.0,18.1179,18.1179,18.105,18.105,8600.0
2009-12-31 13:05:00,28.09,28.1,28.08,28.08,15500.0,18.105,18.1115,18.0986,18.0986,15500.0
2009-12-31 13:10:00,28.08,28.09,28.08,28.08,6700.0,18.0986,18.105,18.0986,18.0986,6700.0
2009-12-31 13:15:00,28.08,28.09,28.07,28.08,18900.0,18.0986,18.105,18.0921,18.0986,18900.0
2009-12-31 13:20:00,28.07,28.12,28.07,28.11,22400.0,18.0921,18.1244,18.0921,18.1179,22400.0
2009-12-31 13:25:00,28.12,28.13,28.12,28.12,5900.0,18.1244,18.1308,18.1244,18.1244,5900.0
2009-12-31 13:30:00,28.13,28.14,28.12,28.14,4500.0,18.1308,18.1373,18.1244,18.1373,4500.0
2009-12-31 13:35:00,28.14,28.14,28.13,28.14,3200.0,18.1373,18.1373,18.1308,18.1373,3200.0
2009-12-31 13:40:00,28.14,28.14,28.11,28.11,10900.0,18.1373,18.1373,18.1179,18.1179,10900.0
2009-12-31 13:45:00,28.11,28.12,28.11,28.11,4000.0,18.1179,18.1244,18.1179,18.1179,4000.0
2009-12-31 13:50:00,28.11,28.13,28.11,28.12,21000.0,18.1179,18.1308,18.1179,18.1244,21000.0
2009-12-31 13:55:00,28.12,28.13,28.12,28.12,4900.0,18.1244,18.1308,18.1244,18.1244,4900.0
2009-12-31 14:00:00,28.13,28.14,28.12,28.14,13000.0,18.1308,18.1373,18.1244,18.1373,13000.0
2009-12-31 14:05:00,28.14,28.15,28.14,28.14,9500.0,18.1373,18.1437,18.1373,18.1373,9500.0
2009-12-31 14:10:00,28.14,28.15,28.14,28.15,7200.0,18.1373,18.1437,18.1373,18.1437,7200.0
2009-12-31 14:15:00,28.15,28.15,28.14,28.15,5300.0,18.1437,18.1437,18.1373,18.1437,5300.0
2009-12-31 14:20:00,28.14,28.15,28.12,28.13,17500.0,18.1373,18.1437,18.1244,18.1308,17500.0
2009-12-31 14:25:00,28.13,28.13,28.12,28.12,7200.0,18.1308,18.1308,18.1244,18.1244,7200.0
2009-12-31 14:30:00,28.13,28.15,28.12,28.15,9600.0,18.1308,18.1437,18.1244,18.1437,9600.0
2009-12-31 14:35:00,28.15,28.15,28.13,28.13,7200.0,18.1437,18.1437,18.1308,18.1308,7200.0
2009-12-31 14:40:00,28.13,28.14,28.13,28.13,8000.0,18.1308,18.1373,18.1308,18.1308,8000.0
2009-12-31 14:45:00,28.13,28.14,28.12,28.13,15100.0,18.1308,18.1373,18.1244,18.1308,15100.0
2009-12-31 14:50:00,28.12,28.13,28.12,28.13,10500.0,18.1244,18.1308,18.1244,18.1308,10500.0
2009-12-31 14:55:00,28.12,28.13,28.11,28.12,16400.0,18.1244,18.1308,18.1179,18.1244,16400.0
2009-12-31 15:00:00,28.12,28.15,28.12,28.13,12100.0,18.1244,18.1437,18.1244,18.1308,12100.0
2009-12-31 15:05:00,28.13,28.14,28.11,28.11,21700.0,18.1308,18.1373,18.1179,18.1179,21700.0
2009-12-31 15:10:00,28.12,28.12,28.11,28.12,6600.0,18.1244,18.1244,18.1179,18.1244,6600.0
2009-12-31 15:15:00,28.11,28.12,28.11,28.12,4800.0,18.1179,18.1244,18.1179,18.1244,4800.0
2009-12-31 15:20:00,28.12,28.12,28.1,28.1,16400.0,18.1244,18.1244,18.1115,18.1115,16400.0
2009-12-31 15:25:00,28.11,28.12,28.1,28.11,17600.0,18.1179,18.1244,18.1115,18.1179,17600.0
2009-12-31 15:30:00,28.12,28.12,28.1,28.11,16900.0,18.1244,18.1244,18.1115,18.1179,16900.0
2009-12-31 15:35:00,28.1,28.11,28.04,28.04,42000.0,18.1115,18.1179,18.0728,18.0728,42000.0
2009-12-31 15:40:00,28.04,28.05,28.02,28.02,49700.0,18.0728,18.0792,18.0599,18.0599,49700.0
2009-12-31 15:45:00,28.02,28.03,27.97,27.97,72000.0,18.0599,18.0664,18.0277,18.0277,72000.0
2009-12-31 15:50:00,27.98,27.99,27.97,27.99,67700.0,18.0341,18.0406,18.0277,18.0406,67700.0
2009-12-31 15:55:00,27.98,27.99,27.91,27.91,248600.0,18.0341,18.0406,17.989,17.989,248600.0
2010-01-04 09:30:00,28.2,28.4,28.0,28.08,76100.0,18.1759,18.3048,18.047,18.0986,76100.0
2010-01-04 09:35:00,28.08,28.11,28.06,28.06,41900.0,18.0986,18.1179,18.0857,18.0857,41900.0
2010-01-04 09:40:00,28.07,28.11,28.06,28.11,24500.0,18.0921,18.1179,18.0857,18.1179,24500.0
2010-01-04 09:45:00,28.11,28.17,28.08,28.16,36200.0,18.1179,18.1566,18.0986,18.1501,36200.0
2010-01-04 09:50:00,28.15,28.17,28.13,28.16,39800.0,18.1437,18.1566,18.1308,18.1501,39800.0
2010-01-04 09:55:00,28.17,28.18,28.14,28.15,24600.0,18.1566,18.163,18.1373,18.1437,24600.0
2010-01-04 10:00:00,28.15,28.2,28.13,28.15,42200.0,18.1437,18.1759,18.1308,18.1437,42200.0
2010-01-04 10:05:00,28.15,28.2,28.15,28.18,29800.0,18.1437,18.1759,18.1437,18.163,29800.0
2010-01-04 10:10:00,28.18,28.18,28.15,28.18,15200.0,18.163,18.163,18.1437,18.163,15200.0
2010-01-04 10:15:00,28.18,28.18,28.15,28.15,17000.0,18.163,18.163,18.1437,18.1437,17000.0
2010-01-04 10:20:00,28.15,28.16,28.12,28.12,29800.0,18.1437,18.1501,18.1244,18.1244,29800.0
2010-01-04 10:25:00,28.12,28.17,28.12,28.17,32600.0,18.1244,18.1566,18.1244,18.1566,32600.0
2010-01-04 10:30:00,28.17,28.2,28.17,28.19,19600.0,18.1566,18.1759,18.1566,18.1695,19600.0
2010-01-04 10:35:00,28.19,28.2,28.19,28.2,9300.0,18.1695,18.1759,18.1695,18.1759,9300.0
2010-01-04 10:40:00,28.2,28.2,28.19,28.2,14200.0,18.1759,18.1759,18.1695,18.1759,14200.0
2010-01-04 10:45:00,28.2,28.2,28.19,28.19,10700.0,18.1759,18.1759,18.1695,18.1695,10700.0
2010-01-04 10:50:00,28.19,28.2,28.17,28.17,28300.0,18.1695,18.1759,18.1566,18.1566,28300.0
2010-01-04 10:55:00,28.17,28.19,28.15,28.17,26000.0,18.1566,18.1695,18.1437,18.1566,26000.0
2010-01-04 11:00:00,28.17,28.17,28.16,28.17,9800.0,18.1566,18.1566,18.1501,18.1566,9800.0
2010-01-04 11:05:00,28.17,28.17,28.16,28.17,4600.0,18.1566,18.1566,18.1501,18.1566,4600.0
2010-01-04 11:10:00,28.16,28.17,28.14,28.15,29200.0,18.1501,18.1566,18.1373,18.1437,29200.0
2010-01-04 11:15:00,28.15,28.15,28.13,28.13,16800.0,18.1437,18.1437,18.1308,18.1308,16800.0
2010-01-04 11:20:00,28.13,28.15,28.13,28.15,26500.0,18.1308,18.1437,18.1308,18.1437,26500.0
2010-01-04 11:25:00,28.15,28.16,28.14,28.16,12800.0,18.1437,18.1501,18.1373,18.1501,12800.0
2010-01-04 11:30:00,28.16,28.17,28.15,28.17,18900.0,18.1501,18.1566,18.1437,18.1566,18900.0
2010-01-04 11:35:00,28.17,28.24,28.16,28.24,103600.0,18.1566,18.2017,18.1501,18.2017,103600.0
2010-01-04 11:40:00,28.24,28.28,28.23,28.27,110200.0,18.2017,18.2275,18.1953,18.221,110200.0
2010-01-04 11:45:00,28.27,28.3,28.26,28.29,48900.0,18.221,18.2404,18.2146,18.2339,48900.0
2010-01-04 11:50:00,28.28,28.28,28.25,28.26,13500.0,18.2275,18.2275,18.2082,18.2146,13500.0
2010-01-04 11:55:00,28.26,28.26,28.19,28.19,21900.0,18.2146,18.2146,18.1695,18.1695,21900.0
2010-01-04 12:00:00,28.2,28.2,28.18,28.19,11400.0,18.1759,18.1759,18.163,18.1695,11400.0
2010-01-04 12:05:00,28.19,28.2,28.18,28.19,11000.0,18.1695,18.1759,18.163,18.1695,11000.0
2010-01-04 12:10:00,28.19,28.2,28.18,28.19,26900.0,18.1695,18.1759,18.163,18.1695,26900.0
2010-01-04 12:15:00,28.18,28.19,28.17,28.18,14700.0,18.163,18.1695,18.1566,18.163,14700.0
2010-01-04 12:20:00,28.17,28.18,28.17,28.18,12700.0,18.1566,18.163,18.1566,18.163,12700.0
2010-01-04 12:25:00,28.17,28.2,28.17,28.2,10800.0,18.1566,18.1759,18.1566,18.1759,10800.0
2010-01-04 12:30:00,28.2,28.21,28.19,28.21,7600.0,18.1759,18.1824,18.1695,18.1824,7600.0
2010-01-04 12:35:00,28.21,28.25,28.2,28.25,22700.0,18.1824,18.2082,18.1759,18.2082,22700.0
2010-01-04 12:40:00,28.25,28.26,28.23,28.26,31400.0,18.2082,18.2146,18.1953,18.2146,31400.0
2010-01-04 12:45:00,28.26,28.26,28.24,28.24,9800.0,18.2146,18.2146,18.2017,18.2017,9800.0
2010-01-04 12:50:00,28.25,28.25,28.24,28.25,11200.0,18.2082,18.2082,18.2017,18.2082,11200.0
2010-01-04 12:55:00,28.25,28.26,28.24,28.26,12300.0,18.2082,18.2146,18.2017,18.2146,12300.0
2010-01-04 13:00:00,28.26,28.26,28.25,28.26,10800.0,18.2146,18.2146,18.2082,18.2146,10800.0
2010-01-04 13:05:00,28.26,28.26,28.25,28.25,6000.0,18.2146,18.2146,18.2082,18.2082,6000.0
2010-01-04 13:10:00,28.26,28.26,28.25,28.26,13400.0,18.2146,18.2146,18.2082,18.2146,13400.0
2010-01-04 13:15:00,28.26,28.26,28.23,28.24,19300.0,18.2146,18.2146,18.1953,18.2017,19300.0
2010-01-04 13:20:00,28.24,28.24,28.23,28.24,6800.0,18.2017,18.2017,18.1953,18.2017,6800.0
2010-01-04 13:25:00,28.24,28.26,28.23,28.26,16500.0,18.2017,18.2146,18.1953,18.2146,16500.0
2010-01-04 13:30:00,28.25,28.26,28.24,28.26,10700.0,18.2082,18.2146,18.2017,18.2146,10700.0
2010-01-04 13:35:00,28.25,28.26,28.24,28.25,16300.0,18.2082,18.2146,18.2017,18.2082,16300.0
2010-01-04 13:40:00,28.25,28.25,28.24,28.25,5500.0,18.2082,18.2082,18.2017,18.2082,5500.0
2010-01-04 13:45:00,28.25,28.25,28.23,28.23,19100.0,18.2082,18.2082,18.1953,18.1953,19100.0
2010-01-04 13:50:00,28.22,28.23,28.2,28.21,11600.0,18.1888,18.1953,18.1759,18.1824,11600.0
2010-01-04 13:55:00,28.21,28.21,28.2,28.21,10500.0,18.1824,18.1824,18.1759,18.1824,10500.0
2010-01-04 14:00:00,28.21,28.23,28.2,28.23,20600.0,18.1824,18.1953,18.1759,18.1953,20600.0
2010-01-04 14:05:00,28.23,28.23,28.21,28.21,10800.0,18.1953,18.1953,18.1824,18.1824,10800.0
2010-01-04 14:10:00,28.21,28.22,28.19,28.19,16900.0,18.1824,18.1888,18.1695,18.1695,16900.0
2010-01-04 14:15:00,28.19,28.2,28.18,28.18,13200.0,18.1695,18.1759,18.163,18.163,13200.0
2010-01-04 14:20:00,28.18,28.18,28.16,28.17,20600.0,18.163,18.163,18.1501,18.1566,20600.0
2010-01-04 14:25:00,28.17,28.18,28.14,28.15,39200.0,18.1566,18.163,18.1373,18.1437,39200.0
2010-01-04 14:30:00,28.15,28.15,28.13,28.13,40400.0,18.1437,18.1437,18.1308,18.1308,40400.0
2010-01-04 14:35:00,28.14,28.14,28.11,28.12,21700.0,18.1373,18.1373,18.1179,18.1244,21700.0
2010-01-04 14:40:00,28.11,28.12,28.1,28.11,28500.0,18.1179,18.1244,18.1115,18.1179,28500.0
2010-01-04 14:45:00,28.12,28.15,28.11,28.11,35300.0,18.1244,18.1437,18.1179,18.1179,35300.0
2010-01-04 14:50:00,28.12,28.12,28.11,28.11,9800.0,18.1244,18.1244,18.1179,18.1179,9800.0
2010-01-04 14:55:00,28.12,28.12,28.08,28.08,27400.0,18.1244,18.1244,18.0986,18.0986,27400.0
2010-01-04 15:00:00,28.08,28.09,28.07,28.09,18600.0,18.0986,18.105,18.0921,18.105,18600.0
2010-01-04 15:05:00,28.08,28.09,28.05,28.05,55600.0,18.0986,18.105,18.0792,18.0792,55600.0
2010-01-04 15:10:00,28.05,28.06,28.04,28.05,23800.0,18.0792,18.0857,18.0728,18.0792,23800.0
2010-01-04 15:15:00,28.04,28.05,28.04,28.05,18400.0,18.0728,18.0792,18.0728,18.0792,18400.0
2010-01-04 15:20:00,28.05,28.06,28.04,28.04,41900.0,18.0792,18.0857,18.0728,18.0728,41900.0
2010-01-04 15:25:00,28.05,28.05,28.04,28.05,18800.0,18.0792,18.0792,18.0728,18.0792,18800.0
2010-01-04 15:30:00,28.04,28.05,28.04,28.05,32000.0,18.0728,18.0792,18.0728,18.0792,32000.0
2010-01-04 15:35:00,28.04,28.07,28.04,28.04,57300.0,18.0728,18.0921,18.0728,18.0728,57300.0
2010-01-04 15:40:00,28.05,28.09,28.04,28.09,63600.0,18.0792,18.105,18.0728,18.105,63600.0
2010-01-04 15:45:00,28.08,28.12,28.08,28.11,65800.0,18.0986,18.1244,18.0986,18.1179,65800.0
2010-01-04 15:50:00,28.11,28.12,28.09,28.09,101500.0,18.1179,18.1244,18.105,18.105,101500.0
2010-01-04 15:55:00,28.09,28.1,28.09,28.1,105100.0,18.105,18.1115,18.105,18.1115,105100.0
2010-01-05 09:30:00,28.01,28.1,28.0,28.01,62400.0,18.0535,18.1115,18.047,18.0535,62400.0
2010-01-05 09:35:00,28.01,28.01,27.98,27.99,45400.0,18.0535,18.0535,18.0341,18.0406,45400.0
2010-01-05 09:40:00,27.99,28.01,27.97,27.99,61000.0,18.0406,18.0535,18.0277,18.0406,61000.0
2010-01-05 09:45:00,27.99,28.0,27.95,27.96,27000.0,18.0406,18.047,18.0148,18.0212,27000.0
2010-01-05 09:50:00,27.96,27.96,27.92,27.95,29600.0,18.0212,18.0212,17.9955,18.0148,29600.0
2010-01-05 09:55:00,27.95,27.95,27.85,27.85,34500.0,18.0148,18.0148,17.9503,17.9503,34500.0
2010-01-05 10:00:00,27.85,27.88,27.82,27.88,49200.0,17.9503,17.9697,17.931,17.9697,49200.0
2010-01-05 10:05:00,27.88,27.9,27.87,27.88,29800.0,17.9697,17.9826,17.9632,17.9697,29800.0
2010-01-05 10:10:00,27.88,27.88,27.85,27.85,32500.0,17.9697,17.9697,17.9503,17.9503,32500.0
2010-01-05 10:15:00,27.85,27.87,27.85,27.87,26700.0,17.9503,17.9632,17.9503,17.9632,26700.0
2010-01-05 10:20:00,27.87,27.95,27.86,27.94,40100.0,17.9632,18.0148,17.9568,18.0083,40100.0
2010-01-05 10:25:00,27.94,27.99,27.94,27.99,48000.0,18.0083,18.0406,18.0083,18.0406,48000.0
2010-01-05 10:30:00,27.98,28.06,27.96,27.97,68300.0,18.0341,18.0857,18.0212,18.0277,68300.0
2010-01-05 10:35:00,27.98,28.05,27.97,28.04,62600.0,18.0341,18.0792,18.0277,18.0728,62600.0
2010-01-05 10:40:00,28.04,28.08,28.03,28.06,76400.0,18.0728,18.0986,18.0664,18.0857,76400.0
2010-01-05 10:45:00,28.07,28.09,28.07,28.08,71100.0,18.0921,18.105,18.0921,18.0986,71100.0
2010-01-05 10:50:00,28.08,28.1,28.08,28.09,116000.0,18.0986,18.1115,18.0986,18.105,116000.0
2010-01-05 10:55:00,28.09,28.1,28.05,28.05,279500.0,18.105,18.1115,18.0792,18.0792,279500.0
2010-01-05 11:00:00,28.06,28.11,28.06,28.11,53800.0,18.0857,18.1179,18.0857,18.1179,53800.0
2010-01-05 11:05:00,28.11,28.13,28.1,28.13,21600.0,18.1179,18.1308,18.1115,18.1308,21600.0
2010-01-05 11:10:00,28.13,28.13,28.12,28.13,31600.0,18.1308,18.1308,18.1244,18.1308,31600.0
2010-01-05 11:15:00,28.13,28.13,28.07,28.09,51600.0,18.1308,18.1308,18.0921,18.105,51600.0
2010-01-05 11:20:00,28.09,28.09,28.04,28.05,24900.0,18.105,18.105,18.0728,18.0792,24900.0
2010-01-05 11:25:00,28.04,28.05,28.03,28.03,12200.0,18.0728,18.0792,18.0664,18.0664,12200.0
2010-01-05 11:30:00,28.03,28.04,28.0,28.0,26400.0,18.0664,18.0728,18.047,18.047,26400.0
2010-01-05 11:35:00,28.01,28.03,27.98,28.03,230700.0,18.0535,18.0664,18.0341,18.0664,230700.0
2010-01-05 11:40:00,28.02,28.03,28.0,28.02,57500.0,18.0599,18.0664,18.047,18.0599,57500.0
2010-01-05 11:45:00,28.01,28.04,28.0,28.0,45100.0,18.0535,18.0728,18.047,18.047,45100.0
2010-01-05 11:50:00,28.0,28.03,28.0,28.03,19500.0,18.047,18.0664,18.047,18.0664,19500.0
2010-01-05 11:55:00,28.03,28.04,28.02,28.04,32900.0,18.0664,18.0728,18.0599,18.0728,32900.0
2010-01-05 12:00:00,28.03,28.05,28.02,28.03,27100.0,18.0664,18.0792,18.0599,18.0664,27100.0
2010-01-05 12:05:00,28.03,28.05,28.03,28.03,20900.0,18.0664,18.0792,18.0664,18.0664,20900.0
2010-01-05 12:10:00,28.03,28.03,28.02,28.02,24400.0,18.0664,18.0664,18.0599,18.0599,24400.0
2010-01-05 12:15:00,28.03,28.03,28.0,28.0,18800.0,18.0664,18.0664,18.047,18.047,18800.0
2010-01-05 12:20:00,28.0,28.03,28.0,28.0,26000.0,18.047,18.0664,18.047,18.047,26000.0
2010-01-05 12:25:00,28.0,28.03,27.98,28.03,298400.0,18.047,18.0664,18.0341,18.0664,298400.0
2010-01-05 12:30:00,28.03,28.03,28.0,28.01,30600.0,18.0664,18.0664,18.047,18.0535,30600.0
2010-01-05 12:35:00,28.02,28.02,28.0,28.0,19100.0,18.0599,18.0599,18.047,18.047,19100.0
2010-01-05 12:40:00,28.0,28.01,27.97,27.97,10300.0,18.047,18.0535,18.0277,18.0277,10300.0
2010-01-05 12:45:00,27.97,27.98,27.96,27.97,10100.0,18.0277,18.0341,18.0212,18.0277,10100.0
2010-01-05 12:50:00,27.97,28.0,27.96,28.0,23000.0,18.0277,18.047,18.0212,18.047,23000.0
2010-01-05 12:55:00,28.0,28.01,27.99,28.0,21300.0,18.047,18.0535,18.0406,18.047,21300.0
2010-01-05 13:00:00,28.0,28.01,27.97,27.98,23200.0,18.047,18.0535,18.0277,18.0341,23200.0
2010-01-05 13:05:00,27.97,27.98,27.96,27.97,12400.0,18.0277,18.0341,18.0212,18.0277,12400.0
2010-01-05 13:10:00,27.96,27.97,27.96,27.97,7400.0,18.0212,18.0277,18.0212,18.0277,7400.0
2010-01-05 13:15:00,27.97,28.01,27.96,27.99,39700.0,18.0277,18.0535,18.0212,18.0406,39700.0
2010-01-05 13:20:00,27.99,27.99,27.96,27.96,37900.0,18.0406,18.0406,18.0212,18.0212,37900.0
2010-01-05 13:25:00,27.96,27.98,27.95,27.98,21100.0,18.0212,18.0341,18.0148,18.0341,21100.0
2010-01-05 13:30:00,27.98,27.99,27.97,27.98,14700.0,18.0341,18.0406,18.0277,18.0341,14700.0
2010-01-05 13:35:00,27.98,27.98,27.96,27.96,16800.0,18.0341,18.0341,18.0212,18.0212,16800.0
2010-01-05 13:40:00,27.97,27.98,27.96,27.97,16700.0,18.0277,18.0341,18.0212,18.0277,16700.0
2010-01-05 13:45:00,27.97,27.98,27.97,27.98,8700.0,18.0277,18.0341,18.0277,18.0341,8700.0
2010-01-05 13:50:00,27.98,28.0,27.96,27.97,22000.0,18.0341,18.047,18.0212,18.0277,22000.0
2010-01-05 13:55:00,27.97,27.97,27.94,27.94,22000.0,18.0277,18.0277,18.0083,18.0083,22000.0
2010-01-05 14:00:00,27.94,27.95,27.93,27.93,18000.0,18.0083,18.0148,18.0019,18.0019,18000.0
2010-01-05 14:05:00,27.93,27.94,27.92,27.93,21600.0,18.0019,18.0083,17.9955,18.0019,21600.0
2010-01-05 14:10:00,27.93,27.93,27.92,27.93,17300.0,18.0019,18.0019,17.9955,18.0019,17300.0
2010-01-05 14:15:00,27.92,27.93,27.88,27.88,129500.0,17.9955,18.0019,17.9697,17.9697,129500.0
2010-01-05 14:20:00,27.88,27.91,27.87,27.91,35800.0,17.9697,17.989,17.9632,17.989,35800.0
2010-01-05 14:25:00,27.91,27.92,27.9,27.92,22900.0,17.989,17.9955,17.9826,17.9955,22900.0
2010-01-05 14:30:00,27.91,27.93,27.89,27.9,34600.0,17.989,18.0019,17.9761,17.9826,34600.0
2010-01-05 14:35:00,27.89,27.92,27.88,27.92,25300.0,17.9761,17.9955,17.9697,17.9955,25300.0
2010-01-05 14:40:00,27.92,27.93,27.91,27.91,27400.0,17.9955,18.0019,17.989,17.989,27400.0
2010-01-05 14:45:00,27.92,27.94,27.92,27.94,15400.0,17.9955,18.0083,17.9955,18.0083,15400.0
2010-01-05 14:50:00,27.93,27.94,27.93,27.94,23800.0,18.0019,18.0083,18.0019,18.0083,23800.0
2010-01-05 14:55:00,27.93,27.93,27.91,27.92,50300.0,18.0019,18.0019,17.989,17.9955,50300.0
2010-01-05 15:00:00,27.92,27.93,27.91,27.93,25700.0,17.9955,18.0019,17.989,18.0019,25700.0
2010-01-05 15:05:00,27.92,27.95,27.92,27.94,32200.0,17.9955,18.0148,17.9955,18.0083,32200.0
2010-01-05 15:10:00,27.95,27.95,27.94,27.95,20600.0,18.0148,18.0148,18.0083,18.0148,20600.0
2010-01-05 15:15:00,27.94,27.95,27.93,27.93,35300.0,18.0083,18.0148,18.0019,18.0019,35300.0
2010-01-05 15:20:00,27.93,27.95,27.93,27.95,28500.0,18.0019,18.0148,18.0019,18.0148,28500.0
2010-01-05 15:25:00,27.95,27.95,27.94,27.95,23300.0,18.0148,18.0148,18.0083,18.0148,23300.0
2010-01-05 15:30:00,27.95,27.95,27.93,27.93,64100.0,18.0148,18.0148,18.0019,18.0019,64100.0
2010-01-05 15:35:00,27.93,27.94,27.93,27.94,20000.0,18.0019,18.0083,18.0019,18.0083,20000.0
2010-01-05 15:40:00,27.94,27.97,27.94,27.97,119600.0,18.0083,18.0277,18.0083,18.0277,119600.0
2010-01-05 15:45:00,27.97,28.0,27.96,27.98,54100.0,18.0277,18.047,18.0212,18.0341,54100.0
2010-01-05 15:50:00,27.98,27.99,27.96,27.96,53900.0,18.0341,18.0406,18.0212,18.0212,53900.0
2010-01-05 15:55:00,27.96,27.97,27.95,27.95,91200.0,18.0212,18.0277,18.0148,18.0148,91200.0
2010-01-06 09:30:00,27.89,28.05,27.85,27.86,56200.0,17.9761,18.0792,17.9503,17.9568,56200.0
2010-01-06 09:35:00,27.88,27.93,27.81,27.81,29900.0,17.9697,18.0019,17.9246,17.9246,29900.0
2010-01-06 09:40:00,27.81,27.83,27.76,27.77,47300.0,17.9246,17.9374,17.8923,17.8988,47300.0
2010-01-06 09:45:00,27.77,27.83,27.77,27.82,19200.0,17.8988,17.9374,17.8988,17.931,19200.0
2010-01-06 09:50:00,27.83,27.9,27.83,27.89,44400.0,17.9374,17.9826,17.9374,17.9761,44400.0
2010-01-06 09:55:00,27.89,27.93,27.87,27.89,30800.0,17.9761,18.0019,17.9632,17.9761,30800.0
2010-01-06 10:00:00,27.88,27.89,27.83,27.88,36700.0,17.9697,17.9761,17.9374,17.9697,36700.0
2010-01-06 10:05:00,27.88,27.9,27.84,27.9,58700.0,17.9697,17.9826,17.9439,17.9826,58700.0
2010-01-06 10:10:00,27.9,27.92,27.89,27.91,38000.0,17.9826,17.9955,17.9761,17.989,38000.0
2010-01-06 10:15:00,27.92,27.97,27.91,27.93,40700.0,17.9955,18.0277,17.989,18.0019,40700.0
2010-01-06 10:20:00,27.94,27.95,27.9,27.91,33100.0,18.0083,18.0148,17.9826,17.989,33100.0
2010-01-06 10:25:00,27.9,27.92,27.87,27.88,31200.0,17.9826,17.9955,17.9632,17.9697,31200.0
2010-01-06 10:30:00,27.88,27.89,27.86,27.86,24900.0,17.9697,17.9761,17.9568,17.9568,24900.0
2010-01-06 10:35:00,27.85,27.86,27.82,27.82,16300.0,17.9503,17.9568,17.931,17.931,16300.0
2010-01-06 10:40:00,27.82,27.82,27.78,27.8,25000.0,17.931,17.931,17.9052,17.9181,25000.0
2010-01-06 10:45:00,27.78,27.81,27.78,27.78,35500.0,17.9052,17.9246,17.9052,17.9052,35500.0
2010-01-06 10:50:00,27.79,27.81,27.78,27.81,21700.0,17.9117,17.9246,17.9052,17.9246,21700.0
2010-01-06 10:55:00,27.81,27.85,27.8,27.84,20400.0,17.9246,17.9503,17.9181,17.9439,20400.0
2010-01-06 11:00:00,27.85,27.85,27.84,27.85,19500.0,17.9503,17.9503,17.9439,17.9503,19500.0
2010-01-06 11:05:00,27.85,27.85,27.84,27.84,22900.0,17.9503,17.9503,17.9439,17.9439,22900.0
2010-01-06 11:10:00,27.85,27.85,27.84,27.84,25700.0,17.9503,17.9503,17.9439,17.9439,25700.0
2010-01-06 11:15:00,27.84,27.85,27.84,27.85,21800.0,17.9439,17.9503,17.9439,17.9503,21800.0
2010-01-06 11:20:00,27.85,27.85,27.84,27.85,27400.0,17.9503,17.9503,17.9439,17.9503,27400.0
2010-01-06 11:25:00,27.84,27.85,27.81,27.81,40500.0,17.9439,17.9503,17.9246,17.9246,40500.0
2010-01-06 11:30:00,27.81,27.84,27.81,27.84,30700.0,17.9246,17.9439,17.9246,17.9439,30700.0
2010-01-06 11:35:00,27.84,27.85,27.83,27.84,40600.0,17.9439,17.9503,17.9374,17.9439,40600.0
2010-01-06 11:40:00,27.84,27.88,27.84,27.88,34700.0,17.9439,17.9697,17.9439,17.9697,34700.0
2010-01-06 11:45:00,27.88,27.91,27.87,27.91,47700.0,17.9697,17.989,17.9632,17.989,47700.0
2010-01-06 11:50:00,27.91,27.99,27.91,27.99,48900.0,17.989,18.0406,17.989,18.0406,48900.0
2010-01-06 11:55:00,27.99,27.99,27.93,27.93,23600.0,18.0406,18.0406,18.0019,18.0019,23600.0
2010-01-06 12:00:00,27.94,27.96,27.93,27.96,22300.0,18.0083,18.0212,18.0019,18.0212,22300.0
2010-01-06 12:05:00,27.95,27.99,27.95,27.99,29700.0,18.0148,18.0406,18.0148,18.0406,29700.0
2010-01-06 12:10:00,27.99,28.01,27.98,27.99,47300.0,18.0406,18.0535,18.0341,18.0406,47300.0
2010-01-06 12:15:00,27.98,28.0,27.97,28.0,36500.0,18.0341,18.047,18.0277,18.047,36500.0
2010-01-06 12:20:00,27.99,28.0,27.97,27.99,23100.0,18.0406,18.047,18.0277,18.0406,23100.0
2010-01-06 12:25:00,28.0,28.0,27.99,28.0,20700.0,18.047,18.047,18.0406,18.047,20700.0
2010-01-06 12:30:00,27.99,28.02,27.99,28.0,41900.0,18.0406,18.0599,18.0406,18.047,41900.0
2010-01-06 12:35:00,28.0,28.04,27.99,28.04,20500.0,18.047,18.0728,18.0406,18.0728,20500.0
2010-01-06 12:40:00,28.04,28.04,28.01,28.01,37100.0,18.0728,18.0728,18.0535,18.0535,37100.0
2010-01-06 12:45:00,28.01,28.04,27.8,28.0,102400.0,18.0535,18.0728,17.9181,18.047,102400.0
2010-01-06 12:50:00,28.01,28.02,27.99,28.01,23600.0,18.0535,18.0599,18.0406,18.0535,23600.0
2010-01-06 12:55:00,28.0,28.01,27.98,27.99,16900.0,18.047,18.0535,18.0341,18.0406,16900.0
2010-01-06 13:00:00,27.99,28.01,27.99,28.0,21200.0,18.0406,18.0535,18.0406,18.047,21200.0
2010-01-06 13:05:00,28.0,28.0,27.95,27.95,30000.0,18.047,18.047,18.0148,18.0148,30000.0
2010-01-06 13:10:00,27.96,27.98,27.95,27.98,15200.0,18.0212,18.0341,18.0148,18.0341,15200.0
2010-01-06 13:15:00,27.98,27.98,27.95,27.95,18600.0,18.0341,18.0341,18.0148,18.0148,18600.0
2010-01-06 13:20:00,27.96,27.97,27.95,27.97,13100.0,18.0212,18.0277,18.0148,18.0277,13100.0
2010-01-06 13:25:00,27.97,27.99,27.96,27.99,20600.0,18.0277,18.0406,18.0212,18.0406,20600.0
2010-01-06 13:30:00,27.99,28.0,27.98,28.0,14600.0,18.0406,18.047,18.0341,18.047,14600.0
2010-01-06 13:35:00,27.99,28.0,27.97,28.0,17700.0,18.0406,18.047,18.0277,18.047,17700.0
2010-01-06 13:40:00,28.0,28.0,27.98,27.98,28000.0,18.047,18.047,18.0341,18.0341,28000.0
2010-01-06 13:45:00,27.98,27.98,27.97,27.97,9000.0,18.0341,18.0341,18.0277,18.0277,9000.0
2010-01-06 13:50:00,27.98,27.98,27.97,27.98,8900.0,18.0341,18.0341,18.0277,18.0341,8900.0
2010-01-06 13:55:00,27.98,28.0,27.96,27.99,22600.0,18.0341,18.047,18.0212,18.0406,22600.0
2010-01-06 14:00:00,28.0,28.02,27.99,28.0,49900.0,18.047,18.0599,18.0406,18.047,49900.0
2010-01-06 14:05:00,28.0,28.01,27.99,28.01,54400.0,18.047,18.0535,18.0406,18.0535,54400.0
2010-01-06 14:10:00,28.01,28.01,27.98,27.99,31700.0,18.0535,18.0535,18.0341,18.0406,31700.0
2010-01-06 14:15:00,27.99,28.0,27.98,28.0,20600.0,18.0406,18.047,18.0341,18.047,20600.0
2010-01-06 14:20:00,28.0,28.03,27.99,28.03,37800.0,18.047,18.0664,18.0406,18.0664,37800.0
2010-01-06 14:25:00,28.03,28.05,28.02,28.04,36500.0,18.0664,18.0792,18.0599,18.0728,36500.0
2010-01-06 14:30:00,28.04,28.06,28.04,28.06,44800.0,18.0728,18.0857,18.0728,18.0857,44800.0
2010-01-06 14:35:00,28.06,28.09,28.05,28.08,34800.0,18.0857,18.105,18.0792,18.0986,34800.0
2010-01-06 14:40:00,28.07,28.1,28.07,28.09,19600.0,18.0921,18.1115,18.0921,18.105,19600.0
2010-01-06 14:45:00,28.1,28.11,28.1,28.11,24900.0,18.1115,18.1179,18.1115,18.1179,24900.0
2010-01-06 14:50:00,28.11,28.15,28.1,28.15,37000.0,18.1179,18.1437,18.1115,18.1437,37000.0
2010-01-06 14:55:00,28.15,28.15,28.14,28.15,17500.0,18.1437,18.1437,18.1373,18.1437,17500.0
2010-01-06 15:00:00,28.14,28.15,28.1,28.13,94700.0,18.1373,18.1437,18.1115,18.1308,94700.0
2010-01-06 15:05:00,28.14,28.15,28.06,28.07,52100.0,18.1373,18.1437,18.0857,18.0921,52100.0
2010-01-06 15:10:00,28.07,28.07,28.05,28.06,17600.0,18.0921,18.0921,18.0792,18.0857,17600.0
2010-01-06 15:15:00,28.05,28.06,28.04,28.04,23600.0,18.0792,18.0857,18.0728,18.0728,23600.0
2010-01-06 15:20:00,28.04,28.06,28.03,28.05,35400.0,18.0728,18.0857,18.0664,18.0792,35400.0
2010-01-06 15:25:00,28.06,28.08,28.05,28.07,29200.0,18.0857,18.0986,18.0792,18.0921,29200.0
2010-01-06 15:30:00,28.07,28.08,28.06,28.06,27800.0,18.0921,18.0986,18.0857,18.0857,27800.0
2010-01-06 15:35:00,28.06,28.07,28.05,28.06,30800.0,18.0857,18.0921,18.0792,18.0857,30800.0
2010-01-06 15:40:00,28.07,28.07,28.03,28.04,46700.0,18.0921,18.0921,18.0664,18.0728,46700.0
2010-01-06 15:45:00,28.04,28.05,28.01,28.03,66600.0,18.0728,18.0792,18.0535,18.0664,66600.0
2010-01-06 15:50:00,28.03,28.05,28.01,28.05,51700.0,18.0664,18.0792,18.0535,18.0792,51700.0
2010-01-06 15:55:00,28.05,28.06,28.04,28.05,76200.0,18.0792,18.0857,18.0728,18.0792,76200.0
2010-01-07 09:30:00,28.01,28.08,27.94,27.96,58400.0,18.0535,18.0986,18.0083,18.0212,58400.0
2010-01-07 09:35:00,27.96,28.01,27.9,27.93,28500.0,18.0212,18.0535,17.9826,18.0019,28500.0
2010-01-07 09:40:00,27.93,27.94,27.9,27.91,21000.0,18.0019,18.0083,17.9826,17.989,21000.0
2010-01-07 09:45:00,27.91,27.91,27.8,27.83,24100.0,17.989,17.989,17.9181,17.9374,24100.0
2010-01-07 09:50:00,27.82,27.83,27.8,27.8,34800.0,17.931,17.9374,17.9181,17.9181,34800.0
2010-01-07 09:55:00,27.81,27.81,27.8,27.8,10600.0,17.9246,17.9246,17.9181,17.9181,10600.0
2010-01-07 10:00:00,27.81,27.81,27.77,27.78,31700.0,17.9246,17.9246,17.8988,17.9052,31700.0
2010-01-07 10:05:00,27.79,27.8,27.78,27.8,15400.0,17.9117,17.9181,17.9052,17.9181,15400.0
2010-01-07 10:10:00,27.8,27.8,27.75,27.75,37300.0,17.9181,17.9181,17.8859,17.8859,37300.0
2010-01-07 10:15:00,27.75,27.77,27.75,27.76,30200.0,17.8859,17.8988,17.8859,17.8923,30200.0
2010-01-07 10:20:00,27.76,27.79,27.75,27.78,41500.0,17.8923,17.9117,17.8859,17.9052,41500.0
2010-01-07 10:25:00,27.78,27.8,27.77,27.78,31500.0,17.9052,17.9181,17.8988,17.9052,31500.0
2010-01-07 10:30:00,27.78,27.89,27.78,27.89,41900.0,17.9052,17.9761,17.9052,17.9761,41900.0
2010-01-07 10:35:00,27.89,27.89,27.83,27.83,18700.0,17.9761,17.9761,17.9374,17.9374,18700.0
2010-01-07 10:40:00,27.84,27.84,27.82,27.83,18300.0,17.9439,17.9439,17.931,17.9374,18300.0
2010-01-07 10:45:00,27.83,27.87,27.83,27.83,34900.0,17.9374,17.9632,17.9374,17.9374,34900.0
2010-01-07 10:50:00,27.83,27.83,27.79,27.79,22700.0,17.9374,17.9374,17.9117,17.9117,22700.0
2010-01-07 10:55:00,27.8,27.81,27.76,27.78,132100.0,17.9181,17.9246,17.8923,17.9052,132100.0
2010-01-07 11:00:00,27.77,27.83,27.77,27.78,113300.0,17.8988,17.9374,17.8988,17.9052,113300.0
2010-01-07 11:05:00,27.78,27.82,27.78,27.82,34200.0,17.9052,17.931,17.9052,17.931,34200.0
2010-01-07 11:10:00,27.82,27.84,27.79,27.84,19000.0,17.931,17.9439,17.9117,17.9439,19000.0
2010-01-07 11:15:00,27.84,27.86,27.83,27.85,17500.0,17.9439,17.9568,17.9374,17.9503,17500.0
2010-01-07 11:20:00,27.85,27.86,27.83,27.84,18700.0,17.9503,17.9568,17.9374,17.9439,18700.0
2010-01-07 11:25:00,27.84,27.85,27.82,27.84,15100.0,17.9439,17.9503,17.931,17.9439,15100.0
2010-01-07 11:30:00,27.84,27.88,27.84,27.87,47200.0,17.9439,17.9697,17.9439,17.9632,47200.0
2010-01-07 11:35:00,27.88,27.88,27.86,27.88,16700.0,17.9697,17.9697,17.9568,17.9697,16700.0
2010-01-07 11:40:00,27.87,27.89,27.86,27.89,17300.0,17.9632,17.9761,17.9568,17.9761,17300.0
2010-01-07 11:45:00,27.89,27.91,27.88,27.91,24900.0,17.9761,17.989,17.9697,17.989,24900.0
2010-01-07 11:50:00,27.9,27.94,27.9,27.94,15400.0,17.9826,18.0083,17.9826,18.0083,15400.0
2010-01-07 11:55:00,27.94,27.95,27.92,27.94,43600.0,18.0083,18.0148,17.9955,18.0083,43600.0
2010-01-07 12:00:00,27.94,27.97,27.93,27.94,54800.0,18.0083,18.0277,18.0019,18.0083,54800.0
2010-01-07 12:05:00,27.93,27.96,27.93,27.96,15100.0,18.0019,18.0212,18.0019,18.0212,15100.0
2010-01-07 12:10:00,27.96,27.96,27.94,27.94,17000.0,18.0212,18.0212,18.0083,18.0083,17000.0
2010-01-07 12:15:00,27.94,27.96,27.93,27.94,27000.0,18.0083,18.0212,18.0019,18.0083,27000.0
2010-01-07 12:20:00,27.94,27.97,27.93,27.96,23900.0,18.0083,18.0277,18.0019,18.0212,23900.0
2010-01-07 12:25:00,27.95,27.95,27.91,27.94,30100.0,18.0148,18.0148,17.989,18.0083,30100.0
2010-01-07 12:30:00,27.94,27.94,27.93,27.93,20400.0,18.0083,18.0083,18.0019,18.0019,20400.0
2010-01-07 12:35:00,27.94,27.96,27.92,27.93,80600.0,18.0083,18.0212,17.9955,18.0019,80600.0
2010-01-07 12:40:00,27.94,27.94,27.92,27.93,36800.0,18.0083,18.0083,17.9955,18.0019,36800.0
2010-01-07 12:45:00,27.94,27.96,27.93,27.93,26400.0,18.0083,18.0212,18.0019,18.0019,26400.0
2010-01-07 12:50:00,27.93,27.94,27.92,27.93,13800.0,18.0019,18.0083,17.9955,18.0019,13800.0
2010-01-07 12:55:00,27.92,27.93,27.89,27.92,21000.0,17.9955,18.0019,17.9761,17.9955,21000.0
2010-01-07 13:00:00,27.91,27.92,27.9,27.9,12300.0,17.989,17.9955,17.9826,17.9826,12300.0
2010-01-07 13:05:00,27.9,27.9,27.89,27.9,6200.0,17.9826,17.9826,17.9761,17.9826,6200.0
2010-01-07 13:10:00,27.89,27.92,27.89,27.9,14400.0,17.9761,17.9955,17.9761,17.9826,14400.0
2010-01-07 13:15:00,27.9,27.92,27.87,27.87,58200.0,17.9826,17.9955,17.9632,17.9632,58200.0
2010-01-07 13:20:00,27.87,27.9,27.87,27.87,30000.0,17.9632,17.9826,17.9632,17.9632,30000.0
2010-01-07 13:25:00,27.88,27.91,27.88,27.89,41000.0,17.9697,17.989,17.9697,17.9761,41000.0
2010-01-07 13:30:00,27.88,27.89,27.85,27.87,18400.0,17.9697,17.9761,17.9503,17.9632,18400.0
2010-01-07 13:35:00,27.86,27.86,27.85,27.86,17200.0,17.9568,17.9568,17.9503,17.9568,17200.0
2010-01-07 13:40:00,27.85,27.86,27.85,27.86,15900.0,17.9503,17.9568,17.9503,17.9568,15900.0
2010-01-07 13:45:00,27.86,27.86,27.85,27.86,6100.0,17.9568,17.9568,17.9503,17.9568,6100.0
2010-01-07 13:50:00,27.86,27.88,27.85,27.86,35500.0,17.9568,17.9697,17.9503,17.9568,35500.0
2010-01-07 13:55:00,27.87,27.88,27.86,27.87,34100.0,17.9632,17.9697,17.9568,17.9632,34100.0
2010-01-07 14:00:00,27.88,27.89,27.87,27.88,26400.0,17.9697,17.9761,17.9632,17.9697,26400.0
2010-01-07 14:05:00,27.88,27.92,27.87,27.91,20600.0,17.9697,17.9955,17.9632,17.989,20600.0
2010-01-07 14:10:00,27.92,27.92,27.9,27.91,54500.0,17.9955,17.9955,17.9826,17.989,54500.0
2010-01-07 14:15:00,27.9,27.91,27.9,27.91,45200.0,17.9826,17.989,17.9826,17.989,45200.0
2010-01-07 14:20:00,27.9,27.94,27.9,27.94,39500.0,17.9826,18.0083,17.9826,18.0083,39500.0
2010-01-07 14:25:00,27.94,27.96,27.93,27.96,18800.0,18.0083,18.0212,18.0019,18.0212,18800.0
2010-01-07 14:30:00,27.96,27.98,27.95,27.98,23900.0,18.0212,18.0341,18.0148,18.0341,23900.0
2010-01-07 14:35:00,27.98,28.02,27.97,27.99,52100.0,18.0341,18.0599,18.0277,18.0406,52100.0
2010-01-07 14:40:00,27.99,28.0,27.97,27.99,34600.0,18.0406,18.047,18.0277,18.0406,34600.0
2010-01-07 14:45:00,28.0,28.0,27.99,28.0,60000.0,18.047,18.047,18.0406,18.047,60000.0
2010-01-07 14:50:00,28.0,28.01,27.99,28.01,57300.0,18.047,18.0535,18.0406,18.0535,57300.0
2010-01-07 14:55:00,28.01,28.02,28.0,28.01,21400.0,18.0535,18.0599,18.047,18.0535,21400.0
2010-01-07 15:00:00,28.01,28.02,27.96,28.0,46400.0,18.0535,18.0599,18.0212,18.047,46400.0
2010-01-07 15:05:00,28.0,28.0,27.95,27.95,70300.0,18.047,18.047,18.0148,18.0148,70300.0
2010-01-07 15:10:00,27.95,28.0,27.95,27.99,69800.0,18.0148,18.047,18.0148,18.0406,69800.0
2010-01-07 15:15:00,27.99,27.99,27.95,27.97,42600.0,18.0406,18.0406,18.0148,18.0277,42600.0
2010-01-07 15:20:00,27.97,28.02,27.96,28.01,44200.0,18.0277,18.0599,18.0212,18.0535,44200.0
2010-01-07 15:25:00,28.02,28.03,28.01,28.02,41700.0,18.0599,18.0664,18.0535,18.0599,41700.0
2010-01-07 15:30:00,28.02,28.04,28.01,28.02,50100.0,18.0599,18.0728,18.0535,18.0599,50100.0
2010-01-07 15:35:00,28.01,28.06,28.01,28.05,73900.0,18.0535,18.0857,18.0535,18.0792,73900.0
2010-01-07 15:40:00,28.04,28.08,28.04,28.08,79900.0,18.0728,18.0986,18.0728,18.0986,79900.0
2010-01-07 15:45:00,28.08,28.1,28.07,28.1,78600.0,18.0986,18.1115,18.0921,18.1115,78600.0
2010-01-07 15:50:00,28.1,28.1,28.06,28.06,84900.0,18.1115,18.1115,18.0857,18.0857,84900.0
2010-01-07 15:55:00,28.06,28.08,28.05,28.06,118400.0,18.0857,18.0986,18.0792,18.0857,118400.0
2010-01-08 09:30:00,28.08,28.08,27.87,27.9,44200.0,18.0986,18.0986,17.9632,17.9826,44200.0
2010-01-08 09:35:00,27.91,27.93,27.79,27.79,35900.0,17.989,18.0019,17.9117,17.9117,35900.0
2010-01-08 09:40:00,27.8,27.9,27.78,27.9,28500.0,17.9181,17.9826,17.9052,17.9826,28500.0
2010-01-08 09:45:00,27.89,27.89,27.85,27.86,27600.0,17.9761,17.9761,17.9503,17.9568,27600.0
2010-01-08 09:50:00,27.86,27.9,27.84,27.9,29300.0,17.9568,17.9826,17.9439,17.9826,29300.0
2010-01-08 09:55:00,27.89,27.92,27.84,27.92,37800.0,17.9761,17.9955,17.9439,17.9955,37800.0
2010-01-08 10:00:00,27.92,27.95,27.89,27.9,32800.0,17.9955,18.0148,17.9761,17.9826,32800.0
2010-01-08 10:05:00,27.9,27.9,27.86,27.86,22900.0,17.9826,17.9826,17.9568,17.9568,22900.0
2010-01-08 10:10:00,27.87,27.88,27.81,27.83,36600.0,17.9632,17.9697,17.9246,17.9374,36600.0
2010-01-08 10:15:00,27.82,27.86,27.81,27.85,18400.0,17.931,17.9568,17.9246,17.9503,18400.0
2010-01-08 10:20:00,27.84,27.88,27.83,27.84,24600.0,17.9439,17.9697,17.9374,17.9439,24600.0
2010-01-08 10:25:00,27.84,27.84,27.79,27.81,23900.0,17.9439,17.9439,17.9117,17.9246,23900.0
2010-01-08 10:30:00,27.81,27.82,27.78,27.78,18700.0,17.9246,17.931,17.9052,17.9052,18700.0
2010-01-08 10:35:00,27.8,27.83,27.79,27.82,8300.0,17.9181,17.9374,17.9117,17.931,8300.0
2010-01-08 10:40:00,27.82,27.83,27.79,27.8,20200.0,17.931,17.9374,17.9117,17.9181,20200.0
2010-01-08 10:45:00,27.8,27.83,27.79,27.83,14900.0,17.9181,17.9374,17.9117,17.9374,14900.0
2010-01-08 10:50:00,27.83,27.89,27.82,27.88,21300.0,17.9374,17.9761,17.931,17.9697,21300.0
2010-01-08 10:55:00,27.88,27.95,27.88,27.95,29800.0,17.9697,18.0148,17.9697,18.0148,29800.0
2010-01-08 11:00:00,27.94,27.94,27.9,27.9,17600.0,18.0083,18.0083,17.9826,17.9826,17600.0
2010-01-08 11:05:00,27.91,27.94,27.9,27.92,22100.0,17.989,18.0083,17.9826,17.9955,22100.0
2010-01-08 11:10:00,27.92,27.96,27.92,27.95,23500.0,17.9955,18.0212,17.9955,18.0148,23500.0
2010-01-08 11:15:00,27.93,27.98,27.93,27.94,24900.0,18.0019,18.0341,18.0019,18.0083,24900.0
2010-01-08 11:20:00,27.95,27.96,27.93,27.93,19400.0,18.0148,18.0212,18.0019,18.0019,19400.0
2010-01-08 11:25:00,27.93,27.95,27.91,27.91,20900.0,18.0019,18.0148,17.989,17.989,20900.0
2010-01-08 11:30:00,27.92,27.92,27.9,27.91,24100.0,17.9955,17.9955,17.9826,17.989,24100.0
2010-01-08 11:35:00,27.91,27.92,27.9,27.9,30800.0,17.989,17.9955,17.9826,17.9826,30800.0
2010-01-08 11:40:00,27.9,27.92,27.89,27.91,27300.0,17.9826,17.9955,17.9761,17.989,27300.0
2010-01-08 11:45:00,27.92,27.93,27.91,27.93,13500.0,17.9955,18.0019,17.989,18.0019,13500.0
2010-01-08 11:50:00,27.93,27.93,27.89,27.92,37200.0,18.0019,18.0019,17.9761,17.9955,37200.0
2010-01-08 11:55:00,27.91,27.92,27.89,27.91,13300.0,17.989,17.9955,17.9761,17.989,13300.0
2010-01-08 12:00:00,27.9,27.92,27.9,27.9,17900.0,17.9826,17.9955,17.9826,17.9826,17900.0
2010-01-08 12:05:00,27.9,27.92,27.9,27.91,13700.0,17.9826,17.9955,17.9826,17.989,13700.0
2010-01-08 12:10:00,27.91,27.92,27.9,27.9,19400.0,17.989,17.9955,17.9826,17.9826,19400.0
2010-01-08 12:15:00,27.9,27.91,27.89,27.9,13200.0,17.9826,17.989,17.9761,17.9826,13200.0
2010-01-08 12:20:00,27.91,27.92,27.89,27.91,15600.0,17.989,17.9955,17.9761,17.989,15600.0
2010-01-08 12:25:00,27.91,27.91,27.89,27.9,11200.0,17.989,17.989,17.9761,17.9826,11200.0
2010-01-08 12:30:00,27.9,27.9,27.89,27.9,5900.0,17.9826,17.9826,17.9761,17.9826,5900.0
2010-01-08 12:35:00,27.9,27.9,27.89,27.9,13600.0,17.9826,17.9826,17.9761,17.9826,13600.0
2010-01-08 12:40:00,27.9,27.93,27.89,27.91,16300.0,17.9826,18.0019,17.9761,17.989,16300.0
2010-01-08 12:45:00,27.9,27.91,27.88,27.88,27700.0,17.9826,17.989,17.9697,17.9697,27700.0
2010-01-08 12:50:00,27.89,27.89,27.87,27.89,16400.0,17.9761,17.9761,17.9632,17.9761,16400.0
2010-01-08 12:55:00,27.89,27.91,27.87,27.88,27800.0,17.9761,17.989,17.9632,17.9697,27800.0
2010-01-08 13:00:00,27.88,27.92,27.87,27.92,16700.0,17.9697,17.9955,17.9632,17.9955,16700.0
2010-01-08 13:05:00,27.92,27.94,27.89,27.89,31400.0,17.9955,18.0083,17.9761,17.9761,31400.0
2010-01-08 13:10:00,27.89,27.93,27.89,27.9,23400.0,17.9761,18.0019,17.9761,17.9826,23400.0
2010-01-08 13:15:00,27.91,27.92,27.88,27.89,13300.0,17.989,17.9955,17.9697,17.9761,13300.0
2010-01-08 13:20:00,27.88,27.9,27.88,27.9,9100.0,17.9697,17.9826,17.9697,17.9826,9100.0
2010-01-08 13:25:00,27.9,27.9,27.87,27.87,23300.0,17.9826,17.9826,17.9632,17.9632,23300.0
2010-01-08 13:30:00,27.88,27.93,27.87,27.93,21500.0,17.9697,18.0019,17.9632,18.0019,21500.0
2010-01-08 13:35:00,27.93,27.94,27.9,27.93,14700.0,18.0019,18.0083,17.9826,18.0019,14700.0
2010-01-08 13:40:00,27.93,27.93,27.89,27.89,15700.0,18.0019,18.0019,17.9761,17.9761,15700.0
2010-01-08 13:45:00,27.89,27.92,27.88,27.89,23500.0,17.9761,17.9955,17.9697,17.9761,23500.0
2010-01-08 13:50:00,27.9,27.91,27.86,27.9,21300.0,17.9826,17.989,17.9568,17.9826,21300.0
2010-01-08 13:55:00,27.9,27.91,27.87,27.87,16300.0,17.9826,17.989,17.9632,17.9632,16300.0
2010-01-08 14:00:00,27.87,27.9,27.86,27.87,38000.0,17.9632,17.9826,17.9568,17.9632,38000.0
2010-01-08 14:05:00,27.86,27.87,27.86,27.86,9800.0,17.9568,17.9632,17.9568,17.9568,9800.0
2010-01-08 14:10:00,27.86,27.88,27.86,27.88,12900.0,17.9568,17.9697,17.9568,17.9697,12900.0
2010-01-08 14:15:00,27.89,27.89,27.86,27.87,25800.0,17.9761,17.9761,17.9568,17.9632,25800.0
2010-01-08 14:20:00,27.86,27.89,27.86,27.88,18600.0,17.9568,17.9761,17.9568,17.9697,18600.0
2010-01-08 14:25:00,27.87,27.88,27.86,27.87,31600.0,17.9632,17.9697,17.9568,17.9632,31600.0
2010-01-08 14:30:00,27.87,27.89,27.86,27.89,21400.0,17.9632,17.9761,17.9568,17.9761,21400.0
2010-01-08 14:35:00,27.88,27.89,27.87,27.87,17700.0,17.9697,17.9761,17.9632,17.9632,17700.0
2010-01-08 14:40:00,27.87,27.89,27.85,27.85,36600.0,17.9632,17.9761,17.9503,17.9503,36600.0
2010-01-08 14:45:00,27.86,27.87,27.85,27.86,23900.0,17.9568,17.9632,17.9503,17.9568,23900.0
2010-01-08 14:50:00,27.85,27.87,27.85,27.86,30900.0,17.9503,17.9632,17.9503,17.9568,30900.0
2010-01-08 14:55:00,27.85,27.86,27.83,27.84,24600.0,17.9503,17.9568,17.9374,17.9439,24600.0
2010-01-08 15:00:00,27.84,27.85,27.82,27.85,24800.0,17.9439,17.9503,17.931,17.9503,24800.0
2010-01-08 15:05:00,27.84,27.85,27.84,27.84,18500.0,17.9439,17.9503,17.9439,17.9439,18500.0
2010-01-08 15:10:00,27.84,27.86,27.84,27.85,18500.0,17.9439,17.9568,17.9439,17.9503,18500.0
2010-01-08 15:15:00,27.85,27.85,27.83,27.84,24300.0,17.9503,17.9503,17.9374,17.9439,24300.0
2010-01-08 15:20:00,27.83,27.85,27.83,27.84,19600.0,17.9374,17.9503,17.9374,17.9439,19600.0
2010-01-08 15:25:00,27.84,27.85,27.84,27.84,23400.0,17.9439,17.9503,17.9439,17.9439,23400.0
2010-01-08 15:30:00,27.84,27.86,27.84,27.85,21300.0,17.9439,17.9568,17.9439,17.9503,21300.0
2010-01-08 15:35:00,27.85,27.92,27.85,27.92,41100.0,17.9503,17.9955,17.9503,17.9955,41100.0
2010-01-08 15:40:00,27.91,27.95,27.91,27.93,38600.0,17.989,18.0148,17.989,18.0019,38600.0
2010-01-08 15:45:00,27.93,27.94,27.9,27.91,45400.0,18.0019,18.0083,17.9826,17.989,45400.0
2010-01-08 15:50:00,27.9,27.94,27.9,27.91,75900.0,17.9826,18.0083,17.9826,17.989,75900.0
2010-01-08 15:55:00,27.92,27.92,27.89,27.91,81200.0,17.9955,17.9955,17.9761,17.989,81200.0
2010-01-11 09:30:00,28.07,28.07,27.91,27.93,74600.0,18.0921,18.0921,17.989,18.0019,74600.0
2010-01-11 09:35:00,27.94,27.96,27.91,27.94,34500.0,18.0083,18.0212,17.989,18.0083,34500.0
2010-01-11 09:40:00,27.94,27.95,27.9,27.95,32800.0,18.0083,18.0148,17.9826,18.0148,32800.0
2010-01-11 09:45:00,27.94,27.98,27.93,27.94,38700.0,18.0083,18.0341,18.0019,18.0083,38700.0
2010-01-11 09:50:00,27.95,27.99,27.94,27.96,28000.0,18.0148,18.0406,18.0083,18.0212,28000.0
2010-01-11 09:55:00,27.96,27.96,27.9,27.92,30000.0,18.0212,18.0212,17.9826,17.9955,30000.0
2010-01-11 10:00:00,27.93,27.93,27.88,27.88,33900.0,18.0019,18.0019,17.9697,17.9697,33900.0
2010-01-11 10:05:00,27.87,27.88,27.8,27.82,36300.0,17.9632,17.9697,17.9181,17.931,36300.0
2010-01-11 10:10:00,27.81,27.85,27.81,27.85,29700.0,17.9246,17.9503,17.9246,17.9503,29700.0
2010-01-11 10:15:00,27.84,27.85,27.81,27.84,29400.0,17.9439,17.9503,17.9246,17.9439,29400.0
2010-01-11 10:20:00,27.85,27.86,27.84,27.85,10000.0,17.9503,17.9568,17.9439,17.9503,10000.0
2010-01-11 10:25:00,27.87,27.87,27.83,27.83,30400.0,17.9632,17.9632,17.9374,17.9374,30400.0
2010-01-11 10:30:00,27.83,27.84,27.8,27.81,15800.0,17.9374,17.9439,17.9181,17.9246,15800.0
2010-01-11 10:35:00,27.8,27.82,27.8,27.82,20600.0,17.9181,17.931,17.9181,17.931,20600.0
2010-01-11 10:40:00,27.82,27.82,27.81,27.82,13600.0,17.931,17.931,17.9246,17.931,13600.0
2010-01-11 10:45:00,27.82,27.84,27.81,27.84,28400.0,17.931,17.9439,17.9246,17.9439,28400.0
2010-01-11 10:50:00,27.83,27.86,27.81,27.81,61300.0,17.9374,17.9568,17.9246,17.9246,61300.0
2010-01-11 10:55:00,27.81,27.82,27.8,27.81,14900.0,17.9246,17.931,17.9181,17.9246,14900.0
2010-01-11 11:00:00,27.81,27.85,27.8,27.85,34000.0,17.9246,17.9503,17.9181,17.9503,34000.0
2010-01-11 11:05:00,27.85,27.85,27.8,27.85,38300.0,17.9503,17.9503,17.9181,17.9503,38300.0
2010-01-11 11:10:00,27.85,27.86,27.81,27.82,38700.0,17.9503,17.9568,17.9246,17.931,38700.0
2010-01-11 11:15:00,27.82,27.85,27.81,27.84,23000.0,17.931,17.9503,17.9246,17.9439,23000.0
2010-01-11 11:20:00,27.85,27.87,27.84,27.85,26000.0,17.9503,17.9632,17.9439,17.9503,26000.0
2010-01-11 11:25:00,27.86,27.87,27.83,27.84,35900.0,17.9568,17.9632,17.9374,17.9439,35900.0
2010-01-11 11:30:00,27.85,27.88,27.84,27.85,23700.0,17.9503,17.9697,17.9439,17.9503,23700.0
2010-01-11 11:35:00,27.86,27.86,27.84,27.84,18200.0,17.9568,17.9568,17.9439,17.9439,18200.0
2010-01-11 11:40:00,27.85,27.86,27.84,27.85,14100.0,17.9503,17.9568,17.9439,17.9503,14100.0
2010-01-11 11:45:00,27.86,27.86,27.85,27.85,11000.0,17.9568,17.9568,17.9503,17.9503,11000.0
2010-01-11 11:50:00,27.86,27.89,27.85,27.85,23700.0,17.9568,17.9761,17.9503,17.9503,23700.0
2010-01-11 11:55:00,27.85,27.87,27.84,27.84,29800.0,17.9503,17.9632,17.9439,17.9439,29800.0
2010-01-11 12:00:00,27.85,27.88,27.84,27.88,16200.0,17.9503,17.9697,17.9439,17.9697,16200.0
2010-01-11 12:05:00,27.88,27.88,27.86,27.86,13900.0,17.9697,17.9697,17.9568,17.9568,13900.0
2010-01-11 12:10:00,27.87,27.87,27.85,27.85,9900.0,17.9632,17.9632,17.9503,17.9503,9900.0
2010-01-11 12:15:00,27.86,27.86,27.83,27.84,24400.0,17.9568,17.9568,17.9374,17.9439,24400.0
2010-01-11 12:20:00,27.84,27.84,27.83,27.83,12500.0,17.9439,17.9439,17.9374,17.9374,12500.0
2010-01-11 12:25:00,27.84,27.84,27.82,27.84,41700.0,17.9439,17.9439,17.931,17.9439,41700.0
2010-01-11 12:30:00,27.83,27.84,27.83,27.84,11900.0,17.9374,17.9439,17.9374,17.9439,11900.0
2010-01-11 12:35:00,27.84,27.84,27.83,27.84,12800.0,17.9439,17.9439,17.9374,17.9439,12800.0
2010-01-11 12:40:00,27.84,27.84,27.83,27.84,8100.0,17.9439,17.9439,17.9374,17.9439,8100.0
2010-01-11 12:45:00,27.83,27.84,27.79,27.79,55300.0,17.9374,17.9439,17.9117,17.9117,55300.0
2010-01-11 12:50:00,27.79,27.8,27.78,27.79,30900.0,17.9117,17.9181,17.9052,17.9117,30900.0
2010-01-11 12:55:00,27.79,27.79,27.78,27.79,11300.0,17.9117,17.9117,17.9052,17.9117,11300.0
2010-01-11 13:00:00,27.78,27.79,27.76,27.77,20400.0,17.9052,17.9117,17.8923,17.8988,20400.0
2010-01-11 13:05:00,27.77,27.82,27.76,27.81,64000.0,17.8988,17.931,17.8923,17.9246,64000.0
2010-01-11 13:10:00,27.81,27.81,27.8,27.8,10600.0,17.9246,17.9246,17.9181,17.9181,10600.0
2010-01-11 13:15:00,27.81,27.81,27.78,27.79,22300.0,17.9246,17.9246,17.9052,17.9117,22300.0
2010-01-11 13:20:00,27.79,27.8,27.78,27.78,15300.0,17.9117,17.9181,17.9052,17.9052,15300.0
2010-01-11 13:25:00,27.79,27.79,27.76,27.77,20900.0,17.9117,17.9117,17.8923,17.8988,20900.0
2010-01-11 13:30:00,27.77,27.78,27.77,27.78,5100.0,17.8988,17.9052,17.8988,17.9052,5100.0
2010-01-11 13:35:00,27.78,27.78,27.77,27.77,10000.0,17.9052,17.9052,17.8988,17.8988,10000.0
2010-01-11 13:40:00,27.77,27.8,27.77,27.8,15300.0,17.8988,17.9181,17.8988,17.9181,15300.0
2010-01-11 13:45:00,27.8,27.81,27.8,27.81,14400.0,17.9181,17.9246,17.9181,17.9246,14400.0
2010-01-11 13:50:00,27.81,27.82,27.79,27.8,46400.0,17.9246,17.931,17.9117,17.9181,46400.0
2010-01-11 13:55:00,27.79,27.81,27.79,27.81,20500.0,17.9117,17.9246,17.9117,17.9246,20500.0
2010-01-11 14:00:00,27.81,27.81,27.8,27.81,11900.0,17.9246,17.9246,17.9181,17.9246,11900.0
2010-01-11 14:05:00,27.81,27.82,27.8,27.82,13700.0,17.9246,17.931,17.9181,17.931,13700.0
2010-01-11 14:10:00,27.81,27.83,27.8,27.83,14400.0,17.9246,17.9374,17.9181,17.9374,14400.0
2010-01-11 14:15:00,27.83,27.85,27.83,27.85,17000.0,17.9374,17.9503,17.9374,17.9503,17000.0
2010-01-11 14:20:00,27.84,27.85,27.84,27.85,22700.0,17.9439,17.9503,17.9439,17.9503,22700.0
2010-01-11 14:25:00,27.85,27.85,27.84,27.84,12700.0,17.9503,17.9503,17.9439,17.9439,12700.0
2010-01-11 14:30:00,27.84,27.84,27.82,27.82,33900.0,17.9439,17.9439,17.931,17.931,33900.0
2010-01-11 14:35:00,27.82,27.85,27.81,27.83,42000.0,17.931,17.9503,17.9246,17.9374,42000.0
2010-01-11 14:40:00,27.83,27.84,27.8,27.8,22800.0,17.9374,17.9439,17.9181,17.9181,22800.0
2010-01-11 14:45:00,27.8,27.83,27.8,27.83,23600.0,17.9181,17.9374,17.9181,17.9374,23600.0
2010-01-11 14:50:00,27.83,27.84,27.82,27.83,13300.0,17.9374,17.9439,17.931,17.9374,13300.0
2010-01-11 14:55:00,27.83,27.84,27.83,27.83,16200.0,17.9374,17.9439,17.9374,17.9374,16200.0
2010-01-11 15:00:00,27.83,27.86,27.81,27.86,35200.0,17.9374,17.9568,17.9246,17.9568,35200.0
2010-01-11 15:05:00,27.86,27.87,27.84,27.84,48300.0,17.9568,17.9632,17.9439,17.9439,48300.0
2010-01-11 15:10:00,27.84,27.85,27.82,27.82,30700.0,17.9439,17.9503,17.931,17.931,30700.0
2010-01-11 15:15:00,27.83,27.84,27.82,27.83,27100.0,17.9374,17.9439,17.931,17.9374,27100.0
2010-01-11 15:20:00,27.83,27.84,27.82,27.83,54300.0,17.9374,17.9439,17.931,17.9374,54300.0
2010-01-11 15:25:00,27.83,27.85,27.83,27.85,15900.0,17.9374,17.9503,17.9374,17.9503,15900.0
2010-01-11 15:30:00,27.85,27.87,27.85,27.85,19100.0,17.9503,17.9632,17.9503,17.9503,19100.0
2010-01-11 15:35:00,27.86,27.86,27.85,27.85,35800.0,17.9568,17.9568,17.9503,17.9503,35800.0
2010-01-11 15:40:00,27.86,27.86,27.85,27.86,38000.0,17.9568,17.9568,17.9503,17.9568,38000.0
2010-01-11 15:45:00,27.85,27.86,27.82,27.82,55300.0,17.9503,17.9568,17.931,17.931,55300.0
2010-01-11 15:50:00,27.82,27.85,27.81,27.85,80000.0,17.931,17.9503,17.9246,17.9503,80000.0
2010-01-11 15:55:00,27.85,27.86,27.81,27.83,218100.0,17.9503,17.9568,17.9246,17.9374,218100.0
2010-01-12 09:30:00,27.78,27.8,27.76,27.79,36400.0,17.9052,17.9181,17.8923,17.9117,36400.0
2010-01-12 09:35:00,27.79,27.82,27.72,27.75,36400.0,17.9117,17.931,17.8665,17.8859,36400.0
2010-01-12 09:40:00,27.75,27.78,27.74,27.75,37700.0,17.8859,17.9052,17.8794,17.8859,37700.0
2010-01-12 09:45:00,27.76,27.8,27.67,27.77,62800.0,17.8923,17.9181,17.8343,17.8988,62800.0
2010-01-12 09:50:00,27.77,27.77,27.71,27.72,47900.0,17.8988,17.8988,17.8601,17.8665,47900.0
2010-01-12 09:55:00,27.73,27.75,27.67,27.67,42700.0,17.873,17.8859,17.8343,17.8343,42700.0
2010-01-12 10:00:00,27.67,27.77,27.66,27.67,56500.0,17.8343,17.8988,17.8279,17.8343,56500.0
2010-01-12 10:05:00,27.68,27.72,27.62,27.69,57700.0,17.8408,17.8665,17.8021,17.8472,57700.0
2010-01-12 10:10:00,27.7,27.71,27.64,27.64,34000.0,17.8537,17.8601,17.815,17.815,34000.0
2010-01-12 10:15:00,27.64,27.7,27.63,27.7,22500.0,17.815,17.8537,17.8085,17.8537,22500.0
2010-01-12 10:20:00,27.7,27.73,27.69,27.72,17900.0,17.8537,17.873,17.8472,17.8665,17900.0
2010-01-12 10:25:00,27.71,27.81,27.71,27.81,32500.0,17.8601,17.9246,17.8601,17.9246,32500.0
2010-01-12 10:30:00,27.81,27.86,27.81,27.83,38000.0,17.9246,17.9568,17.9246,17.9374,38000.0
2010-01-12 10:35:00,27.83,27.83,27.77,27.8,31100.0,17.9374,17.9374,17.8988,17.9181,31100.0
2010-01-12 10:40:00,27.8,27.81,27.78,27.81,9600.0,17.9181,17.9246,17.9052,17.9246,9600.0
2010-01-12 10:45:00,27.81,27.82,27.79,27.79,12000.0,17.9246,17.931,17.9117,17.9117,12000.0
2010-01-12 10:50:00,27.79,27.83,27.79,27.82,30500.0,17.9117,17.9374,17.9117,17.931,30500.0
2010-01-12 10:55:00,27.81,27.85,27.81,27.84,24900.0,17.9246,17.9503,17.9246,17.9439,24900.0
2010-01-12 11:00:00,27.84,27.84,27.79,27.8,16400.0,17.9439,17.9439,17.9117,17.9181,16400.0
2010-01-12 11:05:00,27.79,27.81,27.79,27.79,16500.0,17.9117,17.9246,17.9117,17.9117,16500.0
2010-01-12 11:10:00,27.8,27.8,27.76,27.78,18600.0,17.9181,17.9181,17.8923,17.9052,18600.0
2010-01-12 11:15:00,27.78,27.8,27.77,27.78,19600.0,17.9052,17.9181,17.8988,17.9052,19600.0
2010-01-12 11:20:00,27.79,27.79,27.76,27.76,7600.0,17.9117,17.9117,17.8923,17.8923,7600.0
2010-01-12 11:25:00,27.76,27.77,27.75,27.77,12600.0,17.8923,17.8988,17.8859,17.8988,12600.0
2010-01-12 11:30:00,27.77,27.79,27.76,27.79,22700.0,17.8988,17.9117,17.8923,17.9117,22700.0
2010-01-12 11:35:00,27.78,27.79,27.75,27.76,25000.0,17.9052,17.9117,17.8859,17.8923,25000.0
2010-01-12 11:40:00,27.75,27.81,27.75,27.81,25000.0,17.8859,17.9246,17.8859,17.9246,25000.0
2010-01-12 11:45:00,27.81,27.81,27.78,27.8,29700.0,17.9246,17.9246,17.9052,17.9181,29700.0
2010-01-12 11:50:00,27.79,27.8,27.78,27.79,11300.0,17.9117,17.9181,17.9052,17.9117,11300.0
2010-01-12 11:55:00,27.8,27.81,27.8,27.8,15200.0,17.9181,17.9246,17.9181,17.9181,15200.0
2010-01-12 12:00:00,27.8,27.81,27.76,27.77,31200.0,17.9181,17.9246,17.8923,17.8988,31200.0
2010-01-12 12:05:00,27.76,27.8,27.76,27.8,10200.0,17.8923,17.9181,17.8923,17.9181,10200.0
2010-01-12 12:10:00,27.8,27.8,27.76,27.78,38600.0,17.9181,17.9181,17.8923,17.9052,38600.0
2010-01-12 12:15:00,27.77,27.77,27.75,27.76,20900.0,17.8988,17.8988,17.8859,17.8923,20900.0
2010-01-12 12:20:00,27.76,27.76,27.71,27.74,19800.0,17.8923,17.8923,17.8601,17.8794,19800.0
2010-01-12 12:25:00,27.74,27.79,27.73,27.78,25200.0,17.8794,17.9117,17.873,17.9052,25200.0
2010-01-12 12:30:00,27.77,27.79,27.73,27.74,18100.0,17.8988,17.9117,17.873,17.8794,18100.0
2010-01-12 12:35:00,27.75,27.77,27.74,27.76,31400.0,17.8859,17.8988,17.8794,17.8923,31400.0
2010-01-12 12:40:00,27.76,27.76,27.73,27.74,47000.0,17.8923,17.8923,17.873,17.8794,47000.0
2010-01-12 12:45:00,27.74,27.74,27.69,27.69,42400.0,17.8794,17.8794,17.8472,17.8472,42400.0
2010-01-12 12:50:00,27.69,27.7,27.66,27.67,40700.0,17.8472,17.8537,17.8279,17.8343,40700.0
2010-01-12 12:55:00,27.68,27.69,27.65,27.65,26500.0,17.8408,17.8472,17.8214,17.8214,26500.0
2010-01-12 13:00:00,27.66,27.66,27.64,27.66,53700.0,17.8279,17.8279,17.815,17.8279,53700.0
2010-01-12 13:05:00,27.67,27.67,27.63,27.64,24500.0,17.8343,17.8343,17.8085,17.815,24500.0
2010-01-12 13:10:00,27.64,27.65,27.63,27.64,17200.0,17.815,17.8214,17.8085,17.815,17200.0
2010-01-12 13:15:00,27.64,27.65,27.63,27.65,22300.0,17.815,17.8214,17.8085,17.8214,22300.0
2010-01-12 13:20:00,27.65,27.65,27.63,27.64,23500.0,17.8214,17.8214,17.8085,17.815,23500.0
2010-01-12 13:25:00,27.64,27.66,27.64,27.65,42000.0,17.815,17.8279,17.815,17.8214,42000.0
2010-01-12 13:30:00,27.65,27.65,27.63,27.63,20500.0,17.8214,17.8214,17.8085,17.8085,20500.0
2010-01-12 13:35:00,27.64,27.65,27.61,27.61,29800.0,17.815,17.8214,17.7956,17.7956,29800.0
2010-01-12 13:40:00,27.61,27.62,27.6,27.6,35600.0,17.7956,17.8021,17.7892,17.7892,35600.0
2010-01-12 13:45:00,27.6,27.61,27.6,27.61,16600.0,17.7892,17.7956,17.7892,17.7956,16600.0
2010-01-12 13:50:00,27.6,27.61,27.58,27.6,29800.0,17.7892,17.7956,17.7763,17.7892,29800.0
2010-01-12 13:55:00,27.6,27.62,27.58,27.62,41200.0,17.7892,17.8021,17.7763,17.8021,41200.0
2010-01-12 14:00:00,27.61,27.63,27.6,27.61,20900.0,17.7956,17.8085,17.7892,17.7956,20900.0
2010-01-12 14:05:00,27.61,27.62,27.6,27.61,13700.0,17.7956,17.8021,17.7892,17.7956,13700.0
2010-01-12 14:10:00,27.61,27.62,27.6,27.61,28300.0,17.7956,17.8021,17.7892,17.7956,28300.0
2010-01-12 14:15:00,27.61,27.62,27.6,27.61,15200.0,17.7956,17.8021,17.7892,17.7956,15200.0
2010-01-12 14:20:00,27.6,27.61,27.59,27.6,17800.0,17.7892,17.7956,17.7828,17.7892,17800.0
2010-01-12 14:25:00,27.6,27.61,27.59,27.61,20000.0,17.7892,17.7956,17.7828,17.7956,20000.0
2010-01-12 14:30:00,27.61,27.63,27.6,27.61,24900.0,17.7956,17.8085,17.7892,17.7956,24900.0
2010-01-12 14:35:00,27.61,27.62,27.6,27.6,26800.0,17.7956,17.8021,17.7892,17.7892,26800.0
2010-01-12 14:40:00,27.6,27.63,27.58,27.63,36400.0,17.7892,17.8085,17.7763,17.8085,36400.0
2010-01-12 14:45:00,27.62,27.63,27.6,27.61,33800.0,17.8021,17.8085,17.7892,17.7956,33800.0
2010-01-12 14:50:00,27.61,27.66,27.61,27.66,32900.0,17.7956,17.8279,17.7956,17.8279,32900.0
2010-01-12 14:55:00,27.66,27.66,27.65,27.65,29500.0,17.8279,17.8279,17.8214,17.8214,29500.0
2010-01-12 15:00:00,27.65,27.66,27.64,27.65,25300.0,17.8214,17.8279,17.815,17.8214,25300.0
2010-01-12 15:05:00,27.64,27.66,27.64,27.64,32200.0,17.815,17.8279,17.815,17.815,32200.0
2010-01-12 15:10:00,27.64,27.65,27.64,27.65,22100.0,17.815,17.8214,17.815,17.8214,22100.0
2010-01-12 15:15:00,27.64,27.65,27.6,27.6,32400.0,17.815,17.8214,17.7892,17.7892,32400.0
2010-01-12 15:20:00,27.61,27.62,27.6,27.6,37600.0,17.7956,17.8021,17.7892,17.7892,37600.0
2010-01-12 15:25:00,27.61,27.67,27.6,27.67,34400.0,17.7956,17.8343,17.7892,17.8343,34400.0
2010-01-12 15:30:00,27.67,27.67,27.65,27.66,50600.0,17.8343,17.8343,17.8214,17.8279,50600.0
2010-01-12 15:35:00,27.66,27.7,27.66,27.69,95500.0,17.8279,17.8537,17.8279,17.8472,95500.0
2010-01-12 15:40:00,27.69,27.72,27.68,27.69,105900.0,17.8472,17.8665,17.8408,17.8472,105900.0
2010-01-12 15:45:00,27.69,27.71,27.68,27.69,79300.0,17.8472,17.8601,17.8408,17.8472,79300.0
2010-01-12 15:50:00,27.69,27.71,27.67,27.69,119000.0,17.8472,17.8601,17.8343,17.8472,119000.0
2010-01-12 15:55:00,27.69,27.71,27.68,27.7,162700.0,17.8472,17.8601,17.8408,17.8537,162700.0
2010-01-13 09:30:00,27.7,27.86,27.7,27.85,53400.0,17.8537,17.9568,17.8537,17.9503,53400.0
2010-01-13 09:35:00,27.85,27.91,27.83,27.83,29000.0,17.9503,17.989,17.9374,17.9374,29000.0
2010-01-13 09:40:00,27.81,27.93,27.81,27.89,24400.0,17.9246,18.0019,17.9246,17.9761,24400.0
2010-01-13 09:45:00,27.92,27.97,27.88,27.88,37200.0,17.9955,18.0277,17.9697,17.9697,37200.0
2010-01-13 09:50:00,27.87,27.91,27.82,27.91,13400.0,17.9632,17.989,17.931,17.989,13400.0
2010-01-13 09:55:00,27.9,27.92,27.9,27.92,19800.0,17.9826,17.9955,17.9826,17.9955,19800.0
2010-01-13 10:00:00,27.91,27.94,27.91,27.94,21900.0,17.989,18.0083,17.989,18.0083,21900.0
2010-01-13 10:05:00,27.94,27.94,27.89,27.92,26600.0,18.0083,18.0083,17.9761,17.9955,26600.0
2010-01-13 10:10:00,27.93,27.93,27.86,27.87,23600.0,18.0019,18.0019,17.9568,17.9632,23600.0
2010-01-13 10:15:00,27.87,27.88,27.78,27.83,41900.0,17.9632,17.9697,17.9052,17.9374,41900.0
2010-01-13 10:20:00,27.84,27.89,27.83,27.89,22500.0,17.9439,17.9761,17.9374,17.9761,22500.0
2010-01-13 10:25:00,27.89,27.92,27.88,27.92,11800.0,17.9761,17.9955,17.9697,17.9955,11800.0
2010-01-13 10:30:00,27.91,27.91,27.84,27.85,489100.0,17.989,17.989,17.9439,17.9503,489100.0
2010-01-13 10:35:00,27.84,27.86,27.81,27.83,34600.0,17.9439,17.9568,17.9246,17.9374,34600.0
2010-01-13 10:40:00,27.84,27.84,27.81,27.82,22200.0,17.9439,17.9439,17.9246,17.931,22200.0
2010-01-13 10:45:00,27.82,27.82,27.78,27.81,20700.0,17.931,17.931,17.9052,17.9246,20700.0
2010-01-13 10:50:00,27.81,27.82,27.79,27.82,17900.0,17.9246,17.931,17.9117,17.931,17900.0
2010-01-13 10:55:00,27.82,27.83,27.8,27.82,20100.0,17.931,17.9374,17.9181,17.931,20100.0
2010-01-13 11:00:00,27.83,27.84,27.8,27.8,14900.0,17.9374,17.9439,17.9181,17.9181,14900.0
2010-01-13 11:05:00,27.81,27.81,27.77,27.78,15700.0,17.9246,17.9246,17.8988,17.9052,15700.0
2010-01-13 11:10:00,27.78,27.81,27.78,27.81,13300.0,17.9052,17.9246,17.9052,17.9246,13300.0
2010-01-13 11:15:00,27.81,27.81,27.8,27.8,9100.0,17.9246,17.9246,17.9181,17.9181,9100.0
2010-01-13 11:20:00,27.8,27.84,27.78,27.83,24100.0,17.9181,17.9439,17.9052,17.9374,24100.0
2010-01-13 11:25:00,27.85,27.87,27.81,27.85,31300.0,17.9503,17.9632,17.9246,17.9503,31300.0
2010-01-13 11:30:00,27.86,27.88,27.85,27.87,23900.0,17.9568,17.9697,17.9503,17.9632,23900.0
2010-01-13 11:35:00,27.86,27.9,27.86,27.89,21500.0,17.9568,17.9826,17.9568,17.9761,21500.0
2010-01-13 11:40:00,27.9,27.91,27.88,27.9,24100.0,17.9826,17.989,17.9697,17.9826,24100.0
2010-01-13 11:45:00,27.9,27.9,27.89,27.9,7700.0,17.9826,17.9826,17.9761,17.9826,7700.0
2010-01-13 11:50:00,27.9,27.92,27.9,27.91,11500.0,17.9826,17.9955,17.9826,17.989,11500.0
2010-01-13 11:55:00,27.91,27.96,27.9,27.93,35300.0,17.989,18.0212,17.9826,18.0019,35300.0
2010-01-13 12:00:00,27.92,27.97,27.92,27.95,17300.0,17.9955,18.0277,17.9955,18.0148,17300.0
2010-01-13 12:05:00,27.96,27.96,27.93,27.95,9700.0,18.0212,18.0212,18.0019,18.0148,9700.0
2010-01-13 12:10:00,27.94,27.95,27.91,27.92,10300.0,18.0083,18.0148,17.989,17.9955,10300.0
2010-01-13 12:15:00,27.91,27.93,27.91,27.92,10900.0,17.989,18.0019,17.989,17.9955,10900.0
2010-01-13 12:20:00,27.92,27.94,27.91,27.92,9000.0,17.9955,18.0083,17.989,17.9955,9000.0
2010-01-13 12:25:00,27.93,27.97,27.92,27.95,17800.0,18.0019,18.0277,17.9955,18.0148,17800.0
2010-01-13 12:30:00,27.95,27.97,27.94,27.95,13600.0,18.0148,18.0277,18.0083,18.0148,13600.0
2010-01-13 12:35:00,27.95,27.98,27.95,27.97,36900.0,18.0148,18.0341,18.0148,18.0277,36900.0
2010-01-13 12:40:00,27.97,27.98,27.96,27.96,21100.0,18.0277,18.0341,18.0212,18.0212,21100.0
2010-01-13 12:45:00,27.96,27.97,27.95,27.95,15300.0,18.0212,18.0277,18.0148,18.0148,15300.0
2010-01-13 12:50:00,27.96,27.99,27.95,27.98,29500.0,18.0212,18.0406,18.0148,18.0341,29500.0
2010-01-13 12:55:00,27.99,28.01,27.98,28.0,18600.0,18.0406,18.0535,18.0341,18.047,18600.0
2010-01-13 13:00:00,28.0,28.0,27.98,28.0,9400.0,18.047,18.047,18.0341,18.047,9400.0
2010-01-13 13:05:00,28.0,28.0,27.99,27.99,5200.0,18.047,18.047,18.0406,18.0406,5200.0
2010-01-13 13:10:00,28.0,28.02,28.0,28.02,8600.0,18.047,18.0599,18.047,18.0599,8600.0
2010-01-13 13:15:00,28.02,28.02,28.0,28.0,18800.0,18.0599,18.0599,18.047,18.047,18800.0
2010-01-13 13:20:00,28.0,28.02,28.0,28.01,15200.0,18.047,18.0599,18.047,18.0535,15200.0
2010-01-13 13:25:00,28.01,28.01,27.99,28.0,28800.0,18.0535,18.0535,18.0406,18.047,28800.0
2010-01-13 13:30:00,27.99,28.0,27.99,28.0,8100.0,18.0406,18.047,18.0406,18.047,8100.0
2010-01-13 13:35:00,28.0,28.0,27.96,27.96,20200.0,18.047,18.047,18.0212,18.0212,20200.0
2010-01-13 13:40:00,27.96,27.97,27.95,27.96,12200.0,18.0212,18.0277,18.0148,18.0212,12200.0
2010-01-13 13:45:00,27.97,27.97,27.92,27.92,36600.0,18.0277,18.0277,17.9955,17.9955,36600.0
2010-01-13 13:50:00,27.92,27.92,27.89,27.9,44100.0,17.9955,17.9955,17.9761,17.9826,44100.0
2010-01-13 13:55:00,27.9,27.9,27.87,27.87,12400.0,17.9826,17.9826,17.9632,17.9632,12400.0
2010-01-13 14:00:00,27.87,27.92,27.87,27.88,65400.0,17.9632,17.9955,17.9632,17.9697,65400.0
2010-01-13 14:05:00,27.88,27.88,27.87,27.87,6800.0,17.9697,17.9697,17.9632,17.9632,6800.0
2010-01-13 14:10:00,27.88,27.89,27.87,27.87,12300.0,17.9697,17.9761,17.9632,17.9632,12300.0
2010-01-13 14:15:00,27.87,27.9,27.87,27.88,16500.0,17.9632,17.9826,17.9632,17.9697,16500.0
2010-01-13 14:20:00,27.89,27.9,27.89,27.89,14000.0,17.9761,17.9826,17.9761,17.9761,14000.0
2010-01-13 14:25:00,27.89,27.9,27.89,27.89,8500.0,17.9761,17.9826,17.9761,17.9761,8500.0
2010-01-13 14:30:00,27.89,27.9,27.89,27.89,10300.0,17.9761,17.9826,17.9761,17.9761,10300.0
2010-01-13 14:35:00,27.9,27.9,27.89,27.89,12100.0,17.9826,17.9826,17.9761,17.9761,12100.0
2010-01-13 14:40:00,27.89,27.9,27.89,27.9,14800.0,17.9761,17.9826,17.9761,17.9826,14800.0
2010-01-13 14:45:00,27.89,27.92,27.89,27.92,31200.0,17.9761,17.9955,17.9761,17.9955,31200.0
2010-01-13 14:50:00,27.92,27.94,27.92,27.94,31700.0,17.9955,18.0083,17.9955,18.0083,31700.0
2010-01-13 14:55:00,27.93,27.95,27.93,27.94,12000.0,18.0019,18.0148,18.0019,18.0083,12000.0
2010-01-13 15:00:00,27.95,27.95,27.92,27.92,39100.0,18.0148,18.0148,17.9955,17.9955,39100.0
2010-01-13 15:05:00,27.92,27.92,27.9,27.91,30900.0,17.9955,17.9955,17.9826,17.989,30900.0
2010-01-13 15:10:00,27.91,27.91,27.89,27.89,31500.0,17.989,17.989,17.9761,17.9761,31500.0
2010-01-13 15:15:00,27.89,27.93,27.89,27.91,58300.0,17.9761,18.0019,17.9761,17.989,58300.0
2010-01-13 15:20:00,27.91,27.92,27.9,27.91,55800.0,17.989,17.9955,17.9826,17.989,55800.0
2010-01-13 15:25:00,27.91,27.98,27.91,27.98,38400.0,17.989,18.0341,17.989,18.0341,38400.0
2010-01-13 15:30:00,27.98,28.03,27.97,28.03,40200.0,18.0341,18.0664,18.0277,18.0664,40200.0
2010-01-13 15:35:00,28.02,28.03,27.99,28.0,44500.0,18.0599,18.0664,18.0406,18.047,44500.0
2010-01-13 15:40:00,28.0,28.01,27.95,27.95,113100.0,18.047,18.0535,18.0148,18.0148,113100.0
2010-01-13 15:45:00,27.96,28.0,27.95,28.0,136500.0,18.0212,18.047,18.0148,18.047,136500.0
2010-01-13 15:50:00,28.0,28.01,27.98,27.98,92200.0,18.047,18.0535,18.0341,18.0341,92200.0
2010-01-13 15:55:00,27.98,28.01,27.97,27.99,141800.0,18.0341,18.0535,18.0277,18.0406,141800.0
2010-01-14 09:30:00,28.04,28.08,27.83,27.9,48400.0,18.0728,18.0986,17.9374,17.9826,48400.0
2010-01-14 09:35:00,27.9,27.99,27.86,27.86,22500.0,17.9826,18.0406,17.9568,17.9568,22500.0
2010-01-14 09:40:00,27.87,27.97,27.87,27.94,21100.0,17.9632,18.0277,17.9632,18.0083,21100.0
2010-01-14 09:45:00,27.94,27.99,27.92,27.94,27000.0,18.0083,18.0406,17.9955,18.0083,27000.0
2010-01-14 09:50:00,27.95,27.97,27.92,27.97,16400.0,18.0148,18.0277,17.9955,18.0277,16400.0
2010-01-14 09:55:00,27.98,28.01,27.91,27.93,17800.0,18.0341,18.0535,17.989,18.0019,17800.0
2010-01-14 10:00:00,27.92,27.96,27.9,27.93,30400.0,17.9955,18.0212,17.9826,18.0019,30400.0
2010-01-14 10:05:00,27.92,27.95,27.9,27.94,23700.0,17.9955,18.0148,17.9826,18.0083,23700.0
2010-01-14 10:10:00,27.93,28.02,27.91,28.01,18000.0,18.0019,18.0599,17.989,18.0535,18000.0
2010-01-14 10:15:00,28.01,28.01,27.95,27.95,8800.0,18.0535,18.0535,18.0148,18.0148,8800.0
2010-01-14 10:20:00,27.95,27.95,27.93,27.94,9500.0,18.0148,18.0148,18.0019,18.0083,9500.0
2010-01-14 10:25:00,27.93,27.99,27.93,27.96,10100.0,18.0019,18.0406,18.0019,18.0212,10100.0
2010-01-14 10:30:00,27.96,27.98,27.95,27.95,15700.0,18.0212,18.0341,18.0148,18.0148,15700.0
2010-01-14 10:35:00,27.96,27.98,27.95,27.97,8000.0,18.0212,18.0341,18.0148,18.0277,8000.0
2010-01-14 10:40:00,27.97,27.99,27.92,27.94,29200.0,18.0277,18.0406,17.9955,18.0083,29200.0
2010-01-14 10:45:00,27.94,27.96,27.93,27.96,17800.0,18.0083,18.0212,18.0019,18.0212,17800.0
2010-01-14 10:50:00,27.96,27.96,27.95,27.95,15500.0,18.0212,18.0212,18.0148,18.0148,15500.0
2010-01-14 10:55:00,27.95,28.0,27.94,28.0,20100.0,18.0148,18.047,18.0083,18.047,20100.0
2010-01-14 11:00:00,28.0,28.0,27.97,27.98,28300.0,18.047,18.047,18.0277,18.0341,28300.0
2010-01-14 11:05:00,27.97,28.01,27.97,28.01,11400.0,18.0277,18.0535,18.0277,18.0535,11400.0
2010-01-14 11:10:00,28.0,28.02,27.99,28.02,13600.0,18.047,18.0599,18.0406,18.0599,13600.0
2010-01-14 11:15:00,28.02,28.03,28.01,28.03,9500.0,18.0599,18.0664,18.0535,18.0664,9500.0
2010-01-14 11:20:00,28.03,28.05,28.02,28.04,24200.0,18.0664,18.0792,18.0599,18.0728,24200.0
2010-01-14 11:25:00,28.05,28.1,28.05,28.09,59000.0,18.0792,18.1115,18.0792,18.105,59000.0
2010-01-14 11:30:00,28.1,28.13,28.08,28.12,24100.0,18.1115,18.1308,18.0986,18.1244,24100.0
2010-01-14 11:35:00,28.13,28.15,28.1,28.13,38900.0,18.1308,18.1437,18.1115,18.1308,38900.0
2010-01-14 11:40:00,28.12,28.13,28.12,28.12,4400.0,18.1244,18.1308,18.1244,18.1244,4400.0
2010-01-14 11:45:00,28.12,28.14,28.12,28.14,11600.0,18.1244,18.1373,18.1244,18.1373,11600.0
2010-01-14 11:50:00,28.13,28.14,28.12,28.13,15100.0,18.1308,18.1373,18.1244,18.1308,15100.0
2010-01-14 11:55:00,28.12,28.13,28.08,28.08,22100.0,18.1244,18.1308,18.0986,18.0986,22100.0
2010-01-14 12:00:00,28.09,28.12,28.08,28.11,19000.0,18.105,18.1244,18.0986,18.1179,19000.0
2010-01-14 12:05:00,28.11,28.12,28.1,28.1,8200.0,18.1179,18.1244,18.1115,18.1115,8200.0
2010-01-14 12:10:00,28.11,28.11,28.09,28.11,9500.0,18.1179,18.1179,18.105,18.1179,9500.0
2010-01-14 12:15:00,28.11,28.12,28.11,28.12,8000.0,18.1179,18.1244,18.1179,18.1244,8000.0
2010-01-14 12:20:00,28.12,28.13,28.11,28.11,16500.0,18.1244,18.1308,18.1179,18.1179,16500.0
2010-01-14 12:25:00,28.12,28.14,28.1,28.13,16400.0,18.1244,18.1373,18.1115,18.1308,16400.0
2010-01-14 12:30:00,28.13,28.15,28.13,28.14,24000.0,18.1308,18.1437,18.1308,18.1373,24000.0
2010-01-14 12:35:00,28.15,28.16,28.15,28.15,25600.0,18.1437,18.1501,18.1437,18.1437,25600.0
2010-01-14 12:40:00,28.16,28.16,28.14,28.15,17600.0,18.1501,18.1501,18.1373,18.1437,17600.0
2010-01-14 12:45:00,28.15,28.16,28.13,28.14,21300.0,18.1437,18.1501,18.1308,18.1373,21300.0
2010-01-14 12:50:00,28.14,28.14,28.11,28.11,11000.0,18.1373,18.1373,18.1179,18.1179,11000.0
2010-01-14 12:55:00,28.11,28.12,28.11,28.11,6800.0,18.1179,18.1244,18.1179,18.1179,6800.0
2010-01-14 13:00:00,28.11,28.12,28.09,28.09,7400.0,18.1179,18.1244,18.105,18.105,7400.0
2010-01-14 13:05:00,28.08,28.09,28.06,28.06,14900.0,18.0986,18.105,18.0857,18.0857,14900.0
2010-01-14 13:10:00,28.07,28.07,28.05,28.06,3000.0,18.0921,18.0921,18.0792,18.0857,3000.0
2010-01-14 13:15:00,28.05,28.06,28.05,28.05,4500.0,18.0792,18.0857,18.0792,18.0792,4500.0
2010-01-14 13:20:00,28.06,28.06,28.05,28.05,5300.0,18.0857,18.0857,18.0792,18.0792,5300.0
2010-01-14 13:25:00,28.05,28.06,28.05,28.05,7800.0,18.0792,18.0857,18.0792,18.0792,7800.0
2010-01-14 13:30:00,28.06,28.09,28.05,28.09,14000.0,18.0857,18.105,18.0792,18.105,14000.0
2010-01-14 13:35:00,28.09,28.09,28.08,28.08,1800.0,18.105,18.105,18.0986,18.0986,1800.0
2010-01-14 13:40:00,28.09,28.09,28.08,28.09,8600.0,18.105,18.105,18.0986,18.105,8600.0
2010-01-14 13:45:00,28.09,28.09,28.08,28.08,9200.0,18.105,18.105,18.0986,18.0986,9200.0
2010-01-14 13:50:00,28.09,28.11,28.08,28.1,13000.0,18.105,18.1179,18.0986,18.1115,13000.0
2010-01-14 13:55:00,28.1,28.1,28.08,28.08,14100.0,18.1115,18.1115,18.0986,18.0986,14100.0
2010-01-14 14:00:00,28.09,28.14,28.09,28.13,46100.0,18.105,18.1373,18.105,18.1308,46100.0
2010-01-14 14:05:00,28.13,28.14,28.13,28.13,13900.0,18.1308,18.1373,18.1308,18.1308,13900.0
2010-01-14 14:10:00,28.14,28.14,28.1,28.12,29600.0,18.1373,18.1373,18.1115,18.1244,29600.0
2010-01-14 14:15:00,28.12,28.13,28.11,28.13,12000.0,18.1244,18.1308,18.1179,18.1308,12000.0
2010-01-14 14:20:00,28.13,28.16,28.12,28.15,12200.0,18.1308,18.1501,18.1244,18.1437,12200.0
2010-01-14 14:25:00,28.16,28.16,28.14,28.14,12200.0,18.1501,18.1501,18.1373,18.1373,12200.0
2010-01-14 14:30:00,28.15,28.16,28.14,28.14,25400.0,18.1437,18.1501,18.1373,18.1373,25400.0
2010-01-14 14:35:00,28.15,28.15,28.13,28.15,40000.0,18.1437,18.1437,18.1308,18.1437,40000.0
2010-01-14 14:40:00,28.15,28.17,28.15,28.16,18600.0,18.1437,18.1566,18.1437,18.1501,18600.0
2010-01-14 14:45:00,28.16,28.17,28.15,28.16,24400.0,18.1501,18.1566,18.1437,18.1501,24400.0
2010-01-14 14:50:00,28.17,28.17,28.16,28.17,9700.0,18.1566,18.1566,18.1501,18.1566,9700.0
2010-01-14 14:55:00,28.16,28.18,28.14,28.17,30400.0,18.1501,18.163,18.1373,18.1566,30400.0
2010-01-14 15:00:00,28.17,28.21,28.17,28.2,37100.0,18.1566,18.1824,18.1566,18.1759,37100.0
2010-01-14 15:05:00,28.2,28.21,28.18,28.19,26600.0,18.1759,18.1824,18.163,18.1695,26600.0
2010-01-14 15:10:00,28.19,28.21,28.16,28.18,54200.0,18.1695,18.1824,18.1501,18.163,54200.0
2010-01-14 15:15:00,28.17,28.18,28.15,28.16,28700.0,18.1566,18.163,18.1437,18.1501,28700.0
2010-01-14 15:20:00,28.16,28.17,28.15,28.16,50600.0,18.1501,18.1566,18.1437,18.1501,50600.0
2010-01-14 15:25:00,28.15,28.19,28.15,28.18,35400.0,18.1437,18.1695,18.1437,18.163,35400.0
2010-01-14 15:30:00,28.18,28.19,28.18,28.19,16200.0,18.163,18.1695,18.163,18.1695,16200.0
2010-01-14 15:35:00,28.18,28.19,28.15,28.17,68300.0,18.163,18.1695,18.1437,18.1566,68300.0
2010-01-14 15:40:00,28.18,28.19,28.16,28.18,68700.0,18.163,18.1695,18.1501,18.163,68700.0
2010-01-14 15:45:00,28.17,28.22,28.17,28.22,51400.0,18.1566,18.1888,18.1566,18.1888,51400.0
2010-01-14 15:50:00,28.22,28.22,28.17,28.18,123100.0,18.1888,18.1888,18.1566,18.163,123100.0
2010-01-14 15:55:00,28.18,28.2,28.16,28.19,124000.0,18.163,18.1759,18.1501,18.1695,124000.0
2010-01-15 09:30:00,28.22,28.32,28.05,28.21,641100.0,18.1888,18.2533,18.0792,18.1824,641100.0
2010-01-15 09:35:00,28.21,28.3,28.19,28.3,55200.0,18.1824,18.2404,18.1695,18.2404,55200.0
2010-01-15 09:40:00,28.28,28.32,28.21,28.28,64800.0,18.2275,18.2533,18.1824,18.2275,64800.0
2010-01-15 09:45:00,28.28,28.3,28.21,28.23,52300.0,18.2275,18.2404,18.1824,18.1953,52300.0
2010-01-15 09:50:00,28.22,28.24,28.19,28.21,36300.0,18.1888,18.2017,18.1695,18.1824,36300.0
2010-01-15 09:55:00,28.21,28.25,28.16,28.23,34400.0,18.1824,18.2082,18.1501,18.1953,34400.0
2010-01-15 10:00:00,28.23,28.23,28.15,28.16,26300.0,18.1953,18.1953,18.1437,18.1501,26300.0
2010-01-15 10:05:00,28.16,28.17,28.07,28.1,30000.0,18.1501,18.1566,18.0921,18.1115,30000.0
2010-01-15 10:10:00,28.1,28.1,28.07,28.07,24700.0,18.1115,18.1115,18.0921,18.0921,24700.0
2010-01-15 10:15:00,28.06,28.1,28.02,28.1,22200.0,18.0857,18.1115,18.0599,18.1115,22200.0
2010-01-15 10:20:00,28.11,28.12,28.07,28.11,30600.0,18.1179,18.1244,18.0921,18.1179,30600.0
2010-01-15 10:25:00,28.1,28.13,28.07,28.1,25300.0,18.1115,18.1308,18.0921,18.1115,25300.0
2010-01-15 10:30:00,28.1,28.11,28.09,28.11,21900.0,18.1115,18.1179,18.105,18.1179,21900.0
2010-01-15 10:35:00,28.11,28.11,28.07,28.08,36900.0,18.1179,18.1179,18.0921,18.0986,36900.0
2010-01-15 10:40:00,28.07,28.12,28.03,28.11,43500.0,18.0921,18.1244,18.0664,18.1179,43500.0
2010-01-15 10:45:00,28.11,28.16,28.11,28.16,24700.0,18.1179,18.1501,18.1179,18.1501,24700.0
2010-01-15 10:50:00,28.16,28.19,28.12,28.13,21800.0,18.1501,18.1695,18.1244,18.1308,21800.0
2010-01-15 10:55:00,28.13,28.17,28.12,28.17,36600.0,18.1308,18.1566,18.1244,18.1566,36600.0
2010-01-15 11:00:00,28.17,28.17,28.12,28.17,29200.0,18.1566,18.1566,18.1244,18.1566,29200.0
2010-01-15 11:05:00,28.17,28.17,28.14,28.16,30200.0,18.1566,18.1566,18.1373,18.1501,30200.0
2010-01-15 11:10:00,28.16,28.18,28.14,28.17,45200.0,18.1501,18.163,18.1373,18.1566,45200.0
2010-01-15 11:15:00,28.17,28.18,28.15,28.16,16800.0,18.1566,18.163,18.1437,18.1501,16800.0
2010-01-15 11:20:00,28.16,28.16,28.08,28.08,23100.0,18.1501,18.1501,18.0986,18.0986,23100.0
2010-01-15 11:25:00,28.08,28.13,28.05,28.05,49500.0,18.0986,18.1308,18.0792,18.0792,49500.0
2010-01-15 11:30:00,28.05,28.07,28.02,28.07,25800.0,18.0792,18.0921,18.0599,18.0921,25800.0
2010-01-15 11:35:00,28.06,28.07,28.02,28.03,23600.0,18.0857,18.0921,18.0599,18.0664,23600.0
2010-01-15 11:40:00,28.04,28.1,28.03,28.03,46700.0,18.0728,18.1115,18.0664,18.0664,46700.0
2010-01-15 11:45:00,28.04,28.04,28.01,28.02,12000.0,18.0728,18.0728,18.0535,18.0599,12000.0
2010-01-15 11:50:00,28.01,28.02,28.0,28.0,14800.0,18.0535,18.0599,18.047,18.047,14800.0
2010-01-15 11:55:00,28.0,28.0,27.97,27.98,18300.0,18.047,18.047,18.0277,18.0341,18300.0
2010-01-15 12:00:00,27.99,28.01,27.98,28.01,21900.0,18.0406,18.0535,18.0341,18.0535,21900.0
2010-01-15 12:05:00,28.01,28.03,28.0,28.03,12100.0,18.0535,18.0664,18.047,18.0664,12100.0
2010-01-15 12:10:00,28.03,28.05,28.03,28.05,20500.0,18.0664,18.0792,18.0664,18.0792,20500.0
2010-01-15 12:15:00,28.05,28.05,28.0,28.02,31700.0,18.0792,18.0792,18.047,18.0599,31700.0
2010-01-15 12:20:00,28.02,28.02,28.0,28.01,14100.0,18.0599,18.0599,18.047,18.0535,14100.0
2010-01-15 12:25:00,28.01,28.03,27.99,28.0,22700.0,18.0535,18.0664,18.0406,18.047,22700.0
2010-01-15 12:30:00,28.0,28.0,27.97,27.98,10600.0,18.047,18.047,18.0277,18.0341,10600.0
2010-01-15 12:35:00,27.98,28.02,27.98,28.01,14500.0,18.0341,18.0599,18.0341,18.0535,14500.0
2010-01-15 12:40:00,28.02,28.02,27.97,27.97,17200.0,18.0599,18.0599,18.0277,18.0277,17200.0
2010-01-15 12:45:00,27.97,28.0,27.95,28.0,16700.0,18.0277,18.047,18.0148,18.047,16700.0
2010-01-15 12:50:00,28.0,28.0,27.98,27.99,16200.0,18.047,18.047,18.0341,18.0406,16200.0
2010-01-15 12:55:00,27.99,28.0,27.98,27.99,5200.0,18.0406,18.047,18.0341,18.0406,5200.0
2010-01-15 13:00:00,28.0,28.0,27.97,27.97,15800.0,18.047,18.047,18.0277,18.0277,15800.0
2010-01-15 13:05:00,27.97,27.98,27.97,27.97,10400.0,18.0277,18.0341,18.0277,18.0277,10400.0
2010-01-15 13:10:00,27.97,27.98,27.97,27.98,5700.0,18.0277,18.0341,18.0277,18.0341,5700.0
2010-01-15 13:15:00,27.98,28.0,27.97,28.0,13900.0,18.0341,18.047,18.0277,18.047,13900.0
2010-01-15 13:20:00,27.99,28.0,27.95,27.96,21000.0,18.0406,18.047,18.0148,18.0212,21000.0
2010-01-15 13:25:00,27.96,27.98,27.95,27.96,14700.0,18.0212,18.0341,18.0148,18.0212,14700.0
2010-01-15 13:30:00,27.96,27.97,27.96,27.97,3800.0,18.0212,18.0277,18.0212,18.0277,3800.0
2010-01-15 13:35:00,27.96,27.97,27.96,27.97,5100.0,18.0212,18.0277,18.0212,18.0277,5100.0
2010-01-15 13:40:00,27.97,28.0,27.96,27.99,27100.0,18.0277,18.047,18.0212,18.0406,27100.0
2010-01-15 13:45:00,28.0,28.0,27.99,28.0,24900.0,18.047,18.047,18.0406,18.047,24900.0
2010-01-15 13:50:00,27.99,28.0,27.97,27.97,8800.0,18.0406,18.047,18.0277,18.0277,8800.0
2010-01-15 13:55:00,27.97,27.99,27.97,27.97,20700.0,18.0277,18.0406,18.0277,18.0277,20700.0
2010-01-15 14:00:00,27.97,27.98,27.96,27.97,12400.0,18.0277,18.0341,18.0212,18.0277,12400.0
2010-01-15 14:05:00,27.96,28.01,27.96,28.0,22300.0,18.0212,18.0535,18.0212,18.047,22300.0
2010-01-15 14:10:00,27.99,28.0,27.98,27.98,14900.0,18.0406,18.047,18.0341,18.0341,14900.0
2010-01-15 14:15:00,27.98,27.99,27.95,27.96,35400.0,18.0341,18.0406,18.0148,18.0212,35400.0
2010-01-15 14:20:00,27.97,27.97,27.96,27.97,8200.0,18.0277,18.0277,18.0212,18.0277,8200.0
2010-01-15 14:25:00,27.96,28.0,27.95,27.95,54800.0,18.0212,18.047,18.0148,18.0148,54800.0
2010-01-15 14:30:00,27.96,27.97,27.95,27.97,14800.0,18.0212,18.0277,18.0148,18.0277,14800.0
2010-01-15 14:35:00,27.97,27.98,27.95,27.98,23600.0,18.0277,18.0341,18.0148,18.0341,23600.0
2010-01-15 14:40:00,27.98,28.0,27.97,27.97,22700.0,18.0341,18.047,18.0277,18.0277,22700.0
2010-01-15 14:45:00,27.98,28.0,27.98,28.0,25800.0,18.0341,18.047,18.0341,18.047,25800.0
2010-01-15 14:50:00,28.0,28.0,27.99,28.0,10500.0,18.047,18.047,18.0406,18.047,10500.0
2010-01-15 14:55:00,28.0,28.01,27.99,28.0,19500.0,18.047,18.0535,18.0406,18.047,19500.0
2010-01-15 15:00:00,28.0,28.06,27.99,28.06,21600.0,18.047,18.0857,18.0406,18.0857,21600.0
2010-01-15 15:05:00,28.06,28.08,28.04,28.07,33400.0,18.0857,18.0986,18.0728,18.0921,33400.0
2010-01-15 15:10:00,28.07,28.11,28.06,28.1,24200.0,18.0921,18.1179,18.0857,18.1115,24200.0
2010-01-15 15:15:00,28.1,28.11,28.08,28.08,27600.0,18.1115,18.1179,18.0986,18.0986,27600.0
2010-01-15 15:20:00,28.08,28.09,28.07,28.09,14900.0,18.0986,18.105,18.0921,18.105,14900.0
2010-01-15 15:25:00,28.08,28.11,28.07,28.09,36700.0,18.0986,18.1179,18.0921,18.105,36700.0
2010-01-15 15:30:00,28.1,28.12,28.07,28.08,33300.0,18.1115,18.1244,18.0921,18.0986,33300.0
2010-01-15 15:35:00,28.07,28.1,28.07,28.09,31300.0,18.0921,18.1115,18.0921,18.105,31300.0
2010-01-15 15:40:00,28.09,28.14,28.09,28.12,72100.0,18.105,18.1373,18.105,18.1244,72100.0
2010-01-15 15:45:00,28.11,28.13,28.11,28.11,59000.0,18.1179,18.1308,18.1179,18.1179,59000.0
2010-01-15 15:50:00,28.11,28.11,28.1,28.1,51500.0,18.1179,18.1179,18.1115,18.1115,51500.0
2010-01-15 15:55:00,28.1,28.12,28.09,28.11,112500.0,18.1115,18.1244,18.105,18.1179,112500.0
2010-01-19 09:30:00,28.14,28.24,28.07,28.21,59100.0,18.1373,18.2017,18.0921,18.1824,59100.0
2010-01-19 09:35:00,28.21,28.32,28.21,28.29,30000.0,18.1824,18.2533,18.1824,18.2339,30000.0
2010-01-19 09:40:00,28.29,28.32,28.27,28.29,20800.0,18.2339,18.2533,18.221,18.2339,20800.0
2010-01-19 09:45:00,28.3,28.32,28.18,28.25,36200.0,18.2404,18.2533,18.163,18.2082,36200.0
2010-01-19 09:50:00,28.25,28.35,28.24,28.35,29600.0,18.2082,18.2726,18.2017,18.2726,29600.0
2010-01-19 09:55:00,28.35,28.37,28.32,28.33,27000.0,18.2726,18.2855,18.2533,18.2597,27000.0
2010-01-19 10:00:00,28.33,28.35,28.29,28.32,30300.0,18.2597,18.2726,18.2339,18.2533,30300.0
2010-01-19 10:05:00,28.32,28.35,28.29,28.34,26900.0,18.2533,18.2726,18.2339,18.2662,26900.0
2010-01-19 10:10:00,28.34,28.37,28.32,28.35,16600.0,18.2662,18.2855,18.2533,18.2726,16600.0
2010-01-19 10:15:00,28.37,28.4,28.37,28.39,25400.0,18.2855,18.3048,18.2855,18.2984,25400.0
2010-01-19 10:20:00,28.39,28.41,28.39,28.41,27900.0,18.2984,18.3113,18.2984,18.3113,27900.0
2010-01-19 10:25:00,28.4,28.41,28.31,28.31,34300.0,18.3048,18.3113,18.2468,18.2468,34300.0
2010-01-19 10:30:00,28.31,28.35,28.3,28.35,39000.0,18.2468,18.2726,18.2404,18.2726,39000.0
2010-01-19 10:35:00,28.34,28.37,28.34,28.37,19500.0,18.2662,18.2855,18.2662,18.2855,19500.0
2010-01-19 10:40:00,28.37,28.43,28.37,28.43,27600.0,18.2855,18.3242,18.2855,18.3242,27600.0
2010-01-19 10:45:00,28.43,28.45,28.42,28.45,11100.0,18.3242,18.3371,18.3177,18.3371,11100.0
2010-01-19 10:50:00,28.44,28.45,28.44,28.45,6200.0,18.3306,18.3371,18.3306,18.3371,6200.0
2010-01-19 10:55:00,28.45,28.46,28.44,28.44,29400.0,18.3371,18.3435,18.3306,18.3306,29400.0
2010-01-19 11:00:00,28.45,28.45,28.41,28.41,13500.0,18.3371,18.3371,18.3113,18.3113,13500.0
2010-01-19 11:05:00,28.42,28.44,28.37,28.44,45100.0,18.3177,18.3306,18.2855,18.3306,45100.0
2010-01-19 11:10:00,28.43,28.47,28.43,28.46,27100.0,18.3242,18.35,18.3242,18.3435,27100.0
2010-01-19 11:15:00,28.46,28.46,28.43,28.43,10000.0,18.3435,18.3435,18.3242,18.3242,10000.0
2010-01-19 11:20:00,28.43,28.44,28.42,28.43,16100.0,18.3242,18.3306,18.3177,18.3242,16100.0
2010-01-19 11:25:00,28.43,28.43,28.4,28.43,21700.0,18.3242,18.3242,18.3048,18.3242,21700.0
2010-01-19 11:30:00,28.43,28.45,28.43,28.44,17300.0,18.3242,18.3371,18.3242,18.3306,17300.0
2010-01-19 11:35:00,28.43,28.43,28.42,28.42,12400.0,18.3242,18.3242,18.3177,18.3177,12400.0
2010-01-19 11:40:00,28.42,28.45,28.42,28.44,13000.0,18.3177,18.3371,18.3177,18.3306,13000.0
2010-01-19 11:45:00,28.45,28.46,28.44,28.45,19200.0,18.3371,18.3435,18.3306,18.3371,19200.0
2010-01-19 11:50:00,28.45,28.46,28.45,28.46,5200.0,18.3371,18.3435,18.3371,18.3435,5200.0
2010-01-19 11:55:00,28.45,28.45,28.42,28.43,15100.0,18.3371,18.3371,18.3177,18.3242,15100.0
2010-01-19 12:00:00,28.44,28.46,28.43,28.46,20200.0,18.3306,18.3435,18.3242,18.3435,20200.0
2010-01-19 12:05:00,28.46,28.46,28.45,28.45,5800.0,18.3435,18.3435,18.3371,18.3371,5800.0
2010-01-19 12:10:00,28.46,28.46,28.45,28.45,9600.0,18.3435,18.3435,18.3371,18.3371,9600.0
2010-01-19 12:15:00,28.45,28.48,28.45,28.46,26400.0,18.3371,18.3564,18.3371,18.3435,26400.0
2010-01-19 12:20:00,28.47,28.5,28.47,28.48,15600.0,18.35,18.3693,18.35,18.3564,15600.0
2010-01-19 12:25:00,28.49,28.49,28.48,28.48,11800.0,18.3628,18.3628,18.3564,18.3564,11800.0
2010-01-19 12:30:00,28.49,28.49,28.48,28.48,12000.0,18.3628,18.3628,18.3564,18.3564,12000.0
2010-01-19 12:35:00,28.48,28.49,28.48,28.48,5600.0,18.3564,18.3628,18.3564,18.3564,5600.0
2010-01-19 12:40:00,28.49,28.49,28.47,28.47,10600.0,18.3628,18.3628,18.35,18.35,10600.0
2010-01-19 12:45:00,28.48,28.48,28.47,28.47,16700.0,18.3564,18.3564,18.35,18.35,16700.0
2010-01-19 12:50:00,28.47,28.48,28.47,28.48,16100.0,18.35,18.3564,18.35,18.3564,16100.0
2010-01-19 12:55:00,28.48,28.48,28.47,28.48,4900.0,18.3564,18.3564,18.35,18.3564,4900.0
2010-01-19 13:00:00,28.47,28.48,28.46,28.48,17800.0,18.35,18.3564,18.3435,18.3564,17800.0
2010-01-19 13:05:00,28.48,28.48,28.46,28.46,17100.0,18.3564,18.3564,18.3435,18.3435,17100.0
2010-01-19 13:10:00,28.47,28.48,28.46,28.47,14700.0,18.35,18.3564,18.3435,18.35,14700.0
2010-01-19 13:15:00,28.48,28.48,28.47,28.47,19200.0,18.3564,18.3564,18.35,18.35,19200.0
2010-01-19 13:20:00,28.47,28.48,28.47,28.47,12600.0,18.35,18.3564,18.35,18.35,12600.0
2010-01-19 13:25:00,28.48,28.48,28.47,28.47,12300.0,18.3564,18.3564,18.35,18.35,12300.0
2010-01-19 13:30:00,28.47,28.48,28.47,28.48,8200.0,18.35,18.3564,18.35,18.3564,8200.0
2010-01-19 13:35:00,28.47,28.48,28.45,28.46,26200.0,18.35,18.3564,18.3371,18.3435,26200.0
2010-01-19 13:40:00,28.45,28.46,28.45,28.45,6600.0,18.3371,18.3435,18.3371,18.3371,6600.0
2010-01-19 13:45:00,28.46,28.46,28.45,28.45,4300.0,18.3435,18.3435,18.3371,18.3371,4300.0
2010-01-19 13:50:00,28.45,28.46,28.44,28.44,11500.0,18.3371,18.3435,18.3306,18.3306,11500.0
2010-01-19 13:55:00,28.45,28.45,28.44,28.44,7200.0,18.3371,18.3371,18.3306,18.3306,7200.0
2010-01-19 14:00:00,28.45,28.45,28.44,28.45,11300.0,18.3371,18.3371,18.3306,18.3371,11300.0
2010-01-19 14:05:00,28.45,28.46,28.45,28.46,14900.0,18.3371,18.3435,18.3371,18.3435,14900.0
2010-01-19 14:10:00,28.45,28.46,28.45,28.46,6400.0,18.3371,18.3435,18.3371,18.3435,6400.0
2010-01-19 14:15:00,28.45,28.46,28.41,28.42,34700.0,18.3371,18.3435,18.3113,18.3177,34700.0
2010-01-19 14:20:00,28.41,28.42,28.41,28.41,12500.0,18.3113,18.3177,18.3113,18.3113,12500.0
2010-01-19 14:25:00,28.41,28.42,28.38,28.39,51200.0,18.3113,18.3177,18.2919,18.2984,51200.0
2010-01-19 14:30:00,28.39,28.4,28.37,28.4,68200.0,18.2984,18.3048,18.2855,18.3048,68200.0
2010-01-19 14:35:00,28.39,28.41,28.39,28.4,22300.0,18.2984,18.3113,18.2984,18.3048,22300.0
2010-01-19 14:40:00,28.4,28.41,28.38,28.39,27500.0,18.3048,18.3113,18.2919,18.2984,27500.0
2010-01-19 14:45:00,28.39,28.4,28.39,28.39,8500.0,18.2984,18.3048,18.2984,18.2984,8500.0
2010-01-19 14:50:00,28.39,28.4,28.39,28.4,12500.0,18.2984,18.3048,18.2984,18.3048,12500.0
2010-01-19 14:55:00,28.4,28.4,28.38,28.38,31600.0,18.3048,18.3048,18.2919,18.2919,31600.0
2010-01-19 15:00:00,28.38,28.39,28.31,28.32,52000.0,18.2919,18.2984,18.2468,18.2533,52000.0
2010-01-19 15:05:00,28.31,28.32,28.3,28.31,26100.0,18.2468,18.2533,18.2404,18.2468,26100.0
2010-01-19 15:10:00,28.31,28.35,28.31,28.34,34100.0,18.2468,18.2726,18.2468,18.2662,34100.0
2010-01-19 15:15:00,28.35,28.35,28.29,28.33,72500.0,18.2726,18.2726,18.2339,18.2597,72500.0
2010-01-19 15:20:00,28.32,28.34,28.28,28.34,70700.0,18.2533,18.2662,18.2275,18.2662,70700.0
2010-01-19 15:25:00,28.34,28.37,28.34,28.35,42400.0,18.2662,18.2855,18.2662,18.2726,42400.0
2010-01-19 15:30:00,28.35,28.36,28.33,28.33,52100.0,18.2726,18.2791,18.2597,18.2597,52100.0
2010-01-19 15:35:00,28.33,28.35,28.33,28.33,32800.0,18.2597,18.2726,18.2597,18.2597,32800.0
2010-01-19 15:40:00,28.34,28.4,28.33,28.4,90700.0,18.2662,18.3048,18.2597,18.3048,90700.0
2010-01-19 15:45:00,28.4,28.41,28.39,28.4,80200.0,18.3048,18.3113,18.2984,18.3048,80200.0
2010-01-19 15:50:00,28.4,28.4,28.37,28.38,142400.0,18.3048,18.3048,18.2855,18.2919,142400.0
2010-01-19 15:55:00,28.37,28.38,28.36,28.37,157400.0,18.2855,18.2919,18.2791,18.2855,157400.0
2010-01-20 09:30:00,28.21,28.3,28.09,28.27,81400.0,18.1824,18.2404,18.105,18.221,81400.0
2010-01-20 09:35:00,28.25,28.33,28.2,28.24,33900.0,18.2082,18.2597,18.1759,18.2017,33900.0
2010-01-20 09:40:00,28.24,28.32,28.18,28.2,27900.0,18.2017,18.2533,18.163,18.1759,27900.0
2010-01-20 09:45:00,28.17,28.24,28.13,28.24,51900.0,18.1566,18.2017,18.1308,18.2017,51900.0
2010-01-20 09:50:00,28.24,28.25,28.23,28.25,25700.0,18.2017,18.2082,18.1953,18.2082,25700.0
2010-01-20 09:55:00,28.24,28.25,28.21,28.23,33800.0,18.2017,18.2082,18.1824,18.1953,33800.0
2010-01-20 10:00:00,28.23,28.23,28.13,28.13,36800.0,18.1953,18.1953,18.1308,18.1308,36800.0
2010-01-20 10:05:00,28.14,28.18,28.1,28.18,33000.0,18.1373,18.163,18.1115,18.163,33000.0
2010-01-20 10:10:00,28.18,28.21,28.16,28.2,40700.0,18.163,18.1824,18.1501,18.1759,40700.0
2010-01-20 10:15:00,28.2,28.25,28.19,28.25,47100.0,18.1759,18.2082,18.1695,18.2082,47100.0
2010-01-20 10:20:00,28.25,28.25,28.18,28.23,33100.0,18.2082,18.2082,18.163,18.1953,33100.0
2010-01-20 10:25:00,28.23,28.23,28.19,28.2,26600.0,18.1953,18.1953,18.1695,18.1759,26600.0
2010-01-20 10:30:00,28.19,28.23,28.16,28.22,33700.0,18.1695,18.1953,18.1501,18.1888,33700.0
2010-01-20 10:35:00,28.22,28.25,28.21,28.24,24200.0,18.1888,18.2082,18.1824,18.2017,24200.0
2010-01-20 10:40:00,28.25,28.25,28.19,28.22,62200.0,18.2082,18.2082,18.1695,18.1888,62200.0
2010-01-20 10:45:00,28.22,28.24,28.19,28.2,46000.0,18.1888,18.2017,18.1695,18.1759,46000.0
2010-01-20 10:50:00,28.19,28.2,28.16,28.17,39500.0,18.1695,18.1759,18.1501,18.1566,39500.0
2010-01-20 10:55:00,28.17,28.18,28.12,28.16,19500.0,18.1566,18.163,18.1244,18.1501,19500.0
2010-01-20 11:00:00,28.17,28.17,28.09,28.09,20300.0,18.1566,18.1566,18.105,18.105,20300.0
2010-01-20 11:05:00,28.09,28.13,28.07,28.09,38800.0,18.105,18.1308,18.0921,18.105,38800.0
2010-01-20 11:10:00,28.09,28.16,28.09,28.13,20300.0,18.105,18.1501,18.105,18.1308,20300.0
2010-01-20 11:15:00,28.12,28.15,28.1,28.15,39200.0,18.1244,18.1437,18.1115,18.1437,39200.0
2010-01-20 11:20:00,28.15,28.15,28.09,28.13,30800.0,18.1437,18.1437,18.105,18.1308,30800.0
2010-01-20 11:25:00,28.13,28.15,28.1,28.15,23000.0,18.1308,18.1437,18.1115,18.1437,23000.0
2010-01-20 11:30:00,28.14,28.15,28.1,28.13,23700.0,18.1373,18.1437,18.1115,18.1308,23700.0
2010-01-20 11:35:00,28.13,28.14,28.12,28.14,20700.0,18.1308,18.1373,18.1244,18.1373,20700.0
2010-01-20 11:40:00,28.13,28.16,28.13,28.15,21900.0,18.1308,18.1501,18.1308,18.1437,21900.0
2010-01-20 11:45:00,28.15,28.16,28.12,28.16,14700.0,18.1437,18.1501,18.1244,18.1501,14700.0
2010-01-20 11:50:00,28.16,28.17,28.15,28.16,25000.0,18.1501,18.1566,18.1437,18.1501,25000.0
2010-01-20 11:55:00,28.16,28.19,28.16,28.18,20300.0,18.1501,18.1695,18.1501,18.163,20300.0
2010-01-20 12:00:00,28.18,28.19,28.18,28.18,45800.0,18.163,18.1695,18.163,18.163,45800.0
2010-01-20 12:05:00,28.18,28.21,28.17,28.21,49700.0,18.163,18.1824,18.1566,18.1824,49700.0
2010-01-20 12:10:00,28.21,28.22,28.2,28.21,30300.0,18.1824,18.1888,18.1759,18.1824,30300.0
2010-01-20 12:15:00,28.2,28.21,28.18,28.18,14900.0,18.1759,18.1824,18.163,18.163,14900.0
2010-01-20 12:20:00,28.18,28.18,28.15,28.17,24000.0,18.163,18.163,18.1437,18.1566,24000.0
2010-01-20 12:25:00,28.17,28.18,28.16,28.17,21200.0,18.1566,18.163,18.1501,18.1566,21200.0
2010-01-20 12:30:00,28.17,28.19,28.16,28.18,52500.0,18.1566,18.1695,18.1501,18.163,52500.0
2010-01-20 12:35:00,28.18,28.2,28.18,28.2,43100.0,18.163,18.1759,18.163,18.1759,43100.0
2010-01-20 12:40:00,28.2,28.21,28.19,28.19,35300.0,18.1759,18.1824,18.1695,18.1695,35300.0
2010-01-20 12:45:00,28.2,28.21,28.18,28.21,33400.0,18.1759,18.1824,18.163,18.1824,33400.0
2010-01-20 12:50:00,28.2,28.21,28.18,28.19,21000.0,18.1759,18.1824,18.163,18.1695,21000.0
2010-01-20 12:55:00,28.18,28.21,28.18,28.21,23400.0,18.163,18.1824,18.163,18.1824,23400.0
2010-01-20 13:00:00,28.21,28.21,28.18,28.19,16700.0,18.1824,18.1824,18.163,18.1695,16700.0
2010-01-20 13:05:00,28.19,28.19,28.18,28.19,22700.0,18.1695,18.1695,18.163,18.1695,22700.0
2010-01-20 13:10:00,28.19,28.19,28.18,28.19,21500.0,18.1695,18.1695,18.163,18.1695,21500.0
2010-01-20 13:15:00,28.18,28.19,28.14,28.15,19900.0,18.163,18.1695,18.1373,18.1437,19900.0
2010-01-20 13:20:00,28.15,28.17,28.15,28.15,24800.0,18.1437,18.1566,18.1437,18.1437,24800.0
2010-01-20 13:25:00,28.15,28.19,28.14,28.19,21300.0,18.1437,18.1695,18.1373,18.1695,21300.0
2010-01-20 13:30:00,28.18,28.2,28.17,28.19,22100.0,18.163,18.1759,18.1566,18.1695,22100.0
2010-01-20 13:35:00,28.19,28.23,28.19,28.23,17700.0,18.1695,18.1953,18.1695,18.1953,17700.0
2010-01-20 13:40:00,28.23,28.23,28.21,28.22,14700.0,18.1953,18.1953,18.1824,18.1888,14700.0
2010-01-20 13:45:00,28.22,28.23,28.22,28.23,23900.0,18.1888,18.1953,18.1888,18.1953,23900.0
2010-01-20 13:50:00,28.23,28.25,28.23,28.25,23400.0,18.1953,18.2082,18.1953,18.2082,23400.0
2010-01-20 13:55:00,28.25,28.26,28.24,28.26,28200.0,18.2082,18.2146,18.2017,18.2146,28200.0
2010-01-20 14:00:00,28.25,28.27,28.25,28.25,28500.0,18.2082,18.221,18.2082,18.2082,28500.0
2010-01-20 14:05:00,28.25,28.26,28.24,28.24,29000.0,18.2082,18.2146,18.2017,18.2017,29000.0
2010-01-20 14:10:00,28.24,28.25,28.23,28.24,28500.0,18.2017,18.2082,18.1953,18.2017,28500.0
2010-01-20 14:15:00,28.23,28.25,28.22,28.24,53700.0,18.1953,18.2082,18.1888,18.2017,53700.0
2010-01-20 14:20:00,28.23,28.24,28.2,28.21,51300.0,18.1953,18.2017,18.1759,18.1824,51300.0
2010-01-20 14:25:00,28.21,28.23,28.21,28.22,20100.0,18.1824,18.1953,18.1824,18.1888,20100.0
2010-01-20 14:30:00,28.23,28.26,28.2,28.26,27600.0,18.1953,18.2146,18.1759,18.2146,27600.0
2010-01-20 14:35:00,28.27,28.31,28.26,28.26,21600.0,18.221,18.2468,18.2146,18.2146,21600.0
2010-01-20 14:40:00,28.26,28.29,28.25,28.28,24000.0,18.2146,18.2339,18.2082,18.2275,24000.0
2010-01-20 14:45:00,28.29,28.31,28.28,28.28,33000.0,18.2339,18.2468,18.2275,18.2275,33000.0
2010-01-20 14:50:00,28.28,28.29,28.28,28.29,19500.0,18.2275,18.2339,18.2275,18.2339,19500.0
2010-01-20 14:55:00,28.28,28.3,28.26,28.29,40900.0,18.2275,18.2404,18.2146,18.2339,40900.0
2010-01-20 15:00:00,28.3,28.31,28.29,28.29,24500.0,18.2404,18.2468,18.2339,18.2339,24500.0
2010-01-20 15:05:00,28.29,28.3,28.27,28.28,29800.0,18.2339,18.2404,18.221,18.2275,29800.0
2010-01-20 15:10:00,28.28,28.28,28.27,28.27,31500.0,18.2275,18.2275,18.221,18.221,31500.0
2010-01-20 15:15:00,28.28,28.29,28.26,28.29,37500.0,18.2275,18.2339,18.2146,18.2339,37500.0
2010-01-20 15:20:00,28.29,28.34,28.28,28.33,65700.0,18.2339,18.2662,18.2275,18.2597,65700.0
2010-01-20 15:25:00,28.33,28.37,28.33,28.37,62700.0,18.2597,18.2855,18.2597,18.2855,62700.0
2010-01-20 15:30:00,28.37,28.39,28.33,28.34,87900.0,18.2855,18.2984,18.2597,18.2662,87900.0
2010-01-20 15:35:00,28.34,28.37,28.32,28.36,76100.0,18.2662,18.2855,18.2533,18.2791,76100.0
2010-01-20 15:40:00,28.36,28.39,28.36,28.39,87800.0,18.2791,18.2984,18.2791,18.2984,87800.0
2010-01-20 15:45:00,28.38,28.45,28.38,28.44,143800.0,18.2919,18.3371,18.2919,18.3306,143800.0
2010-01-20 15:50:00,28.45,28.45,28.42,28.44,137100.0,18.3371,18.3371,18.3177,18.3306,137100.0
2010-01-20 15:55:00,28.43,28.44,28.41,28.43,206200.0,18.3242,18.3306,18.3113,18.3242,206200.0
2010-01-21 09:30:00,28.5,28.75,28.5,28.63,137400.0,18.3693,18.5304,18.3693,18.4531,137400.0
2010-01-21 09:35:00,28.64,28.79,28.6,28.77,108500.0,18.4595,18.5562,18.4337,18.5433,108500.0
2010-01-21 09:40:00,28.76,28.77,28.73,28.75,51600.0,18.5369,18.5433,18.5175,18.5304,51600.0
2010-01-21 09:45:00,28.75,28.76,28.64,28.67,68300.0,18.5304,18.5369,18.4595,18.4789,68300.0
2010-01-21 09:50:00,28.68,28.72,28.66,28.69,105500.0,18.4853,18.5111,18.4724,18.4917,105500.0
2010-01-21 09:55:00,28.69,28.73,28.64,28.66,43100.0,18.4917,18.5175,18.4595,18.4724,43100.0
2010-01-21 10:00:00,28.65,28.7,28.64,28.68,63900.0,18.466,18.4982,18.4595,18.4853,63900.0
2010-01-21 10:05:00,28.68,28.68,28.64,28.66,60500.0,18.4853,18.4853,18.4595,18.4724,60500.0
2010-01-21 10:10:00,28.66,28.66,28.59,28.6,69900.0,18.4724,18.4724,18.4273,18.4337,69900.0
2010-01-21 10:15:00,28.6,28.61,28.59,28.6,41400.0,18.4337,18.4402,18.4273,18.4337,41400.0
2010-01-21 10:20:00,28.6,28.6,28.44,28.47,89300.0,18.4337,18.4337,18.3306,18.35,89300.0
2010-01-21 10:25:00,28.46,28.46,28.33,28.34,78100.0,18.3435,18.3435,18.2597,18.2662,78100.0
2010-01-21 10:30:00,28.33,28.37,28.24,28.33,107000.0,18.2597,18.2855,18.2017,18.2597,107000.0
2010-01-21 10:35:00,28.33,28.39,28.3,28.38,130900.0,18.2597,18.2984,18.2404,18.2919,130900.0
2010-01-21 10:40:00,28.39,28.41,28.33,28.35,52200.0,18.2984,18.3113,18.2597,18.2726,52200.0
2010-01-21 10:45:00,28.35,28.4,28.34,28.34,49800.0,18.2726,18.3048,18.2662,18.2662,49800.0
2010-01-21 10:50:00,28.34,28.37,28.31,28.32,38300.0,18.2662,18.2855,18.2468,18.2533,38300.0
2010-01-21 10:55:00,28.31,28.39,28.3,28.39,53300.0,18.2468,18.2984,18.2404,18.2984,53300.0
2010-01-21 11:00:00,28.37,28.38,28.31,28.32,53600.0,18.2855,18.2919,18.2468,18.2533,53600.0
2010-01-21 11:05:00,28.31,28.34,28.26,28.33,86500.0,18.2468,18.2662,18.2146,18.2597,86500.0
2010-01-21 11:10:00,28.33,28.36,28.3,28.33,42400.0,18.2597,18.2791,18.2404,18.2597,42400.0
2010-01-21 11:15:00,28.33,28.36,28.3,28.31,54000.0,18.2597,18.2791,18.2404,18.2468,54000.0
2010-01-21 11:20:00,28.31,28.31,28.28,28.29,39000.0,18.2468,18.2468,18.2275,18.2339,39000.0
2010-01-21 11:25:00,28.29,28.34,28.29,28.33,65700.0,18.2339,18.2662,18.2339,18.2597,65700.0
2010-01-21 11:30:00,28.34,28.34,28.28,28.3,74900.0,18.2662,18.2662,18.2275,18.2404,74900.0
2010-01-21 11:35:00,28.3,28.33,28.24,28.29,61300.0,18.2404,18.2597,18.2017,18.2339,61300.0
2010-01-21 11:40:00,28.28,28.3,28.2,28.2,70000.0,18.2275,18.2404,18.1759,18.1759,70000.0
2010-01-21 11:45:00,28.2,28.25,28.19,28.23,42500.0,18.1759,18.2082,18.1695,18.1953,42500.0
2010-01-21 11:50:00,28.23,28.3,28.23,28.28,59000.0,18.1953,18.2404,18.1953,18.2275,59000.0
2010-01-21 11:55:00,28.28,28.28,28.2,28.24,56900.0,18.2275,18.2275,18.1759,18.2017,56900.0
2010-01-21 12:00:00,28.25,28.26,28.22,28.26,48000.0,18.2082,18.2146,18.1888,18.2146,48000.0
2010-01-21 12:05:00,28.26,28.28,28.25,28.25,34200.0,18.2146,18.2275,18.2082,18.2082,34200.0
2010-01-21 12:10:00,28.26,28.29,28.24,28.25,49200.0,18.2146,18.2339,18.2017,18.2082,49200.0
2010-01-21 12:15:00,28.24,28.25,28.24,28.24,30300.0,18.2017,18.2082,18.2017,18.2017,30300.0
2010-01-21 12:20:00,28.25,28.28,28.23,28.27,52300.0,18.2082,18.2275,18.1953,18.221,52300.0
2010-01-21 12:25:00,28.26,28.27,28.24,28.26,53800.0,18.2146,18.221,18.2017,18.2146,53800.0
2010-01-21 12:30:00,28.25,28.3,28.24,28.3,36800.0,18.2082,18.2404,18.2017,18.2404,36800.0
2010-01-21 12:35:00,28.3,28.33,28.27,28.31,47300.0,18.2404,18.2597,18.221,18.2468,47300.0
2010-01-21 12:40:00,28.32,28.33,28.3,28.31,33700.0,18.2533,18.2597,18.2404,18.2468,33700.0
2010-01-21 12:45:00,28.32,28.33,28.27,28.29,36200.0,18.2533,18.2597,18.221,18.2339,36200.0
2010-01-21 12:50:00,28.29,28.29,28.25,28.26,46500.0,18.2339,18.2339,18.2082,18.2146,46500.0
2010-01-21 12:55:00,28.26,28.3,28.25,28.26,63600.0,18.2146,18.2404,18.2082,18.2146,63600.0
2010-01-21 13:00:00,28.26,28.26,28.19,28.22,82700.0,18.2146,18.2146,18.1695,18.1888,82700.0
2010-01-21 13:05:00,28.21,28.21,28.15,28.15,65500.0,18.1824,18.1824,18.1437,18.1437,65500.0
2010-01-21 13:10:00,28.15,28.16,28.13,28.13,75900.0,18.1437,18.1501,18.1308,18.1308,75900.0
2010-01-21 13:15:00,28.14,28.16,28.11,28.14,38800.0,18.1373,18.1501,18.1179,18.1373,38800.0
2010-01-21 13:20:00,28.13,28.15,28.12,28.12,39900.0,18.1308,18.1437,18.1244,18.1244,39900.0
2010-01-21 13:25:00,28.13,28.16,28.12,28.12,43300.0,18.1308,18.1501,18.1244,18.1244,43300.0
2010-01-21 13:30:00,28.13,28.14,28.11,28.14,42300.0,18.1308,18.1373,18.1179,18.1373,42300.0
2010-01-21 13:35:00,28.13,28.15,28.11,28.12,47000.0,18.1308,18.1437,18.1179,18.1244,47000.0
2010-01-21 13:40:00,28.12,28.14,28.1,28.12,36900.0,18.1244,18.1373,18.1115,18.1244,36900.0
2010-01-21 13:45:00,28.12,28.13,28.1,28.11,33800.0,18.1244,18.1308,18.1115,18.1179,33800.0
2010-01-21 13:50:00,28.1,28.11,28.1,28.1,18100.0,18.1115,18.1179,18.1115,18.1115,18100.0
2010-01-21 13:55:00,28.1,28.11,28.1,28.11,16400.0,18.1115,18.1179,18.1115,18.1179,16400.0
2010-01-21 14:00:00,28.11,28.11,28.05,28.07,66500.0,18.1179,18.1179,18.0792,18.0921,66500.0
2010-01-21 14:05:00,28.06,28.07,28.03,28.05,38400.0,18.0857,18.0921,18.0664,18.0792,38400.0
2010-01-21 14:10:00,28.04,28.05,28.02,28.02,40700.0,18.0728,18.0792,18.0599,18.0599,40700.0
2010-01-21 14:15:00,28.02,28.03,28.0,28.0,33600.0,18.0599,18.0664,18.047,18.047,33600.0
2010-01-21 14:20:00,28.0,28.01,27.95,27.97,94100.0,18.047,18.0535,18.0148,18.0277,94100.0
2010-01-21 14:25:00,27.97,27.97,27.94,27.95,105100.0,18.0277,18.0277,18.0083,18.0148,105100.0
2010-01-21 14:30:00,27.95,28.01,27.95,27.99,92000.0,18.0148,18.0535,18.0148,18.0406,92000.0
2010-01-21 14:35:00,27.98,27.98,27.94,27.94,68300.0,18.0341,18.0341,18.0083,18.0083,68300.0
2010-01-21 14:40:00,27.94,27.94,27.89,27.9,75200.0,18.0083,18.0083,17.9761,17.9826,75200.0
2010-01-21 14:45:00,27.9,27.91,27.87,27.91,85100.0,17.9826,17.989,17.9632,17.989,85100.0
2010-01-21 14:50:00,27.92,27.93,27.88,27.89,103700.0,17.9955,18.0019,17.9697,17.9761,103700.0
2010-01-21 14:55:00,27.9,27.93,27.89,27.9,56100.0,17.9826,18.0019,17.9761,17.9826,56100.0
2010-01-21 15:00:00,27.91,27.92,27.88,27.88,61900.0,17.989,17.9955,17.9697,17.9697,61900.0
2010-01-21 15:05:00,27.88,27.9,27.85,27.87,58100.0,17.9697,17.9826,17.9503,17.9632,58100.0
2010-01-21 15:10:00,27.87,27.87,27.83,27.84,85700.0,17.9632,17.9632,17.9374,17.9439,85700.0
2010-01-21 15:15:00,27.84,27.85,27.82,27.82,63200.0,17.9439,17.9503,17.931,17.931,63200.0
2010-01-21 15:20:00,27.82,27.82,27.8,27.8,103000.0,17.931,17.931,17.9181,17.9181,103000.0
2010-01-21 15:25:00,27.8,27.81,27.79,27.8,123500.0,17.9181,17.9246,17.9117,17.9181,123500.0
2010-01-21 15:30:00,27.79,27.82,27.78,27.79,146000.0,17.9117,17.931,17.9052,17.9117,146000.0
2010-01-21 15:35:00,27.8,27.82,27.75,27.76,139100.0,17.9181,17.931,17.8859,17.8923,139100.0
2010-01-21 15:40:00,27.75,27.82,27.75,27.8,98500.0,17.8859,17.931,17.8859,17.9181,98500.0
2010-01-21 15:45:00,27.8,27.85,27.79,27.85,164700.0,17.9181,17.9503,17.9117,17.9503,164700.0
2010-01-21 15:50:00,27.85,27.85,27.81,27.82,122600.0,17.9503,17.9503,17.9246,17.931,122600.0
2010-01-21 15:55:00,27.82,27.82,27.77,27.79,357800.0,17.931,17.931,17.8988,17.9117,357800.0
2010-01-22 09:30:00,27.8,27.95,27.58,27.64,124000.0,17.9181,18.0148,17.7763,17.815,124000.0
2010-01-22 09:35:00,27.64,27.71,27.55,27.7,69000.0,17.815,17.8601,17.757,17.8537,69000.0
2010-01-22 09:40:00,27.7,27.73,27.58,27.72,41100.0,17.8537,17.873,17.7763,17.8665,41100.0
2010-01-22 09:45:00,27.7,27.78,27.64,27.75,110700.0,17.8537,17.9052,17.815,17.8859,110700.0
2010-01-22 09:50:00,27.75,27.77,27.67,27.7,32900.0,17.8859,17.8988,17.8343,17.8537,32900.0
2010-01-22 09:55:00,27.68,27.71,27.64,27.71,33900.0,17.8408,17.8601,17.815,17.8601,33900.0
2010-01-22 10:00:00,27.69,27.75,27.61,27.61,53700.0,17.8472,17.8859,17.7956,17.7956,53700.0
2010-01-22 10:05:00,27.61,27.61,27.54,27.55,58200.0,17.7956,17.7956,17.7505,17.757,58200.0
2010-01-22 10:10:00,27.56,27.61,27.55,27.61,29700.0,17.7634,17.7956,17.757,17.7956,29700.0
2010-01-22 10:15:00,27.61,27.61,27.53,27.53,68100.0,17.7956,17.7956,17.7441,17.7441,68100.0
2010-01-22 10:20:00,27.52,27.6,27.51,27.55,57900.0,17.7376,17.7892,17.7312,17.757,57900.0
2010-01-22 10:25:00,27.57,27.71,27.54,27.65,46300.0,17.7699,17.8601,17.7505,17.8214,46300.0
2010-01-22 10:30:00,27.66,27.72,27.61,27.61,51800.0,17.8279,17.8665,17.7956,17.7956,51800.0
2010-01-22 10:35:00,27.61,27.67,27.59,27.59,41000.0,17.7956,17.8343,17.7828,17.7828,41000.0
2010-01-22 10:40:00,27.6,27.67,27.58,27.61,74900.0,17.7892,17.8343,17.7763,17.7956,74900.0
2010-01-22 10:45:00,27.61,27.65,27.57,27.6,34200.0,17.7956,17.8214,17.7699,17.7892,34200.0
2010-01-22 10:50:00,27.6,27.62,27.57,27.62,8300.0,17.7892,17.8021,17.7699,17.8021,8300.0
2010-01-22 10:55:00,27.63,27.74,27.63,27.74,18800.0,17.8085,17.8794,17.8085,17.8794,18800.0
2010-01-22 11:00:00,27.73,27.76,27.72,27.73,12300.0,17.873,17.8923,17.8665,17.873,12300.0
2010-01-22 11:05:00,27.72,27.72,27.65,27.65,12700.0,17.8665,17.8665,17.8214,17.8214,12700.0
2010-01-22 11:10:00,27.65,27.65,27.6,27.62,32800.0,17.8214,17.8214,17.7892,17.8021,32800.0
2010-01-22 11:15:00,27.62,27.64,27.58,27.62,54900.0,17.8021,17.815,17.7763,17.8021,54900.0
2010-01-22 11:20:00,27.63,27.63,27.53,27.53,71000.0,17.8085,17.8085,17.7441,17.7441,71000.0
2010-01-22 11:25:00,27.54,27.58,27.52,27.57,51600.0,17.7505,17.7763,17.7376,17.7699,51600.0
2010-01-22 11:30:00,27.57,27.58,27.5,27.53,56200.0,17.7699,17.7763,17.7248,17.7441,56200.0
2010-01-22 11:35:00,27.54,27.55,27.5,27.5,39200.0,17.7505,17.757,17.7248,17.7248,39200.0
2010-01-22 11:40:00,27.51,27.55,27.5,27.53,46700.0,17.7312,17.757,17.7248,17.7441,46700.0
2010-01-22 11:45:00,27.53,27.57,27.5,27.51,72300.0,17.7441,17.7699,17.7248,17.7312,72300.0
2010-01-22 11:50:00,27.51,27.52,27.5,27.51,32900.0,17.7312,17.7376,17.7248,17.7312,32900.0
2010-01-22 11:55:00,27.5,27.6,27.45,27.6,132500.0,17.7248,17.7892,17.6925,17.7892,132500.0
2010-01-22 12:00:00,27.6,27.64,27.58,27.63,31700.0,17.7892,17.815,17.7763,17.8085,31700.0
2010-01-22 12:05:00,27.63,27.65,27.61,27.63,15900.0,17.8085,17.8214,17.7956,17.8085,15900.0
2010-01-22 12:10:00,27.64,27.65,27.6,27.63,22600.0,17.815,17.8214,17.7892,17.8085,22600.0
2010-01-22 12:15:00,27.64,27.69,27.63,27.69,31900.0,17.815,17.8472,17.8085,17.8472,31900.0
2010-01-22 12:20:00,27.69,27.72,27.66,27.71,34400.0,17.8472,17.8665,17.8279,17.8601,34400.0
2010-01-22 12:25:00,27.71,27.71,27.68,27.69,11600.0,17.8601,17.8601,17.8408,17.8472,11600.0
2010-01-22 12:30:00,27.7,27.72,27.67,27.72,19100.0,17.8537,17.8665,17.8343,17.8665,19100.0
2010-01-22 12:35:00,27.71,27.72,27.69,27.7,11000.0,17.8601,17.8665,17.8472,17.8537,11000.0
2010-01-22 12:40:00,27.69,27.7,27.67,27.68,9600.0,17.8472,17.8537,17.8343,17.8408,9600.0
2010-01-22 12:45:00,27.68,27.68,27.66,27.67,9300.0,17.8408,17.8408,17.8279,17.8343,9300.0
2010-01-22 12:50:00,27.66,27.69,27.62,27.69,25100.0,17.8279,17.8472,17.8021,17.8472,25100.0
2010-01-22 12:55:00,27.7,27.7,27.67,27.67,16600.0,17.8537,17.8537,17.8343,17.8343,16600.0
2010-01-22 13:00:00,27.67,27.68,27.63,27.63,32200.0,17.8343,17.8408,17.8085,17.8085,32200.0
2010-01-22 13:05:00,27.63,27.64,27.61,27.63,31900.0,17.8085,17.815,17.7956,17.8085,31900.0
2010-01-22 13:10:00,27.63,27.66,27.62,27.66,20000.0,17.8085,17.8279,17.8021,17.8279,20000.0
2010-01-22 13:15:00,27.67,27.67,27.63,27.66,25900.0,17.8343,17.8343,17.8085,17.8279,25900.0
2010-01-22 13:20:00,27.67,27.71,27.67,27.69,10100.0,17.8343,17.8601,17.8343,17.8472,10100.0
2010-01-22 13:25:00,27.68,27.69,27.65,27.68,16400.0,17.8408,17.8472,17.8214,17.8408,16400.0
2010-01-22 13:30:00,27.68,27.73,27.67,27.71,22800.0,17.8408,17.873,17.8343,17.8601,22800.0
2010-01-22 13:35:00,27.71,27.73,27.63,27.63,29500.0,17.8601,17.873,17.8085,17.8085,29500.0
2010-01-22 13:40:00,27.63,27.68,27.62,27.68,41900.0,17.8085,17.8408,17.8021,17.8408,41900.0
2010-01-22 13:45:00,27.68,27.7,27.66,27.7,15600.0,17.8408,17.8537,17.8279,17.8537,15600.0
2010-01-22 13:50:00,27.7,27.7,27.67,27.68,19300.0,17.8537,17.8537,17.8343,17.8408,19300.0
2010-01-22 13:55:00,27.68,27.68,27.65,27.66,35700.0,17.8408,17.8408,17.8214,17.8279,35700.0
2010-01-22 14:00:00,27.66,27.67,27.61,27.62,93400.0,17.8279,17.8343,17.7956,17.8021,93400.0
2010-01-22 14:05:00,27.61,27.65,27.57,27.65,43800.0,17.7956,17.8214,17.7699,17.8214,43800.0
2010-01-22 14:10:00,27.65,27.71,27.61,27.71,23400.0,17.8214,17.8601,17.7956,17.8601,23400.0
2010-01-22 14:15:00,27.7,27.71,27.68,27.7,24500.0,17.8537,17.8601,17.8408,17.8537,24500.0
2010-01-22 14:20:00,27.71,27.71,27.68,27.68,20200.0,17.8601,17.8601,17.8408,17.8408,20200.0
2010-01-22 14:25:00,27.67,27.71,27.67,27.7,24100.0,17.8343,17.8601,17.8343,17.8537,24100.0
2010-01-22 14:30:00,27.69,27.7,27.67,27.68,57300.0,17.8472,17.8537,17.8343,17.8408,57300.0
2010-01-22 14:35:00,27.68,27.71,27.68,27.69,29700.0,17.8408,17.8601,17.8408,17.8472,29700.0
2010-01-22 14:40:00,27.68,27.68,27.59,27.66,29300.0,17.8408,17.8408,17.7828,17.8279,29300.0
2010-01-22 14:45:00,27.66,27.67,27.63,27.65,41600.0,17.8279,17.8343,17.8085,17.8214,41600.0
2010-01-22 14:50:00,27.64,27.7,27.64,27.7,31300.0,17.815,17.8537,17.815,17.8537,31300.0
2010-01-22 14:55:00,27.7,27.7,27.64,27.64,72000.0,17.8537,17.8537,17.815,17.815,72000.0
2010-01-22 15:00:00,27.64,27.67,27.63,27.66,62500.0,17.815,17.8343,17.8085,17.8279,62500.0
2010-01-22 15:05:00,27.66,27.67,27.6,27.63,69200.0,17.8279,17.8343,17.7892,17.8085,69200.0
2010-01-22 15:10:00,27.63,27.64,27.57,27.59,59700.0,17.8085,17.815,17.7699,17.7828,59700.0
2010-01-22 15:15:00,27.59,27.61,27.51,27.53,82800.0,17.7828,17.7956,17.7312,17.7441,82800.0
2010-01-22 15:20:00,27.54,27.58,27.51,27.57,66700.0,17.7505,17.7763,17.7312,17.7699,66700.0
2010-01-22 15:25:00,27.56,27.61,27.56,27.6,60600.0,17.7634,17.7956,17.7634,17.7892,60600.0
2010-01-22 15:30:00,27.6,27.6,27.52,27.56,90900.0,17.7892,17.7892,17.7376,17.7634,90900.0
2010-01-22 15:35:00,27.56,27.57,27.51,27.51,83000.0,17.7634,17.7699,17.7312,17.7312,83000.0
2010-01-22 15:40:00,27.52,27.56,27.51,27.53,128400.0,17.7376,17.7634,17.7312,17.7441,128400.0
2010-01-22 15:45:00,27.53,27.56,27.48,27.5,147600.0,17.7441,17.7634,17.7119,17.7248,147600.0
2010-01-22 15:50:00,27.5,27.51,27.49,27.5,152500.0,17.7248,17.7312,17.7183,17.7248,152500.0
2010-01-22 15:55:00,27.5,27.51,27.45,27.45,136700.0,17.7248,17.7312,17.6925,17.6925,136700.0
2010-01-25 09:30:00,27.74,27.95,27.58,27.74,339400.0,17.8794,18.0148,17.7763,17.8794,339400.0
2010-01-25 09:35:00,27.75,27.78,27.65,27.73,89900.0,17.8859,17.9052,17.8214,17.873,89900.0
2010-01-25 09:40:00,27.72,27.82,27.69,27.81,57500.0,17.8665,17.931,17.8472,17.9246,57500.0
2010-01-25 09:45:00,27.8,27.85,27.76,27.83,80400.0,17.9181,17.9503,17.8923,17.9374,80400.0
2010-01-25 09:50:00,27.83,27.87,27.77,27.77,46300.0,17.9374,17.9632,17.8988,17.8988,46300.0
2010-01-25 09:55:00,27.78,27.78,27.7,27.7,19400.0,17.9052,17.9052,17.8537,17.8537,19400.0
2010-01-25 10:00:00,27.7,27.75,27.66,27.68,105700.0,17.8537,17.8859,17.8279,17.8408,105700.0
2010-01-25 10:05:00,27.68,27.68,27.6,27.65,28500.0,17.8408,17.8408,17.7892,17.8214,28500.0
2010-01-25 10:10:00,27.65,27.65,27.57,27.57,42900.0,17.8214,17.8214,17.7699,17.7699,42900.0
2010-01-25 10:15:00,27.57,27.65,27.57,27.64,23000.0,17.7699,17.8214,17.7699,17.815,23000.0
2010-01-25 10:20:00,27.64,27.66,27.6,27.65,44100.0,17.815,17.8279,17.7892,17.8214,44100.0
2010-01-25 10:25:00,27.66,27.71,27.63,27.71,26600.0,17.8279,17.8601,17.8085,17.8601,26600.0
2010-01-25 10:30:00,27.71,27.72,27.65,27.69,38300.0,17.8601,17.8665,17.8214,17.8472,38300.0
2010-01-25 10:35:00,27.69,27.72,27.63,27.7,57700.0,17.8472,17.8665,17.8085,17.8537,57700.0
2010-01-25 10:40:00,27.71,27.72,27.66,27.7,53200.0,17.8601,17.8665,17.8279,17.8537,53200.0
2010-01-25 10:45:00,27.7,27.71,27.67,27.71,24300.0,17.8537,17.8601,17.8343,17.8601,24300.0
2010-01-25 10:50:00,27.7,27.8,27.67,27.8,63300.0,17.8537,17.9181,17.8343,17.9181,63300.0
2010-01-25 10:55:00,27.8,27.8,27.74,27.76,39800.0,17.9181,17.9181,17.8794,17.8923,39800.0
2010-01-25 11:00:00,27.75,27.81,27.75,27.78,36400.0,17.8859,17.9246,17.8859,17.9052,36400.0
2010-01-25 11:05:00,27.77,27.82,27.74,27.81,26500.0,17.8988,17.931,17.8794,17.9246,26500.0
2010-01-25 11:10:00,27.81,27.85,27.81,27.85,26800.0,17.9246,17.9503,17.9246,17.9503,26800.0
2010-01-25 11:15:00,27.85,27.89,27.84,27.88,37800.0,17.9503,17.9761,17.9439,17.9697,37800.0
2010-01-25 11:20:00,27.88,27.91,27.88,27.91,15500.0,17.9697,17.989,17.9697,17.989,15500.0
2010-01-25 11:25:00,27.9,27.94,27.86,27.89,54700.0,17.9826,18.0083,17.9568,17.9761,54700.0
2010-01-25 11:30:00,27.9,27.92,27.86,27.91,28800.0,17.9826,17.9955,17.9568,17.989,28800.0
2010-01-25 11:35:00,27.9,27.9,27.8,27.85,73600.0,17.9826,17.9826,17.9181,17.9503,73600.0
2010-01-25 11:40:00,27.86,27.9,27.85,27.89,38700.0,17.9568,17.9826,17.9503,17.9761,38700.0
2010-01-25 11:45:00,27.88,27.88,27.82,27.83,52200.0,17.9697,17.9697,17.931,17.9374,52200.0
2010-01-25 11:50:00,27.83,27.91,27.83,27.91,43100.0,17.9374,17.989,17.9374,17.989,43100.0
2010-01-25 11:55:00,27.92,27.95,27.88,27.88,34700.0,17.9955,18.0148,17.9697,17.9697,34700.0
2010-01-25 12:00:00,27.89,27.9,27.8,27.83,80600.0,17.9761,17.9826,17.9181,17.9374,80600.0
2010-01-25 12:05:00,27.83,27.84,27.77,27.78,56600.0,17.9374,17.9439,17.8988,17.9052,56600.0
2010-01-25 12:10:00,27.77,27.78,27.74,27.74,23300.0,17.8988,17.9052,17.8794,17.8794,23300.0
2010-01-25 12:15:00,27.75,27.77,27.74,27.75,39200.0,17.8859,17.8988,17.8794,17.8859,39200.0
2010-01-25 12:20:00,27.75,27.76,27.72,27.75,52700.0,17.8859,17.8923,17.8665,17.8859,52700.0
2010-01-25 12:25:00,27.76,27.76,27.71,27.71,50600.0,17.8923,17.8923,17.8601,17.8601,50600.0
2010-01-25 12:30:00,27.72,27.72,27.7,27.7,17200.0,17.8665,17.8665,17.8537,17.8537,17200.0
2010-01-25 12:35:00,27.71,27.74,27.7,27.73,40200.0,17.8601,17.8794,17.8537,17.873,40200.0
2010-01-25 12:40:00,27.71,27.72,27.69,27.7,45600.0,17.8601,17.8665,17.8472,17.8537,45600.0
2010-01-25 12:45:00,27.7,27.7,27.67,27.69,33400.0,17.8537,17.8537,17.8343,17.8472,33400.0
2010-01-25 12:50:00,27.68,27.69,27.65,27.67,37600.0,17.8408,17.8472,17.8214,17.8343,37600.0
2010-01-25 12:55:00,27.67,27.67,27.62,27.63,28700.0,17.8343,17.8343,17.8021,17.8085,28700.0
2010-01-25 13:00:00,27.63,27.64,27.6,27.6,45400.0,17.8085,17.815,17.7892,17.7892,45400.0
2010-01-25 13:05:00,27.6,27.61,27.56,27.56,59800.0,17.7892,17.7956,17.7634,17.7634,59800.0
2010-01-25 13:10:00,27.56,27.59,27.56,27.58,19800.0,17.7634,17.7828,17.7634,17.7763,19800.0
2010-01-25 13:15:00,27.59,27.59,27.57,27.59,25700.0,17.7828,17.7828,17.7699,17.7828,25700.0
2010-01-25 13:20:00,27.59,27.6,27.59,27.6,7100.0,17.7828,17.7892,17.7828,17.7892,7100.0
2010-01-25 13:25:00,27.6,27.6,27.58,27.58,21200.0,17.7892,17.7892,17.7763,17.7763,21200.0
2010-01-25 13:30:00,27.59,27.59,27.56,27.57,20400.0,17.7828,17.7828,17.7634,17.7699,20400.0
2010-01-25 13:35:00,27.57,27.57,27.55,27.56,28100.0,17.7699,17.7699,17.757,17.7634,28100.0
2010-01-25 13:40:00,27.56,27.56,27.55,27.56,8000.0,17.7634,17.7634,17.757,17.7634,8000.0
2010-01-25 13:45:00,27.56,27.58,27.55,27.58,19900.0,17.7634,17.7763,17.757,17.7763,19900.0
2010-01-25 13:50:00,27.58,27.62,27.57,27.62,66500.0,17.7763,17.8021,17.7699,17.8021,66500.0
2010-01-25 13:55:00,27.62,27.68,27.61,27.66,40200.0,17.8021,17.8408,17.7956,17.8279,40200.0
2010-01-25 14:00:00,27.65,27.72,27.65,27.69,94500.0,17.8214,17.8665,17.8214,17.8472,94500.0
2010-01-25 14:05:00,27.69,27.72,27.68,27.72,18000.0,17.8472,17.8665,17.8408,17.8665,18000.0
2010-01-25 14:10:00,27.72,27.73,27.71,27.73,13300.0,17.8665,17.873,17.8601,17.873,13300.0
2010-01-25 14:15:00,27.72,27.75,27.72,27.73,14500.0,17.8665,17.8859,17.8665,17.873,14500.0
2010-01-25 14:20:00,27.74,27.74,27.73,27.74,12600.0,17.8794,17.8794,17.873,17.8794,12600.0
2010-01-25 14:25:00,27.75,27.75,27.71,27.72,18700.0,17.8859,17.8859,17.8601,17.8665,18700.0
2010-01-25 14:30:00,27.72,27.72,27.7,27.7,18300.0,17.8665,17.8665,17.8537,17.8537,18300.0
2010-01-25 14:35:00,27.71,27.71,27.7,27.71,22300.0,17.8601,17.8601,17.8537,17.8601,22300.0
2010-01-25 14:40:00,27.7,27.71,27.7,27.7,20100.0,17.8537,17.8601,17.8537,17.8537,20100.0
2010-01-25 14:45:00,27.71,27.73,27.7,27.7,35600.0,17.8601,17.873,17.8537,17.8537,35600.0
2010-01-25 14:50:00,27.71,27.74,27.7,27.73,41200.0,17.8601,17.8794,17.8537,17.873,41200.0
2010-01-25 14:55:00,27.73,27.73,27.71,27.72,23200.0,17.873,17.873,17.8601,17.8665,23200.0
2010-01-25 15:00:00,27.72,27.73,27.71,27.73,22200.0,17.8665,17.873,17.8601,17.873,22200.0
2010-01-25 15:05:00,27.73,27.74,27.72,27.74,23800.0,17.873,17.8794,17.8665,17.8794,23800.0
2010-01-25 15:10:00,27.74,27.75,27.73,27.75,48500.0,17.8794,17.8859,17.873,17.8859,48500.0
2010-01-25 15:15:00,27.74,27.76,27.74,27.75,31500.0,17.8794,17.8923,17.8794,17.8859,31500.0
2010-01-25 15:20:00,27.75,27.76,27.74,27.75,49700.0,17.8859,17.8923,17.8794,17.8859,49700.0
2010-01-25 15:25:00,27.74,27.76,27.74,27.75,33400.0,17.8794,17.8923,17.8794,17.8859,33400.0
2010-01-25 15:30:00,27.75,27.76,27.75,27.75,30200.0,17.8859,17.8923,17.8859,17.8859,30200.0
2010-01-25 15:35:00,27.75,27.77,27.75,27.76,43300.0,17.8859,17.8988,17.8859,17.8923,43300.0
2010-01-25 15:40:00,27.77,27.78,27.75,27.76,85300.0,17.8988,17.9052,17.8859,17.8923,85300.0
2010-01-25 15:45:00,27.76,27.77,27.76,27.76,88200.0,17.8923,17.8988,17.8923,17.8923,88200.0
2010-01-25 15:50:00,27.76,27.77,27.74,27.74,126000.0,17.8923,17.8988,17.8794,17.8794,126000.0
2010-01-25 15:55:00,27.74,27.77,27.74,27.75,158700.0,17.8794,17.8988,17.8794,17.8859,158700.0
2010-01-26 09:30:00,27.59,27.68,27.56,27.68,52700.0,17.7828,17.8408,17.7634,17.8408,52700.0
2010-01-26 09:35:00,27.68,27.73,27.65,27.66,22200.0,17.8408,17.873,17.8214,17.8279,22200.0
2010-01-26 09:40:00,27.66,27.67,27.6,27.6,121500.0,17.8279,17.8343,17.7892,17.7892,121500.0
2010-01-26 09:45:00,27.61,27.71,27.59,27.61,37800.0,17.7956,17.8601,17.7828,17.7956,37800.0
2010-01-26 09:50:00,27.6,27.65,27.6,27.6,8500.0,17.7892,17.8214,17.7892,17.7892,8500.0
2010-01-26 09:55:00,27.61,27.61,27.56,27.59,12900.0,17.7956,17.7956,17.7634,17.7828,12900.0
2010-01-26 10:00:00,27.59,27.67,27.58,27.67,36500.0,17.7828,17.8343,17.7763,17.8343,36500.0
2010-01-26 10:05:00,27.66,27.77,27.66,27.71,20400.0,17.8279,17.8988,17.8279,17.8601,20400.0
2010-01-26 10:10:00,27.72,27.72,27.64,27.65,34600.0,17.8665,17.8665,17.815,17.8214,34600.0
2010-01-26 10:15:00,27.64,27.65,27.58,27.58,16800.0,17.815,17.8214,17.7763,17.7763,16800.0
2010-01-26 10:20:00,27.59,27.61,27.59,27.59,24700.0,17.7828,17.7956,17.7828,17.7828,24700.0
2010-01-26 10:25:00,27.6,27.62,27.57,27.6,15800.0,17.7892,17.8021,17.7699,17.7892,15800.0
2010-01-26 10:30:00,27.61,27.62,27.58,27.59,13600.0,17.7956,17.8021,17.7763,17.7828,13600.0
2010-01-26 10:35:00,27.58,27.58,27.54,27.57,21100.0,17.7763,17.7763,17.7505,17.7699,21100.0
2010-01-26 10:40:00,27.56,27.62,27.56,27.62,12700.0,17.7634,17.8021,17.7634,17.8021,12700.0
2010-01-26 10:45:00,27.62,27.64,27.59,27.61,16000.0,17.8021,17.815,17.7828,17.7956,16000.0
2010-01-26 10:50:00,27.62,27.62,27.57,27.59,15000.0,17.8021,17.8021,17.7699,17.7828,15000.0
2010-01-26 10:55:00,27.59,27.63,27.57,27.6,67900.0,17.7828,17.8085,17.7699,17.7892,67900.0
2010-01-26 11:00:00,27.62,27.63,27.59,27.63,15900.0,17.8021,17.8085,17.7828,17.8085,15900.0
2010-01-26 11:05:00,27.63,27.65,27.59,27.64,22500.0,17.8085,17.8214,17.7828,17.815,22500.0
2010-01-26 11:10:00,27.65,27.66,27.59,27.64,21000.0,17.8214,17.8279,17.7828,17.815,21000.0
2010-01-26 11:15:00,27.63,27.64,27.59,27.6,21900.0,17.8085,17.815,17.7828,17.7892,21900.0
2010-01-26 11:20:00,27.59,27.63,27.58,27.62,28300.0,17.7828,17.8085,17.7763,17.8021,28300.0
2010-01-26 11:25:00,27.62,27.65,27.6,27.6,23800.0,17.8021,17.8214,17.7892,17.7892,23800.0
2010-01-26 11:30:00,27.61,27.61,27.59,27.6,19700.0,17.7956,17.7956,17.7828,17.7892,19700.0
2010-01-26 11:35:00,27.59,27.67,27.59,27.65,15900.0,17.7828,17.8343,17.7828,17.8214,15900.0
2010-01-26 11:40:00,27.65,27.66,27.61,27.61,12900.0,17.8214,17.8279,17.7956,17.7956,12900.0
2010-01-26 11:45:00,27.61,27.63,27.61,27.62,6100.0,17.7956,17.8085,17.7956,17.8021,6100.0
2010-01-26 11:50:00,27.62,27.68,27.62,27.67,15300.0,17.8021,17.8408,17.8021,17.8343,15300.0
2010-01-26 11:55:00,27.67,27.67,27.6,27.6,20600.0,17.8343,17.8343,17.7892,17.7892,20600.0
2010-01-26 12:00:00,27.6,27.63,27.6,27.6,16100.0,17.7892,17.8085,17.7892,17.7892,16100.0
2010-01-26 12:05:00,27.6,27.64,27.59,27.62,22600.0,17.7892,17.815,17.7828,17.8021,22600.0
2010-01-26 12:10:00,27.63,27.65,27.62,27.62,25200.0,17.8085,17.8214,17.8021,17.8021,25200.0
2010-01-26 12:15:00,27.62,27.63,27.59,27.6,32900.0,17.8021,17.8085,17.7828,17.7892,32900.0
2010-01-26 12:20:00,27.6,27.64,27.59,27.63,31200.0,17.7892,17.815,17.7828,17.8085,31200.0
2010-01-26 12:25:00,27.63,27.64,27.61,27.64,37800.0,17.8085,17.815,17.7956,17.815,37800.0
2010-01-26 12:30:00,27.63,27.64,27.61,27.63,27600.0,17.8085,17.815,17.7956,17.8085,27600.0
2010-01-26 12:35:00,27.62,27.66,27.61,27.65,18000.0,17.8021,17.8279,17.7956,17.8214,18000.0
2010-01-26 12:40:00,27.64,27.65,27.63,27.64,15300.0,17.815,17.8214,17.8085,17.815,15300.0
2010-01-26 12:45:00,27.63,27.65,27.63,27.64,13800.0,17.8085,17.8214,17.8085,17.815,13800.0
2010-01-26 12:50:00,27.63,27.64,27.62,27.62,8400.0,17.8085,17.815,17.8021,17.8021,8400.0
2010-01-26 12:55:00,27.62,27.63,27.62,27.63,7400.0,17.8021,17.8085,17.8021,17.8085,7400.0
2010-01-26 13:00:00,27.64,27.65,27.63,27.64,21000.0,17.815,17.8214,17.8085,17.815,21000.0
2010-01-26 13:05:00,27.63,27.65,27.62,27.63,9000.0,17.8085,17.8214,17.8021,17.8085,9000.0
2010-01-26 13:10:00,27.62,27.64,27.62,27.62,9700.0,17.8021,17.815,17.8021,17.8021,9700.0
2010-01-26 13:15:00,27.62,27.64,27.62,27.63,20600.0,17.8021,17.815,17.8021,17.8085,20600.0
2010-01-26 13:20:00,27.63,27.66,27.63,27.66,19700.0,17.8085,17.8279,17.8085,17.8279,19700.0
2010-01-26 13:25:00,27.65,27.67,27.64,27.66,19900.0,17.8214,17.8343,17.815,17.8279,19900.0
2010-01-26 13:30:00,27.66,27.67,27.64,27.65,13000.0,17.8279,17.8343,17.815,17.8214,13000.0
2010-01-26 13:35:00,27.65,27.66,27.63,27.64,16900.0,17.8214,17.8279,17.8085,17.815,16900.0
2010-01-26 13:40:00,27.65,27.66,27.64,27.64,7300.0,17.8214,17.8279,17.815,17.815,7300.0
2010-01-26 13:45:00,27.64,27.65,27.63,27.64,19600.0,17.815,17.8214,17.8085,17.815,19600.0
2010-01-26 13:50:00,27.64,27.65,27.63,27.63,12300.0,17.815,17.8214,17.8085,17.8085,12300.0
2010-01-26 13:55:00,27.64,27.64,27.63,27.64,9400.0,17.815,17.815,17.8085,17.815,9400.0
2010-01-26 14:00:00,27.63,27.64,27.6,27.6,34200.0,17.8085,17.815,17.7892,17.7892,34200.0
2010-01-26 14:05:00,27.6,27.62,27.6,27.61,47700.0,17.7892,17.8021,17.7892,17.7956,47700.0
2010-01-26 14:10:00,27.61,27.64,27.61,27.64,16400.0,17.7956,17.815,17.7956,17.815,16400.0
2010-01-26 14:15:00,27.63,27.64,27.6,27.6,37900.0,17.8085,17.815,17.7892,17.7892,37900.0
2010-01-26 14:20:00,27.6,27.62,27.6,27.61,25000.0,17.7892,17.8021,17.7892,17.7956,25000.0
2010-01-26 14:25:00,27.61,27.64,27.61,27.63,37000.0,17.7956,17.815,17.7956,17.8085,37000.0
2010-01-26 14:30:00,27.64,27.66,27.63,27.66,52200.0,17.815,17.8279,17.8085,17.8279,52200.0
2010-01-26 14:35:00,27.66,27.69,27.66,27.68,77900.0,17.8279,17.8472,17.8279,17.8408,77900.0
2010-01-26 14:40:00,27.68,27.69,27.68,27.68,16000.0,17.8408,17.8472,17.8408,17.8408,16000.0
2010-01-26 14:45:00,27.69,27.7,27.68,27.69,33900.0,17.8472,17.8537,17.8408,17.8472,33900.0
2010-01-26 14:50:00,27.69,27.73,27.69,27.73,52200.0,17.8472,17.873,17.8472,17.873,52200.0
2010-01-26 14:55:00,27.72,27.76,27.72,27.73,81100.0,17.8665,17.8923,17.8665,17.873,81100.0
2010-01-26 15:00:00,27.72,27.73,27.72,27.73,34000.0,17.8665,17.873,17.8665,17.873,34000.0
2010-01-26 15:05:00,27.72,27.73,27.72,27.73,25100.0,17.8665,17.873,17.8665,17.873,25100.0
2010-01-26 15:10:00,27.73,27.74,27.73,27.73,69300.0,17.873,17.8794,17.873,17.873,69300.0
2010-01-26 15:15:00,27.73,27.74,27.73,27.74,22300.0,17.873,17.8794,17.873,17.8794,22300.0
2010-01-26 15:20:00,27.74,27.74,27.7,27.7,53500.0,17.8794,17.8794,17.8537,17.8537,53500.0
2010-01-26 15:25:00,27.69,27.74,27.69,27.73,42800.0,17.8472,17.8794,17.8472,17.873,42800.0
2010-01-26 15:30:00,27.74,27.75,27.67,27.67,76400.0,17.8794,17.8859,17.8343,17.8343,76400.0
2010-01-26 15:35:00,27.67,27.7,27.67,27.7,44200.0,17.8343,17.8537,17.8343,17.8537,44200.0
2010-01-26 15:40:00,27.69,27.69,27.63,27.64,112200.0,17.8472,17.8472,17.8085,17.815,112200.0
2010-01-26 15:45:00,27.65,27.66,27.62,27.63,97700.0,17.8214,17.8279,17.8021,17.8085,97700.0
2010-01-26 15:50:00,27.63,27.64,27.62,27.63,94700.0,17.8085,17.815,17.8021,17.8085,94700.0
2010-01-26 15:55:00,27.63,27.63,27.6,27.61,162800.0,17.8085,17.8085,17.7892,17.7956,162800.0
2010-01-27 09:30:00,27.52,27.54,27.47,27.54,56900.0,17.7376,17.7505,17.7054,17.7505,56900.0
2010-01-27 09:35:00,27.54,27.61,27.51,27.54,39500.0,17.7505,17.7956,17.7312,17.7505,39500.0
2010-01-27 09:40:00,27.54,27.56,27.5,27.52,15400.0,17.7505,17.7634,17.7248,17.7376,15400.0
2010-01-27 09:45:00,27.51,27.54,27.49,27.52,30800.0,17.7312,17.7505,17.7183,17.7376,30800.0
2010-01-27 09:50:00,27.53,27.56,27.51,27.54,20700.0,17.7441,17.7634,17.7312,17.7505,20700.0
2010-01-27 09:55:00,27.55,27.55,27.5,27.53,9100.0,17.757,17.757,17.7248,17.7441,9100.0
2010-01-27 10:00:00,27.52,27.53,27.48,27.51,49200.0,17.7376,17.7441,17.7119,17.7312,49200.0
2010-01-27 10:05:00,27.51,27.52,27.47,27.52,26600.0,17.7312,17.7376,17.7054,17.7376,26600.0
2010-01-27 10:10:00,27.52,27.53,27.44,27.49,56600.0,17.7376,17.7441,17.6861,17.7183,56600.0
2010-01-27 10:15:00,27.48,27.49,27.4,27.42,40000.0,17.7119,17.7183,17.6603,17.6732,40000.0
2010-01-27 10:20:00,27.42,27.49,27.41,27.49,34000.0,17.6732,17.7183,17.6667,17.7183,34000.0
2010-01-27 10:25:00,27.49,27.58,27.49,27.55,53200.0,17.7183,17.7763,17.7183,17.757,53200.0
2010-01-27 10:30:00,27.55,27.59,27.51,27.55,64800.0,17.757,17.7828,17.7312,17.757,64800.0
2010-01-27 10:35:00,27.55,27.58,27.51,27.51,52800.0,17.757,17.7763,17.7312,17.7312,52800.0
2010-01-27 10:40:00,27.51,27.57,27.5,27.54,45800.0,17.7312,17.7699,17.7248,17.7505,45800.0
2010-01-27 10:45:00,27.54,27.55,27.51,27.52,21500.0,17.7505,17.757,17.7312,17.7376,21500.0
2010-01-27 10:50:00,27.52,27.55,27.52,27.54,26700.0,17.7376,17.757,17.7376,17.7505,26700.0
2010-01-27 10:55:00,27.54,27.62,27.53,27.6,23800.0,17.7505,17.8021,17.7441,17.7892,23800.0
2010-01-27 11:00:00,27.6,27.6,27.53,27.54,26000.0,17.7892,17.7892,17.7441,17.7505,26000.0
2010-01-27 11:05:00,27.54,27.57,27.54,27.57,14200.0,17.7505,17.7699,17.7505,17.7699,14200.0
2010-01-27 11:10:00,27.57,27.6,27.56,27.59,32700.0,17.7699,17.7892,17.7634,17.7828,32700.0
2010-01-27 11:15:00,27.6,27.6,27.55,27.57,37200.0,17.7892,17.7892,17.757,17.7699,37200.0
2010-01-27 11:20:00,27.57,27.62,27.55,27.61,47900.0,17.7699,17.8021,17.757,17.7956,47900.0
2010-01-27 11:25:00,27.61,27.64,27.58,27.58,20200.0,17.7956,17.815,17.7763,17.7763,20200.0
2010-01-27 11:30:00,27.58,27.59,27.55,27.57,26900.0,17.7763,17.7828,17.757,17.7699,26900.0
2010-01-27 11:35:00,27.58,27.58,27.5,27.51,51700.0,17.7763,17.7763,17.7248,17.7312,51700.0
2010-01-27 11:40:00,27.51,27.53,27.5,27.53,17200.0,17.7312,17.7441,17.7248,17.7441,17200.0
2010-01-27 11:45:00,27.53,27.55,27.51,27.52,18500.0,17.7441,17.757,17.7312,17.7376,18500.0
2010-01-27 11:50:00,27.53,27.57,27.52,27.53,22000.0,17.7441,17.7699,17.7376,17.7441,22000.0
2010-01-27 11:55:00,27.53,27.54,27.51,27.52,11200.0,17.7441,17.7505,17.7312,17.7376,11200.0
2010-01-27 12:00:00,27.52,27.53,27.52,27.52,4400.0,17.7376,17.7441,17.7376,17.7376,4400.0
2010-01-27 12:05:00,27.53,27.53,27.51,27.51,6800.0,17.7441,17.7441,17.7312,17.7312,6800.0
2010-01-27 12:10:00,27.52,27.53,27.5,27.52,25500.0,17.7376,17.7441,17.7248,17.7376,25500.0
2010-01-27 12:15:00,27.52,27.52,27.5,27.5,7400.0,17.7376,17.7376,17.7248,17.7248,7400.0
2010-01-27 12:20:00,27.51,27.52,27.5,27.52,20800.0,17.7312,17.7376,17.7248,17.7376,20800.0
2010-01-27 12:25:00,27.52,27.53,27.51,27.51,16700.0,17.7376,17.7441,17.7312,17.7312,16700.0
2010-01-27 12:30:00,27.51,27.52,27.51,27.51,12500.0,17.7312,17.7376,17.7312,17.7312,12500.0
2010-01-27 12:35:00,27.51,27.52,27.5,27.5,13800.0,17.7312,17.7376,17.7248,17.7248,13800.0
2010-01-27 12:40:00,27.5,27.51,27.5,27.51,3800.0,17.7248,17.7312,17.7248,17.7312,3800.0
2010-01-27 12:45:00,27.51,27.51,27.5,27.5,20200.0,17.7312,17.7312,17.7248,17.7248,20200.0
2010-01-27 12:50:00,27.51,27.52,27.5,27.5,46700.0,17.7312,17.7376,17.7248,17.7248,46700.0
2010-01-27 12:55:00,27.5,27.51,27.5,27.51,3700.0,17.7248,17.7312,17.7248,17.7312,3700.0
2010-01-27 13:00:00,27.51,27.51,27.5,27.5,6600.0,17.7312,17.7312,17.7248,17.7248,6600.0
2010-01-27 13:05:00,27.51,27.55,27.5,27.53,28800.0,17.7312,17.757,17.7248,17.7441,28800.0
2010-01-27 13:10:00,27.54,27.55,27.5,27.51,31400.0,17.7505,17.757,17.7248,17.7312,31400.0
2010-01-27 13:15:00,27.5,27.52,27.49,27.52,50900.0,17.7248,17.7376,17.7183,17.7376,50900.0
2010-01-27 13:20:00,27.51,27.56,27.51,27.54,24300.0,17.7312,17.7634,17.7312,17.7505,24300.0
2010-01-27 13:25:00,27.55,27.55,27.54,27.54,4600.0,17.757,17.757,17.7505,17.7505,4600.0
2010-01-27 13:30:00,27.55,27.6,27.54,27.57,39600.0,17.757,17.7892,17.7505,17.7699,39600.0
2010-01-27 13:35:00,27.57,27.58,27.56,27.57,21700.0,17.7699,17.7763,17.7634,17.7699,21700.0
2010-01-27 13:40:00,27.56,27.57,27.54,27.55,22700.0,17.7634,17.7699,17.7505,17.757,22700.0
2010-01-27 13:45:00,27.54,27.55,27.52,27.52,8500.0,17.7505,17.757,17.7376,17.7376,8500.0
2010-01-27 13:50:00,27.52,27.56,27.52,27.55,13400.0,17.7376,17.7634,17.7376,17.757,13400.0
2010-01-27 13:55:00,27.54,27.55,27.52,27.52,8900.0,17.7505,17.757,17.7376,17.7376,8900.0
2010-01-27 14:00:00,27.52,27.54,27.5,27.5,28600.0,17.7376,17.7505,17.7248,17.7248,28600.0
2010-01-27 14:05:00,27.51,27.53,27.5,27.52,13700.0,17.7312,17.7441,17.7248,17.7376,13700.0
2010-01-27 14:10:00,27.53,27.53,27.5,27.51,15100.0,17.7441,17.7441,17.7248,17.7312,15100.0
2010-01-27 14:15:00,27.5,27.51,27.36,27.46,74400.0,17.7248,17.7312,17.6345,17.699,74400.0
2010-01-27 14:20:00,27.46,27.53,27.45,27.48,31800.0,17.699,17.7441,17.6925,17.7119,31800.0
2010-01-27 14:25:00,27.48,27.51,27.44,27.46,38500.0,17.7119,17.7312,17.6861,17.699,38500.0
2010-01-27 14:30:00,27.46,27.5,27.46,27.48,24500.0,17.699,17.7248,17.699,17.7119,24500.0
2010-01-27 14:35:00,27.48,27.55,27.47,27.53,69700.0,17.7119,17.757,17.7054,17.7441,69700.0
2010-01-27 14:40:00,27.53,27.58,27.52,27.53,76700.0,17.7441,17.7763,17.7376,17.7441,76700.0
2010-01-27 14:45:00,27.52,27.56,27.51,27.55,51800.0,17.7376,17.7634,17.7312,17.757,51800.0
2010-01-27 14:50:00,27.55,27.56,27.53,27.55,50200.0,17.757,17.7634,17.7441,17.757,50200.0
2010-01-27 14:55:00,27.56,27.57,27.51,27.54,65600.0,17.7634,17.7699,17.7312,17.7505,65600.0
2010-01-27 15:00:00,27.55,27.57,27.52,27.54,52900.0,17.757,17.7699,17.7376,17.7505,52900.0
2010-01-27 15:05:00,27.52,27.53,27.46,27.49,54200.0,17.7376,17.7441,17.699,17.7183,54200.0
2010-01-27 15:10:00,27.49,27.5,27.45,27.49,57300.0,17.7183,17.7248,17.6925,17.7183,57300.0
2010-01-27 15:15:00,27.49,27.5,27.46,27.49,53900.0,17.7183,17.7248,17.699,17.7183,53900.0
2010-01-27 15:20:00,27.49,27.57,27.49,27.52,68600.0,17.7183,17.7699,17.7183,17.7376,68600.0
2010-01-27 15:25:00,27.53,27.6,27.51,27.6,58000.0,17.7441,17.7892,17.7312,17.7892,58000.0
2010-01-27 15:30:00,27.6,27.63,27.58,27.59,103300.0,17.7892,17.8085,17.7763,17.7828,103300.0
2010-01-27 15:35:00,27.6,27.63,27.58,27.61,139900.0,17.7892,17.8085,17.7763,17.7956,139900.0
2010-01-27 15:40:00,27.6,27.61,27.57,27.57,60400.0,17.7892,17.7956,17.7699,17.7699,60400.0
2010-01-27 15:45:00,27.57,27.59,27.56,27.57,66700.0,17.7699,17.7828,17.7634,17.7699,66700.0
2010-01-27 15:50:00,27.57,27.62,27.57,27.62,66700.0,17.7699,17.8021,17.7699,17.8021,66700.0
2010-01-27 15:55:00,27.61,27.62,27.58,27.6,86400.0,17.7956,17.8021,17.7763,17.7892,86400.0
2010-01-28 09:30:00,27.63,27.74,27.63,27.74,35800.0,17.8085,17.8794,17.8085,17.8794,35800.0
2010-01-28 09:35:00,27.74,27.74,27.68,27.69,12100.0,17.8794,17.8794,17.8408,17.8472,12100.0
2010-01-28 09:40:00,27.7,27.74,27.68,27.68,17400.0,17.8537,17.8794,17.8408,17.8408,17400.0
2010-01-28 09:45:00,27.68,27.7,27.59,27.59,18800.0,17.8408,17.8537,17.7828,17.7828,18800.0
2010-01-28 09:50:00,27.6,27.65,27.59,27.63,14600.0,17.7892,17.8214,17.7828,17.8085,14600.0
2010-01-28 09:55:00,27.63,27.67,27.6,27.67,24600.0,17.8085,17.8343,17.7892,17.8343,24600.0
2010-01-28 10:00:00,27.67,27.67,27.59,27.61,47800.0,17.8343,17.8343,17.7828,17.7956,47800.0
2010-01-28 10:05:00,27.61,27.64,27.57,27.58,22800.0,17.7956,17.815,17.7699,17.7763,22800.0
2010-01-28 10:10:00,27.59,27.6,27.51,27.57,34900.0,17.7828,17.7892,17.7312,17.7699,34900.0
2010-01-28 10:15:00,27.56,27.57,27.5,27.51,37300.0,17.7634,17.7699,17.7248,17.7312,37300.0
2010-01-28 10:20:00,27.52,27.58,27.51,27.52,9600.0,17.7376,17.7763,17.7312,17.7376,9600.0
2010-01-28 10:25:00,27.52,27.58,27.52,27.57,6200.0,17.7376,17.7763,17.7376,17.7699,6200.0
2010-01-28 10:30:00,27.57,27.59,27.55,27.58,9600.0,17.7699,17.7828,17.757,17.7763,9600.0
2010-01-28 10:35:00,27.58,27.64,27.58,27.6,8600.0,17.7763,17.815,17.7763,17.7892,8600.0
2010-01-28 10:40:00,27.6,27.65,27.57,27.57,24000.0,17.7892,17.8214,17.7699,17.7699,24000.0
2010-01-28 10:45:00,27.57,27.6,27.54,27.56,37400.0,17.7699,17.7892,17.7505,17.7634,37400.0
2010-01-28 10:50:00,27.56,27.58,27.55,27.56,19100.0,17.7634,17.7763,17.757,17.7634,19100.0
2010-01-28 10:55:00,27.56,27.59,27.54,27.58,30700.0,17.7634,17.7828,17.7505,17.7763,30700.0
2010-01-28 11:00:00,27.58,27.63,27.53,27.55,44900.0,17.7763,17.8085,17.7441,17.757,44900.0
2010-01-28 11:05:00,27.54,27.58,27.54,27.56,24500.0,17.7505,17.7763,17.7505,17.7634,24500.0
2010-01-28 11:10:00,27.56,27.63,27.56,27.61,34500.0,17.7634,17.8085,17.7634,17.7956,34500.0
2010-01-28 11:15:00,27.62,27.62,27.51,27.52,29200.0,17.8021,17.8021,17.7312,17.7376,29200.0
2010-01-28 11:20:00,27.52,27.54,27.51,27.54,18300.0,17.7376,17.7505,17.7312,17.7505,18300.0
2010-01-28 11:25:00,27.54,27.54,27.51,27.52,32400.0,17.7505,17.7505,17.7312,17.7376,32400.0
2010-01-28 11:30:00,27.53,27.55,27.37,27.39,76100.0,17.7441,17.757,17.641,17.6539,76100.0
2010-01-28 11:35:00,27.39,27.43,27.37,27.41,20000.0,17.6539,17.6796,17.641,17.6667,20000.0
2010-01-28 11:40:00,27.41,27.42,27.32,27.34,27500.0,17.6667,17.6732,17.6087,17.6216,27500.0
2010-01-28 11:45:00,27.33,27.39,27.33,27.34,51200.0,17.6152,17.6539,17.6152,17.6216,51200.0
2010-01-28 11:50:00,27.35,27.37,27.31,27.35,30600.0,17.6281,17.641,17.6023,17.6281,30600.0
2010-01-28 11:55:00,27.35,27.45,27.35,27.44,27500.0,17.6281,17.6925,17.6281,17.6861,27500.0
2010-01-28 12:00:00,27.45,27.45,27.4,27.41,30000.0,17.6925,17.6925,17.6603,17.6667,30000.0
2010-01-28 12:05:00,27.41,27.44,27.41,27.44,15500.0,17.6667,17.6861,17.6667,17.6861,15500.0
2010-01-28 12:10:00,27.43,27.46,27.43,27.44,20700.0,17.6796,17.699,17.6796,17.6861,20700.0
2010-01-28 12:15:00,27.44,27.45,27.41,27.44,14200.0,17.6861,17.6925,17.6667,17.6861,14200.0
2010-01-28 12:20:00,27.44,27.46,27.39,27.46,34000.0,17.6861,17.699,17.6539,17.699,34000.0
2010-01-28 12:25:00,27.46,27.46,27.45,27.45,15400.0,17.699,17.699,17.6925,17.6925,15400.0
2010-01-28 12:30:00,27.45,27.46,27.42,27.42,18100.0,17.6925,17.699,17.6732,17.6732,18100.0
2010-01-28 12:35:00,27.42,27.44,27.4,27.43,18000.0,17.6732,17.6861,17.6603,17.6796,18000.0
2010-01-28 12:40:00,27.44,27.44,27.43,27.43,16400.0,17.6861,17.6861,17.6796,17.6796,16400.0
2010-01-28 12:45:00,27.43,27.47,27.43,27.47,26100.0,17.6796,17.7054,17.6796,17.7054,26100.0
2010-01-28 12:50:00,27.47,27.48,27.46,27.47,15200.0,17.7054,17.7119,17.699,17.7054,15200.0
2010-01-28 12:55:00,27.48,27.5,27.47,27.5,8300.0,17.7119,17.7248,17.7054,17.7248,8300.0
2010-01-28 13:00:00,27.49,27.5,27.45,27.45,21900.0,17.7183,17.7248,17.6925,17.6925,21900.0
2010-01-28 13:05:00,27.45,27.5,27.44,27.48,31700.0,17.6925,17.7248,17.6861,17.7119,31700.0
2010-01-28 13:10:00,27.48,27.48,27.47,27.47,9800.0,17.7119,17.7119,17.7054,17.7054,9800.0
2010-01-28 13:15:00,27.47,27.5,27.45,27.49,15100.0,17.7054,17.7248,17.6925,17.7183,15100.0
2010-01-28 13:20:00,27.5,27.52,27.49,27.51,44800.0,17.7248,17.7376,17.7183,17.7312,44800.0
2010-01-28 13:25:00,27.51,27.55,27.5,27.54,34100.0,17.7312,17.757,17.7248,17.7505,34100.0
2010-01-28 13:30:00,27.54,27.61,27.53,27.57,52400.0,17.7505,17.7956,17.7441,17.7699,52400.0
2010-01-28 13:35:00,27.57,27.59,27.52,27.54,10600.0,17.7699,17.7828,17.7376,17.7505,10600.0
2010-01-28 13:40:00,27.55,27.59,27.53,27.58,23100.0,17.757,17.7828,17.7441,17.7763,23100.0
2010-01-28 13:45:00,27.57,27.61,27.57,27.6,17700.0,17.7699,17.7956,17.7699,17.7892,17700.0
2010-01-28 13:50:00,27.6,27.62,27.6,27.61,12400.0,17.7892,17.8021,17.7892,17.7956,12400.0
2010-01-28 13:55:00,27.61,27.62,27.57,27.58,30300.0,17.7956,17.8021,17.7699,17.7763,30300.0
2010-01-28 14:00:00,27.57,27.58,27.57,27.58,12800.0,17.7699,17.7763,17.7699,17.7763,12800.0
2010-01-28 14:05:00,27.57,27.62,27.57,27.6,61400.0,17.7699,17.8021,17.7699,17.7892,61400.0
2010-01-28 14:10:00,27.59,27.61,27.55,27.57,29200.0,17.7828,17.7956,17.757,17.7699,29200.0
2010-01-28 14:15:00,27.57,27.58,27.52,27.56,37400.0,17.7699,17.7763,17.7376,17.7634,37400.0
2010-01-28 14:20:00,27.57,27.6,27.56,27.59,13400.0,17.7699,17.7892,17.7634,17.7828,13400.0
2010-01-28 14:25:00,27.59,27.62,27.59,27.59,19800.0,17.7828,17.8021,17.7828,17.7828,19800.0
2010-01-28 14:30:00,27.59,27.59,27.55,27.55,9400.0,17.7828,17.7828,17.757,17.757,9400.0
2010-01-28 14:35:00,27.55,27.56,27.51,27.54,25300.0,17.757,17.7634,17.7312,17.7505,25300.0
2010-01-28 14:40:00,27.54,27.6,27.53,27.57,17300.0,17.7505,17.7892,17.7441,17.7699,17300.0
2010-01-28 14:45:00,27.56,27.59,27.53,27.59,23800.0,17.7634,17.7828,17.7441,17.7828,23800.0
2010-01-28 14:50:00,27.59,27.59,27.53,27.54,11700.0,17.7828,17.7828,17.7441,17.7505,11700.0
2010-01-28 14:55:00,27.53,27.56,27.53,27.56,24200.0,17.7441,17.7634,17.7441,17.7634,24200.0
2010-01-28 15:00:00,27.56,27.59,27.55,27.59,24700.0,17.7634,17.7828,17.757,17.7828,24700.0
2010-01-28 15:05:00,27.58,27.65,27.58,27.61,43700.0,17.7763,17.8214,17.7763,17.7956,43700.0
2010-01-28 15:10:00,27.61,27.64,27.61,27.62,93900.0,17.7956,17.815,17.7956,17.8021,93900.0
2010-01-28 15:15:00,27.62,27.65,27.62,27.65,36600.0,17.8021,17.8214,17.8021,17.8214,36600.0
2010-01-28 15:20:00,27.66,27.7,27.65,27.67,77200.0,17.8279,17.8537,17.8214,17.8343,77200.0
2010-01-28 15:25:00,27.68,27.68,27.62,27.64,62300.0,17.8408,17.8408,17.8021,17.815,62300.0
2010-01-28 15:30:00,27.64,27.66,27.62,27.66,31100.0,17.815,17.8279,17.8021,17.8279,31100.0
2010-01-28 15:35:00,27.66,27.7,27.63,27.7,88700.0,17.8279,17.8537,17.8085,17.8537,88700.0
2010-01-28 15:40:00,27.7,27.71,27.65,27.66,100200.0,17.8537,17.8601,17.8214,17.8279,100200.0
2010-01-28 15:45:00,27.67,27.67,27.57,27.59,81800.0,17.8343,17.8343,17.7699,17.7828,81800.0
2010-01-28 15:50:00,27.59,27.59,27.54,27.54,139900.0,17.7828,17.7828,17.7505,17.7505,139900.0
2010-01-28 15:55:00,27.55,27.57,27.52,27.54,139600.0,17.757,17.7699,17.7376,17.7505,139600.0
2010-01-29 09:30:00,27.62,27.68,27.52,27.56,53800.0,17.8021,17.8408,17.7376,17.7634,53800.0
2010-01-29 09:35:00,27.56,27.57,27.43,27.45,36200.0,17.7634,17.7699,17.6796,17.6925,36200.0
2010-01-29 09:40:00,27.44,27.7,27.41,27.63,45700.0,17.6861,17.8537,17.6667,17.8085,45700.0
2010-01-29 09:45:00,27.63,27.67,27.56,27.61,25400.0,17.8085,17.8343,17.7634,17.7956,25400.0
2010-01-29 09:50:00,27.61,27.72,27.61,27.71,41600.0,17.7956,17.8665,17.7956,17.8601,41600.0
2010-01-29 09:55:00,27.72,27.74,27.62,27.66,21300.0,17.8665,17.8794,17.8021,17.8279,21300.0
2010-01-29 10:00:00,27.67,27.79,27.67,27.76,53800.0,17.8343,17.9117,17.8343,17.8923,53800.0
2010-01-29 10:05:00,27.76,27.88,27.76,27.81,45900.0,17.8923,17.9697,17.8923,17.9246,45900.0
2010-01-29 10:10:00,27.81,27.87,27.8,27.85,43000.0,17.9246,17.9632,17.9181,17.9503,43000.0
2010-01-29 10:15:00,27.86,27.93,27.85,27.93,39800.0,17.9568,18.0019,17.9503,18.0019,39800.0
2010-01-29 10:20:00,27.93,27.99,27.9,27.94,63800.0,18.0019,18.0406,17.9826,18.0083,63800.0
2010-01-29 10:25:00,27.94,27.99,27.89,27.99,49700.0,18.0083,18.0406,17.9761,18.0406,49700.0
2010-01-29 10:30:00,27.99,28.0,27.98,28.0,44200.0,18.0406,18.047,18.0341,18.047,44200.0
2010-01-29 10:35:00,28.0,28.07,27.99,28.04,76900.0,18.047,18.0921,18.0406,18.0728,76900.0
2010-01-29 10:40:00,28.04,28.04,28.01,28.02,43900.0,18.0728,18.0728,18.0535,18.0599,43900.0
2010-01-29 10:45:00,28.02,28.02,28.0,28.01,29600.0,18.0599,18.0599,18.047,18.0535,29600.0
2010-01-29 10:50:00,28.01,28.01,27.95,27.96,60100.0,18.0535,18.0535,18.0148,18.0212,60100.0
2010-01-29 10:55:00,27.97,27.97,27.84,27.89,67000.0,18.0277,18.0277,17.9439,17.9761,67000.0
2010-01-29 11:00:00,27.89,28.02,27.88,28.02,89200.0,17.9761,18.0599,17.9697,18.0599,89200.0
2010-01-29 11:05:00,28.02,28.08,27.98,28.04,96000.0,18.0599,18.0986,18.0341,18.0728,96000.0
2010-01-29 11:10:00,28.04,28.08,28.03,28.05,49500.0,18.0728,18.0986,18.0664,18.0792,49500.0
2010-01-29 11:15:00,28.06,28.06,28.01,28.06,40300.0,18.0857,18.0857,18.0535,18.0857,40300.0
2010-01-29 11:20:00,28.06,28.06,28.01,28.06,56500.0,18.0857,18.0857,18.0535,18.0857,56500.0
2010-01-29 11:25:00,28.06,28.11,28.05,28.11,59200.0,18.0857,18.1179,18.0792,18.1179,59200.0
2010-01-29 11:30:00,28.09,28.1,28.02,28.04,127100.0,18.105,18.1115,18.0599,18.0728,127100.0
2010-01-29 11:35:00,28.04,28.13,28.03,28.13,42200.0,18.0728,18.1308,18.0664,18.1308,42200.0
2010-01-29 11:40:00,28.12,28.13,28.05,28.05,49600.0,18.1244,18.1308,18.0792,18.0792,49600.0
2010-01-29 11:45:00,28.06,28.06,28.01,28.01,39200.0,18.0857,18.0857,18.0535,18.0535,39200.0
2010-01-29 11:50:00,28.01,28.06,28.0,28.06,31500.0,18.0535,18.0857,18.047,18.0857,31500.0
2010-01-29 11:55:00,28.05,28.1,28.0,28.0,100400.0,18.0792,18.1115,18.047,18.047,100400.0
2010-01-29 12:00:00,28.0,28.01,27.97,28.0,58900.0,18.047,18.0535,18.0277,18.047,58900.0
2010-01-29 12:05:00,27.99,28.03,27.99,28.03,37500.0,18.0406,18.0664,18.0406,18.0664,37500.0
2010-01-29 12:10:00,28.02,28.08,28.01,28.08,54100.0,18.0599,18.0986,18.0535,18.0986,54100.0
2010-01-29 12:15:00,28.08,28.12,28.07,28.12,20300.0,18.0986,18.1244,18.0921,18.1244,20300.0
2010-01-29 12:20:00,28.12,28.12,28.09,28.11,33300.0,18.1244,18.1244,18.105,18.1179,33300.0
2010-01-29 12:25:00,28.11,28.12,28.06,28.07,28000.0,18.1179,18.1244,18.0857,18.0921,28000.0
2010-01-29 12:30:00,28.06,28.07,28.06,28.07,17100.0,18.0857,18.0921,18.0857,18.0921,17100.0
2010-01-29 12:35:00,28.07,28.11,28.06,28.07,44300.0,18.0921,18.1179,18.0857,18.0921,44300.0
2010-01-29 12:40:00,28.08,28.08,28.03,28.06,20400.0,18.0986,18.0986,18.0664,18.0857,20400.0
2010-01-29 12:45:00,28.06,28.08,28.05,28.08,16500.0,18.0857,18.0986,18.0792,18.0986,16500.0
2010-01-29 12:50:00,28.08,28.15,28.08,28.15,30100.0,18.0986,18.1437,18.0986,18.1437,30100.0
2010-01-29 12:55:00,28.14,28.15,28.1,28.13,53800.0,18.1373,18.1437,18.1115,18.1308,53800.0
2010-01-29 13:00:00,28.14,28.14,28.03,28.04,54600.0,18.1373,18.1373,18.0664,18.0728,54600.0
2010-01-29 13:05:00,28.04,28.17,28.04,28.12,61900.0,18.0728,18.1566,18.0728,18.1244,61900.0
2010-01-29 13:10:00,28.12,28.15,28.11,28.14,21900.0,18.1244,18.1437,18.1179,18.1373,21900.0
2010-01-29 13:15:00,28.14,28.2,28.13,28.2,17400.0,18.1373,18.1759,18.1308,18.1759,17400.0
2010-01-29 13:20:00,28.2,28.22,28.19,28.22,18800.0,18.1759,18.1888,18.1695,18.1888,18800.0
2010-01-29 13:25:00,28.22,28.23,28.21,28.22,21300.0,18.1888,18.1953,18.1824,18.1888,21300.0
2010-01-29 13:30:00,28.22,28.22,28.15,28.18,49800.0,18.1888,18.1888,18.1437,18.163,49800.0
2010-01-29 13:35:00,28.18,28.22,28.16,28.18,31400.0,18.163,18.1888,18.1501,18.163,31400.0
2010-01-29 13:40:00,28.18,28.18,28.06,28.06,55000.0,18.163,18.163,18.0857,18.0857,55000.0
2010-01-29 13:45:00,28.06,28.15,28.04,28.1,39400.0,18.0857,18.1437,18.0728,18.1115,39400.0
2010-01-29 13:50:00,28.1,28.16,28.1,28.12,22700.0,18.1115,18.1501,18.1115,18.1244,22700.0
2010-01-29 13:55:00,28.12,28.14,28.08,28.13,30900.0,18.1244,18.1373,18.0986,18.1308,30900.0
2010-01-29 14:00:00,28.14,28.14,28.12,28.13,20000.0,18.1373,18.1373,18.1244,18.1308,20000.0
2010-01-29 14:05:00,28.13,28.13,28.03,28.08,45000.0,18.1308,18.1308,18.0664,18.0986,45000.0
2010-01-29 14:10:00,28.08,28.15,28.06,28.15,62800.0,18.0986,18.1437,18.0857,18.1437,62800.0
2010-01-29 14:15:00,28.15,28.16,28.12,28.14,28800.0,18.1437,18.1501,18.1244,18.1373,28800.0
2010-01-29 14:20:00,28.15,28.16,28.1,28.12,43400.0,18.1437,18.1501,18.1115,18.1244,43400.0
2010-01-29 14:25:00,28.11,28.17,28.1,28.15,33600.0,18.1179,18.1566,18.1115,18.1437,33600.0
2010-01-29 14:30:00,28.17,28.18,28.07,28.09,38700.0,18.1566,18.163,18.0921,18.105,38700.0
2010-01-29 14:35:00,28.09,28.17,28.09,28.17,50700.0,18.105,18.1566,18.105,18.1566,50700.0
2010-01-29 14:40:00,28.16,28.21,28.15,28.21,30900.0,18.1501,18.1824,18.1437,18.1824,30900.0
2010-01-29 14:45:00,28.21,28.24,28.17,28.18,85900.0,18.1824,18.2017,18.1566,18.163,85900.0
2010-01-29 14:50:00,28.18,28.22,28.15,28.22,41800.0,18.163,18.1888,18.1437,18.1888,41800.0
2010-01-29 14:55:00,28.22,28.22,28.12,28.2,58100.0,18.1888,18.1888,18.1244,18.1759,58100.0
2010-01-29 15:00:00,28.19,28.19,28.11,28.13,48300.0,18.1695,18.1695,18.1179,18.1308,48300.0
2010-01-29 15:05:00,28.13,28.13,28.06,28.06,37200.0,18.1308,18.1308,18.0857,18.0857,37200.0
2010-01-29 15:10:00,28.06,28.06,27.97,28.0,71300.0,18.0857,18.0857,18.0277,18.047,71300.0
2010-01-29 15:15:00,27.97,28.04,27.94,28.0,61000.0,18.0277,18.0728,18.0083,18.047,61000.0
2010-01-29 15:20:00,28.01,28.01,27.94,27.94,44600.0,18.0535,18.0535,18.0083,18.0083,44600.0
2010-01-29 15:25:00,27.94,27.94,27.91,27.92,41500.0,18.0083,18.0083,17.989,17.9955,41500.0
2010-01-29 15:30:00,27.92,27.93,27.86,27.93,122500.0,17.9955,18.0019,17.9568,18.0019,122500.0
2010-01-29 15:35:00,27.93,28.02,27.92,28.02,77600.0,18.0019,18.0599,17.9955,18.0599,77600.0
2010-01-29 15:40:00,28.02,28.11,28.02,28.08,334100.0,18.0599,18.1179,18.0599,18.0986,334100.0
2010-01-29 15:45:00,28.08,28.08,28.01,28.04,159300.0,18.0986,18.0986,18.0535,18.0728,159300.0
2010-01-29 15:50:00,28.04,28.06,27.99,28.06,295800.0,18.0728,18.0857,18.0406,18.0857,295800.0
2010-01-29 15:55:00,28.06,28.06,27.96,27.97,385100.0,18.0857,18.0857,18.0212,18.0277,385100.0
2010-02-01 09:30:00,29.13,29.58,28.78,28.78,242100.0,18.7753,19.0654,18.5498,18.5498,242100.0
2010-02-01 09:35:00,28.81,28.82,28.32,28.45,218300.0,18.5691,18.5755,18.2533,18.3371,218300.0
2010-02-01 09:40:00,28.45,28.45,28.28,28.28,50700.0,18.3371,18.3371,18.2275,18.2275,50700.0
2010-02-01 09:45:00,28.28,28.4,28.25,28.35,94600.0,18.2275,18.3048,18.2082,18.2726,94600.0
2010-02-01 09:50:00,28.35,28.37,28.2,28.22,78100.0,18.2726,18.2855,18.1759,18.1888,78100.0
2010-02-01 09:55:00,28.22,28.3,28.12,28.24,120600.0,18.1888,18.2404,18.1244,18.2017,120600.0
2010-02-01 10:00:00,28.24,28.39,28.21,28.27,61500.0,18.2017,18.2984,18.1824,18.221,61500.0
2010-02-01 10:05:00,28.28,28.4,28.28,28.38,44800.0,18.2275,18.3048,18.2275,18.2919,44800.0
2010-02-01 10:10:00,28.37,28.4,28.34,28.35,50600.0,18.2855,18.3048,18.2662,18.2726,50600.0
2010-02-01 10:15:00,28.37,28.4,28.29,28.34,64600.0,18.2855,18.3048,18.2339,18.2662,64600.0
2010-02-01 10:20:00,28.34,28.49,28.33,28.41,67000.0,18.2662,18.3628,18.2597,18.3113,67000.0
2010-02-01 10:25:00,28.41,28.47,28.41,28.46,80300.0,18.3113,18.35,18.3113,18.3435,80300.0
2010-02-01 10:30:00,28.46,28.46,28.44,28.46,52700.0,18.3435,18.3435,18.3306,18.3435,52700.0
2010-02-01 10:35:00,28.45,28.46,28.44,28.46,100800.0,18.3371,18.3435,18.3306,18.3435,100800.0
2010-02-01 10:40:00,28.46,28.57,28.45,28.53,119600.0,18.3435,18.4144,18.3371,18.3886,119600.0
2010-02-01 10:45:00,28.53,28.54,28.49,28.52,69900.0,18.3886,18.3951,18.3628,18.3822,69900.0
2010-02-01 10:50:00,28.52,28.57,28.49,28.52,37700.0,18.3822,18.4144,18.3628,18.3822,37700.0
2010-02-01 10:55:00,28.51,28.59,28.49,28.58,62800.0,18.3757,18.4273,18.3628,18.4209,62800.0
2010-02-01 11:00:00,28.58,28.58,28.51,28.53,56500.0,18.4209,18.4209,18.3757,18.3886,56500.0
2010-02-01 11:05:00,28.53,28.56,28.46,28.5,85300.0,18.3886,18.408,18.3435,18.3693,85300.0
2010-02-01 11:10:00,28.5,28.53,28.46,28.5,46700.0,18.3693,18.3886,18.3435,18.3693,46700.0
2010-02-01 11:15:00,28.5,28.54,28.5,28.5,42400.0,18.3693,18.3951,18.3693,18.3693,42400.0
2010-02-01 11:20:00,28.51,28.59,28.51,28.55,66700.0,18.3757,18.4273,18.3757,18.4015,66700.0
2010-02-01 11:25:00,28.56,28.59,28.54,28.54,21100.0,18.408,18.4273,18.3951,18.3951,21100.0
2010-02-01 11:30:00,28.55,28.55,28.5,28.51,50300.0,18.4015,18.4015,18.3693,18.3757,50300.0
2010-02-01 11:35:00,28.51,28.56,28.51,28.54,39000.0,18.3757,18.408,18.3757,18.3951,39000.0
2010-02-01 11:40:00,28.53,28.54,28.5,28.51,27500.0,18.3886,18.3951,18.3693,18.3757,27500.0
2010-02-01 11:45:00,28.51,28.56,28.46,28.55,65200.0,18.3757,18.408,18.3435,18.4015,65200.0
2010-02-01 11:50:00,28.55,28.56,28.44,28.46,55500.0,18.4015,18.408,18.3306,18.3435,55500.0
2010-02-01 11:55:00,28.47,28.47,28.46,28.46,28800.0,18.35,18.35,18.3435,18.3435,28800.0
2010-02-01 12:00:00,28.47,28.47,28.46,28.46,23800.0,18.35,18.35,18.3435,18.3435,23800.0
2010-02-01 12:05:00,28.46,28.47,28.44,28.46,56200.0,18.3435,18.35,18.3306,18.3435,56200.0
2010-02-01 12:10:00,28.46,28.5,28.45,28.45,29400.0,18.3435,18.3693,18.3371,18.3371,29400.0
2010-02-01 12:15:00,28.45,28.45,28.41,28.43,27700.0,18.3371,18.3371,18.3113,18.3242,27700.0
2010-02-01 12:20:00,28.43,28.44,28.43,28.43,10900.0,18.3242,18.3306,18.3242,18.3242,10900.0
2010-02-01 12:25:00,28.43,28.44,28.4,28.43,34200.0,18.3242,18.3306,18.3048,18.3242,34200.0
2010-02-01 12:30:00,28.44,28.44,28.41,28.41,18000.0,18.3306,18.3306,18.3113,18.3113,18000.0
2010-02-01 12:35:00,28.41,28.42,28.38,28.4,19900.0,18.3113,18.3177,18.2919,18.3048,19900.0
2010-02-01 12:40:00,28.4,28.43,28.4,28.42,15300.0,18.3048,18.3242,18.3048,18.3177,15300.0
2010-02-01 12:45:00,28.42,28.43,28.4,28.4,18700.0,18.3177,18.3242,18.3048,18.3048,18700.0
2010-02-01 12:50:00,28.4,28.45,28.4,28.43,38600.0,18.3048,18.3371,18.3048,18.3242,38600.0
2010-02-01 12:55:00,28.43,28.45,28.41,28.42,34600.0,18.3242,18.3371,18.3113,18.3177,34600.0
2010-02-01 13:00:00,28.42,28.43,28.4,28.4,31500.0,18.3177,18.3242,18.3048,18.3048,31500.0
2010-02-01 13:05:00,28.4,28.41,28.4,28.4,19200.0,18.3048,18.3113,18.3048,18.3048,19200.0
2010-02-01 13:10:00,28.4,28.41,28.37,28.37,24300.0,18.3048,18.3113,18.2855,18.2855,24300.0
2010-02-01 13:15:00,28.37,28.4,28.36,28.39,29700.0,18.2855,18.3048,18.2791,18.2984,29700.0
2010-02-01 13:20:00,28.39,28.4,28.38,28.39,18700.0,18.2984,18.3048,18.2919,18.2984,18700.0
2010-02-01 13:25:00,28.39,28.4,28.37,28.38,21100.0,18.2984,18.3048,18.2855,18.2919,21100.0
2010-02-01 13:30:00,28.38,28.39,28.37,28.37,12700.0,18.2919,18.2984,18.2855,18.2855,12700.0
2010-02-01 13:35:00,28.38,28.38,28.36,28.36,44000.0,18.2919,18.2919,18.2791,18.2791,44000.0
2010-02-01 13:40:00,28.36,28.37,28.35,28.35,23100.0,18.2791,18.2855,18.2726,18.2726,23100.0
2010-02-01 13:45:00,28.35,28.36,28.32,28.33,37000.0,18.2726,18.2791,18.2533,18.2597,37000.0
2010-02-01 13:50:00,28.34,28.34,28.32,28.32,22900.0,18.2662,18.2662,18.2533,18.2533,22900.0
2010-02-01 13:55:00,28.32,28.33,28.3,28.31,25900.0,18.2533,18.2597,18.2404,18.2468,25900.0
2010-02-01 14:00:00,28.31,28.31,28.27,28.27,27400.0,18.2468,18.2468,18.221,18.221,27400.0
2010-02-01 14:05:00,28.27,28.34,28.27,28.28,62900.0,18.221,18.2662,18.221,18.2275,62900.0
2010-02-01 14:10:00,28.28,28.29,28.27,28.28,27400.0,18.2275,18.2339,18.221,18.2275,27400.0
2010-02-01 14:15:00,28.28,28.32,28.27,28.32,47600.0,18.2275,18.2533,18.221,18.2533,47600.0
2010-02-01 14:20:00,28.32,28.34,28.32,28.34,25500.0,18.2533,18.2662,18.2533,18.2662,25500.0
2010-02-01 14:25:00,28.34,28.36,28.34,28.35,18600.0,18.2662,18.2791,18.2662,18.2726,18600.0
2010-02-01 14:30:00,28.35,28.39,28.35,28.36,30200.0,18.2726,18.2984,18.2726,18.2791,30200.0
2010-02-01 14:35:00,28.36,28.37,28.36,28.36,19300.0,18.2791,18.2855,18.2791,18.2791,19300.0
2010-02-01 14:40:00,28.36,28.37,28.32,28.32,46700.0,18.2791,18.2855,18.2533,18.2533,46700.0
2010-02-01 14:45:00,28.32,28.35,28.31,28.34,31500.0,18.2533,18.2726,18.2468,18.2662,31500.0
2010-02-01 14:50:00,28.34,28.38,28.34,28.38,25400.0,18.2662,18.2919,18.2662,18.2919,25400.0
2010-02-01 14:55:00,28.37,28.39,28.36,28.37,48900.0,18.2855,18.2984,18.2791,18.2855,48900.0
2010-02-01 15:00:00,28.36,28.39,28.3,28.32,67700.0,18.2791,18.2984,18.2404,18.2533,67700.0
2010-02-01 15:05:00,28.31,28.35,28.31,28.35,42800.0,18.2468,18.2726,18.2468,18.2726,42800.0
2010-02-01 15:10:00,28.35,28.35,28.33,28.34,45000.0,18.2726,18.2726,18.2597,18.2662,45000.0
2010-02-01 15:15:00,28.34,28.34,28.31,28.32,37500.0,18.2662,18.2662,18.2468,18.2533,37500.0
2010-02-01 15:20:00,28.31,28.33,28.31,28.33,33500.0,18.2468,18.2597,18.2468,18.2597,33500.0
2010-02-01 15:25:00,28.33,28.33,28.31,28.32,46500.0,18.2597,18.2597,18.2468,18.2533,46500.0
2010-02-01 15:30:00,28.32,28.33,28.31,28.33,52200.0,18.2533,18.2597,18.2468,18.2597,52200.0
2010-02-01 15:35:00,28.32,28.38,28.31,28.38,171100.0,18.2533,18.2919,18.2468,18.2919,171100.0
2010-02-01 15:40:00,28.38,28.39,28.3,28.31,61000.0,18.2919,18.2984,18.2404,18.2468,61000.0
2010-02-01 15:45:00,28.3,28.35,28.3,28.31,96000.0,18.2404,18.2726,18.2404,18.2468,96000.0
2010-02-01 15:50:00,28.31,28.34,28.3,28.32,102100.0,18.2468,18.2662,18.2404,18.2533,102100.0
2010-02-01 15:55:00,28.32,28.39,28.32,28.38,243000.0,18.2533,18.2984,18.2533,18.2919,243000.0
2010-02-02 09:30:00,28.37,28.41,28.26,28.26,53900.0,18.2855,18.3113,18.2146,18.2146,53900.0
2010-02-02 09:35:00,28.26,28.28,28.22,28.23,34900.0,18.2146,18.2275,18.1888,18.1953,34900.0
2010-02-02 09:40:00,28.23,28.23,28.08,28.14,57100.0,18.1953,18.1953,18.0986,18.1373,57100.0
2010-02-02 09:45:00,28.13,28.22,28.09,28.22,31500.0,18.1308,18.1888,18.105,18.1888,31500.0
2010-02-02 09:50:00,28.21,28.26,28.21,28.23,14000.0,18.1824,18.2146,18.1824,18.1953,14000.0
2010-02-02 09:55:00,28.23,28.23,28.09,28.11,45200.0,18.1953,18.1953,18.105,18.1179,45200.0
2010-02-02 10:00:00,28.12,28.15,28.07,28.12,52600.0,18.1244,18.1437,18.0921,18.1244,52600.0
2010-02-02 10:05:00,28.12,28.2,28.1,28.2,17300.0,18.1244,18.1759,18.1115,18.1759,17300.0
2010-02-02 10:10:00,28.19,28.2,28.14,28.15,61300.0,18.1695,18.1759,18.1373,18.1437,61300.0
2010-02-02 10:15:00,28.15,28.25,28.15,28.21,33800.0,18.1437,18.2082,18.1437,18.1824,33800.0
2010-02-02 10:20:00,28.22,28.29,28.21,28.23,19200.0,18.1888,18.2339,18.1824,18.1953,19200.0
2010-02-02 10:25:00,28.24,28.31,28.24,28.26,21200.0,18.2017,18.2468,18.2017,18.2146,21200.0
2010-02-02 10:30:00,28.27,28.32,28.27,28.29,106000.0,18.221,18.2533,18.221,18.2339,106000.0
2010-02-02 10:35:00,28.29,28.31,28.26,28.27,34700.0,18.2339,18.2468,18.2146,18.221,34700.0
2010-02-02 10:40:00,28.27,28.27,28.23,28.26,30100.0,18.221,18.221,18.1953,18.2146,30100.0
2010-02-02 10:45:00,28.27,28.32,28.26,28.32,25100.0,18.221,18.2533,18.2146,18.2533,25100.0
2010-02-02 10:50:00,28.31,28.31,28.3,28.3,25200.0,18.2468,18.2468,18.2404,18.2404,25200.0
2010-02-02 10:55:00,28.31,28.31,28.26,28.29,36300.0,18.2468,18.2468,18.2146,18.2339,36300.0
2010-02-02 11:00:00,28.29,28.3,28.23,28.23,27900.0,18.2339,18.2404,18.1953,18.1953,27900.0
2010-02-02 11:05:00,28.23,28.24,28.2,28.24,22000.0,18.1953,18.2017,18.1759,18.2017,22000.0
2010-02-02 11:10:00,28.24,28.26,28.2,28.23,23200.0,18.2017,18.2146,18.1759,18.1953,23200.0
2010-02-02 11:15:00,28.24,28.27,28.19,28.21,34500.0,18.2017,18.221,18.1695,18.1824,34500.0
2010-02-02 11:20:00,28.21,28.28,28.21,28.24,30400.0,18.1824,18.2275,18.1824,18.2017,30400.0
2010-02-02 11:25:00,28.24,28.24,28.22,28.23,20200.0,18.2017,18.2017,18.1888,18.1953,20200.0
2010-02-02 11:30:00,28.24,28.25,28.19,28.19,22100.0,18.2017,18.2082,18.1695,18.1695,22100.0
2010-02-02 11:35:00,28.18,28.19,28.13,28.13,17300.0,18.163,18.1695,18.1308,18.1308,17300.0
2010-02-02 11:40:00,28.13,28.13,28.05,28.06,74700.0,18.1308,18.1308,18.0792,18.0857,74700.0
2010-02-02 11:45:00,28.06,28.08,28.04,28.06,32700.0,18.0857,18.0986,18.0728,18.0857,32700.0
2010-02-02 11:50:00,28.06,28.08,28.01,28.01,39500.0,18.0857,18.0986,18.0535,18.0535,39500.0
2010-02-02 11:55:00,28.01,28.04,28.01,28.01,45100.0,18.0535,18.0728,18.0535,18.0535,45100.0
2010-02-02 12:00:00,28.02,28.04,27.96,28.04,73300.0,18.0599,18.0728,18.0212,18.0728,73300.0
2010-02-02 12:05:00,28.04,28.07,28.02,28.05,31600.0,18.0728,18.0921,18.0599,18.0792,31600.0
2010-02-02 12:10:00,28.06,28.1,28.05,28.1,45100.0,18.0857,18.1115,18.0792,18.1115,45100.0
2010-02-02 12:15:00,28.11,28.13,28.08,28.11,61900.0,18.1179,18.1308,18.0986,18.1179,61900.0
2010-02-02 12:20:00,28.12,28.13,28.08,28.09,30300.0,18.1244,18.1308,18.0986,18.105,30300.0
2010-02-02 12:25:00,28.08,28.09,28.03,28.05,58400.0,18.0986,18.105,18.0664,18.0792,58400.0
2010-02-02 12:30:00,28.05,28.05,28.04,28.05,11400.0,18.0792,18.0792,18.0728,18.0792,11400.0
2010-02-02 12:35:00,28.05,28.07,28.02,28.07,34900.0,18.0792,18.0921,18.0599,18.0921,34900.0
2010-02-02 12:40:00,28.06,28.13,28.06,28.13,39600.0,18.0857,18.1308,18.0857,18.1308,39600.0
2010-02-02 12:45:00,28.14,28.17,28.12,28.17,27000.0,18.1373,18.1566,18.1244,18.1566,27000.0
2010-02-02 12:50:00,28.17,28.18,28.16,28.18,23500.0,18.1566,18.163,18.1501,18.163,23500.0
2010-02-02 12:55:00,28.17,28.23,28.17,28.18,46200.0,18.1566,18.1953,18.1566,18.163,46200.0
2010-02-02 13:00:00,28.17,28.18,28.14,28.15,24800.0,18.1566,18.163,18.1373,18.1437,24800.0
2010-02-02 13:05:00,28.15,28.16,28.14,28.14,45700.0,18.1437,18.1501,18.1373,18.1373,45700.0
2010-02-02 13:10:00,28.14,28.16,28.13,28.15,27300.0,18.1373,18.1501,18.1308,18.1437,27300.0
2010-02-02 13:15:00,28.15,28.15,28.14,28.14,9000.0,18.1437,18.1437,18.1373,18.1373,9000.0
2010-02-02 13:20:00,28.14,28.17,28.13,28.17,39400.0,18.1373,18.1566,18.1308,18.1566,39400.0
2010-02-02 13:25:00,28.17,28.17,28.16,28.17,19700.0,18.1566,18.1566,18.1501,18.1566,19700.0
2010-02-02 13:30:00,28.17,28.18,28.17,28.18,10500.0,18.1566,18.163,18.1566,18.163,10500.0
2010-02-02 13:35:00,28.17,28.19,28.17,28.18,22300.0,18.1566,18.1695,18.1566,18.163,22300.0
2010-02-02 13:40:00,28.19,28.19,28.18,28.19,26500.0,18.1695,18.1695,18.163,18.1695,26500.0
2010-02-02 13:45:00,28.19,28.2,28.18,28.19,15900.0,18.1695,18.1759,18.163,18.1695,15900.0
2010-02-02 13:50:00,28.18,28.23,28.18,28.22,41900.0,18.163,18.1953,18.163,18.1888,41900.0
2010-02-02 13:55:00,28.22,28.23,28.21,28.23,11100.0,18.1888,18.1953,18.1824,18.1953,11100.0
2010-02-02 14:00:00,28.23,28.23,28.22,28.23,14600.0,18.1953,18.1953,18.1888,18.1953,14600.0
2010-02-02 14:05:00,28.23,28.24,28.19,28.2,60500.0,18.1953,18.2017,18.1695,18.1759,60500.0
2010-02-02 14:10:00,28.21,28.22,28.18,28.19,28000.0,18.1824,18.1888,18.163,18.1695,28000.0
2010-02-02 14:15:00,28.18,28.18,28.14,28.16,83000.0,18.163,18.163,18.1373,18.1501,83000.0
2010-02-02 14:20:00,28.16,28.17,28.15,28.15,23400.0,18.1501,18.1566,18.1437,18.1437,23400.0
2010-02-02 14:25:00,28.16,28.16,28.15,28.15,12500.0,18.1501,18.1501,18.1437,18.1437,12500.0
2010-02-02 14:30:00,28.15,28.16,28.12,28.13,24900.0,18.1437,18.1501,18.1244,18.1308,24900.0
2010-02-02 14:35:00,28.12,28.13,28.09,28.09,30900.0,18.1244,18.1308,18.105,18.105,30900.0
2010-02-02 14:40:00,28.09,28.15,28.09,28.13,37900.0,18.105,18.1437,18.105,18.1308,37900.0
2010-02-02 14:45:00,28.14,28.14,28.08,28.11,36500.0,18.1373,18.1373,18.0986,18.1179,36500.0
2010-02-02 14:50:00,28.12,28.16,28.11,28.12,21700.0,18.1244,18.1501,18.1179,18.1244,21700.0
2010-02-02 14:55:00,28.13,28.13,28.12,28.12,15700.0,18.1308,18.1308,18.1244,18.1244,15700.0
2010-02-02 15:00:00,28.12,28.15,28.1,28.14,43100.0,18.1244,18.1437,18.1115,18.1373,43100.0
2010-02-02 15:05:00,28.15,28.17,28.14,28.17,43500.0,18.1437,18.1566,18.1373,18.1566,43500.0
2010-02-02 15:10:00,28.17,28.2,28.16,28.19,64200.0,18.1566,18.1759,18.1501,18.1695,64200.0
2010-02-02 15:15:00,28.19,28.2,28.17,28.19,48200.0,18.1695,18.1759,18.1566,18.1695,48200.0
2010-02-02 15:20:00,28.18,28.19,28.17,28.17,29700.0,18.163,18.1695,18.1566,18.1566,29700.0
2010-02-02 15:25:00,28.18,28.18,28.12,28.12,31800.0,18.163,18.163,18.1244,18.1244,31800.0
2010-02-02 15:30:00,28.13,28.14,28.12,28.14,70100.0,18.1308,18.1373,18.1244,18.1373,70100.0
2010-02-02 15:35:00,28.13,28.16,28.13,28.16,58500.0,18.1308,18.1501,18.1308,18.1501,58500.0
2010-02-02 15:40:00,28.16,28.17,28.13,28.13,156600.0,18.1501,18.1566,18.1308,18.1308,156600.0
2010-02-02 15:45:00,28.14,28.14,28.12,28.12,100200.0,18.1373,18.1373,18.1244,18.1244,100200.0
2010-02-02 15:50:00,28.13,28.17,28.12,28.17,120500.0,18.1308,18.1566,18.1244,18.1566,120500.0
2010-02-02 15:55:00,28.17,28.2,28.16,28.18,211600.0,18.1566,18.1759,18.1501,18.163,211600.0
2010-02-03 09:30:00,28.08,28.08,27.97,28.0,49000.0,18.0986,18.0986,18.0277,18.047,49000.0
2010-02-03 09:35:00,28.01,28.02,27.92,27.95,34100.0,18.0535,18.0599,17.9955,18.0148,34100.0
2010-02-03 09:40:00,27.96,28.02,27.95,28.02,14000.0,18.0212,18.0599,18.0148,18.0599,14000.0
2010-02-03 09:45:00,28.01,28.06,28.0,28.0,55700.0,18.0535,18.0857,18.047,18.047,55700.0
2010-02-03 09:50:00,28.01,28.01,27.95,27.97,17300.0,18.0535,18.0535,18.0148,18.0277,17300.0
2010-02-03 09:55:00,27.97,27.98,27.9,27.92,45700.0,18.0277,18.0341,17.9826,17.9955,45700.0
2010-02-03 10:00:00,27.92,27.95,27.87,27.89,72400.0,17.9955,18.0148,17.9632,17.9761,72400.0
2010-02-03 10:05:00,27.88,27.97,27.88,27.96,35900.0,17.9697,18.0277,17.9697,18.0212,35900.0
2010-02-03 10:10:00,27.96,27.96,27.9,27.9,46300.0,18.0212,18.0212,17.9826,17.9826,46300.0
2010-02-03 10:15:00,27.9,28.0,27.9,27.99,55800.0,17.9826,18.047,17.9826,18.0406,55800.0
2010-02-03 10:20:00,27.99,28.01,27.98,27.99,34000.0,18.0406,18.0535,18.0341,18.0406,34000.0
2010-02-03 10:25:00,27.98,27.99,27.87,27.87,29600.0,18.0341,18.0406,17.9632,17.9632,29600.0
2010-02-03 10:30:00,27.87,27.87,27.82,27.83,40200.0,17.9632,17.9632,17.931,17.9374,40200.0
2010-02-03 10:35:00,27.82,27.82,27.78,27.81,40900.0,17.931,17.931,17.9052,17.9246,40900.0
2010-02-03 10:40:00,27.81,27.87,27.81,27.84,29100.0,17.9246,17.9632,17.9246,17.9439,29100.0
2010-02-03 10:45:00,27.84,27.91,27.83,27.91,30300.0,17.9439,17.989,17.9374,17.989,30300.0
2010-02-03 10:50:00,27.9,27.9,27.82,27.86,78000.0,17.9826,17.9826,17.931,17.9568,78000.0
2010-02-03 10:55:00,27.86,27.89,27.86,27.87,18000.0,17.9568,17.9761,17.9568,17.9632,18000.0
2010-02-03 11:00:00,27.87,27.89,27.83,27.85,69500.0,17.9632,17.9761,17.9374,17.9503,69500.0
2010-02-03 11:05:00,27.86,27.94,27.85,27.93,25800.0,17.9568,18.0083,17.9503,18.0019,25800.0
2010-02-03 11:10:00,27.93,27.95,27.92,27.94,16300.0,18.0019,18.0148,17.9955,18.0083,16300.0
2010-02-03 11:15:00,27.94,27.96,27.9,27.91,23100.0,18.0083,18.0212,17.9826,17.989,23100.0
2010-02-03 11:20:00,27.9,27.91,27.89,27.91,22400.0,17.9826,17.989,17.9761,17.989,22400.0
2010-02-03 11:25:00,27.9,27.91,27.88,27.91,47000.0,17.9826,17.989,17.9697,17.989,47000.0
2010-02-03 11:30:00,27.91,27.92,27.88,27.9,35800.0,17.989,17.9955,17.9697,17.9826,35800.0
2010-02-03 11:35:00,27.9,27.92,27.87,27.9,35400.0,17.9826,17.9955,17.9632,17.9826,35400.0
2010-02-03 11:40:00,27.9,27.9,27.86,27.87,69600.0,17.9826,17.9826,17.9568,17.9632,69600.0
2010-02-03 11:45:00,27.86,27.86,27.8,27.83,42300.0,17.9568,17.9568,17.9181,17.9374,42300.0
2010-02-03 11:50:00,27.83,27.83,27.78,27.78,32900.0,17.9374,17.9374,17.9052,17.9052,32900.0
2010-02-03 11:55:00,27.78,27.79,27.75,27.76,18400.0,17.9052,17.9117,17.8859,17.8923,18400.0
2010-02-03 12:00:00,27.75,27.77,27.75,27.77,120300.0,17.8859,17.8988,17.8859,17.8988,120300.0
2010-02-03 12:05:00,27.76,27.77,27.76,27.76,5400.0,17.8923,17.8988,17.8923,17.8923,5400.0
2010-02-03 12:10:00,27.76,27.8,27.76,27.79,112300.0,17.8923,17.9181,17.8923,17.9117,112300.0
2010-02-03 12:15:00,27.79,27.8,27.76,27.77,101600.0,17.9117,17.9181,17.8923,17.8988,101600.0
2010-02-03 12:20:00,27.77,27.77,27.74,27.75,58700.0,17.8988,17.8988,17.8794,17.8859,58700.0
2010-02-03 12:25:00,27.75,27.76,27.74,27.75,43500.0,17.8859,17.8923,17.8794,17.8859,43500.0
2010-02-03 12:30:00,27.75,27.76,27.75,27.75,22700.0,17.8859,17.8923,17.8859,17.8859,22700.0
2010-02-03 12:35:00,27.75,27.76,27.75,27.75,27300.0,17.8859,17.8923,17.8859,17.8859,27300.0
2010-02-03 12:40:00,27.76,27.76,27.74,27.74,30500.0,17.8923,17.8923,17.8794,17.8794,30500.0
2010-02-03 12:45:00,27.74,27.75,27.72,27.74,89700.0,17.8794,17.8859,17.8665,17.8794,89700.0
2010-02-03 12:50:00,27.75,27.75,27.74,27.75,15500.0,17.8859,17.8859,17.8794,17.8859,15500.0
2010-02-03 12:55:00,27.74,27.75,27.74,27.74,11700.0,17.8794,17.8859,17.8794,17.8794,11700.0
2010-02-03 13:00:00,27.74,27.75,27.74,27.74,11400.0,17.8794,17.8859,17.8794,17.8794,11400.0
2010-02-03 13:05:00,27.75,27.76,27.74,27.76,115400.0,17.8859,17.8923,17.8794,17.8923,115400.0
2010-02-03 13:10:00,27.76,27.76,27.75,27.75,39300.0,17.8923,17.8923,17.8859,17.8859,39300.0
2010-02-03 13:15:00,27.76,27.76,27.75,27.75,8000.0,17.8923,17.8923,17.8859,17.8859,8000.0
2010-02-03 13:20:00,27.76,27.76,27.75,27.75,13000.0,17.8923,17.8923,17.8859,17.8859,13000.0
2010-02-03 13:25:00,27.75,27.76,27.74,27.76,38800.0,17.8859,17.8923,17.8794,17.8923,38800.0
2010-02-03 13:30:00,27.76,27.76,27.75,27.75,12900.0,17.8923,17.8923,17.8859,17.8859,12900.0
2010-02-03 13:35:00,27.76,27.76,27.75,27.76,69000.0,17.8923,17.8923,17.8859,17.8923,69000.0
2010-02-03 13:40:00,27.76,27.76,27.75,27.76,19900.0,17.8923,17.8923,17.8859,17.8923,19900.0
2010-02-03 13:45:00,27.76,27.76,27.75,27.76,5000.0,17.8923,17.8923,17.8859,17.8923,5000.0
2010-02-03 13:50:00,27.76,27.76,27.75,27.75,36900.0,17.8923,17.8923,17.8859,17.8859,36900.0
2010-02-03 13:55:00,27.75,27.76,27.75,27.76,58400.0,17.8859,17.8923,17.8859,17.8923,58400.0
2010-02-03 14:00:00,27.76,27.76,27.75,27.76,19100.0,17.8923,17.8923,17.8859,17.8923,19100.0
2010-02-03 14:05:00,27.76,27.76,27.75,27.76,16000.0,17.8923,17.8923,17.8859,17.8923,16000.0
2010-02-03 14:10:00,27.76,27.76,27.75,27.76,24400.0,17.8923,17.8923,17.8859,17.8923,24400.0
2010-02-03 14:15:00,27.76,27.76,27.75,27.75,11900.0,17.8923,17.8923,17.8859,17.8859,11900.0
2010-02-03 14:20:00,27.76,27.77,27.75,27.77,58700.0,17.8923,17.8988,17.8859,17.8988,58700.0
2010-02-03 14:25:00,27.76,27.77,27.76,27.77,40800.0,17.8923,17.8988,17.8923,17.8988,40800.0
2010-02-03 14:30:00,27.77,27.79,27.75,27.75,136400.0,17.8988,17.9117,17.8859,17.8859,136400.0
2010-02-03 14:35:00,27.76,27.76,27.73,27.73,44900.0,17.8923,17.8923,17.873,17.873,44900.0
2010-02-03 14:40:00,27.73,27.74,27.72,27.72,27300.0,17.873,17.8794,17.8665,17.8665,27300.0
2010-02-03 14:45:00,27.72,27.74,27.72,27.73,33500.0,17.8665,17.8794,17.8665,17.873,33500.0
2010-02-03 14:50:00,27.73,27.75,27.72,27.75,43100.0,17.873,17.8859,17.8665,17.8859,43100.0
2010-02-03 14:55:00,27.75,27.76,27.74,27.75,32300.0,17.8859,17.8923,17.8794,17.8859,32300.0
2010-02-03 15:00:00,27.75,27.76,27.74,27.76,102100.0,17.8859,17.8923,17.8794,17.8923,102100.0
2010-02-03 15:05:00,27.76,27.77,27.75,27.75,39700.0,17.8923,17.8988,17.8859,17.8859,39700.0
2010-02-03 15:10:00,27.75,27.76,27.75,27.75,48200.0,17.8859,17.8923,17.8859,17.8859,48200.0
2010-02-03 15:15:00,27.76,27.77,27.75,27.77,68100.0,17.8923,17.8988,17.8859,17.8988,68100.0
2010-02-03 15:20:00,27.76,27.77,27.76,27.76,46400.0,17.8923,17.8988,17.8923,17.8923,46400.0
2010-02-03 15:25:00,27.77,27.77,27.76,27.76,12600.0,17.8988,17.8988,17.8923,17.8923,12600.0
2010-02-03 15:30:00,27.77,27.77,27.76,27.77,49300.0,17.8988,17.8988,17.8923,17.8988,49300.0
2010-02-03 15:35:00,27.76,27.77,27.76,27.76,52000.0,17.8923,17.8988,17.8923,17.8923,52000.0
2010-02-03 15:40:00,27.77,27.81,27.76,27.8,75900.0,17.8988,17.9246,17.8923,17.9181,75900.0
2010-02-03 15:45:00,27.81,27.81,27.79,27.79,132700.0,17.9246,17.9246,17.9117,17.9117,132700.0
2010-02-03 15:50:00,27.8,27.81,27.79,27.81,135100.0,17.9181,17.9246,17.9117,17.9246,135100.0
2010-02-03 15:55:00,27.81,27.81,27.78,27.79,371700.0,17.9246,17.9246,17.9052,17.9117,371700.0
2010-02-04 09:30:00,27.6,27.68,27.54,27.6,56000.0,17.7892,17.8408,17.7505,17.7892,56000.0
2010-02-04 09:35:00,27.6,27.63,27.56,27.62,17200.0,17.7892,17.8085,17.7634,17.8021,17200.0
2010-02-04 09:40:00,27.62,27.64,27.56,27.6,78600.0,17.8021,17.815,17.7634,17.7892,78600.0
2010-02-04 09:45:00,27.59,27.62,27.51,27.62,118900.0,17.7828,17.8021,17.7312,17.8021,118900.0
2010-02-04 09:50:00,27.62,27.65,27.56,27.65,29900.0,17.8021,17.8214,17.7634,17.8214,29900.0
2010-02-04 09:55:00,27.65,27.66,27.56,27.56,26500.0,17.8214,17.8279,17.7634,17.7634,26500.0
2010-02-04 10:00:00,27.57,27.66,27.57,27.66,67700.0,17.7699,17.8279,17.7699,17.8279,67700.0
2010-02-04 10:05:00,27.66,27.67,27.6,27.67,139900.0,17.8279,17.8343,17.7892,17.8343,139900.0
2010-02-04 10:10:00,27.66,27.66,27.56,27.58,69200.0,17.8279,17.8279,17.7634,17.7763,69200.0
2010-02-04 10:15:00,27.58,27.65,27.57,27.64,68000.0,17.7763,17.8214,17.7699,17.815,68000.0
2010-02-04 10:20:00,27.65,27.66,27.64,27.64,72600.0,17.8214,17.8279,17.815,17.815,72600.0
2010-02-04 10:25:00,27.64,27.66,27.63,27.64,127800.0,17.815,17.8279,17.8085,17.815,127800.0
2010-02-04 10:30:00,27.64,27.65,27.64,27.65,69000.0,17.815,17.8214,17.815,17.8214,69000.0
2010-02-04 10:35:00,27.64,27.65,27.57,27.63,108400.0,17.815,17.8214,17.7699,17.8085,108400.0
2010-02-04 10:40:00,27.63,27.64,27.61,27.63,83300.0,17.8085,17.815,17.7956,17.8085,83300.0
2010-02-04 10:45:00,27.63,27.64,27.6,27.62,33300.0,17.8085,17.815,17.7892,17.8021,33300.0
2010-02-04 10:50:00,27.62,27.64,27.61,27.62,44800.0,17.8021,17.815,17.7956,17.8021,44800.0
2010-02-04 10:55:00,27.63,27.63,27.59,27.61,112700.0,17.8085,17.8085,17.7828,17.7956,112700.0
2010-02-04 11:00:00,27.61,27.65,27.59,27.63,128800.0,17.7956,17.8214,17.7828,17.8085,128800.0
2010-02-04 11:05:00,27.64,27.69,27.63,27.68,28400.0,17.815,17.8472,17.8085,17.8408,28400.0
2010-02-04 11:10:00,27.68,27.68,27.62,27.64,35700.0,17.8408,17.8408,17.8021,17.815,35700.0
2010-02-04 11:15:00,27.64,27.66,27.62,27.64,39100.0,17.815,17.8279,17.8021,17.815,39100.0
2010-02-04 11:20:00,27.64,27.66,27.61,27.63,31300.0,17.815,17.8279,17.7956,17.8085,31300.0
2010-02-04 11:25:00,27.64,27.66,27.6,27.66,35500.0,17.815,17.8279,17.7892,17.8279,35500.0
2010-02-04 11:30:00,27.66,27.66,27.61,27.62,40100.0,17.8279,17.8279,17.7956,17.8021,40100.0
2010-02-04 11:35:00,27.62,27.63,27.56,27.59,98200.0,17.8021,17.8085,17.7634,17.7828,98200.0
2010-02-04 11:40:00,27.59,27.62,27.55,27.62,111400.0,17.7828,17.8021,17.757,17.8021,111400.0
2010-02-04 11:45:00,27.63,27.69,27.63,27.67,43900.0,17.8085,17.8472,17.8085,17.8343,43900.0
2010-02-04 11:50:00,27.68,27.68,27.62,27.64,105200.0,17.8408,17.8408,17.8021,17.815,105200.0
2010-02-04 11:55:00,27.64,27.65,27.61,27.65,18400.0,17.815,17.8214,17.7956,17.8214,18400.0
2010-02-04 12:00:00,27.65,27.65,27.62,27.63,22500.0,17.8214,17.8214,17.8021,17.8085,22500.0
2010-02-04 12:05:00,27.64,27.64,27.6,27.62,25200.0,17.815,17.815,17.7892,17.8021,25200.0
2010-02-04 12:10:00,27.62,27.63,27.59,27.6,21900.0,17.8021,17.8085,17.7828,17.7892,21900.0
2010-02-04 12:15:00,27.59,27.61,27.54,27.54,33200.0,17.7828,17.7956,17.7505,17.7505,33200.0
2010-02-04 12:20:00,27.54,27.6,27.53,27.59,19800.0,17.7505,17.7892,17.7441,17.7828,19800.0
2010-02-04 12:25:00,27.6,27.61,27.59,27.6,27800.0,17.7892,17.7956,17.7828,17.7892,27800.0
2010-02-04 12:30:00,27.6,27.6,27.57,27.57,10100.0,17.7892,17.7892,17.7699,17.7699,10100.0
2010-02-04 12:35:00,27.57,27.57,27.54,27.55,18400.0,17.7699,17.7699,17.7505,17.757,18400.0
2010-02-04 12:40:00,27.55,27.55,27.51,27.53,45200.0,17.757,17.757,17.7312,17.7441,45200.0
2010-02-04 12:45:00,27.53,27.53,27.5,27.53,112900.0,17.7441,17.7441,17.7248,17.7441,112900.0
2010-02-04 12:50:00,27.53,27.57,27.51,27.57,66800.0,17.7441,17.7699,17.7312,17.7699,66800.0
2010-02-04 12:55:00,27.57,27.6,27.54,27.59,17900.0,17.7699,17.7892,17.7505,17.7828,17900.0
2010-02-04 13:00:00,27.59,27.59,27.56,27.57,21100.0,17.7828,17.7828,17.7634,17.7699,21100.0
2010-02-04 13:05:00,27.57,27.6,27.57,27.57,13200.0,17.7699,17.7892,17.7699,17.7699,13200.0
2010-02-04 13:10:00,27.57,27.58,27.55,27.58,10500.0,17.7699,17.7763,17.757,17.7763,10500.0
2010-02-04 13:15:00,27.57,27.58,27.55,27.58,13600.0,17.7699,17.7763,17.757,17.7763,13600.0
2010-02-04 13:20:00,27.57,27.58,27.54,27.56,19700.0,17.7699,17.7763,17.7505,17.7634,19700.0
2010-02-04 13:25:00,27.57,27.6,27.56,27.6,20900.0,17.7699,17.7892,17.7634,17.7892,20900.0
2010-02-04 13:30:00,27.6,27.6,27.54,27.54,23600.0,17.7892,17.7892,17.7505,17.7505,23600.0
2010-02-04 13:35:00,27.54,27.55,27.51,27.52,31700.0,17.7505,17.757,17.7312,17.7376,31700.0
2010-02-04 13:40:00,27.53,27.53,27.5,27.51,47600.0,17.7441,17.7441,17.7248,17.7312,47600.0
2010-02-04 13:45:00,27.51,27.53,27.5,27.52,39600.0,17.7312,17.7441,17.7248,17.7376,39600.0
2010-02-04 13:50:00,27.52,27.55,27.51,27.53,34000.0,17.7376,17.757,17.7312,17.7441,34000.0
2010-02-04 13:55:00,27.53,27.55,27.5,27.5,28300.0,17.7441,17.757,17.7248,17.7248,28300.0
2010-02-04 14:00:00,27.51,27.56,27.5,27.52,47900.0,17.7312,17.7634,17.7248,17.7376,47900.0
2010-02-04 14:05:00,27.52,27.56,27.51,27.53,35800.0,17.7376,17.7634,17.7312,17.7441,35800.0
2010-02-04 14:10:00,27.53,27.56,27.52,27.52,37100.0,17.7441,17.7634,17.7376,17.7376,37100.0
2010-02-04 14:15:00,27.53,27.59,27.5,27.56,49900.0,17.7441,17.7828,17.7248,17.7634,49900.0
2010-02-04 14:20:00,27.57,27.61,27.56,27.57,36800.0,17.7699,17.7956,17.7634,17.7699,36800.0
2010-02-04 14:25:00,27.57,27.61,27.56,27.57,35700.0,17.7699,17.7956,17.7634,17.7699,35700.0
2010-02-04 14:30:00,27.57,27.6,27.56,27.6,32400.0,17.7699,17.7892,17.7634,17.7892,32400.0
2010-02-04 14:35:00,27.6,27.6,27.57,27.58,14100.0,17.7892,17.7892,17.7699,17.7763,14100.0
2010-02-04 14:40:00,27.58,27.58,27.55,27.55,23300.0,17.7763,17.7763,17.757,17.757,23300.0
2010-02-04 14:45:00,27.56,27.58,27.55,27.57,18000.0,17.7634,17.7763,17.757,17.7699,18000.0
2010-02-04 14:50:00,27.58,27.58,27.54,27.54,42900.0,17.7763,17.7763,17.7505,17.7505,42900.0
2010-02-04 14:55:00,27.54,27.58,27.54,27.57,17100.0,17.7505,17.7763,17.7505,17.7699,17100.0
2010-02-04 15:00:00,27.57,27.58,27.54,27.54,25400.0,17.7699,17.7763,17.7505,17.7505,25400.0
2010-02-04 15:05:00,27.54,27.54,27.52,27.52,21800.0,17.7505,17.7505,17.7376,17.7376,21800.0
2010-02-04 15:10:00,27.52,27.53,27.5,27.51,43500.0,17.7376,17.7441,17.7248,17.7312,43500.0
2010-02-04 15:15:00,27.51,27.52,27.47,27.47,89700.0,17.7312,17.7376,17.7054,17.7054,89700.0
2010-02-04 15:20:00,27.47,27.47,27.41,27.42,57500.0,17.7054,17.7054,17.6667,17.6732,57500.0
2010-02-04 15:25:00,27.42,27.44,27.4,27.44,88400.0,17.6732,17.6861,17.6603,17.6861,88400.0
2010-02-04 15:30:00,27.44,27.44,27.41,27.41,78300.0,17.6861,17.6861,17.6667,17.6667,78300.0
2010-02-04 15:35:00,27.41,27.42,27.38,27.39,129800.0,17.6667,17.6732,17.6474,17.6539,129800.0
2010-02-04 15:40:00,27.4,27.44,27.39,27.42,125700.0,17.6603,17.6861,17.6539,17.6732,125700.0
2010-02-04 15:45:00,27.42,27.42,27.38,27.38,68900.0,17.6732,17.6732,17.6474,17.6474,68900.0
2010-02-04 15:50:00,27.38,27.4,27.33,27.34,232800.0,17.6474,17.6603,17.6152,17.6216,232800.0
2010-02-04 15:55:00,27.35,27.35,27.29,27.29,299200.0,17.6281,17.6281,17.5894,17.5894,299200.0
2010-02-05 09:30:00,27.2,27.33,27.15,27.18,82200.0,17.5314,17.6152,17.4992,17.5185,82200.0
2010-02-05 09:35:00,27.21,27.31,27.18,27.31,114100.0,17.5378,17.6023,17.5185,17.6023,114100.0
2010-02-05 09:40:00,27.3,27.36,27.25,27.32,84000.0,17.5958,17.6345,17.5636,17.6087,84000.0
2010-02-05 09:45:00,27.32,27.35,27.24,27.26,61500.0,17.6087,17.6281,17.5572,17.5701,61500.0
2010-02-05 09:50:00,27.26,27.4,27.26,27.29,98500.0,17.5701,17.6603,17.5701,17.5894,98500.0
2010-02-05 09:55:00,27.28,27.33,27.25,27.25,45100.0,17.583,17.6152,17.5636,17.5636,45100.0
2010-02-05 10:00:00,27.26,27.29,27.24,27.24,22300.0,17.5701,17.5894,17.5572,17.5572,22300.0
2010-02-05 10:05:00,27.24,27.28,27.22,27.28,39400.0,17.5572,17.583,17.5443,17.583,39400.0
2010-02-05 10:10:00,27.28,27.34,27.27,27.28,31100.0,17.583,17.6216,17.5765,17.583,31100.0
2010-02-05 10:15:00,27.29,27.3,27.22,27.22,33100.0,17.5894,17.5958,17.5443,17.5443,33100.0
2010-02-05 10:20:00,27.22,27.32,27.22,27.32,42300.0,17.5443,17.6087,17.5443,17.6087,42300.0
2010-02-05 10:25:00,27.33,27.35,27.28,27.32,50700.0,17.6152,17.6281,17.583,17.6087,50700.0
2010-02-05 10:30:00,27.33,27.34,27.3,27.34,24800.0,17.6152,17.6216,17.5958,17.6216,24800.0
2010-02-05 10:35:00,27.33,27.33,27.28,27.28,21100.0,17.6152,17.6152,17.583,17.583,21100.0
2010-02-05 10:40:00,27.28,27.34,27.28,27.32,29700.0,17.583,17.6216,17.583,17.6087,29700.0
2010-02-05 10:45:00,27.32,27.32,27.24,27.26,36100.0,17.6087,17.6087,17.5572,17.5701,36100.0
2010-02-05 10:50:00,27.27,27.31,27.25,27.27,43200.0,17.5765,17.6023,17.5636,17.5765,43200.0
2010-02-05 10:55:00,27.26,27.31,27.26,27.27,40400.0,17.5701,17.6023,17.5701,17.5765,40400.0
2010-02-05 11:00:00,27.27,27.3,27.23,27.26,56100.0,17.5765,17.5958,17.5507,17.5701,56100.0
2010-02-05 11:05:00,27.25,27.27,27.24,27.27,19500.0,17.5636,17.5765,17.5572,17.5765,19500.0
2010-02-05 11:10:00,27.26,27.28,27.22,27.22,51600.0,17.5701,17.583,17.5443,17.5443,51600.0
2010-02-05 11:15:00,27.22,27.28,27.22,27.28,38500.0,17.5443,17.583,17.5443,17.583,38500.0
2010-02-05 11:20:00,27.27,27.28,27.22,27.26,46100.0,17.5765,17.583,17.5443,17.5701,46100.0
2010-02-05 11:25:00,27.26,27.28,27.21,27.23,58200.0,17.5701,17.583,17.5378,17.5507,58200.0
2010-02-05 11:30:00,27.23,27.28,27.19,27.2,73500.0,17.5507,17.583,17.5249,17.5314,73500.0
2010-02-05 11:35:00,27.2,27.24,27.17,27.17,76100.0,17.5314,17.5572,17.5121,17.5121,76100.0
2010-02-05 11:40:00,27.17,27.21,27.14,27.21,49500.0,17.5121,17.5378,17.4927,17.5378,49500.0
2010-02-05 11:45:00,27.2,27.22,27.17,27.21,40600.0,17.5314,17.5443,17.5121,17.5378,40600.0
2010-02-05 11:50:00,27.21,27.24,27.19,27.19,32300.0,17.5378,17.5572,17.5249,17.5249,32300.0
2010-02-05 11:55:00,27.2,27.21,27.15,27.17,94400.0,17.5314,17.5378,17.4992,17.5121,94400.0
2010-02-05 12:00:00,27.17,27.2,27.17,27.2,25300.0,17.5121,17.5314,17.5121,17.5314,25300.0
2010-02-05 12:05:00,27.19,27.21,27.18,27.21,18600.0,17.5249,17.5378,17.5185,17.5378,18600.0
2010-02-05 12:10:00,27.21,27.21,27.17,27.17,23700.0,17.5378,17.5378,17.5121,17.5121,23700.0
2010-02-05 12:15:00,27.17,27.21,27.15,27.21,27200.0,17.5121,17.5378,17.4992,17.5378,27200.0
2010-02-05 12:20:00,27.21,27.24,27.19,27.2,47200.0,17.5378,17.5572,17.5249,17.5314,47200.0
2010-02-05 12:25:00,27.2,27.23,27.19,27.21,34100.0,17.5314,17.5507,17.5249,17.5378,34100.0
2010-02-05 12:30:00,27.22,27.23,27.17,27.21,32200.0,17.5443,17.5507,17.5121,17.5378,32200.0
2010-02-05 12:35:00,27.21,27.22,27.17,27.17,24100.0,17.5378,17.5443,17.5121,17.5121,24100.0
2010-02-05 12:40:00,27.17,27.21,27.16,27.21,33900.0,17.5121,17.5378,17.5056,17.5378,33900.0
2010-02-05 12:45:00,27.2,27.23,27.2,27.21,22200.0,17.5314,17.5507,17.5314,17.5378,22200.0
2010-02-05 12:50:00,27.21,27.22,27.16,27.19,20700.0,17.5378,17.5443,17.5056,17.5249,20700.0
2010-02-05 12:55:00,27.2,27.25,27.2,27.24,21000.0,17.5314,17.5636,17.5314,17.5572,21000.0
2010-02-05 13:00:00,27.24,27.24,27.2,27.22,18200.0,17.5572,17.5572,17.5314,17.5443,18200.0
2010-02-05 13:05:00,27.23,27.23,27.15,27.16,48200.0,17.5507,17.5507,17.4992,17.5056,48200.0
2010-02-05 13:10:00,27.17,27.18,27.14,27.15,28600.0,17.5121,17.5185,17.4927,17.4992,28600.0
2010-02-05 13:15:00,27.15,27.17,27.14,27.16,19100.0,17.4992,17.5121,17.4927,17.5056,19100.0
2010-02-05 13:20:00,27.16,27.16,27.09,27.09,44100.0,17.5056,17.5056,17.4605,17.4605,44100.0
2010-02-05 13:25:00,27.1,27.12,27.08,27.11,23800.0,17.4669,17.4798,17.454,17.4734,23800.0
2010-02-05 13:30:00,27.11,27.13,27.07,27.08,42400.0,17.4734,17.4863,17.4476,17.454,42400.0
2010-02-05 13:35:00,27.09,27.09,27.03,27.06,32600.0,17.4605,17.4605,17.4218,17.4412,32600.0
2010-02-05 13:40:00,27.06,27.06,27.02,27.02,30400.0,17.4412,17.4412,17.4154,17.4154,30400.0
2010-02-05 13:45:00,27.02,27.06,27.0,27.02,72600.0,17.4154,17.4412,17.4025,17.4154,72600.0
2010-02-05 13:50:00,27.01,27.02,27.0,27.0,53200.0,17.4089,17.4154,17.4025,17.4025,53200.0
2010-02-05 13:55:00,27.01,27.02,26.99,27.0,70800.0,17.4089,17.4154,17.396,17.4025,70800.0
2010-02-05 14:00:00,27.01,27.05,27.0,27.04,43100.0,17.4089,17.4347,17.4025,17.4283,43100.0
2010-02-05 14:05:00,27.04,27.07,27.01,27.01,41300.0,17.4283,17.4476,17.4089,17.4089,41300.0
2010-02-05 14:10:00,27.02,27.04,27.01,27.04,28700.0,17.4154,17.4283,17.4089,17.4283,28700.0
2010-02-05 14:15:00,27.05,27.07,27.04,27.06,30900.0,17.4347,17.4476,17.4283,17.4412,30900.0
2010-02-05 14:20:00,27.06,27.07,27.0,27.04,41800.0,17.4412,17.4476,17.4025,17.4283,41800.0
2010-02-05 14:25:00,27.04,27.08,27.04,27.06,32300.0,17.4283,17.454,17.4283,17.4412,32300.0
2010-02-05 14:30:00,27.06,27.08,27.04,27.07,92200.0,17.4412,17.454,17.4283,17.4476,92200.0
2010-02-05 14:35:00,27.07,27.08,27.02,27.08,85900.0,17.4476,17.454,17.4154,17.454,85900.0
2010-02-05 14:40:00,27.09,27.09,27.04,27.05,36000.0,17.4605,17.4605,17.4283,17.4347,36000.0
2010-02-05 14:45:00,27.06,27.1,27.05,27.1,71800.0,17.4412,17.4669,17.4347,17.4669,71800.0
2010-02-05 14:50:00,27.1,27.11,27.06,27.11,64500.0,17.4669,17.4734,17.4412,17.4734,64500.0
2010-02-05 14:55:00,27.11,27.12,27.09,27.11,41900.0,17.4734,17.4798,17.4605,17.4734,41900.0
2010-02-05 15:00:00,27.11,27.13,27.11,27.12,59200.0,17.4734,17.4863,17.4734,17.4798,59200.0
2010-02-05 15:05:00,27.12,27.27,27.12,27.26,159000.0,17.4798,17.5765,17.4798,17.5701,159000.0
2010-02-05 15:10:00,27.26,27.32,27.19,27.3,160100.0,17.5701,17.6087,17.5249,17.5958,160100.0
2010-02-05 15:15:00,27.29,27.3,27.18,27.27,137700.0,17.5894,17.5958,17.5185,17.5765,137700.0
2010-02-05 15:20:00,27.27,27.3,27.26,27.28,69700.0,17.5765,17.5958,17.5701,17.583,69700.0
2010-02-05 15:25:00,27.28,27.29,27.23,27.24,98400.0,17.583,17.5894,17.5507,17.5572,98400.0
2010-02-05 15:30:00,27.25,27.33,27.23,27.27,159300.0,17.5636,17.6152,17.5507,17.5765,159300.0
2010-02-05 15:35:00,27.27,27.3,27.23,27.26,105600.0,17.5765,17.5958,17.5507,17.5701,105600.0
2010-02-05 15:40:00,27.27,27.28,27.23,27.26,109700.0,17.5765,17.583,17.5507,17.5701,109700.0
2010-02-05 15:45:00,27.26,27.27,27.12,27.13,160100.0,17.5701,17.5765,17.4798,17.4863,160100.0
2010-02-05 15:50:00,27.13,27.2,27.13,27.2,165000.0,17.4863,17.5314,17.4863,17.5314,165000.0
2010-02-05 15:55:00,27.2,27.25,27.19,27.21,275000.0,17.5314,17.5636,17.5249,17.5378,275000.0
2010-02-08 09:30:00,27.21,27.36,27.13,27.24,49000.0,17.5378,17.6345,17.4863,17.5572,49000.0
2010-02-08 09:35:00,27.22,27.26,27.14,27.26,19500.0,17.5443,17.5701,17.4927,17.5701,19500.0
2010-02-08 09:40:00,27.25,27.26,27.13,27.13,16500.0,17.5636,17.5701,17.4863,17.4863,16500.0
2010-02-08 09:45:00,27.13,27.16,27.1,27.13,21400.0,17.4863,17.5056,17.4669,17.4863,21400.0
2010-02-08 09:50:00,27.14,27.19,27.13,27.16,89400.0,17.4927,17.5249,17.4863,17.5056,89400.0
2010-02-08 09:55:00,27.16,27.2,27.13,27.15,63000.0,17.5056,17.5314,17.4863,17.4992,63000.0
2010-02-08 10:00:00,27.16,27.19,27.13,27.16,41400.0,17.5056,17.5249,17.4863,17.5056,41400.0
2010-02-08 10:05:00,27.16,27.17,27.13,27.14,22900.0,17.5056,17.5121,17.4863,17.4927,22900.0
2010-02-08 10:10:00,27.14,27.18,27.13,27.18,35900.0,17.4927,17.5185,17.4863,17.5185,35900.0
2010-02-08 10:15:00,27.17,27.17,27.12,27.13,37600.0,17.5121,17.5121,17.4798,17.4863,37600.0
2010-02-08 10:20:00,27.12,27.14,27.1,27.13,38900.0,17.4798,17.4927,17.4669,17.4863,38900.0
2010-02-08 10:25:00,27.13,27.16,27.1,27.11,36800.0,17.4863,17.5056,17.4669,17.4734,36800.0
2010-02-08 10:30:00,27.12,27.16,27.1,27.12,48900.0,17.4798,17.5056,17.4669,17.4798,48900.0
2010-02-08 10:35:00,27.13,27.13,27.1,27.1,30800.0,17.4863,17.4863,17.4669,17.4669,30800.0
2010-02-08 10:40:00,27.1,27.13,27.1,27.13,27300.0,17.4669,17.4863,17.4669,17.4863,27300.0
2010-02-08 10:45:00,27.12,27.13,27.09,27.13,34500.0,17.4798,17.4863,17.4605,17.4863,34500.0
2010-02-08 10:50:00,27.13,27.16,27.1,27.1,33400.0,17.4863,17.5056,17.4669,17.4669,33400.0
2010-02-08 10:55:00,27.11,27.11,27.06,27.11,53800.0,17.4734,17.4734,17.4412,17.4734,53800.0
2010-02-08 11:00:00,27.11,27.11,27.08,27.1,29800.0,17.4734,17.4734,17.454,17.4669,29800.0
2010-02-08 11:05:00,27.1,27.17,27.09,27.15,53200.0,17.4669,17.5121,17.4605,17.4992,53200.0
2010-02-08 11:10:00,27.16,27.19,27.15,27.17,22700.0,17.5056,17.5249,17.4992,17.5121,22700.0
2010-02-08 11:15:00,27.18,27.18,27.14,27.15,34700.0,17.5185,17.5185,17.4927,17.4992,34700.0
2010-02-08 11:20:00,27.15,27.18,27.15,27.18,14900.0,17.4992,17.5185,17.4992,17.5185,14900.0
2010-02-08 11:25:00,27.18,27.19,27.16,27.16,26700.0,17.5185,17.5249,17.5056,17.5056,26700.0
2010-02-08 11:30:00,27.17,27.17,27.16,27.17,14300.0,17.5121,17.5121,17.5056,17.5121,14300.0
2010-02-08 11:35:00,27.16,27.17,27.15,27.15,14900.0,17.5056,17.5121,17.4992,17.4992,14900.0
2010-02-08 11:40:00,27.15,27.18,27.14,27.18,24200.0,17.4992,17.5185,17.4927,17.5185,24200.0
2010-02-08 11:45:00,27.18,27.19,27.16,27.17,39500.0,17.5185,17.5249,17.5056,17.5121,39500.0
2010-02-08 11:50:00,27.17,27.17,27.15,27.15,15900.0,17.5121,17.5121,17.4992,17.4992,15900.0
2010-02-08 11:55:00,27.15,27.19,27.15,27.17,17700.0,17.4992,17.5249,17.4992,17.5121,17700.0
2010-02-08 12:00:00,27.16,27.17,27.15,27.16,16800.0,17.5056,17.5121,17.4992,17.5056,16800.0
2010-02-08 12:05:00,27.16,27.18,27.16,27.17,28100.0,17.5056,17.5185,17.5056,17.5121,28100.0
2010-02-08 12:10:00,27.17,27.18,27.14,27.14,32600.0,17.5121,17.5185,17.4927,17.4927,32600.0
2010-02-08 12:15:00,27.14,27.19,27.14,27.19,19600.0,17.4927,17.5249,17.4927,17.5249,19600.0
2010-02-08 12:20:00,27.2,27.2,27.17,27.17,15400.0,17.5314,17.5314,17.5121,17.5121,15400.0
2010-02-08 12:25:00,27.18,27.21,27.17,27.2,25500.0,17.5185,17.5378,17.5121,17.5314,25500.0
2010-02-08 12:30:00,27.2,27.2,27.16,27.2,37900.0,17.5314,17.5314,17.5056,17.5314,37900.0
2010-02-08 12:35:00,27.21,27.24,27.21,27.24,13600.0,17.5378,17.5572,17.5378,17.5572,13600.0
2010-02-08 12:40:00,27.24,27.24,27.21,27.22,18800.0,17.5572,17.5572,17.5378,17.5443,18800.0
2010-02-08 12:45:00,27.22,27.23,27.2,27.21,21700.0,17.5443,17.5507,17.5314,17.5378,21700.0
2010-02-08 12:50:00,27.2,27.23,27.2,27.23,14600.0,17.5314,17.5507,17.5314,17.5507,14600.0
2010-02-08 12:55:00,27.24,27.24,27.23,27.24,7900.0,17.5572,17.5572,17.5507,17.5572,7900.0
2010-02-08 13:00:00,27.23,27.24,27.19,27.19,20700.0,17.5507,17.5572,17.5249,17.5249,20700.0
2010-02-08 13:05:00,27.19,27.22,27.15,27.15,34300.0,17.5249,17.5443,17.4992,17.4992,34300.0
2010-02-08 13:10:00,27.15,27.17,27.13,27.17,24500.0,17.4992,17.5121,17.4863,17.5121,24500.0
2010-02-08 13:15:00,27.17,27.17,27.13,27.16,32300.0,17.5121,17.5121,17.4863,17.5056,32300.0
2010-02-08 13:20:00,27.17,27.18,27.16,27.16,16300.0,17.5121,17.5185,17.5056,17.5056,16300.0
2010-02-08 13:25:00,27.16,27.17,27.15,27.16,11400.0,17.5056,17.5121,17.4992,17.5056,11400.0
2010-02-08 13:30:00,27.15,27.17,27.14,27.15,13900.0,17.4992,17.5121,17.4927,17.4992,13900.0
2010-02-08 13:35:00,27.15,27.17,27.14,27.16,12000.0,17.4992,17.5121,17.4927,17.5056,12000.0
2010-02-08 13:40:00,27.16,27.18,27.16,27.17,18100.0,17.5056,17.5185,17.5056,17.5121,18100.0
2010-02-08 13:45:00,27.16,27.17,27.13,27.16,25700.0,17.5056,17.5121,17.4863,17.5056,25700.0
2010-02-08 13:50:00,27.16,27.17,27.15,27.15,15900.0,17.5056,17.5121,17.4992,17.4992,15900.0
2010-02-08 13:55:00,27.15,27.15,27.11,27.12,34600.0,17.4992,17.4992,17.4734,17.4798,34600.0
2010-02-08 14:00:00,27.11,27.15,27.11,27.15,28100.0,17.4734,17.4992,17.4734,17.4992,28100.0
2010-02-08 14:05:00,27.14,27.16,27.14,27.15,26700.0,17.4927,17.5056,17.4927,17.4992,26700.0
2010-02-08 14:10:00,27.16,27.16,27.15,27.15,10900.0,17.5056,17.5056,17.4992,17.4992,10900.0
2010-02-08 14:15:00,27.15,27.16,27.15,27.15,13900.0,17.4992,17.5056,17.4992,17.4992,13900.0
2010-02-08 14:20:00,27.16,27.16,27.15,27.15,14100.0,17.5056,17.5056,17.4992,17.4992,14100.0
2010-02-08 14:25:00,27.16,27.17,27.15,27.16,22100.0,17.5056,17.5121,17.4992,17.5056,22100.0
2010-02-08 14:30:00,27.16,27.18,27.13,27.16,40800.0,17.5056,17.5185,17.4863,17.5056,40800.0
2010-02-08 14:35:00,27.16,27.17,27.11,27.11,17700.0,17.5056,17.5121,17.4734,17.4734,17700.0
2010-02-08 14:40:00,27.11,27.12,27.1,27.11,17600.0,17.4734,17.4798,17.4669,17.4734,17600.0
2010-02-08 14:45:00,27.11,27.12,27.11,27.11,14800.0,17.4734,17.4798,17.4734,17.4734,14800.0
2010-02-08 14:50:00,27.11,27.13,27.11,27.13,16900.0,17.4734,17.4863,17.4734,17.4863,16900.0
2010-02-08 14:55:00,27.12,27.13,27.1,27.12,33400.0,17.4798,17.4863,17.4669,17.4798,33400.0
2010-02-08 15:00:00,27.12,27.14,27.08,27.08,52200.0,17.4798,17.4927,17.454,17.454,52200.0
2010-02-08 15:05:00,27.09,27.11,27.09,27.11,29000.0,17.4605,17.4734,17.4605,17.4734,29000.0
2010-02-08 15:10:00,27.1,27.13,27.08,27.13,41200.0,17.4669,17.4863,17.454,17.4863,41200.0
2010-02-08 15:15:00,27.12,27.13,27.08,27.1,84700.0,17.4798,17.4863,17.454,17.4669,84700.0
2010-02-08 15:20:00,27.08,27.12,27.08,27.11,42700.0,17.454,17.4798,17.454,17.4734,42700.0
2010-02-08 15:25:00,27.11,27.11,27.06,27.11,54100.0,17.4734,17.4734,17.4412,17.4734,54100.0
2010-02-08 15:30:00,27.11,27.11,27.1,27.1,64700.0,17.4734,17.4734,17.4669,17.4669,64700.0
2010-02-08 15:35:00,27.11,27.11,27.1,27.11,37600.0,17.4734,17.4734,17.4669,17.4734,37600.0
2010-02-08 15:40:00,27.11,27.11,27.1,27.11,93000.0,17.4734,17.4734,17.4669,17.4734,93000.0
2010-02-08 15:45:00,27.11,27.11,27.07,27.07,121500.0,17.4734,17.4734,17.4476,17.4476,121500.0
2010-02-08 15:50:00,27.08,27.08,27.01,27.01,115200.0,17.454,17.454,17.4089,17.4089,115200.0
2010-02-08 15:55:00,27.01,27.04,27.0,27.01,327700.0,17.4089,17.4283,17.4025,17.4089,327700.0
2010-02-09 09:30:00,27.26,27.34,27.2,27.31,121800.0,17.5701,17.6216,17.5314,17.6023,121800.0
2010-02-09 09:35:00,27.33,27.45,27.31,27.4,68200.0,17.6152,17.6925,17.6023,17.6603,68200.0
2010-02-09 09:40:00,27.4,27.45,27.35,27.43,57900.0,17.6603,17.6925,17.6281,17.6796,57900.0
2010-02-09 09:45:00,27.44,27.44,27.35,27.37,17500.0,17.6861,17.6861,17.6281,17.641,17500.0
2010-02-09 09:50:00,27.35,27.41,27.33,27.38,33900.0,17.6281,17.6667,17.6152,17.6474,33900.0
2010-02-09 09:55:00,27.39,27.4,27.35,27.35,21800.0,17.6539,17.6603,17.6281,17.6281,21800.0
2010-02-09 10:00:00,27.35,27.39,27.34,27.38,18400.0,17.6281,17.6539,17.6216,17.6474,18400.0
2010-02-09 10:05:00,27.39,27.42,27.39,27.4,26400.0,17.6539,17.6732,17.6539,17.6603,26400.0
2010-02-09 10:10:00,27.39,27.41,27.35,27.38,30500.0,17.6539,17.6667,17.6281,17.6474,30500.0
2010-02-09 10:15:00,27.37,27.43,27.37,27.4,28300.0,17.641,17.6796,17.641,17.6603,28300.0
2010-02-09 10:20:00,27.4,27.41,27.38,27.39,13100.0,17.6603,17.6667,17.6474,17.6539,13100.0
2010-02-09 10:25:00,27.39,27.4,27.27,27.27,28900.0,17.6539,17.6603,17.5765,17.5765,28900.0
2010-02-09 10:30:00,27.27,27.32,27.27,27.32,27500.0,17.5765,17.6087,17.5765,17.6087,27500.0
2010-02-09 10:35:00,27.3,27.33,27.3,27.31,14300.0,17.5958,17.6152,17.5958,17.6023,14300.0
2010-02-09 10:40:00,27.3,27.34,27.29,27.3,43000.0,17.5958,17.6216,17.5894,17.5958,43000.0
2010-02-09 10:45:00,27.31,27.34,27.3,27.32,25200.0,17.6023,17.6216,17.5958,17.6087,25200.0
2010-02-09 10:50:00,27.32,27.37,27.31,27.36,14600.0,17.6087,17.641,17.6023,17.6345,14600.0
2010-02-09 10:55:00,27.36,27.37,27.3,27.31,22500.0,17.6345,17.641,17.5958,17.6023,22500.0
2010-02-09 11:00:00,27.31,27.36,27.28,27.36,70100.0,17.6023,17.6345,17.583,17.6345,70100.0
2010-02-09 11:05:00,27.35,27.38,27.32,27.34,110200.0,17.6281,17.6474,17.6087,17.6216,110200.0
2010-02-09 11:10:00,27.33,27.35,27.33,27.35,49800.0,17.6152,17.6281,17.6152,17.6281,49800.0
2010-02-09 11:15:00,27.34,27.37,27.32,27.37,23600.0,17.6216,17.641,17.6087,17.641,23600.0
2010-02-09 11:20:00,27.37,27.39,27.36,27.38,25700.0,17.641,17.6539,17.6345,17.6474,25700.0
2010-02-09 11:25:00,27.37,27.38,27.32,27.36,53600.0,17.641,17.6474,17.6087,17.6345,53600.0
2010-02-09 11:30:00,27.35,27.48,27.32,27.48,65400.0,17.6281,17.7119,17.6087,17.7119,65400.0
2010-02-09 11:35:00,27.48,27.5,27.42,27.46,70300.0,17.7119,17.7248,17.6732,17.699,70300.0
2010-02-09 11:40:00,27.47,27.48,27.4,27.43,55100.0,17.7054,17.7119,17.6603,17.6796,55100.0
2010-02-09 11:45:00,27.43,27.48,27.41,27.45,41500.0,17.6796,17.7119,17.6667,17.6925,41500.0
2010-02-09 11:50:00,27.45,27.54,27.44,27.52,50900.0,17.6925,17.7505,17.6861,17.7376,50900.0
2010-02-09 11:55:00,27.52,27.54,27.41,27.42,87600.0,17.7376,17.7505,17.6667,17.6732,87600.0
2010-02-09 12:00:00,27.42,27.45,27.39,27.41,60400.0,17.6732,17.6925,17.6539,17.6667,60400.0
2010-02-09 12:05:00,27.41,27.44,27.4,27.41,208900.0,17.6667,17.6861,17.6603,17.6667,208900.0
2010-02-09 12:10:00,27.42,27.46,27.41,27.46,29100.0,17.6732,17.699,17.6667,17.699,29100.0
2010-02-09 12:15:00,27.46,27.56,27.46,27.53,60600.0,17.699,17.7634,17.699,17.7441,60600.0
2010-02-09 12:20:00,27.53,27.54,27.5,27.53,97700.0,17.7441,17.7505,17.7248,17.7441,97700.0
2010-02-09 12:25:00,27.52,27.53,27.5,27.51,21200.0,17.7376,17.7441,17.7248,17.7312,21200.0
2010-02-09 12:30:00,27.5,27.52,27.5,27.52,34100.0,17.7248,17.7376,17.7248,17.7376,34100.0
2010-02-09 12:35:00,27.52,27.52,27.44,27.45,34900.0,17.7376,17.7376,17.6861,17.6925,34900.0
2010-02-09 12:40:00,27.45,27.46,27.29,27.35,124500.0,17.6925,17.699,17.5894,17.6281,124500.0
2010-02-09 12:45:00,27.35,27.4,27.34,27.35,107900.0,17.6281,17.6603,17.6216,17.6281,107900.0
2010-02-09 12:50:00,27.36,27.36,27.29,27.31,79600.0,17.6345,17.6345,17.5894,17.6023,79600.0
2010-02-09 12:55:00,27.31,27.35,27.31,27.33,28500.0,17.6023,17.6281,17.6023,17.6152,28500.0
2010-02-09 13:00:00,27.34,27.4,27.32,27.33,69200.0,17.6216,17.6603,17.6087,17.6152,69200.0
2010-02-09 13:05:00,27.34,27.38,27.31,27.35,21600.0,17.6216,17.6474,17.6023,17.6281,21600.0
2010-02-09 13:10:00,27.36,27.38,27.34,27.35,9500.0,17.6345,17.6474,17.6216,17.6281,9500.0
2010-02-09 13:15:00,27.34,27.35,27.31,27.32,13900.0,17.6216,17.6281,17.6023,17.6087,13900.0
2010-02-09 13:20:00,27.32,27.36,27.32,27.36,15100.0,17.6087,17.6345,17.6087,17.6345,15100.0
2010-02-09 13:25:00,27.36,27.38,27.33,27.35,33000.0,17.6345,17.6474,17.6152,17.6281,33000.0
2010-02-09 13:30:00,27.36,27.37,27.34,27.34,21400.0,17.6345,17.641,17.6216,17.6216,21400.0
2010-02-09 13:35:00,27.34,27.37,27.33,27.36,12500.0,17.6216,17.641,17.6152,17.6345,12500.0
2010-02-09 13:40:00,27.37,27.37,27.34,27.35,29200.0,17.641,17.641,17.6216,17.6281,29200.0
2010-02-09 13:45:00,27.36,27.37,27.33,27.35,20200.0,17.6345,17.641,17.6152,17.6281,20200.0
2010-02-09 13:50:00,27.34,27.35,27.32,27.35,19000.0,17.6216,17.6281,17.6087,17.6281,19000.0
2010-02-09 13:55:00,27.35,27.35,27.34,27.35,14600.0,17.6281,17.6281,17.6216,17.6281,14600.0
2010-02-09 14:00:00,27.35,27.35,27.32,27.33,31800.0,17.6281,17.6281,17.6087,17.6152,31800.0
2010-02-09 14:05:00,27.34,27.34,27.32,27.32,30400.0,17.6216,17.6216,17.6087,17.6087,30400.0
2010-02-09 14:10:00,27.31,27.33,27.31,27.32,17000.0,17.6023,17.6152,17.6023,17.6087,17000.0
2010-02-09 14:15:00,27.31,27.32,27.29,27.3,37200.0,17.6023,17.6087,17.5894,17.5958,37200.0
2010-02-09 14:20:00,27.3,27.32,27.3,27.32,15600.0,17.5958,17.6087,17.5958,17.6087,15600.0
2010-02-09 14:25:00,27.32,27.33,27.32,27.32,13900.0,17.6087,17.6152,17.6087,17.6087,13900.0
2010-02-09 14:30:00,27.32,27.33,27.29,27.31,153100.0,17.6087,17.6152,17.5894,17.6023,153100.0
2010-02-09 14:35:00,27.31,27.32,27.3,27.31,57000.0,17.6023,17.6087,17.5958,17.6023,57000.0
2010-02-09 14:40:00,27.31,27.39,27.31,27.35,95300.0,17.6023,17.6539,17.6023,17.6281,95300.0
2010-02-09 14:45:00,27.36,27.36,27.27,27.31,75600.0,17.6345,17.6345,17.5765,17.6023,75600.0
2010-02-09 14:50:00,27.32,27.33,27.3,27.32,39100.0,17.6087,17.6152,17.5958,17.6087,39100.0
2010-02-09 14:55:00,27.32,27.35,27.31,27.31,29900.0,17.6087,17.6281,17.6023,17.6023,29900.0
2010-02-09 15:00:00,27.31,27.35,27.3,27.35,36200.0,17.6023,17.6281,17.5958,17.6281,36200.0
2010-02-09 15:05:00,27.34,27.34,27.3,27.32,87400.0,17.6216,17.6216,17.5958,17.6087,87400.0
2010-02-09 15:10:00,27.32,27.36,27.3,27.36,36400.0,17.6087,17.6345,17.5958,17.6345,36400.0
2010-02-09 15:15:00,27.36,27.39,27.33,27.36,37300.0,17.6345,17.6539,17.6152,17.6345,37300.0
2010-02-09 15:20:00,27.36,27.42,27.36,27.4,40200.0,17.6345,17.6732,17.6345,17.6603,40200.0
2010-02-09 15:25:00,27.4,27.42,27.37,27.38,42200.0,17.6603,17.6732,17.641,17.6474,42200.0
2010-02-09 15:30:00,27.39,27.43,27.38,27.41,50800.0,17.6539,17.6796,17.6474,17.6667,50800.0
2010-02-09 15:35:00,27.42,27.43,27.4,27.42,33800.0,17.6732,17.6796,17.6603,17.6732,33800.0
2010-02-09 15:40:00,27.41,27.42,27.36,27.38,46000.0,17.6667,17.6732,17.6345,17.6474,46000.0
2010-02-09 15:45:00,27.38,27.39,27.35,27.36,103100.0,17.6474,17.6539,17.6281,17.6345,103100.0
2010-02-09 15:50:00,27.36,27.37,27.26,27.26,92400.0,17.6345,17.641,17.5701,17.5701,92400.0
2010-02-09 15:55:00,27.26,27.34,27.26,27.34,139700.0,17.5701,17.6216,17.5701,17.6216,139700.0
2010-02-10 09:30:00,27.28,27.35,27.23,27.29,52700.0,17.583,17.6281,17.5507,17.5894,52700.0
2010-02-10 09:35:00,27.31,27.39,27.29,27.3,23200.0,17.6023,17.6539,17.5894,17.5958,23200.0
2010-02-10 09:40:00,27.3,27.32,27.24,27.27,41100.0,17.5958,17.6087,17.5572,17.5765,41100.0
2010-02-10 09:45:00,27.27,27.35,27.26,27.35,23000.0,17.5765,17.6281,17.5701,17.6281,23000.0
2010-02-10 09:50:00,27.35,27.36,27.26,27.27,14600.0,17.6281,17.6345,17.5701,17.5765,14600.0
2010-02-10 09:55:00,27.28,27.31,27.26,27.27,18400.0,17.583,17.6023,17.5701,17.5765,18400.0
2010-02-10 10:00:00,27.26,27.26,27.15,27.26,63600.0,17.5701,17.5701,17.4992,17.5701,63600.0
2010-02-10 10:05:00,27.27,27.27,27.16,27.17,28500.0,17.5765,17.5765,17.5056,17.5121,28500.0
2010-02-10 10:10:00,27.18,27.21,27.14,27.19,27600.0,17.5185,17.5378,17.4927,17.5249,27600.0
2010-02-10 10:15:00,27.19,27.19,27.1,27.15,35200.0,17.5249,17.5249,17.4669,17.4992,35200.0
2010-02-10 10:20:00,27.15,27.22,27.15,27.19,37500.0,17.4992,17.5443,17.4992,17.5249,37500.0
2010-02-10 10:25:00,27.2,27.21,27.16,27.19,55900.0,17.5314,17.5378,17.5056,17.5249,55900.0
2010-02-10 10:30:00,27.2,27.26,27.16,27.25,46900.0,17.5314,17.5701,17.5056,17.5636,46900.0
2010-02-10 10:35:00,27.26,27.27,27.23,27.26,20500.0,17.5701,17.5765,17.5507,17.5701,20500.0
2010-02-10 10:40:00,27.27,27.31,27.26,27.3,30300.0,17.5765,17.6023,17.5701,17.5958,30300.0
2010-02-10 10:45:00,27.29,27.31,27.27,27.3,18700.0,17.5894,17.6023,17.5765,17.5958,18700.0
2010-02-10 10:50:00,27.29,27.32,27.28,27.31,26100.0,17.5894,17.6087,17.583,17.6023,26100.0
2010-02-10 10:55:00,27.31,27.35,27.3,27.32,55100.0,17.6023,17.6281,17.5958,17.6087,55100.0
2010-02-10 11:00:00,27.31,27.31,27.24,27.24,12800.0,17.6023,17.6023,17.5572,17.5572,12800.0
2010-02-10 11:05:00,27.25,27.33,27.25,27.33,29100.0,17.5636,17.6152,17.5636,17.6152,29100.0
2010-02-10 11:10:00,27.33,27.35,27.33,27.33,21500.0,17.6152,17.6281,17.6152,17.6152,21500.0
2010-02-10 11:15:00,27.34,27.37,27.33,27.35,32300.0,17.6216,17.641,17.6152,17.6281,32300.0
2010-02-10 11:20:00,27.35,27.37,27.33,27.36,26500.0,17.6281,17.641,17.6152,17.6345,26500.0
2010-02-10 11:25:00,27.37,27.42,27.36,27.42,26900.0,17.641,17.6732,17.6345,17.6732,26900.0
2010-02-10 11:30:00,27.42,27.45,27.41,27.45,20200.0,17.6732,17.6925,17.6667,17.6925,20200.0
2010-02-10 11:35:00,27.44,27.45,27.41,27.42,13900.0,17.6861,17.6925,17.6667,17.6732,13900.0
2010-02-10 11:40:00,27.42,27.42,27.38,27.39,58600.0,17.6732,17.6732,17.6474,17.6539,58600.0
2010-02-10 11:45:00,27.39,27.4,27.38,27.4,8000.0,17.6539,17.6603,17.6474,17.6603,8000.0
2010-02-10 11:50:00,27.4,27.4,27.39,27.4,9600.0,17.6603,17.6603,17.6539,17.6603,9600.0
2010-02-10 11:55:00,27.4,27.42,27.39,27.41,40500.0,17.6603,17.6732,17.6539,17.6667,40500.0
2010-02-10 12:00:00,27.42,27.45,27.41,27.45,20200.0,17.6732,17.6925,17.6667,17.6925,20200.0
2010-02-10 12:05:00,27.46,27.47,27.44,27.47,37600.0,17.699,17.7054,17.6861,17.7054,37600.0
2010-02-10 12:10:00,27.47,27.47,27.46,27.46,13100.0,17.7054,17.7054,17.699,17.699,13100.0
2010-02-10 12:15:00,27.47,27.47,27.44,27.45,23100.0,17.7054,17.7054,17.6861,17.6925,23100.0
2010-02-10 12:20:00,27.45,27.51,27.44,27.5,48700.0,17.6925,17.7312,17.6861,17.7248,48700.0
2010-02-10 12:25:00,27.5,27.53,27.49,27.51,44900.0,17.7248,17.7441,17.7183,17.7312,44900.0
2010-02-10 12:30:00,27.52,27.56,27.5,27.5,31000.0,17.7376,17.7634,17.7248,17.7248,31000.0
2010-02-10 12:35:00,27.5,27.51,27.48,27.49,21200.0,17.7248,17.7312,17.7119,17.7183,21200.0
2010-02-10 12:40:00,27.48,27.51,27.48,27.51,21500.0,17.7119,17.7312,17.7119,17.7312,21500.0
2010-02-10 12:45:00,27.51,27.51,27.48,27.48,17900.0,17.7312,17.7312,17.7119,17.7119,17900.0
2010-02-10 12:50:00,27.47,27.48,27.46,27.47,19600.0,17.7054,17.7119,17.699,17.7054,19600.0
2010-02-10 12:55:00,27.47,27.48,27.45,27.47,35900.0,17.7054,17.7119,17.6925,17.7054,35900.0
2010-02-10 13:00:00,27.46,27.49,27.45,27.46,29800.0,17.699,17.7183,17.6925,17.699,29800.0
2010-02-10 13:05:00,27.46,27.5,27.44,27.5,29000.0,17.699,17.7248,17.6861,17.7248,29000.0
2010-02-10 13:10:00,27.5,27.53,27.49,27.49,36100.0,17.7248,17.7441,17.7183,17.7183,36100.0
2010-02-10 13:15:00,27.49,27.5,27.47,27.5,15900.0,17.7183,17.7248,17.7054,17.7248,15900.0
2010-02-10 13:20:00,27.5,27.51,27.49,27.51,17300.0,17.7248,17.7312,17.7183,17.7312,17300.0
2010-02-10 13:25:00,27.51,27.57,27.5,27.57,31800.0,17.7312,17.7699,17.7248,17.7699,31800.0
2010-02-10 13:30:00,27.56,27.56,27.52,27.53,15200.0,17.7634,17.7634,17.7376,17.7441,15200.0
2010-02-10 13:35:00,27.53,27.54,27.51,27.52,25600.0,17.7441,17.7505,17.7312,17.7376,25600.0
2010-02-10 13:40:00,27.51,27.52,27.5,27.52,33700.0,17.7312,17.7376,17.7248,17.7376,33700.0
2010-02-10 13:45:00,27.52,27.54,27.51,27.53,14800.0,17.7376,17.7505,17.7312,17.7441,14800.0
2010-02-10 13:50:00,27.54,27.55,27.53,27.54,14400.0,17.7505,17.757,17.7441,17.7505,14400.0
2010-02-10 13:55:00,27.53,27.55,27.52,27.55,14000.0,17.7441,17.757,17.7376,17.757,14000.0
2010-02-10 14:00:00,27.55,27.57,27.55,27.55,15800.0,17.757,17.7699,17.757,17.757,15800.0
2010-02-10 14:05:00,27.55,27.58,27.55,27.58,16400.0,17.757,17.7763,17.757,17.7763,16400.0
2010-02-10 14:10:00,27.58,27.58,27.51,27.55,29700.0,17.7763,17.7763,17.7312,17.757,29700.0
2010-02-10 14:15:00,27.55,27.57,27.54,27.56,22200.0,17.757,17.7699,17.7505,17.7634,22200.0
2010-02-10 14:20:00,27.55,27.55,27.5,27.54,35400.0,17.757,17.757,17.7248,17.7505,35400.0
2010-02-10 14:25:00,27.55,27.56,27.54,27.54,22600.0,17.757,17.7634,17.7505,17.7505,22600.0
2010-02-10 14:30:00,27.54,27.55,27.51,27.52,16400.0,17.7505,17.757,17.7312,17.7376,16400.0
2010-02-10 14:35:00,27.52,27.52,27.49,27.5,39000.0,17.7376,17.7376,17.7183,17.7248,39000.0
2010-02-10 14:40:00,27.5,27.5,27.49,27.5,11200.0,17.7248,17.7248,17.7183,17.7248,11200.0
2010-02-10 14:45:00,27.5,27.52,27.49,27.51,19900.0,17.7248,17.7376,17.7183,17.7312,19900.0
2010-02-10 14:50:00,27.5,27.52,27.48,27.49,40400.0,17.7248,17.7376,17.7119,17.7183,40400.0
2010-02-10 14:55:00,27.5,27.51,27.48,27.49,20800.0,17.7248,17.7312,17.7119,17.7183,20800.0
2010-02-10 15:00:00,27.48,27.51,27.48,27.51,17200.0,17.7119,17.7312,17.7119,17.7312,17200.0
2010-02-10 15:05:00,27.51,27.52,27.49,27.52,27400.0,17.7312,17.7376,17.7183,17.7376,27400.0
2010-02-10 15:10:00,27.51,27.53,27.48,27.48,37400.0,17.7312,17.7441,17.7119,17.7119,37400.0
2010-02-10 15:15:00,27.48,27.5,27.46,27.5,32800.0,17.7119,17.7248,17.699,17.7248,32800.0
2010-02-10 15:20:00,27.49,27.5,27.46,27.48,32000.0,17.7183,17.7248,17.699,17.7119,32000.0
2010-02-10 15:25:00,27.48,27.5,27.47,27.48,24600.0,17.7119,17.7248,17.7054,17.7119,24600.0
2010-02-10 15:30:00,27.49,27.49,27.42,27.42,52600.0,17.7183,17.7183,17.6732,17.6732,52600.0
2010-02-10 15:35:00,27.43,27.46,27.4,27.41,78100.0,17.6796,17.699,17.6603,17.6667,78100.0
2010-02-10 15:40:00,27.41,27.42,27.4,27.4,66100.0,17.6667,17.6732,17.6603,17.6603,66100.0
2010-02-10 15:45:00,27.4,27.43,27.4,27.42,46600.0,17.6603,17.6796,17.6603,17.6732,46600.0
2010-02-10 15:50:00,27.43,27.43,27.39,27.4,91900.0,17.6796,17.6796,17.6539,17.6603,91900.0
2010-02-10 15:55:00,27.4,27.43,27.4,27.43,132400.0,17.6603,17.6796,17.6603,17.6796,132400.0
2010-02-11 09:30:00,27.43,27.45,27.16,27.24,44500.0,17.6796,17.6925,17.5056,17.5572,44500.0
2010-02-11 09:35:00,27.25,27.33,27.16,27.31,40000.0,17.5636,17.6152,17.5056,17.6023,40000.0
2010-02-11 09:40:00,27.3,27.37,27.25,27.3,48000.0,17.5958,17.641,17.5636,17.5958,48000.0
2010-02-11 09:45:00,27.3,27.33,27.25,27.33,42100.0,17.5958,17.6152,17.5636,17.6152,42100.0
2010-02-11 09:50:00,27.32,27.35,27.29,27.3,19900.0,17.6087,17.6281,17.5894,17.5958,19900.0
2010-02-11 09:55:00,27.3,27.36,27.28,27.32,23400.0,17.5958,17.6345,17.583,17.6087,23400.0
2010-02-11 10:00:00,27.31,27.32,27.25,27.3,41400.0,17.6023,17.6087,17.5636,17.5958,41400.0
2010-02-11 10:05:00,27.29,27.31,27.26,27.27,54600.0,17.5894,17.6023,17.5701,17.5765,54600.0
2010-02-11 10:10:00,27.26,27.36,27.26,27.27,46500.0,17.5701,17.6345,17.5701,17.5765,46500.0
2010-02-11 10:15:00,27.27,27.31,27.26,27.28,33800.0,17.5765,17.6023,17.5701,17.583,33800.0
2010-02-11 10:20:00,27.28,27.35,27.25,27.31,32600.0,17.583,17.6281,17.5636,17.6023,32600.0
2010-02-11 10:25:00,27.32,27.35,27.29,27.32,16900.0,17.6087,17.6281,17.5894,17.6087,16900.0
2010-02-11 10:30:00,27.32,27.32,27.24,27.25,40900.0,17.6087,17.6087,17.5572,17.5636,40900.0
2010-02-11 10:35:00,27.25,27.29,27.23,27.29,22800.0,17.5636,17.5894,17.5507,17.5894,22800.0
2010-02-11 10:40:00,27.29,27.3,27.26,27.29,22100.0,17.5894,17.5958,17.5701,17.5894,22100.0
2010-02-11 10:45:00,27.29,27.36,27.28,27.3,27700.0,17.5894,17.6345,17.583,17.5958,27700.0
2010-02-11 10:50:00,27.3,27.3,27.25,27.3,37700.0,17.5958,17.5958,17.5636,17.5958,37700.0
2010-02-11 10:55:00,27.3,27.36,27.29,27.34,55600.0,17.5958,17.6345,17.5894,17.6216,55600.0
2010-02-11 11:00:00,27.34,27.36,27.33,27.33,23200.0,17.6216,17.6345,17.6152,17.6152,23200.0
2010-02-11 11:05:00,27.33,27.35,27.3,27.32,24500.0,17.6152,17.6281,17.5958,17.6087,24500.0
2010-02-11 11:10:00,27.32,27.4,27.32,27.39,13000.0,17.6087,17.6603,17.6087,17.6539,13000.0
2010-02-11 11:15:00,27.4,27.42,27.39,27.39,5900.0,17.6603,17.6732,17.6539,17.6539,5900.0
2010-02-11 11:20:00,27.39,27.44,27.38,27.44,24300.0,17.6539,17.6861,17.6474,17.6861,24300.0
2010-02-11 11:25:00,27.44,27.46,27.42,27.44,19200.0,17.6861,17.699,17.6732,17.6861,19200.0
2010-02-11 11:30:00,27.44,27.44,27.41,27.42,21900.0,17.6861,17.6861,17.6667,17.6732,21900.0
2010-02-11 11:35:00,27.41,27.45,27.41,27.44,9700.0,17.6667,17.6925,17.6667,17.6861,9700.0
2010-02-11 11:40:00,27.44,27.52,27.43,27.52,30100.0,17.6861,17.7376,17.6796,17.7376,30100.0
2010-02-11 11:45:00,27.52,27.56,27.51,27.52,35600.0,17.7376,17.7634,17.7312,17.7376,35600.0
2010-02-11 11:50:00,27.53,27.57,27.53,27.57,23200.0,17.7441,17.7699,17.7441,17.7699,23200.0
2010-02-11 11:55:00,27.56,27.56,27.51,27.52,13600.0,17.7634,17.7634,17.7312,17.7376,13600.0
2010-02-11 12:00:00,27.51,27.51,27.49,27.5,7900.0,17.7312,17.7312,17.7183,17.7248,7900.0
2010-02-11 12:05:00,27.5,27.51,27.47,27.5,20300.0,17.7248,17.7312,17.7054,17.7248,20300.0
2010-02-11 12:10:00,27.51,27.52,27.5,27.5,13900.0,17.7312,17.7376,17.7248,17.7248,13900.0
2010-02-11 12:15:00,27.5,27.55,27.49,27.49,13500.0,17.7248,17.757,17.7183,17.7183,13500.0
2010-02-11 12:20:00,27.48,27.48,27.44,27.46,20700.0,17.7119,17.7119,17.6861,17.699,20700.0
2010-02-11 12:25:00,27.46,27.46,27.45,27.46,5100.0,17.699,17.699,17.6925,17.699,5100.0
2010-02-11 12:30:00,27.47,27.47,27.46,27.46,3200.0,17.7054,17.7054,17.699,17.699,3200.0
2010-02-11 12:35:00,27.47,27.47,27.46,27.47,2800.0,17.7054,17.7054,17.699,17.7054,2800.0
2010-02-11 12:40:00,27.46,27.47,27.46,27.47,8900.0,17.699,17.7054,17.699,17.7054,8900.0
2010-02-11 12:45:00,27.47,27.49,27.46,27.49,8200.0,17.7054,17.7183,17.699,17.7183,8200.0
2010-02-11 12:50:00,27.49,27.49,27.48,27.49,3300.0,17.7183,17.7183,17.7119,17.7183,3300.0
2010-02-11 12:55:00,27.48,27.49,27.47,27.47,24000.0,17.7119,17.7183,17.7054,17.7054,24000.0
2010-02-11 13:00:00,27.48,27.48,27.44,27.44,18700.0,17.7119,17.7119,17.6861,17.6861,18700.0
2010-02-11 13:05:00,27.45,27.47,27.44,27.47,5900.0,17.6925,17.7054,17.6861,17.7054,5900.0
2010-02-11 13:10:00,27.47,27.49,27.46,27.47,20000.0,17.7054,17.7183,17.699,17.7054,20000.0
2010-02-11 13:15:00,27.48,27.52,27.48,27.52,14600.0,17.7119,17.7376,17.7119,17.7376,14600.0
2010-02-11 13:20:00,27.52,27.53,27.51,27.52,7600.0,17.7376,17.7441,17.7312,17.7376,7600.0
2010-02-11 13:25:00,27.52,27.53,27.5,27.51,38200.0,17.7376,17.7441,17.7248,17.7312,38200.0
2010-02-11 13:30:00,27.5,27.52,27.49,27.52,19200.0,17.7248,17.7376,17.7183,17.7376,19200.0
2010-02-11 13:35:00,27.53,27.53,27.5,27.5,10200.0,17.7441,17.7441,17.7248,17.7248,10200.0
2010-02-11 13:40:00,27.51,27.53,27.5,27.52,19800.0,17.7312,17.7441,17.7248,17.7376,19800.0
2010-02-11 13:45:00,27.53,27.53,27.46,27.47,23200.0,17.7441,17.7441,17.699,17.7054,23200.0
2010-02-11 13:50:00,27.46,27.5,27.45,27.49,21000.0,17.699,17.7248,17.6925,17.7183,21000.0
2010-02-11 13:55:00,27.49,27.52,27.49,27.5,15000.0,17.7183,17.7376,17.7183,17.7248,15000.0
2010-02-11 14:00:00,27.5,27.52,27.49,27.52,7800.0,17.7248,17.7376,17.7183,17.7376,7800.0
2010-02-11 14:05:00,27.52,27.53,27.51,27.53,4200.0,17.7376,17.7441,17.7312,17.7441,4200.0
2010-02-11 14:10:00,27.53,27.55,27.51,27.54,28300.0,17.7441,17.757,17.7312,17.7505,28300.0
2010-02-11 14:15:00,27.53,27.57,27.52,27.56,17100.0,17.7441,17.7699,17.7376,17.7634,17100.0
2010-02-11 14:20:00,27.57,27.57,27.54,27.56,24600.0,17.7699,17.7699,17.7505,17.7634,24600.0
2010-02-11 14:25:00,27.55,27.61,27.55,27.59,24300.0,17.757,17.7956,17.757,17.7828,24300.0
2010-02-11 14:30:00,27.6,27.6,27.56,27.57,27500.0,17.7892,17.7892,17.7634,17.7699,27500.0
2010-02-11 14:35:00,27.56,27.58,27.55,27.58,22100.0,17.7634,17.7763,17.757,17.7763,22100.0
2010-02-11 14:40:00,27.58,27.6,27.57,27.6,16000.0,17.7763,17.7892,17.7699,17.7892,16000.0
2010-02-11 14:45:00,27.6,27.62,27.58,27.58,41900.0,17.7892,17.8021,17.7763,17.7763,41900.0
2010-02-11 14:50:00,27.59,27.61,27.56,27.57,52900.0,17.7828,17.7956,17.7634,17.7699,52900.0
2010-02-11 14:55:00,27.57,27.61,27.56,27.6,21500.0,17.7699,17.7956,17.7634,17.7892,21500.0
2010-02-11 15:00:00,27.6,27.61,27.59,27.6,16200.0,17.7892,17.7956,17.7828,17.7892,16200.0
2010-02-11 15:05:00,27.59,27.63,27.59,27.62,26500.0,17.7828,17.8085,17.7828,17.8021,26500.0
2010-02-11 15:10:00,27.62,27.63,27.62,27.62,26300.0,17.8021,17.8085,17.8021,17.8021,26300.0
2010-02-11 15:15:00,27.63,27.63,27.59,27.59,18600.0,17.8085,17.8085,17.7828,17.7828,18600.0
2010-02-11 15:20:00,27.6,27.61,27.57,27.59,36300.0,17.7892,17.7956,17.7699,17.7828,36300.0
2010-02-11 15:25:00,27.58,27.58,27.57,27.58,23900.0,17.7763,17.7763,17.7699,17.7763,23900.0
2010-02-11 15:30:00,27.57,27.59,27.57,27.58,49700.0,17.7699,17.7828,17.7699,17.7763,49700.0
2010-02-11 15:35:00,27.58,27.59,27.57,27.57,22900.0,17.7763,17.7828,17.7699,17.7699,22900.0
2010-02-11 15:40:00,27.58,27.58,27.56,27.57,34900.0,17.7763,17.7763,17.7634,17.7699,34900.0
2010-02-11 15:45:00,27.56,27.57,27.51,27.51,35800.0,17.7634,17.7699,17.7312,17.7312,35800.0
2010-02-11 15:50:00,27.52,27.54,27.51,27.54,95400.0,17.7376,17.7505,17.7312,17.7505,95400.0
2010-02-11 15:55:00,27.55,27.57,27.54,27.57,80700.0,17.757,17.7699,17.7505,17.7699,80700.0
2010-02-12 09:30:00,27.4,27.4,27.3,27.35,46400.0,17.6603,17.6603,17.5958,17.6281,46400.0
2010-02-12 09:35:00,27.35,27.4,27.22,27.24,59300.0,17.6281,17.6603,17.5443,17.5572,59300.0
2010-02-12 09:40:00,27.23,27.32,27.21,27.27,39100.0,17.5507,17.6087,17.5378,17.5765,39100.0
2010-02-12 09:45:00,27.27,27.32,27.21,27.29,51600.0,17.5765,17.6087,17.5378,17.5894,51600.0
2010-02-12 09:50:00,27.29,27.31,27.24,27.27,28000.0,17.5894,17.6023,17.5572,17.5765,28000.0
2010-02-12 09:55:00,27.28,27.35,27.26,27.34,35300.0,17.583,17.6281,17.5701,17.6216,35300.0
2010-02-12 10:00:00,27.34,27.34,27.25,27.28,64700.0,17.6216,17.6216,17.5636,17.583,64700.0
2010-02-12 10:05:00,27.29,27.34,27.28,27.33,13100.0,17.5894,17.6216,17.583,17.6152,13100.0
2010-02-12 10:10:00,27.33,27.35,27.3,27.32,24000.0,17.6152,17.6281,17.5958,17.6087,24000.0
2010-02-12 10:15:00,27.32,27.39,27.3,27.33,23800.0,17.6087,17.6539,17.5958,17.6152,23800.0
2010-02-12 10:20:00,27.32,27.35,27.3,27.33,28400.0,17.6087,17.6281,17.5958,17.6152,28400.0
2010-02-12 10:25:00,27.32,27.37,27.31,27.37,19800.0,17.6087,17.641,17.6023,17.641,19800.0
2010-02-12 10:30:00,27.36,27.39,27.32,27.37,46000.0,17.6345,17.6539,17.6087,17.641,46000.0
2010-02-12 10:35:00,27.37,27.38,27.31,27.32,46900.0,17.641,17.6474,17.6023,17.6087,46900.0
2010-02-12 10:40:00,27.33,27.37,27.31,27.35,36000.0,17.6152,17.641,17.6023,17.6281,36000.0
2010-02-12 10:45:00,27.35,27.39,27.33,27.36,25200.0,17.6281,17.6539,17.6152,17.6345,25200.0
2010-02-12 10:50:00,27.36,27.4,27.36,27.38,20000.0,17.6345,17.6603,17.6345,17.6474,20000.0
2010-02-12 10:55:00,27.38,27.38,27.35,27.37,26900.0,17.6474,17.6474,17.6281,17.641,26900.0
2010-02-12 11:00:00,27.37,27.38,27.34,27.36,34100.0,17.641,17.6474,17.6216,17.6345,34100.0
2010-02-12 11:05:00,27.36,27.4,27.35,27.4,18400.0,17.6345,17.6603,17.6281,17.6603,18400.0
2010-02-12 11:10:00,27.4,27.41,27.38,27.4,22300.0,17.6603,17.6667,17.6474,17.6603,22300.0
2010-02-12 11:15:00,27.4,27.41,27.39,27.41,17200.0,17.6603,17.6667,17.6539,17.6667,17200.0
2010-02-12 11:20:00,27.41,27.45,27.4,27.45,22600.0,17.6667,17.6925,17.6603,17.6925,22600.0
2010-02-12 11:25:00,27.45,27.45,27.42,27.44,28000.0,17.6925,17.6925,17.6732,17.6861,28000.0
2010-02-12 11:30:00,27.43,27.44,27.4,27.4,19800.0,17.6796,17.6861,17.6603,17.6603,19800.0
2010-02-12 11:35:00,27.41,27.41,27.4,27.4,9100.0,17.6667,17.6667,17.6603,17.6603,9100.0
2010-02-12 11:40:00,27.41,27.44,27.39,27.44,25600.0,17.6667,17.6861,17.6539,17.6861,25600.0
2010-02-12 11:45:00,27.44,27.44,27.41,27.41,19600.0,17.6861,17.6861,17.6667,17.6667,19600.0
2010-02-12 11:50:00,27.41,27.42,27.39,27.42,49700.0,17.6667,17.6732,17.6539,17.6732,49700.0
2010-02-12 11:55:00,27.42,27.43,27.42,27.42,18400.0,17.6732,17.6796,17.6732,17.6732,18400.0
2010-02-12 12:00:00,27.42,27.47,27.42,27.46,42900.0,17.6732,17.7054,17.6732,17.699,42900.0
2010-02-12 12:05:00,27.47,27.48,27.44,27.45,25400.0,17.7054,17.7119,17.6861,17.6925,25400.0
2010-02-12 12:10:00,27.46,27.5,27.46,27.49,22700.0,17.699,17.7248,17.699,17.7183,22700.0
2010-02-12 12:15:00,27.49,27.56,27.49,27.53,55700.0,17.7183,17.7634,17.7183,17.7441,55700.0
2010-02-12 12:20:00,27.53,27.58,27.52,27.57,38400.0,17.7441,17.7763,17.7376,17.7699,38400.0
2010-02-12 12:25:00,27.57,27.58,27.56,27.57,11600.0,17.7699,17.7763,17.7634,17.7699,11600.0
2010-02-12 12:30:00,27.57,27.58,27.54,27.56,21900.0,17.7699,17.7763,17.7505,17.7634,21900.0
2010-02-12 12:35:00,27.55,27.56,27.53,27.56,13900.0,17.757,17.7634,17.7441,17.7634,13900.0
2010-02-12 12:40:00,27.55,27.57,27.54,27.54,39300.0,17.757,17.7699,17.7505,17.7505,39300.0
2010-02-12 12:45:00,27.54,27.56,27.54,27.55,24500.0,17.7505,17.7634,17.7505,17.757,24500.0
2010-02-12 12:50:00,27.55,27.56,27.52,27.52,16800.0,17.757,17.7634,17.7376,17.7376,16800.0
2010-02-12 12:55:00,27.52,27.53,27.51,27.51,8900.0,17.7376,17.7441,17.7312,17.7312,8900.0
2010-02-12 13:00:00,27.51,27.52,27.51,27.51,6400.0,17.7312,17.7376,17.7312,17.7312,6400.0
2010-02-12 13:05:00,27.5,27.51,27.49,27.5,14600.0,17.7248,17.7312,17.7183,17.7248,14600.0
2010-02-12 13:10:00,27.5,27.51,27.48,27.48,35300.0,17.7248,17.7312,17.7119,17.7119,35300.0
2010-02-12 13:15:00,27.47,27.48,27.41,27.43,53900.0,17.7054,17.7119,17.6667,17.6796,53900.0
2010-02-12 13:20:00,27.43,27.43,27.39,27.43,54100.0,17.6796,17.6796,17.6539,17.6796,54100.0
2010-02-12 13:25:00,27.43,27.44,27.42,27.44,13900.0,17.6796,17.6861,17.6732,17.6861,13900.0
2010-02-12 13:30:00,27.43,27.43,27.38,27.42,46500.0,17.6796,17.6796,17.6474,17.6732,46500.0
2010-02-12 13:35:00,27.42,27.43,27.41,27.42,19000.0,17.6732,17.6796,17.6667,17.6732,19000.0
2010-02-12 13:40:00,27.42,27.48,27.42,27.48,41900.0,17.6732,17.7119,17.6732,17.7119,41900.0
2010-02-12 13:45:00,27.48,27.48,27.47,27.48,9100.0,17.7119,17.7119,17.7054,17.7119,9100.0
2010-02-12 13:50:00,27.48,27.49,27.46,27.48,22800.0,17.7119,17.7183,17.699,17.7119,22800.0
2010-02-12 13:55:00,27.49,27.49,27.46,27.48,22400.0,17.7183,17.7183,17.699,17.7119,22400.0
2010-02-12 14:00:00,27.48,27.48,27.46,27.48,28400.0,17.7119,17.7119,17.699,17.7119,28400.0
2010-02-12 14:05:00,27.48,27.5,27.47,27.49,20500.0,17.7119,17.7248,17.7054,17.7183,20500.0
2010-02-12 14:10:00,27.48,27.56,27.48,27.56,42700.0,17.7119,17.7634,17.7119,17.7634,42700.0
2010-02-12 14:15:00,27.56,27.6,27.56,27.57,43000.0,17.7634,17.7892,17.7634,17.7699,43000.0
2010-02-12 14:20:00,27.58,27.62,27.57,27.57,105500.0,17.7763,17.8021,17.7699,17.7699,105500.0
2010-02-12 14:25:00,27.57,27.58,27.53,27.54,35700.0,17.7699,17.7763,17.7441,17.7505,35700.0
2010-02-12 14:30:00,27.55,27.55,27.52,27.54,19900.0,17.757,17.757,17.7376,17.7505,19900.0
2010-02-12 14:35:00,27.53,27.54,27.48,27.48,24000.0,17.7441,17.7505,17.7119,17.7119,24000.0
2010-02-12 14:40:00,27.48,27.49,27.45,27.45,17700.0,17.7119,17.7183,17.6925,17.6925,17700.0
2010-02-12 14:45:00,27.45,27.46,27.43,27.46,24200.0,17.6925,17.699,17.6796,17.699,24200.0
2010-02-12 14:50:00,27.46,27.46,27.45,27.45,18500.0,17.699,17.699,17.6925,17.6925,18500.0
2010-02-12 14:55:00,27.46,27.46,27.41,27.41,32500.0,17.699,17.699,17.6667,17.6667,32500.0
2010-02-12 15:00:00,27.41,27.42,27.37,27.42,65600.0,17.6667,17.6732,17.641,17.6732,65600.0
2010-02-12 15:05:00,27.42,27.44,27.4,27.44,44600.0,17.6732,17.6861,17.6603,17.6861,44600.0
2010-02-12 15:10:00,27.44,27.45,27.42,27.44,58600.0,17.6861,17.6925,17.6732,17.6861,58600.0
2010-02-12 15:15:00,27.44,27.45,27.42,27.42,43100.0,17.6861,17.6925,17.6732,17.6732,43100.0
2010-02-12 15:20:00,27.42,27.45,27.42,27.45,28600.0,17.6732,17.6925,17.6732,17.6925,28600.0
2010-02-12 15:25:00,27.44,27.47,27.43,27.44,37200.0,17.6861,17.7054,17.6796,17.6861,37200.0
2010-02-12 15:30:00,27.43,27.44,27.4,27.44,47200.0,17.6796,17.6861,17.6603,17.6861,47200.0
2010-02-12 15:35:00,27.45,27.45,27.42,27.42,62000.0,17.6925,17.6925,17.6732,17.6732,62000.0
2010-02-12 15:40:00,27.42,27.51,27.41,27.5,81100.0,17.6732,17.7312,17.6667,17.7248,81100.0
2010-02-12 15:45:00,27.49,27.52,27.49,27.52,97300.0,17.7183,17.7376,17.7183,17.7376,97300.0
2010-02-12 15:50:00,27.52,27.56,27.5,27.55,149900.0,17.7376,17.7634,17.7248,17.757,149900.0
2010-02-12 15:55:00,27.55,27.56,27.49,27.53,261200.0,17.757,17.7634,17.7183,17.7441,261200.0
2010-02-16 09:30:00,27.74,27.77,27.58,27.75,81900.0,17.8794,17.8988,17.7763,17.8859,81900.0
2010-02-16 09:35:00,27.74,27.74,27.68,27.74,54300.0,17.8794,17.8794,17.8408,17.8794,54300.0
2010-02-16 09:40:00,27.73,27.73,27.63,27.63,43000.0,17.873,17.873,17.8085,17.8085,43000.0
2010-02-16 09:45:00,27.63,27.65,27.58,27.58,37200.0,17.8085,17.8214,17.7763,17.7763,37200.0
2010-02-16 09:50:00,27.57,27.66,27.57,27.62,42700.0,17.7699,17.8279,17.7699,17.8021,42700.0
2010-02-16 09:55:00,27.62,27.65,27.62,27.65,51500.0,17.8021,17.8214,17.8021,17.8214,51500.0
2010-02-16 10:00:00,27.65,27.72,27.65,27.69,39200.0,17.8214,17.8665,17.8214,17.8472,39200.0
2010-02-16 10:05:00,27.68,27.69,27.62,27.64,26800.0,17.8408,17.8472,17.8021,17.815,26800.0
2010-02-16 10:10:00,27.64,27.69,27.64,27.69,27800.0,17.815,17.8472,17.815,17.8472,27800.0
2010-02-16 10:15:00,27.69,27.75,27.69,27.75,31200.0,17.8472,17.8859,17.8472,17.8859,31200.0
2010-02-16 10:20:00,27.76,27.76,27.73,27.75,16400.0,17.8923,17.8923,17.873,17.8859,16400.0
2010-02-16 10:25:00,27.75,27.78,27.74,27.76,24100.0,17.8859,17.9052,17.8794,17.8923,24100.0
2010-02-16 10:30:00,27.77,27.82,27.76,27.8,30000.0,17.8988,17.931,17.8923,17.9181,30000.0
2010-02-16 10:35:00,27.79,27.85,27.79,27.83,24000.0,17.9117,17.9503,17.9117,17.9374,24000.0
2010-02-16 10:40:00,27.84,27.9,27.84,27.84,30000.0,17.9439,17.9826,17.9439,17.9439,30000.0
2010-02-16 10:45:00,27.84,27.88,27.84,27.87,20800.0,17.9439,17.9697,17.9439,17.9632,20800.0
2010-02-16 10:50:00,27.87,27.88,27.82,27.84,41700.0,17.9632,17.9697,17.931,17.9439,41700.0
2010-02-16 10:55:00,27.85,27.87,27.84,27.87,7400.0,17.9503,17.9632,17.9439,17.9632,7400.0
2010-02-16 11:00:00,27.87,27.88,27.85,27.87,36200.0,17.9632,17.9697,17.9503,17.9632,36200.0
2010-02-16 11:05:00,27.86,27.88,27.84,27.87,39500.0,17.9568,17.9697,17.9439,17.9632,39500.0
2010-02-16 11:10:00,27.85,27.87,27.85,27.85,9400.0,17.9503,17.9632,17.9503,17.9503,9400.0
2010-02-16 11:15:00,27.85,27.88,27.85,27.87,15500.0,17.9503,17.9697,17.9503,17.9632,15500.0
2010-02-16 11:20:00,27.87,27.91,27.87,27.9,18700.0,17.9632,17.989,17.9632,17.9826,18700.0
2010-02-16 11:25:00,27.9,27.92,27.9,27.9,31700.0,17.9826,17.9955,17.9826,17.9826,31700.0
2010-02-16 11:30:00,27.9,27.94,27.9,27.91,39300.0,17.9826,18.0083,17.9826,17.989,39300.0
2010-02-16 11:35:00,27.9,27.92,27.89,27.9,34900.0,17.9826,17.9955,17.9761,17.9826,34900.0
2010-02-16 11:40:00,27.9,27.96,27.9,27.95,25500.0,17.9826,18.0212,17.9826,18.0148,25500.0
2010-02-16 11:45:00,27.95,27.95,27.92,27.93,19800.0,18.0148,18.0148,17.9955,18.0019,19800.0
2010-02-16 11:50:00,27.92,27.95,27.92,27.94,24400.0,17.9955,18.0148,17.9955,18.0083,24400.0
2010-02-16 11:55:00,27.93,27.95,27.93,27.95,18800.0,18.0019,18.0148,18.0019,18.0148,18800.0
2010-02-16 12:00:00,27.95,27.97,27.94,27.97,17500.0,18.0148,18.0277,18.0083,18.0277,17500.0
2010-02-16 12:05:00,27.97,27.98,27.96,27.97,18800.0,18.0277,18.0341,18.0212,18.0277,18800.0
2010-02-16 12:10:00,27.97,28.0,27.96,28.0,63700.0,18.0277,18.047,18.0212,18.047,63700.0
2010-02-16 12:15:00,28.0,28.01,27.99,28.0,23300.0,18.047,18.0535,18.0406,18.047,23300.0
2010-02-16 12:20:00,28.01,28.02,27.99,28.01,18800.0,18.0535,18.0599,18.0406,18.0535,18800.0
2010-02-16 12:25:00,28.01,28.05,28.01,28.03,24300.0,18.0535,18.0792,18.0535,18.0664,24300.0
2010-02-16 12:30:00,28.04,28.04,28.01,28.01,23700.0,18.0728,18.0728,18.0535,18.0535,23700.0
2010-02-16 12:35:00,28.01,28.03,28.0,28.01,26000.0,18.0535,18.0664,18.047,18.0535,26000.0
2010-02-16 12:40:00,28.01,28.03,28.01,28.02,24100.0,18.0535,18.0664,18.0535,18.0599,24100.0
2010-02-16 12:45:00,28.03,28.05,28.02,28.05,25700.0,18.0664,18.0792,18.0599,18.0792,25700.0
2010-02-16 12:50:00,28.04,28.05,28.03,28.04,45400.0,18.0728,18.0792,18.0664,18.0728,45400.0
2010-02-16 12:55:00,28.04,28.05,28.01,28.01,29000.0,18.0728,18.0792,18.0535,18.0535,29000.0
2010-02-16 13:00:00,28.01,28.04,28.01,28.02,22700.0,18.0535,18.0728,18.0535,18.0599,22700.0
2010-02-16 13:05:00,28.02,28.04,28.01,28.04,38500.0,18.0599,18.0728,18.0535,18.0728,38500.0
2010-02-16 13:10:00,28.03,28.03,28.01,28.01,25800.0,18.0664,18.0664,18.0535,18.0535,25800.0
2010-02-16 13:15:00,28.01,28.04,28.01,28.03,25500.0,18.0535,18.0728,18.0535,18.0664,25500.0
2010-02-16 13:20:00,28.03,28.04,28.02,28.03,11500.0,18.0664,18.0728,18.0599,18.0664,11500.0
2010-02-16 13:25:00,28.03,28.04,28.02,28.04,25600.0,18.0664,18.0728,18.0599,18.0728,25600.0
2010-02-16 13:30:00,28.04,28.05,28.04,28.05,54500.0,18.0728,18.0792,18.0728,18.0792,54500.0
2010-02-16 13:35:00,28.05,28.06,28.03,28.05,61600.0,18.0792,18.0857,18.0664,18.0792,61600.0
2010-02-16 13:40:00,28.05,28.07,28.04,28.06,34900.0,18.0792,18.0921,18.0728,18.0857,34900.0
2010-02-16 13:45:00,28.07,28.07,28.06,28.06,5300.0,18.0921,18.0921,18.0857,18.0857,5300.0
2010-02-16 13:50:00,28.06,28.07,28.06,28.07,15100.0,18.0857,18.0921,18.0857,18.0921,15100.0
2010-02-16 13:55:00,28.06,28.07,28.06,28.07,10200.0,18.0857,18.0921,18.0857,18.0921,10200.0
2010-02-16 14:00:00,28.07,28.07,28.06,28.06,10100.0,18.0921,18.0921,18.0857,18.0857,10100.0
2010-02-16 14:05:00,28.07,28.07,28.06,28.07,33000.0,18.0921,18.0921,18.0857,18.0921,33000.0
2010-02-16 14:10:00,28.07,28.08,28.06,28.08,23100.0,18.0921,18.0986,18.0857,18.0986,23100.0
2010-02-16 14:15:00,28.08,28.08,28.07,28.08,32700.0,18.0986,18.0986,18.0921,18.0986,32700.0
2010-02-16 14:20:00,28.07,28.09,28.07,28.09,25900.0,18.0921,18.105,18.0921,18.105,25900.0
2010-02-16 14:25:00,28.09,28.11,28.09,28.11,37000.0,18.105,18.1179,18.105,18.1179,37000.0
2010-02-16 14:30:00,28.11,28.11,28.09,28.09,30000.0,18.1179,18.1179,18.105,18.105,30000.0
2010-02-16 14:35:00,28.1,28.11,28.09,28.1,38300.0,18.1115,18.1179,18.105,18.1115,38300.0
2010-02-16 14:40:00,28.1,28.13,28.1,28.13,44900.0,18.1115,18.1308,18.1115,18.1308,44900.0
2010-02-16 14:45:00,28.13,28.13,28.12,28.13,14000.0,18.1308,18.1308,18.1244,18.1308,14000.0
2010-02-16 14:50:00,28.12,28.13,28.12,28.13,25700.0,18.1244,18.1308,18.1244,18.1308,25700.0
2010-02-16 14:55:00,28.13,28.13,28.1,28.1,62800.0,18.1308,18.1308,18.1115,18.1115,62800.0
2010-02-16 15:00:00,28.11,28.11,28.1,28.1,28600.0,18.1179,18.1179,18.1115,18.1115,28600.0
2010-02-16 15:05:00,28.1,28.1,28.09,28.09,32500.0,18.1115,18.1115,18.105,18.105,32500.0
2010-02-16 15:10:00,28.09,28.1,28.07,28.08,53400.0,18.105,18.1115,18.0921,18.0986,53400.0
2010-02-16 15:15:00,28.08,28.08,28.05,28.06,42700.0,18.0986,18.0986,18.0792,18.0857,42700.0
2010-02-16 15:20:00,28.06,28.06,28.03,28.03,64800.0,18.0857,18.0857,18.0664,18.0664,64800.0
2010-02-16 15:25:00,28.04,28.06,28.04,28.06,118300.0,18.0728,18.0857,18.0728,18.0857,118300.0
2010-02-16 15:30:00,28.06,28.09,28.05,28.08,45300.0,18.0857,18.105,18.0792,18.0986,45300.0
2010-02-16 15:35:00,28.08,28.11,28.08,28.11,52600.0,18.0986,18.1179,18.0986,18.1179,52600.0
2010-02-16 15:40:00,28.11,28.15,28.1,28.14,69200.0,18.1179,18.1437,18.1115,18.1373,69200.0
2010-02-16 15:45:00,28.15,28.18,28.14,28.18,115800.0,18.1437,18.163,18.1373,18.163,115800.0
2010-02-16 15:50:00,28.17,28.18,28.13,28.14,130300.0,18.1566,18.163,18.1308,18.1373,130300.0
2010-02-16 15:55:00,28.15,28.17,28.14,28.17,229700.0,18.1437,18.1566,18.1373,18.1566,229700.0
2010-02-17 09:30:00,28.38,28.44,28.12,28.43,91300.0,18.2919,18.3306,18.1244,18.3242,91300.0
2010-02-17 09:35:00,28.43,28.49,28.38,28.46,76700.0,18.3242,18.3628,18.2919,18.3435,76700.0
2010-02-17 09:40:00,28.47,28.5,28.4,28.48,79200.0,18.35,18.3693,18.3048,18.3564,79200.0
2010-02-17 09:45:00,28.48,28.49,28.46,28.49,43100.0,18.3564,18.3628,18.3435,18.3628,43100.0
2010-02-17 09:50:00,28.48,28.48,28.41,28.47,37900.0,18.3564,18.3564,18.3113,18.35,37900.0
2010-02-17 09:55:00,28.47,28.5,28.44,28.46,39100.0,18.35,18.3693,18.3306,18.3435,39100.0
2010-02-17 10:00:00,28.46,28.48,28.32,28.35,52700.0,18.3435,18.3564,18.2533,18.2726,52700.0
2010-02-17 10:05:00,28.36,28.5,28.36,28.5,51000.0,18.2791,18.3693,18.2791,18.3693,51000.0
2010-02-17 10:10:00,28.5,28.5,28.44,28.44,32600.0,18.3693,18.3693,18.3306,18.3306,32600.0
2010-02-17 10:15:00,28.44,28.5,28.43,28.5,36200.0,18.3306,18.3693,18.3242,18.3693,36200.0
2010-02-17 10:20:00,28.5,28.5,28.47,28.47,37500.0,18.3693,18.3693,18.35,18.35,37500.0
2010-02-17 10:25:00,28.47,28.52,28.47,28.52,50500.0,18.35,18.3822,18.35,18.3822,50500.0
2010-02-17 10:30:00,28.52,28.55,28.52,28.55,39500.0,18.3822,18.4015,18.3822,18.4015,39500.0
2010-02-17 10:35:00,28.55,28.57,28.54,28.55,80200.0,18.4015,18.4144,18.3951,18.4015,80200.0
2010-02-17 10:40:00,28.54,28.61,28.52,28.6,117400.0,18.3951,18.4402,18.3822,18.4337,117400.0
2010-02-17 10:45:00,28.6,28.63,28.58,28.62,67900.0,18.4337,18.4531,18.4209,18.4466,67900.0
2010-02-17 10:50:00,28.62,28.64,28.52,28.52,84500.0,18.4466,18.4595,18.3822,18.3822,84500.0
2010-02-17 10:55:00,28.52,28.53,28.46,28.46,39900.0,18.3822,18.3886,18.3435,18.3435,39900.0
2010-02-17 11:00:00,28.47,28.47,28.44,28.44,35300.0,18.35,18.35,18.3306,18.3306,35300.0
2010-02-17 11:05:00,28.45,28.49,28.44,28.48,30900.0,18.3371,18.3628,18.3306,18.3564,30900.0
2010-02-17 11:10:00,28.48,28.52,28.46,28.51,37200.0,18.3564,18.3822,18.3435,18.3757,37200.0
2010-02-17 11:15:00,28.51,28.53,28.49,28.49,16500.0,18.3757,18.3886,18.3628,18.3628,16500.0
2010-02-17 11:20:00,28.49,28.5,28.44,28.47,28700.0,18.3628,18.3693,18.3306,18.35,28700.0
2010-02-17 11:25:00,28.46,28.47,28.45,28.47,35400.0,18.3435,18.35,18.3371,18.35,35400.0
2010-02-17 11:30:00,28.47,28.48,28.45,28.47,61800.0,18.35,18.3564,18.3371,18.35,61800.0
2010-02-17 11:35:00,28.47,28.48,28.46,28.47,21600.0,18.35,18.3564,18.3435,18.35,21600.0
2010-02-17 11:40:00,28.46,28.48,28.45,28.46,28100.0,18.3435,18.3564,18.3371,18.3435,28100.0
2010-02-17 11:45:00,28.45,28.49,28.45,28.49,27600.0,18.3371,18.3628,18.3371,18.3628,27600.0
2010-02-17 11:50:00,28.48,28.53,28.48,28.53,51200.0,18.3564,18.3886,18.3564,18.3886,51200.0
2010-02-17 11:55:00,28.53,28.54,28.51,28.52,18700.0,18.3886,18.3951,18.3757,18.3822,18700.0
2010-02-17 12:00:00,28.52,28.56,28.51,28.55,40500.0,18.3822,18.408,18.3757,18.4015,40500.0
2010-02-17 12:05:00,28.55,28.58,28.55,28.58,12100.0,18.4015,18.4209,18.4015,18.4209,12100.0
2010-02-17 12:10:00,28.58,28.59,28.56,28.58,23300.0,18.4209,18.4273,18.408,18.4209,23300.0
2010-02-17 12:15:00,28.58,28.61,28.57,28.61,22200.0,18.4209,18.4402,18.4144,18.4402,22200.0
2010-02-17 12:20:00,28.62,28.63,28.61,28.62,19700.0,18.4466,18.4531,18.4402,18.4466,19700.0
2010-02-17 12:25:00,28.61,28.64,28.61,28.64,12000.0,18.4402,18.4595,18.4402,18.4595,12000.0
2010-02-17 12:30:00,28.63,28.66,28.63,28.65,24900.0,18.4531,18.4724,18.4531,18.466,24900.0
2010-02-17 12:35:00,28.65,28.66,28.65,28.66,29200.0,18.466,18.4724,18.466,18.4724,29200.0
2010-02-17 12:40:00,28.66,28.66,28.65,28.65,15700.0,18.4724,18.4724,18.466,18.466,15700.0
2010-02-17 12:45:00,28.66,28.67,28.65,28.67,24200.0,18.4724,18.4789,18.466,18.4789,24200.0
2010-02-17 12:50:00,28.67,28.68,28.66,28.68,30900.0,18.4789,18.4853,18.4724,18.4853,30900.0
2010-02-17 12:55:00,28.68,28.69,28.67,28.69,23500.0,18.4853,18.4917,18.4789,18.4917,23500.0
2010-02-17 13:00:00,28.69,28.7,28.68,28.7,61500.0,18.4917,18.4982,18.4853,18.4982,61500.0
2010-02-17 13:05:00,28.69,28.71,28.69,28.7,35500.0,18.4917,18.5046,18.4917,18.4982,35500.0
2010-02-17 13:10:00,28.7,28.7,28.69,28.7,16100.0,18.4982,18.4982,18.4917,18.4982,16100.0
2010-02-17 13:15:00,28.7,28.7,28.69,28.7,24900.0,18.4982,18.4982,18.4917,18.4982,24900.0
2010-02-17 13:20:00,28.7,28.7,28.69,28.7,15900.0,18.4982,18.4982,18.4917,18.4982,15900.0
2010-02-17 13:25:00,28.7,28.71,28.69,28.71,32800.0,18.4982,18.5046,18.4917,18.5046,32800.0
2010-02-17 13:30:00,28.71,28.71,28.7,28.71,24400.0,18.5046,18.5046,18.4982,18.5046,24400.0
2010-02-17 13:35:00,28.71,28.72,28.7,28.72,29100.0,18.5046,18.5111,18.4982,18.5111,29100.0
2010-02-17 13:40:00,28.72,28.72,28.69,28.7,57500.0,18.5111,18.5111,18.4917,18.4982,57500.0
2010-02-17 13:45:00,28.7,28.71,28.68,28.7,45100.0,18.4982,18.5046,18.4853,18.4982,45100.0
2010-02-17 13:50:00,28.7,28.7,28.69,28.7,20700.0,18.4982,18.4982,18.4917,18.4982,20700.0
2010-02-17 13:55:00,28.7,28.7,28.69,28.7,30100.0,18.4982,18.4982,18.4917,18.4982,30100.0
2010-02-17 14:00:00,28.69,28.7,28.6,28.6,127000.0,18.4917,18.4982,18.4337,18.4337,127000.0
2010-02-17 14:05:00,28.61,28.62,28.56,28.61,57200.0,18.4402,18.4466,18.408,18.4402,57200.0
2010-02-17 14:10:00,28.62,28.63,28.61,28.62,19700.0,18.4466,18.4531,18.4402,18.4466,19700.0
2010-02-17 14:15:00,28.61,28.61,28.55,28.56,23900.0,18.4402,18.4402,18.4015,18.408,23900.0
2010-02-17 14:20:00,28.56,28.56,28.52,28.55,33200.0,18.408,18.408,18.3822,18.4015,33200.0
2010-02-17 14:25:00,28.55,28.57,28.55,28.56,13800.0,18.4015,18.4144,18.4015,18.408,13800.0
2010-02-17 14:30:00,28.56,28.56,28.53,28.54,39100.0,18.408,18.408,18.3886,18.3951,39100.0
2010-02-17 14:35:00,28.54,28.54,28.53,28.54,20800.0,18.3951,18.3951,18.3886,18.3951,20800.0
2010-02-17 14:40:00,28.54,28.55,28.52,28.53,34400.0,18.3951,18.4015,18.3822,18.3886,34400.0
2010-02-17 14:45:00,28.52,28.53,28.51,28.51,21200.0,18.3822,18.3886,18.3757,18.3757,21200.0
2010-02-17 14:50:00,28.51,28.53,28.51,28.52,34800.0,18.3757,18.3886,18.3757,18.3822,34800.0
2010-02-17 14:55:00,28.52,28.56,28.52,28.56,23000.0,18.3822,18.408,18.3822,18.408,23000.0
2010-02-17 15:00:00,28.55,28.56,28.53,28.54,29700.0,18.4015,18.408,18.3886,18.3951,29700.0
2010-02-17 15:05:00,28.53,28.54,28.49,28.49,40400.0,18.3886,18.3951,18.3628,18.3628,40400.0
2010-02-17 15:10:00,28.49,28.5,28.48,28.5,45100.0,18.3628,18.3693,18.3564,18.3693,45100.0
2010-02-17 15:15:00,28.49,28.5,28.48,28.5,33300.0,18.3628,18.3693,18.3564,18.3693,33300.0
2010-02-17 15:20:00,28.5,28.5,28.47,28.47,44700.0,18.3693,18.3693,18.35,18.35,44700.0
2010-02-17 15:25:00,28.47,28.48,28.47,28.48,19300.0,18.35,18.3564,18.35,18.3564,19300.0
2010-02-17 15:30:00,28.47,28.48,28.47,28.48,22200.0,18.35,18.3564,18.35,18.3564,22200.0
2010-02-17 15:35:00,28.47,28.48,28.47,28.48,39200.0,18.35,18.3564,18.35,18.3564,39200.0
2010-02-17 15:40:00,28.47,28.48,28.45,28.47,96600.0,18.35,18.3564,18.3371,18.35,96600.0
2010-02-17 15:45:00,28.46,28.47,28.44,28.45,75200.0,18.3435,18.35,18.3306,18.3371,75200.0
2010-02-17 15:50:00,28.45,28.46,28.45,28.45,56100.0,18.3371,18.3435,18.3371,18.3371,56100.0
2010-02-17 15:55:00,28.45,28.48,28.45,28.47,162400.0,18.3371,18.3564,18.3371,18.35,162400.0
2010-02-18 09:30:00,28.35,28.51,28.29,28.41,42100.0,18.2726,18.3757,18.2339,18.3113,42100.0
2010-02-18 09:35:00,28.42,28.46,28.36,28.36,38600.0,18.3177,18.3435,18.2791,18.2791,38600.0
2010-02-18 09:40:00,28.37,28.4,28.33,28.36,47100.0,18.2855,18.3048,18.2597,18.2791,47100.0
2010-02-18 09:45:00,28.37,28.42,28.34,28.41,40100.0,18.2855,18.3177,18.2662,18.3113,40100.0
2010-02-18 09:50:00,28.41,28.48,28.4,28.47,16600.0,18.3113,18.3564,18.3048,18.35,16600.0
2010-02-18 09:55:00,28.47,28.48,28.46,28.47,18200.0,18.35,18.3564,18.3435,18.35,18200.0
2010-02-18 10:00:00,28.47,28.49,28.43,28.45,43600.0,18.35,18.3628,18.3242,18.3371,43600.0
2010-02-18 10:05:00,28.44,28.46,28.41,28.44,43300.0,18.3306,18.3435,18.3113,18.3306,43300.0
2010-02-18 10:10:00,28.43,28.5,28.42,28.45,34600.0,18.3242,18.3693,18.3177,18.3371,34600.0
2010-02-18 10:15:00,28.45,28.47,28.42,28.43,22000.0,18.3371,18.35,18.3177,18.3242,22000.0
2010-02-18 10:20:00,28.43,28.43,28.34,28.34,20500.0,18.3242,18.3242,18.2662,18.2662,20500.0
2010-02-18 10:25:00,28.34,28.37,28.33,28.33,21000.0,18.2662,18.2855,18.2597,18.2597,21000.0
2010-02-18 10:30:00,28.33,28.34,28.31,28.33,26900.0,18.2597,18.2662,18.2468,18.2597,26900.0
2010-02-18 10:35:00,28.33,28.39,28.33,28.38,19400.0,18.2597,18.2984,18.2597,18.2919,19400.0
2010-02-18 10:40:00,28.37,28.41,28.37,28.4,9000.0,18.2855,18.3113,18.2855,18.3048,9000.0
2010-02-18 10:45:00,28.4,28.42,28.4,28.41,11700.0,18.3048,18.3177,18.3048,18.3113,11700.0
2010-02-18 10:50:00,28.42,28.43,28.4,28.41,18100.0,18.3177,18.3242,18.3048,18.3113,18100.0
2010-02-18 10:55:00,28.41,28.42,28.4,28.41,13800.0,18.3113,18.3177,18.3048,18.3113,13800.0
2010-02-18 11:00:00,28.41,28.42,28.4,28.42,29500.0,18.3113,18.3177,18.3048,18.3177,29500.0
2010-02-18 11:05:00,28.42,28.42,28.39,28.4,17800.0,18.3177,18.3177,18.2984,18.3048,17800.0
2010-02-18 11:10:00,28.4,28.42,28.39,28.41,21400.0,18.3048,18.3177,18.2984,18.3113,21400.0
2010-02-18 11:15:00,28.4,28.41,28.38,28.39,13700.0,18.3048,18.3113,18.2919,18.2984,13700.0
2010-02-18 11:20:00,28.38,28.4,28.37,28.39,12700.0,18.2919,18.3048,18.2855,18.2984,12700.0
2010-02-18 11:25:00,28.39,28.43,28.37,28.39,28900.0,18.2984,18.3242,18.2855,18.2984,28900.0
2010-02-18 11:30:00,28.39,28.39,28.36,28.36,17400.0,18.2984,18.2984,18.2791,18.2791,17400.0
2010-02-18 11:35:00,28.36,28.38,28.35,28.38,10500.0,18.2791,18.2919,18.2726,18.2919,10500.0
2010-02-18 11:40:00,28.38,28.41,28.38,28.41,10200.0,18.2919,18.3113,18.2919,18.3113,10200.0
2010-02-18 11:45:00,28.41,28.42,28.4,28.41,7500.0,18.3113,18.3177,18.3048,18.3113,7500.0
2010-02-18 11:50:00,28.41,28.42,28.39,28.39,6300.0,18.3113,18.3177,18.2984,18.2984,6300.0
2010-02-18 11:55:00,28.38,28.41,28.38,28.41,17300.0,18.2919,18.3113,18.2919,18.3113,17300.0
2010-02-18 12:00:00,28.41,28.42,28.41,28.42,5500.0,18.3113,18.3177,18.3113,18.3177,5500.0
2010-02-18 12:05:00,28.42,28.42,28.4,28.4,9700.0,18.3177,18.3177,18.3048,18.3048,9700.0
2010-02-18 12:10:00,28.4,28.41,28.38,28.38,22300.0,18.3048,18.3113,18.2919,18.2919,22300.0
2010-02-18 12:15:00,28.39,28.4,28.38,28.39,9500.0,18.2984,18.3048,18.2919,18.2984,9500.0
2010-02-18 12:20:00,28.39,28.4,28.38,28.39,9800.0,18.2984,18.3048,18.2919,18.2984,9800.0
2010-02-18 12:25:00,28.38,28.39,28.38,28.39,5000.0,18.2919,18.2984,18.2919,18.2984,5000.0
2010-02-18 12:30:00,28.39,28.39,28.38,28.38,3600.0,18.2984,18.2984,18.2919,18.2919,3600.0
2010-02-18 12:35:00,28.38,28.38,28.37,28.37,7000.0,18.2919,18.2919,18.2855,18.2855,7000.0
2010-02-18 12:40:00,28.37,28.39,28.37,28.38,11000.0,18.2855,18.2984,18.2855,18.2919,11000.0
2010-02-18 12:45:00,28.39,28.39,28.37,28.38,15200.0,18.2984,18.2984,18.2855,18.2919,15200.0
2010-02-18 12:50:00,28.38,28.38,28.37,28.37,9200.0,18.2919,18.2919,18.2855,18.2855,9200.0
2010-02-18 12:55:00,28.37,28.38,28.37,28.37,4000.0,18.2855,18.2919,18.2855,18.2855,4000.0
2010-02-18 13:00:00,28.38,28.39,28.37,28.38,12900.0,18.2919,18.2984,18.2855,18.2919,12900.0
2010-02-18 13:05:00,28.38,28.39,28.38,28.39,5000.0,18.2919,18.2984,18.2919,18.2984,5000.0
2010-02-18 13:10:00,28.39,28.39,28.38,28.38,7300.0,18.2984,18.2984,18.2919,18.2919,7300.0
2010-02-18 13:15:00,28.38,28.39,28.38,28.39,2900.0,18.2919,18.2984,18.2919,18.2984,2900.0
2010-02-18 13:20:00,28.39,28.39,28.38,28.39,2000.0,18.2984,18.2984,18.2919,18.2984,2000.0
2010-02-18 13:25:00,28.39,28.39,28.38,28.38,3400.0,18.2984,18.2984,18.2919,18.2919,3400.0
2010-02-18 13:30:00,28.38,28.41,28.38,28.41,7500.0,18.2919,18.3113,18.2919,18.3113,7500.0
2010-02-18 13:35:00,28.41,28.41,28.4,28.41,4400.0,18.3113,18.3113,18.3048,18.3113,4400.0
2010-02-18 13:40:00,28.4,28.41,28.39,28.39,17400.0,18.3048,18.3113,18.2984,18.2984,17400.0
2010-02-18 13:45:00,28.39,28.4,28.39,28.39,12400.0,18.2984,18.3048,18.2984,18.2984,12400.0
2010-02-18 13:50:00,28.4,28.4,28.39,28.4,13400.0,18.3048,18.3048,18.2984,18.3048,13400.0
2010-02-18 13:55:00,28.4,28.4,28.39,28.39,7600.0,18.3048,18.3048,18.2984,18.2984,7600.0
2010-02-18 14:00:00,28.39,28.4,28.39,28.39,5500.0,18.2984,18.3048,18.2984,18.2984,5500.0
2010-02-18 14:05:00,28.39,28.4,28.39,28.4,10200.0,18.2984,18.3048,18.2984,18.3048,10200.0
2010-02-18 14:10:00,28.4,28.4,28.39,28.39,9000.0,18.3048,18.3048,18.2984,18.2984,9000.0
2010-02-18 14:15:00,28.39,28.45,28.39,28.45,37600.0,18.2984,18.3371,18.2984,18.3371,37600.0
2010-02-18 14:20:00,28.45,28.45,28.44,28.44,10600.0,18.3371,18.3371,18.3306,18.3306,10600.0
2010-02-18 14:25:00,28.44,28.47,28.44,28.45,28300.0,18.3306,18.35,18.3306,18.3371,28300.0
2010-02-18 14:30:00,28.45,28.45,28.43,28.44,14900.0,18.3371,18.3371,18.3242,18.3306,14900.0
2010-02-18 14:35:00,28.44,28.49,28.44,28.48,13800.0,18.3306,18.3628,18.3306,18.3564,13800.0
2010-02-18 14:40:00,28.48,28.49,28.46,28.46,15500.0,18.3564,18.3628,18.3435,18.3435,15500.0
2010-02-18 14:45:00,28.47,28.49,28.47,28.47,26100.0,18.35,18.3628,18.35,18.35,26100.0
2010-02-18 14:50:00,28.47,28.49,28.47,28.48,29900.0,18.35,18.3628,18.35,18.3564,29900.0
2010-02-18 14:55:00,28.48,28.49,28.47,28.49,27300.0,18.3564,18.3628,18.35,18.3628,27300.0
2010-02-18 15:00:00,28.49,28.49,28.47,28.47,26300.0,18.3628,18.3628,18.35,18.35,26300.0
2010-02-18 15:05:00,28.46,28.47,28.45,28.47,35200.0,18.3435,18.35,18.3371,18.35,35200.0
2010-02-18 15:10:00,28.47,28.47,28.46,28.46,12300.0,18.35,18.35,18.3435,18.3435,12300.0
2010-02-18 15:15:00,28.46,28.47,28.46,28.47,27600.0,18.3435,18.35,18.3435,18.35,27600.0
2010-02-18 15:20:00,28.47,28.48,28.46,28.48,26200.0,18.35,18.3564,18.3435,18.3564,26200.0
2010-02-18 15:25:00,28.47,28.47,28.46,28.47,27200.0,18.35,18.35,18.3435,18.35,27200.0
2010-02-18 15:30:00,28.47,28.47,28.46,28.47,24400.0,18.35,18.35,18.3435,18.35,24400.0
2010-02-18 15:35:00,28.46,28.47,28.46,28.46,24700.0,18.3435,18.35,18.3435,18.3435,24700.0
2010-02-18 15:40:00,28.47,28.49,28.46,28.49,61300.0,18.35,18.3628,18.3435,18.3628,61300.0
2010-02-18 15:45:00,28.49,28.5,28.48,28.5,47400.0,18.3628,18.3693,18.3564,18.3693,47400.0
2010-02-18 15:50:00,28.5,28.5,28.49,28.5,29100.0,18.3693,18.3693,18.3628,18.3693,29100.0
2010-02-18 15:55:00,28.5,28.5,28.49,28.49,116600.0,18.3693,18.3693,18.3628,18.3628,116600.0
2010-02-19 09:30:00,28.41,28.49,28.35,28.41,423500.0,18.3113,18.3628,18.2726,18.3113,423500.0
2010-02-19 09:35:00,28.44,28.53,28.37,28.53,41300.0,18.3306,18.3886,18.2855,18.3886,41300.0
2010-02-19 09:40:00,28.53,28.56,28.46,28.47,45300.0,18.3886,18.408,18.3435,18.35,45300.0
2010-02-19 09:45:00,28.48,28.52,28.45,28.45,29100.0,18.3564,18.3822,18.3371,18.3371,29100.0
2010-02-19 09:50:00,28.46,28.51,28.45,28.5,42400.0,18.3435,18.3757,18.3371,18.3693,42400.0
2010-02-19 09:55:00,28.5,28.5,28.44,28.44,59000.0,18.3693,18.3693,18.3306,18.3306,59000.0
2010-02-19 10:00:00,28.44,28.46,28.43,28.46,42100.0,18.3306,18.3435,18.3242,18.3435,42100.0
2010-02-19 10:05:00,28.46,28.56,28.45,28.56,53100.0,18.3435,18.408,18.3371,18.408,53100.0
2010-02-19 10:10:00,28.55,28.59,28.53,28.59,43200.0,18.4015,18.4273,18.3886,18.4273,43200.0
2010-02-19 10:15:00,28.58,28.64,28.58,28.63,30100.0,18.4209,18.4595,18.4209,18.4531,30100.0
2010-02-19 10:20:00,28.64,28.69,28.63,28.68,54500.0,18.4595,18.4917,18.4531,18.4853,54500.0
2010-02-19 10:25:00,28.69,28.75,28.68,28.72,76400.0,18.4917,18.5304,18.4853,18.5111,76400.0
2010-02-19 10:30:00,28.72,28.72,28.7,28.7,14200.0,18.5111,18.5111,18.4982,18.4982,14200.0
2010-02-19 10:35:00,28.7,28.74,28.69,28.74,25200.0,18.4982,18.524,18.4917,18.524,25200.0
2010-02-19 10:40:00,28.74,28.76,28.72,28.72,61700.0,18.524,18.5369,18.5111,18.5111,61700.0
2010-02-19 10:45:00,28.72,28.8,28.72,28.8,58900.0,18.5111,18.5626,18.5111,18.5626,58900.0
2010-02-19 10:50:00,28.79,28.79,28.77,28.78,34000.0,18.5562,18.5562,18.5433,18.5498,34000.0
2010-02-19 10:55:00,28.79,28.8,28.78,28.8,33600.0,18.5562,18.5626,18.5498,18.5626,33600.0
2010-02-19 11:00:00,28.79,28.8,28.78,28.79,36200.0,18.5562,18.5626,18.5498,18.5562,36200.0
2010-02-19 11:05:00,28.79,28.83,28.79,28.82,72900.0,18.5562,18.582,18.5562,18.5755,72900.0
2010-02-19 11:10:00,28.82,28.92,28.82,28.92,43700.0,18.5755,18.64,18.5755,18.64,43700.0
2010-02-19 11:15:00,28.92,28.95,28.9,28.9,49600.0,18.64,18.6593,18.6271,18.6271,49600.0
2010-02-19 11:20:00,28.91,28.96,28.9,28.95,79700.0,18.6335,18.6658,18.6271,18.6593,79700.0
2010-02-19 11:25:00,28.95,28.99,28.95,28.99,48600.0,18.6593,18.6851,18.6593,18.6851,48600.0
2010-02-19 11:30:00,28.99,28.99,28.97,28.99,41600.0,18.6851,18.6851,18.6722,18.6851,41600.0
2010-02-19 11:35:00,28.98,28.99,28.98,28.99,33300.0,18.6787,18.6851,18.6787,18.6851,33300.0
2010-02-19 11:40:00,28.99,28.99,28.98,28.98,30400.0,18.6851,18.6851,18.6787,18.6787,30400.0
2010-02-19 11:45:00,28.98,29.0,28.97,28.97,38900.0,18.6787,18.6916,18.6722,18.6722,38900.0
2010-02-19 11:50:00,28.97,28.99,28.97,28.99,35500.0,18.6722,18.6851,18.6722,18.6851,35500.0
2010-02-19 11:55:00,28.98,29.04,28.98,29.04,86000.0,18.6787,18.7173,18.6787,18.7173,86000.0
2010-02-19 12:00:00,29.04,29.06,29.01,29.02,62900.0,18.7173,18.7302,18.698,18.7044,62900.0
2010-02-19 12:05:00,29.02,29.08,29.01,29.08,51800.0,18.7044,18.7431,18.698,18.7431,51800.0
2010-02-19 12:10:00,29.08,29.08,29.06,29.06,48300.0,18.7431,18.7431,18.7302,18.7302,48300.0
2010-02-19 12:15:00,29.07,29.07,29.06,29.07,43500.0,18.7367,18.7367,18.7302,18.7367,43500.0
2010-02-19 12:20:00,29.07,29.09,29.06,29.09,54200.0,18.7367,18.7496,18.7302,18.7496,54200.0
2010-02-19 12:25:00,29.09,29.12,29.08,29.09,51900.0,18.7496,18.7689,18.7431,18.7496,51900.0
2010-02-19 12:30:00,29.1,29.11,29.07,29.09,39200.0,18.756,18.7625,18.7367,18.7496,39200.0
2010-02-19 12:35:00,29.09,29.09,29.08,29.08,23200.0,18.7496,18.7496,18.7431,18.7431,23200.0
2010-02-19 12:40:00,29.09,29.11,29.08,29.09,38200.0,18.7496,18.7625,18.7431,18.7496,38200.0
2010-02-19 12:45:00,29.08,29.1,29.08,29.1,30800.0,18.7431,18.756,18.7431,18.756,30800.0
2010-02-19 12:50:00,29.1,29.12,29.09,29.12,31500.0,18.756,18.7689,18.7496,18.7689,31500.0
2010-02-19 12:55:00,29.12,29.16,29.1,29.13,63200.0,18.7689,18.7947,18.756,18.7753,63200.0
2010-02-19 13:00:00,29.13,29.14,29.06,29.06,48100.0,18.7753,18.7818,18.7302,18.7302,48100.0
2010-02-19 13:05:00,29.06,29.08,29.06,29.08,25600.0,18.7302,18.7431,18.7302,18.7431,25600.0
2010-02-19 13:10:00,29.08,29.11,29.08,29.11,38400.0,18.7431,18.7625,18.7431,18.7625,38400.0
2010-02-19 13:15:00,29.11,29.13,29.11,29.13,20200.0,18.7625,18.7753,18.7625,18.7753,20200.0
2010-02-19 13:20:00,29.13,29.14,29.09,29.09,41000.0,18.7753,18.7818,18.7496,18.7496,41000.0
2010-02-19 13:25:00,29.09,29.12,29.09,29.12,45000.0,18.7496,18.7689,18.7496,18.7689,45000.0
2010-02-19 13:30:00,29.12,29.14,29.11,29.14,33500.0,18.7689,18.7818,18.7625,18.7818,33500.0
2010-02-19 13:35:00,29.14,29.15,29.13,29.14,27600.0,18.7818,18.7882,18.7753,18.7818,27600.0
2010-02-19 13:40:00,29.15,29.16,29.13,29.14,40200.0,18.7882,18.7947,18.7753,18.7818,40200.0
2010-02-19 13:45:00,29.13,29.17,29.13,29.14,39900.0,18.7753,18.8011,18.7753,18.7818,39900.0
2010-02-19 13:50:00,29.14,29.14,29.1,29.12,25100.0,18.7818,18.7818,18.756,18.7689,25100.0
2010-02-19 13:55:00,29.13,29.17,29.12,29.16,33700.0,18.7753,18.8011,18.7689,18.7947,33700.0
2010-02-19 14:00:00,29.17,29.17,29.15,29.16,42400.0,18.8011,18.8011,18.7882,18.7947,42400.0
2010-02-19 14:05:00,29.16,29.19,29.09,29.09,168000.0,18.7947,18.814,18.7496,18.7496,168000.0
2010-02-19 14:10:00,29.08,29.11,29.07,29.08,69800.0,18.7431,18.7625,18.7367,18.7431,69800.0
2010-02-19 14:15:00,29.07,29.09,29.07,29.09,31800.0,18.7367,18.7496,18.7367,18.7496,31800.0
2010-02-19 14:20:00,29.09,29.12,29.08,29.09,39000.0,18.7496,18.7689,18.7431,18.7496,39000.0
2010-02-19 14:25:00,29.1,29.11,29.05,29.06,45300.0,18.756,18.7625,18.7238,18.7302,45300.0
2010-02-19 14:30:00,29.05,29.09,29.04,29.09,42900.0,18.7238,18.7496,18.7173,18.7496,42900.0
2010-02-19 14:35:00,29.09,29.09,29.06,29.07,41000.0,18.7496,18.7496,18.7302,18.7367,41000.0
2010-02-19 14:40:00,29.08,29.09,29.05,29.09,46500.0,18.7431,18.7496,18.7238,18.7496,46500.0
2010-02-19 14:45:00,29.09,29.1,29.08,29.1,31200.0,18.7496,18.756,18.7431,18.756,31200.0
2010-02-19 14:50:00,29.09,29.12,29.09,29.12,52900.0,18.7496,18.7689,18.7496,18.7689,52900.0
2010-02-19 14:55:00,29.12,29.13,29.09,29.09,51100.0,18.7689,18.7753,18.7496,18.7496,51100.0
2010-02-19 15:00:00,29.1,29.12,29.09,29.12,50400.0,18.756,18.7689,18.7496,18.7689,50400.0
2010-02-19 15:05:00,29.12,29.13,29.07,29.07,70200.0,18.7689,18.7753,18.7367,18.7367,70200.0
2010-02-19 15:10:00,29.07,29.1,29.02,29.02,79300.0,18.7367,18.756,18.7044,18.7044,79300.0
2010-02-19 15:15:00,29.02,29.06,29.01,29.06,49600.0,18.7044,18.7302,18.698,18.7302,49600.0
2010-02-19 15:20:00,29.06,29.1,29.05,29.1,48700.0,18.7302,18.756,18.7238,18.756,48700.0
2010-02-19 15:25:00,29.1,29.11,29.09,29.11,59100.0,18.756,18.7625,18.7496,18.7625,59100.0
2010-02-19 15:30:00,29.1,29.12,29.07,29.07,84100.0,18.756,18.7689,18.7367,18.7367,84100.0
2010-02-19 15:35:00,29.08,29.12,29.07,29.12,71200.0,18.7431,18.7689,18.7367,18.7689,71200.0
2010-02-19 15:40:00,29.12,29.17,29.11,29.17,65600.0,18.7689,18.8011,18.7625,18.8011,65600.0
2010-02-19 15:45:00,29.17,29.18,29.16,29.16,78200.0,18.8011,18.8076,18.7947,18.7947,78200.0
2010-02-19 15:50:00,29.17,29.17,29.13,29.13,84900.0,18.8011,18.8011,18.7753,18.7753,84900.0
2010-02-19 15:55:00,29.14,29.14,29.11,29.12,225000.0,18.7818,18.7818,18.7625,18.7689,225000.0
2010-02-22 09:30:00,29.24,29.24,29.02,29.06,89800.0,18.8462,18.8462,18.7044,18.7302,89800.0
2010-02-22 09:35:00,29.06,29.14,29.04,29.08,27400.0,18.7302,18.7818,18.7173,18.7431,27400.0
2010-02-22 09:40:00,29.07,29.08,29.0,29.03,45700.0,18.7367,18.7431,18.6916,18.7109,45700.0
2010-02-22 09:45:00,29.03,29.03,28.99,28.99,31200.0,18.7109,18.7109,18.6851,18.6851,31200.0
2010-02-22 09:50:00,28.99,29.01,28.92,29.0,44700.0,18.6851,18.698,18.64,18.6916,44700.0
2010-02-22 09:55:00,29.0,29.04,29.0,29.03,119200.0,18.6916,18.7173,18.6916,18.7109,119200.0
2010-02-22 10:00:00,29.04,29.05,28.99,28.99,95500.0,18.7173,18.7238,18.6851,18.6851,95500.0
2010-02-22 10:05:00,28.99,29.03,28.94,28.94,42100.0,18.6851,18.7109,18.6529,18.6529,42100.0
2010-02-22 10:10:00,28.94,28.98,28.93,28.98,36600.0,18.6529,18.6787,18.6464,18.6787,36600.0
2010-02-22 10:15:00,28.97,29.01,28.96,28.96,21800.0,18.6722,18.698,18.6658,18.6658,21800.0
2010-02-22 10:20:00,28.96,28.98,28.93,28.95,39200.0,18.6658,18.6787,18.6464,18.6593,39200.0
2010-02-22 10:25:00,28.95,28.97,28.92,28.92,34700.0,18.6593,18.6722,18.64,18.64,34700.0
2010-02-22 10:30:00,28.92,28.97,28.92,28.94,21100.0,18.64,18.6722,18.64,18.6529,21100.0
2010-02-22 10:35:00,28.94,28.96,28.92,28.92,30900.0,18.6529,18.6658,18.64,18.64,30900.0
2010-02-22 10:40:00,28.92,28.93,28.89,28.92,41700.0,18.64,18.6464,18.6207,18.64,41700.0
2010-02-22 10:45:00,28.92,28.93,28.92,28.92,15200.0,18.64,18.6464,18.64,18.64,15200.0
2010-02-22 10:50:00,28.93,28.93,28.87,28.88,66700.0,18.6464,18.6464,18.6078,18.6142,66700.0
2010-02-22 10:55:00,28.88,28.89,28.83,28.84,67700.0,18.6142,18.6207,18.582,18.5884,67700.0
2010-02-22 11:00:00,28.85,28.89,28.84,28.88,16700.0,18.5949,18.6207,18.5884,18.6142,16700.0
2010-02-22 11:05:00,28.88,28.89,28.84,28.86,27600.0,18.6142,18.6207,18.5884,18.6013,27600.0
2010-02-22 11:10:00,28.86,28.87,28.84,28.84,10400.0,18.6013,18.6078,18.5884,18.5884,10400.0
2010-02-22 11:15:00,28.84,28.85,28.82,28.84,39300.0,18.5884,18.5949,18.5755,18.5884,39300.0
2010-02-22 11:20:00,28.84,28.84,28.83,28.83,12600.0,18.5884,18.5884,18.582,18.582,12600.0
2010-02-22 11:25:00,28.83,28.84,28.82,28.83,50900.0,18.582,18.5884,18.5755,18.582,50900.0
2010-02-22 11:30:00,28.84,28.85,28.82,28.83,23800.0,18.5884,18.5949,18.5755,18.582,23800.0
2010-02-22 11:35:00,28.83,28.84,28.82,28.82,24500.0,18.582,18.5884,18.5755,18.5755,24500.0
2010-02-22 11:40:00,28.82,28.85,28.8,28.85,51500.0,18.5755,18.5949,18.5626,18.5949,51500.0
2010-02-22 11:45:00,28.85,28.87,28.82,28.82,39500.0,18.5949,18.6078,18.5755,18.5755,39500.0
2010-02-22 11:50:00,28.82,28.83,28.79,28.79,68600.0,18.5755,18.582,18.5562,18.5562,68600.0
2010-02-22 11:55:00,28.79,28.83,28.79,28.82,16000.0,18.5562,18.582,18.5562,18.5755,16000.0
2010-02-22 12:00:00,28.83,28.83,28.8,28.8,44900.0,18.582,18.582,18.5626,18.5626,44900.0
2010-02-22 12:05:00,28.81,28.81,28.78,28.78,55800.0,18.5691,18.5691,18.5498,18.5498,55800.0
2010-02-22 12:10:00,28.78,28.79,28.78,28.79,12300.0,18.5498,18.5562,18.5498,18.5562,12300.0
2010-02-22 12:15:00,28.79,28.79,28.78,28.78,13100.0,18.5562,18.5562,18.5498,18.5498,13100.0
2010-02-22 12:20:00,28.79,28.79,28.78,28.79,29100.0,18.5562,18.5562,18.5498,18.5562,29100.0
2010-02-22 12:25:00,28.78,28.82,28.78,28.82,18100.0,18.5498,18.5755,18.5498,18.5755,18100.0
2010-02-22 12:30:00,28.82,28.83,28.82,28.82,14700.0,18.5755,18.582,18.5755,18.5755,14700.0
2010-02-22 12:35:00,28.83,28.87,28.82,28.87,68400.0,18.582,18.6078,18.5755,18.6078,68400.0
2010-02-22 12:40:00,28.87,28.87,28.86,28.86,9100.0,18.6078,18.6078,18.6013,18.6013,9100.0
2010-02-22 12:45:00,28.86,28.86,28.85,28.85,34000.0,18.6013,18.6013,18.5949,18.5949,34000.0
2010-02-22 12:50:00,28.85,28.87,28.85,28.87,19300.0,18.5949,18.6078,18.5949,18.6078,19300.0
2010-02-22 12:55:00,28.87,28.89,28.86,28.87,34900.0,18.6078,18.6207,18.6013,18.6078,34900.0
2010-02-22 13:00:00,28.86,28.87,28.84,28.85,40000.0,18.6013,18.6078,18.5884,18.5949,40000.0
2010-02-22 13:05:00,28.86,28.87,28.86,28.87,7300.0,18.6013,18.6078,18.6013,18.6078,7300.0
2010-02-22 13:10:00,28.87,28.89,28.87,28.89,9600.0,18.6078,18.6207,18.6078,18.6207,9600.0
2010-02-22 13:15:00,28.89,28.9,28.87,28.88,19300.0,18.6207,18.6271,18.6078,18.6142,19300.0
2010-02-22 13:20:00,28.87,28.88,28.87,28.88,22200.0,18.6078,18.6142,18.6078,18.6142,22200.0
2010-02-22 13:25:00,28.88,28.89,28.87,28.89,8600.0,18.6142,18.6207,18.6078,18.6207,8600.0
2010-02-22 13:30:00,28.89,28.91,28.88,28.9,12700.0,18.6207,18.6335,18.6142,18.6271,12700.0
2010-02-22 13:35:00,28.9,28.91,28.89,28.9,22100.0,18.6271,18.6335,18.6207,18.6271,22100.0
2010-02-22 13:40:00,28.91,28.91,28.9,28.91,6400.0,18.6335,18.6335,18.6271,18.6335,6400.0
2010-02-22 13:45:00,28.91,28.93,28.91,28.91,17300.0,18.6335,18.6464,18.6335,18.6335,17300.0
2010-02-22 13:50:00,28.92,28.92,28.91,28.92,6900.0,18.64,18.64,18.6335,18.64,6900.0
2010-02-22 13:55:00,28.91,28.92,28.89,28.89,16800.0,18.6335,18.64,18.6207,18.6207,16800.0
2010-02-22 14:00:00,28.9,28.9,28.85,28.87,84700.0,18.6271,18.6271,18.5949,18.6078,84700.0
2010-02-22 14:05:00,28.86,28.87,28.86,28.87,8700.0,18.6013,18.6078,18.6013,18.6078,8700.0
2010-02-22 14:10:00,28.87,28.91,28.87,28.91,19100.0,18.6078,18.6335,18.6078,18.6335,19100.0
2010-02-22 14:15:00,28.91,28.92,28.89,28.91,15800.0,18.6335,18.64,18.6207,18.6335,15800.0
2010-02-22 14:20:00,28.91,28.94,28.91,28.92,25100.0,18.6335,18.6529,18.6335,18.64,25100.0
2010-02-22 14:25:00,28.93,28.93,28.92,28.92,8100.0,18.6464,18.6464,18.64,18.64,8100.0
2010-02-22 14:30:00,28.93,28.95,28.92,28.95,20200.0,18.6464,18.6593,18.64,18.6593,20200.0
2010-02-22 14:35:00,28.95,28.95,28.94,28.95,29200.0,18.6593,18.6593,18.6529,18.6593,29200.0
2010-02-22 14:40:00,28.95,28.97,28.95,28.95,37300.0,18.6593,18.6722,18.6593,18.6593,37300.0
2010-02-22 14:45:00,28.95,28.98,28.95,28.98,46200.0,18.6593,18.6787,18.6593,18.6787,46200.0
2010-02-22 14:50:00,28.98,29.0,28.97,29.0,52500.0,18.6787,18.6916,18.6722,18.6916,52500.0
2010-02-22 14:55:00,29.0,29.01,28.99,29.01,48500.0,18.6916,18.698,18.6851,18.698,48500.0
2010-02-22 15:00:00,29.0,29.01,28.99,29.0,38600.0,18.6916,18.698,18.6851,18.6916,38600.0
2010-02-22 15:05:00,29.0,29.01,29.0,29.0,42800.0,18.6916,18.698,18.6916,18.6916,42800.0
2010-02-22 15:10:00,29.01,29.04,29.0,29.03,65600.0,18.698,18.7173,18.6916,18.7109,65600.0
2010-02-22 15:15:00,29.03,29.04,29.02,29.02,30400.0,18.7109,18.7173,18.7044,18.7044,30400.0
2010-02-22 15:20:00,29.02,29.03,29.01,29.02,62500.0,18.7044,18.7109,18.698,18.7044,62500.0
2010-02-22 15:25:00,29.01,29.02,29.01,29.02,23600.0,18.698,18.7044,18.698,18.7044,23600.0
2010-02-22 15:30:00,29.01,29.02,29.01,29.01,40400.0,18.698,18.7044,18.698,18.698,40400.0
2010-02-22 15:35:00,29.01,29.02,29.01,29.01,33200.0,18.698,18.7044,18.698,18.698,33200.0
2010-02-22 15:40:00,29.01,29.01,28.97,28.97,114200.0,18.698,18.698,18.6722,18.6722,114200.0
2010-02-22 15:45:00,28.98,28.98,28.95,28.98,108700.0,18.6787,18.6787,18.6593,18.6787,108700.0
2010-02-22 15:50:00,28.98,28.98,28.97,28.98,70300.0,18.6787,18.6787,18.6722,18.6787,70300.0
2010-02-22 15:55:00,28.97,29.0,28.97,28.99,324000.0,18.6722,18.6916,18.6722,18.6851,324000.0
2010-02-23 09:30:00,29.0,29.02,28.87,28.97,50900.0,18.6916,18.7044,18.6078,18.6722,50900.0
2010-02-23 09:35:00,28.97,29.08,28.95,29.07,55500.0,18.6722,18.7431,18.6593,18.7367,55500.0
2010-02-23 09:40:00,29.07,29.14,29.07,29.08,45000.0,18.7367,18.7818,18.7367,18.7431,45000.0
2010-02-23 09:45:00,29.08,29.12,29.02,29.02,48100.0,18.7431,18.7689,18.7044,18.7044,48100.0
2010-02-23 09:50:00,29.03,29.03,28.99,29.0,19600.0,18.7109,18.7109,18.6851,18.6916,19600.0
2010-02-23 09:55:00,29.0,29.0,28.96,29.0,23800.0,18.6916,18.6916,18.6658,18.6916,23800.0
2010-02-23 10:00:00,28.99,29.02,28.78,28.82,67600.0,18.6851,18.7044,18.5498,18.5755,67600.0
2010-02-23 10:05:00,28.81,28.82,28.76,28.82,30100.0,18.5691,18.5755,18.5369,18.5755,30100.0
2010-02-23 10:10:00,28.82,28.82,28.69,28.69,42100.0,18.5755,18.5755,18.4917,18.4917,42100.0
2010-02-23 10:15:00,28.69,28.76,28.68,28.73,44600.0,18.4917,18.5369,18.4853,18.5175,44600.0
2010-02-23 10:20:00,28.73,28.73,28.69,28.69,29300.0,18.5175,18.5175,18.4917,18.4917,29300.0
2010-02-23 10:25:00,28.69,28.75,28.69,28.72,27600.0,18.4917,18.5304,18.4917,18.5111,27600.0
2010-02-23 10:30:00,28.73,28.73,28.64,28.65,31100.0,18.5175,18.5175,18.4595,18.466,31100.0
2010-02-23 10:35:00,28.65,28.67,28.62,28.62,46300.0,18.466,18.4789,18.4466,18.4466,46300.0
2010-02-23 10:40:00,28.62,28.64,28.6,28.6,76000.0,18.4466,18.4595,18.4337,18.4337,76000.0
2010-02-23 10:45:00,28.6,28.61,28.57,28.59,78300.0,18.4337,18.4402,18.4144,18.4273,78300.0
2010-02-23 10:50:00,28.59,28.61,28.59,28.6,52900.0,18.4273,18.4402,18.4273,18.4337,52900.0
2010-02-23 10:55:00,28.61,28.66,28.6,28.65,54300.0,18.4402,18.4724,18.4337,18.466,54300.0
2010-02-23 11:00:00,28.65,28.65,28.6,28.64,64100.0,18.466,18.466,18.4337,18.4595,64100.0
2010-02-23 11:05:00,28.64,28.65,28.63,28.65,46200.0,18.4595,18.466,18.4531,18.466,46200.0
2010-02-23 11:10:00,28.65,28.7,28.64,28.7,90300.0,18.466,18.4982,18.4595,18.4982,90300.0
2010-02-23 11:15:00,28.69,28.72,28.69,28.72,102900.0,18.4917,18.5111,18.4917,18.5111,102900.0
2010-02-23 11:20:00,28.73,28.76,28.73,28.76,39400.0,18.5175,18.5369,18.5175,18.5369,39400.0
2010-02-23 11:25:00,28.76,28.76,28.74,28.75,55300.0,18.5369,18.5369,18.524,18.5304,55300.0
2010-02-23 11:30:00,28.75,28.76,28.74,28.76,104200.0,18.5304,18.5369,18.524,18.5369,104200.0
2010-02-23 11:35:00,28.76,28.8,28.75,28.8,34200.0,18.5369,18.5626,18.5304,18.5626,34200.0
2010-02-23 11:40:00,28.8,28.8,28.79,28.8,22100.0,18.5626,18.5626,18.5562,18.5626,22100.0
2010-02-23 11:45:00,28.8,28.85,28.79,28.85,151200.0,18.5626,18.5949,18.5562,18.5949,151200.0
2010-02-23 11:50:00,28.85,28.85,28.8,28.83,29300.0,18.5949,18.5949,18.5626,18.582,29300.0
2010-02-23 11:55:00,28.83,28.84,28.8,28.82,35700.0,18.582,18.5884,18.5626,18.5755,35700.0
2010-02-23 12:00:00,28.81,28.85,28.8,28.82,32600.0,18.5691,18.5949,18.5626,18.5755,32600.0
2010-02-23 12:05:00,28.83,28.84,28.81,28.82,9800.0,18.582,18.5884,18.5691,18.5755,9800.0
2010-02-23 12:10:00,28.82,28.84,28.8,28.81,57000.0,18.5755,18.5884,18.5626,18.5691,57000.0
2010-02-23 12:15:00,28.82,28.83,28.8,28.81,14300.0,18.5755,18.582,18.5626,18.5691,14300.0
2010-02-23 12:20:00,28.82,28.82,28.8,28.81,27600.0,18.5755,18.5755,18.5626,18.5691,27600.0
2010-02-23 12:25:00,28.82,28.83,28.8,28.83,17700.0,18.5755,18.582,18.5626,18.582,17700.0
2010-02-23 12:30:00,28.83,28.86,28.82,28.86,19000.0,18.582,18.6013,18.5755,18.6013,19000.0
2010-02-23 12:35:00,28.86,28.86,28.82,28.84,22700.0,18.6013,18.6013,18.5755,18.5884,22700.0
2010-02-23 12:40:00,28.84,28.84,28.81,28.82,44700.0,18.5884,18.5884,18.5691,18.5755,44700.0
2010-02-23 12:45:00,28.82,28.83,28.8,28.82,46100.0,18.5755,18.582,18.5626,18.5755,46100.0
2010-02-23 12:50:00,28.82,28.83,28.8,28.8,30500.0,18.5755,18.582,18.5626,18.5626,30500.0
2010-02-23 12:55:00,28.81,28.82,28.8,28.82,15000.0,18.5691,18.5755,18.5626,18.5755,15000.0
2010-02-23 13:00:00,28.83,28.83,28.8,28.8,25300.0,18.582,18.582,18.5626,18.5626,25300.0
2010-02-23 13:05:00,28.81,28.83,28.8,28.83,20000.0,18.5691,18.582,18.5626,18.582,20000.0
2010-02-23 13:10:00,28.83,28.85,28.82,28.82,15100.0,18.582,18.5949,18.5755,18.5755,15100.0
2010-02-23 13:15:00,28.82,28.83,28.8,28.8,23700.0,18.5755,18.582,18.5626,18.5626,23700.0
2010-02-23 13:20:00,28.81,28.83,28.8,28.81,22100.0,18.5691,18.582,18.5626,18.5691,22100.0
2010-02-23 13:25:00,28.82,28.82,28.81,28.81,9300.0,18.5755,18.5755,18.5691,18.5691,9300.0
2010-02-23 13:30:00,28.81,28.82,28.81,28.81,26500.0,18.5691,18.5755,18.5691,18.5691,26500.0
2010-02-23 13:35:00,28.82,28.82,28.81,28.82,9800.0,18.5755,18.5755,18.5691,18.5755,9800.0
2010-02-23 13:40:00,28.82,28.82,28.81,28.81,20400.0,18.5755,18.5755,18.5691,18.5691,20400.0
2010-02-23 13:45:00,28.82,28.84,28.8,28.8,63300.0,18.5755,18.5884,18.5626,18.5626,63300.0
2010-02-23 13:50:00,28.81,28.83,28.81,28.81,23600.0,18.5691,18.582,18.5691,18.5691,23600.0
2010-02-23 13:55:00,28.82,28.83,28.8,28.82,25900.0,18.5755,18.582,18.5626,18.5755,25900.0
2010-02-23 14:00:00,28.82,28.84,28.8,28.84,79700.0,18.5755,18.5884,18.5626,18.5884,79700.0
2010-02-23 14:05:00,28.84,28.89,28.83,28.89,37300.0,18.5884,18.6207,18.582,18.6207,37300.0
2010-02-23 14:10:00,28.89,28.95,28.89,28.95,123900.0,18.6207,18.6593,18.6207,18.6593,123900.0
2010-02-23 14:15:00,28.95,28.95,28.9,28.92,43200.0,18.6593,18.6593,18.6271,18.64,43200.0
2010-02-23 14:20:00,28.9,28.93,28.9,28.92,32600.0,18.6271,18.6464,18.6271,18.64,32600.0
2010-02-23 14:25:00,28.92,28.93,28.9,28.9,38000.0,18.64,18.6464,18.6271,18.6271,38000.0
2010-02-23 14:30:00,28.9,28.93,28.9,28.92,52100.0,18.6271,18.6464,18.6271,18.64,52100.0
2010-02-23 14:35:00,28.93,28.96,28.93,28.95,39800.0,18.6464,18.6658,18.6464,18.6593,39800.0
2010-02-23 14:40:00,28.95,28.98,28.94,28.95,43000.0,18.6593,18.6787,18.6529,18.6593,43000.0
2010-02-23 14:45:00,28.96,28.97,28.94,28.94,14000.0,18.6658,18.6722,18.6529,18.6529,14000.0
2010-02-23 14:50:00,28.95,28.97,28.94,28.96,20700.0,18.6593,18.6722,18.6529,18.6658,20700.0
2010-02-23 14:55:00,28.96,28.98,28.95,28.96,28000.0,18.6658,18.6787,18.6593,18.6658,28000.0
2010-02-23 15:00:00,28.96,28.96,28.93,28.93,24100.0,18.6658,18.6658,18.6464,18.6464,24100.0
2010-02-23 15:05:00,28.93,28.93,28.91,28.91,24900.0,18.6464,18.6464,18.6335,18.6335,24900.0
2010-02-23 15:10:00,28.92,28.95,28.91,28.95,29100.0,18.64,18.6593,18.6335,18.6593,29100.0
2010-02-23 15:15:00,28.95,28.98,28.94,28.97,33200.0,18.6593,18.6787,18.6529,18.6722,33200.0
2010-02-23 15:20:00,28.97,28.97,28.94,28.94,23300.0,18.6722,18.6722,18.6529,18.6529,23300.0
2010-02-23 15:25:00,28.95,28.95,28.94,28.95,21500.0,18.6593,18.6593,18.6529,18.6593,21500.0
2010-02-23 15:30:00,28.94,28.95,28.93,28.93,40800.0,18.6529,18.6593,18.6464,18.6464,40800.0
2010-02-23 15:35:00,28.93,28.96,28.93,28.96,45200.0,18.6464,18.6658,18.6464,18.6658,45200.0
2010-02-23 15:40:00,28.96,28.96,28.92,28.94,86800.0,18.6658,18.6658,18.64,18.6529,86800.0
2010-02-23 15:45:00,28.93,28.95,28.93,28.94,79900.0,18.6464,18.6593,18.6464,18.6529,79900.0
2010-02-23 15:50:00,28.94,28.95,28.94,28.94,69400.0,18.6529,18.6593,18.6529,18.6529,69400.0
2010-02-23 15:55:00,28.95,28.95,28.91,28.93,206200.0,18.6593,18.6593,18.6335,18.6464,206200.0
2010-02-24 09:30:00,28.94,29.02,28.93,28.94,44000.0,18.6529,18.7044,18.6464,18.6529,44000.0
2010-02-24 09:35:00,28.93,28.96,28.83,28.89,58300.0,18.6464,18.6658,18.582,18.6207,58300.0
2010-02-24 09:40:00,28.89,28.91,28.84,28.9,22500.0,18.6207,18.6335,18.5884,18.6271,22500.0
2010-02-24 09:45:00,28.91,28.94,28.87,28.92,59000.0,18.6335,18.6529,18.6078,18.64,59000.0
2010-02-24 09:50:00,28.92,28.93,28.86,28.89,22900.0,18.64,18.6464,18.6013,18.6207,22900.0
2010-02-24 09:55:00,28.88,28.89,28.84,28.85,19900.0,18.6142,18.6207,18.5884,18.5949,19900.0
2010-02-24 10:00:00,28.85,28.87,28.8,28.82,63600.0,18.5949,18.6078,18.5626,18.5755,63600.0
2010-02-24 10:05:00,28.82,28.82,28.74,28.75,35800.0,18.5755,18.5755,18.524,18.5304,35800.0
2010-02-24 10:10:00,28.74,28.8,28.73,28.8,40900.0,18.524,18.5626,18.5175,18.5626,40900.0
2010-02-24 10:15:00,28.8,28.81,28.76,28.78,50000.0,18.5626,18.5691,18.5369,18.5498,50000.0
2010-02-24 10:20:00,28.78,28.78,28.72,28.74,34200.0,18.5498,18.5498,18.5111,18.524,34200.0
2010-02-24 10:25:00,28.76,28.83,28.76,28.79,29500.0,18.5369,18.582,18.5369,18.5562,29500.0
2010-02-24 10:30:00,28.79,28.83,28.76,28.82,27000.0,18.5562,18.582,18.5369,18.5755,27000.0
2010-02-24 10:35:00,28.82,28.9,28.81,28.9,53200.0,18.5755,18.6271,18.5691,18.6271,53200.0
2010-02-24 10:40:00,28.9,28.92,28.85,28.87,43400.0,18.6271,18.64,18.5949,18.6078,43400.0
2010-02-24 10:45:00,28.87,28.94,28.87,28.94,61900.0,18.6078,18.6529,18.6078,18.6529,61900.0
2010-02-24 10:50:00,28.94,28.95,28.92,28.93,25200.0,18.6529,18.6593,18.64,18.6464,25200.0
2010-02-24 10:55:00,28.92,28.94,28.89,28.9,17400.0,18.64,18.6529,18.6207,18.6271,17400.0
2010-02-24 11:00:00,28.9,28.97,28.9,28.96,23700.0,18.6271,18.6722,18.6271,18.6658,23700.0
2010-02-24 11:05:00,28.96,28.97,28.92,28.94,30300.0,18.6658,18.6722,18.64,18.6529,30300.0
2010-02-24 11:10:00,28.94,28.95,28.93,28.93,10200.0,18.6529,18.6593,18.6464,18.6464,10200.0
2010-02-24 11:15:00,28.93,28.94,28.9,28.92,22500.0,18.6464,18.6529,18.6271,18.64,22500.0
2010-02-24 11:20:00,28.92,28.92,28.89,28.9,22100.0,18.64,18.64,18.6207,18.6271,22100.0
2010-02-24 11:25:00,28.9,28.93,28.9,28.91,25600.0,18.6271,18.6464,18.6271,18.6335,25600.0
2010-02-24 11:30:00,28.92,28.94,28.9,28.93,43000.0,18.64,18.6529,18.6271,18.6464,43000.0
2010-02-24 11:35:00,28.92,28.92,28.87,28.9,31500.0,18.64,18.64,18.6078,18.6271,31500.0
2010-02-24 11:40:00,28.89,28.9,28.88,28.89,14500.0,18.6207,18.6271,18.6142,18.6207,14500.0
2010-02-24 11:45:00,28.89,28.9,28.88,28.89,19800.0,18.6207,18.6271,18.6142,18.6207,19800.0
2010-02-24 11:50:00,28.88,28.92,28.88,28.9,33600.0,18.6142,18.64,18.6142,18.6271,33600.0
2010-02-24 11:55:00,28.9,28.91,28.87,28.89,27000.0,18.6271,18.6335,18.6078,18.6207,27000.0
2010-02-24 12:00:00,28.89,28.9,28.89,28.89,15200.0,18.6207,18.6271,18.6207,18.6207,15200.0
2010-02-24 12:05:00,28.89,28.9,28.87,28.88,15400.0,18.6207,18.6271,18.6078,18.6142,15400.0
2010-02-24 12:10:00,28.88,28.88,28.83,28.85,67900.0,18.6142,18.6142,18.582,18.5949,67900.0
2010-02-24 12:15:00,28.84,28.85,28.84,28.85,26300.0,18.5884,18.5949,18.5884,18.5949,26300.0
2010-02-24 12:20:00,28.84,28.85,28.84,28.85,12900.0,18.5884,18.5949,18.5884,18.5949,12900.0
2010-02-24 12:25:00,28.85,28.85,28.81,28.82,33400.0,18.5949,18.5949,18.5691,18.5755,33400.0
2010-02-24 12:30:00,28.82,28.85,28.82,28.85,24300.0,18.5755,18.5949,18.5755,18.5949,24300.0
2010-02-24 12:35:00,28.85,28.85,28.84,28.84,13900.0,18.5949,18.5949,18.5884,18.5884,13900.0
2010-02-24 12:40:00,28.85,28.85,28.84,28.85,11500.0,18.5949,18.5949,18.5884,18.5949,11500.0
2010-02-24 12:45:00,28.85,28.85,28.84,28.85,7600.0,18.5949,18.5949,18.5884,18.5949,7600.0
2010-02-24 12:50:00,28.84,28.85,28.82,28.84,24000.0,18.5884,18.5949,18.5755,18.5884,24000.0
2010-02-24 12:55:00,28.84,28.84,28.81,28.82,23100.0,18.5884,18.5884,18.5691,18.5755,23100.0
2010-02-24 13:00:00,28.81,28.83,28.81,28.83,15800.0,18.5691,18.582,18.5691,18.582,15800.0
2010-02-24 13:05:00,28.82,28.83,28.8,28.81,27500.0,18.5755,18.582,18.5626,18.5691,27500.0
2010-02-24 13:10:00,28.8,28.83,28.8,28.83,9700.0,18.5626,18.582,18.5626,18.582,9700.0
2010-02-24 13:15:00,28.83,28.9,28.82,28.89,44500.0,18.582,18.6271,18.5755,18.6207,44500.0
2010-02-24 13:20:00,28.89,28.9,28.88,28.9,5700.0,18.6207,18.6271,18.6142,18.6271,5700.0
2010-02-24 13:25:00,28.9,28.9,28.89,28.9,8600.0,18.6271,18.6271,18.6207,18.6271,8600.0
2010-02-24 13:30:00,28.89,28.9,28.89,28.9,5200.0,18.6207,18.6271,18.6207,18.6271,5200.0
2010-02-24 13:35:00,28.9,28.9,28.89,28.9,8800.0,18.6271,18.6271,18.6207,18.6271,8800.0
2010-02-24 13:40:00,28.9,28.91,28.87,28.88,28000.0,18.6271,18.6335,18.6078,18.6142,28000.0
2010-02-24 13:45:00,28.87,28.89,28.87,28.89,15100.0,18.6078,18.6207,18.6078,18.6207,15100.0
2010-02-24 13:50:00,28.88,28.91,28.88,28.91,12300.0,18.6142,18.6335,18.6142,18.6335,12300.0
2010-02-24 13:55:00,28.91,28.91,28.89,28.91,19500.0,18.6335,18.6335,18.6207,18.6335,19500.0
2010-02-24 14:00:00,28.9,28.91,28.9,28.91,10200.0,18.6271,18.6335,18.6271,18.6335,10200.0
2010-02-24 14:05:00,28.91,28.91,28.9,28.91,17000.0,18.6335,18.6335,18.6271,18.6335,17000.0
2010-02-24 14:10:00,28.91,28.93,28.9,28.91,36800.0,18.6335,18.6464,18.6271,18.6335,36800.0
2010-02-24 14:15:00,28.91,28.91,28.87,28.88,29300.0,18.6335,18.6335,18.6078,18.6142,29300.0
2010-02-24 14:20:00,28.88,28.88,28.87,28.88,11200.0,18.6142,18.6142,18.6078,18.6142,11200.0
2010-02-24 14:25:00,28.88,28.88,28.87,28.88,13800.0,18.6142,18.6142,18.6078,18.6142,13800.0
2010-02-24 14:30:00,28.87,28.89,28.86,28.86,49600.0,18.6078,18.6207,18.6013,18.6013,49600.0
2010-02-24 14:35:00,28.86,28.89,28.84,28.87,38600.0,18.6013,18.6207,18.5884,18.6078,38600.0
2010-02-24 14:40:00,28.86,28.9,28.84,28.9,18700.0,18.6013,18.6271,18.5884,18.6271,18700.0
2010-02-24 14:45:00,28.89,28.91,28.89,28.91,29200.0,18.6207,18.6335,18.6207,18.6335,29200.0
2010-02-24 14:50:00,28.9,28.92,28.9,28.92,11200.0,18.6271,18.64,18.6271,18.64,11200.0
2010-02-24 14:55:00,28.92,28.92,28.89,28.89,16100.0,18.64,18.64,18.6207,18.6207,16100.0
2010-02-24 15:00:00,28.89,28.92,28.89,28.92,16100.0,18.6207,18.64,18.6207,18.64,16100.0
2010-02-24 15:05:00,28.92,28.93,28.91,28.91,29400.0,18.64,18.6464,18.6335,18.6335,29400.0
2010-02-24 15:10:00,28.91,28.95,28.91,28.91,35800.0,18.6335,18.6593,18.6335,18.6335,35800.0
2010-02-24 15:15:00,28.91,28.93,28.9,28.91,79500.0,18.6335,18.6464,18.6271,18.6335,79500.0
2010-02-24 15:20:00,28.9,28.93,28.9,28.93,21500.0,18.6271,18.6464,18.6271,18.6464,21500.0
2010-02-24 15:25:00,28.93,28.93,28.91,28.92,24700.0,18.6464,18.6464,18.6335,18.64,24700.0
2010-02-24 15:30:00,28.92,28.92,28.9,28.9,41400.0,18.64,18.64,18.6271,18.6271,41400.0
2010-02-24 15:35:00,28.9,28.93,28.9,28.92,41900.0,18.6271,18.6464,18.6271,18.64,41900.0
2010-02-24 15:40:00,28.92,28.94,28.91,28.93,49500.0,18.64,18.6529,18.6335,18.6464,49500.0
2010-02-24 15:45:00,28.94,28.94,28.92,28.93,31200.0,18.6529,18.6529,18.64,18.6464,31200.0
2010-02-24 15:50:00,28.92,28.96,28.92,28.96,52600.0,18.64,18.6658,18.64,18.6658,52600.0
2010-02-24 15:55:00,28.96,28.96,28.95,28.95,118800.0,18.6658,18.6658,18.6593,18.6593,118800.0
2010-02-25 09:30:00,28.79,28.79,28.36,28.6,102500.0,18.5562,18.5562,18.2791,18.4337,102500.0
2010-02-25 09:35:00,28.59,28.62,28.55,28.61,41200.0,18.4273,18.4466,18.4015,18.4402,41200.0
2010-02-25 09:40:00,28.6,28.63,28.58,28.58,33400.0,18.4337,18.4531,18.4209,18.4209,33400.0
2010-02-25 09:45:00,28.58,28.66,28.52,28.66,57200.0,18.4209,18.4724,18.3822,18.4724,57200.0
2010-02-25 09:50:00,28.65,28.72,28.65,28.69,44400.0,18.466,18.5111,18.466,18.4917,44400.0
2010-02-25 09:55:00,28.69,28.73,28.67,28.71,24200.0,18.4917,18.5175,18.4789,18.5046,24200.0
2010-02-25 10:00:00,28.71,28.72,28.65,28.69,54700.0,18.5046,18.5111,18.466,18.4917,54700.0
2010-02-25 10:05:00,28.69,28.72,28.65,28.66,51600.0,18.4917,18.5111,18.466,18.4724,51600.0
2010-02-25 10:10:00,28.66,28.69,28.65,28.69,26000.0,18.4724,18.4917,18.466,18.4917,26000.0
2010-02-25 10:15:00,28.69,28.72,28.67,28.68,42800.0,18.4917,18.5111,18.4789,18.4853,42800.0
2010-02-25 10:20:00,28.69,28.72,28.68,28.71,40500.0,18.4917,18.5111,18.4853,18.5046,40500.0
2010-02-25 10:25:00,28.7,28.71,28.67,28.7,32300.0,18.4982,18.5046,18.4789,18.4982,32300.0
2010-02-25 10:30:00,28.69,28.69,28.62,28.63,38700.0,18.4917,18.4917,18.4466,18.4531,38700.0
2010-02-25 10:35:00,28.63,28.63,28.57,28.58,42700.0,18.4531,18.4531,18.4144,18.4209,42700.0
2010-02-25 10:40:00,28.58,28.6,28.55,28.59,57900.0,18.4209,18.4337,18.4015,18.4273,57900.0
2010-02-25 10:45:00,28.6,28.66,28.58,28.64,56000.0,18.4337,18.4724,18.4209,18.4595,56000.0
2010-02-25 10:50:00,28.64,28.65,28.61,28.61,26600.0,18.4595,18.466,18.4402,18.4402,26600.0
2010-02-25 10:55:00,28.61,28.62,28.55,28.55,34400.0,18.4402,18.4466,18.4015,18.4015,34400.0
2010-02-25 11:00:00,28.55,28.59,28.55,28.57,36400.0,18.4015,18.4273,18.4015,18.4144,36400.0
2010-02-25 11:05:00,28.57,28.59,28.57,28.59,29200.0,18.4144,18.4273,18.4144,18.4273,29200.0
2010-02-25 11:10:00,28.59,28.59,28.58,28.59,24600.0,18.4273,18.4273,18.4209,18.4273,24600.0
2010-02-25 11:15:00,28.58,28.59,28.58,28.58,18000.0,18.4209,18.4273,18.4209,18.4209,18000.0
2010-02-25 11:20:00,28.58,28.62,28.55,28.6,40600.0,18.4209,18.4466,18.4015,18.4337,40600.0
2010-02-25 11:25:00,28.61,28.62,28.58,28.59,38700.0,18.4402,18.4466,18.4209,18.4273,38700.0
2010-02-25 11:30:00,28.59,28.59,28.54,28.58,53600.0,18.4273,18.4273,18.3951,18.4209,53600.0
2010-02-25 11:35:00,28.58,28.58,28.54,28.56,37700.0,18.4209,18.4209,18.3951,18.408,37700.0
2010-02-25 11:40:00,28.56,28.59,28.55,28.57,42500.0,18.408,18.4273,18.4015,18.4144,42500.0
2010-02-25 11:45:00,28.57,28.6,28.57,28.6,30600.0,18.4144,18.4337,18.4144,18.4337,30600.0
2010-02-25 11:50:00,28.6,28.63,28.6,28.62,32100.0,18.4337,18.4531,18.4337,18.4466,32100.0
2010-02-25 11:55:00,28.62,28.65,28.62,28.65,38900.0,18.4466,18.466,18.4466,18.466,38900.0
2010-02-25 12:00:00,28.65,28.68,28.64,28.66,46600.0,18.466,18.4853,18.4595,18.4724,46600.0
2010-02-25 12:05:00,28.66,28.71,28.66,28.69,53300.0,18.4724,18.5046,18.4724,18.4917,53300.0
2010-02-25 12:10:00,28.7,28.73,28.7,28.72,37200.0,18.4982,18.5175,18.4982,18.5111,37200.0
2010-02-25 12:15:00,28.72,28.72,28.71,28.72,6700.0,18.5111,18.5111,18.5046,18.5111,6700.0
2010-02-25 12:20:00,28.72,28.75,28.71,28.75,38200.0,18.5111,18.5304,18.5046,18.5304,38200.0
2010-02-25 12:25:00,28.75,28.76,28.74,28.76,22400.0,18.5304,18.5369,18.524,18.5369,22400.0
2010-02-25 12:30:00,28.76,28.79,28.75,28.78,36600.0,18.5369,18.5562,18.5304,18.5498,36600.0
2010-02-25 12:35:00,28.78,28.79,28.78,28.79,22800.0,18.5498,18.5562,18.5498,18.5562,22800.0
2010-02-25 12:40:00,28.78,28.81,28.78,28.8,68600.0,18.5498,18.5691,18.5498,18.5626,68600.0
2010-02-25 12:45:00,28.81,28.82,28.8,28.82,14000.0,18.5691,18.5755,18.5626,18.5755,14000.0
2010-02-25 12:50:00,28.82,28.86,28.82,28.84,116600.0,18.5755,18.6013,18.5755,18.5884,116600.0
2010-02-25 12:55:00,28.85,28.87,28.84,28.87,45200.0,18.5949,18.6078,18.5884,18.6078,45200.0
2010-02-25 13:00:00,28.87,28.89,28.87,28.89,31000.0,18.6078,18.6207,18.6078,18.6207,31000.0
2010-02-25 13:05:00,28.88,28.89,28.86,28.88,66300.0,18.6142,18.6207,18.6013,18.6142,66300.0
2010-02-25 13:10:00,28.88,28.91,28.87,28.91,102300.0,18.6142,18.6335,18.6078,18.6335,102300.0
2010-02-25 13:15:00,28.91,28.91,28.86,28.88,34800.0,18.6335,18.6335,18.6013,18.6142,34800.0
2010-02-25 13:20:00,28.87,28.89,28.87,28.87,26800.0,18.6078,18.6207,18.6078,18.6078,26800.0
2010-02-25 13:25:00,28.87,28.88,28.84,28.84,41300.0,18.6078,18.6142,18.5884,18.5884,41300.0
2010-02-25 13:30:00,28.84,28.88,28.84,28.88,24100.0,18.5884,18.6142,18.5884,18.6142,24100.0
2010-02-25 13:35:00,28.87,28.88,28.87,28.88,13400.0,18.6078,18.6142,18.6078,18.6142,13400.0
2010-02-25 13:40:00,28.88,28.89,28.87,28.89,34800.0,18.6142,18.6207,18.6078,18.6207,34800.0
2010-02-25 13:45:00,28.9,28.92,28.89,28.9,31800.0,18.6271,18.64,18.6207,18.6271,31800.0
2010-02-25 13:50:00,28.91,28.94,28.91,28.94,23800.0,18.6335,18.6529,18.6335,18.6529,23800.0
2010-02-25 13:55:00,28.94,28.98,28.94,28.98,25800.0,18.6529,18.6787,18.6529,18.6787,25800.0
2010-02-25 14:00:00,28.98,29.03,28.98,29.02,126700.0,18.6787,18.7109,18.6787,18.7044,126700.0
2010-02-25 14:05:00,29.02,29.05,29.02,29.03,40600.0,18.7044,18.7238,18.7044,18.7109,40600.0
2010-02-25 14:10:00,29.03,29.04,29.03,29.03,25100.0,18.7109,18.7173,18.7109,18.7109,25100.0
2010-02-25 14:15:00,29.03,29.05,29.03,29.05,74500.0,18.7109,18.7238,18.7109,18.7238,74500.0
2010-02-25 14:20:00,29.04,29.08,29.04,29.07,72400.0,18.7173,18.7431,18.7173,18.7367,72400.0
2010-02-25 14:25:00,29.06,29.09,29.02,29.02,76300.0,18.7302,18.7496,18.7044,18.7044,76300.0
2010-02-25 14:30:00,29.02,29.09,29.01,29.09,79500.0,18.7044,18.7496,18.698,18.7496,79500.0
2010-02-25 14:35:00,29.09,29.09,29.07,29.08,28900.0,18.7496,18.7496,18.7367,18.7431,28900.0
2010-02-25 14:40:00,29.07,29.1,29.06,29.09,51100.0,18.7367,18.756,18.7302,18.7496,51100.0
2010-02-25 14:45:00,29.09,29.11,29.08,29.08,46800.0,18.7496,18.7625,18.7431,18.7431,46800.0
2010-02-25 14:50:00,29.08,29.12,29.06,29.09,118600.0,18.7431,18.7689,18.7302,18.7496,118600.0
2010-02-25 14:55:00,29.09,29.13,29.07,29.12,59100.0,18.7496,18.7753,18.7367,18.7689,59100.0
2010-02-25 15:00:00,29.12,29.13,29.07,29.08,55000.0,18.7689,18.7753,18.7367,18.7431,55000.0
2010-02-25 15:05:00,29.07,29.15,29.07,29.14,73500.0,18.7367,18.7882,18.7367,18.7818,73500.0
2010-02-25 15:10:00,29.14,29.15,29.1,29.11,30500.0,18.7818,18.7882,18.756,18.7625,30500.0
2010-02-25 15:15:00,29.11,29.13,29.1,29.11,57800.0,18.7625,18.7753,18.756,18.7625,57800.0
2010-02-25 15:20:00,29.1,29.11,29.08,29.11,58500.0,18.756,18.7625,18.7431,18.7625,58500.0
2010-02-25 15:25:00,29.11,29.13,29.1,29.12,71100.0,18.7625,18.7753,18.756,18.7689,71100.0
2010-02-25 15:30:00,29.12,29.18,29.11,29.18,102200.0,18.7689,18.8076,18.7625,18.8076,102200.0
2010-02-25 15:35:00,29.18,29.19,29.15,29.17,115800.0,18.8076,18.814,18.7882,18.8011,115800.0
2010-02-25 15:40:00,29.17,29.21,29.17,29.17,145000.0,18.8011,18.8269,18.8011,18.8011,145000.0
2010-02-25 15:45:00,29.18,29.19,29.15,29.16,97500.0,18.8076,18.814,18.7882,18.7947,97500.0
2010-02-25 15:50:00,29.15,29.15,29.1,29.13,85300.0,18.7882,18.7882,18.756,18.7753,85300.0
2010-02-25 15:55:00,29.13,29.19,29.12,29.18,177900.0,18.7753,18.814,18.7689,18.8076,177900.0
2010-02-26 09:30:00,29.24,29.24,29.06,29.13,39800.0,18.8462,18.8462,18.7302,18.7753,39800.0
2010-02-26 09:35:00,29.13,29.15,29.06,29.1,21100.0,18.7753,18.7882,18.7302,18.756,21100.0
2010-02-26 09:40:00,29.09,29.12,29.02,29.08,48500.0,18.7496,18.7689,18.7044,18.7431,48500.0
2010-02-26 09:45:00,29.08,29.08,28.99,29.01,53100.0,18.7431,18.7431,18.6851,18.698,53100.0
2010-02-26 09:50:00,29.02,29.02,29.0,29.0,12700.0,18.7044,18.7044,18.6916,18.6916,12700.0
2010-02-26 09:55:00,29.0,29.04,28.96,28.97,29000.0,18.6916,18.7173,18.6658,18.6722,29000.0
2010-02-26 10:00:00,28.96,28.97,28.87,28.87,41100.0,18.6658,18.6722,18.6078,18.6078,41100.0
2010-02-26 10:05:00,28.87,28.88,28.82,28.86,61400.0,18.6078,18.6142,18.5755,18.6013,61400.0
2010-02-26 10:10:00,28.87,28.94,28.86,28.91,32100.0,18.6078,18.6529,18.6013,18.6335,32100.0
2010-02-26 10:15:00,28.91,28.97,28.91,28.95,60900.0,18.6335,18.6722,18.6335,18.6593,60900.0
2010-02-26 10:20:00,28.95,28.95,28.91,28.94,36500.0,18.6593,18.6593,18.6335,18.6529,36500.0
2010-02-26 10:25:00,28.94,28.94,28.89,28.92,37300.0,18.6529,18.6529,18.6207,18.64,37300.0
2010-02-26 10:30:00,28.93,28.95,28.92,28.93,32500.0,18.6464,18.6593,18.64,18.6464,32500.0
2010-02-26 10:35:00,28.92,29.0,28.92,28.97,51300.0,18.64,18.6916,18.64,18.6722,51300.0
2010-02-26 10:40:00,28.96,29.02,28.96,29.02,36800.0,18.6658,18.7044,18.6658,18.7044,36800.0
2010-02-26 10:45:00,29.02,29.04,29.0,29.02,23600.0,18.7044,18.7173,18.6916,18.7044,23600.0
2010-02-26 10:50:00,29.03,29.04,29.0,29.0,28900.0,18.7109,18.7173,18.6916,18.6916,28900.0
2010-02-26 10:55:00,28.99,29.05,28.98,29.05,39100.0,18.6851,18.7238,18.6787,18.7238,39100.0
2010-02-26 11:00:00,29.04,29.06,29.02,29.05,32400.0,18.7173,18.7302,18.7044,18.7238,32400.0
2010-02-26 11:05:00,29.05,29.09,29.05,29.08,47800.0,18.7238,18.7496,18.7238,18.7431,47800.0
2010-02-26 11:10:00,29.08,29.09,29.06,29.07,19200.0,18.7431,18.7496,18.7302,18.7367,19200.0
2010-02-26 11:15:00,29.07,29.09,29.06,29.06,25000.0,18.7367,18.7496,18.7302,18.7302,25000.0
2010-02-26 11:20:00,29.07,29.07,29.04,29.05,19400.0,18.7367,18.7367,18.7173,18.7238,19400.0
2010-02-26 11:25:00,29.05,29.07,29.03,29.06,45100.0,18.7238,18.7367,18.7109,18.7302,45100.0
2010-02-26 11:30:00,29.05,29.08,29.04,29.08,32300.0,18.7238,18.7431,18.7173,18.7431,32300.0
2010-02-26 11:35:00,29.08,29.08,29.07,29.07,8000.0,18.7431,18.7431,18.7367,18.7367,8000.0
2010-02-26 11:40:00,29.07,29.08,29.05,29.06,41300.0,18.7367,18.7431,18.7238,18.7302,41300.0
2010-02-26 11:45:00,29.06,29.07,29.03,29.03,22400.0,18.7302,18.7367,18.7109,18.7109,22400.0
2010-02-26 11:50:00,29.04,29.05,29.02,29.04,26600.0,18.7173,18.7238,18.7044,18.7173,26600.0
2010-02-26 11:55:00,29.04,29.05,29.03,29.03,18800.0,18.7173,18.7238,18.7109,18.7109,18800.0
2010-02-26 12:00:00,29.03,29.04,29.0,29.03,60900.0,18.7109,18.7173,18.6916,18.7109,60900.0
2010-02-26 12:05:00,29.03,29.04,29.02,29.02,11400.0,18.7109,18.7173,18.7044,18.7044,11400.0
2010-02-26 12:10:00,29.02,29.05,29.02,29.05,32600.0,18.7044,18.7238,18.7044,18.7238,32600.0
2010-02-26 12:15:00,29.06,29.08,29.05,29.07,25000.0,18.7302,18.7431,18.7238,18.7367,25000.0
2010-02-26 12:20:00,29.07,29.08,29.05,29.05,24800.0,18.7367,18.7431,18.7238,18.7238,24800.0
2010-02-26 12:25:00,29.05,29.06,29.03,29.03,37100.0,18.7238,18.7302,18.7109,18.7109,37100.0
2010-02-26 12:30:00,29.03,29.04,29.02,29.03,61100.0,18.7109,18.7173,18.7044,18.7109,61100.0
2010-02-26 12:35:00,29.03,29.04,28.99,29.02,52100.0,18.7109,18.7173,18.6851,18.7044,52100.0
2010-02-26 12:40:00,29.02,29.03,29.0,29.01,42500.0,18.7044,18.7109,18.6916,18.698,42500.0
2010-02-26 12:45:00,29.02,29.03,28.95,28.95,203500.0,18.7044,18.7109,18.6593,18.6593,203500.0
2010-02-26 12:50:00,28.95,28.96,28.9,28.91,26300.0,18.6593,18.6658,18.6271,18.6335,26300.0
2010-02-26 12:55:00,28.91,28.92,28.91,28.92,12400.0,18.6335,18.64,18.6335,18.64,12400.0
2010-02-26 13:00:00,28.92,28.93,28.91,28.92,23500.0,18.64,18.6464,18.6335,18.64,23500.0
2010-02-26 13:05:00,28.93,28.93,28.92,28.92,5400.0,18.6464,18.6464,18.64,18.64,5400.0
2010-02-26 13:10:00,28.92,28.93,28.92,28.92,4800.0,18.64,18.6464,18.64,18.64,4800.0
2010-02-26 13:15:00,28.92,28.93,28.92,28.93,8600.0,18.64,18.6464,18.64,18.6464,8600.0
2010-02-26 13:20:00,28.92,28.93,28.92,28.93,9300.0,18.64,18.6464,18.64,18.6464,9300.0
2010-02-26 13:25:00,28.92,28.93,28.91,28.92,54200.0,18.64,18.6464,18.6335,18.64,54200.0
2010-02-26 13:30:00,28.91,28.93,28.9,28.91,48300.0,18.6335,18.6464,18.6271,18.6335,48300.0
2010-02-26 13:35:00,28.91,28.91,28.88,28.89,19700.0,18.6335,18.6335,18.6142,18.6207,19700.0
2010-02-26 13:40:00,28.88,28.9,28.88,28.9,28300.0,18.6142,18.6271,18.6142,18.6271,28300.0
2010-02-26 13:45:00,28.89,28.9,28.89,28.9,62700.0,18.6207,18.6271,18.6207,18.6271,62700.0
2010-02-26 13:50:00,28.9,28.9,28.89,28.89,26300.0,18.6271,18.6271,18.6207,18.6207,26300.0
2010-02-26 13:55:00,28.89,28.9,28.89,28.9,9400.0,18.6207,18.6271,18.6207,18.6271,9400.0
2010-02-26 14:00:00,28.9,28.9,28.89,28.89,7000.0,18.6271,18.6271,18.6207,18.6207,7000.0
2010-02-26 14:05:00,28.9,28.9,28.86,28.87,30900.0,18.6271,18.6271,18.6013,18.6078,30900.0
2010-02-26 14:10:00,28.87,28.87,28.86,28.86,11800.0,18.6078,18.6078,18.6013,18.6013,11800.0
2010-02-26 14:15:00,28.86,28.87,28.84,28.85,28100.0,18.6013,18.6078,18.5884,18.5949,28100.0
2010-02-26 14:20:00,28.84,28.89,28.83,28.89,68100.0,18.5884,18.6207,18.582,18.6207,68100.0
2010-02-26 14:25:00,28.88,28.89,28.86,28.87,104100.0,18.6142,18.6207,18.6013,18.6078,104100.0
2010-02-26 14:30:00,28.86,28.87,28.86,28.87,14000.0,18.6013,18.6078,18.6013,18.6078,14000.0
2010-02-26 14:35:00,28.86,28.87,28.86,28.86,20900.0,18.6013,18.6078,18.6013,18.6013,20900.0
2010-02-26 14:40:00,28.86,28.87,28.86,28.86,6200.0,18.6013,18.6078,18.6013,18.6013,6200.0
2010-02-26 14:45:00,28.87,28.87,28.86,28.87,46000.0,18.6078,18.6078,18.6013,18.6078,46000.0
2010-02-26 14:50:00,28.87,28.87,28.86,28.86,9100.0,18.6078,18.6078,18.6013,18.6013,9100.0
2010-02-26 14:55:00,28.87,28.87,28.86,28.87,21400.0,18.6078,18.6078,18.6013,18.6078,21400.0
2010-02-26 15:00:00,28.87,28.87,28.85,28.85,32300.0,18.6078,18.6078,18.5949,18.5949,32300.0
2010-02-26 15:05:00,28.85,28.86,28.83,28.84,118000.0,18.5949,18.6013,18.582,18.5884,118000.0
2010-02-26 15:10:00,28.84,28.91,28.83,28.91,37600.0,18.5884,18.6335,18.582,18.6335,37600.0
2010-02-26 15:15:00,28.91,28.91,28.87,28.88,44000.0,18.6335,18.6335,18.6078,18.6142,44000.0
2010-02-26 15:20:00,28.88,28.9,28.87,28.9,28200.0,18.6142,18.6271,18.6078,18.6271,28200.0
2010-02-26 15:25:00,28.89,28.9,28.88,28.89,62000.0,18.6207,18.6271,18.6142,18.6207,62000.0
2010-02-26 15:30:00,28.89,28.89,28.86,28.86,43000.0,18.6207,18.6207,18.6013,18.6013,43000.0
2010-02-26 15:35:00,28.87,28.87,28.86,28.87,84400.0,18.6078,18.6078,18.6013,18.6078,84400.0
2010-02-26 15:40:00,28.87,28.89,28.86,28.89,72400.0,18.6078,18.6207,18.6013,18.6207,72400.0
2010-02-26 15:45:00,28.89,28.9,28.88,28.89,46200.0,18.6207,18.6271,18.6142,18.6207,46200.0
2010-02-26 15:50:00,28.89,28.9,28.89,28.89,170500.0,18.6207,18.6271,18.6207,18.6207,170500.0
2010-02-26 15:55:00,28.89,28.92,28.88,28.88,263100.0,18.6207,18.64,18.6142,18.6142,263100.0
2010-03-01 09:30:00,28.92,29.07,28.92,28.98,67800.0,18.64,18.7367,18.64,18.6787,67800.0
2010-03-01 09:35:00,28.98,28.98,28.83,28.85,93400.0,18.6787,18.6787,18.582,18.5949,93400.0
2010-03-01 09:40:00,28.85,28.88,28.84,28.87,54000.0,18.5949,18.6142,18.5884,18.6078,54000.0
2010-03-01 09:45:00,28.87,28.88,28.82,28.83,48500.0,18.6078,18.6142,18.5755,18.582,48500.0
2010-03-01 09:50:00,28.83,28.86,28.8,28.81,56600.0,18.582,18.6013,18.5626,18.5691,56600.0
2010-03-01 09:55:00,28.82,28.86,28.79,28.81,44900.0,18.5755,18.6013,18.5562,18.5691,44900.0
2010-03-01 10:00:00,28.81,28.85,28.77,28.85,59800.0,18.5691,18.5949,18.5433,18.5949,59800.0
2010-03-01 10:05:00,28.85,28.85,28.81,28.84,54700.0,18.5949,18.5949,18.5691,18.5884,54700.0
2010-03-01 10:10:00,28.85,28.87,28.83,28.87,80800.0,18.5949,18.6078,18.582,18.6078,80800.0
2010-03-01 10:15:00,28.87,28.89,28.8,28.86,56500.0,18.6078,18.6207,18.5626,18.6013,56500.0
2010-03-01 10:20:00,28.86,28.87,28.83,28.86,35800.0,18.6013,18.6078,18.582,18.6013,35800.0
2010-03-01 10:25:00,28.85,28.86,28.85,28.85,24600.0,18.5949,18.6013,18.5949,18.5949,24600.0
2010-03-01 10:30:00,28.86,28.86,28.8,28.83,72100.0,18.6013,18.6013,18.5626,18.582,72100.0
2010-03-01 10:35:00,28.82,28.85,28.82,28.85,26900.0,18.5755,18.5949,18.5755,18.5949,26900.0
2010-03-01 10:40:00,28.85,28.86,28.84,28.86,44200.0,18.5949,18.6013,18.5884,18.6013,44200.0
2010-03-01 10:45:00,28.85,28.86,28.85,28.86,34100.0,18.5949,18.6013,18.5949,18.6013,34100.0
2010-03-01 10:50:00,28.85,28.86,28.84,28.85,34800.0,18.5949,18.6013,18.5884,18.5949,34800.0
2010-03-01 10:55:00,28.85,28.85,28.84,28.84,38000.0,18.5949,18.5949,18.5884,18.5884,38000.0
2010-03-01 11:00:00,28.83,28.85,28.82,28.83,68400.0,18.582,18.5949,18.5755,18.582,68400.0
2010-03-01 11:05:00,28.83,28.87,28.81,28.87,109200.0,18.582,18.6078,18.5691,18.6078,109200.0
2010-03-01 11:10:00,28.88,28.89,28.85,28.88,80300.0,18.6142,18.6207,18.5949,18.6142,80300.0
2010-03-01 11:15:00,28.88,28.88,28.87,28.88,11700.0,18.6142,18.6142,18.6078,18.6142,11700.0
2010-03-01 11:20:00,28.88,28.89,28.86,28.89,37800.0,18.6142,18.6207,18.6013,18.6207,37800.0
2010-03-01 11:25:00,28.89,28.91,28.88,28.9,37900.0,18.6207,18.6335,18.6142,18.6271,37900.0
2010-03-01 11:30:00,28.91,28.91,28.89,28.9,21500.0,18.6335,18.6335,18.6207,18.6271,21500.0
2010-03-01 11:35:00,28.91,28.91,28.89,28.89,18500.0,18.6335,18.6335,18.6207,18.6207,18500.0
2010-03-01 11:40:00,28.9,28.9,28.85,28.85,17400.0,18.6271,18.6271,18.5949,18.5949,17400.0
2010-03-01 11:45:00,28.86,28.87,28.85,28.86,18800.0,18.6013,18.6078,18.5949,18.6013,18800.0
2010-03-01 11:50:00,28.85,28.89,28.84,28.89,37500.0,18.5949,18.6207,18.5884,18.6207,37500.0
2010-03-01 11:55:00,28.89,28.89,28.85,28.86,46900.0,18.6207,18.6207,18.5949,18.6013,46900.0
2010-03-01 12:00:00,28.87,28.87,28.85,28.87,20700.0,18.6078,18.6078,18.5949,18.6078,20700.0
2010-03-01 12:05:00,28.86,28.9,28.86,28.9,20500.0,18.6013,18.6271,18.6013,18.6271,20500.0
2010-03-01 12:10:00,28.9,28.9,28.89,28.89,10800.0,18.6271,18.6271,18.6207,18.6207,10800.0
2010-03-01 12:15:00,28.89,28.9,28.88,28.89,10700.0,18.6207,18.6271,18.6142,18.6207,10700.0
2010-03-01 12:20:00,28.88,28.89,28.87,28.88,25200.0,18.6142,18.6207,18.6078,18.6142,25200.0
2010-03-01 12:25:00,28.86,28.87,28.85,28.86,31200.0,18.6013,18.6078,18.5949,18.6013,31200.0
2010-03-01 12:30:00,28.86,28.87,28.85,28.86,11200.0,18.6013,18.6078,18.5949,18.6013,11200.0
2010-03-01 12:35:00,28.86,28.86,28.85,28.86,6300.0,18.6013,18.6013,18.5949,18.6013,6300.0
2010-03-01 12:40:00,28.86,28.86,28.85,28.86,9500.0,18.6013,18.6013,18.5949,18.6013,9500.0
2010-03-01 12:45:00,28.85,28.86,28.85,28.86,5100.0,18.5949,18.6013,18.5949,18.6013,5100.0
2010-03-01 12:50:00,28.86,28.86,28.85,28.85,11300.0,18.6013,18.6013,18.5949,18.5949,11300.0
2010-03-01 12:55:00,28.86,28.86,28.85,28.85,8500.0,18.6013,18.6013,18.5949,18.5949,8500.0
2010-03-01 13:00:00,28.85,28.86,28.85,28.86,50600.0,18.5949,18.6013,18.5949,18.6013,50600.0
2010-03-01 13:05:00,28.86,28.86,28.85,28.86,10400.0,18.6013,18.6013,18.5949,18.6013,10400.0
2010-03-01 13:10:00,28.86,28.87,28.85,28.86,23200.0,18.6013,18.6078,18.5949,18.6013,23200.0
2010-03-01 13:15:00,28.86,28.87,28.86,28.87,3200.0,18.6013,18.6078,18.6013,18.6078,3200.0
2010-03-01 13:20:00,28.87,28.87,28.86,28.87,10700.0,18.6078,18.6078,18.6013,18.6078,10700.0
2010-03-01 13:25:00,28.87,28.87,28.86,28.87,8100.0,18.6078,18.6078,18.6013,18.6078,8100.0
2010-03-01 13:30:00,28.87,28.87,28.86,28.87,9700.0,18.6078,18.6078,18.6013,18.6078,9700.0
2010-03-01 13:35:00,28.86,28.87,28.86,28.86,10500.0,18.6013,18.6078,18.6013,18.6013,10500.0
2010-03-01 13:40:00,28.87,28.9,28.86,28.89,28800.0,18.6078,18.6271,18.6013,18.6207,28800.0
2010-03-01 13:45:00,28.9,28.9,28.89,28.9,10300.0,18.6271,18.6271,18.6207,18.6271,10300.0
2010-03-01 13:50:00,28.9,28.9,28.89,28.89,7600.0,18.6271,18.6271,18.6207,18.6207,7600.0
2010-03-01 13:55:00,28.89,28.9,28.89,28.9,11000.0,18.6207,18.6271,18.6207,18.6271,11000.0
2010-03-01 14:00:00,28.9,28.9,28.89,28.89,18200.0,18.6271,18.6271,18.6207,18.6207,18200.0
2010-03-01 14:05:00,28.9,28.9,28.89,28.9,11400.0,18.6271,18.6271,18.6207,18.6271,11400.0
2010-03-01 14:10:00,28.89,28.9,28.89,28.9,9600.0,18.6207,18.6271,18.6207,18.6271,9600.0
2010-03-01 14:15:00,28.9,28.91,28.89,28.89,71000.0,18.6271,18.6335,18.6207,18.6207,71000.0
2010-03-01 14:20:00,28.89,28.9,28.89,28.9,4800.0,18.6207,18.6271,18.6207,18.6271,4800.0
2010-03-01 14:25:00,28.9,28.9,28.89,28.9,21100.0,18.6271,18.6271,18.6207,18.6271,21100.0
2010-03-01 14:30:00,28.9,28.9,28.89,28.89,13400.0,18.6271,18.6271,18.6207,18.6207,13400.0
2010-03-01 14:35:00,28.9,28.9,28.89,28.9,13400.0,18.6271,18.6271,18.6207,18.6271,13400.0
2010-03-01 14:40:00,28.89,28.9,28.89,28.89,33800.0,18.6207,18.6271,18.6207,18.6207,33800.0
2010-03-01 14:45:00,28.9,28.9,28.89,28.9,13500.0,18.6271,18.6271,18.6207,18.6271,13500.0
2010-03-01 14:50:00,28.9,28.91,28.89,28.91,62000.0,18.6271,18.6335,18.6207,18.6335,62000.0
2010-03-01 14:55:00,28.91,28.91,28.9,28.91,56400.0,18.6335,18.6335,18.6271,18.6335,56400.0
2010-03-01 15:00:00,28.91,28.91,28.9,28.9,27100.0,18.6335,18.6335,18.6271,18.6271,27100.0
2010-03-01 15:05:00,28.91,28.91,28.9,28.91,21800.0,18.6335,18.6335,18.6271,18.6335,21800.0
2010-03-01 15:10:00,28.9,28.91,28.89,28.89,57400.0,18.6271,18.6335,18.6207,18.6207,57400.0
2010-03-01 15:15:00,28.89,28.91,28.89,28.9,21800.0,18.6207,18.6335,18.6207,18.6271,21800.0
2010-03-01 15:20:00,28.91,28.92,28.9,28.91,52900.0,18.6335,18.64,18.6271,18.6335,52900.0
2010-03-01 15:25:00,28.91,28.91,28.9,28.91,27200.0,18.6335,18.6335,18.6271,18.6335,27200.0
2010-03-01 15:30:00,28.91,28.93,28.9,28.93,46900.0,18.6335,18.6464,18.6271,18.6464,46900.0
2010-03-01 15:35:00,28.92,28.94,28.92,28.94,28200.0,18.64,18.6529,18.64,18.6529,28200.0
2010-03-01 15:40:00,28.94,28.96,28.93,28.96,58500.0,18.6529,18.6658,18.6464,18.6658,58500.0
2010-03-01 15:45:00,28.96,28.96,28.95,28.96,28200.0,18.6658,18.6658,18.6593,18.6658,28200.0
2010-03-01 15:50:00,28.96,28.96,28.95,28.96,36400.0,18.6658,18.6658,18.6593,18.6658,36400.0
2010-03-01 15:55:00,28.96,28.96,28.95,28.96,170800.0,18.6658,18.6658,18.6593,18.6658,170800.0
2010-03-02 09:30:00,28.99,29.09,28.99,29.05,75700.0,18.6851,18.7496,18.6851,18.7238,75700.0
2010-03-02 09:35:00,29.04,29.05,28.92,28.97,100500.0,18.7173,18.7238,18.64,18.6722,100500.0
2010-03-02 09:40:00,28.97,29.0,28.96,29.0,85100.0,18.6722,18.6916,18.6658,18.6916,85100.0
2010-03-02 09:45:00,29.0,29.0,28.98,29.0,14900.0,18.6916,18.6916,18.6787,18.6916,14900.0
2010-03-02 09:50:00,29.0,29.0,28.97,28.98,28900.0,18.6916,18.6916,18.6722,18.6787,28900.0
2010-03-02 09:55:00,28.98,29.0,28.97,28.99,25000.0,18.6787,18.6916,18.6722,18.6851,25000.0
2010-03-02 10:00:00,29.0,29.0,28.99,28.99,34000.0,18.6916,18.6916,18.6851,18.6851,34000.0
2010-03-02 10:05:00,29.0,29.0,28.98,28.98,27700.0,18.6916,18.6916,18.6787,18.6787,27700.0
2010-03-02 10:10:00,28.97,28.99,28.94,28.94,34500.0,18.6722,18.6851,18.6529,18.6529,34500.0
2010-03-02 10:15:00,28.94,28.97,28.9,28.97,30900.0,18.6529,18.6722,18.6271,18.6722,30900.0
2010-03-02 10:20:00,28.97,28.98,28.95,28.95,22800.0,18.6722,18.6787,18.6593,18.6593,22800.0
2010-03-02 10:25:00,28.95,28.97,28.93,28.97,48500.0,18.6593,18.6722,18.6464,18.6722,48500.0
2010-03-02 10:30:00,28.97,29.0,28.97,29.0,21000.0,18.6722,18.6916,18.6722,18.6916,21000.0
2010-03-02 10:35:00,29.0,29.01,28.99,29.0,69900.0,18.6916,18.698,18.6851,18.6916,69900.0
2010-03-02 10:40:00,29.0,29.03,29.0,29.01,83700.0,18.6916,18.7109,18.6916,18.698,83700.0
2010-03-02 10:45:00,29.01,29.02,28.98,28.99,51900.0,18.698,18.7044,18.6787,18.6851,51900.0
2010-03-02 10:50:00,28.99,29.0,28.98,28.99,36000.0,18.6851,18.6916,18.6787,18.6851,36000.0
2010-03-02 10:55:00,28.99,29.0,28.98,28.99,19300.0,18.6851,18.6916,18.6787,18.6851,19300.0
2010-03-02 11:00:00,28.99,29.0,28.98,29.0,12700.0,18.6851,18.6916,18.6787,18.6916,12700.0
2010-03-02 11:05:00,28.99,29.0,28.98,29.0,33100.0,18.6851,18.6916,18.6787,18.6916,33100.0
2010-03-02 11:10:00,29.0,29.02,28.99,29.02,126400.0,18.6916,18.7044,18.6851,18.7044,126400.0
2010-03-02 11:15:00,29.01,29.02,29.01,29.01,24000.0,18.698,18.7044,18.698,18.698,24000.0
2010-03-02 11:20:00,29.01,29.02,28.99,28.99,33900.0,18.698,18.7044,18.6851,18.6851,33900.0
2010-03-02 11:25:00,29.0,29.03,28.99,29.02,30900.0,18.6916,18.7109,18.6851,18.7044,30900.0
2010-03-02 11:30:00,29.02,29.04,29.01,29.02,32100.0,18.7044,18.7173,18.698,18.7044,32100.0
2010-03-02 11:35:00,29.02,29.03,29.02,29.02,13100.0,18.7044,18.7109,18.7044,18.7044,13100.0
2010-03-02 11:40:00,29.03,29.03,29.0,29.02,45000.0,18.7109,18.7109,18.6916,18.7044,45000.0
2010-03-02 11:45:00,29.01,29.02,29.01,29.01,10500.0,18.698,18.7044,18.698,18.698,10500.0
2010-03-02 11:50:00,29.01,29.02,29.01,29.01,13000.0,18.698,18.7044,18.698,18.698,13000.0
2010-03-02 11:55:00,29.01,29.01,29.0,29.0,28800.0,18.698,18.698,18.6916,18.6916,28800.0
2010-03-02 12:00:00,29.0,29.01,29.0,29.0,12800.0,18.6916,18.698,18.6916,18.6916,12800.0
2010-03-02 12:05:00,29.0,29.01,29.0,29.0,17000.0,18.6916,18.698,18.6916,18.6916,17000.0
2010-03-02 12:10:00,29.01,29.01,29.0,29.0,23300.0,18.698,18.698,18.6916,18.6916,23300.0
2010-03-02 12:15:00,29.0,29.01,28.97,28.97,29900.0,18.6916,18.698,18.6722,18.6722,29900.0
2010-03-02 12:20:00,28.97,28.98,28.96,28.96,20100.0,18.6722,18.6787,18.6658,18.6658,20100.0
2010-03-02 12:25:00,28.96,28.98,28.94,28.98,38700.0,18.6658,18.6787,18.6529,18.6787,38700.0
2010-03-02 12:30:00,28.98,29.0,28.97,28.98,43700.0,18.6787,18.6916,18.6722,18.6787,43700.0
2010-03-02 12:35:00,28.98,28.99,28.96,28.99,36700.0,18.6787,18.6851,18.6658,18.6851,36700.0
2010-03-02 12:40:00,28.98,28.99,28.97,28.98,10500.0,18.6787,18.6851,18.6722,18.6787,10500.0
2010-03-02 12:45:00,28.97,28.97,28.96,28.96,15800.0,18.6722,18.6722,18.6658,18.6658,15800.0
2010-03-02 12:50:00,28.96,28.98,28.96,28.97,33000.0,18.6658,18.6787,18.6658,18.6722,33000.0
2010-03-02 12:55:00,28.97,28.98,28.96,28.96,25700.0,18.6722,18.6787,18.6658,18.6658,25700.0
2010-03-02 13:00:00,28.97,28.98,28.96,28.98,11700.0,18.6722,18.6787,18.6658,18.6787,11700.0
2010-03-02 13:05:00,28.98,28.98,28.97,28.98,9400.0,18.6787,18.6787,18.6722,18.6787,9400.0
2010-03-02 13:10:00,28.98,28.98,28.97,28.98,13400.0,18.6787,18.6787,18.6722,18.6787,13400.0
2010-03-02 13:15:00,28.97,29.02,28.97,29.02,18300.0,18.6722,18.7044,18.6722,18.7044,18300.0
2010-03-02 13:20:00,29.02,29.03,29.01,29.03,15900.0,18.7044,18.7109,18.698,18.7109,15900.0
2010-03-02 13:25:00,29.03,29.04,29.02,29.04,14800.0,18.7109,18.7173,18.7044,18.7173,14800.0
2010-03-02 13:30:00,29.04,29.04,29.01,29.01,35000.0,18.7173,18.7173,18.698,18.698,35000.0
2010-03-02 13:35:00,29.01,29.02,29.01,29.02,10100.0,18.698,18.7044,18.698,18.7044,10100.0
2010-03-02 13:40:00,29.01,29.02,29.0,29.0,13700.0,18.698,18.7044,18.6916,18.6916,13700.0
2010-03-02 13:45:00,29.01,29.04,29.0,29.04,43000.0,18.698,18.7173,18.6916,18.7173,43000.0
2010-03-02 13:50:00,29.05,29.06,29.04,29.05,25600.0,18.7238,18.7302,18.7173,18.7238,25600.0
2010-03-02 13:55:00,29.04,29.05,29.04,29.05,22700.0,18.7173,18.7238,18.7173,18.7238,22700.0
2010-03-02 14:00:00,29.04,29.05,29.02,29.03,63500.0,18.7173,18.7238,18.7044,18.7109,63500.0
2010-03-02 14:05:00,29.02,29.03,29.01,29.02,40400.0,18.7044,18.7109,18.698,18.7044,40400.0
2010-03-02 14:10:00,29.02,29.03,29.0,29.01,41300.0,18.7044,18.7109,18.6916,18.698,41300.0
2010-03-02 14:15:00,29.02,29.03,29.0,29.02,59100.0,18.7044,18.7109,18.6916,18.7044,59100.0
2010-03-02 14:20:00,29.03,29.03,29.01,29.02,35400.0,18.7109,18.7109,18.698,18.7044,35400.0
2010-03-02 14:25:00,29.02,29.02,29.0,29.01,30500.0,18.7044,18.7044,18.6916,18.698,30500.0
2010-03-02 14:30:00,29.0,29.02,29.0,29.01,23400.0,18.6916,18.7044,18.6916,18.698,23400.0
2010-03-02 14:35:00,29.02,29.03,29.01,29.02,62800.0,18.7044,18.7109,18.698,18.7044,62800.0
2010-03-02 14:40:00,29.03,29.04,29.0,29.02,77000.0,18.7109,18.7173,18.6916,18.7044,77000.0
2010-03-02 14:45:00,29.02,29.03,29.01,29.01,15400.0,18.7044,18.7109,18.698,18.698,15400.0
2010-03-02 14:50:00,29.01,29.02,28.99,29.01,87200.0,18.698,18.7044,18.6851,18.698,87200.0
2010-03-02 14:55:00,29.01,29.03,29.0,29.02,37300.0,18.698,18.7109,18.6916,18.7044,37300.0
2010-03-02 15:00:00,29.02,29.03,29.0,29.01,49700.0,18.7044,18.7109,18.6916,18.698,49700.0
2010-03-02 15:05:00,29.0,29.03,28.99,29.02,30800.0,18.6916,18.7109,18.6851,18.7044,30800.0
2010-03-02 15:10:00,29.02,29.03,29.02,29.02,20500.0,18.7044,18.7109,18.7044,18.7044,20500.0
2010-03-02 15:15:00,29.03,29.04,29.02,29.02,44000.0,18.7109,18.7173,18.7044,18.7044,44000.0
2010-03-02 15:20:00,29.03,29.03,29.01,29.01,35500.0,18.7109,18.7109,18.698,18.698,35500.0
2010-03-02 15:25:00,29.01,29.03,29.0,29.02,56800.0,18.698,18.7109,18.6916,18.7044,56800.0
2010-03-02 15:30:00,29.03,29.06,29.02,29.06,43000.0,18.7109,18.7302,18.7044,18.7302,43000.0
2010-03-02 15:35:00,29.06,29.06,29.04,29.05,67300.0,18.7302,18.7302,18.7173,18.7238,67300.0
2010-03-02 15:40:00,29.05,29.05,29.03,29.04,69500.0,18.7238,18.7238,18.7109,18.7173,69500.0
2010-03-02 15:45:00,29.04,29.05,29.03,29.05,141700.0,18.7173,18.7238,18.7109,18.7238,141700.0
2010-03-02 15:50:00,29.04,29.05,29.03,29.04,83400.0,18.7173,18.7238,18.7109,18.7173,83400.0
2010-03-02 15:55:00,29.03,29.06,29.03,29.06,202400.0,18.7109,18.7302,18.7109,18.7302,202400.0
2010-03-03 09:30:00,29.05,29.19,28.87,29.05,65300.0,18.7238,18.814,18.6078,18.7238,65300.0
2010-03-03 09:35:00,29.05,29.07,28.97,29.01,29400.0,18.7238,18.7367,18.6722,18.698,29400.0
2010-03-03 09:40:00,29.0,29.0,28.91,28.92,30700.0,18.6916,18.6916,18.6335,18.64,30700.0
2010-03-03 09:45:00,28.93,28.97,28.92,28.96,16500.0,18.6464,18.6722,18.64,18.6658,16500.0
2010-03-03 09:50:00,28.95,29.0,28.95,28.98,14700.0,18.6593,18.6916,18.6593,18.6787,14700.0
2010-03-03 09:55:00,28.97,29.03,28.97,29.03,11800.0,18.6722,18.7109,18.6722,18.7109,11800.0
2010-03-03 10:00:00,29.03,29.04,29.0,29.01,94300.0,18.7109,18.7173,18.6916,18.698,94300.0
2010-03-03 10:05:00,29.0,29.03,28.99,28.99,10400.0,18.6916,18.7109,18.6851,18.6851,10400.0
2010-03-03 10:10:00,28.99,29.03,28.99,29.03,13500.0,18.6851,18.7109,18.6851,18.7109,13500.0
2010-03-03 10:15:00,29.03,29.03,28.97,28.97,37300.0,18.7109,18.7109,18.6722,18.6722,37300.0
2010-03-03 10:20:00,28.97,28.98,28.96,28.98,12900.0,18.6722,18.6787,18.6658,18.6787,12900.0
2010-03-03 10:25:00,28.98,29.03,28.98,29.01,35900.0,18.6787,18.7109,18.6787,18.698,35900.0
2010-03-03 10:30:00,29.01,29.03,28.97,29.02,104800.0,18.698,18.7109,18.6722,18.7044,104800.0
2010-03-03 10:35:00,29.02,29.03,29.02,29.03,21100.0,18.7044,18.7109,18.7044,18.7109,21100.0
2010-03-03 10:40:00,29.03,29.03,29.01,29.02,32100.0,18.7109,18.7109,18.698,18.7044,32100.0
2010-03-03 10:45:00,29.03,29.03,29.02,29.03,25400.0,18.7109,18.7109,18.7044,18.7109,25400.0
2010-03-03 10:50:00,29.03,29.03,29.02,29.03,12700.0,18.7109,18.7109,18.7044,18.7109,12700.0
2010-03-03 10:55:00,29.03,29.03,29.02,29.03,101700.0,18.7109,18.7109,18.7044,18.7109,101700.0
2010-03-03 11:00:00,29.03,29.05,29.02,29.03,30300.0,18.7109,18.7238,18.7044,18.7109,30300.0
2010-03-03 11:05:00,29.03,29.04,29.02,29.02,28500.0,18.7109,18.7173,18.7044,18.7044,28500.0
2010-03-03 11:10:00,29.02,29.03,28.98,29.01,52100.0,18.7044,18.7109,18.6787,18.698,52100.0
2010-03-03 11:15:00,29.01,29.03,29.0,29.03,24100.0,18.698,18.7109,18.6916,18.7109,24100.0
2010-03-03 11:20:00,29.03,29.03,29.02,29.02,15500.0,18.7109,18.7109,18.7044,18.7044,15500.0
2010-03-03 11:25:00,29.02,29.03,29.02,29.02,10700.0,18.7044,18.7109,18.7044,18.7044,10700.0
2010-03-03 11:30:00,29.02,29.03,28.99,29.0,45300.0,18.7044,18.7109,18.6851,18.6916,45300.0
2010-03-03 11:35:00,29.0,29.01,28.98,29.0,27500.0,18.6916,18.698,18.6787,18.6916,27500.0
2010-03-03 11:40:00,29.0,29.0,28.99,28.99,8900.0,18.6916,18.6916,18.6851,18.6851,8900.0
2010-03-03 11:45:00,29.0,29.0,28.99,28.99,23600.0,18.6916,18.6916,18.6851,18.6851,23600.0
2010-03-03 11:50:00,28.99,29.0,28.96,28.96,44600.0,18.6851,18.6916,18.6658,18.6658,44600.0
2010-03-03 11:55:00,28.95,28.96,28.92,28.95,70600.0,18.6593,18.6658,18.64,18.6593,70600.0
2010-03-03 12:00:00,28.95,28.95,28.87,28.93,197300.0,18.6593,18.6593,18.6078,18.6464,197300.0
2010-03-03 12:05:00,28.92,28.93,28.9,28.91,26500.0,18.64,18.6464,18.6271,18.6335,26500.0
2010-03-03 12:10:00,28.91,28.92,28.9,28.92,22200.0,18.6335,18.64,18.6271,18.64,22200.0
2010-03-03 12:15:00,28.91,28.92,28.88,28.88,38300.0,18.6335,18.64,18.6142,18.6142,38300.0
2010-03-03 12:20:00,28.87,28.9,28.83,28.83,69200.0,18.6078,18.6271,18.582,18.582,69200.0
2010-03-03 12:25:00,28.83,28.84,28.79,28.82,130000.0,18.582,18.5884,18.5562,18.5755,130000.0
2010-03-03 12:30:00,28.82,28.86,28.82,28.85,17600.0,18.5755,18.6013,18.5755,18.5949,17600.0
2010-03-03 12:35:00,28.84,28.85,28.83,28.85,22900.0,18.5884,18.5949,18.582,18.5949,22900.0
2010-03-03 12:40:00,28.85,28.85,28.84,28.84,8900.0,18.5949,18.5949,18.5884,18.5884,8900.0
2010-03-03 12:45:00,28.84,28.85,28.83,28.85,27200.0,18.5884,18.5949,18.582,18.5949,27200.0
2010-03-03 12:50:00,28.85,28.85,28.83,28.84,15900.0,18.5949,18.5949,18.582,18.5884,15900.0
2010-03-03 12:55:00,28.84,28.84,28.83,28.83,12300.0,18.5884,18.5884,18.582,18.582,12300.0
2010-03-03 13:00:00,28.84,28.84,28.83,28.84,21300.0,18.5884,18.5884,18.582,18.5884,21300.0
2010-03-03 13:05:00,28.83,28.84,28.83,28.83,11700.0,18.582,18.5884,18.582,18.582,11700.0
2010-03-03 13:10:00,28.83,28.84,28.8,28.81,65600.0,18.582,18.5884,18.5626,18.5691,65600.0
2010-03-03 13:15:00,28.81,28.82,28.8,28.8,34600.0,18.5691,18.5755,18.5626,18.5626,34600.0
2010-03-03 13:20:00,28.8,28.81,28.8,28.81,25000.0,18.5626,18.5691,18.5626,18.5691,25000.0
2010-03-03 13:25:00,28.81,28.82,28.79,28.79,42300.0,18.5691,18.5755,18.5562,18.5562,42300.0
2010-03-03 13:30:00,28.79,28.8,28.78,28.8,28000.0,18.5562,18.5626,18.5498,18.5626,28000.0
2010-03-03 13:35:00,28.79,28.8,28.78,28.79,23800.0,18.5562,18.5626,18.5498,18.5562,23800.0
2010-03-03 13:40:00,28.78,28.79,28.77,28.77,42400.0,18.5498,18.5562,18.5433,18.5433,42400.0
2010-03-03 13:45:00,28.77,28.79,28.76,28.76,36200.0,18.5433,18.5562,18.5369,18.5369,36200.0
2010-03-03 13:50:00,28.77,28.77,28.76,28.76,22300.0,18.5433,18.5433,18.5369,18.5369,22300.0
2010-03-03 13:55:00,28.76,28.77,28.76,28.76,36600.0,18.5369,18.5433,18.5369,18.5369,36600.0
2010-03-03 14:00:00,28.76,28.77,28.75,28.76,34000.0,18.5369,18.5433,18.5304,18.5369,34000.0
2010-03-03 14:05:00,28.75,28.76,28.75,28.76,16400.0,18.5304,18.5369,18.5304,18.5369,16400.0
2010-03-03 14:10:00,28.75,28.76,28.75,28.76,16400.0,18.5304,18.5369,18.5304,18.5369,16400.0
2010-03-03 14:15:00,28.75,28.76,28.72,28.72,44200.0,18.5304,18.5369,18.5111,18.5111,44200.0
2010-03-03 14:20:00,28.72,28.73,28.69,28.7,51600.0,18.5111,18.5175,18.4917,18.4982,51600.0
2010-03-03 14:25:00,28.71,28.71,28.67,28.7,40800.0,18.5046,18.5046,18.4789,18.4982,40800.0
2010-03-03 14:30:00,28.7,28.73,28.7,28.71,26300.0,18.4982,18.5175,18.4982,18.5046,26300.0
2010-03-03 14:35:00,28.71,28.72,28.68,28.68,40700.0,18.5046,18.5111,18.4853,18.4853,40700.0
2010-03-03 14:40:00,28.68,28.69,28.66,28.66,64800.0,18.4853,18.4917,18.4724,18.4724,64800.0
2010-03-03 14:45:00,28.66,28.66,28.62,28.65,104100.0,18.4724,18.4724,18.4466,18.466,104100.0
2010-03-03 14:50:00,28.65,28.66,28.65,28.65,29800.0,18.466,18.4724,18.466,18.466,29800.0
2010-03-03 14:55:00,28.65,28.66,28.63,28.64,67500.0,18.466,18.4724,18.4531,18.4595,67500.0
2010-03-03 15:00:00,28.65,28.65,28.64,28.64,35300.0,18.466,18.466,18.4595,18.4595,35300.0
2010-03-03 15:05:00,28.64,28.65,28.64,28.65,39800.0,18.4595,18.466,18.4595,18.466,39800.0
2010-03-03 15:10:00,28.65,28.68,28.64,28.68,77200.0,18.466,18.4853,18.4595,18.4853,77200.0
2010-03-03 15:15:00,28.67,28.69,28.67,28.69,39200.0,18.4789,18.4917,18.4789,18.4917,39200.0
2010-03-03 15:20:00,28.68,28.69,28.68,28.69,44000.0,18.4853,18.4917,18.4853,18.4917,44000.0
2010-03-03 15:25:00,28.68,28.69,28.67,28.68,74500.0,18.4853,18.4917,18.4789,18.4853,74500.0
2010-03-03 15:30:00,28.68,28.71,28.67,28.71,64700.0,18.4853,18.5046,18.4789,18.5046,64700.0
2010-03-03 15:35:00,28.71,28.74,28.7,28.74,69500.0,18.5046,18.524,18.4982,18.524,69500.0
2010-03-03 15:40:00,28.74,28.74,28.71,28.72,161500.0,18.524,18.524,18.5046,18.5111,161500.0
2010-03-03 15:45:00,28.73,28.78,28.73,28.76,136000.0,18.5175,18.5498,18.5175,18.5369,136000.0
2010-03-03 15:50:00,28.76,28.77,28.75,28.76,78600.0,18.5369,18.5433,18.5304,18.5369,78600.0
2010-03-03 15:55:00,28.76,28.76,28.74,28.74,230300.0,18.5369,18.5369,18.524,18.524,230300.0
2010-03-04 09:30:00,28.87,28.98,28.82,28.97,45500.0,18.6078,18.6787,18.5755,18.6722,45500.0
2010-03-04 09:35:00,28.97,29.0,28.93,28.98,71000.0,18.6722,18.6916,18.6464,18.6787,71000.0
2010-03-04 09:40:00,28.98,29.01,28.97,28.98,45200.0,18.6787,18.698,18.6722,18.6787,45200.0
2010-03-04 09:45:00,28.98,28.98,28.96,28.96,34600.0,18.6787,18.6787,18.6658,18.6658,34600.0
2010-03-04 09:50:00,28.97,29.0,28.96,28.99,108200.0,18.6722,18.6916,18.6658,18.6851,108200.0
2010-03-04 09:55:00,28.99,29.01,28.98,29.0,36800.0,18.6851,18.698,18.6787,18.6916,36800.0
2010-03-04 10:00:00,29.0,29.01,28.95,28.95,67900.0,18.6916,18.698,18.6593,18.6593,67900.0
2010-03-04 10:05:00,28.95,29.0,28.93,28.97,122500.0,18.6593,18.6916,18.6464,18.6722,122500.0
2010-03-04 10:10:00,28.97,28.98,28.96,28.96,79600.0,18.6722,18.6787,18.6658,18.6658,79600.0
2010-03-04 10:15:00,28.96,28.97,28.94,28.95,39700.0,18.6658,18.6722,18.6529,18.6593,39700.0
2010-03-04 10:20:00,28.96,28.96,28.95,28.95,18200.0,18.6658,18.6658,18.6593,18.6593,18200.0
2010-03-04 10:25:00,28.95,29.0,28.94,29.0,69900.0,18.6593,18.6916,18.6529,18.6916,69900.0
2010-03-04 10:30:00,28.99,29.0,28.96,28.97,148300.0,18.6851,18.6916,18.6658,18.6722,148300.0
2010-03-04 10:35:00,28.96,29.01,28.95,28.99,117100.0,18.6658,18.698,18.6593,18.6851,117100.0
2010-03-04 10:40:00,29.0,29.01,28.99,28.99,88400.0,18.6916,18.698,18.6851,18.6851,88400.0
2010-03-04 10:45:00,28.99,29.0,28.99,28.99,26800.0,18.6851,18.6916,18.6851,18.6851,26800.0
2010-03-04 10:50:00,28.99,29.0,28.98,28.99,60400.0,18.6851,18.6916,18.6787,18.6851,60400.0
2010-03-04 10:55:00,28.98,28.99,28.98,28.98,24200.0,18.6787,18.6851,18.6787,18.6787,24200.0
2010-03-04 11:00:00,28.99,28.99,28.98,28.99,22000.0,18.6851,18.6851,18.6787,18.6851,22000.0
2010-03-04 11:05:00,28.98,28.99,28.98,28.99,33800.0,18.6787,18.6851,18.6787,18.6851,33800.0
2010-03-04 11:10:00,28.99,29.01,28.98,28.98,84600.0,18.6851,18.698,18.6787,18.6787,84600.0
2010-03-04 11:15:00,28.98,29.02,28.97,28.97,83500.0,18.6787,18.7044,18.6722,18.6722,83500.0
2010-03-04 11:20:00,28.97,29.01,28.95,29.0,53200.0,18.6722,18.698,18.6593,18.6916,53200.0
2010-03-04 11:25:00,29.01,29.01,28.99,29.01,60200.0,18.698,18.698,18.6851,18.698,60200.0
2010-03-04 11:30:00,29.01,29.01,28.99,28.99,29900.0,18.698,18.698,18.6851,18.6851,29900.0
2010-03-04 11:35:00,28.99,28.99,28.95,28.98,33800.0,18.6851,18.6851,18.6593,18.6787,33800.0
2010-03-04 11:40:00,28.98,28.99,28.98,28.98,17000.0,18.6787,18.6851,18.6787,18.6787,17000.0
2010-03-04 11:45:00,28.98,29.0,28.98,28.98,43900.0,18.6787,18.6916,18.6787,18.6787,43900.0
2010-03-04 11:50:00,28.98,28.99,28.98,28.98,23100.0,18.6787,18.6851,18.6787,18.6787,23100.0
2010-03-04 11:55:00,28.98,28.99,28.98,28.98,13500.0,18.6787,18.6851,18.6787,18.6787,13500.0
2010-03-04 12:00:00,28.99,28.99,28.98,28.98,12200.0,18.6851,18.6851,18.6787,18.6787,12200.0
2010-03-04 12:05:00,28.98,28.99,28.98,28.98,23000.0,18.6787,18.6851,18.6787,18.6787,23000.0
2010-03-04 12:10:00,28.98,28.99,28.97,28.99,50600.0,18.6787,18.6851,18.6722,18.6851,50600.0
2010-03-04 12:15:00,28.98,28.99,28.97,28.98,24600.0,18.6787,18.6851,18.6722,18.6787,24600.0
2010-03-04 12:20:00,28.98,28.98,28.97,28.97,12300.0,18.6787,18.6787,18.6722,18.6722,12300.0
2010-03-04 12:25:00,28.97,28.98,28.96,28.97,24800.0,18.6722,18.6787,18.6658,18.6722,24800.0
2010-03-04 12:30:00,28.97,28.97,28.96,28.97,9500.0,18.6722,18.6722,18.6658,18.6722,9500.0
2010-03-04 12:35:00,28.97,28.97,28.94,28.95,41200.0,18.6722,18.6722,18.6529,18.6593,41200.0
2010-03-04 12:40:00,28.95,28.97,28.95,28.95,46100.0,18.6593,18.6722,18.6593,18.6593,46100.0
2010-03-04 12:45:00,28.96,28.96,28.95,28.96,10900.0,18.6658,18.6658,18.6593,18.6658,10900.0
2010-03-04 12:50:00,28.95,28.98,28.95,28.96,128800.0,18.6593,18.6787,18.6593,18.6658,128800.0
2010-03-04 12:55:00,28.96,28.98,28.96,28.97,17300.0,18.6658,18.6787,18.6658,18.6722,17300.0
2010-03-04 13:00:00,28.98,28.98,28.97,28.97,15300.0,18.6787,18.6787,18.6722,18.6722,15300.0
2010-03-04 13:05:00,28.97,29.0,28.97,29.0,27600.0,18.6722,18.6916,18.6722,18.6916,27600.0
2010-03-04 13:10:00,29.0,29.0,28.97,28.97,21400.0,18.6916,18.6916,18.6722,18.6722,21400.0
2010-03-04 13:15:00,28.97,28.98,28.97,28.97,12800.0,18.6722,18.6787,18.6722,18.6722,12800.0
2010-03-04 13:20:00,28.98,28.98,28.97,28.97,13900.0,18.6787,18.6787,18.6722,18.6722,13900.0
2010-03-04 13:25:00,28.97,29.01,28.97,29.01,43500.0,18.6722,18.698,18.6722,18.698,43500.0
2010-03-04 13:30:00,29.0,29.01,28.99,28.99,20100.0,18.6916,18.698,18.6851,18.6851,20100.0
2010-03-04 13:35:00,28.99,28.99,28.92,28.92,33700.0,18.6851,18.6851,18.64,18.64,33700.0
2010-03-04 13:40:00,28.92,28.96,28.92,28.95,74200.0,18.64,18.6658,18.64,18.6593,74200.0
2010-03-04 13:45:00,28.95,28.96,28.94,28.95,29100.0,18.6593,18.6658,18.6529,18.6593,29100.0
2010-03-04 13:50:00,28.95,28.98,28.94,28.95,23000.0,18.6593,18.6787,18.6529,18.6593,23000.0
2010-03-04 13:55:00,28.95,28.98,28.95,28.98,29400.0,18.6593,18.6787,18.6593,18.6787,29400.0
2010-03-04 14:00:00,28.98,28.98,28.97,28.97,8600.0,18.6787,18.6787,18.6722,18.6722,8600.0
2010-03-04 14:05:00,28.97,28.98,28.96,28.96,24800.0,18.6722,18.6787,18.6658,18.6658,24800.0
2010-03-04 14:10:00,28.96,28.97,28.94,28.94,17000.0,18.6658,18.6722,18.6529,18.6529,17000.0
2010-03-04 14:15:00,28.94,28.96,28.94,28.95,30000.0,18.6529,18.6658,18.6529,18.6593,30000.0
2010-03-04 14:20:00,28.96,28.96,28.93,28.93,26700.0,18.6658,18.6658,18.6464,18.6464,26700.0
2010-03-04 14:25:00,28.93,28.94,28.91,28.93,20200.0,18.6464,18.6529,18.6335,18.6464,20200.0
2010-03-04 14:30:00,28.94,28.95,28.92,28.95,32900.0,18.6529,18.6593,18.64,18.6593,32900.0
2010-03-04 14:35:00,28.95,28.96,28.95,28.95,14900.0,18.6593,18.6658,18.6593,18.6593,14900.0
2010-03-04 14:40:00,28.96,28.96,28.95,28.95,13600.0,18.6658,18.6658,18.6593,18.6593,13600.0
2010-03-04 14:45:00,28.95,28.98,28.95,28.97,16700.0,18.6593,18.6787,18.6593,18.6722,16700.0
2010-03-04 14:50:00,28.97,28.98,28.93,28.94,49800.0,18.6722,18.6787,18.6464,18.6529,49800.0
2010-03-04 14:55:00,28.93,28.94,28.92,28.93,32200.0,18.6464,18.6529,18.64,18.6464,32200.0
2010-03-04 15:00:00,28.94,28.95,28.92,28.94,33600.0,18.6529,18.6593,18.64,18.6529,33600.0
2010-03-04 15:05:00,28.94,28.96,28.94,28.96,24100.0,18.6529,18.6658,18.6529,18.6658,24100.0
2010-03-04 15:10:00,28.96,28.96,28.92,28.93,38100.0,18.6658,18.6658,18.64,18.6464,38100.0
2010-03-04 15:15:00,28.93,28.95,28.93,28.93,37000.0,18.6464,18.6593,18.6464,18.6464,37000.0
2010-03-04 15:20:00,28.94,28.94,28.93,28.93,36300.0,18.6529,18.6529,18.6464,18.6464,36300.0
2010-03-04 15:25:00,28.93,28.94,28.91,28.92,41000.0,18.6464,18.6529,18.6335,18.64,41000.0
2010-03-04 15:30:00,28.92,28.98,28.91,28.93,204100.0,18.64,18.6787,18.6335,18.6464,204100.0
2010-03-04 15:35:00,28.94,28.96,28.93,28.93,51100.0,18.6529,18.6658,18.6464,18.6464,51100.0
2010-03-04 15:40:00,28.93,28.94,28.92,28.94,69200.0,18.6464,18.6529,18.64,18.6529,69200.0
2010-03-04 15:45:00,28.94,28.98,28.93,28.97,111700.0,18.6529,18.6787,18.6464,18.6722,111700.0
2010-03-04 15:50:00,28.97,28.98,28.94,28.97,124100.0,18.6722,18.6787,18.6529,18.6722,124100.0
2010-03-04 15:55:00,28.97,28.98,28.96,28.96,238600.0,18.6722,18.6787,18.6658,18.6658,238600.0
2010-03-05 09:30:00,29.09,29.09,28.99,29.01,66700.0,18.7496,18.7496,18.6851,18.698,66700.0
2010-03-05 09:35:00,29.0,29.04,28.97,28.97,33700.0,18.6916,18.7173,18.6722,18.6722,33700.0
2010-03-05 09:40:00,28.97,29.03,28.9,29.03,34200.0,18.6722,18.7109,18.6271,18.7109,34200.0
2010-03-05 09:45:00,29.04,29.09,29.01,29.08,36100.0,18.7173,18.7496,18.698,18.7431,36100.0
2010-03-05 09:50:00,29.09,29.1,29.07,29.09,57000.0,18.7496,18.756,18.7367,18.7496,57000.0
2010-03-05 09:55:00,29.1,29.11,29.06,29.09,67300.0,18.756,18.7625,18.7302,18.7496,67300.0
2010-03-05 10:00:00,29.11,29.12,29.07,29.07,42600.0,18.7625,18.7689,18.7367,18.7367,42600.0
2010-03-05 10:05:00,29.07,29.09,29.04,29.04,29500.0,18.7367,18.7496,18.7173,18.7173,29500.0
2010-03-05 10:10:00,29.05,29.09,29.04,29.05,56500.0,18.7238,18.7496,18.7173,18.7238,56500.0
2010-03-05 10:15:00,29.05,29.08,29.04,29.05,19800.0,18.7238,18.7431,18.7173,18.7238,19800.0
2010-03-05 10:20:00,29.04,29.08,29.04,29.07,35100.0,18.7173,18.7431,18.7173,18.7367,35100.0
2010-03-05 10:25:00,29.07,29.14,29.07,29.13,48200.0,18.7367,18.7818,18.7367,18.7753,48200.0
2010-03-05 10:30:00,29.13,29.14,29.1,29.11,30400.0,18.7753,18.7818,18.756,18.7625,30400.0
2010-03-05 10:35:00,29.11,29.12,29.1,29.11,23600.0,18.7625,18.7689,18.756,18.7625,23600.0
2010-03-05 10:40:00,29.1,29.11,29.08,29.09,33300.0,18.756,18.7625,18.7431,18.7496,33300.0
2010-03-05 10:45:00,29.08,29.09,29.08,29.09,17400.0,18.7431,18.7496,18.7431,18.7496,17400.0
2010-03-05 10:50:00,29.09,29.1,29.08,29.1,22000.0,18.7496,18.756,18.7431,18.756,22000.0
2010-03-05 10:55:00,29.1,29.1,29.08,29.09,16200.0,18.756,18.756,18.7431,18.7496,16200.0
2010-03-05 11:00:00,29.09,29.1,29.05,29.07,49700.0,18.7496,18.756,18.7238,18.7367,49700.0
2010-03-05 11:05:00,29.07,29.07,29.04,29.04,18600.0,18.7367,18.7367,18.7173,18.7173,18600.0
2010-03-05 11:10:00,29.05,29.05,29.02,29.03,17400.0,18.7238,18.7238,18.7044,18.7109,17400.0
2010-03-05 11:15:00,29.02,29.03,29.02,29.02,27100.0,18.7044,18.7109,18.7044,18.7044,27100.0
2010-03-05 11:20:00,29.02,29.04,29.02,29.03,33000.0,18.7044,18.7173,18.7044,18.7109,33000.0
2010-03-05 11:25:00,29.03,29.04,29.0,29.01,42400.0,18.7109,18.7173,18.6916,18.698,42400.0
2010-03-05 11:30:00,29.01,29.01,28.99,28.99,27800.0,18.698,18.698,18.6851,18.6851,27800.0
2010-03-05 11:35:00,29.0,29.0,28.98,28.98,34300.0,18.6916,18.6916,18.6787,18.6787,34300.0
2010-03-05 11:40:00,28.99,28.99,28.98,28.98,21100.0,18.6851,18.6851,18.6787,18.6787,21100.0
2010-03-05 11:45:00,28.99,28.99,28.98,28.99,20500.0,18.6851,18.6851,18.6787,18.6851,20500.0
2010-03-05 11:50:00,28.99,28.99,28.97,28.98,84800.0,18.6851,18.6851,18.6722,18.6787,84800.0
2010-03-05 11:55:00,28.97,29.0,28.97,28.99,54400.0,18.6722,18.6916,18.6722,18.6851,54400.0
2010-03-05 12:00:00,28.99,29.0,28.98,28.99,35700.0,18.6851,18.6916,18.6787,18.6851,35700.0
2010-03-05 12:05:00,28.99,29.0,28.99,29.0,48400.0,18.6851,18.6916,18.6851,18.6916,48400.0
2010-03-05 12:10:00,29.0,29.0,28.99,28.99,13700.0,18.6916,18.6916,18.6851,18.6851,13700.0
2010-03-05 12:15:00,29.0,29.0,28.99,28.99,17800.0,18.6916,18.6916,18.6851,18.6851,17800.0
2010-03-05 12:20:00,29.0,29.0,28.99,28.99,12900.0,18.6916,18.6916,18.6851,18.6851,12900.0
2010-03-05 12:25:00,29.0,29.0,28.99,28.99,69000.0,18.6916,18.6916,18.6851,18.6851,69000.0
2010-03-05 12:30:00,28.99,29.0,28.99,28.99,13400.0,18.6851,18.6916,18.6851,18.6851,13400.0
2010-03-05 12:35:00,29.0,29.0,28.99,29.0,19900.0,18.6916,18.6916,18.6851,18.6916,19900.0
2010-03-05 12:40:00,29.0,29.0,28.99,28.99,16700.0,18.6916,18.6916,18.6851,18.6851,16700.0
2010-03-05 12:45:00,29.0,29.0,28.99,28.99,38900.0,18.6916,18.6916,18.6851,18.6851,38900.0
2010-03-05 12:50:00,28.99,29.0,28.96,28.96,70500.0,18.6851,18.6916,18.6658,18.6658,70500.0
2010-03-05 12:55:00,28.96,28.97,28.93,28.96,66700.0,18.6658,18.6722,18.6464,18.6658,66700.0
2010-03-05 13:00:00,28.96,28.99,28.96,28.99,15200.0,18.6658,18.6851,18.6658,18.6851,15200.0
2010-03-05 13:05:00,28.99,29.0,28.98,28.98,30600.0,18.6851,18.6916,18.6787,18.6787,30600.0
2010-03-05 13:10:00,28.99,29.03,28.98,29.03,21100.0,18.6851,18.7109,18.6787,18.7109,21100.0
2010-03-05 13:15:00,29.03,29.04,28.97,28.98,56400.0,18.7109,18.7173,18.6722,18.6787,56400.0
2010-03-05 13:20:00,28.97,28.99,28.97,28.99,15500.0,18.6722,18.6851,18.6722,18.6851,15500.0
2010-03-05 13:25:00,28.99,29.0,28.98,28.99,26600.0,18.6851,18.6916,18.6787,18.6851,26600.0
2010-03-05 13:30:00,28.99,29.0,28.98,28.99,23700.0,18.6851,18.6916,18.6787,18.6851,23700.0
2010-03-05 13:35:00,28.99,28.99,28.96,28.97,38200.0,18.6851,18.6851,18.6658,18.6722,38200.0
2010-03-05 13:40:00,28.97,28.97,28.96,28.97,46000.0,18.6722,18.6722,18.6658,18.6722,46000.0
2010-03-05 13:45:00,28.97,28.98,28.96,28.96,45100.0,18.6722,18.6787,18.6658,18.6658,45100.0
2010-03-05 13:50:00,28.96,28.98,28.96,28.96,38300.0,18.6658,18.6787,18.6658,18.6658,38300.0
2010-03-05 13:55:00,28.97,28.98,28.96,28.96,24300.0,18.6722,18.6787,18.6658,18.6658,24300.0
2010-03-05 14:00:00,28.97,28.98,28.96,28.97,21200.0,18.6722,18.6787,18.6658,18.6722,21200.0
2010-03-05 14:05:00,28.96,28.97,28.94,28.95,116000.0,18.6658,18.6722,18.6529,18.6593,116000.0
2010-03-05 14:10:00,28.95,28.96,28.93,28.96,39500.0,18.6593,18.6658,18.6464,18.6658,39500.0
2010-03-05 14:15:00,28.96,28.97,28.96,28.97,27100.0,18.6658,18.6722,18.6658,18.6722,27100.0
2010-03-05 14:20:00,28.97,28.97,28.96,28.96,35100.0,18.6722,18.6722,18.6658,18.6658,35100.0
2010-03-05 14:25:00,28.96,28.97,28.96,28.97,17200.0,18.6658,18.6722,18.6658,18.6722,17200.0
2010-03-05 14:30:00,28.97,28.97,28.96,28.97,24300.0,18.6722,18.6722,18.6658,18.6722,24300.0
2010-03-05 14:35:00,28.97,28.98,28.96,28.96,32400.0,18.6722,18.6787,18.6658,18.6658,32400.0
2010-03-05 14:40:00,28.97,28.98,28.96,28.98,51800.0,18.6722,18.6787,18.6658,18.6787,51800.0
2010-03-05 14:45:00,28.98,29.0,28.97,28.99,96000.0,18.6787,18.6916,18.6722,18.6851,96000.0
2010-03-05 14:50:00,28.99,29.0,28.98,28.99,66300.0,18.6851,18.6916,18.6787,18.6851,66300.0
2010-03-05 14:55:00,28.99,29.0,28.98,28.99,29600.0,18.6851,18.6916,18.6787,18.6851,29600.0
2010-03-05 15:00:00,28.99,29.04,28.98,29.04,103300.0,18.6851,18.7173,18.6787,18.7173,103300.0
2010-03-05 15:05:00,29.04,29.04,29.03,29.03,18000.0,18.7173,18.7173,18.7109,18.7109,18000.0
2010-03-05 15:10:00,29.03,29.04,29.0,29.01,53300.0,18.7109,18.7173,18.6916,18.698,53300.0
2010-03-05 15:15:00,29.01,29.02,29.0,29.01,126400.0,18.698,18.7044,18.6916,18.698,126400.0
2010-03-05 15:20:00,29.02,29.03,29.01,29.01,56400.0,18.7044,18.7109,18.698,18.698,56400.0
2010-03-05 15:25:00,29.02,29.02,28.98,29.0,113600.0,18.7044,18.7044,18.6787,18.6916,113600.0
2010-03-05 15:30:00,29.0,29.01,28.99,29.0,72400.0,18.6916,18.698,18.6851,18.6916,72400.0
2010-03-05 15:35:00,29.0,29.02,28.99,29.01,105700.0,18.6916,18.7044,18.6851,18.698,105700.0
2010-03-05 15:40:00,29.01,29.02,29.0,29.01,56700.0,18.698,18.7044,18.6916,18.698,56700.0
2010-03-05 15:45:00,29.01,29.02,29.01,29.02,113900.0,18.698,18.7044,18.698,18.7044,113900.0
2010-03-05 15:50:00,29.02,29.02,29.01,29.02,80500.0,18.7044,18.7044,18.698,18.7044,80500.0
2010-03-05 15:55:00,29.02,29.07,29.01,29.07,528200.0,18.7044,18.7367,18.698,18.7367,528200.0
2010-03-08 09:30:00,29.08,29.08,28.91,29.01,50200.0,18.7431,18.7431,18.6335,18.698,50200.0
2010-03-08 09:35:00,29.02,29.06,28.91,29.04,91000.0,18.7044,18.7302,18.6335,18.7173,91000.0
2010-03-08 09:40:00,29.05,29.14,29.05,29.14,26700.0,18.7238,18.7818,18.7238,18.7818,26700.0
2010-03-08 09:45:00,29.14,29.14,29.06,29.07,29800.0,18.7818,18.7818,18.7302,18.7367,29800.0
2010-03-08 09:50:00,29.08,29.1,29.07,29.09,21600.0,18.7431,18.756,18.7367,18.7496,21600.0
2010-03-08 09:55:00,29.1,29.1,29.04,29.06,43900.0,18.756,18.756,18.7173,18.7302,43900.0
2010-03-08 10:00:00,29.06,29.06,29.05,29.06,33600.0,18.7302,18.7302,18.7238,18.7302,33600.0
2010-03-08 10:05:00,29.05,29.06,29.05,29.05,29500.0,18.7238,18.7302,18.7238,18.7238,29500.0
2010-03-08 10:10:00,29.06,29.06,29.01,29.02,39100.0,18.7302,18.7302,18.698,18.7044,39100.0
2010-03-08 10:15:00,29.01,29.02,29.01,29.01,17800.0,18.698,18.7044,18.698,18.698,17800.0
2010-03-08 10:20:00,29.01,29.02,29.01,29.01,17000.0,18.698,18.7044,18.698,18.698,17000.0
2010-03-08 10:25:00,29.01,29.02,28.96,28.96,48800.0,18.698,18.7044,18.6658,18.6658,48800.0
2010-03-08 10:30:00,28.96,28.97,28.91,28.91,148000.0,18.6658,18.6722,18.6335,18.6335,148000.0
2010-03-08 10:35:00,28.92,28.92,28.86,28.89,43300.0,18.64,18.64,18.6013,18.6207,43300.0
2010-03-08 10:40:00,28.89,28.91,28.87,28.91,50100.0,18.6207,18.6335,18.6078,18.6335,50100.0
2010-03-08 10:45:00,28.92,28.93,28.9,28.93,24500.0,18.64,18.6464,18.6271,18.6464,24500.0
2010-03-08 10:50:00,28.93,28.95,28.91,28.95,36000.0,18.6464,18.6593,18.6335,18.6593,36000.0
2010-03-08 10:55:00,28.95,28.99,28.95,28.95,21100.0,18.6593,18.6851,18.6593,18.6593,21100.0
2010-03-08 11:00:00,28.95,28.97,28.94,28.95,26500.0,18.6593,18.6722,18.6529,18.6593,26500.0
2010-03-08 11:05:00,28.96,28.98,28.95,28.98,12200.0,18.6658,18.6787,18.6593,18.6787,12200.0
2010-03-08 11:10:00,28.98,29.0,28.97,29.0,11600.0,18.6787,18.6916,18.6722,18.6916,11600.0
2010-03-08 11:15:00,29.0,29.0,28.95,28.96,32000.0,18.6916,18.6916,18.6593,18.6658,32000.0
2010-03-08 11:20:00,28.95,28.97,28.91,28.96,35900.0,18.6593,18.6722,18.6335,18.6658,35900.0
2010-03-08 11:25:00,28.96,28.99,28.96,28.97,15900.0,18.6658,18.6851,18.6658,18.6722,15900.0
2010-03-08 11:30:00,28.97,28.99,28.97,28.97,21100.0,18.6722,18.6851,18.6722,18.6722,21100.0
2010-03-08 11:35:00,28.98,29.0,28.98,29.0,20500.0,18.6787,18.6916,18.6787,18.6916,20500.0
2010-03-08 11:40:00,29.0,29.0,28.99,29.0,10300.0,18.6916,18.6916,18.6851,18.6916,10300.0
2010-03-08 11:45:00,29.0,29.0,28.97,28.98,14700.0,18.6916,18.6916,18.6722,18.6787,14700.0
2010-03-08 11:50:00,28.98,28.98,28.95,28.95,13800.0,18.6787,18.6787,18.6593,18.6593,13800.0
2010-03-08 11:55:00,28.95,28.98,28.95,28.98,12200.0,18.6593,18.6787,18.6593,18.6787,12200.0
2010-03-08 12:00:00,28.98,28.98,28.97,28.98,7800.0,18.6787,18.6787,18.6722,18.6787,7800.0
2010-03-08 12:05:00,28.98,28.98,28.97,28.98,14400.0,18.6787,18.6787,18.6722,18.6787,14400.0
2010-03-08 12:10:00,28.98,29.0,28.98,29.0,15200.0,18.6787,18.6916,18.6787,18.6916,15200.0
2010-03-08 12:15:00,29.0,29.0,28.96,28.96,36700.0,18.6916,18.6916,18.6658,18.6658,36700.0
2010-03-08 12:20:00,28.97,28.97,28.95,28.95,16400.0,18.6722,18.6722,18.6593,18.6593,16400.0
2010-03-08 12:25:00,28.95,28.96,28.94,28.95,37300.0,18.6593,18.6658,18.6529,18.6593,37300.0
2010-03-08 12:30:00,28.94,28.95,28.94,28.95,4400.0,18.6529,18.6593,18.6529,18.6593,4400.0
2010-03-08 12:35:00,28.95,28.96,28.94,28.95,11400.0,18.6593,18.6658,18.6529,18.6593,11400.0
2010-03-08 12:40:00,28.95,28.96,28.95,28.95,9100.0,18.6593,18.6658,18.6593,18.6593,9100.0
2010-03-08 12:45:00,28.96,28.96,28.95,28.95,26400.0,18.6658,18.6658,18.6593,18.6593,26400.0
2010-03-08 12:50:00,28.96,28.99,28.95,28.98,23900.0,18.6658,18.6851,18.6593,18.6787,23900.0
2010-03-08 12:55:00,28.99,29.01,28.98,29.01,20500.0,18.6851,18.698,18.6787,18.698,20500.0
2010-03-08 13:00:00,29.01,29.01,28.99,29.01,39700.0,18.698,18.698,18.6851,18.698,39700.0
2010-03-08 13:05:00,29.0,29.02,29.0,29.01,13400.0,18.6916,18.7044,18.6916,18.698,13400.0
2010-03-08 13:10:00,29.02,29.04,29.01,29.04,13100.0,18.7044,18.7173,18.698,18.7173,13100.0
2010-03-08 13:15:00,29.04,29.04,28.99,28.99,54400.0,18.7173,18.7173,18.6851,18.6851,54400.0
2010-03-08 13:20:00,29.0,29.0,28.99,29.0,6800.0,18.6916,18.6916,18.6851,18.6916,6800.0
2010-03-08 13:25:00,29.0,29.0,28.99,28.99,6600.0,18.6916,18.6916,18.6851,18.6851,6600.0
2010-03-08 13:30:00,29.0,29.0,28.99,28.99,7900.0,18.6916,18.6916,18.6851,18.6851,7900.0
2010-03-08 13:35:00,29.0,29.01,28.99,29.0,18300.0,18.6916,18.698,18.6851,18.6916,18300.0
2010-03-08 13:40:00,29.01,29.02,29.0,29.02,20500.0,18.698,18.7044,18.6916,18.7044,20500.0
2010-03-08 13:45:00,29.02,29.02,29.0,29.0,18900.0,18.7044,18.7044,18.6916,18.6916,18900.0
2010-03-08 13:50:00,29.0,29.01,28.98,29.0,40700.0,18.6916,18.698,18.6787,18.6916,40700.0
2010-03-08 13:55:00,28.99,29.01,28.99,29.01,8400.0,18.6851,18.698,18.6851,18.698,8400.0
2010-03-08 14:00:00,29.0,29.02,29.0,29.02,10300.0,18.6916,18.7044,18.6916,18.7044,10300.0
2010-03-08 14:05:00,29.02,29.02,29.01,29.01,12300.0,18.7044,18.7044,18.698,18.698,12300.0
2010-03-08 14:10:00,29.01,29.02,29.01,29.02,7100.0,18.698,18.7044,18.698,18.7044,7100.0
2010-03-08 14:15:00,29.02,29.02,28.99,28.99,47100.0,18.7044,18.7044,18.6851,18.6851,47100.0
2010-03-08 14:20:00,29.0,29.0,28.98,28.99,21300.0,18.6916,18.6916,18.6787,18.6851,21300.0
2010-03-08 14:25:00,28.99,29.01,28.98,29.0,32500.0,18.6851,18.698,18.6787,18.6916,32500.0
2010-03-08 14:30:00,29.01,29.04,29.0,29.04,25100.0,18.698,18.7173,18.6916,18.7173,25100.0
2010-03-08 14:35:00,29.04,29.04,28.99,29.0,39700.0,18.7173,18.7173,18.6851,18.6916,39700.0
2010-03-08 14:40:00,28.99,29.0,28.99,28.99,18900.0,18.6851,18.6916,18.6851,18.6851,18900.0
2010-03-08 14:45:00,29.0,29.0,28.98,28.98,17000.0,18.6916,18.6916,18.6787,18.6787,17000.0
2010-03-08 14:50:00,28.98,29.0,28.98,29.0,20700.0,18.6787,18.6916,18.6787,18.6916,20700.0
2010-03-08 14:55:00,29.0,29.0,28.97,28.97,48800.0,18.6916,18.6916,18.6722,18.6722,48800.0
2010-03-08 15:00:00,28.98,28.99,28.97,28.98,20000.0,18.6787,18.6851,18.6722,18.6787,20000.0
2010-03-08 15:05:00,28.98,28.98,28.94,28.96,84200.0,18.6787,18.6787,18.6529,18.6658,84200.0
2010-03-08 15:10:00,28.96,28.97,28.95,28.96,29600.0,18.6658,18.6722,18.6593,18.6658,29600.0
2010-03-08 15:15:00,28.95,28.99,28.95,28.98,23300.0,18.6593,18.6851,18.6593,18.6787,23300.0
2010-03-08 15:20:00,28.99,29.0,28.98,28.99,41200.0,18.6851,18.6916,18.6787,18.6851,41200.0
2010-03-08 15:25:00,28.99,29.0,28.99,28.99,19200.0,18.6851,18.6916,18.6851,18.6851,19200.0
2010-03-08 15:30:00,29.0,29.01,28.98,28.98,46200.0,18.6916,18.698,18.6787,18.6787,46200.0
2010-03-08 15:35:00,28.98,28.99,28.98,28.98,21400.0,18.6787,18.6851,18.6787,18.6787,21400.0
2010-03-08 15:40:00,28.98,28.99,28.98,28.99,30100.0,18.6787,18.6851,18.6787,18.6851,30100.0
2010-03-08 15:45:00,28.98,28.99,28.97,28.97,30300.0,18.6787,18.6851,18.6722,18.6722,30300.0
2010-03-08 15:50:00,28.97,28.98,28.94,28.96,221300.0,18.6722,18.6787,18.6529,18.6658,221300.0
2010-03-08 15:55:00,28.95,28.96,28.93,28.95,142400.0,18.6593,18.6658,18.6464,18.6593,142400.0
2010-03-09 09:30:00,28.86,29.04,28.8,28.92,53500.0,18.6013,18.7173,18.5626,18.64,53500.0
2010-03-09 09:35:00,28.92,29.05,28.92,28.98,23700.0,18.64,18.7238,18.64,18.6787,23700.0
2010-03-09 09:40:00,28.99,29.0,28.95,28.97,25000.0,18.6851,18.6916,18.6593,18.6722,25000.0
2010-03-09 09:45:00,28.97,29.01,28.97,28.99,17500.0,18.6722,18.698,18.6722,18.6851,17500.0
2010-03-09 09:50:00,28.99,29.01,28.95,29.0,39000.0,18.6851,18.698,18.6593,18.6916,39000.0
2010-03-09 09:55:00,29.0,29.02,29.0,29.01,15000.0,18.6916,18.7044,18.6916,18.698,15000.0
2010-03-09 10:00:00,29.0,29.05,29.0,29.04,29300.0,18.6916,18.7238,18.6916,18.7173,29300.0
2010-03-09 10:05:00,29.04,29.05,29.02,29.02,24400.0,18.7173,18.7238,18.7044,18.7044,24400.0
2010-03-09 10:10:00,29.02,29.03,29.01,29.01,20400.0,18.7044,18.7109,18.698,18.698,20400.0
2010-03-09 10:15:00,29.02,29.06,29.02,29.06,20300.0,18.7044,18.7302,18.7044,18.7302,20300.0
2010-03-09 10:20:00,29.06,29.08,29.0,29.0,29800.0,18.7302,18.7431,18.6916,18.6916,29800.0
2010-03-09 10:25:00,29.0,29.01,28.99,28.99,15300.0,18.6916,18.698,18.6851,18.6851,15300.0
2010-03-09 10:30:00,28.99,29.0,28.96,28.96,31100.0,18.6851,18.6916,18.6658,18.6658,31100.0
2010-03-09 10:35:00,28.97,28.99,28.96,28.98,31100.0,18.6722,18.6851,18.6658,18.6787,31100.0
2010-03-09 10:40:00,28.97,29.04,28.97,29.03,29900.0,18.6722,18.7173,18.6722,18.7109,29900.0
2010-03-09 10:45:00,29.03,29.06,28.99,28.99,41600.0,18.7109,18.7302,18.6851,18.6851,41600.0
2010-03-09 10:50:00,29.0,29.0,28.97,28.97,45800.0,18.6916,18.6916,18.6722,18.6722,45800.0
2010-03-09 10:55:00,28.97,28.98,28.95,28.95,23400.0,18.6722,18.6787,18.6593,18.6593,23400.0
2010-03-09 11:00:00,28.95,28.96,28.93,28.94,35400.0,18.6593,18.6658,18.6464,18.6529,35400.0
2010-03-09 11:05:00,28.93,28.96,28.93,28.95,29600.0,18.6464,18.6658,18.6464,18.6593,29600.0
2010-03-09 11:10:00,28.96,29.0,28.95,29.0,25300.0,18.6658,18.6916,18.6593,18.6916,25300.0
2010-03-09 11:15:00,29.0,29.0,28.99,28.99,22000.0,18.6916,18.6916,18.6851,18.6851,22000.0
2010-03-09 11:20:00,28.99,29.0,28.99,28.99,18500.0,18.6851,18.6916,18.6851,18.6851,18500.0
2010-03-09 11:25:00,29.0,29.0,28.99,28.99,18300.0,18.6916,18.6916,18.6851,18.6851,18300.0
2010-03-09 11:30:00,28.99,29.0,28.97,28.98,27700.0,18.6851,18.6916,18.6722,18.6787,27700.0
2010-03-09 11:35:00,28.97,29.0,28.97,28.98,35900.0,18.6722,18.6916,18.6722,18.6787,35900.0
2010-03-09 11:40:00,28.98,28.99,28.95,28.95,33700.0,18.6787,18.6851,18.6593,18.6593,33700.0
2010-03-09 11:45:00,28.95,28.95,28.9,28.9,79800.0,18.6593,18.6593,18.6271,18.6271,79800.0
2010-03-09 11:50:00,28.91,28.91,28.87,28.88,58100.0,18.6335,18.6335,18.6078,18.6142,58100.0
2010-03-09 11:55:00,28.88,28.94,28.88,28.93,33100.0,18.6142,18.6529,18.6142,18.6464,33100.0
2010-03-09 12:00:00,28.92,28.93,28.9,28.9,13400.0,18.64,18.6464,18.6271,18.6271,13400.0
2010-03-09 12:05:00,28.9,28.91,28.88,28.89,22700.0,18.6271,18.6335,18.6142,18.6207,22700.0
2010-03-09 12:10:00,28.9,28.9,28.87,28.87,34400.0,18.6271,18.6271,18.6078,18.6078,34400.0
2010-03-09 12:15:00,28.87,28.88,28.86,28.88,70700.0,18.6078,18.6142,18.6013,18.6142,70700.0
2010-03-09 12:20:00,28.87,28.88,28.85,28.85,63700.0,18.6078,18.6142,18.5949,18.5949,63700.0
2010-03-09 12:25:00,28.85,28.86,28.85,28.85,11700.0,18.5949,18.6013,18.5949,18.5949,11700.0
2010-03-09 12:30:00,28.86,28.86,28.82,28.82,40000.0,18.6013,18.6013,18.5755,18.5755,40000.0
2010-03-09 12:35:00,28.83,28.84,28.82,28.84,6600.0,18.582,18.5884,18.5755,18.5884,6600.0
2010-03-09 12:40:00,28.84,28.84,28.83,28.83,9100.0,18.5884,18.5884,18.582,18.582,9100.0
2010-03-09 12:45:00,28.84,28.89,28.84,28.89,29900.0,18.5884,18.6207,18.5884,18.6207,29900.0
2010-03-09 12:50:00,28.89,28.9,28.88,28.9,17000.0,18.6207,18.6271,18.6142,18.6271,17000.0
2010-03-09 12:55:00,28.89,28.9,28.87,28.89,71000.0,18.6207,18.6271,18.6078,18.6207,71000.0
2010-03-09 13:00:00,28.89,28.9,28.88,28.88,32500.0,18.6207,18.6271,18.6142,18.6142,32500.0
2010-03-09 13:05:00,28.89,28.89,28.86,28.87,23400.0,18.6207,18.6207,18.6013,18.6078,23400.0
2010-03-09 13:10:00,28.86,28.88,28.84,28.88,89600.0,18.6013,18.6142,18.5884,18.6142,89600.0
2010-03-09 13:15:00,28.88,28.89,28.87,28.89,10200.0,18.6142,18.6207,18.6078,18.6207,10200.0
2010-03-09 13:20:00,28.88,28.89,28.88,28.88,10700.0,18.6142,18.6207,18.6142,18.6142,10700.0
2010-03-09 13:25:00,28.89,28.89,28.86,28.87,46300.0,18.6207,18.6207,18.6013,18.6078,46300.0
2010-03-09 13:30:00,28.86,28.88,28.86,28.88,18100.0,18.6013,18.6142,18.6013,18.6142,18100.0
2010-03-09 13:35:00,28.87,28.88,28.84,28.84,30100.0,18.6078,18.6142,18.5884,18.5884,30100.0
2010-03-09 13:40:00,28.84,28.84,28.8,28.83,27400.0,18.5884,18.5884,18.5626,18.582,27400.0
2010-03-09 13:45:00,28.83,28.83,28.82,28.83,17300.0,18.582,18.582,18.5755,18.582,17300.0
2010-03-09 13:50:00,28.82,28.83,28.82,28.83,28500.0,18.5755,18.582,18.5755,18.582,28500.0
2010-03-09 13:55:00,28.83,28.83,28.81,28.81,29200.0,18.582,18.582,18.5691,18.5691,29200.0
2010-03-09 14:00:00,28.81,28.82,28.79,28.82,37600.0,18.5691,18.5755,18.5562,18.5755,37600.0
2010-03-09 14:05:00,28.81,28.82,28.79,28.79,63100.0,18.5691,18.5755,18.5562,18.5562,63100.0
2010-03-09 14:10:00,28.79,28.8,28.77,28.79,56200.0,18.5562,18.5626,18.5433,18.5562,56200.0
2010-03-09 14:15:00,28.78,28.8,28.77,28.79,59500.0,18.5498,18.5626,18.5433,18.5562,59500.0
2010-03-09 14:20:00,28.8,28.82,28.79,28.82,41600.0,18.5626,18.5755,18.5562,18.5755,41600.0
2010-03-09 14:25:00,28.82,28.84,28.82,28.83,11400.0,18.5755,18.5884,18.5755,18.582,11400.0
2010-03-09 14:30:00,28.84,28.84,28.81,28.81,30700.0,18.5884,18.5884,18.5691,18.5691,30700.0
2010-03-09 14:35:00,28.81,28.82,28.77,28.8,53600.0,18.5691,18.5755,18.5433,18.5626,53600.0
2010-03-09 14:40:00,28.8,28.8,28.76,28.76,47100.0,18.5626,18.5626,18.5369,18.5369,47100.0
2010-03-09 14:45:00,28.76,28.77,28.72,28.73,70100.0,18.5369,18.5433,18.5111,18.5175,70100.0
2010-03-09 14:50:00,28.73,28.74,28.69,28.7,86700.0,18.5175,18.524,18.4917,18.4982,86700.0
2010-03-09 14:55:00,28.7,28.72,28.69,28.69,48700.0,18.4982,18.5111,18.4917,18.4917,48700.0
2010-03-09 15:00:00,28.69,28.71,28.69,28.69,68400.0,18.4917,18.5046,18.4917,18.4917,68400.0
2010-03-09 15:05:00,28.69,28.74,28.69,28.74,53400.0,18.4917,18.524,18.4917,18.524,53400.0
2010-03-09 15:10:00,28.73,28.74,28.69,28.69,50900.0,18.5175,18.524,18.4917,18.4917,50900.0
2010-03-09 15:15:00,28.7,28.7,28.67,28.7,90800.0,18.4982,18.4982,18.4789,18.4982,90800.0
2010-03-09 15:20:00,28.7,28.71,28.66,28.67,66100.0,18.4982,18.5046,18.4724,18.4789,66100.0
2010-03-09 15:25:00,28.66,28.69,28.66,28.66,50700.0,18.4724,18.4917,18.4724,18.4724,50700.0
2010-03-09 15:30:00,28.66,28.67,28.66,28.66,37500.0,18.4724,18.4789,18.4724,18.4724,37500.0
2010-03-09 15:35:00,28.67,28.7,28.66,28.69,70400.0,18.4789,18.4982,18.4724,18.4917,70400.0
2010-03-09 15:40:00,28.69,28.71,28.69,28.69,127900.0,18.4917,18.5046,18.4917,18.4917,127900.0
2010-03-09 15:45:00,28.69,28.71,28.67,28.67,104000.0,18.4917,18.5046,18.4789,18.4789,104000.0
2010-03-09 15:50:00,28.67,28.73,28.67,28.71,161800.0,18.4789,18.5175,18.4789,18.5046,161800.0
2010-03-09 15:55:00,28.72,28.72,28.7,28.71,170400.0,18.5111,18.5111,18.4982,18.5046,170400.0
2010-03-10 09:30:00,28.74,28.8,28.72,28.8,53400.0,18.524,18.5626,18.5111,18.5626,53400.0
2010-03-10 09:35:00,28.79,28.8,28.61,28.63,111000.0,18.5562,18.5626,18.4402,18.4531,111000.0
2010-03-10 09:40:00,28.63,28.67,28.57,28.63,140200.0,18.4531,18.4789,18.4144,18.4531,140200.0
2010-03-10 09:45:00,28.63,28.63,28.59,28.6,44200.0,18.4531,18.4531,18.4273,18.4337,44200.0
2010-03-10 09:50:00,28.6,28.65,28.58,28.64,67700.0,18.4337,18.466,18.4209,18.4595,67700.0
2010-03-10 09:55:00,28.64,28.64,28.55,28.55,77900.0,18.4595,18.4595,18.4015,18.4015,77900.0
2010-03-10 10:00:00,28.55,28.57,28.54,28.54,58800.0,18.4015,18.4144,18.3951,18.3951,58800.0
2010-03-10 10:05:00,28.54,28.58,28.54,28.58,39300.0,18.3951,18.4209,18.3951,18.4209,39300.0
2010-03-10 10:10:00,28.57,28.6,28.57,28.58,33900.0,18.4144,18.4337,18.4144,18.4209,33900.0
2010-03-10 10:15:00,28.58,28.59,28.55,28.55,68300.0,18.4209,18.4273,18.4015,18.4015,68300.0
2010-03-10 10:20:00,28.55,28.55,28.52,28.54,79100.0,18.4015,18.4015,18.3822,18.3951,79100.0
2010-03-10 10:25:00,28.54,28.57,28.53,28.57,30500.0,18.3951,18.4144,18.3886,18.4144,30500.0
2010-03-10 10:30:00,28.56,28.57,28.56,28.56,37500.0,18.408,18.4144,18.408,18.408,37500.0
2010-03-10 10:35:00,28.56,28.57,28.52,28.54,144800.0,18.408,18.4144,18.3822,18.3951,144800.0
2010-03-10 10:40:00,28.55,28.55,28.51,28.52,52000.0,18.4015,18.4015,18.3757,18.3822,52000.0
2010-03-10 10:45:00,28.52,28.53,28.49,28.5,86500.0,18.3822,18.3886,18.3628,18.3693,86500.0
2010-03-10 10:50:00,28.5,28.55,28.49,28.55,50400.0,18.3693,18.4015,18.3628,18.4015,50400.0
2010-03-10 10:55:00,28.54,28.55,28.53,28.54,30900.0,18.3951,18.4015,18.3886,18.3951,30900.0
2010-03-10 11:00:00,28.54,28.57,28.54,28.55,58400.0,18.3951,18.4144,18.3951,18.4015,58400.0
2010-03-10 11:05:00,28.56,28.56,28.54,28.55,31600.0,18.408,18.408,18.3951,18.4015,31600.0
2010-03-10 11:10:00,28.55,28.55,28.53,28.55,62800.0,18.4015,18.4015,18.3886,18.4015,62800.0
2010-03-10 11:15:00,28.55,28.55,28.54,28.55,54100.0,18.4015,18.4015,18.3951,18.4015,54100.0
2010-03-10 11:20:00,28.55,28.55,28.52,28.53,55700.0,18.4015,18.4015,18.3822,18.3886,55700.0
2010-03-10 11:25:00,28.53,28.59,28.52,28.59,66500.0,18.3886,18.4273,18.3822,18.4273,66500.0
2010-03-10 11:30:00,28.59,28.6,28.58,28.6,56100.0,18.4273,18.4337,18.4209,18.4337,56100.0
2010-03-10 11:35:00,28.6,28.62,28.59,28.6,41900.0,18.4337,18.4466,18.4273,18.4337,41900.0
2010-03-10 11:40:00,28.59,28.61,28.56,28.61,32800.0,18.4273,18.4402,18.408,18.4402,32800.0
2010-03-10 11:45:00,28.61,28.61,28.59,28.59,17600.0,18.4402,18.4402,18.4273,18.4273,17600.0
2010-03-10 11:50:00,28.6,28.6,28.55,28.59,45000.0,18.4337,18.4337,18.4015,18.4273,45000.0
2010-03-10 11:55:00,28.59,28.6,28.55,28.56,84300.0,18.4273,18.4337,18.4015,18.408,84300.0
2010-03-10 12:00:00,28.56,28.6,28.56,28.6,28100.0,18.408,18.4337,18.408,18.4337,28100.0
2010-03-10 12:05:00,28.6,28.61,28.58,28.58,56100.0,18.4337,18.4402,18.4209,18.4209,56100.0
2010-03-10 12:10:00,28.57,28.58,28.54,28.57,60900.0,18.4144,18.4209,18.3951,18.4144,60900.0
2010-03-10 12:15:00,28.57,28.57,28.53,28.55,51400.0,18.4144,18.4144,18.3886,18.4015,51400.0
2010-03-10 12:20:00,28.55,28.56,28.53,28.53,26800.0,18.4015,18.408,18.3886,18.3886,26800.0
2010-03-10 12:25:00,28.53,28.54,28.46,28.46,69700.0,18.3886,18.3951,18.3435,18.3435,69700.0
2010-03-10 12:30:00,28.46,28.5,28.43,28.49,71300.0,18.3435,18.3693,18.3242,18.3628,71300.0
2010-03-10 12:35:00,28.49,28.52,28.48,28.5,44400.0,18.3628,18.3822,18.3564,18.3693,44400.0
2010-03-10 12:40:00,28.51,28.51,28.46,28.46,32900.0,18.3757,18.3757,18.3435,18.3435,32900.0
2010-03-10 12:45:00,28.46,28.48,28.45,28.48,32800.0,18.3435,18.3564,18.3371,18.3564,32800.0
2010-03-10 12:50:00,28.48,28.48,28.42,28.44,50600.0,18.3564,18.3564,18.3177,18.3306,50600.0
2010-03-10 12:55:00,28.45,28.48,28.44,28.44,41500.0,18.3371,18.3564,18.3306,18.3306,41500.0
2010-03-10 13:00:00,28.44,28.45,28.41,28.42,31300.0,18.3306,18.3371,18.3113,18.3177,31300.0
2010-03-10 13:05:00,28.41,28.44,28.41,28.44,21900.0,18.3113,18.3306,18.3113,18.3306,21900.0
2010-03-10 13:10:00,28.43,28.45,28.43,28.44,7900.0,18.3242,18.3371,18.3242,18.3306,7900.0
2010-03-10 13:15:00,28.44,28.49,28.44,28.48,28800.0,18.3306,18.3628,18.3306,18.3564,28800.0
2010-03-10 13:20:00,28.47,28.48,28.47,28.48,16700.0,18.35,18.3564,18.35,18.3564,16700.0
2010-03-10 13:25:00,28.48,28.49,28.44,28.44,28700.0,18.3564,18.3628,18.3306,18.3306,28700.0
2010-03-10 13:30:00,28.44,28.47,28.42,28.47,41100.0,18.3306,18.35,18.3177,18.35,41100.0
2010-03-10 13:35:00,28.48,28.48,28.44,28.45,28600.0,18.3564,18.3564,18.3306,18.3371,28600.0
2010-03-10 13:40:00,28.45,28.49,28.45,28.49,15000.0,18.3371,18.3628,18.3371,18.3628,15000.0
2010-03-10 13:45:00,28.49,28.5,28.48,28.49,24800.0,18.3628,18.3693,18.3564,18.3628,24800.0
2010-03-10 13:50:00,28.48,28.49,28.42,28.43,38000.0,18.3564,18.3628,18.3177,18.3242,38000.0
2010-03-10 13:55:00,28.43,28.43,28.42,28.42,24500.0,18.3242,18.3242,18.3177,18.3177,24500.0
2010-03-10 14:00:00,28.42,28.42,28.37,28.39,113300.0,18.3177,18.3177,18.2855,18.2984,113300.0
2010-03-10 14:05:00,28.39,28.42,28.36,28.4,159300.0,18.2984,18.3177,18.2791,18.3048,159300.0
2010-03-10 14:10:00,28.39,28.4,28.37,28.38,59500.0,18.2984,18.3048,18.2855,18.2919,59500.0
2010-03-10 14:15:00,28.39,28.44,28.38,28.42,50600.0,18.2984,18.3306,18.2919,18.3177,50600.0
2010-03-10 14:20:00,28.42,28.44,28.41,28.44,25000.0,18.3177,18.3306,18.3113,18.3306,25000.0
2010-03-10 14:25:00,28.44,28.47,28.43,28.47,16400.0,18.3306,18.35,18.3242,18.35,16400.0
2010-03-10 14:30:00,28.47,28.49,28.47,28.47,32700.0,18.35,18.3628,18.35,18.35,32700.0
2010-03-10 14:35:00,28.48,28.48,28.44,28.44,33400.0,18.3564,18.3564,18.3306,18.3306,33400.0
2010-03-10 14:40:00,28.44,28.45,28.43,28.43,59400.0,18.3306,18.3371,18.3242,18.3242,59400.0
2010-03-10 14:45:00,28.43,28.44,28.43,28.43,22700.0,18.3242,18.3306,18.3242,18.3242,22700.0
2010-03-10 14:50:00,28.44,28.44,28.4,28.4,38000.0,18.3306,18.3306,18.3048,18.3048,38000.0
2010-03-10 14:55:00,28.4,28.41,28.39,28.39,31600.0,18.3048,18.3113,18.2984,18.2984,31600.0
2010-03-10 15:00:00,28.39,28.42,28.39,28.41,48700.0,18.2984,18.3177,18.2984,18.3113,48700.0
2010-03-10 15:05:00,28.41,28.45,28.4,28.44,55700.0,18.3113,18.3371,18.3048,18.3306,55700.0
2010-03-10 15:10:00,28.44,28.48,28.44,28.47,37300.0,18.3306,18.3564,18.3306,18.35,37300.0
2010-03-10 15:15:00,28.47,28.47,28.46,28.46,15400.0,18.35,18.35,18.3435,18.3435,15400.0
2010-03-10 15:20:00,28.47,28.47,28.43,28.44,56200.0,18.35,18.35,18.3242,18.3306,56200.0
2010-03-10 15:25:00,28.43,28.44,28.39,28.39,99400.0,18.3242,18.3306,18.2984,18.2984,99400.0
2010-03-10 15:30:00,28.4,28.4,28.34,28.39,121600.0,18.3048,18.3048,18.2662,18.2984,121600.0
2010-03-10 15:35:00,28.39,28.41,28.37,28.39,88600.0,18.2984,18.3113,18.2855,18.2984,88600.0
2010-03-10 15:40:00,28.4,28.41,28.39,28.39,63800.0,18.3048,18.3113,18.2984,18.2984,63800.0
2010-03-10 15:45:00,28.4,28.43,28.39,28.43,82800.0,18.3048,18.3242,18.2984,18.3242,82800.0
2010-03-10 15:50:00,28.43,28.45,28.42,28.43,116000.0,18.3242,18.3371,18.3177,18.3242,116000.0
2010-03-10 15:55:00,28.43,28.45,28.42,28.43,238200.0,18.3242,18.3371,18.3177,18.3242,238200.0
2010-03-11 09:30:00,28.3,28.54,28.3,28.49,58900.0,18.2404,18.3951,18.2404,18.3628,58900.0
2010-03-11 09:35:00,28.48,28.54,28.37,28.37,118500.0,18.3564,18.3951,18.2855,18.2855,118500.0
2010-03-11 09:40:00,28.37,28.43,28.36,28.4,52000.0,18.2855,18.3242,18.2791,18.3048,52000.0
2010-03-11 09:45:00,28.39,28.4,28.32,28.32,54300.0,18.2984,18.3048,18.2533,18.2533,54300.0
2010-03-11 09:50:00,28.32,28.36,28.3,28.36,47100.0,18.2533,18.2791,18.2404,18.2791,47100.0
2010-03-11 09:55:00,28.36,28.4,28.35,28.4,26900.0,18.2791,18.3048,18.2726,18.3048,26900.0
2010-03-11 10:00:00,28.39,28.41,28.39,28.41,54700.0,18.2984,18.3113,18.2984,18.3113,54700.0
2010-03-11 10:05:00,28.4,28.43,28.4,28.41,44300.0,18.3048,18.3242,18.3048,18.3113,44300.0
2010-03-11 10:10:00,28.42,28.42,28.38,28.41,92200.0,18.3177,18.3177,18.2919,18.3113,92200.0
2010-03-11 10:15:00,28.41,28.41,28.37,28.4,40500.0,18.3113,18.3113,18.2855,18.3048,40500.0
2010-03-11 10:20:00,28.4,28.42,28.38,28.39,55100.0,18.3048,18.3177,18.2919,18.2984,55100.0
2010-03-11 10:25:00,28.39,28.45,28.38,28.39,102000.0,18.2984,18.3371,18.2919,18.2984,102000.0
2010-03-11 10:30:00,28.39,28.43,28.39,28.41,57200.0,18.2984,18.3242,18.2984,18.3113,57200.0
2010-03-11 10:35:00,28.4,28.41,28.4,28.41,41000.0,18.3048,18.3113,18.3048,18.3113,41000.0
2010-03-11 10:40:00,28.4,28.45,28.4,28.42,126300.0,18.3048,18.3371,18.3048,18.3177,126300.0
2010-03-11 10:45:00,28.41,28.42,28.4,28.4,45200.0,18.3113,18.3177,18.3048,18.3048,45200.0
2010-03-11 10:50:00,28.41,28.48,28.4,28.47,83800.0,18.3113,18.3564,18.3048,18.35,83800.0
2010-03-11 10:55:00,28.48,28.49,28.43,28.43,165400.0,18.3564,18.3628,18.3242,18.3242,165400.0
2010-03-11 11:00:00,28.43,28.44,28.41,28.43,53400.0,18.3242,18.3306,18.3113,18.3242,53400.0
2010-03-11 11:05:00,28.43,28.44,28.43,28.44,11700.0,18.3242,18.3306,18.3242,18.3306,11700.0
2010-03-11 11:10:00,28.44,28.47,28.43,28.47,25400.0,18.3306,18.35,18.3242,18.35,25400.0
2010-03-11 11:15:00,28.47,28.49,28.46,28.49,60800.0,18.35,18.3628,18.3435,18.3628,60800.0
2010-03-11 11:20:00,28.49,28.5,28.49,28.5,57600.0,18.3628,18.3693,18.3628,18.3693,57600.0
2010-03-11 11:25:00,28.5,28.5,28.48,28.48,38900.0,18.3693,18.3693,18.3564,18.3564,38900.0
2010-03-11 11:30:00,28.48,28.49,28.47,28.47,23300.0,18.3564,18.3628,18.35,18.35,23300.0
2010-03-11 11:35:00,28.47,28.49,28.47,28.48,23400.0,18.35,18.3628,18.35,18.3564,23400.0
2010-03-11 11:40:00,28.48,28.49,28.48,28.49,24200.0,18.3564,18.3628,18.3564,18.3628,24200.0
2010-03-11 11:45:00,28.48,28.49,28.48,28.48,20200.0,18.3564,18.3628,18.3564,18.3564,20200.0
2010-03-11 11:50:00,28.49,28.49,28.48,28.48,13100.0,18.3628,18.3628,18.3564,18.3564,13100.0
2010-03-11 11:55:00,28.49,28.5,28.48,28.5,49700.0,18.3628,18.3693,18.3564,18.3693,49700.0
2010-03-11 12:00:00,28.5,28.5,28.49,28.49,13200.0,18.3693,18.3693,18.3628,18.3628,13200.0
2010-03-11 12:05:00,28.5,28.5,28.49,28.49,73100.0,18.3693,18.3693,18.3628,18.3628,73100.0
2010-03-11 12:10:00,28.49,28.5,28.46,28.47,63500.0,18.3628,18.3693,18.3435,18.35,63500.0
2010-03-11 12:15:00,28.47,28.49,28.45,28.46,72900.0,18.35,18.3628,18.3371,18.3435,72900.0
2010-03-11 12:20:00,28.46,28.49,28.45,28.47,69500.0,18.3435,18.3628,18.3371,18.35,69500.0
2010-03-11 12:25:00,28.47,28.49,28.46,28.47,39000.0,18.35,18.3628,18.3435,18.35,39000.0
2010-03-11 12:30:00,28.47,28.49,28.46,28.46,45500.0,18.35,18.3628,18.3435,18.3435,45500.0
2010-03-11 12:35:00,28.46,28.48,28.46,28.48,22100.0,18.3435,18.3564,18.3435,18.3564,22100.0
2010-03-11 12:40:00,28.48,28.51,28.47,28.51,19700.0,18.3564,18.3757,18.35,18.3757,19700.0
2010-03-11 12:45:00,28.51,28.54,28.5,28.53,42600.0,18.3757,18.3951,18.3693,18.3886,42600.0
2010-03-11 12:50:00,28.52,28.54,28.52,28.54,30400.0,18.3822,18.3951,18.3822,18.3951,30400.0
2010-03-11 12:55:00,28.54,28.54,28.53,28.54,48700.0,18.3951,18.3951,18.3886,18.3951,48700.0
2010-03-11 13:00:00,28.54,28.54,28.52,28.53,58500.0,18.3951,18.3951,18.3822,18.3886,58500.0
2010-03-11 13:05:00,28.53,28.56,28.53,28.56,23200.0,18.3886,18.408,18.3886,18.408,23200.0
2010-03-11 13:10:00,28.55,28.57,28.54,28.54,34800.0,18.4015,18.4144,18.3951,18.3951,34800.0
2010-03-11 13:15:00,28.55,28.55,28.52,28.52,66200.0,18.4015,18.4015,18.3822,18.3822,66200.0
2010-03-11 13:20:00,28.52,28.55,28.5,28.53,89100.0,18.3822,18.4015,18.3693,18.3886,89100.0
2010-03-11 13:25:00,28.53,28.53,28.52,28.52,25100.0,18.3886,18.3886,18.3822,18.3822,25100.0
2010-03-11 13:30:00,28.53,28.54,28.52,28.54,12500.0,18.3886,18.3951,18.3822,18.3951,12500.0
2010-03-11 13:35:00,28.54,28.54,28.53,28.54,12800.0,18.3951,18.3951,18.3886,18.3951,12800.0
2010-03-11 13:40:00,28.53,28.54,28.51,28.51,64900.0,18.3886,18.3951,18.3757,18.3757,64900.0
2010-03-11 13:45:00,28.51,28.56,28.51,28.55,39800.0,18.3757,18.408,18.3757,18.4015,39800.0
2010-03-11 13:50:00,28.55,28.56,28.53,28.53,13500.0,18.4015,18.408,18.3886,18.3886,13500.0
2010-03-11 13:55:00,28.53,28.53,28.52,28.52,13400.0,18.3886,18.3886,18.3822,18.3822,13400.0
2010-03-11 14:00:00,28.52,28.55,28.52,28.53,77100.0,18.3822,18.4015,18.3822,18.3886,77100.0
2010-03-11 14:05:00,28.53,28.55,28.52,28.52,67000.0,18.3886,18.4015,18.3822,18.3822,67000.0
2010-03-11 14:10:00,28.52,28.52,28.5,28.52,16300.0,18.3822,18.3822,18.3693,18.3822,16300.0
2010-03-11 14:15:00,28.52,28.52,28.5,28.51,31200.0,18.3822,18.3822,18.3693,18.3757,31200.0
2010-03-11 14:20:00,28.51,28.52,28.51,28.51,6800.0,18.3757,18.3822,18.3757,18.3757,6800.0
2010-03-11 14:25:00,28.51,28.54,28.51,28.53,27800.0,18.3757,18.3951,18.3757,18.3886,27800.0
2010-03-11 14:30:00,28.54,28.54,28.53,28.53,12300.0,18.3951,18.3951,18.3886,18.3886,12300.0
2010-03-11 14:35:00,28.54,28.58,28.53,28.57,35300.0,18.3951,18.4209,18.3886,18.4144,35300.0
2010-03-11 14:40:00,28.57,28.57,28.53,28.54,161700.0,18.4144,18.4144,18.3886,18.3951,161700.0
2010-03-11 14:45:00,28.54,28.54,28.53,28.53,11200.0,18.3951,18.3951,18.3886,18.3886,11200.0
2010-03-11 14:50:00,28.54,28.54,28.52,28.52,26200.0,18.3951,18.3951,18.3822,18.3822,26200.0
2010-03-11 14:55:00,28.53,28.55,28.52,28.52,46000.0,18.3886,18.4015,18.3822,18.3822,46000.0
2010-03-11 15:00:00,28.52,28.54,28.52,28.53,89400.0,18.3822,18.3951,18.3822,18.3886,89400.0
2010-03-11 15:05:00,28.53,28.61,28.53,28.59,76600.0,18.3886,18.4402,18.3886,18.4273,76600.0
2010-03-11 15:10:00,28.59,28.61,28.58,28.6,47200.0,18.4273,18.4402,18.4209,18.4337,47200.0
2010-03-11 15:15:00,28.59,28.61,28.58,28.61,106900.0,18.4273,18.4402,18.4209,18.4402,106900.0
2010-03-11 15:20:00,28.61,28.61,28.58,28.58,35600.0,18.4402,18.4402,18.4209,18.4209,35600.0
2010-03-11 15:25:00,28.58,28.62,28.58,28.62,35800.0,18.4209,18.4466,18.4209,18.4466,35800.0
2010-03-11 15:30:00,28.61,28.62,28.59,28.59,51400.0,18.4402,18.4466,18.4273,18.4273,51400.0
2010-03-11 15:35:00,28.59,28.6,28.55,28.56,55000.0,18.4273,18.4337,18.4015,18.408,55000.0
2010-03-11 15:40:00,28.57,28.6,28.56,28.6,152600.0,18.4144,18.4337,18.408,18.4337,152600.0
2010-03-11 15:45:00,28.6,28.62,28.56,28.59,134600.0,18.4337,18.4466,18.408,18.4273,134600.0
2010-03-11 15:50:00,28.59,28.61,28.58,28.6,101100.0,18.4273,18.4402,18.4209,18.4337,101100.0
2010-03-11 15:55:00,28.61,28.64,28.6,28.63,243800.0,18.4402,18.4595,18.4337,18.4531,243800.0
2010-03-12 09:30:00,28.64,28.81,28.64,28.66,68600.0,18.4595,18.5691,18.4595,18.4724,68600.0
2010-03-12 09:35:00,28.66,28.7,28.6,28.64,99900.0,18.4724,18.4982,18.4337,18.4595,99900.0
2010-03-12 09:40:00,28.63,28.68,28.62,28.67,30800.0,18.4531,18.4853,18.4466,18.4789,30800.0
2010-03-12 09:45:00,28.68,28.72,28.67,28.72,37700.0,18.4853,18.5111,18.4789,18.5111,37700.0
2010-03-12 09:50:00,28.72,28.73,28.7,28.7,55700.0,18.5111,18.5175,18.4982,18.4982,55700.0
2010-03-12 09:55:00,28.7,28.72,28.63,28.7,48600.0,18.4982,18.5111,18.4531,18.4982,48600.0
2010-03-12 10:00:00,28.69,28.69,28.56,28.59,18900.0,18.4917,18.4917,18.408,18.4273,18900.0
2010-03-12 10:05:00,28.59,28.6,28.57,28.6,22200.0,18.4273,18.4337,18.4144,18.4337,22200.0
2010-03-12 10:10:00,28.6,28.6,28.53,28.53,39200.0,18.4337,18.4337,18.3886,18.3886,39200.0
2010-03-12 10:15:00,28.54,28.59,28.53,28.57,71400.0,18.3951,18.4273,18.3886,18.4144,71400.0
2010-03-12 10:20:00,28.56,28.57,28.53,28.56,46400.0,18.408,18.4144,18.3886,18.408,46400.0
2010-03-12 10:25:00,28.56,28.57,28.53,28.56,31700.0,18.408,18.4144,18.3886,18.408,31700.0
2010-03-12 10:30:00,28.57,28.57,28.53,28.56,43900.0,18.4144,18.4144,18.3886,18.408,43900.0
2010-03-12 10:35:00,28.56,28.58,28.54,28.56,54100.0,18.408,18.4209,18.3951,18.408,54100.0
2010-03-12 10:40:00,28.56,28.59,28.54,28.58,115000.0,18.408,18.4273,18.3951,18.4209,115000.0
2010-03-12 10:45:00,28.58,28.6,28.56,28.59,34300.0,18.4209,18.4337,18.408,18.4273,34300.0
2010-03-12 10:50:00,28.58,28.63,28.58,28.61,41900.0,18.4209,18.4531,18.4209,18.4402,41900.0
2010-03-12 10:55:00,28.62,28.62,28.59,28.6,51500.0,18.4466,18.4466,18.4273,18.4337,51500.0
2010-03-12 11:00:00,28.6,28.63,28.6,28.6,35300.0,18.4337,18.4531,18.4337,18.4337,35300.0
2010-03-12 11:05:00,28.61,28.64,28.6,28.64,37700.0,18.4402,18.4595,18.4337,18.4595,37700.0
2010-03-12 11:10:00,28.64,28.67,28.63,28.65,50400.0,18.4595,18.4789,18.4531,18.466,50400.0
2010-03-12 11:15:00,28.64,28.66,28.58,28.61,88600.0,18.4595,18.4724,18.4209,18.4402,88600.0
2010-03-12 11:20:00,28.61,28.66,28.6,28.64,74000.0,18.4402,18.4724,18.4337,18.4595,74000.0
2010-03-12 11:25:00,28.64,28.67,28.63,28.67,19300.0,18.4595,18.4789,18.4531,18.4789,19300.0
2010-03-12 11:30:00,28.67,28.67,28.66,28.67,25400.0,18.4789,18.4789,18.4724,18.4789,25400.0
2010-03-12 11:35:00,28.66,28.68,28.66,28.67,18000.0,18.4724,18.4853,18.4724,18.4789,18000.0
2010-03-12 11:40:00,28.68,28.68,28.65,28.66,26500.0,18.4853,18.4853,18.466,18.4724,26500.0
2010-03-12 11:45:00,28.66,28.67,28.63,28.64,25600.0,18.4724,18.4789,18.4531,18.4595,25600.0
2010-03-12 11:50:00,28.65,28.65,28.59,28.6,42500.0,18.466,18.466,18.4273,18.4337,42500.0
2010-03-12 11:55:00,28.59,28.61,28.58,28.59,52800.0,18.4273,18.4402,18.4209,18.4273,52800.0
2010-03-12 12:00:00,28.59,28.62,28.58,28.62,40900.0,18.4273,18.4466,18.4209,18.4466,40900.0
2010-03-12 12:05:00,28.62,28.63,28.6,28.6,24700.0,18.4466,18.4531,18.4337,18.4337,24700.0
2010-03-12 12:10:00,28.61,28.64,28.6,28.62,50400.0,18.4402,18.4595,18.4337,18.4466,50400.0
2010-03-12 12:15:00,28.62,28.63,28.62,28.63,10600.0,18.4466,18.4531,18.4466,18.4531,10600.0
2010-03-12 12:20:00,28.63,28.63,28.62,28.62,14800.0,18.4531,18.4531,18.4466,18.4466,14800.0
2010-03-12 12:25:00,28.62,28.63,28.62,28.62,16800.0,18.4466,18.4531,18.4466,18.4466,16800.0
2010-03-12 12:30:00,28.62,28.63,28.6,28.61,32900.0,18.4466,18.4531,18.4337,18.4402,32900.0
2010-03-12 12:35:00,28.61,28.61,28.58,28.59,24100.0,18.4402,18.4402,18.4209,18.4273,24100.0
2010-03-12 12:40:00,28.59,28.6,28.58,28.58,15900.0,18.4273,18.4337,18.4209,18.4209,15900.0
2010-03-12 12:45:00,28.58,28.61,28.58,28.61,21000.0,18.4209,18.4402,18.4209,18.4402,21000.0
2010-03-12 12:50:00,28.6,28.61,28.58,28.58,52700.0,18.4337,18.4402,18.4209,18.4209,52700.0
2010-03-12 12:55:00,28.59,28.6,28.58,28.59,61800.0,18.4273,18.4337,18.4209,18.4273,61800.0
2010-03-12 13:00:00,28.59,28.59,28.58,28.58,16300.0,18.4273,18.4273,18.4209,18.4209,16300.0
2010-03-12 13:05:00,28.58,28.59,28.58,28.58,77000.0,18.4209,18.4273,18.4209,18.4209,77000.0
2010-03-12 13:10:00,28.59,28.62,28.58,28.62,76200.0,18.4273,18.4466,18.4209,18.4466,76200.0
2010-03-12 13:15:00,28.61,28.62,28.61,28.61,25600.0,18.4402,18.4466,18.4402,18.4402,25600.0
2010-03-12 13:20:00,28.61,28.63,28.61,28.63,25800.0,18.4402,18.4531,18.4402,18.4531,25800.0
2010-03-12 13:25:00,28.62,28.63,28.62,28.63,11900.0,18.4466,18.4531,18.4466,18.4531,11900.0
2010-03-12 13:30:00,28.63,28.65,28.62,28.63,41700.0,18.4531,18.466,18.4466,18.4531,41700.0
2010-03-12 13:35:00,28.63,28.66,28.63,28.64,24500.0,18.4531,18.4724,18.4531,18.4595,24500.0
2010-03-12 13:40:00,28.64,28.65,28.6,28.61,25200.0,18.4595,18.466,18.4337,18.4402,25200.0
2010-03-12 13:45:00,28.62,28.62,28.58,28.59,61400.0,18.4466,18.4466,18.4209,18.4273,61400.0
2010-03-12 13:50:00,28.59,28.61,28.58,28.58,71200.0,18.4273,18.4402,18.4209,18.4209,71200.0
2010-03-12 13:55:00,28.58,28.59,28.56,28.58,69400.0,18.4209,18.4273,18.408,18.4209,69400.0
2010-03-12 14:00:00,28.58,28.6,28.56,28.57,138600.0,18.4209,18.4337,18.408,18.4144,138600.0
2010-03-12 14:05:00,28.57,28.59,28.57,28.58,34100.0,18.4144,18.4273,18.4144,18.4209,34100.0
2010-03-12 14:10:00,28.58,28.58,28.56,28.56,27600.0,18.4209,18.4209,18.408,18.408,27600.0
2010-03-12 14:15:00,28.56,28.58,28.56,28.57,10700.0,18.408,18.4209,18.408,18.4144,10700.0
2010-03-12 14:20:00,28.57,28.58,28.53,28.53,62200.0,18.4144,18.4209,18.3886,18.3886,62200.0
2010-03-12 14:25:00,28.54,28.55,28.53,28.53,39000.0,18.3951,18.4015,18.3886,18.3886,39000.0
2010-03-12 14:30:00,28.54,28.57,28.53,28.56,32500.0,18.3951,18.4144,18.3886,18.408,32500.0
2010-03-12 14:35:00,28.56,28.58,28.56,28.57,66200.0,18.408,18.4209,18.408,18.4144,66200.0
2010-03-12 14:40:00,28.58,28.59,28.57,28.58,47800.0,18.4209,18.4273,18.4144,18.4209,47800.0
2010-03-12 14:45:00,28.58,28.6,28.58,28.6,25900.0,18.4209,18.4337,18.4209,18.4337,25900.0
2010-03-12 14:50:00,28.6,28.6,28.59,28.6,14800.0,18.4337,18.4337,18.4273,18.4337,14800.0
2010-03-12 14:55:00,28.59,28.61,28.59,28.6,14600.0,18.4273,18.4402,18.4273,18.4337,14600.0
2010-03-12 15:00:00,28.61,28.62,28.6,28.61,26200.0,18.4402,18.4466,18.4337,18.4402,26200.0
2010-03-12 15:05:00,28.62,28.62,28.61,28.61,16300.0,18.4466,18.4466,18.4402,18.4402,16300.0
2010-03-12 15:10:00,28.61,28.64,28.61,28.63,44100.0,18.4402,18.4595,18.4402,18.4531,44100.0
2010-03-12 15:15:00,28.63,28.64,28.61,28.61,64900.0,18.4531,18.4595,18.4402,18.4402,64900.0
2010-03-12 15:20:00,28.61,28.62,28.61,28.61,23100.0,18.4402,18.4466,18.4402,18.4402,23100.0
2010-03-12 15:25:00,28.62,28.62,28.61,28.61,30100.0,18.4466,18.4466,18.4402,18.4402,30100.0
2010-03-12 15:30:00,28.61,28.63,28.61,28.62,75500.0,18.4402,18.4531,18.4402,18.4466,75500.0
2010-03-12 15:35:00,28.62,28.63,28.6,28.62,71200.0,18.4466,18.4531,18.4337,18.4466,71200.0
2010-03-12 15:40:00,28.63,28.64,28.62,28.63,25700.0,18.4531,18.4595,18.4466,18.4531,25700.0
2010-03-12 15:45:00,28.64,28.65,28.63,28.63,75600.0,18.4595,18.466,18.4531,18.4531,75600.0
2010-03-12 15:50:00,28.63,28.64,28.62,28.63,69100.0,18.4531,18.4595,18.4466,18.4531,69100.0
2010-03-12 15:55:00,28.63,28.66,28.62,28.65,254000.0,18.4531,18.4724,18.4466,18.466,254000.0
2010-03-15 09:30:00,28.59,28.75,28.59,28.72,40600.0,18.4273,18.5304,18.4273,18.5111,40600.0
2010-03-15 09:35:00,28.72,28.73,28.64,28.67,51300.0,18.5111,18.5175,18.4595,18.4789,51300.0
2010-03-15 09:40:00,28.67,28.67,28.61,28.64,18800.0,18.4789,18.4789,18.4402,18.4595,18800.0
2010-03-15 09:45:00,28.64,28.68,28.64,28.67,26500.0,18.4595,18.4853,18.4595,18.4789,26500.0
2010-03-15 09:50:00,28.67,28.73,28.67,28.72,30200.0,18.4789,18.5175,18.4789,18.5111,30200.0
2010-03-15 09:55:00,28.72,28.73,28.68,28.68,23000.0,18.5111,18.5175,18.4853,18.4853,23000.0
2010-03-15 10:00:00,28.69,28.69,28.65,28.66,14600.0,18.4917,18.4917,18.466,18.4724,14600.0
2010-03-15 10:05:00,28.66,28.68,28.66,28.67,42400.0,18.4724,18.4853,18.4724,18.4789,42400.0
2010-03-15 10:10:00,28.67,28.68,28.65,28.67,13300.0,18.4789,18.4853,18.466,18.4789,13300.0
2010-03-15 10:15:00,28.67,28.7,28.65,28.7,15400.0,18.4789,18.4982,18.466,18.4982,15400.0
2010-03-15 10:20:00,28.7,28.73,28.69,28.7,32900.0,18.4982,18.5175,18.4917,18.4982,32900.0
2010-03-15 10:25:00,28.7,28.71,28.68,28.68,23100.0,18.4982,18.5046,18.4853,18.4853,23100.0
2010-03-15 10:30:00,28.69,28.69,28.64,28.64,19600.0,18.4917,18.4917,18.4595,18.4595,19600.0
2010-03-15 10:35:00,28.65,28.68,28.63,28.66,28700.0,18.466,18.4853,18.4531,18.4724,28700.0
2010-03-15 10:40:00,28.66,28.68,28.65,28.65,28600.0,18.4724,18.4853,18.466,18.466,28600.0
2010-03-15 10:45:00,28.66,28.66,28.63,28.64,14200.0,18.4724,18.4724,18.4531,18.4595,14200.0
2010-03-15 10:50:00,28.64,28.67,28.63,28.67,12600.0,18.4595,18.4789,18.4531,18.4789,12600.0
2010-03-15 10:55:00,28.68,28.72,28.68,28.71,8000.0,18.4853,18.5111,18.4853,18.5046,8000.0
2010-03-15 11:00:00,28.71,28.74,28.68,28.68,18600.0,18.5046,18.524,18.4853,18.4853,18600.0
2010-03-15 11:05:00,28.68,28.68,28.64,28.65,16300.0,18.4853,18.4853,18.4595,18.466,16300.0
2010-03-15 11:10:00,28.64,28.65,28.62,28.64,27800.0,18.4595,18.466,18.4466,18.4595,27800.0
2010-03-15 11:15:00,28.63,28.65,28.62,28.64,25700.0,18.4531,18.466,18.4466,18.4595,25700.0
2010-03-15 11:20:00,28.63,28.63,28.61,28.61,14000.0,18.4531,18.4531,18.4402,18.4402,14000.0
2010-03-15 11:25:00,28.61,28.63,28.61,28.62,16500.0,18.4402,18.4531,18.4402,18.4466,16500.0
2010-03-15 11:30:00,28.61,28.65,28.6,28.64,28700.0,18.4402,18.466,18.4337,18.4595,28700.0
2010-03-15 11:35:00,28.63,28.64,28.61,28.64,10700.0,18.4531,18.4595,18.4402,18.4595,10700.0
2010-03-15 11:40:00,28.64,28.64,28.63,28.64,14100.0,18.4595,18.4595,18.4531,18.4595,14100.0
2010-03-15 11:45:00,28.64,28.64,28.59,28.61,27000.0,18.4595,18.4595,18.4273,18.4402,27000.0
2010-03-15 11:50:00,28.6,28.61,28.6,28.61,22200.0,18.4337,18.4402,18.4337,18.4402,22200.0
2010-03-15 11:55:00,28.6,28.61,28.58,28.58,31400.0,18.4337,18.4402,18.4209,18.4209,31400.0
2010-03-15 12:00:00,28.58,28.58,28.56,28.56,17500.0,18.4209,18.4209,18.408,18.408,17500.0
2010-03-15 12:05:00,28.56,28.56,28.52,28.54,34000.0,18.408,18.408,18.3822,18.3951,34000.0
2010-03-15 12:10:00,28.53,28.54,28.52,28.53,15300.0,18.3886,18.3951,18.3822,18.3886,15300.0
2010-03-15 12:15:00,28.53,28.55,28.52,28.55,15500.0,18.3886,18.4015,18.3822,18.4015,15500.0
2010-03-15 12:20:00,28.55,28.56,28.54,28.55,19600.0,18.4015,18.408,18.3951,18.4015,19600.0
2010-03-15 12:25:00,28.54,28.55,28.54,28.54,19300.0,18.3951,18.4015,18.3951,18.3951,19300.0
2010-03-15 12:30:00,28.54,28.55,28.54,28.54,8500.0,18.3951,18.4015,18.3951,18.3951,8500.0
2010-03-15 12:35:00,28.54,28.56,28.54,28.55,13000.0,18.3951,18.408,18.3951,18.4015,13000.0
2010-03-15 12:40:00,28.55,28.57,28.55,28.55,26300.0,18.4015,18.4144,18.4015,18.4015,26300.0
2010-03-15 12:45:00,28.56,28.58,28.55,28.58,30500.0,18.408,18.4209,18.4015,18.4209,30500.0
2010-03-15 12:50:00,28.58,28.58,28.57,28.57,28000.0,18.4209,18.4209,18.4144,18.4144,28000.0
2010-03-15 12:55:00,28.58,28.58,28.57,28.58,4800.0,18.4209,18.4209,18.4144,18.4209,4800.0
2010-03-15 13:00:00,28.58,28.59,28.57,28.59,41400.0,18.4209,18.4273,18.4144,18.4273,41400.0
2010-03-15 13:05:00,28.59,28.61,28.58,28.6,19900.0,18.4273,18.4402,18.4209,18.4337,19900.0
2010-03-15 13:10:00,28.6,28.62,28.6,28.61,33100.0,18.4337,18.4466,18.4337,18.4402,33100.0
2010-03-15 13:15:00,28.63,28.63,28.62,28.62,7100.0,18.4531,18.4531,18.4466,18.4466,7100.0
2010-03-15 13:20:00,28.62,28.63,28.62,28.63,17700.0,18.4466,18.4531,18.4466,18.4531,17700.0
2010-03-15 13:25:00,28.62,28.63,28.61,28.62,18900.0,18.4466,18.4531,18.4402,18.4466,18900.0
2010-03-15 13:30:00,28.62,28.63,28.61,28.63,35200.0,18.4466,18.4531,18.4402,18.4531,35200.0
2010-03-15 13:35:00,28.63,28.67,28.63,28.67,38400.0,18.4531,18.4789,18.4531,18.4789,38400.0
2010-03-15 13:40:00,28.66,28.67,28.65,28.67,40500.0,18.4724,18.4789,18.466,18.4789,40500.0
2010-03-15 13:45:00,28.67,28.68,28.66,28.68,37100.0,18.4789,18.4853,18.4724,18.4853,37100.0
2010-03-15 13:50:00,28.67,28.68,28.67,28.67,20200.0,18.4789,18.4853,18.4789,18.4789,20200.0
2010-03-15 13:55:00,28.68,28.68,28.64,28.65,40600.0,18.4853,18.4853,18.4595,18.466,40600.0
2010-03-15 14:00:00,28.64,28.65,28.62,28.63,31400.0,18.4595,18.466,18.4466,18.4531,31400.0
2010-03-15 14:05:00,28.62,28.63,28.58,28.6,45900.0,18.4466,18.4531,18.4209,18.4337,45900.0
2010-03-15 14:10:00,28.6,28.6,28.59,28.59,9200.0,18.4337,18.4337,18.4273,18.4273,9200.0
2010-03-15 14:15:00,28.59,28.6,28.59,28.59,18400.0,18.4273,18.4337,18.4273,18.4273,18400.0
2010-03-15 14:20:00,28.6,28.6,28.59,28.59,32800.0,18.4337,18.4337,18.4273,18.4273,32800.0
2010-03-15 14:25:00,28.6,28.61,28.59,28.6,37800.0,18.4337,18.4402,18.4273,18.4337,37800.0
2010-03-15 14:30:00,28.61,28.64,28.61,28.63,135200.0,18.4402,18.4595,18.4402,18.4531,135200.0
2010-03-15 14:35:00,28.64,28.64,28.63,28.63,29200.0,18.4595,18.4595,18.4531,18.4531,29200.0
2010-03-15 14:40:00,28.63,28.64,28.63,28.64,22200.0,18.4531,18.4595,18.4531,18.4595,22200.0
2010-03-15 14:45:00,28.64,28.64,28.63,28.63,36500.0,18.4595,18.4595,18.4531,18.4531,36500.0
2010-03-15 14:50:00,28.63,28.64,28.63,28.63,35900.0,18.4531,18.4595,18.4531,18.4531,35900.0
2010-03-15 14:55:00,28.62,28.63,28.6,28.6,40900.0,18.4466,18.4531,18.4337,18.4337,40900.0
2010-03-15 15:00:00,28.6,28.63,28.6,28.63,48900.0,18.4337,18.4531,18.4337,18.4531,48900.0
2010-03-15 15:05:00,28.63,28.63,28.6,28.6,28300.0,18.4531,18.4531,18.4337,18.4337,28300.0
2010-03-15 15:10:00,28.6,28.62,28.59,28.59,56300.0,18.4337,18.4466,18.4273,18.4273,56300.0
2010-03-15 15:15:00,28.59,28.61,28.59,28.61,30900.0,18.4273,18.4402,18.4273,18.4402,30900.0
2010-03-15 15:20:00,28.61,28.63,28.6,28.63,36000.0,18.4402,18.4531,18.4337,18.4531,36000.0
2010-03-15 15:25:00,28.62,28.63,28.62,28.62,54000.0,18.4466,18.4531,18.4466,18.4466,54000.0
2010-03-15 15:30:00,28.62,28.63,28.61,28.63,67700.0,18.4466,18.4531,18.4402,18.4531,67700.0
2010-03-15 15:35:00,28.63,28.65,28.62,28.64,99400.0,18.4531,18.466,18.4466,18.4595,99400.0
2010-03-15 15:40:00,28.63,28.63,28.61,28.63,70700.0,18.4531,18.4531,18.4402,18.4531,70700.0
2010-03-15 15:45:00,28.63,28.68,28.63,28.68,132800.0,18.4531,18.4853,18.4531,18.4853,132800.0
2010-03-15 15:50:00,28.67,28.68,28.64,28.65,102500.0,18.4789,18.4853,18.4595,18.466,102500.0
2010-03-15 15:55:00,28.64,28.69,28.64,28.68,188300.0,18.4595,18.4917,18.4595,18.4853,188300.0
2010-03-16 09:30:00,28.69,28.88,28.65,28.7,44500.0,18.4917,18.6142,18.466,18.4982,44500.0
2010-03-16 09:35:00,28.7,28.75,28.68,28.72,30900.0,18.4982,18.5304,18.4853,18.5111,30900.0
2010-03-16 09:40:00,28.72,28.73,28.68,28.69,20800.0,18.5111,18.5175,18.4853,18.4917,20800.0
2010-03-16 09:45:00,28.7,28.71,28.69,28.71,33500.0,18.4982,18.5046,18.4917,18.5046,33500.0
2010-03-16 09:50:00,28.71,28.74,28.7,28.72,28700.0,18.5046,18.524,18.4982,18.5111,28700.0
2010-03-16 09:55:00,28.73,28.77,28.72,28.77,22300.0,18.5175,18.5433,18.5111,18.5433,22300.0
2010-03-16 10:00:00,28.77,28.78,28.77,28.78,13900.0,18.5433,18.5498,18.5433,18.5498,13900.0
2010-03-16 10:05:00,28.78,28.79,28.77,28.78,26800.0,18.5498,18.5562,18.5433,18.5498,26800.0
2010-03-16 10:10:00,28.77,28.8,28.77,28.79,22200.0,18.5433,18.5626,18.5433,18.5562,22200.0
2010-03-16 10:15:00,28.79,28.79,28.74,28.74,29900.0,18.5562,18.5562,18.524,18.524,29900.0
2010-03-16 10:20:00,28.75,28.75,28.74,28.74,19900.0,18.5304,18.5304,18.524,18.524,19900.0
2010-03-16 10:25:00,28.75,28.77,28.75,28.76,7900.0,18.5304,18.5433,18.5304,18.5369,7900.0
2010-03-16 10:30:00,28.76,28.77,28.75,28.76,44700.0,18.5369,18.5433,18.5304,18.5369,44700.0
2010-03-16 10:35:00,28.76,28.78,28.75,28.77,25300.0,18.5369,18.5498,18.5304,18.5433,25300.0
2010-03-16 10:40:00,28.78,28.8,28.77,28.8,7700.0,18.5498,18.5626,18.5433,18.5626,7700.0
2010-03-16 10:45:00,28.79,28.84,28.79,28.81,68700.0,18.5562,18.5884,18.5562,18.5691,68700.0
2010-03-16 10:50:00,28.8,28.81,28.79,28.79,8900.0,18.5626,18.5691,18.5562,18.5562,8900.0
2010-03-16 10:55:00,28.79,28.87,28.79,28.85,51900.0,18.5562,18.6078,18.5562,18.5949,51900.0
2010-03-16 11:00:00,28.84,28.88,28.84,28.86,32400.0,18.5884,18.6142,18.5884,18.6013,32400.0
2010-03-16 11:05:00,28.86,28.86,28.82,28.83,21800.0,18.6013,18.6013,18.5755,18.582,21800.0
2010-03-16 11:10:00,28.83,28.83,28.8,28.8,48500.0,18.582,18.582,18.5626,18.5626,48500.0
2010-03-16 11:15:00,28.8,28.83,28.8,28.81,67800.0,18.5626,18.582,18.5626,18.5691,67800.0
2010-03-16 11:20:00,28.81,28.81,28.78,28.79,29500.0,18.5691,18.5691,18.5498,18.5562,29500.0
2010-03-16 11:25:00,28.8,28.81,28.79,28.8,23500.0,18.5626,18.5691,18.5562,18.5626,23500.0
2010-03-16 11:30:00,28.81,28.81,28.77,28.78,36200.0,18.5691,18.5691,18.5433,18.5498,36200.0
2010-03-16 11:35:00,28.78,28.8,28.77,28.77,26200.0,18.5498,18.5626,18.5433,18.5433,26200.0
2010-03-16 11:40:00,28.77,28.78,28.76,28.76,20900.0,18.5433,18.5498,18.5369,18.5369,20900.0
2010-03-16 11:45:00,28.76,28.77,28.76,28.76,11300.0,18.5369,18.5433,18.5369,18.5369,11300.0
2010-03-16 11:50:00,28.76,28.78,28.76,28.77,20700.0,18.5369,18.5498,18.5369,18.5433,20700.0
2010-03-16 11:55:00,28.76,28.79,28.76,28.79,10700.0,18.5369,18.5562,18.5369,18.5562,10700.0
2010-03-16 12:00:00,28.79,28.79,28.75,28.75,46600.0,18.5562,18.5562,18.5304,18.5304,46600.0
2010-03-16 12:05:00,28.76,28.76,28.75,28.75,6700.0,18.5369,18.5369,18.5304,18.5304,6700.0
2010-03-16 12:10:00,28.76,28.76,28.74,28.75,58600.0,18.5369,18.5369,18.524,18.5304,58600.0
2010-03-16 12:15:00,28.75,28.76,28.74,28.74,24500.0,18.5304,18.5369,18.524,18.524,24500.0
2010-03-16 12:20:00,28.75,28.75,28.73,28.73,24200.0,18.5304,18.5304,18.5175,18.5175,24200.0
2010-03-16 12:25:00,28.73,28.73,28.72,28.72,8500.0,18.5175,18.5175,18.5111,18.5111,8500.0
2010-03-16 12:30:00,28.72,28.72,28.7,28.7,33200.0,18.5111,18.5111,18.4982,18.4982,33200.0
2010-03-16 12:35:00,28.7,28.7,28.69,28.7,24300.0,18.4982,18.4982,18.4917,18.4982,24300.0
2010-03-16 12:40:00,28.7,28.7,28.68,28.69,28800.0,18.4982,18.4982,18.4853,18.4917,28800.0
2010-03-16 12:45:00,28.68,28.71,28.67,28.67,67400.0,18.4853,18.5046,18.4789,18.4789,67400.0
2010-03-16 12:50:00,28.68,28.68,28.64,28.65,102400.0,18.4853,18.4853,18.4595,18.466,102400.0
2010-03-16 12:55:00,28.65,28.68,28.64,28.68,25500.0,18.466,18.4853,18.4595,18.4853,25500.0
2010-03-16 13:00:00,28.68,28.69,28.67,28.68,17000.0,18.4853,18.4917,18.4789,18.4853,17000.0
2010-03-16 13:05:00,28.69,28.69,28.66,28.66,27000.0,18.4917,18.4917,18.4724,18.4724,27000.0
2010-03-16 13:10:00,28.67,28.68,28.66,28.67,19400.0,18.4789,18.4853,18.4724,18.4789,19400.0
2010-03-16 13:15:00,28.68,28.7,28.67,28.69,23000.0,18.4853,18.4982,18.4789,18.4917,23000.0
2010-03-16 13:20:00,28.69,28.7,28.69,28.7,27100.0,18.4917,18.4982,18.4917,18.4982,27100.0
2010-03-16 13:25:00,28.7,28.7,28.69,28.7,10300.0,18.4982,18.4982,18.4917,18.4982,10300.0
2010-03-16 13:30:00,28.7,28.7,28.69,28.69,17800.0,18.4982,18.4982,18.4917,18.4917,17800.0
2010-03-16 13:35:00,28.69,28.69,28.68,28.69,23900.0,18.4917,18.4917,18.4853,18.4917,23900.0
2010-03-16 13:40:00,28.69,28.69,28.65,28.65,66700.0,18.4917,18.4917,18.466,18.466,66700.0
2010-03-16 13:45:00,28.65,28.66,28.63,28.63,39900.0,18.466,18.4724,18.4531,18.4531,39900.0
2010-03-16 13:50:00,28.64,28.64,28.63,28.64,11500.0,18.4595,18.4595,18.4531,18.4595,11500.0
2010-03-16 13:55:00,28.64,28.67,28.64,28.67,38600.0,18.4595,18.4789,18.4595,18.4789,38600.0
2010-03-16 14:00:00,28.67,28.67,28.62,28.64,42200.0,18.4789,18.4789,18.4466,18.4595,42200.0
2010-03-16 14:05:00,28.64,28.65,28.61,28.61,35600.0,18.4595,18.466,18.4402,18.4402,35600.0
2010-03-16 14:10:00,28.61,28.7,28.61,28.69,50400.0,18.4402,18.4982,18.4402,18.4917,50400.0
2010-03-16 14:15:00,28.68,28.7,28.64,28.68,51500.0,18.4853,18.4982,18.4595,18.4853,51500.0
2010-03-16 14:20:00,28.67,28.72,28.67,28.69,32700.0,18.4789,18.5111,18.4789,18.4917,32700.0
2010-03-16 14:25:00,28.7,28.72,28.69,28.71,30100.0,18.4982,18.5111,18.4917,18.5046,30100.0
2010-03-16 14:30:00,28.7,28.71,28.65,28.65,49200.0,18.4982,18.5046,18.466,18.466,49200.0
2010-03-16 14:35:00,28.66,28.66,28.61,28.63,60000.0,18.4724,18.4724,18.4402,18.4531,60000.0
2010-03-16 14:40:00,28.62,28.63,28.59,28.59,71300.0,18.4466,18.4531,18.4273,18.4273,71300.0
2010-03-16 14:45:00,28.59,28.61,28.59,28.6,46300.0,18.4273,18.4402,18.4273,18.4337,46300.0
2010-03-16 14:50:00,28.6,28.61,28.56,28.6,62100.0,18.4337,18.4402,18.408,18.4337,62100.0
2010-03-16 14:55:00,28.6,28.61,28.58,28.59,92600.0,18.4337,18.4402,18.4209,18.4273,92600.0
2010-03-16 15:00:00,28.6,28.63,28.58,28.59,99600.0,18.4337,18.4531,18.4209,18.4273,99600.0
2010-03-16 15:05:00,28.6,28.63,28.58,28.59,62300.0,18.4337,18.4531,18.4209,18.4273,62300.0
2010-03-16 15:10:00,28.59,28.62,28.59,28.61,33100.0,18.4273,18.4466,18.4273,18.4402,33100.0
2010-03-16 15:15:00,28.61,28.62,28.59,28.6,40100.0,18.4402,18.4466,18.4273,18.4337,40100.0
2010-03-16 15:20:00,28.61,28.61,28.59,28.59,63900.0,18.4402,18.4402,18.4273,18.4273,63900.0
2010-03-16 15:25:00,28.59,28.6,28.59,28.59,31200.0,18.4273,18.4337,18.4273,18.4273,31200.0
2010-03-16 15:30:00,28.59,28.63,28.59,28.62,89100.0,18.4273,18.4531,18.4273,18.4466,89100.0
2010-03-16 15:35:00,28.62,28.63,28.62,28.62,48100.0,18.4466,18.4531,18.4466,18.4466,48100.0
2010-03-16 15:40:00,28.63,28.63,28.62,28.62,53900.0,18.4531,18.4531,18.4466,18.4466,53900.0
2010-03-16 15:45:00,28.63,28.65,28.62,28.63,93900.0,18.4531,18.466,18.4466,18.4531,93900.0
2010-03-16 15:50:00,28.64,28.66,28.63,28.65,166900.0,18.4595,18.4724,18.4531,18.466,166900.0
2010-03-16 15:55:00,28.66,28.67,28.63,28.64,247000.0,18.4724,18.4789,18.4531,18.4595,247000.0
2010-03-17 09:30:00,28.73,28.96,28.64,28.79,62800.0,18.5175,18.6658,18.4595,18.5562,62800.0
2010-03-17 09:35:00,28.79,28.85,28.76,28.84,59800.0,18.5562,18.5949,18.5369,18.5884,59800.0
2010-03-17 09:40:00,28.84,28.86,28.79,28.83,41400.0,18.5884,18.6013,18.5562,18.582,41400.0
2010-03-17 09:45:00,28.84,28.9,28.83,28.89,56900.0,18.5884,18.6271,18.582,18.6207,56900.0
2010-03-17 09:50:00,28.88,28.94,28.85,28.94,68200.0,18.6142,18.6529,18.5949,18.6529,68200.0
2010-03-17 09:55:00,28.94,28.98,28.92,28.97,30900.0,18.6529,18.6787,18.64,18.6722,30900.0
2010-03-17 10:00:00,28.98,29.0,28.97,28.99,47100.0,18.6787,18.6916,18.6722,18.6851,47100.0
2010-03-17 10:05:00,28.99,29.03,28.99,29.03,74800.0,18.6851,18.7109,18.6851,18.7109,74800.0
2010-03-17 10:10:00,29.03,29.08,29.02,29.03,108000.0,18.7109,18.7431,18.7044,18.7109,108000.0
2010-03-17 10:15:00,29.02,29.09,29.02,29.09,43300.0,18.7044,18.7496,18.7044,18.7496,43300.0
2010-03-17 10:20:00,29.09,29.14,29.09,29.14,119700.0,18.7496,18.7818,18.7496,18.7818,119700.0
2010-03-17 10:25:00,29.13,29.18,29.13,29.15,95600.0,18.7753,18.8076,18.7753,18.7882,95600.0
2010-03-17 10:30:00,29.14,29.23,29.14,29.16,179600.0,18.7818,18.8398,18.7818,18.7947,179600.0
2010-03-17 10:35:00,29.15,29.16,29.11,29.14,37400.0,18.7882,18.7947,18.7625,18.7818,37400.0
2010-03-17 10:40:00,29.14,29.17,29.12,29.13,59300.0,18.7818,18.8011,18.7689,18.7753,59300.0
2010-03-17 10:45:00,29.14,29.17,29.13,29.14,71000.0,18.7818,18.8011,18.7753,18.7818,71000.0
2010-03-17 10:50:00,29.14,29.15,29.11,29.11,18000.0,18.7818,18.7882,18.7625,18.7625,18000.0
2010-03-17 10:55:00,29.11,29.13,29.1,29.13,40800.0,18.7625,18.7753,18.756,18.7753,40800.0
2010-03-17 11:00:00,29.13,29.14,29.12,29.13,18300.0,18.7753,18.7818,18.7689,18.7753,18300.0
2010-03-17 11:05:00,29.13,29.14,29.13,29.13,16900.0,18.7753,18.7818,18.7753,18.7753,16900.0
2010-03-17 11:10:00,29.13,29.14,29.1,29.1,64300.0,18.7753,18.7818,18.756,18.756,64300.0
2010-03-17 11:15:00,29.1,29.13,29.1,29.1,65800.0,18.756,18.7753,18.756,18.756,65800.0
2010-03-17 11:20:00,29.1,29.13,29.1,29.11,45000.0,18.756,18.7753,18.756,18.7625,45000.0
2010-03-17 11:25:00,29.11,29.13,29.11,29.12,33300.0,18.7625,18.7753,18.7625,18.7689,33300.0
2010-03-17 11:30:00,29.14,29.14,29.1,29.11,54300.0,18.7818,18.7818,18.756,18.7625,54300.0
2010-03-17 11:35:00,29.11,29.12,29.1,29.1,31100.0,18.7625,18.7689,18.756,18.756,31100.0
2010-03-17 11:40:00,29.11,29.12,29.1,29.1,20500.0,18.7625,18.7689,18.756,18.756,20500.0
2010-03-17 11:45:00,29.1,29.11,29.08,29.08,25200.0,18.756,18.7625,18.7431,18.7431,25200.0
2010-03-17 11:50:00,29.08,29.09,29.06,29.07,15500.0,18.7431,18.7496,18.7302,18.7367,15500.0
2010-03-17 11:55:00,29.06,29.07,29.03,29.03,53200.0,18.7302,18.7367,18.7109,18.7109,53200.0
2010-03-17 12:00:00,29.03,29.03,29.01,29.01,22900.0,18.7109,18.7109,18.698,18.698,22900.0
2010-03-17 12:05:00,29.01,29.04,29.01,29.03,38900.0,18.698,18.7173,18.698,18.7109,38900.0
2010-03-17 12:10:00,29.03,29.05,29.02,29.03,55400.0,18.7109,18.7238,18.7044,18.7109,55400.0
2010-03-17 12:15:00,29.03,29.06,29.02,29.03,31000.0,18.7109,18.7302,18.7044,18.7109,31000.0
2010-03-17 12:20:00,29.04,29.07,29.02,29.07,49500.0,18.7173,18.7367,18.7044,18.7367,49500.0
2010-03-17 12:25:00,29.07,29.07,29.05,29.05,12400.0,18.7367,18.7367,18.7238,18.7238,12400.0
2010-03-17 12:30:00,29.05,29.05,29.03,29.04,22600.0,18.7238,18.7238,18.7109,18.7173,22600.0
2010-03-17 12:35:00,29.04,29.05,29.04,29.05,10700.0,18.7173,18.7238,18.7173,18.7238,10700.0
2010-03-17 12:40:00,29.04,29.05,29.03,29.03,20800.0,18.7173,18.7238,18.7109,18.7109,20800.0
2010-03-17 12:45:00,29.03,29.04,29.03,29.03,16200.0,18.7109,18.7173,18.7109,18.7109,16200.0
2010-03-17 12:50:00,29.03,29.04,29.03,29.03,16200.0,18.7109,18.7173,18.7109,18.7109,16200.0
2010-03-17 12:55:00,29.04,29.04,29.03,29.03,15400.0,18.7173,18.7173,18.7109,18.7109,15400.0
2010-03-17 13:00:00,29.03,29.04,29.03,29.03,73800.0,18.7109,18.7173,18.7109,18.7109,73800.0
2010-03-17 13:05:00,29.04,29.04,29.01,29.01,68400.0,18.7173,18.7173,18.698,18.698,68400.0
2010-03-17 13:10:00,29.01,29.03,29.0,29.02,70200.0,18.698,18.7109,18.6916,18.7044,70200.0
2010-03-17 13:15:00,29.02,29.03,29.02,29.03,17000.0,18.7044,18.7109,18.7044,18.7109,17000.0
2010-03-17 13:20:00,29.03,29.03,29.0,29.02,51100.0,18.7109,18.7109,18.6916,18.7044,51100.0
2010-03-17 13:25:00,29.01,29.04,29.01,29.01,39900.0,18.698,18.7173,18.698,18.698,39900.0
2010-03-17 13:30:00,29.01,29.09,29.01,29.09,49900.0,18.698,18.7496,18.698,18.7496,49900.0
2010-03-17 13:35:00,29.09,29.12,29.08,29.12,21900.0,18.7496,18.7689,18.7431,18.7689,21900.0
2010-03-17 13:40:00,29.11,29.14,29.11,29.14,15700.0,18.7625,18.7818,18.7625,18.7818,15700.0
2010-03-17 13:45:00,29.14,29.14,29.13,29.14,17600.0,18.7818,18.7818,18.7753,18.7818,17600.0
2010-03-17 13:50:00,29.14,29.14,29.13,29.14,15000.0,18.7818,18.7818,18.7753,18.7818,15000.0
2010-03-17 13:55:00,29.13,29.16,29.13,29.14,46800.0,18.7753,18.7947,18.7753,18.7818,46800.0
2010-03-17 14:00:00,29.15,29.15,29.1,29.1,50700.0,18.7882,18.7882,18.756,18.756,50700.0
2010-03-17 14:05:00,29.1,29.11,29.07,29.09,43900.0,18.756,18.7625,18.7367,18.7496,43900.0
2010-03-17 14:10:00,29.08,29.16,29.08,29.16,45600.0,18.7431,18.7947,18.7431,18.7947,45600.0
2010-03-17 14:15:00,29.16,29.16,29.15,29.15,7600.0,18.7947,18.7947,18.7882,18.7882,7600.0
2010-03-17 14:20:00,29.15,29.16,29.12,29.12,31900.0,18.7882,18.7947,18.7689,18.7689,31900.0
2010-03-17 14:25:00,29.12,29.13,29.09,29.1,31700.0,18.7689,18.7753,18.7496,18.756,31700.0
2010-03-17 14:30:00,29.09,29.09,29.06,29.06,44800.0,18.7496,18.7496,18.7302,18.7302,44800.0
2010-03-17 14:35:00,29.06,29.07,29.06,29.06,31800.0,18.7302,18.7367,18.7302,18.7302,31800.0
2010-03-17 14:40:00,29.06,29.08,29.06,29.08,23500.0,18.7302,18.7431,18.7302,18.7431,23500.0
2010-03-17 14:45:00,29.07,29.08,29.04,29.05,64800.0,18.7367,18.7431,18.7173,18.7238,64800.0
2010-03-17 14:50:00,29.04,29.05,29.03,29.04,21800.0,18.7173,18.7238,18.7109,18.7173,21800.0
2010-03-17 14:55:00,29.04,29.04,29.01,29.02,21700.0,18.7173,18.7173,18.698,18.7044,21700.0
2010-03-17 15:00:00,29.01,29.04,29.01,29.02,56900.0,18.698,18.7173,18.698,18.7044,56900.0
2010-03-17 15:05:00,29.02,29.04,29.02,29.04,41800.0,18.7044,18.7173,18.7044,18.7173,41800.0
2010-03-17 15:10:00,29.03,29.04,29.02,29.04,50600.0,18.7109,18.7173,18.7044,18.7173,50600.0
2010-03-17 15:15:00,29.03,29.04,28.98,28.98,110800.0,18.7109,18.7173,18.6787,18.6787,110800.0
2010-03-17 15:20:00,28.98,28.99,28.95,28.98,52300.0,18.6787,18.6851,18.6593,18.6787,52300.0
2010-03-17 15:25:00,28.99,29.01,28.98,29.0,38200.0,18.6851,18.698,18.6787,18.6916,38200.0
2010-03-17 15:30:00,29.0,29.0,28.99,28.99,75700.0,18.6916,18.6916,18.6851,18.6851,75700.0
2010-03-17 15:35:00,28.99,29.03,28.99,29.03,81700.0,18.6851,18.7109,18.6851,18.7109,81700.0
2010-03-17 15:40:00,29.02,29.03,29.02,29.02,38000.0,18.7044,18.7109,18.7044,18.7044,38000.0
2010-03-17 15:45:00,29.02,29.07,29.02,29.05,123300.0,18.7044,18.7367,18.7044,18.7238,123300.0
2010-03-17 15:50:00,29.06,29.08,29.05,29.08,127500.0,18.7302,18.7431,18.7238,18.7431,127500.0
2010-03-17 15:55:00,29.07,29.08,29.06,29.07,250400.0,18.7367,18.7431,18.7302,18.7367,250400.0
2010-03-18 09:30:00,29.06,29.14,29.01,29.12,43100.0,18.7302,18.7818,18.698,18.7689,43100.0
2010-03-18 09:35:00,29.12,29.16,29.04,29.05,30300.0,18.7689,18.7947,18.7173,18.7238,30300.0
2010-03-18 09:40:00,29.05,29.07,29.01,29.02,24200.0,18.7238,18.7367,18.698,18.7044,24200.0
2010-03-18 09:45:00,29.01,29.06,29.01,29.03,12300.0,18.698,18.7302,18.698,18.7109,12300.0
2010-03-18 09:50:00,29.03,29.04,29.01,29.04,11800.0,18.7109,18.7173,18.698,18.7173,11800.0
2010-03-18 09:55:00,29.05,29.06,29.04,29.05,12400.0,18.7238,18.7302,18.7173,18.7238,12400.0
2010-03-18 10:00:00,29.05,29.11,29.05,29.06,20300.0,18.7238,18.7625,18.7238,18.7302,20300.0
2010-03-18 10:05:00,29.06,29.06,29.02,29.03,20300.0,18.7302,18.7302,18.7044,18.7109,20300.0
2010-03-18 10:10:00,29.03,29.04,28.99,28.99,29000.0,18.7109,18.7173,18.6851,18.6851,29000.0
2010-03-18 10:15:00,28.99,29.02,28.99,29.0,36500.0,18.6851,18.7044,18.6851,18.6916,36500.0
2010-03-18 10:20:00,29.01,29.03,29.0,29.03,12000.0,18.698,18.7109,18.6916,18.7109,12000.0
2010-03-18 10:25:00,29.03,29.04,28.99,28.99,31000.0,18.7109,18.7173,18.6851,18.6851,31000.0
2010-03-18 10:30:00,28.99,29.02,28.99,29.0,22400.0,18.6851,18.7044,18.6851,18.6916,22400.0
2010-03-18 10:35:00,29.01,29.01,28.95,28.97,44000.0,18.698,18.698,18.6593,18.6722,44000.0
2010-03-18 10:40:00,28.97,28.98,28.96,28.96,21200.0,18.6722,18.6787,18.6658,18.6658,21200.0
2010-03-18 10:45:00,28.96,28.96,28.92,28.93,22500.0,18.6658,18.6658,18.64,18.6464,22500.0
2010-03-18 10:50:00,28.92,28.95,28.92,28.95,29300.0,18.64,18.6593,18.64,18.6593,29300.0
2010-03-18 10:55:00,28.94,28.99,28.94,28.99,17800.0,18.6529,18.6851,18.6529,18.6851,17800.0
2010-03-18 11:00:00,28.98,29.0,28.95,28.95,26900.0,18.6787,18.6916,18.6593,18.6593,26900.0
2010-03-18 11:05:00,28.95,28.98,28.95,28.95,34000.0,18.6593,18.6787,18.6593,18.6593,34000.0
2010-03-18 11:10:00,28.96,28.98,28.95,28.98,29300.0,18.6658,18.6787,18.6593,18.6787,29300.0
2010-03-18 11:15:00,28.98,29.02,28.97,29.01,54200.0,18.6787,18.7044,18.6722,18.698,54200.0
2010-03-18 11:20:00,29.01,29.02,28.98,28.99,42300.0,18.698,18.7044,18.6787,18.6851,42300.0
2010-03-18 11:25:00,28.99,29.01,28.99,29.01,28900.0,18.6851,18.698,18.6851,18.698,28900.0
2010-03-18 11:30:00,29.01,29.02,28.99,29.0,44900.0,18.698,18.7044,18.6851,18.6916,44900.0
2010-03-18 11:35:00,28.99,29.0,28.95,28.96,22400.0,18.6851,18.6916,18.6593,18.6658,22400.0
2010-03-18 11:40:00,28.95,28.96,28.9,28.9,93200.0,18.6593,18.6658,18.6271,18.6271,93200.0
2010-03-18 11:45:00,28.91,28.93,28.9,28.92,55200.0,18.6335,18.6464,18.6271,18.64,55200.0
2010-03-18 11:50:00,28.92,28.94,28.92,28.93,31600.0,18.64,18.6529,18.64,18.6464,31600.0
2010-03-18 11:55:00,28.93,28.93,28.91,28.91,28200.0,18.6464,18.6464,18.6335,18.6335,28200.0
2010-03-18 12:00:00,28.91,28.91,28.87,28.88,43800.0,18.6335,18.6335,18.6078,18.6142,43800.0
2010-03-18 12:05:00,28.88,28.89,28.88,28.89,42100.0,18.6142,18.6207,18.6142,18.6207,42100.0
2010-03-18 12:10:00,28.89,28.89,28.88,28.89,46100.0,18.6207,18.6207,18.6142,18.6207,46100.0
2010-03-18 12:15:00,28.89,28.9,28.87,28.88,39000.0,18.6207,18.6271,18.6078,18.6142,39000.0
2010-03-18 12:20:00,28.88,28.89,28.86,28.86,25000.0,18.6142,18.6207,18.6013,18.6013,25000.0
2010-03-18 12:25:00,28.87,28.87,28.84,28.85,72700.0,18.6078,18.6078,18.5884,18.5949,72700.0
2010-03-18 12:30:00,28.85,28.87,28.83,28.85,48400.0,18.5949,18.6078,18.582,18.5949,48400.0
2010-03-18 12:35:00,28.85,28.88,28.84,28.87,18800.0,18.5949,18.6142,18.5884,18.6078,18800.0
2010-03-18 12:40:00,28.86,28.86,28.84,28.84,21100.0,18.6013,18.6013,18.5884,18.5884,21100.0
2010-03-18 12:45:00,28.84,28.88,28.84,28.85,45700.0,18.5884,18.6142,18.5884,18.5949,45700.0
2010-03-18 12:50:00,28.84,28.85,28.84,28.84,4700.0,18.5884,18.5949,18.5884,18.5884,4700.0
2010-03-18 12:55:00,28.84,28.85,28.83,28.83,17300.0,18.5884,18.5949,18.582,18.582,17300.0
2010-03-18 13:00:00,28.83,28.85,28.83,28.85,29000.0,18.582,18.5949,18.582,18.5949,29000.0
2010-03-18 13:05:00,28.86,28.88,28.85,28.87,35900.0,18.6013,18.6142,18.5949,18.6078,35900.0
2010-03-18 13:10:00,28.87,28.88,28.87,28.87,10800.0,18.6078,18.6142,18.6078,18.6078,10800.0
2010-03-18 13:15:00,28.88,28.89,28.85,28.86,40400.0,18.6142,18.6207,18.5949,18.6013,40400.0
2010-03-18 13:20:00,28.86,28.86,28.85,28.86,9100.0,18.6013,18.6013,18.5949,18.6013,9100.0
2010-03-18 13:25:00,28.86,28.86,28.85,28.85,13900.0,18.6013,18.6013,18.5949,18.5949,13900.0
2010-03-18 13:30:00,28.85,28.88,28.84,28.86,36500.0,18.5949,18.6142,18.5884,18.6013,36500.0
2010-03-18 13:35:00,28.87,28.87,28.86,28.86,8400.0,18.6078,18.6078,18.6013,18.6013,8400.0
2010-03-18 13:40:00,28.87,28.87,28.86,28.86,12400.0,18.6078,18.6078,18.6013,18.6013,12400.0
2010-03-18 13:45:00,28.87,28.87,28.85,28.86,26400.0,18.6078,18.6078,18.5949,18.6013,26400.0
2010-03-18 13:50:00,28.86,28.86,28.85,28.86,3600.0,18.6013,18.6013,18.5949,18.6013,3600.0
2010-03-18 13:55:00,28.86,28.86,28.85,28.85,13500.0,18.6013,18.6013,18.5949,18.5949,13500.0
2010-03-18 14:00:00,28.86,28.88,28.85,28.87,62600.0,18.6013,18.6142,18.5949,18.6078,62600.0
2010-03-18 14:05:00,28.87,28.87,28.86,28.86,14100.0,18.6078,18.6078,18.6013,18.6013,14100.0
2010-03-18 14:10:00,28.86,28.87,28.85,28.86,29800.0,18.6013,18.6078,18.5949,18.6013,29800.0
2010-03-18 14:15:00,28.85,28.86,28.84,28.85,33900.0,18.5949,18.6013,18.5884,18.5949,33900.0
2010-03-18 14:20:00,28.86,28.86,28.85,28.85,37600.0,18.6013,18.6013,18.5949,18.5949,37600.0
2010-03-18 14:25:00,28.85,28.88,28.85,28.88,33900.0,18.5949,18.6142,18.5949,18.6142,33900.0
2010-03-18 14:30:00,28.88,28.92,28.88,28.92,30700.0,18.6142,18.64,18.6142,18.64,30700.0
2010-03-18 14:35:00,28.92,28.94,28.91,28.93,73000.0,18.64,18.6529,18.6335,18.6464,73000.0
2010-03-18 14:40:00,28.92,28.96,28.92,28.93,32700.0,18.64,18.6658,18.64,18.6464,32700.0
2010-03-18 14:45:00,28.92,28.94,28.91,28.91,28100.0,18.64,18.6529,18.6335,18.6335,28100.0
2010-03-18 14:50:00,28.92,28.93,28.91,28.92,32900.0,18.64,18.6464,18.6335,18.64,32900.0
2010-03-18 14:55:00,28.92,28.94,28.91,28.92,89100.0,18.64,18.6529,18.6335,18.64,89100.0
2010-03-18 15:00:00,28.92,28.93,28.91,28.93,41100.0,18.64,18.6464,18.6335,18.6464,41100.0
2010-03-18 15:05:00,28.92,28.94,28.91,28.91,38200.0,18.64,18.6529,18.6335,18.6335,38200.0
2010-03-18 15:10:00,28.92,28.92,28.88,28.88,49600.0,18.64,18.64,18.6142,18.6142,49600.0
2010-03-18 15:15:00,28.88,28.91,28.88,28.91,35600.0,18.6142,18.6335,18.6142,18.6335,35600.0
2010-03-18 15:20:00,28.9,28.92,28.89,28.9,99700.0,18.6271,18.64,18.6207,18.6271,99700.0
2010-03-18 15:25:00,28.9,28.91,28.9,28.91,22800.0,18.6271,18.6335,18.6271,18.6335,22800.0
2010-03-18 15:30:00,28.9,28.91,28.9,28.9,52000.0,18.6271,18.6335,18.6271,18.6271,52000.0
2010-03-18 15:35:00,28.9,28.91,28.9,28.9,27300.0,18.6271,18.6335,18.6271,18.6271,27300.0
2010-03-18 15:40:00,28.9,28.91,28.89,28.9,84700.0,18.6271,18.6335,18.6207,18.6271,84700.0
2010-03-18 15:45:00,28.9,28.94,28.9,28.9,102300.0,18.6271,18.6529,18.6271,18.6271,102300.0
2010-03-18 15:50:00,28.9,28.91,28.9,28.9,67900.0,18.6271,18.6335,18.6271,18.6271,67900.0
2010-03-18 15:55:00,28.9,28.93,28.9,28.92,289300.0,18.6271,18.6464,18.6271,18.64,289300.0
2010-03-19 09:30:00,28.56,29.1,28.56,29.03,924700.0,18.408,18.756,18.408,18.7109,924700.0
2010-03-19 09:35:00,29.03,29.05,28.94,28.95,63500.0,18.7109,18.7238,18.6529,18.6593,63500.0
2010-03-19 09:40:00,28.96,28.96,28.83,28.86,77600.0,18.6658,18.6658,18.582,18.6013,77600.0
2010-03-19 09:45:00,28.87,28.87,28.8,28.85,80200.0,18.6078,18.6078,18.5626,18.5949,80200.0
2010-03-19 09:50:00,28.85,28.9,28.84,28.86,39500.0,18.5949,18.6271,18.5884,18.6013,39500.0
2010-03-19 09:55:00,28.87,28.91,28.85,28.88,29100.0,18.6078,18.6335,18.5949,18.6142,29100.0
2010-03-19 10:00:00,28.88,28.89,28.84,28.86,38300.0,18.6142,18.6207,18.5884,18.6013,38300.0
2010-03-19 10:05:00,28.87,28.88,28.84,28.85,37400.0,18.6078,18.6142,18.5884,18.5949,37400.0
2010-03-19 10:10:00,28.85,28.86,28.81,28.81,29600.0,18.5949,18.6013,18.5691,18.5691,29600.0
2010-03-19 10:15:00,28.82,28.84,28.8,28.83,25700.0,18.5755,18.5884,18.5626,18.582,25700.0
2010-03-19 10:20:00,28.83,28.84,28.8,28.81,48200.0,18.582,18.5884,18.5626,18.5691,48200.0
2010-03-19 10:25:00,28.82,28.84,28.8,28.82,40300.0,18.5755,18.5884,18.5626,18.5755,40300.0
2010-03-19 10:30:00,28.81,28.82,28.77,28.78,62000.0,18.5691,18.5755,18.5433,18.5498,62000.0
2010-03-19 10:35:00,28.78,28.78,28.75,28.75,34500.0,18.5498,18.5498,18.5304,18.5304,34500.0
2010-03-19 10:40:00,28.76,28.76,28.69,28.72,52000.0,18.5369,18.5369,18.4917,18.5111,52000.0
2010-03-19 10:45:00,28.71,28.73,28.7,28.72,35600.0,18.5046,18.5175,18.4982,18.5111,35600.0
2010-03-19 10:50:00,28.72,28.77,28.72,28.75,30500.0,18.5111,18.5433,18.5111,18.5304,30500.0
2010-03-19 10:55:00,28.75,28.77,28.74,28.76,23000.0,18.5304,18.5433,18.524,18.5369,23000.0
2010-03-19 11:00:00,28.76,28.77,28.74,28.75,26900.0,18.5369,18.5433,18.524,18.5304,26900.0
2010-03-19 11:05:00,28.75,28.79,28.74,28.77,20300.0,18.5304,18.5562,18.524,18.5433,20300.0
2010-03-19 11:10:00,28.77,28.78,28.7,28.7,25300.0,18.5433,18.5498,18.4982,18.4982,25300.0
2010-03-19 11:15:00,28.7,28.7,28.68,28.68,32100.0,18.4982,18.4982,18.4853,18.4853,32100.0
2010-03-19 11:20:00,28.69,28.7,28.68,28.7,37000.0,18.4917,18.4982,18.4853,18.4982,37000.0
2010-03-19 11:25:00,28.69,28.7,28.64,28.65,61200.0,18.4917,18.4982,18.4595,18.466,61200.0
2010-03-19 11:30:00,28.66,28.67,28.63,28.66,31000.0,18.4724,18.4789,18.4531,18.4724,31000.0
2010-03-19 11:35:00,28.65,28.67,28.65,28.66,35000.0,18.466,18.4789,18.466,18.4724,35000.0
2010-03-19 11:40:00,28.67,28.67,28.66,28.66,14100.0,18.4789,18.4789,18.4724,18.4724,14100.0
2010-03-19 11:45:00,28.66,28.68,28.66,28.67,15500.0,18.4724,18.4853,18.4724,18.4789,15500.0
2010-03-19 11:50:00,28.68,28.69,28.67,28.68,18700.0,18.4853,18.4917,18.4789,18.4853,18700.0
2010-03-19 11:55:00,28.69,28.69,28.68,28.69,9000.0,18.4917,18.4917,18.4853,18.4917,9000.0
2010-03-19 12:00:00,28.68,28.71,28.68,28.7,47500.0,18.4853,18.5046,18.4853,18.4982,47500.0
2010-03-19 12:05:00,28.7,28.71,28.69,28.69,25400.0,18.4982,18.5046,18.4917,18.4917,25400.0
2010-03-19 12:10:00,28.69,28.7,28.68,28.68,18200.0,18.4917,18.4982,18.4853,18.4853,18200.0
2010-03-19 12:15:00,28.69,28.7,28.67,28.68,48400.0,18.4917,18.4982,18.4789,18.4853,48400.0
2010-03-19 12:20:00,28.68,28.7,28.67,28.69,39800.0,18.4853,18.4982,18.4789,18.4917,39800.0
2010-03-19 12:25:00,28.7,28.73,28.69,28.73,69900.0,18.4982,18.5175,18.4917,18.5175,69900.0
2010-03-19 12:30:00,28.73,28.77,28.72,28.75,61700.0,18.5175,18.5433,18.5111,18.5304,61700.0
2010-03-19 12:35:00,28.76,28.76,28.75,28.76,10200.0,18.5369,18.5369,18.5304,18.5369,10200.0
2010-03-19 12:40:00,28.76,28.76,28.75,28.75,13300.0,18.5369,18.5369,18.5304,18.5304,13300.0
2010-03-19 12:45:00,28.75,28.76,28.75,28.75,14100.0,18.5304,18.5369,18.5304,18.5304,14100.0
2010-03-19 12:50:00,28.75,28.76,28.73,28.73,55400.0,18.5304,18.5369,18.5175,18.5175,55400.0
2010-03-19 12:55:00,28.72,28.75,28.72,28.73,38200.0,18.5111,18.5304,18.5111,18.5175,38200.0
2010-03-19 13:00:00,28.73,28.74,28.73,28.73,9800.0,18.5175,18.524,18.5175,18.5175,9800.0
2010-03-19 13:05:00,28.73,28.74,28.73,28.73,19000.0,18.5175,18.524,18.5175,18.5175,19000.0
2010-03-19 13:10:00,28.73,28.74,28.73,28.74,19400.0,18.5175,18.524,18.5175,18.524,19400.0
2010-03-19 13:15:00,28.73,28.75,28.73,28.75,19100.0,18.5175,18.5304,18.5175,18.5304,19100.0
2010-03-19 13:20:00,28.75,28.77,28.74,28.75,36300.0,18.5304,18.5433,18.524,18.5304,36300.0
2010-03-19 13:25:00,28.76,28.76,28.75,28.75,9700.0,18.5369,18.5369,18.5304,18.5304,9700.0
2010-03-19 13:30:00,28.75,28.76,28.75,28.76,7400.0,18.5304,18.5369,18.5304,18.5369,7400.0
2010-03-19 13:35:00,28.75,28.76,28.72,28.73,24900.0,18.5304,18.5369,18.5111,18.5175,24900.0
2010-03-19 13:40:00,28.73,28.73,28.72,28.72,20500.0,18.5175,18.5175,18.5111,18.5111,20500.0
2010-03-19 13:45:00,28.72,28.73,28.72,28.73,21500.0,18.5111,18.5175,18.5111,18.5175,21500.0
2010-03-19 13:50:00,28.72,28.73,28.72,28.73,22500.0,18.5111,18.5175,18.5111,18.5175,22500.0
2010-03-19 13:55:00,28.73,28.73,28.72,28.73,12600.0,18.5175,18.5175,18.5111,18.5175,12600.0
2010-03-19 14:00:00,28.73,28.76,28.71,28.75,127300.0,18.5175,18.5369,18.5046,18.5304,127300.0
2010-03-19 14:05:00,28.75,28.76,28.74,28.74,26200.0,18.5304,18.5369,18.524,18.524,26200.0
2010-03-19 14:10:00,28.74,28.75,28.7,28.7,17300.0,18.524,18.5304,18.4982,18.4982,17300.0
2010-03-19 14:15:00,28.71,28.71,28.69,28.69,24000.0,18.5046,18.5046,18.4917,18.4917,24000.0
2010-03-19 14:20:00,28.7,28.72,28.69,28.71,43600.0,18.4982,18.5111,18.4917,18.5046,43600.0
2010-03-19 14:25:00,28.72,28.72,28.68,28.68,30700.0,18.5111,18.5111,18.4853,18.4853,30700.0
2010-03-19 14:30:00,28.68,28.69,28.66,28.66,27700.0,18.4853,18.4917,18.4724,18.4724,27700.0
2010-03-19 14:35:00,28.67,28.67,28.66,28.67,18400.0,18.4789,18.4789,18.4724,18.4789,18400.0
2010-03-19 14:40:00,28.66,28.67,28.65,28.65,31900.0,18.4724,18.4789,18.466,18.466,31900.0
2010-03-19 14:45:00,28.65,28.67,28.65,28.67,29300.0,18.466,18.4789,18.466,18.4789,29300.0
2010-03-19 14:50:00,28.67,28.67,28.66,28.67,12700.0,18.4789,18.4789,18.4724,18.4789,12700.0
2010-03-19 14:55:00,28.67,28.67,28.66,28.66,29600.0,18.4789,18.4789,18.4724,18.4724,29600.0
2010-03-19 15:00:00,28.66,28.67,28.66,28.66,19100.0,18.4724,18.4789,18.4724,18.4724,19100.0
2010-03-19 15:05:00,28.67,28.67,28.66,28.67,14400.0,18.4789,18.4789,18.4724,18.4789,14400.0
2010-03-19 15:10:00,28.67,28.7,28.67,28.7,26100.0,18.4789,18.4982,18.4789,18.4982,26100.0
2010-03-19 15:15:00,28.7,28.71,28.7,28.71,12200.0,18.4982,18.5046,18.4982,18.5046,12200.0
2010-03-19 15:20:00,28.71,28.71,28.69,28.69,28200.0,18.5046,18.5046,18.4917,18.4917,28200.0
2010-03-19 15:25:00,28.7,28.7,28.69,28.69,16300.0,18.4982,18.4982,18.4917,18.4917,16300.0
2010-03-19 15:30:00,28.69,28.7,28.65,28.65,77200.0,18.4917,18.4982,18.466,18.466,77200.0
2010-03-19 15:35:00,28.66,28.66,28.65,28.65,33900.0,18.4724,18.4724,18.466,18.466,33900.0
2010-03-19 15:40:00,28.66,28.69,28.64,28.68,96800.0,18.4724,18.4917,18.4595,18.4853,96800.0
2010-03-19 15:45:00,28.69,28.76,28.69,28.75,204400.0,18.4917,18.5369,18.4917,18.5304,204400.0
2010-03-19 15:50:00,28.76,28.77,28.72,28.74,154400.0,18.5369,18.5433,18.5111,18.524,154400.0
2010-03-19 15:55:00,28.73,28.77,28.73,28.76,200700.0,18.5175,18.5433,18.5175,18.5369,200700.0
2010-03-22 09:30:00,28.7,28.74,28.6,28.6,70100.0,18.4982,18.524,18.4337,18.4337,70100.0
2010-03-22 09:35:00,28.6,28.75,28.6,28.69,41400.0,18.4337,18.5304,18.4337,18.4917,41400.0
2010-03-22 09:40:00,28.7,28.79,28.69,28.77,52300.0,18.4982,18.5562,18.4917,18.5433,52300.0
2010-03-22 09:45:00,28.77,28.9,28.77,28.86,69700.0,18.5433,18.6271,18.5433,18.6013,69700.0
2010-03-22 09:50:00,28.86,28.92,28.86,28.92,26900.0,18.6013,18.64,18.6013,18.64,26900.0
2010-03-22 09:55:00,28.92,28.95,28.87,28.87,44300.0,18.64,18.6593,18.6078,18.6078,44300.0
2010-03-22 10:00:00,28.86,28.9,28.86,28.88,40900.0,18.6013,18.6271,18.6013,18.6142,40900.0
2010-03-22 10:05:00,28.88,28.89,28.81,28.87,35800.0,18.6142,18.6207,18.5691,18.6078,35800.0
2010-03-22 10:10:00,28.87,28.9,28.84,28.87,34400.0,18.6078,18.6271,18.5884,18.6078,34400.0
2010-03-22 10:15:00,28.87,28.89,28.83,28.84,33900.0,18.6078,18.6207,18.582,18.5884,33900.0
2010-03-22 10:20:00,28.84,28.9,28.84,28.85,47600.0,18.5884,18.6271,18.5884,18.5949,47600.0
2010-03-22 10:25:00,28.86,28.94,28.86,28.92,90900.0,18.6013,18.6529,18.6013,18.64,90900.0
2010-03-22 10:30:00,28.93,28.99,28.93,28.97,49500.0,18.6464,18.6851,18.6464,18.6722,49500.0
2010-03-22 10:35:00,28.97,29.01,28.96,28.98,41400.0,18.6722,18.698,18.6658,18.6787,41400.0
2010-03-22 10:40:00,28.98,28.99,28.95,28.95,17500.0,18.6787,18.6851,18.6593,18.6593,17500.0
2010-03-22 10:45:00,28.95,28.95,28.91,28.91,21600.0,18.6593,18.6593,18.6335,18.6335,21600.0
2010-03-22 10:50:00,28.92,28.92,28.88,28.88,34400.0,18.64,18.64,18.6142,18.6142,34400.0
2010-03-22 10:55:00,28.88,28.9,28.84,28.86,46100.0,18.6142,18.6271,18.5884,18.6013,46100.0
2010-03-22 11:00:00,28.85,28.91,28.85,28.89,34700.0,18.5949,18.6335,18.5949,18.6207,34700.0
2010-03-22 11:05:00,28.9,28.91,28.88,28.89,56500.0,18.6271,18.6335,18.6142,18.6207,56500.0
2010-03-22 11:10:00,28.89,28.9,28.88,28.89,14200.0,18.6207,18.6271,18.6142,18.6207,14200.0
2010-03-22 11:15:00,28.89,28.9,28.88,28.9,11700.0,18.6207,18.6271,18.6142,18.6271,11700.0
2010-03-22 11:20:00,28.9,28.91,28.88,28.89,31300.0,18.6271,18.6335,18.6142,18.6207,31300.0
2010-03-22 11:25:00,28.89,28.9,28.88,28.88,17300.0,18.6207,18.6271,18.6142,18.6142,17300.0
2010-03-22 11:30:00,28.88,28.89,28.86,28.87,25900.0,18.6142,18.6207,18.6013,18.6078,25900.0
2010-03-22 11:35:00,28.87,28.9,28.86,28.9,27500.0,18.6078,18.6271,18.6013,18.6271,27500.0
2010-03-22 11:40:00,28.9,28.9,28.88,28.89,11100.0,18.6271,18.6271,18.6142,18.6207,11100.0
2010-03-22 11:45:00,28.89,28.91,28.88,28.9,24300.0,18.6207,18.6335,18.6142,18.6271,24300.0
2010-03-22 11:50:00,28.9,28.93,28.89,28.92,44600.0,18.6271,18.6464,18.6207,18.64,44600.0
2010-03-22 11:55:00,28.93,28.93,28.92,28.93,24300.0,18.6464,18.6464,18.64,18.6464,24300.0
2010-03-22 12:00:00,28.92,28.93,28.89,28.91,36700.0,18.64,18.6464,18.6207,18.6335,36700.0
2010-03-22 12:05:00,28.91,28.94,28.91,28.92,34100.0,18.6335,18.6529,18.6335,18.64,34100.0
2010-03-22 12:10:00,28.92,28.97,28.92,28.96,13600.0,18.64,18.6722,18.64,18.6658,13600.0
2010-03-22 12:15:00,28.96,28.96,28.94,28.95,18500.0,18.6658,18.6658,18.6529,18.6593,18500.0
2010-03-22 12:20:00,28.95,28.95,28.91,28.92,56600.0,18.6593,18.6593,18.6335,18.64,56600.0
2010-03-22 12:25:00,28.92,28.96,28.91,28.95,28900.0,18.64,18.6658,18.6335,18.6593,28900.0
2010-03-22 12:30:00,28.96,28.98,28.94,28.96,38000.0,18.6658,18.6787,18.6529,18.6658,38000.0
2010-03-22 12:35:00,28.95,28.96,28.94,28.94,14500.0,18.6593,18.6658,18.6529,18.6529,14500.0
2010-03-22 12:40:00,28.94,28.95,28.94,28.94,11300.0,18.6529,18.6593,18.6529,18.6529,11300.0
2010-03-22 12:45:00,28.94,28.95,28.92,28.94,38700.0,18.6529,18.6593,18.64,18.6529,38700.0
2010-03-22 12:50:00,28.94,28.95,28.93,28.94,12900.0,18.6529,18.6593,18.6464,18.6529,12900.0
2010-03-22 12:55:00,28.95,28.96,28.94,28.96,11000.0,18.6593,18.6658,18.6529,18.6658,11000.0
2010-03-22 13:00:00,28.96,29.01,28.95,29.01,40900.0,18.6658,18.698,18.6593,18.698,40900.0
2010-03-22 13:05:00,29.01,29.02,29.0,29.01,10800.0,18.698,18.7044,18.6916,18.698,10800.0
2010-03-22 13:10:00,29.01,29.01,29.0,29.0,9200.0,18.698,18.698,18.6916,18.6916,9200.0
2010-03-22 13:15:00,29.0,29.01,29.0,29.01,13500.0,18.6916,18.698,18.6916,18.698,13500.0
2010-03-22 13:20:00,29.0,29.01,29.0,29.0,10800.0,18.6916,18.698,18.6916,18.6916,10800.0
2010-03-22 13:25:00,29.01,29.01,29.0,29.0,6400.0,18.698,18.698,18.6916,18.6916,6400.0
2010-03-22 13:30:00,29.0,29.02,29.0,29.01,12000.0,18.6916,18.7044,18.6916,18.698,12000.0
2010-03-22 13:35:00,29.01,29.02,29.01,29.01,7200.0,18.698,18.7044,18.698,18.698,7200.0
2010-03-22 13:40:00,29.02,29.02,29.01,29.02,4100.0,18.7044,18.7044,18.698,18.7044,4100.0
2010-03-22 13:45:00,29.01,29.01,29.0,29.0,31600.0,18.698,18.698,18.6916,18.6916,31600.0
2010-03-22 13:50:00,29.0,29.01,29.0,29.01,3700.0,18.6916,18.698,18.6916,18.698,3700.0
2010-03-22 13:55:00,29.01,29.01,29.0,29.01,5100.0,18.698,18.698,18.6916,18.698,5100.0
2010-03-22 14:00:00,29.01,29.01,28.98,28.98,27200.0,18.698,18.698,18.6787,18.6787,27200.0
2010-03-22 14:05:00,28.98,28.99,28.95,28.96,15700.0,18.6787,18.6851,18.6593,18.6658,15700.0
2010-03-22 14:10:00,28.96,28.97,28.95,28.95,7100.0,18.6658,18.6722,18.6593,18.6593,7100.0
2010-03-22 14:15:00,28.95,28.96,28.95,28.95,3900.0,18.6593,18.6658,18.6593,18.6593,3900.0
2010-03-22 14:20:00,28.96,28.96,28.95,28.96,7900.0,18.6658,18.6658,18.6593,18.6658,7900.0
2010-03-22 14:25:00,28.96,28.96,28.95,28.96,10000.0,18.6658,18.6658,18.6593,18.6658,10000.0
2010-03-22 14:30:00,28.96,28.96,28.95,28.95,17600.0,18.6658,18.6658,18.6593,18.6593,17600.0
2010-03-22 14:35:00,28.95,28.96,28.95,28.95,12400.0,18.6593,18.6658,18.6593,18.6593,12400.0
2010-03-22 14:40:00,28.95,28.96,28.95,28.95,34800.0,18.6593,18.6658,18.6593,18.6593,34800.0
2010-03-22 14:45:00,28.96,28.97,28.95,28.97,25600.0,18.6658,18.6722,18.6593,18.6722,25600.0
2010-03-22 14:50:00,28.97,28.97,28.96,28.97,11600.0,18.6722,18.6722,18.6658,18.6722,11600.0
2010-03-22 14:55:00,28.97,28.98,28.96,28.97,10700.0,18.6722,18.6787,18.6658,18.6722,10700.0
2010-03-22 15:00:00,28.98,28.98,28.97,28.98,14000.0,18.6787,18.6787,18.6722,18.6787,14000.0
2010-03-22 15:05:00,28.98,28.98,28.97,28.98,5900.0,18.6787,18.6787,18.6722,18.6787,5900.0
2010-03-22 15:10:00,28.98,28.99,28.97,28.99,29500.0,18.6787,18.6851,18.6722,18.6851,29500.0
2010-03-22 15:15:00,28.99,29.01,28.98,29.0,41200.0,18.6851,18.698,18.6787,18.6916,41200.0
2010-03-22 15:20:00,29.0,29.02,29.0,29.01,21400.0,18.6916,18.7044,18.6916,18.698,21400.0
2010-03-22 15:25:00,29.02,29.02,29.01,29.01,38400.0,18.7044,18.7044,18.698,18.698,38400.0
2010-03-22 15:30:00,29.01,29.02,28.98,29.0,70600.0,18.698,18.7044,18.6787,18.6916,70600.0
2010-03-22 15:35:00,29.0,29.0,28.97,28.97,43100.0,18.6916,18.6916,18.6722,18.6722,43100.0
2010-03-22 15:40:00,28.97,28.98,28.97,28.97,21200.0,18.6722,18.6787,18.6722,18.6722,21200.0
2010-03-22 15:45:00,28.98,29.02,28.97,29.02,74700.0,18.6787,18.7044,18.6722,18.7044,74700.0
2010-03-22 15:50:00,29.02,29.02,28.98,28.98,78400.0,18.7044,18.7044,18.6787,18.6787,78400.0
2010-03-22 15:55:00,28.98,28.98,28.96,28.96,181400.0,18.6787,18.6787,18.6658,18.6658,181400.0
2010-03-23 09:30:00,28.94,28.99,28.94,28.95,41100.0,18.6529,18.6851,18.6529,18.6593,41100.0
2010-03-23 09:35:00,28.96,28.99,28.91,28.97,52000.0,18.6658,18.6851,18.6335,18.6722,52000.0
2010-03-23 09:40:00,28.97,28.97,28.91,28.94,49600.0,18.6722,18.6722,18.6335,18.6529,49600.0
2010-03-23 09:45:00,28.94,28.96,28.91,28.96,28400.0,18.6529,18.6658,18.6335,18.6658,28400.0
2010-03-23 09:50:00,28.95,28.99,28.93,28.99,52600.0,18.6593,18.6851,18.6464,18.6851,52600.0
2010-03-23 09:55:00,28.99,29.0,28.97,29.0,44500.0,18.6851,18.6916,18.6722,18.6916,44500.0
2010-03-23 10:00:00,29.0,29.05,29.0,29.03,55400.0,18.6916,18.7238,18.6916,18.7109,55400.0
2010-03-23 10:05:00,29.03,29.1,29.01,29.1,44700.0,18.7109,18.756,18.698,18.756,44700.0
2010-03-23 10:10:00,29.1,29.1,29.03,29.05,33100.0,18.756,18.756,18.7109,18.7238,33100.0
2010-03-23 10:15:00,29.05,29.07,29.01,29.05,37900.0,18.7238,18.7367,18.698,18.7238,37900.0
2010-03-23 10:20:00,29.04,29.08,29.03,29.06,47600.0,18.7173,18.7431,18.7109,18.7302,47600.0
2010-03-23 10:25:00,29.06,29.07,29.01,29.02,44100.0,18.7302,18.7367,18.698,18.7044,44100.0
2010-03-23 10:30:00,29.02,29.03,29.0,29.01,14700.0,18.7044,18.7109,18.6916,18.698,14700.0
2010-03-23 10:35:00,29.01,29.05,29.0,29.04,142800.0,18.698,18.7238,18.6916,18.7173,142800.0
2010-03-23 10:40:00,29.04,29.07,29.02,29.06,127300.0,18.7173,18.7367,18.7044,18.7302,127300.0
2010-03-23 10:45:00,29.07,29.07,29.03,29.05,27900.0,18.7367,18.7367,18.7109,18.7238,27900.0
2010-03-23 10:50:00,29.06,29.08,29.04,29.07,47800.0,18.7302,18.7431,18.7173,18.7367,47800.0
2010-03-23 10:55:00,29.07,29.07,29.02,29.02,70400.0,18.7367,18.7367,18.7044,18.7044,70400.0
2010-03-23 11:00:00,29.02,29.04,28.99,29.0,74700.0,18.7044,18.7173,18.6851,18.6916,74700.0
2010-03-23 11:05:00,29.0,29.03,28.99,29.03,33500.0,18.6916,18.7109,18.6851,18.7109,33500.0
2010-03-23 11:10:00,29.02,29.07,29.02,29.07,41000.0,18.7044,18.7367,18.7044,18.7367,41000.0
2010-03-23 11:15:00,29.07,29.07,29.04,29.05,19300.0,18.7367,18.7367,18.7173,18.7238,19300.0
2010-03-23 11:20:00,29.05,29.05,29.02,29.03,39600.0,18.7238,18.7238,18.7044,18.7109,39600.0
2010-03-23 11:25:00,29.03,29.03,29.0,29.0,21400.0,18.7109,18.7109,18.6916,18.6916,21400.0
2010-03-23 11:30:00,29.0,29.01,29.0,29.01,24500.0,18.6916,18.698,18.6916,18.698,24500.0
2010-03-23 11:35:00,29.0,29.01,28.98,29.0,35000.0,18.6916,18.698,18.6787,18.6916,35000.0
2010-03-23 11:40:00,29.0,29.01,28.97,28.98,41200.0,18.6916,18.698,18.6722,18.6787,41200.0
2010-03-23 11:45:00,28.98,29.02,28.98,29.0,55100.0,18.6787,18.7044,18.6787,18.6916,55100.0
2010-03-23 11:50:00,29.0,29.02,28.98,29.02,22100.0,18.6916,18.7044,18.6787,18.7044,22100.0
2010-03-23 11:55:00,29.03,29.08,29.03,29.07,39100.0,18.7109,18.7431,18.7109,18.7367,39100.0
2010-03-23 12:00:00,29.07,29.07,29.04,29.05,14100.0,18.7367,18.7367,18.7173,18.7238,14100.0
2010-03-23 12:05:00,29.05,29.09,29.04,29.06,36000.0,18.7238,18.7496,18.7173,18.7302,36000.0
2010-03-23 12:10:00,29.06,29.09,29.06,29.08,29600.0,18.7302,18.7496,18.7302,18.7431,29600.0
2010-03-23 12:15:00,29.08,29.09,29.05,29.05,67100.0,18.7431,18.7496,18.7238,18.7238,67100.0
2010-03-23 12:20:00,29.06,29.06,29.03,29.06,57100.0,18.7302,18.7302,18.7109,18.7302,57100.0
2010-03-23 12:25:00,29.06,29.09,29.06,29.09,29700.0,18.7302,18.7496,18.7302,18.7496,29700.0
2010-03-23 12:30:00,29.09,29.1,29.07,29.07,32500.0,18.7496,18.756,18.7367,18.7367,32500.0
2010-03-23 12:35:00,29.07,29.08,29.07,29.08,6400.0,18.7367,18.7431,18.7367,18.7431,6400.0
2010-03-23 12:40:00,29.07,29.09,29.07,29.09,12800.0,18.7367,18.7496,18.7367,18.7496,12800.0
2010-03-23 12:45:00,29.08,29.09,29.08,29.09,6400.0,18.7431,18.7496,18.7431,18.7496,6400.0
2010-03-23 12:50:00,29.08,29.13,29.08,29.13,42800.0,18.7431,18.7753,18.7431,18.7753,42800.0
2010-03-23 12:55:00,29.13,29.14,29.11,29.11,31700.0,18.7753,18.7818,18.7625,18.7625,31700.0
2010-03-23 13:00:00,29.11,29.12,29.11,29.12,13500.0,18.7625,18.7689,18.7625,18.7689,13500.0
2010-03-23 13:05:00,29.11,29.13,29.11,29.13,62300.0,18.7625,18.7753,18.7625,18.7753,62300.0
2010-03-23 13:10:00,29.13,29.14,29.12,29.13,40400.0,18.7753,18.7818,18.7689,18.7753,40400.0
2010-03-23 13:15:00,29.13,29.14,29.13,29.13,10900.0,18.7753,18.7818,18.7753,18.7753,10900.0
2010-03-23 13:20:00,29.14,29.16,29.13,29.14,29700.0,18.7818,18.7947,18.7753,18.7818,29700.0
2010-03-23 13:25:00,29.14,29.14,29.12,29.12,16100.0,18.7818,18.7818,18.7689,18.7689,16100.0
2010-03-23 13:30:00,29.12,29.13,29.12,29.12,13400.0,18.7689,18.7753,18.7689,18.7689,13400.0
2010-03-23 13:35:00,29.12,29.14,29.12,29.14,15200.0,18.7689,18.7818,18.7689,18.7818,15200.0
2010-03-23 13:40:00,29.13,29.14,29.12,29.14,21600.0,18.7753,18.7818,18.7689,18.7818,21600.0
2010-03-23 13:45:00,29.14,29.14,29.09,29.1,40000.0,18.7818,18.7818,18.7496,18.756,40000.0
2010-03-23 13:50:00,29.1,29.11,29.09,29.1,25000.0,18.756,18.7625,18.7496,18.756,25000.0
2010-03-23 13:55:00,29.11,29.11,29.08,29.08,21400.0,18.7625,18.7625,18.7431,18.7431,21400.0
2010-03-23 14:00:00,29.08,29.11,29.08,29.09,29600.0,18.7431,18.7625,18.7431,18.7496,29600.0
2010-03-23 14:05:00,29.09,29.1,29.08,29.09,30400.0,18.7496,18.756,18.7431,18.7496,30400.0
2010-03-23 14:10:00,29.08,29.12,29.08,29.12,48800.0,18.7431,18.7689,18.7431,18.7689,48800.0
2010-03-23 14:15:00,29.12,29.14,29.11,29.13,23500.0,18.7689,18.7818,18.7625,18.7753,23500.0
2010-03-23 14:20:00,29.14,29.14,29.13,29.14,6500.0,18.7818,18.7818,18.7753,18.7818,6500.0
2010-03-23 14:25:00,29.14,29.17,29.13,29.17,67000.0,18.7818,18.8011,18.7753,18.8011,67000.0
2010-03-23 14:30:00,29.17,29.18,29.15,29.18,58300.0,18.8011,18.8076,18.7882,18.8076,58300.0
2010-03-23 14:35:00,29.18,29.23,29.17,29.23,99600.0,18.8076,18.8398,18.8011,18.8398,99600.0
2010-03-23 14:40:00,29.23,29.25,29.22,29.25,36300.0,18.8398,18.8527,18.8334,18.8527,36300.0
2010-03-23 14:45:00,29.24,29.26,29.22,29.25,219900.0,18.8462,18.8591,18.8334,18.8527,219900.0
2010-03-23 14:50:00,29.25,29.32,29.25,29.27,194700.0,18.8527,18.8978,18.8527,18.8656,194700.0
2010-03-23 14:55:00,29.27,29.31,29.26,29.28,127100.0,18.8656,18.8914,18.8591,18.872,127100.0
2010-03-23 15:00:00,29.28,29.29,29.25,29.25,86300.0,18.872,18.8785,18.8527,18.8527,86300.0
2010-03-23 15:05:00,29.26,29.34,29.25,29.3,83200.0,18.8591,18.9107,18.8527,18.8849,83200.0
2010-03-23 15:10:00,29.3,29.34,29.29,29.32,96900.0,18.8849,18.9107,18.8785,18.8978,96900.0
2010-03-23 15:15:00,29.31,29.33,29.3,29.3,78400.0,18.8914,18.9043,18.8849,18.8849,78400.0
2010-03-23 15:20:00,29.3,29.32,29.29,29.31,86300.0,18.8849,18.8978,18.8785,18.8914,86300.0
2010-03-23 15:25:00,29.3,29.37,29.3,29.37,93000.0,18.8849,18.93,18.8849,18.93,93000.0
2010-03-23 15:30:00,29.37,29.4,29.35,29.39,428700.0,18.93,18.9494,18.9171,18.9429,428700.0
2010-03-23 15:35:00,29.4,29.47,29.39,29.43,164400.0,18.9494,18.9945,18.9429,18.9687,164400.0
2010-03-23 15:40:00,29.43,29.44,29.41,29.41,71700.0,18.9687,18.9752,18.9558,18.9558,71700.0
2010-03-23 15:45:00,29.41,29.46,29.38,29.45,292700.0,18.9558,18.988,18.9365,18.9816,292700.0
2010-03-23 15:50:00,29.45,29.46,29.41,29.42,152700.0,18.9816,18.988,18.9558,18.9623,152700.0
2010-03-23 15:55:00,29.43,29.46,29.42,29.45,204600.0,18.9687,18.988,18.9623,18.9816,204600.0
2010-03-24 09:30:00,29.41,29.46,29.28,29.29,81300.0,18.9558,18.988,18.872,18.8785,81300.0
2010-03-24 09:35:00,29.28,29.38,29.27,29.35,51500.0,18.872,18.9365,18.8656,18.9171,51500.0
2010-03-24 09:40:00,29.35,29.37,29.31,29.35,51900.0,18.9171,18.93,18.8914,18.9171,51900.0
2010-03-24 09:45:00,29.35,29.41,29.35,29.41,46300.0,18.9171,18.9558,18.9171,18.9558,46300.0
2010-03-24 09:50:00,29.41,29.41,29.39,29.4,50900.0,18.9558,18.9558,18.9429,18.9494,50900.0
2010-03-24 09:55:00,29.4,29.42,29.38,29.41,56700.0,18.9494,18.9623,18.9365,18.9558,56700.0
2010-03-24 10:00:00,29.41,29.42,29.38,29.42,75300.0,18.9558,18.9623,18.9365,18.9623,75300.0
2010-03-24 10:05:00,29.41,29.46,29.41,29.42,56100.0,18.9558,18.988,18.9558,18.9623,56100.0
2010-03-24 10:10:00,29.42,29.44,29.41,29.41,33000.0,18.9623,18.9752,18.9558,18.9558,33000.0
2010-03-24 10:15:00,29.42,29.42,29.4,29.41,36700.0,18.9623,18.9623,18.9494,18.9558,36700.0
2010-03-24 10:20:00,29.41,29.41,29.35,29.38,33900.0,18.9558,18.9558,18.9171,18.9365,33900.0
2010-03-24 10:25:00,29.38,29.39,29.36,29.39,82300.0,18.9365,18.9429,18.9236,18.9429,82300.0
2010-03-24 10:30:00,29.38,29.4,29.36,29.39,57700.0,18.9365,18.9494,18.9236,18.9429,57700.0
2010-03-24 10:35:00,29.39,29.39,29.35,29.38,60200.0,18.9429,18.9429,18.9171,18.9365,60200.0
2010-03-24 10:40:00,29.37,29.39,29.35,29.37,66900.0,18.93,18.9429,18.9171,18.93,66900.0
2010-03-24 10:45:00,29.37,29.38,29.37,29.37,25100.0,18.93,18.9365,18.93,18.93,25100.0
2010-03-24 10:50:00,29.37,29.38,29.37,29.38,31000.0,18.93,18.9365,18.93,18.9365,31000.0
2010-03-24 10:55:00,29.37,29.38,29.34,29.35,46500.0,18.93,18.9365,18.9107,18.9171,46500.0
2010-03-24 11:00:00,29.35,29.38,29.32,29.32,59400.0,18.9171,18.9365,18.8978,18.8978,59400.0
2010-03-24 11:05:00,29.33,29.33,29.25,29.25,53500.0,18.9043,18.9043,18.8527,18.8527,53500.0
2010-03-24 11:10:00,29.25,29.25,29.17,29.17,64500.0,18.8527,18.8527,18.8011,18.8011,64500.0
2010-03-24 11:15:00,29.17,29.17,29.09,29.1,125300.0,18.8011,18.8011,18.7496,18.756,125300.0
2010-03-24 11:20:00,29.11,29.18,29.08,29.18,78500.0,18.7625,18.8076,18.7431,18.8076,78500.0
2010-03-24 11:25:00,29.17,29.22,29.15,29.2,75600.0,18.8011,18.8334,18.7882,18.8205,75600.0
2010-03-24 11:30:00,29.2,29.23,29.19,29.21,30400.0,18.8205,18.8398,18.814,18.8269,30400.0
2010-03-24 11:35:00,29.22,29.22,29.19,29.19,33400.0,18.8334,18.8334,18.814,18.814,33400.0
2010-03-24 11:40:00,29.19,29.19,29.18,29.18,20900.0,18.814,18.814,18.8076,18.8076,20900.0
2010-03-24 11:45:00,29.19,29.27,29.18,29.27,47300.0,18.814,18.8656,18.8076,18.8656,47300.0
2010-03-24 11:50:00,29.27,29.27,29.25,29.26,18100.0,18.8656,18.8656,18.8527,18.8591,18100.0
2010-03-24 11:55:00,29.25,29.27,29.25,29.25,41100.0,18.8527,18.8656,18.8527,18.8527,41100.0
2010-03-24 12:00:00,29.26,29.27,29.23,29.23,41400.0,18.8591,18.8656,18.8398,18.8398,41400.0
2010-03-24 12:05:00,29.23,29.26,29.21,29.25,50200.0,18.8398,18.8591,18.8269,18.8527,50200.0
2010-03-24 12:10:00,29.25,29.26,29.24,29.24,29700.0,18.8527,18.8591,18.8462,18.8462,29700.0
2010-03-24 12:15:00,29.24,29.25,29.22,29.23,40000.0,18.8462,18.8527,18.8334,18.8398,40000.0
2010-03-24 12:20:00,29.22,29.23,29.22,29.23,13600.0,18.8334,18.8398,18.8334,18.8398,13600.0
2010-03-24 12:25:00,29.22,29.27,29.21,29.24,91500.0,18.8334,18.8656,18.8269,18.8462,91500.0
2010-03-24 12:30:00,29.24,29.26,29.24,29.24,30900.0,18.8462,18.8591,18.8462,18.8462,30900.0
2010-03-24 12:35:00,29.23,29.26,29.23,29.26,25400.0,18.8398,18.8591,18.8398,18.8591,25400.0
2010-03-24 12:40:00,29.26,29.26,29.25,29.25,11700.0,18.8591,18.8591,18.8527,18.8527,11700.0
2010-03-24 12:45:00,29.26,29.27,29.24,29.25,58000.0,18.8591,18.8656,18.8462,18.8527,58000.0
2010-03-24 12:50:00,29.25,29.26,29.23,29.24,35400.0,18.8527,18.8591,18.8398,18.8462,35400.0
2010-03-24 12:55:00,29.24,29.29,29.23,29.29,54600.0,18.8462,18.8785,18.8398,18.8785,54600.0
2010-03-24 13:00:00,29.29,29.31,29.23,29.27,111300.0,18.8785,18.8914,18.8398,18.8656,111300.0
2010-03-24 13:05:00,29.26,29.27,29.24,29.25,69200.0,18.8591,18.8656,18.8462,18.8527,69200.0
2010-03-24 13:10:00,29.25,29.3,29.25,29.26,65500.0,18.8527,18.8849,18.8527,18.8591,65500.0
2010-03-24 13:15:00,29.27,29.27,29.17,29.18,108300.0,18.8656,18.8656,18.8011,18.8076,108300.0
2010-03-24 13:20:00,29.18,29.2,29.17,29.18,107300.0,18.8076,18.8205,18.8011,18.8076,107300.0
2010-03-24 13:25:00,29.18,29.21,29.16,29.21,80200.0,18.8076,18.8269,18.7947,18.8269,80200.0
2010-03-24 13:30:00,29.22,29.22,29.19,29.21,41000.0,18.8334,18.8334,18.814,18.8269,41000.0
2010-03-24 13:35:00,29.21,29.23,29.19,29.22,46200.0,18.8269,18.8398,18.814,18.8334,46200.0
2010-03-24 13:40:00,29.22,29.22,29.17,29.17,52700.0,18.8334,18.8334,18.8011,18.8011,52700.0
2010-03-24 13:45:00,29.17,29.2,29.13,29.16,107400.0,18.8011,18.8205,18.7753,18.7947,107400.0
2010-03-24 13:50:00,29.16,29.19,29.16,29.18,43000.0,18.7947,18.814,18.7947,18.8076,43000.0
2010-03-24 13:55:00,29.18,29.19,29.15,29.17,62300.0,18.8076,18.814,18.7882,18.8011,62300.0
2010-03-24 14:00:00,29.18,29.21,29.14,29.16,52800.0,18.8076,18.8269,18.7818,18.7947,52800.0
2010-03-24 14:05:00,29.16,29.16,29.15,29.16,20100.0,18.7947,18.7947,18.7882,18.7947,20100.0
2010-03-24 14:10:00,29.15,29.16,29.13,29.16,80500.0,18.7882,18.7947,18.7753,18.7947,80500.0
2010-03-24 14:15:00,29.17,29.19,29.16,29.17,43400.0,18.8011,18.814,18.7947,18.8011,43400.0
2010-03-24 14:20:00,29.17,29.18,29.16,29.18,44000.0,18.8011,18.8076,18.7947,18.8076,44000.0
2010-03-24 14:25:00,29.18,29.18,29.15,29.16,89200.0,18.8076,18.8076,18.7882,18.7947,89200.0
2010-03-24 14:30:00,29.15,29.17,29.14,29.15,35100.0,18.7882,18.8011,18.7818,18.7882,35100.0
2010-03-24 14:35:00,29.14,29.16,29.11,29.13,123900.0,18.7818,18.7947,18.7625,18.7753,123900.0
2010-03-24 14:40:00,29.13,29.14,29.1,29.11,74100.0,18.7753,18.7818,18.756,18.7625,74100.0
2010-03-24 14:45:00,29.12,29.13,29.11,29.12,40400.0,18.7689,18.7753,18.7625,18.7689,40400.0
2010-03-24 14:50:00,29.11,29.12,29.11,29.12,19200.0,18.7625,18.7689,18.7625,18.7689,19200.0
2010-03-24 14:55:00,29.12,29.12,29.08,29.1,71500.0,18.7689,18.7689,18.7431,18.756,71500.0
2010-03-24 15:00:00,29.11,29.11,29.07,29.08,74200.0,18.7625,18.7625,18.7367,18.7431,74200.0
2010-03-24 15:05:00,29.07,29.09,29.06,29.09,57800.0,18.7367,18.7496,18.7302,18.7496,57800.0
2010-03-24 15:10:00,29.09,29.1,29.07,29.08,60900.0,18.7496,18.756,18.7367,18.7431,60900.0
2010-03-24 15:15:00,29.07,29.09,29.07,29.07,55200.0,18.7367,18.7496,18.7367,18.7367,55200.0
2010-03-24 15:20:00,29.07,29.1,29.07,29.08,39900.0,18.7367,18.756,18.7367,18.7431,39900.0
2010-03-24 15:25:00,29.08,29.09,29.06,29.08,52900.0,18.7431,18.7496,18.7302,18.7431,52900.0
2010-03-24 15:30:00,29.09,29.14,29.08,29.14,149700.0,18.7496,18.7818,18.7431,18.7818,149700.0
2010-03-24 15:35:00,29.14,29.18,29.13,29.15,69800.0,18.7818,18.8076,18.7753,18.7882,69800.0
2010-03-24 15:40:00,29.15,29.16,29.13,29.15,83300.0,18.7882,18.7947,18.7753,18.7882,83300.0
2010-03-24 15:45:00,29.15,29.16,29.12,29.14,118100.0,18.7882,18.7947,18.7689,18.7818,118100.0
2010-03-24 15:50:00,29.13,29.14,29.1,29.1,114500.0,18.7753,18.7818,18.756,18.756,114500.0
2010-03-24 15:55:00,29.1,29.13,29.08,29.1,216300.0,18.756,18.7753,18.7431,18.756,216300.0
2010-03-25 09:30:00,29.26,29.3,29.17,29.24,58200.0,18.8591,18.8849,18.8011,18.8462,58200.0
2010-03-25 09:35:00,29.24,29.3,29.22,29.24,39800.0,18.8462,18.8849,18.8334,18.8462,39800.0
2010-03-25 09:40:00,29.24,29.29,29.24,29.24,57500.0,18.8462,18.8785,18.8462,18.8462,57500.0
2010-03-25 09:45:00,29.24,29.3,29.23,29.27,63000.0,18.8462,18.8849,18.8398,18.8656,63000.0
2010-03-25 09:50:00,29.26,29.26,29.23,29.24,23400.0,18.8591,18.8591,18.8398,18.8462,23400.0
2010-03-25 09:55:00,29.24,29.26,29.24,29.25,30800.0,18.8462,18.8591,18.8462,18.8527,30800.0
2010-03-25 10:00:00,29.26,29.29,29.24,29.25,69700.0,18.8591,18.8785,18.8462,18.8527,69700.0
2010-03-25 10:05:00,29.25,29.25,29.2,29.21,48600.0,18.8527,18.8527,18.8205,18.8269,48600.0
2010-03-25 10:10:00,29.2,29.24,29.18,29.24,64800.0,18.8205,18.8462,18.8076,18.8462,64800.0
2010-03-25 10:15:00,29.24,29.25,29.22,29.24,32600.0,18.8462,18.8527,18.8334,18.8462,32600.0
2010-03-25 10:20:00,29.24,29.26,29.23,29.25,36100.0,18.8462,18.8591,18.8398,18.8527,36100.0
2010-03-25 10:25:00,29.25,29.25,29.19,29.19,31800.0,18.8527,18.8527,18.814,18.814,31800.0
2010-03-25 10:30:00,29.19,29.2,29.15,29.16,58200.0,18.814,18.8205,18.7882,18.7947,58200.0
2010-03-25 10:35:00,29.16,29.16,29.13,29.14,41100.0,18.7947,18.7947,18.7753,18.7818,41100.0
2010-03-25 10:40:00,29.15,29.15,29.11,29.12,70600.0,18.7882,18.7882,18.7625,18.7689,70600.0
2010-03-25 10:45:00,29.12,29.13,29.06,29.08,78400.0,18.7689,18.7753,18.7302,18.7431,78400.0
2010-03-25 10:50:00,29.07,29.08,29.05,29.06,64900.0,18.7367,18.7431,18.7238,18.7302,64900.0
2010-03-25 10:55:00,29.06,29.07,29.01,29.01,62900.0,18.7302,18.7367,18.698,18.698,62900.0
2010-03-25 11:00:00,29.01,29.03,29.0,29.01,45500.0,18.698,18.7109,18.6916,18.698,45500.0
2010-03-25 11:05:00,29.01,29.05,29.0,29.05,26100.0,18.698,18.7238,18.6916,18.7238,26100.0
2010-03-25 11:10:00,29.05,29.11,29.04,29.08,23800.0,18.7238,18.7625,18.7173,18.7431,23800.0
2010-03-25 11:15:00,29.09,29.14,29.08,29.14,27000.0,18.7496,18.7818,18.7431,18.7818,27000.0
2010-03-25 11:20:00,29.14,29.18,29.12,29.17,47200.0,18.7818,18.8076,18.7689,18.8011,47200.0
2010-03-25 11:25:00,29.17,29.17,29.15,29.16,24500.0,18.8011,18.8011,18.7882,18.7947,24500.0
2010-03-25 11:30:00,29.17,29.18,29.14,29.15,28500.0,18.8011,18.8076,18.7818,18.7882,28500.0
2010-03-25 11:35:00,29.14,29.14,29.12,29.12,20200.0,18.7818,18.7818,18.7689,18.7689,20200.0
2010-03-25 11:40:00,29.12,29.13,29.11,29.11,8500.0,18.7689,18.7753,18.7625,18.7625,8500.0
2010-03-25 11:45:00,29.11,29.12,29.11,29.11,4200.0,18.7625,18.7689,18.7625,18.7625,4200.0
2010-03-25 11:50:00,29.11,29.12,29.11,29.11,21400.0,18.7625,18.7689,18.7625,18.7625,21400.0
2010-03-25 11:55:00,29.11,29.11,29.08,29.08,27600.0,18.7625,18.7625,18.7431,18.7431,27600.0
2010-03-25 12:00:00,29.08,29.09,29.07,29.07,31100.0,18.7431,18.7496,18.7367,18.7367,31100.0
2010-03-25 12:05:00,29.07,29.11,29.07,29.1,51800.0,18.7367,18.7625,18.7367,18.756,51800.0
2010-03-25 12:10:00,29.1,29.12,29.09,29.1,47500.0,18.756,18.7689,18.7496,18.756,47500.0
2010-03-25 12:15:00,29.09,29.13,29.09,29.12,13900.0,18.7496,18.7753,18.7496,18.7689,13900.0
2010-03-25 12:20:00,29.12,29.13,29.11,29.11,20000.0,18.7689,18.7753,18.7625,18.7625,20000.0
2010-03-25 12:25:00,29.11,29.13,29.11,29.13,15700.0,18.7625,18.7753,18.7625,18.7753,15700.0
2010-03-25 12:30:00,29.12,29.14,29.12,29.14,17100.0,18.7689,18.7818,18.7689,18.7818,17100.0
2010-03-25 12:35:00,29.14,29.14,29.13,29.14,7200.0,18.7818,18.7818,18.7753,18.7818,7200.0
2010-03-25 12:40:00,29.14,29.17,29.14,29.16,14700.0,18.7818,18.8011,18.7818,18.7947,14700.0
2010-03-25 12:45:00,29.16,29.17,29.14,29.14,37200.0,18.7947,18.8011,18.7818,18.7818,37200.0
2010-03-25 12:50:00,29.14,29.15,29.14,29.14,14300.0,18.7818,18.7882,18.7818,18.7818,14300.0
2010-03-25 12:55:00,29.13,29.13,29.12,29.13,4700.0,18.7753,18.7753,18.7689,18.7753,4700.0
2010-03-25 13:00:00,29.13,29.13,29.12,29.12,6700.0,18.7753,18.7753,18.7689,18.7689,6700.0
2010-03-25 13:05:00,29.12,29.13,29.12,29.12,5600.0,18.7689,18.7753,18.7689,18.7689,5600.0
2010-03-25 13:10:00,29.13,29.13,29.11,29.11,9600.0,18.7753,18.7753,18.7625,18.7625,9600.0
2010-03-25 13:15:00,29.12,29.13,29.11,29.11,35600.0,18.7689,18.7753,18.7625,18.7625,35600.0
2010-03-25 13:20:00,29.11,29.12,29.09,29.09,29900.0,18.7625,18.7689,18.7496,18.7496,29900.0
2010-03-25 13:25:00,29.09,29.1,29.09,29.09,8500.0,18.7496,18.756,18.7496,18.7496,8500.0
2010-03-25 13:30:00,29.09,29.1,29.06,29.08,43900.0,18.7496,18.756,18.7302,18.7431,43900.0
2010-03-25 13:35:00,29.08,29.09,29.04,29.04,50100.0,18.7431,18.7496,18.7173,18.7173,50100.0
2010-03-25 13:40:00,29.05,29.06,29.03,29.03,22700.0,18.7238,18.7302,18.7109,18.7109,22700.0
2010-03-25 13:45:00,29.03,29.05,29.01,29.03,36600.0,18.7109,18.7238,18.698,18.7109,36600.0
2010-03-25 13:50:00,29.04,29.04,29.0,29.0,43400.0,18.7173,18.7173,18.6916,18.6916,43400.0
2010-03-25 13:55:00,29.01,29.01,28.99,29.0,56200.0,18.698,18.698,18.6851,18.6916,56200.0
2010-03-25 14:00:00,29.0,29.02,28.99,29.02,25400.0,18.6916,18.7044,18.6851,18.7044,25400.0
2010-03-25 14:05:00,29.02,29.06,29.02,29.04,16900.0,18.7044,18.7302,18.7044,18.7173,16900.0
2010-03-25 14:10:00,29.05,29.07,29.04,29.07,34300.0,18.7238,18.7367,18.7173,18.7367,34300.0
2010-03-25 14:15:00,29.07,29.07,29.05,29.07,30900.0,18.7367,18.7367,18.7238,18.7367,30900.0
2010-03-25 14:20:00,29.07,29.08,29.05,29.07,39600.0,18.7367,18.7431,18.7238,18.7367,39600.0
2010-03-25 14:25:00,29.07,29.07,29.06,29.07,34000.0,18.7367,18.7367,18.7302,18.7367,34000.0
2010-03-25 14:30:00,29.07,29.07,29.04,29.05,88700.0,18.7367,18.7367,18.7173,18.7238,88700.0
2010-03-25 14:35:00,29.05,29.07,29.04,29.06,54700.0,18.7238,18.7367,18.7173,18.7302,54700.0
2010-03-25 14:40:00,29.06,29.09,29.04,29.07,45100.0,18.7302,18.7496,18.7173,18.7367,45100.0
2010-03-25 14:45:00,29.08,29.1,29.05,29.08,43300.0,18.7431,18.756,18.7238,18.7431,43300.0
2010-03-25 14:50:00,29.08,29.11,29.06,29.11,32200.0,18.7431,18.7625,18.7302,18.7625,32200.0
2010-03-25 14:55:00,29.11,29.12,29.09,29.12,22300.0,18.7625,18.7689,18.7496,18.7689,22300.0
2010-03-25 15:00:00,29.12,29.15,29.12,29.13,37200.0,18.7689,18.7882,18.7689,18.7753,37200.0
2010-03-25 15:05:00,29.13,29.15,29.12,29.15,49200.0,18.7753,18.7882,18.7689,18.7882,49200.0
2010-03-25 15:10:00,29.15,29.17,29.14,29.17,29000.0,18.7882,18.8011,18.7818,18.8011,29000.0
2010-03-25 15:15:00,29.17,29.17,29.13,29.14,60100.0,18.8011,18.8011,18.7753,18.7818,60100.0
2010-03-25 15:20:00,29.14,29.14,29.12,29.13,16100.0,18.7818,18.7818,18.7689,18.7753,16100.0
2010-03-25 15:25:00,29.13,29.13,29.1,29.1,54600.0,18.7753,18.7753,18.756,18.756,54600.0
2010-03-25 15:30:00,29.1,29.11,29.05,29.05,67100.0,18.756,18.7625,18.7238,18.7238,67100.0
2010-03-25 15:35:00,29.05,29.06,29.03,29.05,61000.0,18.7238,18.7302,18.7109,18.7238,61000.0
2010-03-25 15:40:00,29.04,29.09,29.03,29.09,62000.0,18.7173,18.7496,18.7109,18.7496,62000.0
2010-03-25 15:45:00,29.08,29.08,29.02,29.03,153900.0,18.7431,18.7431,18.7044,18.7109,153900.0
2010-03-25 15:50:00,29.02,29.06,29.02,29.03,191400.0,18.7044,18.7302,18.7044,18.7109,191400.0
2010-03-25 15:55:00,29.03,29.04,29.0,29.02,146300.0,18.7109,18.7173,18.6916,18.7044,146300.0
2010-03-26 09:30:00,29.16,29.17,29.03,29.05,48800.0,18.7947,18.8011,18.7109,18.7238,48800.0
2010-03-26 09:35:00,29.04,29.08,29.03,29.05,40300.0,18.7173,18.7431,18.7109,18.7238,40300.0
2010-03-26 09:40:00,29.06,29.09,29.05,29.06,34300.0,18.7302,18.7496,18.7238,18.7302,34300.0
2010-03-26 09:45:00,29.06,29.06,29.03,29.05,37200.0,18.7302,18.7302,18.7109,18.7238,37200.0
2010-03-26 09:50:00,29.05,29.06,29.0,29.01,39600.0,18.7238,18.7302,18.6916,18.698,39600.0
2010-03-26 09:55:00,29.01,29.01,29.0,29.01,43300.0,18.698,18.698,18.6916,18.698,43300.0
2010-03-26 10:00:00,29.0,29.03,29.0,29.02,75300.0,18.6916,18.7109,18.6916,18.7044,75300.0
2010-03-26 10:05:00,29.02,29.04,29.0,29.02,33500.0,18.7044,18.7173,18.6916,18.7044,33500.0
2010-03-26 10:10:00,29.02,29.04,29.02,29.03,18400.0,18.7044,18.7173,18.7044,18.7109,18400.0
2010-03-26 10:15:00,29.04,29.08,29.04,29.07,30100.0,18.7173,18.7431,18.7173,18.7367,30100.0
2010-03-26 10:20:00,29.08,29.13,29.07,29.12,32400.0,18.7431,18.7753,18.7367,18.7689,32400.0
2010-03-26 10:25:00,29.12,29.14,29.11,29.12,58400.0,18.7689,18.7818,18.7625,18.7689,58400.0
2010-03-26 10:30:00,29.13,29.14,29.11,29.12,53700.0,18.7753,18.7818,18.7625,18.7689,53700.0
2010-03-26 10:35:00,29.11,29.11,29.0,29.0,121100.0,18.7625,18.7625,18.6916,18.6916,121100.0
2010-03-26 10:40:00,29.0,29.01,28.96,28.96,130500.0,18.6916,18.698,18.6658,18.6658,130500.0
2010-03-26 10:45:00,28.96,28.98,28.95,28.97,54700.0,18.6658,18.6787,18.6593,18.6722,54700.0
2010-03-26 10:50:00,28.98,29.0,28.98,28.98,23400.0,18.6787,18.6916,18.6787,18.6787,23400.0
2010-03-26 10:55:00,28.98,29.03,28.98,29.03,57500.0,18.6787,18.7109,18.6787,18.7109,57500.0
2010-03-26 11:00:00,29.03,29.04,29.02,29.04,29700.0,18.7109,18.7173,18.7044,18.7173,29700.0
2010-03-26 11:05:00,29.05,29.05,29.01,29.01,42700.0,18.7238,18.7238,18.698,18.698,42700.0
2010-03-26 11:10:00,29.01,29.03,29.0,29.01,23200.0,18.698,18.7109,18.6916,18.698,23200.0
2010-03-26 11:15:00,29.01,29.02,29.0,29.0,34600.0,18.698,18.7044,18.6916,18.6916,34600.0
2010-03-26 11:20:00,29.0,29.0,28.96,28.96,25300.0,18.6916,18.6916,18.6658,18.6658,25300.0
2010-03-26 11:25:00,28.97,28.98,28.95,28.97,38700.0,18.6722,18.6787,18.6593,18.6722,38700.0
2010-03-26 11:30:00,28.97,28.99,28.96,28.99,8300.0,18.6722,18.6851,18.6658,18.6851,8300.0
2010-03-26 11:35:00,28.98,29.0,28.98,28.99,14500.0,18.6787,18.6916,18.6787,18.6851,14500.0
2010-03-26 11:40:00,28.99,29.0,28.98,29.0,15800.0,18.6851,18.6916,18.6787,18.6916,15800.0
2010-03-26 11:45:00,29.0,29.0,28.99,29.0,32500.0,18.6916,18.6916,18.6851,18.6916,32500.0
2010-03-26 11:50:00,29.0,29.01,28.99,29.01,9700.0,18.6916,18.698,18.6851,18.698,9700.0
2010-03-26 11:55:00,29.0,29.03,29.0,29.03,20000.0,18.6916,18.7109,18.6916,18.7109,20000.0
2010-03-26 12:00:00,29.03,29.03,29.0,29.02,38500.0,18.7109,18.7109,18.6916,18.7044,38500.0
2010-03-26 12:05:00,29.02,29.04,29.02,29.03,29000.0,18.7044,18.7173,18.7044,18.7109,29000.0
2010-03-26 12:10:00,29.03,29.05,29.03,29.05,11500.0,18.7109,18.7238,18.7109,18.7238,11500.0
2010-03-26 12:15:00,29.05,29.05,29.04,29.05,22600.0,18.7238,18.7238,18.7173,18.7238,22600.0
2010-03-26 12:20:00,29.05,29.05,29.01,29.02,45800.0,18.7238,18.7238,18.698,18.7044,45800.0
2010-03-26 12:25:00,29.03,29.04,29.02,29.03,31800.0,18.7109,18.7173,18.7044,18.7109,31800.0
2010-03-26 12:30:00,29.03,29.05,29.03,29.04,52500.0,18.7109,18.7238,18.7109,18.7173,52500.0
2010-03-26 12:35:00,29.05,29.05,29.04,29.04,25000.0,18.7238,18.7238,18.7173,18.7173,25000.0
2010-03-26 12:40:00,29.04,29.05,29.04,29.04,61900.0,18.7173,18.7238,18.7173,18.7173,61900.0
2010-03-26 12:45:00,29.04,29.05,29.03,29.03,39300.0,18.7173,18.7238,18.7109,18.7109,39300.0
2010-03-26 12:50:00,29.03,29.05,29.03,29.05,12800.0,18.7109,18.7238,18.7109,18.7238,12800.0
2010-03-26 12:55:00,29.05,29.07,29.03,29.06,90200.0,18.7238,18.7367,18.7109,18.7302,90200.0
2010-03-26 13:00:00,29.06,29.07,29.05,29.05,29900.0,18.7302,18.7367,18.7238,18.7238,29900.0
2010-03-26 13:05:00,29.05,29.07,29.04,29.05,148100.0,18.7238,18.7367,18.7173,18.7238,148100.0
2010-03-26 13:10:00,29.05,29.07,29.04,29.06,51000.0,18.7238,18.7367,18.7173,18.7302,51000.0
2010-03-26 13:15:00,29.07,29.09,29.06,29.08,58200.0,18.7367,18.7496,18.7302,18.7431,58200.0
2010-03-26 13:20:00,29.08,29.1,29.08,29.09,45600.0,18.7431,18.756,18.7431,18.7496,45600.0
2010-03-26 13:25:00,29.09,29.09,29.08,29.08,9400.0,18.7496,18.7496,18.7431,18.7431,9400.0
2010-03-26 13:30:00,29.09,29.09,29.08,29.08,12100.0,18.7496,18.7496,18.7431,18.7431,12100.0
2010-03-26 13:35:00,29.09,29.11,29.08,29.08,129100.0,18.7496,18.7625,18.7431,18.7431,129100.0
2010-03-26 13:40:00,29.08,29.11,29.08,29.1,135400.0,18.7431,18.7625,18.7431,18.756,135400.0
2010-03-26 13:45:00,29.1,29.11,29.09,29.09,14100.0,18.756,18.7625,18.7496,18.7496,14100.0
2010-03-26 13:50:00,29.09,29.15,29.09,29.09,14500.0,18.7496,18.7882,18.7496,18.7496,14500.0
2010-03-26 13:55:00,29.09,29.15,29.09,29.09,19400.0,18.7496,18.7882,18.7496,18.7496,19400.0
2010-03-26 14:00:00,29.09,29.1,29.09,29.09,61400.0,18.7496,18.756,18.7496,18.7496,61400.0
2010-03-26 14:05:00,29.09,29.11,29.09,29.09,30300.0,18.7496,18.7625,18.7496,18.7496,30300.0
2010-03-26 14:10:00,29.09,29.1,29.08,29.09,13400.0,18.7496,18.756,18.7431,18.7496,13400.0
2010-03-26 14:15:00,29.08,29.1,29.08,29.09,19500.0,18.7431,18.756,18.7431,18.7496,19500.0
2010-03-26 14:20:00,29.1,29.1,29.09,29.09,17400.0,18.756,18.756,18.7496,18.7496,17400.0
2010-03-26 14:25:00,29.1,29.12,29.08,29.12,82900.0,18.756,18.7689,18.7431,18.7689,82900.0
2010-03-26 14:30:00,29.12,29.12,29.11,29.12,13300.0,18.7689,18.7689,18.7625,18.7689,13300.0
2010-03-26 14:35:00,29.12,29.12,29.11,29.12,18800.0,18.7689,18.7689,18.7625,18.7689,18800.0
2010-03-26 14:40:00,29.12,29.12,29.11,29.12,32200.0,18.7689,18.7689,18.7625,18.7689,32200.0
2010-03-26 14:45:00,29.11,29.12,29.11,29.12,18700.0,18.7625,18.7689,18.7625,18.7689,18700.0
2010-03-26 14:50:00,29.12,29.12,29.11,29.12,33000.0,18.7689,18.7689,18.7625,18.7689,33000.0
2010-03-26 14:55:00,29.12,29.13,29.11,29.13,61600.0,18.7689,18.7753,18.7625,18.7753,61600.0
2010-03-26 15:00:00,29.13,29.17,29.12,29.17,68800.0,18.7753,18.8011,18.7689,18.8011,68800.0
2010-03-26 15:05:00,29.17,29.17,29.14,29.14,66600.0,18.8011,18.8011,18.7818,18.7818,66600.0
2010-03-26 15:10:00,29.14,29.17,29.14,29.16,44200.0,18.7818,18.8011,18.7818,18.7947,44200.0
2010-03-26 15:15:00,29.17,29.18,29.16,29.17,40400.0,18.8011,18.8076,18.7947,18.8011,40400.0
2010-03-26 15:20:00,29.17,29.17,29.16,29.17,35600.0,18.8011,18.8011,18.7947,18.8011,35600.0
2010-03-26 15:25:00,29.17,29.17,29.15,29.15,96900.0,18.8011,18.8011,18.7882,18.7882,96900.0
2010-03-26 15:30:00,29.15,29.15,29.13,29.13,159400.0,18.7882,18.7882,18.7753,18.7753,159400.0
2010-03-26 15:35:00,29.14,29.17,29.13,29.16,72500.0,18.7818,18.8011,18.7753,18.7947,72500.0
2010-03-26 15:40:00,29.17,29.17,29.16,29.17,43700.0,18.8011,18.8011,18.7947,18.8011,43700.0
2010-03-26 15:45:00,29.16,29.17,29.15,29.17,123000.0,18.7947,18.8011,18.7882,18.8011,123000.0
2010-03-26 15:50:00,29.17,29.2,29.16,29.17,164300.0,18.8011,18.8205,18.7947,18.8011,164300.0
2010-03-26 15:55:00,29.17,29.18,29.17,29.18,184800.0,18.8011,18.8076,18.8011,18.8076,184800.0
2010-03-29 09:30:00,29.26,29.3,29.18,29.3,67900.0,18.8591,18.8849,18.8076,18.8849,67900.0
2010-03-29 09:35:00,29.31,29.33,29.28,29.31,37900.0,18.8914,18.9043,18.872,18.8914,37900.0
2010-03-29 09:40:00,29.3,29.32,29.29,29.3,13800.0,18.8849,18.8978,18.8785,18.8849,13800.0
2010-03-29 09:45:00,29.3,29.34,29.28,29.32,94000.0,18.8849,18.9107,18.872,18.8978,94000.0
2010-03-29 09:50:00,29.32,29.32,29.3,29.3,25300.0,18.8978,18.8978,18.8849,18.8849,25300.0
2010-03-29 09:55:00,29.3,29.33,29.3,29.33,51800.0,18.8849,18.9043,18.8849,18.9043,51800.0
2010-03-29 10:00:00,29.32,29.36,29.31,29.34,79800.0,18.8978,18.9236,18.8914,18.9107,79800.0
2010-03-29 10:05:00,29.34,29.37,29.34,29.36,30600.0,18.9107,18.93,18.9107,18.9236,30600.0
2010-03-29 10:10:00,29.36,29.39,29.35,29.36,40500.0,18.9236,18.9429,18.9171,18.9236,40500.0
2010-03-29 10:15:00,29.37,29.39,29.36,29.38,39100.0,18.93,18.9429,18.9236,18.9365,39100.0
2010-03-29 10:20:00,29.38,29.39,29.31,29.32,86600.0,18.9365,18.9429,18.8914,18.8978,86600.0
2010-03-29 10:25:00,29.33,29.39,29.32,29.38,31300.0,18.9043,18.9429,18.8978,18.9365,31300.0
2010-03-29 10:30:00,29.38,29.4,29.36,29.39,50200.0,18.9365,18.9494,18.9236,18.9429,50200.0
2010-03-29 10:35:00,29.39,29.42,29.38,29.41,49800.0,18.9429,18.9623,18.9365,18.9558,49800.0
2010-03-29 10:40:00,29.41,29.45,29.41,29.41,55200.0,18.9558,18.9816,18.9558,18.9558,55200.0
2010-03-29 10:45:00,29.41,29.44,29.4,29.43,37600.0,18.9558,18.9752,18.9494,18.9687,37600.0
2010-03-29 10:50:00,29.44,29.44,29.41,29.42,51100.0,18.9752,18.9752,18.9558,18.9623,51100.0
2010-03-29 10:55:00,29.42,29.48,29.42,29.46,53700.0,18.9623,19.0009,18.9623,18.988,53700.0
2010-03-29 11:00:00,29.47,29.47,29.45,29.45,23900.0,18.9945,18.9945,18.9816,18.9816,23900.0
2010-03-29 11:05:00,29.45,29.48,29.45,29.48,21500.0,18.9816,19.0009,18.9816,19.0009,21500.0
2010-03-29 11:10:00,29.48,29.49,29.46,29.49,56300.0,19.0009,19.0074,18.988,19.0074,56300.0
2010-03-29 11:15:00,29.48,29.49,29.48,29.48,20100.0,19.0009,19.0074,19.0009,19.0009,20100.0
2010-03-29 11:20:00,29.49,29.5,29.46,29.5,94000.0,19.0074,19.0138,18.988,19.0138,94000.0
2010-03-29 11:25:00,29.5,29.51,29.48,29.49,32600.0,19.0138,19.0203,19.0009,19.0074,32600.0
2010-03-29 11:30:00,29.49,29.49,29.47,29.48,30000.0,19.0074,19.0074,18.9945,19.0009,30000.0
2010-03-29 11:35:00,29.48,29.48,29.45,29.46,44000.0,19.0009,19.0009,18.9816,18.988,44000.0
2010-03-29 11:40:00,29.47,29.48,29.45,29.46,23400.0,18.9945,19.0009,18.9816,18.988,23400.0
2010-03-29 11:45:00,29.47,29.48,29.45,29.46,33700.0,18.9945,19.0009,18.9816,18.988,33700.0
2010-03-29 11:50:00,29.45,29.46,29.43,29.44,31700.0,18.9816,18.988,18.9687,18.9752,31700.0
2010-03-29 11:55:00,29.44,29.47,29.43,29.47,31800.0,18.9752,18.9945,18.9687,18.9945,31800.0
2010-03-29 12:00:00,29.47,29.51,29.47,29.5,38500.0,18.9945,19.0203,18.9945,19.0138,38500.0
2010-03-29 12:05:00,29.5,29.5,29.46,29.46,26300.0,19.0138,19.0138,18.988,18.988,26300.0
2010-03-29 12:10:00,29.46,29.47,29.45,29.45,20000.0,18.988,18.9945,18.9816,18.9816,20000.0
2010-03-29 12:15:00,29.46,29.48,29.45,29.46,35300.0,18.988,19.0009,18.9816,18.988,35300.0
2010-03-29 12:20:00,29.47,29.49,29.45,29.48,25300.0,18.9945,19.0074,18.9816,19.0009,25300.0
2010-03-29 12:25:00,29.48,29.5,29.46,29.5,23000.0,19.0009,19.0138,18.988,19.0138,23000.0
2010-03-29 12:30:00,29.49,29.52,29.48,29.49,22000.0,19.0074,19.0267,19.0009,19.0074,22000.0
2010-03-29 12:35:00,29.49,29.49,29.47,29.48,12600.0,19.0074,19.0074,18.9945,19.0009,12600.0
2010-03-29 12:40:00,29.48,29.48,29.46,29.47,23200.0,19.0009,19.0009,18.988,18.9945,23200.0
2010-03-29 12:45:00,29.47,29.5,29.46,29.5,19900.0,18.9945,19.0138,18.988,19.0138,19900.0
2010-03-29 12:50:00,29.49,29.5,29.47,29.49,23700.0,19.0074,19.0138,18.9945,19.0074,23700.0
2010-03-29 12:55:00,29.49,29.54,29.48,29.53,83500.0,19.0074,19.0396,19.0009,19.0332,83500.0
2010-03-29 13:00:00,29.53,29.57,29.52,29.57,31600.0,19.0332,19.0589,19.0267,19.0589,31600.0
2010-03-29 13:05:00,29.57,29.57,29.55,29.55,23700.0,19.0589,19.0589,19.0461,19.0461,23700.0
2010-03-29 13:10:00,29.55,29.57,29.54,29.54,46900.0,19.0461,19.0589,19.0396,19.0396,46900.0
2010-03-29 13:15:00,29.54,29.61,29.54,29.61,61900.0,19.0396,19.0847,19.0396,19.0847,61900.0
2010-03-29 13:20:00,29.61,29.63,29.6,29.61,49100.0,19.0847,19.0976,19.0783,19.0847,49100.0
2010-03-29 13:25:00,29.62,29.64,29.61,29.64,25000.0,19.0912,19.1041,19.0847,19.1041,25000.0
2010-03-29 13:30:00,29.64,29.65,29.62,29.65,48400.0,19.1041,19.1105,19.0912,19.1105,48400.0
2010-03-29 13:35:00,29.64,29.68,29.63,29.65,81700.0,19.1041,19.1298,19.0976,19.1105,81700.0
2010-03-29 13:40:00,29.66,29.66,29.65,29.65,35400.0,19.1169,19.1169,19.1105,19.1105,35400.0
2010-03-29 13:45:00,29.64,29.67,29.64,29.67,47300.0,19.1041,19.1234,19.1041,19.1234,47300.0
2010-03-29 13:50:00,29.66,29.67,29.65,29.66,34600.0,19.1169,19.1234,19.1105,19.1169,34600.0
2010-03-29 13:55:00,29.66,29.67,29.64,29.65,55100.0,19.1169,19.1234,19.1041,19.1105,55100.0
2010-03-29 14:00:00,29.66,29.66,29.64,29.65,25200.0,19.1169,19.1169,19.1041,19.1105,25200.0
2010-03-29 14:05:00,29.65,29.65,29.63,29.63,27400.0,19.1105,19.1105,19.0976,19.0976,27400.0
2010-03-29 14:10:00,29.63,29.64,29.61,29.64,52000.0,19.0976,19.1041,19.0847,19.1041,52000.0
2010-03-29 14:15:00,29.63,29.64,29.62,29.62,24300.0,19.0976,19.1041,19.0912,19.0912,24300.0
2010-03-29 14:20:00,29.62,29.63,29.62,29.62,23700.0,19.0912,19.0976,19.0912,19.0912,23700.0
2010-03-29 14:25:00,29.62,29.63,29.59,29.62,37700.0,19.0912,19.0976,19.0718,19.0912,37700.0
2010-03-29 14:30:00,29.63,29.64,29.6,29.6,50500.0,19.0976,19.1041,19.0783,19.0783,50500.0
2010-03-29 14:35:00,29.6,29.63,29.6,29.63,94500.0,19.0783,19.0976,19.0783,19.0976,94500.0
2010-03-29 14:40:00,29.62,29.63,29.61,29.61,38200.0,19.0912,19.0976,19.0847,19.0847,38200.0
2010-03-29 14:45:00,29.61,29.64,29.6,29.64,27100.0,19.0847,19.1041,19.0783,19.1041,27100.0
2010-03-29 14:50:00,29.64,29.66,29.63,29.66,21500.0,19.1041,19.1169,19.0976,19.1169,21500.0
2010-03-29 14:55:00,29.66,29.66,29.62,29.63,53100.0,19.1169,19.1169,19.0912,19.0976,53100.0
2010-03-29 15:00:00,29.64,29.64,29.61,29.62,41900.0,19.1041,19.1041,19.0847,19.0912,41900.0
2010-03-29 15:05:00,29.62,29.66,29.61,29.66,52600.0,19.0912,19.1169,19.0847,19.1169,52600.0
2010-03-29 15:10:00,29.65,29.66,29.65,29.65,23200.0,19.1105,19.1169,19.1105,19.1105,23200.0
2010-03-29 15:15:00,29.65,29.66,29.64,29.64,61500.0,19.1105,19.1169,19.1041,19.1041,61500.0
2010-03-29 15:20:00,29.65,29.66,29.64,29.65,34800.0,19.1105,19.1169,19.1041,19.1105,34800.0
2010-03-29 15:25:00,29.66,29.67,29.65,29.67,53100.0,19.1169,19.1234,19.1105,19.1234,53100.0
2010-03-29 15:30:00,29.66,29.67,29.65,29.67,94700.0,19.1169,19.1234,19.1105,19.1234,94700.0
2010-03-29 15:35:00,29.66,29.67,29.66,29.66,48100.0,19.1169,19.1234,19.1169,19.1169,48100.0
2010-03-29 15:40:00,29.66,29.68,29.66,29.66,105300.0,19.1169,19.1298,19.1169,19.1169,105300.0
2010-03-29 15:45:00,29.66,29.68,29.66,29.68,115600.0,19.1169,19.1298,19.1169,19.1298,115600.0
2010-03-29 15:50:00,29.68,29.68,29.67,29.68,152600.0,19.1298,19.1298,19.1234,19.1298,152600.0
2010-03-29 15:55:00,29.67,29.68,29.65,29.66,314400.0,19.1234,19.1298,19.1105,19.1169,314400.0
2010-03-30 09:30:00,29.52,29.52,29.4,29.47,73000.0,19.1868,19.1868,19.1088,19.1543,73000.0
2010-03-30 09:35:00,29.47,29.58,29.45,29.55,74000.0,19.1543,19.2258,19.1413,19.2063,74000.0
2010-03-30 09:40:00,29.55,29.6,29.55,29.6,77000.0,19.2063,19.2388,19.2063,19.2388,77000.0
2010-03-30 09:45:00,29.59,29.62,29.56,29.62,56000.0,19.2323,19.2518,19.2128,19.2518,56000.0
2010-03-30 09:50:00,29.61,29.76,29.61,29.76,84400.0,19.2453,19.3428,19.2453,19.3428,84400.0
2010-03-30 09:55:00,29.76,29.8,29.7,29.79,79300.0,19.3428,19.3688,19.3038,19.3623,79300.0
2010-03-30 10:00:00,29.79,29.84,29.77,29.82,158200.0,19.3623,19.3948,19.3493,19.3818,158200.0
2010-03-30 10:05:00,29.83,29.87,29.82,29.84,77100.0,19.3883,19.4142,19.3818,19.3948,77100.0
2010-03-30 10:10:00,29.84,29.84,29.78,29.78,46100.0,19.3948,19.3948,19.3558,19.3558,46100.0
2010-03-30 10:15:00,29.78,29.78,29.65,29.65,59600.0,19.3558,19.3558,19.2713,19.2713,59600.0
2010-03-30 10:20:00,29.66,29.68,29.64,29.65,43200.0,19.2778,19.2908,19.2648,19.2713,43200.0
2010-03-30 10:25:00,29.66,29.72,29.65,29.71,111200.0,19.2778,19.3168,19.2713,19.3103,111200.0
2010-03-30 10:30:00,29.71,29.76,29.71,29.76,61400.0,19.3103,19.3428,19.3103,19.3428,61400.0
2010-03-30 10:35:00,29.76,29.76,29.73,29.75,25900.0,19.3428,19.3428,19.3233,19.3363,25900.0
2010-03-30 10:40:00,29.75,29.75,29.72,29.73,47500.0,19.3363,19.3363,19.3168,19.3233,47500.0
2010-03-30 10:45:00,29.73,29.73,29.69,29.72,55800.0,19.3233,19.3233,19.2973,19.3168,55800.0
2010-03-30 10:50:00,29.72,29.79,29.71,29.78,57400.0,19.3168,19.3623,19.3103,19.3558,57400.0
2010-03-30 10:55:00,29.78,29.8,29.77,29.78,39700.0,19.3558,19.3688,19.3493,19.3558,39700.0
2010-03-30 11:00:00,29.78,29.78,29.69,29.73,66800.0,19.3558,19.3558,19.2973,19.3233,66800.0
2010-03-30 11:05:00,29.72,29.72,29.64,29.64,70800.0,19.3168,19.3168,19.2648,19.2648,70800.0
2010-03-30 11:10:00,29.64,29.69,29.58,29.68,78300.0,19.2648,19.2973,19.2258,19.2908,78300.0
2010-03-30 11:15:00,29.68,29.7,29.65,29.67,72100.0,19.2908,19.3038,19.2713,19.2843,72100.0
2010-03-30 11:20:00,29.66,29.67,29.64,29.66,62000.0,19.2778,19.2843,19.2648,19.2778,62000.0
2010-03-30 11:25:00,29.66,29.7,29.65,29.7,39300.0,19.2778,19.3038,19.2713,19.3038,39300.0
2010-03-30 11:30:00,29.7,29.72,29.66,29.72,66000.0,19.3038,19.3168,19.2778,19.3168,66000.0
2010-03-30 11:35:00,29.7,29.75,29.7,29.75,38400.0,19.3038,19.3363,19.3038,19.3363,38400.0
2010-03-30 11:40:00,29.75,29.78,29.73,29.78,33300.0,19.3363,19.3558,19.3233,19.3558,33300.0
2010-03-30 11:45:00,29.78,29.78,29.77,29.78,9900.0,19.3558,19.3558,19.3493,19.3558,9900.0
2010-03-30 11:50:00,29.78,29.81,29.76,29.77,81900.0,19.3558,19.3753,19.3428,19.3493,81900.0
2010-03-30 11:55:00,29.76,29.77,29.75,29.77,17600.0,19.3428,19.3493,19.3363,19.3493,17600.0
2010-03-30 12:00:00,29.77,29.79,29.74,29.78,103600.0,19.3493,19.3623,19.3298,19.3558,103600.0
2010-03-30 12:05:00,29.78,29.81,29.77,29.8,17000.0,19.3558,19.3753,19.3493,19.3688,17000.0
2010-03-30 12:10:00,29.79,29.8,29.77,29.78,24100.0,19.3623,19.3688,19.3493,19.3558,24100.0
2010-03-30 12:15:00,29.79,29.79,29.77,29.78,9200.0,19.3623,19.3623,19.3493,19.3558,9200.0
2010-03-30 12:20:00,29.78,29.78,29.75,29.76,20700.0,19.3558,19.3558,19.3363,19.3428,20700.0
2010-03-30 12:25:00,29.75,29.81,29.75,29.8,23500.0,19.3363,19.3753,19.3363,19.3688,23500.0
2010-03-30 12:30:00,29.8,29.82,29.78,29.82,53500.0,19.3688,19.3818,19.3558,19.3818,53500.0
2010-03-30 12:35:00,29.81,29.82,29.8,29.81,7600.0,19.3753,19.3818,19.3688,19.3753,7600.0
2010-03-30 12:40:00,29.8,29.82,29.79,29.81,37200.0,19.3688,19.3818,19.3623,19.3753,37200.0
2010-03-30 12:45:00,29.81,29.82,29.8,29.81,28900.0,19.3753,19.3818,19.3688,19.3753,28900.0
2010-03-30 12:50:00,29.81,29.81,29.78,29.8,87900.0,19.3753,19.3753,19.3558,19.3688,87900.0
2010-03-30 12:55:00,29.8,29.82,29.8,29.81,10900.0,19.3688,19.3818,19.3688,19.3753,10900.0
2010-03-30 13:00:00,29.81,29.83,29.78,29.79,42000.0,19.3753,19.3883,19.3558,19.3623,42000.0
2010-03-30 13:05:00,29.79,29.79,29.77,29.78,11100.0,19.3623,19.3623,19.3493,19.3558,11100.0
2010-03-30 13:10:00,29.78,29.82,29.78,29.82,42800.0,19.3558,19.3818,19.3558,19.3818,42800.0
2010-03-30 13:15:00,29.81,29.82,29.78,29.78,23900.0,19.3753,19.3818,19.3558,19.3558,23900.0
2010-03-30 13:20:00,29.77,29.78,29.73,29.74,66400.0,19.3493,19.3558,19.3233,19.3298,66400.0
2010-03-30 13:25:00,29.74,29.77,29.72,29.74,54700.0,19.3298,19.3493,19.3168,19.3298,54700.0
2010-03-30 13:30:00,29.74,29.76,29.72,29.76,35800.0,19.3298,19.3428,19.3168,19.3428,35800.0
2010-03-30 13:35:00,29.76,29.76,29.75,29.75,4100.0,19.3428,19.3428,19.3363,19.3363,4100.0
2010-03-30 13:40:00,29.76,29.76,29.72,29.73,22200.0,19.3428,19.3428,19.3168,19.3233,22200.0
2010-03-30 13:45:00,29.72,29.73,29.7,29.72,26700.0,19.3168,19.3233,19.3038,19.3168,26700.0
2010-03-30 13:50:00,29.73,29.8,29.72,29.79,68800.0,19.3233,19.3688,19.3168,19.3623,68800.0
2010-03-30 13:55:00,29.79,29.81,29.76,29.76,36700.0,19.3623,19.3753,19.3428,19.3428,36700.0
2010-03-30 14:00:00,29.77,29.77,29.76,29.76,18100.0,19.3493,19.3493,19.3428,19.3428,18100.0
2010-03-30 14:05:00,29.76,29.77,29.74,29.76,37000.0,19.3428,19.3493,19.3298,19.3428,37000.0
2010-03-30 14:10:00,29.76,29.76,29.73,29.75,28400.0,19.3428,19.3428,19.3233,19.3363,28400.0
2010-03-30 14:15:00,29.76,29.76,29.73,29.73,23200.0,19.3428,19.3428,19.3233,19.3233,23200.0
2010-03-30 14:20:00,29.72,29.77,29.72,29.76,48800.0,19.3168,19.3493,19.3168,19.3428,48800.0
2010-03-30 14:25:00,29.75,29.76,29.74,29.74,15500.0,19.3363,19.3428,19.3298,19.3298,15500.0
2010-03-30 14:30:00,29.75,29.77,29.75,29.76,21600.0,19.3363,19.3493,19.3363,19.3428,21600.0
2010-03-30 14:35:00,29.76,29.77,29.75,29.76,19300.0,19.3428,19.3493,19.3363,19.3428,19300.0
2010-03-30 14:40:00,29.75,29.76,29.75,29.76,21900.0,19.3363,19.3428,19.3363,19.3428,21900.0
2010-03-30 14:45:00,29.75,29.77,29.75,29.75,17500.0,19.3363,19.3493,19.3363,19.3363,17500.0
2010-03-30 14:50:00,29.75,29.77,29.75,29.77,18800.0,19.3363,19.3493,19.3363,19.3493,18800.0
2010-03-30 14:55:00,29.77,29.77,29.74,29.74,49900.0,19.3493,19.3493,19.3298,19.3298,49900.0
2010-03-30 15:00:00,29.74,29.75,29.74,29.75,32900.0,19.3298,19.3363,19.3298,19.3363,32900.0
2010-03-30 15:05:00,29.75,29.75,29.73,29.73,24200.0,19.3363,19.3363,19.3233,19.3233,24200.0
2010-03-30 15:10:00,29.74,29.74,29.71,29.71,41300.0,19.3298,19.3298,19.3103,19.3103,41300.0
2010-03-30 15:15:00,29.72,29.74,29.71,29.72,98800.0,19.3168,19.3298,19.3103,19.3168,98800.0
2010-03-30 15:20:00,29.73,29.73,29.71,29.71,22600.0,19.3233,19.3233,19.3103,19.3103,22600.0
2010-03-30 15:25:00,29.71,29.73,29.71,29.72,22200.0,19.3103,19.3233,19.3103,19.3168,22200.0
2010-03-30 15:30:00,29.73,29.73,29.72,29.72,20000.0,19.3233,19.3233,19.3168,19.3168,20000.0
2010-03-30 15:35:00,29.73,29.76,29.72,29.73,102800.0,19.3233,19.3428,19.3168,19.3233,102800.0
2010-03-30 15:40:00,29.73,29.75,29.72,29.73,65700.0,19.3233,19.3363,19.3168,19.3233,65700.0
2010-03-30 15:45:00,29.74,29.75,29.72,29.75,91800.0,19.3298,19.3363,19.3168,19.3363,91800.0
2010-03-30 15:50:00,29.74,29.75,29.72,29.73,76700.0,19.3298,19.3363,19.3168,19.3233,76700.0
2010-03-30 15:55:00,29.72,29.73,29.68,29.72,291200.0,19.3168,19.3233,19.2908,19.3168,291200.0
2010-03-31 09:30:00,29.63,29.63,29.55,29.57,52700.0,19.2583,19.2583,19.2063,19.2193,52700.0
2010-03-31 09:35:00,29.58,29.65,29.53,29.58,76400.0,19.2258,19.2713,19.1933,19.2258,76400.0
2010-03-31 09:40:00,29.58,29.62,29.48,29.54,81900.0,19.2258,19.2518,19.1608,19.1998,81900.0
2010-03-31 09:45:00,29.54,29.58,29.48,29.48,46700.0,19.1998,19.2258,19.1608,19.1608,46700.0
2010-03-31 09:50:00,29.49,29.51,29.46,29.5,48500.0,19.1673,19.1803,19.1478,19.1738,48500.0
2010-03-31 09:55:00,29.5,29.56,29.48,29.56,25500.0,19.1738,19.2128,19.1608,19.2128,25500.0
2010-03-31 10:00:00,29.55,29.65,29.55,29.61,41700.0,19.2063,19.2713,19.2063,19.2453,41700.0
2010-03-31 10:05:00,29.61,29.67,29.6,29.64,37900.0,19.2453,19.2843,19.2388,19.2648,37900.0
2010-03-31 10:10:00,29.64,29.64,29.54,29.55,33200.0,19.2648,19.2648,19.1998,19.2063,33200.0
2010-03-31 10:15:00,29.54,29.56,29.53,29.55,11700.0,19.1998,19.2128,19.1933,19.2063,11700.0
2010-03-31 10:20:00,29.55,29.58,29.53,29.57,33900.0,19.2063,19.2258,19.1933,19.2193,33900.0
2010-03-31 10:25:00,29.58,29.58,29.56,29.57,17200.0,19.2258,19.2258,19.2128,19.2193,17200.0
2010-03-31 10:30:00,29.57,29.62,29.57,29.62,20400.0,19.2193,19.2518,19.2193,19.2518,20400.0
2010-03-31 10:35:00,29.63,29.64,29.56,29.58,27400.0,19.2583,19.2648,19.2128,19.2258,27400.0
2010-03-31 10:40:00,29.57,29.6,29.56,29.57,17500.0,19.2193,19.2388,19.2128,19.2193,17500.0
2010-03-31 10:45:00,29.57,29.58,29.56,29.57,13800.0,19.2193,19.2258,19.2128,19.2193,13800.0
2010-03-31 10:50:00,29.57,29.59,29.57,29.59,8900.0,19.2193,19.2323,19.2193,19.2323,8900.0
2010-03-31 10:55:00,29.59,29.59,29.56,29.57,32900.0,19.2323,19.2323,19.2128,19.2193,32900.0
2010-03-31 11:00:00,29.57,29.58,29.55,29.56,29100.0,19.2193,19.2258,19.2063,19.2128,29100.0
2010-03-31 11:05:00,29.55,29.57,29.55,29.56,11100.0,19.2063,19.2193,19.2063,19.2128,11100.0
2010-03-31 11:10:00,29.57,29.58,29.56,29.56,21400.0,19.2193,19.2258,19.2128,19.2128,21400.0
2010-03-31 11:15:00,29.56,29.58,29.56,29.57,6900.0,19.2128,19.2258,19.2128,19.2193,6900.0
2010-03-31 11:20:00,29.58,29.59,29.55,29.58,34100.0,19.2258,19.2323,19.2063,19.2258,34100.0
2010-03-31 11:25:00,29.58,29.59,29.56,29.58,15500.0,19.2258,19.2323,19.2128,19.2258,15500.0
2010-03-31 11:30:00,29.58,29.62,29.56,29.61,118100.0,19.2258,19.2518,19.2128,19.2453,118100.0
2010-03-31 11:35:00,29.61,29.64,29.58,29.6,148700.0,19.2453,19.2648,19.2258,19.2388,148700.0
2010-03-31 11:40:00,29.59,29.65,29.59,29.64,44400.0,19.2323,19.2713,19.2323,19.2648,44400.0
2010-03-31 11:45:00,29.64,29.66,29.63,29.66,18900.0,19.2648,19.2778,19.2583,19.2778,18900.0
2010-03-31 11:50:00,29.66,29.66,29.63,29.63,17900.0,19.2778,19.2778,19.2583,19.2583,17900.0
2010-03-31 11:55:00,29.63,29.64,29.62,29.63,32600.0,19.2583,19.2648,19.2518,19.2583,32600.0
2010-03-31 12:00:00,29.63,29.63,29.61,29.62,10800.0,19.2583,19.2583,19.2453,19.2518,10800.0
2010-03-31 12:05:00,29.62,29.63,29.61,29.61,17100.0,19.2518,19.2583,19.2453,19.2453,17100.0
2010-03-31 12:10:00,29.62,29.62,29.6,29.61,7000.0,19.2518,19.2518,19.2388,19.2453,7000.0
2010-03-31 12:15:00,29.6,29.65,29.6,29.65,23100.0,19.2388,19.2713,19.2388,19.2713,23100.0
2010-03-31 12:20:00,29.66,29.67,29.64,29.64,21000.0,19.2778,19.2843,19.2648,19.2648,21000.0
2010-03-31 12:25:00,29.64,29.65,29.62,29.62,9700.0,19.2648,19.2713,19.2518,19.2518,9700.0
2010-03-31 12:30:00,29.62,29.63,29.61,29.62,10800.0,19.2518,19.2583,19.2453,19.2518,10800.0
2010-03-31 12:35:00,29.61,29.68,29.61,29.68,33800.0,19.2453,19.2908,19.2453,19.2908,33800.0
2010-03-31 12:40:00,29.67,29.68,29.66,29.68,16700.0,19.2843,19.2908,19.2778,19.2908,16700.0
2010-03-31 12:45:00,29.68,29.68,29.64,29.65,10900.0,19.2908,19.2908,19.2648,19.2713,10900.0
2010-03-31 12:50:00,29.65,29.65,29.62,29.63,36000.0,19.2713,19.2713,19.2518,19.2583,36000.0
2010-03-31 12:55:00,29.63,29.63,29.61,29.61,9100.0,19.2583,19.2583,19.2453,19.2453,9100.0
2010-03-31 13:00:00,29.62,29.62,29.57,29.57,35300.0,19.2518,19.2518,19.2193,19.2193,35300.0
2010-03-31 13:05:00,29.57,29.58,29.56,29.56,17200.0,19.2193,19.2258,19.2128,19.2128,17200.0
2010-03-31 13:10:00,29.57,29.58,29.56,29.58,21700.0,19.2193,19.2258,19.2128,19.2258,21700.0
2010-03-31 13:15:00,29.57,29.58,29.56,29.57,17900.0,19.2193,19.2258,19.2128,19.2193,17900.0
2010-03-31 13:20:00,29.56,29.57,29.53,29.55,20400.0,19.2128,19.2193,19.1933,19.2063,20400.0
2010-03-31 13:25:00,29.56,29.56,29.55,29.56,3900.0,19.2128,19.2128,19.2063,19.2128,3900.0
2010-03-31 13:30:00,29.56,29.56,29.54,29.54,7500.0,19.2128,19.2128,19.1998,19.1998,7500.0
2010-03-31 13:35:00,29.55,29.56,29.54,29.55,13300.0,19.2063,19.2128,19.1998,19.2063,13300.0
2010-03-31 13:40:00,29.55,29.58,29.55,29.57,18400.0,19.2063,19.2258,19.2063,19.2193,18400.0
2010-03-31 13:45:00,29.58,29.59,29.57,29.59,8800.0,19.2258,19.2323,19.2193,19.2323,8800.0
2010-03-31 13:50:00,29.58,29.59,29.57,29.59,6800.0,19.2258,19.2323,19.2193,19.2323,6800.0
2010-03-31 13:55:00,29.59,29.6,29.58,29.59,13400.0,19.2323,19.2388,19.2258,19.2323,13400.0
2010-03-31 14:00:00,29.59,29.6,29.59,29.6,4300.0,19.2323,19.2388,19.2323,19.2388,4300.0
2010-03-31 14:05:00,29.59,29.63,29.59,29.62,17700.0,19.2323,19.2583,19.2323,19.2518,17700.0
2010-03-31 14:10:00,29.62,29.63,29.59,29.6,32400.0,19.2518,19.2583,19.2323,19.2388,32400.0
2010-03-31 14:15:00,29.6,29.6,29.58,29.58,21900.0,19.2388,19.2388,19.2258,19.2258,21900.0
2010-03-31 14:20:00,29.58,29.62,29.57,29.58,161200.0,19.2258,19.2518,19.2193,19.2258,161200.0
2010-03-31 14:25:00,29.59,29.63,29.59,29.62,36100.0,19.2323,19.2583,19.2323,19.2518,36100.0
2010-03-31 14:30:00,29.63,29.63,29.6,29.6,15400.0,19.2583,19.2583,19.2388,19.2388,15400.0
2010-03-31 14:35:00,29.6,29.61,29.58,29.58,20000.0,19.2388,19.2453,19.2258,19.2258,20000.0
2010-03-31 14:40:00,29.58,29.58,29.56,29.56,32300.0,19.2258,19.2258,19.2128,19.2128,32300.0
2010-03-31 14:45:00,29.56,29.57,29.53,29.53,35400.0,19.2128,19.2193,19.1933,19.1933,35400.0
2010-03-31 14:50:00,29.53,29.54,29.52,29.53,22500.0,19.1933,19.1998,19.1868,19.1933,22500.0
2010-03-31 14:55:00,29.52,29.53,29.51,29.52,12400.0,19.1868,19.1933,19.1803,19.1868,12400.0
2010-03-31 15:00:00,29.52,29.54,29.52,29.53,8500.0,19.1868,19.1998,19.1868,19.1933,8500.0
2010-03-31 15:05:00,29.54,29.54,29.52,29.54,13500.0,19.1998,19.1998,19.1868,19.1998,13500.0
2010-03-31 15:10:00,29.54,29.54,29.52,29.52,10700.0,19.1998,19.1998,19.1868,19.1868,10700.0
2010-03-31 15:15:00,29.53,29.53,29.49,29.51,26900.0,19.1933,19.1933,19.1673,19.1803,26900.0
2010-03-31 15:20:00,29.5,29.51,29.47,29.47,25000.0,19.1738,19.1803,19.1543,19.1543,25000.0
2010-03-31 15:25:00,29.47,29.5,29.46,29.5,63100.0,19.1543,19.1738,19.1478,19.1738,63100.0
2010-03-31 15:30:00,29.51,29.52,29.5,29.5,58900.0,19.1803,19.1868,19.1738,19.1738,58900.0
2010-03-31 15:35:00,29.51,29.51,29.49,29.5,50300.0,19.1803,19.1803,19.1673,19.1738,50300.0
2010-03-31 15:40:00,29.5,29.51,29.49,29.5,33700.0,19.1738,19.1803,19.1673,19.1738,33700.0
2010-03-31 15:45:00,29.5,29.51,29.46,29.46,95200.0,19.1738,19.1803,19.1478,19.1478,95200.0
2010-03-31 15:50:00,29.47,29.5,29.45,29.49,124700.0,19.1543,19.1738,19.1413,19.1673,124700.0
2010-03-31 15:55:00,29.5,29.53,29.49,29.5,311000.0,19.1738,19.1933,19.1673,19.1738,311000.0
2010-04-01 09:30:00,29.56,29.69,29.56,29.69,50000.0,19.2128,19.2973,19.2128,19.2973,50000.0
2010-04-01 09:35:00,29.68,29.74,29.68,29.71,28100.0,19.2908,19.3298,19.2908,19.3103,28100.0
2010-04-01 09:40:00,29.71,29.75,29.71,29.73,31600.0,19.3103,19.3363,19.3103,19.3233,31600.0
2010-04-01 09:45:00,29.74,29.79,29.69,29.73,32200.0,19.3298,19.3623,19.2973,19.3233,32200.0
2010-04-01 09:50:00,29.72,29.73,29.69,29.69,19800.0,19.3168,19.3233,19.2973,19.2973,19800.0
2010-04-01 09:55:00,29.7,29.71,29.67,29.69,26200.0,19.3038,19.3103,19.2843,19.2973,26200.0
2010-04-01 10:00:00,29.69,29.73,29.68,29.71,49800.0,19.2973,19.3233,19.2908,19.3103,49800.0
2010-04-01 10:05:00,29.71,29.72,29.64,29.65,37200.0,19.3103,19.3168,19.2648,19.2713,37200.0
2010-04-01 10:10:00,29.66,29.67,29.63,29.64,26900.0,19.2778,19.2843,19.2583,19.2648,26900.0
2010-04-01 10:15:00,29.65,29.66,29.59,29.61,24300.0,19.2713,19.2778,19.2323,19.2453,24300.0
2010-04-01 10:20:00,29.61,29.66,29.6,29.66,11700.0,19.2453,19.2778,19.2388,19.2778,11700.0
2010-04-01 10:25:00,29.66,29.68,29.65,29.67,22400.0,19.2778,19.2908,19.2713,19.2843,22400.0
2010-04-01 10:30:00,29.68,29.68,29.64,29.67,23700.0,19.2908,19.2908,19.2648,19.2843,23700.0
2010-04-01 10:35:00,29.66,29.67,29.64,29.65,17500.0,19.2778,19.2843,19.2648,19.2713,17500.0
2010-04-01 10:40:00,29.65,29.69,29.65,29.69,5000.0,19.2713,19.2973,19.2713,19.2973,5000.0
2010-04-01 10:45:00,29.69,29.69,29.66,29.66,26300.0,19.2973,19.2973,19.2778,19.2778,26300.0
2010-04-01 10:50:00,29.66,29.66,29.61,29.62,23200.0,19.2778,19.2778,19.2453,19.2518,23200.0
2010-04-01 10:55:00,29.63,29.64,29.54,29.56,52700.0,19.2583,19.2648,19.1998,19.2128,52700.0
2010-04-01 11:00:00,29.55,29.57,29.54,29.57,14300.0,19.2063,19.2193,19.1998,19.2193,14300.0
2010-04-01 11:05:00,29.57,29.58,29.56,29.58,8000.0,19.2193,19.2258,19.2128,19.2258,8000.0
2010-04-01 11:10:00,29.58,29.59,29.57,29.57,24700.0,19.2258,19.2323,19.2193,19.2193,24700.0
2010-04-01 11:15:00,29.57,29.58,29.52,29.53,35500.0,19.2193,19.2258,19.1868,19.1933,35500.0
2010-04-01 11:20:00,29.53,29.55,29.53,29.54,32400.0,19.1933,19.2063,19.1933,19.1998,32400.0
2010-04-01 11:25:00,29.53,29.56,29.53,29.55,26800.0,19.1933,19.2128,19.1933,19.2063,26800.0
2010-04-01 11:30:00,29.55,29.58,29.55,29.58,32700.0,19.2063,19.2258,19.2063,19.2258,32700.0
2010-04-01 11:35:00,29.59,29.64,29.58,29.64,61400.0,19.2323,19.2648,19.2258,19.2648,61400.0
2010-04-01 11:40:00,29.63,29.64,29.63,29.64,16400.0,19.2583,19.2648,19.2583,19.2648,16400.0
2010-04-01 11:45:00,29.63,29.64,29.62,29.63,16200.0,19.2583,19.2648,19.2518,19.2583,16200.0
2010-04-01 11:50:00,29.63,29.65,29.63,29.65,10300.0,19.2583,19.2713,19.2583,19.2713,10300.0
2010-04-01 11:55:00,29.64,29.65,29.61,29.61,36600.0,19.2648,19.2713,19.2453,19.2453,36600.0
2010-04-01 12:00:00,29.61,29.62,29.6,29.61,10900.0,19.2453,19.2518,19.2388,19.2453,10900.0
2010-04-01 12:05:00,29.61,29.62,29.6,29.61,18900.0,19.2453,19.2518,19.2388,19.2453,18900.0
2010-04-01 12:10:00,29.61,29.61,29.59,29.6,19600.0,19.2453,19.2453,19.2323,19.2388,19600.0
2010-04-01 12:15:00,29.6,29.6,29.59,29.6,12700.0,19.2388,19.2388,19.2323,19.2388,12700.0
2010-04-01 12:20:00,29.6,29.63,29.59,29.63,18300.0,19.2388,19.2583,19.2323,19.2583,18300.0
2010-04-01 12:25:00,29.63,29.64,29.62,29.63,79700.0,19.2583,19.2648,19.2518,19.2583,79700.0
2010-04-01 12:30:00,29.62,29.63,29.62,29.63,45700.0,19.2518,19.2583,19.2518,19.2583,45700.0
2010-04-01 12:35:00,29.63,29.63,29.62,29.63,18200.0,19.2583,19.2583,19.2518,19.2583,18200.0
2010-04-01 12:40:00,29.63,29.64,29.62,29.64,14300.0,19.2583,19.2648,19.2518,19.2648,14300.0
2010-04-01 12:45:00,29.64,29.65,29.64,29.65,10700.0,19.2648,19.2713,19.2648,19.2713,10700.0
2010-04-01 12:50:00,29.65,29.67,29.64,29.67,29700.0,19.2713,19.2843,19.2648,19.2843,29700.0
2010-04-01 12:55:00,29.67,29.68,29.67,29.68,12400.0,19.2843,19.2908,19.2843,19.2908,12400.0
2010-04-01 13:00:00,29.67,29.68,29.64,29.65,31900.0,19.2843,19.2908,19.2648,19.2713,31900.0
2010-04-01 13:05:00,29.65,29.65,29.64,29.65,20800.0,19.2713,19.2713,19.2648,19.2713,20800.0
2010-04-01 13:10:00,29.65,29.67,29.65,29.66,22300.0,19.2713,19.2843,19.2713,19.2778,22300.0
2010-04-01 13:15:00,29.65,29.68,29.64,29.64,42600.0,19.2713,19.2908,19.2648,19.2648,42600.0
2010-04-01 13:20:00,29.63,29.65,29.63,29.65,11100.0,19.2583,19.2713,19.2583,19.2713,11100.0
2010-04-01 13:25:00,29.64,29.65,29.64,29.65,3800.0,19.2648,19.2713,19.2648,19.2713,3800.0
2010-04-01 13:30:00,29.64,29.65,29.64,29.65,17200.0,19.2648,19.2713,19.2648,19.2713,17200.0
2010-04-01 13:35:00,29.64,29.66,29.64,29.65,14400.0,19.2648,19.2778,19.2648,19.2713,14400.0
2010-04-01 13:40:00,29.65,29.66,29.6,29.62,34100.0,19.2713,19.2778,19.2388,19.2518,34100.0
2010-04-01 13:45:00,29.61,29.62,29.57,29.57,29200.0,19.2453,19.2518,19.2193,19.2193,29200.0
2010-04-01 13:50:00,29.57,29.58,29.56,29.57,13700.0,19.2193,19.2258,19.2128,19.2193,13700.0
2010-04-01 13:55:00,29.56,29.58,29.56,29.56,20900.0,19.2128,19.2258,19.2128,19.2128,20900.0
2010-04-01 14:00:00,29.57,29.57,29.53,29.54,17700.0,19.2193,19.2193,19.1933,19.1998,17700.0
2010-04-01 14:05:00,29.54,29.54,29.51,29.53,26400.0,19.1998,19.1998,19.1803,19.1933,26400.0
2010-04-01 14:10:00,29.52,29.53,29.51,29.52,13700.0,19.1868,19.1933,19.1803,19.1868,13700.0
2010-04-01 14:15:00,29.53,29.55,29.52,29.54,19800.0,19.1933,19.2063,19.1868,19.1998,19800.0
2010-04-01 14:20:00,29.53,29.54,29.53,29.53,9000.0,19.1933,19.1998,19.1933,19.1933,9000.0
2010-04-01 14:25:00,29.53,29.53,29.49,29.51,41100.0,19.1933,19.1933,19.1673,19.1803,41100.0
2010-04-01 14:30:00,29.5,29.53,29.5,29.5,34600.0,19.1738,19.1933,19.1738,19.1738,34600.0
2010-04-01 14:35:00,29.49,29.5,29.47,29.48,38100.0,19.1673,19.1738,19.1543,19.1608,38100.0
2010-04-01 14:40:00,29.48,29.5,29.45,29.48,34300.0,19.1608,19.1738,19.1413,19.1608,34300.0
2010-04-01 14:45:00,29.49,29.5,29.48,29.49,8300.0,19.1673,19.1738,19.1608,19.1673,8300.0
2010-04-01 14:50:00,29.5,29.54,29.49,29.52,20600.0,19.1738,19.1998,19.1673,19.1868,20600.0
2010-04-01 14:55:00,29.52,29.53,29.51,29.52,21000.0,19.1868,19.1933,19.1803,19.1868,21000.0
2010-04-01 15:00:00,29.53,29.54,29.52,29.52,17800.0,19.1933,19.1998,19.1868,19.1868,17800.0
2010-04-01 15:05:00,29.51,29.52,29.49,29.52,33300.0,19.1803,19.1868,19.1673,19.1868,33300.0
2010-04-01 15:10:00,29.52,29.53,29.52,29.52,24100.0,19.1868,19.1933,19.1868,19.1868,24100.0
2010-04-01 15:15:00,29.52,29.55,29.51,29.52,28200.0,19.1868,19.2063,19.1803,19.1868,28200.0
2010-04-01 15:20:00,29.53,29.56,29.53,29.53,26700.0,19.1933,19.2128,19.1933,19.1933,26700.0
2010-04-01 15:25:00,29.53,29.54,29.51,29.54,26400.0,19.1933,19.1998,19.1803,19.1998,26400.0
2010-04-01 15:30:00,29.54,29.55,29.53,29.53,54000.0,19.1998,19.2063,19.1933,19.1933,54000.0
2010-04-01 15:35:00,29.54,29.55,29.52,29.54,61800.0,19.1998,19.2063,19.1868,19.1998,61800.0
2010-04-01 15:40:00,29.55,29.58,29.54,29.57,25600.0,19.2063,19.2258,19.1998,19.2193,25600.0
2010-04-01 15:45:00,29.58,29.6,29.57,29.58,71700.0,19.2258,19.2388,19.2193,19.2258,71700.0
2010-04-01 15:50:00,29.59,29.59,29.56,29.59,84300.0,19.2323,19.2323,19.2128,19.2323,84300.0
2010-04-01 15:55:00,29.59,29.6,29.58,29.6,113700.0,19.2323,19.2388,19.2258,19.2388,113700.0
2010-04-05 09:30:00,29.7,29.7,29.63,29.69,47100.0,19.3038,19.3038,19.2583,19.2973,47100.0
2010-04-05 09:35:00,29.7,29.72,29.63,29.66,36200.0,19.3038,19.3168,19.2583,19.2778,36200.0
2010-04-05 09:40:00,29.67,29.68,29.6,29.62,25200.0,19.2843,19.2908,19.2388,19.2518,25200.0
2010-04-05 09:45:00,29.63,29.67,29.62,29.63,23100.0,19.2583,19.2843,19.2518,19.2583,23100.0
2010-04-05 09:50:00,29.64,29.66,29.64,29.66,15200.0,19.2648,19.2778,19.2648,19.2778,15200.0
2010-04-05 09:55:00,29.65,29.68,29.65,29.68,19900.0,19.2713,19.2908,19.2713,19.2908,19900.0
2010-04-05 10:00:00,29.69,29.72,29.68,29.7,16500.0,19.2973,19.3168,19.2908,19.3038,16500.0
2010-04-05 10:05:00,29.71,29.75,29.69,29.75,68000.0,19.3103,19.3363,19.2973,19.3363,68000.0
2010-04-05 10:10:00,29.75,29.87,29.75,29.86,53800.0,19.3363,19.4142,19.3363,19.4077,53800.0
2010-04-05 10:15:00,29.86,29.87,29.83,29.83,35000.0,19.4077,19.4142,19.3883,19.3883,35000.0
2010-04-05 10:20:00,29.83,29.87,29.81,29.85,38500.0,19.3883,19.4142,19.3753,19.4013,38500.0
2010-04-05 10:25:00,29.85,29.85,29.79,29.79,16900.0,19.4013,19.4013,19.3623,19.3623,16900.0
2010-04-05 10:30:00,29.8,29.82,29.79,29.81,26000.0,19.3688,19.3818,19.3623,19.3753,26000.0
2010-04-05 10:35:00,29.82,29.85,29.81,29.82,29100.0,19.3818,19.4013,19.3753,19.3818,29100.0
2010-04-05 10:40:00,29.82,29.87,29.81,29.87,52200.0,19.3818,19.4142,19.3753,19.4142,52200.0
2010-04-05 10:45:00,29.86,29.9,29.84,29.89,97400.0,19.4077,19.4337,19.3948,19.4272,97400.0
2010-04-05 10:50:00,29.89,29.9,29.87,29.87,66800.0,19.4272,19.4337,19.4142,19.4142,66800.0
2010-04-05 10:55:00,29.88,29.9,29.87,29.89,35900.0,19.4207,19.4337,19.4142,19.4272,35900.0
2010-04-05 11:00:00,29.89,29.9,29.88,29.89,40700.0,19.4272,19.4337,19.4207,19.4272,40700.0
2010-04-05 11:05:00,29.89,29.89,29.87,29.89,21400.0,19.4272,19.4272,19.4142,19.4272,21400.0
2010-04-05 11:10:00,29.89,29.93,29.88,29.92,44700.0,19.4272,19.4532,19.4207,19.4467,44700.0
2010-04-05 11:15:00,29.93,29.93,29.9,29.92,28000.0,19.4532,19.4532,19.4337,19.4467,28000.0
2010-04-05 11:20:00,29.92,29.93,29.91,29.92,16500.0,19.4467,19.4532,19.4402,19.4467,16500.0
2010-04-05 11:25:00,29.92,29.92,29.91,29.92,12400.0,19.4467,19.4467,19.4402,19.4467,12400.0
2010-04-05 11:30:00,29.92,29.92,29.9,29.9,18600.0,19.4467,19.4467,19.4337,19.4337,18600.0
2010-04-05 11:35:00,29.89,29.9,29.85,29.89,63400.0,19.4272,19.4337,19.4013,19.4272,63400.0
2010-04-05 11:40:00,29.88,29.89,29.86,29.86,22200.0,19.4207,19.4272,19.4077,19.4077,22200.0
2010-04-05 11:45:00,29.86,29.88,29.86,29.88,12400.0,19.4077,19.4207,19.4077,19.4207,12400.0
2010-04-05 11:50:00,29.88,29.89,29.88,29.88,9000.0,19.4207,19.4272,19.4207,19.4207,9000.0
2010-04-05 11:55:00,29.89,29.89,29.87,29.87,9900.0,19.4272,19.4272,19.4142,19.4142,9900.0
2010-04-05 12:00:00,29.87,29.88,29.85,29.85,10700.0,19.4142,19.4207,19.4013,19.4013,10700.0
2010-04-05 12:05:00,29.85,29.85,29.82,29.83,24300.0,19.4013,19.4013,19.3818,19.3883,24300.0
2010-04-05 12:10:00,29.82,29.82,29.8,29.81,21100.0,19.3818,19.3818,19.3688,19.3753,21100.0
2010-04-05 12:15:00,29.81,29.82,29.81,29.81,3300.0,19.3753,19.3818,19.3753,19.3753,3300.0
2010-04-05 12:20:00,29.82,29.82,29.79,29.79,21800.0,19.3818,19.3818,19.3623,19.3623,21800.0
2010-04-05 12:25:00,29.79,29.8,29.79,29.8,10600.0,19.3623,19.3688,19.3623,19.3688,10600.0
2010-04-05 12:30:00,29.8,29.82,29.79,29.81,8000.0,19.3688,19.3818,19.3623,19.3753,8000.0
2010-04-05 12:35:00,29.82,29.82,29.78,29.79,19900.0,19.3818,19.3818,19.3558,19.3623,19900.0
2010-04-05 12:40:00,29.78,29.79,29.77,29.78,7700.0,19.3558,19.3623,19.3493,19.3558,7700.0
2010-04-05 12:45:00,29.78,29.79,29.77,29.78,5600.0,19.3558,19.3623,19.3493,19.3558,5600.0
2010-04-05 12:50:00,29.79,29.79,29.78,29.79,2900.0,19.3623,19.3623,19.3558,19.3623,2900.0
2010-04-05 12:55:00,29.78,29.79,29.78,29.78,8700.0,19.3558,19.3623,19.3558,19.3558,8700.0
2010-04-05 13:00:00,29.78,29.79,29.76,29.76,37700.0,19.3558,19.3623,19.3428,19.3428,37700.0
2010-04-05 13:05:00,29.76,29.76,29.75,29.75,29100.0,19.3428,19.3428,19.3363,19.3363,29100.0
2010-04-05 13:10:00,29.75,29.75,29.74,29.75,10500.0,19.3363,19.3363,19.3298,19.3363,10500.0
2010-04-05 13:15:00,29.75,29.77,29.74,29.76,12400.0,19.3363,19.3493,19.3298,19.3428,12400.0
2010-04-05 13:20:00,29.76,29.76,29.75,29.75,16100.0,19.3428,19.3428,19.3363,19.3363,16100.0
2010-04-05 13:25:00,29.75,29.77,29.75,29.77,13500.0,19.3363,19.3493,19.3363,19.3493,13500.0
2010-04-05 13:30:00,29.76,29.79,29.76,29.79,12000.0,19.3428,19.3623,19.3428,19.3623,12000.0
2010-04-05 13:35:00,29.79,29.79,29.75,29.75,11300.0,19.3623,19.3623,19.3363,19.3363,11300.0
2010-04-05 13:40:00,29.76,29.77,29.75,29.75,20200.0,19.3428,19.3493,19.3363,19.3363,20200.0
2010-04-05 13:45:00,29.76,29.76,29.74,29.75,8700.0,19.3428,19.3428,19.3298,19.3363,8700.0
2010-04-05 13:50:00,29.75,29.75,29.73,29.74,21300.0,19.3363,19.3363,19.3233,19.3298,21300.0
2010-04-05 13:55:00,29.75,29.76,29.74,29.75,13000.0,19.3363,19.3428,19.3298,19.3363,13000.0
2010-04-05 14:00:00,29.75,29.75,29.74,29.74,11500.0,19.3363,19.3363,19.3298,19.3298,11500.0
2010-04-05 14:05:00,29.74,29.75,29.74,29.74,11300.0,19.3298,19.3363,19.3298,19.3298,11300.0
2010-04-05 14:10:00,29.74,29.75,29.72,29.73,16800.0,19.3298,19.3363,19.3168,19.3233,16800.0
2010-04-05 14:15:00,29.72,29.73,29.71,29.72,17200.0,19.3168,19.3233,19.3103,19.3168,17200.0
2010-04-05 14:20:00,29.72,29.72,29.71,29.72,12100.0,19.3168,19.3168,19.3103,19.3168,12100.0
2010-04-05 14:25:00,29.72,29.72,29.7,29.7,15100.0,19.3168,19.3168,19.3038,19.3038,15100.0
2010-04-05 14:30:00,29.7,29.72,29.7,29.72,16100.0,19.3038,19.3168,19.3038,19.3168,16100.0
2010-04-05 14:35:00,29.72,29.73,29.7,29.72,43600.0,19.3168,19.3233,19.3038,19.3168,43600.0
2010-04-05 14:40:00,29.73,29.74,29.72,29.74,15700.0,19.3233,19.3298,19.3168,19.3298,15700.0
2010-04-05 14:45:00,29.74,29.75,29.73,29.73,35600.0,19.3298,19.3363,19.3233,19.3233,35600.0
2010-04-05 14:50:00,29.74,29.74,29.7,29.7,43000.0,19.3298,19.3298,19.3038,19.3038,43000.0
2010-04-05 14:55:00,29.7,29.71,29.7,29.7,10400.0,19.3038,19.3103,19.3038,19.3038,10400.0
2010-04-05 15:00:00,29.71,29.72,29.7,29.71,31700.0,19.3103,19.3168,19.3038,19.3103,31700.0
2010-04-05 15:05:00,29.72,29.73,29.72,29.73,16200.0,19.3168,19.3233,19.3168,19.3233,16200.0
2010-04-05 15:10:00,29.73,29.74,29.72,29.74,19200.0,19.3233,19.3298,19.3168,19.3298,19200.0
2010-04-05 15:15:00,29.74,29.75,29.73,29.75,18900.0,19.3298,19.3363,19.3233,19.3363,18900.0
2010-04-05 15:20:00,29.74,29.75,29.72,29.72,65000.0,19.3298,19.3363,19.3168,19.3168,65000.0
2010-04-05 15:25:00,29.72,29.73,29.72,29.72,18900.0,19.3168,19.3233,19.3168,19.3168,18900.0
2010-04-05 15:30:00,29.73,29.73,29.7,29.71,60500.0,19.3233,19.3233,19.3038,19.3103,60500.0
2010-04-05 15:35:00,29.72,29.72,29.68,29.68,80900.0,19.3168,19.3168,19.2908,19.2908,80900.0
2010-04-05 15:40:00,29.69,29.7,29.68,29.69,36400.0,19.2973,19.3038,19.2908,19.2973,36400.0
2010-04-05 15:45:00,29.69,29.74,29.69,29.71,100700.0,19.2973,19.3298,19.2973,19.3103,100700.0
2010-04-05 15:50:00,29.72,29.74,29.72,29.73,68600.0,19.3168,19.3298,19.3168,19.3233,68600.0
2010-04-05 15:55:00,29.73,29.76,29.72,29.75,139700.0,19.3233,19.3428,19.3168,19.3363,139700.0
2010-04-06 09:30:00,29.61,29.72,29.61,29.67,65100.0,19.2453,19.3168,19.2453,19.2843,65100.0
2010-04-06 09:35:00,29.67,29.67,29.66,29.67,19400.0,19.2843,19.2843,19.2778,19.2843,19400.0
2010-04-06 09:40:00,29.66,29.67,29.6,29.6,43700.0,19.2778,19.2843,19.2388,19.2388,43700.0
2010-04-06 09:45:00,29.6,29.69,29.6,29.69,34900.0,19.2388,19.2973,19.2388,19.2973,34900.0
2010-04-06 09:50:00,29.69,29.8,29.69,29.79,61600.0,19.2973,19.3688,19.2973,19.3623,61600.0
2010-04-06 09:55:00,29.8,29.8,29.78,29.78,29000.0,19.3688,19.3688,19.3558,19.3558,29000.0
2010-04-06 10:00:00,29.79,29.81,29.74,29.81,69100.0,19.3623,19.3753,19.3298,19.3753,69100.0
2010-04-06 10:05:00,29.81,29.82,29.79,29.8,36300.0,19.3753,19.3818,19.3623,19.3688,36300.0
2010-04-06 10:10:00,29.8,29.81,29.8,29.8,46600.0,19.3688,19.3753,19.3688,19.3688,46600.0
2010-04-06 10:15:00,29.8,29.81,29.78,29.8,57700.0,19.3688,19.3753,19.3558,19.3688,57700.0
2010-04-06 10:20:00,29.8,29.8,29.78,29.79,32200.0,19.3688,19.3688,19.3558,19.3623,32200.0
2010-04-06 10:25:00,29.78,29.79,29.78,29.79,19100.0,19.3558,19.3623,19.3558,19.3623,19100.0
2010-04-06 10:30:00,29.79,29.83,29.78,29.83,61000.0,19.3623,19.3883,19.3558,19.3883,61000.0
2010-04-06 10:35:00,29.84,29.84,29.79,29.79,27200.0,19.3948,19.3948,19.3623,19.3623,27200.0
2010-04-06 10:40:00,29.79,29.8,29.78,29.78,18200.0,19.3623,19.3688,19.3558,19.3558,18200.0
2010-04-06 10:45:00,29.78,29.78,29.74,29.74,43800.0,19.3558,19.3558,19.3298,19.3298,43800.0
2010-04-06 10:50:00,29.74,29.75,29.74,29.75,21200.0,19.3298,19.3363,19.3298,19.3363,21200.0
2010-04-06 10:55:00,29.74,29.77,29.74,29.77,27200.0,19.3298,19.3493,19.3298,19.3493,27200.0
2010-04-06 11:00:00,29.76,29.76,29.72,29.73,46200.0,19.3428,19.3428,19.3168,19.3233,46200.0
2010-04-06 11:05:00,29.73,29.77,29.73,29.77,29000.0,19.3233,19.3493,19.3233,19.3493,29000.0
2010-04-06 11:10:00,29.76,29.78,29.76,29.77,13900.0,19.3428,19.3558,19.3428,19.3493,13900.0
2010-04-06 11:15:00,29.78,29.79,29.77,29.77,33300.0,19.3558,19.3623,19.3493,19.3493,33300.0
2010-04-06 11:20:00,29.76,29.77,29.73,29.74,33700.0,19.3428,19.3493,19.3233,19.3298,33700.0
2010-04-06 11:25:00,29.75,29.79,29.74,29.79,32200.0,19.3363,19.3623,19.3298,19.3623,32200.0
2010-04-06 11:30:00,29.78,29.78,29.76,29.76,19600.0,19.3558,19.3558,19.3428,19.3428,19600.0
2010-04-06 11:35:00,29.76,29.77,29.75,29.75,25500.0,19.3428,19.3493,19.3363,19.3363,25500.0
2010-04-06 11:40:00,29.74,29.75,29.74,29.75,24400.0,19.3298,19.3363,19.3298,19.3363,24400.0
2010-04-06 11:45:00,29.76,29.79,29.73,29.76,119500.0,19.3428,19.3623,19.3233,19.3428,119500.0
2010-04-06 11:50:00,29.76,29.8,29.75,29.75,193500.0,19.3428,19.3688,19.3363,19.3363,193500.0
2010-04-06 11:55:00,29.75,29.78,29.75,29.78,67100.0,19.3363,19.3558,19.3363,19.3558,67100.0
2010-04-06 12:00:00,29.78,29.8,29.77,29.8,25000.0,19.3558,19.3688,19.3493,19.3688,25000.0
2010-04-06 12:05:00,29.8,29.85,29.79,29.83,34200.0,19.3688,19.4013,19.3623,19.3883,34200.0
2010-04-06 12:10:00,29.84,29.84,29.83,29.83,27000.0,19.3948,19.3948,19.3883,19.3883,27000.0
2010-04-06 12:15:00,29.82,29.85,29.82,29.85,13400.0,19.3818,19.4013,19.3818,19.4013,13400.0
2010-04-06 12:20:00,29.85,29.86,29.84,29.86,16400.0,19.4013,19.4077,19.3948,19.4077,16400.0
2010-04-06 12:25:00,29.87,29.87,29.84,29.84,16000.0,19.4142,19.4142,19.3948,19.3948,16000.0
2010-04-06 12:30:00,29.85,29.85,29.82,29.82,29100.0,19.4013,19.4013,19.3818,19.3818,29100.0
2010-04-06 12:35:00,29.82,29.82,29.81,29.82,22800.0,19.3818,19.3818,19.3753,19.3818,22800.0
2010-04-06 12:40:00,29.81,29.82,29.81,29.81,7500.0,19.3753,19.3818,19.3753,19.3753,7500.0
2010-04-06 12:45:00,29.82,29.83,29.81,29.83,24100.0,19.3818,19.3883,19.3753,19.3883,24100.0
2010-04-06 12:50:00,29.83,29.84,29.81,29.82,33700.0,19.3883,19.3948,19.3753,19.3818,33700.0
2010-04-06 12:55:00,29.82,29.85,29.82,29.85,11100.0,19.3818,19.4013,19.3818,19.4013,11100.0
2010-04-06 13:00:00,29.85,29.86,29.85,29.85,12100.0,19.4013,19.4077,19.4013,19.4013,12100.0
2010-04-06 13:05:00,29.86,29.86,29.85,29.86,14400.0,19.4077,19.4077,19.4013,19.4077,14400.0
2010-04-06 13:10:00,29.86,29.86,29.85,29.85,10800.0,19.4077,19.4077,19.4013,19.4013,10800.0
2010-04-06 13:15:00,29.85,29.86,29.84,29.85,25800.0,19.4013,19.4077,19.3948,19.4013,25800.0
2010-04-06 13:20:00,29.85,29.86,29.85,29.85,16200.0,19.4013,19.4077,19.4013,19.4013,16200.0
2010-04-06 13:25:00,29.85,29.86,29.85,29.85,13400.0,19.4013,19.4077,19.4013,19.4013,13400.0
2010-04-06 13:30:00,29.85,29.87,29.85,29.86,22800.0,19.4013,19.4142,19.4013,19.4077,22800.0
2010-04-06 13:35:00,29.87,29.87,29.85,29.85,46700.0,19.4142,19.4142,19.4013,19.4013,46700.0
2010-04-06 13:40:00,29.85,29.87,29.85,29.86,20400.0,19.4013,19.4142,19.4013,19.4077,20400.0
2010-04-06 13:45:00,29.86,29.86,29.84,29.85,26700.0,19.4077,19.4077,19.3948,19.4013,26700.0
2010-04-06 13:50:00,29.84,29.88,29.84,29.88,18900.0,19.3948,19.4207,19.3948,19.4207,18900.0
2010-04-06 13:55:00,29.87,29.88,29.86,29.88,32800.0,19.4142,19.4207,19.4077,19.4207,32800.0
2010-04-06 14:00:00,29.88,29.9,29.87,29.89,52900.0,19.4207,19.4337,19.4142,19.4272,52900.0
2010-04-06 14:05:00,29.9,29.91,29.89,29.9,31400.0,19.4337,19.4402,19.4272,19.4337,31400.0
2010-04-06 14:10:00,29.89,29.93,29.89,29.93,46500.0,19.4272,19.4532,19.4272,19.4532,46500.0
2010-04-06 14:15:00,29.93,29.95,29.92,29.94,50200.0,19.4532,19.4662,19.4467,19.4597,50200.0
2010-04-06 14:20:00,29.95,29.97,29.94,29.94,38600.0,19.4662,19.4792,19.4597,19.4597,38600.0
2010-04-06 14:25:00,29.94,29.96,29.93,29.94,100100.0,19.4597,19.4727,19.4532,19.4597,100100.0
2010-04-06 14:30:00,29.93,29.95,29.93,29.95,27700.0,19.4532,19.4662,19.4532,19.4662,27700.0
2010-04-06 14:35:00,29.95,29.95,29.93,29.94,24000.0,19.4662,19.4662,19.4532,19.4597,24000.0
2010-04-06 14:40:00,29.95,29.95,29.94,29.94,20800.0,19.4662,19.4662,19.4597,19.4597,20800.0
2010-04-06 14:45:00,29.94,29.95,29.94,29.94,17400.0,19.4597,19.4662,19.4597,19.4597,17400.0
2010-04-06 14:50:00,29.94,29.95,29.94,29.95,38800.0,19.4597,19.4662,19.4597,19.4662,38800.0
2010-04-06 14:55:00,29.95,29.95,29.94,29.94,27900.0,19.4662,19.4662,19.4597,19.4597,27900.0
2010-04-06 15:00:00,29.94,29.96,29.94,29.94,71800.0,19.4597,19.4727,19.4597,19.4597,71800.0
2010-04-06 15:05:00,29.94,29.95,29.94,29.94,44400.0,19.4597,19.4662,19.4597,19.4597,44400.0
2010-04-06 15:10:00,29.95,29.95,29.94,29.95,20400.0,19.4662,19.4662,19.4597,19.4662,20400.0
2010-04-06 15:15:00,29.95,29.95,29.94,29.94,26400.0,19.4662,19.4662,19.4597,19.4597,26400.0
2010-04-06 15:20:00,29.95,29.95,29.94,29.95,33300.0,19.4662,19.4662,19.4597,19.4662,33300.0
2010-04-06 15:25:00,29.94,29.95,29.94,29.94,45900.0,19.4597,19.4662,19.4597,19.4597,45900.0
2010-04-06 15:30:00,29.95,30.0,29.94,29.99,178900.0,19.4662,19.4987,19.4597,19.4922,178900.0
2010-04-06 15:35:00,29.99,29.99,29.98,29.98,40100.0,19.4922,19.4922,19.4857,19.4857,40100.0
2010-04-06 15:40:00,29.99,30.0,29.98,29.99,95000.0,19.4922,19.4987,19.4857,19.4922,95000.0
2010-04-06 15:45:00,29.99,29.99,29.98,29.98,51600.0,19.4922,19.4922,19.4857,19.4857,51600.0
2010-04-06 15:50:00,29.99,30.0,29.98,29.99,169400.0,19.4922,19.4987,19.4857,19.4922,169400.0
2010-04-06 15:55:00,29.99,30.0,29.99,29.99,218100.0,19.4922,19.4987,19.4922,19.4922,218100.0
2010-04-07 09:30:00,29.97,29.97,29.77,29.93,69400.0,19.4792,19.4792,19.3493,19.4532,69400.0
2010-04-07 09:35:00,29.93,29.93,29.85,29.87,57500.0,19.4532,19.4532,19.4013,19.4142,57500.0
2010-04-07 09:40:00,29.87,29.9,29.84,29.9,46900.0,19.4142,19.4337,19.3948,19.4337,46900.0
2010-04-07 09:45:00,29.9,29.93,29.86,29.9,44300.0,19.4337,19.4532,19.4077,19.4337,44300.0
2010-04-07 09:50:00,29.91,29.96,29.89,29.95,27400.0,19.4402,19.4727,19.4272,19.4662,27400.0
2010-04-07 09:55:00,29.95,29.95,29.91,29.92,12300.0,19.4662,19.4662,19.4402,19.4467,12300.0
2010-04-07 10:00:00,29.91,29.94,29.9,29.94,41000.0,19.4402,19.4597,19.4337,19.4597,41000.0
2010-04-07 10:05:00,29.95,29.95,29.9,29.9,41900.0,19.4662,19.4662,19.4337,19.4337,41900.0
2010-04-07 10:10:00,29.91,29.92,29.88,29.88,20600.0,19.4402,19.4467,19.4207,19.4207,20600.0
2010-04-07 10:15:00,29.89,29.89,29.85,29.86,29100.0,19.4272,19.4272,19.4013,19.4077,29100.0
2010-04-07 10:20:00,29.86,29.87,29.84,29.85,46500.0,19.4077,19.4142,19.3948,19.4013,46500.0
2010-04-07 10:25:00,29.86,29.86,29.81,29.82,36500.0,19.4077,19.4077,19.3753,19.3818,36500.0
2010-04-07 10:30:00,29.83,29.83,29.8,29.8,38600.0,19.3883,19.3883,19.3688,19.3688,38600.0
2010-04-07 10:35:00,29.81,29.81,29.78,29.78,22100.0,19.3753,19.3753,19.3558,19.3558,22100.0
2010-04-07 10:40:00,29.78,29.79,29.71,29.71,67300.0,19.3558,19.3623,19.3103,19.3103,67300.0
2010-04-07 10:45:00,29.72,29.75,29.71,29.74,34500.0,19.3168,19.3363,19.3103,19.3298,34500.0
2010-04-07 10:50:00,29.74,29.8,29.74,29.78,44400.0,19.3298,19.3688,19.3298,19.3558,44400.0
2010-04-07 10:55:00,29.79,29.8,29.77,29.78,21400.0,19.3623,19.3688,19.3493,19.3558,21400.0
2010-04-07 11:00:00,29.78,29.81,29.77,29.81,28100.0,19.3558,19.3753,19.3493,19.3753,28100.0
2010-04-07 11:05:00,29.81,29.81,29.8,29.8,6000.0,19.3753,19.3753,19.3688,19.3688,6000.0
2010-04-07 11:10:00,29.81,29.87,29.81,29.87,12400.0,19.3753,19.4142,19.3753,19.4142,12400.0
2010-04-07 11:15:00,29.87,29.88,29.86,29.87,25000.0,19.4142,19.4207,19.4077,19.4142,25000.0
2010-04-07 11:20:00,29.87,29.88,29.86,29.88,20800.0,19.4142,19.4207,19.4077,19.4207,20800.0
2010-04-07 11:25:00,29.88,29.9,29.87,29.9,41100.0,19.4207,19.4337,19.4142,19.4337,41100.0
2010-04-07 11:30:00,29.89,29.9,29.89,29.9,17700.0,19.4272,19.4337,19.4272,19.4337,17700.0
2010-04-07 11:35:00,29.9,29.92,29.89,29.91,41000.0,19.4337,19.4467,19.4272,19.4402,41000.0
2010-04-07 11:40:00,29.91,29.92,29.9,29.9,27900.0,19.4402,19.4467,19.4337,19.4337,27900.0
2010-04-07 11:45:00,29.91,29.92,29.89,29.91,68200.0,19.4402,19.4467,19.4272,19.4402,68200.0
2010-04-07 11:50:00,29.91,29.92,29.91,29.92,12200.0,19.4402,19.4467,19.4402,19.4467,12200.0
2010-04-07 11:55:00,29.91,29.92,29.86,29.86,47400.0,19.4402,19.4467,19.4077,19.4077,47400.0
2010-04-07 12:00:00,29.87,29.91,29.86,29.88,40500.0,19.4142,19.4402,19.4077,19.4207,40500.0
2010-04-07 12:05:00,29.88,29.9,29.88,29.89,11500.0,19.4207,19.4337,19.4207,19.4272,11500.0
2010-04-07 12:10:00,29.89,29.92,29.89,29.91,29400.0,19.4272,19.4467,19.4272,19.4402,29400.0
2010-04-07 12:15:00,29.92,29.93,29.88,29.88,123400.0,19.4467,19.4532,19.4207,19.4207,123400.0
2010-04-07 12:20:00,29.88,29.92,29.88,29.89,64700.0,19.4207,19.4467,19.4207,19.4272,64700.0
2010-04-07 12:25:00,29.89,29.9,29.88,29.88,72800.0,19.4272,19.4337,19.4207,19.4207,72800.0
2010-04-07 12:30:00,29.88,29.89,29.88,29.88,7400.0,19.4207,19.4272,19.4207,19.4207,7400.0
2010-04-07 12:35:00,29.89,29.89,29.87,29.87,22200.0,19.4272,19.4272,19.4142,19.4142,22200.0
2010-04-07 12:40:00,29.88,29.88,29.84,29.84,23000.0,19.4207,19.4207,19.3948,19.3948,23000.0
2010-04-07 12:45:00,29.84,29.85,29.84,29.84,21800.0,19.3948,19.4013,19.3948,19.3948,21800.0
2010-04-07 12:50:00,29.85,29.85,29.84,29.84,17700.0,19.4013,19.4013,19.3948,19.3948,17700.0
2010-04-07 12:55:00,29.84,29.87,29.84,29.86,12000.0,19.3948,19.4142,19.3948,19.4077,12000.0
2010-04-07 13:00:00,29.87,29.91,29.86,29.9,30300.0,19.4142,19.4402,19.4077,19.4337,30300.0
2010-04-07 13:05:00,29.91,29.91,29.89,29.89,20100.0,19.4402,19.4402,19.4272,19.4272,20100.0
2010-04-07 13:10:00,29.9,29.91,29.89,29.9,39000.0,19.4337,19.4402,19.4272,19.4337,39000.0
2010-04-07 13:15:00,29.9,29.91,29.89,29.89,35600.0,19.4337,19.4402,19.4272,19.4272,35600.0
2010-04-07 13:20:00,29.9,29.91,29.9,29.9,11800.0,19.4337,19.4402,19.4337,19.4337,11800.0
2010-04-07 13:25:00,29.91,29.93,29.9,29.91,45700.0,19.4402,19.4532,19.4337,19.4402,45700.0
2010-04-07 13:30:00,29.91,29.92,29.9,29.91,8800.0,19.4402,19.4467,19.4337,19.4402,8800.0
2010-04-07 13:35:00,29.9,29.91,29.9,29.9,4700.0,19.4337,19.4402,19.4337,19.4337,4700.0
2010-04-07 13:40:00,29.9,29.91,29.89,29.9,41200.0,19.4337,19.4402,19.4272,19.4337,41200.0
2010-04-07 13:45:00,29.91,29.91,29.89,29.9,30100.0,19.4402,19.4402,19.4272,19.4337,30100.0
2010-04-07 13:50:00,29.9,29.91,29.89,29.89,15900.0,19.4337,19.4402,19.4272,19.4272,15900.0
2010-04-07 13:55:00,29.89,29.9,29.89,29.89,11600.0,19.4272,19.4337,19.4272,19.4272,11600.0
2010-04-07 14:00:00,29.89,29.9,29.88,29.89,29600.0,19.4272,19.4337,19.4207,19.4272,29600.0
2010-04-07 14:05:00,29.88,29.89,29.88,29.88,5300.0,19.4207,19.4272,19.4207,19.4207,5300.0
2010-04-07 14:10:00,29.89,29.91,29.88,29.91,64700.0,19.4272,19.4402,19.4207,19.4402,64700.0
2010-04-07 14:15:00,29.9,29.92,29.89,29.91,48300.0,19.4337,19.4467,19.4272,19.4402,48300.0
2010-04-07 14:20:00,29.9,29.9,29.87,29.88,87500.0,19.4337,19.4337,19.4142,19.4207,87500.0
2010-04-07 14:25:00,29.89,29.89,29.86,29.88,60800.0,19.4272,19.4272,19.4077,19.4207,60800.0
2010-04-07 14:30:00,29.88,29.89,29.85,29.87,81100.0,19.4207,19.4272,19.4013,19.4142,81100.0
2010-04-07 14:35:00,29.87,29.88,29.86,29.86,40800.0,19.4142,19.4207,19.4077,19.4077,40800.0
2010-04-07 14:40:00,29.86,29.87,29.84,29.86,39000.0,19.4077,19.4142,19.3948,19.4077,39000.0
2010-04-07 14:45:00,29.86,29.87,29.84,29.84,51100.0,19.4077,19.4142,19.3948,19.3948,51100.0
2010-04-07 14:50:00,29.84,29.86,29.81,29.86,61500.0,19.3948,19.4077,19.3753,19.4077,61500.0
2010-04-07 14:55:00,29.85,29.87,29.83,29.87,111700.0,19.4013,19.4142,19.3883,19.4142,111700.0
2010-04-07 15:00:00,29.86,29.86,29.8,29.8,64100.0,19.4077,19.4077,19.3688,19.3688,64100.0
2010-04-07 15:05:00,29.8,29.81,29.76,29.76,44100.0,19.3688,19.3753,19.3428,19.3428,44100.0
2010-04-07 15:10:00,29.76,29.76,29.73,29.74,41600.0,19.3428,19.3428,19.3233,19.3298,41600.0
2010-04-07 15:15:00,29.73,29.78,29.73,29.77,74300.0,19.3233,19.3558,19.3233,19.3493,74300.0
2010-04-07 15:20:00,29.77,29.77,29.76,29.77,18500.0,19.3493,19.3493,19.3428,19.3493,18500.0
2010-04-07 15:25:00,29.76,29.77,29.74,29.74,38000.0,19.3428,19.3493,19.3298,19.3298,38000.0
2010-04-07 15:30:00,29.74,29.75,29.74,29.74,17900.0,19.3298,19.3363,19.3298,19.3298,17900.0
2010-04-07 15:35:00,29.74,29.78,29.74,29.78,67600.0,19.3298,19.3558,19.3298,19.3558,67600.0
2010-04-07 15:40:00,29.77,29.78,29.76,29.77,59500.0,19.3493,19.3558,19.3428,19.3493,59500.0
2010-04-07 15:45:00,29.78,29.8,29.77,29.77,81800.0,19.3558,19.3688,19.3493,19.3493,81800.0
2010-04-07 15:50:00,29.77,29.8,29.77,29.79,98400.0,19.3493,19.3688,19.3493,19.3623,98400.0
2010-04-07 15:55:00,29.79,29.82,29.78,29.8,262000.0,19.3623,19.3818,19.3558,19.3688,262000.0
2010-04-08 09:30:00,29.67,29.77,29.63,29.63,49000.0,19.2843,19.3493,19.2583,19.2583,49000.0
2010-04-08 09:35:00,29.63,29.68,29.62,29.63,22700.0,19.2583,19.2908,19.2518,19.2583,22700.0
2010-04-08 09:40:00,29.62,29.66,29.58,29.66,20400.0,19.2518,19.2778,19.2258,19.2778,20400.0
2010-04-08 09:45:00,29.65,29.67,29.6,29.61,22500.0,19.2713,19.2843,19.2388,19.2453,22500.0
2010-04-08 09:50:00,29.62,29.65,29.61,29.61,22900.0,19.2518,19.2713,19.2453,19.2453,22900.0
2010-04-08 09:55:00,29.6,29.61,29.54,29.55,35400.0,19.2388,19.2453,19.1998,19.2063,35400.0
2010-04-08 10:00:00,29.54,29.57,29.53,29.53,39300.0,19.1998,19.2193,19.1933,19.1933,39300.0
2010-04-08 10:05:00,29.53,29.56,29.51,29.52,42300.0,19.1933,19.2128,19.1803,19.1868,42300.0
2010-04-08 10:10:00,29.52,29.55,29.51,29.53,24800.0,19.1868,19.2063,19.1803,19.1933,24800.0
2010-04-08 10:15:00,29.53,29.55,29.5,29.55,35400.0,19.1933,19.2063,19.1738,19.2063,35400.0
2010-04-08 10:20:00,29.56,29.57,29.49,29.51,50900.0,19.2128,19.2193,19.1673,19.1803,50900.0
2010-04-08 10:25:00,29.52,29.54,29.5,29.51,47300.0,19.1868,19.1998,19.1738,19.1803,47300.0
2010-04-08 10:30:00,29.51,29.55,29.51,29.52,32600.0,19.1803,19.2063,19.1803,19.1868,32600.0
2010-04-08 10:35:00,29.52,29.55,29.51,29.51,25100.0,19.1868,19.2063,19.1803,19.1803,25100.0
2010-04-08 10:40:00,29.52,29.54,29.51,29.52,29600.0,19.1868,19.1998,19.1803,19.1868,29600.0
2010-04-08 10:45:00,29.52,29.56,29.51,29.54,29300.0,19.1868,19.2128,19.1803,19.1998,29300.0
2010-04-08 10:50:00,29.53,29.54,29.51,29.51,32300.0,19.1933,19.1998,19.1803,19.1803,32300.0
2010-04-08 10:55:00,29.51,29.52,29.49,29.51,28500.0,19.1803,19.1868,19.1673,19.1803,28500.0
2010-04-08 11:00:00,29.51,29.56,29.5,29.56,23600.0,19.1803,19.2128,19.1738,19.2128,23600.0
2010-04-08 11:05:00,29.56,29.56,29.52,29.52,35100.0,19.2128,19.2128,19.1868,19.1868,35100.0
2010-04-08 11:10:00,29.53,29.54,29.51,29.53,19300.0,19.1933,19.1998,19.1803,19.1933,19300.0
2010-04-08 11:15:00,29.54,29.54,29.52,29.53,12500.0,19.1998,19.1998,19.1868,19.1933,12500.0
2010-04-08 11:20:00,29.53,29.55,29.52,29.53,19200.0,19.1933,19.2063,19.1868,19.1933,19200.0
2010-04-08 11:25:00,29.52,29.54,29.51,29.52,41100.0,19.1868,19.1998,19.1803,19.1868,41100.0
2010-04-08 11:30:00,29.52,29.52,29.49,29.5,19700.0,19.1868,19.1868,19.1673,19.1738,19700.0
2010-04-08 11:35:00,29.49,29.52,29.49,29.52,23900.0,19.1673,19.1868,19.1673,19.1868,23900.0
2010-04-08 11:40:00,29.52,29.52,29.49,29.49,17200.0,19.1868,19.1868,19.1673,19.1673,17200.0
2010-04-08 11:45:00,29.5,29.52,29.48,29.52,28800.0,19.1738,19.1868,19.1608,19.1868,28800.0
2010-04-08 11:50:00,29.51,29.51,29.49,29.5,11800.0,19.1803,19.1803,19.1673,19.1738,11800.0
2010-04-08 11:55:00,29.5,29.5,29.46,29.48,28300.0,19.1738,19.1738,19.1478,19.1608,28300.0
2010-04-08 12:00:00,29.48,29.49,29.47,29.49,31200.0,19.1608,19.1673,19.1543,19.1673,31200.0
2010-04-08 12:05:00,29.49,29.5,29.49,29.49,6300.0,19.1673,19.1738,19.1673,19.1673,6300.0
2010-04-08 12:10:00,29.5,29.5,29.47,29.48,16200.0,19.1738,19.1738,19.1543,19.1608,16200.0
2010-04-08 12:15:00,29.48,29.49,29.47,29.49,13900.0,19.1608,19.1673,19.1543,19.1673,13900.0
2010-04-08 12:20:00,29.48,29.49,29.48,29.48,9500.0,19.1608,19.1673,19.1608,19.1608,9500.0
2010-04-08 12:25:00,29.49,29.5,29.48,29.49,19200.0,19.1673,19.1738,19.1608,19.1673,19200.0
2010-04-08 12:30:00,29.49,29.5,29.48,29.49,8300.0,19.1673,19.1738,19.1608,19.1673,8300.0
2010-04-08 12:35:00,29.5,29.5,29.49,29.49,13200.0,19.1738,19.1738,19.1673,19.1673,13200.0
2010-04-08 12:40:00,29.49,29.5,29.48,29.5,9700.0,19.1673,19.1738,19.1608,19.1738,9700.0
2010-04-08 12:45:00,29.5,29.52,29.49,29.5,22100.0,19.1738,19.1868,19.1673,19.1738,22100.0
2010-04-08 12:50:00,29.5,29.51,29.49,29.49,9400.0,19.1738,19.1803,19.1673,19.1673,9400.0
2010-04-08 12:55:00,29.49,29.51,29.49,29.51,15500.0,19.1673,19.1803,19.1673,19.1803,15500.0
2010-04-08 13:00:00,29.51,29.54,29.5,29.54,16800.0,19.1803,19.1998,19.1738,19.1998,16800.0
2010-04-08 13:05:00,29.54,29.55,29.53,29.54,17000.0,19.1998,19.2063,19.1933,19.1998,17000.0
2010-04-08 13:10:00,29.53,29.56,29.53,29.56,11200.0,19.1933,19.2128,19.1933,19.2128,11200.0
2010-04-08 13:15:00,29.56,29.56,29.53,29.54,26600.0,19.2128,19.2128,19.1933,19.1998,26600.0
2010-04-08 13:20:00,29.53,29.56,29.53,29.55,10000.0,19.1933,19.2128,19.1933,19.2063,10000.0
2010-04-08 13:25:00,29.54,29.55,29.54,29.54,2500.0,19.1998,19.2063,19.1998,19.1998,2500.0
2010-04-08 13:30:00,29.54,29.57,29.54,29.57,11600.0,19.1998,19.2193,19.1998,19.2193,11600.0
2010-04-08 13:35:00,29.57,29.6,29.57,29.59,12000.0,19.2193,19.2388,19.2193,19.2323,12000.0
2010-04-08 13:40:00,29.59,29.61,29.57,29.57,55700.0,19.2323,19.2453,19.2193,19.2193,55700.0
2010-04-08 13:45:00,29.58,29.58,29.55,29.56,18300.0,19.2258,19.2258,19.2063,19.2128,18300.0
2010-04-08 13:50:00,29.56,29.57,29.53,29.54,32600.0,19.2128,19.2193,19.1933,19.1998,32600.0
2010-04-08 13:55:00,29.55,29.56,29.53,29.56,24700.0,19.2063,19.2128,19.1933,19.2128,24700.0
2010-04-08 14:00:00,29.56,29.57,29.55,29.56,14800.0,19.2128,19.2193,19.2063,19.2128,14800.0
2010-04-08 14:05:00,29.56,29.57,29.54,29.55,22200.0,19.2128,19.2193,19.1998,19.2063,22200.0
2010-04-08 14:10:00,29.55,29.55,29.54,29.55,14100.0,19.2063,19.2063,19.1998,19.2063,14100.0
2010-04-08 14:15:00,29.55,29.57,29.54,29.56,20000.0,19.2063,19.2193,19.1998,19.2128,20000.0
2010-04-08 14:20:00,29.55,29.56,29.54,29.54,13900.0,19.2063,19.2128,19.1998,19.1998,13900.0
2010-04-08 14:25:00,29.55,29.55,29.54,29.54,5500.0,19.2063,19.2063,19.1998,19.1998,5500.0
2010-04-08 14:30:00,29.55,29.57,29.53,29.57,23600.0,19.2063,19.2193,19.1933,19.2193,23600.0
2010-04-08 14:35:00,29.57,29.58,29.56,29.57,17200.0,19.2193,19.2258,19.2128,19.2193,17200.0
2010-04-08 14:40:00,29.57,29.59,29.56,29.57,16900.0,19.2193,19.2323,19.2128,19.2193,16900.0
2010-04-08 14:45:00,29.56,29.59,29.56,29.59,25900.0,19.2128,19.2323,19.2128,19.2323,25900.0
2010-04-08 14:50:00,29.59,29.6,29.58,29.6,31300.0,19.2323,19.2388,19.2258,19.2388,31300.0
2010-04-08 14:55:00,29.59,29.6,29.57,29.58,31200.0,19.2323,19.2388,19.2193,19.2258,31200.0
2010-04-08 15:00:00,29.58,29.59,29.55,29.56,27500.0,19.2258,19.2323,19.2063,19.2128,27500.0
2010-04-08 15:05:00,29.56,29.57,29.54,29.56,28100.0,19.2128,19.2193,19.1998,19.2128,28100.0
2010-04-08 15:10:00,29.56,29.57,29.54,29.54,37800.0,19.2128,19.2193,19.1998,19.1998,37800.0
2010-04-08 15:15:00,29.55,29.56,29.53,29.54,48900.0,19.2063,19.2128,19.1933,19.1998,48900.0
2010-04-08 15:20:00,29.55,29.56,29.54,29.56,18800.0,19.2063,19.2128,19.1998,19.2128,18800.0
2010-04-08 15:25:00,29.56,29.57,29.54,29.54,43700.0,19.2128,19.2193,19.1998,19.1998,43700.0
2010-04-08 15:30:00,29.54,29.56,29.54,29.56,21400.0,19.1998,19.2128,19.1998,19.2128,21400.0
2010-04-08 15:35:00,29.56,29.56,29.55,29.56,15600.0,19.2128,19.2128,19.2063,19.2128,15600.0
2010-04-08 15:40:00,29.55,29.56,29.55,29.56,45100.0,19.2063,19.2128,19.2063,19.2128,45100.0
2010-04-08 15:45:00,29.56,29.56,29.55,29.56,24600.0,19.2128,19.2128,19.2063,19.2128,24600.0
2010-04-08 15:50:00,29.56,29.57,29.55,29.56,112500.0,19.2128,19.2193,19.2063,19.2128,112500.0
2010-04-08 15:55:00,29.55,29.56,29.55,29.56,93400.0,19.2063,19.2128,19.2063,19.2128,93400.0
2010-04-09 09:30:00,29.65,29.65,29.5,29.55,56600.0,19.2713,19.2713,19.1738,19.2063,56600.0
2010-04-09 09:35:00,29.56,29.64,29.54,29.61,39100.0,19.2128,19.2648,19.1998,19.2453,39100.0
2010-04-09 09:40:00,29.61,29.68,29.59,29.64,26000.0,19.2453,19.2908,19.2323,19.2648,26000.0
2010-04-09 09:45:00,29.63,29.64,29.53,29.54,29200.0,19.2583,19.2648,19.1933,19.1998,29200.0
2010-04-09 09:50:00,29.55,29.55,29.54,29.55,34800.0,19.2063,19.2063,19.1998,19.2063,34800.0
2010-04-09 09:55:00,29.55,29.57,29.54,29.56,29700.0,19.2063,19.2193,19.1998,19.2128,29700.0
2010-04-09 10:00:00,29.56,29.59,29.55,29.57,129600.0,19.2128,19.2323,19.2063,19.2193,129600.0
2010-04-09 10:05:00,29.57,29.59,29.57,29.58,41500.0,19.2193,19.2323,19.2193,19.2258,41500.0
2010-04-09 10:10:00,29.58,29.64,29.58,29.62,64700.0,19.2258,19.2648,19.2258,19.2518,64700.0
2010-04-09 10:15:00,29.62,29.63,29.61,29.61,24600.0,19.2518,19.2583,19.2453,19.2453,24600.0
2010-04-09 10:20:00,29.62,29.63,29.61,29.63,55500.0,19.2518,19.2583,19.2453,19.2583,55500.0
2010-04-09 10:25:00,29.62,29.63,29.55,29.56,145200.0,19.2518,19.2583,19.2063,19.2128,145200.0
2010-04-09 10:30:00,29.56,29.59,29.55,29.58,35600.0,19.2128,19.2323,19.2063,19.2258,35600.0
2010-04-09 10:35:00,29.58,29.62,29.57,29.6,57000.0,19.2258,19.2518,19.2193,19.2388,57000.0
2010-04-09 10:40:00,29.6,29.6,29.57,29.57,56100.0,19.2388,19.2388,19.2193,19.2193,56100.0
2010-04-09 10:45:00,29.57,29.58,29.57,29.58,34000.0,19.2193,19.2258,19.2193,19.2258,34000.0
2010-04-09 10:50:00,29.57,29.58,29.57,29.57,27400.0,19.2193,19.2258,19.2193,19.2193,27400.0
2010-04-09 10:55:00,29.57,29.58,29.57,29.58,46700.0,19.2193,19.2258,19.2193,19.2258,46700.0
2010-04-09 11:00:00,29.58,29.59,29.57,29.57,27300.0,19.2258,19.2323,19.2193,19.2193,27300.0
2010-04-09 11:05:00,29.57,29.58,29.53,29.56,80800.0,19.2193,19.2258,19.1933,19.2128,80800.0
2010-04-09 11:10:00,29.56,29.61,29.54,29.6,39900.0,19.2128,19.2453,19.1998,19.2388,39900.0
2010-04-09 11:15:00,29.6,29.62,29.58,29.59,29800.0,19.2388,19.2518,19.2258,19.2323,29800.0
2010-04-09 11:20:00,29.59,29.6,29.58,29.6,16700.0,19.2323,19.2388,19.2258,19.2388,16700.0
2010-04-09 11:25:00,29.59,29.64,29.59,29.64,44700.0,19.2323,19.2648,19.2323,19.2648,44700.0
2010-04-09 11:30:00,29.63,29.66,29.63,29.66,58400.0,19.2583,19.2778,19.2583,19.2778,58400.0
2010-04-09 11:35:00,29.66,29.67,29.65,29.67,24300.0,19.2778,19.2843,19.2713,19.2843,24300.0
2010-04-09 11:40:00,29.66,29.68,29.66,29.67,28300.0,19.2778,19.2908,19.2778,19.2843,28300.0
2010-04-09 11:45:00,29.67,29.67,29.65,29.66,37600.0,19.2843,19.2843,19.2713,19.2778,37600.0
2010-04-09 11:50:00,29.65,29.66,29.63,29.66,28800.0,19.2713,19.2778,19.2583,19.2778,28800.0
2010-04-09 11:55:00,29.66,29.71,29.64,29.7,113000.0,19.2778,19.3103,19.2648,19.3038,113000.0
2010-04-09 12:00:00,29.71,29.73,29.68,29.73,78900.0,19.3103,19.3233,19.2908,19.3233,78900.0
2010-04-09 12:05:00,29.73,29.73,29.71,29.72,17200.0,19.3233,19.3233,19.3103,19.3168,17200.0
2010-04-09 12:10:00,29.71,29.72,29.71,29.72,7600.0,19.3103,19.3168,19.3103,19.3168,7600.0
2010-04-09 12:15:00,29.72,29.74,29.7,29.73,31400.0,19.3168,19.3298,19.3038,19.3233,31400.0
2010-04-09 12:20:00,29.73,29.73,29.72,29.73,14800.0,19.3233,19.3233,19.3168,19.3233,14800.0
2010-04-09 12:25:00,29.72,29.75,29.72,29.74,28400.0,19.3168,19.3363,19.3168,19.3298,28400.0
2010-04-09 12:30:00,29.74,29.75,29.74,29.74,32100.0,19.3298,19.3363,19.3298,19.3298,32100.0
2010-04-09 12:35:00,29.75,29.78,29.74,29.76,66400.0,19.3363,19.3558,19.3298,19.3428,66400.0
2010-04-09 12:40:00,29.77,29.78,29.75,29.75,26000.0,19.3493,19.3558,19.3363,19.3363,26000.0
2010-04-09 12:45:00,29.75,29.76,29.74,29.74,26700.0,19.3363,19.3428,19.3298,19.3298,26700.0
2010-04-09 12:50:00,29.75,29.75,29.74,29.75,8200.0,19.3363,19.3363,19.3298,19.3363,8200.0
2010-04-09 12:55:00,29.74,29.75,29.74,29.75,11300.0,19.3298,19.3363,19.3298,19.3363,11300.0
2010-04-09 13:00:00,29.74,29.75,29.72,29.72,23300.0,19.3298,19.3363,19.3168,19.3168,23300.0
2010-04-09 13:05:00,29.72,29.72,29.67,29.71,115500.0,19.3168,19.3168,19.2843,19.3103,115500.0
2010-04-09 13:10:00,29.71,29.72,29.66,29.66,34200.0,19.3103,19.3168,19.2778,19.2778,34200.0
2010-04-09 13:15:00,29.66,29.69,29.66,29.69,13200.0,19.2778,19.2973,19.2778,19.2973,13200.0
2010-04-09 13:20:00,29.69,29.73,29.69,29.72,29700.0,19.2973,19.3233,19.2973,19.3168,29700.0
2010-04-09 13:25:00,29.72,29.73,29.7,29.71,12900.0,19.3168,19.3233,19.3038,19.3103,12900.0
2010-04-09 13:30:00,29.7,29.7,29.68,29.69,29500.0,19.3038,19.3038,19.2908,19.2973,29500.0
2010-04-09 13:35:00,29.7,29.74,29.69,29.73,56800.0,19.3038,19.3298,19.2973,19.3233,56800.0
2010-04-09 13:40:00,29.72,29.75,29.72,29.75,25300.0,19.3168,19.3363,19.3168,19.3363,25300.0
2010-04-09 13:45:00,29.75,29.76,29.74,29.74,10900.0,19.3363,19.3428,19.3298,19.3298,10900.0
2010-04-09 13:50:00,29.75,29.75,29.73,29.73,8400.0,19.3363,19.3363,19.3233,19.3233,8400.0
2010-04-09 13:55:00,29.73,29.74,29.7,29.72,40700.0,19.3233,19.3298,19.3038,19.3168,40700.0
2010-04-09 14:00:00,29.72,29.72,29.69,29.72,20100.0,19.3168,19.3168,19.2973,19.3168,20100.0
2010-04-09 14:05:00,29.72,29.75,29.7,29.74,27200.0,19.3168,19.3363,19.3038,19.3298,27200.0
2010-04-09 14:10:00,29.74,29.76,29.74,29.76,5800.0,19.3298,19.3428,19.3298,19.3428,5800.0
2010-04-09 14:15:00,29.75,29.77,29.75,29.75,19300.0,19.3363,19.3493,19.3363,19.3363,19300.0
2010-04-09 14:20:00,29.76,29.77,29.75,29.77,18000.0,19.3428,19.3493,19.3363,19.3493,18000.0
2010-04-09 14:25:00,29.76,29.79,29.76,29.76,31600.0,19.3428,19.3623,19.3428,19.3428,31600.0
2010-04-09 14:30:00,29.76,29.77,29.73,29.75,20400.0,19.3428,19.3493,19.3233,19.3363,20400.0
2010-04-09 14:35:00,29.76,29.76,29.73,29.74,28400.0,19.3428,19.3428,19.3233,19.3298,28400.0
2010-04-09 14:40:00,29.75,29.75,29.73,29.73,13300.0,19.3363,19.3363,19.3233,19.3233,13300.0
2010-04-09 14:45:00,29.74,29.76,29.73,29.76,32800.0,19.3298,19.3428,19.3233,19.3428,32800.0
2010-04-09 14:50:00,29.76,29.76,29.75,29.75,24200.0,19.3428,19.3428,19.3363,19.3363,24200.0
2010-04-09 14:55:00,29.75,29.77,29.75,29.77,19300.0,19.3363,19.3493,19.3363,19.3493,19300.0
2010-04-09 15:00:00,29.77,29.77,29.76,29.77,10300.0,19.3493,19.3493,19.3428,19.3493,10300.0
2010-04-09 15:05:00,29.77,29.79,29.76,29.77,46700.0,19.3493,19.3623,19.3428,19.3493,46700.0
2010-04-09 15:10:00,29.77,29.78,29.77,29.78,12300.0,19.3493,19.3558,19.3493,19.3558,12300.0
2010-04-09 15:15:00,29.77,29.78,29.77,29.78,19700.0,19.3493,19.3558,19.3493,19.3558,19700.0
2010-04-09 15:20:00,29.78,29.78,29.77,29.77,19500.0,19.3558,19.3558,19.3493,19.3493,19500.0
2010-04-09 15:25:00,29.77,29.78,29.77,29.78,18300.0,19.3493,19.3558,19.3493,19.3558,18300.0
2010-04-09 15:30:00,29.78,29.79,29.78,29.79,27600.0,19.3558,19.3623,19.3558,19.3623,27600.0
2010-04-09 15:35:00,29.79,29.81,29.78,29.8,40600.0,19.3623,19.3753,19.3558,19.3688,40600.0
2010-04-09 15:40:00,29.8,29.82,29.8,29.8,57600.0,19.3688,19.3818,19.3688,19.3688,57600.0
2010-04-09 15:45:00,29.81,29.82,29.8,29.82,35500.0,19.3753,19.3818,19.3688,19.3818,35500.0
2010-04-09 15:50:00,29.81,29.85,29.81,29.85,82400.0,19.3753,19.4013,19.3753,19.4013,82400.0
2010-04-09 15:55:00,29.85,29.88,29.84,29.87,208200.0,19.4013,19.4207,19.3948,19.4142,208200.0
2010-04-12 09:30:00,29.9,29.92,29.87,29.91,27800.0,19.4337,19.4467,19.4142,19.4402,27800.0
2010-04-12 09:35:00,29.91,29.93,29.87,29.9,27800.0,19.4402,19.4532,19.4142,19.4337,27800.0
2010-04-12 09:40:00,29.9,29.92,29.81,29.81,42100.0,19.4337,19.4467,19.3753,19.3753,42100.0
2010-04-12 09:45:00,29.81,29.83,29.78,29.82,22100.0,19.3753,19.3883,19.3558,19.3818,22100.0
2010-04-12 09:50:00,29.82,29.83,29.8,29.8,11400.0,19.3818,19.3883,19.3688,19.3688,11400.0
2010-04-12 09:55:00,29.81,29.82,29.77,29.77,15200.0,19.3753,19.3818,19.3493,19.3493,15200.0
2010-04-12 10:00:00,29.77,29.81,29.76,29.81,21400.0,19.3493,19.3753,19.3428,19.3753,21400.0
2010-04-12 10:05:00,29.81,29.81,29.78,29.8,17400.0,19.3753,19.3753,19.3558,19.3688,17400.0
2010-04-12 10:10:00,29.81,29.81,29.78,29.78,24300.0,19.3753,19.3753,19.3558,19.3558,24300.0
2010-04-12 10:15:00,29.78,29.79,29.73,29.74,45000.0,19.3558,19.3623,19.3233,19.3298,45000.0
2010-04-12 10:20:00,29.74,29.81,29.74,29.8,26600.0,19.3298,19.3753,19.3298,19.3688,26600.0
2010-04-12 10:25:00,29.8,29.82,29.79,29.8,18500.0,19.3688,19.3818,19.3623,19.3688,18500.0
2010-04-12 10:30:00,29.8,29.82,29.8,29.81,19300.0,19.3688,19.3818,19.3688,19.3753,19300.0
2010-04-12 10:35:00,29.8,29.81,29.78,29.78,15700.0,19.3688,19.3753,19.3558,19.3558,15700.0
2010-04-12 10:40:00,29.78,29.82,29.78,29.81,16700.0,19.3558,19.3818,19.3558,19.3753,16700.0
2010-04-12 10:45:00,29.81,29.83,29.81,29.83,30400.0,19.3753,19.3883,19.3753,19.3883,30400.0
2010-04-12 10:50:00,29.83,29.85,29.82,29.85,8200.0,19.3883,19.4013,19.3818,19.4013,8200.0
2010-04-12 10:55:00,29.84,29.87,29.84,29.87,16000.0,19.3948,19.4142,19.3948,19.4142,16000.0
2010-04-12 11:00:00,29.86,29.87,29.84,29.84,10300.0,19.4077,19.4142,19.3948,19.3948,10300.0
2010-04-12 11:05:00,29.83,29.85,29.82,29.83,26200.0,19.3883,19.4013,19.3818,19.3883,26200.0
2010-04-12 11:10:00,29.82,29.83,29.81,29.83,11800.0,19.3818,19.3883,19.3753,19.3883,11800.0
2010-04-12 11:15:00,29.83,29.83,29.77,29.77,23900.0,19.3883,19.3883,19.3493,19.3493,23900.0
2010-04-12 11:20:00,29.77,29.78,29.75,29.76,30800.0,19.3493,19.3558,19.3363,19.3428,30800.0
2010-04-12 11:25:00,29.76,29.77,29.76,29.76,15100.0,19.3428,19.3493,19.3428,19.3428,15100.0
2010-04-12 11:30:00,29.76,29.76,29.72,29.74,26800.0,19.3428,19.3428,19.3168,19.3298,26800.0
2010-04-12 11:35:00,29.74,29.75,29.73,29.74,15300.0,19.3298,19.3363,19.3233,19.3298,15300.0
2010-04-12 11:40:00,29.74,29.75,29.74,29.74,7900.0,19.3298,19.3363,19.3298,19.3298,7900.0
2010-04-12 11:45:00,29.75,29.75,29.74,29.74,15100.0,19.3363,19.3363,19.3298,19.3298,15100.0
2010-04-12 11:50:00,29.74,29.75,29.74,29.74,5700.0,19.3298,19.3363,19.3298,19.3298,5700.0
2010-04-12 11:55:00,29.74,29.76,29.74,29.75,12900.0,19.3298,19.3428,19.3298,19.3363,12900.0
2010-04-12 12:00:00,29.74,29.75,29.74,29.74,12000.0,19.3298,19.3363,19.3298,19.3298,12000.0
2010-04-12 12:05:00,29.75,29.75,29.72,29.73,43500.0,19.3363,19.3363,19.3168,19.3233,43500.0
2010-04-12 12:10:00,29.74,29.76,29.73,29.76,16800.0,19.3298,19.3428,19.3233,19.3428,16800.0
2010-04-12 12:15:00,29.76,29.77,29.74,29.77,22800.0,19.3428,19.3493,19.3298,19.3493,22800.0
2010-04-12 12:20:00,29.76,29.77,29.74,29.74,14600.0,19.3428,19.3493,19.3298,19.3298,14600.0
2010-04-12 12:25:00,29.75,29.77,29.75,29.77,12200.0,19.3363,19.3493,19.3363,19.3493,12200.0
2010-04-12 12:30:00,29.76,29.78,29.76,29.77,2700.0,19.3428,19.3558,19.3428,19.3493,2700.0
2010-04-12 12:35:00,29.78,29.78,29.77,29.78,3100.0,19.3558,19.3558,19.3493,19.3558,3100.0
2010-04-12 12:40:00,29.77,29.79,29.77,29.79,2900.0,19.3493,19.3623,19.3493,19.3623,2900.0
2010-04-12 12:45:00,29.78,29.79,29.78,29.79,6900.0,19.3558,19.3623,19.3558,19.3623,6900.0
2010-04-12 12:50:00,29.79,29.79,29.75,29.79,45600.0,19.3623,19.3623,19.3363,19.3623,45600.0
2010-04-12 12:55:00,29.78,29.81,29.78,29.81,15900.0,19.3558,19.3753,19.3558,19.3753,15900.0
2010-04-12 13:00:00,29.81,29.82,29.78,29.78,39200.0,19.3753,19.3818,19.3558,19.3558,39200.0
2010-04-12 13:05:00,29.78,29.81,29.78,29.8,24600.0,19.3558,19.3753,19.3558,19.3688,24600.0
2010-04-12 13:10:00,29.8,29.82,29.8,29.81,6600.0,19.3688,19.3818,19.3688,19.3753,6600.0
2010-04-12 13:15:00,29.81,29.82,29.81,29.82,2300.0,19.3753,19.3818,19.3753,19.3818,2300.0
2010-04-12 13:20:00,29.81,29.84,29.81,29.83,36700.0,19.3753,19.3948,19.3753,19.3883,36700.0
2010-04-12 13:25:00,29.83,29.85,29.83,29.84,7700.0,19.3883,19.4013,19.3883,19.3948,7700.0
2010-04-12 13:30:00,29.84,29.86,29.84,29.84,19800.0,19.3948,19.4077,19.3948,19.3948,19800.0
2010-04-12 13:35:00,29.84,29.85,29.83,29.85,16100.0,19.3948,19.4013,19.3883,19.4013,16100.0
2010-04-12 13:40:00,29.84,29.85,29.84,29.84,10500.0,19.3948,19.4013,19.3948,19.3948,10500.0
2010-04-12 13:45:00,29.83,29.86,29.83,29.86,16800.0,19.3883,19.4077,19.3883,19.4077,16800.0
2010-04-12 13:50:00,29.85,29.86,29.84,29.84,22300.0,19.4013,19.4077,19.3948,19.3948,22300.0
2010-04-12 13:55:00,29.85,29.86,29.83,29.84,25900.0,19.4013,19.4077,19.3883,19.3948,25900.0
2010-04-12 14:00:00,29.84,29.86,29.83,29.84,28300.0,19.3948,19.4077,19.3883,19.3948,28300.0
2010-04-12 14:05:00,29.84,29.87,29.84,29.87,29400.0,19.3948,19.4142,19.3948,19.4142,29400.0
2010-04-12 14:10:00,29.86,29.89,29.86,29.87,36500.0,19.4077,19.4272,19.4077,19.4142,36500.0
2010-04-12 14:15:00,29.87,29.89,29.86,29.87,11400.0,19.4142,19.4272,19.4077,19.4142,11400.0
2010-04-12 14:20:00,29.87,29.88,29.86,29.88,25100.0,19.4142,19.4207,19.4077,19.4207,25100.0
2010-04-12 14:25:00,29.88,29.89,29.87,29.88,5300.0,19.4207,19.4272,19.4142,19.4207,5300.0
2010-04-12 14:30:00,29.88,29.91,29.87,29.87,43100.0,19.4207,19.4402,19.4142,19.4142,43100.0
2010-04-12 14:35:00,29.87,29.89,29.87,29.88,17100.0,19.4142,19.4272,19.4142,19.4207,17100.0
2010-04-12 14:40:00,29.87,29.88,29.83,29.87,38800.0,19.4142,19.4207,19.3883,19.4142,38800.0
2010-04-12 14:45:00,29.88,29.89,29.86,29.89,30200.0,19.4207,19.4272,19.4077,19.4272,30200.0
2010-04-12 14:50:00,29.89,29.9,29.88,29.9,11700.0,19.4272,19.4337,19.4207,19.4337,11700.0
2010-04-12 14:55:00,29.9,29.92,29.89,29.92,26400.0,19.4337,19.4467,19.4272,19.4467,26400.0
2010-04-12 15:00:00,29.91,29.93,29.9,29.9,37600.0,19.4402,19.4532,19.4337,19.4337,37600.0
2010-04-12 15:05:00,29.89,29.93,29.89,29.89,30800.0,19.4272,19.4532,19.4272,19.4272,30800.0
2010-04-12 15:10:00,29.9,29.91,29.88,29.89,21700.0,19.4337,19.4402,19.4207,19.4272,21700.0
2010-04-12 15:15:00,29.89,29.89,29.85,29.87,26400.0,19.4272,19.4272,19.4013,19.4142,26400.0
2010-04-12 15:20:00,29.87,29.88,29.83,29.83,34500.0,19.4142,19.4207,19.3883,19.3883,34500.0
2010-04-12 15:25:00,29.83,29.85,29.83,29.84,27500.0,19.3883,19.4013,19.3883,19.3948,27500.0
2010-04-12 15:30:00,29.85,29.85,29.83,29.83,17000.0,19.4013,19.4013,19.3883,19.3883,17000.0
2010-04-12 15:35:00,29.83,29.84,29.83,29.83,15200.0,19.3883,19.3948,19.3883,19.3883,15200.0
2010-04-12 15:40:00,29.83,29.84,29.83,29.83,42300.0,19.3883,19.3948,19.3883,19.3883,42300.0
2010-04-12 15:45:00,29.83,29.84,29.82,29.83,66000.0,19.3883,19.3948,19.3818,19.3883,66000.0
2010-04-12 15:50:00,29.83,29.86,29.82,29.85,47600.0,19.3883,19.4077,19.3818,19.4013,47600.0
2010-04-12 15:55:00,29.86,29.88,29.85,29.88,159600.0,19.4077,19.4207,19.4013,19.4207,159600.0
2010-04-13 09:30:00,29.85,29.85,29.76,29.79,37700.0,19.4013,19.4013,19.3428,19.3623,37700.0
2010-04-13 09:35:00,29.79,29.87,29.79,29.83,14000.0,19.3623,19.4142,19.3623,19.3883,14000.0
2010-04-13 09:40:00,29.82,29.88,29.8,29.88,12100.0,19.3818,19.4207,19.3688,19.4207,12100.0
2010-04-13 09:45:00,29.88,29.9,29.8,29.8,15600.0,19.4207,19.4337,19.3688,19.3688,15600.0
2010-04-13 09:50:00,29.8,29.85,29.79,29.85,13400.0,19.3688,19.4013,19.3623,19.4013,13400.0
2010-04-13 09:55:00,29.86,29.86,29.77,29.78,23500.0,19.4077,19.4077,19.3493,19.3558,23500.0
2010-04-13 10:00:00,29.77,29.78,29.75,29.77,19200.0,19.3493,19.3558,19.3363,19.3493,19200.0
2010-04-13 10:05:00,29.76,29.79,29.76,29.78,17000.0,19.3428,19.3623,19.3428,19.3558,17000.0
2010-04-13 10:10:00,29.77,29.79,29.77,29.79,10100.0,19.3493,19.3623,19.3493,19.3623,10100.0
2010-04-13 10:15:00,29.78,29.79,29.74,29.75,26400.0,19.3558,19.3623,19.3298,19.3363,26400.0
2010-04-13 10:20:00,29.74,29.76,29.72,29.76,35900.0,19.3298,19.3428,19.3168,19.3428,35900.0
2010-04-13 10:25:00,29.76,29.78,29.75,29.78,36600.0,19.3428,19.3558,19.3363,19.3558,36600.0
2010-04-13 10:30:00,29.78,29.79,29.76,29.79,56900.0,19.3558,19.3623,19.3428,19.3623,56900.0
2010-04-13 10:35:00,29.79,29.84,29.78,29.83,50500.0,19.3623,19.3948,19.3558,19.3883,50500.0
2010-04-13 10:40:00,29.83,29.86,29.82,29.86,46900.0,19.3883,19.4077,19.3818,19.4077,46900.0
2010-04-13 10:45:00,29.86,29.88,29.85,29.88,31800.0,19.4077,19.4207,19.4013,19.4207,31800.0
2010-04-13 10:50:00,29.87,29.91,29.85,29.91,28700.0,19.4142,19.4402,19.4013,19.4402,28700.0
2010-04-13 10:55:00,29.91,29.91,29.89,29.9,28100.0,19.4402,19.4402,19.4272,19.4337,28100.0
2010-04-13 11:00:00,29.9,29.9,29.88,29.9,24200.0,19.4337,19.4337,19.4207,19.4337,24200.0
2010-04-13 11:05:00,29.9,29.91,29.89,29.9,24500.0,19.4337,19.4402,19.4272,19.4337,24500.0
2010-04-13 11:10:00,29.89,29.9,29.88,29.9,27500.0,19.4272,19.4337,19.4207,19.4337,27500.0
2010-04-13 11:15:00,29.9,29.95,29.9,29.95,47800.0,19.4337,19.4662,19.4337,19.4662,47800.0
2010-04-13 11:20:00,29.95,29.97,29.94,29.94,51500.0,19.4662,19.4792,19.4597,19.4597,51500.0
2010-04-13 11:25:00,29.94,29.94,29.92,29.92,15100.0,19.4597,19.4597,19.4467,19.4467,15100.0
2010-04-13 11:30:00,29.92,29.95,29.92,29.95,22500.0,19.4467,19.4662,19.4467,19.4662,22500.0
2010-04-13 11:35:00,29.95,29.95,29.93,29.94,29700.0,19.4662,19.4662,19.4532,19.4597,29700.0
2010-04-13 11:40:00,29.93,29.97,29.93,29.97,27200.0,19.4532,19.4792,19.4532,19.4792,27200.0
2010-04-13 11:45:00,29.97,29.98,29.94,29.96,25200.0,19.4792,19.4857,19.4597,19.4727,25200.0
2010-04-13 11:50:00,29.95,29.96,29.95,29.95,11200.0,19.4662,19.4727,19.4662,19.4662,11200.0
2010-04-13 11:55:00,29.95,29.96,29.95,29.95,5200.0,19.4662,19.4727,19.4662,19.4662,5200.0
2010-04-13 12:00:00,29.95,29.95,29.89,29.89,39700.0,19.4662,19.4662,19.4272,19.4272,39700.0
2010-04-13 12:05:00,29.89,29.96,29.89,29.96,110600.0,19.4272,19.4727,19.4272,19.4727,110600.0
2010-04-13 12:10:00,29.96,29.98,29.96,29.98,10300.0,19.4727,19.4857,19.4727,19.4857,10300.0
2010-04-13 12:15:00,29.98,29.99,29.97,29.99,23100.0,19.4857,19.4922,19.4792,19.4922,23100.0
2010-04-13 12:20:00,29.99,29.99,29.98,29.98,28400.0,19.4922,19.4922,19.4857,19.4857,28400.0
2010-04-13 12:25:00,29.99,29.99,29.97,29.98,19000.0,19.4922,19.4922,19.4792,19.4857,19000.0
2010-04-13 12:30:00,29.98,29.98,29.97,29.97,8000.0,19.4857,19.4857,19.4792,19.4792,8000.0
2010-04-13 12:35:00,29.98,29.98,29.97,29.98,11000.0,19.4857,19.4857,19.4792,19.4857,11000.0
2010-04-13 12:40:00,29.98,29.99,29.97,29.99,23200.0,19.4857,19.4922,19.4792,19.4922,23200.0
2010-04-13 12:45:00,30.0,30.0,29.99,30.0,33700.0,19.4987,19.4987,19.4922,19.4987,33700.0
2010-04-13 12:50:00,29.99,30.0,29.99,30.0,15900.0,19.4922,19.4987,19.4922,19.4987,15900.0
2010-04-13 12:55:00,30.0,30.06,29.99,30.06,157000.0,19.4987,19.5377,19.4922,19.5377,157000.0
2010-04-13 13:00:00,30.06,30.06,30.0,30.01,59500.0,19.5377,19.5377,19.4987,19.5052,59500.0
2010-04-13 13:05:00,30.01,30.01,29.99,29.99,13200.0,19.5052,19.5052,19.4922,19.4922,13200.0
2010-04-13 13:10:00,29.99,30.06,29.99,30.04,92400.0,19.4922,19.5377,19.4922,19.5247,92400.0
2010-04-13 13:15:00,30.04,30.04,30.02,30.02,22600.0,19.5247,19.5247,19.5117,19.5117,22600.0
2010-04-13 13:20:00,30.03,30.07,30.02,30.07,45300.0,19.5182,19.5442,19.5117,19.5442,45300.0
2010-04-13 13:25:00,30.07,30.09,30.06,30.09,47000.0,19.5442,19.5572,19.5377,19.5572,47000.0
2010-04-13 13:30:00,30.09,30.11,30.08,30.1,36000.0,19.5572,19.5702,19.5507,19.5637,36000.0
2010-04-13 13:35:00,30.11,30.19,30.1,30.19,134500.0,19.5702,19.6222,19.5637,19.6222,134500.0
2010-04-13 13:40:00,30.19,30.2,30.17,30.18,54800.0,19.6222,19.6287,19.6092,19.6157,54800.0
2010-04-13 13:45:00,30.19,30.19,30.15,30.19,33000.0,19.6222,19.6222,19.5962,19.6222,33000.0
2010-04-13 13:50:00,30.18,30.22,30.18,30.22,67700.0,19.6157,19.6417,19.6157,19.6417,67700.0
2010-04-13 13:55:00,30.22,30.23,30.2,30.21,45100.0,19.6417,19.6482,19.6287,19.6352,45100.0
2010-04-13 14:00:00,30.21,30.22,30.19,30.19,18400.0,19.6352,19.6417,19.6222,19.6222,18400.0
2010-04-13 14:05:00,30.19,30.2,30.14,30.14,24400.0,19.6222,19.6287,19.5897,19.5897,24400.0
2010-04-13 14:10:00,30.14,30.17,30.14,30.17,66200.0,19.5897,19.6092,19.5897,19.6092,66200.0
2010-04-13 14:15:00,30.17,30.17,30.15,30.16,17000.0,19.6092,19.6092,19.5962,19.6027,17000.0
2010-04-13 14:20:00,30.16,30.16,30.14,30.15,44800.0,19.6027,19.6027,19.5897,19.5962,44800.0
2010-04-13 14:25:00,30.16,30.16,30.13,30.15,32000.0,19.6027,19.6027,19.5832,19.5962,32000.0
2010-04-13 14:30:00,30.13,30.14,30.13,30.14,15100.0,19.5832,19.5897,19.5832,19.5897,15100.0
2010-04-13 14:35:00,30.14,30.14,30.11,30.11,25000.0,19.5897,19.5897,19.5702,19.5702,25000.0
2010-04-13 14:40:00,30.12,30.12,30.1,30.1,24400.0,19.5767,19.5767,19.5637,19.5637,24400.0
2010-04-13 14:45:00,30.1,30.16,30.1,30.16,46300.0,19.5637,19.6027,19.5637,19.6027,46300.0
2010-04-13 14:50:00,30.16,30.16,30.15,30.15,23400.0,19.6027,19.6027,19.5962,19.5962,23400.0
2010-04-13 14:55:00,30.16,30.19,30.15,30.19,52500.0,19.6027,19.6222,19.5962,19.6222,52500.0
2010-04-13 15:00:00,30.18,30.19,30.18,30.18,18100.0,19.6157,19.6222,19.6157,19.6157,18100.0
2010-04-13 15:05:00,30.18,30.21,30.17,30.2,75000.0,19.6157,19.6352,19.6092,19.6287,75000.0
2010-04-13 15:10:00,30.2,30.22,30.2,30.22,59900.0,19.6287,19.6417,19.6287,19.6417,59900.0
2010-04-13 15:15:00,30.22,30.25,30.21,30.24,84400.0,19.6417,19.6612,19.6352,19.6547,84400.0
2010-04-13 15:20:00,30.25,30.29,30.24,30.28,138200.0,19.6612,19.6872,19.6547,19.6807,138200.0
2010-04-13 15:25:00,30.28,30.32,30.27,30.32,84100.0,19.6807,19.7067,19.6742,19.7067,84100.0
2010-04-13 15:30:00,30.32,30.32,30.27,30.27,145400.0,19.7067,19.7067,19.6742,19.6742,145400.0
2010-04-13 15:35:00,30.28,30.28,30.25,30.27,93700.0,19.6807,19.6807,19.6612,19.6742,93700.0
2010-04-13 15:40:00,30.28,30.29,30.27,30.28,116900.0,19.6807,19.6872,19.6742,19.6807,116900.0
2010-04-13 15:45:00,30.29,30.31,30.28,30.29,155400.0,19.6872,19.7002,19.6807,19.6872,155400.0
2010-04-13 15:50:00,30.29,30.29,30.26,30.26,134300.0,19.6872,19.6872,19.6677,19.6677,134300.0
2010-04-13 15:55:00,30.26,30.28,30.25,30.27,256600.0,19.6677,19.6807,19.6612,19.6742,256600.0
2010-04-14 09:30:00,30.29,30.4,30.15,30.19,109800.0,19.6872,19.7587,19.5962,19.6222,109800.0
2010-04-14 09:35:00,30.18,30.25,30.15,30.21,50000.0,19.6157,19.6612,19.5962,19.6352,50000.0
2010-04-14 09:40:00,30.2,30.21,30.14,30.14,20800.0,19.6287,19.6352,19.5897,19.5897,20800.0
2010-04-14 09:45:00,30.14,30.14,30.08,30.09,29100.0,19.5897,19.5897,19.5507,19.5572,29100.0
2010-04-14 09:50:00,30.09,30.11,30.07,30.1,22200.0,19.5572,19.5702,19.5442,19.5637,22200.0
2010-04-14 09:55:00,30.1,30.11,30.05,30.06,24200.0,19.5637,19.5702,19.5312,19.5377,24200.0
2010-04-14 10:00:00,30.05,30.08,30.04,30.06,31200.0,19.5312,19.5507,19.5247,19.5377,31200.0
2010-04-14 10:05:00,30.05,30.07,30.03,30.06,31200.0,19.5312,19.5442,19.5182,19.5377,31200.0
2010-04-14 10:10:00,30.04,30.06,30.03,30.04,29100.0,19.5247,19.5377,19.5182,19.5247,29100.0
2010-04-14 10:15:00,30.03,30.08,30.02,30.07,83800.0,19.5182,19.5507,19.5117,19.5442,83800.0
2010-04-14 10:20:00,30.07,30.08,30.01,30.02,61700.0,19.5442,19.5507,19.5052,19.5117,61700.0
2010-04-14 10:25:00,30.01,30.09,30.01,30.09,39500.0,19.5052,19.5572,19.5052,19.5572,39500.0
2010-04-14 10:30:00,30.09,30.11,30.07,30.09,80700.0,19.5572,19.5702,19.5442,19.5572,80700.0
2010-04-14 10:35:00,30.1,30.12,30.07,30.08,69900.0,19.5637,19.5767,19.5442,19.5507,69900.0
2010-04-14 10:40:00,30.08,30.1,30.05,30.05,52100.0,19.5507,19.5637,19.5312,19.5312,52100.0
2010-04-14 10:45:00,30.05,30.06,30.04,30.05,34200.0,19.5312,19.5377,19.5247,19.5312,34200.0
2010-04-14 10:50:00,30.06,30.06,30.04,30.05,67500.0,19.5377,19.5377,19.5247,19.5312,67500.0
2010-04-14 10:55:00,30.04,30.07,30.04,30.05,195600.0,19.5247,19.5442,19.5247,19.5312,195600.0
2010-04-14 11:00:00,30.05,30.05,30.0,30.0,49700.0,19.5312,19.5312,19.4987,19.4987,49700.0
2010-04-14 11:05:00,30.0,30.01,29.99,29.99,57600.0,19.4987,19.5052,19.4922,19.4922,57600.0
2010-04-14 11:10:00,29.99,30.02,29.99,30.01,27600.0,19.4922,19.5117,19.4922,19.5052,27600.0
2010-04-14 11:15:00,30.01,30.02,29.98,29.99,36300.0,19.5052,19.5117,19.4857,19.4922,36300.0
2010-04-14 11:20:00,29.99,30.05,29.98,30.03,130700.0,19.4922,19.5312,19.4857,19.5182,130700.0
2010-04-14 11:25:00,30.03,30.04,30.03,30.03,27500.0,19.5182,19.5247,19.5182,19.5182,27500.0
2010-04-14 11:30:00,30.03,30.04,30.03,30.03,8000.0,19.5182,19.5247,19.5182,19.5182,8000.0
2010-04-14 11:35:00,30.04,30.04,30.01,30.02,25400.0,19.5247,19.5247,19.5052,19.5117,25400.0
2010-04-14 11:40:00,30.02,30.04,30.02,30.03,25300.0,19.5117,19.5247,19.5117,19.5182,25300.0
2010-04-14 11:45:00,30.03,30.04,30.02,30.03,17600.0,19.5182,19.5247,19.5117,19.5182,17600.0
2010-04-14 11:50:00,30.02,30.06,30.02,30.06,36800.0,19.5117,19.5377,19.5117,19.5377,36800.0
2010-04-14 11:55:00,30.06,30.06,30.05,30.06,11400.0,19.5377,19.5377,19.5312,19.5377,11400.0
2010-04-14 12:00:00,30.05,30.07,30.04,30.04,34400.0,19.5312,19.5442,19.5247,19.5247,34400.0
2010-04-14 12:05:00,30.04,30.05,30.04,30.04,11400.0,19.5247,19.5312,19.5247,19.5247,11400.0
2010-04-14 12:10:00,30.04,30.05,30.04,30.05,18300.0,19.5247,19.5312,19.5247,19.5312,18300.0
2010-04-14 12:15:00,30.05,30.06,30.04,30.04,58200.0,19.5312,19.5377,19.5247,19.5247,58200.0
2010-04-14 12:20:00,30.05,30.06,30.05,30.06,25500.0,19.5312,19.5377,19.5312,19.5377,25500.0
2010-04-14 12:25:00,30.06,30.06,30.05,30.05,37100.0,19.5377,19.5377,19.5312,19.5312,37100.0
2010-04-14 12:30:00,30.05,30.07,30.05,30.06,83500.0,19.5312,19.5442,19.5312,19.5377,83500.0
2010-04-14 12:35:00,30.06,30.09,30.06,30.09,36800.0,19.5377,19.5572,19.5377,19.5572,36800.0
2010-04-14 12:40:00,30.1,30.14,30.1,30.14,31700.0,19.5637,19.5897,19.5637,19.5897,31700.0
2010-04-14 12:45:00,30.13,30.14,30.1,30.1,42900.0,19.5832,19.5897,19.5637,19.5637,42900.0
2010-04-14 12:50:00,30.09,30.09,30.06,30.07,30200.0,19.5572,19.5572,19.5377,19.5442,30200.0
2010-04-14 12:55:00,30.07,30.07,30.06,30.07,7100.0,19.5442,19.5442,19.5377,19.5442,7100.0
2010-04-14 13:00:00,30.07,30.07,30.06,30.07,6400.0,19.5442,19.5442,19.5377,19.5442,6400.0
2010-04-14 13:05:00,30.07,30.1,30.06,30.06,70100.0,19.5442,19.5637,19.5377,19.5377,70100.0
2010-04-14 13:10:00,30.07,30.09,30.07,30.09,15300.0,19.5442,19.5572,19.5442,19.5572,15300.0
2010-04-14 13:15:00,30.09,30.11,30.08,30.11,17600.0,19.5572,19.5702,19.5507,19.5702,17600.0
2010-04-14 13:20:00,30.11,30.14,30.11,30.14,31800.0,19.5702,19.5897,19.5702,19.5897,31800.0
2010-04-14 13:25:00,30.13,30.16,30.13,30.16,16900.0,19.5832,19.6027,19.5832,19.6027,16900.0
2010-04-14 13:30:00,30.17,30.17,30.14,30.15,37500.0,19.6092,19.6092,19.5897,19.5962,37500.0
2010-04-14 13:35:00,30.14,30.15,30.11,30.11,46900.0,19.5897,19.5962,19.5702,19.5702,46900.0
2010-04-14 13:40:00,30.11,30.12,30.1,30.11,14900.0,19.5702,19.5767,19.5637,19.5702,14900.0
2010-04-14 13:45:00,30.11,30.13,30.1,30.13,24300.0,19.5702,19.5832,19.5637,19.5832,24300.0
2010-04-14 13:50:00,30.13,30.14,30.13,30.13,19000.0,19.5832,19.5897,19.5832,19.5832,19000.0
2010-04-14 13:55:00,30.14,30.14,30.11,30.12,17300.0,19.5897,19.5897,19.5702,19.5767,17300.0
2010-04-14 14:00:00,30.11,30.15,30.11,30.14,32500.0,19.5702,19.5962,19.5702,19.5897,32500.0
2010-04-14 14:05:00,30.14,30.15,30.11,30.11,55800.0,19.5897,19.5962,19.5702,19.5702,55800.0
2010-04-14 14:10:00,30.11,30.12,30.11,30.11,21000.0,19.5702,19.5767,19.5702,19.5702,21000.0
2010-04-14 14:15:00,30.11,30.12,30.11,30.11,12800.0,19.5702,19.5767,19.5702,19.5702,12800.0
2010-04-14 14:20:00,30.11,30.12,30.09,30.1,50900.0,19.5702,19.5767,19.5572,19.5637,50900.0
2010-04-14 14:25:00,30.1,30.1,30.09,30.09,6900.0,19.5637,19.5637,19.5572,19.5572,6900.0
2010-04-14 14:30:00,30.09,30.12,30.09,30.1,31200.0,19.5572,19.5767,19.5572,19.5637,31200.0
2010-04-14 14:35:00,30.1,30.14,30.1,30.14,48600.0,19.5637,19.5897,19.5637,19.5897,48600.0
2010-04-14 14:40:00,30.13,30.14,30.12,30.13,23900.0,19.5832,19.5897,19.5767,19.5832,23900.0
2010-04-14 14:45:00,30.12,30.13,30.12,30.13,14800.0,19.5767,19.5832,19.5767,19.5832,14800.0
2010-04-14 14:50:00,30.13,30.13,30.1,30.1,37900.0,19.5832,19.5832,19.5637,19.5637,37900.0
2010-04-14 14:55:00,30.1,30.11,30.1,30.1,57300.0,19.5637,19.5702,19.5637,19.5637,57300.0
2010-04-14 15:00:00,30.1,30.13,30.1,30.12,58000.0,19.5637,19.5832,19.5637,19.5767,58000.0
2010-04-14 15:05:00,30.12,30.12,30.07,30.07,94600.0,19.5767,19.5767,19.5442,19.5442,94600.0
2010-04-14 15:10:00,30.08,30.1,30.07,30.08,81000.0,19.5507,19.5637,19.5442,19.5507,81000.0
2010-04-14 15:15:00,30.08,30.09,30.07,30.07,47500.0,19.5507,19.5572,19.5442,19.5442,47500.0
2010-04-14 15:20:00,30.07,30.08,30.07,30.08,20600.0,19.5442,19.5507,19.5442,19.5507,20600.0
2010-04-14 15:25:00,30.07,30.09,30.07,30.08,43300.0,19.5442,19.5572,19.5442,19.5507,43300.0
2010-04-14 15:30:00,30.08,30.13,30.08,30.12,52500.0,19.5507,19.5832,19.5507,19.5767,52500.0
2010-04-14 15:35:00,30.12,30.14,30.11,30.12,66700.0,19.5767,19.5897,19.5702,19.5767,66700.0
2010-04-14 15:40:00,30.12,30.12,30.1,30.1,112700.0,19.5767,19.5767,19.5637,19.5637,112700.0
2010-04-14 15:45:00,30.11,30.13,30.1,30.13,52100.0,19.5702,19.5832,19.5637,19.5832,52100.0
2010-04-14 15:50:00,30.12,30.14,30.12,30.14,102000.0,19.5767,19.5897,19.5767,19.5897,102000.0
2010-04-14 15:55:00,30.13,30.15,30.13,30.14,154800.0,19.5832,19.5962,19.5832,19.5897,154800.0
2010-04-15 09:30:00,30.2,30.2,29.95,29.96,87400.0,19.6287,19.6287,19.4662,19.4727,87400.0
2010-04-15 09:35:00,29.95,29.96,29.9,29.9,38400.0,19.4662,19.4727,19.4337,19.4337,38400.0
2010-04-15 09:40:00,29.9,29.96,29.89,29.94,34500.0,19.4337,19.4727,19.4272,19.4597,34500.0
2010-04-15 09:45:00,29.94,29.96,29.91,29.94,31500.0,19.4597,19.4727,19.4402,19.4597,31500.0
2010-04-15 09:50:00,29.94,29.99,29.94,29.99,32200.0,19.4597,19.4922,19.4597,19.4922,32200.0
2010-04-15 09:55:00,29.99,29.99,29.95,29.96,38500.0,19.4922,19.4922,19.4662,19.4727,38500.0
2010-04-15 10:00:00,29.97,29.98,29.93,29.94,50900.0,19.4792,19.4857,19.4532,19.4597,50900.0
2010-04-15 10:05:00,29.94,29.95,29.9,29.9,44700.0,19.4597,19.4662,19.4337,19.4337,44700.0
2010-04-15 10:10:00,29.9,29.91,29.87,29.87,36600.0,19.4337,19.4402,19.4142,19.4142,36600.0
2010-04-15 10:15:00,29.87,29.89,29.87,29.88,47600.0,19.4142,19.4272,19.4142,19.4207,47600.0
2010-04-15 10:20:00,29.88,29.88,29.85,29.86,29700.0,19.4207,19.4207,19.4013,19.4077,29700.0
2010-04-15 10:25:00,29.86,29.87,29.83,29.83,64200.0,19.4077,19.4142,19.3883,19.3883,64200.0
2010-04-15 10:30:00,29.83,29.83,29.79,29.79,79400.0,19.3883,19.3883,19.3623,19.3623,79400.0
2010-04-15 10:35:00,29.78,29.83,29.77,29.82,133100.0,19.3558,19.3883,19.3493,19.3818,133100.0
2010-04-15 10:40:00,29.83,29.88,29.82,29.88,37400.0,19.3883,19.4207,19.3818,19.4207,37400.0
2010-04-15 10:45:00,29.88,29.88,29.84,29.86,59000.0,19.4207,19.4207,19.3948,19.4077,59000.0
2010-04-15 10:50:00,29.87,29.87,29.85,29.85,62900.0,19.4142,19.4142,19.4013,19.4013,62900.0
2010-04-15 10:55:00,29.86,29.86,29.85,29.85,38500.0,19.4077,19.4077,19.4013,19.4013,38500.0
2010-04-15 11:00:00,29.85,29.86,29.85,29.85,36900.0,19.4013,19.4077,19.4013,19.4013,36900.0
2010-04-15 11:05:00,29.85,29.86,29.83,29.83,38900.0,19.4013,19.4077,19.3883,19.3883,38900.0
2010-04-15 11:10:00,29.84,29.84,29.75,29.75,108000.0,19.3948,19.3948,19.3363,19.3363,108000.0
2010-04-15 11:15:00,29.75,29.81,29.75,29.78,107700.0,19.3363,19.3753,19.3363,19.3558,107700.0
2010-04-15 11:20:00,29.79,29.8,29.77,29.8,39100.0,19.3623,19.3688,19.3493,19.3688,39100.0
2010-04-15 11:25:00,29.79,29.8,29.75,29.78,44600.0,19.3623,19.3688,19.3363,19.3558,44600.0
2010-04-15 11:30:00,29.78,29.8,29.77,29.8,17600.0,19.3558,19.3688,19.3493,19.3688,17600.0
2010-04-15 11:35:00,29.8,29.82,29.79,29.81,37100.0,19.3688,19.3818,19.3623,19.3753,37100.0
2010-04-15 11:40:00,29.81,29.81,29.8,29.8,9200.0,19.3753,19.3753,19.3688,19.3688,9200.0
2010-04-15 11:45:00,29.8,29.81,29.74,29.75,136500.0,19.3688,19.3753,19.3298,19.3363,136500.0
2010-04-15 11:50:00,29.76,29.78,29.75,29.77,28700.0,19.3428,19.3558,19.3363,19.3493,28700.0
2010-04-15 11:55:00,29.78,29.78,29.73,29.76,62000.0,19.3558,19.3558,19.3233,19.3428,62000.0
2010-04-15 12:00:00,29.76,29.76,29.71,29.71,70300.0,19.3428,19.3428,19.3103,19.3103,70300.0
2010-04-15 12:05:00,29.71,29.71,29.69,29.7,30300.0,19.3103,19.3103,19.2973,19.3038,30300.0
2010-04-15 12:10:00,29.7,29.72,29.69,29.72,72700.0,19.3038,19.3168,19.2973,19.3168,72700.0
2010-04-15 12:15:00,29.72,29.72,29.71,29.72,20100.0,19.3168,19.3168,19.3103,19.3168,20100.0
2010-04-15 12:20:00,29.72,29.72,29.71,29.71,21600.0,19.3168,19.3168,19.3103,19.3103,21600.0
2010-04-15 12:25:00,29.72,29.72,29.7,29.71,24500.0,19.3168,19.3168,19.3038,19.3103,24500.0
2010-04-15 12:30:00,29.72,29.72,29.7,29.7,17900.0,19.3168,19.3168,19.3038,19.3038,17900.0
2010-04-15 12:35:00,29.71,29.71,29.7,29.7,14500.0,19.3103,19.3103,19.3038,19.3038,14500.0
2010-04-15 12:40:00,29.7,29.71,29.67,29.68,72800.0,19.3038,19.3103,19.2843,19.2908,72800.0
2010-04-15 12:45:00,29.68,29.7,29.66,29.7,43300.0,19.2908,19.3038,19.2778,19.3038,43300.0
2010-04-15 12:50:00,29.7,29.71,29.68,29.7,34800.0,19.3038,19.3103,19.2908,19.3038,34800.0
2010-04-15 12:55:00,29.69,29.71,29.69,29.71,18300.0,19.2973,19.3103,19.2973,19.3103,18300.0
2010-04-15 13:00:00,29.72,29.76,29.71,29.75,19300.0,19.3168,19.3428,19.3103,19.3363,19300.0
2010-04-15 13:05:00,29.76,29.79,29.76,29.79,19200.0,19.3428,19.3623,19.3428,19.3623,19200.0
2010-04-15 13:10:00,29.79,29.82,29.78,29.8,32100.0,19.3623,19.3818,19.3558,19.3688,32100.0
2010-04-15 13:15:00,29.81,29.81,29.8,29.8,18500.0,19.3753,19.3753,19.3688,19.3688,18500.0
2010-04-15 13:20:00,29.8,29.81,29.8,29.8,24400.0,19.3688,19.3753,19.3688,19.3688,24400.0
2010-04-15 13:25:00,29.81,29.81,29.8,29.8,22700.0,19.3753,19.3753,19.3688,19.3688,22700.0
2010-04-15 13:30:00,29.8,29.81,29.8,29.81,16700.0,19.3688,19.3753,19.3688,19.3753,16700.0
2010-04-15 13:35:00,29.81,29.81,29.8,29.8,31800.0,19.3753,19.3753,19.3688,19.3688,31800.0
2010-04-15 13:40:00,29.81,29.82,29.8,29.8,54300.0,19.3753,19.3818,19.3688,19.3688,54300.0
2010-04-15 13:45:00,29.81,29.81,29.8,29.81,21700.0,19.3753,19.3753,19.3688,19.3753,21700.0
2010-04-15 13:50:00,29.8,29.84,29.8,29.83,49000.0,19.3688,19.3948,19.3688,19.3883,49000.0
2010-04-15 13:55:00,29.84,29.85,29.82,29.84,37200.0,19.3948,19.4013,19.3818,19.3948,37200.0
2010-04-15 14:00:00,29.84,29.88,29.84,29.87,23900.0,19.3948,19.4207,19.3948,19.4142,23900.0
2010-04-15 14:05:00,29.87,29.89,29.85,29.86,47800.0,19.4142,19.4272,19.4013,19.4077,47800.0
2010-04-15 14:10:00,29.85,29.86,29.83,29.83,27800.0,19.4013,19.4077,19.3883,19.3883,27800.0
2010-04-15 14:15:00,29.83,29.84,29.8,29.8,54600.0,19.3883,19.3948,19.3688,19.3688,54600.0
2010-04-15 14:20:00,29.8,29.81,29.78,29.78,22100.0,19.3688,19.3753,19.3558,19.3558,22100.0
2010-04-15 14:25:00,29.78,29.8,29.78,29.8,32100.0,19.3558,19.3688,19.3558,19.3688,32100.0
2010-04-15 14:30:00,29.8,29.83,29.79,29.83,30700.0,19.3688,19.3883,19.3623,19.3883,30700.0
2010-04-15 14:35:00,29.83,29.83,29.79,29.8,33700.0,19.3883,19.3883,19.3623,19.3688,33700.0
2010-04-15 14:40:00,29.79,29.85,29.79,29.85,47300.0,19.3623,19.4013,19.3623,19.4013,47300.0
2010-04-15 14:45:00,29.85,29.89,29.85,29.88,25400.0,19.4013,19.4272,19.4013,19.4207,25400.0
2010-04-15 14:50:00,29.88,29.9,29.86,29.89,45200.0,19.4207,19.4337,19.4077,19.4272,45200.0
2010-04-15 14:55:00,29.89,29.9,29.87,29.9,45200.0,19.4272,19.4337,19.4142,19.4337,45200.0
2010-04-15 15:00:00,29.9,29.9,29.88,29.88,36500.0,19.4337,19.4337,19.4207,19.4207,36500.0
2010-04-15 15:05:00,29.89,29.9,29.88,29.9,48300.0,19.4272,19.4337,19.4207,19.4337,48300.0
2010-04-15 15:10:00,29.89,29.9,29.87,29.89,78000.0,19.4272,19.4337,19.4142,19.4272,78000.0
2010-04-15 15:15:00,29.87,29.88,29.87,29.88,57300.0,19.4142,19.4207,19.4142,19.4207,57300.0
2010-04-15 15:20:00,29.89,29.9,29.87,29.88,113400.0,19.4272,19.4337,19.4142,19.4207,113400.0
2010-04-15 15:25:00,29.88,29.89,29.88,29.88,37700.0,19.4207,19.4272,19.4207,19.4207,37700.0
2010-04-15 15:30:00,29.88,29.89,29.88,29.88,45200.0,19.4207,19.4272,19.4207,19.4207,45200.0
2010-04-15 15:35:00,29.88,29.89,29.85,29.85,67400.0,19.4207,19.4272,19.4013,19.4013,67400.0
2010-04-15 15:40:00,29.86,29.89,29.85,29.86,142400.0,19.4077,19.4272,19.4013,19.4077,142400.0
2010-04-15 15:45:00,29.86,29.91,29.86,29.9,70200.0,19.4077,19.4402,19.4077,19.4337,70200.0
2010-04-15 15:50:00,29.9,29.92,29.88,29.89,161100.0,19.4337,19.4467,19.4207,19.4272,161100.0
2010-04-15 15:55:00,29.9,29.92,29.89,29.92,181500.0,19.4337,19.4467,19.4272,19.4467,181500.0
2010-04-16 09:30:00,30.0,30.03,29.95,30.0,423100.0,19.4987,19.5182,19.4662,19.4987,423100.0
2010-04-16 09:35:00,30.02,30.12,30.0,30.11,37900.0,19.5117,19.5767,19.4987,19.5702,37900.0
2010-04-16 09:40:00,30.12,30.15,30.02,30.02,73700.0,19.5767,19.5962,19.5117,19.5117,73700.0
2010-04-16 09:45:00,30.02,30.03,29.93,29.94,48400.0,19.5117,19.5182,19.4532,19.4597,48400.0
2010-04-16 09:50:00,29.93,29.95,29.91,29.91,35400.0,19.4532,19.4662,19.4402,19.4402,35400.0
2010-04-16 09:55:00,29.91,29.94,29.88,29.92,66000.0,19.4402,19.4597,19.4207,19.4467,66000.0
2010-04-16 10:00:00,29.92,29.93,29.9,29.91,28800.0,19.4467,19.4532,19.4337,19.4402,28800.0
2010-04-16 10:05:00,29.9,29.94,29.9,29.93,31900.0,19.4337,19.4597,19.4337,19.4532,31900.0
2010-04-16 10:10:00,29.93,29.93,29.91,29.93,28400.0,19.4532,19.4532,19.4402,19.4532,28400.0
2010-04-16 10:15:00,29.93,29.96,29.92,29.96,61100.0,19.4532,19.4727,19.4467,19.4727,61100.0
2010-04-16 10:20:00,29.95,29.95,29.89,29.9,45200.0,19.4662,19.4662,19.4272,19.4337,45200.0
2010-04-16 10:25:00,29.91,29.91,29.85,29.85,31800.0,19.4402,19.4402,19.4013,19.4013,31800.0
2010-04-16 10:30:00,29.86,29.88,29.85,29.88,26000.0,19.4077,19.4207,19.4013,19.4207,26000.0
2010-04-16 10:35:00,29.88,29.88,29.76,29.81,119100.0,19.4207,19.4207,19.3428,19.3753,119100.0
2010-04-16 10:40:00,29.81,29.89,29.77,29.88,61200.0,19.3753,19.4272,19.3493,19.4207,61200.0
2010-04-16 10:45:00,29.88,29.88,29.81,29.81,56400.0,19.4207,19.4207,19.3753,19.3753,56400.0
2010-04-16 10:50:00,29.81,29.82,29.75,29.76,71100.0,19.3753,19.3818,19.3363,19.3428,71100.0
2010-04-16 10:55:00,29.76,29.82,29.75,29.8,40900.0,19.3428,19.3818,19.3363,19.3688,40900.0
2010-04-16 11:00:00,29.79,29.85,29.78,29.84,35200.0,19.3623,19.4013,19.3558,19.3948,35200.0
2010-04-16 11:05:00,29.84,29.85,29.78,29.79,39800.0,19.3948,19.4013,19.3558,19.3623,39800.0
2010-04-16 11:10:00,29.78,29.78,29.72,29.72,77400.0,19.3558,19.3558,19.3168,19.3168,77400.0
2010-04-16 11:15:00,29.72,29.75,29.67,29.68,124300.0,19.3168,19.3363,19.2843,19.2908,124300.0
2010-04-16 11:20:00,29.68,29.75,29.68,29.75,48000.0,19.2908,19.3363,19.2908,19.3363,48000.0
2010-04-16 11:25:00,29.74,29.74,29.63,29.63,117400.0,19.3298,19.3298,19.2583,19.2583,117400.0
2010-04-16 11:30:00,29.63,29.64,29.6,29.61,91700.0,19.2583,19.2648,19.2388,19.2453,91700.0
2010-04-16 11:35:00,29.6,29.61,29.57,29.59,60300.0,19.2388,19.2453,19.2193,19.2323,60300.0
2010-04-16 11:40:00,29.59,29.63,29.58,29.58,47400.0,19.2323,19.2583,19.2258,19.2258,47400.0
2010-04-16 11:45:00,29.58,29.58,29.51,29.51,76400.0,19.2258,19.2258,19.1803,19.1803,76400.0
2010-04-16 11:50:00,29.51,29.59,29.5,29.58,83400.0,19.1803,19.2323,19.1738,19.2258,83400.0
2010-04-16 11:55:00,29.58,29.6,29.54,29.55,45500.0,19.2258,19.2388,19.1998,19.2063,45500.0
2010-04-16 12:00:00,29.55,29.6,29.51,29.59,54000.0,19.2063,19.2388,19.1803,19.2323,54000.0
2010-04-16 12:05:00,29.6,29.63,29.55,29.61,90900.0,19.2388,19.2583,19.2063,19.2453,90900.0
2010-04-16 12:10:00,29.61,29.62,29.57,29.57,40700.0,19.2453,19.2518,19.2193,19.2193,40700.0
2010-04-16 12:15:00,29.57,29.59,29.55,29.55,63500.0,19.2193,19.2323,19.2063,19.2063,63500.0
2010-04-16 12:20:00,29.56,29.57,29.55,29.56,33500.0,19.2128,19.2193,19.2063,19.2128,33500.0
2010-04-16 12:25:00,29.57,29.58,29.55,29.55,56100.0,19.2193,19.2258,19.2063,19.2063,56100.0
2010-04-16 12:30:00,29.55,29.56,29.5,29.5,77200.0,19.2063,19.2128,19.1738,19.1738,77200.0
2010-04-16 12:35:00,29.5,29.51,29.43,29.46,77300.0,19.1738,19.1803,19.1283,19.1478,77300.0
2010-04-16 12:40:00,29.46,29.52,29.46,29.52,28900.0,19.1478,19.1868,19.1478,19.1868,28900.0
2010-04-16 12:45:00,29.52,29.56,29.52,29.55,51100.0,19.1868,19.2128,19.1868,19.2063,51100.0
2010-04-16 12:50:00,29.53,29.57,29.52,29.55,35000.0,19.1933,19.2193,19.1868,19.2063,35000.0
2010-04-16 12:55:00,29.57,29.59,29.53,29.57,38700.0,19.2193,19.2323,19.1933,19.2193,38700.0
2010-04-16 13:00:00,29.58,29.59,29.5,29.51,118200.0,19.2258,19.2323,19.1738,19.1803,118200.0
2010-04-16 13:05:00,29.51,29.51,29.49,29.49,26300.0,19.1803,19.1803,19.1673,19.1673,26300.0
2010-04-16 13:10:00,29.49,29.5,29.49,29.5,44100.0,19.1673,19.1738,19.1673,19.1738,44100.0
2010-04-16 13:15:00,29.49,29.49,29.48,29.49,30500.0,19.1673,19.1673,19.1608,19.1673,30500.0
2010-04-16 13:20:00,29.49,29.49,29.48,29.48,13100.0,19.1673,19.1673,19.1608,19.1608,13100.0
2010-04-16 13:25:00,29.49,29.51,29.48,29.51,53800.0,19.1673,19.1803,19.1608,19.1803,53800.0
2010-04-16 13:30:00,29.51,29.53,29.5,29.51,35400.0,19.1803,19.1933,19.1738,19.1803,35400.0
2010-04-16 13:35:00,29.51,29.53,29.49,29.51,61900.0,19.1803,19.1933,19.1673,19.1803,61900.0
2010-04-16 13:40:00,29.51,29.52,29.49,29.5,39200.0,19.1803,19.1868,19.1673,19.1738,39200.0
2010-04-16 13:45:00,29.5,29.5,29.43,29.44,79900.0,19.1738,19.1738,19.1283,19.1348,79900.0
2010-04-16 13:50:00,29.44,29.49,29.43,29.49,61800.0,19.1348,19.1673,19.1283,19.1673,61800.0
2010-04-16 13:55:00,29.49,29.53,29.49,29.53,18900.0,19.1673,19.1933,19.1673,19.1933,18900.0
2010-04-16 14:00:00,29.53,29.57,29.52,29.56,22900.0,19.1933,19.2193,19.1868,19.2128,22900.0
2010-04-16 14:05:00,29.57,29.61,29.57,29.6,38600.0,19.2193,19.2453,19.2193,19.2388,38600.0
2010-04-16 14:10:00,29.6,29.62,29.6,29.61,55700.0,19.2388,19.2518,19.2388,19.2453,55700.0
2010-04-16 14:15:00,29.61,29.63,29.59,29.59,65900.0,19.2453,19.2583,19.2323,19.2323,65900.0
2010-04-16 14:20:00,29.6,29.62,29.59,29.6,27300.0,19.2388,19.2518,19.2323,19.2388,27300.0
2010-04-16 14:25:00,29.6,29.61,29.54,29.59,122800.0,19.2388,19.2453,19.1998,19.2323,122800.0
2010-04-16 14:30:00,29.59,29.62,29.55,29.62,79900.0,19.2323,19.2518,19.2063,19.2518,79900.0
2010-04-16 14:35:00,29.62,29.63,29.61,29.63,46000.0,19.2518,19.2583,19.2453,19.2583,46000.0
2010-04-16 14:40:00,29.62,29.67,29.62,29.66,71700.0,19.2518,19.2843,19.2518,19.2778,71700.0
2010-04-16 14:45:00,29.66,29.69,29.65,29.67,51800.0,19.2778,19.2973,19.2713,19.2843,51800.0
2010-04-16 14:50:00,29.67,29.69,29.67,29.68,27900.0,19.2843,19.2973,19.2843,19.2908,27900.0
2010-04-16 14:55:00,29.68,29.71,29.67,29.67,27600.0,19.2908,19.3103,19.2843,19.2843,27600.0
2010-04-16 15:00:00,29.67,29.69,29.65,29.67,43300.0,19.2843,19.2973,19.2713,19.2843,43300.0
2010-04-16 15:05:00,29.66,29.69,29.66,29.69,52000.0,19.2778,19.2973,19.2778,19.2973,52000.0
2010-04-16 15:10:00,29.69,29.72,29.69,29.71,18900.0,19.2973,19.3168,19.2973,19.3103,18900.0
2010-04-16 15:15:00,29.72,29.74,29.69,29.69,57100.0,19.3168,19.3298,19.2973,19.2973,57100.0
2010-04-16 15:20:00,29.7,29.74,29.69,29.74,49800.0,19.3038,19.3298,19.2973,19.3298,49800.0
2010-04-16 15:25:00,29.74,29.75,29.73,29.75,29700.0,19.3298,19.3363,19.3233,19.3363,29700.0
2010-04-16 15:30:00,29.75,29.75,29.72,29.75,58300.0,19.3363,19.3363,19.3168,19.3363,58300.0
2010-04-16 15:35:00,29.75,29.79,29.74,29.77,56700.0,19.3363,19.3623,19.3298,19.3493,56700.0
2010-04-16 15:40:00,29.77,29.8,29.77,29.79,51000.0,19.3493,19.3688,19.3493,19.3623,51000.0
2010-04-16 15:45:00,29.8,29.83,29.77,29.78,96700.0,19.3688,19.3883,19.3493,19.3558,96700.0
2010-04-16 15:50:00,29.78,29.8,29.75,29.76,170800.0,19.3558,19.3688,19.3363,19.3428,170800.0
2010-04-16 15:55:00,29.75,29.76,29.7,29.71,291100.0,19.3363,19.3428,19.3038,19.3103,291100.0
2010-04-19 09:30:00,29.68,29.8,29.67,29.8,64100.0,19.2908,19.3688,19.2843,19.3688,64100.0
2010-04-19 09:35:00,29.8,29.85,29.7,29.7,29900.0,19.3688,19.4013,19.3038,19.3038,29900.0
2010-04-19 09:40:00,29.7,29.74,29.65,29.71,19300.0,19.3038,19.3298,19.2713,19.3103,19300.0
2010-04-19 09:45:00,29.71,29.75,29.69,29.7,32800.0,19.3103,19.3363,19.2973,19.3038,32800.0
2010-04-19 09:50:00,29.7,29.78,29.69,29.77,35400.0,19.3038,19.3558,19.2973,19.3493,35400.0
2010-04-19 09:55:00,29.77,29.81,29.75,29.79,30900.0,19.3493,19.3753,19.3363,19.3623,30900.0
2010-04-19 10:00:00,29.79,29.82,29.75,29.75,30700.0,19.3623,19.3818,19.3363,19.3363,30700.0
2010-04-19 10:05:00,29.75,29.79,29.73,29.78,19100.0,19.3363,19.3623,19.3233,19.3558,19100.0
2010-04-19 10:10:00,29.78,29.81,29.77,29.8,22400.0,19.3558,19.3753,19.3493,19.3688,22400.0
2010-04-19 10:15:00,29.8,29.84,29.79,29.83,31800.0,19.3688,19.3948,19.3623,19.3883,31800.0
2010-04-19 10:20:00,29.83,29.83,29.79,29.81,29400.0,19.3883,19.3883,19.3623,19.3753,29400.0
2010-04-19 10:25:00,29.82,29.84,29.8,29.82,28000.0,19.3818,19.3948,19.3688,19.3818,28000.0
2010-04-19 10:30:00,29.82,29.87,29.81,29.85,39000.0,19.3818,19.4142,19.3753,19.4013,39000.0
2010-04-19 10:35:00,29.86,29.86,29.81,29.86,44200.0,19.4077,19.4077,19.3753,19.4077,44200.0
2010-04-19 10:40:00,29.87,29.89,29.85,29.88,13500.0,19.4142,19.4272,19.4013,19.4207,13500.0
2010-04-19 10:45:00,29.88,29.89,29.86,29.86,17600.0,19.4207,19.4272,19.4077,19.4077,17600.0
2010-04-19 10:50:00,29.86,29.88,29.85,29.88,11900.0,19.4077,19.4207,19.4013,19.4207,11900.0
2010-04-19 10:55:00,29.88,29.89,29.84,29.88,26500.0,19.4207,19.4272,19.3948,19.4207,26500.0
2010-04-19 11:00:00,29.87,29.87,29.85,29.86,21400.0,19.4142,19.4142,19.4013,19.4077,21400.0
2010-04-19 11:05:00,29.85,29.89,29.85,29.89,13300.0,19.4013,19.4272,19.4013,19.4272,13300.0
2010-04-19 11:10:00,29.89,29.9,29.86,29.87,36200.0,19.4272,19.4337,19.4077,19.4142,36200.0
2010-04-19 11:15:00,29.87,29.9,29.87,29.9,11400.0,19.4142,19.4337,19.4142,19.4337,11400.0
2010-04-19 11:20:00,29.9,29.9,29.86,29.89,19200.0,19.4337,19.4337,19.4077,19.4272,19200.0
2010-04-19 11:25:00,29.89,29.89,29.85,29.88,40000.0,19.4272,19.4272,19.4013,19.4207,40000.0
2010-04-19 11:30:00,29.88,29.9,29.88,29.88,12300.0,19.4207,19.4337,19.4207,19.4207,12300.0
2010-04-19 11:35:00,29.89,29.9,29.88,29.88,12000.0,19.4272,19.4337,19.4207,19.4207,12000.0
2010-04-19 11:40:00,29.89,29.9,29.88,29.89,17600.0,19.4272,19.4337,19.4207,19.4272,17600.0
2010-04-19 11:45:00,29.89,29.89,29.88,29.89,7200.0,19.4272,19.4272,19.4207,19.4272,7200.0
2010-04-19 11:50:00,29.88,29.89,29.82,29.83,30800.0,19.4207,19.4272,19.3818,19.3883,30800.0
2010-04-19 11:55:00,29.83,29.84,29.78,29.81,42600.0,19.3883,19.3948,19.3558,19.3753,42600.0
2010-04-19 12:00:00,29.81,29.82,29.8,29.8,16800.0,19.3753,19.3818,19.3688,19.3688,16800.0
2010-04-19 12:05:00,29.8,29.85,29.78,29.79,60300.0,19.3688,19.4013,19.3558,19.3623,60300.0
2010-04-19 12:10:00,29.79,29.8,29.73,29.75,34800.0,19.3623,19.3688,19.3233,19.3363,34800.0
2010-04-19 12:15:00,29.74,29.77,29.74,29.76,20300.0,19.3298,19.3493,19.3298,19.3428,20300.0
2010-04-19 12:20:00,29.76,29.8,29.76,29.79,21600.0,19.3428,19.3688,19.3428,19.3623,21600.0
2010-04-19 12:25:00,29.79,29.8,29.76,29.77,17300.0,19.3623,19.3688,19.3428,19.3493,17300.0
2010-04-19 12:30:00,29.78,29.79,29.77,29.77,9800.0,19.3558,19.3623,19.3493,19.3493,9800.0
2010-04-19 12:35:00,29.76,29.79,29.76,29.77,11800.0,19.3428,19.3623,19.3428,19.3493,11800.0
2010-04-19 12:40:00,29.77,29.79,29.77,29.79,10100.0,19.3493,19.3623,19.3493,19.3623,10100.0
2010-04-19 12:45:00,29.79,29.8,29.77,29.78,24700.0,19.3623,19.3688,19.3493,19.3558,24700.0
2010-04-19 12:50:00,29.78,29.81,29.78,29.8,26900.0,19.3558,19.3753,19.3558,19.3688,26900.0
2010-04-19 12:55:00,29.8,29.82,29.8,29.82,8600.0,19.3688,19.3818,19.3688,19.3818,8600.0
2010-04-19 13:00:00,29.82,29.82,29.79,29.81,17800.0,19.3818,19.3818,19.3623,19.3753,17800.0
2010-04-19 13:05:00,29.81,29.83,29.8,29.83,7100.0,19.3753,19.3883,19.3688,19.3883,7100.0
2010-04-19 13:10:00,29.82,29.83,29.81,29.81,9400.0,19.3818,19.3883,19.3753,19.3753,9400.0
2010-04-19 13:15:00,29.82,29.82,29.8,29.81,5000.0,19.3818,19.3818,19.3688,19.3753,5000.0
2010-04-19 13:20:00,29.8,29.83,29.8,29.83,15300.0,19.3688,19.3883,19.3688,19.3883,15300.0
2010-04-19 13:25:00,29.82,29.84,29.81,29.81,31900.0,19.3818,19.3948,19.3753,19.3753,31900.0
2010-04-19 13:30:00,29.81,29.83,29.81,29.83,25200.0,19.3753,19.3883,19.3753,19.3883,25200.0
2010-04-19 13:35:00,29.83,29.84,29.82,29.82,21100.0,19.3883,19.3948,19.3818,19.3818,21100.0
2010-04-19 13:40:00,29.83,29.85,29.82,29.83,22500.0,19.3883,19.4013,19.3818,19.3883,22500.0
2010-04-19 13:45:00,29.83,29.83,29.82,29.83,4300.0,19.3883,19.3883,19.3818,19.3883,4300.0
2010-04-19 13:50:00,29.83,29.83,29.78,29.81,24200.0,19.3883,19.3883,19.3558,19.3753,24200.0
2010-04-19 13:55:00,29.8,29.81,29.79,29.79,15300.0,19.3688,19.3753,19.3623,19.3623,15300.0
2010-04-19 14:00:00,29.79,29.81,29.77,29.81,15500.0,19.3623,19.3753,19.3493,19.3753,15500.0
2010-04-19 14:05:00,29.81,29.84,29.8,29.82,17400.0,19.3753,19.3948,19.3688,19.3818,17400.0
2010-04-19 14:10:00,29.82,29.85,29.81,29.84,23600.0,19.3818,19.4013,19.3753,19.3948,23600.0
2010-04-19 14:15:00,29.84,29.88,29.83,29.87,21100.0,19.3948,19.4207,19.3883,19.4142,21100.0
2010-04-19 14:20:00,29.86,29.89,29.86,29.88,17700.0,19.4077,19.4272,19.4077,19.4207,17700.0
2010-04-19 14:25:00,29.88,29.94,29.87,29.91,32600.0,19.4207,19.4597,19.4142,19.4402,32600.0
2010-04-19 14:30:00,29.91,29.93,29.88,29.9,19600.0,19.4402,19.4532,19.4207,19.4337,19600.0
2010-04-19 14:35:00,29.9,29.9,29.89,29.89,13100.0,19.4337,19.4337,19.4272,19.4272,13100.0
2010-04-19 14:40:00,29.89,29.91,29.89,29.9,11400.0,19.4272,19.4402,19.4272,19.4337,11400.0
2010-04-19 14:45:00,29.9,29.91,29.86,29.87,30700.0,19.4337,19.4402,19.4077,19.4142,30700.0
2010-04-19 14:50:00,29.87,29.9,29.87,29.87,23900.0,19.4142,19.4337,19.4142,19.4142,23900.0
2010-04-19 14:55:00,29.88,29.91,29.87,29.89,32400.0,19.4207,19.4402,19.4142,19.4272,32400.0
2010-04-19 15:00:00,29.9,29.93,29.9,29.9,32100.0,19.4337,19.4532,19.4337,19.4337,32100.0
2010-04-19 15:05:00,29.9,29.92,29.9,29.9,33900.0,19.4337,19.4467,19.4337,19.4337,33900.0
2010-04-19 15:10:00,29.91,29.92,29.88,29.89,20300.0,19.4402,19.4467,19.4207,19.4272,20300.0
2010-04-19 15:15:00,29.89,29.9,29.89,29.89,19000.0,19.4272,19.4337,19.4272,19.4272,19000.0
2010-04-19 15:20:00,29.9,29.91,29.89,29.91,29000.0,19.4337,19.4402,19.4272,19.4402,29000.0
2010-04-19 15:25:00,29.91,29.94,29.9,29.92,52200.0,19.4402,19.4597,19.4337,19.4467,52200.0
2010-04-19 15:30:00,29.92,29.93,29.9,29.9,43200.0,19.4467,19.4532,19.4337,19.4337,43200.0
2010-04-19 15:35:00,29.9,29.91,29.88,29.89,71500.0,19.4337,19.4402,19.4207,19.4272,71500.0
2010-04-19 15:40:00,29.89,29.9,29.88,29.9,46900.0,19.4272,19.4337,19.4207,19.4337,46900.0
2010-04-19 15:45:00,29.89,29.93,29.89,29.92,59200.0,19.4272,19.4532,19.4272,19.4467,59200.0
2010-04-19 15:50:00,29.92,29.93,29.9,29.92,119100.0,19.4467,19.4532,19.4337,19.4467,119100.0
2010-04-19 15:55:00,29.92,29.93,29.91,29.93,121400.0,19.4467,19.4532,19.4402,19.4532,121400.0
2010-04-20 09:30:00,30.01,30.24,30.0,30.21,126200.0,19.5052,19.6547,19.4987,19.6352,126200.0
2010-04-20 09:35:00,30.2,30.24,30.12,30.23,36800.0,19.6287,19.6547,19.5767,19.6482,36800.0
2010-04-20 09:40:00,30.23,30.23,30.19,30.22,40200.0,19.6482,19.6482,19.6222,19.6417,40200.0
2010-04-20 09:45:00,30.23,30.28,30.22,30.28,43500.0,19.6482,19.6807,19.6417,19.6807,43500.0
2010-04-20 09:50:00,30.28,30.35,30.28,30.34,52100.0,19.6807,19.7262,19.6807,19.7197,52100.0
2010-04-20 09:55:00,30.35,30.4,30.33,30.4,51300.0,19.7262,19.7587,19.7132,19.7587,51300.0
2010-04-20 10:00:00,30.39,30.42,30.36,30.36,56400.0,19.7522,19.7717,19.7327,19.7327,56400.0
2010-04-20 10:05:00,30.37,30.43,30.36,30.43,70100.0,19.7392,19.7782,19.7327,19.7782,70100.0
2010-04-20 10:10:00,30.43,30.44,30.4,30.42,51000.0,19.7782,19.7847,19.7587,19.7717,51000.0
2010-04-20 10:15:00,30.42,30.44,30.41,30.44,15900.0,19.7717,19.7847,19.7652,19.7847,15900.0
2010-04-20 10:20:00,30.43,30.44,30.38,30.42,45300.0,19.7782,19.7847,19.7457,19.7717,45300.0
2010-04-20 10:25:00,30.42,30.47,30.42,30.43,43700.0,19.7717,19.8042,19.7717,19.7782,43700.0
2010-04-20 10:30:00,30.44,30.44,30.4,30.43,45300.0,19.7847,19.7847,19.7587,19.7782,45300.0
2010-04-20 10:35:00,30.43,30.44,30.35,30.36,39500.0,19.7782,19.7847,19.7262,19.7327,39500.0
2010-04-20 10:40:00,30.35,30.41,30.35,30.41,52000.0,19.7262,19.7652,19.7262,19.7652,52000.0
2010-04-20 10:45:00,30.41,30.41,30.4,30.41,13100.0,19.7652,19.7652,19.7587,19.7652,13100.0
2010-04-20 10:50:00,30.41,30.41,30.4,30.4,11300.0,19.7652,19.7652,19.7587,19.7587,11300.0
2010-04-20 10:55:00,30.4,30.42,30.4,30.42,49800.0,19.7587,19.7717,19.7587,19.7717,49800.0
2010-04-20 11:00:00,30.41,30.43,30.4,30.41,45300.0,19.7652,19.7782,19.7587,19.7652,45300.0
2010-04-20 11:05:00,30.4,30.41,30.37,30.38,94600.0,19.7587,19.7652,19.7392,19.7457,94600.0
2010-04-20 11:10:00,30.38,30.39,30.36,30.39,60300.0,19.7457,19.7522,19.7327,19.7522,60300.0
2010-04-20 11:15:00,30.39,30.4,30.34,30.35,63700.0,19.7522,19.7587,19.7197,19.7262,63700.0
2010-04-20 11:20:00,30.34,30.38,30.34,30.36,44600.0,19.7197,19.7457,19.7197,19.7327,44600.0
2010-04-20 11:25:00,30.36,30.41,30.36,30.41,66700.0,19.7327,19.7652,19.7327,19.7652,66700.0
2010-04-20 11:30:00,30.41,30.41,30.37,30.38,34400.0,19.7652,19.7652,19.7392,19.7457,34400.0
2010-04-20 11:35:00,30.37,30.4,30.36,30.38,82600.0,19.7392,19.7587,19.7327,19.7457,82600.0
2010-04-20 11:40:00,30.37,30.37,30.35,30.35,22600.0,19.7392,19.7392,19.7262,19.7262,22600.0
2010-04-20 11:45:00,30.36,30.36,30.35,30.35,13500.0,19.7327,19.7327,19.7262,19.7262,13500.0
2010-04-20 11:50:00,30.36,30.4,30.35,30.4,39300.0,19.7327,19.7587,19.7262,19.7587,39300.0
2010-04-20 11:55:00,30.39,30.4,30.37,30.38,54400.0,19.7522,19.7587,19.7392,19.7457,54400.0
2010-04-20 12:00:00,30.38,30.41,30.38,30.4,23100.0,19.7457,19.7652,19.7457,19.7587,23100.0
2010-04-20 12:05:00,30.4,30.45,30.4,30.43,47400.0,19.7587,19.7912,19.7587,19.7782,47400.0
2010-04-20 12:10:00,30.44,30.45,30.4,30.4,45000.0,19.7847,19.7912,19.7587,19.7587,45000.0
2010-04-20 12:15:00,30.4,30.42,30.4,30.4,29700.0,19.7587,19.7717,19.7587,19.7587,29700.0
2010-04-20 12:20:00,30.4,30.41,30.38,30.38,22100.0,19.7587,19.7652,19.7457,19.7457,22100.0
2010-04-20 12:25:00,30.38,30.4,30.36,30.4,56100.0,19.7457,19.7587,19.7327,19.7587,56100.0
2010-04-20 12:30:00,30.4,30.41,30.39,30.39,15400.0,19.7587,19.7652,19.7522,19.7522,15400.0
2010-04-20 12:35:00,30.39,30.4,30.36,30.36,15000.0,19.7522,19.7587,19.7327,19.7327,15000.0
2010-04-20 12:40:00,30.37,30.37,30.36,30.36,16000.0,19.7392,19.7392,19.7327,19.7327,16000.0
2010-04-20 12:45:00,30.36,30.36,30.34,30.34,36100.0,19.7327,19.7327,19.7197,19.7197,36100.0
2010-04-20 12:50:00,30.35,30.36,30.33,30.35,41600.0,19.7262,19.7327,19.7132,19.7262,41600.0
2010-04-20 12:55:00,30.35,30.36,30.34,30.35,54200.0,19.7262,19.7327,19.7197,19.7262,54200.0
2010-04-20 13:00:00,30.36,30.37,30.35,30.37,29200.0,19.7327,19.7392,19.7262,19.7392,29200.0
2010-04-20 13:05:00,30.36,30.38,30.34,30.38,50900.0,19.7327,19.7457,19.7197,19.7457,50900.0
2010-04-20 13:10:00,30.38,30.4,30.36,30.38,42300.0,19.7457,19.7587,19.7327,19.7457,42300.0
2010-04-20 13:15:00,30.39,30.41,30.37,30.41,53000.0,19.7522,19.7652,19.7392,19.7652,53000.0
2010-04-20 13:20:00,30.41,30.42,30.4,30.42,10200.0,19.7652,19.7717,19.7587,19.7717,10200.0
2010-04-20 13:25:00,30.41,30.44,30.41,30.44,22500.0,19.7652,19.7847,19.7652,19.7847,22500.0
2010-04-20 13:30:00,30.43,30.44,30.43,30.44,16500.0,19.7782,19.7847,19.7782,19.7847,16500.0
2010-04-20 13:35:00,30.44,30.45,30.42,30.45,29800.0,19.7847,19.7912,19.7717,19.7912,29800.0
2010-04-20 13:40:00,30.44,30.45,30.43,30.44,18300.0,19.7847,19.7912,19.7782,19.7847,18300.0
2010-04-20 13:45:00,30.44,30.44,30.4,30.41,15400.0,19.7847,19.7847,19.7587,19.7652,15400.0
2010-04-20 13:50:00,30.4,30.41,30.4,30.4,6400.0,19.7587,19.7652,19.7587,19.7587,6400.0
2010-04-20 13:55:00,30.4,30.41,30.36,30.37,50300.0,19.7587,19.7652,19.7327,19.7392,50300.0
2010-04-20 14:00:00,30.38,30.42,30.35,30.42,76100.0,19.7457,19.7717,19.7262,19.7717,76100.0
2010-04-20 14:05:00,30.42,30.42,30.36,30.37,61600.0,19.7717,19.7717,19.7327,19.7392,61600.0
2010-04-20 14:10:00,30.36,30.4,30.36,30.4,36400.0,19.7327,19.7587,19.7327,19.7587,36400.0
2010-04-20 14:15:00,30.4,30.4,30.39,30.39,10700.0,19.7587,19.7587,19.7522,19.7522,10700.0
2010-04-20 14:20:00,30.39,30.41,30.39,30.39,21200.0,19.7522,19.7652,19.7522,19.7522,21200.0
2010-04-20 14:25:00,30.39,30.4,30.37,30.38,16000.0,19.7522,19.7587,19.7392,19.7457,16000.0
2010-04-20 14:30:00,30.37,30.39,30.37,30.38,19800.0,19.7392,19.7522,19.7392,19.7457,19800.0
2010-04-20 14:35:00,30.39,30.4,30.37,30.38,32300.0,19.7522,19.7587,19.7392,19.7457,32300.0
2010-04-20 14:40:00,30.37,30.4,30.36,30.4,58100.0,19.7392,19.7587,19.7327,19.7587,58100.0
2010-04-20 14:45:00,30.4,30.4,30.36,30.39,52900.0,19.7587,19.7587,19.7327,19.7522,52900.0
2010-04-20 14:50:00,30.39,30.39,30.36,30.38,36400.0,19.7522,19.7522,19.7327,19.7457,36400.0
2010-04-20 14:55:00,30.38,30.4,30.36,30.39,72200.0,19.7457,19.7587,19.7327,19.7522,72200.0
2010-04-20 15:00:00,30.39,30.43,30.38,30.42,45200.0,19.7522,19.7782,19.7457,19.7717,45200.0
2010-04-20 15:05:00,30.42,30.43,30.39,30.41,102600.0,19.7717,19.7782,19.7522,19.7652,102600.0
2010-04-20 15:10:00,30.41,30.42,30.39,30.39,61200.0,19.7652,19.7717,19.7522,19.7522,61200.0
2010-04-20 15:15:00,30.4,30.42,30.37,30.41,97700.0,19.7587,19.7717,19.7392,19.7652,97700.0
2010-04-20 15:20:00,30.4,30.41,30.39,30.39,44200.0,19.7587,19.7652,19.7522,19.7522,44200.0
2010-04-20 15:25:00,30.39,30.42,30.39,30.42,53100.0,19.7522,19.7717,19.7522,19.7717,53100.0
2010-04-20 15:30:00,30.42,30.43,30.4,30.42,124700.0,19.7717,19.7782,19.7587,19.7717,124700.0
2010-04-20 15:35:00,30.42,30.42,30.41,30.42,39500.0,19.7717,19.7717,19.7652,19.7717,39500.0
2010-04-20 15:40:00,30.41,30.43,30.41,30.43,73600.0,19.7652,19.7782,19.7652,19.7782,73600.0
2010-04-20 15:45:00,30.43,30.43,30.42,30.42,49900.0,19.7782,19.7782,19.7717,19.7717,49900.0
2010-04-20 15:50:00,30.43,30.43,30.4,30.41,156100.0,19.7782,19.7782,19.7587,19.7652,156100.0
2010-04-20 15:55:00,30.4,30.43,30.4,30.42,221400.0,19.7587,19.7782,19.7587,19.7717,221400.0
2010-04-21 09:30:00,30.49,30.5,30.39,30.5,48300.0,19.8172,19.8237,19.7522,19.8237,48300.0
2010-04-21 09:35:00,30.5,30.59,30.49,30.59,58300.0,19.8237,19.8822,19.8172,19.8822,58300.0
2010-04-21 09:40:00,30.58,30.64,30.58,30.61,45200.0,19.8757,19.9147,19.8757,19.8952,45200.0
2010-04-21 09:45:00,30.62,30.64,30.6,30.62,49300.0,19.9017,19.9147,19.8887,19.9017,49300.0
2010-04-21 09:50:00,30.63,30.63,30.6,30.62,39000.0,19.9082,19.9082,19.8887,19.9017,39000.0
2010-04-21 09:55:00,30.62,30.64,30.59,30.6,47500.0,19.9017,19.9147,19.8822,19.8887,47500.0
2010-04-21 10:00:00,30.6,30.6,30.55,30.58,61100.0,19.8887,19.8887,19.8562,19.8757,61100.0
2010-04-21 10:05:00,30.57,30.62,30.57,30.59,43300.0,19.8692,19.9017,19.8692,19.8822,43300.0
2010-04-21 10:10:00,30.6,30.64,30.58,30.62,49000.0,19.8887,19.9147,19.8757,19.9017,49000.0
2010-04-21 10:15:00,30.61,30.63,30.57,30.59,38700.0,19.8952,19.9082,19.8692,19.8822,38700.0
2010-04-21 10:20:00,30.59,30.59,30.57,30.58,46500.0,19.8822,19.8822,19.8692,19.8757,46500.0
2010-04-21 10:25:00,30.59,30.61,30.56,30.61,41900.0,19.8822,19.8952,19.8627,19.8952,41900.0
2010-04-21 10:30:00,30.6,30.63,30.57,30.6,90600.0,19.8887,19.9082,19.8692,19.8887,90600.0
2010-04-21 10:35:00,30.61,30.63,30.59,30.59,67200.0,19.8952,19.9082,19.8822,19.8822,67200.0
2010-04-21 10:40:00,30.61,30.65,30.6,30.62,54800.0,19.8952,19.9212,19.8887,19.9017,54800.0
2010-04-21 10:45:00,30.62,30.65,30.6,30.6,37500.0,19.9017,19.9212,19.8887,19.8887,37500.0
2010-04-21 10:50:00,30.6,30.66,30.6,30.62,30900.0,19.8887,19.9277,19.8887,19.9017,30900.0
2010-04-21 10:55:00,30.63,30.64,30.59,30.59,42200.0,19.9082,19.9147,19.8822,19.8822,42200.0
2010-04-21 11:00:00,30.59,30.66,30.58,30.64,67300.0,19.8822,19.9277,19.8757,19.9147,67300.0
2010-04-21 11:05:00,30.64,30.64,30.58,30.6,42800.0,19.9147,19.9147,19.8757,19.8887,42800.0
2010-04-21 11:10:00,30.59,30.61,30.58,30.6,23900.0,19.8822,19.8952,19.8757,19.8887,23900.0
2010-04-21 11:15:00,30.6,30.6,30.58,30.59,27800.0,19.8887,19.8887,19.8757,19.8822,27800.0
2010-04-21 11:20:00,30.6,30.61,30.55,30.55,37200.0,19.8887,19.8952,19.8562,19.8562,37200.0
2010-04-21 11:25:00,30.56,30.56,30.5,30.53,45900.0,19.8627,19.8627,19.8237,19.8432,45900.0
2010-04-21 11:30:00,30.53,30.54,30.5,30.54,64400.0,19.8432,19.8497,19.8237,19.8497,64400.0
2010-04-21 11:35:00,30.53,30.55,30.51,30.55,69400.0,19.8432,19.8562,19.8302,19.8562,69400.0
2010-04-21 11:40:00,30.55,30.57,30.53,30.53,16100.0,19.8562,19.8692,19.8432,19.8432,16100.0
2010-04-21 11:45:00,30.53,30.55,30.51,30.52,26600.0,19.8432,19.8562,19.8302,19.8367,26600.0
2010-04-21 11:50:00,30.52,30.53,30.5,30.51,21700.0,19.8367,19.8432,19.8237,19.8302,21700.0
2010-04-21 11:55:00,30.52,30.55,30.52,30.53,11900.0,19.8367,19.8562,19.8367,19.8432,11900.0
2010-04-21 12:00:00,30.53,30.53,30.51,30.53,25100.0,19.8432,19.8432,19.8302,19.8432,25100.0
2010-04-21 12:05:00,30.53,30.53,30.49,30.49,12700.0,19.8432,19.8432,19.8172,19.8172,12700.0
2010-04-21 12:10:00,30.5,30.5,30.47,30.47,16400.0,19.8237,19.8237,19.8042,19.8042,16400.0
2010-04-21 12:15:00,30.47,30.48,30.47,30.48,3800.0,19.8042,19.8107,19.8042,19.8107,3800.0
2010-04-21 12:20:00,30.47,30.49,30.47,30.49,14800.0,19.8042,19.8172,19.8042,19.8172,14800.0
2010-04-21 12:25:00,30.49,30.52,30.49,30.51,14700.0,19.8172,19.8367,19.8172,19.8302,14700.0
2010-04-21 12:30:00,30.52,30.52,30.51,30.51,5900.0,19.8367,19.8367,19.8302,19.8302,5900.0
2010-04-21 12:35:00,30.52,30.57,30.51,30.56,28800.0,19.8367,19.8692,19.8302,19.8627,28800.0
2010-04-21 12:40:00,30.55,30.56,30.52,30.53,34100.0,19.8562,19.8627,19.8367,19.8432,34100.0
2010-04-21 12:45:00,30.53,30.53,30.49,30.49,28000.0,19.8432,19.8432,19.8172,19.8172,28000.0
2010-04-21 12:50:00,30.5,30.5,30.47,30.48,22700.0,19.8237,19.8237,19.8042,19.8107,22700.0
2010-04-21 12:55:00,30.49,30.49,30.46,30.47,20500.0,19.8172,19.8172,19.7977,19.8042,20500.0
2010-04-21 13:00:00,30.46,30.47,30.45,30.46,17400.0,19.7977,19.8042,19.7912,19.7977,17400.0
2010-04-21 13:05:00,30.46,30.47,30.43,30.43,15700.0,19.7977,19.8042,19.7782,19.7782,15700.0
2010-04-21 13:10:00,30.43,30.44,30.42,30.42,8800.0,19.7782,19.7847,19.7717,19.7717,8800.0
2010-04-21 13:15:00,30.42,30.44,30.41,30.43,27900.0,19.7717,19.7847,19.7652,19.7782,27900.0
2010-04-21 13:20:00,30.44,30.45,30.43,30.44,7000.0,19.7847,19.7912,19.7782,19.7847,7000.0
2010-04-21 13:25:00,30.44,30.45,30.44,30.44,18300.0,19.7847,19.7912,19.7847,19.7847,18300.0
2010-04-21 13:30:00,30.45,30.45,30.44,30.44,19000.0,19.7912,19.7912,19.7847,19.7847,19000.0
2010-04-21 13:35:00,30.45,30.47,30.44,30.46,15700.0,19.7912,19.8042,19.7847,19.7977,15700.0
2010-04-21 13:40:00,30.46,30.48,30.45,30.48,20300.0,19.7977,19.8107,19.7912,19.8107,20300.0
2010-04-21 13:45:00,30.48,30.5,30.47,30.49,9600.0,19.8107,19.8237,19.8042,19.8172,9600.0
2010-04-21 13:50:00,30.5,30.5,30.47,30.47,24100.0,19.8237,19.8237,19.8042,19.8042,24100.0
2010-04-21 13:55:00,30.47,30.49,30.47,30.48,27700.0,19.8042,19.8172,19.8042,19.8107,27700.0
2010-04-21 14:00:00,30.48,30.49,30.46,30.46,26400.0,19.8107,19.8172,19.7977,19.7977,26400.0
2010-04-21 14:05:00,30.46,30.46,30.44,30.44,45100.0,19.7977,19.7977,19.7847,19.7847,45100.0
2010-04-21 14:10:00,30.45,30.45,30.41,30.43,36500.0,19.7912,19.7912,19.7652,19.7782,36500.0
2010-04-21 14:15:00,30.42,30.43,30.4,30.41,40100.0,19.7717,19.7782,19.7587,19.7652,40100.0
2010-04-21 14:20:00,30.42,30.43,30.39,30.42,30900.0,19.7717,19.7782,19.7522,19.7717,30900.0
2010-04-21 14:25:00,30.42,30.43,30.4,30.41,29700.0,19.7717,19.7782,19.7587,19.7652,29700.0
2010-04-21 14:30:00,30.41,30.42,30.38,30.41,33600.0,19.7652,19.7717,19.7457,19.7652,33600.0
2010-04-21 14:35:00,30.41,30.41,30.38,30.4,50500.0,19.7652,19.7652,19.7457,19.7587,50500.0
2010-04-21 14:40:00,30.4,30.41,30.39,30.4,13700.0,19.7587,19.7652,19.7522,19.7587,13700.0
2010-04-21 14:45:00,30.41,30.41,30.39,30.4,31800.0,19.7652,19.7652,19.7522,19.7587,31800.0
2010-04-21 14:50:00,30.4,30.41,30.4,30.4,13700.0,19.7587,19.7652,19.7587,19.7587,13700.0
2010-04-21 14:55:00,30.41,30.42,30.4,30.42,15200.0,19.7652,19.7717,19.7587,19.7717,15200.0
2010-04-21 15:00:00,30.42,30.44,30.42,30.42,40000.0,19.7717,19.7847,19.7717,19.7717,40000.0
2010-04-21 15:05:00,30.43,30.44,30.42,30.42,32300.0,19.7782,19.7847,19.7717,19.7717,32300.0
2010-04-21 15:10:00,30.42,30.45,30.42,30.44,29500.0,19.7717,19.7912,19.7717,19.7847,29500.0
2010-04-21 15:15:00,30.45,30.47,30.44,30.47,52100.0,19.7912,19.8042,19.7847,19.8042,52100.0
2010-04-21 15:20:00,30.48,30.48,30.44,30.44,56700.0,19.8107,19.8107,19.7847,19.7847,56700.0
2010-04-21 15:25:00,30.45,30.45,30.44,30.44,20100.0,19.7912,19.7912,19.7847,19.7847,20100.0
2010-04-21 15:30:00,30.44,30.47,30.43,30.43,108300.0,19.7847,19.8042,19.7782,19.7782,108300.0
2010-04-21 15:35:00,30.44,30.45,30.43,30.44,40100.0,19.7847,19.7912,19.7782,19.7847,40100.0
2010-04-21 15:40:00,30.44,30.45,30.42,30.44,59400.0,19.7847,19.7912,19.7717,19.7847,59400.0
2010-04-21 15:45:00,30.45,30.48,30.44,30.46,54500.0,19.7912,19.8107,19.7847,19.7977,54500.0
2010-04-21 15:50:00,30.47,30.49,30.46,30.48,71900.0,19.8042,19.8172,19.7977,19.8107,71900.0
2010-04-21 15:55:00,30.48,30.5,30.48,30.49,158300.0,19.8107,19.8237,19.8107,19.8172,158300.0
2010-04-22 09:30:00,30.38,30.42,30.27,30.42,71400.0,19.7457,19.7717,19.6742,19.7717,71400.0
2010-04-22 09:35:00,30.41,30.43,30.33,30.33,34300.0,19.7652,19.7782,19.7132,19.7132,34300.0
2010-04-22 09:40:00,30.33,30.35,30.29,30.31,45300.0,19.7132,19.7262,19.6872,19.7002,45300.0
2010-04-22 09:45:00,30.31,30.33,30.27,30.27,42800.0,19.7002,19.7132,19.6742,19.6742,42800.0
2010-04-22 09:50:00,30.27,30.34,30.27,30.32,31800.0,19.6742,19.7197,19.6742,19.7067,31800.0
2010-04-22 09:55:00,30.32,30.39,30.32,30.33,33900.0,19.7067,19.7522,19.7067,19.7132,33900.0
2010-04-22 10:00:00,30.33,30.35,30.27,30.34,59100.0,19.7132,19.7262,19.6742,19.7197,59100.0
2010-04-22 10:05:00,30.35,30.38,30.32,30.32,13900.0,19.7262,19.7457,19.7067,19.7067,13900.0
2010-04-22 10:10:00,30.32,30.32,30.28,30.3,20500.0,19.7067,19.7067,19.6807,19.6937,20500.0
2010-04-22 10:15:00,30.29,30.32,30.28,30.31,32900.0,19.6872,19.7067,19.6807,19.7002,32900.0
2010-04-22 10:20:00,30.3,30.31,30.29,30.31,19400.0,19.6937,19.7002,19.6872,19.7002,19400.0
2010-04-22 10:25:00,30.31,30.4,30.3,30.35,55000.0,19.7002,19.7587,19.6937,19.7262,55000.0
2010-04-22 10:30:00,30.35,30.44,30.33,30.43,91200.0,19.7262,19.7847,19.7132,19.7782,91200.0
2010-04-22 10:35:00,30.44,30.44,30.38,30.41,57800.0,19.7847,19.7847,19.7457,19.7652,57800.0
2010-04-22 10:40:00,30.4,30.45,30.36,30.42,62800.0,19.7587,19.7912,19.7327,19.7717,62800.0
2010-04-22 10:45:00,30.42,30.44,30.39,30.39,40400.0,19.7717,19.7847,19.7522,19.7522,40400.0
2010-04-22 10:50:00,30.39,30.4,30.34,30.38,23400.0,19.7522,19.7587,19.7197,19.7457,23400.0
2010-04-22 10:55:00,30.38,30.39,30.36,30.37,19800.0,19.7457,19.7522,19.7327,19.7392,19800.0
2010-04-22 11:00:00,30.36,30.4,30.36,30.4,28100.0,19.7327,19.7587,19.7327,19.7587,28100.0
2010-04-22 11:05:00,30.39,30.44,30.39,30.44,17700.0,19.7522,19.7847,19.7522,19.7847,17700.0
2010-04-22 11:10:00,30.43,30.48,30.43,30.48,25100.0,19.7782,19.8107,19.7782,19.8107,25100.0
2010-04-22 11:15:00,30.48,30.48,30.43,30.45,34800.0,19.8107,19.8107,19.7782,19.7912,34800.0
2010-04-22 11:20:00,30.44,30.46,30.41,30.41,23400.0,19.7847,19.7977,19.7652,19.7652,23400.0
2010-04-22 11:25:00,30.41,30.45,30.38,30.45,29500.0,19.7652,19.7912,19.7457,19.7912,29500.0
2010-04-22 11:30:00,30.45,30.46,30.38,30.41,63000.0,19.7912,19.7977,19.7457,19.7652,63000.0
2010-04-22 11:35:00,30.41,30.44,30.41,30.44,22100.0,19.7652,19.7847,19.7652,19.7847,22100.0
2010-04-22 11:40:00,30.44,30.46,30.43,30.44,22000.0,19.7847,19.7977,19.7782,19.7847,22000.0
2010-04-22 11:45:00,30.44,30.45,30.4,30.4,32300.0,19.7847,19.7912,19.7587,19.7587,32300.0
2010-04-22 11:50:00,30.4,30.43,30.4,30.41,37000.0,19.7587,19.7782,19.7587,19.7652,37000.0
2010-04-22 11:55:00,30.41,30.44,30.4,30.42,32800.0,19.7652,19.7847,19.7587,19.7717,32800.0
2010-04-22 12:00:00,30.42,30.43,30.4,30.4,17200.0,19.7717,19.7782,19.7587,19.7587,17200.0
2010-04-22 12:05:00,30.4,30.42,30.4,30.42,29600.0,19.7587,19.7717,19.7587,19.7717,29600.0
2010-04-22 12:10:00,30.42,30.42,30.38,30.4,23300.0,19.7717,19.7717,19.7457,19.7587,23300.0
2010-04-22 12:15:00,30.39,30.4,30.38,30.4,17500.0,19.7522,19.7587,19.7457,19.7587,17500.0
2010-04-22 12:20:00,30.39,30.44,30.39,30.42,22200.0,19.7522,19.7847,19.7522,19.7717,22200.0
2010-04-22 12:25:00,30.42,30.43,30.38,30.43,36100.0,19.7717,19.7782,19.7457,19.7782,36100.0
2010-04-22 12:30:00,30.43,30.45,30.42,30.44,17900.0,19.7782,19.7912,19.7717,19.7847,17900.0
2010-04-22 12:35:00,30.45,30.48,30.44,30.45,29200.0,19.7912,19.8107,19.7847,19.7912,29200.0
2010-04-22 12:40:00,30.45,30.47,30.44,30.44,33400.0,19.7912,19.8042,19.7847,19.7847,33400.0
2010-04-22 12:45:00,30.45,30.47,30.43,30.46,24900.0,19.7912,19.8042,19.7782,19.7977,24900.0
2010-04-22 12:50:00,30.45,30.45,30.41,30.41,26900.0,19.7912,19.7912,19.7652,19.7652,26900.0
2010-04-22 12:55:00,30.4,30.41,30.38,30.39,22600.0,19.7587,19.7652,19.7457,19.7522,22600.0
2010-04-22 13:00:00,30.39,30.45,30.37,30.44,67200.0,19.7522,19.7912,19.7392,19.7847,67200.0
2010-04-22 13:05:00,30.45,30.5,30.45,30.5,35200.0,19.7912,19.8237,19.7912,19.8237,35200.0
2010-04-22 13:10:00,30.5,30.56,30.5,30.56,57600.0,19.8237,19.8627,19.8237,19.8627,57600.0
2010-04-22 13:15:00,30.56,30.58,30.52,30.52,38000.0,19.8627,19.8757,19.8367,19.8367,38000.0
2010-04-22 13:20:00,30.53,30.57,30.53,30.57,21900.0,19.8432,19.8692,19.8432,19.8692,21900.0
2010-04-22 13:25:00,30.57,30.59,30.57,30.57,13200.0,19.8692,19.8822,19.8692,19.8692,13200.0
2010-04-22 13:30:00,30.56,30.57,30.52,30.53,45000.0,19.8627,19.8692,19.8367,19.8432,45000.0
2010-04-22 13:35:00,30.53,30.54,30.51,30.52,15400.0,19.8432,19.8497,19.8302,19.8367,15400.0
2010-04-22 13:40:00,30.51,30.55,30.51,30.54,30200.0,19.8302,19.8562,19.8302,19.8497,30200.0
2010-04-22 13:45:00,30.54,30.54,30.51,30.52,22600.0,19.8497,19.8497,19.8302,19.8367,22600.0
2010-04-22 13:50:00,30.52,30.54,30.5,30.54,14000.0,19.8367,19.8497,19.8237,19.8497,14000.0
2010-04-22 13:55:00,30.54,30.57,30.54,30.56,43300.0,19.8497,19.8692,19.8497,19.8627,43300.0
2010-04-22 14:00:00,30.56,30.58,30.54,30.57,44500.0,19.8627,19.8757,19.8497,19.8692,44500.0
2010-04-22 14:05:00,30.57,30.58,30.56,30.58,30300.0,19.8692,19.8757,19.8627,19.8757,30300.0
2010-04-22 14:10:00,30.58,30.6,30.57,30.59,40900.0,19.8757,19.8887,19.8692,19.8822,40900.0
2010-04-22 14:15:00,30.59,30.64,30.59,30.64,68900.0,19.8822,19.9147,19.8822,19.9147,68900.0
2010-04-22 14:20:00,30.64,30.64,30.62,30.63,19100.0,19.9147,19.9147,19.9017,19.9082,19100.0
2010-04-22 14:25:00,30.63,30.67,30.63,30.67,19600.0,19.9082,19.9342,19.9082,19.9342,19600.0
2010-04-22 14:30:00,30.68,30.68,30.65,30.67,39100.0,19.9407,19.9407,19.9212,19.9342,39100.0
2010-04-22 14:35:00,30.66,30.73,30.66,30.73,82600.0,19.9277,19.9732,19.9277,19.9732,82600.0
2010-04-22 14:40:00,30.72,30.74,30.7,30.74,46400.0,19.9667,19.9797,19.9537,19.9797,46400.0
2010-04-22 14:45:00,30.73,30.78,30.73,30.76,105900.0,19.9732,20.0057,19.9732,19.9927,105900.0
2010-04-22 14:50:00,30.76,30.77,30.72,30.75,65700.0,19.9927,19.9992,19.9667,19.9862,65700.0
2010-04-22 14:55:00,30.75,30.76,30.74,30.75,55300.0,19.9862,19.9927,19.9797,19.9862,55300.0
2010-04-22 15:00:00,30.76,30.76,30.74,30.75,75000.0,19.9927,19.9927,19.9797,19.9862,75000.0
2010-04-22 15:05:00,30.74,30.75,30.74,30.75,21000.0,19.9797,19.9862,19.9797,19.9862,21000.0
2010-04-22 15:10:00,30.75,30.78,30.72,30.78,114600.0,19.9862,20.0057,19.9667,20.0057,114600.0
2010-04-22 15:15:00,30.77,30.81,30.76,30.8,62900.0,19.9992,20.0252,19.9927,20.0187,62900.0
2010-04-22 15:20:00,30.81,30.84,30.8,30.83,87700.0,20.0252,20.0447,20.0187,20.0382,87700.0
2010-04-22 15:25:00,30.84,30.89,30.83,30.88,91000.0,20.0447,20.0772,20.0382,20.0707,91000.0
2010-04-22 15:30:00,30.88,30.89,30.82,30.82,87300.0,20.0707,20.0772,20.0317,20.0317,87300.0
2010-04-22 15:35:00,30.82,30.83,30.81,30.82,79800.0,20.0317,20.0382,20.0252,20.0317,79800.0
2010-04-22 15:40:00,30.83,30.85,30.81,30.84,72100.0,20.0382,20.0512,20.0252,20.0447,72100.0
2010-04-22 15:45:00,30.85,30.88,30.84,30.88,88800.0,20.0512,20.0707,20.0447,20.0707,88800.0
2010-04-22 15:50:00,30.88,30.9,30.86,30.9,208700.0,20.0707,20.0837,20.0577,20.0837,208700.0
2010-04-22 15:55:00,30.89,30.9,30.87,30.88,190000.0,20.0772,20.0837,20.0642,20.0707,190000.0
2010-04-23 09:30:00,30.86,30.87,30.66,30.74,61700.0,20.0577,20.0642,19.9277,19.9797,61700.0
2010-04-23 09:35:00,30.75,30.76,30.65,30.71,42500.0,19.9862,19.9927,19.9212,19.9602,42500.0
2010-04-23 09:40:00,30.7,30.73,30.7,30.7,50100.0,19.9537,19.9732,19.9537,19.9537,50100.0
2010-04-23 09:45:00,30.7,30.73,30.68,30.7,40800.0,19.9537,19.9732,19.9407,19.9537,40800.0
2010-04-23 09:50:00,30.7,30.71,30.69,30.7,25100.0,19.9537,19.9602,19.9472,19.9537,25100.0
2010-04-23 09:55:00,30.7,30.78,30.69,30.75,26600.0,19.9537,20.0057,19.9472,19.9862,26600.0
2010-04-23 10:00:00,30.78,30.87,30.76,30.82,76600.0,20.0057,20.0642,19.9927,20.0317,76600.0
2010-04-23 10:05:00,30.82,30.89,30.82,30.88,78900.0,20.0317,20.0772,20.0317,20.0707,78900.0
2010-04-23 10:10:00,30.88,30.91,30.87,30.9,27700.0,20.0707,20.0902,20.0642,20.0837,27700.0
2010-04-23 10:15:00,30.9,30.91,30.89,30.9,50600.0,20.0837,20.0902,20.0772,20.0837,50600.0
2010-04-23 10:20:00,30.9,30.91,30.89,30.9,30600.0,20.0837,20.0902,20.0772,20.0837,30600.0
2010-04-23 10:25:00,30.91,30.91,30.89,30.9,51200.0,20.0902,20.0902,20.0772,20.0837,51200.0
2010-04-23 10:30:00,30.9,30.92,30.83,30.85,87400.0,20.0837,20.0967,20.0382,20.0512,87400.0
2010-04-23 10:35:00,30.86,30.89,30.83,30.86,52800.0,20.0577,20.0772,20.0382,20.0577,52800.0
2010-04-23 10:40:00,30.87,30.9,30.86,30.88,23700.0,20.0642,20.0837,20.0577,20.0707,23700.0
2010-04-23 10:45:00,30.88,30.9,30.84,30.85,35400.0,20.0707,20.0837,20.0447,20.0512,35400.0
2010-04-23 10:50:00,30.84,30.89,30.83,30.87,35000.0,20.0447,20.0772,20.0382,20.0642,35000.0
2010-04-23 10:55:00,30.87,30.87,30.81,30.82,34400.0,20.0642,20.0642,20.0252,20.0317,34400.0
2010-04-23 11:00:00,30.82,30.85,30.79,30.81,51000.0,20.0317,20.0512,20.0122,20.0252,51000.0
2010-04-23 11:05:00,30.8,30.85,30.77,30.85,27200.0,20.0187,20.0512,19.9992,20.0512,27200.0
2010-04-23 11:10:00,30.84,30.88,30.84,30.88,25100.0,20.0447,20.0707,20.0447,20.0707,25100.0
2010-04-23 11:15:00,30.87,30.9,30.86,30.9,14800.0,20.0642,20.0837,20.0577,20.0837,14800.0
2010-04-23 11:20:00,30.9,30.9,30.87,30.88,18500.0,20.0837,20.0837,20.0642,20.0707,18500.0
2010-04-23 11:25:00,30.88,30.88,30.84,30.85,23900.0,20.0707,20.0707,20.0447,20.0512,23900.0
2010-04-23 11:30:00,30.86,30.86,30.82,30.84,41700.0,20.0577,20.0577,20.0317,20.0447,41700.0
2010-04-23 11:35:00,30.85,30.89,30.85,30.89,30000.0,20.0512,20.0772,20.0512,20.0772,30000.0
2010-04-23 11:40:00,30.89,31.0,30.89,30.95,151400.0,20.0772,20.1487,20.0772,20.1162,151400.0
2010-04-23 11:45:00,30.95,31.0,30.95,30.97,80900.0,20.1162,20.1487,20.1162,20.1292,80900.0
2010-04-23 11:50:00,30.98,30.99,30.98,30.98,35500.0,20.1357,20.1422,20.1357,20.1357,35500.0
2010-04-23 11:55:00,30.98,31.0,30.98,30.99,32700.0,20.1357,20.1487,20.1357,20.1422,32700.0
2010-04-23 12:00:00,30.99,31.0,30.97,30.98,104400.0,20.1422,20.1487,20.1292,20.1357,104400.0
2010-04-23 12:05:00,30.98,31.0,30.97,30.99,38500.0,20.1357,20.1487,20.1292,20.1422,38500.0
2010-04-23 12:10:00,30.98,30.99,30.94,30.94,67800.0,20.1357,20.1422,20.1097,20.1097,67800.0
2010-04-23 12:15:00,30.95,30.96,30.92,30.94,39200.0,20.1162,20.1227,20.0967,20.1097,39200.0
2010-04-23 12:20:00,30.94,30.94,30.92,30.93,13200.0,20.1097,20.1097,20.0967,20.1032,13200.0
2010-04-23 12:25:00,30.93,30.96,30.92,30.96,33500.0,20.1032,20.1227,20.0967,20.1227,33500.0
2010-04-23 12:30:00,30.96,30.99,30.95,30.96,26900.0,20.1227,20.1422,20.1162,20.1227,26900.0
2010-04-23 12:35:00,30.96,30.97,30.95,30.97,13700.0,20.1227,20.1292,20.1162,20.1292,13700.0
2010-04-23 12:40:00,30.96,31.0,30.96,30.99,40300.0,20.1227,20.1487,20.1227,20.1422,40300.0
2010-04-23 12:45:00,31.0,31.0,30.97,30.97,26000.0,20.1487,20.1487,20.1292,20.1292,26000.0
2010-04-23 12:50:00,30.97,31.0,30.96,30.99,40000.0,20.1292,20.1487,20.1227,20.1422,40000.0
2010-04-23 12:55:00,30.99,31.0,30.98,31.0,32100.0,20.1422,20.1487,20.1357,20.1487,32100.0
2010-04-23 13:00:00,30.99,31.0,30.98,30.98,37600.0,20.1422,20.1487,20.1357,20.1357,37600.0
2010-04-23 13:05:00,30.99,31.04,30.97,31.03,47900.0,20.1422,20.1747,20.1292,20.1682,47900.0
2010-04-23 13:10:00,31.04,31.06,31.03,31.05,17900.0,20.1747,20.1877,20.1682,20.1812,17900.0
2010-04-23 13:15:00,31.06,31.06,31.0,31.01,20400.0,20.1877,20.1877,20.1487,20.1552,20400.0
2010-04-23 13:20:00,31.0,31.01,31.0,31.0,45800.0,20.1487,20.1552,20.1487,20.1487,45800.0
2010-04-23 13:25:00,31.01,31.02,31.0,31.02,14800.0,20.1552,20.1617,20.1487,20.1617,14800.0
2010-04-23 13:30:00,31.02,31.03,31.01,31.03,37100.0,20.1617,20.1682,20.1552,20.1682,37100.0
2010-04-23 13:35:00,31.02,31.02,31.01,31.01,30100.0,20.1617,20.1617,20.1552,20.1552,30100.0
2010-04-23 13:40:00,31.01,31.04,31.0,31.03,37400.0,20.1552,20.1747,20.1487,20.1682,37400.0
2010-04-23 13:45:00,31.03,31.08,31.03,31.06,52700.0,20.1682,20.2007,20.1682,20.1877,52700.0
2010-04-23 13:50:00,31.06,31.09,31.06,31.08,42700.0,20.1877,20.2072,20.1877,20.2007,42700.0
2010-04-23 13:55:00,31.09,31.1,31.08,31.09,52100.0,20.2072,20.2137,20.2007,20.2072,52100.0
2010-04-23 14:00:00,31.09,31.1,31.08,31.09,36900.0,20.2072,20.2137,20.2007,20.2072,36900.0
2010-04-23 14:05:00,31.09,31.09,31.06,31.06,47300.0,20.2072,20.2072,20.1877,20.1877,47300.0
2010-04-23 14:10:00,31.06,31.07,31.05,31.07,36500.0,20.1877,20.1942,20.1812,20.1942,36500.0
2010-04-23 14:15:00,31.07,31.09,31.06,31.06,51300.0,20.1942,20.2072,20.1877,20.1877,51300.0
2010-04-23 14:20:00,31.07,31.14,31.06,31.13,123000.0,20.1942,20.2397,20.1877,20.2332,123000.0
2010-04-23 14:25:00,31.13,31.13,31.08,31.09,66100.0,20.2332,20.2332,20.2007,20.2072,66100.0
2010-04-23 14:30:00,31.09,31.13,31.08,31.1,114500.0,20.2072,20.2332,20.2007,20.2137,114500.0
2010-04-23 14:35:00,31.1,31.12,31.08,31.12,75700.0,20.2137,20.2267,20.2007,20.2267,75700.0
2010-04-23 14:40:00,31.11,31.19,31.11,31.18,180500.0,20.2202,20.2722,20.2202,20.2657,180500.0
2010-04-23 14:45:00,31.18,31.18,31.15,31.17,25900.0,20.2657,20.2657,20.2462,20.2592,25900.0
2010-04-23 14:50:00,31.17,31.25,31.15,31.21,180600.0,20.2592,20.3112,20.2462,20.2852,180600.0
2010-04-23 14:55:00,31.21,31.21,31.16,31.17,46700.0,20.2852,20.2852,20.2527,20.2592,46700.0
2010-04-23 15:00:00,31.18,31.18,31.12,31.13,42700.0,20.2657,20.2657,20.2267,20.2332,42700.0
2010-04-23 15:05:00,31.13,31.14,31.09,31.1,59900.0,20.2332,20.2397,20.2072,20.2137,59900.0
2010-04-23 15:10:00,31.1,31.11,31.1,31.1,56600.0,20.2137,20.2202,20.2137,20.2137,56600.0
2010-04-23 15:15:00,31.1,31.14,31.09,31.14,142200.0,20.2137,20.2397,20.2072,20.2397,142200.0
2010-04-23 15:20:00,31.13,31.18,31.11,31.15,77500.0,20.2332,20.2657,20.2202,20.2462,77500.0
2010-04-23 15:25:00,31.14,31.15,31.13,31.14,23100.0,20.2397,20.2462,20.2332,20.2397,23100.0
2010-04-23 15:30:00,31.13,31.15,31.13,31.15,54900.0,20.2332,20.2462,20.2332,20.2462,54900.0
2010-04-23 15:35:00,31.14,31.15,31.12,31.13,60100.0,20.2397,20.2462,20.2267,20.2332,60100.0
2010-04-23 15:40:00,31.13,31.13,31.1,31.1,73600.0,20.2332,20.2332,20.2137,20.2137,73600.0
2010-04-23 15:45:00,31.11,31.16,31.1,31.16,96800.0,20.2202,20.2527,20.2137,20.2527,96800.0
2010-04-23 15:50:00,31.15,31.17,31.15,31.16,89700.0,20.2462,20.2592,20.2462,20.2527,89700.0
2010-04-23 15:55:00,31.17,31.19,31.16,31.17,182400.0,20.2592,20.2722,20.2527,20.2592,182400.0
2010-04-26 09:30:00,32.19,32.19,31.51,31.84,241600.0,20.9222,20.9222,20.4802,20.6947,241600.0
2010-04-26 09:35:00,31.84,31.84,31.74,31.78,135600.0,20.6947,20.6947,20.6297,20.6557,135600.0
2010-04-26 09:40:00,31.78,31.84,31.78,31.8,96300.0,20.6557,20.6947,20.6557,20.6687,96300.0
2010-04-26 09:45:00,31.79,31.84,31.79,31.81,121400.0,20.6622,20.6947,20.6622,20.6752,121400.0
2010-04-26 09:50:00,31.8,31.82,31.77,31.79,105200.0,20.6687,20.6817,20.6492,20.6622,105200.0
2010-04-26 09:55:00,31.79,31.9,31.78,31.87,121000.0,20.6622,20.7337,20.6557,20.7142,121000.0
2010-04-26 10:00:00,31.87,31.87,31.8,31.82,84900.0,20.7142,20.7142,20.6687,20.6817,84900.0
2010-04-26 10:05:00,31.82,31.83,31.75,31.76,46200.0,20.6817,20.6882,20.6362,20.6427,46200.0
2010-04-26 10:10:00,31.76,31.81,31.74,31.75,103500.0,20.6427,20.6752,20.6297,20.6362,103500.0
2010-04-26 10:15:00,31.74,31.75,31.68,31.72,72800.0,20.6297,20.6362,20.5907,20.6167,72800.0
2010-04-26 10:20:00,31.72,31.74,31.69,31.72,60600.0,20.6167,20.6297,20.5972,20.6167,60600.0
2010-04-26 10:25:00,31.71,31.8,31.71,31.78,50000.0,20.6102,20.6687,20.6102,20.6557,50000.0
2010-04-26 10:30:00,31.79,31.81,31.77,31.78,62300.0,20.6622,20.6752,20.6492,20.6557,62300.0
2010-04-26 10:35:00,31.77,31.77,31.71,31.75,64000.0,20.6492,20.6492,20.6102,20.6362,64000.0
2010-04-26 10:40:00,31.74,31.78,31.74,31.76,27200.0,20.6297,20.6557,20.6297,20.6427,27200.0
2010-04-26 10:45:00,31.76,31.77,31.7,31.71,41400.0,20.6427,20.6492,20.6037,20.6102,41400.0
2010-04-26 10:50:00,31.71,31.74,31.67,31.69,104700.0,20.6102,20.6297,20.5842,20.5972,104700.0
2010-04-26 10:55:00,31.69,31.69,31.65,31.66,52600.0,20.5972,20.5972,20.5712,20.5777,52600.0
2010-04-26 11:00:00,31.66,31.72,31.66,31.72,31900.0,20.5777,20.6167,20.5777,20.6167,31900.0
2010-04-26 11:05:00,31.71,31.72,31.67,31.68,43500.0,20.6102,20.6167,20.5842,20.5907,43500.0
2010-04-26 11:10:00,31.68,31.68,31.66,31.67,54100.0,20.5907,20.5907,20.5777,20.5842,54100.0
2010-04-26 11:15:00,31.68,31.68,31.66,31.68,32500.0,20.5907,20.5907,20.5777,20.5907,32500.0
2010-04-26 11:20:00,31.67,31.68,31.65,31.67,33800.0,20.5842,20.5907,20.5712,20.5842,33800.0
2010-04-26 11:25:00,31.68,31.7,31.66,31.69,67600.0,20.5907,20.6037,20.5777,20.5972,67600.0
2010-04-26 11:30:00,31.69,31.7,31.66,31.66,36400.0,20.5972,20.6037,20.5777,20.5777,36400.0
2010-04-26 11:35:00,31.66,31.68,31.65,31.67,44600.0,20.5777,20.5907,20.5712,20.5842,44600.0
2010-04-26 11:40:00,31.67,31.68,31.64,31.66,55700.0,20.5842,20.5907,20.5647,20.5777,55700.0
2010-04-26 11:45:00,31.66,31.71,31.65,31.7,52900.0,20.5777,20.6102,20.5712,20.6037,52900.0
2010-04-26 11:50:00,31.69,31.69,31.65,31.66,40200.0,20.5972,20.5972,20.5712,20.5777,40200.0
2010-04-26 11:55:00,31.67,31.68,31.64,31.65,43500.0,20.5842,20.5907,20.5647,20.5712,43500.0
2010-04-26 12:00:00,31.64,31.65,31.6,31.61,56200.0,20.5647,20.5712,20.5387,20.5452,56200.0
2010-04-26 12:05:00,31.6,31.67,31.6,31.66,44600.0,20.5387,20.5842,20.5387,20.5777,44600.0
2010-04-26 12:10:00,31.67,31.7,31.67,31.68,30200.0,20.5842,20.6037,20.5842,20.5907,30200.0
2010-04-26 12:15:00,31.67,31.68,31.61,31.62,72000.0,20.5842,20.5907,20.5452,20.5517,72000.0
2010-04-26 12:20:00,31.62,31.62,31.59,31.61,40000.0,20.5517,20.5517,20.5322,20.5452,40000.0
2010-04-26 12:25:00,31.61,31.61,31.59,31.6,28200.0,20.5452,20.5452,20.5322,20.5387,28200.0
2010-04-26 12:30:00,31.59,31.63,31.59,31.63,41100.0,20.5322,20.5582,20.5322,20.5582,41100.0
2010-04-26 12:35:00,31.62,31.63,31.57,31.57,26600.0,20.5517,20.5582,20.5192,20.5192,26600.0
2010-04-26 12:40:00,31.57,31.58,31.55,31.56,14500.0,20.5192,20.5257,20.5062,20.5127,14500.0
2010-04-26 12:45:00,31.55,31.59,31.54,31.59,29800.0,20.5062,20.5322,20.4997,20.5322,29800.0
2010-04-26 12:50:00,31.59,31.6,31.58,31.58,26500.0,20.5322,20.5387,20.5257,20.5257,26500.0
2010-04-26 12:55:00,31.58,31.61,31.56,31.57,97600.0,20.5257,20.5452,20.5127,20.5192,97600.0
2010-04-26 13:00:00,31.57,31.58,31.57,31.57,13700.0,20.5192,20.5257,20.5192,20.5192,13700.0
2010-04-26 13:05:00,31.57,31.58,31.56,31.56,18700.0,20.5192,20.5257,20.5127,20.5127,18700.0
2010-04-26 13:10:00,31.56,31.58,31.52,31.52,87700.0,20.5127,20.5257,20.4867,20.4867,87700.0
2010-04-26 13:15:00,31.53,31.53,31.51,31.52,17800.0,20.4932,20.4932,20.4802,20.4867,17800.0
2010-04-26 13:20:00,31.52,31.52,31.51,31.52,10200.0,20.4867,20.4867,20.4802,20.4867,10200.0
2010-04-26 13:25:00,31.51,31.52,31.51,31.51,20300.0,20.4802,20.4867,20.4802,20.4802,20300.0
2010-04-26 13:30:00,31.51,31.55,31.5,31.55,55000.0,20.4802,20.5062,20.4737,20.5062,55000.0
2010-04-26 13:35:00,31.55,31.55,31.53,31.54,26900.0,20.5062,20.5062,20.4932,20.4997,26900.0
2010-04-26 13:40:00,31.54,31.55,31.5,31.51,82400.0,20.4997,20.5062,20.4737,20.4802,82400.0
2010-04-26 13:45:00,31.52,31.52,31.5,31.52,23800.0,20.4867,20.4867,20.4737,20.4867,23800.0
2010-04-26 13:50:00,31.52,31.52,31.49,31.49,26400.0,20.4867,20.4867,20.4672,20.4672,26400.0
2010-04-26 13:55:00,31.5,31.5,31.49,31.49,15600.0,20.4737,20.4737,20.4672,20.4672,15600.0
2010-04-26 14:00:00,31.49,31.49,31.47,31.49,45700.0,20.4672,20.4672,20.4542,20.4672,45700.0
2010-04-26 14:05:00,31.48,31.5,31.47,31.48,51700.0,20.4607,20.4737,20.4542,20.4607,51700.0
2010-04-26 14:10:00,31.48,31.49,31.45,31.46,49200.0,20.4607,20.4672,20.4412,20.4477,49200.0
2010-04-26 14:15:00,31.47,31.47,31.46,31.47,15200.0,20.4542,20.4542,20.4477,20.4542,15200.0
2010-04-26 14:20:00,31.46,31.5,31.46,31.5,27100.0,20.4477,20.4737,20.4477,20.4737,27100.0
2010-04-26 14:25:00,31.5,31.52,31.48,31.49,51100.0,20.4737,20.4867,20.4607,20.4672,51100.0
2010-04-26 14:30:00,31.49,31.5,31.47,31.49,23300.0,20.4672,20.4737,20.4542,20.4672,23300.0
2010-04-26 14:35:00,31.49,31.49,31.45,31.45,38300.0,20.4672,20.4672,20.4412,20.4412,38300.0
2010-04-26 14:40:00,31.46,31.46,31.42,31.43,52200.0,20.4477,20.4477,20.4217,20.4282,52200.0
2010-04-26 14:45:00,31.43,31.43,31.41,31.41,27800.0,20.4282,20.4282,20.4152,20.4152,27800.0
2010-04-26 14:50:00,31.42,31.42,31.41,31.42,33000.0,20.4217,20.4217,20.4152,20.4217,33000.0
2010-04-26 14:55:00,31.42,31.46,31.39,31.46,89200.0,20.4217,20.4477,20.4022,20.4477,89200.0
2010-04-26 15:00:00,31.46,31.5,31.45,31.47,52600.0,20.4477,20.4737,20.4412,20.4542,52600.0
2010-04-26 15:05:00,31.46,31.47,31.39,31.41,59200.0,20.4477,20.4542,20.4022,20.4152,59200.0
2010-04-26 15:10:00,31.4,31.41,31.36,31.36,66100.0,20.4087,20.4152,20.3827,20.3827,66100.0
2010-04-26 15:15:00,31.36,31.37,31.31,31.33,93800.0,20.3827,20.3892,20.3502,20.3632,93800.0
2010-04-26 15:20:00,31.34,31.35,31.33,31.34,70400.0,20.3697,20.3762,20.3632,20.3697,70400.0
2010-04-26 15:25:00,31.35,31.39,31.34,31.39,64500.0,20.3762,20.4022,20.3697,20.4022,64500.0
2010-04-26 15:30:00,31.39,31.46,31.38,31.46,175900.0,20.4022,20.4477,20.3957,20.4477,175900.0
2010-04-26 15:35:00,31.46,31.49,31.46,31.47,70200.0,20.4477,20.4672,20.4477,20.4542,70200.0
2010-04-26 15:40:00,31.48,31.48,31.46,31.48,69200.0,20.4607,20.4607,20.4477,20.4607,69200.0
2010-04-26 15:45:00,31.46,31.47,31.4,31.41,161000.0,20.4477,20.4542,20.4087,20.4152,161000.0
2010-04-26 15:50:00,31.41,31.45,31.4,31.43,151400.0,20.4152,20.4412,20.4087,20.4282,151400.0
2010-04-26 15:55:00,31.42,31.43,31.41,31.42,145700.0,20.4217,20.4282,20.4152,20.4217,145700.0
2010-04-27 09:30:00,31.21,31.32,31.01,31.09,183600.0,20.2852,20.3567,20.1552,20.2072,183600.0
2010-04-27 09:35:00,31.09,31.1,31.01,31.03,85500.0,20.2072,20.2137,20.1552,20.1682,85500.0
2010-04-27 09:40:00,31.03,31.04,30.92,30.94,77800.0,20.1682,20.1747,20.0967,20.1097,77800.0
2010-04-27 09:45:00,30.95,31.02,30.94,30.99,99900.0,20.1162,20.1617,20.1097,20.1422,99900.0
2010-04-27 09:50:00,31.0,31.0,30.95,30.95,51800.0,20.1487,20.1487,20.1162,20.1162,51800.0
2010-04-27 09:55:00,30.95,30.97,30.95,30.96,89300.0,20.1162,20.1292,20.1162,20.1227,89300.0
2010-04-27 10:00:00,30.96,30.99,30.95,30.97,62700.0,20.1227,20.1422,20.1162,20.1292,62700.0
2010-04-27 10:05:00,30.97,30.97,30.95,30.96,50200.0,20.1292,20.1292,20.1162,20.1227,50200.0
2010-04-27 10:10:00,30.96,30.97,30.95,30.97,45500.0,20.1227,20.1292,20.1162,20.1292,45500.0
2010-04-27 10:15:00,30.96,30.97,30.96,30.97,15000.0,20.1227,20.1292,20.1227,20.1292,15000.0
2010-04-27 10:20:00,30.97,30.98,30.95,30.96,62000.0,20.1292,20.1357,20.1162,20.1227,62000.0
2010-04-27 10:25:00,30.95,30.99,30.95,30.99,41600.0,20.1162,20.1422,20.1162,20.1422,41600.0
2010-04-27 10:30:00,30.99,31.04,30.98,31.04,34000.0,20.1422,20.1747,20.1357,20.1747,34000.0
2010-04-27 10:35:00,31.05,31.08,31.05,31.05,37700.0,20.1812,20.2007,20.1812,20.1812,37700.0
2010-04-27 10:40:00,31.06,31.06,31.0,31.01,59900.0,20.1877,20.1877,20.1487,20.1552,59900.0
2010-04-27 10:45:00,31.0,31.0,30.96,30.96,34400.0,20.1487,20.1487,20.1227,20.1227,34400.0
2010-04-27 10:50:00,30.97,30.97,30.92,30.93,67400.0,20.1292,20.1292,20.0967,20.1032,67400.0
2010-04-27 10:55:00,30.94,30.97,30.91,30.97,29900.0,20.1097,20.1292,20.0902,20.1292,29900.0
2010-04-27 11:00:00,30.96,30.97,30.92,30.95,41300.0,20.1227,20.1292,20.0967,20.1162,41300.0
2010-04-27 11:05:00,30.95,30.95,30.93,30.93,29300.0,20.1162,20.1162,20.1032,20.1032,29300.0
2010-04-27 11:10:00,30.93,30.93,30.86,30.89,62700.0,20.1032,20.1032,20.0577,20.0772,62700.0
2010-04-27 11:15:00,30.89,30.91,30.84,30.91,39100.0,20.0772,20.0902,20.0447,20.0902,39100.0
2010-04-27 11:20:00,30.91,30.95,30.86,30.86,84000.0,20.0902,20.1162,20.0577,20.0577,84000.0
2010-04-27 11:25:00,30.86,30.86,30.78,30.82,115500.0,20.0577,20.0577,20.0057,20.0317,115500.0
2010-04-27 11:30:00,30.81,30.81,30.73,30.8,123400.0,20.0252,20.0252,19.9732,20.0187,123400.0
2010-04-27 11:35:00,30.81,30.83,30.73,30.74,53400.0,20.0252,20.0382,19.9732,19.9797,53400.0
2010-04-27 11:40:00,30.75,30.84,30.75,30.82,53700.0,19.9862,20.0447,19.9862,20.0317,53700.0
2010-04-27 11:45:00,30.82,30.85,30.76,30.76,60200.0,20.0317,20.0512,19.9927,19.9927,60200.0
2010-04-27 11:50:00,30.75,30.79,30.73,30.73,42500.0,19.9862,20.0122,19.9732,19.9732,42500.0
2010-04-27 11:55:00,30.73,30.77,30.73,30.74,33600.0,19.9732,19.9992,19.9732,19.9797,33600.0
2010-04-27 12:00:00,30.74,30.78,30.74,30.78,53300.0,19.9797,20.0057,19.9797,20.0057,53300.0
2010-04-27 12:05:00,30.78,30.79,30.77,30.77,21600.0,20.0057,20.0122,19.9992,19.9992,21600.0
2010-04-27 12:10:00,30.77,30.77,30.66,30.7,81400.0,19.9992,19.9992,19.9277,19.9537,81400.0
2010-04-27 12:15:00,30.71,30.77,30.71,30.72,33200.0,19.9602,19.9992,19.9602,19.9667,33200.0
2010-04-27 12:20:00,30.73,30.76,30.72,30.74,27200.0,19.9732,19.9927,19.9667,19.9797,27200.0
2010-04-27 12:25:00,30.75,30.75,30.72,30.74,47500.0,19.9862,19.9862,19.9667,19.9797,47500.0
2010-04-27 12:30:00,30.73,30.76,30.73,30.76,30000.0,19.9732,19.9927,19.9732,19.9927,30000.0
2010-04-27 12:35:00,30.76,30.8,30.74,30.8,22100.0,19.9927,20.0187,19.9797,20.0187,22100.0
2010-04-27 12:40:00,30.8,30.8,30.76,30.79,24300.0,20.0187,20.0187,19.9927,20.0122,24300.0
2010-04-27 12:45:00,30.79,30.8,30.74,30.74,23900.0,20.0122,20.0187,19.9797,19.9797,23900.0
2010-04-27 12:50:00,30.75,30.78,30.74,30.77,31800.0,19.9862,20.0057,19.9797,19.9992,31800.0
2010-04-27 12:55:00,30.76,30.76,30.75,30.75,9600.0,19.9927,19.9927,19.9862,19.9862,9600.0
2010-04-27 13:00:00,30.76,30.79,30.74,30.76,31400.0,19.9927,20.0122,19.9797,19.9927,31400.0
2010-04-27 13:05:00,30.76,30.81,30.75,30.81,39100.0,19.9927,20.0252,19.9862,20.0252,39100.0
2010-04-27 13:10:00,30.8,30.83,30.79,30.83,27700.0,20.0187,20.0382,20.0122,20.0382,27700.0
2010-04-27 13:15:00,30.83,30.85,30.8,30.85,35400.0,20.0382,20.0512,20.0187,20.0512,35400.0
2010-04-27 13:20:00,30.85,30.85,30.82,30.82,19300.0,20.0512,20.0512,20.0317,20.0317,19300.0
2010-04-27 13:25:00,30.82,30.86,30.8,30.86,49500.0,20.0317,20.0577,20.0187,20.0577,49500.0
2010-04-27 13:30:00,30.86,30.9,30.85,30.89,67100.0,20.0577,20.0837,20.0512,20.0772,67100.0
2010-04-27 13:35:00,30.88,30.94,30.88,30.93,44500.0,20.0707,20.1097,20.0707,20.1032,44500.0
2010-04-27 13:40:00,30.92,30.98,30.91,30.98,58500.0,20.0967,20.1357,20.0902,20.1357,58500.0
2010-04-27 13:45:00,30.98,31.0,30.97,30.99,46800.0,20.1357,20.1487,20.1292,20.1422,46800.0
2010-04-27 13:50:00,30.99,31.0,30.98,31.0,22400.0,20.1422,20.1487,20.1357,20.1487,22400.0
2010-04-27 13:55:00,31.0,31.04,30.96,30.96,77300.0,20.1487,20.1747,20.1227,20.1227,77300.0
2010-04-27 14:00:00,30.96,30.97,30.88,30.91,44700.0,20.1227,20.1292,20.0707,20.0902,44700.0
2010-04-27 14:05:00,30.9,30.93,30.9,30.92,19700.0,20.0837,20.1032,20.0837,20.0967,19700.0
2010-04-27 14:10:00,30.92,30.93,30.91,30.92,25300.0,20.0967,20.1032,20.0902,20.0967,25300.0
2010-04-27 14:15:00,30.92,30.92,30.86,30.87,25100.0,20.0967,20.0967,20.0577,20.0642,25100.0
2010-04-27 14:20:00,30.86,30.89,30.85,30.89,38800.0,20.0577,20.0772,20.0512,20.0772,38800.0
2010-04-27 14:25:00,30.89,30.91,30.88,30.9,56700.0,20.0772,20.0902,20.0707,20.0837,56700.0
2010-04-27 14:30:00,30.9,30.9,30.87,30.88,31500.0,20.0837,20.0837,20.0642,20.0707,31500.0
2010-04-27 14:35:00,30.89,30.89,30.81,30.84,46000.0,20.0772,20.0772,20.0252,20.0447,46000.0
2010-04-27 14:40:00,30.84,30.86,30.82,30.83,34700.0,20.0447,20.0577,20.0317,20.0382,34700.0
2010-04-27 14:45:00,30.83,30.85,30.82,30.85,43900.0,20.0382,20.0512,20.0317,20.0512,43900.0
2010-04-27 14:50:00,30.84,30.85,30.81,30.85,44200.0,20.0447,20.0512,20.0252,20.0512,44200.0
2010-04-27 14:55:00,30.85,30.86,30.8,30.82,33500.0,20.0512,20.0577,20.0187,20.0317,33500.0
2010-04-27 15:00:00,30.82,30.85,30.8,30.84,55000.0,20.0317,20.0512,20.0187,20.0447,55000.0
2010-04-27 15:05:00,30.83,30.89,30.82,30.88,77500.0,20.0382,20.0772,20.0317,20.0707,77500.0
2010-04-27 15:10:00,30.89,30.89,30.85,30.87,48300.0,20.0772,20.0772,20.0512,20.0642,48300.0
2010-04-27 15:15:00,30.87,30.91,30.85,30.91,47400.0,20.0642,20.0902,20.0512,20.0902,47400.0
2010-04-27 15:20:00,30.9,30.93,30.89,30.93,57400.0,20.0837,20.1032,20.0772,20.1032,57400.0
2010-04-27 15:25:00,30.93,30.93,30.87,30.88,33000.0,20.1032,20.1032,20.0642,20.0707,33000.0
2010-04-27 15:30:00,30.87,30.88,30.83,30.84,84600.0,20.0642,20.0707,20.0382,20.0447,84600.0
2010-04-27 15:35:00,30.84,30.85,30.82,30.84,61400.0,20.0447,20.0512,20.0317,20.0447,61400.0
2010-04-27 15:40:00,30.83,30.84,30.79,30.83,129700.0,20.0382,20.0447,20.0122,20.0382,129700.0
2010-04-27 15:45:00,30.82,30.83,30.72,30.74,214600.0,20.0317,20.0382,19.9667,19.9797,214600.0
2010-04-27 15:50:00,30.75,30.75,30.61,30.62,238900.0,19.9862,19.9862,19.8952,19.9017,238900.0
2010-04-27 15:55:00,30.62,30.64,30.61,30.61,277600.0,19.9017,19.9147,19.8952,19.8952,277600.0
2010-04-28 09:30:00,30.76,30.78,30.5,30.51,129000.0,19.9927,20.0057,19.8237,19.8302,129000.0
2010-04-28 09:35:00,30.51,30.71,30.51,30.64,86700.0,19.8302,19.9602,19.8302,19.9147,86700.0
2010-04-28 09:40:00,30.65,30.69,30.59,30.6,58000.0,19.9212,19.9472,19.8822,19.8887,58000.0
2010-04-28 09:45:00,30.6,30.75,30.57,30.75,56300.0,19.8887,19.9862,19.8692,19.9862,56300.0
2010-04-28 09:50:00,30.75,30.77,30.71,30.72,73000.0,19.9862,19.9992,19.9602,19.9667,73000.0
2010-04-28 09:55:00,30.72,30.73,30.64,30.65,60300.0,19.9667,19.9732,19.9147,19.9212,60300.0
2010-04-28 10:00:00,30.65,30.71,30.65,30.68,46300.0,19.9212,19.9602,19.9212,19.9407,46300.0
2010-04-28 10:05:00,30.69,30.75,30.68,30.71,56900.0,19.9472,19.9862,19.9407,19.9602,56900.0
2010-04-28 10:10:00,30.72,30.72,30.65,30.67,63300.0,19.9667,19.9667,19.9212,19.9342,63300.0
2010-04-28 10:15:00,30.67,30.76,30.66,30.68,58500.0,19.9342,19.9927,19.9277,19.9407,58500.0
2010-04-28 10:20:00,30.68,30.68,30.64,30.65,43400.0,19.9407,19.9407,19.9147,19.9212,43400.0
2010-04-28 10:25:00,30.65,30.71,30.62,30.7,106800.0,19.9212,19.9602,19.9017,19.9537,106800.0
2010-04-28 10:30:00,30.69,30.71,30.63,30.68,57800.0,19.9472,19.9602,19.9082,19.9407,57800.0
2010-04-28 10:35:00,30.67,30.68,30.61,30.64,47300.0,19.9342,19.9407,19.8952,19.9147,47300.0
2010-04-28 10:40:00,30.63,30.68,30.61,30.65,110400.0,19.9082,19.9407,19.8952,19.9212,110400.0
2010-04-28 10:45:00,30.65,30.69,30.63,30.64,52600.0,19.9212,19.9472,19.9082,19.9147,52600.0
2010-04-28 10:50:00,30.63,30.69,30.63,30.68,74300.0,19.9082,19.9472,19.9082,19.9407,74300.0
2010-04-28 10:55:00,30.67,30.69,30.63,30.68,42400.0,19.9342,19.9472,19.9082,19.9407,42400.0
2010-04-28 11:00:00,30.67,30.69,30.66,30.68,36700.0,19.9342,19.9472,19.9277,19.9407,36700.0
2010-04-28 11:05:00,30.68,30.72,30.66,30.69,45100.0,19.9407,19.9667,19.9277,19.9472,45100.0
2010-04-28 11:10:00,30.68,30.69,30.65,30.68,23100.0,19.9407,19.9472,19.9212,19.9407,23100.0
2010-04-28 11:15:00,30.68,30.72,30.66,30.72,35800.0,19.9407,19.9667,19.9277,19.9667,35800.0
2010-04-28 11:20:00,30.73,30.75,30.7,30.72,38900.0,19.9732,19.9862,19.9537,19.9667,38900.0
2010-04-28 11:25:00,30.73,30.73,30.58,30.67,187100.0,19.9732,19.9732,19.8757,19.9342,187100.0
2010-04-28 11:30:00,30.68,30.7,30.64,30.64,52400.0,19.9407,19.9537,19.9147,19.9147,52400.0
2010-04-28 11:35:00,30.64,30.66,30.55,30.62,74600.0,19.9147,19.9277,19.8562,19.9017,74600.0
2010-04-28 11:40:00,30.62,30.7,30.61,30.66,51100.0,19.9017,19.9537,19.8952,19.9277,51100.0
2010-04-28 11:45:00,30.67,30.72,30.66,30.69,18700.0,19.9342,19.9667,19.9277,19.9472,18700.0
2010-04-28 11:50:00,30.7,30.7,30.65,30.67,18100.0,19.9537,19.9537,19.9212,19.9342,18100.0
2010-04-28 11:55:00,30.67,30.73,30.67,30.69,19600.0,19.9342,19.9732,19.9342,19.9472,19600.0
2010-04-28 12:00:00,30.7,30.73,30.65,30.66,37200.0,19.9537,19.9732,19.9212,19.9277,37200.0
2010-04-28 12:05:00,30.65,30.66,30.62,30.65,16700.0,19.9212,19.9277,19.9017,19.9212,16700.0
2010-04-28 12:10:00,30.66,30.69,30.64,30.69,14900.0,19.9277,19.9472,19.9147,19.9472,14900.0
2010-04-28 12:15:00,30.69,30.72,30.68,30.71,16000.0,19.9472,19.9667,19.9407,19.9602,16000.0
2010-04-28 12:20:00,30.7,30.76,30.69,30.74,26100.0,19.9537,19.9927,19.9472,19.9797,26100.0
2010-04-28 12:25:00,30.75,30.78,30.74,30.78,23900.0,19.9862,20.0057,19.9797,20.0057,23900.0
2010-04-28 12:30:00,30.78,30.8,30.76,30.76,25400.0,20.0057,20.0187,19.9927,19.9927,25400.0
2010-04-28 12:35:00,30.77,30.79,30.75,30.79,15900.0,19.9992,20.0122,19.9862,20.0122,15900.0
2010-04-28 12:40:00,30.79,30.8,30.77,30.8,22700.0,20.0122,20.0187,19.9992,20.0187,22700.0
2010-04-28 12:45:00,30.79,30.81,30.77,30.79,10600.0,20.0122,20.0252,19.9992,20.0122,10600.0
2010-04-28 12:50:00,30.8,30.82,30.79,30.82,10300.0,20.0187,20.0317,20.0122,20.0317,10300.0
2010-04-28 12:55:00,30.82,30.84,30.81,30.83,13800.0,20.0317,20.0447,20.0252,20.0382,13800.0
2010-04-28 13:00:00,30.83,30.84,30.81,30.81,13500.0,20.0382,20.0447,20.0252,20.0252,13500.0
2010-04-28 13:05:00,30.81,30.83,30.81,30.83,12200.0,20.0252,20.0382,20.0252,20.0382,12200.0
2010-04-28 13:10:00,30.82,30.83,30.79,30.8,18500.0,20.0317,20.0382,20.0122,20.0187,18500.0
2010-04-28 13:15:00,30.79,30.81,30.79,30.8,20500.0,20.0122,20.0252,20.0122,20.0187,20500.0
2010-04-28 13:20:00,30.8,30.81,30.8,30.8,9000.0,20.0187,20.0252,20.0187,20.0187,9000.0
2010-04-28 13:25:00,30.79,30.79,30.76,30.78,21600.0,20.0122,20.0122,19.9927,20.0057,21600.0
2010-04-28 13:30:00,30.77,30.8,30.77,30.8,29500.0,19.9992,20.0187,19.9992,20.0187,29500.0
2010-04-28 13:35:00,30.79,30.82,30.79,30.81,22400.0,20.0122,20.0317,20.0122,20.0252,22400.0
2010-04-28 13:40:00,30.81,30.82,30.8,30.8,8200.0,20.0252,20.0317,20.0187,20.0187,8200.0
2010-04-28 13:45:00,30.8,30.81,30.78,30.79,17900.0,20.0187,20.0252,20.0057,20.0122,17900.0
2010-04-28 13:50:00,30.79,30.81,30.79,30.79,16400.0,20.0122,20.0252,20.0122,20.0122,16400.0
2010-04-28 13:55:00,30.78,30.8,30.78,30.79,19700.0,20.0057,20.0187,20.0057,20.0122,19700.0
2010-04-28 14:00:00,30.79,30.8,30.79,30.8,6100.0,20.0122,20.0187,20.0122,20.0187,6100.0
2010-04-28 14:05:00,30.8,30.81,30.78,30.8,22600.0,20.0187,20.0252,20.0057,20.0187,22600.0
2010-04-28 14:10:00,30.8,30.83,30.76,30.8,45000.0,20.0187,20.0382,19.9927,20.0187,45000.0
2010-04-28 14:15:00,30.8,30.84,30.76,30.78,62600.0,20.0187,20.0447,19.9927,20.0057,62600.0
2010-04-28 14:20:00,30.79,30.88,30.78,30.86,43200.0,20.0122,20.0707,20.0057,20.0577,43200.0
2010-04-28 14:25:00,30.86,30.89,30.85,30.85,34900.0,20.0577,20.0772,20.0512,20.0512,34900.0
2010-04-28 14:30:00,30.85,30.87,30.81,30.87,55300.0,20.0512,20.0642,20.0252,20.0642,55300.0
2010-04-28 14:35:00,30.87,30.9,30.86,30.88,25100.0,20.0642,20.0837,20.0577,20.0707,25100.0
2010-04-28 14:40:00,30.89,30.91,30.85,30.88,33400.0,20.0772,20.0902,20.0512,20.0707,33400.0
2010-04-28 14:45:00,30.89,30.91,30.85,30.85,49900.0,20.0772,20.0902,20.0512,20.0512,49900.0
2010-04-28 14:50:00,30.85,30.92,30.85,30.91,34700.0,20.0512,20.0967,20.0512,20.0902,34700.0
2010-04-28 14:55:00,30.91,30.95,30.91,30.92,52200.0,20.0902,20.1162,20.0902,20.0967,52200.0
2010-04-28 15:00:00,30.93,30.95,30.91,30.92,38100.0,20.1032,20.1162,20.0902,20.0967,38100.0
2010-04-28 15:05:00,30.92,30.92,30.88,30.88,47400.0,20.0967,20.0967,20.0707,20.0707,47400.0
2010-04-28 15:10:00,30.88,30.92,30.87,30.91,78900.0,20.0707,20.0967,20.0642,20.0902,78900.0
2010-04-28 15:15:00,30.91,30.92,30.89,30.92,33100.0,20.0902,20.0967,20.0772,20.0967,33100.0
2010-04-28 15:20:00,30.91,30.93,30.89,30.91,64600.0,20.0902,20.1032,20.0772,20.0902,64600.0
2010-04-28 15:25:00,30.9,30.91,30.88,30.89,28900.0,20.0837,20.0902,20.0707,20.0772,28900.0
2010-04-28 15:30:00,30.89,30.92,30.86,30.86,60600.0,20.0772,20.0967,20.0577,20.0577,60600.0
2010-04-28 15:35:00,30.87,30.87,30.79,30.79,146800.0,20.0642,20.0642,20.0122,20.0122,146800.0
2010-04-28 15:40:00,30.79,30.8,30.77,30.78,92900.0,20.0122,20.0187,19.9992,20.0057,92900.0
2010-04-28 15:45:00,30.78,30.78,30.73,30.75,174100.0,20.0057,20.0057,19.9732,19.9862,174100.0
2010-04-28 15:50:00,30.75,30.83,30.75,30.82,127200.0,19.9862,20.0382,19.9862,20.0317,127200.0
2010-04-28 15:55:00,30.83,30.85,30.82,30.83,223300.0,20.0382,20.0512,20.0317,20.0382,223300.0
2010-04-29 09:30:00,30.98,31.12,30.98,31.1,73300.0,20.1357,20.2267,20.1357,20.2137,73300.0
2010-04-29 09:35:00,31.13,31.23,31.12,31.17,65300.0,20.2332,20.2982,20.2267,20.2592,65300.0
2010-04-29 09:40:00,31.17,31.2,31.14,31.17,35400.0,20.2592,20.2787,20.2397,20.2592,35400.0
2010-04-29 09:45:00,31.18,31.23,31.17,31.19,51200.0,20.2657,20.2982,20.2592,20.2722,51200.0
2010-04-29 09:50:00,31.19,31.23,31.17,31.22,41500.0,20.2722,20.2982,20.2592,20.2917,41500.0
2010-04-29 09:55:00,31.22,31.23,31.15,31.16,37200.0,20.2917,20.2982,20.2462,20.2527,37200.0
2010-04-29 10:00:00,31.16,31.21,31.12,31.2,54500.0,20.2527,20.2852,20.2267,20.2787,54500.0
2010-04-29 10:05:00,31.19,31.22,31.19,31.22,34500.0,20.2722,20.2917,20.2722,20.2917,34500.0
2010-04-29 10:10:00,31.21,31.22,31.19,31.22,31700.0,20.2852,20.2917,20.2722,20.2917,31700.0
2010-04-29 10:15:00,31.21,31.28,31.21,31.28,49100.0,20.2852,20.3307,20.2852,20.3307,49100.0
2010-04-29 10:20:00,31.28,31.34,31.27,31.34,41300.0,20.3307,20.3697,20.3242,20.3697,41300.0
2010-04-29 10:25:00,31.33,31.39,31.32,31.37,61300.0,20.3632,20.4022,20.3567,20.3892,61300.0
2010-04-29 10:30:00,31.38,31.4,31.37,31.37,37000.0,20.3957,20.4087,20.3892,20.3892,37000.0
2010-04-29 10:35:00,31.37,31.39,31.35,31.38,33300.0,20.3892,20.4022,20.3762,20.3957,33300.0
2010-04-29 10:40:00,31.37,31.37,31.33,31.36,41700.0,20.3892,20.3892,20.3632,20.3827,41700.0
2010-04-29 10:45:00,31.36,31.41,31.36,31.4,36600.0,20.3827,20.4152,20.3827,20.4087,36600.0
2010-04-29 10:50:00,31.4,31.43,31.38,31.41,40400.0,20.4087,20.4282,20.3957,20.4152,40400.0
2010-04-29 10:55:00,31.41,31.41,31.33,31.34,38800.0,20.4152,20.4152,20.3632,20.3697,38800.0
2010-04-29 11:00:00,31.33,31.37,31.33,31.37,12500.0,20.3632,20.3892,20.3632,20.3892,12500.0
2010-04-29 11:05:00,31.37,31.38,31.31,31.35,31000.0,20.3892,20.3957,20.3502,20.3762,31000.0
2010-04-29 11:10:00,31.35,31.35,31.32,31.33,26100.0,20.3762,20.3762,20.3567,20.3632,26100.0
2010-04-29 11:15:00,31.32,31.34,31.29,31.32,31600.0,20.3567,20.3697,20.3372,20.3567,31600.0
2010-04-29 11:20:00,31.32,31.38,31.32,31.38,33600.0,20.3567,20.3957,20.3567,20.3957,33600.0
2010-04-29 11:25:00,31.38,31.42,31.35,31.42,38100.0,20.3957,20.4217,20.3762,20.4217,38100.0
2010-04-29 11:30:00,31.42,31.42,31.39,31.4,35400.0,20.4217,20.4217,20.4022,20.4087,35400.0
2010-04-29 11:35:00,31.4,31.45,31.4,31.42,25100.0,20.4087,20.4412,20.4087,20.4217,25100.0
2010-04-29 11:40:00,31.41,31.42,31.37,31.39,14900.0,20.4152,20.4217,20.3892,20.4022,14900.0
2010-04-29 11:45:00,31.38,31.38,31.32,31.32,40600.0,20.3957,20.3957,20.3567,20.3567,40600.0
2010-04-29 11:50:00,31.32,31.32,31.17,31.17,154300.0,20.3567,20.3567,20.2592,20.2592,154300.0
2010-04-29 11:55:00,31.16,31.24,31.15,31.23,71400.0,20.2527,20.3047,20.2462,20.2982,71400.0
2010-04-29 12:00:00,31.23,31.26,31.2,31.24,69500.0,20.2982,20.3177,20.2787,20.3047,69500.0
2010-04-29 12:05:00,31.25,31.25,31.19,31.2,25200.0,20.3112,20.3112,20.2722,20.2787,25200.0
2010-04-29 12:10:00,31.2,31.21,31.18,31.2,18800.0,20.2787,20.2852,20.2657,20.2787,18800.0
2010-04-29 12:15:00,31.2,31.22,31.19,31.22,15600.0,20.2787,20.2917,20.2722,20.2917,15600.0
2010-04-29 12:20:00,31.22,31.23,31.18,31.19,22700.0,20.2917,20.2982,20.2657,20.2722,22700.0
2010-04-29 12:25:00,31.19,31.21,31.13,31.21,58300.0,20.2722,20.2852,20.2332,20.2852,58300.0
2010-04-29 12:30:00,31.22,31.25,31.21,31.23,65400.0,20.2917,20.3112,20.2852,20.2982,65400.0
2010-04-29 12:35:00,31.23,31.24,31.17,31.17,23300.0,20.2982,20.3047,20.2592,20.2592,23300.0
2010-04-29 12:40:00,31.18,31.25,31.17,31.2,54900.0,20.2657,20.3112,20.2592,20.2787,54900.0
2010-04-29 12:45:00,31.2,31.21,31.19,31.2,39100.0,20.2787,20.2852,20.2722,20.2787,39100.0
2010-04-29 12:50:00,31.19,31.2,31.16,31.17,78000.0,20.2722,20.2787,20.2527,20.2592,78000.0
2010-04-29 12:55:00,31.18,31.19,31.13,31.16,52200.0,20.2657,20.2722,20.2332,20.2527,52200.0
2010-04-29 13:00:00,31.16,31.2,31.16,31.2,22400.0,20.2527,20.2787,20.2527,20.2787,22400.0
2010-04-29 13:05:00,31.19,31.2,31.17,31.19,29800.0,20.2722,20.2787,20.2592,20.2722,29800.0
2010-04-29 13:10:00,31.19,31.2,31.16,31.17,22800.0,20.2722,20.2787,20.2527,20.2592,22800.0
2010-04-29 13:15:00,31.17,31.2,31.16,31.19,25100.0,20.2592,20.2787,20.2527,20.2722,25100.0
2010-04-29 13:20:00,31.19,31.2,31.17,31.18,29600.0,20.2722,20.2787,20.2592,20.2657,29600.0
2010-04-29 13:25:00,31.19,31.19,31.15,31.16,14600.0,20.2722,20.2722,20.2462,20.2527,14600.0
2010-04-29 13:30:00,31.15,31.2,31.15,31.19,44700.0,20.2462,20.2787,20.2462,20.2722,44700.0
2010-04-29 13:35:00,31.2,31.2,31.19,31.19,7600.0,20.2787,20.2787,20.2722,20.2722,7600.0
2010-04-29 13:40:00,31.2,31.2,31.18,31.19,36900.0,20.2787,20.2787,20.2657,20.2722,36900.0
2010-04-29 13:45:00,31.19,31.2,31.19,31.2,16300.0,20.2722,20.2787,20.2722,20.2787,16300.0
2010-04-29 13:50:00,31.2,31.2,31.19,31.2,32300.0,20.2787,20.2787,20.2722,20.2787,32300.0
2010-04-29 13:55:00,31.2,31.22,31.19,31.2,107500.0,20.2787,20.2917,20.2722,20.2787,107500.0
2010-04-29 14:00:00,31.2,31.21,31.19,31.2,74900.0,20.2787,20.2852,20.2722,20.2787,74900.0
2010-04-29 14:05:00,31.2,31.21,31.19,31.2,33300.0,20.2787,20.2852,20.2722,20.2787,33300.0
2010-04-29 14:10:00,31.19,31.22,31.17,31.2,64000.0,20.2722,20.2917,20.2592,20.2787,64000.0
2010-04-29 14:15:00,31.2,31.23,31.19,31.23,17500.0,20.2787,20.2982,20.2722,20.2982,17500.0
2010-04-29 14:20:00,31.23,31.25,31.22,31.25,42600.0,20.2982,20.3112,20.2917,20.3112,42600.0
2010-04-29 14:25:00,31.25,31.25,31.23,31.24,18400.0,20.3112,20.3112,20.2982,20.3047,18400.0
2010-04-29 14:30:00,31.24,31.25,31.23,31.25,35300.0,20.3047,20.3112,20.2982,20.3112,35300.0
2010-04-29 14:35:00,31.25,31.26,31.22,31.24,48500.0,20.3112,20.3177,20.2917,20.3047,48500.0
2010-04-29 14:40:00,31.24,31.25,31.23,31.25,21700.0,20.3047,20.3112,20.2982,20.3112,21700.0
2010-04-29 14:45:00,31.25,31.25,31.2,31.23,63700.0,20.3112,20.3112,20.2787,20.2982,63700.0
2010-04-29 14:50:00,31.24,31.25,31.17,31.2,44900.0,20.3047,20.3112,20.2592,20.2787,44900.0
2010-04-29 14:55:00,31.2,31.2,31.16,31.17,25300.0,20.2787,20.2787,20.2527,20.2592,25300.0
2010-04-29 15:00:00,31.17,31.19,31.14,31.19,32600.0,20.2592,20.2722,20.2397,20.2722,32600.0
2010-04-29 15:05:00,31.19,31.22,31.18,31.21,20700.0,20.2722,20.2917,20.2657,20.2852,20700.0
2010-04-29 15:10:00,31.21,31.22,31.19,31.2,34500.0,20.2852,20.2917,20.2722,20.2787,34500.0
2010-04-29 15:15:00,31.19,31.2,31.18,31.18,32000.0,20.2722,20.2787,20.2657,20.2657,32000.0
2010-04-29 15:20:00,31.18,31.19,31.15,31.17,65200.0,20.2657,20.2722,20.2462,20.2592,65200.0
2010-04-29 15:25:00,31.17,31.21,31.16,31.21,93300.0,20.2592,20.2852,20.2527,20.2852,93300.0
2010-04-29 15:30:00,31.2,31.25,31.19,31.24,136000.0,20.2787,20.3112,20.2722,20.3047,136000.0
2010-04-29 15:35:00,31.25,31.26,31.24,31.26,138500.0,20.3112,20.3177,20.3047,20.3177,138500.0
2010-04-29 15:40:00,31.25,31.27,31.25,31.26,105400.0,20.3112,20.3242,20.3112,20.3177,105400.0
2010-04-29 15:45:00,31.26,31.27,31.24,31.27,156000.0,20.3177,20.3242,20.3047,20.3242,156000.0
2010-04-29 15:50:00,31.27,31.27,31.25,31.26,258200.0,20.3242,20.3242,20.3112,20.3177,258200.0
2010-04-29 15:55:00,31.27,31.27,31.21,31.22,218700.0,20.3242,20.3242,20.2852,20.2917,218700.0
2010-04-30 09:30:00,31.36,31.41,31.34,31.38,67000.0,20.3827,20.4152,20.3697,20.3957,67000.0
2010-04-30 09:35:00,31.38,31.4,31.34,31.38,19700.0,20.3957,20.4087,20.3697,20.3957,19700.0
2010-04-30 09:40:00,31.37,31.48,31.36,31.45,40700.0,20.3892,20.4607,20.3827,20.4412,40700.0
2010-04-30 09:45:00,31.46,31.48,31.42,31.45,23400.0,20.4477,20.4607,20.4217,20.4412,23400.0
2010-04-30 09:50:00,31.46,31.46,31.34,31.39,42700.0,20.4477,20.4477,20.3697,20.4022,42700.0
2010-04-30 09:55:00,31.39,31.47,31.37,31.43,18200.0,20.4022,20.4542,20.3892,20.4282,18200.0
2010-04-30 10:00:00,31.44,31.49,31.43,31.43,52500.0,20.4347,20.4672,20.4282,20.4282,52500.0
2010-04-30 10:05:00,31.43,31.5,31.42,31.44,72900.0,20.4282,20.4737,20.4217,20.4347,72900.0
2010-04-30 10:10:00,31.44,31.53,31.44,31.48,35000.0,20.4347,20.4932,20.4347,20.4607,35000.0
2010-04-30 10:15:00,31.48,31.52,31.44,31.51,47100.0,20.4607,20.4867,20.4347,20.4802,47100.0
2010-04-30 10:20:00,31.51,31.54,31.49,31.53,32700.0,20.4802,20.4997,20.4672,20.4932,32700.0
2010-04-30 10:25:00,31.51,31.53,31.47,31.52,50700.0,20.4802,20.4932,20.4542,20.4867,50700.0
2010-04-30 10:30:00,31.53,31.54,31.48,31.53,31500.0,20.4932,20.4997,20.4607,20.4932,31500.0
2010-04-30 10:35:00,31.53,31.53,31.47,31.49,85700.0,20.4932,20.4932,20.4542,20.4672,85700.0
2010-04-30 10:40:00,31.49,31.53,31.48,31.51,39300.0,20.4672,20.4932,20.4607,20.4802,39300.0
2010-04-30 10:45:00,31.52,31.58,31.5,31.54,37600.0,20.4867,20.5257,20.4737,20.4997,37600.0
2010-04-30 10:50:00,31.53,31.59,31.52,31.54,102900.0,20.4932,20.5322,20.4867,20.4997,102900.0
2010-04-30 10:55:00,31.54,31.55,31.5,31.52,33100.0,20.4997,20.5062,20.4737,20.4867,33100.0
2010-04-30 11:00:00,31.52,31.55,31.49,31.5,44900.0,20.4867,20.5062,20.4672,20.4737,44900.0
2010-04-30 11:05:00,31.5,31.5,31.41,31.45,69800.0,20.4737,20.4737,20.4152,20.4412,69800.0
2010-04-30 11:10:00,31.46,31.5,31.46,31.49,20800.0,20.4477,20.4737,20.4477,20.4672,20800.0
2010-04-30 11:15:00,31.5,31.52,31.49,31.51,44200.0,20.4737,20.4867,20.4672,20.4802,44200.0
2010-04-30 11:20:00,31.5,31.51,31.49,31.5,23700.0,20.4737,20.4802,20.4672,20.4737,23700.0
2010-04-30 11:25:00,31.51,31.53,31.5,31.51,40700.0,20.4802,20.4932,20.4737,20.4802,40700.0
2010-04-30 11:30:00,31.52,31.56,31.51,31.56,20300.0,20.4867,20.5127,20.4802,20.5127,20300.0
2010-04-30 11:35:00,31.56,31.56,31.54,31.56,30300.0,20.5127,20.5127,20.4997,20.5127,30300.0
2010-04-30 11:40:00,31.56,31.58,31.53,31.53,23500.0,20.5127,20.5257,20.4932,20.4932,23500.0
2010-04-30 11:45:00,31.54,31.62,31.54,31.61,40700.0,20.4997,20.5517,20.4997,20.5452,40700.0
2010-04-30 11:50:00,31.61,31.62,31.56,31.58,38100.0,20.5452,20.5517,20.5127,20.5257,38100.0
2010-04-30 11:55:00,31.57,31.6,31.57,31.6,13700.0,20.5192,20.5387,20.5192,20.5387,13700.0
2010-04-30 12:00:00,31.6,31.62,31.57,31.58,45500.0,20.5387,20.5517,20.5192,20.5257,45500.0
2010-04-30 12:05:00,31.57,31.57,31.52,31.55,47500.0,20.5192,20.5192,20.4867,20.5062,47500.0
2010-04-30 12:10:00,31.55,31.56,31.55,31.55,10700.0,20.5062,20.5127,20.5062,20.5062,10700.0
2010-04-30 12:15:00,31.55,31.55,31.45,31.47,53300.0,20.5062,20.5062,20.4412,20.4542,53300.0
2010-04-30 12:20:00,31.47,31.47,31.4,31.41,72900.0,20.4542,20.4542,20.4087,20.4152,72900.0
2010-04-30 12:25:00,31.41,31.42,31.41,31.41,7800.0,20.4152,20.4217,20.4152,20.4152,7800.0
2010-04-30 12:30:00,31.42,31.44,31.38,31.39,41000.0,20.4217,20.4347,20.3957,20.4022,41000.0
2010-04-30 12:35:00,31.39,31.43,31.38,31.4,31100.0,20.4022,20.4282,20.3957,20.4087,31100.0
2010-04-30 12:40:00,31.41,31.44,31.38,31.39,30700.0,20.4152,20.4347,20.3957,20.4022,30700.0
2010-04-30 12:45:00,31.38,31.41,31.38,31.39,11800.0,20.3957,20.4152,20.3957,20.4022,11800.0
2010-04-30 12:50:00,31.38,31.45,31.38,31.41,59500.0,20.3957,20.4412,20.3957,20.4152,59500.0
2010-04-30 12:55:00,31.42,31.42,31.35,31.38,29600.0,20.4217,20.4217,20.3762,20.3957,29600.0
2010-04-30 13:00:00,31.38,31.39,31.37,31.38,18600.0,20.3957,20.4022,20.3892,20.3957,18600.0
2010-04-30 13:05:00,31.38,31.39,31.33,31.36,67300.0,20.3957,20.4022,20.3632,20.3827,67300.0
2010-04-30 13:10:00,31.36,31.4,31.35,31.39,83200.0,20.3827,20.4087,20.3762,20.4022,83200.0
2010-04-30 13:15:00,31.38,31.41,31.38,31.39,68400.0,20.3957,20.4152,20.3957,20.4022,68400.0
2010-04-30 13:20:00,31.39,31.4,31.38,31.39,30400.0,20.4022,20.4087,20.3957,20.4022,30400.0
2010-04-30 13:25:00,31.4,31.42,31.39,31.41,41800.0,20.4087,20.4217,20.4022,20.4152,41800.0
2010-04-30 13:30:00,31.41,31.42,31.41,31.42,18400.0,20.4152,20.4217,20.4152,20.4217,18400.0
2010-04-30 13:35:00,31.42,31.43,31.39,31.4,57000.0,20.4217,20.4282,20.4022,20.4087,57000.0
2010-04-30 13:40:00,31.41,31.45,31.41,31.44,65300.0,20.4152,20.4412,20.4152,20.4347,65300.0
2010-04-30 13:45:00,31.44,31.44,31.4,31.41,17300.0,20.4347,20.4347,20.4087,20.4152,17300.0
2010-04-30 13:50:00,31.42,31.42,31.38,31.4,27500.0,20.4217,20.4217,20.3957,20.4087,27500.0
2010-04-30 13:55:00,31.4,31.46,31.4,31.44,94600.0,20.4087,20.4477,20.4087,20.4347,94600.0
2010-04-30 14:00:00,31.44,31.5,31.44,31.49,115600.0,20.4347,20.4737,20.4347,20.4672,115600.0
2010-04-30 14:05:00,31.49,31.54,31.49,31.52,112100.0,20.4672,20.4997,20.4672,20.4867,112100.0
2010-04-30 14:10:00,31.51,31.56,31.48,31.54,75500.0,20.4802,20.5127,20.4607,20.4997,75500.0
2010-04-30 14:15:00,31.55,31.58,31.53,31.53,41600.0,20.5062,20.5257,20.4932,20.4932,41600.0
2010-04-30 14:20:00,31.52,31.53,31.5,31.53,18600.0,20.4867,20.4932,20.4737,20.4932,18600.0
2010-04-30 14:25:00,31.53,31.56,31.51,31.56,54300.0,20.4932,20.5127,20.4802,20.5127,54300.0
2010-04-30 14:30:00,31.56,31.57,31.53,31.54,38200.0,20.5127,20.5192,20.4932,20.4997,38200.0
2010-04-30 14:35:00,31.53,31.58,31.53,31.54,108300.0,20.4932,20.5257,20.4932,20.4997,108300.0
2010-04-30 14:40:00,31.53,31.55,31.48,31.55,101300.0,20.4932,20.5062,20.4607,20.5062,101300.0
2010-04-30 14:45:00,31.55,31.6,31.55,31.59,106100.0,20.5062,20.5387,20.5062,20.5322,106100.0
2010-04-30 14:50:00,31.6,31.63,31.57,31.62,102000.0,20.5387,20.5582,20.5192,20.5517,102000.0
2010-04-30 14:55:00,31.62,31.68,31.6,31.64,123200.0,20.5517,20.5907,20.5387,20.5647,123200.0
2010-04-30 15:00:00,31.63,31.64,31.58,31.59,102400.0,20.5582,20.5647,20.5257,20.5322,102400.0
2010-04-30 15:05:00,31.58,31.6,31.54,31.6,90400.0,20.5257,20.5387,20.4997,20.5387,90400.0
2010-04-30 15:10:00,31.6,31.73,31.59,31.71,157900.0,20.5387,20.6232,20.5322,20.6102,157900.0
2010-04-30 15:15:00,31.7,31.72,31.68,31.71,110500.0,20.6037,20.6167,20.5907,20.6102,110500.0
2010-04-30 15:20:00,31.7,31.71,31.62,31.63,123700.0,20.6037,20.6102,20.5517,20.5582,123700.0
2010-04-30 15:25:00,31.64,31.64,31.61,31.61,111200.0,20.5647,20.5647,20.5452,20.5452,111200.0
2010-04-30 15:30:00,31.62,31.63,31.59,31.61,96600.0,20.5517,20.5582,20.5322,20.5452,96600.0
2010-04-30 15:35:00,31.61,31.62,31.6,31.62,103300.0,20.5452,20.5517,20.5387,20.5517,103300.0
2010-04-30 15:40:00,31.62,31.64,31.6,31.63,115200.0,20.5517,20.5647,20.5387,20.5582,115200.0
2010-04-30 15:45:00,31.64,31.67,31.63,31.65,224200.0,20.5647,20.5842,20.5582,20.5712,224200.0
2010-04-30 15:50:00,31.66,31.67,31.56,31.56,311400.0,20.5777,20.5842,20.5127,20.5127,311400.0
2010-04-30 15:55:00,31.57,31.58,31.52,31.52,424800.0,20.5192,20.5257,20.4867,20.4867,424800.0
2010-05-03 09:30:00,31.61,31.99,31.61,31.75,185400.0,20.5452,20.7922,20.5452,20.6362,185400.0
2010-05-03 09:35:00,31.73,31.83,31.53,31.66,170800.0,20.6232,20.6882,20.4932,20.5777,170800.0
2010-05-03 09:40:00,31.66,31.69,31.41,31.58,114100.0,20.5777,20.5972,20.4152,20.5257,114100.0
2010-05-03 09:45:00,31.58,31.6,31.27,31.34,108900.0,20.5257,20.5387,20.3242,20.3697,108900.0
2010-05-03 09:50:00,31.34,31.35,31.2,31.27,105400.0,20.3697,20.3762,20.2787,20.3242,105400.0
2010-05-03 09:55:00,31.27,31.44,31.26,31.36,53900.0,20.3242,20.4347,20.3177,20.3827,53900.0
2010-05-03 10:00:00,31.34,31.36,31.24,31.25,56900.0,20.3697,20.3827,20.3047,20.3112,56900.0
2010-05-03 10:05:00,31.25,31.35,31.24,31.28,70900.0,20.3112,20.3762,20.3047,20.3307,70900.0
2010-05-03 10:10:00,31.28,31.28,31.24,31.25,25300.0,20.3307,20.3307,20.3047,20.3112,25300.0
2010-05-03 10:15:00,31.26,31.26,31.14,31.15,82600.0,20.3177,20.3177,20.2397,20.2462,82600.0
2010-05-03 10:20:00,31.16,31.2,31.03,31.03,156400.0,20.2527,20.2787,20.1682,20.1682,156400.0
2010-05-03 10:25:00,31.04,31.04,30.85,30.86,194000.0,20.1747,20.1747,20.0512,20.0577,194000.0
2010-05-03 10:30:00,30.87,30.94,30.83,30.91,129500.0,20.0642,20.1097,20.0382,20.0902,129500.0
2010-05-03 10:35:00,30.9,30.95,30.84,30.84,118200.0,20.0837,20.1162,20.0447,20.0447,118200.0
2010-05-03 10:40:00,30.84,30.89,30.8,30.82,88600.0,20.0447,20.0772,20.0187,20.0317,88600.0
2010-05-03 10:45:00,30.83,30.9,30.8,30.88,81500.0,20.0382,20.0837,20.0187,20.0707,81500.0
2010-05-03 10:50:00,30.88,30.98,30.82,30.93,124700.0,20.0707,20.1357,20.0317,20.1032,124700.0
2010-05-03 10:55:00,30.94,30.98,30.93,30.95,46700.0,20.1097,20.1357,20.1032,20.1162,46700.0
2010-05-03 11:00:00,30.95,31.12,30.95,31.08,92000.0,20.1162,20.2267,20.1162,20.2007,92000.0
2010-05-03 11:05:00,31.07,31.07,30.95,30.96,68700.0,20.1942,20.1942,20.1162,20.1227,68700.0
2010-05-03 11:10:00,30.95,31.02,30.95,30.99,40100.0,20.1162,20.1617,20.1162,20.1422,40100.0
2010-05-03 11:15:00,30.98,31.02,30.98,31.02,23300.0,20.1357,20.1617,20.1357,20.1617,23300.0
2010-05-03 11:20:00,31.02,31.05,31.0,31.0,32700.0,20.1617,20.1812,20.1487,20.1487,32700.0
2010-05-03 11:25:00,31.0,31.01,30.9,30.92,39600.0,20.1487,20.1552,20.0837,20.0967,39600.0
2010-05-03 11:30:00,30.92,30.93,30.88,30.93,32500.0,20.0967,20.1032,20.0707,20.1032,32500.0
2010-05-03 11:35:00,30.93,30.94,30.91,30.92,30400.0,20.1032,20.1097,20.0902,20.0967,30400.0
2010-05-03 11:40:00,30.92,30.92,30.82,30.89,62200.0,20.0967,20.0967,20.0317,20.0772,62200.0
2010-05-03 11:45:00,30.89,30.9,30.85,30.85,44400.0,20.0772,20.0837,20.0512,20.0512,44400.0
2010-05-03 11:50:00,30.84,30.88,30.83,30.83,37300.0,20.0447,20.0707,20.0382,20.0382,37300.0
2010-05-03 11:55:00,30.84,30.84,30.75,30.75,42700.0,20.0447,20.0447,19.9862,19.9862,42700.0
2010-05-03 12:00:00,30.75,30.76,30.71,30.75,55400.0,19.9862,19.9927,19.9602,19.9862,55400.0
2010-05-03 12:05:00,30.75,30.78,30.74,30.78,31400.0,19.9862,20.0057,19.9797,20.0057,31400.0
2010-05-03 12:10:00,30.78,30.78,30.75,30.78,35500.0,20.0057,20.0057,19.9862,20.0057,35500.0
2010-05-03 12:15:00,30.77,30.78,30.76,30.77,37100.0,19.9992,20.0057,19.9927,19.9992,37100.0
2010-05-03 12:20:00,30.76,30.78,30.76,30.76,81000.0,19.9927,20.0057,19.9927,19.9927,81000.0
2010-05-03 12:25:00,30.76,30.83,30.76,30.82,69100.0,19.9927,20.0382,19.9927,20.0317,69100.0
2010-05-03 12:30:00,30.83,30.88,30.83,30.88,33500.0,20.0382,20.0707,20.0382,20.0707,33500.0
2010-05-03 12:35:00,30.87,30.93,30.87,30.9,50200.0,20.0642,20.1032,20.0642,20.0837,50200.0
2010-05-03 12:40:00,30.9,30.91,30.87,30.87,19200.0,20.0837,20.0902,20.0642,20.0642,19200.0
2010-05-03 12:45:00,30.88,30.94,30.88,30.9,39100.0,20.0707,20.1097,20.0707,20.0837,39100.0
2010-05-03 12:50:00,30.9,30.94,30.9,30.94,20600.0,20.0837,20.1097,20.0837,20.1097,20600.0
2010-05-03 12:55:00,30.94,30.95,30.88,30.91,92100.0,20.1097,20.1162,20.0707,20.0902,92100.0
2010-05-03 13:00:00,30.91,30.92,30.83,30.84,51900.0,20.0902,20.0967,20.0382,20.0447,51900.0
2010-05-03 13:05:00,30.84,30.84,30.81,30.82,49600.0,20.0447,20.0447,20.0252,20.0317,49600.0
2010-05-03 13:10:00,30.82,30.82,30.8,30.82,26100.0,20.0317,20.0317,20.0187,20.0317,26100.0
2010-05-03 13:15:00,30.82,30.84,30.82,30.83,19300.0,20.0317,20.0447,20.0317,20.0382,19300.0
2010-05-03 13:20:00,30.84,30.85,30.83,30.84,13500.0,20.0447,20.0512,20.0382,20.0447,13500.0
2010-05-03 13:25:00,30.85,30.85,30.81,30.82,24000.0,20.0512,20.0512,20.0252,20.0317,24000.0
2010-05-03 13:30:00,30.81,30.84,30.81,30.83,23000.0,20.0252,20.0447,20.0252,20.0382,23000.0
2010-05-03 13:35:00,30.83,30.83,30.78,30.82,66800.0,20.0382,20.0382,20.0057,20.0317,66800.0
2010-05-03 13:40:00,30.82,30.83,30.78,30.78,114000.0,20.0317,20.0382,20.0057,20.0057,114000.0
2010-05-03 13:45:00,30.78,30.82,30.77,30.8,41600.0,20.0057,20.0317,19.9992,20.0187,41600.0
2010-05-03 13:50:00,30.81,30.88,30.8,30.88,76400.0,20.0252,20.0707,20.0187,20.0707,76400.0
2010-05-03 13:55:00,30.88,30.92,30.88,30.92,21900.0,20.0707,20.0967,20.0707,20.0967,21900.0
2010-05-03 14:00:00,30.92,30.96,30.9,30.96,51300.0,20.0967,20.1227,20.0837,20.1227,51300.0
2010-05-03 14:05:00,30.96,30.96,30.91,30.96,82600.0,20.1227,20.1227,20.0902,20.1227,82600.0
2010-05-03 14:10:00,30.96,31.02,30.95,31.01,54000.0,20.1227,20.1617,20.1162,20.1552,54000.0
2010-05-03 14:15:00,31.01,31.02,30.99,31.0,31900.0,20.1552,20.1617,20.1422,20.1487,31900.0
2010-05-03 14:20:00,31.01,31.07,31.0,31.07,39700.0,20.1552,20.1942,20.1487,20.1942,39700.0
2010-05-03 14:25:00,31.07,31.12,31.03,31.09,131100.0,20.1942,20.2267,20.1682,20.2072,131100.0
2010-05-03 14:30:00,31.09,31.1,31.07,31.08,33400.0,20.2072,20.2137,20.1942,20.2007,33400.0
2010-05-03 14:35:00,31.07,31.08,31.04,31.05,33700.0,20.1942,20.2007,20.1747,20.1812,33700.0
2010-05-03 14:40:00,31.05,31.06,31.02,31.06,57600.0,20.1812,20.1877,20.1617,20.1877,57600.0
2010-05-03 14:45:00,31.07,31.09,31.05,31.05,68500.0,20.1942,20.2072,20.1812,20.1812,68500.0
2010-05-03 14:50:00,31.05,31.11,31.04,31.1,78100.0,20.1812,20.2202,20.1747,20.2137,78100.0
2010-05-03 14:55:00,31.11,31.11,31.09,31.1,29400.0,20.2202,20.2202,20.2072,20.2137,29400.0
2010-05-03 15:00:00,31.11,31.14,31.1,31.13,63300.0,20.2202,20.2397,20.2137,20.2332,63300.0
2010-05-03 15:05:00,31.14,31.2,31.13,31.15,124200.0,20.2397,20.2787,20.2332,20.2462,124200.0
2010-05-03 15:10:00,31.16,31.2,31.14,31.19,73900.0,20.2527,20.2787,20.2397,20.2722,73900.0
2010-05-03 15:15:00,31.2,31.22,31.16,31.17,63000.0,20.2787,20.2917,20.2527,20.2592,63000.0
2010-05-03 15:20:00,31.15,31.18,31.06,31.08,158800.0,20.2462,20.2657,20.1877,20.2007,158800.0
2010-05-03 15:25:00,31.07,31.09,31.04,31.05,55300.0,20.1942,20.2072,20.1747,20.1812,55300.0
2010-05-03 15:30:00,31.05,31.05,31.0,31.02,99900.0,20.1812,20.1812,20.1487,20.1617,99900.0
2010-05-03 15:35:00,31.02,31.04,30.97,31.03,222100.0,20.1617,20.1747,20.1292,20.1682,222100.0
2010-05-03 15:40:00,31.03,31.03,31.02,31.02,40800.0,20.1682,20.1682,20.1617,20.1617,40800.0
2010-05-03 15:45:00,31.03,31.1,31.02,31.06,207200.0,20.1682,20.2137,20.1617,20.1877,207200.0
2010-05-03 15:50:00,31.05,31.06,31.02,31.02,96400.0,20.1812,20.1877,20.1617,20.1617,96400.0
2010-05-03 15:55:00,31.03,31.05,31.01,31.05,287400.0,20.1682,20.1812,20.1552,20.1812,287400.0
2010-05-04 09:30:00,30.93,30.95,30.83,30.94,6500.0,20.1032,20.1162,20.0382,20.1097,6500.0
2010-05-04 09:35:00,30.97,30.97,30.78,30.83,115700.0,20.1292,20.1292,20.0057,20.0382,115700.0
2010-05-04 09:40:00,30.82,30.82,30.6,30.63,67300.0,20.0317,20.0317,19.8887,19.9082,67300.0
2010-05-04 09:45:00,30.63,30.67,30.55,30.56,55900.0,19.9082,19.9342,19.8562,19.8627,55900.0
2010-05-04 09:50:00,30.55,30.58,30.53,30.58,30100.0,19.8562,19.8757,19.8432,19.8757,30100.0
2010-05-04 09:55:00,30.57,30.63,30.54,30.61,36700.0,19.8692,19.9082,19.8497,19.8952,36700.0
2010-05-04 10:00:00,30.62,30.67,30.59,30.65,33200.0,19.9017,19.9342,19.8822,19.9212,33200.0
2010-05-04 10:05:00,30.65,30.74,30.63,30.7,38800.0,19.9212,19.9797,19.9082,19.9537,38800.0
2010-05-04 10:10:00,30.68,30.84,30.68,30.81,104400.0,19.9407,20.0447,19.9407,20.0252,104400.0
2010-05-04 10:15:00,30.82,30.89,30.81,30.88,30400.0,20.0317,20.0772,20.0252,20.0707,30400.0
2010-05-04 10:20:00,30.89,30.93,30.87,30.92,62200.0,20.0772,20.1032,20.0642,20.0967,62200.0
2010-05-04 10:25:00,30.91,30.95,30.9,30.9,30300.0,20.0902,20.1162,20.0837,20.0837,30300.0
2010-05-04 10:30:00,30.9,30.94,30.78,30.78,58100.0,20.0837,20.1097,20.0057,20.0057,58100.0
2010-05-04 10:35:00,30.78,30.79,30.68,30.7,60100.0,20.0057,20.0122,19.9407,19.9537,60100.0
2010-05-04 10:40:00,30.7,30.7,30.63,30.65,29500.0,19.9537,19.9537,19.9082,19.9212,29500.0
2010-05-04 10:45:00,30.64,30.65,30.61,30.64,19300.0,19.9147,19.9212,19.8952,19.9147,19300.0
2010-05-04 10:50:00,30.64,30.68,30.59,30.66,44700.0,19.9147,19.9407,19.8822,19.9277,44700.0
2010-05-04 10:55:00,30.66,30.68,30.6,30.63,86900.0,19.9277,19.9407,19.8887,19.9082,86900.0
2010-05-04 11:00:00,30.63,30.66,30.61,30.61,84200.0,19.9082,19.9277,19.8952,19.8952,84200.0
2010-05-04 11:05:00,30.61,30.64,30.59,30.64,93500.0,19.8952,19.9147,19.8822,19.9147,93500.0
2010-05-04 11:10:00,30.64,30.68,30.61,30.65,46000.0,19.9147,19.9407,19.8952,19.9212,46000.0
2010-05-04 11:15:00,30.65,30.68,30.63,30.66,73100.0,19.9212,19.9407,19.9082,19.9277,73100.0
2010-05-04 11:20:00,30.65,30.67,30.63,30.64,56600.0,19.9212,19.9342,19.9082,19.9147,56600.0
2010-05-04 11:25:00,30.63,30.66,30.58,30.64,40500.0,19.9082,19.9277,19.8757,19.9147,40500.0
2010-05-04 11:30:00,30.62,30.66,30.61,30.64,48600.0,19.9017,19.9277,19.8952,19.9147,48600.0
2010-05-04 11:35:00,30.63,30.66,30.62,30.65,47100.0,19.9082,19.9277,19.9017,19.9212,47100.0
2010-05-04 11:40:00,30.65,30.67,30.65,30.66,33800.0,19.9212,19.9342,19.9212,19.9277,33800.0
2010-05-04 11:45:00,30.65,30.66,30.65,30.66,38500.0,19.9212,19.9277,19.9212,19.9277,38500.0
2010-05-04 11:50:00,30.65,30.73,30.65,30.71,64700.0,19.9212,19.9732,19.9212,19.9602,64700.0
2010-05-04 11:55:00,30.71,30.77,30.7,30.75,46700.0,19.9602,19.9992,19.9537,19.9862,46700.0
2010-05-04 12:00:00,30.76,30.77,30.71,30.71,40400.0,19.9927,19.9992,19.9602,19.9602,40400.0
2010-05-04 12:05:00,30.71,30.71,30.68,30.69,27400.0,19.9602,19.9602,19.9407,19.9472,27400.0
2010-05-04 12:10:00,30.7,30.7,30.66,30.68,34100.0,19.9537,19.9537,19.9277,19.9407,34100.0
2010-05-04 12:15:00,30.69,30.74,30.68,30.74,36900.0,19.9472,19.9797,19.9407,19.9797,36900.0
2010-05-04 12:20:00,30.73,30.74,30.65,30.66,116300.0,19.9732,19.9797,19.9212,19.9277,116300.0
2010-05-04 12:25:00,30.66,30.68,30.65,30.68,36100.0,19.9277,19.9407,19.9212,19.9407,36100.0
2010-05-04 12:30:00,30.69,30.77,30.69,30.73,55000.0,19.9472,19.9992,19.9472,19.9732,55000.0
2010-05-04 12:35:00,30.72,30.72,30.66,30.67,41400.0,19.9667,19.9667,19.9277,19.9342,41400.0
2010-05-04 12:40:00,30.66,30.73,30.66,30.71,53900.0,19.9277,19.9732,19.9277,19.9602,53900.0
2010-05-04 12:45:00,30.72,30.76,30.7,30.75,37100.0,19.9667,19.9927,19.9537,19.9862,37100.0
2010-05-04 12:50:00,30.75,30.78,30.75,30.76,15800.0,19.9862,20.0057,19.9862,19.9927,15800.0
2010-05-04 12:55:00,30.76,30.86,30.75,30.86,90400.0,19.9927,20.0577,19.9862,20.0577,90400.0
2010-05-04 13:00:00,30.86,30.87,30.83,30.84,58000.0,20.0577,20.0642,20.0382,20.0447,58000.0
2010-05-04 13:05:00,30.84,30.94,30.84,30.9,88600.0,20.0447,20.1097,20.0447,20.0837,88600.0
2010-05-04 13:10:00,30.9,30.91,30.88,30.89,60200.0,20.0837,20.0902,20.0707,20.0772,60200.0
2010-05-04 13:15:00,30.88,30.92,30.87,30.91,46100.0,20.0707,20.0967,20.0642,20.0902,46100.0
2010-05-04 13:20:00,30.91,30.94,30.9,30.93,42700.0,20.0902,20.1097,20.0837,20.1032,42700.0
2010-05-04 13:25:00,30.93,30.96,30.88,30.89,64200.0,20.1032,20.1227,20.0707,20.0772,64200.0
2010-05-04 13:30:00,30.88,30.96,30.88,30.93,46600.0,20.0707,20.1227,20.0707,20.1032,46600.0
2010-05-04 13:35:00,30.93,30.95,30.92,30.95,37600.0,20.1032,20.1162,20.0967,20.1162,37600.0
2010-05-04 13:40:00,30.95,30.96,30.88,30.89,61400.0,20.1162,20.1227,20.0707,20.0772,61400.0
2010-05-04 13:45:00,30.89,30.97,30.89,30.96,42300.0,20.0772,20.1292,20.0772,20.1227,42300.0
2010-05-04 13:50:00,30.95,30.97,30.93,30.96,41900.0,20.1162,20.1292,20.1032,20.1227,41900.0
2010-05-04 13:55:00,30.95,30.97,30.93,30.95,32100.0,20.1162,20.1292,20.1032,20.1162,32100.0
2010-05-04 14:00:00,30.95,30.96,30.9,30.93,50000.0,20.1162,20.1227,20.0837,20.1032,50000.0
2010-05-04 14:05:00,30.93,30.96,30.9,30.91,36800.0,20.1032,20.1227,20.0837,20.0902,36800.0
2010-05-04 14:10:00,30.92,30.97,30.9,30.94,60900.0,20.0967,20.1292,20.0837,20.1097,60900.0
2010-05-04 14:15:00,30.93,30.93,30.88,30.89,39000.0,20.1032,20.1032,20.0707,20.0772,39000.0
2010-05-04 14:20:00,30.89,30.92,30.87,30.89,43200.0,20.0772,20.0967,20.0642,20.0772,43200.0
2010-05-04 14:25:00,30.9,30.92,30.89,30.9,30800.0,20.0837,20.0967,20.0772,20.0837,30800.0
2010-05-04 14:30:00,30.9,30.95,30.89,30.9,62200.0,20.0837,20.1162,20.0772,20.0837,62200.0
2010-05-04 14:35:00,30.89,30.95,30.89,30.89,66300.0,20.0772,20.1162,20.0772,20.0772,66300.0
2010-05-04 14:40:00,30.9,30.94,30.89,30.91,102500.0,20.0837,20.1097,20.0772,20.0902,102500.0
2010-05-04 14:45:00,30.91,30.91,30.9,30.9,36500.0,20.0902,20.0902,20.0837,20.0837,36500.0
2010-05-04 14:50:00,30.91,30.92,30.9,30.9,144800.0,20.0902,20.0967,20.0837,20.0837,144800.0
2010-05-04 14:55:00,30.9,30.94,30.89,30.93,60200.0,20.0837,20.1097,20.0772,20.1032,60200.0
2010-05-04 15:00:00,30.93,30.94,30.9,30.93,101700.0,20.1032,20.1097,20.0837,20.1032,101700.0
2010-05-04 15:05:00,30.94,30.95,30.93,30.94,60400.0,20.1097,20.1162,20.1032,20.1097,60400.0
2010-05-04 15:10:00,30.94,30.94,30.92,30.93,47200.0,20.1097,20.1097,20.0967,20.1032,47200.0
2010-05-04 15:15:00,30.93,30.94,30.92,30.94,32000.0,20.1032,20.1097,20.0967,20.1097,32000.0
2010-05-04 15:20:00,30.94,30.94,30.9,30.94,48500.0,20.1097,20.1097,20.0837,20.1097,48500.0
2010-05-04 15:25:00,30.94,30.94,30.91,30.93,51200.0,20.1097,20.1097,20.0902,20.1032,51200.0
2010-05-04 15:30:00,30.93,30.94,30.9,30.9,84200.0,20.1032,20.1097,20.0837,20.0837,84200.0
2010-05-04 15:35:00,30.91,30.91,30.9,30.91,73700.0,20.0902,20.0902,20.0837,20.0902,73700.0
2010-05-04 15:40:00,30.91,30.91,30.85,30.89,152500.0,20.0902,20.0902,20.0512,20.0772,152500.0
2010-05-04 15:45:00,30.89,30.93,30.87,30.93,89700.0,20.0772,20.1032,20.0642,20.1032,89700.0
2010-05-04 15:50:00,30.92,30.95,30.9,30.94,142800.0,20.0967,20.1162,20.0837,20.1097,142800.0
2010-05-04 15:55:00,30.95,30.95,30.88,30.89,155100.0,20.1162,20.1162,20.0707,20.0772,155100.0
2010-05-05 09:30:00,30.59,31.0,30.51,30.88,91700.0,19.8822,20.1487,19.8302,20.0707,91700.0
2010-05-05 09:35:00,30.89,30.93,30.7,30.77,93600.0,20.0772,20.1032,19.9537,19.9992,93600.0
2010-05-05 09:40:00,30.76,30.8,30.68,30.78,63300.0,19.9927,20.0187,19.9407,20.0057,63300.0
2010-05-05 09:45:00,30.76,30.79,30.71,30.77,25500.0,19.9927,20.0122,19.9602,19.9992,25500.0
2010-05-05 09:50:00,30.77,30.87,30.7,30.86,61300.0,19.9992,20.0642,19.9537,20.0577,61300.0
2010-05-05 09:55:00,30.86,30.91,30.83,30.86,70300.0,20.0577,20.0902,20.0382,20.0577,70300.0
2010-05-05 10:00:00,30.86,30.86,30.79,30.85,46500.0,20.0577,20.0577,20.0122,20.0512,46500.0
2010-05-05 10:05:00,30.84,30.84,30.76,30.8,37300.0,20.0447,20.0447,19.9927,20.0187,37300.0
2010-05-05 10:10:00,30.81,30.83,30.76,30.83,43900.0,20.0252,20.0382,19.9927,20.0382,43900.0
2010-05-05 10:15:00,30.84,30.9,30.83,30.86,51300.0,20.0447,20.0837,20.0382,20.0577,51300.0
2010-05-05 10:20:00,30.86,30.88,30.84,30.88,40300.0,20.0577,20.0707,20.0447,20.0707,40300.0
2010-05-05 10:25:00,30.87,30.88,30.8,30.8,40100.0,20.0642,20.0707,20.0187,20.0187,40100.0
2010-05-05 10:30:00,30.8,30.86,30.8,30.85,44700.0,20.0187,20.0577,20.0187,20.0512,44700.0
2010-05-05 10:35:00,30.85,30.87,30.78,30.8,34400.0,20.0512,20.0642,20.0057,20.0187,34400.0
2010-05-05 10:40:00,30.81,30.87,30.8,30.81,45400.0,20.0252,20.0642,20.0187,20.0252,45400.0
2010-05-05 10:45:00,30.81,30.85,30.79,30.8,34000.0,20.0252,20.0512,20.0122,20.0187,34000.0
2010-05-05 10:50:00,30.81,30.83,30.77,30.78,44100.0,20.0252,20.0382,19.9992,20.0057,44100.0
2010-05-05 10:55:00,30.78,30.79,30.76,30.77,30800.0,20.0057,20.0122,19.9927,19.9992,30800.0
2010-05-05 11:00:00,30.77,30.77,30.72,30.74,36100.0,19.9992,19.9992,19.9667,19.9797,36100.0
2010-05-05 11:05:00,30.74,30.75,30.68,30.69,52000.0,19.9797,19.9862,19.9407,19.9472,52000.0
2010-05-05 11:10:00,30.7,30.75,30.69,30.72,19100.0,19.9537,19.9862,19.9472,19.9667,19100.0
2010-05-05 11:15:00,30.73,30.75,30.71,30.72,22500.0,19.9732,19.9862,19.9602,19.9667,22500.0
2010-05-05 11:20:00,30.73,30.74,30.68,30.68,38400.0,19.9732,19.9797,19.9407,19.9407,38400.0
2010-05-05 11:25:00,30.69,30.73,30.65,30.67,43200.0,19.9472,19.9732,19.9212,19.9342,43200.0
2010-05-05 11:30:00,30.66,30.68,30.62,30.63,27800.0,19.9277,19.9407,19.9017,19.9082,27800.0
2010-05-05 11:35:00,30.63,30.64,30.63,30.64,22400.0,19.9082,19.9147,19.9082,19.9147,22400.0
2010-05-05 11:40:00,30.63,30.68,30.61,30.67,30300.0,19.9082,19.9407,19.8952,19.9342,30300.0
2010-05-05 11:45:00,30.68,30.73,30.64,30.72,66300.0,19.9407,19.9732,19.9147,19.9667,66300.0
2010-05-05 11:50:00,30.73,30.73,30.66,30.67,40600.0,19.9732,19.9732,19.9277,19.9342,40600.0
2010-05-05 11:55:00,30.66,30.74,30.66,30.68,41600.0,19.9277,19.9797,19.9277,19.9407,41600.0
2010-05-05 12:00:00,30.68,30.76,30.67,30.76,40500.0,19.9407,19.9927,19.9342,19.9927,40500.0
2010-05-05 12:05:00,30.76,30.84,30.74,30.84,165400.0,19.9927,20.0447,19.9797,20.0447,165400.0
2010-05-05 12:10:00,30.84,30.84,30.76,30.8,44200.0,20.0447,20.0447,19.9927,20.0187,44200.0
2010-05-05 12:15:00,30.8,30.88,30.8,30.88,61100.0,20.0187,20.0707,20.0187,20.0707,61100.0
2010-05-05 12:20:00,30.88,30.93,30.87,30.92,133400.0,20.0707,20.1032,20.0642,20.0967,133400.0
2010-05-05 12:25:00,30.92,30.95,30.9,30.9,44600.0,20.0967,20.1162,20.0837,20.0837,44600.0
2010-05-05 12:30:00,30.9,30.93,30.9,30.92,132700.0,20.0837,20.1032,20.0837,20.0967,132700.0
2010-05-05 12:35:00,30.92,30.93,30.89,30.92,62400.0,20.0967,20.1032,20.0772,20.0967,62400.0
2010-05-05 12:40:00,30.92,30.92,30.84,30.88,83000.0,20.0967,20.0967,20.0447,20.0707,83000.0
2010-05-05 12:45:00,30.88,30.92,30.87,30.92,43600.0,20.0707,20.0967,20.0642,20.0967,43600.0
2010-05-05 12:50:00,30.91,30.95,30.9,30.95,33000.0,20.0902,20.1162,20.0837,20.1162,33000.0
2010-05-05 12:55:00,30.95,30.96,30.93,30.94,50200.0,20.1162,20.1227,20.1032,20.1097,50200.0
2010-05-05 13:00:00,30.95,30.98,30.92,30.93,84300.0,20.1162,20.1357,20.0967,20.1032,84300.0
2010-05-05 13:05:00,30.93,31.02,30.91,31.0,80400.0,20.1032,20.1617,20.0902,20.1487,80400.0
2010-05-05 13:10:00,31.0,31.01,30.96,31.0,56200.0,20.1487,20.1552,20.1227,20.1487,56200.0
2010-05-05 13:15:00,31.0,31.03,31.0,31.02,45300.0,20.1487,20.1682,20.1487,20.1617,45300.0
2010-05-05 13:20:00,31.02,31.03,31.0,31.01,20900.0,20.1617,20.1682,20.1487,20.1552,20900.0
2010-05-05 13:25:00,31.01,31.03,31.0,31.02,28700.0,20.1552,20.1682,20.1487,20.1617,28700.0
2010-05-05 13:30:00,31.02,31.05,31.0,31.01,52100.0,20.1617,20.1812,20.1487,20.1552,52100.0
2010-05-05 13:35:00,31.01,31.04,30.99,31.04,42300.0,20.1552,20.1747,20.1422,20.1747,42300.0
2010-05-05 13:40:00,31.04,31.06,31.03,31.03,22700.0,20.1747,20.1877,20.1682,20.1682,22700.0
2010-05-05 13:45:00,31.03,31.05,31.02,31.04,25200.0,20.1682,20.1812,20.1617,20.1747,25200.0
2010-05-05 13:50:00,31.04,31.05,31.02,31.03,27400.0,20.1747,20.1812,20.1617,20.1682,27400.0
2010-05-05 13:55:00,31.03,31.06,31.02,31.03,45800.0,20.1682,20.1877,20.1617,20.1682,45800.0
2010-05-05 14:00:00,31.02,31.02,30.98,31.0,35400.0,20.1617,20.1617,20.1357,20.1487,35400.0
2010-05-05 14:05:00,31.0,31.03,30.99,31.0,71600.0,20.1487,20.1682,20.1422,20.1487,71600.0
2010-05-05 14:10:00,31.01,31.05,31.0,31.02,38400.0,20.1552,20.1812,20.1487,20.1617,38400.0
2010-05-05 14:15:00,31.02,31.06,31.0,31.05,37400.0,20.1617,20.1877,20.1487,20.1812,37400.0
2010-05-05 14:20:00,31.04,31.08,31.04,31.06,64500.0,20.1747,20.2007,20.1747,20.1877,64500.0
2010-05-05 14:25:00,31.06,31.07,31.03,31.07,58900.0,20.1877,20.1942,20.1682,20.1942,58900.0
2010-05-05 14:30:00,31.06,31.08,31.04,31.05,69300.0,20.1877,20.2007,20.1747,20.1812,69300.0
2010-05-05 14:35:00,31.05,31.06,31.03,31.04,53500.0,20.1812,20.1877,20.1682,20.1747,53500.0
2010-05-05 14:40:00,31.05,31.07,31.02,31.03,74300.0,20.1812,20.1942,20.1617,20.1682,74300.0
2010-05-05 14:45:00,31.03,31.05,31.0,31.01,93100.0,20.1682,20.1812,20.1487,20.1552,93100.0
2010-05-05 14:50:00,31.02,31.03,30.96,30.97,77200.0,20.1617,20.1682,20.1227,20.1292,77200.0
2010-05-05 14:55:00,30.97,30.99,30.94,30.99,114000.0,20.1292,20.1422,20.1097,20.1422,114000.0
2010-05-05 15:00:00,30.99,31.0,30.96,30.97,50200.0,20.1422,20.1487,20.1227,20.1292,50200.0
2010-05-05 15:05:00,30.97,31.01,30.96,30.99,43600.0,20.1292,20.1552,20.1227,20.1422,43600.0
2010-05-05 15:10:00,31.0,31.04,30.99,31.04,47500.0,20.1487,20.1747,20.1422,20.1747,47500.0
2010-05-05 15:15:00,31.04,31.04,31.0,31.0,50400.0,20.1747,20.1747,20.1487,20.1487,50400.0
2010-05-05 15:20:00,31.01,31.04,30.99,31.03,84000.0,20.1552,20.1747,20.1422,20.1682,84000.0
2010-05-05 15:25:00,31.04,31.04,31.0,31.02,44100.0,20.1747,20.1747,20.1487,20.1617,44100.0
2010-05-05 15:30:00,31.02,31.03,30.98,30.98,68800.0,20.1617,20.1682,20.1357,20.1357,68800.0
2010-05-05 15:35:00,30.98,30.99,30.91,30.97,462900.0,20.1357,20.1422,20.0902,20.1292,462900.0
2010-05-05 15:40:00,30.96,31.04,30.94,31.03,125500.0,20.1227,20.1747,20.1097,20.1682,125500.0
2010-05-05 15:45:00,31.03,31.03,30.94,30.98,143600.0,20.1682,20.1682,20.1097,20.1357,143600.0
2010-05-05 15:50:00,30.98,31.02,30.95,30.98,124000.0,20.1357,20.1617,20.1162,20.1357,124000.0
2010-05-05 15:55:00,30.98,31.05,30.98,31.04,428500.0,20.1357,20.1812,20.1357,20.1747,428500.0
2010-05-06 09:30:00,31.03,31.03,30.8,30.81,48200.0,20.1682,20.1682,20.0187,20.0252,48200.0
2010-05-06 09:35:00,30.82,30.94,30.75,30.76,42100.0,20.0317,20.1097,19.9862,19.9927,42100.0
2010-05-06 09:40:00,30.76,30.8,30.7,30.8,46800.0,19.9927,20.0187,19.9537,20.0187,46800.0
2010-05-06 09:45:00,30.81,30.82,30.71,30.72,32500.0,20.0252,20.0317,19.9602,19.9667,32500.0
2010-05-06 09:50:00,30.71,30.74,30.66,30.67,24600.0,19.9602,19.9797,19.9277,19.9342,24600.0
2010-05-06 09:55:00,30.66,30.71,30.61,30.66,71200.0,19.9277,19.9602,19.8952,19.9277,71200.0
2010-05-06 10:00:00,30.66,30.75,30.66,30.74,37700.0,19.9277,19.9862,19.9277,19.9797,37700.0
2010-05-06 10:05:00,30.74,30.76,30.68,30.7,57100.0,19.9797,19.9927,19.9407,19.9537,57100.0
2010-05-06 10:10:00,30.7,30.74,30.68,30.73,16800.0,19.9537,19.9797,19.9407,19.9732,16800.0
2010-05-06 10:15:00,30.73,30.81,30.71,30.79,41300.0,19.9732,20.0252,19.9602,20.0122,41300.0
2010-05-06 10:20:00,30.78,30.78,30.71,30.72,38100.0,20.0057,20.0057,19.9602,19.9667,38100.0
2010-05-06 10:25:00,30.71,30.71,30.65,30.66,25100.0,19.9602,19.9602,19.9212,19.9277,25100.0
2010-05-06 10:30:00,30.67,30.72,30.67,30.7,40400.0,19.9342,19.9667,19.9342,19.9537,40400.0
2010-05-06 10:35:00,30.71,30.76,30.69,30.76,25900.0,19.9602,19.9927,19.9472,19.9927,25900.0
2010-05-06 10:40:00,30.76,30.79,30.75,30.75,25000.0,19.9927,20.0122,19.9862,19.9862,25000.0
2010-05-06 10:45:00,30.75,30.79,30.75,30.79,40200.0,19.9862,20.0122,19.9862,20.0122,40200.0
2010-05-06 10:50:00,30.79,30.81,30.76,30.78,70100.0,20.0122,20.0252,19.9927,20.0057,70100.0
2010-05-06 10:55:00,30.78,30.79,30.74,30.76,54700.0,20.0057,20.0122,19.9797,19.9927,54700.0
2010-05-06 11:00:00,30.76,30.76,30.7,30.71,38600.0,19.9927,19.9927,19.9537,19.9602,38600.0
2010-05-06 11:05:00,30.71,30.75,30.68,30.72,32900.0,19.9602,19.9862,19.9407,19.9667,32900.0
2010-05-06 11:10:00,30.71,30.72,30.66,30.68,35800.0,19.9602,19.9667,19.9277,19.9407,35800.0
2010-05-06 11:15:00,30.69,30.72,30.65,30.7,33200.0,19.9472,19.9667,19.9212,19.9537,33200.0
2010-05-06 11:20:00,30.71,30.75,30.71,30.72,37800.0,19.9602,19.9862,19.9602,19.9667,37800.0
2010-05-06 11:25:00,30.72,30.78,30.71,30.75,34400.0,19.9667,20.0057,19.9602,19.9862,34400.0
2010-05-06 11:30:00,30.75,30.75,30.68,30.68,30900.0,19.9862,19.9862,19.9407,19.9407,30900.0
2010-05-06 11:35:00,30.68,30.68,30.62,30.65,66900.0,19.9407,19.9407,19.9017,19.9212,66900.0
2010-05-06 11:40:00,30.65,30.66,30.61,30.66,25100.0,19.9212,19.9277,19.8952,19.9277,25100.0
2010-05-06 11:45:00,30.66,30.66,30.59,30.59,47700.0,19.9277,19.9277,19.8822,19.8822,47700.0
2010-05-06 11:50:00,30.59,30.68,30.59,30.67,36300.0,19.8822,19.9407,19.8822,19.9342,36300.0
2010-05-06 11:55:00,30.67,30.69,30.65,30.68,26900.0,19.9342,19.9472,19.9212,19.9407,26900.0
2010-05-06 12:00:00,30.68,30.73,30.68,30.72,27700.0,19.9407,19.9732,19.9407,19.9667,27700.0
2010-05-06 12:05:00,30.72,30.75,30.66,30.67,28600.0,19.9667,19.9862,19.9277,19.9342,28600.0
2010-05-06 12:10:00,30.68,30.77,30.68,30.74,42500.0,19.9407,19.9992,19.9407,19.9797,42500.0
2010-05-06 12:15:00,30.74,30.74,30.66,30.69,35600.0,19.9797,19.9797,19.9277,19.9472,35600.0
2010-05-06 12:20:00,30.7,30.73,30.69,30.72,18900.0,19.9537,19.9732,19.9472,19.9667,18900.0
2010-05-06 12:25:00,30.72,30.72,30.67,30.68,17100.0,19.9667,19.9667,19.9342,19.9407,17100.0
2010-05-06 12:30:00,30.69,30.71,30.67,30.69,34500.0,19.9472,19.9602,19.9342,19.9472,34500.0
2010-05-06 12:35:00,30.68,30.68,30.62,30.66,45400.0,19.9407,19.9407,19.9017,19.9277,45400.0
2010-05-06 12:40:00,30.66,30.7,30.61,30.62,53800.0,19.9277,19.9537,19.8952,19.9017,53800.0
2010-05-06 12:45:00,30.61,30.62,30.54,30.56,42200.0,19.8952,19.9017,19.8497,19.8627,42200.0
2010-05-06 12:50:00,30.56,30.61,30.54,30.59,28300.0,19.8627,19.8952,19.8497,19.8822,28300.0
2010-05-06 12:55:00,30.6,30.61,30.58,30.6,23700.0,19.8887,19.8952,19.8757,19.8887,23700.0
2010-05-06 13:00:00,30.6,30.61,30.58,30.61,57700.0,19.8887,19.8952,19.8757,19.8952,57700.0
2010-05-06 13:05:00,30.61,30.62,30.58,30.59,26200.0,19.8952,19.9017,19.8757,19.8822,26200.0
2010-05-06 13:10:00,30.6,30.6,30.54,30.54,33800.0,19.8887,19.8887,19.8497,19.8497,33800.0
2010-05-06 13:15:00,30.54,30.58,30.52,30.57,24900.0,19.8497,19.8757,19.8367,19.8692,24900.0
2010-05-06 13:20:00,30.57,30.58,30.55,30.57,19700.0,19.8692,19.8757,19.8562,19.8692,19700.0
2010-05-06 13:25:00,30.56,30.62,30.55,30.61,29400.0,19.8627,19.9017,19.8562,19.8952,29400.0
2010-05-06 13:30:00,30.62,30.62,30.59,30.6,26900.0,19.9017,19.9017,19.8822,19.8887,26900.0
2010-05-06 13:35:00,30.6,30.6,30.54,30.56,24800.0,19.8887,19.8887,19.8497,19.8627,24800.0
2010-05-06 13:40:00,30.55,30.58,30.52,30.56,35300.0,19.8562,19.8757,19.8367,19.8627,35300.0
2010-05-06 13:45:00,30.56,30.56,30.52,30.53,49700.0,19.8627,19.8627,19.8367,19.8432,49700.0
2010-05-06 13:50:00,30.53,30.53,30.5,30.5,24500.0,19.8432,19.8432,19.8237,19.8237,24500.0
2010-05-06 13:55:00,30.51,30.53,30.46,30.51,56600.0,19.8302,19.8432,19.7977,19.8302,56600.0
2010-05-06 14:00:00,30.51,30.56,30.51,30.52,34900.0,19.8302,19.8627,19.8302,19.8367,34900.0
2010-05-06 14:05:00,30.52,30.53,30.42,30.43,65300.0,19.8367,19.8432,19.7717,19.7782,65300.0
2010-05-06 14:10:00,30.43,30.47,30.35,30.44,127700.0,19.7782,19.8042,19.7262,19.7847,127700.0
2010-05-06 14:15:00,30.43,30.46,30.32,30.32,68600.0,19.7782,19.7977,19.7067,19.7067,68600.0
2010-05-06 14:20:00,30.31,30.37,30.18,30.37,201500.0,19.7002,19.7392,19.6157,19.7392,201500.0
2010-05-06 14:25:00,30.37,30.41,30.26,30.34,120400.0,19.7392,19.7652,19.6677,19.7197,120400.0
2010-05-06 14:30:00,30.34,30.34,30.21,30.25,101100.0,19.7197,19.7197,19.6352,19.6612,101100.0
2010-05-06 14:35:00,30.21,30.22,29.98,29.99,184100.0,19.6352,19.6417,19.4857,19.4922,184100.0
2010-05-06 14:40:00,29.99,30.02,28.89,28.95,357000.0,19.4922,19.5117,18.7773,18.8163,357000.0
2010-05-06 14:45:00,28.95,30.1,28.6,29.27,263800.0,18.8163,19.5637,18.5888,19.0243,263800.0
2010-05-06 14:50:00,29.3,29.96,29.17,29.79,143100.0,19.0438,19.4727,18.9593,19.3623,143100.0
2010-05-06 14:55:00,29.8,29.94,29.51,29.66,86600.0,19.3688,19.4597,19.1803,19.2778,86600.0
2010-05-06 15:00:00,29.69,29.72,29.19,29.6,123800.0,19.2973,19.3168,18.9723,19.2388,123800.0
2010-05-06 15:05:00,29.62,29.97,29.53,29.84,93900.0,19.2518,19.4792,19.1933,19.3948,93900.0
2010-05-06 15:10:00,29.81,30.03,29.77,29.84,147400.0,19.3753,19.5182,19.3493,19.3948,147400.0
2010-05-06 15:15:00,29.85,29.99,29.78,29.78,141600.0,19.4013,19.4922,19.3558,19.3558,141600.0
2010-05-06 15:20:00,29.78,29.87,29.61,29.79,180300.0,19.3558,19.4142,19.2453,19.3623,180300.0
2010-05-06 15:25:00,29.78,29.79,29.51,29.73,187200.0,19.3558,19.3623,19.1803,19.3233,187200.0
2010-05-06 15:30:00,29.73,29.87,29.72,29.87,167900.0,19.3233,19.4142,19.3168,19.4142,167900.0
2010-05-06 15:35:00,29.87,30.02,29.85,29.92,127700.0,19.4142,19.5117,19.4013,19.4467,127700.0
2010-05-06 15:40:00,29.93,30.09,29.92,30.02,164900.0,19.4532,19.5572,19.4467,19.5117,164900.0
2010-05-06 15:45:00,30.01,30.13,29.95,30.08,173100.0,19.5052,19.5832,19.4662,19.5507,173100.0
2010-05-06 15:50:00,30.07,30.08,29.98,30.04,176500.0,19.5442,19.5507,19.4857,19.5247,176500.0
2010-05-06 15:55:00,30.02,30.03,29.88,29.89,208900.0,19.5117,19.5182,19.4207,19.4272,208900.0
2010-05-07 09:30:00,29.74,29.8,29.56,29.63,135400.0,19.3298,19.3688,19.2128,19.2583,135400.0
2010-05-07 09:35:00,29.62,29.67,29.56,29.62,143700.0,19.2518,19.2843,19.2128,19.2518,143700.0
2010-05-07 09:40:00,29.61,29.76,29.6,29.69,120900.0,19.2453,19.3428,19.2388,19.2973,120900.0
2010-05-07 09:45:00,29.69,29.73,29.65,29.69,142200.0,19.2973,19.3233,19.2713,19.2973,142200.0
2010-05-07 09:50:00,29.68,29.84,29.68,29.79,121800.0,19.2908,19.3948,19.2908,19.3623,121800.0
2010-05-07 09:55:00,29.79,29.8,29.68,29.68,111800.0,19.3623,19.3688,19.2908,19.2908,111800.0
2010-05-07 10:00:00,29.69,29.72,29.55,29.55,185700.0,19.2973,19.3168,19.2063,19.2063,185700.0
2010-05-07 10:05:00,29.54,29.72,29.53,29.68,138100.0,19.1998,19.3168,19.1933,19.2908,138100.0
2010-05-07 10:10:00,29.67,29.79,29.64,29.7,150500.0,19.2843,19.3623,19.2648,19.3038,150500.0
2010-05-07 10:15:00,29.7,29.72,29.66,29.66,117000.0,19.3038,19.3168,19.2778,19.2778,117000.0
2010-05-07 10:20:00,29.67,29.67,29.53,29.58,150100.0,19.2843,19.2843,19.1933,19.2258,150100.0
2010-05-07 10:25:00,29.58,29.58,29.19,29.37,230400.0,19.2258,19.2258,18.9723,19.0893,230400.0
2010-05-07 10:30:00,29.37,29.52,29.36,29.36,147400.0,19.0893,19.1868,19.0828,19.0828,147400.0
2010-05-07 10:35:00,29.36,29.5,29.34,29.38,213000.0,19.0828,19.1738,19.0698,19.0958,213000.0
2010-05-07 10:40:00,29.37,29.45,29.2,29.24,123600.0,19.0893,19.1413,18.9788,19.0048,123600.0
2010-05-07 10:45:00,29.25,29.4,29.22,29.35,72200.0,19.0113,19.1088,18.9918,19.0763,72200.0
2010-05-07 10:50:00,29.36,29.45,29.32,29.45,57300.0,19.0828,19.1413,19.0568,19.1413,57300.0
2010-05-07 10:55:00,29.45,29.46,29.4,29.41,64900.0,19.1413,19.1478,19.1088,19.1153,64900.0
2010-05-07 11:00:00,29.41,29.46,29.36,29.4,84200.0,19.1153,19.1478,19.0828,19.1088,84200.0
2010-05-07 11:05:00,29.4,29.53,29.39,29.5,159500.0,19.1088,19.1933,19.1023,19.1738,159500.0
2010-05-07 11:10:00,29.5,29.53,29.46,29.49,138400.0,19.1738,19.1933,19.1478,19.1673,138400.0
2010-05-07 11:15:00,29.49,29.63,29.49,29.52,253600.0,19.1673,19.2583,19.1673,19.1868,253600.0
2010-05-07 11:20:00,29.52,29.56,29.44,29.44,146400.0,19.1868,19.2128,19.1348,19.1348,146400.0
2010-05-07 11:25:00,29.44,29.45,29.33,29.37,101600.0,19.1348,19.1413,19.0633,19.0893,101600.0
2010-05-07 11:30:00,29.37,29.39,29.23,29.29,131500.0,19.0893,19.1023,18.9983,19.0373,131500.0
2010-05-07 11:35:00,29.28,29.37,29.26,29.36,226900.0,19.0308,19.0893,19.0178,19.0828,226900.0
2010-05-07 11:40:00,29.37,29.45,29.32,29.41,204600.0,19.0893,19.1413,19.0568,19.1153,204600.0
2010-05-07 11:45:00,29.42,29.59,29.42,29.58,88000.0,19.1218,19.2323,19.1218,19.2258,88000.0
2010-05-07 11:50:00,29.58,29.6,29.47,29.57,70200.0,19.2258,19.2388,19.1543,19.2193,70200.0
2010-05-07 11:55:00,29.55,29.58,29.51,29.57,84200.0,19.2063,19.2258,19.1803,19.2193,84200.0
2010-05-07 12:00:00,29.56,29.58,29.49,29.56,116500.0,19.2128,19.2258,19.1673,19.2128,116500.0
2010-05-07 12:05:00,29.55,29.61,29.55,29.6,46600.0,19.2063,19.2453,19.2063,19.2388,46600.0
2010-05-07 12:10:00,29.59,29.66,29.57,29.64,105100.0,19.2323,19.2778,19.2193,19.2648,105100.0
2010-05-07 12:15:00,29.64,29.72,29.64,29.66,95700.0,19.2648,19.3168,19.2648,19.2778,95700.0
2010-05-07 12:20:00,29.65,29.67,29.57,29.58,60400.0,19.2713,19.2843,19.2193,19.2258,60400.0
2010-05-07 12:25:00,29.58,29.6,29.43,29.46,73400.0,19.2258,19.2388,19.1283,19.1478,73400.0
2010-05-07 12:30:00,29.46,29.49,29.38,29.43,52800.0,19.1478,19.1673,19.0958,19.1283,52800.0
2010-05-07 12:35:00,29.42,29.54,29.41,29.47,84600.0,19.1218,19.1998,19.1153,19.1543,84600.0
2010-05-07 12:40:00,29.48,29.6,29.48,29.55,71300.0,19.1608,19.2388,19.1608,19.2063,71300.0
2010-05-07 12:45:00,29.55,29.62,29.53,29.57,70800.0,19.2063,19.2518,19.1933,19.2193,70800.0
2010-05-07 12:50:00,29.57,29.64,29.52,29.56,100600.0,19.2193,19.2648,19.1868,19.2128,100600.0
2010-05-07 12:55:00,29.55,29.59,29.5,29.58,77600.0,19.2063,19.2323,19.1738,19.2258,77600.0
2010-05-07 13:00:00,29.59,29.65,29.58,29.64,89900.0,19.2323,19.2713,19.2258,19.2648,89900.0
2010-05-07 13:05:00,29.64,29.64,29.54,29.54,72300.0,19.2648,19.2648,19.1998,19.1998,72300.0
2010-05-07 13:10:00,29.55,29.6,29.45,29.48,108400.0,19.2063,19.2388,19.1413,19.1608,108400.0
2010-05-07 13:15:00,29.48,29.58,29.47,29.49,85200.0,19.1608,19.2258,19.1543,19.1673,85200.0
2010-05-07 13:20:00,29.5,29.53,29.45,29.45,66200.0,19.1738,19.1933,19.1413,19.1413,66200.0
2010-05-07 13:25:00,29.45,29.48,29.41,29.42,86200.0,19.1413,19.1608,19.1153,19.1218,86200.0
2010-05-07 13:30:00,29.42,29.5,29.4,29.49,54300.0,19.1218,19.1738,19.1088,19.1673,54300.0
2010-05-07 13:35:00,29.48,29.51,29.46,29.48,38800.0,19.1608,19.1803,19.1478,19.1608,38800.0
2010-05-07 13:40:00,29.48,29.6,29.48,29.59,72000.0,19.1608,19.2388,19.1608,19.2323,72000.0
2010-05-07 13:45:00,29.59,29.6,29.55,29.59,60800.0,19.2323,19.2388,19.2063,19.2323,60800.0
2010-05-07 13:50:00,29.58,29.58,29.54,29.54,30900.0,19.2258,19.2258,19.1998,19.1998,30900.0
2010-05-07 13:55:00,29.53,29.57,29.52,29.53,45500.0,19.1933,19.2193,19.1868,19.1933,45500.0
2010-05-07 14:00:00,29.54,29.56,29.48,29.51,37300.0,19.1998,19.2128,19.1608,19.1803,37300.0
2010-05-07 14:05:00,29.51,29.55,29.49,29.52,67300.0,19.1803,19.2063,19.1673,19.1868,67300.0
2010-05-07 14:10:00,29.51,29.53,29.42,29.43,39500.0,19.1803,19.1933,19.1218,19.1283,39500.0
2010-05-07 14:15:00,29.43,29.52,29.42,29.51,35300.0,19.1283,19.1868,19.1218,19.1803,35300.0
2010-05-07 14:20:00,29.51,29.51,29.46,29.46,29600.0,19.1803,19.1803,19.1478,19.1478,29600.0
2010-05-07 14:25:00,29.46,29.46,29.38,29.41,86700.0,19.1478,19.1478,19.0958,19.1153,86700.0
2010-05-07 14:30:00,29.41,29.44,29.38,29.43,42400.0,19.1153,19.1348,19.0958,19.1283,42400.0
2010-05-07 14:35:00,29.43,29.49,29.41,29.47,37800.0,19.1283,19.1673,19.1153,19.1543,37800.0
2010-05-07 14:40:00,29.47,29.56,29.43,29.5,49800.0,19.1543,19.2128,19.1283,19.1738,49800.0
2010-05-07 14:45:00,29.5,29.51,29.43,29.43,61100.0,19.1738,19.1803,19.1283,19.1283,61100.0
2010-05-07 14:50:00,29.42,29.44,29.39,29.4,59700.0,19.1218,19.1348,19.1023,19.1088,59700.0
2010-05-07 14:55:00,29.41,29.45,29.39,29.45,67500.0,19.1153,19.1413,19.1023,19.1413,67500.0
2010-05-07 15:00:00,29.45,29.45,29.38,29.4,97700.0,19.1413,19.1413,19.0958,19.1088,97700.0
2010-05-07 15:05:00,29.4,29.45,29.34,29.36,92700.0,19.1088,19.1413,19.0698,19.0828,92700.0
2010-05-07 15:10:00,29.36,29.38,29.3,29.34,98300.0,19.0828,19.0958,19.0438,19.0698,98300.0
2010-05-07 15:15:00,29.35,29.39,29.3,29.39,193000.0,19.0763,19.1023,19.0438,19.1023,193000.0
2010-05-07 15:20:00,29.39,29.4,29.32,29.38,247500.0,19.1023,19.1088,19.0568,19.0958,247500.0
2010-05-07 15:25:00,29.37,29.39,29.34,29.36,114200.0,19.0893,19.1023,19.0698,19.0828,114200.0
2010-05-07 15:30:00,29.37,29.37,29.26,29.3,206200.0,19.0893,19.0893,19.0178,19.0438,206200.0
2010-05-07 15:35:00,29.3,29.33,29.27,29.31,134300.0,19.0438,19.0633,19.0243,19.0503,134300.0
2010-05-07 15:40:00,29.31,29.44,29.31,29.42,321400.0,19.0503,19.1348,19.0503,19.1218,321400.0
2010-05-07 15:45:00,29.43,29.46,29.37,29.46,303000.0,19.1283,19.1478,19.0893,19.1478,303000.0
2010-05-07 15:50:00,29.45,29.45,29.39,29.39,326400.0,19.1413,19.1413,19.1023,19.1023,326400.0
2010-05-07 15:55:00,29.39,29.48,29.38,29.42,422800.0,19.1023,19.1608,19.0958,19.1218,422800.0
2010-05-10 09:30:00,30.18,30.4,30.16,30.39,112000.0,19.6157,19.7587,19.6027,19.7522,112000.0
2010-05-10 09:35:00,30.38,30.41,30.31,30.4,67900.0,19.7457,19.7652,19.7002,19.7587,67900.0
2010-05-10 09:40:00,30.41,30.46,30.36,30.43,156600.0,19.7652,19.7977,19.7327,19.7782,156600.0
2010-05-10 09:45:00,30.44,30.47,30.36,30.39,111100.0,19.7847,19.8042,19.7327,19.7522,111100.0
2010-05-10 09:50:00,30.4,30.42,30.31,30.33,115400.0,19.7587,19.7717,19.7002,19.7132,115400.0
2010-05-10 09:55:00,30.34,30.37,30.29,30.35,113100.0,19.7197,19.7392,19.6872,19.7262,113100.0
2010-05-10 10:00:00,30.35,30.38,30.33,30.34,61100.0,19.7262,19.7457,19.7132,19.7197,61100.0
2010-05-10 10:05:00,30.34,30.4,30.33,30.4,129300.0,19.7197,19.7587,19.7132,19.7587,129300.0
2010-05-10 10:10:00,30.4,30.47,30.38,30.44,117800.0,19.7587,19.8042,19.7457,19.7847,117800.0
2010-05-10 10:15:00,30.43,30.46,30.36,30.4,70500.0,19.7782,19.7977,19.7327,19.7587,70500.0
2010-05-10 10:20:00,30.41,30.43,30.33,30.39,50900.0,19.7652,19.7782,19.7132,19.7522,50900.0
2010-05-10 10:25:00,30.4,30.4,30.28,30.3,40600.0,19.7587,19.7587,19.6807,19.6937,40600.0
2010-05-10 10:30:00,30.3,30.38,30.3,30.35,48000.0,19.6937,19.7457,19.6937,19.7262,48000.0
2010-05-10 10:35:00,30.35,30.36,30.3,30.36,49800.0,19.7262,19.7327,19.6937,19.7327,49800.0
2010-05-10 10:40:00,30.36,30.38,30.28,30.28,64700.0,19.7327,19.7457,19.6807,19.6807,64700.0
2010-05-10 10:45:00,30.28,30.36,30.26,30.35,59700.0,19.6807,19.7327,19.6677,19.7262,59700.0
2010-05-10 10:50:00,30.35,30.37,30.34,30.36,84400.0,19.7262,19.7392,19.7197,19.7327,84400.0
2010-05-10 10:55:00,30.35,30.35,30.28,30.32,56100.0,19.7262,19.7262,19.6807,19.7067,56100.0
2010-05-10 11:00:00,30.32,30.39,30.31,30.39,105800.0,19.7067,19.7522,19.7002,19.7522,105800.0
2010-05-10 11:05:00,30.39,30.43,30.34,30.34,56300.0,19.7522,19.7782,19.7197,19.7197,56300.0
2010-05-10 11:10:00,30.35,30.37,30.33,30.34,57400.0,19.7262,19.7392,19.7132,19.7197,57400.0
2010-05-10 11:15:00,30.33,30.39,30.29,30.38,37100.0,19.7132,19.7522,19.6872,19.7457,37100.0
2010-05-10 11:20:00,30.37,30.4,30.33,30.34,65400.0,19.7392,19.7587,19.7132,19.7197,65400.0
2010-05-10 11:25:00,30.34,30.36,30.32,30.35,49500.0,19.7197,19.7327,19.7067,19.7262,49500.0
2010-05-10 11:30:00,30.35,30.36,30.28,30.31,82400.0,19.7262,19.7327,19.6807,19.7002,82400.0
2010-05-10 11:35:00,30.31,30.32,30.29,30.29,77900.0,19.7002,19.7067,19.6872,19.6872,77900.0
2010-05-10 11:40:00,30.29,30.31,30.25,30.26,28900.0,19.6872,19.7002,19.6612,19.6677,28900.0
2010-05-10 11:45:00,30.26,30.28,30.25,30.27,44800.0,19.6677,19.6807,19.6612,19.6742,44800.0
2010-05-10 11:50:00,30.27,30.31,30.27,30.3,80900.0,19.6742,19.7002,19.6742,19.6937,80900.0
2010-05-10 11:55:00,30.3,30.36,30.29,30.32,77200.0,19.6937,19.7327,19.6872,19.7067,77200.0
2010-05-10 12:00:00,30.33,30.34,30.29,30.3,73100.0,19.7132,19.7197,19.6872,19.6937,73100.0
2010-05-10 12:05:00,30.29,30.31,30.28,30.29,35300.0,19.6872,19.7002,19.6807,19.6872,35300.0
2010-05-10 12:10:00,30.29,30.33,30.26,30.31,41400.0,19.6872,19.7132,19.6677,19.7002,41400.0
2010-05-10 12:15:00,30.32,30.32,30.3,30.31,37600.0,19.7067,19.7067,19.6937,19.7002,37600.0
2010-05-10 12:20:00,30.31,30.32,30.29,30.31,64600.0,19.7002,19.7067,19.6872,19.7002,64600.0
2010-05-10 12:25:00,30.3,30.31,30.28,30.29,24200.0,19.6937,19.7002,19.6807,19.6872,24200.0
2010-05-10 12:30:00,30.29,30.3,30.28,30.29,19400.0,19.6872,19.6937,19.6807,19.6872,19400.0
2010-05-10 12:35:00,30.3,30.34,30.29,30.33,57500.0,19.6937,19.7197,19.6872,19.7132,57500.0
2010-05-10 12:40:00,30.33,30.34,30.29,30.3,27400.0,19.7132,19.7197,19.6872,19.6937,27400.0
2010-05-10 12:45:00,30.31,30.32,30.28,30.28,39400.0,19.7002,19.7067,19.6807,19.6807,39400.0
2010-05-10 12:50:00,30.28,30.33,30.28,30.3,25400.0,19.6807,19.7132,19.6807,19.6937,25400.0
2010-05-10 12:55:00,30.3,30.31,30.27,30.27,21600.0,19.6937,19.7002,19.6742,19.6742,21600.0
2010-05-10 13:00:00,30.27,30.28,30.23,30.23,50000.0,19.6742,19.6807,19.6482,19.6482,50000.0
2010-05-10 13:05:00,30.23,30.24,30.14,30.16,78100.0,19.6482,19.6547,19.5897,19.6027,78100.0
2010-05-10 13:10:00,30.16,30.21,30.13,30.15,54900.0,19.6027,19.6352,19.5832,19.5962,54900.0
2010-05-10 13:15:00,30.14,30.23,30.11,30.22,33700.0,19.5897,19.6482,19.5702,19.6417,33700.0
2010-05-10 13:20:00,30.22,30.23,30.19,30.2,36500.0,19.6417,19.6482,19.6222,19.6287,36500.0
2010-05-10 13:25:00,30.2,30.23,30.18,30.21,59300.0,19.6287,19.6482,19.6157,19.6352,59300.0
2010-05-10 13:30:00,30.22,30.26,30.2,30.25,54700.0,19.6417,19.6677,19.6287,19.6612,54700.0
2010-05-10 13:35:00,30.25,30.26,30.2,30.2,27100.0,19.6612,19.6677,19.6287,19.6287,27100.0
2010-05-10 13:40:00,30.21,30.21,30.12,30.14,52300.0,19.6352,19.6352,19.5767,19.5897,52300.0
2010-05-10 13:45:00,30.14,30.17,30.11,30.17,56200.0,19.5897,19.6092,19.5702,19.6092,56200.0
2010-05-10 13:50:00,30.18,30.2,30.17,30.19,33600.0,19.6157,19.6287,19.6092,19.6222,33600.0
2010-05-10 13:55:00,30.18,30.22,30.13,30.14,51800.0,19.6157,19.6417,19.5832,19.5897,51800.0
2010-05-10 14:00:00,30.13,30.15,30.07,30.13,58900.0,19.5832,19.5962,19.5442,19.5832,58900.0
2010-05-10 14:05:00,30.13,30.19,30.12,30.18,58600.0,19.5832,19.6222,19.5767,19.6157,58600.0
2010-05-10 14:10:00,30.18,30.19,30.15,30.19,37500.0,19.6157,19.6222,19.5962,19.6222,37500.0
2010-05-10 14:15:00,30.2,30.2,30.15,30.16,76900.0,19.6287,19.6287,19.5962,19.6027,76900.0
2010-05-10 14:20:00,30.16,30.18,30.14,30.18,105300.0,19.6027,19.6157,19.5897,19.6157,105300.0
2010-05-10 14:25:00,30.17,30.18,30.12,30.13,28100.0,19.6092,19.6157,19.5767,19.5832,28100.0
2010-05-10 14:30:00,30.12,30.16,30.12,30.16,38500.0,19.5767,19.6027,19.5767,19.6027,38500.0
2010-05-10 14:35:00,30.16,30.18,30.1,30.1,32100.0,19.6027,19.6157,19.5637,19.5637,32100.0
2010-05-10 14:40:00,30.1,30.14,30.07,30.13,41300.0,19.5637,19.5897,19.5442,19.5832,41300.0
2010-05-10 14:45:00,30.13,30.15,30.12,30.12,30200.0,19.5832,19.5962,19.5767,19.5767,30200.0
2010-05-10 14:50:00,30.12,30.13,30.1,30.1,83100.0,19.5767,19.5832,19.5637,19.5637,83100.0
2010-05-10 14:55:00,30.1,30.12,30.1,30.1,46400.0,19.5637,19.5767,19.5637,19.5637,46400.0
2010-05-10 15:00:00,30.1,30.11,30.05,30.05,104700.0,19.5637,19.5702,19.5312,19.5312,104700.0
2010-05-10 15:05:00,30.05,30.08,30.01,30.01,71000.0,19.5312,19.5507,19.5052,19.5052,71000.0
2010-05-10 15:10:00,30.01,30.02,30.0,30.01,72600.0,19.5052,19.5117,19.4987,19.5052,72600.0
2010-05-10 15:15:00,30.01,30.02,30.0,30.01,77700.0,19.5052,19.5117,19.4987,19.5052,77700.0
2010-05-10 15:20:00,30.01,30.01,30.0,30.0,49400.0,19.5052,19.5052,19.4987,19.4987,49400.0
2010-05-10 15:25:00,30.0,30.06,30.0,30.06,96300.0,19.4987,19.5377,19.4987,19.5377,96300.0
2010-05-10 15:30:00,30.05,30.1,30.05,30.1,42000.0,19.5312,19.5637,19.5312,19.5637,42000.0
2010-05-10 15:35:00,30.1,30.18,30.09,30.17,120900.0,19.5637,19.6157,19.5572,19.6092,120900.0
2010-05-10 15:40:00,30.18,30.23,30.17,30.23,113300.0,19.6157,19.6482,19.6092,19.6482,113300.0
2010-05-10 15:45:00,30.23,30.24,30.19,30.2,239900.0,19.6482,19.6547,19.6222,19.6287,239900.0
2010-05-10 15:50:00,30.2,30.24,30.2,30.23,271200.0,19.6287,19.6547,19.6287,19.6482,271200.0
2010-05-10 15:55:00,30.23,30.27,30.22,30.24,357100.0,19.6482,19.6742,19.6417,19.6547,357100.0
2010-05-11 09:30:00,29.99,30.19,29.98,30.13,72200.0,19.4922,19.6222,19.4857,19.5832,72200.0
2010-05-11 09:35:00,30.13,30.14,30.04,30.12,72200.0,19.5832,19.5897,19.5247,19.5767,72200.0
2010-05-11 09:40:00,30.11,30.17,30.07,30.17,176300.0,19.5702,19.6092,19.5442,19.6092,176300.0
2010-05-11 09:45:00,30.16,30.17,30.11,30.13,77400.0,19.6027,19.6092,19.5702,19.5832,77400.0
2010-05-11 09:50:00,30.12,30.2,30.12,30.18,73700.0,19.5767,19.6287,19.5767,19.6157,73700.0
2010-05-11 09:55:00,30.18,30.24,30.14,30.23,146700.0,19.6157,19.6547,19.5897,19.6482,146700.0
2010-05-11 10:00:00,30.23,30.28,30.22,30.25,34900.0,19.6482,19.6807,19.6417,19.6612,34900.0
2010-05-11 10:05:00,30.25,30.34,30.1,30.32,103900.0,19.6612,19.7197,19.5637,19.7067,103900.0
2010-05-11 10:10:00,30.33,30.36,30.32,30.35,46300.0,19.7132,19.7327,19.7067,19.7262,46300.0
2010-05-11 10:15:00,30.36,30.37,30.31,30.31,76700.0,19.7327,19.7392,19.7002,19.7002,76700.0
2010-05-11 10:20:00,30.31,30.34,30.29,30.33,102100.0,19.7002,19.7197,19.6872,19.7132,102100.0
2010-05-11 10:25:00,30.34,30.35,30.31,30.31,66500.0,19.7197,19.7262,19.7002,19.7002,66500.0
2010-05-11 10:30:00,30.32,30.32,30.27,30.3,60700.0,19.7067,19.7067,19.6742,19.6937,60700.0
2010-05-11 10:35:00,30.3,30.33,30.28,30.33,33400.0,19.6937,19.7132,19.6807,19.7132,33400.0
2010-05-11 10:40:00,30.33,30.35,30.29,30.3,71100.0,19.7132,19.7262,19.6872,19.6937,71100.0
2010-05-11 10:45:00,30.3,30.33,30.29,30.3,48200.0,19.6937,19.7132,19.6872,19.6937,48200.0
2010-05-11 10:50:00,30.3,30.32,30.27,30.29,73100.0,19.6937,19.7067,19.6742,19.6872,73100.0
2010-05-11 10:55:00,30.3,30.32,30.29,30.3,31400.0,19.6937,19.7067,19.6872,19.6937,31400.0
2010-05-11 11:00:00,30.3,30.33,30.28,30.31,54200.0,19.6937,19.7132,19.6807,19.7002,54200.0
2010-05-11 11:05:00,30.31,30.4,30.31,30.39,58600.0,19.7002,19.7587,19.7002,19.7522,58600.0
2010-05-11 11:10:00,30.39,30.45,30.38,30.45,39100.0,19.7522,19.7912,19.7457,19.7912,39100.0
2010-05-11 11:15:00,30.45,30.46,30.42,30.46,34300.0,19.7912,19.7977,19.7717,19.7977,34300.0
2010-05-11 11:20:00,30.45,30.45,30.42,30.43,34700.0,19.7912,19.7912,19.7717,19.7782,34700.0
2010-05-11 11:25:00,30.42,30.48,30.41,30.48,53500.0,19.7717,19.8107,19.7652,19.8107,53500.0
2010-05-11 11:30:00,30.48,30.48,30.42,30.46,43100.0,19.8107,19.8107,19.7717,19.7977,43100.0
2010-05-11 11:35:00,30.46,30.54,30.45,30.52,56000.0,19.7977,19.8497,19.7912,19.8367,56000.0
2010-05-11 11:40:00,30.52,30.56,30.51,30.52,27000.0,19.8367,19.8627,19.8302,19.8367,27000.0
2010-05-11 11:45:00,30.53,30.53,30.46,30.47,35100.0,19.8432,19.8432,19.7977,19.8042,35100.0
2010-05-11 11:50:00,30.46,30.47,30.43,30.46,46700.0,19.7977,19.8042,19.7782,19.7977,46700.0
2010-05-11 11:55:00,30.47,30.49,30.46,30.46,42300.0,19.8042,19.8172,19.7977,19.7977,42300.0
2010-05-11 12:00:00,30.46,30.49,30.46,30.46,39700.0,19.7977,19.8172,19.7977,19.7977,39700.0
2010-05-11 12:05:00,30.47,30.53,30.46,30.51,66500.0,19.8042,19.8432,19.7977,19.8302,66500.0
2010-05-11 12:10:00,30.52,30.52,30.47,30.47,27300.0,19.8367,19.8367,19.8042,19.8042,27300.0
2010-05-11 12:15:00,30.48,30.52,30.48,30.51,28300.0,19.8107,19.8367,19.8107,19.8302,28300.0
2010-05-11 12:20:00,30.51,30.52,30.49,30.5,33700.0,19.8302,19.8367,19.8172,19.8237,33700.0
2010-05-11 12:25:00,30.49,30.5,30.48,30.49,37600.0,19.8172,19.8237,19.8107,19.8172,37600.0
2010-05-11 12:30:00,30.49,30.52,30.48,30.51,36300.0,19.8172,19.8367,19.8107,19.8302,36300.0
2010-05-11 12:35:00,30.51,30.54,30.51,30.53,78300.0,19.8302,19.8497,19.8302,19.8432,78300.0
2010-05-11 12:40:00,30.53,30.56,30.52,30.55,41500.0,19.8432,19.8627,19.8367,19.8562,41500.0
2010-05-11 12:45:00,30.55,30.57,30.53,30.57,32200.0,19.8562,19.8692,19.8432,19.8692,32200.0
2010-05-11 12:50:00,30.56,30.57,30.54,30.55,30400.0,19.8627,19.8692,19.8497,19.8562,30400.0
2010-05-11 12:55:00,30.55,30.56,30.54,30.55,25900.0,19.8562,19.8627,19.8497,19.8562,25900.0
2010-05-11 13:00:00,30.55,30.56,30.51,30.53,33800.0,19.8562,19.8627,19.8302,19.8432,33800.0
2010-05-11 13:05:00,30.53,30.55,30.52,30.54,30400.0,19.8432,19.8562,19.8367,19.8497,30400.0
2010-05-11 13:10:00,30.54,30.55,30.53,30.53,45800.0,19.8497,19.8562,19.8432,19.8432,45800.0
2010-05-11 13:15:00,30.53,30.55,30.53,30.54,30000.0,19.8432,19.8562,19.8432,19.8497,30000.0
2010-05-11 13:20:00,30.53,30.55,30.52,30.55,57800.0,19.8432,19.8562,19.8367,19.8562,57800.0
2010-05-11 13:25:00,30.55,30.57,30.54,30.57,59700.0,19.8562,19.8692,19.8497,19.8692,59700.0
2010-05-11 13:30:00,30.56,30.59,30.56,30.58,58800.0,19.8627,19.8822,19.8627,19.8757,58800.0
2010-05-11 13:35:00,30.58,30.62,30.58,30.62,57900.0,19.8757,19.9017,19.8757,19.9017,57900.0
2010-05-11 13:40:00,30.62,30.71,30.6,30.71,58100.0,19.9017,19.9602,19.8887,19.9602,58100.0
2010-05-11 13:45:00,30.71,30.81,30.7,30.8,130900.0,19.9602,20.0252,19.9537,20.0187,130900.0
2010-05-11 13:50:00,30.8,30.81,30.75,30.75,66600.0,20.0187,20.0252,19.9862,19.9862,66600.0
2010-05-11 13:55:00,30.76,30.76,30.68,30.7,79000.0,19.9927,19.9927,19.9407,19.9537,79000.0
2010-05-11 14:00:00,30.7,30.7,30.67,30.69,40900.0,19.9537,19.9537,19.9342,19.9472,40900.0
2010-05-11 14:05:00,30.69,30.69,30.62,30.63,64700.0,19.9472,19.9472,19.9017,19.9082,64700.0
2010-05-11 14:10:00,30.63,30.64,30.58,30.6,71300.0,19.9082,19.9147,19.8757,19.8887,71300.0
2010-05-11 14:15:00,30.6,30.6,30.51,30.54,80400.0,19.8887,19.8887,19.8302,19.8497,80400.0
2010-05-11 14:20:00,30.54,30.59,30.53,30.57,92800.0,19.8497,19.8822,19.8432,19.8692,92800.0
2010-05-11 14:25:00,30.57,30.57,30.5,30.51,80200.0,19.8692,19.8692,19.8237,19.8302,80200.0
2010-05-11 14:30:00,30.51,30.51,30.43,30.49,96100.0,19.8302,19.8302,19.7782,19.8172,96100.0
2010-05-11 14:35:00,30.48,30.51,30.43,30.5,90700.0,19.8107,19.8302,19.7782,19.8237,90700.0
2010-05-11 14:40:00,30.5,30.53,30.46,30.48,100000.0,19.8237,19.8432,19.7977,19.8107,100000.0
2010-05-11 14:45:00,30.48,30.54,30.48,30.52,63300.0,19.8107,19.8497,19.8107,19.8367,63300.0
2010-05-11 14:50:00,30.52,30.54,30.48,30.5,57800.0,19.8367,19.8497,19.8107,19.8237,57800.0
2010-05-11 14:55:00,30.5,30.5,30.43,30.43,74500.0,19.8237,19.8237,19.7782,19.7782,74500.0
2010-05-11 15:00:00,30.43,30.44,30.36,30.42,116300.0,19.7782,19.7847,19.7327,19.7717,116300.0
2010-05-11 15:05:00,30.43,30.46,30.4,30.41,100500.0,19.7782,19.7977,19.7587,19.7652,100500.0
2010-05-11 15:10:00,30.41,30.43,30.39,30.4,86800.0,19.7652,19.7782,19.7522,19.7587,86800.0
2010-05-11 15:15:00,30.4,30.41,30.34,30.35,103200.0,19.7587,19.7652,19.7197,19.7262,103200.0
2010-05-11 15:20:00,30.35,30.41,30.32,30.4,90300.0,19.7262,19.7652,19.7067,19.7587,90300.0
2010-05-11 15:25:00,30.4,30.41,30.38,30.4,45200.0,19.7587,19.7652,19.7457,19.7587,45200.0
2010-05-11 15:30:00,30.4,30.43,30.37,30.42,90900.0,19.7587,19.7782,19.7392,19.7717,90900.0
2010-05-11 15:35:00,30.42,30.48,30.42,30.46,91700.0,19.7717,19.8107,19.7717,19.7977,91700.0
2010-05-11 15:40:00,30.46,30.47,30.43,30.44,90100.0,19.7977,19.8042,19.7782,19.7847,90100.0
2010-05-11 15:45:00,30.44,30.49,30.44,30.47,125400.0,19.7847,19.8172,19.7847,19.8042,125400.0
2010-05-11 15:50:00,30.46,30.47,30.37,30.39,141000.0,19.7977,19.8042,19.7392,19.7522,141000.0
2010-05-11 15:55:00,30.39,30.39,30.35,30.36,218800.0,19.7522,19.7522,19.7262,19.7327,218800.0
2010-05-12 09:30:00,30.5,30.5,30.36,30.4,55000.0,19.8237,19.8237,19.7327,19.7587,55000.0
2010-05-12 09:35:00,30.39,30.46,30.33,30.45,36700.0,19.7522,19.7977,19.7132,19.7912,36700.0
2010-05-12 09:40:00,30.44,30.46,30.38,30.45,36100.0,19.7847,19.7977,19.7457,19.7912,36100.0
2010-05-12 09:45:00,30.45,30.51,30.45,30.47,44800.0,19.7912,19.8302,19.7912,19.8042,44800.0
2010-05-12 09:50:00,30.48,30.49,30.44,30.47,68800.0,19.8107,19.8172,19.7847,19.8042,68800.0
2010-05-12 09:55:00,30.47,30.59,30.47,30.55,62000.0,19.8042,19.8822,19.8042,19.8562,62000.0
2010-05-12 10:00:00,30.55,30.55,30.5,30.52,75000.0,19.8562,19.8562,19.8237,19.8367,75000.0
2010-05-12 10:05:00,30.52,30.55,30.51,30.55,28500.0,19.8367,19.8562,19.8302,19.8562,28500.0
2010-05-12 10:10:00,30.54,30.61,30.54,30.55,42200.0,19.8497,19.8952,19.8497,19.8562,42200.0
2010-05-12 10:15:00,30.55,30.59,30.52,30.56,65100.0,19.8562,19.8822,19.8367,19.8627,65100.0
2010-05-12 10:20:00,30.55,30.56,30.5,30.55,50800.0,19.8562,19.8627,19.8237,19.8562,50800.0
2010-05-12 10:25:00,30.55,30.56,30.5,30.55,29300.0,19.8562,19.8627,19.8237,19.8562,29300.0
2010-05-12 10:30:00,30.55,30.56,30.51,30.51,48400.0,19.8562,19.8627,19.8302,19.8302,48400.0
2010-05-12 10:35:00,30.51,30.55,30.47,30.52,59400.0,19.8302,19.8562,19.8042,19.8367,59400.0
2010-05-12 10:40:00,30.51,30.55,30.51,30.53,56100.0,19.8302,19.8562,19.8302,19.8432,56100.0
2010-05-12 10:45:00,30.54,30.57,30.52,30.55,34600.0,19.8497,19.8692,19.8367,19.8562,34600.0
2010-05-12 10:50:00,30.55,30.56,30.54,30.54,28100.0,19.8562,19.8627,19.8497,19.8497,28100.0
2010-05-12 10:55:00,30.54,30.54,30.51,30.51,39800.0,19.8497,19.8497,19.8302,19.8302,39800.0
2010-05-12 11:00:00,30.51,30.6,30.51,30.54,37600.0,19.8302,19.8887,19.8302,19.8497,37600.0
2010-05-12 11:05:00,30.55,30.57,30.53,30.55,66300.0,19.8562,19.8692,19.8432,19.8562,66300.0
2010-05-12 11:10:00,30.54,30.55,30.49,30.54,34700.0,19.8497,19.8562,19.8172,19.8497,34700.0
2010-05-12 11:15:00,30.55,30.55,30.5,30.53,21600.0,19.8562,19.8562,19.8237,19.8432,21600.0
2010-05-12 11:20:00,30.53,30.54,30.49,30.51,30900.0,19.8432,19.8497,19.8172,19.8302,30900.0
2010-05-12 11:25:00,30.51,30.56,30.5,30.53,30100.0,19.8302,19.8627,19.8237,19.8432,30100.0
2010-05-12 11:30:00,30.53,30.57,30.52,30.54,87700.0,19.8432,19.8692,19.8367,19.8497,87700.0
2010-05-12 11:35:00,30.53,30.55,30.5,30.54,27900.0,19.8432,19.8562,19.8237,19.8497,27900.0
2010-05-12 11:40:00,30.54,30.55,30.49,30.53,26900.0,19.8497,19.8562,19.8172,19.8432,26900.0
2010-05-12 11:45:00,30.54,30.55,30.51,30.53,14900.0,19.8497,19.8562,19.8302,19.8432,14900.0
2010-05-12 11:50:00,30.53,30.55,30.5,30.54,21400.0,19.8432,19.8562,19.8237,19.8497,21400.0
2010-05-12 11:55:00,30.54,30.58,30.54,30.58,56900.0,19.8497,19.8757,19.8497,19.8757,56900.0
2010-05-12 12:00:00,30.58,30.59,30.56,30.57,48300.0,19.8757,19.8822,19.8627,19.8692,48300.0
2010-05-12 12:05:00,30.56,30.57,30.55,30.57,55400.0,19.8627,19.8692,19.8562,19.8692,55400.0
2010-05-12 12:10:00,30.57,30.58,30.55,30.56,45300.0,19.8692,19.8757,19.8562,19.8627,45300.0
2010-05-12 12:15:00,30.56,30.56,30.54,30.56,31700.0,19.8627,19.8627,19.8497,19.8627,31700.0
2010-05-12 12:20:00,30.56,30.56,30.54,30.56,28500.0,19.8627,19.8627,19.8497,19.8627,28500.0
2010-05-12 12:25:00,30.56,30.56,30.55,30.56,20000.0,19.8627,19.8627,19.8562,19.8627,20000.0
2010-05-12 12:30:00,30.56,30.59,30.55,30.56,56700.0,19.8627,19.8822,19.8562,19.8627,56700.0
2010-05-12 12:35:00,30.56,30.56,30.53,30.56,41700.0,19.8627,19.8627,19.8432,19.8627,41700.0
2010-05-12 12:40:00,30.56,30.57,30.53,30.57,30600.0,19.8627,19.8692,19.8432,19.8692,30600.0
2010-05-12 12:45:00,30.57,30.58,30.55,30.57,67600.0,19.8692,19.8757,19.8562,19.8692,67600.0
2010-05-12 12:50:00,30.57,30.59,30.56,30.57,39600.0,19.8692,19.8822,19.8627,19.8692,39600.0
2010-05-12 12:55:00,30.57,30.59,30.54,30.55,115800.0,19.8692,19.8822,19.8497,19.8562,115800.0
2010-05-12 13:00:00,30.55,30.59,30.55,30.59,47300.0,19.8562,19.8822,19.8562,19.8822,47300.0
2010-05-12 13:05:00,30.58,30.61,30.58,30.6,72400.0,19.8757,19.8952,19.8757,19.8887,72400.0
2010-05-12 13:10:00,30.6,30.6,30.56,30.6,56500.0,19.8887,19.8887,19.8627,19.8887,56500.0
2010-05-12 13:15:00,30.6,30.62,30.58,30.58,68000.0,19.8887,19.9017,19.8757,19.8757,68000.0
2010-05-12 13:20:00,30.59,30.61,30.57,30.57,32600.0,19.8822,19.8952,19.8692,19.8692,32600.0
2010-05-12 13:25:00,30.57,30.61,30.55,30.59,23300.0,19.8692,19.8952,19.8562,19.8822,23300.0
2010-05-12 13:30:00,30.58,30.59,30.56,30.58,30900.0,19.8757,19.8822,19.8627,19.8757,30900.0
2010-05-12 13:35:00,30.59,30.61,30.57,30.57,93300.0,19.8822,19.8952,19.8692,19.8692,93300.0
2010-05-12 13:40:00,30.57,30.58,30.54,30.56,33500.0,19.8692,19.8757,19.8497,19.8627,33500.0
2010-05-12 13:45:00,30.57,30.59,30.56,30.58,32600.0,19.8692,19.8822,19.8627,19.8757,32600.0
2010-05-12 13:50:00,30.58,30.6,30.56,30.59,40500.0,19.8757,19.8887,19.8627,19.8822,40500.0
2010-05-12 13:55:00,30.58,30.6,30.58,30.6,46000.0,19.8757,19.8887,19.8757,19.8887,46000.0
2010-05-12 14:00:00,30.59,30.6,30.58,30.6,62900.0,19.8822,19.8887,19.8757,19.8887,62900.0
2010-05-12 14:05:00,30.6,30.62,30.59,30.61,42200.0,19.8887,19.9017,19.8822,19.8952,42200.0
2010-05-12 14:10:00,30.61,30.61,30.59,30.6,53400.0,19.8952,19.8952,19.8822,19.8887,53400.0
2010-05-12 14:15:00,30.6,30.62,30.58,30.61,40800.0,19.8887,19.9017,19.8757,19.8952,40800.0
2010-05-12 14:20:00,30.61,30.61,30.57,30.6,124900.0,19.8952,19.8952,19.8692,19.8887,124900.0
2010-05-12 14:25:00,30.6,30.6,30.56,30.59,66600.0,19.8887,19.8887,19.8627,19.8822,66600.0
2010-05-12 14:30:00,30.59,30.6,30.57,30.58,40300.0,19.8822,19.8887,19.8692,19.8757,40300.0
2010-05-12 14:35:00,30.58,30.59,30.55,30.58,109800.0,19.8757,19.8822,19.8562,19.8757,109800.0
2010-05-12 14:40:00,30.58,30.59,30.57,30.57,31000.0,19.8757,19.8822,19.8692,19.8692,31000.0
2010-05-12 14:45:00,30.58,30.6,30.58,30.59,23600.0,19.8757,19.8887,19.8757,19.8822,23600.0
2010-05-12 14:50:00,30.6,30.6,30.57,30.59,33100.0,19.8887,19.8887,19.8692,19.8822,33100.0
2010-05-12 14:55:00,30.59,30.66,30.59,30.66,27600.0,19.8822,19.9277,19.8822,19.9277,27600.0
2010-05-12 15:00:00,30.66,30.7,30.63,30.7,48300.0,19.9277,19.9537,19.9082,19.9537,48300.0
2010-05-12 15:05:00,30.7,30.72,30.66,30.67,57000.0,19.9537,19.9667,19.9277,19.9342,57000.0
2010-05-12 15:10:00,30.66,30.67,30.63,30.64,76600.0,19.9277,19.9342,19.9082,19.9147,76600.0
2010-05-12 15:15:00,30.63,30.65,30.6,30.62,73700.0,19.9082,19.9212,19.8887,19.9017,73700.0
2010-05-12 15:20:00,30.62,30.62,30.59,30.61,34500.0,19.9017,19.9017,19.8822,19.8952,34500.0
2010-05-12 15:25:00,30.62,30.67,30.61,30.64,42900.0,19.9017,19.9342,19.8952,19.9147,42900.0
2010-05-12 15:30:00,30.65,30.66,30.62,30.64,109500.0,19.9212,19.9277,19.9017,19.9147,109500.0
2010-05-12 15:35:00,30.64,30.68,30.63,30.64,97600.0,19.9147,19.9407,19.9082,19.9147,97600.0
2010-05-12 15:40:00,30.63,30.66,30.62,30.65,65300.0,19.9082,19.9277,19.9017,19.9212,65300.0
2010-05-12 15:45:00,30.66,30.72,30.65,30.72,91900.0,19.9277,19.9667,19.9212,19.9667,91900.0
2010-05-12 15:50:00,30.71,30.72,30.67,30.69,142300.0,19.9602,19.9667,19.9342,19.9472,142300.0
2010-05-12 15:55:00,30.7,30.7,30.68,30.68,179700.0,19.9537,19.9537,19.9407,19.9407,179700.0
2010-05-13 09:30:00,30.7,30.7,30.62,30.65,3000.0,19.9537,19.9537,19.9017,19.9212,3000.0
2010-05-13 09:35:00,30.64,30.72,30.64,30.71,56400.0,19.9147,19.9667,19.9147,19.9602,56400.0
2010-05-13 09:40:00,30.72,30.79,30.69,30.79,28900.0,19.9667,20.0122,19.9472,20.0122,28900.0
2010-05-13 09:45:00,30.79,30.83,30.73,30.81,50400.0,20.0122,20.0382,19.9732,20.0252,50400.0
2010-05-13 09:50:00,30.81,30.81,30.75,30.75,37300.0,20.0252,20.0252,19.9862,19.9862,37300.0
2010-05-13 09:55:00,30.75,30.77,30.71,30.73,49500.0,19.9862,19.9992,19.9602,19.9732,49500.0
2010-05-13 10:00:00,30.73,30.76,30.72,30.75,39100.0,19.9732,19.9927,19.9667,19.9862,39100.0
2010-05-13 10:05:00,30.74,30.74,30.67,30.72,46200.0,19.9797,19.9797,19.9342,19.9667,46200.0
2010-05-13 10:10:00,30.72,30.73,30.69,30.71,23500.0,19.9667,19.9732,19.9472,19.9602,23500.0
2010-05-13 10:15:00,30.71,30.74,30.67,30.71,94700.0,19.9602,19.9797,19.9342,19.9602,94700.0
2010-05-13 10:20:00,30.7,30.71,30.67,30.7,53200.0,19.9537,19.9602,19.9342,19.9537,53200.0
2010-05-13 10:25:00,30.69,30.69,30.66,30.68,28300.0,19.9472,19.9472,19.9277,19.9407,28300.0
2010-05-13 10:30:00,30.68,30.7,30.65,30.65,43900.0,19.9407,19.9537,19.9212,19.9212,43900.0
2010-05-13 10:35:00,30.66,30.73,30.66,30.72,37500.0,19.9277,19.9732,19.9277,19.9667,37500.0
2010-05-13 10:40:00,30.71,30.72,30.66,30.71,216400.0,19.9602,19.9667,19.9277,19.9602,216400.0
2010-05-13 10:45:00,30.71,30.71,30.69,30.71,34600.0,19.9602,19.9602,19.9472,19.9602,34600.0
2010-05-13 10:50:00,30.7,30.74,30.7,30.74,12600.0,19.9537,19.9797,19.9537,19.9797,12600.0
2010-05-13 10:55:00,30.74,30.76,30.73,30.75,53300.0,19.9797,19.9927,19.9732,19.9862,53300.0
2010-05-13 11:00:00,30.74,30.75,30.7,30.7,40000.0,19.9797,19.9862,19.9537,19.9537,40000.0
2010-05-13 11:05:00,30.7,30.73,30.69,30.71,42700.0,19.9537,19.9732,19.9472,19.9602,42700.0
2010-05-13 11:10:00,30.71,30.72,30.7,30.71,26000.0,19.9602,19.9667,19.9537,19.9602,26000.0
2010-05-13 11:15:00,30.7,30.71,30.7,30.71,21200.0,19.9537,19.9602,19.9537,19.9602,21200.0
2010-05-13 11:20:00,30.71,30.75,30.7,30.72,49800.0,19.9602,19.9862,19.9537,19.9667,49800.0
2010-05-13 11:25:00,30.72,30.73,30.7,30.7,28800.0,19.9667,19.9732,19.9537,19.9537,28800.0
2010-05-13 11:30:00,30.7,30.71,30.68,30.7,51000.0,19.9537,19.9602,19.9407,19.9537,51000.0
2010-05-13 11:35:00,30.7,30.71,30.68,30.7,46300.0,19.9537,19.9602,19.9407,19.9537,46300.0
2010-05-13 11:40:00,30.7,30.72,30.67,30.71,53400.0,19.9537,19.9667,19.9342,19.9602,53400.0
2010-05-13 11:45:00,30.71,30.74,30.71,30.73,19500.0,19.9602,19.9797,19.9602,19.9732,19500.0
2010-05-13 11:50:00,30.73,30.73,30.68,30.71,97400.0,19.9732,19.9732,19.9407,19.9602,97400.0
2010-05-13 11:55:00,30.71,30.73,30.7,30.7,43300.0,19.9602,19.9732,19.9537,19.9537,43300.0
2010-05-13 12:00:00,30.7,30.72,30.7,30.72,22500.0,19.9537,19.9667,19.9537,19.9667,22500.0
2010-05-13 12:05:00,30.72,30.72,30.7,30.71,28900.0,19.9667,19.9667,19.9537,19.9602,28900.0
2010-05-13 12:10:00,30.7,30.72,30.7,30.7,32000.0,19.9537,19.9667,19.9537,19.9537,32000.0
2010-05-13 12:15:00,30.71,30.74,30.7,30.74,32100.0,19.9602,19.9797,19.9537,19.9797,32100.0
2010-05-13 12:20:00,30.74,30.77,30.74,30.76,25700.0,19.9797,19.9992,19.9797,19.9927,25700.0
2010-05-13 12:25:00,30.76,30.77,30.74,30.75,31400.0,19.9927,19.9992,19.9797,19.9862,31400.0
2010-05-13 12:30:00,30.76,30.77,30.75,30.75,20600.0,19.9927,19.9992,19.9862,19.9862,20600.0
2010-05-13 12:35:00,30.75,30.76,30.7,30.71,68300.0,19.9862,19.9927,19.9537,19.9602,68300.0
2010-05-13 12:40:00,30.71,30.71,30.7,30.71,39200.0,19.9602,19.9602,19.9537,19.9602,39200.0
2010-05-13 12:45:00,30.71,30.73,30.7,30.7,85600.0,19.9602,19.9732,19.9537,19.9537,85600.0
2010-05-13 12:50:00,30.72,30.75,30.7,30.75,67200.0,19.9667,19.9862,19.9537,19.9862,67200.0
2010-05-13 12:55:00,30.75,30.78,30.74,30.78,60200.0,19.9862,20.0057,19.9797,20.0057,60200.0
2010-05-13 13:00:00,30.78,30.81,30.78,30.81,35400.0,20.0057,20.0252,20.0057,20.0252,35400.0
2010-05-13 13:05:00,30.81,30.84,30.8,30.84,14500.0,20.0252,20.0447,20.0187,20.0447,14500.0
2010-05-13 13:10:00,30.84,30.89,30.83,30.88,38900.0,20.0447,20.0772,20.0382,20.0707,38900.0
2010-05-13 13:15:00,30.88,30.93,30.88,30.91,24100.0,20.0707,20.1032,20.0707,20.0902,24100.0
2010-05-13 13:20:00,30.91,30.93,30.91,30.92,13700.0,20.0902,20.1032,20.0902,20.0967,13700.0
2010-05-13 13:25:00,30.92,30.93,30.91,30.93,9200.0,20.0967,20.1032,20.0902,20.1032,9200.0
2010-05-13 13:30:00,30.93,30.95,30.92,30.94,20400.0,20.1032,20.1162,20.0967,20.1097,20400.0
2010-05-13 13:35:00,30.94,30.97,30.93,30.95,29800.0,20.1097,20.1292,20.1032,20.1162,29800.0
2010-05-13 13:40:00,30.96,30.97,30.92,30.93,34000.0,20.1227,20.1292,20.0967,20.1032,34000.0
2010-05-13 13:45:00,30.92,30.95,30.89,30.95,68000.0,20.0967,20.1162,20.0772,20.1162,68000.0
2010-05-13 13:50:00,30.95,30.97,30.94,30.97,60400.0,20.1162,20.1292,20.1097,20.1292,60400.0
2010-05-13 13:55:00,30.96,31.0,30.96,31.0,86700.0,20.1227,20.1487,20.1227,20.1487,86700.0
2010-05-13 14:00:00,31.0,31.02,30.96,30.98,46100.0,20.1487,20.1617,20.1227,20.1357,46100.0
2010-05-13 14:05:00,30.98,31.01,30.97,31.0,29800.0,20.1357,20.1552,20.1292,20.1487,29800.0
2010-05-13 14:10:00,31.0,31.03,30.99,31.0,41700.0,20.1487,20.1682,20.1422,20.1487,41700.0
2010-05-13 14:15:00,31.0,31.01,31.0,31.01,24400.0,20.1487,20.1552,20.1487,20.1552,24400.0
2010-05-13 14:20:00,31.01,31.01,31.0,31.0,14600.0,20.1552,20.1552,20.1487,20.1487,14600.0
2010-05-13 14:25:00,31.0,31.01,31.0,31.01,16500.0,20.1487,20.1552,20.1487,20.1552,16500.0
2010-05-13 14:30:00,31.01,31.02,30.98,30.99,64400.0,20.1552,20.1617,20.1357,20.1422,64400.0
2010-05-13 14:35:00,31.0,31.01,30.99,31.01,38800.0,20.1487,20.1552,20.1422,20.1552,38800.0
2010-05-13 14:40:00,31.01,31.01,30.99,30.99,40800.0,20.1552,20.1552,20.1422,20.1422,40800.0
2010-05-13 14:45:00,30.99,31.0,30.96,30.97,39000.0,20.1422,20.1487,20.1227,20.1292,39000.0
2010-05-13 14:50:00,30.97,30.97,30.94,30.96,42800.0,20.1292,20.1292,20.1097,20.1227,42800.0
2010-05-13 14:55:00,30.96,30.99,30.95,30.98,81300.0,20.1227,20.1422,20.1162,20.1357,81300.0
2010-05-13 15:00:00,30.99,31.0,30.97,30.99,28400.0,20.1422,20.1487,20.1292,20.1422,28400.0
2010-05-13 15:05:00,30.99,31.0,30.93,30.93,56900.0,20.1422,20.1487,20.1032,20.1032,56900.0
2010-05-13 15:10:00,30.93,30.94,30.87,30.87,129500.0,20.1032,20.1097,20.0642,20.0642,129500.0
2010-05-13 15:15:00,30.86,30.88,30.8,30.84,132400.0,20.0577,20.0707,20.0187,20.0447,132400.0
2010-05-13 15:20:00,30.83,30.87,30.83,30.86,36800.0,20.0382,20.0642,20.0382,20.0577,36800.0
2010-05-13 15:25:00,30.85,30.86,30.84,30.84,38000.0,20.0512,20.0577,20.0447,20.0447,38000.0
2010-05-13 15:30:00,30.85,30.87,30.84,30.87,144700.0,20.0512,20.0642,20.0447,20.0642,144700.0
2010-05-13 15:35:00,30.86,30.88,30.78,30.8,147800.0,20.0577,20.0707,20.0057,20.0187,147800.0
2010-05-13 15:40:00,30.8,30.81,30.75,30.81,163500.0,20.0187,20.0252,19.9862,20.0252,163500.0
2010-05-13 15:45:00,30.81,30.88,30.8,30.85,101700.0,20.0252,20.0707,20.0187,20.0512,101700.0
2010-05-13 15:50:00,30.84,30.9,30.84,30.86,118700.0,20.0447,20.0837,20.0447,20.0577,118700.0
2010-05-13 15:55:00,30.87,30.87,30.75,30.76,244300.0,20.0642,20.0642,19.9862,19.9927,244300.0
2010-05-14 09:30:00,30.67,30.74,30.6,30.61,81500.0,19.9342,19.9797,19.8887,19.8952,81500.0
2010-05-14 09:35:00,30.61,30.62,30.37,30.4,61000.0,19.8952,19.9017,19.7392,19.7587,61000.0
2010-05-14 09:40:00,30.39,30.43,30.27,30.33,80600.0,19.7522,19.7782,19.6742,19.7132,80600.0
2010-05-14 09:45:00,30.34,30.41,30.31,30.32,38100.0,19.7197,19.7652,19.7002,19.7067,38100.0
2010-05-14 09:50:00,30.32,30.37,30.31,30.33,41500.0,19.7067,19.7392,19.7002,19.7132,41500.0
2010-05-14 09:55:00,30.34,30.39,30.33,30.37,35500.0,19.7197,19.7522,19.7132,19.7392,35500.0
2010-05-14 10:00:00,30.37,30.37,30.25,30.29,76600.0,19.7392,19.7392,19.6612,19.6872,76600.0
2010-05-14 10:05:00,30.31,30.39,30.3,30.39,36300.0,19.7002,19.7522,19.6937,19.7522,36300.0
2010-05-14 10:10:00,30.39,30.45,30.39,30.45,23300.0,19.7522,19.7912,19.7522,19.7912,23300.0
2010-05-14 10:15:00,30.45,30.52,30.44,30.52,33700.0,19.7912,19.8367,19.7847,19.8367,33700.0
2010-05-14 10:20:00,30.52,30.55,30.49,30.55,26700.0,19.8367,19.8562,19.8172,19.8562,26700.0
2010-05-14 10:25:00,30.55,30.55,30.45,30.47,29800.0,19.8562,19.8562,19.7912,19.8042,29800.0
2010-05-14 10:30:00,30.47,30.52,30.45,30.49,51200.0,19.8042,19.8367,19.7912,19.8172,51200.0
2010-05-14 10:35:00,30.47,30.49,30.46,30.47,40300.0,19.8042,19.8172,19.7977,19.8042,40300.0
2010-05-14 10:40:00,30.47,30.53,30.45,30.5,40500.0,19.8042,19.8432,19.7912,19.8237,40500.0
2010-05-14 10:45:00,30.5,30.57,30.49,30.56,25700.0,19.8237,19.8692,19.8172,19.8627,25700.0
2010-05-14 10:50:00,30.56,30.57,30.5,30.56,21500.0,19.8627,19.8692,19.8237,19.8627,21500.0
2010-05-14 10:55:00,30.55,30.56,30.52,30.55,12900.0,19.8562,19.8627,19.8367,19.8562,12900.0
2010-05-14 11:00:00,30.55,30.55,30.48,30.49,27600.0,19.8562,19.8562,19.8107,19.8172,27600.0
2010-05-14 11:05:00,30.5,30.5,30.42,30.44,29100.0,19.8237,19.8237,19.7717,19.7847,29100.0
2010-05-14 11:10:00,30.44,30.5,30.38,30.5,29300.0,19.7847,19.8237,19.7457,19.8237,29300.0
2010-05-14 11:15:00,30.5,30.51,30.41,30.43,34600.0,19.8237,19.8302,19.7652,19.7782,34600.0
2010-05-14 11:20:00,30.42,30.42,30.29,30.32,88600.0,19.7717,19.7717,19.6872,19.7067,88600.0
2010-05-14 11:25:00,30.31,30.36,30.28,30.33,45900.0,19.7002,19.7327,19.6807,19.7132,45900.0
2010-05-14 11:30:00,30.33,30.4,30.31,30.39,48700.0,19.7132,19.7587,19.7002,19.7522,48700.0
2010-05-14 11:35:00,30.39,30.45,30.38,30.41,26000.0,19.7522,19.7912,19.7457,19.7652,26000.0
2010-05-14 11:40:00,30.41,30.42,30.35,30.4,22900.0,19.7652,19.7717,19.7262,19.7587,22900.0
2010-05-14 11:45:00,30.4,30.41,30.35,30.37,18300.0,19.7587,19.7652,19.7262,19.7392,18300.0
2010-05-14 11:50:00,30.39,30.39,30.3,30.35,40600.0,19.7522,19.7522,19.6937,19.7262,40600.0
2010-05-14 11:55:00,30.33,30.37,30.31,30.34,21700.0,19.7132,19.7392,19.7002,19.7197,21700.0
2010-05-14 12:00:00,30.35,30.35,30.29,30.33,25200.0,19.7262,19.7262,19.6872,19.7132,25200.0
2010-05-14 12:05:00,30.34,30.36,30.25,30.28,51600.0,19.7197,19.7327,19.6612,19.6807,51600.0
2010-05-14 12:10:00,30.27,30.3,30.27,30.29,21300.0,19.6742,19.6937,19.6742,19.6872,21300.0
2010-05-14 12:15:00,30.28,30.33,30.26,30.33,22300.0,19.6807,19.7132,19.6677,19.7132,22300.0
2010-05-14 12:20:00,30.33,30.36,30.27,30.36,25100.0,19.7132,19.7327,19.6742,19.7327,25100.0
2010-05-14 12:25:00,30.37,30.37,30.34,30.35,31900.0,19.7392,19.7392,19.7197,19.7262,31900.0
2010-05-14 12:30:00,30.36,30.39,30.35,30.36,24300.0,19.7327,19.7522,19.7262,19.7327,24300.0
2010-05-14 12:35:00,30.37,30.43,30.36,30.43,68000.0,19.7392,19.7782,19.7327,19.7782,68000.0
2010-05-14 12:40:00,30.44,30.47,30.36,30.39,39700.0,19.7847,19.8042,19.7327,19.7522,39700.0
2010-05-14 12:45:00,30.36,30.36,30.28,30.3,50800.0,19.7327,19.7327,19.6807,19.6937,50800.0
2010-05-14 12:50:00,30.3,30.33,30.29,30.32,19800.0,19.6937,19.7132,19.6872,19.7067,19800.0
2010-05-14 12:55:00,30.33,30.37,30.32,30.35,27900.0,19.7132,19.7392,19.7067,19.7262,27900.0
2010-05-14 13:00:00,30.37,30.4,30.34,30.35,26000.0,19.7392,19.7587,19.7197,19.7262,26000.0
2010-05-14 13:05:00,30.36,30.38,30.31,30.36,18800.0,19.7327,19.7457,19.7002,19.7327,18800.0
2010-05-14 13:10:00,30.36,30.39,30.35,30.37,16000.0,19.7327,19.7522,19.7262,19.7392,16000.0
2010-05-14 13:15:00,30.38,30.39,30.27,30.27,32800.0,19.7457,19.7522,19.6742,19.6742,32800.0
2010-05-14 13:20:00,30.28,30.34,30.27,30.34,25800.0,19.6807,19.7197,19.6742,19.7197,25800.0
2010-05-14 13:25:00,30.33,30.33,30.31,30.32,12300.0,19.7132,19.7132,19.7002,19.7067,12300.0
2010-05-14 13:30:00,30.31,30.32,30.27,30.28,31300.0,19.7002,19.7067,19.6742,19.6807,31300.0
2010-05-14 13:35:00,30.27,30.31,30.27,30.28,26200.0,19.6742,19.7002,19.6742,19.6807,26200.0
2010-05-14 13:40:00,30.28,30.3,30.26,30.28,22200.0,19.6807,19.6937,19.6677,19.6807,22200.0
2010-05-14 13:45:00,30.3,30.31,30.28,30.3,17100.0,19.6937,19.7002,19.6807,19.6937,17100.0
2010-05-14 13:50:00,30.3,30.32,30.27,30.32,20100.0,19.6937,19.7067,19.6742,19.7067,20100.0
2010-05-14 13:55:00,30.32,30.35,30.31,30.31,32500.0,19.7067,19.7262,19.7002,19.7002,32500.0
2010-05-14 14:00:00,30.32,30.33,30.3,30.32,60500.0,19.7067,19.7132,19.6937,19.7067,60500.0
2010-05-14 14:05:00,30.33,30.33,30.29,30.29,34700.0,19.7132,19.7132,19.6872,19.6872,34700.0
2010-05-14 14:10:00,30.29,30.3,30.26,30.27,42100.0,19.6872,19.6937,19.6677,19.6742,42100.0
2010-05-14 14:15:00,30.27,30.27,30.23,30.25,109000.0,19.6742,19.6742,19.6482,19.6612,109000.0
2010-05-14 14:20:00,30.25,30.28,30.25,30.28,46300.0,19.6612,19.6807,19.6612,19.6807,46300.0
2010-05-14 14:25:00,30.28,30.3,30.23,30.26,37300.0,19.6807,19.6937,19.6482,19.6677,37300.0
2010-05-14 14:30:00,30.27,30.3,30.26,30.29,34700.0,19.6742,19.6937,19.6677,19.6872,34700.0
2010-05-14 14:35:00,30.28,30.3,30.25,30.29,50200.0,19.6807,19.6937,19.6612,19.6872,50200.0
2010-05-14 14:40:00,30.3,30.3,30.26,30.26,23200.0,19.6937,19.6937,19.6677,19.6677,23200.0
2010-05-14 14:45:00,30.26,30.3,30.25,30.3,32600.0,19.6677,19.6937,19.6612,19.6937,32600.0
2010-05-14 14:50:00,30.29,30.31,30.22,30.23,78600.0,19.6872,19.7002,19.6417,19.6482,78600.0
2010-05-14 14:55:00,30.25,30.26,30.19,30.22,58800.0,19.6612,19.6677,19.6222,19.6417,58800.0
2010-05-14 15:00:00,30.2,30.22,30.18,30.19,64700.0,19.6287,19.6417,19.6157,19.6222,64700.0
2010-05-14 15:05:00,30.2,30.21,30.17,30.2,44500.0,19.6287,19.6352,19.6092,19.6287,44500.0
2010-05-14 15:10:00,30.2,30.23,30.19,30.19,53400.0,19.6287,19.6482,19.6222,19.6222,53400.0
2010-05-14 15:15:00,30.2,30.2,30.16,30.17,39600.0,19.6287,19.6287,19.6027,19.6092,39600.0
2010-05-14 15:20:00,30.16,30.18,30.11,30.13,95800.0,19.6027,19.6157,19.5702,19.5832,95800.0
2010-05-14 15:25:00,30.12,30.15,30.1,30.15,47600.0,19.5767,19.5962,19.5637,19.5962,47600.0
2010-05-14 15:30:00,30.15,30.16,30.14,30.15,88000.0,19.5962,19.6027,19.5897,19.5962,88000.0
2010-05-14 15:35:00,30.15,30.15,30.11,30.12,108700.0,19.5962,19.5962,19.5702,19.5767,108700.0
2010-05-14 15:40:00,30.11,30.14,30.1,30.14,306400.0,19.5702,19.5897,19.5637,19.5897,306400.0
2010-05-14 15:45:00,30.14,30.15,30.12,30.12,132600.0,19.5897,19.5962,19.5767,19.5767,132600.0
2010-05-14 15:50:00,30.13,30.19,30.12,30.18,169200.0,19.5832,19.6222,19.5767,19.6157,169200.0
2010-05-14 15:55:00,30.18,30.23,30.16,30.18,233000.0,19.6157,19.6482,19.6027,19.6157,233000.0
2010-05-17 09:30:00,30.15,30.31,30.06,30.22,76900.0,19.5962,19.7002,19.5377,19.6417,76900.0
2010-05-17 09:35:00,30.22,30.36,30.22,30.28,29700.0,19.6417,19.7327,19.6417,19.6807,29700.0
2010-05-17 09:40:00,30.29,30.37,30.27,30.34,20100.0,19.6872,19.7392,19.6742,19.7197,20100.0
2010-05-17 09:45:00,30.33,30.33,30.27,30.29,44900.0,19.7132,19.7132,19.6742,19.6872,44900.0
2010-05-17 09:50:00,30.29,30.33,30.24,30.33,50900.0,19.6872,19.7132,19.6547,19.7132,50900.0
2010-05-17 09:55:00,30.33,30.38,30.3,30.33,27100.0,19.7132,19.7457,19.6937,19.7132,27100.0
2010-05-17 10:00:00,30.33,30.36,30.21,30.3,117900.0,19.7132,19.7327,19.6352,19.6937,117900.0
2010-05-17 10:05:00,30.32,30.35,30.27,30.28,39500.0,19.7067,19.7262,19.6742,19.6807,39500.0
2010-05-17 10:10:00,30.27,30.39,30.26,30.38,55600.0,19.6742,19.7522,19.6677,19.7457,55600.0
2010-05-17 10:15:00,30.38,30.47,30.38,30.45,43300.0,19.7457,19.8042,19.7457,19.7912,43300.0
2010-05-17 10:20:00,30.45,30.46,30.41,30.42,50900.0,19.7912,19.7977,19.7652,19.7717,50900.0
2010-05-17 10:25:00,30.41,30.43,30.38,30.41,30800.0,19.7652,19.7782,19.7457,19.7652,30800.0
2010-05-17 10:30:00,30.42,30.42,30.39,30.41,21500.0,19.7717,19.7717,19.7522,19.7652,21500.0
2010-05-17 10:35:00,30.41,30.44,30.38,30.4,44500.0,19.7652,19.7847,19.7457,19.7587,44500.0
2010-05-17 10:40:00,30.4,30.41,30.33,30.36,41400.0,19.7587,19.7652,19.7132,19.7327,41400.0
2010-05-17 10:45:00,30.35,30.36,30.34,30.35,18800.0,19.7262,19.7327,19.7197,19.7262,18800.0
2010-05-17 10:50:00,30.36,30.41,30.34,30.37,38300.0,19.7327,19.7652,19.7197,19.7392,38300.0
2010-05-17 10:55:00,30.37,30.37,30.31,30.34,31000.0,19.7392,19.7392,19.7002,19.7197,31000.0
2010-05-17 11:00:00,30.33,30.35,30.25,30.25,38000.0,19.7132,19.7262,19.6612,19.6612,38000.0
2010-05-17 11:05:00,30.26,30.28,30.24,30.28,36500.0,19.6677,19.6807,19.6547,19.6807,36500.0
2010-05-17 11:10:00,30.29,30.29,30.24,30.26,21900.0,19.6872,19.6872,19.6547,19.6677,21900.0
2010-05-17 11:15:00,30.26,30.27,30.19,30.2,46200.0,19.6677,19.6742,19.6222,19.6287,46200.0
2010-05-17 11:20:00,30.2,30.27,30.2,30.27,35600.0,19.6287,19.6742,19.6287,19.6742,35600.0
2010-05-17 11:25:00,30.27,30.27,30.17,30.23,44500.0,19.6742,19.6742,19.6092,19.6482,44500.0
2010-05-17 11:30:00,30.22,30.27,30.21,30.27,34800.0,19.6417,19.6742,19.6352,19.6742,34800.0
2010-05-17 11:35:00,30.27,30.3,30.27,30.28,44700.0,19.6742,19.6937,19.6742,19.6807,44700.0
2010-05-17 11:40:00,30.28,30.33,30.27,30.32,29000.0,19.6807,19.7132,19.6742,19.7067,29000.0
2010-05-17 11:45:00,30.31,30.32,30.26,30.29,37400.0,19.7002,19.7067,19.6677,19.6872,37400.0
2010-05-17 11:50:00,30.28,30.28,30.18,30.18,35700.0,19.6807,19.6807,19.6157,19.6157,35700.0
2010-05-17 11:55:00,30.19,30.21,30.17,30.17,29600.0,19.6222,19.6352,19.6092,19.6092,29600.0
2010-05-17 12:00:00,30.17,30.17,30.01,30.02,126800.0,19.6092,19.6092,19.5052,19.5117,126800.0
2010-05-17 12:05:00,30.03,30.05,29.98,30.02,72300.0,19.5182,19.5312,19.4857,19.5117,72300.0
2010-05-17 12:10:00,30.01,30.08,30.01,30.08,53200.0,19.5052,19.5507,19.5052,19.5507,53200.0
2010-05-17 12:15:00,30.08,30.12,30.07,30.09,48800.0,19.5507,19.5767,19.5442,19.5572,48800.0
2010-05-17 12:20:00,30.09,30.11,30.07,30.09,25100.0,19.5572,19.5702,19.5442,19.5572,25100.0
2010-05-17 12:25:00,30.08,30.1,30.07,30.07,36000.0,19.5507,19.5637,19.5442,19.5442,36000.0
2010-05-17 12:30:00,30.07,30.13,30.07,30.11,46500.0,19.5442,19.5832,19.5442,19.5702,46500.0
2010-05-17 12:35:00,30.11,30.12,30.06,30.08,47900.0,19.5702,19.5767,19.5377,19.5507,47900.0
2010-05-17 12:40:00,30.09,30.11,30.03,30.04,28700.0,19.5572,19.5702,19.5182,19.5247,28700.0
2010-05-17 12:45:00,30.04,30.09,30.04,30.07,16200.0,19.5247,19.5572,19.5247,19.5442,16200.0
2010-05-17 12:50:00,30.07,30.09,30.03,30.08,16100.0,19.5442,19.5572,19.5182,19.5507,16100.0
2010-05-17 12:55:00,30.08,30.08,30.05,30.08,17100.0,19.5507,19.5507,19.5312,19.5507,17100.0
2010-05-17 13:00:00,30.08,30.11,30.06,30.09,23500.0,19.5507,19.5702,19.5377,19.5572,23500.0
2010-05-17 13:05:00,30.08,30.11,30.07,30.08,22400.0,19.5507,19.5702,19.5442,19.5507,22400.0
2010-05-17 13:10:00,30.09,30.13,30.09,30.12,15500.0,19.5572,19.5832,19.5572,19.5767,15500.0
2010-05-17 13:15:00,30.13,30.2,30.12,30.2,52900.0,19.5832,19.6287,19.5767,19.6287,52900.0
2010-05-17 13:20:00,30.19,30.2,30.18,30.2,13000.0,19.6222,19.6287,19.6157,19.6287,13000.0
2010-05-17 13:25:00,30.2,30.23,30.19,30.23,38500.0,19.6287,19.6482,19.6222,19.6482,38500.0
2010-05-17 13:30:00,30.23,30.26,30.22,30.23,24300.0,19.6482,19.6677,19.6417,19.6482,24300.0
2010-05-17 13:35:00,30.22,30.23,30.14,30.14,24200.0,19.6417,19.6482,19.5897,19.5897,24200.0
2010-05-17 13:40:00,30.14,30.16,30.11,30.12,18000.0,19.5897,19.6027,19.5702,19.5767,18000.0
2010-05-17 13:45:00,30.13,30.15,30.11,30.15,37300.0,19.5832,19.5962,19.5702,19.5962,37300.0
2010-05-17 13:50:00,30.15,30.15,30.13,30.15,11800.0,19.5962,19.5962,19.5832,19.5962,11800.0
2010-05-17 13:55:00,30.16,30.21,30.15,30.2,36500.0,19.6027,19.6352,19.5962,19.6287,36500.0
2010-05-17 14:00:00,30.2,30.24,30.19,30.23,30900.0,19.6287,19.6547,19.6222,19.6482,30900.0
2010-05-17 14:05:00,30.23,30.24,30.18,30.18,33600.0,19.6482,19.6547,19.6157,19.6157,33600.0
2010-05-17 14:10:00,30.17,30.18,30.14,30.15,43600.0,19.6092,19.6157,19.5897,19.5962,43600.0
2010-05-17 14:15:00,30.16,30.2,30.14,30.19,70000.0,19.6027,19.6287,19.5897,19.6222,70000.0
2010-05-17 14:20:00,30.19,30.2,30.17,30.19,53600.0,19.6222,19.6287,19.6092,19.6222,53600.0
2010-05-17 14:25:00,30.19,30.2,30.18,30.19,25400.0,19.6222,19.6287,19.6157,19.6222,25400.0
2010-05-17 14:30:00,30.19,30.23,30.16,30.17,39300.0,19.6222,19.6482,19.6027,19.6092,39300.0
2010-05-17 14:35:00,30.17,30.22,30.16,30.21,34400.0,19.6092,19.6417,19.6027,19.6352,34400.0
2010-05-17 14:40:00,30.21,30.25,30.21,30.23,32600.0,19.6352,19.6612,19.6352,19.6482,32600.0
2010-05-17 14:45:00,30.22,30.28,30.22,30.26,44200.0,19.6417,19.6807,19.6417,19.6677,44200.0
2010-05-17 14:50:00,30.26,30.28,30.22,30.23,62500.0,19.6677,19.6807,19.6417,19.6482,62500.0
2010-05-17 14:55:00,30.22,30.3,30.22,30.25,63500.0,19.6417,19.6937,19.6417,19.6612,63500.0
2010-05-17 15:00:00,30.25,30.32,30.24,30.29,61400.0,19.6612,19.7067,19.6547,19.6872,61400.0
2010-05-17 15:05:00,30.29,30.3,30.2,30.23,33000.0,19.6872,19.6937,19.6287,19.6482,33000.0
2010-05-17 15:10:00,30.22,30.25,30.22,30.25,31200.0,19.6417,19.6612,19.6417,19.6612,31200.0
2010-05-17 15:15:00,30.24,30.25,30.19,30.19,60000.0,19.6547,19.6612,19.6222,19.6222,60000.0
2010-05-17 15:20:00,30.2,30.24,30.17,30.2,43600.0,19.6287,19.6547,19.6092,19.6287,43600.0
2010-05-17 15:25:00,30.21,30.27,30.2,30.26,69000.0,19.6352,19.6742,19.6287,19.6677,69000.0
2010-05-17 15:30:00,30.27,30.3,30.25,30.28,61200.0,19.6742,19.6937,19.6612,19.6807,61200.0
2010-05-17 15:35:00,30.28,30.37,30.28,30.37,87700.0,19.6807,19.7392,19.6807,19.7392,87700.0
2010-05-17 15:40:00,30.37,30.39,30.34,30.36,95800.0,19.7392,19.7522,19.7197,19.7327,95800.0
2010-05-17 15:45:00,30.36,30.4,30.36,30.39,130400.0,19.7327,19.7587,19.7327,19.7522,130400.0
2010-05-17 15:50:00,30.39,30.44,30.38,30.42,139900.0,19.7522,19.7847,19.7457,19.7717,139900.0
2010-05-17 15:55:00,30.42,30.43,30.38,30.38,196800.0,19.7717,19.7782,19.7457,19.7457,196800.0
2010-05-18 09:30:00,30.28,30.37,30.15,30.32,179200.0,19.6807,19.7392,19.5962,19.7067,179200.0
2010-05-18 09:35:00,30.32,30.44,30.29,30.41,32300.0,19.7067,19.7847,19.6872,19.7652,32300.0
2010-05-18 09:40:00,30.41,30.56,30.41,30.56,64200.0,19.7652,19.8627,19.7652,19.8627,64200.0
2010-05-18 09:45:00,30.56,30.72,30.55,30.7,43400.0,19.8627,19.9667,19.8562,19.9537,43400.0
2010-05-18 09:50:00,30.69,30.73,30.66,30.67,31400.0,19.9472,19.9732,19.9277,19.9342,31400.0
2010-05-18 09:55:00,30.67,30.7,30.64,30.68,55300.0,19.9342,19.9537,19.9147,19.9407,55300.0
2010-05-18 10:00:00,30.68,30.72,30.67,30.68,65600.0,19.9407,19.9667,19.9342,19.9407,65600.0
2010-05-18 10:05:00,30.68,30.69,30.61,30.62,35900.0,19.9407,19.9472,19.8952,19.9017,35900.0
2010-05-18 10:10:00,30.61,30.67,30.57,30.67,26300.0,19.8952,19.9342,19.8692,19.9342,26300.0
2010-05-18 10:15:00,30.67,30.72,30.67,30.72,32300.0,19.9342,19.9667,19.9342,19.9667,32300.0
2010-05-18 10:20:00,30.71,30.78,30.68,30.77,104400.0,19.9602,20.0057,19.9407,19.9992,104400.0
2010-05-18 10:25:00,30.77,30.78,30.75,30.77,51300.0,19.9992,20.0057,19.9862,19.9992,51300.0
2010-05-18 10:30:00,30.77,30.79,30.74,30.77,74000.0,19.9992,20.0122,19.9797,19.9992,74000.0
2010-05-18 10:35:00,30.78,30.84,30.78,30.83,75200.0,20.0057,20.0447,20.0057,20.0382,75200.0
2010-05-18 10:40:00,30.83,30.84,30.79,30.83,72200.0,20.0382,20.0447,20.0122,20.0382,72200.0
2010-05-18 10:45:00,30.84,30.84,30.75,30.76,75700.0,20.0447,20.0447,19.9862,19.9927,75700.0
2010-05-18 10:50:00,30.76,30.8,30.74,30.78,69700.0,19.9927,20.0187,19.9797,20.0057,69700.0
2010-05-18 10:55:00,30.78,30.8,30.78,30.79,62400.0,20.0057,20.0187,20.0057,20.0122,62400.0
2010-05-18 11:00:00,30.79,30.8,30.72,30.74,57300.0,20.0122,20.0187,19.9667,19.9797,57300.0
2010-05-18 11:05:00,30.74,30.76,30.7,30.73,37500.0,19.9797,19.9927,19.9537,19.9732,37500.0
2010-05-18 11:10:00,30.73,30.78,30.72,30.77,35400.0,19.9732,20.0057,19.9667,19.9992,35400.0
2010-05-18 11:15:00,30.76,30.78,30.74,30.77,35400.0,19.9927,20.0057,19.9797,19.9992,35400.0
2010-05-18 11:20:00,30.76,30.8,30.71,30.71,59200.0,19.9927,20.0187,19.9602,19.9602,59200.0
2010-05-18 11:25:00,30.71,30.78,30.71,30.78,85900.0,19.9602,20.0057,19.9602,20.0057,85900.0
2010-05-18 11:30:00,30.79,30.82,30.77,30.82,53700.0,20.0122,20.0317,19.9992,20.0317,53700.0
2010-05-18 11:35:00,30.82,30.85,30.81,30.83,58900.0,20.0317,20.0512,20.0252,20.0382,58900.0
2010-05-18 11:40:00,30.83,30.83,30.7,30.72,58400.0,20.0382,20.0382,19.9537,19.9667,58400.0
2010-05-18 11:45:00,30.72,30.76,30.7,30.75,54100.0,19.9667,19.9927,19.9537,19.9862,54100.0
2010-05-18 11:50:00,30.74,30.75,30.74,30.75,11300.0,19.9797,19.9862,19.9797,19.9862,11300.0
2010-05-18 11:55:00,30.74,30.8,30.74,30.8,47900.0,19.9797,20.0187,19.9797,20.0187,47900.0
2010-05-18 12:00:00,30.8,30.83,30.74,30.77,108100.0,20.0187,20.0382,19.9797,19.9992,108100.0
2010-05-18 12:05:00,30.76,30.86,30.75,30.86,49300.0,19.9927,20.0577,19.9862,20.0577,49300.0
2010-05-18 12:10:00,30.86,30.92,30.85,30.89,86800.0,20.0577,20.0967,20.0512,20.0772,86800.0
2010-05-18 12:15:00,30.89,30.95,30.88,30.9,144500.0,20.0772,20.1162,20.0707,20.0837,144500.0
2010-05-18 12:20:00,30.91,30.93,30.88,30.92,86000.0,20.0902,20.1032,20.0707,20.0967,86000.0
2010-05-18 12:25:00,30.92,30.94,30.89,30.89,64900.0,20.0967,20.1097,20.0772,20.0772,64900.0
2010-05-18 12:30:00,30.89,30.89,30.86,30.88,85900.0,20.0772,20.0772,20.0577,20.0707,85900.0
2010-05-18 12:35:00,30.89,30.9,30.85,30.85,39300.0,20.0772,20.0837,20.0512,20.0512,39300.0
2010-05-18 12:40:00,30.85,30.86,30.83,30.86,32100.0,20.0512,20.0577,20.0382,20.0577,32100.0
2010-05-18 12:45:00,30.86,30.89,30.85,30.88,23300.0,20.0577,20.0772,20.0512,20.0707,23300.0
2010-05-18 12:50:00,30.88,30.91,30.84,30.85,37000.0,20.0707,20.0902,20.0447,20.0512,37000.0
2010-05-18 12:55:00,30.85,30.87,30.8,30.8,47500.0,20.0512,20.0642,20.0187,20.0187,47500.0
2010-05-18 13:00:00,30.79,30.84,30.76,30.78,75300.0,20.0122,20.0447,19.9927,20.0057,75300.0
2010-05-18 13:05:00,30.78,30.78,30.67,30.71,69300.0,20.0057,20.0057,19.9342,19.9602,69300.0
2010-05-18 13:10:00,30.71,30.73,30.65,30.69,112300.0,19.9602,19.9732,19.9212,19.9472,112300.0
2010-05-18 13:15:00,30.69,30.69,30.63,30.64,81500.0,19.9472,19.9472,19.9082,19.9147,81500.0
2010-05-18 13:20:00,30.64,30.69,30.64,30.67,53000.0,19.9147,19.9472,19.9147,19.9342,53000.0
2010-05-18 13:25:00,30.68,30.74,30.67,30.69,40700.0,19.9407,19.9797,19.9342,19.9472,40700.0
2010-05-18 13:30:00,30.7,30.72,30.68,30.71,25500.0,19.9537,19.9667,19.9407,19.9602,25500.0
2010-05-18 13:35:00,30.71,30.72,30.61,30.62,50300.0,19.9602,19.9667,19.8952,19.9017,50300.0
2010-05-18 13:40:00,30.63,30.64,30.6,30.63,49200.0,19.9082,19.9147,19.8887,19.9082,49200.0
2010-05-18 13:45:00,30.61,30.65,30.57,30.61,53800.0,19.8952,19.9212,19.8692,19.8952,53800.0
2010-05-18 13:50:00,30.6,30.64,30.58,30.6,20300.0,19.8887,19.9147,19.8757,19.8887,20300.0
2010-05-18 13:55:00,30.59,30.63,30.55,30.55,45700.0,19.8822,19.9082,19.8562,19.8562,45700.0
2010-05-18 14:00:00,30.56,30.65,30.54,30.62,58600.0,19.8627,19.9212,19.8497,19.9017,58600.0
2010-05-18 14:05:00,30.62,30.64,30.6,30.61,39100.0,19.9017,19.9147,19.8887,19.8952,39100.0
2010-05-18 14:10:00,30.61,30.64,30.57,30.57,41600.0,19.8952,19.9147,19.8692,19.8692,41600.0
2010-05-18 14:15:00,30.58,30.61,30.57,30.61,30400.0,19.8757,19.8952,19.8692,19.8952,30400.0
2010-05-18 14:20:00,30.61,30.61,30.55,30.56,73700.0,19.8952,19.8952,19.8562,19.8627,73700.0
2010-05-18 14:25:00,30.55,30.59,30.53,30.59,41200.0,19.8562,19.8822,19.8432,19.8822,41200.0
2010-05-18 14:30:00,30.58,30.59,30.54,30.54,47000.0,19.8757,19.8822,19.8497,19.8497,47000.0
2010-05-18 14:35:00,30.55,30.56,30.5,30.51,56000.0,19.8562,19.8627,19.8237,19.8302,56000.0
2010-05-18 14:40:00,30.52,30.57,30.49,30.56,52300.0,19.8367,19.8692,19.8172,19.8627,52300.0
2010-05-18 14:45:00,30.55,30.56,30.54,30.54,68500.0,19.8562,19.8627,19.8497,19.8497,68500.0
2010-05-18 14:50:00,30.54,30.54,30.49,30.5,53300.0,19.8497,19.8497,19.8172,19.8237,53300.0
2010-05-18 14:55:00,30.49,30.51,30.47,30.51,83500.0,19.8172,19.8302,19.8042,19.8302,83500.0
2010-05-18 15:00:00,30.51,30.51,30.43,30.47,86700.0,19.8302,19.8302,19.7782,19.8042,86700.0
2010-05-18 15:05:00,30.47,30.52,30.46,30.5,92500.0,19.8042,19.8367,19.7977,19.8237,92500.0
2010-05-18 15:10:00,30.49,30.59,30.48,30.59,114500.0,19.8172,19.8822,19.8107,19.8822,114500.0
2010-05-18 15:15:00,30.59,30.61,30.56,30.58,52100.0,19.8822,19.8952,19.8627,19.8757,52100.0
2010-05-18 15:20:00,30.57,30.57,30.53,30.54,86000.0,19.8692,19.8692,19.8432,19.8497,86000.0
2010-05-18 15:25:00,30.54,30.55,30.49,30.52,194200.0,19.8497,19.8562,19.8172,19.8367,194200.0
2010-05-18 15:30:00,30.52,30.55,30.46,30.48,248300.0,19.8367,19.8562,19.7977,19.8107,248300.0
2010-05-18 15:35:00,30.48,30.52,30.47,30.5,174000.0,19.8107,19.8367,19.8042,19.8237,174000.0
2010-05-18 15:40:00,30.49,30.61,30.49,30.57,161000.0,19.8172,19.8952,19.8172,19.8692,161000.0
2010-05-18 15:45:00,30.57,30.58,30.5,30.51,347300.0,19.8692,19.8757,19.8237,19.8302,347300.0
2010-05-18 15:50:00,30.51,30.61,30.51,30.6,290800.0,19.8302,19.8952,19.8302,19.8887,290800.0
2010-05-18 15:55:00,30.6,30.61,30.55,30.55,405000.0,19.8887,19.8952,19.8562,19.8562,405000.0
2010-05-19 09:30:00,30.45,30.45,30.35,30.35,44500.0,19.7912,19.7912,19.7262,19.7262,44500.0
2010-05-19 09:35:00,30.35,30.36,30.27,30.34,38900.0,19.7262,19.7327,19.6742,19.7197,38900.0
2010-05-19 09:40:00,30.35,30.4,30.28,30.35,27200.0,19.7262,19.7587,19.6807,19.7262,27200.0
2010-05-19 09:45:00,30.36,30.43,30.36,30.39,35100.0,19.7327,19.7782,19.7327,19.7522,35100.0
2010-05-19 09:50:00,30.38,30.43,30.36,30.41,37900.0,19.7457,19.7782,19.7327,19.7652,37900.0
2010-05-19 09:55:00,30.4,30.43,30.37,30.43,39800.0,19.7587,19.7782,19.7392,19.7782,39800.0
2010-05-19 10:00:00,30.42,30.42,30.29,30.38,63600.0,19.7717,19.7717,19.6872,19.7457,63600.0
2010-05-19 10:05:00,30.38,30.43,30.35,30.36,46400.0,19.7457,19.7782,19.7262,19.7327,46400.0
2010-05-19 10:10:00,30.37,30.41,30.34,30.4,42400.0,19.7392,19.7652,19.7197,19.7587,42400.0
2010-05-19 10:15:00,30.39,30.42,30.23,30.28,46800.0,19.7522,19.7717,19.6482,19.6807,46800.0
2010-05-19 10:20:00,30.27,30.29,30.17,30.17,51100.0,19.6742,19.6872,19.6092,19.6092,51100.0
2010-05-19 10:25:00,30.18,30.32,30.18,30.31,43800.0,19.6157,19.7067,19.6157,19.7002,43800.0
2010-05-19 10:30:00,30.31,30.35,30.24,30.34,67800.0,19.7002,19.7262,19.6547,19.7197,67800.0
2010-05-19 10:35:00,30.33,30.34,30.24,30.24,55600.0,19.7132,19.7197,19.6547,19.6547,55600.0
2010-05-19 10:40:00,30.24,30.29,30.2,30.28,60700.0,19.6547,19.6872,19.6287,19.6807,60700.0
2010-05-19 10:45:00,30.28,30.29,30.2,30.21,41200.0,19.6807,19.6872,19.6287,19.6352,41200.0
2010-05-19 10:50:00,30.2,30.23,30.18,30.23,30500.0,19.6287,19.6482,19.6157,19.6482,30500.0
2010-05-19 10:55:00,30.24,30.31,30.24,30.29,62400.0,19.6547,19.7002,19.6547,19.6872,62400.0
2010-05-19 11:00:00,30.29,30.31,30.23,30.24,45400.0,19.6872,19.7002,19.6482,19.6547,45400.0
2010-05-19 11:05:00,30.25,30.28,30.23,30.25,41300.0,19.6612,19.6807,19.6482,19.6612,41300.0
2010-05-19 11:10:00,30.24,30.24,30.17,30.24,49700.0,19.6547,19.6547,19.6092,19.6547,49700.0
2010-05-19 11:15:00,30.23,30.26,30.21,30.21,39800.0,19.6482,19.6677,19.6352,19.6352,39800.0
2010-05-19 11:20:00,30.21,30.21,30.11,30.12,60200.0,19.6352,19.6352,19.5702,19.5767,60200.0
2010-05-19 11:25:00,30.11,30.18,30.09,30.17,40400.0,19.5702,19.6157,19.5572,19.6092,40400.0
2010-05-19 11:30:00,30.17,30.17,30.11,30.13,54900.0,19.6092,19.6092,19.5702,19.5832,54900.0
2010-05-19 11:35:00,30.14,30.16,30.13,30.14,48400.0,19.5897,19.6027,19.5832,19.5897,48400.0
2010-05-19 11:40:00,30.14,30.14,30.07,30.07,40100.0,19.5897,19.5897,19.5442,19.5442,40100.0
2010-05-19 11:45:00,30.06,30.12,30.04,30.05,53500.0,19.5377,19.5767,19.5247,19.5312,53500.0
2010-05-19 11:50:00,30.05,30.13,30.03,30.11,41400.0,19.5312,19.5832,19.5182,19.5702,41400.0
2010-05-19 11:55:00,30.11,30.2,30.11,30.19,43100.0,19.5702,19.6287,19.5702,19.6222,43100.0
2010-05-19 12:00:00,30.19,30.23,30.17,30.22,42600.0,19.6222,19.6482,19.6092,19.6417,42600.0
2010-05-19 12:05:00,30.21,30.22,30.17,30.19,41700.0,19.6352,19.6417,19.6092,19.6222,41700.0
2010-05-19 12:10:00,30.19,30.21,30.16,30.19,48900.0,19.6222,19.6352,19.6027,19.6222,48900.0
2010-05-19 12:15:00,30.19,30.19,30.14,30.15,32900.0,19.6222,19.6222,19.5897,19.5962,32900.0
2010-05-19 12:20:00,30.16,30.19,30.15,30.16,65900.0,19.6027,19.6222,19.5962,19.6027,65900.0
2010-05-19 12:25:00,30.16,30.22,30.16,30.19,47700.0,19.6027,19.6417,19.6027,19.6222,47700.0
2010-05-19 12:30:00,30.18,30.18,30.15,30.17,27100.0,19.6157,19.6157,19.5962,19.6092,27100.0
2010-05-19 12:35:00,30.17,30.21,30.16,30.2,35800.0,19.6092,19.6352,19.6027,19.6287,35800.0
2010-05-19 12:40:00,30.2,30.22,30.18,30.22,23600.0,19.6287,19.6417,19.6157,19.6417,23600.0
2010-05-19 12:45:00,30.22,30.22,30.15,30.16,17300.0,19.6417,19.6417,19.5962,19.6027,17300.0
2010-05-19 12:50:00,30.16,30.24,30.16,30.23,42100.0,19.6027,19.6547,19.6027,19.6482,42100.0
2010-05-19 12:55:00,30.23,30.32,30.21,30.32,48000.0,19.6482,19.7067,19.6352,19.7067,48000.0
2010-05-19 13:00:00,30.32,30.34,30.26,30.29,58000.0,19.7067,19.7197,19.6677,19.6872,58000.0
2010-05-19 13:05:00,30.3,30.31,30.26,30.31,55100.0,19.6937,19.7002,19.6677,19.7002,55100.0
2010-05-19 13:10:00,30.31,30.34,30.29,30.34,33100.0,19.7002,19.7197,19.6872,19.7197,33100.0
2010-05-19 13:15:00,30.34,30.35,30.3,30.35,33800.0,19.7197,19.7262,19.6937,19.7262,33800.0
2010-05-19 13:20:00,30.35,30.42,30.35,30.39,61100.0,19.7262,19.7717,19.7262,19.7522,61100.0
2010-05-19 13:25:00,30.39,30.41,30.36,30.37,45400.0,19.7522,19.7652,19.7327,19.7392,45400.0
2010-05-19 13:30:00,30.37,30.4,30.36,30.39,28400.0,19.7392,19.7587,19.7327,19.7522,28400.0
2010-05-19 13:35:00,30.39,30.46,30.37,30.43,61900.0,19.7522,19.7977,19.7392,19.7782,61900.0
2010-05-19 13:40:00,30.43,30.47,30.41,30.46,35000.0,19.7782,19.8042,19.7652,19.7977,35000.0
2010-05-19 13:45:00,30.47,30.52,30.45,30.51,41700.0,19.8042,19.8367,19.7912,19.8302,41700.0
2010-05-19 13:50:00,30.51,30.52,30.47,30.49,34600.0,19.8302,19.8367,19.8042,19.8172,34600.0
2010-05-19 13:55:00,30.49,30.49,30.44,30.48,45700.0,19.8172,19.8172,19.7847,19.8107,45700.0
2010-05-19 14:00:00,30.48,30.52,30.43,30.48,30000.0,19.8107,19.8367,19.7782,19.8107,30000.0
2010-05-19 14:05:00,30.48,30.52,30.44,30.44,35400.0,19.8107,19.8367,19.7847,19.7847,35400.0
2010-05-19 14:10:00,30.43,30.45,30.4,30.44,24500.0,19.7782,19.7912,19.7587,19.7847,24500.0
2010-05-19 14:15:00,30.44,30.46,30.41,30.42,24700.0,19.7847,19.7977,19.7652,19.7717,24700.0
2010-05-19 14:20:00,30.42,30.44,30.4,30.41,30300.0,19.7717,19.7847,19.7587,19.7652,30300.0
2010-05-19 14:25:00,30.41,30.46,30.4,30.44,51500.0,19.7652,19.7977,19.7587,19.7847,51500.0
2010-05-19 14:30:00,30.45,30.48,30.42,30.44,110900.0,19.7912,19.8107,19.7717,19.7847,110900.0
2010-05-19 14:35:00,30.44,30.47,30.41,30.42,41800.0,19.7847,19.8042,19.7652,19.7717,41800.0
2010-05-19 14:40:00,30.43,30.5,30.42,30.47,56800.0,19.7782,19.8237,19.7717,19.8042,56800.0
2010-05-19 14:45:00,30.47,30.54,30.47,30.51,81700.0,19.8042,19.8497,19.8042,19.8302,81700.0
2010-05-19 14:50:00,30.51,30.53,30.47,30.49,65500.0,19.8302,19.8432,19.8042,19.8172,65500.0
2010-05-19 14:55:00,30.49,30.51,30.47,30.48,34800.0,19.8172,19.8302,19.8042,19.8107,34800.0
2010-05-19 15:00:00,30.49,30.5,30.42,30.43,69600.0,19.8172,19.8237,19.7717,19.7782,69600.0
2010-05-19 15:05:00,30.42,30.42,30.35,30.36,53400.0,19.7717,19.7717,19.7262,19.7327,53400.0
2010-05-19 15:10:00,30.36,30.41,30.36,30.38,77400.0,19.7327,19.7652,19.7327,19.7457,77400.0
2010-05-19 15:15:00,30.38,30.43,30.37,30.43,56800.0,19.7457,19.7782,19.7392,19.7782,56800.0
2010-05-19 15:20:00,30.43,30.46,30.41,30.43,107300.0,19.7782,19.7977,19.7652,19.7782,107300.0
2010-05-19 15:25:00,30.43,30.48,30.4,30.48,54300.0,19.7782,19.8107,19.7587,19.8107,54300.0
2010-05-19 15:30:00,30.47,30.48,30.44,30.46,96900.0,19.8042,19.8107,19.7847,19.7977,96900.0
2010-05-19 15:35:00,30.47,30.54,30.42,30.53,175200.0,19.8042,19.8497,19.7717,19.8432,175200.0
2010-05-19 15:40:00,30.53,30.55,30.48,30.52,135500.0,19.8432,19.8562,19.8107,19.8367,135500.0
2010-05-19 15:45:00,30.53,30.55,30.46,30.48,190400.0,19.8432,19.8562,19.7977,19.8107,190400.0
2010-05-19 15:50:00,30.48,30.5,30.46,30.48,160500.0,19.8107,19.8237,19.7977,19.8107,160500.0
2010-05-19 15:55:00,30.48,30.49,30.41,30.44,336900.0,19.8107,19.8172,19.7652,19.7847,336900.0
2010-05-20 09:30:00,30.01,30.02,29.86,29.91,16700.0,19.5052,19.5117,19.4077,19.4402,16700.0
2010-05-20 09:35:00,29.87,29.89,29.8,29.88,122500.0,19.4142,19.4272,19.3688,19.4207,122500.0
2010-05-20 09:40:00,29.9,29.9,29.78,29.78,130600.0,19.4337,19.4337,19.3558,19.3558,130600.0
2010-05-20 09:45:00,29.79,29.84,29.75,29.75,83000.0,19.3623,19.3948,19.3363,19.3363,83000.0
2010-05-20 09:50:00,29.76,29.8,29.74,29.79,46300.0,19.3428,19.3688,19.3298,19.3623,46300.0
2010-05-20 09:55:00,29.79,29.84,29.76,29.83,68100.0,19.3623,19.3948,19.3428,19.3883,68100.0
2010-05-20 10:00:00,29.82,29.82,29.75,29.76,105400.0,19.3818,19.3818,19.3363,19.3428,105400.0
2010-05-20 10:05:00,29.76,29.85,29.73,29.74,99400.0,19.3428,19.4013,19.3233,19.3298,99400.0
2010-05-20 10:10:00,29.74,29.75,29.65,29.66,103400.0,19.3298,19.3363,19.2713,19.2778,103400.0
2010-05-20 10:15:00,29.66,29.66,29.55,29.57,117400.0,19.2778,19.2778,19.2063,19.2193,117400.0
2010-05-20 10:20:00,29.57,29.59,29.4,29.43,137900.0,19.2193,19.2323,19.1088,19.1283,137900.0
2010-05-20 10:25:00,29.43,29.49,29.4,29.49,94200.0,19.1283,19.1673,19.1088,19.1673,94200.0
2010-05-20 10:30:00,29.49,29.63,29.48,29.59,65600.0,19.1673,19.2583,19.1608,19.2323,65600.0
2010-05-20 10:35:00,29.58,29.64,29.53,29.53,69100.0,19.2258,19.2648,19.1933,19.1933,69100.0
2010-05-20 10:40:00,29.52,29.58,29.5,29.56,57900.0,19.1868,19.2258,19.1738,19.2128,57900.0
2010-05-20 10:45:00,29.56,29.71,29.55,29.6,119300.0,19.2128,19.3103,19.2063,19.2388,119300.0
2010-05-20 10:50:00,29.6,29.72,29.59,29.66,70800.0,19.2388,19.3168,19.2323,19.2778,70800.0
2010-05-20 10:55:00,29.66,29.71,29.65,29.69,35500.0,19.2778,19.3103,19.2713,19.2973,35500.0
2010-05-20 11:00:00,29.69,29.74,29.67,29.68,51300.0,19.2973,19.3298,19.2843,19.2908,51300.0
2010-05-20 11:05:00,29.68,29.74,29.67,29.73,48500.0,19.2908,19.3298,19.2843,19.3233,48500.0
2010-05-20 11:10:00,29.73,29.76,29.7,29.71,51200.0,19.3233,19.3428,19.3038,19.3103,51200.0
2010-05-20 11:15:00,29.71,29.75,29.66,29.72,68700.0,19.3103,19.3363,19.2778,19.3168,68700.0
2010-05-20 11:20:00,29.72,29.81,29.7,29.79,48300.0,19.3168,19.3753,19.3038,19.3623,48300.0
2010-05-20 11:25:00,29.78,29.85,29.75,29.83,42600.0,19.3558,19.4013,19.3363,19.3883,42600.0
2010-05-20 11:30:00,29.82,29.85,29.81,29.83,36700.0,19.3818,19.4013,19.3753,19.3883,36700.0
2010-05-20 11:35:00,29.83,29.85,29.78,29.84,62200.0,19.3883,19.4013,19.3558,19.3948,62200.0
2010-05-20 11:40:00,29.85,29.86,29.82,29.82,102400.0,19.4013,19.4077,19.3818,19.3818,102400.0
2010-05-20 11:45:00,29.82,29.87,29.82,29.85,43600.0,19.3818,19.4142,19.3818,19.4013,43600.0
2010-05-20 11:50:00,29.84,29.86,29.77,29.78,43000.0,19.3948,19.4077,19.3493,19.3558,43000.0
2010-05-20 11:55:00,29.79,29.79,29.72,29.73,42000.0,19.3623,19.3623,19.3168,19.3233,42000.0
2010-05-20 12:00:00,29.73,29.77,29.72,29.77,35400.0,19.3233,19.3493,19.3168,19.3493,35400.0
2010-05-20 12:05:00,29.77,29.83,29.77,29.83,10600.0,19.3493,19.3883,19.3493,19.3883,10600.0
2010-05-20 12:10:00,29.83,29.83,29.78,29.79,54100.0,19.3883,19.3883,19.3558,19.3623,54100.0
2010-05-20 12:15:00,29.79,29.8,29.71,29.75,56100.0,19.3623,19.3688,19.3103,19.3363,56100.0
2010-05-20 12:20:00,29.73,29.77,29.73,29.73,27800.0,19.3233,19.3493,19.3233,19.3233,27800.0
2010-05-20 12:25:00,29.73,29.77,29.73,29.76,38500.0,19.3233,19.3493,19.3233,19.3428,38500.0
2010-05-20 12:30:00,29.76,29.78,29.73,29.74,24200.0,19.3428,19.3558,19.3233,19.3298,24200.0
2010-05-20 12:35:00,29.74,29.78,29.72,29.78,29400.0,19.3298,19.3558,19.3168,19.3558,29400.0
2010-05-20 12:40:00,29.78,29.78,29.75,29.75,26500.0,19.3558,19.3558,19.3363,19.3363,26500.0
2010-05-20 12:45:00,29.74,29.77,29.73,29.73,39900.0,19.3298,19.3493,19.3233,19.3233,39900.0
2010-05-20 12:50:00,29.73,29.73,29.68,29.68,76600.0,19.3233,19.3233,19.2908,19.2908,76600.0
2010-05-20 12:55:00,29.69,29.7,29.58,29.6,95000.0,19.2973,19.3038,19.2258,19.2388,95000.0
2010-05-20 13:00:00,29.59,29.62,29.56,29.61,65200.0,19.2323,19.2518,19.2128,19.2453,65200.0
2010-05-20 13:05:00,29.61,29.66,29.59,29.65,57500.0,19.2453,19.2778,19.2323,19.2713,57500.0
2010-05-20 13:10:00,29.65,29.69,29.63,29.64,51600.0,19.2713,19.2973,19.2583,19.2648,51600.0
2010-05-20 13:15:00,29.65,29.66,29.64,29.66,40100.0,19.2713,19.2778,19.2648,19.2778,40100.0
2010-05-20 13:20:00,29.65,29.7,29.64,29.69,84500.0,19.2713,19.3038,19.2648,19.2973,84500.0
2010-05-20 13:25:00,29.69,29.77,29.66,29.72,107200.0,19.2973,19.3493,19.2778,19.3168,107200.0
2010-05-20 13:30:00,29.72,29.8,29.7,29.76,79400.0,19.3168,19.3688,19.3038,19.3428,79400.0
2010-05-20 13:35:00,29.75,29.76,29.72,29.73,55800.0,19.3363,19.3428,19.3168,19.3233,55800.0
2010-05-20 13:40:00,29.73,29.75,29.72,29.75,49600.0,19.3233,19.3363,19.3168,19.3363,49600.0
2010-05-20 13:45:00,29.75,29.75,29.69,29.7,53400.0,19.3363,19.3363,19.2973,19.3038,53400.0
2010-05-20 13:50:00,29.71,29.72,29.66,29.69,48800.0,19.3103,19.3168,19.2778,19.2973,48800.0
2010-05-20 13:55:00,29.69,29.7,29.63,29.69,45600.0,19.2973,19.3038,19.2583,19.2973,45600.0
2010-05-20 14:00:00,29.68,29.68,29.57,29.57,74900.0,19.2908,19.2908,19.2193,19.2193,74900.0
2010-05-20 14:05:00,29.57,29.65,29.55,29.65,60700.0,19.2193,19.2713,19.2063,19.2713,60700.0
2010-05-20 14:10:00,29.64,29.74,29.64,29.74,57000.0,19.2648,19.3298,19.2648,19.3298,57000.0
2010-05-20 14:15:00,29.73,29.74,29.69,29.74,59100.0,19.3233,19.3298,19.2973,19.3298,59100.0
2010-05-20 14:20:00,29.74,29.77,29.72,29.75,89400.0,19.3298,19.3493,19.3168,19.3363,89400.0
2010-05-20 14:25:00,29.75,29.76,29.66,29.68,78200.0,19.3363,19.3428,19.2778,19.2908,78200.0
2010-05-20 14:30:00,29.68,29.74,29.64,29.71,59400.0,19.2908,19.3298,19.2648,19.3103,59400.0
2010-05-20 14:35:00,29.71,29.75,29.67,29.74,87000.0,19.3103,19.3363,19.2843,19.3298,87000.0
2010-05-20 14:40:00,29.73,29.76,29.7,29.74,142100.0,19.3233,19.3428,19.3038,19.3298,142100.0
2010-05-20 14:45:00,29.74,29.76,29.69,29.73,71900.0,19.3298,19.3428,19.2973,19.3233,71900.0
2010-05-20 14:50:00,29.73,29.83,29.73,29.75,77700.0,19.3233,19.3883,19.3233,19.3363,77700.0
2010-05-20 14:55:00,29.76,29.76,29.61,29.61,119500.0,19.3428,19.3428,19.2453,19.2453,119500.0
2010-05-20 15:00:00,29.62,29.7,29.62,29.67,88200.0,19.2518,19.3038,19.2518,19.2843,88200.0
2010-05-20 15:05:00,29.67,29.68,29.58,29.63,102000.0,19.2843,19.2908,19.2258,19.2583,102000.0
2010-05-20 15:10:00,29.63,29.63,29.57,29.6,63700.0,19.2583,19.2583,19.2193,19.2388,63700.0
2010-05-20 15:15:00,29.59,29.64,29.58,29.61,71000.0,19.2323,19.2648,19.2258,19.2453,71000.0
2010-05-20 15:20:00,29.62,29.68,29.58,29.68,60100.0,19.2518,19.2908,19.2258,19.2908,60100.0
2010-05-20 15:25:00,29.68,29.69,29.62,29.62,72800.0,19.2908,19.2973,19.2518,19.2518,72800.0
2010-05-20 15:30:00,29.62,29.69,29.61,29.69,113400.0,19.2518,19.2973,19.2453,19.2973,113400.0
2010-05-20 15:35:00,29.69,29.69,29.61,29.64,115600.0,19.2973,19.2973,19.2453,19.2648,115600.0
2010-05-20 15:40:00,29.64,29.64,29.58,29.59,114200.0,19.2648,19.2648,19.2258,19.2323,114200.0
2010-05-20 15:45:00,29.58,29.6,29.49,29.56,187000.0,19.2258,19.2388,19.1673,19.2128,187000.0
2010-05-20 15:50:00,29.56,29.57,29.49,29.5,387600.0,19.2128,19.2193,19.1673,19.1738,387600.0
2010-05-20 15:55:00,29.5,29.51,29.36,29.39,437700.0,19.1738,19.1803,19.0828,19.1023,437700.0
2010-05-21 09:30:00,29.03,29.03,28.63,28.89,986700.0,18.8683,18.8683,18.6083,18.7773,986700.0
2010-05-21 09:35:00,28.92,29.13,28.92,29.09,105900.0,18.7968,18.9333,18.7968,18.9073,105900.0
2010-05-21 09:40:00,29.08,29.2,29.08,29.1,116900.0,18.9008,18.9788,18.9008,18.9138,116900.0
2010-05-21 09:45:00,29.12,29.14,29.02,29.05,69000.0,18.9268,18.9398,18.8618,18.8813,69000.0
2010-05-21 09:50:00,29.05,29.14,29.04,29.11,92500.0,18.8813,18.9398,18.8748,18.9203,92500.0
2010-05-21 09:55:00,29.09,29.19,29.09,29.12,84800.0,18.9073,18.9723,18.9073,18.9268,84800.0
2010-05-21 10:00:00,29.12,29.25,29.06,29.24,101400.0,18.9268,19.0113,18.8878,19.0048,101400.0
2010-05-21 10:05:00,29.24,29.32,29.22,29.22,104800.0,19.0048,19.0568,18.9918,18.9918,104800.0
2010-05-21 10:10:00,29.22,29.25,29.1,29.15,69300.0,18.9918,19.0113,18.9138,18.9463,69300.0
2010-05-21 10:15:00,29.15,29.17,29.05,29.07,79100.0,18.9463,18.9593,18.8813,18.8943,79100.0
2010-05-21 10:20:00,29.07,29.11,29.02,29.07,54500.0,18.8943,18.9203,18.8618,18.8943,54500.0
2010-05-21 10:25:00,29.06,29.14,29.05,29.1,64700.0,18.8878,18.9398,18.8813,18.9138,64700.0
2010-05-21 10:30:00,29.1,29.13,29.05,29.08,78100.0,18.9138,18.9333,18.8813,18.9008,78100.0
2010-05-21 10:35:00,29.08,29.15,29.07,29.14,56900.0,18.9008,18.9463,18.8943,18.9398,56900.0
2010-05-21 10:40:00,29.14,29.14,29.04,29.07,56000.0,18.9398,18.9398,18.8748,18.8943,56000.0
2010-05-21 10:45:00,29.08,29.08,29.0,29.01,67400.0,18.9008,18.9008,18.8488,18.8553,67400.0
2010-05-21 10:50:00,29.01,29.05,28.95,29.02,80400.0,18.8553,18.8813,18.8163,18.8618,80400.0
2010-05-21 10:55:00,29.03,29.04,28.98,29.04,68000.0,18.8683,18.8748,18.8358,18.8748,68000.0
2010-05-21 11:00:00,29.04,29.14,29.03,29.11,64700.0,18.8748,18.9398,18.8683,18.9203,64700.0
2010-05-21 11:05:00,29.11,29.17,29.11,29.15,56500.0,18.9203,18.9593,18.9203,18.9463,56500.0
2010-05-21 11:10:00,29.15,29.15,29.09,29.14,48000.0,18.9463,18.9463,18.9073,18.9398,48000.0
2010-05-21 11:15:00,29.15,29.2,29.11,29.19,54900.0,18.9463,18.9788,18.9203,18.9723,54900.0
2010-05-21 11:20:00,29.18,29.27,29.15,29.25,81900.0,18.9658,19.0243,18.9463,19.0113,81900.0
2010-05-21 11:25:00,29.24,29.25,29.17,29.22,69000.0,19.0048,19.0113,18.9593,18.9918,69000.0
2010-05-21 11:30:00,29.21,29.25,29.18,29.21,69600.0,18.9853,19.0113,18.9658,18.9853,69600.0
2010-05-21 11:35:00,29.21,29.33,29.19,29.33,67200.0,18.9853,19.0633,18.9723,19.0633,67200.0
2010-05-21 11:40:00,29.33,29.41,29.32,29.41,64600.0,19.0633,19.1153,19.0568,19.1153,64600.0
2010-05-21 11:45:00,29.4,29.45,29.32,29.36,114700.0,19.1088,19.1413,19.0568,19.0828,114700.0
2010-05-21 11:50:00,29.36,29.43,29.36,29.39,48500.0,19.0828,19.1283,19.0828,19.1023,48500.0
2010-05-21 11:55:00,29.39,29.4,29.35,29.38,59900.0,19.1023,19.1088,19.0763,19.0958,59900.0
2010-05-21 12:00:00,29.37,29.38,29.31,29.31,66900.0,19.0893,19.0958,19.0503,19.0503,66900.0
2010-05-21 12:05:00,29.31,29.35,29.26,29.28,56500.0,19.0503,19.0763,19.0178,19.0308,56500.0
2010-05-21 12:10:00,29.28,29.29,29.24,29.27,53100.0,19.0308,19.0373,19.0048,19.0243,53100.0
2010-05-21 12:15:00,29.26,29.34,29.26,29.32,51000.0,19.0178,19.0698,19.0178,19.0568,51000.0
2010-05-21 12:20:00,29.32,29.34,29.27,29.3,52800.0,19.0568,19.0698,19.0243,19.0438,52800.0
2010-05-21 12:25:00,29.3,29.36,29.3,29.35,43100.0,19.0438,19.0828,19.0438,19.0763,43100.0
2010-05-21 12:30:00,29.34,29.35,29.26,29.27,47600.0,19.0698,19.0763,19.0178,19.0243,47600.0
2010-05-21 12:35:00,29.26,29.33,29.26,29.29,43700.0,19.0178,19.0633,19.0178,19.0373,43700.0
2010-05-21 12:40:00,29.3,29.33,29.3,29.33,45800.0,19.0438,19.0633,19.0438,19.0633,45800.0
2010-05-21 12:45:00,29.33,29.35,29.24,29.24,71300.0,19.0633,19.0763,19.0048,19.0048,71300.0
2010-05-21 12:50:00,29.25,29.31,29.23,29.31,26700.0,19.0113,19.0503,18.9983,19.0503,26700.0
2010-05-21 12:55:00,29.3,29.3,29.26,29.27,38900.0,19.0438,19.0438,19.0178,19.0243,38900.0
2010-05-21 13:00:00,29.27,29.28,29.25,29.27,97600.0,19.0243,19.0308,19.0113,19.0243,97600.0
2010-05-21 13:05:00,29.27,29.33,29.26,29.32,59300.0,19.0243,19.0633,19.0178,19.0568,59300.0
2010-05-21 13:10:00,29.33,29.37,29.33,29.36,46200.0,19.0633,19.0893,19.0633,19.0828,46200.0
2010-05-21 13:15:00,29.35,29.39,29.31,29.33,63800.0,19.0763,19.1023,19.0503,19.0633,63800.0
2010-05-21 13:20:00,29.33,29.33,29.25,29.27,39300.0,19.0633,19.0633,19.0113,19.0243,39300.0
2010-05-21 13:25:00,29.27,29.3,29.25,29.3,57300.0,19.0243,19.0438,19.0113,19.0438,57300.0
2010-05-21 13:30:00,29.3,29.34,29.28,29.33,60700.0,19.0438,19.0698,19.0308,19.0633,60700.0
2010-05-21 13:35:00,29.33,29.34,29.31,29.33,82800.0,19.0633,19.0698,19.0503,19.0633,82800.0
2010-05-21 13:40:00,29.33,29.36,29.32,29.35,63600.0,19.0633,19.0828,19.0568,19.0763,63600.0
2010-05-21 13:45:00,29.34,29.37,29.33,29.35,50100.0,19.0698,19.0893,19.0633,19.0763,50100.0
2010-05-21 13:50:00,29.35,29.37,29.34,29.35,36800.0,19.0763,19.0893,19.0698,19.0763,36800.0
2010-05-21 13:55:00,29.35,29.37,29.34,29.36,42800.0,19.0763,19.0893,19.0698,19.0828,42800.0
2010-05-21 14:00:00,29.36,29.41,29.35,29.37,98600.0,19.0828,19.1153,19.0763,19.0893,98600.0
2010-05-21 14:05:00,29.37,29.39,29.34,29.39,85400.0,19.0893,19.1023,19.0698,19.1023,85400.0
2010-05-21 14:10:00,29.39,29.39,29.33,29.33,53500.0,19.1023,19.1023,19.0633,19.0633,53500.0
2010-05-21 14:15:00,29.33,29.37,29.31,29.36,58600.0,19.0633,19.0893,19.0503,19.0828,58600.0
2010-05-21 14:20:00,29.35,29.36,29.31,29.35,69600.0,19.0763,19.0828,19.0503,19.0763,69600.0
2010-05-21 14:25:00,29.34,29.38,29.33,29.37,41000.0,19.0698,19.0958,19.0633,19.0893,41000.0
2010-05-21 14:30:00,29.37,29.4,29.36,29.4,40500.0,19.0893,19.1088,19.0828,19.1088,40500.0
2010-05-21 14:35:00,29.4,29.42,29.33,29.34,75700.0,19.1088,19.1218,19.0633,19.0698,75700.0
2010-05-21 14:40:00,29.34,29.38,29.31,29.32,41500.0,19.0698,19.0958,19.0503,19.0568,41500.0
2010-05-21 14:45:00,29.32,29.32,29.21,29.28,124800.0,19.0568,19.0568,18.9853,19.0308,124800.0
2010-05-21 14:50:00,29.27,29.31,29.26,29.29,46700.0,19.0243,19.0503,19.0178,19.0373,46700.0
2010-05-21 14:55:00,29.29,29.34,29.28,29.33,59200.0,19.0373,19.0698,19.0308,19.0633,59200.0
2010-05-21 15:00:00,29.33,29.36,29.32,29.34,77700.0,19.0633,19.0828,19.0568,19.0698,77700.0
2010-05-21 15:05:00,29.35,29.35,29.28,29.3,43500.0,19.0763,19.0763,19.0308,19.0438,43500.0
2010-05-21 15:10:00,29.29,29.31,29.26,29.27,61600.0,19.0373,19.0503,19.0178,19.0243,61600.0
2010-05-21 15:15:00,29.27,29.27,29.15,29.2,78100.0,19.0243,19.0243,18.9463,18.9788,78100.0
2010-05-21 15:20:00,29.2,29.3,29.2,29.28,82800.0,18.9788,19.0438,18.9788,19.0308,82800.0
2010-05-21 15:25:00,29.28,29.3,29.25,29.28,73400.0,19.0308,19.0438,19.0113,19.0308,73400.0
2010-05-21 15:30:00,29.27,29.27,29.21,29.24,96200.0,19.0243,19.0243,18.9853,19.0048,96200.0
2010-05-21 15:35:00,29.24,29.26,29.19,29.21,104400.0,19.0048,19.0178,18.9723,18.9853,104400.0
2010-05-21 15:40:00,29.22,29.36,29.21,29.35,151600.0,18.9918,19.0828,18.9853,19.0763,151600.0
2010-05-21 15:45:00,29.35,29.42,29.29,29.33,335100.0,19.0763,19.1218,19.0373,19.0633,335100.0
2010-05-21 15:50:00,29.33,29.46,29.33,29.44,219400.0,19.0633,19.1478,19.0633,19.1348,219400.0
2010-05-21 15:55:00,29.44,29.54,29.43,29.54,261300.0,19.1348,19.1998,19.1283,19.1998,261300.0
2010-05-24 09:30:00,29.39,29.39,29.12,29.21,108700.0,19.1023,19.1023,18.9268,18.9853,108700.0
2010-05-24 09:35:00,29.23,29.29,29.17,29.2,35600.0,18.9983,19.0373,18.9593,18.9788,35600.0
2010-05-24 09:40:00,29.2,29.21,29.09,29.11,32400.0,18.9788,18.9853,18.9073,18.9203,32400.0
2010-05-24 09:45:00,29.11,29.17,29.08,29.14,44200.0,18.9203,18.9593,18.9008,18.9398,44200.0
2010-05-24 09:50:00,29.15,29.19,29.1,29.16,50700.0,18.9463,18.9723,18.9138,18.9528,50700.0
2010-05-24 09:55:00,29.15,29.21,29.13,29.21,25700.0,18.9463,18.9853,18.9333,18.9853,25700.0
2010-05-24 10:00:00,29.21,29.25,29.12,29.18,59500.0,18.9853,19.0113,18.9268,18.9658,59500.0
2010-05-24 10:05:00,29.18,29.27,29.18,29.26,40100.0,18.9658,19.0243,18.9658,19.0178,40100.0
2010-05-24 10:10:00,29.26,29.31,29.25,29.31,53100.0,19.0178,19.0503,19.0113,19.0503,53100.0
2010-05-24 10:15:00,29.32,29.33,29.25,29.29,60300.0,19.0568,19.0633,19.0113,19.0373,60300.0
2010-05-24 10:20:00,29.29,29.35,29.27,29.3,62000.0,19.0373,19.0763,19.0243,19.0438,62000.0
2010-05-24 10:25:00,29.3,29.34,29.3,29.3,38200.0,19.0438,19.0698,19.0438,19.0438,38200.0
2010-05-24 10:30:00,29.31,29.34,29.3,29.3,52800.0,19.0503,19.0698,19.0438,19.0438,52800.0
2010-05-24 10:35:00,29.3,29.31,29.25,29.28,82600.0,19.0438,19.0503,19.0113,19.0308,82600.0
2010-05-24 10:40:00,29.28,29.3,29.25,29.27,42000.0,19.0308,19.0438,19.0113,19.0243,42000.0
2010-05-24 10:45:00,29.27,29.28,29.24,29.25,31400.0,19.0243,19.0308,19.0048,19.0113,31400.0
2010-05-24 10:50:00,29.24,29.27,29.24,29.24,50400.0,19.0048,19.0243,19.0048,19.0048,50400.0
2010-05-24 10:55:00,29.24,29.26,29.23,29.24,27000.0,19.0048,19.0178,18.9983,19.0048,27000.0
2010-05-24 11:00:00,29.24,29.24,29.18,29.21,45500.0,19.0048,19.0048,18.9658,18.9853,45500.0
2010-05-24 11:05:00,29.21,29.26,29.21,29.26,22100.0,18.9853,19.0178,18.9853,19.0178,22100.0
2010-05-24 11:10:00,29.25,29.28,29.22,29.22,46200.0,19.0113,19.0308,18.9918,18.9918,46200.0
2010-05-24 11:15:00,29.22,29.22,29.18,29.19,44300.0,18.9918,18.9918,18.9658,18.9723,44300.0
2010-05-24 11:20:00,29.19,29.26,29.19,29.23,33200.0,18.9723,19.0178,18.9723,18.9983,33200.0
2010-05-24 11:25:00,29.23,29.24,29.19,29.21,30800.0,18.9983,19.0048,18.9723,18.9853,30800.0
2010-05-24 11:30:00,29.22,29.23,29.19,29.21,27400.0,18.9918,18.9983,18.9723,18.9853,27400.0
2010-05-24 11:35:00,29.22,29.32,29.22,29.31,26800.0,18.9918,19.0568,18.9918,19.0503,26800.0
2010-05-24 11:40:00,29.3,29.35,29.3,29.33,32100.0,19.0438,19.0763,19.0438,19.0633,32100.0
2010-05-24 11:45:00,29.33,29.35,29.31,29.34,35300.0,19.0633,19.0763,19.0503,19.0698,35300.0
2010-05-24 11:50:00,29.35,29.35,29.31,29.32,13700.0,19.0763,19.0763,19.0503,19.0568,13700.0
2010-05-24 11:55:00,29.32,29.38,29.32,29.36,29700.0,19.0568,19.0958,19.0568,19.0828,29700.0
2010-05-24 12:00:00,29.36,29.41,29.36,29.4,24700.0,19.0828,19.1153,19.0828,19.1088,24700.0
2010-05-24 12:05:00,29.4,29.46,29.4,29.44,33900.0,19.1088,19.1478,19.1088,19.1348,33900.0
2010-05-24 12:10:00,29.44,29.45,29.41,29.42,14000.0,19.1348,19.1413,19.1153,19.1218,14000.0
2010-05-24 12:15:00,29.42,29.43,29.36,29.38,26000.0,19.1218,19.1283,19.0828,19.0958,26000.0
2010-05-24 12:20:00,29.38,29.38,29.35,29.38,25600.0,19.0958,19.0958,19.0763,19.0958,25600.0
2010-05-24 12:25:00,29.37,29.39,29.36,29.39,17200.0,19.0893,19.1023,19.0828,19.1023,17200.0
2010-05-24 12:30:00,29.39,29.43,29.37,29.38,37100.0,19.1023,19.1283,19.0893,19.0958,37100.0
2010-05-24 12:35:00,29.38,29.38,29.34,29.34,17800.0,19.0958,19.0958,19.0698,19.0698,17800.0
2010-05-24 12:40:00,29.34,29.36,29.33,29.33,19000.0,19.0698,19.0828,19.0633,19.0633,19000.0
2010-05-24 12:45:00,29.34,29.38,29.33,29.38,14700.0,19.0698,19.0958,19.0633,19.0958,14700.0
2010-05-24 12:50:00,29.38,29.44,29.37,29.41,29300.0,19.0958,19.1348,19.0893,19.1153,29300.0
2010-05-24 12:55:00,29.41,29.42,29.4,29.42,13500.0,19.1153,19.1218,19.1088,19.1218,13500.0
2010-05-24 13:00:00,29.42,29.44,29.41,29.41,23700.0,19.1218,19.1348,19.1153,19.1153,23700.0
2010-05-24 13:05:00,29.41,29.41,29.36,29.38,14400.0,19.1153,19.1153,19.0828,19.0958,14400.0
2010-05-24 13:10:00,29.37,29.4,29.37,29.4,10800.0,19.0893,19.1088,19.0893,19.1088,10800.0
2010-05-24 13:15:00,29.4,29.4,29.32,29.32,63700.0,19.1088,19.1088,19.0568,19.0568,63700.0
2010-05-24 13:20:00,29.32,29.34,29.29,29.31,47400.0,19.0568,19.0698,19.0373,19.0503,47400.0
2010-05-24 13:25:00,29.3,29.33,29.28,29.29,54400.0,19.0438,19.0633,19.0308,19.0373,54400.0
2010-05-24 13:30:00,29.29,29.34,29.29,29.34,41200.0,19.0373,19.0698,19.0373,19.0698,41200.0
2010-05-24 13:35:00,29.33,29.34,29.31,29.34,27800.0,19.0633,19.0698,19.0503,19.0698,27800.0
2010-05-24 13:40:00,29.34,29.38,29.33,29.33,23700.0,19.0698,19.0958,19.0633,19.0633,23700.0
2010-05-24 13:45:00,29.33,29.34,29.3,29.31,33500.0,19.0633,19.0698,19.0438,19.0503,33500.0
2010-05-24 13:50:00,29.3,29.33,29.29,29.32,23600.0,19.0438,19.0633,19.0373,19.0568,23600.0
2010-05-24 13:55:00,29.33,29.33,29.31,29.31,38300.0,19.0633,19.0633,19.0503,19.0503,38300.0
2010-05-24 14:00:00,29.3,29.31,29.27,29.28,42100.0,19.0438,19.0503,19.0243,19.0308,42100.0
2010-05-24 14:05:00,29.28,29.28,29.26,29.26,40500.0,19.0308,19.0308,19.0178,19.0178,40500.0
2010-05-24 14:10:00,29.26,29.33,29.26,29.31,60000.0,19.0178,19.0633,19.0178,19.0503,60000.0
2010-05-24 14:15:00,29.31,29.31,29.28,29.29,25700.0,19.0503,19.0503,19.0308,19.0373,25700.0
2010-05-24 14:20:00,29.29,29.29,29.25,29.28,34400.0,19.0373,19.0373,19.0113,19.0308,34400.0
2010-05-24 14:25:00,29.29,29.3,29.26,29.28,16500.0,19.0373,19.0438,19.0178,19.0308,16500.0
2010-05-24 14:30:00,29.28,29.32,29.26,29.32,31400.0,19.0308,19.0568,19.0178,19.0568,31400.0
2010-05-24 14:35:00,29.32,29.33,29.25,29.27,58800.0,19.0568,19.0633,19.0113,19.0243,58800.0
2010-05-24 14:40:00,29.27,29.29,29.22,29.24,60900.0,19.0243,19.0373,18.9918,19.0048,60900.0
2010-05-24 14:45:00,29.24,29.24,29.18,29.18,49600.0,19.0048,19.0048,18.9658,18.9658,49600.0
2010-05-24 14:50:00,29.18,29.25,29.18,29.25,35500.0,18.9658,19.0113,18.9658,19.0113,35500.0
2010-05-24 14:55:00,29.26,29.27,29.23,29.25,25500.0,19.0178,19.0243,18.9983,19.0113,25500.0
2010-05-24 15:00:00,29.25,29.27,29.21,29.23,31200.0,19.0113,19.0243,18.9853,18.9983,31200.0
2010-05-24 15:05:00,29.23,29.24,29.2,29.21,27900.0,18.9983,19.0048,18.9788,18.9853,27900.0
2010-05-24 15:10:00,29.21,29.28,29.2,29.27,33900.0,18.9853,19.0308,18.9788,19.0243,33900.0
2010-05-24 15:15:00,29.28,29.29,29.26,29.27,25900.0,19.0308,19.0373,19.0178,19.0243,25900.0
2010-05-24 15:20:00,29.26,29.28,29.2,29.22,175500.0,19.0178,19.0308,18.9788,18.9918,175500.0
2010-05-24 15:25:00,29.22,29.25,29.22,29.24,44400.0,18.9918,19.0113,18.9918,19.0048,44400.0
2010-05-24 15:30:00,29.24,29.31,29.23,29.31,42800.0,19.0048,19.0503,18.9983,19.0503,42800.0
2010-05-24 15:35:00,29.31,29.31,29.29,29.29,67600.0,19.0503,19.0503,19.0373,19.0373,67600.0
2010-05-24 15:40:00,29.29,29.33,29.29,29.33,46000.0,19.0373,19.0633,19.0373,19.0633,46000.0
2010-05-24 15:45:00,29.33,29.33,29.21,29.23,89100.0,19.0633,19.0633,18.9853,18.9983,89100.0
2010-05-24 15:50:00,29.22,29.23,29.14,29.14,124600.0,18.9918,18.9983,18.9398,18.9398,124600.0
2010-05-24 15:55:00,29.15,29.15,29.09,29.12,155400.0,18.9463,18.9463,18.9073,18.9268,155400.0
2010-05-25 09:30:00,28.81,28.81,28.52,28.63,100100.0,18.7253,18.7253,18.5368,18.6083,100100.0
2010-05-25 09:35:00,28.63,28.64,28.5,28.5,108500.0,18.6083,18.6148,18.5238,18.5238,108500.0
2010-05-25 09:40:00,28.5,28.6,28.45,28.51,110900.0,18.5238,18.5888,18.4913,18.5303,110900.0
2010-05-25 09:45:00,28.52,28.6,28.52,28.58,61800.0,18.5368,18.5888,18.5368,18.5758,61800.0
2010-05-25 09:50:00,28.59,28.62,28.48,28.5,81400.0,18.5823,18.6018,18.5108,18.5238,81400.0
2010-05-25 09:55:00,28.5,28.54,28.43,28.43,51200.0,18.5238,18.5498,18.4783,18.4783,51200.0
2010-05-25 10:00:00,28.45,28.66,28.43,28.63,106900.0,18.4913,18.6278,18.4783,18.6083,106900.0
2010-05-25 10:05:00,28.63,28.63,28.53,28.54,37600.0,18.6083,18.6083,18.5433,18.5498,37600.0
2010-05-25 10:10:00,28.54,28.58,28.51,28.57,111300.0,18.5498,18.5758,18.5303,18.5693,111300.0
2010-05-25 10:15:00,28.57,28.65,28.56,28.59,66500.0,18.5693,18.6213,18.5628,18.5823,66500.0
2010-05-25 10:20:00,28.59,28.61,28.55,28.61,48800.0,18.5823,18.5953,18.5563,18.5953,48800.0
2010-05-25 10:25:00,28.6,28.63,28.56,28.58,55400.0,18.5888,18.6083,18.5628,18.5758,55400.0
2010-05-25 10:30:00,28.58,28.61,28.55,28.55,34300.0,18.5758,18.5953,18.5563,18.5563,34300.0
2010-05-25 10:35:00,28.56,28.59,28.55,28.55,28500.0,18.5628,18.5823,18.5563,18.5563,28500.0
2010-05-25 10:40:00,28.55,28.55,28.51,28.52,39800.0,18.5563,18.5563,18.5303,18.5368,39800.0
2010-05-25 10:45:00,28.51,28.55,28.5,28.51,37900.0,18.5303,18.5563,18.5238,18.5303,37900.0
2010-05-25 10:50:00,28.5,28.55,28.48,28.52,56100.0,18.5238,18.5563,18.5108,18.5368,56100.0
2010-05-25 10:55:00,28.51,28.58,28.51,28.58,31500.0,18.5303,18.5758,18.5303,18.5758,31500.0
2010-05-25 11:00:00,28.57,28.61,28.55,28.61,39900.0,18.5693,18.5953,18.5563,18.5953,39900.0
2010-05-25 11:05:00,28.6,28.65,28.6,28.62,102000.0,18.5888,18.6213,18.5888,18.6018,102000.0
2010-05-25 11:10:00,28.61,28.62,28.55,28.57,42800.0,18.5953,18.6018,18.5563,18.5693,42800.0
2010-05-25 11:15:00,28.57,28.58,28.52,28.52,50500.0,18.5693,18.5758,18.5368,18.5368,50500.0
2010-05-25 11:20:00,28.53,28.56,28.49,28.52,63600.0,18.5433,18.5628,18.5173,18.5368,63600.0
2010-05-25 11:25:00,28.51,28.58,28.51,28.54,53500.0,18.5303,18.5758,18.5303,18.5498,53500.0
2010-05-25 11:30:00,28.54,28.54,28.51,28.52,51200.0,18.5498,18.5498,18.5303,18.5368,51200.0
2010-05-25 11:35:00,28.52,28.54,28.51,28.53,56700.0,18.5368,18.5498,18.5303,18.5433,56700.0
2010-05-25 11:40:00,28.54,28.55,28.5,28.52,88800.0,18.5498,18.5563,18.5238,18.5368,88800.0
2010-05-25 11:45:00,28.52,28.55,28.5,28.52,45100.0,18.5368,18.5563,18.5238,18.5368,45100.0
2010-05-25 11:50:00,28.52,28.55,28.5,28.54,40700.0,18.5368,18.5563,18.5238,18.5498,40700.0
2010-05-25 11:55:00,28.55,28.59,28.54,28.57,84500.0,18.5563,18.5823,18.5498,18.5693,84500.0
2010-05-25 12:00:00,28.58,28.65,28.57,28.65,66300.0,18.5758,18.6213,18.5693,18.6213,66300.0
2010-05-25 12:05:00,28.64,28.64,28.59,28.6,64300.0,18.6148,18.6148,18.5823,18.5888,64300.0
2010-05-25 12:10:00,28.59,28.66,28.59,28.65,72500.0,18.5823,18.6278,18.5823,18.6213,72500.0
2010-05-25 12:15:00,28.65,28.68,28.64,28.67,105600.0,18.6213,18.6408,18.6148,18.6343,105600.0
2010-05-25 12:20:00,28.67,28.67,28.63,28.67,71300.0,18.6343,18.6343,18.6083,18.6343,71300.0
2010-05-25 12:25:00,28.67,28.69,28.65,28.65,54500.0,18.6343,18.6473,18.6213,18.6213,54500.0
2010-05-25 12:30:00,28.65,28.67,28.64,28.65,61200.0,18.6213,18.6343,18.6148,18.6213,61200.0
2010-05-25 12:35:00,28.66,28.68,28.65,28.66,35900.0,18.6278,18.6408,18.6213,18.6278,35900.0
2010-05-25 12:40:00,28.66,28.67,28.61,28.62,68500.0,18.6278,18.6343,18.5953,18.6018,68500.0
2010-05-25 12:45:00,28.62,28.67,28.61,28.67,37000.0,18.6018,18.6343,18.5953,18.6343,37000.0
2010-05-25 12:50:00,28.67,28.68,28.65,28.66,21300.0,18.6343,18.6408,18.6213,18.6278,21300.0
2010-05-25 12:55:00,28.66,28.7,28.66,28.68,69900.0,18.6278,18.6538,18.6278,18.6408,69900.0
2010-05-25 13:00:00,28.68,28.72,28.65,28.68,68400.0,18.6408,18.6668,18.6213,18.6408,68400.0
2010-05-25 13:05:00,28.67,28.68,28.63,28.63,57100.0,18.6343,18.6408,18.6083,18.6083,57100.0
2010-05-25 13:10:00,28.64,28.64,28.59,28.63,42900.0,18.6148,18.6148,18.5823,18.6083,42900.0
2010-05-25 13:15:00,28.62,28.64,28.6,28.6,54600.0,18.6018,18.6148,18.5888,18.5888,54600.0
2010-05-25 13:20:00,28.61,28.62,28.59,28.61,89700.0,18.5953,18.6018,18.5823,18.5953,89700.0
2010-05-25 13:25:00,28.6,28.6,28.57,28.58,46000.0,18.5888,18.5888,18.5693,18.5758,46000.0
2010-05-25 13:30:00,28.58,28.6,28.55,28.6,81700.0,18.5758,18.5888,18.5563,18.5888,81700.0
2010-05-25 13:35:00,28.61,28.62,28.58,28.61,35400.0,18.5953,18.6018,18.5758,18.5953,35400.0
2010-05-25 13:40:00,28.61,28.62,28.58,28.6,54100.0,18.5953,18.6018,18.5758,18.5888,54100.0
2010-05-25 13:45:00,28.61,28.62,28.58,28.59,35600.0,18.5953,18.6018,18.5758,18.5823,35600.0
2010-05-25 13:50:00,28.6,28.65,28.58,28.62,44100.0,18.5888,18.6213,18.5758,18.6018,44100.0
2010-05-25 13:55:00,28.62,28.63,28.58,28.6,49200.0,18.6018,18.6083,18.5758,18.5888,49200.0
2010-05-25 14:00:00,28.6,28.63,28.56,28.62,81600.0,18.5888,18.6083,18.5628,18.6018,81600.0
2010-05-25 14:05:00,28.63,28.66,28.6,28.61,55600.0,18.6083,18.6278,18.5888,18.5953,55600.0
2010-05-25 14:10:00,28.61,28.63,28.6,28.63,53700.0,18.5953,18.6083,18.5888,18.6083,53700.0
2010-05-25 14:15:00,28.63,28.65,28.6,28.65,35700.0,18.6083,18.6213,18.5888,18.6213,35700.0
2010-05-25 14:20:00,28.65,28.65,28.6,28.61,77600.0,18.6213,18.6213,18.5888,18.5953,77600.0
2010-05-25 14:25:00,28.62,28.65,28.61,28.61,47700.0,18.6018,18.6213,18.5953,18.5953,47700.0
2010-05-25 14:30:00,28.61,28.64,28.58,28.59,112500.0,18.5953,18.6148,18.5758,18.5823,112500.0
2010-05-25 14:35:00,28.59,28.64,28.58,28.6,79700.0,18.5823,18.6148,18.5758,18.5888,79700.0
2010-05-25 14:40:00,28.59,28.67,28.58,28.65,117700.0,18.5823,18.6343,18.5758,18.6213,117700.0
2010-05-25 14:45:00,28.65,28.74,28.63,28.73,105300.0,18.6213,18.6798,18.6083,18.6733,105300.0
2010-05-25 14:50:00,28.73,28.75,28.71,28.75,80000.0,18.6733,18.6863,18.6603,18.6863,80000.0
2010-05-25 14:55:00,28.75,28.76,28.71,28.75,94000.0,18.6863,18.6928,18.6603,18.6863,94000.0
2010-05-25 15:00:00,28.75,28.8,28.73,28.78,79500.0,18.6863,18.7188,18.6733,18.7058,79500.0
2010-05-25 15:05:00,28.78,28.83,28.77,28.81,109200.0,18.7058,18.7383,18.6993,18.7253,109200.0
2010-05-25 15:10:00,28.81,28.83,28.72,28.73,103000.0,18.7253,18.7383,18.6668,18.6733,103000.0
2010-05-25 15:15:00,28.74,28.77,28.73,28.77,93500.0,18.6798,18.6993,18.6733,18.6993,93500.0
2010-05-25 15:20:00,28.76,28.87,28.76,28.86,162900.0,18.6928,18.7643,18.6928,18.7578,162900.0
2010-05-25 15:25:00,28.86,28.88,28.85,28.87,73900.0,18.7578,18.7708,18.7513,18.7643,73900.0
2010-05-25 15:30:00,28.87,28.9,28.84,28.87,170600.0,18.7643,18.7838,18.7448,18.7643,170600.0
2010-05-25 15:35:00,28.86,28.89,28.8,28.81,154700.0,18.7578,18.7773,18.7188,18.7253,154700.0
2010-05-25 15:40:00,28.82,28.87,28.82,28.83,172000.0,18.7318,18.7643,18.7318,18.7383,172000.0
2010-05-25 15:45:00,28.83,28.86,28.8,28.84,279600.0,18.7383,18.7578,18.7188,18.7448,279600.0
2010-05-25 15:50:00,28.85,28.86,28.79,28.81,209900.0,18.7513,18.7578,18.7123,18.7253,209900.0
2010-05-25 15:55:00,28.81,28.9,28.81,28.88,319100.0,18.7253,18.7838,18.7253,18.7708,319100.0
2010-05-26 09:30:00,29.11,29.16,28.97,29.02,78900.0,18.9203,18.9528,18.8293,18.8618,78900.0
2010-05-26 09:35:00,29.02,29.03,28.94,28.99,58900.0,18.8618,18.8683,18.8098,18.8423,58900.0
2010-05-26 09:40:00,28.99,29.01,28.85,28.86,107200.0,18.8423,18.8553,18.7513,18.7578,107200.0
2010-05-26 09:45:00,28.87,28.98,28.85,28.97,88000.0,18.7643,18.8358,18.7513,18.8293,88000.0
2010-05-26 09:50:00,28.97,29.17,28.97,29.17,78900.0,18.8293,18.9593,18.8293,18.9593,78900.0
2010-05-26 09:55:00,29.16,29.2,29.13,29.16,70400.0,18.9528,18.9788,18.9333,18.9528,70400.0
2010-05-26 10:00:00,29.17,29.18,29.06,29.07,72500.0,18.9593,18.9658,18.8878,18.8943,72500.0
2010-05-26 10:05:00,29.07,29.1,29.04,29.08,50200.0,18.8943,18.9138,18.8748,18.9008,50200.0
2010-05-26 10:10:00,29.09,29.09,29.04,29.07,36600.0,18.9073,18.9073,18.8748,18.8943,36600.0
2010-05-26 10:15:00,29.07,29.11,29.06,29.11,32600.0,18.8943,18.9203,18.8878,18.9203,32600.0
2010-05-26 10:20:00,29.1,29.11,29.06,29.09,34200.0,18.9138,18.9203,18.8878,18.9073,34200.0
2010-05-26 10:25:00,29.09,29.13,29.08,29.11,38600.0,18.9073,18.9333,18.9008,18.9203,38600.0
2010-05-26 10:30:00,29.11,29.15,29.09,29.15,71100.0,18.9203,18.9463,18.9073,18.9463,71100.0
2010-05-26 10:35:00,29.15,29.23,29.15,29.23,69400.0,18.9463,18.9983,18.9463,18.9983,69400.0
2010-05-26 10:40:00,29.23,29.23,29.21,29.23,27500.0,18.9983,18.9983,18.9853,18.9983,27500.0
2010-05-26 10:45:00,29.23,29.26,29.22,29.24,104200.0,18.9983,19.0178,18.9918,19.0048,104200.0
2010-05-26 10:50:00,29.24,29.27,29.23,29.25,56000.0,19.0048,19.0243,18.9983,19.0113,56000.0
2010-05-26 10:55:00,29.25,29.26,29.24,29.25,27300.0,19.0113,19.0178,19.0048,19.0113,27300.0
2010-05-26 11:00:00,29.25,29.25,29.19,29.22,66100.0,19.0113,19.0113,18.9723,18.9918,66100.0
2010-05-26 11:05:00,29.21,29.25,29.19,29.25,61400.0,18.9853,19.0113,18.9723,19.0113,61400.0
2010-05-26 11:10:00,29.25,29.29,29.24,29.29,84400.0,19.0113,19.0373,19.0048,19.0373,84400.0
2010-05-26 11:15:00,29.28,29.3,29.27,29.29,68000.0,19.0308,19.0438,19.0243,19.0373,68000.0
2010-05-26 11:20:00,29.29,29.3,29.26,29.26,40000.0,19.0373,19.0438,19.0178,19.0178,40000.0
2010-05-26 11:25:00,29.26,29.28,29.18,29.18,48400.0,19.0178,19.0308,18.9658,18.9658,48400.0
2010-05-26 11:30:00,29.18,29.23,29.17,29.23,52300.0,18.9658,18.9983,18.9593,18.9983,52300.0
2010-05-26 11:35:00,29.22,29.25,29.22,29.23,30600.0,18.9918,19.0113,18.9918,18.9983,30600.0
2010-05-26 11:40:00,29.22,29.25,29.22,29.25,59900.0,18.9918,19.0113,18.9918,19.0113,59900.0
2010-05-26 11:45:00,29.25,29.26,29.18,29.23,70500.0,19.0113,19.0178,18.9658,18.9983,70500.0
2010-05-26 11:50:00,29.23,29.26,29.22,29.25,53700.0,18.9983,19.0178,18.9918,19.0113,53700.0
2010-05-26 11:55:00,29.25,29.3,29.25,29.29,87600.0,19.0113,19.0438,19.0113,19.0373,87600.0
2010-05-26 12:00:00,29.29,29.32,29.29,29.32,94700.0,19.0373,19.0568,19.0373,19.0568,94700.0
2010-05-26 12:05:00,29.31,29.35,29.31,29.34,53700.0,19.0503,19.0763,19.0503,19.0698,53700.0
2010-05-26 12:10:00,29.34,29.35,29.33,29.34,38600.0,19.0698,19.0763,19.0633,19.0698,38600.0
2010-05-26 12:15:00,29.34,29.35,29.31,29.34,62300.0,19.0698,19.0763,19.0503,19.0698,62300.0
2010-05-26 12:20:00,29.35,29.38,29.34,29.35,58000.0,19.0763,19.0958,19.0698,19.0763,58000.0
2010-05-26 12:25:00,29.34,29.36,29.3,29.31,32300.0,19.0698,19.0828,19.0438,19.0503,32300.0
2010-05-26 12:30:00,29.32,29.32,29.29,29.32,36900.0,19.0568,19.0568,19.0373,19.0568,36900.0
2010-05-26 12:35:00,29.32,29.33,29.29,29.32,58100.0,19.0568,19.0633,19.0373,19.0568,58100.0
2010-05-26 12:40:00,29.33,29.33,29.26,29.29,46000.0,19.0633,19.0633,19.0178,19.0373,46000.0
2010-05-26 12:45:00,29.3,29.33,29.29,29.29,65700.0,19.0438,19.0633,19.0373,19.0373,65700.0
2010-05-26 12:50:00,29.29,29.36,29.27,29.35,87500.0,19.0373,19.0828,19.0243,19.0763,87500.0
2010-05-26 12:55:00,29.35,29.36,29.31,29.33,45300.0,19.0763,19.0828,19.0503,19.0633,45300.0
2010-05-26 13:00:00,29.33,29.34,29.31,29.33,36800.0,19.0633,19.0698,19.0503,19.0633,36800.0
2010-05-26 13:05:00,29.32,29.35,29.32,29.33,39000.0,19.0568,19.0763,19.0568,19.0633,39000.0
2010-05-26 13:10:00,29.34,29.34,29.29,29.31,26500.0,19.0698,19.0698,19.0373,19.0503,26500.0
2010-05-26 13:15:00,29.31,29.33,29.3,29.3,62000.0,19.0503,19.0633,19.0438,19.0438,62000.0
2010-05-26 13:20:00,29.31,29.34,29.31,29.33,52600.0,19.0503,19.0698,19.0503,19.0633,52600.0
2010-05-26 13:25:00,29.34,29.34,29.3,29.31,44000.0,19.0698,19.0698,19.0438,19.0503,44000.0
2010-05-26 13:30:00,29.32,29.33,29.29,29.3,78400.0,19.0568,19.0633,19.0373,19.0438,78400.0
2010-05-26 13:35:00,29.3,29.35,29.29,29.34,34500.0,19.0438,19.0763,19.0373,19.0698,34500.0
2010-05-26 13:40:00,29.35,29.38,29.34,29.36,51800.0,19.0763,19.0958,19.0698,19.0828,51800.0
2010-05-26 13:45:00,29.36,29.4,29.36,29.4,55700.0,19.0828,19.1088,19.0828,19.1088,55700.0
2010-05-26 13:50:00,29.39,29.41,29.38,29.38,51600.0,19.1023,19.1153,19.0958,19.0958,51600.0
2010-05-26 13:55:00,29.38,29.42,29.38,29.4,81500.0,19.0958,19.1218,19.0958,19.1088,81500.0
2010-05-26 14:00:00,29.4,29.42,29.39,29.4,110900.0,19.1088,19.1218,19.1023,19.1088,110900.0
2010-05-26 14:05:00,29.4,29.47,29.4,29.46,103600.0,19.1088,19.1543,19.1088,19.1478,103600.0
2010-05-26 14:10:00,29.46,29.48,29.42,29.42,226500.0,19.1478,19.1608,19.1218,19.1218,226500.0
2010-05-26 14:15:00,29.42,29.49,29.42,29.48,99300.0,19.1218,19.1673,19.1218,19.1608,99300.0
2010-05-26 14:20:00,29.48,29.53,29.48,29.49,286100.0,19.1608,19.1933,19.1608,19.1673,286100.0
2010-05-26 14:25:00,29.5,29.5,29.44,29.47,90400.0,19.1738,19.1738,19.1348,19.1543,90400.0
2010-05-26 14:30:00,29.46,29.48,29.36,29.41,115100.0,19.1478,19.1608,19.0828,19.1153,115100.0
2010-05-26 14:35:00,29.41,29.43,29.34,29.42,74600.0,19.1153,19.1283,19.0698,19.1218,74600.0
2010-05-26 14:40:00,29.41,29.42,29.36,29.4,72700.0,19.1153,19.1218,19.0828,19.1088,72700.0
2010-05-26 14:45:00,29.39,29.41,29.35,29.38,47400.0,19.1023,19.1153,19.0763,19.0958,47400.0
2010-05-26 14:50:00,29.37,29.38,29.32,29.35,48100.0,19.0893,19.0958,19.0568,19.0763,48100.0
2010-05-26 14:55:00,29.34,29.41,29.34,29.41,97500.0,19.0698,19.1153,19.0698,19.1153,97500.0
2010-05-26 15:00:00,29.41,29.47,29.38,29.38,89800.0,19.1153,19.1543,19.0958,19.0958,89800.0
2010-05-26 15:05:00,29.39,29.4,29.34,29.36,132300.0,19.1023,19.1088,19.0698,19.0828,132300.0
2010-05-26 15:10:00,29.36,29.39,29.35,29.39,104500.0,19.0828,19.1023,19.0763,19.1023,104500.0
2010-05-26 15:15:00,29.39,29.39,29.29,29.32,95900.0,19.1023,19.1023,19.0373,19.0568,95900.0
2010-05-26 15:20:00,29.32,29.33,29.26,29.27,47700.0,19.0568,19.0633,19.0178,19.0243,47700.0
2010-05-26 15:25:00,29.26,29.27,29.09,29.12,168200.0,19.0178,19.0243,18.9073,18.9268,168200.0
2010-05-26 15:30:00,29.13,29.18,29.09,29.1,164200.0,18.9333,18.9658,18.9073,18.9138,164200.0
2010-05-26 15:35:00,29.11,29.15,29.07,29.15,224500.0,18.9203,18.9463,18.8943,18.9463,224500.0
2010-05-26 15:40:00,29.15,29.18,29.14,29.17,159700.0,18.9463,18.9658,18.9398,18.9593,159700.0
2010-05-26 15:45:00,29.16,29.16,29.06,29.1,176400.0,18.9528,18.9528,18.8878,18.9138,176400.0
2010-05-26 15:50:00,29.09,29.16,29.09,29.14,214300.0,18.9073,18.9528,18.9073,18.9398,214300.0
2010-05-26 15:55:00,29.14,29.15,29.06,29.07,218800.0,18.9398,18.9463,18.8878,18.8943,218800.0
2010-05-27 09:30:00,29.33,29.53,29.33,29.51,47900.0,19.0633,19.1933,19.0633,19.1803,47900.0
2010-05-27 09:35:00,29.5,29.5,29.25,29.3,59100.0,19.1738,19.1738,19.0113,19.0438,59100.0
2010-05-27 09:40:00,29.3,29.39,29.26,29.36,40900.0,19.0438,19.1023,19.0178,19.0828,40900.0
2010-05-27 09:45:00,29.36,29.43,29.31,29.36,40700.0,19.0828,19.1283,19.0503,19.0828,40700.0
2010-05-27 09:50:00,29.36,29.41,29.3,29.32,33900.0,19.0828,19.1153,19.0438,19.0568,33900.0
2010-05-27 09:55:00,29.32,29.35,29.29,29.34,58700.0,19.0568,19.0763,19.0373,19.0698,58700.0
2010-05-27 10:00:00,29.34,29.34,29.23,29.25,49500.0,19.0698,19.0698,18.9983,19.0113,49500.0
2010-05-27 10:05:00,29.26,29.29,29.26,29.26,34300.0,19.0178,19.0373,19.0178,19.0178,34300.0
2010-05-27 10:10:00,29.26,29.33,29.26,29.32,41100.0,19.0178,19.0633,19.0178,19.0568,41100.0
2010-05-27 10:15:00,29.31,29.38,29.28,29.37,83600.0,19.0503,19.0958,19.0308,19.0893,83600.0
2010-05-27 10:20:00,29.37,29.43,29.34,29.41,39000.0,19.0893,19.1283,19.0698,19.1153,39000.0
2010-05-27 10:25:00,29.41,29.48,29.41,29.48,46200.0,19.1153,19.1608,19.1153,19.1608,46200.0
2010-05-27 10:30:00,29.48,29.52,29.46,29.48,61700.0,19.1608,19.1868,19.1478,19.1608,61700.0
2010-05-27 10:35:00,29.48,29.49,29.42,29.44,60600.0,19.1608,19.1673,19.1218,19.1348,60600.0
2010-05-27 10:40:00,29.44,29.48,29.43,29.48,45100.0,19.1348,19.1608,19.1283,19.1608,45100.0
2010-05-27 10:45:00,29.48,29.51,29.47,29.51,86300.0,19.1608,19.1803,19.1543,19.1803,86300.0
2010-05-27 10:50:00,29.5,29.57,29.5,29.55,64100.0,19.1738,19.2193,19.1738,19.2063,64100.0
2010-05-27 10:55:00,29.56,29.57,29.54,29.55,65300.0,19.2128,19.2193,19.1998,19.2063,65300.0
2010-05-27 11:00:00,29.55,29.58,29.54,29.58,67000.0,19.2063,19.2258,19.1998,19.2258,67000.0
2010-05-27 11:05:00,29.58,29.6,29.51,29.51,76900.0,19.2258,19.2388,19.1803,19.1803,76900.0
2010-05-27 11:10:00,29.51,29.51,29.45,29.48,35300.0,19.1803,19.1803,19.1413,19.1608,35300.0
2010-05-27 11:15:00,29.48,29.51,29.44,29.46,62900.0,19.1608,19.1803,19.1348,19.1478,62900.0
2010-05-27 11:20:00,29.47,29.51,29.45,29.49,26300.0,19.1543,19.1803,19.1413,19.1673,26300.0
2010-05-27 11:25:00,29.49,29.54,29.48,29.51,50900.0,19.1673,19.1998,19.1608,19.1803,50900.0
2010-05-27 11:30:00,29.52,29.54,29.47,29.48,26600.0,19.1868,19.1998,19.1543,19.1608,26600.0
2010-05-27 11:35:00,29.48,29.51,29.44,29.44,27200.0,19.1608,19.1803,19.1348,19.1348,27200.0
2010-05-27 11:40:00,29.44,29.46,29.42,29.42,29700.0,19.1348,19.1478,19.1218,19.1218,29700.0
2010-05-27 11:45:00,29.44,29.46,29.43,29.45,11400.0,19.1348,19.1478,19.1283,19.1413,11400.0
2010-05-27 11:50:00,29.45,29.5,29.44,29.5,22500.0,19.1413,19.1738,19.1348,19.1738,22500.0
2010-05-27 11:55:00,29.49,29.52,29.48,29.52,30800.0,19.1673,19.1868,19.1608,19.1868,30800.0
2010-05-27 12:00:00,29.52,29.53,29.5,29.53,26600.0,19.1868,19.1933,19.1738,19.1933,26600.0
2010-05-27 12:05:00,29.53,29.53,29.48,29.49,29400.0,19.1933,19.1933,19.1608,19.1673,29400.0
2010-05-27 12:10:00,29.5,29.5,29.46,29.49,20900.0,19.1738,19.1738,19.1478,19.1673,20900.0
2010-05-27 12:15:00,29.49,29.5,29.46,29.47,33500.0,19.1673,19.1738,19.1478,19.1543,33500.0
2010-05-27 12:20:00,29.47,29.47,29.43,29.45,31000.0,19.1543,19.1543,19.1283,19.1413,31000.0
2010-05-27 12:25:00,29.45,29.48,29.42,29.47,27400.0,19.1413,19.1608,19.1218,19.1543,27400.0
2010-05-27 12:30:00,29.47,29.48,29.44,29.45,20400.0,19.1543,19.1608,19.1348,19.1413,20400.0
2010-05-27 12:35:00,29.46,29.47,29.44,29.44,22200.0,19.1478,19.1543,19.1348,19.1348,22200.0
2010-05-27 12:40:00,29.44,29.46,29.42,29.45,18800.0,19.1348,19.1478,19.1218,19.1413,18800.0
2010-05-27 12:45:00,29.44,29.48,29.44,29.46,23600.0,19.1348,19.1608,19.1348,19.1478,23600.0
2010-05-27 12:50:00,29.46,29.47,29.44,29.45,23300.0,19.1478,19.1543,19.1348,19.1413,23300.0
2010-05-27 12:55:00,29.46,29.49,29.46,29.48,27000.0,19.1478,19.1673,19.1478,19.1608,27000.0
2010-05-27 13:00:00,29.48,29.48,29.45,29.46,51100.0,19.1608,19.1608,19.1413,19.1478,51100.0
2010-05-27 13:05:00,29.47,29.47,29.4,29.43,33900.0,19.1543,19.1543,19.1088,19.1283,33900.0
2010-05-27 13:10:00,29.43,29.46,29.42,29.46,19700.0,19.1283,19.1478,19.1218,19.1478,19700.0
2010-05-27 13:15:00,29.46,29.49,29.46,29.46,29500.0,19.1478,19.1673,19.1478,19.1478,29500.0
2010-05-27 13:20:00,29.46,29.52,29.46,29.49,28100.0,19.1478,19.1868,19.1478,19.1673,28100.0
2010-05-27 13:25:00,29.5,29.54,29.5,29.52,13500.0,19.1738,19.1998,19.1738,19.1868,13500.0
2010-05-27 13:30:00,29.53,29.54,29.51,29.54,21100.0,19.1933,19.1998,19.1803,19.1998,21100.0
2010-05-27 13:35:00,29.54,29.58,29.54,29.56,28200.0,19.1998,19.2258,19.1998,19.2128,28200.0
2010-05-27 13:40:00,29.56,29.57,29.52,29.55,30800.0,19.2128,19.2193,19.1868,19.2063,30800.0
2010-05-27 13:45:00,29.55,29.55,29.53,29.55,20500.0,19.2063,19.2063,19.1933,19.2063,20500.0
2010-05-27 13:50:00,29.56,29.58,29.55,29.55,28500.0,19.2128,19.2258,19.2063,19.2063,28500.0
2010-05-27 13:55:00,29.55,29.59,29.55,29.58,25300.0,19.2063,19.2323,19.2063,19.2258,25300.0
2010-05-27 14:00:00,29.58,29.59,29.57,29.57,32400.0,19.2258,19.2323,19.2193,19.2193,32400.0
2010-05-27 14:05:00,29.57,29.64,29.57,29.63,49700.0,19.2193,19.2648,19.2193,19.2583,49700.0
2010-05-27 14:10:00,29.63,29.67,29.62,29.66,58700.0,19.2583,19.2843,19.2518,19.2778,58700.0
2010-05-27 14:15:00,29.66,29.67,29.63,29.67,28500.0,19.2778,19.2843,19.2583,19.2843,28500.0
2010-05-27 14:20:00,29.67,29.7,29.65,29.7,80700.0,19.2843,19.3038,19.2713,19.3038,80700.0
2010-05-27 14:25:00,29.7,29.72,29.69,29.71,80300.0,19.3038,19.3168,19.2973,19.3103,80300.0
2010-05-27 14:30:00,29.71,29.72,29.69,29.71,123600.0,19.3103,19.3168,19.2973,19.3103,123600.0
2010-05-27 14:35:00,29.71,29.72,29.69,29.7,26000.0,19.3103,19.3168,19.2973,19.3038,26000.0
2010-05-27 14:40:00,29.69,29.71,29.69,29.69,50800.0,19.2973,19.3103,19.2973,19.2973,50800.0
2010-05-27 14:45:00,29.69,29.71,29.69,29.71,38800.0,19.2973,19.3103,19.2973,19.3103,38800.0
2010-05-27 14:50:00,29.71,29.72,29.69,29.69,75100.0,19.3103,19.3168,19.2973,19.2973,75100.0
2010-05-27 14:55:00,29.69,29.71,29.69,29.71,25200.0,19.2973,19.3103,19.2973,19.3103,25200.0
2010-05-27 15:00:00,29.7,29.72,29.7,29.72,72500.0,19.3038,19.3168,19.3038,19.3168,72500.0
2010-05-27 15:05:00,29.72,29.73,29.71,29.72,66300.0,19.3168,19.3233,19.3103,19.3168,66300.0
2010-05-27 15:10:00,29.71,29.76,29.71,29.75,82700.0,19.3103,19.3428,19.3103,19.3363,82700.0
2010-05-27 15:15:00,29.75,29.78,29.72,29.73,116200.0,19.3363,19.3558,19.3168,19.3233,116200.0
2010-05-27 15:20:00,29.72,29.73,29.67,29.67,264400.0,19.3168,19.3233,19.2843,19.2843,264400.0
2010-05-27 15:25:00,29.67,29.67,29.64,29.64,62300.0,19.2843,19.2843,19.2648,19.2648,62300.0
2010-05-27 15:30:00,29.64,29.68,29.64,29.67,51900.0,19.2648,19.2908,19.2648,19.2843,51900.0
2010-05-27 15:35:00,29.67,29.71,29.67,29.69,115600.0,19.2843,19.3103,19.2843,19.2973,115600.0
2010-05-27 15:40:00,29.69,29.73,29.68,29.72,135600.0,19.2973,19.3233,19.2908,19.3168,135600.0
2010-05-27 15:45:00,29.72,29.73,29.7,29.73,155900.0,19.3168,19.3233,19.3038,19.3233,155900.0
2010-05-27 15:50:00,29.73,29.75,29.72,29.75,156000.0,19.3233,19.3363,19.3168,19.3363,156000.0
2010-05-27 15:55:00,29.75,29.85,29.74,29.84,309400.0,19.3363,19.4013,19.3298,19.3948,309400.0
2010-05-28 09:30:00,29.83,29.87,29.76,29.81,44200.0,19.3883,19.4142,19.3428,19.3753,44200.0
2010-05-28 09:35:00,29.8,29.85,29.79,29.84,19600.0,19.3688,19.4013,19.3623,19.3948,19600.0
2010-05-28 09:40:00,29.83,29.83,29.72,29.72,45900.0,19.3883,19.3883,19.3168,19.3168,45900.0
2010-05-28 09:45:00,29.73,29.85,29.72,29.85,25600.0,19.3233,19.4013,19.3168,19.4013,25600.0
2010-05-28 09:50:00,29.85,29.86,29.79,29.85,30700.0,19.4013,19.4077,19.3623,19.4013,30700.0
2010-05-28 09:55:00,29.85,29.88,29.79,29.86,35800.0,19.4013,19.4207,19.3623,19.4077,35800.0
2010-05-28 10:00:00,29.86,29.88,29.84,29.85,28300.0,19.4077,19.4207,19.3948,19.4013,28300.0
2010-05-28 10:05:00,29.86,29.92,29.84,29.86,62000.0,19.4077,19.4467,19.3948,19.4077,62000.0
2010-05-28 10:10:00,29.85,29.88,29.83,29.88,40800.0,19.4013,19.4207,19.3883,19.4207,40800.0
2010-05-28 10:15:00,29.88,29.93,29.88,29.9,30400.0,19.4207,19.4532,19.4207,19.4337,30400.0
2010-05-28 10:20:00,29.91,29.92,29.88,29.88,31600.0,19.4402,19.4467,19.4207,19.4207,31600.0
2010-05-28 10:25:00,29.88,29.91,29.86,29.9,38100.0,19.4207,19.4402,19.4077,19.4337,38100.0
2010-05-28 10:30:00,29.9,29.95,29.9,29.95,32000.0,19.4337,19.4662,19.4337,19.4662,32000.0
2010-05-28 10:35:00,29.95,30.0,29.95,29.99,61700.0,19.4662,19.4987,19.4662,19.4922,61700.0
2010-05-28 10:40:00,30.0,30.0,29.97,29.98,43100.0,19.4987,19.4987,19.4792,19.4857,43100.0
2010-05-28 10:45:00,29.97,29.98,29.9,29.91,41300.0,19.4792,19.4857,19.4337,19.4402,41300.0
2010-05-28 10:50:00,29.92,29.95,29.85,29.86,38900.0,19.4467,19.4662,19.4013,19.4077,38900.0
2010-05-28 10:55:00,29.86,29.87,29.85,29.86,10900.0,19.4077,19.4142,19.4013,19.4077,10900.0
2010-05-28 11:00:00,29.86,29.88,29.83,29.86,27400.0,19.4077,19.4207,19.3883,19.4077,27400.0
2010-05-28 11:05:00,29.85,29.89,29.84,29.88,49900.0,19.4013,19.4272,19.3948,19.4207,49900.0
2010-05-28 11:10:00,29.88,29.89,29.85,29.88,66500.0,19.4207,19.4272,19.4013,19.4207,66500.0
2010-05-28 11:15:00,29.88,29.89,29.86,29.88,36300.0,19.4207,19.4272,19.4077,19.4207,36300.0
2010-05-28 11:20:00,29.89,29.92,29.88,29.92,30000.0,19.4272,19.4467,19.4207,19.4467,30000.0
2010-05-28 11:25:00,29.92,29.94,29.91,29.92,28800.0,19.4467,19.4597,19.4402,19.4467,28800.0
2010-05-28 11:30:00,29.91,29.93,29.89,29.91,23400.0,19.4402,19.4532,19.4272,19.4402,23400.0
2010-05-28 11:35:00,29.91,29.94,29.9,29.93,28400.0,19.4402,19.4597,19.4337,19.4532,28400.0
2010-05-28 11:40:00,29.92,29.98,29.92,29.96,20900.0,19.4467,19.4857,19.4467,19.4727,20900.0
2010-05-28 11:45:00,29.96,29.99,29.93,29.98,30300.0,19.4727,19.4922,19.4532,19.4857,30300.0
2010-05-28 11:50:00,29.97,29.97,29.95,29.97,27200.0,19.4792,19.4792,19.4662,19.4792,27200.0
2010-05-28 11:55:00,29.97,29.97,29.93,29.94,21600.0,19.4792,19.4792,19.4532,19.4597,21600.0
2010-05-28 12:00:00,29.93,29.95,29.92,29.92,31200.0,19.4532,19.4662,19.4467,19.4467,31200.0
2010-05-28 12:05:00,29.92,29.97,29.92,29.97,42800.0,19.4467,19.4792,19.4467,19.4792,42800.0
2010-05-28 12:10:00,29.97,30.01,29.97,30.01,84700.0,19.4792,19.5052,19.4792,19.5052,84700.0
2010-05-28 12:15:00,30.0,30.03,30.0,30.03,63300.0,19.4987,19.5182,19.4987,19.5182,63300.0
2010-05-28 12:20:00,30.02,30.04,30.0,30.0,23500.0,19.5117,19.5247,19.4987,19.4987,23500.0
2010-05-28 12:25:00,30.0,30.02,29.99,30.02,29500.0,19.4987,19.5117,19.4922,19.5117,29500.0
2010-05-28 12:30:00,30.01,30.04,30.0,30.04,54400.0,19.5052,19.5247,19.4987,19.5247,54400.0
2010-05-28 12:35:00,30.04,30.04,29.91,29.92,219100.0,19.5247,19.5247,19.4402,19.4467,219100.0
2010-05-28 12:40:00,29.91,30.0,29.9,29.97,195500.0,19.4402,19.4987,19.4337,19.4792,195500.0
2010-05-28 12:45:00,29.96,29.97,29.87,29.97,130900.0,19.4727,19.4792,19.4142,19.4792,130900.0
2010-05-28 12:50:00,29.97,30.04,29.96,30.03,113700.0,19.4792,19.5247,19.4727,19.5182,113700.0
2010-05-28 12:55:00,30.03,30.05,30.0,30.01,51400.0,19.5182,19.5312,19.4987,19.5052,51400.0
2010-05-28 13:00:00,30.03,30.06,30.0,30.0,43300.0,19.5182,19.5377,19.4987,19.4987,43300.0
2010-05-28 13:05:00,30.0,30.04,30.0,30.01,55800.0,19.4987,19.5247,19.4987,19.5052,55800.0
2010-05-28 13:10:00,30.0,30.05,30.0,30.0,25700.0,19.4987,19.5312,19.4987,19.4987,25700.0
2010-05-28 13:15:00,30.0,30.04,30.0,30.04,37600.0,19.4987,19.5247,19.4987,19.5247,37600.0
2010-05-28 13:20:00,30.03,30.05,30.02,30.05,25100.0,19.5182,19.5312,19.5117,19.5312,25100.0
2010-05-28 13:25:00,30.05,30.05,30.04,30.04,21300.0,19.5312,19.5312,19.5247,19.5247,21300.0
2010-05-28 13:30:00,30.05,30.06,30.03,30.03,77900.0,19.5312,19.5377,19.5182,19.5182,77900.0
2010-05-28 13:35:00,30.03,30.06,30.02,30.03,64700.0,19.5182,19.5377,19.5117,19.5182,64700.0
2010-05-28 13:40:00,30.03,30.04,30.02,30.03,37000.0,19.5182,19.5247,19.5117,19.5182,37000.0
2010-05-28 13:45:00,30.04,30.05,30.02,30.03,80900.0,19.5247,19.5312,19.5117,19.5182,80900.0
2010-05-28 13:50:00,30.03,30.06,30.03,30.05,27600.0,19.5182,19.5377,19.5182,19.5312,27600.0
2010-05-28 13:55:00,30.05,30.05,30.0,30.01,77500.0,19.5312,19.5312,19.4987,19.5052,77500.0
2010-05-28 14:00:00,30.01,30.04,30.0,30.03,86700.0,19.5052,19.5247,19.4987,19.5182,86700.0
2010-05-28 14:05:00,30.02,30.03,29.95,30.0,69700.0,19.5117,19.5182,19.4662,19.4987,69700.0
2010-05-28 14:10:00,30.0,30.03,29.99,30.01,45600.0,19.4987,19.5182,19.4922,19.5052,45600.0
2010-05-28 14:15:00,30.0,30.01,29.99,30.0,33700.0,19.4987,19.5052,19.4922,19.4987,33700.0
2010-05-28 14:20:00,30.0,30.0,29.97,29.97,48300.0,19.4987,19.4987,19.4792,19.4792,48300.0
2010-05-28 14:25:00,29.96,29.97,29.93,29.94,108300.0,19.4727,19.4792,19.4532,19.4597,108300.0
2010-05-28 14:30:00,29.93,29.93,29.91,29.91,45300.0,19.4532,19.4532,19.4402,19.4402,45300.0
2010-05-28 14:35:00,29.91,29.94,29.9,29.93,81200.0,19.4402,19.4597,19.4337,19.4532,81200.0
2010-05-28 14:40:00,29.92,29.95,29.92,29.95,21700.0,19.4467,19.4662,19.4467,19.4662,21700.0
2010-05-28 14:45:00,29.95,30.04,29.95,30.02,89800.0,19.4662,19.5247,19.4662,19.5117,89800.0
2010-05-28 14:50:00,30.02,30.06,30.02,30.02,28200.0,19.5117,19.5377,19.5117,19.5117,28200.0
2010-05-28 14:55:00,30.02,30.03,30.0,30.01,8300.0,19.5117,19.5182,19.4987,19.5052,8300.0
2010-05-28 15:00:00,30.0,30.01,29.96,29.98,48800.0,19.4987,19.5052,19.4727,19.4857,48800.0
2010-05-28 15:05:00,29.97,30.0,29.96,29.97,71000.0,19.4792,19.4987,19.4727,19.4792,71000.0
2010-05-28 15:10:00,29.97,30.01,29.97,29.99,33800.0,19.4792,19.5052,19.4792,19.4922,33800.0
2010-05-28 15:15:00,30.0,30.03,29.98,30.03,55000.0,19.4987,19.5182,19.4857,19.5182,55000.0
2010-05-28 15:20:00,30.02,30.05,30.01,30.02,76000.0,19.5117,19.5312,19.5052,19.5117,76000.0
2010-05-28 15:25:00,30.03,30.06,30.01,30.05,54600.0,19.5182,19.5377,19.5052,19.5312,54600.0
2010-05-28 15:30:00,30.05,30.07,30.03,30.05,37800.0,19.5312,19.5442,19.5182,19.5312,37800.0
2010-05-28 15:35:00,30.05,30.06,29.99,30.0,72500.0,19.5312,19.5377,19.4922,19.4987,72500.0
2010-05-28 15:40:00,30.0,30.04,29.99,30.04,52700.0,19.4987,19.5247,19.4922,19.5247,52700.0
2010-05-28 15:45:00,30.03,30.03,29.88,29.95,150000.0,19.5182,19.5182,19.4207,19.4662,150000.0
2010-05-28 15:50:00,29.95,30.0,29.92,29.99,85600.0,19.4662,19.4987,19.4467,19.4922,85600.0
2010-05-28 15:55:00,29.99,30.0,29.82,29.83,269300.0,19.4922,19.4987,19.3818,19.3883,269300.0
2010-06-01 09:30:00,29.63,29.67,29.27,29.54,118700.0,19.2583,19.2843,19.0243,19.1998,118700.0
2010-06-01 09:35:00,29.52,29.66,29.47,29.62,65400.0,19.1868,19.2778,19.1543,19.2518,65400.0
2010-06-01 09:40:00,29.62,29.83,29.61,29.76,66500.0,19.2518,19.3883,19.2453,19.3428,66500.0
2010-06-01 09:45:00,29.77,29.83,29.7,29.8,38800.0,19.3493,19.3883,19.3038,19.3688,38800.0
2010-06-01 09:50:00,29.8,29.8,29.69,29.73,55800.0,19.3688,19.3688,19.2973,19.3233,55800.0
2010-06-01 09:55:00,29.74,29.76,29.68,29.72,47600.0,19.3298,19.3428,19.2908,19.3168,47600.0
2010-06-01 10:00:00,29.73,29.93,29.73,29.9,56800.0,19.3233,19.4532,19.3233,19.4337,56800.0
2010-06-01 10:05:00,29.9,29.92,29.83,29.84,58900.0,19.4337,19.4467,19.3883,19.3948,58900.0
2010-06-01 10:10:00,29.84,29.86,29.79,29.84,45700.0,19.3948,19.4077,19.3623,19.3948,45700.0
2010-06-01 10:15:00,29.84,29.91,29.84,29.9,24500.0,19.3948,19.4402,19.3948,19.4337,24500.0
2010-06-01 10:20:00,29.9,30.02,29.9,30.0,54900.0,19.4337,19.5117,19.4337,19.4987,54900.0
2010-06-01 10:25:00,30.0,30.06,29.99,30.03,67600.0,19.4987,19.5377,19.4922,19.5182,67600.0
2010-06-01 10:30:00,30.04,30.12,30.03,30.12,56500.0,19.5247,19.5767,19.5182,19.5767,56500.0
2010-06-01 10:35:00,30.12,30.12,30.09,30.09,53100.0,19.5767,19.5767,19.5572,19.5572,53100.0
2010-06-01 10:40:00,30.09,30.1,30.06,30.08,35600.0,19.5572,19.5637,19.5377,19.5507,35600.0
2010-06-01 10:45:00,30.07,30.11,30.07,30.11,43600.0,19.5442,19.5702,19.5442,19.5702,43600.0
2010-06-01 10:50:00,30.12,30.12,30.06,30.06,44800.0,19.5767,19.5767,19.5377,19.5377,44800.0
2010-06-01 10:55:00,30.07,30.08,30.03,30.05,51000.0,19.5442,19.5507,19.5182,19.5312,51000.0
2010-06-01 11:00:00,30.04,30.05,30.02,30.04,19700.0,19.5247,19.5312,19.5117,19.5247,19700.0
2010-06-01 11:05:00,30.04,30.06,30.04,30.05,23200.0,19.5247,19.5377,19.5247,19.5312,23200.0
2010-06-01 11:10:00,30.05,30.05,30.01,30.01,26100.0,19.5312,19.5312,19.5052,19.5052,26100.0
2010-06-01 11:15:00,30.01,30.04,29.99,30.04,25200.0,19.5052,19.5247,19.4922,19.5247,25200.0
2010-06-01 11:20:00,30.04,30.07,30.03,30.07,30100.0,19.5247,19.5442,19.5182,19.5442,30100.0
2010-06-01 11:25:00,30.07,30.08,30.06,30.07,21300.0,19.5442,19.5507,19.5377,19.5442,21300.0
2010-06-01 11:30:00,30.07,30.09,30.05,30.06,19000.0,19.5442,19.5572,19.5312,19.5377,19000.0
2010-06-01 11:35:00,30.06,30.07,30.04,30.07,29800.0,19.5377,19.5442,19.5247,19.5442,29800.0
2010-06-01 11:40:00,30.07,30.07,30.01,30.02,25700.0,19.5442,19.5442,19.5052,19.5117,25700.0
2010-06-01 11:45:00,30.01,30.01,29.96,29.98,50400.0,19.5052,19.5052,19.4727,19.4857,50400.0
2010-06-01 11:50:00,29.98,29.98,29.91,29.93,80700.0,19.4857,19.4857,19.4402,19.4532,80700.0
2010-06-01 11:55:00,29.93,29.94,29.87,29.87,51600.0,19.4532,19.4597,19.4142,19.4142,51600.0
2010-06-01 12:00:00,29.88,29.91,29.85,29.9,39200.0,19.4207,19.4402,19.4013,19.4337,39200.0
2010-06-01 12:05:00,29.9,29.9,29.84,29.85,36700.0,19.4337,19.4337,19.3948,19.4013,36700.0
2010-06-01 12:10:00,29.84,29.91,29.84,29.88,38100.0,19.3948,19.4402,19.3948,19.4207,38100.0
2010-06-01 12:15:00,29.88,29.9,29.86,29.87,24700.0,19.4207,19.4337,19.4077,19.4142,24700.0
2010-06-01 12:20:00,29.88,29.89,29.84,29.85,44800.0,19.4207,19.4272,19.3948,19.4013,44800.0
2010-06-01 12:25:00,29.86,29.91,29.85,29.86,56300.0,19.4077,19.4402,19.4013,19.4077,56300.0
2010-06-01 12:30:00,29.86,29.93,29.83,29.88,78900.0,19.4077,19.4532,19.3883,19.4207,78900.0
2010-06-01 12:35:00,29.89,29.91,29.87,29.87,24800.0,19.4272,19.4402,19.4142,19.4142,24800.0
2010-06-01 12:40:00,29.87,29.92,29.85,29.85,47100.0,19.4142,19.4467,19.4013,19.4013,47100.0
2010-06-01 12:45:00,29.85,29.86,29.83,29.85,25300.0,19.4013,19.4077,19.3883,19.4013,25300.0
2010-06-01 12:50:00,29.86,29.89,29.83,29.87,36200.0,19.4077,19.4272,19.3883,19.4142,36200.0
2010-06-01 12:55:00,29.86,29.86,29.82,29.82,8500.0,19.4077,19.4077,19.3818,19.3818,8500.0
2010-06-01 13:00:00,29.81,29.85,29.81,29.85,9100.0,19.3753,19.4013,19.3753,19.4013,9100.0
2010-06-01 13:05:00,29.85,29.88,29.84,29.87,11600.0,19.4013,19.4207,19.3948,19.4142,11600.0
2010-06-01 13:10:00,29.88,29.95,29.87,29.95,9200.0,19.4207,19.4662,19.4142,19.4662,9200.0
2010-06-01 13:15:00,29.94,30.0,29.94,29.98,24800.0,19.4597,19.4987,19.4597,19.4857,24800.0
2010-06-01 13:20:00,29.98,29.99,29.97,29.98,10200.0,19.4857,19.4922,19.4792,19.4857,10200.0
2010-06-01 13:25:00,29.97,30.0,29.97,30.0,13000.0,19.4792,19.4987,19.4792,19.4987,13000.0
2010-06-01 13:30:00,30.0,30.03,29.99,30.02,28500.0,19.4987,19.5182,19.4922,19.5117,28500.0
2010-06-01 13:35:00,30.03,30.03,30.0,30.03,22200.0,19.5182,19.5182,19.4987,19.5182,22200.0
2010-06-01 13:40:00,30.02,30.05,30.01,30.05,30400.0,19.5117,19.5312,19.5052,19.5312,30400.0
2010-06-01 13:45:00,30.05,30.09,30.01,30.07,49000.0,19.5312,19.5572,19.5052,19.5442,49000.0
2010-06-01 13:50:00,30.08,30.08,30.03,30.05,16900.0,19.5507,19.5507,19.5182,19.5312,16900.0
2010-06-01 13:55:00,30.04,30.05,30.01,30.02,16100.0,19.5247,19.5312,19.5052,19.5117,16100.0
2010-06-01 14:00:00,30.01,30.01,29.91,29.92,81500.0,19.5052,19.5052,19.4402,19.4467,81500.0
2010-06-01 14:05:00,29.91,29.94,29.86,29.87,61700.0,19.4402,19.4597,19.4077,19.4142,61700.0
2010-06-01 14:10:00,29.87,29.95,29.87,29.94,14800.0,19.4142,19.4662,19.4142,19.4597,14800.0
2010-06-01 14:15:00,29.95,29.95,29.89,29.93,23800.0,19.4662,19.4662,19.4272,19.4532,23800.0
2010-06-01 14:20:00,29.93,29.96,29.9,29.96,16000.0,19.4532,19.4727,19.4337,19.4727,16000.0
2010-06-01 14:25:00,29.97,29.98,29.94,29.95,22300.0,19.4792,19.4857,19.4597,19.4662,22300.0
2010-06-01 14:30:00,29.96,30.01,29.95,30.0,28000.0,19.4727,19.5052,19.4662,19.4987,28000.0
2010-06-01 14:35:00,29.99,30.02,29.98,30.01,23300.0,19.4922,19.5117,19.4857,19.5052,23300.0
2010-06-01 14:40:00,30.0,30.03,29.99,30.03,24300.0,19.4987,19.5182,19.4922,19.5182,24300.0
2010-06-01 14:45:00,30.03,30.06,30.02,30.05,27100.0,19.5182,19.5377,19.5117,19.5312,27100.0
2010-06-01 14:50:00,30.06,30.06,30.0,30.01,45300.0,19.5377,19.5377,19.4987,19.5052,45300.0
2010-06-01 14:55:00,30.01,30.06,29.98,30.04,45200.0,19.5052,19.5377,19.4857,19.5247,45200.0
2010-06-01 15:00:00,30.05,30.05,29.98,30.01,35800.0,19.5312,19.5312,19.4857,19.5052,35800.0
2010-06-01 15:05:00,30.01,30.03,29.99,30.01,41000.0,19.5052,19.5182,19.4922,19.5052,41000.0
2010-06-01 15:10:00,30.0,30.07,29.98,30.05,40300.0,19.4987,19.5442,19.4857,19.5312,40300.0
2010-06-01 15:15:00,30.05,30.07,30.01,30.01,30200.0,19.5312,19.5442,19.5052,19.5052,30200.0
2010-06-01 15:20:00,30.01,30.03,29.89,29.9,122700.0,19.5052,19.5182,19.4272,19.4337,122700.0
2010-06-01 15:25:00,29.9,29.92,29.78,29.84,272400.0,19.4337,19.4467,19.3558,19.3948,272400.0
2010-06-01 15:30:00,29.85,29.89,29.82,29.87,54400.0,19.4013,19.4272,19.3818,19.4142,54400.0
2010-06-01 15:35:00,29.88,29.91,29.86,29.87,65300.0,19.4207,19.4402,19.4077,19.4142,65300.0
2010-06-01 15:40:00,29.87,29.89,29.81,29.81,62400.0,19.4142,19.4272,19.3753,19.3753,62400.0
2010-06-01 15:45:00,29.81,29.81,29.7,29.73,173300.0,19.3753,19.3753,19.3038,19.3233,173300.0
2010-06-01 15:50:00,29.73,29.74,29.64,29.66,152200.0,19.3233,19.3298,19.2648,19.2778,152200.0
2010-06-01 15:55:00,29.66,29.68,29.57,29.58,238600.0,19.2778,19.2908,19.2193,19.2258,238600.0
2010-06-02 09:30:00,29.64,29.81,29.57,29.79,68400.0,19.2648,19.3753,19.2193,19.3623,68400.0
2010-06-02 09:35:00,29.79,29.85,29.72,29.78,54300.0,19.3623,19.4013,19.3168,19.3558,54300.0
2010-06-02 09:40:00,29.77,29.88,29.76,29.79,48400.0,19.3493,19.4207,19.3428,19.3623,48400.0
2010-06-02 09:45:00,29.8,29.81,29.75,29.75,38100.0,19.3688,19.3753,19.3363,19.3363,38100.0
2010-06-02 09:50:00,29.75,29.75,29.68,29.72,28600.0,19.3363,19.3363,19.2908,19.3168,28600.0
2010-06-02 09:55:00,29.73,29.75,29.72,29.75,28700.0,19.3233,19.3363,19.3168,19.3363,28700.0
2010-06-02 10:00:00,29.75,29.78,29.67,29.78,61800.0,19.3363,19.3558,19.2843,19.3558,61800.0
2010-06-02 10:05:00,29.76,29.79,29.67,29.68,41400.0,19.3428,19.3623,19.2843,19.2908,41400.0
2010-06-02 10:10:00,29.68,29.7,29.62,29.63,36400.0,19.2908,19.3038,19.2518,19.2583,36400.0
2010-06-02 10:15:00,29.63,29.7,29.62,29.67,25800.0,19.2583,19.3038,19.2518,19.2843,25800.0
2010-06-02 10:20:00,29.67,29.69,29.65,29.68,26300.0,19.2843,19.2973,19.2713,19.2908,26300.0
2010-06-02 10:25:00,29.68,29.69,29.62,29.62,53400.0,19.2908,19.2973,19.2518,19.2518,53400.0
2010-06-02 10:30:00,29.62,29.64,29.56,29.58,93900.0,19.2518,19.2648,19.2128,19.2258,93900.0
2010-06-02 10:35:00,29.57,29.65,29.55,29.64,50500.0,19.2193,19.2713,19.2063,19.2648,50500.0
2010-06-02 10:40:00,29.63,29.63,29.58,29.58,29900.0,19.2583,19.2583,19.2258,19.2258,29900.0
2010-06-02 10:45:00,29.59,29.6,29.57,29.57,26400.0,19.2323,19.2388,19.2193,19.2193,26400.0
2010-06-02 10:50:00,29.58,29.58,29.51,29.56,31500.0,19.2258,19.2258,19.1803,19.2128,31500.0
2010-06-02 10:55:00,29.55,29.6,29.55,29.59,40900.0,19.2063,19.2388,19.2063,19.2323,40900.0
2010-06-02 11:00:00,29.6,29.61,29.57,29.6,57200.0,19.2388,19.2453,19.2193,19.2388,57200.0
2010-06-02 11:05:00,29.6,29.64,29.58,29.62,43000.0,19.2388,19.2648,19.2258,19.2518,43000.0
2010-06-02 11:10:00,29.63,29.64,29.6,29.61,38600.0,19.2583,19.2648,19.2388,19.2453,38600.0
2010-06-02 11:15:00,29.61,29.63,29.59,29.59,32000.0,19.2453,19.2583,19.2323,19.2323,32000.0
2010-06-02 11:20:00,29.59,29.67,29.58,29.66,22500.0,19.2323,19.2843,19.2258,19.2778,22500.0
2010-06-02 11:25:00,29.66,29.69,29.63,29.66,25000.0,19.2778,19.2973,19.2583,19.2778,25000.0
2010-06-02 11:30:00,29.66,29.7,29.66,29.69,18700.0,19.2778,19.3038,19.2778,19.2973,18700.0
2010-06-02 11:35:00,29.7,29.75,29.69,29.71,40000.0,19.3038,19.3363,19.2973,19.3103,40000.0
2010-06-02 11:40:00,29.71,29.78,29.7,29.78,17100.0,19.3103,19.3558,19.3038,19.3558,17100.0
2010-06-02 11:45:00,29.77,29.8,29.77,29.79,36900.0,19.3493,19.3688,19.3493,19.3623,36900.0
2010-06-02 11:50:00,29.79,29.83,29.78,29.79,51600.0,19.3623,19.3883,19.3558,19.3623,51600.0
2010-06-02 11:55:00,29.79,29.82,29.78,29.82,14900.0,19.3623,19.3818,19.3558,19.3818,14900.0
2010-06-02 12:00:00,29.82,29.84,29.82,29.83,14300.0,19.3818,19.3948,19.3818,19.3883,14300.0
2010-06-02 12:05:00,29.84,29.86,29.82,29.82,30700.0,19.3948,19.4077,19.3818,19.3818,30700.0
2010-06-02 12:10:00,29.82,29.83,29.8,29.81,17500.0,19.3818,19.3883,19.3688,19.3753,17500.0
2010-06-02 12:15:00,29.8,29.81,29.77,29.78,14000.0,19.3688,19.3753,19.3493,19.3558,14000.0
2010-06-02 12:20:00,29.78,29.79,29.77,29.78,7000.0,19.3558,19.3623,19.3493,19.3558,7000.0
2010-06-02 12:25:00,29.78,29.79,29.77,29.78,10900.0,19.3558,19.3623,19.3493,19.3558,10900.0
2010-06-02 12:30:00,29.78,29.79,29.78,29.79,6300.0,19.3558,19.3623,19.3558,19.3623,6300.0
2010-06-02 12:35:00,29.78,29.8,29.78,29.78,25400.0,19.3558,19.3688,19.3558,19.3558,25400.0
2010-06-02 12:40:00,29.78,29.8,29.78,29.79,15000.0,19.3558,19.3688,19.3558,19.3623,15000.0
2010-06-02 12:45:00,29.8,29.85,29.79,29.84,35000.0,19.3688,19.4013,19.3623,19.3948,35000.0
2010-06-02 12:50:00,29.84,29.84,29.82,29.83,24800.0,19.3948,19.3948,19.3818,19.3883,24800.0
2010-06-02 12:55:00,29.83,29.84,29.8,29.82,32700.0,19.3883,19.3948,19.3688,19.3818,32700.0
2010-06-02 13:00:00,29.83,29.85,29.82,29.85,23300.0,19.3883,19.4013,19.3818,19.4013,23300.0
2010-06-02 13:05:00,29.85,29.86,29.82,29.83,22100.0,19.4013,19.4077,19.3818,19.3883,22100.0
2010-06-02 13:10:00,29.83,29.84,29.82,29.84,8400.0,19.3883,19.3948,19.3818,19.3948,8400.0
2010-06-02 13:15:00,29.84,29.84,29.82,29.83,25900.0,19.3948,19.3948,19.3818,19.3883,25900.0
2010-06-02 13:20:00,29.83,29.85,29.82,29.83,19400.0,19.3883,19.4013,19.3818,19.3883,19400.0
2010-06-02 13:25:00,29.83,29.84,29.83,29.84,33200.0,19.3883,19.3948,19.3883,19.3948,33200.0
2010-06-02 13:30:00,29.83,29.84,29.83,29.84,19900.0,19.3883,19.3948,19.3883,19.3948,19900.0
2010-06-02 13:35:00,29.84,29.85,29.81,29.82,33200.0,19.3948,19.4013,19.3753,19.3818,33200.0
2010-06-02 13:40:00,29.83,29.84,29.82,29.82,19000.0,19.3883,19.3948,19.3818,19.3818,19000.0
2010-06-02 13:45:00,29.83,29.84,29.82,29.82,30800.0,19.3883,19.3948,19.3818,19.3818,30800.0
2010-06-02 13:50:00,29.82,29.82,29.8,29.81,18300.0,19.3818,19.3818,19.3688,19.3753,18300.0
2010-06-02 13:55:00,29.82,29.82,29.8,29.81,20900.0,19.3818,19.3818,19.3688,19.3753,20900.0
2010-06-02 14:00:00,29.81,29.81,29.77,29.77,29900.0,19.3753,19.3753,19.3493,19.3493,29900.0
2010-06-02 14:05:00,29.78,29.83,29.78,29.83,29600.0,19.3558,19.3883,19.3558,19.3883,29600.0
2010-06-02 14:10:00,29.83,29.83,29.8,29.81,34100.0,19.3883,19.3883,19.3688,19.3753,34100.0
2010-06-02 14:15:00,29.82,29.83,29.78,29.78,34100.0,19.3818,19.3883,19.3558,19.3558,34100.0
2010-06-02 14:20:00,29.78,29.79,29.76,29.78,40200.0,19.3558,19.3623,19.3428,19.3558,40200.0
2010-06-02 14:25:00,29.78,29.82,29.78,29.82,29400.0,19.3558,19.3818,19.3558,19.3818,29400.0
2010-06-02 14:30:00,29.82,29.85,29.81,29.85,41000.0,19.3818,19.4013,19.3753,19.4013,41000.0
2010-06-02 14:35:00,29.85,29.87,29.84,29.86,23100.0,19.4013,19.4142,19.3948,19.4077,23100.0
2010-06-02 14:40:00,29.86,29.92,29.86,29.91,63600.0,19.4077,19.4467,19.4077,19.4402,63600.0
2010-06-02 14:45:00,29.92,29.95,29.92,29.93,29500.0,19.4467,19.4662,19.4467,19.4532,29500.0
2010-06-02 14:50:00,29.93,29.98,29.93,29.93,47400.0,19.4532,19.4857,19.4532,19.4532,47400.0
2010-06-02 14:55:00,29.93,29.96,29.91,29.94,71500.0,19.4532,19.4727,19.4402,19.4597,71500.0
2010-06-02 15:00:00,29.95,29.98,29.94,29.96,32300.0,19.4662,19.4857,19.4597,19.4727,32300.0
2010-06-02 15:05:00,29.96,30.03,29.95,30.0,70200.0,19.4727,19.5182,19.4662,19.4987,70200.0
2010-06-02 15:10:00,30.01,30.07,30.0,30.07,37700.0,19.5052,19.5442,19.4987,19.5442,37700.0
2010-06-02 15:15:00,30.07,30.08,30.05,30.07,56100.0,19.5442,19.5507,19.5312,19.5442,56100.0
2010-06-02 15:20:00,30.06,30.08,30.03,30.06,37200.0,19.5377,19.5507,19.5182,19.5377,37200.0
2010-06-02 15:25:00,30.06,30.1,30.05,30.09,30600.0,19.5377,19.5637,19.5312,19.5572,30600.0
2010-06-02 15:30:00,30.09,30.12,30.04,30.05,48200.0,19.5572,19.5767,19.5247,19.5312,48200.0
2010-06-02 15:35:00,30.05,30.08,30.04,30.07,69300.0,19.5312,19.5507,19.5247,19.5442,69300.0
2010-06-02 15:40:00,30.07,30.1,30.07,30.1,72300.0,19.5442,19.5637,19.5442,19.5637,72300.0
2010-06-02 15:45:00,30.09,30.09,30.02,30.05,144000.0,19.5572,19.5572,19.5117,19.5312,144000.0
2010-06-02 15:50:00,30.05,30.11,30.04,30.1,76500.0,19.5312,19.5702,19.5247,19.5637,76500.0
2010-06-02 15:55:00,30.11,30.19,30.1,30.18,175800.0,19.5702,19.6222,19.5637,19.6157,175800.0
2010-06-03 09:30:00,30.24,30.35,30.21,30.32,46900.0,19.6547,19.7262,19.6352,19.7067,46900.0
2010-06-03 09:35:00,30.33,30.39,30.27,30.27,10200.0,19.7132,19.7522,19.6742,19.6742,10200.0
2010-06-03 09:40:00,30.26,30.29,30.21,30.24,22200.0,19.6677,19.6872,19.6352,19.6547,22200.0
2010-06-03 09:45:00,30.24,30.31,30.22,30.29,23200.0,19.6547,19.7002,19.6417,19.6872,23200.0
2010-06-03 09:50:00,30.29,30.3,30.24,30.27,37900.0,19.6872,19.6937,19.6547,19.6742,37900.0
2010-06-03 09:55:00,30.25,30.27,30.22,30.24,31400.0,19.6612,19.6742,19.6417,19.6547,31400.0
2010-06-03 10:00:00,30.23,30.23,30.1,30.1,53800.0,19.6482,19.6482,19.5637,19.5637,53800.0
2010-06-03 10:05:00,30.11,30.15,30.08,30.12,57600.0,19.5702,19.5962,19.5507,19.5767,57600.0
2010-06-03 10:10:00,30.12,30.13,30.05,30.06,41500.0,19.5767,19.5832,19.5312,19.5377,41500.0
2010-06-03 10:15:00,30.07,30.07,30.01,30.04,52600.0,19.5442,19.5442,19.5052,19.5247,52600.0
2010-06-03 10:20:00,30.01,30.04,30.01,30.02,43500.0,19.5052,19.5247,19.5052,19.5117,43500.0
2010-06-03 10:25:00,30.02,30.08,30.01,30.07,29800.0,19.5117,19.5507,19.5052,19.5442,29800.0
2010-06-03 10:30:00,30.07,30.13,30.04,30.12,31500.0,19.5442,19.5832,19.5247,19.5767,31500.0
2010-06-03 10:35:00,30.12,30.13,30.08,30.11,35300.0,19.5767,19.5832,19.5507,19.5702,35300.0
2010-06-03 10:40:00,30.1,30.11,30.04,30.05,34200.0,19.5637,19.5702,19.5247,19.5312,34200.0
2010-06-03 10:45:00,30.05,30.12,30.05,30.1,24500.0,19.5312,19.5767,19.5312,19.5637,24500.0
2010-06-03 10:50:00,30.1,30.13,30.1,30.11,25100.0,19.5637,19.5832,19.5637,19.5702,25100.0
2010-06-03 10:55:00,30.12,30.15,30.11,30.11,36100.0,19.5767,19.5962,19.5702,19.5702,36100.0
2010-06-03 11:00:00,30.12,30.13,30.1,30.13,32400.0,19.5767,19.5832,19.5637,19.5832,32400.0
2010-06-03 11:05:00,30.13,30.15,30.09,30.09,37600.0,19.5832,19.5962,19.5572,19.5572,37600.0
2010-06-03 11:10:00,30.09,30.1,30.06,30.06,19600.0,19.5572,19.5637,19.5377,19.5377,19600.0
2010-06-03 11:15:00,30.06,30.1,30.06,30.09,19200.0,19.5377,19.5637,19.5377,19.5572,19200.0
2010-06-03 11:20:00,30.09,30.1,30.08,30.1,21600.0,19.5572,19.5637,19.5507,19.5637,21600.0
2010-06-03 11:25:00,30.1,30.1,30.06,30.07,38900.0,19.5637,19.5637,19.5377,19.5442,38900.0
2010-06-03 11:30:00,30.07,30.08,30.05,30.07,37100.0,19.5442,19.5507,19.5312,19.5442,37100.0
2010-06-03 11:35:00,30.08,30.12,30.07,30.11,33300.0,19.5507,19.5767,19.5442,19.5702,33300.0
2010-06-03 11:40:00,30.11,30.11,30.05,30.07,49100.0,19.5702,19.5702,19.5312,19.5442,49100.0
2010-06-03 11:45:00,30.07,30.11,30.07,30.08,42700.0,19.5442,19.5702,19.5442,19.5507,42700.0
2010-06-03 11:50:00,30.08,30.09,30.05,30.07,29700.0,19.5507,19.5572,19.5312,19.5442,29700.0
2010-06-03 11:55:00,30.07,30.07,30.05,30.07,22700.0,19.5442,19.5442,19.5312,19.5442,22700.0
2010-06-03 12:00:00,30.08,30.08,30.05,30.05,14300.0,19.5507,19.5507,19.5312,19.5312,14300.0
2010-06-03 12:05:00,30.06,30.07,30.01,30.04,48000.0,19.5377,19.5442,19.5052,19.5247,48000.0
2010-06-03 12:10:00,30.04,30.07,30.02,30.05,34800.0,19.5247,19.5442,19.5117,19.5312,34800.0
2010-06-03 12:15:00,30.06,30.07,30.01,30.04,26700.0,19.5377,19.5442,19.5052,19.5247,26700.0
2010-06-03 12:20:00,30.04,30.05,29.97,29.97,54200.0,19.5247,19.5312,19.4792,19.4792,54200.0
2010-06-03 12:25:00,29.97,29.99,29.96,29.98,22900.0,19.4792,19.4922,19.4727,19.4857,22900.0
2010-06-03 12:30:00,29.98,29.99,29.95,29.99,38200.0,19.4857,19.4922,19.4662,19.4922,38200.0
2010-06-03 12:35:00,29.99,30.03,29.99,30.03,19600.0,19.4922,19.5182,19.4922,19.5182,19600.0
2010-06-03 12:40:00,30.03,30.03,29.99,29.99,16000.0,19.5182,19.5182,19.4922,19.4922,16000.0
2010-06-03 12:45:00,30.0,30.0,29.96,29.97,22500.0,19.4987,19.4987,19.4727,19.4792,22500.0
2010-06-03 12:50:00,29.96,29.99,29.96,29.97,36600.0,19.4727,19.4922,19.4727,19.4792,36600.0
2010-06-03 12:55:00,29.97,29.99,29.95,29.99,17600.0,19.4792,19.4922,19.4662,19.4922,17600.0
2010-06-03 13:00:00,29.99,30.02,29.98,30.02,29300.0,19.4922,19.5117,19.4857,19.5117,29300.0
2010-06-03 13:05:00,30.02,30.06,30.01,30.04,17800.0,19.5117,19.5377,19.5052,19.5247,17800.0
2010-06-03 13:10:00,30.04,30.07,30.03,30.06,49000.0,19.5247,19.5442,19.5182,19.5377,49000.0
2010-06-03 13:15:00,30.07,30.09,30.05,30.05,47300.0,19.5442,19.5572,19.5312,19.5312,47300.0
2010-06-03 13:20:00,30.05,30.06,30.03,30.04,18600.0,19.5312,19.5377,19.5182,19.5247,18600.0
2010-06-03 13:25:00,30.04,30.05,30.02,30.05,13900.0,19.5247,19.5312,19.5117,19.5312,13900.0
2010-06-03 13:30:00,30.05,30.06,30.05,30.05,34300.0,19.5312,19.5377,19.5312,19.5312,34300.0
2010-06-03 13:35:00,30.05,30.07,30.03,30.07,34900.0,19.5312,19.5442,19.5182,19.5442,34900.0
2010-06-03 13:40:00,30.07,30.09,30.05,30.06,53700.0,19.5442,19.5572,19.5312,19.5377,53700.0
2010-06-03 13:45:00,30.06,30.07,30.04,30.06,26900.0,19.5377,19.5442,19.5247,19.5377,26900.0
2010-06-03 13:50:00,30.05,30.06,30.02,30.02,28200.0,19.5312,19.5377,19.5117,19.5117,28200.0
2010-06-03 13:55:00,30.02,30.02,29.97,29.98,45300.0,19.5117,19.5117,19.4792,19.4857,45300.0
2010-06-03 14:00:00,29.98,30.03,29.98,30.01,29800.0,19.4857,19.5182,19.4857,19.5052,29800.0
2010-06-03 14:05:00,30.01,30.06,30.01,30.05,24900.0,19.5052,19.5377,19.5052,19.5312,24900.0
2010-06-03 14:10:00,30.05,30.08,30.04,30.07,56200.0,19.5312,19.5507,19.5247,19.5442,56200.0
2010-06-03 14:15:00,30.07,30.08,30.05,30.07,53300.0,19.5442,19.5507,19.5312,19.5442,53300.0
2010-06-03 14:20:00,30.07,30.09,30.05,30.07,53500.0,19.5442,19.5572,19.5312,19.5442,53500.0
2010-06-03 14:25:00,30.06,30.08,30.0,30.01,63000.0,19.5377,19.5507,19.4987,19.5052,63000.0
2010-06-03 14:30:00,30.0,30.03,30.0,30.02,36800.0,19.4987,19.5182,19.4987,19.5117,36800.0
2010-06-03 14:35:00,30.03,30.1,30.03,30.08,44000.0,19.5182,19.5637,19.5182,19.5507,44000.0
2010-06-03 14:40:00,30.08,30.12,30.07,30.11,30800.0,19.5507,19.5767,19.5442,19.5702,30800.0
2010-06-03 14:45:00,30.11,30.12,30.09,30.12,24300.0,19.5702,19.5767,19.5572,19.5767,24300.0
2010-06-03 14:50:00,30.11,30.14,30.1,30.13,40500.0,19.5702,19.5897,19.5637,19.5832,40500.0
2010-06-03 14:55:00,30.12,30.14,30.1,30.13,37500.0,19.5767,19.5897,19.5637,19.5832,37500.0
2010-06-03 15:00:00,30.14,30.17,30.13,30.15,41600.0,19.5897,19.6092,19.5832,19.5962,41600.0
2010-06-03 15:05:00,30.15,30.16,30.13,30.14,52500.0,19.5962,19.6027,19.5832,19.5897,52500.0
2010-06-03 15:10:00,30.13,30.14,30.09,30.14,40400.0,19.5832,19.5897,19.5572,19.5897,40400.0
2010-06-03 15:15:00,30.13,30.14,30.08,30.09,35400.0,19.5832,19.5897,19.5507,19.5572,35400.0
2010-06-03 15:20:00,30.09,30.11,30.07,30.09,56100.0,19.5572,19.5702,19.5442,19.5572,56100.0
2010-06-03 15:25:00,30.08,30.14,30.08,30.12,42200.0,19.5507,19.5897,19.5507,19.5767,42200.0
2010-06-03 15:30:00,30.13,30.13,30.09,30.11,40600.0,19.5832,19.5832,19.5572,19.5702,40600.0
2010-06-03 15:35:00,30.11,30.17,30.11,30.14,62300.0,19.5702,19.6092,19.5702,19.5897,62300.0
2010-06-03 15:40:00,30.14,30.19,30.14,30.18,81800.0,19.5897,19.6222,19.5897,19.6157,81800.0
2010-06-03 15:45:00,30.18,30.18,30.1,30.1,100800.0,19.6157,19.6157,19.5637,19.5637,100800.0
2010-06-03 15:50:00,30.1,30.14,30.09,30.13,122800.0,19.5637,19.5897,19.5572,19.5832,122800.0
2010-06-03 15:55:00,30.13,30.19,30.13,30.19,141400.0,19.5832,19.6222,19.5832,19.6222,141400.0
2010-06-04 09:30:00,29.93,30.02,29.72,29.8,49000.0,19.4532,19.5117,19.3168,19.3688,49000.0
2010-06-04 09:35:00,29.8,29.85,29.74,29.75,24100.0,19.3688,19.4013,19.3298,19.3363,24100.0
2010-06-04 09:40:00,29.77,29.78,29.61,29.63,36000.0,19.3493,19.3558,19.2453,19.2583,36000.0
2010-06-04 09:45:00,29.64,29.65,29.55,29.65,36000.0,19.2648,19.2713,19.2063,19.2713,36000.0
2010-06-04 09:50:00,29.65,29.73,29.61,29.67,46200.0,19.2713,19.3233,19.2453,19.2843,46200.0
2010-06-04 09:55:00,29.67,29.76,29.63,29.72,121200.0,19.2843,19.3428,19.2583,19.3168,121200.0
2010-06-04 10:00:00,29.73,29.77,29.69,29.75,72400.0,19.3233,19.3493,19.2973,19.3363,72400.0
2010-06-04 10:05:00,29.76,29.78,29.69,29.74,53900.0,19.3428,19.3558,19.2973,19.3298,53900.0
2010-06-04 10:10:00,29.76,29.81,29.72,29.78,44800.0,19.3428,19.3753,19.3168,19.3558,44800.0
2010-06-04 10:15:00,29.78,29.79,29.73,29.77,73700.0,19.3558,19.3623,19.3233,19.3493,73700.0
2010-06-04 10:20:00,29.77,29.79,29.74,29.76,89400.0,19.3493,19.3623,19.3298,19.3428,89400.0
2010-06-04 10:25:00,29.76,29.78,29.74,29.75,66900.0,19.3428,19.3558,19.3298,19.3363,66900.0
2010-06-04 10:30:00,29.75,29.77,29.69,29.7,64300.0,19.3363,19.3493,19.2973,19.3038,64300.0
2010-06-04 10:35:00,29.7,29.79,29.67,29.71,41900.0,19.3038,19.3623,19.2843,19.3103,41900.0
2010-06-04 10:40:00,29.71,29.71,29.67,29.68,42500.0,19.3103,19.3103,19.2843,19.2908,42500.0
2010-06-04 10:45:00,29.68,29.72,29.64,29.71,40600.0,19.2908,19.3168,19.2648,19.3103,40600.0
2010-06-04 10:50:00,29.72,29.74,29.68,29.74,57800.0,19.3168,19.3298,19.2908,19.3298,57800.0
2010-06-04 10:55:00,29.74,29.75,29.67,29.68,45500.0,19.3298,19.3363,19.2843,19.2908,45500.0
2010-06-04 11:00:00,29.68,29.72,29.67,29.71,16100.0,19.2908,19.3168,19.2843,19.3103,16100.0
2010-06-04 11:05:00,29.71,29.75,29.7,29.73,12200.0,19.3103,19.3363,19.3038,19.3233,12200.0
2010-06-04 11:10:00,29.73,29.73,29.69,29.7,21400.0,19.3233,19.3233,19.2973,19.3038,21400.0
2010-06-04 11:15:00,29.7,29.71,29.62,29.62,25100.0,19.3038,19.3103,19.2518,19.2518,25100.0
2010-06-04 11:20:00,29.62,29.63,29.59,29.59,29100.0,19.2518,19.2583,19.2323,19.2323,29100.0
2010-06-04 11:25:00,29.59,29.59,29.55,29.57,33500.0,19.2323,19.2323,19.2063,19.2193,33500.0
2010-06-04 11:30:00,29.57,29.62,29.54,29.6,39700.0,19.2193,19.2518,19.1998,19.2388,39700.0
2010-06-04 11:35:00,29.61,29.67,29.58,29.66,35400.0,19.2453,19.2843,19.2258,19.2778,35400.0
2010-06-04 11:40:00,29.64,29.66,29.62,29.63,22100.0,19.2648,19.2778,19.2518,19.2583,22100.0
2010-06-04 11:45:00,29.63,29.68,29.62,29.67,41300.0,19.2583,19.2908,19.2518,19.2843,41300.0
2010-06-04 11:50:00,29.66,29.66,29.59,29.61,48800.0,19.2778,19.2778,19.2323,19.2453,48800.0
2010-06-04 11:55:00,29.62,29.63,29.59,29.59,42500.0,19.2518,19.2583,19.2323,19.2323,42500.0
2010-06-04 12:00:00,29.6,29.62,29.57,29.6,118500.0,19.2388,19.2518,19.2193,19.2388,118500.0
2010-06-04 12:05:00,29.6,29.6,29.55,29.59,95000.0,19.2388,19.2388,19.2063,19.2323,95000.0
2010-06-04 12:10:00,29.6,29.65,29.6,29.63,43600.0,19.2388,19.2713,19.2388,19.2583,43600.0
2010-06-04 12:15:00,29.64,29.64,29.58,29.6,39500.0,19.2648,19.2648,19.2258,19.2388,39500.0
2010-06-04 12:20:00,29.6,29.63,29.6,29.63,15000.0,19.2388,19.2583,19.2388,19.2583,15000.0
2010-06-04 12:25:00,29.63,29.64,29.61,29.61,24900.0,19.2583,19.2648,19.2453,19.2453,24900.0
2010-06-04 12:30:00,29.62,29.65,29.59,29.62,47200.0,19.2518,19.2713,19.2323,19.2518,47200.0
2010-06-04 12:35:00,29.62,29.63,29.61,29.61,24100.0,19.2518,19.2583,19.2453,19.2453,24100.0
2010-06-04 12:40:00,29.62,29.62,29.58,29.61,41400.0,19.2518,19.2518,19.2258,19.2453,41400.0
2010-06-04 12:45:00,29.6,29.62,29.59,29.62,23100.0,19.2388,19.2518,19.2323,19.2518,23100.0
2010-06-04 12:50:00,29.62,29.65,29.61,29.65,19500.0,19.2518,19.2713,19.2453,19.2713,19500.0
2010-06-04 12:55:00,29.65,29.65,29.58,29.59,27000.0,19.2713,19.2713,19.2258,19.2323,27000.0
2010-06-04 13:00:00,29.59,29.6,29.55,29.58,41100.0,19.2323,19.2388,19.2063,19.2258,41100.0
2010-06-04 13:05:00,29.57,29.6,29.55,29.6,34700.0,19.2193,19.2388,19.2063,19.2388,34700.0
2010-06-04 13:10:00,29.6,29.6,29.52,29.52,45700.0,19.2388,19.2388,19.1868,19.1868,45700.0
2010-06-04 13:15:00,29.52,29.53,29.46,29.53,51000.0,19.1868,19.1933,19.1478,19.1933,51000.0
2010-06-04 13:20:00,29.53,29.53,29.49,29.52,51900.0,19.1933,19.1933,19.1673,19.1868,51900.0
2010-06-04 13:25:00,29.52,29.56,29.52,29.55,34400.0,19.1868,19.2128,19.1868,19.2063,34400.0
2010-06-04 13:30:00,29.54,29.58,29.54,29.55,19300.0,19.1998,19.2258,19.1998,19.2063,19300.0
2010-06-04 13:35:00,29.55,29.59,29.49,29.5,58300.0,19.2063,19.2323,19.1673,19.1738,58300.0
2010-06-04 13:40:00,29.5,29.55,29.49,29.55,52400.0,19.1738,19.2063,19.1673,19.2063,52400.0
2010-06-04 13:45:00,29.55,29.56,29.53,29.54,23300.0,19.2063,19.2128,19.1933,19.1998,23300.0
2010-06-04 13:50:00,29.55,29.57,29.49,29.52,39400.0,19.2063,19.2193,19.1673,19.1868,39400.0
2010-06-04 13:55:00,29.51,29.55,29.49,29.53,32300.0,19.1803,19.2063,19.1673,19.1933,32300.0
2010-06-04 14:00:00,29.53,29.57,29.52,29.55,34100.0,19.1933,19.2193,19.1868,19.2063,34100.0
2010-06-04 14:05:00,29.56,29.56,29.47,29.48,42800.0,19.2128,19.2128,19.1543,19.1608,42800.0
2010-06-04 14:10:00,29.48,29.54,29.48,29.54,40300.0,19.1608,19.1998,19.1608,19.1998,40300.0
2010-06-04 14:15:00,29.54,29.55,29.49,29.5,40900.0,19.1998,19.2063,19.1673,19.1738,40900.0
2010-06-04 14:20:00,29.51,29.59,29.49,29.55,46900.0,19.1803,19.2323,19.1673,19.2063,46900.0
2010-06-04 14:25:00,29.55,29.56,29.44,29.5,56800.0,19.2063,19.2128,19.1348,19.1738,56800.0
2010-06-04 14:30:00,29.49,29.54,29.49,29.5,35500.0,19.1673,19.1998,19.1673,19.1738,35500.0
2010-06-04 14:35:00,29.5,29.52,29.47,29.48,63800.0,19.1738,19.1868,19.1543,19.1608,63800.0
2010-06-04 14:40:00,29.47,29.51,29.46,29.5,109500.0,19.1543,19.1803,19.1478,19.1738,109500.0
2010-06-04 14:45:00,29.49,29.51,29.35,29.37,107100.0,19.1673,19.1803,19.0763,19.0893,107100.0
2010-06-04 14:50:00,29.36,29.39,29.28,29.34,116800.0,19.0828,19.1023,19.0308,19.0698,116800.0
2010-06-04 14:55:00,29.34,29.36,29.31,29.33,65200.0,19.0698,19.0828,19.0503,19.0633,65200.0
2010-06-04 15:00:00,29.32,29.42,29.32,29.41,83700.0,19.0568,19.1218,19.0568,19.1153,83700.0
2010-06-04 15:05:00,29.4,29.41,29.33,29.38,131100.0,19.1088,19.1153,19.0633,19.0958,131100.0
2010-06-04 15:10:00,29.38,29.43,29.37,29.42,120900.0,19.0958,19.1283,19.0893,19.1218,120900.0
2010-06-04 15:15:00,29.42,29.47,29.37,29.45,215500.0,19.1218,19.1543,19.0893,19.1413,215500.0
2010-06-04 15:20:00,29.45,29.47,29.4,29.43,118700.0,19.1413,19.1543,19.1088,19.1283,118700.0
2010-06-04 15:25:00,29.43,29.45,29.4,29.42,138400.0,19.1283,19.1413,19.1088,19.1218,138400.0
2010-06-04 15:30:00,29.41,29.46,29.41,29.43,167000.0,19.1153,19.1478,19.1153,19.1283,167000.0
2010-06-04 15:35:00,29.44,29.46,29.42,29.45,137600.0,19.1348,19.1478,19.1218,19.1413,137600.0
2010-06-04 15:40:00,29.45,29.45,29.37,29.44,325800.0,19.1413,19.1413,19.0893,19.1348,325800.0
2010-06-04 15:45:00,29.44,29.48,29.41,29.48,305200.0,19.1348,19.1608,19.1153,19.1608,305200.0
2010-06-04 15:50:00,29.48,29.48,29.32,29.34,247000.0,19.1608,19.1608,19.0568,19.0698,247000.0
2010-06-04 15:55:00,29.35,29.4,29.32,29.4,405000.0,19.0763,19.1088,19.0568,19.1088,405000.0
2010-06-07 09:30:00,29.42,29.44,29.34,29.41,51600.0,19.1218,19.1348,19.0698,19.1153,51600.0
2010-06-07 09:35:00,29.41,29.48,29.38,29.46,15700.0,19.1153,19.1608,19.0958,19.1478,15700.0
2010-06-07 09:40:00,29.45,29.5,29.39,29.46,67900.0,19.1413,19.1738,19.1023,19.1478,67900.0
2010-06-07 09:45:00,29.46,29.57,29.46,29.55,41600.0,19.1478,19.2193,19.1478,19.2063,41600.0
2010-06-07 09:50:00,29.55,29.57,29.45,29.48,70800.0,19.2063,19.2193,19.1413,19.1608,70800.0
2010-06-07 09:55:00,29.48,29.51,29.46,29.47,64300.0,19.1608,19.1803,19.1478,19.1543,64300.0
2010-06-07 10:00:00,29.47,29.47,29.44,29.45,50500.0,19.1543,19.1543,19.1348,19.1413,50500.0
2010-06-07 10:05:00,29.45,29.5,29.44,29.48,70900.0,19.1413,19.1738,19.1348,19.1608,70900.0
2010-06-07 10:10:00,29.47,29.53,29.47,29.51,68900.0,19.1543,19.1933,19.1543,19.1803,68900.0
2010-06-07 10:15:00,29.51,29.51,29.46,29.47,78200.0,19.1803,19.1803,19.1478,19.1543,78200.0
2010-06-07 10:20:00,29.47,29.52,29.47,29.5,86400.0,19.1543,19.1868,19.1543,19.1738,86400.0
2010-06-07 10:25:00,29.5,29.52,29.44,29.47,63600.0,19.1738,19.1868,19.1348,19.1543,63600.0
2010-06-07 10:30:00,29.48,29.49,29.45,29.45,104000.0,19.1608,19.1673,19.1413,19.1413,104000.0
2010-06-07 10:35:00,29.45,29.51,29.43,29.47,92100.0,19.1413,19.1803,19.1283,19.1543,92100.0
2010-06-07 10:40:00,29.47,29.52,29.47,29.49,52400.0,19.1543,19.1868,19.1543,19.1673,52400.0
2010-06-07 10:45:00,29.49,29.52,29.48,29.51,30300.0,19.1673,19.1868,19.1608,19.1803,30300.0
2010-06-07 10:50:00,29.51,29.52,29.46,29.52,78800.0,19.1803,19.1868,19.1478,19.1868,78800.0
2010-06-07 10:55:00,29.51,29.52,29.44,29.47,51100.0,19.1803,19.1868,19.1348,19.1543,51100.0
2010-06-07 11:00:00,29.48,29.52,29.47,29.5,34000.0,19.1608,19.1868,19.1543,19.1738,34000.0
2010-06-07 11:05:00,29.5,29.51,29.46,29.51,53300.0,19.1738,19.1803,19.1478,19.1803,53300.0
2010-06-07 11:10:00,29.51,29.53,29.47,29.49,74100.0,19.1803,19.1933,19.1543,19.1673,74100.0
2010-06-07 11:15:00,29.49,29.56,29.48,29.56,69500.0,19.1673,19.2128,19.1608,19.2128,69500.0
2010-06-07 11:20:00,29.56,29.59,29.55,29.59,54300.0,19.2128,19.2323,19.2063,19.2323,54300.0
2010-06-07 11:25:00,29.59,29.66,29.57,29.62,123800.0,19.2323,19.2778,19.2193,19.2518,123800.0
2010-06-07 11:30:00,29.61,29.62,29.58,29.6,39000.0,19.2453,19.2518,19.2258,19.2388,39000.0
2010-06-07 11:35:00,29.61,29.63,29.58,29.59,63000.0,19.2453,19.2583,19.2258,19.2323,63000.0
2010-06-07 11:40:00,29.58,29.6,29.56,29.59,60600.0,19.2258,19.2388,19.2128,19.2323,60600.0
2010-06-07 11:45:00,29.6,29.6,29.52,29.53,56400.0,19.2388,19.2388,19.1868,19.1933,56400.0
2010-06-07 11:50:00,29.53,29.55,29.49,29.54,150600.0,19.1933,19.2063,19.1673,19.1998,150600.0
2010-06-07 11:55:00,29.54,29.54,29.49,29.52,57300.0,19.1998,19.1998,19.1673,19.1868,57300.0
2010-06-07 12:00:00,29.51,29.61,29.49,29.61,73600.0,19.1803,19.2453,19.1673,19.2453,73600.0
2010-06-07 12:05:00,29.6,29.67,29.6,29.64,57600.0,19.2388,19.2843,19.2388,19.2648,57600.0
2010-06-07 12:10:00,29.63,29.65,29.59,29.59,28600.0,19.2583,19.2713,19.2323,19.2323,28600.0
2010-06-07 12:15:00,29.59,29.61,29.58,29.61,42100.0,19.2323,19.2453,19.2258,19.2453,42100.0
2010-06-07 12:20:00,29.61,29.63,29.61,29.61,39400.0,19.2453,19.2583,19.2453,19.2453,39400.0
2010-06-07 12:25:00,29.61,29.62,29.55,29.55,29700.0,19.2453,19.2518,19.2063,19.2063,29700.0
2010-06-07 12:30:00,29.56,29.58,29.56,29.56,10800.0,19.2128,19.2258,19.2128,19.2128,10800.0
2010-06-07 12:35:00,29.57,29.58,29.55,29.58,16800.0,19.2193,19.2258,19.2063,19.2258,16800.0
2010-06-07 12:40:00,29.57,29.62,29.57,29.59,43700.0,19.2193,19.2518,19.2193,19.2323,43700.0
2010-06-07 12:45:00,29.59,29.6,29.56,29.58,75800.0,19.2323,19.2388,19.2128,19.2258,75800.0
2010-06-07 12:50:00,29.59,29.66,29.59,29.66,82300.0,19.2323,19.2778,19.2323,19.2778,82300.0
2010-06-07 12:55:00,29.66,29.7,29.65,29.69,69700.0,19.2778,19.3038,19.2713,19.2973,69700.0
2010-06-07 13:00:00,29.68,29.7,29.67,29.68,60600.0,19.2908,19.3038,19.2843,19.2908,60600.0
2010-06-07 13:05:00,29.68,29.69,29.67,29.69,34500.0,19.2908,19.2973,19.2843,19.2973,34500.0
2010-06-07 13:10:00,29.68,29.71,29.66,29.66,58900.0,19.2908,19.3103,19.2778,19.2778,58900.0
2010-06-07 13:15:00,29.67,29.74,29.66,29.72,67400.0,19.2843,19.3298,19.2778,19.3168,67400.0
2010-06-07 13:20:00,29.72,29.75,29.72,29.73,40800.0,19.3168,19.3363,19.3168,19.3233,40800.0
2010-06-07 13:25:00,29.73,29.77,29.73,29.76,49600.0,19.3233,19.3493,19.3233,19.3428,49600.0
2010-06-07 13:30:00,29.76,29.77,29.75,29.75,30700.0,19.3428,19.3493,19.3363,19.3363,30700.0
2010-06-07 13:35:00,29.76,29.77,29.73,29.74,49000.0,19.3428,19.3493,19.3233,19.3298,49000.0
2010-06-07 13:40:00,29.73,29.74,29.71,29.72,40200.0,19.3233,19.3298,19.3103,19.3168,40200.0
2010-06-07 13:45:00,29.72,29.74,29.69,29.7,57900.0,19.3168,19.3298,19.2973,19.3038,57900.0
2010-06-07 13:50:00,29.69,29.7,29.67,29.69,43300.0,19.2973,19.3038,19.2843,19.2973,43300.0
2010-06-07 13:55:00,29.69,29.7,29.66,29.67,44700.0,19.2973,19.3038,19.2778,19.2843,44700.0
2010-06-07 14:00:00,29.67,29.7,29.65,29.7,54800.0,19.2843,19.3038,19.2713,19.3038,54800.0
2010-06-07 14:05:00,29.7,29.71,29.68,29.71,31500.0,19.3038,19.3103,19.2908,19.3103,31500.0
2010-06-07 14:10:00,29.71,29.73,29.68,29.7,37500.0,19.3103,19.3233,19.2908,19.3038,37500.0
2010-06-07 14:15:00,29.71,29.72,29.68,29.71,68700.0,19.3103,19.3168,19.2908,19.3103,68700.0
2010-06-07 14:20:00,29.71,29.72,29.69,29.7,64700.0,19.3103,19.3168,19.2973,19.3038,64700.0
2010-06-07 14:25:00,29.7,29.77,29.7,29.76,75800.0,19.3038,19.3493,19.3038,19.3428,75800.0
2010-06-07 14:30:00,29.76,29.79,29.71,29.72,91300.0,19.3428,19.3623,19.3103,19.3168,91300.0
2010-06-07 14:35:00,29.73,29.73,29.68,29.68,94500.0,19.3233,19.3233,19.2908,19.2908,94500.0
2010-06-07 14:40:00,29.68,29.7,29.65,29.65,106200.0,19.2908,19.3038,19.2713,19.2713,106200.0
2010-06-07 14:45:00,29.65,29.65,29.58,29.61,123900.0,19.2713,19.2713,19.2258,19.2453,123900.0
2010-06-07 14:50:00,29.61,29.63,29.56,29.59,154000.0,19.2453,19.2583,19.2128,19.2323,154000.0
2010-06-07 14:55:00,29.6,29.6,29.57,29.58,92600.0,19.2388,19.2388,19.2193,19.2258,92600.0
2010-06-07 15:00:00,29.59,29.68,29.59,29.66,138300.0,19.2323,19.2908,19.2323,19.2778,138300.0
2010-06-07 15:05:00,29.67,29.73,29.67,29.72,167100.0,19.2843,19.3233,19.2843,19.3168,167100.0
2010-06-07 15:10:00,29.72,29.73,29.68,29.7,84000.0,19.3168,19.3233,19.2908,19.3038,84000.0
2010-06-07 15:15:00,29.7,29.72,29.65,29.67,157600.0,19.3038,19.3168,19.2713,19.2843,157600.0
2010-06-07 15:20:00,29.68,29.68,29.63,29.66,160300.0,19.2908,19.2908,19.2583,19.2778,160300.0
2010-06-07 15:25:00,29.66,29.67,29.59,29.6,171800.0,19.2778,19.2843,19.2323,19.2388,171800.0
2010-06-07 15:30:00,29.59,29.64,29.58,29.63,204900.0,19.2323,19.2648,19.2258,19.2583,204900.0
2010-06-07 15:35:00,29.64,29.66,29.62,29.62,275500.0,19.2648,19.2778,19.2518,19.2518,275500.0
2010-06-07 15:40:00,29.63,29.63,29.54,29.58,130500.0,19.2583,19.2583,19.1998,19.2258,130500.0
2010-06-07 15:45:00,29.58,29.59,29.54,29.57,171800.0,19.2258,19.2323,19.1998,19.2193,171800.0
2010-06-07 15:50:00,29.57,29.57,29.52,29.54,208200.0,19.2193,19.2193,19.1868,19.1998,208200.0
2010-06-07 15:55:00,29.54,29.54,29.47,29.48,248500.0,19.1998,19.1998,19.1543,19.1608,248500.0
2010-06-08 09:30:00,29.46,29.51,29.38,29.45,80800.0,19.1478,19.1803,19.0958,19.1413,80800.0
2010-06-08 09:35:00,29.46,29.46,29.38,29.45,64000.0,19.1478,19.1478,19.0958,19.1413,64000.0
2010-06-08 09:40:00,29.44,29.46,29.4,29.4,89800.0,19.1348,19.1478,19.1088,19.1088,89800.0
2010-06-08 09:45:00,29.39,29.41,29.37,29.39,40100.0,19.1023,19.1153,19.0893,19.1023,40100.0
2010-06-08 09:50:00,29.39,29.4,29.3,29.4,56600.0,19.1023,19.1088,19.0438,19.1088,56600.0
2010-06-08 09:55:00,29.39,29.4,29.31,29.34,65600.0,19.1023,19.1088,19.0503,19.0698,65600.0
2010-06-08 10:00:00,29.35,29.44,29.35,29.4,82100.0,19.0763,19.1348,19.0763,19.1088,82100.0
2010-06-08 10:05:00,29.39,29.45,29.39,29.45,53500.0,19.1023,19.1413,19.1023,19.1413,53500.0
2010-06-08 10:10:00,29.45,29.45,29.4,29.42,64000.0,19.1413,19.1413,19.1088,19.1218,64000.0
2010-06-08 10:15:00,29.42,29.42,29.34,29.34,50100.0,19.1218,19.1218,19.0698,19.0698,50100.0
2010-06-08 10:20:00,29.34,29.35,29.3,29.32,49500.0,19.0698,19.0763,19.0438,19.0568,49500.0
2010-06-08 10:25:00,29.32,29.38,29.3,29.37,56800.0,19.0568,19.0958,19.0438,19.0893,56800.0
2010-06-08 10:30:00,29.37,29.39,29.34,29.35,53700.0,19.0893,19.1023,19.0698,19.0763,53700.0
2010-06-08 10:35:00,29.36,29.38,29.31,29.36,75200.0,19.0828,19.0958,19.0503,19.0828,75200.0
2010-06-08 10:40:00,29.35,29.37,29.26,29.28,77400.0,19.0763,19.0893,19.0178,19.0308,77400.0
2010-06-08 10:45:00,29.27,29.3,29.25,29.29,117500.0,19.0243,19.0438,19.0113,19.0373,117500.0
2010-06-08 10:50:00,29.29,29.37,29.28,29.34,372300.0,19.0373,19.0893,19.0308,19.0698,372300.0
2010-06-08 10:55:00,29.35,29.39,29.33,29.36,54400.0,19.0763,19.1023,19.0633,19.0828,54400.0
2010-06-08 11:00:00,29.35,29.38,29.3,29.33,88200.0,19.0763,19.0958,19.0438,19.0633,88200.0
2010-06-08 11:05:00,29.34,29.34,29.22,29.27,142500.0,19.0698,19.0698,18.9918,19.0243,142500.0
2010-06-08 11:10:00,29.26,29.29,29.21,29.25,79800.0,19.0178,19.0373,18.9853,19.0113,79800.0
2010-06-08 11:15:00,29.26,29.3,29.25,29.28,81100.0,19.0178,19.0438,19.0113,19.0308,81100.0
2010-06-08 11:20:00,29.29,29.38,29.28,29.33,179900.0,19.0373,19.0958,19.0308,19.0633,179900.0
2010-06-08 11:25:00,29.33,29.38,29.29,29.3,85000.0,19.0633,19.0958,19.0373,19.0438,85000.0
2010-06-08 11:30:00,29.3,29.36,29.29,29.34,111800.0,19.0438,19.0828,19.0373,19.0698,111800.0
2010-06-08 11:35:00,29.34,29.34,29.3,29.34,144000.0,19.0698,19.0698,19.0438,19.0698,144000.0
2010-06-08 11:40:00,29.34,29.35,29.31,29.33,80900.0,19.0698,19.0763,19.0503,19.0633,80900.0
2010-06-08 11:45:00,29.33,29.37,29.32,29.35,128100.0,19.0633,19.0893,19.0568,19.0763,128100.0
2010-06-08 11:50:00,29.36,29.4,29.35,29.39,93400.0,19.0828,19.1088,19.0763,19.1023,93400.0
2010-06-08 11:55:00,29.39,29.44,29.37,29.38,154100.0,19.1023,19.1348,19.0893,19.0958,154100.0
2010-06-08 12:00:00,29.38,29.39,29.34,29.37,168200.0,19.0958,19.1023,19.0698,19.0893,168200.0
2010-06-08 12:05:00,29.38,29.38,29.35,29.38,91300.0,19.0958,19.0958,19.0763,19.0958,91300.0
2010-06-08 12:10:00,29.37,29.39,29.33,29.34,199600.0,19.0893,19.1023,19.0633,19.0698,199600.0
2010-06-08 12:15:00,29.34,29.39,29.3,29.39,165000.0,19.0698,19.1023,19.0438,19.1023,165000.0
2010-06-08 12:20:00,29.39,29.43,29.38,29.38,122400.0,19.1023,19.1283,19.0958,19.0958,122400.0
2010-06-08 12:25:00,29.38,29.39,29.32,29.32,63300.0,19.0958,19.1023,19.0568,19.0568,63300.0
2010-06-08 12:30:00,29.32,29.34,29.31,29.34,92500.0,19.0568,19.0698,19.0503,19.0698,92500.0
2010-06-08 12:35:00,29.34,29.35,29.33,29.34,59500.0,19.0698,19.0763,19.0633,19.0698,59500.0
2010-06-08 12:40:00,29.35,29.39,29.35,29.39,95100.0,19.0763,19.1023,19.0763,19.1023,95100.0
2010-06-08 12:45:00,29.38,29.44,29.38,29.43,72400.0,19.0958,19.1348,19.0958,19.1283,72400.0
2010-06-08 12:50:00,29.42,29.52,29.42,29.52,66100.0,19.1218,19.1868,19.1218,19.1868,66100.0
2010-06-08 12:55:00,29.52,29.56,29.51,29.55,63300.0,19.1868,19.2128,19.1803,19.2063,63300.0
2010-06-08 13:00:00,29.55,29.58,29.54,29.55,50100.0,19.2063,19.2258,19.1998,19.2063,50100.0
2010-06-08 13:05:00,29.55,29.55,29.51,29.53,42400.0,19.2063,19.2063,19.1803,19.1933,42400.0
2010-06-08 13:10:00,29.53,29.53,29.5,29.51,66700.0,19.1933,19.1933,19.1738,19.1803,66700.0
2010-06-08 13:15:00,29.51,29.55,29.51,29.55,44700.0,19.1803,19.2063,19.1803,19.2063,44700.0
2010-06-08 13:20:00,29.55,29.56,29.51,29.51,57700.0,19.2063,19.2128,19.1803,19.1803,57700.0
2010-06-08 13:25:00,29.51,29.57,29.51,29.52,46400.0,19.1803,19.2193,19.1803,19.1868,46400.0
2010-06-08 13:30:00,29.52,29.54,29.48,29.49,130500.0,19.1868,19.1998,19.1608,19.1673,130500.0
2010-06-08 13:35:00,29.5,29.53,29.49,29.52,95700.0,19.1738,19.1933,19.1673,19.1868,95700.0
2010-06-08 13:40:00,29.51,29.52,29.49,29.51,42600.0,19.1803,19.1868,19.1673,19.1803,42600.0
2010-06-08 13:45:00,29.51,29.53,29.49,29.5,101100.0,19.1803,19.1933,19.1673,19.1738,101100.0
2010-06-08 13:50:00,29.49,29.5,29.45,29.46,105400.0,19.1673,19.1738,19.1413,19.1478,105400.0
2010-06-08 13:55:00,29.46,29.54,29.44,29.53,88600.0,19.1478,19.1998,19.1348,19.1933,88600.0
2010-06-08 14:00:00,29.53,29.57,29.52,29.56,110700.0,19.1933,19.2193,19.1868,19.2128,110700.0
2010-06-08 14:05:00,29.57,29.57,29.53,29.56,62400.0,19.2193,19.2193,19.1933,19.2128,62400.0
2010-06-08 14:10:00,29.56,29.57,29.55,29.57,88500.0,19.2128,19.2193,19.2063,19.2193,88500.0
2010-06-08 14:15:00,29.56,29.61,29.55,29.61,50400.0,19.2128,19.2453,19.2063,19.2453,50400.0
2010-06-08 14:20:00,29.61,29.66,29.61,29.65,76400.0,19.2453,19.2778,19.2453,19.2713,76400.0
2010-06-08 14:25:00,29.65,29.69,29.64,29.66,74700.0,19.2713,19.2973,19.2648,19.2778,74700.0
2010-06-08 14:30:00,29.66,29.73,29.65,29.72,141700.0,19.2778,19.3233,19.2713,19.3168,141700.0
2010-06-08 14:35:00,29.73,29.75,29.69,29.69,121800.0,19.3233,19.3363,19.2973,19.2973,121800.0
2010-06-08 14:40:00,29.69,29.74,29.67,29.73,97700.0,19.2973,19.3298,19.2843,19.3233,97700.0
2010-06-08 14:45:00,29.72,29.72,29.66,29.67,144300.0,19.3168,19.3168,19.2778,19.2843,144300.0
2010-06-08 14:50:00,29.67,29.68,29.64,29.65,109400.0,19.2843,19.2908,19.2648,19.2713,109400.0
2010-06-08 14:55:00,29.65,29.68,29.6,29.62,153000.0,19.2713,19.2908,19.2388,19.2518,153000.0
2010-06-08 15:00:00,29.62,29.64,29.59,29.62,180300.0,19.2518,19.2648,19.2323,19.2518,180300.0
2010-06-08 15:05:00,29.61,29.66,29.6,29.64,125000.0,19.2453,19.2778,19.2388,19.2648,125000.0
2010-06-08 15:10:00,29.64,29.65,29.6,29.61,79500.0,19.2648,19.2713,19.2388,19.2453,79500.0
2010-06-08 15:15:00,29.6,29.62,29.58,29.6,136300.0,19.2388,19.2518,19.2258,19.2388,136300.0
2010-06-08 15:20:00,29.6,29.68,29.6,29.66,81300.0,19.2388,19.2908,19.2388,19.2778,81300.0
2010-06-08 15:25:00,29.67,29.79,29.66,29.79,250400.0,19.2843,19.3623,19.2778,19.3623,250400.0
2010-06-08 15:30:00,29.78,29.83,29.78,29.81,134800.0,19.3558,19.3883,19.3558,19.3753,134800.0
2010-06-08 15:35:00,29.81,29.88,29.8,29.87,145500.0,19.3753,19.4207,19.3688,19.4142,145500.0
2010-06-08 15:40:00,29.87,29.92,29.84,29.91,135000.0,19.4142,19.4467,19.3948,19.4402,135000.0
2010-06-08 15:45:00,29.91,30.0,29.9,30.0,554600.0,19.4402,19.4987,19.4337,19.4987,554600.0
2010-06-08 15:50:00,30.0,30.04,29.97,29.97,286000.0,19.4987,19.5247,19.4792,19.4792,286000.0
2010-06-08 15:55:00,29.98,30.07,29.96,30.05,756700.0,19.4857,19.5442,19.4727,19.5312,756700.0
2010-06-09 09:30:00,30.14,30.37,30.14,30.28,209400.0,19.5897,19.7392,19.5897,19.6807,209400.0
2010-06-09 09:35:00,30.27,30.28,30.15,30.26,117100.0,19.6742,19.6807,19.5962,19.6677,117100.0
2010-06-09 09:40:00,30.25,30.26,30.21,30.24,101500.0,19.6612,19.6677,19.6352,19.6547,101500.0
2010-06-09 09:45:00,30.25,30.29,30.22,30.28,198700.0,19.6612,19.6872,19.6417,19.6807,198700.0
2010-06-09 09:50:00,30.27,30.3,30.25,30.27,97300.0,19.6742,19.6937,19.6612,19.6742,97300.0
2010-06-09 09:55:00,30.26,30.34,30.26,30.33,81200.0,19.6677,19.7197,19.6677,19.7132,81200.0
2010-06-09 10:00:00,30.34,30.35,30.23,30.26,70000.0,19.7197,19.7262,19.6482,19.6677,70000.0
2010-06-09 10:05:00,30.25,30.28,30.24,30.26,109600.0,19.6612,19.6807,19.6547,19.6677,109600.0
2010-06-09 10:10:00,30.26,30.28,30.25,30.28,82100.0,19.6677,19.6807,19.6612,19.6807,82100.0
2010-06-09 10:15:00,30.28,30.3,30.26,30.29,73400.0,19.6807,19.6937,19.6677,19.6872,73400.0
2010-06-09 10:20:00,30.28,30.3,30.27,30.28,88200.0,19.6807,19.6937,19.6742,19.6807,88200.0
2010-06-09 10:25:00,30.28,30.3,30.27,30.29,78200.0,19.6807,19.6937,19.6742,19.6872,78200.0
2010-06-09 10:30:00,30.29,30.31,30.25,30.29,138000.0,19.6872,19.7002,19.6612,19.6872,138000.0
2010-06-09 10:35:00,30.29,30.31,30.27,30.29,73900.0,19.6872,19.7002,19.6742,19.6872,73900.0
2010-06-09 10:40:00,30.29,30.32,30.29,30.31,69200.0,19.6872,19.7067,19.6872,19.7002,69200.0
2010-06-09 10:45:00,30.31,30.39,30.3,30.38,136100.0,19.7002,19.7522,19.6937,19.7457,136100.0
2010-06-09 10:50:00,30.38,30.45,30.37,30.43,125200.0,19.7457,19.7912,19.7392,19.7782,125200.0
2010-06-09 10:55:00,30.43,30.48,30.42,30.48,92200.0,19.7782,19.8107,19.7717,19.8107,92200.0
2010-06-09 11:00:00,30.48,30.53,30.46,30.52,124100.0,19.8107,19.8432,19.7977,19.8367,124100.0
2010-06-09 11:05:00,30.52,30.58,30.51,30.55,89300.0,19.8367,19.8757,19.8302,19.8562,89300.0
2010-06-09 11:10:00,30.55,30.62,30.54,30.62,121600.0,19.8562,19.9017,19.8497,19.9017,121600.0
2010-06-09 11:15:00,30.62,30.64,30.6,30.63,103100.0,19.9017,19.9147,19.8887,19.9082,103100.0
2010-06-09 11:20:00,30.62,30.63,30.59,30.6,84400.0,19.9017,19.9082,19.8822,19.8887,84400.0
2010-06-09 11:25:00,30.6,30.66,30.58,30.64,117700.0,19.8887,19.9277,19.8757,19.9147,117700.0
2010-06-09 11:30:00,30.64,30.65,30.61,30.64,89800.0,19.9147,19.9212,19.8952,19.9147,89800.0
2010-06-09 11:35:00,30.65,30.67,30.64,30.65,44600.0,19.9212,19.9342,19.9147,19.9212,44600.0
2010-06-09 11:40:00,30.65,30.69,30.65,30.65,176200.0,19.9212,19.9472,19.9212,19.9212,176200.0
2010-06-09 11:45:00,30.64,30.65,30.6,30.61,108700.0,19.9147,19.9212,19.8887,19.8952,108700.0
2010-06-09 11:50:00,30.61,30.62,30.58,30.6,76300.0,19.8952,19.9017,19.8757,19.8887,76300.0
2010-06-09 11:55:00,30.6,30.63,30.57,30.63,64600.0,19.8887,19.9082,19.8692,19.9082,64600.0
2010-06-09 12:00:00,30.64,30.65,30.63,30.64,59000.0,19.9147,19.9212,19.9082,19.9147,59000.0
2010-06-09 12:05:00,30.63,30.67,30.62,30.67,27700.0,19.9082,19.9342,19.9017,19.9342,27700.0
2010-06-09 12:10:00,30.67,30.69,30.67,30.68,23600.0,19.9342,19.9472,19.9342,19.9407,23600.0
2010-06-09 12:15:00,30.68,30.7,30.68,30.69,26600.0,19.9407,19.9537,19.9407,19.9472,26600.0
2010-06-09 12:20:00,30.7,30.7,30.68,30.7,28800.0,19.9537,19.9537,19.9407,19.9537,28800.0
2010-06-09 12:25:00,30.7,30.71,30.66,30.67,29400.0,19.9537,19.9602,19.9277,19.9342,29400.0
2010-06-09 12:30:00,30.67,30.69,30.66,30.67,41900.0,19.9342,19.9472,19.9277,19.9342,41900.0
2010-06-09 12:35:00,30.68,30.68,30.64,30.64,158500.0,19.9407,19.9407,19.9147,19.9147,158500.0
2010-06-09 12:40:00,30.64,30.65,30.6,30.61,47100.0,19.9147,19.9212,19.8887,19.8952,47100.0
2010-06-09 12:45:00,30.62,30.63,30.61,30.63,36000.0,19.9017,19.9082,19.8952,19.9082,36000.0
2010-06-09 12:50:00,30.62,30.65,30.61,30.65,38900.0,19.9017,19.9212,19.8952,19.9212,38900.0
2010-06-09 12:55:00,30.64,30.65,30.62,30.63,45500.0,19.9147,19.9212,19.9017,19.9082,45500.0
2010-06-09 13:00:00,30.64,30.66,30.63,30.65,58800.0,19.9147,19.9277,19.9082,19.9212,58800.0
2010-06-09 13:05:00,30.65,30.67,30.64,30.64,54900.0,19.9212,19.9342,19.9147,19.9147,54900.0
2010-06-09 13:10:00,30.64,30.66,30.63,30.63,53700.0,19.9147,19.9277,19.9082,19.9082,53700.0
2010-06-09 13:15:00,30.64,30.65,30.62,30.65,32000.0,19.9147,19.9212,19.9017,19.9212,32000.0
2010-06-09 13:20:00,30.65,30.67,30.63,30.65,58000.0,19.9212,19.9342,19.9082,19.9212,58000.0
2010-06-09 13:25:00,30.65,30.67,30.63,30.66,76700.0,19.9212,19.9342,19.9082,19.9277,76700.0
2010-06-09 13:30:00,30.65,30.68,30.64,30.68,109400.0,19.9212,19.9407,19.9147,19.9407,109400.0
2010-06-09 13:35:00,30.68,30.69,30.66,30.66,49300.0,19.9407,19.9472,19.9277,19.9277,49300.0
2010-06-09 13:40:00,30.66,30.69,30.65,30.68,85700.0,19.9277,19.9472,19.9212,19.9407,85700.0
2010-06-09 13:45:00,30.69,30.7,30.66,30.68,74500.0,19.9472,19.9537,19.9277,19.9407,74500.0
2010-06-09 13:50:00,30.68,30.7,30.67,30.69,123200.0,19.9407,19.9537,19.9342,19.9472,123200.0
2010-06-09 13:55:00,30.69,30.72,30.67,30.7,80100.0,19.9472,19.9667,19.9342,19.9537,80100.0
2010-06-09 14:00:00,30.69,30.71,30.62,30.63,174300.0,19.9472,19.9602,19.9017,19.9082,174300.0
2010-06-09 14:05:00,30.63,30.63,30.57,30.57,121500.0,19.9082,19.9082,19.8692,19.8692,121500.0
2010-06-09 14:10:00,30.57,30.57,30.51,30.55,180500.0,19.8692,19.8692,19.8302,19.8562,180500.0
2010-06-09 14:15:00,30.55,30.6,30.54,30.6,140000.0,19.8562,19.8887,19.8497,19.8887,140000.0
2010-06-09 14:20:00,30.6,30.63,30.58,30.62,146000.0,19.8887,19.9082,19.8757,19.9017,146000.0
2010-06-09 14:25:00,30.61,30.68,30.59,30.68,144300.0,19.8952,19.9407,19.8822,19.9407,144300.0
2010-06-09 14:30:00,30.67,30.68,30.64,30.64,90400.0,19.9342,19.9407,19.9147,19.9147,90400.0
2010-06-09 14:35:00,30.64,30.7,30.64,30.69,112500.0,19.9147,19.9537,19.9147,19.9472,112500.0
2010-06-09 14:40:00,30.7,30.7,30.62,30.63,53500.0,19.9537,19.9537,19.9017,19.9082,53500.0
2010-06-09 14:45:00,30.63,30.65,30.55,30.57,112200.0,19.9082,19.9212,19.8562,19.8692,112200.0
2010-06-09 14:50:00,30.57,30.59,30.56,30.57,83900.0,19.8692,19.8822,19.8627,19.8692,83900.0
2010-06-09 14:55:00,30.58,30.59,30.51,30.53,129300.0,19.8757,19.8822,19.8302,19.8432,129300.0
2010-06-09 15:00:00,30.52,30.52,30.48,30.49,74400.0,19.8367,19.8367,19.8107,19.8172,74400.0
2010-06-09 15:05:00,30.49,30.51,30.47,30.5,71600.0,19.8172,19.8302,19.8042,19.8237,71600.0
2010-06-09 15:10:00,30.49,30.5,30.38,30.39,129500.0,19.8172,19.8237,19.7457,19.7522,129500.0
2010-06-09 15:15:00,30.4,30.42,30.33,30.35,296500.0,19.7587,19.7717,19.7132,19.7262,296500.0
2010-06-09 15:20:00,30.35,30.38,30.3,30.37,208200.0,19.7262,19.7457,19.6937,19.7392,208200.0
2010-06-09 15:25:00,30.38,30.44,30.38,30.4,218800.0,19.7457,19.7847,19.7457,19.7587,218800.0
2010-06-09 15:30:00,30.41,30.44,30.36,30.36,224000.0,19.7652,19.7847,19.7327,19.7327,224000.0
2010-06-09 15:35:00,30.36,30.39,30.3,30.32,235300.0,19.7327,19.7522,19.6937,19.7067,235300.0
2010-06-09 15:40:00,30.32,30.36,30.31,30.32,210700.0,19.7067,19.7327,19.7002,19.7067,210700.0
2010-06-09 15:45:00,30.34,30.35,30.29,30.33,248400.0,19.7197,19.7262,19.6872,19.7132,248400.0
2010-06-09 15:50:00,30.34,30.36,30.3,30.35,270400.0,19.7197,19.7327,19.6937,19.7262,270400.0
2010-06-09 15:55:00,30.36,30.42,30.35,30.41,333700.0,19.7327,19.7717,19.7262,19.7652,333700.0
2010-06-10 09:30:00,30.65,30.86,30.65,30.83,105200.0,19.9212,20.0577,19.9212,20.0382,105200.0
2010-06-10 09:35:00,30.83,30.86,30.7,30.72,62200.0,20.0382,20.0577,19.9537,19.9667,62200.0
2010-06-10 09:40:00,30.74,30.75,30.63,30.75,51800.0,19.9797,19.9862,19.9082,19.9862,51800.0
2010-06-10 09:45:00,30.76,30.78,30.69,30.74,50900.0,19.9927,20.0057,19.9472,19.9797,50900.0
2010-06-10 09:50:00,30.74,30.88,30.73,30.88,95900.0,19.9797,20.0707,19.9732,20.0707,95900.0
2010-06-10 09:55:00,30.87,30.89,30.85,30.87,51000.0,20.0642,20.0772,20.0512,20.0642,51000.0
2010-06-10 10:00:00,30.87,30.95,30.84,30.86,59100.0,20.0642,20.1162,20.0447,20.0577,59100.0
2010-06-10 10:05:00,30.85,30.86,30.69,30.73,75200.0,20.0512,20.0577,19.9472,19.9732,75200.0
2010-06-10 10:10:00,30.73,30.74,30.66,30.68,47700.0,19.9732,19.9797,19.9277,19.9407,47700.0
2010-06-10 10:15:00,30.68,30.69,30.66,30.68,36500.0,19.9407,19.9472,19.9277,19.9407,36500.0
2010-06-10 10:20:00,30.68,30.69,30.65,30.68,98800.0,19.9407,19.9472,19.9212,19.9407,98800.0
2010-06-10 10:25:00,30.68,30.68,30.59,30.64,57000.0,19.9407,19.9407,19.8822,19.9147,57000.0
2010-06-10 10:30:00,30.65,30.72,30.64,30.69,64900.0,19.9212,19.9667,19.9147,19.9472,64900.0
2010-06-10 10:35:00,30.7,30.7,30.62,30.62,39700.0,19.9537,19.9537,19.9017,19.9017,39700.0
2010-06-10 10:40:00,30.63,30.63,30.58,30.6,29300.0,19.9082,19.9082,19.8757,19.8887,29300.0
2010-06-10 10:45:00,30.6,30.62,30.58,30.6,19100.0,19.8887,19.9017,19.8757,19.8887,19100.0
2010-06-10 10:50:00,30.61,30.62,30.56,30.6,40800.0,19.8952,19.9017,19.8627,19.8887,40800.0
2010-06-10 10:55:00,30.59,30.64,30.55,30.63,47100.0,19.8822,19.9147,19.8562,19.9082,47100.0
2010-06-10 11:00:00,30.63,30.71,30.62,30.7,29100.0,19.9082,19.9602,19.9017,19.9537,29100.0
2010-06-10 11:05:00,30.71,30.72,30.66,30.66,56100.0,19.9602,19.9667,19.9277,19.9277,56100.0
2010-06-10 11:10:00,30.66,30.68,30.64,30.67,22600.0,19.9277,19.9407,19.9147,19.9342,22600.0
2010-06-10 11:15:00,30.66,30.7,30.66,30.68,17000.0,19.9277,19.9537,19.9277,19.9407,17000.0
2010-06-10 11:20:00,30.69,30.74,30.68,30.72,56800.0,19.9472,19.9797,19.9407,19.9667,56800.0
2010-06-10 11:25:00,30.72,30.74,30.72,30.73,30700.0,19.9667,19.9797,19.9667,19.9732,30700.0
2010-06-10 11:30:00,30.74,30.74,30.68,30.7,45600.0,19.9797,19.9797,19.9407,19.9537,45600.0
2010-06-10 11:35:00,30.7,30.72,30.63,30.65,53700.0,19.9537,19.9667,19.9082,19.9212,53700.0
2010-06-10 11:40:00,30.65,30.67,30.62,30.66,66700.0,19.9212,19.9342,19.9017,19.9277,66700.0
2010-06-10 11:45:00,30.66,30.66,30.64,30.64,33900.0,19.9277,19.9277,19.9147,19.9147,33900.0
2010-06-10 11:50:00,30.64,30.67,30.63,30.64,24900.0,19.9147,19.9342,19.9082,19.9147,24900.0
2010-06-10 11:55:00,30.64,30.64,30.61,30.64,39200.0,19.9147,19.9147,19.8952,19.9147,39200.0
2010-06-10 12:00:00,30.65,30.67,30.62,30.62,30400.0,19.9212,19.9342,19.9017,19.9017,30400.0
2010-06-10 12:05:00,30.63,30.65,30.59,30.6,28200.0,19.9082,19.9212,19.8822,19.8887,28200.0
2010-06-10 12:10:00,30.6,30.6,30.58,30.58,17300.0,19.8887,19.8887,19.8757,19.8757,17300.0
2010-06-10 12:15:00,30.58,30.58,30.52,30.53,135700.0,19.8757,19.8757,19.8367,19.8432,135700.0
2010-06-10 12:20:00,30.53,30.61,30.52,30.59,33600.0,19.8432,19.8952,19.8367,19.8822,33600.0
2010-06-10 12:25:00,30.59,30.61,30.59,30.6,72500.0,19.8822,19.8952,19.8822,19.8887,72500.0
2010-06-10 12:30:00,30.61,30.66,30.6,30.62,22200.0,19.8952,19.9277,19.8887,19.9017,22200.0
2010-06-10 12:35:00,30.63,30.64,30.6,30.61,57700.0,19.9082,19.9147,19.8887,19.8952,57700.0
2010-06-10 12:40:00,30.61,30.61,30.58,30.58,15000.0,19.8952,19.8952,19.8757,19.8757,15000.0
2010-06-10 12:45:00,30.58,30.58,30.53,30.58,20700.0,19.8757,19.8757,19.8432,19.8757,20700.0
2010-06-10 12:50:00,30.58,30.61,30.56,30.59,22800.0,19.8757,19.8952,19.8627,19.8822,22800.0
2010-06-10 12:55:00,30.58,30.58,30.51,30.53,47700.0,19.8757,19.8757,19.8302,19.8432,47700.0
2010-06-10 13:00:00,30.54,30.54,30.46,30.46,38400.0,19.8497,19.8497,19.7977,19.7977,38400.0
2010-06-10 13:05:00,30.46,30.5,30.43,30.46,72900.0,19.7977,19.8237,19.7782,19.7977,72900.0
2010-06-10 13:10:00,30.47,30.55,30.47,30.54,25500.0,19.8042,19.8562,19.8042,19.8497,25500.0
2010-06-10 13:15:00,30.55,30.55,30.5,30.53,44400.0,19.8562,19.8562,19.8237,19.8432,44400.0
2010-06-10 13:20:00,30.53,30.56,30.52,30.56,15300.0,19.8432,19.8627,19.8367,19.8627,15300.0
2010-06-10 13:25:00,30.56,30.62,30.55,30.6,43000.0,19.8627,19.9017,19.8562,19.8887,43000.0
2010-06-10 13:30:00,30.6,30.63,30.59,30.61,24700.0,19.8887,19.9082,19.8822,19.8952,24700.0
2010-06-10 13:35:00,30.61,30.62,30.58,30.6,42700.0,19.8952,19.9017,19.8757,19.8887,42700.0
2010-06-10 13:40:00,30.61,30.61,30.59,30.6,15200.0,19.8952,19.8952,19.8822,19.8887,15200.0
2010-06-10 13:45:00,30.6,30.65,30.6,30.64,30000.0,19.8887,19.9212,19.8887,19.9147,30000.0
2010-06-10 13:50:00,30.65,30.68,30.65,30.68,34300.0,19.9212,19.9407,19.9212,19.9407,34300.0
2010-06-10 13:55:00,30.69,30.69,30.66,30.67,36000.0,19.9472,19.9472,19.9277,19.9342,36000.0
2010-06-10 14:00:00,30.66,30.66,30.64,30.65,26200.0,19.9277,19.9277,19.9147,19.9212,26200.0
2010-06-10 14:05:00,30.65,30.65,30.58,30.58,40800.0,19.9212,19.9212,19.8757,19.8757,40800.0
2010-06-10 14:10:00,30.58,30.59,30.56,30.58,17100.0,19.8757,19.8822,19.8627,19.8757,17100.0
2010-06-10 14:15:00,30.58,30.63,30.58,30.62,25300.0,19.8757,19.9082,19.8757,19.9017,25300.0
2010-06-10 14:20:00,30.63,30.66,30.62,30.63,23500.0,19.9082,19.9277,19.9017,19.9082,23500.0
2010-06-10 14:25:00,30.64,30.64,30.59,30.59,27700.0,19.9147,19.9147,19.8822,19.8822,27700.0
2010-06-10 14:30:00,30.59,30.61,30.59,30.59,30800.0,19.8822,19.8952,19.8822,19.8822,30800.0
2010-06-10 14:35:00,30.59,30.67,30.59,30.65,38000.0,19.8822,19.9342,19.8822,19.9212,38000.0
2010-06-10 14:40:00,30.66,30.68,30.65,30.67,90400.0,19.9277,19.9407,19.9212,19.9342,90400.0
2010-06-10 14:45:00,30.66,30.67,30.63,30.66,67900.0,19.9277,19.9342,19.9082,19.9277,67900.0
2010-06-10 14:50:00,30.66,30.66,30.63,30.63,32500.0,19.9277,19.9277,19.9082,19.9082,32500.0
2010-06-10 14:55:00,30.63,30.65,30.63,30.63,26200.0,19.9082,19.9212,19.9082,19.9082,26200.0
2010-06-10 15:00:00,30.63,30.66,30.6,30.61,45600.0,19.9082,19.9277,19.8887,19.8952,45600.0
2010-06-10 15:05:00,30.61,30.67,30.61,30.65,42900.0,19.8952,19.9342,19.8952,19.9212,42900.0
2010-06-10 15:10:00,30.66,30.66,30.62,30.63,38500.0,19.9277,19.9277,19.9017,19.9082,38500.0
2010-06-10 15:15:00,30.63,30.68,30.62,30.68,74700.0,19.9082,19.9407,19.9017,19.9407,74700.0
2010-06-10 15:20:00,30.67,30.71,30.67,30.68,80600.0,19.9342,19.9602,19.9342,19.9407,80600.0
2010-06-10 15:25:00,30.68,30.68,30.66,30.66,52500.0,19.9407,19.9407,19.9277,19.9277,52500.0
2010-06-10 15:30:00,30.67,30.68,30.63,30.65,70900.0,19.9342,19.9407,19.9082,19.9212,70900.0
2010-06-10 15:35:00,30.65,30.65,30.62,30.63,58000.0,19.9212,19.9212,19.9017,19.9082,58000.0
2010-06-10 15:40:00,30.63,30.67,30.62,30.67,107000.0,19.9082,19.9342,19.9017,19.9342,107000.0
2010-06-10 15:45:00,30.66,30.66,30.62,30.63,104000.0,19.9277,19.9277,19.9017,19.9082,104000.0
2010-06-10 15:50:00,30.63,30.69,30.62,30.68,145200.0,19.9082,19.9472,19.9017,19.9407,145200.0
2010-06-10 15:55:00,30.68,30.73,30.67,30.71,225200.0,19.9407,19.9732,19.9342,19.9602,225200.0
2010-06-11 09:30:00,30.52,30.55,30.46,30.53,78700.0,19.8367,19.8562,19.7977,19.8432,78700.0
2010-06-11 09:35:00,30.53,30.58,30.41,30.55,112500.0,19.8432,19.8757,19.7652,19.8562,112500.0
2010-06-11 09:40:00,30.56,30.59,30.55,30.56,71400.0,19.8627,19.8822,19.8562,19.8627,71400.0
2010-06-11 09:45:00,30.56,30.59,30.55,30.58,41400.0,19.8627,19.8822,19.8562,19.8757,41400.0
2010-06-11 09:50:00,30.58,30.66,30.58,30.66,40900.0,19.8757,19.9277,19.8757,19.9277,40900.0
2010-06-11 09:55:00,30.66,30.69,30.65,30.67,54500.0,19.9277,19.9472,19.9212,19.9342,54500.0
2010-06-11 10:00:00,30.68,30.68,30.58,30.6,90700.0,19.9407,19.9407,19.8757,19.8887,90700.0
2010-06-11 10:05:00,30.59,30.64,30.53,30.64,117100.0,19.8822,19.9147,19.8432,19.9147,117100.0
2010-06-11 10:10:00,30.64,30.69,30.64,30.66,28100.0,19.9147,19.9472,19.9147,19.9277,28100.0
2010-06-11 10:15:00,30.65,30.71,30.65,30.7,84700.0,19.9212,19.9602,19.9212,19.9537,84700.0
2010-06-11 10:20:00,30.69,30.7,30.56,30.58,118700.0,19.9472,19.9537,19.8627,19.8757,118700.0
2010-06-11 10:25:00,30.58,30.58,30.49,30.51,119100.0,19.8757,19.8757,19.8172,19.8302,119100.0
2010-06-11 10:30:00,30.51,30.57,30.51,30.54,107900.0,19.8302,19.8692,19.8302,19.8497,107900.0
2010-06-11 10:35:00,30.55,30.58,30.55,30.57,35500.0,19.8562,19.8757,19.8562,19.8692,35500.0
2010-06-11 10:40:00,30.58,30.61,30.57,30.6,124700.0,19.8757,19.8952,19.8692,19.8887,124700.0
2010-06-11 10:45:00,30.6,30.61,30.59,30.6,51300.0,19.8887,19.8952,19.8822,19.8887,51300.0
2010-06-11 10:50:00,30.6,30.61,30.59,30.59,42400.0,19.8887,19.8952,19.8822,19.8822,42400.0
2010-06-11 10:55:00,30.59,30.66,30.59,30.65,59600.0,19.8822,19.9277,19.8822,19.9212,59600.0
2010-06-11 11:00:00,30.65,30.65,30.61,30.62,32700.0,19.9212,19.9212,19.8952,19.9017,32700.0
2010-06-11 11:05:00,30.62,30.63,30.58,30.63,43800.0,19.9017,19.9082,19.8757,19.9082,43800.0
2010-06-11 11:10:00,30.63,30.69,30.63,30.66,64200.0,19.9082,19.9472,19.9082,19.9277,64200.0
2010-06-11 11:15:00,30.66,30.67,30.63,30.67,80400.0,19.9277,19.9342,19.9082,19.9342,80400.0
2010-06-11 11:20:00,30.67,30.74,30.67,30.72,95600.0,19.9342,19.9797,19.9342,19.9667,95600.0
2010-06-11 11:25:00,30.73,30.75,30.72,30.74,61600.0,19.9732,19.9862,19.9667,19.9797,61600.0
2010-06-11 11:30:00,30.73,30.76,30.73,30.75,36100.0,19.9732,19.9927,19.9732,19.9862,36100.0
2010-06-11 11:35:00,30.74,30.75,30.72,30.72,57300.0,19.9797,19.9862,19.9667,19.9667,57300.0
2010-06-11 11:40:00,30.71,30.72,30.67,30.67,24200.0,19.9602,19.9667,19.9342,19.9342,24200.0
2010-06-11 11:45:00,30.67,30.68,30.65,30.65,30600.0,19.9342,19.9407,19.9212,19.9212,30600.0
2010-06-11 11:50:00,30.65,30.69,30.65,30.69,24300.0,19.9212,19.9472,19.9212,19.9472,24300.0
2010-06-11 11:55:00,30.69,30.75,30.68,30.74,59500.0,19.9472,19.9862,19.9407,19.9797,59500.0
2010-06-11 12:00:00,30.74,30.75,30.74,30.75,35200.0,19.9797,19.9862,19.9797,19.9862,35200.0
2010-06-11 12:05:00,30.75,30.75,30.73,30.74,42000.0,19.9862,19.9862,19.9732,19.9797,42000.0
2010-06-11 12:10:00,30.75,30.78,30.71,30.74,73800.0,19.9862,20.0057,19.9602,19.9797,73800.0
2010-06-11 12:15:00,30.74,30.74,30.71,30.71,9600.0,19.9797,19.9797,19.9602,19.9602,9600.0
2010-06-11 12:20:00,30.71,30.71,30.7,30.71,9000.0,19.9602,19.9602,19.9537,19.9602,9000.0
2010-06-11 12:25:00,30.7,30.7,30.65,30.66,22300.0,19.9537,19.9537,19.9212,19.9277,22300.0
2010-06-11 12:30:00,30.66,30.66,30.63,30.63,39900.0,19.9277,19.9277,19.9082,19.9082,39900.0
2010-06-11 12:35:00,30.63,30.64,30.62,30.63,15200.0,19.9082,19.9147,19.9017,19.9082,15200.0
2010-06-11 12:40:00,30.63,30.68,30.63,30.65,36700.0,19.9082,19.9407,19.9082,19.9212,36700.0
2010-06-11 12:45:00,30.64,30.69,30.64,30.69,40100.0,19.9147,19.9472,19.9147,19.9472,40100.0
2010-06-11 12:50:00,30.69,30.72,30.69,30.71,36400.0,19.9472,19.9667,19.9472,19.9602,36400.0
2010-06-11 12:55:00,30.71,30.73,30.7,30.72,19700.0,19.9602,19.9732,19.9537,19.9667,19700.0
2010-06-11 13:00:00,30.71,30.78,30.71,30.78,91800.0,19.9602,20.0057,19.9602,20.0057,91800.0
2010-06-11 13:05:00,30.77,30.79,30.77,30.78,25900.0,19.9992,20.0122,19.9992,20.0057,25900.0
2010-06-11 13:10:00,30.78,30.79,30.78,30.78,5600.0,20.0057,20.0122,20.0057,20.0057,5600.0
2010-06-11 13:15:00,30.78,30.79,30.76,30.76,21800.0,20.0057,20.0122,19.9927,19.9927,21800.0
2010-06-11 13:20:00,30.76,30.76,30.74,30.75,148300.0,19.9927,19.9927,19.9797,19.9862,148300.0
2010-06-11 13:25:00,30.75,30.78,30.75,30.75,19200.0,19.9862,20.0057,19.9862,19.9862,19200.0
2010-06-11 13:30:00,30.75,30.81,30.75,30.8,53900.0,19.9862,20.0252,19.9862,20.0187,53900.0
2010-06-11 13:35:00,30.8,30.83,30.79,30.82,68300.0,20.0187,20.0382,20.0122,20.0317,68300.0
2010-06-11 13:40:00,30.82,30.82,30.8,30.8,19400.0,20.0317,20.0317,20.0187,20.0187,19400.0
2010-06-11 13:45:00,30.8,30.81,30.8,30.8,47100.0,20.0187,20.0252,20.0187,20.0187,47100.0
2010-06-11 13:50:00,30.8,30.81,30.78,30.8,53400.0,20.0187,20.0252,20.0057,20.0187,53400.0
2010-06-11 13:55:00,30.8,30.83,30.8,30.8,20400.0,20.0187,20.0382,20.0187,20.0187,20400.0
2010-06-11 14:00:00,30.8,30.84,30.8,30.82,16800.0,20.0187,20.0447,20.0187,20.0317,16800.0
2010-06-11 14:05:00,30.82,30.83,30.8,30.8,16400.0,20.0317,20.0382,20.0187,20.0187,16400.0
2010-06-11 14:10:00,30.8,30.82,30.8,30.8,29800.0,20.0187,20.0317,20.0187,20.0187,29800.0
2010-06-11 14:15:00,30.81,30.81,30.79,30.8,78000.0,20.0252,20.0252,20.0122,20.0187,78000.0
2010-06-11 14:20:00,30.8,30.81,30.8,30.8,62700.0,20.0187,20.0252,20.0187,20.0187,62700.0
2010-06-11 14:25:00,30.79,30.8,30.73,30.73,68900.0,20.0122,20.0187,19.9732,19.9732,68900.0
2010-06-11 14:30:00,30.73,30.74,30.67,30.67,117700.0,19.9732,19.9797,19.9342,19.9342,117700.0
2010-06-11 14:35:00,30.67,30.68,30.63,30.64,246800.0,19.9342,19.9407,19.9082,19.9147,246800.0
2010-06-11 14:40:00,30.64,30.68,30.64,30.67,75400.0,19.9147,19.9407,19.9147,19.9342,75400.0
2010-06-11 14:45:00,30.68,30.76,30.67,30.75,79600.0,19.9407,19.9927,19.9342,19.9862,79600.0
2010-06-11 14:50:00,30.75,30.77,30.73,30.73,29900.0,19.9862,19.9992,19.9732,19.9732,29900.0
2010-06-11 14:55:00,30.73,30.75,30.72,30.74,84500.0,19.9732,19.9862,19.9667,19.9797,84500.0
2010-06-11 15:00:00,30.75,30.75,30.72,30.72,59100.0,19.9862,19.9862,19.9667,19.9667,59100.0
2010-06-11 15:05:00,30.73,30.74,30.69,30.7,43300.0,19.9732,19.9797,19.9472,19.9537,43300.0
2010-06-11 15:10:00,30.69,30.7,30.66,30.69,28400.0,19.9472,19.9537,19.9277,19.9472,28400.0
2010-06-11 15:15:00,30.69,30.76,30.68,30.75,78900.0,19.9472,19.9927,19.9407,19.9862,78900.0
2010-06-11 15:20:00,30.75,30.77,30.75,30.76,64000.0,19.9862,19.9992,19.9862,19.9927,64000.0
2010-06-11 15:25:00,30.77,30.83,30.76,30.79,60700.0,19.9992,20.0382,19.9927,20.0122,60700.0
2010-06-11 15:30:00,30.79,30.8,30.79,30.79,87000.0,20.0122,20.0187,20.0122,20.0122,87000.0
2010-06-11 15:35:00,30.78,30.85,30.78,30.85,92800.0,20.0057,20.0512,20.0057,20.0512,92800.0
2010-06-11 15:40:00,30.86,30.92,30.85,30.91,166800.0,20.0577,20.0967,20.0512,20.0902,166800.0
2010-06-11 15:45:00,30.91,30.97,30.9,30.95,86100.0,20.0902,20.1292,20.0837,20.1162,86100.0
2010-06-11 15:50:00,30.95,30.96,30.91,30.95,117800.0,20.1162,20.1227,20.0902,20.1162,117800.0
2010-06-11 15:55:00,30.96,30.99,30.95,30.98,248300.0,20.1227,20.1422,20.1162,20.1357,248300.0
2010-06-14 09:30:00,31.15,31.15,31.0,31.1,87900.0,20.2462,20.2462,20.1487,20.2137,87900.0
2010-06-14 09:35:00,31.11,31.11,31.0,31.01,27100.0,20.2202,20.2202,20.1487,20.1552,27100.0
2010-06-14 09:40:00,31.0,31.02,30.96,30.97,33100.0,20.1487,20.1617,20.1227,20.1292,33100.0
2010-06-14 09:45:00,30.99,30.99,30.93,30.96,31100.0,20.1422,20.1422,20.1032,20.1227,31100.0
2010-06-14 09:50:00,30.96,31.03,30.96,31.01,38000.0,20.1227,20.1682,20.1227,20.1552,38000.0
2010-06-14 09:55:00,31.01,31.01,30.97,30.99,38700.0,20.1552,20.1552,20.1292,20.1422,38700.0
2010-06-14 10:00:00,30.99,30.99,30.97,30.99,32400.0,20.1422,20.1422,20.1292,20.1422,32400.0
2010-06-14 10:05:00,30.98,30.99,30.94,30.94,17000.0,20.1357,20.1422,20.1097,20.1097,17000.0
2010-06-14 10:10:00,30.94,30.99,30.93,30.98,32500.0,20.1097,20.1422,20.1032,20.1357,32500.0
2010-06-14 10:15:00,30.97,31.03,30.97,31.03,23300.0,20.1292,20.1682,20.1292,20.1682,23300.0
2010-06-14 10:20:00,31.02,31.03,31.0,31.02,20000.0,20.1617,20.1682,20.1487,20.1617,20000.0
2010-06-14 10:25:00,31.01,31.03,31.01,31.03,21700.0,20.1552,20.1682,20.1552,20.1682,21700.0
2010-06-14 10:30:00,31.03,31.05,31.0,31.01,24600.0,20.1682,20.1812,20.1487,20.1552,24600.0
2010-06-14 10:35:00,31.01,31.02,31.0,31.02,19400.0,20.1552,20.1617,20.1487,20.1617,19400.0
2010-06-14 10:40:00,31.02,31.02,30.96,30.97,67200.0,20.1617,20.1617,20.1227,20.1292,67200.0
2010-06-14 10:45:00,30.97,31.02,30.96,31.02,16400.0,20.1292,20.1617,20.1227,20.1617,16400.0
2010-06-14 10:50:00,31.01,31.03,31.01,31.02,18800.0,20.1552,20.1682,20.1552,20.1617,18800.0
2010-06-14 10:55:00,31.03,31.06,31.02,31.04,24500.0,20.1682,20.1877,20.1617,20.1747,24500.0
2010-06-14 11:00:00,31.04,31.05,31.03,31.03,46000.0,20.1747,20.1812,20.1682,20.1682,46000.0
2010-06-14 11:05:00,31.04,31.05,31.03,31.04,36700.0,20.1747,20.1812,20.1682,20.1747,36700.0
2010-06-14 11:10:00,31.04,31.04,30.99,30.99,109000.0,20.1747,20.1747,20.1422,20.1422,109000.0
2010-06-14 11:15:00,30.99,30.99,30.95,30.95,34700.0,20.1422,20.1422,20.1162,20.1162,34700.0
2010-06-14 11:20:00,30.95,30.98,30.95,30.97,81100.0,20.1162,20.1357,20.1162,20.1292,81100.0
2010-06-14 11:25:00,30.96,30.97,30.94,30.95,27500.0,20.1227,20.1292,20.1097,20.1162,27500.0
2010-06-14 11:30:00,30.95,31.0,30.95,30.99,35100.0,20.1162,20.1487,20.1162,20.1422,35100.0
2010-06-14 11:35:00,30.99,30.99,30.95,30.95,29200.0,20.1422,20.1422,20.1162,20.1162,29200.0
2010-06-14 11:40:00,30.95,30.96,30.91,30.96,51300.0,20.1162,20.1227,20.0902,20.1227,51300.0
2010-06-14 11:45:00,30.96,30.97,30.95,30.97,22700.0,20.1227,20.1292,20.1162,20.1292,22700.0
2010-06-14 11:50:00,30.97,30.98,30.96,30.96,28900.0,20.1292,20.1357,20.1227,20.1227,28900.0
2010-06-14 11:55:00,30.96,30.98,30.94,30.94,30000.0,20.1227,20.1357,20.1097,20.1097,30000.0
2010-06-14 12:00:00,30.94,30.94,30.92,30.92,39700.0,20.1097,20.1097,20.0967,20.0967,39700.0
2010-06-14 12:05:00,30.93,30.93,30.91,30.91,27900.0,20.1032,20.1032,20.0902,20.0902,27900.0
2010-06-14 12:10:00,30.92,30.92,30.9,30.91,23200.0,20.0967,20.0967,20.0837,20.0902,23200.0
2010-06-14 12:15:00,30.91,30.91,30.86,30.87,62500.0,20.0902,20.0902,20.0577,20.0642,62500.0
2010-06-14 12:20:00,30.87,30.87,30.84,30.87,65100.0,20.0642,20.0642,20.0447,20.0642,65100.0
2010-06-14 12:25:00,30.86,30.88,30.86,30.87,25800.0,20.0577,20.0707,20.0577,20.0642,25800.0
2010-06-14 12:30:00,30.87,30.88,30.87,30.87,30900.0,20.0642,20.0707,20.0642,20.0642,30900.0
2010-06-14 12:35:00,30.88,30.88,30.84,30.84,29400.0,20.0707,20.0707,20.0447,20.0447,29400.0
2010-06-14 12:40:00,30.85,30.85,30.84,30.85,29500.0,20.0512,20.0512,20.0447,20.0512,29500.0
2010-06-14 12:45:00,30.84,30.87,30.84,30.86,48600.0,20.0447,20.0642,20.0447,20.0577,48600.0
2010-06-14 12:50:00,30.86,30.87,30.86,30.87,12600.0,20.0577,20.0642,20.0577,20.0642,12600.0
2010-06-14 12:55:00,30.87,30.87,30.83,30.83,48800.0,20.0642,20.0642,20.0382,20.0382,48800.0
2010-06-14 13:00:00,30.83,30.84,30.83,30.83,17100.0,20.0382,20.0447,20.0382,20.0382,17100.0
2010-06-14 13:05:00,30.83,30.86,30.79,30.85,55900.0,20.0382,20.0577,20.0122,20.0512,55900.0
2010-06-14 13:10:00,30.85,30.89,30.85,30.89,26800.0,20.0512,20.0772,20.0512,20.0772,26800.0
2010-06-14 13:15:00,30.89,30.92,30.88,30.89,24500.0,20.0772,20.0967,20.0707,20.0772,24500.0
2010-06-14 13:20:00,30.9,30.92,30.89,30.9,34500.0,20.0837,20.0967,20.0772,20.0837,34500.0
2010-06-14 13:25:00,30.91,30.91,30.89,30.9,31600.0,20.0902,20.0902,20.0772,20.0837,31600.0
2010-06-14 13:30:00,30.91,30.93,30.91,30.92,17100.0,20.0902,20.1032,20.0902,20.0967,17100.0
2010-06-14 13:35:00,30.91,30.94,30.91,30.92,16100.0,20.0902,20.1097,20.0902,20.0967,16100.0
2010-06-14 13:40:00,30.92,30.94,30.91,30.92,25800.0,20.0967,20.1097,20.0902,20.0967,25800.0
2010-06-14 13:45:00,30.92,30.95,30.9,30.91,22100.0,20.0967,20.1162,20.0837,20.0902,22100.0
2010-06-14 13:50:00,30.91,30.91,30.88,30.88,24600.0,20.0902,20.0902,20.0707,20.0707,24600.0
2010-06-14 13:55:00,30.87,30.89,30.85,30.85,22100.0,20.0642,20.0772,20.0512,20.0512,22100.0
2010-06-14 14:00:00,30.84,30.86,30.81,30.84,59000.0,20.0447,20.0577,20.0252,20.0447,59000.0
2010-06-14 14:05:00,30.83,30.86,30.82,30.85,21600.0,20.0382,20.0577,20.0317,20.0512,21600.0
2010-06-14 14:10:00,30.86,30.9,30.86,30.87,26100.0,20.0577,20.0837,20.0577,20.0642,26100.0
2010-06-14 14:15:00,30.87,30.87,30.82,30.87,29000.0,20.0642,20.0642,20.0317,20.0642,29000.0
2010-06-14 14:20:00,30.86,30.87,30.83,30.86,13500.0,20.0577,20.0642,20.0382,20.0577,13500.0
2010-06-14 14:25:00,30.86,30.88,30.85,30.87,18200.0,20.0577,20.0707,20.0512,20.0642,18200.0
2010-06-14 14:30:00,30.87,30.88,30.83,30.87,55600.0,20.0642,20.0707,20.0382,20.0642,55600.0
2010-06-14 14:35:00,30.88,30.89,30.84,30.88,26600.0,20.0707,20.0772,20.0447,20.0707,26600.0
2010-06-14 14:40:00,30.87,30.88,30.85,30.86,42100.0,20.0642,20.0707,20.0512,20.0577,42100.0
2010-06-14 14:45:00,30.87,30.87,30.85,30.86,37200.0,20.0642,20.0642,20.0512,20.0577,37200.0
2010-06-14 14:50:00,30.86,30.87,30.84,30.85,62200.0,20.0577,20.0642,20.0447,20.0512,62200.0
2010-06-14 14:55:00,30.85,30.85,30.84,30.85,8700.0,20.0512,20.0512,20.0447,20.0512,8700.0
2010-06-14 15:00:00,30.85,30.85,30.82,30.83,24300.0,20.0512,20.0512,20.0317,20.0382,24300.0
2010-06-14 15:05:00,30.83,30.86,30.82,30.86,51400.0,20.0382,20.0577,20.0317,20.0577,51400.0
2010-06-14 15:10:00,30.86,30.86,30.83,30.85,50500.0,20.0577,20.0577,20.0382,20.0512,50500.0
2010-06-14 15:15:00,30.84,30.86,30.83,30.83,35500.0,20.0447,20.0577,20.0382,20.0382,35500.0
2010-06-14 15:20:00,30.83,30.84,30.79,30.8,43500.0,20.0382,20.0447,20.0122,20.0187,43500.0
2010-06-14 15:25:00,30.8,30.81,30.74,30.76,98800.0,20.0187,20.0252,19.9797,19.9927,98800.0
2010-06-14 15:30:00,30.76,30.79,30.75,30.76,71400.0,19.9927,20.0122,19.9862,19.9927,71400.0
2010-06-14 15:35:00,30.77,30.8,30.76,30.8,108700.0,19.9992,20.0187,19.9927,20.0187,108700.0
2010-06-14 15:40:00,30.79,30.81,30.79,30.81,69700.0,20.0122,20.0252,20.0122,20.0252,69700.0
2010-06-14 15:45:00,30.81,30.81,30.78,30.79,93200.0,20.0252,20.0252,20.0057,20.0122,93200.0
2010-06-14 15:50:00,30.79,30.8,30.71,30.74,124700.0,20.0122,20.0187,19.9602,19.9797,124700.0
2010-06-14 15:55:00,30.74,30.76,30.73,30.75,194500.0,19.9797,19.9927,19.9732,19.9862,194500.0
2010-06-15 09:30:00,30.85,31.0,30.85,30.89,45200.0,20.0512,20.1487,20.0512,20.0772,45200.0
2010-06-15 09:35:00,30.89,31.0,30.83,30.97,34600.0,20.0772,20.1487,20.0382,20.1292,34600.0
2010-06-15 09:40:00,30.97,31.0,30.94,30.99,38200.0,20.1292,20.1487,20.1097,20.1422,38200.0
2010-06-15 09:45:00,31.0,31.03,30.97,31.0,91100.0,20.1487,20.1682,20.1292,20.1487,91100.0
2010-06-15 09:50:00,30.99,31.0,30.86,30.89,54400.0,20.1422,20.1487,20.0577,20.0772,54400.0
2010-06-15 09:55:00,30.88,30.97,30.88,30.94,20100.0,20.0707,20.1292,20.0707,20.1097,20100.0
2010-06-15 10:00:00,30.94,30.94,30.88,30.91,27400.0,20.1097,20.1097,20.0707,20.0902,27400.0
2010-06-15 10:05:00,30.91,30.96,30.87,30.87,33800.0,20.0902,20.1227,20.0642,20.0642,33800.0
2010-06-15 10:10:00,30.88,30.9,30.87,30.88,35800.0,20.0707,20.0837,20.0642,20.0707,35800.0
2010-06-15 10:15:00,30.87,30.89,30.87,30.89,19100.0,20.0642,20.0772,20.0642,20.0772,19100.0
2010-06-15 10:20:00,30.89,30.91,30.88,30.9,16200.0,20.0772,20.0902,20.0707,20.0837,16200.0
2010-06-15 10:25:00,30.9,30.96,30.89,30.94,26700.0,20.0837,20.1227,20.0772,20.1097,26700.0
2010-06-15 10:30:00,30.95,30.98,30.88,30.89,55600.0,20.1162,20.1357,20.0707,20.0772,55600.0
2010-06-15 10:35:00,30.89,30.9,30.86,30.86,44800.0,20.0772,20.0837,20.0577,20.0577,44800.0
2010-06-15 10:40:00,30.86,30.87,30.86,30.87,18600.0,20.0577,20.0642,20.0577,20.0642,18600.0
2010-06-15 10:45:00,30.87,30.9,30.87,30.88,20300.0,20.0642,20.0837,20.0642,20.0707,20300.0
2010-06-15 10:50:00,30.88,30.9,30.86,30.9,17200.0,20.0707,20.0837,20.0577,20.0837,17200.0
2010-06-15 10:55:00,30.89,30.9,30.86,30.86,17000.0,20.0772,20.0837,20.0577,20.0577,17000.0
2010-06-15 11:00:00,30.86,30.88,30.86,30.87,23400.0,20.0577,20.0707,20.0577,20.0642,23400.0
2010-06-15 11:05:00,30.86,30.87,30.85,30.86,17800.0,20.0577,20.0642,20.0512,20.0577,17800.0
2010-06-15 11:10:00,30.86,30.86,30.83,30.84,10000.0,20.0577,20.0577,20.0382,20.0447,10000.0
2010-06-15 11:15:00,30.84,30.84,30.81,30.81,56300.0,20.0447,20.0447,20.0252,20.0252,56300.0
2010-06-15 11:20:00,30.82,30.82,30.78,30.78,47300.0,20.0317,20.0317,20.0057,20.0057,47300.0
2010-06-15 11:25:00,30.79,30.83,30.79,30.83,12600.0,20.0122,20.0382,20.0122,20.0382,12600.0
2010-06-15 11:30:00,30.82,30.83,30.81,30.82,16400.0,20.0317,20.0382,20.0252,20.0317,16400.0
2010-06-15 11:35:00,30.82,30.84,30.79,30.79,34900.0,20.0317,20.0447,20.0122,20.0122,34900.0
2010-06-15 11:40:00,30.8,30.81,30.79,30.81,24100.0,20.0187,20.0252,20.0122,20.0252,24100.0
2010-06-15 11:45:00,30.8,30.81,30.79,30.81,22100.0,20.0187,20.0252,20.0122,20.0252,22100.0
2010-06-15 11:50:00,30.8,30.83,30.8,30.83,23500.0,20.0187,20.0382,20.0187,20.0382,23500.0
2010-06-15 11:55:00,30.83,30.84,30.79,30.8,31000.0,20.0382,20.0447,20.0122,20.0187,31000.0
2010-06-15 12:00:00,30.8,30.81,30.79,30.79,24100.0,20.0187,20.0252,20.0122,20.0122,24100.0
2010-06-15 12:05:00,30.79,30.81,30.79,30.81,21500.0,20.0122,20.0252,20.0122,20.0252,21500.0
2010-06-15 12:10:00,30.8,30.81,30.8,30.8,20500.0,20.0187,20.0252,20.0187,20.0187,20500.0
2010-06-15 12:15:00,30.8,30.81,30.79,30.81,28600.0,20.0187,20.0252,20.0122,20.0252,28600.0
2010-06-15 12:20:00,30.81,30.82,30.8,30.82,13000.0,20.0252,20.0317,20.0187,20.0317,13000.0
2010-06-15 12:25:00,30.81,30.82,30.81,30.82,9400.0,20.0252,20.0317,20.0252,20.0317,9400.0
2010-06-15 12:30:00,30.82,30.82,30.81,30.81,7300.0,20.0317,20.0317,20.0252,20.0252,7300.0
2010-06-15 12:35:00,30.81,30.82,30.81,30.81,7400.0,20.0252,20.0317,20.0252,20.0252,7400.0
2010-06-15 12:40:00,30.81,30.82,30.79,30.8,29900.0,20.0252,20.0317,20.0122,20.0187,29900.0
2010-06-15 12:45:00,30.8,30.8,30.79,30.79,17100.0,20.0187,20.0187,20.0122,20.0122,17100.0
2010-06-15 12:50:00,30.79,30.8,30.79,30.8,15700.0,20.0122,20.0187,20.0122,20.0187,15700.0
2010-06-15 12:55:00,30.79,30.81,30.79,30.8,48500.0,20.0122,20.0252,20.0122,20.0187,48500.0
2010-06-15 13:00:00,30.8,30.8,30.79,30.8,15300.0,20.0187,20.0187,20.0122,20.0187,15300.0
2010-06-15 13:05:00,30.8,30.8,30.78,30.78,32300.0,20.0187,20.0187,20.0057,20.0057,32300.0
2010-06-15 13:10:00,30.77,30.8,30.76,30.8,26500.0,19.9992,20.0187,19.9927,20.0187,26500.0
2010-06-15 13:15:00,30.8,30.85,30.8,30.83,106000.0,20.0187,20.0512,20.0187,20.0382,106000.0
2010-06-15 13:20:00,30.83,30.84,30.83,30.83,20000.0,20.0382,20.0447,20.0382,20.0382,20000.0
2010-06-15 13:25:00,30.84,30.84,30.79,30.8,40400.0,20.0447,20.0447,20.0122,20.0187,40400.0
2010-06-15 13:30:00,30.8,30.82,30.79,30.81,26100.0,20.0187,20.0317,20.0122,20.0252,26100.0
2010-06-15 13:35:00,30.81,30.85,30.81,30.82,85500.0,20.0252,20.0512,20.0252,20.0317,85500.0
2010-06-15 13:40:00,30.81,30.82,30.79,30.81,36200.0,20.0252,20.0317,20.0122,20.0252,36200.0
2010-06-15 13:45:00,30.82,30.82,30.79,30.79,34700.0,20.0317,20.0317,20.0122,20.0122,34700.0
2010-06-15 13:50:00,30.8,30.8,30.79,30.8,11400.0,20.0187,20.0187,20.0122,20.0187,11400.0
2010-06-15 13:55:00,30.8,30.81,30.79,30.8,45800.0,20.0187,20.0252,20.0122,20.0187,45800.0
2010-06-15 14:00:00,30.8,30.81,30.79,30.8,50400.0,20.0187,20.0252,20.0122,20.0187,50400.0
2010-06-15 14:05:00,30.8,30.81,30.79,30.81,23100.0,20.0187,20.0252,20.0122,20.0252,23100.0
2010-06-15 14:10:00,30.8,30.81,30.79,30.8,45800.0,20.0187,20.0252,20.0122,20.0187,45800.0
2010-06-15 14:15:00,30.8,30.83,30.79,30.81,69400.0,20.0187,20.0382,20.0122,20.0252,69400.0
2010-06-15 14:20:00,30.81,30.83,30.81,30.82,87500.0,20.0252,20.0382,20.0252,20.0317,87500.0
2010-06-15 14:25:00,30.81,30.82,30.81,30.81,10000.0,20.0252,20.0317,20.0252,20.0252,10000.0
2010-06-15 14:30:00,30.82,30.82,30.81,30.81,18500.0,20.0317,20.0317,20.0252,20.0252,18500.0
2010-06-15 14:35:00,30.81,30.82,30.81,30.81,24800.0,20.0252,20.0317,20.0252,20.0252,24800.0
2010-06-15 14:40:00,30.82,30.82,30.81,30.82,26200.0,20.0317,20.0317,20.0252,20.0317,26200.0
2010-06-15 14:45:00,30.81,30.82,30.8,30.81,120100.0,20.0252,20.0317,20.0187,20.0252,120100.0
2010-06-15 14:50:00,30.81,30.83,30.8,30.83,27800.0,20.0252,20.0382,20.0187,20.0382,27800.0
2010-06-15 14:55:00,30.82,30.83,30.82,30.83,20400.0,20.0317,20.0382,20.0317,20.0382,20400.0
2010-06-15 15:00:00,30.83,30.83,30.81,30.82,38600.0,20.0382,20.0382,20.0252,20.0317,38600.0
2010-06-15 15:05:00,30.81,30.83,30.81,30.82,48500.0,20.0252,20.0382,20.0252,20.0317,48500.0
2010-06-15 15:10:00,30.81,30.82,30.8,30.8,41200.0,20.0252,20.0317,20.0187,20.0187,41200.0
2010-06-15 15:15:00,30.8,30.83,30.8,30.82,56000.0,20.0187,20.0382,20.0187,20.0317,56000.0
2010-06-15 15:20:00,30.82,30.83,30.81,30.81,66400.0,20.0317,20.0382,20.0252,20.0252,66400.0
2010-06-15 15:25:00,30.82,30.83,30.81,30.83,65900.0,20.0317,20.0382,20.0252,20.0382,65900.0
2010-06-15 15:30:00,30.83,30.84,30.82,30.83,95400.0,20.0382,20.0447,20.0317,20.0382,95400.0
2010-06-15 15:35:00,30.83,30.86,30.82,30.85,168800.0,20.0382,20.0577,20.0317,20.0512,168800.0
2010-06-15 15:40:00,30.85,30.86,30.82,30.83,177100.0,20.0512,20.0577,20.0317,20.0382,177100.0
2010-06-15 15:45:00,30.83,30.87,30.82,30.86,202900.0,20.0382,20.0642,20.0317,20.0577,202900.0
2010-06-15 15:50:00,30.86,30.89,30.85,30.89,235400.0,20.0577,20.0772,20.0512,20.0772,235400.0
2010-06-15 15:55:00,30.89,30.94,30.88,30.94,259600.0,20.0772,20.1097,20.0707,20.1097,259600.0
2010-06-16 09:30:00,30.79,30.82,30.78,30.82,34700.0,20.0122,20.0317,20.0057,20.0317,34700.0
2010-06-16 09:35:00,30.82,30.83,30.76,30.79,28500.0,20.0317,20.0382,19.9927,20.0122,28500.0
2010-06-16 09:40:00,30.79,30.83,30.77,30.82,20500.0,20.0122,20.0382,19.9992,20.0317,20500.0
2010-06-16 09:45:00,30.82,30.87,30.82,30.87,19500.0,20.0317,20.0642,20.0317,20.0642,19500.0
2010-06-16 09:50:00,30.87,30.87,30.84,30.86,20200.0,20.0642,20.0642,20.0447,20.0577,20200.0
2010-06-16 09:55:00,30.87,30.9,30.86,30.9,26000.0,20.0642,20.0837,20.0577,20.0837,26000.0
2010-06-16 10:00:00,30.9,30.92,30.85,30.86,32900.0,20.0837,20.0967,20.0512,20.0577,32900.0
2010-06-16 10:05:00,30.86,30.86,30.83,30.83,32800.0,20.0577,20.0577,20.0382,20.0382,32800.0
2010-06-16 10:10:00,30.83,30.85,30.83,30.85,31400.0,20.0382,20.0512,20.0382,20.0512,31400.0
2010-06-16 10:15:00,30.84,30.85,30.84,30.85,26500.0,20.0447,20.0512,20.0447,20.0512,26500.0
2010-06-16 10:20:00,30.84,30.85,30.82,30.82,29900.0,20.0447,20.0512,20.0317,20.0317,29900.0
2010-06-16 10:25:00,30.83,30.86,30.82,30.85,21300.0,20.0382,20.0577,20.0317,20.0512,21300.0
2010-06-16 10:30:00,30.86,30.87,30.84,30.87,21800.0,20.0577,20.0642,20.0447,20.0642,21800.0
2010-06-16 10:35:00,30.87,30.93,30.86,30.93,47800.0,20.0642,20.1032,20.0577,20.1032,47800.0
2010-06-16 10:40:00,30.93,30.95,30.93,30.95,31700.0,20.1032,20.1162,20.1032,20.1162,31700.0
2010-06-16 10:45:00,30.95,30.97,30.94,30.95,36500.0,20.1162,20.1292,20.1097,20.1162,36500.0
2010-06-16 10:50:00,30.95,30.98,30.94,30.95,59900.0,20.1162,20.1357,20.1097,20.1162,59900.0
2010-06-16 10:55:00,30.95,31.0,30.94,30.98,28800.0,20.1162,20.1487,20.1097,20.1357,28800.0
2010-06-16 11:00:00,30.98,31.0,30.97,30.97,25900.0,20.1357,20.1487,20.1292,20.1292,25900.0
2010-06-16 11:05:00,30.98,30.98,30.94,30.94,48900.0,20.1357,20.1357,20.1097,20.1097,48900.0
2010-06-16 11:10:00,30.94,30.95,30.93,30.95,18800.0,20.1097,20.1162,20.1032,20.1162,18800.0
2010-06-16 11:15:00,30.94,30.99,30.94,30.98,36300.0,20.1097,20.1422,20.1097,20.1357,36300.0
2010-06-16 11:20:00,30.99,31.0,30.98,30.98,35300.0,20.1422,20.1487,20.1357,20.1357,35300.0
2010-06-16 11:25:00,30.98,30.99,30.92,30.96,83700.0,20.1357,20.1422,20.0967,20.1227,83700.0
2010-06-16 11:30:00,30.95,30.96,30.89,30.89,59900.0,20.1162,20.1227,20.0772,20.0772,59900.0
2010-06-16 11:35:00,30.89,30.9,30.89,30.89,11400.0,20.0772,20.0837,20.0772,20.0772,11400.0
2010-06-16 11:40:00,30.89,30.9,30.87,30.88,25800.0,20.0772,20.0837,20.0642,20.0707,25800.0
2010-06-16 11:45:00,30.88,30.88,30.84,30.85,77100.0,20.0707,20.0707,20.0447,20.0512,77100.0
2010-06-16 11:50:00,30.85,30.88,30.85,30.88,24400.0,20.0512,20.0707,20.0512,20.0707,24400.0
2010-06-16 11:55:00,30.88,30.89,30.87,30.89,12300.0,20.0707,20.0772,20.0642,20.0772,12300.0
2010-06-16 12:00:00,30.89,31.0,30.88,31.0,41200.0,20.0772,20.1487,20.0707,20.1487,41200.0
2010-06-16 12:05:00,30.99,31.01,30.98,30.98,63900.0,20.1422,20.1552,20.1357,20.1357,63900.0
2010-06-16 12:10:00,30.98,30.99,30.93,30.93,18300.0,20.1357,20.1422,20.1032,20.1032,18300.0
2010-06-16 12:15:00,30.93,30.94,30.93,30.93,6600.0,20.1032,20.1097,20.1032,20.1032,6600.0
2010-06-16 12:20:00,30.93,30.94,30.93,30.93,15900.0,20.1032,20.1097,20.1032,20.1032,15900.0
2010-06-16 12:25:00,30.94,30.97,30.93,30.96,17200.0,20.1097,20.1292,20.1032,20.1227,17200.0
2010-06-16 12:30:00,30.96,30.96,30.93,30.93,14700.0,20.1227,20.1227,20.1032,20.1032,14700.0
2010-06-16 12:35:00,30.93,30.93,30.9,30.9,8700.0,20.1032,20.1032,20.0837,20.0837,8700.0
2010-06-16 12:40:00,30.9,30.91,30.87,30.88,21900.0,20.0837,20.0902,20.0642,20.0707,21900.0
2010-06-16 12:45:00,30.88,30.91,30.88,30.91,11600.0,20.0707,20.0902,20.0707,20.0902,11600.0
2010-06-16 12:50:00,30.91,30.91,30.88,30.89,21300.0,20.0902,20.0902,20.0707,20.0772,21300.0
2010-06-16 12:55:00,30.88,30.9,30.88,30.89,22500.0,20.0707,20.0837,20.0707,20.0772,22500.0
2010-06-16 13:00:00,30.89,30.92,30.89,30.92,16900.0,20.0772,20.0967,20.0772,20.0967,16900.0
2010-06-16 13:05:00,30.91,30.93,30.91,30.92,12400.0,20.0902,20.1032,20.0902,20.0967,12400.0
2010-06-16 13:10:00,30.93,30.94,30.92,30.94,17500.0,20.1032,20.1097,20.0967,20.1097,17500.0
2010-06-16 13:15:00,30.93,30.95,30.93,30.94,15800.0,20.1032,20.1162,20.1032,20.1097,15800.0
2010-06-16 13:20:00,30.94,30.96,30.94,30.96,22500.0,20.1097,20.1227,20.1097,20.1227,22500.0
2010-06-16 13:25:00,30.96,30.97,30.95,30.95,21200.0,20.1227,20.1292,20.1162,20.1162,21200.0
2010-06-16 13:30:00,30.95,30.96,30.91,30.91,49900.0,20.1162,20.1227,20.0902,20.0902,49900.0
2010-06-16 13:35:00,30.92,30.92,30.91,30.92,10900.0,20.0967,20.0967,20.0902,20.0967,10900.0
2010-06-16 13:40:00,30.91,30.92,30.88,30.88,25800.0,20.0902,20.0967,20.0707,20.0707,25800.0
2010-06-16 13:45:00,30.88,30.9,30.88,30.89,20700.0,20.0707,20.0837,20.0707,20.0772,20700.0
2010-06-16 13:50:00,30.89,30.93,30.89,30.92,17400.0,20.0772,20.1032,20.0772,20.0967,17400.0
2010-06-16 13:55:00,30.93,30.93,30.91,30.91,27700.0,20.1032,20.1032,20.0902,20.0902,27700.0
2010-06-16 14:00:00,30.91,30.97,30.91,30.96,44300.0,20.0902,20.1292,20.0902,20.1227,44300.0
2010-06-16 14:05:00,30.97,30.99,30.96,30.98,23200.0,20.1292,20.1422,20.1227,20.1357,23200.0
2010-06-16 14:10:00,30.98,30.99,30.98,30.99,25300.0,20.1357,20.1422,20.1357,20.1422,25300.0
2010-06-16 14:15:00,30.99,30.99,30.98,30.98,11800.0,20.1422,20.1422,20.1357,20.1357,11800.0
2010-06-16 14:20:00,30.98,30.99,30.98,30.98,11700.0,20.1357,20.1422,20.1357,20.1357,11700.0
2010-06-16 14:25:00,30.98,30.99,30.97,30.97,47100.0,20.1357,20.1422,20.1292,20.1292,47100.0
2010-06-16 14:30:00,30.97,31.02,30.97,31.0,112400.0,20.1292,20.1617,20.1292,20.1487,112400.0
2010-06-16 14:35:00,30.99,30.99,30.95,30.95,21200.0,20.1422,20.1422,20.1162,20.1162,21200.0
2010-06-16 14:40:00,30.95,30.95,30.93,30.95,43500.0,20.1162,20.1162,20.1032,20.1162,43500.0
2010-06-16 14:45:00,30.95,30.98,30.94,30.98,24700.0,20.1162,20.1357,20.1097,20.1357,24700.0
2010-06-16 14:50:00,30.99,31.0,30.97,31.0,42200.0,20.1422,20.1487,20.1292,20.1487,42200.0
2010-06-16 14:55:00,31.0,31.01,30.94,30.95,96300.0,20.1487,20.1552,20.1097,20.1162,96300.0
2010-06-16 15:00:00,30.94,30.95,30.91,30.95,68500.0,20.1097,20.1162,20.0902,20.1162,68500.0
2010-06-16 15:05:00,30.95,30.95,30.91,30.91,78400.0,20.1162,20.1162,20.0902,20.0902,78400.0
2010-06-16 15:10:00,30.9,30.94,30.9,30.93,56600.0,20.0837,20.1097,20.0837,20.1032,56600.0
2010-06-16 15:15:00,30.93,30.94,30.88,30.89,38700.0,20.1032,20.1097,20.0707,20.0772,38700.0
2010-06-16 15:20:00,30.88,30.89,30.86,30.86,38500.0,20.0707,20.0772,20.0577,20.0577,38500.0
2010-06-16 15:25:00,30.86,30.86,30.83,30.84,97100.0,20.0577,20.0577,20.0382,20.0447,97100.0
2010-06-16 15:30:00,30.84,30.88,30.83,30.88,56400.0,20.0447,20.0707,20.0382,20.0707,56400.0
2010-06-16 15:35:00,30.88,30.91,30.88,30.91,50400.0,20.0707,20.0902,20.0707,20.0902,50400.0
2010-06-16 15:40:00,30.91,30.92,30.9,30.92,68300.0,20.0902,20.0967,20.0837,20.0967,68300.0
2010-06-16 15:45:00,30.92,30.97,30.92,30.96,93900.0,20.0967,20.1292,20.0967,20.1227,93900.0
2010-06-16 15:50:00,30.97,30.98,30.96,30.98,75200.0,20.1292,20.1357,20.1227,20.1357,75200.0
2010-06-16 15:55:00,30.97,30.99,30.96,30.98,175800.0,20.1292,20.1422,20.1227,20.1357,175800.0
2010-06-17 09:30:00,30.96,31.07,30.96,31.06,48500.0,20.1227,20.1942,20.1227,20.1877,48500.0
2010-06-17 09:35:00,31.05,31.14,31.05,31.14,23700.0,20.1812,20.2397,20.1812,20.2397,23700.0
2010-06-17 09:40:00,31.14,31.16,31.02,31.02,35200.0,20.2397,20.2527,20.1617,20.1617,35200.0
2010-06-17 09:45:00,31.02,31.06,31.01,31.01,21900.0,20.1617,20.1877,20.1552,20.1552,21900.0
2010-06-17 09:50:00,31.02,31.08,31.02,31.06,14900.0,20.1617,20.2007,20.1617,20.1877,14900.0
2010-06-17 09:55:00,31.06,31.07,31.03,31.04,26000.0,20.1877,20.1942,20.1682,20.1747,26000.0
2010-06-17 10:00:00,31.03,31.03,30.88,30.95,96600.0,20.1682,20.1682,20.0707,20.1162,96600.0
2010-06-17 10:05:00,30.96,31.02,30.96,31.01,30000.0,20.1227,20.1617,20.1227,20.1552,30000.0
2010-06-17 10:10:00,31.02,31.03,30.95,30.97,20900.0,20.1617,20.1682,20.1162,20.1292,20900.0
2010-06-17 10:15:00,30.96,30.97,30.94,30.96,14900.0,20.1227,20.1292,20.1097,20.1227,14900.0
2010-06-17 10:20:00,30.96,31.0,30.95,30.99,12600.0,20.1227,20.1487,20.1162,20.1422,12600.0
2010-06-17 10:25:00,30.99,31.0,30.94,31.0,29700.0,20.1422,20.1487,20.1097,20.1487,29700.0
2010-06-17 10:30:00,30.98,30.99,30.9,30.91,36600.0,20.1357,20.1422,20.0837,20.0902,36600.0
2010-06-17 10:35:00,30.91,30.94,30.88,30.89,35900.0,20.0902,20.1097,20.0707,20.0772,35900.0
2010-06-17 10:40:00,30.89,30.9,30.86,30.86,51100.0,20.0772,20.0837,20.0577,20.0577,51100.0
2010-06-17 10:45:00,30.86,30.88,30.84,30.88,31700.0,20.0577,20.0707,20.0447,20.0707,31700.0
2010-06-17 10:50:00,30.88,30.88,30.85,30.85,29400.0,20.0707,20.0707,20.0512,20.0512,29400.0
2010-06-17 10:55:00,30.86,30.88,30.82,30.83,48800.0,20.0577,20.0707,20.0317,20.0382,48800.0
2010-06-17 11:00:00,30.82,30.83,30.79,30.82,35000.0,20.0317,20.0382,20.0122,20.0317,35000.0
2010-06-17 11:05:00,30.82,30.85,30.82,30.85,20900.0,20.0317,20.0512,20.0317,20.0512,20900.0
2010-06-17 11:10:00,30.85,30.9,30.84,30.89,21700.0,20.0512,20.0837,20.0447,20.0772,21700.0
2010-06-17 11:15:00,30.88,30.89,30.85,30.85,24400.0,20.0707,20.0772,20.0512,20.0512,24400.0
2010-06-17 11:20:00,30.85,30.86,30.85,30.85,16100.0,20.0512,20.0577,20.0512,20.0512,16100.0
2010-06-17 11:25:00,30.85,30.89,30.85,30.89,15600.0,20.0512,20.0772,20.0512,20.0772,15600.0
2010-06-17 11:30:00,30.9,30.91,30.89,30.9,8500.0,20.0837,20.0902,20.0772,20.0837,8500.0
2010-06-17 11:35:00,30.91,30.94,30.9,30.91,17100.0,20.0902,20.1097,20.0837,20.0902,17100.0
2010-06-17 11:40:00,30.91,30.94,30.9,30.94,13600.0,20.0902,20.1097,20.0837,20.1097,13600.0
2010-06-17 11:45:00,30.94,30.95,30.91,30.92,43200.0,20.1097,20.1162,20.0902,20.0967,43200.0
2010-06-17 11:50:00,30.93,30.94,30.91,30.93,13700.0,20.1032,20.1097,20.0902,20.1032,13700.0
2010-06-17 11:55:00,30.93,30.95,30.93,30.93,18800.0,20.1032,20.1162,20.1032,20.1032,18800.0
2010-06-17 12:00:00,30.94,30.94,30.91,30.93,38700.0,20.1097,20.1097,20.0902,20.1032,38700.0
2010-06-17 12:05:00,30.94,30.96,30.92,30.92,21400.0,20.1097,20.1227,20.0967,20.0967,21400.0
2010-06-17 12:10:00,30.93,30.96,30.92,30.96,17300.0,20.1032,20.1227,20.0967,20.1227,17300.0
2010-06-17 12:15:00,30.95,30.98,30.95,30.97,14600.0,20.1162,20.1357,20.1162,20.1292,14600.0
2010-06-17 12:20:00,30.97,30.99,30.96,30.99,15600.0,20.1292,20.1422,20.1227,20.1422,15600.0
2010-06-17 12:25:00,30.99,31.0,30.93,30.95,23600.0,20.1422,20.1487,20.1032,20.1162,23600.0
2010-06-17 12:30:00,30.95,30.96,30.94,30.95,13600.0,20.1162,20.1227,20.1097,20.1162,13600.0
2010-06-17 12:35:00,30.96,30.98,30.95,30.96,15000.0,20.1227,20.1357,20.1162,20.1227,15000.0
2010-06-17 12:40:00,30.96,30.96,30.94,30.95,35800.0,20.1227,20.1227,20.1097,20.1162,35800.0
2010-06-17 12:45:00,30.94,30.94,30.92,30.92,12200.0,20.1097,20.1097,20.0967,20.0967,12200.0
2010-06-17 12:50:00,30.92,30.98,30.92,30.97,74000.0,20.0967,20.1357,20.0967,20.1292,74000.0
2010-06-17 12:55:00,30.97,30.97,30.93,30.93,44800.0,20.1292,20.1292,20.1032,20.1032,44800.0
2010-06-17 13:00:00,30.93,30.94,30.92,30.93,21300.0,20.1032,20.1097,20.0967,20.1032,21300.0
2010-06-17 13:05:00,30.93,30.97,30.93,30.96,15800.0,20.1032,20.1292,20.1032,20.1227,15800.0
2010-06-17 13:10:00,30.97,30.97,30.95,30.96,18400.0,20.1292,20.1292,20.1162,20.1227,18400.0
2010-06-17 13:15:00,30.96,30.99,30.95,30.99,9700.0,20.1227,20.1422,20.1162,20.1422,9700.0
2010-06-17 13:20:00,30.99,31.0,30.98,30.98,19000.0,20.1422,20.1487,20.1357,20.1357,19000.0
2010-06-17 13:25:00,30.98,30.98,30.95,30.95,23200.0,20.1357,20.1357,20.1162,20.1162,23200.0
2010-06-17 13:30:00,30.96,30.96,30.95,30.96,6900.0,20.1227,20.1227,20.1162,20.1227,6900.0
2010-06-17 13:35:00,30.95,30.99,30.95,30.99,13100.0,20.1162,20.1422,20.1162,20.1422,13100.0
2010-06-17 13:40:00,30.99,30.99,30.97,30.97,19200.0,20.1422,20.1422,20.1292,20.1292,19200.0
2010-06-17 13:45:00,30.97,30.99,30.96,30.98,10600.0,20.1292,20.1422,20.1227,20.1357,10600.0
2010-06-17 13:50:00,30.99,31.01,30.99,31.01,23300.0,20.1422,20.1552,20.1422,20.1552,23300.0
2010-06-17 13:55:00,31.0,31.05,31.0,31.04,19900.0,20.1487,20.1812,20.1487,20.1747,19900.0
2010-06-17 14:00:00,31.03,31.06,31.03,31.05,15100.0,20.1682,20.1877,20.1682,20.1812,15100.0
2010-06-17 14:05:00,31.06,31.08,31.05,31.05,21500.0,20.1877,20.2007,20.1812,20.1812,21500.0
2010-06-17 14:10:00,31.05,31.05,31.0,31.0,47800.0,20.1812,20.1812,20.1487,20.1487,47800.0
2010-06-17 14:15:00,30.99,31.0,30.99,31.0,14700.0,20.1422,20.1487,20.1422,20.1487,14700.0
2010-06-17 14:20:00,31.0,31.01,30.99,31.01,30300.0,20.1487,20.1552,20.1422,20.1552,30300.0
2010-06-17 14:25:00,31.0,31.01,30.96,30.96,35100.0,20.1487,20.1552,20.1227,20.1227,35100.0
2010-06-17 14:30:00,30.96,30.97,30.96,30.96,11700.0,20.1227,20.1292,20.1227,20.1227,11700.0
2010-06-17 14:35:00,30.96,30.97,30.95,30.97,29100.0,20.1227,20.1292,20.1162,20.1292,29100.0
2010-06-17 14:40:00,30.96,30.97,30.94,30.94,33500.0,20.1227,20.1292,20.1097,20.1097,33500.0
2010-06-17 14:45:00,30.94,30.95,30.92,30.94,27000.0,20.1097,20.1162,20.0967,20.1097,27000.0
2010-06-17 14:50:00,30.94,30.95,30.91,30.91,57700.0,20.1097,20.1162,20.0902,20.0902,57700.0
2010-06-17 14:55:00,30.91,30.92,30.91,30.92,31000.0,20.0902,20.0967,20.0902,20.0967,31000.0
2010-06-17 15:00:00,30.91,30.96,30.89,30.9,146000.0,20.0902,20.1227,20.0772,20.0837,146000.0
2010-06-17 15:05:00,30.9,30.91,30.88,30.9,58700.0,20.0837,20.0902,20.0707,20.0837,58700.0
2010-06-17 15:10:00,30.9,30.91,30.88,30.88,25300.0,20.0837,20.0902,20.0707,20.0707,25300.0
2010-06-17 15:15:00,30.88,30.9,30.84,30.85,120200.0,20.0707,20.0837,20.0447,20.0512,120200.0
2010-06-17 15:20:00,30.86,30.9,30.85,30.9,29500.0,20.0577,20.0837,20.0512,20.0837,29500.0
2010-06-17 15:25:00,30.9,30.9,30.88,30.89,22200.0,20.0837,20.0837,20.0707,20.0772,22200.0
2010-06-17 15:30:00,30.89,30.94,30.88,30.92,67100.0,20.0772,20.1097,20.0707,20.0967,67100.0
2010-06-17 15:35:00,30.93,30.93,30.9,30.92,64800.0,20.1032,20.1032,20.0837,20.0967,64800.0
2010-06-17 15:40:00,30.92,30.95,30.91,30.92,96500.0,20.0967,20.1162,20.0902,20.0967,96500.0
2010-06-17 15:45:00,30.93,31.01,30.92,31.01,206600.0,20.1032,20.1552,20.0967,20.1552,206600.0
2010-06-17 15:50:00,31.0,31.05,31.0,31.03,185000.0,20.1487,20.1812,20.1487,20.1682,185000.0
2010-06-17 15:55:00,31.02,31.06,31.02,31.03,191100.0,20.1617,20.1877,20.1617,20.1682,191100.0
2010-06-18 09:30:00,31.05,31.17,31.05,31.16,817900.0,20.1812,20.2592,20.1812,20.2527,817900.0
2010-06-18 09:35:00,31.17,31.17,31.1,31.14,30600.0,20.2592,20.2592,20.2137,20.2397,30600.0
2010-06-18 09:40:00,31.14,31.17,31.13,31.15,28500.0,20.2397,20.2592,20.2332,20.2462,28500.0
2010-06-18 09:45:00,31.14,31.18,31.13,31.18,16500.0,20.2397,20.2657,20.2332,20.2657,16500.0
2010-06-18 09:50:00,31.18,31.2,31.17,31.2,25800.0,20.2657,20.2787,20.2592,20.2787,25800.0
2010-06-18 09:55:00,31.19,31.2,31.15,31.15,28400.0,20.2722,20.2787,20.2462,20.2462,28400.0
2010-06-18 10:00:00,31.16,31.2,31.16,31.19,20600.0,20.2527,20.2787,20.2527,20.2722,20600.0
2010-06-18 10:05:00,31.19,31.2,31.18,31.19,32600.0,20.2722,20.2787,20.2657,20.2722,32600.0
2010-06-18 10:10:00,31.2,31.2,31.18,31.19,51600.0,20.2787,20.2787,20.2657,20.2722,51600.0
2010-06-18 10:15:00,31.19,31.2,31.17,31.2,22800.0,20.2722,20.2787,20.2592,20.2787,22800.0
2010-06-18 10:20:00,31.2,31.23,31.19,31.23,32600.0,20.2787,20.2982,20.2722,20.2982,32600.0
2010-06-18 10:25:00,31.22,31.25,31.22,31.23,39000.0,20.2917,20.3112,20.2917,20.2982,39000.0
2010-06-18 10:30:00,31.23,31.26,31.23,31.25,58600.0,20.2982,20.3177,20.2982,20.3112,58600.0
2010-06-18 10:35:00,31.25,31.26,31.24,31.25,25000.0,20.3112,20.3177,20.3047,20.3112,25000.0
2010-06-18 10:40:00,31.25,31.25,31.19,31.19,24000.0,20.3112,20.3112,20.2722,20.2722,24000.0
2010-06-18 10:45:00,31.19,31.2,31.16,31.17,24600.0,20.2722,20.2787,20.2527,20.2592,24600.0
2010-06-18 10:50:00,31.18,31.18,31.13,31.13,54200.0,20.2657,20.2657,20.2332,20.2332,54200.0
2010-06-18 10:55:00,31.14,31.14,31.12,31.13,64500.0,20.2397,20.2397,20.2267,20.2332,64500.0
2010-06-18 11:00:00,31.13,31.15,31.12,31.14,29600.0,20.2332,20.2462,20.2267,20.2397,29600.0
2010-06-18 11:05:00,31.14,31.15,31.14,31.14,9500.0,20.2397,20.2462,20.2397,20.2397,9500.0
2010-06-18 11:10:00,31.15,31.15,31.1,31.1,42800.0,20.2462,20.2462,20.2137,20.2137,42800.0
2010-06-18 11:15:00,31.1,31.1,31.04,31.04,58700.0,20.2137,20.2137,20.1747,20.1747,58700.0
2010-06-18 11:20:00,31.04,31.06,31.03,31.04,50300.0,20.1747,20.1877,20.1682,20.1747,50300.0
2010-06-18 11:25:00,31.03,31.03,31.02,31.02,22600.0,20.1682,20.1682,20.1617,20.1617,22600.0
2010-06-18 11:30:00,31.02,31.03,30.99,31.01,37200.0,20.1617,20.1682,20.1422,20.1552,37200.0
2010-06-18 11:35:00,31.01,31.03,31.0,31.01,29100.0,20.1552,20.1682,20.1487,20.1552,29100.0
2010-06-18 11:40:00,31.01,31.03,31.0,31.02,17000.0,20.1552,20.1682,20.1487,20.1617,17000.0
2010-06-18 11:45:00,31.03,31.03,31.02,31.02,7300.0,20.1682,20.1682,20.1617,20.1617,7300.0
2010-06-18 11:50:00,31.02,31.02,31.0,31.0,23100.0,20.1617,20.1617,20.1487,20.1487,23100.0
2010-06-18 11:55:00,31.0,31.03,31.0,31.01,17000.0,20.1487,20.1682,20.1487,20.1552,17000.0
2010-06-18 12:00:00,31.01,31.06,31.01,31.05,25600.0,20.1552,20.1877,20.1552,20.1812,25600.0
2010-06-18 12:05:00,31.05,31.06,31.05,31.05,18600.0,20.1812,20.1877,20.1812,20.1812,18600.0
2010-06-18 12:10:00,31.05,31.06,31.05,31.05,14100.0,20.1812,20.1877,20.1812,20.1812,14100.0
2010-06-18 12:15:00,31.05,31.06,31.05,31.05,8000.0,20.1812,20.1877,20.1812,20.1812,8000.0
2010-06-18 12:20:00,31.05,31.06,31.0,31.01,34500.0,20.1812,20.1877,20.1487,20.1552,34500.0
2010-06-18 12:25:00,31.01,31.05,31.01,31.04,27500.0,20.1552,20.1812,20.1552,20.1747,27500.0
2010-06-18 12:30:00,31.04,31.05,31.01,31.01,25200.0,20.1747,20.1812,20.1552,20.1552,25200.0
2010-06-18 12:35:00,31.01,31.04,31.0,31.0,30000.0,20.1552,20.1747,20.1487,20.1487,30000.0
2010-06-18 12:40:00,31.01,31.01,30.99,30.99,27300.0,20.1552,20.1552,20.1422,20.1422,27300.0
2010-06-18 12:45:00,31.0,31.02,30.99,31.0,21300.0,20.1487,20.1617,20.1422,20.1487,21300.0
2010-06-18 12:50:00,31.0,31.01,31.0,31.0,9300.0,20.1487,20.1552,20.1487,20.1487,9300.0
2010-06-18 12:55:00,31.0,31.01,30.96,30.97,41200.0,20.1487,20.1552,20.1227,20.1292,41200.0
2010-06-18 13:00:00,30.97,30.99,30.96,30.99,11700.0,20.1292,20.1422,20.1227,20.1422,11700.0
2010-06-18 13:05:00,30.99,31.0,30.98,30.99,20000.0,20.1422,20.1487,20.1357,20.1422,20000.0
2010-06-18 13:10:00,30.99,31.02,30.99,31.02,15200.0,20.1422,20.1617,20.1422,20.1617,15200.0
2010-06-18 13:15:00,31.02,31.04,31.02,31.04,9100.0,20.1617,20.1747,20.1617,20.1747,9100.0
2010-06-18 13:20:00,31.04,31.04,31.01,31.02,22700.0,20.1747,20.1747,20.1552,20.1617,22700.0
2010-06-18 13:25:00,31.03,31.05,31.01,31.02,89400.0,20.1682,20.1812,20.1552,20.1617,89400.0
2010-06-18 13:30:00,31.02,31.03,31.02,31.02,2600.0,20.1617,20.1682,20.1617,20.1617,2600.0
2010-06-18 13:35:00,31.03,31.05,31.03,31.04,23000.0,20.1682,20.1812,20.1682,20.1747,23000.0
2010-06-18 13:40:00,31.03,31.05,31.03,31.05,10300.0,20.1682,20.1812,20.1682,20.1812,10300.0
2010-06-18 13:45:00,31.04,31.05,31.0,31.0,15700.0,20.1747,20.1812,20.1487,20.1487,15700.0
2010-06-18 13:50:00,31.0,31.02,30.99,31.0,18200.0,20.1487,20.1617,20.1422,20.1487,18200.0
2010-06-18 13:55:00,31.01,31.03,31.01,31.03,10600.0,20.1552,20.1682,20.1552,20.1682,10600.0
2010-06-18 14:00:00,31.02,31.05,31.02,31.04,11100.0,20.1617,20.1812,20.1617,20.1747,11100.0
2010-06-18 14:05:00,31.04,31.05,31.03,31.04,21000.0,20.1747,20.1812,20.1682,20.1747,21000.0
2010-06-18 14:10:00,31.05,31.08,31.04,31.06,40900.0,20.1812,20.2007,20.1747,20.1877,40900.0
2010-06-18 14:15:00,31.07,31.08,31.06,31.07,16800.0,20.1942,20.2007,20.1877,20.1942,16800.0
2010-06-18 14:20:00,31.07,31.08,31.06,31.06,15000.0,20.1942,20.2007,20.1877,20.1877,15000.0
2010-06-18 14:25:00,31.06,31.11,31.06,31.11,20600.0,20.1877,20.2202,20.1877,20.2202,20600.0
2010-06-18 14:30:00,31.1,31.12,31.1,31.12,19500.0,20.2137,20.2267,20.2137,20.2267,19500.0
2010-06-18 14:35:00,31.12,31.13,31.1,31.13,36000.0,20.2267,20.2332,20.2137,20.2332,36000.0
2010-06-18 14:40:00,31.13,31.14,31.13,31.14,22600.0,20.2332,20.2397,20.2332,20.2397,22600.0
2010-06-18 14:45:00,31.14,31.19,31.13,31.18,83200.0,20.2397,20.2722,20.2332,20.2657,83200.0
2010-06-18 14:50:00,31.18,31.21,31.17,31.2,36600.0,20.2657,20.2852,20.2592,20.2787,36600.0
2010-06-18 14:55:00,31.2,31.21,31.19,31.21,43000.0,20.2787,20.2852,20.2722,20.2852,43000.0
2010-06-18 15:00:00,31.2,31.21,31.19,31.19,85700.0,20.2787,20.2852,20.2722,20.2722,85700.0
2010-06-18 15:05:00,31.18,31.2,31.18,31.2,60100.0,20.2657,20.2787,20.2657,20.2787,60100.0
2010-06-18 15:10:00,31.19,31.19,31.16,31.19,47600.0,20.2722,20.2722,20.2527,20.2722,47600.0
2010-06-18 15:15:00,31.18,31.19,31.16,31.17,37500.0,20.2657,20.2722,20.2527,20.2592,37500.0
2010-06-18 15:20:00,31.16,31.17,31.16,31.16,36500.0,20.2527,20.2592,20.2527,20.2527,36500.0
2010-06-18 15:25:00,31.16,31.19,31.16,31.17,69100.0,20.2527,20.2722,20.2527,20.2592,69100.0
2010-06-18 15:30:00,31.18,31.18,31.17,31.17,27100.0,20.2657,20.2657,20.2592,20.2592,27100.0
2010-06-18 15:35:00,31.17,31.18,31.16,31.17,66300.0,20.2592,20.2657,20.2527,20.2592,66300.0
2010-06-18 15:40:00,31.16,31.17,31.16,31.17,34600.0,20.2527,20.2592,20.2527,20.2592,34600.0
2010-06-18 15:45:00,31.16,31.17,31.1,31.11,242500.0,20.2527,20.2592,20.2137,20.2202,242500.0
2010-06-18 15:50:00,31.1,31.12,31.09,31.09,252600.0,20.2137,20.2267,20.2072,20.2072,252600.0
2010-06-18 15:55:00,31.1,31.11,31.09,31.1,301400.0,20.2137,20.2202,20.2072,20.2137,301400.0
2010-06-21 09:30:00,31.36,31.5,31.36,31.47,58600.0,20.3827,20.4737,20.3827,20.4542,58600.0
2010-06-21 09:35:00,31.5,31.5,31.35,31.37,67300.0,20.4737,20.4737,20.3762,20.3892,67300.0
2010-06-21 09:40:00,31.37,31.37,31.26,31.28,42100.0,20.3892,20.3892,20.3177,20.3307,42100.0
2010-06-21 09:45:00,31.28,31.32,31.25,31.27,35800.0,20.3307,20.3567,20.3112,20.3242,35800.0
2010-06-21 09:50:00,31.29,31.34,31.29,31.31,35200.0,20.3372,20.3697,20.3372,20.3502,35200.0
2010-06-21 09:55:00,31.3,31.38,31.3,31.38,27400.0,20.3437,20.3957,20.3437,20.3957,27400.0
2010-06-21 10:00:00,31.38,31.43,31.38,31.43,50300.0,20.3957,20.4282,20.3957,20.4282,50300.0
2010-06-21 10:05:00,31.43,31.44,31.35,31.36,87500.0,20.4282,20.4347,20.3762,20.3827,87500.0
2010-06-21 10:10:00,31.35,31.37,31.34,31.37,16200.0,20.3762,20.3892,20.3697,20.3892,16200.0
2010-06-21 10:15:00,31.37,31.38,31.35,31.35,26600.0,20.3892,20.3957,20.3762,20.3762,26600.0
2010-06-21 10:20:00,31.35,31.36,31.28,31.28,39900.0,20.3762,20.3827,20.3307,20.3307,39900.0
2010-06-21 10:25:00,31.27,31.28,31.22,31.22,20900.0,20.3242,20.3307,20.2917,20.2917,20900.0
2010-06-21 10:30:00,31.21,31.22,31.21,31.21,47300.0,20.2852,20.2917,20.2852,20.2852,47300.0
2010-06-21 10:35:00,31.2,31.29,31.19,31.29,75700.0,20.2787,20.3372,20.2722,20.3372,75700.0
2010-06-21 10:40:00,31.29,31.32,31.26,31.32,46300.0,20.3372,20.3567,20.3177,20.3567,46300.0
2010-06-21 10:45:00,31.31,31.32,31.28,31.28,46200.0,20.3502,20.3567,20.3307,20.3307,46200.0
2010-06-21 10:50:00,31.28,31.28,31.2,31.2,33900.0,20.3307,20.3307,20.2787,20.2787,33900.0
2010-06-21 10:55:00,31.2,31.21,31.17,31.18,24800.0,20.2787,20.2852,20.2592,20.2657,24800.0
2010-06-21 11:00:00,31.19,31.2,31.16,31.19,53600.0,20.2722,20.2787,20.2527,20.2722,53600.0
2010-06-21 11:05:00,31.19,31.19,31.15,31.16,26100.0,20.2722,20.2722,20.2462,20.2527,26100.0
2010-06-21 11:10:00,31.16,31.16,31.14,31.16,18100.0,20.2527,20.2527,20.2397,20.2527,18100.0
2010-06-21 11:15:00,31.15,31.16,31.13,31.13,19900.0,20.2462,20.2527,20.2332,20.2332,19900.0
2010-06-21 11:20:00,31.14,31.18,31.13,31.18,76700.0,20.2397,20.2657,20.2332,20.2657,76700.0
2010-06-21 11:25:00,31.18,31.19,31.17,31.18,11200.0,20.2657,20.2722,20.2592,20.2657,11200.0
2010-06-21 11:30:00,31.19,31.2,31.17,31.18,12100.0,20.2722,20.2787,20.2592,20.2657,12100.0
2010-06-21 11:35:00,31.18,31.19,31.17,31.17,11700.0,20.2657,20.2722,20.2592,20.2592,11700.0
2010-06-21 11:40:00,31.18,31.19,31.17,31.18,17000.0,20.2657,20.2722,20.2592,20.2657,17000.0
2010-06-21 11:45:00,31.18,31.19,31.13,31.13,14400.0,20.2657,20.2722,20.2332,20.2332,14400.0
2010-06-21 11:50:00,31.13,31.13,31.1,31.11,36100.0,20.2332,20.2332,20.2137,20.2202,36100.0
2010-06-21 11:55:00,31.1,31.11,31.08,31.08,40100.0,20.2137,20.2202,20.2007,20.2007,40100.0
2010-06-21 12:00:00,31.08,31.08,31.03,31.03,70600.0,20.2007,20.2007,20.1682,20.1682,70600.0
2010-06-21 12:05:00,31.03,31.03,31.02,31.03,10600.0,20.1682,20.1682,20.1617,20.1682,10600.0
2010-06-21 12:10:00,31.02,31.05,31.02,31.05,15200.0,20.1617,20.1812,20.1617,20.1812,15200.0
2010-06-21 12:15:00,31.05,31.08,31.04,31.08,29900.0,20.1812,20.2007,20.1747,20.2007,29900.0
2010-06-21 12:20:00,31.07,31.08,31.04,31.06,30000.0,20.1942,20.2007,20.1747,20.1877,30000.0
2010-06-21 12:25:00,31.06,31.1,31.06,31.09,40000.0,20.1877,20.2137,20.1877,20.2072,40000.0
2010-06-21 12:30:00,31.09,31.1,31.08,31.09,15800.0,20.2072,20.2137,20.2007,20.2072,15800.0
2010-06-21 12:35:00,31.09,31.09,31.05,31.07,22700.0,20.2072,20.2072,20.1812,20.1942,22700.0
2010-06-21 12:40:00,31.07,31.07,31.05,31.05,10300.0,20.1942,20.1942,20.1812,20.1812,10300.0
2010-06-21 12:45:00,31.05,31.08,31.05,31.06,26700.0,20.1812,20.2007,20.1812,20.1877,26700.0
2010-06-21 12:50:00,31.07,31.08,31.05,31.07,26700.0,20.1942,20.2007,20.1812,20.1942,26700.0
2010-06-21 12:55:00,31.07,31.08,31.05,31.08,17900.0,20.1942,20.2007,20.1812,20.2007,17900.0
2010-06-21 13:00:00,31.08,31.08,31.07,31.08,13000.0,20.2007,20.2007,20.1942,20.2007,13000.0
2010-06-21 13:05:00,31.08,31.08,31.06,31.06,15800.0,20.2007,20.2007,20.1877,20.1877,15800.0
2010-06-21 13:10:00,31.06,31.08,31.06,31.08,20400.0,20.1877,20.2007,20.1877,20.2007,20400.0
2010-06-21 13:15:00,31.08,31.1,31.08,31.09,18100.0,20.2007,20.2137,20.2007,20.2072,18100.0
2010-06-21 13:20:00,31.09,31.1,31.09,31.1,19500.0,20.2072,20.2137,20.2072,20.2137,19500.0
2010-06-21 13:25:00,31.1,31.12,31.1,31.11,7200.0,20.2137,20.2267,20.2137,20.2202,7200.0
2010-06-21 13:30:00,31.12,31.12,31.08,31.09,39400.0,20.2267,20.2267,20.2007,20.2072,39400.0
2010-06-21 13:35:00,31.09,31.1,31.05,31.05,38600.0,20.2072,20.2137,20.1812,20.1812,38600.0
2010-06-21 13:40:00,31.05,31.06,31.03,31.03,20800.0,20.1812,20.1877,20.1682,20.1682,20800.0
2010-06-21 13:45:00,31.03,31.03,31.02,31.02,16000.0,20.1682,20.1682,20.1617,20.1617,16000.0
2010-06-21 13:50:00,31.02,31.03,31.02,31.02,12700.0,20.1617,20.1682,20.1617,20.1617,12700.0
2010-06-21 13:55:00,31.03,31.03,31.02,31.02,30300.0,20.1682,20.1682,20.1617,20.1617,30300.0
2010-06-21 14:00:00,31.02,31.03,31.0,31.02,94400.0,20.1617,20.1682,20.1487,20.1617,94400.0
2010-06-21 14:05:00,31.02,31.05,31.01,31.04,16700.0,20.1617,20.1812,20.1552,20.1747,16700.0
2010-06-21 14:10:00,31.05,31.06,31.04,31.06,14100.0,20.1812,20.1877,20.1747,20.1877,14100.0
2010-06-21 14:15:00,31.06,31.1,31.06,31.09,34700.0,20.1877,20.2137,20.1877,20.2072,34700.0
2010-06-21 14:20:00,31.08,31.09,31.07,31.07,17200.0,20.2007,20.2072,20.1942,20.1942,17200.0
2010-06-21 14:25:00,31.07,31.08,31.01,31.03,39900.0,20.1942,20.2007,20.1552,20.1682,39900.0
2010-06-21 14:30:00,31.03,31.04,31.03,31.04,6500.0,20.1682,20.1747,20.1682,20.1747,6500.0
2010-06-21 14:35:00,31.03,31.05,31.03,31.05,20100.0,20.1682,20.1812,20.1682,20.1812,20100.0
2010-06-21 14:40:00,31.06,31.07,31.05,31.06,16100.0,20.1877,20.1942,20.1812,20.1877,16100.0
2010-06-21 14:45:00,31.06,31.07,31.05,31.06,26100.0,20.1877,20.1942,20.1812,20.1877,26100.0
2010-06-21 14:50:00,31.05,31.06,31.0,31.0,78900.0,20.1812,20.1877,20.1487,20.1487,78900.0
2010-06-21 14:55:00,31.0,31.01,31.0,31.0,12300.0,20.1487,20.1552,20.1487,20.1487,12300.0
2010-06-21 15:00:00,31.0,31.02,31.0,31.0,61400.0,20.1487,20.1617,20.1487,20.1487,61400.0
2010-06-21 15:05:00,31.01,31.01,30.98,30.99,40100.0,20.1552,20.1552,20.1357,20.1422,40100.0
2010-06-21 15:10:00,30.99,31.0,30.92,30.95,42500.0,20.1422,20.1487,20.0967,20.1162,42500.0
2010-06-21 15:15:00,30.95,30.95,30.82,30.82,110300.0,20.1162,20.1162,20.0317,20.0317,110300.0
2010-06-21 15:20:00,30.82,30.84,30.81,30.84,36200.0,20.0317,20.0447,20.0252,20.0447,36200.0
2010-06-21 15:25:00,30.83,30.88,30.83,30.86,75600.0,20.0382,20.0707,20.0382,20.0577,75600.0
2010-06-21 15:30:00,30.86,30.86,30.83,30.86,36000.0,20.0577,20.0577,20.0382,20.0577,36000.0
2010-06-21 15:35:00,30.85,30.86,30.83,30.85,52600.0,20.0512,20.0577,20.0382,20.0512,52600.0
2010-06-21 15:40:00,30.84,30.85,30.79,30.8,83400.0,20.0447,20.0512,20.0122,20.0187,83400.0
2010-06-21 15:45:00,30.8,30.85,30.8,30.84,124800.0,20.0187,20.0512,20.0187,20.0447,124800.0
2010-06-21 15:50:00,30.85,30.88,30.84,30.85,107700.0,20.0512,20.0707,20.0447,20.0512,107700.0
2010-06-21 15:55:00,30.86,30.91,30.85,30.89,184700.0,20.0577,20.0902,20.0512,20.0772,184700.0
2010-06-22 09:30:00,30.87,30.88,30.75,30.79,52100.0,20.0642,20.0707,19.9862,20.0122,52100.0
2010-06-22 09:35:00,30.79,30.88,30.79,30.85,143100.0,20.0122,20.0707,20.0122,20.0512,143100.0
2010-06-22 09:40:00,30.86,30.9,30.81,30.86,61000.0,20.0577,20.0837,20.0252,20.0577,61000.0
2010-06-22 09:45:00,30.87,30.96,30.86,30.94,38700.0,20.0642,20.1227,20.0577,20.1097,38700.0
2010-06-22 09:50:00,30.94,30.99,30.88,30.88,48700.0,20.1097,20.1422,20.0707,20.0707,48700.0
2010-06-22 09:55:00,30.89,30.9,30.86,30.86,15600.0,20.0772,20.0837,20.0577,20.0577,15600.0
2010-06-22 10:00:00,30.86,30.87,30.77,30.77,64900.0,20.0577,20.0642,19.9992,19.9992,64900.0
2010-06-22 10:05:00,30.77,30.78,30.71,30.73,112500.0,19.9992,20.0057,19.9602,19.9732,112500.0
2010-06-22 10:10:00,30.72,30.77,30.71,30.75,87700.0,19.9667,19.9992,19.9602,19.9862,87700.0
2010-06-22 10:15:00,30.75,30.81,30.75,30.77,42400.0,19.9862,20.0252,19.9862,19.9992,42400.0
2010-06-22 10:20:00,30.77,30.8,30.75,30.8,35700.0,19.9992,20.0187,19.9862,20.0187,35700.0
2010-06-22 10:25:00,30.79,30.82,30.79,30.8,53500.0,20.0122,20.0317,20.0122,20.0187,53500.0
2010-06-22 10:30:00,30.8,30.8,30.76,30.76,43100.0,20.0187,20.0187,19.9927,19.9927,43100.0
2010-06-22 10:35:00,30.77,30.8,30.74,30.8,42700.0,19.9992,20.0187,19.9797,20.0187,42700.0
2010-06-22 10:40:00,30.8,30.81,30.78,30.8,49000.0,20.0187,20.0252,20.0057,20.0187,49000.0
2010-06-22 10:45:00,30.8,30.81,30.77,30.77,20900.0,20.0187,20.0252,19.9992,19.9992,20900.0
2010-06-22 10:50:00,30.77,30.82,30.77,30.81,43500.0,19.9992,20.0317,19.9992,20.0252,43500.0
2010-06-22 10:55:00,30.81,30.82,30.77,30.77,19100.0,20.0252,20.0317,19.9992,19.9992,19100.0
2010-06-22 11:00:00,30.78,30.78,30.76,30.78,39300.0,20.0057,20.0057,19.9927,20.0057,39300.0
2010-06-22 11:05:00,30.77,30.78,30.72,30.72,20800.0,19.9992,20.0057,19.9667,19.9667,20800.0
2010-06-22 11:10:00,30.72,30.75,30.71,30.73,28600.0,19.9667,19.9862,19.9602,19.9732,28600.0
2010-06-22 11:15:00,30.74,30.78,30.74,30.77,23700.0,19.9797,20.0057,19.9797,19.9992,23700.0
2010-06-22 11:20:00,30.77,30.79,30.74,30.75,73100.0,19.9992,20.0122,19.9797,19.9862,73100.0
2010-06-22 11:25:00,30.74,30.76,30.73,30.75,34700.0,19.9797,19.9927,19.9732,19.9862,34700.0
2010-06-22 11:30:00,30.76,30.77,30.75,30.75,113300.0,19.9927,19.9992,19.9862,19.9862,113300.0
2010-06-22 11:35:00,30.75,30.79,30.74,30.74,88200.0,19.9862,20.0122,19.9797,19.9797,88200.0
2010-06-22 11:40:00,30.74,30.76,30.74,30.74,41400.0,19.9797,19.9927,19.9797,19.9797,41400.0
2010-06-22 11:45:00,30.75,30.75,30.72,30.74,60000.0,19.9862,19.9862,19.9667,19.9797,60000.0
2010-06-22 11:50:00,30.74,30.78,30.74,30.76,58100.0,19.9797,20.0057,19.9797,19.9927,58100.0
2010-06-22 11:55:00,30.76,30.79,30.75,30.79,36000.0,19.9927,20.0122,19.9862,20.0122,36000.0
2010-06-22 12:00:00,30.78,30.81,30.78,30.79,71900.0,20.0057,20.0252,20.0057,20.0122,71900.0
2010-06-22 12:05:00,30.79,30.8,30.79,30.79,21500.0,20.0122,20.0187,20.0122,20.0122,21500.0
2010-06-22 12:10:00,30.79,30.81,30.79,30.81,92200.0,20.0122,20.0252,20.0122,20.0252,92200.0
2010-06-22 12:15:00,30.81,30.82,30.8,30.81,21200.0,20.0252,20.0317,20.0187,20.0252,21200.0
2010-06-22 12:20:00,30.8,30.81,30.8,30.8,12400.0,20.0187,20.0252,20.0187,20.0187,12400.0
2010-06-22 12:25:00,30.81,30.82,30.8,30.81,18100.0,20.0252,20.0317,20.0187,20.0252,18100.0
2010-06-22 12:30:00,30.82,30.84,30.81,30.83,16200.0,20.0317,20.0447,20.0252,20.0382,16200.0
2010-06-22 12:35:00,30.84,30.85,30.83,30.84,27400.0,20.0447,20.0512,20.0382,20.0447,27400.0
2010-06-22 12:40:00,30.85,30.87,30.84,30.86,15500.0,20.0512,20.0642,20.0447,20.0577,15500.0
2010-06-22 12:45:00,30.86,30.89,30.85,30.88,11700.0,20.0577,20.0772,20.0512,20.0707,11700.0
2010-06-22 12:50:00,30.89,30.9,30.85,30.89,57000.0,20.0772,20.0837,20.0512,20.0772,57000.0
2010-06-22 12:55:00,30.9,30.9,30.89,30.9,15300.0,20.0837,20.0837,20.0772,20.0837,15300.0
2010-06-22 13:00:00,30.89,30.92,30.89,30.91,20800.0,20.0772,20.0967,20.0772,20.0902,20800.0
2010-06-22 13:05:00,30.92,30.94,30.91,30.94,28500.0,20.0967,20.1097,20.0902,20.1097,28500.0
2010-06-22 13:10:00,30.93,30.94,30.92,30.94,40900.0,20.1032,20.1097,20.0967,20.1097,40900.0
2010-06-22 13:15:00,30.94,30.94,30.92,30.92,11500.0,20.1097,20.1097,20.0967,20.0967,11500.0
2010-06-22 13:20:00,30.92,30.92,30.87,30.87,20400.0,20.0967,20.0967,20.0642,20.0642,20400.0
2010-06-22 13:25:00,30.88,30.88,30.83,30.86,69100.0,20.0707,20.0707,20.0382,20.0577,69100.0
2010-06-22 13:30:00,30.86,30.87,30.84,30.84,15600.0,20.0577,20.0642,20.0447,20.0447,15600.0
2010-06-22 13:35:00,30.85,30.85,30.82,30.82,30800.0,20.0512,20.0512,20.0317,20.0317,30800.0
2010-06-22 13:40:00,30.82,30.89,30.81,30.89,31900.0,20.0317,20.0772,20.0252,20.0772,31900.0
2010-06-22 13:45:00,30.89,30.93,30.89,30.92,20700.0,20.0772,20.1032,20.0772,20.0967,20700.0
2010-06-22 13:50:00,30.93,30.94,30.92,30.92,31300.0,20.1032,20.1097,20.0967,20.0967,31300.0
2010-06-22 13:55:00,30.92,30.93,30.91,30.93,22300.0,20.0967,20.1032,20.0902,20.1032,22300.0
2010-06-22 14:00:00,30.92,30.92,30.86,30.86,37000.0,20.0967,20.0967,20.0577,20.0577,37000.0
2010-06-22 14:05:00,30.87,30.89,30.86,30.88,31800.0,20.0642,20.0772,20.0577,20.0707,31800.0
2010-06-22 14:10:00,30.87,30.91,30.86,30.91,18700.0,20.0642,20.0902,20.0577,20.0902,18700.0
2010-06-22 14:15:00,30.91,30.92,30.9,30.9,31500.0,20.0902,20.0967,20.0837,20.0837,31500.0
2010-06-22 14:20:00,30.9,30.9,30.82,30.82,95900.0,20.0837,20.0837,20.0317,20.0317,95900.0
2010-06-22 14:25:00,30.82,30.82,30.76,30.8,109400.0,20.0317,20.0317,19.9927,20.0187,109400.0
2010-06-22 14:30:00,30.8,30.85,30.79,30.85,31500.0,20.0187,20.0512,20.0122,20.0512,31500.0
2010-06-22 14:35:00,30.84,30.87,30.8,30.8,69700.0,20.0447,20.0642,20.0187,20.0187,69700.0
2010-06-22 14:40:00,30.8,30.81,30.75,30.75,80900.0,20.0187,20.0252,19.9862,19.9862,80900.0
2010-06-22 14:45:00,30.75,30.76,30.7,30.72,100600.0,19.9862,19.9927,19.9537,19.9667,100600.0
2010-06-22 14:50:00,30.72,30.74,30.69,30.72,51900.0,19.9667,19.9797,19.9472,19.9667,51900.0
2010-06-22 14:55:00,30.71,30.72,30.66,30.7,60800.0,19.9602,19.9667,19.9277,19.9537,60800.0
2010-06-22 15:00:00,30.71,30.76,30.71,30.75,55100.0,19.9602,19.9927,19.9602,19.9862,55100.0
2010-06-22 15:05:00,30.76,30.77,30.74,30.74,80100.0,19.9927,19.9992,19.9797,19.9797,80100.0
2010-06-22 15:10:00,30.75,30.81,30.73,30.81,69500.0,19.9862,20.0252,19.9732,20.0252,69500.0
2010-06-22 15:15:00,30.81,30.81,30.78,30.81,47800.0,20.0252,20.0252,20.0057,20.0252,47800.0
2010-06-22 15:20:00,30.81,30.84,30.77,30.77,128300.0,20.0252,20.0447,19.9992,19.9992,128300.0
2010-06-22 15:25:00,30.77,30.79,30.74,30.74,61300.0,19.9992,20.0122,19.9797,19.9797,61300.0
2010-06-22 15:30:00,30.75,30.75,30.71,30.73,137600.0,19.9862,19.9862,19.9602,19.9732,137600.0
2010-06-22 15:35:00,30.72,30.73,30.7,30.71,108200.0,19.9667,19.9732,19.9537,19.9602,108200.0
2010-06-22 15:40:00,30.7,30.72,30.69,30.7,103600.0,19.9537,19.9667,19.9472,19.9537,103600.0
2010-06-22 15:45:00,30.7,30.71,30.69,30.7,133900.0,19.9537,19.9602,19.9472,19.9537,133900.0
2010-06-22 15:50:00,30.71,30.71,30.63,30.66,208900.0,19.9602,19.9602,19.9082,19.9277,208900.0
2010-06-22 15:55:00,30.66,30.67,30.61,30.66,220400.0,19.9277,19.9342,19.8952,19.9277,220400.0
2010-06-23 09:30:00,30.56,30.62,30.46,30.48,91100.0,19.8627,19.9017,19.7977,19.8107,91100.0
2010-06-23 09:35:00,30.49,30.56,30.4,30.4,54400.0,19.8172,19.8627,19.7587,19.7587,54400.0
2010-06-23 09:40:00,30.4,30.42,30.35,30.41,60600.0,19.7587,19.7717,19.7262,19.7652,60600.0
2010-06-23 09:45:00,30.41,30.48,30.4,30.48,39900.0,19.7652,19.8107,19.7587,19.8107,39900.0
2010-06-23 09:50:00,30.48,30.58,30.48,30.54,28200.0,19.8107,19.8757,19.8107,19.8497,28200.0
2010-06-23 09:55:00,30.54,30.56,30.51,30.56,19800.0,19.8497,19.8627,19.8302,19.8627,19800.0
2010-06-23 10:00:00,30.55,30.55,30.35,30.35,71700.0,19.8562,19.8562,19.7262,19.7262,71700.0
2010-06-23 10:05:00,30.35,30.39,30.3,30.39,61900.0,19.7262,19.7522,19.6937,19.7522,61900.0
2010-06-23 10:10:00,30.39,30.57,30.39,30.57,72300.0,19.7522,19.8692,19.7522,19.8692,72300.0
2010-06-23 10:15:00,30.56,30.57,30.48,30.52,81600.0,19.8627,19.8692,19.8107,19.8367,81600.0
2010-06-23 10:20:00,30.51,30.51,30.42,30.43,35500.0,19.8302,19.8302,19.7717,19.7782,35500.0
2010-06-23 10:25:00,30.43,30.45,30.38,30.38,39500.0,19.7782,19.7912,19.7457,19.7457,39500.0
2010-06-23 10:30:00,30.38,30.43,30.38,30.42,49600.0,19.7457,19.7782,19.7457,19.7717,49600.0
2010-06-23 10:35:00,30.42,30.42,30.38,30.39,15100.0,19.7717,19.7717,19.7457,19.7522,15100.0
2010-06-23 10:40:00,30.39,30.39,30.35,30.36,32200.0,19.7522,19.7522,19.7262,19.7327,32200.0
2010-06-23 10:45:00,30.37,30.39,30.35,30.36,19000.0,19.7392,19.7522,19.7262,19.7327,19000.0
2010-06-23 10:50:00,30.35,30.37,30.32,30.32,43400.0,19.7262,19.7392,19.7067,19.7067,43400.0
2010-06-23 10:55:00,30.33,30.34,30.29,30.32,27400.0,19.7132,19.7197,19.6872,19.7067,27400.0
2010-06-23 11:00:00,30.31,30.31,30.26,30.26,47600.0,19.7002,19.7002,19.6677,19.6677,47600.0
2010-06-23 11:05:00,30.27,30.27,30.25,30.25,18200.0,19.6742,19.6742,19.6612,19.6612,18200.0
2010-06-23 11:10:00,30.25,30.26,30.21,30.22,48400.0,19.6612,19.6677,19.6352,19.6417,48400.0
2010-06-23 11:15:00,30.22,30.25,30.2,30.25,41100.0,19.6417,19.6612,19.6287,19.6612,41100.0
2010-06-23 11:20:00,30.25,30.28,30.24,30.27,51200.0,19.6612,19.6807,19.6547,19.6742,51200.0
2010-06-23 11:25:00,30.27,30.29,30.27,30.28,16600.0,19.6742,19.6872,19.6742,19.6807,16600.0
2010-06-23 11:30:00,30.28,30.31,30.27,30.31,52500.0,19.6807,19.7002,19.6742,19.7002,52500.0
2010-06-23 11:35:00,30.31,30.32,30.3,30.3,22000.0,19.7002,19.7067,19.6937,19.6937,22000.0
2010-06-23 11:40:00,30.3,30.31,30.26,30.26,28100.0,19.6937,19.7002,19.6677,19.6677,28100.0
2010-06-23 11:45:00,30.26,30.27,30.24,30.26,30500.0,19.6677,19.6742,19.6547,19.6677,30500.0
2010-06-23 11:50:00,30.26,30.3,30.25,30.3,25000.0,19.6677,19.6937,19.6612,19.6937,25000.0
2010-06-23 11:55:00,30.3,30.37,30.29,30.37,34400.0,19.6937,19.7392,19.6872,19.7392,34400.0
2010-06-23 12:00:00,30.37,30.4,30.36,30.4,27400.0,19.7392,19.7587,19.7327,19.7587,27400.0
2010-06-23 12:05:00,30.4,30.41,30.36,30.36,52500.0,19.7587,19.7652,19.7327,19.7327,52500.0
2010-06-23 12:10:00,30.36,30.37,30.31,30.31,28000.0,19.7327,19.7392,19.7002,19.7002,28000.0
2010-06-23 12:15:00,30.31,30.32,30.3,30.31,16100.0,19.7002,19.7067,19.6937,19.7002,16100.0
2010-06-23 12:20:00,30.31,30.31,30.3,30.31,13300.0,19.7002,19.7002,19.6937,19.7002,13300.0
2010-06-23 12:25:00,30.31,30.36,30.3,30.34,40200.0,19.7002,19.7327,19.6937,19.7197,40200.0
2010-06-23 12:30:00,30.34,30.36,30.34,30.36,19900.0,19.7197,19.7327,19.7197,19.7327,19900.0
2010-06-23 12:35:00,30.36,30.38,30.35,30.38,18600.0,19.7327,19.7457,19.7262,19.7457,18600.0
2010-06-23 12:40:00,30.38,30.39,30.37,30.38,13200.0,19.7457,19.7522,19.7392,19.7457,13200.0
2010-06-23 12:45:00,30.37,30.39,30.37,30.39,19000.0,19.7392,19.7522,19.7392,19.7522,19000.0
2010-06-23 12:50:00,30.39,30.43,30.39,30.41,31100.0,19.7522,19.7782,19.7522,19.7652,31100.0
2010-06-23 12:55:00,30.41,30.42,30.39,30.41,22800.0,19.7652,19.7717,19.7522,19.7652,22800.0
2010-06-23 13:00:00,30.4,30.43,30.4,30.41,23600.0,19.7587,19.7782,19.7587,19.7652,23600.0
2010-06-23 13:05:00,30.41,30.41,30.37,30.38,30000.0,19.7652,19.7652,19.7392,19.7457,30000.0
2010-06-23 13:10:00,30.39,30.4,30.38,30.38,16000.0,19.7522,19.7587,19.7457,19.7457,16000.0
2010-06-23 13:15:00,30.39,30.39,30.35,30.36,34800.0,19.7522,19.7522,19.7262,19.7327,34800.0
2010-06-23 13:20:00,30.36,30.36,30.35,30.35,10800.0,19.7327,19.7327,19.7262,19.7262,10800.0
2010-06-23 13:25:00,30.35,30.39,30.35,30.39,33300.0,19.7262,19.7522,19.7262,19.7522,33300.0
2010-06-23 13:30:00,30.38,30.4,30.38,30.39,13000.0,19.7457,19.7587,19.7457,19.7522,13000.0
2010-06-23 13:35:00,30.39,30.41,30.38,30.38,33300.0,19.7522,19.7652,19.7457,19.7457,33300.0
2010-06-23 13:40:00,30.38,30.39,30.38,30.39,9000.0,19.7457,19.7522,19.7457,19.7522,9000.0
2010-06-23 13:45:00,30.39,30.39,30.35,30.35,16300.0,19.7522,19.7522,19.7262,19.7262,16300.0
2010-06-23 13:50:00,30.35,30.4,30.35,30.39,37000.0,19.7262,19.7587,19.7262,19.7522,37000.0
2010-06-23 13:55:00,30.38,30.41,30.38,30.4,24800.0,19.7457,19.7652,19.7457,19.7587,24800.0
2010-06-23 14:00:00,30.4,30.42,30.39,30.41,27600.0,19.7587,19.7717,19.7522,19.7652,27600.0
2010-06-23 14:05:00,30.41,30.42,30.4,30.4,17800.0,19.7652,19.7717,19.7587,19.7587,17800.0
2010-06-23 14:10:00,30.4,30.41,30.34,30.36,25500.0,19.7587,19.7652,19.7197,19.7327,25500.0
2010-06-23 14:15:00,30.36,30.39,30.31,30.38,48800.0,19.7327,19.7522,19.7002,19.7457,48800.0
2010-06-23 14:20:00,30.38,30.39,30.33,30.34,37100.0,19.7457,19.7522,19.7132,19.7197,37100.0
2010-06-23 14:25:00,30.34,30.44,30.33,30.43,66600.0,19.7197,19.7847,19.7132,19.7782,66600.0
2010-06-23 14:30:00,30.44,30.57,30.44,30.54,92000.0,19.7847,19.8692,19.7847,19.8497,92000.0
2010-06-23 14:35:00,30.55,30.55,30.52,30.53,65300.0,19.8562,19.8562,19.8367,19.8432,65300.0
2010-06-23 14:40:00,30.54,30.54,30.5,30.5,45500.0,19.8497,19.8497,19.8237,19.8237,45500.0
2010-06-23 14:45:00,30.5,30.5,30.44,30.44,64400.0,19.8237,19.8237,19.7847,19.7847,64400.0
2010-06-23 14:50:00,30.44,30.46,30.42,30.46,55600.0,19.7847,19.7977,19.7717,19.7977,55600.0
2010-06-23 14:55:00,30.46,30.46,30.38,30.42,51500.0,19.7977,19.7977,19.7457,19.7717,51500.0
2010-06-23 15:00:00,30.42,30.44,30.39,30.39,78200.0,19.7717,19.7847,19.7522,19.7522,78200.0
2010-06-23 15:05:00,30.39,30.39,30.34,30.37,44500.0,19.7522,19.7522,19.7197,19.7392,44500.0
2010-06-23 15:10:00,30.37,30.45,30.37,30.42,109800.0,19.7392,19.7912,19.7392,19.7717,109800.0
2010-06-23 15:15:00,30.42,30.45,30.41,30.44,47900.0,19.7717,19.7912,19.7652,19.7847,47900.0
2010-06-23 15:20:00,30.44,30.46,30.42,30.46,60400.0,19.7847,19.7977,19.7717,19.7977,60400.0
2010-06-23 15:25:00,30.46,30.5,30.44,30.49,31300.0,19.7977,19.8237,19.7847,19.8172,31300.0
2010-06-23 15:30:00,30.49,30.49,30.41,30.42,52400.0,19.8172,19.8172,19.7652,19.7717,52400.0
2010-06-23 15:35:00,30.42,30.45,30.4,30.45,55400.0,19.7717,19.7912,19.7587,19.7912,55400.0
2010-06-23 15:40:00,30.45,30.47,30.43,30.47,74600.0,19.7912,19.8042,19.7782,19.8042,74600.0
2010-06-23 15:45:00,30.46,30.5,30.46,30.47,60400.0,19.7977,19.8237,19.7977,19.8042,60400.0
2010-06-23 15:50:00,30.47,30.47,30.41,30.42,49500.0,19.8042,19.8042,19.7652,19.7717,49500.0
2010-06-23 15:55:00,30.42,30.42,30.38,30.42,153800.0,19.7717,19.7717,19.7457,19.7717,153800.0
2010-06-24 09:30:00,30.31,30.38,30.26,30.38,52800.0,19.7002,19.7457,19.6677,19.7457,52800.0
2010-06-24 09:35:00,30.37,30.37,30.27,30.28,23200.0,19.7392,19.7392,19.6742,19.6807,23200.0
2010-06-24 09:40:00,30.27,30.27,30.22,30.23,19900.0,19.6742,19.6742,19.6417,19.6482,19900.0
2010-06-24 09:45:00,30.22,30.23,30.18,30.21,22500.0,19.6417,19.6482,19.6157,19.6352,22500.0
2010-06-24 09:50:00,30.21,30.22,30.16,30.19,21200.0,19.6352,19.6417,19.6027,19.6222,21200.0
2010-06-24 09:55:00,30.18,30.19,30.08,30.08,29800.0,19.6157,19.6222,19.5507,19.5507,29800.0
2010-06-24 10:00:00,30.09,30.21,30.09,30.2,46500.0,19.5572,19.6352,19.5572,19.6287,46500.0
2010-06-24 10:05:00,30.2,30.23,30.2,30.22,25900.0,19.6287,19.6482,19.6287,19.6417,25900.0
2010-06-24 10:10:00,30.22,30.23,30.18,30.19,30300.0,19.6417,19.6482,19.6157,19.6222,30300.0
2010-06-24 10:15:00,30.19,30.21,30.18,30.18,41800.0,19.6222,19.6352,19.6157,19.6157,41800.0
2010-06-24 10:20:00,30.19,30.23,30.19,30.2,32800.0,19.6222,19.6482,19.6222,19.6287,32800.0
2010-06-24 10:25:00,30.2,30.23,30.2,30.21,22500.0,19.6287,19.6482,19.6287,19.6352,22500.0
2010-06-24 10:30:00,30.21,30.22,30.17,30.17,16400.0,19.6352,19.6417,19.6092,19.6092,16400.0
2010-06-24 10:35:00,30.18,30.19,30.17,30.19,20500.0,19.6157,19.6222,19.6092,19.6222,20500.0
2010-06-24 10:40:00,30.19,30.19,30.11,30.12,26900.0,19.6222,19.6222,19.5702,19.5767,26900.0
2010-06-24 10:45:00,30.11,30.11,30.08,30.09,37600.0,19.5702,19.5702,19.5507,19.5572,37600.0
2010-06-24 10:50:00,30.08,30.1,30.04,30.05,27100.0,19.5507,19.5637,19.5247,19.5312,27100.0
2010-06-24 10:55:00,30.04,30.11,30.02,30.11,22900.0,19.5247,19.5702,19.5117,19.5702,22900.0
2010-06-24 11:00:00,30.1,30.11,30.04,30.06,19600.0,19.5637,19.5702,19.5247,19.5377,19600.0
2010-06-24 11:05:00,30.05,30.05,29.99,30.0,32900.0,19.5312,19.5312,19.4922,19.4987,32900.0
2010-06-24 11:10:00,29.99,30.01,29.98,30.0,50000.0,19.4922,19.5052,19.4857,19.4987,50000.0
2010-06-24 11:15:00,30.01,30.01,29.98,29.99,26900.0,19.5052,19.5052,19.4857,19.4922,26900.0
2010-06-24 11:20:00,29.98,30.0,29.97,30.0,27200.0,19.4857,19.4987,19.4792,19.4987,27200.0
2010-06-24 11:25:00,29.99,30.02,29.96,29.97,45900.0,19.4922,19.5117,19.4727,19.4792,45900.0
2010-06-24 11:30:00,29.97,29.97,29.93,29.94,31100.0,19.4792,19.4792,19.4532,19.4597,31100.0
2010-06-24 11:35:00,29.93,29.98,29.93,29.98,15500.0,19.4532,19.4857,19.4532,19.4857,15500.0
2010-06-24 11:40:00,29.98,30.0,29.97,29.99,26500.0,19.4857,19.4987,19.4792,19.4922,26500.0
2010-06-24 11:45:00,29.99,30.02,29.99,30.01,20500.0,19.4922,19.5117,19.4922,19.5052,20500.0
2010-06-24 11:50:00,30.01,30.02,30.0,30.02,22700.0,19.5052,19.5117,19.4987,19.5117,22700.0
2010-06-24 11:55:00,30.02,30.05,30.0,30.01,13700.0,19.5117,19.5312,19.4987,19.5052,13700.0
2010-06-24 12:00:00,30.01,30.1,30.0,30.1,38900.0,19.5052,19.5637,19.4987,19.5637,38900.0
2010-06-24 12:05:00,30.1,30.1,30.06,30.06,21000.0,19.5637,19.5637,19.5377,19.5377,21000.0
2010-06-24 12:10:00,30.07,30.08,30.05,30.06,21100.0,19.5442,19.5507,19.5312,19.5377,21100.0
2010-06-24 12:15:00,30.05,30.06,30.04,30.05,24200.0,19.5312,19.5377,19.5247,19.5312,24200.0
2010-06-24 12:20:00,30.05,30.08,30.04,30.08,25100.0,19.5312,19.5507,19.5247,19.5507,25100.0
2010-06-24 12:25:00,30.07,30.08,30.03,30.05,28500.0,19.5442,19.5507,19.5182,19.5312,28500.0
2010-06-24 12:30:00,30.04,30.06,30.01,30.06,26700.0,19.5247,19.5377,19.5052,19.5377,26700.0
2010-06-24 12:35:00,30.06,30.06,30.01,30.02,24300.0,19.5377,19.5377,19.5052,19.5117,24300.0
2010-06-24 12:40:00,30.03,30.05,30.02,30.03,21500.0,19.5182,19.5312,19.5117,19.5182,21500.0
2010-06-24 12:45:00,30.03,30.07,30.01,30.07,32600.0,19.5182,19.5442,19.5052,19.5442,32600.0
2010-06-24 12:50:00,30.07,30.11,30.07,30.08,36300.0,19.5442,19.5702,19.5442,19.5507,36300.0
2010-06-24 12:55:00,30.08,30.09,30.07,30.08,16700.0,19.5507,19.5572,19.5442,19.5507,16700.0
2010-06-24 13:00:00,30.09,30.11,30.07,30.11,33100.0,19.5572,19.5702,19.5442,19.5702,33100.0
2010-06-24 13:05:00,30.11,30.13,30.1,30.12,25500.0,19.5702,19.5832,19.5637,19.5767,25500.0
2010-06-24 13:10:00,30.13,30.15,30.12,30.15,28800.0,19.5832,19.5962,19.5767,19.5962,28800.0
2010-06-24 13:15:00,30.15,30.19,30.15,30.19,41700.0,19.5962,19.6222,19.5962,19.6222,41700.0
2010-06-24 13:20:00,30.19,30.2,30.18,30.19,24500.0,19.6222,19.6287,19.6157,19.6222,24500.0
2010-06-24 13:25:00,30.19,30.19,30.14,30.16,40500.0,19.6222,19.6222,19.5897,19.6027,40500.0
2010-06-24 13:30:00,30.15,30.18,30.15,30.17,10700.0,19.5962,19.6157,19.5962,19.6092,10700.0
2010-06-24 13:35:00,30.18,30.21,30.18,30.18,36300.0,19.6157,19.6352,19.6157,19.6157,36300.0
2010-06-24 13:40:00,30.18,30.19,30.16,30.17,20200.0,19.6157,19.6222,19.6027,19.6092,20200.0
2010-06-24 13:45:00,30.17,30.17,30.14,30.16,15700.0,19.6092,19.6092,19.5897,19.6027,15700.0
2010-06-24 13:50:00,30.16,30.19,30.16,30.16,38100.0,19.6027,19.6222,19.6027,19.6027,38100.0
2010-06-24 13:55:00,30.16,30.2,30.15,30.17,25700.0,19.6027,19.6287,19.5962,19.6092,25700.0
2010-06-24 14:00:00,30.17,30.17,30.12,30.12,34600.0,19.6092,19.6092,19.5767,19.5767,34600.0
2010-06-24 14:05:00,30.12,30.14,30.1,30.11,54600.0,19.5767,19.5897,19.5637,19.5702,54600.0
2010-06-24 14:10:00,30.11,30.11,30.07,30.08,32400.0,19.5702,19.5702,19.5442,19.5507,32400.0
2010-06-24 14:15:00,30.07,30.09,30.07,30.09,27000.0,19.5442,19.5572,19.5442,19.5572,27000.0
2010-06-24 14:20:00,30.09,30.13,30.08,30.13,20800.0,19.5572,19.5832,19.5507,19.5832,20800.0
2010-06-24 14:25:00,30.13,30.15,30.13,30.14,13500.0,19.5832,19.5962,19.5832,19.5897,13500.0
2010-06-24 14:30:00,30.14,30.15,30.08,30.09,46900.0,19.5897,19.5962,19.5507,19.5572,46900.0
2010-06-24 14:35:00,30.09,30.09,30.05,30.06,26100.0,19.5572,19.5572,19.5312,19.5377,26100.0
2010-06-24 14:40:00,30.06,30.06,30.02,30.02,30700.0,19.5377,19.5377,19.5117,19.5117,30700.0
2010-06-24 14:45:00,30.02,30.03,29.97,30.0,45000.0,19.5117,19.5182,19.4792,19.4987,45000.0
2010-06-24 14:50:00,30.0,30.02,29.99,30.01,40500.0,19.4987,19.5117,19.4922,19.5052,40500.0
2010-06-24 14:55:00,30.02,30.02,29.97,30.01,36700.0,19.5117,19.5117,19.4792,19.5052,36700.0
2010-06-24 15:00:00,30.01,30.05,30.0,30.03,38400.0,19.5052,19.5312,19.4987,19.5182,38400.0
2010-06-24 15:05:00,30.03,30.04,29.99,29.99,39400.0,19.5182,19.5247,19.4922,19.4922,39400.0
2010-06-24 15:10:00,29.99,30.0,29.88,29.92,61900.0,19.4922,19.4987,19.4207,19.4467,61900.0
2010-06-24 15:15:00,29.91,29.92,29.85,29.86,61500.0,19.4402,19.4467,19.4013,19.4077,61500.0
2010-06-24 15:20:00,29.87,29.94,29.86,29.92,47900.0,19.4142,19.4597,19.4077,19.4467,47900.0
2010-06-24 15:25:00,29.93,30.02,29.92,30.0,67100.0,19.4532,19.5117,19.4467,19.4987,67100.0
2010-06-24 15:30:00,29.99,30.0,29.94,29.98,125400.0,19.4922,19.4987,19.4597,19.4857,125400.0
2010-06-24 15:35:00,29.97,29.99,29.97,29.99,61000.0,19.4792,19.4922,19.4792,19.4922,61000.0
2010-06-24 15:40:00,29.99,29.99,29.95,29.97,76400.0,19.4922,19.4922,19.4662,19.4792,76400.0
2010-06-24 15:45:00,29.98,29.99,29.93,29.94,114400.0,19.4857,19.4922,19.4532,19.4597,114400.0
2010-06-24 15:50:00,29.95,29.97,29.91,29.92,145600.0,19.4662,19.4792,19.4402,19.4467,145600.0
2010-06-24 15:55:00,29.91,29.93,29.84,29.93,274900.0,19.4402,19.4532,19.3948,19.4532,274900.0
2010-06-25 09:30:00,29.94,29.98,29.63,29.66,97300.0,19.4597,19.4857,19.2583,19.2778,97300.0
2010-06-25 09:35:00,29.68,29.76,29.66,29.76,47800.0,19.2908,19.3428,19.2778,19.3428,47800.0
2010-06-25 09:40:00,29.76,29.81,29.68,29.69,77600.0,19.3428,19.3753,19.2908,19.2973,77600.0
2010-06-25 09:45:00,29.69,29.7,29.64,29.66,33800.0,19.2973,19.3038,19.2648,19.2778,33800.0
2010-06-25 09:50:00,29.65,29.66,29.56,29.58,61700.0,19.2713,19.2778,19.2128,19.2258,61700.0
2010-06-25 09:55:00,29.59,29.65,29.58,29.64,114700.0,19.2323,19.2713,19.2258,19.2648,114700.0
2010-06-25 10:00:00,29.64,29.7,29.64,29.7,46000.0,19.2648,19.3038,19.2648,19.3038,46000.0
2010-06-25 10:05:00,29.7,29.76,29.69,29.73,39200.0,19.3038,19.3428,19.2973,19.3233,39200.0
2010-06-25 10:10:00,29.74,29.79,29.71,29.78,30300.0,19.3298,19.3623,19.3103,19.3558,30300.0
2010-06-25 10:15:00,29.78,29.8,29.78,29.78,30900.0,19.3558,19.3688,19.3558,19.3558,30900.0
2010-06-25 10:20:00,29.79,29.79,29.66,29.69,41600.0,19.3623,19.3623,19.2778,19.2973,41600.0
2010-06-25 10:25:00,29.69,29.7,29.65,29.7,33900.0,19.2973,19.3038,19.2713,19.3038,33900.0
2010-06-25 10:30:00,29.7,29.72,29.65,29.67,46000.0,19.3038,19.3168,19.2713,19.2843,46000.0
2010-06-25 10:35:00,29.67,29.68,29.64,29.66,65400.0,19.2843,19.2908,19.2648,19.2778,65400.0
2010-06-25 10:40:00,29.67,29.69,29.66,29.68,30000.0,19.2843,19.2973,19.2778,19.2908,30000.0
2010-06-25 10:45:00,29.68,29.69,29.66,29.66,27600.0,19.2908,19.2973,19.2778,19.2778,27600.0
2010-06-25 10:50:00,29.66,29.67,29.52,29.52,60700.0,19.2778,19.2843,19.1868,19.1868,60700.0
2010-06-25 10:55:00,29.52,29.58,29.5,29.56,36400.0,19.1868,19.2258,19.1738,19.2128,36400.0
2010-06-25 11:00:00,29.56,29.6,29.56,29.58,29100.0,19.2128,19.2388,19.2128,19.2258,29100.0
2010-06-25 11:05:00,29.59,29.64,29.58,29.64,30700.0,19.2323,19.2648,19.2258,19.2648,30700.0
2010-06-25 11:10:00,29.64,29.66,29.63,29.65,30700.0,19.2648,19.2778,19.2583,19.2713,30700.0
2010-06-25 11:15:00,29.65,29.66,29.63,29.65,41400.0,19.2713,19.2778,19.2583,19.2713,41400.0
2010-06-25 11:20:00,29.65,29.66,29.61,29.65,80100.0,19.2713,19.2778,19.2453,19.2713,80100.0
2010-06-25 11:25:00,29.66,29.72,29.64,29.71,27600.0,19.2778,19.3168,19.2648,19.3103,27600.0
2010-06-25 11:30:00,29.7,29.76,29.7,29.74,37100.0,19.3038,19.3428,19.3038,19.3298,37100.0
2010-06-25 11:35:00,29.73,29.75,29.69,29.69,33300.0,19.3233,19.3363,19.2973,19.2973,33300.0
2010-06-25 11:40:00,29.7,29.71,29.67,29.68,15500.0,19.3038,19.3103,19.2843,19.2908,15500.0
2010-06-25 11:45:00,29.67,29.73,29.66,29.73,20600.0,19.2843,19.3233,19.2778,19.3233,20600.0
2010-06-25 11:50:00,29.73,29.77,29.73,29.76,18800.0,19.3233,19.3493,19.3233,19.3428,18800.0
2010-06-25 11:55:00,29.75,29.78,29.73,29.73,43400.0,19.3363,19.3558,19.3233,19.3233,43400.0
2010-06-25 12:00:00,29.72,29.73,29.67,29.69,26600.0,19.3168,19.3233,19.2843,19.2973,26600.0
2010-06-25 12:05:00,29.69,29.74,29.68,29.74,28900.0,19.2973,19.3298,19.2908,19.3298,28900.0
2010-06-25 12:10:00,29.74,29.76,29.73,29.75,29400.0,19.3298,19.3428,19.3233,19.3363,29400.0
2010-06-25 12:15:00,29.75,29.75,29.74,29.75,12100.0,19.3363,19.3363,19.3298,19.3363,12100.0
2010-06-25 12:20:00,29.75,29.78,29.74,29.76,30200.0,19.3363,19.3558,19.3298,19.3428,30200.0
2010-06-25 12:25:00,29.76,29.76,29.7,29.7,25000.0,19.3428,19.3428,19.3038,19.3038,25000.0
2010-06-25 12:30:00,29.7,29.74,29.7,29.74,21300.0,19.3038,19.3298,19.3038,19.3298,21300.0
2010-06-25 12:35:00,29.74,29.75,29.7,29.7,24100.0,19.3298,19.3363,19.3038,19.3038,24100.0
2010-06-25 12:40:00,29.7,29.74,29.7,29.71,17800.0,19.3038,19.3298,19.3038,19.3103,17800.0
2010-06-25 12:45:00,29.71,29.74,29.7,29.72,17500.0,19.3103,19.3298,19.3038,19.3168,17500.0
2010-06-25 12:50:00,29.72,29.73,29.68,29.68,31100.0,19.3168,19.3233,19.2908,19.2908,31100.0
2010-06-25 12:55:00,29.69,29.74,29.69,29.72,43900.0,19.2973,19.3298,19.2973,19.3168,43900.0
2010-06-25 13:00:00,29.72,29.75,29.72,29.74,13900.0,19.3168,19.3363,19.3168,19.3298,13900.0
2010-06-25 13:05:00,29.75,29.79,29.74,29.79,19800.0,19.3363,19.3623,19.3298,19.3623,19800.0
2010-06-25 13:10:00,29.78,29.8,29.76,29.77,28500.0,19.3558,19.3688,19.3428,19.3493,28500.0
2010-06-25 13:15:00,29.77,29.78,29.71,29.74,188100.0,19.3493,19.3558,19.3103,19.3298,188100.0
2010-06-25 13:20:00,29.73,29.75,29.72,29.72,39100.0,19.3233,19.3363,19.3168,19.3168,39100.0
2010-06-25 13:25:00,29.72,29.75,29.7,29.75,74700.0,19.3168,19.3363,19.3038,19.3363,74700.0
2010-06-25 13:30:00,29.75,29.85,29.74,29.85,39300.0,19.3363,19.4013,19.3298,19.4013,39300.0
2010-06-25 13:35:00,29.84,29.89,29.84,29.85,56100.0,19.3948,19.4272,19.3948,19.4013,56100.0
2010-06-25 13:40:00,29.85,29.86,29.82,29.83,17700.0,19.4013,19.4077,19.3818,19.3883,17700.0
2010-06-25 13:45:00,29.84,29.85,29.8,29.8,26700.0,19.3948,19.4013,19.3688,19.3688,26700.0
2010-06-25 13:50:00,29.8,29.81,29.77,29.78,18400.0,19.3688,19.3753,19.3493,19.3558,18400.0
2010-06-25 13:55:00,29.78,29.81,29.77,29.78,44500.0,19.3558,19.3753,19.3493,19.3558,44500.0
2010-06-25 14:00:00,29.78,29.81,29.75,29.8,26400.0,19.3558,19.3753,19.3363,19.3688,26400.0
2010-06-25 14:05:00,29.79,29.79,29.75,29.77,24200.0,19.3623,19.3623,19.3363,19.3493,24200.0
2010-06-25 14:10:00,29.78,29.81,29.77,29.8,7100.0,19.3558,19.3753,19.3493,19.3688,7100.0
2010-06-25 14:15:00,29.81,29.83,29.8,29.81,18700.0,19.3753,19.3883,19.3688,19.3753,18700.0
2010-06-25 14:20:00,29.81,29.81,29.76,29.76,30400.0,19.3753,19.3753,19.3428,19.3428,30400.0
2010-06-25 14:25:00,29.76,29.76,29.74,29.76,13300.0,19.3428,19.3428,19.3298,19.3428,13300.0
2010-06-25 14:30:00,29.75,29.76,29.71,29.76,33200.0,19.3363,19.3428,19.3103,19.3428,33200.0
2010-06-25 14:35:00,29.77,29.8,29.77,29.8,17100.0,19.3493,19.3688,19.3493,19.3688,17100.0
2010-06-25 14:40:00,29.8,29.82,29.79,29.82,6900.0,19.3688,19.3818,19.3623,19.3818,6900.0
2010-06-25 14:45:00,29.81,29.82,29.76,29.77,21900.0,19.3753,19.3818,19.3428,19.3493,21900.0
2010-06-25 14:50:00,29.77,29.78,29.76,29.78,24900.0,19.3493,19.3558,19.3428,19.3558,24900.0
2010-06-25 14:55:00,29.77,29.79,29.75,29.77,36700.0,19.3493,19.3623,19.3363,19.3493,36700.0
2010-06-25 15:00:00,29.76,29.77,29.73,29.74,40800.0,19.3428,19.3493,19.3233,19.3298,40800.0
2010-06-25 15:05:00,29.73,29.76,29.73,29.76,25900.0,19.3233,19.3428,19.3233,19.3428,25900.0
2010-06-25 15:10:00,29.76,29.79,29.75,29.79,20700.0,19.3428,19.3623,19.3363,19.3623,20700.0
2010-06-25 15:15:00,29.79,29.79,29.7,29.73,75600.0,19.3623,19.3623,19.3038,19.3233,75600.0
2010-06-25 15:20:00,29.73,29.75,29.69,29.7,41300.0,19.3233,19.3363,19.2973,19.3038,41300.0
2010-06-25 15:25:00,29.71,29.71,29.69,29.7,39400.0,19.3103,19.3103,19.2973,19.3038,39400.0
2010-06-25 15:30:00,29.69,29.79,29.68,29.78,90700.0,19.2973,19.3623,19.2908,19.3558,90700.0
2010-06-25 15:35:00,29.79,29.8,29.76,29.79,79000.0,19.3623,19.3688,19.3428,19.3623,79000.0
2010-06-25 15:40:00,29.78,29.8,29.73,29.74,137500.0,19.3558,19.3688,19.3233,19.3298,137500.0
2010-06-25 15:45:00,29.74,29.75,29.57,29.57,301700.0,19.3298,19.3363,19.2193,19.2193,301700.0
2010-06-25 15:50:00,29.57,29.67,29.54,29.56,191400.0,19.2193,19.2843,19.1998,19.2128,191400.0
2010-06-25 15:55:00,29.56,29.64,29.53,29.64,326400.0,19.2128,19.2648,19.1933,19.2648,326400.0
2010-06-28 09:30:00,29.8,29.81,29.74,29.76,2300.0,19.3688,19.3753,19.3298,19.3428,2300.0
2010-06-28 09:35:00,29.78,29.78,29.69,29.7,34800.0,19.3558,19.3558,19.2973,19.3038,34800.0
2010-06-28 09:40:00,29.7,29.74,29.64,29.66,12100.0,19.3038,19.3298,19.2648,19.2778,12100.0
2010-06-28 09:45:00,29.66,29.67,29.56,29.59,18600.0,19.2778,19.2843,19.2128,19.2323,18600.0
2010-06-28 09:50:00,29.59,29.62,29.57,29.57,18100.0,19.2323,19.2518,19.2193,19.2193,18100.0
2010-06-28 09:55:00,29.58,29.64,29.52,29.64,23200.0,19.2258,19.2648,19.1868,19.2648,23200.0
2010-06-28 10:00:00,29.64,29.76,29.64,29.75,34400.0,19.2648,19.3428,19.2648,19.3363,34400.0
2010-06-28 10:05:00,29.76,29.78,29.72,29.73,35200.0,19.3428,19.3558,19.3168,19.3233,35200.0
2010-06-28 10:10:00,29.73,29.76,29.73,29.74,12800.0,19.3233,19.3428,19.3233,19.3298,12800.0
2010-06-28 10:15:00,29.74,29.76,29.73,29.75,14100.0,19.3298,19.3428,19.3233,19.3363,14100.0
2010-06-28 10:20:00,29.75,29.79,29.74,29.75,24500.0,19.3363,19.3623,19.3298,19.3363,24500.0
2010-06-28 10:25:00,29.74,29.75,29.72,29.73,15400.0,19.3298,19.3363,19.3168,19.3233,15400.0
2010-06-28 10:30:00,29.74,29.76,29.73,29.75,27400.0,19.3298,19.3428,19.3233,19.3363,27400.0
2010-06-28 10:35:00,29.75,29.79,29.74,29.75,20000.0,19.3363,19.3623,19.3298,19.3363,20000.0
2010-06-28 10:40:00,29.76,29.77,29.71,29.73,21700.0,19.3428,19.3493,19.3103,19.3233,21700.0
2010-06-28 10:45:00,29.73,29.78,29.72,29.78,24300.0,19.3233,19.3558,19.3168,19.3558,24300.0
2010-06-28 10:50:00,29.77,29.82,29.76,29.82,16700.0,19.3493,19.3818,19.3428,19.3818,16700.0
2010-06-28 10:55:00,29.81,29.86,29.81,29.85,37900.0,19.3753,19.4077,19.3753,19.4013,37900.0
2010-06-28 11:00:00,29.85,29.85,29.82,29.82,12400.0,19.4013,19.4013,19.3818,19.3818,12400.0
2010-06-28 11:05:00,29.83,29.91,29.83,29.9,23500.0,19.3883,19.4402,19.3883,19.4337,23500.0
2010-06-28 11:10:00,29.9,29.91,29.89,29.9,12400.0,19.4337,19.4402,19.4272,19.4337,12400.0
2010-06-28 11:15:00,29.9,29.91,29.9,29.91,11400.0,19.4337,19.4402,19.4337,19.4402,11400.0
2010-06-28 11:20:00,29.91,29.93,29.9,29.92,38600.0,19.4402,19.4532,19.4337,19.4467,38600.0
2010-06-28 11:25:00,29.93,29.95,29.93,29.94,11200.0,19.4532,19.4662,19.4532,19.4597,11200.0
2010-06-28 11:30:00,29.95,29.97,29.94,29.94,24500.0,19.4662,19.4792,19.4597,19.4597,24500.0
2010-06-28 11:35:00,29.95,29.99,29.95,29.99,15500.0,19.4662,19.4922,19.4662,19.4922,15500.0
2010-06-28 11:40:00,29.98,30.03,29.98,30.0,17100.0,19.4857,19.5182,19.4857,19.4987,17100.0
2010-06-28 11:45:00,30.01,30.01,29.97,29.99,18700.0,19.5052,19.5052,19.4792,19.4922,18700.0
2010-06-28 11:50:00,29.99,29.99,29.94,29.94,19700.0,19.4922,19.4922,19.4597,19.4597,19700.0
2010-06-28 11:55:00,29.94,29.94,29.92,29.92,25300.0,19.4597,19.4597,19.4467,19.4467,25300.0
2010-06-28 12:00:00,29.92,29.94,29.89,29.89,41300.0,19.4467,19.4597,19.4272,19.4272,41300.0
2010-06-28 12:05:00,29.89,29.91,29.89,29.91,12800.0,19.4272,19.4402,19.4272,19.4402,12800.0
2010-06-28 12:10:00,29.91,29.93,29.9,29.93,10500.0,19.4402,19.4532,19.4337,19.4532,10500.0
2010-06-28 12:15:00,29.93,29.93,29.91,29.92,25100.0,19.4532,19.4532,19.4402,19.4467,25100.0
2010-06-28 12:20:00,29.91,29.92,29.89,29.91,48300.0,19.4402,19.4467,19.4272,19.4402,48300.0
2010-06-28 12:25:00,29.91,29.92,29.9,29.92,8300.0,19.4402,19.4467,19.4337,19.4467,8300.0
2010-06-28 12:30:00,29.93,29.96,29.92,29.95,9500.0,19.4532,19.4727,19.4467,19.4662,9500.0
2010-06-28 12:35:00,29.96,29.96,29.93,29.93,14400.0,19.4727,19.4727,19.4532,19.4532,14400.0
2010-06-28 12:40:00,29.94,29.95,29.93,29.94,46400.0,19.4597,19.4662,19.4532,19.4597,46400.0
2010-06-28 12:45:00,29.95,29.99,29.91,29.99,37500.0,19.4662,19.4922,19.4402,19.4922,37500.0
2010-06-28 12:50:00,29.98,30.0,29.97,30.0,18000.0,19.4857,19.4987,19.4792,19.4987,18000.0
2010-06-28 12:55:00,30.0,30.01,29.99,30.01,16000.0,19.4987,19.5052,19.4922,19.5052,16000.0
2010-06-28 13:00:00,30.0,30.01,29.97,29.98,44500.0,19.4987,19.5052,19.4792,19.4857,44500.0
2010-06-28 13:05:00,29.98,29.98,29.95,29.95,19000.0,19.4857,19.4857,19.4662,19.4662,19000.0
2010-06-28 13:10:00,29.95,29.97,29.93,29.97,21500.0,19.4662,19.4792,19.4532,19.4792,21500.0
2010-06-28 13:15:00,29.96,29.97,29.96,29.97,6900.0,19.4727,19.4792,19.4727,19.4792,6900.0
2010-06-28 13:20:00,29.97,30.01,29.97,30.0,29100.0,19.4792,19.5052,19.4792,19.4987,29100.0
2010-06-28 13:25:00,30.01,30.03,30.0,30.02,17000.0,19.5052,19.5182,19.4987,19.5117,17000.0
2010-06-28 13:30:00,30.01,30.01,29.97,29.97,18900.0,19.5052,19.5052,19.4792,19.4792,18900.0
2010-06-28 13:35:00,29.97,30.0,29.97,29.99,31400.0,19.4792,19.4987,19.4792,19.4922,31400.0
2010-06-28 13:40:00,29.99,30.0,29.99,29.99,9800.0,19.4922,19.4987,19.4922,19.4922,9800.0
2010-06-28 13:45:00,30.0,30.03,29.99,30.03,18700.0,19.4987,19.5182,19.4922,19.5182,18700.0
2010-06-28 13:50:00,30.03,30.05,30.02,30.03,22200.0,19.5182,19.5312,19.5117,19.5182,22200.0
2010-06-28 13:55:00,30.04,30.04,30.03,30.04,14800.0,19.5247,19.5247,19.5182,19.5247,14800.0
2010-06-28 14:00:00,30.04,30.04,29.99,29.99,45700.0,19.5247,19.5247,19.4922,19.4922,45700.0
2010-06-28 14:05:00,29.99,30.02,29.98,30.02,36500.0,19.4922,19.5117,19.4857,19.5117,36500.0
2010-06-28 14:10:00,30.02,30.05,30.01,30.05,16900.0,19.5117,19.5312,19.5052,19.5312,16900.0
2010-06-28 14:15:00,30.04,30.06,30.04,30.05,38100.0,19.5247,19.5377,19.5247,19.5312,38100.0
2010-06-28 14:20:00,30.05,30.06,30.04,30.05,35300.0,19.5312,19.5377,19.5247,19.5312,35300.0
2010-06-28 14:25:00,30.05,30.08,30.04,30.06,29800.0,19.5312,19.5507,19.5247,19.5377,29800.0
2010-06-28 14:30:00,30.05,30.06,30.04,30.04,12100.0,19.5312,19.5377,19.5247,19.5247,12100.0
2010-06-28 14:35:00,30.04,30.06,30.03,30.05,33700.0,19.5247,19.5377,19.5182,19.5312,33700.0
2010-06-28 14:40:00,30.05,30.11,30.04,30.11,54400.0,19.5312,19.5702,19.5247,19.5702,54400.0
2010-06-28 14:45:00,30.11,30.12,30.08,30.1,40900.0,19.5702,19.5767,19.5507,19.5637,40900.0
2010-06-28 14:50:00,30.1,30.12,30.06,30.06,34700.0,19.5637,19.5767,19.5377,19.5377,34700.0
2010-06-28 14:55:00,30.07,30.09,30.06,30.09,29900.0,19.5442,19.5572,19.5377,19.5572,29900.0
2010-06-28 15:00:00,30.1,30.1,30.07,30.08,24900.0,19.5637,19.5637,19.5442,19.5507,24900.0
2010-06-28 15:05:00,30.07,30.1,30.07,30.08,34000.0,19.5442,19.5637,19.5442,19.5507,34000.0
2010-06-28 15:10:00,30.09,30.11,30.06,30.06,57700.0,19.5572,19.5702,19.5377,19.5377,57700.0
2010-06-28 15:15:00,30.06,30.07,30.04,30.07,42800.0,19.5377,19.5442,19.5247,19.5442,42800.0
2010-06-28 15:20:00,30.07,30.07,30.0,30.0,36400.0,19.5442,19.5442,19.4987,19.4987,36400.0
2010-06-28 15:25:00,30.0,30.01,29.98,30.01,47700.0,19.4987,19.5052,19.4857,19.5052,47700.0
2010-06-28 15:30:00,30.01,30.02,29.98,29.98,76600.0,19.5052,19.5117,19.4857,19.4857,76600.0
2010-06-28 15:35:00,29.98,29.99,29.96,29.96,116700.0,19.4857,19.4922,19.4727,19.4727,116700.0
2010-06-28 15:40:00,29.96,30.02,29.95,30.02,66800.0,19.4727,19.5117,19.4662,19.5117,66800.0
2010-06-28 15:45:00,30.01,30.02,29.97,30.02,106000.0,19.5052,19.5117,19.4792,19.5117,106000.0
2010-06-28 15:50:00,30.02,30.02,29.95,29.96,78500.0,19.5117,19.5117,19.4662,19.4727,78500.0
2010-06-28 15:55:00,29.97,29.97,29.95,29.95,194100.0,19.4792,19.4792,19.4662,19.4662,194100.0
2010-06-29 09:30:00,29.6,29.74,29.53,29.6,50900.0,19.2388,19.3298,19.1933,19.2388,50900.0
2010-06-29 09:35:00,29.6,29.67,29.57,29.57,29600.0,19.2388,19.2843,19.2193,19.2193,29600.0
2010-06-29 09:40:00,29.57,29.57,29.52,29.56,30400.0,19.2193,19.2193,19.1868,19.2128,30400.0
2010-06-29 09:45:00,29.55,29.58,29.51,29.53,26100.0,19.2063,19.2258,19.1803,19.1933,26100.0
2010-06-29 09:50:00,29.53,29.6,29.51,29.6,28700.0,19.1933,19.2388,19.1803,19.2388,28700.0
2010-06-29 09:55:00,29.6,29.65,29.6,29.62,28900.0,19.2388,19.2713,19.2388,19.2518,28900.0
2010-06-29 10:00:00,29.61,29.62,29.4,29.42,98400.0,19.2453,19.2518,19.1088,19.1218,98400.0
2010-06-29 10:05:00,29.42,29.48,29.38,29.47,34200.0,19.1218,19.1608,19.0958,19.1543,34200.0
2010-06-29 10:10:00,29.46,29.47,29.41,29.47,78300.0,19.1478,19.1543,19.1153,19.1543,78300.0
2010-06-29 10:15:00,29.47,29.47,29.38,29.41,43200.0,19.1543,19.1543,19.0958,19.1153,43200.0
2010-06-29 10:20:00,29.41,29.42,29.37,29.38,33300.0,19.1153,19.1218,19.0893,19.0958,33300.0
2010-06-29 10:25:00,29.37,29.37,29.22,29.23,77700.0,19.0893,19.0893,18.9918,18.9983,77700.0
2010-06-29 10:30:00,29.24,29.32,29.24,29.32,55400.0,19.0048,19.0568,19.0048,19.0568,55400.0
2010-06-29 10:35:00,29.31,29.32,29.31,29.32,19700.0,19.0503,19.0568,19.0503,19.0568,19700.0
2010-06-29 10:40:00,29.32,29.33,29.3,29.31,51700.0,19.0568,19.0633,19.0438,19.0503,51700.0
2010-06-29 10:45:00,29.3,29.31,29.26,29.27,73300.0,19.0438,19.0503,19.0178,19.0243,73300.0
2010-06-29 10:50:00,29.26,29.27,29.2,29.22,95700.0,19.0178,19.0243,18.9788,18.9918,95700.0
2010-06-29 10:55:00,29.21,29.26,29.21,29.24,40700.0,18.9853,19.0178,18.9853,19.0048,40700.0
2010-06-29 11:00:00,29.25,29.28,29.24,29.27,31200.0,19.0113,19.0308,19.0048,19.0243,31200.0
2010-06-29 11:05:00,29.27,29.3,29.26,29.3,28200.0,19.0243,19.0438,19.0178,19.0438,28200.0
2010-06-29 11:10:00,29.29,29.32,29.25,29.28,61000.0,19.0373,19.0568,19.0113,19.0308,61000.0
2010-06-29 11:15:00,29.28,29.28,29.24,29.24,30500.0,19.0308,19.0308,19.0048,19.0048,30500.0
2010-06-29 11:20:00,29.24,29.28,29.23,29.28,45400.0,19.0048,19.0308,18.9983,19.0308,45400.0
2010-06-29 11:25:00,29.27,29.28,29.26,29.28,47100.0,19.0243,19.0308,19.0178,19.0308,47100.0
2010-06-29 11:30:00,29.28,29.31,29.25,29.27,56100.0,19.0308,19.0503,19.0113,19.0243,56100.0
2010-06-29 11:35:00,29.27,29.28,29.23,29.25,63000.0,19.0243,19.0308,18.9983,19.0113,63000.0
2010-06-29 11:40:00,29.25,29.28,29.25,29.27,25600.0,19.0113,19.0308,19.0113,19.0243,25600.0
2010-06-29 11:45:00,29.27,29.33,29.27,29.3,25000.0,19.0243,19.0633,19.0243,19.0438,25000.0
2010-06-29 11:50:00,29.31,29.33,29.26,29.27,63000.0,19.0503,19.0633,19.0178,19.0243,63000.0
2010-06-29 11:55:00,29.27,29.31,29.27,29.28,20100.0,19.0243,19.0503,19.0243,19.0308,20100.0
2010-06-29 12:00:00,29.28,29.28,29.26,29.26,14000.0,19.0308,19.0308,19.0178,19.0178,14000.0
2010-06-29 12:05:00,29.26,29.31,29.21,29.3,34900.0,19.0178,19.0503,18.9853,19.0438,34900.0
2010-06-29 12:10:00,29.29,29.31,29.28,29.28,36800.0,19.0373,19.0503,19.0308,19.0308,36800.0
2010-06-29 12:15:00,29.28,29.32,29.27,29.29,55300.0,19.0308,19.0568,19.0243,19.0373,55300.0
2010-06-29 12:20:00,29.3,29.34,29.29,29.34,15400.0,19.0438,19.0698,19.0373,19.0698,15400.0
2010-06-29 12:25:00,29.33,29.34,29.29,29.3,21100.0,19.0633,19.0698,19.0373,19.0438,21100.0
2010-06-29 12:30:00,29.3,29.31,29.23,29.23,81300.0,19.0438,19.0503,18.9983,18.9983,81300.0
2010-06-29 12:35:00,29.24,29.25,29.23,29.25,16300.0,19.0048,19.0113,18.9983,19.0113,16300.0
2010-06-29 12:40:00,29.25,29.25,29.23,29.23,57400.0,19.0113,19.0113,18.9983,18.9983,57400.0
2010-06-29 12:45:00,29.24,29.29,29.23,29.27,50700.0,19.0048,19.0373,18.9983,19.0243,50700.0
2010-06-29 12:50:00,29.28,29.31,29.27,29.27,16200.0,19.0308,19.0503,19.0243,19.0243,16200.0
2010-06-29 12:55:00,29.28,29.3,29.25,29.28,19400.0,19.0308,19.0438,19.0113,19.0308,19400.0
2010-06-29 13:00:00,29.28,29.31,29.27,29.3,23000.0,19.0308,19.0503,19.0243,19.0438,23000.0
2010-06-29 13:05:00,29.31,29.33,29.29,29.31,35800.0,19.0503,19.0633,19.0373,19.0503,35800.0
2010-06-29 13:10:00,29.31,29.33,29.26,29.27,33400.0,19.0503,19.0633,19.0178,19.0243,33400.0
2010-06-29 13:15:00,29.27,29.29,29.24,29.25,31700.0,19.0243,19.0373,19.0048,19.0113,31700.0
2010-06-29 13:20:00,29.25,29.28,29.21,29.21,28100.0,19.0113,19.0308,18.9853,18.9853,28100.0
2010-06-29 13:25:00,29.21,29.27,29.2,29.27,31700.0,18.9853,19.0243,18.9788,19.0243,31700.0
2010-06-29 13:30:00,29.26,29.27,29.19,29.2,66200.0,19.0178,19.0243,18.9723,18.9788,66200.0
2010-06-29 13:35:00,29.2,29.24,29.19,29.23,35000.0,18.9788,19.0048,18.9723,18.9983,35000.0
2010-06-29 13:40:00,29.23,29.26,29.21,29.26,18100.0,18.9983,19.0178,18.9853,19.0178,18100.0
2010-06-29 13:45:00,29.26,29.28,29.25,29.27,31300.0,19.0178,19.0308,19.0113,19.0243,31300.0
2010-06-29 13:50:00,29.27,29.28,29.26,29.27,14700.0,19.0243,19.0308,19.0178,19.0243,14700.0
2010-06-29 13:55:00,29.28,29.3,29.26,29.26,48100.0,19.0308,19.0438,19.0178,19.0178,48100.0
2010-06-29 14:00:00,29.27,29.29,29.26,29.26,46900.0,19.0243,19.0373,19.0178,19.0178,46900.0
2010-06-29 14:05:00,29.27,29.28,29.23,29.27,122200.0,19.0243,19.0308,18.9983,19.0243,122200.0
2010-06-29 14:10:00,29.27,29.29,29.26,29.28,64400.0,19.0243,19.0373,19.0178,19.0308,64400.0
2010-06-29 14:15:00,29.27,29.29,29.25,29.25,100700.0,19.0243,19.0373,19.0113,19.0113,100700.0
2010-06-29 14:20:00,29.25,29.29,29.25,29.28,37900.0,19.0113,19.0373,19.0113,19.0308,37900.0
2010-06-29 14:25:00,29.28,29.32,29.28,29.3,65900.0,19.0308,19.0568,19.0308,19.0438,65900.0
2010-06-29 14:30:00,29.3,29.3,29.26,29.26,60300.0,19.0438,19.0438,19.0178,19.0178,60300.0
2010-06-29 14:35:00,29.27,29.29,29.25,29.26,63100.0,19.0243,19.0373,19.0113,19.0178,63100.0
2010-06-29 14:40:00,29.26,29.28,29.23,29.25,38600.0,19.0178,19.0308,18.9983,19.0113,38600.0
2010-06-29 14:45:00,29.25,29.27,29.22,29.23,40700.0,19.0113,19.0243,18.9918,18.9983,40700.0
2010-06-29 14:50:00,29.22,29.27,29.2,29.25,137300.0,18.9918,19.0243,18.9788,19.0113,137300.0
2010-06-29 14:55:00,29.25,29.26,29.21,29.21,66400.0,19.0113,19.0178,18.9853,18.9853,66400.0
2010-06-29 15:00:00,29.22,29.22,29.19,29.2,164600.0,18.9918,18.9918,18.9723,18.9788,164600.0
2010-06-29 15:05:00,29.2,29.22,29.19,29.2,96700.0,18.9788,18.9918,18.9723,18.9788,96700.0
2010-06-29 15:10:00,29.19,29.2,29.16,29.19,48100.0,18.9723,18.9788,18.9528,18.9723,48100.0
2010-06-29 15:15:00,29.2,29.22,29.15,29.15,124500.0,18.9788,18.9918,18.9463,18.9463,124500.0
2010-06-29 15:20:00,29.15,29.17,29.07,29.15,92500.0,18.9463,18.9593,18.8943,18.9463,92500.0
2010-06-29 15:25:00,29.15,29.15,29.1,29.15,60400.0,18.9463,18.9463,18.9138,18.9463,60400.0
2010-06-29 15:30:00,29.16,29.18,29.11,29.17,96700.0,18.9528,18.9658,18.9203,18.9593,96700.0
2010-06-29 15:35:00,29.17,29.2,29.16,29.19,173700.0,18.9593,18.9788,18.9528,18.9723,173700.0
2010-06-29 15:40:00,29.2,29.21,29.14,29.14,160000.0,18.9788,18.9853,18.9398,18.9398,160000.0
2010-06-29 15:45:00,29.14,29.16,29.1,29.14,141500.0,18.9398,18.9528,18.9138,18.9398,141500.0
2010-06-29 15:50:00,29.14,29.22,29.13,29.21,384300.0,18.9398,18.9918,18.9333,18.9853,384300.0
2010-06-29 15:55:00,29.21,29.24,29.16,29.21,429100.0,18.9853,19.0048,18.9528,18.9853,429100.0
2010-06-30 09:30:00,28.95,28.98,28.65,28.74,87000.0,18.9809,19.0006,18.7842,18.8433,87000.0
2010-06-30 09:35:00,28.74,28.78,28.69,28.7,67800.0,18.8433,18.8695,18.8105,18.817,67800.0
2010-06-30 09:40:00,28.7,28.8,28.7,28.8,103600.0,18.817,18.8826,18.817,18.8826,103600.0
2010-06-30 09:45:00,28.8,28.89,28.79,28.84,64300.0,18.8826,18.9416,18.876,18.9088,64300.0
2010-06-30 09:50:00,28.83,28.85,28.79,28.83,61000.0,18.9023,18.9154,18.876,18.9023,61000.0
2010-06-30 09:55:00,28.84,28.86,28.79,28.86,31500.0,18.9088,18.9219,18.876,18.9219,31500.0
2010-06-30 10:00:00,28.86,28.87,28.82,28.84,43200.0,18.9219,18.9285,18.8957,18.9088,43200.0
2010-06-30 10:05:00,28.83,28.88,28.78,28.78,106000.0,18.9023,18.935,18.8695,18.8695,106000.0
2010-06-30 10:10:00,28.78,28.84,28.74,28.79,161200.0,18.8695,18.9088,18.8433,18.876,161200.0
2010-06-30 10:15:00,28.79,28.8,28.78,28.78,58400.0,18.876,18.8826,18.8695,18.8695,58400.0
2010-06-30 10:20:00,28.79,28.79,28.73,28.75,50400.0,18.876,18.876,18.8367,18.8498,50400.0
2010-06-30 10:25:00,28.75,28.78,28.73,28.75,55500.0,18.8498,18.8695,18.8367,18.8498,55500.0
2010-06-30 10:30:00,28.74,28.76,28.7,28.72,85200.0,18.8433,18.8564,18.817,18.8301,85200.0
2010-06-30 10:35:00,28.73,28.82,28.71,28.81,60900.0,18.8367,18.8957,18.8236,18.8891,60900.0
2010-06-30 10:40:00,28.82,28.82,28.74,28.79,48300.0,18.8957,18.8957,18.8433,18.876,48300.0
2010-06-30 10:45:00,28.79,28.81,28.78,28.81,27100.0,18.876,18.8891,18.8695,18.8891,27100.0
2010-06-30 10:50:00,28.81,28.86,28.79,28.86,49300.0,18.8891,18.9219,18.876,18.9219,49300.0
2010-06-30 10:55:00,28.86,28.88,28.85,28.87,29900.0,18.9219,18.935,18.9154,18.9285,29900.0
2010-06-30 11:00:00,28.86,28.87,28.84,28.85,32400.0,18.9219,18.9285,18.9088,18.9154,32400.0
2010-06-30 11:05:00,28.86,28.87,28.82,28.83,26400.0,18.9219,18.9285,18.8957,18.9023,26400.0
2010-06-30 11:10:00,28.83,28.84,28.78,28.8,38900.0,18.9023,18.9088,18.8695,18.8826,38900.0
2010-06-30 11:15:00,28.79,28.8,28.79,28.79,58600.0,18.876,18.8826,18.876,18.876,58600.0
2010-06-30 11:20:00,28.79,28.8,28.77,28.79,50400.0,18.876,18.8826,18.8629,18.876,50400.0
2010-06-30 11:25:00,28.79,28.79,28.76,28.76,19300.0,18.876,18.876,18.8564,18.8564,19300.0
2010-06-30 11:30:00,28.77,28.8,28.76,28.79,32000.0,18.8629,18.8826,18.8564,18.876,32000.0
2010-06-30 11:35:00,28.8,28.83,28.79,28.83,29800.0,18.8826,18.9023,18.876,18.9023,29800.0
2010-06-30 11:40:00,28.83,28.83,28.77,28.77,29500.0,18.9023,18.9023,18.8629,18.8629,29500.0
2010-06-30 11:45:00,28.78,28.82,28.77,28.82,51200.0,18.8695,18.8957,18.8629,18.8957,51200.0
2010-06-30 11:50:00,28.81,28.81,28.78,28.79,39100.0,18.8891,18.8891,18.8695,18.876,39100.0
2010-06-30 11:55:00,28.8,28.8,28.78,28.79,26500.0,18.8826,18.8826,18.8695,18.876,26500.0
2010-06-30 12:00:00,28.78,28.79,28.75,28.75,32100.0,18.8695,18.876,18.8498,18.8498,32100.0
2010-06-30 12:05:00,28.76,28.78,28.75,28.78,21600.0,18.8564,18.8695,18.8498,18.8695,21600.0
2010-06-30 12:10:00,28.78,28.8,28.77,28.79,21900.0,18.8695,18.8826,18.8629,18.876,21900.0
2010-06-30 12:15:00,28.8,28.8,28.79,28.8,42700.0,18.8826,18.8826,18.876,18.8826,42700.0
2010-06-30 12:20:00,28.8,28.8,28.75,28.75,25500.0,18.8826,18.8826,18.8498,18.8498,25500.0
2010-06-30 12:25:00,28.76,28.76,28.72,28.72,66100.0,18.8564,18.8564,18.8301,18.8301,66100.0
2010-06-30 12:30:00,28.72,28.74,28.7,28.74,26300.0,18.8301,18.8433,18.817,18.8433,26300.0
2010-06-30 12:35:00,28.73,28.73,28.7,28.72,25100.0,18.8367,18.8367,18.817,18.8301,25100.0
2010-06-30 12:40:00,28.72,28.74,28.7,28.7,50700.0,18.8301,18.8433,18.817,18.817,50700.0
2010-06-30 12:45:00,28.7,28.71,28.69,28.7,25700.0,18.817,18.8236,18.8105,18.817,25700.0
2010-06-30 12:50:00,28.7,28.71,28.7,28.71,16800.0,18.817,18.8236,18.817,18.8236,16800.0
2010-06-30 12:55:00,28.71,28.73,28.7,28.72,39300.0,18.8236,18.8367,18.817,18.8301,39300.0
2010-06-30 13:00:00,28.71,28.76,28.71,28.76,23200.0,18.8236,18.8564,18.8236,18.8564,23200.0
2010-06-30 13:05:00,28.76,28.76,28.72,28.74,26400.0,18.8564,18.8564,18.8301,18.8433,26400.0
2010-06-30 13:10:00,28.74,28.75,28.74,28.75,14000.0,18.8433,18.8498,18.8433,18.8498,14000.0
2010-06-30 13:15:00,28.75,28.75,28.74,28.74,8700.0,18.8498,18.8498,18.8433,18.8433,8700.0
2010-06-30 13:20:00,28.75,28.79,28.75,28.79,22700.0,18.8498,18.876,18.8498,18.876,22700.0
2010-06-30 13:25:00,28.79,28.81,28.78,28.79,12700.0,18.876,18.8891,18.8695,18.876,12700.0
2010-06-30 13:30:00,28.8,28.8,28.76,28.77,25500.0,18.8826,18.8826,18.8564,18.8629,25500.0
2010-06-30 13:35:00,28.76,28.77,28.76,28.76,14600.0,18.8564,18.8629,18.8564,18.8564,14600.0
2010-06-30 13:40:00,28.77,28.78,28.75,28.75,24100.0,18.8629,18.8695,18.8498,18.8498,24100.0
2010-06-30 13:45:00,28.76,28.8,28.76,28.8,15000.0,18.8564,18.8826,18.8564,18.8826,15000.0
2010-06-30 13:50:00,28.79,28.81,28.79,28.81,33100.0,18.876,18.8891,18.876,18.8891,33100.0
2010-06-30 13:55:00,28.8,28.83,28.8,28.82,19700.0,18.8826,18.9023,18.8826,18.8957,19700.0
2010-06-30 14:00:00,28.82,28.84,28.79,28.8,49100.0,18.8957,18.9088,18.876,18.8826,49100.0
2010-06-30 14:05:00,28.8,28.81,28.76,28.79,39600.0,18.8826,18.8891,18.8564,18.876,39600.0
2010-06-30 14:10:00,28.8,28.81,28.79,28.79,19900.0,18.8826,18.8891,18.876,18.876,19900.0
2010-06-30 14:15:00,28.79,28.79,28.77,28.79,16200.0,18.876,18.876,18.8629,18.876,16200.0
2010-06-30 14:20:00,28.78,28.79,28.72,28.74,77100.0,18.8695,18.876,18.8301,18.8433,77100.0
2010-06-30 14:25:00,28.74,28.77,28.74,28.75,27900.0,18.8433,18.8629,18.8433,18.8498,27900.0
2010-06-30 14:30:00,28.76,28.81,28.75,28.8,28600.0,18.8564,18.8891,18.8498,18.8826,28600.0
2010-06-30 14:35:00,28.8,28.81,28.79,28.8,29800.0,18.8826,18.8891,18.876,18.8826,29800.0
2010-06-30 14:40:00,28.81,28.81,28.77,28.77,29000.0,18.8891,18.8891,18.8629,18.8629,29000.0
2010-06-30 14:45:00,28.77,28.81,28.76,28.8,19200.0,18.8629,18.8891,18.8564,18.8826,19200.0
2010-06-30 14:50:00,28.81,28.83,28.79,28.82,20900.0,18.8891,18.9023,18.876,18.8957,20900.0
2010-06-30 14:55:00,28.82,28.84,28.8,28.8,34600.0,18.8957,18.9088,18.8826,18.8826,34600.0
2010-06-30 15:00:00,28.8,28.81,28.78,28.8,28700.0,18.8826,18.8891,18.8695,18.8826,28700.0
2010-06-30 15:05:00,28.79,28.82,28.79,28.82,23800.0,18.876,18.8957,18.876,18.8957,23800.0
2010-06-30 15:10:00,28.82,28.82,28.79,28.8,34900.0,18.8957,18.8957,18.876,18.8826,34900.0
2010-06-30 15:15:00,28.8,28.81,28.76,28.77,59800.0,18.8826,18.8891,18.8564,18.8629,59800.0
2010-06-30 15:20:00,28.77,28.8,28.76,28.79,41000.0,18.8629,18.8826,18.8564,18.876,41000.0
2010-06-30 15:25:00,28.79,28.79,28.73,28.74,62400.0,18.876,18.876,18.8367,18.8433,62400.0
2010-06-30 15:30:00,28.73,28.74,28.67,28.68,111500.0,18.8367,18.8433,18.7974,18.8039,111500.0
2010-06-30 15:35:00,28.68,28.71,28.64,28.65,102600.0,18.8039,18.8236,18.7777,18.7842,102600.0
2010-06-30 15:40:00,28.64,28.66,28.56,28.56,192000.0,18.7777,18.7908,18.7252,18.7252,192000.0
2010-06-30 15:45:00,28.56,28.62,28.54,28.61,170600.0,18.7252,18.7646,18.7121,18.758,170600.0
2010-06-30 15:50:00,28.61,28.64,28.58,28.59,155200.0,18.758,18.7777,18.7383,18.7449,155200.0
2010-06-30 15:55:00,28.59,28.61,28.57,28.58,288300.0,18.7449,18.758,18.7318,18.7383,288300.0
2010-07-01 09:30:00,28.49,28.61,28.41,28.51,115100.0,18.6793,18.758,18.6269,18.6925,115100.0
2010-07-01 09:35:00,28.52,28.53,28.47,28.53,36600.0,18.699,18.7056,18.6662,18.7056,36600.0
2010-07-01 09:40:00,28.53,28.6,28.52,28.58,43800.0,18.7056,18.7515,18.699,18.7383,43800.0
2010-07-01 09:45:00,28.6,28.63,28.58,28.6,39600.0,18.7515,18.7711,18.7383,18.7515,39600.0
2010-07-01 09:50:00,28.61,28.62,28.58,28.6,27600.0,18.758,18.7646,18.7383,18.7515,27600.0
2010-07-01 09:55:00,28.59,28.62,28.55,28.55,32400.0,18.7449,18.7646,18.7187,18.7187,32400.0
2010-07-01 10:00:00,28.55,28.57,28.47,28.52,66400.0,18.7187,18.7318,18.6662,18.699,66400.0
2010-07-01 10:05:00,28.52,28.59,28.51,28.55,41100.0,18.699,18.7449,18.6925,18.7187,41100.0
2010-07-01 10:10:00,28.55,28.57,28.5,28.5,70000.0,18.7187,18.7318,18.6859,18.6859,70000.0
2010-07-01 10:15:00,28.51,28.55,28.5,28.52,28200.0,18.6925,18.7187,18.6859,18.699,28200.0
2010-07-01 10:20:00,28.52,28.56,28.51,28.55,48100.0,18.699,18.7252,18.6925,18.7187,48100.0
2010-07-01 10:25:00,28.55,28.57,28.53,28.55,58800.0,18.7187,18.7318,18.7056,18.7187,58800.0
2010-07-01 10:30:00,28.55,28.56,28.52,28.55,49300.0,18.7187,18.7252,18.699,18.7187,49300.0
2010-07-01 10:35:00,28.54,28.55,28.46,28.47,75800.0,18.7121,18.7187,18.6597,18.6662,75800.0
2010-07-01 10:40:00,28.47,28.5,28.44,28.46,104800.0,18.6662,18.6859,18.6466,18.6597,104800.0
2010-07-01 10:45:00,28.46,28.46,28.4,28.41,42000.0,18.6597,18.6597,18.6203,18.6269,42000.0
2010-07-01 10:50:00,28.42,28.43,28.36,28.4,54100.0,18.6334,18.64,18.5941,18.6203,54100.0
2010-07-01 10:55:00,28.41,28.47,28.4,28.41,84400.0,18.6269,18.6662,18.6203,18.6269,84400.0
2010-07-01 11:00:00,28.41,28.42,28.35,28.35,35100.0,18.6269,18.6334,18.5876,18.5876,35100.0
2010-07-01 11:05:00,28.36,28.4,28.33,28.36,125200.0,18.5941,18.6203,18.5744,18.5941,125200.0
2010-07-01 11:10:00,28.37,28.41,28.34,28.38,62800.0,18.6007,18.6269,18.581,18.6072,62800.0
2010-07-01 11:15:00,28.38,28.43,28.38,28.43,38000.0,18.6072,18.64,18.6072,18.64,38000.0
2010-07-01 11:20:00,28.43,28.48,28.4,28.48,66300.0,18.64,18.6728,18.6203,18.6728,66300.0
2010-07-01 11:25:00,28.48,28.5,28.46,28.49,83100.0,18.6728,18.6859,18.6597,18.6793,83100.0
2010-07-01 11:30:00,28.49,28.5,28.47,28.49,115300.0,18.6793,18.6859,18.6662,18.6793,115300.0
2010-07-01 11:35:00,28.49,28.53,28.48,28.51,38200.0,18.6793,18.7056,18.6728,18.6925,38200.0
2010-07-01 11:40:00,28.52,28.53,28.49,28.52,35500.0,18.699,18.7056,18.6793,18.699,35500.0
2010-07-01 11:45:00,28.51,28.53,28.47,28.48,34300.0,18.6925,18.7056,18.6662,18.6728,34300.0
2010-07-01 11:50:00,28.47,28.49,28.45,28.45,28000.0,18.6662,18.6793,18.6531,18.6531,28000.0
2010-07-01 11:55:00,28.45,28.47,28.43,28.46,22600.0,18.6531,18.6662,18.64,18.6597,22600.0
2010-07-01 12:00:00,28.45,28.45,28.4,28.4,36800.0,18.6531,18.6531,18.6203,18.6203,36800.0
2010-07-01 12:05:00,28.4,28.41,28.39,28.41,47200.0,18.6203,18.6269,18.6138,18.6269,47200.0
2010-07-01 12:10:00,28.41,28.45,28.4,28.42,28900.0,18.6269,18.6531,18.6203,18.6334,28900.0
2010-07-01 12:15:00,28.41,28.44,28.4,28.44,23600.0,18.6269,18.6466,18.6203,18.6466,23600.0
2010-07-01 12:20:00,28.43,28.44,28.4,28.4,21700.0,18.64,18.6466,18.6203,18.6203,21700.0
2010-07-01 12:25:00,28.41,28.47,28.41,28.46,34200.0,18.6269,18.6662,18.6269,18.6597,34200.0
2010-07-01 12:30:00,28.46,28.46,28.43,28.46,21300.0,18.6597,18.6597,18.64,18.6597,21300.0
2010-07-01 12:35:00,28.46,28.49,28.45,28.47,40600.0,18.6597,18.6793,18.6531,18.6662,40600.0
2010-07-01 12:40:00,28.46,28.6,28.46,28.59,88000.0,18.6597,18.7515,18.6597,18.7449,88000.0
2010-07-01 12:45:00,28.58,28.59,28.57,28.58,41500.0,18.7383,18.7449,18.7318,18.7383,41500.0
2010-07-01 12:50:00,28.58,28.6,28.54,28.55,27100.0,18.7383,18.7515,18.7121,18.7187,27100.0
2010-07-01 12:55:00,28.54,28.55,28.51,28.53,33600.0,18.7121,18.7187,18.6925,18.7056,33600.0
2010-07-01 13:00:00,28.53,28.53,28.46,28.47,39900.0,18.7056,18.7056,18.6597,18.6662,39900.0
2010-07-01 13:05:00,28.47,28.49,28.46,28.49,18800.0,18.6662,18.6793,18.6597,18.6793,18800.0
2010-07-01 13:10:00,28.49,28.49,28.45,28.45,10400.0,18.6793,18.6793,18.6531,18.6531,10400.0
2010-07-01 13:15:00,28.45,28.5,28.45,28.49,22300.0,18.6531,18.6859,18.6531,18.6793,22300.0
2010-07-01 13:20:00,28.5,28.54,28.49,28.53,30700.0,18.6859,18.7121,18.6793,18.7056,30700.0
2010-07-01 13:25:00,28.53,28.53,28.47,28.47,25500.0,18.7056,18.7056,18.6662,18.6662,25500.0
2010-07-01 13:30:00,28.48,28.54,28.48,28.54,35400.0,18.6728,18.7121,18.6728,18.7121,35400.0
2010-07-01 13:35:00,28.54,28.56,28.51,28.56,28000.0,18.7121,18.7252,18.6925,18.7252,28000.0
2010-07-01 13:40:00,28.56,28.57,28.45,28.46,242600.0,18.7252,18.7318,18.6531,18.6597,242600.0
2010-07-01 13:45:00,28.46,28.48,28.42,28.48,122700.0,18.6597,18.6728,18.6334,18.6728,122700.0
2010-07-01 13:50:00,28.48,28.48,28.44,28.45,58600.0,18.6728,18.6728,18.6466,18.6531,58600.0
2010-07-01 13:55:00,28.46,28.51,28.46,28.48,41400.0,18.6597,18.6925,18.6597,18.6728,41400.0
2010-07-01 14:00:00,28.48,28.49,28.45,28.49,43900.0,18.6728,18.6793,18.6531,18.6793,43900.0
2010-07-01 14:05:00,28.49,28.5,28.47,28.49,198200.0,18.6793,18.6859,18.6662,18.6793,198200.0
2010-07-01 14:10:00,28.49,28.55,28.49,28.54,64600.0,18.6793,18.7187,18.6793,18.7121,64600.0
2010-07-01 14:15:00,28.54,28.59,28.54,28.57,80800.0,18.7121,18.7449,18.7121,18.7318,80800.0
2010-07-01 14:20:00,28.56,28.57,28.52,28.53,68700.0,18.7252,18.7318,18.699,18.7056,68700.0
2010-07-01 14:25:00,28.53,28.54,28.52,28.52,36700.0,18.7056,18.7121,18.699,18.699,36700.0
2010-07-01 14:30:00,28.53,28.54,28.51,28.52,55600.0,18.7056,18.7121,18.6925,18.699,55600.0
2010-07-01 14:35:00,28.52,28.56,28.52,28.53,85300.0,18.699,18.7252,18.699,18.7056,85300.0
2010-07-01 14:40:00,28.53,28.55,28.48,28.5,138000.0,18.7056,18.7187,18.6728,18.6859,138000.0
2010-07-01 14:45:00,28.5,28.51,28.49,28.49,80100.0,18.6859,18.6925,18.6793,18.6793,80100.0
2010-07-01 14:50:00,28.5,28.51,28.46,28.5,120800.0,18.6859,18.6925,18.6597,18.6859,120800.0
2010-07-01 14:55:00,28.51,28.53,28.5,28.53,87000.0,18.6925,18.7056,18.6859,18.7056,87000.0
2010-07-01 15:00:00,28.53,28.58,28.52,28.57,128700.0,18.7056,18.7383,18.699,18.7318,128700.0
2010-07-01 15:05:00,28.58,28.58,28.55,28.55,226800.0,18.7383,18.7383,18.7187,18.7187,226800.0
2010-07-01 15:10:00,28.55,28.56,28.52,28.52,103400.0,18.7187,18.7252,18.699,18.699,103400.0
2010-07-01 15:15:00,28.53,28.53,28.47,28.48,146700.0,18.7056,18.7056,18.6662,18.6728,146700.0
2010-07-01 15:20:00,28.48,28.51,28.47,28.5,249300.0,18.6728,18.6925,18.6662,18.6859,249300.0
2010-07-01 15:25:00,28.5,28.53,28.5,28.52,273300.0,18.6859,18.7056,18.6859,18.699,273300.0
2010-07-01 15:30:00,28.53,28.57,28.52,28.56,310200.0,18.7056,18.7318,18.699,18.7252,310200.0
2010-07-01 15:35:00,28.56,28.58,28.54,28.58,426800.0,18.7252,18.7383,18.7121,18.7383,426800.0
2010-07-01 15:40:00,28.58,28.59,28.55,28.58,407800.0,18.7383,18.7449,18.7187,18.7383,407800.0
2010-07-01 15:45:00,28.58,28.58,28.48,28.49,414800.0,18.7383,18.7383,18.6728,18.6793,414800.0
2010-07-01 15:50:00,28.49,28.6,28.46,28.6,548200.0,18.6793,18.7515,18.6597,18.7515,548200.0
2010-07-01 15:55:00,28.6,28.62,28.53,28.54,422900.0,18.7515,18.7646,18.7056,18.7121,422900.0
2010-07-02 09:30:00,28.57,28.57,28.44,28.47,85900.0,18.7318,18.7318,18.6466,18.6662,85900.0
2010-07-02 09:35:00,28.48,28.49,28.36,28.38,154100.0,18.6728,18.6793,18.5941,18.6072,154100.0
2010-07-02 09:40:00,28.38,28.42,28.37,28.41,64900.0,18.6072,18.6334,18.6007,18.6269,64900.0
2010-07-02 09:45:00,28.4,28.43,28.39,28.42,47700.0,18.6203,18.64,18.6138,18.6334,47700.0
2010-07-02 09:50:00,28.42,28.43,28.39,28.4,24900.0,18.6334,18.64,18.6138,18.6203,24900.0
2010-07-02 09:55:00,28.4,28.45,28.38,28.44,30000.0,18.6203,18.6531,18.6072,18.6466,30000.0
2010-07-02 10:00:00,28.43,28.45,28.36,28.36,35900.0,18.64,18.6531,18.5941,18.5941,35900.0
2010-07-02 10:05:00,28.36,28.39,28.34,28.37,60800.0,18.5941,18.6138,18.581,18.6007,60800.0
2010-07-02 10:10:00,28.38,28.45,28.38,28.43,36500.0,18.6072,18.6531,18.6072,18.64,36500.0
2010-07-02 10:15:00,28.43,28.47,28.41,28.42,40400.0,18.64,18.6662,18.6269,18.6334,40400.0
2010-07-02 10:20:00,28.42,28.44,28.4,28.41,20000.0,18.6334,18.6466,18.6203,18.6269,20000.0
2010-07-02 10:25:00,28.41,28.42,28.36,28.36,46300.0,18.6269,18.6334,18.5941,18.5941,46300.0
2010-07-02 10:30:00,28.37,28.37,28.33,28.33,71900.0,18.6007,18.6007,18.5744,18.5744,71900.0
2010-07-02 10:35:00,28.33,28.34,28.29,28.31,84100.0,18.5744,18.581,18.5482,18.5613,84100.0
2010-07-02 10:40:00,28.31,28.37,28.31,28.35,76100.0,18.5613,18.6007,18.5613,18.5876,76100.0
2010-07-02 10:45:00,28.36,28.43,28.36,28.39,83200.0,18.5941,18.64,18.5941,18.6138,83200.0
2010-07-02 10:50:00,28.4,28.4,28.33,28.36,30200.0,18.6203,18.6203,18.5744,18.5941,30200.0
2010-07-02 10:55:00,28.36,28.36,28.31,28.32,35800.0,18.5941,18.5941,18.5613,18.5679,35800.0
2010-07-02 11:00:00,28.32,28.33,28.29,28.3,42700.0,18.5679,18.5744,18.5482,18.5548,42700.0
2010-07-02 11:05:00,28.3,28.33,28.3,28.32,36200.0,18.5548,18.5744,18.5548,18.5679,36200.0
2010-07-02 11:10:00,28.32,28.34,28.3,28.34,35500.0,18.5679,18.581,18.5548,18.581,35500.0
2010-07-02 11:15:00,28.34,28.37,28.31,28.31,42700.0,18.581,18.6007,18.5613,18.5613,42700.0
2010-07-02 11:20:00,28.3,28.33,28.29,28.31,26200.0,18.5548,18.5744,18.5482,18.5613,26200.0
2010-07-02 11:25:00,28.32,28.33,28.27,28.28,49400.0,18.5679,18.5744,18.5351,18.5417,49400.0
2010-07-02 11:30:00,28.27,28.28,28.25,28.27,49200.0,18.5351,18.5417,18.522,18.5351,49200.0
2010-07-02 11:35:00,28.27,28.27,28.17,28.18,45600.0,18.5351,18.5351,18.4695,18.4761,45600.0
2010-07-02 11:40:00,28.18,28.2,28.13,28.17,60300.0,18.4761,18.4892,18.4433,18.4695,60300.0
2010-07-02 11:45:00,28.17,28.23,28.16,28.23,19900.0,18.4695,18.5089,18.463,18.5089,19900.0
2010-07-02 11:50:00,28.25,28.27,28.24,28.24,26600.0,18.522,18.5351,18.5154,18.5154,26600.0
2010-07-02 11:55:00,28.25,28.25,28.18,28.2,61000.0,18.522,18.522,18.4761,18.4892,61000.0
2010-07-02 12:00:00,28.2,28.2,28.16,28.18,42000.0,18.4892,18.4892,18.463,18.4761,42000.0
2010-07-02 12:05:00,28.18,28.24,28.17,28.24,26800.0,18.4761,18.5154,18.4695,18.5154,26800.0
2010-07-02 12:10:00,28.24,28.28,28.24,28.26,27000.0,18.5154,18.5417,18.5154,18.5285,27000.0
2010-07-02 12:15:00,28.26,28.26,28.22,28.24,23400.0,18.5285,18.5285,18.5023,18.5154,23400.0
2010-07-02 12:20:00,28.24,28.29,28.22,28.28,20900.0,18.5154,18.5482,18.5023,18.5417,20900.0
2010-07-02 12:25:00,28.28,28.28,28.24,28.26,17600.0,18.5417,18.5417,18.5154,18.5285,17600.0
2010-07-02 12:30:00,28.26,28.26,28.24,28.26,9300.0,18.5285,18.5285,18.5154,18.5285,9300.0
2010-07-02 12:35:00,28.26,28.26,28.21,28.21,17500.0,18.5285,18.5285,18.4958,18.4958,17500.0
2010-07-02 12:40:00,28.22,28.25,28.21,28.21,14300.0,18.5023,18.522,18.4958,18.4958,14300.0
2010-07-02 12:45:00,28.21,28.23,28.18,28.22,18300.0,18.4958,18.5089,18.4761,18.5023,18300.0
2010-07-02 12:50:00,28.23,28.24,28.19,28.19,13200.0,18.5089,18.5154,18.4826,18.4826,13200.0
2010-07-02 12:55:00,28.19,28.2,28.18,28.19,14200.0,18.4826,18.4892,18.4761,18.4826,14200.0
2010-07-02 13:00:00,28.19,28.2,28.14,28.16,29000.0,18.4826,18.4892,18.4499,18.463,29000.0
2010-07-02 13:05:00,28.17,28.24,28.17,28.24,22000.0,18.4695,18.5154,18.4695,18.5154,22000.0
2010-07-02 13:10:00,28.24,28.24,28.2,28.22,10700.0,18.5154,18.5154,18.4892,18.5023,10700.0
2010-07-02 13:15:00,28.22,28.22,28.2,28.22,10000.0,18.5023,18.5023,18.4892,18.5023,10000.0
2010-07-02 13:20:00,28.22,28.24,28.21,28.23,16600.0,18.5023,18.5154,18.4958,18.5089,16600.0
2010-07-02 13:25:00,28.24,28.24,28.16,28.17,16700.0,18.5154,18.5154,18.463,18.4695,16700.0
2010-07-02 13:30:00,28.18,28.2,28.16,28.2,43000.0,18.4761,18.4892,18.463,18.4892,43000.0
2010-07-02 13:35:00,28.21,28.23,28.19,28.21,20000.0,18.4958,18.5089,18.4826,18.4958,20000.0
2010-07-02 13:40:00,28.21,28.22,28.18,28.19,15000.0,18.4958,18.5023,18.4761,18.4826,15000.0
2010-07-02 13:45:00,28.19,28.23,28.19,28.22,11700.0,18.4826,18.5089,18.4826,18.5023,11700.0
2010-07-02 13:50:00,28.22,28.23,28.21,28.21,13400.0,18.5023,18.5089,18.4958,18.4958,13400.0
2010-07-02 13:55:00,28.21,28.26,28.21,28.25,19800.0,18.4958,18.5285,18.4958,18.522,19800.0
2010-07-02 14:00:00,28.25,28.26,28.23,28.23,23800.0,18.522,18.5285,18.5089,18.5089,23800.0
2010-07-02 14:05:00,28.24,28.25,28.19,28.21,23900.0,18.5154,18.522,18.4826,18.4958,23900.0
2010-07-02 14:10:00,28.2,28.21,28.16,28.17,45000.0,18.4892,18.4958,18.463,18.4695,45000.0
2010-07-02 14:15:00,28.17,28.19,28.16,28.18,44800.0,18.4695,18.4826,18.463,18.4761,44800.0
2010-07-02 14:20:00,28.18,28.18,28.17,28.17,19000.0,18.4761,18.4761,18.4695,18.4695,19000.0
2010-07-02 14:25:00,28.18,28.2,28.15,28.17,47900.0,18.4761,18.4892,18.4564,18.4695,47900.0
2010-07-02 14:30:00,28.17,28.17,28.15,28.15,16100.0,18.4695,18.4695,18.4564,18.4564,16100.0
2010-07-02 14:35:00,28.16,28.18,28.15,28.16,43400.0,18.463,18.4761,18.4564,18.463,43400.0
2010-07-02 14:40:00,28.17,28.17,28.15,28.16,21700.0,18.4695,18.4695,18.4564,18.463,21700.0
2010-07-02 14:45:00,28.16,28.17,28.15,28.17,40900.0,18.463,18.4695,18.4564,18.4695,40900.0
2010-07-02 14:50:00,28.16,28.18,28.14,28.18,39300.0,18.463,18.4761,18.4499,18.4761,39300.0
2010-07-02 14:55:00,28.17,28.19,28.17,28.18,53400.0,18.4695,18.4826,18.4695,18.4761,53400.0
2010-07-02 15:00:00,28.18,28.21,28.16,28.19,48200.0,18.4761,18.4958,18.463,18.4826,48200.0
2010-07-02 15:05:00,28.19,28.28,28.19,28.27,46500.0,18.4826,18.5417,18.4826,18.5351,46500.0
2010-07-02 15:10:00,28.27,28.28,28.27,28.28,18600.0,18.5351,18.5417,18.5351,18.5417,18600.0
2010-07-02 15:15:00,28.28,28.29,28.25,28.27,58500.0,18.5417,18.5482,18.522,18.5351,58500.0
2010-07-02 15:20:00,28.27,28.27,28.25,28.26,33100.0,18.5351,18.5351,18.522,18.5285,33100.0
2010-07-02 15:25:00,28.25,28.34,28.25,28.31,71800.0,18.522,18.581,18.522,18.5613,71800.0
2010-07-02 15:30:00,28.31,28.31,28.28,28.31,65700.0,18.5613,18.5613,18.5417,18.5613,65700.0
2010-07-02 15:35:00,28.31,28.38,28.31,28.38,73900.0,18.5613,18.6072,18.5613,18.6072,73900.0
2010-07-02 15:40:00,28.39,28.39,28.34,28.34,31900.0,18.6138,18.6138,18.581,18.581,31900.0
2010-07-02 15:45:00,28.35,28.42,28.35,28.38,121500.0,18.5876,18.6334,18.5876,18.6072,121500.0
2010-07-02 15:50:00,28.38,28.39,28.33,28.33,69500.0,18.6072,18.6138,18.5744,18.5744,69500.0
2010-07-02 15:55:00,28.34,28.34,28.25,28.26,276300.0,18.581,18.581,18.522,18.5285,276300.0
2010-07-06 09:30:00,28.6,28.61,28.46,28.5,82500.0,18.7515,18.758,18.6597,18.6859,82500.0
2010-07-06 09:35:00,28.51,28.55,28.5,28.53,61300.0,18.6925,18.7187,18.6859,18.7056,61300.0
2010-07-06 09:40:00,28.55,28.56,28.5,28.51,38500.0,18.7187,18.7252,18.6859,18.6925,38500.0
2010-07-06 09:45:00,28.5,28.51,28.48,28.5,31600.0,18.6859,18.6925,18.6728,18.6859,31600.0
2010-07-06 09:50:00,28.51,28.57,28.51,28.57,41200.0,18.6925,18.7318,18.6925,18.7318,41200.0
2010-07-06 09:55:00,28.57,28.59,28.55,28.55,46100.0,18.7318,18.7449,18.7187,18.7187,46100.0
2010-07-06 10:00:00,28.55,28.65,28.51,28.62,80300.0,18.7187,18.7842,18.6925,18.7646,80300.0
2010-07-06 10:05:00,28.62,28.62,28.56,28.57,29200.0,18.7646,18.7646,18.7252,18.7318,29200.0
2010-07-06 10:10:00,28.56,28.65,28.56,28.65,61800.0,18.7252,18.7842,18.7252,18.7842,61800.0
2010-07-06 10:15:00,28.65,28.66,28.63,28.64,20600.0,18.7842,18.7908,18.7711,18.7777,20600.0
2010-07-06 10:20:00,28.65,28.65,28.58,28.59,33400.0,18.7842,18.7842,18.7383,18.7449,33400.0
2010-07-06 10:25:00,28.58,28.58,28.56,28.57,18700.0,18.7383,18.7383,18.7252,18.7318,18700.0
2010-07-06 10:30:00,28.57,28.61,28.55,28.61,42400.0,18.7318,18.758,18.7187,18.758,42400.0
2010-07-06 10:35:00,28.62,28.65,28.61,28.65,30900.0,18.7646,18.7842,18.758,18.7842,30900.0
2010-07-06 10:40:00,28.65,28.66,28.58,28.58,80700.0,18.7842,18.7908,18.7383,18.7383,80700.0
2010-07-06 10:45:00,28.59,28.63,28.59,28.63,73800.0,18.7449,18.7711,18.7449,18.7711,73800.0
2010-07-06 10:50:00,28.63,28.66,28.63,28.66,23300.0,18.7711,18.7908,18.7711,18.7908,23300.0
2010-07-06 10:55:00,28.66,28.67,28.63,28.63,33400.0,18.7908,18.7974,18.7711,18.7711,33400.0
2010-07-06 11:00:00,28.63,28.65,28.63,28.65,26400.0,18.7711,18.7842,18.7711,18.7842,26400.0
2010-07-06 11:05:00,28.65,28.68,28.64,28.64,38100.0,18.7842,18.8039,18.7777,18.7777,38100.0
2010-07-06 11:10:00,28.64,28.66,28.63,28.63,22300.0,18.7777,18.7908,18.7711,18.7711,22300.0
2010-07-06 11:15:00,28.63,28.67,28.63,28.64,27100.0,18.7711,18.7974,18.7711,18.7777,27100.0
2010-07-06 11:20:00,28.63,28.64,28.62,28.62,14600.0,18.7711,18.7777,18.7646,18.7646,14600.0
2010-07-06 11:25:00,28.62,28.63,28.6,28.63,25700.0,18.7646,18.7711,18.7515,18.7711,25700.0
2010-07-06 11:30:00,28.63,28.67,28.62,28.67,21000.0,18.7711,18.7974,18.7646,18.7974,21000.0
2010-07-06 11:35:00,28.67,28.69,28.67,28.69,16700.0,18.7974,18.8105,18.7974,18.8105,16700.0
2010-07-06 11:40:00,28.68,28.69,28.66,28.69,32500.0,18.8039,18.8105,18.7908,18.8105,32500.0
2010-07-06 11:45:00,28.69,28.7,28.68,28.7,10700.0,18.8105,18.817,18.8039,18.817,10700.0
2010-07-06 11:50:00,28.7,28.7,28.67,28.68,31700.0,18.817,18.817,18.7974,18.8039,31700.0
2010-07-06 11:55:00,28.68,28.71,28.68,28.7,33500.0,18.8039,18.8236,18.8039,18.817,33500.0
2010-07-06 12:00:00,28.69,28.73,28.69,28.73,16700.0,18.8105,18.8367,18.8105,18.8367,16700.0
2010-07-06 12:05:00,28.73,28.74,28.72,28.73,32200.0,18.8367,18.8433,18.8301,18.8367,32200.0
2010-07-06 12:10:00,28.73,28.73,28.66,28.66,23500.0,18.8367,18.8367,18.7908,18.7908,23500.0
2010-07-06 12:15:00,28.67,28.67,28.57,28.57,61700.0,18.7974,18.7974,18.7318,18.7318,61700.0
2010-07-06 12:20:00,28.56,28.58,28.55,28.57,25800.0,18.7252,18.7383,18.7187,18.7318,25800.0
2010-07-06 12:25:00,28.56,28.56,28.52,28.54,13400.0,18.7252,18.7252,18.699,18.7121,13400.0
2010-07-06 12:30:00,28.53,28.56,28.52,28.54,13100.0,18.7056,18.7252,18.699,18.7121,13100.0
2010-07-06 12:35:00,28.55,28.55,28.54,28.55,7800.0,18.7187,18.7187,18.7121,18.7187,7800.0
2010-07-06 12:40:00,28.54,28.54,28.47,28.5,30700.0,18.7121,18.7121,18.6662,18.6859,30700.0
2010-07-06 12:45:00,28.49,28.51,28.47,28.48,15500.0,18.6793,18.6925,18.6662,18.6728,15500.0
2010-07-06 12:50:00,28.47,28.48,28.45,28.45,10300.0,18.6662,18.6728,18.6531,18.6531,10300.0
2010-07-06 12:55:00,28.45,28.45,28.39,28.41,16900.0,18.6531,18.6531,18.6138,18.6269,16900.0
2010-07-06 13:00:00,28.41,28.44,28.41,28.42,16700.0,18.6269,18.6466,18.6269,18.6334,16700.0
2010-07-06 13:05:00,28.42,28.44,28.42,28.43,8000.0,18.6334,18.6466,18.6334,18.64,8000.0
2010-07-06 13:10:00,28.43,28.45,28.41,28.42,18700.0,18.64,18.6531,18.6269,18.6334,18700.0
2010-07-06 13:15:00,28.42,28.42,28.38,28.39,13200.0,18.6334,18.6334,18.6072,18.6138,13200.0
2010-07-06 13:20:00,28.39,28.44,28.38,28.44,13200.0,18.6138,18.6466,18.6072,18.6466,13200.0
2010-07-06 13:25:00,28.44,28.5,28.42,28.5,21800.0,18.6466,18.6859,18.6334,18.6859,21800.0
2010-07-06 13:30:00,28.49,28.5,28.48,28.48,18300.0,18.6793,18.6859,18.6728,18.6728,18300.0
2010-07-06 13:35:00,28.48,28.49,28.43,28.44,22900.0,18.6728,18.6793,18.64,18.6466,22900.0
2010-07-06 13:40:00,28.43,28.44,28.36,28.38,26900.0,18.64,18.6466,18.5941,18.6072,26900.0
2010-07-06 13:45:00,28.38,28.38,28.33,28.37,37200.0,18.6072,18.6072,18.5744,18.6007,37200.0
2010-07-06 13:50:00,28.37,28.38,28.29,28.3,43000.0,18.6007,18.6072,18.5482,18.5548,43000.0
2010-07-06 13:55:00,28.3,28.32,28.29,28.31,16900.0,18.5548,18.5679,18.5482,18.5613,16900.0
2010-07-06 14:00:00,28.31,28.33,28.31,28.33,15000.0,18.5613,18.5744,18.5613,18.5744,15000.0
2010-07-06 14:05:00,28.32,28.32,28.27,28.28,44400.0,18.5679,18.5679,18.5351,18.5417,44400.0
2010-07-06 14:10:00,28.28,28.29,28.23,28.24,25700.0,18.5417,18.5482,18.5089,18.5154,25700.0
2010-07-06 14:15:00,28.24,28.3,28.24,28.27,20700.0,18.5154,18.5548,18.5154,18.5351,20700.0
2010-07-06 14:20:00,28.27,28.33,28.27,28.33,83000.0,18.5351,18.5744,18.5351,18.5744,83000.0
2010-07-06 14:25:00,28.32,28.37,28.31,28.37,60500.0,18.5679,18.6007,18.5613,18.6007,60500.0
2010-07-06 14:30:00,28.37,28.39,28.36,28.36,16000.0,18.6007,18.6138,18.5941,18.5941,16000.0
2010-07-06 14:35:00,28.36,28.4,28.36,28.39,18500.0,18.5941,18.6203,18.5941,18.6138,18500.0
2010-07-06 14:40:00,28.38,28.39,28.35,28.35,13100.0,18.6072,18.6138,18.5876,18.5876,13100.0
2010-07-06 14:45:00,28.35,28.35,28.31,28.31,49700.0,18.5876,18.5876,18.5613,18.5613,49700.0
2010-07-06 14:50:00,28.31,28.35,28.3,28.35,36100.0,18.5613,18.5876,18.5548,18.5876,36100.0
2010-07-06 14:55:00,28.34,28.35,28.26,28.26,35000.0,18.581,18.5876,18.5285,18.5285,35000.0
2010-07-06 15:00:00,28.27,28.29,28.25,28.25,45200.0,18.5351,18.5482,18.522,18.522,45200.0
2010-07-06 15:05:00,28.25,28.25,28.21,28.24,66500.0,18.522,18.522,18.4958,18.5154,66500.0
2010-07-06 15:10:00,28.23,28.28,28.21,28.27,59100.0,18.5089,18.5417,18.4958,18.5351,59100.0
2010-07-06 15:15:00,28.28,28.31,28.25,28.25,48700.0,18.5417,18.5613,18.522,18.522,48700.0
2010-07-06 15:20:00,28.25,28.27,28.2,28.2,30900.0,18.522,18.5351,18.4892,18.4892,30900.0
2010-07-06 15:25:00,28.21,28.26,28.2,28.25,55000.0,18.4958,18.5285,18.4892,18.522,55000.0
2010-07-06 15:30:00,28.25,28.31,28.25,28.3,69200.0,18.522,18.5613,18.522,18.5548,69200.0
2010-07-06 15:35:00,28.3,28.32,28.3,28.3,49600.0,18.5548,18.5679,18.5548,18.5548,49600.0
2010-07-06 15:40:00,28.3,28.35,28.3,28.34,86000.0,18.5548,18.5876,18.5548,18.581,86000.0
2010-07-06 15:45:00,28.34,28.41,28.31,28.31,176200.0,18.581,18.6269,18.5613,18.5613,176200.0
2010-07-06 15:50:00,28.32,28.34,28.29,28.3,75400.0,18.5679,18.581,18.5482,18.5548,75400.0
2010-07-06 15:55:00,28.29,28.4,28.29,28.4,157100.0,18.5482,18.6203,18.5482,18.6203,157100.0
2010-07-07 09:30:00,28.43,28.47,28.4,28.46,37700.0,18.64,18.6662,18.6203,18.6597,37700.0
2010-07-07 09:35:00,28.47,28.47,28.35,28.37,21800.0,18.6662,18.6662,18.5876,18.6007,21800.0
2010-07-07 09:40:00,28.38,28.42,28.37,28.41,16200.0,18.6072,18.6334,18.6007,18.6269,16200.0
2010-07-07 09:45:00,28.41,28.43,28.39,28.43,40400.0,18.6269,18.64,18.6138,18.64,40400.0
2010-07-07 09:50:00,28.44,28.47,28.43,28.44,19700.0,18.6466,18.6662,18.64,18.6466,19700.0
2010-07-07 09:55:00,28.44,28.45,28.43,28.44,29000.0,18.6466,18.6531,18.64,18.6466,29000.0
2010-07-07 10:00:00,28.44,28.6,28.44,28.6,68200.0,18.6466,18.7515,18.6466,18.7515,68200.0
2010-07-07 10:05:00,28.61,28.61,28.6,28.6,25100.0,18.758,18.758,18.7515,18.7515,25100.0
2010-07-07 10:10:00,28.61,28.63,28.57,28.62,49700.0,18.758,18.7711,18.7318,18.7646,49700.0
2010-07-07 10:15:00,28.62,28.64,28.6,28.63,33500.0,18.7646,18.7777,18.7515,18.7711,33500.0
2010-07-07 10:20:00,28.63,28.64,28.62,28.64,25800.0,18.7711,18.7777,18.7646,18.7777,25800.0
2010-07-07 10:25:00,28.64,28.67,28.62,28.63,56500.0,18.7777,18.7974,18.7646,18.7711,56500.0
2010-07-07 10:30:00,28.63,28.7,28.63,28.69,39100.0,18.7711,18.817,18.7711,18.8105,39100.0
2010-07-07 10:35:00,28.69,28.74,28.68,28.73,34500.0,18.8105,18.8433,18.8039,18.8367,34500.0
2010-07-07 10:40:00,28.73,28.74,28.7,28.71,50100.0,18.8367,18.8433,18.817,18.8236,50100.0
2010-07-07 10:45:00,28.71,28.71,28.67,28.7,79600.0,18.8236,18.8236,18.7974,18.817,79600.0
2010-07-07 10:50:00,28.71,28.78,28.69,28.76,41700.0,18.8236,18.8695,18.8105,18.8564,41700.0
2010-07-07 10:55:00,28.76,28.78,28.74,28.78,27400.0,18.8564,18.8695,18.8433,18.8695,27400.0
2010-07-07 11:00:00,28.77,28.78,28.74,28.74,31900.0,18.8629,18.8695,18.8433,18.8433,31900.0
2010-07-07 11:05:00,28.74,28.75,28.71,28.71,23700.0,18.8433,18.8498,18.8236,18.8236,23700.0
2010-07-07 11:10:00,28.71,28.72,28.66,28.68,35300.0,18.8236,18.8301,18.7908,18.8039,35300.0
2010-07-07 11:15:00,28.68,28.68,28.64,28.64,31800.0,18.8039,18.8039,18.7777,18.7777,31800.0
2010-07-07 11:20:00,28.64,28.64,28.63,28.63,17400.0,18.7777,18.7777,18.7711,18.7711,17400.0
2010-07-07 11:25:00,28.64,28.72,28.63,28.72,43100.0,18.7777,18.8301,18.7711,18.8301,43100.0
2010-07-07 11:30:00,28.72,28.74,28.69,28.73,20200.0,18.8301,18.8433,18.8105,18.8367,20200.0
2010-07-07 11:35:00,28.74,28.78,28.73,28.75,30700.0,18.8433,18.8695,18.8367,18.8498,30700.0
2010-07-07 11:40:00,28.75,28.76,28.66,28.66,22800.0,18.8498,18.8564,18.7908,18.7908,22800.0
2010-07-07 11:45:00,28.66,28.66,28.64,28.65,33600.0,18.7908,18.7908,18.7777,18.7842,33600.0
2010-07-07 11:50:00,28.65,28.66,28.64,28.64,13700.0,18.7842,18.7908,18.7777,18.7777,13700.0
2010-07-07 11:55:00,28.64,28.66,28.64,28.66,27800.0,18.7777,18.7908,18.7777,18.7908,27800.0
2010-07-07 12:00:00,28.66,28.69,28.65,28.69,23300.0,18.7908,18.8105,18.7842,18.8105,23300.0
2010-07-07 12:05:00,28.68,28.68,28.65,28.65,6500.0,18.8039,18.8039,18.7842,18.7842,6500.0
2010-07-07 12:10:00,28.65,28.67,28.65,28.66,20000.0,18.7842,18.7974,18.7842,18.7908,20000.0
2010-07-07 12:15:00,28.65,28.7,28.65,28.69,37500.0,18.7842,18.817,18.7842,18.8105,37500.0
2010-07-07 12:20:00,28.68,28.72,28.68,28.72,25000.0,18.8039,18.8301,18.8039,18.8301,25000.0
2010-07-07 12:25:00,28.72,28.74,28.69,28.7,66400.0,18.8301,18.8433,18.8105,18.817,66400.0
2010-07-07 12:30:00,28.7,28.72,28.7,28.72,29300.0,18.817,18.8301,18.817,18.8301,29300.0
2010-07-07 12:35:00,28.72,28.72,28.7,28.72,19600.0,18.8301,18.8301,18.817,18.8301,19600.0
2010-07-07 12:40:00,28.72,28.73,28.7,28.73,23900.0,18.8301,18.8367,18.817,18.8367,23900.0
2010-07-07 12:45:00,28.74,28.77,28.73,28.76,20700.0,18.8433,18.8629,18.8367,18.8564,20700.0
2010-07-07 12:50:00,28.76,28.8,28.74,28.79,33800.0,18.8564,18.8826,18.8433,18.876,33800.0
2010-07-07 12:55:00,28.79,28.8,28.77,28.77,29200.0,18.876,18.8826,18.8629,18.8629,29200.0
2010-07-07 13:00:00,28.77,28.81,28.76,28.81,15300.0,18.8629,18.8891,18.8564,18.8891,15300.0
2010-07-07 13:05:00,28.81,28.83,28.8,28.83,14300.0,18.8891,18.9023,18.8826,18.9023,14300.0
2010-07-07 13:10:00,28.82,28.9,28.82,28.9,52500.0,18.8957,18.9482,18.8957,18.9482,52500.0
2010-07-07 13:15:00,28.9,28.94,28.89,28.91,44200.0,18.9482,18.9744,18.9416,18.9547,44200.0
2010-07-07 13:20:00,28.91,28.91,28.88,28.89,10500.0,18.9547,18.9547,18.935,18.9416,10500.0
2010-07-07 13:25:00,28.89,28.9,28.86,28.89,38900.0,18.9416,18.9482,18.9219,18.9416,38900.0
2010-07-07 13:30:00,28.88,28.89,28.88,28.88,9300.0,18.935,18.9416,18.935,18.935,9300.0
2010-07-07 13:35:00,28.89,28.89,28.87,28.87,5100.0,18.9416,18.9416,18.9285,18.9285,5100.0
2010-07-07 13:40:00,28.88,28.88,28.83,28.84,28300.0,18.935,18.935,18.9023,18.9088,28300.0
2010-07-07 13:45:00,28.85,28.89,28.84,28.89,22300.0,18.9154,18.9416,18.9088,18.9416,22300.0
2010-07-07 13:50:00,28.9,28.9,28.87,28.89,26900.0,18.9482,18.9482,18.9285,18.9416,26900.0
2010-07-07 13:55:00,28.9,28.94,28.89,28.91,41400.0,18.9482,18.9744,18.9416,18.9547,41400.0
2010-07-07 14:00:00,28.91,28.95,28.91,28.94,46400.0,18.9547,18.9809,18.9547,18.9744,46400.0
2010-07-07 14:05:00,28.94,28.96,28.93,28.93,28500.0,18.9744,18.9875,18.9678,18.9678,28500.0
2010-07-07 14:10:00,28.93,28.95,28.92,28.93,18700.0,18.9678,18.9809,18.9613,18.9678,18700.0
2010-07-07 14:15:00,28.93,28.93,28.9,28.91,9700.0,18.9678,18.9678,18.9482,18.9547,9700.0
2010-07-07 14:20:00,28.91,28.91,28.9,28.9,12200.0,18.9547,18.9547,18.9482,18.9482,12200.0
2010-07-07 14:25:00,28.91,28.91,28.89,28.89,12300.0,18.9547,18.9547,18.9416,18.9416,12300.0
2010-07-07 14:30:00,28.89,28.9,28.85,28.86,23700.0,18.9416,18.9482,18.9154,18.9219,23700.0
2010-07-07 14:35:00,28.87,28.89,28.86,28.86,20300.0,18.9285,18.9416,18.9219,18.9219,20300.0
2010-07-07 14:40:00,28.87,28.89,28.86,28.88,11200.0,18.9285,18.9416,18.9219,18.935,11200.0
2010-07-07 14:45:00,28.88,28.89,28.85,28.87,40500.0,18.935,18.9416,18.9154,18.9285,40500.0
2010-07-07 14:50:00,28.87,28.91,28.87,28.91,30300.0,18.9285,18.9547,18.9285,18.9547,30300.0
2010-07-07 14:55:00,28.91,28.95,28.91,28.95,40200.0,18.9547,18.9809,18.9547,18.9809,40200.0
2010-07-07 15:00:00,28.95,28.95,28.9,28.9,30100.0,18.9809,18.9809,18.9482,18.9482,30100.0
2010-07-07 15:05:00,28.91,28.93,28.91,28.92,31700.0,18.9547,18.9678,18.9547,18.9613,31700.0
2010-07-07 15:10:00,28.93,28.98,28.92,28.98,36000.0,18.9678,19.0006,18.9613,19.0006,36000.0
2010-07-07 15:15:00,28.97,29.0,28.96,28.98,58100.0,18.9941,19.0137,18.9875,19.0006,58100.0
2010-07-07 15:20:00,28.98,29.04,28.98,29.03,59700.0,19.0006,19.0399,19.0006,19.0334,59700.0
2010-07-07 15:25:00,29.03,29.06,29.01,29.06,56200.0,19.0334,19.0531,19.0203,19.0531,56200.0
2010-07-07 15:30:00,29.06,29.09,29.05,29.06,108400.0,19.0531,19.0727,19.0465,19.0531,108400.0
2010-07-07 15:35:00,29.06,29.07,29.04,29.04,38900.0,19.0531,19.0596,19.0399,19.0399,38900.0
2010-07-07 15:40:00,29.04,29.1,29.02,29.1,69500.0,19.0399,19.0793,19.0268,19.0793,69500.0
2010-07-07 15:45:00,29.1,29.14,29.09,29.13,155100.0,19.0793,19.1055,19.0727,19.099,155100.0
2010-07-07 15:50:00,29.13,29.14,29.1,29.14,131500.0,19.099,19.1055,19.0793,19.1055,131500.0
2010-07-07 15:55:00,29.13,29.14,29.09,29.1,286800.0,19.099,19.1055,19.0727,19.0793,286800.0
2010-07-08 09:30:00,29.12,29.43,29.06,29.43,73200.0,19.0924,19.2956,19.0531,19.2956,73200.0
2010-07-08 09:35:00,29.43,29.5,29.43,29.47,34800.0,19.2956,19.3415,19.2956,19.3219,34800.0
2010-07-08 09:40:00,29.47,29.5,29.41,29.43,39600.0,19.3219,19.3415,19.2825,19.2956,39600.0
2010-07-08 09:45:00,29.43,29.43,29.37,29.38,41700.0,19.2956,19.2956,19.2563,19.2629,41700.0
2010-07-08 09:50:00,29.38,29.41,29.37,29.39,29000.0,19.2629,19.2825,19.2563,19.2694,29000.0
2010-07-08 09:55:00,29.39,29.45,29.37,29.45,30700.0,19.2694,19.3088,19.2563,19.3088,30700.0
2010-07-08 10:00:00,29.44,29.48,29.4,29.4,30100.0,19.3022,19.3284,19.276,19.276,30100.0
2010-07-08 10:05:00,29.4,29.4,29.34,29.34,49900.0,19.276,19.276,19.2366,19.2366,49900.0
2010-07-08 10:10:00,29.33,29.36,29.33,29.35,31800.0,19.2301,19.2498,19.2301,19.2432,31800.0
2010-07-08 10:15:00,29.36,29.4,29.35,29.38,42200.0,19.2498,19.276,19.2432,19.2629,42200.0
2010-07-08 10:20:00,29.37,29.4,29.35,29.38,29500.0,19.2563,19.276,19.2432,19.2629,29500.0
2010-07-08 10:25:00,29.37,29.39,29.34,29.36,31100.0,19.2563,19.2694,19.2366,19.2498,31100.0
2010-07-08 10:30:00,29.36,29.39,29.33,29.39,43000.0,19.2498,19.2694,19.2301,19.2694,43000.0
2010-07-08 10:35:00,29.39,29.43,29.39,29.42,26500.0,19.2694,19.2956,19.2694,19.2891,26500.0
2010-07-08 10:40:00,29.42,29.43,29.37,29.38,28100.0,19.2891,19.2956,19.2563,19.2629,28100.0
2010-07-08 10:45:00,29.37,29.41,29.36,29.41,36300.0,19.2563,19.2825,19.2498,19.2825,36300.0
2010-07-08 10:50:00,29.4,29.42,29.37,29.42,55400.0,19.276,19.2891,19.2563,19.2891,55400.0
2010-07-08 10:55:00,29.42,29.42,29.36,29.37,18600.0,19.2891,19.2891,19.2498,19.2563,18600.0
2010-07-08 11:00:00,29.37,29.37,29.34,29.35,30600.0,19.2563,19.2563,19.2366,19.2432,30600.0
2010-07-08 11:05:00,29.35,29.41,29.35,29.41,28200.0,19.2432,19.2825,19.2432,19.2825,28200.0
2010-07-08 11:10:00,29.41,29.45,29.4,29.43,26700.0,19.2825,19.3088,19.276,19.2956,26700.0
2010-07-08 11:15:00,29.42,29.46,29.42,29.45,23100.0,19.2891,19.3153,19.2891,19.3088,23100.0
2010-07-08 11:20:00,29.46,29.46,29.42,29.45,10700.0,19.3153,19.3153,19.2891,19.3088,10700.0
2010-07-08 11:25:00,29.45,29.47,29.4,29.41,14500.0,19.3088,19.3219,19.276,19.2825,14500.0
2010-07-08 11:30:00,29.4,29.44,29.4,29.42,28300.0,19.276,19.3022,19.276,19.2891,28300.0
2010-07-08 11:35:00,29.43,29.46,29.41,29.42,29500.0,19.2956,19.3153,19.2825,19.2891,29500.0
2010-07-08 11:40:00,29.41,29.43,29.35,29.36,30200.0,19.2825,19.2956,19.2432,19.2498,30200.0
2010-07-08 11:45:00,29.35,29.39,29.34,29.37,41000.0,19.2432,19.2694,19.2366,19.2563,41000.0
2010-07-08 11:50:00,29.36,29.36,29.31,29.34,37500.0,19.2498,19.2498,19.217,19.2366,37500.0
2010-07-08 11:55:00,29.33,29.35,29.33,29.33,10800.0,19.2301,19.2432,19.2301,19.2301,10800.0
2010-07-08 12:00:00,29.33,29.35,29.31,29.32,19900.0,19.2301,19.2432,19.217,19.2235,19900.0
2010-07-08 12:05:00,29.33,29.38,29.33,29.36,36000.0,19.2301,19.2629,19.2301,19.2498,36000.0
2010-07-08 12:10:00,29.37,29.38,29.33,29.33,21600.0,19.2563,19.2629,19.2301,19.2301,21600.0
2010-07-08 12:15:00,29.33,29.35,29.32,29.35,13000.0,19.2301,19.2432,19.2235,19.2432,13000.0
2010-07-08 12:20:00,29.35,29.35,29.33,29.33,13200.0,19.2432,19.2432,19.2301,19.2301,13200.0
2010-07-08 12:25:00,29.32,29.35,29.31,29.34,15900.0,19.2235,19.2432,19.217,19.2366,15900.0
2010-07-08 12:30:00,29.34,29.35,29.32,29.32,7400.0,19.2366,19.2432,19.2235,19.2235,7400.0
2010-07-08 12:35:00,29.32,29.33,29.32,29.33,7600.0,19.2235,19.2301,19.2235,19.2301,7600.0
2010-07-08 12:40:00,29.33,29.36,29.32,29.36,10000.0,19.2301,19.2498,19.2235,19.2498,10000.0
2010-07-08 12:45:00,29.35,29.36,29.35,29.35,8700.0,19.2432,19.2498,19.2432,19.2432,8700.0
2010-07-08 12:50:00,29.36,29.37,29.35,29.36,16400.0,19.2498,19.2563,19.2432,19.2498,16400.0
2010-07-08 12:55:00,29.35,29.36,29.32,29.33,13000.0,19.2432,19.2498,19.2235,19.2301,13000.0
2010-07-08 13:00:00,29.33,29.34,29.33,29.33,6300.0,19.2301,19.2366,19.2301,19.2301,6300.0
2010-07-08 13:05:00,29.33,29.36,29.33,29.36,19300.0,19.2301,19.2498,19.2301,19.2498,19300.0
2010-07-08 13:10:00,29.36,29.36,29.34,29.35,16700.0,19.2498,19.2498,19.2366,19.2432,16700.0
2010-07-08 13:15:00,29.36,29.4,29.35,29.39,18900.0,19.2498,19.276,19.2432,19.2694,18900.0
2010-07-08 13:20:00,29.39,29.39,29.37,29.38,19400.0,19.2694,19.2694,19.2563,19.2629,19400.0
2010-07-08 13:25:00,29.38,29.39,29.36,29.36,21600.0,19.2629,19.2694,19.2498,19.2498,21600.0
2010-07-08 13:30:00,29.36,29.37,29.32,29.32,33400.0,19.2498,19.2563,19.2235,19.2235,33400.0
2010-07-08 13:35:00,29.33,29.35,29.32,29.32,12400.0,19.2301,19.2432,19.2235,19.2235,12400.0
2010-07-08 13:40:00,29.32,29.33,29.3,29.32,15100.0,19.2235,19.2301,19.2104,19.2235,15100.0
2010-07-08 13:45:00,29.32,29.34,29.31,29.33,14200.0,19.2235,19.2366,19.217,19.2301,14200.0
2010-07-08 13:50:00,29.34,29.35,29.31,29.31,13200.0,19.2366,19.2432,19.217,19.217,13200.0
2010-07-08 13:55:00,29.31,29.32,29.29,29.32,16700.0,19.217,19.2235,19.2039,19.2235,16700.0
2010-07-08 14:00:00,29.31,29.33,29.3,29.31,21200.0,19.217,19.2301,19.2104,19.217,21200.0
2010-07-08 14:05:00,29.3,29.34,29.3,29.32,24400.0,19.2104,19.2366,19.2104,19.2235,24400.0
2010-07-08 14:10:00,29.31,29.32,29.28,29.31,19800.0,19.217,19.2235,19.1973,19.217,19800.0
2010-07-08 14:15:00,29.31,29.31,29.25,29.29,30600.0,19.217,19.217,19.1776,19.2039,30600.0
2010-07-08 14:20:00,29.28,29.28,29.25,29.25,14000.0,19.1973,19.1973,19.1776,19.1776,14000.0
2010-07-08 14:25:00,29.25,29.32,29.25,29.32,31700.0,19.1776,19.2235,19.1776,19.2235,31700.0
2010-07-08 14:30:00,29.32,29.34,29.31,29.31,26400.0,19.2235,19.2366,19.217,19.217,26400.0
2010-07-08 14:35:00,29.3,29.31,29.27,29.29,22200.0,19.2104,19.217,19.1907,19.2039,22200.0
2010-07-08 14:40:00,29.29,29.33,29.28,29.33,16200.0,19.2039,19.2301,19.1973,19.2301,16200.0
2010-07-08 14:45:00,29.32,29.33,29.29,29.31,48900.0,19.2235,19.2301,19.2039,19.217,48900.0
2010-07-08 14:50:00,29.31,29.31,29.29,29.29,35400.0,19.217,19.217,19.2039,19.2039,35400.0
2010-07-08 14:55:00,29.3,29.33,29.29,29.31,41800.0,19.2104,19.2301,19.2039,19.217,41800.0
2010-07-08 15:00:00,29.3,29.33,29.28,29.31,38800.0,19.2104,19.2301,19.1973,19.217,38800.0
2010-07-08 15:05:00,29.3,29.31,29.25,29.26,30900.0,19.2104,19.217,19.1776,19.1842,30900.0
2010-07-08 15:10:00,29.25,29.27,29.25,29.25,16600.0,19.1776,19.1907,19.1776,19.1776,16600.0
2010-07-08 15:15:00,29.26,29.31,29.25,29.31,31700.0,19.1842,19.217,19.1776,19.217,31700.0
2010-07-08 15:20:00,29.3,29.33,29.3,29.32,18300.0,19.2104,19.2301,19.2104,19.2235,18300.0
2010-07-08 15:25:00,29.32,29.36,29.31,29.36,36800.0,19.2235,19.2498,19.217,19.2498,36800.0
2010-07-08 15:30:00,29.35,29.39,29.35,29.37,58200.0,19.2432,19.2694,19.2432,19.2563,58200.0
2010-07-08 15:35:00,29.36,29.41,29.36,29.4,63600.0,19.2498,19.2825,19.2498,19.276,63600.0
2010-07-08 15:40:00,29.4,29.47,29.4,29.46,84400.0,19.276,19.3219,19.276,19.3153,84400.0
2010-07-08 15:45:00,29.47,29.49,29.42,29.42,146000.0,19.3219,19.335,19.2891,19.2891,146000.0
2010-07-08 15:50:00,29.43,29.44,29.38,29.39,69600.0,19.2956,19.3022,19.2629,19.2694,69600.0
2010-07-08 15:55:00,29.39,29.46,29.38,29.45,173800.0,19.2694,19.3153,19.2629,19.3088,173800.0
2010-07-09 09:30:00,29.38,29.6,29.38,29.55,60000.0,19.2629,19.4071,19.2629,19.3743,60000.0
2010-07-09 09:35:00,29.55,29.56,29.44,29.44,17600.0,19.3743,19.3809,19.3022,19.3022,17600.0
2010-07-09 09:40:00,29.43,29.46,29.41,29.41,21900.0,19.2956,19.3153,19.2825,19.2825,21900.0
2010-07-09 09:45:00,29.41,29.43,29.39,29.39,19500.0,19.2825,19.2956,19.2694,19.2694,19500.0
2010-07-09 09:50:00,29.4,29.48,29.4,29.46,33000.0,19.276,19.3284,19.276,19.3153,33000.0
2010-07-09 09:55:00,29.47,29.52,29.47,29.51,32400.0,19.3219,19.3547,19.3219,19.3481,32400.0
2010-07-09 10:00:00,29.51,29.55,29.49,29.52,29500.0,19.3481,19.3743,19.335,19.3547,29500.0
2010-07-09 10:05:00,29.52,29.58,29.5,29.58,43800.0,19.3547,19.394,19.3415,19.394,43800.0
2010-07-09 10:10:00,29.58,29.62,29.58,29.61,31300.0,19.394,19.4202,19.394,19.4137,31300.0
2010-07-09 10:15:00,29.61,29.66,29.61,29.66,44800.0,19.4137,19.4464,19.4137,19.4464,44800.0
2010-07-09 10:20:00,29.66,29.67,29.62,29.65,28400.0,19.4464,19.453,19.4202,19.4399,28400.0
2010-07-09 10:25:00,29.65,29.68,29.63,29.63,40200.0,19.4399,19.4596,19.4268,19.4268,40200.0
2010-07-09 10:30:00,29.63,29.64,29.61,29.61,17100.0,19.4268,19.4333,19.4137,19.4137,17100.0
2010-07-09 10:35:00,29.61,29.65,29.61,29.63,23900.0,19.4137,19.4399,19.4137,19.4268,23900.0
2010-07-09 10:40:00,29.63,29.64,29.58,29.61,36700.0,19.4268,19.4333,19.394,19.4137,36700.0
2010-07-09 10:45:00,29.61,29.65,29.6,29.65,43000.0,19.4137,19.4399,19.4071,19.4399,43000.0
2010-07-09 10:50:00,29.64,29.64,29.6,29.62,16900.0,19.4333,19.4333,19.4071,19.4202,16900.0
2010-07-09 10:55:00,29.61,29.61,29.52,29.54,21100.0,19.4137,19.4137,19.3547,19.3678,21100.0
2010-07-09 11:00:00,29.54,29.54,29.5,29.51,22200.0,19.3678,19.3678,19.3415,19.3481,22200.0
2010-07-09 11:05:00,29.51,29.53,29.49,29.5,43100.0,19.3481,19.3612,19.335,19.3415,43100.0
2010-07-09 11:10:00,29.49,29.51,29.48,29.48,20400.0,19.335,19.3481,19.3284,19.3284,20400.0
2010-07-09 11:15:00,29.49,29.49,29.45,29.47,120700.0,19.335,19.335,19.3088,19.3219,120700.0
2010-07-09 11:20:00,29.46,29.48,29.45,29.46,20200.0,19.3153,19.3284,19.3088,19.3153,20200.0
2010-07-09 11:25:00,29.45,29.48,29.44,29.48,25000.0,19.3088,19.3284,19.3022,19.3284,25000.0
2010-07-09 11:30:00,29.48,29.5,29.48,29.49,5900.0,19.3284,19.3415,19.3284,19.335,5900.0
2010-07-09 11:35:00,29.5,29.54,29.48,29.54,19900.0,19.3415,19.3678,19.3284,19.3678,19900.0
2010-07-09 11:40:00,29.54,29.54,29.51,29.52,24600.0,19.3678,19.3678,19.3481,19.3547,24600.0
2010-07-09 11:45:00,29.53,29.54,29.5,29.51,20800.0,19.3612,19.3678,19.3415,19.3481,20800.0
2010-07-09 11:50:00,29.51,29.53,29.5,29.52,19000.0,19.3481,19.3612,19.3415,19.3547,19000.0
2010-07-09 11:55:00,29.53,29.54,29.5,29.5,21100.0,19.3612,19.3678,19.3415,19.3415,21100.0
2010-07-09 12:00:00,29.51,29.52,29.5,29.51,15100.0,19.3481,19.3547,19.3415,19.3481,15100.0
2010-07-09 12:05:00,29.51,29.55,29.5,29.55,19000.0,19.3481,19.3743,19.3415,19.3743,19000.0
2010-07-09 12:10:00,29.55,29.56,29.54,29.54,17100.0,19.3743,19.3809,19.3678,19.3678,17100.0
2010-07-09 12:15:00,29.55,29.55,29.53,29.55,13200.0,19.3743,19.3743,19.3612,19.3743,13200.0
2010-07-09 12:20:00,29.54,29.55,29.54,29.55,16000.0,19.3678,19.3743,19.3678,19.3743,16000.0
2010-07-09 12:25:00,29.54,29.55,29.53,29.54,24100.0,19.3678,19.3743,19.3612,19.3678,24100.0
2010-07-09 12:30:00,29.54,29.54,29.5,29.53,30000.0,19.3678,19.3678,19.3415,19.3612,30000.0
2010-07-09 12:35:00,29.53,29.55,29.51,29.52,21300.0,19.3612,19.3743,19.3481,19.3547,21300.0
2010-07-09 12:40:00,29.52,29.54,29.52,29.53,15400.0,19.3547,19.3678,19.3547,19.3612,15400.0
2010-07-09 12:45:00,29.54,29.54,29.52,29.53,13300.0,19.3678,19.3678,19.3547,19.3612,13300.0
2010-07-09 12:50:00,29.53,29.55,29.53,29.55,14200.0,19.3612,19.3743,19.3612,19.3743,14200.0
2010-07-09 12:55:00,29.55,29.57,29.54,29.57,22800.0,19.3743,19.3874,19.3678,19.3874,22800.0
2010-07-09 13:00:00,29.57,29.57,29.56,29.57,25300.0,19.3874,19.3874,19.3809,19.3874,25300.0
2010-07-09 13:05:00,29.57,29.58,29.56,29.58,18800.0,19.3874,19.394,19.3809,19.394,18800.0
2010-07-09 13:10:00,29.58,29.58,29.57,29.57,55000.0,19.394,19.394,19.3874,19.3874,55000.0
2010-07-09 13:15:00,29.58,29.58,29.57,29.58,9500.0,19.394,19.394,19.3874,19.394,9500.0
2010-07-09 13:20:00,29.58,29.58,29.56,29.56,28700.0,19.394,19.394,19.3809,19.3809,28700.0
2010-07-09 13:25:00,29.56,29.58,29.56,29.57,11800.0,19.3809,19.394,19.3809,19.3874,11800.0
2010-07-09 13:30:00,29.58,29.58,29.57,29.57,41800.0,19.394,19.394,19.3874,19.3874,41800.0
2010-07-09 13:35:00,29.56,29.58,29.56,29.57,27600.0,19.3809,19.394,19.3809,19.3874,27600.0
2010-07-09 13:40:00,29.58,29.58,29.57,29.58,22900.0,19.394,19.394,19.3874,19.394,22900.0
2010-07-09 13:45:00,29.57,29.58,29.56,29.57,30700.0,19.3874,19.394,19.3809,19.3874,30700.0
2010-07-09 13:50:00,29.57,29.6,29.56,29.6,19200.0,19.3874,19.4071,19.3809,19.4071,19200.0
2010-07-09 13:55:00,29.59,29.6,29.59,29.6,10400.0,19.4006,19.4071,19.4006,19.4071,10400.0
2010-07-09 14:00:00,29.59,29.61,29.59,29.61,20600.0,19.4006,19.4137,19.4006,19.4137,20600.0
2010-07-09 14:05:00,29.61,29.63,29.59,29.59,34800.0,19.4137,19.4268,19.4006,19.4006,34800.0
2010-07-09 14:10:00,29.59,29.59,29.57,29.57,7400.0,19.4006,19.4006,19.3874,19.3874,7400.0
2010-07-09 14:15:00,29.57,29.59,29.56,29.59,34400.0,19.3874,19.4006,19.3809,19.4006,34400.0
2010-07-09 14:20:00,29.59,29.59,29.57,29.59,17700.0,19.4006,19.4006,19.3874,19.4006,17700.0
2010-07-09 14:25:00,29.59,29.59,29.56,29.56,22300.0,19.4006,19.4006,19.3809,19.3809,22300.0
2010-07-09 14:30:00,29.55,29.56,29.5,29.51,33500.0,19.3743,19.3809,19.3415,19.3481,33500.0
2010-07-09 14:35:00,29.5,29.5,29.49,29.49,6500.0,19.3415,19.3415,19.335,19.335,6500.0
2010-07-09 14:40:00,29.5,29.56,29.5,29.56,86800.0,19.3415,19.3809,19.3415,19.3809,86800.0
2010-07-09 14:45:00,29.56,29.59,29.55,29.59,31700.0,19.3809,19.4006,19.3743,19.4006,31700.0
2010-07-09 14:50:00,29.59,29.61,29.56,29.61,64600.0,19.4006,19.4137,19.3809,19.4137,64600.0
2010-07-09 14:55:00,29.61,29.65,29.6,29.65,44000.0,19.4137,19.4399,19.4071,19.4399,44000.0
2010-07-09 15:00:00,29.65,29.65,29.62,29.63,23200.0,19.4399,19.4399,19.4202,19.4268,23200.0
2010-07-09 15:05:00,29.63,29.63,29.61,29.62,23500.0,19.4268,19.4268,19.4137,19.4202,23500.0
2010-07-09 15:10:00,29.62,29.65,29.61,29.65,27600.0,19.4202,19.4399,19.4137,19.4399,27600.0
2010-07-09 15:15:00,29.65,29.65,29.61,29.63,17100.0,19.4399,19.4399,19.4137,19.4268,17100.0
2010-07-09 15:20:00,29.63,29.65,29.63,29.63,31300.0,19.4268,19.4399,19.4268,19.4268,31300.0
2010-07-09 15:25:00,29.63,29.64,29.57,29.58,30400.0,19.4268,19.4333,19.3874,19.394,30400.0
2010-07-09 15:30:00,29.57,29.58,29.56,29.58,31300.0,19.3874,19.394,19.3809,19.394,31300.0
2010-07-09 15:35:00,29.58,29.6,29.57,29.6,30000.0,19.394,19.4071,19.3874,19.4071,30000.0
2010-07-09 15:40:00,29.59,29.63,29.59,29.63,50900.0,19.4006,19.4268,19.4006,19.4268,50900.0
2010-07-09 15:45:00,29.62,29.64,29.59,29.62,65200.0,19.4202,19.4333,19.4006,19.4202,65200.0
2010-07-09 15:50:00,29.63,29.65,29.61,29.65,50600.0,19.4268,19.4399,19.4137,19.4399,50600.0
2010-07-09 15:55:00,29.65,29.67,29.63,29.63,128600.0,19.4399,19.453,19.4268,19.4268,128600.0
2010-07-12 09:30:00,29.58,29.62,29.46,29.61,37900.0,19.394,19.4202,19.3153,19.4137,37900.0
2010-07-12 09:35:00,29.62,29.64,29.59,29.64,14900.0,19.4202,19.4333,19.4006,19.4333,14900.0
2010-07-12 09:40:00,29.65,29.71,29.64,29.69,28300.0,19.4399,19.4792,19.4333,19.4661,28300.0
2010-07-12 09:45:00,29.7,29.75,29.65,29.65,31500.0,19.4727,19.5055,19.4399,19.4399,31500.0
2010-07-12 09:50:00,29.65,29.66,29.59,29.59,23700.0,19.4399,19.4464,19.4006,19.4006,23700.0
2010-07-12 09:55:00,29.59,29.61,29.58,29.59,24700.0,19.4006,19.4137,19.394,19.4006,24700.0
2010-07-12 10:00:00,29.59,29.61,29.58,29.61,14300.0,19.4006,19.4137,19.394,19.4137,14300.0
2010-07-12 10:05:00,29.61,29.63,29.58,29.59,20500.0,19.4137,19.4268,19.394,19.4006,20500.0
2010-07-12 10:10:00,29.58,29.6,29.56,29.57,29300.0,19.394,19.4071,19.3809,19.3874,29300.0
2010-07-12 10:15:00,29.58,29.58,29.57,29.58,10900.0,19.394,19.394,19.3874,19.394,10900.0
2010-07-12 10:20:00,29.57,29.59,29.55,29.55,16100.0,19.3874,19.4006,19.3743,19.3743,16100.0
2010-07-12 10:25:00,29.55,29.56,29.51,29.51,21100.0,19.3743,19.3809,19.3481,19.3481,21100.0
2010-07-12 10:30:00,29.51,29.53,29.5,29.51,17300.0,19.3481,19.3612,19.3415,19.3481,17300.0
2010-07-12 10:35:00,29.52,29.54,29.51,29.53,18100.0,19.3547,19.3678,19.3481,19.3612,18100.0
2010-07-12 10:40:00,29.54,29.55,29.5,29.5,19600.0,19.3678,19.3743,19.3415,19.3415,19600.0
2010-07-12 10:45:00,29.5,29.52,29.5,29.51,11800.0,19.3415,19.3547,19.3415,19.3481,11800.0
2010-07-12 10:50:00,29.5,29.51,29.5,29.5,22500.0,19.3415,19.3481,19.3415,19.3415,22500.0
2010-07-12 10:55:00,29.5,29.52,29.5,29.51,26900.0,19.3415,19.3547,19.3415,19.3481,26900.0
2010-07-12 11:00:00,29.5,29.51,29.5,29.5,37900.0,19.3415,19.3481,19.3415,19.3415,37900.0
2010-07-12 11:05:00,29.5,29.51,29.5,29.5,37700.0,19.3415,19.3481,19.3415,19.3415,37700.0
2010-07-12 11:10:00,29.5,29.55,29.5,29.51,39700.0,19.3415,19.3743,19.3415,19.3481,39700.0
2010-07-12 11:15:00,29.52,29.52,29.5,29.51,7900.0,19.3547,19.3547,19.3415,19.3481,7900.0
2010-07-12 11:20:00,29.51,29.51,29.48,29.49,90700.0,19.3481,19.3481,19.3284,19.335,90700.0
2010-07-12 11:25:00,29.49,29.49,29.48,29.49,18200.0,19.335,19.335,19.3284,19.335,18200.0
2010-07-12 11:30:00,29.49,29.5,29.48,29.49,33500.0,19.335,19.3415,19.3284,19.335,33500.0
2010-07-12 11:35:00,29.49,29.5,29.47,29.48,7900.0,19.335,19.3415,19.3219,19.3284,7900.0
2010-07-12 11:40:00,29.48,29.51,29.48,29.51,21500.0,19.3284,19.3481,19.3284,19.3481,21500.0
2010-07-12 11:45:00,29.5,29.5,29.47,29.47,14200.0,19.3415,19.3415,19.3219,19.3219,14200.0
2010-07-12 11:50:00,29.47,29.49,29.45,29.49,17000.0,19.3219,19.335,19.3088,19.335,17000.0
2010-07-12 11:55:00,29.49,29.49,29.45,29.45,21900.0,19.335,19.335,19.3088,19.3088,21900.0
2010-07-12 12:00:00,29.46,29.49,29.45,29.48,12200.0,19.3153,19.335,19.3088,19.3284,12200.0
2010-07-12 12:05:00,29.48,29.49,29.47,29.49,30300.0,19.3284,19.335,19.3219,19.335,30300.0
2010-07-12 12:10:00,29.48,29.52,29.48,29.52,38900.0,19.3284,19.3547,19.3284,19.3547,38900.0
2010-07-12 12:15:00,29.52,29.52,29.48,29.49,16000.0,19.3547,19.3547,19.3284,19.335,16000.0
2010-07-12 12:20:00,29.48,29.5,29.48,29.5,46000.0,19.3284,19.3415,19.3284,19.3415,46000.0
2010-07-12 12:25:00,29.5,29.51,29.49,29.49,23100.0,19.3415,19.3481,19.335,19.335,23100.0
2010-07-12 12:30:00,29.49,29.5,29.48,29.49,27500.0,19.335,19.3415,19.3284,19.335,27500.0
2010-07-12 12:35:00,29.49,29.51,29.48,29.5,18400.0,19.335,19.3481,19.3284,19.3415,18400.0
2010-07-12 12:40:00,29.51,29.52,29.49,29.49,15000.0,19.3481,19.3547,19.335,19.335,15000.0
2010-07-12 12:45:00,29.49,29.5,29.48,29.48,61700.0,19.335,19.3415,19.3284,19.3284,61700.0
2010-07-12 12:50:00,29.48,29.51,29.48,29.5,38300.0,19.3284,19.3481,19.3284,19.3415,38300.0
2010-07-12 12:55:00,29.5,29.51,29.46,29.47,48800.0,19.3415,19.3481,19.3153,19.3219,48800.0
2010-07-12 13:00:00,29.47,29.49,29.47,29.47,31300.0,19.3219,19.335,19.3219,19.3219,31300.0
2010-07-12 13:05:00,29.47,29.48,29.47,29.48,17700.0,19.3219,19.3284,19.3219,19.3284,17700.0
2010-07-12 13:10:00,29.47,29.49,29.47,29.48,19900.0,19.3219,19.335,19.3219,19.3284,19900.0
2010-07-12 13:15:00,29.48,29.5,29.48,29.48,26500.0,19.3284,19.3415,19.3284,19.3284,26500.0
2010-07-12 13:20:00,29.48,29.49,29.45,29.45,69300.0,19.3284,19.335,19.3088,19.3088,69300.0
2010-07-12 13:25:00,29.45,29.46,29.44,29.44,27500.0,19.3088,19.3153,19.3022,19.3022,27500.0
2010-07-12 13:30:00,29.45,29.45,29.41,29.41,43000.0,19.3088,19.3088,19.2825,19.2825,43000.0
2010-07-12 13:35:00,29.41,29.42,29.37,29.4,35300.0,19.2825,19.2891,19.2563,19.276,35300.0
2010-07-12 13:40:00,29.41,29.43,29.4,29.42,51500.0,19.2825,19.2956,19.276,19.2891,51500.0
2010-07-12 13:45:00,29.41,29.43,29.41,29.43,6100.0,19.2825,19.2956,19.2825,19.2956,6100.0
2010-07-12 13:50:00,29.43,29.47,29.43,29.46,17800.0,19.2956,19.3219,19.2956,19.3153,17800.0
2010-07-12 13:55:00,29.47,29.51,29.47,29.5,85700.0,19.3219,19.3481,19.3219,19.3415,85700.0
2010-07-12 14:00:00,29.5,29.51,29.5,29.5,12300.0,19.3415,19.3481,19.3415,19.3415,12300.0
2010-07-12 14:05:00,29.51,29.51,29.48,29.48,62100.0,19.3481,19.3481,19.3284,19.3284,62100.0
2010-07-12 14:10:00,29.48,29.51,29.48,29.5,34200.0,19.3284,19.3481,19.3284,19.3415,34200.0
2010-07-12 14:15:00,29.5,29.51,29.44,29.45,31600.0,19.3415,19.3481,19.3022,19.3088,31600.0
2010-07-12 14:20:00,29.45,29.48,29.45,29.47,19800.0,19.3088,19.3284,19.3088,19.3219,19800.0
2010-07-12 14:25:00,29.47,29.48,29.46,29.48,11700.0,19.3219,19.3284,19.3153,19.3284,11700.0
2010-07-12 14:30:00,29.48,29.48,29.45,29.45,25100.0,19.3284,19.3284,19.3088,19.3088,25100.0
2010-07-12 14:35:00,29.46,29.49,29.45,29.49,8800.0,19.3153,19.335,19.3088,19.335,8800.0
2010-07-12 14:40:00,29.48,29.53,29.47,29.53,20200.0,19.3284,19.3612,19.3219,19.3612,20200.0
2010-07-12 14:45:00,29.52,29.53,29.51,29.52,19900.0,19.3547,19.3612,19.3481,19.3547,19900.0
2010-07-12 14:50:00,29.53,29.53,29.47,29.49,58900.0,19.3612,19.3612,19.3219,19.335,58900.0
2010-07-12 14:55:00,29.49,29.54,29.49,29.52,24900.0,19.335,19.3678,19.335,19.3547,24900.0
2010-07-12 15:00:00,29.51,29.52,29.5,29.51,18500.0,19.3481,19.3547,19.3415,19.3481,18500.0
2010-07-12 15:05:00,29.51,29.51,29.5,29.5,25400.0,19.3481,19.3481,19.3415,19.3415,25400.0
2010-07-12 15:10:00,29.5,29.53,29.5,29.53,17800.0,19.3415,19.3612,19.3415,19.3612,17800.0
2010-07-12 15:15:00,29.53,29.55,29.51,29.53,46300.0,19.3612,19.3743,19.3481,19.3612,46300.0
2010-07-12 15:20:00,29.52,29.55,29.52,29.53,32000.0,19.3547,19.3743,19.3547,19.3612,32000.0
2010-07-12 15:25:00,29.53,29.54,29.52,29.52,10600.0,19.3612,19.3678,19.3547,19.3547,10600.0
2010-07-12 15:30:00,29.53,29.54,29.52,29.52,20500.0,19.3612,19.3678,19.3547,19.3547,20500.0
2010-07-12 15:35:00,29.52,29.53,29.5,29.51,66900.0,19.3547,19.3612,19.3415,19.3481,66900.0
2010-07-12 15:40:00,29.52,29.53,29.51,29.52,34100.0,19.3547,19.3612,19.3481,19.3547,34100.0
2010-07-12 15:45:00,29.52,29.53,29.5,29.5,38300.0,19.3547,19.3612,19.3415,19.3415,38300.0
2010-07-12 15:50:00,29.51,29.54,29.5,29.54,64300.0,19.3481,19.3678,19.3415,19.3678,64300.0
2010-07-12 15:55:00,29.54,29.56,29.53,29.55,128900.0,19.3678,19.3809,19.3612,19.3743,128900.0
2010-07-13 09:30:00,29.82,29.82,29.66,29.7,35500.0,19.5514,19.5514,19.4464,19.4727,35500.0
2010-07-13 09:35:00,29.69,29.79,29.68,29.78,80500.0,19.4661,19.5317,19.4596,19.5251,80500.0
2010-07-13 09:40:00,29.78,29.82,29.77,29.8,32800.0,19.5251,19.5514,19.5186,19.5382,32800.0
2010-07-13 09:45:00,29.8,29.8,29.77,29.78,11800.0,19.5382,19.5382,19.5186,19.5251,11800.0
2010-07-13 09:50:00,29.77,29.81,29.77,29.81,20600.0,19.5186,19.5448,19.5186,19.5448,20600.0
2010-07-13 09:55:00,29.81,29.85,29.8,29.85,18900.0,19.5448,19.571,19.5382,19.571,18900.0
2010-07-13 10:00:00,29.85,29.91,29.85,29.9,29800.0,19.571,19.6104,19.571,19.6038,29800.0
2010-07-13 10:05:00,29.9,29.93,29.89,29.89,26000.0,19.6038,19.6235,19.5972,19.5972,26000.0
2010-07-13 10:10:00,29.89,29.89,29.82,29.84,39500.0,19.5972,19.5972,19.5514,19.5645,39500.0
2010-07-13 10:15:00,29.84,29.84,29.82,29.83,39600.0,19.5645,19.5645,19.5514,19.5579,39600.0
2010-07-13 10:20:00,29.83,29.85,29.81,29.82,17100.0,19.5579,19.571,19.5448,19.5514,17100.0
2010-07-13 10:25:00,29.82,29.85,29.82,29.85,14800.0,19.5514,19.571,19.5514,19.571,14800.0
2010-07-13 10:30:00,29.85,29.85,29.8,29.8,40000.0,19.571,19.571,19.5382,19.5382,40000.0
2010-07-13 10:35:00,29.81,29.82,29.8,29.81,24300.0,19.5448,19.5514,19.5382,19.5448,24300.0
2010-07-13 10:40:00,29.81,29.85,29.8,29.84,26500.0,19.5448,19.571,19.5382,19.5645,26500.0
2010-07-13 10:45:00,29.84,29.85,29.83,29.85,19200.0,19.5645,19.571,19.5579,19.571,19200.0
2010-07-13 10:50:00,29.85,29.88,29.84,29.88,13000.0,19.571,19.5907,19.5645,19.5907,13000.0
2010-07-13 10:55:00,29.88,29.89,29.87,29.88,29800.0,19.5907,19.5972,19.5841,19.5907,29800.0
2010-07-13 11:00:00,29.88,29.89,29.86,29.89,53000.0,19.5907,19.5972,19.5776,19.5972,53000.0
2010-07-13 11:05:00,29.88,29.9,29.88,29.89,9100.0,19.5907,19.6038,19.5907,19.5972,9100.0
2010-07-13 11:10:00,29.89,29.9,29.89,29.89,9100.0,19.5972,19.6038,19.5972,19.5972,9100.0
2010-07-13 11:15:00,29.9,29.9,29.89,29.9,9400.0,19.6038,19.6038,19.5972,19.6038,9400.0
2010-07-13 11:20:00,29.89,29.91,29.89,29.9,46000.0,19.5972,19.6104,19.5972,19.6038,46000.0
2010-07-13 11:25:00,29.91,29.94,29.91,29.93,20500.0,19.6104,19.63,19.6104,19.6235,20500.0
2010-07-13 11:30:00,29.94,30.0,29.93,30.0,111300.0,19.63,19.6694,19.6235,19.6694,111300.0
2010-07-13 11:35:00,30.01,30.05,30.0,30.03,37100.0,19.6759,19.7021,19.6694,19.689,37100.0
2010-07-13 11:40:00,30.03,30.04,30.02,30.04,24000.0,19.689,19.6956,19.6825,19.6956,24000.0
2010-07-13 11:45:00,30.04,30.12,30.04,30.11,93200.0,19.6956,19.748,19.6956,19.7415,93200.0
2010-07-13 11:50:00,30.11,30.12,30.04,30.05,46100.0,19.7415,19.748,19.6956,19.7021,46100.0
2010-07-13 11:55:00,30.05,30.06,30.03,30.04,12400.0,19.7021,19.7087,19.689,19.6956,12400.0
2010-07-13 12:00:00,30.03,30.08,30.02,30.07,47600.0,19.689,19.7218,19.6825,19.7153,47600.0
2010-07-13 12:05:00,30.08,30.1,30.06,30.06,31500.0,19.7218,19.7349,19.7087,19.7087,31500.0
2010-07-13 12:10:00,30.06,30.09,30.05,30.09,24000.0,19.7087,19.7284,19.7021,19.7284,24000.0
2010-07-13 12:15:00,30.08,30.11,30.06,30.09,25700.0,19.7218,19.7415,19.7087,19.7284,25700.0
2010-07-13 12:20:00,30.09,30.1,30.06,30.06,15600.0,19.7284,19.7349,19.7087,19.7087,15600.0
2010-07-13 12:25:00,30.06,30.1,30.06,30.1,10100.0,19.7087,19.7349,19.7087,19.7349,10100.0
2010-07-13 12:30:00,30.1,30.12,30.09,30.1,17900.0,19.7349,19.748,19.7284,19.7349,17900.0
2010-07-13 12:35:00,30.1,30.11,30.1,30.1,18100.0,19.7349,19.7415,19.7349,19.7349,18100.0
2010-07-13 12:40:00,30.1,30.11,30.09,30.11,6200.0,19.7349,19.7415,19.7284,19.7415,6200.0
2010-07-13 12:45:00,30.11,30.11,30.06,30.08,17100.0,19.7415,19.7415,19.7087,19.7218,17100.0
2010-07-13 12:50:00,30.07,30.07,30.03,30.05,11300.0,19.7153,19.7153,19.689,19.7021,11300.0
2010-07-13 12:55:00,30.05,30.09,30.04,30.07,34200.0,19.7021,19.7284,19.6956,19.7153,34200.0
2010-07-13 13:00:00,30.08,30.11,30.07,30.1,23900.0,19.7218,19.7415,19.7153,19.7349,23900.0
2010-07-13 13:05:00,30.1,30.11,30.09,30.09,20800.0,19.7349,19.7415,19.7284,19.7284,20800.0
2010-07-13 13:10:00,30.09,30.09,30.0,30.0,28300.0,19.7284,19.7284,19.6694,19.6694,28300.0
2010-07-13 13:15:00,30.0,30.01,29.97,30.0,30300.0,19.6694,19.6759,19.6497,19.6694,30300.0
2010-07-13 13:20:00,30.0,30.0,29.96,29.97,25300.0,19.6694,19.6694,19.6431,19.6497,25300.0
2010-07-13 13:25:00,29.96,29.98,29.96,29.96,11600.0,19.6431,19.6563,19.6431,19.6431,11600.0
2010-07-13 13:30:00,29.97,29.98,29.96,29.97,44700.0,19.6497,19.6563,19.6431,19.6497,44700.0
2010-07-13 13:35:00,29.97,29.98,29.94,29.96,40100.0,19.6497,19.6563,19.63,19.6431,40100.0
2010-07-13 13:40:00,29.96,29.97,29.91,29.92,46600.0,19.6431,19.6497,19.6104,19.6169,46600.0
2010-07-13 13:45:00,29.92,29.93,29.9,29.91,40700.0,19.6169,19.6235,19.6038,19.6104,40700.0
2010-07-13 13:50:00,29.92,29.94,29.9,29.9,65700.0,19.6169,19.63,19.6038,19.6038,65700.0
2010-07-13 13:55:00,29.9,29.92,29.9,29.91,20800.0,19.6038,19.6169,19.6038,19.6104,20800.0
2010-07-13 14:00:00,29.91,29.95,29.91,29.94,78900.0,19.6104,19.6366,19.6104,19.63,78900.0
2010-07-13 14:05:00,29.95,29.95,29.92,29.94,26800.0,19.6366,19.6366,19.6169,19.63,26800.0
2010-07-13 14:10:00,29.94,29.95,29.92,29.93,28000.0,19.63,19.6366,19.6169,19.6235,28000.0
2010-07-13 14:15:00,29.95,29.95,29.94,29.95,4500.0,19.6366,19.6366,19.63,19.6366,4500.0
2010-07-13 14:20:00,29.94,29.95,29.92,29.93,13600.0,19.63,19.6366,19.6169,19.6235,13600.0
2010-07-13 14:25:00,29.93,29.95,29.93,29.95,28200.0,19.6235,19.6366,19.6235,19.6366,28200.0
2010-07-13 14:30:00,29.95,29.95,29.92,29.95,32000.0,19.6366,19.6366,19.6169,19.6366,32000.0
2010-07-13 14:35:00,29.95,29.96,29.93,29.94,25500.0,19.6366,19.6431,19.6235,19.63,25500.0
2010-07-13 14:40:00,29.94,29.95,29.91,29.91,39100.0,19.63,19.6366,19.6104,19.6104,39100.0
2010-07-13 14:45:00,29.91,29.94,29.91,29.93,17900.0,19.6104,19.63,19.6104,19.6235,17900.0
2010-07-13 14:50:00,29.92,29.93,29.91,29.92,25700.0,19.6169,19.6235,19.6104,19.6169,25700.0
2010-07-13 14:55:00,29.92,29.94,29.91,29.93,25700.0,19.6169,19.63,19.6104,19.6235,25700.0
2010-07-13 15:00:00,29.94,29.96,29.94,29.95,98400.0,19.63,19.6431,19.63,19.6366,98400.0
2010-07-13 15:05:00,29.95,29.96,29.93,29.93,54700.0,19.6366,19.6431,19.6235,19.6235,54700.0
2010-07-13 15:10:00,29.93,29.94,29.92,29.93,52300.0,19.6235,19.63,19.6169,19.6235,52300.0
2010-07-13 15:15:00,29.93,29.95,29.91,29.94,68100.0,19.6235,19.6366,19.6104,19.63,68100.0
2010-07-13 15:20:00,29.93,29.93,29.92,29.92,26800.0,19.6235,19.6235,19.6169,19.6169,26800.0
2010-07-13 15:25:00,29.92,29.94,29.92,29.94,38800.0,19.6169,19.63,19.6169,19.63,38800.0
2010-07-13 15:30:00,29.94,29.95,29.93,29.94,34300.0,19.63,19.6366,19.6235,19.63,34300.0
2010-07-13 15:35:00,29.94,29.98,29.93,29.98,60900.0,19.63,19.6563,19.6235,19.6563,60900.0
2010-07-13 15:40:00,29.97,30.01,29.97,30.0,58100.0,19.6497,19.6759,19.6497,19.6694,58100.0
2010-07-13 15:45:00,30.0,30.02,29.97,29.97,97100.0,19.6694,19.6825,19.6497,19.6497,97100.0
2010-07-13 15:50:00,29.98,29.99,29.92,29.95,103900.0,19.6563,19.6628,19.6169,19.6366,103900.0
2010-07-13 15:55:00,29.96,29.97,29.93,29.94,157300.0,19.6431,19.6497,19.6235,19.63,157300.0
2010-07-14 09:30:00,29.84,29.85,29.73,29.74,36100.0,19.5645,19.571,19.4923,19.4989,36100.0
2010-07-14 09:35:00,29.74,29.77,29.68,29.71,24600.0,19.4989,19.5186,19.4596,19.4792,24600.0
2010-07-14 09:40:00,29.72,29.77,29.71,29.76,18000.0,19.4858,19.5186,19.4792,19.512,18000.0
2010-07-14 09:45:00,29.76,29.81,29.73,29.76,19200.0,19.512,19.5448,19.4923,19.512,19200.0
2010-07-14 09:50:00,29.76,29.8,29.74,29.75,24400.0,19.512,19.5382,19.4989,19.5055,24400.0
2010-07-14 09:55:00,29.76,29.79,29.76,29.76,28600.0,19.512,19.5317,19.512,19.512,28600.0
2010-07-14 10:00:00,29.76,29.76,29.71,29.73,28900.0,19.512,19.512,19.4792,19.4923,28900.0
2010-07-14 10:05:00,29.73,29.78,29.73,29.75,16500.0,19.4923,19.5251,19.4923,19.5055,16500.0
2010-07-14 10:10:00,29.76,29.8,29.74,29.79,22500.0,19.512,19.5382,19.4989,19.5317,22500.0
2010-07-14 10:15:00,29.8,29.81,29.78,29.79,38100.0,19.5382,19.5448,19.5251,19.5317,38100.0
2010-07-14 10:20:00,29.79,29.83,29.78,29.82,41600.0,19.5317,19.5579,19.5251,19.5514,41600.0
2010-07-14 10:25:00,29.82,29.82,29.79,29.82,20300.0,19.5514,19.5514,19.5317,19.5514,20300.0
2010-07-14 10:30:00,29.82,29.84,29.8,29.83,21100.0,19.5514,19.5645,19.5382,19.5579,21100.0
2010-07-14 10:35:00,29.83,29.84,29.82,29.83,9200.0,19.5579,19.5645,19.5514,19.5579,9200.0
2010-07-14 10:40:00,29.83,29.85,29.83,29.84,4600.0,19.5579,19.571,19.5579,19.5645,4600.0
2010-07-14 10:45:00,29.85,29.87,29.84,29.85,14600.0,19.571,19.5841,19.5645,19.571,14600.0
2010-07-14 10:50:00,29.86,29.88,29.85,29.87,17000.0,19.5776,19.5907,19.571,19.5841,17000.0
2010-07-14 10:55:00,29.87,29.95,29.87,29.95,66300.0,19.5841,19.6366,19.5841,19.6366,66300.0
2010-07-14 11:00:00,29.95,29.98,29.92,29.97,33200.0,19.6366,19.6563,19.6169,19.6497,33200.0
2010-07-14 11:05:00,29.97,29.98,29.96,29.98,26400.0,19.6497,19.6563,19.6431,19.6563,26400.0
2010-07-14 11:10:00,29.97,29.99,29.97,29.99,19800.0,19.6497,19.6628,19.6497,19.6628,19800.0
2010-07-14 11:15:00,29.99,30.02,29.98,30.01,42900.0,19.6628,19.6825,19.6563,19.6759,42900.0
2010-07-14 11:20:00,30.0,30.01,29.98,29.99,21200.0,19.6694,19.6759,19.6563,19.6628,21200.0
2010-07-14 11:25:00,29.98,30.02,29.98,30.01,17700.0,19.6563,19.6825,19.6563,19.6759,17700.0
2010-07-14 11:30:00,30.01,30.04,30.0,30.03,21700.0,19.6759,19.6956,19.6694,19.689,21700.0
2010-07-14 11:35:00,30.03,30.06,30.01,30.06,22100.0,19.689,19.7087,19.6759,19.7087,22100.0
2010-07-14 11:40:00,30.06,30.06,30.05,30.06,3600.0,19.7087,19.7087,19.7021,19.7087,3600.0
2010-07-14 11:45:00,30.06,30.07,30.03,30.04,28600.0,19.7087,19.7153,19.689,19.6956,28600.0
2010-07-14 11:50:00,30.04,30.07,30.04,30.06,11800.0,19.6956,19.7153,19.6956,19.7087,11800.0
2010-07-14 11:55:00,30.06,30.09,30.06,30.07,11400.0,19.7087,19.7284,19.7087,19.7153,11400.0
2010-07-14 12:00:00,30.07,30.07,30.02,30.02,79500.0,19.7153,19.7153,19.6825,19.6825,79500.0
2010-07-14 12:05:00,30.03,30.04,30.0,30.0,70200.0,19.689,19.6956,19.6694,19.6694,70200.0
2010-07-14 12:10:00,30.0,30.01,29.98,30.01,27600.0,19.6694,19.6759,19.6563,19.6759,27600.0
2010-07-14 12:15:00,30.0,30.03,29.99,30.02,21100.0,19.6694,19.689,19.6628,19.6825,21100.0
2010-07-14 12:20:00,30.03,30.05,30.03,30.03,10700.0,19.689,19.7021,19.689,19.689,10700.0
2010-07-14 12:25:00,30.04,30.04,30.02,30.04,9200.0,19.6956,19.6956,19.6825,19.6956,9200.0
2010-07-14 12:30:00,30.03,30.03,30.02,30.02,14100.0,19.689,19.689,19.6825,19.6825,14100.0
2010-07-14 12:35:00,30.02,30.03,30.02,30.02,11500.0,19.6825,19.689,19.6825,19.6825,11500.0
2010-07-14 12:40:00,30.02,30.03,30.0,30.02,48700.0,19.6825,19.689,19.6694,19.6825,48700.0
2010-07-14 12:45:00,30.01,30.03,30.0,30.0,24600.0,19.6759,19.689,19.6694,19.6694,24600.0
2010-07-14 12:50:00,30.0,30.01,29.98,29.99,24100.0,19.6694,19.6759,19.6563,19.6628,24100.0
2010-07-14 12:55:00,29.99,29.99,29.97,29.99,10700.0,19.6628,19.6628,19.6497,19.6628,10700.0
2010-07-14 13:00:00,29.98,29.99,29.95,29.97,10700.0,19.6563,19.6628,19.6366,19.6497,10700.0
2010-07-14 13:05:00,29.96,29.98,29.96,29.98,7900.0,19.6431,19.6563,19.6431,19.6563,7900.0
2010-07-14 13:10:00,29.98,29.99,29.98,29.99,2300.0,19.6563,19.6628,19.6563,19.6628,2300.0
2010-07-14 13:15:00,29.98,29.99,29.98,29.98,6000.0,19.6563,19.6628,19.6563,19.6563,6000.0
2010-07-14 13:20:00,29.99,30.01,29.98,29.98,14800.0,19.6628,19.6759,19.6563,19.6563,14800.0
2010-07-14 13:25:00,29.97,29.99,29.95,29.95,57000.0,19.6497,19.6628,19.6366,19.6366,57000.0
2010-07-14 13:30:00,29.96,29.97,29.95,29.97,31600.0,19.6431,19.6497,19.6366,19.6497,31600.0
2010-07-14 13:35:00,29.97,29.97,29.94,29.94,28400.0,19.6497,19.6497,19.63,19.63,28400.0
2010-07-14 13:40:00,29.95,29.96,29.94,29.95,7400.0,19.6366,19.6431,19.63,19.6366,7400.0
2010-07-14 13:45:00,29.95,29.95,29.91,29.93,32500.0,19.6366,19.6366,19.6104,19.6235,32500.0
2010-07-14 13:50:00,29.92,29.92,29.9,29.9,6600.0,19.6169,19.6169,19.6038,19.6038,6600.0
2010-07-14 13:55:00,29.91,29.92,29.9,29.91,17400.0,19.6104,19.6169,19.6038,19.6104,17400.0
2010-07-14 14:00:00,29.9,29.94,29.88,29.93,59500.0,19.6038,19.63,19.5907,19.6235,59500.0
2010-07-14 14:05:00,29.93,29.94,29.88,29.93,28500.0,19.6235,19.63,19.5907,19.6235,28500.0
2010-07-14 14:10:00,29.93,29.93,29.86,29.87,41200.0,19.6235,19.6235,19.5776,19.5841,41200.0
2010-07-14 14:15:00,29.87,29.91,29.86,29.9,54900.0,19.5841,19.6104,19.5776,19.6038,54900.0
2010-07-14 14:20:00,29.9,29.92,29.85,29.85,39000.0,19.6038,19.6169,19.571,19.571,39000.0
2010-07-14 14:25:00,29.85,29.86,29.82,29.83,35900.0,19.571,19.5776,19.5514,19.5579,35900.0
2010-07-14 14:30:00,29.83,29.86,29.83,29.85,38800.0,19.5579,19.5776,19.5579,19.571,38800.0
2010-07-14 14:35:00,29.85,29.86,29.83,29.83,28600.0,19.571,19.5776,19.5579,19.5579,28600.0
2010-07-14 14:40:00,29.83,29.85,29.83,29.84,26000.0,19.5579,19.571,19.5579,19.5645,26000.0
2010-07-14 14:45:00,29.84,29.86,29.83,29.85,46000.0,19.5645,19.5776,19.5579,19.571,46000.0
2010-07-14 14:50:00,29.85,29.86,29.84,29.85,51700.0,19.571,19.5776,19.5645,19.571,51700.0
2010-07-14 14:55:00,29.85,29.88,29.84,29.87,40200.0,19.571,19.5907,19.5645,19.5841,40200.0
2010-07-14 15:00:00,29.88,29.91,29.88,29.88,42100.0,19.5907,19.6104,19.5907,19.5907,42100.0
2010-07-14 15:05:00,29.88,29.89,29.85,29.86,19700.0,19.5907,19.5972,19.571,19.5776,19700.0
2010-07-14 15:10:00,29.85,29.86,29.82,29.82,31100.0,19.571,19.5776,19.5514,19.5514,31100.0
2010-07-14 15:15:00,29.82,29.89,29.82,29.88,52800.0,19.5514,19.5972,19.5514,19.5907,52800.0
2010-07-14 15:20:00,29.87,29.88,29.86,29.87,34600.0,19.5841,19.5907,19.5776,19.5841,34600.0
2010-07-14 15:25:00,29.86,29.88,29.85,29.88,43400.0,19.5776,19.5907,19.571,19.5907,43400.0
2010-07-14 15:30:00,29.87,29.9,29.85,29.89,129100.0,19.5841,19.6038,19.571,19.5972,129100.0
2010-07-14 15:35:00,29.9,29.9,29.86,29.88,30900.0,19.6038,19.6038,19.5776,19.5907,30900.0
2010-07-14 15:40:00,29.88,29.88,29.83,29.83,45600.0,19.5907,19.5907,19.5579,19.5579,45600.0
2010-07-14 15:45:00,29.83,29.88,29.83,29.87,76300.0,19.5579,19.5907,19.5579,19.5841,76300.0
2010-07-14 15:50:00,29.88,29.92,29.88,29.92,58400.0,19.5907,19.6169,19.5907,19.6169,58400.0
2010-07-14 15:55:00,29.91,29.97,29.91,29.96,138100.0,19.6104,19.6497,19.6104,19.6431,138100.0
2010-07-15 09:30:00,29.91,29.99,29.91,29.99,27500.0,19.6104,19.6628,19.6104,19.6628,27500.0
2010-07-15 09:35:00,30.0,30.01,29.96,29.96,23700.0,19.6694,19.6759,19.6431,19.6431,23700.0
2010-07-15 09:40:00,29.96,29.96,29.85,29.87,30600.0,19.6431,19.6431,19.571,19.5841,30600.0
2010-07-15 09:45:00,29.88,29.93,29.88,29.92,18400.0,19.5907,19.6235,19.5907,19.6169,18400.0
2010-07-15 09:50:00,29.93,29.96,29.9,29.91,43500.0,19.6235,19.6431,19.6038,19.6104,43500.0
2010-07-15 09:55:00,29.91,29.94,29.9,29.94,23500.0,19.6104,19.63,19.6038,19.63,23500.0
2010-07-15 10:00:00,29.93,29.93,29.82,29.82,73600.0,19.6235,19.6235,19.5514,19.5514,73600.0
2010-07-15 10:05:00,29.82,29.85,29.82,29.83,20600.0,19.5514,19.571,19.5514,19.5579,20600.0
2010-07-15 10:10:00,29.84,29.84,29.8,29.82,55200.0,19.5645,19.5645,19.5382,19.5514,55200.0
2010-07-15 10:15:00,29.83,29.83,29.79,29.8,36200.0,19.5579,19.5579,19.5317,19.5382,36200.0
2010-07-15 10:20:00,29.81,29.82,29.75,29.8,75800.0,19.5448,19.5514,19.5055,19.5382,75800.0
2010-07-15 10:25:00,29.8,29.83,29.78,29.82,29500.0,19.5382,19.5579,19.5251,19.5514,29500.0
2010-07-15 10:30:00,29.81,29.83,29.81,29.82,22500.0,19.5448,19.5579,19.5448,19.5514,22500.0
2010-07-15 10:35:00,29.83,29.84,29.8,29.83,31100.0,19.5579,19.5645,19.5382,19.5579,31100.0
2010-07-15 10:40:00,29.84,29.86,29.82,29.86,29000.0,19.5645,19.5776,19.5514,19.5776,29000.0
2010-07-15 10:45:00,29.85,29.93,29.84,29.92,33500.0,19.571,19.6235,19.5645,19.6169,33500.0
2010-07-15 10:50:00,29.92,29.93,29.9,29.93,18200.0,19.6169,19.6235,19.6038,19.6235,18200.0
2010-07-15 10:55:00,29.92,29.93,29.91,29.93,33900.0,19.6169,19.6235,19.6104,19.6235,33900.0
2010-07-15 11:00:00,29.93,29.95,29.92,29.93,14600.0,19.6235,19.6366,19.6169,19.6235,14600.0
2010-07-15 11:05:00,29.93,29.95,29.92,29.95,28600.0,19.6235,19.6366,19.6169,19.6366,28600.0
2010-07-15 11:10:00,29.95,29.97,29.94,29.97,32100.0,19.6366,19.6497,19.63,19.6497,32100.0
2010-07-15 11:15:00,29.97,29.98,29.97,29.98,23600.0,19.6497,19.6563,19.6497,19.6563,23600.0
2010-07-15 11:20:00,29.97,30.0,29.97,30.0,23000.0,19.6497,19.6694,19.6497,19.6694,23000.0
2010-07-15 11:25:00,30.0,30.05,29.99,30.04,42900.0,19.6694,19.7021,19.6628,19.6956,42900.0
2010-07-15 11:30:00,30.04,30.04,30.01,30.02,48800.0,19.6956,19.6956,19.6759,19.6825,48800.0
2010-07-15 11:35:00,30.02,30.02,29.99,30.0,14200.0,19.6825,19.6825,19.6628,19.6694,14200.0
2010-07-15 11:40:00,30.0,30.01,29.99,30.01,14200.0,19.6694,19.6759,19.6628,19.6759,14200.0
2010-07-15 11:45:00,30.0,30.01,30.0,30.0,13400.0,19.6694,19.6759,19.6694,19.6694,13400.0
2010-07-15 11:50:00,30.0,30.04,30.0,30.04,13700.0,19.6694,19.6956,19.6694,19.6956,13700.0
2010-07-15 11:55:00,30.03,30.05,30.02,30.03,31800.0,19.689,19.7021,19.6825,19.689,31800.0
2010-07-15 12:00:00,30.03,30.03,30.0,30.01,45700.0,19.689,19.689,19.6694,19.6759,45700.0
2010-07-15 12:05:00,30.01,30.03,30.0,30.02,15300.0,19.6759,19.689,19.6694,19.6825,15300.0
2010-07-15 12:10:00,30.02,30.05,30.02,30.04,17900.0,19.6825,19.7021,19.6825,19.6956,17900.0
2010-07-15 12:15:00,30.03,30.04,30.01,30.02,11500.0,19.689,19.6956,19.6759,19.6825,11500.0
2010-07-15 12:20:00,30.0,30.01,29.99,29.99,27200.0,19.6694,19.6759,19.6628,19.6628,27200.0
2010-07-15 12:25:00,29.99,30.0,29.99,30.0,14200.0,19.6628,19.6694,19.6628,19.6694,14200.0
2010-07-15 12:30:00,29.99,30.03,29.99,30.02,28400.0,19.6628,19.689,19.6628,19.6825,28400.0
2010-07-15 12:35:00,30.03,30.04,30.0,30.03,13900.0,19.689,19.6956,19.6694,19.689,13900.0
2010-07-15 12:40:00,30.03,30.03,30.01,30.02,8300.0,19.689,19.689,19.6759,19.6825,8300.0
2010-07-15 12:45:00,30.02,30.05,30.02,30.04,30800.0,19.6825,19.7021,19.6825,19.6956,30800.0
2010-07-15 12:50:00,30.05,30.07,30.04,30.06,9100.0,19.7021,19.7153,19.6956,19.7087,9100.0
2010-07-15 12:55:00,30.06,30.07,30.05,30.05,14700.0,19.7087,19.7153,19.7021,19.7021,14700.0
2010-07-15 13:00:00,30.05,30.07,30.05,30.07,13800.0,19.7021,19.7153,19.7021,19.7153,13800.0
2010-07-15 13:05:00,30.07,30.1,30.06,30.09,27000.0,19.7153,19.7349,19.7087,19.7284,27000.0
2010-07-15 13:10:00,30.1,30.13,30.09,30.12,28300.0,19.7349,19.7546,19.7284,19.748,28300.0
2010-07-15 13:15:00,30.12,30.15,30.11,30.14,18500.0,19.748,19.7677,19.7415,19.7612,18500.0
2010-07-15 13:20:00,30.14,30.16,30.13,30.16,11700.0,19.7612,19.7743,19.7546,19.7743,11700.0
2010-07-15 13:25:00,30.16,30.18,30.15,30.17,11400.0,19.7743,19.7874,19.7677,19.7808,11400.0
2010-07-15 13:30:00,30.17,30.18,30.13,30.14,53100.0,19.7808,19.7874,19.7546,19.7612,53100.0
2010-07-15 13:35:00,30.14,30.15,30.13,30.14,13100.0,19.7612,19.7677,19.7546,19.7612,13100.0
2010-07-15 13:40:00,30.13,30.15,30.12,30.12,26900.0,19.7546,19.7677,19.748,19.748,26900.0
2010-07-15 13:45:00,30.12,30.14,30.12,30.14,10000.0,19.748,19.7612,19.748,19.7612,10000.0
2010-07-15 13:50:00,30.13,30.14,30.11,30.11,31700.0,19.7546,19.7612,19.7415,19.7415,31700.0
2010-07-15 13:55:00,30.11,30.15,30.11,30.15,33600.0,19.7415,19.7677,19.7415,19.7677,33600.0
2010-07-15 14:00:00,30.14,30.18,30.13,30.16,30700.0,19.7612,19.7874,19.7546,19.7743,30700.0
2010-07-15 14:05:00,30.16,30.17,30.13,30.14,20000.0,19.7743,19.7808,19.7546,19.7612,20000.0
2010-07-15 14:10:00,30.14,30.15,30.13,30.14,17700.0,19.7612,19.7677,19.7546,19.7612,17700.0
2010-07-15 14:15:00,30.14,30.15,30.13,30.14,19600.0,19.7612,19.7677,19.7546,19.7612,19600.0
2010-07-15 14:20:00,30.15,30.16,30.11,30.12,39900.0,19.7677,19.7743,19.7415,19.748,39900.0
2010-07-15 14:25:00,30.12,30.14,30.11,30.14,31000.0,19.748,19.7612,19.7415,19.7612,31000.0
2010-07-15 14:30:00,30.14,30.2,30.14,30.18,65400.0,19.7612,19.8005,19.7612,19.7874,65400.0
2010-07-15 14:35:00,30.19,30.19,30.14,30.15,41500.0,19.7939,19.7939,19.7612,19.7677,41500.0
2010-07-15 14:40:00,30.16,30.16,30.14,30.14,15300.0,19.7743,19.7743,19.7612,19.7612,15300.0
2010-07-15 14:45:00,30.14,30.17,30.13,30.17,16000.0,19.7612,19.7808,19.7546,19.7808,16000.0
2010-07-15 14:50:00,30.17,30.18,30.15,30.16,18300.0,19.7808,19.7874,19.7677,19.7743,18300.0
2010-07-15 14:55:00,30.16,30.18,30.11,30.12,44800.0,19.7743,19.7874,19.7415,19.748,44800.0
2010-07-15 15:00:00,30.11,30.13,30.1,30.13,39900.0,19.7415,19.7546,19.7349,19.7546,39900.0
2010-07-15 15:05:00,30.12,30.13,30.06,30.07,58800.0,19.748,19.7546,19.7087,19.7153,58800.0
2010-07-15 15:10:00,30.06,30.06,30.02,30.02,51300.0,19.7087,19.7087,19.6825,19.6825,51300.0
2010-07-15 15:15:00,30.01,30.03,29.98,29.98,33500.0,19.6759,19.689,19.6563,19.6563,33500.0
2010-07-15 15:20:00,29.99,30.02,29.98,30.01,56400.0,19.6628,19.6825,19.6563,19.6759,56400.0
2010-07-15 15:25:00,30.0,30.05,29.98,30.05,46300.0,19.6694,19.7021,19.6563,19.7021,46300.0
2010-07-15 15:30:00,30.05,30.09,30.04,30.04,78900.0,19.7021,19.7284,19.6956,19.6956,78900.0
2010-07-15 15:35:00,30.06,30.13,30.05,30.1,75200.0,19.7087,19.7546,19.7021,19.7349,75200.0
2010-07-15 15:40:00,30.1,30.14,30.09,30.14,44100.0,19.7349,19.7612,19.7284,19.7612,44100.0
2010-07-15 15:45:00,30.14,30.2,30.14,30.18,88600.0,19.7612,19.8005,19.7612,19.7874,88600.0
2010-07-15 15:50:00,30.18,30.22,30.17,30.22,115100.0,19.7874,19.8136,19.7808,19.8136,115100.0
2010-07-15 15:55:00,30.22,30.23,30.16,30.17,163800.0,19.8136,19.8202,19.7743,19.7808,163800.0
2010-07-16 09:30:00,30.15,30.18,29.95,30.0,457600.0,19.7677,19.7874,19.6366,19.6694,457600.0
2010-07-16 09:35:00,29.99,30.04,29.95,29.96,41700.0,19.6628,19.6956,19.6366,19.6431,41700.0
2010-07-16 09:40:00,29.97,29.97,29.82,29.85,26700.0,19.6497,19.6497,19.5514,19.571,26700.0
2010-07-16 09:45:00,29.84,29.85,29.77,29.77,53000.0,19.5645,19.571,19.5186,19.5186,53000.0
2010-07-16 09:50:00,29.77,29.81,29.7,29.7,61300.0,19.5186,19.5448,19.4727,19.4727,61300.0
2010-07-16 09:55:00,29.71,29.74,29.57,29.68,113600.0,19.4792,19.4989,19.3874,19.4596,113600.0
2010-07-16 10:00:00,29.67,29.77,29.67,29.77,79100.0,19.453,19.5186,19.453,19.5186,79100.0
2010-07-16 10:05:00,29.76,29.78,29.67,29.74,149400.0,19.512,19.5251,19.453,19.4989,149400.0
2010-07-16 10:10:00,29.73,29.81,29.72,29.8,47900.0,19.4923,19.5448,19.4858,19.5382,47900.0
2010-07-16 10:15:00,29.8,29.93,29.79,29.93,84800.0,19.5382,19.6235,19.5317,19.6235,84800.0
2010-07-16 10:20:00,29.93,29.94,29.89,29.91,21400.0,19.6235,19.63,19.5972,19.6104,21400.0
2010-07-16 10:25:00,29.91,29.92,29.88,29.91,30000.0,19.6104,19.6169,19.5907,19.6104,30000.0
2010-07-16 10:30:00,29.91,29.92,29.89,29.91,28600.0,19.6104,19.6169,19.5972,19.6104,28600.0
2010-07-16 10:35:00,29.92,29.92,29.89,29.92,23700.0,19.6169,19.6169,19.5972,19.6169,23700.0
2010-07-16 10:40:00,29.91,29.91,29.89,29.9,21100.0,19.6104,19.6104,19.5972,19.6038,21100.0
2010-07-16 10:45:00,29.9,29.94,29.89,29.94,35000.0,19.6038,19.63,19.5972,19.63,35000.0
2010-07-16 10:50:00,29.94,29.94,29.9,29.9,26700.0,19.63,19.63,19.6038,19.6038,26700.0
2010-07-16 10:55:00,29.91,29.96,29.9,29.94,42600.0,19.6104,19.6431,19.6038,19.63,42600.0
2010-07-16 11:00:00,29.95,29.98,29.94,29.95,31900.0,19.6366,19.6563,19.63,19.6366,31900.0
2010-07-16 11:05:00,29.95,29.97,29.93,29.97,28800.0,19.6366,19.6497,19.6235,19.6497,28800.0
2010-07-16 11:10:00,29.96,29.98,29.96,29.98,36200.0,19.6431,19.6563,19.6431,19.6563,36200.0
2010-07-16 11:15:00,29.98,29.99,29.93,29.94,25100.0,19.6563,19.6628,19.6235,19.63,25100.0
2010-07-16 11:20:00,29.93,29.94,29.85,29.9,76400.0,19.6235,19.63,19.571,19.6038,76400.0
2010-07-16 11:25:00,29.9,29.94,29.89,29.93,33300.0,19.6038,19.63,19.5972,19.6235,33300.0
2010-07-16 11:30:00,29.93,29.93,29.9,29.91,11200.0,19.6235,19.6235,19.6038,19.6104,11200.0
2010-07-16 11:35:00,29.9,29.9,29.83,29.86,25800.0,19.6038,19.6038,19.5579,19.5776,25800.0
2010-07-16 11:40:00,29.86,29.9,29.86,29.9,15200.0,19.5776,19.6038,19.5776,19.6038,15200.0
2010-07-16 11:45:00,29.89,29.9,29.84,29.84,39200.0,19.5972,19.6038,19.5645,19.5645,39200.0
2010-07-16 11:50:00,29.84,29.85,29.81,29.82,13900.0,19.5645,19.571,19.5448,19.5514,13900.0
2010-07-16 11:55:00,29.82,29.86,29.82,29.84,26000.0,19.5514,19.5776,19.5514,19.5645,26000.0
2010-07-16 12:00:00,29.84,29.86,29.83,29.84,36800.0,19.5645,19.5776,19.5579,19.5645,36800.0
2010-07-16 12:05:00,29.84,29.86,29.82,29.86,20400.0,19.5645,19.5776,19.5514,19.5776,20400.0
2010-07-16 12:10:00,29.85,29.88,29.82,29.83,29800.0,19.571,19.5907,19.5514,19.5579,29800.0
2010-07-16 12:15:00,29.82,29.83,29.75,29.81,67800.0,19.5514,19.5579,19.5055,19.5448,67800.0
2010-07-16 12:20:00,29.81,29.85,29.81,29.85,25700.0,19.5448,19.571,19.5448,19.571,25700.0
2010-07-16 12:25:00,29.85,29.87,29.85,29.85,17500.0,19.571,19.5841,19.571,19.571,17500.0
2010-07-16 12:30:00,29.85,29.85,29.82,29.83,18500.0,19.571,19.571,19.5514,19.5579,18500.0
2010-07-16 12:35:00,29.82,29.83,29.81,29.83,18400.0,19.5514,19.5579,19.5448,19.5579,18400.0
2010-07-16 12:40:00,29.83,29.85,29.82,29.84,19900.0,19.5579,19.571,19.5514,19.5645,19900.0
2010-07-16 12:45:00,29.84,29.86,29.83,29.85,17600.0,19.5645,19.5776,19.5579,19.571,17600.0
2010-07-16 12:50:00,29.84,29.86,29.83,29.84,30200.0,19.5645,19.5776,19.5579,19.5645,30200.0
2010-07-16 12:55:00,29.85,29.85,29.81,29.82,44700.0,19.571,19.571,19.5448,19.5514,44700.0
2010-07-16 13:00:00,29.82,29.84,29.81,29.82,21300.0,19.5514,19.5645,19.5448,19.5514,21300.0
2010-07-16 13:05:00,29.82,29.85,29.81,29.85,21000.0,19.5514,19.571,19.5448,19.571,21000.0
2010-07-16 13:10:00,29.84,29.86,29.84,29.84,15600.0,19.5645,19.5776,19.5645,19.5645,15600.0
2010-07-16 13:15:00,29.84,29.88,29.84,29.86,20100.0,19.5645,19.5907,19.5645,19.5776,20100.0
2010-07-16 13:20:00,29.85,29.86,29.83,29.84,29000.0,19.571,19.5776,19.5579,19.5645,29000.0
2010-07-16 13:25:00,29.84,29.85,29.83,29.84,32600.0,19.5645,19.571,19.5579,19.5645,32600.0
2010-07-16 13:30:00,29.83,29.89,29.83,29.88,32400.0,19.5579,19.5972,19.5579,19.5907,32400.0
2010-07-16 13:35:00,29.88,29.9,29.86,29.89,56400.0,19.5907,19.6038,19.5776,19.5972,56400.0
2010-07-16 13:40:00,29.9,29.9,29.85,29.85,74100.0,19.6038,19.6038,19.571,19.571,74100.0
2010-07-16 13:45:00,29.86,29.88,29.84,29.86,33000.0,19.5776,19.5907,19.5645,19.5776,33000.0
2010-07-16 13:50:00,29.86,29.86,29.81,29.83,27600.0,19.5776,19.5776,19.5448,19.5579,27600.0
2010-07-16 13:55:00,29.82,29.85,29.81,29.85,71500.0,19.5514,19.571,19.5448,19.571,71500.0
2010-07-16 14:00:00,29.85,29.91,29.84,29.91,19300.0,19.571,19.6104,19.5645,19.6104,19300.0
2010-07-16 14:05:00,29.9,29.91,29.85,29.86,16000.0,19.6038,19.6104,19.571,19.5776,16000.0
2010-07-16 14:10:00,29.87,29.89,29.85,29.88,32200.0,19.5841,19.5972,19.571,19.5907,32200.0
2010-07-16 14:15:00,29.88,29.88,29.85,29.86,25400.0,19.5907,19.5907,19.571,19.5776,25400.0
2010-07-16 14:20:00,29.86,29.89,29.84,29.89,27500.0,19.5776,19.5972,19.5645,19.5972,27500.0
2010-07-16 14:25:00,29.89,29.9,29.86,29.86,12300.0,19.5972,19.6038,19.5776,19.5776,12300.0
2010-07-16 14:30:00,29.85,29.86,29.83,29.85,28900.0,19.571,19.5776,19.5579,19.571,28900.0
2010-07-16 14:35:00,29.84,29.85,29.82,29.84,53200.0,19.5645,19.571,19.5514,19.5645,53200.0
2010-07-16 14:40:00,29.84,29.86,29.83,29.85,30900.0,19.5645,19.5776,19.5579,19.571,30900.0
2010-07-16 14:45:00,29.86,29.88,29.85,29.87,18400.0,19.5776,19.5907,19.571,19.5841,18400.0
2010-07-16 14:50:00,29.87,29.87,29.83,29.85,30500.0,19.5841,19.5841,19.5579,19.571,30500.0
2010-07-16 14:55:00,29.86,29.88,29.83,29.87,81500.0,19.5776,19.5907,19.5579,19.5841,81500.0
2010-07-16 15:00:00,29.87,29.87,29.84,29.84,43200.0,19.5841,19.5841,19.5645,19.5645,43200.0
2010-07-16 15:05:00,29.85,29.86,29.84,29.86,59900.0,19.571,19.5776,19.5645,19.5776,59900.0
2010-07-16 15:10:00,29.85,29.85,29.82,29.85,74100.0,19.571,19.571,19.5514,19.571,74100.0
2010-07-16 15:15:00,29.85,29.86,29.83,29.83,41000.0,19.571,19.5776,19.5579,19.5579,41000.0
2010-07-16 15:20:00,29.84,29.84,29.8,29.81,74000.0,19.5645,19.5645,19.5382,19.5448,74000.0
2010-07-16 15:25:00,29.8,29.82,29.77,29.81,116800.0,19.5382,19.5514,19.5186,19.5448,116800.0
2010-07-16 15:30:00,29.81,29.82,29.79,29.81,65200.0,19.5448,19.5514,19.5317,19.5448,65200.0
2010-07-16 15:35:00,29.82,29.85,29.8,29.8,83600.0,19.5514,19.571,19.5382,19.5382,83600.0
2010-07-16 15:40:00,29.8,29.84,29.8,29.84,63500.0,19.5382,19.5645,19.5382,19.5645,63500.0
2010-07-16 15:45:00,29.85,29.87,29.78,29.8,137200.0,19.571,19.5841,19.5251,19.5382,137200.0
2010-07-16 15:50:00,29.8,29.89,29.79,29.88,232400.0,19.5382,19.5972,19.5317,19.5907,232400.0
2010-07-16 15:55:00,29.89,29.92,29.84,29.86,308200.0,19.5972,19.6169,19.5645,19.5776,308200.0
2010-07-19 09:30:00,29.94,29.97,29.91,29.95,43000.0,19.63,19.6497,19.6104,19.6366,43000.0
2010-07-19 09:35:00,29.95,29.99,29.92,29.92,24900.0,19.6366,19.6628,19.6169,19.6169,24900.0
2010-07-19 09:40:00,29.92,29.94,29.88,29.9,29000.0,19.6169,19.63,19.5907,19.6038,29000.0
2010-07-19 09:45:00,29.9,29.94,29.89,29.94,21900.0,19.6038,19.63,19.5972,19.63,21900.0
2010-07-19 09:50:00,29.94,29.95,29.88,29.89,27500.0,19.63,19.6366,19.5907,19.5972,27500.0
2010-07-19 09:55:00,29.9,29.92,29.89,29.9,13700.0,19.6038,19.6169,19.5972,19.6038,13700.0
2010-07-19 10:00:00,29.9,29.9,29.83,29.85,42600.0,19.6038,19.6038,19.5579,19.571,42600.0
2010-07-19 10:05:00,29.85,29.89,29.83,29.85,19400.0,19.571,19.5972,19.5579,19.571,19400.0
2010-07-19 10:10:00,29.85,29.86,29.8,29.8,26200.0,19.571,19.5776,19.5382,19.5382,26200.0
2010-07-19 10:15:00,29.8,29.82,29.76,29.77,31800.0,19.5382,19.5514,19.512,19.5186,31800.0
2010-07-19 10:20:00,29.76,29.77,29.72,29.72,22400.0,19.512,19.5186,19.4858,19.4858,22400.0
2010-07-19 10:25:00,29.72,29.76,29.72,29.74,30300.0,19.4858,19.512,19.4858,19.4989,30300.0
2010-07-19 10:30:00,29.74,29.77,29.73,29.76,24600.0,19.4989,19.5186,19.4923,19.512,24600.0
2010-07-19 10:35:00,29.76,29.78,29.74,29.74,29700.0,19.512,19.5251,19.4989,19.4989,29700.0
2010-07-19 10:40:00,29.75,29.75,29.7,29.73,43000.0,19.5055,19.5055,19.4727,19.4923,43000.0
2010-07-19 10:45:00,29.72,29.72,29.61,29.62,35700.0,19.4858,19.4858,19.4137,19.4202,35700.0
2010-07-19 10:50:00,29.62,29.69,29.6,29.69,22700.0,19.4202,19.4661,19.4071,19.4661,22700.0
2010-07-19 10:55:00,29.69,29.74,29.68,29.74,19400.0,19.4661,19.4989,19.4596,19.4989,19400.0
2010-07-19 11:00:00,29.74,29.78,29.73,29.76,19900.0,19.4989,19.5251,19.4923,19.512,19900.0
2010-07-19 11:05:00,29.76,29.78,29.74,29.77,21300.0,19.512,19.5251,19.4989,19.5186,21300.0
2010-07-19 11:10:00,29.76,29.76,29.72,29.76,50000.0,19.512,19.512,19.4858,19.512,50000.0
2010-07-19 11:15:00,29.76,29.79,29.75,29.79,20200.0,19.512,19.5317,19.5055,19.5317,20200.0
2010-07-19 11:20:00,29.78,29.82,29.78,29.81,15000.0,19.5251,19.5514,19.5251,19.5448,15000.0
2010-07-19 11:25:00,29.8,29.83,29.77,29.78,17100.0,19.5382,19.5579,19.5186,19.5251,17100.0
2010-07-19 11:30:00,29.78,29.78,29.75,29.76,16200.0,19.5251,19.5251,19.5055,19.512,16200.0
2010-07-19 11:35:00,29.75,29.77,29.75,29.76,17500.0,19.5055,19.5186,19.5055,19.512,17500.0
2010-07-19 11:40:00,29.77,29.79,29.75,29.79,14800.0,19.5186,19.5317,19.5055,19.5317,14800.0
2010-07-19 11:45:00,29.79,29.79,29.76,29.79,12000.0,19.5317,19.5317,19.512,19.5317,12000.0
2010-07-19 11:50:00,29.79,29.82,29.78,29.81,13600.0,19.5317,19.5514,19.5251,19.5448,13600.0
2010-07-19 11:55:00,29.8,29.81,29.79,29.79,13100.0,19.5382,19.5448,19.5317,19.5317,13100.0
2010-07-19 12:00:00,29.8,29.8,29.75,29.76,14400.0,19.5382,19.5382,19.5055,19.512,14400.0
2010-07-19 12:05:00,29.76,29.77,29.75,29.76,10100.0,19.512,19.5186,19.5055,19.512,10100.0
2010-07-19 12:10:00,29.77,29.81,29.77,29.78,30100.0,19.5186,19.5448,19.5186,19.5251,30100.0
2010-07-19 12:15:00,29.78,29.79,29.76,29.79,12600.0,19.5251,19.5317,19.512,19.5317,12600.0
2010-07-19 12:20:00,29.79,29.8,29.77,29.78,8900.0,19.5317,19.5382,19.5186,19.5251,8900.0
2010-07-19 12:25:00,29.78,29.79,29.76,29.78,15600.0,19.5251,19.5317,19.512,19.5251,15600.0
2010-07-19 12:30:00,29.78,29.79,29.76,29.77,22700.0,19.5251,19.5317,19.512,19.5186,22700.0
2010-07-19 12:35:00,29.77,29.78,29.75,29.76,40500.0,19.5186,19.5251,19.5055,19.512,40500.0
2010-07-19 12:40:00,29.76,29.77,29.74,29.76,29500.0,19.512,19.5186,19.4989,19.512,29500.0
2010-07-19 12:45:00,29.76,29.78,29.76,29.78,19900.0,19.512,19.5251,19.512,19.5251,19900.0
2010-07-19 12:50:00,29.78,29.81,29.77,29.8,24200.0,19.5251,19.5448,19.5186,19.5382,24200.0
2010-07-19 12:55:00,29.8,29.8,29.76,29.78,38200.0,19.5382,19.5382,19.512,19.5251,38200.0
2010-07-19 13:00:00,29.77,29.78,29.76,29.77,19400.0,19.5186,19.5251,19.512,19.5186,19400.0
2010-07-19 13:05:00,29.77,29.78,29.76,29.77,9000.0,19.5186,19.5251,19.512,19.5186,9000.0
2010-07-19 13:10:00,29.77,29.78,29.73,29.74,17100.0,19.5186,19.5251,19.4923,19.4989,17100.0
2010-07-19 13:15:00,29.74,29.75,29.71,29.71,13400.0,19.4989,19.5055,19.4792,19.4792,13400.0
2010-07-19 13:20:00,29.71,29.73,29.71,29.73,17300.0,19.4792,19.4923,19.4792,19.4923,17300.0
2010-07-19 13:25:00,29.73,29.74,29.71,29.72,29700.0,19.4923,19.4989,19.4792,19.4858,29700.0
2010-07-19 13:30:00,29.73,29.75,29.73,29.75,9800.0,19.4923,19.5055,19.4923,19.5055,9800.0
2010-07-19 13:35:00,29.75,29.75,29.72,29.72,19400.0,19.5055,19.5055,19.4858,19.4858,19400.0
2010-07-19 13:40:00,29.73,29.74,29.72,29.73,17400.0,19.4923,19.4989,19.4858,19.4923,17400.0
2010-07-19 13:45:00,29.73,29.75,29.73,29.74,11100.0,19.4923,19.5055,19.4923,19.4989,11100.0
2010-07-19 13:50:00,29.74,29.76,29.74,29.74,15900.0,19.4989,19.512,19.4989,19.4989,15900.0
2010-07-19 13:55:00,29.75,29.76,29.72,29.73,12700.0,19.5055,19.512,19.4858,19.4923,12700.0
2010-07-19 14:00:00,29.73,29.74,29.72,29.73,7000.0,19.4923,19.4989,19.4858,19.4923,7000.0
2010-07-19 14:05:00,29.74,29.76,29.74,29.75,34300.0,19.4989,19.512,19.4989,19.5055,34300.0
2010-07-19 14:10:00,29.76,29.77,29.75,29.75,29900.0,19.512,19.5186,19.5055,19.5055,29900.0
2010-07-19 14:15:00,29.75,29.77,29.75,29.76,14500.0,19.5055,19.5186,19.5055,19.512,14500.0
2010-07-19 14:20:00,29.77,29.77,29.75,29.77,11900.0,19.5186,19.5186,19.5055,19.5186,11900.0
2010-07-19 14:25:00,29.76,29.78,29.76,29.77,18900.0,19.512,19.5251,19.512,19.5186,18900.0
2010-07-19 14:30:00,29.77,29.78,29.74,29.75,35400.0,19.5186,19.5251,19.4989,19.5055,35400.0
2010-07-19 14:35:00,29.76,29.76,29.75,29.76,26800.0,19.512,19.512,19.5055,19.512,26800.0
2010-07-19 14:40:00,29.76,29.78,29.75,29.76,50900.0,19.512,19.5251,19.5055,19.512,50900.0
2010-07-19 14:45:00,29.77,29.81,29.76,29.8,32100.0,19.5186,19.5448,19.512,19.5382,32100.0
2010-07-19 14:50:00,29.8,29.82,29.79,29.81,41100.0,19.5382,19.5514,19.5317,19.5448,41100.0
2010-07-19 14:55:00,29.81,29.81,29.77,29.77,43900.0,19.5448,19.5448,19.5186,19.5186,43900.0
2010-07-19 15:00:00,29.77,29.82,29.77,29.82,35900.0,19.5186,19.5514,19.5186,19.5514,35900.0
2010-07-19 15:05:00,29.81,29.84,29.8,29.83,39400.0,19.5448,19.5645,19.5382,19.5579,39400.0
2010-07-19 15:10:00,29.83,29.85,29.83,29.83,27500.0,19.5579,19.571,19.5579,19.5579,27500.0
2010-07-19 15:15:00,29.83,29.88,29.83,29.87,46500.0,19.5579,19.5907,19.5579,19.5841,46500.0
2010-07-19 15:20:00,29.88,29.88,29.81,29.81,147900.0,19.5907,19.5907,19.5448,19.5448,147900.0
2010-07-19 15:25:00,29.82,29.82,29.79,29.81,81400.0,19.5514,19.5514,19.5317,19.5448,81400.0
2010-07-19 15:30:00,29.81,29.82,29.8,29.81,88100.0,19.5448,19.5514,19.5382,19.5448,88100.0
2010-07-19 15:35:00,29.81,29.85,29.78,29.81,128300.0,19.5448,19.571,19.5251,19.5448,128300.0
2010-07-19 15:40:00,29.81,29.85,29.8,29.82,67500.0,19.5448,19.571,19.5382,19.5514,67500.0
2010-07-19 15:45:00,29.83,29.85,29.8,29.8,69300.0,19.5579,19.571,19.5382,19.5382,69300.0
2010-07-19 15:50:00,29.81,29.82,29.77,29.79,92200.0,19.5448,19.5514,19.5186,19.5317,92200.0
2010-07-19 15:55:00,29.79,29.87,29.79,29.84,279300.0,19.5317,19.5841,19.5317,19.5645,279300.0
2010-07-20 09:30:00,29.63,29.84,29.63,29.83,75400.0,19.4268,19.5645,19.4268,19.5579,75400.0
2010-07-20 09:35:00,29.83,29.83,29.69,29.72,69400.0,19.5579,19.5579,19.4661,19.4858,69400.0
2010-07-20 09:40:00,29.71,29.88,29.67,29.85,98900.0,19.4792,19.5907,19.453,19.571,98900.0
2010-07-20 09:45:00,29.86,29.91,29.85,29.88,28300.0,19.5776,19.6104,19.571,19.5907,28300.0
2010-07-20 09:50:00,29.87,29.96,29.86,29.91,52400.0,19.5841,19.6431,19.5776,19.6104,52400.0
2010-07-20 09:55:00,29.91,29.92,29.87,29.87,26500.0,19.6104,19.6169,19.5841,19.5841,26500.0
2010-07-20 10:00:00,29.87,29.88,29.81,29.82,88900.0,19.5841,19.5907,19.5448,19.5514,88900.0
2010-07-20 10:05:00,29.83,29.83,29.77,29.81,38500.0,19.5579,19.5579,19.5186,19.5448,38500.0
2010-07-20 10:10:00,29.8,29.8,29.75,29.75,44900.0,19.5382,19.5382,19.5055,19.5055,44900.0
2010-07-20 10:15:00,29.75,29.79,29.73,29.79,66800.0,19.5055,19.5317,19.4923,19.5317,66800.0
2010-07-20 10:20:00,29.78,29.84,29.77,29.77,59200.0,19.5251,19.5645,19.5186,19.5186,59200.0
2010-07-20 10:25:00,29.77,29.78,29.72,29.74,39600.0,19.5186,19.5251,19.4858,19.4989,39600.0
2010-07-20 10:30:00,29.73,29.79,29.73,29.79,26700.0,19.4923,19.5317,19.4923,19.5317,26700.0
2010-07-20 10:35:00,29.78,29.79,29.75,29.77,38600.0,19.5251,19.5317,19.5055,19.5186,38600.0
2010-07-20 10:40:00,29.76,29.81,29.76,29.8,52600.0,19.512,19.5448,19.512,19.5382,52600.0
2010-07-20 10:45:00,29.8,29.86,29.8,29.86,59300.0,19.5382,19.5776,19.5382,19.5776,59300.0
2010-07-20 10:50:00,29.86,29.88,29.85,29.85,43900.0,19.5776,19.5907,19.571,19.571,43900.0
2010-07-20 10:55:00,29.86,29.86,29.82,29.84,30600.0,19.5776,19.5776,19.5514,19.5645,30600.0
2010-07-20 11:00:00,29.84,29.87,29.83,29.87,17600.0,19.5645,19.5841,19.5579,19.5841,17600.0
2010-07-20 11:05:00,29.86,29.87,29.84,29.87,25000.0,19.5776,19.5841,19.5645,19.5841,25000.0
2010-07-20 11:10:00,29.87,29.9,29.86,29.89,42700.0,19.5841,19.6038,19.5776,19.5972,42700.0
2010-07-20 11:15:00,29.89,29.91,29.87,29.91,62000.0,19.5972,19.6104,19.5841,19.6104,62000.0
2010-07-20 11:20:00,29.91,29.98,29.9,29.98,60600.0,19.6104,19.6563,19.6038,19.6563,60600.0
2010-07-20 11:25:00,29.99,30.0,29.98,30.0,17400.0,19.6628,19.6694,19.6563,19.6694,17400.0
2010-07-20 11:30:00,29.99,30.0,29.98,29.99,13300.0,19.6628,19.6694,19.6563,19.6628,13300.0
2010-07-20 11:35:00,29.98,29.99,29.98,29.99,8300.0,19.6563,19.6628,19.6563,19.6628,8300.0
2010-07-20 11:40:00,29.99,30.03,29.97,30.03,64500.0,19.6628,19.689,19.6497,19.689,64500.0
2010-07-20 11:45:00,30.02,30.03,30.02,30.03,25300.0,19.6825,19.689,19.6825,19.689,25300.0
2010-07-20 11:50:00,30.03,30.04,30.01,30.02,31200.0,19.689,19.6956,19.6759,19.6825,31200.0
2010-07-20 11:55:00,30.01,30.04,30.01,30.04,30800.0,19.6759,19.6956,19.6759,19.6956,30800.0
2010-07-20 12:00:00,30.03,30.04,30.0,30.0,38500.0,19.689,19.6956,19.6694,19.6694,38500.0
2010-07-20 12:05:00,30.01,30.03,30.0,30.02,61300.0,19.6759,19.689,19.6694,19.6825,61300.0
2010-07-20 12:10:00,30.02,30.02,29.99,30.0,15800.0,19.6825,19.6825,19.6628,19.6694,15800.0
2010-07-20 12:15:00,29.99,30.01,29.99,30.0,38900.0,19.6628,19.6759,19.6628,19.6694,38900.0
2010-07-20 12:20:00,30.0,30.01,30.0,30.01,36100.0,19.6694,19.6759,19.6694,19.6759,36100.0
2010-07-20 12:25:00,30.01,30.05,30.01,30.04,19300.0,19.6759,19.7021,19.6759,19.6956,19300.0
2010-07-20 12:30:00,30.03,30.04,30.02,30.03,3600.0,19.689,19.6956,19.6825,19.689,3600.0
2010-07-20 12:35:00,30.03,30.07,30.03,30.07,39400.0,19.689,19.7153,19.689,19.7153,39400.0
2010-07-20 12:40:00,30.07,30.08,30.06,30.08,15700.0,19.7153,19.7218,19.7087,19.7218,15700.0
2010-07-20 12:45:00,30.08,30.12,30.08,30.12,24900.0,19.7218,19.748,19.7218,19.748,24900.0
2010-07-20 12:50:00,30.13,30.13,30.12,30.12,16600.0,19.7546,19.7546,19.748,19.748,16600.0
2010-07-20 12:55:00,30.13,30.16,30.12,30.16,35600.0,19.7546,19.7743,19.748,19.7743,35600.0
2010-07-20 13:00:00,30.16,30.18,30.15,30.16,50300.0,19.7743,19.7874,19.7677,19.7743,50300.0
2010-07-20 13:05:00,30.16,30.21,30.15,30.19,46600.0,19.7743,19.8071,19.7677,19.7939,46600.0
2010-07-20 13:10:00,30.19,30.2,30.18,30.18,17900.0,19.7939,19.8005,19.7874,19.7874,17900.0
2010-07-20 13:15:00,30.18,30.19,30.17,30.17,62100.0,19.7874,19.7939,19.7808,19.7808,62100.0
2010-07-20 13:20:00,30.18,30.19,30.17,30.17,9200.0,19.7874,19.7939,19.7808,19.7808,9200.0
2010-07-20 13:25:00,30.18,30.18,30.17,30.18,6700.0,19.7874,19.7874,19.7808,19.7874,6700.0
2010-07-20 13:30:00,30.17,30.18,30.16,30.16,20200.0,19.7808,19.7874,19.7743,19.7743,20200.0
2010-07-20 13:35:00,30.17,30.29,30.17,30.28,75400.0,19.7808,19.8595,19.7808,19.8529,75400.0
2010-07-20 13:40:00,30.28,30.32,30.27,30.32,26800.0,19.8529,19.8792,19.8464,19.8792,26800.0
2010-07-20 13:45:00,30.32,30.34,30.28,30.28,24600.0,19.8792,19.8923,19.8529,19.8529,24600.0
2010-07-20 13:50:00,30.27,30.35,30.27,30.34,45800.0,19.8464,19.8988,19.8464,19.8923,45800.0
2010-07-20 13:55:00,30.35,30.42,30.35,30.42,30900.0,19.8988,19.9447,19.8988,19.9447,30900.0
2010-07-20 14:00:00,30.42,30.42,30.35,30.35,68100.0,19.9447,19.9447,19.8988,19.8988,68100.0
2010-07-20 14:05:00,30.35,30.35,30.33,30.34,20200.0,19.8988,19.8988,19.8857,19.8923,20200.0
2010-07-20 14:10:00,30.34,30.35,30.33,30.33,25800.0,19.8923,19.8988,19.8857,19.8857,25800.0
2010-07-20 14:15:00,30.33,30.34,30.31,30.33,75100.0,19.8857,19.8923,19.8726,19.8857,75100.0
2010-07-20 14:20:00,30.33,30.34,30.28,30.28,62600.0,19.8857,19.8923,19.8529,19.8529,62600.0
2010-07-20 14:25:00,30.27,30.3,30.27,30.3,42500.0,19.8464,19.8661,19.8464,19.8661,42500.0
2010-07-20 14:30:00,30.3,30.34,30.29,30.34,25600.0,19.8661,19.8923,19.8595,19.8923,25600.0
2010-07-20 14:35:00,30.33,30.34,30.25,30.25,34200.0,19.8857,19.8923,19.8333,19.8333,34200.0
2010-07-20 14:40:00,30.26,30.28,30.24,30.28,39200.0,19.8398,19.8529,19.8267,19.8529,39200.0
2010-07-20 14:45:00,30.28,30.31,30.27,30.31,24900.0,19.8529,19.8726,19.8464,19.8726,24900.0
2010-07-20 14:50:00,30.3,30.3,30.28,30.29,18900.0,19.8661,19.8661,19.8529,19.8595,18900.0
2010-07-20 14:55:00,30.29,30.29,30.26,30.26,18900.0,19.8595,19.8595,19.8398,19.8398,18900.0
2010-07-20 15:00:00,30.27,30.28,30.24,30.28,40700.0,19.8464,19.8529,19.8267,19.8529,40700.0
2010-07-20 15:05:00,30.27,30.27,30.25,30.26,35100.0,19.8464,19.8464,19.8333,19.8398,35100.0
2010-07-20 15:10:00,30.25,30.3,30.25,30.3,36200.0,19.8333,19.8661,19.8333,19.8661,36200.0
2010-07-20 15:15:00,30.3,30.31,30.25,30.25,51600.0,19.8661,19.8726,19.8333,19.8333,51600.0
2010-07-20 15:20:00,30.25,30.27,30.22,30.26,68100.0,19.8333,19.8464,19.8136,19.8398,68100.0
2010-07-20 15:25:00,30.26,30.3,30.23,30.25,91900.0,19.8398,19.8661,19.8202,19.8333,91900.0
2010-07-20 15:30:00,30.25,30.35,30.25,30.34,109200.0,19.8333,19.8988,19.8333,19.8923,109200.0
2010-07-20 15:35:00,30.34,30.34,30.3,30.3,106900.0,19.8923,19.8923,19.8661,19.8661,106900.0
2010-07-20 15:40:00,30.3,30.31,30.27,30.3,46800.0,19.8661,19.8726,19.8464,19.8661,46800.0
2010-07-20 15:45:00,30.31,30.37,30.3,30.37,83000.0,19.8726,19.912,19.8661,19.912,83000.0
2010-07-20 15:50:00,30.37,30.37,30.33,30.34,95600.0,19.912,19.912,19.8857,19.8923,95600.0
2010-07-20 15:55:00,30.34,30.38,30.33,30.38,214900.0,19.8923,19.9185,19.8857,19.9185,214900.0
2010-07-21 09:30:00,30.46,30.46,30.34,30.39,52400.0,19.971,19.971,19.8923,19.9251,52400.0
2010-07-21 09:35:00,30.39,30.41,30.25,30.29,32600.0,19.9251,19.9382,19.8333,19.8595,32600.0
2010-07-21 09:40:00,30.29,30.35,30.28,30.28,20400.0,19.8595,19.8988,19.8529,19.8529,20400.0
2010-07-21 09:45:00,30.29,30.3,30.23,30.27,31900.0,19.8595,19.8661,19.8202,19.8464,31900.0
2010-07-21 09:50:00,30.27,30.28,30.22,30.23,20600.0,19.8464,19.8529,19.8136,19.8202,20600.0
2010-07-21 09:55:00,30.23,30.27,30.2,30.27,37100.0,19.8202,19.8464,19.8005,19.8464,37100.0
2010-07-21 10:00:00,30.26,30.31,30.25,30.31,25700.0,19.8398,19.8726,19.8333,19.8726,25700.0
2010-07-21 10:05:00,30.31,30.31,30.22,30.22,20500.0,19.8726,19.8726,19.8136,19.8136,20500.0
2010-07-21 10:10:00,30.23,30.27,30.2,30.21,21300.0,19.8202,19.8464,19.8005,19.8071,21300.0
2010-07-21 10:15:00,30.2,30.2,30.13,30.14,58000.0,19.8005,19.8005,19.7546,19.7612,58000.0
2010-07-21 10:20:00,30.14,30.16,30.13,30.15,54900.0,19.7612,19.7743,19.7546,19.7677,54900.0
2010-07-21 10:25:00,30.15,30.16,30.14,30.15,35900.0,19.7677,19.7743,19.7612,19.7677,35900.0
2010-07-21 10:30:00,30.15,30.15,30.11,30.11,39300.0,19.7677,19.7677,19.7415,19.7415,39300.0
2010-07-21 10:35:00,30.11,30.16,30.11,30.16,14800.0,19.7415,19.7743,19.7415,19.7743,14800.0
2010-07-21 10:40:00,30.15,30.2,30.15,30.2,18900.0,19.7677,19.8005,19.7677,19.8005,18900.0
2010-07-21 10:45:00,30.2,30.23,30.19,30.23,24700.0,19.8005,19.8202,19.7939,19.8202,24700.0
2010-07-21 10:50:00,30.23,30.23,30.2,30.21,13100.0,19.8202,19.8202,19.8005,19.8071,13100.0
2010-07-21 10:55:00,30.22,30.23,30.21,30.23,25100.0,19.8136,19.8202,19.8071,19.8202,25100.0
2010-07-21 11:00:00,30.23,30.27,30.22,30.26,20300.0,19.8202,19.8464,19.8136,19.8398,20300.0
2010-07-21 11:05:00,30.25,30.25,30.21,30.21,29000.0,19.8333,19.8333,19.8071,19.8071,29000.0
2010-07-21 11:10:00,30.21,30.21,30.17,30.18,37300.0,19.8071,19.8071,19.7808,19.7874,37300.0
2010-07-21 11:15:00,30.18,30.18,30.13,30.13,28800.0,19.7874,19.7874,19.7546,19.7546,28800.0
2010-07-21 11:20:00,30.14,30.18,30.13,30.17,20500.0,19.7612,19.7874,19.7546,19.7808,20500.0
2010-07-21 11:25:00,30.17,30.19,30.16,30.16,20500.0,19.7808,19.7939,19.7743,19.7743,20500.0
2010-07-21 11:30:00,30.16,30.16,30.13,30.13,26500.0,19.7743,19.7743,19.7546,19.7546,26500.0
2010-07-21 11:35:00,30.13,30.17,30.12,30.15,23300.0,19.7546,19.7808,19.748,19.7677,23300.0
2010-07-21 11:40:00,30.16,30.19,30.15,30.19,9600.0,19.7743,19.7939,19.7677,19.7939,9600.0
2010-07-21 11:45:00,30.19,30.21,30.17,30.17,37300.0,19.7939,19.8071,19.7808,19.7808,37300.0
2010-07-21 11:50:00,30.17,30.19,30.15,30.19,21400.0,19.7808,19.7939,19.7677,19.7939,21400.0
2010-07-21 11:55:00,30.18,30.21,30.18,30.2,16100.0,19.7874,19.8071,19.7874,19.8005,16100.0
2010-07-21 12:00:00,30.19,30.24,30.19,30.23,16000.0,19.7939,19.8267,19.7939,19.8202,16000.0
2010-07-21 12:05:00,30.23,30.26,30.23,30.26,8700.0,19.8202,19.8398,19.8202,19.8398,8700.0
2010-07-21 12:10:00,30.25,30.27,30.24,30.26,18400.0,19.8333,19.8464,19.8267,19.8398,18400.0
2010-07-21 12:15:00,30.26,30.27,30.25,30.26,13400.0,19.8398,19.8464,19.8333,19.8398,13400.0
2010-07-21 12:20:00,30.27,30.28,30.25,30.28,11000.0,19.8464,19.8529,19.8333,19.8529,11000.0
2010-07-21 12:25:00,30.28,30.31,30.28,30.31,11700.0,19.8529,19.8726,19.8529,19.8726,11700.0
2010-07-21 12:30:00,30.32,30.33,30.31,30.33,6700.0,19.8792,19.8857,19.8726,19.8857,6700.0
2010-07-21 12:35:00,30.32,30.34,30.32,30.33,19600.0,19.8792,19.8923,19.8792,19.8857,19600.0
2010-07-21 12:40:00,30.32,30.34,30.32,30.33,16100.0,19.8792,19.8923,19.8792,19.8857,16100.0
2010-07-21 12:45:00,30.34,30.35,30.31,30.35,16800.0,19.8923,19.8988,19.8726,19.8988,16800.0
2010-07-21 12:50:00,30.34,30.34,30.26,30.28,18500.0,19.8923,19.8923,19.8398,19.8529,18500.0
2010-07-21 12:55:00,30.27,30.28,30.24,30.25,13900.0,19.8464,19.8529,19.8267,19.8333,13900.0
2010-07-21 13:00:00,30.25,30.29,30.25,30.29,33000.0,19.8333,19.8595,19.8333,19.8595,33000.0
2010-07-21 13:05:00,30.3,30.32,30.29,30.31,5600.0,19.8661,19.8792,19.8595,19.8726,5600.0
2010-07-21 13:10:00,30.32,30.35,30.32,30.34,7600.0,19.8792,19.8988,19.8792,19.8923,7600.0
2010-07-21 13:15:00,30.34,30.36,30.33,30.33,13500.0,19.8923,19.9054,19.8857,19.8857,13500.0
2010-07-21 13:20:00,30.34,30.35,30.32,30.32,12600.0,19.8923,19.8988,19.8792,19.8792,12600.0
2010-07-21 13:25:00,30.31,30.34,30.29,30.31,45000.0,19.8726,19.8923,19.8595,19.8726,45000.0
2010-07-21 13:30:00,30.32,30.37,30.32,30.37,6600.0,19.8792,19.912,19.8792,19.912,6600.0
2010-07-21 13:35:00,30.37,30.37,30.36,30.37,6200.0,19.912,19.912,19.9054,19.912,6200.0
2010-07-21 13:40:00,30.37,30.38,30.36,30.38,32700.0,19.912,19.9185,19.9054,19.9185,32700.0
2010-07-21 13:45:00,30.37,30.39,30.35,30.38,28500.0,19.912,19.9251,19.8988,19.9185,28500.0
2010-07-21 13:50:00,30.38,30.41,30.38,30.41,15300.0,19.9185,19.9382,19.9185,19.9382,15300.0
2010-07-21 13:55:00,30.41,30.42,30.4,30.4,19500.0,19.9382,19.9447,19.9316,19.9316,19500.0
2010-07-21 14:00:00,30.39,30.41,30.31,30.35,61700.0,19.9251,19.9382,19.8726,19.8988,61700.0
2010-07-21 14:05:00,30.34,30.35,30.27,30.28,56200.0,19.8923,19.8988,19.8464,19.8529,56200.0
2010-07-21 14:10:00,30.27,30.29,30.13,30.16,76600.0,19.8464,19.8595,19.7546,19.7743,76600.0
2010-07-21 14:15:00,30.16,30.16,30.08,30.15,136100.0,19.7743,19.7743,19.7218,19.7677,136100.0
2010-07-21 14:20:00,30.15,30.19,30.11,30.18,90700.0,19.7677,19.7939,19.7415,19.7874,90700.0
2010-07-21 14:25:00,30.18,30.2,30.14,30.17,48300.0,19.7874,19.8005,19.7612,19.7808,48300.0
2010-07-21 14:30:00,30.16,30.16,30.09,30.1,66700.0,19.7743,19.7743,19.7284,19.7349,66700.0
2010-07-21 14:35:00,30.1,30.14,30.09,30.1,41900.0,19.7349,19.7612,19.7284,19.7349,41900.0
2010-07-21 14:40:00,30.1,30.11,30.06,30.08,29000.0,19.7349,19.7415,19.7087,19.7218,29000.0
2010-07-21 14:45:00,30.07,30.09,30.03,30.04,24000.0,19.7153,19.7284,19.689,19.6956,24000.0
2010-07-21 14:50:00,30.06,30.07,29.99,29.99,51300.0,19.7087,19.7153,19.6628,19.6628,51300.0
2010-07-21 14:55:00,29.99,30.0,29.93,29.95,43500.0,19.6628,19.6694,19.6235,19.6366,43500.0
2010-07-21 15:00:00,29.96,29.99,29.95,29.98,58000.0,19.6431,19.6628,19.6366,19.6563,58000.0
2010-07-21 15:05:00,29.98,30.03,29.97,30.02,52700.0,19.6563,19.689,19.6497,19.6825,52700.0
2010-07-21 15:10:00,30.02,30.03,29.99,30.03,41000.0,19.6825,19.689,19.6628,19.689,41000.0
2010-07-21 15:15:00,30.04,30.05,29.97,29.97,36700.0,19.6956,19.7021,19.6497,19.6497,36700.0
2010-07-21 15:20:00,29.96,30.01,29.93,30.0,35000.0,19.6431,19.6759,19.6235,19.6694,35000.0
2010-07-21 15:25:00,30.0,30.0,29.96,29.96,28000.0,19.6694,19.6694,19.6431,19.6431,28000.0
2010-07-21 15:30:00,29.96,30.02,29.95,30.0,65000.0,19.6431,19.6825,19.6366,19.6694,65000.0
2010-07-21 15:35:00,30.0,30.01,29.96,29.97,59200.0,19.6694,19.6759,19.6431,19.6497,59200.0
2010-07-21 15:40:00,29.98,30.0,29.94,29.99,58900.0,19.6563,19.6694,19.63,19.6628,58900.0
2010-07-21 15:45:00,29.99,30.05,29.99,30.03,119400.0,19.6628,19.7021,19.6628,19.689,119400.0
2010-07-21 15:50:00,30.02,30.07,30.0,30.01,79200.0,19.6825,19.7153,19.6694,19.6759,79200.0
2010-07-21 15:55:00,30.01,30.03,29.97,30.01,176600.0,19.6759,19.689,19.6497,19.6759,176600.0
2010-07-22 09:30:00,30.01,30.27,30.01,30.15,85000.0,19.6759,19.8464,19.6759,19.7677,85000.0
2010-07-22 09:35:00,30.17,30.23,30.14,30.2,18600.0,19.7808,19.8202,19.7612,19.8005,18600.0
2010-07-22 09:40:00,30.21,30.36,30.21,30.32,35400.0,19.8071,19.9054,19.8071,19.8792,35400.0
2010-07-22 09:45:00,30.33,30.37,30.33,30.36,28600.0,19.8857,19.912,19.8857,19.9054,28600.0
2010-07-22 09:50:00,30.37,30.45,30.36,30.44,31600.0,19.912,19.9644,19.9054,19.9579,31600.0
2010-07-22 09:55:00,30.44,30.5,30.4,30.49,42900.0,19.9579,19.9972,19.9316,19.9906,42900.0
2010-07-22 10:00:00,30.5,30.6,30.5,30.59,112900.0,19.9972,20.0628,19.9972,20.0562,112900.0
2010-07-22 10:05:00,30.58,30.59,30.47,30.5,67600.0,20.0496,20.0562,19.9775,19.9972,67600.0
2010-07-22 10:10:00,30.5,30.5,30.46,30.5,42300.0,19.9972,19.9972,19.971,19.9972,42300.0
2010-07-22 10:15:00,30.5,30.51,30.48,30.49,24500.0,19.9972,20.0037,19.9841,19.9906,24500.0
2010-07-22 10:20:00,30.49,30.5,30.44,30.46,31000.0,19.9906,19.9972,19.9579,19.971,31000.0
2010-07-22 10:25:00,30.46,30.53,30.46,30.52,24100.0,19.971,20.0169,19.971,20.0103,24100.0
2010-07-22 10:30:00,30.53,30.53,30.42,30.42,35300.0,20.0169,20.0169,19.9447,19.9447,35300.0
2010-07-22 10:35:00,30.41,30.46,30.41,30.46,20000.0,19.9382,19.971,19.9382,19.971,20000.0
2010-07-22 10:40:00,30.45,30.54,30.45,30.54,29600.0,19.9644,20.0234,19.9644,20.0234,29600.0
2010-07-22 10:45:00,30.54,30.57,30.53,30.56,23100.0,20.0234,20.0431,20.0169,20.0365,23100.0
2010-07-22 10:50:00,30.56,30.61,30.53,30.61,25800.0,20.0365,20.0693,20.0169,20.0693,25800.0
2010-07-22 10:55:00,30.6,30.6,30.54,30.54,15300.0,20.0628,20.0628,20.0234,20.0234,15300.0
2010-07-22 11:00:00,30.54,30.55,30.47,30.48,26200.0,20.0234,20.03,19.9775,19.9841,26200.0
2010-07-22 11:05:00,30.48,30.51,30.47,30.49,22500.0,19.9841,20.0037,19.9775,19.9906,22500.0
2010-07-22 11:10:00,30.5,30.52,30.47,30.49,45000.0,19.9972,20.0103,19.9775,19.9906,45000.0
2010-07-22 11:15:00,30.49,30.5,30.48,30.5,19700.0,19.9906,19.9972,19.9841,19.9972,19700.0
2010-07-22 11:20:00,30.49,30.51,30.47,30.51,21400.0,19.9906,20.0037,19.9775,20.0037,21400.0
2010-07-22 11:25:00,30.51,30.58,30.51,30.58,53300.0,20.0037,20.0496,20.0037,20.0496,53300.0
2010-07-22 11:30:00,30.57,30.59,30.56,30.57,16900.0,20.0431,20.0562,20.0365,20.0431,16900.0
2010-07-22 11:35:00,30.57,30.57,30.49,30.5,18300.0,20.0431,20.0431,19.9906,19.9972,18300.0
2010-07-22 11:40:00,30.49,30.5,30.48,30.48,13400.0,19.9906,19.9972,19.9841,19.9841,13400.0
2010-07-22 11:45:00,30.48,30.48,30.45,30.47,27200.0,19.9841,19.9841,19.9644,19.9775,27200.0
2010-07-22 11:50:00,30.46,30.47,30.41,30.41,47900.0,19.971,19.9775,19.9382,19.9382,47900.0
2010-07-22 11:55:00,30.42,30.43,30.39,30.41,37700.0,19.9447,19.9513,19.9251,19.9382,37700.0
2010-07-22 12:00:00,30.42,30.43,30.39,30.41,64500.0,19.9447,19.9513,19.9251,19.9382,64500.0
2010-07-22 12:05:00,30.4,30.41,30.37,30.4,44500.0,19.9316,19.9382,19.912,19.9316,44500.0
2010-07-22 12:10:00,30.41,30.45,30.41,30.43,13100.0,19.9382,19.9644,19.9382,19.9513,13100.0
2010-07-22 12:15:00,30.43,30.43,30.39,30.39,30400.0,19.9513,19.9513,19.9251,19.9251,30400.0
2010-07-22 12:20:00,30.39,30.42,30.36,30.38,58000.0,19.9251,19.9447,19.9054,19.9185,58000.0
2010-07-22 12:25:00,30.37,30.37,30.35,30.37,40200.0,19.912,19.912,19.8988,19.912,40200.0
2010-07-22 12:30:00,30.38,30.39,30.37,30.38,19300.0,19.9185,19.9251,19.912,19.9185,19300.0
2010-07-22 12:35:00,30.38,30.4,30.36,30.39,35800.0,19.9185,19.9316,19.9054,19.9251,35800.0
2010-07-22 12:40:00,30.38,30.41,30.38,30.4,32200.0,19.9185,19.9382,19.9185,19.9316,32200.0
2010-07-22 12:45:00,30.41,30.47,30.41,30.47,13700.0,19.9382,19.9775,19.9382,19.9775,13700.0
2010-07-22 12:50:00,30.47,30.5,30.47,30.5,13800.0,19.9775,19.9972,19.9775,19.9972,13800.0
2010-07-22 12:55:00,30.5,30.51,30.49,30.5,9100.0,19.9972,20.0037,19.9906,19.9972,9100.0
2010-07-22 13:00:00,30.5,30.56,30.5,30.55,36300.0,19.9972,20.0365,19.9972,20.03,36300.0
2010-07-22 13:05:00,30.55,30.56,30.54,30.55,12700.0,20.03,20.0365,20.0234,20.03,12700.0
2010-07-22 13:10:00,30.55,30.57,30.55,30.56,18000.0,20.03,20.0431,20.03,20.0365,18000.0
2010-07-22 13:15:00,30.57,30.59,30.55,30.59,15500.0,20.0431,20.0562,20.03,20.0562,15500.0
2010-07-22 13:20:00,30.58,30.6,30.58,30.59,20000.0,20.0496,20.0628,20.0496,20.0562,20000.0
2010-07-22 13:25:00,30.6,30.62,30.59,30.6,53500.0,20.0628,20.0759,20.0562,20.0628,53500.0
2010-07-22 13:30:00,30.6,30.63,30.56,30.63,32400.0,20.0628,20.0824,20.0365,20.0824,32400.0
2010-07-22 13:35:00,30.62,30.65,30.61,30.63,49800.0,20.0759,20.0955,20.0693,20.0824,49800.0
2010-07-22 13:40:00,30.64,30.66,30.63,30.66,24700.0,20.089,20.1021,20.0824,20.1021,24700.0
2010-07-22 13:45:00,30.65,30.66,30.6,30.61,24000.0,20.0955,20.1021,20.0628,20.0693,24000.0
2010-07-22 13:50:00,30.62,30.62,30.56,30.56,19800.0,20.0759,20.0759,20.0365,20.0365,19800.0
2010-07-22 13:55:00,30.56,30.56,30.54,30.55,17100.0,20.0365,20.0365,20.0234,20.03,17100.0
2010-07-22 14:00:00,30.56,30.6,30.56,30.59,14500.0,20.0365,20.0628,20.0365,20.0562,14500.0
2010-07-22 14:05:00,30.6,30.63,30.6,30.63,20800.0,20.0628,20.0824,20.0628,20.0824,20800.0
2010-07-22 14:10:00,30.63,30.65,30.6,30.63,38200.0,20.0824,20.0955,20.0628,20.0824,38200.0
2010-07-22 14:15:00,30.63,30.65,30.61,30.64,21800.0,20.0824,20.0955,20.0693,20.089,21800.0
2010-07-22 14:20:00,30.63,30.64,30.62,30.64,17500.0,20.0824,20.089,20.0759,20.089,17500.0
2010-07-22 14:25:00,30.64,30.74,30.63,30.72,50000.0,20.089,20.1545,20.0824,20.1414,50000.0
2010-07-22 14:30:00,30.72,30.73,30.67,30.68,18700.0,20.1414,20.148,20.1086,20.1152,18700.0
2010-07-22 14:35:00,30.68,30.69,30.67,30.67,16400.0,20.1152,20.1218,20.1086,20.1086,16400.0
2010-07-22 14:40:00,30.67,30.68,30.65,30.66,18400.0,20.1086,20.1152,20.0955,20.1021,18400.0
2010-07-22 14:45:00,30.65,30.68,30.64,30.66,34400.0,20.0955,20.1152,20.089,20.1021,34400.0
2010-07-22 14:50:00,30.66,30.66,30.64,30.66,16800.0,20.1021,20.1021,20.089,20.1021,16800.0
2010-07-22 14:55:00,30.66,30.66,30.65,30.65,27700.0,20.1021,20.1021,20.0955,20.0955,27700.0
2010-07-22 15:00:00,30.65,30.66,30.64,30.64,25800.0,20.0955,20.1021,20.089,20.089,25800.0
2010-07-22 15:05:00,30.64,30.65,30.58,30.58,32000.0,20.089,20.0955,20.0496,20.0496,32000.0
2010-07-22 15:10:00,30.58,30.58,30.56,30.56,27000.0,20.0496,20.0496,20.0365,20.0365,27000.0
2010-07-22 15:15:00,30.56,30.65,30.56,30.64,45900.0,20.0365,20.0955,20.0365,20.089,45900.0
2010-07-22 15:20:00,30.65,30.65,30.62,30.63,25300.0,20.0955,20.0955,20.0759,20.0824,25300.0
2010-07-22 15:25:00,30.63,30.64,30.61,30.62,38100.0,20.0824,20.089,20.0693,20.0759,38100.0
2010-07-22 15:30:00,30.62,30.63,30.57,30.57,33300.0,20.0759,20.0824,20.0431,20.0431,33300.0
2010-07-22 15:35:00,30.58,30.58,30.45,30.48,114000.0,20.0496,20.0496,19.9644,19.9841,114000.0
2010-07-22 15:40:00,30.47,30.51,30.45,30.5,83500.0,19.9775,20.0037,19.9644,19.9972,83500.0
2010-07-22 15:45:00,30.5,30.56,30.5,30.53,107600.0,19.9972,20.0365,19.9972,20.0169,107600.0
2010-07-22 15:50:00,30.54,30.56,30.49,30.51,92200.0,20.0234,20.0365,19.9906,20.0037,92200.0
2010-07-22 15:55:00,30.5,30.59,30.5,30.57,175700.0,19.9972,20.0562,19.9972,20.0431,175700.0
2010-07-23 09:30:00,30.59,30.59,30.4,30.51,56200.0,20.0562,20.0562,19.9316,20.0037,56200.0
2010-07-23 09:35:00,30.5,30.64,30.48,30.62,20200.0,19.9972,20.089,19.9841,20.0759,20200.0
2010-07-23 09:40:00,30.6,30.72,30.6,30.71,27100.0,20.0628,20.1414,20.0628,20.1349,27100.0
2010-07-23 09:45:00,30.71,30.71,30.65,30.66,16500.0,20.1349,20.1349,20.0955,20.1021,16500.0
2010-07-23 09:50:00,30.66,30.66,30.58,30.65,24400.0,20.1021,20.1021,20.0496,20.0955,24400.0
2010-07-23 09:55:00,30.66,30.67,30.59,30.59,28400.0,20.1021,20.1086,20.0562,20.0562,28400.0
2010-07-23 10:00:00,30.59,30.6,30.57,30.59,39800.0,20.0562,20.0628,20.0431,20.0562,39800.0
2010-07-23 10:05:00,30.59,30.66,30.59,30.62,31000.0,20.0562,20.1021,20.0562,20.0759,31000.0
2010-07-23 10:10:00,30.62,30.67,30.61,30.67,17900.0,20.0759,20.1086,20.0693,20.1086,17900.0
2010-07-23 10:15:00,30.65,30.68,30.63,30.66,26300.0,20.0955,20.1152,20.0824,20.1021,26300.0
2010-07-23 10:20:00,30.67,30.68,30.63,30.64,17500.0,20.1086,20.1152,20.0824,20.089,17500.0
2010-07-23 10:25:00,30.64,30.69,30.63,30.68,32200.0,20.089,20.1218,20.0824,20.1152,32200.0
2010-07-23 10:30:00,30.69,30.73,30.67,30.71,30800.0,20.1218,20.148,20.1086,20.1349,30800.0
2010-07-23 10:35:00,30.71,30.72,30.66,30.68,20000.0,20.1349,20.1414,20.1021,20.1152,20000.0
2010-07-23 10:40:00,30.68,30.71,30.67,30.7,17100.0,20.1152,20.1349,20.1086,20.1283,17100.0
2010-07-23 10:45:00,30.69,30.72,30.67,30.68,24900.0,20.1218,20.1414,20.1086,20.1152,24900.0
2010-07-23 10:50:00,30.68,30.68,30.62,30.62,16600.0,20.1152,20.1152,20.0759,20.0759,16600.0
2010-07-23 10:55:00,30.62,30.67,30.62,30.66,16400.0,20.0759,20.1086,20.0759,20.1021,16400.0
2010-07-23 11:00:00,30.65,30.7,30.65,30.7,18100.0,20.0955,20.1283,20.0955,20.1283,18100.0
2010-07-23 11:05:00,30.69,30.73,30.69,30.72,15400.0,20.1218,20.148,20.1218,20.1414,15400.0
2010-07-23 11:10:00,30.72,30.73,30.7,30.73,16600.0,20.1414,20.148,20.1283,20.148,16600.0
2010-07-23 11:15:00,30.72,30.76,30.71,30.73,22700.0,20.1414,20.1677,20.1349,20.148,22700.0
2010-07-23 11:20:00,30.74,30.78,30.73,30.74,58400.0,20.1545,20.1808,20.148,20.1545,58400.0
2010-07-23 11:25:00,30.74,30.77,30.74,30.76,22700.0,20.1545,20.1742,20.1545,20.1677,22700.0
2010-07-23 11:30:00,30.77,30.83,30.76,30.82,26200.0,20.1742,20.2136,20.1677,20.207,26200.0
2010-07-23 11:35:00,30.82,30.83,30.81,30.82,19900.0,20.207,20.2136,20.2004,20.207,19900.0
2010-07-23 11:40:00,30.82,30.82,30.7,30.76,51400.0,20.207,20.207,20.1283,20.1677,51400.0
2010-07-23 11:45:00,30.74,30.77,30.72,30.77,27700.0,20.1545,20.1742,20.1414,20.1742,27700.0
2010-07-23 11:50:00,30.77,30.86,30.77,30.85,59000.0,20.1742,20.2332,20.1742,20.2267,59000.0
2010-07-23 11:55:00,30.86,30.88,30.81,30.84,29600.0,20.2332,20.2463,20.2004,20.2201,29600.0
2010-07-23 12:00:00,30.85,30.9,30.76,30.76,68900.0,20.2267,20.2594,20.1677,20.1677,68900.0
2010-07-23 12:05:00,30.77,30.82,30.77,30.79,23600.0,20.1742,20.207,20.1742,20.1873,23600.0
2010-07-23 12:10:00,30.79,30.81,30.74,30.81,39700.0,20.1873,20.2004,20.1545,20.2004,39700.0
2010-07-23 12:15:00,30.79,30.83,30.77,30.8,28600.0,20.1873,20.2136,20.1742,20.1939,28600.0
2010-07-23 12:20:00,30.8,30.81,30.76,30.76,29500.0,20.1939,20.2004,20.1677,20.1677,29500.0
2010-07-23 12:25:00,30.77,30.78,30.76,30.76,16900.0,20.1742,20.1808,20.1677,20.1677,16900.0
2010-07-23 12:30:00,30.76,30.77,30.7,30.74,27500.0,20.1677,20.1742,20.1283,20.1545,27500.0
2010-07-23 12:35:00,30.73,30.73,30.69,30.7,15900.0,20.148,20.148,20.1218,20.1283,15900.0
2010-07-23 12:40:00,30.7,30.7,30.62,30.62,17500.0,20.1283,20.1283,20.0759,20.0759,17500.0
2010-07-23 12:45:00,30.62,30.63,30.6,30.62,17400.0,20.0759,20.0824,20.0628,20.0759,17400.0
2010-07-23 12:50:00,30.62,30.64,30.61,30.63,15400.0,20.0759,20.089,20.0693,20.0824,15400.0
2010-07-23 12:55:00,30.62,30.68,30.62,30.68,15400.0,20.0759,20.1152,20.0759,20.1152,15400.0
2010-07-23 13:00:00,30.68,30.68,30.65,30.65,9400.0,20.1152,20.1152,20.0955,20.0955,9400.0
2010-07-23 13:05:00,30.65,30.67,30.64,30.67,9900.0,20.0955,20.1086,20.089,20.1086,9900.0
2010-07-23 13:10:00,30.65,30.68,30.64,30.68,24400.0,20.0955,20.1152,20.089,20.1152,24400.0
2010-07-23 13:15:00,30.67,30.73,30.67,30.72,34900.0,20.1086,20.148,20.1086,20.1414,34900.0
2010-07-23 13:20:00,30.72,30.77,30.71,30.76,32700.0,20.1414,20.1742,20.1349,20.1677,32700.0
2010-07-23 13:25:00,30.77,30.8,30.75,30.79,54300.0,20.1742,20.1939,20.1611,20.1873,54300.0
2010-07-23 13:30:00,30.8,30.84,30.76,30.82,24500.0,20.1939,20.2201,20.1677,20.207,24500.0
2010-07-23 13:35:00,30.83,30.86,30.81,30.86,8700.0,20.2136,20.2332,20.2004,20.2332,8700.0
2010-07-23 13:40:00,30.85,30.88,30.83,30.83,15600.0,20.2267,20.2463,20.2136,20.2136,15600.0
2010-07-23 13:45:00,30.84,30.84,30.83,30.84,10500.0,20.2201,20.2201,20.2136,20.2201,10500.0
2010-07-23 13:50:00,30.83,30.85,30.82,30.84,20400.0,20.2136,20.2267,20.207,20.2201,20400.0
2010-07-23 13:55:00,30.84,30.87,30.83,30.85,29000.0,20.2201,20.2398,20.2136,20.2267,29000.0
2010-07-23 14:00:00,30.86,30.9,30.84,30.89,20800.0,20.2332,20.2594,20.2201,20.2529,20800.0
2010-07-23 14:05:00,30.89,30.92,30.89,30.89,39500.0,20.2529,20.2726,20.2529,20.2529,39500.0
2010-07-23 14:10:00,30.9,30.91,30.87,30.89,43000.0,20.2594,20.266,20.2398,20.2529,43000.0
2010-07-23 14:15:00,30.88,30.89,30.86,30.86,15400.0,20.2463,20.2529,20.2332,20.2332,15400.0
2010-07-23 14:20:00,30.86,30.86,30.82,30.83,28700.0,20.2332,20.2332,20.207,20.2136,28700.0
2010-07-23 14:25:00,30.84,30.85,30.82,30.85,8900.0,20.2201,20.2267,20.207,20.2267,8900.0
2010-07-23 14:30:00,30.85,30.85,30.83,30.83,16500.0,20.2267,20.2267,20.2136,20.2136,16500.0
2010-07-23 14:35:00,30.84,30.84,30.82,30.83,13800.0,20.2201,20.2201,20.207,20.2136,13800.0
2010-07-23 14:40:00,30.83,30.87,30.82,30.86,29100.0,20.2136,20.2398,20.207,20.2332,29100.0
2010-07-23 14:45:00,30.86,30.87,30.85,30.87,18700.0,20.2332,20.2398,20.2267,20.2398,18700.0
2010-07-23 14:50:00,30.87,30.9,30.87,30.9,19100.0,20.2398,20.2594,20.2398,20.2594,19100.0
2010-07-23 14:55:00,30.91,30.92,30.87,30.88,40000.0,20.266,20.2726,20.2398,20.2463,40000.0
2010-07-23 15:00:00,30.89,30.89,30.86,30.87,27300.0,20.2529,20.2529,20.2332,20.2398,27300.0
2010-07-23 15:05:00,30.85,30.88,30.85,30.88,13300.0,20.2267,20.2463,20.2267,20.2463,13300.0
2010-07-23 15:10:00,30.87,30.88,30.82,30.82,35400.0,20.2398,20.2463,20.207,20.207,35400.0
2010-07-23 15:15:00,30.82,30.84,30.79,30.83,55300.0,20.207,20.2201,20.1873,20.2136,55300.0
2010-07-23 15:20:00,30.84,30.86,30.83,30.86,24500.0,20.2201,20.2332,20.2136,20.2332,24500.0
2010-07-23 15:25:00,30.85,30.87,30.81,30.85,55900.0,20.2267,20.2398,20.2004,20.2267,55900.0
2010-07-23 15:30:00,30.85,30.87,30.82,30.86,59300.0,20.2267,20.2398,20.207,20.2332,59300.0
2010-07-23 15:35:00,30.87,30.88,30.79,30.81,85400.0,20.2398,20.2463,20.1873,20.2004,85400.0
2010-07-23 15:40:00,30.81,30.82,30.75,30.79,81100.0,20.2004,20.207,20.1611,20.1873,81100.0
2010-07-23 15:45:00,30.8,30.87,30.79,30.84,102300.0,20.1939,20.2398,20.1873,20.2201,102300.0
2010-07-23 15:50:00,30.85,30.89,30.85,30.88,124800.0,20.2267,20.2529,20.2267,20.2463,124800.0
2010-07-23 15:55:00,30.88,30.94,30.87,30.94,167500.0,20.2463,20.2857,20.2398,20.2857,167500.0
2010-07-26 09:30:00,31.0,31.0,30.92,30.96,48400.0,20.325,20.325,20.2726,20.2988,48400.0
2010-07-26 09:35:00,30.95,30.97,30.84,30.84,20600.0,20.2922,20.3053,20.2201,20.2201,20600.0
2010-07-26 09:40:00,30.83,30.88,30.77,30.85,19300.0,20.2136,20.2463,20.1742,20.2267,19300.0
2010-07-26 09:45:00,30.86,30.92,30.86,30.86,20100.0,20.2332,20.2726,20.2332,20.2332,20100.0
2010-07-26 09:50:00,30.86,30.88,30.77,30.78,30700.0,20.2332,20.2463,20.1742,20.1808,30700.0
2010-07-26 09:55:00,30.78,30.88,30.78,30.86,25200.0,20.1808,20.2463,20.1808,20.2332,25200.0
2010-07-26 10:00:00,30.88,30.96,30.87,30.95,60100.0,20.2463,20.2988,20.2398,20.2922,60100.0
2010-07-26 10:05:00,30.96,30.99,30.96,30.96,21100.0,20.2988,20.3185,20.2988,20.2988,21100.0
2010-07-26 10:10:00,30.96,31.0,30.95,31.0,23600.0,20.2988,20.325,20.2922,20.325,23600.0
2010-07-26 10:15:00,31.0,31.0,30.99,30.99,15100.0,20.325,20.325,20.3185,20.3185,15100.0
2010-07-26 10:20:00,30.99,31.0,30.93,30.95,65200.0,20.3185,20.325,20.2791,20.2922,65200.0
2010-07-26 10:25:00,30.95,30.96,30.93,30.94,24800.0,20.2922,20.2988,20.2791,20.2857,24800.0
2010-07-26 10:30:00,30.94,30.95,30.89,30.91,19600.0,20.2857,20.2922,20.2529,20.266,19600.0
2010-07-26 10:35:00,30.91,30.96,30.91,30.96,15600.0,20.266,20.2988,20.266,20.2988,15600.0
2010-07-26 10:40:00,30.96,30.97,30.93,30.94,16900.0,20.2988,20.3053,20.2791,20.2857,16900.0
2010-07-26 10:45:00,30.94,30.95,30.91,30.95,18300.0,20.2857,20.2922,20.266,20.2922,18300.0
2010-07-26 10:50:00,30.95,30.96,30.91,30.94,16200.0,20.2922,20.2988,20.266,20.2857,16200.0
2010-07-26 10:55:00,30.94,30.98,30.94,30.98,14700.0,20.2857,20.3119,20.2857,20.3119,14700.0
2010-07-26 11:00:00,30.98,30.99,30.97,30.97,18400.0,20.3119,20.3185,20.3053,20.3053,18400.0
2010-07-26 11:05:00,30.97,30.98,30.9,30.94,40000.0,20.3053,20.3119,20.2594,20.2857,40000.0
2010-07-26 11:10:00,30.93,30.96,30.92,30.95,41800.0,20.2791,20.2988,20.2726,20.2922,41800.0
2010-07-26 11:15:00,30.95,30.99,30.95,30.95,45000.0,20.2922,20.3185,20.2922,20.2922,45000.0
2010-07-26 11:20:00,30.96,30.98,30.93,30.98,28200.0,20.2988,20.3119,20.2791,20.3119,28200.0
2010-07-26 11:25:00,30.98,31.0,30.98,30.98,20100.0,20.3119,20.325,20.3119,20.3119,20100.0
2010-07-26 11:30:00,30.99,31.0,30.98,30.98,23500.0,20.3185,20.325,20.3119,20.3119,23500.0
2010-07-26 11:35:00,30.97,30.99,30.97,30.98,12000.0,20.3053,20.3185,20.3053,20.3119,12000.0
2010-07-26 11:40:00,30.99,31.0,30.98,31.0,6900.0,20.3185,20.325,20.3119,20.325,6900.0
2010-07-26 11:45:00,31.0,31.01,30.99,30.99,97800.0,20.325,20.3316,20.3185,20.3185,97800.0
2010-07-26 11:50:00,30.99,30.99,30.94,30.99,47300.0,20.3185,20.3185,20.2857,20.3185,47300.0
2010-07-26 11:55:00,30.99,31.0,30.96,30.98,18600.0,20.3185,20.325,20.2988,20.3119,18600.0
2010-07-26 12:00:00,30.97,31.0,30.97,30.98,31700.0,20.3053,20.325,20.3053,20.3119,31700.0
2010-07-26 12:05:00,30.96,30.99,30.94,30.98,20100.0,20.2988,20.3185,20.2857,20.3119,20100.0
2010-07-26 12:10:00,30.97,30.98,30.95,30.95,9300.0,20.3053,20.3119,20.2922,20.2922,9300.0
2010-07-26 12:15:00,30.95,30.99,30.95,30.99,17400.0,20.2922,20.3185,20.2922,20.3185,17400.0
2010-07-26 12:20:00,30.98,31.01,30.98,31.01,12600.0,20.3119,20.3316,20.3119,20.3316,12600.0
2010-07-26 12:25:00,31.0,31.02,31.0,31.02,23300.0,20.325,20.3381,20.325,20.3381,23300.0
2010-07-26 12:30:00,31.02,31.02,31.0,31.02,16000.0,20.3381,20.3381,20.325,20.3381,16000.0
2010-07-26 12:35:00,31.01,31.05,31.01,31.05,14200.0,20.3316,20.3578,20.3316,20.3578,14200.0
2010-07-26 12:40:00,31.05,31.06,31.03,31.03,16600.0,20.3578,20.3644,20.3447,20.3447,16600.0
2010-07-26 12:45:00,31.03,31.04,31.01,31.02,22100.0,20.3447,20.3512,20.3316,20.3381,22100.0
2010-07-26 12:50:00,31.02,31.03,31.02,31.03,7400.0,20.3381,20.3447,20.3381,20.3447,7400.0
2010-07-26 12:55:00,31.04,31.07,31.03,31.05,14900.0,20.3512,20.3709,20.3447,20.3578,14900.0
2010-07-26 13:00:00,31.05,31.06,31.03,31.06,11200.0,20.3578,20.3644,20.3447,20.3644,11200.0
2010-07-26 13:05:00,31.05,31.06,31.0,31.01,25800.0,20.3578,20.3644,20.325,20.3316,25800.0
2010-07-26 13:10:00,31.01,31.05,31.01,31.04,17200.0,20.3316,20.3578,20.3316,20.3512,17200.0
2010-07-26 13:15:00,31.04,31.05,31.02,31.03,11000.0,20.3512,20.3578,20.3381,20.3447,11000.0
2010-07-26 13:20:00,31.03,31.03,31.01,31.02,8100.0,20.3447,20.3447,20.3316,20.3381,8100.0
2010-07-26 13:25:00,31.02,31.03,31.01,31.03,8100.0,20.3381,20.3447,20.3316,20.3447,8100.0
2010-07-26 13:30:00,31.03,31.05,31.03,31.03,8900.0,20.3447,20.3578,20.3447,20.3447,8900.0
2010-07-26 13:35:00,31.03,31.04,31.02,31.04,5600.0,20.3447,20.3512,20.3381,20.3512,5600.0
2010-07-26 13:40:00,31.04,31.07,31.04,31.07,8700.0,20.3512,20.3709,20.3512,20.3709,8700.0
2010-07-26 13:45:00,31.07,31.08,31.06,31.08,8200.0,20.3709,20.3775,20.3644,20.3775,8200.0
2010-07-26 13:50:00,31.07,31.1,31.07,31.1,9600.0,20.3709,20.3906,20.3709,20.3906,9600.0
2010-07-26 13:55:00,31.09,31.1,31.08,31.08,12800.0,20.384,20.3906,20.3775,20.3775,12800.0
2010-07-26 14:00:00,31.08,31.09,31.07,31.07,8700.0,20.3775,20.384,20.3709,20.3709,8700.0
2010-07-26 14:05:00,31.07,31.1,31.07,31.1,12400.0,20.3709,20.3906,20.3709,20.3906,12400.0
2010-07-26 14:10:00,31.1,31.1,31.09,31.09,4100.0,20.3906,20.3906,20.384,20.384,4100.0
2010-07-26 14:15:00,31.09,31.1,31.09,31.09,8500.0,20.384,20.3906,20.384,20.384,8500.0
2010-07-26 14:20:00,31.1,31.1,31.05,31.05,16700.0,20.3906,20.3906,20.3578,20.3578,16700.0
2010-07-26 14:25:00,31.06,31.06,31.04,31.04,13000.0,20.3644,20.3644,20.3512,20.3512,13000.0
2010-07-26 14:30:00,31.03,31.04,31.03,31.03,10600.0,20.3447,20.3512,20.3447,20.3447,10600.0
2010-07-26 14:35:00,31.02,31.03,31.02,31.02,6100.0,20.3381,20.3447,20.3381,20.3381,6100.0
2010-07-26 14:40:00,31.02,31.04,31.02,31.02,11600.0,20.3381,20.3512,20.3381,20.3381,11600.0
2010-07-26 14:45:00,31.03,31.03,31.02,31.02,3700.0,20.3447,20.3447,20.3381,20.3381,3700.0
2010-07-26 14:50:00,31.02,31.03,30.99,31.02,20300.0,20.3381,20.3447,20.3185,20.3381,20300.0
2010-07-26 14:55:00,31.02,31.04,31.01,31.04,14200.0,20.3381,20.3512,20.3316,20.3512,14200.0
2010-07-26 15:00:00,31.04,31.06,31.02,31.04,31900.0,20.3512,20.3644,20.3381,20.3512,31900.0
2010-07-26 15:05:00,31.03,31.05,31.03,31.05,13200.0,20.3447,20.3578,20.3447,20.3578,13200.0
2010-07-26 15:10:00,31.05,31.06,31.03,31.04,45300.0,20.3578,20.3644,20.3447,20.3512,45300.0
2010-07-26 15:15:00,31.04,31.04,31.01,31.01,36300.0,20.3512,20.3512,20.3316,20.3316,36300.0
2010-07-26 15:20:00,31.01,31.07,31.01,31.06,40700.0,20.3316,20.3709,20.3316,20.3644,40700.0
2010-07-26 15:25:00,31.07,31.11,31.06,31.09,31800.0,20.3709,20.3971,20.3644,20.384,31800.0
2010-07-26 15:30:00,31.1,31.1,31.05,31.07,60300.0,20.3906,20.3906,20.3578,20.3709,60300.0
2010-07-26 15:35:00,31.07,31.09,31.05,31.08,35400.0,20.3709,20.384,20.3578,20.3775,35400.0
2010-07-26 15:40:00,31.08,31.11,31.07,31.08,35400.0,20.3775,20.3971,20.3709,20.3775,35400.0
2010-07-26 15:45:00,31.08,31.12,31.08,31.08,54200.0,20.3775,20.4037,20.3775,20.3775,54200.0
2010-07-26 15:50:00,31.08,31.15,31.08,31.12,80700.0,20.3775,20.4234,20.3775,20.4037,80700.0
2010-07-26 15:55:00,31.12,31.15,31.11,31.14,163800.0,20.4037,20.4234,20.3971,20.4168,163800.0
2010-07-27 09:30:00,31.21,31.21,31.12,31.16,31100.0,20.4627,20.4627,20.4037,20.4299,31100.0
2010-07-27 09:35:00,31.17,31.25,31.16,31.22,20500.0,20.4365,20.4889,20.4299,20.4693,20500.0
2010-07-27 09:40:00,31.24,31.24,31.16,31.19,24900.0,20.4824,20.4824,20.4299,20.4496,24900.0
2010-07-27 09:45:00,31.2,31.23,31.17,31.19,35900.0,20.4561,20.4758,20.4365,20.4496,35900.0
2010-07-27 09:50:00,31.19,31.23,31.18,31.23,18700.0,20.4496,20.4758,20.443,20.4758,18700.0
2010-07-27 09:55:00,31.22,31.24,31.18,31.18,20300.0,20.4693,20.4824,20.443,20.443,20300.0
2010-07-27 10:00:00,31.18,31.26,31.15,31.16,81500.0,20.443,20.4955,20.4234,20.4299,81500.0
2010-07-27 10:05:00,31.15,31.17,31.1,31.13,42200.0,20.4234,20.4365,20.3906,20.4102,42200.0
2010-07-27 10:10:00,31.13,31.21,31.12,31.17,81600.0,20.4102,20.4627,20.4037,20.4365,81600.0
2010-07-27 10:15:00,31.17,31.18,31.12,31.18,30000.0,20.4365,20.443,20.4037,20.443,30000.0
2010-07-27 10:20:00,31.18,31.22,31.16,31.17,29700.0,20.443,20.4693,20.4299,20.4365,29700.0
2010-07-27 10:25:00,31.17,31.21,31.15,31.21,20700.0,20.4365,20.4627,20.4234,20.4627,20700.0
2010-07-27 10:30:00,31.22,31.23,31.16,31.18,36000.0,20.4693,20.4758,20.4299,20.443,36000.0
2010-07-27 10:35:00,31.19,31.22,31.18,31.19,17300.0,20.4496,20.4693,20.443,20.4496,17300.0
2010-07-27 10:40:00,31.19,31.21,31.18,31.19,17200.0,20.4496,20.4627,20.443,20.4496,17200.0
2010-07-27 10:45:00,31.19,31.24,31.18,31.19,38000.0,20.4496,20.4824,20.443,20.4496,38000.0
2010-07-27 10:50:00,31.19,31.2,31.15,31.17,38400.0,20.4496,20.4561,20.4234,20.4365,38400.0
2010-07-27 10:55:00,31.16,31.16,31.12,31.13,25500.0,20.4299,20.4299,20.4037,20.4102,25500.0
2010-07-27 11:00:00,31.13,31.15,31.06,31.06,68900.0,20.4102,20.4234,20.3644,20.3644,68900.0
2010-07-27 11:05:00,31.06,31.07,30.99,31.04,78100.0,20.3644,20.3709,20.3185,20.3512,78100.0
2010-07-27 11:10:00,31.05,31.06,31.02,31.06,18200.0,20.3578,20.3644,20.3381,20.3644,18200.0
2010-07-27 11:15:00,31.07,31.1,31.03,31.04,30700.0,20.3709,20.3906,20.3447,20.3512,30700.0
2010-07-27 11:20:00,31.04,31.05,31.01,31.04,21900.0,20.3512,20.3578,20.3316,20.3512,21900.0
2010-07-27 11:25:00,31.04,31.09,31.03,31.07,31200.0,20.3512,20.384,20.3447,20.3709,31200.0
2010-07-27 11:30:00,31.07,31.09,31.06,31.09,15500.0,20.3709,20.384,20.3644,20.384,15500.0
2010-07-27 11:35:00,31.08,31.11,31.05,31.1,44200.0,20.3775,20.3971,20.3578,20.3906,44200.0
2010-07-27 11:40:00,31.1,31.13,31.1,31.13,14500.0,20.3906,20.4102,20.3906,20.4102,14500.0
2010-07-27 11:45:00,31.13,31.14,31.09,31.1,24600.0,20.4102,20.4168,20.384,20.3906,24600.0
2010-07-27 11:50:00,31.1,31.11,31.08,31.09,15200.0,20.3906,20.3971,20.3775,20.384,15200.0
2010-07-27 11:55:00,31.08,31.09,31.04,31.09,14300.0,20.3775,20.384,20.3512,20.384,14300.0
2010-07-27 12:00:00,31.09,31.1,31.07,31.1,16200.0,20.384,20.3906,20.3709,20.3906,16200.0
2010-07-27 12:05:00,31.09,31.14,31.09,31.14,12700.0,20.384,20.4168,20.384,20.4168,12700.0
2010-07-27 12:10:00,31.14,31.17,31.13,31.16,13800.0,20.4168,20.4365,20.4102,20.4299,13800.0
2010-07-27 12:15:00,31.16,31.18,31.14,31.14,33200.0,20.4299,20.443,20.4168,20.4168,33200.0
2010-07-27 12:20:00,31.15,31.15,31.12,31.13,24000.0,20.4234,20.4234,20.4037,20.4102,24000.0
2010-07-27 12:25:00,31.12,31.15,31.12,31.13,37700.0,20.4037,20.4234,20.4037,20.4102,37700.0
2010-07-27 12:30:00,31.12,31.13,31.09,31.09,33700.0,20.4037,20.4102,20.384,20.384,33700.0
2010-07-27 12:35:00,31.09,31.09,31.06,31.06,39600.0,20.384,20.384,20.3644,20.3644,39600.0
2010-07-27 12:40:00,31.06,31.07,31.05,31.05,29000.0,20.3644,20.3709,20.3578,20.3578,29000.0
2010-07-27 12:45:00,31.05,31.06,31.0,31.0,34800.0,20.3578,20.3644,20.325,20.325,34800.0
2010-07-27 12:50:00,31.0,31.01,30.98,31.01,39300.0,20.325,20.3316,20.3119,20.3316,39300.0
2010-07-27 12:55:00,31.01,31.06,31.0,31.06,68100.0,20.3316,20.3644,20.325,20.3644,68100.0
2010-07-27 13:00:00,31.06,31.09,31.05,31.06,35800.0,20.3644,20.384,20.3578,20.3644,35800.0
2010-07-27 13:05:00,31.06,31.07,31.03,31.06,33800.0,20.3644,20.3709,20.3447,20.3644,33800.0
2010-07-27 13:10:00,31.06,31.09,31.06,31.09,26900.0,20.3644,20.384,20.3644,20.384,26900.0
2010-07-27 13:15:00,31.09,31.09,31.08,31.09,60800.0,20.384,20.384,20.3775,20.384,60800.0
2010-07-27 13:20:00,31.09,31.11,31.08,31.11,37500.0,20.384,20.3971,20.3775,20.3971,37500.0
2010-07-27 13:25:00,31.11,31.11,31.08,31.09,27300.0,20.3971,20.3971,20.3775,20.384,27300.0
2010-07-27 13:30:00,31.1,31.12,31.08,31.09,43500.0,20.3906,20.4037,20.3775,20.384,43500.0
2010-07-27 13:35:00,31.08,31.08,31.02,31.03,33100.0,20.3775,20.3775,20.3381,20.3447,33100.0
2010-07-27 13:40:00,31.04,31.04,31.0,31.0,24100.0,20.3512,20.3512,20.325,20.325,24100.0
2010-07-27 13:45:00,31.0,31.09,30.98,31.07,37400.0,20.325,20.384,20.3119,20.3709,37400.0
2010-07-27 13:50:00,31.08,31.08,31.05,31.05,16900.0,20.3775,20.3775,20.3578,20.3578,16900.0
2010-07-27 13:55:00,31.05,31.07,31.05,31.06,23400.0,20.3578,20.3709,20.3578,20.3644,23400.0
2010-07-27 14:00:00,31.05,31.07,31.0,31.0,73500.0,20.3578,20.3709,20.325,20.325,73500.0
2010-07-27 14:05:00,31.0,31.04,31.0,31.03,31400.0,20.325,20.3512,20.325,20.3447,31400.0
2010-07-27 14:10:00,31.03,31.03,31.01,31.02,22200.0,20.3447,20.3447,20.3316,20.3381,22200.0
2010-07-27 14:15:00,31.03,31.05,30.97,31.05,44300.0,20.3447,20.3578,20.3053,20.3578,44300.0
2010-07-27 14:20:00,31.04,31.05,31.02,31.05,47500.0,20.3512,20.3578,20.3381,20.3578,47500.0
2010-07-27 14:25:00,31.04,31.04,31.0,31.02,24700.0,20.3512,20.3512,20.325,20.3381,24700.0
2010-07-27 14:30:00,31.03,31.04,30.99,31.0,22300.0,20.3447,20.3512,20.3185,20.325,22300.0
2010-07-27 14:35:00,30.99,31.0,30.97,31.0,21700.0,20.3185,20.325,20.3053,20.325,21700.0
2010-07-27 14:40:00,31.0,31.0,30.97,30.97,19700.0,20.325,20.325,20.3053,20.3053,19700.0
2010-07-27 14:45:00,30.97,30.99,30.97,30.98,15900.0,20.3053,20.3185,20.3053,20.3119,15900.0
2010-07-27 14:50:00,30.98,30.99,30.93,30.93,69600.0,20.3119,20.3185,20.2791,20.2791,69600.0
2010-07-27 14:55:00,30.92,30.98,30.92,30.97,22200.0,20.2726,20.3119,20.2726,20.3053,22200.0
2010-07-27 15:00:00,30.97,30.99,30.96,30.97,34200.0,20.3053,20.3185,20.2988,20.3053,34200.0
2010-07-27 15:05:00,30.97,30.98,30.96,30.97,50800.0,20.3053,20.3119,20.2988,20.3053,50800.0
2010-07-27 15:10:00,30.96,30.97,30.92,30.93,39900.0,20.2988,20.3053,20.2726,20.2791,39900.0
2010-07-27 15:15:00,30.93,30.96,30.93,30.93,45300.0,20.2791,20.2988,20.2791,20.2791,45300.0
2010-07-27 15:20:00,30.93,30.96,30.93,30.94,37700.0,20.2791,20.2988,20.2791,20.2857,37700.0
2010-07-27 15:25:00,30.94,31.01,30.93,31.01,46900.0,20.2857,20.3316,20.2791,20.3316,46900.0
2010-07-27 15:30:00,31.0,31.0,30.93,30.96,81200.0,20.325,20.325,20.2791,20.2988,81200.0
2010-07-27 15:35:00,30.96,30.98,30.95,30.95,81100.0,20.2988,20.3119,20.2922,20.2922,81100.0
2010-07-27 15:40:00,30.95,30.96,30.92,30.93,62500.0,20.2922,20.2988,20.2726,20.2791,62500.0
2010-07-27 15:45:00,30.92,30.94,30.91,30.91,73300.0,20.2726,20.2857,20.266,20.266,73300.0
2010-07-27 15:50:00,30.91,30.93,30.89,30.9,129300.0,20.266,20.2791,20.2529,20.2594,129300.0
2010-07-27 15:55:00,30.9,30.95,30.9,30.94,173300.0,20.2594,20.2922,20.2594,20.2857,173300.0
2010-07-28 09:30:00,30.85,30.95,30.84,30.95,36500.0,20.2267,20.2922,20.2201,20.2922,36500.0
2010-07-28 09:35:00,30.95,30.99,30.93,30.95,10700.0,20.2922,20.3185,20.2791,20.2922,10700.0
2010-07-28 09:40:00,30.96,30.97,30.93,30.93,11000.0,20.2988,20.3053,20.2791,20.2791,11000.0
2010-07-28 09:45:00,30.95,30.96,30.87,30.92,13400.0,20.2922,20.2988,20.2398,20.2726,13400.0
2010-07-28 09:50:00,30.92,30.93,30.86,30.86,18100.0,20.2726,20.2791,20.2332,20.2332,18100.0
2010-07-28 09:55:00,30.86,30.95,30.86,30.94,16400.0,20.2332,20.2922,20.2332,20.2857,16400.0
2010-07-28 10:00:00,30.94,31.0,30.94,30.99,17200.0,20.2857,20.325,20.2857,20.3185,17200.0
2010-07-28 10:05:00,30.99,30.99,30.88,30.89,28600.0,20.3185,20.3185,20.2463,20.2529,28600.0
2010-07-28 10:10:00,30.89,30.92,30.86,30.88,25100.0,20.2529,20.2726,20.2332,20.2463,25100.0
2010-07-28 10:15:00,30.88,30.93,30.87,30.92,17000.0,20.2463,20.2791,20.2398,20.2726,17000.0
2010-07-28 10:20:00,30.92,30.93,30.89,30.9,22700.0,20.2726,20.2791,20.2529,20.2594,22700.0
2010-07-28 10:25:00,30.91,30.94,30.91,30.94,15200.0,20.266,20.2857,20.266,20.2857,15200.0
2010-07-28 10:30:00,30.93,30.94,30.89,30.91,19100.0,20.2791,20.2857,20.2529,20.266,19100.0
2010-07-28 10:35:00,30.9,30.93,30.89,30.89,30700.0,20.2594,20.2791,20.2529,20.2529,30700.0
2010-07-28 10:40:00,30.89,30.89,30.87,30.88,66200.0,20.2529,20.2529,20.2398,20.2463,66200.0
2010-07-28 10:45:00,30.88,30.92,30.88,30.92,21100.0,20.2463,20.2726,20.2463,20.2726,21100.0
2010-07-28 10:50:00,30.92,30.93,30.89,30.9,20600.0,20.2726,20.2791,20.2529,20.2594,20600.0
2010-07-28 10:55:00,30.91,30.93,30.88,30.89,15700.0,20.266,20.2791,20.2463,20.2529,15700.0
2010-07-28 11:00:00,30.9,30.91,30.89,30.89,14600.0,20.2594,20.266,20.2529,20.2529,14600.0
2010-07-28 11:05:00,30.88,30.88,30.85,30.85,12800.0,20.2463,20.2463,20.2267,20.2267,12800.0
2010-07-28 11:10:00,30.85,30.89,30.84,30.89,24900.0,20.2267,20.2529,20.2201,20.2529,24900.0
2010-07-28 11:15:00,30.89,30.9,30.85,30.86,16900.0,20.2529,20.2594,20.2267,20.2332,16900.0
2010-07-28 11:20:00,30.85,30.89,30.84,30.89,18500.0,20.2267,20.2529,20.2201,20.2529,18500.0
2010-07-28 11:25:00,30.89,30.92,30.88,30.9,19300.0,20.2529,20.2726,20.2463,20.2594,19300.0
2010-07-28 11:30:00,30.89,30.9,30.88,30.9,14700.0,20.2529,20.2594,20.2463,20.2594,14700.0
2010-07-28 11:35:00,30.9,30.93,30.9,30.93,8500.0,20.2594,20.2791,20.2594,20.2791,8500.0
2010-07-28 11:40:00,30.92,30.93,30.87,30.89,15700.0,20.2726,20.2791,20.2398,20.2529,15700.0
2010-07-28 11:45:00,30.9,30.92,30.89,30.91,17000.0,20.2594,20.2726,20.2529,20.266,17000.0
2010-07-28 11:50:00,30.9,30.91,30.88,30.89,22200.0,20.2594,20.266,20.2463,20.2529,22200.0
2010-07-28 11:55:00,30.89,30.92,30.88,30.91,9200.0,20.2529,20.2726,20.2463,20.266,9200.0
2010-07-28 12:00:00,30.91,30.92,30.89,30.9,16100.0,20.266,20.2726,20.2529,20.2594,16100.0
2010-07-28 12:05:00,30.9,30.93,30.9,30.92,9000.0,20.2594,20.2791,20.2594,20.2726,9000.0
2010-07-28 12:10:00,30.92,30.94,30.92,30.94,10400.0,20.2726,20.2857,20.2726,20.2857,10400.0
2010-07-28 12:15:00,30.94,30.98,30.94,30.98,8000.0,20.2857,20.3119,20.2857,20.3119,8000.0
2010-07-28 12:20:00,30.98,30.99,30.98,30.99,6100.0,20.3119,20.3185,20.3119,20.3185,6100.0
2010-07-28 12:25:00,30.99,31.0,30.97,30.97,33000.0,20.3185,20.325,20.3053,20.3053,33000.0
2010-07-28 12:30:00,30.96,31.0,30.96,30.97,22600.0,20.2988,20.325,20.2988,20.3053,22600.0
2010-07-28 12:35:00,30.97,30.99,30.96,30.99,7300.0,20.3053,20.3185,20.2988,20.3185,7300.0
2010-07-28 12:40:00,30.99,31.02,30.99,31.0,22700.0,20.3185,20.3381,20.3185,20.325,22700.0
2010-07-28 12:45:00,30.99,31.01,30.98,30.99,12700.0,20.3185,20.3316,20.3119,20.3185,12700.0
2010-07-28 12:50:00,30.98,31.0,30.97,30.99,16800.0,20.3119,20.325,20.3053,20.3185,16800.0
2010-07-28 12:55:00,30.98,31.01,30.97,31.01,10400.0,20.3119,20.3316,20.3053,20.3316,10400.0
2010-07-28 13:00:00,31.02,31.04,31.01,31.03,8900.0,20.3381,20.3512,20.3316,20.3447,8900.0
2010-07-28 13:05:00,31.04,31.05,31.0,31.03,14600.0,20.3512,20.3578,20.325,20.3447,14600.0
2010-07-28 13:10:00,31.02,31.04,31.02,31.04,13900.0,20.3381,20.3512,20.3381,20.3512,13900.0
2010-07-28 13:15:00,31.05,31.05,31.02,31.03,7100.0,20.3578,20.3578,20.3381,20.3447,7100.0
2010-07-28 13:20:00,31.03,31.03,31.0,31.02,20100.0,20.3447,20.3447,20.325,20.3381,20100.0
2010-07-28 13:25:00,31.01,31.02,30.99,31.0,17100.0,20.3316,20.3381,20.3185,20.325,17100.0
2010-07-28 13:30:00,31.0,31.0,30.96,30.98,22100.0,20.325,20.325,20.2988,20.3119,22100.0
2010-07-28 13:35:00,30.99,30.99,30.98,30.98,15600.0,20.3185,20.3185,20.3119,20.3119,15600.0
2010-07-28 13:40:00,30.98,30.99,30.97,30.99,11200.0,20.3119,20.3185,20.3053,20.3185,11200.0
2010-07-28 13:45:00,30.98,31.01,30.96,31.01,17100.0,20.3119,20.3316,20.2988,20.3316,17100.0
2010-07-28 13:50:00,31.01,31.03,31.0,31.03,10900.0,20.3316,20.3447,20.325,20.3447,10900.0
2010-07-28 13:55:00,31.03,31.03,31.02,31.02,11200.0,20.3447,20.3447,20.3381,20.3381,11200.0
2010-07-28 14:00:00,31.02,31.02,30.99,31.01,28600.0,20.3381,20.3381,20.3185,20.3316,28600.0
2010-07-28 14:05:00,31.02,31.05,31.02,31.05,21500.0,20.3381,20.3578,20.3381,20.3578,21500.0
2010-07-28 14:10:00,31.04,31.06,31.03,31.03,22900.0,20.3512,20.3644,20.3447,20.3447,22900.0
2010-07-28 14:15:00,31.03,31.03,30.95,30.95,37600.0,20.3447,20.3447,20.2922,20.2922,37600.0
2010-07-28 14:20:00,30.94,30.95,30.92,30.93,29300.0,20.2857,20.2922,20.2726,20.2791,29300.0
2010-07-28 14:25:00,30.94,30.97,30.93,30.97,39800.0,20.2857,20.3053,20.2791,20.3053,39800.0
2010-07-28 14:30:00,30.97,30.97,30.94,30.95,17000.0,20.3053,20.3053,20.2857,20.2922,17000.0
2010-07-28 14:35:00,30.95,30.98,30.95,30.96,18000.0,20.2922,20.3119,20.2922,20.2988,18000.0
2010-07-28 14:40:00,30.96,30.96,30.93,30.93,46200.0,20.2988,20.2988,20.2791,20.2791,46200.0
2010-07-28 14:45:00,30.93,30.94,30.9,30.92,24900.0,20.2791,20.2857,20.2594,20.2726,24900.0
2010-07-28 14:50:00,30.91,30.99,30.91,30.95,55400.0,20.266,20.3185,20.266,20.2922,55400.0
2010-07-28 14:55:00,30.94,30.95,30.93,30.93,25400.0,20.2857,20.2922,20.2791,20.2791,25400.0
2010-07-28 15:00:00,30.93,30.94,30.88,30.89,28800.0,20.2791,20.2857,20.2463,20.2529,28800.0
2010-07-28 15:05:00,30.88,30.9,30.87,30.88,39900.0,20.2463,20.2594,20.2398,20.2463,39900.0
2010-07-28 15:10:00,30.87,30.9,30.84,30.89,66300.0,20.2398,20.2594,20.2201,20.2529,66300.0
2010-07-28 15:15:00,30.88,30.89,30.86,30.87,29700.0,20.2463,20.2529,20.2332,20.2398,29700.0
2010-07-28 15:20:00,30.87,30.9,30.86,30.89,19100.0,20.2398,20.2594,20.2332,20.2529,19100.0
2010-07-28 15:25:00,30.9,30.91,30.86,30.9,70600.0,20.2594,20.266,20.2332,20.2594,70600.0
2010-07-28 15:30:00,30.9,30.93,30.88,30.88,47900.0,20.2594,20.2791,20.2463,20.2463,47900.0
2010-07-28 15:35:00,30.88,30.91,30.86,30.89,56900.0,20.2463,20.266,20.2332,20.2529,56900.0
2010-07-28 15:40:00,30.89,30.91,30.88,30.91,22700.0,20.2529,20.266,20.2463,20.266,22700.0
2010-07-28 15:45:00,30.9,30.93,30.89,30.93,33300.0,20.2594,20.2791,20.2529,20.2791,33300.0
2010-07-28 15:50:00,30.92,30.93,30.87,30.88,75900.0,20.2726,20.2791,20.2398,20.2463,75900.0
2010-07-28 15:55:00,30.89,30.9,30.84,30.85,170700.0,20.2529,20.2594,20.2201,20.2267,170700.0
2010-07-29 09:30:00,31.08,31.09,31.0,31.0,60200.0,20.3775,20.384,20.325,20.325,60200.0
2010-07-29 09:35:00,30.98,31.0,30.96,30.97,27400.0,20.3119,20.325,20.2988,20.3053,27400.0
2010-07-29 09:40:00,30.99,31.05,30.99,31.02,11300.0,20.3185,20.3578,20.3185,20.3381,11300.0
2010-07-29 09:45:00,31.02,31.03,30.97,30.97,22500.0,20.3381,20.3447,20.3053,20.3053,22500.0
2010-07-29 09:50:00,30.97,31.02,30.97,31.01,22500.0,20.3053,20.3381,20.3053,20.3316,22500.0
2010-07-29 09:55:00,31.01,31.01,30.92,30.97,25200.0,20.3316,20.3316,20.2726,20.3053,25200.0
2010-07-29 10:00:00,30.97,30.99,30.95,30.99,13400.0,20.3053,20.3185,20.2922,20.3185,13400.0
2010-07-29 10:05:00,31.0,31.03,30.98,31.02,14100.0,20.325,20.3447,20.3119,20.3381,14100.0
2010-07-29 10:10:00,31.03,31.07,31.03,31.04,20100.0,20.3447,20.3709,20.3447,20.3512,20100.0
2010-07-29 10:15:00,31.04,31.05,31.02,31.05,10600.0,20.3512,20.3578,20.3381,20.3578,10600.0
2010-07-29 10:20:00,31.05,31.05,30.99,31.03,31900.0,20.3578,20.3578,20.3185,20.3447,31900.0
2010-07-29 10:25:00,31.02,31.02,30.97,30.99,24200.0,20.3381,20.3381,20.3053,20.3185,24200.0
2010-07-29 10:30:00,30.99,31.0,30.94,31.0,30200.0,20.3185,20.325,20.2857,20.325,30200.0
2010-07-29 10:35:00,31.0,31.03,30.97,30.98,25800.0,20.325,20.3447,20.3053,20.3119,25800.0
2010-07-29 10:40:00,30.98,30.99,30.89,30.9,35700.0,20.3119,20.3185,20.2529,20.2594,35700.0
2010-07-29 10:45:00,30.91,30.96,30.9,30.96,16500.0,20.266,20.2988,20.2594,20.2988,16500.0
2010-07-29 10:50:00,30.96,31.02,30.96,31.01,19300.0,20.2988,20.3381,20.2988,20.3316,19300.0
2010-07-29 10:55:00,31.01,31.07,31.0,31.04,20200.0,20.3316,20.3709,20.325,20.3512,20200.0
2010-07-29 11:00:00,31.05,31.05,30.99,31.0,19900.0,20.3578,20.3578,20.3185,20.325,19900.0
2010-07-29 11:05:00,30.99,30.99,30.93,30.96,30800.0,20.3185,20.3185,20.2791,20.2988,30800.0
2010-07-29 11:10:00,30.95,30.96,30.91,30.92,26800.0,20.2922,20.2988,20.266,20.2726,26800.0
2010-07-29 11:15:00,30.91,30.91,30.81,30.81,36100.0,20.266,20.266,20.2004,20.2004,36100.0
2010-07-29 11:20:00,30.81,30.81,30.73,30.75,44700.0,20.2004,20.2004,20.148,20.1611,44700.0
2010-07-29 11:25:00,30.74,30.75,30.69,30.7,25000.0,20.1545,20.1611,20.1218,20.1283,25000.0
2010-07-29 11:30:00,30.69,30.69,30.64,30.68,41300.0,20.1218,20.1218,20.089,20.1152,41300.0
2010-07-29 11:35:00,30.68,30.69,30.65,30.68,14300.0,20.1152,20.1218,20.0955,20.1152,14300.0
2010-07-29 11:40:00,30.69,30.7,30.67,30.69,13200.0,20.1218,20.1283,20.1086,20.1218,13200.0
2010-07-29 11:45:00,30.69,30.72,30.68,30.7,40500.0,20.1218,20.1414,20.1152,20.1283,40500.0
2010-07-29 11:50:00,30.71,30.73,30.68,30.68,17400.0,20.1349,20.148,20.1152,20.1152,17400.0
2010-07-29 11:55:00,30.68,30.72,30.64,30.68,29700.0,20.1152,20.1414,20.089,20.1152,29700.0
2010-07-29 12:00:00,30.69,30.7,30.64,30.65,33200.0,20.1218,20.1283,20.089,20.0955,33200.0
2010-07-29 12:05:00,30.65,30.66,30.62,30.66,9300.0,20.0955,20.1021,20.0759,20.1021,9300.0
2010-07-29 12:10:00,30.65,30.68,30.62,30.68,16500.0,20.0955,20.1152,20.0759,20.1152,16500.0
2010-07-29 12:15:00,30.67,30.69,30.66,30.66,11900.0,20.1086,20.1218,20.1021,20.1021,11900.0
2010-07-29 12:20:00,30.66,30.67,30.65,30.66,7200.0,20.1021,20.1086,20.0955,20.1021,7200.0
2010-07-29 12:25:00,30.66,30.67,30.64,30.65,12300.0,20.1021,20.1086,20.089,20.0955,12300.0
2010-07-29 12:30:00,30.65,30.67,30.62,30.65,12600.0,20.0955,20.1086,20.0759,20.0955,12600.0
2010-07-29 12:35:00,30.64,30.67,30.61,30.62,22500.0,20.089,20.1086,20.0693,20.0759,22500.0
2010-07-29 12:40:00,30.62,30.66,30.61,30.65,20500.0,20.0759,20.1021,20.0693,20.0955,20500.0
2010-07-29 12:45:00,30.64,30.65,30.61,30.63,13400.0,20.089,20.0955,20.0693,20.0824,13400.0
2010-07-29 12:50:00,30.64,30.69,30.61,30.68,30000.0,20.089,20.1218,20.0693,20.1152,30000.0
2010-07-29 12:55:00,30.67,30.72,30.67,30.71,23600.0,20.1086,20.1414,20.1086,20.1349,23600.0
2010-07-29 13:00:00,30.7,30.71,30.68,30.71,12800.0,20.1283,20.1349,20.1152,20.1349,12800.0
2010-07-29 13:05:00,30.71,30.72,30.67,30.68,11600.0,20.1349,20.1414,20.1086,20.1152,11600.0
2010-07-29 13:10:00,30.68,30.7,30.64,30.69,18500.0,20.1152,20.1283,20.089,20.1218,18500.0
2010-07-29 13:15:00,30.7,30.71,30.68,30.7,23200.0,20.1283,20.1349,20.1152,20.1283,23200.0
2010-07-29 13:20:00,30.71,30.72,30.66,30.67,20000.0,20.1349,20.1414,20.1021,20.1086,20000.0
2010-07-29 13:25:00,30.67,30.69,30.66,30.68,14300.0,20.1086,20.1218,20.1021,20.1152,14300.0
2010-07-29 13:30:00,30.69,30.73,30.68,30.68,26700.0,20.1218,20.148,20.1152,20.1152,26700.0
2010-07-29 13:35:00,30.68,30.73,30.67,30.7,82100.0,20.1152,20.148,20.1086,20.1283,82100.0
2010-07-29 13:40:00,30.71,30.75,30.68,30.75,26000.0,20.1349,20.1611,20.1152,20.1611,26000.0
2010-07-29 13:45:00,30.76,30.78,30.74,30.74,10700.0,20.1677,20.1808,20.1545,20.1545,10700.0
2010-07-29 13:50:00,30.75,30.75,30.73,30.74,11100.0,20.1611,20.1611,20.148,20.1545,11100.0
2010-07-29 13:55:00,30.73,30.74,30.72,30.72,7400.0,20.148,20.1545,20.1414,20.1414,7400.0
2010-07-29 14:00:00,30.72,30.75,30.71,30.71,9400.0,20.1414,20.1611,20.1349,20.1349,9400.0
2010-07-29 14:05:00,30.71,30.71,30.68,30.69,12200.0,20.1349,20.1349,20.1152,20.1218,12200.0
2010-07-29 14:10:00,30.68,30.72,30.67,30.72,19200.0,20.1152,20.1414,20.1086,20.1414,19200.0
2010-07-29 14:15:00,30.71,30.73,30.71,30.73,9600.0,20.1349,20.148,20.1349,20.148,9600.0
2010-07-29 14:20:00,30.74,30.77,30.74,30.75,22200.0,20.1545,20.1742,20.1545,20.1611,22200.0
2010-07-29 14:25:00,30.75,30.78,30.74,30.76,16000.0,20.1611,20.1808,20.1545,20.1677,16000.0
2010-07-29 14:30:00,30.77,30.79,30.74,30.74,11300.0,20.1742,20.1873,20.1545,20.1545,11300.0
2010-07-29 14:35:00,30.75,30.82,30.75,30.81,25200.0,20.1611,20.207,20.1611,20.2004,25200.0
2010-07-29 14:40:00,30.8,30.85,30.8,30.83,25700.0,20.1939,20.2267,20.1939,20.2136,25700.0
2010-07-29 14:45:00,30.83,30.86,30.83,30.85,17200.0,20.2136,20.2332,20.2136,20.2267,17200.0
2010-07-29 14:50:00,30.86,30.89,30.85,30.87,17400.0,20.2332,20.2529,20.2267,20.2398,17400.0
2010-07-29 14:55:00,30.86,30.87,30.83,30.86,17400.0,20.2332,20.2398,20.2136,20.2332,17400.0
2010-07-29 15:00:00,30.86,30.87,30.83,30.83,19800.0,20.2332,20.2398,20.2136,20.2136,19800.0
2010-07-29 15:05:00,30.84,30.85,30.82,30.82,28800.0,20.2201,20.2267,20.207,20.207,28800.0
2010-07-29 15:10:00,30.83,30.89,30.83,30.88,43000.0,20.2136,20.2529,20.2136,20.2463,43000.0
2010-07-29 15:15:00,30.87,30.92,30.87,30.88,27200.0,20.2398,20.2726,20.2398,20.2463,27200.0
2010-07-29 15:20:00,30.88,30.9,30.87,30.9,30700.0,20.2463,20.2594,20.2398,20.2594,30700.0
2010-07-29 15:25:00,30.89,30.9,30.87,30.88,31800.0,20.2529,20.2594,20.2398,20.2463,31800.0
2010-07-29 15:30:00,30.88,30.88,30.83,30.86,57100.0,20.2463,20.2463,20.2136,20.2332,57100.0
2010-07-29 15:35:00,30.87,30.88,30.84,30.84,42400.0,20.2398,20.2463,20.2201,20.2201,42400.0
2010-07-29 15:40:00,30.84,30.85,30.8,30.85,43800.0,20.2201,20.2267,20.1939,20.2267,43800.0
2010-07-29 15:45:00,30.85,30.85,30.79,30.81,80400.0,20.2267,20.2267,20.1873,20.2004,80400.0
2010-07-29 15:50:00,30.81,30.84,30.8,30.83,72400.0,20.2004,20.2201,20.1939,20.2136,72400.0
2010-07-29 15:55:00,30.83,30.85,30.78,30.78,106700.0,20.2136,20.2267,20.1808,20.1808,106700.0
2010-07-30 09:30:00,30.47,30.69,30.42,30.45,65600.0,19.9775,20.1218,19.9447,19.9644,65600.0
2010-07-30 09:35:00,30.45,30.53,30.45,30.51,30400.0,19.9644,20.0169,19.9644,20.0037,30400.0
2010-07-30 09:40:00,30.5,30.74,30.49,30.63,50500.0,19.9972,20.1545,19.9906,20.0824,50500.0
2010-07-30 09:45:00,30.63,30.7,30.57,30.62,18700.0,20.0824,20.1283,20.0431,20.0759,18700.0
2010-07-30 09:50:00,30.6,30.69,30.59,30.67,21700.0,20.0628,20.1218,20.0562,20.1086,21700.0
2010-07-30 09:55:00,30.67,30.7,30.63,30.67,89000.0,20.1086,20.1283,20.0824,20.1086,89000.0
2010-07-30 10:00:00,30.67,30.7,30.66,30.69,23200.0,20.1086,20.1283,20.1021,20.1218,23200.0
2010-07-30 10:05:00,30.7,30.73,30.7,30.72,18800.0,20.1283,20.148,20.1283,20.1414,18800.0
2010-07-30 10:10:00,30.73,30.74,30.7,30.74,12200.0,20.148,20.1545,20.1283,20.1545,12200.0
2010-07-30 10:15:00,30.74,30.76,30.7,30.71,18400.0,20.1545,20.1677,20.1283,20.1349,18400.0
2010-07-30 10:20:00,30.71,30.75,30.71,30.73,11800.0,20.1349,20.1611,20.1349,20.148,11800.0
2010-07-30 10:25:00,30.73,30.78,30.72,30.78,16100.0,20.148,20.1808,20.1414,20.1808,16100.0
2010-07-30 10:30:00,30.79,30.84,30.79,30.8,26700.0,20.1873,20.2201,20.1873,20.1939,26700.0
2010-07-30 10:35:00,30.81,30.82,30.77,30.79,22200.0,20.2004,20.207,20.1742,20.1873,22200.0
2010-07-30 10:40:00,30.79,30.88,30.78,30.88,18000.0,20.1873,20.2463,20.1808,20.2463,18000.0
2010-07-30 10:45:00,30.88,30.91,30.87,30.87,18800.0,20.2463,20.266,20.2398,20.2398,18800.0
2010-07-30 10:50:00,30.88,30.9,30.79,30.79,29600.0,20.2463,20.2594,20.1873,20.1873,29600.0
2010-07-30 10:55:00,30.79,30.83,30.79,30.82,25800.0,20.1873,20.2136,20.1873,20.207,25800.0
2010-07-30 11:00:00,30.83,30.9,30.82,30.9,22200.0,20.2136,20.2594,20.207,20.2594,22200.0
2010-07-30 11:05:00,30.9,30.92,30.9,30.9,9900.0,20.2594,20.2726,20.2594,20.2594,9900.0
2010-07-30 11:10:00,30.91,30.93,30.88,30.88,35600.0,20.266,20.2791,20.2463,20.2463,35600.0
2010-07-30 11:15:00,30.89,30.9,30.88,30.88,13100.0,20.2529,20.2594,20.2463,20.2463,13100.0
2010-07-30 11:20:00,30.88,30.89,30.82,30.84,21600.0,20.2463,20.2529,20.207,20.2201,21600.0
2010-07-30 11:25:00,30.83,30.86,30.82,30.83,13100.0,20.2136,20.2332,20.207,20.2136,13100.0
2010-07-30 11:30:00,30.84,30.87,30.83,30.83,11500.0,20.2201,20.2398,20.2136,20.2136,11500.0
2010-07-30 11:35:00,30.83,30.88,30.83,30.87,21100.0,20.2136,20.2463,20.2136,20.2398,21100.0
2010-07-30 11:40:00,30.87,30.9,30.87,30.9,6900.0,20.2398,20.2594,20.2398,20.2594,6900.0
2010-07-30 11:45:00,30.9,30.92,30.88,30.89,16600.0,20.2594,20.2726,20.2463,20.2529,16600.0
2010-07-30 11:50:00,30.9,30.93,30.88,30.89,13200.0,20.2594,20.2791,20.2463,20.2529,13200.0
2010-07-30 11:55:00,30.9,30.93,30.89,30.93,10600.0,20.2594,20.2791,20.2529,20.2791,10600.0
2010-07-30 12:00:00,30.95,30.96,30.92,30.92,9100.0,20.2922,20.2988,20.2726,20.2726,9100.0
2010-07-30 12:05:00,30.93,30.93,30.92,30.93,5600.0,20.2791,20.2791,20.2726,20.2791,5600.0
2010-07-30 12:10:00,30.94,30.94,30.87,30.9,15400.0,20.2857,20.2857,20.2398,20.2594,15400.0
2010-07-30 12:15:00,30.9,30.92,30.88,30.91,14000.0,20.2594,20.2726,20.2463,20.266,14000.0
2010-07-30 12:20:00,30.9,30.92,30.89,30.9,11600.0,20.2594,20.2726,20.2529,20.2594,11600.0
2010-07-30 12:25:00,30.89,30.91,30.88,30.91,32500.0,20.2529,20.266,20.2463,20.266,32500.0
2010-07-30 12:30:00,30.9,30.91,30.85,30.86,17800.0,20.2594,20.266,20.2267,20.2332,17800.0
2010-07-30 12:35:00,30.87,30.89,30.86,30.89,4800.0,20.2398,20.2529,20.2332,20.2529,4800.0
2010-07-30 12:40:00,30.9,30.93,30.9,30.91,9500.0,20.2594,20.2791,20.2594,20.266,9500.0
2010-07-30 12:45:00,30.91,30.92,30.87,30.88,14100.0,20.266,20.2726,20.2398,20.2463,14100.0
2010-07-30 12:50:00,30.87,30.91,30.85,30.91,17000.0,20.2398,20.266,20.2267,20.266,17000.0
2010-07-30 12:55:00,30.91,30.93,30.91,30.91,5800.0,20.266,20.2791,20.266,20.266,5800.0
2010-07-30 13:00:00,30.92,30.94,30.9,30.91,7100.0,20.2726,20.2857,20.2594,20.266,7100.0
2010-07-30 13:05:00,30.91,30.95,30.9,30.93,34200.0,20.266,20.2922,20.2594,20.2791,34200.0
2010-07-30 13:10:00,30.92,30.92,30.87,30.89,9300.0,20.2726,20.2726,20.2398,20.2529,9300.0
2010-07-30 13:15:00,30.88,30.91,30.84,30.84,13500.0,20.2463,20.266,20.2201,20.2201,13500.0
2010-07-30 13:20:00,30.84,30.85,30.82,30.84,10700.0,20.2201,20.2267,20.207,20.2201,10700.0
2010-07-30 13:25:00,30.84,30.85,30.83,30.84,7300.0,20.2201,20.2267,20.2136,20.2201,7300.0
2010-07-30 13:30:00,30.84,30.84,30.81,30.83,9300.0,20.2201,20.2201,20.2004,20.2136,9300.0
2010-07-30 13:35:00,30.83,30.83,30.77,30.78,10700.0,20.2136,20.2136,20.1742,20.1808,10700.0
2010-07-30 13:40:00,30.79,30.82,30.79,30.79,4200.0,20.1873,20.207,20.1873,20.1873,4200.0
2010-07-30 13:45:00,30.8,30.82,30.79,30.81,7700.0,20.1939,20.207,20.1873,20.2004,7700.0
2010-07-30 13:50:00,30.82,30.82,30.8,30.8,7400.0,20.207,20.207,20.1939,20.1939,7400.0
2010-07-30 13:55:00,30.81,30.81,30.72,30.72,22000.0,20.2004,20.2004,20.1414,20.1414,22000.0
2010-07-30 14:00:00,30.72,30.75,30.72,30.74,11400.0,20.1414,20.1611,20.1414,20.1545,11400.0
2010-07-30 14:05:00,30.75,30.76,30.74,30.75,10300.0,20.1611,20.1677,20.1545,20.1611,10300.0
2010-07-30 14:10:00,30.75,30.83,30.75,30.82,13000.0,20.1611,20.2136,20.1611,20.207,13000.0
2010-07-30 14:15:00,30.82,30.87,30.82,30.86,17500.0,20.207,20.2398,20.207,20.2332,17500.0
2010-07-30 14:20:00,30.87,30.89,30.85,30.87,10200.0,20.2398,20.2529,20.2267,20.2398,10200.0
2010-07-30 14:25:00,30.87,30.89,30.85,30.87,14000.0,20.2398,20.2529,20.2267,20.2398,14000.0
2010-07-30 14:30:00,30.87,30.87,30.84,30.85,17700.0,20.2398,20.2398,20.2201,20.2267,17700.0
2010-07-30 14:35:00,30.85,30.87,30.84,30.85,21600.0,20.2267,20.2398,20.2201,20.2267,21600.0
2010-07-30 14:40:00,30.86,30.89,30.84,30.89,12700.0,20.2332,20.2529,20.2201,20.2529,12700.0
2010-07-30 14:45:00,30.89,30.9,30.86,30.88,13600.0,20.2529,20.2594,20.2332,20.2463,13600.0
2010-07-30 14:50:00,30.88,30.88,30.85,30.85,19900.0,20.2463,20.2463,20.2267,20.2267,19900.0
2010-07-30 14:55:00,30.85,30.86,30.82,30.83,19200.0,20.2267,20.2332,20.207,20.2136,19200.0
2010-07-30 15:00:00,30.84,30.86,30.82,30.85,14800.0,20.2201,20.2332,20.207,20.2267,14800.0
2010-07-30 15:05:00,30.86,30.88,30.84,30.88,10400.0,20.2332,20.2463,20.2201,20.2463,10400.0
2010-07-30 15:10:00,30.88,30.91,30.87,30.9,18400.0,20.2463,20.266,20.2398,20.2594,18400.0
2010-07-30 15:15:00,30.91,31.0,30.91,30.99,109600.0,20.266,20.325,20.266,20.3185,109600.0
2010-07-30 15:20:00,31.0,31.07,30.99,31.05,88600.0,20.325,20.3709,20.3185,20.3578,88600.0
2010-07-30 15:25:00,31.06,31.09,31.04,31.05,34300.0,20.3644,20.384,20.3512,20.3578,34300.0
2010-07-30 15:30:00,31.06,31.08,31.04,31.04,33100.0,20.3644,20.3775,20.3512,20.3512,33100.0
2010-07-30 15:35:00,31.04,31.05,31.04,31.04,51900.0,20.3512,20.3578,20.3512,20.3512,51900.0
2010-07-30 15:40:00,31.04,31.07,31.04,31.05,41200.0,20.3512,20.3709,20.3512,20.3578,41200.0
2010-07-30 15:45:00,31.05,31.09,31.01,31.02,115900.0,20.3578,20.384,20.3316,20.3381,115900.0
2010-07-30 15:50:00,31.02,31.05,31.0,31.02,90800.0,20.3381,20.3578,20.325,20.3381,90800.0
2010-07-30 15:55:00,31.01,31.02,30.95,30.95,113500.0,20.3316,20.3381,20.2922,20.2922,113500.0
2010-08-02 09:30:00,31.29,31.29,31.15,31.24,70300.0,20.5151,20.5151,20.4234,20.4824,70300.0
2010-08-02 09:35:00,31.24,31.25,31.22,31.25,15200.0,20.4824,20.4889,20.4693,20.4889,15200.0
2010-08-02 09:40:00,31.24,31.25,31.16,31.19,24000.0,20.4824,20.4889,20.4299,20.4496,24000.0
2010-08-02 09:45:00,31.2,31.22,31.18,31.22,15900.0,20.4561,20.4693,20.443,20.4693,15900.0
2010-08-02 09:50:00,31.22,31.25,31.2,31.2,15700.0,20.4693,20.4889,20.4561,20.4561,15700.0
2010-08-02 09:55:00,31.21,31.21,31.17,31.19,12100.0,20.4627,20.4627,20.4365,20.4496,12100.0
2010-08-02 10:00:00,31.18,31.3,31.18,31.25,62100.0,20.443,20.5217,20.443,20.4889,62100.0
2010-08-02 10:05:00,31.25,31.27,31.19,31.19,22700.0,20.4889,20.502,20.4496,20.4496,22700.0
2010-08-02 10:10:00,31.19,31.25,31.18,31.24,19800.0,20.4496,20.4889,20.443,20.4824,19800.0
2010-08-02 10:15:00,31.24,31.29,31.23,31.28,23000.0,20.4824,20.5151,20.4758,20.5086,23000.0
2010-08-02 10:20:00,31.28,31.3,31.27,31.27,15800.0,20.5086,20.5217,20.502,20.502,15800.0
2010-08-02 10:25:00,31.28,31.29,31.25,31.29,15300.0,20.5086,20.5151,20.4889,20.5151,15300.0
2010-08-02 10:30:00,31.29,31.3,31.28,31.29,17300.0,20.5151,20.5217,20.5086,20.5151,17300.0
2010-08-02 10:35:00,31.29,31.34,31.28,31.33,16900.0,20.5151,20.5479,20.5086,20.5414,16900.0
2010-08-02 10:40:00,31.33,31.37,31.33,31.36,14300.0,20.5414,20.5676,20.5414,20.561,14300.0
2010-08-02 10:45:00,31.36,31.38,31.35,31.36,20000.0,20.561,20.5742,20.5545,20.561,20000.0
2010-08-02 10:50:00,31.35,31.4,31.34,31.4,20600.0,20.5545,20.5873,20.5479,20.5873,20600.0
2010-08-02 10:55:00,31.4,31.42,31.39,31.39,13900.0,20.5873,20.6004,20.5807,20.5807,13900.0
2010-08-02 11:00:00,31.4,31.4,31.37,31.4,13000.0,20.5873,20.5873,20.5676,20.5873,13000.0
2010-08-02 11:05:00,31.4,31.42,31.4,31.42,23500.0,20.5873,20.6004,20.5873,20.6004,23500.0
2010-08-02 11:10:00,31.42,31.43,31.37,31.37,40200.0,20.6004,20.6069,20.5676,20.5676,40200.0
2010-08-02 11:15:00,31.37,31.41,31.36,31.41,46300.0,20.5676,20.5938,20.561,20.5938,46300.0
2010-08-02 11:20:00,31.41,31.42,31.4,31.41,17000.0,20.5938,20.6004,20.5873,20.5938,17000.0
2010-08-02 11:25:00,31.4,31.42,31.4,31.42,11000.0,20.5873,20.6004,20.5873,20.6004,11000.0
2010-08-02 11:30:00,31.42,31.48,31.42,31.46,31500.0,20.6004,20.6397,20.6004,20.6266,31500.0
2010-08-02 11:35:00,31.46,31.46,31.43,31.45,12200.0,20.6266,20.6266,20.6069,20.6201,12200.0
2010-08-02 11:40:00,31.45,31.45,31.42,31.42,14400.0,20.6201,20.6201,20.6004,20.6004,14400.0
2010-08-02 11:45:00,31.42,31.44,31.39,31.4,34300.0,20.6004,20.6135,20.5807,20.5873,34300.0
2010-08-02 11:50:00,31.4,31.42,31.39,31.41,15000.0,20.5873,20.6004,20.5807,20.5938,15000.0
2010-08-02 11:55:00,31.4,31.41,31.37,31.38,33500.0,20.5873,20.5938,20.5676,20.5742,33500.0
2010-08-02 12:00:00,31.38,31.38,31.34,31.35,34600.0,20.5742,20.5742,20.5479,20.5545,34600.0
2010-08-02 12:05:00,31.34,31.35,31.34,31.35,10600.0,20.5479,20.5545,20.5479,20.5545,10600.0
2010-08-02 12:10:00,31.34,31.35,31.33,31.33,6000.0,20.5479,20.5545,20.5414,20.5414,6000.0
2010-08-02 12:15:00,31.34,31.36,31.33,31.36,32000.0,20.5479,20.561,20.5414,20.561,32000.0
2010-08-02 12:20:00,31.36,31.36,31.33,31.35,18000.0,20.561,20.561,20.5414,20.5545,18000.0
2010-08-02 12:25:00,31.35,31.37,31.33,31.33,25200.0,20.5545,20.5676,20.5414,20.5414,25200.0
2010-08-02 12:30:00,31.34,31.37,31.33,31.37,11400.0,20.5479,20.5676,20.5414,20.5676,11400.0
2010-08-02 12:35:00,31.36,31.38,31.34,31.35,10900.0,20.561,20.5742,20.5479,20.5545,10900.0
2010-08-02 12:40:00,31.35,31.36,31.34,31.35,22900.0,20.5545,20.561,20.5479,20.5545,22900.0
2010-08-02 12:45:00,31.35,31.36,31.32,31.34,22100.0,20.5545,20.561,20.5348,20.5479,22100.0
2010-08-02 12:50:00,31.33,31.35,31.32,31.35,29100.0,20.5414,20.5545,20.5348,20.5545,29100.0
2010-08-02 12:55:00,31.35,31.37,31.34,31.36,29800.0,20.5545,20.5676,20.5479,20.561,29800.0
2010-08-02 13:00:00,31.36,31.37,31.34,31.35,15400.0,20.561,20.5676,20.5479,20.5545,15400.0
2010-08-02 13:05:00,31.35,31.35,31.32,31.32,19600.0,20.5545,20.5545,20.5348,20.5348,19600.0
2010-08-02 13:10:00,31.32,31.36,31.32,31.34,23000.0,20.5348,20.561,20.5348,20.5479,23000.0
2010-08-02 13:15:00,31.33,31.35,31.33,31.33,9600.0,20.5414,20.5545,20.5414,20.5414,9600.0
2010-08-02 13:20:00,31.34,31.34,31.31,31.32,12200.0,20.5479,20.5479,20.5283,20.5348,12200.0
2010-08-02 13:25:00,31.32,31.33,31.3,31.3,15200.0,20.5348,20.5414,20.5217,20.5217,15200.0
2010-08-02 13:30:00,31.29,31.3,31.27,31.3,16700.0,20.5151,20.5217,20.502,20.5217,16700.0
2010-08-02 13:35:00,31.29,31.32,31.28,31.32,12300.0,20.5151,20.5348,20.5086,20.5348,12300.0
2010-08-02 13:40:00,31.32,31.33,31.3,31.31,16500.0,20.5348,20.5414,20.5217,20.5283,16500.0
2010-08-02 13:45:00,31.31,31.34,31.31,31.32,17400.0,20.5283,20.5479,20.5283,20.5348,17400.0
2010-08-02 13:50:00,31.33,31.35,31.31,31.34,13700.0,20.5414,20.5545,20.5283,20.5479,13700.0
2010-08-02 13:55:00,31.35,31.35,31.32,31.32,16200.0,20.5545,20.5545,20.5348,20.5348,16200.0
2010-08-02 14:00:00,31.33,31.35,31.32,31.32,23500.0,20.5414,20.5545,20.5348,20.5348,23500.0
2010-08-02 14:05:00,31.32,31.34,31.32,31.33,13300.0,20.5348,20.5479,20.5348,20.5414,13300.0
2010-08-02 14:10:00,31.33,31.36,31.33,31.35,29100.0,20.5414,20.561,20.5414,20.5545,29100.0
2010-08-02 14:15:00,31.34,31.35,31.32,31.33,34700.0,20.5479,20.5545,20.5348,20.5414,34700.0
2010-08-02 14:20:00,31.33,31.33,31.3,31.32,20000.0,20.5414,20.5414,20.5217,20.5348,20000.0
2010-08-02 14:25:00,31.33,31.33,31.31,31.31,4700.0,20.5414,20.5414,20.5283,20.5283,4700.0
2010-08-02 14:30:00,31.32,31.36,31.32,31.36,36700.0,20.5348,20.561,20.5348,20.561,36700.0
2010-08-02 14:35:00,31.36,31.37,31.34,31.36,33900.0,20.561,20.5676,20.5479,20.561,33900.0
2010-08-02 14:40:00,31.37,31.37,31.34,31.35,54500.0,20.5676,20.5676,20.5479,20.5545,54500.0
2010-08-02 14:45:00,31.35,31.36,31.33,31.34,31300.0,20.5545,20.561,20.5414,20.5479,31300.0
2010-08-02 14:50:00,31.34,31.35,31.33,31.35,10400.0,20.5479,20.5545,20.5414,20.5545,10400.0
2010-08-02 14:55:00,31.35,31.36,31.34,31.34,40500.0,20.5545,20.561,20.5479,20.5479,40500.0
2010-08-02 15:00:00,31.35,31.35,31.33,31.33,36700.0,20.5545,20.5545,20.5414,20.5414,36700.0
2010-08-02 15:05:00,31.34,31.35,31.32,31.34,42100.0,20.5479,20.5545,20.5348,20.5479,42100.0
2010-08-02 15:10:00,31.34,31.35,31.31,31.31,28500.0,20.5479,20.5545,20.5283,20.5283,28500.0
2010-08-02 15:15:00,31.32,31.35,31.31,31.34,29500.0,20.5348,20.5545,20.5283,20.5479,29500.0
2010-08-02 15:20:00,31.34,31.36,31.34,31.35,63600.0,20.5479,20.561,20.5479,20.5545,63600.0
2010-08-02 15:25:00,31.36,31.36,31.34,31.36,29600.0,20.561,20.561,20.5479,20.561,29600.0
2010-08-02 15:30:00,31.36,31.42,31.35,31.42,60400.0,20.561,20.6004,20.5545,20.6004,60400.0
2010-08-02 15:35:00,31.42,31.43,31.34,31.34,154800.0,20.6004,20.6069,20.5479,20.5479,154800.0
2010-08-02 15:40:00,31.34,31.36,31.31,31.35,84800.0,20.5479,20.561,20.5283,20.5545,84800.0
2010-08-02 15:45:00,31.35,31.38,31.33,31.33,115500.0,20.5545,20.5742,20.5414,20.5414,115500.0
2010-08-02 15:50:00,31.33,31.38,31.32,31.38,98400.0,20.5414,20.5742,20.5348,20.5742,98400.0
2010-08-02 15:55:00,31.38,31.38,31.34,31.36,113100.0,20.5742,20.5742,20.5479,20.561,113100.0
2010-08-03 09:30:00,31.19,31.3,31.19,31.27,47300.0,20.4496,20.5217,20.4496,20.502,47300.0
2010-08-03 09:35:00,31.26,31.31,31.24,31.28,11100.0,20.4955,20.5283,20.4824,20.5086,11100.0
2010-08-03 09:40:00,31.29,31.32,31.29,31.32,14300.0,20.5151,20.5348,20.5151,20.5348,14300.0
2010-08-03 09:45:00,31.32,31.38,31.3,31.37,28300.0,20.5348,20.5742,20.5217,20.5676,28300.0
2010-08-03 09:50:00,31.37,31.37,31.33,31.34,19800.0,20.5676,20.5676,20.5414,20.5479,19800.0
2010-08-03 09:55:00,31.34,31.37,31.33,31.36,18400.0,20.5479,20.5676,20.5414,20.561,18400.0
2010-08-03 10:00:00,31.36,31.36,31.3,31.34,41600.0,20.561,20.561,20.5217,20.5479,41600.0
2010-08-03 10:05:00,31.34,31.37,31.34,31.35,18600.0,20.5479,20.5676,20.5479,20.5545,18600.0
2010-08-03 10:10:00,31.36,31.36,31.27,31.27,50100.0,20.561,20.561,20.502,20.502,50100.0
2010-08-03 10:15:00,31.28,31.3,31.27,31.29,25300.0,20.5086,20.5217,20.502,20.5151,25300.0
2010-08-03 10:20:00,31.29,31.37,31.27,31.37,47700.0,20.5151,20.5676,20.502,20.5676,47700.0
2010-08-03 10:25:00,31.38,31.42,31.38,31.41,18400.0,20.5742,20.6004,20.5742,20.5938,18400.0
2010-08-03 10:30:00,31.41,31.46,31.41,31.45,30400.0,20.5938,20.6266,20.5938,20.6201,30400.0
2010-08-03 10:35:00,31.45,31.46,31.41,31.45,19400.0,20.6201,20.6266,20.5938,20.6201,19400.0
2010-08-03 10:40:00,31.44,31.48,31.44,31.48,19700.0,20.6135,20.6397,20.6135,20.6397,19700.0
2010-08-03 10:45:00,31.48,31.5,31.47,31.48,43100.0,20.6397,20.6528,20.6332,20.6397,43100.0
2010-08-03 10:50:00,31.48,31.49,31.47,31.48,13900.0,20.6397,20.6463,20.6332,20.6397,13900.0
2010-08-03 10:55:00,31.48,31.48,31.46,31.46,15700.0,20.6397,20.6397,20.6266,20.6266,15700.0
2010-08-03 11:00:00,31.47,31.48,31.44,31.48,49900.0,20.6332,20.6397,20.6135,20.6397,49900.0
2010-08-03 11:05:00,31.48,31.48,31.46,31.46,17000.0,20.6397,20.6397,20.6266,20.6266,17000.0
2010-08-03 11:10:00,31.47,31.49,31.46,31.48,10400.0,20.6332,20.6463,20.6266,20.6397,10400.0
2010-08-03 11:15:00,31.48,31.49,31.47,31.49,12400.0,20.6397,20.6463,20.6332,20.6463,12400.0
2010-08-03 11:20:00,31.49,31.5,31.47,31.47,33800.0,20.6463,20.6528,20.6332,20.6332,33800.0
2010-08-03 11:25:00,31.47,31.48,31.45,31.45,10300.0,20.6332,20.6397,20.6201,20.6201,10300.0
2010-08-03 11:30:00,31.46,31.5,31.45,31.49,20500.0,20.6266,20.6528,20.6201,20.6463,20500.0
2010-08-03 11:35:00,31.49,31.54,31.49,31.53,91800.0,20.6463,20.6791,20.6463,20.6725,91800.0
2010-08-03 11:40:00,31.53,31.55,31.53,31.53,9900.0,20.6725,20.6856,20.6725,20.6725,9900.0
2010-08-03 11:45:00,31.53,31.53,31.49,31.49,15500.0,20.6725,20.6725,20.6463,20.6463,15500.0
2010-08-03 11:50:00,31.49,31.49,31.47,31.48,8700.0,20.6463,20.6463,20.6332,20.6397,8700.0
2010-08-03 11:55:00,31.48,31.49,31.48,31.49,9200.0,20.6397,20.6463,20.6397,20.6463,9200.0
2010-08-03 12:00:00,31.5,31.53,31.49,31.53,13400.0,20.6528,20.6725,20.6463,20.6725,13400.0
2010-08-03 12:05:00,31.52,31.53,31.5,31.51,15400.0,20.6659,20.6725,20.6528,20.6594,15400.0
2010-08-03 12:10:00,31.5,31.52,31.49,31.52,22000.0,20.6528,20.6659,20.6463,20.6659,22000.0
2010-08-03 12:15:00,31.52,31.53,31.5,31.5,17700.0,20.6659,20.6725,20.6528,20.6528,17700.0
2010-08-03 12:20:00,31.5,31.52,31.5,31.51,11100.0,20.6528,20.6659,20.6528,20.6594,11100.0
2010-08-03 12:25:00,31.5,31.51,31.43,31.45,16300.0,20.6528,20.6594,20.6069,20.6201,16300.0
2010-08-03 12:30:00,31.45,31.49,31.44,31.48,8800.0,20.6201,20.6463,20.6135,20.6397,8800.0
2010-08-03 12:35:00,31.48,31.48,31.45,31.45,12300.0,20.6397,20.6397,20.6201,20.6201,12300.0
2010-08-03 12:40:00,31.45,31.46,31.45,31.46,18600.0,20.6201,20.6266,20.6201,20.6266,18600.0
2010-08-03 12:45:00,31.45,31.46,31.42,31.42,16300.0,20.6201,20.6266,20.6004,20.6004,16300.0
2010-08-03 12:50:00,31.42,31.43,31.42,31.42,2400.0,20.6004,20.6069,20.6004,20.6004,2400.0
2010-08-03 12:55:00,31.42,31.47,31.42,31.45,17600.0,20.6004,20.6332,20.6004,20.6201,17600.0
2010-08-03 13:00:00,31.45,31.46,31.42,31.42,21100.0,20.6201,20.6266,20.6004,20.6004,21100.0
2010-08-03 13:05:00,31.41,31.42,31.38,31.39,26900.0,20.5938,20.6004,20.5742,20.5807,26900.0
2010-08-03 13:10:00,31.39,31.42,31.39,31.42,19500.0,20.5807,20.6004,20.5807,20.6004,19500.0
2010-08-03 13:15:00,31.43,31.44,31.41,31.42,7700.0,20.6069,20.6135,20.5938,20.6004,7700.0
2010-08-03 13:20:00,31.42,31.44,31.42,31.43,5100.0,20.6004,20.6135,20.6004,20.6069,5100.0
2010-08-03 13:25:00,31.44,31.48,31.44,31.45,17900.0,20.6135,20.6397,20.6135,20.6201,17900.0
2010-08-03 13:30:00,31.45,31.45,31.43,31.45,35600.0,20.6201,20.6201,20.6069,20.6201,35600.0
2010-08-03 13:35:00,31.46,31.47,31.45,31.46,11500.0,20.6266,20.6332,20.6201,20.6266,11500.0
2010-08-03 13:40:00,31.46,31.48,31.45,31.45,12200.0,20.6266,20.6397,20.6201,20.6201,12200.0
2010-08-03 13:45:00,31.46,31.49,31.43,31.46,56500.0,20.6266,20.6463,20.6069,20.6266,56500.0
2010-08-03 13:50:00,31.46,31.46,31.43,31.46,18400.0,20.6266,20.6266,20.6069,20.6266,18400.0
2010-08-03 13:55:00,31.47,31.5,31.46,31.47,15900.0,20.6332,20.6528,20.6266,20.6332,15900.0
2010-08-03 14:00:00,31.47,31.48,31.46,31.47,13300.0,20.6332,20.6397,20.6266,20.6332,13300.0
2010-08-03 14:05:00,31.47,31.47,31.43,31.46,22600.0,20.6332,20.6332,20.6069,20.6266,22600.0
2010-08-03 14:10:00,31.46,31.48,31.45,31.45,15100.0,20.6266,20.6397,20.6201,20.6201,15100.0
2010-08-03 14:15:00,31.45,31.48,31.45,31.48,21300.0,20.6201,20.6397,20.6201,20.6397,21300.0
2010-08-03 14:20:00,31.48,31.5,31.47,31.48,15200.0,20.6397,20.6528,20.6332,20.6397,15200.0
2010-08-03 14:25:00,31.48,31.51,31.48,31.51,15000.0,20.6397,20.6594,20.6397,20.6594,15000.0
2010-08-03 14:30:00,31.51,31.52,31.5,31.51,11800.0,20.6594,20.6659,20.6528,20.6594,11800.0
2010-08-03 14:35:00,31.51,31.52,31.5,31.51,18100.0,20.6594,20.6659,20.6528,20.6594,18100.0
2010-08-03 14:40:00,31.5,31.51,31.48,31.49,9000.0,20.6528,20.6594,20.6397,20.6463,9000.0
2010-08-03 14:45:00,31.48,31.49,31.47,31.47,7500.0,20.6397,20.6463,20.6332,20.6332,7500.0
2010-08-03 14:50:00,31.48,31.48,31.45,31.47,14600.0,20.6397,20.6397,20.6201,20.6332,14600.0
2010-08-03 14:55:00,31.48,31.48,31.46,31.48,16500.0,20.6397,20.6397,20.6266,20.6397,16500.0
2010-08-03 15:00:00,31.47,31.47,31.45,31.46,18300.0,20.6332,20.6332,20.6201,20.6266,18300.0
2010-08-03 15:05:00,31.45,31.47,31.45,31.46,16500.0,20.6201,20.6332,20.6201,20.6266,16500.0
2010-08-03 15:10:00,31.46,31.47,31.45,31.47,10900.0,20.6266,20.6332,20.6201,20.6332,10900.0
2010-08-03 15:15:00,31.46,31.46,31.44,31.44,26400.0,20.6266,20.6266,20.6135,20.6135,26400.0
2010-08-03 15:20:00,31.44,31.44,31.41,31.41,13300.0,20.6135,20.6135,20.5938,20.5938,13300.0
2010-08-03 15:25:00,31.41,31.42,31.39,31.42,28200.0,20.5938,20.6004,20.5807,20.6004,28200.0
2010-08-03 15:30:00,31.42,31.44,31.41,31.43,32400.0,20.6004,20.6135,20.5938,20.6069,32400.0
2010-08-03 15:35:00,31.43,31.44,31.42,31.42,30700.0,20.6069,20.6135,20.6004,20.6004,30700.0
2010-08-03 15:40:00,31.42,31.45,31.41,31.42,38900.0,20.6004,20.6201,20.5938,20.6004,38900.0
2010-08-03 15:45:00,31.42,31.44,31.37,31.41,56700.0,20.6004,20.6135,20.5676,20.5938,56700.0
2010-08-03 15:50:00,31.41,31.43,31.39,31.39,51700.0,20.5938,20.6069,20.5807,20.5807,51700.0
2010-08-03 15:55:00,31.39,31.43,31.38,31.43,195700.0,20.5807,20.6069,20.5742,20.6069,195700.0
2010-08-04 09:30:00,31.43,31.43,31.13,31.13,60700.0,20.6069,20.6069,20.4102,20.4102,60700.0
2010-08-04 09:35:00,31.14,31.27,31.14,31.26,38200.0,20.4168,20.502,20.4168,20.4955,38200.0
2010-08-04 09:40:00,31.27,31.35,31.27,31.31,24700.0,20.502,20.5545,20.502,20.5283,24700.0
2010-08-04 09:45:00,31.31,31.33,31.28,31.32,22500.0,20.5283,20.5414,20.5086,20.5348,22500.0
2010-08-04 09:50:00,31.33,31.33,31.26,31.26,31400.0,20.5414,20.5414,20.4955,20.4955,31400.0
2010-08-04 09:55:00,31.26,31.39,31.26,31.39,54200.0,20.4955,20.5807,20.4955,20.5807,54200.0
2010-08-04 10:00:00,31.39,31.42,31.37,31.37,62900.0,20.5807,20.6004,20.5676,20.5676,62900.0
2010-08-04 10:05:00,31.38,31.38,31.33,31.35,68300.0,20.5742,20.5742,20.5414,20.5545,68300.0
2010-08-04 10:10:00,31.35,31.37,31.32,31.32,79500.0,20.5545,20.5676,20.5348,20.5348,79500.0
2010-08-04 10:15:00,31.32,31.32,31.24,31.25,130500.0,20.5348,20.5348,20.4824,20.4889,130500.0
2010-08-04 10:20:00,31.25,31.25,31.19,31.2,33700.0,20.4889,20.4889,20.4496,20.4561,33700.0
2010-08-04 10:25:00,31.2,31.23,31.17,31.17,46400.0,20.4561,20.4758,20.4365,20.4365,46400.0
2010-08-04 10:30:00,31.17,31.21,31.12,31.13,87600.0,20.4365,20.4627,20.4037,20.4102,87600.0
2010-08-04 10:35:00,31.14,31.14,31.06,31.07,75800.0,20.4168,20.4168,20.3644,20.3709,75800.0
2010-08-04 10:40:00,31.07,31.12,31.04,31.04,93400.0,20.3709,20.4037,20.3512,20.3512,93400.0
2010-08-04 10:45:00,31.04,31.13,31.04,31.12,64900.0,20.3512,20.4102,20.3512,20.4037,64900.0
2010-08-04 10:50:00,31.12,31.14,31.07,31.07,49100.0,20.4037,20.4168,20.3709,20.3709,49100.0
2010-08-04 10:55:00,31.07,31.08,31.03,31.04,33700.0,20.3709,20.3775,20.3447,20.3512,33700.0
2010-08-04 11:00:00,31.04,31.05,31.02,31.03,42500.0,20.3512,20.3578,20.3381,20.3447,42500.0
2010-08-04 11:05:00,31.03,31.05,31.03,31.04,51800.0,20.3447,20.3578,20.3447,20.3512,51800.0
2010-08-04 11:10:00,31.04,31.05,31.03,31.04,74500.0,20.3512,20.3578,20.3447,20.3512,74500.0
2010-08-04 11:15:00,31.05,31.05,30.99,30.99,80100.0,20.3578,20.3578,20.3185,20.3185,80100.0
2010-08-04 11:20:00,30.99,31.0,30.98,30.98,57800.0,20.3185,20.325,20.3119,20.3119,57800.0
2010-08-04 11:25:00,30.99,31.01,30.98,31.0,55000.0,20.3185,20.3316,20.3119,20.325,55000.0
2010-08-04 11:30:00,31.01,31.02,31.0,31.02,17500.0,20.3316,20.3381,20.325,20.3381,17500.0
2010-08-04 11:35:00,31.02,31.04,31.01,31.03,23900.0,20.3381,20.3512,20.3316,20.3447,23900.0
2010-08-04 11:40:00,31.04,31.04,31.03,31.04,28900.0,20.3512,20.3512,20.3447,20.3512,28900.0
2010-08-04 11:45:00,31.04,31.05,31.02,31.03,67000.0,20.3512,20.3578,20.3381,20.3447,67000.0
2010-08-04 11:50:00,31.03,31.04,31.02,31.03,80000.0,20.3447,20.3512,20.3381,20.3447,80000.0
2010-08-04 11:55:00,31.03,31.03,30.97,30.98,125200.0,20.3447,20.3447,20.3053,20.3119,125200.0
2010-08-04 12:00:00,30.98,31.03,30.98,31.02,26200.0,20.3119,20.3447,20.3119,20.3381,26200.0
2010-08-04 12:05:00,31.02,31.03,30.98,30.98,34500.0,20.3381,20.3447,20.3119,20.3119,34500.0
2010-08-04 12:10:00,30.99,30.99,30.97,30.97,20000.0,20.3185,20.3185,20.3053,20.3053,20000.0
2010-08-04 12:15:00,30.98,30.98,30.97,30.97,23600.0,20.3119,20.3119,20.3053,20.3053,23600.0
2010-08-04 12:20:00,30.98,31.01,30.97,31.01,68700.0,20.3119,20.3316,20.3053,20.3316,68700.0
2010-08-04 12:25:00,31.0,31.01,30.99,30.99,33000.0,20.325,20.3316,20.3185,20.3185,33000.0
2010-08-04 12:30:00,30.99,31.01,30.98,31.01,39400.0,20.3185,20.3316,20.3119,20.3316,39400.0
2010-08-04 12:35:00,31.01,31.02,31.01,31.01,14300.0,20.3316,20.3381,20.3316,20.3316,14300.0
2010-08-04 12:40:00,31.01,31.02,30.95,30.96,53600.0,20.3316,20.3381,20.2922,20.2988,53600.0
2010-08-04 12:45:00,30.96,30.96,30.95,30.95,12800.0,20.2988,20.2988,20.2922,20.2922,12800.0
2010-08-04 12:50:00,30.95,30.95,30.93,30.94,30000.0,20.2922,20.2922,20.2791,20.2857,30000.0
2010-08-04 12:55:00,30.94,30.94,30.91,30.92,32700.0,20.2857,20.2857,20.266,20.2726,32700.0
2010-08-04 13:00:00,30.93,30.95,30.92,30.94,40200.0,20.2791,20.2922,20.2726,20.2857,40200.0
2010-08-04 13:05:00,30.95,30.96,30.94,30.95,20000.0,20.2922,20.2988,20.2857,20.2922,20000.0
2010-08-04 13:10:00,30.95,30.96,30.95,30.96,14000.0,20.2922,20.2988,20.2922,20.2988,14000.0
2010-08-04 13:15:00,30.96,30.96,30.94,30.94,29100.0,20.2988,20.2988,20.2857,20.2857,29100.0
2010-08-04 13:20:00,30.94,30.95,30.93,30.93,25000.0,20.2857,20.2922,20.2791,20.2791,25000.0
2010-08-04 13:25:00,30.93,30.94,30.92,30.93,32700.0,20.2791,20.2857,20.2726,20.2791,32700.0
2010-08-04 13:30:00,30.94,30.94,30.93,30.94,13600.0,20.2857,20.2857,20.2791,20.2857,13600.0
2010-08-04 13:35:00,30.93,30.95,30.92,30.92,45900.0,20.2791,20.2922,20.2726,20.2726,45900.0
2010-08-04 13:40:00,30.93,30.94,30.92,30.92,38000.0,20.2791,20.2857,20.2726,20.2726,38000.0
2010-08-04 13:45:00,30.92,30.95,30.92,30.95,20100.0,20.2726,20.2922,20.2726,20.2922,20100.0
2010-08-04 13:50:00,30.95,30.95,30.94,30.94,8400.0,20.2922,20.2922,20.2857,20.2857,8400.0
2010-08-04 13:55:00,30.95,30.97,30.94,30.95,37100.0,20.2922,20.3053,20.2857,20.2922,37100.0
2010-08-04 14:00:00,30.96,31.03,30.96,31.02,49800.0,20.2988,20.3447,20.2988,20.3381,49800.0
2010-08-04 14:05:00,31.02,31.02,31.0,31.0,21600.0,20.3381,20.3381,20.325,20.325,21600.0
2010-08-04 14:10:00,31.01,31.02,31.0,31.02,15600.0,20.3316,20.3381,20.325,20.3381,15600.0
2010-08-04 14:15:00,31.02,31.03,31.01,31.03,26200.0,20.3381,20.3447,20.3316,20.3447,26200.0
2010-08-04 14:20:00,31.02,31.03,31.02,31.03,30100.0,20.3381,20.3447,20.3381,20.3447,30100.0
2010-08-04 14:25:00,31.03,31.03,31.01,31.02,54400.0,20.3447,20.3447,20.3316,20.3381,54400.0
2010-08-04 14:30:00,31.03,31.05,31.02,31.05,23800.0,20.3447,20.3578,20.3381,20.3578,23800.0
2010-08-04 14:35:00,31.05,31.08,31.04,31.07,44200.0,20.3578,20.3775,20.3512,20.3709,44200.0
2010-08-04 14:40:00,31.07,31.09,31.06,31.09,48100.0,20.3709,20.384,20.3644,20.384,48100.0
2010-08-04 14:45:00,31.1,31.12,31.09,31.11,33000.0,20.3906,20.4037,20.384,20.3971,33000.0
2010-08-04 14:50:00,31.12,31.12,31.1,31.1,57800.0,20.4037,20.4037,20.3906,20.3906,57800.0
2010-08-04 14:55:00,31.1,31.11,31.09,31.1,44300.0,20.3906,20.3971,20.384,20.3906,44300.0
2010-08-04 15:00:00,31.1,31.12,31.08,31.12,42200.0,20.3906,20.4037,20.3775,20.4037,42200.0
2010-08-04 15:05:00,31.12,31.13,31.1,31.12,48900.0,20.4037,20.4102,20.3906,20.4037,48900.0
2010-08-04 15:10:00,31.12,31.15,31.12,31.15,38400.0,20.4037,20.4234,20.4037,20.4234,38400.0
2010-08-04 15:15:00,31.14,31.2,31.14,31.2,70600.0,20.4168,20.4561,20.4168,20.4561,70600.0
2010-08-04 15:20:00,31.19,31.25,31.19,31.25,63100.0,20.4496,20.4889,20.4496,20.4889,63100.0
2010-08-04 15:25:00,31.25,31.28,31.25,31.26,41300.0,20.4889,20.5086,20.4889,20.4955,41300.0
2010-08-04 15:30:00,31.26,31.3,31.26,31.29,54000.0,20.4955,20.5217,20.4955,20.5151,54000.0
2010-08-04 15:35:00,31.28,31.3,31.26,31.3,67700.0,20.5086,20.5217,20.4955,20.5217,67700.0
2010-08-04 15:40:00,31.3,31.31,31.28,31.28,77800.0,20.5217,20.5283,20.5086,20.5086,77800.0
2010-08-04 15:45:00,31.29,31.3,31.28,31.29,66900.0,20.5151,20.5217,20.5086,20.5151,66900.0
2010-08-04 15:50:00,31.29,31.3,31.25,31.25,90200.0,20.5151,20.5217,20.4889,20.4889,90200.0
2010-08-04 15:55:00,31.25,31.3,31.25,31.27,167000.0,20.4889,20.5217,20.4889,20.502,167000.0
2010-08-05 09:30:00,31.19,31.19,31.01,31.03,37400.0,20.4496,20.4496,20.3316,20.3447,37400.0
2010-08-05 09:35:00,31.04,31.08,30.96,30.98,30000.0,20.3512,20.3775,20.2988,20.3119,30000.0
2010-08-05 09:40:00,30.97,31.07,30.95,31.04,31200.0,20.3053,20.3709,20.2922,20.3512,31200.0
2010-08-05 09:45:00,31.04,31.06,31.0,31.04,20400.0,20.3512,20.3644,20.325,20.3512,20400.0
2010-08-05 09:50:00,31.03,31.07,31.02,31.06,24700.0,20.3447,20.3709,20.3381,20.3644,24700.0
2010-08-05 09:55:00,31.05,31.07,31.03,31.05,21000.0,20.3578,20.3709,20.3447,20.3578,21000.0
2010-08-05 10:00:00,31.04,31.05,31.0,31.02,32600.0,20.3512,20.3578,20.325,20.3381,32600.0
2010-08-05 10:05:00,31.02,31.05,31.0,31.04,45900.0,20.3381,20.3578,20.325,20.3512,45900.0
2010-08-05 10:10:00,31.03,31.05,31.03,31.04,49000.0,20.3447,20.3578,20.3447,20.3512,49000.0
2010-08-05 10:15:00,31.05,31.05,31.02,31.04,33000.0,20.3578,20.3578,20.3381,20.3512,33000.0
2010-08-05 10:20:00,31.04,31.05,31.02,31.04,22700.0,20.3512,20.3578,20.3381,20.3512,22700.0
2010-08-05 10:25:00,31.05,31.05,31.03,31.04,43000.0,20.3578,20.3578,20.3447,20.3512,43000.0
2010-08-05 10:30:00,31.04,31.05,30.99,30.99,29400.0,20.3512,20.3578,20.3185,20.3185,29400.0
2010-08-05 10:35:00,30.99,31.0,30.97,30.99,64600.0,20.3185,20.325,20.3053,20.3185,64600.0
2010-08-05 10:40:00,30.99,31.03,30.99,31.0,30300.0,20.3185,20.3447,20.3185,20.325,30300.0
2010-08-05 10:45:00,30.99,31.01,30.98,30.99,27300.0,20.3185,20.3316,20.3119,20.3185,27300.0
2010-08-05 10:50:00,30.98,30.99,30.94,30.94,23700.0,20.3119,20.3185,20.2857,20.2857,23700.0
2010-08-05 10:55:00,30.94,30.95,30.92,30.94,24100.0,20.2857,20.2922,20.2726,20.2857,24100.0
2010-08-05 11:00:00,30.93,30.96,30.93,30.95,12800.0,20.2791,20.2988,20.2791,20.2922,12800.0
2010-08-05 11:05:00,30.96,30.97,30.94,30.96,17900.0,20.2988,20.3053,20.2857,20.2988,17900.0
2010-08-05 11:10:00,30.97,30.98,30.94,30.95,49100.0,20.3053,20.3119,20.2857,20.2922,49100.0
2010-08-05 11:15:00,30.94,30.95,30.91,30.95,26400.0,20.2857,20.2922,20.266,20.2922,26400.0
2010-08-05 11:20:00,30.95,30.97,30.95,30.97,34300.0,20.2922,20.3053,20.2922,20.3053,34300.0
2010-08-05 11:25:00,30.96,30.97,30.94,30.95,22000.0,20.2988,20.3053,20.2857,20.2922,22000.0
2010-08-05 11:30:00,30.94,30.97,30.94,30.96,30800.0,20.2857,20.3053,20.2857,20.2988,30800.0
2010-08-05 11:35:00,30.96,30.96,30.94,30.94,35000.0,20.2988,20.2988,20.2857,20.2857,35000.0
2010-08-05 11:40:00,30.95,30.99,30.94,30.98,31000.0,20.2922,20.3185,20.2857,20.3119,31000.0
2010-08-05 11:45:00,30.97,30.98,30.96,30.96,9200.0,20.3053,20.3119,20.2988,20.2988,9200.0
2010-08-05 11:50:00,30.96,30.99,30.96,30.99,16800.0,20.2988,20.3185,20.2988,20.3185,16800.0
2010-08-05 11:55:00,30.99,30.99,30.96,30.96,24500.0,20.3185,20.3185,20.2988,20.2988,24500.0
2010-08-05 12:00:00,30.95,30.99,30.94,30.98,59700.0,20.2922,20.3185,20.2857,20.3119,59700.0
2010-08-05 12:05:00,30.97,30.98,30.95,30.97,26800.0,20.3053,20.3119,20.2922,20.3053,26800.0
2010-08-05 12:10:00,30.97,30.97,30.96,30.96,12700.0,20.3053,20.3053,20.2988,20.2988,12700.0
2010-08-05 12:15:00,30.97,30.98,30.96,30.97,23900.0,20.3053,20.3119,20.2988,20.3053,23900.0
2010-08-05 12:20:00,30.97,30.98,30.97,30.97,15800.0,20.3053,20.3119,20.3053,20.3053,15800.0
2010-08-05 12:25:00,30.98,30.99,30.96,30.96,59500.0,20.3119,20.3185,20.2988,20.2988,59500.0
2010-08-05 12:30:00,30.97,30.97,30.95,30.95,17400.0,20.3053,20.3053,20.2922,20.2922,17400.0
2010-08-05 12:35:00,30.95,30.96,30.95,30.95,9600.0,20.2922,20.2988,20.2922,20.2922,9600.0
2010-08-05 12:40:00,30.95,30.97,30.95,30.95,33100.0,20.2922,20.3053,20.2922,20.2922,33100.0
2010-08-05 12:45:00,30.96,30.98,30.95,30.98,22600.0,20.2988,20.3119,20.2922,20.3119,22600.0
2010-08-05 12:50:00,30.98,30.99,30.97,30.98,9600.0,20.3119,20.3185,20.3053,20.3119,9600.0
2010-08-05 12:55:00,30.99,30.99,30.95,30.95,32100.0,20.3185,20.3185,20.2922,20.2922,32100.0
2010-08-05 13:00:00,30.95,30.96,30.93,30.95,32600.0,20.2922,20.2988,20.2791,20.2922,32600.0
2010-08-05 13:05:00,30.96,30.97,30.95,30.96,13900.0,20.2988,20.3053,20.2922,20.2988,13900.0
2010-08-05 13:10:00,30.96,30.98,30.92,30.92,29600.0,20.2988,20.3119,20.2726,20.2726,29600.0
2010-08-05 13:15:00,30.92,30.93,30.91,30.92,9900.0,20.2726,20.2791,20.266,20.2726,9900.0
2010-08-05 13:20:00,30.93,30.93,30.92,30.93,8500.0,20.2791,20.2791,20.2726,20.2791,8500.0
2010-08-05 13:25:00,30.92,30.96,30.92,30.95,13400.0,20.2726,20.2988,20.2726,20.2922,13400.0
2010-08-05 13:30:00,30.96,30.97,30.95,30.96,12500.0,20.2988,20.3053,20.2922,20.2988,12500.0
2010-08-05 13:35:00,30.96,30.97,30.96,30.97,14700.0,20.2988,20.3053,20.2988,20.3053,14700.0
2010-08-05 13:40:00,30.97,30.98,30.94,30.96,47500.0,20.3053,20.3119,20.2857,20.2988,47500.0
2010-08-05 13:45:00,30.96,30.97,30.94,30.94,32200.0,20.2988,20.3053,20.2857,20.2857,32200.0
2010-08-05 13:50:00,30.95,30.97,30.93,30.97,105400.0,20.2922,20.3053,20.2791,20.3053,105400.0
2010-08-05 13:55:00,30.96,30.99,30.95,30.96,65400.0,20.2988,20.3185,20.2922,20.2988,65400.0
2010-08-05 14:00:00,30.96,30.97,30.95,30.97,76300.0,20.2988,20.3053,20.2922,20.3053,76300.0
2010-08-05 14:05:00,30.95,30.96,30.93,30.94,35900.0,20.2922,20.2988,20.2791,20.2857,35900.0
2010-08-05 14:10:00,30.95,30.95,30.92,30.92,34800.0,20.2922,20.2922,20.2726,20.2726,34800.0
2010-08-05 14:15:00,30.92,30.95,30.91,30.95,31200.0,20.2726,20.2922,20.266,20.2922,31200.0
2010-08-05 14:20:00,30.94,30.97,30.94,30.96,31100.0,20.2857,20.3053,20.2857,20.2988,31100.0
2010-08-05 14:25:00,30.97,30.98,30.94,30.94,40800.0,20.3053,20.3119,20.2857,20.2857,40800.0
2010-08-05 14:30:00,30.95,30.95,30.94,30.95,9400.0,20.2922,20.2922,20.2857,20.2922,9400.0
2010-08-05 14:35:00,30.95,30.96,30.94,30.95,15800.0,20.2922,20.2988,20.2857,20.2922,15800.0
2010-08-05 14:40:00,30.96,30.98,30.95,30.98,23200.0,20.2988,20.3119,20.2922,20.3119,23200.0
2010-08-05 14:45:00,30.98,30.98,30.97,30.97,33900.0,20.3119,20.3119,20.3053,20.3053,33900.0
2010-08-05 14:50:00,30.97,30.98,30.97,30.97,15400.0,20.3053,20.3119,20.3053,20.3053,15400.0
2010-08-05 14:55:00,30.97,30.99,30.97,30.98,33200.0,20.3053,20.3185,20.3053,20.3119,33200.0
2010-08-05 15:00:00,30.99,30.99,30.98,30.99,52000.0,20.3185,20.3185,20.3119,20.3185,52000.0
2010-08-05 15:05:00,30.99,31.0,30.99,31.0,21500.0,20.3185,20.325,20.3185,20.325,21500.0
2010-08-05 15:10:00,31.0,31.0,30.99,30.99,19700.0,20.325,20.325,20.3185,20.3185,19700.0
2010-08-05 15:15:00,30.99,31.01,30.99,31.01,27800.0,20.3185,20.3316,20.3185,20.3316,27800.0
2010-08-05 15:20:00,31.0,31.02,31.0,31.01,50200.0,20.325,20.3381,20.325,20.3316,50200.0
2010-08-05 15:25:00,31.01,31.02,31.0,31.0,72900.0,20.3316,20.3381,20.325,20.325,72900.0
2010-08-05 15:30:00,31.0,31.01,30.98,30.98,73100.0,20.325,20.3316,20.3119,20.3119,73100.0
2010-08-05 15:35:00,30.98,30.99,30.97,30.97,72300.0,20.3119,20.3185,20.3053,20.3053,72300.0
2010-08-05 15:40:00,30.98,30.98,30.94,30.94,52600.0,20.3119,20.3119,20.2857,20.2857,52600.0
2010-08-05 15:45:00,30.95,30.95,30.9,30.91,175300.0,20.2922,20.2922,20.2594,20.266,175300.0
2010-08-05 15:50:00,30.92,30.92,30.85,30.87,344600.0,20.2726,20.2726,20.2267,20.2398,344600.0
2010-08-05 15:55:00,30.87,30.88,30.84,30.85,515100.0,20.2398,20.2463,20.2201,20.2267,515100.0
2010-08-06 09:30:00,30.61,30.65,30.54,30.6,105800.0,20.0693,20.0955,20.0234,20.0628,105800.0
2010-08-06 09:35:00,30.59,30.66,30.55,30.64,79100.0,20.0562,20.1021,20.03,20.089,79100.0
2010-08-06 09:40:00,30.65,30.68,30.63,30.66,80700.0,20.0955,20.1152,20.0824,20.1021,80700.0
2010-08-06 09:45:00,30.67,30.7,30.65,30.67,72600.0,20.1086,20.1283,20.0955,20.1086,72600.0
2010-08-06 09:50:00,30.67,30.69,30.65,30.68,51200.0,20.1086,20.1218,20.0955,20.1152,51200.0
2010-08-06 09:55:00,30.68,30.74,30.67,30.74,64500.0,20.1152,20.1545,20.1086,20.1545,64500.0
2010-08-06 10:00:00,30.75,30.75,30.67,30.68,161700.0,20.1611,20.1611,20.1086,20.1152,161700.0
2010-08-06 10:05:00,30.67,30.68,30.65,30.68,55600.0,20.1086,20.1152,20.0955,20.1152,55600.0
2010-08-06 10:10:00,30.67,30.73,30.65,30.72,175000.0,20.1086,20.148,20.0955,20.1414,175000.0
2010-08-06 10:15:00,30.72,30.73,30.68,30.69,46500.0,20.1414,20.148,20.1152,20.1218,46500.0
2010-08-06 10:20:00,30.69,30.69,30.65,30.66,25600.0,20.1218,20.1218,20.0955,20.1021,25600.0
2010-08-06 10:25:00,30.67,30.69,30.65,30.66,31800.0,20.1086,20.1218,20.0955,20.1021,31800.0
2010-08-06 10:30:00,30.66,30.69,30.65,30.67,65700.0,20.1021,20.1218,20.0955,20.1086,65700.0
2010-08-06 10:35:00,30.66,30.68,30.64,30.64,30800.0,20.1021,20.1152,20.089,20.089,30800.0
2010-08-06 10:40:00,30.63,30.63,30.54,30.56,67100.0,20.0824,20.0824,20.0234,20.0365,67100.0
2010-08-06 10:45:00,30.56,30.57,30.48,30.49,44000.0,20.0365,20.0431,19.9841,19.9906,44000.0
2010-08-06 10:50:00,30.49,30.53,30.47,30.49,54000.0,19.9906,20.0169,19.9775,19.9906,54000.0
2010-08-06 10:55:00,30.5,30.51,30.42,30.46,59000.0,19.9972,20.0037,19.9447,19.971,59000.0
2010-08-06 11:00:00,30.45,30.5,30.42,30.45,68300.0,19.9644,19.9972,19.9447,19.9644,68300.0
2010-08-06 11:05:00,30.44,30.45,30.38,30.39,34500.0,19.9579,19.9644,19.9185,19.9251,34500.0
2010-08-06 11:10:00,30.4,30.44,30.39,30.42,26300.0,19.9316,19.9579,19.9251,19.9447,26300.0
2010-08-06 11:15:00,30.43,30.47,30.42,30.42,36500.0,19.9513,19.9775,19.9447,19.9447,36500.0
2010-08-06 11:20:00,30.43,30.43,30.39,30.41,48400.0,19.9513,19.9513,19.9251,19.9382,48400.0
2010-08-06 11:25:00,30.41,30.41,30.38,30.39,26500.0,19.9382,19.9382,19.9185,19.9251,26500.0
2010-08-06 11:30:00,30.4,30.42,30.37,30.4,35900.0,19.9316,19.9447,19.912,19.9316,35900.0
2010-08-06 11:35:00,30.41,30.45,30.4,30.42,20500.0,19.9382,19.9644,19.9316,19.9447,20500.0
2010-08-06 11:40:00,30.42,30.45,30.41,30.42,54700.0,19.9447,19.9644,19.9382,19.9447,54700.0
2010-08-06 11:45:00,30.43,30.45,30.41,30.43,49800.0,19.9513,19.9644,19.9382,19.9513,49800.0
2010-08-06 11:50:00,30.44,30.45,30.43,30.44,28600.0,19.9579,19.9644,19.9513,19.9579,28600.0
2010-08-06 11:55:00,30.45,30.45,30.4,30.41,41300.0,19.9644,19.9644,19.9316,19.9382,41300.0
2010-08-06 12:00:00,30.42,30.43,30.4,30.41,26900.0,19.9447,19.9513,19.9316,19.9382,26900.0
2010-08-06 12:05:00,30.41,30.45,30.4,30.45,23900.0,19.9382,19.9644,19.9316,19.9644,23900.0
2010-08-06 12:10:00,30.45,30.47,30.44,30.47,22300.0,19.9644,19.9775,19.9579,19.9775,22300.0
2010-08-06 12:15:00,30.46,30.48,30.46,30.48,37400.0,19.971,19.9841,19.971,19.9841,37400.0
2010-08-06 12:20:00,30.48,30.49,30.45,30.47,48200.0,19.9841,19.9906,19.9644,19.9775,48200.0
2010-08-06 12:25:00,30.46,30.46,30.41,30.43,35000.0,19.971,19.971,19.9382,19.9513,35000.0
2010-08-06 12:30:00,30.42,30.47,30.42,30.46,18400.0,19.9447,19.9775,19.9447,19.971,18400.0
2010-08-06 12:35:00,30.47,30.49,30.46,30.48,24700.0,19.9775,19.9906,19.971,19.9841,24700.0
2010-08-06 12:40:00,30.48,30.49,30.45,30.45,45800.0,19.9841,19.9906,19.9644,19.9644,45800.0
2010-08-06 12:45:00,30.45,30.47,30.45,30.46,13000.0,19.9644,19.9775,19.9644,19.971,13000.0
2010-08-06 12:50:00,30.46,30.5,30.46,30.48,28100.0,19.971,19.9972,19.971,19.9841,28100.0
2010-08-06 12:55:00,30.48,30.49,30.47,30.49,21100.0,19.9841,19.9906,19.9775,19.9906,21100.0
2010-08-06 13:00:00,30.49,30.51,30.49,30.5,16800.0,19.9906,20.0037,19.9906,19.9972,16800.0
2010-08-06 13:05:00,30.5,30.5,30.46,30.47,22700.0,19.9972,19.9972,19.971,19.9775,22700.0
2010-08-06 13:10:00,30.47,30.5,30.47,30.5,11200.0,19.9775,19.9972,19.9775,19.9972,11200.0
2010-08-06 13:15:00,30.5,30.51,30.49,30.51,13600.0,19.9972,20.0037,19.9906,20.0037,13600.0
2010-08-06 13:20:00,30.5,30.51,30.48,30.51,30400.0,19.9972,20.0037,19.9841,20.0037,30400.0
2010-08-06 13:25:00,30.52,30.52,30.5,30.51,14500.0,20.0103,20.0103,19.9972,20.0037,14500.0
2010-08-06 13:30:00,30.52,30.53,30.5,30.51,35500.0,20.0103,20.0169,19.9972,20.0037,35500.0
2010-08-06 13:35:00,30.51,30.54,30.51,30.53,30600.0,20.0037,20.0234,20.0037,20.0169,30600.0
2010-08-06 13:40:00,30.52,30.55,30.52,30.55,11100.0,20.0103,20.03,20.0103,20.03,11100.0
2010-08-06 13:45:00,30.54,30.58,30.54,30.55,143300.0,20.0234,20.0496,20.0234,20.03,143300.0
2010-08-06 13:50:00,30.55,30.56,30.55,30.56,17500.0,20.03,20.0365,20.03,20.0365,17500.0
2010-08-06 13:55:00,30.56,30.56,30.55,30.55,6500.0,20.0365,20.0365,20.03,20.03,6500.0
2010-08-06 14:00:00,30.55,30.56,30.53,30.55,35100.0,20.03,20.0365,20.0169,20.03,35100.0
2010-08-06 14:05:00,30.55,30.57,30.54,30.56,18400.0,20.03,20.0431,20.0234,20.0365,18400.0
2010-08-06 14:10:00,30.56,30.6,30.56,30.59,18300.0,20.0365,20.0628,20.0365,20.0562,18300.0
2010-08-06 14:15:00,30.59,30.6,30.54,30.57,59300.0,20.0562,20.0628,20.0234,20.0431,59300.0
2010-08-06 14:20:00,30.57,30.58,30.56,30.57,6200.0,20.0431,20.0496,20.0365,20.0431,6200.0
2010-08-06 14:25:00,30.57,30.58,30.56,30.58,18700.0,20.0431,20.0496,20.0365,20.0496,18700.0
2010-08-06 14:30:00,30.58,30.58,30.56,30.57,41800.0,20.0496,20.0496,20.0365,20.0431,41800.0
2010-08-06 14:35:00,30.57,30.57,30.56,30.57,13400.0,20.0431,20.0431,20.0365,20.0431,13400.0
2010-08-06 14:40:00,30.57,30.58,30.56,30.57,22300.0,20.0431,20.0496,20.0365,20.0431,22300.0
2010-08-06 14:45:00,30.58,30.61,30.57,30.61,74200.0,20.0496,20.0693,20.0431,20.0693,74200.0
2010-08-06 14:50:00,30.6,30.67,30.6,30.66,68800.0,20.0628,20.1086,20.0628,20.1021,68800.0
2010-08-06 14:55:00,30.65,30.69,30.63,30.69,72300.0,20.0955,20.1218,20.0824,20.1218,72300.0
2010-08-06 15:00:00,30.69,30.7,30.66,30.66,84300.0,20.1218,20.1283,20.1021,20.1021,84300.0
2010-08-06 15:05:00,30.66,30.7,30.66,30.69,20500.0,20.1021,20.1283,20.1021,20.1218,20500.0
2010-08-06 15:10:00,30.7,30.7,30.65,30.67,116100.0,20.1283,20.1283,20.0955,20.1086,116100.0
2010-08-06 15:15:00,30.68,30.73,30.67,30.72,33800.0,20.1152,20.148,20.1086,20.1414,33800.0
2010-08-06 15:20:00,30.72,30.73,30.7,30.72,51700.0,20.1414,20.148,20.1283,20.1414,51700.0
2010-08-06 15:25:00,30.72,30.75,30.68,30.69,67000.0,20.1414,20.1611,20.1152,20.1218,67000.0
2010-08-06 15:30:00,30.69,30.7,30.68,30.7,30700.0,20.1218,20.1283,20.1152,20.1283,30700.0
2010-08-06 15:35:00,30.7,30.71,30.68,30.7,95500.0,20.1283,20.1349,20.1152,20.1283,95500.0
2010-08-06 15:40:00,30.71,30.71,30.68,30.69,95300.0,20.1349,20.1349,20.1152,20.1218,95300.0
2010-08-06 15:45:00,30.68,30.68,30.63,30.67,139400.0,20.1152,20.1152,20.0824,20.1086,139400.0
2010-08-06 15:50:00,30.68,30.68,30.62,30.63,80400.0,20.1152,20.1152,20.0759,20.0824,80400.0
2010-08-06 15:55:00,30.63,30.66,30.61,30.61,327000.0,20.0824,20.1021,20.0693,20.0693,327000.0
2010-08-09 09:30:00,30.67,30.87,30.67,30.81,43700.0,20.1086,20.2398,20.1086,20.2004,43700.0
2010-08-09 09:35:00,30.81,30.83,30.75,30.8,26300.0,20.2004,20.2136,20.1611,20.1939,26300.0
2010-08-09 09:40:00,30.8,30.81,30.75,30.76,31800.0,20.1939,20.2004,20.1611,20.1677,31800.0
2010-08-09 09:45:00,30.76,30.81,30.74,30.81,41000.0,20.1677,20.2004,20.1545,20.2004,41000.0
2010-08-09 09:50:00,30.81,30.81,30.73,30.74,35200.0,20.2004,20.2004,20.148,20.1545,35200.0
2010-08-09 09:55:00,30.74,30.74,30.68,30.68,38700.0,20.1545,20.1545,20.1152,20.1152,38700.0
2010-08-09 10:00:00,30.68,30.79,30.68,30.79,39600.0,20.1152,20.1873,20.1152,20.1873,39600.0
2010-08-09 10:05:00,30.8,30.88,30.8,30.88,11200.0,20.1939,20.2463,20.1939,20.2463,11200.0
2010-08-09 10:10:00,30.88,30.91,30.86,30.87,30900.0,20.2463,20.266,20.2332,20.2398,30900.0
2010-08-09 10:15:00,30.86,30.88,30.86,30.88,14000.0,20.2332,20.2463,20.2332,20.2463,14000.0
2010-08-09 10:20:00,30.88,30.88,30.84,30.86,30800.0,20.2463,20.2463,20.2201,20.2332,30800.0
2010-08-09 10:25:00,30.86,30.86,30.83,30.84,24100.0,20.2332,20.2332,20.2136,20.2201,24100.0
2010-08-09 10:30:00,30.83,30.85,30.82,30.84,36800.0,20.2136,20.2267,20.207,20.2201,36800.0
2010-08-09 10:35:00,30.84,30.85,30.83,30.84,18800.0,20.2201,20.2267,20.2136,20.2201,18800.0
2010-08-09 10:40:00,30.85,30.85,30.8,30.83,34100.0,20.2267,20.2267,20.1939,20.2136,34100.0
2010-08-09 10:45:00,30.83,30.85,30.82,30.84,11700.0,20.2136,20.2267,20.207,20.2201,11700.0
2010-08-09 10:50:00,30.85,30.87,30.84,30.86,34000.0,20.2267,20.2398,20.2201,20.2332,34000.0
2010-08-09 10:55:00,30.86,30.98,30.86,30.98,37800.0,20.2332,20.3119,20.2332,20.3119,37800.0
2010-08-09 11:00:00,30.97,30.98,30.96,30.96,27000.0,20.3053,20.3119,20.2988,20.2988,27000.0
2010-08-09 11:05:00,30.97,30.97,30.94,30.94,16800.0,20.3053,20.3053,20.2857,20.2857,16800.0
2010-08-09 11:10:00,30.95,30.98,30.91,30.92,70600.0,20.2922,20.3119,20.266,20.2726,70600.0
2010-08-09 11:15:00,30.92,30.95,30.89,30.9,56300.0,20.2726,20.2922,20.2529,20.2594,56300.0
2010-08-09 11:20:00,30.9,30.95,30.89,30.95,54300.0,20.2594,20.2922,20.2529,20.2922,54300.0
2010-08-09 11:25:00,30.96,30.96,30.89,30.89,27200.0,20.2988,20.2988,20.2529,20.2529,27200.0
2010-08-09 11:30:00,30.9,30.94,30.89,30.93,23900.0,20.2594,20.2857,20.2529,20.2791,23900.0
2010-08-09 11:35:00,30.93,31.0,30.9,30.94,82800.0,20.2791,20.325,20.2594,20.2857,82800.0
2010-08-09 11:40:00,30.95,30.96,30.92,30.95,35400.0,20.2922,20.2988,20.2726,20.2922,35400.0
2010-08-09 11:45:00,30.95,30.99,30.95,30.99,15400.0,20.2922,20.3185,20.2922,20.3185,15400.0
2010-08-09 11:50:00,30.99,31.0,30.95,30.96,52600.0,20.3185,20.325,20.2922,20.2988,52600.0
2010-08-09 11:55:00,30.95,30.96,30.95,30.96,4300.0,20.2922,20.2988,20.2922,20.2988,4300.0
2010-08-09 12:00:00,30.96,30.98,30.95,30.97,27300.0,20.2988,20.3119,20.2922,20.3053,27300.0
2010-08-09 12:05:00,30.97,31.0,30.97,31.0,13300.0,20.3053,20.325,20.3053,20.325,13300.0
2010-08-09 12:10:00,31.0,31.0,30.99,31.0,7000.0,20.325,20.325,20.3185,20.325,7000.0
2010-08-09 12:15:00,31.0,31.0,30.99,31.0,8200.0,20.325,20.325,20.3185,20.325,8200.0
2010-08-09 12:20:00,31.0,31.0,30.97,30.98,26800.0,20.325,20.325,20.3053,20.3119,26800.0
2010-08-09 12:25:00,30.98,31.0,30.98,31.0,13300.0,20.3119,20.325,20.3119,20.325,13300.0
2010-08-09 12:30:00,31.0,31.0,30.99,30.99,4800.0,20.325,20.325,20.3185,20.3185,4800.0
2010-08-09 12:35:00,31.0,31.01,30.98,30.99,74600.0,20.325,20.3316,20.3119,20.3185,74600.0
2010-08-09 12:40:00,30.99,31.0,30.97,31.0,27300.0,20.3185,20.325,20.3053,20.325,27300.0
2010-08-09 12:45:00,31.0,31.0,30.99,31.0,4800.0,20.325,20.325,20.3185,20.325,4800.0
2010-08-09 12:50:00,30.99,31.0,30.99,31.0,16300.0,20.3185,20.325,20.3185,20.325,16300.0
2010-08-09 12:55:00,31.0,31.0,30.97,30.98,20000.0,20.325,20.325,20.3053,20.3119,20000.0
2010-08-09 13:00:00,30.98,31.0,30.98,30.99,19600.0,20.3119,20.325,20.3119,20.3185,19600.0
2010-08-09 13:05:00,30.99,31.0,30.99,30.99,12300.0,20.3185,20.325,20.3185,20.3185,12300.0
2010-08-09 13:10:00,30.99,31.01,30.99,31.0,22700.0,20.3185,20.3316,20.3185,20.325,22700.0
2010-08-09 13:15:00,31.01,31.01,30.99,31.0,28900.0,20.3316,20.3316,20.3185,20.325,28900.0
2010-08-09 13:20:00,30.99,31.0,30.98,30.99,10000.0,20.3185,20.325,20.3119,20.3185,10000.0
2010-08-09 13:25:00,30.99,30.99,30.97,30.98,10400.0,20.3185,20.3185,20.3053,20.3119,10400.0
2010-08-09 13:30:00,30.98,30.99,30.98,30.99,9700.0,20.3119,20.3185,20.3119,20.3185,9700.0
2010-08-09 13:35:00,30.98,30.99,30.97,30.97,18600.0,20.3119,20.3185,20.3053,20.3053,18600.0
2010-08-09 13:40:00,30.98,30.99,30.97,30.98,7600.0,20.3119,20.3185,20.3053,20.3119,7600.0
2010-08-09 13:45:00,30.99,31.0,30.98,30.99,53100.0,20.3185,20.325,20.3119,20.3185,53100.0
2010-08-09 13:50:00,30.98,31.0,30.97,31.0,10600.0,20.3119,20.325,20.3053,20.325,10600.0
2010-08-09 13:55:00,31.0,31.0,30.99,30.99,15500.0,20.325,20.325,20.3185,20.3185,15500.0
2010-08-09 14:00:00,30.99,31.0,30.99,31.0,20200.0,20.3185,20.325,20.3185,20.325,20200.0
2010-08-09 14:05:00,30.99,31.01,30.99,31.0,24800.0,20.3185,20.3316,20.3185,20.325,24800.0
2010-08-09 14:10:00,31.01,31.04,31.0,31.04,24900.0,20.3316,20.3512,20.325,20.3512,24900.0
2010-08-09 14:15:00,31.03,31.08,31.03,31.07,38000.0,20.3447,20.3775,20.3447,20.3709,38000.0
2010-08-09 14:20:00,31.07,31.14,31.07,31.13,38300.0,20.3709,20.4168,20.3709,20.4102,38300.0
2010-08-09 14:25:00,31.14,31.14,31.11,31.11,36900.0,20.4168,20.4168,20.3971,20.3971,36900.0
2010-08-09 14:30:00,31.11,31.14,31.1,31.14,31100.0,20.3971,20.4168,20.3906,20.4168,31100.0
2010-08-09 14:35:00,31.14,31.15,31.12,31.15,37800.0,20.4168,20.4234,20.4037,20.4234,37800.0
2010-08-09 14:40:00,31.14,31.17,31.11,31.11,106800.0,20.4168,20.4365,20.3971,20.3971,106800.0
2010-08-09 14:45:00,31.11,31.15,31.11,31.15,16800.0,20.3971,20.4234,20.3971,20.4234,16800.0
2010-08-09 14:50:00,31.15,31.15,31.13,31.15,30600.0,20.4234,20.4234,20.4102,20.4234,30600.0
2010-08-09 14:55:00,31.14,31.2,31.14,31.2,39600.0,20.4168,20.4561,20.4168,20.4561,39600.0
2010-08-09 15:00:00,31.19,31.19,31.16,31.16,30300.0,20.4496,20.4496,20.4299,20.4299,30300.0
2010-08-09 15:05:00,31.17,31.17,31.13,31.14,29100.0,20.4365,20.4365,20.4102,20.4168,29100.0
2010-08-09 15:10:00,31.14,31.14,31.08,31.09,65100.0,20.4168,20.4168,20.3775,20.384,65100.0
2010-08-09 15:15:00,31.08,31.09,31.08,31.08,7100.0,20.3775,20.384,20.3775,20.3775,7100.0
2010-08-09 15:20:00,31.09,31.09,31.05,31.06,24200.0,20.384,20.384,20.3578,20.3644,24200.0
2010-08-09 15:25:00,31.06,31.08,31.06,31.08,21400.0,20.3644,20.3775,20.3644,20.3775,21400.0
2010-08-09 15:30:00,31.07,31.09,31.07,31.07,34200.0,20.3709,20.384,20.3709,20.3709,34200.0
2010-08-09 15:35:00,31.08,31.09,31.07,31.07,47800.0,20.3775,20.384,20.3709,20.3709,47800.0
2010-08-09 15:40:00,31.07,31.09,31.06,31.07,92800.0,20.3709,20.384,20.3644,20.3709,92800.0
2010-08-09 15:45:00,31.08,31.11,31.07,31.08,144000.0,20.3775,20.3971,20.3709,20.3775,144000.0
2010-08-09 15:50:00,31.08,31.08,31.04,31.06,65800.0,20.3775,20.3775,20.3512,20.3644,65800.0
2010-08-09 15:55:00,31.05,31.08,31.04,31.05,188500.0,20.3578,20.3775,20.3512,20.3578,188500.0
2010-08-10 09:30:00,30.87,31.03,30.83,31.03,72600.0,20.2398,20.3447,20.2136,20.3447,72600.0
2010-08-10 09:35:00,31.0,31.04,31.0,31.04,38800.0,20.325,20.3512,20.325,20.3512,38800.0
2010-08-10 09:40:00,31.03,31.04,30.92,30.96,36000.0,20.3447,20.3512,20.2726,20.2988,36000.0
2010-08-10 09:45:00,30.94,30.95,30.88,30.92,13200.0,20.2857,20.2922,20.2463,20.2726,13200.0
2010-08-10 09:50:00,30.92,30.92,30.81,30.9,22900.0,20.2726,20.2726,20.2004,20.2594,22900.0
2010-08-10 09:55:00,30.9,30.9,30.87,30.89,20000.0,20.2594,20.2594,20.2398,20.2529,20000.0
2010-08-10 10:00:00,30.89,30.9,30.87,30.87,29900.0,20.2529,20.2594,20.2398,20.2398,29900.0
2010-08-10 10:05:00,30.86,30.9,30.86,30.88,34000.0,20.2332,20.2594,20.2332,20.2463,34000.0
2010-08-10 10:10:00,30.88,30.91,30.88,30.88,40600.0,20.2463,20.266,20.2463,20.2463,40600.0
2010-08-10 10:15:00,30.88,30.89,30.87,30.89,18200.0,20.2463,20.2529,20.2398,20.2529,18200.0
2010-08-10 10:20:00,30.89,30.91,30.88,30.91,31500.0,20.2529,20.266,20.2463,20.266,31500.0
2010-08-10 10:25:00,30.91,30.93,30.91,30.92,22400.0,20.266,20.2791,20.266,20.2726,22400.0
2010-08-10 10:30:00,30.91,30.94,30.91,30.92,33300.0,20.266,20.2857,20.266,20.2726,33300.0
2010-08-10 10:35:00,30.92,30.93,30.91,30.91,23400.0,20.2726,20.2791,20.266,20.266,23400.0
2010-08-10 10:40:00,30.92,30.95,30.92,30.94,30500.0,20.2726,20.2922,20.2726,20.2857,30500.0
2010-08-10 10:45:00,30.95,30.95,30.94,30.95,8000.0,20.2922,20.2922,20.2857,20.2922,8000.0
2010-08-10 10:50:00,30.95,30.95,30.93,30.93,20100.0,20.2922,20.2922,20.2791,20.2791,20100.0
2010-08-10 10:55:00,30.93,30.95,30.93,30.95,24500.0,20.2791,20.2922,20.2791,20.2922,24500.0
2010-08-10 11:00:00,30.94,30.98,30.92,30.96,90500.0,20.2857,20.3119,20.2726,20.2988,90500.0
2010-08-10 11:05:00,30.96,31.02,30.92,31.02,57200.0,20.2988,20.3381,20.2726,20.3381,57200.0
2010-08-10 11:10:00,31.01,31.04,31.01,31.02,12900.0,20.3316,20.3512,20.3316,20.3381,12900.0
2010-08-10 11:15:00,31.02,31.02,31.01,31.01,68400.0,20.3381,20.3381,20.3316,20.3316,68400.0
2010-08-10 11:20:00,31.01,31.02,31.01,31.02,66000.0,20.3316,20.3381,20.3316,20.3381,66000.0
2010-08-10 11:25:00,31.02,31.03,31.01,31.02,10200.0,20.3381,20.3447,20.3316,20.3381,10200.0
2010-08-10 11:30:00,31.02,31.02,30.99,30.99,61200.0,20.3381,20.3381,20.3185,20.3185,61200.0
2010-08-10 11:35:00,31.0,31.0,30.99,30.99,34700.0,20.325,20.325,20.3185,20.3185,34700.0
2010-08-10 11:40:00,30.99,31.0,30.96,31.0,31000.0,20.3185,20.325,20.2988,20.325,31000.0
2010-08-10 11:45:00,31.0,31.01,30.99,31.0,30500.0,20.325,20.3316,20.3185,20.325,30500.0
2010-08-10 11:50:00,31.01,31.01,31.0,31.0,6300.0,20.3316,20.3316,20.325,20.325,6300.0
2010-08-10 11:55:00,31.0,31.02,31.0,31.02,25600.0,20.325,20.3381,20.325,20.3381,25600.0
2010-08-10 12:00:00,31.01,31.02,31.0,31.02,18500.0,20.3316,20.3381,20.325,20.3381,18500.0
2010-08-10 12:05:00,31.01,31.02,31.0,31.01,11600.0,20.3316,20.3381,20.325,20.3316,11600.0
2010-08-10 12:10:00,31.01,31.01,31.0,31.0,10100.0,20.3316,20.3316,20.325,20.325,10100.0
2010-08-10 12:15:00,31.01,31.01,31.0,31.01,2900.0,20.3316,20.3316,20.325,20.3316,2900.0
2010-08-10 12:20:00,31.0,31.01,31.0,31.0,4900.0,20.325,20.3316,20.325,20.325,4900.0
2010-08-10 12:25:00,31.0,31.01,31.0,31.0,4700.0,20.325,20.3316,20.325,20.325,4700.0
2010-08-10 12:30:00,31.0,31.01,30.98,31.0,33200.0,20.325,20.3316,20.3119,20.325,33200.0
2010-08-10 12:35:00,31.0,31.0,30.99,31.0,3000.0,20.325,20.325,20.3185,20.325,3000.0
2010-08-10 12:40:00,30.99,31.0,30.97,30.98,13400.0,20.3185,20.325,20.3053,20.3119,13400.0
2010-08-10 12:45:00,30.99,30.99,30.98,30.98,4600.0,20.3185,20.3185,20.3119,20.3119,4600.0
2010-08-10 12:50:00,30.99,31.02,30.99,31.01,26900.0,20.3185,20.3381,20.3185,20.3316,26900.0
2010-08-10 12:55:00,31.01,31.01,30.99,31.0,10300.0,20.3316,20.3316,20.3185,20.325,10300.0
2010-08-10 13:00:00,31.0,31.0,30.99,31.0,7400.0,20.325,20.325,20.3185,20.325,7400.0
2010-08-10 13:05:00,31.0,31.0,30.99,31.0,2000.0,20.325,20.325,20.3185,20.325,2000.0
2010-08-10 13:10:00,31.0,31.0,30.98,30.99,6300.0,20.325,20.325,20.3119,20.3185,6300.0
2010-08-10 13:15:00,30.98,30.99,30.94,30.94,18500.0,20.3119,20.3185,20.2857,20.2857,18500.0
2010-08-10 13:20:00,30.95,30.95,30.89,30.91,35200.0,20.2922,20.2922,20.2529,20.266,35200.0
2010-08-10 13:25:00,30.9,30.93,30.9,30.93,8600.0,20.2594,20.2791,20.2594,20.2791,8600.0
2010-08-10 13:30:00,30.93,30.93,30.9,30.91,48100.0,20.2791,20.2791,20.2594,20.266,48100.0
2010-08-10 13:35:00,30.91,30.98,30.91,30.96,32700.0,20.266,20.3119,20.266,20.2988,32700.0
2010-08-10 13:40:00,30.96,30.97,30.95,30.96,15200.0,20.2988,20.3053,20.2922,20.2988,15200.0
2010-08-10 13:45:00,30.97,30.98,30.95,30.95,8000.0,20.3053,20.3119,20.2922,20.2922,8000.0
2010-08-10 13:50:00,30.95,30.96,30.95,30.95,2400.0,20.2922,20.2988,20.2922,20.2922,2400.0
2010-08-10 13:55:00,30.95,30.96,30.93,30.95,18300.0,20.2922,20.2988,20.2791,20.2922,18300.0
2010-08-10 14:00:00,30.95,30.97,30.94,30.97,33500.0,20.2922,20.3053,20.2857,20.3053,33500.0
2010-08-10 14:05:00,30.97,30.98,30.96,30.97,25900.0,20.3053,20.3119,20.2988,20.3053,25900.0
2010-08-10 14:10:00,30.97,30.97,30.93,30.97,24300.0,20.3053,20.3053,20.2791,20.3053,24300.0
2010-08-10 14:15:00,30.97,31.13,30.97,31.02,199200.0,20.3053,20.4102,20.3053,20.3381,199200.0
2010-08-10 14:20:00,31.02,31.12,31.01,31.04,73700.0,20.3381,20.4037,20.3316,20.3512,73700.0
2010-08-10 14:25:00,31.03,31.04,30.96,31.03,62600.0,20.3447,20.3512,20.2988,20.3447,62600.0
2010-08-10 14:30:00,31.03,31.09,31.03,31.07,150500.0,20.3447,20.384,20.3447,20.3709,150500.0
2010-08-10 14:35:00,31.07,31.08,31.03,31.06,43100.0,20.3709,20.3775,20.3447,20.3644,43100.0
2010-08-10 14:40:00,31.06,31.07,31.03,31.06,90100.0,20.3644,20.3709,20.3447,20.3644,90100.0
2010-08-10 14:45:00,31.06,31.07,31.04,31.07,43500.0,20.3644,20.3709,20.3512,20.3709,43500.0
2010-08-10 14:50:00,31.07,31.07,31.04,31.07,43700.0,20.3709,20.3709,20.3512,20.3709,43700.0
2010-08-10 14:55:00,31.07,31.07,31.04,31.05,33800.0,20.3709,20.3709,20.3512,20.3578,33800.0
2010-08-10 15:00:00,31.05,31.12,31.04,31.11,49900.0,20.3578,20.4037,20.3512,20.3971,49900.0
2010-08-10 15:05:00,31.11,31.12,31.09,31.12,39800.0,20.3971,20.4037,20.384,20.4037,39800.0
2010-08-10 15:10:00,31.12,31.14,31.01,31.02,121000.0,20.4037,20.4168,20.3316,20.3381,121000.0
2010-08-10 15:15:00,31.03,31.06,30.99,30.99,29200.0,20.3447,20.3644,20.3185,20.3185,29200.0
2010-08-10 15:20:00,31.0,31.02,30.97,31.01,25100.0,20.325,20.3381,20.3053,20.3316,25100.0
2010-08-10 15:25:00,31.02,31.06,30.99,31.05,29300.0,20.3381,20.3644,20.3185,20.3578,29300.0
2010-08-10 15:30:00,31.06,31.07,31.04,31.07,29900.0,20.3644,20.3709,20.3512,20.3709,29900.0
2010-08-10 15:35:00,31.06,31.08,31.04,31.07,85400.0,20.3644,20.3775,20.3512,20.3709,85400.0
2010-08-10 15:40:00,31.07,31.08,31.05,31.05,66600.0,20.3709,20.3775,20.3578,20.3578,66600.0
2010-08-10 15:45:00,31.05,31.07,31.02,31.03,101400.0,20.3578,20.3709,20.3381,20.3447,101400.0
2010-08-10 15:50:00,31.03,31.04,30.96,30.99,107400.0,20.3447,20.3512,20.2988,20.3185,107400.0
2010-08-10 15:55:00,30.98,31.0,30.94,30.94,203900.0,20.3119,20.325,20.2857,20.2857,203900.0
2010-08-11 09:30:00,30.55,30.67,30.4,30.44,79000.0,20.03,20.1086,19.9316,19.9579,79000.0
2010-08-11 09:35:00,30.44,30.49,30.4,30.43,43300.0,19.9579,19.9906,19.9316,19.9513,43300.0
2010-08-11 09:40:00,30.43,30.45,30.38,30.44,49700.0,19.9513,19.9644,19.9185,19.9579,49700.0
2010-08-11 09:45:00,30.43,30.45,30.39,30.45,28500.0,19.9513,19.9644,19.9251,19.9644,28500.0
2010-08-11 09:50:00,30.45,30.46,30.42,30.45,22800.0,19.9644,19.971,19.9447,19.9644,22800.0
2010-08-11 09:55:00,30.45,30.5,30.38,30.4,52600.0,19.9644,19.9972,19.9185,19.9316,52600.0
2010-08-11 10:00:00,30.4,30.42,30.39,30.41,51400.0,19.9316,19.9447,19.9251,19.9382,51400.0
2010-08-11 10:05:00,30.41,30.46,30.39,30.45,32500.0,19.9382,19.971,19.9251,19.9644,32500.0
2010-08-11 10:10:00,30.45,30.47,30.43,30.44,20100.0,19.9644,19.9775,19.9513,19.9579,20100.0
2010-08-11 10:15:00,30.44,30.44,30.35,30.37,47300.0,19.9579,19.9579,19.8988,19.912,47300.0
2010-08-11 10:20:00,30.38,30.42,30.37,30.4,31600.0,19.9185,19.9447,19.912,19.9316,31600.0
2010-08-11 10:25:00,30.41,30.44,30.41,30.43,39900.0,19.9382,19.9579,19.9382,19.9513,39900.0
2010-08-11 10:30:00,30.43,30.43,30.36,30.4,39600.0,19.9513,19.9513,19.9054,19.9316,39600.0
2010-08-11 10:35:00,30.4,30.46,30.38,30.45,30500.0,19.9316,19.971,19.9185,19.9644,30500.0
2010-08-11 10:40:00,30.46,30.46,30.41,30.42,19800.0,19.971,19.971,19.9382,19.9447,19800.0
2010-08-11 10:45:00,30.42,30.42,30.38,30.42,21700.0,19.9447,19.9447,19.9185,19.9447,21700.0
2010-08-11 10:50:00,30.42,30.45,30.41,30.44,32000.0,19.9447,19.9644,19.9382,19.9579,32000.0
2010-08-11 10:55:00,30.43,30.44,30.39,30.39,28300.0,19.9513,19.9579,19.9251,19.9251,28300.0
2010-08-11 11:00:00,30.4,30.4,30.36,30.4,21400.0,19.9316,19.9316,19.9054,19.9316,21400.0
2010-08-11 11:05:00,30.4,30.42,30.39,30.39,22200.0,19.9316,19.9447,19.9251,19.9251,22200.0
2010-08-11 11:10:00,30.4,30.4,30.35,30.35,39300.0,19.9316,19.9316,19.8988,19.8988,39300.0
2010-08-11 11:15:00,30.35,30.37,30.32,30.33,34900.0,19.8988,19.912,19.8792,19.8857,34900.0
2010-08-11 11:20:00,30.32,30.34,30.29,30.33,21100.0,19.8792,19.8923,19.8595,19.8857,21100.0
2010-08-11 11:25:00,30.34,30.35,30.32,30.32,29600.0,19.8923,19.8988,19.8792,19.8792,29600.0
2010-08-11 11:30:00,30.33,30.34,30.31,30.33,30900.0,19.8857,19.8923,19.8726,19.8857,30900.0
2010-08-11 11:35:00,30.33,30.35,30.31,30.31,25600.0,19.8857,19.8988,19.8726,19.8726,25600.0
2010-08-11 11:40:00,30.31,30.34,30.31,30.33,22500.0,19.8726,19.8923,19.8726,19.8857,22500.0
2010-08-11 11:45:00,30.34,30.36,30.33,30.35,25700.0,19.8923,19.9054,19.8857,19.8988,25700.0
2010-08-11 11:50:00,30.34,30.35,30.34,30.35,13300.0,19.8923,19.8988,19.8923,19.8988,13300.0
2010-08-11 11:55:00,30.34,30.35,30.31,30.31,19600.0,19.8923,19.8988,19.8726,19.8726,19600.0
2010-08-11 12:00:00,30.31,30.32,30.28,30.28,38200.0,19.8726,19.8792,19.8529,19.8529,38200.0
2010-08-11 12:05:00,30.28,30.32,30.28,30.3,50200.0,19.8529,19.8792,19.8529,19.8661,50200.0
2010-08-11 12:10:00,30.3,30.32,30.3,30.31,20800.0,19.8661,19.8792,19.8661,19.8726,20800.0
2010-08-11 12:15:00,30.32,30.32,30.29,30.29,17500.0,19.8792,19.8792,19.8595,19.8595,17500.0
2010-08-11 12:20:00,30.3,30.31,30.29,30.31,9500.0,19.8661,19.8726,19.8595,19.8726,9500.0
2010-08-11 12:25:00,30.31,30.31,30.3,30.31,6600.0,19.8726,19.8726,19.8661,19.8726,6600.0
2010-08-11 12:30:00,30.31,30.32,30.3,30.32,15600.0,19.8726,19.8792,19.8661,19.8792,15600.0
2010-08-11 12:35:00,30.32,30.32,30.31,30.32,14500.0,19.8792,19.8792,19.8726,19.8792,14500.0
2010-08-11 12:40:00,30.32,30.32,30.27,30.27,18300.0,19.8792,19.8792,19.8464,19.8464,18300.0
2010-08-11 12:45:00,30.28,30.29,30.27,30.28,22500.0,19.8529,19.8595,19.8464,19.8529,22500.0
2010-08-11 12:50:00,30.27,30.28,30.25,30.26,28500.0,19.8464,19.8529,19.8333,19.8398,28500.0
2010-08-11 12:55:00,30.25,30.25,30.22,30.23,62100.0,19.8333,19.8333,19.8136,19.8202,62100.0
2010-08-11 13:00:00,30.24,30.28,30.24,30.28,23300.0,19.8267,19.8529,19.8267,19.8529,23300.0
2010-08-11 13:05:00,30.29,30.31,30.28,30.3,9800.0,19.8595,19.8726,19.8529,19.8661,9800.0
2010-08-11 13:10:00,30.3,30.3,30.29,30.3,17200.0,19.8661,19.8661,19.8595,19.8661,17200.0
2010-08-11 13:15:00,30.3,30.31,30.29,30.3,14200.0,19.8661,19.8726,19.8595,19.8661,14200.0
2010-08-11 13:20:00,30.3,30.31,30.26,30.26,19600.0,19.8661,19.8726,19.8398,19.8398,19600.0
2010-08-11 13:25:00,30.26,30.27,30.24,30.25,86100.0,19.8398,19.8464,19.8267,19.8333,86100.0
2010-08-11 13:30:00,30.25,30.26,30.24,30.25,50100.0,19.8333,19.8398,19.8267,19.8333,50100.0
2010-08-11 13:35:00,30.25,30.25,30.22,30.22,20100.0,19.8333,19.8333,19.8136,19.8136,20100.0
2010-08-11 13:40:00,30.23,30.25,30.22,30.24,22900.0,19.8202,19.8333,19.8136,19.8267,22900.0
2010-08-11 13:45:00,30.25,30.25,30.22,30.22,15200.0,19.8333,19.8333,19.8136,19.8136,15200.0
2010-08-11 13:50:00,30.23,30.25,30.2,30.21,29700.0,19.8202,19.8333,19.8005,19.8071,29700.0
2010-08-11 13:55:00,30.2,30.21,30.18,30.18,43200.0,19.8005,19.8071,19.7874,19.7874,43200.0
2010-08-11 14:00:00,30.19,30.22,30.18,30.2,43300.0,19.7939,19.8136,19.7874,19.8005,43300.0
2010-08-11 14:05:00,30.21,30.22,30.19,30.22,22200.0,19.8071,19.8136,19.7939,19.8136,22200.0
2010-08-11 14:10:00,30.22,30.25,30.21,30.22,27500.0,19.8136,19.8333,19.8071,19.8136,27500.0
2010-08-11 14:15:00,30.22,30.23,30.21,30.21,44100.0,19.8136,19.8202,19.8071,19.8071,44100.0
2010-08-11 14:20:00,30.22,30.22,30.19,30.2,39500.0,19.8136,19.8136,19.7939,19.8005,39500.0
2010-08-11 14:25:00,30.19,30.21,30.19,30.2,16300.0,19.7939,19.8071,19.7939,19.8005,16300.0
2010-08-11 14:30:00,30.21,30.22,30.2,30.2,32900.0,19.8071,19.8136,19.8005,19.8005,32900.0
2010-08-11 14:35:00,30.21,30.21,30.16,30.19,37900.0,19.8071,19.8071,19.7743,19.7939,37900.0
2010-08-11 14:40:00,30.19,30.19,30.16,30.17,20800.0,19.7939,19.7939,19.7743,19.7808,20800.0
2010-08-11 14:45:00,30.17,30.19,30.14,30.15,78000.0,19.7808,19.7939,19.7612,19.7677,78000.0
2010-08-11 14:50:00,30.15,30.16,30.09,30.09,62700.0,19.7677,19.7743,19.7284,19.7284,62700.0
2010-08-11 14:55:00,30.09,30.15,30.09,30.15,32200.0,19.7284,19.7677,19.7284,19.7677,32200.0
2010-08-11 15:00:00,30.15,30.16,30.14,30.16,34500.0,19.7677,19.7743,19.7612,19.7743,34500.0
2010-08-11 15:05:00,30.15,30.17,30.15,30.17,36300.0,19.7677,19.7808,19.7677,19.7808,36300.0
2010-08-11 15:10:00,30.17,30.18,30.17,30.18,28800.0,19.7808,19.7874,19.7808,19.7874,28800.0
2010-08-11 15:15:00,30.19,30.19,30.12,30.15,133000.0,19.7939,19.7939,19.748,19.7677,133000.0
2010-08-11 15:20:00,30.16,30.2,30.15,30.17,81400.0,19.7743,19.8005,19.7677,19.7808,81400.0
2010-08-11 15:25:00,30.17,30.2,30.16,30.2,229300.0,19.7808,19.8005,19.7743,19.8005,229300.0
2010-08-11 15:30:00,30.2,30.24,30.19,30.22,80300.0,19.8005,19.8267,19.7939,19.8136,80300.0
2010-08-11 15:35:00,30.22,30.22,30.17,30.2,160800.0,19.8136,19.8136,19.7808,19.8005,160800.0
2010-08-11 15:40:00,30.2,30.2,30.18,30.18,86300.0,19.8005,19.8005,19.7874,19.7874,86300.0
2010-08-11 15:45:00,30.18,30.21,30.18,30.18,327800.0,19.7874,19.8071,19.7874,19.7874,327800.0
2010-08-11 15:50:00,30.18,30.19,30.13,30.17,335000.0,19.7874,19.7939,19.7546,19.7808,335000.0
2010-08-11 15:55:00,30.17,30.23,30.15,30.21,222400.0,19.7808,19.8202,19.7677,19.8071,222400.0
2010-08-12 09:30:00,29.81,29.99,29.81,29.99,58700.0,19.5448,19.6628,19.5448,19.6628,58700.0
2010-08-12 09:35:00,29.99,30.08,29.95,30.06,54500.0,19.6628,19.7218,19.6366,19.7087,54500.0
2010-08-12 09:40:00,30.05,30.06,29.98,30.06,42200.0,19.7021,19.7087,19.6563,19.7087,42200.0
2010-08-12 09:45:00,30.06,30.07,30.02,30.05,38000.0,19.7087,19.7153,19.6825,19.7021,38000.0
2010-08-12 09:50:00,30.06,30.06,30.0,30.02,57200.0,19.7087,19.7087,19.6694,19.6825,57200.0
2010-08-12 09:55:00,30.03,30.04,30.0,30.01,24900.0,19.689,19.6956,19.6694,19.6759,24900.0
2010-08-12 10:00:00,30.01,30.05,30.01,30.02,26500.0,19.6759,19.7021,19.6759,19.6825,26500.0
2010-08-12 10:05:00,30.01,30.02,29.99,30.02,26900.0,19.6759,19.6825,19.6628,19.6825,26900.0
2010-08-12 10:10:00,30.02,30.02,29.96,29.97,72500.0,19.6825,19.6825,19.6431,19.6497,72500.0
2010-08-12 10:15:00,29.98,30.02,29.97,30.01,36000.0,19.6563,19.6825,19.6497,19.6759,36000.0
2010-08-12 10:20:00,30.01,30.06,30.0,30.06,24000.0,19.6759,19.7087,19.6694,19.7087,24000.0
2010-08-12 10:25:00,30.07,30.08,30.01,30.01,27700.0,19.7153,19.7218,19.6759,19.6759,27700.0
2010-08-12 10:30:00,30.02,30.07,30.01,30.05,37300.0,19.6825,19.7153,19.6759,19.7021,37300.0
2010-08-12 10:35:00,30.04,30.06,30.02,30.04,38300.0,19.6956,19.7087,19.6825,19.6956,38300.0
2010-08-12 10:40:00,30.04,30.1,30.02,30.1,27700.0,19.6956,19.7349,19.6825,19.7349,27700.0
2010-08-12 10:45:00,30.09,30.14,30.09,30.13,49800.0,19.7284,19.7612,19.7284,19.7546,49800.0
2010-08-12 10:50:00,30.12,30.17,30.11,30.17,14500.0,19.748,19.7808,19.7415,19.7808,14500.0
2010-08-12 10:55:00,30.16,30.16,30.09,30.13,27700.0,19.7743,19.7743,19.7284,19.7546,27700.0
2010-08-12 11:00:00,30.13,30.15,30.05,30.05,144600.0,19.7546,19.7677,19.7021,19.7021,144600.0
2010-08-12 11:05:00,30.05,30.06,30.03,30.04,37800.0,19.7021,19.7087,19.689,19.6956,37800.0
2010-08-12 11:10:00,30.04,30.06,30.03,30.03,29000.0,19.6956,19.7087,19.689,19.689,29000.0
2010-08-12 11:15:00,30.04,30.1,30.03,30.1,27500.0,19.6956,19.7349,19.689,19.7349,27500.0
2010-08-12 11:20:00,30.1,30.12,30.08,30.09,24400.0,19.7349,19.748,19.7218,19.7284,24400.0
2010-08-12 11:25:00,30.1,30.16,30.09,30.15,11700.0,19.7349,19.7743,19.7284,19.7677,11700.0
2010-08-12 11:30:00,30.15,30.17,30.11,30.12,12100.0,19.7677,19.7808,19.7415,19.748,12100.0
2010-08-12 11:35:00,30.12,30.14,30.11,30.12,28100.0,19.748,19.7612,19.7415,19.748,28100.0
2010-08-12 11:40:00,30.12,30.12,30.08,30.09,14200.0,19.748,19.748,19.7218,19.7284,14200.0
2010-08-12 11:45:00,30.09,30.1,30.08,30.09,19400.0,19.7284,19.7349,19.7218,19.7284,19400.0
2010-08-12 11:50:00,30.08,30.1,30.08,30.1,10800.0,19.7218,19.7349,19.7218,19.7349,10800.0
2010-08-12 11:55:00,30.1,30.1,30.09,30.09,20700.0,19.7349,19.7349,19.7284,19.7284,20700.0
2010-08-12 12:00:00,30.09,30.09,30.05,30.07,23500.0,19.7284,19.7284,19.7021,19.7153,23500.0
2010-08-12 12:05:00,30.06,30.09,30.06,30.08,9200.0,19.7087,19.7284,19.7087,19.7218,9200.0
2010-08-12 12:10:00,30.09,30.1,30.06,30.08,15300.0,19.7284,19.7349,19.7087,19.7218,15300.0
2010-08-12 12:15:00,30.07,30.08,30.07,30.08,8100.0,19.7153,19.7218,19.7153,19.7218,8100.0
2010-08-12 12:20:00,30.08,30.08,30.07,30.07,6000.0,19.7218,19.7218,19.7153,19.7153,6000.0
2010-08-12 12:25:00,30.08,30.08,30.06,30.08,17900.0,19.7218,19.7218,19.7087,19.7218,17900.0
2010-08-12 12:30:00,30.08,30.1,30.08,30.09,5500.0,19.7218,19.7349,19.7218,19.7284,5500.0
2010-08-12 12:35:00,30.09,30.1,30.09,30.1,10200.0,19.7284,19.7349,19.7284,19.7349,10200.0
2010-08-12 12:40:00,30.1,30.1,30.09,30.1,8500.0,19.7349,19.7349,19.7284,19.7349,8500.0
2010-08-12 12:45:00,30.09,30.15,30.09,30.13,50500.0,19.7284,19.7677,19.7284,19.7546,50500.0
2010-08-12 12:50:00,30.14,30.19,30.13,30.18,42700.0,19.7612,19.7939,19.7546,19.7874,42700.0
2010-08-12 12:55:00,30.19,30.2,30.17,30.2,34900.0,19.7939,19.8005,19.7808,19.8005,34900.0
2010-08-12 13:00:00,30.19,30.27,30.19,30.27,49400.0,19.7939,19.8464,19.7939,19.8464,49400.0
2010-08-12 13:05:00,30.27,30.29,30.26,30.26,26400.0,19.8464,19.8595,19.8398,19.8398,26400.0
2010-08-12 13:10:00,30.26,30.29,30.26,30.28,17600.0,19.8398,19.8595,19.8398,19.8529,17600.0
2010-08-12 13:15:00,30.28,30.29,30.26,30.26,18600.0,19.8529,19.8595,19.8398,19.8398,18600.0
2010-08-12 13:20:00,30.26,30.27,30.23,30.24,15300.0,19.8398,19.8464,19.8202,19.8267,15300.0
2010-08-12 13:25:00,30.23,30.24,30.18,30.19,32000.0,19.8202,19.8267,19.7874,19.7939,32000.0
2010-08-12 13:30:00,30.19,30.25,30.18,30.22,82800.0,19.7939,19.8333,19.7874,19.8136,82800.0
2010-08-12 13:35:00,30.22,30.23,30.21,30.21,12900.0,19.8136,19.8202,19.8071,19.8071,12900.0
2010-08-12 13:40:00,30.21,30.21,30.18,30.19,13300.0,19.8071,19.8071,19.7874,19.7939,13300.0
2010-08-12 13:45:00,30.2,30.2,30.18,30.18,14400.0,19.8005,19.8005,19.7874,19.7874,14400.0
2010-08-12 13:50:00,30.18,30.19,30.14,30.15,18700.0,19.7874,19.7939,19.7612,19.7677,18700.0
2010-08-12 13:55:00,30.15,30.17,30.14,30.16,12300.0,19.7677,19.7808,19.7612,19.7743,12300.0
2010-08-12 14:00:00,30.17,30.18,30.16,30.17,14000.0,19.7808,19.7874,19.7743,19.7808,14000.0
2010-08-12 14:05:00,30.17,30.2,30.17,30.19,17600.0,19.7808,19.8005,19.7808,19.7939,17600.0
2010-08-12 14:10:00,30.2,30.2,30.19,30.2,8500.0,19.8005,19.8005,19.7939,19.8005,8500.0
2010-08-12 14:15:00,30.2,30.23,30.19,30.21,43300.0,19.8005,19.8202,19.7939,19.8071,43300.0
2010-08-12 14:20:00,30.22,30.23,30.18,30.18,19800.0,19.8136,19.8202,19.7874,19.7874,19800.0
2010-08-12 14:25:00,30.18,30.22,30.17,30.21,33900.0,19.7874,19.8136,19.7808,19.8071,33900.0
2010-08-12 14:30:00,30.22,30.22,30.17,30.17,26000.0,19.8136,19.8136,19.7808,19.7808,26000.0
2010-08-12 14:35:00,30.17,30.19,30.13,30.15,36900.0,19.7808,19.7939,19.7546,19.7677,36900.0
2010-08-12 14:40:00,30.14,30.19,30.14,30.18,30300.0,19.7612,19.7939,19.7612,19.7874,30300.0
2010-08-12 14:45:00,30.18,30.2,30.16,30.19,52000.0,19.7874,19.8005,19.7743,19.7939,52000.0
2010-08-12 14:50:00,30.19,30.23,30.19,30.23,68300.0,19.7939,19.8202,19.7939,19.8202,68300.0
2010-08-12 14:55:00,30.24,30.26,30.23,30.26,23100.0,19.8267,19.8398,19.8202,19.8398,23100.0
2010-08-12 15:00:00,30.25,30.31,30.25,30.3,31600.0,19.8333,19.8726,19.8333,19.8661,31600.0
2010-08-12 15:05:00,30.3,30.32,30.28,30.31,37800.0,19.8661,19.8792,19.8529,19.8726,37800.0
2010-08-12 15:10:00,30.32,30.34,30.31,30.32,64400.0,19.8792,19.8923,19.8726,19.8792,64400.0
2010-08-12 15:15:00,30.32,30.34,30.29,30.3,24200.0,19.8792,19.8923,19.8595,19.8661,24200.0
2010-08-12 15:20:00,30.31,30.33,30.27,30.27,62900.0,19.8726,19.8857,19.8464,19.8464,62900.0
2010-08-12 15:25:00,30.27,30.28,30.26,30.27,62300.0,19.8464,19.8529,19.8398,19.8464,62300.0
2010-08-12 15:30:00,30.26,30.29,30.26,30.27,108800.0,19.8398,19.8595,19.8398,19.8464,108800.0
2010-08-12 15:35:00,30.28,30.28,30.24,30.26,74800.0,19.8529,19.8529,19.8267,19.8398,74800.0
2010-08-12 15:40:00,30.27,30.27,30.19,30.21,66400.0,19.8464,19.8464,19.7939,19.8071,66400.0
2010-08-12 15:45:00,30.21,30.26,30.2,30.26,67800.0,19.8071,19.8398,19.8005,19.8398,67800.0
2010-08-12 15:50:00,30.26,30.26,30.23,30.24,135200.0,19.8398,19.8398,19.8202,19.8267,135200.0
2010-08-12 15:55:00,30.23,30.26,30.19,30.2,311200.0,19.8202,19.8398,19.7939,19.8005,311200.0
2010-08-13 09:30:00,30.09,30.1,30.0,30.02,53400.0,19.7284,19.7349,19.6694,19.6825,53400.0
2010-08-13 09:35:00,30.01,30.05,29.94,30.0,92700.0,19.6759,19.7021,19.63,19.6694,92700.0
2010-08-13 09:40:00,30.01,30.05,30.0,30.0,34700.0,19.6759,19.7021,19.6694,19.6694,34700.0
2010-08-13 09:45:00,30.01,30.03,30.0,30.01,40900.0,19.6759,19.689,19.6694,19.6759,40900.0
2010-08-13 09:50:00,30.03,30.05,30.02,30.05,21000.0,19.689,19.7021,19.6825,19.7021,21000.0
2010-08-13 09:55:00,30.04,30.12,30.03,30.12,28000.0,19.6956,19.748,19.689,19.748,28000.0
2010-08-13 10:00:00,30.11,30.11,30.07,30.09,29200.0,19.7415,19.7415,19.7153,19.7284,29200.0
2010-08-13 10:05:00,30.1,30.13,30.09,30.09,29600.0,19.7349,19.7546,19.7284,19.7284,29600.0
2010-08-13 10:10:00,30.08,30.11,30.06,30.06,16700.0,19.7218,19.7415,19.7087,19.7087,16700.0
2010-08-13 10:15:00,30.07,30.08,30.03,30.06,46600.0,19.7153,19.7218,19.689,19.7087,46600.0
2010-08-13 10:20:00,30.06,30.06,30.01,30.02,72000.0,19.7087,19.7087,19.6759,19.6825,72000.0
2010-08-13 10:25:00,30.01,30.03,30.0,30.03,37100.0,19.6759,19.689,19.6694,19.689,37100.0
2010-08-13 10:30:00,30.04,30.05,30.0,30.0,29900.0,19.6956,19.7021,19.6694,19.6694,29900.0
2010-08-13 10:35:00,30.01,30.03,30.01,30.01,25700.0,19.6759,19.689,19.6759,19.6759,25700.0
2010-08-13 10:40:00,30.01,30.03,30.0,30.03,18900.0,19.6759,19.689,19.6694,19.689,18900.0
2010-08-13 10:45:00,30.02,30.03,30.0,30.0,27800.0,19.6825,19.689,19.6694,19.6694,27800.0
2010-08-13 10:50:00,30.01,30.01,29.97,29.99,78600.0,19.6759,19.6759,19.6497,19.6628,78600.0
2010-08-13 10:55:00,29.99,30.01,29.95,30.01,39500.0,19.6628,19.6759,19.6366,19.6759,39500.0
2010-08-13 11:00:00,30.0,30.0,29.98,30.0,23600.0,19.6694,19.6694,19.6563,19.6694,23600.0
2010-08-13 11:05:00,30.0,30.01,29.98,29.98,28100.0,19.6694,19.6759,19.6563,19.6563,28100.0
2010-08-13 11:10:00,29.99,30.0,29.98,29.98,24900.0,19.6628,19.6694,19.6563,19.6563,24900.0
2010-08-13 11:15:00,29.99,30.0,29.97,29.98,24400.0,19.6628,19.6694,19.6497,19.6563,24400.0
2010-08-13 11:20:00,29.98,30.0,29.94,30.0,36500.0,19.6563,19.6694,19.63,19.6694,36500.0
2010-08-13 11:25:00,30.0,30.0,29.97,29.97,16900.0,19.6694,19.6694,19.6497,19.6497,16900.0
2010-08-13 11:30:00,29.97,29.98,29.92,29.94,33700.0,19.6497,19.6563,19.6169,19.63,33700.0
2010-08-13 11:35:00,29.94,29.95,29.89,29.9,33700.0,19.63,19.6366,19.5972,19.6038,33700.0
2010-08-13 11:40:00,29.89,29.94,29.89,29.94,17900.0,19.5972,19.63,19.5972,19.63,17900.0
2010-08-13 11:45:00,29.95,29.95,29.92,29.92,22500.0,19.6366,19.6366,19.6169,19.6169,22500.0
2010-08-13 11:50:00,29.93,29.94,29.92,29.94,21200.0,19.6235,19.63,19.6169,19.63,21200.0
2010-08-13 11:55:00,29.94,29.95,29.92,29.93,28000.0,19.63,19.6366,19.6169,19.6235,28000.0
2010-08-13 12:00:00,29.93,29.93,29.92,29.93,15200.0,19.6235,19.6235,19.6169,19.6235,15200.0
2010-08-13 12:05:00,29.94,29.96,29.94,29.95,26400.0,19.63,19.6431,19.63,19.6366,26400.0
2010-08-13 12:10:00,29.96,29.96,29.95,29.95,21700.0,19.6431,19.6431,19.6366,19.6366,21700.0
2010-08-13 12:15:00,29.95,29.98,29.95,29.95,27200.0,19.6366,19.6563,19.6366,19.6366,27200.0
2010-08-13 12:20:00,29.95,29.96,29.94,29.94,19200.0,19.6366,19.6431,19.63,19.63,19200.0
2010-08-13 12:25:00,29.95,29.95,29.91,29.92,30900.0,19.6366,19.6366,19.6104,19.6169,30900.0
2010-08-13 12:30:00,29.93,29.96,29.92,29.96,19600.0,19.6235,19.6431,19.6169,19.6431,19600.0
2010-08-13 12:35:00,29.96,29.96,29.95,29.96,5500.0,19.6431,19.6431,19.6366,19.6431,5500.0
2010-08-13 12:40:00,29.95,29.96,29.95,29.95,20000.0,19.6366,19.6431,19.6366,19.6366,20000.0
2010-08-13 12:45:00,29.96,29.97,29.95,29.97,12900.0,19.6431,19.6497,19.6366,19.6497,12900.0
2010-08-13 12:50:00,29.97,30.0,29.96,30.0,34100.0,19.6497,19.6694,19.6431,19.6694,34100.0
2010-08-13 12:55:00,30.0,30.02,29.98,29.98,45000.0,19.6694,19.6825,19.6563,19.6563,45000.0
2010-08-13 13:00:00,29.98,30.0,29.98,30.0,15000.0,19.6563,19.6694,19.6563,19.6694,15000.0
2010-08-13 13:05:00,30.0,30.01,29.99,30.01,19300.0,19.6694,19.6759,19.6628,19.6759,19300.0
2010-08-13 13:10:00,30.01,30.03,30.0,30.02,27200.0,19.6759,19.689,19.6694,19.6825,27200.0
2010-08-13 13:15:00,30.02,30.04,30.02,30.04,19200.0,19.6825,19.6956,19.6825,19.6956,19200.0
2010-08-13 13:20:00,30.04,30.04,30.02,30.02,24800.0,19.6956,19.6956,19.6825,19.6825,24800.0
2010-08-13 13:25:00,30.03,30.03,30.02,30.02,9300.0,19.689,19.689,19.6825,19.6825,9300.0
2010-08-13 13:30:00,30.02,30.03,30.02,30.02,6300.0,19.6825,19.689,19.6825,19.6825,6300.0
2010-08-13 13:35:00,30.03,30.08,30.02,30.08,34500.0,19.689,19.7218,19.6825,19.7218,34500.0
2010-08-13 13:40:00,30.08,30.11,30.07,30.1,17800.0,19.7218,19.7415,19.7153,19.7349,17800.0
2010-08-13 13:45:00,30.09,30.11,30.09,30.11,17900.0,19.7284,19.7415,19.7284,19.7415,17900.0
2010-08-13 13:50:00,30.1,30.12,30.1,30.11,13800.0,19.7349,19.748,19.7349,19.7415,13800.0
2010-08-13 13:55:00,30.12,30.12,30.09,30.09,27400.0,19.748,19.748,19.7284,19.7284,27400.0
2010-08-13 14:00:00,30.09,30.09,30.08,30.09,10600.0,19.7284,19.7284,19.7218,19.7284,10600.0
2010-08-13 14:05:00,30.09,30.09,30.08,30.08,4500.0,19.7284,19.7284,19.7218,19.7218,4500.0
2010-08-13 14:10:00,30.09,30.09,30.02,30.02,48200.0,19.7284,19.7284,19.6825,19.6825,48200.0
2010-08-13 14:15:00,30.03,30.05,30.02,30.04,78800.0,19.689,19.7021,19.6825,19.6956,78800.0
2010-08-13 14:20:00,30.04,30.05,30.0,30.04,35100.0,19.6956,19.7021,19.6694,19.6956,35100.0
2010-08-13 14:25:00,30.04,30.04,30.01,30.03,15300.0,19.6956,19.6956,19.6759,19.689,15300.0
2010-08-13 14:30:00,30.03,30.05,30.03,30.04,13100.0,19.689,19.7021,19.689,19.6956,13100.0
2010-08-13 14:35:00,30.05,30.05,30.01,30.02,37200.0,19.7021,19.7021,19.6759,19.6825,37200.0
2010-08-13 14:40:00,30.02,30.05,30.01,30.05,8600.0,19.6825,19.7021,19.6759,19.7021,8600.0
2010-08-13 14:45:00,30.04,30.05,30.04,30.04,22600.0,19.6956,19.7021,19.6956,19.6956,22600.0
2010-08-13 14:50:00,30.05,30.05,30.01,30.01,40900.0,19.7021,19.7021,19.6759,19.6759,40900.0
2010-08-13 14:55:00,30.02,30.02,29.99,30.01,22200.0,19.6825,19.6825,19.6628,19.6759,22200.0
2010-08-13 15:00:00,30.01,30.04,30.0,30.04,28700.0,19.6759,19.6956,19.6694,19.6956,28700.0
2010-08-13 15:05:00,30.04,30.04,30.0,30.03,76200.0,19.6956,19.6956,19.6694,19.689,76200.0
2010-08-13 15:10:00,30.03,30.04,29.97,29.98,92100.0,19.689,19.6956,19.6497,19.6563,92100.0
2010-08-13 15:15:00,29.98,29.98,29.96,29.98,68700.0,19.6563,19.6563,19.6431,19.6563,68700.0
2010-08-13 15:20:00,29.98,30.01,29.98,30.01,56500.0,19.6563,19.6759,19.6563,19.6759,56500.0
2010-08-13 15:25:00,30.0,30.01,29.99,30.0,88700.0,19.6694,19.6759,19.6628,19.6694,88700.0
2010-08-13 15:30:00,29.99,30.03,29.99,30.02,51100.0,19.6628,19.689,19.6628,19.6825,51100.0
2010-08-13 15:35:00,30.03,30.05,30.0,30.03,126100.0,19.689,19.7021,19.6694,19.689,126100.0
2010-08-13 15:40:00,30.03,30.05,29.96,29.97,129400.0,19.689,19.7021,19.6431,19.6497,129400.0
2010-08-13 15:45:00,29.97,29.99,29.93,29.97,117800.0,19.6497,19.6628,19.6235,19.6497,117800.0
2010-08-13 15:50:00,29.96,29.99,29.96,29.99,92900.0,19.6431,19.6628,19.6431,19.6628,92900.0
2010-08-13 15:55:00,29.98,29.99,29.95,29.97,169700.0,19.6563,19.6628,19.6366,19.6497,169700.0
2010-08-16 09:30:00,29.83,29.83,29.62,29.62,201500.0,19.5579,19.5579,19.4202,19.4202,201500.0
2010-08-16 09:35:00,29.63,29.75,29.56,29.57,85500.0,19.4268,19.5055,19.3809,19.3874,85500.0
2010-08-16 09:40:00,29.58,29.67,29.42,29.42,120900.0,19.394,19.453,19.2891,19.2891,120900.0
2010-08-16 09:45:00,29.43,29.44,29.33,29.36,179400.0,19.2956,19.3022,19.2301,19.2498,179400.0
2010-08-16 09:50:00,29.37,29.39,29.3,29.38,91000.0,19.2563,19.2694,19.2104,19.2629,91000.0
2010-08-16 09:55:00,29.39,29.41,29.33,29.37,53100.0,19.2694,19.2825,19.2301,19.2563,53100.0
2010-08-16 10:00:00,29.37,29.41,29.3,29.41,69000.0,19.2563,19.2825,19.2104,19.2825,69000.0
2010-08-16 10:05:00,29.4,29.41,29.24,29.24,117500.0,19.276,19.2825,19.1711,19.1711,117500.0
2010-08-16 10:10:00,29.24,29.37,29.23,29.32,120500.0,19.1711,19.2563,19.1645,19.2235,120500.0
2010-08-16 10:15:00,29.32,29.36,29.24,29.35,63900.0,19.2235,19.2498,19.1711,19.2432,63900.0
2010-08-16 10:20:00,29.35,29.38,29.29,29.33,77500.0,19.2432,19.2629,19.2039,19.2301,77500.0
2010-08-16 10:25:00,29.33,29.39,29.27,29.32,103500.0,19.2301,19.2694,19.1907,19.2235,103500.0
2010-08-16 10:30:00,29.32,29.36,29.3,29.33,64600.0,19.2235,19.2498,19.2104,19.2301,64600.0
2010-08-16 10:35:00,29.32,29.39,29.32,29.32,172300.0,19.2235,19.2694,19.2235,19.2235,172300.0
2010-08-16 10:40:00,29.32,29.33,29.19,29.2,122400.0,19.2235,19.2301,19.1383,19.1449,122400.0
2010-08-16 10:45:00,29.2,29.22,29.08,29.1,176600.0,19.1449,19.158,19.0662,19.0793,176600.0
2010-08-16 10:50:00,29.1,29.14,29.07,29.09,71700.0,19.0793,19.1055,19.0596,19.0727,71700.0
2010-08-16 10:55:00,29.09,29.14,29.05,29.11,69800.0,19.0727,19.1055,19.0465,19.0858,69800.0
2010-08-16 11:00:00,29.12,29.13,29.02,29.03,78000.0,19.0924,19.099,19.0268,19.0334,78000.0
2010-08-16 11:05:00,29.02,29.11,28.98,28.99,103300.0,19.0268,19.0858,19.0006,19.0072,103300.0
2010-08-16 11:10:00,28.99,29.04,28.94,28.99,110700.0,19.0072,19.0399,18.9744,19.0072,110700.0
2010-08-16 11:15:00,28.99,29.06,28.99,29.05,52600.0,19.0072,19.0531,19.0072,19.0465,52600.0
2010-08-16 11:20:00,29.04,29.13,29.04,29.09,91700.0,19.0399,19.099,19.0399,19.0727,91700.0
2010-08-16 11:25:00,29.09,29.16,29.06,29.15,47900.0,19.0727,19.1186,19.0531,19.1121,47900.0
2010-08-16 11:30:00,29.14,29.23,29.14,29.2,64000.0,19.1055,19.1645,19.1055,19.1449,64000.0
2010-08-16 11:35:00,29.2,29.28,29.2,29.23,46500.0,19.1449,19.1973,19.1449,19.1645,46500.0
2010-08-16 11:40:00,29.23,29.25,29.13,29.14,69000.0,19.1645,19.1776,19.099,19.1055,69000.0
2010-08-16 11:45:00,29.14,29.14,29.06,29.1,58400.0,19.1055,19.1055,19.0531,19.0793,58400.0
2010-08-16 11:50:00,29.1,29.14,29.07,29.1,36000.0,19.0793,19.1055,19.0596,19.0793,36000.0
2010-08-16 11:55:00,29.1,29.12,29.03,29.03,40300.0,19.0793,19.0924,19.0334,19.0334,40300.0
2010-08-16 12:00:00,29.04,29.07,29.03,29.05,29000.0,19.0399,19.0596,19.0334,19.0465,29000.0
2010-08-16 12:05:00,29.04,29.09,29.04,29.07,38700.0,19.0399,19.0727,19.0399,19.0596,38700.0
2010-08-16 12:10:00,29.06,29.06,29.03,29.04,44700.0,19.0531,19.0531,19.0334,19.0399,44700.0
2010-08-16 12:15:00,29.03,29.04,29.0,29.04,71000.0,19.0334,19.0399,19.0137,19.0399,71000.0
2010-08-16 12:20:00,29.04,29.05,29.0,29.02,40500.0,19.0399,19.0465,19.0137,19.0268,40500.0
2010-08-16 12:25:00,29.02,29.08,29.01,29.05,38000.0,19.0268,19.0662,19.0203,19.0465,38000.0
2010-08-16 12:30:00,29.05,29.12,29.03,29.12,54100.0,19.0465,19.0924,19.0334,19.0924,54100.0
2010-08-16 12:35:00,29.12,29.16,29.1,29.14,63000.0,19.0924,19.1186,19.0793,19.1055,63000.0
2010-08-16 12:40:00,29.14,29.14,29.05,29.1,63000.0,19.1055,19.1055,19.0465,19.0793,63000.0
2010-08-16 12:45:00,29.09,29.1,29.07,29.07,17200.0,19.0727,19.0793,19.0596,19.0596,17200.0
2010-08-16 12:50:00,29.07,29.08,29.06,29.08,29300.0,19.0596,19.0662,19.0531,19.0662,29300.0
2010-08-16 12:55:00,29.07,29.11,29.07,29.08,24000.0,19.0596,19.0858,19.0596,19.0662,24000.0
2010-08-16 13:00:00,29.08,29.11,29.08,29.09,41900.0,19.0662,19.0858,19.0662,19.0727,41900.0
2010-08-16 13:05:00,29.09,29.09,29.08,29.08,8100.0,19.0727,19.0727,19.0662,19.0662,8100.0
2010-08-16 13:10:00,29.09,29.09,29.06,29.06,31600.0,19.0727,19.0727,19.0531,19.0531,31600.0
2010-08-16 13:15:00,29.07,29.11,29.07,29.11,33500.0,19.0596,19.0858,19.0596,19.0858,33500.0
2010-08-16 13:20:00,29.11,29.11,29.08,29.1,34600.0,19.0858,19.0858,19.0662,19.0793,34600.0
2010-08-16 13:25:00,29.09,29.1,29.09,29.1,7300.0,19.0727,19.0793,19.0727,19.0793,7300.0
2010-08-16 13:30:00,29.09,29.17,29.08,29.17,47700.0,19.0727,19.1252,19.0662,19.1252,47700.0
2010-08-16 13:35:00,29.17,29.17,29.11,29.11,48700.0,19.1252,19.1252,19.0858,19.0858,48700.0
2010-08-16 13:40:00,29.11,29.15,29.1,29.11,58800.0,19.0858,19.1121,19.0793,19.0858,58800.0
2010-08-16 13:45:00,29.1,29.11,29.1,29.1,15300.0,19.0793,19.0858,19.0793,19.0793,15300.0
2010-08-16 13:50:00,29.11,29.11,29.06,29.06,50000.0,19.0858,19.0858,19.0531,19.0531,50000.0
2010-08-16 13:55:00,29.05,29.07,29.05,29.07,35800.0,19.0465,19.0596,19.0465,19.0596,35800.0
2010-08-16 14:00:00,29.07,29.11,29.07,29.1,37600.0,19.0596,19.0858,19.0596,19.0793,37600.0
2010-08-16 14:05:00,29.1,29.11,29.08,29.1,27700.0,19.0793,19.0858,19.0662,19.0793,27700.0
2010-08-16 14:10:00,29.09,29.18,29.08,29.18,68000.0,19.0727,19.1317,19.0662,19.1317,68000.0
2010-08-16 14:15:00,29.18,29.19,29.14,29.16,68700.0,19.1317,19.1383,19.1055,19.1186,68700.0
2010-08-16 14:20:00,29.16,29.17,29.13,29.13,135800.0,19.1186,19.1252,19.099,19.099,135800.0
2010-08-16 14:25:00,29.13,29.15,29.12,29.12,31300.0,19.099,19.1121,19.0924,19.0924,31300.0
2010-08-16 14:30:00,29.12,29.16,29.11,29.14,127900.0,19.0924,19.1186,19.0858,19.1055,127900.0
2010-08-16 14:35:00,29.13,29.16,29.13,29.15,60500.0,19.099,19.1186,19.099,19.1121,60500.0
2010-08-16 14:40:00,29.15,29.16,29.14,29.16,23500.0,19.1121,19.1186,19.1055,19.1186,23500.0
2010-08-16 14:45:00,29.16,29.17,29.12,29.12,35200.0,19.1186,19.1252,19.0924,19.0924,35200.0
2010-08-16 14:50:00,29.12,29.12,29.03,29.06,127100.0,19.0924,19.0924,19.0334,19.0531,127100.0
2010-08-16 14:55:00,29.06,29.09,29.05,29.07,39800.0,19.0531,19.0727,19.0465,19.0596,39800.0
2010-08-16 15:00:00,29.06,29.12,29.06,29.12,59500.0,19.0531,19.0924,19.0531,19.0924,59500.0
2010-08-16 15:05:00,29.12,29.17,29.1,29.14,84000.0,19.0924,19.1252,19.0793,19.1055,84000.0
2010-08-16 15:10:00,29.14,29.15,29.13,29.15,38600.0,19.1055,19.1121,19.099,19.1121,38600.0
2010-08-16 15:15:00,29.15,29.15,29.13,29.15,61900.0,19.1121,19.1121,19.099,19.1121,61900.0
2010-08-16 15:20:00,29.16,29.16,29.11,29.14,83700.0,19.1186,19.1186,19.0858,19.1055,83700.0
2010-08-16 15:25:00,29.13,29.18,29.13,29.18,52000.0,19.099,19.1317,19.099,19.1317,52000.0
2010-08-16 15:30:00,29.17,29.2,29.17,29.18,90100.0,19.1252,19.1449,19.1252,19.1317,90100.0
2010-08-16 15:35:00,29.19,29.24,29.18,29.24,146300.0,19.1383,19.1711,19.1317,19.1711,146300.0
2010-08-16 15:40:00,29.23,29.31,29.22,29.29,177100.0,19.1645,19.217,19.158,19.2039,177100.0
2010-08-16 15:45:00,29.29,29.34,29.28,29.31,227400.0,19.2039,19.2366,19.1973,19.217,227400.0
2010-08-16 15:50:00,29.32,29.32,29.26,29.28,130000.0,19.2235,19.2235,19.1842,19.1973,130000.0
2010-08-16 15:55:00,29.28,29.32,29.28,29.29,289000.0,19.1973,19.2235,19.1973,19.2039,289000.0
2010-08-17 09:30:00,29.55,29.85,29.54,29.56,81300.0,19.3743,19.571,19.3678,19.3809,81300.0
2010-08-17 09:35:00,29.55,29.56,29.33,29.37,74400.0,19.3743,19.3809,19.2301,19.2563,74400.0
2010-08-17 09:40:00,29.37,29.47,29.28,29.29,52900.0,19.2563,19.3219,19.1973,19.2039,52900.0
2010-08-17 09:45:00,29.28,29.29,29.25,29.29,51000.0,19.1973,19.2039,19.1776,19.2039,51000.0
2010-08-17 09:50:00,29.28,29.33,29.2,29.24,65600.0,19.1973,19.2301,19.1449,19.1711,65600.0
2010-08-17 09:55:00,29.23,29.25,29.1,29.12,62000.0,19.1645,19.1776,19.0793,19.0924,62000.0
2010-08-17 10:00:00,29.12,29.12,29.05,29.07,80400.0,19.0924,19.0924,19.0465,19.0596,80400.0
2010-08-17 10:05:00,29.07,29.18,29.06,29.14,52100.0,19.0596,19.1317,19.0531,19.1055,52100.0
2010-08-17 10:10:00,29.14,29.18,29.09,29.09,102300.0,19.1055,19.1317,19.0727,19.0727,102300.0
2010-08-17 10:15:00,29.09,29.09,29.01,29.04,57800.0,19.0727,19.0727,19.0203,19.0399,57800.0
2010-08-17 10:20:00,29.05,29.05,29.01,29.02,40100.0,19.0465,19.0465,19.0203,19.0268,40100.0
2010-08-17 10:25:00,29.02,29.05,29.02,29.02,42200.0,19.0268,19.0465,19.0268,19.0268,42200.0
2010-08-17 10:30:00,29.02,29.05,28.99,29.05,63500.0,19.0268,19.0465,19.0072,19.0465,63500.0
2010-08-17 10:35:00,29.06,29.11,29.05,29.08,50000.0,19.0531,19.0858,19.0465,19.0662,50000.0
2010-08-17 10:40:00,29.09,29.1,29.07,29.08,35200.0,19.0727,19.0793,19.0596,19.0662,35200.0
2010-08-17 10:45:00,29.08,29.12,29.07,29.11,74400.0,19.0662,19.0924,19.0596,19.0858,74400.0
2010-08-17 10:50:00,29.11,29.12,29.06,29.06,20100.0,19.0858,19.0924,19.0531,19.0531,20100.0
2010-08-17 10:55:00,29.07,29.1,29.07,29.09,33200.0,19.0596,19.0793,19.0596,19.0727,33200.0
2010-08-17 11:00:00,29.1,29.17,29.09,29.17,54900.0,19.0793,19.1252,19.0727,19.1252,54900.0
2010-08-17 11:05:00,29.17,29.19,29.11,29.13,71400.0,19.1252,19.1383,19.0858,19.099,71400.0
2010-08-17 11:10:00,29.13,29.14,29.11,29.13,77800.0,19.099,19.1055,19.0858,19.099,77800.0
2010-08-17 11:15:00,29.13,29.13,29.11,29.13,57800.0,19.099,19.099,19.0858,19.099,57800.0
2010-08-17 11:20:00,29.12,29.14,29.11,29.14,30500.0,19.0924,19.1055,19.0858,19.1055,30500.0
2010-08-17 11:25:00,29.14,29.18,29.13,29.18,43800.0,19.1055,19.1317,19.099,19.1317,43800.0
2010-08-17 11:30:00,29.18,29.25,29.17,29.21,42200.0,19.1317,19.1776,19.1252,19.1514,42200.0
2010-08-17 11:35:00,29.22,29.24,29.2,29.2,36100.0,19.158,19.1711,19.1449,19.1449,36100.0
2010-08-17 11:40:00,29.21,29.21,29.15,29.15,11600.0,19.1514,19.1514,19.1121,19.1121,11600.0
2010-08-17 11:45:00,29.15,29.15,29.1,29.12,55700.0,19.1121,19.1121,19.0793,19.0924,55700.0
2010-08-17 11:50:00,29.12,29.12,29.07,29.08,75500.0,19.0924,19.0924,19.0596,19.0662,75500.0
2010-08-17 11:55:00,29.07,29.09,29.06,29.07,37600.0,19.0596,19.0727,19.0531,19.0596,37600.0
2010-08-17 12:00:00,29.07,29.12,29.07,29.11,124000.0,19.0596,19.0924,19.0596,19.0858,124000.0
2010-08-17 12:05:00,29.11,29.11,29.09,29.1,21700.0,19.0858,19.0858,19.0727,19.0793,21700.0
2010-08-17 12:10:00,29.09,29.11,29.09,29.11,41700.0,19.0727,19.0858,19.0727,19.0858,41700.0
2010-08-17 12:15:00,29.11,29.11,29.08,29.1,57700.0,19.0858,19.0858,19.0662,19.0793,57700.0
2010-08-17 12:20:00,29.1,29.11,29.09,29.09,29600.0,19.0793,19.0858,19.0727,19.0727,29600.0
2010-08-17 12:25:00,29.09,29.14,29.08,29.14,53300.0,19.0727,19.1055,19.0662,19.1055,53300.0
2010-08-17 12:30:00,29.14,29.21,29.14,29.21,57500.0,19.1055,19.1514,19.1055,19.1514,57500.0
2010-08-17 12:35:00,29.21,29.22,29.17,29.18,33700.0,19.1514,19.158,19.1252,19.1317,33700.0
2010-08-17 12:40:00,29.18,29.2,29.15,29.18,84000.0,19.1317,19.1449,19.1121,19.1317,84000.0
2010-08-17 12:45:00,29.18,29.24,29.17,29.24,41100.0,19.1317,19.1711,19.1252,19.1711,41100.0
2010-08-17 12:50:00,29.24,29.24,29.16,29.17,68600.0,19.1711,19.1711,19.1186,19.1252,68600.0
2010-08-17 12:55:00,29.17,29.18,29.15,29.17,16800.0,19.1252,19.1317,19.1121,19.1252,16800.0
2010-08-17 13:00:00,29.17,29.17,29.16,29.17,29000.0,19.1252,19.1252,19.1186,19.1252,29000.0
2010-08-17 13:05:00,29.17,29.17,29.16,29.17,20600.0,19.1252,19.1252,19.1186,19.1252,20600.0
2010-08-17 13:10:00,29.17,29.17,29.15,29.15,33700.0,19.1252,19.1252,19.1121,19.1121,33700.0
2010-08-17 13:15:00,29.15,29.17,29.14,29.16,85600.0,19.1121,19.1252,19.1055,19.1186,85600.0
2010-08-17 13:20:00,29.16,29.21,29.15,29.18,54900.0,19.1186,19.1514,19.1121,19.1317,54900.0
2010-08-17 13:25:00,29.18,29.19,29.16,29.17,20500.0,19.1317,19.1383,19.1186,19.1252,20500.0
2010-08-17 13:30:00,29.17,29.22,29.16,29.22,55200.0,19.1252,19.158,19.1186,19.158,55200.0
2010-08-17 13:35:00,29.22,29.22,29.19,29.19,30400.0,19.158,19.158,19.1383,19.1383,30400.0
2010-08-17 13:40:00,29.19,29.2,29.16,29.2,56500.0,19.1383,19.1449,19.1186,19.1449,56500.0
2010-08-17 13:45:00,29.2,29.22,29.19,29.22,26100.0,19.1449,19.158,19.1383,19.158,26100.0
2010-08-17 13:50:00,29.21,29.22,29.18,29.19,37800.0,19.1514,19.158,19.1317,19.1383,37800.0
2010-08-17 13:55:00,29.18,29.19,29.17,29.19,15500.0,19.1317,19.1383,19.1252,19.1383,15500.0
2010-08-17 14:00:00,29.19,29.21,29.17,29.2,68900.0,19.1383,19.1514,19.1252,19.1449,68900.0
2010-08-17 14:05:00,29.21,29.21,29.19,29.2,18100.0,19.1514,19.1514,19.1383,19.1449,18100.0
2010-08-17 14:10:00,29.2,29.24,29.2,29.24,35900.0,19.1449,19.1711,19.1449,19.1711,35900.0
2010-08-17 14:15:00,29.24,29.24,29.22,29.24,38500.0,19.1711,19.1711,19.158,19.1711,38500.0
2010-08-17 14:20:00,29.23,29.24,29.23,29.24,20000.0,19.1645,19.1711,19.1645,19.1711,20000.0
2010-08-17 14:25:00,29.24,29.24,29.23,29.24,21200.0,19.1711,19.1711,19.1645,19.1711,21200.0
2010-08-17 14:30:00,29.23,29.24,29.21,29.22,56000.0,19.1645,19.1711,19.1514,19.158,56000.0
2010-08-17 14:35:00,29.22,29.22,29.21,29.21,28400.0,19.158,19.158,19.1514,19.1514,28400.0
2010-08-17 14:40:00,29.22,29.22,29.21,29.22,37000.0,19.158,19.158,19.1514,19.158,37000.0
2010-08-17 14:45:00,29.22,29.22,29.21,29.21,36300.0,19.158,19.158,19.1514,19.1514,36300.0
2010-08-17 14:50:00,29.22,29.22,29.21,29.22,32700.0,19.158,19.158,19.1514,19.158,32700.0
2010-08-17 14:55:00,29.22,29.22,29.21,29.22,30000.0,19.158,19.158,19.1514,19.158,30000.0
2010-08-17 15:00:00,29.22,29.22,29.21,29.22,24100.0,19.158,19.158,19.1514,19.158,24100.0
2010-08-17 15:05:00,29.22,29.22,29.21,29.22,45700.0,19.158,19.158,19.1514,19.158,45700.0
2010-08-17 15:10:00,29.22,29.22,29.21,29.22,45400.0,19.158,19.158,19.1514,19.158,45400.0
2010-08-17 15:15:00,29.22,29.24,29.21,29.21,93100.0,19.158,19.1711,19.1514,19.1514,93100.0
2010-08-17 15:20:00,29.22,29.26,29.21,29.26,90800.0,19.158,19.1842,19.1514,19.1842,90800.0
2010-08-17 15:25:00,29.25,29.26,29.25,29.26,39900.0,19.1776,19.1842,19.1776,19.1842,39900.0
2010-08-17 15:30:00,29.26,29.28,29.25,29.27,126800.0,19.1842,19.1973,19.1776,19.1907,126800.0
2010-08-17 15:35:00,29.26,29.27,29.21,29.22,187100.0,19.1842,19.1907,19.1514,19.158,187100.0
2010-08-17 15:40:00,29.22,29.22,29.2,29.22,168700.0,19.158,19.158,19.1449,19.158,168700.0
2010-08-17 15:45:00,29.21,29.22,29.15,29.17,254000.0,19.1514,19.158,19.1121,19.1252,254000.0
2010-08-17 15:50:00,29.17,29.21,29.16,29.2,330000.0,19.1252,19.1514,19.1186,19.1449,330000.0
2010-08-17 15:55:00,29.2,29.27,29.19,29.22,533600.0,19.1449,19.1907,19.1383,19.158,533600.0
2010-08-18 09:30:00,29.18,29.25,29.1,29.11,44500.0,19.1317,19.1776,19.0793,19.0858,44500.0
2010-08-18 09:35:00,29.12,29.16,29.08,29.11,21700.0,19.0924,19.1186,19.0662,19.0858,21700.0
2010-08-18 09:40:00,29.1,29.1,28.98,28.99,68100.0,19.0793,19.0793,19.0006,19.0072,68100.0
2010-08-18 09:45:00,28.99,29.01,28.95,28.99,43800.0,19.0072,19.0203,18.9809,19.0072,43800.0
2010-08-18 09:50:00,28.99,28.99,28.94,28.94,37700.0,19.0072,19.0072,18.9744,18.9744,37700.0
2010-08-18 09:55:00,28.94,28.97,28.89,28.89,49800.0,18.9744,18.9941,18.9416,18.9416,49800.0
2010-08-18 10:00:00,28.88,28.93,28.86,28.91,89900.0,18.935,18.9678,18.9219,18.9547,89900.0
2010-08-18 10:05:00,28.9,28.91,28.86,28.87,65200.0,18.9482,18.9547,18.9219,18.9285,65200.0
2010-08-18 10:10:00,28.87,28.88,28.83,28.83,43100.0,18.9285,18.935,18.9023,18.9023,43100.0
2010-08-18 10:15:00,28.83,28.89,28.83,28.88,32600.0,18.9023,18.9416,18.9023,18.935,32600.0
2010-08-18 10:20:00,28.88,28.88,28.77,28.78,98200.0,18.935,18.935,18.8629,18.8695,98200.0
2010-08-18 10:25:00,28.79,28.81,28.76,28.78,48100.0,18.876,18.8891,18.8564,18.8695,48100.0
2010-08-18 10:30:00,28.78,28.78,28.73,28.76,47700.0,18.8695,18.8695,18.8367,18.8564,47700.0
2010-08-18 10:35:00,28.76,28.77,28.73,28.75,43300.0,18.8564,18.8629,18.8367,18.8498,43300.0
2010-08-18 10:40:00,28.75,28.78,28.74,28.76,48700.0,18.8498,18.8695,18.8433,18.8564,48700.0
2010-08-18 10:45:00,28.76,28.79,28.75,28.77,68600.0,18.8564,18.876,18.8498,18.8629,68600.0
2010-08-18 10:50:00,28.76,28.77,28.73,28.74,48300.0,18.8564,18.8629,18.8367,18.8433,48300.0
2010-08-18 10:55:00,28.75,28.76,28.72,28.74,61200.0,18.8498,18.8564,18.8301,18.8433,61200.0
2010-08-18 11:00:00,28.75,28.79,28.74,28.77,75300.0,18.8498,18.876,18.8433,18.8629,75300.0
2010-08-18 11:05:00,28.77,28.82,28.77,28.77,78900.0,18.8629,18.8957,18.8629,18.8629,78900.0
2010-08-18 11:10:00,28.77,28.79,28.75,28.76,34000.0,18.8629,18.876,18.8498,18.8564,34000.0
2010-08-18 11:15:00,28.76,28.78,28.75,28.76,47800.0,18.8564,18.8695,18.8498,18.8564,47800.0
2010-08-18 11:20:00,28.76,28.85,28.76,28.85,33800.0,18.8564,18.9154,18.8564,18.9154,33800.0
2010-08-18 11:25:00,28.85,28.89,28.83,28.84,86200.0,18.9154,18.9416,18.9023,18.9088,86200.0
2010-08-18 11:30:00,28.84,28.89,28.84,28.84,37000.0,18.9088,18.9416,18.9088,18.9088,37000.0
2010-08-18 11:35:00,28.84,28.85,28.83,28.84,28100.0,18.9088,18.9154,18.9023,18.9088,28100.0
2010-08-18 11:40:00,28.84,28.86,28.78,28.78,141300.0,18.9088,18.9219,18.8695,18.8695,141300.0
2010-08-18 11:45:00,28.78,28.82,28.78,28.82,41000.0,18.8695,18.8957,18.8695,18.8957,41000.0
2010-08-18 11:50:00,28.82,28.84,28.81,28.82,23500.0,18.8957,18.9088,18.8891,18.8957,23500.0
2010-08-18 11:55:00,28.82,28.82,28.8,28.8,16800.0,18.8957,18.8957,18.8826,18.8826,16800.0
2010-08-18 12:00:00,28.8,28.84,28.8,28.84,41000.0,18.8826,18.9088,18.8826,18.9088,41000.0
2010-08-18 12:05:00,28.84,28.85,28.83,28.85,20300.0,18.9088,18.9154,18.9023,18.9154,20300.0
2010-08-18 12:10:00,28.85,28.89,28.84,28.88,39700.0,18.9154,18.9416,18.9088,18.935,39700.0
2010-08-18 12:15:00,28.88,28.92,28.88,28.92,21000.0,18.935,18.9613,18.935,18.9613,21000.0
2010-08-18 12:20:00,28.92,28.93,28.88,28.89,25100.0,18.9613,18.9678,18.935,18.9416,25100.0
2010-08-18 12:25:00,28.88,28.92,28.88,28.92,24700.0,18.935,18.9613,18.935,18.9613,24700.0
2010-08-18 12:30:00,28.91,28.91,28.89,28.89,29400.0,18.9547,18.9547,18.9416,18.9416,29400.0
2010-08-18 12:35:00,28.89,28.89,28.85,28.85,23700.0,18.9416,18.9416,18.9154,18.9154,23700.0
2010-08-18 12:40:00,28.85,28.88,28.85,28.88,23900.0,18.9154,18.935,18.9154,18.935,23900.0
2010-08-18 12:45:00,28.88,28.94,28.87,28.94,19000.0,18.935,18.9744,18.9285,18.9744,19000.0
2010-08-18 12:50:00,28.94,28.98,28.94,28.98,13600.0,18.9744,19.0006,18.9744,19.0006,13600.0
2010-08-18 12:55:00,28.98,28.98,28.95,28.96,32400.0,19.0006,19.0006,18.9809,18.9875,32400.0
2010-08-18 13:00:00,28.95,28.97,28.94,28.95,34600.0,18.9809,18.9941,18.9744,18.9809,34600.0
2010-08-18 13:05:00,28.95,29.0,28.95,29.0,38400.0,18.9809,19.0137,18.9809,19.0137,38400.0
2010-08-18 13:10:00,28.99,29.01,28.95,28.95,71000.0,19.0072,19.0203,18.9809,18.9809,71000.0
2010-08-18 13:15:00,28.95,28.96,28.95,28.95,11100.0,18.9809,18.9875,18.9809,18.9809,11100.0
2010-08-18 13:20:00,28.96,28.98,28.95,28.95,56500.0,18.9875,19.0006,18.9809,18.9809,56500.0
2010-08-18 13:25:00,28.96,28.96,28.95,28.95,18000.0,18.9875,18.9875,18.9809,18.9809,18000.0
2010-08-18 13:30:00,28.95,28.99,28.95,28.98,41700.0,18.9809,19.0072,18.9809,19.0006,41700.0
2010-08-18 13:35:00,28.97,28.97,28.92,28.92,31700.0,18.9941,18.9941,18.9613,18.9613,31700.0
2010-08-18 13:40:00,28.92,28.95,28.92,28.95,20500.0,18.9613,18.9809,18.9613,18.9809,20500.0
2010-08-18 13:45:00,28.94,28.98,28.94,28.97,15400.0,18.9744,19.0006,18.9744,18.9941,15400.0
2010-08-18 13:50:00,28.97,28.98,28.97,28.97,8000.0,18.9941,19.0006,18.9941,18.9941,8000.0
2010-08-18 13:55:00,28.97,29.0,28.97,29.0,19700.0,18.9941,19.0137,18.9941,19.0137,19700.0
2010-08-18 14:00:00,29.0,29.04,28.99,29.0,40200.0,19.0137,19.0399,19.0072,19.0137,40200.0
2010-08-18 14:05:00,29.0,29.0,28.94,28.97,28800.0,19.0137,19.0137,18.9744,18.9941,28800.0
2010-08-18 14:10:00,28.97,28.99,28.96,28.99,42700.0,18.9941,19.0072,18.9875,19.0072,42700.0
2010-08-18 14:15:00,28.99,29.0,28.97,28.97,29800.0,19.0072,19.0137,18.9941,18.9941,29800.0
2010-08-18 14:20:00,28.98,29.0,28.97,29.0,25100.0,19.0006,19.0137,18.9941,19.0137,25100.0
2010-08-18 14:25:00,29.0,29.0,28.99,29.0,34000.0,19.0137,19.0137,19.0072,19.0137,34000.0
2010-08-18 14:30:00,29.0,29.0,28.99,29.0,34600.0,19.0137,19.0137,19.0072,19.0137,34600.0
2010-08-18 14:35:00,28.99,29.0,28.99,29.0,12900.0,19.0072,19.0137,19.0072,19.0137,12900.0
2010-08-18 14:40:00,28.99,29.02,28.99,29.02,68900.0,19.0072,19.0268,19.0072,19.0268,68900.0
2010-08-18 14:45:00,29.01,29.01,29.0,29.0,23300.0,19.0203,19.0203,19.0137,19.0137,23300.0
2010-08-18 14:50:00,29.0,29.02,29.0,29.0,29200.0,19.0137,19.0268,19.0137,19.0137,29200.0
2010-08-18 14:55:00,29.01,29.02,28.99,28.99,51500.0,19.0203,19.0268,19.0072,19.0072,51500.0
2010-08-18 15:00:00,28.99,29.0,28.99,28.99,21500.0,19.0072,19.0137,19.0072,19.0072,21500.0
2010-08-18 15:05:00,28.99,29.0,28.95,28.95,38200.0,19.0072,19.0137,18.9809,18.9809,38200.0
2010-08-18 15:10:00,28.96,28.97,28.93,28.93,71100.0,18.9875,18.9941,18.9678,18.9678,71100.0
2010-08-18 15:15:00,28.93,28.96,28.93,28.96,58100.0,18.9678,18.9875,18.9678,18.9875,58100.0
2010-08-18 15:20:00,28.95,28.96,28.94,28.94,30300.0,18.9809,18.9875,18.9744,18.9744,30300.0
2010-08-18 15:25:00,28.94,28.96,28.94,28.96,22100.0,18.9744,18.9875,18.9744,18.9875,22100.0
2010-08-18 15:30:00,28.95,28.96,28.92,28.95,140300.0,18.9809,18.9875,18.9613,18.9809,140300.0
2010-08-18 15:35:00,28.95,28.96,28.93,28.93,63800.0,18.9809,18.9875,18.9678,18.9678,63800.0
2010-08-18 15:40:00,28.93,28.96,28.92,28.95,91400.0,18.9678,18.9875,18.9613,18.9809,91400.0
2010-08-18 15:45:00,28.96,28.99,28.94,28.95,116300.0,18.9875,19.0072,18.9744,18.9809,116300.0
2010-08-18 15:50:00,28.95,28.95,28.91,28.92,93400.0,18.9809,18.9809,18.9547,18.9613,93400.0
2010-08-18 15:55:00,28.91,28.93,28.9,28.91,178700.0,18.9547,18.9678,18.9482,18.9547,178700.0
2010-08-19 09:30:00,28.88,28.89,28.72,28.74,58000.0,18.935,18.9416,18.8301,18.8433,58000.0
2010-08-19 09:35:00,28.74,28.76,28.67,28.68,44100.0,18.8433,18.8564,18.7974,18.8039,44100.0
2010-08-19 09:40:00,28.68,28.74,28.67,28.73,40400.0,18.8039,18.8433,18.7974,18.8367,40400.0
2010-08-19 09:45:00,28.74,28.74,28.64,28.64,52100.0,18.8433,18.8433,18.7777,18.7777,52100.0
2010-08-19 09:50:00,28.64,28.65,28.57,28.58,70100.0,18.7777,18.7842,18.7318,18.7383,70100.0
2010-08-19 09:55:00,28.58,28.62,28.56,28.58,73200.0,18.7383,18.7646,18.7252,18.7383,73200.0
2010-08-19 10:00:00,28.58,28.58,28.41,28.42,138500.0,18.7383,18.7383,18.6269,18.6334,138500.0
2010-08-19 10:05:00,28.43,28.49,28.4,28.43,105300.0,18.64,18.6793,18.6203,18.64,105300.0
2010-08-19 10:10:00,28.43,28.45,28.42,28.43,110300.0,18.64,18.6531,18.6334,18.64,110300.0
2010-08-19 10:15:00,28.42,28.48,28.38,28.48,84400.0,18.6334,18.6728,18.6072,18.6728,84400.0
2010-08-19 10:20:00,28.48,28.48,28.43,28.46,49800.0,18.6728,18.6728,18.64,18.6597,49800.0
2010-08-19 10:25:00,28.46,28.46,28.41,28.41,39700.0,18.6597,18.6597,18.6269,18.6269,39700.0
2010-08-19 10:30:00,28.41,28.46,28.38,28.44,56400.0,18.6269,18.6597,18.6072,18.6466,56400.0
2010-08-19 10:35:00,28.44,28.45,28.35,28.37,99400.0,18.6466,18.6531,18.5876,18.6007,99400.0
2010-08-19 10:40:00,28.38,28.4,28.33,28.37,54200.0,18.6072,18.6203,18.5744,18.6007,54200.0
2010-08-19 10:45:00,28.38,28.46,28.37,28.44,48400.0,18.6072,18.6597,18.6007,18.6466,48400.0
2010-08-19 10:50:00,28.43,28.43,28.36,28.36,34000.0,18.64,18.64,18.5941,18.5941,34000.0
2010-08-19 10:55:00,28.36,28.44,28.36,28.44,18100.0,18.5941,18.6466,18.5941,18.6466,18100.0
2010-08-19 11:00:00,28.44,28.44,28.34,28.34,30400.0,18.6466,18.6466,18.581,18.581,30400.0
2010-08-19 11:05:00,28.34,28.37,28.32,28.33,32800.0,18.581,18.6007,18.5679,18.5744,32800.0
2010-08-19 11:10:00,28.33,28.38,28.33,28.37,18000.0,18.5744,18.6072,18.5744,18.6007,18000.0
2010-08-19 11:15:00,28.38,28.4,28.36,28.4,28500.0,18.6072,18.6203,18.5941,18.6203,28500.0
2010-08-19 11:20:00,28.4,28.44,28.38,28.42,31600.0,18.6203,18.6466,18.6072,18.6334,31600.0
2010-08-19 11:25:00,28.42,28.42,28.37,28.37,26700.0,18.6334,18.6334,18.6007,18.6007,26700.0
2010-08-19 11:30:00,28.37,28.37,28.31,28.31,44300.0,18.6007,18.6007,18.5613,18.5613,44300.0
2010-08-19 11:35:00,28.31,28.32,28.25,28.28,76300.0,18.5613,18.5679,18.522,18.5417,76300.0
2010-08-19 11:40:00,28.27,28.28,28.24,28.24,26800.0,18.5351,18.5417,18.5154,18.5154,26800.0
2010-08-19 11:45:00,28.25,28.26,28.21,28.21,48500.0,18.522,18.5285,18.4958,18.4958,48500.0
2010-08-19 11:50:00,28.21,28.21,28.18,28.19,62100.0,18.4958,18.4958,18.4761,18.4826,62100.0
2010-08-19 11:55:00,28.2,28.25,28.2,28.22,34500.0,18.4892,18.522,18.4892,18.5023,34500.0
2010-08-19 12:00:00,28.23,28.29,28.23,28.29,25000.0,18.5089,18.5482,18.5089,18.5482,25000.0
2010-08-19 12:05:00,28.28,28.3,28.28,28.3,18200.0,18.5417,18.5548,18.5417,18.5548,18200.0
2010-08-19 12:10:00,28.3,28.31,28.25,28.25,31200.0,18.5548,18.5613,18.522,18.522,31200.0
2010-08-19 12:15:00,28.25,28.34,28.23,28.33,23300.0,18.522,18.581,18.5089,18.5744,23300.0
2010-08-19 12:20:00,28.34,28.36,28.33,28.36,13400.0,18.581,18.5941,18.5744,18.5941,13400.0
2010-08-19 12:25:00,28.35,28.36,28.34,28.34,27500.0,18.5876,18.5941,18.581,18.581,27500.0
2010-08-19 12:30:00,28.34,28.4,28.33,28.4,65500.0,18.581,18.6203,18.5744,18.6203,65500.0
2010-08-19 12:35:00,28.4,28.42,28.39,28.42,39100.0,18.6203,18.6334,18.6138,18.6334,39100.0
2010-08-19 12:40:00,28.41,28.42,28.39,28.4,32900.0,18.6269,18.6334,18.6138,18.6203,32900.0
2010-08-19 12:45:00,28.4,28.42,28.39,28.41,19100.0,18.6203,18.6334,18.6138,18.6269,19100.0
2010-08-19 12:50:00,28.41,28.42,28.39,28.41,33300.0,18.6269,18.6334,18.6138,18.6269,33300.0
2010-08-19 12:55:00,28.4,28.44,28.4,28.44,13600.0,18.6203,18.6466,18.6203,18.6466,13600.0
2010-08-19 13:00:00,28.43,28.45,28.41,28.42,19200.0,18.64,18.6531,18.6269,18.6334,19200.0
2010-08-19 13:05:00,28.43,28.46,28.42,28.44,25300.0,18.64,18.6597,18.6334,18.6466,25300.0
2010-08-19 13:10:00,28.43,28.45,28.43,28.44,18400.0,18.64,18.6531,18.64,18.6466,18400.0
2010-08-19 13:15:00,28.45,28.47,28.43,28.47,28600.0,18.6531,18.6662,18.64,18.6662,28600.0
2010-08-19 13:20:00,28.47,28.47,28.44,28.44,19900.0,18.6662,18.6662,18.6466,18.6466,19900.0
2010-08-19 13:25:00,28.44,28.46,28.43,28.44,31700.0,18.6466,18.6597,18.64,18.6466,31700.0
2010-08-19 13:30:00,28.43,28.45,28.41,28.41,24000.0,18.64,18.6531,18.6269,18.6269,24000.0
2010-08-19 13:35:00,28.41,28.46,28.41,28.45,33400.0,18.6269,18.6597,18.6269,18.6531,33400.0
2010-08-19 13:40:00,28.44,28.44,28.41,28.42,20100.0,18.6466,18.6466,18.6269,18.6334,20100.0
2010-08-19 13:45:00,28.42,28.45,28.41,28.45,15000.0,18.6334,18.6531,18.6269,18.6531,15000.0
2010-08-19 13:50:00,28.45,28.45,28.41,28.41,13500.0,18.6531,18.6531,18.6269,18.6269,13500.0
2010-08-19 13:55:00,28.42,28.44,28.41,28.42,21500.0,18.6334,18.6466,18.6269,18.6334,21500.0
2010-08-19 14:00:00,28.41,28.42,28.39,28.4,26800.0,18.6269,18.6334,18.6138,18.6203,26800.0
2010-08-19 14:05:00,28.4,28.41,28.33,28.37,70300.0,18.6203,18.6269,18.5744,18.6007,70300.0
2010-08-19 14:10:00,28.37,28.38,28.29,28.3,153700.0,18.6007,18.6072,18.5482,18.5548,153700.0
2010-08-19 14:15:00,28.3,28.35,28.27,28.31,102100.0,18.5548,18.5876,18.5351,18.5613,102100.0
2010-08-19 14:20:00,28.31,28.33,28.3,28.32,38300.0,18.5613,18.5744,18.5548,18.5679,38300.0
2010-08-19 14:25:00,28.32,28.33,28.3,28.32,34900.0,18.5679,18.5744,18.5548,18.5679,34900.0
2010-08-19 14:30:00,28.32,28.35,28.28,28.29,87700.0,18.5679,18.5876,18.5417,18.5482,87700.0
2010-08-19 14:35:00,28.28,28.32,28.26,28.26,56600.0,18.5417,18.5679,18.5285,18.5285,56600.0
2010-08-19 14:40:00,28.27,28.29,28.24,28.29,54700.0,18.5351,18.5482,18.5154,18.5482,54700.0
2010-08-19 14:45:00,28.29,28.32,28.29,28.31,36900.0,18.5482,18.5679,18.5482,18.5613,36900.0
2010-08-19 14:50:00,28.31,28.34,28.3,28.3,103300.0,18.5613,18.581,18.5548,18.5548,103300.0
2010-08-19 14:55:00,28.3,28.31,28.29,28.3,45900.0,18.5548,18.5613,18.5482,18.5548,45900.0
2010-08-19 15:00:00,28.31,28.33,28.28,28.31,108100.0,18.5613,18.5744,18.5417,18.5613,108100.0
2010-08-19 15:05:00,28.31,28.36,28.31,28.36,37700.0,18.5613,18.5941,18.5613,18.5941,37700.0
2010-08-19 15:10:00,28.35,28.39,28.35,28.39,31100.0,18.5876,18.6138,18.5876,18.6138,31100.0
2010-08-19 15:15:00,28.4,28.45,28.39,28.44,53800.0,18.6203,18.6531,18.6138,18.6466,53800.0
2010-08-19 15:20:00,28.43,28.43,28.38,28.43,89500.0,18.64,18.64,18.6072,18.64,89500.0
2010-08-19 15:25:00,28.43,28.44,28.36,28.36,84300.0,18.64,18.6466,18.5941,18.5941,84300.0
2010-08-19 15:30:00,28.36,28.38,28.35,28.38,89400.0,18.5941,18.6072,18.5876,18.6072,89400.0
2010-08-19 15:35:00,28.38,28.39,28.31,28.33,123800.0,18.6072,18.6138,18.5613,18.5744,123800.0
2010-08-19 15:40:00,28.33,28.33,28.27,28.31,104100.0,18.5744,18.5744,18.5351,18.5613,104100.0
2010-08-19 15:45:00,28.31,28.34,28.31,28.32,173800.0,18.5613,18.581,18.5613,18.5679,173800.0
2010-08-19 15:50:00,28.32,28.32,28.31,28.31,104000.0,18.5679,18.5679,18.5613,18.5613,104000.0
2010-08-19 15:55:00,28.32,28.33,28.29,28.29,352700.0,18.5679,18.5744,18.5482,18.5482,352700.0
2010-08-20 09:30:00,28.12,28.36,28.11,28.18,611700.0,18.4368,18.5941,18.4302,18.4761,611700.0
2010-08-20 09:35:00,28.18,28.23,28.03,28.04,171800.0,18.4761,18.5089,18.3777,18.3843,171800.0
2010-08-20 09:40:00,28.05,28.07,28.0,28.01,150400.0,18.3909,18.404,18.3581,18.3646,150400.0
2010-08-20 09:45:00,28.02,28.13,28.0,28.11,123600.0,18.3712,18.4433,18.3581,18.4302,123600.0
2010-08-20 09:50:00,28.11,28.2,28.07,28.2,126800.0,18.4302,18.4892,18.404,18.4892,126800.0
2010-08-20 09:55:00,28.2,28.26,28.19,28.19,104700.0,18.4892,18.5285,18.4826,18.4826,104700.0
2010-08-20 10:00:00,28.19,28.21,28.15,28.18,80600.0,18.4826,18.4958,18.4564,18.4761,80600.0
2010-08-20 10:05:00,28.18,28.2,28.15,28.2,67700.0,18.4761,18.4892,18.4564,18.4892,67700.0
2010-08-20 10:10:00,28.19,28.2,28.16,28.18,66400.0,18.4826,18.4892,18.463,18.4761,66400.0
2010-08-20 10:15:00,28.18,28.21,28.16,28.17,113400.0,18.4761,18.4958,18.463,18.4695,113400.0
2010-08-20 10:20:00,28.16,28.21,28.16,28.2,101800.0,18.463,18.4958,18.463,18.4892,101800.0
2010-08-20 10:25:00,28.2,28.27,28.18,28.27,78300.0,18.4892,18.5351,18.4761,18.5351,78300.0
2010-08-20 10:30:00,28.27,28.28,28.23,28.25,76400.0,18.5351,18.5417,18.5089,18.522,76400.0
2010-08-20 10:35:00,28.25,28.28,28.25,28.27,36100.0,18.522,18.5417,18.522,18.5351,36100.0
2010-08-20 10:40:00,28.28,28.34,28.27,28.33,52300.0,18.5417,18.581,18.5351,18.5744,52300.0
2010-08-20 10:45:00,28.32,28.34,28.31,28.31,45400.0,18.5679,18.581,18.5613,18.5613,45400.0
2010-08-20 10:50:00,28.31,28.32,28.26,28.28,36000.0,18.5613,18.5679,18.5285,18.5417,36000.0
2010-08-20 10:55:00,28.28,28.29,28.27,28.29,31600.0,18.5417,18.5482,18.5351,18.5482,31600.0
2010-08-20 11:00:00,28.29,28.29,28.26,28.26,18500.0,18.5482,18.5482,18.5285,18.5285,18500.0
2010-08-20 11:05:00,28.26,28.31,28.22,28.29,59200.0,18.5285,18.5613,18.5023,18.5482,59200.0
2010-08-20 11:10:00,28.29,28.31,28.28,28.3,41500.0,18.5482,18.5613,18.5417,18.5548,41500.0
2010-08-20 11:15:00,28.29,28.33,28.29,28.32,44200.0,18.5482,18.5744,18.5482,18.5679,44200.0
2010-08-20 11:20:00,28.32,28.37,28.32,28.35,86200.0,18.5679,18.6007,18.5679,18.5876,86200.0
2010-08-20 11:25:00,28.36,28.36,28.31,28.35,58500.0,18.5941,18.5941,18.5613,18.5876,58500.0
2010-08-20 11:30:00,28.36,28.37,28.32,28.32,38500.0,18.5941,18.6007,18.5679,18.5679,38500.0
2010-08-20 11:35:00,28.32,28.32,28.26,28.29,44200.0,18.5679,18.5679,18.5285,18.5482,44200.0
2010-08-20 11:40:00,28.29,28.36,28.28,28.35,48500.0,18.5482,18.5941,18.5417,18.5876,48500.0
2010-08-20 11:45:00,28.35,28.37,28.31,28.32,46000.0,18.5876,18.6007,18.5613,18.5679,46000.0
2010-08-20 11:50:00,28.33,28.33,28.28,28.28,29100.0,18.5744,18.5744,18.5417,18.5417,29100.0
2010-08-20 11:55:00,28.29,28.3,28.25,28.26,45000.0,18.5482,18.5548,18.522,18.5285,45000.0
2010-08-20 12:00:00,28.26,28.29,28.25,28.28,54400.0,18.5285,18.5482,18.522,18.5417,54400.0
2010-08-20 12:05:00,28.28,28.29,28.27,28.27,25200.0,18.5417,18.5482,18.5351,18.5351,25200.0
2010-08-20 12:10:00,28.26,28.27,28.25,28.25,6000.0,18.5285,18.5351,18.522,18.522,6000.0
2010-08-20 12:15:00,28.25,28.27,28.22,28.25,32400.0,18.522,18.5351,18.5023,18.522,32400.0
2010-08-20 12:20:00,28.26,28.31,28.25,28.31,27900.0,18.5285,18.5613,18.522,18.5613,27900.0
2010-08-20 12:25:00,28.3,28.32,28.28,28.32,29900.0,18.5548,18.5679,18.5417,18.5679,29900.0
2010-08-20 12:30:00,28.32,28.38,28.31,28.38,47200.0,18.5679,18.6072,18.5613,18.6072,47200.0
2010-08-20 12:35:00,28.37,28.38,28.36,28.38,27800.0,18.6007,18.6072,18.5941,18.6072,27800.0
2010-08-20 12:40:00,28.38,28.4,28.37,28.39,32000.0,18.6072,18.6203,18.6007,18.6138,32000.0
2010-08-20 12:45:00,28.39,28.4,28.38,28.38,14300.0,18.6138,18.6203,18.6072,18.6072,14300.0
2010-08-20 12:50:00,28.39,28.45,28.38,28.45,32900.0,18.6138,18.6531,18.6072,18.6531,32900.0
2010-08-20 12:55:00,28.44,28.45,28.39,28.39,30600.0,18.6466,18.6531,18.6138,18.6138,30600.0
2010-08-20 13:00:00,28.39,28.4,28.35,28.36,65600.0,18.6138,18.6203,18.5876,18.5941,65600.0
2010-08-20 13:05:00,28.36,28.4,28.36,28.4,31100.0,18.5941,18.6203,18.5941,18.6203,31100.0
2010-08-20 13:10:00,28.39,28.4,28.32,28.32,22900.0,18.6138,18.6203,18.5679,18.5679,22900.0
2010-08-20 13:15:00,28.33,28.33,28.31,28.31,13900.0,18.5744,18.5744,18.5613,18.5613,13900.0
2010-08-20 13:20:00,28.31,28.31,28.28,28.29,73000.0,18.5613,18.5613,18.5417,18.5482,73000.0
2010-08-20 13:25:00,28.29,28.32,28.28,28.3,35300.0,18.5482,18.5679,18.5417,18.5548,35300.0
2010-08-20 13:30:00,28.29,28.3,28.27,28.27,8800.0,18.5482,18.5548,18.5351,18.5351,8800.0
2010-08-20 13:35:00,28.28,28.32,28.27,28.3,23500.0,18.5417,18.5679,18.5351,18.5548,23500.0
2010-08-20 13:40:00,28.3,28.31,28.29,28.3,13100.0,18.5548,18.5613,18.5482,18.5548,13100.0
2010-08-20 13:45:00,28.3,28.31,28.28,28.28,25800.0,18.5548,18.5613,18.5417,18.5417,25800.0
2010-08-20 13:50:00,28.29,28.36,28.29,28.34,44100.0,18.5482,18.5941,18.5482,18.581,44100.0
2010-08-20 13:55:00,28.35,28.35,28.32,28.33,7600.0,18.5876,18.5876,18.5679,18.5744,7600.0
2010-08-20 14:00:00,28.32,28.37,28.31,28.32,201300.0,18.5679,18.6007,18.5613,18.5679,201300.0
2010-08-20 14:05:00,28.33,28.39,28.32,28.39,43800.0,18.5744,18.6138,18.5679,18.6138,43800.0
2010-08-20 14:10:00,28.39,28.42,28.38,28.42,49900.0,18.6138,18.6334,18.6072,18.6334,49900.0
2010-08-20 14:15:00,28.42,28.45,28.41,28.44,88400.0,18.6334,18.6531,18.6269,18.6466,88400.0
2010-08-20 14:20:00,28.44,28.45,28.4,28.4,88800.0,18.6466,18.6531,18.6203,18.6203,88800.0
2010-08-20 14:25:00,28.41,28.43,28.41,28.42,38200.0,18.6269,18.64,18.6269,18.6334,38200.0
2010-08-20 14:30:00,28.41,28.45,28.41,28.43,41900.0,18.6269,18.6531,18.6269,18.64,41900.0
2010-08-20 14:35:00,28.43,28.45,28.43,28.43,22500.0,18.64,18.6531,18.64,18.64,22500.0
2010-08-20 14:40:00,28.42,28.43,28.41,28.43,23300.0,18.6334,18.64,18.6269,18.64,23300.0
2010-08-20 14:45:00,28.44,28.46,28.44,28.44,24600.0,18.6466,18.6597,18.6466,18.6466,24600.0
2010-08-20 14:50:00,28.44,28.46,28.43,28.44,35800.0,18.6466,18.6597,18.64,18.6466,35800.0
2010-08-20 14:55:00,28.44,28.45,28.42,28.43,29600.0,18.6466,18.6531,18.6334,18.64,29600.0
2010-08-20 15:00:00,28.42,28.44,28.42,28.42,27400.0,18.6334,18.6466,18.6334,18.6334,27400.0
2010-08-20 15:05:00,28.42,28.46,28.41,28.45,34200.0,18.6334,18.6597,18.6269,18.6531,34200.0
2010-08-20 15:10:00,28.46,28.5,28.45,28.5,36100.0,18.6597,18.6859,18.6531,18.6859,36100.0
2010-08-20 15:15:00,28.5,28.52,28.45,28.46,50400.0,18.6859,18.699,18.6531,18.6597,50400.0
2010-08-20 15:20:00,28.47,28.47,28.43,28.44,38700.0,18.6662,18.6662,18.64,18.6466,38700.0
2010-08-20 15:25:00,28.43,28.45,28.43,28.45,19200.0,18.64,18.6531,18.64,18.6531,19200.0
2010-08-20 15:30:00,28.44,28.48,28.44,28.46,79300.0,18.6466,18.6728,18.6466,18.6597,79300.0
2010-08-20 15:35:00,28.45,28.48,28.45,28.48,60400.0,18.6531,18.6728,18.6531,18.6728,60400.0
2010-08-20 15:40:00,28.48,28.52,28.47,28.5,60400.0,18.6728,18.699,18.6662,18.6859,60400.0
2010-08-20 15:45:00,28.5,28.53,28.47,28.48,55200.0,18.6859,18.7056,18.6662,18.6728,55200.0
2010-08-20 15:50:00,28.47,28.51,28.47,28.51,43000.0,18.6662,18.6925,18.6662,18.6925,43000.0
2010-08-20 15:55:00,28.5,28.52,28.48,28.49,228400.0,18.6859,18.699,18.6728,18.6793,228400.0
2010-08-23 09:30:00,28.65,28.66,28.5,28.59,74500.0,18.7842,18.7908,18.6859,18.7449,74500.0
2010-08-23 09:35:00,28.59,28.7,28.58,28.68,69200.0,18.7449,18.817,18.7383,18.8039,69200.0
2010-08-23 09:40:00,28.68,28.75,28.68,28.73,52500.0,18.8039,18.8498,18.8039,18.8367,52500.0
2010-08-23 09:45:00,28.74,28.78,28.72,28.73,45000.0,18.8433,18.8695,18.8301,18.8367,45000.0
2010-08-23 09:50:00,28.73,28.77,28.73,28.76,47400.0,18.8367,18.8629,18.8367,18.8564,47400.0
2010-08-23 09:55:00,28.77,28.77,28.68,28.68,28800.0,18.8629,18.8629,18.8039,18.8039,28800.0
2010-08-23 10:00:00,28.68,28.69,28.59,28.59,102300.0,18.8039,18.8105,18.7449,18.7449,102300.0
2010-08-23 10:05:00,28.6,28.62,28.56,28.58,62100.0,18.7515,18.7646,18.7252,18.7383,62100.0
2010-08-23 10:10:00,28.58,28.59,28.55,28.59,28500.0,18.7383,18.7449,18.7187,18.7449,28500.0
2010-08-23 10:15:00,28.58,28.6,28.56,28.6,31500.0,18.7383,18.7515,18.7252,18.7515,31500.0
2010-08-23 10:20:00,28.6,28.6,28.56,28.59,36900.0,18.7515,18.7515,18.7252,18.7449,36900.0
2010-08-23 10:25:00,28.58,28.61,28.58,28.61,24100.0,18.7383,18.758,18.7383,18.758,24100.0
2010-08-23 10:30:00,28.61,28.65,28.6,28.64,42300.0,18.758,18.7842,18.7515,18.7777,42300.0
2010-08-23 10:35:00,28.64,28.64,28.6,28.63,43400.0,18.7777,18.7777,18.7515,18.7711,43400.0
2010-08-23 10:40:00,28.63,28.65,28.61,28.61,53000.0,18.7711,18.7842,18.758,18.758,53000.0
2010-08-23 10:45:00,28.6,28.61,28.56,28.56,62600.0,18.7515,18.758,18.7252,18.7252,62600.0
2010-08-23 10:50:00,28.56,28.56,28.52,28.55,38000.0,18.7252,18.7252,18.699,18.7187,38000.0
2010-08-23 10:55:00,28.56,28.58,28.55,28.57,25700.0,18.7252,18.7383,18.7187,18.7318,25700.0
2010-08-23 11:00:00,28.57,28.57,28.5,28.52,54700.0,18.7318,18.7318,18.6859,18.699,54700.0
2010-08-23 11:05:00,28.51,28.57,28.5,28.56,41100.0,18.6925,18.7318,18.6859,18.7252,41100.0
2010-08-23 11:10:00,28.55,28.58,28.55,28.58,21900.0,18.7187,18.7383,18.7187,18.7383,21900.0
2010-08-23 11:15:00,28.58,28.58,28.55,28.57,28600.0,18.7383,18.7383,18.7187,18.7318,28600.0
2010-08-23 11:20:00,28.56,28.59,28.54,28.55,69600.0,18.7252,18.7449,18.7121,18.7187,69600.0
2010-08-23 11:25:00,28.54,28.55,28.49,28.49,59700.0,18.7121,18.7187,18.6793,18.6793,59700.0
2010-08-23 11:30:00,28.5,28.5,28.49,28.5,45300.0,18.6859,18.6859,18.6793,18.6859,45300.0
2010-08-23 11:35:00,28.5,28.5,28.49,28.5,54900.0,18.6859,18.6859,18.6793,18.6859,54900.0
2010-08-23 11:40:00,28.49,28.5,28.49,28.5,44200.0,18.6793,18.6859,18.6793,18.6859,44200.0
2010-08-23 11:45:00,28.5,28.56,28.49,28.55,40000.0,18.6859,18.7252,18.6793,18.7187,40000.0
2010-08-23 11:50:00,28.54,28.57,28.54,28.57,29500.0,18.7121,18.7318,18.7121,18.7318,29500.0
2010-08-23 11:55:00,28.56,28.58,28.56,28.57,38000.0,18.7252,18.7383,18.7252,18.7318,38000.0
2010-08-23 12:00:00,28.57,28.61,28.56,28.61,40400.0,18.7318,18.758,18.7252,18.758,40400.0
2010-08-23 12:05:00,28.61,28.63,28.61,28.61,27400.0,18.758,18.7711,18.758,18.758,27400.0
2010-08-23 12:10:00,28.61,28.66,28.59,28.66,40000.0,18.758,18.7908,18.7449,18.7908,40000.0
2010-08-23 12:15:00,28.65,28.65,28.64,28.65,29400.0,18.7842,18.7842,18.7777,18.7842,29400.0
2010-08-23 12:20:00,28.65,28.66,28.64,28.65,22600.0,18.7842,18.7908,18.7777,18.7842,22600.0
2010-08-23 12:25:00,28.65,28.68,28.63,28.68,46200.0,18.7842,18.8039,18.7711,18.8039,46200.0
2010-08-23 12:30:00,28.69,28.71,28.68,28.7,51300.0,18.8105,18.8236,18.8039,18.817,51300.0
2010-08-23 12:35:00,28.71,28.72,28.7,28.71,31000.0,18.8236,18.8301,18.817,18.8236,31000.0
2010-08-23 12:40:00,28.71,28.74,28.7,28.71,49000.0,18.8236,18.8433,18.817,18.8236,49000.0
2010-08-23 12:45:00,28.7,28.7,28.68,28.69,19200.0,18.817,18.817,18.8039,18.8105,19200.0
2010-08-23 12:50:00,28.68,28.71,28.68,28.68,36100.0,18.8039,18.8236,18.8039,18.8039,36100.0
2010-08-23 12:55:00,28.68,28.71,28.68,28.7,23800.0,18.8039,18.8236,18.8039,18.817,23800.0
2010-08-23 13:00:00,28.7,28.7,28.66,28.67,26600.0,18.817,18.817,18.7908,18.7974,26600.0
2010-08-23 13:05:00,28.68,28.72,28.67,28.71,35000.0,18.8039,18.8301,18.7974,18.8236,35000.0
2010-08-23 13:10:00,28.71,28.74,28.71,28.74,32100.0,18.8236,18.8433,18.8236,18.8433,32100.0
2010-08-23 13:15:00,28.74,28.78,28.73,28.78,36300.0,18.8433,18.8695,18.8367,18.8695,36300.0
2010-08-23 13:20:00,28.77,28.8,28.77,28.79,31400.0,18.8629,18.8826,18.8629,18.876,31400.0
2010-08-23 13:25:00,28.79,28.8,28.77,28.77,38700.0,18.876,18.8826,18.8629,18.8629,38700.0
2010-08-23 13:30:00,28.77,28.78,28.76,28.76,27800.0,18.8629,18.8695,18.8564,18.8564,27800.0
2010-08-23 13:35:00,28.75,28.76,28.75,28.75,36600.0,18.8498,18.8564,18.8498,18.8498,36600.0
2010-08-23 13:40:00,28.75,28.78,28.75,28.77,32600.0,18.8498,18.8695,18.8498,18.8629,32600.0
2010-08-23 13:45:00,28.78,28.8,28.77,28.8,26900.0,18.8695,18.8826,18.8629,18.8826,26900.0
2010-08-23 13:50:00,28.79,28.8,28.79,28.79,18900.0,18.876,18.8826,18.876,18.876,18900.0
2010-08-23 13:55:00,28.79,28.8,28.78,28.8,28900.0,18.876,18.8826,18.8695,18.8826,28900.0
2010-08-23 14:00:00,28.79,28.79,28.78,28.79,27700.0,18.876,18.876,18.8695,18.876,27700.0
2010-08-23 14:05:00,28.79,28.84,28.78,28.83,32200.0,18.876,18.9088,18.8695,18.9023,32200.0
2010-08-23 14:10:00,28.84,28.86,28.83,28.83,71300.0,18.9088,18.9219,18.9023,18.9023,71300.0
2010-08-23 14:15:00,28.83,28.85,28.82,28.83,44300.0,18.9023,18.9154,18.8957,18.9023,44300.0
2010-08-23 14:20:00,28.83,28.85,28.83,28.85,34000.0,18.9023,18.9154,18.9023,18.9154,34000.0
2010-08-23 14:25:00,28.85,28.86,28.8,28.8,146100.0,18.9154,18.9219,18.8826,18.8826,146100.0
2010-08-23 14:30:00,28.8,28.81,28.8,28.81,22100.0,18.8826,18.8891,18.8826,18.8891,22100.0
2010-08-23 14:35:00,28.81,28.86,28.8,28.85,58300.0,18.8891,18.9219,18.8826,18.9154,58300.0
2010-08-23 14:40:00,28.84,28.85,28.81,28.82,28400.0,18.9088,18.9154,18.8891,18.8957,28400.0
2010-08-23 14:45:00,28.82,28.85,28.81,28.84,42100.0,18.8957,18.9154,18.8891,18.9088,42100.0
2010-08-23 14:50:00,28.84,28.85,28.82,28.83,46100.0,18.9088,18.9154,18.8957,18.9023,46100.0
2010-08-23 14:55:00,28.82,28.82,28.79,28.79,22600.0,18.8957,18.8957,18.876,18.876,22600.0
2010-08-23 15:00:00,28.79,28.8,28.78,28.78,26500.0,18.876,18.8826,18.8695,18.8695,26500.0
2010-08-23 15:05:00,28.78,28.79,28.77,28.77,41900.0,18.8695,18.876,18.8629,18.8629,41900.0
2010-08-23 15:10:00,28.77,28.78,28.75,28.75,27400.0,18.8629,18.8695,18.8498,18.8498,27400.0
2010-08-23 15:15:00,28.76,28.79,28.75,28.78,38400.0,18.8564,18.876,18.8498,18.8695,38400.0
2010-08-23 15:20:00,28.78,28.79,28.74,28.74,54500.0,18.8695,18.876,18.8433,18.8433,54500.0
2010-08-23 15:25:00,28.74,28.75,28.69,28.69,53000.0,18.8433,18.8498,18.8105,18.8105,53000.0
2010-08-23 15:30:00,28.69,28.7,28.66,28.67,59000.0,18.8105,18.817,18.7908,18.7974,59000.0
2010-08-23 15:35:00,28.67,28.68,28.63,28.64,43400.0,18.7974,18.8039,18.7711,18.7777,43400.0
2010-08-23 15:40:00,28.64,28.66,28.63,28.63,57900.0,18.7777,18.7908,18.7711,18.7711,57900.0
2010-08-23 15:45:00,28.63,28.65,28.61,28.63,67100.0,18.7711,18.7842,18.758,18.7711,67100.0
2010-08-23 15:50:00,28.63,28.64,28.6,28.61,134100.0,18.7711,18.7777,18.7515,18.758,134100.0
2010-08-23 15:55:00,28.62,28.65,28.61,28.62,226800.0,18.7646,18.7842,18.758,18.7646,226800.0
2010-08-24 09:30:00,28.33,28.41,28.24,28.39,90700.0,18.5744,18.6269,18.5154,18.6138,90700.0
2010-08-24 09:35:00,28.38,28.38,28.3,28.35,57100.0,18.6072,18.6072,18.5548,18.5876,57100.0
2010-08-24 09:40:00,28.35,28.36,28.31,28.34,57400.0,18.5876,18.5941,18.5613,18.581,57400.0
2010-08-24 09:45:00,28.34,28.34,28.29,28.3,24400.0,18.581,18.581,18.5482,18.5548,24400.0
2010-08-24 09:50:00,28.3,28.3,28.24,28.25,48600.0,18.5548,18.5548,18.5154,18.522,48600.0
2010-08-24 09:55:00,28.24,28.24,28.16,28.19,81200.0,18.5154,18.5154,18.463,18.4826,81200.0
2010-08-24 10:00:00,28.18,28.18,28.05,28.15,135200.0,18.4761,18.4761,18.3909,18.4564,135200.0
2010-08-24 10:05:00,28.15,28.18,28.13,28.14,74600.0,18.4564,18.4761,18.4433,18.4499,74600.0
2010-08-24 10:10:00,28.15,28.19,28.14,28.17,41300.0,18.4564,18.4826,18.4499,18.4695,41300.0
2010-08-24 10:15:00,28.17,28.19,28.15,28.16,91800.0,18.4695,18.4826,18.4564,18.463,91800.0
2010-08-24 10:20:00,28.16,28.19,28.14,28.14,49300.0,18.463,18.4826,18.4499,18.4499,49300.0
2010-08-24 10:25:00,28.14,28.15,28.07,28.08,38800.0,18.4499,18.4564,18.404,18.4105,38800.0
2010-08-24 10:30:00,28.09,28.13,28.09,28.09,73600.0,18.4171,18.4433,18.4171,18.4171,73600.0
2010-08-24 10:35:00,28.09,28.15,28.07,28.15,47500.0,18.4171,18.4564,18.404,18.4564,47500.0
2010-08-24 10:40:00,28.16,28.19,28.15,28.16,56900.0,18.463,18.4826,18.4564,18.463,56900.0
2010-08-24 10:45:00,28.17,28.17,28.13,28.16,44600.0,18.4695,18.4695,18.4433,18.463,44600.0
2010-08-24 10:50:00,28.16,28.18,28.14,28.15,34700.0,18.463,18.4761,18.4499,18.4564,34700.0
2010-08-24 10:55:00,28.15,28.17,28.14,28.16,39400.0,18.4564,18.4695,18.4499,18.463,39400.0
2010-08-24 11:00:00,28.16,28.18,28.15,28.16,60900.0,18.463,18.4761,18.4564,18.463,60900.0
2010-08-24 11:05:00,28.16,28.17,28.14,28.14,43500.0,18.463,18.4695,18.4499,18.4499,43500.0
2010-08-24 11:10:00,28.14,28.17,28.12,28.13,44900.0,18.4499,18.4695,18.4368,18.4433,44900.0
2010-08-24 11:15:00,28.13,28.14,28.07,28.08,67300.0,18.4433,18.4499,18.404,18.4105,67300.0
2010-08-24 11:20:00,28.09,28.11,28.08,28.1,40700.0,18.4171,18.4302,18.4105,18.4236,40700.0
2010-08-24 11:25:00,28.1,28.1,28.02,28.02,69000.0,18.4236,18.4236,18.3712,18.3712,69000.0
2010-08-24 11:30:00,28.02,28.03,27.92,27.98,238200.0,18.3712,18.3777,18.3056,18.345,238200.0
2010-08-24 11:35:00,27.98,28.04,27.98,28.04,45500.0,18.345,18.3843,18.345,18.3843,45500.0
2010-08-24 11:40:00,28.04,28.09,28.03,28.06,39300.0,18.3843,18.4171,18.3777,18.3974,39300.0
2010-08-24 11:45:00,28.05,28.13,28.05,28.13,75100.0,18.3909,18.4433,18.3909,18.4433,75100.0
2010-08-24 11:50:00,28.12,28.16,28.11,28.11,44800.0,18.4368,18.463,18.4302,18.4302,44800.0
2010-08-24 11:55:00,28.11,28.13,28.09,28.09,27900.0,18.4302,18.4433,18.4171,18.4171,27900.0
2010-08-24 12:00:00,28.1,28.16,28.1,28.15,62000.0,18.4236,18.463,18.4236,18.4564,62000.0
2010-08-24 12:05:00,28.15,28.16,28.13,28.15,92000.0,18.4564,18.463,18.4433,18.4564,92000.0
2010-08-24 12:10:00,28.15,28.16,28.09,28.09,63700.0,18.4564,18.463,18.4171,18.4171,63700.0
2010-08-24 12:15:00,28.09,28.09,28.06,28.06,32800.0,18.4171,18.4171,18.3974,18.3974,32800.0
2010-08-24 12:20:00,28.05,28.06,28.02,28.02,44400.0,18.3909,18.3974,18.3712,18.3712,44400.0
2010-08-24 12:25:00,28.03,28.05,28.02,28.02,36700.0,18.3777,18.3909,18.3712,18.3712,36700.0
2010-08-24 12:30:00,28.02,28.06,28.02,28.06,25500.0,18.3712,18.3974,18.3712,18.3974,25500.0
2010-08-24 12:35:00,28.06,28.09,28.05,28.07,44000.0,18.3974,18.4171,18.3909,18.404,44000.0
2010-08-24 12:40:00,28.07,28.07,28.06,28.07,8400.0,18.404,18.404,18.3974,18.404,8400.0
2010-08-24 12:45:00,28.07,28.07,28.03,28.03,21900.0,18.404,18.404,18.3777,18.3777,21900.0
2010-08-24 12:50:00,28.04,28.05,28.03,28.04,24100.0,18.3843,18.3909,18.3777,18.3843,24100.0
2010-08-24 12:55:00,28.04,28.05,28.03,28.03,41900.0,18.3843,18.3909,18.3777,18.3777,41900.0
2010-08-24 13:00:00,28.03,28.04,28.03,28.04,17400.0,18.3777,18.3843,18.3777,18.3843,17400.0
2010-08-24 13:05:00,28.04,28.06,28.03,28.06,35700.0,18.3843,18.3974,18.3777,18.3974,35700.0
2010-08-24 13:10:00,28.06,28.07,28.05,28.05,20100.0,18.3974,18.404,18.3909,18.3909,20100.0
2010-08-24 13:15:00,28.05,28.09,28.05,28.08,21300.0,18.3909,18.4171,18.3909,18.4105,21300.0
2010-08-24 13:20:00,28.09,28.1,28.08,28.09,17900.0,18.4171,18.4236,18.4105,18.4171,17900.0
2010-08-24 13:25:00,28.09,28.14,28.09,28.14,30600.0,18.4171,18.4499,18.4171,18.4499,30600.0
2010-08-24 13:30:00,28.14,28.15,28.1,28.11,23500.0,18.4499,18.4564,18.4236,18.4302,23500.0
2010-08-24 13:35:00,28.12,28.12,28.1,28.12,14200.0,18.4368,18.4368,18.4236,18.4368,14200.0
2010-08-24 13:40:00,28.12,28.12,28.07,28.07,33700.0,18.4368,18.4368,18.404,18.404,33700.0
2010-08-24 13:45:00,28.07,28.08,28.03,28.03,40600.0,18.404,18.4105,18.3777,18.3777,40600.0
2010-08-24 13:50:00,28.05,28.07,28.03,28.04,28500.0,18.3909,18.404,18.3777,18.3843,28500.0
2010-08-24 13:55:00,28.03,28.04,28.02,28.02,17400.0,18.3777,18.3843,18.3712,18.3712,17400.0
2010-08-24 14:00:00,28.03,28.06,28.02,28.05,50700.0,18.3777,18.3974,18.3712,18.3909,50700.0
2010-08-24 14:05:00,28.05,28.08,28.05,28.05,71000.0,18.3909,18.4105,18.3909,18.3909,71000.0
2010-08-24 14:10:00,28.06,28.06,28.01,28.02,45400.0,18.3974,18.3974,18.3646,18.3712,45400.0
2010-08-24 14:15:00,28.03,28.08,28.02,28.08,28000.0,18.3777,18.4105,18.3712,18.4105,28000.0
2010-08-24 14:20:00,28.08,28.1,28.07,28.08,27700.0,18.4105,18.4236,18.404,18.4105,27700.0
2010-08-24 14:25:00,28.1,28.1,28.03,28.04,37900.0,18.4236,18.4236,18.3777,18.3843,37900.0
2010-08-24 14:30:00,28.04,28.04,28.02,28.03,27300.0,18.3843,18.3843,18.3712,18.3777,27300.0
2010-08-24 14:35:00,28.04,28.1,28.03,28.09,33300.0,18.3843,18.4236,18.3777,18.4171,33300.0
2010-08-24 14:40:00,28.08,28.1,28.08,28.08,21800.0,18.4105,18.4236,18.4105,18.4105,21800.0
2010-08-24 14:45:00,28.08,28.09,28.07,28.08,29000.0,18.4105,18.4171,18.404,18.4105,29000.0
2010-08-24 14:50:00,28.08,28.09,28.06,28.08,43200.0,18.4105,18.4171,18.3974,18.4105,43200.0
2010-08-24 14:55:00,28.08,28.1,28.06,28.09,31400.0,18.4105,18.4236,18.3974,18.4171,31400.0
2010-08-24 15:00:00,28.1,28.13,28.08,28.12,45900.0,18.4236,18.4433,18.4105,18.4368,45900.0
2010-08-24 15:05:00,28.12,28.13,28.08,28.12,74500.0,18.4368,18.4433,18.4105,18.4368,74500.0
2010-08-24 15:10:00,28.12,28.15,28.11,28.11,48400.0,18.4368,18.4564,18.4302,18.4302,48400.0
2010-08-24 15:15:00,28.11,28.13,28.1,28.12,42300.0,18.4302,18.4433,18.4236,18.4368,42300.0
2010-08-24 15:20:00,28.12,28.13,28.09,28.13,45300.0,18.4368,18.4433,18.4171,18.4433,45300.0
2010-08-24 15:25:00,28.13,28.15,28.13,28.14,43600.0,18.4433,18.4564,18.4433,18.4499,43600.0
2010-08-24 15:30:00,28.13,28.14,28.1,28.1,61500.0,18.4433,18.4499,18.4236,18.4236,61500.0
2010-08-24 15:35:00,28.09,28.1,28.03,28.05,125700.0,18.4171,18.4236,18.3777,18.3909,125700.0
2010-08-24 15:40:00,28.05,28.05,28.01,28.02,60300.0,18.3909,18.3909,18.3646,18.3712,60300.0
2010-08-24 15:45:00,28.01,28.03,27.99,28.02,135200.0,18.3646,18.3777,18.3515,18.3712,135200.0
2010-08-24 15:50:00,28.02,28.03,27.94,27.94,164700.0,18.3712,18.3777,18.3187,18.3187,164700.0
2010-08-24 15:55:00,27.94,27.96,27.93,27.96,321800.0,18.3187,18.3318,18.3122,18.3318,321800.0
2010-08-25 09:30:00,27.77,27.94,27.77,27.94,69000.0,18.2073,18.3187,18.2073,18.3187,69000.0
2010-08-25 09:35:00,27.94,27.97,27.84,27.94,72600.0,18.3187,18.3384,18.2532,18.3187,72600.0
2010-08-25 09:40:00,27.95,27.97,27.88,27.89,53100.0,18.3253,18.3384,18.2794,18.286,53100.0
2010-08-25 09:45:00,27.9,27.92,27.86,27.89,33800.0,18.2925,18.3056,18.2663,18.286,33800.0
2010-08-25 09:50:00,27.89,27.91,27.83,27.88,28100.0,18.286,18.2991,18.2466,18.2794,28100.0
2010-08-25 09:55:00,27.87,27.91,27.82,27.89,28400.0,18.2728,18.2991,18.2401,18.286,28400.0
2010-08-25 10:00:00,27.9,27.91,27.81,27.83,90700.0,18.2925,18.2991,18.2335,18.2466,90700.0
2010-08-25 10:05:00,27.83,27.93,27.83,27.92,40300.0,18.2466,18.3122,18.2466,18.3056,40300.0
2010-08-25 10:10:00,27.92,27.92,27.88,27.92,36200.0,18.3056,18.3056,18.2794,18.3056,36200.0
2010-08-25 10:15:00,27.91,27.95,27.91,27.95,44400.0,18.2991,18.3253,18.2991,18.3253,44400.0
2010-08-25 10:20:00,27.95,27.97,27.92,27.94,36500.0,18.3253,18.3384,18.3056,18.3187,36500.0
2010-08-25 10:25:00,27.95,27.95,27.91,27.92,14700.0,18.3253,18.3253,18.2991,18.3056,14700.0
2010-08-25 10:30:00,27.91,27.94,27.9,27.92,53000.0,18.2991,18.3187,18.2925,18.3056,53000.0
2010-08-25 10:35:00,27.93,27.95,27.87,27.9,43500.0,18.3122,18.3253,18.2728,18.2925,43500.0
2010-08-25 10:40:00,27.9,27.93,27.9,27.92,18500.0,18.2925,18.3122,18.2925,18.3056,18500.0
2010-08-25 10:45:00,27.94,27.98,27.91,27.98,48700.0,18.3187,18.345,18.2991,18.345,48700.0
2010-08-25 10:50:00,27.99,27.99,27.96,27.97,27800.0,18.3515,18.3515,18.3318,18.3384,27800.0
2010-08-25 10:55:00,27.98,28.04,27.98,28.01,24600.0,18.345,18.3843,18.345,18.3646,24600.0
2010-08-25 11:00:00,28.01,28.06,28.0,28.03,24000.0,18.3646,18.3974,18.3581,18.3777,24000.0
2010-08-25 11:05:00,28.03,28.05,28.0,28.04,27000.0,18.3777,18.3909,18.3581,18.3843,27000.0
2010-08-25 11:10:00,28.04,28.04,27.95,27.97,45400.0,18.3843,18.3843,18.3253,18.3384,45400.0
2010-08-25 11:15:00,27.98,28.04,27.95,28.04,44700.0,18.345,18.3843,18.3253,18.3843,44700.0
2010-08-25 11:20:00,28.04,28.1,28.03,28.08,51400.0,18.3843,18.4236,18.3777,18.4105,51400.0
2010-08-25 11:25:00,28.08,28.09,28.03,28.08,40100.0,18.4105,18.4171,18.3777,18.4105,40100.0
2010-08-25 11:30:00,28.08,28.08,28.07,28.08,17700.0,18.4105,18.4105,18.404,18.4105,17700.0
2010-08-25 11:35:00,28.08,28.09,28.07,28.08,12200.0,18.4105,18.4171,18.404,18.4105,12200.0
2010-08-25 11:40:00,28.09,28.09,28.06,28.06,18700.0,18.4171,18.4171,18.3974,18.3974,18700.0
2010-08-25 11:45:00,28.06,28.07,28.01,28.01,12600.0,18.3974,18.404,18.3646,18.3646,12600.0
2010-08-25 11:50:00,28.02,28.04,28.01,28.03,48100.0,18.3712,18.3843,18.3646,18.3777,48100.0
2010-08-25 11:55:00,28.04,28.07,28.04,28.04,26300.0,18.3843,18.404,18.3843,18.3843,26300.0
2010-08-25 12:00:00,28.04,28.05,28.02,28.03,10500.0,18.3843,18.3909,18.3712,18.3777,10500.0
2010-08-25 12:05:00,28.03,28.07,28.02,28.06,39100.0,18.3777,18.404,18.3712,18.3974,39100.0
2010-08-25 12:10:00,28.06,28.09,28.06,28.08,23300.0,18.3974,18.4171,18.3974,18.4105,23300.0
2010-08-25 12:15:00,28.08,28.09,28.07,28.09,21400.0,18.4105,18.4171,18.404,18.4171,21400.0
2010-08-25 12:20:00,28.08,28.1,28.08,28.1,18300.0,18.4105,18.4236,18.4105,18.4236,18300.0
2010-08-25 12:25:00,28.09,28.1,28.09,28.1,8800.0,18.4171,18.4236,18.4171,18.4236,8800.0
2010-08-25 12:30:00,28.09,28.13,28.02,28.02,35500.0,18.4171,18.4433,18.3712,18.3712,35500.0
2010-08-25 12:35:00,28.03,28.03,28.01,28.02,18200.0,18.3777,18.3777,18.3646,18.3712,18200.0
2010-08-25 12:40:00,28.03,28.03,28.0,28.02,14300.0,18.3777,18.3777,18.3581,18.3712,14300.0
2010-08-25 12:45:00,28.03,28.04,28.02,28.04,5800.0,18.3777,18.3843,18.3712,18.3843,5800.0
2010-08-25 12:50:00,28.04,28.05,28.03,28.04,11100.0,18.3843,18.3909,18.3777,18.3843,11100.0
2010-08-25 12:55:00,28.03,28.03,28.0,28.01,7800.0,18.3777,18.3777,18.3581,18.3646,7800.0
2010-08-25 13:00:00,28.01,28.04,28.0,28.04,14700.0,18.3646,18.3843,18.3581,18.3843,14700.0
2010-08-25 13:05:00,28.03,28.05,28.03,28.04,12000.0,18.3777,18.3909,18.3777,18.3843,12000.0
2010-08-25 13:10:00,28.05,28.09,28.05,28.08,22000.0,18.3909,18.4171,18.3909,18.4105,22000.0
2010-08-25 13:15:00,28.09,28.09,28.07,28.09,16100.0,18.4171,18.4171,18.404,18.4171,16100.0
2010-08-25 13:20:00,28.09,28.09,28.07,28.08,10500.0,18.4171,18.4171,18.404,18.4105,10500.0
2010-08-25 13:25:00,28.09,28.09,28.07,28.07,10100.0,18.4171,18.4171,18.404,18.404,10100.0
2010-08-25 13:30:00,28.06,28.07,28.05,28.06,6500.0,18.3974,18.404,18.3909,18.3974,6500.0
2010-08-25 13:35:00,28.06,28.09,28.06,28.09,19000.0,18.3974,18.4171,18.3974,18.4171,19000.0
2010-08-25 13:40:00,28.09,28.12,28.08,28.11,11600.0,18.4171,18.4368,18.4105,18.4302,11600.0
2010-08-25 13:45:00,28.12,28.13,28.11,28.12,10300.0,18.4368,18.4433,18.4302,18.4368,10300.0
2010-08-25 13:50:00,28.13,28.15,28.12,28.13,22600.0,18.4433,18.4564,18.4368,18.4433,22600.0
2010-08-25 13:55:00,28.13,28.15,28.13,28.14,10600.0,18.4433,18.4564,18.4433,18.4499,10600.0
2010-08-25 14:00:00,28.14,28.14,28.12,28.13,6000.0,18.4499,18.4499,18.4368,18.4433,6000.0
2010-08-25 14:05:00,28.14,28.17,28.14,28.17,12700.0,18.4499,18.4695,18.4499,18.4695,12700.0
2010-08-25 14:10:00,28.16,28.2,28.16,28.18,27400.0,18.463,18.4892,18.463,18.4761,27400.0
2010-08-25 14:15:00,28.19,28.2,28.17,28.19,19300.0,18.4826,18.4892,18.4695,18.4826,19300.0
2010-08-25 14:20:00,28.2,28.2,28.16,28.16,12900.0,18.4892,18.4892,18.463,18.463,12900.0
2010-08-25 14:25:00,28.17,28.18,28.16,28.16,17800.0,18.4695,18.4761,18.463,18.463,17800.0
2010-08-25 14:30:00,28.17,28.22,28.16,28.21,25900.0,18.4695,18.5023,18.463,18.4958,25900.0
2010-08-25 14:35:00,28.21,28.25,28.2,28.22,38200.0,18.4958,18.522,18.4892,18.5023,38200.0
2010-08-25 14:40:00,28.23,28.25,28.23,28.23,17800.0,18.5089,18.522,18.5089,18.5089,17800.0
2010-08-25 14:45:00,28.23,28.26,28.23,28.23,27200.0,18.5089,18.5285,18.5089,18.5089,27200.0
2010-08-25 14:50:00,28.23,28.25,28.22,28.25,26200.0,18.5089,18.522,18.5023,18.522,26200.0
2010-08-25 14:55:00,28.24,28.25,28.23,28.25,27100.0,18.5154,18.522,18.5089,18.522,27100.0
2010-08-25 15:00:00,28.25,28.26,28.22,28.24,49500.0,18.522,18.5285,18.5023,18.5154,49500.0
2010-08-25 15:05:00,28.24,28.25,28.22,28.22,25200.0,18.5154,18.522,18.5023,18.5023,25200.0
2010-08-25 15:10:00,28.22,28.25,28.22,28.24,25800.0,18.5023,18.522,18.5023,18.5154,25800.0
2010-08-25 15:15:00,28.24,28.26,28.21,28.23,42300.0,18.5154,18.5285,18.4958,18.5089,42300.0
2010-08-25 15:20:00,28.23,28.23,28.2,28.2,35500.0,18.5089,18.5089,18.4892,18.4892,35500.0
2010-08-25 15:25:00,28.2,28.21,28.2,28.2,40200.0,18.4892,18.4958,18.4892,18.4892,40200.0
2010-08-25 15:30:00,28.2,28.3,28.19,28.3,57100.0,18.4892,18.5548,18.4826,18.5548,57100.0
2010-08-25 15:35:00,28.29,28.31,28.26,28.29,73600.0,18.5482,18.5613,18.5285,18.5482,73600.0
2010-08-25 15:40:00,28.28,28.33,28.28,28.32,39600.0,18.5417,18.5744,18.5417,18.5679,39600.0
2010-08-25 15:45:00,28.32,28.34,28.3,28.3,71500.0,18.5679,18.581,18.5548,18.5548,71500.0
2010-08-25 15:50:00,28.3,28.31,28.24,28.25,69300.0,18.5548,18.5613,18.5154,18.522,69300.0
2010-08-25 15:55:00,28.25,28.25,28.21,28.22,159800.0,18.522,18.522,18.4958,18.5023,159800.0
2010-08-26 09:30:00,28.26,28.29,28.12,28.22,32100.0,18.5285,18.5482,18.4368,18.5023,32100.0
2010-08-26 09:35:00,28.22,28.25,28.12,28.12,14000.0,18.5023,18.522,18.4368,18.4368,14000.0
2010-08-26 09:40:00,28.12,28.2,28.08,28.16,23600.0,18.4368,18.4892,18.4105,18.463,23600.0
2010-08-26 09:45:00,28.16,28.18,28.11,28.15,16000.0,18.463,18.4761,18.4302,18.4564,16000.0
2010-08-26 09:50:00,28.15,28.15,28.09,28.1,21000.0,18.4564,18.4564,18.4171,18.4236,21000.0
2010-08-26 09:55:00,28.1,28.18,28.1,28.17,16000.0,18.4236,18.4761,18.4236,18.4695,16000.0
2010-08-26 10:00:00,28.16,28.19,28.15,28.19,23500.0,18.463,18.4826,18.4564,18.4826,23500.0
2010-08-26 10:05:00,28.19,28.21,28.15,28.21,23600.0,18.4826,18.4958,18.4564,18.4958,23600.0
2010-08-26 10:10:00,28.2,28.21,28.18,28.19,12100.0,18.4892,18.4958,18.4761,18.4826,12100.0
2010-08-26 10:15:00,28.18,28.2,28.16,28.18,15900.0,18.4761,18.4892,18.463,18.4761,15900.0
2010-08-26 10:20:00,28.18,28.2,28.17,28.2,24000.0,18.4761,18.4892,18.4695,18.4892,24000.0
2010-08-26 10:25:00,28.19,28.19,28.14,28.15,15400.0,18.4826,18.4826,18.4499,18.4564,15400.0
2010-08-26 10:30:00,28.16,28.21,28.16,28.2,16500.0,18.463,18.4958,18.463,18.4892,16500.0
2010-08-26 10:35:00,28.19,28.25,28.19,28.21,23800.0,18.4826,18.522,18.4826,18.4958,23800.0
2010-08-26 10:40:00,28.21,28.21,28.16,28.16,36800.0,18.4958,18.4958,18.463,18.463,36800.0
2010-08-26 10:45:00,28.16,28.17,28.12,28.13,11800.0,18.463,18.4695,18.4368,18.4433,11800.0
2010-08-26 10:50:00,28.13,28.13,28.09,28.1,25100.0,18.4433,18.4433,18.4171,18.4236,25100.0
2010-08-26 10:55:00,28.11,28.12,28.08,28.11,32900.0,18.4302,18.4368,18.4105,18.4302,32900.0
2010-08-26 11:00:00,28.11,28.13,28.06,28.1,25500.0,18.4302,18.4433,18.3974,18.4236,25500.0
2010-08-26 11:05:00,28.1,28.1,27.97,28.0,56500.0,18.4236,18.4236,18.3384,18.3581,56500.0
2010-08-26 11:10:00,28.0,28.02,27.97,28.02,27500.0,18.3581,18.3712,18.3384,18.3712,27500.0
2010-08-26 11:15:00,28.02,28.06,28.0,28.05,25700.0,18.3712,18.3974,18.3581,18.3909,25700.0
2010-08-26 11:20:00,28.05,28.06,28.02,28.02,13500.0,18.3909,18.3974,18.3712,18.3712,13500.0
2010-08-26 11:25:00,28.02,28.03,28.01,28.03,8800.0,18.3712,18.3777,18.3646,18.3777,8800.0
2010-08-26 11:30:00,28.04,28.05,28.02,28.05,17400.0,18.3843,18.3909,18.3712,18.3909,17400.0
2010-08-26 11:35:00,28.05,28.07,28.04,28.04,20100.0,18.3909,18.404,18.3843,18.3843,20100.0
2010-08-26 11:40:00,28.03,28.04,27.99,28.0,76500.0,18.3777,18.3843,18.3515,18.3581,76500.0
2010-08-26 11:45:00,28.01,28.02,27.99,28.02,17500.0,18.3646,18.3712,18.3515,18.3712,17500.0
2010-08-26 11:50:00,28.01,28.01,27.96,27.96,28100.0,18.3646,18.3646,18.3318,18.3318,28100.0
2010-08-26 11:55:00,27.96,28.06,27.96,28.05,17500.0,18.3318,18.3974,18.3318,18.3909,17500.0
2010-08-26 12:00:00,28.05,28.06,28.01,28.04,71600.0,18.3909,18.3974,18.3646,18.3843,71600.0
2010-08-26 12:05:00,28.04,28.05,28.04,28.05,3600.0,18.3843,18.3909,18.3843,18.3909,3600.0
2010-08-26 12:10:00,28.04,28.05,28.04,28.05,9600.0,18.3843,18.3909,18.3843,18.3909,9600.0
2010-08-26 12:15:00,28.04,28.05,28.03,28.04,14200.0,18.3843,18.3909,18.3777,18.3843,14200.0
2010-08-26 12:20:00,28.04,28.1,28.03,28.1,12100.0,18.3843,18.4236,18.3777,18.4236,12100.0
2010-08-26 12:25:00,28.09,28.1,28.08,28.08,6700.0,18.4171,18.4236,18.4105,18.4105,6700.0
2010-08-26 12:30:00,28.09,28.12,28.08,28.1,45900.0,18.4171,18.4368,18.4105,18.4236,45900.0
2010-08-26 12:35:00,28.09,28.11,28.09,28.1,13700.0,18.4171,18.4302,18.4171,18.4236,13700.0
2010-08-26 12:40:00,28.1,28.1,28.07,28.09,14600.0,18.4236,18.4236,18.404,18.4171,14600.0
2010-08-26 12:45:00,28.08,28.09,28.08,28.08,8100.0,18.4105,18.4171,18.4105,18.4105,8100.0
2010-08-26 12:50:00,28.09,28.09,28.03,28.04,24700.0,18.4171,18.4171,18.3777,18.3843,24700.0
2010-08-26 12:55:00,28.04,28.05,28.02,28.05,32200.0,18.3843,18.3909,18.3712,18.3909,32200.0
2010-08-26 13:00:00,28.06,28.07,28.05,28.05,13200.0,18.3974,18.404,18.3909,18.3909,13200.0
2010-08-26 13:05:00,28.05,28.05,28.02,28.03,10500.0,18.3909,18.3909,18.3712,18.3777,10500.0
2010-08-26 13:10:00,28.02,28.03,28.0,28.0,18500.0,18.3712,18.3777,18.3581,18.3581,18500.0
2010-08-26 13:15:00,27.99,28.02,27.99,28.0,21200.0,18.3515,18.3712,18.3515,18.3581,21200.0
2010-08-26 13:20:00,28.01,28.03,28.01,28.03,23800.0,18.3646,18.3777,18.3646,18.3777,23800.0
2010-08-26 13:25:00,28.02,28.04,28.02,28.04,20600.0,18.3712,18.3843,18.3712,18.3843,20600.0
2010-08-26 13:30:00,28.04,28.07,28.03,28.06,29800.0,18.3843,18.404,18.3777,18.3974,29800.0
2010-08-26 13:35:00,28.06,28.06,28.05,28.06,5900.0,18.3974,18.3974,18.3909,18.3974,5900.0
2010-08-26 13:40:00,28.06,28.07,28.04,28.04,22600.0,18.3974,18.404,18.3843,18.3843,22600.0
2010-08-26 13:45:00,28.03,28.04,28.02,28.02,12200.0,18.3777,18.3843,18.3712,18.3712,12200.0
2010-08-26 13:50:00,28.02,28.03,28.02,28.02,8100.0,18.3712,18.3777,18.3712,18.3712,8100.0
2010-08-26 13:55:00,28.01,28.01,27.98,27.99,41900.0,18.3646,18.3646,18.345,18.3515,41900.0
2010-08-26 14:00:00,27.98,28.01,27.97,27.97,23300.0,18.345,18.3646,18.3384,18.3384,23300.0
2010-08-26 14:05:00,27.97,27.98,27.93,27.93,39300.0,18.3384,18.345,18.3122,18.3122,39300.0
2010-08-26 14:10:00,27.93,27.93,27.89,27.91,39000.0,18.3122,18.3122,18.286,18.2991,39000.0
2010-08-26 14:15:00,27.9,27.9,27.88,27.89,25600.0,18.2925,18.2925,18.2794,18.286,25600.0
2010-08-26 14:20:00,27.89,27.91,27.89,27.9,19200.0,18.286,18.2991,18.286,18.2925,19200.0
2010-08-26 14:25:00,27.91,27.92,27.9,27.9,22400.0,18.2991,18.3056,18.2925,18.2925,22400.0
2010-08-26 14:30:00,27.9,27.9,27.85,27.87,47300.0,18.2925,18.2925,18.2597,18.2728,47300.0
2010-08-26 14:35:00,27.88,27.91,27.88,27.9,23100.0,18.2794,18.2991,18.2794,18.2925,23100.0
2010-08-26 14:40:00,27.9,27.91,27.9,27.91,11900.0,18.2925,18.2991,18.2925,18.2991,11900.0
2010-08-26 14:45:00,27.91,27.91,27.86,27.87,27100.0,18.2991,18.2991,18.2663,18.2728,27100.0
2010-08-26 14:50:00,27.87,27.89,27.87,27.87,30000.0,18.2728,18.286,18.2728,18.2728,30000.0
2010-08-26 14:55:00,27.86,27.86,27.82,27.83,53100.0,18.2663,18.2663,18.2401,18.2466,53100.0
2010-08-26 15:00:00,27.84,27.86,27.83,27.84,22300.0,18.2532,18.2663,18.2466,18.2532,22300.0
2010-08-26 15:05:00,27.85,27.88,27.84,27.88,40100.0,18.2597,18.2794,18.2532,18.2794,40100.0
2010-08-26 15:10:00,27.88,27.89,27.87,27.89,19000.0,18.2794,18.286,18.2728,18.286,19000.0
2010-08-26 15:15:00,27.89,27.91,27.88,27.9,48100.0,18.286,18.2991,18.2794,18.2925,48100.0
2010-08-26 15:20:00,27.9,27.94,27.89,27.9,70700.0,18.2925,18.3187,18.286,18.2925,70700.0
2010-08-26 15:25:00,27.89,27.91,27.88,27.91,34400.0,18.286,18.2991,18.2794,18.2991,34400.0
2010-08-26 15:30:00,27.9,27.93,27.9,27.93,35800.0,18.2925,18.3122,18.2925,18.3122,35800.0
2010-08-26 15:35:00,27.92,27.95,27.92,27.94,40600.0,18.3056,18.3253,18.3056,18.3187,40600.0
2010-08-26 15:40:00,27.94,27.99,27.93,27.99,63600.0,18.3187,18.3515,18.3122,18.3515,63600.0
2010-08-26 15:45:00,27.98,27.99,27.96,27.96,91000.0,18.345,18.3515,18.3318,18.3318,91000.0
2010-08-26 15:50:00,27.96,27.97,27.91,27.91,87000.0,18.3318,18.3384,18.2991,18.2991,87000.0
2010-08-26 15:55:00,27.91,27.92,27.84,27.87,211100.0,18.2991,18.3056,18.2532,18.2728,211100.0
2010-08-27 09:30:00,27.91,28.0,27.9,27.98,59900.0,18.2991,18.3581,18.2925,18.345,59900.0
2010-08-27 09:35:00,27.98,28.0,27.88,27.9,32200.0,18.345,18.3581,18.2794,18.2925,32200.0
2010-08-27 09:40:00,27.9,27.96,27.88,27.89,21700.0,18.2925,18.3318,18.2794,18.286,21700.0
2010-08-27 09:45:00,27.87,27.9,27.81,27.81,38700.0,18.2728,18.2925,18.2335,18.2335,38700.0
2010-08-27 09:50:00,27.81,27.85,27.81,27.81,27800.0,18.2335,18.2597,18.2335,18.2335,27800.0
2010-08-27 09:55:00,27.82,27.86,27.8,27.81,65500.0,18.2401,18.2663,18.2269,18.2335,65500.0
2010-08-27 10:00:00,27.82,27.84,27.65,27.72,111400.0,18.2401,18.2532,18.1286,18.1745,111400.0
2010-08-27 10:05:00,27.71,27.72,27.61,27.67,103700.0,18.1679,18.1745,18.1024,18.1417,103700.0
2010-08-27 10:10:00,27.67,27.8,27.66,27.76,58200.0,18.1417,18.2269,18.1352,18.2007,58200.0
2010-08-27 10:15:00,27.77,27.8,27.75,27.76,44200.0,18.2073,18.2269,18.1942,18.2007,44200.0
2010-08-27 10:20:00,27.75,27.82,27.74,27.8,57800.0,18.1942,18.2401,18.1876,18.2269,57800.0
2010-08-27 10:25:00,27.81,27.9,27.8,27.88,34900.0,18.2335,18.2925,18.2269,18.2794,34900.0
2010-08-27 10:30:00,27.88,27.99,27.88,27.95,42200.0,18.2794,18.3515,18.2794,18.3253,42200.0
2010-08-27 10:35:00,27.95,28.0,27.91,27.99,38800.0,18.3253,18.3581,18.2991,18.3515,38800.0
2010-08-27 10:40:00,27.99,28.04,27.98,28.03,74100.0,18.3515,18.3843,18.345,18.3777,74100.0
2010-08-27 10:45:00,28.03,28.06,28.01,28.05,83400.0,18.3777,18.3974,18.3646,18.3909,83400.0
2010-08-27 10:50:00,28.05,28.06,28.04,28.06,30800.0,18.3909,18.3974,18.3843,18.3974,30800.0
2010-08-27 10:55:00,28.06,28.1,28.02,28.09,62400.0,18.3974,18.4236,18.3712,18.4171,62400.0
2010-08-27 11:00:00,28.09,28.12,28.09,28.11,56400.0,18.4171,18.4368,18.4171,18.4302,56400.0
2010-08-27 11:05:00,28.12,28.22,28.12,28.2,74700.0,18.4368,18.5023,18.4368,18.4892,74700.0
2010-08-27 11:10:00,28.2,28.25,28.19,28.23,41100.0,18.4892,18.522,18.4826,18.5089,41100.0
2010-08-27 11:15:00,28.23,28.29,28.2,28.2,49900.0,18.5089,18.5482,18.4892,18.4892,49900.0
2010-08-27 11:20:00,28.2,28.2,28.16,28.19,15400.0,18.4892,18.4892,18.463,18.4826,15400.0
2010-08-27 11:25:00,28.19,28.2,28.15,28.18,20100.0,18.4826,18.4892,18.4564,18.4761,20100.0
2010-08-27 11:30:00,28.18,28.19,28.14,28.14,21100.0,18.4761,18.4826,18.4499,18.4499,21100.0
2010-08-27 11:35:00,28.13,28.13,28.1,28.1,14400.0,18.4433,18.4433,18.4236,18.4236,14400.0
2010-08-27 11:40:00,28.1,28.1,28.07,28.08,20900.0,18.4236,18.4236,18.404,18.4105,20900.0
2010-08-27 11:45:00,28.09,28.11,28.09,28.11,15500.0,18.4171,18.4302,18.4171,18.4302,15500.0
2010-08-27 11:50:00,28.12,28.12,28.08,28.08,9000.0,18.4368,18.4368,18.4105,18.4105,9000.0
2010-08-27 11:55:00,28.08,28.1,28.07,28.09,12200.0,18.4105,18.4236,18.404,18.4171,12200.0
2010-08-27 12:00:00,28.08,28.1,28.08,28.09,13500.0,18.4105,18.4236,18.4105,18.4171,13500.0
2010-08-27 12:05:00,28.09,28.11,28.08,28.11,10300.0,18.4171,18.4302,18.4105,18.4302,10300.0
2010-08-27 12:10:00,28.11,28.12,28.09,28.12,6700.0,18.4302,18.4368,18.4171,18.4368,6700.0
2010-08-27 12:15:00,28.12,28.13,28.11,28.13,6000.0,18.4368,18.4433,18.4302,18.4433,6000.0
2010-08-27 12:20:00,28.14,28.18,28.13,28.18,11800.0,18.4499,18.4761,18.4433,18.4761,11800.0
2010-08-27 12:25:00,28.17,28.18,28.15,28.15,13900.0,18.4695,18.4761,18.4564,18.4564,13900.0
2010-08-27 12:30:00,28.14,28.16,28.11,28.11,35700.0,18.4499,18.463,18.4302,18.4302,35700.0
2010-08-27 12:35:00,28.11,28.12,28.06,28.08,16400.0,18.4302,18.4368,18.3974,18.4105,16400.0
2010-08-27 12:40:00,28.08,28.08,28.03,28.04,22000.0,18.4105,18.4105,18.3777,18.3843,22000.0
2010-08-27 12:45:00,28.04,28.05,28.0,28.03,33300.0,18.3843,18.3909,18.3581,18.3777,33300.0
2010-08-27 12:50:00,28.02,28.03,28.0,28.02,23200.0,18.3712,18.3777,18.3581,18.3712,23200.0
2010-08-27 12:55:00,28.02,28.03,27.99,27.99,23500.0,18.3712,18.3777,18.3515,18.3515,23500.0
2010-08-27 13:00:00,28.0,28.03,28.0,28.03,18300.0,18.3581,18.3777,18.3581,18.3777,18300.0
2010-08-27 13:05:00,28.03,28.03,28.01,28.02,19300.0,18.3777,18.3777,18.3646,18.3712,19300.0
2010-08-27 13:10:00,28.02,28.03,28.0,28.0,12600.0,18.3712,18.3777,18.3581,18.3581,12600.0
2010-08-27 13:15:00,28.0,28.0,27.99,27.99,29700.0,18.3581,18.3581,18.3515,18.3515,29700.0
2010-08-27 13:20:00,27.99,28.01,27.99,28.0,14900.0,18.3515,18.3646,18.3515,18.3581,14900.0
2010-08-27 13:25:00,28.0,28.03,27.99,28.03,15100.0,18.3581,18.3777,18.3515,18.3777,15100.0
2010-08-27 13:30:00,28.03,28.05,28.03,28.03,22000.0,18.3777,18.3909,18.3777,18.3777,22000.0
2010-08-27 13:35:00,28.03,28.07,28.01,28.01,21100.0,18.3777,18.404,18.3646,18.3646,21100.0
2010-08-27 13:40:00,28.02,28.02,27.99,28.01,20800.0,18.3712,18.3712,18.3515,18.3646,20800.0
2010-08-27 13:45:00,28.01,28.03,27.99,27.99,10600.0,18.3646,18.3777,18.3515,18.3515,10600.0
2010-08-27 13:50:00,28.0,28.05,28.0,28.04,14800.0,18.3581,18.3909,18.3581,18.3843,14800.0
2010-08-27 13:55:00,28.04,28.08,28.03,28.08,17800.0,18.3843,18.4105,18.3777,18.4105,17800.0
2010-08-27 14:00:00,28.08,28.09,28.02,28.03,40800.0,18.4105,18.4171,18.3712,18.3777,40800.0
2010-08-27 14:05:00,28.04,28.04,27.96,28.0,35700.0,18.3843,18.3843,18.3318,18.3581,35700.0
2010-08-27 14:10:00,28.0,28.02,27.96,27.96,40500.0,18.3581,18.3712,18.3318,18.3318,40500.0
2010-08-27 14:15:00,27.96,28.0,27.96,28.0,22600.0,18.3318,18.3581,18.3318,18.3581,22600.0
2010-08-27 14:20:00,28.0,28.01,27.98,27.99,14900.0,18.3581,18.3646,18.345,18.3515,14900.0
2010-08-27 14:25:00,27.98,28.0,27.97,28.0,15900.0,18.345,18.3581,18.3384,18.3581,15900.0
2010-08-27 14:30:00,28.01,28.02,27.99,28.0,18000.0,18.3646,18.3712,18.3515,18.3581,18000.0
2010-08-27 14:35:00,28.0,28.02,27.99,28.01,36700.0,18.3581,18.3712,18.3515,18.3646,36700.0
2010-08-27 14:40:00,28.02,28.03,28.0,28.01,21800.0,18.3712,18.3777,18.3581,18.3646,21800.0
2010-08-27 14:45:00,28.0,28.01,28.0,28.01,35300.0,18.3581,18.3646,18.3581,18.3646,35300.0
2010-08-27 14:50:00,28.01,28.01,27.99,27.99,17400.0,18.3646,18.3646,18.3515,18.3515,17400.0
2010-08-27 14:55:00,28.0,28.01,27.99,28.01,8900.0,18.3581,18.3646,18.3515,18.3646,8900.0
2010-08-27 15:00:00,28.02,28.02,27.99,28.0,21600.0,18.3712,18.3712,18.3515,18.3581,21600.0
2010-08-27 15:05:00,28.0,28.01,27.98,28.01,38700.0,18.3581,18.3646,18.345,18.3646,38700.0
2010-08-27 15:10:00,28.01,28.02,27.98,27.99,58500.0,18.3646,18.3712,18.345,18.3515,58500.0
2010-08-27 15:15:00,28.0,28.0,27.98,28.0,18700.0,18.3581,18.3581,18.345,18.3581,18700.0
2010-08-27 15:20:00,27.99,28.02,27.99,28.02,37400.0,18.3515,18.3712,18.3515,18.3712,37400.0
2010-08-27 15:25:00,28.01,28.03,28.01,28.02,70400.0,18.3646,18.3777,18.3646,18.3712,70400.0
2010-08-27 15:30:00,28.03,28.03,28.0,28.01,42600.0,18.3777,18.3777,18.3581,18.3646,42600.0
2010-08-27 15:35:00,28.0,28.02,28.0,28.01,46600.0,18.3581,18.3712,18.3581,18.3646,46600.0
2010-08-27 15:40:00,28.0,28.06,28.0,28.06,81500.0,18.3581,18.3974,18.3581,18.3974,81500.0
2010-08-27 15:45:00,28.06,28.08,28.04,28.05,116200.0,18.3974,18.4105,18.3843,18.3909,116200.0
2010-08-27 15:50:00,28.05,28.06,28.04,28.06,102700.0,18.3909,18.3974,18.3843,18.3974,102700.0
2010-08-27 15:55:00,28.05,28.06,28.0,28.03,256100.0,18.3909,18.3974,18.3581,18.3777,256100.0
2010-08-30 09:30:00,27.99,28.05,27.88,28.0,71700.0,18.3515,18.3909,18.2794,18.3581,71700.0
2010-08-30 09:35:00,28.0,28.03,27.96,27.98,24300.0,18.3581,18.3777,18.3318,18.345,24300.0
2010-08-30 09:40:00,27.97,28.06,27.97,28.04,33300.0,18.3384,18.3974,18.3384,18.3843,33300.0
2010-08-30 09:45:00,28.04,28.06,28.01,28.02,28300.0,18.3843,18.3974,18.3646,18.3712,28300.0
2010-08-30 09:50:00,28.03,28.06,27.98,28.01,44500.0,18.3777,18.3974,18.345,18.3646,44500.0
2010-08-30 09:55:00,28.02,28.04,27.99,28.0,66800.0,18.3712,18.3843,18.3515,18.3581,66800.0
2010-08-30 10:00:00,28.01,28.02,27.97,28.01,43500.0,18.3646,18.3712,18.3384,18.3646,43500.0
2010-08-30 10:05:00,28.02,28.03,28.0,28.0,34000.0,18.3712,18.3777,18.3581,18.3581,34000.0
2010-08-30 10:10:00,28.0,28.0,27.96,27.97,36300.0,18.3581,18.3581,18.3318,18.3384,36300.0
2010-08-30 10:15:00,27.96,27.96,27.89,27.89,34600.0,18.3318,18.3318,18.286,18.286,34600.0
2010-08-30 10:20:00,27.89,27.9,27.87,27.88,34500.0,18.286,18.2925,18.2728,18.2794,34500.0
2010-08-30 10:25:00,27.89,27.89,27.83,27.85,48100.0,18.286,18.286,18.2466,18.2597,48100.0
2010-08-30 10:30:00,27.84,27.84,27.81,27.82,37700.0,18.2532,18.2532,18.2335,18.2401,37700.0
2010-08-30 10:35:00,27.82,27.82,27.81,27.82,19300.0,18.2401,18.2401,18.2335,18.2401,19300.0
2010-08-30 10:40:00,27.81,27.81,27.79,27.8,53100.0,18.2335,18.2335,18.2204,18.2269,53100.0
2010-08-30 10:45:00,27.8,27.81,27.79,27.79,52500.0,18.2269,18.2335,18.2204,18.2204,52500.0
2010-08-30 10:50:00,27.8,27.8,27.79,27.8,23700.0,18.2269,18.2269,18.2204,18.2269,23700.0
2010-08-30 10:55:00,27.8,27.8,27.79,27.79,15400.0,18.2269,18.2269,18.2204,18.2204,15400.0
2010-08-30 11:00:00,27.8,27.82,27.77,27.77,111200.0,18.2269,18.2401,18.2073,18.2073,111200.0
2010-08-30 11:05:00,27.77,27.79,27.76,27.78,30700.0,18.2073,18.2204,18.2007,18.2138,30700.0
2010-08-30 11:10:00,27.78,27.79,27.74,27.74,44800.0,18.2138,18.2204,18.1876,18.1876,44800.0
2010-08-30 11:15:00,27.74,27.75,27.72,27.73,83100.0,18.1876,18.1942,18.1745,18.1811,83100.0
2010-08-30 11:20:00,27.74,27.74,27.69,27.7,81300.0,18.1876,18.1876,18.1548,18.1614,81300.0
2010-08-30 11:25:00,27.7,27.72,27.67,27.68,109600.0,18.1614,18.1745,18.1417,18.1483,109600.0
2010-08-30 11:30:00,27.69,27.71,27.67,27.7,89500.0,18.1548,18.1679,18.1417,18.1614,89500.0
2010-08-30 11:35:00,27.71,27.74,27.69,27.7,47600.0,18.1679,18.1876,18.1548,18.1614,47600.0
2010-08-30 11:40:00,27.69,27.7,27.63,27.63,91100.0,18.1548,18.1614,18.1155,18.1155,91100.0
2010-08-30 11:45:00,27.63,27.65,27.63,27.64,51400.0,18.1155,18.1286,18.1155,18.122,51400.0
2010-08-30 11:50:00,27.64,27.65,27.61,27.62,57700.0,18.122,18.1286,18.1024,18.1089,57700.0
2010-08-30 11:55:00,27.63,27.69,27.63,27.66,68800.0,18.1155,18.1548,18.1155,18.1352,68800.0
2010-08-30 12:00:00,27.66,27.66,27.65,27.65,36000.0,18.1352,18.1352,18.1286,18.1286,36000.0
2010-08-30 12:05:00,27.66,27.7,27.65,27.7,50400.0,18.1352,18.1614,18.1286,18.1614,50400.0
2010-08-30 12:10:00,27.7,27.7,27.67,27.69,71300.0,18.1614,18.1614,18.1417,18.1548,71300.0
2010-08-30 12:15:00,27.69,27.7,27.67,27.68,31400.0,18.1548,18.1614,18.1417,18.1483,31400.0
2010-08-30 12:20:00,27.67,27.68,27.67,27.67,36100.0,18.1417,18.1483,18.1417,18.1417,36100.0
2010-08-30 12:25:00,27.67,27.68,27.64,27.65,29000.0,18.1417,18.1483,18.122,18.1286,29000.0
2010-08-30 12:30:00,27.65,27.66,27.64,27.64,61200.0,18.1286,18.1352,18.122,18.122,61200.0
2010-08-30 12:35:00,27.64,27.67,27.64,27.66,36800.0,18.122,18.1417,18.122,18.1352,36800.0
2010-08-30 12:40:00,27.66,27.68,27.65,27.65,48600.0,18.1352,18.1483,18.1286,18.1286,48600.0
2010-08-30 12:45:00,27.66,27.71,27.65,27.69,48300.0,18.1352,18.1679,18.1286,18.1548,48300.0
2010-08-30 12:50:00,27.68,27.7,27.68,27.69,35800.0,18.1483,18.1614,18.1483,18.1548,35800.0
2010-08-30 12:55:00,27.68,27.71,27.65,27.65,54700.0,18.1483,18.1679,18.1286,18.1286,54700.0
2010-08-30 13:00:00,27.65,27.68,27.65,27.68,26900.0,18.1286,18.1483,18.1286,18.1483,26900.0
2010-08-30 13:05:00,27.68,27.71,27.68,27.7,22600.0,18.1483,18.1679,18.1483,18.1614,22600.0
2010-08-30 13:10:00,27.71,27.73,27.71,27.73,31800.0,18.1679,18.1811,18.1679,18.1811,31800.0
2010-08-30 13:15:00,27.73,27.73,27.67,27.69,85500.0,18.1811,18.1811,18.1417,18.1548,85500.0
2010-08-30 13:20:00,27.69,27.69,27.66,27.67,28200.0,18.1548,18.1548,18.1352,18.1417,28200.0
2010-08-30 13:25:00,27.66,27.67,27.63,27.63,38600.0,18.1352,18.1417,18.1155,18.1155,38600.0
2010-08-30 13:30:00,27.63,27.64,27.61,27.61,23300.0,18.1155,18.122,18.1024,18.1024,23300.0
2010-08-30 13:35:00,27.62,27.64,27.61,27.63,61100.0,18.1089,18.122,18.1024,18.1155,61100.0
2010-08-30 13:40:00,27.63,27.67,27.63,27.64,51300.0,18.1155,18.1417,18.1155,18.122,51300.0
2010-08-30 13:45:00,27.64,27.65,27.64,27.65,29300.0,18.122,18.1286,18.122,18.1286,29300.0
2010-08-30 13:50:00,27.64,27.65,27.63,27.63,25500.0,18.122,18.1286,18.1155,18.1155,25500.0
2010-08-30 13:55:00,27.63,27.64,27.6,27.61,30100.0,18.1155,18.122,18.0958,18.1024,30100.0
2010-08-30 14:00:00,27.61,27.64,27.6,27.63,19600.0,18.1024,18.122,18.0958,18.1155,19600.0
2010-08-30 14:05:00,27.64,27.65,27.6,27.63,70000.0,18.122,18.1286,18.0958,18.1155,70000.0
2010-08-30 14:10:00,27.62,27.63,27.62,27.63,13100.0,18.1089,18.1155,18.1089,18.1155,13100.0
2010-08-30 14:15:00,27.62,27.63,27.62,27.62,12700.0,18.1089,18.1155,18.1089,18.1089,12700.0
2010-08-30 14:20:00,27.63,27.65,27.63,27.65,71100.0,18.1155,18.1286,18.1155,18.1286,71100.0
2010-08-30 14:25:00,27.65,27.7,27.64,27.68,49500.0,18.1286,18.1614,18.122,18.1483,49500.0
2010-08-30 14:30:00,27.69,27.73,27.68,27.73,73900.0,18.1548,18.1811,18.1483,18.1811,73900.0
2010-08-30 14:35:00,27.73,27.73,27.64,27.64,89100.0,18.1811,18.1811,18.122,18.122,89100.0
2010-08-30 14:40:00,27.64,27.65,27.61,27.62,54500.0,18.122,18.1286,18.1024,18.1089,54500.0
2010-08-30 14:45:00,27.61,27.61,27.57,27.57,64700.0,18.1024,18.1024,18.0761,18.0761,64700.0
2010-08-30 14:50:00,27.58,27.6,27.54,27.59,78500.0,18.0827,18.0958,18.0565,18.0893,78500.0
2010-08-30 14:55:00,27.59,27.6,27.54,27.54,73300.0,18.0893,18.0958,18.0565,18.0565,73300.0
2010-08-30 15:00:00,27.55,27.58,27.54,27.57,42800.0,18.063,18.0827,18.0565,18.0761,42800.0
2010-08-30 15:05:00,27.57,27.59,27.54,27.54,59400.0,18.0761,18.0893,18.0565,18.0565,59400.0
2010-08-30 15:10:00,27.54,27.58,27.53,27.54,60500.0,18.0565,18.0827,18.0499,18.0565,60500.0
2010-08-30 15:15:00,27.55,27.55,27.5,27.51,169500.0,18.063,18.063,18.0303,18.0368,169500.0
2010-08-30 15:20:00,27.51,27.51,27.47,27.48,95300.0,18.0368,18.0368,18.0106,18.0171,95300.0
2010-08-30 15:25:00,27.48,27.5,27.44,27.44,108900.0,18.0171,18.0303,17.9909,17.9909,108900.0
2010-08-30 15:30:00,27.44,27.47,27.42,27.45,132100.0,17.9909,18.0106,17.9778,17.9975,132100.0
2010-08-30 15:35:00,27.44,27.48,27.44,27.44,140000.0,17.9909,18.0171,17.9909,17.9909,140000.0
2010-08-30 15:40:00,27.45,27.45,27.42,27.44,146100.0,17.9975,17.9975,17.9778,17.9909,146100.0
2010-08-30 15:45:00,27.43,27.44,27.35,27.37,363900.0,17.9844,17.9909,17.9319,17.945,363900.0
2010-08-30 15:50:00,27.36,27.37,27.33,27.34,303300.0,17.9385,17.945,17.9188,17.9253,303300.0
2010-08-30 15:55:00,27.33,27.34,27.27,27.29,439400.0,17.9188,17.9253,17.8795,17.8926,439400.0
2010-08-31 09:30:00,27.26,27.34,27.13,27.34,115000.0,17.8729,17.9253,17.7877,17.9253,115000.0
2010-08-31 09:35:00,27.34,27.38,27.3,27.31,71800.0,17.9253,17.9516,17.8991,17.9057,71800.0
2010-08-31 09:40:00,27.31,27.37,27.28,27.32,87100.0,17.9057,17.945,17.886,17.9122,87100.0
2010-08-31 09:45:00,27.32,27.45,27.31,27.42,146500.0,17.9122,17.9975,17.9057,17.9778,146500.0
2010-08-31 09:50:00,27.43,27.43,27.33,27.41,66700.0,17.9844,17.9844,17.9188,17.9712,66700.0
2010-08-31 09:55:00,27.41,27.42,27.31,27.35,61600.0,17.9712,17.9778,17.9057,17.9319,61600.0
2010-08-31 10:00:00,27.35,27.45,27.35,27.35,118400.0,17.9319,17.9975,17.9319,17.9319,118400.0
2010-08-31 10:05:00,27.35,27.41,27.34,27.41,53000.0,17.9319,17.9712,17.9253,17.9712,53000.0
2010-08-31 10:10:00,27.41,27.47,27.4,27.45,66100.0,17.9712,18.0106,17.9647,17.9975,66100.0
2010-08-31 10:15:00,27.45,27.47,27.44,27.44,64300.0,17.9975,18.0106,17.9909,17.9909,64300.0
2010-08-31 10:20:00,27.44,27.45,27.4,27.4,40900.0,17.9909,17.9975,17.9647,17.9647,40900.0
2010-08-31 10:25:00,27.41,27.44,27.4,27.44,68800.0,17.9712,17.9909,17.9647,17.9909,68800.0
2010-08-31 10:30:00,27.44,27.46,27.42,27.43,72900.0,17.9909,18.004,17.9778,17.9844,72900.0
2010-08-31 10:35:00,27.44,27.45,27.41,27.44,121400.0,17.9909,17.9975,17.9712,17.9909,121400.0
2010-08-31 10:40:00,27.45,27.48,27.42,27.48,32700.0,17.9975,18.0171,17.9778,18.0171,32700.0
2010-08-31 10:45:00,27.48,27.49,27.46,27.47,49100.0,18.0171,18.0237,18.004,18.0106,49100.0
2010-08-31 10:50:00,27.48,27.49,27.46,27.46,76200.0,18.0171,18.0237,18.004,18.004,76200.0
2010-08-31 10:55:00,27.47,27.5,27.46,27.47,61600.0,18.0106,18.0303,18.004,18.0106,61600.0
2010-08-31 11:00:00,27.47,27.49,27.46,27.47,75200.0,18.0106,18.0237,18.004,18.0106,75200.0
2010-08-31 11:05:00,27.48,27.48,27.43,27.44,31900.0,18.0171,18.0171,17.9844,17.9909,31900.0
2010-08-31 11:10:00,27.43,27.44,27.39,27.4,45800.0,17.9844,17.9909,17.9581,17.9647,45800.0
2010-08-31 11:15:00,27.4,27.43,27.39,27.42,48100.0,17.9647,17.9844,17.9581,17.9778,48100.0
2010-08-31 11:20:00,27.42,27.49,27.41,27.49,44000.0,17.9778,18.0237,17.9712,18.0237,44000.0
2010-08-31 11:25:00,27.48,27.49,27.42,27.43,54000.0,18.0171,18.0237,17.9778,17.9844,54000.0
2010-08-31 11:30:00,27.42,27.45,27.41,27.44,39900.0,17.9778,17.9975,17.9712,17.9909,39900.0
2010-08-31 11:35:00,27.45,27.46,27.42,27.42,38200.0,17.9975,18.004,17.9778,17.9778,38200.0
2010-08-31 11:40:00,27.42,27.45,27.41,27.45,28000.0,17.9778,17.9975,17.9712,17.9975,28000.0
2010-08-31 11:45:00,27.45,27.45,27.44,27.44,16100.0,17.9975,17.9975,17.9909,17.9909,16100.0
2010-08-31 11:50:00,27.44,27.5,27.44,27.49,67100.0,17.9909,18.0303,17.9909,18.0237,67100.0
2010-08-31 11:55:00,27.49,27.49,27.45,27.47,42500.0,18.0237,18.0237,17.9975,18.0106,42500.0
2010-08-31 12:00:00,27.48,27.49,27.48,27.49,27300.0,18.0171,18.0237,18.0171,18.0237,27300.0
2010-08-31 12:05:00,27.49,27.5,27.48,27.5,40200.0,18.0237,18.0303,18.0171,18.0303,40200.0
2010-08-31 12:10:00,27.49,27.5,27.48,27.5,32500.0,18.0237,18.0303,18.0171,18.0303,32500.0
2010-08-31 12:15:00,27.49,27.5,27.45,27.48,111800.0,18.0237,18.0303,17.9975,18.0171,111800.0
2010-08-31 12:20:00,27.47,27.53,27.47,27.53,91100.0,18.0106,18.0499,18.0106,18.0499,91100.0
2010-08-31 12:25:00,27.53,27.53,27.52,27.52,32200.0,18.0499,18.0499,18.0434,18.0434,32200.0
2010-08-31 12:30:00,27.52,27.53,27.52,27.53,21100.0,18.0434,18.0499,18.0434,18.0499,21100.0
2010-08-31 12:35:00,27.53,27.53,27.52,27.53,17900.0,18.0499,18.0499,18.0434,18.0499,17900.0
2010-08-31 12:40:00,27.52,27.53,27.52,27.53,72600.0,18.0434,18.0499,18.0434,18.0499,72600.0
2010-08-31 12:45:00,27.53,27.58,27.52,27.56,102300.0,18.0499,18.0827,18.0434,18.0696,102300.0
2010-08-31 12:50:00,27.56,27.57,27.46,27.47,45200.0,18.0696,18.0761,18.004,18.0106,45200.0
2010-08-31 12:55:00,27.46,27.49,27.46,27.46,47800.0,18.004,18.0237,18.004,18.004,47800.0
2010-08-31 13:00:00,27.47,27.5,27.45,27.48,27100.0,18.0106,18.0303,17.9975,18.0171,27100.0
2010-08-31 13:05:00,27.48,27.5,27.47,27.49,44400.0,18.0171,18.0303,18.0106,18.0237,44400.0
2010-08-31 13:10:00,27.48,27.49,27.47,27.47,23700.0,18.0171,18.0237,18.0106,18.0106,23700.0
2010-08-31 13:15:00,27.48,27.48,27.45,27.46,22600.0,18.0171,18.0171,17.9975,18.004,22600.0
2010-08-31 13:20:00,27.46,27.47,27.45,27.47,26500.0,18.004,18.0106,17.9975,18.0106,26500.0
2010-08-31 13:25:00,27.47,27.48,27.46,27.48,18900.0,18.0106,18.0171,18.004,18.0171,18900.0
2010-08-31 13:30:00,27.48,27.5,27.47,27.48,24800.0,18.0171,18.0303,18.0106,18.0171,24800.0
2010-08-31 13:35:00,27.49,27.54,27.49,27.53,26600.0,18.0237,18.0565,18.0237,18.0499,26600.0
2010-08-31 13:40:00,27.53,27.54,27.53,27.54,14700.0,18.0499,18.0565,18.0499,18.0565,14700.0
2010-08-31 13:45:00,27.55,27.56,27.54,27.55,11700.0,18.063,18.0696,18.0565,18.063,11700.0
2010-08-31 13:50:00,27.56,27.57,27.55,27.57,25900.0,18.0696,18.0761,18.063,18.0761,25900.0
2010-08-31 13:55:00,27.57,27.62,27.57,27.59,54200.0,18.0761,18.1089,18.0761,18.0893,54200.0
2010-08-31 14:00:00,27.58,27.59,27.51,27.52,60500.0,18.0827,18.0893,18.0368,18.0434,60500.0
2010-08-31 14:05:00,27.52,27.59,27.52,27.58,33600.0,18.0434,18.0893,18.0434,18.0827,33600.0
2010-08-31 14:10:00,27.58,27.62,27.58,27.6,26600.0,18.0827,18.1089,18.0827,18.0958,26600.0
2010-08-31 14:15:00,27.59,27.59,27.53,27.53,40700.0,18.0893,18.0893,18.0499,18.0499,40700.0
2010-08-31 14:20:00,27.53,27.54,27.52,27.52,32000.0,18.0499,18.0565,18.0434,18.0434,32000.0
2010-08-31 14:25:00,27.52,27.53,27.5,27.51,24100.0,18.0434,18.0499,18.0303,18.0368,24100.0
2010-08-31 14:30:00,27.5,27.51,27.49,27.49,25600.0,18.0303,18.0368,18.0237,18.0237,25600.0
2010-08-31 14:35:00,27.49,27.5,27.44,27.46,38300.0,18.0237,18.0303,17.9909,18.004,38300.0
2010-08-31 14:40:00,27.45,27.46,27.43,27.45,36700.0,17.9975,18.004,17.9844,17.9975,36700.0
2010-08-31 14:45:00,27.45,27.45,27.42,27.44,31800.0,17.9975,17.9975,17.9778,17.9909,31800.0
2010-08-31 14:50:00,27.43,27.44,27.42,27.44,62600.0,17.9844,17.9909,17.9778,17.9909,62600.0
2010-08-31 14:55:00,27.44,27.44,27.42,27.42,31800.0,17.9909,17.9909,17.9778,17.9778,31800.0
2010-08-31 15:00:00,27.42,27.46,27.41,27.44,78500.0,17.9778,18.004,17.9712,17.9909,78500.0
2010-08-31 15:05:00,27.44,27.46,27.42,27.46,67200.0,17.9909,18.004,17.9778,18.004,67200.0
2010-08-31 15:10:00,27.46,27.47,27.41,27.43,91300.0,18.004,18.0106,17.9712,17.9844,91300.0
2010-08-31 15:15:00,27.43,27.45,27.4,27.45,69500.0,17.9844,17.9975,17.9647,17.9975,69500.0
2010-08-31 15:20:00,27.44,27.46,27.43,27.43,62200.0,17.9909,18.004,17.9844,17.9844,62200.0
2010-08-31 15:25:00,27.44,27.46,27.4,27.44,174400.0,17.9909,18.004,17.9647,17.9909,174400.0
2010-08-31 15:30:00,27.45,27.49,27.45,27.46,88000.0,17.9975,18.0237,17.9975,18.004,88000.0
2010-08-31 15:35:00,27.45,27.46,27.37,27.39,94400.0,17.9975,18.004,17.945,17.9581,94400.0
2010-08-31 15:40:00,27.39,27.45,27.38,27.44,82300.0,17.9581,17.9975,17.9516,17.9909,82300.0
2010-08-31 15:45:00,27.44,27.54,27.44,27.52,181100.0,17.9909,18.0565,17.9909,18.0434,181100.0
2010-08-31 15:50:00,27.51,27.52,27.44,27.45,127200.0,18.0368,18.0434,17.9909,17.9975,127200.0
2010-08-31 15:55:00,27.45,27.49,27.44,27.49,296700.0,17.9975,18.0237,17.9909,18.0237,296700.0
2010-09-01 09:30:00,27.75,27.86,27.54,27.81,105400.0,18.1942,18.2663,18.0565,18.2335,105400.0
2010-09-01 09:35:00,27.82,27.86,27.72,27.86,60700.0,18.2401,18.2663,18.1745,18.2663,60700.0
2010-09-01 09:40:00,27.86,27.87,27.75,27.76,48500.0,18.2663,18.2728,18.1942,18.2007,48500.0
2010-09-01 09:45:00,27.75,27.8,27.75,27.76,50100.0,18.1942,18.2269,18.1942,18.2007,50100.0
2010-09-01 09:50:00,27.75,27.82,27.75,27.8,28900.0,18.1942,18.2401,18.1942,18.2269,28900.0
2010-09-01 09:55:00,27.81,27.82,27.77,27.8,43000.0,18.2335,18.2401,18.2073,18.2269,43000.0
2010-09-01 10:00:00,27.81,28.0,27.78,27.99,158500.0,18.2335,18.3581,18.2138,18.3515,158500.0
2010-09-01 10:05:00,27.98,28.03,27.97,28.0,68300.0,18.345,18.3777,18.3384,18.3581,68300.0
2010-09-01 10:10:00,28.0,28.07,27.96,28.07,79600.0,18.3581,18.404,18.3318,18.404,79600.0
2010-09-01 10:15:00,28.07,28.09,27.97,27.97,51600.0,18.404,18.4171,18.3384,18.3384,51600.0
2010-09-01 10:20:00,27.97,27.99,27.95,27.95,60200.0,18.3384,18.3515,18.3253,18.3253,60200.0
2010-09-01 10:25:00,27.97,27.97,27.91,27.91,45200.0,18.3384,18.3384,18.2991,18.2991,45200.0
2010-09-01 10:30:00,27.91,28.03,27.91,28.03,50000.0,18.2991,18.3777,18.2991,18.3777,50000.0
2010-09-01 10:35:00,28.02,28.04,28.0,28.04,35700.0,18.3712,18.3843,18.3581,18.3843,35700.0
2010-09-01 10:40:00,28.05,28.06,28.0,28.02,41600.0,18.3909,18.3974,18.3581,18.3712,41600.0
2010-09-01 10:45:00,28.03,28.06,28.0,28.0,45400.0,18.3777,18.3974,18.3581,18.3581,45400.0
2010-09-01 10:50:00,28.0,28.09,28.0,28.07,46100.0,18.3581,18.4171,18.3581,18.404,46100.0
2010-09-01 10:55:00,28.08,28.1,28.05,28.06,44300.0,18.4105,18.4236,18.3909,18.3974,44300.0
2010-09-01 11:00:00,28.06,28.08,28.06,28.06,15000.0,18.3974,18.4105,18.3974,18.3974,15000.0
2010-09-01 11:05:00,28.06,28.07,28.0,28.0,29400.0,18.3974,18.404,18.3581,18.3581,29400.0
2010-09-01 11:10:00,28.0,28.04,28.0,28.03,28000.0,18.3581,18.3843,18.3581,18.3777,28000.0
2010-09-01 11:15:00,28.03,28.07,28.03,28.07,29800.0,18.3777,18.404,18.3777,18.404,29800.0
2010-09-01 11:20:00,28.08,28.08,28.04,28.05,35100.0,18.4105,18.4105,18.3843,18.3909,35100.0
2010-09-01 11:25:00,28.05,28.05,28.04,28.04,20700.0,18.3909,18.3909,18.3843,18.3843,20700.0
2010-09-01 11:30:00,28.05,28.13,28.05,28.11,43700.0,18.3909,18.4433,18.3909,18.4302,43700.0
2010-09-01 11:35:00,28.1,28.13,28.1,28.11,24800.0,18.4236,18.4433,18.4236,18.4302,24800.0
2010-09-01 11:40:00,28.11,28.13,28.1,28.13,18600.0,18.4302,18.4433,18.4236,18.4433,18600.0
2010-09-01 11:45:00,28.13,28.15,28.11,28.12,30100.0,18.4433,18.4564,18.4302,18.4368,30100.0
2010-09-01 11:50:00,28.13,28.17,28.12,28.15,32400.0,18.4433,18.4695,18.4368,18.4564,32400.0
2010-09-01 11:55:00,28.15,28.16,28.08,28.09,35100.0,18.4564,18.463,18.4105,18.4171,35100.0
2010-09-01 12:00:00,28.08,28.12,28.08,28.08,31900.0,18.4105,18.4368,18.4105,18.4105,31900.0
2010-09-01 12:05:00,28.08,28.1,28.08,28.1,17600.0,18.4105,18.4236,18.4105,18.4236,17600.0
2010-09-01 12:10:00,28.1,28.14,28.1,28.13,34800.0,18.4236,18.4499,18.4236,18.4433,34800.0
2010-09-01 12:15:00,28.13,28.14,28.13,28.13,12000.0,18.4433,18.4499,18.4433,18.4433,12000.0
2010-09-01 12:20:00,28.13,28.14,28.1,28.1,21000.0,18.4433,18.4499,18.4236,18.4236,21000.0
2010-09-01 12:25:00,28.1,28.12,28.09,28.09,44800.0,18.4236,18.4368,18.4171,18.4171,44800.0
2010-09-01 12:30:00,28.09,28.1,28.08,28.1,29100.0,18.4171,18.4236,18.4105,18.4236,29100.0
2010-09-01 12:35:00,28.09,28.1,28.09,28.1,11900.0,18.4171,18.4236,18.4171,18.4236,11900.0
2010-09-01 12:40:00,28.09,28.11,28.09,28.11,20400.0,18.4171,18.4302,18.4171,18.4302,20400.0
2010-09-01 12:45:00,28.11,28.11,28.1,28.1,23800.0,18.4302,18.4302,18.4236,18.4236,23800.0
2010-09-01 12:50:00,28.1,28.11,28.07,28.07,17000.0,18.4236,18.4302,18.404,18.404,17000.0
2010-09-01 12:55:00,28.07,28.09,28.06,28.09,23700.0,18.404,18.4171,18.3974,18.4171,23700.0
2010-09-01 13:00:00,28.09,28.09,28.06,28.06,34100.0,18.4171,18.4171,18.3974,18.3974,34100.0
2010-09-01 13:05:00,28.06,28.08,28.06,28.08,20200.0,18.3974,18.4105,18.3974,18.4105,20200.0
2010-09-01 13:10:00,28.08,28.08,28.05,28.05,23500.0,18.4105,18.4105,18.3909,18.3909,23500.0
2010-09-01 13:15:00,28.05,28.06,28.05,28.05,14000.0,18.3909,18.3974,18.3909,18.3909,14000.0
2010-09-01 13:20:00,28.06,28.06,28.05,28.05,10600.0,18.3974,18.3974,18.3909,18.3909,10600.0
2010-09-01 13:25:00,28.06,28.06,28.05,28.05,14200.0,18.3974,18.3974,18.3909,18.3909,14200.0
2010-09-01 13:30:00,28.05,28.06,28.05,28.05,21500.0,18.3909,18.3974,18.3909,18.3909,21500.0
2010-09-01 13:35:00,28.05,28.07,28.05,28.07,31900.0,18.3909,18.404,18.3909,18.404,31900.0
2010-09-01 13:40:00,28.06,28.09,28.06,28.08,39800.0,18.3974,18.4171,18.3974,18.4105,39800.0
2010-09-01 13:45:00,28.08,28.12,28.08,28.11,25000.0,18.4105,18.4368,18.4105,18.4302,25000.0
2010-09-01 13:50:00,28.11,28.11,28.09,28.1,35700.0,18.4302,18.4302,18.4171,18.4236,35700.0
2010-09-01 13:55:00,28.1,28.1,28.07,28.08,21100.0,18.4236,18.4236,18.404,18.4105,21100.0
2010-09-01 14:00:00,28.07,28.1,28.06,28.06,33500.0,18.404,18.4236,18.3974,18.3974,33500.0
2010-09-01 14:05:00,28.06,28.1,28.06,28.07,37700.0,18.3974,18.4236,18.3974,18.404,37700.0
2010-09-01 14:10:00,28.07,28.08,28.05,28.05,25300.0,18.404,18.4105,18.3909,18.3909,25300.0
2010-09-01 14:15:00,28.05,28.07,28.05,28.06,16400.0,18.3909,18.404,18.3909,18.3974,16400.0
2010-09-01 14:20:00,28.06,28.09,28.06,28.07,38300.0,18.3974,18.4171,18.3974,18.404,38300.0
2010-09-01 14:25:00,28.07,28.1,28.06,28.08,31400.0,18.404,18.4236,18.3974,18.4105,31400.0
2010-09-01 14:30:00,28.08,28.1,28.07,28.09,39000.0,18.4105,18.4236,18.404,18.4171,39000.0
2010-09-01 14:35:00,28.09,28.1,28.07,28.07,32600.0,18.4171,18.4236,18.404,18.404,32600.0
2010-09-01 14:40:00,28.06,28.08,28.06,28.08,33500.0,18.3974,18.4105,18.3974,18.4105,33500.0
2010-09-01 14:45:00,28.08,28.09,28.07,28.09,17100.0,18.4105,18.4171,18.404,18.4171,17100.0
2010-09-01 14:50:00,28.08,28.09,28.08,28.09,25000.0,18.4105,18.4171,18.4105,18.4171,25000.0
2010-09-01 14:55:00,28.08,28.09,28.08,28.09,19500.0,18.4105,18.4171,18.4105,18.4171,19500.0
2010-09-01 15:00:00,28.08,28.09,28.06,28.06,53800.0,18.4105,18.4171,18.3974,18.3974,53800.0
2010-09-01 15:05:00,28.06,28.07,28.06,28.06,55500.0,18.3974,18.404,18.3974,18.3974,55500.0
2010-09-01 15:10:00,28.07,28.07,28.06,28.07,35000.0,18.404,18.404,18.3974,18.404,35000.0
2010-09-01 15:15:00,28.06,28.07,28.06,28.06,34300.0,18.3974,18.404,18.3974,18.3974,34300.0
2010-09-01 15:20:00,28.06,28.07,28.0,28.0,66600.0,18.3974,18.404,18.3581,18.3581,66600.0
2010-09-01 15:25:00,28.0,28.01,28.0,28.0,38500.0,18.3581,18.3646,18.3581,18.3581,38500.0
2010-09-01 15:30:00,28.0,28.04,28.0,28.02,126300.0,18.3581,18.3843,18.3581,18.3712,126300.0
2010-09-01 15:35:00,28.02,28.06,28.02,28.02,128600.0,18.3712,18.3974,18.3712,18.3712,128600.0
2010-09-01 15:40:00,28.02,28.07,28.02,28.07,91400.0,18.3712,18.404,18.3712,18.404,91400.0
2010-09-01 15:45:00,28.07,28.12,28.07,28.07,190500.0,18.404,18.4368,18.404,18.404,190500.0
2010-09-01 15:50:00,28.08,28.1,28.07,28.09,121400.0,18.4105,18.4236,18.404,18.4171,121400.0
2010-09-01 15:55:00,28.09,28.14,28.09,28.14,241700.0,18.4171,18.4499,18.4171,18.4499,241700.0
2010-09-02 09:30:00,28.03,28.11,28.01,28.08,83600.0,18.3777,18.4302,18.3646,18.4105,83600.0
2010-09-02 09:35:00,28.09,28.23,28.09,28.23,35500.0,18.4171,18.5089,18.4171,18.5089,35500.0
2010-09-02 09:40:00,28.23,28.26,28.19,28.26,28800.0,18.5089,18.5285,18.4826,18.5285,28800.0
2010-09-02 09:45:00,28.26,28.26,28.19,28.25,39800.0,18.5285,18.5285,18.4826,18.522,39800.0
2010-09-02 09:50:00,28.24,28.24,28.17,28.24,103600.0,18.5154,18.5154,18.4695,18.5154,103600.0
2010-09-02 09:55:00,28.24,28.31,28.23,28.31,42400.0,18.5154,18.5613,18.5089,18.5613,42400.0
2010-09-02 10:00:00,28.31,28.35,28.25,28.25,74800.0,18.5613,18.5876,18.522,18.522,74800.0
2010-09-02 10:05:00,28.26,28.27,28.23,28.24,42200.0,18.5285,18.5351,18.5089,18.5154,42200.0
2010-09-02 10:10:00,28.24,28.27,28.24,28.27,19300.0,18.5154,18.5351,18.5154,18.5351,19300.0
2010-09-02 10:15:00,28.27,28.28,28.26,28.27,52000.0,18.5351,18.5417,18.5285,18.5351,52000.0
2010-09-02 10:20:00,28.26,28.27,28.23,28.26,25500.0,18.5285,18.5351,18.5089,18.5285,25500.0
2010-09-02 10:25:00,28.26,28.29,28.25,28.29,21500.0,18.5285,18.5482,18.522,18.5482,21500.0
2010-09-02 10:30:00,28.3,28.3,28.27,28.27,29000.0,18.5548,18.5548,18.5351,18.5351,29000.0
2010-09-02 10:35:00,28.27,28.3,28.27,28.3,29100.0,18.5351,18.5548,18.5351,18.5548,29100.0
2010-09-02 10:40:00,28.29,28.32,28.25,28.26,45200.0,18.5482,18.5679,18.522,18.5285,45200.0
2010-09-02 10:45:00,28.25,28.26,28.25,28.25,12800.0,18.522,18.5285,18.522,18.522,12800.0
2010-09-02 10:50:00,28.25,28.29,28.25,28.29,40100.0,18.522,18.5482,18.522,18.5482,40100.0
2010-09-02 10:55:00,28.28,28.34,28.28,28.33,43600.0,18.5417,18.581,18.5417,18.5744,43600.0
2010-09-02 11:00:00,28.33,28.34,28.32,28.33,16500.0,18.5744,18.581,18.5679,18.5744,16500.0
2010-09-02 11:05:00,28.32,28.36,28.31,28.35,79800.0,18.5679,18.5941,18.5613,18.5876,79800.0
2010-09-02 11:10:00,28.35,28.37,28.34,28.36,51600.0,18.5876,18.6007,18.581,18.5941,51600.0
2010-09-02 11:15:00,28.37,28.39,28.35,28.37,42000.0,18.6007,18.6138,18.5876,18.6007,42000.0
2010-09-02 11:20:00,28.38,28.38,28.35,28.38,51600.0,18.6072,18.6072,18.5876,18.6072,51600.0
2010-09-02 11:25:00,28.37,28.38,28.34,28.34,97800.0,18.6007,18.6072,18.581,18.581,97800.0
2010-09-02 11:30:00,28.34,28.35,28.34,28.34,14400.0,18.581,18.5876,18.581,18.581,14400.0
2010-09-02 11:35:00,28.34,28.38,28.33,28.38,55200.0,18.581,18.6072,18.5744,18.6072,55200.0
2010-09-02 11:40:00,28.37,28.41,28.37,28.4,35800.0,18.6007,18.6269,18.6007,18.6203,35800.0
2010-09-02 11:45:00,28.39,28.4,28.38,28.38,15400.0,18.6138,18.6203,18.6072,18.6072,15400.0
2010-09-02 11:50:00,28.38,28.41,28.38,28.41,14900.0,18.6072,18.6269,18.6072,18.6269,14900.0
2010-09-02 11:55:00,28.41,28.42,28.37,28.38,19900.0,18.6269,18.6334,18.6007,18.6072,19900.0
2010-09-02 12:00:00,28.38,28.39,28.37,28.39,16200.0,18.6072,18.6138,18.6007,18.6138,16200.0
2010-09-02 12:05:00,28.38,28.39,28.38,28.39,10800.0,18.6072,18.6138,18.6072,18.6138,10800.0
2010-09-02 12:10:00,28.38,28.41,28.38,28.41,13400.0,18.6072,18.6269,18.6072,18.6269,13400.0
2010-09-02 12:15:00,28.42,28.44,28.39,28.39,16300.0,18.6334,18.6466,18.6138,18.6138,16300.0
2010-09-02 12:20:00,28.39,28.4,28.38,28.38,28000.0,18.6138,18.6203,18.6072,18.6072,28000.0
2010-09-02 12:25:00,28.39,28.39,28.36,28.36,15400.0,18.6138,18.6138,18.5941,18.5941,15400.0
2010-09-02 12:30:00,28.37,28.37,28.36,28.36,4800.0,18.6007,18.6007,18.5941,18.5941,4800.0
2010-09-02 12:35:00,28.36,28.38,28.36,28.38,17500.0,18.5941,18.6072,18.5941,18.6072,17500.0
2010-09-02 12:40:00,28.38,28.4,28.37,28.38,23600.0,18.6072,18.6203,18.6007,18.6072,23600.0
2010-09-02 12:45:00,28.37,28.38,28.35,28.37,23600.0,18.6007,18.6072,18.5876,18.6007,23600.0
2010-09-02 12:50:00,28.37,28.38,28.36,28.37,28700.0,18.6007,18.6072,18.5941,18.6007,28700.0
2010-09-02 12:55:00,28.38,28.38,28.37,28.38,12400.0,18.6072,18.6072,18.6007,18.6072,12400.0
2010-09-02 13:00:00,28.38,28.39,28.38,28.39,12100.0,18.6072,18.6138,18.6072,18.6138,12100.0
2010-09-02 13:05:00,28.38,28.39,28.38,28.39,7200.0,18.6072,18.6138,18.6072,18.6138,7200.0
2010-09-02 13:10:00,28.39,28.39,28.35,28.35,35900.0,18.6138,18.6138,18.5876,18.5876,35900.0
2010-09-02 13:15:00,28.35,28.37,28.35,28.37,15200.0,18.5876,18.6007,18.5876,18.6007,15200.0
2010-09-02 13:20:00,28.36,28.37,28.35,28.35,18600.0,18.5941,18.6007,18.5876,18.5876,18600.0
2010-09-02 13:25:00,28.36,28.36,28.35,28.35,13000.0,18.5941,18.5941,18.5876,18.5876,13000.0
2010-09-02 13:30:00,28.36,28.36,28.35,28.36,14100.0,18.5941,18.5941,18.5876,18.5941,14100.0
2010-09-02 13:35:00,28.35,28.36,28.35,28.35,14000.0,18.5876,18.5941,18.5876,18.5876,14000.0
2010-09-02 13:40:00,28.36,28.37,28.35,28.37,24600.0,18.5941,18.6007,18.5876,18.6007,24600.0
2010-09-02 13:45:00,28.36,28.38,28.35,28.38,55100.0,18.5941,18.6072,18.5876,18.6072,55100.0
2010-09-02 13:50:00,28.38,28.39,28.37,28.39,19200.0,18.6072,18.6138,18.6007,18.6138,19200.0
2010-09-02 13:55:00,28.38,28.41,28.38,28.4,29300.0,18.6072,18.6269,18.6072,18.6203,29300.0
2010-09-02 14:00:00,28.4,28.41,28.4,28.4,6100.0,18.6203,18.6269,18.6203,18.6203,6100.0
2010-09-02 14:05:00,28.4,28.43,28.4,28.41,31500.0,18.6203,18.64,18.6203,18.6269,31500.0
2010-09-02 14:10:00,28.41,28.44,28.4,28.43,41700.0,18.6269,18.6466,18.6203,18.64,41700.0
2010-09-02 14:15:00,28.43,28.43,28.4,28.42,24300.0,18.64,18.64,18.6203,18.6334,24300.0
2010-09-02 14:20:00,28.41,28.43,28.41,28.42,12800.0,18.6269,18.64,18.6269,18.6334,12800.0
2010-09-02 14:25:00,28.42,28.44,28.42,28.43,24300.0,18.6334,18.6466,18.6334,18.64,24300.0
2010-09-02 14:30:00,28.44,28.47,28.43,28.45,37800.0,18.6466,18.6662,18.64,18.6531,37800.0
2010-09-02 14:35:00,28.45,28.46,28.45,28.45,13600.0,18.6531,18.6597,18.6531,18.6531,13600.0
2010-09-02 14:40:00,28.45,28.46,28.39,28.39,32000.0,18.6531,18.6597,18.6138,18.6138,32000.0
2010-09-02 14:45:00,28.4,28.42,28.39,28.41,41200.0,18.6203,18.6334,18.6138,18.6269,41200.0
2010-09-02 14:50:00,28.42,28.42,28.41,28.42,20400.0,18.6334,18.6334,18.6269,18.6334,20400.0
2010-09-02 14:55:00,28.41,28.42,28.4,28.41,41200.0,18.6269,18.6334,18.6203,18.6269,41200.0
2010-09-02 15:00:00,28.41,28.42,28.41,28.41,43300.0,18.6269,18.6334,18.6269,18.6269,43300.0
2010-09-02 15:05:00,28.41,28.42,28.41,28.41,39000.0,18.6269,18.6334,18.6269,18.6269,39000.0
2010-09-02 15:10:00,28.41,28.42,28.4,28.41,51200.0,18.6269,18.6334,18.6203,18.6269,51200.0
2010-09-02 15:15:00,28.4,28.41,28.4,28.4,18800.0,18.6203,18.6269,18.6203,18.6203,18800.0
2010-09-02 15:20:00,28.4,28.42,28.4,28.42,71200.0,18.6203,18.6334,18.6203,18.6334,71200.0
2010-09-02 15:25:00,28.41,28.45,28.41,28.45,68900.0,18.6269,18.6531,18.6269,18.6531,68900.0
2010-09-02 15:30:00,28.45,28.45,28.43,28.43,87000.0,18.6531,18.6531,18.64,18.64,87000.0
2010-09-02 15:35:00,28.43,28.43,28.42,28.42,57200.0,18.64,18.64,18.6334,18.6334,57200.0
2010-09-02 15:40:00,28.42,28.43,28.41,28.41,47800.0,18.6334,18.64,18.6269,18.6269,47800.0
2010-09-02 15:45:00,28.41,28.46,28.41,28.46,96500.0,18.6269,18.6597,18.6269,18.6597,96500.0
2010-09-02 15:50:00,28.45,28.46,28.45,28.45,58100.0,18.6531,18.6597,18.6531,18.6531,58100.0
2010-09-02 15:55:00,28.45,28.46,28.45,28.45,192800.0,18.6531,18.6597,18.6531,18.6531,192800.0
2010-09-03 09:30:00,28.54,28.63,28.38,28.62,112800.0,18.7121,18.7711,18.6072,18.7646,112800.0
2010-09-03 09:35:00,28.61,28.65,28.58,28.61,32800.0,18.758,18.7842,18.7383,18.758,32800.0
2010-09-03 09:40:00,28.62,28.67,28.58,28.58,41200.0,18.7646,18.7974,18.7383,18.7383,41200.0
2010-09-03 09:45:00,28.59,28.61,28.58,28.61,29500.0,18.7449,18.758,18.7383,18.758,29500.0
2010-09-03 09:50:00,28.62,28.64,28.59,28.61,41000.0,18.7646,18.7777,18.7449,18.758,41000.0
2010-09-03 09:55:00,28.61,28.61,28.57,28.59,16700.0,18.758,18.758,18.7318,18.7449,16700.0
2010-09-03 10:00:00,28.6,28.6,28.53,28.58,27800.0,18.7515,18.7515,18.7056,18.7383,27800.0
2010-09-03 10:05:00,28.57,28.6,28.56,28.57,27600.0,18.7318,18.7515,18.7252,18.7318,27600.0
2010-09-03 10:10:00,28.57,28.58,28.52,28.52,15600.0,18.7318,18.7383,18.699,18.699,15600.0
2010-09-03 10:15:00,28.52,28.52,28.47,28.47,28000.0,18.699,18.699,18.6662,18.6662,28000.0
2010-09-03 10:20:00,28.47,28.49,28.46,28.47,16400.0,18.6662,18.6793,18.6597,18.6662,16400.0
2010-09-03 10:25:00,28.47,28.49,28.45,28.46,19100.0,18.6662,18.6793,18.6531,18.6597,19100.0
2010-09-03 10:30:00,28.47,28.5,28.46,28.48,26500.0,18.6662,18.6859,18.6597,18.6728,26500.0
2010-09-03 10:35:00,28.47,28.48,28.45,28.47,27700.0,18.6662,18.6728,18.6531,18.6662,27700.0
2010-09-03 10:40:00,28.46,28.47,28.4,28.44,36600.0,18.6597,18.6662,18.6203,18.6466,36600.0
2010-09-03 10:45:00,28.45,28.45,28.42,28.43,21400.0,18.6531,18.6531,18.6334,18.64,21400.0
2010-09-03 10:50:00,28.42,28.42,28.37,28.37,25100.0,18.6334,18.6334,18.6007,18.6007,25100.0
2010-09-03 10:55:00,28.38,28.41,28.36,28.4,34700.0,18.6072,18.6269,18.5941,18.6203,34700.0
2010-09-03 11:00:00,28.41,28.41,28.36,28.37,30800.0,18.6269,18.6269,18.5941,18.6007,30800.0
2010-09-03 11:05:00,28.37,28.38,28.37,28.37,22600.0,18.6007,18.6072,18.6007,18.6007,22600.0
2010-09-03 11:10:00,28.38,28.38,28.3,28.34,60500.0,18.6072,18.6072,18.5548,18.581,60500.0
2010-09-03 11:15:00,28.34,28.37,28.33,28.35,46700.0,18.581,18.6007,18.5744,18.5876,46700.0
2010-09-03 11:20:00,28.36,28.36,28.32,28.34,21300.0,18.5941,18.5941,18.5679,18.581,21300.0
2010-09-03 11:25:00,28.34,28.36,28.31,28.34,33800.0,18.581,18.5941,18.5613,18.581,33800.0
2010-09-03 11:30:00,28.33,28.34,28.29,28.3,36900.0,18.5744,18.581,18.5482,18.5548,36900.0
2010-09-03 11:35:00,28.3,28.32,28.27,28.32,41100.0,18.5548,18.5679,18.5351,18.5679,41100.0
2010-09-03 11:40:00,28.32,28.33,28.31,28.33,21600.0,18.5679,18.5744,18.5613,18.5744,21600.0
2010-09-03 11:45:00,28.33,28.33,28.29,28.29,16000.0,18.5744,18.5744,18.5482,18.5482,16000.0
2010-09-03 11:50:00,28.29,28.29,28.27,28.29,24300.0,18.5482,18.5482,18.5351,18.5482,24300.0
2010-09-03 11:55:00,28.29,28.33,28.28,28.28,24500.0,18.5482,18.5744,18.5417,18.5417,24500.0
2010-09-03 12:00:00,28.29,28.29,28.27,28.28,21200.0,18.5482,18.5482,18.5351,18.5417,21200.0
2010-09-03 12:05:00,28.28,28.28,28.25,28.26,47500.0,18.5417,18.5417,18.522,18.5285,47500.0
2010-09-03 12:10:00,28.26,28.28,28.25,28.28,17400.0,18.5285,18.5417,18.522,18.5417,17400.0
2010-09-03 12:15:00,28.28,28.28,28.26,28.26,7400.0,18.5417,18.5417,18.5285,18.5285,7400.0
2010-09-03 12:20:00,28.26,28.27,28.26,28.27,11800.0,18.5285,18.5351,18.5285,18.5351,11800.0
2010-09-03 12:25:00,28.26,28.27,28.25,28.25,29800.0,18.5285,18.5351,18.522,18.522,29800.0
2010-09-03 12:30:00,28.26,28.29,28.25,28.29,34200.0,18.5285,18.5482,18.522,18.5482,34200.0
2010-09-03 12:35:00,28.29,28.34,28.29,28.34,24800.0,18.5482,18.581,18.5482,18.581,24800.0
2010-09-03 12:40:00,28.34,28.34,28.33,28.33,5300.0,18.581,18.581,18.5744,18.5744,5300.0
2010-09-03 12:45:00,28.34,28.34,28.32,28.32,24400.0,18.581,18.581,18.5679,18.5679,24400.0
2010-09-03 12:50:00,28.32,28.35,28.32,28.35,21900.0,18.5679,18.5876,18.5679,18.5876,21900.0
2010-09-03 12:55:00,28.35,28.38,28.34,28.34,34100.0,18.5876,18.6072,18.581,18.581,34100.0
2010-09-03 13:00:00,28.34,28.35,28.32,28.33,22600.0,18.581,18.5876,18.5679,18.5744,22600.0
2010-09-03 13:05:00,28.32,28.33,28.31,28.33,8100.0,18.5679,18.5744,18.5613,18.5744,8100.0
2010-09-03 13:10:00,28.32,28.33,28.32,28.33,12000.0,18.5679,18.5744,18.5679,18.5744,12000.0
2010-09-03 13:15:00,28.33,28.35,28.32,28.35,20300.0,18.5744,18.5876,18.5679,18.5876,20300.0
2010-09-03 13:20:00,28.35,28.36,28.35,28.35,16400.0,18.5876,18.5941,18.5876,18.5876,16400.0
2010-09-03 13:25:00,28.35,28.36,28.33,28.33,24900.0,18.5876,18.5941,18.5744,18.5744,24900.0
2010-09-03 13:30:00,28.32,28.35,28.32,28.34,16500.0,18.5679,18.5876,18.5679,18.581,16500.0
2010-09-03 13:35:00,28.34,28.4,28.34,28.4,19000.0,18.581,18.6203,18.581,18.6203,19000.0
2010-09-03 13:40:00,28.4,28.41,28.38,28.39,19800.0,18.6203,18.6269,18.6072,18.6138,19800.0
2010-09-03 13:45:00,28.39,28.39,28.37,28.38,8300.0,18.6138,18.6138,18.6007,18.6072,8300.0
2010-09-03 13:50:00,28.38,28.41,28.38,28.4,23300.0,18.6072,18.6269,18.6072,18.6203,23300.0
2010-09-03 13:55:00,28.4,28.41,28.4,28.41,3900.0,18.6203,18.6269,18.6203,18.6269,3900.0
2010-09-03 14:00:00,28.41,28.41,28.4,28.41,16400.0,18.6269,18.6269,18.6203,18.6269,16400.0
2010-09-03 14:05:00,28.41,28.41,28.4,28.4,7000.0,18.6269,18.6269,18.6203,18.6203,7000.0
2010-09-03 14:10:00,28.41,28.44,28.4,28.43,40400.0,18.6269,18.6466,18.6203,18.64,40400.0
2010-09-03 14:15:00,28.43,28.44,28.42,28.43,18000.0,18.64,18.6466,18.6334,18.64,18000.0
2010-09-03 14:20:00,28.43,28.44,28.43,28.43,9800.0,18.64,18.6466,18.64,18.64,9800.0
2010-09-03 14:25:00,28.44,28.45,28.43,28.45,18700.0,18.6466,18.6531,18.64,18.6531,18700.0
2010-09-03 14:30:00,28.45,28.45,28.44,28.44,9100.0,18.6531,18.6531,18.6466,18.6466,9100.0
2010-09-03 14:35:00,28.45,28.47,28.44,28.47,22400.0,18.6531,18.6662,18.6466,18.6662,22400.0
2010-09-03 14:40:00,28.46,28.47,28.46,28.47,6900.0,18.6597,18.6662,18.6597,18.6662,6900.0
2010-09-03 14:45:00,28.47,28.47,28.45,28.45,36600.0,18.6662,18.6662,18.6531,18.6531,36600.0
2010-09-03 14:50:00,28.45,28.46,28.44,28.44,17300.0,18.6531,18.6597,18.6466,18.6466,17300.0
2010-09-03 14:55:00,28.45,28.45,28.41,28.42,40700.0,18.6531,18.6531,18.6269,18.6334,40700.0
2010-09-03 15:00:00,28.41,28.42,28.41,28.42,14800.0,18.6269,18.6334,18.6269,18.6334,14800.0
2010-09-03 15:05:00,28.41,28.43,28.41,28.43,21900.0,18.6269,18.64,18.6269,18.64,21900.0
2010-09-03 15:10:00,28.42,28.43,28.42,28.42,21400.0,18.6334,18.64,18.6334,18.6334,21400.0
2010-09-03 15:15:00,28.42,28.43,28.42,28.43,12400.0,18.6334,18.64,18.6334,18.64,12400.0
2010-09-03 15:20:00,28.42,28.43,28.42,28.42,21700.0,18.6334,18.64,18.6334,18.6334,21700.0
2010-09-03 15:25:00,28.43,28.43,28.42,28.43,37700.0,18.64,18.64,18.6334,18.64,37700.0
2010-09-03 15:30:00,28.43,28.47,28.43,28.44,77200.0,18.64,18.6662,18.64,18.6466,77200.0
2010-09-03 15:35:00,28.45,28.45,28.44,28.45,27600.0,18.6531,18.6531,18.6466,18.6531,27600.0
2010-09-03 15:40:00,28.45,28.47,28.44,28.47,56600.0,18.6531,18.6662,18.6466,18.6662,56600.0
2010-09-03 15:45:00,28.48,28.51,28.46,28.46,97300.0,18.6728,18.6925,18.6597,18.6597,97300.0
2010-09-03 15:50:00,28.47,28.48,28.45,28.48,54000.0,18.6662,18.6728,18.6531,18.6728,54000.0
2010-09-03 15:55:00,28.47,28.55,28.46,28.55,258700.0,18.6662,18.7187,18.6597,18.7187,258700.0
2010-09-07 09:30:00,28.48,28.5,28.32,28.34,57200.0,18.6728,18.6859,18.5679,18.581,57200.0
2010-09-07 09:35:00,28.35,28.41,28.35,28.4,34300.0,18.5876,18.6269,18.5876,18.6203,34300.0
2010-09-07 09:40:00,28.4,28.42,28.37,28.39,16900.0,18.6203,18.6334,18.6007,18.6138,16900.0
2010-09-07 09:45:00,28.39,28.39,28.34,28.34,20800.0,18.6138,18.6138,18.581,18.581,20800.0
2010-09-07 09:50:00,28.34,28.34,28.29,28.32,18200.0,18.581,18.581,18.5482,18.5679,18200.0
2010-09-07 09:55:00,28.32,28.34,28.27,28.28,33400.0,18.5679,18.581,18.5351,18.5417,33400.0
2010-09-07 10:00:00,28.28,28.32,28.28,28.32,30000.0,18.5417,18.5679,18.5417,18.5679,30000.0
2010-09-07 10:05:00,28.32,28.35,28.3,28.32,19000.0,18.5679,18.5876,18.5548,18.5679,19000.0
2010-09-07 10:10:00,28.32,28.4,28.32,28.4,83900.0,18.5679,18.6203,18.5679,18.6203,83900.0
2010-09-07 10:15:00,28.4,28.46,28.39,28.45,57200.0,18.6203,18.6597,18.6138,18.6531,57200.0
2010-09-07 10:20:00,28.46,28.48,28.42,28.48,47000.0,18.6597,18.6728,18.6334,18.6728,47000.0
2010-09-07 10:25:00,28.48,28.51,28.47,28.51,54700.0,18.6728,18.6925,18.6662,18.6925,54700.0
2010-09-07 10:30:00,28.5,28.52,28.49,28.51,43400.0,18.6859,18.699,18.6793,18.6925,43400.0
2010-09-07 10:35:00,28.52,28.53,28.49,28.52,27100.0,18.699,18.7056,18.6793,18.699,27100.0
2010-09-07 10:40:00,28.53,28.59,28.52,28.57,45400.0,18.7056,18.7449,18.699,18.7318,45400.0
2010-09-07 10:45:00,28.58,28.58,28.53,28.53,16500.0,18.7383,18.7383,18.7056,18.7056,16500.0
2010-09-07 10:50:00,28.53,28.56,28.52,28.52,15000.0,18.7056,18.7252,18.699,18.699,15000.0
2010-09-07 10:55:00,28.51,28.52,28.5,28.52,20000.0,18.6925,18.699,18.6859,18.699,20000.0
2010-09-07 11:00:00,28.51,28.54,28.49,28.49,15200.0,18.6925,18.7121,18.6793,18.6793,15200.0
2010-09-07 11:05:00,28.49,28.52,28.48,28.49,21600.0,18.6793,18.699,18.6728,18.6793,21600.0
2010-09-07 11:10:00,28.49,28.51,28.44,28.45,36500.0,18.6793,18.6925,18.6466,18.6531,36500.0
2010-09-07 11:15:00,28.46,28.49,28.45,28.49,12700.0,18.6597,18.6793,18.6531,18.6793,12700.0
2010-09-07 11:20:00,28.49,28.56,28.49,28.55,13700.0,18.6793,18.7252,18.6793,18.7187,13700.0
2010-09-07 11:25:00,28.55,28.57,28.54,28.56,27200.0,18.7187,18.7318,18.7121,18.7252,27200.0
2010-09-07 11:30:00,28.55,28.56,28.5,28.5,16800.0,18.7187,18.7252,18.6859,18.6859,16800.0
2010-09-07 11:35:00,28.5,28.51,28.49,28.51,12400.0,18.6859,18.6925,18.6793,18.6925,12400.0
2010-09-07 11:40:00,28.5,28.51,28.49,28.51,14000.0,18.6859,18.6925,18.6793,18.6925,14000.0
2010-09-07 11:45:00,28.51,28.51,28.49,28.5,7500.0,18.6925,18.6925,18.6793,18.6859,7500.0
2010-09-07 11:50:00,28.49,28.5,28.47,28.48,24000.0,18.6793,18.6859,18.6662,18.6728,24000.0
2010-09-07 11:55:00,28.49,28.57,28.49,28.57,25900.0,18.6793,18.7318,18.6793,18.7318,25900.0
2010-09-07 12:00:00,28.56,28.57,28.54,28.55,25000.0,18.7252,18.7318,18.7121,18.7187,25000.0
2010-09-07 12:05:00,28.55,28.55,28.46,28.46,49500.0,18.7187,18.7187,18.6597,18.6597,49500.0
2010-09-07 12:10:00,28.47,28.47,28.43,28.44,45500.0,18.6662,18.6662,18.64,18.6466,45500.0
2010-09-07 12:15:00,28.44,28.45,28.43,28.44,6300.0,18.6466,18.6531,18.64,18.6466,6300.0
2010-09-07 12:20:00,28.44,28.47,28.43,28.44,27200.0,18.6466,18.6662,18.64,18.6466,27200.0
2010-09-07 12:25:00,28.43,28.45,28.41,28.43,20600.0,18.64,18.6531,18.6269,18.64,20600.0
2010-09-07 12:30:00,28.43,28.45,28.43,28.45,9100.0,18.64,18.6531,18.64,18.6531,9100.0
2010-09-07 12:35:00,28.45,28.46,28.43,28.43,21200.0,18.6531,18.6597,18.64,18.64,21200.0
2010-09-07 12:40:00,28.44,28.45,28.43,28.43,13200.0,18.6466,18.6531,18.64,18.64,13200.0
2010-09-07 12:45:00,28.44,28.45,28.43,28.43,11500.0,18.6466,18.6531,18.64,18.64,11500.0
2010-09-07 12:50:00,28.43,28.44,28.41,28.42,22000.0,18.64,18.6466,18.6269,18.6334,22000.0
2010-09-07 12:55:00,28.43,28.44,28.41,28.44,14000.0,18.64,18.6466,18.6269,18.6466,14000.0
2010-09-07 13:00:00,28.44,28.45,28.42,28.45,11700.0,18.6466,18.6531,18.6334,18.6531,11700.0
2010-09-07 13:05:00,28.44,28.44,28.41,28.41,27800.0,18.6466,18.6466,18.6269,18.6269,27800.0
2010-09-07 13:10:00,28.41,28.43,28.41,28.43,13400.0,18.6269,18.64,18.6269,18.64,13400.0
2010-09-07 13:15:00,28.43,28.45,28.42,28.42,14200.0,18.64,18.6531,18.6334,18.6334,14200.0
2010-09-07 13:20:00,28.42,28.43,28.4,28.41,26100.0,18.6334,18.64,18.6203,18.6269,26100.0
2010-09-07 13:25:00,28.41,28.44,28.41,28.44,14700.0,18.6269,18.6466,18.6269,18.6466,14700.0
2010-09-07 13:30:00,28.44,28.45,28.43,28.45,5400.0,18.6466,18.6531,18.64,18.6531,5400.0
2010-09-07 13:35:00,28.45,28.46,28.44,28.46,21000.0,18.6531,18.6597,18.6466,18.6597,21000.0
2010-09-07 13:40:00,28.45,28.46,28.43,28.44,18300.0,18.6531,18.6597,18.64,18.6466,18300.0
2010-09-07 13:45:00,28.43,28.44,28.43,28.44,3800.0,18.64,18.6466,18.64,18.6466,3800.0
2010-09-07 13:50:00,28.44,28.45,28.43,28.45,16800.0,18.6466,18.6531,18.64,18.6531,16800.0
2010-09-07 13:55:00,28.44,28.47,28.44,28.46,13100.0,18.6466,18.6662,18.6466,18.6597,13100.0
2010-09-07 14:00:00,28.47,28.47,28.45,28.46,7000.0,18.6662,18.6662,18.6531,18.6597,7000.0
2010-09-07 14:05:00,28.45,28.46,28.43,28.43,25700.0,18.6531,18.6597,18.64,18.64,25700.0
2010-09-07 14:10:00,28.43,28.45,28.43,28.45,13400.0,18.64,18.6531,18.64,18.6531,13400.0
2010-09-07 14:15:00,28.45,28.46,28.41,28.41,72400.0,18.6531,18.6597,18.6269,18.6269,72400.0
2010-09-07 14:20:00,28.42,28.43,28.4,28.43,104800.0,18.6334,18.64,18.6203,18.64,104800.0
2010-09-07 14:25:00,28.43,28.43,28.4,28.41,78600.0,18.64,18.64,18.6203,18.6269,78600.0
2010-09-07 14:30:00,28.41,28.43,28.4,28.41,35400.0,18.6269,18.64,18.6203,18.6269,35400.0
2010-09-07 14:35:00,28.41,28.45,28.41,28.42,87300.0,18.6269,18.6531,18.6269,18.6334,87300.0
2010-09-07 14:40:00,28.43,28.44,28.41,28.44,16800.0,18.64,18.6466,18.6269,18.6466,16800.0
2010-09-07 14:45:00,28.43,28.46,28.42,28.43,30500.0,18.64,18.6597,18.6334,18.64,30500.0
2010-09-07 14:50:00,28.42,28.42,28.37,28.37,37500.0,18.6334,18.6334,18.6007,18.6007,37500.0
2010-09-07 14:55:00,28.37,28.38,28.32,28.32,36500.0,18.6007,18.6072,18.5679,18.5679,36500.0
2010-09-07 15:00:00,28.33,28.37,28.31,28.37,37600.0,18.5744,18.6007,18.5613,18.6007,37600.0
2010-09-07 15:05:00,28.36,28.37,28.35,28.37,24000.0,18.5941,18.6007,18.5876,18.6007,24000.0
2010-09-07 15:10:00,28.37,28.38,28.35,28.36,19600.0,18.6007,18.6072,18.5876,18.5941,19600.0
2010-09-07 15:15:00,28.36,28.36,28.32,28.33,65000.0,18.5941,18.5941,18.5679,18.5744,65000.0
2010-09-07 15:20:00,28.34,28.34,28.33,28.33,17000.0,18.581,18.581,18.5744,18.5744,17000.0
2010-09-07 15:25:00,28.33,28.34,28.28,28.31,70700.0,18.5744,18.581,18.5417,18.5613,70700.0
2010-09-07 15:30:00,28.31,28.34,28.3,28.33,50800.0,18.5613,18.581,18.5548,18.5744,50800.0
2010-09-07 15:35:00,28.33,28.39,28.33,28.37,75600.0,18.5744,18.6138,18.5744,18.6007,75600.0
2010-09-07 15:40:00,28.38,28.38,28.37,28.37,23100.0,18.6072,18.6072,18.6007,18.6007,23100.0
2010-09-07 15:45:00,28.37,28.4,28.37,28.37,87000.0,18.6007,18.6203,18.6007,18.6007,87000.0
2010-09-07 15:50:00,28.37,28.37,28.26,28.27,103300.0,18.6007,18.6007,18.5285,18.5351,103300.0
2010-09-07 15:55:00,28.27,28.32,28.26,28.31,172100.0,18.5351,18.5679,18.5285,18.5613,172100.0
2010-09-08 09:30:00,28.33,28.39,28.29,28.32,50000.0,18.5744,18.6138,18.5482,18.5679,50000.0
2010-09-08 09:35:00,28.32,28.34,28.25,28.31,47100.0,18.5679,18.581,18.522,18.5613,47100.0
2010-09-08 09:40:00,28.32,28.38,28.3,28.37,35500.0,18.5679,18.6072,18.5548,18.6007,35500.0
2010-09-08 09:45:00,28.38,28.39,28.36,28.36,15900.0,18.6072,18.6138,18.5941,18.5941,15900.0
2010-09-08 09:50:00,28.36,28.36,28.28,28.3,23900.0,18.5941,18.5941,18.5417,18.5548,23900.0
2010-09-08 09:55:00,28.3,28.33,28.3,28.33,15500.0,18.5548,18.5744,18.5548,18.5744,15500.0
2010-09-08 10:00:00,28.33,28.35,28.31,28.35,21400.0,18.5744,18.5876,18.5613,18.5876,21400.0
2010-09-08 10:05:00,28.35,28.35,28.32,28.33,13900.0,18.5876,18.5876,18.5679,18.5744,13900.0
2010-09-08 10:10:00,28.34,28.37,28.34,28.37,14200.0,18.581,18.6007,18.581,18.6007,14200.0
2010-09-08 10:15:00,28.38,28.38,28.34,28.34,12600.0,18.6072,18.6072,18.581,18.581,12600.0
2010-09-08 10:20:00,28.33,28.37,28.33,28.37,12000.0,18.5744,18.6007,18.5744,18.6007,12000.0
2010-09-08 10:25:00,28.37,28.41,28.36,28.39,12300.0,18.6007,18.6269,18.5941,18.6138,12300.0
2010-09-08 10:30:00,28.38,28.41,28.37,28.4,17200.0,18.6072,18.6269,18.6007,18.6203,17200.0
2010-09-08 10:35:00,28.39,28.44,28.39,28.43,11100.0,18.6138,18.6466,18.6138,18.64,11100.0
2010-09-08 10:40:00,28.43,28.43,28.41,28.42,11500.0,18.64,18.64,18.6269,18.6334,11500.0
2010-09-08 10:45:00,28.42,28.43,28.4,28.4,11700.0,18.6334,18.64,18.6203,18.6203,11700.0
2010-09-08 10:50:00,28.41,28.42,28.39,28.41,14000.0,18.6269,18.6334,18.6138,18.6269,14000.0
2010-09-08 10:55:00,28.42,28.42,28.37,28.37,21100.0,18.6334,18.6334,18.6007,18.6007,21100.0
2010-09-08 11:00:00,28.37,28.42,28.37,28.42,25300.0,18.6007,18.6334,18.6007,18.6334,25300.0
2010-09-08 11:05:00,28.41,28.42,28.41,28.42,7900.0,18.6269,18.6334,18.6269,18.6334,7900.0
2010-09-08 11:10:00,28.42,28.42,28.39,28.42,10300.0,18.6334,18.6334,18.6138,18.6334,10300.0
2010-09-08 11:15:00,28.41,28.42,28.4,28.4,5600.0,18.6269,18.6334,18.6203,18.6203,5600.0
2010-09-08 11:20:00,28.4,28.41,28.37,28.38,14300.0,18.6203,18.6269,18.6007,18.6072,14300.0
2010-09-08 11:25:00,28.39,28.4,28.39,28.4,6600.0,18.6138,18.6203,18.6138,18.6203,6600.0
2010-09-08 11:30:00,28.4,28.41,28.35,28.37,26200.0,18.6203,18.6269,18.5876,18.6007,26200.0
2010-09-08 11:35:00,28.36,28.36,28.34,28.35,10800.0,18.5941,18.5941,18.581,18.5876,10800.0
2010-09-08 11:40:00,28.35,28.35,28.34,28.34,6200.0,18.5876,18.5876,18.581,18.581,6200.0
2010-09-08 11:45:00,28.34,28.38,28.34,28.37,12200.0,18.581,18.6072,18.581,18.6007,12200.0
2010-09-08 11:50:00,28.38,28.38,28.37,28.37,2700.0,18.6072,18.6072,18.6007,18.6007,2700.0
2010-09-08 11:55:00,28.37,28.41,28.37,28.4,32500.0,18.6007,18.6269,18.6007,18.6203,32500.0
2010-09-08 12:00:00,28.39,28.4,28.39,28.4,2700.0,18.6138,18.6203,18.6138,18.6203,2700.0
2010-09-08 12:05:00,28.39,28.41,28.39,28.41,11200.0,18.6138,18.6269,18.6138,18.6269,11200.0
2010-09-08 12:10:00,28.41,28.41,28.36,28.37,20300.0,18.6269,18.6269,18.5941,18.6007,20300.0
2010-09-08 12:15:00,28.37,28.39,28.36,28.38,12800.0,18.6007,18.6138,18.5941,18.6072,12800.0
2010-09-08 12:20:00,28.39,28.41,28.39,28.4,4200.0,18.6138,18.6269,18.6138,18.6203,4200.0
2010-09-08 12:25:00,28.41,28.42,28.4,28.41,15300.0,18.6269,18.6334,18.6203,18.6269,15300.0
2010-09-08 12:30:00,28.41,28.41,28.39,28.39,8500.0,18.6269,18.6269,18.6138,18.6138,8500.0
2010-09-08 12:35:00,28.39,28.4,28.39,28.39,12100.0,18.6138,18.6203,18.6138,18.6138,12100.0
2010-09-08 12:40:00,28.4,28.44,28.4,28.42,22700.0,18.6203,18.6466,18.6203,18.6334,22700.0
2010-09-08 12:45:00,28.42,28.42,28.41,28.41,3200.0,18.6334,18.6334,18.6269,18.6269,3200.0
2010-09-08 12:50:00,28.42,28.42,28.41,28.41,5800.0,18.6334,18.6334,18.6269,18.6269,5800.0
2010-09-08 12:55:00,28.41,28.42,28.41,28.41,13000.0,18.6269,18.6334,18.6269,18.6269,13000.0
2010-09-08 13:00:00,28.41,28.46,28.41,28.45,73300.0,18.6269,18.6597,18.6269,18.6531,73300.0
2010-09-08 13:05:00,28.44,28.44,28.42,28.43,10000.0,18.6466,18.6466,18.6334,18.64,10000.0
2010-09-08 13:10:00,28.43,28.46,28.43,28.46,27200.0,18.64,18.6597,18.64,18.6597,27200.0
2010-09-08 13:15:00,28.46,28.46,28.41,28.42,19500.0,18.6597,18.6597,18.6269,18.6334,19500.0
2010-09-08 13:20:00,28.41,28.43,28.41,28.43,21200.0,18.6269,18.64,18.6269,18.64,21200.0
2010-09-08 13:25:00,28.42,28.42,28.41,28.42,5200.0,18.6334,18.6334,18.6269,18.6334,5200.0
2010-09-08 13:30:00,28.42,28.43,28.41,28.43,7500.0,18.6334,18.64,18.6269,18.64,7500.0
2010-09-08 13:35:00,28.42,28.42,28.4,28.41,13300.0,18.6334,18.6334,18.6203,18.6269,13300.0
2010-09-08 13:40:00,28.4,28.41,28.35,28.35,12800.0,18.6203,18.6269,18.5876,18.5876,12800.0
2010-09-08 13:45:00,28.35,28.37,28.33,28.36,17100.0,18.5876,18.6007,18.5744,18.5941,17100.0
2010-09-08 13:50:00,28.37,28.39,28.36,28.36,23800.0,18.6007,18.6138,18.5941,18.5941,23800.0
2010-09-08 13:55:00,28.36,28.39,28.35,28.38,13700.0,18.5941,18.6138,18.5876,18.6072,13700.0
2010-09-08 14:00:00,28.37,28.37,28.3,28.33,40200.0,18.6007,18.6007,18.5548,18.5744,40200.0
2010-09-08 14:05:00,28.32,28.37,28.31,28.35,20900.0,18.5679,18.6007,18.5613,18.5876,20900.0
2010-09-08 14:10:00,28.34,28.35,28.32,28.34,18700.0,18.581,18.5876,18.5679,18.581,18700.0
2010-09-08 14:15:00,28.35,28.37,28.35,28.36,15800.0,18.5876,18.6007,18.5876,18.5941,15800.0
2010-09-08 14:20:00,28.36,28.38,28.35,28.38,8400.0,18.5941,18.6072,18.5876,18.6072,8400.0
2010-09-08 14:25:00,28.38,28.4,28.36,28.36,26100.0,18.6072,18.6203,18.5941,18.5941,26100.0
2010-09-08 14:30:00,28.36,28.38,28.35,28.38,17100.0,18.5941,18.6072,18.5876,18.6072,17100.0
2010-09-08 14:35:00,28.37,28.38,28.37,28.38,14200.0,18.6007,18.6072,18.6007,18.6072,14200.0
2010-09-08 14:40:00,28.38,28.41,28.37,28.4,19800.0,18.6072,18.6269,18.6007,18.6203,19800.0
2010-09-08 14:45:00,28.39,28.41,28.39,28.41,9500.0,18.6138,18.6269,18.6138,18.6269,9500.0
2010-09-08 14:50:00,28.41,28.41,28.39,28.39,8900.0,18.6269,18.6269,18.6138,18.6138,8900.0
2010-09-08 14:55:00,28.39,28.39,28.36,28.36,20800.0,18.6138,18.6138,18.5941,18.5941,20800.0
2010-09-08 15:00:00,28.37,28.42,28.36,28.42,30200.0,18.6007,18.6334,18.5941,18.6334,30200.0
2010-09-08 15:05:00,28.42,28.44,28.42,28.42,24500.0,18.6334,18.6466,18.6334,18.6334,24500.0
2010-09-08 15:10:00,28.42,28.43,28.4,28.4,22800.0,18.6334,18.64,18.6203,18.6203,22800.0
2010-09-08 15:15:00,28.39,28.42,28.39,28.39,23500.0,18.6138,18.6334,18.6138,18.6138,23500.0
2010-09-08 15:20:00,28.38,28.41,28.36,28.36,28400.0,18.6072,18.6269,18.5941,18.5941,28400.0
2010-09-08 15:25:00,28.36,28.39,28.36,28.37,14800.0,18.5941,18.6138,18.5941,18.6007,14800.0
2010-09-08 15:30:00,28.37,28.41,28.35,28.4,29400.0,18.6007,18.6269,18.5876,18.6203,29400.0
2010-09-08 15:35:00,28.41,28.44,28.4,28.41,38700.0,18.6269,18.6466,18.6203,18.6269,38700.0
2010-09-08 15:40:00,28.41,28.41,28.34,28.35,45200.0,18.6269,18.6269,18.581,18.5876,45200.0
2010-09-08 15:45:00,28.35,28.35,28.31,28.33,116700.0,18.5876,18.5876,18.5613,18.5744,116700.0
2010-09-08 15:50:00,28.33,28.34,28.32,28.34,48600.0,18.5744,18.581,18.5679,18.581,48600.0
2010-09-08 15:55:00,28.34,28.38,28.33,28.38,218600.0,18.581,18.6072,18.5744,18.6072,218600.0
2010-09-09 09:30:00,28.58,28.65,28.58,28.61,30200.0,18.7383,18.7842,18.7383,18.758,30200.0
2010-09-09 09:35:00,28.62,28.63,28.59,28.59,10500.0,18.7646,18.7711,18.7449,18.7449,10500.0
2010-09-09 09:40:00,28.6,28.6,28.54,28.57,28100.0,18.7515,18.7515,18.7121,18.7318,28100.0
2010-09-09 09:45:00,28.57,28.59,28.53,28.53,9600.0,18.7318,18.7449,18.7056,18.7056,9600.0
2010-09-09 09:50:00,28.53,28.6,28.53,28.59,15200.0,18.7056,18.7515,18.7056,18.7449,15200.0
2010-09-09 09:55:00,28.59,28.64,28.59,28.64,38900.0,18.7449,18.7777,18.7449,18.7777,38900.0
2010-09-09 10:00:00,28.63,28.64,28.62,28.64,14200.0,18.7711,18.7777,18.7646,18.7777,14200.0
2010-09-09 10:05:00,28.64,28.64,28.6,28.61,16400.0,18.7777,18.7777,18.7515,18.758,16400.0
2010-09-09 10:10:00,28.61,28.61,28.55,28.56,8700.0,18.758,18.758,18.7187,18.7252,8700.0
2010-09-09 10:15:00,28.55,28.57,28.53,28.53,24400.0,18.7187,18.7318,18.7056,18.7056,24400.0
2010-09-09 10:20:00,28.53,28.56,28.53,28.55,9800.0,18.7056,18.7252,18.7056,18.7187,9800.0
2010-09-09 10:25:00,28.56,28.57,28.54,28.55,13800.0,18.7252,18.7318,18.7121,18.7187,13800.0
2010-09-09 10:30:00,28.55,28.56,28.53,28.55,15400.0,18.7187,18.7252,18.7056,18.7187,15400.0
2010-09-09 10:35:00,28.55,28.58,28.54,28.58,22300.0,18.7187,18.7383,18.7121,18.7383,22300.0
2010-09-09 10:40:00,28.58,28.6,28.58,28.59,13200.0,18.7383,18.7515,18.7383,18.7449,13200.0
2010-09-09 10:45:00,28.6,28.63,28.6,28.62,10200.0,18.7515,18.7711,18.7515,18.7646,10200.0
2010-09-09 10:50:00,28.62,28.66,28.62,28.66,18100.0,18.7646,18.7908,18.7646,18.7908,18100.0
2010-09-09 10:55:00,28.66,28.67,28.61,28.61,29800.0,18.7908,18.7974,18.758,18.758,29800.0
2010-09-09 11:00:00,28.61,28.64,28.6,28.63,14000.0,18.758,18.7777,18.7515,18.7711,14000.0
2010-09-09 11:05:00,28.63,28.63,28.6,28.6,18000.0,18.7711,18.7711,18.7515,18.7515,18000.0
2010-09-09 11:10:00,28.6,28.63,28.6,28.63,12900.0,18.7515,18.7711,18.7515,18.7711,12900.0
2010-09-09 11:15:00,28.63,28.63,28.61,28.62,26500.0,18.7711,18.7711,18.758,18.7646,26500.0
2010-09-09 11:20:00,28.62,28.65,28.61,28.65,35500.0,18.7646,18.7842,18.758,18.7842,35500.0
2010-09-09 11:25:00,28.66,28.68,28.65,28.68,17100.0,18.7908,18.8039,18.7842,18.8039,17100.0
2010-09-09 11:30:00,28.68,28.71,28.67,28.7,42300.0,18.8039,18.8236,18.7974,18.817,42300.0
2010-09-09 11:35:00,28.71,28.74,28.71,28.72,41900.0,18.8236,18.8433,18.8236,18.8301,41900.0
2010-09-09 11:40:00,28.72,28.74,28.72,28.73,11000.0,18.8301,18.8433,18.8301,18.8367,11000.0
2010-09-09 11:45:00,28.73,28.74,28.71,28.72,19200.0,18.8367,18.8433,18.8236,18.8301,19200.0
2010-09-09 11:50:00,28.71,28.71,28.7,28.71,18200.0,18.8236,18.8236,18.817,18.8236,18200.0
2010-09-09 11:55:00,28.7,28.7,28.66,28.66,23500.0,18.817,18.817,18.7908,18.7908,23500.0
2010-09-09 12:00:00,28.67,28.67,28.64,28.65,23300.0,18.7974,18.7974,18.7777,18.7842,23300.0
2010-09-09 12:05:00,28.66,28.66,28.65,28.66,5500.0,18.7908,18.7908,18.7842,18.7908,5500.0
2010-09-09 12:10:00,28.66,28.66,28.64,28.64,8600.0,18.7908,18.7908,18.7777,18.7777,8600.0
2010-09-09 12:15:00,28.64,28.65,28.64,28.65,6400.0,18.7777,18.7842,18.7777,18.7842,6400.0
2010-09-09 12:20:00,28.65,28.66,28.64,28.66,12300.0,18.7842,18.7908,18.7777,18.7908,12300.0
2010-09-09 12:25:00,28.65,28.66,28.65,28.66,7400.0,18.7842,18.7908,18.7842,18.7908,7400.0
2010-09-09 12:30:00,28.66,28.67,28.65,28.67,21800.0,18.7908,18.7974,18.7842,18.7974,21800.0
2010-09-09 12:35:00,28.67,28.67,28.65,28.65,3800.0,18.7974,18.7974,18.7842,18.7842,3800.0
2010-09-09 12:40:00,28.66,28.66,28.65,28.66,3700.0,18.7908,18.7908,18.7842,18.7908,3700.0
2010-09-09 12:45:00,28.66,28.66,28.62,28.63,31200.0,18.7908,18.7908,18.7646,18.7711,31200.0
2010-09-09 12:50:00,28.63,28.64,28.62,28.63,17900.0,18.7711,18.7777,18.7646,18.7711,17900.0
2010-09-09 12:55:00,28.63,28.63,28.59,28.6,22400.0,18.7711,18.7711,18.7449,18.7515,22400.0
2010-09-09 13:00:00,28.6,28.64,28.59,28.64,25000.0,18.7515,18.7777,18.7449,18.7777,25000.0
2010-09-09 13:05:00,28.64,28.64,28.61,28.62,22300.0,18.7777,18.7777,18.758,18.7646,22300.0
2010-09-09 13:10:00,28.62,28.62,28.58,28.6,36600.0,18.7646,18.7646,18.7383,18.7515,36600.0
2010-09-09 13:15:00,28.59,28.61,28.59,28.6,9100.0,18.7449,18.758,18.7449,18.7515,9100.0
2010-09-09 13:20:00,28.61,28.61,28.6,28.61,6400.0,18.758,18.758,18.7515,18.758,6400.0
2010-09-09 13:25:00,28.6,28.61,28.58,28.58,19800.0,18.7515,18.758,18.7383,18.7383,19800.0
2010-09-09 13:30:00,28.58,28.61,28.56,28.61,23900.0,18.7383,18.758,18.7252,18.758,23900.0
2010-09-09 13:35:00,28.6,28.62,28.6,28.6,15600.0,18.7515,18.7646,18.7515,18.7515,15600.0
2010-09-09 13:40:00,28.6,28.61,28.58,28.58,11700.0,18.7515,18.758,18.7383,18.7383,11700.0
2010-09-09 13:45:00,28.58,28.58,28.55,28.56,21800.0,18.7383,18.7383,18.7187,18.7252,21800.0
2010-09-09 13:50:00,28.56,28.59,28.56,28.59,20300.0,18.7252,18.7449,18.7252,18.7449,20300.0
2010-09-09 13:55:00,28.58,28.59,28.53,28.55,61000.0,18.7383,18.7449,18.7056,18.7187,61000.0
2010-09-09 14:00:00,28.55,28.56,28.51,28.52,63800.0,18.7187,18.7252,18.6925,18.699,63800.0
2010-09-09 14:05:00,28.51,28.52,28.49,28.49,18600.0,18.6925,18.699,18.6793,18.6793,18600.0
2010-09-09 14:10:00,28.49,28.5,28.45,28.48,27100.0,18.6793,18.6859,18.6531,18.6728,27100.0
2010-09-09 14:15:00,28.47,28.5,28.45,28.49,8700.0,18.6662,18.6859,18.6531,18.6793,8700.0
2010-09-09 14:20:00,28.5,28.5,28.49,28.49,4100.0,18.6859,18.6859,18.6793,18.6793,4100.0
2010-09-09 14:25:00,28.49,28.51,28.47,28.49,22200.0,18.6793,18.6925,18.6662,18.6793,22200.0
2010-09-09 14:30:00,28.5,28.54,28.5,28.54,13700.0,18.6859,18.7121,18.6859,18.7121,13700.0
2010-09-09 14:35:00,28.54,28.57,28.54,28.56,17300.0,18.7121,18.7318,18.7121,18.7252,17300.0
2010-09-09 14:40:00,28.56,28.56,28.55,28.56,19600.0,18.7252,18.7252,18.7187,18.7252,19600.0
2010-09-09 14:45:00,28.56,28.56,28.53,28.56,23900.0,18.7252,18.7252,18.7056,18.7252,23900.0
2010-09-09 14:50:00,28.55,28.56,28.55,28.55,6100.0,18.7187,18.7252,18.7187,18.7187,6100.0
2010-09-09 14:55:00,28.56,28.58,28.55,28.58,18400.0,18.7252,18.7383,18.7187,18.7383,18400.0
2010-09-09 15:00:00,28.58,28.59,28.56,28.56,63300.0,18.7383,18.7449,18.7252,18.7252,63300.0
2010-09-09 15:05:00,28.56,28.56,28.55,28.55,16200.0,18.7252,18.7252,18.7187,18.7187,16200.0
2010-09-09 15:10:00,28.56,28.56,28.52,28.52,33100.0,18.7252,18.7252,18.699,18.699,33100.0
2010-09-09 15:15:00,28.52,28.53,28.52,28.53,16000.0,18.699,18.7056,18.699,18.7056,16000.0
2010-09-09 15:20:00,28.52,28.56,28.52,28.56,60500.0,18.699,18.7252,18.699,18.7252,60500.0
2010-09-09 15:25:00,28.56,28.58,28.55,28.58,25700.0,18.7252,18.7383,18.7187,18.7383,25700.0
2010-09-09 15:30:00,28.58,28.6,28.57,28.59,41300.0,18.7383,18.7515,18.7318,18.7449,41300.0
2010-09-09 15:35:00,28.6,28.62,28.59,28.62,48200.0,18.7515,18.7646,18.7449,18.7646,48200.0
2010-09-09 15:40:00,28.62,28.63,28.58,28.59,96200.0,18.7646,18.7711,18.7383,18.7449,96200.0
2010-09-09 15:45:00,28.58,28.58,28.52,28.52,106100.0,18.7383,18.7383,18.699,18.699,106100.0
2010-09-09 15:50:00,28.52,28.53,28.49,28.49,159000.0,18.699,18.7056,18.6793,18.6793,159000.0
2010-09-09 15:55:00,28.49,28.5,28.49,28.5,219500.0,18.6793,18.6859,18.6793,18.6859,219500.0
2010-09-10 09:30:00,28.51,28.59,28.46,28.56,33300.0,18.6925,18.7449,18.6597,18.7252,33300.0
2010-09-10 09:35:00,28.56,28.58,28.51,28.56,20400.0,18.7252,18.7383,18.6925,18.7252,20400.0
2010-09-10 09:40:00,28.57,28.57,28.52,28.54,30800.0,18.7318,18.7318,18.699,18.7121,30800.0
2010-09-10 09:45:00,28.53,28.58,28.51,28.58,63500.0,18.7056,18.7383,18.6925,18.7383,63500.0
2010-09-10 09:50:00,28.58,28.6,28.53,28.55,67600.0,18.7383,18.7515,18.7056,18.7187,67600.0
2010-09-10 09:55:00,28.55,28.59,28.54,28.58,55700.0,18.7187,18.7449,18.7121,18.7383,55700.0
2010-09-10 10:00:00,28.57,28.59,28.54,28.59,73800.0,18.7318,18.7449,18.7121,18.7449,73800.0
2010-09-10 10:05:00,28.59,28.6,28.57,28.6,52300.0,18.7449,18.7515,18.7318,18.7515,52300.0
2010-09-10 10:10:00,28.6,28.6,28.54,28.55,41600.0,18.7515,18.7515,18.7121,18.7187,41600.0
2010-09-10 10:15:00,28.55,28.56,28.54,28.55,24300.0,18.7187,18.7252,18.7121,18.7187,24300.0
2010-09-10 10:20:00,28.55,28.57,28.54,28.57,19900.0,18.7187,18.7318,18.7121,18.7318,19900.0
2010-09-10 10:25:00,28.57,28.57,28.54,28.57,17300.0,18.7318,18.7318,18.7121,18.7318,17300.0
2010-09-10 10:30:00,28.57,28.6,28.56,28.59,28100.0,18.7318,18.7515,18.7252,18.7449,28100.0
2010-09-10 10:35:00,28.6,28.61,28.58,28.59,26300.0,18.7515,18.758,18.7383,18.7449,26300.0
2010-09-10 10:40:00,28.6,28.6,28.57,28.57,25800.0,18.7515,18.7515,18.7318,18.7318,25800.0
2010-09-10 10:45:00,28.58,28.6,28.56,28.6,18500.0,18.7383,18.7515,18.7252,18.7515,18500.0
2010-09-10 10:50:00,28.6,28.62,28.55,28.62,126000.0,18.7515,18.7646,18.7187,18.7646,126000.0
2010-09-10 10:55:00,28.62,28.67,28.6,28.6,39900.0,18.7646,18.7974,18.7515,18.7515,39900.0
2010-09-10 11:00:00,28.61,28.64,28.58,28.64,26700.0,18.758,18.7777,18.7383,18.7777,26700.0
2010-09-10 11:05:00,28.63,28.64,28.57,28.57,34100.0,18.7711,18.7777,18.7318,18.7318,34100.0
2010-09-10 11:10:00,28.58,28.58,28.56,28.57,20300.0,18.7383,18.7383,18.7252,18.7318,20300.0
2010-09-10 11:15:00,28.57,28.59,28.55,28.59,35500.0,18.7318,18.7449,18.7187,18.7449,35500.0
2010-09-10 11:20:00,28.59,28.62,28.58,28.62,43200.0,18.7449,18.7646,18.7383,18.7646,43200.0
2010-09-10 11:25:00,28.61,28.64,28.61,28.63,48300.0,18.758,18.7777,18.758,18.7711,48300.0
2010-09-10 11:30:00,28.64,28.64,28.63,28.63,37100.0,18.7777,18.7777,18.7711,18.7711,37100.0
2010-09-10 11:35:00,28.64,28.64,28.61,28.62,42300.0,18.7777,18.7777,18.758,18.7646,42300.0
2010-09-10 11:40:00,28.63,28.65,28.6,28.65,39000.0,18.7711,18.7842,18.7515,18.7842,39000.0
2010-09-10 11:45:00,28.65,28.67,28.64,28.64,31100.0,18.7842,18.7974,18.7777,18.7777,31100.0
2010-09-10 11:50:00,28.64,28.65,28.63,28.65,12400.0,18.7777,18.7842,18.7711,18.7842,12400.0
2010-09-10 11:55:00,28.65,28.66,28.61,28.66,37800.0,18.7842,18.7908,18.758,18.7908,37800.0
2010-09-10 12:00:00,28.65,28.69,28.65,28.67,21700.0,18.7842,18.8105,18.7842,18.7974,21700.0
2010-09-10 12:05:00,28.67,28.67,28.65,28.65,25900.0,18.7974,18.7974,18.7842,18.7842,25900.0
2010-09-10 12:10:00,28.65,28.69,28.65,28.68,25300.0,18.7842,18.8105,18.7842,18.8039,25300.0
2010-09-10 12:15:00,28.68,28.7,28.68,28.7,20900.0,18.8039,18.817,18.8039,18.817,20900.0
2010-09-10 12:20:00,28.69,28.72,28.69,28.71,23000.0,18.8105,18.8301,18.8105,18.8236,23000.0
2010-09-10 12:25:00,28.71,28.73,28.69,28.72,29900.0,18.8236,18.8367,18.8105,18.8301,29900.0
2010-09-10 12:30:00,28.72,28.73,28.67,28.69,17000.0,18.8301,18.8367,18.7974,18.8105,17000.0
2010-09-10 12:35:00,28.69,28.69,28.68,28.68,6500.0,18.8105,18.8105,18.8039,18.8039,6500.0
2010-09-10 12:40:00,28.68,28.71,28.68,28.71,16000.0,18.8039,18.8236,18.8039,18.8236,16000.0
2010-09-10 12:45:00,28.72,28.73,28.7,28.72,26500.0,18.8301,18.8367,18.817,18.8301,26500.0
2010-09-10 12:50:00,28.72,28.75,28.71,28.73,40900.0,18.8301,18.8498,18.8236,18.8367,40900.0
2010-09-10 12:55:00,28.74,28.74,28.71,28.73,15500.0,18.8433,18.8433,18.8236,18.8367,15500.0
2010-09-10 13:00:00,28.73,28.74,28.71,28.72,25200.0,18.8367,18.8433,18.8236,18.8301,25200.0
2010-09-10 13:05:00,28.72,28.74,28.71,28.72,20200.0,18.8301,18.8433,18.8236,18.8301,20200.0
2010-09-10 13:10:00,28.72,28.73,28.7,28.7,25400.0,18.8301,18.8367,18.817,18.817,25400.0
2010-09-10 13:15:00,28.7,28.71,28.67,28.71,38300.0,18.817,18.8236,18.7974,18.8236,38300.0
2010-09-10 13:20:00,28.71,28.71,28.69,28.71,14000.0,18.8236,18.8236,18.8105,18.8236,14000.0
2010-09-10 13:25:00,28.7,28.71,28.7,28.71,7900.0,18.817,18.8236,18.817,18.8236,7900.0
2010-09-10 13:30:00,28.7,28.75,28.7,28.75,29300.0,18.817,18.8498,18.817,18.8498,29300.0
2010-09-10 13:35:00,28.75,28.76,28.73,28.75,32400.0,18.8498,18.8564,18.8367,18.8498,32400.0
2010-09-10 13:40:00,28.74,28.75,28.73,28.73,7600.0,18.8433,18.8498,18.8367,18.8367,7600.0
2010-09-10 13:45:00,28.73,28.73,28.71,28.71,19300.0,18.8367,18.8367,18.8236,18.8236,19300.0
2010-09-10 13:50:00,28.72,28.73,28.71,28.72,11900.0,18.8301,18.8367,18.8236,18.8301,11900.0
2010-09-10 13:55:00,28.71,28.72,28.7,28.7,6000.0,18.8236,18.8301,18.817,18.817,6000.0
2010-09-10 14:00:00,28.7,28.74,28.7,28.74,36600.0,18.817,18.8433,18.817,18.8433,36600.0
2010-09-10 14:05:00,28.73,28.76,28.73,28.75,35300.0,18.8367,18.8564,18.8367,18.8498,35300.0
2010-09-10 14:10:00,28.76,28.78,28.75,28.76,24400.0,18.8564,18.8695,18.8498,18.8564,24400.0
2010-09-10 14:15:00,28.76,28.77,28.76,28.76,10800.0,18.8564,18.8629,18.8564,18.8564,10800.0
2010-09-10 14:20:00,28.76,28.76,28.75,28.75,27900.0,18.8564,18.8564,18.8498,18.8498,27900.0
2010-09-10 14:25:00,28.75,28.78,28.75,28.78,35100.0,18.8498,18.8695,18.8498,18.8695,35100.0
2010-09-10 14:30:00,28.78,28.79,28.77,28.77,29000.0,18.8695,18.876,18.8629,18.8629,29000.0
2010-09-10 14:35:00,28.77,28.78,28.77,28.78,11500.0,18.8629,18.8695,18.8629,18.8695,11500.0
2010-09-10 14:40:00,28.78,28.83,28.77,28.82,65300.0,18.8695,18.9023,18.8629,18.8957,65300.0
2010-09-10 14:45:00,28.82,28.83,28.8,28.8,39300.0,18.8957,18.9023,18.8826,18.8826,39300.0
2010-09-10 14:50:00,28.8,28.81,28.8,28.8,16900.0,18.8826,18.8891,18.8826,18.8826,16900.0
2010-09-10 14:55:00,28.79,28.8,28.78,28.78,9400.0,18.876,18.8826,18.8695,18.8695,9400.0
2010-09-10 15:00:00,28.79,28.81,28.78,28.78,48000.0,18.876,18.8891,18.8695,18.8695,48000.0
2010-09-10 15:05:00,28.78,28.79,28.78,28.78,12300.0,18.8695,18.876,18.8695,18.8695,12300.0
2010-09-10 15:10:00,28.78,28.79,28.77,28.78,22200.0,18.8695,18.876,18.8629,18.8695,22200.0
2010-09-10 15:15:00,28.77,28.78,28.77,28.78,13700.0,18.8629,18.8695,18.8629,18.8695,13700.0
2010-09-10 15:20:00,28.78,28.78,28.77,28.78,23700.0,18.8695,18.8695,18.8629,18.8695,23700.0
2010-09-10 15:25:00,28.78,28.79,28.77,28.78,39800.0,18.8695,18.876,18.8629,18.8695,39800.0
2010-09-10 15:30:00,28.78,28.8,28.78,28.79,30300.0,18.8695,18.8826,18.8695,18.876,30300.0
2010-09-10 15:35:00,28.79,28.8,28.77,28.77,43600.0,18.876,18.8826,18.8629,18.8629,43600.0
2010-09-10 15:40:00,28.77,28.78,28.76,28.76,41800.0,18.8629,18.8695,18.8564,18.8564,41800.0
2010-09-10 15:45:00,28.76,28.78,28.75,28.78,117000.0,18.8564,18.8695,18.8498,18.8695,117000.0
2010-09-10 15:50:00,28.78,28.78,28.77,28.77,78400.0,18.8695,18.8695,18.8629,18.8629,78400.0
2010-09-10 15:55:00,28.77,28.8,28.77,28.8,247300.0,18.8629,18.8826,18.8629,18.8826,247300.0
2010-09-13 09:30:00,28.94,29.09,28.93,28.93,107700.0,18.9744,19.0727,18.9678,18.9678,107700.0
2010-09-13 09:35:00,28.94,28.99,28.84,28.99,41200.0,18.9744,19.0072,18.9088,19.0072,41200.0
2010-09-13 09:40:00,28.99,29.03,28.97,29.03,52300.0,19.0072,19.0334,18.9941,19.0334,52300.0
2010-09-13 09:45:00,29.02,29.08,29.02,29.07,61300.0,19.0268,19.0662,19.0268,19.0596,61300.0
2010-09-13 09:50:00,29.07,29.07,29.04,29.06,41500.0,19.0596,19.0596,19.0399,19.0531,41500.0
2010-09-13 09:55:00,29.05,29.07,29.0,29.01,37800.0,19.0465,19.0596,19.0137,19.0203,37800.0
2010-09-13 10:00:00,29.02,29.02,28.98,28.99,61100.0,19.0268,19.0268,19.0006,19.0072,61100.0
2010-09-13 10:05:00,28.99,29.01,28.98,28.98,41700.0,19.0072,19.0203,19.0006,19.0006,41700.0
2010-09-13 10:10:00,28.98,29.0,28.98,29.0,28000.0,19.0006,19.0137,19.0006,19.0137,28000.0
2010-09-13 10:15:00,29.0,29.03,29.0,29.01,33100.0,19.0137,19.0334,19.0137,19.0203,33100.0
2010-09-13 10:20:00,29.0,29.03,28.99,29.03,27200.0,19.0137,19.0334,19.0072,19.0334,27200.0
2010-09-13 10:25:00,29.03,29.03,28.99,28.99,36200.0,19.0334,19.0334,19.0072,19.0072,36200.0
2010-09-13 10:30:00,29.0,29.02,28.99,29.0,83600.0,19.0137,19.0268,19.0072,19.0137,83600.0
2010-09-13 10:35:00,29.0,29.04,29.0,29.04,72100.0,19.0137,19.0399,19.0137,19.0399,72100.0
2010-09-13 10:40:00,29.04,29.04,29.0,29.0,29200.0,19.0399,19.0399,19.0137,19.0137,29200.0
2010-09-13 10:45:00,28.99,29.05,28.99,29.03,107200.0,19.0072,19.0465,19.0072,19.0334,107200.0
2010-09-13 10:50:00,29.03,29.05,29.0,29.03,101800.0,19.0334,19.0465,19.0137,19.0334,101800.0
2010-09-13 10:55:00,29.03,29.03,28.98,28.99,39500.0,19.0334,19.0334,19.0006,19.0072,39500.0
2010-09-13 11:00:00,28.99,28.99,28.94,28.95,45200.0,19.0072,19.0072,18.9744,18.9809,45200.0
2010-09-13 11:05:00,28.95,28.96,28.94,28.94,11600.0,18.9809,18.9875,18.9744,18.9744,11600.0
2010-09-13 11:10:00,28.95,28.95,28.94,28.94,22600.0,18.9809,18.9809,18.9744,18.9744,22600.0
2010-09-13 11:15:00,28.94,28.96,28.93,28.96,24300.0,18.9744,18.9875,18.9678,18.9875,24300.0
2010-09-13 11:20:00,28.95,28.96,28.93,28.93,26100.0,18.9809,18.9875,18.9678,18.9678,26100.0
2010-09-13 11:25:00,28.93,28.95,28.93,28.95,17200.0,18.9678,18.9809,18.9678,18.9809,17200.0
2010-09-13 11:30:00,28.95,28.95,28.91,28.91,40200.0,18.9809,18.9809,18.9547,18.9547,40200.0
2010-09-13 11:35:00,28.92,28.96,28.91,28.91,102500.0,18.9613,18.9875,18.9547,18.9547,102500.0
2010-09-13 11:40:00,28.92,28.94,28.91,28.92,46000.0,18.9613,18.9744,18.9547,18.9613,46000.0
2010-09-13 11:45:00,28.93,28.96,28.9,28.9,28800.0,18.9678,18.9875,18.9482,18.9482,28800.0
2010-09-13 11:50:00,28.9,28.9,28.89,28.9,12900.0,18.9482,18.9482,18.9416,18.9482,12900.0
2010-09-13 11:55:00,28.9,28.9,28.89,28.9,16800.0,18.9482,18.9482,18.9416,18.9482,16800.0
2010-09-13 12:00:00,28.9,28.9,28.86,28.86,23600.0,18.9482,18.9482,18.9219,18.9219,23600.0
2010-09-13 12:05:00,28.86,28.87,28.82,28.82,32900.0,18.9219,18.9285,18.8957,18.8957,32900.0
2010-09-13 12:10:00,28.83,28.84,28.8,28.8,37900.0,18.9023,18.9088,18.8826,18.8826,37900.0
2010-09-13 12:15:00,28.8,28.81,28.77,28.8,40800.0,18.8826,18.8891,18.8629,18.8826,40800.0
2010-09-13 12:20:00,28.81,28.81,28.73,28.76,39000.0,18.8891,18.8891,18.8367,18.8564,39000.0
2010-09-13 12:25:00,28.76,28.77,28.75,28.77,9400.0,18.8564,18.8629,18.8498,18.8629,9400.0
2010-09-13 12:30:00,28.76,28.76,28.72,28.73,52100.0,18.8564,18.8564,18.8301,18.8367,52100.0
2010-09-13 12:35:00,28.74,28.76,28.72,28.72,59100.0,18.8433,18.8564,18.8301,18.8301,59100.0
2010-09-13 12:40:00,28.72,28.74,28.7,28.74,20700.0,18.8301,18.8433,18.817,18.8433,20700.0
2010-09-13 12:45:00,28.73,28.74,28.71,28.71,11400.0,18.8367,18.8433,18.8236,18.8236,11400.0
2010-09-13 12:50:00,28.71,28.72,28.68,28.69,23200.0,18.8236,18.8301,18.8039,18.8105,23200.0
2010-09-13 12:55:00,28.7,28.72,28.69,28.7,14300.0,18.817,18.8301,18.8105,18.817,14300.0
2010-09-13 13:00:00,28.7,28.71,28.69,28.7,10600.0,18.817,18.8236,18.8105,18.817,10600.0
2010-09-13 13:05:00,28.69,28.7,28.69,28.69,1900.0,18.8105,18.817,18.8105,18.8105,1900.0
2010-09-13 13:10:00,28.69,28.7,28.69,28.69,1900.0,18.8105,18.817,18.8105,18.8105,1900.0
2010-09-13 13:15:00,28.69,28.69,28.67,28.68,14800.0,18.8105,18.8105,18.7974,18.8039,14800.0
2010-09-13 13:20:00,28.68,28.73,28.68,28.72,9300.0,18.8039,18.8367,18.8039,18.8301,9300.0
2010-09-13 13:25:00,28.72,28.75,28.72,28.75,8200.0,18.8301,18.8498,18.8301,18.8498,8200.0
2010-09-13 13:30:00,28.75,28.76,28.74,28.75,6300.0,18.8498,18.8564,18.8433,18.8498,6300.0
2010-09-13 13:35:00,28.75,28.77,28.75,28.77,11200.0,18.8498,18.8629,18.8498,18.8629,11200.0
2010-09-13 13:40:00,28.76,28.76,28.74,28.74,12200.0,18.8564,18.8564,18.8433,18.8433,12200.0
2010-09-13 13:45:00,28.74,28.77,28.74,28.76,11700.0,18.8433,18.8629,18.8433,18.8564,11700.0
2010-09-13 13:50:00,28.76,28.76,28.74,28.76,27400.0,18.8564,18.8564,18.8433,18.8564,27400.0
2010-09-13 13:55:00,28.75,28.76,28.74,28.74,5300.0,18.8498,18.8564,18.8433,18.8433,5300.0
2010-09-13 14:00:00,28.74,28.74,28.66,28.7,85900.0,18.8433,18.8433,18.7908,18.817,85900.0
2010-09-13 14:05:00,28.69,28.72,28.69,28.72,13000.0,18.8105,18.8301,18.8105,18.8301,13000.0
2010-09-13 14:10:00,28.71,28.73,28.7,28.73,10900.0,18.8236,18.8367,18.817,18.8367,10900.0
2010-09-13 14:15:00,28.73,28.75,28.72,28.75,9500.0,18.8367,18.8498,18.8301,18.8498,9500.0
2010-09-13 14:20:00,28.74,28.76,28.74,28.75,15200.0,18.8433,18.8564,18.8433,18.8498,15200.0
2010-09-13 14:25:00,28.76,28.8,28.76,28.8,18900.0,18.8564,18.8826,18.8564,18.8826,18900.0
2010-09-13 14:30:00,28.79,28.81,28.79,28.8,14600.0,18.876,18.8891,18.876,18.8826,14600.0
2010-09-13 14:35:00,28.81,28.81,28.75,28.79,60300.0,18.8891,18.8891,18.8498,18.876,60300.0
2010-09-13 14:40:00,28.8,28.81,28.79,28.8,17000.0,18.8826,18.8891,18.876,18.8826,17000.0
2010-09-13 14:45:00,28.8,28.83,28.8,28.81,23500.0,18.8826,18.9023,18.8826,18.8891,23500.0
2010-09-13 14:50:00,28.82,28.82,28.81,28.81,7300.0,18.8957,18.8957,18.8891,18.8891,7300.0
2010-09-13 14:55:00,28.82,28.85,28.81,28.85,26900.0,18.8957,18.9154,18.8891,18.9154,26900.0
2010-09-13 15:00:00,28.85,28.86,28.85,28.85,10400.0,18.9154,18.9219,18.9154,18.9154,10400.0
2010-09-13 15:05:00,28.85,28.86,28.82,28.83,31300.0,18.9154,18.9219,18.8957,18.9023,31300.0
2010-09-13 15:10:00,28.82,28.83,28.82,28.83,8400.0,18.8957,18.9023,18.8957,18.9023,8400.0
2010-09-13 15:15:00,28.82,28.88,28.82,28.87,42000.0,18.8957,18.935,18.8957,18.9285,42000.0
2010-09-13 15:20:00,28.88,28.92,28.88,28.92,68400.0,18.935,18.9613,18.935,18.9613,68400.0
2010-09-13 15:25:00,28.91,28.95,28.91,28.93,48300.0,18.9547,18.9809,18.9547,18.9678,48300.0
2010-09-13 15:30:00,28.92,28.94,28.92,28.92,26700.0,18.9613,18.9744,18.9613,18.9613,26700.0
2010-09-13 15:35:00,28.93,28.97,28.92,28.97,45600.0,18.9678,18.9941,18.9613,18.9941,45600.0
2010-09-13 15:40:00,28.97,28.99,28.96,28.96,40500.0,18.9941,19.0072,18.9875,18.9875,40500.0
2010-09-13 15:45:00,28.96,28.97,28.93,28.95,65900.0,18.9875,18.9941,18.9678,18.9809,65900.0
2010-09-13 15:50:00,28.95,28.97,28.94,28.97,46100.0,18.9809,18.9941,18.9744,18.9941,46100.0
2010-09-13 15:55:00,28.97,28.97,28.96,28.97,159700.0,18.9941,18.9941,18.9875,18.9941,159700.0
2010-09-14 09:30:00,28.96,28.97,28.93,28.93,25800.0,18.9875,18.9941,18.9678,18.9678,25800.0
2010-09-14 09:35:00,28.93,28.99,28.93,28.96,42400.0,18.9678,19.0072,18.9678,18.9875,42400.0
2010-09-14 09:40:00,28.95,28.96,28.87,28.87,63600.0,18.9809,18.9875,18.9285,18.9285,63600.0
2010-09-14 09:45:00,28.88,28.91,28.86,28.9,25500.0,18.935,18.9547,18.9219,18.9482,25500.0
2010-09-14 09:50:00,28.9,28.92,28.89,28.9,52300.0,18.9482,18.9613,18.9416,18.9482,52300.0
2010-09-14 09:55:00,28.9,28.9,28.87,28.9,29300.0,18.9482,18.9482,18.9285,18.9482,29300.0
2010-09-14 10:00:00,28.89,28.89,28.86,28.86,74500.0,18.9416,18.9416,18.9219,18.9219,74500.0
2010-09-14 10:05:00,28.86,28.87,28.82,28.83,39200.0,18.9219,18.9285,18.8957,18.9023,39200.0
2010-09-14 10:10:00,28.83,28.84,28.81,28.82,9900.0,18.9023,18.9088,18.8891,18.8957,9900.0
2010-09-14 10:15:00,28.81,28.81,28.78,28.78,17100.0,18.8891,18.8891,18.8695,18.8695,17100.0
2010-09-14 10:20:00,28.79,28.8,28.77,28.77,14000.0,18.876,18.8826,18.8629,18.8629,14000.0
2010-09-14 10:25:00,28.78,28.82,28.77,28.82,15700.0,18.8695,18.8957,18.8629,18.8957,15700.0
2010-09-14 10:30:00,28.81,28.83,28.81,28.82,19700.0,18.8891,18.9023,18.8891,18.8957,19700.0
2010-09-14 10:35:00,28.83,28.87,28.83,28.85,52500.0,18.9023,18.9285,18.9023,18.9154,52500.0
2010-09-14 10:40:00,28.84,28.87,28.84,28.85,28400.0,18.9088,18.9285,18.9088,18.9154,28400.0
2010-09-14 10:45:00,28.86,28.92,28.85,28.91,46000.0,18.9219,18.9613,18.9154,18.9547,46000.0
2010-09-14 10:50:00,28.91,28.92,28.89,28.9,52400.0,18.9547,18.9613,18.9416,18.9482,52400.0
2010-09-14 10:55:00,28.89,28.91,28.89,28.91,20200.0,18.9416,18.9547,18.9416,18.9547,20200.0
2010-09-14 11:00:00,28.9,28.92,28.89,28.9,21400.0,18.9482,18.9613,18.9416,18.9482,21400.0
2010-09-14 11:05:00,28.9,28.9,28.89,28.9,11300.0,18.9482,18.9482,18.9416,18.9482,11300.0
2010-09-14 11:10:00,28.9,28.91,28.88,28.91,27700.0,18.9482,18.9547,18.935,18.9547,27700.0
2010-09-14 11:15:00,28.91,28.93,28.91,28.91,16300.0,18.9547,18.9678,18.9547,18.9547,16300.0
2010-09-14 11:20:00,28.9,28.9,28.86,28.88,23400.0,18.9482,18.9482,18.9219,18.935,23400.0
2010-09-14 11:25:00,28.87,28.92,28.87,28.91,17100.0,18.9285,18.9613,18.9285,18.9547,17100.0
2010-09-14 11:30:00,28.9,28.92,28.89,28.89,30300.0,18.9482,18.9613,18.9416,18.9416,30300.0
2010-09-14 11:35:00,28.89,28.9,28.89,28.9,3600.0,18.9416,18.9482,18.9416,18.9482,3600.0
2010-09-14 11:40:00,28.9,28.92,28.89,28.91,17200.0,18.9482,18.9613,18.9416,18.9547,17200.0
2010-09-14 11:45:00,28.91,28.94,28.9,28.92,14500.0,18.9547,18.9744,18.9482,18.9613,14500.0
2010-09-14 11:50:00,28.92,28.92,28.9,28.9,12100.0,18.9613,18.9613,18.9482,18.9482,12100.0
2010-09-14 11:55:00,28.9,28.9,28.86,28.88,64300.0,18.9482,18.9482,18.9219,18.935,64300.0
2010-09-14 12:00:00,28.88,28.91,28.88,28.89,22600.0,18.935,18.9547,18.935,18.9416,22600.0
2010-09-14 12:05:00,28.88,28.91,28.85,28.86,30300.0,18.935,18.9547,18.9154,18.9219,30300.0
2010-09-14 12:10:00,28.86,28.88,28.85,28.86,27700.0,18.9219,18.935,18.9154,18.9219,27700.0
2010-09-14 12:15:00,28.87,28.89,28.86,28.89,22900.0,18.9285,18.9416,18.9219,18.9416,22900.0
2010-09-14 12:20:00,28.89,28.9,28.88,28.88,85100.0,18.9416,18.9482,18.935,18.935,85100.0
2010-09-14 12:25:00,28.89,28.93,28.89,28.92,21200.0,18.9416,18.9678,18.9416,18.9613,21200.0
2010-09-14 12:30:00,28.92,28.93,28.88,28.88,56600.0,18.9613,18.9678,18.935,18.935,56600.0
2010-09-14 12:35:00,28.88,28.88,28.86,28.86,18400.0,18.935,18.935,18.9219,18.9219,18400.0
2010-09-14 12:40:00,28.86,28.87,28.83,28.83,31500.0,18.9219,18.9285,18.9023,18.9023,31500.0
2010-09-14 12:45:00,28.84,28.85,28.83,28.84,19800.0,18.9088,18.9154,18.9023,18.9088,19800.0
2010-09-14 12:50:00,28.83,28.83,28.78,28.78,43100.0,18.9023,18.9023,18.8695,18.8695,43100.0
2010-09-14 12:55:00,28.78,28.78,28.75,28.77,48500.0,18.8695,18.8695,18.8498,18.8629,48500.0
2010-09-14 13:00:00,28.77,28.81,28.76,28.81,21900.0,18.8629,18.8891,18.8564,18.8891,21900.0
2010-09-14 13:05:00,28.81,28.81,28.79,28.79,14600.0,18.8891,18.8891,18.876,18.876,14600.0
2010-09-14 13:10:00,28.79,28.81,28.78,28.81,25100.0,18.876,18.8891,18.8695,18.8891,25100.0
2010-09-14 13:15:00,28.81,28.81,28.78,28.78,27500.0,18.8891,18.8891,18.8695,18.8695,27500.0
2010-09-14 13:20:00,28.79,28.79,28.76,28.76,21500.0,18.876,18.876,18.8564,18.8564,21500.0
2010-09-14 13:25:00,28.77,28.77,28.75,28.75,28000.0,18.8629,18.8629,18.8498,18.8498,28000.0
2010-09-14 13:30:00,28.76,28.79,28.75,28.79,33200.0,18.8564,18.876,18.8498,18.876,33200.0
2010-09-14 13:35:00,28.79,28.83,28.78,28.78,39300.0,18.876,18.9023,18.8695,18.8695,39300.0
2010-09-14 13:40:00,28.79,28.79,28.76,28.76,33700.0,18.876,18.876,18.8564,18.8564,33700.0
2010-09-14 13:45:00,28.76,28.76,28.75,28.75,30800.0,18.8564,18.8564,18.8498,18.8498,30800.0
2010-09-14 13:50:00,28.75,28.76,28.74,28.76,41400.0,18.8498,18.8564,18.8433,18.8564,41400.0
2010-09-14 13:55:00,28.75,28.76,28.74,28.74,51900.0,18.8498,18.8564,18.8433,18.8433,51900.0
2010-09-14 14:00:00,28.75,28.75,28.73,28.75,18700.0,18.8498,18.8498,18.8367,18.8498,18700.0
2010-09-14 14:05:00,28.75,28.76,28.74,28.75,28300.0,18.8498,18.8564,18.8433,18.8498,28300.0
2010-09-14 14:10:00,28.75,28.75,28.74,28.75,5800.0,18.8498,18.8498,18.8433,18.8498,5800.0
2010-09-14 14:15:00,28.75,28.75,28.74,28.75,6600.0,18.8498,18.8498,18.8433,18.8498,6600.0
2010-09-14 14:20:00,28.75,28.75,28.74,28.75,7000.0,18.8498,18.8498,18.8433,18.8498,7000.0
2010-09-14 14:25:00,28.75,28.75,28.73,28.73,31500.0,18.8498,18.8498,18.8367,18.8367,31500.0
2010-09-14 14:30:00,28.73,28.74,28.69,28.69,85900.0,18.8367,18.8433,18.8105,18.8105,85900.0
2010-09-14 14:35:00,28.69,28.71,28.68,28.71,43300.0,18.8105,18.8236,18.8039,18.8236,43300.0
2010-09-14 14:40:00,28.71,28.73,28.7,28.71,55500.0,18.8236,18.8367,18.817,18.8236,55500.0
2010-09-14 14:45:00,28.7,28.7,28.69,28.7,45400.0,18.817,18.817,18.8105,18.817,45400.0
2010-09-14 14:50:00,28.7,28.72,28.69,28.72,32200.0,18.817,18.8301,18.8105,18.8301,32200.0
2010-09-14 14:55:00,28.72,28.72,28.71,28.72,10100.0,18.8301,18.8301,18.8236,18.8301,10100.0
2010-09-14 15:00:00,28.72,28.76,28.72,28.75,52000.0,18.8301,18.8564,18.8301,18.8498,52000.0
2010-09-14 15:05:00,28.75,28.75,28.73,28.73,32300.0,18.8498,18.8498,18.8367,18.8367,32300.0
2010-09-14 15:10:00,28.74,28.74,28.71,28.71,60000.0,18.8433,18.8433,18.8236,18.8236,60000.0
2010-09-14 15:15:00,28.7,28.71,28.7,28.71,18500.0,18.817,18.8236,18.817,18.8236,18500.0
2010-09-14 15:20:00,28.71,28.75,28.7,28.75,36200.0,18.8236,18.8498,18.817,18.8498,36200.0
2010-09-14 15:25:00,28.75,28.78,28.75,28.78,15500.0,18.8498,18.8695,18.8498,18.8695,15500.0
2010-09-14 15:30:00,28.77,28.83,28.77,28.83,31800.0,18.8629,18.9023,18.8629,18.9023,31800.0
2010-09-14 15:35:00,28.83,28.86,28.82,28.85,113900.0,18.9023,18.9219,18.8957,18.9154,113900.0
2010-09-14 15:40:00,28.85,28.85,28.78,28.78,92700.0,18.9154,18.9154,18.8695,18.8695,92700.0
2010-09-14 15:45:00,28.79,28.82,28.78,28.79,132300.0,18.876,18.8957,18.8695,18.876,132300.0
2010-09-14 15:50:00,28.8,28.8,28.76,28.76,61600.0,18.8826,18.8826,18.8564,18.8564,61600.0
2010-09-14 15:55:00,28.76,28.77,28.75,28.76,172100.0,18.8564,18.8629,18.8498,18.8564,172100.0
2010-09-15 09:30:00,28.77,28.78,28.63,28.67,54000.0,18.8629,18.8695,18.7711,18.7974,54000.0
2010-09-15 09:35:00,28.67,28.74,28.67,28.73,24700.0,18.7974,18.8433,18.7974,18.8367,24700.0
2010-09-15 09:40:00,28.72,28.76,28.7,28.76,31500.0,18.8301,18.8564,18.817,18.8564,31500.0
2010-09-15 09:45:00,28.75,28.8,28.73,28.79,18100.0,18.8498,18.8826,18.8367,18.876,18100.0
2010-09-15 09:50:00,28.8,28.85,28.8,28.83,21600.0,18.8826,18.9154,18.8826,18.9023,21600.0
2010-09-15 09:55:00,28.83,28.87,28.81,28.87,25100.0,18.9023,18.9285,18.8891,18.9285,25100.0
2010-09-15 10:00:00,28.87,28.92,28.87,28.88,25900.0,18.9285,18.9613,18.9285,18.935,25900.0
2010-09-15 10:05:00,28.88,28.89,28.86,28.89,48900.0,18.935,18.9416,18.9219,18.9416,48900.0
2010-09-15 10:10:00,28.89,28.91,28.87,28.91,16000.0,18.9416,18.9547,18.9285,18.9547,16000.0
2010-09-15 10:15:00,28.91,28.95,28.91,28.95,27300.0,18.9547,18.9809,18.9547,18.9809,27300.0
2010-09-15 10:20:00,28.94,28.97,28.94,28.95,26800.0,18.9744,18.9941,18.9744,18.9809,26800.0
2010-09-15 10:25:00,28.94,28.96,28.94,28.95,11700.0,18.9744,18.9875,18.9744,18.9809,11700.0
2010-09-15 10:30:00,28.94,28.96,28.94,28.95,15200.0,18.9744,18.9875,18.9744,18.9809,15200.0
2010-09-15 10:35:00,28.95,28.95,28.93,28.93,31400.0,18.9809,18.9809,18.9678,18.9678,31400.0
2010-09-15 10:40:00,28.93,28.95,28.92,28.95,29700.0,18.9678,18.9809,18.9613,18.9809,29700.0
2010-09-15 10:45:00,28.95,28.96,28.94,28.95,19800.0,18.9809,18.9875,18.9744,18.9809,19800.0
2010-09-15 10:50:00,28.95,28.95,28.93,28.93,22300.0,18.9809,18.9809,18.9678,18.9678,22300.0
2010-09-15 10:55:00,28.94,28.97,28.94,28.97,25100.0,18.9744,18.9941,18.9744,18.9941,25100.0
2010-09-15 11:00:00,28.97,28.98,28.96,28.97,19400.0,18.9941,19.0006,18.9875,18.9941,19400.0
2010-09-15 11:05:00,28.97,28.99,28.96,28.98,19000.0,18.9941,19.0072,18.9875,19.0006,19000.0
2010-09-15 11:10:00,28.98,28.98,28.97,28.97,12500.0,19.0006,19.0006,18.9941,18.9941,12500.0
2010-09-15 11:15:00,28.98,28.99,28.97,28.98,14000.0,19.0006,19.0072,18.9941,19.0006,14000.0
2010-09-15 11:20:00,28.98,29.0,28.98,28.99,28000.0,19.0006,19.0137,19.0006,19.0072,28000.0
2010-09-15 11:25:00,28.99,29.0,28.98,29.0,32000.0,19.0072,19.0137,19.0006,19.0137,32000.0
2010-09-15 11:30:00,29.0,29.0,28.97,28.97,24000.0,19.0137,19.0137,18.9941,18.9941,24000.0
2010-09-15 11:35:00,28.97,28.99,28.97,28.98,21600.0,18.9941,19.0072,18.9941,19.0006,21600.0
2010-09-15 11:40:00,28.99,29.0,28.98,28.99,16600.0,19.0072,19.0137,19.0006,19.0072,16600.0
2010-09-15 11:45:00,28.99,29.0,28.97,28.97,19300.0,19.0072,19.0137,18.9941,18.9941,19300.0
2010-09-15 11:50:00,28.97,28.98,28.95,28.98,33000.0,18.9941,19.0006,18.9809,19.0006,33000.0
2010-09-15 11:55:00,28.99,29.0,28.98,28.99,37500.0,19.0072,19.0137,19.0006,19.0072,37500.0
2010-09-15 12:00:00,28.99,29.01,28.98,28.98,32200.0,19.0072,19.0203,19.0006,19.0006,32200.0
2010-09-15 12:05:00,28.99,29.0,28.98,28.99,12300.0,19.0072,19.0137,19.0006,19.0072,12300.0
2010-09-15 12:10:00,28.99,29.0,28.99,29.0,7700.0,19.0072,19.0137,19.0072,19.0137,7700.0
2010-09-15 12:15:00,28.99,29.0,28.97,28.97,26100.0,19.0072,19.0137,18.9941,18.9941,26100.0
2010-09-15 12:20:00,28.97,28.98,28.97,28.98,6300.0,18.9941,19.0006,18.9941,19.0006,6300.0
2010-09-15 12:25:00,28.97,28.98,28.97,28.97,5300.0,18.9941,19.0006,18.9941,18.9941,5300.0
2010-09-15 12:30:00,28.97,28.98,28.97,28.97,25200.0,18.9941,19.0006,18.9941,18.9941,25200.0
2010-09-15 12:35:00,28.97,28.98,28.97,28.97,6500.0,18.9941,19.0006,18.9941,18.9941,6500.0
2010-09-15 12:40:00,28.97,28.99,28.97,28.98,18900.0,18.9941,19.0072,18.9941,19.0006,18900.0
2010-09-15 12:45:00,28.98,29.0,28.98,29.0,14100.0,19.0006,19.0137,19.0006,19.0137,14100.0
2010-09-15 12:50:00,29.0,29.0,28.98,28.98,16500.0,19.0137,19.0137,19.0006,19.0006,16500.0
2010-09-15 12:55:00,28.98,28.99,28.97,28.98,21300.0,19.0006,19.0072,18.9941,19.0006,21300.0
2010-09-15 13:00:00,28.97,28.99,28.97,28.99,19400.0,18.9941,19.0072,18.9941,19.0072,19400.0
2010-09-15 13:05:00,28.98,29.0,28.98,29.0,8300.0,19.0006,19.0137,19.0006,19.0137,8300.0
2010-09-15 13:10:00,29.0,29.01,28.99,29.0,23200.0,19.0137,19.0203,19.0072,19.0137,23200.0
2010-09-15 13:15:00,29.0,29.03,29.0,29.03,10500.0,19.0137,19.0334,19.0137,19.0334,10500.0
2010-09-15 13:20:00,29.03,29.04,29.01,29.01,23300.0,19.0334,19.0399,19.0203,19.0203,23300.0
2010-09-15 13:25:00,29.02,29.02,28.98,28.98,26400.0,19.0268,19.0268,19.0006,19.0006,26400.0
2010-09-15 13:30:00,28.98,28.98,28.95,28.98,31100.0,19.0006,19.0006,18.9809,19.0006,31100.0
2010-09-15 13:35:00,28.98,28.98,28.96,28.96,11200.0,19.0006,19.0006,18.9875,18.9875,11200.0
2010-09-15 13:40:00,28.96,28.96,28.94,28.94,16300.0,18.9875,18.9875,18.9744,18.9744,16300.0
2010-09-15 13:45:00,28.95,28.95,28.93,28.93,17400.0,18.9809,18.9809,18.9678,18.9678,17400.0
2010-09-15 13:50:00,28.93,28.95,28.93,28.93,37400.0,18.9678,18.9809,18.9678,18.9678,37400.0
2010-09-15 13:55:00,28.93,28.94,28.92,28.94,23300.0,18.9678,18.9744,18.9613,18.9744,23300.0
2010-09-15 14:00:00,28.94,28.94,28.92,28.93,13700.0,18.9744,18.9744,18.9613,18.9678,13700.0
2010-09-15 14:05:00,28.92,28.93,28.92,28.93,22200.0,18.9613,18.9678,18.9613,18.9678,22200.0
2010-09-15 14:10:00,28.92,28.93,28.92,28.93,9200.0,18.9613,18.9678,18.9613,18.9678,9200.0
2010-09-15 14:15:00,28.93,28.96,28.92,28.95,72400.0,18.9678,18.9875,18.9613,18.9809,72400.0
2010-09-15 14:20:00,28.94,28.96,28.94,28.96,32600.0,18.9744,18.9875,18.9744,18.9875,32600.0
2010-09-15 14:25:00,28.96,28.98,28.95,28.95,25100.0,18.9875,19.0006,18.9809,18.9809,25100.0
2010-09-15 14:30:00,28.95,28.96,28.95,28.95,38000.0,18.9809,18.9875,18.9809,18.9809,38000.0
2010-09-15 14:35:00,28.95,28.97,28.95,28.97,14500.0,18.9809,18.9941,18.9809,18.9941,14500.0
2010-09-15 14:40:00,28.97,28.97,28.95,28.95,31200.0,18.9941,18.9941,18.9809,18.9809,31200.0
2010-09-15 14:45:00,28.95,28.96,28.95,28.96,16500.0,18.9809,18.9875,18.9809,18.9875,16500.0
2010-09-15 14:50:00,28.95,28.99,28.95,28.98,41300.0,18.9809,19.0072,18.9809,19.0006,41300.0
2010-09-15 14:55:00,28.97,29.01,28.97,29.01,44100.0,18.9941,19.0203,18.9941,19.0203,44100.0
2010-09-15 15:00:00,29.0,29.01,28.98,28.99,47200.0,19.0137,19.0203,19.0006,19.0072,47200.0
2010-09-15 15:05:00,28.99,29.01,28.98,29.0,43800.0,19.0072,19.0203,19.0006,19.0137,43800.0
2010-09-15 15:10:00,29.01,29.06,29.01,29.03,64900.0,19.0203,19.0531,19.0203,19.0334,64900.0
2010-09-15 15:15:00,29.03,29.04,28.98,28.98,41200.0,19.0334,19.0399,19.0006,19.0006,41200.0
2010-09-15 15:20:00,28.98,29.01,28.96,29.0,44900.0,19.0006,19.0203,18.9875,19.0137,44900.0
2010-09-15 15:25:00,29.0,29.06,29.0,29.06,34300.0,19.0137,19.0531,19.0137,19.0531,34300.0
2010-09-15 15:30:00,29.06,29.08,29.06,29.08,34300.0,19.0531,19.0662,19.0531,19.0662,34300.0
2010-09-15 15:35:00,29.07,29.07,29.04,29.06,61400.0,19.0596,19.0596,19.0399,19.0531,61400.0
2010-09-15 15:40:00,29.06,29.06,28.99,28.99,80400.0,19.0531,19.0531,19.0072,19.0072,80400.0
2010-09-15 15:45:00,28.99,29.03,28.96,29.02,167700.0,19.0072,19.0334,18.9875,19.0268,167700.0
2010-09-15 15:50:00,29.02,29.03,29.01,29.03,58600.0,19.0268,19.0334,19.0203,19.0334,58600.0
2010-09-15 15:55:00,29.03,29.03,29.0,29.01,150700.0,19.0334,19.0334,19.0137,19.0203,150700.0
2010-09-16 09:30:00,29.01,29.08,29.0,29.08,38100.0,19.0203,19.0662,19.0137,19.0662,38100.0
2010-09-16 09:35:00,29.08,29.09,29.01,29.01,34700.0,19.0662,19.0727,19.0203,19.0203,34700.0
2010-09-16 09:40:00,29.02,29.03,28.9,28.92,28600.0,19.0268,19.0334,18.9482,18.9613,28600.0
2010-09-16 09:45:00,28.92,29.04,28.92,29.04,39900.0,18.9613,19.0399,18.9613,19.0399,39900.0
2010-09-16 09:50:00,29.03,29.06,29.03,29.06,27600.0,19.0334,19.0531,19.0334,19.0531,27600.0
2010-09-16 09:55:00,29.07,29.08,29.04,29.05,30200.0,19.0596,19.0662,19.0399,19.0465,30200.0
2010-09-16 10:00:00,29.05,29.06,28.97,29.02,37500.0,19.0465,19.0531,18.9941,19.0268,37500.0
2010-09-16 10:05:00,29.03,29.05,29.01,29.04,16200.0,19.0334,19.0465,19.0203,19.0399,16200.0
2010-09-16 10:10:00,29.05,29.07,29.03,29.04,11600.0,19.0465,19.0596,19.0334,19.0399,11600.0
2010-09-16 10:15:00,29.05,29.05,29.01,29.02,11800.0,19.0465,19.0465,19.0203,19.0268,11800.0
2010-09-16 10:20:00,29.02,29.03,28.99,29.0,11300.0,19.0268,19.0334,19.0072,19.0137,11300.0
2010-09-16 10:25:00,29.01,29.04,29.0,29.04,13600.0,19.0203,19.0399,19.0137,19.0399,13600.0
2010-09-16 10:30:00,29.04,29.04,28.98,28.99,23500.0,19.0399,19.0399,19.0006,19.0072,23500.0
2010-09-16 10:35:00,28.99,29.01,28.96,28.97,17500.0,19.0072,19.0203,18.9875,18.9941,17500.0
2010-09-16 10:40:00,28.96,29.05,28.96,29.03,25900.0,18.9875,19.0465,18.9875,19.0334,25900.0
2010-09-16 10:45:00,29.03,29.08,29.03,29.08,28600.0,19.0334,19.0662,19.0334,19.0662,28600.0
2010-09-16 10:50:00,29.08,29.08,29.05,29.05,19500.0,19.0662,19.0662,19.0465,19.0465,19500.0
2010-09-16 10:55:00,29.06,29.07,29.05,29.06,11300.0,19.0531,19.0596,19.0465,19.0531,11300.0
2010-09-16 11:00:00,29.06,29.07,29.05,29.07,14300.0,19.0531,19.0596,19.0465,19.0596,14300.0
2010-09-16 11:05:00,29.07,29.07,29.06,29.06,4200.0,19.0596,19.0596,19.0531,19.0531,4200.0
2010-09-16 11:10:00,29.06,29.07,29.06,29.06,14000.0,19.0531,19.0596,19.0531,19.0531,14000.0
2010-09-16 11:15:00,29.07,29.1,29.06,29.1,20500.0,19.0596,19.0793,19.0531,19.0793,20500.0
2010-09-16 11:20:00,29.1,29.11,29.09,29.1,22700.0,19.0793,19.0858,19.0727,19.0793,22700.0
2010-09-16 11:25:00,29.09,29.13,29.09,29.13,20700.0,19.0727,19.099,19.0727,19.099,20700.0
2010-09-16 11:30:00,29.13,29.13,29.08,29.09,34500.0,19.099,19.099,19.0662,19.0727,34500.0
2010-09-16 11:35:00,29.08,29.1,29.08,29.1,14100.0,19.0662,19.0793,19.0662,19.0793,14100.0
2010-09-16 11:40:00,29.09,29.1,29.07,29.08,26800.0,19.0727,19.0793,19.0596,19.0662,26800.0
2010-09-16 11:45:00,29.08,29.08,29.06,29.07,4800.0,19.0662,19.0662,19.0531,19.0596,4800.0
2010-09-16 11:50:00,29.06,29.07,29.06,29.07,18300.0,19.0531,19.0596,19.0531,19.0596,18300.0
2010-09-16 11:55:00,29.08,29.1,29.08,29.1,13200.0,19.0662,19.0793,19.0662,19.0793,13200.0
2010-09-16 12:00:00,29.09,29.09,29.08,29.09,14800.0,19.0727,19.0727,19.0662,19.0727,14800.0
2010-09-16 12:05:00,29.09,29.09,29.06,29.06,21900.0,19.0727,19.0727,19.0531,19.0531,21900.0
2010-09-16 12:10:00,29.06,29.06,29.04,29.05,10600.0,19.0531,19.0531,19.0399,19.0465,10600.0
2010-09-16 12:15:00,29.05,29.05,29.04,29.04,6700.0,19.0465,19.0465,19.0399,19.0399,6700.0
2010-09-16 12:20:00,29.04,29.05,29.03,29.03,8600.0,19.0399,19.0465,19.0334,19.0334,8600.0
2010-09-16 12:25:00,29.03,29.04,29.03,29.03,7200.0,19.0334,19.0399,19.0334,19.0334,7200.0
2010-09-16 12:30:00,29.03,29.04,29.03,29.04,6200.0,19.0334,19.0399,19.0334,19.0399,6200.0
2010-09-16 12:35:00,29.03,29.04,29.03,29.04,2600.0,19.0334,19.0399,19.0334,19.0399,2600.0
2010-09-16 12:40:00,29.04,29.04,29.03,29.04,17000.0,19.0399,19.0399,19.0334,19.0399,17000.0
2010-09-16 12:45:00,29.03,29.04,29.03,29.04,4900.0,19.0334,19.0399,19.0334,19.0399,4900.0
2010-09-16 12:50:00,29.03,29.04,29.03,29.04,17500.0,19.0334,19.0399,19.0334,19.0399,17500.0
2010-09-16 12:55:00,29.03,29.05,29.03,29.05,19800.0,19.0334,19.0465,19.0334,19.0465,19800.0
2010-09-16 13:00:00,29.05,29.05,29.03,29.04,12000.0,19.0465,19.0465,19.0334,19.0399,12000.0
2010-09-16 13:05:00,29.04,29.04,29.03,29.03,3400.0,19.0399,19.0399,19.0334,19.0334,3400.0
2010-09-16 13:10:00,29.03,29.03,29.01,29.03,22900.0,19.0334,19.0334,19.0203,19.0334,22900.0
2010-09-16 13:15:00,29.02,29.03,29.01,29.01,7700.0,19.0268,19.0334,19.0203,19.0203,7700.0
2010-09-16 13:20:00,29.01,29.03,29.01,29.02,15000.0,19.0203,19.0334,19.0203,19.0268,15000.0
2010-09-16 13:25:00,29.02,29.05,29.02,29.05,13400.0,19.0268,19.0465,19.0268,19.0465,13400.0
2010-09-16 13:30:00,29.05,29.05,29.02,29.02,14100.0,19.0465,19.0465,19.0268,19.0268,14100.0
2010-09-16 13:35:00,29.02,29.03,29.02,29.02,4300.0,19.0268,19.0334,19.0268,19.0268,4300.0
2010-09-16 13:40:00,29.03,29.04,29.02,29.04,10300.0,19.0334,19.0399,19.0268,19.0399,10300.0
2010-09-16 13:45:00,29.04,29.04,29.02,29.02,6600.0,19.0399,19.0399,19.0268,19.0268,6600.0
2010-09-16 13:50:00,29.02,29.03,29.02,29.02,2100.0,19.0268,19.0334,19.0268,19.0268,2100.0
2010-09-16 13:55:00,29.02,29.05,29.02,29.04,12300.0,19.0268,19.0465,19.0268,19.0399,12300.0
2010-09-16 14:00:00,29.04,29.07,29.04,29.06,32100.0,19.0399,19.0596,19.0399,19.0531,32100.0
2010-09-16 14:05:00,29.06,29.09,29.06,29.08,15500.0,19.0531,19.0727,19.0531,19.0662,15500.0
2010-09-16 14:10:00,29.08,29.1,29.08,29.09,32200.0,19.0662,19.0793,19.0662,19.0727,32200.0
2010-09-16 14:15:00,29.1,29.1,29.08,29.08,12300.0,19.0793,19.0793,19.0662,19.0662,12300.0
2010-09-16 14:20:00,29.08,29.09,29.08,29.09,8000.0,19.0662,19.0727,19.0662,19.0727,8000.0
2010-09-16 14:25:00,29.08,29.13,29.08,29.12,35100.0,19.0662,19.099,19.0662,19.0924,35100.0
2010-09-16 14:30:00,29.12,29.12,29.09,29.1,17800.0,19.0924,19.0924,19.0727,19.0793,17800.0
2010-09-16 14:35:00,29.1,29.11,29.09,29.1,17300.0,19.0793,19.0858,19.0727,19.0793,17300.0
2010-09-16 14:40:00,29.09,29.1,29.09,29.09,12200.0,19.0727,19.0793,19.0727,19.0727,12200.0
2010-09-16 14:45:00,29.09,29.1,29.09,29.09,6700.0,19.0727,19.0793,19.0727,19.0727,6700.0
2010-09-16 14:50:00,29.1,29.12,29.09,29.12,25400.0,19.0793,19.0924,19.0727,19.0924,25400.0
2010-09-16 14:55:00,29.12,29.13,29.11,29.11,14500.0,19.0924,19.099,19.0858,19.0858,14500.0
2010-09-16 15:00:00,29.11,29.13,29.11,29.13,17000.0,19.0858,19.099,19.0858,19.099,17000.0
2010-09-16 15:05:00,29.13,29.15,29.12,29.13,34200.0,19.099,19.1121,19.0924,19.099,34200.0
2010-09-16 15:10:00,29.14,29.14,29.12,29.12,11300.0,19.1055,19.1055,19.0924,19.0924,11300.0
2010-09-16 15:15:00,29.12,29.13,29.12,29.12,19900.0,19.0924,19.099,19.0924,19.0924,19900.0
2010-09-16 15:20:00,29.13,29.14,29.12,29.12,32300.0,19.099,19.1055,19.0924,19.0924,32300.0
2010-09-16 15:25:00,29.13,29.13,29.11,29.11,17100.0,19.099,19.099,19.0858,19.0858,17100.0
2010-09-16 15:30:00,29.11,29.15,29.1,29.1,60100.0,19.0858,19.1121,19.0793,19.0793,60100.0
2010-09-16 15:35:00,29.1,29.11,29.09,29.09,32800.0,19.0793,19.0858,19.0727,19.0727,32800.0
2010-09-16 15:40:00,29.09,29.12,29.09,29.1,56700.0,19.0727,19.0924,19.0727,19.0793,56700.0
2010-09-16 15:45:00,29.1,29.1,29.07,29.08,66800.0,19.0793,19.0793,19.0596,19.0662,66800.0
2010-09-16 15:50:00,29.08,29.09,29.07,29.09,50300.0,19.0662,19.0727,19.0596,19.0727,50300.0
2010-09-16 15:55:00,29.09,29.11,29.08,29.11,185400.0,19.0727,19.0858,19.0662,19.0858,185400.0
2010-09-17 09:30:00,29.26,29.38,29.26,29.36,706100.0,19.1842,19.2629,19.1842,19.2498,706100.0
2010-09-17 09:35:00,29.37,29.43,29.36,29.42,40300.0,19.2563,19.2956,19.2498,19.2891,40300.0
2010-09-17 09:40:00,29.4,29.41,29.35,29.36,23000.0,19.276,19.2825,19.2432,19.2498,23000.0
2010-09-17 09:45:00,29.35,29.39,29.35,29.38,32700.0,19.2432,19.2694,19.2432,19.2629,32700.0
2010-09-17 09:50:00,29.37,29.38,29.3,29.33,33400.0,19.2563,19.2629,19.2104,19.2301,33400.0
2010-09-17 09:55:00,29.3,29.32,29.28,29.29,46900.0,19.2104,19.2235,19.1973,19.2039,46900.0
2010-09-17 10:00:00,29.28,29.29,29.21,29.22,29500.0,19.1973,19.2039,19.1514,19.158,29500.0
2010-09-17 10:05:00,29.21,29.22,29.16,29.18,35700.0,19.1514,19.158,19.1186,19.1317,35700.0
2010-09-17 10:10:00,29.17,29.21,29.14,29.21,24800.0,19.1252,19.1514,19.1055,19.1514,24800.0
2010-09-17 10:15:00,29.21,29.24,29.2,29.23,19300.0,19.1514,19.1711,19.1449,19.1645,19300.0
2010-09-17 10:20:00,29.23,29.24,29.22,29.22,17500.0,19.1645,19.1711,19.158,19.158,17500.0
2010-09-17 10:25:00,29.22,29.23,29.21,29.23,15900.0,19.158,19.1645,19.1514,19.1645,15900.0
2010-09-17 10:30:00,29.21,29.23,29.2,29.22,19400.0,19.1514,19.1645,19.1449,19.158,19400.0
2010-09-17 10:35:00,29.23,29.24,29.21,29.22,25900.0,19.1645,19.1711,19.1514,19.158,25900.0
2010-09-17 10:40:00,29.22,29.22,29.2,29.22,26800.0,19.158,19.158,19.1449,19.158,26800.0
2010-09-17 10:45:00,29.23,29.23,29.19,29.19,15700.0,19.1645,19.1645,19.1383,19.1383,15700.0
2010-09-17 10:50:00,29.2,29.2,29.18,29.18,13800.0,19.1449,19.1449,19.1317,19.1317,13800.0
2010-09-17 10:55:00,29.18,29.19,29.18,29.18,7300.0,19.1317,19.1383,19.1317,19.1317,7300.0
2010-09-17 11:00:00,29.19,29.23,29.16,29.22,31800.0,19.1383,19.1645,19.1186,19.158,31800.0
2010-09-17 11:05:00,29.22,29.28,29.21,29.27,21300.0,19.158,19.1973,19.1514,19.1907,21300.0
2010-09-17 11:10:00,29.27,29.27,29.25,29.26,14100.0,19.1907,19.1907,19.1776,19.1842,14100.0
2010-09-17 11:15:00,29.26,29.27,29.25,29.26,7300.0,19.1842,19.1907,19.1776,19.1842,7300.0
2010-09-17 11:20:00,29.25,29.28,29.24,29.28,19200.0,19.1776,19.1973,19.1711,19.1973,19200.0
2010-09-17 11:25:00,29.28,29.29,29.26,29.28,35100.0,19.1973,19.2039,19.1842,19.1973,35100.0
2010-09-17 11:30:00,29.27,29.28,29.24,29.24,32800.0,19.1907,19.1973,19.1711,19.1711,32800.0
2010-09-17 11:35:00,29.24,29.25,29.21,29.21,17500.0,19.1711,19.1776,19.1514,19.1514,17500.0
2010-09-17 11:40:00,29.21,29.22,29.17,29.17,81700.0,19.1514,19.158,19.1252,19.1252,81700.0
2010-09-17 11:45:00,29.17,29.17,29.15,29.16,11900.0,19.1252,19.1252,19.1121,19.1186,11900.0
2010-09-17 11:50:00,29.16,29.17,29.15,29.16,17500.0,19.1186,19.1252,19.1121,19.1186,17500.0
2010-09-17 11:55:00,29.17,29.18,29.15,29.17,19300.0,19.1252,19.1317,19.1121,19.1252,19300.0
2010-09-17 12:00:00,29.17,29.19,29.16,29.17,15400.0,19.1252,19.1383,19.1186,19.1252,15400.0
2010-09-17 12:05:00,29.17,29.17,29.15,29.16,14500.0,19.1252,19.1252,19.1121,19.1186,14500.0
2010-09-17 12:10:00,29.15,29.16,29.14,29.16,34400.0,19.1121,19.1186,19.1055,19.1186,34400.0
2010-09-17 12:15:00,29.16,29.17,29.15,29.17,25000.0,19.1186,19.1252,19.1121,19.1252,25000.0
2010-09-17 12:20:00,29.16,29.17,29.16,29.16,7800.0,19.1186,19.1252,19.1186,19.1186,7800.0
2010-09-17 12:25:00,29.17,29.17,29.16,29.17,26100.0,19.1252,19.1252,19.1186,19.1252,26100.0
2010-09-17 12:30:00,29.17,29.2,29.17,29.2,49400.0,19.1252,19.1449,19.1252,19.1449,49400.0
2010-09-17 12:35:00,29.2,29.21,29.19,29.19,25600.0,19.1449,19.1514,19.1383,19.1383,25600.0
2010-09-17 12:40:00,29.2,29.21,29.18,29.21,43500.0,19.1449,19.1514,19.1317,19.1514,43500.0
2010-09-17 12:45:00,29.21,29.21,29.19,29.2,14000.0,19.1514,19.1514,19.1383,19.1449,14000.0
2010-09-17 12:50:00,29.19,29.2,29.15,29.16,17600.0,19.1383,19.1449,19.1121,19.1186,17600.0
2010-09-17 12:55:00,29.16,29.18,29.15,29.18,16200.0,19.1186,19.1317,19.1121,19.1317,16200.0
2010-09-17 13:00:00,29.18,29.2,29.18,29.2,7600.0,19.1317,19.1449,19.1317,19.1449,7600.0
2010-09-17 13:05:00,29.2,29.2,29.18,29.19,15500.0,19.1449,19.1449,19.1317,19.1383,15500.0
2010-09-17 13:10:00,29.19,29.21,29.19,29.2,11500.0,19.1383,19.1514,19.1383,19.1449,11500.0
2010-09-17 13:15:00,29.2,29.2,29.18,29.19,20000.0,19.1449,19.1449,19.1317,19.1383,20000.0
2010-09-17 13:20:00,29.18,29.21,29.18,29.21,9200.0,19.1317,19.1514,19.1317,19.1514,9200.0
2010-09-17 13:25:00,29.21,29.21,29.2,29.2,5800.0,19.1514,19.1514,19.1449,19.1449,5800.0
2010-09-17 13:30:00,29.2,29.23,29.2,29.23,14400.0,19.1449,19.1645,19.1449,19.1645,14400.0
2010-09-17 13:35:00,29.23,29.24,29.22,29.23,12700.0,19.1645,19.1711,19.158,19.1645,12700.0
2010-09-17 13:40:00,29.23,29.26,29.22,29.24,23400.0,19.1645,19.1842,19.158,19.1711,23400.0
2010-09-17 13:45:00,29.25,29.26,29.24,29.26,8700.0,19.1776,19.1842,19.1711,19.1842,8700.0
2010-09-17 13:50:00,29.26,29.27,29.25,29.26,13600.0,19.1842,19.1907,19.1776,19.1842,13600.0
2010-09-17 13:55:00,29.26,29.27,29.25,29.26,18900.0,19.1842,19.1907,19.1776,19.1842,18900.0
2010-09-17 14:00:00,29.25,29.25,29.24,29.24,7400.0,19.1776,19.1776,19.1711,19.1711,7400.0
2010-09-17 14:05:00,29.24,29.25,29.24,29.25,5100.0,19.1711,19.1776,19.1711,19.1776,5100.0
2010-09-17 14:10:00,29.24,29.26,29.24,29.24,18400.0,19.1711,19.1842,19.1711,19.1711,18400.0
2010-09-17 14:15:00,29.24,29.25,29.24,29.25,9300.0,19.1711,19.1776,19.1711,19.1776,9300.0
2010-09-17 14:20:00,29.24,29.25,29.24,29.25,22000.0,19.1711,19.1776,19.1711,19.1776,22000.0
2010-09-17 14:25:00,29.25,29.26,29.24,29.25,12500.0,19.1776,19.1842,19.1711,19.1776,12500.0
2010-09-17 14:30:00,29.25,29.26,29.25,29.26,14100.0,19.1776,19.1842,19.1776,19.1842,14100.0
2010-09-17 14:35:00,29.26,29.3,29.26,29.28,38800.0,19.1842,19.2104,19.1842,19.1973,38800.0
2010-09-17 14:40:00,29.28,29.3,29.28,29.3,9900.0,19.1973,19.2104,19.1973,19.2104,9900.0
2010-09-17 14:45:00,29.29,29.3,29.29,29.3,10600.0,19.2039,19.2104,19.2039,19.2104,10600.0
2010-09-17 14:50:00,29.3,29.3,29.29,29.29,9700.0,19.2104,19.2104,19.2039,19.2039,9700.0
2010-09-17 14:55:00,29.29,29.3,29.29,29.29,26300.0,19.2039,19.2104,19.2039,19.2039,26300.0
2010-09-17 15:00:00,29.29,29.3,29.28,29.28,17000.0,19.2039,19.2104,19.1973,19.1973,17000.0
2010-09-17 15:05:00,29.28,29.28,29.26,29.26,15700.0,19.1973,19.1973,19.1842,19.1842,15700.0
2010-09-17 15:10:00,29.26,29.26,29.2,29.2,50500.0,19.1842,19.1842,19.1449,19.1449,50500.0
2010-09-17 15:15:00,29.21,29.22,29.2,29.2,34900.0,19.1514,19.158,19.1449,19.1449,34900.0
2010-09-17 15:20:00,29.2,29.21,29.19,29.2,40400.0,19.1449,19.1514,19.1383,19.1449,40400.0
2010-09-17 15:25:00,29.2,29.21,29.19,29.2,37200.0,19.1449,19.1514,19.1383,19.1449,37200.0
2010-09-17 15:30:00,29.2,29.21,29.18,29.19,162200.0,19.1449,19.1514,19.1317,19.1383,162200.0
2010-09-17 15:35:00,29.19,29.19,29.15,29.15,102100.0,19.1383,19.1383,19.1121,19.1121,102100.0
2010-09-17 15:40:00,29.15,29.16,29.15,29.16,43800.0,19.1121,19.1186,19.1121,19.1186,43800.0
2010-09-17 15:45:00,29.16,29.18,29.15,29.16,131100.0,19.1186,19.1317,19.1121,19.1186,131100.0
2010-09-17 15:50:00,29.16,29.2,29.16,29.2,61400.0,19.1186,19.1449,19.1186,19.1449,61400.0
2010-09-17 15:55:00,29.19,29.2,29.17,29.17,126200.0,19.1383,19.1449,19.1252,19.1252,126200.0
2010-09-20 09:30:00,29.18,29.3,29.17,29.22,33800.0,19.1317,19.2104,19.1252,19.158,33800.0
2010-09-20 09:35:00,29.23,29.25,29.2,29.22,20300.0,19.1645,19.1776,19.1449,19.158,20300.0
2010-09-20 09:40:00,29.21,29.22,29.18,29.19,29100.0,19.1514,19.158,19.1317,19.1383,29100.0
2010-09-20 09:45:00,29.19,29.2,29.17,29.18,21600.0,19.1383,19.1449,19.1252,19.1317,21600.0
2010-09-20 09:50:00,29.17,29.19,29.17,29.18,21000.0,19.1252,19.1383,19.1252,19.1317,21000.0
2010-09-20 09:55:00,29.18,29.23,29.17,29.2,26600.0,19.1317,19.1645,19.1252,19.1449,26600.0
2010-09-20 10:00:00,29.19,29.29,29.19,29.28,14900.0,19.1383,19.2039,19.1383,19.1973,14900.0
2010-09-20 10:05:00,29.28,29.35,29.27,29.34,23300.0,19.1973,19.2432,19.1907,19.2366,23300.0
2010-09-20 10:10:00,29.33,29.36,29.33,29.35,11900.0,19.2301,19.2498,19.2301,19.2432,11900.0
2010-09-20 10:15:00,29.35,29.4,29.34,29.39,24700.0,19.2432,19.276,19.2366,19.2694,24700.0
2010-09-20 10:20:00,29.39,29.44,29.39,29.42,37400.0,19.2694,19.3022,19.2694,19.2891,37400.0
2010-09-20 10:25:00,29.42,29.44,29.41,29.43,15600.0,19.2891,19.3022,19.2825,19.2956,15600.0
2010-09-20 10:30:00,29.43,29.43,29.4,29.41,12800.0,19.2956,19.2956,19.276,19.2825,12800.0
2010-09-20 10:35:00,29.41,29.42,29.4,29.42,13500.0,19.2825,19.2891,19.276,19.2891,13500.0
2010-09-20 10:40:00,29.41,29.45,29.41,29.45,43500.0,19.2825,19.3088,19.2825,19.3088,43500.0
2010-09-20 10:45:00,29.44,29.49,29.44,29.49,20600.0,19.3022,19.335,19.3022,19.335,20600.0
2010-09-20 10:50:00,29.49,29.52,29.48,29.5,28200.0,19.335,19.3547,19.3284,19.3415,28200.0
2010-09-20 10:55:00,29.49,29.5,29.49,29.5,4600.0,19.335,19.3415,19.335,19.3415,4600.0
2010-09-20 11:00:00,29.5,29.52,29.5,29.51,112100.0,19.3415,19.3547,19.3415,19.3481,112100.0
2010-09-20 11:05:00,29.51,29.52,29.5,29.51,18000.0,19.3481,19.3547,19.3415,19.3481,18000.0
2010-09-20 11:10:00,29.51,29.52,29.5,29.52,355800.0,19.3481,19.3547,19.3415,19.3547,355800.0
2010-09-20 11:15:00,29.51,29.52,29.5,29.51,24200.0,19.3481,19.3547,19.3415,19.3481,24200.0
2010-09-20 11:20:00,29.51,29.52,29.51,29.51,7100.0,19.3481,19.3547,19.3481,19.3481,7100.0
2010-09-20 11:25:00,29.51,29.52,29.5,29.51,13500.0,19.3481,19.3547,19.3415,19.3481,13500.0
2010-09-20 11:30:00,29.51,29.56,29.51,29.52,48800.0,19.3481,19.3809,19.3481,19.3547,48800.0
2010-09-20 11:35:00,29.52,29.52,29.5,29.5,78300.0,19.3547,19.3547,19.3415,19.3415,78300.0
2010-09-20 11:40:00,29.5,29.52,29.45,29.51,65600.0,19.3415,19.3547,19.3088,19.3481,65600.0
2010-09-20 11:45:00,29.51,29.52,29.49,29.5,15700.0,19.3481,19.3547,19.335,19.3415,15700.0
2010-09-20 11:50:00,29.5,29.52,29.5,29.5,9800.0,19.3415,19.3547,19.3415,19.3415,9800.0
2010-09-20 11:55:00,29.5,29.51,29.49,29.5,23500.0,19.3415,19.3481,19.335,19.3415,23500.0
2010-09-20 12:00:00,29.5,29.51,29.5,29.5,29800.0,19.3415,19.3481,19.3415,19.3415,29800.0
2010-09-20 12:05:00,29.5,29.51,29.5,29.51,22700.0,19.3415,19.3481,19.3415,19.3481,22700.0
2010-09-20 12:10:00,29.5,29.51,29.5,29.5,10100.0,19.3415,19.3481,19.3415,19.3415,10100.0
2010-09-20 12:15:00,29.5,29.51,29.5,29.51,11600.0,19.3415,19.3481,19.3415,19.3481,11600.0
2010-09-20 12:20:00,29.5,29.51,29.5,29.5,12700.0,19.3415,19.3481,19.3415,19.3415,12700.0
2010-09-20 12:25:00,29.5,29.51,29.5,29.51,21300.0,19.3415,19.3481,19.3415,19.3481,21300.0
2010-09-20 12:30:00,29.5,29.51,29.49,29.51,22200.0,19.3415,19.3481,19.335,19.3481,22200.0
2010-09-20 12:35:00,29.5,29.52,29.5,29.51,16800.0,19.3415,19.3547,19.3415,19.3481,16800.0
2010-09-20 12:40:00,29.53,29.53,29.5,29.51,19700.0,19.3612,19.3612,19.3415,19.3481,19700.0
2010-09-20 12:45:00,29.5,29.55,29.5,29.54,24300.0,19.3415,19.3743,19.3415,19.3678,24300.0
2010-09-20 12:50:00,29.55,29.57,29.54,29.57,15400.0,19.3743,19.3874,19.3678,19.3874,15400.0
2010-09-20 12:55:00,29.57,29.57,29.56,29.57,28600.0,19.3874,19.3874,19.3809,19.3874,28600.0
2010-09-20 13:00:00,29.57,29.57,29.56,29.56,4600.0,19.3874,19.3874,19.3809,19.3809,4600.0
2010-09-20 13:05:00,29.56,29.56,29.54,29.56,20500.0,19.3809,19.3809,19.3678,19.3809,20500.0
2010-09-20 13:10:00,29.55,29.56,29.55,29.55,6200.0,19.3743,19.3809,19.3743,19.3743,6200.0
2010-09-20 13:15:00,29.55,29.56,29.55,29.56,8900.0,19.3743,19.3809,19.3743,19.3809,8900.0
2010-09-20 13:20:00,29.55,29.56,29.55,29.55,5500.0,19.3743,19.3809,19.3743,19.3743,5500.0
2010-09-20 13:25:00,29.55,29.56,29.55,29.55,5800.0,19.3743,19.3809,19.3743,19.3743,5800.0
2010-09-20 13:30:00,29.55,29.56,29.53,29.53,24500.0,19.3743,19.3809,19.3612,19.3612,24500.0
2010-09-20 13:35:00,29.53,29.57,29.53,29.57,23400.0,19.3612,19.3874,19.3612,19.3874,23400.0
2010-09-20 13:40:00,29.57,29.57,29.56,29.56,7000.0,19.3874,19.3874,19.3809,19.3809,7000.0
2010-09-20 13:45:00,29.57,29.57,29.56,29.56,6700.0,19.3874,19.3874,19.3809,19.3809,6700.0
2010-09-20 13:50:00,29.56,29.57,29.53,29.53,23400.0,19.3809,19.3874,19.3612,19.3612,23400.0
2010-09-20 13:55:00,29.53,29.54,29.53,29.53,8500.0,19.3612,19.3678,19.3612,19.3612,8500.0
2010-09-20 14:00:00,29.53,29.54,29.52,29.52,20000.0,19.3612,19.3678,19.3547,19.3547,20000.0
2010-09-20 14:05:00,29.52,29.53,29.5,29.51,13300.0,19.3547,19.3612,19.3415,19.3481,13300.0
2010-09-20 14:10:00,29.51,29.53,29.5,29.52,18500.0,19.3481,19.3612,19.3415,19.3547,18500.0
2010-09-20 14:15:00,29.52,29.54,29.52,29.54,14200.0,19.3547,19.3678,19.3547,19.3678,14200.0
2010-09-20 14:20:00,29.55,29.58,29.54,29.57,38000.0,19.3743,19.394,19.3678,19.3874,38000.0
2010-09-20 14:25:00,29.58,29.6,29.57,29.6,16500.0,19.394,19.4071,19.3874,19.4071,16500.0
2010-09-20 14:30:00,29.6,29.61,29.59,29.6,29100.0,19.4071,19.4137,19.4006,19.4071,29100.0
2010-09-20 14:35:00,29.59,29.6,29.59,29.6,10300.0,19.4006,19.4071,19.4006,19.4071,10300.0
2010-09-20 14:40:00,29.59,29.62,29.59,29.61,17600.0,19.4006,19.4202,19.4006,19.4137,17600.0
2010-09-20 14:45:00,29.61,29.63,29.6,29.61,36800.0,19.4137,19.4268,19.4071,19.4137,36800.0
2010-09-20 14:50:00,29.6,29.61,29.6,29.61,22800.0,19.4071,19.4137,19.4071,19.4137,22800.0
2010-09-20 14:55:00,29.62,29.64,29.61,29.61,41900.0,19.4202,19.4333,19.4137,19.4137,41900.0
2010-09-20 15:00:00,29.61,29.62,29.59,29.6,39400.0,19.4137,19.4202,19.4006,19.4071,39400.0
2010-09-20 15:05:00,29.6,29.6,29.58,29.58,23100.0,19.4071,19.4071,19.394,19.394,23100.0
2010-09-20 15:10:00,29.59,29.6,29.58,29.6,34800.0,19.4006,19.4071,19.394,19.4071,34800.0
2010-09-20 15:15:00,29.59,29.6,29.59,29.59,15300.0,19.4006,19.4071,19.4006,19.4006,15300.0
2010-09-20 15:20:00,29.6,29.62,29.59,29.62,35800.0,19.4071,19.4202,19.4006,19.4202,35800.0
2010-09-20 15:25:00,29.61,29.62,29.59,29.59,33300.0,19.4137,19.4202,19.4006,19.4006,33300.0
2010-09-20 15:30:00,29.6,29.61,29.59,29.6,42000.0,19.4071,19.4137,19.4006,19.4071,42000.0
2010-09-20 15:35:00,29.6,29.62,29.6,29.61,60500.0,19.4071,19.4202,19.4071,19.4137,60500.0
2010-09-20 15:40:00,29.62,29.64,29.61,29.64,38500.0,19.4202,19.4333,19.4137,19.4333,38500.0
2010-09-20 15:45:00,29.63,29.64,29.6,29.61,72500.0,19.4268,19.4333,19.4071,19.4137,72500.0
2010-09-20 15:50:00,29.6,29.64,29.6,29.63,110700.0,19.4071,19.4333,19.4071,19.4268,110700.0
2010-09-20 15:55:00,29.64,29.64,29.6,29.61,174600.0,19.4333,19.4333,19.4071,19.4137,174600.0
2010-09-21 09:30:00,29.55,29.56,29.4,29.4,127700.0,19.3743,19.3809,19.276,19.276,127700.0
2010-09-21 09:35:00,29.39,29.43,29.36,29.38,43000.0,19.2694,19.2956,19.2498,19.2629,43000.0
2010-09-21 09:40:00,29.38,29.39,29.35,29.36,42000.0,19.2629,19.2694,19.2432,19.2498,42000.0
2010-09-21 09:45:00,29.36,29.39,29.35,29.37,52800.0,19.2498,19.2694,19.2432,19.2563,52800.0
2010-09-21 09:50:00,29.36,29.51,29.36,29.5,56200.0,19.2498,19.3481,19.2498,19.3415,56200.0
2010-09-21 09:55:00,29.51,29.53,29.49,29.49,48200.0,19.3481,19.3612,19.335,19.335,48200.0
2010-09-21 10:00:00,29.49,29.5,29.47,29.47,16700.0,19.335,19.3415,19.3219,19.3219,16700.0
2010-09-21 10:05:00,29.47,29.47,29.43,29.43,32000.0,19.3219,19.3219,19.2956,19.2956,32000.0
2010-09-21 10:10:00,29.43,29.47,29.43,29.47,16900.0,19.2956,19.3219,19.2956,19.3219,16900.0
2010-09-21 10:15:00,29.47,29.49,29.45,29.48,15700.0,19.3219,19.335,19.3088,19.3284,15700.0
2010-09-21 10:20:00,29.49,29.53,29.48,29.49,17600.0,19.335,19.3612,19.3284,19.335,17600.0
2010-09-21 10:25:00,29.49,29.5,29.47,29.47,16500.0,19.335,19.3415,19.3219,19.3219,16500.0
2010-09-21 10:30:00,29.48,29.56,29.47,29.56,54800.0,19.3284,19.3809,19.3219,19.3809,54800.0
2010-09-21 10:35:00,29.55,29.59,29.55,29.58,55100.0,19.3743,19.4006,19.3743,19.394,55100.0
2010-09-21 10:40:00,29.58,29.59,29.55,29.55,39500.0,19.394,19.4006,19.3743,19.3743,39500.0
2010-09-21 10:45:00,29.55,29.58,29.55,29.57,37100.0,19.3743,19.394,19.3743,19.3874,37100.0
2010-09-21 10:50:00,29.57,29.58,29.56,29.56,8300.0,19.3874,19.394,19.3809,19.3809,8300.0
2010-09-21 10:55:00,29.56,29.62,29.55,29.62,53500.0,19.3809,19.4202,19.3743,19.4202,53500.0
2010-09-21 11:00:00,29.61,29.62,29.61,29.61,11000.0,19.4137,19.4202,19.4137,19.4137,11000.0
2010-09-21 11:05:00,29.62,29.62,29.57,29.57,68200.0,19.4202,19.4202,19.3874,19.3874,68200.0
2010-09-21 11:10:00,29.57,29.59,29.56,29.56,43500.0,19.3874,19.4006,19.3809,19.3809,43500.0
2010-09-21 11:15:00,29.57,29.57,29.55,29.55,20000.0,19.3874,19.3874,19.3743,19.3743,20000.0
2010-09-21 11:20:00,29.56,29.57,29.55,29.57,24900.0,19.3809,19.3874,19.3743,19.3874,24900.0
2010-09-21 11:25:00,29.57,29.59,29.57,29.57,20300.0,19.3874,19.4006,19.3874,19.3874,20300.0
2010-09-21 11:30:00,29.57,29.59,29.57,29.58,18300.0,19.3874,19.4006,19.3874,19.394,18300.0
2010-09-21 11:35:00,29.59,29.59,29.58,29.58,11600.0,19.4006,19.4006,19.394,19.394,11600.0
2010-09-21 11:40:00,29.58,29.61,29.58,29.61,22100.0,19.394,19.4137,19.394,19.4137,22100.0
2010-09-21 11:45:00,29.61,29.66,29.6,29.66,47700.0,19.4137,19.4464,19.4071,19.4464,47700.0
2010-09-21 11:50:00,29.65,29.69,29.65,29.69,28900.0,19.4399,19.4661,19.4399,19.4661,28900.0
2010-09-21 11:55:00,29.69,29.71,29.67,29.67,33200.0,19.4661,19.4792,19.453,19.453,33200.0
2010-09-21 12:00:00,29.67,29.68,29.67,29.67,11900.0,19.453,19.4596,19.453,19.453,11900.0
2010-09-21 12:05:00,29.67,29.71,29.65,29.69,39500.0,19.453,19.4792,19.4399,19.4661,39500.0
2010-09-21 12:10:00,29.69,29.7,29.68,29.68,9900.0,19.4661,19.4727,19.4596,19.4596,9900.0
2010-09-21 12:15:00,29.69,29.69,29.67,29.68,21200.0,19.4661,19.4661,19.453,19.4596,21200.0
2010-09-21 12:20:00,29.68,29.68,29.65,29.65,28000.0,19.4596,19.4596,19.4399,19.4399,28000.0
2010-09-21 12:25:00,29.65,29.65,29.62,29.63,38100.0,19.4399,19.4399,19.4202,19.4268,38100.0
2010-09-21 12:30:00,29.63,29.63,29.6,29.61,12700.0,19.4268,19.4268,19.4071,19.4137,12700.0
2010-09-21 12:35:00,29.6,29.64,29.6,29.63,38100.0,19.4071,19.4333,19.4071,19.4268,38100.0
2010-09-21 12:40:00,29.63,29.65,29.61,29.65,28500.0,19.4268,19.4399,19.4137,19.4399,28500.0
2010-09-21 12:45:00,29.65,29.67,29.63,29.64,29400.0,19.4399,19.453,19.4268,19.4333,29400.0
2010-09-21 12:50:00,29.64,29.64,29.63,29.64,12300.0,19.4333,19.4333,19.4268,19.4333,12300.0
2010-09-21 12:55:00,29.64,29.65,29.63,29.65,22900.0,19.4333,19.4399,19.4268,19.4399,22900.0
2010-09-21 13:00:00,29.64,29.65,29.63,29.64,28500.0,19.4333,19.4399,19.4268,19.4333,28500.0
2010-09-21 13:05:00,29.64,29.65,29.63,29.64,27400.0,19.4333,19.4399,19.4268,19.4333,27400.0
2010-09-21 13:10:00,29.63,29.64,29.63,29.64,13200.0,19.4268,19.4333,19.4268,19.4333,13200.0
2010-09-21 13:15:00,29.64,29.64,29.62,29.62,20900.0,19.4333,19.4333,19.4202,19.4202,20900.0
2010-09-21 13:20:00,29.63,29.65,29.61,29.64,42900.0,19.4268,19.4399,19.4137,19.4333,42900.0
2010-09-21 13:25:00,29.64,29.65,29.62,29.62,14100.0,19.4333,19.4399,19.4202,19.4202,14100.0
2010-09-21 13:30:00,29.62,29.63,29.61,29.62,27400.0,19.4202,19.4268,19.4137,19.4202,27400.0
2010-09-21 13:35:00,29.61,29.63,29.61,29.62,27400.0,19.4137,19.4268,19.4137,19.4202,27400.0
2010-09-21 13:40:00,29.62,29.63,29.59,29.59,14900.0,19.4202,19.4268,19.4006,19.4006,14900.0
2010-09-21 13:45:00,29.59,29.64,29.59,29.64,20600.0,19.4006,19.4333,19.4006,19.4333,20600.0
2010-09-21 13:50:00,29.64,29.65,29.64,29.65,17000.0,19.4333,19.4399,19.4333,19.4399,17000.0
2010-09-21 13:55:00,29.65,29.65,29.64,29.65,17100.0,19.4399,19.4399,19.4333,19.4399,17100.0
2010-09-21 14:00:00,29.65,29.67,29.64,29.67,26800.0,19.4399,19.453,19.4333,19.453,26800.0
2010-09-21 14:05:00,29.66,29.67,29.63,29.63,19600.0,19.4464,19.453,19.4268,19.4268,19600.0
2010-09-21 14:10:00,29.63,29.67,29.61,29.62,56100.0,19.4268,19.453,19.4137,19.4202,56100.0
2010-09-21 14:15:00,29.62,29.74,29.57,29.73,95700.0,19.4202,19.4989,19.3874,19.4923,95700.0
2010-09-21 14:20:00,29.73,29.73,29.64,29.7,64100.0,19.4923,19.4923,19.4333,19.4727,64100.0
2010-09-21 14:25:00,29.69,29.71,29.64,29.7,46900.0,19.4661,19.4792,19.4333,19.4727,46900.0
2010-09-21 14:30:00,29.7,29.76,29.67,29.76,82600.0,19.4727,19.512,19.453,19.512,82600.0
2010-09-21 14:35:00,29.76,29.83,29.75,29.83,76200.0,19.512,19.5579,19.5055,19.5579,76200.0
2010-09-21 14:40:00,29.83,29.85,29.79,29.79,40000.0,19.5579,19.571,19.5317,19.5317,40000.0
2010-09-21 14:45:00,29.79,29.8,29.75,29.78,62000.0,19.5317,19.5382,19.5055,19.5251,62000.0
2010-09-21 14:50:00,29.78,29.78,29.72,29.75,45300.0,19.5251,19.5251,19.4858,19.5055,45300.0
2010-09-21 14:55:00,29.74,29.75,29.71,29.72,69300.0,19.4989,19.5055,19.4792,19.4858,69300.0
2010-09-21 15:00:00,29.72,29.76,29.71,29.75,113300.0,19.4858,19.512,19.4792,19.5055,113300.0
2010-09-21 15:05:00,29.75,29.81,29.73,29.79,76900.0,19.5055,19.5448,19.4923,19.5317,76900.0
2010-09-21 15:10:00,29.8,29.8,29.75,29.75,47300.0,19.5382,19.5382,19.5055,19.5055,47300.0
2010-09-21 15:15:00,29.75,29.81,29.75,29.81,62900.0,19.5055,19.5448,19.5055,19.5448,62900.0
2010-09-21 15:20:00,29.8,29.83,29.8,29.82,50800.0,19.5382,19.5579,19.5382,19.5514,50800.0
2010-09-21 15:25:00,29.81,29.83,29.79,29.81,95900.0,19.5448,19.5579,19.5317,19.5448,95900.0
2010-09-21 15:30:00,29.81,29.82,29.74,29.75,118200.0,19.5448,19.5514,19.4989,19.5055,118200.0
2010-09-21 15:35:00,29.75,29.75,29.67,29.73,215300.0,19.5055,19.5055,19.453,19.4923,215300.0
2010-09-21 15:40:00,29.73,29.76,29.71,29.74,72400.0,19.4923,19.512,19.4792,19.4989,72400.0
2010-09-21 15:45:00,29.74,29.75,29.69,29.71,102700.0,19.4989,19.5055,19.4661,19.4792,102700.0
2010-09-21 15:50:00,29.7,29.73,29.7,29.71,92300.0,19.4727,19.4923,19.4727,19.4792,92300.0
2010-09-21 15:55:00,29.72,29.75,29.71,29.74,159500.0,19.4858,19.5055,19.4792,19.4989,159500.0
2010-09-22 09:30:00,29.69,29.95,29.69,29.93,75800.0,19.4661,19.6366,19.4661,19.6235,75800.0
2010-09-22 09:35:00,29.92,29.92,29.82,29.84,46500.0,19.6169,19.6169,19.5514,19.5645,46500.0
2010-09-22 09:40:00,29.84,29.88,29.8,29.82,24800.0,19.5645,19.5907,19.5382,19.5514,24800.0
2010-09-22 09:45:00,29.82,29.87,29.81,29.84,31600.0,19.5514,19.5841,19.5448,19.5645,31600.0
2010-09-22 09:50:00,29.84,29.86,29.8,29.85,34500.0,19.5645,19.5776,19.5382,19.571,34500.0
2010-09-22 09:55:00,29.84,29.88,29.83,29.83,36100.0,19.5645,19.5907,19.5579,19.5579,36100.0
2010-09-22 10:00:00,29.85,29.85,29.74,29.79,91900.0,19.571,19.571,19.4989,19.5317,91900.0
2010-09-22 10:05:00,29.8,29.82,29.76,29.8,125200.0,19.5382,19.5514,19.512,19.5382,125200.0
2010-09-22 10:10:00,29.81,29.82,29.78,29.79,30900.0,19.5448,19.5514,19.5251,19.5317,30900.0
2010-09-22 10:15:00,29.79,29.82,29.77,29.8,33200.0,19.5317,19.5514,19.5186,19.5382,33200.0
2010-09-22 10:20:00,29.81,29.82,29.78,29.79,34800.0,19.5448,19.5514,19.5251,19.5317,34800.0
2010-09-22 10:25:00,29.79,29.79,29.73,29.76,59700.0,19.5317,19.5317,19.4923,19.512,59700.0
2010-09-22 10:30:00,29.75,29.76,29.71,29.75,93200.0,19.5055,19.512,19.4792,19.5055,93200.0
2010-09-22 10:35:00,29.76,29.77,29.7,29.71,37800.0,19.512,19.5186,19.4727,19.4792,37800.0
2010-09-22 10:40:00,29.7,29.72,29.69,29.7,39100.0,19.4727,19.4858,19.4661,19.4727,39100.0
2010-09-22 10:45:00,29.69,29.73,29.69,29.72,35400.0,19.4661,19.4923,19.4661,19.4858,35400.0
2010-09-22 10:50:00,29.71,29.76,29.69,29.72,34000.0,19.4792,19.512,19.4661,19.4858,34000.0
2010-09-22 10:55:00,29.72,29.75,29.72,29.73,34200.0,19.4858,19.5055,19.4858,19.4923,34200.0
2010-09-22 11:00:00,29.73,29.75,29.69,29.7,43000.0,19.4923,19.5055,19.4661,19.4727,43000.0
2010-09-22 11:05:00,29.69,29.69,29.6,29.62,81100.0,19.4661,19.4661,19.4071,19.4202,81100.0
2010-09-22 11:10:00,29.62,29.67,29.61,29.64,113800.0,19.4202,19.453,19.4137,19.4333,113800.0
2010-09-22 11:15:00,29.64,29.68,29.64,29.67,22600.0,19.4333,19.4596,19.4333,19.453,22600.0
2010-09-22 11:20:00,29.66,29.68,29.64,29.67,58900.0,19.4464,19.4596,19.4333,19.453,58900.0
2010-09-22 11:25:00,29.66,29.68,29.62,29.68,42000.0,19.4464,19.4596,19.4202,19.4596,42000.0
2010-09-22 11:30:00,29.69,29.72,29.66,29.69,37900.0,19.4661,19.4858,19.4464,19.4661,37900.0
2010-09-22 11:35:00,29.7,29.75,29.69,29.73,44200.0,19.4727,19.5055,19.4661,19.4923,44200.0
2010-09-22 11:40:00,29.73,29.74,29.68,29.7,40700.0,19.4923,19.4989,19.4596,19.4727,40700.0
2010-09-22 11:45:00,29.7,29.7,29.67,29.67,21200.0,19.4727,19.4727,19.453,19.453,21200.0
2010-09-22 11:50:00,29.67,29.71,29.65,29.71,23300.0,19.453,19.4792,19.4399,19.4792,23300.0
2010-09-22 11:55:00,29.72,29.73,29.68,29.69,14700.0,19.4858,19.4923,19.4596,19.4661,14700.0
2010-09-22 12:00:00,29.68,29.7,29.67,29.69,16300.0,19.4596,19.4727,19.453,19.4661,16300.0
2010-09-22 12:05:00,29.68,29.7,29.66,29.7,24200.0,19.4596,19.4727,19.4464,19.4727,24200.0
2010-09-22 12:10:00,29.7,29.74,29.7,29.72,44900.0,19.4727,19.4989,19.4727,19.4858,44900.0
2010-09-22 12:15:00,29.72,29.73,29.7,29.72,21600.0,19.4858,19.4923,19.4727,19.4858,21600.0
2010-09-22 12:20:00,29.71,29.71,29.67,29.68,14500.0,19.4792,19.4792,19.453,19.4596,14500.0
2010-09-22 12:25:00,29.68,29.68,29.67,29.68,8500.0,19.4596,19.4596,19.453,19.4596,8500.0
2010-09-22 12:30:00,29.68,29.68,29.65,29.65,10300.0,19.4596,19.4596,19.4399,19.4399,10300.0
2010-09-22 12:35:00,29.65,29.67,29.63,29.66,33400.0,19.4399,19.453,19.4268,19.4464,33400.0
2010-09-22 12:40:00,29.65,29.66,29.64,29.66,8900.0,19.4399,19.4464,19.4333,19.4464,8900.0
2010-09-22 12:45:00,29.66,29.66,29.63,29.63,10000.0,19.4464,19.4464,19.4268,19.4268,10000.0
2010-09-22 12:50:00,29.64,29.64,29.6,29.61,9500.0,19.4333,19.4333,19.4071,19.4137,9500.0
2010-09-22 12:55:00,29.6,29.61,29.6,29.61,9200.0,19.4071,19.4137,19.4071,19.4137,9200.0
2010-09-22 13:00:00,29.6,29.62,29.59,29.61,56700.0,19.4071,19.4202,19.4006,19.4137,56700.0
2010-09-22 13:05:00,29.61,29.62,29.59,29.59,51000.0,19.4137,19.4202,19.4006,19.4006,51000.0
2010-09-22 13:10:00,29.59,29.61,29.59,29.6,32800.0,19.4006,19.4137,19.4006,19.4071,32800.0
2010-09-22 13:15:00,29.61,29.61,29.59,29.61,20600.0,19.4137,19.4137,19.4006,19.4137,20600.0
2010-09-22 13:20:00,29.62,29.64,29.62,29.63,15900.0,19.4202,19.4333,19.4202,19.4268,15900.0
2010-09-22 13:25:00,29.62,29.66,29.61,29.66,21600.0,19.4202,19.4464,19.4137,19.4464,21600.0
2010-09-22 13:30:00,29.65,29.67,29.65,29.66,13000.0,19.4399,19.453,19.4399,19.4464,13000.0
2010-09-22 13:35:00,29.66,29.69,29.65,29.69,23400.0,19.4464,19.4661,19.4399,19.4661,23400.0
2010-09-22 13:40:00,29.69,29.71,29.68,29.69,31600.0,19.4661,19.4792,19.4596,19.4661,31600.0
2010-09-22 13:45:00,29.69,29.71,29.69,29.7,6700.0,19.4661,19.4792,19.4661,19.4727,6700.0
2010-09-22 13:50:00,29.71,29.71,29.66,29.66,15200.0,19.4792,19.4792,19.4464,19.4464,15200.0
2010-09-22 13:55:00,29.67,29.67,29.65,29.66,15200.0,19.453,19.453,19.4399,19.4464,15200.0
2010-09-22 14:00:00,29.67,29.67,29.65,29.66,22900.0,19.453,19.453,19.4399,19.4464,22900.0
2010-09-22 14:05:00,29.66,29.68,29.66,29.67,28100.0,19.4464,19.4596,19.4464,19.453,28100.0
2010-09-22 14:10:00,29.67,29.68,29.65,29.68,33400.0,19.453,19.4596,19.4399,19.4596,33400.0
2010-09-22 14:15:00,29.68,29.68,29.65,29.65,9700.0,19.4596,19.4596,19.4399,19.4399,9700.0
2010-09-22 14:20:00,29.66,29.67,29.65,29.66,24500.0,19.4464,19.453,19.4399,19.4464,24500.0
2010-09-22 14:25:00,29.66,29.72,29.66,29.71,52400.0,19.4464,19.4858,19.4464,19.4792,52400.0
2010-09-22 14:30:00,29.7,29.71,29.7,29.7,34500.0,19.4727,19.4792,19.4727,19.4727,34500.0
2010-09-22 14:35:00,29.7,29.72,29.7,29.7,37400.0,19.4727,19.4858,19.4727,19.4727,37400.0
2010-09-22 14:40:00,29.7,29.71,29.7,29.7,59300.0,19.4727,19.4792,19.4727,19.4727,59300.0
2010-09-22 14:45:00,29.7,29.76,29.7,29.75,79100.0,19.4727,19.512,19.4727,19.5055,79100.0
2010-09-22 14:50:00,29.75,29.76,29.75,29.76,11300.0,19.5055,19.512,19.5055,19.512,11300.0
2010-09-22 14:55:00,29.75,29.8,29.75,29.79,53400.0,19.5055,19.5382,19.5055,19.5317,53400.0
2010-09-22 15:00:00,29.8,29.8,29.75,29.75,38600.0,19.5382,19.5382,19.5055,19.5055,38600.0
2010-09-22 15:05:00,29.75,29.76,29.74,29.75,85500.0,19.5055,19.512,19.4989,19.5055,85500.0
2010-09-22 15:10:00,29.75,29.76,29.73,29.75,68200.0,19.5055,19.512,19.4923,19.5055,68200.0
2010-09-22 15:15:00,29.75,29.76,29.74,29.75,117100.0,19.5055,19.512,19.4989,19.5055,117100.0
2010-09-22 15:20:00,29.75,29.76,29.72,29.73,66500.0,19.5055,19.512,19.4858,19.4923,66500.0
2010-09-22 15:25:00,29.73,29.76,29.73,29.75,59200.0,19.4923,19.512,19.4923,19.5055,59200.0
2010-09-22 15:30:00,29.75,29.77,29.74,29.76,69000.0,19.5055,19.5186,19.4989,19.512,69000.0
2010-09-22 15:35:00,29.77,29.78,29.75,29.77,77500.0,19.5186,19.5251,19.5055,19.5186,77500.0
2010-09-22 15:40:00,29.77,29.77,29.76,29.77,24800.0,19.5186,19.5186,19.512,19.5186,24800.0
2010-09-22 15:45:00,29.76,29.77,29.75,29.75,131500.0,19.512,19.5186,19.5055,19.5055,131500.0
2010-09-22 15:50:00,29.74,29.75,29.73,29.75,164600.0,19.4989,19.5055,19.4923,19.5055,164600.0
2010-09-22 15:55:00,29.75,29.77,29.74,29.76,236500.0,19.5055,19.5186,19.4989,19.512,236500.0
2010-09-23 09:30:00,29.56,29.56,29.39,29.5,82500.0,19.3809,19.3809,19.2694,19.3415,82500.0
2010-09-23 09:35:00,29.49,29.54,29.47,29.52,32800.0,19.335,19.3678,19.3219,19.3547,32800.0
2010-09-23 09:40:00,29.52,29.61,29.52,29.56,63500.0,19.3547,19.4137,19.3547,19.3809,63500.0
2010-09-23 09:45:00,29.57,29.59,29.54,29.59,62800.0,19.3874,19.4006,19.3678,19.4006,62800.0
2010-09-23 09:50:00,29.58,29.62,29.55,29.62,258200.0,19.394,19.4202,19.3743,19.4202,258200.0
2010-09-23 09:55:00,29.62,29.62,29.58,29.6,28900.0,19.4202,19.4202,19.394,19.4071,28900.0
2010-09-23 10:00:00,29.6,29.69,29.59,29.68,67000.0,19.4071,19.4661,19.4006,19.4596,67000.0
2010-09-23 10:05:00,29.69,29.69,29.66,29.69,18600.0,19.4661,19.4661,19.4464,19.4661,18600.0
2010-09-23 10:10:00,29.69,29.74,29.69,29.7,36600.0,19.4661,19.4989,19.4661,19.4727,36600.0
2010-09-23 10:15:00,29.7,29.71,29.67,29.71,58400.0,19.4727,19.4792,19.453,19.4792,58400.0
2010-09-23 10:20:00,29.71,29.72,29.69,29.69,61400.0,19.4792,19.4858,19.4661,19.4661,61400.0
2010-09-23 10:25:00,29.69,29.69,29.65,29.65,29100.0,19.4661,19.4661,19.4399,19.4399,29100.0
2010-09-23 10:30:00,29.65,29.75,29.65,29.75,32000.0,19.4399,19.5055,19.4399,19.5055,32000.0
2010-09-23 10:35:00,29.75,29.76,29.73,29.75,27300.0,19.5055,19.512,19.4923,19.5055,27300.0
2010-09-23 10:40:00,29.75,29.76,29.75,29.75,4700.0,19.5055,19.512,19.5055,19.5055,4700.0
2010-09-23 10:45:00,29.75,29.76,29.7,29.7,37600.0,19.5055,19.512,19.4727,19.4727,37600.0
2010-09-23 10:50:00,29.7,29.71,29.67,29.67,24900.0,19.4727,19.4792,19.453,19.453,24900.0
2010-09-23 10:55:00,29.67,29.68,29.65,29.66,31000.0,19.453,19.4596,19.4399,19.4464,31000.0
2010-09-23 11:00:00,29.66,29.66,29.65,29.66,10500.0,19.4464,19.4464,19.4399,19.4464,10500.0
2010-09-23 11:05:00,29.66,29.66,29.65,29.65,10300.0,19.4464,19.4464,19.4399,19.4399,10300.0
2010-09-23 11:10:00,29.65,29.67,29.65,29.65,28900.0,19.4399,19.453,19.4399,19.4399,28900.0
2010-09-23 11:15:00,29.65,29.66,29.65,29.65,14200.0,19.4399,19.4464,19.4399,19.4399,14200.0
2010-09-23 11:20:00,29.65,29.66,29.61,29.61,37500.0,19.4399,19.4464,19.4137,19.4137,37500.0
2010-09-23 11:25:00,29.62,29.66,29.59,29.66,36900.0,19.4202,19.4464,19.4006,19.4464,36900.0
2010-09-23 11:30:00,29.66,29.73,29.64,29.64,72600.0,19.4464,19.4923,19.4333,19.4333,72600.0
2010-09-23 11:35:00,29.64,29.65,29.6,29.64,157700.0,19.4333,19.4399,19.4071,19.4333,157700.0
2010-09-23 11:40:00,29.64,29.64,29.63,29.63,3800.0,19.4333,19.4333,19.4268,19.4268,3800.0
2010-09-23 11:45:00,29.64,29.64,29.61,29.61,70100.0,19.4333,19.4333,19.4137,19.4137,70100.0
2010-09-23 11:50:00,29.61,29.63,29.6,29.62,30300.0,19.4137,19.4268,19.4071,19.4202,30300.0
2010-09-23 11:55:00,29.63,29.66,29.62,29.62,33100.0,19.4268,19.4464,19.4202,19.4202,33100.0
2010-09-23 12:00:00,29.62,29.65,29.62,29.64,23400.0,19.4202,19.4399,19.4202,19.4333,23400.0
2010-09-23 12:05:00,29.64,29.65,29.64,29.65,5700.0,19.4333,19.4399,19.4333,19.4399,5700.0
2010-09-23 12:10:00,29.64,29.65,29.64,29.64,3700.0,19.4333,19.4399,19.4333,19.4333,3700.0
2010-09-23 12:15:00,29.64,29.65,29.64,29.65,20600.0,19.4333,19.4399,19.4333,19.4399,20600.0
2010-09-23 12:20:00,29.64,29.65,29.64,29.64,16900.0,19.4333,19.4399,19.4333,19.4333,16900.0
2010-09-23 12:25:00,29.65,29.65,29.64,29.65,7300.0,19.4399,19.4399,19.4333,19.4399,7300.0
2010-09-23 12:30:00,29.65,29.65,29.64,29.65,58500.0,19.4399,19.4399,19.4333,19.4399,58500.0
2010-09-23 12:35:00,29.65,29.66,29.64,29.64,33400.0,19.4399,19.4464,19.4333,19.4333,33400.0
2010-09-23 12:40:00,29.65,29.65,29.64,29.64,31000.0,19.4399,19.4399,19.4333,19.4333,31000.0
2010-09-23 12:45:00,29.64,29.65,29.62,29.65,64400.0,19.4333,19.4399,19.4202,19.4399,64400.0
2010-09-23 12:50:00,29.64,29.69,29.64,29.69,13200.0,19.4333,19.4661,19.4333,19.4661,13200.0
2010-09-23 12:55:00,29.69,29.69,29.66,29.66,10400.0,19.4661,19.4661,19.4464,19.4464,10400.0
2010-09-23 13:00:00,29.66,29.68,29.65,29.65,18800.0,19.4464,19.4596,19.4399,19.4399,18800.0
2010-09-23 13:05:00,29.65,29.67,29.64,29.64,34600.0,19.4399,19.453,19.4333,19.4333,34600.0
2010-09-23 13:10:00,29.65,29.65,29.64,29.64,14100.0,19.4399,19.4399,19.4333,19.4333,14100.0
2010-09-23 13:15:00,29.64,29.65,29.63,29.63,20400.0,19.4333,19.4399,19.4268,19.4268,20400.0
2010-09-23 13:20:00,29.63,29.64,29.62,29.64,20200.0,19.4268,19.4333,19.4202,19.4333,20200.0
2010-09-23 13:25:00,29.64,29.65,29.64,29.64,13600.0,19.4333,19.4399,19.4333,19.4333,13600.0
2010-09-23 13:30:00,29.65,29.65,29.63,29.65,21300.0,19.4399,19.4399,19.4268,19.4399,21300.0
2010-09-23 13:35:00,29.64,29.64,29.62,29.62,40500.0,19.4333,19.4333,19.4202,19.4202,40500.0
2010-09-23 13:40:00,29.63,29.63,29.62,29.63,27100.0,19.4268,19.4268,19.4202,19.4268,27100.0
2010-09-23 13:45:00,29.63,29.63,29.61,29.61,61800.0,19.4268,19.4268,19.4137,19.4137,61800.0
2010-09-23 13:50:00,29.62,29.62,29.59,29.61,48300.0,19.4202,19.4202,19.4006,19.4137,48300.0
2010-09-23 13:55:00,29.6,29.62,29.59,29.61,26900.0,19.4071,19.4202,19.4006,19.4137,26900.0
2010-09-23 14:00:00,29.62,29.65,29.61,29.65,12700.0,19.4202,19.4399,19.4137,19.4399,12700.0
2010-09-23 14:05:00,29.64,29.66,29.64,29.66,24200.0,19.4333,19.4464,19.4333,19.4464,24200.0
2010-09-23 14:10:00,29.66,29.66,29.64,29.64,8100.0,19.4464,19.4464,19.4333,19.4333,8100.0
2010-09-23 14:15:00,29.64,29.65,29.64,29.64,17600.0,19.4333,19.4399,19.4333,19.4333,17600.0
2010-09-23 14:20:00,29.65,29.65,29.64,29.65,8000.0,19.4399,19.4399,19.4333,19.4399,8000.0
2010-09-23 14:25:00,29.64,29.65,29.62,29.64,36600.0,19.4333,19.4399,19.4202,19.4333,36600.0
2010-09-23 14:30:00,29.65,29.67,29.64,29.67,13200.0,19.4399,19.453,19.4333,19.453,13200.0
2010-09-23 14:35:00,29.67,29.67,29.65,29.65,22800.0,19.453,19.453,19.4399,19.4399,22800.0
2010-09-23 14:40:00,29.64,29.64,29.58,29.6,46700.0,19.4333,19.4333,19.394,19.4071,46700.0
2010-09-23 14:45:00,29.6,29.61,29.6,29.6,37000.0,19.4071,19.4137,19.4071,19.4071,37000.0
2010-09-23 14:50:00,29.6,29.6,29.58,29.58,17000.0,19.4071,19.4071,19.394,19.394,17000.0
2010-09-23 14:55:00,29.59,29.59,29.56,29.58,126600.0,19.4006,19.4006,19.3809,19.394,126600.0
2010-09-23 15:00:00,29.58,29.6,29.58,29.6,24000.0,19.394,19.4071,19.394,19.4071,24000.0
2010-09-23 15:05:00,29.59,29.6,29.53,29.53,55500.0,19.4006,19.4071,19.3612,19.3612,55500.0
2010-09-23 15:10:00,29.54,29.6,29.53,29.6,164200.0,19.3678,19.4071,19.3612,19.4071,164200.0
2010-09-23 15:15:00,29.59,29.59,29.57,29.58,34500.0,19.4006,19.4006,19.3874,19.394,34500.0
2010-09-23 15:20:00,29.58,29.58,29.55,29.56,63700.0,19.394,19.394,19.3743,19.3809,63700.0
2010-09-23 15:25:00,29.57,29.57,29.53,29.54,43500.0,19.3874,19.3874,19.3612,19.3678,43500.0
2010-09-23 15:30:00,29.54,29.54,29.5,29.53,170500.0,19.3678,19.3678,19.3415,19.3612,170500.0
2010-09-23 15:35:00,29.54,29.57,29.53,29.54,87800.0,19.3678,19.3874,19.3612,19.3678,87800.0
2010-09-23 15:40:00,29.55,29.56,29.51,29.51,86300.0,19.3743,19.3809,19.3481,19.3481,86300.0
2010-09-23 15:45:00,29.51,29.54,29.5,29.53,95600.0,19.3481,19.3678,19.3415,19.3612,95600.0
2010-09-23 15:50:00,29.53,29.56,29.53,29.55,113200.0,19.3612,19.3809,19.3612,19.3743,113200.0
2010-09-23 15:55:00,29.55,29.56,29.55,29.56,148600.0,19.3743,19.3809,19.3743,19.3809,148600.0
2010-09-24 09:30:00,29.68,29.88,29.68,29.8,52500.0,19.4596,19.5907,19.4596,19.5382,52500.0
2010-09-24 09:35:00,29.83,29.89,29.8,29.85,23100.0,19.5579,19.5972,19.5382,19.571,23100.0
2010-09-24 09:40:00,29.85,29.86,29.75,29.77,40200.0,19.571,19.5776,19.5055,19.5186,40200.0
2010-09-24 09:45:00,29.78,29.87,29.78,29.83,36100.0,19.5251,19.5841,19.5251,19.5579,36100.0
2010-09-24 09:50:00,29.83,29.87,29.83,29.87,22800.0,19.5579,19.5841,19.5579,19.5841,22800.0
2010-09-24 09:55:00,29.86,29.97,29.86,29.93,29600.0,19.5776,19.6497,19.5776,19.6235,29600.0
2010-09-24 10:00:00,29.93,29.99,29.9,29.98,42900.0,19.6235,19.6628,19.6038,19.6563,42900.0
2010-09-24 10:05:00,29.98,30.0,29.98,29.98,35400.0,19.6563,19.6694,19.6563,19.6563,35400.0
2010-09-24 10:10:00,29.99,30.0,29.98,29.99,20900.0,19.6628,19.6694,19.6563,19.6628,20900.0
2010-09-24 10:15:00,29.99,30.0,29.96,29.97,22400.0,19.6628,19.6694,19.6431,19.6497,22400.0
2010-09-24 10:20:00,29.97,30.0,29.97,29.99,21200.0,19.6497,19.6694,19.6497,19.6628,21200.0
2010-09-24 10:25:00,30.0,30.0,29.95,29.97,119500.0,19.6694,19.6694,19.6366,19.6497,119500.0
2010-09-24 10:30:00,29.98,29.98,29.92,29.92,21800.0,19.6563,19.6563,19.6169,19.6169,21800.0
2010-09-24 10:35:00,29.92,29.98,29.92,29.97,27000.0,19.6169,19.6563,19.6169,19.6497,27000.0
2010-09-24 10:40:00,29.98,30.0,29.92,29.93,45900.0,19.6563,19.6694,19.6169,19.6235,45900.0
2010-09-24 10:45:00,29.92,29.98,29.9,29.96,17800.0,19.6169,19.6563,19.6038,19.6431,17800.0
2010-09-24 10:50:00,29.95,29.97,29.92,29.93,16300.0,19.6366,19.6497,19.6169,19.6235,16300.0
2010-09-24 10:55:00,29.92,29.93,29.87,29.89,17900.0,19.6169,19.6235,19.5841,19.5972,17900.0
2010-09-24 11:00:00,29.89,29.92,29.87,29.92,24700.0,19.5972,19.6169,19.5841,19.6169,24700.0
2010-09-24 11:05:00,29.91,29.93,29.88,29.93,39700.0,19.6104,19.6235,19.5907,19.6235,39700.0
2010-09-24 11:10:00,29.92,29.94,29.9,29.94,27800.0,19.6169,19.63,19.6038,19.63,27800.0
2010-09-24 11:15:00,29.94,29.98,29.93,29.98,26600.0,19.63,19.6563,19.6235,19.6563,26600.0
2010-09-24 11:20:00,29.98,30.03,29.98,30.03,41600.0,19.6563,19.689,19.6563,19.689,41600.0
2010-09-24 11:25:00,30.02,30.07,30.02,30.04,53400.0,19.6825,19.7153,19.6825,19.6956,53400.0
2010-09-24 11:30:00,30.04,30.05,30.02,30.04,26000.0,19.6956,19.7021,19.6825,19.6956,26000.0
2010-09-24 11:35:00,30.04,30.06,30.04,30.06,17900.0,19.6956,19.7087,19.6956,19.7087,17900.0
2010-09-24 11:40:00,30.05,30.06,30.01,30.02,23600.0,19.7021,19.7087,19.6759,19.6825,23600.0
2010-09-24 11:45:00,30.02,30.05,30.01,30.04,13700.0,19.6825,19.7021,19.6759,19.6956,13700.0
2010-09-24 11:50:00,30.04,30.06,30.03,30.06,23300.0,19.6956,19.7087,19.689,19.7087,23300.0
2010-09-24 11:55:00,30.05,30.05,30.0,30.0,16900.0,19.7021,19.7021,19.6694,19.6694,16900.0
2010-09-24 12:00:00,30.0,30.01,30.0,30.0,9100.0,19.6694,19.6759,19.6694,19.6694,9100.0
2010-09-24 12:05:00,30.01,30.01,30.0,30.0,8700.0,19.6759,19.6759,19.6694,19.6694,8700.0
2010-09-24 12:10:00,29.99,30.01,29.99,30.01,14700.0,19.6628,19.6759,19.6628,19.6759,14700.0
2010-09-24 12:15:00,30.0,30.01,30.0,30.0,6900.0,19.6694,19.6759,19.6694,19.6694,6900.0
2010-09-24 12:20:00,30.01,30.01,29.98,29.99,5400.0,19.6759,19.6759,19.6563,19.6628,5400.0
2010-09-24 12:25:00,29.98,30.0,29.97,30.0,49200.0,19.6563,19.6694,19.6497,19.6694,49200.0
2010-09-24 12:30:00,29.99,30.01,29.99,29.99,83700.0,19.6628,19.6759,19.6628,19.6628,83700.0
2010-09-24 12:35:00,29.99,30.03,29.99,30.02,65100.0,19.6628,19.689,19.6628,19.6825,65100.0
2010-09-24 12:40:00,30.01,30.03,29.99,30.0,79200.0,19.6759,19.689,19.6628,19.6694,79200.0
2010-09-24 12:45:00,30.0,30.01,29.98,29.99,31200.0,19.6694,19.6759,19.6563,19.6628,31200.0
2010-09-24 12:50:00,30.0,30.0,29.98,29.99,12300.0,19.6694,19.6694,19.6563,19.6628,12300.0
2010-09-24 12:55:00,30.0,30.01,29.99,30.01,9400.0,19.6694,19.6759,19.6628,19.6759,9400.0
2010-09-24 13:00:00,30.02,30.03,30.01,30.02,16100.0,19.6825,19.689,19.6759,19.6825,16100.0
2010-09-24 13:05:00,30.03,30.03,30.01,30.02,21500.0,19.689,19.689,19.6759,19.6825,21500.0
2010-09-24 13:10:00,30.02,30.05,30.02,30.04,16100.0,19.6825,19.7021,19.6825,19.6956,16100.0
2010-09-24 13:15:00,30.05,30.08,30.05,30.08,18400.0,19.7021,19.7218,19.7021,19.7218,18400.0
2010-09-24 13:20:00,30.08,30.08,30.06,30.07,7600.0,19.7218,19.7218,19.7087,19.7153,7600.0
2010-09-24 13:25:00,30.06,30.09,30.06,30.09,18900.0,19.7087,19.7284,19.7087,19.7284,18900.0
2010-09-24 13:30:00,30.08,30.09,30.05,30.09,18200.0,19.7218,19.7284,19.7021,19.7284,18200.0
2010-09-24 13:35:00,30.09,30.1,30.08,30.08,19400.0,19.7284,19.7349,19.7218,19.7218,19400.0
2010-09-24 13:40:00,30.08,30.08,30.06,30.06,3600.0,19.7218,19.7218,19.7087,19.7087,3600.0
2010-09-24 13:45:00,30.07,30.07,30.04,30.04,22800.0,19.7153,19.7153,19.6956,19.6956,22800.0
2010-09-24 13:50:00,30.03,30.03,29.99,29.99,15600.0,19.689,19.689,19.6628,19.6628,15600.0
2010-09-24 13:55:00,29.99,30.0,29.95,29.96,10800.0,19.6628,19.6694,19.6366,19.6431,10800.0
2010-09-24 14:00:00,29.96,29.99,29.95,29.98,16500.0,19.6431,19.6628,19.6366,19.6563,16500.0
2010-09-24 14:05:00,29.98,30.0,29.96,29.96,26000.0,19.6563,19.6694,19.6431,19.6431,26000.0
2010-09-24 14:10:00,29.97,29.97,29.93,29.94,40100.0,19.6497,19.6497,19.6235,19.63,40100.0
2010-09-24 14:15:00,29.95,29.96,29.94,29.95,12300.0,19.6366,19.6431,19.63,19.6366,12300.0
2010-09-24 14:20:00,29.95,29.96,29.92,29.93,34400.0,19.6366,19.6431,19.6169,19.6235,34400.0
2010-09-24 14:25:00,29.93,29.95,29.92,29.94,38000.0,19.6235,19.6366,19.6169,19.63,38000.0
2010-09-24 14:30:00,29.95,29.97,29.94,29.97,29800.0,19.6366,19.6497,19.63,19.6497,29800.0
2010-09-24 14:35:00,29.96,30.0,29.96,29.98,27400.0,19.6431,19.6694,19.6431,19.6563,27400.0
2010-09-24 14:40:00,29.99,29.99,29.96,29.97,24200.0,19.6628,19.6628,19.6431,19.6497,24200.0
2010-09-24 14:45:00,29.97,29.99,29.96,29.97,17400.0,19.6497,19.6628,19.6431,19.6497,17400.0
2010-09-24 14:50:00,29.97,29.97,29.94,29.95,21400.0,19.6497,19.6497,19.63,19.6366,21400.0
2010-09-24 14:55:00,29.95,29.97,29.95,29.95,17700.0,19.6366,19.6497,19.6366,19.6366,17700.0
2010-09-24 15:00:00,29.96,29.96,29.92,29.92,20900.0,19.6431,19.6431,19.6169,19.6169,20900.0
2010-09-24 15:05:00,29.93,29.94,29.91,29.91,18700.0,19.6235,19.63,19.6104,19.6104,18700.0
2010-09-24 15:10:00,29.91,29.97,29.91,29.95,30400.0,19.6104,19.6497,19.6104,19.6366,30400.0
2010-09-24 15:15:00,29.95,29.95,29.93,29.94,20100.0,19.6366,19.6366,19.6235,19.63,20100.0
2010-09-24 15:20:00,29.94,29.96,29.92,29.93,49600.0,19.63,19.6431,19.6169,19.6235,49600.0
2010-09-24 15:25:00,29.93,29.97,29.93,29.95,58300.0,19.6235,19.6497,19.6235,19.6366,58300.0
2010-09-24 15:30:00,29.94,29.97,29.94,29.97,36900.0,19.63,19.6497,19.63,19.6497,36900.0
2010-09-24 15:35:00,29.97,29.98,29.95,29.96,61100.0,19.6497,19.6563,19.6366,19.6431,61100.0
2010-09-24 15:40:00,29.95,29.96,29.94,29.94,34200.0,19.6366,19.6431,19.63,19.63,34200.0
2010-09-24 15:45:00,29.94,29.98,29.94,29.97,66700.0,19.63,19.6563,19.63,19.6497,66700.0
2010-09-24 15:50:00,29.97,29.98,29.94,29.95,66800.0,19.6497,19.6563,19.63,19.6366,66800.0
2010-09-24 15:55:00,29.95,29.96,29.94,29.95,111500.0,19.6366,19.6431,19.63,19.6366,111500.0
2010-09-27 09:30:00,30.05,30.05,29.91,29.98,78700.0,19.7021,19.7021,19.6104,19.6563,78700.0
2010-09-27 09:35:00,29.96,29.97,29.88,29.88,27300.0,19.6431,19.6497,19.5907,19.5907,27300.0
2010-09-27 09:40:00,29.88,29.89,29.77,29.79,42400.0,19.5907,19.5972,19.5186,19.5317,42400.0
2010-09-27 09:45:00,29.8,29.81,29.76,29.76,15800.0,19.5382,19.5448,19.512,19.512,15800.0
2010-09-27 09:50:00,29.77,29.77,29.72,29.76,36400.0,19.5186,19.5186,19.4858,19.512,36400.0
2010-09-27 09:55:00,29.76,29.76,29.73,29.76,13100.0,19.512,19.512,19.4923,19.512,13100.0
2010-09-27 10:00:00,29.76,29.78,29.75,29.77,14700.0,19.512,19.5251,19.5055,19.5186,14700.0
2010-09-27 10:05:00,29.77,29.78,29.73,29.75,25800.0,19.5186,19.5251,19.4923,19.5055,25800.0
2010-09-27 10:10:00,29.75,29.76,29.71,29.71,17400.0,19.5055,19.512,19.4792,19.4792,17400.0
2010-09-27 10:15:00,29.71,29.71,29.65,29.67,27900.0,19.4792,19.4792,19.4399,19.453,27900.0
2010-09-27 10:20:00,29.68,29.76,29.67,29.76,18500.0,19.4596,19.512,19.453,19.512,18500.0
2010-09-27 10:25:00,29.75,29.83,29.75,29.83,24300.0,19.5055,19.5579,19.5055,19.5579,24300.0
2010-09-27 10:30:00,29.82,29.82,29.78,29.78,16900.0,19.5514,19.5514,19.5251,19.5251,16900.0
2010-09-27 10:35:00,29.77,29.78,29.72,29.76,19000.0,19.5186,19.5251,19.4858,19.512,19000.0
2010-09-27 10:40:00,29.76,29.84,29.76,29.84,23000.0,19.512,19.5645,19.512,19.5645,23000.0
2010-09-27 10:45:00,29.84,29.84,29.81,29.83,14800.0,19.5645,19.5645,19.5448,19.5579,14800.0
2010-09-27 10:50:00,29.83,29.83,29.78,29.8,13300.0,19.5579,19.5579,19.5251,19.5382,13300.0
2010-09-27 10:55:00,29.8,29.81,29.78,29.79,13800.0,19.5382,19.5448,19.5251,19.5317,13800.0
2010-09-27 11:00:00,29.79,29.8,29.72,29.73,30400.0,19.5317,19.5382,19.4858,19.4923,30400.0
2010-09-27 11:05:00,29.72,29.72,29.68,29.69,14500.0,19.4858,19.4858,19.4596,19.4661,14500.0
2010-09-27 11:10:00,29.69,29.7,29.67,29.67,19100.0,19.4661,19.4727,19.453,19.453,19100.0
2010-09-27 11:15:00,29.67,29.67,29.64,29.67,17800.0,19.453,19.453,19.4333,19.453,17800.0
2010-09-27 11:20:00,29.66,29.67,29.63,29.67,12800.0,19.4464,19.453,19.4268,19.453,12800.0
2010-09-27 11:25:00,29.67,29.68,29.65,29.66,7800.0,19.453,19.4596,19.4399,19.4464,7800.0
2010-09-27 11:30:00,29.67,29.71,29.67,29.7,14600.0,19.453,19.4792,19.453,19.4727,14600.0
2010-09-27 11:35:00,29.7,29.7,29.63,29.66,16700.0,19.4727,19.4727,19.4268,19.4464,16700.0
2010-09-27 11:40:00,29.67,29.7,29.65,29.66,17900.0,19.453,19.4727,19.4399,19.4464,17900.0
2010-09-27 11:45:00,29.66,29.69,29.63,29.66,18200.0,19.4464,19.4661,19.4268,19.4464,18200.0
2010-09-27 11:50:00,29.67,29.67,29.65,29.66,6300.0,19.453,19.453,19.4399,19.4464,6300.0
2010-09-27 11:55:00,29.65,29.66,29.63,29.65,16600.0,19.4399,19.4464,19.4268,19.4399,16600.0
2010-09-27 12:00:00,29.66,29.69,29.65,29.69,9100.0,19.4464,19.4661,19.4399,19.4661,9100.0
2010-09-27 12:05:00,29.7,29.7,29.67,29.67,9400.0,19.4727,19.4727,19.453,19.453,9400.0
2010-09-27 12:10:00,29.68,29.68,29.59,29.62,40400.0,19.4596,19.4596,19.4006,19.4202,40400.0
2010-09-27 12:15:00,29.62,29.65,29.62,29.65,14400.0,19.4202,19.4399,19.4202,19.4399,14400.0
2010-09-27 12:20:00,29.65,29.67,29.61,29.61,17700.0,19.4399,19.453,19.4137,19.4137,17700.0
2010-09-27 12:25:00,29.61,29.63,29.6,29.63,13000.0,19.4137,19.4268,19.4071,19.4268,13000.0
2010-09-27 12:30:00,29.62,29.65,29.62,29.65,15000.0,19.4202,19.4399,19.4202,19.4399,15000.0
2010-09-27 12:35:00,29.66,29.66,29.65,29.66,3900.0,19.4464,19.4464,19.4399,19.4464,3900.0
2010-09-27 12:40:00,29.65,29.66,29.65,29.65,4800.0,19.4399,19.4464,19.4399,19.4399,4800.0
2010-09-27 12:45:00,29.66,29.66,29.65,29.65,5300.0,19.4464,19.4464,19.4399,19.4399,5300.0
2010-09-27 12:50:00,29.66,29.66,29.61,29.61,22200.0,19.4464,19.4464,19.4137,19.4137,22200.0
2010-09-27 12:55:00,29.62,29.62,29.6,29.61,36000.0,19.4202,19.4202,19.4071,19.4137,36000.0
2010-09-27 13:00:00,29.62,29.62,29.6,29.62,18900.0,19.4202,19.4202,19.4071,19.4202,18900.0
2010-09-27 13:05:00,29.62,29.65,29.61,29.62,19400.0,19.4202,19.4399,19.4137,19.4202,19400.0
2010-09-27 13:10:00,29.63,29.63,29.6,29.6,10100.0,19.4268,19.4268,19.4071,19.4071,10100.0
2010-09-27 13:15:00,29.6,29.61,29.6,29.61,18600.0,19.4071,19.4137,19.4071,19.4137,18600.0
2010-09-27 13:20:00,29.61,29.63,29.6,29.63,22500.0,19.4137,19.4268,19.4071,19.4268,22500.0
2010-09-27 13:25:00,29.62,29.63,29.62,29.63,12000.0,19.4202,19.4268,19.4202,19.4268,12000.0
2010-09-27 13:30:00,29.62,29.63,29.61,29.62,28600.0,19.4202,19.4268,19.4137,19.4202,28600.0
2010-09-27 13:35:00,29.62,29.62,29.61,29.62,10000.0,19.4202,19.4202,19.4137,19.4202,10000.0
2010-09-27 13:40:00,29.62,29.66,29.61,29.66,28200.0,19.4202,19.4464,19.4137,19.4464,28200.0
2010-09-27 13:45:00,29.66,29.72,29.66,29.71,29600.0,19.4464,19.4858,19.4464,19.4792,29600.0
2010-09-27 13:50:00,29.71,29.73,29.71,29.72,11300.0,19.4792,19.4923,19.4792,19.4858,11300.0
2010-09-27 13:55:00,29.72,29.73,29.7,29.7,14500.0,19.4858,19.4923,19.4727,19.4727,14500.0
2010-09-27 14:00:00,29.71,29.71,29.66,29.67,17700.0,19.4792,19.4792,19.4464,19.453,17700.0
2010-09-27 14:05:00,29.66,29.67,29.64,29.64,15200.0,19.4464,19.453,19.4333,19.4333,15200.0
2010-09-27 14:10:00,29.64,29.64,29.61,29.61,16700.0,19.4333,19.4333,19.4137,19.4137,16700.0
2010-09-27 14:15:00,29.62,29.62,29.6,29.61,40700.0,19.4202,19.4202,19.4071,19.4137,40700.0
2010-09-27 14:20:00,29.62,29.63,29.61,29.63,22800.0,19.4202,19.4268,19.4137,19.4268,22800.0
2010-09-27 14:25:00,29.63,29.65,29.62,29.62,30300.0,19.4268,19.4399,19.4202,19.4202,30300.0
2010-09-27 14:30:00,29.63,29.63,29.61,29.61,42100.0,19.4268,19.4268,19.4137,19.4137,42100.0
2010-09-27 14:35:00,29.62,29.62,29.61,29.61,13100.0,19.4202,19.4202,19.4137,19.4137,13100.0
2010-09-27 14:40:00,29.62,29.64,29.61,29.64,32800.0,19.4202,19.4333,19.4137,19.4333,32800.0
2010-09-27 14:45:00,29.65,29.65,29.64,29.65,7300.0,19.4399,19.4399,19.4333,19.4399,7300.0
2010-09-27 14:50:00,29.65,29.68,29.65,29.67,57400.0,19.4399,19.4596,19.4399,19.453,57400.0
2010-09-27 14:55:00,29.67,29.67,29.64,29.64,16600.0,19.453,19.453,19.4333,19.4333,16600.0
2010-09-27 15:00:00,29.64,29.64,29.63,29.63,21200.0,19.4333,19.4333,19.4268,19.4268,21200.0
2010-09-27 15:05:00,29.64,29.64,29.63,29.64,17900.0,19.4333,19.4333,19.4268,19.4333,17900.0
2010-09-27 15:10:00,29.63,29.64,29.63,29.64,20900.0,19.4268,19.4333,19.4268,19.4333,20900.0
2010-09-27 15:15:00,29.64,29.64,29.63,29.64,24900.0,19.4333,19.4333,19.4268,19.4333,24900.0
2010-09-27 15:20:00,29.63,29.64,29.63,29.63,21800.0,19.4268,19.4333,19.4268,19.4268,21800.0
2010-09-27 15:25:00,29.64,29.64,29.63,29.64,29000.0,19.4333,19.4333,19.4268,19.4333,29000.0
2010-09-27 15:30:00,29.64,29.64,29.61,29.62,80200.0,19.4333,19.4333,19.4137,19.4202,80200.0
2010-09-27 15:35:00,29.61,29.65,29.61,29.63,117900.0,19.4137,19.4399,19.4137,19.4268,117900.0
2010-09-27 15:40:00,29.63,29.64,29.61,29.61,66600.0,19.4268,19.4333,19.4137,19.4137,66600.0
2010-09-27 15:45:00,29.61,29.61,29.6,29.6,104700.0,19.4137,19.4137,19.4071,19.4071,104700.0
2010-09-27 15:50:00,29.6,29.61,29.57,29.57,180000.0,19.4071,19.4137,19.3874,19.3874,180000.0
2010-09-27 15:55:00,29.58,29.58,29.54,29.56,165800.0,19.394,19.394,19.3678,19.3809,165800.0
2010-09-28 09:30:00,29.61,29.63,29.52,29.52,63600.0,19.4137,19.4268,19.3547,19.3547,63600.0
2010-09-28 09:35:00,29.51,29.52,29.4,29.4,72800.0,19.3481,19.3547,19.276,19.276,72800.0
2010-09-28 09:40:00,29.4,29.4,29.33,29.33,78300.0,19.276,19.276,19.2301,19.2301,78300.0
2010-09-28 09:45:00,29.33,29.33,29.25,29.26,60600.0,19.2301,19.2301,19.1776,19.1842,60600.0
2010-09-28 09:50:00,29.27,29.35,29.26,29.35,24300.0,19.1907,19.2432,19.1842,19.2432,24300.0
2010-09-28 09:55:00,29.35,29.39,29.3,29.3,53000.0,19.2432,19.2694,19.2104,19.2104,53000.0
2010-09-28 10:00:00,29.3,29.3,29.16,29.26,125500.0,19.2104,19.2104,19.1186,19.1842,125500.0
2010-09-28 10:05:00,29.26,29.31,29.22,29.25,41800.0,19.1842,19.217,19.158,19.1776,41800.0
2010-09-28 10:10:00,29.25,29.3,29.24,29.29,16400.0,19.1776,19.2104,19.1711,19.2039,16400.0
2010-09-28 10:15:00,29.29,29.3,29.26,29.28,21200.0,19.2039,19.2104,19.1842,19.1973,21200.0
2010-09-28 10:20:00,29.28,29.29,29.26,29.29,23500.0,19.1973,19.2039,19.1842,19.2039,23500.0
2010-09-28 10:25:00,29.28,29.31,29.27,29.3,39800.0,19.1973,19.217,19.1907,19.2104,39800.0
2010-09-28 10:30:00,29.31,29.35,29.31,29.32,38200.0,19.217,19.2432,19.217,19.2235,38200.0
2010-09-28 10:35:00,29.32,29.33,29.26,29.26,33500.0,19.2235,19.2301,19.1842,19.1842,33500.0
2010-09-28 10:40:00,29.27,29.34,29.26,29.31,55300.0,19.1907,19.2366,19.1842,19.217,55300.0
2010-09-28 10:45:00,29.3,29.33,29.3,29.32,29700.0,19.2104,19.2301,19.2104,19.2235,29700.0
2010-09-28 10:50:00,29.33,29.35,29.32,29.33,17100.0,19.2301,19.2432,19.2235,19.2301,17100.0
2010-09-28 10:55:00,29.33,29.36,29.32,29.35,32900.0,19.2301,19.2498,19.2235,19.2432,32900.0
2010-09-28 11:00:00,29.36,29.38,29.35,29.37,11700.0,19.2498,19.2629,19.2432,19.2563,11700.0
2010-09-28 11:05:00,29.37,29.38,29.35,29.37,27300.0,19.2563,19.2629,19.2432,19.2563,27300.0
2010-09-28 11:10:00,29.38,29.4,29.38,29.4,19400.0,19.2629,19.276,19.2629,19.276,19400.0
2010-09-28 11:15:00,29.39,29.4,29.36,29.37,29200.0,19.2694,19.276,19.2498,19.2563,29200.0
2010-09-28 11:20:00,29.37,29.39,29.36,29.36,14000.0,19.2563,19.2694,19.2498,19.2498,14000.0
2010-09-28 11:25:00,29.37,29.41,29.36,29.4,49200.0,19.2563,19.2825,19.2498,19.276,49200.0
2010-09-28 11:30:00,29.4,29.43,29.4,29.42,28400.0,19.276,19.2956,19.276,19.2891,28400.0
2010-09-28 11:35:00,29.43,29.43,29.38,29.38,68400.0,19.2956,19.2956,19.2629,19.2629,68400.0
2010-09-28 11:40:00,29.39,29.4,29.38,29.4,10200.0,19.2694,19.276,19.2629,19.276,10200.0
2010-09-28 11:45:00,29.39,29.4,29.39,29.4,11800.0,19.2694,19.276,19.2694,19.276,11800.0
2010-09-28 11:50:00,29.4,29.4,29.38,29.39,18500.0,19.276,19.276,19.2629,19.2694,18500.0
2010-09-28 11:55:00,29.39,29.4,29.38,29.4,14800.0,19.2694,19.276,19.2629,19.276,14800.0
2010-09-28 12:00:00,29.4,29.4,29.38,29.39,27600.0,19.276,19.276,19.2629,19.2694,27600.0
2010-09-28 12:05:00,29.39,29.4,29.39,29.4,15000.0,19.2694,19.276,19.2694,19.276,15000.0
2010-09-28 12:10:00,29.4,29.41,29.39,29.41,44800.0,19.276,19.2825,19.2694,19.2825,44800.0
2010-09-28 12:15:00,29.41,29.41,29.38,29.38,46400.0,19.2825,19.2825,19.2629,19.2629,46400.0
2010-09-28 12:20:00,29.38,29.41,29.38,29.41,18300.0,19.2629,19.2825,19.2629,19.2825,18300.0
2010-09-28 12:25:00,29.41,29.42,29.36,29.38,32900.0,19.2825,19.2891,19.2498,19.2629,32900.0
2010-09-28 12:30:00,29.38,29.4,29.37,29.4,16700.0,19.2629,19.276,19.2563,19.276,16700.0
2010-09-28 12:35:00,29.4,29.41,29.38,29.39,20400.0,19.276,19.2825,19.2629,19.2694,20400.0
2010-09-28 12:40:00,29.38,29.38,29.33,29.33,29300.0,19.2629,19.2629,19.2301,19.2301,29300.0
2010-09-28 12:45:00,29.34,29.36,29.33,29.36,28500.0,19.2366,19.2498,19.2301,19.2498,28500.0
2010-09-28 12:50:00,29.36,29.4,29.36,29.4,6400.0,19.2498,19.276,19.2498,19.276,6400.0
2010-09-28 12:55:00,29.4,29.4,29.39,29.4,8200.0,19.276,19.276,19.2694,19.276,8200.0
2010-09-28 13:00:00,29.4,29.41,29.37,29.37,28700.0,19.276,19.2825,19.2563,19.2563,28700.0
2010-09-28 13:05:00,29.37,29.37,29.34,29.34,16700.0,19.2563,19.2563,19.2366,19.2366,16700.0
2010-09-28 13:10:00,29.36,29.37,29.36,29.36,6900.0,19.2498,19.2563,19.2498,19.2498,6900.0
2010-09-28 13:15:00,29.37,29.39,29.36,29.39,9400.0,19.2563,19.2694,19.2498,19.2694,9400.0
2010-09-28 13:20:00,29.39,29.41,29.39,29.41,8800.0,19.2694,19.2825,19.2694,19.2825,8800.0
2010-09-28 13:25:00,29.41,29.41,29.37,29.38,36600.0,19.2825,19.2825,19.2563,19.2629,36600.0
2010-09-28 13:30:00,29.38,29.4,29.38,29.4,14800.0,19.2629,19.276,19.2629,19.276,14800.0
2010-09-28 13:35:00,29.4,29.42,29.39,29.4,27700.0,19.276,19.2891,19.2694,19.276,27700.0
2010-09-28 13:40:00,29.39,29.41,29.39,29.4,10900.0,19.2694,19.2825,19.2694,19.276,10900.0
2010-09-28 13:45:00,29.39,29.4,29.36,29.39,14100.0,19.2694,19.276,19.2498,19.2694,14100.0
2010-09-28 13:50:00,29.4,29.43,29.4,29.41,54000.0,19.276,19.2956,19.276,19.2825,54000.0
2010-09-28 13:55:00,29.42,29.42,29.39,29.4,43400.0,19.2891,19.2891,19.2694,19.276,43400.0
2010-09-28 14:00:00,29.4,29.4,29.39,29.4,34100.0,19.276,19.276,19.2694,19.276,34100.0
2010-09-28 14:05:00,29.39,29.41,29.39,29.41,11200.0,19.2694,19.2825,19.2694,19.2825,11200.0
2010-09-28 14:10:00,29.41,29.42,29.4,29.41,5900.0,19.2825,19.2891,19.276,19.2825,5900.0
2010-09-28 14:15:00,29.41,29.42,29.39,29.4,17800.0,19.2825,19.2891,19.2694,19.276,17800.0
2010-09-28 14:20:00,29.4,29.4,29.39,29.39,4600.0,19.276,19.276,19.2694,19.2694,4600.0
2010-09-28 14:25:00,29.4,29.4,29.35,29.37,20400.0,19.276,19.276,19.2432,19.2563,20400.0
2010-09-28 14:30:00,29.37,29.4,29.35,29.4,12400.0,19.2563,19.276,19.2432,19.276,12400.0
2010-09-28 14:35:00,29.4,29.4,29.36,29.37,26900.0,19.276,19.276,19.2498,19.2563,26900.0
2010-09-28 14:40:00,29.38,29.39,29.35,29.39,15300.0,19.2629,19.2694,19.2432,19.2694,15300.0
2010-09-28 14:45:00,29.38,29.38,29.35,29.37,22300.0,19.2629,19.2629,19.2432,19.2563,22300.0
2010-09-28 14:50:00,29.36,29.37,29.35,29.36,10400.0,19.2498,19.2563,19.2432,19.2498,10400.0
2010-09-28 14:55:00,29.36,29.41,29.35,29.39,65200.0,19.2498,19.2825,19.2432,19.2694,65200.0
2010-09-28 15:00:00,29.39,29.41,29.39,29.41,61900.0,19.2694,19.2825,19.2694,19.2825,61900.0
2010-09-28 15:05:00,29.41,29.44,29.4,29.44,23600.0,19.2825,19.3022,19.276,19.3022,23600.0
2010-09-28 15:10:00,29.44,29.45,29.42,29.42,42000.0,19.3022,19.3088,19.2891,19.2891,42000.0
2010-09-28 15:15:00,29.42,29.44,29.4,29.42,48400.0,19.2891,19.3022,19.276,19.2891,48400.0
2010-09-28 15:20:00,29.41,29.43,29.41,29.41,41300.0,19.2825,19.2956,19.2825,19.2825,41300.0
2010-09-28 15:25:00,29.41,29.46,29.41,29.44,42500.0,19.2825,19.3153,19.2825,19.3022,42500.0
2010-09-28 15:30:00,29.44,29.49,29.44,29.49,45600.0,19.3022,19.335,19.3022,19.335,45600.0
2010-09-28 15:35:00,29.49,29.51,29.48,29.51,64300.0,19.335,19.3481,19.3284,19.3481,64300.0
2010-09-28 15:40:00,29.51,29.53,29.49,29.51,77600.0,19.3481,19.3612,19.335,19.3481,77600.0
2010-09-28 15:45:00,29.51,29.56,29.5,29.53,124900.0,19.3481,19.3809,19.3415,19.3612,124900.0
2010-09-28 15:50:00,29.54,29.59,29.53,29.59,153300.0,19.3678,19.4006,19.3612,19.4006,153300.0
2010-09-28 15:55:00,29.59,29.59,29.53,29.54,184600.0,19.4006,19.4006,19.3612,19.3678,184600.0
2010-09-29 09:30:00,29.15,29.15,28.85,28.92,149500.0,19.2769,19.2769,19.0786,19.1248,149500.0
2010-09-29 09:35:00,28.92,28.96,28.91,28.94,42900.0,19.1248,19.1513,19.1182,19.1381,42900.0
2010-09-29 09:40:00,28.94,29.02,28.94,28.99,56800.0,19.1381,19.191,19.1381,19.1711,56800.0
2010-09-29 09:45:00,28.99,29.02,28.99,29.02,17300.0,19.1711,19.191,19.1711,19.191,17300.0
2010-09-29 09:50:00,29.02,29.1,29.01,29.1,79800.0,19.191,19.2439,19.1844,19.2439,79800.0
2010-09-29 09:55:00,29.1,29.12,29.08,29.11,58400.0,19.2439,19.2571,19.2306,19.2505,58400.0
2010-09-29 10:00:00,29.12,29.19,29.11,29.18,51600.0,19.2571,19.3034,19.2505,19.2968,51600.0
2010-09-29 10:05:00,29.18,29.19,29.12,29.13,46400.0,19.2968,19.3034,19.2571,19.2637,46400.0
2010-09-29 10:10:00,29.15,29.17,29.14,29.17,21200.0,19.2769,19.2902,19.2703,19.2902,21200.0
2010-09-29 10:15:00,29.16,29.17,29.09,29.1,25200.0,19.2836,19.2902,19.2373,19.2439,25200.0
2010-09-29 10:20:00,29.1,29.1,29.03,29.04,34600.0,19.2439,19.2439,19.1976,19.2042,34600.0
2010-09-29 10:25:00,29.04,29.13,29.02,29.12,51200.0,19.2042,19.2637,19.191,19.2571,51200.0
2010-09-29 10:30:00,29.13,29.22,29.12,29.21,67200.0,19.2637,19.3232,19.2571,19.3166,67200.0
2010-09-29 10:35:00,29.21,29.22,29.15,29.16,25500.0,19.3166,19.3232,19.2769,19.2836,25500.0
2010-09-29 10:40:00,29.15,29.17,29.1,29.12,36000.0,19.2769,19.2902,19.2439,19.2571,36000.0
2010-09-29 10:45:00,29.12,29.13,29.08,29.1,28800.0,19.2571,19.2637,19.2306,19.2439,28800.0
2010-09-29 10:50:00,29.1,29.13,29.09,29.12,24300.0,19.2439,19.2637,19.2373,19.2571,24300.0
2010-09-29 10:55:00,29.12,29.15,29.1,29.15,29300.0,19.2571,19.2769,19.2439,19.2769,29300.0
2010-09-29 11:00:00,29.15,29.17,29.14,29.17,35800.0,19.2769,19.2902,19.2703,19.2902,35800.0
2010-09-29 11:05:00,29.16,29.2,29.15,29.15,52600.0,19.2836,19.31,19.2769,19.2769,52600.0
2010-09-29 11:10:00,29.15,29.16,29.13,29.13,16600.0,19.2769,19.2836,19.2637,19.2637,16600.0
2010-09-29 11:15:00,29.13,29.14,29.1,29.1,24000.0,19.2637,19.2703,19.2439,19.2439,24000.0
2010-09-29 11:20:00,29.1,29.16,29.1,29.14,28900.0,19.2439,19.2836,19.2439,19.2703,28900.0
2010-09-29 11:25:00,29.15,29.17,29.13,29.14,30600.0,19.2769,19.2902,19.2637,19.2703,30600.0
2010-09-29 11:30:00,29.14,29.17,29.13,29.13,28300.0,19.2703,19.2902,19.2637,19.2637,28300.0
2010-09-29 11:35:00,29.14,29.14,29.13,29.14,6100.0,19.2703,19.2703,19.2637,19.2703,6100.0
2010-09-29 11:40:00,29.14,29.14,29.13,29.13,11300.0,19.2703,19.2703,19.2637,19.2637,11300.0
2010-09-29 11:45:00,29.14,29.14,29.1,29.1,21700.0,19.2703,19.2703,19.2439,19.2439,21700.0
2010-09-29 11:50:00,29.11,29.12,29.1,29.12,16000.0,19.2505,19.2571,19.2439,19.2571,16000.0
2010-09-29 11:55:00,29.12,29.16,29.12,29.15,24700.0,19.2571,19.2836,19.2571,19.2769,24700.0
2010-09-29 12:00:00,29.15,29.17,29.12,29.12,45700.0,19.2769,19.2902,19.2571,19.2571,45700.0
2010-09-29 12:05:00,29.13,29.13,29.11,29.13,15100.0,19.2637,19.2637,19.2505,19.2637,15100.0
2010-09-29 12:10:00,29.12,29.15,29.12,29.15,26500.0,19.2571,19.2769,19.2571,19.2769,26500.0
2010-09-29 12:15:00,29.15,29.15,29.14,29.15,15800.0,19.2769,19.2769,19.2703,19.2769,15800.0
2010-09-29 12:20:00,29.15,29.15,29.14,29.14,11500.0,19.2769,19.2769,19.2703,19.2703,11500.0
2010-09-29 12:25:00,29.15,29.15,29.14,29.14,21700.0,19.2769,19.2769,19.2703,19.2703,21700.0
2010-09-29 12:30:00,29.15,29.15,29.13,29.13,29900.0,19.2769,19.2769,19.2637,19.2637,29900.0
2010-09-29 12:35:00,29.13,29.13,29.1,29.13,23200.0,19.2637,19.2637,19.2439,19.2637,23200.0
2010-09-29 12:40:00,29.13,29.15,29.12,29.15,10000.0,19.2637,19.2769,19.2571,19.2769,10000.0
2010-09-29 12:45:00,29.14,29.15,29.14,29.14,12800.0,19.2703,19.2769,19.2703,19.2703,12800.0
2010-09-29 12:50:00,29.15,29.15,29.14,29.14,12300.0,19.2769,19.2769,19.2703,19.2703,12300.0
2010-09-29 12:55:00,29.14,29.15,29.12,29.13,16900.0,19.2703,19.2769,19.2571,19.2637,16900.0
2010-09-29 13:00:00,29.13,29.14,29.12,29.14,21700.0,19.2637,19.2703,19.2571,19.2703,21700.0
2010-09-29 13:05:00,29.13,29.14,29.13,29.13,14600.0,19.2637,19.2703,19.2637,19.2637,14600.0
2010-09-29 13:10:00,29.14,29.14,29.13,29.14,12400.0,19.2703,19.2703,19.2637,19.2703,12400.0
2010-09-29 13:15:00,29.13,29.14,29.12,29.12,17100.0,19.2637,19.2703,19.2571,19.2571,17100.0
2010-09-29 13:20:00,29.12,29.13,29.11,29.11,13800.0,19.2571,19.2637,19.2505,19.2505,13800.0
2010-09-29 13:25:00,29.12,29.12,29.09,29.09,61000.0,19.2571,19.2571,19.2373,19.2373,61000.0
2010-09-29 13:30:00,29.1,29.12,29.09,29.12,14500.0,19.2439,19.2571,19.2373,19.2571,14500.0
2010-09-29 13:35:00,29.12,29.12,29.09,29.1,19000.0,19.2571,19.2571,19.2373,19.2439,19000.0
2010-09-29 13:40:00,29.1,29.1,29.09,29.1,26700.0,19.2439,19.2439,19.2373,19.2439,26700.0
2010-09-29 13:45:00,29.1,29.14,29.1,29.13,20400.0,19.2439,19.2703,19.2439,19.2637,20400.0
2010-09-29 13:50:00,29.13,29.14,29.13,29.14,8000.0,19.2637,19.2703,19.2637,19.2703,8000.0
2010-09-29 13:55:00,29.14,29.15,29.13,29.15,19400.0,19.2703,19.2769,19.2637,19.2769,19400.0
2010-09-29 14:00:00,29.15,29.15,29.14,29.15,21200.0,19.2769,19.2769,19.2703,19.2769,21200.0
2010-09-29 14:05:00,29.14,29.15,29.14,29.14,14300.0,19.2703,19.2769,19.2703,19.2703,14300.0
2010-09-29 14:10:00,29.15,29.15,29.14,29.15,38800.0,19.2769,19.2769,19.2703,19.2769,38800.0
2010-09-29 14:15:00,29.15,29.15,29.14,29.14,18600.0,19.2769,19.2769,19.2703,19.2703,18600.0
2010-09-29 14:20:00,29.15,29.15,29.14,29.14,109600.0,19.2769,19.2769,19.2703,19.2703,109600.0
2010-09-29 14:25:00,29.13,29.14,29.11,29.11,27900.0,19.2637,19.2703,19.2505,19.2505,27900.0
2010-09-29 14:30:00,29.11,29.12,29.09,29.1,45000.0,19.2505,19.2571,19.2373,19.2439,45000.0
2010-09-29 14:35:00,29.09,29.35,29.09,29.1,87200.0,19.2373,19.4092,19.2373,19.2439,87200.0
2010-09-29 14:40:00,29.1,29.14,29.09,29.14,22200.0,19.2439,19.2703,19.2373,19.2703,22200.0
2010-09-29 14:45:00,29.13,29.14,29.12,29.13,14000.0,19.2637,19.2703,19.2571,19.2637,14000.0
2010-09-29 14:50:00,29.12,29.13,29.1,29.1,33100.0,19.2571,19.2637,19.2439,19.2439,33100.0
2010-09-29 14:55:00,29.11,29.11,29.1,29.1,49200.0,19.2505,19.2505,19.2439,19.2439,49200.0
2010-09-29 15:00:00,29.11,29.11,29.1,29.1,17000.0,19.2505,19.2505,19.2439,19.2439,17000.0
2010-09-29 15:05:00,29.1,29.11,29.05,29.06,43500.0,19.2439,19.2505,19.2108,19.2174,43500.0
2010-09-29 15:10:00,29.05,29.06,28.99,29.0,86100.0,19.2108,19.2174,19.1711,19.1777,86100.0
2010-09-29 15:15:00,28.99,29.0,28.95,28.96,56000.0,19.1711,19.1777,19.1447,19.1513,56000.0
2010-09-29 15:20:00,28.97,29.0,28.97,29.0,43100.0,19.1579,19.1777,19.1579,19.1777,43100.0
2010-09-29 15:25:00,29.0,29.0,28.97,28.98,38600.0,19.1777,19.1777,19.1579,19.1645,38600.0
2010-09-29 15:30:00,28.98,28.98,28.95,28.96,37400.0,19.1645,19.1645,19.1447,19.1513,37400.0
2010-09-29 15:35:00,28.96,29.05,28.96,29.03,120800.0,19.1513,19.2108,19.1513,19.1976,120800.0
2010-09-29 15:40:00,29.03,29.04,28.97,29.0,92400.0,19.1976,19.2042,19.1579,19.1777,92400.0
2010-09-29 15:45:00,29.0,29.01,29.0,29.0,81000.0,19.1777,19.1844,19.1777,19.1777,81000.0
2010-09-29 15:50:00,29.01,29.01,28.97,28.98,206100.0,19.1844,19.1844,19.1579,19.1645,206100.0
2010-09-29 15:55:00,28.98,29.01,28.97,28.99,255100.0,19.1645,19.1844,19.1579,19.1711,255100.0
2010-09-30 09:30:00,28.75,28.84,28.54,28.6,199100.0,19.0124,19.0719,18.8735,18.9132,199100.0
2010-09-30 09:35:00,28.59,28.64,28.46,28.51,285700.0,18.9066,18.9397,18.8206,18.8537,285700.0
2010-09-30 09:40:00,28.51,28.7,28.5,28.55,199000.0,18.8537,18.9794,18.8471,18.8802,199000.0
2010-09-30 09:45:00,28.55,28.56,28.43,28.44,282200.0,18.8802,18.8868,18.8008,18.8074,282200.0
2010-09-30 09:50:00,28.44,28.45,28.23,28.23,202500.0,18.8074,18.814,18.6685,18.6685,202500.0
2010-09-30 09:55:00,28.23,28.38,28.21,28.38,128900.0,18.6685,18.7677,18.6553,18.7677,128900.0
2010-09-30 10:00:00,28.37,28.58,28.37,28.56,103300.0,18.7611,18.9,18.7611,18.8868,103300.0
2010-09-30 10:05:00,28.56,28.64,28.56,28.64,144900.0,18.8868,18.9397,18.8868,18.9397,144900.0
2010-09-30 10:10:00,28.62,28.63,28.54,28.61,68000.0,18.9265,18.9331,18.8735,18.9198,68000.0
2010-09-30 10:15:00,28.61,28.64,28.55,28.55,74800.0,18.9198,18.9397,18.8802,18.8802,74800.0
2010-09-30 10:20:00,28.55,28.55,28.4,28.4,91500.0,18.8802,18.8802,18.781,18.781,91500.0
2010-09-30 10:25:00,28.4,28.43,28.39,28.4,73400.0,18.781,18.8008,18.7744,18.781,73400.0
2010-09-30 10:30:00,28.41,28.42,28.29,28.33,144000.0,18.7876,18.7942,18.7082,18.7347,144000.0
2010-09-30 10:35:00,28.34,28.38,28.29,28.31,84500.0,18.7413,18.7677,18.7082,18.7214,84500.0
2010-09-30 10:40:00,28.31,28.4,28.31,28.36,50600.0,18.7214,18.781,18.7214,18.7545,50600.0
2010-09-30 10:45:00,28.36,28.42,28.32,28.42,95900.0,18.7545,18.7942,18.7281,18.7942,95900.0
2010-09-30 10:50:00,28.42,28.49,28.42,28.44,41000.0,18.7942,18.8405,18.7942,18.8074,41000.0
2010-09-30 10:55:00,28.43,28.47,28.41,28.46,38300.0,18.8008,18.8273,18.7876,18.8206,38300.0
2010-09-30 11:00:00,28.46,28.49,28.44,28.48,65100.0,18.8206,18.8405,18.8074,18.8339,65100.0
2010-09-30 11:05:00,28.49,28.49,28.41,28.41,50000.0,18.8405,18.8405,18.7876,18.7876,50000.0
2010-09-30 11:10:00,28.42,28.49,28.42,28.46,45100.0,18.7942,18.8405,18.7942,18.8206,45100.0
2010-09-30 11:15:00,28.45,28.48,28.43,28.48,42600.0,18.814,18.8339,18.8008,18.8339,42600.0
2010-09-30 11:20:00,28.48,28.5,28.37,28.38,59700.0,18.8339,18.8471,18.7611,18.7677,59700.0
2010-09-30 11:25:00,28.37,28.38,28.31,28.34,63700.0,18.7611,18.7677,18.7214,18.7413,63700.0
2010-09-30 11:30:00,28.34,28.42,28.33,28.41,61000.0,18.7413,18.7942,18.7347,18.7876,61000.0
2010-09-30 11:35:00,28.4,28.42,28.34,28.41,97800.0,18.781,18.7942,18.7413,18.7876,97800.0
2010-09-30 11:40:00,28.4,28.43,28.4,28.42,19600.0,18.781,18.8008,18.781,18.7942,19600.0
2010-09-30 11:45:00,28.42,28.42,28.38,28.41,28900.0,18.7942,18.7942,18.7677,18.7876,28900.0
2010-09-30 11:50:00,28.41,28.42,28.37,28.38,28200.0,18.7876,18.7942,18.7611,18.7677,28200.0
2010-09-30 11:55:00,28.37,28.41,28.36,28.38,79300.0,18.7611,18.7876,18.7545,18.7677,79300.0
2010-09-30 12:00:00,28.39,28.42,28.28,28.3,96500.0,18.7744,18.7942,18.7016,18.7148,96500.0
2010-09-30 12:05:00,28.3,28.34,28.3,28.33,51100.0,18.7148,18.7413,18.7148,18.7347,51100.0
2010-09-30 12:10:00,28.33,28.36,28.32,28.36,33400.0,18.7347,18.7545,18.7281,18.7545,33400.0
2010-09-30 12:15:00,28.36,28.41,28.35,28.4,26700.0,18.7545,18.7876,18.7479,18.781,26700.0
2010-09-30 12:20:00,28.4,28.43,28.4,28.43,59900.0,18.781,18.8008,18.781,18.8008,59900.0
2010-09-30 12:25:00,28.42,28.43,28.38,28.38,47600.0,18.7942,18.8008,18.7677,18.7677,47600.0
2010-09-30 12:30:00,28.38,28.42,28.36,28.42,56400.0,18.7677,18.7942,18.7545,18.7942,56400.0
2010-09-30 12:35:00,28.41,28.43,28.41,28.42,48500.0,18.7876,18.8008,18.7876,18.7942,48500.0
2010-09-30 12:40:00,28.43,28.46,28.42,28.45,58000.0,18.8008,18.8206,18.7942,18.814,58000.0
2010-09-30 12:45:00,28.45,28.46,28.43,28.44,18400.0,18.814,18.8206,18.8008,18.8074,18400.0
2010-09-30 12:50:00,28.44,28.48,28.44,28.48,19600.0,18.8074,18.8339,18.8074,18.8339,19600.0
2010-09-30 12:55:00,28.47,28.49,28.47,28.47,27100.0,18.8273,18.8405,18.8273,18.8273,27100.0
2010-09-30 13:00:00,28.48,28.49,28.48,28.48,18300.0,18.8339,18.8405,18.8339,18.8339,18300.0
2010-09-30 13:05:00,28.48,28.53,28.48,28.52,33100.0,18.8339,18.8669,18.8339,18.8603,33100.0
2010-09-30 13:10:00,28.53,28.55,28.48,28.48,40200.0,18.8669,18.8802,18.8339,18.8339,40200.0
2010-09-30 13:15:00,28.48,28.5,28.48,28.49,26000.0,18.8339,18.8471,18.8339,18.8405,26000.0
2010-09-30 13:20:00,28.49,28.49,28.46,28.47,15500.0,18.8405,18.8405,18.8206,18.8273,15500.0
2010-09-30 13:25:00,28.46,28.48,28.46,28.47,30900.0,18.8206,18.8339,18.8206,18.8273,30900.0
2010-09-30 13:30:00,28.48,28.48,28.46,28.46,31500.0,18.8339,18.8339,18.8206,18.8206,31500.0
2010-09-30 13:35:00,28.47,28.47,28.43,28.43,19200.0,18.8273,18.8273,18.8008,18.8008,19200.0
2010-09-30 13:40:00,28.43,28.44,28.4,28.41,28000.0,18.8008,18.8074,18.781,18.7876,28000.0
2010-09-30 13:45:00,28.41,28.44,28.4,28.41,45800.0,18.7876,18.8074,18.781,18.7876,45800.0
2010-09-30 13:50:00,28.42,28.42,28.39,28.39,29300.0,18.7942,18.7942,18.7744,18.7744,29300.0
2010-09-30 13:55:00,28.4,28.41,28.39,28.41,36500.0,18.781,18.7876,18.7744,18.7876,36500.0
2010-09-30 14:00:00,28.4,28.41,28.4,28.41,33900.0,18.781,18.7876,18.781,18.7876,33900.0
2010-09-30 14:05:00,28.41,28.41,28.37,28.37,48200.0,18.7876,18.7876,18.7611,18.7611,48200.0
2010-09-30 14:10:00,28.37,28.39,28.34,28.35,67700.0,18.7611,18.7744,18.7413,18.7479,67700.0
2010-09-30 14:15:00,28.35,28.36,28.33,28.36,39300.0,18.7479,18.7545,18.7347,18.7545,39300.0
2010-09-30 14:20:00,28.36,28.36,28.34,28.35,18600.0,18.7545,18.7545,18.7413,18.7479,18600.0
2010-09-30 14:25:00,28.35,28.38,28.34,28.38,23900.0,18.7479,18.7677,18.7413,18.7677,23900.0
2010-09-30 14:30:00,28.38,28.4,28.37,28.39,31000.0,18.7677,18.781,18.7611,18.7744,31000.0
2010-09-30 14:35:00,28.4,28.42,28.37,28.38,85200.0,18.781,18.7942,18.7611,18.7677,85200.0
2010-09-30 14:40:00,28.38,28.38,28.32,28.32,83500.0,18.7677,18.7677,18.7281,18.7281,83500.0
2010-09-30 14:45:00,28.32,28.32,28.29,28.31,112800.0,18.7281,18.7281,18.7082,18.7214,112800.0
2010-09-30 14:50:00,28.31,28.33,28.3,28.33,63200.0,18.7214,18.7347,18.7148,18.7347,63200.0
2010-09-30 14:55:00,28.33,28.39,28.32,28.39,35100.0,18.7347,18.7744,18.7281,18.7744,35100.0
2010-09-30 15:00:00,28.39,28.4,28.38,28.4,26800.0,18.7744,18.781,18.7677,18.781,26800.0
2010-09-30 15:05:00,28.4,28.42,28.39,28.42,77000.0,18.781,18.7942,18.7744,18.7942,77000.0
2010-09-30 15:10:00,28.42,28.45,28.41,28.42,100300.0,18.7942,18.814,18.7876,18.7942,100300.0
2010-09-30 15:15:00,28.42,28.47,28.39,28.47,105500.0,18.7942,18.8273,18.7744,18.8273,105500.0
2010-09-30 15:20:00,28.47,28.55,28.46,28.54,113300.0,18.8273,18.8802,18.8206,18.8735,113300.0
2010-09-30 15:25:00,28.55,28.63,28.54,28.63,179100.0,18.8802,18.9331,18.8735,18.9331,179100.0
2010-09-30 15:30:00,28.62,28.64,28.6,28.61,109200.0,18.9265,18.9397,18.9132,18.9198,109200.0
2010-09-30 15:35:00,28.61,28.61,28.55,28.6,153300.0,18.9198,18.9198,18.8802,18.9132,153300.0
2010-09-30 15:40:00,28.6,28.61,28.57,28.6,113900.0,18.9132,18.9198,18.8934,18.9132,113900.0
2010-09-30 15:45:00,28.6,28.61,28.54,28.59,95800.0,18.9132,18.9198,18.8735,18.9066,95800.0
2010-09-30 15:50:00,28.59,28.61,28.57,28.57,99200.0,18.9066,18.9198,18.8934,18.8934,99200.0
2010-09-30 15:55:00,28.57,28.57,28.51,28.54,286200.0,18.8934,18.8934,18.8537,18.8735,286200.0
2010-10-01 09:30:00,28.75,28.75,28.53,28.55,110100.0,19.0124,19.0124,18.8669,18.8802,110100.0
2010-10-01 09:35:00,28.55,28.58,28.49,28.5,60600.0,18.8802,18.9,18.8405,18.8471,60600.0
2010-10-01 09:40:00,28.49,28.49,28.43,28.45,34600.0,18.8405,18.8405,18.8008,18.814,34600.0
2010-10-01 09:45:00,28.45,28.45,28.37,28.38,55900.0,18.814,18.814,18.7611,18.7677,55900.0
2010-10-01 09:50:00,28.37,28.38,28.27,28.29,136500.0,18.7611,18.7677,18.695,18.7082,136500.0
2010-10-01 09:55:00,28.29,28.34,28.26,28.28,51400.0,18.7082,18.7413,18.6884,18.7016,51400.0
2010-10-01 10:00:00,28.27,28.29,28.16,28.16,127100.0,18.695,18.7082,18.6223,18.6223,127100.0
2010-10-01 10:05:00,28.17,28.23,28.16,28.22,63900.0,18.6289,18.6685,18.6223,18.6619,63900.0
2010-10-01 10:10:00,28.21,28.29,28.21,28.26,46300.0,18.6553,18.7082,18.6553,18.6884,46300.0
2010-10-01 10:15:00,28.26,28.29,28.25,28.29,39700.0,18.6884,18.7082,18.6818,18.7082,39700.0
2010-10-01 10:20:00,28.28,28.28,28.2,28.22,53000.0,18.7016,18.7016,18.6487,18.6619,53000.0
2010-10-01 10:25:00,28.22,28.22,28.09,28.1,112200.0,18.6619,18.6619,18.576,18.5826,112200.0
2010-10-01 10:30:00,28.09,28.1,28.02,28.1,124300.0,18.576,18.5826,18.5297,18.5826,124300.0
2010-10-01 10:35:00,28.09,28.09,28.04,28.08,42500.0,18.576,18.576,18.5429,18.5693,42500.0
2010-10-01 10:40:00,28.08,28.14,28.07,28.12,33700.0,18.5693,18.609,18.5627,18.5958,33700.0
2010-10-01 10:45:00,28.12,28.15,28.12,28.14,39900.0,18.5958,18.6156,18.5958,18.609,39900.0
2010-10-01 10:50:00,28.14,28.15,28.12,28.14,39000.0,18.609,18.6156,18.5958,18.609,39000.0
2010-10-01 10:55:00,28.14,28.18,28.13,28.14,35400.0,18.609,18.6355,18.6024,18.609,35400.0
2010-10-01 11:00:00,28.14,28.14,28.1,28.14,34900.0,18.609,18.609,18.5826,18.609,34900.0
2010-10-01 11:05:00,28.14,28.15,28.11,28.13,30800.0,18.609,18.6156,18.5892,18.6024,30800.0
2010-10-01 11:10:00,28.14,28.17,28.13,28.15,48000.0,18.609,18.6289,18.6024,18.6156,48000.0
2010-10-01 11:15:00,28.15,28.19,28.14,28.14,30300.0,18.6156,18.6421,18.609,18.609,30300.0
2010-10-01 11:20:00,28.15,28.15,28.12,28.12,23300.0,18.6156,18.6156,18.5958,18.5958,23300.0
2010-10-01 11:25:00,28.12,28.13,28.08,28.1,27000.0,18.5958,18.6024,18.5693,18.5826,27000.0
2010-10-01 11:30:00,28.11,28.13,28.1,28.11,42400.0,18.5892,18.6024,18.5826,18.5892,42400.0
2010-10-01 11:35:00,28.11,28.15,28.11,28.12,26900.0,18.5892,18.6156,18.5892,18.5958,26900.0
2010-10-01 11:40:00,28.12,28.15,28.12,28.14,17300.0,18.5958,18.6156,18.5958,18.609,17300.0
2010-10-01 11:45:00,28.14,28.17,28.14,28.14,27400.0,18.609,18.6289,18.609,18.609,27400.0
2010-10-01 11:50:00,28.15,28.15,28.13,28.13,18500.0,18.6156,18.6156,18.6024,18.6024,18500.0
2010-10-01 11:55:00,28.13,28.13,28.1,28.1,22500.0,18.6024,18.6024,18.5826,18.5826,22500.0
2010-10-01 12:00:00,28.1,28.11,28.1,28.1,31300.0,18.5826,18.5892,18.5826,18.5826,31300.0
2010-10-01 12:05:00,28.1,28.14,28.1,28.13,38700.0,18.5826,18.609,18.5826,18.6024,38700.0
2010-10-01 12:10:00,28.14,28.14,28.13,28.13,8300.0,18.609,18.609,18.6024,18.6024,8300.0
2010-10-01 12:15:00,28.14,28.14,28.13,28.13,15900.0,18.609,18.609,18.6024,18.6024,15900.0
2010-10-01 12:20:00,28.13,28.14,28.13,28.13,13300.0,18.6024,18.609,18.6024,18.6024,13300.0
2010-10-01 12:25:00,28.13,28.15,28.13,28.14,21400.0,18.6024,18.6156,18.6024,18.609,21400.0
2010-10-01 12:30:00,28.15,28.16,28.14,28.15,21700.0,18.6156,18.6223,18.609,18.6156,21700.0
2010-10-01 12:35:00,28.16,28.24,28.15,28.21,77200.0,18.6223,18.6752,18.6156,18.6553,77200.0
2010-10-01 12:40:00,28.21,28.23,28.18,28.22,41800.0,18.6553,18.6685,18.6355,18.6619,41800.0
2010-10-01 12:45:00,28.23,28.23,28.19,28.2,20700.0,18.6685,18.6685,18.6421,18.6487,20700.0
2010-10-01 12:50:00,28.2,28.23,28.2,28.23,23600.0,18.6487,18.6685,18.6487,18.6685,23600.0
2010-10-01 12:55:00,28.24,28.27,28.24,28.26,83400.0,18.6752,18.695,18.6752,18.6884,83400.0
2010-10-01 13:00:00,28.26,28.28,28.25,28.25,47200.0,18.6884,18.7016,18.6818,18.6818,47200.0
2010-10-01 13:05:00,28.25,28.27,28.25,28.27,45600.0,18.6818,18.695,18.6818,18.695,45600.0
2010-10-01 13:10:00,28.27,28.31,28.26,28.29,49600.0,18.695,18.7214,18.6884,18.7082,49600.0
2010-10-01 13:15:00,28.3,28.41,28.3,28.4,114900.0,18.7148,18.7876,18.7148,18.781,114900.0
2010-10-01 13:20:00,28.4,28.42,28.4,28.41,34200.0,18.781,18.7942,18.781,18.7876,34200.0
2010-10-01 13:25:00,28.41,28.44,28.4,28.44,76900.0,18.7876,18.8074,18.781,18.8074,76900.0
2010-10-01 13:30:00,28.43,28.44,28.41,28.41,29300.0,18.8008,18.8074,18.7876,18.7876,29300.0
2010-10-01 13:35:00,28.4,28.41,28.38,28.38,52600.0,18.781,18.7876,18.7677,18.7677,52600.0
2010-10-01 13:40:00,28.4,28.4,28.37,28.37,18200.0,18.781,18.781,18.7611,18.7611,18200.0
2010-10-01 13:45:00,28.37,28.38,28.36,28.37,15400.0,18.7611,18.7677,18.7545,18.7611,15400.0
2010-10-01 13:50:00,28.38,28.42,28.37,28.42,33400.0,18.7677,18.7942,18.7611,18.7942,33400.0
2010-10-01 13:55:00,28.42,28.47,28.42,28.47,39000.0,18.7942,18.8273,18.7942,18.8273,39000.0
2010-10-01 14:00:00,28.47,28.49,28.46,28.48,23100.0,18.8273,18.8405,18.8206,18.8339,23100.0
2010-10-01 14:05:00,28.49,28.51,28.48,28.5,21200.0,18.8405,18.8537,18.8339,18.8471,21200.0
2010-10-01 14:10:00,28.5,28.52,28.49,28.51,37100.0,18.8471,18.8603,18.8405,18.8537,37100.0
2010-10-01 14:15:00,28.51,28.52,28.5,28.5,27200.0,18.8537,18.8603,18.8471,18.8471,27200.0
2010-10-01 14:20:00,28.5,28.51,28.5,28.5,34100.0,18.8471,18.8537,18.8471,18.8471,34100.0
2010-10-01 14:25:00,28.5,28.53,28.5,28.52,60400.0,18.8471,18.8669,18.8471,18.8603,60400.0
2010-10-01 14:30:00,28.52,28.55,28.5,28.53,50800.0,18.8603,18.8802,18.8471,18.8669,50800.0
2010-10-01 14:35:00,28.54,28.57,28.53,28.55,43700.0,18.8735,18.8934,18.8669,18.8802,43700.0
2010-10-01 14:40:00,28.55,28.56,28.51,28.51,33800.0,18.8802,18.8868,18.8537,18.8537,33800.0
2010-10-01 14:45:00,28.51,28.55,28.5,28.54,75300.0,18.8537,18.8802,18.8471,18.8735,75300.0
2010-10-01 14:50:00,28.54,28.55,28.53,28.54,20800.0,18.8735,18.8802,18.8669,18.8735,20800.0
2010-10-01 14:55:00,28.53,28.56,28.53,28.56,42200.0,18.8669,18.8868,18.8669,18.8868,42200.0
2010-10-01 15:00:00,28.56,28.56,28.55,28.55,10300.0,18.8868,18.8868,18.8802,18.8802,10300.0
2010-10-01 15:05:00,28.55,28.56,28.55,28.56,36400.0,18.8802,18.8868,18.8802,18.8868,36400.0
2010-10-01 15:10:00,28.56,28.57,28.54,28.55,121000.0,18.8868,18.8934,18.8735,18.8802,121000.0
2010-10-01 15:15:00,28.56,28.61,28.55,28.61,67000.0,18.8868,18.9198,18.8802,18.9198,67000.0
2010-10-01 15:20:00,28.61,28.61,28.6,28.6,64100.0,18.9198,18.9198,18.9132,18.9132,64100.0
2010-10-01 15:25:00,28.6,28.61,28.59,28.6,107800.0,18.9132,18.9198,18.9066,18.9132,107800.0
2010-10-01 15:30:00,28.6,28.61,28.58,28.58,68900.0,18.9132,18.9198,18.9,18.9,68900.0
2010-10-01 15:35:00,28.58,28.59,28.58,28.59,41100.0,18.9,18.9066,18.9,18.9066,41100.0
2010-10-01 15:40:00,28.59,28.61,28.58,28.6,121500.0,18.9066,18.9198,18.9,18.9132,121500.0
2010-10-01 15:45:00,28.6,28.64,28.6,28.6,128100.0,18.9132,18.9397,18.9132,18.9132,128100.0
2010-10-01 15:50:00,28.61,28.61,28.57,28.57,85300.0,18.9198,18.9198,18.8934,18.8934,85300.0
2010-10-01 15:55:00,28.57,28.61,28.54,28.6,720100.0,18.8934,18.9198,18.8735,18.9132,720100.0
2010-10-04 09:30:00,28.53,28.71,28.51,28.7,54100.0,18.8669,18.986,18.8537,18.9794,54100.0
2010-10-04 09:35:00,28.7,28.7,28.56,28.56,36700.0,18.9794,18.9794,18.8868,18.8868,36700.0
2010-10-04 09:40:00,28.56,28.63,28.55,28.63,31700.0,18.8868,18.9331,18.8802,18.9331,31700.0
2010-10-04 09:45:00,28.61,28.65,28.6,28.65,16500.0,18.9198,18.9463,18.9132,18.9463,16500.0
2010-10-04 09:50:00,28.64,28.65,28.53,28.53,24000.0,18.9397,18.9463,18.8669,18.8669,24000.0
2010-10-04 09:55:00,28.53,28.58,28.51,28.54,36000.0,18.8669,18.9,18.8537,18.8735,36000.0
2010-10-04 10:00:00,28.54,28.57,28.5,28.52,36500.0,18.8735,18.8934,18.8471,18.8603,36500.0
2010-10-04 10:05:00,28.53,28.59,28.52,28.58,19300.0,18.8669,18.9066,18.8603,18.9,19300.0
2010-10-04 10:10:00,28.58,28.6,28.53,28.53,11200.0,18.9,18.9132,18.8669,18.8669,11200.0
2010-10-04 10:15:00,28.53,28.53,28.5,28.51,25300.0,18.8669,18.8669,18.8471,18.8537,25300.0
2010-10-04 10:20:00,28.51,28.52,28.5,28.5,24700.0,18.8537,18.8603,18.8471,18.8471,24700.0
2010-10-04 10:25:00,28.5,28.52,28.5,28.52,49100.0,18.8471,18.8603,18.8471,18.8603,49100.0
2010-10-04 10:30:00,28.51,28.54,28.5,28.53,41500.0,18.8537,18.8735,18.8471,18.8669,41500.0
2010-10-04 10:35:00,28.53,28.53,28.5,28.53,29200.0,18.8669,18.8669,18.8471,18.8669,29200.0
2010-10-04 10:40:00,28.52,28.53,28.5,28.51,27800.0,18.8603,18.8669,18.8471,18.8537,27800.0
2010-10-04 10:45:00,28.5,28.53,28.48,28.49,49400.0,18.8471,18.8669,18.8339,18.8405,49400.0
2010-10-04 10:50:00,28.49,28.5,28.47,28.49,57900.0,18.8405,18.8471,18.8273,18.8405,57900.0
2010-10-04 10:55:00,28.48,28.51,28.48,28.5,21600.0,18.8339,18.8537,18.8339,18.8471,21600.0
2010-10-04 11:00:00,28.5,28.51,28.48,28.49,27400.0,18.8471,18.8537,18.8339,18.8405,27400.0
2010-10-04 11:05:00,28.49,28.51,28.48,28.51,37700.0,18.8405,18.8537,18.8339,18.8537,37700.0
2010-10-04 11:10:00,28.51,28.52,28.49,28.49,30100.0,18.8537,18.8603,18.8405,18.8405,30100.0
2010-10-04 11:15:00,28.5,28.52,28.49,28.52,42900.0,18.8471,18.8603,18.8405,18.8603,42900.0
2010-10-04 11:20:00,28.51,28.51,28.5,28.5,74600.0,18.8537,18.8537,18.8471,18.8471,74600.0
2010-10-04 11:25:00,28.5,28.51,28.48,28.48,37000.0,18.8471,18.8537,18.8339,18.8339,37000.0
2010-10-04 11:30:00,28.48,28.48,28.41,28.41,28500.0,18.8339,18.8339,18.7876,18.7876,28500.0
2010-10-04 11:35:00,28.41,28.43,28.39,28.42,50900.0,18.7876,18.8008,18.7744,18.7942,50900.0
2010-10-04 11:40:00,28.43,28.45,28.42,28.45,19900.0,18.8008,18.814,18.7942,18.814,19900.0
2010-10-04 11:45:00,28.45,28.46,28.43,28.43,22500.0,18.814,18.8206,18.8008,18.8008,22500.0
2010-10-04 11:50:00,28.43,28.44,28.38,28.39,34500.0,18.8008,18.8074,18.7677,18.7744,34500.0
2010-10-04 11:55:00,28.4,28.4,28.3,28.3,70300.0,18.781,18.781,18.7148,18.7148,70300.0
2010-10-04 12:00:00,28.3,28.31,28.26,28.26,55400.0,18.7148,18.7214,18.6884,18.6884,55400.0
2010-10-04 12:05:00,28.27,28.28,28.25,28.26,47100.0,18.695,18.7016,18.6818,18.6884,47100.0
2010-10-04 12:10:00,28.27,28.28,28.23,28.24,45400.0,18.695,18.7016,18.6685,18.6752,45400.0
2010-10-04 12:15:00,28.24,28.28,28.22,28.28,24000.0,18.6752,18.7016,18.6619,18.7016,24000.0
2010-10-04 12:20:00,28.28,28.31,28.27,28.29,28900.0,18.7016,18.7214,18.695,18.7082,28900.0
2010-10-04 12:25:00,28.29,28.3,28.26,28.26,36200.0,18.7082,18.7148,18.6884,18.6884,36200.0
2010-10-04 12:30:00,28.26,28.3,28.26,28.27,27000.0,18.6884,18.7148,18.6884,18.695,27000.0
2010-10-04 12:35:00,28.27,28.3,28.27,28.28,15700.0,18.695,18.7148,18.695,18.7016,15700.0
2010-10-04 12:40:00,28.28,28.3,28.26,28.28,30000.0,18.7016,18.7148,18.6884,18.7016,30000.0
2010-10-04 12:45:00,28.28,28.29,28.26,28.28,26000.0,18.7016,18.7082,18.6884,18.7016,26000.0
2010-10-04 12:50:00,28.28,28.29,28.26,28.27,17700.0,18.7016,18.7082,18.6884,18.695,17700.0
2010-10-04 12:55:00,28.27,28.3,28.27,28.3,23800.0,18.695,18.7148,18.695,18.7148,23800.0
2010-10-04 13:00:00,28.3,28.32,28.29,28.29,24100.0,18.7148,18.7281,18.7082,18.7082,24100.0
2010-10-04 13:05:00,28.29,28.31,28.29,28.31,15000.0,18.7082,18.7214,18.7082,18.7214,15000.0
2010-10-04 13:10:00,28.3,28.32,28.27,28.27,27100.0,18.7148,18.7281,18.695,18.695,27100.0
2010-10-04 13:15:00,28.27,28.28,28.27,28.28,6200.0,18.695,18.7016,18.695,18.7016,6200.0
2010-10-04 13:20:00,28.28,28.3,28.27,28.3,30900.0,18.7016,18.7148,18.695,18.7148,30900.0
2010-10-04 13:25:00,28.29,28.31,28.28,28.3,15500.0,18.7082,18.7214,18.7016,18.7148,15500.0
2010-10-04 13:30:00,28.31,28.31,28.26,28.26,43200.0,18.7214,18.7214,18.6884,18.6884,43200.0
2010-10-04 13:35:00,28.26,28.28,28.26,28.26,19000.0,18.6884,18.7016,18.6884,18.6884,19000.0
2010-10-04 13:40:00,28.27,28.33,28.26,28.33,19500.0,18.695,18.7347,18.6884,18.7347,19500.0
2010-10-04 13:45:00,28.32,28.33,28.31,28.33,13900.0,18.7281,18.7347,18.7214,18.7347,13900.0
2010-10-04 13:50:00,28.33,28.33,28.29,28.29,18200.0,18.7347,18.7347,18.7082,18.7082,18200.0
2010-10-04 13:55:00,28.29,28.3,28.29,28.29,7100.0,18.7082,18.7148,18.7082,18.7082,7100.0
2010-10-04 14:00:00,28.3,28.3,28.29,28.29,17200.0,18.7148,18.7148,18.7082,18.7082,17200.0
2010-10-04 14:05:00,28.3,28.31,28.29,28.31,16900.0,18.7148,18.7214,18.7082,18.7214,16900.0
2010-10-04 14:10:00,28.3,28.32,28.3,28.31,22200.0,18.7148,18.7281,18.7148,18.7214,22200.0
2010-10-04 14:15:00,28.3,28.3,28.25,28.26,78500.0,18.7148,18.7148,18.6818,18.6884,78500.0
2010-10-04 14:20:00,28.26,28.32,28.25,28.32,39600.0,18.6884,18.7281,18.6818,18.7281,39600.0
2010-10-04 14:25:00,28.31,28.32,28.29,28.29,15200.0,18.7214,18.7281,18.7082,18.7082,15200.0
2010-10-04 14:30:00,28.29,28.3,28.26,28.28,34300.0,18.7082,18.7148,18.6884,18.7016,34300.0
2010-10-04 14:35:00,28.29,28.29,28.25,28.26,142500.0,18.7082,18.7082,18.6818,18.6884,142500.0
2010-10-04 14:40:00,28.26,28.26,28.25,28.25,29200.0,18.6884,18.6884,18.6818,18.6818,29200.0
2010-10-04 14:45:00,28.25,28.28,28.25,28.27,81900.0,18.6818,18.7016,18.6818,18.695,81900.0
2010-10-04 14:50:00,28.27,28.28,28.27,28.27,33600.0,18.695,18.7016,18.695,18.695,33600.0
2010-10-04 14:55:00,28.27,28.28,28.23,28.23,38500.0,18.695,18.7016,18.6685,18.6685,38500.0
2010-10-04 15:00:00,28.24,28.29,28.23,28.29,44800.0,18.6752,18.7082,18.6685,18.7082,44800.0
2010-10-04 15:05:00,28.29,28.31,28.28,28.29,58900.0,18.7082,18.7214,18.7016,18.7082,58900.0
2010-10-04 15:10:00,28.28,28.3,28.28,28.28,41200.0,18.7016,18.7148,18.7016,18.7016,41200.0
2010-10-04 15:15:00,28.28,28.28,28.25,28.25,41600.0,18.7016,18.7016,18.6818,18.6818,41600.0
2010-10-04 15:20:00,28.26,28.3,28.25,28.29,41700.0,18.6884,18.7148,18.6818,18.7082,41700.0
2010-10-04 15:25:00,28.29,28.3,28.27,28.3,52300.0,18.7082,18.7148,18.695,18.7148,52300.0
2010-10-04 15:30:00,28.3,28.31,28.28,28.28,41100.0,18.7148,18.7214,18.7016,18.7016,41100.0
2010-10-04 15:35:00,28.29,28.29,28.27,28.27,38800.0,18.7082,18.7082,18.695,18.695,38800.0
2010-10-04 15:40:00,28.28,28.28,28.26,28.27,45800.0,18.7016,18.7016,18.6884,18.695,45800.0
2010-10-04 15:45:00,28.26,28.27,28.24,28.27,132500.0,18.6884,18.695,18.6752,18.695,132500.0
2010-10-04 15:50:00,28.27,28.29,28.26,28.27,85100.0,18.695,18.7082,18.6884,18.695,85100.0
2010-10-04 15:55:00,28.28,28.33,28.27,28.33,305100.0,18.7016,18.7347,18.695,18.7347,305100.0
2010-10-05 09:30:00,28.48,28.61,28.48,28.59,54500.0,18.8339,18.9198,18.8339,18.9066,54500.0
2010-10-05 09:35:00,28.59,28.6,28.4,28.47,73500.0,18.9066,18.9132,18.781,18.8273,73500.0
2010-10-05 09:40:00,28.47,28.53,28.46,28.53,40700.0,18.8273,18.8669,18.8206,18.8669,40700.0
2010-10-05 09:45:00,28.53,28.55,28.49,28.52,62100.0,18.8669,18.8802,18.8405,18.8603,62100.0
2010-10-05 09:50:00,28.51,28.55,28.44,28.54,121300.0,18.8537,18.8802,18.8074,18.8735,121300.0
2010-10-05 09:55:00,28.53,28.63,28.51,28.6,55900.0,18.8669,18.9331,18.8537,18.9132,55900.0
2010-10-05 10:00:00,28.6,28.64,28.54,28.6,90600.0,18.9132,18.9397,18.8735,18.9132,90600.0
2010-10-05 10:05:00,28.59,28.63,28.54,28.62,71400.0,18.9066,18.9331,18.8735,18.9265,71400.0
2010-10-05 10:10:00,28.63,28.66,28.62,28.65,43300.0,18.9331,18.9529,18.9265,18.9463,43300.0
2010-10-05 10:15:00,28.65,28.66,28.64,28.65,38800.0,18.9463,18.9529,18.9397,18.9463,38800.0
2010-10-05 10:20:00,28.64,28.65,28.58,28.62,34800.0,18.9397,18.9463,18.9,18.9265,34800.0
2010-10-05 10:25:00,28.63,28.69,28.61,28.69,46500.0,18.9331,18.9727,18.9198,18.9727,46500.0
2010-10-05 10:30:00,28.69,28.74,28.68,28.74,59700.0,18.9727,19.0058,18.9661,19.0058,59700.0
2010-10-05 10:35:00,28.74,28.78,28.74,28.76,54800.0,19.0058,19.0323,19.0058,19.019,54800.0
2010-10-05 10:40:00,28.76,28.76,28.74,28.74,49800.0,19.019,19.019,19.0058,19.0058,49800.0
2010-10-05 10:45:00,28.75,28.76,28.73,28.74,29800.0,19.0124,19.019,18.9992,19.0058,29800.0
2010-10-05 10:50:00,28.73,28.75,28.73,28.75,29400.0,18.9992,19.0124,18.9992,19.0124,29400.0
2010-10-05 10:55:00,28.74,28.75,28.68,28.68,67800.0,19.0058,19.0124,18.9661,18.9661,67800.0
2010-10-05 11:00:00,28.68,28.68,28.66,28.66,35400.0,18.9661,18.9661,18.9529,18.9529,35400.0
2010-10-05 11:05:00,28.66,28.66,28.6,28.6,65900.0,18.9529,18.9529,18.9132,18.9132,65900.0
2010-10-05 11:10:00,28.6,28.61,28.58,28.59,29800.0,18.9132,18.9198,18.9,18.9066,29800.0
2010-10-05 11:15:00,28.59,28.61,28.54,28.55,54000.0,18.9066,18.9198,18.8735,18.8802,54000.0
2010-10-05 11:20:00,28.54,28.57,28.52,28.55,53800.0,18.8735,18.8934,18.8603,18.8802,53800.0
2010-10-05 11:25:00,28.55,28.56,28.54,28.54,22300.0,18.8802,18.8868,18.8735,18.8735,22300.0
2010-10-05 11:30:00,28.54,28.56,28.53,28.54,39700.0,18.8735,18.8868,18.8669,18.8735,39700.0
2010-10-05 11:35:00,28.54,28.59,28.52,28.59,81400.0,18.8735,18.9066,18.8603,18.9066,81400.0
2010-10-05 11:40:00,28.59,28.63,28.59,28.62,42500.0,18.9066,18.9331,18.9066,18.9265,42500.0
2010-10-05 11:45:00,28.63,28.63,28.6,28.62,30100.0,18.9331,18.9331,18.9132,18.9265,30100.0
2010-10-05 11:50:00,28.62,28.63,28.6,28.61,18000.0,18.9265,18.9331,18.9132,18.9198,18000.0
2010-10-05 11:55:00,28.6,28.63,28.6,28.63,26900.0,18.9132,18.9331,18.9132,18.9331,26900.0
2010-10-05 12:00:00,28.62,28.62,28.61,28.61,13600.0,18.9265,18.9265,18.9198,18.9198,13600.0
2010-10-05 12:05:00,28.61,28.64,28.61,28.63,32100.0,18.9198,18.9397,18.9198,18.9331,32100.0
2010-10-05 12:10:00,28.64,28.68,28.63,28.67,23200.0,18.9397,18.9661,18.9331,18.9595,23200.0
2010-10-05 12:15:00,28.68,28.7,28.67,28.7,15300.0,18.9661,18.9794,18.9595,18.9794,15300.0
2010-10-05 12:20:00,28.7,28.7,28.67,28.67,15900.0,18.9794,18.9794,18.9595,18.9595,15900.0
2010-10-05 12:25:00,28.67,28.69,28.66,28.66,40700.0,18.9595,18.9727,18.9529,18.9529,40700.0
2010-10-05 12:30:00,28.67,28.67,28.66,28.67,8000.0,18.9595,18.9595,18.9529,18.9595,8000.0
2010-10-05 12:35:00,28.67,28.67,28.65,28.67,17700.0,18.9595,18.9595,18.9463,18.9595,17700.0
2010-10-05 12:40:00,28.67,28.68,28.66,28.67,9600.0,18.9595,18.9661,18.9529,18.9595,9600.0
2010-10-05 12:45:00,28.67,28.72,28.67,28.71,18100.0,18.9595,18.9926,18.9595,18.986,18100.0
2010-10-05 12:50:00,28.72,28.73,28.7,28.73,26700.0,18.9926,18.9992,18.9794,18.9992,26700.0
2010-10-05 12:55:00,28.73,28.75,28.72,28.74,22300.0,18.9992,19.0124,18.9926,19.0058,22300.0
2010-10-05 13:00:00,28.74,28.75,28.71,28.72,28300.0,19.0058,19.0124,18.986,18.9926,28300.0
2010-10-05 13:05:00,28.73,28.74,28.72,28.72,25200.0,18.9992,19.0058,18.9926,18.9926,25200.0
2010-10-05 13:10:00,28.73,28.76,28.71,28.75,54700.0,18.9992,19.019,18.986,19.0124,54700.0
2010-10-05 13:15:00,28.74,28.75,28.7,28.73,51700.0,19.0058,19.0124,18.9794,18.9992,51700.0
2010-10-05 13:20:00,28.72,28.73,28.7,28.72,24400.0,18.9926,18.9992,18.9794,18.9926,24400.0
2010-10-05 13:25:00,28.72,28.73,28.71,28.73,14900.0,18.9926,18.9992,18.986,18.9992,14900.0
2010-10-05 13:30:00,28.73,28.73,28.7,28.72,15500.0,18.9992,18.9992,18.9794,18.9926,15500.0
2010-10-05 13:35:00,28.73,28.73,28.71,28.71,24200.0,18.9992,18.9992,18.986,18.986,24200.0
2010-10-05 13:40:00,28.71,28.72,28.71,28.72,5900.0,18.986,18.9926,18.986,18.9926,5900.0
2010-10-05 13:45:00,28.71,28.74,28.71,28.73,23400.0,18.986,19.0058,18.986,18.9992,23400.0
2010-10-05 13:50:00,28.72,28.75,28.72,28.75,21400.0,18.9926,19.0124,18.9926,19.0124,21400.0
2010-10-05 13:55:00,28.75,28.77,28.75,28.76,29000.0,19.0124,19.0256,19.0124,19.019,29000.0
2010-10-05 14:00:00,28.75,28.77,28.73,28.74,22600.0,19.0124,19.0256,18.9992,19.0058,22600.0
2010-10-05 14:05:00,28.74,28.74,28.69,28.71,24200.0,19.0058,19.0058,18.9727,18.986,24200.0
2010-10-05 14:10:00,28.72,28.74,28.69,28.74,25200.0,18.9926,19.0058,18.9727,19.0058,25200.0
2010-10-05 14:15:00,28.74,28.74,28.73,28.73,6000.0,19.0058,19.0058,18.9992,18.9992,6000.0
2010-10-05 14:20:00,28.73,28.75,28.73,28.75,22400.0,18.9992,19.0124,18.9992,19.0124,22400.0
2010-10-05 14:25:00,28.75,28.75,28.73,28.73,28800.0,19.0124,19.0124,18.9992,18.9992,28800.0
2010-10-05 14:30:00,28.74,28.78,28.74,28.75,62300.0,19.0058,19.0323,19.0058,19.0124,62300.0
2010-10-05 14:35:00,28.75,28.75,28.74,28.75,8200.0,19.0124,19.0124,19.0058,19.0124,8200.0
2010-10-05 14:40:00,28.75,28.75,28.74,28.75,16600.0,19.0124,19.0124,19.0058,19.0124,16600.0
2010-10-05 14:45:00,28.74,28.78,28.74,28.78,87800.0,19.0058,19.0323,19.0058,19.0323,87800.0
2010-10-05 14:50:00,28.78,28.8,28.77,28.79,54500.0,19.0323,19.0455,19.0256,19.0389,54500.0
2010-10-05 14:55:00,28.79,28.81,28.78,28.8,42800.0,19.0389,19.0521,19.0323,19.0455,42800.0
2010-10-05 15:00:00,28.79,28.81,28.77,28.77,48100.0,19.0389,19.0521,19.0256,19.0256,48100.0
2010-10-05 15:05:00,28.77,28.78,28.74,28.74,20800.0,19.0256,19.0323,19.0058,19.0058,20800.0
2010-10-05 15:10:00,28.75,28.77,28.74,28.76,41300.0,19.0124,19.0256,19.0058,19.019,41300.0
2010-10-05 15:15:00,28.77,28.79,28.76,28.77,45400.0,19.0256,19.0389,19.019,19.0256,45400.0
2010-10-05 15:20:00,28.76,28.77,28.75,28.76,54600.0,19.019,19.0256,19.0124,19.019,54600.0
2010-10-05 15:25:00,28.75,28.78,28.75,28.76,45100.0,19.0124,19.0323,19.0124,19.019,45100.0
2010-10-05 15:30:00,28.76,28.77,28.76,28.76,23300.0,19.019,19.0256,19.019,19.019,23300.0
2010-10-05 15:35:00,28.77,28.78,28.76,28.78,65700.0,19.0256,19.0323,19.019,19.0323,65700.0
2010-10-05 15:40:00,28.78,28.78,28.76,28.78,102500.0,19.0323,19.0323,19.019,19.0323,102500.0
2010-10-05 15:45:00,28.78,28.83,28.75,28.75,372700.0,19.0323,19.0653,19.0124,19.0124,372700.0
2010-10-05 15:50:00,28.76,28.78,28.73,28.74,249600.0,19.019,19.0323,18.9992,19.0058,249600.0
2010-10-05 15:55:00,28.74,28.75,28.74,28.74,125600.0,19.0058,19.0124,19.0058,19.0058,125600.0
2010-10-06 09:30:00,28.84,28.84,28.74,28.79,38400.0,19.0719,19.0719,19.0058,19.0389,38400.0
2010-10-06 09:35:00,28.78,28.79,28.74,28.75,15100.0,19.0323,19.0389,19.0058,19.0124,15100.0
2010-10-06 09:40:00,28.76,28.77,28.71,28.74,21600.0,19.019,19.0256,18.986,19.0058,21600.0
2010-10-06 09:45:00,28.74,28.75,28.71,28.74,25900.0,19.0058,19.0124,18.986,19.0058,25900.0
2010-10-06 09:50:00,28.75,28.75,28.71,28.73,34800.0,19.0124,19.0124,18.986,18.9992,34800.0
2010-10-06 09:55:00,28.73,28.74,28.67,28.68,21200.0,18.9992,19.0058,18.9595,18.9661,21200.0
2010-10-06 10:00:00,28.68,28.7,28.64,28.65,27000.0,18.9661,18.9794,18.9397,18.9463,27000.0
2010-10-06 10:05:00,28.65,28.66,28.61,28.62,30600.0,18.9463,18.9529,18.9198,18.9265,30600.0
2010-10-06 10:10:00,28.62,28.63,28.61,28.61,14600.0,18.9265,18.9331,18.9198,18.9198,14600.0
2010-10-06 10:15:00,28.61,28.61,28.58,28.6,38000.0,18.9198,18.9198,18.9,18.9132,38000.0
2010-10-06 10:20:00,28.6,28.62,28.59,28.59,36200.0,18.9132,18.9265,18.9066,18.9066,36200.0
2010-10-06 10:25:00,28.6,28.61,28.59,28.61,21500.0,18.9132,18.9198,18.9066,18.9198,21500.0
2010-10-06 10:30:00,28.61,28.62,28.6,28.61,24900.0,18.9198,18.9265,18.9132,18.9198,24900.0
2010-10-06 10:35:00,28.61,28.61,28.57,28.58,37800.0,18.9198,18.9198,18.8934,18.9,37800.0
2010-10-06 10:40:00,28.57,28.62,28.57,28.62,26900.0,18.8934,18.9265,18.8934,18.9265,26900.0
2010-10-06 10:45:00,28.63,28.63,28.61,28.62,17900.0,18.9331,18.9331,18.9198,18.9265,17900.0
2010-10-06 10:50:00,28.62,28.62,28.57,28.58,43100.0,18.9265,18.9265,18.8934,18.9,43100.0
2010-10-06 10:55:00,28.58,28.59,28.57,28.59,32000.0,18.9,18.9066,18.8934,18.9066,32000.0
2010-10-06 11:00:00,28.59,28.62,28.59,28.6,18200.0,18.9066,18.9265,18.9066,18.9132,18200.0
2010-10-06 11:05:00,28.6,28.6,28.59,28.59,27200.0,18.9132,18.9132,18.9066,18.9066,27200.0
2010-10-06 11:10:00,28.6,28.61,28.57,28.6,33300.0,18.9132,18.9198,18.8934,18.9132,33300.0
2010-10-06 11:15:00,28.61,28.61,28.56,28.57,29700.0,18.9198,18.9198,18.8868,18.8934,29700.0
2010-10-06 11:20:00,28.57,28.58,28.56,28.56,22400.0,18.8934,18.9,18.8868,18.8868,22400.0
2010-10-06 11:25:00,28.56,28.58,28.55,28.57,42600.0,18.8868,18.9,18.8802,18.8934,42600.0
2010-10-06 11:30:00,28.57,28.63,28.56,28.63,61800.0,18.8934,18.9331,18.8868,18.9331,61800.0
2010-10-06 11:35:00,28.62,28.65,28.62,28.63,21900.0,18.9265,18.9463,18.9265,18.9331,21900.0
2010-10-06 11:40:00,28.63,28.63,28.59,28.59,33400.0,18.9331,18.9331,18.9066,18.9066,33400.0
2010-10-06 11:45:00,28.59,28.59,28.56,28.57,12300.0,18.9066,18.9066,18.8868,18.8934,12300.0
2010-10-06 11:50:00,28.57,28.58,28.57,28.58,14400.0,18.8934,18.9,18.8934,18.9,14400.0
2010-10-06 11:55:00,28.58,28.58,28.56,28.56,9400.0,18.9,18.9,18.8868,18.8868,9400.0
2010-10-06 12:00:00,28.56,28.57,28.55,28.56,28000.0,18.8868,18.8934,18.8802,18.8868,28000.0
2010-10-06 12:05:00,28.57,28.57,28.55,28.55,16400.0,18.8934,18.8934,18.8802,18.8802,16400.0
2010-10-06 12:10:00,28.55,28.55,28.54,28.54,13100.0,18.8802,18.8802,18.8735,18.8735,13100.0
2010-10-06 12:15:00,28.54,28.55,28.52,28.54,33300.0,18.8735,18.8802,18.8603,18.8735,33300.0
2010-10-06 12:20:00,28.54,28.56,28.53,28.53,19900.0,18.8735,18.8868,18.8669,18.8669,19900.0
2010-10-06 12:25:00,28.54,28.55,28.52,28.54,24800.0,18.8735,18.8802,18.8603,18.8735,24800.0
2010-10-06 12:30:00,28.54,28.54,28.52,28.52,13800.0,18.8735,18.8735,18.8603,18.8603,13800.0
2010-10-06 12:35:00,28.53,28.53,28.52,28.52,11200.0,18.8669,18.8669,18.8603,18.8603,11200.0
2010-10-06 12:40:00,28.53,28.54,28.52,28.52,17500.0,18.8669,18.8735,18.8603,18.8603,17500.0
2010-10-06 12:45:00,28.52,28.53,28.51,28.53,16600.0,18.8603,18.8669,18.8537,18.8669,16600.0
2010-10-06 12:50:00,28.53,28.54,28.52,28.53,9000.0,18.8669,18.8735,18.8603,18.8669,9000.0
2010-10-06 12:55:00,28.53,28.53,28.52,28.52,11000.0,18.8669,18.8669,18.8603,18.8603,11000.0
2010-10-06 13:00:00,28.52,28.53,28.52,28.52,10100.0,18.8603,18.8669,18.8603,18.8603,10100.0
2010-10-06 13:05:00,28.52,28.53,28.5,28.5,13700.0,18.8603,18.8669,18.8471,18.8471,13700.0
2010-10-06 13:10:00,28.5,28.51,28.5,28.5,14800.0,18.8471,18.8537,18.8471,18.8471,14800.0
2010-10-06 13:15:00,28.5,28.51,28.49,28.5,33400.0,18.8471,18.8537,18.8405,18.8471,33400.0
2010-10-06 13:20:00,28.49,28.5,28.48,28.5,21900.0,18.8405,18.8471,18.8339,18.8471,21900.0
2010-10-06 13:25:00,28.5,28.51,28.5,28.51,33600.0,18.8471,18.8537,18.8471,18.8537,33600.0
2010-10-06 13:30:00,28.51,28.51,28.5,28.51,19100.0,18.8537,18.8537,18.8471,18.8537,19100.0
2010-10-06 13:35:00,28.51,28.51,28.5,28.5,25200.0,18.8537,18.8537,18.8471,18.8471,25200.0
2010-10-06 13:40:00,28.51,28.51,28.5,28.51,13300.0,18.8537,18.8537,18.8471,18.8537,13300.0
2010-10-06 13:45:00,28.51,28.51,28.5,28.5,10100.0,18.8537,18.8537,18.8471,18.8471,10100.0
2010-10-06 13:50:00,28.5,28.51,28.5,28.51,9300.0,18.8471,18.8537,18.8471,18.8537,9300.0
2010-10-06 13:55:00,28.51,28.51,28.5,28.51,28400.0,18.8537,18.8537,18.8471,18.8537,28400.0
2010-10-06 14:00:00,28.51,28.51,28.5,28.51,21500.0,18.8537,18.8537,18.8471,18.8537,21500.0
2010-10-06 14:05:00,28.51,28.51,28.5,28.51,15100.0,18.8537,18.8537,18.8471,18.8537,15100.0
2010-10-06 14:10:00,28.51,28.51,28.49,28.5,33700.0,18.8537,18.8537,18.8405,18.8471,33700.0
2010-10-06 14:15:00,28.5,28.5,28.49,28.49,5900.0,18.8471,18.8471,18.8405,18.8405,5900.0
2010-10-06 14:20:00,28.5,28.51,28.49,28.49,20200.0,18.8471,18.8537,18.8405,18.8405,20200.0
2010-10-06 14:25:00,28.5,28.5,28.49,28.49,18000.0,18.8471,18.8471,18.8405,18.8405,18000.0
2010-10-06 14:30:00,28.5,28.5,28.49,28.5,9800.0,18.8471,18.8471,18.8405,18.8471,9800.0
2010-10-06 14:35:00,28.5,28.51,28.49,28.5,33500.0,18.8471,18.8537,18.8405,18.8471,33500.0
2010-10-06 14:40:00,28.5,28.5,28.49,28.5,17300.0,18.8471,18.8471,18.8405,18.8471,17300.0
2010-10-06 14:45:00,28.5,28.5,28.49,28.5,24800.0,18.8471,18.8471,18.8405,18.8471,24800.0
2010-10-06 14:50:00,28.5,28.5,28.49,28.5,12800.0,18.8471,18.8471,18.8405,18.8471,12800.0
2010-10-06 14:55:00,28.5,28.5,28.49,28.5,8500.0,18.8471,18.8471,18.8405,18.8471,8500.0
2010-10-06 15:00:00,28.49,28.5,28.49,28.49,33400.0,18.8405,18.8471,18.8405,18.8405,33400.0
2010-10-06 15:05:00,28.5,28.5,28.49,28.49,13200.0,18.8471,18.8471,18.8405,18.8405,13200.0
2010-10-06 15:10:00,28.5,28.5,28.49,28.5,23900.0,18.8471,18.8471,18.8405,18.8471,23900.0
2010-10-06 15:15:00,28.5,28.52,28.48,28.52,89300.0,18.8471,18.8603,18.8339,18.8603,89300.0
2010-10-06 15:20:00,28.52,28.55,28.51,28.53,29800.0,18.8603,18.8802,18.8537,18.8669,29800.0
2010-10-06 15:25:00,28.53,28.54,28.53,28.54,20700.0,18.8669,18.8735,18.8669,18.8735,20700.0
2010-10-06 15:30:00,28.53,28.54,28.49,28.49,49100.0,18.8669,18.8735,18.8405,18.8405,49100.0
2010-10-06 15:35:00,28.49,28.5,28.49,28.49,32300.0,18.8405,18.8471,18.8405,18.8405,32300.0
2010-10-06 15:40:00,28.49,28.5,28.48,28.48,39300.0,18.8405,18.8471,18.8339,18.8339,39300.0
2010-10-06 15:45:00,28.49,28.54,28.49,28.53,89900.0,18.8405,18.8735,18.8405,18.8669,89900.0
2010-10-06 15:50:00,28.53,28.54,28.51,28.52,93800.0,18.8669,18.8735,18.8537,18.8603,93800.0
2010-10-06 15:55:00,28.51,28.52,28.51,28.51,104400.0,18.8537,18.8603,18.8537,18.8537,104400.0
2010-10-07 09:30:00,28.64,28.67,28.57,28.64,50700.0,18.9397,18.9595,18.8934,18.9397,50700.0
2010-10-07 09:35:00,28.63,28.68,28.58,28.58,42600.0,18.9331,18.9661,18.9,18.9,42600.0
2010-10-07 09:40:00,28.57,28.58,28.52,28.58,22800.0,18.8934,18.9,18.8603,18.9,22800.0
2010-10-07 09:45:00,28.58,28.58,28.5,28.51,26800.0,18.9,18.9,18.8471,18.8537,26800.0
2010-10-07 09:50:00,28.5,28.61,28.49,28.61,17600.0,18.8471,18.9198,18.8405,18.9198,17600.0
2010-10-07 09:55:00,28.61,28.61,28.49,28.49,28700.0,18.9198,18.9198,18.8405,18.8405,28700.0
2010-10-07 10:00:00,28.49,28.51,28.46,28.51,33000.0,18.8405,18.8537,18.8206,18.8537,33000.0
2010-10-07 10:05:00,28.5,28.55,28.5,28.54,26300.0,18.8471,18.8802,18.8471,18.8735,26300.0
2010-10-07 10:10:00,28.54,28.55,28.52,28.53,20900.0,18.8735,18.8802,18.8603,18.8669,20900.0
2010-10-07 10:15:00,28.53,28.54,28.5,28.54,25900.0,18.8669,18.8735,18.8471,18.8735,25900.0
2010-10-07 10:20:00,28.54,28.54,28.51,28.53,23900.0,18.8735,18.8735,18.8537,18.8669,23900.0
2010-10-07 10:25:00,28.53,28.54,28.51,28.53,26300.0,18.8669,18.8735,18.8537,18.8669,26300.0
2010-10-07 10:30:00,28.52,28.54,28.51,28.54,20000.0,18.8603,18.8735,18.8537,18.8735,20000.0
2010-10-07 10:35:00,28.53,28.54,28.51,28.51,18400.0,18.8669,18.8735,18.8537,18.8537,18400.0
2010-10-07 10:40:00,28.51,28.51,28.47,28.47,19500.0,18.8537,18.8537,18.8273,18.8273,19500.0
2010-10-07 10:45:00,28.48,28.49,28.45,28.48,35000.0,18.8339,18.8405,18.814,18.8339,35000.0
2010-10-07 10:50:00,28.47,28.49,28.46,28.48,26900.0,18.8273,18.8405,18.8206,18.8339,26900.0
2010-10-07 10:55:00,28.48,28.5,28.47,28.48,27100.0,18.8339,18.8471,18.8273,18.8339,27100.0
2010-10-07 11:00:00,28.48,28.5,28.48,28.48,34600.0,18.8339,18.8471,18.8339,18.8339,34600.0
2010-10-07 11:05:00,28.48,28.49,28.46,28.48,12900.0,18.8339,18.8405,18.8206,18.8339,12900.0
2010-10-07 11:10:00,28.48,28.5,28.46,28.49,76700.0,18.8339,18.8471,18.8206,18.8405,76700.0
2010-10-07 11:15:00,28.49,28.53,28.48,28.48,49000.0,18.8405,18.8669,18.8339,18.8339,49000.0
2010-10-07 11:20:00,28.49,28.49,28.43,28.46,41000.0,18.8405,18.8405,18.8008,18.8206,41000.0
2010-10-07 11:25:00,28.47,28.5,28.46,28.5,19700.0,18.8273,18.8471,18.8206,18.8471,19700.0
2010-10-07 11:30:00,28.5,28.51,28.5,28.5,13900.0,18.8471,18.8537,18.8471,18.8471,13900.0
2010-10-07 11:35:00,28.51,28.53,28.51,28.52,14900.0,18.8537,18.8669,18.8537,18.8603,14900.0
2010-10-07 11:40:00,28.52,28.53,28.51,28.52,12400.0,18.8603,18.8669,18.8537,18.8603,12400.0
2010-10-07 11:45:00,28.52,28.53,28.51,28.52,27100.0,18.8603,18.8669,18.8537,18.8603,27100.0
2010-10-07 11:50:00,28.51,28.52,28.51,28.52,6400.0,18.8537,18.8603,18.8537,18.8603,6400.0
2010-10-07 11:55:00,28.51,28.52,28.51,28.51,5300.0,18.8537,18.8603,18.8537,18.8537,5300.0
2010-10-07 12:00:00,28.51,28.53,28.51,28.52,14000.0,18.8537,18.8669,18.8537,18.8603,14000.0
2010-10-07 12:05:00,28.53,28.53,28.52,28.53,8900.0,18.8669,18.8669,18.8603,18.8669,8900.0
2010-10-07 12:10:00,28.52,28.55,28.52,28.55,14200.0,18.8603,18.8802,18.8603,18.8802,14200.0
2010-10-07 12:15:00,28.55,28.55,28.53,28.53,16200.0,18.8802,18.8802,18.8669,18.8669,16200.0
2010-10-07 12:20:00,28.53,28.54,28.53,28.53,3900.0,18.8669,18.8735,18.8669,18.8669,3900.0
2010-10-07 12:25:00,28.54,28.56,28.53,28.54,30500.0,18.8735,18.8868,18.8669,18.8735,30500.0
2010-10-07 12:30:00,28.54,28.54,28.49,28.5,59500.0,18.8735,18.8735,18.8405,18.8471,59500.0
2010-10-07 12:35:00,28.49,28.5,28.46,28.5,43400.0,18.8405,18.8471,18.8206,18.8471,43400.0
2010-10-07 12:40:00,28.5,28.52,28.48,28.48,36300.0,18.8471,18.8603,18.8339,18.8339,36300.0
2010-10-07 12:45:00,28.48,28.49,28.47,28.48,14300.0,18.8339,18.8405,18.8273,18.8339,14300.0
2010-10-07 12:50:00,28.48,28.5,28.48,28.49,21400.0,18.8339,18.8471,18.8339,18.8405,21400.0
2010-10-07 12:55:00,28.49,28.49,28.48,28.48,5900.0,18.8405,18.8405,18.8339,18.8339,5900.0
2010-10-07 13:00:00,28.49,28.49,28.48,28.48,20900.0,18.8405,18.8405,18.8339,18.8339,20900.0
2010-10-07 13:05:00,28.49,28.52,28.49,28.51,15500.0,18.8405,18.8603,18.8405,18.8537,15500.0
2010-10-07 13:10:00,28.51,28.53,28.51,28.53,7600.0,18.8537,18.8669,18.8537,18.8669,7600.0
2010-10-07 13:15:00,28.53,28.54,28.49,28.5,44600.0,18.8669,18.8735,18.8405,18.8471,44600.0
2010-10-07 13:20:00,28.5,28.53,28.47,28.49,86600.0,18.8471,18.8669,18.8273,18.8405,86600.0
2010-10-07 13:25:00,28.48,28.49,28.48,28.49,12200.0,18.8339,18.8405,18.8339,18.8405,12200.0
2010-10-07 13:30:00,28.49,28.49,28.48,28.48,15900.0,18.8405,18.8405,18.8339,18.8339,15900.0
2010-10-07 13:35:00,28.47,28.5,28.47,28.5,30600.0,18.8273,18.8471,18.8273,18.8471,30600.0
2010-10-07 13:40:00,28.5,28.51,28.49,28.5,20800.0,18.8471,18.8537,18.8405,18.8471,20800.0
2010-10-07 13:45:00,28.5,28.51,28.48,28.51,28500.0,18.8471,18.8537,18.8339,18.8537,28500.0
2010-10-07 13:50:00,28.5,28.53,28.5,28.53,11400.0,18.8471,18.8669,18.8471,18.8669,11400.0
2010-10-07 13:55:00,28.53,28.6,28.53,28.6,77100.0,18.8669,18.9132,18.8669,18.9132,77100.0
2010-10-07 14:00:00,28.6,28.6,28.56,28.57,28400.0,18.9132,18.9132,18.8868,18.8934,28400.0
2010-10-07 14:05:00,28.56,28.58,28.56,28.57,13400.0,18.8868,18.9,18.8868,18.8934,13400.0
2010-10-07 14:10:00,28.57,28.61,28.57,28.59,42200.0,18.8934,18.9198,18.8934,18.9066,42200.0
2010-10-07 14:15:00,28.59,28.6,28.57,28.58,20000.0,18.9066,18.9132,18.8934,18.9,20000.0
2010-10-07 14:20:00,28.58,28.6,28.58,28.59,11100.0,18.9,18.9132,18.9,18.9066,11100.0
2010-10-07 14:25:00,28.6,28.6,28.58,28.59,9100.0,18.9132,18.9132,18.9,18.9066,9100.0
2010-10-07 14:30:00,28.59,28.6,28.58,28.59,7900.0,18.9066,18.9132,18.9,18.9066,7900.0
2010-10-07 14:35:00,28.59,28.6,28.59,28.6,10700.0,18.9066,18.9132,18.9066,18.9132,10700.0
2010-10-07 14:40:00,28.6,28.6,28.58,28.59,28100.0,18.9132,18.9132,18.9,18.9066,28100.0
2010-10-07 14:45:00,28.59,28.6,28.58,28.58,7300.0,18.9066,18.9132,18.9,18.9,7300.0
2010-10-07 14:50:00,28.59,28.59,28.57,28.58,20000.0,18.9066,18.9066,18.8934,18.9,20000.0
2010-10-07 14:55:00,28.58,28.6,28.57,28.6,27000.0,18.9,18.9132,18.8934,18.9132,27000.0
2010-10-07 15:00:00,28.59,28.6,28.58,28.58,25900.0,18.9066,18.9132,18.9,18.9,25900.0
2010-10-07 15:05:00,28.58,28.59,28.58,28.58,12700.0,18.9,18.9066,18.9,18.9,12700.0
2010-10-07 15:10:00,28.58,28.59,28.58,28.59,15600.0,18.9,18.9066,18.9,18.9066,15600.0
2010-10-07 15:15:00,28.59,28.6,28.58,28.6,33700.0,18.9066,18.9132,18.9,18.9132,33700.0
2010-10-07 15:20:00,28.6,28.6,28.59,28.6,18400.0,18.9132,18.9132,18.9066,18.9132,18400.0
2010-10-07 15:25:00,28.6,28.6,28.59,28.6,22500.0,18.9132,18.9132,18.9066,18.9132,22500.0
2010-10-07 15:30:00,28.6,28.6,28.57,28.57,40800.0,18.9132,18.9132,18.8934,18.8934,40800.0
2010-10-07 15:35:00,28.58,28.6,28.57,28.6,67300.0,18.9,18.9132,18.8934,18.9132,67300.0
2010-10-07 15:40:00,28.6,28.61,28.59,28.59,42300.0,18.9132,18.9198,18.9066,18.9066,42300.0
2010-10-07 15:45:00,28.59,28.61,28.59,28.6,51400.0,18.9066,18.9198,18.9066,18.9132,51400.0
2010-10-07 15:50:00,28.61,28.62,28.6,28.62,90600.0,18.9198,18.9265,18.9132,18.9265,90600.0
2010-10-07 15:55:00,28.6,28.61,28.58,28.59,110400.0,18.9132,18.9198,18.9,18.9066,110400.0
2010-10-08 09:30:00,28.59,28.59,28.44,28.46,62100.0,18.9066,18.9066,18.8074,18.8206,62100.0
2010-10-08 09:35:00,28.46,28.47,28.4,28.44,38500.0,18.8206,18.8273,18.781,18.8074,38500.0
2010-10-08 09:40:00,28.44,28.47,28.41,28.43,40400.0,18.8074,18.8273,18.7876,18.8008,40400.0
2010-10-08 09:45:00,28.42,28.45,28.4,28.4,27100.0,18.7942,18.814,18.781,18.781,27100.0
2010-10-08 09:50:00,28.41,28.42,28.36,28.36,33600.0,18.7876,18.7942,18.7545,18.7545,33600.0
2010-10-08 09:55:00,28.36,28.38,28.35,28.36,18800.0,18.7545,18.7677,18.7479,18.7545,18800.0
2010-10-08 10:00:00,28.37,28.43,28.36,28.42,25300.0,18.7611,18.8008,18.7545,18.7942,25300.0
2010-10-08 10:05:00,28.41,28.42,28.34,28.34,22800.0,18.7876,18.7942,18.7413,18.7413,22800.0
2010-10-08 10:10:00,28.34,28.37,28.33,28.36,21500.0,18.7413,18.7611,18.7347,18.7545,21500.0
2010-10-08 10:15:00,28.36,28.37,28.34,28.35,19100.0,18.7545,18.7611,18.7413,18.7479,19100.0
2010-10-08 10:20:00,28.35,28.36,28.34,28.35,19400.0,18.7479,18.7545,18.7413,18.7479,19400.0
2010-10-08 10:25:00,28.35,28.35,28.33,28.33,21500.0,18.7479,18.7479,18.7347,18.7347,21500.0
2010-10-08 10:30:00,28.33,28.36,28.33,28.35,16000.0,18.7347,18.7545,18.7347,18.7479,16000.0
2010-10-08 10:35:00,28.35,28.39,28.34,28.39,12400.0,18.7479,18.7744,18.7413,18.7744,12400.0
2010-10-08 10:40:00,28.39,28.4,28.38,28.4,26400.0,18.7744,18.781,18.7677,18.781,26400.0
2010-10-08 10:45:00,28.39,28.4,28.37,28.37,13400.0,18.7744,18.781,18.7611,18.7611,13400.0
2010-10-08 10:50:00,28.37,28.4,28.36,28.4,11100.0,18.7611,18.781,18.7545,18.781,11100.0
2010-10-08 10:55:00,28.4,28.46,28.39,28.46,16900.0,18.781,18.8206,18.7744,18.8206,16900.0
2010-10-08 11:00:00,28.45,28.46,28.44,28.45,19100.0,18.814,18.8206,18.8074,18.814,19100.0
2010-10-08 11:05:00,28.45,28.47,28.43,28.44,22200.0,18.814,18.8273,18.8008,18.8074,22200.0
2010-10-08 11:10:00,28.44,28.45,28.44,28.44,11200.0,18.8074,18.814,18.8074,18.8074,11200.0
2010-10-08 11:15:00,28.45,28.46,28.44,28.45,28800.0,18.814,18.8206,18.8074,18.814,28800.0
2010-10-08 11:20:00,28.46,28.53,28.45,28.53,31800.0,18.8206,18.8669,18.814,18.8669,31800.0
2010-10-08 11:25:00,28.53,28.56,28.51,28.56,35500.0,18.8669,18.8868,18.8537,18.8868,35500.0
2010-10-08 11:30:00,28.56,28.56,28.53,28.54,29900.0,18.8868,18.8868,18.8669,18.8735,29900.0
2010-10-08 11:35:00,28.53,28.53,28.5,28.51,29100.0,18.8669,18.8669,18.8471,18.8537,29100.0
2010-10-08 11:40:00,28.51,28.52,28.5,28.51,30400.0,18.8537,18.8603,18.8471,18.8537,30400.0
2010-10-08 11:45:00,28.51,28.51,28.5,28.51,19800.0,18.8537,18.8537,18.8471,18.8537,19800.0
2010-10-08 11:50:00,28.5,28.51,28.5,28.5,13600.0,18.8471,18.8537,18.8471,18.8471,13600.0
2010-10-08 11:55:00,28.5,28.51,28.49,28.49,24400.0,18.8471,18.8537,18.8405,18.8405,24400.0
2010-10-08 12:00:00,28.5,28.5,28.47,28.48,15000.0,18.8471,18.8471,18.8273,18.8339,15000.0
2010-10-08 12:05:00,28.48,28.48,28.45,28.45,29800.0,18.8339,18.8339,18.814,18.814,29800.0
2010-10-08 12:10:00,28.45,28.45,28.44,28.44,35500.0,18.814,18.814,18.8074,18.8074,35500.0
2010-10-08 12:15:00,28.44,28.45,28.44,28.44,10100.0,18.8074,18.814,18.8074,18.8074,10100.0
2010-10-08 12:20:00,28.45,28.45,28.44,28.45,4600.0,18.814,18.814,18.8074,18.814,4600.0
2010-10-08 12:25:00,28.44,28.45,28.39,28.4,46600.0,18.8074,18.814,18.7744,18.781,46600.0
2010-10-08 12:30:00,28.39,28.4,28.37,28.39,36200.0,18.7744,18.781,18.7611,18.7744,36200.0
2010-10-08 12:35:00,28.39,28.41,28.37,28.4,29900.0,18.7744,18.7876,18.7611,18.781,29900.0
2010-10-08 12:40:00,28.4,28.43,28.39,28.42,24300.0,18.781,18.8008,18.7744,18.7942,24300.0
2010-10-08 12:45:00,28.42,28.46,28.39,28.39,45800.0,18.7942,18.8206,18.7744,18.7744,45800.0
2010-10-08 12:50:00,28.39,28.4,28.37,28.38,14900.0,18.7744,18.781,18.7611,18.7677,14900.0
2010-10-08 12:55:00,28.38,28.39,28.37,28.37,13800.0,18.7677,18.7744,18.7611,18.7611,13800.0
2010-10-08 13:00:00,28.37,28.38,28.37,28.37,7100.0,18.7611,18.7677,18.7611,18.7611,7100.0
2010-10-08 13:05:00,28.38,28.38,28.37,28.38,7400.0,18.7677,18.7677,18.7611,18.7677,7400.0
2010-10-08 13:10:00,28.38,28.38,28.37,28.38,19400.0,18.7677,18.7677,18.7611,18.7677,19400.0
2010-10-08 13:15:00,28.39,28.41,28.38,28.41,27200.0,18.7744,18.7876,18.7677,18.7876,27200.0
2010-10-08 13:20:00,28.41,28.41,28.37,28.37,22700.0,18.7876,18.7876,18.7611,18.7611,22700.0
2010-10-08 13:25:00,28.38,28.4,28.38,28.39,20500.0,18.7677,18.781,18.7677,18.7744,20500.0
2010-10-08 13:30:00,28.39,28.39,28.38,28.38,6900.0,18.7744,18.7744,18.7677,18.7677,6900.0
2010-10-08 13:35:00,28.39,28.41,28.38,28.41,21000.0,18.7744,18.7876,18.7677,18.7876,21000.0
2010-10-08 13:40:00,28.41,28.41,28.38,28.38,18500.0,18.7876,18.7876,18.7677,18.7677,18500.0
2010-10-08 13:45:00,28.38,28.39,28.38,28.38,10300.0,18.7677,18.7744,18.7677,18.7677,10300.0
2010-10-08 13:50:00,28.38,28.4,28.37,28.4,16200.0,18.7677,18.781,18.7611,18.781,16200.0
2010-10-08 13:55:00,28.4,28.44,28.4,28.44,13900.0,18.781,18.8074,18.781,18.8074,13900.0
2010-10-08 14:00:00,28.44,28.44,28.39,28.41,28600.0,18.8074,18.8074,18.7744,18.7876,28600.0
2010-10-08 14:05:00,28.41,28.41,28.39,28.4,20300.0,18.7876,18.7876,18.7744,18.781,20300.0
2010-10-08 14:10:00,28.4,28.4,28.38,28.38,11100.0,18.781,18.781,18.7677,18.7677,11100.0
2010-10-08 14:15:00,28.39,28.39,28.38,28.38,10400.0,18.7744,18.7744,18.7677,18.7677,10400.0
2010-10-08 14:20:00,28.38,28.42,28.38,28.42,17700.0,18.7677,18.7942,18.7677,18.7942,17700.0
2010-10-08 14:25:00,28.41,28.45,28.41,28.42,37500.0,18.7876,18.814,18.7876,18.7942,37500.0
2010-10-08 14:30:00,28.42,28.43,28.42,28.43,13500.0,18.7942,18.8008,18.7942,18.8008,13500.0
2010-10-08 14:35:00,28.43,28.45,28.42,28.45,23000.0,18.8008,18.814,18.7942,18.814,23000.0
2010-10-08 14:40:00,28.44,28.46,28.43,28.46,15400.0,18.8074,18.8206,18.8008,18.8206,15400.0
2010-10-08 14:45:00,28.45,28.47,28.45,28.45,11100.0,18.814,18.8273,18.814,18.814,11100.0
2010-10-08 14:50:00,28.46,28.47,28.45,28.47,7600.0,18.8206,18.8273,18.814,18.8273,7600.0
2010-10-08 14:55:00,28.47,28.47,28.44,28.46,21300.0,18.8273,18.8273,18.8074,18.8206,21300.0
2010-10-08 15:00:00,28.46,28.51,28.46,28.5,39100.0,18.8206,18.8537,18.8206,18.8471,39100.0
2010-10-08 15:05:00,28.5,28.55,28.5,28.55,49200.0,18.8471,18.8802,18.8471,18.8802,49200.0
2010-10-08 15:10:00,28.55,28.56,28.52,28.53,42700.0,18.8802,18.8868,18.8603,18.8669,42700.0
2010-10-08 15:15:00,28.53,28.53,28.52,28.52,12800.0,18.8669,18.8669,18.8603,18.8603,12800.0
2010-10-08 15:20:00,28.53,28.53,28.52,28.52,25900.0,18.8669,18.8669,18.8603,18.8603,25900.0
2010-10-08 15:25:00,28.52,28.53,28.52,28.52,16500.0,18.8603,18.8669,18.8603,18.8603,16500.0
2010-10-08 15:30:00,28.53,28.58,28.52,28.57,38600.0,18.8669,18.9,18.8603,18.8934,38600.0
2010-10-08 15:35:00,28.58,28.6,28.57,28.59,33600.0,18.9,18.9132,18.8934,18.9066,33600.0
2010-10-08 15:40:00,28.6,28.63,28.59,28.63,42400.0,18.9132,18.9331,18.9066,18.9331,42400.0
2010-10-08 15:45:00,28.63,28.63,28.58,28.62,56200.0,18.9331,18.9331,18.9,18.9265,56200.0
2010-10-08 15:50:00,28.62,28.63,28.56,28.56,181800.0,18.9265,18.9331,18.8868,18.8868,181800.0
2010-10-08 15:55:00,28.57,28.57,28.51,28.52,212700.0,18.8934,18.8934,18.8537,18.8603,212700.0
2010-10-11 09:30:00,28.53,28.67,28.53,28.65,41100.0,18.8669,18.9595,18.8669,18.9463,41100.0
2010-10-11 09:35:00,28.65,28.65,28.61,28.63,33200.0,18.9463,18.9463,18.9198,18.9331,33200.0
2010-10-11 09:40:00,28.64,28.65,28.63,28.63,19900.0,18.9397,18.9463,18.9331,18.9331,19900.0
2010-10-11 09:45:00,28.63,28.63,28.6,28.6,14400.0,18.9331,18.9331,18.9132,18.9132,14400.0
2010-10-11 09:50:00,28.61,28.61,28.54,28.58,36600.0,18.9198,18.9198,18.8735,18.9,36600.0
2010-10-11 09:55:00,28.58,28.6,28.55,28.57,17200.0,18.9,18.9132,18.8802,18.8934,17200.0
2010-10-11 10:00:00,28.56,28.6,28.56,28.6,22200.0,18.8868,18.9132,18.8868,18.9132,22200.0
2010-10-11 10:05:00,28.6,28.65,28.6,28.65,27200.0,18.9132,18.9463,18.9132,18.9463,27200.0
2010-10-11 10:10:00,28.64,28.65,28.59,28.59,18900.0,18.9397,18.9463,18.9066,18.9066,18900.0
2010-10-11 10:15:00,28.6,28.65,28.6,28.65,17100.0,18.9132,18.9463,18.9132,18.9463,17100.0
2010-10-11 10:20:00,28.65,28.66,28.62,28.64,13100.0,18.9463,18.9529,18.9265,18.9397,13100.0
2010-10-11 10:25:00,28.65,28.68,28.65,28.67,14000.0,18.9463,18.9661,18.9463,18.9595,14000.0
2010-10-11 10:30:00,28.67,28.7,28.67,28.7,21800.0,18.9595,18.9794,18.9595,18.9794,21800.0
2010-10-11 10:35:00,28.7,28.71,28.69,28.69,14300.0,18.9794,18.986,18.9727,18.9727,14300.0
2010-10-11 10:40:00,28.68,28.7,28.67,28.68,13200.0,18.9661,18.9794,18.9595,18.9661,13200.0
2010-10-11 10:45:00,28.67,28.67,28.61,28.63,27200.0,18.9595,18.9595,18.9198,18.9331,27200.0
2010-10-11 10:50:00,28.63,28.64,28.62,28.62,17500.0,18.9331,18.9397,18.9265,18.9265,17500.0
2010-10-11 10:55:00,28.62,28.63,28.62,28.62,4700.0,18.9265,18.9331,18.9265,18.9265,4700.0
2010-10-11 11:00:00,28.63,28.65,28.6,28.62,32900.0,18.9331,18.9463,18.9132,18.9265,32900.0
2010-10-11 11:05:00,28.62,28.63,28.6,28.61,12800.0,18.9265,18.9331,18.9132,18.9198,12800.0
2010-10-11 11:10:00,28.61,28.63,28.59,28.6,23800.0,18.9198,18.9331,18.9066,18.9132,23800.0
2010-10-11 11:15:00,28.59,28.6,28.56,28.56,55700.0,18.9066,18.9132,18.8868,18.8868,55700.0
2010-10-11 11:20:00,28.56,28.59,28.52,28.53,89700.0,18.8868,18.9066,18.8603,18.8669,89700.0
2010-10-11 11:25:00,28.52,28.55,28.52,28.54,21000.0,18.8603,18.8802,18.8603,18.8735,21000.0
2010-10-11 11:30:00,28.55,28.55,28.51,28.53,45000.0,18.8802,18.8802,18.8537,18.8669,45000.0
2010-10-11 11:35:00,28.53,28.58,28.53,28.58,16100.0,18.8669,18.9,18.8669,18.9,16100.0
2010-10-11 11:40:00,28.58,28.6,28.57,28.59,27300.0,18.9,18.9132,18.8934,18.9066,27300.0
2010-10-11 11:45:00,28.58,28.59,28.56,28.58,22900.0,18.9,18.9066,18.8868,18.9,22900.0
2010-10-11 11:50:00,28.59,28.6,28.57,28.58,78400.0,18.9066,18.9132,18.8934,18.9,78400.0
2010-10-11 11:55:00,28.57,28.58,28.55,28.56,19300.0,18.8934,18.9,18.8802,18.8868,19300.0
2010-10-11 12:00:00,28.56,28.57,28.55,28.55,69500.0,18.8868,18.8934,18.8802,18.8802,69500.0
2010-10-11 12:05:00,28.56,28.59,28.54,28.59,11900.0,18.8868,18.9066,18.8735,18.9066,11900.0
2010-10-11 12:10:00,28.59,28.61,28.58,28.58,71200.0,18.9066,18.9198,18.9,18.9,71200.0
2010-10-11 12:15:00,28.58,28.58,28.55,28.56,19200.0,18.9,18.9,18.8802,18.8868,19200.0
2010-10-11 12:20:00,28.56,28.57,28.55,28.55,25300.0,18.8868,18.8934,18.8802,18.8802,25300.0
2010-10-11 12:25:00,28.55,28.56,28.54,28.54,33300.0,18.8802,18.8868,18.8735,18.8735,33300.0
2010-10-11 12:30:00,28.54,28.57,28.53,28.55,67600.0,18.8735,18.8934,18.8669,18.8802,67600.0
2010-10-11 12:35:00,28.55,28.56,28.53,28.56,23400.0,18.8802,18.8868,18.8669,18.8868,23400.0
2010-10-11 12:40:00,28.57,28.57,28.53,28.53,24500.0,18.8934,18.8934,18.8669,18.8669,24500.0
2010-10-11 12:45:00,28.53,28.54,28.5,28.51,29400.0,18.8669,18.8735,18.8471,18.8537,29400.0
2010-10-11 12:50:00,28.51,28.52,28.49,28.49,17600.0,18.8537,18.8603,18.8405,18.8405,17600.0
2010-10-11 12:55:00,28.49,28.53,28.49,28.53,10600.0,18.8405,18.8669,18.8405,18.8669,10600.0
2010-10-11 13:00:00,28.53,28.54,28.52,28.53,18300.0,18.8669,18.8735,18.8603,18.8669,18300.0
2010-10-11 13:05:00,28.54,28.56,28.54,28.55,19100.0,18.8735,18.8868,18.8735,18.8802,19100.0
2010-10-11 13:10:00,28.56,28.56,28.55,28.56,30500.0,18.8868,18.8868,18.8802,18.8868,30500.0
2010-10-11 13:15:00,28.56,28.56,28.53,28.55,14200.0,18.8868,18.8868,18.8669,18.8802,14200.0
2010-10-11 13:20:00,28.54,28.57,28.54,28.57,4800.0,18.8735,18.8934,18.8735,18.8934,4800.0
2010-10-11 13:25:00,28.57,28.59,28.57,28.57,13900.0,18.8934,18.9066,18.8934,18.8934,13900.0
2010-10-11 13:30:00,28.58,28.58,28.55,28.56,13200.0,18.9,18.9,18.8802,18.8868,13200.0
2010-10-11 13:35:00,28.57,28.59,28.56,28.58,15500.0,18.8934,18.9066,18.8868,18.9,15500.0
2010-10-11 13:40:00,28.57,28.59,28.57,28.57,6600.0,18.8934,18.9066,18.8934,18.8934,6600.0
2010-10-11 13:45:00,28.58,28.59,28.56,28.58,34400.0,18.9,18.9066,18.8868,18.9,34400.0
2010-10-11 13:50:00,28.59,28.59,28.57,28.58,13800.0,18.9066,18.9066,18.8934,18.9,13800.0
2010-10-11 13:55:00,28.58,28.58,28.57,28.57,3000.0,18.9,18.9,18.8934,18.8934,3000.0
2010-10-11 14:00:00,28.58,28.58,28.57,28.58,12300.0,18.9,18.9,18.8934,18.9,12300.0
2010-10-11 14:05:00,28.58,28.58,28.57,28.58,18600.0,18.9,18.9,18.8934,18.9,18600.0
2010-10-11 14:10:00,28.58,28.58,28.57,28.58,15500.0,18.9,18.9,18.8934,18.9,15500.0
2010-10-11 14:15:00,28.58,28.59,28.57,28.59,19100.0,18.9,18.9066,18.8934,18.9066,19100.0
2010-10-11 14:20:00,28.59,28.59,28.58,28.59,14900.0,18.9066,18.9066,18.9,18.9066,14900.0
2010-10-11 14:25:00,28.59,28.6,28.57,28.58,24800.0,18.9066,18.9132,18.8934,18.9,24800.0
2010-10-11 14:30:00,28.58,28.59,28.57,28.58,71800.0,18.9,18.9066,18.8934,18.9,71800.0
2010-10-11 14:35:00,28.58,28.59,28.57,28.57,12800.0,18.9,18.9066,18.8934,18.8934,12800.0
2010-10-11 14:40:00,28.58,28.58,28.55,28.55,73400.0,18.9,18.9,18.8802,18.8802,73400.0
2010-10-11 14:45:00,28.55,28.59,28.55,28.59,15200.0,18.8802,18.9066,18.8802,18.9066,15200.0
2010-10-11 14:50:00,28.59,28.59,28.57,28.58,29300.0,18.9066,18.9066,18.8934,18.9,29300.0
2010-10-11 14:55:00,28.59,28.59,28.57,28.58,23900.0,18.9066,18.9066,18.8934,18.9,23900.0
2010-10-11 15:00:00,28.58,28.58,28.57,28.58,13000.0,18.9,18.9,18.8934,18.9,13000.0
2010-10-11 15:05:00,28.58,28.6,28.58,28.6,10800.0,18.9,18.9132,18.9,18.9132,10800.0
2010-10-11 15:10:00,28.6,28.6,28.57,28.58,31000.0,18.9132,18.9132,18.8934,18.9,31000.0
2010-10-11 15:15:00,28.58,28.58,28.57,28.58,6600.0,18.9,18.9,18.8934,18.9,6600.0
2010-10-11 15:20:00,28.58,28.59,28.57,28.58,23200.0,18.9,18.9066,18.8934,18.9,23200.0
2010-10-11 15:25:00,28.59,28.6,28.58,28.58,35700.0,18.9066,18.9132,18.9,18.9,35700.0
2010-10-11 15:30:00,28.58,28.61,28.57,28.58,158100.0,18.9,18.9198,18.8934,18.9,158100.0
2010-10-11 15:35:00,28.58,28.59,28.57,28.57,30800.0,18.9,18.9066,18.8934,18.8934,30800.0
2010-10-11 15:40:00,28.57,28.59,28.57,28.58,59200.0,18.8934,18.9066,18.8934,18.9,59200.0
2010-10-11 15:45:00,28.57,28.61,28.57,28.61,81600.0,18.8934,18.9198,18.8934,18.9198,81600.0
2010-10-11 15:50:00,28.6,28.61,28.59,28.6,47700.0,18.9132,18.9198,18.9066,18.9132,47700.0
2010-10-11 15:55:00,28.59,28.61,28.59,28.61,91500.0,18.9066,18.9198,18.9066,18.9198,91500.0
2010-10-12 09:30:00,28.54,28.57,28.39,28.57,40000.0,18.8735,18.8934,18.7744,18.8934,40000.0
2010-10-12 09:35:00,28.55,28.59,28.52,28.53,27300.0,18.8802,18.9066,18.8603,18.8669,27300.0
2010-10-12 09:40:00,28.52,28.53,28.48,28.49,14300.0,18.8603,18.8669,18.8339,18.8405,14300.0
2010-10-12 09:45:00,28.48,28.49,28.44,28.45,28500.0,18.8339,18.8405,18.8074,18.814,28500.0
2010-10-12 09:50:00,28.45,28.51,28.45,28.49,29600.0,18.814,18.8537,18.814,18.8405,29600.0
2010-10-12 09:55:00,28.48,28.5,28.44,28.44,17400.0,18.8339,18.8471,18.8074,18.8074,17400.0
2010-10-12 10:00:00,28.45,28.48,28.44,28.45,31700.0,18.814,18.8339,18.8074,18.814,31700.0
2010-10-12 10:05:00,28.46,28.46,28.44,28.46,20600.0,18.8206,18.8206,18.8074,18.8206,20600.0
2010-10-12 10:10:00,28.45,28.46,28.44,28.45,14600.0,18.814,18.8206,18.8074,18.814,14600.0
2010-10-12 10:15:00,28.45,28.46,28.4,28.41,18500.0,18.814,18.8206,18.781,18.7876,18500.0
2010-10-12 10:20:00,28.41,28.42,28.4,28.41,29900.0,18.7876,18.7942,18.781,18.7876,29900.0
2010-10-12 10:25:00,28.41,28.41,28.4,28.41,15900.0,18.7876,18.7876,18.781,18.7876,15900.0
2010-10-12 10:30:00,28.41,28.43,28.41,28.43,8100.0,18.7876,18.8008,18.7876,18.8008,8100.0
2010-10-12 10:35:00,28.43,28.43,28.42,28.43,10900.0,18.8008,18.8008,18.7942,18.8008,10900.0
2010-10-12 10:40:00,28.43,28.48,28.42,28.47,42000.0,18.8008,18.8339,18.7942,18.8273,42000.0
2010-10-12 10:45:00,28.45,28.48,28.45,28.47,12300.0,18.814,18.8339,18.814,18.8273,12300.0
2010-10-12 10:50:00,28.47,28.48,28.45,28.45,16800.0,18.8273,18.8339,18.814,18.814,16800.0
2010-10-12 10:55:00,28.45,28.46,28.42,28.43,19400.0,18.814,18.8206,18.7942,18.8008,19400.0
2010-10-12 11:00:00,28.43,28.44,28.42,28.42,20000.0,18.8008,18.8074,18.7942,18.7942,20000.0
2010-10-12 11:05:00,28.43,28.45,28.42,28.43,12700.0,18.8008,18.814,18.7942,18.8008,12700.0
2010-10-12 11:10:00,28.43,28.44,28.42,28.44,11200.0,18.8008,18.8074,18.7942,18.8074,11200.0
2010-10-12 11:15:00,28.44,28.44,28.43,28.43,9600.0,18.8074,18.8074,18.8008,18.8008,9600.0
2010-10-12 11:20:00,28.44,28.44,28.43,28.43,4500.0,18.8074,18.8074,18.8008,18.8008,4500.0
2010-10-12 11:25:00,28.44,28.49,28.43,28.48,19900.0,18.8074,18.8405,18.8008,18.8339,19900.0
2010-10-12 11:30:00,28.48,28.52,28.47,28.51,22500.0,18.8339,18.8603,18.8273,18.8537,22500.0
2010-10-12 11:35:00,28.52,28.54,28.51,28.54,14900.0,18.8603,18.8735,18.8537,18.8735,14900.0
2010-10-12 11:40:00,28.54,28.54,28.52,28.52,10500.0,18.8735,18.8735,18.8603,18.8603,10500.0
2010-10-12 11:45:00,28.53,28.53,28.52,28.52,6600.0,18.8669,18.8669,18.8603,18.8603,6600.0
2010-10-12 11:50:00,28.52,28.52,28.48,28.49,12400.0,18.8603,18.8603,18.8339,18.8405,12400.0
2010-10-12 11:55:00,28.49,28.51,28.48,28.51,14400.0,18.8405,18.8537,18.8339,18.8537,14400.0
2010-10-12 12:00:00,28.51,28.52,28.49,28.49,14500.0,18.8537,18.8603,18.8405,18.8405,14500.0
2010-10-12 12:05:00,28.5,28.51,28.49,28.5,10900.0,18.8471,18.8537,18.8405,18.8471,10900.0
2010-10-12 12:10:00,28.5,28.51,28.49,28.51,10800.0,18.8471,18.8537,18.8405,18.8537,10800.0
2010-10-12 12:15:00,28.51,28.51,28.5,28.51,6600.0,18.8537,18.8537,18.8471,18.8537,6600.0
2010-10-12 12:20:00,28.51,28.51,28.49,28.5,16500.0,18.8537,18.8537,18.8405,18.8471,16500.0
2010-10-12 12:25:00,28.5,28.5,28.49,28.49,6400.0,18.8471,18.8471,18.8405,18.8405,6400.0
2010-10-12 12:30:00,28.49,28.49,28.48,28.48,1000.0,18.8405,18.8405,18.8339,18.8339,1000.0
2010-10-12 12:35:00,28.49,28.49,28.47,28.48,7500.0,18.8405,18.8405,18.8273,18.8339,7500.0
2010-10-12 12:40:00,28.48,28.48,28.47,28.48,3800.0,18.8339,18.8339,18.8273,18.8339,3800.0
2010-10-12 12:45:00,28.48,28.48,28.47,28.47,10200.0,18.8339,18.8339,18.8273,18.8273,10200.0
2010-10-12 12:50:00,28.48,28.48,28.47,28.48,7200.0,18.8339,18.8339,18.8273,18.8339,7200.0
2010-10-12 12:55:00,28.47,28.48,28.47,28.48,3300.0,18.8273,18.8339,18.8273,18.8339,3300.0
2010-10-12 13:00:00,28.48,28.48,28.44,28.45,29400.0,18.8339,18.8339,18.8074,18.814,29400.0
2010-10-12 13:05:00,28.45,28.45,28.44,28.45,3100.0,18.814,18.814,18.8074,18.814,3100.0
2010-10-12 13:10:00,28.45,28.45,28.44,28.45,3300.0,18.814,18.814,18.8074,18.814,3300.0
2010-10-12 13:15:00,28.45,28.45,28.44,28.45,8700.0,18.814,18.814,18.8074,18.814,8700.0
2010-10-12 13:20:00,28.45,28.45,28.44,28.45,3200.0,18.814,18.814,18.8074,18.814,3200.0
2010-10-12 13:25:00,28.45,28.45,28.43,28.43,13500.0,18.814,18.814,18.8008,18.8008,13500.0
2010-10-12 13:30:00,28.44,28.44,28.42,28.42,14600.0,18.8074,18.8074,18.7942,18.7942,14600.0
2010-10-12 13:35:00,28.42,28.44,28.42,28.44,16000.0,18.7942,18.8074,18.7942,18.8074,16000.0
2010-10-12 13:40:00,28.44,28.45,28.43,28.44,13800.0,18.8074,18.814,18.8008,18.8074,13800.0
2010-10-12 13:45:00,28.44,28.44,28.43,28.44,9800.0,18.8074,18.8074,18.8008,18.8074,9800.0
2010-10-12 13:50:00,28.44,28.45,28.43,28.45,8600.0,18.8074,18.814,18.8008,18.814,8600.0
2010-10-12 13:55:00,28.45,28.46,28.44,28.46,8000.0,18.814,18.8206,18.8074,18.8206,8000.0
2010-10-12 14:00:00,28.46,28.5,28.43,28.5,54800.0,18.8206,18.8471,18.8008,18.8471,54800.0
2010-10-12 14:05:00,28.5,28.51,28.48,28.51,18800.0,18.8471,18.8537,18.8339,18.8537,18800.0
2010-10-12 14:10:00,28.51,28.56,28.5,28.55,23700.0,18.8537,18.8868,18.8471,18.8802,23700.0
2010-10-12 14:15:00,28.56,28.59,28.55,28.58,9200.0,18.8868,18.9066,18.8802,18.9,9200.0
2010-10-12 14:20:00,28.58,28.58,28.57,28.57,13500.0,18.9,18.9,18.8934,18.8934,13500.0
2010-10-12 14:25:00,28.58,28.58,28.57,28.58,9100.0,18.9,18.9,18.8934,18.9,9100.0
2010-10-12 14:30:00,28.58,28.58,28.53,28.54,31500.0,18.9,18.9,18.8669,18.8735,31500.0
2010-10-12 14:35:00,28.54,28.55,28.54,28.54,10100.0,18.8735,18.8802,18.8735,18.8735,10100.0
2010-10-12 14:40:00,28.54,28.57,28.54,28.57,22500.0,18.8735,18.8934,18.8735,18.8934,22500.0
2010-10-12 14:45:00,28.57,28.61,28.57,28.59,22400.0,18.8934,18.9198,18.8934,18.9066,22400.0
2010-10-12 14:50:00,28.58,28.6,28.58,28.6,11700.0,18.9,18.9132,18.9,18.9132,11700.0
2010-10-12 14:55:00,28.6,28.6,28.59,28.6,5800.0,18.9132,18.9132,18.9066,18.9132,5800.0
2010-10-12 15:00:00,28.59,28.59,28.56,28.57,20100.0,18.9066,18.9066,18.8868,18.8934,20100.0
2010-10-12 15:05:00,28.56,28.59,28.56,28.59,26700.0,18.8868,18.9066,18.8868,18.9066,26700.0
2010-10-12 15:10:00,28.59,28.6,28.58,28.6,15900.0,18.9066,18.9132,18.9,18.9132,15900.0
2010-10-12 15:15:00,28.6,28.62,28.6,28.6,26000.0,18.9132,18.9265,18.9132,18.9132,26000.0
2010-10-12 15:20:00,28.6,28.64,28.59,28.64,35200.0,18.9132,18.9397,18.9066,18.9397,35200.0
2010-10-12 15:25:00,28.64,28.68,28.62,28.67,54800.0,18.9397,18.9661,18.9265,18.9595,54800.0
2010-10-12 15:30:00,28.67,28.67,28.65,28.65,23800.0,18.9595,18.9595,18.9463,18.9463,23800.0
2010-10-12 15:35:00,28.65,28.66,28.63,28.64,30900.0,18.9463,18.9529,18.9331,18.9397,30900.0
2010-10-12 15:40:00,28.63,28.64,28.62,28.62,44400.0,18.9331,18.9397,18.9265,18.9265,44400.0
2010-10-12 15:45:00,28.62,28.63,28.59,28.6,90400.0,18.9265,18.9331,18.9066,18.9132,90400.0
2010-10-12 15:50:00,28.6,28.61,28.59,28.59,63000.0,18.9132,18.9198,18.9066,18.9066,63000.0
2010-10-12 15:55:00,28.6,28.6,28.56,28.57,85800.0,18.9132,18.9132,18.8868,18.8934,85800.0
2010-10-13 09:30:00,28.65,28.7,28.64,28.68,40100.0,18.9463,18.9794,18.9397,18.9661,40100.0
2010-10-13 09:35:00,28.68,28.69,28.61,28.66,23300.0,18.9661,18.9727,18.9198,18.9529,23300.0
2010-10-13 09:40:00,28.65,28.68,28.64,28.68,38600.0,18.9463,18.9661,18.9397,18.9661,38600.0
2010-10-13 09:45:00,28.66,28.74,28.66,28.74,19900.0,18.9529,19.0058,18.9529,19.0058,19900.0
2010-10-13 09:50:00,28.74,28.76,28.71,28.76,30600.0,19.0058,19.019,18.986,19.019,30600.0
2010-10-13 09:55:00,28.75,28.75,28.73,28.75,22400.0,19.0124,19.0124,18.9992,19.0124,22400.0
2010-10-13 10:00:00,28.74,28.79,28.74,28.78,43900.0,19.0058,19.0389,19.0058,19.0323,43900.0
2010-10-13 10:05:00,28.77,28.78,28.76,28.76,8500.0,19.0256,19.0323,19.019,19.019,8500.0
2010-10-13 10:10:00,28.76,28.77,28.75,28.75,23800.0,19.019,19.0256,19.0124,19.0124,23800.0
2010-10-13 10:15:00,28.75,28.76,28.72,28.72,5900.0,19.0124,19.019,18.9926,18.9926,5900.0
2010-10-13 10:20:00,28.73,28.73,28.7,28.7,10400.0,18.9992,18.9992,18.9794,18.9794,10400.0
2010-10-13 10:25:00,28.71,28.71,28.7,28.71,31100.0,18.986,18.986,18.9794,18.986,31100.0
2010-10-13 10:30:00,28.71,28.77,28.71,28.77,48900.0,18.986,19.0256,18.986,19.0256,48900.0
2010-10-13 10:35:00,28.76,28.82,28.76,28.81,36900.0,19.019,19.0587,19.019,19.0521,36900.0
2010-10-13 10:40:00,28.81,28.81,28.77,28.79,14900.0,19.0521,19.0521,19.0256,19.0389,14900.0
2010-10-13 10:45:00,28.79,28.79,28.77,28.78,10700.0,19.0389,19.0389,19.0256,19.0323,10700.0
2010-10-13 10:50:00,28.78,28.8,28.77,28.78,9500.0,19.0323,19.0455,19.0256,19.0323,9500.0
2010-10-13 10:55:00,28.79,28.82,28.78,28.82,23100.0,19.0389,19.0587,19.0323,19.0587,23100.0
2010-10-13 11:00:00,28.83,28.83,28.82,28.83,12400.0,19.0653,19.0653,19.0587,19.0653,12400.0
2010-10-13 11:05:00,28.83,28.93,28.82,28.9,67400.0,19.0653,19.1315,19.0587,19.1116,67400.0
2010-10-13 11:10:00,28.91,28.92,28.9,28.92,12600.0,19.1182,19.1248,19.1116,19.1248,12600.0
2010-10-13 11:15:00,28.91,28.92,28.88,28.88,27300.0,19.1182,19.1248,19.0984,19.0984,27300.0
2010-10-13 11:20:00,28.88,28.91,28.87,28.9,33900.0,19.0984,19.1182,19.0918,19.1116,33900.0
2010-10-13 11:25:00,28.91,28.91,28.89,28.9,7800.0,19.1182,19.1182,19.105,19.1116,7800.0
2010-10-13 11:30:00,28.89,28.9,28.89,28.9,19000.0,19.105,19.1116,19.105,19.1116,19000.0
2010-10-13 11:35:00,28.89,28.9,28.89,28.89,30800.0,19.105,19.1116,19.105,19.105,30800.0
2010-10-13 11:40:00,28.9,28.9,28.89,28.9,10800.0,19.1116,19.1116,19.105,19.1116,10800.0
2010-10-13 11:45:00,28.9,28.94,28.89,28.94,49500.0,19.1116,19.1381,19.105,19.1381,49500.0
2010-10-13 11:50:00,28.95,28.95,28.94,28.95,12300.0,19.1447,19.1447,19.1381,19.1447,12300.0
2010-10-13 11:55:00,28.95,28.95,28.93,28.94,30800.0,19.1447,19.1447,19.1315,19.1381,30800.0
2010-10-13 12:00:00,28.93,28.94,28.91,28.92,20200.0,19.1315,19.1381,19.1182,19.1248,20200.0
2010-10-13 12:05:00,28.92,28.94,28.91,28.93,232600.0,19.1248,19.1381,19.1182,19.1315,232600.0
2010-10-13 12:10:00,28.93,28.94,28.91,28.92,7100.0,19.1315,19.1381,19.1182,19.1248,7100.0
2010-10-13 12:15:00,28.93,28.93,28.91,28.92,22500.0,19.1315,19.1315,19.1182,19.1248,22500.0
2010-10-13 12:20:00,28.93,28.93,28.92,28.92,11800.0,19.1315,19.1315,19.1248,19.1248,11800.0
2010-10-13 12:25:00,28.93,28.94,28.92,28.93,14000.0,19.1315,19.1381,19.1248,19.1315,14000.0
2010-10-13 12:30:00,28.94,28.94,28.92,28.92,27600.0,19.1381,19.1381,19.1248,19.1248,27600.0
2010-10-13 12:35:00,28.93,28.96,28.92,28.96,21400.0,19.1315,19.1513,19.1248,19.1513,21400.0
2010-10-13 12:40:00,28.95,28.96,28.94,28.94,12300.0,19.1447,19.1513,19.1381,19.1381,12300.0
2010-10-13 12:45:00,28.94,28.95,28.93,28.93,13400.0,19.1381,19.1447,19.1315,19.1315,13400.0
2010-10-13 12:50:00,28.93,28.94,28.91,28.91,12100.0,19.1315,19.1381,19.1182,19.1182,12100.0
2010-10-13 12:55:00,28.91,28.92,28.9,28.91,13900.0,19.1182,19.1248,19.1116,19.1182,13900.0
2010-10-13 13:00:00,28.9,28.91,28.9,28.91,15600.0,19.1116,19.1182,19.1116,19.1182,15600.0
2010-10-13 13:05:00,28.9,28.92,28.9,28.92,31400.0,19.1116,19.1248,19.1116,19.1248,31400.0
2010-10-13 13:10:00,28.91,28.94,28.91,28.94,18700.0,19.1182,19.1381,19.1182,19.1381,18700.0
2010-10-13 13:15:00,28.94,28.97,28.94,28.96,25000.0,19.1381,19.1579,19.1381,19.1513,25000.0
2010-10-13 13:20:00,28.96,28.96,28.95,28.95,7800.0,19.1513,19.1513,19.1447,19.1447,7800.0
2010-10-13 13:25:00,28.95,28.96,28.94,28.94,11800.0,19.1447,19.1513,19.1381,19.1381,11800.0
2010-10-13 13:30:00,28.95,28.95,28.94,28.95,10000.0,19.1447,19.1447,19.1381,19.1447,10000.0
2010-10-13 13:35:00,28.94,28.98,28.94,28.97,30200.0,19.1381,19.1645,19.1381,19.1579,30200.0
2010-10-13 13:40:00,28.97,28.98,28.95,28.96,17600.0,19.1579,19.1645,19.1447,19.1513,17600.0
2010-10-13 13:45:00,28.95,28.96,28.94,28.94,23100.0,19.1447,19.1513,19.1381,19.1381,23100.0
2010-10-13 13:50:00,28.94,28.95,28.94,28.95,11800.0,19.1381,19.1447,19.1381,19.1447,11800.0
2010-10-13 13:55:00,28.95,28.95,28.93,28.94,14200.0,19.1447,19.1447,19.1315,19.1381,14200.0
2010-10-13 14:00:00,28.93,28.97,28.93,28.95,36400.0,19.1315,19.1579,19.1315,19.1447,36400.0
2010-10-13 14:05:00,28.95,28.96,28.95,28.96,4800.0,19.1447,19.1513,19.1447,19.1513,4800.0
2010-10-13 14:10:00,28.96,28.99,28.93,28.93,139100.0,19.1513,19.1711,19.1315,19.1315,139100.0
2010-10-13 14:15:00,28.94,28.95,28.88,28.92,86000.0,19.1381,19.1447,19.0984,19.1248,86000.0
2010-10-13 14:20:00,28.92,28.94,28.91,28.93,29800.0,19.1248,19.1381,19.1182,19.1315,29800.0
2010-10-13 14:25:00,28.93,28.93,28.91,28.93,18800.0,19.1315,19.1315,19.1182,19.1315,18800.0
2010-10-13 14:30:00,28.93,28.93,28.91,28.91,17300.0,19.1315,19.1315,19.1182,19.1182,17300.0
2010-10-13 14:35:00,28.92,28.93,28.91,28.93,56100.0,19.1248,19.1315,19.1182,19.1315,56100.0
2010-10-13 14:40:00,28.93,28.93,28.91,28.92,20400.0,19.1315,19.1315,19.1182,19.1248,20400.0
2010-10-13 14:45:00,28.92,28.94,28.91,28.91,73100.0,19.1248,19.1381,19.1182,19.1182,73100.0
2010-10-13 14:50:00,28.92,28.94,28.91,28.94,88600.0,19.1248,19.1381,19.1182,19.1381,88600.0
2010-10-13 14:55:00,28.94,28.94,28.93,28.94,9600.0,19.1381,19.1381,19.1315,19.1381,9600.0
2010-10-13 15:00:00,28.94,28.95,28.91,28.93,157900.0,19.1381,19.1447,19.1182,19.1315,157900.0
2010-10-13 15:05:00,28.92,28.93,28.92,28.93,41200.0,19.1248,19.1315,19.1248,19.1315,41200.0
2010-10-13 15:10:00,28.93,28.93,28.91,28.92,35600.0,19.1315,19.1315,19.1182,19.1248,35600.0
2010-10-13 15:15:00,28.92,28.95,28.92,28.94,37200.0,19.1248,19.1447,19.1248,19.1381,37200.0
2010-10-13 15:20:00,28.94,28.94,28.92,28.93,54200.0,19.1381,19.1381,19.1248,19.1315,54200.0
2010-10-13 15:25:00,28.93,28.93,28.86,28.86,66300.0,19.1315,19.1315,19.0852,19.0852,66300.0
2010-10-13 15:30:00,28.86,28.9,28.86,28.9,43000.0,19.0852,19.1116,19.0852,19.1116,43000.0
2010-10-13 15:35:00,28.9,28.93,28.9,28.92,30700.0,19.1116,19.1315,19.1116,19.1248,30700.0
2010-10-13 15:40:00,28.92,28.93,28.92,28.92,44000.0,19.1248,19.1315,19.1248,19.1248,44000.0
2010-10-13 15:45:00,28.92,28.92,28.87,28.91,134200.0,19.1248,19.1248,19.0918,19.1182,134200.0
2010-10-13 15:50:00,28.9,28.91,28.89,28.91,186000.0,19.1116,19.1182,19.105,19.1182,186000.0
2010-10-13 15:55:00,28.9,28.92,28.89,28.9,163800.0,19.1116,19.1248,19.105,19.1116,163800.0
2010-10-14 09:30:00,28.85,29.07,28.85,29.05,73100.0,19.0786,19.224,19.0786,19.2108,73100.0
2010-10-14 09:35:00,29.05,29.12,29.03,29.08,108000.0,19.2108,19.2571,19.1976,19.2306,108000.0
2010-10-14 09:40:00,29.08,29.13,29.08,29.11,32500.0,19.2306,19.2637,19.2306,19.2505,32500.0
2010-10-14 09:45:00,29.11,29.15,29.1,29.15,22300.0,19.2505,19.2769,19.2439,19.2769,22300.0
2010-10-14 09:50:00,29.15,29.19,29.14,29.19,65500.0,19.2769,19.3034,19.2703,19.3034,65500.0
2010-10-14 09:55:00,29.19,29.19,29.05,29.05,53600.0,19.3034,19.3034,19.2108,19.2108,53600.0
2010-10-14 10:00:00,29.05,29.06,29.03,29.06,29000.0,19.2108,19.2174,19.1976,19.2174,29000.0
2010-10-14 10:05:00,29.06,29.1,29.06,29.1,17000.0,19.2174,19.2439,19.2174,19.2439,17000.0
2010-10-14 10:10:00,29.1,29.16,29.1,29.15,42900.0,19.2439,19.2836,19.2439,19.2769,42900.0
2010-10-14 10:15:00,29.15,29.23,29.14,29.23,40100.0,19.2769,19.3298,19.2703,19.3298,40100.0
2010-10-14 10:20:00,29.22,29.24,29.2,29.23,44700.0,19.3232,19.3365,19.31,19.3298,44700.0
2010-10-14 10:25:00,29.23,29.24,29.17,29.24,94000.0,19.3298,19.3365,19.2902,19.3365,94000.0
2010-10-14 10:30:00,29.24,29.24,29.17,29.18,63800.0,19.3365,19.3365,19.2902,19.2968,63800.0
2010-10-14 10:35:00,29.17,29.19,29.13,29.15,71300.0,19.2902,19.3034,19.2637,19.2769,71300.0
2010-10-14 10:40:00,29.15,29.15,29.11,29.12,47300.0,19.2769,19.2769,19.2505,19.2571,47300.0
2010-10-14 10:45:00,29.12,29.18,29.11,29.18,74500.0,19.2571,19.2968,19.2505,19.2968,74500.0
2010-10-14 10:50:00,29.17,29.19,29.17,29.18,12700.0,19.2902,19.3034,19.2902,19.2968,12700.0
2010-10-14 10:55:00,29.19,29.19,29.15,29.19,27800.0,19.3034,19.3034,19.2769,19.3034,27800.0
2010-10-14 11:00:00,29.18,29.19,29.16,29.17,35700.0,19.2968,19.3034,19.2836,19.2902,35700.0
2010-10-14 11:05:00,29.16,29.17,29.16,29.17,9300.0,19.2836,19.2902,19.2836,19.2902,9300.0
2010-10-14 11:10:00,29.17,29.17,29.16,29.17,15300.0,19.2902,19.2902,19.2836,19.2902,15300.0
2010-10-14 11:15:00,29.17,29.17,29.12,29.12,52500.0,19.2902,19.2902,19.2571,19.2571,52500.0
2010-10-14 11:20:00,29.12,29.19,29.12,29.19,43800.0,19.2571,19.3034,19.2571,19.3034,43800.0
2010-10-14 11:25:00,29.19,29.21,29.18,29.2,17800.0,19.3034,19.3166,19.2968,19.31,17800.0
2010-10-14 11:30:00,29.21,29.23,29.2,29.21,23600.0,19.3166,19.3298,19.31,19.3166,23600.0
2010-10-14 11:35:00,29.21,29.22,29.16,29.16,27600.0,19.3166,19.3232,19.2836,19.2836,27600.0
2010-10-14 11:40:00,29.16,29.16,29.13,29.13,26400.0,19.2836,19.2836,19.2637,19.2637,26400.0
2010-10-14 11:45:00,29.13,29.14,29.09,29.09,33600.0,19.2637,19.2703,19.2373,19.2373,33600.0
2010-10-14 11:50:00,29.09,29.16,29.09,29.16,29800.0,19.2373,19.2836,19.2373,19.2836,29800.0
2010-10-14 11:55:00,29.15,29.17,29.1,29.11,50000.0,19.2769,19.2902,19.2439,19.2505,50000.0
2010-10-14 12:00:00,29.1,29.14,29.1,29.11,83300.0,19.2439,19.2703,19.2439,19.2505,83300.0
2010-10-14 12:05:00,29.12,29.12,29.11,29.12,10000.0,19.2571,19.2571,19.2505,19.2571,10000.0
2010-10-14 12:10:00,29.12,29.12,29.11,29.12,10800.0,19.2571,19.2571,19.2505,19.2571,10800.0
2010-10-14 12:15:00,29.12,29.12,29.1,29.1,23900.0,19.2571,19.2571,19.2439,19.2439,23900.0
2010-10-14 12:20:00,29.1,29.11,29.1,29.11,25100.0,19.2439,19.2505,19.2439,19.2505,25100.0
2010-10-14 12:25:00,29.1,29.13,29.1,29.13,67400.0,19.2439,19.2637,19.2439,19.2637,67400.0
2010-10-14 12:30:00,29.13,29.13,29.1,29.12,49400.0,19.2637,19.2637,19.2439,19.2571,49400.0
2010-10-14 12:35:00,29.12,29.13,29.11,29.13,26000.0,19.2571,19.2637,19.2505,19.2637,26000.0
2010-10-14 12:40:00,29.13,29.14,29.12,29.14,53400.0,19.2637,19.2703,19.2571,19.2703,53400.0
2010-10-14 12:45:00,29.14,29.14,29.13,29.14,27100.0,19.2703,19.2703,19.2637,19.2703,27100.0
2010-10-14 12:50:00,29.13,29.14,29.13,29.14,12200.0,19.2637,19.2703,19.2637,19.2703,12200.0
2010-10-14 12:55:00,29.13,29.16,29.13,29.16,20200.0,19.2637,19.2836,19.2637,19.2836,20200.0
2010-10-14 13:00:00,29.16,29.16,29.14,29.15,34200.0,19.2836,19.2836,19.2703,19.2769,34200.0
2010-10-14 13:05:00,29.15,29.16,29.06,29.06,38000.0,19.2769,19.2836,19.2174,19.2174,38000.0
2010-10-14 13:10:00,29.07,29.07,29.05,29.06,80600.0,19.224,19.224,19.2108,19.2174,80600.0
2010-10-14 13:15:00,29.07,29.07,29.01,29.02,78800.0,19.224,19.224,19.1844,19.191,78800.0
2010-10-14 13:20:00,29.01,29.07,29.0,29.07,80400.0,19.1844,19.224,19.1777,19.224,80400.0
2010-10-14 13:25:00,29.07,29.08,29.07,29.08,19300.0,19.224,19.2306,19.224,19.2306,19300.0
2010-10-14 13:30:00,29.08,29.13,29.07,29.12,40200.0,19.2306,19.2637,19.224,19.2571,40200.0
2010-10-14 13:35:00,29.12,29.12,29.11,29.12,27300.0,19.2571,19.2571,19.2505,19.2571,27300.0
2010-10-14 13:40:00,29.12,29.13,29.05,29.05,50700.0,19.2571,19.2637,19.2108,19.2108,50700.0
2010-10-14 13:45:00,29.05,29.06,29.03,29.06,48100.0,19.2108,19.2174,19.1976,19.2174,48100.0
2010-10-14 13:50:00,29.06,29.07,29.05,29.07,32900.0,19.2174,19.224,19.2108,19.224,32900.0
2010-10-14 13:55:00,29.07,29.08,29.07,29.08,13800.0,19.224,19.2306,19.224,19.2306,13800.0
2010-10-14 14:00:00,29.08,29.08,29.05,29.06,39800.0,19.2306,19.2306,19.2108,19.2174,39800.0
2010-10-14 14:05:00,29.06,29.08,29.06,29.08,17700.0,19.2174,19.2306,19.2174,19.2306,17700.0
2010-10-14 14:10:00,29.08,29.08,29.07,29.08,10900.0,19.2306,19.2306,19.224,19.2306,10900.0
2010-10-14 14:15:00,29.08,29.08,29.04,29.04,26400.0,19.2306,19.2306,19.2042,19.2042,26400.0
2010-10-14 14:20:00,29.04,29.07,29.04,29.06,20100.0,19.2042,19.224,19.2042,19.2174,20100.0
2010-10-14 14:25:00,29.06,29.06,29.05,29.06,12200.0,19.2174,19.2174,19.2108,19.2174,12200.0
2010-10-14 14:30:00,29.06,29.06,29.02,29.02,38200.0,19.2174,19.2174,19.191,19.191,38200.0
2010-10-14 14:35:00,29.03,29.05,29.01,29.04,42900.0,19.1976,19.2108,19.1844,19.2042,42900.0
2010-10-14 14:40:00,29.05,29.05,29.04,29.04,16000.0,19.2108,19.2108,19.2042,19.2042,16000.0
2010-10-14 14:45:00,29.05,29.05,29.03,29.04,27900.0,19.2108,19.2108,19.1976,19.2042,27900.0
2010-10-14 14:50:00,29.04,29.04,29.03,29.04,17200.0,19.2042,19.2042,19.1976,19.2042,17200.0
2010-10-14 14:55:00,29.04,29.04,29.0,29.0,48500.0,19.2042,19.2042,19.1777,19.1777,48500.0
2010-10-14 15:00:00,29.01,29.01,28.96,28.99,52600.0,19.1844,19.1844,19.1513,19.1711,52600.0
2010-10-14 15:05:00,28.99,29.03,28.98,29.03,72800.0,19.1711,19.1976,19.1645,19.1976,72800.0
2010-10-14 15:10:00,29.03,29.04,29.03,29.04,43300.0,19.1976,19.2042,19.1976,19.2042,43300.0
2010-10-14 15:15:00,29.04,29.07,29.03,29.06,39400.0,19.2042,19.224,19.1976,19.2174,39400.0
2010-10-14 15:20:00,29.07,29.11,29.06,29.11,41100.0,19.224,19.2505,19.2174,19.2505,41100.0
2010-10-14 15:25:00,29.11,29.11,29.06,29.06,61100.0,19.2505,19.2505,19.2174,19.2174,61100.0
2010-10-14 15:30:00,29.06,29.09,29.04,29.09,127800.0,19.2174,19.2373,19.2042,19.2373,127800.0
2010-10-14 15:35:00,29.08,29.1,29.08,29.09,58900.0,19.2306,19.2439,19.2306,19.2373,58900.0
2010-10-14 15:40:00,29.1,29.1,29.09,29.09,48900.0,19.2439,19.2439,19.2373,19.2373,48900.0
2010-10-14 15:45:00,29.1,29.1,29.09,29.09,50100.0,19.2439,19.2439,19.2373,19.2373,50100.0
2010-10-14 15:50:00,29.09,29.12,29.09,29.12,84500.0,19.2373,19.2571,19.2373,19.2571,84500.0
2010-10-14 15:55:00,29.12,29.13,29.09,29.11,462900.0,19.2571,19.2637,19.2373,19.2505,462900.0
2010-10-15 09:30:00,29.3,29.43,29.3,29.36,430400.0,19.3761,19.4621,19.3761,19.4158,430400.0
2010-10-15 09:35:00,29.35,29.41,29.33,29.38,41200.0,19.4092,19.4489,19.396,19.429,41200.0
2010-10-15 09:40:00,29.37,29.44,29.32,29.39,55600.0,19.4224,19.4687,19.3894,19.4357,55600.0
2010-10-15 09:45:00,29.39,29.42,29.27,29.28,65900.0,19.4357,19.4555,19.3563,19.3629,65900.0
2010-10-15 09:50:00,29.27,29.33,29.27,29.32,41700.0,19.3563,19.396,19.3563,19.3894,41700.0
2010-10-15 09:55:00,29.32,29.33,29.28,29.29,47700.0,19.3894,19.396,19.3629,19.3695,47700.0
2010-10-15 10:00:00,29.3,29.33,29.27,29.27,39800.0,19.3761,19.396,19.3563,19.3563,39800.0
2010-10-15 10:05:00,29.28,29.36,29.25,29.35,48800.0,19.3629,19.4158,19.3431,19.4092,48800.0
2010-10-15 10:10:00,29.34,29.36,29.31,29.32,36800.0,19.4026,19.4158,19.3827,19.3894,36800.0
2010-10-15 10:15:00,29.32,29.33,29.26,29.26,39200.0,19.3894,19.396,19.3497,19.3497,39200.0
2010-10-15 10:20:00,29.27,29.27,29.18,29.21,44800.0,19.3563,19.3563,19.2968,19.3166,44800.0
2010-10-15 10:25:00,29.22,29.24,29.16,29.24,38200.0,19.3232,19.3365,19.2836,19.3365,38200.0
2010-10-15 10:30:00,29.23,29.25,29.19,29.25,33900.0,19.3298,19.3431,19.3034,19.3431,33900.0
2010-10-15 10:35:00,29.25,29.25,29.22,29.22,13600.0,19.3431,19.3431,19.3232,19.3232,13600.0
2010-10-15 10:40:00,29.22,29.23,29.2,29.22,11900.0,19.3232,19.3298,19.31,19.3232,11900.0
2010-10-15 10:45:00,29.21,29.23,29.2,29.22,18300.0,19.3166,19.3298,19.31,19.3232,18300.0
2010-10-15 10:50:00,29.22,29.26,29.2,29.25,22700.0,19.3232,19.3497,19.31,19.3431,22700.0
2010-10-15 10:55:00,29.26,29.27,29.24,29.25,28200.0,19.3497,19.3563,19.3365,19.3431,28200.0
2010-10-15 11:00:00,29.24,29.25,29.21,29.21,22800.0,19.3365,19.3431,19.3166,19.3166,22800.0
2010-10-15 11:05:00,29.21,29.24,29.18,29.24,26000.0,19.3166,19.3365,19.2968,19.3365,26000.0
2010-10-15 11:10:00,29.24,29.24,29.21,29.21,22300.0,19.3365,19.3365,19.3166,19.3166,22300.0
2010-10-15 11:15:00,29.21,29.24,29.2,29.22,21800.0,19.3166,19.3365,19.31,19.3232,21800.0
2010-10-15 11:20:00,29.22,29.23,29.19,29.2,20900.0,19.3232,19.3298,19.3034,19.31,20900.0
2010-10-15 11:25:00,29.19,29.2,29.18,29.2,10900.0,19.3034,19.31,19.2968,19.31,10900.0
2010-10-15 11:30:00,29.2,29.24,29.2,29.23,21300.0,19.31,19.3365,19.31,19.3298,21300.0
2010-10-15 11:35:00,29.24,29.26,29.24,29.25,14500.0,19.3365,19.3497,19.3365,19.3431,14500.0
2010-10-15 11:40:00,29.25,29.26,29.23,29.24,36200.0,19.3431,19.3497,19.3298,19.3365,36200.0
2010-10-15 11:45:00,29.24,29.24,29.2,29.2,17100.0,19.3365,19.3365,19.31,19.31,17100.0
2010-10-15 11:50:00,29.2,29.2,29.18,29.19,20300.0,19.31,19.31,19.2968,19.3034,20300.0
2010-10-15 11:55:00,29.19,29.19,29.14,29.17,43100.0,19.3034,19.3034,19.2703,19.2902,43100.0
2010-10-15 12:00:00,29.16,29.18,29.15,29.18,21500.0,19.2836,19.2968,19.2769,19.2968,21500.0
2010-10-15 12:05:00,29.17,29.17,29.14,29.16,41400.0,19.2902,19.2902,19.2703,19.2836,41400.0
2010-10-15 12:10:00,29.17,29.17,29.15,29.16,15300.0,19.2902,19.2902,19.2769,19.2836,15300.0
2010-10-15 12:15:00,29.15,29.22,29.15,29.21,34300.0,19.2769,19.3232,19.2769,19.3166,34300.0
2010-10-15 12:20:00,29.2,29.25,29.19,29.24,93400.0,19.31,19.3431,19.3034,19.3365,93400.0
2010-10-15 12:25:00,29.24,29.28,29.24,29.27,20400.0,19.3365,19.3629,19.3365,19.3563,20400.0
2010-10-15 12:30:00,29.28,29.3,29.27,29.29,32900.0,19.3629,19.3761,19.3563,19.3695,32900.0
2010-10-15 12:35:00,29.29,29.29,29.27,29.27,20300.0,19.3695,19.3695,19.3563,19.3563,20300.0
2010-10-15 12:40:00,29.28,29.28,29.26,29.26,7000.0,19.3629,19.3629,19.3497,19.3497,7000.0
2010-10-15 12:45:00,29.27,29.27,29.26,29.27,8400.0,19.3563,19.3563,19.3497,19.3563,8400.0
2010-10-15 12:50:00,29.27,29.29,29.26,29.26,22700.0,19.3563,19.3695,19.3497,19.3497,22700.0
2010-10-15 12:55:00,29.26,29.27,29.24,29.26,22800.0,19.3497,19.3563,19.3365,19.3497,22800.0
2010-10-15 13:00:00,29.26,29.27,29.25,29.26,12200.0,19.3497,19.3563,19.3431,19.3497,12200.0
2010-10-15 13:05:00,29.26,29.26,29.25,29.26,8200.0,19.3497,19.3497,19.3431,19.3497,8200.0
2010-10-15 13:10:00,29.25,29.26,29.23,29.25,16200.0,19.3431,19.3497,19.3298,19.3431,16200.0
2010-10-15 13:15:00,29.25,29.25,29.23,29.24,68100.0,19.3431,19.3431,19.3298,19.3365,68100.0
2010-10-15 13:20:00,29.24,29.24,29.23,29.23,7100.0,19.3365,19.3365,19.3298,19.3298,7100.0
2010-10-15 13:25:00,29.23,29.24,29.23,29.24,67000.0,19.3298,19.3365,19.3298,19.3365,67000.0
2010-10-15 13:30:00,29.23,29.24,29.23,29.24,8800.0,19.3298,19.3365,19.3298,19.3365,8800.0
2010-10-15 13:35:00,29.23,29.24,29.23,29.23,4800.0,19.3298,19.3365,19.3298,19.3298,4800.0
2010-10-15 13:40:00,29.24,29.24,29.19,29.2,21700.0,19.3365,19.3365,19.3034,19.31,21700.0
2010-10-15 13:45:00,29.19,29.2,29.17,29.19,22800.0,19.3034,19.31,19.2902,19.3034,22800.0
2010-10-15 13:50:00,29.18,29.23,29.18,29.22,20200.0,19.2968,19.3298,19.2968,19.3232,20200.0
2010-10-15 13:55:00,29.21,29.22,29.17,29.18,31600.0,19.3166,19.3232,19.2902,19.2968,31600.0
2010-10-15 14:00:00,29.18,29.19,29.14,29.16,36300.0,19.2968,19.3034,19.2703,19.2836,36300.0
2010-10-15 14:05:00,29.16,29.22,29.16,29.22,26100.0,19.2836,19.3232,19.2836,19.3232,26100.0
2010-10-15 14:10:00,29.22,29.25,29.19,29.25,22800.0,19.3232,19.3431,19.3034,19.3431,22800.0
2010-10-15 14:15:00,29.25,29.26,29.23,29.25,30500.0,19.3431,19.3497,19.3298,19.3431,30500.0
2010-10-15 14:20:00,29.25,29.25,29.23,29.24,27000.0,19.3431,19.3431,19.3298,19.3365,27000.0
2010-10-15 14:25:00,29.23,29.26,29.23,29.26,26600.0,19.3298,19.3497,19.3298,19.3497,26600.0
2010-10-15 14:30:00,29.26,29.26,29.24,29.25,27900.0,19.3497,19.3497,19.3365,19.3431,27900.0
2010-10-15 14:35:00,29.25,29.27,29.25,29.25,30100.0,19.3431,19.3563,19.3431,19.3431,30100.0
2010-10-15 14:40:00,29.26,29.26,29.23,29.24,27400.0,19.3497,19.3497,19.3298,19.3365,27400.0
2010-10-15 14:45:00,29.23,29.24,29.2,29.2,28900.0,19.3298,19.3365,19.31,19.31,28900.0
2010-10-15 14:50:00,29.2,29.21,29.19,29.2,29800.0,19.31,19.3166,19.3034,19.31,29800.0
2010-10-15 14:55:00,29.19,29.22,29.18,29.22,68100.0,19.3034,19.3232,19.2968,19.3232,68100.0
2010-10-15 15:00:00,29.21,29.22,29.18,29.18,40200.0,19.3166,19.3232,19.2968,19.2968,40200.0
2010-10-15 15:05:00,29.18,29.21,29.17,29.2,169600.0,19.2968,19.3166,19.2902,19.31,169600.0
2010-10-15 15:10:00,29.21,29.21,29.17,29.19,64400.0,19.3166,19.3166,19.2902,19.3034,64400.0
2010-10-15 15:15:00,29.18,29.2,29.17,29.19,53800.0,19.2968,19.31,19.2902,19.3034,53800.0
2010-10-15 15:20:00,29.2,29.2,29.17,29.17,40800.0,19.31,19.31,19.2902,19.2902,40800.0
2010-10-15 15:25:00,29.17,29.19,29.17,29.18,35100.0,19.2902,19.3034,19.2902,19.2968,35100.0
2010-10-15 15:30:00,29.17,29.2,29.17,29.18,57400.0,19.2902,19.31,19.2902,19.2968,57400.0
2010-10-15 15:35:00,29.19,29.21,29.18,29.21,29700.0,19.3034,19.3166,19.2968,19.3166,29700.0
2010-10-15 15:40:00,29.2,29.22,29.19,29.19,93900.0,19.31,19.3232,19.3034,19.3034,93900.0
2010-10-15 15:45:00,29.19,29.22,29.17,29.2,182800.0,19.3034,19.3232,19.2902,19.31,182800.0
2010-10-15 15:50:00,29.2,29.22,29.2,29.21,77600.0,19.31,19.3232,19.31,19.3166,77600.0
2010-10-15 15:55:00,29.21,29.21,29.18,29.2,274600.0,19.3166,19.3166,19.2968,19.31,274600.0
2010-10-18 09:30:00,29.18,29.27,29.16,29.16,61700.0,19.2968,19.3563,19.2836,19.2836,61700.0
2010-10-18 09:35:00,29.17,29.18,29.15,29.16,35400.0,19.2902,19.2968,19.2769,19.2836,35400.0
2010-10-18 09:40:00,29.15,29.17,29.14,29.16,16800.0,19.2769,19.2902,19.2703,19.2836,16800.0
2010-10-18 09:45:00,29.16,29.16,29.1,29.1,69900.0,19.2836,19.2836,19.2439,19.2439,69900.0
2010-10-18 09:50:00,29.1,29.16,29.1,29.12,37200.0,19.2439,19.2836,19.2439,19.2571,37200.0
2010-10-18 09:55:00,29.12,29.14,29.1,29.11,26700.0,19.2571,19.2703,19.2439,19.2505,26700.0
2010-10-18 10:00:00,29.11,29.13,29.1,29.11,32500.0,19.2505,19.2637,19.2439,19.2505,32500.0
2010-10-18 10:05:00,29.11,29.15,29.09,29.14,82300.0,19.2505,19.2769,19.2373,19.2703,82300.0
2010-10-18 10:10:00,29.14,29.17,29.14,29.14,80900.0,19.2703,19.2902,19.2703,19.2703,80900.0
2010-10-18 10:15:00,29.13,29.14,29.1,29.12,32500.0,19.2637,19.2703,19.2439,19.2571,32500.0
2010-10-18 10:20:00,29.12,29.13,29.11,29.13,16800.0,19.2571,19.2637,19.2505,19.2637,16800.0
2010-10-18 10:25:00,29.12,29.12,29.09,29.09,17200.0,19.2571,19.2571,19.2373,19.2373,17200.0
2010-10-18 10:30:00,29.1,29.11,29.09,29.09,13700.0,19.2439,19.2505,19.2373,19.2373,13700.0
2010-10-18 10:35:00,29.09,29.1,29.08,29.09,19200.0,19.2373,19.2439,19.2306,19.2373,19200.0
2010-10-18 10:40:00,29.09,29.09,29.07,29.07,20400.0,19.2373,19.2373,19.224,19.224,20400.0
2010-10-18 10:45:00,29.07,29.08,29.07,29.08,17600.0,19.224,19.2306,19.224,19.2306,17600.0
2010-10-18 10:50:00,29.09,29.09,29.07,29.08,20700.0,19.2373,19.2373,19.224,19.2306,20700.0
2010-10-18 10:55:00,29.08,29.08,29.05,29.06,33500.0,19.2306,19.2306,19.2108,19.2174,33500.0
2010-10-18 11:00:00,29.07,29.07,29.05,29.06,16600.0,19.224,19.224,19.2108,19.2174,16600.0
2010-10-18 11:05:00,29.06,29.07,29.02,29.03,22700.0,19.2174,19.224,19.191,19.1976,22700.0
2010-10-18 11:10:00,29.03,29.04,29.02,29.04,22200.0,19.1976,19.2042,19.191,19.2042,22200.0
2010-10-18 11:15:00,29.04,29.05,29.03,29.05,18600.0,19.2042,19.2108,19.1976,19.2108,18600.0
2010-10-18 11:20:00,29.04,29.06,29.04,29.05,14000.0,19.2042,19.2174,19.2042,19.2108,14000.0
2010-10-18 11:25:00,29.06,29.06,29.05,29.05,6000.0,19.2174,19.2174,19.2108,19.2108,6000.0
2010-10-18 11:30:00,29.05,29.06,29.05,29.05,15700.0,19.2108,19.2174,19.2108,19.2108,15700.0
2010-10-18 11:35:00,29.05,29.06,29.04,29.05,16100.0,19.2108,19.2174,19.2042,19.2108,16100.0
2010-10-18 11:40:00,29.04,29.05,29.02,29.04,20600.0,19.2042,19.2108,19.191,19.2042,20600.0
2010-10-18 11:45:00,29.03,29.06,29.03,29.06,11600.0,19.1976,19.2174,19.1976,19.2174,11600.0
2010-10-18 11:50:00,29.05,29.06,29.04,29.05,13500.0,19.2108,19.2174,19.2042,19.2108,13500.0
2010-10-18 11:55:00,29.04,29.07,29.04,29.07,17500.0,19.2042,19.224,19.2042,19.224,17500.0
2010-10-18 12:00:00,29.07,29.09,29.07,29.09,16900.0,19.224,19.2373,19.224,19.2373,16900.0
2010-10-18 12:05:00,29.1,29.1,29.08,29.1,14700.0,19.2439,19.2439,19.2306,19.2439,14700.0
2010-10-18 12:10:00,29.09,29.1,29.09,29.1,1200.0,19.2373,19.2439,19.2373,19.2439,1200.0
2010-10-18 12:15:00,29.1,29.13,29.09,29.13,20300.0,19.2439,19.2637,19.2373,19.2637,20300.0
2010-10-18 12:20:00,29.12,29.13,29.12,29.13,3700.0,19.2571,19.2637,19.2571,19.2637,3700.0
2010-10-18 12:25:00,29.13,29.13,29.11,29.12,10000.0,19.2637,19.2637,19.2505,19.2571,10000.0
2010-10-18 12:30:00,29.12,29.12,29.1,29.11,20000.0,19.2571,19.2571,19.2439,19.2505,20000.0
2010-10-18 12:35:00,29.11,29.12,29.1,29.12,12900.0,19.2505,19.2571,19.2439,19.2571,12900.0
2010-10-18 12:40:00,29.11,29.12,29.11,29.11,4800.0,19.2505,19.2571,19.2505,19.2505,4800.0
2010-10-18 12:45:00,29.12,29.12,29.11,29.12,9300.0,19.2571,19.2571,19.2505,19.2571,9300.0
2010-10-18 12:50:00,29.12,29.14,29.11,29.13,25400.0,19.2571,19.2703,19.2505,19.2637,25400.0
2010-10-18 12:55:00,29.13,29.14,29.12,29.13,19600.0,19.2637,19.2703,19.2571,19.2637,19600.0
2010-10-18 13:00:00,29.13,29.14,29.12,29.13,15700.0,19.2637,19.2703,19.2571,19.2637,15700.0
2010-10-18 13:05:00,29.13,29.14,29.13,29.14,14400.0,19.2637,19.2703,19.2637,19.2703,14400.0
2010-10-18 13:10:00,29.14,29.15,29.13,29.15,14400.0,19.2703,19.2769,19.2637,19.2769,14400.0
2010-10-18 13:15:00,29.15,29.18,29.15,29.18,24200.0,19.2769,19.2968,19.2769,19.2968,24200.0
2010-10-18 13:20:00,29.17,29.17,29.16,29.16,13000.0,19.2902,19.2902,19.2836,19.2836,13000.0
2010-10-18 13:25:00,29.16,29.17,29.15,29.15,9000.0,19.2836,19.2902,19.2769,19.2769,9000.0
2010-10-18 13:30:00,29.15,29.16,29.11,29.11,30400.0,19.2769,19.2836,19.2505,19.2505,30400.0
2010-10-18 13:35:00,29.12,29.13,29.11,29.11,27800.0,19.2571,19.2637,19.2505,19.2505,27800.0
2010-10-18 13:40:00,29.11,29.12,29.09,29.09,9700.0,19.2505,19.2571,19.2373,19.2373,9700.0
2010-10-18 13:45:00,29.1,29.13,29.1,29.12,28000.0,19.2439,19.2637,19.2439,19.2571,28000.0
2010-10-18 13:50:00,29.12,29.12,29.1,29.11,8500.0,19.2571,19.2571,19.2439,19.2505,8500.0
2010-10-18 13:55:00,29.11,29.11,29.1,29.1,8200.0,19.2505,19.2505,19.2439,19.2439,8200.0
2010-10-18 14:00:00,29.1,29.11,29.1,29.11,6900.0,19.2439,19.2505,19.2439,19.2505,6900.0
2010-10-18 14:05:00,29.1,29.11,29.1,29.1,4900.0,19.2439,19.2505,19.2439,19.2439,4900.0
2010-10-18 14:10:00,29.1,29.11,29.09,29.1,8900.0,19.2439,19.2505,19.2373,19.2439,8900.0
2010-10-18 14:15:00,29.09,29.1,29.09,29.09,7500.0,19.2373,19.2439,19.2373,19.2373,7500.0
2010-10-18 14:20:00,29.1,29.11,29.09,29.11,29500.0,19.2439,19.2505,19.2373,19.2505,29500.0
2010-10-18 14:25:00,29.1,29.11,29.1,29.11,32700.0,19.2439,19.2505,19.2439,19.2505,32700.0
2010-10-18 14:30:00,29.11,29.11,29.1,29.11,9900.0,19.2505,19.2505,19.2439,19.2505,9900.0
2010-10-18 14:35:00,29.11,29.11,29.1,29.1,13800.0,19.2505,19.2505,19.2439,19.2439,13800.0
2010-10-18 14:40:00,29.11,29.11,29.1,29.11,5200.0,19.2505,19.2505,19.2439,19.2505,5200.0
2010-10-18 14:45:00,29.1,29.11,29.1,29.1,6600.0,19.2439,19.2505,19.2439,19.2439,6600.0
2010-10-18 14:50:00,29.11,29.11,29.1,29.11,9900.0,19.2505,19.2505,19.2439,19.2505,9900.0
2010-10-18 14:55:00,29.11,29.11,29.1,29.11,13900.0,19.2505,19.2505,19.2439,19.2505,13900.0
2010-10-18 15:00:00,29.11,29.14,29.1,29.13,45500.0,19.2505,19.2703,19.2439,19.2637,45500.0
2010-10-18 15:05:00,29.14,29.17,29.13,29.17,43800.0,19.2703,19.2902,19.2637,19.2902,43800.0
2010-10-18 15:10:00,29.16,29.16,29.15,29.16,12400.0,19.2836,19.2836,19.2769,19.2836,12400.0
2010-10-18 15:15:00,29.15,29.16,29.14,29.14,28900.0,19.2769,19.2836,19.2703,19.2703,28900.0
2010-10-18 15:20:00,29.14,29.15,29.14,29.15,22500.0,19.2703,19.2769,19.2703,19.2769,22500.0
2010-10-18 15:25:00,29.14,29.16,29.14,29.15,49300.0,19.2703,19.2836,19.2703,19.2769,49300.0
2010-10-18 15:30:00,29.15,29.17,29.15,29.17,23100.0,19.2769,19.2902,19.2769,19.2902,23100.0
2010-10-18 15:35:00,29.17,29.19,29.16,29.19,28100.0,19.2902,19.3034,19.2836,19.3034,28100.0
2010-10-18 15:40:00,29.19,29.2,29.18,29.2,35200.0,19.3034,19.31,19.2968,19.31,35200.0
2010-10-18 15:45:00,29.2,29.2,29.19,29.19,28700.0,19.31,19.31,19.3034,19.3034,28700.0
2010-10-18 15:50:00,29.2,29.2,29.16,29.17,68800.0,19.31,19.31,19.2836,19.2902,68800.0
2010-10-18 15:55:00,29.16,29.2,29.16,29.2,110700.0,19.2836,19.31,19.2836,19.31,110700.0
2010-10-19 09:30:00,28.94,29.08,28.94,29.08,50000.0,19.1381,19.2306,19.1381,19.2306,50000.0
2010-10-19 09:35:00,29.06,29.08,29.05,29.07,26000.0,19.2174,19.2306,19.2108,19.224,26000.0
2010-10-19 09:40:00,29.07,29.07,28.94,28.96,61200.0,19.224,19.224,19.1381,19.1513,61200.0
2010-10-19 09:45:00,28.95,28.97,28.9,28.91,25500.0,19.1447,19.1579,19.1116,19.1182,25500.0
2010-10-19 09:50:00,28.9,28.91,28.79,28.79,45300.0,19.1116,19.1182,19.0389,19.0389,45300.0
2010-10-19 09:55:00,28.79,28.89,28.79,28.88,35500.0,19.0389,19.105,19.0389,19.0984,35500.0
2010-10-19 10:00:00,28.88,28.9,28.87,28.87,65400.0,19.0984,19.1116,19.0918,19.0918,65400.0
2010-10-19 10:05:00,28.88,28.89,28.84,28.87,30600.0,19.0984,19.105,19.0719,19.0918,30600.0
2010-10-19 10:10:00,28.87,28.89,28.87,28.87,28500.0,19.0918,19.105,19.0918,19.0918,28500.0
2010-10-19 10:15:00,28.86,28.92,28.86,28.91,44300.0,19.0852,19.1248,19.0852,19.1182,44300.0
2010-10-19 10:20:00,28.91,28.94,28.91,28.91,19600.0,19.1182,19.1381,19.1182,19.1182,19600.0
2010-10-19 10:25:00,28.91,28.96,28.9,28.96,19100.0,19.1182,19.1513,19.1116,19.1513,19100.0
2010-10-19 10:30:00,28.96,28.98,28.94,28.94,30300.0,19.1513,19.1645,19.1381,19.1381,30300.0
2010-10-19 10:35:00,28.95,28.96,28.91,28.92,29000.0,19.1447,19.1513,19.1182,19.1248,29000.0
2010-10-19 10:40:00,28.91,28.92,28.89,28.89,18900.0,19.1182,19.1248,19.105,19.105,18900.0
2010-10-19 10:45:00,28.9,28.91,28.87,28.91,18300.0,19.1116,19.1182,19.0918,19.1182,18300.0
2010-10-19 10:50:00,28.91,28.94,28.9,28.9,18700.0,19.1182,19.1381,19.1116,19.1116,18700.0
2010-10-19 10:55:00,28.91,28.94,28.89,28.89,25700.0,19.1182,19.1381,19.105,19.105,25700.0
2010-10-19 11:00:00,28.89,28.89,28.84,28.85,32900.0,19.105,19.105,19.0719,19.0786,32900.0
2010-10-19 11:05:00,28.85,28.85,28.81,28.81,33200.0,19.0786,19.0786,19.0521,19.0521,33200.0
2010-10-19 11:10:00,28.82,28.82,28.81,28.81,20300.0,19.0587,19.0587,19.0521,19.0521,20300.0
2010-10-19 11:15:00,28.82,28.88,28.82,28.83,36300.0,19.0587,19.0984,19.0587,19.0653,36300.0
2010-10-19 11:20:00,28.84,28.84,28.79,28.83,28800.0,19.0719,19.0719,19.0389,19.0653,28800.0
2010-10-19 11:25:00,28.83,28.89,28.83,28.87,22100.0,19.0653,19.105,19.0653,19.0918,22100.0
2010-10-19 11:30:00,28.87,28.92,28.87,28.92,12000.0,19.0918,19.1248,19.0918,19.1248,12000.0
2010-10-19 11:35:00,28.92,28.94,28.92,28.93,15900.0,19.1248,19.1381,19.1248,19.1315,15900.0
2010-10-19 11:40:00,28.93,28.96,28.93,28.96,15600.0,19.1315,19.1513,19.1315,19.1513,15600.0
2010-10-19 11:45:00,28.96,29.01,28.96,29.01,17300.0,19.1513,19.1844,19.1513,19.1844,17300.0
2010-10-19 11:50:00,29.01,29.03,29.01,29.03,29900.0,19.1844,19.1976,19.1844,19.1976,29900.0
2010-10-19 11:55:00,29.02,29.06,29.02,29.05,30100.0,19.191,19.2174,19.191,19.2108,30100.0
2010-10-19 12:00:00,29.04,29.05,29.02,29.05,25400.0,19.2042,19.2108,19.191,19.2108,25400.0
2010-10-19 12:05:00,29.06,29.07,29.03,29.03,15300.0,19.2174,19.224,19.1976,19.1976,15300.0
2010-10-19 12:10:00,29.04,29.06,29.04,29.05,12100.0,19.2042,19.2174,19.2042,19.2108,12100.0
2010-10-19 12:15:00,29.04,29.07,29.03,29.06,15300.0,19.2042,19.224,19.1976,19.2174,15300.0
2010-10-19 12:20:00,29.06,29.07,29.04,29.04,31000.0,19.2174,19.224,19.2042,19.2042,31000.0
2010-10-19 12:25:00,29.04,29.05,29.03,29.04,14600.0,19.2042,19.2108,19.1976,19.2042,14600.0
2010-10-19 12:30:00,29.05,29.05,29.02,29.02,22700.0,19.2108,19.2108,19.191,19.191,22700.0
2010-10-19 12:35:00,29.02,29.03,29.0,29.02,36200.0,19.191,19.1976,19.1777,19.191,36200.0
2010-10-19 12:40:00,29.03,29.03,28.98,28.98,19000.0,19.1976,19.1976,19.1645,19.1645,19000.0
2010-10-19 12:45:00,28.98,28.99,28.98,28.99,6600.0,19.1645,19.1711,19.1645,19.1711,6600.0
2010-10-19 12:50:00,28.98,28.99,28.94,28.95,27600.0,19.1645,19.1711,19.1381,19.1447,27600.0
2010-10-19 12:55:00,28.95,28.97,28.95,28.97,21000.0,19.1447,19.1579,19.1447,19.1579,21000.0
2010-10-19 13:00:00,28.97,28.97,28.95,28.96,14600.0,19.1579,19.1579,19.1447,19.1513,14600.0
2010-10-19 13:05:00,28.95,28.96,28.93,28.93,25400.0,19.1447,19.1513,19.1315,19.1315,25400.0
2010-10-19 13:10:00,28.94,28.94,28.9,28.9,22000.0,19.1381,19.1381,19.1116,19.1116,22000.0
2010-10-19 13:15:00,28.9,28.92,28.9,28.92,14800.0,19.1116,19.1248,19.1116,19.1248,14800.0
2010-10-19 13:20:00,28.92,28.93,28.91,28.92,5500.0,19.1248,19.1315,19.1182,19.1248,5500.0
2010-10-19 13:25:00,28.91,28.92,28.9,28.91,6500.0,19.1182,19.1248,19.1116,19.1182,6500.0
2010-10-19 13:30:00,28.91,28.92,28.9,28.92,10600.0,19.1182,19.1248,19.1116,19.1248,10600.0
2010-10-19 13:35:00,28.92,28.92,28.88,28.92,23800.0,19.1248,19.1248,19.0984,19.1248,23800.0
2010-10-19 13:40:00,28.92,28.92,28.9,28.91,13400.0,19.1248,19.1248,19.1116,19.1182,13400.0
2010-10-19 13:45:00,28.91,28.92,28.88,28.91,27900.0,19.1182,19.1248,19.0984,19.1182,27900.0
2010-10-19 13:50:00,28.9,28.91,28.86,28.87,25900.0,19.1116,19.1182,19.0852,19.0918,25900.0
2010-10-19 13:55:00,28.87,28.87,28.82,28.83,32400.0,19.0918,19.0918,19.0587,19.0653,32400.0
2010-10-19 14:00:00,28.82,28.83,28.72,28.74,79900.0,19.0587,19.0653,18.9926,19.0058,79900.0
2010-10-19 14:05:00,28.74,28.77,28.74,28.76,43800.0,19.0058,19.0256,19.0058,19.019,43800.0
2010-10-19 14:10:00,28.76,28.78,28.74,28.78,28800.0,19.019,19.0323,19.0058,19.0323,28800.0
2010-10-19 14:15:00,28.78,28.8,28.74,28.74,34000.0,19.0323,19.0455,19.0058,19.0058,34000.0
2010-10-19 14:20:00,28.74,28.75,28.69,28.7,52200.0,19.0058,19.0124,18.9727,18.9794,52200.0
2010-10-19 14:25:00,28.7,28.74,28.67,28.7,64800.0,18.9794,19.0058,18.9595,18.9794,64800.0
2010-10-19 14:30:00,28.71,28.75,28.7,28.74,46800.0,18.986,19.0124,18.9794,19.0058,46800.0
2010-10-19 14:35:00,28.75,28.76,28.71,28.71,46600.0,19.0124,19.019,18.986,18.986,46600.0
2010-10-19 14:40:00,28.71,28.74,28.71,28.72,31700.0,18.986,19.0058,18.986,18.9926,31700.0
2010-10-19 14:45:00,28.71,28.76,28.71,28.76,27500.0,18.986,19.019,18.986,19.019,27500.0
2010-10-19 14:50:00,28.76,28.81,28.76,28.8,31300.0,19.019,19.0521,19.019,19.0455,31300.0
2010-10-19 14:55:00,28.8,28.8,28.75,28.76,45400.0,19.0455,19.0455,19.0124,19.019,45400.0
2010-10-19 15:00:00,28.76,28.78,28.74,28.76,28100.0,19.019,19.0323,19.0058,19.019,28100.0
2010-10-19 15:05:00,28.76,28.77,28.72,28.72,50500.0,19.019,19.0256,18.9926,18.9926,50500.0
2010-10-19 15:10:00,28.71,28.73,28.67,28.68,42300.0,18.986,18.9992,18.9595,18.9661,42300.0
2010-10-19 15:15:00,28.67,28.72,28.67,28.71,23300.0,18.9595,18.9926,18.9595,18.986,23300.0
2010-10-19 15:20:00,28.71,28.72,28.69,28.71,65800.0,18.986,18.9926,18.9727,18.986,65800.0
2010-10-19 15:25:00,28.71,28.73,28.66,28.66,56300.0,18.986,18.9992,18.9529,18.9529,56300.0
2010-10-19 15:30:00,28.67,28.69,28.65,28.68,40000.0,18.9595,18.9727,18.9463,18.9661,40000.0
2010-10-19 15:35:00,28.69,28.73,28.68,28.73,30000.0,18.9727,18.9992,18.9661,18.9992,30000.0
2010-10-19 15:40:00,28.73,28.76,28.72,28.76,37900.0,18.9992,19.019,18.9926,19.019,37900.0
2010-10-19 15:45:00,28.75,28.76,28.72,28.75,145100.0,19.0124,19.019,18.9926,19.0124,145100.0
2010-10-19 15:50:00,28.75,28.81,28.75,28.81,115600.0,19.0124,19.0521,19.0124,19.0521,115600.0
2010-10-19 15:55:00,28.8,28.82,28.76,28.79,197600.0,19.0455,19.0587,19.019,19.0389,197600.0
2010-10-20 09:30:00,28.88,29.12,28.87,29.11,30800.0,19.0984,19.2571,19.0918,19.2505,30800.0
2010-10-20 09:35:00,29.11,29.11,29.06,29.08,41600.0,19.2505,19.2505,19.2174,19.2306,41600.0
2010-10-20 09:40:00,29.08,29.16,29.05,29.13,28400.0,19.2306,19.2836,19.2108,19.2637,28400.0
2010-10-20 09:45:00,29.13,29.2,29.12,29.12,30700.0,19.2637,19.31,19.2571,19.2571,30700.0
2010-10-20 09:50:00,29.12,29.2,29.12,29.17,16100.0,19.2571,19.31,19.2571,19.2902,16100.0
2010-10-20 09:55:00,29.18,29.18,29.09,29.09,25600.0,19.2968,19.2968,19.2373,19.2373,25600.0
2010-10-20 10:00:00,29.09,29.1,29.07,29.07,14500.0,19.2373,19.2439,19.224,19.224,14500.0
2010-10-20 10:05:00,29.07,29.12,29.07,29.11,24900.0,19.224,19.2571,19.224,19.2505,24900.0
2010-10-20 10:10:00,29.11,29.12,29.07,29.09,24500.0,19.2505,19.2571,19.224,19.2373,24500.0
2010-10-20 10:15:00,29.1,29.13,29.1,29.11,14400.0,19.2439,19.2637,19.2439,19.2505,14400.0
2010-10-20 10:20:00,29.11,29.12,29.09,29.1,12900.0,19.2505,19.2571,19.2373,19.2439,12900.0
2010-10-20 10:25:00,29.11,29.13,29.1,29.12,11400.0,19.2505,19.2637,19.2439,19.2571,11400.0
2010-10-20 10:30:00,29.12,29.13,29.1,29.13,29100.0,19.2571,19.2637,19.2439,19.2637,29100.0
2010-10-20 10:35:00,29.13,29.15,29.13,29.15,9100.0,19.2637,19.2769,19.2637,19.2769,9100.0
2010-10-20 10:40:00,29.16,29.18,29.15,29.16,21100.0,19.2836,19.2968,19.2769,19.2836,21100.0
2010-10-20 10:45:00,29.16,29.19,29.15,29.19,18600.0,19.2836,19.3034,19.2769,19.3034,18600.0
2010-10-20 10:50:00,29.19,29.2,29.18,29.2,19600.0,19.3034,19.31,19.2968,19.31,19600.0
2010-10-20 10:55:00,29.2,29.24,29.19,29.23,43600.0,19.31,19.3365,19.3034,19.3298,43600.0
2010-10-20 11:00:00,29.23,29.23,29.2,29.2,16700.0,19.3298,19.3298,19.31,19.31,16700.0
2010-10-20 11:05:00,29.2,29.21,29.17,29.17,10100.0,19.31,19.3166,19.2902,19.2902,10100.0
2010-10-20 11:10:00,29.17,29.19,29.15,29.19,23200.0,19.2902,19.3034,19.2769,19.3034,23200.0
2010-10-20 11:15:00,29.18,29.22,29.18,29.22,16000.0,19.2968,19.3232,19.2968,19.3232,16000.0
2010-10-20 11:20:00,29.22,29.24,29.21,29.24,6400.0,19.3232,19.3365,19.3166,19.3365,6400.0
2010-10-20 11:25:00,29.24,29.24,29.21,29.21,14900.0,19.3365,19.3365,19.3166,19.3166,14900.0
2010-10-20 11:30:00,29.21,29.21,29.16,29.18,15300.0,19.3166,19.3166,19.2836,19.2968,15300.0
2010-10-20 11:35:00,29.18,29.2,29.18,29.19,11900.0,19.2968,19.31,19.2968,19.3034,11900.0
2010-10-20 11:40:00,29.19,29.2,29.17,29.19,13800.0,19.3034,19.31,19.2902,19.3034,13800.0
2010-10-20 11:45:00,29.2,29.21,29.19,29.21,7000.0,19.31,19.3166,19.3034,19.3166,7000.0
2010-10-20 11:50:00,29.2,29.22,29.2,29.22,8700.0,19.31,19.3232,19.31,19.3232,8700.0
2010-10-20 11:55:00,29.22,29.23,29.22,29.23,9700.0,19.3232,19.3298,19.3232,19.3298,9700.0
2010-10-20 12:00:00,29.22,29.29,29.2,29.28,49200.0,19.3232,19.3695,19.31,19.3629,49200.0
2010-10-20 12:05:00,29.27,29.32,29.26,29.3,26400.0,19.3563,19.3894,19.3497,19.3761,26400.0
2010-10-20 12:10:00,29.29,29.32,29.29,29.31,14000.0,19.3695,19.3894,19.3695,19.3827,14000.0
2010-10-20 12:15:00,29.31,29.32,29.29,29.31,21800.0,19.3827,19.3894,19.3695,19.3827,21800.0
2010-10-20 12:20:00,29.31,29.32,29.22,29.24,66000.0,19.3827,19.3894,19.3232,19.3365,66000.0
2010-10-20 12:25:00,29.24,29.25,29.21,29.25,25100.0,19.3365,19.3431,19.3166,19.3431,25100.0
2010-10-20 12:30:00,29.25,29.25,29.24,29.25,11900.0,19.3431,19.3431,19.3365,19.3431,11900.0
2010-10-20 12:35:00,29.25,29.25,29.21,29.21,22800.0,19.3431,19.3431,19.3166,19.3166,22800.0
2010-10-20 12:40:00,29.22,29.22,29.19,29.19,8500.0,19.3232,19.3232,19.3034,19.3034,8500.0
2010-10-20 12:45:00,29.2,29.22,29.19,29.22,7300.0,19.31,19.3232,19.3034,19.3232,7300.0
2010-10-20 12:50:00,29.22,29.25,29.21,29.25,11100.0,19.3232,19.3431,19.3166,19.3431,11100.0
2010-10-20 12:55:00,29.24,29.25,29.21,29.24,19100.0,19.3365,19.3431,19.3166,19.3365,19100.0
2010-10-20 13:00:00,29.24,29.27,29.22,29.27,19100.0,19.3365,19.3563,19.3232,19.3563,19100.0
2010-10-20 13:05:00,29.27,29.27,29.26,29.27,4400.0,19.3563,19.3563,19.3497,19.3563,4400.0
2010-10-20 13:10:00,29.27,29.28,29.24,29.28,12900.0,19.3563,19.3629,19.3365,19.3629,12900.0
2010-10-20 13:15:00,29.28,29.3,29.27,29.29,18100.0,19.3629,19.3761,19.3563,19.3695,18100.0
2010-10-20 13:20:00,29.29,29.32,29.28,29.29,27100.0,19.3695,19.3894,19.3629,19.3695,27100.0
2010-10-20 13:25:00,29.29,29.29,29.27,29.27,4700.0,19.3695,19.3695,19.3563,19.3563,4700.0
2010-10-20 13:30:00,29.27,29.28,29.23,29.24,24800.0,19.3563,19.3629,19.3298,19.3365,24800.0
2010-10-20 13:35:00,29.24,29.25,29.23,29.24,27500.0,19.3365,19.3431,19.3298,19.3365,27500.0
2010-10-20 13:40:00,29.23,29.24,29.21,29.22,72900.0,19.3298,19.3365,19.3166,19.3232,72900.0
2010-10-20 13:45:00,29.21,29.22,29.17,29.17,23500.0,19.3166,19.3232,19.2902,19.2902,23500.0
2010-10-20 13:50:00,29.17,29.18,29.16,29.16,23100.0,19.2902,19.2968,19.2836,19.2836,23100.0
2010-10-20 13:55:00,29.16,29.18,29.15,29.15,17500.0,19.2836,19.2968,19.2769,19.2769,17500.0
2010-10-20 14:00:00,29.16,29.19,29.15,29.15,40000.0,19.2836,19.3034,19.2769,19.2769,40000.0
2010-10-20 14:05:00,29.15,29.16,29.14,29.14,17200.0,19.2769,19.2836,19.2703,19.2703,17200.0
2010-10-20 14:10:00,29.15,29.16,29.14,29.16,8000.0,19.2769,19.2836,19.2703,19.2836,8000.0
2010-10-20 14:15:00,29.16,29.19,29.16,29.17,32200.0,19.2836,19.3034,19.2836,19.2902,32200.0
2010-10-20 14:20:00,29.17,29.19,29.17,29.19,31800.0,19.2902,19.3034,19.2902,19.3034,31800.0
2010-10-20 14:25:00,29.18,29.21,29.18,29.19,28200.0,19.2968,19.3166,19.2968,19.3034,28200.0
2010-10-20 14:30:00,29.19,29.21,29.19,29.19,41400.0,19.3034,19.3166,19.3034,19.3034,41400.0
2010-10-20 14:35:00,29.19,29.21,29.19,29.19,17900.0,19.3034,19.3166,19.3034,19.3034,17900.0
2010-10-20 14:40:00,29.19,29.2,29.19,29.19,13500.0,19.3034,19.31,19.3034,19.3034,13500.0
2010-10-20 14:45:00,29.2,29.2,29.19,29.19,14800.0,19.31,19.31,19.3034,19.3034,14800.0
2010-10-20 14:50:00,29.2,29.2,29.16,29.16,43200.0,19.31,19.31,19.2836,19.2836,43200.0
2010-10-20 14:55:00,29.16,29.17,29.14,29.16,46600.0,19.2836,19.2902,19.2703,19.2836,46600.0
2010-10-20 15:00:00,29.16,29.16,29.14,29.15,21500.0,19.2836,19.2836,19.2703,19.2769,21500.0
2010-10-20 15:05:00,29.14,29.15,29.11,29.12,37000.0,19.2703,19.2769,19.2505,19.2571,37000.0
2010-10-20 15:10:00,29.12,29.13,29.09,29.09,39400.0,19.2571,19.2637,19.2373,19.2373,39400.0
2010-10-20 15:15:00,29.1,29.16,29.09,29.14,37200.0,19.2439,19.2836,19.2373,19.2703,37200.0
2010-10-20 15:20:00,29.15,29.16,29.14,29.16,23800.0,19.2769,19.2836,19.2703,19.2836,23800.0
2010-10-20 15:25:00,29.16,29.16,29.13,29.14,44600.0,19.2836,19.2836,19.2637,19.2703,44600.0
2010-10-20 15:30:00,29.15,29.15,29.11,29.11,33600.0,19.2769,19.2769,19.2505,19.2505,33600.0
2010-10-20 15:35:00,29.12,29.12,29.02,29.05,186400.0,19.2571,19.2571,19.191,19.2108,186400.0
2010-10-20 15:40:00,29.05,29.07,29.03,29.04,47700.0,19.2108,19.224,19.1976,19.2042,47700.0
2010-10-20 15:45:00,29.04,29.11,29.04,29.08,58500.0,19.2042,19.2505,19.2042,19.2306,58500.0
2010-10-20 15:50:00,29.09,29.1,29.0,29.01,120400.0,19.2373,19.2439,19.1777,19.1844,120400.0
2010-10-20 15:55:00,29.0,29.04,29.0,29.03,113300.0,19.1777,19.2042,19.1777,19.1976,113300.0
2010-10-21 09:30:00,29.13,29.18,29.09,29.09,47800.0,19.2637,19.2968,19.2373,19.2373,47800.0
2010-10-21 09:35:00,29.09,29.14,29.06,29.14,39800.0,19.2373,19.2703,19.2174,19.2703,39800.0
2010-10-21 09:40:00,29.15,29.17,29.13,29.13,26700.0,19.2769,19.2902,19.2637,19.2637,26700.0
2010-10-21 09:45:00,29.14,29.16,29.1,29.1,29000.0,19.2703,19.2836,19.2439,19.2439,29000.0
2010-10-21 09:50:00,29.11,29.17,29.1,29.13,29100.0,19.2505,19.2902,19.2439,19.2637,29100.0
2010-10-21 09:55:00,29.14,29.18,29.13,29.16,15200.0,19.2703,19.2968,19.2637,19.2836,15200.0
2010-10-21 10:00:00,29.16,29.19,29.12,29.19,37000.0,19.2836,19.3034,19.2571,19.3034,37000.0
2010-10-21 10:05:00,29.19,29.29,29.18,29.29,59100.0,19.3034,19.3695,19.2968,19.3695,59100.0
2010-10-21 10:10:00,29.29,29.31,29.27,29.31,17200.0,19.3695,19.3827,19.3563,19.3827,17200.0
2010-10-21 10:15:00,29.31,29.31,29.21,29.21,43800.0,19.3827,19.3827,19.3166,19.3166,43800.0
2010-10-21 10:20:00,29.21,29.22,29.18,29.18,32400.0,19.3166,19.3232,19.2968,19.2968,32400.0
2010-10-21 10:25:00,29.18,29.19,29.18,29.18,14300.0,19.2968,19.3034,19.2968,19.2968,14300.0
2010-10-21 10:30:00,29.19,29.19,29.16,29.17,22800.0,19.3034,19.3034,19.2836,19.2902,22800.0
2010-10-21 10:35:00,29.16,29.18,29.16,29.17,25100.0,19.2836,19.2968,19.2836,19.2902,25100.0
2010-10-21 10:40:00,29.16,29.18,29.16,29.18,17100.0,19.2836,19.2968,19.2836,19.2968,17100.0
2010-10-21 10:45:00,29.18,29.18,29.12,29.16,60100.0,19.2968,19.2968,19.2571,19.2836,60100.0
2010-10-21 10:50:00,29.17,29.19,29.16,29.17,9600.0,19.2902,19.3034,19.2836,19.2902,9600.0
2010-10-21 10:55:00,29.17,29.2,29.16,29.2,9800.0,19.2902,19.31,19.2836,19.31,9800.0
2010-10-21 11:00:00,29.21,29.21,29.17,29.18,22700.0,19.3166,19.3166,19.2902,19.2968,22700.0
2010-10-21 11:05:00,29.18,29.2,29.18,29.18,12200.0,19.2968,19.31,19.2968,19.2968,12200.0
2010-10-21 11:10:00,29.18,29.19,29.16,29.17,10800.0,19.2968,19.3034,19.2836,19.2902,10800.0
2010-10-21 11:15:00,29.18,29.21,29.17,29.21,172000.0,19.2968,19.3166,19.2902,19.3166,172000.0
2010-10-21 11:20:00,29.21,29.25,29.2,29.23,131400.0,19.3166,19.3431,19.31,19.3298,131400.0
2010-10-21 11:25:00,29.24,29.24,29.19,29.2,53800.0,19.3365,19.3365,19.3034,19.31,53800.0
2010-10-21 11:30:00,29.2,29.21,29.19,29.2,40600.0,19.31,19.3166,19.3034,19.31,40600.0
2010-10-21 11:35:00,29.21,29.21,29.18,29.19,28800.0,19.3166,19.3166,19.2968,19.3034,28800.0
2010-10-21 11:40:00,29.19,29.19,29.15,29.18,34100.0,19.3034,19.3034,19.2769,19.2968,34100.0
2010-10-21 11:45:00,29.18,29.2,29.18,29.19,21800.0,19.2968,19.31,19.2968,19.3034,21800.0
2010-10-21 11:50:00,29.19,29.26,29.19,29.25,79400.0,19.3034,19.3497,19.3034,19.3431,79400.0
2010-10-21 11:55:00,29.25,29.33,29.25,29.31,60100.0,19.3431,19.396,19.3431,19.3827,60100.0
2010-10-21 12:00:00,29.3,29.32,29.23,29.23,49800.0,19.3761,19.3894,19.3298,19.3298,49800.0
2010-10-21 12:05:00,29.23,29.3,29.23,29.29,38400.0,19.3298,19.3761,19.3298,19.3695,38400.0
2010-10-21 12:10:00,29.29,29.31,29.29,29.31,17000.0,19.3695,19.3827,19.3695,19.3827,17000.0
2010-10-21 12:15:00,29.31,29.35,29.29,29.34,79700.0,19.3827,19.4092,19.3695,19.4026,79700.0
2010-10-21 12:20:00,29.34,29.37,29.33,29.37,18500.0,19.4026,19.4224,19.396,19.4224,18500.0
2010-10-21 12:25:00,29.36,29.39,29.33,29.38,39700.0,19.4158,19.4357,19.396,19.429,39700.0
2010-10-21 12:30:00,29.39,29.41,29.36,29.36,35200.0,19.4357,19.4489,19.4158,19.4158,35200.0
2010-10-21 12:35:00,29.36,29.36,29.27,29.27,34100.0,19.4158,19.4158,19.3563,19.3563,34100.0
2010-10-21 12:40:00,29.28,29.32,29.28,29.3,15700.0,19.3629,19.3894,19.3629,19.3761,15700.0
2010-10-21 12:45:00,29.3,29.3,29.27,29.29,24300.0,19.3761,19.3761,19.3563,19.3695,24300.0
2010-10-21 12:50:00,29.29,29.32,29.27,29.31,61500.0,19.3695,19.3894,19.3563,19.3827,61500.0
2010-10-21 12:55:00,29.31,29.35,29.31,29.35,31100.0,19.3827,19.4092,19.3827,19.4092,31100.0
2010-10-21 13:00:00,29.34,29.39,29.33,29.37,52300.0,19.4026,19.4357,19.396,19.4224,52300.0
2010-10-21 13:05:00,29.38,29.39,29.34,29.39,55400.0,19.429,19.4357,19.4026,19.4357,55400.0
2010-10-21 13:10:00,29.39,29.4,29.36,29.39,40200.0,19.4357,19.4423,19.4158,19.4357,40200.0
2010-10-21 13:15:00,29.38,29.4,29.36,29.38,38500.0,19.429,19.4423,19.4158,19.429,38500.0
2010-10-21 13:20:00,29.37,29.39,29.37,29.39,31100.0,19.4224,19.4357,19.4224,19.4357,31100.0
2010-10-21 13:25:00,29.38,29.41,29.38,29.41,12600.0,19.429,19.4489,19.429,19.4489,12600.0
2010-10-21 13:30:00,29.4,29.41,29.38,29.38,27500.0,19.4423,19.4489,19.429,19.429,27500.0
2010-10-21 13:35:00,29.39,29.44,29.39,29.43,63500.0,19.4357,19.4687,19.4357,19.4621,63500.0
2010-10-21 13:40:00,29.43,29.47,29.43,29.45,51200.0,19.4621,19.4886,19.4621,19.4753,51200.0
2010-10-21 13:45:00,29.45,29.47,29.4,29.42,196100.0,19.4753,19.4886,19.4423,19.4555,196100.0
2010-10-21 13:50:00,29.42,29.44,29.37,29.37,66000.0,19.4555,19.4687,19.4224,19.4224,66000.0
2010-10-21 13:55:00,29.38,29.38,29.33,29.33,130400.0,19.429,19.429,19.396,19.396,130400.0
2010-10-21 14:00:00,29.33,29.36,29.32,29.36,107300.0,19.396,19.4158,19.3894,19.4158,107300.0
2010-10-21 14:05:00,29.35,29.36,29.35,29.35,7700.0,19.4092,19.4158,19.4092,19.4092,7700.0
2010-10-21 14:10:00,29.35,29.36,29.32,29.33,191100.0,19.4092,19.4158,19.3894,19.396,191100.0
2010-10-21 14:15:00,29.34,29.34,29.3,29.34,48300.0,19.4026,19.4026,19.3761,19.4026,48300.0
2010-10-21 14:20:00,29.33,29.35,29.31,29.31,16500.0,19.396,19.4092,19.3827,19.3827,16500.0
2010-10-21 14:25:00,29.3,29.32,29.3,29.31,5800.0,19.3761,19.3894,19.3761,19.3827,5800.0
2010-10-21 14:30:00,29.31,29.34,29.31,29.33,34300.0,19.3827,19.4026,19.3827,19.396,34300.0
2010-10-21 14:35:00,29.33,29.37,29.33,29.35,53700.0,19.396,19.4224,19.396,19.4092,53700.0
2010-10-21 14:40:00,29.35,29.35,29.33,29.33,27600.0,19.4092,19.4092,19.396,19.396,27600.0
2010-10-21 14:45:00,29.33,29.34,29.33,29.34,8500.0,19.396,19.4026,19.396,19.4026,8500.0
2010-10-21 14:50:00,29.33,29.35,29.31,29.35,45700.0,19.396,19.4092,19.3827,19.4092,45700.0
2010-10-21 14:55:00,29.34,29.35,29.32,29.33,24700.0,19.4026,19.4092,19.3894,19.396,24700.0
2010-10-21 15:00:00,29.33,29.36,29.33,29.36,50800.0,19.396,19.4158,19.396,19.4158,50800.0
2010-10-21 15:05:00,29.35,29.35,29.31,29.31,24100.0,19.4092,19.4092,19.3827,19.3827,24100.0
2010-10-21 15:10:00,29.31,29.32,29.3,29.31,15900.0,19.3827,19.3894,19.3761,19.3827,15900.0
2010-10-21 15:15:00,29.3,29.35,29.3,29.34,29700.0,19.3761,19.4092,19.3761,19.4026,29700.0
2010-10-21 15:20:00,29.33,29.37,29.33,29.37,41000.0,19.396,19.4224,19.396,19.4224,41000.0
2010-10-21 15:25:00,29.37,29.38,29.36,29.38,31800.0,19.4224,19.429,19.4158,19.429,31800.0
2010-10-21 15:30:00,29.38,29.38,29.31,29.31,63400.0,19.429,19.429,19.3827,19.3827,63400.0
2010-10-21 15:35:00,29.32,29.36,29.32,29.36,31200.0,19.3894,19.4158,19.3894,19.4158,31200.0
2010-10-21 15:40:00,29.36,29.38,29.35,29.35,84200.0,19.4158,19.429,19.4092,19.4092,84200.0
2010-10-21 15:45:00,29.35,29.36,29.31,29.34,85000.0,19.4092,19.4158,19.3827,19.4026,85000.0
2010-10-21 15:50:00,29.34,29.35,29.3,29.32,70200.0,19.4026,19.4092,19.3761,19.3894,70200.0
2010-10-21 15:55:00,29.32,29.36,29.31,29.36,100700.0,19.3894,19.4158,19.3827,19.4158,100700.0
2010-10-22 09:30:00,29.44,29.49,29.27,29.49,63500.0,19.4687,19.5018,19.3563,19.5018,63500.0
2010-10-22 09:35:00,29.49,29.5,29.41,29.5,31200.0,19.5018,19.5084,19.4489,19.5084,31200.0
2010-10-22 09:40:00,29.49,29.5,29.45,29.49,32900.0,19.5018,19.5084,19.4753,19.5018,32900.0
2010-10-22 09:45:00,29.49,29.53,29.49,29.52,30800.0,19.5018,19.5282,19.5018,19.5216,30800.0
2010-10-22 09:50:00,29.52,29.52,29.46,29.47,20900.0,19.5216,19.5216,19.4819,19.4886,20900.0
2010-10-22 09:55:00,29.47,29.48,29.44,29.45,10500.0,19.4886,19.4952,19.4687,19.4753,10500.0
2010-10-22 10:00:00,29.45,29.48,29.44,29.48,12400.0,19.4753,19.4952,19.4687,19.4952,12400.0
2010-10-22 10:05:00,29.48,29.49,29.48,29.48,16200.0,19.4952,19.5018,19.4952,19.4952,16200.0
2010-10-22 10:10:00,29.48,29.49,29.47,29.48,17600.0,19.4952,19.5018,19.4886,19.4952,17600.0
2010-10-22 10:15:00,29.48,29.49,29.48,29.49,20700.0,19.4952,19.5018,19.4952,19.5018,20700.0
2010-10-22 10:20:00,29.48,29.49,29.46,29.46,18200.0,19.4952,19.5018,19.4819,19.4819,18200.0
2010-10-22 10:25:00,29.46,29.51,29.43,29.51,30500.0,19.4819,19.515,19.4621,19.515,30500.0
2010-10-22 10:30:00,29.51,29.52,29.49,29.52,15100.0,19.515,19.5216,19.5018,19.5216,15100.0
2010-10-22 10:35:00,29.51,29.51,29.45,29.5,24800.0,19.515,19.515,19.4753,19.5084,24800.0
2010-10-22 10:40:00,29.49,29.55,29.47,29.55,62700.0,19.5018,19.5415,19.4886,19.5415,62700.0
2010-10-22 10:45:00,29.55,29.6,29.54,29.59,26300.0,19.5415,19.5745,19.5348,19.5679,26300.0
2010-10-22 10:50:00,29.59,29.59,29.55,29.59,19100.0,19.5679,19.5679,19.5415,19.5679,19100.0
2010-10-22 10:55:00,29.59,29.59,29.57,29.58,14500.0,19.5679,19.5679,19.5547,19.5613,14500.0
2010-10-22 11:00:00,29.58,29.58,29.56,29.58,17700.0,19.5613,19.5613,19.5481,19.5613,17700.0
2010-10-22 11:05:00,29.57,29.6,29.56,29.6,24400.0,19.5547,19.5745,19.5481,19.5745,24400.0
2010-10-22 11:10:00,29.6,29.6,29.58,29.59,17600.0,19.5745,19.5745,19.5613,19.5679,17600.0
2010-10-22 11:15:00,29.59,29.61,29.59,29.61,26200.0,19.5679,19.5811,19.5679,19.5811,26200.0
2010-10-22 11:20:00,29.61,29.63,29.61,29.63,26900.0,19.5811,19.5944,19.5811,19.5944,26900.0
2010-10-22 11:25:00,29.63,29.67,29.63,29.67,25400.0,19.5944,19.6208,19.5944,19.6208,25400.0
2010-10-22 11:30:00,29.67,29.69,29.66,29.67,28900.0,19.6208,19.634,19.6142,19.6208,28900.0
2010-10-22 11:35:00,29.66,29.69,29.66,29.69,21600.0,19.6142,19.634,19.6142,19.634,21600.0
2010-10-22 11:40:00,29.69,29.71,29.68,29.71,17600.0,19.634,19.6473,19.6274,19.6473,17600.0
2010-10-22 11:45:00,29.71,29.71,29.64,29.64,46000.0,19.6473,19.6473,19.601,19.601,46000.0
2010-10-22 11:50:00,29.64,29.7,29.64,29.69,44500.0,19.601,19.6407,19.601,19.634,44500.0
2010-10-22 11:55:00,29.7,29.71,29.69,29.71,30000.0,19.6407,19.6473,19.634,19.6473,30000.0
2010-10-22 12:00:00,29.71,29.71,29.69,29.7,18500.0,19.6473,19.6473,19.634,19.6407,18500.0
2010-10-22 12:05:00,29.69,29.7,29.69,29.69,15300.0,19.634,19.6407,19.634,19.634,15300.0
2010-10-22 12:10:00,29.7,29.7,29.67,29.67,10800.0,19.6407,19.6407,19.6208,19.6208,10800.0
2010-10-22 12:15:00,29.68,29.69,29.67,29.69,11300.0,19.6274,19.634,19.6208,19.634,11300.0
2010-10-22 12:20:00,29.69,29.69,29.65,29.65,24400.0,19.634,19.634,19.6076,19.6076,24400.0
2010-10-22 12:25:00,29.65,29.67,29.64,29.67,13600.0,19.6076,19.6208,19.601,19.6208,13600.0
2010-10-22 12:30:00,29.67,29.68,29.67,29.67,6000.0,19.6208,19.6274,19.6208,19.6208,6000.0
2010-10-22 12:35:00,29.67,29.67,29.61,29.61,32800.0,19.6208,19.6208,19.5811,19.5811,32800.0
2010-10-22 12:40:00,29.61,29.62,29.6,29.6,5700.0,19.5811,19.5878,19.5745,19.5745,5700.0
2010-10-22 12:45:00,29.61,29.63,29.6,29.63,14400.0,19.5811,19.5944,19.5745,19.5944,14400.0
2010-10-22 12:50:00,29.63,29.65,29.6,29.6,33500.0,19.5944,19.6076,19.5745,19.5745,33500.0
2010-10-22 12:55:00,29.61,29.64,29.6,29.63,16100.0,19.5811,19.601,19.5745,19.5944,16100.0
2010-10-22 13:00:00,29.64,29.64,29.61,29.61,15900.0,19.601,19.601,19.5811,19.5811,15900.0
2010-10-22 13:05:00,29.62,29.62,29.6,29.6,3700.0,19.5878,19.5878,19.5745,19.5745,3700.0
2010-10-22 13:10:00,29.61,29.61,29.59,29.6,20300.0,19.5811,19.5811,19.5679,19.5745,20300.0
2010-10-22 13:15:00,29.6,29.64,29.6,29.64,9700.0,19.5745,19.601,19.5745,19.601,9700.0
2010-10-22 13:20:00,29.64,29.65,29.63,29.64,13600.0,19.601,19.6076,19.5944,19.601,13600.0
2010-10-22 13:25:00,29.64,29.67,29.64,29.64,17000.0,19.601,19.6208,19.601,19.601,17000.0
2010-10-22 13:30:00,29.64,29.65,29.63,29.64,9600.0,19.601,19.6076,19.5944,19.601,9600.0
2010-10-22 13:35:00,29.63,29.64,29.63,29.63,3300.0,19.5944,19.601,19.5944,19.5944,3300.0
2010-10-22 13:40:00,29.63,29.64,29.63,29.64,1000.0,19.5944,19.601,19.5944,19.601,1000.0
2010-10-22 13:45:00,29.64,29.66,29.64,29.66,19400.0,19.601,19.6142,19.601,19.6142,19400.0
2010-10-22 13:50:00,29.65,29.66,29.65,29.65,6300.0,19.6076,19.6142,19.6076,19.6076,6300.0
2010-10-22 13:55:00,29.65,29.66,29.61,29.61,26600.0,19.6076,19.6142,19.5811,19.5811,26600.0
2010-10-22 14:00:00,29.61,29.62,29.61,29.61,15300.0,19.5811,19.5878,19.5811,19.5811,15300.0
2010-10-22 14:05:00,29.62,29.64,29.61,29.64,16600.0,19.5878,19.601,19.5811,19.601,16600.0
2010-10-22 14:10:00,29.64,29.66,29.63,29.64,16500.0,19.601,19.6142,19.5944,19.601,16500.0
2010-10-22 14:15:00,29.64,29.65,29.63,29.63,11500.0,19.601,19.6076,19.5944,19.5944,11500.0
2010-10-22 14:20:00,29.63,29.67,29.63,29.66,22700.0,19.5944,19.6208,19.5944,19.6142,22700.0
2010-10-22 14:25:00,29.66,29.66,29.65,29.66,11200.0,19.6142,19.6142,19.6076,19.6142,11200.0
2010-10-22 14:30:00,29.65,29.66,29.6,29.6,18600.0,19.6076,19.6142,19.5745,19.5745,18600.0
2010-10-22 14:35:00,29.6,29.61,29.6,29.61,9500.0,19.5745,19.5811,19.5745,19.5811,9500.0
2010-10-22 14:40:00,29.6,29.61,29.59,29.6,12900.0,19.5745,19.5811,19.5679,19.5745,12900.0
2010-10-22 14:45:00,29.6,29.62,29.59,29.6,21100.0,19.5745,19.5878,19.5679,19.5745,21100.0
2010-10-22 14:50:00,29.6,29.61,29.59,29.59,54400.0,19.5745,19.5811,19.5679,19.5679,54400.0
2010-10-22 14:55:00,29.59,29.59,29.57,29.58,12500.0,19.5679,19.5679,19.5547,19.5613,12500.0
2010-10-22 15:00:00,29.57,29.58,29.57,29.58,18500.0,19.5547,19.5613,19.5547,19.5613,18500.0
2010-10-22 15:05:00,29.58,29.6,29.55,29.57,49000.0,19.5613,19.5745,19.5415,19.5547,49000.0
2010-10-22 15:10:00,29.56,29.57,29.56,29.57,6300.0,19.5481,19.5547,19.5481,19.5547,6300.0
2010-10-22 15:15:00,29.56,29.57,29.56,29.56,15700.0,19.5481,19.5547,19.5481,19.5481,15700.0
2010-10-22 15:20:00,29.57,29.57,29.56,29.56,14300.0,19.5547,19.5547,19.5481,19.5481,14300.0
2010-10-22 15:25:00,29.56,29.57,29.56,29.56,25800.0,19.5481,19.5547,19.5481,19.5481,25800.0
2010-10-22 15:30:00,29.56,29.57,29.56,29.56,20000.0,19.5481,19.5547,19.5481,19.5481,20000.0
2010-10-22 15:35:00,29.56,29.57,29.52,29.53,45900.0,19.5481,19.5547,19.5216,19.5282,45900.0
2010-10-22 15:40:00,29.52,29.54,29.52,29.53,60600.0,19.5216,19.5348,19.5216,19.5282,60600.0
2010-10-22 15:45:00,29.54,29.54,29.53,29.53,31700.0,19.5348,19.5348,19.5282,19.5282,31700.0
2010-10-22 15:50:00,29.54,29.56,29.53,29.55,66200.0,19.5348,19.5481,19.5282,19.5415,66200.0
2010-10-22 15:55:00,29.56,29.58,29.55,29.56,166300.0,19.5481,19.5613,19.5415,19.5481,166300.0
2010-10-25 09:30:00,29.75,29.82,29.67,29.78,44900.0,19.6737,19.72,19.6208,19.6936,44900.0
2010-10-25 09:35:00,29.79,29.8,29.74,29.75,25800.0,19.7002,19.7068,19.6671,19.6737,25800.0
2010-10-25 09:40:00,29.75,29.78,29.72,29.72,52100.0,19.6737,19.6936,19.6539,19.6539,52100.0
2010-10-25 09:45:00,29.72,29.73,29.65,29.65,28100.0,19.6539,19.6605,19.6076,19.6076,28100.0
2010-10-25 09:50:00,29.65,29.72,29.63,29.71,26300.0,19.6076,19.6539,19.5944,19.6473,26300.0
2010-10-25 09:55:00,29.71,29.75,29.65,29.67,18100.0,19.6473,19.6737,19.6076,19.6208,18100.0
2010-10-25 10:00:00,29.67,29.76,29.65,29.68,82700.0,19.6208,19.6803,19.6076,19.6274,82700.0
2010-10-25 10:05:00,29.68,29.69,29.66,29.66,24000.0,19.6274,19.634,19.6142,19.6142,24000.0
2010-10-25 10:10:00,29.66,29.71,29.65,29.69,24400.0,19.6142,19.6473,19.6076,19.634,24400.0
2010-10-25 10:15:00,29.7,29.77,29.69,29.76,26700.0,19.6407,19.6869,19.634,19.6803,26700.0
2010-10-25 10:20:00,29.76,29.76,29.72,29.72,24700.0,19.6803,19.6803,19.6539,19.6539,24700.0
2010-10-25 10:25:00,29.72,29.75,29.69,29.69,15100.0,19.6539,19.6737,19.634,19.634,15100.0
2010-10-25 10:30:00,29.69,29.7,29.64,29.65,21100.0,19.634,19.6407,19.601,19.6076,21100.0
2010-10-25 10:35:00,29.66,29.66,29.6,29.6,21100.0,19.6142,19.6142,19.5745,19.5745,21100.0
2010-10-25 10:40:00,29.6,29.61,29.53,29.56,32300.0,19.5745,19.5811,19.5282,19.5481,32300.0
2010-10-25 10:45:00,29.56,29.59,29.54,29.58,21700.0,19.5481,19.5679,19.5348,19.5613,21700.0
2010-10-25 10:50:00,29.57,29.57,29.52,29.53,39300.0,19.5547,19.5547,19.5216,19.5282,39300.0
2010-10-25 10:55:00,29.53,29.55,29.52,29.53,33400.0,19.5282,19.5415,19.5216,19.5282,33400.0
2010-10-25 11:00:00,29.53,29.54,29.5,29.5,18100.0,19.5282,19.5348,19.5084,19.5084,18100.0
2010-10-25 11:05:00,29.49,29.51,29.48,29.51,17800.0,19.5018,19.515,19.4952,19.515,17800.0
2010-10-25 11:10:00,29.5,29.56,29.5,29.55,12000.0,19.5084,19.5481,19.5084,19.5415,12000.0
2010-10-25 11:15:00,29.55,29.55,29.52,29.53,10600.0,19.5415,19.5415,19.5216,19.5282,10600.0
2010-10-25 11:20:00,29.53,29.58,29.53,29.56,10700.0,19.5282,19.5613,19.5282,19.5481,10700.0
2010-10-25 11:25:00,29.56,29.57,29.54,29.57,16100.0,19.5481,19.5547,19.5348,19.5547,16100.0
2010-10-25 11:30:00,29.57,29.61,29.57,29.59,22100.0,19.5547,19.5811,19.5547,19.5679,22100.0
2010-10-25 11:35:00,29.59,29.6,29.58,29.58,7900.0,19.5679,19.5745,19.5613,19.5613,7900.0
2010-10-25 11:40:00,29.58,29.58,29.56,29.56,18400.0,19.5613,19.5613,19.5481,19.5481,18400.0
2010-10-25 11:45:00,29.57,29.62,29.56,29.62,27800.0,19.5547,19.5878,19.5481,19.5878,27800.0
2010-10-25 11:50:00,29.62,29.64,29.59,29.59,28700.0,19.5878,19.601,19.5679,19.5679,28700.0
2010-10-25 11:55:00,29.59,29.61,29.59,29.6,19000.0,19.5679,19.5811,19.5679,19.5745,19000.0
2010-10-25 12:00:00,29.59,29.6,29.59,29.59,6700.0,19.5679,19.5745,19.5679,19.5679,6700.0
2010-10-25 12:05:00,29.59,29.6,29.56,29.56,16100.0,19.5679,19.5745,19.5481,19.5481,16100.0
2010-10-25 12:10:00,29.57,29.57,29.55,29.55,4100.0,19.5547,19.5547,19.5415,19.5415,4100.0
2010-10-25 12:15:00,29.55,29.56,29.52,29.52,21000.0,19.5415,19.5481,19.5216,19.5216,21000.0
2010-10-25 12:20:00,29.52,29.53,29.46,29.49,22800.0,19.5216,19.5282,19.4819,19.5018,22800.0
2010-10-25 12:25:00,29.5,29.54,29.5,29.54,7500.0,19.5084,19.5348,19.5084,19.5348,7500.0
2010-10-25 12:30:00,29.54,29.54,29.47,29.48,19000.0,19.5348,19.5348,19.4886,19.4952,19000.0
2010-10-25 12:35:00,29.47,29.49,29.46,29.49,8400.0,19.4886,19.5018,19.4819,19.5018,8400.0
2010-10-25 12:40:00,29.49,29.51,29.48,29.48,19500.0,19.5018,19.515,19.4952,19.4952,19500.0
2010-10-25 12:45:00,29.48,29.49,29.48,29.48,5700.0,19.4952,19.5018,19.4952,19.4952,5700.0
2010-10-25 12:50:00,29.49,29.49,29.46,29.47,5600.0,19.5018,19.5018,19.4819,19.4886,5600.0
2010-10-25 12:55:00,29.47,29.47,29.46,29.47,5700.0,19.4886,19.4886,19.4819,19.4886,5700.0
2010-10-25 13:00:00,29.46,29.5,29.46,29.5,14500.0,19.4819,19.5084,19.4819,19.5084,14500.0
2010-10-25 13:05:00,29.49,29.5,29.48,29.48,10000.0,19.5018,19.5084,19.4952,19.4952,10000.0
2010-10-25 13:10:00,29.48,29.49,29.48,29.48,3000.0,19.4952,19.5018,19.4952,19.4952,3000.0
2010-10-25 13:15:00,29.48,29.5,29.48,29.48,13000.0,19.4952,19.5084,19.4952,19.4952,13000.0
2010-10-25 13:20:00,29.49,29.51,29.48,29.51,40700.0,19.5018,19.515,19.4952,19.515,40700.0
2010-10-25 13:25:00,29.51,29.55,29.51,29.54,11100.0,19.515,19.5415,19.515,19.5348,11100.0
2010-10-25 13:30:00,29.54,29.55,29.53,29.54,9000.0,19.5348,19.5415,19.5282,19.5348,9000.0
2010-10-25 13:35:00,29.54,29.57,29.54,29.57,36100.0,19.5348,19.5547,19.5348,19.5547,36100.0
2010-10-25 13:40:00,29.58,29.61,29.57,29.61,30500.0,19.5613,19.5811,19.5547,19.5811,30500.0
2010-10-25 13:45:00,29.61,29.63,29.6,29.62,22000.0,19.5811,19.5944,19.5745,19.5878,22000.0
2010-10-25 13:50:00,29.62,29.63,29.61,29.63,30400.0,19.5878,19.5944,19.5811,19.5944,30400.0
2010-10-25 13:55:00,29.63,29.63,29.62,29.63,17700.0,19.5944,19.5944,19.5878,19.5944,17700.0
2010-10-25 14:00:00,29.63,29.63,29.62,29.62,4900.0,19.5944,19.5944,19.5878,19.5878,4900.0
2010-10-25 14:05:00,29.63,29.63,29.62,29.62,12300.0,19.5944,19.5944,19.5878,19.5878,12300.0
2010-10-25 14:10:00,29.62,29.63,29.6,29.61,7900.0,19.5878,19.5944,19.5745,19.5811,7900.0
2010-10-25 14:15:00,29.6,29.6,29.59,29.59,5900.0,19.5745,19.5745,19.5679,19.5679,5900.0
2010-10-25 14:20:00,29.59,29.6,29.57,29.57,16800.0,19.5679,19.5745,19.5547,19.5547,16800.0
2010-10-25 14:25:00,29.58,29.6,29.58,29.59,16600.0,19.5613,19.5745,19.5613,19.5679,16600.0
2010-10-25 14:30:00,29.59,29.61,29.57,29.59,26900.0,19.5679,19.5811,19.5547,19.5679,26900.0
2010-10-25 14:35:00,29.58,29.59,29.52,29.58,39300.0,19.5613,19.5679,19.5216,19.5613,39300.0
2010-10-25 14:40:00,29.57,29.57,29.52,29.54,46700.0,19.5547,19.5547,19.5216,19.5348,46700.0
2010-10-25 14:45:00,29.54,29.56,29.54,29.55,9700.0,19.5348,19.5481,19.5348,19.5415,9700.0
2010-10-25 14:50:00,29.56,29.6,29.55,29.6,11400.0,19.5481,19.5745,19.5415,19.5745,11400.0
2010-10-25 14:55:00,29.6,29.6,29.57,29.58,17100.0,19.5745,19.5745,19.5547,19.5613,17100.0
2010-10-25 15:00:00,29.58,29.62,29.57,29.58,27500.0,19.5613,19.5878,19.5547,19.5613,27500.0
2010-10-25 15:05:00,29.58,29.6,29.58,29.58,26400.0,19.5613,19.5745,19.5613,19.5613,26400.0
2010-10-25 15:10:00,29.58,29.59,29.56,29.56,12500.0,19.5613,19.5679,19.5481,19.5481,12500.0
2010-10-25 15:15:00,29.56,29.58,29.56,29.57,29500.0,19.5481,19.5613,19.5481,19.5547,29500.0
2010-10-25 15:20:00,29.58,29.6,29.57,29.59,30800.0,19.5613,19.5745,19.5547,19.5679,30800.0
2010-10-25 15:25:00,29.59,29.64,29.59,29.62,30400.0,19.5679,19.601,19.5679,19.5878,30400.0
2010-10-25 15:30:00,29.62,29.64,29.61,29.61,20700.0,19.5878,19.601,19.5811,19.5811,20700.0
2010-10-25 15:35:00,29.61,29.62,29.57,29.58,31000.0,19.5811,19.5878,19.5547,19.5613,31000.0
2010-10-25 15:40:00,29.57,29.6,29.55,29.58,54200.0,19.5547,19.5745,19.5415,19.5613,54200.0
2010-10-25 15:45:00,29.57,29.57,29.49,29.54,110500.0,19.5547,19.5547,19.5018,19.5348,110500.0
2010-10-25 15:50:00,29.53,29.55,29.49,29.54,58600.0,19.5282,19.5415,19.5018,19.5348,58600.0
2010-10-25 15:55:00,29.55,29.56,29.51,29.56,274300.0,19.5415,19.5481,19.515,19.5481,274300.0
2010-10-26 09:30:00,29.44,29.5,29.44,29.45,29600.0,19.4687,19.5084,19.4687,19.4753,29600.0
2010-10-26 09:35:00,29.45,29.45,29.35,29.41,21800.0,19.4753,19.4753,19.4092,19.4489,21800.0
2010-10-26 09:40:00,29.42,29.42,29.35,29.36,11800.0,19.4555,19.4555,19.4092,19.4158,11800.0
2010-10-26 09:45:00,29.35,29.44,29.33,29.44,25400.0,19.4092,19.4687,19.396,19.4687,25400.0
2010-10-26 09:50:00,29.44,29.45,29.41,29.41,27800.0,19.4687,19.4753,19.4489,19.4489,27800.0
2010-10-26 09:55:00,29.4,29.4,29.37,29.37,15400.0,19.4423,19.4423,19.4224,19.4224,15400.0
2010-10-26 10:00:00,29.38,29.46,29.36,29.42,32500.0,19.429,19.4819,19.4158,19.4555,32500.0
2010-10-26 10:05:00,29.42,29.44,29.4,29.43,38000.0,19.4555,19.4687,19.4423,19.4621,38000.0
2010-10-26 10:10:00,29.44,29.46,29.43,29.43,47200.0,19.4687,19.4819,19.4621,19.4621,47200.0
2010-10-26 10:15:00,29.42,29.45,29.41,29.41,42900.0,19.4555,19.4753,19.4489,19.4489,42900.0
2010-10-26 10:20:00,29.42,29.46,29.41,29.46,21000.0,19.4555,19.4819,19.4489,19.4819,21000.0
2010-10-26 10:25:00,29.46,29.47,29.41,29.42,23100.0,19.4819,19.4886,19.4489,19.4555,23100.0
2010-10-26 10:30:00,29.42,29.43,29.41,29.42,36800.0,19.4555,19.4621,19.4489,19.4555,36800.0
2010-10-26 10:35:00,29.43,29.43,29.39,29.42,20000.0,19.4621,19.4621,19.4357,19.4555,20000.0
2010-10-26 10:40:00,29.41,29.43,29.41,29.43,19800.0,19.4489,19.4621,19.4489,19.4621,19800.0
2010-10-26 10:45:00,29.42,29.45,29.42,29.43,10700.0,19.4555,19.4753,19.4555,19.4621,10700.0
2010-10-26 10:50:00,29.43,29.43,29.41,29.41,30500.0,19.4621,19.4621,19.4489,19.4489,30500.0
2010-10-26 10:55:00,29.42,29.43,29.41,29.42,27600.0,19.4555,19.4621,19.4489,19.4555,27600.0
2010-10-26 11:00:00,29.43,29.43,29.37,29.37,25200.0,19.4621,19.4621,19.4224,19.4224,25200.0
2010-10-26 11:05:00,29.38,29.38,29.34,29.34,18600.0,19.429,19.429,19.4026,19.4026,18600.0
2010-10-26 11:10:00,29.33,29.38,29.33,29.37,12000.0,19.396,19.429,19.396,19.4224,12000.0
2010-10-26 11:15:00,29.37,29.39,29.37,29.37,15500.0,19.4224,19.4357,19.4224,19.4224,15500.0
2010-10-26 11:20:00,29.38,29.46,29.38,29.46,22600.0,19.429,19.4819,19.429,19.4819,22600.0
2010-10-26 11:25:00,29.46,29.47,29.45,29.47,6800.0,19.4819,19.4886,19.4753,19.4886,6800.0
2010-10-26 11:30:00,29.46,29.47,29.44,29.46,41900.0,19.4819,19.4886,19.4687,19.4819,41900.0
2010-10-26 11:35:00,29.46,29.49,29.46,29.48,18200.0,19.4819,19.5018,19.4819,19.4952,18200.0
2010-10-26 11:40:00,29.48,29.48,29.46,29.48,11200.0,19.4952,19.4952,19.4819,19.4952,11200.0
2010-10-26 11:45:00,29.48,29.5,29.47,29.49,13400.0,19.4952,19.5084,19.4886,19.5018,13400.0
2010-10-26 11:50:00,29.49,29.5,29.47,29.47,18100.0,19.5018,19.5084,19.4886,19.4886,18100.0
2010-10-26 11:55:00,29.48,29.49,29.47,29.49,11100.0,19.4952,19.5018,19.4886,19.5018,11100.0
2010-10-26 12:00:00,29.49,29.53,29.49,29.49,18800.0,19.5018,19.5282,19.5018,19.5018,18800.0
2010-10-26 12:05:00,29.5,29.51,29.49,29.51,7400.0,19.5084,19.515,19.5018,19.515,7400.0
2010-10-26 12:10:00,29.51,29.53,29.51,29.53,11100.0,19.515,19.5282,19.515,19.5282,11100.0
2010-10-26 12:15:00,29.52,29.53,29.51,29.52,8000.0,19.5216,19.5282,19.515,19.5216,8000.0
2010-10-26 12:20:00,29.51,29.52,29.5,29.52,16000.0,19.515,19.5216,19.5084,19.5216,16000.0
2010-10-26 12:25:00,29.52,29.52,29.51,29.51,18200.0,19.5216,19.5216,19.515,19.515,18200.0
2010-10-26 12:30:00,29.52,29.52,29.5,29.51,7800.0,19.5216,19.5216,19.5084,19.515,7800.0
2010-10-26 12:35:00,29.5,29.51,29.5,29.5,3800.0,19.5084,19.515,19.5084,19.5084,3800.0
2010-10-26 12:40:00,29.51,29.51,29.46,29.46,13700.0,19.515,19.515,19.4819,19.4819,13700.0
2010-10-26 12:45:00,29.47,29.48,29.47,29.47,10800.0,19.4886,19.4952,19.4886,19.4886,10800.0
2010-10-26 12:50:00,29.46,29.48,29.46,29.47,7600.0,19.4819,19.4952,19.4819,19.4886,7600.0
2010-10-26 12:55:00,29.48,29.49,29.47,29.48,6700.0,19.4952,19.5018,19.4886,19.4952,6700.0
2010-10-26 13:00:00,29.49,29.5,29.49,29.5,5900.0,19.5018,19.5084,19.5018,19.5084,5900.0
2010-10-26 13:05:00,29.5,29.51,29.49,29.51,11200.0,19.5084,19.515,19.5018,19.515,11200.0
2010-10-26 13:10:00,29.51,29.53,29.5,29.51,15400.0,19.515,19.5282,19.5084,19.515,15400.0
2010-10-26 13:15:00,29.51,29.51,29.5,29.51,8400.0,19.515,19.515,19.5084,19.515,8400.0
2010-10-26 13:20:00,29.51,29.51,29.5,29.5,3800.0,19.515,19.515,19.5084,19.5084,3800.0
2010-10-26 13:25:00,29.51,29.52,29.46,29.47,28900.0,19.515,19.5216,19.4819,19.4886,28900.0
2010-10-26 13:30:00,29.47,29.47,29.44,29.44,23200.0,19.4886,19.4886,19.4687,19.4687,23200.0
2010-10-26 13:35:00,29.45,29.45,29.44,29.45,9400.0,19.4753,19.4753,19.4687,19.4753,9400.0
2010-10-26 13:40:00,29.44,29.46,29.44,29.46,38000.0,19.4687,19.4819,19.4687,19.4819,38000.0
2010-10-26 13:45:00,29.45,29.46,29.44,29.44,15900.0,19.4753,19.4819,19.4687,19.4687,15900.0
2010-10-26 13:50:00,29.44,29.45,29.4,29.42,30800.0,19.4687,19.4753,19.4423,19.4555,30800.0
2010-10-26 13:55:00,29.43,29.43,29.4,29.41,22000.0,19.4621,19.4621,19.4423,19.4489,22000.0
2010-10-26 14:00:00,29.41,29.42,29.36,29.36,31700.0,19.4489,19.4555,19.4158,19.4158,31700.0
2010-10-26 14:05:00,29.37,29.38,29.32,29.32,45000.0,19.4224,19.429,19.3894,19.3894,45000.0
2010-10-26 14:10:00,29.33,29.36,29.32,29.36,23700.0,19.396,19.4158,19.3894,19.4158,23700.0
2010-10-26 14:15:00,29.36,29.38,29.35,29.38,15900.0,19.4158,19.429,19.4092,19.429,15900.0
2010-10-26 14:20:00,29.37,29.4,29.37,29.39,11900.0,19.4224,19.4423,19.4224,19.4357,11900.0
2010-10-26 14:25:00,29.38,29.39,29.36,29.37,17700.0,19.429,19.4357,19.4158,19.4224,17700.0
2010-10-26 14:30:00,29.38,29.39,29.38,29.39,17400.0,19.429,19.4357,19.429,19.4357,17400.0
2010-10-26 14:35:00,29.39,29.44,29.39,29.44,25800.0,19.4357,19.4687,19.4357,19.4687,25800.0
2010-10-26 14:40:00,29.44,29.44,29.42,29.42,27300.0,19.4687,19.4687,19.4555,19.4555,27300.0
2010-10-26 14:45:00,29.43,29.44,29.42,29.43,10600.0,19.4621,19.4687,19.4555,19.4621,10600.0
2010-10-26 14:50:00,29.43,29.46,29.43,29.46,21400.0,19.4621,19.4819,19.4621,19.4819,21400.0
2010-10-26 14:55:00,29.46,29.48,29.43,29.43,20400.0,19.4819,19.4952,19.4621,19.4621,20400.0
2010-10-26 15:00:00,29.43,29.46,29.43,29.46,30700.0,19.4621,19.4819,19.4621,19.4819,30700.0
2010-10-26 15:05:00,29.46,29.49,29.46,29.49,19400.0,19.4819,19.5018,19.4819,19.5018,19400.0
2010-10-26 15:10:00,29.49,29.49,29.46,29.46,23600.0,19.5018,19.5018,19.4819,19.4819,23600.0
2010-10-26 15:15:00,29.46,29.5,29.44,29.5,20500.0,19.4819,19.5084,19.4687,19.5084,20500.0
2010-10-26 15:20:00,29.5,29.52,29.49,29.5,19700.0,19.5084,19.5216,19.5018,19.5084,19700.0
2010-10-26 15:25:00,29.5,29.53,29.5,29.51,48800.0,19.5084,19.5282,19.5084,19.515,48800.0
2010-10-26 15:30:00,29.5,29.52,29.5,29.52,39600.0,19.5084,19.5216,19.5084,19.5216,39600.0
2010-10-26 15:35:00,29.52,29.52,29.51,29.52,21800.0,19.5216,19.5216,19.515,19.5216,21800.0
2010-10-26 15:40:00,29.51,29.54,29.51,29.54,40400.0,19.515,19.5348,19.515,19.5348,40400.0
2010-10-26 15:45:00,29.53,29.53,29.48,29.5,81000.0,19.5282,19.5282,19.4952,19.5084,81000.0
2010-10-26 15:50:00,29.51,29.53,29.5,29.53,61400.0,19.515,19.5282,19.5084,19.5282,61400.0
2010-10-26 15:55:00,29.52,29.53,29.51,29.52,137900.0,19.5216,19.5282,19.515,19.5216,137900.0
2010-10-27 09:30:00,29.42,29.42,29.3,29.33,64600.0,19.4555,19.4555,19.3761,19.396,64600.0
2010-10-27 09:35:00,29.34,29.45,29.3,29.44,92400.0,19.4026,19.4753,19.3761,19.4687,92400.0
2010-10-27 09:40:00,29.44,29.54,29.43,29.49,74600.0,19.4687,19.5348,19.4621,19.5018,74600.0
2010-10-27 09:45:00,29.49,29.5,29.41,29.44,31300.0,19.5018,19.5084,19.4489,19.4687,31300.0
2010-10-27 09:50:00,29.43,29.45,29.36,29.36,48200.0,19.4621,19.4753,19.4158,19.4158,48200.0
2010-10-27 09:55:00,29.35,29.37,29.33,29.37,32100.0,19.4092,19.4224,19.396,19.4224,32100.0
2010-10-27 10:00:00,29.37,29.4,29.32,29.33,36100.0,19.4224,19.4423,19.3894,19.396,36100.0
2010-10-27 10:05:00,29.33,29.35,29.32,29.33,15500.0,19.396,19.4092,19.3894,19.396,15500.0
2010-10-27 10:10:00,29.33,29.38,29.32,29.38,22100.0,19.396,19.429,19.3894,19.429,22100.0
2010-10-27 10:15:00,29.38,29.41,29.38,29.41,34100.0,19.429,19.4489,19.429,19.4489,34100.0
2010-10-27 10:20:00,29.41,29.42,29.33,29.33,32900.0,19.4489,19.4555,19.396,19.396,32900.0
2010-10-27 10:25:00,29.34,29.37,29.34,29.35,24300.0,19.4026,19.4224,19.4026,19.4092,24300.0
2010-10-27 10:30:00,29.34,29.34,29.31,29.34,23100.0,19.4026,19.4026,19.3827,19.4026,23100.0
2010-10-27 10:35:00,29.34,29.35,29.3,29.32,28200.0,19.4026,19.4092,19.3761,19.3894,28200.0
2010-10-27 10:40:00,29.32,29.33,29.28,29.3,28700.0,19.3894,19.396,19.3629,19.3761,28700.0
2010-10-27 10:45:00,29.31,29.34,29.29,29.3,32200.0,19.3827,19.4026,19.3695,19.3761,32200.0
2010-10-27 10:50:00,29.3,29.31,29.26,29.3,50700.0,19.3761,19.3827,19.3497,19.3761,50700.0
2010-10-27 10:55:00,29.3,29.3,29.23,29.23,21300.0,19.3761,19.3761,19.3298,19.3298,21300.0
2010-10-27 11:00:00,29.24,29.24,29.2,29.23,29800.0,19.3365,19.3365,19.31,19.3298,29800.0
2010-10-27 11:05:00,29.23,29.24,29.2,29.2,22400.0,19.3298,19.3365,19.31,19.31,22400.0
2010-10-27 11:10:00,29.2,29.23,29.2,29.22,19200.0,19.31,19.3298,19.31,19.3232,19200.0
2010-10-27 11:15:00,29.23,29.23,29.21,29.23,16500.0,19.3298,19.3298,19.3166,19.3298,16500.0
2010-10-27 11:20:00,29.23,29.24,29.19,29.19,26900.0,19.3298,19.3365,19.3034,19.3034,26900.0
2010-10-27 11:25:00,29.19,29.19,29.16,29.19,21900.0,19.3034,19.3034,19.2836,19.3034,21900.0
2010-10-27 11:30:00,29.19,29.21,29.18,29.2,13000.0,19.3034,19.3166,19.2968,19.31,13000.0
2010-10-27 11:35:00,29.2,29.24,29.2,29.22,16800.0,19.31,19.3365,19.31,19.3232,16800.0
2010-10-27 11:40:00,29.23,29.23,29.22,29.22,11800.0,19.3298,19.3298,19.3232,19.3232,11800.0
2010-10-27 11:45:00,29.22,29.23,29.2,29.21,20900.0,19.3232,19.3298,19.31,19.3166,20900.0
2010-10-27 11:50:00,29.22,29.23,29.19,29.19,19700.0,19.3232,19.3298,19.3034,19.3034,19700.0
2010-10-27 11:55:00,29.2,29.2,29.18,29.19,11800.0,19.31,19.31,19.2968,19.3034,11800.0
2010-10-27 12:00:00,29.2,29.22,29.19,29.2,16000.0,19.31,19.3232,19.3034,19.31,16000.0
2010-10-27 12:05:00,29.21,29.21,29.16,29.17,15500.0,19.3166,19.3166,19.2836,19.2902,15500.0
2010-10-27 12:10:00,29.16,29.18,29.16,29.16,16900.0,19.2836,19.2968,19.2836,19.2836,16900.0
2010-10-27 12:15:00,29.16,29.17,29.15,29.15,7900.0,19.2836,19.2902,19.2769,19.2769,7900.0
2010-10-27 12:20:00,29.15,29.18,29.15,29.17,18200.0,19.2769,19.2968,19.2769,19.2902,18200.0
2010-10-27 12:25:00,29.18,29.18,29.16,29.16,11700.0,19.2968,19.2968,19.2836,19.2836,11700.0
2010-10-27 12:30:00,29.17,29.18,29.16,29.18,11100.0,19.2902,19.2968,19.2836,19.2968,11100.0
2010-10-27 12:35:00,29.17,29.18,29.17,29.18,6700.0,19.2902,19.2968,19.2902,19.2968,6700.0
2010-10-27 12:40:00,29.17,29.17,29.15,29.15,30500.0,19.2902,19.2902,19.2769,19.2769,30500.0
2010-10-27 12:45:00,29.15,29.17,29.14,29.17,26400.0,19.2769,19.2902,19.2703,19.2902,26400.0
2010-10-27 12:50:00,29.17,29.18,29.16,29.17,7200.0,19.2902,19.2968,19.2836,19.2902,7200.0
2010-10-27 12:55:00,29.18,29.18,29.17,29.18,4400.0,19.2968,19.2968,19.2902,19.2968,4400.0
2010-10-27 13:00:00,29.18,29.21,29.17,29.21,13100.0,19.2968,19.3166,19.2902,19.3166,13100.0
2010-10-27 13:05:00,29.21,29.21,29.2,29.21,17600.0,19.3166,19.3166,19.31,19.3166,17600.0
2010-10-27 13:10:00,29.2,29.2,29.16,29.17,40000.0,19.31,19.31,19.2836,19.2902,40000.0
2010-10-27 13:15:00,29.17,29.17,29.13,29.14,49700.0,19.2902,19.2902,19.2637,19.2703,49700.0
2010-10-27 13:20:00,29.15,29.17,29.14,29.17,14200.0,19.2769,19.2902,19.2703,19.2902,14200.0
2010-10-27 13:25:00,29.18,29.22,29.15,29.22,19300.0,19.2968,19.3232,19.2769,19.3232,19300.0
2010-10-27 13:30:00,29.21,29.22,29.18,29.18,16200.0,19.3166,19.3232,19.2968,19.2968,16200.0
2010-10-27 13:35:00,29.18,29.18,29.15,29.16,21600.0,19.2968,19.2968,19.2769,19.2836,21600.0
2010-10-27 13:40:00,29.16,29.18,29.15,29.18,14700.0,19.2836,19.2968,19.2769,19.2968,14700.0
2010-10-27 13:45:00,29.18,29.19,29.17,29.19,7300.0,19.2968,19.3034,19.2902,19.3034,7300.0
2010-10-27 13:50:00,29.19,29.19,29.17,29.18,12100.0,19.3034,19.3034,19.2902,19.2968,12100.0
2010-10-27 13:55:00,29.17,29.22,29.17,29.21,12000.0,19.2902,19.3232,19.2902,19.3166,12000.0
2010-10-27 14:00:00,29.22,29.22,29.21,29.21,14000.0,19.3232,19.3232,19.3166,19.3166,14000.0
2010-10-27 14:05:00,29.22,29.24,29.22,29.24,35200.0,19.3232,19.3365,19.3232,19.3365,35200.0
2010-10-27 14:10:00,29.23,29.24,29.23,29.23,6500.0,19.3298,19.3365,19.3298,19.3298,6500.0
2010-10-27 14:15:00,29.24,29.24,29.21,29.21,31200.0,19.3365,19.3365,19.3166,19.3166,31200.0
2010-10-27 14:20:00,29.21,29.22,29.2,29.2,17000.0,19.3166,19.3232,19.31,19.31,17000.0
2010-10-27 14:25:00,29.21,29.21,29.2,29.2,14800.0,19.3166,19.3166,19.31,19.31,14800.0
2010-10-27 14:30:00,29.21,29.23,29.2,29.22,25200.0,19.3166,19.3298,19.31,19.3232,25200.0
2010-10-27 14:35:00,29.23,29.26,29.22,29.25,46200.0,19.3298,19.3497,19.3232,19.3431,46200.0
2010-10-27 14:40:00,29.25,29.27,29.25,29.26,15000.0,19.3431,19.3563,19.3431,19.3497,15000.0
2010-10-27 14:45:00,29.26,29.29,29.26,29.28,44900.0,19.3497,19.3695,19.3497,19.3629,44900.0
2010-10-27 14:50:00,29.28,29.29,29.28,29.28,5400.0,19.3629,19.3695,19.3629,19.3629,5400.0
2010-10-27 14:55:00,29.29,29.3,29.28,29.28,28600.0,19.3695,19.3761,19.3629,19.3629,28600.0
2010-10-27 15:00:00,29.29,29.31,29.28,29.31,15100.0,19.3695,19.3827,19.3629,19.3827,15100.0
2010-10-27 15:05:00,29.3,29.31,29.3,29.3,8900.0,19.3761,19.3827,19.3761,19.3761,8900.0
2010-10-27 15:10:00,29.31,29.31,29.28,29.28,32000.0,19.3827,19.3827,19.3629,19.3629,32000.0
2010-10-27 15:15:00,29.28,29.29,29.26,29.28,62000.0,19.3629,19.3695,19.3497,19.3629,62000.0
2010-10-27 15:20:00,29.28,29.36,29.27,29.35,100400.0,19.3629,19.4158,19.3563,19.4092,100400.0
2010-10-27 15:25:00,29.35,29.38,29.33,29.33,62100.0,19.4092,19.429,19.396,19.396,62100.0
2010-10-27 15:30:00,29.34,29.35,29.33,29.34,26600.0,19.4026,19.4092,19.396,19.4026,26600.0
2010-10-27 15:35:00,29.35,29.38,29.35,29.38,39500.0,19.4092,19.429,19.4092,19.429,39500.0
2010-10-27 15:40:00,29.38,29.38,29.34,29.37,69600.0,19.429,19.429,19.4026,19.4224,69600.0
2010-10-27 15:45:00,29.36,29.38,29.33,29.33,100400.0,19.4158,19.429,19.396,19.396,100400.0
2010-10-27 15:50:00,29.34,29.38,29.32,29.37,184100.0,19.4026,19.429,19.3894,19.4224,184100.0
2010-10-27 15:55:00,29.38,29.44,29.37,29.42,131300.0,19.429,19.4687,19.4224,19.4555,131300.0
2010-10-28 09:30:00,29.6,29.68,29.54,29.68,52900.0,19.5745,19.6274,19.5348,19.6274,52900.0
2010-10-28 09:35:00,29.68,29.7,29.52,29.65,53600.0,19.6274,19.6407,19.5216,19.6076,53600.0
2010-10-28 09:40:00,29.64,29.64,29.56,29.58,37900.0,19.601,19.601,19.5481,19.5613,37900.0
2010-10-28 09:45:00,29.58,29.6,29.55,29.58,32300.0,19.5613,19.5745,19.5415,19.5613,32300.0
2010-10-28 09:50:00,29.57,29.58,29.53,29.56,94300.0,19.5547,19.5613,19.5282,19.5481,94300.0
2010-10-28 09:55:00,29.57,29.6,29.53,29.55,47600.0,19.5547,19.5745,19.5282,19.5415,47600.0
2010-10-28 10:00:00,29.56,29.65,29.56,29.64,57800.0,19.5481,19.6076,19.5481,19.601,57800.0
2010-10-28 10:05:00,29.63,29.65,29.58,29.65,26100.0,19.5944,19.6076,19.5613,19.6076,26100.0
2010-10-28 10:10:00,29.64,29.66,29.62,29.62,28300.0,19.601,19.6142,19.5878,19.5878,28300.0
2010-10-28 10:15:00,29.62,29.63,29.57,29.6,48800.0,19.5878,19.5944,19.5547,19.5745,48800.0
2010-10-28 10:20:00,29.6,29.65,29.6,29.64,35400.0,19.5745,19.6076,19.5745,19.601,35400.0
2010-10-28 10:25:00,29.64,29.65,29.58,29.59,36700.0,19.601,19.6076,19.5613,19.5679,36700.0
2010-10-28 10:30:00,29.58,29.59,29.55,29.55,40200.0,19.5613,19.5679,19.5415,19.5415,40200.0
2010-10-28 10:35:00,29.56,29.59,29.52,29.57,44900.0,19.5481,19.5679,19.5216,19.5547,44900.0
2010-10-28 10:40:00,29.57,29.61,29.57,29.6,34700.0,19.5547,19.5811,19.5547,19.5745,34700.0
2010-10-28 10:45:00,29.61,29.61,29.55,29.56,20200.0,19.5811,19.5811,19.5415,19.5481,20200.0
2010-10-28 10:50:00,29.56,29.56,29.52,29.53,21300.0,19.5481,19.5481,19.5216,19.5282,21300.0
2010-10-28 10:55:00,29.52,29.55,29.52,29.54,15000.0,19.5216,19.5415,19.5216,19.5348,15000.0
2010-10-28 11:00:00,29.54,29.56,29.53,29.55,19200.0,19.5348,19.5481,19.5282,19.5415,19200.0
2010-10-28 11:05:00,29.56,29.57,29.56,29.57,7800.0,19.5481,19.5547,19.5481,19.5547,7800.0
2010-10-28 11:10:00,29.56,29.57,29.54,29.56,20700.0,19.5481,19.5547,19.5348,19.5481,20700.0
2010-10-28 11:15:00,29.55,29.56,29.54,29.55,16800.0,19.5415,19.5481,19.5348,19.5415,16800.0
2010-10-28 11:20:00,29.54,29.54,29.52,29.53,8600.0,19.5348,19.5348,19.5216,19.5282,8600.0
2010-10-28 11:25:00,29.52,29.54,29.52,29.54,20900.0,19.5216,19.5348,19.5216,19.5348,20900.0
2010-10-28 11:30:00,29.54,29.55,29.52,29.54,18400.0,19.5348,19.5415,19.5216,19.5348,18400.0
2010-10-28 11:35:00,29.54,29.54,29.52,29.52,9600.0,19.5348,19.5348,19.5216,19.5216,9600.0
2010-10-28 11:40:00,29.52,29.53,29.52,29.52,4400.0,19.5216,19.5282,19.5216,19.5216,4400.0
2010-10-28 11:45:00,29.52,29.52,29.49,29.5,37300.0,19.5216,19.5216,19.5018,19.5084,37300.0
2010-10-28 11:50:00,29.5,29.53,29.5,29.5,12800.0,19.5084,19.5282,19.5084,19.5084,12800.0
2010-10-28 11:55:00,29.5,29.51,29.48,29.49,19600.0,19.5084,19.515,19.4952,19.5018,19600.0
2010-10-28 12:00:00,29.49,29.5,29.43,29.44,39500.0,19.5018,19.5084,19.4621,19.4687,39500.0
2010-10-28 12:05:00,29.43,29.46,29.43,29.44,11900.0,19.4621,19.4819,19.4621,19.4687,11900.0
2010-10-28 12:10:00,29.44,29.45,29.44,29.44,18300.0,19.4687,19.4753,19.4687,19.4687,18300.0
2010-10-28 12:15:00,29.44,29.51,29.44,29.5,15100.0,19.4687,19.515,19.4687,19.5084,15100.0
2010-10-28 12:20:00,29.5,29.5,29.49,29.5,14800.0,19.5084,19.5084,19.5018,19.5084,14800.0
2010-10-28 12:25:00,29.49,29.5,29.45,29.47,30400.0,19.5018,19.5084,19.4753,19.4886,30400.0
2010-10-28 12:30:00,29.46,29.47,29.45,29.45,7800.0,19.4819,19.4886,19.4753,19.4753,7800.0
2010-10-28 12:35:00,29.45,29.48,29.45,29.47,9700.0,19.4753,19.4952,19.4753,19.4886,9700.0
2010-10-28 12:40:00,29.47,29.48,29.47,29.47,2300.0,19.4886,19.4952,19.4886,19.4886,2300.0
2010-10-28 12:45:00,29.48,29.48,29.46,29.48,7700.0,19.4952,19.4952,19.4819,19.4952,7700.0
2010-10-28 12:50:00,29.47,29.5,29.47,29.49,6800.0,19.4886,19.5084,19.4886,19.5018,6800.0
2010-10-28 12:55:00,29.5,29.5,29.49,29.49,25900.0,19.5084,19.5084,19.5018,19.5018,25900.0
2010-10-28 13:00:00,29.5,29.51,29.49,29.51,8800.0,19.5084,19.515,19.5018,19.515,8800.0
2010-10-28 13:05:00,29.52,29.53,29.49,29.53,26300.0,19.5216,19.5282,19.5018,19.5282,26300.0
2010-10-28 13:10:00,29.52,29.56,29.52,29.54,15100.0,19.5216,19.5481,19.5216,19.5348,15100.0
2010-10-28 13:15:00,29.54,29.61,29.54,29.57,39500.0,19.5348,19.5811,19.5348,19.5547,39500.0
2010-10-28 13:20:00,29.58,29.58,29.53,29.54,16200.0,19.5613,19.5613,19.5282,19.5348,16200.0
2010-10-28 13:25:00,29.54,29.55,29.53,29.54,22000.0,19.5348,19.5415,19.5282,19.5348,22000.0
2010-10-28 13:30:00,29.55,29.57,29.55,29.56,24900.0,19.5415,19.5547,19.5415,19.5481,24900.0
2010-10-28 13:35:00,29.56,29.58,29.55,29.58,19900.0,19.5481,19.5613,19.5415,19.5613,19900.0
2010-10-28 13:40:00,29.57,29.59,29.57,29.58,20800.0,19.5547,19.5679,19.5547,19.5613,20800.0
2010-10-28 13:45:00,29.58,29.59,29.56,29.59,33100.0,19.5613,19.5679,19.5481,19.5679,33100.0
2010-10-28 13:50:00,29.59,29.59,29.58,29.58,4800.0,19.5679,19.5679,19.5613,19.5613,4800.0
2010-10-28 13:55:00,29.59,29.61,29.59,29.6,41400.0,19.5679,19.5811,19.5679,19.5745,41400.0
2010-10-28 14:00:00,29.59,29.59,29.57,29.57,8900.0,19.5679,19.5679,19.5547,19.5547,8900.0
2010-10-28 14:05:00,29.57,29.6,29.57,29.6,14900.0,19.5547,19.5745,19.5547,19.5745,14900.0
2010-10-28 14:10:00,29.59,29.61,29.59,29.6,11800.0,19.5679,19.5811,19.5679,19.5745,11800.0
2010-10-28 14:15:00,29.6,29.61,29.59,29.61,32100.0,19.5745,19.5811,19.5679,19.5811,32100.0
2010-10-28 14:20:00,29.61,29.61,29.59,29.61,21400.0,19.5811,19.5811,19.5679,19.5811,21400.0
2010-10-28 14:25:00,29.61,29.61,29.55,29.59,18400.0,19.5811,19.5811,19.5415,19.5679,18400.0
2010-10-28 14:30:00,29.58,29.64,29.58,29.61,35300.0,19.5613,19.601,19.5613,19.5811,35300.0
2010-10-28 14:35:00,29.61,29.63,29.6,29.63,16100.0,19.5811,19.5944,19.5745,19.5944,16100.0
2010-10-28 14:40:00,29.63,29.63,29.61,29.61,14900.0,19.5944,19.5944,19.5811,19.5811,14900.0
2010-10-28 14:45:00,29.61,29.67,29.58,29.65,63400.0,19.5811,19.6208,19.5613,19.6076,63400.0
2010-10-28 14:50:00,29.64,29.68,29.64,29.66,31500.0,19.601,19.6274,19.601,19.6142,31500.0
2010-10-28 14:55:00,29.66,29.67,29.66,29.66,5500.0,19.6142,19.6208,19.6142,19.6142,5500.0
2010-10-28 15:00:00,29.66,29.7,29.65,29.69,58300.0,19.6142,19.6407,19.6076,19.634,58300.0
2010-10-28 15:05:00,29.69,29.74,29.68,29.72,56100.0,19.634,19.6671,19.6274,19.6539,56100.0
2010-10-28 15:10:00,29.72,29.74,29.71,29.74,36200.0,19.6539,19.6671,19.6473,19.6671,36200.0
2010-10-28 15:15:00,29.74,29.75,29.71,29.74,107800.0,19.6671,19.6737,19.6473,19.6671,107800.0
2010-10-28 15:20:00,29.74,29.74,29.69,29.71,46600.0,19.6671,19.6671,19.634,19.6473,46600.0
2010-10-28 15:25:00,29.7,29.75,29.7,29.75,56400.0,19.6407,19.6737,19.6407,19.6737,56400.0
2010-10-28 15:30:00,29.75,29.76,29.72,29.75,104500.0,19.6737,19.6803,19.6539,19.6737,104500.0
2010-10-28 15:35:00,29.75,29.76,29.73,29.75,63800.0,19.6737,19.6803,19.6605,19.6737,63800.0
2010-10-28 15:40:00,29.74,29.75,29.72,29.73,36500.0,19.6671,19.6737,19.6539,19.6605,36500.0
2010-10-28 15:45:00,29.73,29.78,29.73,29.76,127200.0,19.6605,19.6936,19.6605,19.6803,127200.0
2010-10-28 15:50:00,29.77,29.78,29.73,29.73,64300.0,19.6869,19.6936,19.6605,19.6605,64300.0
2010-10-28 15:55:00,29.73,29.75,29.7,29.71,143400.0,19.6605,19.6737,19.6407,19.6473,143400.0
2010-10-29 09:30:00,29.66,29.68,29.58,29.6,37200.0,19.6142,19.6274,19.5613,19.5745,37200.0
2010-10-29 09:35:00,29.59,29.75,29.58,29.75,82200.0,19.5679,19.6737,19.5613,19.6737,82200.0
2010-10-29 09:40:00,29.75,29.75,29.62,29.63,30200.0,19.6737,19.6737,19.5878,19.5944,30200.0
2010-10-29 09:45:00,29.61,29.73,29.6,29.7,30000.0,19.5811,19.6605,19.5745,19.6407,30000.0
2010-10-29 09:50:00,29.7,29.71,29.59,29.62,71600.0,19.6407,19.6473,19.5679,19.5878,71600.0
2010-10-29 09:55:00,29.62,29.66,29.57,29.6,35600.0,19.5878,19.6142,19.5547,19.5745,35600.0
2010-10-29 10:00:00,29.6,29.66,29.58,29.65,21000.0,19.5745,19.6142,19.5613,19.6076,21000.0
2010-10-29 10:05:00,29.64,29.69,29.62,29.63,44200.0,19.601,19.634,19.5878,19.5944,44200.0
2010-10-29 10:10:00,29.63,29.63,29.6,29.61,15100.0,19.5944,19.5944,19.5745,19.5811,15100.0
2010-10-29 10:15:00,29.61,29.62,29.58,29.62,17200.0,19.5811,19.5878,19.5613,19.5878,17200.0
2010-10-29 10:20:00,29.62,29.63,29.6,29.63,9600.0,19.5878,19.5944,19.5745,19.5944,9600.0
2010-10-29 10:25:00,29.63,29.64,29.6,29.61,16900.0,19.5944,19.601,19.5745,19.5811,16900.0
2010-10-29 10:30:00,29.61,29.61,29.56,29.56,21100.0,19.5811,19.5811,19.5481,19.5481,21100.0
2010-10-29 10:35:00,29.56,29.57,29.55,29.56,21400.0,19.5481,19.5547,19.5415,19.5481,21400.0
2010-10-29 10:40:00,29.55,29.58,29.54,29.54,23600.0,19.5415,19.5613,19.5348,19.5348,23600.0
2010-10-29 10:45:00,29.54,29.54,29.49,29.5,32000.0,19.5348,19.5348,19.5018,19.5084,32000.0
2010-10-29 10:50:00,29.5,29.51,29.46,29.47,37300.0,19.5084,19.515,19.4819,19.4886,37300.0
2010-10-29 10:55:00,29.46,29.53,29.46,29.52,28200.0,19.4819,19.5282,19.4819,19.5216,28200.0
2010-10-29 11:00:00,29.53,29.56,29.52,29.55,25300.0,19.5282,19.5481,19.5216,19.5415,25300.0
2010-10-29 11:05:00,29.56,29.58,29.53,29.58,20500.0,19.5481,19.5613,19.5282,19.5613,20500.0
2010-10-29 11:10:00,29.58,29.58,29.52,29.52,26900.0,19.5613,19.5613,19.5216,19.5216,26900.0
2010-10-29 11:15:00,29.53,29.55,29.5,29.55,24600.0,19.5282,19.5415,19.5084,19.5415,24600.0
2010-10-29 11:20:00,29.55,29.56,29.52,29.53,24000.0,19.5415,19.5481,19.5216,19.5282,24000.0
2010-10-29 11:25:00,29.53,29.57,29.53,29.55,14300.0,19.5282,19.5547,19.5282,19.5415,14300.0
2010-10-29 11:30:00,29.54,29.55,29.44,29.46,43200.0,19.5348,19.5415,19.4687,19.4819,43200.0
2010-10-29 11:35:00,29.46,29.47,29.41,29.46,40600.0,19.4819,19.4886,19.4489,19.4819,40600.0
2010-10-29 11:40:00,29.46,29.46,29.39,29.39,54700.0,19.4819,19.4819,19.4357,19.4357,54700.0
2010-10-29 11:45:00,29.39,29.42,29.34,29.34,94300.0,19.4357,19.4555,19.4026,19.4026,94300.0
2010-10-29 11:50:00,29.34,29.36,29.34,29.35,46300.0,19.4026,19.4158,19.4026,19.4092,46300.0
2010-10-29 11:55:00,29.35,29.39,29.35,29.38,45400.0,19.4092,19.4357,19.4092,19.429,45400.0
2010-10-29 12:00:00,29.39,29.39,29.38,29.38,17500.0,19.4357,19.4357,19.429,19.429,17500.0
2010-10-29 12:05:00,29.39,29.39,29.37,29.38,16300.0,19.4357,19.4357,19.4224,19.429,16300.0
2010-10-29 12:10:00,29.37,29.38,29.36,29.38,41200.0,19.4224,19.429,19.4158,19.429,41200.0
2010-10-29 12:15:00,29.37,29.44,29.37,29.44,80500.0,19.4224,19.4687,19.4224,19.4687,80500.0
2010-10-29 12:20:00,29.43,29.52,29.43,29.5,49300.0,19.4621,19.5216,19.4621,19.5084,49300.0
2010-10-29 12:25:00,29.5,29.51,29.49,29.5,31300.0,19.5084,19.515,19.5018,19.5084,31300.0
2010-10-29 12:30:00,29.52,29.53,29.5,29.53,19600.0,19.5216,19.5282,19.5084,19.5282,19600.0
2010-10-29 12:35:00,29.53,29.56,29.52,29.55,26600.0,19.5282,19.5481,19.5216,19.5415,26600.0
2010-10-29 12:40:00,29.54,29.55,29.53,29.53,9500.0,19.5348,19.5415,19.5282,19.5282,9500.0
2010-10-29 12:45:00,29.53,29.54,29.52,29.52,16600.0,19.5282,19.5348,19.5216,19.5216,16600.0
2010-10-29 12:50:00,29.52,29.55,29.52,29.54,18300.0,19.5216,19.5415,19.5216,19.5348,18300.0
2010-10-29 12:55:00,29.55,29.55,29.5,29.53,101100.0,19.5415,19.5415,19.5084,19.5282,101100.0
2010-10-29 13:00:00,29.54,29.54,29.52,29.52,11600.0,19.5348,19.5348,19.5216,19.5216,11600.0
2010-10-29 13:05:00,29.52,29.54,29.52,29.54,9900.0,19.5216,19.5348,19.5216,19.5348,9900.0
2010-10-29 13:10:00,29.54,29.54,29.53,29.54,7500.0,19.5348,19.5348,19.5282,19.5348,7500.0
2010-10-29 13:15:00,29.53,29.53,29.5,29.51,25000.0,19.5282,19.5282,19.5084,19.515,25000.0
2010-10-29 13:20:00,29.5,29.51,29.5,29.51,7700.0,19.5084,19.515,19.5084,19.515,7700.0
2010-10-29 13:25:00,29.51,29.51,29.5,29.5,8200.0,19.515,19.515,19.5084,19.5084,8200.0
2010-10-29 13:30:00,29.51,29.52,29.51,29.51,23800.0,19.515,19.5216,19.515,19.515,23800.0
2010-10-29 13:35:00,29.51,29.52,29.51,29.52,11300.0,19.515,19.5216,19.515,19.5216,11300.0
2010-10-29 13:40:00,29.52,29.52,29.51,29.52,12100.0,19.5216,19.5216,19.515,19.5216,12100.0
2010-10-29 13:45:00,29.51,29.52,29.51,29.51,10300.0,19.515,19.5216,19.515,19.515,10300.0
2010-10-29 13:50:00,29.52,29.54,29.51,29.54,25900.0,19.5216,19.5348,19.515,19.5348,25900.0
2010-10-29 13:55:00,29.54,29.54,29.53,29.53,14100.0,19.5348,19.5348,19.5282,19.5282,14100.0
2010-10-29 14:00:00,29.54,29.54,29.53,29.53,12400.0,19.5348,19.5348,19.5282,19.5282,12400.0
2010-10-29 14:05:00,29.53,29.54,29.53,29.54,16800.0,19.5282,19.5348,19.5282,19.5348,16800.0
2010-10-29 14:10:00,29.54,29.54,29.53,29.53,11100.0,19.5348,19.5348,19.5282,19.5282,11100.0
2010-10-29 14:15:00,29.54,29.54,29.53,29.54,33000.0,19.5348,19.5348,19.5282,19.5348,33000.0
2010-10-29 14:20:00,29.53,29.55,29.51,29.51,35300.0,19.5282,19.5415,19.515,19.515,35300.0
2010-10-29 14:25:00,29.52,29.52,29.48,29.49,39800.0,19.5216,19.5216,19.4952,19.5018,39800.0
2010-10-29 14:30:00,29.49,29.54,29.49,29.53,40100.0,19.5018,19.5348,19.5018,19.5282,40100.0
2010-10-29 14:35:00,29.53,29.54,29.52,29.53,16700.0,19.5282,19.5348,19.5216,19.5282,16700.0
2010-10-29 14:40:00,29.53,29.55,29.53,29.55,31200.0,19.5282,19.5415,19.5282,19.5415,31200.0
2010-10-29 14:45:00,29.55,29.55,29.54,29.55,28200.0,19.5415,19.5415,19.5348,19.5415,28200.0
2010-10-29 14:50:00,29.55,29.55,29.52,29.53,44100.0,19.5415,19.5415,19.5216,19.5282,44100.0
2010-10-29 14:55:00,29.52,29.53,29.5,29.5,46900.0,19.5216,19.5282,19.5084,19.5084,46900.0
2010-10-29 15:00:00,29.5,29.5,29.49,29.49,48100.0,19.5084,19.5084,19.5018,19.5018,48100.0
2010-10-29 15:05:00,29.5,29.5,29.48,29.5,37100.0,19.5084,19.5084,19.4952,19.5084,37100.0
2010-10-29 15:10:00,29.49,29.51,29.49,29.51,56100.0,19.5018,19.515,19.5018,19.515,56100.0
2010-10-29 15:15:00,29.51,29.51,29.5,29.51,20400.0,19.515,19.515,19.5084,19.515,20400.0
2010-10-29 15:20:00,29.51,29.51,29.5,29.51,27800.0,19.515,19.515,19.5084,19.515,27800.0
2010-10-29 15:25:00,29.5,29.51,29.5,29.51,33800.0,19.5084,19.515,19.5084,19.515,33800.0
2010-10-29 15:30:00,29.51,29.51,29.49,29.51,66500.0,19.515,19.515,19.5018,19.515,66500.0
2010-10-29 15:35:00,29.5,29.51,29.5,29.51,51000.0,19.5084,19.515,19.5084,19.515,51000.0
2010-10-29 15:40:00,29.5,29.55,29.5,29.55,123100.0,19.5084,19.5415,19.5084,19.5415,123100.0
2010-10-29 15:45:00,29.54,29.54,29.47,29.49,166000.0,19.5348,19.5348,19.4886,19.5018,166000.0
2010-10-29 15:50:00,29.49,29.5,29.46,29.48,138000.0,19.5018,19.5084,19.4819,19.4952,138000.0
2010-10-29 15:55:00,29.48,29.48,29.46,29.46,271400.0,19.4952,19.4952,19.4819,19.4819,271400.0
2010-11-01 09:30:00,29.59,29.6,29.51,29.59,40400.0,19.5679,19.5745,19.515,19.5679,40400.0
2010-11-01 09:35:00,29.59,29.7,29.58,29.7,40100.0,19.5679,19.6407,19.5613,19.6407,40100.0
2010-11-01 09:40:00,29.7,29.78,29.7,29.76,19000.0,19.6407,19.6936,19.6407,19.6803,19000.0
2010-11-01 09:45:00,29.76,29.79,29.75,29.75,27300.0,19.6803,19.7002,19.6737,19.6737,27300.0
2010-11-01 09:50:00,29.74,29.78,29.74,29.78,16500.0,19.6671,19.6936,19.6671,19.6936,16500.0
2010-11-01 09:55:00,29.78,29.8,29.74,29.77,28200.0,19.6936,19.7068,19.6671,19.6869,28200.0
2010-11-01 10:00:00,29.79,29.88,29.78,29.88,76800.0,19.7002,19.7597,19.6936,19.7597,76800.0
2010-11-01 10:05:00,29.87,29.93,29.85,29.88,74100.0,19.7531,19.7928,19.7399,19.7597,74100.0
2010-11-01 10:10:00,29.89,29.92,29.88,29.91,39800.0,19.7663,19.7861,19.7597,19.7795,39800.0
2010-11-01 10:15:00,29.9,29.95,29.88,29.92,25100.0,19.7729,19.806,19.7597,19.7861,25100.0
2010-11-01 10:20:00,29.92,29.95,29.9,29.95,28900.0,19.7861,19.806,19.7729,19.806,28900.0
2010-11-01 10:25:00,29.94,29.95,29.91,29.92,22300.0,19.7994,19.806,19.7795,19.7861,22300.0
2010-11-01 10:30:00,29.92,29.92,29.88,29.9,60200.0,19.7861,19.7861,19.7597,19.7729,60200.0
2010-11-01 10:35:00,29.9,29.9,29.83,29.83,31400.0,19.7729,19.7729,19.7266,19.7266,31400.0
2010-11-01 10:40:00,29.83,29.85,29.81,29.83,45300.0,19.7266,19.7399,19.7134,19.7266,45300.0
2010-11-01 10:45:00,29.83,29.91,29.82,29.91,71400.0,19.7266,19.7795,19.72,19.7795,71400.0
2010-11-01 10:50:00,29.92,29.96,29.9,29.9,35700.0,19.7861,19.8126,19.7729,19.7729,35700.0
2010-11-01 10:55:00,29.9,29.93,29.89,29.92,48400.0,19.7729,19.7928,19.7663,19.7861,48400.0
2010-11-01 11:00:00,29.92,29.92,29.89,29.9,55500.0,19.7861,19.7861,19.7663,19.7729,55500.0
2010-11-01 11:05:00,29.9,29.93,29.88,29.91,68900.0,19.7729,19.7928,19.7597,19.7795,68900.0
2010-11-01 11:10:00,29.9,29.91,29.89,29.9,31200.0,19.7729,19.7795,19.7663,19.7729,31200.0
2010-11-01 11:15:00,29.9,29.91,29.88,29.89,59600.0,19.7729,19.7795,19.7597,19.7663,59600.0
2010-11-01 11:20:00,29.89,29.91,29.81,29.82,35800.0,19.7663,19.7795,19.7134,19.72,35800.0
2010-11-01 11:25:00,29.82,29.87,29.81,29.85,60400.0,19.72,19.7531,19.7134,19.7399,60400.0
2010-11-01 11:30:00,29.85,29.86,29.82,29.82,29800.0,19.7399,19.7465,19.72,19.72,29800.0
2010-11-01 11:35:00,29.82,29.86,29.82,29.86,32500.0,19.72,19.7465,19.72,19.7465,32500.0
2010-11-01 11:40:00,29.85,29.87,29.84,29.85,16200.0,19.7399,19.7531,19.7332,19.7399,16200.0
2010-11-01 11:45:00,29.85,29.87,29.85,29.87,14600.0,19.7399,19.7531,19.7399,19.7531,14600.0
2010-11-01 11:50:00,29.86,29.86,29.84,29.84,16300.0,19.7465,19.7465,19.7332,19.7332,16300.0
2010-11-01 11:55:00,29.85,29.89,29.84,29.87,53800.0,19.7399,19.7663,19.7332,19.7531,53800.0
2010-11-01 12:00:00,29.87,29.88,29.83,29.87,87800.0,19.7531,19.7597,19.7266,19.7531,87800.0
2010-11-01 12:05:00,29.88,29.88,29.84,29.86,20300.0,19.7597,19.7597,19.7332,19.7465,20300.0
2010-11-01 12:10:00,29.86,29.86,29.85,29.86,5700.0,19.7465,19.7465,19.7399,19.7465,5700.0
2010-11-01 12:15:00,29.86,29.89,29.86,29.88,51100.0,19.7465,19.7663,19.7465,19.7597,51100.0
2010-11-01 12:20:00,29.88,29.91,29.88,29.91,57200.0,19.7597,19.7795,19.7597,19.7795,57200.0
2010-11-01 12:25:00,29.9,29.91,29.89,29.91,9400.0,19.7729,19.7795,19.7663,19.7795,9400.0
2010-11-01 12:30:00,29.9,29.9,29.84,29.84,17400.0,19.7729,19.7729,19.7332,19.7332,17400.0
2010-11-01 12:35:00,29.84,29.84,29.78,29.78,10900.0,19.7332,19.7332,19.6936,19.6936,10900.0
2010-11-01 12:40:00,29.78,29.78,29.76,29.77,17900.0,19.6936,19.6936,19.6803,19.6869,17900.0
2010-11-01 12:45:00,29.77,29.77,29.73,29.74,15100.0,19.6869,19.6869,19.6605,19.6671,15100.0
2010-11-01 12:50:00,29.73,29.73,29.7,29.7,9700.0,19.6605,19.6605,19.6407,19.6407,9700.0
2010-11-01 12:55:00,29.7,29.73,29.7,29.71,20000.0,19.6407,19.6605,19.6407,19.6473,20000.0
2010-11-01 13:00:00,29.72,29.76,29.7,29.71,23300.0,19.6539,19.6803,19.6407,19.6473,23300.0
2010-11-01 13:05:00,29.71,29.72,29.7,29.71,13100.0,19.6473,19.6539,19.6407,19.6473,13100.0
2010-11-01 13:10:00,29.72,29.72,29.71,29.71,12700.0,19.6539,19.6539,19.6473,19.6473,12700.0
2010-11-01 13:15:00,29.71,29.73,29.71,29.73,11900.0,19.6473,19.6605,19.6473,19.6605,11900.0
2010-11-01 13:20:00,29.73,29.74,29.69,29.71,29600.0,19.6605,19.6671,19.634,19.6473,29600.0
2010-11-01 13:25:00,29.71,29.75,29.7,29.75,16700.0,19.6473,19.6737,19.6407,19.6737,16700.0
2010-11-01 13:30:00,29.75,29.76,29.74,29.75,15600.0,19.6737,19.6803,19.6671,19.6737,15600.0
2010-11-01 13:35:00,29.74,29.76,29.73,29.75,28400.0,19.6671,19.6803,19.6605,19.6737,28400.0
2010-11-01 13:40:00,29.75,29.78,29.75,29.78,16700.0,19.6737,19.6936,19.6737,19.6936,16700.0
2010-11-01 13:45:00,29.77,29.83,29.77,29.81,56500.0,19.6869,19.7266,19.6869,19.7134,56500.0
2010-11-01 13:50:00,29.81,29.83,29.8,29.83,43000.0,19.7134,19.7266,19.7068,19.7266,43000.0
2010-11-01 13:55:00,29.82,29.82,29.8,29.81,18300.0,19.72,19.72,19.7068,19.7134,18300.0
2010-11-01 14:00:00,29.8,29.83,29.8,29.82,53400.0,19.7068,19.7266,19.7068,19.72,53400.0
2010-11-01 14:05:00,29.82,29.83,29.8,29.82,27300.0,19.72,19.7266,19.7068,19.72,27300.0
2010-11-01 14:10:00,29.82,29.83,29.78,29.78,8200.0,19.72,19.7266,19.6936,19.6936,8200.0
2010-11-01 14:15:00,29.77,29.78,29.74,29.74,7000.0,19.6869,19.6936,19.6671,19.6671,7000.0
2010-11-01 14:20:00,29.74,29.76,29.73,29.74,14100.0,19.6671,19.6803,19.6605,19.6671,14100.0
2010-11-01 14:25:00,29.73,29.74,29.69,29.7,19300.0,19.6605,19.6671,19.634,19.6407,19300.0
2010-11-01 14:30:00,29.69,29.7,29.68,29.69,32000.0,19.634,19.6407,19.6274,19.634,32000.0
2010-11-01 14:35:00,29.69,29.7,29.65,29.67,40700.0,19.634,19.6407,19.6076,19.6208,40700.0
2010-11-01 14:40:00,29.67,29.67,29.63,29.63,28500.0,19.6208,19.6208,19.5944,19.5944,28500.0
2010-11-01 14:45:00,29.63,29.64,29.58,29.59,37800.0,19.5944,19.601,19.5613,19.5679,37800.0
2010-11-01 14:50:00,29.58,29.61,29.58,29.6,23600.0,19.5613,19.5811,19.5613,19.5745,23600.0
2010-11-01 14:55:00,29.6,29.6,29.57,29.57,18600.0,19.5745,19.5745,19.5547,19.5547,18600.0
2010-11-01 15:00:00,29.57,29.58,29.57,29.58,16500.0,19.5547,19.5613,19.5547,19.5613,16500.0
2010-11-01 15:05:00,29.57,29.57,29.47,29.48,68200.0,19.5547,19.5547,19.4886,19.4952,68200.0
2010-11-01 15:10:00,29.48,29.49,29.44,29.44,41300.0,19.4952,19.5018,19.4687,19.4687,41300.0
2010-11-01 15:15:00,29.45,29.47,29.42,29.45,29400.0,19.4753,19.4886,19.4555,19.4753,29400.0
2010-11-01 15:20:00,29.45,29.48,29.43,29.48,29400.0,19.4753,19.4952,19.4621,19.4952,29400.0
2010-11-01 15:25:00,29.48,29.51,29.47,29.48,33000.0,19.4952,19.515,19.4886,19.4952,33000.0
2010-11-01 15:30:00,29.49,29.49,29.47,29.47,32100.0,19.5018,19.5018,19.4886,19.4886,32100.0
2010-11-01 15:35:00,29.47,29.51,29.47,29.51,69300.0,19.4886,19.515,19.4886,19.515,69300.0
2010-11-01 15:40:00,29.51,29.52,29.49,29.49,36900.0,19.515,19.5216,19.5018,19.5018,36900.0
2010-11-01 15:45:00,29.5,29.59,29.5,29.59,159900.0,19.5084,19.5679,19.5084,19.5679,159900.0
2010-11-01 15:50:00,29.59,29.59,29.55,29.58,145300.0,19.5679,19.5679,19.5415,19.5613,145300.0
2010-11-01 15:55:00,29.57,29.59,29.55,29.56,156100.0,19.5547,19.5679,19.5415,19.5481,156100.0
2010-11-02 09:30:00,29.83,29.96,29.83,29.95,41500.0,19.7266,19.8126,19.7266,19.806,41500.0
2010-11-02 09:35:00,29.96,29.98,29.88,29.9,36100.0,19.8126,19.8258,19.7597,19.7729,36100.0
2010-11-02 09:40:00,29.9,29.97,29.87,29.97,34600.0,19.7729,19.8192,19.7531,19.8192,34600.0
2010-11-02 09:45:00,29.97,29.98,29.95,29.98,31400.0,19.8192,19.8258,19.806,19.8258,31400.0
2010-11-02 09:50:00,29.98,29.99,29.96,29.98,24200.0,19.8258,19.8324,19.8126,19.8258,24200.0
2010-11-02 09:55:00,29.99,29.99,29.96,29.96,33900.0,19.8324,19.8324,19.8126,19.8126,33900.0
2010-11-02 10:00:00,29.96,29.98,29.95,29.96,34100.0,19.8126,19.8258,19.806,19.8126,34100.0
2010-11-02 10:05:00,29.97,29.97,29.95,29.95,34000.0,19.8192,19.8192,19.806,19.806,34000.0
2010-11-02 10:10:00,29.95,29.99,29.92,29.93,92300.0,19.806,19.8324,19.7861,19.7928,92300.0
2010-11-02 10:15:00,29.92,29.92,29.88,29.89,45600.0,19.7861,19.7861,19.7597,19.7663,45600.0
2010-11-02 10:20:00,29.89,29.9,29.85,29.85,15500.0,19.7663,19.7729,19.7399,19.7399,15500.0
2010-11-02 10:25:00,29.86,29.9,29.86,29.89,20700.0,19.7465,19.7729,19.7465,19.7663,20700.0
2010-11-02 10:30:00,29.89,29.9,29.84,29.84,19100.0,19.7663,19.7729,19.7332,19.7332,19100.0
2010-11-02 10:35:00,29.84,29.89,29.83,29.86,17200.0,19.7332,19.7663,19.7266,19.7465,17200.0
2010-11-02 10:40:00,29.88,29.89,29.87,29.87,15700.0,19.7597,19.7663,19.7531,19.7531,15700.0
2010-11-02 10:45:00,29.87,29.88,29.86,29.87,18400.0,19.7531,19.7597,19.7465,19.7531,18400.0
2010-11-02 10:50:00,29.87,29.88,29.85,29.87,30100.0,19.7531,19.7597,19.7399,19.7531,30100.0
2010-11-02 10:55:00,29.86,29.92,29.85,29.91,34700.0,19.7465,19.7861,19.7399,19.7795,34700.0
2010-11-02 11:00:00,29.9,29.93,29.89,29.93,9000.0,19.7729,19.7928,19.7663,19.7928,9000.0
2010-11-02 11:05:00,29.93,29.95,29.9,29.92,32000.0,19.7928,19.806,19.7729,19.7861,32000.0
2010-11-02 11:10:00,29.92,29.95,29.92,29.95,23900.0,19.7861,19.806,19.7861,19.806,23900.0
2010-11-02 11:15:00,29.94,29.95,29.91,29.91,27500.0,19.7994,19.806,19.7795,19.7795,27500.0
2010-11-02 11:20:00,29.91,29.91,29.87,29.87,26800.0,19.7795,19.7795,19.7531,19.7531,26800.0
2010-11-02 11:25:00,29.87,29.89,29.86,29.88,26900.0,19.7531,19.7663,19.7465,19.7597,26900.0
2010-11-02 11:30:00,29.88,29.91,29.87,29.88,29700.0,19.7597,19.7795,19.7531,19.7597,29700.0
2010-11-02 11:35:00,29.89,29.91,29.86,29.87,35700.0,19.7663,19.7795,19.7465,19.7531,35700.0
2010-11-02 11:40:00,29.86,29.86,29.84,29.84,8200.0,19.7465,19.7465,19.7332,19.7332,8200.0
2010-11-02 11:45:00,29.84,29.84,29.82,29.84,15900.0,19.7332,19.7332,19.72,19.7332,15900.0
2010-11-02 11:50:00,29.83,29.84,29.78,29.79,26200.0,19.7266,19.7332,19.6936,19.7002,26200.0
2010-11-02 11:55:00,29.79,29.79,29.76,29.76,39000.0,19.7002,19.7002,19.6803,19.6803,39000.0
2010-11-02 12:00:00,29.76,29.79,29.76,29.78,19800.0,19.6803,19.7002,19.6803,19.6936,19800.0
2010-11-02 12:05:00,29.78,29.82,29.78,29.81,20200.0,19.6936,19.72,19.6936,19.7134,20200.0
2010-11-02 12:10:00,29.81,29.83,29.81,29.82,12700.0,19.7134,19.7266,19.7134,19.72,12700.0
2010-11-02 12:15:00,29.82,29.84,29.82,29.83,12800.0,19.72,19.7332,19.72,19.7266,12800.0
2010-11-02 12:20:00,29.84,29.84,29.81,29.81,15800.0,19.7332,19.7332,19.7134,19.7134,15800.0
2010-11-02 12:25:00,29.81,29.81,29.76,29.77,56000.0,19.7134,19.7134,19.6803,19.6869,56000.0
2010-11-02 12:30:00,29.77,29.81,29.77,29.79,19000.0,19.6869,19.7134,19.6869,19.7002,19000.0
2010-11-02 12:35:00,29.79,29.8,29.78,29.78,8400.0,19.7002,19.7068,19.6936,19.6936,8400.0
2010-11-02 12:40:00,29.79,29.8,29.78,29.8,16700.0,19.7002,19.7068,19.6936,19.7068,16700.0
2010-11-02 12:45:00,29.79,29.83,29.79,29.82,20800.0,19.7002,19.7266,19.7002,19.72,20800.0
2010-11-02 12:50:00,29.82,29.83,29.81,29.82,11000.0,19.72,19.7266,19.7134,19.72,11000.0
2010-11-02 12:55:00,29.81,29.82,29.81,29.81,6100.0,19.7134,19.72,19.7134,19.7134,6100.0
2010-11-02 13:00:00,29.82,29.83,29.81,29.83,9600.0,19.72,19.7266,19.7134,19.7266,9600.0
2010-11-02 13:05:00,29.82,29.84,29.82,29.84,9500.0,19.72,19.7332,19.72,19.7332,9500.0
2010-11-02 13:10:00,29.84,29.85,29.83,29.83,8700.0,19.7332,19.7399,19.7266,19.7266,8700.0
2010-11-02 13:15:00,29.84,29.84,29.83,29.83,3500.0,19.7332,19.7332,19.7266,19.7266,3500.0
2010-11-02 13:20:00,29.83,29.84,29.83,29.83,4200.0,19.7266,19.7332,19.7266,19.7266,4200.0
2010-11-02 13:25:00,29.83,29.83,29.83,29.83,8700.0,19.7266,19.7266,19.7266,19.7266,8700.0
2010-11-02 13:30:00,29.83,29.85,29.82,29.85,27200.0,19.7266,19.7399,19.72,19.7399,27200.0
2010-11-02 13:35:00,29.85,29.85,29.84,29.84,16600.0,19.7399,19.7399,19.7332,19.7332,16600.0
2010-11-02 13:40:00,29.84,29.87,29.84,29.86,15000.0,19.7332,19.7531,19.7332,19.7465,15000.0
2010-11-02 13:45:00,29.87,29.88,29.85,29.87,18900.0,19.7531,19.7597,19.7399,19.7531,18900.0
2010-11-02 13:50:00,29.88,29.89,29.87,29.89,6200.0,19.7597,19.7663,19.7531,19.7663,6200.0
2010-11-02 13:55:00,29.88,29.9,29.88,29.89,14500.0,19.7597,19.7729,19.7597,19.7663,14500.0
2010-11-02 14:00:00,29.9,29.9,29.89,29.89,6700.0,19.7729,19.7729,19.7663,19.7663,6700.0
2010-11-02 14:05:00,29.9,29.9,29.87,29.87,12600.0,19.7729,19.7729,19.7531,19.7531,12600.0
2010-11-02 14:10:00,29.87,29.88,29.87,29.87,12300.0,19.7531,19.7597,19.7531,19.7531,12300.0
2010-11-02 14:15:00,29.88,29.89,29.88,29.88,13400.0,19.7597,19.7663,19.7597,19.7597,13400.0
2010-11-02 14:20:00,29.88,29.89,29.88,29.88,7800.0,19.7597,19.7663,19.7597,19.7597,7800.0
2010-11-02 14:25:00,29.89,29.89,29.88,29.88,12200.0,19.7663,19.7663,19.7597,19.7597,12200.0
2010-11-02 14:30:00,29.88,29.89,29.87,29.88,40400.0,19.7597,19.7663,19.7531,19.7597,40400.0
2010-11-02 14:35:00,29.88,29.88,29.87,29.87,14800.0,19.7597,19.7597,19.7531,19.7531,14800.0
2010-11-02 14:40:00,29.87,29.88,29.87,29.87,14600.0,19.7531,19.7597,19.7531,19.7531,14600.0
2010-11-02 14:45:00,29.87,29.88,29.85,29.85,27700.0,19.7531,19.7597,19.7399,19.7399,27700.0
2010-11-02 14:50:00,29.85,29.88,29.85,29.87,31000.0,19.7399,19.7597,19.7399,19.7531,31000.0
2010-11-02 14:55:00,29.87,29.88,29.84,29.84,21200.0,19.7531,19.7597,19.7332,19.7332,21200.0
2010-11-02 15:00:00,29.84,29.87,29.84,29.86,28600.0,19.7332,19.7531,19.7332,19.7465,28600.0
2010-11-02 15:05:00,29.85,29.85,29.84,29.85,27300.0,19.7399,19.7399,19.7332,19.7399,27300.0
2010-11-02 15:10:00,29.84,29.85,29.84,29.84,15100.0,19.7332,19.7399,19.7332,19.7332,15100.0
2010-11-02 15:15:00,29.84,29.88,29.84,29.88,35800.0,19.7332,19.7597,19.7332,19.7597,35800.0
2010-11-02 15:20:00,29.88,29.88,29.87,29.87,15800.0,19.7597,19.7597,19.7531,19.7531,15800.0
2010-11-02 15:25:00,29.87,29.88,29.86,29.86,29000.0,19.7531,19.7597,19.7465,19.7465,29000.0
2010-11-02 15:30:00,29.86,29.87,29.84,29.84,81400.0,19.7465,19.7531,19.7332,19.7332,81400.0
2010-11-02 15:35:00,29.84,29.85,29.82,29.82,41400.0,19.7332,19.7399,19.72,19.72,41400.0
2010-11-02 15:40:00,29.82,29.83,29.77,29.77,62900.0,19.72,19.7266,19.6869,19.6869,62900.0
2010-11-02 15:45:00,29.78,29.8,29.77,29.8,53600.0,19.6936,19.7068,19.6869,19.7068,53600.0
2010-11-02 15:50:00,29.8,29.8,29.79,29.8,47400.0,19.7068,19.7068,19.7002,19.7068,47400.0
2010-11-02 15:55:00,29.8,29.82,29.79,29.82,155300.0,19.7068,19.72,19.7002,19.72,155300.0
2010-11-03 09:30:00,29.79,29.82,29.77,29.78,42200.0,19.7002,19.72,19.6869,19.6936,42200.0
2010-11-03 09:35:00,29.79,29.84,29.79,29.82,19100.0,19.7002,19.7332,19.7002,19.72,19100.0
2010-11-03 09:40:00,29.82,29.82,29.76,29.79,21500.0,19.72,19.72,19.6803,19.7002,21500.0
2010-11-03 09:45:00,29.78,29.79,29.76,29.79,20800.0,19.6936,19.7002,19.6803,19.7002,20800.0
2010-11-03 09:50:00,29.79,29.79,29.75,29.75,34800.0,19.7002,19.7002,19.6737,19.6737,34800.0
2010-11-03 09:55:00,29.75,29.79,29.75,29.75,19400.0,19.6737,19.7002,19.6737,19.6737,19400.0
2010-11-03 10:00:00,29.76,29.79,29.76,29.78,25900.0,19.6803,19.7002,19.6803,19.6936,25900.0
2010-11-03 10:05:00,29.79,29.83,29.79,29.82,13700.0,19.7002,19.7266,19.7002,19.72,13700.0
2010-11-03 10:10:00,29.81,29.83,29.8,29.8,11600.0,19.7134,19.7266,19.7068,19.7068,11600.0
2010-11-03 10:15:00,29.81,29.81,29.8,29.81,11000.0,19.7134,19.7134,19.7068,19.7134,11000.0
2010-11-03 10:20:00,29.8,29.85,29.8,29.85,22100.0,19.7068,19.7399,19.7068,19.7399,22100.0
2010-11-03 10:25:00,29.85,29.86,29.84,29.86,6000.0,19.7399,19.7465,19.7332,19.7465,6000.0
2010-11-03 10:30:00,29.85,29.89,29.85,29.87,28400.0,19.7399,19.7663,19.7399,19.7531,28400.0
2010-11-03 10:35:00,29.87,29.9,29.86,29.9,13800.0,19.7531,19.7729,19.7465,19.7729,13800.0
2010-11-03 10:40:00,29.9,29.91,29.83,29.83,39800.0,19.7729,19.7795,19.7266,19.7266,39800.0
2010-11-03 10:45:00,29.82,29.83,29.81,29.82,9000.0,19.72,19.7266,19.7134,19.72,9000.0
2010-11-03 10:50:00,29.81,29.83,29.81,29.82,22000.0,19.7134,19.7266,19.7134,19.72,22000.0
2010-11-03 10:55:00,29.83,29.83,29.82,29.83,14600.0,19.7266,19.7266,19.72,19.7266,14600.0
2010-11-03 11:00:00,29.83,29.87,29.82,29.87,27900.0,19.7266,19.7531,19.72,19.7531,27900.0
2010-11-03 11:05:00,29.87,29.87,29.85,29.85,17600.0,19.7531,19.7531,19.7399,19.7399,17600.0
2010-11-03 11:10:00,29.84,29.85,29.79,29.8,25400.0,19.7332,19.7399,19.7002,19.7068,25400.0
2010-11-03 11:15:00,29.8,29.8,29.77,29.77,12700.0,19.7068,19.7068,19.6869,19.6869,12700.0
2010-11-03 11:20:00,29.77,29.78,29.76,29.77,13800.0,19.6869,19.6936,19.6803,19.6869,13800.0
2010-11-03 11:25:00,29.76,29.77,29.74,29.75,24200.0,19.6803,19.6869,19.6671,19.6737,24200.0
2010-11-03 11:30:00,29.76,29.78,29.75,29.78,12100.0,19.6803,19.6936,19.6737,19.6936,12100.0
2010-11-03 11:35:00,29.78,29.81,29.78,29.81,16200.0,19.6936,19.7134,19.6936,19.7134,16200.0
2010-11-03 11:40:00,29.8,29.81,29.79,29.79,24400.0,19.7068,19.7134,19.7002,19.7002,24400.0
2010-11-03 11:45:00,29.8,29.81,29.79,29.81,25000.0,19.7068,19.7134,19.7002,19.7134,25000.0
2010-11-03 11:50:00,29.81,29.82,29.8,29.82,12900.0,19.7134,19.72,19.7068,19.72,12900.0
2010-11-03 11:55:00,29.82,29.84,29.81,29.84,34100.0,19.72,19.7332,19.7134,19.7332,34100.0
2010-11-03 12:00:00,29.83,29.83,29.78,29.78,34000.0,19.7266,19.7266,19.6936,19.6936,34000.0
2010-11-03 12:05:00,29.78,29.78,29.75,29.75,13200.0,19.6936,19.6936,19.6737,19.6737,13200.0
2010-11-03 12:10:00,29.75,29.79,29.75,29.79,19500.0,19.6737,19.7002,19.6737,19.7002,19500.0
2010-11-03 12:15:00,29.79,29.8,29.77,29.77,11200.0,19.7002,19.7068,19.6869,19.6869,11200.0
2010-11-03 12:20:00,29.77,29.78,29.73,29.73,11600.0,19.6869,19.6936,19.6605,19.6605,11600.0
2010-11-03 12:25:00,29.73,29.77,29.72,29.77,15600.0,19.6605,19.6869,19.6539,19.6869,15600.0
2010-11-03 12:30:00,29.77,29.8,29.76,29.8,18100.0,19.6869,19.7068,19.6803,19.7068,18100.0
2010-11-03 12:35:00,29.81,29.83,29.79,29.8,23400.0,19.7134,19.7266,19.7002,19.7068,23400.0
2010-11-03 12:40:00,29.79,29.8,29.77,29.77,18600.0,19.7002,19.7068,19.6869,19.6869,18600.0
2010-11-03 12:45:00,29.77,29.77,29.75,29.75,10500.0,19.6869,19.6869,19.6737,19.6737,10500.0
2010-11-03 12:50:00,29.75,29.77,29.74,29.76,14200.0,19.6737,19.6869,19.6671,19.6803,14200.0
2010-11-03 12:55:00,29.76,29.79,29.76,29.79,10500.0,19.6803,19.7002,19.6803,19.7002,10500.0
2010-11-03 13:00:00,29.78,29.81,29.77,29.8,16500.0,19.6936,19.7134,19.6869,19.7068,16500.0
2010-11-03 13:05:00,29.8,29.8,29.75,29.75,18100.0,19.7068,19.7068,19.6737,19.6737,18100.0
2010-11-03 13:10:00,29.75,29.76,29.73,29.76,12800.0,19.6737,19.6803,19.6605,19.6803,12800.0
2010-11-03 13:15:00,29.75,29.76,29.73,29.73,12800.0,19.6737,19.6803,19.6605,19.6605,12800.0
2010-11-03 13:20:00,29.73,29.73,29.71,29.72,9600.0,19.6605,19.6605,19.6473,19.6539,9600.0
2010-11-03 13:25:00,29.72,29.73,29.71,29.72,9800.0,19.6539,19.6605,19.6473,19.6539,9800.0
2010-11-03 13:30:00,29.72,29.76,29.72,29.76,13100.0,19.6539,19.6803,19.6539,19.6803,13100.0
2010-11-03 13:35:00,29.76,29.78,29.75,29.76,16300.0,19.6803,19.6936,19.6737,19.6803,16300.0
2010-11-03 13:40:00,29.76,29.77,29.75,29.75,27100.0,19.6803,19.6869,19.6737,19.6737,27100.0
2010-11-03 13:45:00,29.75,29.78,29.75,29.78,13600.0,19.6737,19.6936,19.6737,19.6936,13600.0
2010-11-03 13:50:00,29.78,29.79,29.77,29.79,13600.0,19.6936,19.7002,19.6869,19.7002,13600.0
2010-11-03 13:55:00,29.79,29.81,29.79,29.81,16000.0,19.7002,19.7134,19.7002,19.7134,16000.0
2010-11-03 14:00:00,29.81,29.84,29.81,29.83,30100.0,19.7134,19.7332,19.7134,19.7266,30100.0
2010-11-03 14:05:00,29.84,29.84,29.82,29.83,19000.0,19.7332,19.7332,19.72,19.7266,19000.0
2010-11-03 14:10:00,29.83,29.83,29.7,29.77,79100.0,19.7266,19.7266,19.6407,19.6869,79100.0
2010-11-03 14:15:00,29.78,29.94,29.71,29.86,108800.0,19.6936,19.7994,19.6473,19.7465,108800.0
2010-11-03 14:20:00,29.86,29.94,29.76,29.84,86600.0,19.7465,19.7994,19.6803,19.7332,86600.0
2010-11-03 14:25:00,29.84,29.85,29.7,29.72,115500.0,19.7332,19.7399,19.6407,19.6539,115500.0
2010-11-03 14:30:00,29.73,29.77,29.66,29.76,68900.0,19.6605,19.6869,19.6142,19.6803,68900.0
2010-11-03 14:35:00,29.76,29.83,29.74,29.79,93500.0,19.6803,19.7266,19.6671,19.7002,93500.0
2010-11-03 14:40:00,29.79,29.87,29.76,29.87,43400.0,19.7002,19.7531,19.6803,19.7531,43400.0
2010-11-03 14:45:00,29.86,29.87,29.81,29.83,40000.0,19.7465,19.7531,19.7134,19.7266,40000.0
2010-11-03 14:50:00,29.84,29.88,29.81,29.87,28000.0,19.7332,19.7597,19.7134,19.7531,28000.0
2010-11-03 14:55:00,29.86,29.92,29.86,29.89,19800.0,19.7465,19.7861,19.7465,19.7663,19800.0
2010-11-03 15:00:00,29.9,29.96,29.9,29.94,80200.0,19.7729,19.8126,19.7729,19.7994,80200.0
2010-11-03 15:05:00,29.95,29.97,29.92,29.93,44500.0,19.806,19.8192,19.7861,19.7928,44500.0
2010-11-03 15:10:00,29.93,29.95,29.9,29.91,35700.0,19.7928,19.806,19.7729,19.7795,35700.0
2010-11-03 15:15:00,29.9,29.92,29.9,29.91,24500.0,19.7729,19.7861,19.7729,19.7795,24500.0
2010-11-03 15:20:00,29.91,29.91,29.87,29.87,20000.0,19.7795,19.7795,19.7531,19.7531,20000.0
2010-11-03 15:25:00,29.87,29.9,29.87,29.87,29700.0,19.7531,19.7729,19.7531,19.7531,29700.0
2010-11-03 15:30:00,29.88,29.89,29.84,29.84,35200.0,19.7597,19.7663,19.7332,19.7332,35200.0
2010-11-03 15:35:00,29.85,29.88,29.85,29.86,33200.0,19.7399,19.7597,19.7399,19.7465,33200.0
2010-11-03 15:40:00,29.86,29.86,29.82,29.85,34300.0,19.7465,19.7465,19.72,19.7399,34300.0
2010-11-03 15:45:00,29.85,29.87,29.84,29.86,43900.0,19.7399,19.7531,19.7332,19.7465,43900.0
2010-11-03 15:50:00,29.86,29.88,29.84,29.87,71200.0,19.7465,19.7597,19.7332,19.7531,71200.0
2010-11-03 15:55:00,29.88,29.92,29.87,29.91,131200.0,19.7597,19.7861,19.7531,19.7795,131200.0
2010-11-04 09:30:00,30.07,30.1,29.96,29.97,86300.0,19.8853,19.9052,19.8126,19.8192,86300.0
2010-11-04 09:35:00,29.97,30.0,29.96,30.0,58500.0,19.8192,19.839,19.8126,19.839,58500.0
2010-11-04 09:40:00,30.0,30.0,29.97,29.99,70300.0,19.839,19.839,19.8192,19.8324,70300.0
2010-11-04 09:45:00,29.99,30.01,29.98,30.0,88500.0,19.8324,19.8457,19.8258,19.839,88500.0
2010-11-04 09:50:00,30.0,30.0,29.92,29.93,57300.0,19.839,19.839,19.7861,19.7928,57300.0
2010-11-04 09:55:00,29.93,29.93,29.81,29.81,38400.0,19.7928,19.7928,19.7134,19.7134,38400.0
2010-11-04 10:00:00,29.81,29.94,29.81,29.94,41600.0,19.7134,19.7994,19.7134,19.7994,41600.0
2010-11-04 10:05:00,29.93,29.96,29.92,29.94,39600.0,19.7928,19.8126,19.7861,19.7994,39600.0
2010-11-04 10:10:00,29.95,29.96,29.93,29.96,17200.0,19.806,19.8126,19.7928,19.8126,17200.0
2010-11-04 10:15:00,29.96,29.98,29.92,29.93,57300.0,19.8126,19.8258,19.7861,19.7928,57300.0
2010-11-04 10:20:00,29.93,29.94,29.9,29.9,36900.0,19.7928,19.7994,19.7729,19.7729,36900.0
2010-11-04 10:25:00,29.9,29.91,29.86,29.87,71800.0,19.7729,19.7795,19.7465,19.7531,71800.0
2010-11-04 10:30:00,29.88,29.9,29.87,29.89,15800.0,19.7597,19.7729,19.7531,19.7663,15800.0
2010-11-04 10:35:00,29.89,29.91,29.88,29.91,8600.0,19.7663,19.7795,19.7597,19.7795,8600.0
2010-11-04 10:40:00,29.9,29.97,29.9,29.95,28400.0,19.7729,19.8192,19.7729,19.806,28400.0
2010-11-04 10:45:00,29.96,29.99,29.95,29.98,30400.0,19.8126,19.8324,19.806,19.8258,30400.0
2010-11-04 10:50:00,29.99,30.0,29.97,29.97,29800.0,19.8324,19.839,19.8192,19.8192,29800.0
2010-11-04 10:55:00,29.97,29.98,29.93,29.93,84300.0,19.8192,19.8258,19.7928,19.7928,84300.0
2010-11-04 11:00:00,29.93,29.96,29.92,29.92,109700.0,19.7928,19.8126,19.7861,19.7861,109700.0
2010-11-04 11:05:00,29.92,29.95,29.9,29.95,26000.0,19.7861,19.806,19.7729,19.806,26000.0
2010-11-04 11:10:00,29.95,29.96,29.95,29.95,12400.0,19.806,19.8126,19.806,19.806,12400.0
2010-11-04 11:15:00,29.95,29.97,29.93,29.94,50300.0,19.806,19.8192,19.7928,19.7994,50300.0
2010-11-04 11:20:00,29.94,29.95,29.91,29.92,19000.0,19.7994,19.806,19.7795,19.7861,19000.0
2010-11-04 11:25:00,29.92,29.94,29.91,29.92,37800.0,19.7861,19.7994,19.7795,19.7861,37800.0
2010-11-04 11:30:00,29.92,29.95,29.91,29.95,51100.0,19.7861,19.806,19.7795,19.806,51100.0
2010-11-04 11:35:00,29.94,29.99,29.94,29.95,43400.0,19.7994,19.8324,19.7994,19.806,43400.0
2010-11-04 11:40:00,29.96,30.04,29.96,30.03,45900.0,19.8126,19.8655,19.8126,19.8589,45900.0
2010-11-04 11:45:00,30.02,30.04,29.99,30.0,61400.0,19.8523,19.8655,19.8324,19.839,61400.0
2010-11-04 11:50:00,30.0,30.02,29.98,29.98,27600.0,19.839,19.8523,19.8258,19.8258,27600.0
2010-11-04 11:55:00,29.98,30.0,29.96,29.96,21100.0,19.8258,19.839,19.8126,19.8126,21100.0
2010-11-04 12:00:00,29.96,29.98,29.93,29.95,49200.0,19.8126,19.8258,19.7928,19.806,49200.0
2010-11-04 12:05:00,29.96,29.99,29.95,29.99,63200.0,19.8126,19.8324,19.806,19.8324,63200.0
2010-11-04 12:10:00,29.99,30.02,29.99,30.02,35700.0,19.8324,19.8523,19.8324,19.8523,35700.0
2010-11-04 12:15:00,30.02,30.04,30.0,30.04,34500.0,19.8523,19.8655,19.839,19.8655,34500.0
2010-11-04 12:20:00,30.04,30.07,30.04,30.05,23800.0,19.8655,19.8853,19.8655,19.8721,23800.0
2010-11-04 12:25:00,30.06,30.08,30.06,30.06,23400.0,19.8787,19.892,19.8787,19.8787,23400.0
2010-11-04 12:30:00,30.07,30.09,30.06,30.08,19300.0,19.8853,19.8986,19.8787,19.892,19300.0
2010-11-04 12:35:00,30.08,30.1,30.08,30.09,19400.0,19.892,19.9052,19.892,19.8986,19400.0
2010-11-04 12:40:00,30.09,30.09,30.05,30.07,38100.0,19.8986,19.8986,19.8721,19.8853,38100.0
2010-11-04 12:45:00,30.07,30.09,30.06,30.09,29500.0,19.8853,19.8986,19.8787,19.8986,29500.0
2010-11-04 12:50:00,30.08,30.1,30.08,30.08,40700.0,19.892,19.9052,19.892,19.892,40700.0
2010-11-04 12:55:00,30.08,30.1,30.08,30.1,17300.0,19.892,19.9052,19.892,19.9052,17300.0
2010-11-04 13:00:00,30.09,30.1,30.09,30.09,8600.0,19.8986,19.9052,19.8986,19.8986,8600.0
2010-11-04 13:05:00,30.09,30.1,30.08,30.08,17100.0,19.8986,19.9052,19.892,19.892,17100.0
2010-11-04 13:10:00,30.09,30.09,30.04,30.04,15700.0,19.8986,19.8986,19.8655,19.8655,15700.0
2010-11-04 13:15:00,30.04,30.08,30.03,30.08,28300.0,19.8655,19.892,19.8589,19.892,28300.0
2010-11-04 13:20:00,30.08,30.08,30.07,30.07,8900.0,19.892,19.892,19.8853,19.8853,8900.0
2010-11-04 13:25:00,30.07,30.09,30.06,30.08,26000.0,19.8853,19.8986,19.8787,19.892,26000.0
2010-11-04 13:30:00,30.09,30.1,30.07,30.07,51100.0,19.8986,19.9052,19.8853,19.8853,51100.0
2010-11-04 13:35:00,30.08,30.08,30.05,30.05,5300.0,19.892,19.892,19.8721,19.8721,5300.0
2010-11-04 13:40:00,30.05,30.08,30.05,30.07,13700.0,19.8721,19.892,19.8721,19.8853,13700.0
2010-11-04 13:45:00,30.08,30.09,30.07,30.08,10700.0,19.892,19.8986,19.8853,19.892,10700.0
2010-11-04 13:50:00,30.07,30.08,30.07,30.07,5700.0,19.8853,19.892,19.8853,19.8853,5700.0
2010-11-04 13:55:00,30.08,30.08,30.05,30.05,13400.0,19.892,19.892,19.8721,19.8721,13400.0
2010-11-04 14:00:00,30.05,30.07,30.04,30.05,15200.0,19.8721,19.8853,19.8655,19.8721,15200.0
2010-11-04 14:05:00,30.05,30.06,30.05,30.05,13400.0,19.8721,19.8787,19.8721,19.8721,13400.0
2010-11-04 14:10:00,30.05,30.06,30.05,30.05,6600.0,19.8721,19.8787,19.8721,19.8721,6600.0
2010-11-04 14:15:00,30.06,30.08,30.05,30.08,22200.0,19.8787,19.892,19.8721,19.892,22200.0
2010-11-04 14:20:00,30.08,30.09,30.06,30.06,31700.0,19.892,19.8986,19.8787,19.8787,31700.0
2010-11-04 14:25:00,30.05,30.08,30.05,30.08,12000.0,19.8721,19.892,19.8721,19.892,12000.0
2010-11-04 14:30:00,30.08,30.08,30.07,30.08,9400.0,19.892,19.892,19.8853,19.892,9400.0
2010-11-04 14:35:00,30.08,30.1,30.07,30.09,37000.0,19.892,19.9052,19.8853,19.8986,37000.0
2010-11-04 14:40:00,30.1,30.1,30.09,30.09,45700.0,19.9052,19.9052,19.8986,19.8986,45700.0
2010-11-04 14:45:00,30.1,30.1,30.09,30.1,15400.0,19.9052,19.9052,19.8986,19.9052,15400.0
2010-11-04 14:50:00,30.09,30.09,30.08,30.08,23500.0,19.8986,19.8986,19.892,19.892,23500.0
2010-11-04 14:55:00,30.08,30.09,30.08,30.09,15200.0,19.892,19.8986,19.892,19.8986,15200.0
2010-11-04 15:00:00,30.08,30.1,30.08,30.09,96400.0,19.892,19.9052,19.892,19.8986,96400.0
2010-11-04 15:05:00,30.1,30.1,30.09,30.1,45400.0,19.9052,19.9052,19.8986,19.9052,45400.0
2010-11-04 15:10:00,30.1,30.11,30.09,30.11,27800.0,19.9052,19.9118,19.8986,19.9118,27800.0
2010-11-04 15:15:00,30.1,30.13,30.1,30.1,61900.0,19.9052,19.925,19.9052,19.9052,61900.0
2010-11-04 15:20:00,30.1,30.11,30.09,30.1,37100.0,19.9052,19.9118,19.8986,19.9052,37100.0
2010-11-04 15:25:00,30.1,30.14,30.1,30.14,38900.0,19.9052,19.9316,19.9052,19.9316,38900.0
2010-11-04 15:30:00,30.14,30.14,30.12,30.13,51700.0,19.9316,19.9316,19.9184,19.925,51700.0
2010-11-04 15:35:00,30.13,30.18,30.13,30.15,71300.0,19.925,19.9581,19.925,19.9382,71300.0
2010-11-04 15:40:00,30.16,30.16,30.12,30.13,55000.0,19.9449,19.9449,19.9184,19.925,55000.0
2010-11-04 15:45:00,30.14,30.14,30.11,30.11,57500.0,19.9316,19.9316,19.9118,19.9118,57500.0
2010-11-04 15:50:00,30.11,30.13,30.11,30.12,64600.0,19.9118,19.925,19.9118,19.9184,64600.0
2010-11-04 15:55:00,30.13,30.16,30.12,30.16,167000.0,19.925,19.9449,19.9184,19.9449,167000.0
2010-11-05 09:30:00,30.06,30.14,30.05,30.09,58700.0,19.8787,19.9316,19.8721,19.8986,58700.0
2010-11-05 09:35:00,30.1,30.15,30.1,30.11,25800.0,19.9052,19.9382,19.9052,19.9118,25800.0
2010-11-05 09:40:00,30.12,30.14,30.07,30.09,52800.0,19.9184,19.9316,19.8853,19.8986,52800.0
2010-11-05 09:45:00,30.1,30.1,30.05,30.06,41000.0,19.9052,19.9052,19.8721,19.8787,41000.0
2010-11-05 09:50:00,30.06,30.1,30.02,30.09,259100.0,19.8787,19.9052,19.8523,19.8986,259100.0
2010-11-05 09:55:00,30.09,30.13,30.08,30.11,78800.0,19.8986,19.925,19.892,19.9118,78800.0
2010-11-05 10:00:00,30.11,30.13,30.09,30.11,53300.0,19.9118,19.925,19.8986,19.9118,53300.0
2010-11-05 10:05:00,30.1,30.15,30.08,30.13,62000.0,19.9052,19.9382,19.892,19.925,62000.0
2010-11-05 10:10:00,30.13,30.13,30.1,30.1,15300.0,19.925,19.925,19.9052,19.9052,15300.0
2010-11-05 10:15:00,30.11,30.11,30.08,30.09,22100.0,19.9118,19.9118,19.892,19.8986,22100.0
2010-11-05 10:20:00,30.1,30.1,30.08,30.1,17100.0,19.9052,19.9052,19.892,19.9052,17100.0
2010-11-05 10:25:00,30.09,30.11,30.08,30.09,18600.0,19.8986,19.9118,19.892,19.8986,18600.0
2010-11-05 10:30:00,30.09,30.11,30.08,30.1,20100.0,19.8986,19.9118,19.892,19.9052,20100.0
2010-11-05 10:35:00,30.1,30.1,30.08,30.08,25000.0,19.9052,19.9052,19.892,19.892,25000.0
2010-11-05 10:40:00,30.08,30.16,30.08,30.16,50600.0,19.892,19.9449,19.892,19.9449,50600.0
2010-11-05 10:45:00,30.16,30.17,30.14,30.14,14300.0,19.9449,19.9515,19.9316,19.9316,14300.0
2010-11-05 10:50:00,30.15,30.15,30.11,30.14,22500.0,19.9382,19.9382,19.9118,19.9316,22500.0
2010-11-05 10:55:00,30.14,30.16,30.13,30.13,28300.0,19.9316,19.9449,19.925,19.925,28300.0
2010-11-05 11:00:00,30.14,30.17,30.12,30.13,108500.0,19.9316,19.9515,19.9184,19.925,108500.0
2010-11-05 11:05:00,30.13,30.15,30.13,30.13,12800.0,19.925,19.9382,19.925,19.925,12800.0
2010-11-05 11:10:00,30.14,30.14,30.09,30.1,26100.0,19.9316,19.9316,19.8986,19.9052,26100.0
2010-11-05 11:15:00,30.1,30.13,30.09,30.12,11100.0,19.9052,19.925,19.8986,19.9184,11100.0
2010-11-05 11:20:00,30.11,30.11,30.09,30.09,7700.0,19.9118,19.9118,19.8986,19.8986,7700.0
2010-11-05 11:25:00,30.09,30.13,30.09,30.1,16200.0,19.8986,19.925,19.8986,19.9052,16200.0
2010-11-05 11:30:00,30.1,30.13,30.09,30.1,17000.0,19.9052,19.925,19.8986,19.9052,17000.0
2010-11-05 11:35:00,30.11,30.13,30.1,30.1,14000.0,19.9118,19.925,19.9052,19.9052,14000.0
2010-11-05 11:40:00,30.1,30.11,30.09,30.1,14800.0,19.9052,19.9118,19.8986,19.9052,14800.0
2010-11-05 11:45:00,30.09,30.11,30.07,30.1,39100.0,19.8986,19.9118,19.8853,19.9052,39100.0
2010-11-05 11:50:00,30.1,30.13,30.09,30.13,16600.0,19.9052,19.925,19.8986,19.925,16600.0
2010-11-05 11:55:00,30.13,30.13,30.11,30.13,16600.0,19.925,19.925,19.9118,19.925,16600.0
2010-11-05 12:00:00,30.13,30.13,30.11,30.11,22100.0,19.925,19.925,19.9118,19.9118,22100.0
2010-11-05 12:05:00,30.11,30.14,30.11,30.14,24800.0,19.9118,19.9316,19.9118,19.9316,24800.0
2010-11-05 12:10:00,30.13,30.15,30.13,30.13,12100.0,19.925,19.9382,19.925,19.925,12100.0
2010-11-05 12:15:00,30.13,30.14,30.1,30.1,16300.0,19.925,19.9316,19.9052,19.9052,16300.0
2010-11-05 12:20:00,30.1,30.1,30.06,30.08,16900.0,19.9052,19.9052,19.8787,19.892,16900.0
2010-11-05 12:25:00,30.08,30.13,30.06,30.06,30900.0,19.892,19.925,19.8787,19.8787,30900.0
2010-11-05 12:30:00,30.06,30.07,30.02,30.03,46100.0,19.8787,19.8853,19.8523,19.8589,46100.0
2010-11-05 12:35:00,30.04,30.07,30.03,30.05,18700.0,19.8655,19.8853,19.8589,19.8721,18700.0
2010-11-05 12:40:00,30.05,30.06,30.02,30.02,16400.0,19.8721,19.8787,19.8523,19.8523,16400.0
2010-11-05 12:45:00,30.02,30.06,30.01,30.05,44300.0,19.8523,19.8787,19.8457,19.8721,44300.0
2010-11-05 12:50:00,30.02,30.02,30.0,30.01,22900.0,19.8523,19.8523,19.839,19.8457,22900.0
2010-11-05 12:55:00,30.01,30.02,30.0,30.01,13300.0,19.8457,19.8523,19.839,19.8457,13300.0
2010-11-05 13:00:00,30.0,30.02,30.0,30.01,9200.0,19.839,19.8523,19.839,19.8457,9200.0
2010-11-05 13:05:00,30.01,30.04,30.01,30.03,53700.0,19.8457,19.8655,19.8457,19.8589,53700.0
2010-11-05 13:10:00,30.03,30.06,30.03,30.05,13000.0,19.8589,19.8787,19.8589,19.8721,13000.0
2010-11-05 13:15:00,30.05,30.07,30.05,30.07,5700.0,19.8721,19.8853,19.8721,19.8853,5700.0
2010-11-05 13:20:00,30.06,30.1,30.06,30.1,14600.0,19.8787,19.9052,19.8787,19.9052,14600.0
2010-11-05 13:25:00,30.09,30.1,30.09,30.09,4100.0,19.8986,19.9052,19.8986,19.8986,4100.0
2010-11-05 13:30:00,30.09,30.1,30.09,30.09,6700.0,19.8986,19.9052,19.8986,19.8986,6700.0
2010-11-05 13:35:00,30.09,30.1,30.08,30.08,14000.0,19.8986,19.9052,19.892,19.892,14000.0
2010-11-05 13:40:00,30.08,30.1,30.06,30.06,49000.0,19.892,19.9052,19.8787,19.8787,49000.0
2010-11-05 13:45:00,30.06,30.07,30.05,30.06,7500.0,19.8787,19.8853,19.8721,19.8787,7500.0
2010-11-05 13:50:00,30.06,30.07,30.03,30.03,20000.0,19.8787,19.8853,19.8589,19.8589,20000.0
2010-11-05 13:55:00,30.03,30.04,30.03,30.04,11700.0,19.8589,19.8655,19.8589,19.8655,11700.0
2010-11-05 14:00:00,30.03,30.04,30.03,30.03,9200.0,19.8589,19.8655,19.8589,19.8589,9200.0
2010-11-05 14:05:00,30.03,30.04,30.03,30.03,24100.0,19.8589,19.8655,19.8589,19.8589,24100.0
2010-11-05 14:10:00,30.03,30.04,30.01,30.01,14800.0,19.8589,19.8655,19.8457,19.8457,14800.0
2010-11-05 14:15:00,30.0,30.01,29.98,29.99,25800.0,19.839,19.8457,19.8258,19.8324,25800.0
2010-11-05 14:20:00,29.99,30.0,29.98,29.98,21300.0,19.8324,19.839,19.8258,19.8258,21300.0
2010-11-05 14:25:00,29.99,30.0,29.95,29.95,32500.0,19.8324,19.839,19.806,19.806,32500.0
2010-11-05 14:30:00,29.95,29.96,29.91,29.96,74400.0,19.806,19.8126,19.7795,19.8126,74400.0
2010-11-05 14:35:00,29.96,29.99,29.95,29.98,10600.0,19.8126,19.8324,19.806,19.8258,10600.0
2010-11-05 14:40:00,29.99,29.99,29.97,29.97,20000.0,19.8324,19.8324,19.8192,19.8192,20000.0
2010-11-05 14:45:00,29.97,29.99,29.97,29.98,26800.0,19.8192,19.8324,19.8192,19.8258,26800.0
2010-11-05 14:50:00,29.98,29.99,29.96,29.97,35400.0,19.8258,19.8324,19.8126,19.8192,35400.0
2010-11-05 14:55:00,29.96,29.96,29.93,29.93,41500.0,19.8126,19.8126,19.7928,19.7928,41500.0
2010-11-05 15:00:00,29.94,29.98,29.94,29.98,18600.0,19.7994,19.8258,19.7994,19.8258,18600.0
2010-11-05 15:05:00,29.98,29.98,29.97,29.98,10700.0,19.8258,19.8258,19.8192,19.8258,10700.0
2010-11-05 15:10:00,29.97,29.98,29.96,29.96,25300.0,19.8192,19.8258,19.8126,19.8126,25300.0
2010-11-05 15:15:00,29.95,29.96,29.94,29.94,22800.0,19.806,19.8126,19.7994,19.7994,22800.0
2010-11-05 15:20:00,29.95,29.95,29.94,29.95,21200.0,19.806,19.806,19.7994,19.806,21200.0
2010-11-05 15:25:00,29.94,29.99,29.94,29.99,56300.0,19.7994,19.8324,19.7994,19.8324,56300.0
2010-11-05 15:30:00,29.99,29.99,29.98,29.99,76900.0,19.8324,19.8324,19.8258,19.8324,76900.0
2010-11-05 15:35:00,29.98,29.99,29.96,29.96,48300.0,19.8258,19.8324,19.8126,19.8126,48300.0
2010-11-05 15:40:00,29.96,29.96,29.92,29.92,59300.0,19.8126,19.8126,19.7861,19.7861,59300.0
2010-11-05 15:45:00,29.93,29.99,29.92,29.97,184800.0,19.7928,19.8324,19.7861,19.8192,184800.0
2010-11-05 15:50:00,29.98,30.0,29.97,29.99,81000.0,19.8258,19.839,19.8192,19.8324,81000.0
2010-11-05 15:55:00,30.0,30.02,29.99,30.02,210200.0,19.839,19.8523,19.8324,19.8523,210200.0
2010-11-08 09:30:00,29.85,29.9,29.71,29.75,197100.0,19.7399,19.7729,19.6473,19.6737,197100.0
2010-11-08 09:35:00,29.76,29.76,29.56,29.57,213800.0,19.6803,19.6803,19.5481,19.5547,213800.0
2010-11-08 09:40:00,29.56,29.89,29.56,29.88,139500.0,19.5481,19.7663,19.5481,19.7597,139500.0
2010-11-08 09:45:00,29.88,29.88,29.65,29.69,82500.0,19.7597,19.7597,19.6076,19.634,82500.0
2010-11-08 09:50:00,29.68,29.71,29.56,29.56,68300.0,19.6274,19.6473,19.5481,19.5481,68300.0
2010-11-08 09:55:00,29.55,29.55,29.4,29.48,118100.0,19.5415,19.5415,19.4423,19.4952,118100.0
2010-11-08 10:00:00,29.48,29.49,29.42,29.47,58000.0,19.4952,19.5018,19.4555,19.4886,58000.0
2010-11-08 10:05:00,29.47,29.52,29.37,29.38,102600.0,19.4886,19.5216,19.4224,19.429,102600.0
2010-11-08 10:10:00,29.38,29.4,29.16,29.18,196600.0,19.429,19.4423,19.2836,19.2968,196600.0
2010-11-08 10:15:00,29.19,29.28,29.05,29.06,168600.0,19.3034,19.3629,19.2108,19.2174,168600.0
2010-11-08 10:20:00,29.07,29.15,29.05,29.1,173100.0,19.224,19.2769,19.2108,19.2439,173100.0
2010-11-08 10:25:00,29.09,29.12,29.01,29.05,116000.0,19.2373,19.2571,19.1844,19.2108,116000.0
2010-11-08 10:30:00,29.06,29.17,29.01,29.1,335000.0,19.2174,19.2902,19.1844,19.2439,335000.0
2010-11-08 10:35:00,29.11,29.13,29.02,29.13,308800.0,19.2505,19.2637,19.191,19.2637,308800.0
2010-11-08 10:40:00,29.12,29.2,29.1,29.1,142600.0,19.2571,19.31,19.2439,19.2439,142600.0
2010-11-08 10:45:00,29.1,29.18,29.09,29.17,55800.0,19.2439,19.2968,19.2373,19.2902,55800.0
2010-11-08 10:50:00,29.18,29.21,29.18,29.18,75400.0,19.2968,19.3166,19.2968,19.2968,75400.0
2010-11-08 10:55:00,29.18,29.18,29.11,29.14,56200.0,19.2968,19.2968,19.2505,19.2703,56200.0
2010-11-08 11:00:00,29.14,29.2,29.14,29.2,104000.0,19.2703,19.31,19.2703,19.31,104000.0
2010-11-08 11:05:00,29.2,29.22,29.16,29.22,40200.0,19.31,19.3232,19.2836,19.3232,40200.0
2010-11-08 11:10:00,29.22,29.28,29.21,29.26,77500.0,19.3232,19.3629,19.3166,19.3497,77500.0
2010-11-08 11:15:00,29.26,29.27,29.2,29.23,58900.0,19.3497,19.3563,19.31,19.3298,58900.0
2010-11-08 11:20:00,29.23,29.23,29.09,29.11,93700.0,19.3298,19.3298,19.2373,19.2505,93700.0
2010-11-08 11:25:00,29.1,29.14,29.06,29.14,92000.0,19.2439,19.2703,19.2174,19.2703,92000.0
2010-11-08 11:30:00,29.14,29.23,29.14,29.23,30400.0,19.2703,19.3298,19.2703,19.3298,30400.0
2010-11-08 11:35:00,29.23,29.24,29.1,29.13,64700.0,19.3298,19.3365,19.2439,19.2637,64700.0
2010-11-08 11:40:00,29.13,29.19,29.13,29.19,16300.0,19.2637,19.3034,19.2637,19.3034,16300.0
2010-11-08 11:45:00,29.19,29.2,29.16,29.18,42500.0,19.3034,19.31,19.2836,19.2968,42500.0
2010-11-08 11:50:00,29.19,29.19,29.13,29.16,37800.0,19.3034,19.3034,19.2637,19.2836,37800.0
2010-11-08 11:55:00,29.16,29.2,29.15,29.19,34600.0,19.2836,19.31,19.2769,19.3034,34600.0
2010-11-08 12:00:00,29.19,29.19,29.15,29.17,56800.0,19.3034,19.3034,19.2769,19.2902,56800.0
2010-11-08 12:05:00,29.18,29.21,29.16,29.2,70600.0,19.2968,19.3166,19.2836,19.31,70600.0
2010-11-08 12:10:00,29.2,29.22,29.19,29.2,50300.0,19.31,19.3232,19.3034,19.31,50300.0
2010-11-08 12:15:00,29.21,29.23,29.2,29.2,29000.0,19.3166,19.3298,19.31,19.31,29000.0
2010-11-08 12:20:00,29.21,29.28,29.2,29.27,43500.0,19.3166,19.3629,19.31,19.3563,43500.0
2010-11-08 12:25:00,29.28,29.31,29.27,29.31,53400.0,19.3629,19.3827,19.3563,19.3827,53400.0
2010-11-08 12:30:00,29.31,29.34,29.3,29.3,51200.0,19.3827,19.4026,19.3761,19.3761,51200.0
2010-11-08 12:35:00,29.3,29.32,29.26,29.28,51000.0,19.3761,19.3894,19.3497,19.3629,51000.0
2010-11-08 12:40:00,29.29,29.3,29.27,29.29,29800.0,19.3695,19.3761,19.3563,19.3695,29800.0
2010-11-08 12:45:00,29.28,29.31,29.28,29.31,28800.0,19.3629,19.3827,19.3629,19.3827,28800.0
2010-11-08 12:50:00,29.31,29.33,29.3,29.33,33200.0,19.3827,19.396,19.3761,19.396,33200.0
2010-11-08 12:55:00,29.33,29.36,29.33,29.35,60600.0,19.396,19.4158,19.396,19.4092,60600.0
2010-11-08 13:00:00,29.35,29.38,29.35,29.36,60600.0,19.4092,19.429,19.4092,19.4158,60600.0
2010-11-08 13:05:00,29.37,29.38,29.36,29.36,15000.0,19.4224,19.429,19.4158,19.4158,15000.0
2010-11-08 13:10:00,29.36,29.39,29.36,29.39,29400.0,19.4158,19.4357,19.4158,19.4357,29400.0
2010-11-08 13:15:00,29.4,29.41,29.39,29.4,25700.0,19.4423,19.4489,19.4357,19.4423,25700.0
2010-11-08 13:20:00,29.39,29.43,29.39,29.4,84300.0,19.4357,19.4621,19.4357,19.4423,84300.0
2010-11-08 13:25:00,29.39,29.4,29.35,29.36,40800.0,19.4357,19.4423,19.4092,19.4158,40800.0
2010-11-08 13:30:00,29.36,29.4,29.35,29.39,37800.0,19.4158,19.4423,19.4092,19.4357,37800.0
2010-11-08 13:35:00,29.39,29.39,29.36,29.36,32300.0,19.4357,19.4357,19.4158,19.4158,32300.0
2010-11-08 13:40:00,29.37,29.37,29.32,29.32,58200.0,19.4224,19.4224,19.3894,19.3894,58200.0
2010-11-08 13:45:00,29.32,29.35,29.32,29.33,50700.0,19.3894,19.4092,19.3894,19.396,50700.0
2010-11-08 13:50:00,29.34,29.36,29.33,29.35,112600.0,19.4026,19.4158,19.396,19.4092,112600.0
2010-11-08 13:55:00,29.35,29.36,29.35,29.35,59700.0,19.4092,19.4158,19.4092,19.4092,59700.0
2010-11-08 14:00:00,29.35,29.42,29.35,29.42,64200.0,19.4092,19.4555,19.4092,19.4555,64200.0
2010-11-08 14:05:00,29.41,29.45,29.41,29.43,42500.0,19.4489,19.4753,19.4489,19.4621,42500.0
2010-11-08 14:10:00,29.43,29.44,29.38,29.39,70100.0,19.4621,19.4687,19.429,19.4357,70100.0
2010-11-08 14:15:00,29.38,29.41,29.37,29.4,77000.0,19.429,19.4489,19.4224,19.4423,77000.0
2010-11-08 14:20:00,29.4,29.41,29.4,29.4,26200.0,19.4423,19.4489,19.4423,19.4423,26200.0
2010-11-08 14:25:00,29.4,29.41,29.35,29.35,67900.0,19.4423,19.4489,19.4092,19.4092,67900.0
2010-11-08 14:30:00,29.35,29.37,29.33,29.35,66100.0,19.4092,19.4224,19.396,19.4092,66100.0
2010-11-08 14:35:00,29.35,29.36,29.33,29.34,54200.0,19.4092,19.4158,19.396,19.4026,54200.0
2010-11-08 14:40:00,29.34,29.36,29.34,29.35,39700.0,19.4026,19.4158,19.4026,19.4092,39700.0
2010-11-08 14:45:00,29.35,29.36,29.35,29.35,26900.0,19.4092,19.4158,19.4092,19.4092,26900.0
2010-11-08 14:50:00,29.36,29.38,29.35,29.37,49200.0,19.4158,19.429,19.4092,19.4224,49200.0
2010-11-08 14:55:00,29.38,29.38,29.29,29.29,127900.0,19.429,19.429,19.3695,19.3695,127900.0
2010-11-08 15:00:00,29.3,29.32,29.28,29.32,38700.0,19.3761,19.3894,19.3629,19.3894,38700.0
2010-11-08 15:05:00,29.31,29.36,29.27,29.29,140100.0,19.3827,19.4158,19.3563,19.3695,140100.0
2010-11-08 15:10:00,29.28,29.3,29.26,29.26,122200.0,19.3629,19.3761,19.3497,19.3497,122200.0
2010-11-08 15:15:00,29.26,29.32,29.26,29.28,71900.0,19.3497,19.3894,19.3497,19.3629,71900.0
2010-11-08 15:20:00,29.28,29.33,29.28,29.31,72400.0,19.3629,19.396,19.3629,19.3827,72400.0
2010-11-08 15:25:00,29.31,29.32,29.28,29.32,84600.0,19.3827,19.3894,19.3629,19.3894,84600.0
2010-11-08 15:30:00,29.32,29.33,29.28,29.29,142600.0,19.3894,19.396,19.3629,19.3695,142600.0
2010-11-08 15:35:00,29.28,29.29,29.27,29.29,100900.0,19.3629,19.3695,19.3563,19.3695,100900.0
2010-11-08 15:40:00,29.29,29.29,29.28,29.28,112200.0,19.3695,19.3695,19.3629,19.3629,112200.0
2010-11-08 15:45:00,29.29,29.32,29.27,29.27,184400.0,19.3695,19.3894,19.3563,19.3563,184400.0
2010-11-08 15:50:00,29.28,29.28,29.24,29.24,168800.0,19.3629,19.3629,19.3365,19.3365,168800.0
2010-11-08 15:55:00,29.24,29.26,29.21,29.23,402800.0,19.3365,19.3497,19.3166,19.3298,402800.0
2010-11-09 09:30:00,29.22,29.3,29.12,29.13,89000.0,19.3232,19.3761,19.2571,19.2637,89000.0
2010-11-09 09:35:00,29.13,29.16,29.09,29.1,48100.0,19.2637,19.2836,19.2373,19.2439,48100.0
2010-11-09 09:40:00,29.1,29.1,29.01,29.01,37900.0,19.2439,19.2439,19.1844,19.1844,37900.0
2010-11-09 09:45:00,29.01,29.02,28.92,28.92,74700.0,19.1844,19.191,19.1248,19.1248,74700.0
2010-11-09 09:50:00,28.92,28.93,28.84,28.85,98700.0,19.1248,19.1315,19.0719,19.0786,98700.0
2010-11-09 09:55:00,28.86,28.89,28.85,28.87,60200.0,19.0852,19.105,19.0786,19.0918,60200.0
2010-11-09 10:00:00,28.87,28.89,28.83,28.86,86600.0,19.0918,19.105,19.0653,19.0852,86600.0
2010-11-09 10:05:00,28.87,28.93,28.86,28.9,62000.0,19.0918,19.1315,19.0852,19.1116,62000.0
2010-11-09 10:10:00,28.9,28.91,28.84,28.84,104100.0,19.1116,19.1182,19.0719,19.0719,104100.0
2010-11-09 10:15:00,28.85,28.85,28.82,28.82,118600.0,19.0786,19.0786,19.0587,19.0587,118600.0
2010-11-09 10:20:00,28.82,28.89,28.8,28.83,160700.0,19.0587,19.105,19.0455,19.0653,160700.0
2010-11-09 10:25:00,28.82,28.85,28.76,28.76,111900.0,19.0587,19.0786,19.019,19.019,111900.0
2010-11-09 10:30:00,28.76,28.84,28.75,28.83,98000.0,19.019,19.0719,19.0124,19.0653,98000.0
2010-11-09 10:35:00,28.82,28.83,28.8,28.8,50900.0,19.0587,19.0653,19.0455,19.0455,50900.0
2010-11-09 10:40:00,28.8,28.81,28.79,28.8,45600.0,19.0455,19.0521,19.0389,19.0455,45600.0
2010-11-09 10:45:00,28.8,28.81,28.77,28.79,102700.0,19.0455,19.0521,19.0256,19.0389,102700.0
2010-11-09 10:50:00,28.79,28.84,28.78,28.8,114500.0,19.0389,19.0719,19.0323,19.0455,114500.0
2010-11-09 10:55:00,28.8,28.81,28.78,28.81,67600.0,19.0455,19.0521,19.0323,19.0521,67600.0
2010-11-09 11:00:00,28.8,28.81,28.76,28.78,174500.0,19.0455,19.0521,19.019,19.0323,174500.0
2010-11-09 11:05:00,28.77,28.78,28.73,28.78,119500.0,19.0256,19.0323,18.9992,19.0323,119500.0
2010-11-09 11:10:00,28.78,28.83,28.77,28.83,23900.0,19.0323,19.0653,19.0256,19.0653,23900.0
2010-11-09 11:15:00,28.83,28.87,28.83,28.87,46200.0,19.0653,19.0918,19.0653,19.0918,46200.0
2010-11-09 11:20:00,28.86,28.87,28.86,28.86,21000.0,19.0852,19.0918,19.0852,19.0852,21000.0
2010-11-09 11:25:00,28.87,28.89,28.86,28.87,67500.0,19.0918,19.105,19.0852,19.0918,67500.0
2010-11-09 11:30:00,28.88,28.88,28.83,28.84,81500.0,19.0984,19.0984,19.0653,19.0719,81500.0
2010-11-09 11:35:00,28.84,28.86,28.83,28.86,54400.0,19.0719,19.0852,19.0653,19.0852,54400.0
2010-11-09 11:40:00,28.86,28.86,28.84,28.84,57100.0,19.0852,19.0852,19.0719,19.0719,57100.0
2010-11-09 11:45:00,28.84,28.84,28.79,28.8,70900.0,19.0719,19.0719,19.0389,19.0455,70900.0
2010-11-09 11:50:00,28.79,28.85,28.78,28.85,144100.0,19.0389,19.0786,19.0323,19.0786,144100.0
2010-11-09 11:55:00,28.85,28.85,28.8,28.8,36700.0,19.0786,19.0786,19.0455,19.0455,36700.0
2010-11-09 12:00:00,28.8,28.81,28.78,28.78,85500.0,19.0455,19.0521,19.0323,19.0323,85500.0
2010-11-09 12:05:00,28.78,28.81,28.78,28.81,29500.0,19.0323,19.0521,19.0323,19.0521,29500.0
2010-11-09 12:10:00,28.8,28.81,28.8,28.81,30900.0,19.0455,19.0521,19.0455,19.0521,30900.0
2010-11-09 12:15:00,28.8,28.8,28.77,28.78,57900.0,19.0455,19.0455,19.0256,19.0323,57900.0
2010-11-09 12:20:00,28.77,28.83,28.77,28.83,85900.0,19.0256,19.0653,19.0256,19.0653,85900.0
2010-11-09 12:25:00,28.82,28.83,28.8,28.8,40500.0,19.0587,19.0653,19.0455,19.0455,40500.0
2010-11-09 12:30:00,28.81,28.83,28.81,28.83,20800.0,19.0521,19.0653,19.0521,19.0653,20800.0
2010-11-09 12:35:00,28.83,28.84,28.82,28.84,22200.0,19.0653,19.0719,19.0587,19.0719,22200.0
2010-11-09 12:40:00,28.84,28.84,28.81,28.82,29700.0,19.0719,19.0719,19.0521,19.0587,29700.0
2010-11-09 12:45:00,28.81,28.82,28.8,28.81,20300.0,19.0521,19.0587,19.0455,19.0521,20300.0
2010-11-09 12:50:00,28.8,28.81,28.8,28.8,15200.0,19.0455,19.0521,19.0455,19.0455,15200.0
2010-11-09 12:55:00,28.8,28.81,28.77,28.78,60100.0,19.0455,19.0521,19.0256,19.0323,60100.0
2010-11-09 13:00:00,28.78,28.82,28.77,28.82,23800.0,19.0323,19.0587,19.0256,19.0587,23800.0
2010-11-09 13:05:00,28.82,28.85,28.82,28.85,21400.0,19.0587,19.0786,19.0587,19.0786,21400.0
2010-11-09 13:10:00,28.85,28.85,28.83,28.83,61700.0,19.0786,19.0786,19.0653,19.0653,61700.0
2010-11-09 13:15:00,28.82,28.83,28.8,28.8,41700.0,19.0587,19.0653,19.0455,19.0455,41700.0
2010-11-09 13:20:00,28.81,28.83,28.77,28.79,64200.0,19.0521,19.0653,19.0256,19.0389,64200.0
2010-11-09 13:25:00,28.79,28.81,28.75,28.77,148900.0,19.0389,19.0521,19.0124,19.0256,148900.0
2010-11-09 13:30:00,28.77,28.78,28.75,28.78,60700.0,19.0256,19.0323,19.0124,19.0323,60700.0
2010-11-09 13:35:00,28.77,28.8,28.77,28.78,48800.0,19.0256,19.0455,19.0256,19.0323,48800.0
2010-11-09 13:40:00,28.79,28.79,28.78,28.79,20900.0,19.0389,19.0389,19.0323,19.0389,20900.0
2010-11-09 13:45:00,28.78,28.8,28.77,28.8,43300.0,19.0323,19.0455,19.0256,19.0455,43300.0
2010-11-09 13:50:00,28.79,28.8,28.79,28.8,20100.0,19.0389,19.0455,19.0389,19.0455,20100.0
2010-11-09 13:55:00,28.79,28.8,28.79,28.8,20800.0,19.0389,19.0455,19.0389,19.0455,20800.0
2010-11-09 14:00:00,28.79,28.81,28.79,28.81,34000.0,19.0389,19.0521,19.0389,19.0521,34000.0
2010-11-09 14:05:00,28.81,28.81,28.77,28.77,68500.0,19.0521,19.0521,19.0256,19.0256,68500.0
2010-11-09 14:10:00,28.77,28.79,28.77,28.78,33600.0,19.0256,19.0389,19.0256,19.0323,33600.0
2010-11-09 14:15:00,28.78,28.8,28.77,28.77,90700.0,19.0323,19.0455,19.0256,19.0256,90700.0
2010-11-09 14:20:00,28.77,28.78,28.77,28.78,20400.0,19.0256,19.0323,19.0256,19.0323,20400.0
2010-11-09 14:25:00,28.77,28.78,28.77,28.77,27800.0,19.0256,19.0323,19.0256,19.0256,27800.0
2010-11-09 14:30:00,28.77,28.78,28.77,28.77,34400.0,19.0256,19.0323,19.0256,19.0256,34400.0
2010-11-09 14:35:00,28.77,28.8,28.77,28.8,49100.0,19.0256,19.0455,19.0256,19.0455,49100.0
2010-11-09 14:40:00,28.8,28.83,28.79,28.83,53300.0,19.0455,19.0653,19.0389,19.0653,53300.0
2010-11-09 14:45:00,28.83,28.83,28.82,28.83,31500.0,19.0653,19.0653,19.0587,19.0653,31500.0
2010-11-09 14:50:00,28.83,28.83,28.8,28.81,51700.0,19.0653,19.0653,19.0455,19.0521,51700.0
2010-11-09 14:55:00,28.8,28.81,28.8,28.8,64200.0,19.0455,19.0521,19.0455,19.0455,64200.0
2010-11-09 15:00:00,28.8,28.81,28.8,28.81,41800.0,19.0455,19.0521,19.0455,19.0521,41800.0
2010-11-09 15:05:00,28.8,28.81,28.8,28.8,47900.0,19.0455,19.0521,19.0455,19.0455,47900.0
2010-11-09 15:10:00,28.8,28.82,28.8,28.81,140300.0,19.0455,19.0587,19.0455,19.0521,140300.0
2010-11-09 15:15:00,28.8,28.83,28.8,28.83,51600.0,19.0455,19.0653,19.0455,19.0653,51600.0
2010-11-09 15:20:00,28.83,28.83,28.8,28.81,34500.0,19.0653,19.0653,19.0455,19.0521,34500.0
2010-11-09 15:25:00,28.81,28.81,28.8,28.8,90400.0,19.0521,19.0521,19.0455,19.0455,90400.0
2010-11-09 15:30:00,28.8,28.81,28.78,28.8,166100.0,19.0455,19.0521,19.0323,19.0455,166100.0
2010-11-09 15:35:00,28.8,28.8,28.76,28.76,100900.0,19.0455,19.0455,19.019,19.019,100900.0
2010-11-09 15:40:00,28.76,28.8,28.76,28.78,153200.0,19.019,19.0455,19.019,19.0323,153200.0
2010-11-09 15:45:00,28.79,28.81,28.75,28.76,243500.0,19.0389,19.0521,19.0124,19.019,243500.0
2010-11-09 15:50:00,28.76,28.8,28.75,28.79,165000.0,19.019,19.0455,19.0124,19.0389,165000.0
2010-11-09 15:55:00,28.78,28.8,28.75,28.79,590700.0,19.0323,19.0455,19.0124,19.0389,590700.0
2010-11-10 09:30:00,28.77,28.81,28.74,28.79,76500.0,19.0256,19.0521,19.0058,19.0389,76500.0
2010-11-10 09:35:00,28.81,28.81,28.67,28.75,97600.0,19.0521,19.0521,18.9595,19.0124,97600.0
2010-11-10 09:40:00,28.75,28.76,28.7,28.75,72100.0,19.0124,19.019,18.9794,19.0124,72100.0
2010-11-10 09:45:00,28.75,28.76,28.66,28.66,88300.0,19.0124,19.019,18.9529,18.9529,88300.0
2010-11-10 09:50:00,28.66,28.71,28.65,28.68,74300.0,18.9529,18.986,18.9463,18.9661,74300.0
2010-11-10 09:55:00,28.68,28.69,28.63,28.66,100800.0,18.9661,18.9727,18.9331,18.9529,100800.0
2010-11-10 10:00:00,28.66,28.66,28.61,28.61,91300.0,18.9529,18.9529,18.9198,18.9198,91300.0
2010-11-10 10:05:00,28.61,28.72,28.59,28.71,145800.0,18.9198,18.9926,18.9066,18.986,145800.0
2010-11-10 10:10:00,28.71,28.72,28.69,28.7,64000.0,18.986,18.9926,18.9727,18.9794,64000.0
2010-11-10 10:15:00,28.7,28.71,28.68,28.7,53600.0,18.9794,18.986,18.9661,18.9794,53600.0
2010-11-10 10:20:00,28.7,28.71,28.7,28.71,13800.0,18.9794,18.986,18.9794,18.986,13800.0
2010-11-10 10:25:00,28.71,28.71,28.69,28.69,22400.0,18.986,18.986,18.9727,18.9727,22400.0
2010-11-10 10:30:00,28.69,28.71,28.69,28.69,36700.0,18.9727,18.986,18.9727,18.9727,36700.0
2010-11-10 10:35:00,28.69,28.72,28.69,28.7,22500.0,18.9727,18.9926,18.9727,18.9794,22500.0
2010-11-10 10:40:00,28.7,28.76,28.7,28.75,99600.0,18.9794,19.019,18.9794,19.0124,99600.0
2010-11-10 10:45:00,28.75,28.75,28.73,28.74,46700.0,19.0124,19.0124,18.9992,19.0058,46700.0
2010-11-10 10:50:00,28.74,28.74,28.71,28.71,17500.0,19.0058,19.0058,18.986,18.986,17500.0
2010-11-10 10:55:00,28.72,28.72,28.7,28.7,14000.0,18.9926,18.9926,18.9794,18.9794,14000.0
2010-11-10 11:00:00,28.7,28.71,28.7,28.71,70400.0,18.9794,18.986,18.9794,18.986,70400.0
2010-11-10 11:05:00,28.71,28.71,28.7,28.71,11800.0,18.986,18.986,18.9794,18.986,11800.0
2010-11-10 11:10:00,28.71,28.71,28.7,28.7,44800.0,18.986,18.986,18.9794,18.9794,44800.0
2010-11-10 11:15:00,28.71,28.72,28.7,28.72,30100.0,18.986,18.9926,18.9794,18.9926,30100.0
2010-11-10 11:20:00,28.72,28.72,28.67,28.7,103600.0,18.9926,18.9926,18.9595,18.9794,103600.0
2010-11-10 11:25:00,28.7,28.71,28.69,28.7,22800.0,18.9794,18.986,18.9727,18.9794,22800.0
2010-11-10 11:30:00,28.71,28.71,28.65,28.7,66700.0,18.986,18.986,18.9463,18.9794,66700.0
2010-11-10 11:35:00,28.7,28.76,28.69,28.75,53900.0,18.9794,19.019,18.9727,19.0124,53900.0
2010-11-10 11:40:00,28.76,28.79,28.76,28.78,21600.0,19.019,19.0389,19.019,19.0323,21600.0
2010-11-10 11:45:00,28.78,28.79,28.77,28.77,20800.0,19.0323,19.0389,19.0256,19.0256,20800.0
2010-11-10 11:50:00,28.77,28.78,28.75,28.75,28300.0,19.0256,19.0323,19.0124,19.0124,28300.0
2010-11-10 11:55:00,28.75,28.76,28.73,28.74,22700.0,19.0124,19.019,18.9992,19.0058,22700.0
2010-11-10 12:00:00,28.73,28.74,28.71,28.71,44000.0,18.9992,19.0058,18.986,18.986,44000.0
2010-11-10 12:05:00,28.71,28.73,28.7,28.72,66900.0,18.986,18.9992,18.9794,18.9926,66900.0
2010-11-10 12:10:00,28.72,28.74,28.72,28.74,12900.0,18.9926,19.0058,18.9926,19.0058,12900.0
2010-11-10 12:15:00,28.74,28.77,28.74,28.77,15200.0,19.0058,19.0256,19.0058,19.0256,15200.0
2010-11-10 12:20:00,28.77,28.78,28.76,28.76,16400.0,19.0256,19.0323,19.019,19.019,16400.0
2010-11-10 12:25:00,28.77,28.77,28.72,28.73,44800.0,19.0256,19.0256,18.9926,18.9992,44800.0
2010-11-10 12:30:00,28.73,28.74,28.72,28.74,19600.0,18.9992,19.0058,18.9926,19.0058,19600.0
2010-11-10 12:35:00,28.74,28.75,28.74,28.75,37900.0,19.0058,19.0124,19.0058,19.0124,37900.0
2010-11-10 12:40:00,28.75,28.76,28.74,28.75,29300.0,19.0124,19.019,19.0058,19.0124,29300.0
2010-11-10 12:45:00,28.75,28.76,28.75,28.76,20300.0,19.0124,19.019,19.0124,19.019,20300.0
2010-11-10 12:50:00,28.75,28.76,28.75,28.75,18900.0,19.0124,19.019,19.0124,19.0124,18900.0
2010-11-10 12:55:00,28.76,28.79,28.75,28.78,19000.0,19.019,19.0389,19.0124,19.0323,19000.0
2010-11-10 13:00:00,28.77,28.78,28.72,28.75,52700.0,19.0256,19.0323,18.9926,19.0124,52700.0
2010-11-10 13:05:00,28.75,28.77,28.74,28.76,79700.0,19.0124,19.0256,19.0058,19.019,79700.0
2010-11-10 13:10:00,28.77,28.77,28.75,28.75,11500.0,19.0256,19.0256,19.0124,19.0124,11500.0
2010-11-10 13:15:00,28.75,28.82,28.74,28.8,50500.0,19.0124,19.0587,19.0058,19.0455,50500.0
2010-11-10 13:20:00,28.81,28.83,28.79,28.79,26100.0,19.0521,19.0653,19.0389,19.0389,26100.0
2010-11-10 13:25:00,28.8,28.82,28.75,28.75,29500.0,19.0455,19.0587,19.0124,19.0124,29500.0
2010-11-10 13:30:00,28.76,28.82,28.75,28.75,24100.0,19.019,19.0587,19.0124,19.0124,24100.0
2010-11-10 13:35:00,28.76,28.77,28.75,28.76,15100.0,19.019,19.0256,19.0124,19.019,15100.0
2010-11-10 13:40:00,28.75,28.77,28.74,28.75,32700.0,19.0124,19.0256,19.0058,19.0124,32700.0
2010-11-10 13:45:00,28.75,28.77,28.75,28.75,31300.0,19.0124,19.0256,19.0124,19.0124,31300.0
2010-11-10 13:50:00,28.75,28.75,28.72,28.72,36000.0,19.0124,19.0124,18.9926,18.9926,36000.0
2010-11-10 13:55:00,28.72,28.79,28.72,28.78,25700.0,18.9926,19.0389,18.9926,19.0323,25700.0
2010-11-10 14:00:00,28.79,28.82,28.77,28.8,57800.0,19.0389,19.0587,19.0256,19.0455,57800.0
2010-11-10 14:05:00,28.81,28.81,28.8,28.81,19400.0,19.0521,19.0521,19.0455,19.0521,19400.0
2010-11-10 14:10:00,28.81,28.81,28.8,28.81,8300.0,19.0521,19.0521,19.0455,19.0521,8300.0
2010-11-10 14:15:00,28.81,28.83,28.81,28.83,43500.0,19.0521,19.0653,19.0521,19.0653,43500.0
2010-11-10 14:20:00,28.83,28.83,28.77,28.77,26200.0,19.0653,19.0653,19.0256,19.0256,26200.0
2010-11-10 14:25:00,28.78,28.81,28.77,28.8,18200.0,19.0323,19.0521,19.0256,19.0455,18200.0
2010-11-10 14:30:00,28.79,28.81,28.79,28.79,18500.0,19.0389,19.0521,19.0389,19.0389,18500.0
2010-11-10 14:35:00,28.79,28.79,28.77,28.77,8900.0,19.0389,19.0389,19.0256,19.0256,8900.0
2010-11-10 14:40:00,28.77,28.78,28.77,28.77,8300.0,19.0256,19.0323,19.0256,19.0256,8300.0
2010-11-10 14:45:00,28.77,28.78,28.74,28.74,29200.0,19.0256,19.0323,19.0058,19.0058,29200.0
2010-11-10 14:50:00,28.75,28.76,28.72,28.74,76900.0,19.0124,19.019,18.9926,19.0058,76900.0
2010-11-10 14:55:00,28.74,28.78,28.72,28.77,83600.0,19.0058,19.0323,18.9926,19.0256,83600.0
2010-11-10 15:00:00,28.78,28.78,28.75,28.75,39100.0,19.0323,19.0323,19.0124,19.0124,39100.0
2010-11-10 15:05:00,28.75,28.76,28.75,28.75,22000.0,19.0124,19.019,19.0124,19.0124,22000.0
2010-11-10 15:10:00,28.75,28.81,28.75,28.8,51600.0,19.0124,19.0521,19.0124,19.0455,51600.0
2010-11-10 15:15:00,28.81,28.81,28.74,28.77,141000.0,19.0521,19.0521,19.0058,19.0256,141000.0
2010-11-10 15:20:00,28.77,28.82,28.76,28.82,54800.0,19.0256,19.0587,19.019,19.0587,54800.0
2010-11-10 15:25:00,28.81,28.87,28.81,28.85,101100.0,19.0521,19.0918,19.0521,19.0786,101100.0
2010-11-10 15:30:00,28.85,28.86,28.84,28.84,55100.0,19.0786,19.0852,19.0719,19.0719,55100.0
2010-11-10 15:35:00,28.85,28.85,28.79,28.8,121600.0,19.0786,19.0786,19.0389,19.0455,121600.0
2010-11-10 15:40:00,28.79,28.81,28.75,28.78,110000.0,19.0389,19.0521,19.0124,19.0323,110000.0
2010-11-10 15:45:00,28.78,28.87,28.78,28.85,131100.0,19.0323,19.0918,19.0323,19.0786,131100.0
2010-11-10 15:50:00,28.86,28.87,28.84,28.85,81900.0,19.0852,19.0918,19.0719,19.0786,81900.0
2010-11-10 15:55:00,28.85,28.86,28.82,28.84,396800.0,19.0786,19.0852,19.0587,19.0719,396800.0
2010-11-11 09:30:00,28.75,28.8,28.66,28.66,88600.0,19.0124,19.0455,18.9529,18.9529,88600.0
2010-11-11 09:35:00,28.68,28.73,28.65,28.71,71200.0,18.9661,18.9992,18.9463,18.986,71200.0
2010-11-11 09:40:00,28.71,28.77,28.7,28.71,105200.0,18.986,19.0256,18.9794,18.986,105200.0
2010-11-11 09:45:00,28.71,28.76,28.69,28.74,34200.0,18.986,19.019,18.9727,19.0058,34200.0
2010-11-11 09:50:00,28.73,28.79,28.71,28.77,30600.0,18.9992,19.0389,18.986,19.0256,30600.0
2010-11-11 09:55:00,28.77,28.77,28.74,28.76,39100.0,19.0256,19.0256,19.0058,19.019,39100.0
2010-11-11 10:00:00,28.76,28.83,28.75,28.79,116100.0,19.019,19.0653,19.0124,19.0389,116100.0
2010-11-11 10:05:00,28.79,28.8,28.78,28.8,131000.0,19.0389,19.0455,19.0323,19.0455,131000.0
2010-11-11 10:10:00,28.81,28.82,28.8,28.81,11200.0,19.0521,19.0587,19.0455,19.0521,11200.0
2010-11-11 10:15:00,28.81,28.82,28.79,28.82,45800.0,19.0521,19.0587,19.0389,19.0587,45800.0
2010-11-11 10:20:00,28.82,28.82,28.8,28.81,22000.0,19.0587,19.0587,19.0455,19.0521,22000.0
2010-11-11 10:25:00,28.8,28.8,28.78,28.79,46700.0,19.0455,19.0455,19.0323,19.0389,46700.0
2010-11-11 10:30:00,28.79,28.8,28.78,28.8,33500.0,19.0389,19.0455,19.0323,19.0455,33500.0
2010-11-11 10:35:00,28.8,28.8,28.77,28.8,43600.0,19.0455,19.0455,19.0256,19.0455,43600.0
2010-11-11 10:40:00,28.79,28.79,28.76,28.76,54700.0,19.0389,19.0389,19.019,19.019,54700.0
2010-11-11 10:45:00,28.76,28.78,28.76,28.77,23300.0,19.019,19.0323,19.019,19.0256,23300.0
2010-11-11 10:50:00,28.77,28.78,28.75,28.78,38400.0,19.0256,19.0323,19.0124,19.0323,38400.0
2010-11-11 10:55:00,28.77,28.8,28.77,28.79,40900.0,19.0256,19.0455,19.0256,19.0389,40900.0
2010-11-11 11:00:00,28.79,28.81,28.77,28.8,55900.0,19.0389,19.0521,19.0256,19.0455,55900.0
2010-11-11 11:05:00,28.79,28.8,28.77,28.77,47200.0,19.0389,19.0455,19.0256,19.0256,47200.0
2010-11-11 11:10:00,28.77,28.8,28.77,28.8,23300.0,19.0256,19.0455,19.0256,19.0455,23300.0
2010-11-11 11:15:00,28.79,28.8,28.77,28.77,59100.0,19.0389,19.0455,19.0256,19.0256,59100.0
2010-11-11 11:20:00,28.77,28.79,28.77,28.77,29000.0,19.0256,19.0389,19.0256,19.0256,29000.0
2010-11-11 11:25:00,28.77,28.78,28.75,28.76,18300.0,19.0256,19.0323,19.0124,19.019,18300.0
2010-11-11 11:30:00,28.76,28.79,28.76,28.77,23200.0,19.019,19.0389,19.019,19.0256,23200.0
2010-11-11 11:35:00,28.76,28.78,28.76,28.78,9000.0,19.019,19.0323,19.019,19.0323,9000.0
2010-11-11 11:40:00,28.77,28.78,28.75,28.75,13600.0,19.0256,19.0323,19.0124,19.0124,13600.0
2010-11-11 11:45:00,28.76,28.78,28.75,28.77,12200.0,19.019,19.0323,19.0124,19.0256,12200.0
2010-11-11 11:50:00,28.78,28.78,28.77,28.78,13700.0,19.0323,19.0323,19.0256,19.0323,13700.0
2010-11-11 11:55:00,28.78,28.78,28.76,28.76,19300.0,19.0323,19.0323,19.019,19.019,19300.0
2010-11-11 12:00:00,28.77,28.81,28.75,28.77,139600.0,19.0256,19.0521,19.0124,19.0256,139600.0
2010-11-11 12:05:00,28.77,28.78,28.76,28.77,20900.0,19.0256,19.0323,19.019,19.0256,20900.0
2010-11-11 12:10:00,28.78,28.78,28.76,28.76,17700.0,19.0323,19.0323,19.019,19.019,17700.0
2010-11-11 12:15:00,28.76,28.77,28.75,28.75,43600.0,19.019,19.0256,19.0124,19.0124,43600.0
2010-11-11 12:20:00,28.75,28.77,28.75,28.76,42000.0,19.0124,19.0256,19.0124,19.019,42000.0
2010-11-11 12:25:00,28.76,28.77,28.74,28.75,40400.0,19.019,19.0256,19.0058,19.0124,40400.0
2010-11-11 12:30:00,28.75,28.76,28.74,28.75,56400.0,19.0124,19.019,19.0058,19.0124,56400.0
2010-11-11 12:35:00,28.75,28.76,28.72,28.76,30200.0,19.0124,19.019,18.9926,19.019,30200.0
2010-11-11 12:40:00,28.75,28.76,28.74,28.76,41600.0,19.0124,19.019,19.0058,19.019,41600.0
2010-11-11 12:45:00,28.76,28.78,28.75,28.77,49500.0,19.019,19.0323,19.0124,19.0256,49500.0
2010-11-11 12:50:00,28.76,28.79,28.74,28.74,30400.0,19.019,19.0389,19.0058,19.0058,30400.0
2010-11-11 12:55:00,28.74,28.75,28.73,28.73,6700.0,19.0058,19.0124,18.9992,18.9992,6700.0
2010-11-11 13:00:00,28.73,28.74,28.7,28.71,31700.0,18.9992,19.0058,18.9794,18.986,31700.0
2010-11-11 13:05:00,28.72,28.75,28.71,28.73,16100.0,18.9926,19.0124,18.986,18.9992,16100.0
2010-11-11 13:10:00,28.74,28.74,28.72,28.72,22500.0,19.0058,19.0058,18.9926,18.9926,22500.0
2010-11-11 13:15:00,28.72,28.73,28.72,28.72,8500.0,18.9926,18.9992,18.9926,18.9926,8500.0
2010-11-11 13:20:00,28.72,28.73,28.71,28.72,40500.0,18.9926,18.9992,18.986,18.9926,40500.0
2010-11-11 13:25:00,28.73,28.73,28.71,28.72,55300.0,18.9992,18.9992,18.986,18.9926,55300.0
2010-11-11 13:30:00,28.71,28.73,28.68,28.73,74100.0,18.986,18.9992,18.9661,18.9992,74100.0
2010-11-11 13:35:00,28.72,28.73,28.7,28.72,50600.0,18.9926,18.9992,18.9794,18.9926,50600.0
2010-11-11 13:40:00,28.72,28.75,28.71,28.73,29600.0,18.9926,19.0124,18.986,18.9992,29600.0
2010-11-11 13:45:00,28.73,28.74,28.72,28.72,16500.0,18.9992,19.0058,18.9926,18.9926,16500.0
2010-11-11 13:50:00,28.72,28.73,28.71,28.71,22200.0,18.9926,18.9992,18.986,18.986,22200.0
2010-11-11 13:55:00,28.71,28.72,28.7,28.7,25000.0,18.986,18.9926,18.9794,18.9794,25000.0
2010-11-11 14:00:00,28.7,28.71,28.7,28.7,9800.0,18.9794,18.986,18.9794,18.9794,9800.0
2010-11-11 14:05:00,28.7,28.71,28.69,28.69,20100.0,18.9794,18.986,18.9727,18.9727,20100.0
2010-11-11 14:10:00,28.69,28.7,28.69,28.69,47800.0,18.9727,18.9794,18.9727,18.9727,47800.0
2010-11-11 14:15:00,28.7,28.71,28.69,28.7,69900.0,18.9794,18.986,18.9727,18.9794,69900.0
2010-11-11 14:20:00,28.7,28.7,28.69,28.7,16400.0,18.9794,18.9794,18.9727,18.9794,16400.0
2010-11-11 14:25:00,28.7,28.75,28.69,28.74,36200.0,18.9794,19.0124,18.9727,19.0058,36200.0
2010-11-11 14:30:00,28.75,28.75,28.69,28.7,153100.0,19.0124,19.0124,18.9727,18.9794,153100.0
2010-11-11 14:35:00,28.7,28.74,28.69,28.72,128000.0,18.9794,19.0058,18.9727,18.9926,128000.0
2010-11-11 14:40:00,28.72,28.72,28.71,28.71,12500.0,18.9926,18.9926,18.986,18.986,12500.0
2010-11-11 14:45:00,28.72,28.72,28.69,28.69,40600.0,18.9926,18.9926,18.9727,18.9727,40600.0
2010-11-11 14:50:00,28.69,28.7,28.68,28.68,40400.0,18.9727,18.9794,18.9661,18.9661,40400.0
2010-11-11 14:55:00,28.69,28.69,28.66,28.67,58600.0,18.9727,18.9727,18.9529,18.9595,58600.0
2010-11-11 15:00:00,28.66,28.67,28.63,28.63,86600.0,18.9529,18.9595,18.9331,18.9331,86600.0
2010-11-11 15:05:00,28.64,28.64,28.63,28.64,23500.0,18.9397,18.9397,18.9331,18.9397,23500.0
2010-11-11 15:10:00,28.64,28.66,28.63,28.65,26000.0,18.9397,18.9529,18.9331,18.9463,26000.0
2010-11-11 15:15:00,28.66,28.67,28.65,28.66,28000.0,18.9529,18.9595,18.9463,18.9529,28000.0
2010-11-11 15:20:00,28.66,28.68,28.64,28.64,49400.0,18.9529,18.9661,18.9397,18.9397,49400.0
2010-11-11 15:25:00,28.64,28.68,28.64,28.67,37100.0,18.9397,18.9661,18.9397,18.9595,37100.0
2010-11-11 15:30:00,28.68,28.68,28.64,28.65,66200.0,18.9661,18.9661,18.9397,18.9463,66200.0
2010-11-11 15:35:00,28.65,28.65,28.64,28.65,49300.0,18.9463,18.9463,18.9397,18.9463,49300.0
2010-11-11 15:40:00,28.64,28.65,28.62,28.63,65700.0,18.9397,18.9463,18.9265,18.9331,65700.0
2010-11-11 15:45:00,28.63,28.66,28.62,28.62,174700.0,18.9331,18.9529,18.9265,18.9265,174700.0
2010-11-11 15:50:00,28.63,28.63,28.62,28.62,92300.0,18.9331,18.9331,18.9265,18.9265,92300.0
2010-11-11 15:55:00,28.62,28.63,28.62,28.63,240400.0,18.9265,18.9331,18.9265,18.9331,240400.0
2010-11-12 09:30:00,28.52,28.65,28.5,28.61,40200.0,18.8603,18.9463,18.8471,18.9198,40200.0
2010-11-12 09:35:00,28.59,28.63,28.57,28.6,31400.0,18.9066,18.9331,18.8934,18.9132,31400.0
2010-11-12 09:40:00,28.6,28.6,28.57,28.59,44600.0,18.9132,18.9132,18.8934,18.9066,44600.0
2010-11-12 09:45:00,28.59,28.62,28.58,28.59,27500.0,18.9066,18.9265,18.9,18.9066,27500.0
2010-11-12 09:50:00,28.6,28.63,28.59,28.62,64900.0,18.9132,18.9331,18.9066,18.9265,64900.0
2010-11-12 09:55:00,28.62,28.62,28.57,28.6,39200.0,18.9265,18.9265,18.8934,18.9132,39200.0
2010-11-12 10:00:00,28.6,28.6,28.57,28.58,28400.0,18.9132,18.9132,18.8934,18.9,28400.0
2010-11-12 10:05:00,28.57,28.59,28.57,28.59,31000.0,18.8934,18.9066,18.8934,18.9066,31000.0
2010-11-12 10:10:00,28.59,28.61,28.52,28.53,186400.0,18.9066,18.9198,18.8603,18.8669,186400.0
2010-11-12 10:15:00,28.53,28.61,28.53,28.6,138400.0,18.8669,18.9198,18.8669,18.9132,138400.0
2010-11-12 10:20:00,28.6,28.67,28.59,28.67,81600.0,18.9132,18.9595,18.9066,18.9595,81600.0
2010-11-12 10:25:00,28.67,28.69,28.66,28.67,34100.0,18.9595,18.9727,18.9529,18.9595,34100.0
2010-11-12 10:30:00,28.66,28.69,28.63,28.67,40800.0,18.9529,18.9727,18.9331,18.9595,40800.0
2010-11-12 10:35:00,28.67,28.67,28.58,28.65,64500.0,18.9595,18.9595,18.9,18.9463,64500.0
2010-11-12 10:40:00,28.65,28.69,28.63,28.64,50800.0,18.9463,18.9727,18.9331,18.9397,50800.0
2010-11-12 10:45:00,28.63,28.64,28.59,28.6,77000.0,18.9331,18.9397,18.9066,18.9132,77000.0
2010-11-12 10:50:00,28.59,28.6,28.57,28.59,50700.0,18.9066,18.9132,18.8934,18.9066,50700.0
2010-11-12 10:55:00,28.6,28.64,28.59,28.62,55900.0,18.9132,18.9397,18.9066,18.9265,55900.0
2010-11-12 11:00:00,28.62,28.63,28.6,28.61,50800.0,18.9265,18.9331,18.9132,18.9198,50800.0
2010-11-12 11:05:00,28.61,28.62,28.59,28.62,64700.0,18.9198,18.9265,18.9066,18.9265,64700.0
2010-11-12 11:10:00,28.62,28.66,28.62,28.65,20200.0,18.9265,18.9529,18.9265,18.9463,20200.0
2010-11-12 11:15:00,28.65,28.68,28.64,28.64,28400.0,18.9463,18.9661,18.9397,18.9397,28400.0
2010-11-12 11:20:00,28.64,28.68,28.63,28.67,18400.0,18.9397,18.9661,18.9331,18.9595,18400.0
2010-11-12 11:25:00,28.67,28.7,28.65,28.65,37400.0,18.9595,18.9794,18.9463,18.9463,37400.0
2010-11-12 11:30:00,28.66,28.67,28.64,28.67,66400.0,18.9529,18.9595,18.9397,18.9595,66400.0
2010-11-12 11:35:00,28.67,28.67,28.66,28.67,43400.0,18.9595,18.9595,18.9529,18.9595,43400.0
2010-11-12 11:40:00,28.67,28.67,28.65,28.65,30700.0,18.9595,18.9595,18.9463,18.9463,30700.0
2010-11-12 11:45:00,28.65,28.65,28.59,28.59,71900.0,18.9463,18.9463,18.9066,18.9066,71900.0
2010-11-12 11:50:00,28.59,28.62,28.59,28.61,118900.0,18.9066,18.9265,18.9066,18.9198,118900.0
2010-11-12 11:55:00,28.61,28.61,28.6,28.6,15500.0,18.9198,18.9198,18.9132,18.9132,15500.0
2010-11-12 12:00:00,28.6,28.61,28.57,28.6,86500.0,18.9132,18.9198,18.8934,18.9132,86500.0
2010-11-12 12:05:00,28.6,28.61,28.6,28.6,14300.0,18.9132,18.9198,18.9132,18.9132,14300.0
2010-11-12 12:10:00,28.6,28.61,28.59,28.59,55900.0,18.9132,18.9198,18.9066,18.9066,55900.0
2010-11-12 12:15:00,28.59,28.6,28.57,28.59,57500.0,18.9066,18.9132,18.8934,18.9066,57500.0
2010-11-12 12:20:00,28.6,28.61,28.58,28.61,37200.0,18.9132,18.9198,18.9,18.9198,37200.0
2010-11-12 12:25:00,28.61,28.61,28.58,28.6,73900.0,18.9198,18.9198,18.9,18.9132,73900.0
2010-11-12 12:30:00,28.61,28.63,28.6,28.6,61800.0,18.9198,18.9331,18.9132,18.9132,61800.0
2010-11-12 12:35:00,28.6,28.64,28.6,28.64,32000.0,18.9132,18.9397,18.9132,18.9397,32000.0
2010-11-12 12:40:00,28.64,28.64,28.6,28.62,49800.0,18.9397,18.9397,18.9132,18.9265,49800.0
2010-11-12 12:45:00,28.63,28.63,28.59,28.6,26000.0,18.9331,18.9331,18.9066,18.9132,26000.0
2010-11-12 12:50:00,28.6,28.61,28.57,28.6,84900.0,18.9132,18.9198,18.8934,18.9132,84900.0
2010-11-12 12:55:00,28.6,28.61,28.58,28.59,53000.0,18.9132,18.9198,18.9,18.9066,53000.0
2010-11-12 13:00:00,28.6,28.61,28.59,28.61,26300.0,18.9132,18.9198,18.9066,18.9198,26300.0
2010-11-12 13:05:00,28.61,28.61,28.59,28.6,26700.0,18.9198,18.9198,18.9066,18.9132,26700.0
2010-11-12 13:10:00,28.6,28.61,28.59,28.6,30200.0,18.9132,18.9198,18.9066,18.9132,30200.0
2010-11-12 13:15:00,28.6,28.61,28.6,28.6,7500.0,18.9132,18.9198,18.9132,18.9132,7500.0
2010-11-12 13:20:00,28.61,28.63,28.59,28.63,69000.0,18.9198,18.9331,18.9066,18.9331,69000.0
2010-11-12 13:25:00,28.62,28.65,28.62,28.64,66500.0,18.9265,18.9463,18.9265,18.9397,66500.0
2010-11-12 13:30:00,28.64,28.65,28.62,28.62,12900.0,18.9397,18.9463,18.9265,18.9265,12900.0
2010-11-12 13:35:00,28.63,28.63,28.62,28.63,4200.0,18.9331,18.9331,18.9265,18.9331,4200.0
2010-11-12 13:40:00,28.63,28.64,28.62,28.64,20800.0,18.9331,18.9397,18.9265,18.9397,20800.0
2010-11-12 13:45:00,28.64,28.64,28.63,28.63,9500.0,18.9397,18.9397,18.9331,18.9331,9500.0
2010-11-12 13:50:00,28.64,28.64,28.63,28.64,15300.0,18.9397,18.9397,18.9331,18.9397,15300.0
2010-11-12 13:55:00,28.63,28.64,28.61,28.61,19600.0,18.9331,18.9397,18.9198,18.9198,19600.0
2010-11-12 14:00:00,28.61,28.62,28.61,28.61,13300.0,18.9198,18.9265,18.9198,18.9198,13300.0
2010-11-12 14:05:00,28.62,28.62,28.61,28.62,18700.0,18.9265,18.9265,18.9198,18.9265,18700.0
2010-11-12 14:10:00,28.62,28.65,28.62,28.65,32700.0,18.9265,18.9463,18.9265,18.9463,32700.0
2010-11-12 14:15:00,28.64,28.65,28.64,28.65,39800.0,18.9397,18.9463,18.9397,18.9463,39800.0
2010-11-12 14:20:00,28.65,28.67,28.63,28.64,100300.0,18.9463,18.9595,18.9331,18.9397,100300.0
2010-11-12 14:25:00,28.64,28.64,28.61,28.62,39500.0,18.9397,18.9397,18.9198,18.9265,39500.0
2010-11-12 14:30:00,28.61,28.62,28.6,28.61,19800.0,18.9198,18.9265,18.9132,18.9198,19800.0
2010-11-12 14:35:00,28.6,28.61,28.6,28.61,12400.0,18.9132,18.9198,18.9132,18.9198,12400.0
2010-11-12 14:40:00,28.61,28.61,28.6,28.6,22600.0,18.9198,18.9198,18.9132,18.9132,22600.0
2010-11-12 14:45:00,28.6,28.62,28.59,28.62,29600.0,18.9132,18.9265,18.9066,18.9265,29600.0
2010-11-12 14:50:00,28.62,28.63,28.61,28.62,62900.0,18.9265,18.9331,18.9198,18.9265,62900.0
2010-11-12 14:55:00,28.62,28.62,28.6,28.6,25200.0,18.9265,18.9265,18.9132,18.9132,25200.0
2010-11-12 15:00:00,28.6,28.62,28.59,28.62,25600.0,18.9132,18.9265,18.9066,18.9265,25600.0
2010-11-12 15:05:00,28.62,28.68,28.62,28.68,68300.0,18.9265,18.9661,18.9265,18.9661,68300.0
2010-11-12 15:10:00,28.68,28.68,28.66,28.66,30900.0,18.9661,18.9661,18.9529,18.9529,30900.0
2010-11-12 15:15:00,28.67,28.7,28.65,28.69,36000.0,18.9595,18.9794,18.9463,18.9727,36000.0
2010-11-12 15:20:00,28.7,28.72,28.67,28.68,42400.0,18.9794,18.9926,18.9595,18.9661,42400.0
2010-11-12 15:25:00,28.67,28.68,28.65,28.66,31500.0,18.9595,18.9661,18.9463,18.9529,31500.0
2010-11-12 15:30:00,28.67,28.7,28.66,28.68,31000.0,18.9595,18.9794,18.9529,18.9661,31000.0
2010-11-12 15:35:00,28.68,28.7,28.66,28.68,53200.0,18.9661,18.9794,18.9529,18.9661,53200.0
2010-11-12 15:40:00,28.67,28.68,28.64,28.64,44100.0,18.9595,18.9661,18.9397,18.9397,44100.0
2010-11-12 15:45:00,28.65,28.71,28.65,28.71,49500.0,18.9463,18.986,18.9463,18.986,49500.0
2010-11-12 15:50:00,28.7,28.71,28.65,28.66,99600.0,18.9794,18.986,18.9463,18.9529,99600.0
2010-11-12 15:55:00,28.66,28.69,28.65,28.68,160400.0,18.9529,18.9727,18.9463,18.9661,160400.0
2010-11-15 09:30:00,28.83,28.88,28.83,28.88,32500.0,19.0653,19.0984,19.0653,19.0984,32500.0
2010-11-15 09:35:00,28.87,28.88,28.79,28.83,20100.0,19.0918,19.0984,19.0389,19.0653,20100.0
2010-11-15 09:40:00,28.82,28.85,28.79,28.82,19800.0,19.0587,19.0786,19.0389,19.0587,19800.0
2010-11-15 09:45:00,28.83,28.87,28.82,28.86,17100.0,19.0653,19.0918,19.0587,19.0852,17100.0
2010-11-15 09:50:00,28.86,28.87,28.84,28.87,26600.0,19.0852,19.0918,19.0719,19.0918,26600.0
2010-11-15 09:55:00,28.87,28.94,28.87,28.93,50700.0,19.0918,19.1381,19.0918,19.1315,50700.0
2010-11-15 10:00:00,28.93,28.93,28.92,28.92,21700.0,19.1315,19.1315,19.1248,19.1248,21700.0
2010-11-15 10:05:00,28.92,28.93,28.8,28.81,72300.0,19.1248,19.1315,19.0455,19.0521,72300.0
2010-11-15 10:10:00,28.81,28.82,28.8,28.81,23000.0,19.0521,19.0587,19.0455,19.0521,23000.0
2010-11-15 10:15:00,28.81,28.86,28.81,28.84,16800.0,19.0521,19.0852,19.0521,19.0719,16800.0
2010-11-15 10:20:00,28.85,28.85,28.83,28.84,12100.0,19.0786,19.0786,19.0653,19.0719,12100.0
2010-11-15 10:25:00,28.84,28.85,28.82,28.84,28700.0,19.0719,19.0786,19.0587,19.0719,28700.0
2010-11-15 10:30:00,28.85,28.85,28.83,28.85,16100.0,19.0786,19.0786,19.0653,19.0786,16100.0
2010-11-15 10:35:00,28.84,28.85,28.83,28.84,21200.0,19.0719,19.0786,19.0653,19.0719,21200.0
2010-11-15 10:40:00,28.85,28.85,28.82,28.82,22900.0,19.0786,19.0786,19.0587,19.0587,22900.0
2010-11-15 10:45:00,28.82,28.82,28.81,28.81,17200.0,19.0587,19.0587,19.0521,19.0521,17200.0
2010-11-15 10:50:00,28.82,28.82,28.8,28.8,15100.0,19.0587,19.0587,19.0455,19.0455,15100.0
2010-11-15 10:55:00,28.81,28.81,28.77,28.77,23800.0,19.0521,19.0521,19.0256,19.0256,23800.0
2010-11-15 11:00:00,28.78,28.78,28.74,28.74,21300.0,19.0323,19.0323,19.0058,19.0058,21300.0
2010-11-15 11:05:00,28.74,28.74,28.72,28.73,15000.0,19.0058,19.0058,18.9926,18.9992,15000.0
2010-11-15 11:10:00,28.74,28.82,28.74,28.81,11200.0,19.0058,19.0587,19.0058,19.0521,11200.0
2010-11-15 11:15:00,28.81,28.84,28.81,28.83,9700.0,19.0521,19.0719,19.0521,19.0653,9700.0
2010-11-15 11:20:00,28.83,28.84,28.8,28.8,23300.0,19.0653,19.0719,19.0455,19.0455,23300.0
2010-11-15 11:25:00,28.8,28.81,28.8,28.81,5000.0,19.0455,19.0521,19.0455,19.0521,5000.0
2010-11-15 11:30:00,28.81,28.87,28.81,28.86,12700.0,19.0521,19.0918,19.0521,19.0852,12700.0
2010-11-15 11:35:00,28.87,28.89,28.87,28.89,10000.0,19.0918,19.105,19.0918,19.105,10000.0
2010-11-15 11:40:00,28.9,28.94,28.89,28.94,13600.0,19.1116,19.1381,19.105,19.1381,13600.0
2010-11-15 11:45:00,28.94,28.96,28.94,28.95,29500.0,19.1381,19.1513,19.1381,19.1447,29500.0
2010-11-15 11:50:00,28.95,28.96,28.93,28.95,16400.0,19.1447,19.1513,19.1315,19.1447,16400.0
2010-11-15 11:55:00,28.94,28.95,28.93,28.95,11200.0,19.1381,19.1447,19.1315,19.1447,11200.0
2010-11-15 12:00:00,28.95,28.96,28.91,28.92,22500.0,19.1447,19.1513,19.1182,19.1248,22500.0
2010-11-15 12:05:00,28.91,28.94,28.91,28.92,14000.0,19.1182,19.1381,19.1182,19.1248,14000.0
2010-11-15 12:10:00,28.92,28.93,28.9,28.91,19700.0,19.1248,19.1315,19.1116,19.1182,19700.0
2010-11-15 12:15:00,28.91,28.92,28.89,28.9,28700.0,19.1182,19.1248,19.105,19.1116,28700.0
2010-11-15 12:20:00,28.91,28.92,28.9,28.91,8300.0,19.1182,19.1248,19.1116,19.1182,8300.0
2010-11-15 12:25:00,28.92,28.95,28.91,28.94,13000.0,19.1248,19.1447,19.1182,19.1381,13000.0
2010-11-15 12:30:00,28.94,28.95,28.93,28.94,14800.0,19.1381,19.1447,19.1315,19.1381,14800.0
2010-11-15 12:35:00,28.95,28.95,28.91,28.91,15800.0,19.1447,19.1447,19.1182,19.1182,15800.0
2010-11-15 12:40:00,28.92,28.92,28.91,28.91,6100.0,19.1248,19.1248,19.1182,19.1182,6100.0
2010-11-15 12:45:00,28.91,28.92,28.91,28.92,5000.0,19.1182,19.1248,19.1182,19.1248,5000.0
2010-11-15 12:50:00,28.91,28.92,28.91,28.91,2000.0,19.1182,19.1248,19.1182,19.1182,2000.0
2010-11-15 12:55:00,28.91,28.92,28.91,28.91,8000.0,19.1182,19.1248,19.1182,19.1182,8000.0
2010-11-15 13:00:00,28.92,28.92,28.88,28.88,26700.0,19.1248,19.1248,19.0984,19.0984,26700.0
2010-11-15 13:05:00,28.89,28.9,28.88,28.89,20700.0,19.105,19.1116,19.0984,19.105,20700.0
2010-11-15 13:10:00,28.89,28.9,28.89,28.9,6100.0,19.105,19.1116,19.105,19.1116,6100.0
2010-11-15 13:15:00,28.9,28.9,28.89,28.9,3400.0,19.1116,19.1116,19.105,19.1116,3400.0
2010-11-15 13:20:00,28.9,28.93,28.89,28.93,20600.0,19.1116,19.1315,19.105,19.1315,20600.0
2010-11-15 13:25:00,28.93,28.93,28.92,28.92,3300.0,19.1315,19.1315,19.1248,19.1248,3300.0
2010-11-15 13:30:00,28.93,28.94,28.92,28.94,13000.0,19.1315,19.1381,19.1248,19.1381,13000.0
2010-11-15 13:35:00,28.93,28.94,28.93,28.93,16200.0,19.1315,19.1381,19.1315,19.1315,16200.0
2010-11-15 13:40:00,28.93,28.94,28.93,28.94,5200.0,19.1315,19.1381,19.1315,19.1381,5200.0
2010-11-15 13:45:00,28.94,28.94,28.92,28.92,12100.0,19.1381,19.1381,19.1248,19.1248,12100.0
2010-11-15 13:50:00,28.93,28.93,28.92,28.92,11700.0,19.1315,19.1315,19.1248,19.1248,11700.0
2010-11-15 13:55:00,28.93,28.93,28.92,28.92,15200.0,19.1315,19.1315,19.1248,19.1248,15200.0
2010-11-15 14:00:00,28.92,28.93,28.91,28.93,23600.0,19.1248,19.1315,19.1182,19.1315,23600.0
2010-11-15 14:05:00,28.93,28.93,28.92,28.93,6800.0,19.1315,19.1315,19.1248,19.1315,6800.0
2010-11-15 14:10:00,28.92,28.93,28.92,28.93,13200.0,19.1248,19.1315,19.1248,19.1315,13200.0
2010-11-15 14:15:00,28.92,28.93,28.92,28.92,15700.0,19.1248,19.1315,19.1248,19.1248,15700.0
2010-11-15 14:20:00,28.92,28.93,28.92,28.92,20100.0,19.1248,19.1315,19.1248,19.1248,20100.0
2010-11-15 14:25:00,28.92,28.93,28.92,28.93,18900.0,19.1248,19.1315,19.1248,19.1315,18900.0
2010-11-15 14:30:00,28.92,28.93,28.91,28.91,54600.0,19.1248,19.1315,19.1182,19.1182,54600.0
2010-11-15 14:35:00,28.92,28.93,28.9,28.93,51300.0,19.1248,19.1315,19.1116,19.1315,51300.0
2010-11-15 14:40:00,28.92,28.95,28.92,28.94,28100.0,19.1248,19.1447,19.1248,19.1381,28100.0
2010-11-15 14:45:00,28.93,28.94,28.92,28.92,17800.0,19.1315,19.1381,19.1248,19.1248,17800.0
2010-11-15 14:50:00,28.93,28.93,28.92,28.93,7400.0,19.1315,19.1315,19.1248,19.1315,7400.0
2010-11-15 14:55:00,28.93,28.93,28.92,28.93,6300.0,19.1315,19.1315,19.1248,19.1315,6300.0
2010-11-15 15:00:00,28.93,28.93,28.92,28.92,14000.0,19.1315,19.1315,19.1248,19.1248,14000.0
2010-11-15 15:05:00,28.92,28.93,28.92,28.93,25700.0,19.1248,19.1315,19.1248,19.1315,25700.0
2010-11-15 15:10:00,28.92,28.93,28.92,28.93,24300.0,19.1248,19.1315,19.1248,19.1315,24300.0
2010-11-15 15:15:00,28.92,28.93,28.9,28.92,174600.0,19.1248,19.1315,19.1116,19.1248,174600.0
2010-11-15 15:20:00,28.92,28.93,28.91,28.91,61900.0,19.1248,19.1315,19.1182,19.1182,61900.0
2010-11-15 15:25:00,28.92,28.94,28.91,28.94,36800.0,19.1248,19.1381,19.1182,19.1381,36800.0
2010-11-15 15:30:00,28.94,28.95,28.93,28.93,82700.0,19.1381,19.1447,19.1315,19.1315,82700.0
2010-11-15 15:35:00,28.93,28.95,28.93,28.95,177300.0,19.1315,19.1447,19.1315,19.1447,177300.0
2010-11-15 15:40:00,28.95,28.98,28.95,28.95,144700.0,19.1447,19.1645,19.1447,19.1447,144700.0
2010-11-15 15:45:00,28.95,28.98,28.94,28.97,240100.0,19.1447,19.1645,19.1381,19.1579,240100.0
2010-11-15 15:50:00,28.96,28.97,28.95,28.96,242700.0,19.1513,19.1579,19.1447,19.1513,242700.0
2010-11-15 15:55:00,28.95,28.98,28.93,28.94,276700.0,19.1447,19.1645,19.1315,19.1381,276700.0
2010-11-16 09:30:00,28.76,28.88,28.75,28.88,58700.0,19.019,19.0984,19.0124,19.0984,58700.0
2010-11-16 09:35:00,28.89,28.92,28.89,28.9,34700.0,19.105,19.1248,19.105,19.1116,34700.0
2010-11-16 09:40:00,28.9,28.9,28.81,28.81,33400.0,19.1116,19.1116,19.0521,19.0521,33400.0
2010-11-16 09:45:00,28.82,28.84,28.81,28.81,33300.0,19.0587,19.0719,19.0521,19.0521,33300.0
2010-11-16 09:50:00,28.81,28.84,28.79,28.8,71500.0,19.0521,19.0719,19.0389,19.0455,71500.0
2010-11-16 09:55:00,28.8,28.91,28.8,28.89,44300.0,19.0455,19.1182,19.0455,19.105,44300.0
2010-11-16 10:00:00,28.88,28.88,28.8,28.8,39400.0,19.0984,19.0984,19.0455,19.0455,39400.0
2010-11-16 10:05:00,28.8,28.93,28.79,28.92,116600.0,19.0455,19.1315,19.0389,19.1248,116600.0
2010-11-16 10:10:00,28.92,28.97,28.91,28.96,27000.0,19.1248,19.1579,19.1182,19.1513,27000.0
2010-11-16 10:15:00,28.96,28.97,28.95,28.96,23600.0,19.1513,19.1579,19.1447,19.1513,23600.0
2010-11-16 10:20:00,28.96,28.97,28.91,28.92,45700.0,19.1513,19.1579,19.1182,19.1248,45700.0
2010-11-16 10:25:00,28.92,28.93,28.9,28.93,13400.0,19.1248,19.1315,19.1116,19.1315,13400.0
2010-11-16 10:30:00,28.92,28.94,28.87,28.9,86800.0,19.1248,19.1381,19.0918,19.1116,86800.0
2010-11-16 10:35:00,28.9,28.9,28.77,28.78,45000.0,19.1116,19.1116,19.0256,19.0323,45000.0
2010-11-16 10:40:00,28.77,28.86,28.77,28.86,41700.0,19.0256,19.0852,19.0256,19.0852,41700.0
2010-11-16 10:45:00,28.86,28.86,28.82,28.86,30000.0,19.0852,19.0852,19.0587,19.0852,30000.0
2010-11-16 10:50:00,28.85,28.88,28.84,28.87,38700.0,19.0786,19.0984,19.0719,19.0918,38700.0
2010-11-16 10:55:00,28.88,28.91,28.84,28.9,72300.0,19.0984,19.1182,19.0719,19.1116,72300.0
2010-11-16 11:00:00,28.9,28.91,28.9,28.9,50200.0,19.1116,19.1182,19.1116,19.1116,50200.0
2010-11-16 11:05:00,28.9,28.94,28.89,28.92,143600.0,19.1116,19.1381,19.105,19.1248,143600.0
2010-11-16 11:10:00,28.91,28.94,28.91,28.92,41800.0,19.1182,19.1381,19.1182,19.1248,41800.0
2010-11-16 11:15:00,28.92,28.93,28.89,28.91,157600.0,19.1248,19.1315,19.105,19.1182,157600.0
2010-11-16 11:20:00,28.9,28.91,28.87,28.87,115400.0,19.1116,19.1182,19.0918,19.0918,115400.0
2010-11-16 11:25:00,28.87,28.87,28.78,28.78,32400.0,19.0918,19.0918,19.0323,19.0323,32400.0
2010-11-16 11:30:00,28.79,28.81,28.78,28.78,63900.0,19.0389,19.0521,19.0323,19.0323,63900.0
2010-11-16 11:35:00,28.79,28.79,28.73,28.77,56400.0,19.0389,19.0389,18.9992,19.0256,56400.0
2010-11-16 11:40:00,28.77,28.77,28.71,28.71,101200.0,19.0256,19.0256,18.986,18.986,101200.0
2010-11-16 11:45:00,28.72,28.72,28.69,28.71,27700.0,18.9926,18.9926,18.9727,18.986,27700.0
2010-11-16 11:50:00,28.71,28.74,28.69,28.73,41200.0,18.986,19.0058,18.9727,18.9992,41200.0
2010-11-16 11:55:00,28.73,28.79,28.73,28.78,45900.0,18.9992,19.0389,18.9992,19.0323,45900.0
2010-11-16 12:00:00,28.78,28.79,28.74,28.78,99900.0,19.0323,19.0389,19.0058,19.0323,99900.0
2010-11-16 12:05:00,28.78,28.79,28.76,28.79,35000.0,19.0323,19.0389,19.019,19.0389,35000.0
2010-11-16 12:10:00,28.79,28.82,28.76,28.81,58500.0,19.0389,19.0587,19.019,19.0521,58500.0
2010-11-16 12:15:00,28.82,28.86,28.81,28.83,43100.0,19.0587,19.0852,19.0521,19.0653,43100.0
2010-11-16 12:20:00,28.83,28.83,28.79,28.8,30300.0,19.0653,19.0653,19.0389,19.0455,30300.0
2010-11-16 12:25:00,28.79,28.83,28.79,28.83,28400.0,19.0389,19.0653,19.0389,19.0653,28400.0
2010-11-16 12:30:00,28.83,28.83,28.76,28.78,51900.0,19.0653,19.0653,19.019,19.0323,51900.0
2010-11-16 12:35:00,28.78,28.78,28.75,28.75,22500.0,19.0323,19.0323,19.0124,19.0124,22500.0
2010-11-16 12:40:00,28.75,28.76,28.73,28.76,36100.0,19.0124,19.019,18.9992,19.019,36100.0
2010-11-16 12:45:00,28.76,28.76,28.74,28.74,38200.0,19.019,19.019,19.0058,19.0058,38200.0
2010-11-16 12:50:00,28.75,28.77,28.74,28.75,36000.0,19.0124,19.0256,19.0058,19.0124,36000.0
2010-11-16 12:55:00,28.74,28.81,28.74,28.81,28200.0,19.0058,19.0521,19.0058,19.0521,28200.0
2010-11-16 13:00:00,28.8,28.81,28.78,28.78,16900.0,19.0455,19.0521,19.0323,19.0323,16900.0
2010-11-16 13:05:00,28.78,28.79,28.78,28.78,20000.0,19.0323,19.0389,19.0323,19.0323,20000.0
2010-11-16 13:10:00,28.78,28.79,28.77,28.78,29900.0,19.0323,19.0389,19.0256,19.0323,29900.0
2010-11-16 13:15:00,28.78,28.78,28.75,28.75,22100.0,19.0323,19.0323,19.0124,19.0124,22100.0
2010-11-16 13:20:00,28.76,28.76,28.75,28.75,5300.0,19.019,19.019,19.0124,19.0124,5300.0
2010-11-16 13:25:00,28.75,28.78,28.75,28.77,19800.0,19.0124,19.0323,19.0124,19.0256,19800.0
2010-11-16 13:30:00,28.78,28.78,28.76,28.77,29800.0,19.0323,19.0323,19.019,19.0256,29800.0
2010-11-16 13:35:00,28.77,28.78,28.77,28.78,15800.0,19.0256,19.0323,19.0256,19.0323,15800.0
2010-11-16 13:40:00,28.78,28.78,28.77,28.78,11000.0,19.0323,19.0323,19.0256,19.0323,11000.0
2010-11-16 13:45:00,28.77,28.8,28.76,28.79,59000.0,19.0256,19.0455,19.019,19.0389,59000.0
2010-11-16 13:50:00,28.8,28.83,28.79,28.83,33500.0,19.0455,19.0653,19.0389,19.0653,33500.0
2010-11-16 13:55:00,28.83,28.84,28.81,28.81,19300.0,19.0653,19.0719,19.0521,19.0521,19300.0
2010-11-16 14:00:00,28.81,28.81,28.78,28.79,20700.0,19.0521,19.0521,19.0323,19.0389,20700.0
2010-11-16 14:05:00,28.78,28.79,28.77,28.78,36300.0,19.0323,19.0389,19.0256,19.0323,36300.0
2010-11-16 14:10:00,28.79,28.81,28.78,28.8,25700.0,19.0389,19.0521,19.0323,19.0455,25700.0
2010-11-16 14:15:00,28.81,28.81,28.77,28.77,40800.0,19.0521,19.0521,19.0256,19.0256,40800.0
2010-11-16 14:20:00,28.77,28.78,28.75,28.75,49400.0,19.0256,19.0323,19.0124,19.0124,49400.0
2010-11-16 14:25:00,28.75,28.77,28.74,28.76,43100.0,19.0124,19.0256,19.0058,19.019,43100.0
2010-11-16 14:30:00,28.76,28.78,28.75,28.75,27300.0,19.019,19.0323,19.0124,19.0124,27300.0
2010-11-16 14:35:00,28.75,28.76,28.73,28.74,33100.0,19.0124,19.019,18.9992,19.0058,33100.0
2010-11-16 14:40:00,28.73,28.76,28.72,28.75,71100.0,18.9992,19.019,18.9926,19.0124,71100.0
2010-11-16 14:45:00,28.75,28.76,28.75,28.76,14500.0,19.0124,19.019,19.0124,19.019,14500.0
2010-11-16 14:50:00,28.75,28.78,28.75,28.77,25300.0,19.0124,19.0323,19.0124,19.0256,25300.0
2010-11-16 14:55:00,28.76,28.8,28.76,28.77,51900.0,19.019,19.0455,19.019,19.0256,51900.0
2010-11-16 15:00:00,28.77,28.78,28.75,28.75,19900.0,19.0256,19.0323,19.0124,19.0124,19900.0
2010-11-16 15:05:00,28.76,28.76,28.74,28.75,35500.0,19.019,19.019,19.0058,19.0124,35500.0
2010-11-16 15:10:00,28.75,28.75,28.74,28.75,26800.0,19.0124,19.0124,19.0058,19.0124,26800.0
2010-11-16 15:15:00,28.75,28.77,28.73,28.77,94500.0,19.0124,19.0256,18.9992,19.0256,94500.0
2010-11-16 15:20:00,28.77,28.78,28.75,28.77,48100.0,19.0256,19.0323,19.0124,19.0256,48100.0
2010-11-16 15:25:00,28.77,28.78,28.75,28.75,45600.0,19.0256,19.0323,19.0124,19.0124,45600.0
2010-11-16 15:30:00,28.75,28.77,28.74,28.75,79300.0,19.0124,19.0256,19.0058,19.0124,79300.0
2010-11-16 15:35:00,28.74,28.76,28.73,28.74,100400.0,19.0058,19.019,18.9992,19.0058,100400.0
2010-11-16 15:40:00,28.75,28.76,28.74,28.76,49800.0,19.0124,19.019,19.0058,19.019,49800.0
2010-11-16 15:45:00,28.76,28.78,28.75,28.75,73700.0,19.019,19.0323,19.0124,19.0124,73700.0
2010-11-16 15:50:00,28.75,28.79,28.74,28.78,102000.0,19.0124,19.0389,19.0058,19.0323,102000.0
2010-11-16 15:55:00,28.79,28.81,28.77,28.77,207800.0,19.0389,19.0521,19.0256,19.0256,207800.0
2010-11-17 09:30:00,28.78,28.81,28.7,28.75,66900.0,19.0323,19.0521,18.9794,19.0124,66900.0
2010-11-17 09:35:00,28.75,28.78,28.74,28.74,48200.0,19.0124,19.0323,19.0058,19.0058,48200.0
2010-11-17 09:40:00,28.75,28.77,28.72,28.72,46400.0,19.0124,19.0256,18.9926,18.9926,46400.0
2010-11-17 09:45:00,28.73,28.77,28.66,28.76,63300.0,18.9992,19.0256,18.9529,19.019,63300.0
2010-11-17 09:50:00,28.76,28.76,28.73,28.73,39300.0,19.019,19.019,18.9992,18.9992,39300.0
2010-11-17 09:55:00,28.74,28.74,28.7,28.7,84800.0,19.0058,19.0058,18.9794,18.9794,84800.0
2010-11-17 10:00:00,28.7,28.73,28.69,28.71,75000.0,18.9794,18.9992,18.9727,18.986,75000.0
2010-11-17 10:05:00,28.72,28.72,28.7,28.71,52900.0,18.9926,18.9926,18.9794,18.986,52900.0
2010-11-17 10:10:00,28.71,28.72,28.69,28.7,51900.0,18.986,18.9926,18.9727,18.9794,51900.0
2010-11-17 10:15:00,28.71,28.71,28.69,28.69,27000.0,18.986,18.986,18.9727,18.9727,27000.0
2010-11-17 10:20:00,28.7,28.72,28.69,28.7,32600.0,18.9794,18.9926,18.9727,18.9794,32600.0
2010-11-17 10:25:00,28.71,28.71,28.69,28.7,26800.0,18.986,18.986,18.9727,18.9794,26800.0
2010-11-17 10:30:00,28.71,28.71,28.68,28.68,43900.0,18.986,18.986,18.9661,18.9661,43900.0
2010-11-17 10:35:00,28.68,28.68,28.64,28.65,28700.0,18.9661,18.9661,18.9397,18.9463,28700.0
2010-11-17 10:40:00,28.66,28.66,28.64,28.65,16700.0,18.9529,18.9529,18.9397,18.9463,16700.0
2010-11-17 10:45:00,28.65,28.65,28.63,28.63,23800.0,18.9463,18.9463,18.9331,18.9331,23800.0
2010-11-17 10:50:00,28.64,28.65,28.6,28.6,47900.0,18.9397,18.9463,18.9132,18.9132,47900.0
2010-11-17 10:55:00,28.6,28.61,28.57,28.61,69800.0,18.9132,18.9198,18.8934,18.9198,69800.0
2010-11-17 11:00:00,28.61,28.63,28.59,28.59,49700.0,18.9198,18.9331,18.9066,18.9066,49700.0
2010-11-17 11:05:00,28.6,28.63,28.57,28.63,46000.0,18.9132,18.9331,18.8934,18.9331,46000.0
2010-11-17 11:10:00,28.63,28.63,28.62,28.62,8100.0,18.9331,18.9331,18.9265,18.9265,8100.0
2010-11-17 11:15:00,28.63,28.64,28.62,28.63,48900.0,18.9331,18.9397,18.9265,18.9331,48900.0
2010-11-17 11:20:00,28.63,28.63,28.62,28.63,15500.0,18.9331,18.9331,18.9265,18.9331,15500.0
2010-11-17 11:25:00,28.63,28.67,28.62,28.66,40900.0,18.9331,18.9595,18.9265,18.9529,40900.0
2010-11-17 11:30:00,28.66,28.67,28.65,28.67,19100.0,18.9529,18.9595,18.9463,18.9595,19100.0
2010-11-17 11:35:00,28.67,28.68,28.66,28.66,16200.0,18.9595,18.9661,18.9529,18.9529,16200.0
2010-11-17 11:40:00,28.66,28.66,28.65,28.66,13600.0,18.9529,18.9529,18.9463,18.9529,13600.0
2010-11-17 11:45:00,28.66,28.66,28.62,28.62,33200.0,18.9529,18.9529,18.9265,18.9265,33200.0
2010-11-17 11:50:00,28.63,28.67,28.63,28.67,28900.0,18.9331,18.9595,18.9331,18.9595,28900.0
2010-11-17 11:55:00,28.66,28.69,28.66,28.67,11500.0,18.9529,18.9727,18.9529,18.9595,11500.0
2010-11-17 12:00:00,28.68,28.73,28.68,28.7,49000.0,18.9661,18.9992,18.9661,18.9794,49000.0
2010-11-17 12:05:00,28.71,28.71,28.65,28.66,27300.0,18.986,18.986,18.9463,18.9529,27300.0
2010-11-17 12:10:00,28.67,28.68,28.66,28.66,12000.0,18.9595,18.9661,18.9529,18.9529,12000.0
2010-11-17 12:15:00,28.66,28.68,28.66,28.67,11700.0,18.9529,18.9661,18.9529,18.9595,11700.0
2010-11-17 12:20:00,28.67,28.68,28.67,28.68,8900.0,18.9595,18.9661,18.9595,18.9661,8900.0
2010-11-17 12:25:00,28.68,28.68,28.65,28.66,20200.0,18.9661,18.9661,18.9463,18.9529,20200.0
2010-11-17 12:30:00,28.66,28.66,28.65,28.66,5700.0,18.9529,18.9529,18.9463,18.9529,5700.0
2010-11-17 12:35:00,28.66,28.66,28.64,28.65,19200.0,18.9529,18.9529,18.9397,18.9463,19200.0
2010-11-17 12:40:00,28.64,28.66,28.64,28.66,62800.0,18.9397,18.9529,18.9397,18.9529,62800.0
2010-11-17 12:45:00,28.65,28.66,28.65,28.66,4600.0,18.9463,18.9529,18.9463,18.9529,4600.0
2010-11-17 12:50:00,28.66,28.66,28.65,28.66,18300.0,18.9529,18.9529,18.9463,18.9529,18300.0
2010-11-17 12:55:00,28.65,28.66,28.65,28.65,13500.0,18.9463,18.9529,18.9463,18.9463,13500.0
2010-11-17 13:00:00,28.65,28.65,28.64,28.64,22900.0,18.9463,18.9463,18.9397,18.9397,22900.0
2010-11-17 13:05:00,28.64,28.66,28.64,28.66,14400.0,18.9397,18.9529,18.9397,18.9529,14400.0
2010-11-17 13:10:00,28.66,28.67,28.66,28.67,14500.0,18.9529,18.9595,18.9529,18.9595,14500.0
2010-11-17 13:15:00,28.67,28.67,28.66,28.67,5300.0,18.9595,18.9595,18.9529,18.9595,5300.0
2010-11-17 13:20:00,28.67,28.67,28.66,28.66,9200.0,18.9595,18.9595,18.9529,18.9529,9200.0
2010-11-17 13:25:00,28.67,28.68,28.66,28.67,14700.0,18.9595,18.9661,18.9529,18.9595,14700.0
2010-11-17 13:30:00,28.67,28.68,28.67,28.67,9100.0,18.9595,18.9661,18.9595,18.9595,9100.0
2010-11-17 13:35:00,28.67,28.68,28.67,28.68,22700.0,18.9595,18.9661,18.9595,18.9661,22700.0
2010-11-17 13:40:00,28.67,28.68,28.64,28.67,47100.0,18.9595,18.9661,18.9397,18.9595,47100.0
2010-11-17 13:45:00,28.66,28.68,28.65,28.68,20500.0,18.9529,18.9661,18.9463,18.9661,20500.0
2010-11-17 13:50:00,28.67,28.68,28.66,28.66,11500.0,18.9595,18.9661,18.9529,18.9529,11500.0
2010-11-17 13:55:00,28.67,28.67,28.66,28.66,35500.0,18.9595,18.9595,18.9529,18.9529,35500.0
2010-11-17 14:00:00,28.67,28.69,28.66,28.68,49700.0,18.9595,18.9727,18.9529,18.9661,49700.0
2010-11-17 14:05:00,28.68,28.69,28.66,28.66,43800.0,18.9661,18.9727,18.9529,18.9529,43800.0
2010-11-17 14:10:00,28.67,28.67,28.66,28.66,8500.0,18.9595,18.9595,18.9529,18.9529,8500.0
2010-11-17 14:15:00,28.67,28.67,28.66,28.67,8600.0,18.9595,18.9595,18.9529,18.9595,8600.0
2010-11-17 14:20:00,28.67,28.67,28.65,28.65,42200.0,18.9595,18.9595,18.9463,18.9463,42200.0
2010-11-17 14:25:00,28.65,28.66,28.65,28.66,5700.0,18.9463,18.9529,18.9463,18.9529,5700.0
2010-11-17 14:30:00,28.65,28.66,28.65,28.65,9600.0,18.9463,18.9529,18.9463,18.9463,9600.0
2010-11-17 14:35:00,28.66,28.66,28.65,28.66,13600.0,18.9529,18.9529,18.9463,18.9529,13600.0
2010-11-17 14:40:00,28.65,28.66,28.65,28.65,8500.0,18.9463,18.9529,18.9463,18.9463,8500.0
2010-11-17 14:45:00,28.65,28.66,28.65,28.66,14000.0,18.9463,18.9529,18.9463,18.9529,14000.0
2010-11-17 14:50:00,28.65,28.66,28.65,28.65,16100.0,18.9463,18.9529,18.9463,18.9463,16100.0
2010-11-17 14:55:00,28.65,28.66,28.64,28.65,59300.0,18.9463,18.9529,18.9397,18.9463,59300.0
2010-11-17 15:00:00,28.65,28.66,28.65,28.65,17000.0,18.9463,18.9529,18.9463,18.9463,17000.0
2010-11-17 15:05:00,28.66,28.66,28.6,28.6,68900.0,18.9529,18.9529,18.9132,18.9132,68900.0
2010-11-17 15:10:00,28.6,28.61,28.59,28.6,78300.0,18.9132,18.9198,18.9066,18.9132,78300.0
2010-11-17 15:15:00,28.6,28.63,28.59,28.63,43700.0,18.9132,18.9331,18.9066,18.9331,43700.0
2010-11-17 15:20:00,28.63,28.65,28.62,28.64,22600.0,18.9331,18.9463,18.9265,18.9397,22600.0
2010-11-17 15:25:00,28.65,28.65,28.59,28.59,98100.0,18.9463,18.9463,18.9066,18.9066,98100.0
2010-11-17 15:30:00,28.6,28.61,28.59,28.6,73000.0,18.9132,18.9198,18.9066,18.9132,73000.0
2010-11-17 15:35:00,28.59,28.62,28.59,28.62,66600.0,18.9066,18.9265,18.9066,18.9265,66600.0
2010-11-17 15:40:00,28.62,28.63,28.62,28.63,34400.0,18.9265,18.9331,18.9265,18.9331,34400.0
2010-11-17 15:45:00,28.63,28.69,28.63,28.68,119900.0,18.9331,18.9727,18.9331,18.9661,119900.0
2010-11-17 15:50:00,28.69,28.69,28.67,28.68,46000.0,18.9727,18.9727,18.9595,18.9661,46000.0
2010-11-17 15:55:00,28.67,28.68,28.67,28.67,95300.0,18.9595,18.9661,18.9595,18.9595,95300.0
2010-11-18 09:30:00,28.79,28.86,28.79,28.84,60200.0,19.0389,19.0852,19.0389,19.0719,60200.0
2010-11-18 09:35:00,28.84,28.84,28.8,28.83,15500.0,19.0719,19.0719,19.0455,19.0653,15500.0
2010-11-18 09:40:00,28.82,28.85,28.8,28.84,31900.0,19.0587,19.0786,19.0455,19.0719,31900.0
2010-11-18 09:45:00,28.84,28.89,28.83,28.87,25000.0,19.0719,19.105,19.0653,19.0918,25000.0
2010-11-18 09:50:00,28.87,28.87,28.84,28.85,50400.0,19.0918,19.0918,19.0719,19.0786,50400.0
2010-11-18 09:55:00,28.85,28.86,28.8,28.84,108000.0,19.0786,19.0852,19.0455,19.0719,108000.0
2010-11-18 10:00:00,28.84,28.86,28.81,28.84,88600.0,19.0719,19.0852,19.0521,19.0719,88600.0
2010-11-18 10:05:00,28.84,28.89,28.83,28.86,36600.0,19.0719,19.105,19.0653,19.0852,36600.0
2010-11-18 10:10:00,28.87,28.95,28.87,28.94,36300.0,19.0918,19.1447,19.0918,19.1381,36300.0
2010-11-18 10:15:00,28.95,28.96,28.93,28.95,35100.0,19.1447,19.1513,19.1315,19.1447,35100.0
2010-11-18 10:20:00,28.94,28.95,28.94,28.94,11700.0,19.1381,19.1447,19.1381,19.1381,11700.0
2010-11-18 10:25:00,28.94,29.0,28.93,29.0,47500.0,19.1381,19.1777,19.1315,19.1777,47500.0
2010-11-18 10:30:00,28.99,29.0,28.95,28.96,24700.0,19.1711,19.1777,19.1447,19.1513,24700.0
2010-11-18 10:35:00,28.96,28.98,28.95,28.98,20900.0,19.1513,19.1645,19.1447,19.1645,20900.0
2010-11-18 10:40:00,28.97,28.98,28.92,28.93,34200.0,19.1579,19.1645,19.1248,19.1315,34200.0
2010-11-18 10:45:00,28.92,28.97,28.92,28.97,55500.0,19.1248,19.1579,19.1248,19.1579,55500.0
2010-11-18 10:50:00,28.96,28.98,28.95,28.97,26500.0,19.1513,19.1645,19.1447,19.1579,26500.0
2010-11-18 10:55:00,28.97,28.99,28.97,28.99,6000.0,19.1579,19.1711,19.1579,19.1711,6000.0
2010-11-18 11:00:00,28.98,29.01,28.98,29.0,36000.0,19.1645,19.1844,19.1645,19.1777,36000.0
2010-11-18 11:05:00,28.99,29.0,28.98,28.99,10300.0,19.1711,19.1777,19.1645,19.1711,10300.0
2010-11-18 11:10:00,28.98,29.0,28.97,28.97,35600.0,19.1645,19.1777,19.1579,19.1579,35600.0
2010-11-18 11:15:00,28.97,28.97,28.95,28.96,31800.0,19.1579,19.1579,19.1447,19.1513,31800.0
2010-11-18 11:20:00,28.95,28.97,28.94,28.95,27200.0,19.1447,19.1579,19.1381,19.1447,27200.0
2010-11-18 11:25:00,28.95,28.96,28.94,28.95,35600.0,19.1447,19.1513,19.1381,19.1447,35600.0
2010-11-18 11:30:00,28.95,29.0,28.95,28.99,11800.0,19.1447,19.1777,19.1447,19.1711,11800.0
2010-11-18 11:35:00,28.99,28.99,28.95,28.95,55000.0,19.1711,19.1711,19.1447,19.1447,55000.0
2010-11-18 11:40:00,28.95,28.96,28.95,28.95,10700.0,19.1447,19.1513,19.1447,19.1447,10700.0
2010-11-18 11:45:00,28.96,28.96,28.95,28.95,7100.0,19.1513,19.1513,19.1447,19.1447,7100.0
2010-11-18 11:50:00,28.95,28.98,28.95,28.97,18800.0,19.1447,19.1645,19.1447,19.1579,18800.0
2010-11-18 11:55:00,28.98,29.0,28.98,29.0,12500.0,19.1645,19.1777,19.1645,19.1777,12500.0
2010-11-18 12:00:00,29.0,29.02,28.99,29.02,25400.0,19.1777,19.191,19.1711,19.191,25400.0
2010-11-18 12:05:00,29.02,29.04,29.01,29.01,26600.0,19.191,19.2042,19.1844,19.1844,26600.0
2010-11-18 12:10:00,29.01,29.02,29.0,29.01,14000.0,19.1844,19.191,19.1777,19.1844,14000.0
2010-11-18 12:15:00,29.02,29.04,29.01,29.03,12900.0,19.191,19.2042,19.1844,19.1976,12900.0
2010-11-18 12:20:00,29.03,29.03,29.02,29.02,7200.0,19.1976,19.1976,19.191,19.191,7200.0
2010-11-18 12:25:00,29.02,29.03,29.02,29.03,6000.0,19.191,19.1976,19.191,19.1976,6000.0
2010-11-18 12:30:00,29.02,29.03,29.01,29.03,10500.0,19.191,19.1976,19.1844,19.1976,10500.0
2010-11-18 12:35:00,29.03,29.04,29.01,29.04,27000.0,19.1976,19.2042,19.1844,19.2042,27000.0
2010-11-18 12:40:00,29.04,29.07,29.03,29.07,17200.0,19.2042,19.224,19.1976,19.224,17200.0
2010-11-18 12:45:00,29.07,29.07,29.05,29.06,18400.0,19.224,19.224,19.2108,19.2174,18400.0
2010-11-18 12:50:00,29.06,29.07,29.06,29.06,17200.0,19.2174,19.224,19.2174,19.2174,17200.0
2010-11-18 12:55:00,29.06,29.1,29.06,29.09,26800.0,19.2174,19.2439,19.2174,19.2373,26800.0
2010-11-18 13:00:00,29.08,29.09,29.05,29.05,15000.0,19.2306,19.2373,19.2108,19.2108,15000.0
2010-11-18 13:05:00,29.05,29.07,29.05,29.07,10500.0,19.2108,19.224,19.2108,19.224,10500.0
2010-11-18 13:10:00,29.08,29.09,29.07,29.08,14000.0,19.2306,19.2373,19.224,19.2306,14000.0
2010-11-18 13:15:00,29.08,29.09,29.06,29.06,16200.0,19.2306,19.2373,19.2174,19.2174,16200.0
2010-11-18 13:20:00,29.06,29.07,29.05,29.05,10000.0,19.2174,19.224,19.2108,19.2108,10000.0
2010-11-18 13:25:00,29.04,29.05,29.04,29.04,6300.0,19.2042,19.2108,19.2042,19.2042,6300.0
2010-11-18 13:30:00,29.05,29.05,29.03,29.03,25600.0,19.2108,19.2108,19.1976,19.1976,25600.0
2010-11-18 13:35:00,29.02,29.03,29.02,29.03,6200.0,19.191,19.1976,19.191,19.1976,6200.0
2010-11-18 13:40:00,29.02,29.07,29.02,29.07,22500.0,19.191,19.224,19.191,19.224,22500.0
2010-11-18 13:45:00,29.07,29.08,29.06,29.07,9000.0,19.224,19.2306,19.2174,19.224,9000.0
2010-11-18 13:50:00,29.08,29.08,29.06,29.07,38900.0,19.2306,19.2306,19.2174,19.224,38900.0
2010-11-18 13:55:00,29.06,29.07,29.06,29.06,5900.0,19.2174,19.224,19.2174,19.2174,5900.0
2010-11-18 14:00:00,29.06,29.07,29.06,29.06,13200.0,19.2174,19.224,19.2174,19.2174,13200.0
2010-11-18 14:05:00,29.07,29.07,29.04,29.04,20400.0,19.224,19.224,19.2042,19.2042,20400.0
2010-11-18 14:10:00,29.04,29.05,29.03,29.03,10400.0,19.2042,19.2108,19.1976,19.1976,10400.0
2010-11-18 14:15:00,29.03,29.04,29.03,29.04,6100.0,19.1976,19.2042,19.1976,19.2042,6100.0
2010-11-18 14:20:00,29.03,29.05,29.03,29.05,14200.0,19.1976,19.2108,19.1976,19.2108,14200.0
2010-11-18 14:25:00,29.04,29.05,29.03,29.05,21500.0,19.2042,19.2108,19.1976,19.2108,21500.0
2010-11-18 14:30:00,29.04,29.05,29.02,29.02,30000.0,19.2042,19.2108,19.191,19.191,30000.0
2010-11-18 14:35:00,29.02,29.02,28.99,28.99,23600.0,19.191,19.191,19.1711,19.1711,23600.0
2010-11-18 14:40:00,28.99,29.0,28.98,28.99,11600.0,19.1711,19.1777,19.1645,19.1711,11600.0
2010-11-18 14:45:00,28.98,29.04,28.98,29.04,25500.0,19.1645,19.2042,19.1645,19.2042,25500.0
2010-11-18 14:50:00,29.03,29.06,29.03,29.06,22300.0,19.1976,19.2174,19.1976,19.2174,22300.0
2010-11-18 14:55:00,29.06,29.07,29.05,29.06,18400.0,19.2174,19.224,19.2108,19.2174,18400.0
2010-11-18 15:00:00,29.06,29.06,29.04,29.04,16700.0,19.2174,19.2174,19.2042,19.2042,16700.0
2010-11-18 15:05:00,29.05,29.06,29.04,29.06,22400.0,19.2108,19.2174,19.2042,19.2174,22400.0
2010-11-18 15:10:00,29.06,29.06,29.05,29.05,6500.0,19.2174,19.2174,19.2108,19.2108,6500.0
2010-11-18 15:15:00,29.06,29.06,29.05,29.05,12600.0,19.2174,19.2174,19.2108,19.2108,12600.0
2010-11-18 15:20:00,29.05,29.06,29.02,29.02,44100.0,19.2108,19.2174,19.191,19.191,44100.0
2010-11-18 15:25:00,29.03,29.03,29.02,29.02,15300.0,19.1976,19.1976,19.191,19.191,15300.0
2010-11-18 15:30:00,29.03,29.04,29.01,29.03,95000.0,19.1976,19.2042,19.1844,19.1976,95000.0
2010-11-18 15:35:00,29.04,29.04,28.99,28.99,52300.0,19.2042,19.2042,19.1711,19.1711,52300.0
2010-11-18 15:40:00,28.99,29.0,28.99,29.0,36500.0,19.1711,19.1777,19.1711,19.1777,36500.0
2010-11-18 15:45:00,28.99,29.0,28.99,28.99,54200.0,19.1711,19.1777,19.1711,19.1711,54200.0
2010-11-18 15:50:00,29.0,29.02,28.99,29.01,88900.0,19.1777,19.191,19.1711,19.1844,88900.0
2010-11-18 15:55:00,29.02,29.02,29.0,29.01,159600.0,19.191,19.191,19.1777,19.1844,159600.0
2010-11-19 09:30:00,28.95,29.02,28.87,28.88,436200.0,19.1447,19.191,19.0918,19.0984,436200.0
2010-11-19 09:35:00,28.88,28.88,28.82,28.85,48800.0,19.0984,19.0984,19.0587,19.0786,48800.0
2010-11-19 09:40:00,28.86,28.91,28.85,28.89,39200.0,19.0852,19.1182,19.0786,19.105,39200.0
2010-11-19 09:45:00,28.88,28.88,28.79,28.79,48900.0,19.0984,19.0984,19.0389,19.0389,48900.0
2010-11-19 09:50:00,28.79,28.86,28.79,28.85,22300.0,19.0389,19.0852,19.0389,19.0786,22300.0
2010-11-19 09:55:00,28.85,28.85,28.82,28.83,38000.0,19.0786,19.0786,19.0587,19.0653,38000.0
2010-11-19 10:00:00,28.84,28.9,28.84,28.9,23200.0,19.0719,19.1116,19.0719,19.1116,23200.0
2010-11-19 10:05:00,28.91,28.91,28.86,28.9,35800.0,19.1182,19.1182,19.0852,19.1116,35800.0
2010-11-19 10:10:00,28.9,28.92,28.85,28.86,55000.0,19.1116,19.1248,19.0786,19.0852,55000.0
2010-11-19 10:15:00,28.87,28.87,28.84,28.85,29300.0,19.0918,19.0918,19.0719,19.0786,29300.0
2010-11-19 10:20:00,28.85,28.86,28.83,28.83,48900.0,19.0786,19.0852,19.0653,19.0653,48900.0
2010-11-19 10:25:00,28.83,28.86,28.83,28.85,47000.0,19.0653,19.0852,19.0653,19.0786,47000.0
2010-11-19 10:30:00,28.85,28.85,28.8,28.81,27600.0,19.0786,19.0786,19.0455,19.0521,27600.0
2010-11-19 10:35:00,28.81,28.82,28.78,28.81,71400.0,19.0521,19.0587,19.0323,19.0521,71400.0
2010-11-19 10:40:00,28.81,28.88,28.8,28.85,45900.0,19.0521,19.0984,19.0455,19.0786,45900.0
2010-11-19 10:45:00,28.85,28.86,28.84,28.84,61000.0,19.0786,19.0852,19.0719,19.0719,61000.0
2010-11-19 10:50:00,28.85,28.85,28.79,28.79,36500.0,19.0786,19.0786,19.0389,19.0389,36500.0
2010-11-19 10:55:00,28.78,28.78,28.69,28.7,78100.0,19.0323,19.0323,18.9727,18.9794,78100.0
2010-11-19 11:00:00,28.7,28.78,28.67,28.78,54400.0,18.9794,19.0323,18.9595,19.0323,54400.0
2010-11-19 11:05:00,28.78,28.85,28.78,28.85,36000.0,19.0323,19.0786,19.0323,19.0786,36000.0
2010-11-19 11:10:00,28.84,28.84,28.83,28.84,14500.0,19.0719,19.0719,19.0653,19.0719,14500.0
2010-11-19 11:15:00,28.84,28.85,28.83,28.84,16400.0,19.0719,19.0786,19.0653,19.0719,16400.0
2010-11-19 11:20:00,28.85,28.85,28.76,28.76,78800.0,19.0786,19.0786,19.019,19.019,78800.0
2010-11-19 11:25:00,28.76,28.81,28.76,28.8,61800.0,19.019,19.0521,19.019,19.0455,61800.0
2010-11-19 11:30:00,28.8,28.81,28.78,28.79,36400.0,19.0455,19.0521,19.0323,19.0389,36400.0
2010-11-19 11:35:00,28.8,28.8,28.79,28.8,2600.0,19.0455,19.0455,19.0389,19.0455,2600.0
2010-11-19 11:40:00,28.79,28.81,28.79,28.79,44400.0,19.0389,19.0521,19.0389,19.0389,44400.0
2010-11-19 11:45:00,28.8,28.81,28.79,28.8,37100.0,19.0455,19.0521,19.0389,19.0455,37100.0
2010-11-19 11:50:00,28.8,28.81,28.79,28.79,32100.0,19.0455,19.0521,19.0389,19.0389,32100.0
2010-11-19 11:55:00,28.8,28.81,28.79,28.79,67600.0,19.0455,19.0521,19.0389,19.0389,67600.0
2010-11-19 12:00:00,28.79,28.8,28.79,28.8,8600.0,19.0389,19.0455,19.0389,19.0455,8600.0
2010-11-19 12:05:00,28.8,28.81,28.79,28.81,10800.0,19.0455,19.0521,19.0389,19.0521,10800.0
2010-11-19 12:10:00,28.8,28.8,28.79,28.8,19000.0,19.0455,19.0455,19.0389,19.0455,19000.0
2010-11-19 12:15:00,28.8,28.8,28.77,28.77,16500.0,19.0455,19.0455,19.0256,19.0256,16500.0
2010-11-19 12:20:00,28.77,28.79,28.77,28.79,10600.0,19.0256,19.0389,19.0256,19.0389,10600.0
2010-11-19 12:25:00,28.79,28.8,28.78,28.8,11600.0,19.0389,19.0455,19.0323,19.0455,11600.0
2010-11-19 12:30:00,28.79,28.8,28.76,28.76,21800.0,19.0389,19.0455,19.019,19.019,21800.0
2010-11-19 12:35:00,28.76,28.77,28.76,28.76,17200.0,19.019,19.0256,19.019,19.019,17200.0
2010-11-19 12:40:00,28.76,28.77,28.74,28.75,29900.0,19.019,19.0256,19.0058,19.0124,29900.0
2010-11-19 12:45:00,28.75,28.75,28.74,28.75,36600.0,19.0124,19.0124,19.0058,19.0124,36600.0
2010-11-19 12:50:00,28.75,28.75,28.74,28.75,35000.0,19.0124,19.0124,19.0058,19.0124,35000.0
2010-11-19 12:55:00,28.75,28.76,28.74,28.75,28500.0,19.0124,19.019,19.0058,19.0124,28500.0
2010-11-19 13:00:00,28.75,28.77,28.75,28.77,34100.0,19.0124,19.0256,19.0124,19.0256,34100.0
2010-11-19 13:05:00,28.76,28.78,28.76,28.77,31000.0,19.019,19.0323,19.019,19.0256,31000.0
2010-11-19 13:10:00,28.76,28.77,28.76,28.76,12100.0,19.019,19.0256,19.019,19.019,12100.0
2010-11-19 13:15:00,28.76,28.78,28.76,28.76,39600.0,19.019,19.0323,19.019,19.019,39600.0
2010-11-19 13:20:00,28.76,28.76,28.75,28.76,22600.0,19.019,19.019,19.0124,19.019,22600.0
2010-11-19 13:25:00,28.75,28.76,28.74,28.75,235500.0,19.0124,19.019,19.0058,19.0124,235500.0
2010-11-19 13:30:00,28.75,28.75,28.72,28.73,43300.0,19.0124,19.0124,18.9926,18.9992,43300.0
2010-11-19 13:35:00,28.73,28.74,28.72,28.74,18300.0,18.9992,19.0058,18.9926,19.0058,18300.0
2010-11-19 13:40:00,28.73,28.75,28.73,28.75,9800.0,18.9992,19.0124,18.9992,19.0124,9800.0
2010-11-19 13:45:00,28.75,28.76,28.74,28.75,21800.0,19.0124,19.019,19.0058,19.0124,21800.0
2010-11-19 13:50:00,28.75,28.75,28.72,28.72,26900.0,19.0124,19.0124,18.9926,18.9926,26900.0
2010-11-19 13:55:00,28.73,28.74,28.72,28.73,164000.0,18.9992,19.0058,18.9926,18.9992,164000.0
2010-11-19 14:00:00,28.73,28.74,28.72,28.73,25300.0,18.9992,19.0058,18.9926,18.9992,25300.0
2010-11-19 14:05:00,28.73,28.74,28.72,28.73,48300.0,18.9992,19.0058,18.9926,18.9992,48300.0
2010-11-19 14:10:00,28.73,28.74,28.72,28.73,37500.0,18.9992,19.0058,18.9926,18.9992,37500.0
2010-11-19 14:15:00,28.73,28.73,28.72,28.73,21500.0,18.9992,18.9992,18.9926,18.9992,21500.0
2010-11-19 14:20:00,28.73,28.74,28.72,28.73,23600.0,18.9992,19.0058,18.9926,18.9992,23600.0
2010-11-19 14:25:00,28.72,28.73,28.72,28.73,21900.0,18.9926,18.9992,18.9926,18.9992,21900.0
2010-11-19 14:30:00,28.73,28.75,28.68,28.75,138500.0,18.9992,19.0124,18.9661,19.0124,138500.0
2010-11-19 14:35:00,28.76,28.79,28.75,28.77,36600.0,19.019,19.0389,19.0124,19.0256,36600.0
2010-11-19 14:40:00,28.76,28.77,28.76,28.76,30300.0,19.019,19.0256,19.019,19.019,30300.0
2010-11-19 14:45:00,28.77,28.78,28.76,28.77,70700.0,19.0256,19.0323,19.019,19.0256,70700.0
2010-11-19 14:50:00,28.76,28.77,28.76,28.77,6800.0,19.019,19.0256,19.019,19.0256,6800.0
2010-11-19 14:55:00,28.77,28.77,28.76,28.77,36700.0,19.0256,19.0256,19.019,19.0256,36700.0
2010-11-19 15:00:00,28.77,28.77,28.74,28.75,66100.0,19.0256,19.0256,19.0058,19.0124,66100.0
2010-11-19 15:05:00,28.74,28.75,28.69,28.7,110000.0,19.0058,19.0124,18.9727,18.9794,110000.0
2010-11-19 15:10:00,28.7,28.7,28.69,28.7,28400.0,18.9794,18.9794,18.9727,18.9794,28400.0
2010-11-19 15:15:00,28.7,28.71,28.69,28.7,115600.0,18.9794,18.986,18.9727,18.9794,115600.0
2010-11-19 15:20:00,28.7,28.74,28.69,28.74,94400.0,18.9794,19.0058,18.9727,19.0058,94400.0
2010-11-19 15:25:00,28.74,28.75,28.72,28.72,51500.0,19.0058,19.0124,18.9926,18.9926,51500.0
2010-11-19 15:30:00,28.73,28.78,28.73,28.77,58100.0,18.9992,19.0323,18.9992,19.0256,58100.0
2010-11-19 15:35:00,28.77,28.78,28.76,28.78,115200.0,19.0256,19.0323,19.019,19.0323,115200.0
2010-11-19 15:40:00,28.78,28.83,28.77,28.8,110500.0,19.0323,19.0653,19.0256,19.0455,110500.0
2010-11-19 15:45:00,28.81,28.84,28.79,28.8,257700.0,19.0521,19.0719,19.0389,19.0455,257700.0
2010-11-19 15:50:00,28.8,28.84,28.8,28.83,80100.0,19.0455,19.0719,19.0455,19.0653,80100.0
2010-11-19 15:55:00,28.84,28.86,28.83,28.85,174000.0,19.0719,19.0852,19.0653,19.0786,174000.0
2010-11-22 09:30:00,28.71,28.81,28.67,28.78,79300.0,18.986,19.0521,18.9595,19.0323,79300.0
2010-11-22 09:35:00,28.78,28.79,28.75,28.79,28400.0,19.0323,19.0389,19.0124,19.0389,28400.0
2010-11-22 09:40:00,28.8,28.88,28.79,28.84,27000.0,19.0455,19.0984,19.0389,19.0719,27000.0
2010-11-22 09:45:00,28.83,28.86,28.82,28.84,32500.0,19.0653,19.0852,19.0587,19.0719,32500.0
2010-11-22 09:50:00,28.85,28.95,28.84,28.94,47400.0,19.0786,19.1447,19.0719,19.1381,47400.0
2010-11-22 09:55:00,28.94,28.96,28.92,28.96,23300.0,19.1381,19.1513,19.1248,19.1513,23300.0
2010-11-22 10:00:00,28.96,28.97,28.94,28.97,31100.0,19.1513,19.1579,19.1381,19.1579,31100.0
2010-11-22 10:05:00,28.97,28.98,28.97,28.98,21400.0,19.1579,19.1645,19.1579,19.1645,21400.0
2010-11-22 10:10:00,28.98,29.0,28.98,28.99,22400.0,19.1645,19.1777,19.1645,19.1711,22400.0
2010-11-22 10:15:00,28.99,29.04,28.99,29.01,38800.0,19.1711,19.2042,19.1711,19.1844,38800.0
2010-11-22 10:20:00,29.0,29.0,28.96,28.96,20700.0,19.1777,19.1777,19.1513,19.1513,20700.0
2010-11-22 10:25:00,28.96,28.96,28.9,28.9,28600.0,19.1513,19.1513,19.1116,19.1116,28600.0
2010-11-22 10:30:00,28.9,28.92,28.89,28.91,37900.0,19.1116,19.1248,19.105,19.1182,37900.0
2010-11-22 10:35:00,28.91,28.95,28.9,28.94,41300.0,19.1182,19.1447,19.1116,19.1381,41300.0
2010-11-22 10:40:00,28.94,29.0,28.94,28.99,45900.0,19.1381,19.1777,19.1381,19.1711,45900.0
2010-11-22 10:45:00,28.99,28.99,28.97,28.98,41100.0,19.1711,19.1711,19.1579,19.1645,41100.0
2010-11-22 10:50:00,28.99,29.03,28.98,29.02,36700.0,19.1711,19.1976,19.1645,19.191,36700.0
2010-11-22 10:55:00,29.03,29.03,28.99,29.0,31300.0,19.1976,19.1976,19.1711,19.1777,31300.0
2010-11-22 11:00:00,29.0,29.01,28.98,28.99,81800.0,19.1777,19.1844,19.1645,19.1711,81800.0
2010-11-22 11:05:00,29.0,29.02,28.99,29.01,22600.0,19.1777,19.191,19.1711,19.1844,22600.0
2010-11-22 11:10:00,29.01,29.01,28.99,29.0,23200.0,19.1844,19.1844,19.1711,19.1777,23200.0
2010-11-22 11:15:00,28.99,29.06,28.98,29.05,36800.0,19.1711,19.2174,19.1645,19.2108,36800.0
2010-11-22 11:20:00,29.04,29.04,29.01,29.01,31100.0,19.2042,19.2042,19.1844,19.1844,31100.0
2010-11-22 11:25:00,29.01,29.01,28.99,29.01,17400.0,19.1844,19.1844,19.1711,19.1844,17400.0
2010-11-22 11:30:00,29.0,29.01,28.99,28.99,19100.0,19.1777,19.1844,19.1711,19.1711,19100.0
2010-11-22 11:35:00,28.99,29.0,28.98,28.99,12500.0,19.1711,19.1777,19.1645,19.1711,12500.0
2010-11-22 11:40:00,28.99,29.02,28.96,28.96,85000.0,19.1711,19.191,19.1513,19.1513,85000.0
2010-11-22 11:45:00,28.96,28.98,28.94,28.96,16400.0,19.1513,19.1645,19.1381,19.1513,16400.0
2010-11-22 11:50:00,28.96,28.96,28.94,28.95,11500.0,19.1513,19.1513,19.1381,19.1447,11500.0
2010-11-22 11:55:00,28.94,28.98,28.94,28.95,32900.0,19.1381,19.1645,19.1381,19.1447,32900.0
2010-11-22 12:00:00,28.95,28.95,28.9,28.91,33100.0,19.1447,19.1447,19.1116,19.1182,33100.0
2010-11-22 12:05:00,28.91,28.93,28.91,28.92,19900.0,19.1182,19.1315,19.1182,19.1248,19900.0
2010-11-22 12:10:00,28.92,28.94,28.91,28.93,18000.0,19.1248,19.1381,19.1182,19.1315,18000.0
2010-11-22 12:15:00,28.92,28.95,28.92,28.95,7500.0,19.1248,19.1447,19.1248,19.1447,7500.0
2010-11-22 12:20:00,28.95,28.95,28.89,28.89,33700.0,19.1447,19.1447,19.105,19.105,33700.0
2010-11-22 12:25:00,28.9,28.9,28.81,28.82,38700.0,19.1116,19.1116,19.0521,19.0587,38700.0
2010-11-22 12:30:00,28.82,28.83,28.79,28.83,36200.0,19.0587,19.0653,19.0389,19.0653,36200.0
2010-11-22 12:35:00,28.82,28.84,28.82,28.83,14000.0,19.0587,19.0719,19.0587,19.0653,14000.0
2010-11-22 12:40:00,28.84,28.84,28.82,28.82,13300.0,19.0719,19.0719,19.0587,19.0587,13300.0
2010-11-22 12:45:00,28.82,28.83,28.8,28.83,50000.0,19.0587,19.0653,19.0455,19.0653,50000.0
2010-11-22 12:50:00,28.83,28.86,28.83,28.84,12700.0,19.0653,19.0852,19.0653,19.0719,12700.0
2010-11-22 12:55:00,28.85,28.86,28.84,28.86,9700.0,19.0786,19.0852,19.0719,19.0852,9700.0
2010-11-22 13:00:00,28.87,28.9,28.87,28.89,29100.0,19.0918,19.1116,19.0918,19.105,29100.0
2010-11-22 13:05:00,28.89,28.9,28.87,28.87,20400.0,19.105,19.1116,19.0918,19.0918,20400.0
2010-11-22 13:10:00,28.88,28.88,28.86,28.86,12200.0,19.0984,19.0984,19.0852,19.0852,12200.0
2010-11-22 13:15:00,28.86,28.88,28.85,28.88,16800.0,19.0852,19.0984,19.0786,19.0984,16800.0
2010-11-22 13:20:00,28.87,28.88,28.87,28.87,8900.0,19.0918,19.0984,19.0918,19.0918,8900.0
2010-11-22 13:25:00,28.88,28.88,28.86,28.87,43100.0,19.0984,19.0984,19.0852,19.0918,43100.0
2010-11-22 13:30:00,28.88,28.92,28.88,28.92,16500.0,19.0984,19.1248,19.0984,19.1248,16500.0
2010-11-22 13:35:00,28.92,28.92,28.91,28.92,14100.0,19.1248,19.1248,19.1182,19.1248,14100.0
2010-11-22 13:40:00,28.91,28.93,28.91,28.92,13600.0,19.1182,19.1315,19.1182,19.1248,13600.0
2010-11-22 13:45:00,28.92,28.93,28.9,28.91,23800.0,19.1248,19.1315,19.1116,19.1182,23800.0
2010-11-22 13:50:00,28.91,28.94,28.9,28.94,20400.0,19.1182,19.1381,19.1116,19.1381,20400.0
2010-11-22 13:55:00,28.94,28.94,28.93,28.93,5000.0,19.1381,19.1381,19.1315,19.1315,5000.0
2010-11-22 14:00:00,28.94,28.96,28.93,28.96,16800.0,19.1381,19.1513,19.1315,19.1513,16800.0
2010-11-22 14:05:00,28.96,28.96,28.94,28.95,11900.0,19.1513,19.1513,19.1381,19.1447,11900.0
2010-11-22 14:10:00,28.94,28.98,28.94,28.97,25100.0,19.1381,19.1645,19.1381,19.1579,25100.0
2010-11-22 14:15:00,28.98,29.01,28.97,29.01,28200.0,19.1645,19.1844,19.1579,19.1844,28200.0
2010-11-22 14:20:00,29.0,29.01,29.0,29.0,6300.0,19.1777,19.1844,19.1777,19.1777,6300.0
2010-11-22 14:25:00,29.0,29.01,28.98,28.98,27200.0,19.1777,19.1844,19.1645,19.1645,27200.0
2010-11-22 14:30:00,28.98,28.99,28.97,28.98,11900.0,19.1645,19.1711,19.1579,19.1645,11900.0
2010-11-22 14:35:00,28.99,29.01,28.98,29.0,20600.0,19.1711,19.1844,19.1645,19.1777,20600.0
2010-11-22 14:40:00,29.01,29.01,29.0,29.01,5800.0,19.1844,19.1844,19.1777,19.1844,5800.0
2010-11-22 14:45:00,29.01,29.06,29.01,29.05,59100.0,19.1844,19.2174,19.1844,19.2108,59100.0
2010-11-22 14:50:00,29.04,29.05,29.03,29.03,18900.0,19.2042,19.2108,19.1976,19.1976,18900.0
2010-11-22 14:55:00,29.04,29.04,29.02,29.03,22100.0,19.2042,19.2042,19.191,19.1976,22100.0
2010-11-22 15:00:00,29.03,29.07,29.02,29.03,59100.0,19.1976,19.224,19.191,19.1976,59100.0
2010-11-22 15:05:00,29.04,29.04,29.03,29.03,19000.0,19.2042,19.2042,19.1976,19.1976,19000.0
2010-11-22 15:10:00,29.04,29.04,29.0,29.01,49000.0,19.2042,19.2042,19.1777,19.1844,49000.0
2010-11-22 15:15:00,29.01,29.04,29.01,29.03,54400.0,19.1844,19.2042,19.1844,19.1976,54400.0
2010-11-22 15:20:00,29.03,29.07,29.03,29.06,84300.0,19.1976,19.224,19.1976,19.2174,84300.0
2010-11-22 15:25:00,29.05,29.06,29.01,29.01,46000.0,19.2108,19.2174,19.1844,19.1844,46000.0
2010-11-22 15:30:00,29.02,29.04,29.01,29.03,50700.0,19.191,19.2042,19.1844,19.1976,50700.0
2010-11-22 15:35:00,29.02,29.06,29.02,29.05,67500.0,19.191,19.2174,19.191,19.2108,67500.0
2010-11-22 15:40:00,29.06,29.07,29.05,29.07,40400.0,19.2174,19.224,19.2108,19.224,40400.0
2010-11-22 15:45:00,29.07,29.07,29.06,29.07,51300.0,19.224,19.224,19.2174,19.224,51300.0
2010-11-22 15:50:00,29.06,29.09,29.06,29.06,137200.0,19.2174,19.2373,19.2174,19.2174,137200.0
2010-11-22 15:55:00,29.07,29.07,29.03,29.04,354600.0,19.224,19.224,19.1976,19.2042,354600.0
2010-11-23 09:30:00,29.28,29.28,29.06,29.13,170100.0,19.3629,19.3629,19.2174,19.2637,170100.0
2010-11-23 09:35:00,29.14,29.29,29.13,29.17,123900.0,19.2703,19.3695,19.2637,19.2902,123900.0
2010-11-23 09:40:00,29.18,29.23,29.15,29.16,86800.0,19.2968,19.3298,19.2769,19.2836,86800.0
2010-11-23 09:45:00,29.15,29.16,29.1,29.12,58900.0,19.2769,19.2836,19.2439,19.2571,58900.0
2010-11-23 09:50:00,29.12,29.13,29.05,29.09,85700.0,19.2571,19.2637,19.2108,19.2373,85700.0
2010-11-23 09:55:00,29.08,29.1,29.05,29.07,67300.0,19.2306,19.2439,19.2108,19.224,67300.0
2010-11-23 10:00:00,29.07,29.11,29.05,29.1,63600.0,19.224,19.2505,19.2108,19.2439,63600.0
2010-11-23 10:05:00,29.1,29.12,29.09,29.12,62800.0,19.2439,19.2571,19.2373,19.2571,62800.0
2010-11-23 10:10:00,29.11,29.11,29.05,29.09,47100.0,19.2505,19.2505,19.2108,19.2373,47100.0
2010-11-23 10:15:00,29.09,29.21,29.09,29.2,65300.0,19.2373,19.3166,19.2373,19.31,65300.0
2010-11-23 10:20:00,29.19,29.21,29.14,29.18,59700.0,19.3034,19.3166,19.2703,19.2968,59700.0
2010-11-23 10:25:00,29.18,29.19,29.15,29.17,50500.0,19.2968,19.3034,19.2769,19.2902,50500.0
2010-11-23 10:30:00,29.18,29.18,29.15,29.15,33800.0,19.2968,19.2968,19.2769,19.2769,33800.0
2010-11-23 10:35:00,29.15,29.21,29.14,29.21,43400.0,19.2769,19.3166,19.2703,19.3166,43400.0
2010-11-23 10:40:00,29.21,29.22,29.2,29.21,24300.0,19.3166,19.3232,19.31,19.3166,24300.0
2010-11-23 10:45:00,29.21,29.22,29.18,29.19,46100.0,19.3166,19.3232,19.2968,19.3034,46100.0
2010-11-23 10:50:00,29.2,29.22,29.19,29.2,45300.0,19.31,19.3232,19.3034,19.31,45300.0
2010-11-23 10:55:00,29.2,29.25,29.2,29.25,34300.0,19.31,19.3431,19.31,19.3431,34300.0
2010-11-23 11:00:00,29.24,29.25,29.21,29.21,48000.0,19.3365,19.3431,19.3166,19.3166,48000.0
2010-11-23 11:05:00,29.21,29.22,29.19,29.21,64100.0,19.3166,19.3232,19.3034,19.3166,64100.0
2010-11-23 11:10:00,29.2,29.22,29.18,29.19,40400.0,19.31,19.3232,19.2968,19.3034,40400.0
2010-11-23 11:15:00,29.19,29.19,29.18,29.18,32800.0,19.3034,19.3034,19.2968,19.2968,32800.0
2010-11-23 11:20:00,29.19,29.19,29.16,29.17,30200.0,19.3034,19.3034,19.2836,19.2902,30200.0
2010-11-23 11:25:00,29.17,29.18,29.13,29.13,45200.0,19.2902,19.2968,19.2637,19.2637,45200.0
2010-11-23 11:30:00,29.13,29.16,29.11,29.13,52300.0,19.2637,19.2836,19.2505,19.2637,52300.0
2010-11-23 11:35:00,29.13,29.14,29.1,29.13,59800.0,19.2637,19.2703,19.2439,19.2637,59800.0
2010-11-23 11:40:00,29.14,29.14,29.1,29.11,32900.0,19.2703,19.2703,19.2439,19.2505,32900.0
2010-11-23 11:45:00,29.11,29.14,29.09,29.14,66400.0,19.2505,19.2703,19.2373,19.2703,66400.0
2010-11-23 11:50:00,29.13,29.16,29.13,29.15,21700.0,19.2637,19.2836,19.2637,19.2769,21700.0
2010-11-23 11:55:00,29.16,29.19,29.16,29.17,34900.0,19.2836,19.3034,19.2836,19.2902,34900.0
2010-11-23 12:00:00,29.17,29.17,29.15,29.16,27400.0,19.2902,19.2902,19.2769,19.2836,27400.0
2010-11-23 12:05:00,29.16,29.19,29.15,29.19,29400.0,19.2836,19.3034,19.2769,19.3034,29400.0
2010-11-23 12:10:00,29.19,29.19,29.15,29.16,44300.0,19.3034,19.3034,19.2769,19.2836,44300.0
2010-11-23 12:15:00,29.16,29.17,29.14,29.15,28900.0,19.2836,19.2902,19.2703,19.2769,28900.0
2010-11-23 12:20:00,29.15,29.16,29.15,29.16,11800.0,19.2769,19.2836,19.2769,19.2836,11800.0
2010-11-23 12:25:00,29.16,29.16,29.15,29.16,14200.0,19.2836,19.2836,19.2769,19.2836,14200.0
2010-11-23 12:30:00,29.16,29.21,29.16,29.2,37900.0,19.2836,19.3166,19.2836,19.31,37900.0
2010-11-23 12:35:00,29.2,29.2,29.18,29.2,52800.0,19.31,19.31,19.2968,19.31,52800.0
2010-11-23 12:40:00,29.2,29.2,29.16,29.17,35000.0,19.31,19.31,19.2836,19.2902,35000.0
2010-11-23 12:45:00,29.17,29.19,29.17,29.19,26000.0,19.2902,19.3034,19.2902,19.3034,26000.0
2010-11-23 12:50:00,29.18,29.22,29.18,29.21,28700.0,19.2968,19.3232,19.2968,19.3166,28700.0
2010-11-23 12:55:00,29.21,29.21,29.2,29.21,7200.0,19.3166,19.3166,19.31,19.3166,7200.0
2010-11-23 13:00:00,29.21,29.21,29.2,29.2,9600.0,19.3166,19.3166,19.31,19.31,9600.0
2010-11-23 13:05:00,29.21,29.22,29.2,29.2,28800.0,19.3166,19.3232,19.31,19.31,28800.0
2010-11-23 13:10:00,29.2,29.21,29.2,29.2,13800.0,19.31,19.3166,19.31,19.31,13800.0
2010-11-23 13:15:00,29.21,29.21,29.19,29.2,15700.0,19.3166,19.3166,19.3034,19.31,15700.0
2010-11-23 13:20:00,29.19,29.2,29.19,29.19,20100.0,19.3034,19.31,19.3034,19.3034,20100.0
2010-11-23 13:25:00,29.2,29.2,29.19,29.2,12600.0,19.31,19.31,19.3034,19.31,12600.0
2010-11-23 13:30:00,29.19,29.21,29.19,29.21,22300.0,19.3034,19.3166,19.3034,19.3166,22300.0
2010-11-23 13:35:00,29.2,29.21,29.19,29.2,23100.0,19.31,19.3166,19.3034,19.31,23100.0
2010-11-23 13:40:00,29.19,29.2,29.17,29.17,21400.0,19.3034,19.31,19.2902,19.2902,21400.0
2010-11-23 13:45:00,29.18,29.18,29.15,29.15,20200.0,19.2968,19.2968,19.2769,19.2769,20200.0
2010-11-23 13:50:00,29.15,29.16,29.15,29.15,20500.0,19.2769,19.2836,19.2769,19.2769,20500.0
2010-11-23 13:55:00,29.16,29.16,29.12,29.13,35800.0,19.2836,19.2836,19.2571,19.2637,35800.0
2010-11-23 14:00:00,29.13,29.18,29.12,29.13,96500.0,19.2637,19.2968,19.2571,19.2637,96500.0
2010-11-23 14:05:00,29.12,29.13,29.12,29.12,14500.0,19.2571,19.2637,19.2571,19.2571,14500.0
2010-11-23 14:10:00,29.12,29.13,29.12,29.12,21500.0,19.2571,19.2637,19.2571,19.2571,21500.0
2010-11-23 14:15:00,29.12,29.13,29.1,29.1,35000.0,19.2571,19.2637,19.2439,19.2439,35000.0
2010-11-23 14:20:00,29.1,29.11,29.08,29.09,28400.0,19.2439,19.2505,19.2306,19.2373,28400.0
2010-11-23 14:25:00,29.09,29.1,29.06,29.1,48100.0,19.2373,19.2439,19.2174,19.2439,48100.0
2010-11-23 14:30:00,29.09,29.1,29.08,29.08,40300.0,19.2373,19.2439,19.2306,19.2306,40300.0
2010-11-23 14:35:00,29.08,29.09,29.08,29.08,28800.0,19.2306,19.2373,19.2306,19.2306,28800.0
2010-11-23 14:40:00,29.08,29.08,29.06,29.06,28600.0,19.2306,19.2306,19.2174,19.2174,28600.0
2010-11-23 14:45:00,29.07,29.07,29.06,29.07,10500.0,19.224,19.224,19.2174,19.224,10500.0
2010-11-23 14:50:00,29.06,29.12,29.06,29.11,50100.0,19.2174,19.2571,19.2174,19.2505,50100.0
2010-11-23 14:55:00,29.11,29.12,29.09,29.09,37700.0,19.2505,19.2571,19.2373,19.2373,37700.0
2010-11-23 15:00:00,29.09,29.09,29.07,29.08,43100.0,19.2373,19.2373,19.224,19.2306,43100.0
2010-11-23 15:05:00,29.08,29.08,29.04,29.05,108700.0,19.2306,19.2306,19.2042,19.2108,108700.0
2010-11-23 15:10:00,29.04,29.06,29.04,29.06,85800.0,19.2042,19.2174,19.2042,19.2174,85800.0
2010-11-23 15:15:00,29.05,29.06,29.02,29.03,93900.0,19.2108,19.2174,19.191,19.1976,93900.0
2010-11-23 15:20:00,29.02,29.03,29.02,29.02,29600.0,19.191,19.1976,19.191,19.191,29600.0
2010-11-23 15:25:00,29.02,29.03,29.01,29.01,44500.0,19.191,19.1976,19.1844,19.1844,44500.0
2010-11-23 15:30:00,29.02,29.02,29.0,29.0,53300.0,19.191,19.191,19.1777,19.1777,53300.0
2010-11-23 15:35:00,29.0,29.01,29.0,29.0,40900.0,19.1777,19.1844,19.1777,19.1777,40900.0
2010-11-23 15:40:00,29.0,29.05,29.0,29.05,91400.0,19.1777,19.2108,19.1777,19.2108,91400.0
2010-11-23 15:45:00,29.04,29.05,29.02,29.03,105200.0,19.2042,19.2108,19.191,19.1976,105200.0
2010-11-23 15:50:00,29.04,29.04,29.01,29.02,66800.0,19.2042,19.2042,19.1844,19.191,66800.0
2010-11-23 15:55:00,29.02,29.05,29.01,29.05,243000.0,19.191,19.2108,19.1844,19.2108,243000.0
2010-11-24 09:30:00,29.25,29.37,29.13,29.31,97200.0,19.3431,19.4224,19.2637,19.3827,97200.0
2010-11-24 09:35:00,29.31,29.34,29.2,29.21,38600.0,19.3827,19.4026,19.31,19.3166,38600.0
2010-11-24 09:40:00,29.22,29.22,29.15,29.19,44500.0,19.3232,19.3232,19.2769,19.3034,44500.0
2010-11-24 09:45:00,29.18,29.19,29.15,29.16,23900.0,19.2968,19.3034,19.2769,19.2836,23900.0
2010-11-24 09:50:00,29.15,29.16,29.11,29.12,34800.0,19.2769,19.2836,19.2505,19.2571,34800.0
2010-11-24 09:55:00,29.14,29.14,29.13,29.14,31800.0,19.2703,19.2703,19.2637,19.2703,31800.0
2010-11-24 10:00:00,29.13,29.14,29.1,29.1,41000.0,19.2637,19.2703,19.2439,19.2439,41000.0
2010-11-24 10:05:00,29.11,29.11,29.05,29.06,37600.0,19.2505,19.2505,19.2108,19.2174,37600.0
2010-11-24 10:10:00,29.06,29.06,29.01,29.01,36100.0,19.2174,19.2174,19.1844,19.1844,36100.0
2010-11-24 10:15:00,29.01,29.03,29.0,29.02,43600.0,19.1844,19.1976,19.1777,19.191,43600.0
2010-11-24 10:20:00,29.02,29.07,29.02,29.03,60500.0,19.191,19.224,19.191,19.1976,60500.0
2010-11-24 10:25:00,29.04,29.07,29.04,29.04,35900.0,19.2042,19.224,19.2042,19.2042,35900.0
2010-11-24 10:30:00,29.04,29.1,29.04,29.1,36700.0,19.2042,19.2439,19.2042,19.2439,36700.0
2010-11-24 10:35:00,29.11,29.13,29.1,29.11,28200.0,19.2505,19.2637,19.2439,19.2505,28200.0
2010-11-24 10:40:00,29.1,29.11,29.09,29.09,30600.0,19.2439,19.2505,19.2373,19.2373,30600.0
2010-11-24 10:45:00,29.09,29.1,29.08,29.08,26000.0,19.2373,19.2439,19.2306,19.2306,26000.0
2010-11-24 10:50:00,29.08,29.1,29.08,29.1,23400.0,19.2306,19.2439,19.2306,19.2439,23400.0
2010-11-24 10:55:00,29.1,29.12,29.09,29.11,31900.0,19.2439,19.2571,19.2373,19.2505,31900.0
2010-11-24 11:00:00,29.11,29.11,29.1,29.1,20000.0,19.2505,19.2505,19.2439,19.2439,20000.0
2010-11-24 11:05:00,29.11,29.16,29.1,29.15,76600.0,19.2505,19.2836,19.2439,19.2769,76600.0
2010-11-24 11:10:00,29.15,29.16,29.14,29.14,27200.0,19.2769,19.2836,19.2703,19.2703,27200.0
2010-11-24 11:15:00,29.14,29.15,29.09,29.11,47600.0,19.2703,19.2769,19.2373,19.2505,47600.0
2010-11-24 11:20:00,29.11,29.13,29.11,29.13,30100.0,19.2505,19.2637,19.2505,19.2637,30100.0
2010-11-24 11:25:00,29.13,29.14,29.11,29.14,55400.0,19.2637,19.2703,19.2505,19.2703,55400.0
2010-11-24 11:30:00,29.14,29.19,29.13,29.19,31800.0,19.2703,19.3034,19.2637,19.3034,31800.0
2010-11-24 11:35:00,29.19,29.19,29.16,29.18,28700.0,19.3034,19.3034,19.2836,19.2968,28700.0
2010-11-24 11:40:00,29.17,29.18,29.16,29.17,28900.0,19.2902,19.2968,19.2836,19.2902,28900.0
2010-11-24 11:45:00,29.18,29.2,29.17,29.18,50000.0,19.2968,19.31,19.2902,19.2968,50000.0
2010-11-24 11:50:00,29.17,29.18,29.16,29.16,13300.0,19.2902,19.2968,19.2836,19.2836,13300.0
2010-11-24 11:55:00,29.16,29.18,29.16,29.18,17500.0,19.2836,19.2968,19.2836,19.2968,17500.0
2010-11-24 12:00:00,29.17,29.18,29.16,29.17,21800.0,19.2902,19.2968,19.2836,19.2902,21800.0
2010-11-24 12:05:00,29.17,29.17,29.12,29.13,38200.0,19.2902,19.2902,19.2571,19.2637,38200.0
2010-11-24 12:10:00,29.13,29.13,29.12,29.13,7500.0,19.2637,19.2637,19.2571,19.2637,7500.0
2010-11-24 12:15:00,29.13,29.15,29.12,29.15,85400.0,19.2637,19.2769,19.2571,19.2769,85400.0
2010-11-24 12:20:00,29.15,29.15,29.11,29.11,40500.0,19.2769,19.2769,19.2505,19.2505,40500.0
2010-11-24 12:25:00,29.12,29.12,29.1,29.11,25500.0,19.2571,19.2571,19.2439,19.2505,25500.0
2010-11-24 12:30:00,29.1,29.11,29.1,29.11,12600.0,19.2439,19.2505,19.2439,19.2505,12600.0
2010-11-24 12:35:00,29.1,29.11,29.1,29.1,21600.0,19.2439,19.2505,19.2439,19.2439,21600.0
2010-11-24 12:40:00,29.11,29.11,29.1,29.11,15100.0,19.2505,19.2505,19.2439,19.2505,15100.0
2010-11-24 12:45:00,29.1,29.12,29.1,29.11,24200.0,19.2439,19.2571,19.2439,19.2505,24200.0
2010-11-24 12:50:00,29.1,29.13,29.1,29.13,19600.0,19.2439,19.2637,19.2439,19.2637,19600.0
2010-11-24 12:55:00,29.13,29.14,29.12,29.13,17900.0,19.2637,19.2703,19.2571,19.2637,17900.0
2010-11-24 13:00:00,29.14,29.18,29.14,29.17,37600.0,19.2703,19.2968,19.2703,19.2902,37600.0
2010-11-24 13:05:00,29.17,29.19,29.16,29.19,33500.0,19.2902,19.3034,19.2836,19.3034,33500.0
2010-11-24 13:10:00,29.19,29.2,29.18,29.2,24100.0,19.3034,19.31,19.2968,19.31,24100.0
2010-11-24 13:15:00,29.2,29.2,29.18,29.19,29000.0,19.31,19.31,19.2968,19.3034,29000.0
2010-11-24 13:20:00,29.19,29.23,29.18,29.23,17800.0,19.3034,19.3298,19.2968,19.3298,17800.0
2010-11-24 13:25:00,29.23,29.23,29.2,29.23,20200.0,19.3298,19.3298,19.31,19.3298,20200.0
2010-11-24 13:30:00,29.23,29.25,29.22,29.25,18300.0,19.3298,19.3431,19.3232,19.3431,18300.0
2010-11-24 13:35:00,29.25,29.25,29.23,29.24,16500.0,19.3431,19.3431,19.3298,19.3365,16500.0
2010-11-24 13:40:00,29.24,29.24,29.21,29.21,23700.0,19.3365,19.3365,19.3166,19.3166,23700.0
2010-11-24 13:45:00,29.22,29.23,29.2,29.23,21300.0,19.3232,19.3298,19.31,19.3298,21300.0
2010-11-24 13:50:00,29.23,29.23,29.22,29.23,18900.0,19.3298,19.3298,19.3232,19.3298,18900.0
2010-11-24 13:55:00,29.22,29.23,29.22,29.22,8200.0,19.3232,19.3298,19.3232,19.3232,8200.0
2010-11-24 14:00:00,29.22,29.24,29.22,29.24,11900.0,19.3232,19.3365,19.3232,19.3365,11900.0
2010-11-24 14:05:00,29.24,29.24,29.23,29.23,15800.0,19.3365,19.3365,19.3298,19.3298,15800.0
2010-11-24 14:10:00,29.24,29.24,29.22,29.23,28800.0,19.3365,19.3365,19.3232,19.3298,28800.0
2010-11-24 14:15:00,29.23,29.24,29.18,29.21,47500.0,19.3298,19.3365,19.2968,19.3166,47500.0
2010-11-24 14:20:00,29.21,29.25,29.2,29.23,26000.0,19.3166,19.3431,19.31,19.3298,26000.0
2010-11-24 14:25:00,29.24,29.24,29.22,29.22,31000.0,19.3365,19.3365,19.3232,19.3232,31000.0
2010-11-24 14:30:00,29.22,29.23,29.22,29.23,14500.0,19.3232,19.3298,19.3232,19.3298,14500.0
2010-11-24 14:35:00,29.23,29.23,29.22,29.23,12600.0,19.3298,19.3298,19.3232,19.3298,12600.0
2010-11-24 14:40:00,29.22,29.23,29.22,29.22,12900.0,19.3232,19.3298,19.3232,19.3232,12900.0
2010-11-24 14:45:00,29.23,29.23,29.22,29.23,12300.0,19.3298,19.3298,19.3232,19.3298,12300.0
2010-11-24 14:50:00,29.23,29.23,29.22,29.22,16500.0,19.3298,19.3298,19.3232,19.3232,16500.0
2010-11-24 14:55:00,29.23,29.25,29.22,29.23,74300.0,19.3298,19.3431,19.3232,19.3298,74300.0
2010-11-24 15:00:00,29.23,29.25,29.22,29.25,32000.0,19.3298,19.3431,19.3232,19.3431,32000.0
2010-11-24 15:05:00,29.25,29.25,29.24,29.25,28400.0,19.3431,19.3431,19.3365,19.3431,28400.0
2010-11-24 15:10:00,29.24,29.25,29.24,29.25,21500.0,19.3365,19.3431,19.3365,19.3431,21500.0
2010-11-24 15:15:00,29.25,29.26,29.24,29.26,59900.0,19.3431,19.3497,19.3365,19.3497,59900.0
2010-11-24 15:20:00,29.26,29.29,29.25,29.28,67900.0,19.3497,19.3695,19.3431,19.3629,67900.0
2010-11-24 15:25:00,29.27,29.28,29.27,29.27,19300.0,19.3563,19.3629,19.3563,19.3563,19300.0
2010-11-24 15:30:00,29.27,29.28,29.25,29.26,53300.0,19.3563,19.3629,19.3431,19.3497,53300.0
2010-11-24 15:35:00,29.25,29.26,29.25,29.26,61600.0,19.3431,19.3497,19.3431,19.3497,61600.0
2010-11-24 15:40:00,29.26,29.28,29.25,29.27,61600.0,19.3497,19.3629,19.3431,19.3563,61600.0
2010-11-24 15:45:00,29.27,29.28,29.22,29.24,99800.0,19.3563,19.3629,19.3232,19.3365,99800.0
2010-11-24 15:50:00,29.24,29.25,29.23,29.24,75000.0,19.3365,19.3431,19.3298,19.3365,75000.0
2010-11-24 15:55:00,29.25,29.28,29.24,29.28,246200.0,19.3431,19.3629,19.3365,19.3629,246200.0
2010-11-26 09:30:00,28.95,29.03,28.91,28.93,114900.0,19.1447,19.1976,19.1182,19.1315,114900.0
2010-11-26 09:35:00,28.92,28.96,28.9,28.9,61400.0,19.1248,19.1513,19.1116,19.1116,61400.0
2010-11-26 09:40:00,28.91,29.01,28.9,29.0,49600.0,19.1182,19.1844,19.1116,19.1777,49600.0
2010-11-26 09:45:00,28.99,29.04,28.99,29.01,21900.0,19.1711,19.2042,19.1711,19.1844,21900.0
2010-11-26 09:50:00,29.01,29.02,29.0,29.02,11700.0,19.1844,19.191,19.1777,19.191,11700.0
2010-11-26 09:55:00,29.02,29.07,29.02,29.07,21600.0,19.191,19.224,19.191,19.224,21600.0
2010-11-26 10:00:00,29.08,29.09,29.06,29.06,14400.0,19.2306,19.2373,19.2174,19.2174,14400.0
2010-11-26 10:05:00,29.06,29.06,29.02,29.02,30800.0,19.2174,19.2174,19.191,19.191,30800.0
2010-11-26 10:10:00,29.02,29.03,29.01,29.01,33800.0,19.191,19.1976,19.1844,19.1844,33800.0
2010-11-26 10:15:00,29.01,29.03,29.01,29.02,36700.0,19.1844,19.1976,19.1844,19.191,36700.0
2010-11-26 10:20:00,29.02,29.03,29.02,29.02,17000.0,19.191,19.1976,19.191,19.191,17000.0
2010-11-26 10:25:00,29.02,29.06,29.02,29.06,40400.0,19.191,19.2174,19.191,19.2174,40400.0
2010-11-26 10:30:00,29.06,29.1,29.06,29.07,42500.0,19.2174,19.2439,19.2174,19.224,42500.0
2010-11-26 10:35:00,29.08,29.08,29.07,29.07,8800.0,19.2306,19.2306,19.224,19.224,8800.0
2010-11-26 10:40:00,29.07,29.1,29.07,29.08,22100.0,19.224,19.2439,19.224,19.2306,22100.0
2010-11-26 10:45:00,29.08,29.09,29.07,29.07,16600.0,19.2306,19.2373,19.224,19.224,16600.0
2010-11-26 10:50:00,29.07,29.08,29.02,29.02,37500.0,19.224,19.2306,19.191,19.191,37500.0
2010-11-26 10:55:00,29.02,29.02,29.0,29.0,29200.0,19.191,19.191,19.1777,19.1777,29200.0
2010-11-26 11:00:00,29.0,29.01,28.99,29.0,24100.0,19.1777,19.1844,19.1711,19.1777,24100.0
2010-11-26 11:05:00,28.99,28.99,28.96,28.99,28800.0,19.1711,19.1711,19.1513,19.1711,28800.0
2010-11-26 11:10:00,28.98,28.99,28.98,28.98,10700.0,19.1645,19.1711,19.1645,19.1645,10700.0
2010-11-26 11:15:00,28.99,28.99,28.98,28.99,10400.0,19.1711,19.1711,19.1645,19.1711,10400.0
2010-11-26 11:20:00,28.98,28.99,28.98,28.98,13200.0,19.1645,19.1711,19.1645,19.1645,13200.0
2010-11-26 11:25:00,28.98,28.99,28.96,28.96,24100.0,19.1645,19.1711,19.1513,19.1513,24100.0
2010-11-26 11:30:00,28.96,28.98,28.96,28.96,31100.0,19.1513,19.1645,19.1513,19.1513,31100.0
2010-11-26 11:35:00,28.96,28.97,28.95,28.95,18600.0,19.1513,19.1579,19.1447,19.1447,18600.0
2010-11-26 11:40:00,28.95,29.0,28.94,29.0,60600.0,19.1447,19.1777,19.1381,19.1777,60600.0
2010-11-26 11:45:00,29.0,29.02,29.0,29.0,22000.0,19.1777,19.191,19.1777,19.1777,22000.0
2010-11-26 11:50:00,29.0,29.01,29.0,29.0,12900.0,19.1777,19.1844,19.1777,19.1777,12900.0
2010-11-26 11:55:00,29.0,29.01,29.0,29.0,10200.0,19.1777,19.1844,19.1777,19.1777,10200.0
2010-11-26 12:00:00,29.0,29.01,28.97,28.97,32400.0,19.1777,19.1844,19.1579,19.1579,32400.0
2010-11-26 12:05:00,28.97,28.99,28.97,28.97,29600.0,19.1579,19.1711,19.1579,19.1579,29600.0
2010-11-26 12:10:00,28.97,28.98,28.95,28.95,42600.0,19.1579,19.1645,19.1447,19.1447,42600.0
2010-11-26 12:15:00,28.95,28.96,28.95,28.95,14400.0,19.1447,19.1513,19.1447,19.1447,14400.0
2010-11-26 12:20:00,28.96,29.02,28.95,29.01,38600.0,19.1513,19.191,19.1447,19.1844,38600.0
2010-11-26 12:25:00,29.01,29.02,29.01,29.01,15200.0,19.1844,19.191,19.1844,19.1844,15200.0
2010-11-26 12:30:00,29.01,29.03,29.01,29.03,31900.0,19.1844,19.1976,19.1844,19.1976,31900.0
2010-11-26 12:35:00,29.03,29.04,29.03,29.03,14700.0,19.1976,19.2042,19.1976,19.1976,14700.0
2010-11-26 12:40:00,29.04,29.06,29.03,29.05,80100.0,19.2042,19.2174,19.1976,19.2108,80100.0
2010-11-26 12:45:00,29.06,29.09,29.04,29.04,82400.0,19.2174,19.2373,19.2042,19.2042,82400.0
2010-11-26 12:50:00,29.05,29.05,29.01,29.02,56500.0,19.2108,19.2108,19.1844,19.191,56500.0
2010-11-26 12:55:00,29.01,29.01,28.96,28.96,133700.0,19.1844,19.1844,19.1513,19.1513,133700.0
2010-11-29 09:30:00,28.84,28.88,28.77,28.77,75700.0,19.0719,19.0984,19.0256,19.0256,75700.0
2010-11-29 09:35:00,28.78,28.82,28.75,28.82,55500.0,19.0323,19.0587,19.0124,19.0587,55500.0
2010-11-29 09:40:00,28.82,28.91,28.8,28.89,54900.0,19.0587,19.1182,19.0455,19.105,54900.0
2010-11-29 09:45:00,28.89,28.9,28.86,28.88,31500.0,19.105,19.1116,19.0852,19.0984,31500.0
2010-11-29 09:50:00,28.88,28.91,28.86,28.89,52200.0,19.0984,19.1182,19.0852,19.105,52200.0
2010-11-29 09:55:00,28.89,28.89,28.81,28.82,60300.0,19.105,19.105,19.0521,19.0587,60300.0
2010-11-29 10:00:00,28.82,28.85,28.8,28.84,49700.0,19.0587,19.0786,19.0455,19.0719,49700.0
2010-11-29 10:05:00,28.83,28.89,28.83,28.89,27400.0,19.0653,19.105,19.0653,19.105,27400.0
2010-11-29 10:10:00,28.88,28.89,28.85,28.88,32800.0,19.0984,19.105,19.0786,19.0984,32800.0
2010-11-29 10:15:00,28.89,28.9,28.88,28.89,18200.0,19.105,19.1116,19.0984,19.105,18200.0
2010-11-29 10:20:00,28.89,28.89,28.83,28.83,22000.0,19.105,19.105,19.0653,19.0653,22000.0
2010-11-29 10:25:00,28.84,28.84,28.81,28.83,36500.0,19.0719,19.0719,19.0521,19.0653,36500.0
2010-11-29 10:30:00,28.83,28.9,28.81,28.86,56600.0,19.0653,19.1116,19.0521,19.0852,56600.0
2010-11-29 10:35:00,28.87,28.87,28.81,28.82,102900.0,19.0918,19.0918,19.0521,19.0587,102900.0
2010-11-29 10:40:00,28.82,28.83,28.79,28.8,35300.0,19.0587,19.0653,19.0389,19.0455,35300.0
2010-11-29 10:45:00,28.8,28.8,28.79,28.79,24900.0,19.0455,19.0455,19.0389,19.0389,24900.0
2010-11-29 10:50:00,28.8,28.82,28.79,28.79,62300.0,19.0455,19.0587,19.0389,19.0389,62300.0
2010-11-29 10:55:00,28.8,28.81,28.78,28.79,66500.0,19.0455,19.0521,19.0323,19.0389,66500.0
2010-11-29 11:00:00,28.79,28.8,28.78,28.79,46200.0,19.0389,19.0455,19.0323,19.0389,46200.0
2010-11-29 11:05:00,28.79,28.83,28.79,28.82,23400.0,19.0389,19.0653,19.0389,19.0587,23400.0
2010-11-29 11:10:00,28.82,28.82,28.81,28.82,22300.0,19.0587,19.0587,19.0521,19.0587,22300.0
2010-11-29 11:15:00,28.81,28.82,28.8,28.8,24200.0,19.0521,19.0587,19.0455,19.0455,24200.0
2010-11-29 11:20:00,28.8,28.81,28.79,28.8,31000.0,19.0455,19.0521,19.0389,19.0455,31000.0
2010-11-29 11:25:00,28.8,28.81,28.78,28.8,26100.0,19.0455,19.0521,19.0323,19.0455,26100.0
2010-11-29 11:30:00,28.8,28.84,28.8,28.82,33100.0,19.0455,19.0719,19.0455,19.0587,33100.0
2010-11-29 11:35:00,28.82,28.83,28.81,28.82,16000.0,19.0587,19.0653,19.0521,19.0587,16000.0
2010-11-29 11:40:00,28.81,28.83,28.78,28.79,34700.0,19.0521,19.0653,19.0323,19.0389,34700.0
2010-11-29 11:45:00,28.8,28.82,28.79,28.8,31100.0,19.0455,19.0587,19.0389,19.0455,31100.0
2010-11-29 11:50:00,28.79,28.8,28.78,28.8,23200.0,19.0389,19.0455,19.0323,19.0455,23200.0
2010-11-29 11:55:00,28.8,28.82,28.78,28.81,48700.0,19.0455,19.0587,19.0323,19.0521,48700.0
2010-11-29 12:00:00,28.8,28.84,28.8,28.83,31900.0,19.0455,19.0719,19.0455,19.0653,31900.0
2010-11-29 12:05:00,28.82,28.87,28.82,28.84,35400.0,19.0587,19.0918,19.0587,19.0719,35400.0
2010-11-29 12:10:00,28.84,28.84,28.81,28.81,27500.0,19.0719,19.0719,19.0521,19.0521,27500.0
2010-11-29 12:15:00,28.82,28.83,28.81,28.81,38600.0,19.0587,19.0653,19.0521,19.0521,38600.0
2010-11-29 12:20:00,28.82,28.83,28.81,28.81,19100.0,19.0587,19.0653,19.0521,19.0521,19100.0
2010-11-29 12:25:00,28.82,28.83,28.81,28.83,14700.0,19.0587,19.0653,19.0521,19.0653,14700.0
2010-11-29 12:30:00,28.82,28.84,28.81,28.83,13900.0,19.0587,19.0719,19.0521,19.0653,13900.0
2010-11-29 12:35:00,28.83,28.86,28.82,28.85,35700.0,19.0653,19.0852,19.0587,19.0786,35700.0
2010-11-29 12:40:00,28.85,28.88,28.85,28.85,42100.0,19.0786,19.0984,19.0786,19.0786,42100.0
2010-11-29 12:45:00,28.85,28.88,28.84,28.88,33700.0,19.0786,19.0984,19.0719,19.0984,33700.0
2010-11-29 12:50:00,28.88,28.89,28.85,28.89,37300.0,19.0984,19.105,19.0786,19.105,37300.0
2010-11-29 12:55:00,28.89,28.89,28.87,28.89,6700.0,19.105,19.105,19.0918,19.105,6700.0
2010-11-29 13:00:00,28.89,28.89,28.86,28.89,25400.0,19.105,19.105,19.0852,19.105,25400.0
2010-11-29 13:05:00,28.89,28.89,28.84,28.86,20700.0,19.105,19.105,19.0719,19.0852,20700.0
2010-11-29 13:10:00,28.86,28.87,28.84,28.84,22600.0,19.0852,19.0918,19.0719,19.0719,22600.0
2010-11-29 13:15:00,28.85,28.85,28.84,28.85,8100.0,19.0786,19.0786,19.0719,19.0786,8100.0
2010-11-29 13:20:00,28.85,28.86,28.84,28.86,9200.0,19.0786,19.0852,19.0719,19.0852,9200.0
2010-11-29 13:25:00,28.86,28.86,28.84,28.85,23900.0,19.0852,19.0852,19.0719,19.0786,23900.0
2010-11-29 13:30:00,28.85,28.87,28.85,28.87,26400.0,19.0786,19.0918,19.0786,19.0918,26400.0
2010-11-29 13:35:00,28.86,28.88,28.84,28.88,58900.0,19.0852,19.0984,19.0719,19.0984,58900.0
2010-11-29 13:40:00,28.88,28.9,28.88,28.9,15900.0,19.0984,19.1116,19.0984,19.1116,15900.0
2010-11-29 13:45:00,28.89,28.9,28.88,28.9,24400.0,19.105,19.1116,19.0984,19.1116,24400.0
2010-11-29 13:50:00,28.9,28.92,28.9,28.91,30000.0,19.1116,19.1248,19.1116,19.1182,30000.0
2010-11-29 13:55:00,28.9,28.91,28.9,28.91,4100.0,19.1116,19.1182,19.1116,19.1182,4100.0
2010-11-29 14:00:00,28.91,28.92,28.88,28.89,35200.0,19.1182,19.1248,19.0984,19.105,35200.0
2010-11-29 14:05:00,28.88,28.89,28.85,28.85,19100.0,19.0984,19.105,19.0786,19.0786,19100.0
2010-11-29 14:10:00,28.85,28.88,28.84,28.84,15400.0,19.0786,19.0984,19.0719,19.0719,15400.0
2010-11-29 14:15:00,28.84,28.87,28.84,28.86,12800.0,19.0719,19.0918,19.0719,19.0852,12800.0
2010-11-29 14:20:00,28.87,28.89,28.85,28.86,13400.0,19.0918,19.105,19.0786,19.0852,13400.0
2010-11-29 14:25:00,28.85,28.92,28.85,28.91,23500.0,19.0786,19.1248,19.0786,19.1182,23500.0
2010-11-29 14:30:00,28.92,28.95,28.89,28.92,59600.0,19.1248,19.1447,19.105,19.1248,59600.0
2010-11-29 14:35:00,28.92,28.96,28.92,28.95,16400.0,19.1248,19.1513,19.1248,19.1447,16400.0
2010-11-29 14:40:00,28.96,28.98,28.95,28.96,23700.0,19.1513,19.1645,19.1447,19.1513,23700.0
2010-11-29 14:45:00,28.96,28.99,28.95,28.99,17800.0,19.1513,19.1711,19.1447,19.1711,17800.0
2010-11-29 14:50:00,28.98,28.99,28.95,28.97,31300.0,19.1645,19.1711,19.1447,19.1579,31300.0
2010-11-29 14:55:00,28.97,29.01,28.96,29.0,24100.0,19.1579,19.1844,19.1513,19.1777,24100.0
2010-11-29 15:00:00,29.01,29.04,29.0,29.03,35000.0,19.1844,19.2042,19.1777,19.1976,35000.0
2010-11-29 15:05:00,29.04,29.04,28.98,29.02,80100.0,19.2042,19.2042,19.1645,19.191,80100.0
2010-11-29 15:10:00,29.02,29.08,29.02,29.05,68300.0,19.191,19.2306,19.191,19.2108,68300.0
2010-11-29 15:15:00,29.04,29.09,29.04,29.09,19800.0,19.2042,19.2373,19.2042,19.2373,19800.0
2010-11-29 15:20:00,29.08,29.09,29.04,29.05,39100.0,19.2306,19.2373,19.2042,19.2108,39100.0
2010-11-29 15:25:00,29.04,29.05,29.03,29.04,35200.0,19.2042,19.2108,19.1976,19.2042,35200.0
2010-11-29 15:30:00,29.03,29.06,29.02,29.02,67300.0,19.1976,19.2174,19.191,19.191,67300.0
2010-11-29 15:35:00,29.02,29.06,29.02,29.06,25500.0,19.191,19.2174,19.191,19.2174,25500.0
2010-11-29 15:40:00,29.07,29.08,29.06,29.07,35100.0,19.224,19.2306,19.2174,19.224,35100.0
2010-11-29 15:45:00,29.06,29.1,29.06,29.1,39200.0,19.2174,19.2439,19.2174,19.2439,39200.0
2010-11-29 15:50:00,29.09,29.1,29.06,29.06,41200.0,19.2373,19.2439,19.2174,19.2174,41200.0
2010-11-29 15:55:00,29.06,29.07,29.03,29.03,117600.0,19.2174,19.224,19.1976,19.1976,117600.0
2010-11-30 09:30:00,28.75,28.87,28.75,28.87,83100.0,19.0124,19.0918,19.0124,19.0918,83100.0
2010-11-30 09:35:00,28.84,28.87,28.8,28.86,41100.0,19.0719,19.0918,19.0455,19.0852,41100.0
2010-11-30 09:40:00,28.86,28.9,28.83,28.89,59600.0,19.0852,19.1116,19.0653,19.105,59600.0
2010-11-30 09:45:00,28.88,28.9,28.83,28.87,26500.0,19.0984,19.1116,19.0653,19.0918,26500.0
2010-11-30 09:50:00,28.86,28.86,28.82,28.83,22800.0,19.0852,19.0852,19.0587,19.0653,22800.0
2010-11-30 09:55:00,28.83,28.88,28.83,28.87,32800.0,19.0653,19.0984,19.0653,19.0918,32800.0
2010-11-30 10:00:00,28.87,28.92,28.86,28.86,57900.0,19.0918,19.1248,19.0852,19.0852,57900.0
2010-11-30 10:05:00,28.87,28.87,28.84,28.84,15300.0,19.0918,19.0918,19.0719,19.0719,15300.0
2010-11-30 10:10:00,28.84,28.85,28.81,28.82,24900.0,19.0719,19.0786,19.0521,19.0587,24900.0
2010-11-30 10:15:00,28.82,28.84,28.8,28.84,30700.0,19.0587,19.0719,19.0455,19.0719,30700.0
2010-11-30 10:20:00,28.83,28.88,28.83,28.88,54300.0,19.0653,19.0984,19.0653,19.0984,54300.0
2010-11-30 10:25:00,28.88,28.91,28.85,28.88,62600.0,19.0984,19.1182,19.0786,19.0984,62600.0
2010-11-30 10:30:00,28.88,28.92,28.88,28.89,42800.0,19.0984,19.1248,19.0984,19.105,42800.0
2010-11-30 10:35:00,28.9,28.96,28.9,28.94,47000.0,19.1116,19.1513,19.1116,19.1381,47000.0
2010-11-30 10:40:00,28.94,28.94,28.92,28.93,11800.0,19.1381,19.1381,19.1248,19.1315,11800.0
2010-11-30 10:45:00,28.93,28.93,28.9,28.92,33400.0,19.1315,19.1315,19.1116,19.1248,33400.0
2010-11-30 10:50:00,28.92,28.94,28.91,28.94,31000.0,19.1248,19.1381,19.1182,19.1381,31000.0
2010-11-30 10:55:00,28.94,28.98,28.93,28.97,20900.0,19.1381,19.1645,19.1315,19.1579,20900.0
2010-11-30 11:00:00,28.98,29.0,28.97,29.0,20900.0,19.1645,19.1777,19.1579,19.1777,20900.0
2010-11-30 11:05:00,29.0,29.0,28.92,28.92,47400.0,19.1777,19.1777,19.1248,19.1248,47400.0
2010-11-30 11:10:00,28.92,28.93,28.9,28.93,26900.0,19.1248,19.1315,19.1116,19.1315,26900.0
2010-11-30 11:15:00,28.92,28.94,28.92,28.93,32600.0,19.1248,19.1381,19.1248,19.1315,32600.0
2010-11-30 11:20:00,28.92,28.93,28.9,28.92,22700.0,19.1248,19.1315,19.1116,19.1248,22700.0
2010-11-30 11:25:00,28.91,28.92,28.88,28.88,34400.0,19.1182,19.1248,19.0984,19.0984,34400.0
2010-11-30 11:30:00,28.88,28.89,28.86,28.88,17200.0,19.0984,19.105,19.0852,19.0984,17200.0
2010-11-30 11:35:00,28.88,28.89,28.87,28.88,14900.0,19.0984,19.105,19.0918,19.0984,14900.0
2010-11-30 11:40:00,28.88,28.91,28.87,28.9,27100.0,19.0984,19.1182,19.0918,19.1116,27100.0
2010-11-30 11:45:00,28.89,28.91,28.89,28.9,12900.0,19.105,19.1182,19.105,19.1116,12900.0
2010-11-30 11:50:00,28.9,28.91,28.87,28.88,16800.0,19.1116,19.1182,19.0918,19.0984,16800.0
2010-11-30 11:55:00,28.87,28.92,28.87,28.91,42400.0,19.0918,19.1248,19.0918,19.1182,42400.0
2010-11-30 12:00:00,28.91,28.91,28.9,28.9,6600.0,19.1182,19.1182,19.1116,19.1116,6600.0
2010-11-30 12:05:00,28.9,28.91,28.88,28.89,20600.0,19.1116,19.1182,19.0984,19.105,20600.0
2010-11-30 12:10:00,28.89,28.91,28.89,28.91,12300.0,19.105,19.1182,19.105,19.1182,12300.0
2010-11-30 12:15:00,28.91,28.91,28.9,28.9,37900.0,19.1182,19.1182,19.1116,19.1116,37900.0
2010-11-30 12:20:00,28.91,28.91,28.9,28.9,3100.0,19.1182,19.1182,19.1116,19.1116,3100.0
2010-11-30 12:25:00,28.9,28.92,28.9,28.92,10800.0,19.1116,19.1248,19.1116,19.1248,10800.0
2010-11-30 12:30:00,28.92,28.97,28.92,28.97,35800.0,19.1248,19.1579,19.1248,19.1579,35800.0
2010-11-30 12:35:00,28.97,28.97,28.94,28.96,45000.0,19.1579,19.1579,19.1381,19.1513,45000.0
2010-11-30 12:40:00,28.95,28.96,28.95,28.95,6300.0,19.1447,19.1513,19.1447,19.1447,6300.0
2010-11-30 12:45:00,28.96,28.97,28.95,28.96,16000.0,19.1513,19.1579,19.1447,19.1513,16000.0
2010-11-30 12:50:00,28.97,28.99,28.96,28.97,27200.0,19.1579,19.1711,19.1513,19.1579,27200.0
2010-11-30 12:55:00,28.98,29.0,28.97,29.0,25300.0,19.1645,19.1777,19.1579,19.1777,25300.0
2010-11-30 13:00:00,29.0,29.07,29.0,29.04,44500.0,19.1777,19.224,19.1777,19.2042,44500.0
2010-11-30 13:05:00,29.04,29.07,29.02,29.06,30100.0,19.2042,19.224,19.191,19.2174,30100.0
2010-11-30 13:10:00,29.06,29.07,29.06,29.06,15000.0,19.2174,19.224,19.2174,19.2174,15000.0
2010-11-30 13:15:00,29.07,29.07,29.03,29.04,28200.0,19.224,19.224,19.1976,19.2042,28200.0
2010-11-30 13:20:00,29.05,29.05,29.03,29.03,29800.0,19.2108,19.2108,19.1976,19.1976,29800.0
2010-11-30 13:25:00,29.03,29.03,29.01,29.02,6100.0,19.1976,19.1976,19.1844,19.191,6100.0
2010-11-30 13:30:00,29.02,29.02,29.0,29.02,20400.0,19.191,19.191,19.1777,19.191,20400.0
2010-11-30 13:35:00,29.02,29.03,29.01,29.01,12700.0,19.191,19.1976,19.1844,19.1844,12700.0
2010-11-30 13:40:00,29.01,29.02,29.01,29.01,5100.0,19.1844,19.191,19.1844,19.1844,5100.0
2010-11-30 13:45:00,29.01,29.03,29.01,29.03,20300.0,19.1844,19.1976,19.1844,19.1976,20300.0
2010-11-30 13:50:00,29.03,29.03,29.01,29.03,12500.0,19.1976,19.1976,19.1844,19.1976,12500.0
2010-11-30 13:55:00,29.02,29.03,29.01,29.02,18100.0,19.191,19.1976,19.1844,19.191,18100.0
2010-11-30 14:00:00,29.02,29.05,29.02,29.04,22700.0,19.191,19.2108,19.191,19.2042,22700.0
2010-11-30 14:05:00,29.04,29.08,29.04,29.08,19700.0,19.2042,19.2306,19.2042,19.2306,19700.0
2010-11-30 14:10:00,29.08,29.09,29.06,29.09,15500.0,19.2306,19.2373,19.2174,19.2373,15500.0
2010-11-30 14:15:00,29.09,29.1,29.06,29.06,26800.0,19.2373,19.2439,19.2174,19.2174,26800.0
2010-11-30 14:20:00,29.06,29.07,29.04,29.04,13900.0,19.2174,19.224,19.2042,19.2042,13900.0
2010-11-30 14:25:00,29.04,29.05,29.0,29.01,27800.0,19.2042,19.2108,19.1777,19.1844,27800.0
2010-11-30 14:30:00,29.01,29.01,28.98,28.98,19400.0,19.1844,19.1844,19.1645,19.1645,19400.0
2010-11-30 14:35:00,28.97,28.98,28.96,28.96,18900.0,19.1579,19.1645,19.1513,19.1513,18900.0
2010-11-30 14:40:00,28.96,28.97,28.96,28.97,4600.0,19.1513,19.1579,19.1513,19.1579,4600.0
2010-11-30 14:45:00,28.97,28.98,28.96,28.97,15300.0,19.1579,19.1645,19.1513,19.1579,15300.0
2010-11-30 14:50:00,28.98,29.02,28.98,29.02,36600.0,19.1645,19.191,19.1645,19.191,36600.0
2010-11-30 14:55:00,29.02,29.07,29.0,29.0,90400.0,19.191,19.224,19.1777,19.1777,90400.0
2010-11-30 15:00:00,29.0,29.06,28.98,29.06,47700.0,19.1777,19.2174,19.1645,19.2174,47700.0
2010-11-30 15:05:00,29.05,29.05,29.02,29.03,28300.0,19.2108,19.2108,19.191,19.1976,28300.0
2010-11-30 15:10:00,29.03,29.03,29.01,29.01,24000.0,19.1976,19.1976,19.1844,19.1844,24000.0
2010-11-30 15:15:00,29.02,29.02,29.01,29.01,32000.0,19.191,19.191,19.1844,19.1844,32000.0
2010-11-30 15:20:00,29.02,29.04,28.99,29.04,52100.0,19.191,19.2042,19.1711,19.2042,52100.0
2010-11-30 15:25:00,29.04,29.09,29.03,29.09,61900.0,19.2042,19.2373,19.1976,19.2373,61900.0
2010-11-30 15:30:00,29.09,29.11,29.07,29.07,87700.0,19.2373,19.2505,19.224,19.224,87700.0
2010-11-30 15:35:00,29.07,29.07,29.05,29.06,15500.0,19.224,19.224,19.2108,19.2174,15500.0
2010-11-30 15:40:00,29.06,29.06,29.0,29.0,35800.0,19.2174,19.2174,19.1777,19.1777,35800.0
2010-11-30 15:45:00,29.01,29.04,29.0,29.01,99700.0,19.1844,19.2042,19.1777,19.1844,99700.0
2010-11-30 15:50:00,29.01,29.01,28.97,29.0,72300.0,19.1844,19.1844,19.1579,19.1777,72300.0
2010-11-30 15:55:00,29.0,29.04,28.99,29.01,200500.0,19.1777,19.2042,19.1711,19.1844,200500.0
2010-12-01 09:30:00,29.27,29.27,29.17,29.18,67000.0,19.3563,19.3563,19.2902,19.2968,67000.0
2010-12-01 09:35:00,29.18,29.21,29.16,29.18,34700.0,19.2968,19.3166,19.2836,19.2968,34700.0
2010-12-01 09:40:00,29.18,29.19,29.14,29.17,30900.0,19.2968,19.3034,19.2703,19.2902,30900.0
2010-12-01 09:45:00,29.18,29.21,29.17,29.21,62400.0,19.2968,19.3166,19.2902,19.3166,62400.0
2010-12-01 09:50:00,29.21,29.25,29.2,29.25,32700.0,19.3166,19.3431,19.31,19.3431,32700.0
2010-12-01 09:55:00,29.25,29.26,29.24,29.26,73200.0,19.3431,19.3497,19.3365,19.3497,73200.0
2010-12-01 10:00:00,29.27,29.29,29.26,29.28,36300.0,19.3563,19.3695,19.3497,19.3629,36300.0
2010-12-01 10:05:00,29.28,29.28,29.27,29.28,12200.0,19.3629,19.3629,19.3563,19.3629,12200.0
2010-12-01 10:10:00,29.28,29.29,29.27,29.29,23800.0,19.3629,19.3695,19.3563,19.3695,23800.0
2010-12-01 10:15:00,29.29,29.3,29.28,29.29,16000.0,19.3695,19.3761,19.3629,19.3695,16000.0
2010-12-01 10:20:00,29.28,29.29,29.28,29.29,5700.0,19.3629,19.3695,19.3629,19.3695,5700.0
2010-12-01 10:25:00,29.28,29.3,29.28,29.3,57700.0,19.3629,19.3761,19.3629,19.3761,57700.0
2010-12-01 10:30:00,29.3,29.3,29.29,29.3,27700.0,19.3761,19.3761,19.3695,19.3761,27700.0
2010-12-01 10:35:00,29.3,29.3,29.29,29.3,31600.0,19.3761,19.3761,19.3695,19.3761,31600.0
2010-12-01 10:40:00,29.3,29.3,29.29,29.3,20100.0,19.3761,19.3761,19.3695,19.3761,20100.0
2010-12-01 10:45:00,29.3,29.32,29.29,29.32,59800.0,19.3761,19.3894,19.3695,19.3894,59800.0
2010-12-01 10:50:00,29.32,29.32,29.31,29.31,17800.0,19.3894,19.3894,19.3827,19.3827,17800.0
2010-12-01 10:55:00,29.32,29.32,29.29,29.3,23100.0,19.3894,19.3894,19.3695,19.3761,23100.0
2010-12-01 11:00:00,29.3,29.3,29.28,29.29,12800.0,19.3761,19.3761,19.3629,19.3695,12800.0
2010-12-01 11:05:00,29.28,29.29,29.25,29.25,18600.0,19.3629,19.3695,19.3431,19.3431,18600.0
2010-12-01 11:10:00,29.25,29.26,29.25,29.25,7500.0,19.3431,19.3497,19.3431,19.3431,7500.0
2010-12-01 11:15:00,29.25,29.25,29.23,29.24,12700.0,19.3431,19.3431,19.3298,19.3365,12700.0
2010-12-01 11:20:00,29.24,29.25,29.22,29.25,15500.0,19.3365,19.3431,19.3232,19.3431,15500.0
2010-12-01 11:25:00,29.25,29.25,29.24,29.24,10200.0,19.3431,19.3431,19.3365,19.3365,10200.0
2010-12-01 11:30:00,29.24,29.25,29.24,29.25,24200.0,19.3365,19.3431,19.3365,19.3431,24200.0
2010-12-01 11:35:00,29.24,29.25,29.24,29.24,16200.0,19.3365,19.3431,19.3365,19.3365,16200.0
2010-12-01 11:40:00,29.25,29.26,29.24,29.26,11000.0,19.3431,19.3497,19.3365,19.3497,11000.0
2010-12-01 11:45:00,29.26,29.26,29.25,29.25,8100.0,19.3497,19.3497,19.3431,19.3431,8100.0
2010-12-01 11:50:00,29.26,29.39,29.26,29.38,58600.0,19.3497,19.4357,19.3497,19.429,58600.0
2010-12-01 11:55:00,29.38,29.45,29.38,29.43,42200.0,19.429,19.4753,19.429,19.4621,42200.0
2010-12-01 12:00:00,29.43,29.49,29.42,29.42,39400.0,19.4621,19.5018,19.4555,19.4555,39400.0
2010-12-01 12:05:00,29.43,29.43,29.4,29.4,7800.0,19.4621,19.4621,19.4423,19.4423,7800.0
2010-12-01 12:10:00,29.39,29.4,29.38,29.39,19700.0,19.4357,19.4423,19.429,19.4357,19700.0
2010-12-01 12:15:00,29.4,29.4,29.39,29.39,10400.0,19.4423,19.4423,19.4357,19.4357,10400.0
2010-12-01 12:20:00,29.39,29.4,29.39,29.4,15200.0,19.4357,19.4423,19.4357,19.4423,15200.0
2010-12-01 12:25:00,29.39,29.4,29.39,29.39,5900.0,19.4357,19.4423,19.4357,19.4357,5900.0
2010-12-01 12:30:00,29.4,29.41,29.39,29.4,30900.0,19.4423,19.4489,19.4357,19.4423,30900.0
2010-12-01 12:35:00,29.41,29.41,29.37,29.38,53200.0,19.4489,19.4489,19.4224,19.429,53200.0
2010-12-01 12:40:00,29.37,29.38,29.35,29.35,20500.0,19.4224,19.429,19.4092,19.4092,20500.0
2010-12-01 12:45:00,29.35,29.36,29.35,29.36,5700.0,19.4092,19.4158,19.4092,19.4158,5700.0
2010-12-01 12:50:00,29.35,29.36,29.34,29.34,31800.0,19.4092,19.4158,19.4026,19.4026,31800.0
2010-12-01 12:55:00,29.35,29.36,29.34,29.36,34000.0,19.4092,19.4158,19.4026,19.4158,34000.0
2010-12-01 13:00:00,29.35,29.39,29.35,29.39,21100.0,19.4092,19.4357,19.4092,19.4357,21100.0
2010-12-01 13:05:00,29.39,29.4,29.38,29.4,23600.0,19.4357,19.4423,19.429,19.4423,23600.0
2010-12-01 13:10:00,29.39,29.39,29.35,29.35,60300.0,19.4357,19.4357,19.4092,19.4092,60300.0
2010-12-01 13:15:00,29.36,29.36,29.29,29.29,44100.0,19.4158,19.4158,19.3695,19.3695,44100.0
2010-12-01 13:20:00,29.3,29.32,29.28,29.32,33000.0,19.3761,19.3894,19.3629,19.3894,33000.0
2010-12-01 13:25:00,29.32,29.32,29.29,29.29,16100.0,19.3894,19.3894,19.3695,19.3695,16100.0
2010-12-01 13:30:00,29.29,29.32,29.29,29.3,26700.0,19.3695,19.3894,19.3695,19.3761,26700.0
2010-12-01 13:35:00,29.31,29.31,29.27,29.28,32700.0,19.3827,19.3827,19.3563,19.3629,32700.0
2010-12-01 13:40:00,29.28,29.29,29.27,29.29,35000.0,19.3629,19.3695,19.3563,19.3695,35000.0
2010-12-01 13:45:00,29.28,29.31,29.28,29.31,18700.0,19.3629,19.3827,19.3629,19.3827,18700.0
2010-12-01 13:50:00,29.31,29.31,29.3,29.31,5700.0,19.3827,19.3827,19.3761,19.3827,5700.0
2010-12-01 13:55:00,29.3,29.38,29.3,29.38,73800.0,19.3761,19.429,19.3761,19.429,73800.0
2010-12-01 14:00:00,29.39,29.43,29.38,29.41,113800.0,19.4357,19.4621,19.429,19.4489,113800.0
2010-12-01 14:05:00,29.4,29.41,29.37,29.37,17900.0,19.4423,19.4489,19.4224,19.4224,17900.0
2010-12-01 14:10:00,29.37,29.38,29.35,29.35,17600.0,19.4224,19.429,19.4092,19.4092,17600.0
2010-12-01 14:15:00,29.35,29.37,29.33,29.37,37700.0,19.4092,19.4224,19.396,19.4224,37700.0
2010-12-01 14:20:00,29.37,29.4,29.36,29.39,19400.0,19.4224,19.4423,19.4158,19.4357,19400.0
2010-12-01 14:25:00,29.39,29.4,29.33,29.34,22300.0,19.4357,19.4423,19.396,19.4026,22300.0
2010-12-01 14:30:00,29.34,29.35,29.33,29.33,21500.0,19.4026,19.4092,19.396,19.396,21500.0
2010-12-01 14:35:00,29.33,29.37,29.33,29.37,34800.0,19.396,19.4224,19.396,19.4224,34800.0
2010-12-01 14:40:00,29.37,29.38,29.34,29.38,39000.0,19.4224,19.429,19.4026,19.429,39000.0
2010-12-01 14:45:00,29.38,29.41,29.38,29.41,44500.0,19.429,19.4489,19.429,19.4489,44500.0
2010-12-01 14:50:00,29.41,29.42,29.4,29.42,39100.0,19.4489,19.4555,19.4423,19.4555,39100.0
2010-12-01 14:55:00,29.42,29.45,29.41,29.44,77000.0,19.4555,19.4753,19.4489,19.4687,77000.0
2010-12-01 15:00:00,29.44,29.45,29.42,29.42,59300.0,19.4687,19.4753,19.4555,19.4555,59300.0
2010-12-01 15:05:00,29.42,29.45,29.42,29.43,59000.0,19.4555,19.4753,19.4555,19.4621,59000.0
2010-12-01 15:10:00,29.43,29.46,29.43,29.44,55300.0,19.4621,19.4819,19.4621,19.4687,55300.0
2010-12-01 15:15:00,29.45,29.45,29.42,29.42,24700.0,19.4753,19.4753,19.4555,19.4555,24700.0
2010-12-01 15:20:00,29.42,29.44,29.39,29.4,54200.0,19.4555,19.4687,19.4357,19.4423,54200.0
2010-12-01 15:25:00,29.4,29.4,29.37,29.37,54600.0,19.4423,19.4423,19.4224,19.4224,54600.0
2010-12-01 15:30:00,29.36,29.4,29.36,29.39,132500.0,19.4158,19.4423,19.4158,19.4357,132500.0
2010-12-01 15:35:00,29.39,29.4,29.38,29.4,72700.0,19.4357,19.4423,19.429,19.4423,72700.0
2010-12-01 15:40:00,29.4,29.41,29.39,29.41,63700.0,19.4423,19.4489,19.4357,19.4489,63700.0
2010-12-01 15:45:00,29.41,29.43,29.38,29.39,121600.0,19.4489,19.4621,19.429,19.4357,121600.0
2010-12-01 15:50:00,29.39,29.39,29.37,29.37,70200.0,19.4357,19.4357,19.4224,19.4224,70200.0
2010-12-01 15:55:00,29.37,29.4,29.37,29.39,198700.0,19.4224,19.4423,19.4224,19.4357,198700.0
2010-12-02 09:30:00,29.44,29.46,29.32,29.36,71200.0,19.4687,19.4819,19.3894,19.4158,71200.0
2010-12-02 09:35:00,29.36,29.36,29.16,29.16,76700.0,19.4158,19.4158,19.2836,19.2836,76700.0
2010-12-02 09:40:00,29.16,29.27,29.16,29.27,54900.0,19.2836,19.3563,19.2836,19.3563,54900.0
2010-12-02 09:45:00,29.27,29.29,29.25,29.29,31100.0,19.3563,19.3695,19.3431,19.3695,31100.0
2010-12-02 09:50:00,29.28,29.29,29.2,29.2,61000.0,19.3629,19.3695,19.31,19.31,61000.0
2010-12-02 09:55:00,29.21,29.28,29.17,29.23,122500.0,19.3166,19.3629,19.2902,19.3298,122500.0
2010-12-02 10:00:00,29.23,29.32,29.23,29.25,89600.0,19.3298,19.3894,19.3298,19.3431,89600.0
2010-12-02 10:05:00,29.24,29.24,29.1,29.1,139800.0,19.3365,19.3365,19.2439,19.2439,139800.0
2010-12-02 10:10:00,29.1,29.17,29.02,29.03,122900.0,19.2439,19.2902,19.191,19.1976,122900.0
2010-12-02 10:15:00,29.03,29.04,28.99,29.0,130000.0,19.1976,19.2042,19.1711,19.1777,130000.0
2010-12-02 10:20:00,28.99,29.01,28.95,28.95,204200.0,19.1711,19.1844,19.1447,19.1447,204200.0
2010-12-02 10:25:00,28.95,28.97,28.9,28.9,155900.0,19.1447,19.1579,19.1116,19.1116,155900.0
2010-12-02 10:30:00,28.9,28.98,28.88,28.98,132900.0,19.1116,19.1645,19.0984,19.1645,132900.0
2010-12-02 10:35:00,28.98,28.99,28.92,28.95,68500.0,19.1645,19.1711,19.1248,19.1447,68500.0
2010-12-02 10:40:00,28.95,28.98,28.94,28.95,51100.0,19.1447,19.1645,19.1381,19.1447,51100.0
2010-12-02 10:45:00,28.96,28.97,28.95,28.97,58100.0,19.1513,19.1579,19.1447,19.1579,58100.0
2010-12-02 10:50:00,28.96,28.99,28.95,28.95,95700.0,19.1513,19.1711,19.1447,19.1447,95700.0
2010-12-02 10:55:00,28.95,28.97,28.95,28.97,63000.0,19.1447,19.1579,19.1447,19.1579,63000.0
2010-12-02 11:00:00,28.97,28.99,28.96,28.99,25700.0,19.1579,19.1711,19.1513,19.1711,25700.0
2010-12-02 11:05:00,28.99,29.01,28.99,29.0,33200.0,19.1711,19.1844,19.1711,19.1777,33200.0
2010-12-02 11:10:00,29.0,29.01,28.96,28.98,117400.0,19.1777,19.1844,19.1513,19.1645,117400.0
2010-12-02 11:15:00,28.98,28.98,28.92,28.93,102300.0,19.1645,19.1645,19.1248,19.1315,102300.0
2010-12-02 11:20:00,28.94,28.94,28.85,28.86,121100.0,19.1381,19.1381,19.0786,19.0852,121100.0
2010-12-02 11:25:00,28.87,28.87,28.82,28.84,61100.0,19.0918,19.0918,19.0587,19.0719,61100.0
2010-12-02 11:30:00,28.83,28.89,28.83,28.89,71800.0,19.0653,19.105,19.0653,19.105,71800.0
2010-12-02 11:35:00,28.89,28.89,28.75,28.76,233300.0,19.105,19.105,19.0124,19.019,233300.0
2010-12-02 11:40:00,28.76,28.83,28.75,28.81,57700.0,19.019,19.0653,19.0124,19.0521,57700.0
2010-12-02 11:45:00,28.81,28.85,28.81,28.85,26500.0,19.0521,19.0786,19.0521,19.0786,26500.0
2010-12-02 11:50:00,28.85,28.85,28.8,28.83,44900.0,19.0786,19.0786,19.0455,19.0653,44900.0
2010-12-02 11:55:00,28.82,28.83,28.79,28.79,26500.0,19.0587,19.0653,19.0389,19.0389,26500.0
2010-12-02 12:00:00,28.8,28.89,28.79,28.87,144300.0,19.0455,19.105,19.0389,19.0918,144300.0
2010-12-02 12:05:00,28.87,28.88,28.83,28.88,46800.0,19.0918,19.0984,19.0653,19.0984,46800.0
2010-12-02 12:10:00,28.88,28.88,28.84,28.84,33300.0,19.0984,19.0984,19.0719,19.0719,33300.0
2010-12-02 12:15:00,28.84,28.85,28.84,28.84,17100.0,19.0719,19.0786,19.0719,19.0719,17100.0
2010-12-02 12:20:00,28.84,28.89,28.84,28.88,35200.0,19.0719,19.105,19.0719,19.0984,35200.0
2010-12-02 12:25:00,28.89,28.92,28.88,28.92,29900.0,19.105,19.1248,19.0984,19.1248,29900.0
2010-12-02 12:30:00,28.92,28.94,28.91,28.94,22100.0,19.1248,19.1381,19.1182,19.1381,22100.0
2010-12-02 12:35:00,28.94,28.96,28.93,28.94,33600.0,19.1381,19.1513,19.1315,19.1381,33600.0
2010-12-02 12:40:00,28.94,28.98,28.94,28.98,33200.0,19.1381,19.1645,19.1381,19.1645,33200.0
2010-12-02 12:45:00,28.97,28.97,28.91,28.91,94800.0,19.1579,19.1579,19.1182,19.1182,94800.0
2010-12-02 12:50:00,28.91,28.91,28.89,28.89,29800.0,19.1182,19.1182,19.105,19.105,29800.0
2010-12-02 12:55:00,28.89,28.9,28.85,28.85,17500.0,19.105,19.1116,19.0786,19.0786,17500.0
2010-12-02 13:00:00,28.85,28.88,28.85,28.88,21000.0,19.0786,19.0984,19.0786,19.0984,21000.0
2010-12-02 13:05:00,28.88,28.88,28.83,28.84,47900.0,19.0984,19.0984,19.0653,19.0719,47900.0
2010-12-02 13:10:00,28.84,28.86,28.84,28.84,37500.0,19.0719,19.0852,19.0719,19.0719,37500.0
2010-12-02 13:15:00,28.84,28.86,28.84,28.86,14900.0,19.0719,19.0852,19.0719,19.0852,14900.0
2010-12-02 13:20:00,28.86,28.89,28.85,28.89,21000.0,19.0852,19.105,19.0786,19.105,21000.0
2010-12-02 13:25:00,28.89,28.92,28.88,28.92,19400.0,19.105,19.1248,19.0984,19.1248,19400.0
2010-12-02 13:30:00,28.91,28.92,28.9,28.92,37900.0,19.1182,19.1248,19.1116,19.1248,37900.0
2010-12-02 13:35:00,28.92,28.94,28.92,28.93,16300.0,19.1248,19.1381,19.1248,19.1315,16300.0
2010-12-02 13:40:00,28.94,28.94,28.93,28.94,7500.0,19.1381,19.1381,19.1315,19.1381,7500.0
2010-12-02 13:45:00,28.94,28.95,28.93,28.94,15400.0,19.1381,19.1447,19.1315,19.1381,15400.0
2010-12-02 13:50:00,28.95,28.96,28.94,28.96,16300.0,19.1447,19.1513,19.1381,19.1513,16300.0
2010-12-02 13:55:00,28.95,28.96,28.95,28.96,9100.0,19.1447,19.1513,19.1447,19.1513,9100.0
2010-12-02 14:00:00,28.95,28.97,28.95,28.97,27800.0,19.1447,19.1579,19.1447,19.1579,27800.0
2010-12-02 14:05:00,28.96,28.99,28.96,28.98,30100.0,19.1513,19.1711,19.1513,19.1645,30100.0
2010-12-02 14:10:00,28.99,29.0,28.98,28.98,33900.0,19.1711,19.1777,19.1645,19.1645,33900.0
2010-12-02 14:15:00,28.99,29.03,28.98,29.01,46200.0,19.1711,19.1976,19.1645,19.1844,46200.0
2010-12-02 14:20:00,29.01,29.06,29.0,29.05,70200.0,19.1844,19.2174,19.1777,19.2108,70200.0
2010-12-02 14:25:00,29.04,29.07,29.04,29.07,24600.0,19.2042,19.224,19.2042,19.224,24600.0
2010-12-02 14:30:00,29.07,29.07,29.02,29.04,75300.0,19.224,19.224,19.191,19.2042,75300.0
2010-12-02 14:35:00,29.04,29.05,29.03,29.04,20600.0,19.2042,19.2108,19.1976,19.2042,20600.0
2010-12-02 14:40:00,29.05,29.05,29.03,29.03,27500.0,19.2108,19.2108,19.1976,19.1976,27500.0
2010-12-02 14:45:00,29.03,29.05,29.03,29.05,34700.0,19.1976,19.2108,19.1976,19.2108,34700.0
2010-12-02 14:50:00,29.04,29.06,29.04,29.06,28500.0,19.2042,19.2174,19.2042,19.2174,28500.0
2010-12-02 14:55:00,29.06,29.07,29.05,29.06,34000.0,19.2174,19.224,19.2108,19.2174,34000.0
2010-12-02 15:00:00,29.06,29.12,29.06,29.1,115400.0,19.2174,19.2571,19.2174,19.2439,115400.0
2010-12-02 15:05:00,29.1,29.14,29.09,29.13,110700.0,19.2439,19.2703,19.2373,19.2637,110700.0
2010-12-02 15:10:00,29.14,29.14,29.13,29.14,52900.0,19.2703,19.2703,19.2637,19.2703,52900.0
2010-12-02 15:15:00,29.14,29.15,29.13,29.15,51700.0,19.2703,19.2769,19.2637,19.2769,51700.0
2010-12-02 15:20:00,29.15,29.19,29.14,29.19,69400.0,19.2769,19.3034,19.2703,19.3034,69400.0
2010-12-02 15:25:00,29.19,29.28,29.19,29.27,294200.0,19.3034,19.3629,19.3034,19.3563,294200.0
2010-12-02 15:30:00,29.27,29.32,29.25,29.29,420400.0,19.3563,19.3894,19.3431,19.3695,420400.0
2010-12-02 15:35:00,29.28,29.39,29.28,29.38,222000.0,19.3629,19.4357,19.3629,19.429,222000.0
2010-12-02 15:40:00,29.38,29.44,29.38,29.42,360100.0,19.429,19.4687,19.429,19.4555,360100.0
2010-12-02 15:45:00,29.41,29.41,29.34,29.36,208600.0,19.4489,19.4489,19.4026,19.4158,208600.0
2010-12-02 15:50:00,29.35,29.37,29.33,29.33,269100.0,19.4092,19.4224,19.396,19.396,269100.0
2010-12-02 15:55:00,29.34,29.34,29.29,29.31,426600.0,19.4026,19.4026,19.3695,19.3827,426600.0
2010-12-03 09:30:00,29.21,29.28,29.13,29.14,115700.0,19.3166,19.3629,19.2637,19.2703,115700.0
2010-12-03 09:35:00,29.13,29.18,29.08,29.18,57900.0,19.2637,19.2968,19.2306,19.2968,57900.0
2010-12-03 09:40:00,29.18,29.18,29.11,29.12,52100.0,19.2968,19.2968,19.2505,19.2571,52100.0
2010-12-03 09:45:00,29.13,29.15,29.12,29.15,28300.0,19.2637,19.2769,19.2571,19.2769,28300.0
2010-12-03 09:50:00,29.15,29.15,29.11,29.12,29200.0,19.2769,19.2769,19.2505,19.2571,29200.0
2010-12-03 09:55:00,29.12,29.14,29.11,29.12,22100.0,19.2571,19.2703,19.2505,19.2571,22100.0
2010-12-03 10:00:00,29.13,29.13,29.06,29.06,66600.0,19.2637,19.2637,19.2174,19.2174,66600.0
2010-12-03 10:05:00,29.06,29.11,29.06,29.1,82600.0,19.2174,19.2505,19.2174,19.2439,82600.0
2010-12-03 10:10:00,29.09,29.09,29.04,29.04,37800.0,19.2373,19.2373,19.2042,19.2042,37800.0
2010-12-03 10:15:00,29.04,29.05,28.98,29.0,88000.0,19.2042,19.2108,19.1645,19.1777,88000.0
2010-12-03 10:20:00,29.0,29.01,28.99,29.0,31200.0,19.1777,19.1844,19.1711,19.1777,31200.0
2010-12-03 10:25:00,29.01,29.01,28.97,29.01,51500.0,19.1844,19.1844,19.1579,19.1844,51500.0
2010-12-03 10:30:00,29.0,29.1,29.0,29.1,38000.0,19.1777,19.2439,19.1777,19.2439,38000.0
2010-12-03 10:35:00,29.1,29.13,29.09,29.12,26800.0,19.2439,19.2637,19.2373,19.2571,26800.0
2010-12-03 10:40:00,29.12,29.12,29.09,29.09,44400.0,19.2571,19.2571,19.2373,19.2373,44400.0
2010-12-03 10:45:00,29.1,29.11,29.09,29.11,40500.0,19.2439,19.2505,19.2373,19.2505,40500.0
2010-12-03 10:50:00,29.1,29.15,29.1,29.14,55700.0,19.2439,19.2769,19.2439,19.2703,55700.0
2010-12-03 10:55:00,29.14,29.15,29.12,29.14,68800.0,19.2703,19.2769,19.2571,19.2703,68800.0
2010-12-03 11:00:00,29.14,29.15,29.13,29.15,65000.0,19.2703,19.2769,19.2637,19.2769,65000.0
2010-12-03 11:05:00,29.14,29.15,29.14,29.15,13900.0,19.2703,19.2769,19.2703,19.2769,13900.0
2010-12-03 11:10:00,29.15,29.18,29.14,29.16,94800.0,19.2769,19.2968,19.2703,19.2836,94800.0
2010-12-03 11:15:00,29.16,29.16,29.15,29.16,23600.0,19.2836,19.2836,19.2769,19.2836,23600.0
2010-12-03 11:20:00,29.16,29.19,29.14,29.19,51000.0,19.2836,19.3034,19.2703,19.3034,51000.0
2010-12-03 11:25:00,29.19,29.19,29.16,29.17,40800.0,19.3034,19.3034,19.2836,19.2902,40800.0
2010-12-03 11:30:00,29.16,29.18,29.16,29.17,41700.0,19.2836,19.2968,19.2836,19.2902,41700.0
2010-12-03 11:35:00,29.18,29.19,29.17,29.19,27200.0,19.2968,19.3034,19.2902,19.3034,27200.0
2010-12-03 11:40:00,29.19,29.22,29.19,29.22,16700.0,19.3034,19.3232,19.3034,19.3232,16700.0
2010-12-03 11:45:00,29.22,29.23,29.2,29.23,35000.0,19.3232,19.3298,19.31,19.3298,35000.0
2010-12-03 11:50:00,29.22,29.23,29.21,29.21,9300.0,19.3232,19.3298,19.3166,19.3166,9300.0
2010-12-03 11:55:00,29.22,29.22,29.21,29.21,10700.0,19.3232,19.3232,19.3166,19.3166,10700.0
2010-12-03 12:00:00,29.21,29.22,29.21,29.22,15800.0,19.3166,19.3232,19.3166,19.3232,15800.0
2010-12-03 12:05:00,29.21,29.22,29.21,29.22,9800.0,19.3166,19.3232,19.3166,19.3232,9800.0
2010-12-03 12:10:00,29.22,29.25,29.21,29.25,32100.0,19.3232,19.3431,19.3166,19.3431,32100.0
2010-12-03 12:15:00,29.25,29.27,29.24,29.26,25400.0,19.3431,19.3563,19.3365,19.3497,25400.0
2010-12-03 12:20:00,29.26,29.26,29.25,29.25,10700.0,19.3497,19.3497,19.3431,19.3431,10700.0
2010-12-03 12:25:00,29.25,29.26,29.25,29.25,9600.0,19.3431,19.3497,19.3431,19.3431,9600.0
2010-12-03 12:30:00,29.25,29.26,29.25,29.25,9900.0,19.3431,19.3497,19.3431,19.3431,9900.0
2010-12-03 12:35:00,29.25,29.3,29.25,29.29,59000.0,19.3431,19.3761,19.3431,19.3695,59000.0
2010-12-03 12:40:00,29.29,29.29,29.25,29.25,36700.0,19.3695,19.3695,19.3431,19.3431,36700.0
2010-12-03 12:45:00,29.26,29.26,29.25,29.25,9200.0,19.3497,19.3497,19.3431,19.3431,9200.0
2010-12-03 12:50:00,29.25,29.26,29.25,29.26,8300.0,19.3431,19.3497,19.3431,19.3497,8300.0
2010-12-03 12:55:00,29.25,29.29,29.25,29.29,41400.0,19.3431,19.3695,19.3431,19.3695,41400.0
2010-12-03 13:00:00,29.29,29.29,29.26,29.27,18400.0,19.3695,19.3695,19.3497,19.3563,18400.0
2010-12-03 13:05:00,29.27,29.27,29.25,29.26,21100.0,19.3563,19.3563,19.3431,19.3497,21100.0
2010-12-03 13:10:00,29.27,29.27,29.26,29.26,3600.0,19.3563,19.3563,19.3497,19.3497,3600.0
2010-12-03 13:15:00,29.26,29.29,29.26,29.29,26400.0,19.3497,19.3695,19.3497,19.3695,26400.0
2010-12-03 13:20:00,29.29,29.29,29.28,29.29,4700.0,19.3695,19.3695,19.3629,19.3695,4700.0
2010-12-03 13:25:00,29.28,29.3,29.28,29.3,16900.0,19.3629,19.3761,19.3629,19.3761,16900.0
2010-12-03 13:30:00,29.3,29.33,29.3,29.33,54100.0,19.3761,19.396,19.3761,19.396,54100.0
2010-12-03 13:35:00,29.34,29.35,29.3,29.3,59200.0,19.4026,19.4092,19.3761,19.3761,59200.0
2010-12-03 13:40:00,29.31,29.32,29.29,29.32,20900.0,19.3827,19.3894,19.3695,19.3894,20900.0
2010-12-03 13:45:00,29.32,29.32,29.31,29.32,8700.0,19.3894,19.3894,19.3827,19.3894,8700.0
2010-12-03 13:50:00,29.32,29.32,29.3,29.3,9600.0,19.3894,19.3894,19.3761,19.3761,9600.0
2010-12-03 13:55:00,29.31,29.31,29.3,29.3,7600.0,19.3827,19.3827,19.3761,19.3761,7600.0
2010-12-03 14:00:00,29.31,29.33,29.3,29.33,24800.0,19.3827,19.396,19.3761,19.396,24800.0
2010-12-03 14:05:00,29.33,29.33,29.3,29.31,44500.0,19.396,19.396,19.3761,19.3827,44500.0
2010-12-03 14:10:00,29.31,29.31,29.3,29.3,25500.0,19.3827,19.3827,19.3761,19.3761,25500.0
2010-12-03 14:15:00,29.3,29.3,29.29,29.3,35100.0,19.3761,19.3761,19.3695,19.3761,35100.0
2010-12-03 14:20:00,29.29,29.3,29.28,29.28,25700.0,19.3695,19.3761,19.3629,19.3629,25700.0
2010-12-03 14:25:00,29.28,29.29,29.25,29.25,17800.0,19.3629,19.3695,19.3431,19.3431,17800.0
2010-12-03 14:30:00,29.26,29.27,29.25,29.27,29400.0,19.3497,19.3563,19.3431,19.3563,29400.0
2010-12-03 14:35:00,29.26,29.26,29.24,29.25,63100.0,19.3497,19.3497,19.3365,19.3431,63100.0
2010-12-03 14:40:00,29.24,29.25,29.23,29.24,31100.0,19.3365,19.3431,19.3298,19.3365,31100.0
2010-12-03 14:45:00,29.23,29.25,29.23,29.24,36700.0,19.3298,19.3431,19.3298,19.3365,36700.0
2010-12-03 14:50:00,29.23,29.24,29.22,29.23,35100.0,19.3298,19.3365,19.3232,19.3298,35100.0
2010-12-03 14:55:00,29.23,29.25,29.22,29.25,97100.0,19.3298,19.3431,19.3232,19.3431,97100.0
2010-12-03 15:00:00,29.25,29.26,29.25,29.25,15400.0,19.3431,19.3497,19.3431,19.3431,15400.0
2010-12-03 15:05:00,29.25,29.26,29.25,29.26,19500.0,19.3431,19.3497,19.3431,19.3497,19500.0
2010-12-03 15:10:00,29.26,29.26,29.25,29.25,15200.0,19.3497,19.3497,19.3431,19.3431,15200.0
2010-12-03 15:15:00,29.25,29.26,29.24,29.25,49900.0,19.3431,19.3497,19.3365,19.3431,49900.0
2010-12-03 15:20:00,29.24,29.25,29.24,29.25,23700.0,19.3365,19.3431,19.3365,19.3431,23700.0
2010-12-03 15:25:00,29.25,29.25,29.24,29.25,40700.0,19.3431,19.3431,19.3365,19.3431,40700.0
2010-12-03 15:30:00,29.25,29.25,29.24,29.24,35800.0,19.3431,19.3431,19.3365,19.3365,35800.0
2010-12-03 15:35:00,29.25,29.29,29.24,29.28,75800.0,19.3431,19.3695,19.3365,19.3629,75800.0
2010-12-03 15:40:00,29.29,29.3,29.27,29.28,78100.0,19.3695,19.3761,19.3563,19.3629,78100.0
2010-12-03 15:45:00,29.28,29.32,29.26,29.32,127900.0,19.3629,19.3894,19.3497,19.3894,127900.0
2010-12-03 15:50:00,29.31,29.32,29.31,29.31,36200.0,19.3827,19.3894,19.3827,19.3827,36200.0
2010-12-03 15:55:00,29.31,29.32,29.29,29.3,141900.0,19.3827,19.3894,19.3695,19.3761,141900.0
2010-12-06 09:30:00,29.25,29.29,29.2,29.25,50900.0,19.3431,19.3695,19.31,19.3431,50900.0
2010-12-06 09:35:00,29.26,29.26,29.16,29.2,34000.0,19.3497,19.3497,19.2836,19.31,34000.0
2010-12-06 09:40:00,29.2,29.25,29.16,29.25,18700.0,19.31,19.3431,19.2836,19.3431,18700.0
2010-12-06 09:45:00,29.25,29.27,29.23,29.26,21800.0,19.3431,19.3563,19.3298,19.3497,21800.0
2010-12-06 09:50:00,29.26,29.28,29.22,29.22,38500.0,19.3497,19.3629,19.3232,19.3232,38500.0
2010-12-06 09:55:00,29.23,29.24,29.22,29.22,15700.0,19.3298,19.3365,19.3232,19.3232,15700.0
2010-12-06 10:00:00,29.22,29.23,29.19,29.19,16800.0,19.3232,19.3298,19.3034,19.3034,16800.0
2010-12-06 10:05:00,29.19,29.23,29.19,29.22,16500.0,19.3034,19.3298,19.3034,19.3232,16500.0
2010-12-06 10:10:00,29.23,29.26,29.23,29.25,136400.0,19.3298,19.3497,19.3298,19.3431,136400.0
2010-12-06 10:15:00,29.25,29.26,29.24,29.26,17900.0,19.3431,19.3497,19.3365,19.3497,17900.0
2010-12-06 10:20:00,29.25,29.26,29.24,29.26,25200.0,19.3431,19.3497,19.3365,19.3497,25200.0
2010-12-06 10:25:00,29.26,29.28,29.25,29.28,14100.0,19.3497,19.3629,19.3431,19.3629,14100.0
2010-12-06 10:30:00,29.28,29.28,29.25,29.25,24700.0,19.3629,19.3629,19.3431,19.3431,24700.0
2010-12-06 10:35:00,29.26,29.27,29.25,29.25,11000.0,19.3497,19.3563,19.3431,19.3431,11000.0
2010-12-06 10:40:00,29.26,29.26,29.24,29.24,11600.0,19.3497,19.3497,19.3365,19.3365,11600.0
2010-12-06 10:45:00,29.24,29.26,29.24,29.25,13100.0,19.3365,19.3497,19.3365,19.3431,13100.0
2010-12-06 10:50:00,29.25,29.25,29.19,29.19,33100.0,19.3431,19.3431,19.3034,19.3034,33100.0
2010-12-06 10:55:00,29.2,29.21,29.19,29.21,12300.0,19.31,19.3166,19.3034,19.3166,12300.0
2010-12-06 11:00:00,29.21,29.21,29.19,29.19,18900.0,19.3166,19.3166,19.3034,19.3034,18900.0
2010-12-06 11:05:00,29.2,29.22,29.19,29.22,10200.0,19.31,19.3232,19.3034,19.3232,10200.0
2010-12-06 11:10:00,29.23,29.23,29.22,29.23,4400.0,19.3298,19.3298,19.3232,19.3298,4400.0
2010-12-06 11:15:00,29.22,29.24,29.22,29.23,11200.0,19.3232,19.3365,19.3232,19.3298,11200.0
2010-12-06 11:20:00,29.23,29.26,29.23,29.26,20900.0,19.3298,19.3497,19.3298,19.3497,20900.0
2010-12-06 11:25:00,29.25,29.26,29.25,29.26,3900.0,19.3431,19.3497,19.3431,19.3497,3900.0
2010-12-06 11:30:00,29.25,29.26,29.25,29.26,13500.0,19.3431,19.3497,19.3431,19.3497,13500.0
2010-12-06 11:35:00,29.25,29.27,29.25,29.27,9500.0,19.3431,19.3563,19.3431,19.3563,9500.0
2010-12-06 11:40:00,29.27,29.29,29.27,29.28,20500.0,19.3563,19.3695,19.3563,19.3629,20500.0
2010-12-06 11:45:00,29.27,29.32,29.27,29.3,29800.0,19.3563,19.3894,19.3563,19.3761,29800.0
2010-12-06 11:50:00,29.31,29.32,29.3,29.32,12300.0,19.3827,19.3894,19.3761,19.3894,12300.0
2010-12-06 11:55:00,29.32,29.33,29.31,29.33,20600.0,19.3894,19.396,19.3827,19.396,20600.0
2010-12-06 12:00:00,29.33,29.35,29.33,29.35,14100.0,19.396,19.4092,19.396,19.4092,14100.0
2010-12-06 12:05:00,29.34,29.35,29.34,29.34,12100.0,19.4026,19.4092,19.4026,19.4026,12100.0
2010-12-06 12:10:00,29.34,29.35,29.34,29.35,6100.0,19.4026,19.4092,19.4026,19.4092,6100.0
2010-12-06 12:15:00,29.35,29.36,29.3,29.31,44800.0,19.4092,19.4158,19.3761,19.3827,44800.0
2010-12-06 12:20:00,29.3,29.34,29.3,29.33,25600.0,19.3761,19.4026,19.3761,19.396,25600.0
2010-12-06 12:25:00,29.33,29.33,29.31,29.32,14300.0,19.396,19.396,19.3827,19.3894,14300.0
2010-12-06 12:30:00,29.32,29.32,29.3,29.3,14700.0,19.3894,19.3894,19.3761,19.3761,14700.0
2010-12-06 12:35:00,29.3,29.31,29.29,29.31,12200.0,19.3761,19.3827,19.3695,19.3827,12200.0
2010-12-06 12:40:00,29.31,29.31,29.27,29.29,16200.0,19.3827,19.3827,19.3563,19.3695,16200.0
2010-12-06 12:45:00,29.28,29.3,29.28,29.3,6700.0,19.3629,19.3761,19.3629,19.3761,6700.0
2010-12-06 12:50:00,29.3,29.3,29.27,29.28,18900.0,19.3761,19.3761,19.3563,19.3629,18900.0
2010-12-06 12:55:00,29.27,29.28,29.27,29.27,11300.0,19.3563,19.3629,19.3563,19.3563,11300.0
2010-12-06 13:00:00,29.28,29.28,29.26,29.26,12500.0,19.3629,19.3629,19.3497,19.3497,12500.0
2010-12-06 13:05:00,29.27,29.28,29.26,29.26,11300.0,19.3563,19.3629,19.3497,19.3497,11300.0
2010-12-06 13:10:00,29.27,29.27,29.26,29.26,4400.0,19.3563,19.3563,19.3497,19.3497,4400.0
2010-12-06 13:15:00,29.26,29.27,29.25,29.25,10000.0,19.3497,19.3563,19.3431,19.3431,10000.0
2010-12-06 13:20:00,29.25,29.26,29.25,29.25,3800.0,19.3431,19.3497,19.3431,19.3431,3800.0
2010-12-06 13:25:00,29.25,29.29,29.25,29.29,19000.0,19.3431,19.3695,19.3431,19.3695,19000.0
2010-12-06 13:30:00,29.29,29.3,29.28,29.28,11900.0,19.3695,19.3761,19.3629,19.3629,11900.0
2010-12-06 13:35:00,29.29,29.3,29.28,29.29,13700.0,19.3695,19.3761,19.3629,19.3695,13700.0
2010-12-06 13:40:00,29.3,29.31,29.29,29.31,6300.0,19.3761,19.3827,19.3695,19.3827,6300.0
2010-12-06 13:45:00,29.31,29.31,29.29,29.3,14100.0,19.3827,19.3827,19.3695,19.3761,14100.0
2010-12-06 13:50:00,29.29,29.3,29.29,29.3,4600.0,19.3695,19.3761,19.3695,19.3761,4600.0
2010-12-06 13:55:00,29.29,29.3,29.28,29.29,12800.0,19.3695,19.3761,19.3629,19.3695,12800.0
2010-12-06 14:00:00,29.29,29.29,29.27,29.27,7900.0,19.3695,19.3695,19.3563,19.3563,7900.0
2010-12-06 14:05:00,29.27,29.28,29.27,29.28,7800.0,19.3563,19.3629,19.3563,19.3629,7800.0
2010-12-06 14:10:00,29.27,29.28,29.27,29.27,4600.0,19.3563,19.3629,19.3563,19.3563,4600.0
2010-12-06 14:15:00,29.28,29.28,29.25,29.26,12600.0,19.3629,19.3629,19.3431,19.3497,12600.0
2010-12-06 14:20:00,29.25,29.26,29.25,29.25,9600.0,19.3431,19.3497,19.3431,19.3431,9600.0
2010-12-06 14:25:00,29.25,29.26,29.25,29.26,9800.0,19.3431,19.3497,19.3431,19.3497,9800.0
2010-12-06 14:30:00,29.26,29.28,29.25,29.28,19500.0,19.3497,19.3629,19.3431,19.3629,19500.0
2010-12-06 14:35:00,29.28,29.29,29.27,29.28,16400.0,19.3629,19.3695,19.3563,19.3629,16400.0
2010-12-06 14:40:00,29.28,29.28,29.25,29.25,24400.0,19.3629,19.3629,19.3431,19.3431,24400.0
2010-12-06 14:45:00,29.25,29.26,29.25,29.25,52300.0,19.3431,19.3497,19.3431,19.3431,52300.0
2010-12-06 14:50:00,29.25,29.26,29.24,29.26,59400.0,19.3431,19.3497,19.3365,19.3497,59400.0
2010-12-06 14:55:00,29.26,29.26,29.25,29.26,10300.0,19.3497,19.3497,19.3431,19.3497,10300.0
2010-12-06 15:00:00,29.25,29.26,29.25,29.26,16200.0,19.3431,19.3497,19.3431,19.3497,16200.0
2010-12-06 15:05:00,29.25,29.27,29.25,29.26,33700.0,19.3431,19.3563,19.3431,19.3497,33700.0
2010-12-06 15:10:00,29.27,29.27,29.26,29.27,7600.0,19.3563,19.3563,19.3497,19.3563,7600.0
2010-12-06 15:15:00,29.27,29.27,29.26,29.27,17100.0,19.3563,19.3563,19.3497,19.3563,17100.0
2010-12-06 15:20:00,29.27,29.27,29.26,29.26,8900.0,19.3563,19.3563,19.3497,19.3497,8900.0
2010-12-06 15:25:00,29.26,29.27,29.26,29.27,20400.0,19.3497,19.3563,19.3497,19.3563,20400.0
2010-12-06 15:30:00,29.27,29.27,29.26,29.27,23100.0,19.3563,19.3563,19.3497,19.3563,23100.0
2010-12-06 15:35:00,29.26,29.27,29.26,29.27,13400.0,19.3497,19.3563,19.3497,19.3563,13400.0
2010-12-06 15:40:00,29.26,29.27,29.26,29.26,22500.0,19.3497,19.3563,19.3497,19.3497,22500.0
2010-12-06 15:45:00,29.26,29.27,29.25,29.26,76200.0,19.3497,19.3563,19.3431,19.3497,76200.0
2010-12-06 15:50:00,29.25,29.26,29.23,29.23,80000.0,19.3431,19.3497,19.3298,19.3298,80000.0
2010-12-06 15:55:00,29.23,29.26,29.23,29.25,167000.0,19.3298,19.3497,19.3298,19.3431,167000.0
2010-12-07 09:30:00,29.4,29.4,29.3,29.34,71200.0,19.4423,19.4423,19.3761,19.4026,71200.0
2010-12-07 09:35:00,29.33,29.37,29.29,29.29,68300.0,19.396,19.4224,19.3695,19.3695,68300.0
2010-12-07 09:40:00,29.29,29.37,29.29,29.35,28200.0,19.3695,19.4224,19.3695,19.4092,28200.0
2010-12-07 09:45:00,29.34,29.36,29.26,29.29,53000.0,19.4026,19.4158,19.3497,19.3695,53000.0
2010-12-07 09:50:00,29.3,29.31,29.22,29.26,248300.0,19.3761,19.3827,19.3232,19.3497,248300.0
2010-12-07 09:55:00,29.26,29.32,29.26,29.27,28900.0,19.3497,19.3894,19.3497,19.3563,28900.0
2010-12-07 10:00:00,29.27,29.32,29.27,29.3,31700.0,19.3563,19.3894,19.3563,19.3761,31700.0
2010-12-07 10:05:00,29.3,29.3,29.27,29.27,17800.0,19.3761,19.3761,19.3563,19.3563,17800.0
2010-12-07 10:10:00,29.27,29.28,29.24,29.24,43900.0,19.3563,19.3629,19.3365,19.3365,43900.0
2010-12-07 10:15:00,29.24,29.28,29.24,29.28,77700.0,19.3365,19.3629,19.3365,19.3629,77700.0
2010-12-07 10:20:00,29.27,29.29,29.25,29.25,24900.0,19.3563,19.3695,19.3431,19.3431,24900.0
2010-12-07 10:25:00,29.25,29.26,29.22,29.22,31100.0,19.3431,19.3497,19.3232,19.3232,31100.0
2010-12-07 10:30:00,29.23,29.23,29.2,29.21,45800.0,19.3298,19.3298,19.31,19.3166,45800.0
2010-12-07 10:35:00,29.21,29.26,29.2,29.26,42000.0,19.3166,19.3497,19.31,19.3497,42000.0
2010-12-07 10:40:00,29.25,29.28,29.25,29.26,30500.0,19.3431,19.3629,19.3431,19.3497,30500.0
2010-12-07 10:45:00,29.26,29.27,29.24,29.24,34700.0,19.3497,19.3563,19.3365,19.3365,34700.0
2010-12-07 10:50:00,29.24,29.26,29.24,29.25,13000.0,19.3365,19.3497,19.3365,19.3431,13000.0
2010-12-07 10:55:00,29.25,29.26,29.25,29.25,49200.0,19.3431,19.3497,19.3431,19.3431,49200.0
2010-12-07 11:00:00,29.25,29.26,29.23,29.23,40100.0,19.3431,19.3497,19.3298,19.3298,40100.0
2010-12-07 11:05:00,29.23,29.25,29.22,29.22,81200.0,19.3298,19.3431,19.3232,19.3232,81200.0
2010-12-07 11:10:00,29.23,29.26,29.22,29.25,26900.0,19.3298,19.3497,19.3232,19.3431,26900.0
2010-12-07 11:15:00,29.25,29.26,29.24,29.25,26000.0,19.3431,19.3497,19.3365,19.3431,26000.0
2010-12-07 11:20:00,29.25,29.26,29.24,29.25,28600.0,19.3431,19.3497,19.3365,19.3431,28600.0
2010-12-07 11:25:00,29.25,29.25,29.24,29.25,20200.0,19.3431,19.3431,19.3365,19.3431,20200.0
2010-12-07 11:30:00,29.24,29.25,29.23,29.24,26600.0,19.3365,19.3431,19.3298,19.3365,26600.0
2010-12-07 11:35:00,29.24,29.25,29.24,29.25,5400.0,19.3365,19.3431,19.3365,19.3431,5400.0
2010-12-07 11:40:00,29.24,29.26,29.24,29.25,19700.0,19.3365,19.3497,19.3365,19.3431,19700.0
2010-12-07 11:45:00,29.24,29.26,29.24,29.25,12900.0,19.3365,19.3497,19.3365,19.3431,12900.0
2010-12-07 11:50:00,29.25,29.26,29.24,29.25,24800.0,19.3431,19.3497,19.3365,19.3431,24800.0
2010-12-07 11:55:00,29.24,29.25,29.24,29.24,20400.0,19.3365,19.3431,19.3365,19.3365,20400.0
2010-12-07 12:00:00,29.24,29.25,29.24,29.25,9600.0,19.3365,19.3431,19.3365,19.3431,9600.0
2010-12-07 12:05:00,29.24,29.25,29.2,29.2,53400.0,19.3365,19.3431,19.31,19.31,53400.0
2010-12-07 12:10:00,29.2,29.23,29.2,29.22,38500.0,19.31,19.3298,19.31,19.3232,38500.0
2010-12-07 12:15:00,29.23,29.25,29.22,29.24,13600.0,19.3298,19.3431,19.3232,19.3365,13600.0
2010-12-07 12:20:00,29.23,29.24,29.23,29.23,6200.0,19.3298,19.3365,19.3298,19.3298,6200.0
2010-12-07 12:25:00,29.23,29.25,29.23,29.25,16600.0,19.3298,19.3431,19.3298,19.3431,16600.0
2010-12-07 12:30:00,29.25,29.25,29.24,29.25,18300.0,19.3431,19.3431,19.3365,19.3431,18300.0
2010-12-07 12:35:00,29.25,29.27,29.24,29.27,23300.0,19.3431,19.3563,19.3365,19.3563,23300.0
2010-12-07 12:40:00,29.27,29.27,29.25,29.26,16900.0,19.3563,19.3563,19.3431,19.3497,16900.0
2010-12-07 12:45:00,29.26,29.28,29.26,29.28,5500.0,19.3497,19.3629,19.3497,19.3629,5500.0
2010-12-07 12:50:00,29.27,29.29,29.27,29.29,7400.0,19.3563,19.3695,19.3563,19.3695,7400.0
2010-12-07 12:55:00,29.28,29.28,29.24,29.24,105700.0,19.3629,19.3629,19.3365,19.3365,105700.0
2010-12-07 13:00:00,29.25,29.27,29.24,29.27,10100.0,19.3431,19.3563,19.3365,19.3563,10100.0
2010-12-07 13:05:00,29.26,29.29,29.26,29.29,9400.0,19.3497,19.3695,19.3497,19.3695,9400.0
2010-12-07 13:10:00,29.28,29.29,29.28,29.28,6300.0,19.3629,19.3695,19.3629,19.3629,6300.0
2010-12-07 13:15:00,29.29,29.29,29.28,29.28,11300.0,19.3695,19.3695,19.3629,19.3629,11300.0
2010-12-07 13:20:00,29.28,29.29,29.28,29.28,5600.0,19.3629,19.3695,19.3629,19.3629,5600.0
2010-12-07 13:25:00,29.28,29.29,29.28,29.28,12500.0,19.3629,19.3695,19.3629,19.3629,12500.0
2010-12-07 13:30:00,29.28,29.28,29.27,29.27,18000.0,19.3629,19.3629,19.3563,19.3563,18000.0
2010-12-07 13:35:00,29.28,29.28,29.27,29.28,4000.0,19.3629,19.3629,19.3563,19.3629,4000.0
2010-12-07 13:40:00,29.27,29.28,29.27,29.28,8500.0,19.3563,19.3629,19.3563,19.3629,8500.0
2010-12-07 13:45:00,29.28,29.28,29.27,29.27,5200.0,19.3629,19.3629,19.3563,19.3563,5200.0
2010-12-07 13:50:00,29.27,29.27,29.26,29.27,13800.0,19.3563,19.3563,19.3497,19.3563,13800.0
2010-12-07 13:55:00,29.26,29.27,29.25,29.25,10400.0,19.3497,19.3563,19.3431,19.3431,10400.0
2010-12-07 14:00:00,29.25,29.26,29.25,29.26,15600.0,19.3431,19.3497,19.3431,19.3497,15600.0
2010-12-07 14:05:00,29.26,29.26,29.25,29.25,6100.0,19.3497,19.3497,19.3431,19.3431,6100.0
2010-12-07 14:10:00,29.25,29.26,29.25,29.25,9900.0,19.3431,19.3497,19.3431,19.3431,9900.0
2010-12-07 14:15:00,29.25,29.26,29.25,29.26,10700.0,19.3431,19.3497,19.3431,19.3497,10700.0
2010-12-07 14:20:00,29.26,29.28,29.25,29.28,26000.0,19.3497,19.3629,19.3431,19.3629,26000.0
2010-12-07 14:25:00,29.27,29.29,29.27,29.28,35700.0,19.3563,19.3695,19.3563,19.3629,35700.0
2010-12-07 14:30:00,29.28,29.29,29.28,29.28,9300.0,19.3629,19.3695,19.3629,19.3629,9300.0
2010-12-07 14:35:00,29.28,29.29,29.28,29.29,37000.0,19.3629,19.3695,19.3629,19.3695,37000.0
2010-12-07 14:40:00,29.29,29.31,29.28,29.3,80500.0,19.3695,19.3827,19.3629,19.3761,80500.0
2010-12-07 14:45:00,29.3,29.3,29.28,29.29,15100.0,19.3761,19.3761,19.3629,19.3695,15100.0
2010-12-07 14:50:00,29.28,29.29,29.27,29.27,26600.0,19.3629,19.3695,19.3563,19.3563,26600.0
2010-12-07 14:55:00,29.27,29.28,29.2,29.2,84500.0,19.3563,19.3629,19.31,19.31,84500.0
2010-12-07 15:00:00,29.21,29.23,29.2,29.2,67100.0,19.3166,19.3298,19.31,19.31,67100.0
2010-12-07 15:05:00,29.21,29.26,29.2,29.24,33900.0,19.3166,19.3497,19.31,19.3365,33900.0
2010-12-07 15:10:00,29.25,29.25,29.24,29.24,12400.0,19.3431,19.3431,19.3365,19.3365,12400.0
2010-12-07 15:15:00,29.25,29.25,29.21,29.22,62500.0,19.3431,19.3431,19.3166,19.3232,62500.0
2010-12-07 15:20:00,29.21,29.22,29.17,29.17,191100.0,19.3166,19.3232,19.2902,19.2902,191100.0
2010-12-07 15:25:00,29.17,29.18,29.15,29.17,122500.0,19.2902,19.2968,19.2769,19.2902,122500.0
2010-12-07 15:30:00,29.16,29.2,29.15,29.2,166800.0,19.2836,19.31,19.2769,19.31,166800.0
2010-12-07 15:35:00,29.21,29.23,29.19,29.21,87900.0,19.3166,19.3298,19.3034,19.3166,87900.0
2010-12-07 15:40:00,29.21,29.21,29.16,29.16,102100.0,19.3166,19.3166,19.2836,19.2836,102100.0
2010-12-07 15:45:00,29.16,29.19,29.16,29.19,62700.0,19.2836,19.3034,19.2836,19.3034,62700.0
2010-12-07 15:50:00,29.2,29.22,29.19,29.2,75800.0,19.31,19.3232,19.3034,19.31,75800.0
2010-12-07 15:55:00,29.21,29.21,29.16,29.18,181300.0,19.3166,19.3166,19.2836,19.2968,181300.0
2010-12-08 09:30:00,29.19,29.23,29.19,29.22,46900.0,19.3034,19.3298,19.3034,19.3232,46900.0
2010-12-08 09:35:00,29.21,29.23,29.19,29.22,40600.0,19.3166,19.3298,19.3034,19.3232,40600.0
2010-12-08 09:40:00,29.21,29.23,29.2,29.21,19000.0,19.3166,19.3298,19.31,19.3166,19000.0
2010-12-08 09:45:00,29.22,29.23,29.19,29.21,20500.0,19.3232,19.3298,19.3034,19.3166,20500.0
2010-12-08 09:50:00,29.21,29.23,29.2,29.22,17900.0,19.3166,19.3298,19.31,19.3232,17900.0
2010-12-08 09:55:00,29.21,29.25,29.21,29.25,37500.0,19.3166,19.3431,19.3166,19.3431,37500.0
2010-12-08 10:00:00,29.25,29.26,29.24,29.25,14300.0,19.3431,19.3497,19.3365,19.3431,14300.0
2010-12-08 10:05:00,29.24,29.26,29.23,29.25,26000.0,19.3365,19.3497,19.3298,19.3431,26000.0
2010-12-08 10:10:00,29.25,29.26,29.22,29.25,84600.0,19.3431,19.3497,19.3232,19.3431,84600.0
2010-12-08 10:15:00,29.26,29.27,29.25,29.26,28200.0,19.3497,19.3563,19.3431,19.3497,28200.0
2010-12-08 10:20:00,29.27,29.27,29.23,29.25,91500.0,19.3563,19.3563,19.3298,19.3431,91500.0
2010-12-08 10:25:00,29.26,29.27,29.23,29.27,31100.0,19.3497,19.3563,19.3298,19.3563,31100.0
2010-12-08 10:30:00,29.26,29.27,29.25,29.27,11700.0,19.3497,19.3563,19.3431,19.3563,11700.0
2010-12-08 10:35:00,29.27,29.27,29.25,29.26,21200.0,19.3563,19.3563,19.3431,19.3497,21200.0
2010-12-08 10:40:00,29.25,29.26,29.25,29.26,6300.0,19.3431,19.3497,19.3431,19.3497,6300.0
2010-12-08 10:45:00,29.25,29.3,29.25,29.29,35100.0,19.3431,19.3761,19.3431,19.3695,35100.0
2010-12-08 10:50:00,29.28,29.3,29.27,29.29,20200.0,19.3629,19.3761,19.3563,19.3695,20200.0
2010-12-08 10:55:00,29.29,29.29,29.27,29.27,27500.0,19.3695,19.3695,19.3563,19.3563,27500.0
2010-12-08 11:00:00,29.28,29.28,29.27,29.28,23300.0,19.3629,19.3629,19.3563,19.3629,23300.0
2010-12-08 11:05:00,29.29,29.29,29.27,29.27,21100.0,19.3695,19.3695,19.3563,19.3563,21100.0
2010-12-08 11:10:00,29.27,29.35,29.27,29.34,205400.0,19.3563,19.4092,19.3563,19.4026,205400.0
2010-12-08 11:15:00,29.35,29.35,29.34,29.35,8500.0,19.4092,19.4092,19.4026,19.4092,8500.0
2010-12-08 11:20:00,29.35,29.35,29.32,29.32,18300.0,19.4092,19.4092,19.3894,19.3894,18300.0
2010-12-08 11:25:00,29.32,29.33,29.32,29.32,2800.0,19.3894,19.396,19.3894,19.3894,2800.0
2010-12-08 11:30:00,29.32,29.33,29.3,29.31,27300.0,19.3894,19.396,19.3761,19.3827,27300.0
2010-12-08 11:35:00,29.31,29.31,29.29,29.3,5000.0,19.3827,19.3827,19.3695,19.3761,5000.0
2010-12-08 11:40:00,29.3,29.3,29.29,29.3,4600.0,19.3761,19.3761,19.3695,19.3761,4600.0
2010-12-08 11:45:00,29.31,29.37,29.31,29.37,24900.0,19.3827,19.4224,19.3827,19.4224,24900.0
2010-12-08 11:50:00,29.37,29.39,29.36,29.39,36500.0,19.4224,19.4357,19.4158,19.4357,36500.0
2010-12-08 11:55:00,29.39,29.4,29.38,29.39,10600.0,19.4357,19.4423,19.429,19.4357,10600.0
2010-12-08 12:00:00,29.39,29.39,29.38,29.38,8600.0,19.4357,19.4357,19.429,19.429,8600.0
2010-12-08 12:05:00,29.38,29.38,29.35,29.35,35900.0,19.429,19.429,19.4092,19.4092,35900.0
2010-12-08 12:10:00,29.35,29.36,29.34,29.35,63000.0,19.4092,19.4158,19.4026,19.4092,63000.0
2010-12-08 12:15:00,29.35,29.36,29.33,29.35,34600.0,19.4092,19.4158,19.396,19.4092,34600.0
2010-12-08 12:20:00,29.35,29.36,29.34,29.35,50600.0,19.4092,19.4158,19.4026,19.4092,50600.0
2010-12-08 12:25:00,29.35,29.36,29.32,29.32,26200.0,19.4092,19.4158,19.3894,19.3894,26200.0
2010-12-08 12:30:00,29.33,29.36,29.32,29.32,38800.0,19.396,19.4158,19.3894,19.3894,38800.0
2010-12-08 12:35:00,29.32,29.33,29.31,29.32,20800.0,19.3894,19.396,19.3827,19.3894,20800.0
2010-12-08 12:40:00,29.33,29.33,29.31,29.32,19700.0,19.396,19.396,19.3827,19.3894,19700.0
2010-12-08 12:45:00,29.33,29.34,29.32,29.33,15400.0,19.396,19.4026,19.3894,19.396,15400.0
2010-12-08 12:50:00,29.33,29.34,29.33,29.33,21200.0,19.396,19.4026,19.396,19.396,21200.0
2010-12-08 12:55:00,29.34,29.34,29.33,29.33,18600.0,19.4026,19.4026,19.396,19.396,18600.0
2010-12-08 13:00:00,29.33,29.35,29.31,29.35,166700.0,19.396,19.4092,19.3827,19.4092,166700.0
2010-12-08 13:05:00,29.35,29.35,29.31,29.32,47000.0,19.4092,19.4092,19.3827,19.3894,47000.0
2010-12-08 13:10:00,29.32,29.33,29.31,29.31,23000.0,19.3894,19.396,19.3827,19.3827,23000.0
2010-12-08 13:15:00,29.32,29.32,29.29,29.31,50600.0,19.3894,19.3894,19.3695,19.3827,50600.0
2010-12-08 13:20:00,29.3,29.31,29.3,29.31,8300.0,19.3761,19.3827,19.3761,19.3827,8300.0
2010-12-08 13:25:00,29.3,29.32,29.3,29.31,31500.0,19.3761,19.3894,19.3761,19.3827,31500.0
2010-12-08 13:30:00,29.31,29.31,29.3,29.3,8900.0,19.3827,19.3827,19.3761,19.3761,8900.0
2010-12-08 13:35:00,29.31,29.31,29.29,29.31,54300.0,19.3827,19.3827,19.3695,19.3827,54300.0
2010-12-08 13:40:00,29.31,29.31,29.28,29.29,70000.0,19.3827,19.3827,19.3629,19.3695,70000.0
2010-12-08 13:45:00,29.28,29.29,29.26,29.27,25300.0,19.3629,19.3695,19.3497,19.3563,25300.0
2010-12-08 13:50:00,29.26,29.28,29.26,29.28,11700.0,19.3497,19.3629,19.3497,19.3629,11700.0
2010-12-08 13:55:00,29.28,29.28,29.27,29.27,11800.0,19.3629,19.3629,19.3563,19.3563,11800.0
2010-12-08 14:00:00,29.27,29.27,29.25,29.25,38200.0,19.3563,19.3563,19.3431,19.3431,38200.0
2010-12-08 14:05:00,29.26,29.26,29.25,29.25,63900.0,19.3497,19.3497,19.3431,19.3431,63900.0
2010-12-08 14:10:00,29.25,29.26,29.25,29.25,16400.0,19.3431,19.3497,19.3431,19.3431,16400.0
2010-12-08 14:15:00,29.26,29.26,29.25,29.25,13300.0,19.3497,19.3497,19.3431,19.3431,13300.0
2010-12-08 14:20:00,29.25,29.26,29.25,29.25,42500.0,19.3431,19.3497,19.3431,19.3431,42500.0
2010-12-08 14:25:00,29.25,29.26,29.25,29.25,9300.0,19.3431,19.3497,19.3431,19.3431,9300.0
2010-12-08 14:30:00,29.25,29.26,29.25,29.26,19800.0,19.3431,19.3497,19.3431,19.3497,19800.0
2010-12-08 14:35:00,29.26,29.3,29.25,29.28,23200.0,19.3497,19.3761,19.3431,19.3629,23200.0
2010-12-08 14:40:00,29.29,29.32,29.28,29.31,15400.0,19.3695,19.3894,19.3629,19.3827,15400.0
2010-12-08 14:45:00,29.32,29.33,29.31,29.32,17000.0,19.3894,19.396,19.3827,19.3894,17000.0
2010-12-08 14:50:00,29.33,29.36,29.32,29.34,49300.0,19.396,19.4158,19.3894,19.4026,49300.0
2010-12-08 14:55:00,29.34,29.35,29.3,29.3,26200.0,19.4026,19.4092,19.3761,19.3761,26200.0
2010-12-08 15:00:00,29.31,29.33,29.3,29.33,24300.0,19.3827,19.396,19.3761,19.396,24300.0
2010-12-08 15:05:00,29.32,29.33,29.32,29.33,16900.0,19.3894,19.396,19.3894,19.396,16900.0
2010-12-08 15:10:00,29.33,29.33,29.31,29.32,27000.0,19.396,19.396,19.3827,19.3894,27000.0
2010-12-08 15:15:00,29.31,29.32,29.31,29.32,19300.0,19.3827,19.3894,19.3827,19.3894,19300.0
2010-12-08 15:20:00,29.31,29.34,29.31,29.33,31400.0,19.3827,19.4026,19.3827,19.396,31400.0
2010-12-08 15:25:00,29.34,29.34,29.33,29.34,28900.0,19.4026,19.4026,19.396,19.4026,28900.0
2010-12-08 15:30:00,29.34,29.37,29.34,29.37,31200.0,19.4026,19.4224,19.4026,19.4224,31200.0
2010-12-08 15:35:00,29.37,29.39,29.36,29.39,81500.0,19.4224,19.4357,19.4158,19.4357,81500.0
2010-12-08 15:40:00,29.38,29.39,29.38,29.39,42900.0,19.429,19.4357,19.429,19.4357,42900.0
2010-12-08 15:45:00,29.38,29.41,29.38,29.4,82200.0,19.429,19.4489,19.429,19.4423,82200.0
2010-12-08 15:50:00,29.4,29.43,29.4,29.43,67800.0,19.4423,19.4621,19.4423,19.4621,67800.0
2010-12-08 15:55:00,29.42,29.43,29.4,29.41,158400.0,19.4555,19.4621,19.4423,19.4489,158400.0
2010-12-09 09:30:00,29.41,29.48,29.37,29.42,68300.0,19.4489,19.4952,19.4224,19.4555,68300.0
2010-12-09 09:35:00,29.41,29.42,29.35,29.36,28800.0,19.4489,19.4555,19.4092,19.4158,28800.0
2010-12-09 09:40:00,29.36,29.39,29.3,29.31,27300.0,19.4158,19.4357,19.3761,19.3827,27300.0
2010-12-09 09:45:00,29.31,29.32,29.25,29.25,28300.0,19.3827,19.3894,19.3431,19.3431,28300.0
2010-12-09 09:50:00,29.26,29.31,29.25,29.31,24900.0,19.3497,19.3827,19.3431,19.3827,24900.0
2010-12-09 09:55:00,29.31,29.32,29.28,29.3,21300.0,19.3827,19.3894,19.3629,19.3761,21300.0
2010-12-09 10:00:00,29.3,29.35,29.3,29.32,33500.0,19.3761,19.4092,19.3761,19.3894,33500.0
2010-12-09 10:05:00,29.31,29.33,29.31,29.32,23100.0,19.3827,19.396,19.3827,19.3894,23100.0
2010-12-09 10:10:00,29.32,29.33,29.28,29.29,50500.0,19.3894,19.396,19.3629,19.3695,50500.0
2010-12-09 10:15:00,29.29,29.3,29.27,29.29,26400.0,19.3695,19.3761,19.3563,19.3695,26400.0
2010-12-09 10:20:00,29.29,29.29,29.28,29.28,11900.0,19.3695,19.3695,19.3629,19.3629,11900.0
2010-12-09 10:25:00,29.28,29.28,29.23,29.24,48600.0,19.3629,19.3629,19.3298,19.3365,48600.0
2010-12-09 10:30:00,29.23,29.24,29.21,29.21,21800.0,19.3298,19.3365,19.3166,19.3166,21800.0
2010-12-09 10:35:00,29.22,29.23,29.2,29.21,35700.0,19.3232,19.3298,19.31,19.3166,35700.0
2010-12-09 10:40:00,29.2,29.21,29.18,29.18,21600.0,19.31,19.3166,19.2968,19.2968,21600.0
2010-12-09 10:45:00,29.18,29.22,29.18,29.22,22600.0,19.2968,19.3232,19.2968,19.3232,22600.0
2010-12-09 10:50:00,29.22,29.25,29.22,29.24,31800.0,19.3232,19.3431,19.3232,19.3365,31800.0
2010-12-09 10:55:00,29.24,29.28,29.24,29.26,31000.0,19.3365,19.3629,19.3365,19.3497,31000.0
2010-12-09 11:00:00,29.26,29.29,29.26,29.29,29000.0,19.3497,19.3695,19.3497,19.3695,29000.0
2010-12-09 11:05:00,29.28,29.33,29.28,29.31,34700.0,19.3629,19.396,19.3629,19.3827,34700.0
2010-12-09 11:10:00,29.32,29.37,29.32,29.37,21200.0,19.3894,19.4224,19.3894,19.4224,21200.0
2010-12-09 11:15:00,29.36,29.37,29.35,29.35,18400.0,19.4158,19.4224,19.4092,19.4092,18400.0
2010-12-09 11:20:00,29.35,29.37,29.35,29.37,12600.0,19.4092,19.4224,19.4092,19.4224,12600.0
2010-12-09 11:25:00,29.37,29.38,29.35,29.38,36900.0,19.4224,19.429,19.4092,19.429,36900.0
2010-12-09 11:30:00,29.37,29.38,29.32,29.35,34500.0,19.4224,19.429,19.3894,19.4092,34500.0
2010-12-09 11:35:00,29.35,29.37,29.35,29.37,14500.0,19.4092,19.4224,19.4092,19.4224,14500.0
2010-12-09 11:40:00,29.37,29.38,29.32,29.32,27600.0,19.4224,19.429,19.3894,19.3894,27600.0
2010-12-09 11:45:00,29.32,29.33,29.31,29.32,21400.0,19.3894,19.396,19.3827,19.3894,21400.0
2010-12-09 11:50:00,29.32,29.33,29.31,29.32,10400.0,19.3894,19.396,19.3827,19.3894,10400.0
2010-12-09 11:55:00,29.31,29.33,29.31,29.32,23200.0,19.3827,19.396,19.3827,19.3894,23200.0
2010-12-09 12:00:00,29.31,29.33,29.31,29.33,9500.0,19.3827,19.396,19.3827,19.396,9500.0
2010-12-09 12:05:00,29.32,29.33,29.31,29.31,6600.0,19.3894,19.396,19.3827,19.3827,6600.0
2010-12-09 12:10:00,29.31,29.34,29.3,29.32,17600.0,19.3827,19.4026,19.3761,19.3894,17600.0
2010-12-09 12:15:00,29.33,29.33,29.31,29.31,12900.0,19.396,19.396,19.3827,19.3827,12900.0
2010-12-09 12:20:00,29.31,29.32,29.3,29.31,5200.0,19.3827,19.3894,19.3761,19.3827,5200.0
2010-12-09 12:25:00,29.3,29.32,29.3,29.32,10000.0,19.3761,19.3894,19.3761,19.3894,10000.0
2010-12-09 12:30:00,29.31,29.32,29.31,29.31,5400.0,19.3827,19.3894,19.3827,19.3827,5400.0
2010-12-09 12:35:00,29.31,29.32,29.31,29.31,8500.0,19.3827,19.3894,19.3827,19.3827,8500.0
2010-12-09 12:40:00,29.31,29.32,29.28,29.28,21600.0,19.3827,19.3894,19.3629,19.3629,21600.0
2010-12-09 12:45:00,29.29,29.3,29.28,29.29,13500.0,19.3695,19.3761,19.3629,19.3695,13500.0
2010-12-09 12:50:00,29.29,29.31,29.29,29.31,22100.0,19.3695,19.3827,19.3695,19.3827,22100.0
2010-12-09 12:55:00,29.3,29.31,29.29,29.29,16700.0,19.3761,19.3827,19.3695,19.3695,16700.0
2010-12-09 13:00:00,29.3,29.32,29.29,29.3,36500.0,19.3761,19.3894,19.3695,19.3761,36500.0
2010-12-09 13:05:00,29.3,29.31,29.3,29.3,9900.0,19.3761,19.3827,19.3761,19.3761,9900.0
2010-12-09 13:10:00,29.3,29.32,29.3,29.32,31900.0,19.3761,19.3894,19.3761,19.3894,31900.0
2010-12-09 13:15:00,29.32,29.33,29.3,29.31,29700.0,19.3894,19.396,19.3761,19.3827,29700.0
2010-12-09 13:20:00,29.3,29.3,29.27,29.28,34500.0,19.3761,19.3761,19.3563,19.3629,34500.0
2010-12-09 13:25:00,29.28,29.28,29.25,29.25,23000.0,19.3629,19.3629,19.3431,19.3431,23000.0
2010-12-09 13:30:00,29.26,29.27,29.25,29.26,19300.0,19.3497,19.3563,19.3431,19.3497,19300.0
2010-12-09 13:35:00,29.25,29.26,29.25,29.25,16200.0,19.3431,19.3497,19.3431,19.3431,16200.0
2010-12-09 13:40:00,29.26,29.26,29.25,29.25,11500.0,19.3497,19.3497,19.3431,19.3431,11500.0
2010-12-09 13:45:00,29.25,29.26,29.23,29.25,45100.0,19.3431,19.3497,19.3298,19.3431,45100.0
2010-12-09 13:50:00,29.24,29.25,29.23,29.24,27000.0,19.3365,19.3431,19.3298,19.3365,27000.0
2010-12-09 13:55:00,29.25,29.25,29.24,29.25,13800.0,19.3431,19.3431,19.3365,19.3431,13800.0
2010-12-09 14:00:00,29.25,29.25,29.23,29.23,24700.0,19.3431,19.3431,19.3298,19.3298,24700.0
2010-12-09 14:05:00,29.23,29.24,29.2,29.23,64300.0,19.3298,19.3365,19.31,19.3298,64300.0
2010-12-09 14:10:00,29.23,29.24,29.22,29.24,32300.0,19.3298,19.3365,19.3232,19.3365,32300.0
2010-12-09 14:15:00,29.24,29.25,29.23,29.25,17700.0,19.3365,19.3431,19.3298,19.3431,17700.0
2010-12-09 14:20:00,29.24,29.25,29.24,29.24,10000.0,19.3365,19.3431,19.3365,19.3365,10000.0
2010-12-09 14:25:00,29.24,29.25,29.23,29.24,21900.0,19.3365,19.3431,19.3298,19.3365,21900.0
2010-12-09 14:30:00,29.23,29.24,29.22,29.22,18400.0,19.3298,19.3365,19.3232,19.3232,18400.0
2010-12-09 14:35:00,29.23,29.25,29.22,29.25,41100.0,19.3298,19.3431,19.3232,19.3431,41100.0
2010-12-09 14:40:00,29.24,29.25,29.24,29.24,16100.0,19.3365,19.3431,19.3365,19.3365,16100.0
2010-12-09 14:45:00,29.25,29.26,29.23,29.25,67700.0,19.3431,19.3497,19.3298,19.3431,67700.0
2010-12-09 14:50:00,29.25,29.27,29.24,29.26,41500.0,19.3431,19.3563,19.3365,19.3497,41500.0
2010-12-09 14:55:00,29.26,29.28,29.26,29.27,29600.0,19.3497,19.3629,19.3497,19.3563,29600.0
2010-12-09 15:00:00,29.28,29.28,29.26,29.27,31700.0,19.3629,19.3629,19.3497,19.3563,31700.0
2010-12-09 15:05:00,29.27,29.27,29.25,29.26,25200.0,19.3563,19.3563,19.3431,19.3497,25200.0
2010-12-09 15:10:00,29.25,29.26,29.25,29.26,18300.0,19.3431,19.3497,19.3431,19.3497,18300.0
2010-12-09 15:15:00,29.25,29.26,29.25,29.25,22600.0,19.3431,19.3497,19.3431,19.3431,22600.0
2010-12-09 15:20:00,29.25,29.26,29.25,29.26,27900.0,19.3431,19.3497,19.3431,19.3497,27900.0
2010-12-09 15:25:00,29.25,29.26,29.25,29.26,18700.0,19.3431,19.3497,19.3431,19.3497,18700.0
2010-12-09 15:30:00,29.25,29.28,29.25,29.27,67500.0,19.3431,19.3629,19.3431,19.3563,67500.0
2010-12-09 15:35:00,29.28,29.32,29.27,29.32,57700.0,19.3629,19.3894,19.3563,19.3894,57700.0
2010-12-09 15:40:00,29.31,29.35,29.31,29.34,65700.0,19.3827,19.4092,19.3827,19.4026,65700.0
2010-12-09 15:45:00,29.35,29.36,29.33,29.34,89100.0,19.4092,19.4158,19.396,19.4026,89100.0
2010-12-09 15:50:00,29.34,29.35,29.33,29.33,45000.0,19.4026,19.4092,19.396,19.396,45000.0
2010-12-09 15:55:00,29.33,29.34,29.31,29.33,208600.0,19.396,19.4026,19.3827,19.396,208600.0
2010-12-10 09:30:00,29.3,29.35,29.3,29.33,35800.0,19.3761,19.4092,19.3761,19.396,35800.0
2010-12-10 09:35:00,29.33,29.39,29.31,29.39,19100.0,19.396,19.4357,19.3827,19.4357,19100.0
2010-12-10 09:40:00,29.39,29.46,29.39,29.42,28800.0,19.4357,19.4819,19.4357,19.4555,28800.0
2010-12-10 09:45:00,29.43,29.43,29.34,29.35,19600.0,19.4621,19.4621,19.4026,19.4092,19600.0
2010-12-10 09:50:00,29.35,29.41,29.35,29.41,14600.0,19.4092,19.4489,19.4092,19.4489,14600.0
2010-12-10 09:55:00,29.41,29.42,29.35,29.37,17400.0,19.4489,19.4555,19.4092,19.4224,17400.0
2010-12-10 10:00:00,29.38,29.39,29.36,29.38,14000.0,19.429,19.4357,19.4158,19.429,14000.0
2010-12-10 10:05:00,29.37,29.38,29.35,29.36,16900.0,19.4224,19.429,19.4092,19.4158,16900.0
2010-12-10 10:10:00,29.36,29.38,29.33,29.38,16000.0,19.4158,19.429,19.396,19.429,16000.0
2010-12-10 10:15:00,29.38,29.39,29.37,29.38,14900.0,19.429,19.4357,19.4224,19.429,14900.0
2010-12-10 10:20:00,29.39,29.4,29.38,29.4,17000.0,19.4357,19.4423,19.429,19.4423,17000.0
2010-12-10 10:25:00,29.39,29.42,29.39,29.39,19300.0,19.4357,19.4555,19.4357,19.4357,19300.0
2010-12-10 10:30:00,29.39,29.4,29.35,29.35,13000.0,19.4357,19.4423,19.4092,19.4092,13000.0
2010-12-10 10:35:00,29.35,29.35,29.3,29.3,21600.0,19.4092,19.4092,19.3761,19.3761,21600.0
2010-12-10 10:40:00,29.31,29.34,29.3,29.31,35300.0,19.3827,19.4026,19.3761,19.3827,35300.0
2010-12-10 10:45:00,29.3,29.31,29.28,29.28,13600.0,19.3761,19.3827,19.3629,19.3629,13600.0
2010-12-10 10:50:00,29.29,29.29,29.27,29.27,12600.0,19.3695,19.3695,19.3563,19.3563,12600.0
2010-12-10 10:55:00,29.26,29.29,29.26,29.28,18700.0,19.3497,19.3695,19.3497,19.3629,18700.0
2010-12-10 11:00:00,29.29,29.29,29.27,29.27,16000.0,19.3695,19.3695,19.3563,19.3563,16000.0
2010-12-10 11:05:00,29.27,29.28,29.27,29.27,16400.0,19.3563,19.3629,19.3563,19.3563,16400.0
2010-12-10 11:10:00,29.27,29.28,29.25,29.26,12800.0,19.3563,19.3629,19.3431,19.3497,12800.0
2010-12-10 11:15:00,29.26,29.28,29.26,29.27,18700.0,19.3497,19.3629,19.3497,19.3563,18700.0
2010-12-10 11:20:00,29.27,29.27,29.26,29.26,6500.0,19.3563,19.3563,19.3497,19.3497,6500.0
2010-12-10 11:25:00,29.26,29.27,29.26,29.26,4600.0,19.3497,19.3563,19.3497,19.3497,4600.0
2010-12-10 11:30:00,29.26,29.27,29.26,29.26,35100.0,19.3497,19.3563,19.3497,19.3497,35100.0
2010-12-10 11:35:00,29.26,29.27,29.26,29.26,5800.0,19.3497,19.3563,19.3497,19.3497,5800.0
2010-12-10 11:40:00,29.27,29.28,29.26,29.27,18500.0,19.3563,19.3629,19.3497,19.3563,18500.0
2010-12-10 11:45:00,29.27,29.31,29.27,29.3,27900.0,19.3563,19.3827,19.3563,19.3761,27900.0
2010-12-10 11:50:00,29.3,29.3,29.29,29.29,7800.0,19.3761,19.3761,19.3695,19.3695,7800.0
2010-12-10 11:55:00,29.29,29.35,29.29,29.34,24300.0,19.3695,19.4092,19.3695,19.4026,24300.0
2010-12-10 12:00:00,29.34,29.35,29.32,29.33,40700.0,19.4026,19.4092,19.3894,19.396,40700.0
2010-12-10 12:05:00,29.33,29.34,29.31,29.33,28700.0,19.396,19.4026,19.3827,19.396,28700.0
2010-12-10 12:10:00,29.33,29.33,29.32,29.32,25700.0,19.396,19.396,19.3894,19.3894,25700.0
2010-12-10 12:15:00,29.33,29.33,29.32,29.33,9700.0,19.396,19.396,19.3894,19.396,9700.0
2010-12-10 12:20:00,29.33,29.33,29.32,29.33,8300.0,19.396,19.396,19.3894,19.396,8300.0
2010-12-10 12:25:00,29.32,29.34,29.32,29.33,24100.0,19.3894,19.4026,19.3894,19.396,24100.0
2010-12-10 12:30:00,29.33,29.34,29.32,29.33,22900.0,19.396,19.4026,19.3894,19.396,22900.0
2010-12-10 12:35:00,29.34,29.34,29.32,29.34,12700.0,19.4026,19.4026,19.3894,19.4026,12700.0
2010-12-10 12:40:00,29.33,29.35,29.33,29.35,8300.0,19.396,19.4092,19.396,19.4092,8300.0
2010-12-10 12:45:00,29.35,29.36,29.34,29.35,35100.0,19.4092,19.4158,19.4026,19.4092,35100.0
2010-12-10 12:50:00,29.36,29.36,29.35,29.36,15500.0,19.4158,19.4158,19.4092,19.4158,15500.0
2010-12-10 12:55:00,29.36,29.37,29.35,29.37,10600.0,19.4158,19.4224,19.4092,19.4224,10600.0
2010-12-10 13:00:00,29.36,29.37,29.36,29.36,6500.0,19.4158,19.4224,19.4158,19.4158,6500.0
2010-12-10 13:05:00,29.36,29.36,29.33,29.35,20000.0,19.4158,19.4158,19.396,19.4092,20000.0
2010-12-10 13:10:00,29.35,29.36,29.34,29.36,10000.0,19.4092,19.4158,19.4026,19.4158,10000.0
2010-12-10 13:15:00,29.35,29.36,29.35,29.35,28300.0,19.4092,19.4158,19.4092,19.4092,28300.0
2010-12-10 13:20:00,29.35,29.37,29.35,29.36,14500.0,19.4092,19.4224,19.4092,19.4158,14500.0
2010-12-10 13:25:00,29.36,29.36,29.35,29.35,4100.0,19.4158,19.4158,19.4092,19.4092,4100.0
2010-12-10 13:30:00,29.35,29.36,29.35,29.36,6100.0,19.4092,19.4158,19.4092,19.4158,6100.0
2010-12-10 13:35:00,29.36,29.36,29.35,29.35,8600.0,19.4158,19.4158,19.4092,19.4092,8600.0
2010-12-10 13:40:00,29.35,29.36,29.35,29.35,3800.0,19.4092,19.4158,19.4092,19.4092,3800.0
2010-12-10 13:45:00,29.35,29.37,29.35,29.36,15800.0,19.4092,19.4224,19.4092,19.4158,15800.0
2010-12-10 13:50:00,29.36,29.37,29.36,29.36,2100.0,19.4158,19.4224,19.4158,19.4158,2100.0
2010-12-10 13:55:00,29.37,29.39,29.36,29.39,31100.0,19.4224,19.4357,19.4158,19.4357,31100.0
2010-12-10 14:00:00,29.39,29.39,29.38,29.39,18600.0,19.4357,19.4357,19.429,19.4357,18600.0
2010-12-10 14:05:00,29.39,29.39,29.38,29.39,7100.0,19.4357,19.4357,19.429,19.4357,7100.0
2010-12-10 14:10:00,29.39,29.39,29.38,29.38,3000.0,19.4357,19.4357,19.429,19.429,3000.0
2010-12-10 14:15:00,29.38,29.4,29.38,29.39,23900.0,19.429,19.4423,19.429,19.4357,23900.0
2010-12-10 14:20:00,29.39,29.4,29.39,29.4,10500.0,19.4357,19.4423,19.4357,19.4423,10500.0
2010-12-10 14:25:00,29.4,29.4,29.39,29.39,12400.0,19.4423,19.4423,19.4357,19.4357,12400.0
2010-12-10 14:30:00,29.4,29.41,29.39,29.4,50700.0,19.4423,19.4489,19.4357,19.4423,50700.0
2010-12-10 14:35:00,29.4,29.42,29.4,29.41,19900.0,19.4423,19.4555,19.4423,19.4489,19900.0
2010-12-10 14:40:00,29.42,29.42,29.4,29.4,16200.0,19.4555,19.4555,19.4423,19.4423,16200.0
2010-12-10 14:45:00,29.4,29.41,29.4,29.41,11900.0,19.4423,19.4489,19.4423,19.4489,11900.0
2010-12-10 14:50:00,29.41,29.43,29.4,29.42,26100.0,19.4489,19.4621,19.4423,19.4555,26100.0
2010-12-10 14:55:00,29.43,29.45,29.42,29.45,27200.0,19.4621,19.4753,19.4555,19.4753,27200.0
2010-12-10 15:00:00,29.44,29.45,29.42,29.43,29400.0,19.4687,19.4753,19.4555,19.4621,29400.0
2010-12-10 15:05:00,29.42,29.44,29.42,29.44,53900.0,19.4555,19.4687,19.4555,19.4687,53900.0
2010-12-10 15:10:00,29.43,29.44,29.43,29.43,20700.0,19.4621,19.4687,19.4621,19.4621,20700.0
2010-12-10 15:15:00,29.43,29.44,29.43,29.43,25900.0,19.4621,19.4687,19.4621,19.4621,25900.0
2010-12-10 15:20:00,29.43,29.44,29.43,29.43,19300.0,19.4621,19.4687,19.4621,19.4621,19300.0
2010-12-10 15:25:00,29.43,29.43,29.42,29.43,28500.0,19.4621,19.4621,19.4555,19.4621,28500.0
2010-12-10 15:30:00,29.43,29.45,29.42,29.44,104900.0,19.4621,19.4753,19.4555,19.4687,104900.0
2010-12-10 15:35:00,29.45,29.45,29.44,29.44,17100.0,19.4753,19.4753,19.4687,19.4687,17100.0
2010-12-10 15:40:00,29.45,29.45,29.43,29.44,47100.0,19.4753,19.4753,19.4621,19.4687,47100.0
2010-12-10 15:45:00,29.44,29.44,29.4,29.4,104200.0,19.4687,19.4687,19.4423,19.4423,104200.0
2010-12-10 15:50:00,29.4,29.41,29.4,29.4,44700.0,19.4423,19.4489,19.4423,19.4423,44700.0
2010-12-10 15:55:00,29.41,29.41,29.39,29.39,126900.0,19.4489,19.4489,19.4357,19.4357,126900.0
2010-12-13 09:30:00,29.44,29.44,29.41,29.43,50500.0,19.4687,19.4687,19.4489,19.4621,50500.0
2010-12-13 09:35:00,29.43,29.5,29.42,29.44,35700.0,19.4621,19.5084,19.4555,19.4687,35700.0
2010-12-13 09:40:00,29.44,29.44,29.39,29.43,56000.0,19.4687,19.4687,19.4357,19.4621,56000.0
2010-12-13 09:45:00,29.43,29.43,29.4,29.41,35700.0,19.4621,19.4621,19.4423,19.4489,35700.0
2010-12-13 09:50:00,29.41,29.43,29.39,29.41,28700.0,19.4489,19.4621,19.4357,19.4489,28700.0
2010-12-13 09:55:00,29.42,29.47,29.42,29.47,30400.0,19.4555,19.4886,19.4555,19.4886,30400.0
2010-12-13 10:00:00,29.47,29.49,29.45,29.45,43900.0,19.4886,19.5018,19.4753,19.4753,43900.0
2010-12-13 10:05:00,29.45,29.46,29.43,29.43,19500.0,19.4753,19.4819,19.4621,19.4621,19500.0
2010-12-13 10:10:00,29.44,29.49,29.43,29.49,34300.0,19.4687,19.5018,19.4621,19.5018,34300.0
2010-12-13 10:15:00,29.48,29.49,29.47,29.49,17800.0,19.4952,19.5018,19.4886,19.5018,17800.0
2010-12-13 10:20:00,29.49,29.5,29.49,29.5,25400.0,19.5018,19.5084,19.5018,19.5084,25400.0
2010-12-13 10:25:00,29.49,29.5,29.45,29.46,66300.0,19.5018,19.5084,19.4753,19.4819,66300.0
2010-12-13 10:30:00,29.45,29.5,29.45,29.49,26000.0,19.4753,19.5084,19.4753,19.5018,26000.0
2010-12-13 10:35:00,29.49,29.5,29.47,29.48,12500.0,19.5018,19.5084,19.4886,19.4952,12500.0
2010-12-13 10:40:00,29.49,29.49,29.47,29.49,6900.0,19.5018,19.5018,19.4886,19.5018,6900.0
2010-12-13 10:45:00,29.48,29.52,29.48,29.52,91800.0,19.4952,19.5216,19.4952,19.5216,91800.0
2010-12-13 10:50:00,29.52,29.53,29.5,29.51,17000.0,19.5216,19.5282,19.5084,19.515,17000.0
2010-12-13 10:55:00,29.51,29.55,29.51,29.53,29800.0,19.515,19.5415,19.515,19.5282,29800.0
2010-12-13 11:00:00,29.53,29.54,29.51,29.53,17000.0,19.5282,19.5348,19.515,19.5282,17000.0
2010-12-13 11:05:00,29.52,29.53,29.49,29.49,55400.0,19.5216,19.5282,19.5018,19.5018,55400.0
2010-12-13 11:10:00,29.49,29.5,29.49,29.5,25900.0,19.5018,19.5084,19.5018,19.5084,25900.0
2010-12-13 11:15:00,29.5,29.53,29.5,29.51,12800.0,19.5084,19.5282,19.5084,19.515,12800.0
2010-12-13 11:20:00,29.51,29.51,29.49,29.5,42700.0,19.515,19.515,19.5018,19.5084,42700.0
2010-12-13 11:25:00,29.5,29.5,29.48,29.48,55400.0,19.5084,19.5084,19.4952,19.4952,55400.0
2010-12-13 11:30:00,29.49,29.52,29.48,29.51,14000.0,19.5018,19.5216,19.4952,19.515,14000.0
2010-12-13 11:35:00,29.5,29.5,29.47,29.47,55700.0,19.5084,19.5084,19.4886,19.4886,55700.0
2010-12-13 11:40:00,29.48,29.48,29.43,29.44,40300.0,19.4952,19.4952,19.4621,19.4687,40300.0
2010-12-13 11:45:00,29.43,29.45,29.42,29.44,8200.0,19.4621,19.4753,19.4555,19.4687,8200.0
2010-12-13 11:50:00,29.44,29.47,29.44,29.47,17500.0,19.4687,19.4886,19.4687,19.4886,17500.0
2010-12-13 11:55:00,29.47,29.48,29.46,29.46,7100.0,19.4886,19.4952,19.4819,19.4819,7100.0
2010-12-13 12:00:00,29.46,29.48,29.46,29.47,6700.0,19.4819,19.4952,19.4819,19.4886,6700.0
2010-12-13 12:05:00,29.47,29.48,29.46,29.47,10000.0,19.4886,19.4952,19.4819,19.4886,10000.0
2010-12-13 12:10:00,29.47,29.47,29.45,29.47,55300.0,19.4886,19.4886,19.4753,19.4886,55300.0
2010-12-13 12:15:00,29.47,29.51,29.46,29.5,42100.0,19.4886,19.515,19.4819,19.5084,42100.0
2010-12-13 12:20:00,29.51,29.51,29.5,29.5,6400.0,19.515,19.515,19.5084,19.5084,6400.0
2010-12-13 12:25:00,29.51,29.51,29.49,29.49,16100.0,19.515,19.515,19.5018,19.5018,16100.0
2010-12-13 12:30:00,29.49,29.5,29.49,29.49,15800.0,19.5018,19.5084,19.5018,19.5018,15800.0
2010-12-13 12:35:00,29.5,29.52,29.49,29.51,12200.0,19.5084,19.5216,19.5018,19.515,12200.0
2010-12-13 12:40:00,29.52,29.53,29.49,29.49,52400.0,19.5216,19.5282,19.5018,19.5018,52400.0
2010-12-13 12:45:00,29.49,29.5,29.49,29.5,4000.0,19.5018,19.5084,19.5018,19.5084,4000.0
2010-12-13 12:50:00,29.49,29.5,29.49,29.49,8000.0,19.5018,19.5084,19.5018,19.5018,8000.0
2010-12-13 12:55:00,29.49,29.5,29.49,29.49,17200.0,19.5018,19.5084,19.5018,19.5018,17200.0
2010-12-13 13:00:00,29.49,29.51,29.48,29.49,35000.0,19.5018,19.515,19.4952,19.5018,35000.0
2010-12-13 13:05:00,29.49,29.5,29.49,29.49,6600.0,19.5018,19.5084,19.5018,19.5018,6600.0
2010-12-13 13:10:00,29.49,29.5,29.49,29.49,2500.0,19.5018,19.5084,19.5018,19.5018,2500.0
2010-12-13 13:15:00,29.49,29.5,29.49,29.5,7800.0,19.5018,19.5084,19.5018,19.5084,7800.0
2010-12-13 13:20:00,29.49,29.5,29.49,29.49,3400.0,19.5018,19.5084,19.5018,19.5018,3400.0
2010-12-13 13:25:00,29.5,29.5,29.49,29.5,3900.0,19.5084,19.5084,19.5018,19.5084,3900.0
2010-12-13 13:30:00,29.5,29.51,29.49,29.5,11500.0,19.5084,19.515,19.5018,19.5084,11500.0
2010-12-13 13:35:00,29.5,29.51,29.49,29.5,17700.0,19.5084,19.515,19.5018,19.5084,17700.0
2010-12-13 13:40:00,29.5,29.5,29.49,29.49,4900.0,19.5084,19.5084,19.5018,19.5018,4900.0
2010-12-13 13:45:00,29.49,29.5,29.49,29.49,6900.0,19.5018,19.5084,19.5018,19.5018,6900.0
2010-12-13 13:50:00,29.5,29.5,29.49,29.5,7200.0,19.5084,19.5084,19.5018,19.5084,7200.0
2010-12-13 13:55:00,29.49,29.5,29.49,29.49,8400.0,19.5018,19.5084,19.5018,19.5018,8400.0
2010-12-13 14:00:00,29.5,29.52,29.5,29.51,23100.0,19.5084,19.5216,19.5084,19.515,23100.0
2010-12-13 14:05:00,29.51,29.54,29.51,29.54,12800.0,19.515,19.5348,19.515,19.5348,12800.0
2010-12-13 14:10:00,29.53,29.55,29.52,29.53,104200.0,19.5282,19.5415,19.5216,19.5282,104200.0
2010-12-13 14:15:00,29.53,29.54,29.53,29.54,17600.0,19.5282,19.5348,19.5282,19.5348,17600.0
2010-12-13 14:20:00,29.53,29.55,29.52,29.55,28800.0,19.5282,19.5415,19.5216,19.5415,28800.0
2010-12-13 14:25:00,29.55,29.55,29.54,29.54,7400.0,19.5415,19.5415,19.5348,19.5348,7400.0
2010-12-13 14:30:00,29.55,29.55,29.53,29.55,75200.0,19.5415,19.5415,19.5282,19.5415,75200.0
2010-12-13 14:35:00,29.54,29.55,29.54,29.54,4600.0,19.5348,19.5415,19.5348,19.5348,4600.0
2010-12-13 14:40:00,29.55,29.55,29.54,29.55,6500.0,19.5415,19.5415,19.5348,19.5415,6500.0
2010-12-13 14:45:00,29.54,29.57,29.54,29.54,60000.0,19.5348,19.5547,19.5348,19.5348,60000.0
2010-12-13 14:50:00,29.55,29.55,29.54,29.54,5200.0,19.5415,19.5415,19.5348,19.5348,5200.0
2010-12-13 14:55:00,29.54,29.55,29.54,29.55,24300.0,19.5348,19.5415,19.5348,19.5415,24300.0
2010-12-13 15:00:00,29.55,29.55,29.53,29.53,42600.0,19.5415,19.5415,19.5282,19.5282,42600.0
2010-12-13 15:05:00,29.53,29.54,29.5,29.5,40100.0,19.5282,19.5348,19.5084,19.5084,40100.0
2010-12-13 15:10:00,29.5,29.5,29.49,29.49,41300.0,19.5084,19.5084,19.5018,19.5018,41300.0
2010-12-13 15:15:00,29.5,29.5,29.48,29.48,26200.0,19.5084,19.5084,19.4952,19.4952,26200.0
2010-12-13 15:20:00,29.49,29.49,29.48,29.48,22300.0,19.5018,19.5018,19.4952,19.4952,22300.0
2010-12-13 15:25:00,29.48,29.49,29.48,29.49,21300.0,19.4952,19.5018,19.4952,19.5018,21300.0
2010-12-13 15:30:00,29.48,29.49,29.48,29.49,41200.0,19.4952,19.5018,19.4952,19.5018,41200.0
2010-12-13 15:35:00,29.48,29.5,29.47,29.5,42800.0,19.4952,19.5084,19.4886,19.5084,42800.0
2010-12-13 15:40:00,29.5,29.5,29.47,29.47,75900.0,19.5084,19.5084,19.4886,19.4886,75900.0
2010-12-13 15:45:00,29.47,29.48,29.41,29.46,87900.0,19.4886,19.4952,19.4489,19.4819,87900.0
2010-12-13 15:50:00,29.45,29.47,29.43,29.43,125300.0,19.4753,19.4886,19.4621,19.4621,125300.0
2010-12-13 15:55:00,29.43,29.45,29.42,29.44,104400.0,19.4621,19.4753,19.4555,19.4687,104400.0
2010-12-14 09:30:00,29.41,29.43,29.4,29.42,43000.0,19.4489,19.4621,19.4423,19.4555,43000.0
2010-12-14 09:35:00,29.42,29.46,29.42,29.45,25200.0,19.4555,19.4819,19.4555,19.4753,25200.0
2010-12-14 09:40:00,29.45,29.45,29.41,29.42,10800.0,19.4753,19.4753,19.4489,19.4555,10800.0
2010-12-14 09:45:00,29.42,29.42,29.38,29.39,38200.0,19.4555,19.4555,19.429,19.4357,38200.0
2010-12-14 09:50:00,29.4,29.41,29.38,29.41,23500.0,19.4423,19.4489,19.429,19.4489,23500.0
2010-12-14 09:55:00,29.41,29.41,29.36,29.36,35100.0,19.4489,19.4489,19.4158,19.4158,35100.0
2010-12-14 10:00:00,29.36,29.37,29.34,29.34,18500.0,19.4158,19.4224,19.4026,19.4026,18500.0
2010-12-14 10:05:00,29.34,29.35,29.32,29.33,81400.0,19.4026,19.4092,19.3894,19.396,81400.0
2010-12-14 10:10:00,29.33,29.33,29.3,29.3,26200.0,19.396,19.396,19.3761,19.3761,26200.0
2010-12-14 10:15:00,29.3,29.32,29.29,29.31,27100.0,19.3761,19.3894,19.3695,19.3827,27100.0
2010-12-14 10:20:00,29.31,29.32,29.29,29.32,21000.0,19.3827,19.3894,19.3695,19.3894,21000.0
2010-12-14 10:25:00,29.31,29.31,29.3,29.31,43900.0,19.3827,19.3827,19.3761,19.3827,43900.0
2010-12-14 10:30:00,29.31,29.32,29.31,29.31,3600.0,19.3827,19.3894,19.3827,19.3827,3600.0
2010-12-14 10:35:00,29.31,29.32,29.31,29.32,8700.0,19.3827,19.3894,19.3827,19.3894,8700.0
2010-12-14 10:40:00,29.32,29.32,29.28,29.31,34600.0,19.3894,19.3894,19.3629,19.3827,34600.0
2010-12-14 10:45:00,29.3,29.32,29.26,29.27,45000.0,19.3761,19.3894,19.3497,19.3563,45000.0
2010-12-14 10:50:00,29.27,29.3,29.26,29.29,29600.0,19.3563,19.3761,19.3497,19.3695,29600.0
2010-12-14 10:55:00,29.3,29.3,29.26,29.27,8000.0,19.3761,19.3761,19.3497,19.3563,8000.0
2010-12-14 11:00:00,29.27,29.27,29.23,29.23,103000.0,19.3563,19.3563,19.3298,19.3298,103000.0
2010-12-14 11:05:00,29.22,29.28,29.21,29.28,40300.0,19.3232,19.3629,19.3166,19.3629,40300.0
2010-12-14 11:10:00,29.28,29.3,29.28,29.3,8800.0,19.3629,19.3761,19.3629,19.3761,8800.0
2010-12-14 11:15:00,29.29,29.3,29.29,29.3,2500.0,19.3695,19.3761,19.3695,19.3761,2500.0
2010-12-14 11:20:00,29.3,29.3,29.29,29.3,900.0,19.3761,19.3761,19.3695,19.3761,900.0
2010-12-14 11:25:00,29.3,29.3,29.27,29.27,22500.0,19.3761,19.3761,19.3563,19.3563,22500.0
2010-12-14 11:30:00,29.27,29.3,29.27,29.29,21500.0,19.3563,19.3761,19.3563,19.3695,21500.0
2010-12-14 11:35:00,29.28,29.3,29.28,29.28,18400.0,19.3629,19.3761,19.3629,19.3629,18400.0
2010-12-14 11:40:00,29.29,29.3,29.28,29.28,15600.0,19.3695,19.3761,19.3629,19.3629,15600.0
2010-12-14 11:45:00,29.28,29.29,29.28,29.29,8500.0,19.3629,19.3695,19.3629,19.3695,8500.0
2010-12-14 11:50:00,29.29,29.3,29.28,29.3,8000.0,19.3695,19.3761,19.3629,19.3761,8000.0
2010-12-14 11:55:00,29.3,29.31,29.29,29.3,49600.0,19.3761,19.3827,19.3695,19.3761,49600.0
2010-12-14 12:00:00,29.29,29.3,29.28,29.29,91800.0,19.3695,19.3761,19.3629,19.3695,91800.0
2010-12-14 12:05:00,29.29,29.3,29.28,29.28,12500.0,19.3695,19.3761,19.3629,19.3629,12500.0
2010-12-14 12:10:00,29.28,29.29,29.28,29.29,6100.0,19.3629,19.3695,19.3629,19.3695,6100.0
2010-12-14 12:15:00,29.28,29.29,29.28,29.29,4000.0,19.3629,19.3695,19.3629,19.3695,4000.0
2010-12-14 12:20:00,29.28,29.29,29.27,29.27,9800.0,19.3629,19.3695,19.3563,19.3563,9800.0
2010-12-14 12:25:00,29.27,29.28,29.27,29.27,17800.0,19.3563,19.3629,19.3563,19.3563,17800.0
2010-12-14 12:30:00,29.27,29.28,29.25,29.25,71000.0,19.3563,19.3629,19.3431,19.3431,71000.0
2010-12-14 12:35:00,29.26,29.26,29.25,29.25,4200.0,19.3497,19.3497,19.3431,19.3431,4200.0
2010-12-14 12:40:00,29.25,29.26,29.22,29.23,80300.0,19.3431,19.3497,19.3232,19.3298,80300.0
2010-12-14 12:45:00,29.23,29.24,29.22,29.24,43800.0,19.3298,19.3365,19.3232,19.3365,43800.0
2010-12-14 12:50:00,29.23,29.26,29.23,29.24,28500.0,19.3298,19.3497,19.3298,19.3365,28500.0
2010-12-14 12:55:00,29.25,29.25,29.24,29.24,10200.0,19.3431,19.3431,19.3365,19.3365,10200.0
2010-12-14 13:00:00,29.25,29.26,29.24,29.25,48900.0,19.3431,19.3497,19.3365,19.3431,48900.0
2010-12-14 13:05:00,29.25,29.25,29.24,29.24,13400.0,19.3431,19.3431,19.3365,19.3365,13400.0
2010-12-14 13:10:00,29.25,29.25,29.23,29.23,32200.0,19.3431,19.3431,19.3298,19.3298,32200.0
2010-12-14 13:15:00,29.24,29.25,29.23,29.23,99700.0,19.3365,19.3431,19.3298,19.3298,99700.0
2010-12-14 13:20:00,29.24,29.24,29.23,29.24,16300.0,19.3365,19.3365,19.3298,19.3365,16300.0
2010-12-14 13:25:00,29.23,29.24,29.23,29.23,17800.0,19.3298,19.3365,19.3298,19.3298,17800.0
2010-12-14 13:30:00,29.24,29.24,29.23,29.23,12000.0,19.3365,19.3365,19.3298,19.3298,12000.0
2010-12-14 13:35:00,29.23,29.24,29.22,29.22,58900.0,19.3298,19.3365,19.3232,19.3232,58900.0
2010-12-14 13:40:00,29.22,29.23,29.22,29.23,17400.0,19.3232,19.3298,19.3232,19.3298,17400.0
2010-12-14 13:45:00,29.23,29.23,29.22,29.22,19100.0,19.3298,19.3298,19.3232,19.3232,19100.0
2010-12-14 13:50:00,29.22,29.23,29.22,29.23,12400.0,19.3232,19.3298,19.3232,19.3298,12400.0
2010-12-14 13:55:00,29.23,29.23,29.22,29.22,68600.0,19.3298,19.3298,19.3232,19.3232,68600.0
2010-12-14 14:00:00,29.23,29.24,29.22,29.23,31400.0,19.3298,19.3365,19.3232,19.3298,31400.0
2010-12-14 14:05:00,29.23,29.24,29.21,29.21,36100.0,19.3298,19.3365,19.3166,19.3166,36100.0
2010-12-14 14:10:00,29.21,29.21,29.19,29.19,54900.0,19.3166,19.3166,19.3034,19.3034,54900.0
2010-12-14 14:15:00,29.2,29.21,29.15,29.2,103200.0,19.31,19.3166,19.2769,19.31,103200.0
2010-12-14 14:20:00,29.2,29.2,29.18,29.18,33000.0,19.31,19.31,19.2968,19.2968,33000.0
2010-12-14 14:25:00,29.19,29.19,29.14,29.15,63700.0,19.3034,19.3034,19.2703,19.2769,63700.0
2010-12-14 14:30:00,29.15,29.18,29.14,29.17,40600.0,19.2769,19.2968,19.2703,19.2902,40600.0
2010-12-14 14:35:00,29.17,29.22,29.17,29.18,59200.0,19.2902,19.3232,19.2902,19.2968,59200.0
2010-12-14 14:40:00,29.18,29.18,29.12,29.13,51500.0,19.2968,19.2968,19.2571,19.2637,51500.0
2010-12-14 14:45:00,29.13,29.18,29.13,29.17,23200.0,19.2637,19.2968,19.2637,19.2902,23200.0
2010-12-14 14:50:00,29.18,29.2,29.17,29.19,56300.0,19.2968,19.31,19.2902,19.3034,56300.0
2010-12-14 14:55:00,29.19,29.2,29.17,29.18,30100.0,19.3034,19.31,19.2902,19.2968,30100.0
2010-12-14 15:00:00,29.19,29.2,29.18,29.18,39700.0,19.3034,19.31,19.2968,19.2968,39700.0
2010-12-14 15:05:00,29.18,29.19,29.16,29.17,105500.0,19.2968,19.3034,19.2836,19.2902,105500.0
2010-12-14 15:10:00,29.16,29.18,29.13,29.14,114200.0,19.2836,19.2968,19.2637,19.2703,114200.0
2010-12-14 15:15:00,29.15,29.15,29.1,29.1,171100.0,19.2769,19.2769,19.2439,19.2439,171100.0
2010-12-14 15:20:00,29.1,29.12,29.1,29.11,44600.0,19.2439,19.2571,19.2439,19.2505,44600.0
2010-12-14 15:25:00,29.12,29.12,29.11,29.11,47900.0,19.2571,19.2571,19.2505,19.2505,47900.0
2010-12-14 15:30:00,29.12,29.15,29.1,29.11,121200.0,19.2571,19.2769,19.2439,19.2505,121200.0
2010-12-14 15:35:00,29.1,29.11,29.09,29.11,106700.0,19.2439,19.2505,19.2373,19.2505,106700.0
2010-12-14 15:40:00,29.11,29.14,29.1,29.11,73000.0,19.2505,19.2703,19.2439,19.2505,73000.0
2010-12-14 15:45:00,29.11,29.18,29.1,29.17,97000.0,19.2505,19.2968,19.2439,19.2902,97000.0
2010-12-14 15:50:00,29.17,29.18,29.14,29.15,105600.0,19.2902,19.2968,19.2703,19.2769,105600.0
2010-12-14 15:55:00,29.15,29.18,29.14,29.18,154100.0,19.2769,19.2968,19.2703,19.2968,154100.0
2010-12-15 09:30:00,29.08,29.2,29.08,29.2,27300.0,19.2306,19.31,19.2306,19.31,27300.0
2010-12-15 09:35:00,29.2,29.22,29.08,29.16,33500.0,19.31,19.3232,19.2306,19.2836,33500.0
2010-12-15 09:40:00,29.17,29.24,29.17,29.24,12300.0,19.2902,19.3365,19.2902,19.3365,12300.0
2010-12-15 09:45:00,29.24,29.26,29.24,29.25,27700.0,19.3365,19.3497,19.3365,19.3431,27700.0
2010-12-15 09:50:00,29.24,29.25,29.18,29.18,24500.0,19.3365,19.3431,19.2968,19.2968,24500.0
2010-12-15 09:55:00,29.18,29.19,29.16,29.17,22600.0,19.2968,19.3034,19.2836,19.2902,22600.0
2010-12-15 10:00:00,29.17,29.22,29.17,29.22,9100.0,19.2902,19.3232,19.2902,19.3232,9100.0
2010-12-15 10:05:00,29.21,29.24,29.21,29.22,9400.0,19.3166,19.3365,19.3166,19.3232,9400.0
2010-12-15 10:10:00,29.22,29.24,29.22,29.24,4600.0,19.3232,19.3365,19.3232,19.3365,4600.0
2010-12-15 10:15:00,29.24,29.24,29.22,29.24,11400.0,19.3365,19.3365,19.3232,19.3365,11400.0
2010-12-15 10:20:00,29.24,29.24,29.23,29.24,5600.0,19.3365,19.3365,19.3298,19.3365,5600.0
2010-12-15 10:25:00,29.24,29.24,29.23,29.23,17500.0,19.3365,19.3365,19.3298,19.3298,17500.0
2010-12-15 10:30:00,29.24,29.24,29.2,29.21,22500.0,19.3365,19.3365,19.31,19.3166,22500.0
2010-12-15 10:35:00,29.2,29.21,29.2,29.2,8300.0,19.31,19.3166,19.31,19.31,8300.0
2010-12-15 10:40:00,29.21,29.21,29.19,29.2,19000.0,19.3166,19.3166,19.3034,19.31,19000.0
2010-12-15 10:45:00,29.21,29.24,29.2,29.24,17900.0,19.3166,19.3365,19.31,19.3365,17900.0
2010-12-15 10:50:00,29.24,29.24,29.23,29.24,11900.0,19.3365,19.3365,19.3298,19.3365,11900.0
2010-12-15 10:55:00,29.23,29.25,29.23,29.25,16700.0,19.3298,19.3431,19.3298,19.3431,16700.0
2010-12-15 11:00:00,29.25,29.25,29.24,29.24,45500.0,19.3431,19.3431,19.3365,19.3365,45500.0
2010-12-15 11:05:00,29.24,29.25,29.24,29.25,13600.0,19.3365,19.3431,19.3365,19.3431,13600.0
2010-12-15 11:10:00,29.25,29.26,29.24,29.25,30600.0,19.3431,19.3497,19.3365,19.3431,30600.0
2010-12-15 11:15:00,29.25,29.25,29.24,29.24,18600.0,19.3431,19.3431,19.3365,19.3365,18600.0
2010-12-15 11:20:00,29.24,29.25,29.2,29.21,37500.0,19.3365,19.3431,19.31,19.3166,37500.0
2010-12-15 11:25:00,29.2,29.21,29.18,29.18,17900.0,19.31,19.3166,19.2968,19.2968,17900.0
2010-12-15 11:30:00,29.19,29.19,29.16,29.16,30100.0,19.3034,19.3034,19.2836,19.2836,30100.0
2010-12-15 11:35:00,29.16,29.17,29.14,29.14,15100.0,19.2836,19.2902,19.2703,19.2703,15100.0
2010-12-15 11:40:00,29.15,29.16,29.14,29.16,18800.0,19.2769,19.2836,19.2703,19.2836,18800.0
2010-12-15 11:45:00,29.16,29.18,29.16,29.18,10500.0,19.2836,19.2968,19.2836,19.2968,10500.0
2010-12-15 11:50:00,29.18,29.19,29.17,29.19,17900.0,19.2968,19.3034,19.2902,19.3034,17900.0
2010-12-15 11:55:00,29.19,29.19,29.16,29.17,36700.0,19.3034,19.3034,19.2836,19.2902,36700.0
2010-12-15 12:00:00,29.17,29.17,29.15,29.16,13800.0,19.2902,19.2902,19.2769,19.2836,13800.0
2010-12-15 12:05:00,29.16,29.18,29.16,29.18,13500.0,19.2836,19.2968,19.2836,19.2968,13500.0
2010-12-15 12:10:00,29.18,29.2,29.18,29.19,20300.0,19.2968,19.31,19.2968,19.3034,20300.0
2010-12-15 12:15:00,29.19,29.21,29.18,29.21,10700.0,19.3034,19.3166,19.2968,19.3166,10700.0
2010-12-15 12:20:00,29.22,29.23,29.21,29.23,7100.0,19.3232,19.3298,19.3166,19.3298,7100.0
2010-12-15 12:25:00,29.23,29.25,29.22,29.25,39700.0,19.3298,19.3431,19.3232,19.3431,39700.0
2010-12-15 12:30:00,29.25,29.25,29.24,29.25,23000.0,19.3431,19.3431,19.3365,19.3431,23000.0
2010-12-15 12:35:00,29.25,29.25,29.24,29.25,24800.0,19.3431,19.3431,19.3365,19.3431,24800.0
2010-12-15 12:40:00,29.25,29.25,29.23,29.23,14600.0,19.3431,19.3431,19.3298,19.3298,14600.0
2010-12-15 12:45:00,29.24,29.25,29.21,29.24,28100.0,19.3365,19.3431,19.3166,19.3365,28100.0
2010-12-15 12:50:00,29.25,29.25,29.23,29.23,17200.0,19.3431,19.3431,19.3298,19.3298,17200.0
2010-12-15 12:55:00,29.23,29.25,29.23,29.25,7100.0,19.3298,19.3431,19.3298,19.3431,7100.0
2010-12-15 13:00:00,29.25,29.28,29.23,29.24,53400.0,19.3431,19.3629,19.3298,19.3365,53400.0
2010-12-15 13:05:00,29.24,29.25,29.23,29.24,18800.0,19.3365,19.3431,19.3298,19.3365,18800.0
2010-12-15 13:10:00,29.24,29.25,29.24,29.24,6800.0,19.3365,19.3431,19.3365,19.3365,6800.0
2010-12-15 13:15:00,29.25,29.25,29.24,29.24,13400.0,19.3431,19.3431,19.3365,19.3365,13400.0
2010-12-15 13:20:00,29.24,29.25,29.24,29.25,14400.0,19.3365,19.3431,19.3365,19.3431,14400.0
2010-12-15 13:25:00,29.25,29.29,29.24,29.29,22900.0,19.3431,19.3695,19.3365,19.3695,22900.0
2010-12-15 13:30:00,29.28,29.29,29.28,29.29,4800.0,19.3629,19.3695,19.3629,19.3695,4800.0
2010-12-15 13:35:00,29.28,29.29,29.27,29.27,21400.0,19.3629,19.3695,19.3563,19.3563,21400.0
2010-12-15 13:40:00,29.27,29.28,29.27,29.28,4400.0,19.3563,19.3629,19.3563,19.3629,4400.0
2010-12-15 13:45:00,29.28,29.29,29.26,29.29,45200.0,19.3629,19.3695,19.3497,19.3695,45200.0
2010-12-15 13:50:00,29.28,29.29,29.27,29.28,8200.0,19.3629,19.3695,19.3563,19.3629,8200.0
2010-12-15 13:55:00,29.29,29.29,29.28,29.28,12200.0,19.3695,19.3695,19.3629,19.3629,12200.0
2010-12-15 14:00:00,29.29,29.29,29.28,29.28,14700.0,19.3695,19.3695,19.3629,19.3629,14700.0
2010-12-15 14:05:00,29.29,29.29,29.26,29.26,16900.0,19.3695,19.3695,19.3497,19.3497,16900.0
2010-12-15 14:10:00,29.26,29.27,29.24,29.24,14400.0,19.3497,19.3563,19.3365,19.3365,14400.0
2010-12-15 14:15:00,29.24,29.25,29.24,29.24,6600.0,19.3365,19.3431,19.3365,19.3365,6600.0
2010-12-15 14:20:00,29.25,29.25,29.23,29.24,12300.0,19.3431,19.3431,19.3298,19.3365,12300.0
2010-12-15 14:25:00,29.24,29.24,29.23,29.23,7700.0,19.3365,19.3365,19.3298,19.3298,7700.0
2010-12-15 14:30:00,29.24,29.24,29.18,29.19,48500.0,19.3365,19.3365,19.2968,19.3034,48500.0
2010-12-15 14:35:00,29.2,29.2,29.19,29.19,7800.0,19.31,19.31,19.3034,19.3034,7800.0
2010-12-15 14:40:00,29.19,29.2,29.19,29.2,11000.0,19.3034,19.31,19.3034,19.31,11000.0
2010-12-15 14:45:00,29.19,29.2,29.19,29.19,12700.0,19.3034,19.31,19.3034,19.3034,12700.0
2010-12-15 14:50:00,29.2,29.2,29.19,29.19,14100.0,19.31,19.31,19.3034,19.3034,14100.0
2010-12-15 14:55:00,29.2,29.24,29.19,29.24,42900.0,19.31,19.3365,19.3034,19.3365,42900.0
2010-12-15 15:00:00,29.24,29.26,29.23,29.25,120900.0,19.3365,19.3497,19.3298,19.3431,120900.0
2010-12-15 15:05:00,29.25,29.25,29.24,29.25,11400.0,19.3431,19.3431,19.3365,19.3431,11400.0
2010-12-15 15:10:00,29.25,29.25,29.24,29.24,18400.0,19.3431,19.3431,19.3365,19.3365,18400.0
2010-12-15 15:15:00,29.25,29.25,29.24,29.25,10200.0,19.3431,19.3431,19.3365,19.3431,10200.0
2010-12-15 15:20:00,29.25,29.25,29.24,29.24,58600.0,19.3431,19.3431,19.3365,19.3365,58600.0
2010-12-15 15:25:00,29.25,29.27,29.24,29.27,32100.0,19.3431,19.3563,19.3365,19.3563,32100.0
2010-12-15 15:30:00,29.26,29.29,29.26,29.28,42000.0,19.3497,19.3695,19.3497,19.3629,42000.0
2010-12-15 15:35:00,29.29,29.3,29.28,29.3,48300.0,19.3695,19.3761,19.3629,19.3761,48300.0
2010-12-15 15:40:00,29.3,29.32,29.28,29.28,90900.0,19.3761,19.3894,19.3629,19.3629,90900.0
2010-12-15 15:45:00,29.28,29.28,29.22,29.24,116200.0,19.3629,19.3629,19.3232,19.3365,116200.0
2010-12-15 15:50:00,29.24,29.25,29.23,29.23,44300.0,19.3365,19.3431,19.3298,19.3298,44300.0
2010-12-15 15:55:00,29.23,29.24,29.19,29.2,227600.0,19.3298,19.3365,19.3034,19.31,227600.0
2010-12-16 09:30:00,29.29,29.34,29.21,29.29,47200.0,19.3695,19.4026,19.3166,19.3695,47200.0
2010-12-16 09:35:00,29.3,29.38,29.29,29.35,22200.0,19.3761,19.429,19.3695,19.4092,22200.0
2010-12-16 09:40:00,29.34,29.34,29.23,29.24,41400.0,19.4026,19.4026,19.3298,19.3365,41400.0
2010-12-16 09:45:00,29.25,29.29,29.23,29.28,54600.0,19.3431,19.3695,19.3298,19.3629,54600.0
2010-12-16 09:50:00,29.29,29.39,29.28,29.39,52700.0,19.3695,19.4357,19.3629,19.4357,52700.0
2010-12-16 09:55:00,29.39,29.42,29.3,29.3,54700.0,19.4357,19.4555,19.3761,19.3761,54700.0
2010-12-16 10:00:00,29.3,29.4,29.29,29.37,41000.0,19.3761,19.4423,19.3695,19.4224,41000.0
2010-12-16 10:05:00,29.37,29.37,29.34,29.35,15800.0,19.4224,19.4224,19.4026,19.4092,15800.0
2010-12-16 10:10:00,29.35,29.35,29.34,29.35,8000.0,19.4092,19.4092,19.4026,19.4092,8000.0
2010-12-16 10:15:00,29.36,29.38,29.34,29.38,14400.0,19.4158,19.429,19.4026,19.429,14400.0
2010-12-16 10:20:00,29.38,29.39,29.38,29.38,8300.0,19.429,19.4357,19.429,19.429,8300.0
2010-12-16 10:25:00,29.38,29.39,29.36,29.36,18400.0,19.429,19.4357,19.4158,19.4158,18400.0
2010-12-16 10:30:00,29.36,29.38,29.35,29.36,22800.0,19.4158,19.429,19.4092,19.4158,22800.0
2010-12-16 10:35:00,29.36,29.37,29.35,29.35,28000.0,19.4158,19.4224,19.4092,19.4092,28000.0
2010-12-16 10:40:00,29.35,29.35,29.33,29.33,16900.0,19.4092,19.4092,19.396,19.396,16900.0
2010-12-16 10:45:00,29.33,29.34,29.32,29.33,37800.0,19.396,19.4026,19.3894,19.396,37800.0
2010-12-16 10:50:00,29.33,29.34,29.32,29.33,17200.0,19.396,19.4026,19.3894,19.396,17200.0
2010-12-16 10:55:00,29.33,29.35,29.32,29.34,9200.0,19.396,19.4092,19.3894,19.4026,9200.0
2010-12-16 11:00:00,29.35,29.35,29.32,29.33,19700.0,19.4092,19.4092,19.3894,19.396,19700.0
2010-12-16 11:05:00,29.32,29.33,29.3,29.3,31100.0,19.3894,19.396,19.3761,19.3761,31100.0
2010-12-16 11:10:00,29.3,29.35,29.3,29.34,40800.0,19.3761,19.4092,19.3761,19.4026,40800.0
2010-12-16 11:15:00,29.33,29.37,29.33,29.35,46600.0,19.396,19.4224,19.396,19.4092,46600.0
2010-12-16 11:20:00,29.35,29.35,29.33,29.33,16500.0,19.4092,19.4092,19.396,19.396,16500.0
2010-12-16 11:25:00,29.33,29.36,29.32,29.36,22700.0,19.396,19.4158,19.3894,19.4158,22700.0
2010-12-16 11:30:00,29.35,29.39,29.35,29.36,31500.0,19.4092,19.4357,19.4092,19.4158,31500.0
2010-12-16 11:35:00,29.36,29.38,29.35,29.36,23200.0,19.4158,19.429,19.4092,19.4158,23200.0
2010-12-16 11:40:00,29.36,29.43,29.36,29.42,45700.0,19.4158,19.4621,19.4158,19.4555,45700.0
2010-12-16 11:45:00,29.43,29.43,29.41,29.41,13200.0,19.4621,19.4621,19.4489,19.4489,13200.0
2010-12-16 11:50:00,29.4,29.41,29.35,29.36,58500.0,19.4423,19.4489,19.4092,19.4158,58500.0
2010-12-16 11:55:00,29.36,29.37,29.35,29.35,34900.0,19.4158,19.4224,19.4092,19.4092,34900.0
2010-12-16 12:00:00,29.35,29.36,29.32,29.33,30600.0,19.4092,19.4158,19.3894,19.396,30600.0
2010-12-16 12:05:00,29.33,29.33,29.31,29.32,12700.0,19.396,19.396,19.3827,19.3894,12700.0
2010-12-16 12:10:00,29.31,29.32,29.3,29.3,17200.0,19.3827,19.3894,19.3761,19.3761,17200.0
2010-12-16 12:15:00,29.3,29.3,29.26,29.26,27100.0,19.3761,19.3761,19.3497,19.3497,27100.0
2010-12-16 12:20:00,29.26,29.28,29.26,29.27,14300.0,19.3497,19.3629,19.3497,19.3563,14300.0
2010-12-16 12:25:00,29.26,29.26,29.24,29.25,22100.0,19.3497,19.3497,19.3365,19.3431,22100.0
2010-12-16 12:30:00,29.26,29.26,29.24,29.24,23000.0,19.3497,19.3497,19.3365,19.3365,23000.0
2010-12-16 12:35:00,29.25,29.25,29.24,29.24,4400.0,19.3431,19.3431,19.3365,19.3365,4400.0
2010-12-16 12:40:00,29.24,29.25,29.23,29.24,24700.0,19.3365,19.3431,19.3298,19.3365,24700.0
2010-12-16 12:45:00,29.24,29.24,29.22,29.22,36400.0,19.3365,19.3365,19.3232,19.3232,36400.0
2010-12-16 12:50:00,29.22,29.26,29.21,29.26,59900.0,19.3232,19.3497,19.3166,19.3497,59900.0
2010-12-16 12:55:00,29.27,29.31,29.25,29.31,15100.0,19.3563,19.3827,19.3431,19.3827,15100.0
2010-12-16 13:00:00,29.31,29.32,29.3,29.3,18700.0,19.3827,19.3894,19.3761,19.3761,18700.0
2010-12-16 13:05:00,29.31,29.32,29.3,29.3,15900.0,19.3827,19.3894,19.3761,19.3761,15900.0
2010-12-16 13:10:00,29.31,29.31,29.28,29.29,18000.0,19.3827,19.3827,19.3629,19.3695,18000.0
2010-12-16 13:15:00,29.28,29.29,29.27,29.28,17400.0,19.3629,19.3695,19.3563,19.3629,17400.0
2010-12-16 13:20:00,29.28,29.29,29.26,29.27,14200.0,19.3629,19.3695,19.3497,19.3563,14200.0
2010-12-16 13:25:00,29.27,29.28,29.27,29.27,1900.0,19.3563,19.3629,19.3563,19.3563,1900.0
2010-12-16 13:30:00,29.28,29.28,29.24,29.25,23900.0,19.3629,19.3629,19.3365,19.3431,23900.0
2010-12-16 13:35:00,29.25,29.26,29.25,29.26,6600.0,19.3431,19.3497,19.3431,19.3497,6600.0
2010-12-16 13:40:00,29.25,29.29,29.25,29.28,19200.0,19.3431,19.3695,19.3431,19.3629,19200.0
2010-12-16 13:45:00,29.28,29.28,29.26,29.28,20300.0,19.3629,19.3629,19.3497,19.3629,20300.0
2010-12-16 13:50:00,29.27,29.28,29.27,29.27,11400.0,19.3563,19.3629,19.3563,19.3563,11400.0
2010-12-16 13:55:00,29.27,29.28,29.24,29.25,24900.0,19.3563,19.3629,19.3365,19.3431,24900.0
2010-12-16 14:00:00,29.25,29.28,29.25,29.27,16600.0,19.3431,19.3629,19.3431,19.3563,16600.0
2010-12-16 14:05:00,29.28,29.28,29.27,29.28,7600.0,19.3629,19.3629,19.3563,19.3629,7600.0
2010-12-16 14:10:00,29.28,29.28,29.27,29.28,5700.0,19.3629,19.3629,19.3563,19.3629,5700.0
2010-12-16 14:15:00,29.28,29.29,29.27,29.27,33400.0,19.3629,19.3695,19.3563,19.3563,33400.0
2010-12-16 14:20:00,29.28,29.28,29.27,29.28,8400.0,19.3629,19.3629,19.3563,19.3629,8400.0
2010-12-16 14:25:00,29.27,29.28,29.26,29.27,46500.0,19.3563,19.3629,19.3497,19.3563,46500.0
2010-12-16 14:30:00,29.28,29.28,29.27,29.28,18600.0,19.3629,19.3629,19.3563,19.3629,18600.0
2010-12-16 14:35:00,29.27,29.3,29.27,29.3,29200.0,19.3563,19.3761,19.3563,19.3761,29200.0
2010-12-16 14:40:00,29.3,29.3,29.29,29.29,5600.0,19.3761,19.3761,19.3695,19.3695,5600.0
2010-12-16 14:45:00,29.29,29.3,29.29,29.3,33100.0,19.3695,19.3761,19.3695,19.3761,33100.0
2010-12-16 14:50:00,29.29,29.29,29.27,29.27,18900.0,19.3695,19.3695,19.3563,19.3563,18900.0
2010-12-16 14:55:00,29.28,29.29,29.27,29.28,21400.0,19.3629,19.3695,19.3563,19.3629,21400.0
2010-12-16 15:00:00,29.29,29.33,29.28,29.33,37000.0,19.3695,19.396,19.3629,19.396,37000.0
2010-12-16 15:05:00,29.33,29.33,29.3,29.31,39600.0,19.396,19.396,19.3761,19.3827,39600.0
2010-12-16 15:10:00,29.32,29.34,29.31,29.33,30900.0,19.3894,19.4026,19.3827,19.396,30900.0
2010-12-16 15:15:00,29.34,29.35,29.33,29.34,45000.0,19.4026,19.4092,19.396,19.4026,45000.0
2010-12-16 15:20:00,29.34,29.35,29.28,29.28,47700.0,19.4026,19.4092,19.3629,19.3629,47700.0
2010-12-16 15:25:00,29.28,29.29,29.27,29.29,45900.0,19.3629,19.3695,19.3563,19.3695,45900.0
2010-12-16 15:30:00,29.29,29.32,29.29,29.31,51000.0,19.3695,19.3894,19.3695,19.3827,51000.0
2010-12-16 15:35:00,29.31,29.32,29.31,29.32,56000.0,19.3827,19.3894,19.3827,19.3894,56000.0
2010-12-16 15:40:00,29.32,29.32,29.28,29.29,111100.0,19.3894,19.3894,19.3629,19.3695,111100.0
2010-12-16 15:45:00,29.3,29.3,29.29,29.29,33500.0,19.3761,19.3761,19.3695,19.3695,33500.0
2010-12-16 15:50:00,29.3,29.31,29.29,29.3,95800.0,19.3761,19.3827,19.3695,19.3761,95800.0
2010-12-16 15:55:00,29.3,29.31,29.29,29.29,271300.0,19.3761,19.3827,19.3695,19.3695,271300.0
2010-12-17 09:30:00,29.25,29.29,29.25,29.29,611300.0,19.3431,19.3695,19.3431,19.3695,611300.0
2010-12-17 09:35:00,29.29,29.29,29.24,29.27,22000.0,19.3695,19.3695,19.3365,19.3563,22000.0
2010-12-17 09:40:00,29.27,29.28,29.24,29.26,37100.0,19.3563,19.3629,19.3365,19.3497,37100.0
2010-12-17 09:45:00,29.26,29.26,29.23,29.25,54700.0,19.3497,19.3497,19.3298,19.3431,54700.0
2010-12-17 09:50:00,29.26,29.27,29.25,29.27,19500.0,19.3497,19.3563,19.3431,19.3563,19500.0
2010-12-17 09:55:00,29.27,29.28,29.23,29.23,74100.0,19.3563,19.3629,19.3298,19.3298,74100.0
2010-12-17 10:00:00,29.24,29.25,29.22,29.22,36400.0,19.3365,19.3431,19.3232,19.3232,36400.0
2010-12-17 10:05:00,29.22,29.24,29.22,29.24,48100.0,19.3232,19.3365,19.3232,19.3365,48100.0
2010-12-17 10:10:00,29.23,29.25,29.22,29.23,42700.0,19.3298,19.3431,19.3232,19.3298,42700.0
2010-12-17 10:15:00,29.23,29.24,29.22,29.23,21500.0,19.3298,19.3365,19.3232,19.3298,21500.0
2010-12-17 10:20:00,29.23,29.23,29.22,29.23,26600.0,19.3298,19.3298,19.3232,19.3298,26600.0
2010-12-17 10:25:00,29.23,29.23,29.2,29.2,30800.0,19.3298,19.3298,19.31,19.31,30800.0
2010-12-17 10:30:00,29.2,29.22,29.2,29.21,32700.0,19.31,19.3232,19.31,19.3166,32700.0
2010-12-17 10:35:00,29.21,29.21,29.17,29.17,59000.0,19.3166,19.3166,19.2902,19.2902,59000.0
2010-12-17 10:40:00,29.17,29.18,29.15,29.17,30800.0,19.2902,19.2968,19.2769,19.2902,30800.0
2010-12-17 10:45:00,29.16,29.17,29.15,29.17,31700.0,19.2836,19.2902,19.2769,19.2902,31700.0
2010-12-17 10:50:00,29.16,29.19,29.16,29.17,38900.0,19.2836,19.3034,19.2836,19.2902,38900.0
2010-12-17 10:55:00,29.17,29.17,29.16,29.17,9100.0,19.2902,19.2902,19.2836,19.2902,9100.0
2010-12-17 11:00:00,29.17,29.17,29.15,29.17,29500.0,19.2902,19.2902,19.2769,19.2902,29500.0
2010-12-17 11:05:00,29.17,29.17,29.15,29.16,21900.0,19.2902,19.2902,19.2769,19.2836,21900.0
2010-12-17 11:10:00,29.16,29.19,29.16,29.19,10500.0,19.2836,19.3034,19.2836,19.3034,10500.0
2010-12-17 11:15:00,29.19,29.19,29.18,29.18,20800.0,19.3034,19.3034,19.2968,19.2968,20800.0
2010-12-17 11:20:00,29.19,29.19,29.18,29.18,2900.0,19.3034,19.3034,19.2968,19.2968,2900.0
2010-12-17 11:25:00,29.19,29.19,29.17,29.18,38500.0,19.3034,19.3034,19.2902,19.2968,38500.0
2010-12-17 11:30:00,29.17,29.18,29.17,29.17,21300.0,19.2902,19.2968,19.2902,19.2902,21300.0
2010-12-17 11:35:00,29.18,29.19,29.17,29.18,19800.0,19.2968,19.3034,19.2902,19.2968,19800.0
2010-12-17 11:40:00,29.18,29.19,29.18,29.19,22300.0,19.2968,19.3034,19.2968,19.3034,22300.0
2010-12-17 11:45:00,29.18,29.19,29.18,29.18,30800.0,19.2968,19.3034,19.2968,19.2968,30800.0
2010-12-17 11:50:00,29.18,29.2,29.18,29.2,25200.0,19.2968,19.31,19.2968,19.31,25200.0
2010-12-17 11:55:00,29.2,29.2,29.18,29.2,43500.0,19.31,19.31,19.2968,19.31,43500.0
2010-12-17 12:00:00,29.19,29.2,29.19,29.19,5100.0,19.3034,19.31,19.3034,19.3034,5100.0
2010-12-17 12:05:00,29.2,29.21,29.19,29.2,25400.0,19.31,19.3166,19.3034,19.31,25400.0
2010-12-17 12:10:00,29.2,29.21,29.19,29.2,12600.0,19.31,19.3166,19.3034,19.31,12600.0
2010-12-17 12:15:00,29.2,29.21,29.19,29.2,45500.0,19.31,19.3166,19.3034,19.31,45500.0
2010-12-17 12:20:00,29.2,29.2,29.19,29.2,3300.0,19.31,19.31,19.3034,19.31,3300.0
2010-12-17 12:25:00,29.2,29.21,29.19,29.2,27200.0,19.31,19.3166,19.3034,19.31,27200.0
2010-12-17 12:30:00,29.21,29.22,29.2,29.22,40200.0,19.3166,19.3232,19.31,19.3232,40200.0
2010-12-17 12:35:00,29.22,29.24,29.22,29.23,45200.0,19.3232,19.3365,19.3232,19.3298,45200.0
2010-12-17 12:40:00,29.22,29.23,29.22,29.23,3400.0,19.3232,19.3298,19.3232,19.3298,3400.0
2010-12-17 12:45:00,29.22,29.24,29.22,29.23,18500.0,19.3232,19.3365,19.3232,19.3298,18500.0
2010-12-17 12:50:00,29.23,29.23,29.22,29.22,7500.0,19.3298,19.3298,19.3232,19.3232,7500.0
2010-12-17 12:55:00,29.23,29.24,29.22,29.24,31300.0,19.3298,19.3365,19.3232,19.3365,31300.0
2010-12-17 13:00:00,29.23,29.25,29.23,29.25,10200.0,19.3298,19.3431,19.3298,19.3431,10200.0
2010-12-17 13:05:00,29.24,29.26,29.24,29.26,15700.0,19.3365,19.3497,19.3365,19.3497,15700.0
2010-12-17 13:10:00,29.26,29.27,29.24,29.24,26600.0,19.3497,19.3563,19.3365,19.3365,26600.0
2010-12-17 13:15:00,29.25,29.26,29.24,29.26,9700.0,19.3431,19.3497,19.3365,19.3497,9700.0
2010-12-17 13:20:00,29.26,29.26,29.24,29.24,19200.0,19.3497,19.3497,19.3365,19.3365,19200.0
2010-12-17 13:25:00,29.24,29.25,29.22,29.24,25700.0,19.3365,19.3431,19.3232,19.3365,25700.0
2010-12-17 13:30:00,29.25,29.26,29.24,29.25,16000.0,19.3431,19.3497,19.3365,19.3431,16000.0
2010-12-17 13:35:00,29.26,29.26,29.24,29.25,16000.0,19.3497,19.3497,19.3365,19.3431,16000.0
2010-12-17 13:40:00,29.25,29.25,29.23,29.24,13400.0,19.3431,19.3431,19.3298,19.3365,13400.0
2010-12-17 13:45:00,29.24,29.26,29.23,29.25,52400.0,19.3365,19.3497,19.3298,19.3431,52400.0
2010-12-17 13:50:00,29.25,29.25,29.24,29.24,4800.0,19.3431,19.3431,19.3365,19.3365,4800.0
2010-12-17 13:55:00,29.24,29.25,29.22,29.22,16300.0,19.3365,19.3431,19.3232,19.3232,16300.0
2010-12-17 14:00:00,29.23,29.24,29.21,29.24,22600.0,19.3298,19.3365,19.3166,19.3365,22600.0
2010-12-17 14:05:00,29.23,29.24,29.23,29.24,7500.0,19.3298,19.3365,19.3298,19.3365,7500.0
2010-12-17 14:10:00,29.24,29.25,29.23,29.24,22800.0,19.3365,19.3431,19.3298,19.3365,22800.0
2010-12-17 14:15:00,29.25,29.25,29.23,29.23,13600.0,19.3431,19.3431,19.3298,19.3298,13600.0
2010-12-17 14:20:00,29.23,29.25,29.23,29.25,16500.0,19.3298,19.3431,19.3298,19.3431,16500.0
2010-12-17 14:25:00,29.25,29.27,29.24,29.27,19200.0,19.3431,19.3563,19.3365,19.3563,19200.0
2010-12-17 14:30:00,29.26,29.28,29.26,29.28,30200.0,19.3497,19.3629,19.3497,19.3629,30200.0
2010-12-17 14:35:00,29.27,29.28,29.27,29.27,11700.0,19.3563,19.3629,19.3563,19.3563,11700.0
2010-12-17 14:40:00,29.28,29.29,29.27,29.28,44000.0,19.3629,19.3695,19.3563,19.3629,44000.0
2010-12-17 14:45:00,29.27,29.28,29.27,29.27,14900.0,19.3563,19.3629,19.3563,19.3563,14900.0
2010-12-17 14:50:00,29.27,29.29,29.27,29.29,23100.0,19.3563,19.3695,19.3563,19.3695,23100.0
2010-12-17 14:55:00,29.28,29.29,29.27,29.29,45500.0,19.3629,19.3695,19.3563,19.3695,45500.0
2010-12-17 15:00:00,29.29,29.29,29.28,29.28,13100.0,19.3695,19.3695,19.3629,19.3629,13100.0
2010-12-17 15:05:00,29.29,29.29,29.26,29.26,35700.0,19.3695,19.3695,19.3497,19.3497,35700.0
2010-12-17 15:10:00,29.27,29.28,29.25,29.28,22200.0,19.3563,19.3629,19.3431,19.3629,22200.0
2010-12-17 15:15:00,29.28,29.29,29.27,29.27,27500.0,19.3629,19.3695,19.3563,19.3563,27500.0
2010-12-17 15:20:00,29.28,29.28,29.27,29.27,15900.0,19.3629,19.3629,19.3563,19.3563,15900.0
2010-12-17 15:25:00,29.27,29.28,29.26,29.26,18300.0,19.3563,19.3629,19.3497,19.3497,18300.0
2010-12-17 15:30:00,29.26,29.27,29.25,29.25,18800.0,19.3497,19.3563,19.3431,19.3431,18800.0
2010-12-17 15:35:00,29.25,29.26,29.24,29.24,13600.0,19.3431,19.3497,19.3365,19.3365,13600.0
2010-12-17 15:40:00,29.24,29.25,29.23,29.25,29000.0,19.3365,19.3431,19.3298,19.3431,29000.0
2010-12-17 15:45:00,29.24,29.25,29.24,29.25,25100.0,19.3365,19.3431,19.3365,19.3431,25100.0
2010-12-17 15:50:00,29.24,29.27,29.24,29.27,54700.0,19.3365,19.3563,19.3365,19.3563,54700.0
2010-12-17 15:55:00,29.27,29.31,29.26,29.3,153100.0,19.3563,19.3827,19.3497,19.3761,153100.0
2010-12-20 09:30:00,29.32,29.32,29.29,29.29,50600.0,19.3894,19.3894,19.3695,19.3695,50600.0
2010-12-20 09:35:00,29.3,29.33,29.29,29.33,8200.0,19.3761,19.396,19.3695,19.396,8200.0
2010-12-20 09:40:00,29.33,29.35,29.33,29.35,16400.0,19.396,19.4092,19.396,19.4092,16400.0
2010-12-20 09:45:00,29.35,29.35,29.34,29.35,15800.0,19.4092,19.4092,19.4026,19.4092,15800.0
2010-12-20 09:50:00,29.36,29.38,29.34,29.35,16000.0,19.4158,19.429,19.4026,19.4092,16000.0
2010-12-20 09:55:00,29.35,29.36,29.34,29.36,11000.0,19.4092,19.4158,19.4026,19.4158,11000.0
2010-12-20 10:00:00,29.36,29.36,29.35,29.36,11800.0,19.4158,19.4158,19.4092,19.4158,11800.0
2010-12-20 10:05:00,29.36,29.38,29.36,29.38,18600.0,19.4158,19.429,19.4158,19.429,18600.0
2010-12-20 10:10:00,29.38,29.38,29.32,29.32,18700.0,19.429,19.429,19.3894,19.3894,18700.0
2010-12-20 10:15:00,29.33,29.33,29.31,29.33,18600.0,19.396,19.396,19.3827,19.396,18600.0
2010-12-20 10:20:00,29.32,29.34,29.32,29.34,11800.0,19.3894,19.4026,19.3894,19.4026,11800.0
2010-12-20 10:25:00,29.34,29.34,29.33,29.34,13600.0,19.4026,19.4026,19.396,19.4026,13600.0
2010-12-20 10:30:00,29.33,29.34,29.3,29.31,41000.0,19.396,19.4026,19.3761,19.3827,41000.0
2010-12-20 10:35:00,29.31,29.32,29.3,29.32,14400.0,19.3827,19.3894,19.3761,19.3894,14400.0
2010-12-20 10:40:00,29.32,29.33,29.31,29.32,22000.0,19.3894,19.396,19.3827,19.3894,22000.0
2010-12-20 10:45:00,29.31,29.33,29.3,29.3,19900.0,19.3827,19.396,19.3761,19.3761,19900.0
2010-12-20 10:50:00,29.31,29.32,29.3,29.32,11500.0,19.3827,19.3894,19.3761,19.3894,11500.0
2010-12-20 10:55:00,29.31,29.32,29.27,29.28,48500.0,19.3827,19.3894,19.3563,19.3629,48500.0
2010-12-20 11:00:00,29.27,29.27,29.23,29.23,47100.0,19.3563,19.3563,19.3298,19.3298,47100.0
2010-12-20 11:05:00,29.24,29.25,29.23,29.25,15700.0,19.3365,19.3431,19.3298,19.3431,15700.0
2010-12-20 11:10:00,29.24,29.28,29.24,29.27,11000.0,19.3365,19.3629,19.3365,19.3563,11000.0
2010-12-20 11:15:00,29.27,29.27,29.23,29.23,20900.0,19.3563,19.3563,19.3298,19.3298,20900.0
2010-12-20 11:20:00,29.23,29.24,29.23,29.24,2300.0,19.3298,19.3365,19.3298,19.3365,2300.0
2010-12-20 11:25:00,29.23,29.24,29.23,29.23,11500.0,19.3298,19.3365,19.3298,19.3298,11500.0
2010-12-20 11:30:00,29.23,29.25,29.23,29.25,25200.0,19.3298,19.3431,19.3298,19.3431,25200.0
2010-12-20 11:35:00,29.25,29.26,29.24,29.25,14600.0,19.3431,19.3497,19.3365,19.3431,14600.0
2010-12-20 11:40:00,29.25,29.28,29.25,29.27,11100.0,19.3431,19.3629,19.3431,19.3563,11100.0
2010-12-20 11:45:00,29.28,29.3,29.27,29.3,7700.0,19.3629,19.3761,19.3563,19.3761,7700.0
2010-12-20 11:50:00,29.3,29.31,29.3,29.3,5200.0,19.3761,19.3827,19.3761,19.3761,5200.0
2010-12-20 11:55:00,29.3,29.31,29.29,29.3,16200.0,19.3761,19.3827,19.3695,19.3761,16200.0
2010-12-20 12:00:00,29.29,29.3,29.29,29.29,4900.0,19.3695,19.3761,19.3695,19.3695,4900.0
2010-12-20 12:05:00,29.29,29.3,29.28,29.28,32900.0,19.3695,19.3761,19.3629,19.3629,32900.0
2010-12-20 12:10:00,29.28,29.3,29.28,29.29,13400.0,19.3629,19.3761,19.3629,19.3695,13400.0
2010-12-20 12:15:00,29.28,29.31,29.28,29.31,7400.0,19.3629,19.3827,19.3629,19.3827,7400.0
2010-12-20 12:20:00,29.31,29.32,29.3,29.32,6700.0,19.3827,19.3894,19.3761,19.3894,6700.0
2010-12-20 12:25:00,29.32,29.33,29.32,29.33,7300.0,19.3894,19.396,19.3894,19.396,7300.0
2010-12-20 12:30:00,29.32,29.34,29.32,29.33,19800.0,19.3894,19.4026,19.3894,19.396,19800.0
2010-12-20 12:35:00,29.34,29.34,29.31,29.31,16400.0,19.4026,19.4026,19.3827,19.3827,16400.0
2010-12-20 12:40:00,29.32,29.35,29.31,29.34,15300.0,19.3894,19.4092,19.3827,19.4026,15300.0
2010-12-20 12:45:00,29.35,29.35,29.34,29.34,6800.0,19.4092,19.4092,19.4026,19.4026,6800.0
2010-12-20 12:50:00,29.35,29.35,29.34,29.35,3600.0,19.4092,19.4092,19.4026,19.4092,3600.0
2010-12-20 12:55:00,29.34,29.35,29.34,29.34,6200.0,19.4026,19.4092,19.4026,19.4026,6200.0
2010-12-20 13:00:00,29.35,29.38,29.34,29.37,22600.0,19.4092,19.429,19.4026,19.4224,22600.0
2010-12-20 13:05:00,29.38,29.38,29.37,29.38,4400.0,19.429,19.429,19.4224,19.429,4400.0
2010-12-20 13:10:00,29.38,29.38,29.37,29.38,3200.0,19.429,19.429,19.4224,19.429,3200.0
2010-12-20 13:15:00,29.37,29.38,29.37,29.38,3600.0,19.4224,19.429,19.4224,19.429,3600.0
2010-12-20 13:20:00,29.37,29.38,29.37,29.38,9000.0,19.4224,19.429,19.4224,19.429,9000.0
2010-12-20 13:25:00,29.38,29.38,29.37,29.38,9800.0,19.429,19.429,19.4224,19.429,9800.0
2010-12-20 13:30:00,29.37,29.38,29.37,29.37,4700.0,19.4224,19.429,19.4224,19.4224,4700.0
2010-12-20 13:35:00,29.38,29.38,29.37,29.38,15500.0,19.429,19.429,19.4224,19.429,15500.0
2010-12-20 13:40:00,29.38,29.38,29.37,29.38,4800.0,19.429,19.429,19.4224,19.429,4800.0
2010-12-20 13:45:00,29.37,29.38,29.35,29.35,33700.0,19.4224,19.429,19.4092,19.4092,33700.0
2010-12-20 13:50:00,29.35,29.37,29.34,29.37,15100.0,19.4092,19.4224,19.4026,19.4224,15100.0
2010-12-20 13:55:00,29.37,29.39,29.37,29.38,17400.0,19.4224,19.4357,19.4224,19.429,17400.0
2010-12-20 14:00:00,29.38,29.41,29.38,29.41,25400.0,19.429,19.4489,19.429,19.4489,25400.0
2010-12-20 14:05:00,29.41,29.44,29.4,29.44,23700.0,19.4489,19.4687,19.4423,19.4687,23700.0
2010-12-20 14:10:00,29.43,29.46,29.43,29.46,15600.0,19.4621,19.4819,19.4621,19.4819,15600.0
2010-12-20 14:15:00,29.46,29.46,29.45,29.45,7300.0,19.4819,19.4819,19.4753,19.4753,7300.0
2010-12-20 14:20:00,29.46,29.46,29.44,29.44,16300.0,19.4819,19.4819,19.4687,19.4687,16300.0
2010-12-20 14:25:00,29.45,29.45,29.42,29.42,20200.0,19.4753,19.4753,19.4555,19.4555,20200.0
2010-12-20 14:30:00,29.42,29.44,29.42,29.42,19500.0,19.4555,19.4687,19.4555,19.4555,19500.0
2010-12-20 14:35:00,29.42,29.43,29.34,29.34,56500.0,19.4555,19.4621,19.4026,19.4026,56500.0
2010-12-20 14:40:00,29.34,29.35,29.33,29.34,20000.0,19.4026,19.4092,19.396,19.4026,20000.0
2010-12-20 14:45:00,29.34,29.37,29.34,29.37,19500.0,19.4026,19.4224,19.4026,19.4224,19500.0
2010-12-20 14:50:00,29.36,29.37,29.35,29.35,30500.0,19.4158,19.4224,19.4092,19.4092,30500.0
2010-12-20 14:55:00,29.36,29.36,29.35,29.35,12200.0,19.4158,19.4158,19.4092,19.4092,12200.0
2010-12-20 15:00:00,29.35,29.36,29.35,29.35,19600.0,19.4092,19.4158,19.4092,19.4092,19600.0
2010-12-20 15:05:00,29.35,29.38,29.35,29.38,25800.0,19.4092,19.429,19.4092,19.429,25800.0
2010-12-20 15:10:00,29.38,29.39,29.38,29.38,7900.0,19.429,19.4357,19.429,19.429,7900.0
2010-12-20 15:15:00,29.39,29.4,29.35,29.36,53400.0,19.4357,19.4423,19.4092,19.4158,53400.0
2010-12-20 15:20:00,29.35,29.36,29.35,29.35,17700.0,19.4092,19.4158,19.4092,19.4092,17700.0
2010-12-20 15:25:00,29.35,29.36,29.35,29.35,16600.0,19.4092,19.4158,19.4092,19.4092,16600.0
2010-12-20 15:30:00,29.36,29.36,29.35,29.35,44600.0,19.4158,19.4158,19.4092,19.4092,44600.0
2010-12-20 15:35:00,29.35,29.38,29.34,29.34,78100.0,19.4092,19.429,19.4026,19.4026,78100.0
2010-12-20 15:40:00,29.34,29.38,29.33,29.35,92000.0,19.4026,19.429,19.396,19.4092,92000.0
2010-12-20 15:45:00,29.35,29.36,29.33,29.34,46900.0,19.4092,19.4158,19.396,19.4026,46900.0
2010-12-20 15:50:00,29.35,29.35,29.34,29.35,31500.0,19.4092,19.4092,19.4026,19.4092,31500.0
2010-12-20 15:55:00,29.35,29.36,29.34,29.36,123400.0,19.4092,19.4158,19.4026,19.4158,123400.0
2010-12-21 09:30:00,29.4,29.47,29.36,29.39,48900.0,19.4423,19.4886,19.4158,19.4357,48900.0
2010-12-21 09:35:00,29.4,29.45,29.4,29.45,41300.0,19.4423,19.4753,19.4423,19.4753,41300.0
2010-12-21 09:40:00,29.44,29.49,29.44,29.47,31200.0,19.4687,19.5018,19.4687,19.4886,31200.0
2010-12-21 09:45:00,29.48,29.5,29.44,29.47,56300.0,19.4952,19.5084,19.4687,19.4886,56300.0
2010-12-21 09:50:00,29.46,29.47,29.4,29.41,42500.0,19.4819,19.4886,19.4423,19.4489,42500.0
2010-12-21 09:55:00,29.41,29.41,29.38,29.39,29700.0,19.4489,19.4489,19.429,19.4357,29700.0
2010-12-21 10:00:00,29.39,29.43,29.38,29.42,20000.0,19.4357,19.4621,19.429,19.4555,20000.0
2010-12-21 10:05:00,29.41,29.43,29.41,29.42,22100.0,19.4489,19.4621,19.4489,19.4555,22100.0
2010-12-21 10:10:00,29.42,29.43,29.41,29.42,35400.0,19.4555,19.4621,19.4489,19.4555,35400.0
2010-12-21 10:15:00,29.42,29.43,29.42,29.42,28200.0,19.4555,19.4621,19.4555,19.4555,28200.0
2010-12-21 10:20:00,29.42,29.43,29.4,29.4,29700.0,19.4555,19.4621,19.4423,19.4423,29700.0
2010-12-21 10:25:00,29.4,29.41,29.37,29.37,29700.0,19.4423,19.4489,19.4224,19.4224,29700.0
2010-12-21 10:30:00,29.38,29.38,29.36,29.37,15500.0,19.429,19.429,19.4158,19.4224,15500.0
2010-12-21 10:35:00,29.36,29.37,29.32,29.33,38500.0,19.4158,19.4224,19.3894,19.396,38500.0
2010-12-21 10:40:00,29.32,29.32,29.29,29.29,27800.0,19.3894,19.3894,19.3695,19.3695,27800.0
2010-12-21 10:45:00,29.29,29.3,29.26,29.28,50800.0,19.3695,19.3761,19.3497,19.3629,50800.0
2010-12-21 10:50:00,29.27,29.32,29.26,29.32,57300.0,19.3563,19.3894,19.3497,19.3894,57300.0
2010-12-21 10:55:00,29.31,29.32,29.29,29.3,20200.0,19.3827,19.3894,19.3695,19.3761,20200.0
2010-12-21 11:00:00,29.3,29.31,29.28,29.29,29800.0,19.3761,19.3827,19.3629,19.3695,29800.0
2010-12-21 11:05:00,29.29,29.3,29.28,29.3,21000.0,19.3695,19.3761,19.3629,19.3761,21000.0
2010-12-21 11:10:00,29.29,29.3,29.29,29.29,17200.0,19.3695,19.3761,19.3695,19.3695,17200.0
2010-12-21 11:15:00,29.29,29.3,29.27,29.27,42900.0,19.3695,19.3761,19.3563,19.3563,42900.0
2010-12-21 11:20:00,29.27,29.28,29.24,29.24,49100.0,19.3563,19.3629,19.3365,19.3365,49100.0
2010-12-21 11:25:00,29.25,29.26,29.24,29.25,16300.0,19.3431,19.3497,19.3365,19.3431,16300.0
2010-12-21 11:30:00,29.26,29.26,29.25,29.26,9900.0,19.3497,19.3497,19.3431,19.3497,9900.0
2010-12-21 11:35:00,29.25,29.26,29.25,29.25,20100.0,19.3431,19.3497,19.3431,19.3431,20100.0
2010-12-21 11:40:00,29.26,29.26,29.25,29.26,12900.0,19.3497,19.3497,19.3431,19.3497,12900.0
2010-12-21 11:45:00,29.25,29.26,29.25,29.26,7300.0,19.3431,19.3497,19.3431,19.3497,7300.0
2010-12-21 11:50:00,29.25,29.26,29.25,29.25,9000.0,19.3431,19.3497,19.3431,19.3431,9000.0
2010-12-21 11:55:00,29.26,29.26,29.25,29.25,5500.0,19.3497,19.3497,19.3431,19.3431,5500.0
2010-12-21 12:00:00,29.25,29.27,29.25,29.26,19600.0,19.3431,19.3563,19.3431,19.3497,19600.0
2010-12-21 12:05:00,29.26,29.27,29.26,29.26,8700.0,19.3497,19.3563,19.3497,19.3497,8700.0
2010-12-21 12:10:00,29.26,29.29,29.26,29.29,37000.0,19.3497,19.3695,19.3497,19.3695,37000.0
2010-12-21 12:15:00,29.28,29.29,29.28,29.29,4900.0,19.3629,19.3695,19.3629,19.3695,4900.0
2010-12-21 12:20:00,29.29,29.29,29.25,29.26,44400.0,19.3695,19.3695,19.3431,19.3497,44400.0
2010-12-21 12:25:00,29.26,29.29,29.24,29.28,38200.0,19.3497,19.3695,19.3365,19.3629,38200.0
2010-12-21 12:30:00,29.29,29.3,29.28,29.3,13000.0,19.3695,19.3761,19.3629,19.3761,13000.0
2010-12-21 12:35:00,29.29,29.3,29.27,29.28,18800.0,19.3695,19.3761,19.3563,19.3629,18800.0
2010-12-21 12:40:00,29.29,29.3,29.28,29.3,13800.0,19.3695,19.3761,19.3629,19.3761,13800.0
2010-12-21 12:45:00,29.29,29.31,29.29,29.31,13600.0,19.3695,19.3827,19.3695,19.3827,13600.0
2010-12-21 12:50:00,29.3,29.31,29.3,29.3,3300.0,19.3761,19.3827,19.3761,19.3761,3300.0
2010-12-21 12:55:00,29.31,29.31,29.3,29.3,6800.0,19.3827,19.3827,19.3761,19.3761,6800.0
2010-12-21 13:00:00,29.31,29.31,29.3,29.31,5400.0,19.3827,19.3827,19.3761,19.3827,5400.0
2010-12-21 13:05:00,29.31,29.32,29.3,29.32,12300.0,19.3827,19.3894,19.3761,19.3894,12300.0
2010-12-21 13:10:00,29.31,29.32,29.3,29.31,11600.0,19.3827,19.3894,19.3761,19.3827,11600.0
2010-12-21 13:15:00,29.31,29.31,29.3,29.3,3200.0,19.3827,19.3827,19.3761,19.3761,3200.0
2010-12-21 13:20:00,29.31,29.31,29.3,29.31,4100.0,19.3827,19.3827,19.3761,19.3827,4100.0
2010-12-21 13:25:00,29.3,29.31,29.3,29.31,9700.0,19.3761,19.3827,19.3761,19.3827,9700.0
2010-12-21 13:30:00,29.3,29.32,29.3,29.32,24500.0,19.3761,19.3894,19.3761,19.3894,24500.0
2010-12-21 13:35:00,29.32,29.33,29.31,29.33,11200.0,19.3894,19.396,19.3827,19.396,11200.0
2010-12-21 13:40:00,29.33,29.33,29.32,29.33,2000.0,19.396,19.396,19.3894,19.396,2000.0
2010-12-21 13:45:00,29.32,29.33,29.32,29.33,6900.0,19.3894,19.396,19.3894,19.396,6900.0
2010-12-21 13:50:00,29.32,29.33,29.32,29.32,8300.0,19.3894,19.396,19.3894,19.3894,8300.0
2010-12-21 13:55:00,29.33,29.33,29.32,29.32,5100.0,19.396,19.396,19.3894,19.3894,5100.0
2010-12-21 14:00:00,29.32,29.33,29.32,29.33,10500.0,19.3894,19.396,19.3894,19.396,10500.0
2010-12-21 14:05:00,29.32,29.33,29.31,29.31,27800.0,19.3894,19.396,19.3827,19.3827,27800.0
2010-12-21 14:10:00,29.32,29.33,29.31,29.33,15500.0,19.3894,19.396,19.3827,19.396,15500.0
2010-12-21 14:15:00,29.32,29.34,29.32,29.34,18600.0,19.3894,19.4026,19.3894,19.4026,18600.0
2010-12-21 14:20:00,29.33,29.34,29.33,29.34,9900.0,19.396,19.4026,19.396,19.4026,9900.0
2010-12-21 14:25:00,29.34,29.34,29.31,29.32,44700.0,19.4026,19.4026,19.3827,19.3894,44700.0
2010-12-21 14:30:00,29.32,29.34,29.31,29.33,9200.0,19.3894,19.4026,19.3827,19.396,9200.0
2010-12-21 14:35:00,29.34,29.34,29.33,29.34,9300.0,19.4026,19.4026,19.396,19.4026,9300.0
2010-12-21 14:40:00,29.34,29.34,29.33,29.33,29800.0,19.4026,19.4026,19.396,19.396,29800.0
2010-12-21 14:45:00,29.33,29.35,29.32,29.34,41900.0,19.396,19.4092,19.3894,19.4026,41900.0
2010-12-21 14:50:00,29.33,29.35,29.33,29.35,12400.0,19.396,19.4092,19.396,19.4092,12400.0
2010-12-21 14:55:00,29.34,29.35,29.34,29.35,22600.0,19.4026,19.4092,19.4026,19.4092,22600.0
2010-12-21 15:00:00,29.34,29.35,29.34,29.34,13300.0,19.4026,19.4092,19.4026,19.4026,13300.0
2010-12-21 15:05:00,29.35,29.37,29.34,29.36,34300.0,19.4092,19.4224,19.4026,19.4158,34300.0
2010-12-21 15:10:00,29.36,29.36,29.35,29.35,13300.0,19.4158,19.4158,19.4092,19.4092,13300.0
2010-12-21 15:15:00,29.35,29.36,29.35,29.35,6700.0,19.4092,19.4158,19.4092,19.4092,6700.0
2010-12-21 15:20:00,29.35,29.36,29.35,29.35,9400.0,19.4092,19.4158,19.4092,19.4092,9400.0
2010-12-21 15:25:00,29.35,29.37,29.35,29.37,20100.0,19.4092,19.4224,19.4092,19.4224,20100.0
2010-12-21 15:30:00,29.36,29.38,29.36,29.37,18800.0,19.4158,19.429,19.4158,19.4224,18800.0
2010-12-21 15:35:00,29.38,29.4,29.37,29.4,24700.0,19.429,19.4423,19.4224,19.4423,24700.0
2010-12-21 15:40:00,29.39,29.4,29.39,29.39,19000.0,19.4357,19.4423,19.4357,19.4357,19000.0
2010-12-21 15:45:00,29.39,29.4,29.33,29.33,49500.0,19.4357,19.4423,19.396,19.396,49500.0
2010-12-21 15:50:00,29.33,29.37,29.33,29.37,40100.0,19.396,19.4224,19.396,19.4224,40100.0
2010-12-21 15:55:00,29.37,29.37,29.34,29.35,66900.0,19.4224,19.4224,19.4026,19.4092,66900.0
2010-12-22 09:30:00,29.38,29.38,29.27,29.31,44600.0,19.429,19.429,19.3563,19.3827,44600.0
2010-12-22 09:35:00,29.31,29.38,29.31,29.37,13600.0,19.3827,19.429,19.3827,19.4224,13600.0
2010-12-22 09:40:00,29.38,29.39,29.35,29.35,30800.0,19.429,19.4357,19.4092,19.4092,30800.0
2010-12-22 09:45:00,29.34,29.35,29.34,29.35,13600.0,19.4026,19.4092,19.4026,19.4092,13600.0
2010-12-22 09:50:00,29.34,29.35,29.26,29.26,27100.0,19.4026,19.4092,19.3497,19.3497,27100.0
2010-12-22 09:55:00,29.27,29.28,29.23,29.23,35900.0,19.3563,19.3629,19.3298,19.3298,35900.0
2010-12-22 10:00:00,29.23,29.27,29.23,29.27,13600.0,19.3298,19.3563,19.3298,19.3563,13600.0
2010-12-22 10:05:00,29.27,29.28,29.27,29.27,6000.0,19.3563,19.3629,19.3563,19.3563,6000.0
2010-12-22 10:10:00,29.27,29.28,29.2,29.21,43100.0,19.3563,19.3629,19.31,19.3166,43100.0
2010-12-22 10:15:00,29.21,29.25,29.21,29.25,32000.0,19.3166,19.3431,19.3166,19.3431,32000.0
2010-12-22 10:20:00,29.24,29.25,29.2,29.2,28400.0,19.3365,19.3431,19.31,19.31,28400.0
2010-12-22 10:25:00,29.2,29.22,29.2,29.21,17700.0,19.31,19.3232,19.31,19.3166,17700.0
2010-12-22 10:30:00,29.21,29.22,29.19,29.19,21100.0,19.3166,19.3232,19.3034,19.3034,21100.0
2010-12-22 10:35:00,29.2,29.23,29.19,29.2,25200.0,19.31,19.3298,19.3034,19.31,25200.0
2010-12-22 10:40:00,29.19,29.2,29.19,29.2,23700.0,19.3034,19.31,19.3034,19.31,23700.0
2010-12-22 10:45:00,29.2,29.21,29.2,29.2,15500.0,19.31,19.3166,19.31,19.31,15500.0
2010-12-22 10:50:00,29.2,29.21,29.2,29.2,8900.0,19.31,19.3166,19.31,19.31,8900.0
2010-12-22 10:55:00,29.2,29.25,29.2,29.24,34900.0,19.31,19.3431,19.31,19.3365,34900.0
2010-12-22 11:00:00,29.24,29.25,29.23,29.25,16600.0,19.3365,19.3431,19.3298,19.3431,16600.0
2010-12-22 11:05:00,29.24,29.27,29.24,29.26,23800.0,19.3365,19.3563,19.3365,19.3497,23800.0
2010-12-22 11:10:00,29.25,29.26,29.24,29.25,20900.0,19.3431,19.3497,19.3365,19.3431,20900.0
2010-12-22 11:15:00,29.24,29.25,29.23,29.24,22000.0,19.3365,19.3431,19.3298,19.3365,22000.0
2010-12-22 11:20:00,29.23,29.24,29.23,29.23,13300.0,19.3298,19.3365,19.3298,19.3298,13300.0
2010-12-22 11:25:00,29.24,29.24,29.22,29.23,22500.0,19.3365,19.3365,19.3232,19.3298,22500.0
2010-12-22 11:30:00,29.23,29.26,29.22,29.26,49500.0,19.3298,19.3497,19.3232,19.3497,49500.0
2010-12-22 11:35:00,29.26,29.29,29.25,29.29,17000.0,19.3497,19.3695,19.3431,19.3695,17000.0
2010-12-22 11:40:00,29.3,29.3,29.28,29.29,17900.0,19.3761,19.3761,19.3629,19.3695,17900.0
2010-12-22 11:45:00,29.29,29.3,29.28,29.29,8700.0,19.3695,19.3761,19.3629,19.3695,8700.0
2010-12-22 11:50:00,29.28,29.29,29.27,29.27,14000.0,19.3629,19.3695,19.3563,19.3563,14000.0
2010-12-22 11:55:00,29.27,29.28,29.27,29.27,8500.0,19.3563,19.3629,19.3563,19.3563,8500.0
2010-12-22 12:00:00,29.27,29.28,29.27,29.28,11500.0,19.3563,19.3629,19.3563,19.3629,11500.0
2010-12-22 12:05:00,29.28,29.31,29.27,29.31,29500.0,19.3629,19.3827,19.3563,19.3827,29500.0
2010-12-22 12:10:00,29.31,29.31,29.27,29.28,18600.0,19.3827,19.3827,19.3563,19.3629,18600.0
2010-12-22 12:15:00,29.28,29.28,29.26,29.26,9200.0,19.3629,19.3629,19.3497,19.3497,9200.0
2010-12-22 12:20:00,29.26,29.27,29.26,29.26,11900.0,19.3497,19.3563,19.3497,19.3497,11900.0
2010-12-22 12:25:00,29.26,29.27,29.26,29.26,5900.0,19.3497,19.3563,19.3497,19.3497,5900.0
2010-12-22 12:30:00,29.26,29.27,29.24,29.25,16200.0,19.3497,19.3563,19.3365,19.3431,16200.0
2010-12-22 12:35:00,29.25,29.25,29.2,29.2,40300.0,19.3431,19.3431,19.31,19.31,40300.0
2010-12-22 12:40:00,29.2,29.22,29.19,29.2,65200.0,19.31,19.3232,19.3034,19.31,65200.0
2010-12-22 12:45:00,29.19,29.2,29.19,29.2,20500.0,19.3034,19.31,19.3034,19.31,20500.0
2010-12-22 12:50:00,29.2,29.2,29.19,29.19,5300.0,19.31,19.31,19.3034,19.3034,5300.0
2010-12-22 12:55:00,29.2,29.2,29.19,29.2,17500.0,19.31,19.31,19.3034,19.31,17500.0
2010-12-22 13:00:00,29.2,29.2,29.19,29.19,7900.0,19.31,19.31,19.3034,19.3034,7900.0
2010-12-22 13:05:00,29.2,29.2,29.17,29.2,60700.0,19.31,19.31,19.2902,19.31,60700.0
2010-12-22 13:10:00,29.19,29.2,29.19,29.19,10300.0,19.3034,19.31,19.3034,19.3034,10300.0
2010-12-22 13:15:00,29.19,29.2,29.19,29.2,9900.0,19.3034,19.31,19.3034,19.31,9900.0
2010-12-22 13:20:00,29.19,29.2,29.19,29.19,5500.0,19.3034,19.31,19.3034,19.3034,5500.0
2010-12-22 13:25:00,29.19,29.21,29.19,29.2,71900.0,19.3034,19.3166,19.3034,19.31,71900.0
2010-12-22 13:30:00,29.2,29.22,29.19,29.2,51500.0,19.31,19.3232,19.3034,19.31,51500.0
2010-12-22 13:35:00,29.19,29.2,29.19,29.2,19400.0,19.3034,19.31,19.3034,19.31,19400.0
2010-12-22 13:40:00,29.19,29.2,29.17,29.18,32200.0,19.3034,19.31,19.2902,19.2968,32200.0
2010-12-22 13:45:00,29.18,29.21,29.18,29.19,34000.0,19.2968,19.3166,19.2968,19.3034,34000.0
2010-12-22 13:50:00,29.18,29.19,29.17,29.17,15300.0,19.2968,19.3034,19.2902,19.2902,15300.0
2010-12-22 13:55:00,29.17,29.22,29.17,29.21,57700.0,19.2902,19.3232,19.2902,19.3166,57700.0
2010-12-22 14:00:00,29.22,29.25,29.21,29.24,33100.0,19.3232,19.3431,19.3166,19.3365,33100.0
2010-12-22 14:05:00,29.24,29.25,29.23,29.24,19000.0,19.3365,19.3431,19.3298,19.3365,19000.0
2010-12-22 14:10:00,29.24,29.24,29.21,29.23,22300.0,19.3365,19.3365,19.3166,19.3298,22300.0
2010-12-22 14:15:00,29.22,29.24,29.22,29.24,142100.0,19.3232,19.3365,19.3232,19.3365,142100.0
2010-12-22 14:20:00,29.23,29.25,29.23,29.25,43600.0,19.3298,19.3431,19.3298,19.3431,43600.0
2010-12-22 14:25:00,29.24,29.25,29.24,29.25,22200.0,19.3365,19.3431,19.3365,19.3431,22200.0
2010-12-22 14:30:00,29.25,29.25,29.24,29.24,247800.0,19.3431,19.3431,19.3365,19.3365,247800.0
2010-12-22 14:35:00,29.24,29.25,29.22,29.22,47000.0,19.3365,19.3431,19.3232,19.3232,47000.0
2010-12-22 14:40:00,29.23,29.23,29.22,29.22,8700.0,19.3298,19.3298,19.3232,19.3232,8700.0
2010-12-22 14:45:00,29.22,29.23,29.22,29.23,10500.0,19.3232,19.3298,19.3232,19.3298,10500.0
2010-12-22 14:50:00,29.22,29.23,29.22,29.22,10800.0,19.3232,19.3298,19.3232,19.3232,10800.0
2010-12-22 14:55:00,29.22,29.23,29.19,29.2,62400.0,19.3232,19.3298,19.3034,19.31,62400.0
2010-12-22 15:00:00,29.2,29.21,29.2,29.2,7300.0,19.31,19.3166,19.31,19.31,7300.0
2010-12-22 15:05:00,29.2,29.21,29.19,29.19,34600.0,19.31,19.3166,19.3034,19.3034,34600.0
2010-12-22 15:10:00,29.19,29.2,29.19,29.19,10700.0,19.3034,19.31,19.3034,19.3034,10700.0
2010-12-22 15:15:00,29.19,29.2,29.15,29.16,68600.0,19.3034,19.31,19.2769,19.2836,68600.0
2010-12-22 15:20:00,29.15,29.2,29.15,29.2,48600.0,19.2769,19.31,19.2769,19.31,48600.0
2010-12-22 15:25:00,29.19,29.2,29.19,29.19,20800.0,19.3034,19.31,19.3034,19.3034,20800.0
2010-12-22 15:30:00,29.19,29.2,29.19,29.19,33700.0,19.3034,19.31,19.3034,19.3034,33700.0
2010-12-22 15:35:00,29.19,29.2,29.19,29.19,23000.0,19.3034,19.31,19.3034,19.3034,23000.0
2010-12-22 15:40:00,29.19,29.21,29.19,29.21,31700.0,19.3034,19.3166,19.3034,19.3166,31700.0
2010-12-22 15:45:00,29.21,29.22,29.17,29.2,105900.0,19.3166,19.3232,19.2902,19.31,105900.0
2010-12-22 15:50:00,29.19,29.2,29.19,29.19,21200.0,19.3034,19.31,19.3034,19.3034,21200.0
2010-12-22 15:55:00,29.19,29.21,29.19,29.19,139500.0,19.3034,19.3166,19.3034,19.3034,139500.0
2010-12-23 09:30:00,29.11,29.17,29.11,29.13,55700.0,19.2505,19.2902,19.2505,19.2637,55700.0
2010-12-23 09:35:00,29.13,29.17,29.1,29.12,54000.0,19.2637,19.2902,19.2439,19.2571,54000.0
2010-12-23 09:40:00,29.12,29.14,29.1,29.12,35400.0,19.2571,19.2703,19.2439,19.2571,35400.0
2010-12-23 09:45:00,29.11,29.14,29.11,29.14,17600.0,19.2505,19.2703,19.2505,19.2703,17600.0
2010-12-23 09:50:00,29.14,29.15,29.13,29.15,25900.0,19.2703,19.2769,19.2637,19.2769,25900.0
2010-12-23 09:55:00,29.14,29.15,29.11,29.11,29100.0,19.2703,19.2769,19.2505,19.2505,29100.0
2010-12-23 10:00:00,29.11,29.12,29.1,29.12,46900.0,19.2505,19.2571,19.2439,19.2571,46900.0
2010-12-23 10:05:00,29.11,29.12,29.1,29.1,19400.0,19.2505,19.2571,19.2439,19.2439,19400.0
2010-12-23 10:10:00,29.1,29.11,29.08,29.1,28100.0,19.2439,19.2505,19.2306,19.2439,28100.0
2010-12-23 10:15:00,29.09,29.1,29.07,29.07,22600.0,19.2373,19.2439,19.224,19.224,22600.0
2010-12-23 10:20:00,29.07,29.09,29.07,29.09,20600.0,19.224,19.2373,19.224,19.2373,20600.0
2010-12-23 10:25:00,29.08,29.09,29.08,29.09,19900.0,19.2306,19.2373,19.2306,19.2373,19900.0
2010-12-23 10:30:00,29.09,29.09,29.08,29.09,24500.0,19.2373,19.2373,19.2306,19.2373,24500.0
2010-12-23 10:35:00,29.09,29.09,29.08,29.08,19900.0,19.2373,19.2373,19.2306,19.2306,19900.0
2010-12-23 10:40:00,29.09,29.09,29.06,29.07,37000.0,19.2373,19.2373,19.2174,19.224,37000.0
2010-12-23 10:45:00,29.06,29.07,29.06,29.06,11500.0,19.2174,19.224,19.2174,19.2174,11500.0
2010-12-23 10:50:00,29.06,29.07,29.05,29.06,18500.0,19.2174,19.224,19.2108,19.2174,18500.0
2010-12-23 10:55:00,29.06,29.06,29.04,29.04,23900.0,19.2174,19.2174,19.2042,19.2042,23900.0
2010-12-23 11:00:00,29.05,29.05,29.03,29.04,22800.0,19.2108,19.2108,19.1976,19.2042,22800.0
2010-12-23 11:05:00,29.03,29.04,29.03,29.03,19800.0,19.1976,19.2042,19.1976,19.1976,19800.0
2010-12-23 11:10:00,29.03,29.04,29.03,29.03,13000.0,19.1976,19.2042,19.1976,19.1976,13000.0
2010-12-23 11:15:00,29.03,29.04,29.03,29.03,11100.0,19.1976,19.2042,19.1976,19.1976,11100.0
2010-12-23 11:20:00,29.03,29.04,29.03,29.04,11600.0,19.1976,19.2042,19.1976,19.2042,11600.0
2010-12-23 11:25:00,29.03,29.04,29.01,29.01,44100.0,19.1976,19.2042,19.1844,19.1844,44100.0
2010-12-23 11:30:00,29.01,29.02,29.0,29.02,31400.0,19.1844,19.191,19.1777,19.191,31400.0
2010-12-23 11:35:00,29.01,29.02,29.01,29.01,96500.0,19.1844,19.191,19.1844,19.1844,96500.0
2010-12-23 11:40:00,29.02,29.02,29.01,29.01,23400.0,19.191,19.191,19.1844,19.1844,23400.0
2010-12-23 11:45:00,29.01,29.02,29.01,29.01,16800.0,19.1844,19.191,19.1844,19.1844,16800.0
2010-12-23 11:50:00,29.01,29.02,29.01,29.02,66300.0,19.1844,19.191,19.1844,19.191,66300.0
2010-12-23 11:55:00,29.01,29.02,29.01,29.01,20200.0,19.1844,19.191,19.1844,19.1844,20200.0
2010-12-23 12:00:00,29.02,29.02,29.01,29.01,11700.0,19.191,19.191,19.1844,19.1844,11700.0
2010-12-23 12:05:00,29.01,29.02,29.0,29.0,38200.0,19.1844,19.191,19.1777,19.1777,38200.0
2010-12-23 12:10:00,29.01,29.01,29.0,29.01,14500.0,19.1844,19.1844,19.1777,19.1844,14500.0
2010-12-23 12:15:00,29.01,29.01,29.0,29.01,23300.0,19.1844,19.1844,19.1777,19.1844,23300.0
2010-12-23 12:20:00,29.01,29.02,29.0,29.02,29800.0,19.1844,19.191,19.1777,19.191,29800.0
2010-12-23 12:25:00,29.02,29.02,29.01,29.01,17200.0,19.191,19.191,19.1844,19.1844,17200.0
2010-12-23 12:30:00,29.01,29.03,29.01,29.01,80300.0,19.1844,19.1976,19.1844,19.1844,80300.0
2010-12-23 12:35:00,29.01,29.02,29.01,29.01,17300.0,19.1844,19.191,19.1844,19.1844,17300.0
2010-12-23 12:40:00,29.01,29.02,29.01,29.02,26800.0,19.1844,19.191,19.1844,19.191,26800.0
2010-12-23 12:45:00,29.02,29.02,29.01,29.02,30100.0,19.191,19.191,19.1844,19.191,30100.0
2010-12-23 12:50:00,29.02,29.03,29.01,29.02,28700.0,19.191,19.1976,19.1844,19.191,28700.0
2010-12-23 12:55:00,29.03,29.03,29.02,29.03,15500.0,19.1976,19.1976,19.191,19.1976,15500.0
2010-12-23 13:00:00,29.03,29.03,29.02,29.02,8200.0,19.1976,19.1976,19.191,19.191,8200.0
2010-12-23 13:05:00,29.02,29.04,29.02,29.04,177500.0,19.191,19.2042,19.191,19.2042,177500.0
2010-12-23 13:10:00,29.03,29.04,29.01,29.01,39500.0,19.1976,19.2042,19.1844,19.1844,39500.0
2010-12-23 13:15:00,29.01,29.02,29.01,29.02,15000.0,19.1844,19.191,19.1844,19.191,15000.0
2010-12-23 13:20:00,29.01,29.03,29.01,29.02,19700.0,19.1844,19.1976,19.1844,19.191,19700.0
2010-12-23 13:25:00,29.02,29.03,29.01,29.01,33600.0,19.191,19.1976,19.1844,19.1844,33600.0
2010-12-23 13:30:00,29.02,29.04,29.01,29.03,38700.0,19.191,19.2042,19.1844,19.1976,38700.0
2010-12-23 13:35:00,29.03,29.03,29.02,29.03,5200.0,19.1976,19.1976,19.191,19.1976,5200.0
2010-12-23 13:40:00,29.02,29.03,29.02,29.02,12400.0,19.191,19.1976,19.191,19.191,12400.0
2010-12-23 13:45:00,29.02,29.03,29.02,29.02,7500.0,19.191,19.1976,19.191,19.191,7500.0
2010-12-23 13:50:00,29.03,29.03,29.02,29.02,14300.0,19.1976,19.1976,19.191,19.191,14300.0
2010-12-23 13:55:00,29.03,29.03,29.02,29.03,9900.0,19.1976,19.1976,19.191,19.1976,9900.0
2010-12-23 14:00:00,29.02,29.03,29.02,29.02,17800.0,19.191,19.1976,19.191,19.191,17800.0
2010-12-23 14:05:00,29.02,29.03,29.02,29.02,14000.0,19.191,19.1976,19.191,19.191,14000.0
2010-12-23 14:10:00,29.03,29.06,29.02,29.05,69000.0,19.1976,19.2174,19.191,19.2108,69000.0
2010-12-23 14:15:00,29.06,29.06,29.04,29.04,24000.0,19.2174,19.2174,19.2042,19.2042,24000.0
2010-12-23 14:20:00,29.05,29.05,29.02,29.03,25900.0,19.2108,19.2108,19.191,19.1976,25900.0
2010-12-23 14:25:00,29.02,29.02,29.01,29.02,15100.0,19.191,19.191,19.1844,19.191,15100.0
2010-12-23 14:30:00,29.01,29.02,29.01,29.01,44600.0,19.1844,19.191,19.1844,19.1844,44600.0
2010-12-23 14:35:00,29.01,29.02,29.01,29.01,57400.0,19.1844,19.191,19.1844,19.1844,57400.0
2010-12-23 14:40:00,29.01,29.02,28.99,29.01,72100.0,19.1844,19.191,19.1711,19.1844,72100.0
2010-12-23 14:45:00,29.01,29.02,28.99,28.99,38100.0,19.1844,19.191,19.1711,19.1711,38100.0
2010-12-23 14:50:00,29.0,29.0,28.99,29.0,13200.0,19.1777,19.1777,19.1711,19.1777,13200.0
2010-12-23 14:55:00,28.99,29.0,28.99,29.0,14000.0,19.1711,19.1777,19.1711,19.1777,14000.0
2010-12-23 15:00:00,29.0,29.01,28.99,29.01,44200.0,19.1777,19.1844,19.1711,19.1844,44200.0
2010-12-23 15:05:00,29.01,29.02,29.0,29.01,24600.0,19.1844,19.191,19.1777,19.1844,24600.0
2010-12-23 15:10:00,29.01,29.02,28.98,29.01,148300.0,19.1844,19.191,19.1645,19.1844,148300.0
2010-12-23 15:15:00,29.0,29.01,29.0,29.0,16900.0,19.1777,19.1844,19.1777,19.1777,16900.0
2010-12-23 15:20:00,29.0,29.01,28.99,29.0,120400.0,19.1777,19.1844,19.1711,19.1777,120400.0
2010-12-23 15:25:00,29.0,29.02,29.0,29.01,36400.0,19.1777,19.191,19.1777,19.1844,36400.0
2010-12-23 15:30:00,29.02,29.02,29.0,29.01,96200.0,19.191,19.191,19.1777,19.1844,96200.0
2010-12-23 15:35:00,29.0,29.01,29.0,29.0,24500.0,19.1777,19.1844,19.1777,19.1777,24500.0
2010-12-23 15:40:00,29.01,29.01,29.0,29.01,45000.0,19.1844,19.1844,19.1777,19.1844,45000.0
2010-12-23 15:45:00,29.01,29.02,29.01,29.02,78400.0,19.1844,19.191,19.1844,19.191,78400.0
2010-12-23 15:50:00,29.02,29.02,29.01,29.01,41400.0,19.191,19.191,19.1844,19.1844,41400.0
2010-12-23 15:55:00,29.02,29.05,29.01,29.05,156600.0,19.191,19.2108,19.1844,19.2108,156600.0
2010-12-27 09:30:00,28.94,29.02,28.94,29.01,28600.0,19.1381,19.191,19.1381,19.1844,28600.0
2010-12-27 09:35:00,29.01,29.05,29.01,29.05,9100.0,19.1844,19.2108,19.1844,19.2108,9100.0
2010-12-27 09:40:00,29.05,29.09,29.05,29.06,15000.0,19.2108,19.2373,19.2108,19.2174,15000.0
2010-12-27 09:45:00,29.06,29.06,29.02,29.03,15500.0,19.2174,19.2174,19.191,19.1976,15500.0
2010-12-27 09:50:00,29.02,29.03,29.02,29.03,3900.0,19.191,19.1976,19.191,19.1976,3900.0
2010-12-27 09:55:00,29.03,29.06,29.02,29.05,30700.0,19.1976,19.2174,19.191,19.2108,30700.0
2010-12-27 10:00:00,29.06,29.06,29.04,29.06,14000.0,19.2174,19.2174,19.2042,19.2174,14000.0
2010-12-27 10:05:00,29.05,29.06,29.05,29.05,15800.0,19.2108,19.2174,19.2108,19.2108,15800.0
2010-12-27 10:10:00,29.06,29.08,29.05,29.08,10100.0,19.2174,19.2306,19.2108,19.2306,10100.0
2010-12-27 10:15:00,29.07,29.08,29.04,29.04,23400.0,19.224,19.2306,19.2042,19.2042,23400.0
2010-12-27 10:20:00,29.04,29.05,29.04,29.05,8500.0,19.2042,19.2108,19.2042,19.2108,8500.0
2010-12-27 10:25:00,29.04,29.04,29.02,29.03,27300.0,19.2042,19.2042,19.191,19.1976,27300.0
2010-12-27 10:30:00,29.04,29.04,29.02,29.03,10100.0,19.2042,19.2042,19.191,19.1976,10100.0
2010-12-27 10:35:00,29.03,29.03,28.98,29.0,35400.0,19.1976,19.1976,19.1645,19.1777,35400.0
2010-12-27 10:40:00,29.0,29.0,28.98,29.0,5500.0,19.1777,19.1777,19.1645,19.1777,5500.0
2010-12-27 10:45:00,29.0,29.0,28.99,28.99,12500.0,19.1777,19.1777,19.1711,19.1711,12500.0
2010-12-27 10:50:00,29.0,29.0,28.99,29.0,1900.0,19.1777,19.1777,19.1711,19.1777,1900.0
2010-12-27 10:55:00,28.99,29.0,28.99,29.0,4600.0,19.1711,19.1777,19.1711,19.1777,4600.0
2010-12-27 11:00:00,29.0,29.02,28.99,29.0,47600.0,19.1777,19.191,19.1711,19.1777,47600.0
2010-12-27 11:05:00,29.0,29.05,29.0,29.05,32100.0,19.1777,19.2108,19.1777,19.2108,32100.0
2010-12-27 11:10:00,29.05,29.05,29.03,29.03,30800.0,19.2108,19.2108,19.1976,19.1976,30800.0
2010-12-27 11:15:00,29.04,29.04,29.03,29.04,11200.0,19.2042,19.2042,19.1976,19.2042,11200.0
2010-12-27 11:20:00,29.04,29.04,29.03,29.04,5700.0,19.2042,19.2042,19.1976,19.2042,5700.0
2010-12-27 11:25:00,29.04,29.04,29.01,29.03,24300.0,19.2042,19.2042,19.1844,19.1976,24300.0
2010-12-27 11:30:00,29.03,29.03,29.02,29.03,4900.0,19.1976,19.1976,19.191,19.1976,4900.0
2010-12-27 11:35:00,29.03,29.03,29.02,29.03,16800.0,19.1976,19.1976,19.191,19.1976,16800.0
2010-12-27 11:40:00,29.04,29.07,29.03,29.07,17700.0,19.2042,19.224,19.1976,19.224,17700.0
2010-12-27 11:45:00,29.06,29.07,29.05,29.06,8400.0,19.2174,19.224,19.2108,19.2174,8400.0
2010-12-27 11:50:00,29.05,29.06,29.05,29.05,5800.0,19.2108,19.2174,19.2108,19.2108,5800.0
2010-12-27 11:55:00,29.05,29.06,29.05,29.06,6900.0,19.2108,19.2174,19.2108,19.2174,6900.0
2010-12-27 12:00:00,29.05,29.07,29.05,29.06,43600.0,19.2108,19.224,19.2108,19.2174,43600.0
2010-12-27 12:05:00,29.06,29.08,29.06,29.08,12100.0,19.2174,19.2306,19.2174,19.2306,12100.0
2010-12-27 12:10:00,29.08,29.08,29.07,29.07,3100.0,19.2306,19.2306,19.224,19.224,3100.0
2010-12-27 12:15:00,29.07,29.08,29.05,29.06,14300.0,19.224,19.2306,19.2108,19.2174,14300.0
2010-12-27 12:20:00,29.06,29.07,29.05,29.07,7000.0,19.2174,19.224,19.2108,19.224,7000.0
2010-12-27 12:25:00,29.07,29.07,29.06,29.07,11100.0,19.224,19.224,19.2174,19.224,11100.0
2010-12-27 12:30:00,29.06,29.07,29.03,29.04,23800.0,19.2174,19.224,19.1976,19.2042,23800.0
2010-12-27 12:35:00,29.03,29.04,29.03,29.03,7900.0,19.1976,19.2042,19.1976,19.1976,7900.0
2010-12-27 12:40:00,29.04,29.04,29.03,29.04,15900.0,19.2042,19.2042,19.1976,19.2042,15900.0
2010-12-27 12:45:00,29.04,29.06,29.03,29.04,11600.0,19.2042,19.2174,19.1976,19.2042,11600.0
2010-12-27 12:50:00,29.04,29.05,29.04,29.04,4900.0,19.2042,19.2108,19.2042,19.2042,4900.0
2010-12-27 12:55:00,29.04,29.05,29.04,29.04,6300.0,19.2042,19.2108,19.2042,19.2042,6300.0
2010-12-27 13:00:00,29.04,29.05,29.04,29.05,8000.0,19.2042,19.2108,19.2042,19.2108,8000.0
2010-12-27 13:05:00,29.04,29.06,29.04,29.05,7700.0,19.2042,19.2174,19.2042,19.2108,7700.0
2010-12-27 13:10:00,29.05,29.06,29.05,29.06,12000.0,19.2108,19.2174,19.2108,19.2174,12000.0
2010-12-27 13:15:00,29.06,29.06,29.05,29.05,6000.0,19.2174,19.2174,19.2108,19.2108,6000.0
2010-12-27 13:20:00,29.05,29.06,29.03,29.05,32500.0,19.2108,19.2174,19.1976,19.2108,32500.0
2010-12-27 13:25:00,29.04,29.06,29.04,29.06,18900.0,19.2042,19.2174,19.2042,19.2174,18900.0
2010-12-27 13:30:00,29.06,29.06,29.05,29.06,8100.0,19.2174,19.2174,19.2108,19.2174,8100.0
2010-12-27 13:35:00,29.06,29.09,29.05,29.08,40100.0,19.2174,19.2373,19.2108,19.2306,40100.0
2010-12-27 13:40:00,29.09,29.09,29.08,29.08,4100.0,19.2373,19.2373,19.2306,19.2306,4100.0
2010-12-27 13:45:00,29.08,29.09,29.07,29.08,8700.0,19.2306,19.2373,19.224,19.2306,8700.0
2010-12-27 13:50:00,29.08,29.09,29.06,29.08,34400.0,19.2306,19.2373,19.2174,19.2306,34400.0
2010-12-27 13:55:00,29.08,29.1,29.08,29.1,16900.0,19.2306,19.2439,19.2306,19.2439,16900.0
2010-12-27 14:00:00,29.1,29.11,29.09,29.11,31700.0,19.2439,19.2505,19.2373,19.2505,31700.0
2010-12-27 14:05:00,29.11,29.11,29.09,29.1,7100.0,19.2505,19.2505,19.2373,19.2439,7100.0
2010-12-27 14:10:00,29.1,29.1,29.09,29.09,23600.0,19.2439,19.2439,19.2373,19.2373,23600.0
2010-12-27 14:15:00,29.09,29.1,29.08,29.08,16300.0,19.2373,19.2439,19.2306,19.2306,16300.0
2010-12-27 14:20:00,29.08,29.11,29.08,29.11,27000.0,19.2306,19.2505,19.2306,19.2505,27000.0
2010-12-27 14:25:00,29.11,29.13,29.1,29.13,14400.0,19.2505,19.2637,19.2439,19.2637,14400.0
2010-12-27 14:30:00,29.12,29.13,29.12,29.13,5300.0,19.2571,19.2637,19.2571,19.2637,5300.0
2010-12-27 14:35:00,29.13,29.13,29.11,29.11,13000.0,19.2637,19.2637,19.2505,19.2505,13000.0
2010-12-27 14:40:00,29.11,29.13,29.1,29.13,45400.0,19.2505,19.2637,19.2439,19.2637,45400.0
2010-12-27 14:45:00,29.12,29.13,29.12,29.12,6800.0,19.2571,19.2637,19.2571,19.2571,6800.0
2010-12-27 14:50:00,29.12,29.13,29.11,29.13,18900.0,19.2571,19.2637,19.2505,19.2637,18900.0
2010-12-27 14:55:00,29.13,29.13,29.12,29.12,8000.0,19.2637,19.2637,19.2571,19.2571,8000.0
2010-12-27 15:00:00,29.12,29.13,29.12,29.12,14400.0,19.2571,19.2637,19.2571,19.2571,14400.0
2010-12-27 15:05:00,29.12,29.13,29.11,29.12,22800.0,19.2571,19.2637,19.2505,19.2571,22800.0
2010-12-27 15:10:00,29.12,29.13,29.12,29.13,5000.0,19.2571,19.2637,19.2571,19.2637,5000.0
2010-12-27 15:15:00,29.13,29.14,29.12,29.14,28500.0,19.2637,19.2703,19.2571,19.2703,28500.0
2010-12-27 15:20:00,29.13,29.15,29.13,29.15,29600.0,19.2637,19.2769,19.2637,19.2769,29600.0
2010-12-27 15:25:00,29.14,29.15,29.14,29.14,18700.0,19.2703,19.2769,19.2703,19.2703,18700.0
2010-12-27 15:30:00,29.14,29.14,29.1,29.11,28200.0,19.2703,19.2703,19.2439,19.2505,28200.0
2010-12-27 15:35:00,29.1,29.11,29.08,29.08,18800.0,19.2439,19.2505,19.2306,19.2306,18800.0
2010-12-27 15:40:00,29.08,29.09,29.07,29.08,17000.0,19.2306,19.2373,19.224,19.2306,17000.0
2010-12-27 15:45:00,29.07,29.08,29.05,29.07,36700.0,19.224,19.2306,19.2108,19.224,36700.0
2010-12-27 15:50:00,29.06,29.07,29.06,29.07,50900.0,19.2174,19.224,19.2174,19.224,50900.0
2010-12-27 15:55:00,29.07,29.08,29.05,29.07,117100.0,19.224,19.2306,19.2108,19.224,117100.0
2010-12-28 09:30:00,29.06,29.09,29.03,29.03,30600.0,19.2174,19.2373,19.1976,19.1976,30600.0
2010-12-28 09:35:00,29.03,29.08,29.03,29.08,19900.0,19.1976,19.2306,19.1976,19.2306,19900.0
2010-12-28 09:40:00,29.07,29.07,29.02,29.07,21700.0,19.224,19.224,19.191,19.224,21700.0
2010-12-28 09:45:00,29.07,29.07,29.05,29.06,16400.0,19.224,19.224,19.2108,19.2174,16400.0
2010-12-28 09:50:00,29.06,29.07,29.04,29.07,24300.0,19.2174,19.224,19.2042,19.224,24300.0
2010-12-28 09:55:00,29.07,29.07,29.05,29.05,12200.0,19.224,19.224,19.2108,19.2108,12200.0
2010-12-28 10:00:00,29.05,29.05,29.04,29.04,40400.0,19.2108,19.2108,19.2042,19.2042,40400.0
2010-12-28 10:05:00,29.04,29.05,29.04,29.05,7500.0,19.2042,19.2108,19.2042,19.2108,7500.0
2010-12-28 10:10:00,29.05,29.07,29.04,29.05,24100.0,19.2108,19.224,19.2042,19.2108,24100.0
2010-12-28 10:15:00,29.06,29.07,29.05,29.07,21500.0,19.2174,19.224,19.2108,19.224,21500.0
2010-12-28 10:20:00,29.07,29.08,29.06,29.06,31800.0,19.224,19.2306,19.2174,19.2174,31800.0
2010-12-28 10:25:00,29.06,29.07,29.05,29.06,17400.0,19.2174,19.224,19.2108,19.2174,17400.0
2010-12-28 10:30:00,29.06,29.06,29.04,29.04,12800.0,19.2174,19.2174,19.2042,19.2042,12800.0
2010-12-28 10:35:00,29.04,29.05,29.04,29.04,6400.0,19.2042,19.2108,19.2042,19.2042,6400.0
2010-12-28 10:40:00,29.04,29.05,29.04,29.04,13500.0,19.2042,19.2108,19.2042,19.2042,13500.0
2010-12-28 10:45:00,29.04,29.05,29.04,29.04,19900.0,19.2042,19.2108,19.2042,19.2042,19900.0
2010-12-28 10:50:00,29.04,29.06,29.03,29.05,24600.0,19.2042,19.2174,19.1976,19.2108,24600.0
2010-12-28 10:55:00,29.04,29.06,29.04,29.06,13300.0,19.2042,19.2174,19.2042,19.2174,13300.0
2010-12-28 11:00:00,29.06,29.06,29.05,29.06,13500.0,19.2174,19.2174,19.2108,19.2174,13500.0
2010-12-28 11:05:00,29.05,29.06,29.05,29.06,8400.0,19.2108,19.2174,19.2108,19.2174,8400.0
2010-12-28 11:10:00,29.05,29.06,29.02,29.02,20600.0,19.2108,19.2174,19.191,19.191,20600.0
2010-12-28 11:15:00,29.02,29.04,29.02,29.03,10800.0,19.191,19.2042,19.191,19.1976,10800.0
2010-12-28 11:20:00,29.04,29.04,29.02,29.03,52200.0,19.2042,19.2042,19.191,19.1976,52200.0
2010-12-28 11:25:00,29.02,29.03,29.01,29.01,16300.0,19.191,19.1976,19.1844,19.1844,16300.0
2010-12-28 11:30:00,29.01,29.02,29.0,29.0,9800.0,19.1844,19.191,19.1777,19.1777,9800.0
2010-12-28 11:35:00,29.0,29.01,28.97,28.97,31800.0,19.1777,19.1844,19.1579,19.1579,31800.0
2010-12-28 11:40:00,28.97,28.98,28.97,28.97,20400.0,19.1579,19.1645,19.1579,19.1579,20400.0
2010-12-28 11:45:00,28.96,28.97,28.95,28.97,29200.0,19.1513,19.1579,19.1447,19.1579,29200.0
2010-12-28 11:50:00,28.98,29.01,28.98,29.01,28700.0,19.1645,19.1844,19.1645,19.1844,28700.0
2010-12-28 11:55:00,29.01,29.01,29.0,29.0,2800.0,19.1844,19.1844,19.1777,19.1777,2800.0
2010-12-28 12:00:00,29.0,29.02,29.0,29.02,12100.0,19.1777,19.191,19.1777,19.191,12100.0
2010-12-28 12:05:00,29.02,29.02,29.01,29.01,12800.0,19.191,19.191,19.1844,19.1844,12800.0
2010-12-28 12:10:00,29.02,29.02,29.0,29.0,13500.0,19.191,19.191,19.1777,19.1777,13500.0
2010-12-28 12:15:00,29.0,29.01,28.99,29.0,24400.0,19.1777,19.1844,19.1711,19.1777,24400.0
2010-12-28 12:20:00,29.01,29.01,29.0,29.01,6700.0,19.1844,19.1844,19.1777,19.1844,6700.0
2010-12-28 12:25:00,29.0,29.01,29.0,29.01,6500.0,19.1777,19.1844,19.1777,19.1844,6500.0
2010-12-28 12:30:00,29.0,29.01,29.0,29.01,5300.0,19.1777,19.1844,19.1777,19.1844,5300.0
2010-12-28 12:35:00,29.0,29.01,29.0,29.01,11500.0,19.1777,19.1844,19.1777,19.1844,11500.0
2010-12-28 12:40:00,29.0,29.03,29.0,29.03,26000.0,19.1777,19.1976,19.1777,19.1976,26000.0
2010-12-28 12:45:00,29.03,29.03,29.02,29.02,2200.0,19.1976,19.1976,19.191,19.191,2200.0
2010-12-28 12:50:00,29.02,29.03,29.02,29.03,5500.0,19.191,19.1976,19.191,19.1976,5500.0
2010-12-28 12:55:00,29.02,29.03,29.02,29.03,3100.0,19.191,19.1976,19.191,19.1976,3100.0
2010-12-28 13:00:00,29.02,29.03,29.02,29.02,16700.0,19.191,19.1976,19.191,19.191,16700.0
2010-12-28 13:05:00,29.02,29.05,29.02,29.04,61900.0,19.191,19.2108,19.191,19.2042,61900.0
2010-12-28 13:10:00,29.04,29.06,29.03,29.06,13000.0,19.2042,19.2174,19.1976,19.2174,13000.0
2010-12-28 13:15:00,29.06,29.06,29.04,29.05,47300.0,19.2174,19.2174,19.2042,19.2108,47300.0
2010-12-28 13:20:00,29.05,29.06,29.05,29.06,7500.0,19.2108,19.2174,19.2108,19.2174,7500.0
2010-12-28 13:25:00,29.05,29.06,29.04,29.05,90200.0,19.2108,19.2174,19.2042,19.2108,90200.0
2010-12-28 13:30:00,29.05,29.06,29.05,29.06,23700.0,19.2108,19.2174,19.2108,19.2174,23700.0
2010-12-28 13:35:00,29.06,29.07,29.06,29.07,17500.0,19.2174,19.224,19.2174,19.224,17500.0
2010-12-28 13:40:00,29.07,29.07,29.05,29.05,16100.0,19.224,19.224,19.2108,19.2108,16100.0
2010-12-28 13:45:00,29.05,29.06,29.05,29.06,4700.0,19.2108,19.2174,19.2108,19.2174,4700.0
2010-12-28 13:50:00,29.05,29.07,29.05,29.07,19300.0,19.2108,19.224,19.2108,19.224,19300.0
2010-12-28 13:55:00,29.06,29.08,29.05,29.07,12500.0,19.2174,19.2306,19.2108,19.224,12500.0
2010-12-28 14:00:00,29.07,29.08,29.06,29.06,8800.0,19.224,19.2306,19.2174,19.2174,8800.0
2010-12-28 14:05:00,29.06,29.11,29.06,29.09,58500.0,19.2174,19.2505,19.2174,19.2373,58500.0
2010-12-28 14:10:00,29.1,29.11,29.08,29.1,34000.0,19.2439,19.2505,19.2306,19.2439,34000.0
2010-12-28 14:15:00,29.11,29.11,29.07,29.08,19200.0,19.2505,19.2505,19.224,19.2306,19200.0
2010-12-28 14:20:00,29.08,29.08,29.07,29.08,10900.0,19.2306,19.2306,19.224,19.2306,10900.0
2010-12-28 14:25:00,29.07,29.08,29.06,29.07,40000.0,19.224,19.2306,19.2174,19.224,40000.0
2010-12-28 14:30:00,29.07,29.09,29.06,29.08,52800.0,19.224,19.2373,19.2174,19.2306,52800.0
2010-12-28 14:35:00,29.07,29.11,29.07,29.1,14800.0,19.224,19.2505,19.224,19.2439,14800.0
2010-12-28 14:40:00,29.09,29.1,29.08,29.09,24300.0,19.2373,19.2439,19.2306,19.2373,24300.0
2010-12-28 14:45:00,29.09,29.09,29.08,29.08,20300.0,19.2373,19.2373,19.2306,19.2306,20300.0
2010-12-28 14:50:00,29.09,29.1,29.07,29.09,72800.0,19.2373,19.2439,19.224,19.2373,72800.0
2010-12-28 14:55:00,29.09,29.1,29.07,29.09,72400.0,19.2373,19.2439,19.224,19.2373,72400.0
2010-12-28 15:00:00,29.08,29.09,29.08,29.08,10300.0,19.2306,19.2373,19.2306,19.2306,10300.0
2010-12-28 15:05:00,29.08,29.09,29.08,29.08,16500.0,19.2306,19.2373,19.2306,19.2306,16500.0
2010-12-28 15:10:00,29.08,29.09,29.07,29.07,19100.0,19.2306,19.2373,19.224,19.224,19100.0
2010-12-28 15:15:00,29.07,29.08,29.04,29.04,29800.0,19.224,19.2306,19.2042,19.2042,29800.0
2010-12-28 15:20:00,29.04,29.05,29.03,29.03,20400.0,19.2042,19.2108,19.1976,19.1976,20400.0
2010-12-28 15:25:00,29.03,29.04,29.03,29.03,10500.0,19.1976,19.2042,19.1976,19.1976,10500.0
2010-12-28 15:30:00,29.04,29.07,29.04,29.07,25000.0,19.2042,19.224,19.2042,19.224,25000.0
2010-12-28 15:35:00,29.07,29.07,29.05,29.06,25400.0,19.224,19.224,19.2108,19.2174,25400.0
2010-12-28 15:40:00,29.06,29.06,29.05,29.05,20500.0,19.2174,19.2174,19.2108,19.2108,20500.0
2010-12-28 15:45:00,29.06,29.08,29.06,29.08,69800.0,19.2174,19.2306,19.2174,19.2306,69800.0
2010-12-28 15:50:00,29.08,29.1,29.07,29.09,42700.0,19.2306,19.2439,19.224,19.2373,42700.0
2010-12-28 15:55:00,29.09,29.09,29.07,29.08,103900.0,19.2373,19.2373,19.224,19.2306,103900.0
2010-12-29 09:30:00,29.12,29.24,29.12,29.23,53500.0,19.2571,19.3365,19.2571,19.3298,53500.0
2010-12-29 09:35:00,29.21,29.22,29.19,29.21,18000.0,19.3166,19.3232,19.3034,19.3166,18000.0
2010-12-29 09:40:00,29.22,29.27,29.22,29.26,19400.0,19.3232,19.3563,19.3232,19.3497,19400.0
2010-12-29 09:45:00,29.27,29.3,29.26,29.3,20400.0,19.3563,19.3761,19.3497,19.3761,20400.0
2010-12-29 09:50:00,29.3,29.3,29.29,29.3,18400.0,19.3761,19.3761,19.3695,19.3761,18400.0
2010-12-29 09:55:00,29.3,29.3,29.29,29.3,8900.0,19.3761,19.3761,19.3695,19.3761,8900.0
2010-12-29 10:00:00,29.3,29.3,29.28,29.29,13100.0,19.3761,19.3761,19.3629,19.3695,13100.0
2010-12-29 10:05:00,29.29,29.3,29.29,29.29,5700.0,19.3695,19.3761,19.3695,19.3695,5700.0
2010-12-29 10:10:00,29.29,29.3,29.29,29.3,22800.0,19.3695,19.3761,19.3695,19.3761,22800.0
2010-12-29 10:15:00,29.3,29.3,29.28,29.28,18600.0,19.3761,19.3761,19.3629,19.3629,18600.0
2010-12-29 10:20:00,29.29,29.29,29.25,29.25,33300.0,19.3695,19.3695,19.3431,19.3431,33300.0
2010-12-29 10:25:00,29.25,29.25,29.21,29.21,24300.0,19.3431,19.3431,19.3166,19.3166,24300.0
2010-12-29 10:30:00,29.21,29.22,29.2,29.21,14400.0,19.3166,19.3232,19.31,19.3166,14400.0
2010-12-29 10:35:00,29.21,29.24,29.19,29.23,18100.0,19.3166,19.3365,19.3034,19.3298,18100.0
2010-12-29 10:40:00,29.23,29.26,29.23,29.26,13100.0,19.3298,19.3497,19.3298,19.3497,13100.0
2010-12-29 10:45:00,29.26,29.29,29.26,29.29,16100.0,19.3497,19.3695,19.3497,19.3695,16100.0
2010-12-29 10:50:00,29.29,29.29,29.27,29.28,11400.0,19.3695,19.3695,19.3563,19.3629,11400.0
2010-12-29 10:55:00,29.27,29.27,29.23,29.23,18100.0,19.3563,19.3563,19.3298,19.3298,18100.0
2010-12-29 11:00:00,29.23,29.26,29.23,29.25,13400.0,19.3298,19.3497,19.3298,19.3431,13400.0
2010-12-29 11:05:00,29.25,29.28,29.25,29.28,17300.0,19.3431,19.3629,19.3431,19.3629,17300.0
2010-12-29 11:10:00,29.28,29.29,29.27,29.28,10300.0,19.3629,19.3695,19.3563,19.3629,10300.0
2010-12-29 11:15:00,29.28,29.29,29.26,29.27,26200.0,19.3629,19.3695,19.3497,19.3563,26200.0
2010-12-29 11:20:00,29.28,29.28,29.27,29.28,1700.0,19.3629,19.3629,19.3563,19.3629,1700.0
2010-12-29 11:25:00,29.27,29.27,29.25,29.25,18600.0,19.3563,19.3563,19.3431,19.3431,18600.0
2010-12-29 11:30:00,29.25,29.29,29.24,29.29,24200.0,19.3431,19.3695,19.3365,19.3695,24200.0
2010-12-29 11:35:00,29.28,29.29,29.25,29.25,12400.0,19.3629,19.3695,19.3431,19.3431,12400.0
2010-12-29 11:40:00,29.26,29.26,29.24,29.24,9500.0,19.3497,19.3497,19.3365,19.3365,9500.0
2010-12-29 11:45:00,29.24,29.25,29.23,29.23,11800.0,19.3365,19.3431,19.3298,19.3298,11800.0
2010-12-29 11:50:00,29.24,29.25,29.22,29.22,38200.0,19.3365,19.3431,19.3232,19.3232,38200.0
2010-12-29 11:55:00,29.23,29.23,29.21,29.21,6800.0,19.3298,19.3298,19.3166,19.3166,6800.0
2010-12-29 12:00:00,29.21,29.22,29.2,29.2,18100.0,19.3166,19.3232,19.31,19.31,18100.0
2010-12-29 12:05:00,29.19,29.2,29.18,29.18,13200.0,19.3034,19.31,19.2968,19.2968,13200.0
2010-12-29 12:10:00,29.18,29.21,29.18,29.19,24000.0,19.2968,19.3166,19.2968,19.3034,24000.0
2010-12-29 12:15:00,29.2,29.21,29.19,29.19,17200.0,19.31,19.3166,19.3034,19.3034,17200.0
2010-12-29 12:20:00,29.19,29.2,29.18,29.18,16500.0,19.3034,19.31,19.2968,19.2968,16500.0
2010-12-29 12:25:00,29.18,29.21,29.17,29.21,45700.0,19.2968,19.3166,19.2902,19.3166,45700.0
2010-12-29 12:30:00,29.21,29.24,29.21,29.24,14300.0,19.3166,19.3365,19.3166,19.3365,14300.0
2010-12-29 12:35:00,29.23,29.24,29.23,29.23,8000.0,19.3298,19.3365,19.3298,19.3298,8000.0
2010-12-29 12:40:00,29.24,29.24,29.23,29.24,6700.0,19.3365,19.3365,19.3298,19.3365,6700.0
2010-12-29 12:45:00,29.24,29.26,29.23,29.25,14800.0,19.3365,19.3497,19.3298,19.3431,14800.0
2010-12-29 12:50:00,29.25,29.26,29.25,29.26,19700.0,19.3431,19.3497,19.3431,19.3497,19700.0
2010-12-29 12:55:00,29.26,29.26,29.25,29.25,4400.0,19.3497,19.3497,19.3431,19.3431,4400.0
2010-12-29 13:00:00,29.25,29.27,29.24,29.27,25500.0,19.3431,19.3563,19.3365,19.3563,25500.0
2010-12-29 13:05:00,29.27,29.27,29.26,29.27,6500.0,19.3563,19.3563,19.3497,19.3563,6500.0
2010-12-29 13:10:00,29.27,29.28,29.27,29.28,5600.0,19.3563,19.3629,19.3563,19.3629,5600.0
2010-12-29 13:15:00,29.28,29.28,29.27,29.27,9700.0,19.3629,19.3629,19.3563,19.3563,9700.0
2010-12-29 13:20:00,29.28,29.28,29.27,29.28,3900.0,19.3629,19.3629,19.3563,19.3629,3900.0
2010-12-29 13:25:00,29.27,29.28,29.26,29.26,9700.0,19.3563,19.3629,19.3497,19.3497,9700.0
2010-12-29 13:30:00,29.26,29.27,29.24,29.26,20600.0,19.3497,19.3563,19.3365,19.3497,20600.0
2010-12-29 13:35:00,29.26,29.27,29.24,29.24,14600.0,19.3497,19.3563,19.3365,19.3365,14600.0
2010-12-29 13:40:00,29.25,29.25,29.23,29.24,13200.0,19.3431,19.3431,19.3298,19.3365,13200.0
2010-12-29 13:45:00,29.24,29.24,29.23,29.24,4800.0,19.3365,19.3365,19.3298,19.3365,4800.0
2010-12-29 13:50:00,29.23,29.24,29.23,29.24,3100.0,19.3298,19.3365,19.3298,19.3365,3100.0
2010-12-29 13:55:00,29.24,29.24,29.23,29.24,9200.0,19.3365,19.3365,19.3298,19.3365,9200.0
2010-12-29 14:00:00,29.23,29.24,29.23,29.24,9400.0,19.3298,19.3365,19.3298,19.3365,9400.0
2010-12-29 14:05:00,29.24,29.24,29.23,29.24,13300.0,19.3365,19.3365,19.3298,19.3365,13300.0
2010-12-29 14:10:00,29.25,29.26,29.24,29.26,15400.0,19.3431,19.3497,19.3365,19.3497,15400.0
2010-12-29 14:15:00,29.26,29.26,29.25,29.25,16100.0,19.3497,19.3497,19.3431,19.3431,16100.0
2010-12-29 14:20:00,29.25,29.26,29.25,29.26,4800.0,19.3431,19.3497,19.3431,19.3497,4800.0
2010-12-29 14:25:00,29.25,29.26,29.25,29.26,1900.0,19.3431,19.3497,19.3431,19.3497,1900.0
2010-12-29 14:30:00,29.26,29.28,29.25,29.27,13700.0,19.3497,19.3629,19.3431,19.3563,13700.0
2010-12-29 14:35:00,29.27,29.28,29.27,29.28,8700.0,19.3563,19.3629,19.3563,19.3629,8700.0
2010-12-29 14:40:00,29.28,29.28,29.27,29.28,5800.0,19.3629,19.3629,19.3563,19.3629,5800.0
2010-12-29 14:45:00,29.28,29.28,29.27,29.27,11700.0,19.3629,19.3629,19.3563,19.3563,11700.0
2010-12-29 14:50:00,29.28,29.28,29.27,29.27,16500.0,19.3629,19.3629,19.3563,19.3563,16500.0
2010-12-29 14:55:00,29.27,29.3,29.27,29.3,32500.0,19.3563,19.3761,19.3563,19.3761,32500.0
2010-12-29 15:00:00,29.29,29.3,29.29,29.29,12700.0,19.3695,19.3761,19.3695,19.3695,12700.0
2010-12-29 15:05:00,29.3,29.3,29.29,29.3,11500.0,19.3761,19.3761,19.3695,19.3761,11500.0
2010-12-29 15:10:00,29.29,29.3,29.29,29.29,11100.0,19.3695,19.3761,19.3695,19.3695,11100.0
2010-12-29 15:15:00,29.3,29.3,29.29,29.29,23800.0,19.3761,19.3761,19.3695,19.3695,23800.0
2010-12-29 15:20:00,29.3,29.3,29.27,29.28,47200.0,19.3761,19.3761,19.3563,19.3629,47200.0
2010-12-29 15:25:00,29.27,29.3,29.27,29.3,30400.0,19.3563,19.3761,19.3563,19.3761,30400.0
2010-12-29 15:30:00,29.29,29.29,29.28,29.28,32700.0,19.3695,19.3695,19.3629,19.3629,32700.0
2010-12-29 15:35:00,29.28,29.29,29.28,29.28,20800.0,19.3629,19.3695,19.3629,19.3629,20800.0
2010-12-29 15:40:00,29.28,29.29,29.26,29.26,33300.0,19.3629,19.3695,19.3497,19.3497,33300.0
2010-12-29 15:45:00,29.26,29.27,29.21,29.21,93900.0,19.3497,19.3563,19.3166,19.3166,93900.0
2010-12-29 15:50:00,29.21,29.22,29.2,29.21,39200.0,19.3166,19.3232,19.31,19.3166,39200.0
2010-12-29 15:55:00,29.2,29.21,29.18,29.19,88800.0,19.31,19.3166,19.2968,19.3034,88800.0
2010-12-30 09:30:00,29.09,29.17,29.08,29.15,79100.0,19.2373,19.2902,19.2306,19.2769,79100.0
2010-12-30 09:35:00,29.14,29.24,29.14,29.23,44100.0,19.2703,19.3365,19.2703,19.3298,44100.0
2010-12-30 09:40:00,29.24,29.28,29.23,29.28,29800.0,19.3365,19.3629,19.3298,19.3629,29800.0
2010-12-30 09:45:00,29.29,29.3,29.27,29.3,31000.0,19.3695,19.3761,19.3563,19.3761,31000.0
2010-12-30 09:50:00,29.3,29.3,29.27,29.3,41500.0,19.3761,19.3761,19.3563,19.3761,41500.0
2010-12-30 09:55:00,29.3,29.3,29.18,29.2,38200.0,19.3761,19.3761,19.2968,19.31,38200.0
2010-12-30 10:00:00,29.2,29.22,29.16,29.16,51900.0,19.31,19.3232,19.2836,19.2836,51900.0
2010-12-30 10:05:00,29.16,29.17,29.14,29.15,49100.0,19.2836,19.2902,19.2703,19.2769,49100.0
2010-12-30 10:10:00,29.14,29.16,29.12,29.14,31600.0,19.2703,19.2836,19.2571,19.2703,31600.0
2010-12-30 10:15:00,29.13,29.16,29.13,29.15,36700.0,19.2637,19.2836,19.2637,19.2769,36700.0
2010-12-30 10:20:00,29.15,29.16,29.14,29.16,10600.0,19.2769,19.2836,19.2703,19.2836,10600.0
2010-12-30 10:25:00,29.16,29.17,29.15,29.16,41900.0,19.2836,19.2902,19.2769,19.2836,41900.0
2010-12-30 10:30:00,29.16,29.16,29.15,29.16,20400.0,19.2836,19.2836,19.2769,19.2836,20400.0
2010-12-30 10:35:00,29.16,29.17,29.16,29.16,9100.0,19.2836,19.2902,19.2836,19.2836,9100.0
2010-12-30 10:40:00,29.16,29.17,29.12,29.12,34900.0,19.2836,19.2902,19.2571,19.2571,34900.0
2010-12-30 10:45:00,29.12,29.14,29.12,29.13,9400.0,19.2571,19.2703,19.2571,19.2637,9400.0
2010-12-30 10:50:00,29.12,29.17,29.12,29.16,31900.0,19.2571,19.2902,19.2571,19.2836,31900.0
2010-12-30 10:55:00,29.17,29.2,29.17,29.2,23300.0,19.2902,19.31,19.2902,19.31,23300.0
2010-12-30 11:00:00,29.2,29.2,29.18,29.19,13300.0,19.31,19.31,19.2968,19.3034,13300.0
2010-12-30 11:05:00,29.19,29.19,29.17,29.18,17700.0,19.3034,19.3034,19.2902,19.2968,17700.0
2010-12-30 11:10:00,29.18,29.22,29.16,29.22,30700.0,19.2968,19.3232,19.2836,19.3232,30700.0
2010-12-30 11:15:00,29.21,29.22,29.21,29.22,6900.0,19.3166,19.3232,19.3166,19.3232,6900.0
2010-12-30 11:20:00,29.21,29.27,29.21,29.27,38100.0,19.3166,19.3563,19.3166,19.3563,38100.0
2010-12-30 11:25:00,29.26,29.27,29.23,29.24,44900.0,19.3497,19.3563,19.3298,19.3365,44900.0
2010-12-30 11:30:00,29.24,29.28,29.24,29.26,193900.0,19.3365,19.3629,19.3365,19.3497,193900.0
2010-12-30 11:35:00,29.26,29.28,29.25,29.27,18500.0,19.3497,19.3629,19.3431,19.3563,18500.0
2010-12-30 11:40:00,29.28,29.29,29.26,29.26,181500.0,19.3629,19.3695,19.3497,19.3497,181500.0
2010-12-30 11:45:00,29.26,29.29,29.26,29.28,41500.0,19.3497,19.3695,19.3497,19.3629,41500.0
2010-12-30 11:50:00,29.28,29.29,29.26,29.26,25900.0,19.3629,19.3695,19.3497,19.3497,25900.0
2010-12-30 11:55:00,29.26,29.27,29.26,29.26,11200.0,19.3497,19.3563,19.3497,19.3497,11200.0
2010-12-30 12:00:00,29.26,29.28,29.26,29.28,7300.0,19.3497,19.3629,19.3497,19.3629,7300.0
2010-12-30 12:05:00,29.27,29.28,29.27,29.27,6200.0,19.3563,19.3629,19.3563,19.3563,6200.0
2010-12-30 12:10:00,29.27,29.29,29.25,29.26,74900.0,19.3563,19.3695,19.3431,19.3497,74900.0
2010-12-30 12:15:00,29.25,29.29,29.25,29.28,29600.0,19.3431,19.3695,19.3431,19.3629,29600.0
2010-12-30 12:20:00,29.28,29.31,29.28,29.31,25900.0,19.3629,19.3827,19.3629,19.3827,25900.0
2010-12-30 12:25:00,29.31,29.33,29.3,29.33,12600.0,19.3827,19.396,19.3761,19.396,12600.0
2010-12-30 12:30:00,29.32,29.33,29.3,29.3,18000.0,19.3894,19.396,19.3761,19.3761,18000.0
2010-12-30 12:35:00,29.3,29.33,29.3,29.33,21000.0,19.3761,19.396,19.3761,19.396,21000.0
2010-12-30 12:40:00,29.32,29.32,29.31,29.31,3100.0,19.3894,19.3894,19.3827,19.3827,3100.0
2010-12-30 12:45:00,29.31,29.32,29.31,29.31,4900.0,19.3827,19.3894,19.3827,19.3827,4900.0
2010-12-30 12:50:00,29.31,29.32,29.31,29.31,1400.0,19.3827,19.3894,19.3827,19.3827,1400.0
2010-12-30 12:55:00,29.32,29.32,29.31,29.31,6500.0,19.3894,19.3894,19.3827,19.3827,6500.0
2010-12-30 13:00:00,29.31,29.32,29.31,29.31,5400.0,19.3827,19.3894,19.3827,19.3827,5400.0
2010-12-30 13:05:00,29.31,29.32,29.3,29.3,7000.0,19.3827,19.3894,19.3761,19.3761,7000.0
2010-12-30 13:10:00,29.3,29.3,29.29,29.3,10800.0,19.3761,19.3761,19.3695,19.3761,10800.0
2010-12-30 13:15:00,29.3,29.31,29.29,29.3,10500.0,19.3761,19.3827,19.3695,19.3761,10500.0
2010-12-30 13:20:00,29.29,29.3,29.26,29.28,68600.0,19.3695,19.3761,19.3497,19.3629,68600.0
2010-12-30 13:25:00,29.29,29.31,29.28,29.31,19300.0,19.3695,19.3827,19.3629,19.3827,19300.0
2010-12-30 13:30:00,29.31,29.31,29.3,29.3,1600.0,19.3827,19.3827,19.3761,19.3761,1600.0
2010-12-30 13:35:00,29.31,29.31,29.3,29.31,5100.0,19.3827,19.3827,19.3761,19.3827,5100.0
2010-12-30 13:40:00,29.31,29.31,29.3,29.3,14600.0,19.3827,19.3827,19.3761,19.3761,14600.0
2010-12-30 13:45:00,29.31,29.31,29.3,29.3,5800.0,19.3827,19.3827,19.3761,19.3761,5800.0
2010-12-30 13:50:00,29.3,29.3,29.27,29.28,22500.0,19.3761,19.3761,19.3563,19.3629,22500.0
2010-12-30 13:55:00,29.28,29.3,29.27,29.3,27300.0,19.3629,19.3761,19.3563,19.3761,27300.0
2010-12-30 14:00:00,29.29,29.3,29.29,29.29,4500.0,19.3695,19.3761,19.3695,19.3695,4500.0
2010-12-30 14:05:00,29.3,29.3,29.29,29.3,4700.0,19.3761,19.3761,19.3695,19.3761,4700.0
2010-12-30 14:10:00,29.29,29.3,29.29,29.3,5400.0,19.3695,19.3761,19.3695,19.3761,5400.0
2010-12-30 14:15:00,29.29,29.3,29.29,29.3,14500.0,19.3695,19.3761,19.3695,19.3761,14500.0
2010-12-30 14:20:00,29.3,29.3,29.29,29.29,13400.0,19.3761,19.3761,19.3695,19.3695,13400.0
2010-12-30 14:25:00,29.29,29.3,29.29,29.3,13600.0,19.3695,19.3761,19.3695,19.3761,13600.0
2010-12-30 14:30:00,29.3,29.3,29.29,29.29,12000.0,19.3761,19.3761,19.3695,19.3695,12000.0
2010-12-30 14:35:00,29.3,29.3,29.29,29.29,4500.0,19.3761,19.3761,19.3695,19.3695,4500.0
2010-12-30 14:40:00,29.3,29.3,29.29,29.29,7300.0,19.3761,19.3761,19.3695,19.3695,7300.0
2010-12-30 14:45:00,29.3,29.3,29.29,29.29,9600.0,19.3761,19.3761,19.3695,19.3695,9600.0
2010-12-30 14:50:00,29.3,29.3,29.29,29.29,11600.0,19.3761,19.3761,19.3695,19.3695,11600.0
2010-12-30 14:55:00,29.3,29.3,29.29,29.3,16200.0,19.3761,19.3761,19.3695,19.3761,16200.0
2010-12-30 15:00:00,29.29,29.34,29.29,29.32,68700.0,19.3695,19.4026,19.3695,19.3894,68700.0
2010-12-30 15:05:00,29.32,29.33,29.32,29.33,11000.0,19.3894,19.396,19.3894,19.396,11000.0
2010-12-30 15:10:00,29.33,29.33,29.32,29.33,16400.0,19.396,19.396,19.3894,19.396,16400.0
2010-12-30 15:15:00,29.32,29.33,29.32,29.32,16800.0,19.3894,19.396,19.3894,19.3894,16800.0
2010-12-30 15:20:00,29.32,29.33,29.32,29.33,19500.0,19.3894,19.396,19.3894,19.396,19500.0
2010-12-30 15:25:00,29.33,29.34,29.32,29.33,33600.0,19.396,19.4026,19.3894,19.396,33600.0
2010-12-30 15:30:00,29.34,29.34,29.33,29.34,23800.0,19.4026,19.4026,19.396,19.4026,23800.0
2010-12-30 15:35:00,29.33,29.35,29.33,29.35,59600.0,19.396,19.4092,19.396,19.4092,59600.0
2010-12-30 15:40:00,29.34,29.35,29.31,29.34,80200.0,19.4026,19.4092,19.3827,19.4026,80200.0
2010-12-30 15:45:00,29.35,29.36,29.33,29.36,105500.0,19.4092,19.4158,19.396,19.4158,105500.0
2010-12-30 15:50:00,29.35,29.37,29.35,29.37,73700.0,19.4092,19.4224,19.4092,19.4224,73700.0
2010-12-30 15:55:00,29.36,29.39,29.36,29.36,235900.0,19.4158,19.4357,19.4158,19.4158,235900.0
2010-12-31 09:30:00,29.32,29.36,29.29,29.36,38400.0,19.3894,19.4158,19.3695,19.4158,38400.0
2010-12-31 09:35:00,29.36,29.4,29.36,29.37,47400.0,19.4158,19.4423,19.4158,19.4224,47400.0
2010-12-31 09:40:00,29.37,29.41,29.37,29.38,90300.0,19.4224,19.4489,19.4224,19.429,90300.0
2010-12-31 09:45:00,29.39,29.39,29.33,29.33,32900.0,19.4357,19.4357,19.396,19.396,32900.0
2010-12-31 09:50:00,29.34,29.36,29.33,29.36,21400.0,19.4026,19.4158,19.396,19.4158,21400.0
2010-12-31 09:55:00,29.35,29.36,29.35,29.36,16900.0,19.4092,19.4158,19.4092,19.4158,16900.0
2010-12-31 10:00:00,29.35,29.37,29.35,29.36,28100.0,19.4092,19.4224,19.4092,19.4158,28100.0
2010-12-31 10:05:00,29.36,29.36,29.34,29.34,18000.0,19.4158,19.4158,19.4026,19.4026,18000.0
2010-12-31 10:10:00,29.34,29.36,29.34,29.36,15100.0,19.4026,19.4158,19.4026,19.4158,15100.0
2010-12-31 10:15:00,29.36,29.36,29.35,29.36,10000.0,19.4158,19.4158,19.4092,19.4158,10000.0
2010-12-31 10:20:00,29.36,29.37,29.35,29.36,24700.0,19.4158,19.4224,19.4092,19.4158,24700.0
2010-12-31 10:25:00,29.36,29.37,29.36,29.37,18700.0,19.4158,19.4224,19.4158,19.4224,18700.0
2010-12-31 10:30:00,29.37,29.37,29.36,29.36,35100.0,19.4224,19.4224,19.4158,19.4158,35100.0
2010-12-31 10:35:00,29.36,29.37,29.36,29.36,33300.0,19.4158,19.4224,19.4158,19.4158,33300.0
2010-12-31 10:40:00,29.36,29.39,29.36,29.39,22500.0,19.4158,19.4357,19.4158,19.4357,22500.0
2010-12-31 10:45:00,29.39,29.39,29.38,29.38,6600.0,19.4357,19.4357,19.429,19.429,6600.0
2010-12-31 10:50:00,29.39,29.39,29.38,29.39,12300.0,19.4357,19.4357,19.429,19.4357,12300.0
2010-12-31 10:55:00,29.38,29.42,29.38,29.42,31200.0,19.429,19.4555,19.429,19.4555,31200.0
2010-12-31 11:00:00,29.41,29.42,29.41,29.41,16600.0,19.4489,19.4555,19.4489,19.4489,16600.0
2010-12-31 11:05:00,29.41,29.42,29.41,29.42,14400.0,19.4489,19.4555,19.4489,19.4555,14400.0
2010-12-31 11:10:00,29.42,29.42,29.41,29.42,15400.0,19.4555,19.4555,19.4489,19.4555,15400.0
2010-12-31 11:15:00,29.42,29.44,29.42,29.43,24900.0,19.4555,19.4687,19.4555,19.4621,24900.0
2010-12-31 11:20:00,29.43,29.43,29.42,29.43,10600.0,19.4621,19.4621,19.4555,19.4621,10600.0
2010-12-31 11:25:00,29.42,29.44,29.42,29.42,23400.0,19.4555,19.4687,19.4555,19.4555,23400.0
2010-12-31 11:30:00,29.42,29.46,29.42,29.45,26600.0,19.4555,19.4819,19.4555,19.4753,26600.0
2010-12-31 11:35:00,29.46,29.46,29.45,29.45,12900.0,19.4819,19.4819,19.4753,19.4753,12900.0
2010-12-31 11:40:00,29.46,29.47,29.45,29.47,23800.0,19.4819,19.4886,19.4753,19.4886,23800.0
2010-12-31 11:45:00,29.46,29.47,29.46,29.47,17300.0,19.4819,19.4886,19.4819,19.4886,17300.0
2010-12-31 11:50:00,29.47,29.47,29.46,29.47,3800.0,19.4886,19.4886,19.4819,19.4886,3800.0
2010-12-31 11:55:00,29.46,29.47,29.45,29.45,7700.0,19.4819,19.4886,19.4753,19.4753,7700.0
2010-12-31 12:00:00,29.45,29.46,29.45,29.45,16900.0,19.4753,19.4819,19.4753,19.4753,16900.0
2010-12-31 12:05:00,29.45,29.46,29.45,29.45,9500.0,19.4753,19.4819,19.4753,19.4753,9500.0
2010-12-31 12:10:00,29.45,29.46,29.45,29.46,5000.0,19.4753,19.4819,19.4753,19.4819,5000.0
2010-12-31 12:15:00,29.45,29.49,29.45,29.49,27300.0,19.4753,19.5018,19.4753,19.5018,27300.0
2010-12-31 12:20:00,29.48,29.49,29.48,29.48,25300.0,19.4952,19.5018,19.4952,19.4952,25300.0
2010-12-31 12:25:00,29.49,29.52,29.49,29.5,104800.0,19.5018,19.5216,19.5018,19.5084,104800.0
2010-12-31 12:30:00,29.5,29.52,29.5,29.51,18400.0,19.5084,19.5216,19.5084,19.515,18400.0
2010-12-31 12:35:00,29.5,29.51,29.49,29.5,21500.0,19.5084,19.515,19.5018,19.5084,21500.0
2010-12-31 12:40:00,29.5,29.5,29.49,29.5,12700.0,19.5084,19.5084,19.5018,19.5084,12700.0
2010-12-31 12:45:00,29.5,29.5,29.48,29.49,16400.0,19.5084,19.5084,19.4952,19.5018,16400.0
2010-12-31 12:50:00,29.48,29.49,29.48,29.49,3700.0,19.4952,19.5018,19.4952,19.5018,3700.0
2010-12-31 12:55:00,29.48,29.49,29.48,29.48,13900.0,19.4952,19.5018,19.4952,19.4952,13900.0
2010-12-31 13:00:00,29.48,29.51,29.48,29.51,28400.0,19.4952,19.515,19.4952,19.515,28400.0
2010-12-31 13:05:00,29.51,29.53,29.5,29.53,26600.0,19.515,19.5282,19.5084,19.5282,26600.0
2010-12-31 13:10:00,29.53,29.53,29.52,29.53,3300.0,19.5282,19.5282,19.5216,19.5282,3300.0
2010-12-31 13:15:00,29.52,29.53,29.52,29.52,7900.0,19.5216,19.5282,19.5216,19.5216,7900.0
2010-12-31 13:20:00,29.52,29.52,29.51,29.52,11700.0,19.5216,19.5216,19.515,19.5216,11700.0
2010-12-31 13:25:00,29.52,29.53,29.51,29.53,29300.0,19.5216,19.5282,19.515,19.5282,29300.0
2010-12-31 13:30:00,29.53,29.54,29.53,29.53,16500.0,19.5282,19.5348,19.5282,19.5282,16500.0
2010-12-31 13:35:00,29.53,29.54,29.53,29.53,6000.0,19.5282,19.5348,19.5282,19.5282,6000.0
2010-12-31 13:40:00,29.53,29.54,29.52,29.52,16200.0,19.5282,19.5348,19.5216,19.5216,16200.0
2010-12-31 13:45:00,29.53,29.53,29.5,29.5,20300.0,19.5282,19.5282,19.5084,19.5084,20300.0
2010-12-31 13:50:00,29.51,29.51,29.5,29.5,8100.0,19.515,19.515,19.5084,19.5084,8100.0
2010-12-31 13:55:00,29.5,29.51,29.5,29.51,5500.0,19.5084,19.515,19.5084,19.515,5500.0
2010-12-31 14:00:00,29.51,29.51,29.5,29.5,11200.0,19.515,19.515,19.5084,19.5084,11200.0
2010-12-31 14:05:00,29.5,29.51,29.5,29.51,5700.0,19.5084,19.515,19.5084,19.515,5700.0
2010-12-31 14:10:00,29.51,29.51,29.5,29.51,3700.0,19.515,19.515,19.5084,19.515,3700.0
2010-12-31 14:15:00,29.5,29.51,29.5,29.5,16400.0,19.5084,19.515,19.5084,19.5084,16400.0
2010-12-31 14:20:00,29.5,29.51,29.5,29.5,9500.0,19.5084,19.515,19.5084,19.5084,9500.0
2010-12-31 14:25:00,29.5,29.51,29.5,29.5,7300.0,19.5084,19.515,19.5084,19.5084,7300.0
2010-12-31 14:30:00,29.5,29.53,29.5,29.52,33300.0,19.5084,19.5282,19.5084,19.5216,33300.0
2010-12-31 14:35:00,29.53,29.53,29.52,29.53,5500.0,19.5282,19.5282,19.5216,19.5282,5500.0
2010-12-31 14:40:00,29.52,29.53,29.52,29.53,5500.0,19.5216,19.5282,19.5216,19.5282,5500.0
2010-12-31 14:45:00,29.52,29.53,29.52,29.53,7200.0,19.5216,19.5282,19.5216,19.5282,7200.0
2010-12-31 14:50:00,29.53,29.53,29.5,29.51,35900.0,19.5282,19.5282,19.5084,19.515,35900.0
2010-12-31 14:55:00,29.5,29.51,29.5,29.5,7800.0,19.5084,19.515,19.5084,19.5084,7800.0
2010-12-31 15:00:00,29.5,29.51,29.5,29.5,14900.0,19.5084,19.515,19.5084,19.5084,14900.0
2010-12-31 15:05:00,29.51,29.51,29.5,29.5,10200.0,19.515,19.515,19.5084,19.5084,10200.0
2010-12-31 15:10:00,29.51,29.51,29.5,29.5,15300.0,19.515,19.515,19.5084,19.5084,15300.0
2010-12-31 15:15:00,29.5,29.51,29.49,29.49,35700.0,19.5084,19.515,19.5018,19.5018,35700.0
2010-12-31 15:20:00,29.49,29.5,29.49,29.49,15300.0,19.5018,19.5084,19.5018,19.5018,15300.0
2010-12-31 15:25:00,29.5,29.5,29.49,29.5,15400.0,19.5084,19.5084,19.5018,19.5084,15400.0
2010-12-31 15:30:00,29.5,29.5,29.48,29.48,38200.0,19.5084,19.5084,19.4952,19.4952,38200.0
2010-12-31 15:35:00,29.49,29.49,29.44,29.44,76500.0,19.5018,19.5018,19.4687,19.4687,76500.0
2010-12-31 15:40:00,29.44,29.45,29.4,29.41,54100.0,19.4687,19.4753,19.4423,19.4489,54100.0
2010-12-31 15:45:00,29.4,29.41,29.33,29.33,143700.0,19.4423,19.4489,19.396,19.396,143700.0
2010-12-31 15:50:00,29.33,29.4,29.33,29.4,125400.0,19.396,19.4423,19.396,19.4423,125400.0
2010-12-31 15:55:00,29.4,29.41,29.37,29.41,175500.0,19.4423,19.4489,19.4224,19.4489,175500.0
2011-01-03 09:30:00,29.53,29.53,29.38,29.4,98900.0,19.5282,19.5282,19.429,19.4423,98900.0
2011-01-03 09:35:00,29.41,29.41,29.32,29.32,43500.0,19.4489,19.4489,19.3894,19.3894,43500.0
2011-01-03 09:40:00,29.32,29.33,29.26,29.31,59300.0,19.3894,19.396,19.3497,19.3827,59300.0
2011-01-03 09:45:00,29.3,29.34,29.27,29.34,44500.0,19.3761,19.4026,19.3563,19.4026,44500.0
2011-01-03 09:50:00,29.33,29.33,29.28,29.33,55600.0,19.396,19.396,19.3629,19.396,55600.0
2011-01-03 09:55:00,29.34,29.43,29.33,29.36,40500.0,19.4026,19.4621,19.396,19.4158,40500.0
2011-01-03 10:00:00,29.37,29.37,29.33,29.37,42400.0,19.4224,19.4224,19.396,19.4224,42400.0
2011-01-03 10:05:00,29.36,29.37,29.35,29.36,9400.0,19.4158,19.4224,19.4092,19.4158,9400.0
2011-01-03 10:10:00,29.35,29.36,29.31,29.31,39600.0,19.4092,19.4158,19.3827,19.3827,39600.0
2011-01-03 10:15:00,29.31,29.35,29.31,29.33,56300.0,19.3827,19.4092,19.3827,19.396,56300.0
2011-01-03 10:20:00,29.33,29.33,29.29,29.29,49600.0,19.396,19.396,19.3695,19.3695,49600.0
2011-01-03 10:25:00,29.28,29.29,29.28,29.29,19000.0,19.3629,19.3695,19.3629,19.3695,19000.0
2011-01-03 10:30:00,29.28,29.29,29.26,29.28,28600.0,19.3629,19.3695,19.3497,19.3629,28600.0
2011-01-03 10:35:00,29.28,29.28,29.26,29.26,24900.0,19.3629,19.3629,19.3497,19.3497,24900.0
2011-01-03 10:40:00,29.26,29.26,29.23,29.25,59600.0,19.3497,19.3497,19.3298,19.3431,59600.0
2011-01-03 10:45:00,29.26,29.3,29.25,29.28,81300.0,19.3497,19.3761,19.3431,19.3629,81300.0
2011-01-03 10:50:00,29.27,29.3,29.27,29.3,18000.0,19.3563,19.3761,19.3563,19.3761,18000.0
2011-01-03 10:55:00,29.29,29.35,29.29,29.32,36400.0,19.3695,19.4092,19.3695,19.3894,36400.0
2011-01-03 11:00:00,29.32,29.35,29.32,29.34,24300.0,19.3894,19.4092,19.3894,19.4026,24300.0
2011-01-03 11:05:00,29.34,29.34,29.31,29.31,19600.0,19.4026,19.4026,19.3827,19.3827,19600.0
2011-01-03 11:10:00,29.31,29.32,29.3,29.31,20800.0,19.3827,19.3894,19.3761,19.3827,20800.0
2011-01-03 11:15:00,29.31,29.31,29.3,29.31,5400.0,19.3827,19.3827,19.3761,19.3827,5400.0
2011-01-03 11:20:00,29.3,29.33,29.3,29.33,15600.0,19.3761,19.396,19.3761,19.396,15600.0
2011-01-03 11:25:00,29.32,29.33,29.32,29.32,11900.0,19.3894,19.396,19.3894,19.3894,11900.0
2011-01-03 11:30:00,29.32,29.33,29.32,29.32,9600.0,19.3894,19.396,19.3894,19.3894,9600.0
2011-01-03 11:35:00,29.32,29.35,29.32,29.34,33500.0,19.3894,19.4092,19.3894,19.4026,33500.0
2011-01-03 11:40:00,29.33,29.36,29.33,29.36,20900.0,19.396,19.4158,19.396,19.4158,20900.0
2011-01-03 11:45:00,29.36,29.36,29.35,29.36,11900.0,19.4158,19.4158,19.4092,19.4158,11900.0
2011-01-03 11:50:00,29.36,29.36,29.35,29.35,6000.0,19.4158,19.4158,19.4092,19.4092,6000.0
2011-01-03 11:55:00,29.36,29.37,29.35,29.37,14900.0,19.4158,19.4224,19.4092,19.4224,14900.0
2011-01-03 12:00:00,29.37,29.37,29.34,29.36,62000.0,19.4224,19.4224,19.4026,19.4158,62000.0
2011-01-03 12:05:00,29.35,29.38,29.35,29.38,28700.0,19.4092,19.429,19.4092,19.429,28700.0
2011-01-03 12:10:00,29.38,29.39,29.38,29.39,15500.0,19.429,19.4357,19.429,19.4357,15500.0
2011-01-03 12:15:00,29.38,29.4,29.38,29.4,15300.0,19.429,19.4423,19.429,19.4423,15300.0
2011-01-03 12:20:00,29.39,29.4,29.39,29.4,9600.0,19.4357,19.4423,19.4357,19.4423,9600.0
2011-01-03 12:25:00,29.39,29.4,29.39,29.4,68600.0,19.4357,19.4423,19.4357,19.4423,68600.0
2011-01-03 12:30:00,29.4,29.4,29.34,29.34,56100.0,19.4423,19.4423,19.4026,19.4026,56100.0
2011-01-03 12:35:00,29.35,29.35,29.33,29.34,34900.0,19.4092,19.4092,19.396,19.4026,34900.0
2011-01-03 12:40:00,29.33,29.34,29.31,29.32,20600.0,19.396,19.4026,19.3827,19.3894,20600.0
2011-01-03 12:45:00,29.32,29.34,29.31,29.34,75500.0,19.3894,19.4026,19.3827,19.4026,75500.0
2011-01-03 12:50:00,29.34,29.38,29.33,29.35,119200.0,19.4026,19.429,19.396,19.4092,119200.0
2011-01-03 12:55:00,29.35,29.35,29.34,29.34,12700.0,19.4092,19.4092,19.4026,19.4026,12700.0
2011-01-03 13:00:00,29.34,29.35,29.3,29.32,70600.0,19.4026,19.4092,19.3761,19.3894,70600.0
2011-01-03 13:05:00,29.32,29.32,29.3,29.31,26900.0,19.3894,19.3894,19.3761,19.3827,26900.0
2011-01-03 13:10:00,29.31,29.34,29.31,29.34,33800.0,19.3827,19.4026,19.3827,19.4026,33800.0
2011-01-03 13:15:00,29.33,29.35,29.33,29.34,21900.0,19.396,19.4092,19.396,19.4026,21900.0
2011-01-03 13:20:00,29.34,29.35,29.33,29.35,29600.0,19.4026,19.4092,19.396,19.4092,29600.0
2011-01-03 13:25:00,29.34,29.35,29.33,29.34,18100.0,19.4026,19.4092,19.396,19.4026,18100.0
2011-01-03 13:30:00,29.33,29.34,29.32,29.33,42600.0,19.396,19.4026,19.3894,19.396,42600.0
2011-01-03 13:35:00,29.33,29.34,29.32,29.33,116000.0,19.396,19.4026,19.3894,19.396,116000.0
2011-01-03 13:40:00,29.33,29.34,29.32,29.32,19600.0,19.396,19.4026,19.3894,19.3894,19600.0
2011-01-03 13:45:00,29.33,29.33,29.3,29.31,26400.0,19.396,19.396,19.3761,19.3827,26400.0
2011-01-03 13:50:00,29.31,29.31,29.3,29.3,189000.0,19.3827,19.3827,19.3761,19.3761,189000.0
2011-01-03 13:55:00,29.3,29.31,29.29,29.3,20700.0,19.3761,19.3827,19.3695,19.3761,20700.0
2011-01-03 14:00:00,29.29,29.3,29.29,29.3,20600.0,19.3695,19.3761,19.3695,19.3761,20600.0
2011-01-03 14:05:00,29.3,29.3,29.29,29.3,6100.0,19.3761,19.3761,19.3695,19.3761,6100.0
2011-01-03 14:10:00,29.29,29.3,29.28,29.28,29400.0,19.3695,19.3761,19.3629,19.3629,29400.0
2011-01-03 14:15:00,29.28,29.28,29.24,29.25,84400.0,19.3629,19.3629,19.3365,19.3431,84400.0
2011-01-03 14:20:00,29.25,29.27,29.24,29.27,18600.0,19.3431,19.3563,19.3365,19.3563,18600.0
2011-01-03 14:25:00,29.26,29.27,29.25,29.26,24500.0,19.3497,19.3563,19.3431,19.3497,24500.0
2011-01-03 14:30:00,29.25,29.26,29.25,29.25,26600.0,19.3431,19.3497,19.3431,19.3431,26600.0
2011-01-03 14:35:00,29.26,29.26,29.24,29.25,43000.0,19.3497,19.3497,19.3365,19.3431,43000.0
2011-01-03 14:40:00,29.26,29.26,29.25,29.26,25400.0,19.3497,19.3497,19.3431,19.3497,25400.0
2011-01-03 14:45:00,29.26,29.26,29.24,29.25,188600.0,19.3497,19.3497,19.3365,19.3431,188600.0
2011-01-03 14:50:00,29.24,29.25,29.23,29.24,27400.0,19.3365,19.3431,19.3298,19.3365,27400.0
2011-01-03 14:55:00,29.23,29.24,29.23,29.23,15600.0,19.3298,19.3365,19.3298,19.3298,15600.0
2011-01-03 15:00:00,29.24,29.24,29.2,29.2,63700.0,19.3365,19.3365,19.31,19.31,63700.0
2011-01-03 15:05:00,29.21,29.21,29.2,29.2,30300.0,19.3166,19.3166,19.31,19.31,30300.0
2011-01-03 15:10:00,29.2,29.23,29.2,29.23,37500.0,19.31,19.3298,19.31,19.3298,37500.0
2011-01-03 15:15:00,29.23,29.25,29.22,29.25,85400.0,19.3298,19.3431,19.3232,19.3431,85400.0
2011-01-03 15:20:00,29.25,29.26,29.22,29.23,51000.0,19.3431,19.3497,19.3232,19.3298,51000.0
2011-01-03 15:25:00,29.23,29.25,29.23,29.25,28100.0,19.3298,19.3431,19.3298,19.3431,28100.0
2011-01-03 15:30:00,29.24,29.26,29.24,29.26,58900.0,19.3365,19.3497,19.3365,19.3497,58900.0
2011-01-03 15:35:00,29.26,29.26,29.25,29.25,30400.0,19.3497,19.3497,19.3431,19.3431,30400.0
2011-01-03 15:40:00,29.26,29.27,29.25,29.25,60500.0,19.3497,19.3563,19.3431,19.3431,60500.0
2011-01-03 15:45:00,29.26,29.28,29.25,29.26,143400.0,19.3497,19.3629,19.3431,19.3497,143400.0
2011-01-03 15:50:00,29.26,29.28,29.24,29.24,123600.0,19.3497,19.3629,19.3365,19.3365,123600.0
2011-01-03 15:55:00,29.25,29.25,29.2,29.2,206600.0,19.3431,19.3431,19.31,19.31,206600.0
2011-01-04 09:30:00,29.31,29.33,29.23,29.25,108000.0,19.3827,19.396,19.3298,19.3431,108000.0
2011-01-04 09:35:00,29.25,29.25,29.18,29.2,91300.0,19.3431,19.3431,19.2968,19.31,91300.0
2011-01-04 09:40:00,29.21,29.26,29.2,29.25,66900.0,19.3166,19.3497,19.31,19.3431,66900.0
2011-01-04 09:45:00,29.25,29.26,29.21,29.22,40200.0,19.3431,19.3497,19.3166,19.3232,40200.0
2011-01-04 09:50:00,29.22,29.23,29.18,29.2,20700.0,19.3232,19.3298,19.2968,19.31,20700.0
2011-01-04 09:55:00,29.2,29.2,29.14,29.15,68500.0,19.31,19.31,19.2703,19.2769,68500.0
2011-01-04 10:00:00,29.15,29.16,29.13,29.15,65900.0,19.2769,19.2836,19.2637,19.2769,65900.0
2011-01-04 10:05:00,29.15,29.16,29.14,29.15,57000.0,19.2769,19.2836,19.2703,19.2769,57000.0
2011-01-04 10:10:00,29.15,29.18,29.14,29.17,27700.0,19.2769,19.2968,19.2703,19.2902,27700.0
2011-01-04 10:15:00,29.17,29.22,29.16,29.22,49800.0,19.2902,19.3232,19.2836,19.3232,49800.0
2011-01-04 10:20:00,29.23,29.26,29.22,29.24,75400.0,19.3298,19.3497,19.3232,19.3365,75400.0
2011-01-04 10:25:00,29.24,29.25,29.24,29.24,21300.0,19.3365,19.3431,19.3365,19.3365,21300.0
2011-01-04 10:30:00,29.25,29.25,29.17,29.18,33300.0,19.3431,19.3431,19.2902,19.2968,33300.0
2011-01-04 10:35:00,29.18,29.19,29.17,29.18,19400.0,19.2968,19.3034,19.2902,19.2968,19400.0
2011-01-04 10:40:00,29.19,29.19,29.18,29.19,19200.0,19.3034,19.3034,19.2968,19.3034,19200.0
2011-01-04 10:45:00,29.19,29.21,29.17,29.21,66000.0,19.3034,19.3166,19.2902,19.3166,66000.0
2011-01-04 10:50:00,29.2,29.21,29.19,29.2,35700.0,19.31,19.3166,19.3034,19.31,35700.0
2011-01-04 10:55:00,29.2,29.24,29.2,29.23,30300.0,19.31,19.3365,19.31,19.3298,30300.0
2011-01-04 11:00:00,29.23,29.3,29.23,29.28,140200.0,19.3298,19.3761,19.3298,19.3629,140200.0
2011-01-04 11:05:00,29.28,29.31,29.22,29.23,197900.0,19.3629,19.3827,19.3232,19.3298,197900.0
2011-01-04 11:10:00,29.23,29.24,29.22,29.24,35600.0,19.3298,19.3365,19.3232,19.3365,35600.0
2011-01-04 11:15:00,29.24,29.26,29.23,29.26,45300.0,19.3365,19.3497,19.3298,19.3497,45300.0
2011-01-04 11:20:00,29.26,29.32,29.26,29.32,75100.0,19.3497,19.3894,19.3497,19.3894,75100.0
2011-01-04 11:25:00,29.32,29.38,29.31,29.38,77900.0,19.3894,19.429,19.3827,19.429,77900.0
2011-01-04 11:30:00,29.38,29.44,29.38,29.44,66100.0,19.429,19.4687,19.429,19.4687,66100.0
2011-01-04 11:35:00,29.43,29.47,29.41,29.42,74500.0,19.4621,19.4886,19.4489,19.4555,74500.0
2011-01-04 11:40:00,29.41,29.42,29.39,29.39,60100.0,19.4489,19.4555,19.4357,19.4357,60100.0
2011-01-04 11:45:00,29.39,29.4,29.36,29.37,60400.0,19.4357,19.4423,19.4158,19.4224,60400.0
2011-01-04 11:50:00,29.37,29.39,29.37,29.39,17200.0,19.4224,19.4357,19.4224,19.4357,17200.0
2011-01-04 11:55:00,29.39,29.43,29.38,29.4,68600.0,19.4357,19.4621,19.429,19.4423,68600.0
2011-01-04 12:00:00,29.4,29.41,29.39,29.4,55100.0,19.4423,19.4489,19.4357,19.4423,55100.0
2011-01-04 12:05:00,29.39,29.41,29.39,29.39,47500.0,19.4357,19.4489,19.4357,19.4357,47500.0
2011-01-04 12:10:00,29.4,29.43,29.4,29.42,45700.0,19.4423,19.4621,19.4423,19.4555,45700.0
2011-01-04 12:15:00,29.42,29.44,29.41,29.43,36200.0,19.4555,19.4687,19.4489,19.4621,36200.0
2011-01-04 12:20:00,29.43,29.44,29.42,29.42,30900.0,19.4621,19.4687,19.4555,19.4555,30900.0
2011-01-04 12:25:00,29.42,29.43,29.39,29.39,32300.0,19.4555,19.4621,19.4357,19.4357,32300.0
2011-01-04 12:30:00,29.39,29.4,29.38,29.38,52100.0,19.4357,19.4423,19.429,19.429,52100.0
2011-01-04 12:35:00,29.38,29.39,29.37,29.37,22000.0,19.429,19.4357,19.4224,19.4224,22000.0
2011-01-04 12:40:00,29.37,29.38,29.36,29.36,29900.0,19.4224,19.429,19.4158,19.4158,29900.0
2011-01-04 12:45:00,29.37,29.37,29.35,29.35,36100.0,19.4224,19.4224,19.4092,19.4092,36100.0
2011-01-04 12:50:00,29.36,29.39,29.36,29.39,37200.0,19.4158,19.4357,19.4158,19.4357,37200.0
2011-01-04 12:55:00,29.39,29.43,29.39,29.42,105300.0,19.4357,19.4621,19.4357,19.4555,105300.0
2011-01-04 13:00:00,29.43,29.48,29.41,29.48,139700.0,19.4621,19.4952,19.4489,19.4952,139700.0
2011-01-04 13:05:00,29.48,29.48,29.45,29.45,60900.0,19.4952,19.4952,19.4753,19.4753,60900.0
2011-01-04 13:10:00,29.46,29.46,29.44,29.45,49200.0,19.4819,19.4819,19.4687,19.4753,49200.0
2011-01-04 13:15:00,29.46,29.46,29.45,29.45,16400.0,19.4819,19.4819,19.4753,19.4753,16400.0
2011-01-04 13:20:00,29.46,29.47,29.45,29.46,48500.0,19.4819,19.4886,19.4753,19.4819,48500.0
2011-01-04 13:25:00,29.46,29.47,29.44,29.47,61700.0,19.4819,19.4886,19.4687,19.4886,61700.0
2011-01-04 13:30:00,29.47,29.48,29.46,29.48,19400.0,19.4886,19.4952,19.4819,19.4952,19400.0
2011-01-04 13:35:00,29.47,29.48,29.47,29.47,12300.0,19.4886,19.4952,19.4886,19.4886,12300.0
2011-01-04 13:40:00,29.48,29.51,29.47,29.5,85200.0,19.4952,19.515,19.4886,19.5084,85200.0
2011-01-04 13:45:00,29.5,29.51,29.46,29.49,64200.0,19.5084,19.515,19.4819,19.5018,64200.0
2011-01-04 13:50:00,29.49,29.52,29.49,29.51,62800.0,19.5018,19.5216,19.5018,19.515,62800.0
2011-01-04 13:55:00,29.51,29.57,29.5,29.56,101200.0,19.515,19.5547,19.5084,19.5481,101200.0
2011-01-04 14:00:00,29.55,29.57,29.54,29.57,121500.0,19.5415,19.5547,19.5348,19.5547,121500.0
2011-01-04 14:05:00,29.56,29.58,29.55,29.58,155900.0,19.5481,19.5613,19.5415,19.5613,155900.0
2011-01-04 14:10:00,29.58,29.6,29.57,29.59,49700.0,19.5613,19.5745,19.5547,19.5679,49700.0
2011-01-04 14:15:00,29.6,29.71,29.59,29.71,191300.0,19.5745,19.6473,19.5679,19.6473,191300.0
2011-01-04 14:20:00,29.7,29.71,29.59,29.6,96800.0,19.6407,19.6473,19.5679,19.5745,96800.0
2011-01-04 14:25:00,29.59,29.6,29.57,29.57,46000.0,19.5679,19.5745,19.5547,19.5547,46000.0
2011-01-04 14:30:00,29.57,29.61,29.55,29.56,96700.0,19.5547,19.5811,19.5415,19.5481,96700.0
2011-01-04 14:35:00,29.55,29.57,29.54,29.55,49600.0,19.5415,19.5547,19.5348,19.5415,49600.0
2011-01-04 14:40:00,29.54,29.59,29.54,29.57,38800.0,19.5348,19.5679,19.5348,19.5547,38800.0
2011-01-04 14:45:00,29.58,29.59,29.57,29.57,186400.0,19.5613,19.5679,19.5547,19.5547,186400.0
2011-01-04 14:50:00,29.57,29.61,29.57,29.58,76900.0,19.5547,19.5811,19.5547,19.5613,76900.0
2011-01-04 14:55:00,29.58,29.6,29.57,29.58,75500.0,19.5613,19.5745,19.5547,19.5613,75500.0
2011-01-04 15:00:00,29.58,29.59,29.57,29.57,154400.0,19.5613,19.5679,19.5547,19.5547,154400.0
2011-01-04 15:05:00,29.58,29.59,29.57,29.58,134000.0,19.5613,19.5679,19.5547,19.5613,134000.0
2011-01-04 15:10:00,29.59,29.59,29.58,29.58,39500.0,19.5679,19.5679,19.5613,19.5613,39500.0
2011-01-04 15:15:00,29.59,29.63,29.57,29.63,86100.0,19.5679,19.5944,19.5547,19.5944,86100.0
2011-01-04 15:20:00,29.63,29.63,29.58,29.62,133800.0,19.5944,19.5944,19.5613,19.5878,133800.0
2011-01-04 15:25:00,29.62,29.63,29.6,29.61,77200.0,19.5878,19.5944,19.5745,19.5811,77200.0
2011-01-04 15:30:00,29.6,29.64,29.6,29.6,175000.0,19.5745,19.601,19.5745,19.5745,175000.0
2011-01-04 15:35:00,29.61,29.62,29.56,29.57,200500.0,19.5811,19.5878,19.5481,19.5547,200500.0
2011-01-04 15:40:00,29.56,29.6,29.55,29.58,235200.0,19.5481,19.5745,19.5415,19.5613,235200.0
2011-01-04 15:45:00,29.59,29.65,29.59,29.64,338900.0,19.5679,19.6076,19.5679,19.601,338900.0
2011-01-04 15:50:00,29.63,29.65,29.63,29.63,109100.0,19.5944,19.6076,19.5944,19.5944,109100.0
2011-01-04 15:55:00,29.63,29.66,29.63,29.65,318600.0,19.5944,19.6142,19.5944,19.6076,318600.0
2011-01-05 09:30:00,29.5,29.55,29.38,29.5,112000.0,19.6793,19.7127,19.5993,19.6793,112000.0
2011-01-05 09:35:00,29.51,29.54,29.32,29.39,71500.0,19.686,19.706,19.5593,19.606,71500.0
2011-01-05 09:40:00,29.39,29.41,29.36,29.37,77600.0,19.606,19.6193,19.586,19.5926,77600.0
2011-01-05 09:45:00,29.36,29.41,29.33,29.34,167500.0,19.586,19.6193,19.5659,19.5726,167500.0
2011-01-05 09:50:00,29.34,29.35,29.28,29.31,108100.0,19.5726,19.5793,19.5326,19.5526,108100.0
2011-01-05 09:55:00,29.31,29.36,29.3,29.35,59700.0,19.5526,19.586,19.5459,19.5793,59700.0
2011-01-05 10:00:00,29.35,29.53,29.28,29.34,110900.0,19.5793,19.6994,19.5326,19.5726,110900.0
2011-01-05 10:05:00,29.34,29.36,29.33,29.34,45500.0,19.5726,19.586,19.5659,19.5726,45500.0
2011-01-05 10:10:00,29.33,29.37,29.33,29.36,30700.0,19.5659,19.5926,19.5659,19.586,30700.0
2011-01-05 10:15:00,29.36,29.39,29.35,29.39,90100.0,19.586,19.606,19.5793,19.606,90100.0
2011-01-05 10:20:00,29.39,29.41,29.37,29.38,50100.0,19.606,19.6193,19.5926,19.5993,50100.0
2011-01-05 10:25:00,29.38,29.42,29.37,29.41,55400.0,19.5993,19.626,19.5926,19.6193,55400.0
2011-01-05 10:30:00,29.4,29.42,29.39,29.42,86900.0,19.6126,19.626,19.606,19.626,86900.0
2011-01-05 10:35:00,29.42,29.42,29.35,29.4,59700.0,19.626,19.626,19.5793,19.6126,59700.0
2011-01-05 10:40:00,29.4,29.42,29.4,29.41,44000.0,19.6126,19.626,19.6126,19.6193,44000.0
2011-01-05 10:45:00,29.42,29.46,29.41,29.45,62000.0,19.626,19.6527,19.6193,19.646,62000.0
2011-01-05 10:50:00,29.46,29.46,29.45,29.46,20600.0,19.6527,19.6527,19.646,19.6527,20600.0
2011-01-05 10:55:00,29.46,29.47,29.45,29.45,43700.0,19.6527,19.6593,19.646,19.646,43700.0
2011-01-05 11:00:00,29.45,29.45,29.37,29.37,56100.0,19.646,19.646,19.5926,19.5926,56100.0
2011-01-05 11:05:00,29.37,29.4,29.36,29.4,62500.0,19.5926,19.6126,19.586,19.6126,62500.0
2011-01-05 11:10:00,29.4,29.45,29.4,29.44,128400.0,19.6126,19.646,19.6126,19.6393,128400.0
2011-01-05 11:15:00,29.44,29.45,29.4,29.4,91900.0,19.6393,19.646,19.6126,19.6126,91900.0
2011-01-05 11:20:00,29.41,29.48,29.4,29.47,136300.0,19.6193,19.666,19.6126,19.6593,136300.0
2011-01-05 11:25:00,29.48,29.48,29.47,29.47,27400.0,19.666,19.666,19.6593,19.6593,27400.0
2011-01-05 11:30:00,29.47,29.48,29.46,29.48,59400.0,19.6593,19.666,19.6527,19.666,59400.0
2011-01-05 11:35:00,29.47,29.48,29.45,29.45,57300.0,19.6593,19.666,19.646,19.646,57300.0
2011-01-05 11:40:00,29.45,29.48,29.45,29.48,45400.0,19.646,19.666,19.646,19.666,45400.0
2011-01-05 11:45:00,29.47,29.48,29.47,29.47,23600.0,19.6593,19.666,19.6593,19.6593,23600.0
2011-01-05 11:50:00,29.47,29.48,29.46,29.47,34400.0,19.6593,19.666,19.6527,19.6593,34400.0
2011-01-05 11:55:00,29.47,29.47,29.45,29.45,17100.0,19.6593,19.6593,19.646,19.646,17100.0
2011-01-05 12:00:00,29.45,29.49,29.45,29.49,34700.0,19.646,19.6727,19.646,19.6727,34700.0
2011-01-05 12:05:00,29.49,29.54,29.49,29.54,46600.0,19.6727,19.706,19.6727,19.706,46600.0
2011-01-05 12:10:00,29.54,29.54,29.51,29.51,19000.0,19.706,19.706,19.686,19.686,19000.0
2011-01-05 12:15:00,29.51,29.52,29.47,29.48,23500.0,19.686,19.6927,19.6593,19.666,23500.0
2011-01-05 12:20:00,29.48,29.48,29.45,29.47,20900.0,19.666,19.666,19.646,19.6593,20900.0
2011-01-05 12:25:00,29.48,29.5,29.45,29.47,34000.0,19.666,19.6793,19.646,19.6593,34000.0
2011-01-05 12:30:00,29.47,29.5,29.47,29.5,17400.0,19.6593,19.6793,19.6593,19.6793,17400.0
2011-01-05 12:35:00,29.5,29.5,29.48,29.48,28700.0,19.6793,19.6793,19.666,19.666,28700.0
2011-01-05 12:40:00,29.48,29.49,29.46,29.47,18100.0,19.666,19.6727,19.6527,19.6593,18100.0
2011-01-05 12:45:00,29.47,29.5,29.46,29.5,46800.0,19.6593,19.6793,19.6527,19.6793,46800.0
2011-01-05 12:50:00,29.49,29.52,29.48,29.52,71700.0,19.6727,19.6927,19.666,19.6927,71700.0
2011-01-05 12:55:00,29.52,29.52,29.51,29.52,10300.0,19.6927,19.6927,19.686,19.6927,10300.0
2011-01-05 13:00:00,29.51,29.52,29.49,29.5,28000.0,19.686,19.6927,19.6727,19.6793,28000.0
2011-01-05 13:05:00,29.5,29.5,29.49,29.5,17700.0,19.6793,19.6793,19.6727,19.6793,17700.0
2011-01-05 13:10:00,29.5,29.5,29.49,29.5,18700.0,19.6793,19.6793,19.6727,19.6793,18700.0
2011-01-05 13:15:00,29.5,29.5,29.49,29.5,15700.0,19.6793,19.6793,19.6727,19.6793,15700.0
2011-01-05 13:20:00,29.49,29.52,29.49,29.52,30700.0,19.6727,19.6927,19.6727,19.6927,30700.0
2011-01-05 13:25:00,29.52,29.52,29.51,29.51,12700.0,19.6927,19.6927,19.686,19.686,12700.0
2011-01-05 13:30:00,29.52,29.52,29.5,29.5,20200.0,19.6927,19.6927,19.6793,19.6793,20200.0
2011-01-05 13:35:00,29.5,29.53,29.5,29.53,36800.0,19.6793,19.6994,19.6793,19.6994,36800.0
2011-01-05 13:40:00,29.53,29.53,29.52,29.52,13400.0,19.6994,19.6994,19.6927,19.6927,13400.0
2011-01-05 13:45:00,29.52,29.56,29.52,29.56,32000.0,19.6927,19.7194,19.6927,19.7194,32000.0
2011-01-05 13:50:00,29.54,29.54,29.49,29.5,51200.0,19.706,19.706,19.6727,19.6793,51200.0
2011-01-05 13:55:00,29.5,29.54,29.5,29.54,35700.0,19.6793,19.706,19.6793,19.706,35700.0
2011-01-05 14:00:00,29.54,29.56,29.51,29.56,49600.0,19.706,19.7194,19.686,19.7194,49600.0
2011-01-05 14:05:00,29.55,29.59,29.55,29.59,40500.0,19.7127,19.7394,19.7127,19.7394,40500.0
2011-01-05 14:10:00,29.59,29.64,29.58,29.64,79900.0,19.7394,19.7727,19.7327,19.7727,79900.0
2011-01-05 14:15:00,29.64,29.65,29.61,29.65,52100.0,19.7727,19.7794,19.7527,19.7794,52100.0
2011-01-05 14:20:00,29.64,29.65,29.58,29.6,70400.0,19.7727,19.7794,19.7327,19.7461,70400.0
2011-01-05 14:25:00,29.6,29.6,29.59,29.59,25800.0,19.7461,19.7461,19.7394,19.7394,25800.0
2011-01-05 14:30:00,29.59,29.6,29.57,29.57,66000.0,19.7394,19.7461,19.726,19.726,66000.0
2011-01-05 14:35:00,29.57,29.61,29.57,29.61,38100.0,19.726,19.7527,19.726,19.7527,38100.0
2011-01-05 14:40:00,29.61,29.61,29.59,29.59,38300.0,19.7527,19.7527,19.7394,19.7394,38300.0
2011-01-05 14:45:00,29.6,29.62,29.58,29.61,42700.0,19.7461,19.7594,19.7327,19.7527,42700.0
2011-01-05 14:50:00,29.61,29.62,29.6,29.6,31500.0,19.7527,19.7594,19.7461,19.7461,31500.0
2011-01-05 14:55:00,29.6,29.65,29.6,29.64,61000.0,19.7461,19.7794,19.7461,19.7727,61000.0
2011-01-05 15:00:00,29.65,29.65,29.62,29.64,75800.0,19.7794,19.7794,19.7594,19.7727,75800.0
2011-01-05 15:05:00,29.64,29.66,29.63,29.64,77400.0,19.7727,19.7861,19.7661,19.7727,77400.0
2011-01-05 15:10:00,29.65,29.67,29.64,29.65,78600.0,19.7794,19.7928,19.7727,19.7794,78600.0
2011-01-05 15:15:00,29.66,29.66,29.62,29.63,48300.0,19.7861,19.7861,19.7594,19.7661,48300.0
2011-01-05 15:20:00,29.63,29.63,29.59,29.59,82800.0,19.7661,19.7661,19.7394,19.7394,82800.0
2011-01-05 15:25:00,29.59,29.62,29.59,29.61,84100.0,19.7394,19.7594,19.7394,19.7527,84100.0
2011-01-05 15:30:00,29.62,29.66,29.61,29.66,92400.0,19.7594,19.7861,19.7527,19.7861,92400.0
2011-01-05 15:35:00,29.65,29.66,29.59,29.64,203700.0,19.7794,19.7861,19.7394,19.7727,203700.0
2011-01-05 15:40:00,29.64,29.64,29.59,29.62,157600.0,19.7727,19.7727,19.7394,19.7594,157600.0
2011-01-05 15:45:00,29.62,29.67,29.6,29.63,281100.0,19.7594,19.7928,19.7461,19.7661,281100.0
2011-01-05 15:50:00,29.62,29.63,29.62,29.62,86000.0,19.7594,19.7661,19.7594,19.7594,86000.0
2011-01-05 15:55:00,29.63,29.67,29.63,29.66,246300.0,19.7661,19.7928,19.7661,19.7861,246300.0
2011-01-06 09:30:00,29.66,29.7,29.57,29.62,82200.0,19.7861,19.8128,19.726,19.7594,82200.0
2011-01-06 09:35:00,29.61,29.72,29.61,29.72,35000.0,19.7527,19.8261,19.7527,19.8261,35000.0
2011-01-06 09:40:00,29.72,29.75,29.7,29.73,65400.0,19.8261,19.8461,19.8128,19.8328,65400.0
2011-01-06 09:45:00,29.72,29.72,29.65,29.7,59100.0,19.8261,19.8261,19.7794,19.8128,59100.0
2011-01-06 09:50:00,29.7,29.72,29.69,29.7,23700.0,19.8128,19.8261,19.8061,19.8128,23700.0
2011-01-06 09:55:00,29.71,29.74,29.69,29.72,37800.0,19.8194,19.8395,19.8061,19.8261,37800.0
2011-01-06 10:00:00,29.72,29.75,29.7,29.74,33400.0,19.8261,19.8461,19.8128,19.8395,33400.0
2011-01-06 10:05:00,29.74,29.75,29.73,29.75,61200.0,19.8395,19.8461,19.8328,19.8461,61200.0
2011-01-06 10:10:00,29.74,29.78,29.74,29.77,56800.0,19.8395,19.8661,19.8395,19.8595,56800.0
2011-01-06 10:15:00,29.77,29.77,29.76,29.76,36200.0,19.8595,19.8595,19.8528,19.8528,36200.0
2011-01-06 10:20:00,29.76,29.79,29.76,29.79,25900.0,19.8528,19.8728,19.8528,19.8728,25900.0
2011-01-06 10:25:00,29.79,29.82,29.79,29.82,46200.0,19.8728,19.8928,19.8728,19.8928,46200.0
2011-01-06 10:30:00,29.82,29.86,29.81,29.85,93200.0,19.8928,19.9195,19.8861,19.9128,93200.0
2011-01-06 10:35:00,29.86,29.87,29.85,29.86,17600.0,19.9195,19.9262,19.9128,19.9195,17600.0
2011-01-06 10:40:00,29.85,29.86,29.85,29.85,40800.0,19.9128,19.9195,19.9128,19.9128,40800.0
2011-01-06 10:45:00,29.85,29.86,29.85,29.85,17300.0,19.9128,19.9195,19.9128,19.9128,17300.0
2011-01-06 10:50:00,29.86,29.87,29.84,29.86,147400.0,19.9195,19.9262,19.9062,19.9195,147400.0
2011-01-06 10:55:00,29.86,29.89,29.85,29.89,109000.0,19.9195,19.9395,19.9128,19.9395,109000.0
2011-01-06 11:00:00,29.88,29.88,29.86,29.87,41300.0,19.9328,19.9328,19.9195,19.9262,41300.0
2011-01-06 11:05:00,29.86,29.87,29.85,29.86,59700.0,19.9195,19.9262,19.9128,19.9195,59700.0
2011-01-06 11:10:00,29.87,29.9,29.86,29.88,69800.0,19.9262,19.9462,19.9195,19.9328,69800.0
2011-01-06 11:15:00,29.88,29.9,29.86,29.87,98000.0,19.9328,19.9462,19.9195,19.9262,98000.0
2011-01-06 11:20:00,29.86,29.87,29.8,29.8,63800.0,19.9195,19.9262,19.8795,19.8795,63800.0
2011-01-06 11:25:00,29.8,29.86,29.8,29.86,25200.0,19.8795,19.9195,19.8795,19.9195,25200.0
2011-01-06 11:30:00,29.86,29.87,29.84,29.85,16000.0,19.9195,19.9262,19.9062,19.9128,16000.0
2011-01-06 11:35:00,29.84,29.85,29.84,29.84,7400.0,19.9062,19.9128,19.9062,19.9062,7400.0
2011-01-06 11:40:00,29.84,29.85,29.84,29.84,37400.0,19.9062,19.9128,19.9062,19.9062,37400.0
2011-01-06 11:45:00,29.84,29.86,29.84,29.84,25600.0,19.9062,19.9195,19.9062,19.9062,25600.0
2011-01-06 11:50:00,29.85,29.85,29.84,29.84,16600.0,19.9128,19.9128,19.9062,19.9062,16600.0
2011-01-06 11:55:00,29.84,29.86,29.83,29.85,94500.0,19.9062,19.9195,19.8995,19.9128,94500.0
2011-01-06 12:00:00,29.85,29.86,29.83,29.84,72200.0,19.9128,19.9195,19.8995,19.9062,72200.0
2011-01-06 12:05:00,29.85,29.85,29.81,29.81,55400.0,19.9128,19.9128,19.8861,19.8861,55400.0
2011-01-06 12:10:00,29.81,29.83,29.8,29.83,26500.0,19.8861,19.8995,19.8795,19.8995,26500.0
2011-01-06 12:15:00,29.82,29.84,29.82,29.82,20400.0,19.8928,19.9062,19.8928,19.8928,20400.0
2011-01-06 12:20:00,29.82,29.83,29.8,29.8,69900.0,19.8928,19.8995,19.8795,19.8795,69900.0
2011-01-06 12:25:00,29.8,29.81,29.79,29.79,26100.0,19.8795,19.8861,19.8728,19.8728,26100.0
2011-01-06 12:30:00,29.79,29.81,29.78,29.81,38200.0,19.8728,19.8861,19.8661,19.8861,38200.0
2011-01-06 12:35:00,29.8,29.81,29.78,29.79,62600.0,19.8795,19.8861,19.8661,19.8728,62600.0
2011-01-06 12:40:00,29.79,29.82,29.78,29.81,31600.0,19.8728,19.8928,19.8661,19.8861,31600.0
2011-01-06 12:45:00,29.8,29.82,29.79,29.8,63200.0,19.8795,19.8928,19.8728,19.8795,63200.0
2011-01-06 12:50:00,29.81,29.81,29.8,29.81,5600.0,19.8861,19.8861,19.8795,19.8861,5600.0
2011-01-06 12:55:00,29.81,29.85,29.8,29.84,24800.0,19.8861,19.9128,19.8795,19.9062,24800.0
2011-01-06 13:00:00,29.83,29.84,29.8,29.82,30500.0,19.8995,19.9062,19.8795,19.8928,30500.0
2011-01-06 13:05:00,29.82,29.82,29.8,29.81,17700.0,19.8928,19.8928,19.8795,19.8861,17700.0
2011-01-06 13:10:00,29.81,29.84,29.81,29.83,20600.0,19.8861,19.9062,19.8861,19.8995,20600.0
2011-01-06 13:15:00,29.84,29.85,29.83,29.83,35500.0,19.9062,19.9128,19.8995,19.8995,35500.0
2011-01-06 13:20:00,29.84,29.84,29.83,29.84,18900.0,19.9062,19.9062,19.8995,19.9062,18900.0
2011-01-06 13:25:00,29.84,29.85,29.83,29.84,33300.0,19.9062,19.9128,19.8995,19.9062,33300.0
2011-01-06 13:30:00,29.84,29.87,29.84,29.84,40000.0,19.9062,19.9262,19.9062,19.9062,40000.0
2011-01-06 13:35:00,29.84,29.85,29.84,29.84,5500.0,19.9062,19.9128,19.9062,19.9062,5500.0
2011-01-06 13:40:00,29.84,29.87,29.84,29.86,40800.0,19.9062,19.9262,19.9062,19.9195,40800.0
2011-01-06 13:45:00,29.86,29.88,29.85,29.85,16000.0,19.9195,19.9328,19.9128,19.9128,16000.0
2011-01-06 13:50:00,29.84,29.86,29.84,29.86,22100.0,19.9062,19.9195,19.9062,19.9195,22100.0
2011-01-06 13:55:00,29.86,29.89,29.85,29.87,25400.0,19.9195,19.9395,19.9128,19.9262,25400.0
2011-01-06 14:00:00,29.88,29.9,29.88,29.9,29800.0,19.9328,19.9462,19.9328,19.9462,29800.0
2011-01-06 14:05:00,29.9,29.9,29.89,29.89,36700.0,19.9462,19.9462,19.9395,19.9395,36700.0
2011-01-06 14:10:00,29.89,29.9,29.88,29.88,21900.0,19.9395,19.9462,19.9328,19.9328,21900.0
2011-01-06 14:15:00,29.88,29.89,29.87,29.89,39300.0,19.9328,19.9395,19.9262,19.9395,39300.0
2011-01-06 14:20:00,29.88,29.89,29.88,29.89,29100.0,19.9328,19.9395,19.9328,19.9395,29100.0
2011-01-06 14:25:00,29.88,29.89,29.86,29.88,65200.0,19.9328,19.9395,19.9195,19.9328,65200.0
2011-01-06 14:30:00,29.88,29.93,29.88,29.93,51900.0,19.9328,19.9662,19.9328,19.9662,51900.0
2011-01-06 14:35:00,29.92,29.95,29.92,29.94,55400.0,19.9595,19.9795,19.9595,19.9729,55400.0
2011-01-06 14:40:00,29.94,29.95,29.94,29.95,40900.0,19.9729,19.9795,19.9729,19.9795,40900.0
2011-01-06 14:45:00,29.95,29.95,29.91,29.92,86900.0,19.9795,19.9795,19.9529,19.9595,86900.0
2011-01-06 14:50:00,29.92,29.93,29.91,29.92,44800.0,19.9595,19.9662,19.9529,19.9595,44800.0
2011-01-06 14:55:00,29.92,29.92,29.91,29.92,42300.0,19.9595,19.9595,19.9529,19.9595,42300.0
2011-01-06 15:00:00,29.91,29.92,29.9,29.9,43000.0,19.9529,19.9595,19.9462,19.9462,43000.0
2011-01-06 15:05:00,29.91,29.91,29.89,29.9,24900.0,19.9529,19.9529,19.9395,19.9462,24900.0
2011-01-06 15:10:00,29.9,29.9,29.89,29.89,38400.0,19.9462,19.9462,19.9395,19.9395,38400.0
2011-01-06 15:15:00,29.89,29.9,29.85,29.89,75100.0,19.9395,19.9462,19.9128,19.9395,75100.0
2011-01-06 15:20:00,29.89,29.89,29.84,29.85,116900.0,19.9395,19.9395,19.9062,19.9128,116900.0
2011-01-06 15:25:00,29.85,29.87,29.83,29.86,77700.0,19.9128,19.9262,19.8995,19.9195,77700.0
2011-01-06 15:30:00,29.86,29.87,29.84,29.84,88700.0,19.9195,19.9262,19.9062,19.9062,88700.0
2011-01-06 15:35:00,29.84,29.87,29.84,29.86,57100.0,19.9062,19.9262,19.9062,19.9195,57100.0
2011-01-06 15:40:00,29.86,29.89,29.86,29.87,56100.0,19.9195,19.9395,19.9195,19.9262,56100.0
2011-01-06 15:45:00,29.87,29.88,29.85,29.85,76400.0,19.9262,19.9328,19.9128,19.9128,76400.0
2011-01-06 15:50:00,29.86,29.88,29.85,29.86,117300.0,19.9195,19.9328,19.9128,19.9195,117300.0
2011-01-06 15:55:00,29.86,29.87,29.86,29.87,164600.0,19.9195,19.9262,19.9195,19.9262,164600.0
2011-01-07 09:30:00,29.91,29.93,29.89,29.91,48400.0,19.9529,19.9662,19.9395,19.9529,48400.0
2011-01-07 09:35:00,29.91,29.96,29.88,29.95,34700.0,19.9529,19.9862,19.9328,19.9795,34700.0
2011-01-07 09:40:00,29.96,29.96,29.9,29.92,67200.0,19.9862,19.9862,19.9462,19.9595,67200.0
2011-01-07 09:45:00,29.92,29.93,29.89,29.91,36100.0,19.9595,19.9662,19.9395,19.9529,36100.0
2011-01-07 09:50:00,29.92,29.96,29.91,29.91,75300.0,19.9595,19.9862,19.9529,19.9529,75300.0
2011-01-07 09:55:00,29.92,29.95,29.89,29.92,67400.0,19.9595,19.9795,19.9395,19.9595,67400.0
2011-01-07 10:00:00,29.91,29.94,29.89,29.94,38700.0,19.9529,19.9729,19.9395,19.9729,38700.0
2011-01-07 10:05:00,29.93,29.93,29.89,29.91,43800.0,19.9662,19.9662,19.9395,19.9529,43800.0
2011-01-07 10:10:00,29.91,29.97,29.9,29.97,43700.0,19.9529,19.9929,19.9462,19.9929,43700.0
2011-01-07 10:15:00,29.97,29.98,29.93,29.93,20800.0,19.9929,19.9996,19.9662,19.9662,20800.0
2011-01-07 10:20:00,29.93,29.96,29.91,29.96,39000.0,19.9662,19.9862,19.9529,19.9862,39000.0
2011-01-07 10:25:00,29.95,29.96,29.93,29.94,16700.0,19.9795,19.9862,19.9662,19.9729,16700.0
2011-01-07 10:30:00,29.95,30.0,29.95,29.99,61600.0,19.9795,20.0129,19.9795,20.0062,61600.0
2011-01-07 10:35:00,29.99,30.0,29.96,29.97,27100.0,20.0062,20.0129,19.9862,19.9929,27100.0
2011-01-07 10:40:00,29.97,29.97,29.92,29.92,26100.0,19.9929,19.9929,19.9595,19.9595,26100.0
2011-01-07 10:45:00,29.92,29.93,29.92,29.92,12400.0,19.9595,19.9662,19.9595,19.9595,12400.0
2011-01-07 10:50:00,29.93,29.93,29.89,29.9,60700.0,19.9662,19.9662,19.9395,19.9462,60700.0
2011-01-07 10:55:00,29.9,29.93,29.9,29.91,29300.0,19.9462,19.9662,19.9462,19.9529,29300.0
2011-01-07 11:00:00,29.91,29.95,29.9,29.94,35400.0,19.9529,19.9795,19.9462,19.9729,35400.0
2011-01-07 11:05:00,29.95,29.95,29.9,29.9,67800.0,19.9795,19.9795,19.9462,19.9462,67800.0
2011-01-07 11:10:00,29.9,29.95,29.9,29.91,80200.0,19.9462,19.9795,19.9462,19.9529,80200.0
2011-01-07 11:15:00,29.92,29.97,29.9,29.97,47200.0,19.9595,19.9929,19.9462,19.9929,47200.0
2011-01-07 11:20:00,29.97,30.0,29.96,29.98,137500.0,19.9929,20.0129,19.9862,19.9996,137500.0
2011-01-07 11:25:00,29.98,30.0,29.97,29.99,28600.0,19.9996,20.0129,19.9929,20.0062,28600.0
2011-01-07 11:30:00,29.98,30.03,29.96,30.0,210000.0,19.9996,20.0329,19.9862,20.0129,210000.0
2011-01-07 11:35:00,30.0,30.02,29.96,30.01,51500.0,20.0129,20.0262,19.9862,20.0196,51500.0
2011-01-07 11:40:00,30.01,30.05,30.0,30.04,41600.0,20.0196,20.0463,20.0129,20.0396,41600.0
2011-01-07 11:45:00,30.04,30.05,30.03,30.05,33800.0,20.0396,20.0463,20.0329,20.0463,33800.0
2011-01-07 11:50:00,30.04,30.06,30.02,30.05,54900.0,20.0396,20.0529,20.0262,20.0463,54900.0
2011-01-07 11:55:00,30.05,30.11,30.04,30.07,74800.0,20.0463,20.0863,20.0396,20.0596,74800.0
2011-01-07 12:00:00,30.07,30.09,30.07,30.09,18700.0,20.0596,20.0729,20.0596,20.0729,18700.0
2011-01-07 12:05:00,30.08,30.1,30.06,30.08,80500.0,20.0663,20.0796,20.0529,20.0663,80500.0
2011-01-07 12:10:00,30.07,30.08,30.04,30.04,18500.0,20.0596,20.0663,20.0396,20.0396,18500.0
2011-01-07 12:15:00,30.04,30.06,30.02,30.05,76700.0,20.0396,20.0529,20.0262,20.0463,76700.0
2011-01-07 12:20:00,30.06,30.06,30.05,30.05,24500.0,20.0529,20.0529,20.0463,20.0463,24500.0
2011-01-07 12:25:00,30.05,30.08,30.05,30.06,55000.0,20.0463,20.0663,20.0463,20.0529,55000.0
2011-01-07 12:30:00,30.05,30.05,30.0,30.0,65100.0,20.0463,20.0463,20.0129,20.0129,65100.0
2011-01-07 12:35:00,30.0,30.06,29.99,30.06,53300.0,20.0129,20.0529,20.0062,20.0529,53300.0
2011-01-07 12:40:00,30.06,30.1,30.05,30.09,116000.0,20.0529,20.0796,20.0463,20.0729,116000.0
2011-01-07 12:45:00,30.08,30.16,30.08,30.15,132300.0,20.0663,20.1196,20.0663,20.113,132300.0
2011-01-07 12:50:00,30.15,30.17,30.13,30.16,88000.0,20.113,20.1263,20.0996,20.1196,88000.0
2011-01-07 12:55:00,30.17,30.19,30.1,30.16,75900.0,20.1263,20.1396,20.0796,20.1196,75900.0
2011-01-07 13:00:00,30.16,30.17,30.15,30.17,36000.0,20.1196,20.1263,20.113,20.1263,36000.0
2011-01-07 13:05:00,30.17,30.21,30.16,30.21,52500.0,20.1263,20.153,20.1196,20.153,52500.0
2011-01-07 13:10:00,30.2,30.24,30.18,30.2,134100.0,20.1463,20.173,20.133,20.1463,134100.0
2011-01-07 13:15:00,30.21,30.23,30.2,30.23,72400.0,20.153,20.1663,20.1463,20.1663,72400.0
2011-01-07 13:20:00,30.22,30.25,30.21,30.25,74200.0,20.1597,20.1797,20.153,20.1797,74200.0
2011-01-07 13:25:00,30.24,30.26,30.24,30.24,99800.0,20.173,20.1863,20.173,20.173,99800.0
2011-01-07 13:30:00,30.24,30.25,30.19,30.2,81400.0,20.173,20.1797,20.1396,20.1463,81400.0
2011-01-07 13:35:00,30.2,30.23,30.2,30.23,21700.0,20.1463,20.1663,20.1463,20.1663,21700.0
2011-01-07 13:40:00,30.23,30.25,30.21,30.22,27500.0,20.1663,20.1797,20.153,20.1597,27500.0
2011-01-07 13:45:00,30.21,30.22,30.21,30.21,21000.0,20.153,20.1597,20.153,20.153,21000.0
2011-01-07 13:50:00,30.21,30.22,30.2,30.2,34200.0,20.153,20.1597,20.1463,20.1463,34200.0
2011-01-07 13:55:00,30.2,30.21,30.2,30.2,27000.0,20.1463,20.153,20.1463,20.1463,27000.0
2011-01-07 14:00:00,30.2,30.21,30.2,30.21,49500.0,20.1463,20.153,20.1463,20.153,49500.0
2011-01-07 14:05:00,30.2,30.21,30.2,30.2,19600.0,20.1463,20.153,20.1463,20.1463,19600.0
2011-01-07 14:10:00,30.2,30.21,30.2,30.2,26100.0,20.1463,20.153,20.1463,20.1463,26100.0
2011-01-07 14:15:00,30.21,30.24,30.2,30.24,54400.0,20.153,20.173,20.1463,20.173,54400.0
2011-01-07 14:20:00,30.24,30.25,30.22,30.22,50900.0,20.173,20.1797,20.1597,20.1597,50900.0
2011-01-07 14:25:00,30.22,30.23,30.2,30.21,30500.0,20.1597,20.1663,20.1463,20.153,30500.0
2011-01-07 14:30:00,30.21,30.23,30.19,30.2,127500.0,20.153,20.1663,20.1396,20.1463,127500.0
2011-01-07 14:35:00,30.2,30.26,30.2,30.24,66300.0,20.1463,20.1863,20.1463,20.173,66300.0
2011-01-07 14:40:00,30.25,30.29,30.24,30.29,73200.0,20.1797,20.2064,20.173,20.2064,73200.0
2011-01-07 14:45:00,30.29,30.32,30.28,30.3,118800.0,20.2064,20.2264,20.1997,20.213,118800.0
2011-01-07 14:50:00,30.31,30.33,30.27,30.27,62600.0,20.2197,20.233,20.193,20.193,62600.0
2011-01-07 14:55:00,30.27,30.28,30.24,30.24,69400.0,20.193,20.1997,20.173,20.173,69400.0
2011-01-07 15:00:00,30.24,30.25,30.23,30.23,40800.0,20.173,20.1797,20.1663,20.1663,40800.0
2011-01-07 15:05:00,30.23,30.25,30.22,30.24,41700.0,20.1663,20.1797,20.1597,20.173,41700.0
2011-01-07 15:10:00,30.24,30.31,30.24,30.31,257000.0,20.173,20.2197,20.173,20.2197,257000.0
2011-01-07 15:15:00,30.3,30.41,30.3,30.32,227200.0,20.213,20.2864,20.213,20.2264,227200.0
2011-01-07 15:20:00,30.32,30.35,30.29,30.34,188000.0,20.2264,20.2464,20.2064,20.2397,188000.0
2011-01-07 15:25:00,30.34,30.39,30.32,30.34,197900.0,20.2397,20.2731,20.2264,20.2397,197900.0
2011-01-07 15:30:00,30.34,30.38,30.34,30.37,113900.0,20.2397,20.2664,20.2397,20.2597,113900.0
2011-01-07 15:35:00,30.37,30.39,30.35,30.35,65400.0,20.2597,20.2731,20.2464,20.2464,65400.0
2011-01-07 15:40:00,30.35,30.4,30.35,30.37,183200.0,20.2464,20.2797,20.2464,20.2597,183200.0
2011-01-07 15:45:00,30.37,30.38,30.35,30.35,87400.0,20.2597,20.2664,20.2464,20.2464,87400.0
2011-01-07 15:50:00,30.35,30.36,30.34,30.36,159900.0,20.2464,20.2531,20.2397,20.2531,159900.0
2011-01-07 15:55:00,30.35,30.36,30.35,30.36,164200.0,20.2464,20.2531,20.2464,20.2531,164200.0
2011-01-10 09:30:00,30.16,30.2,30.11,30.15,88300.0,20.1196,20.1463,20.0863,20.113,88300.0
2011-01-10 09:35:00,30.16,30.26,30.14,30.22,54900.0,20.1196,20.1863,20.1063,20.1597,54900.0
2011-01-10 09:40:00,30.21,30.26,30.18,30.23,61200.0,20.153,20.1863,20.133,20.1663,61200.0
2011-01-10 09:45:00,30.24,30.25,30.18,30.24,127800.0,20.173,20.1797,20.133,20.173,127800.0
2011-01-10 09:50:00,30.24,30.25,30.2,30.21,98000.0,20.173,20.1797,20.1463,20.153,98000.0
2011-01-10 09:55:00,30.21,30.28,30.2,30.25,325700.0,20.153,20.1997,20.1463,20.1797,325700.0
2011-01-10 10:00:00,30.25,30.25,30.19,30.2,59600.0,20.1797,20.1797,20.1396,20.1463,59600.0
2011-01-10 10:05:00,30.2,30.21,30.18,30.19,63500.0,20.1463,20.153,20.133,20.1396,63500.0
2011-01-10 10:10:00,30.19,30.23,30.15,30.17,195400.0,20.1396,20.1663,20.113,20.1263,195400.0
2011-01-10 10:15:00,30.18,30.22,30.17,30.21,65000.0,20.133,20.1597,20.1263,20.153,65000.0
2011-01-10 10:20:00,30.22,30.31,30.2,30.3,103400.0,20.1597,20.2197,20.1463,20.213,103400.0
2011-01-10 10:25:00,30.3,30.38,30.3,30.38,76500.0,20.213,20.2664,20.213,20.2664,76500.0
2011-01-10 10:30:00,30.38,30.4,30.35,30.35,43500.0,20.2664,20.2797,20.2464,20.2464,43500.0
2011-01-10 10:35:00,30.35,30.36,30.32,30.35,69300.0,20.2464,20.2531,20.2264,20.2464,69300.0
2011-01-10 10:40:00,30.33,30.38,30.33,30.38,61300.0,20.233,20.2664,20.233,20.2664,61300.0
2011-01-10 10:45:00,30.37,30.39,30.37,30.38,32700.0,20.2597,20.2731,20.2597,20.2664,32700.0
2011-01-10 10:50:00,30.38,30.38,30.36,30.37,28300.0,20.2664,20.2664,20.2531,20.2597,28300.0
2011-01-10 10:55:00,30.37,30.39,30.37,30.38,69200.0,20.2597,20.2731,20.2597,20.2664,69200.0
2011-01-10 11:00:00,30.38,30.4,30.36,30.39,78700.0,20.2664,20.2797,20.2531,20.2731,78700.0
2011-01-10 11:05:00,30.4,30.47,30.39,30.45,115500.0,20.2797,20.3264,20.2731,20.3131,115500.0
2011-01-10 11:10:00,30.45,30.46,30.44,30.44,68000.0,20.3131,20.3198,20.3064,20.3064,68000.0
2011-01-10 11:15:00,30.44,30.45,30.37,30.39,61500.0,20.3064,20.3131,20.2597,20.2731,61500.0
2011-01-10 11:20:00,30.4,30.42,30.39,30.42,24600.0,20.2797,20.2931,20.2731,20.2931,24600.0
2011-01-10 11:25:00,30.42,30.42,30.38,30.39,48400.0,20.2931,20.2931,20.2664,20.2731,48400.0
2011-01-10 11:30:00,30.4,30.41,30.37,30.38,66400.0,20.2797,20.2864,20.2597,20.2664,66400.0
2011-01-10 11:35:00,30.38,30.41,30.38,30.41,59800.0,20.2664,20.2864,20.2664,20.2864,59800.0
2011-01-10 11:40:00,30.41,30.41,30.37,30.37,49900.0,20.2864,20.2864,20.2597,20.2597,49900.0
2011-01-10 11:45:00,30.37,30.38,30.33,30.34,120500.0,20.2597,20.2664,20.233,20.2397,120500.0
2011-01-10 11:50:00,30.34,30.35,30.32,30.32,27500.0,20.2397,20.2464,20.2264,20.2264,27500.0
2011-01-10 11:55:00,30.33,30.34,30.32,30.34,19000.0,20.233,20.2397,20.2264,20.2397,19000.0
2011-01-10 12:00:00,30.33,30.36,30.33,30.35,65000.0,20.233,20.2531,20.233,20.2464,65000.0
2011-01-10 12:05:00,30.35,30.36,30.34,30.36,33700.0,20.2464,20.2531,20.2397,20.2531,33700.0
2011-01-10 12:10:00,30.35,30.37,30.34,30.34,30000.0,20.2464,20.2597,20.2397,20.2397,30000.0
2011-01-10 12:15:00,30.34,30.36,30.32,30.33,67900.0,20.2397,20.2531,20.2264,20.233,67900.0
2011-01-10 12:20:00,30.34,30.35,30.33,30.33,10300.0,20.2397,20.2464,20.233,20.233,10300.0
2011-01-10 12:25:00,30.33,30.37,30.33,30.36,18400.0,20.233,20.2597,20.233,20.2531,18400.0
2011-01-10 12:30:00,30.36,30.37,30.36,30.36,16100.0,20.2531,20.2597,20.2531,20.2531,16100.0
2011-01-10 12:35:00,30.36,30.37,30.34,30.37,26900.0,20.2531,20.2597,20.2397,20.2597,26900.0
2011-01-10 12:40:00,30.37,30.37,30.36,30.37,20400.0,20.2597,20.2597,20.2531,20.2597,20400.0
2011-01-10 12:45:00,30.36,30.37,30.36,30.37,11900.0,20.2531,20.2597,20.2531,20.2597,11900.0
2011-01-10 12:50:00,30.37,30.37,30.36,30.37,11500.0,20.2597,20.2597,20.2531,20.2597,11500.0
2011-01-10 12:55:00,30.36,30.37,30.36,30.37,7800.0,20.2531,20.2597,20.2531,20.2597,7800.0
2011-01-10 13:00:00,30.36,30.37,30.36,30.37,24700.0,20.2531,20.2597,20.2531,20.2597,24700.0
2011-01-10 13:05:00,30.37,30.4,30.36,30.37,44300.0,20.2597,20.2797,20.2531,20.2597,44300.0
2011-01-10 13:10:00,30.37,30.41,30.37,30.41,42800.0,20.2597,20.2864,20.2597,20.2864,42800.0
2011-01-10 13:15:00,30.4,30.41,30.4,30.41,17900.0,20.2797,20.2864,20.2797,20.2864,17900.0
2011-01-10 13:20:00,30.41,30.41,30.4,30.41,17600.0,20.2864,20.2864,20.2797,20.2864,17600.0
2011-01-10 13:25:00,30.41,30.43,30.4,30.43,30200.0,20.2864,20.2997,20.2797,20.2997,30200.0
2011-01-10 13:30:00,30.42,30.44,30.42,30.42,30500.0,20.2931,20.3064,20.2931,20.2931,30500.0
2011-01-10 13:35:00,30.42,30.42,30.4,30.4,42100.0,20.2931,20.2931,20.2797,20.2797,42100.0
2011-01-10 13:40:00,30.41,30.41,30.4,30.41,7600.0,20.2864,20.2864,20.2797,20.2864,7600.0
2011-01-10 13:45:00,30.4,30.41,30.34,30.34,57100.0,20.2797,20.2864,20.2397,20.2397,57100.0
2011-01-10 13:50:00,30.34,30.35,30.29,30.3,36000.0,20.2397,20.2464,20.2064,20.213,36000.0
2011-01-10 13:55:00,30.29,30.29,30.27,30.27,29900.0,20.2064,20.2064,20.193,20.193,29900.0
2011-01-10 14:00:00,30.27,30.28,30.24,30.25,35700.0,20.193,20.1997,20.173,20.1797,35700.0
2011-01-10 14:05:00,30.25,30.3,30.24,30.29,48600.0,20.1797,20.213,20.173,20.2064,48600.0
2011-01-10 14:10:00,30.3,30.31,30.29,30.29,23100.0,20.213,20.2197,20.2064,20.2064,23100.0
2011-01-10 14:15:00,30.3,30.3,30.25,30.27,37900.0,20.213,20.213,20.1797,20.193,37900.0
2011-01-10 14:20:00,30.27,30.28,30.24,30.27,68700.0,20.193,20.1997,20.173,20.193,68700.0
2011-01-10 14:25:00,30.27,30.28,30.24,30.24,75200.0,20.193,20.1997,20.173,20.173,75200.0
2011-01-10 14:30:00,30.24,30.26,30.23,30.25,125000.0,20.173,20.1863,20.1663,20.1797,125000.0
2011-01-10 14:35:00,30.25,30.25,30.16,30.17,102400.0,20.1797,20.1797,20.1196,20.1263,102400.0
2011-01-10 14:40:00,30.16,30.16,30.1,30.11,92200.0,20.1196,20.1196,20.0796,20.0863,92200.0
2011-01-10 14:45:00,30.1,30.14,30.1,30.11,52600.0,20.0796,20.1063,20.0796,20.0863,52600.0
2011-01-10 14:50:00,30.11,30.12,30.09,30.09,46300.0,20.0863,20.0929,20.0729,20.0729,46300.0
2011-01-10 14:55:00,30.1,30.1,30.05,30.06,75000.0,20.0796,20.0796,20.0463,20.0529,75000.0
2011-01-10 15:00:00,30.06,30.09,30.05,30.09,52300.0,20.0529,20.0729,20.0463,20.0729,52300.0
2011-01-10 15:05:00,30.09,30.09,30.05,30.05,50500.0,20.0729,20.0729,20.0463,20.0463,50500.0
2011-01-10 15:10:00,30.05,30.05,30.04,30.04,28800.0,20.0463,20.0463,20.0396,20.0396,28800.0
2011-01-10 15:15:00,30.05,30.07,30.04,30.06,39600.0,20.0463,20.0596,20.0396,20.0529,39600.0
2011-01-10 15:20:00,30.06,30.09,30.06,30.09,38700.0,20.0529,20.0729,20.0529,20.0729,38700.0
2011-01-10 15:25:00,30.09,30.09,30.02,30.02,122900.0,20.0729,20.0729,20.0262,20.0262,122900.0
2011-01-10 15:30:00,30.02,30.02,30.0,30.02,93500.0,20.0262,20.0262,20.0129,20.0262,93500.0
2011-01-10 15:35:00,30.01,30.06,30.01,30.06,143300.0,20.0196,20.0529,20.0196,20.0529,143300.0
2011-01-10 15:40:00,30.05,30.08,30.05,30.08,67300.0,20.0463,20.0663,20.0463,20.0663,67300.0
2011-01-10 15:45:00,30.07,30.08,30.03,30.08,247000.0,20.0596,20.0663,20.0329,20.0663,247000.0
2011-01-10 15:50:00,30.08,30.11,30.07,30.08,177700.0,20.0663,20.0863,20.0596,20.0663,177700.0
2011-01-10 15:55:00,30.08,30.1,30.06,30.07,303700.0,20.0663,20.0796,20.0529,20.0596,303700.0
2011-01-11 09:30:00,30.19,30.25,30.05,30.06,89600.0,20.1396,20.1797,20.0463,20.0529,89600.0
2011-01-11 09:35:00,30.06,30.13,30.04,30.04,43100.0,20.0529,20.0996,20.0396,20.0396,43100.0
2011-01-11 09:40:00,30.04,30.04,29.97,29.98,33800.0,20.0396,20.0396,19.9929,19.9996,33800.0
2011-01-11 09:45:00,29.97,29.97,29.84,29.9,67400.0,19.9929,19.9929,19.9062,19.9462,67400.0
2011-01-11 09:50:00,29.9,29.94,29.89,29.94,57200.0,19.9462,19.9729,19.9395,19.9729,57200.0
2011-01-11 09:55:00,29.94,29.99,29.93,29.99,39600.0,19.9729,20.0062,19.9662,20.0062,39600.0
2011-01-11 10:00:00,29.98,30.02,29.96,30.0,269200.0,19.9996,20.0262,19.9862,20.0129,269200.0
2011-01-11 10:05:00,30.01,30.01,29.98,29.98,70000.0,20.0196,20.0196,19.9996,19.9996,70000.0
2011-01-11 10:10:00,29.99,30.0,29.96,29.97,64400.0,20.0062,20.0129,19.9862,19.9929,64400.0
2011-01-11 10:15:00,29.96,29.98,29.94,29.98,83500.0,19.9862,19.9996,19.9729,19.9996,83500.0
2011-01-11 10:20:00,29.97,30.02,29.97,30.02,26100.0,19.9929,20.0262,19.9929,20.0262,26100.0
2011-01-11 10:25:00,30.02,30.07,30.02,30.06,19900.0,20.0262,20.0596,20.0262,20.0529,19900.0
2011-01-11 10:30:00,30.06,30.07,30.05,30.06,15000.0,20.0529,20.0596,20.0463,20.0529,15000.0
2011-01-11 10:35:00,30.05,30.06,30.05,30.05,14500.0,20.0463,20.0529,20.0463,20.0463,14500.0
2011-01-11 10:40:00,30.05,30.06,30.02,30.03,22800.0,20.0463,20.0529,20.0262,20.0329,22800.0
2011-01-11 10:45:00,30.02,30.04,29.99,29.99,47200.0,20.0262,20.0396,20.0062,20.0062,47200.0
2011-01-11 10:50:00,29.99,30.01,29.98,30.0,36100.0,20.0062,20.0196,19.9996,20.0129,36100.0
2011-01-11 10:55:00,30.0,30.01,29.98,30.01,23200.0,20.0129,20.0196,19.9996,20.0196,23200.0
2011-01-11 11:00:00,30.01,30.03,30.0,30.0,26300.0,20.0196,20.0329,20.0129,20.0129,26300.0
2011-01-11 11:05:00,30.01,30.01,29.98,29.99,147400.0,20.0196,20.0196,19.9996,20.0062,147400.0
2011-01-11 11:10:00,29.99,30.03,29.99,30.01,29800.0,20.0062,20.0329,20.0062,20.0196,29800.0
2011-01-11 11:15:00,30.01,30.02,29.96,29.98,45600.0,20.0196,20.0262,19.9862,19.9996,45600.0
2011-01-11 11:20:00,29.98,30.01,29.98,29.99,23000.0,19.9996,20.0196,19.9996,20.0062,23000.0
2011-01-11 11:25:00,30.0,30.0,29.99,29.99,114900.0,20.0129,20.0129,20.0062,20.0062,114900.0
2011-01-11 11:30:00,30.0,30.0,29.99,29.99,22900.0,20.0129,20.0129,20.0062,20.0062,22900.0
2011-01-11 11:35:00,30.0,30.0,29.99,30.0,13300.0,20.0129,20.0129,20.0062,20.0129,13300.0
2011-01-11 11:40:00,30.0,30.0,29.99,29.99,24400.0,20.0129,20.0129,20.0062,20.0062,24400.0
2011-01-11 11:45:00,30.0,30.01,29.99,30.01,22400.0,20.0129,20.0196,20.0062,20.0196,22400.0
2011-01-11 11:50:00,30.01,30.03,30.0,30.03,17900.0,20.0196,20.0329,20.0129,20.0329,17900.0
2011-01-11 11:55:00,30.03,30.03,30.02,30.02,9900.0,20.0329,20.0329,20.0262,20.0262,9900.0
2011-01-11 12:00:00,30.02,30.03,30.0,30.0,16600.0,20.0262,20.0329,20.0129,20.0129,16600.0
2011-01-11 12:05:00,30.0,30.02,30.0,30.01,22100.0,20.0129,20.0262,20.0129,20.0196,22100.0
2011-01-11 12:10:00,30.01,30.1,30.01,30.1,122500.0,20.0196,20.0796,20.0196,20.0796,122500.0
2011-01-11 12:15:00,30.09,30.1,30.09,30.09,3600.0,20.0729,20.0796,20.0729,20.0729,3600.0
2011-01-11 12:20:00,30.09,30.11,30.07,30.11,41200.0,20.0729,20.0863,20.0596,20.0863,41200.0
2011-01-11 12:25:00,30.11,30.12,30.1,30.1,11600.0,20.0863,20.0929,20.0796,20.0796,11600.0
2011-01-11 12:30:00,30.1,30.12,30.1,30.1,16500.0,20.0796,20.0929,20.0796,20.0796,16500.0
2011-01-11 12:35:00,30.1,30.11,30.1,30.11,22900.0,20.0796,20.0863,20.0796,20.0863,22900.0
2011-01-11 12:40:00,30.1,30.11,30.06,30.07,22000.0,20.0796,20.0863,20.0529,20.0596,22000.0
2011-01-11 12:45:00,30.07,30.07,30.06,30.06,18400.0,20.0596,20.0596,20.0529,20.0529,18400.0
2011-01-11 12:50:00,30.06,30.07,30.06,30.06,20000.0,20.0529,20.0596,20.0529,20.0529,20000.0
2011-01-11 12:55:00,30.06,30.09,30.06,30.08,26600.0,20.0529,20.0729,20.0529,20.0663,26600.0
2011-01-11 13:00:00,30.08,30.11,30.08,30.09,44300.0,20.0663,20.0863,20.0663,20.0729,44300.0
2011-01-11 13:05:00,30.09,30.1,30.07,30.07,15600.0,20.0729,20.0796,20.0596,20.0596,15600.0
2011-01-11 13:10:00,30.07,30.08,30.0,30.03,56200.0,20.0596,20.0663,20.0129,20.0329,56200.0
2011-01-11 13:15:00,30.03,30.03,30.0,30.01,35600.0,20.0329,20.0329,20.0129,20.0196,35600.0
2011-01-11 13:20:00,30.0,30.07,29.99,30.07,33600.0,20.0129,20.0596,20.0062,20.0596,33600.0
2011-01-11 13:25:00,30.06,30.08,30.05,30.06,16200.0,20.0529,20.0663,20.0463,20.0529,16200.0
2011-01-11 13:30:00,30.05,30.08,30.05,30.08,27500.0,20.0463,20.0663,20.0463,20.0663,27500.0
2011-01-11 13:35:00,30.07,30.08,30.07,30.07,10900.0,20.0596,20.0663,20.0596,20.0596,10900.0
2011-01-11 13:40:00,30.07,30.08,30.06,30.07,35800.0,20.0596,20.0663,20.0529,20.0596,35800.0
2011-01-11 13:45:00,30.07,30.08,30.06,30.06,13400.0,20.0596,20.0663,20.0529,20.0529,13400.0
2011-01-11 13:50:00,30.05,30.06,30.01,30.01,22600.0,20.0463,20.0529,20.0196,20.0196,22600.0
2011-01-11 13:55:00,30.01,30.02,30.0,30.0,14900.0,20.0196,20.0262,20.0129,20.0129,14900.0
2011-01-11 14:00:00,30.0,30.02,29.99,30.01,34400.0,20.0129,20.0262,20.0062,20.0196,34400.0
2011-01-11 14:05:00,30.01,30.02,29.99,30.0,60700.0,20.0196,20.0262,20.0062,20.0129,60700.0
2011-01-11 14:10:00,30.0,30.04,29.99,30.04,19000.0,20.0129,20.0396,20.0062,20.0396,19000.0
2011-01-11 14:15:00,30.04,30.05,30.03,30.05,23100.0,20.0396,20.0463,20.0329,20.0463,23100.0
2011-01-11 14:20:00,30.05,30.07,30.04,30.06,23500.0,20.0463,20.0596,20.0396,20.0529,23500.0
2011-01-11 14:25:00,30.07,30.09,30.06,30.08,16100.0,20.0596,20.0729,20.0529,20.0663,16100.0
2011-01-11 14:30:00,30.09,30.1,30.06,30.06,49500.0,20.0729,20.0796,20.0529,20.0529,49500.0
2011-01-11 14:35:00,30.07,30.07,30.06,30.06,15700.0,20.0596,20.0596,20.0529,20.0529,15700.0
2011-01-11 14:40:00,30.06,30.09,30.06,30.07,56400.0,20.0529,20.0729,20.0529,20.0596,56400.0
2011-01-11 14:45:00,30.07,30.08,30.07,30.07,14600.0,20.0596,20.0663,20.0596,20.0596,14600.0
2011-01-11 14:50:00,30.07,30.08,30.06,30.06,25700.0,20.0596,20.0663,20.0529,20.0529,25700.0
2011-01-11 14:55:00,30.07,30.09,30.06,30.08,30500.0,20.0596,20.0729,20.0529,20.0663,30500.0
2011-01-11 15:00:00,30.09,30.09,30.08,30.09,16700.0,20.0729,20.0729,20.0663,20.0729,16700.0
2011-01-11 15:05:00,30.09,30.11,30.08,30.09,62100.0,20.0729,20.0863,20.0663,20.0729,62100.0
2011-01-11 15:10:00,30.1,30.1,30.09,30.09,23000.0,20.0796,20.0796,20.0729,20.0729,23000.0
2011-01-11 15:15:00,30.09,30.1,30.09,30.09,27300.0,20.0729,20.0796,20.0729,20.0729,27300.0
2011-01-11 15:20:00,30.09,30.1,30.09,30.09,28000.0,20.0729,20.0796,20.0729,20.0729,28000.0
2011-01-11 15:25:00,30.09,30.1,30.09,30.1,27100.0,20.0729,20.0796,20.0729,20.0796,27100.0
2011-01-11 15:30:00,30.09,30.1,30.09,30.09,28800.0,20.0729,20.0796,20.0729,20.0729,28800.0
2011-01-11 15:35:00,30.09,30.11,30.09,30.1,64100.0,20.0729,20.0863,20.0729,20.0796,64100.0
2011-01-11 15:40:00,30.1,30.12,30.08,30.12,88400.0,20.0796,20.0929,20.0663,20.0929,88400.0
2011-01-11 15:45:00,30.11,30.15,30.1,30.14,121200.0,20.0863,20.113,20.0796,20.1063,121200.0
2011-01-11 15:50:00,30.14,30.16,30.14,30.15,126900.0,20.1063,20.1196,20.1063,20.113,126900.0
2011-01-11 15:55:00,30.15,30.15,30.11,30.12,222200.0,20.113,20.113,20.0863,20.0929,222200.0
2011-01-12 09:30:00,30.23,30.26,30.17,30.21,54500.0,20.1663,20.1863,20.1263,20.153,54500.0
2011-01-12 09:35:00,30.2,30.22,30.09,30.09,22200.0,20.1463,20.1597,20.0729,20.0729,22200.0
2011-01-12 09:40:00,30.09,30.19,30.09,30.17,29000.0,20.0729,20.1396,20.0729,20.1263,29000.0
2011-01-12 09:45:00,30.16,30.17,30.16,30.17,17900.0,20.1196,20.1263,20.1196,20.1263,17900.0
2011-01-12 09:50:00,30.17,30.23,30.16,30.22,20700.0,20.1263,20.1663,20.1196,20.1597,20700.0
2011-01-12 09:55:00,30.23,30.27,30.22,30.27,28300.0,20.1663,20.193,20.1597,20.193,28300.0
2011-01-12 10:00:00,30.26,30.28,30.25,30.26,30100.0,20.1863,20.1997,20.1797,20.1863,30100.0
2011-01-12 10:05:00,30.26,30.28,30.25,30.28,14000.0,20.1863,20.1997,20.1797,20.1997,14000.0
2011-01-12 10:10:00,30.27,30.29,30.26,30.27,21500.0,20.193,20.2064,20.1863,20.193,21500.0
2011-01-12 10:15:00,30.27,30.27,30.25,30.26,37000.0,20.193,20.193,20.1797,20.1863,37000.0
2011-01-12 10:20:00,30.25,30.27,30.25,30.26,22400.0,20.1797,20.193,20.1797,20.1863,22400.0
2011-01-12 10:25:00,30.26,30.3,30.25,30.29,33900.0,20.1863,20.213,20.1797,20.2064,33900.0
2011-01-12 10:30:00,30.3,30.3,30.25,30.26,24900.0,20.213,20.213,20.1797,20.1863,24900.0
2011-01-12 10:35:00,30.25,30.26,30.25,30.26,16100.0,20.1797,20.1863,20.1797,20.1863,16100.0
2011-01-12 10:40:00,30.25,30.3,30.25,30.3,22800.0,20.1797,20.213,20.1797,20.213,22800.0
2011-01-12 10:45:00,30.3,30.31,30.28,30.3,14900.0,20.213,20.2197,20.1997,20.213,14900.0
2011-01-12 10:50:00,30.3,30.3,30.27,30.28,23600.0,20.213,20.213,20.193,20.1997,23600.0
2011-01-12 10:55:00,30.28,30.29,30.26,30.28,20500.0,20.1997,20.2064,20.1863,20.1997,20500.0
2011-01-12 11:00:00,30.28,30.31,30.28,30.31,22700.0,20.1997,20.2197,20.1997,20.2197,22700.0
2011-01-12 11:05:00,30.31,30.38,30.3,30.37,41900.0,20.2197,20.2664,20.213,20.2597,41900.0
2011-01-12 11:10:00,30.37,30.38,30.36,30.37,22800.0,20.2597,20.2664,20.2531,20.2597,22800.0
2011-01-12 11:15:00,30.37,30.39,30.36,30.39,32200.0,20.2597,20.2731,20.2531,20.2731,32200.0
2011-01-12 11:20:00,30.38,30.39,30.37,30.39,14800.0,20.2664,20.2731,20.2597,20.2731,14800.0
2011-01-12 11:25:00,30.38,30.4,30.36,30.39,36300.0,20.2664,20.2797,20.2531,20.2731,36300.0
2011-01-12 11:30:00,30.4,30.4,30.37,30.37,25100.0,20.2797,20.2797,20.2597,20.2597,25100.0
2011-01-12 11:35:00,30.37,30.37,30.35,30.37,38500.0,20.2597,20.2597,20.2464,20.2597,38500.0
2011-01-12 11:40:00,30.37,30.37,30.35,30.36,16600.0,20.2597,20.2597,20.2464,20.2531,16600.0
2011-01-12 11:45:00,30.35,30.36,30.32,30.32,16700.0,20.2464,20.2531,20.2264,20.2264,16700.0
2011-01-12 11:50:00,30.32,30.33,30.31,30.32,11400.0,20.2264,20.233,20.2197,20.2264,11400.0
2011-01-12 11:55:00,30.31,30.32,30.31,30.31,10900.0,20.2197,20.2264,20.2197,20.2197,10900.0
2011-01-12 12:00:00,30.31,30.32,30.29,30.3,26800.0,20.2197,20.2264,20.2064,20.213,26800.0
2011-01-12 12:05:00,30.29,30.33,30.29,30.31,29400.0,20.2064,20.233,20.2064,20.2197,29400.0
2011-01-12 12:10:00,30.3,30.37,30.3,30.36,50500.0,20.213,20.2597,20.213,20.2531,50500.0
2011-01-12 12:15:00,30.37,30.39,30.37,30.39,58700.0,20.2597,20.2731,20.2597,20.2731,58700.0
2011-01-12 12:20:00,30.39,30.4,30.38,30.39,12100.0,20.2731,20.2797,20.2664,20.2731,12100.0
2011-01-12 12:25:00,30.39,30.4,30.39,30.4,34500.0,20.2731,20.2797,20.2731,20.2797,34500.0
2011-01-12 12:30:00,30.4,30.4,30.38,30.4,21400.0,20.2797,20.2797,20.2664,20.2797,21400.0
2011-01-12 12:35:00,30.4,30.42,30.39,30.41,18300.0,20.2797,20.2931,20.2731,20.2864,18300.0
2011-01-12 12:40:00,30.42,30.42,30.39,30.4,19800.0,20.2931,20.2931,20.2731,20.2797,19800.0
2011-01-12 12:45:00,30.4,30.44,30.39,30.44,28800.0,20.2797,20.3064,20.2731,20.3064,28800.0
2011-01-12 12:50:00,30.44,30.44,30.39,30.4,47100.0,20.3064,20.3064,20.2731,20.2797,47100.0
2011-01-12 12:55:00,30.4,30.4,30.38,30.38,41700.0,20.2797,20.2797,20.2664,20.2664,41700.0
2011-01-12 13:00:00,30.39,30.4,30.38,30.39,25900.0,20.2731,20.2797,20.2664,20.2731,25900.0
2011-01-12 13:05:00,30.39,30.39,30.38,30.39,39700.0,20.2731,20.2731,20.2664,20.2731,39700.0
2011-01-12 13:10:00,30.39,30.39,30.38,30.39,7400.0,20.2731,20.2731,20.2664,20.2731,7400.0
2011-01-12 13:15:00,30.39,30.39,30.36,30.36,45500.0,20.2731,20.2731,20.2531,20.2531,45500.0
2011-01-12 13:20:00,30.36,30.39,30.36,30.38,47800.0,20.2531,20.2731,20.2531,20.2664,47800.0
2011-01-12 13:25:00,30.39,30.39,30.37,30.38,58700.0,20.2731,20.2731,20.2597,20.2664,58700.0
2011-01-12 13:30:00,30.37,30.39,30.37,30.39,41600.0,20.2597,20.2731,20.2597,20.2731,41600.0
2011-01-12 13:35:00,30.38,30.42,30.38,30.4,352600.0,20.2664,20.2931,20.2664,20.2797,352600.0
2011-01-12 13:40:00,30.4,30.41,30.4,30.41,13000.0,20.2797,20.2864,20.2797,20.2864,13000.0
2011-01-12 13:45:00,30.41,30.44,30.4,30.41,35100.0,20.2864,20.3064,20.2797,20.2864,35100.0
2011-01-12 13:50:00,30.42,30.45,30.41,30.45,28700.0,20.2931,20.3131,20.2864,20.3131,28700.0
2011-01-12 13:55:00,30.44,30.48,30.44,30.48,30800.0,20.3064,20.3331,20.3064,20.3331,30800.0
2011-01-12 14:00:00,30.48,30.48,30.44,30.46,42500.0,20.3331,20.3331,20.3064,20.3198,42500.0
2011-01-12 14:05:00,30.46,30.47,30.45,30.46,14600.0,20.3198,20.3264,20.3131,20.3198,14600.0
2011-01-12 14:10:00,30.47,30.47,30.46,30.47,9100.0,20.3264,20.3264,20.3198,20.3264,9100.0
2011-01-12 14:15:00,30.46,30.48,30.46,30.48,21200.0,20.3198,20.3331,20.3198,20.3331,21200.0
2011-01-12 14:20:00,30.47,30.48,30.45,30.47,92000.0,20.3264,20.3331,20.3131,20.3264,92000.0
2011-01-12 14:25:00,30.48,30.49,30.47,30.49,38100.0,20.3331,20.3398,20.3264,20.3398,38100.0
2011-01-12 14:30:00,30.49,30.49,30.45,30.46,35900.0,20.3398,20.3398,20.3131,20.3198,35900.0
2011-01-12 14:35:00,30.45,30.45,30.42,30.43,21200.0,20.3131,20.3131,20.2931,20.2997,21200.0
2011-01-12 14:40:00,30.44,30.44,30.41,30.41,15900.0,20.3064,20.3064,20.2864,20.2864,15900.0
2011-01-12 14:45:00,30.41,30.41,30.4,30.4,15400.0,20.2864,20.2864,20.2797,20.2797,15400.0
2011-01-12 14:50:00,30.4,30.42,30.39,30.42,68300.0,20.2797,20.2931,20.2731,20.2931,68300.0
2011-01-12 14:55:00,30.41,30.43,30.41,30.42,17900.0,20.2864,20.2997,20.2864,20.2931,17900.0
2011-01-12 15:00:00,30.42,30.43,30.39,30.4,80100.0,20.2931,20.2997,20.2731,20.2797,80100.0
2011-01-12 15:05:00,30.39,30.4,30.36,30.37,55900.0,20.2731,20.2797,20.2531,20.2597,55900.0
2011-01-12 15:10:00,30.38,30.39,30.37,30.38,29500.0,20.2664,20.2731,20.2597,20.2664,29500.0
2011-01-12 15:15:00,30.39,30.39,30.35,30.36,79700.0,20.2731,20.2731,20.2464,20.2531,79700.0
2011-01-12 15:20:00,30.36,30.38,30.35,30.37,33000.0,20.2531,20.2664,20.2464,20.2597,33000.0
2011-01-12 15:25:00,30.37,30.39,30.36,30.38,47400.0,20.2597,20.2731,20.2531,20.2664,47400.0
2011-01-12 15:30:00,30.39,30.41,30.37,30.41,74200.0,20.2731,20.2864,20.2597,20.2864,74200.0
2011-01-12 15:35:00,30.41,30.42,30.4,30.41,49100.0,20.2864,20.2931,20.2797,20.2864,49100.0
2011-01-12 15:40:00,30.42,30.42,30.38,30.38,52500.0,20.2931,20.2931,20.2664,20.2664,52500.0
2011-01-12 15:45:00,30.39,30.4,30.38,30.4,47800.0,20.2731,20.2797,20.2664,20.2797,47800.0
2011-01-12 15:50:00,30.39,30.4,30.39,30.39,47200.0,20.2731,20.2797,20.2731,20.2731,47200.0
2011-01-12 15:55:00,30.39,30.45,30.39,30.44,182400.0,20.2731,20.3131,20.2731,20.3064,182400.0
2011-01-13 09:30:00,30.45,30.48,30.4,30.47,39500.0,20.3131,20.3331,20.2797,20.3264,39500.0
2011-01-13 09:35:00,30.46,30.49,30.45,30.49,21700.0,20.3198,20.3398,20.3131,20.3398,21700.0
2011-01-13 09:40:00,30.48,30.49,30.41,30.41,20400.0,20.3331,20.3398,20.2864,20.2864,20400.0
2011-01-13 09:45:00,30.41,30.44,30.38,30.43,23400.0,20.2864,20.3064,20.2664,20.2997,23400.0
2011-01-13 09:50:00,30.44,30.48,30.43,30.44,32400.0,20.3064,20.3331,20.2997,20.3064,32400.0
2011-01-13 09:55:00,30.45,30.45,30.41,30.44,18300.0,20.3131,20.3131,20.2864,20.3064,18300.0
2011-01-13 10:00:00,30.44,30.45,30.41,30.41,24000.0,20.3064,20.3131,20.2864,20.2864,24000.0
2011-01-13 10:05:00,30.41,30.42,30.39,30.39,19600.0,20.2864,20.2931,20.2731,20.2731,19600.0
2011-01-13 10:10:00,30.39,30.39,30.36,30.37,16200.0,20.2731,20.2731,20.2531,20.2597,16200.0
2011-01-13 10:15:00,30.37,30.42,30.37,30.41,29000.0,20.2597,20.2931,20.2597,20.2864,29000.0
2011-01-13 10:20:00,30.4,30.41,30.37,30.37,19900.0,20.2797,20.2864,20.2597,20.2597,19900.0
2011-01-13 10:25:00,30.37,30.38,30.34,30.34,38000.0,20.2597,20.2664,20.2397,20.2397,38000.0
2011-01-13 10:30:00,30.35,30.36,30.32,30.33,29300.0,20.2464,20.2531,20.2264,20.233,29300.0
2011-01-13 10:35:00,30.33,30.38,30.3,30.38,29500.0,20.233,20.2664,20.213,20.2664,29500.0
2011-01-13 10:40:00,30.37,30.38,30.34,30.34,19200.0,20.2597,20.2664,20.2397,20.2397,19200.0
2011-01-13 10:45:00,30.35,30.37,30.33,30.34,21800.0,20.2464,20.2597,20.233,20.2397,21800.0
2011-01-13 10:50:00,30.34,30.35,30.32,30.33,25900.0,20.2397,20.2464,20.2264,20.233,25900.0
2011-01-13 10:55:00,30.33,30.35,30.32,30.35,31600.0,20.233,20.2464,20.2264,20.2464,31600.0
2011-01-13 11:00:00,30.35,30.38,30.35,30.37,17700.0,20.2464,20.2664,20.2464,20.2597,17700.0
2011-01-13 11:05:00,30.38,30.4,30.37,30.4,14100.0,20.2664,20.2797,20.2597,20.2797,14100.0
2011-01-13 11:10:00,30.4,30.4,30.39,30.4,10600.0,20.2797,20.2797,20.2731,20.2797,10600.0
2011-01-13 11:15:00,30.39,30.4,30.39,30.4,17400.0,20.2731,20.2797,20.2731,20.2797,17400.0
2011-01-13 11:20:00,30.4,30.4,30.38,30.38,29100.0,20.2797,20.2797,20.2664,20.2664,29100.0
2011-01-13 11:25:00,30.38,30.39,30.37,30.37,18500.0,20.2664,20.2731,20.2597,20.2597,18500.0
2011-01-13 11:30:00,30.37,30.4,30.36,30.4,35900.0,20.2597,20.2797,20.2531,20.2797,35900.0
2011-01-13 11:35:00,30.39,30.4,30.39,30.4,19100.0,20.2731,20.2797,20.2731,20.2797,19100.0
2011-01-13 11:40:00,30.4,30.4,30.38,30.38,18900.0,20.2797,20.2797,20.2664,20.2664,18900.0
2011-01-13 11:45:00,30.39,30.39,30.38,30.38,40200.0,20.2731,20.2731,20.2664,20.2664,40200.0
2011-01-13 11:50:00,30.38,30.39,30.38,30.38,34500.0,20.2664,20.2731,20.2664,20.2664,34500.0
2011-01-13 11:55:00,30.39,30.42,30.39,30.42,96400.0,20.2731,20.2931,20.2731,20.2931,96400.0
2011-01-13 12:00:00,30.41,30.42,30.41,30.42,5800.0,20.2864,20.2931,20.2864,20.2931,5800.0
2011-01-13 12:05:00,30.42,30.42,30.41,30.42,12200.0,20.2931,20.2931,20.2864,20.2931,12200.0
2011-01-13 12:10:00,30.42,30.42,30.41,30.42,24400.0,20.2931,20.2931,20.2864,20.2931,24400.0
2011-01-13 12:15:00,30.42,30.42,30.41,30.42,21100.0,20.2931,20.2931,20.2864,20.2931,21100.0
2011-01-13 12:20:00,30.42,30.42,30.39,30.42,30200.0,20.2931,20.2931,20.2731,20.2931,30200.0
2011-01-13 12:25:00,30.42,30.42,30.41,30.42,9900.0,20.2931,20.2931,20.2864,20.2931,9900.0
2011-01-13 12:30:00,30.41,30.42,30.4,30.41,11100.0,20.2864,20.2931,20.2797,20.2864,11100.0
2011-01-13 12:35:00,30.4,30.41,30.38,30.41,18000.0,20.2797,20.2864,20.2664,20.2864,18000.0
2011-01-13 12:40:00,30.4,30.45,30.4,30.45,36900.0,20.2797,20.3131,20.2797,20.3131,36900.0
2011-01-13 12:45:00,30.44,30.44,30.41,30.41,11800.0,20.3064,20.3064,20.2864,20.2864,11800.0
2011-01-13 12:50:00,30.41,30.41,30.39,30.39,13300.0,20.2864,20.2864,20.2731,20.2731,13300.0
2011-01-13 12:55:00,30.4,30.41,30.39,30.41,15100.0,20.2797,20.2864,20.2731,20.2864,15100.0
2011-01-13 13:00:00,30.4,30.41,30.39,30.4,21000.0,20.2797,20.2864,20.2731,20.2797,21000.0
2011-01-13 13:05:00,30.4,30.41,30.39,30.4,27800.0,20.2797,20.2864,20.2731,20.2797,27800.0
2011-01-13 13:10:00,30.4,30.41,30.4,30.41,799400.0,20.2797,20.2864,20.2797,20.2864,799400.0
2011-01-13 13:15:00,30.41,30.41,30.4,30.41,47900.0,20.2864,20.2864,20.2797,20.2864,47900.0
2011-01-13 13:20:00,30.41,30.43,30.4,30.43,52200.0,20.2864,20.2997,20.2797,20.2997,52200.0
2011-01-13 13:25:00,30.43,30.45,30.41,30.45,206000.0,20.2997,20.3131,20.2864,20.3131,206000.0
2011-01-13 13:30:00,30.45,30.46,30.45,30.46,51900.0,20.3131,20.3198,20.3131,20.3198,51900.0
2011-01-13 13:35:00,30.45,30.47,30.45,30.47,20800.0,20.3131,20.3264,20.3131,20.3264,20800.0
2011-01-13 13:40:00,30.47,30.52,30.47,30.51,294200.0,20.3264,20.3598,20.3264,20.3531,294200.0
2011-01-13 13:45:00,30.51,30.52,30.49,30.5,16700.0,20.3531,20.3598,20.3398,20.3464,16700.0
2011-01-13 13:50:00,30.49,30.51,30.48,30.5,300200.0,20.3398,20.3531,20.3331,20.3464,300200.0
2011-01-13 13:55:00,30.51,30.51,30.49,30.5,34300.0,20.3531,20.3531,20.3398,20.3464,34300.0
2011-01-13 14:00:00,30.5,30.52,30.5,30.51,51000.0,20.3464,20.3598,20.3464,20.3531,51000.0
2011-01-13 14:05:00,30.52,30.52,30.49,30.51,27900.0,20.3598,20.3598,20.3398,20.3531,27900.0
2011-01-13 14:10:00,30.51,30.52,30.49,30.51,62600.0,20.3531,20.3598,20.3398,20.3531,62600.0
2011-01-13 14:15:00,30.51,30.51,30.5,30.5,10600.0,20.3531,20.3531,20.3464,20.3464,10600.0
2011-01-13 14:20:00,30.5,30.51,30.5,30.51,27000.0,20.3464,20.3531,20.3464,20.3531,27000.0
2011-01-13 14:25:00,30.51,30.52,30.49,30.5,634400.0,20.3531,20.3598,20.3398,20.3464,634400.0
2011-01-13 14:30:00,30.5,30.5,30.47,30.48,23500.0,20.3464,20.3464,20.3264,20.3331,23500.0
2011-01-13 14:35:00,30.49,30.51,30.47,30.5,31400.0,20.3398,20.3531,20.3264,20.3464,31400.0
2011-01-13 14:40:00,30.5,30.5,30.48,30.48,128000.0,20.3464,20.3464,20.3331,20.3331,128000.0
2011-01-13 14:45:00,30.48,30.49,30.44,30.46,149700.0,20.3331,20.3398,20.3064,20.3198,149700.0
2011-01-13 14:50:00,30.47,30.47,30.46,30.46,23600.0,20.3264,20.3264,20.3198,20.3198,23600.0
2011-01-13 14:55:00,30.46,30.47,30.46,30.47,23300.0,20.3198,20.3264,20.3198,20.3264,23300.0
2011-01-13 15:00:00,30.47,30.49,30.47,30.48,41700.0,20.3264,20.3398,20.3264,20.3331,41700.0
2011-01-13 15:05:00,30.48,30.5,30.47,30.5,128300.0,20.3331,20.3464,20.3264,20.3464,128300.0
2011-01-13 15:10:00,30.49,30.5,30.48,30.49,25500.0,20.3398,20.3464,20.3331,20.3398,25500.0
2011-01-13 15:15:00,30.48,30.51,30.48,30.5,32800.0,20.3331,20.3531,20.3331,20.3464,32800.0
2011-01-13 15:20:00,30.5,30.51,30.49,30.5,51600.0,20.3464,20.3531,20.3398,20.3464,51600.0
2011-01-13 15:25:00,30.49,30.5,30.47,30.47,54800.0,20.3398,20.3464,20.3264,20.3264,54800.0
2011-01-13 15:30:00,30.48,30.49,30.47,30.48,61500.0,20.3331,20.3398,20.3264,20.3331,61500.0
2011-01-13 15:35:00,30.49,30.49,30.47,30.48,70700.0,20.3398,20.3398,20.3264,20.3331,70700.0
2011-01-13 15:40:00,30.48,30.5,30.47,30.49,84700.0,20.3331,20.3464,20.3264,20.3398,84700.0
2011-01-13 15:45:00,30.49,30.5,30.47,30.48,111200.0,20.3398,20.3464,20.3264,20.3331,111200.0
2011-01-13 15:50:00,30.47,30.48,30.47,30.48,101800.0,20.3264,20.3331,20.3264,20.3331,101800.0
2011-01-13 15:55:00,30.48,30.5,30.45,30.5,279100.0,20.3331,20.3464,20.3131,20.3464,279100.0
2011-01-14 09:30:00,30.45,30.48,30.44,30.45,118100.0,20.3131,20.3331,20.3064,20.3131,118100.0
2011-01-14 09:35:00,30.44,30.46,30.42,30.44,37500.0,20.3064,20.3198,20.2931,20.3064,37500.0
2011-01-14 09:40:00,30.43,30.43,30.4,30.4,32400.0,20.2997,20.2997,20.2797,20.2797,32400.0
2011-01-14 09:45:00,30.4,30.43,30.39,30.43,11300.0,20.2797,20.2997,20.2731,20.2997,11300.0
2011-01-14 09:50:00,30.43,30.47,30.42,30.45,39000.0,20.2997,20.3264,20.2931,20.3131,39000.0
2011-01-14 09:55:00,30.43,30.44,30.38,30.42,28600.0,20.2997,20.3064,20.2664,20.2931,28600.0
2011-01-14 10:00:00,30.42,30.53,30.42,30.51,123500.0,20.2931,20.3665,20.2931,20.3531,123500.0
2011-01-14 10:05:00,30.51,30.52,30.48,30.51,151300.0,20.3531,20.3598,20.3331,20.3531,151300.0
2011-01-14 10:10:00,30.51,30.51,30.5,30.51,10300.0,20.3531,20.3531,20.3464,20.3531,10300.0
2011-01-14 10:15:00,30.5,30.52,30.49,30.52,35700.0,20.3464,20.3598,20.3398,20.3598,35700.0
2011-01-14 10:20:00,30.51,30.53,30.5,30.52,69600.0,20.3531,20.3665,20.3464,20.3598,69600.0
2011-01-14 10:25:00,30.52,30.52,30.49,30.5,24900.0,20.3598,20.3598,20.3398,20.3464,24900.0
2011-01-14 10:30:00,30.51,30.51,30.5,30.51,25600.0,20.3531,20.3531,20.3464,20.3531,25600.0
2011-01-14 10:35:00,30.5,30.5,30.49,30.5,17800.0,20.3464,20.3464,20.3398,20.3464,17800.0
2011-01-14 10:40:00,30.51,30.54,30.5,30.53,26900.0,20.3531,20.3731,20.3464,20.3665,26900.0
2011-01-14 10:45:00,30.53,30.53,30.51,30.51,19100.0,20.3665,20.3665,20.3531,20.3531,19100.0
2011-01-14 10:50:00,30.51,30.51,30.49,30.5,160500.0,20.3531,20.3531,20.3398,20.3464,160500.0
2011-01-14 10:55:00,30.5,30.51,30.49,30.49,128900.0,20.3464,20.3531,20.3398,20.3398,128900.0
2011-01-14 11:00:00,30.49,30.5,30.49,30.49,33800.0,20.3398,20.3464,20.3398,20.3398,33800.0
2011-01-14 11:05:00,30.49,30.49,30.44,30.45,27500.0,20.3398,20.3398,20.3064,20.3131,27500.0
2011-01-14 11:10:00,30.45,30.48,30.44,30.47,106400.0,20.3131,20.3331,20.3064,20.3264,106400.0
2011-01-14 11:15:00,30.48,30.48,30.42,30.44,183600.0,20.3331,20.3331,20.2931,20.3064,183600.0
2011-01-14 11:20:00,30.44,30.45,30.43,30.45,49600.0,20.3064,20.3131,20.2997,20.3131,49600.0
2011-01-14 11:25:00,30.45,30.45,30.44,30.44,16400.0,20.3131,20.3131,20.3064,20.3064,16400.0
2011-01-14 11:30:00,30.45,30.45,30.42,30.42,31500.0,20.3131,20.3131,20.2931,20.2931,31500.0
2011-01-14 11:35:00,30.43,30.44,30.42,30.43,26600.0,20.2997,20.3064,20.2931,20.2997,26600.0
2011-01-14 11:40:00,30.44,30.45,30.43,30.44,21700.0,20.3064,20.3131,20.2997,20.3064,21700.0
2011-01-14 11:45:00,30.45,30.45,30.44,30.44,7400.0,20.3131,20.3131,20.3064,20.3064,7400.0
2011-01-14 11:50:00,30.44,30.44,30.4,30.4,15800.0,20.3064,20.3064,20.2797,20.2797,15800.0
2011-01-14 11:55:00,30.4,30.4,30.39,30.4,11000.0,20.2797,20.2797,20.2731,20.2797,11000.0
2011-01-14 12:00:00,30.39,30.4,30.39,30.4,9300.0,20.2731,20.2797,20.2731,20.2797,9300.0
2011-01-14 12:05:00,30.4,30.43,30.39,30.43,21000.0,20.2797,20.2997,20.2731,20.2997,21000.0
2011-01-14 12:10:00,30.43,30.44,30.42,30.42,16800.0,20.2997,20.3064,20.2931,20.2931,16800.0
2011-01-14 12:15:00,30.42,30.44,30.41,30.41,17700.0,20.2931,20.3064,20.2864,20.2864,17700.0
2011-01-14 12:20:00,30.41,30.42,30.4,30.41,13700.0,20.2864,20.2931,20.2797,20.2864,13700.0
2011-01-14 12:25:00,30.41,30.41,30.4,30.4,16400.0,20.2864,20.2864,20.2797,20.2797,16400.0
2011-01-14 12:30:00,30.4,30.43,30.4,30.43,25900.0,20.2797,20.2997,20.2797,20.2997,25900.0
2011-01-14 12:35:00,30.42,30.43,30.4,30.4,24800.0,20.2931,20.2997,20.2797,20.2797,24800.0
2011-01-14 12:40:00,30.4,30.41,30.39,30.4,29700.0,20.2797,20.2864,20.2731,20.2797,29700.0
2011-01-14 12:45:00,30.39,30.41,30.39,30.4,136800.0,20.2731,20.2864,20.2731,20.2797,136800.0
2011-01-14 12:50:00,30.39,30.42,30.39,30.42,53100.0,20.2731,20.2931,20.2731,20.2931,53100.0
2011-01-14 12:55:00,30.41,30.42,30.4,30.42,12300.0,20.2864,20.2931,20.2797,20.2931,12300.0
2011-01-14 13:00:00,30.42,30.42,30.4,30.41,14200.0,20.2931,20.2931,20.2797,20.2864,14200.0
2011-01-14 13:05:00,30.41,30.45,30.41,30.45,72600.0,20.2864,20.3131,20.2864,20.3131,72600.0
2011-01-14 13:10:00,30.45,30.45,30.44,30.44,34100.0,20.3131,20.3131,20.3064,20.3064,34100.0
2011-01-14 13:15:00,30.44,30.45,30.43,30.44,33700.0,20.3064,20.3131,20.2997,20.3064,33700.0
2011-01-14 13:20:00,30.44,30.45,30.43,30.44,37900.0,20.3064,20.3131,20.2997,20.3064,37900.0
2011-01-14 13:25:00,30.43,30.44,30.43,30.44,18400.0,20.2997,20.3064,20.2997,20.3064,18400.0
2011-01-14 13:30:00,30.43,30.45,30.43,30.43,33800.0,20.2997,20.3131,20.2997,20.2997,33800.0
2011-01-14 13:35:00,30.43,30.44,30.42,30.43,20000.0,20.2997,20.3064,20.2931,20.2997,20000.0
2011-01-14 13:40:00,30.43,30.44,30.41,30.43,34100.0,20.2997,20.3064,20.2864,20.2997,34100.0
2011-01-14 13:45:00,30.43,30.44,30.41,30.41,18300.0,20.2997,20.3064,20.2864,20.2864,18300.0
2011-01-14 13:50:00,30.41,30.42,30.4,30.4,25900.0,20.2864,20.2931,20.2797,20.2797,25900.0
2011-01-14 13:55:00,30.4,30.43,30.39,30.4,37600.0,20.2797,20.2997,20.2731,20.2797,37600.0
2011-01-14 14:00:00,30.4,30.42,30.39,30.4,30100.0,20.2797,20.2931,20.2731,20.2797,30100.0
2011-01-14 14:05:00,30.4,30.41,30.39,30.4,62600.0,20.2797,20.2864,20.2731,20.2797,62600.0
2011-01-14 14:10:00,30.4,30.43,30.4,30.43,29600.0,20.2797,20.2997,20.2797,20.2997,29600.0
2011-01-14 14:15:00,30.43,30.43,30.39,30.39,27700.0,20.2997,20.2997,20.2731,20.2731,27700.0
2011-01-14 14:20:00,30.39,30.4,30.38,30.4,22600.0,20.2731,20.2797,20.2664,20.2797,22600.0
2011-01-14 14:25:00,30.4,30.4,30.39,30.39,25200.0,20.2797,20.2797,20.2731,20.2731,25200.0
2011-01-14 14:30:00,30.39,30.4,30.38,30.39,38500.0,20.2731,20.2797,20.2664,20.2731,38500.0
2011-01-14 14:35:00,30.4,30.4,30.35,30.35,34500.0,20.2797,20.2797,20.2464,20.2464,34500.0
2011-01-14 14:40:00,30.35,30.35,30.34,30.34,45600.0,20.2464,20.2464,20.2397,20.2397,45600.0
2011-01-14 14:45:00,30.34,30.35,30.34,30.34,27000.0,20.2397,20.2464,20.2397,20.2397,27000.0
2011-01-14 14:50:00,30.34,30.37,30.34,30.36,39400.0,20.2397,20.2597,20.2397,20.2531,39400.0
2011-01-14 14:55:00,30.36,30.37,30.34,30.35,58900.0,20.2531,20.2597,20.2397,20.2464,58900.0
2011-01-14 15:00:00,30.35,30.38,30.34,30.38,29500.0,20.2464,20.2664,20.2397,20.2664,29500.0
2011-01-14 15:05:00,30.38,30.42,30.38,30.4,126000.0,20.2664,20.2931,20.2664,20.2797,126000.0
2011-01-14 15:10:00,30.4,30.4,30.39,30.39,20400.0,20.2797,20.2797,20.2731,20.2731,20400.0
2011-01-14 15:15:00,30.39,30.4,30.38,30.38,36900.0,20.2731,20.2797,20.2664,20.2664,36900.0
2011-01-14 15:20:00,30.38,30.39,30.37,30.39,28800.0,20.2664,20.2731,20.2597,20.2731,28800.0
2011-01-14 15:25:00,30.39,30.4,30.36,30.39,46400.0,20.2731,20.2797,20.2531,20.2731,46400.0
2011-01-14 15:30:00,30.39,30.41,30.38,30.41,65700.0,20.2731,20.2864,20.2664,20.2864,65700.0
2011-01-14 15:35:00,30.41,30.43,30.39,30.43,84900.0,20.2864,20.2997,20.2731,20.2997,84900.0
2011-01-14 15:40:00,30.43,30.44,30.42,30.44,89000.0,20.2997,20.3064,20.2931,20.3064,89000.0
2011-01-14 15:45:00,30.44,30.47,30.43,30.46,65200.0,20.3064,20.3264,20.2997,20.3198,65200.0
2011-01-14 15:50:00,30.45,30.46,30.43,30.45,62600.0,20.3131,20.3198,20.2997,20.3131,62600.0
2011-01-14 15:55:00,30.45,30.46,30.45,30.46,88800.0,20.3131,20.3198,20.3131,20.3198,88800.0
2011-01-18 09:30:00,30.01,30.45,29.95,30.08,368300.0,20.0196,20.3131,19.9795,20.0663,368300.0
2011-01-18 09:35:00,30.08,30.12,30.02,30.09,222800.0,20.0663,20.0929,20.0262,20.0729,222800.0
2011-01-18 09:40:00,30.09,30.13,30.08,30.1,121200.0,20.0729,20.0996,20.0663,20.0796,121200.0
2011-01-18 09:45:00,30.1,30.1,30.02,30.03,59100.0,20.0796,20.0796,20.0262,20.0329,59100.0
2011-01-18 09:50:00,30.03,30.03,29.95,29.96,134800.0,20.0329,20.0329,19.9795,19.9862,134800.0
2011-01-18 09:55:00,29.96,29.99,29.95,29.97,65500.0,19.9862,20.0062,19.9795,19.9929,65500.0
2011-01-18 10:00:00,29.96,30.04,29.95,30.01,109700.0,19.9862,20.0396,19.9795,20.0196,109700.0
2011-01-18 10:05:00,30.01,30.06,30.0,30.05,39700.0,20.0196,20.0529,20.0129,20.0463,39700.0
2011-01-18 10:10:00,30.05,30.09,30.05,30.08,34900.0,20.0463,20.0729,20.0463,20.0663,34900.0
2011-01-18 10:15:00,30.08,30.12,30.08,30.11,43600.0,20.0663,20.0929,20.0663,20.0863,43600.0
2011-01-18 10:20:00,30.11,30.14,30.1,30.1,30900.0,20.0863,20.1063,20.0796,20.0796,30900.0
2011-01-18 10:25:00,30.1,30.14,30.1,30.13,81500.0,20.0796,20.1063,20.0796,20.0996,81500.0
2011-01-18 10:30:00,30.13,30.15,30.1,30.11,130700.0,20.0996,20.113,20.0796,20.0863,130700.0
2011-01-18 10:35:00,30.11,30.19,30.11,30.18,41400.0,20.0863,20.1396,20.0863,20.133,41400.0
2011-01-18 10:40:00,30.19,30.2,30.17,30.19,32300.0,20.1396,20.1463,20.1263,20.1396,32300.0
2011-01-18 10:45:00,30.19,30.24,30.15,30.16,72800.0,20.1396,20.173,20.113,20.1196,72800.0
2011-01-18 10:50:00,30.16,30.17,30.15,30.15,17000.0,20.1196,20.1263,20.113,20.113,17000.0
2011-01-18 10:55:00,30.15,30.18,30.15,30.17,22100.0,20.113,20.133,20.113,20.1263,22100.0
2011-01-18 11:00:00,30.18,30.21,30.18,30.19,15800.0,20.133,20.153,20.133,20.1396,15800.0
2011-01-18 11:05:00,30.2,30.2,30.16,30.19,29900.0,20.1463,20.1463,20.1196,20.1396,29900.0
2011-01-18 11:10:00,30.19,30.19,30.16,30.16,39400.0,20.1396,20.1396,20.1196,20.1196,39400.0
2011-01-18 11:15:00,30.17,30.23,30.16,30.22,32000.0,20.1263,20.1663,20.1196,20.1597,32000.0
2011-01-18 11:20:00,30.22,30.24,30.21,30.23,28100.0,20.1597,20.173,20.153,20.1663,28100.0
2011-01-18 11:25:00,30.23,30.24,30.23,30.23,16200.0,20.1663,20.173,20.1663,20.1663,16200.0
2011-01-18 11:30:00,30.23,30.24,30.2,30.2,34800.0,20.1663,20.173,20.1463,20.1463,34800.0
2011-01-18 11:35:00,30.2,30.21,30.2,30.21,23500.0,20.1463,20.153,20.1463,20.153,23500.0
2011-01-18 11:40:00,30.21,30.23,30.2,30.23,17000.0,20.153,20.1663,20.1463,20.1663,17000.0
2011-01-18 11:45:00,30.22,30.24,30.22,30.24,15900.0,20.1597,20.173,20.1597,20.173,15900.0
2011-01-18 11:50:00,30.24,30.25,30.23,30.24,59000.0,20.173,20.1797,20.1663,20.173,59000.0
2011-01-18 11:55:00,30.24,30.26,30.23,30.25,20400.0,20.173,20.1863,20.1663,20.1797,20400.0
2011-01-18 12:00:00,30.25,30.26,30.23,30.23,20700.0,20.1797,20.1863,20.1663,20.1663,20700.0
2011-01-18 12:05:00,30.23,30.24,30.22,30.23,19400.0,20.1663,20.173,20.1597,20.1663,19400.0
2011-01-18 12:10:00,30.22,30.23,30.2,30.22,25000.0,20.1597,20.1663,20.1463,20.1597,25000.0
2011-01-18 12:15:00,30.21,30.22,30.16,30.16,26800.0,20.153,20.1597,20.1196,20.1196,26800.0
2011-01-18 12:20:00,30.17,30.17,30.13,30.14,29200.0,20.1263,20.1263,20.0996,20.1063,29200.0
2011-01-18 12:25:00,30.13,30.13,30.09,30.09,25900.0,20.0996,20.0996,20.0729,20.0729,25900.0
2011-01-18 12:30:00,30.09,30.12,30.09,30.1,37800.0,20.0729,20.0929,20.0729,20.0796,37800.0
2011-01-18 12:35:00,30.1,30.11,30.09,30.1,47900.0,20.0796,20.0863,20.0729,20.0796,47900.0
2011-01-18 12:40:00,30.1,30.14,30.1,30.13,54800.0,20.0796,20.1063,20.0796,20.0996,54800.0
2011-01-18 12:45:00,30.14,30.16,30.13,30.15,63900.0,20.1063,20.1196,20.0996,20.113,63900.0
2011-01-18 12:50:00,30.15,30.16,30.15,30.16,27400.0,20.113,20.1196,20.113,20.1196,27400.0
2011-01-18 12:55:00,30.15,30.16,30.15,30.15,5800.0,20.113,20.1196,20.113,20.113,5800.0
2011-01-18 13:00:00,30.15,30.16,30.15,30.15,5600.0,20.113,20.1196,20.113,20.113,5600.0
2011-01-18 13:05:00,30.15,30.16,30.12,30.12,31300.0,20.113,20.1196,20.0929,20.0929,31300.0
2011-01-18 13:10:00,30.12,30.12,30.11,30.11,29200.0,20.0929,20.0929,20.0863,20.0863,29200.0
2011-01-18 13:15:00,30.11,30.12,30.09,30.09,38700.0,20.0863,20.0929,20.0729,20.0729,38700.0
2011-01-18 13:20:00,30.09,30.1,30.09,30.09,12400.0,20.0729,20.0796,20.0729,20.0729,12400.0
2011-01-18 13:25:00,30.09,30.12,30.09,30.11,36100.0,20.0729,20.0929,20.0729,20.0863,36100.0
2011-01-18 13:30:00,30.12,30.12,30.09,30.1,63500.0,20.0929,20.0929,20.0729,20.0796,63500.0
2011-01-18 13:35:00,30.1,30.11,30.09,30.09,18500.0,20.0796,20.0863,20.0729,20.0729,18500.0
2011-01-18 13:40:00,30.1,30.11,30.09,30.1,33100.0,20.0796,20.0863,20.0729,20.0796,33100.0
2011-01-18 13:45:00,30.11,30.11,30.1,30.1,33500.0,20.0863,20.0863,20.0796,20.0796,33500.0
2011-01-18 13:50:00,30.1,30.1,30.09,30.09,8200.0,20.0796,20.0796,20.0729,20.0729,8200.0
2011-01-18 13:55:00,30.09,30.09,30.03,30.03,32500.0,20.0729,20.0729,20.0329,20.0329,32500.0
2011-01-18 14:00:00,30.04,30.04,30.0,30.0,77000.0,20.0396,20.0396,20.0129,20.0129,77000.0
2011-01-18 14:05:00,30.0,30.01,29.97,29.98,164200.0,20.0129,20.0196,19.9929,19.9996,164200.0
2011-01-18 14:10:00,29.98,30.02,29.98,30.0,168400.0,19.9996,20.0262,19.9996,20.0129,168400.0
2011-01-18 14:15:00,30.0,30.01,29.99,30.0,274700.0,20.0129,20.0196,20.0062,20.0129,274700.0
2011-01-18 14:20:00,30.0,30.01,29.99,30.01,69000.0,20.0129,20.0196,20.0062,20.0196,69000.0
2011-01-18 14:25:00,30.01,30.06,30.0,30.06,65700.0,20.0196,20.0529,20.0129,20.0529,65700.0
2011-01-18 14:30:00,30.06,30.07,30.05,30.07,42100.0,20.0529,20.0596,20.0463,20.0596,42100.0
2011-01-18 14:35:00,30.06,30.07,30.05,30.05,26100.0,20.0529,20.0596,20.0463,20.0463,26100.0
2011-01-18 14:40:00,30.06,30.06,30.0,30.02,64600.0,20.0529,20.0529,20.0129,20.0262,64600.0
2011-01-18 14:45:00,30.01,30.02,30.0,30.02,55200.0,20.0196,20.0262,20.0129,20.0262,55200.0
2011-01-18 14:50:00,30.02,30.04,30.01,30.03,34000.0,20.0262,20.0396,20.0196,20.0329,34000.0
2011-01-18 14:55:00,30.03,30.03,30.02,30.02,36900.0,20.0329,20.0329,20.0262,20.0262,36900.0
2011-01-18 15:00:00,30.03,30.08,30.02,30.03,117000.0,20.0329,20.0663,20.0262,20.0329,117000.0
2011-01-18 15:05:00,30.03,30.03,29.99,29.99,60300.0,20.0329,20.0329,20.0062,20.0062,60300.0
2011-01-18 15:10:00,29.99,30.02,29.99,30.01,98100.0,20.0062,20.0262,20.0062,20.0196,98100.0
2011-01-18 15:15:00,30.01,30.04,30.0,30.04,202000.0,20.0196,20.0396,20.0129,20.0396,202000.0
2011-01-18 15:20:00,30.04,30.04,30.01,30.01,50300.0,20.0396,20.0396,20.0196,20.0196,50300.0
2011-01-18 15:25:00,30.01,30.02,29.99,30.02,98300.0,20.0196,20.0262,20.0062,20.0262,98300.0
2011-01-18 15:30:00,30.01,30.05,30.01,30.01,120500.0,20.0196,20.0463,20.0196,20.0196,120500.0
2011-01-18 15:35:00,30.01,30.04,30.01,30.04,98000.0,20.0196,20.0396,20.0196,20.0396,98000.0
2011-01-18 15:40:00,30.04,30.05,30.03,30.03,93900.0,20.0396,20.0463,20.0329,20.0329,93900.0
2011-01-18 15:45:00,30.04,30.09,30.02,30.02,199800.0,20.0396,20.0729,20.0262,20.0262,199800.0
2011-01-18 15:50:00,30.02,30.02,29.99,30.01,136900.0,20.0262,20.0262,20.0062,20.0196,136900.0
2011-01-18 15:55:00,30.01,30.05,30.01,30.03,228900.0,20.0196,20.0463,20.0196,20.0329,228900.0
2011-01-19 09:30:00,30.0,30.01,29.96,30.0,46800.0,20.0129,20.0196,19.9862,20.0129,46800.0
2011-01-19 09:35:00,30.0,30.01,29.96,30.0,60400.0,20.0129,20.0196,19.9862,20.0129,60400.0
2011-01-19 09:40:00,30.0,30.01,29.96,29.99,49900.0,20.0129,20.0196,19.9862,20.0062,49900.0
2011-01-19 09:45:00,29.99,30.01,29.97,29.98,41200.0,20.0062,20.0196,19.9929,19.9996,41200.0
2011-01-19 09:50:00,29.99,30.0,29.97,29.98,42500.0,20.0062,20.0129,19.9929,19.9996,42500.0
2011-01-19 09:55:00,29.98,29.99,29.95,29.96,79100.0,19.9996,20.0062,19.9795,19.9862,79100.0
2011-01-19 10:00:00,29.95,30.01,29.94,30.0,60400.0,19.9795,20.0196,19.9729,20.0129,60400.0
2011-01-19 10:05:00,30.0,30.03,29.99,30.03,28900.0,20.0129,20.0329,20.0062,20.0329,28900.0
2011-01-19 10:10:00,30.03,30.03,29.99,29.99,22600.0,20.0329,20.0329,20.0062,20.0062,22600.0
2011-01-19 10:15:00,30.0,30.0,29.91,29.91,150900.0,20.0129,20.0129,19.9529,19.9529,150900.0
2011-01-19 10:20:00,29.91,29.92,29.87,29.87,84700.0,19.9529,19.9595,19.9262,19.9262,84700.0
2011-01-19 10:25:00,29.88,29.94,29.87,29.88,49600.0,19.9328,19.9729,19.9262,19.9328,49600.0
2011-01-19 10:30:00,29.88,29.93,29.86,29.93,31600.0,19.9328,19.9662,19.9195,19.9662,31600.0
2011-01-19 10:35:00,29.93,29.94,29.9,29.9,37700.0,19.9662,19.9729,19.9462,19.9462,37700.0
2011-01-19 10:40:00,29.9,29.92,29.89,29.92,61800.0,19.9462,19.9595,19.9395,19.9595,61800.0
2011-01-19 10:45:00,29.92,29.96,29.91,29.91,59600.0,19.9595,19.9862,19.9529,19.9529,59600.0
2011-01-19 10:50:00,29.92,29.92,29.89,29.9,55700.0,19.9595,19.9595,19.9395,19.9462,55700.0
2011-01-19 10:55:00,29.9,29.91,29.89,29.91,109300.0,19.9462,19.9529,19.9395,19.9529,109300.0
2011-01-19 11:00:00,29.9,29.95,29.9,29.95,19700.0,19.9462,19.9795,19.9462,19.9795,19700.0
2011-01-19 11:05:00,29.95,29.96,29.93,29.94,33000.0,19.9795,19.9862,19.9662,19.9729,33000.0
2011-01-19 11:10:00,29.94,29.94,29.9,29.91,32000.0,19.9729,19.9729,19.9462,19.9529,32000.0
2011-01-19 11:15:00,29.91,29.94,29.9,29.92,29100.0,19.9529,19.9729,19.9462,19.9595,29100.0
2011-01-19 11:20:00,29.92,29.92,29.9,29.91,26600.0,19.9595,19.9595,19.9462,19.9529,26600.0
2011-01-19 11:25:00,29.91,29.94,29.91,29.94,34100.0,19.9529,19.9729,19.9529,19.9729,34100.0
2011-01-19 11:30:00,29.93,29.94,29.91,29.92,36700.0,19.9662,19.9729,19.9529,19.9595,36700.0
2011-01-19 11:35:00,29.92,29.92,29.91,29.92,18000.0,19.9595,19.9595,19.9529,19.9595,18000.0
2011-01-19 11:40:00,29.92,29.93,29.9,29.93,37000.0,19.9595,19.9662,19.9462,19.9662,37000.0
2011-01-19 11:45:00,29.93,29.96,29.93,29.95,22700.0,19.9662,19.9862,19.9662,19.9795,22700.0
2011-01-19 11:50:00,29.95,29.97,29.94,29.97,126200.0,19.9795,19.9929,19.9729,19.9929,126200.0
2011-01-19 11:55:00,29.97,29.98,29.94,29.95,82800.0,19.9929,19.9996,19.9729,19.9795,82800.0
2011-01-19 12:00:00,29.94,29.96,29.93,29.96,53600.0,19.9729,19.9862,19.9662,19.9862,53600.0
2011-01-19 12:05:00,29.95,29.96,29.95,29.96,19200.0,19.9795,19.9862,19.9795,19.9862,19200.0
2011-01-19 12:10:00,29.96,29.96,29.95,29.96,7200.0,19.9862,19.9862,19.9795,19.9862,7200.0
2011-01-19 12:15:00,29.96,29.96,29.95,29.96,13800.0,19.9862,19.9862,19.9795,19.9862,13800.0
2011-01-19 12:20:00,29.96,29.97,29.95,29.97,12600.0,19.9862,19.9929,19.9795,19.9929,12600.0
2011-01-19 12:25:00,29.97,30.01,29.96,29.97,70800.0,19.9929,20.0196,19.9862,19.9929,70800.0
2011-01-19 12:30:00,29.96,29.97,29.88,29.89,48800.0,19.9862,19.9929,19.9328,19.9395,48800.0
2011-01-19 12:35:00,29.89,29.92,29.88,29.91,46600.0,19.9395,19.9595,19.9328,19.9529,46600.0
2011-01-19 12:40:00,29.9,29.93,29.9,29.93,20900.0,19.9462,19.9662,19.9462,19.9662,20900.0
2011-01-19 12:45:00,29.92,29.93,29.92,29.93,13200.0,19.9595,19.9662,19.9595,19.9662,13200.0
2011-01-19 12:50:00,29.93,29.93,29.9,29.9,36800.0,19.9662,19.9662,19.9462,19.9462,36800.0
2011-01-19 12:55:00,29.91,29.91,29.9,29.91,4900.0,19.9529,19.9529,19.9462,19.9529,4900.0
2011-01-19 13:00:00,29.91,29.93,29.9,29.93,18700.0,19.9529,19.9662,19.9462,19.9662,18700.0
2011-01-19 13:05:00,29.93,29.95,29.93,29.95,10000.0,19.9662,19.9795,19.9662,19.9795,10000.0
2011-01-19 13:10:00,29.95,29.95,29.94,29.95,9400.0,19.9795,19.9795,19.9729,19.9795,9400.0
2011-01-19 13:15:00,29.95,29.95,29.94,29.94,6000.0,19.9795,19.9795,19.9729,19.9729,6000.0
2011-01-19 13:20:00,29.94,29.95,29.94,29.95,14300.0,19.9729,19.9795,19.9729,19.9795,14300.0
2011-01-19 13:25:00,29.94,29.97,29.94,29.95,28700.0,19.9729,19.9929,19.9729,19.9795,28700.0
2011-01-19 13:30:00,29.94,29.98,29.93,29.97,40400.0,19.9729,19.9996,19.9662,19.9929,40400.0
2011-01-19 13:35:00,29.96,29.97,29.95,29.96,13800.0,19.9862,19.9929,19.9795,19.9862,13800.0
2011-01-19 13:40:00,29.95,29.96,29.95,29.96,9500.0,19.9795,19.9862,19.9795,19.9862,9500.0
2011-01-19 13:45:00,29.95,29.96,29.92,29.94,34400.0,19.9795,19.9862,19.9595,19.9729,34400.0
2011-01-19 13:50:00,29.94,29.95,29.89,29.9,51700.0,19.9729,19.9795,19.9395,19.9462,51700.0
2011-01-19 13:55:00,29.9,29.91,29.89,29.89,31400.0,19.9462,19.9529,19.9395,19.9395,31400.0
2011-01-19 14:00:00,29.9,29.9,29.89,29.9,25000.0,19.9462,19.9462,19.9395,19.9462,25000.0
2011-01-19 14:05:00,29.9,29.92,29.89,29.91,33700.0,19.9462,19.9595,19.9395,19.9529,33700.0
2011-01-19 14:10:00,29.92,29.92,29.89,29.89,39900.0,19.9595,19.9595,19.9395,19.9395,39900.0
2011-01-19 14:15:00,29.91,29.93,29.89,29.93,30200.0,19.9529,19.9662,19.9395,19.9662,30200.0
2011-01-19 14:20:00,29.93,29.93,29.91,29.92,21300.0,19.9662,19.9662,19.9529,19.9595,21300.0
2011-01-19 14:25:00,29.92,29.93,29.92,29.93,13100.0,19.9595,19.9662,19.9595,19.9662,13100.0
2011-01-19 14:30:00,29.92,29.93,29.92,29.93,16300.0,19.9595,19.9662,19.9595,19.9662,16300.0
2011-01-19 14:35:00,29.93,29.93,29.92,29.93,16900.0,19.9662,19.9662,19.9595,19.9662,16900.0
2011-01-19 14:40:00,29.93,29.95,29.92,29.92,45500.0,19.9662,19.9795,19.9595,19.9595,45500.0
2011-01-19 14:45:00,29.92,29.93,29.92,29.92,15800.0,19.9595,19.9662,19.9595,19.9595,15800.0
2011-01-19 14:50:00,29.92,29.93,29.9,29.91,45000.0,19.9595,19.9662,19.9462,19.9529,45000.0
2011-01-19 14:55:00,29.91,29.95,29.9,29.95,30500.0,19.9529,19.9795,19.9462,19.9795,30500.0
2011-01-19 15:00:00,29.94,29.96,29.94,29.96,32800.0,19.9729,19.9862,19.9729,19.9862,32800.0
2011-01-19 15:05:00,29.95,29.96,29.95,29.95,20400.0,19.9795,19.9862,19.9795,19.9795,20400.0
2011-01-19 15:10:00,29.95,29.96,29.91,29.91,67300.0,19.9795,19.9862,19.9529,19.9529,67300.0
2011-01-19 15:15:00,29.92,29.94,29.91,29.93,32800.0,19.9595,19.9729,19.9529,19.9662,32800.0
2011-01-19 15:20:00,29.93,29.96,29.93,29.94,39500.0,19.9662,19.9862,19.9662,19.9729,39500.0
2011-01-19 15:25:00,29.93,29.94,29.93,29.93,62000.0,19.9662,19.9729,19.9662,19.9662,62000.0
2011-01-19 15:30:00,29.94,29.94,29.92,29.92,56700.0,19.9729,19.9729,19.9595,19.9595,56700.0
2011-01-19 15:35:00,29.92,29.96,29.92,29.94,55500.0,19.9595,19.9862,19.9595,19.9729,55500.0
2011-01-19 15:40:00,29.94,29.96,29.92,29.92,60100.0,19.9729,19.9862,19.9595,19.9595,60100.0
2011-01-19 15:45:00,29.92,29.93,29.92,29.92,40100.0,19.9595,19.9662,19.9595,19.9595,40100.0
2011-01-19 15:50:00,29.93,29.93,29.92,29.92,51900.0,19.9662,19.9662,19.9595,19.9595,51900.0
2011-01-19 15:55:00,29.92,29.98,29.92,29.97,161000.0,19.9595,19.9996,19.9595,19.9929,161000.0
2011-01-20 09:30:00,29.87,30.09,29.87,30.06,85100.0,19.9262,20.0729,19.9262,20.0529,85100.0
2011-01-20 09:35:00,30.04,30.14,30.04,30.11,44500.0,20.0396,20.1063,20.0396,20.0863,44500.0
2011-01-20 09:40:00,30.1,30.17,30.08,30.16,41300.0,20.0796,20.1263,20.0663,20.1196,41300.0
2011-01-20 09:45:00,30.15,30.2,30.15,30.19,40200.0,20.113,20.1463,20.113,20.1396,40200.0
2011-01-20 09:50:00,30.19,30.2,30.17,30.17,23300.0,20.1396,20.1463,20.1263,20.1263,23300.0
2011-01-20 09:55:00,30.18,30.21,30.17,30.2,49500.0,20.133,20.153,20.1263,20.1463,49500.0
2011-01-20 10:00:00,30.19,30.24,30.18,30.23,63100.0,20.1396,20.173,20.133,20.1663,63100.0
2011-01-20 10:05:00,30.23,30.23,30.19,30.2,46000.0,20.1663,20.1663,20.1396,20.1463,46000.0
2011-01-20 10:10:00,30.2,30.23,30.18,30.21,34000.0,20.1463,20.1663,20.133,20.153,34000.0
2011-01-20 10:15:00,30.21,30.22,30.18,30.18,44100.0,20.153,20.1597,20.133,20.133,44100.0
2011-01-20 10:20:00,30.18,30.19,30.12,30.14,46700.0,20.133,20.1396,20.0929,20.1063,46700.0
2011-01-20 10:25:00,30.14,30.17,30.11,30.16,56800.0,20.1063,20.1263,20.0863,20.1196,56800.0
2011-01-20 10:30:00,30.17,30.23,30.17,30.22,27200.0,20.1263,20.1663,20.1263,20.1597,27200.0
2011-01-20 10:35:00,30.22,30.25,30.22,30.24,44300.0,20.1597,20.1797,20.1597,20.173,44300.0
2011-01-20 10:40:00,30.24,30.26,30.23,30.26,35100.0,20.173,20.1863,20.1663,20.1863,35100.0
2011-01-20 10:45:00,30.26,30.26,30.17,30.19,49300.0,20.1863,20.1863,20.1263,20.1396,49300.0
2011-01-20 10:50:00,30.18,30.19,30.15,30.16,29100.0,20.133,20.1396,20.113,20.1196,29100.0
2011-01-20 10:55:00,30.16,30.16,30.12,30.14,33700.0,20.1196,20.1196,20.0929,20.1063,33700.0
2011-01-20 11:00:00,30.14,30.16,30.11,30.12,72900.0,20.1063,20.1196,20.0863,20.0929,72900.0
2011-01-20 11:05:00,30.13,30.19,30.13,30.18,35500.0,20.0996,20.1396,20.0996,20.133,35500.0
2011-01-20 11:10:00,30.18,30.22,30.17,30.18,48200.0,20.133,20.1597,20.1263,20.133,48200.0
2011-01-20 11:15:00,30.19,30.19,30.13,30.13,29200.0,20.1396,20.1396,20.0996,20.0996,29200.0
2011-01-20 11:20:00,30.14,30.14,30.13,30.14,9000.0,20.1063,20.1063,20.0996,20.1063,9000.0
2011-01-20 11:25:00,30.13,30.14,30.08,30.08,44300.0,20.0996,20.1063,20.0663,20.0663,44300.0
2011-01-20 11:30:00,30.09,30.14,30.09,30.14,63800.0,20.0729,20.1063,20.0729,20.1063,63800.0
2011-01-20 11:35:00,30.14,30.22,30.14,30.22,46200.0,20.1063,20.1597,20.1063,20.1597,46200.0
2011-01-20 11:40:00,30.22,30.23,30.19,30.19,39000.0,20.1597,20.1663,20.1396,20.1396,39000.0
2011-01-20 11:45:00,30.19,30.2,30.17,30.2,17700.0,20.1396,20.1463,20.1263,20.1463,17700.0
2011-01-20 11:50:00,30.2,30.2,30.16,30.17,25700.0,20.1463,20.1463,20.1196,20.1263,25700.0
2011-01-20 11:55:00,30.17,30.23,30.17,30.21,108000.0,20.1263,20.1663,20.1263,20.153,108000.0
2011-01-20 12:00:00,30.21,30.22,30.2,30.22,42000.0,20.153,20.1597,20.1463,20.1597,42000.0
2011-01-20 12:05:00,30.22,30.24,30.2,30.23,46900.0,20.1597,20.173,20.1463,20.1663,46900.0
2011-01-20 12:10:00,30.23,30.24,30.2,30.2,12900.0,20.1663,20.173,20.1463,20.1463,12900.0
2011-01-20 12:15:00,30.21,30.21,30.18,30.19,55300.0,20.153,20.153,20.133,20.1396,55300.0
2011-01-20 12:20:00,30.19,30.22,30.18,30.22,28100.0,20.1396,20.1597,20.133,20.1597,28100.0
2011-01-20 12:25:00,30.23,30.26,30.23,30.26,12700.0,20.1663,20.1863,20.1663,20.1863,12700.0
2011-01-20 12:30:00,30.26,30.28,30.25,30.28,18000.0,20.1863,20.1997,20.1797,20.1997,18000.0
2011-01-20 12:35:00,30.27,30.28,30.27,30.28,25300.0,20.193,20.1997,20.193,20.1997,25300.0
2011-01-20 12:40:00,30.28,30.3,30.27,30.3,25500.0,20.1997,20.213,20.193,20.213,25500.0
2011-01-20 12:45:00,30.3,30.32,30.28,30.3,96000.0,20.213,20.2264,20.1997,20.213,96000.0
2011-01-20 12:50:00,30.29,30.33,30.29,30.31,67700.0,20.2064,20.233,20.2064,20.2197,67700.0
2011-01-20 12:55:00,30.31,30.31,30.25,30.27,38900.0,20.2197,20.2197,20.1797,20.193,38900.0
2011-01-20 13:00:00,30.27,30.28,30.26,30.28,25800.0,20.193,20.1997,20.1863,20.1997,25800.0
2011-01-20 13:05:00,30.28,30.3,30.27,30.3,24500.0,20.1997,20.213,20.193,20.213,24500.0
2011-01-20 13:10:00,30.29,30.3,30.26,30.26,51700.0,20.2064,20.213,20.1863,20.1863,51700.0
2011-01-20 13:15:00,30.25,30.26,30.22,30.23,219800.0,20.1797,20.1863,20.1597,20.1663,219800.0
2011-01-20 13:20:00,30.24,30.24,30.2,30.23,60400.0,20.173,20.173,20.1463,20.1663,60400.0
2011-01-20 13:25:00,30.23,30.26,30.22,30.25,18900.0,20.1663,20.1863,20.1597,20.1797,18900.0
2011-01-20 13:30:00,30.26,30.26,30.21,30.22,69300.0,20.1863,20.1863,20.153,20.1597,69300.0
2011-01-20 13:35:00,30.21,30.22,30.18,30.19,39600.0,20.153,20.1597,20.133,20.1396,39600.0
2011-01-20 13:40:00,30.18,30.19,30.15,30.15,29100.0,20.133,20.1396,20.113,20.113,29100.0
2011-01-20 13:45:00,30.15,30.15,30.1,30.1,43400.0,20.113,20.113,20.0796,20.0796,43400.0
2011-01-20 13:50:00,30.11,30.12,30.09,30.1,23900.0,20.0863,20.0929,20.0729,20.0796,23900.0
2011-01-20 13:55:00,30.1,30.11,30.09,30.09,21900.0,20.0796,20.0863,20.0729,20.0729,21900.0
2011-01-20 14:00:00,30.09,30.1,30.08,30.08,36500.0,20.0729,20.0796,20.0663,20.0663,36500.0
2011-01-20 14:05:00,30.08,30.16,30.08,30.11,105700.0,20.0663,20.1196,20.0663,20.0863,105700.0
2011-01-20 14:10:00,30.11,30.18,30.11,30.14,54000.0,20.0863,20.133,20.0863,20.1063,54000.0
2011-01-20 14:15:00,30.14,30.15,30.13,30.13,23400.0,20.1063,20.113,20.0996,20.0996,23400.0
2011-01-20 14:20:00,30.13,30.19,30.11,30.18,62500.0,20.0996,20.1396,20.0863,20.133,62500.0
2011-01-20 14:25:00,30.18,30.21,30.13,30.13,76300.0,20.133,20.153,20.0996,20.0996,76300.0
2011-01-20 14:30:00,30.14,30.22,30.13,30.22,94000.0,20.1063,20.1597,20.0996,20.1597,94000.0
2011-01-20 14:35:00,30.22,30.22,30.2,30.21,27300.0,20.1597,20.1597,20.1463,20.153,27300.0
2011-01-20 14:40:00,30.21,30.26,30.21,30.25,35500.0,20.153,20.1863,20.153,20.1797,35500.0
2011-01-20 14:45:00,30.26,30.26,30.19,30.19,78900.0,20.1863,20.1863,20.1396,20.1396,78900.0
2011-01-20 14:50:00,30.19,30.22,30.18,30.2,32600.0,20.1396,20.1597,20.133,20.1463,32600.0
2011-01-20 14:55:00,30.19,30.2,30.17,30.18,29600.0,20.1396,20.1463,20.1263,20.133,29600.0
2011-01-20 15:00:00,30.17,30.18,30.15,30.16,28500.0,20.1263,20.133,20.113,20.1196,28500.0
2011-01-20 15:05:00,30.17,30.17,30.15,30.15,38100.0,20.1263,20.1263,20.113,20.113,38100.0
2011-01-20 15:10:00,30.15,30.15,30.11,30.11,76300.0,20.113,20.113,20.0863,20.0863,76300.0
2011-01-20 15:15:00,30.11,30.11,30.04,30.06,156600.0,20.0863,20.0863,20.0396,20.0529,156600.0
2011-01-20 15:20:00,30.06,30.07,30.02,30.04,125800.0,20.0529,20.0596,20.0262,20.0396,125800.0
2011-01-20 15:25:00,30.04,30.06,29.97,29.97,83500.0,20.0396,20.0529,19.9929,19.9929,83500.0
2011-01-20 15:30:00,29.98,30.01,29.97,30.0,83500.0,19.9996,20.0196,19.9929,20.0129,83500.0
2011-01-20 15:35:00,30.0,30.01,29.94,29.94,295700.0,20.0129,20.0196,19.9729,19.9729,295700.0
2011-01-20 15:40:00,29.94,29.97,29.94,29.94,229600.0,19.9729,19.9929,19.9729,19.9729,229600.0
2011-01-20 15:45:00,29.94,29.95,29.86,29.91,473800.0,19.9729,19.9795,19.9195,19.9529,473800.0
2011-01-20 15:50:00,29.91,29.97,29.9,29.97,140100.0,19.9529,19.9929,19.9462,19.9929,140100.0
2011-01-20 15:55:00,29.97,29.99,29.94,29.98,211300.0,19.9929,20.0062,19.9729,19.9996,211300.0
2011-01-21 09:30:00,30.22,30.22,29.99,30.05,384100.0,20.1597,20.1597,20.0062,20.0463,384100.0
2011-01-21 09:35:00,30.05,30.05,30.0,30.03,26000.0,20.0463,20.0463,20.0129,20.0329,26000.0
2011-01-21 09:40:00,30.03,30.05,29.98,30.01,16200.0,20.0329,20.0463,19.9996,20.0196,16200.0
2011-01-21 09:45:00,30.02,30.05,30.0,30.04,46700.0,20.0262,20.0463,20.0129,20.0396,46700.0
2011-01-21 09:50:00,30.04,30.06,30.04,30.06,13100.0,20.0396,20.0529,20.0396,20.0529,13100.0
2011-01-21 09:55:00,30.06,30.11,30.06,30.11,43500.0,20.0529,20.0863,20.0529,20.0863,43500.0
2011-01-21 10:00:00,30.11,30.15,30.11,30.15,37300.0,20.0863,20.113,20.0863,20.113,37300.0
2011-01-21 10:05:00,30.15,30.15,30.06,30.06,45600.0,20.113,20.113,20.0529,20.0529,45600.0
2011-01-21 10:10:00,30.06,30.1,30.06,30.07,16800.0,20.0529,20.0796,20.0529,20.0596,16800.0
2011-01-21 10:15:00,30.06,30.11,30.06,30.11,158200.0,20.0529,20.0863,20.0529,20.0863,158200.0
2011-01-21 10:20:00,30.11,30.11,30.08,30.1,23800.0,20.0863,20.0863,20.0663,20.0796,23800.0
2011-01-21 10:25:00,30.1,30.1,30.08,30.08,29500.0,20.0796,20.0796,20.0663,20.0663,29500.0
2011-01-21 10:30:00,30.08,30.08,30.03,30.07,41800.0,20.0663,20.0663,20.0329,20.0596,41800.0
2011-01-21 10:35:00,30.07,30.1,30.07,30.1,27900.0,20.0596,20.0796,20.0596,20.0796,27900.0
2011-01-21 10:40:00,30.1,30.12,30.07,30.08,51700.0,20.0796,20.0929,20.0596,20.0663,51700.0
2011-01-21 10:45:00,30.08,30.08,30.01,30.01,36700.0,20.0663,20.0663,20.0196,20.0196,36700.0
2011-01-21 10:50:00,30.01,30.01,29.94,29.96,149200.0,20.0196,20.0196,19.9729,19.9862,149200.0
2011-01-21 10:55:00,29.97,30.0,29.97,29.99,18500.0,19.9929,20.0129,19.9929,20.0062,18500.0
2011-01-21 11:00:00,29.98,29.99,29.95,29.96,29500.0,19.9996,20.0062,19.9795,19.9862,29500.0
2011-01-21 11:05:00,29.96,29.96,29.93,29.93,60600.0,19.9862,19.9862,19.9662,19.9662,60600.0
2011-01-21 11:10:00,29.94,29.98,29.93,29.97,21500.0,19.9729,19.9996,19.9662,19.9929,21500.0
2011-01-21 11:15:00,29.97,29.98,29.95,29.98,16700.0,19.9929,19.9996,19.9795,19.9996,16700.0
2011-01-21 11:20:00,29.99,30.0,29.97,30.0,35600.0,20.0062,20.0129,19.9929,20.0129,35600.0
2011-01-21 11:25:00,30.0,30.0,29.99,30.0,13500.0,20.0129,20.0129,20.0062,20.0129,13500.0
2011-01-21 11:30:00,29.99,30.0,29.98,29.99,18400.0,20.0062,20.0129,19.9996,20.0062,18400.0
2011-01-21 11:35:00,29.98,30.0,29.98,30.0,13200.0,19.9996,20.0129,19.9996,20.0129,13200.0
2011-01-21 11:40:00,29.99,29.99,29.96,29.97,28600.0,20.0062,20.0062,19.9862,19.9929,28600.0
2011-01-21 11:45:00,29.97,29.97,29.94,29.95,117400.0,19.9929,19.9929,19.9729,19.9795,117400.0
2011-01-21 11:50:00,29.96,29.96,29.92,29.93,31100.0,19.9862,19.9862,19.9595,19.9662,31100.0
2011-01-21 11:55:00,29.94,29.98,29.93,29.98,18300.0,19.9729,19.9996,19.9662,19.9996,18300.0
2011-01-21 12:00:00,29.97,29.98,29.93,29.93,18300.0,19.9929,19.9996,19.9662,19.9662,18300.0
2011-01-21 12:05:00,29.92,29.95,29.91,29.95,30300.0,19.9595,19.9795,19.9529,19.9795,30300.0
2011-01-21 12:10:00,29.94,29.94,29.91,29.93,23600.0,19.9729,19.9729,19.9529,19.9662,23600.0
2011-01-21 12:15:00,29.92,29.94,29.92,29.93,24500.0,19.9595,19.9729,19.9595,19.9662,24500.0
2011-01-21 12:20:00,29.93,29.96,29.93,29.94,23200.0,19.9662,19.9862,19.9662,19.9729,23200.0
2011-01-21 12:25:00,29.93,29.94,29.93,29.93,6400.0,19.9662,19.9729,19.9662,19.9662,6400.0
2011-01-21 12:30:00,29.93,29.93,29.9,29.91,30100.0,19.9662,19.9662,19.9462,19.9529,30100.0
2011-01-21 12:35:00,29.91,29.93,29.9,29.93,34500.0,19.9529,19.9662,19.9462,19.9662,34500.0
2011-01-21 12:40:00,29.93,29.93,29.91,29.92,47700.0,19.9662,19.9662,19.9529,19.9595,47700.0
2011-01-21 12:45:00,29.91,29.94,29.89,29.92,103300.0,19.9529,19.9729,19.9395,19.9595,103300.0
2011-01-21 12:50:00,29.92,29.94,29.9,29.93,33800.0,19.9595,19.9729,19.9462,19.9662,33800.0
2011-01-21 12:55:00,29.93,29.98,29.93,29.98,32700.0,19.9662,19.9996,19.9662,19.9996,32700.0
2011-01-21 13:00:00,29.97,29.99,29.96,29.98,44300.0,19.9929,20.0062,19.9862,19.9996,44300.0
2011-01-21 13:05:00,29.98,29.99,29.97,29.98,18200.0,19.9996,20.0062,19.9929,19.9996,18200.0
2011-01-21 13:10:00,29.99,30.01,29.98,30.01,11000.0,20.0062,20.0196,19.9996,20.0196,11000.0
2011-01-21 13:15:00,30.01,30.03,30.0,30.01,55100.0,20.0196,20.0329,20.0129,20.0196,55100.0
2011-01-21 13:20:00,30.01,30.01,29.98,29.99,51800.0,20.0196,20.0196,19.9996,20.0062,51800.0
2011-01-21 13:25:00,29.99,30.0,29.98,29.98,14200.0,20.0062,20.0129,19.9996,19.9996,14200.0
2011-01-21 13:30:00,29.99,30.01,29.99,30.0,23200.0,20.0062,20.0196,20.0062,20.0129,23200.0
2011-01-21 13:35:00,29.99,30.01,29.98,30.01,23300.0,20.0062,20.0196,19.9996,20.0196,23300.0
2011-01-21 13:40:00,30.0,30.03,29.98,29.99,84000.0,20.0129,20.0329,19.9996,20.0062,84000.0
2011-01-21 13:45:00,29.98,30.01,29.98,30.0,22700.0,19.9996,20.0196,19.9996,20.0129,22700.0
2011-01-21 13:50:00,30.0,30.0,29.96,29.97,23100.0,20.0129,20.0129,19.9862,19.9929,23100.0
2011-01-21 13:55:00,29.98,30.0,29.97,29.99,15100.0,19.9996,20.0129,19.9929,20.0062,15100.0
2011-01-21 14:00:00,29.99,30.0,29.96,29.97,26000.0,20.0062,20.0129,19.9862,19.9929,26000.0
2011-01-21 14:05:00,29.97,29.99,29.97,29.99,25300.0,19.9929,20.0062,19.9929,20.0062,25300.0
2011-01-21 14:10:00,29.99,29.99,29.98,29.99,6300.0,20.0062,20.0062,19.9996,20.0062,6300.0
2011-01-21 14:15:00,29.99,29.99,29.96,29.96,26900.0,20.0062,20.0062,19.9862,19.9862,26900.0
2011-01-21 14:20:00,29.97,29.97,29.94,29.95,24400.0,19.9929,19.9929,19.9729,19.9795,24400.0
2011-01-21 14:25:00,29.96,29.96,29.93,29.95,19800.0,19.9862,19.9862,19.9662,19.9795,19800.0
2011-01-21 14:30:00,29.96,29.97,29.95,29.96,36800.0,19.9862,19.9929,19.9795,19.9862,36800.0
2011-01-21 14:35:00,29.95,29.95,29.94,29.94,22400.0,19.9795,19.9795,19.9729,19.9729,22400.0
2011-01-21 14:40:00,29.95,29.95,29.92,29.92,27100.0,19.9795,19.9795,19.9595,19.9595,27100.0
2011-01-21 14:45:00,29.92,29.95,29.92,29.94,32800.0,19.9595,19.9795,19.9595,19.9729,32800.0
2011-01-21 14:50:00,29.95,29.95,29.93,29.93,19300.0,19.9795,19.9795,19.9662,19.9662,19300.0
2011-01-21 14:55:00,29.94,29.94,29.9,29.9,77500.0,19.9729,19.9729,19.9462,19.9462,77500.0
2011-01-21 15:00:00,29.9,29.91,29.89,29.9,81200.0,19.9462,19.9529,19.9395,19.9462,81200.0
2011-01-21 15:05:00,29.9,29.94,29.9,29.94,24200.0,19.9462,19.9729,19.9462,19.9729,24200.0
2011-01-21 15:10:00,29.94,29.94,29.93,29.94,23100.0,19.9729,19.9729,19.9662,19.9729,23100.0
2011-01-21 15:15:00,29.93,29.94,29.93,29.94,35500.0,19.9662,19.9729,19.9662,19.9729,35500.0
2011-01-21 15:20:00,29.93,29.96,29.92,29.95,83400.0,19.9662,19.9862,19.9595,19.9795,83400.0
2011-01-21 15:25:00,29.95,29.96,29.93,29.93,45500.0,19.9795,19.9862,19.9662,19.9662,45500.0
2011-01-21 15:30:00,29.93,29.93,29.9,29.9,44300.0,19.9662,19.9662,19.9462,19.9462,44300.0
2011-01-21 15:35:00,29.91,29.92,29.9,29.92,53300.0,19.9529,19.9595,19.9462,19.9595,53300.0
2011-01-21 15:40:00,29.92,29.92,29.9,29.91,104200.0,19.9595,19.9595,19.9462,19.9529,104200.0
2011-01-21 15:45:00,29.91,29.94,29.91,29.94,112900.0,19.9529,19.9729,19.9529,19.9729,112900.0
2011-01-21 15:50:00,29.94,29.94,29.9,29.91,84500.0,19.9729,19.9729,19.9462,19.9529,84500.0
2011-01-21 15:55:00,29.91,29.94,29.9,29.93,113800.0,19.9529,19.9729,19.9462,19.9662,113800.0
2011-01-24 09:30:00,29.96,30.0,29.86,29.9,84400.0,19.9862,20.0129,19.9195,19.9462,84400.0
2011-01-24 09:35:00,29.91,29.96,29.89,29.95,48300.0,19.9529,19.9862,19.9395,19.9795,48300.0
2011-01-24 09:40:00,29.95,29.97,29.89,29.92,26700.0,19.9795,19.9929,19.9395,19.9595,26700.0
2011-01-24 09:45:00,29.92,29.96,29.91,29.92,22900.0,19.9595,19.9862,19.9529,19.9595,22900.0
2011-01-24 09:50:00,29.92,29.94,29.91,29.92,25000.0,19.9595,19.9729,19.9529,19.9595,25000.0
2011-01-24 09:55:00,29.93,29.94,29.92,29.93,25700.0,19.9662,19.9729,19.9595,19.9662,25700.0
2011-01-24 10:00:00,29.92,29.93,29.92,29.93,5200.0,19.9595,19.9662,19.9595,19.9662,5200.0
2011-01-24 10:05:00,29.92,29.93,29.92,29.93,19500.0,19.9595,19.9662,19.9595,19.9662,19500.0
2011-01-24 10:10:00,29.92,29.95,29.92,29.95,20200.0,19.9595,19.9795,19.9595,19.9795,20200.0
2011-01-24 10:15:00,29.95,29.95,29.94,29.94,19800.0,19.9795,19.9795,19.9729,19.9729,19800.0
2011-01-24 10:20:00,29.95,29.95,29.9,29.94,59600.0,19.9795,19.9795,19.9462,19.9729,59600.0
2011-01-24 10:25:00,29.93,29.98,29.93,29.97,18500.0,19.9662,19.9996,19.9662,19.9929,18500.0
2011-01-24 10:30:00,29.96,29.97,29.95,29.96,10700.0,19.9862,19.9929,19.9795,19.9862,10700.0
2011-01-24 10:35:00,29.96,29.97,29.93,29.93,40800.0,19.9862,19.9929,19.9662,19.9662,40800.0
2011-01-24 10:40:00,29.93,29.95,29.93,29.94,9800.0,19.9662,19.9795,19.9662,19.9729,9800.0
2011-01-24 10:45:00,29.95,29.95,29.94,29.95,7000.0,19.9795,19.9795,19.9729,19.9795,7000.0
2011-01-24 10:50:00,29.94,29.96,29.93,29.95,57800.0,19.9729,19.9862,19.9662,19.9795,57800.0
2011-01-24 10:55:00,29.96,29.96,29.9,29.92,32200.0,19.9862,19.9862,19.9462,19.9595,32200.0
2011-01-24 11:00:00,29.91,29.92,29.89,29.91,16400.0,19.9529,19.9595,19.9395,19.9529,16400.0
2011-01-24 11:05:00,29.91,29.91,29.9,29.91,14300.0,19.9529,19.9529,19.9462,19.9529,14300.0
2011-01-24 11:10:00,29.91,29.91,29.88,29.88,16500.0,19.9529,19.9529,19.9328,19.9328,16500.0
2011-01-24 11:15:00,29.88,29.88,29.84,29.86,32000.0,19.9328,19.9328,19.9062,19.9195,32000.0
2011-01-24 11:20:00,29.86,29.86,29.84,29.86,35300.0,19.9195,19.9195,19.9062,19.9195,35300.0
2011-01-24 11:25:00,29.86,29.86,29.84,29.85,24600.0,19.9195,19.9195,19.9062,19.9128,24600.0
2011-01-24 11:30:00,29.85,29.87,29.84,29.86,45900.0,19.9128,19.9262,19.9062,19.9195,45900.0
2011-01-24 11:35:00,29.86,29.88,29.84,29.86,11300.0,19.9195,19.9328,19.9062,19.9195,11300.0
2011-01-24 11:40:00,29.86,29.86,29.85,29.86,4000.0,19.9195,19.9195,19.9128,19.9195,4000.0
2011-01-24 11:45:00,29.86,29.88,29.85,29.88,12000.0,19.9195,19.9328,19.9128,19.9328,12000.0
2011-01-24 11:50:00,29.87,29.88,29.83,29.84,15000.0,19.9262,19.9328,19.8995,19.9062,15000.0
2011-01-24 11:55:00,29.84,29.84,29.83,29.83,8800.0,19.9062,19.9062,19.8995,19.8995,8800.0
2011-01-24 12:00:00,29.84,29.84,29.82,29.82,11000.0,19.9062,19.9062,19.8928,19.8928,11000.0
2011-01-24 12:05:00,29.83,29.85,29.83,29.83,24300.0,19.8995,19.9128,19.8995,19.8995,24300.0
2011-01-24 12:10:00,29.83,29.85,29.83,29.85,13200.0,19.8995,19.9128,19.8995,19.9128,13200.0
2011-01-24 12:15:00,29.85,29.86,29.84,29.85,13800.0,19.9128,19.9195,19.9062,19.9128,13800.0
2011-01-24 12:20:00,29.84,29.85,29.83,29.83,22400.0,19.9062,19.9128,19.8995,19.8995,22400.0
2011-01-24 12:25:00,29.83,29.85,29.82,29.84,16400.0,19.8995,19.9128,19.8928,19.9062,16400.0
2011-01-24 12:30:00,29.84,29.85,29.84,29.84,5400.0,19.9062,19.9128,19.9062,19.9062,5400.0
2011-01-24 12:35:00,29.85,29.85,29.84,29.85,8200.0,19.9128,19.9128,19.9062,19.9128,8200.0
2011-01-24 12:40:00,29.85,29.85,29.84,29.85,7100.0,19.9128,19.9128,19.9062,19.9128,7100.0
2011-01-24 12:45:00,29.85,29.85,29.84,29.85,8400.0,19.9128,19.9128,19.9062,19.9128,8400.0
2011-01-24 12:50:00,29.85,29.85,29.84,29.85,14900.0,19.9128,19.9128,19.9062,19.9128,14900.0
2011-01-24 12:55:00,29.84,29.84,29.82,29.83,39400.0,19.9062,19.9062,19.8928,19.8995,39400.0
2011-01-24 13:00:00,29.83,29.87,29.82,29.86,120100.0,19.8995,19.9262,19.8928,19.9195,120100.0
2011-01-24 13:05:00,29.87,29.89,29.86,29.89,11100.0,19.9262,19.9395,19.9195,19.9395,11100.0
2011-01-24 13:10:00,29.89,29.89,29.85,29.85,16800.0,19.9395,19.9395,19.9128,19.9128,16800.0
2011-01-24 13:15:00,29.85,29.87,29.85,29.87,7500.0,19.9128,19.9262,19.9128,19.9262,7500.0
2011-01-24 13:20:00,29.87,29.87,29.86,29.87,4900.0,19.9262,19.9262,19.9195,19.9262,4900.0
2011-01-24 13:25:00,29.87,29.87,29.83,29.84,20800.0,19.9262,19.9262,19.8995,19.9062,20800.0
2011-01-24 13:30:00,29.83,29.84,29.83,29.84,9500.0,19.8995,19.9062,19.8995,19.9062,9500.0
2011-01-24 13:35:00,29.84,29.84,29.82,29.83,23400.0,19.9062,19.9062,19.8928,19.8995,23400.0
2011-01-24 13:40:00,29.82,29.83,29.82,29.83,15500.0,19.8928,19.8995,19.8928,19.8995,15500.0
2011-01-24 13:45:00,29.83,29.85,29.82,29.85,27900.0,19.8995,19.9128,19.8928,19.9128,27900.0
2011-01-24 13:50:00,29.84,29.85,29.82,29.84,20400.0,19.9062,19.9128,19.8928,19.9062,20400.0
2011-01-24 13:55:00,29.83,29.84,29.83,29.83,6200.0,19.8995,19.9062,19.8995,19.8995,6200.0
2011-01-24 14:00:00,29.83,29.84,29.83,29.84,13500.0,19.8995,19.9062,19.8995,19.9062,13500.0
2011-01-24 14:05:00,29.83,29.86,29.83,29.86,48900.0,19.8995,19.9195,19.8995,19.9195,48900.0
2011-01-24 14:10:00,29.86,29.86,29.85,29.85,20500.0,19.9195,19.9195,19.9128,19.9128,20500.0
2011-01-24 14:15:00,29.85,29.9,29.85,29.89,50700.0,19.9128,19.9462,19.9128,19.9395,50700.0
2011-01-24 14:20:00,29.89,29.9,29.86,29.89,47400.0,19.9395,19.9462,19.9195,19.9395,47400.0
2011-01-24 14:25:00,29.89,29.89,29.87,29.87,39600.0,19.9395,19.9395,19.9262,19.9262,39600.0
2011-01-24 14:30:00,29.87,29.89,29.87,29.89,17900.0,19.9262,19.9395,19.9262,19.9395,17900.0
2011-01-24 14:35:00,29.88,29.9,29.87,29.9,30300.0,19.9328,19.9462,19.9262,19.9462,30300.0
2011-01-24 14:40:00,29.89,29.9,29.87,29.88,20200.0,19.9395,19.9462,19.9262,19.9328,20200.0
2011-01-24 14:45:00,29.87,29.88,29.87,29.87,43300.0,19.9262,19.9328,19.9262,19.9262,43300.0
2011-01-24 14:50:00,29.87,29.88,29.85,29.85,44400.0,19.9262,19.9328,19.9128,19.9128,44400.0
2011-01-24 14:55:00,29.85,29.86,29.85,29.85,20800.0,19.9128,19.9195,19.9128,19.9128,20800.0
2011-01-24 15:00:00,29.85,29.88,29.85,29.88,64600.0,19.9128,19.9328,19.9128,19.9328,64600.0
2011-01-24 15:05:00,29.88,29.88,29.87,29.87,22000.0,19.9328,19.9328,19.9262,19.9262,22000.0
2011-01-24 15:10:00,29.87,29.89,29.87,29.88,82700.0,19.9262,19.9395,19.9262,19.9328,82700.0
2011-01-24 15:15:00,29.88,29.89,29.85,29.85,70500.0,19.9328,19.9395,19.9128,19.9128,70500.0
2011-01-24 15:20:00,29.85,29.85,29.81,29.84,118000.0,19.9128,19.9128,19.8861,19.9062,118000.0
2011-01-24 15:25:00,29.84,29.85,29.79,29.8,100100.0,19.9062,19.9128,19.8728,19.8795,100100.0
2011-01-24 15:30:00,29.8,29.81,29.78,29.78,69100.0,19.8795,19.8861,19.8661,19.8661,69100.0
2011-01-24 15:35:00,29.78,29.8,29.77,29.79,99000.0,19.8661,19.8795,19.8595,19.8728,99000.0
2011-01-24 15:40:00,29.8,29.8,29.75,29.75,187300.0,19.8795,19.8795,19.8461,19.8461,187300.0
2011-01-24 15:45:00,29.75,29.77,29.73,29.74,211900.0,19.8461,19.8595,19.8328,19.8395,211900.0
2011-01-24 15:50:00,29.73,29.73,29.72,29.72,112700.0,19.8328,19.8328,19.8261,19.8261,112700.0
2011-01-24 15:55:00,29.72,29.76,29.72,29.73,365900.0,19.8261,19.8528,19.8261,19.8328,365900.0
2011-01-25 09:30:00,29.9,29.9,29.78,29.83,65700.0,19.9462,19.9462,19.8661,19.8995,65700.0
2011-01-25 09:35:00,29.82,29.88,29.82,29.85,34900.0,19.8928,19.9328,19.8928,19.9128,34900.0
2011-01-25 09:40:00,29.85,29.85,29.78,29.78,33200.0,19.9128,19.9128,19.8661,19.8661,33200.0
2011-01-25 09:45:00,29.79,29.79,29.75,29.77,15800.0,19.8728,19.8728,19.8461,19.8595,15800.0
2011-01-25 09:50:00,29.78,29.8,29.75,29.76,40200.0,19.8661,19.8795,19.8461,19.8528,40200.0
2011-01-25 09:55:00,29.76,29.76,29.71,29.74,18400.0,19.8528,19.8528,19.8194,19.8395,18400.0
2011-01-25 10:00:00,29.74,29.79,29.74,29.76,43600.0,19.8395,19.8728,19.8395,19.8528,43600.0
2011-01-25 10:05:00,29.76,29.79,29.74,29.79,38800.0,19.8528,19.8728,19.8395,19.8728,38800.0
2011-01-25 10:10:00,29.79,29.79,29.69,29.7,132500.0,19.8728,19.8728,19.8061,19.8128,132500.0
2011-01-25 10:15:00,29.69,29.69,29.67,29.68,17000.0,19.8061,19.8061,19.7928,19.7994,17000.0
2011-01-25 10:20:00,29.69,29.69,29.65,29.66,32300.0,19.8061,19.8061,19.7794,19.7861,32300.0
2011-01-25 10:25:00,29.67,29.69,29.66,29.68,16200.0,19.7928,19.8061,19.7861,19.7994,16200.0
2011-01-25 10:30:00,29.68,29.69,29.68,29.69,10800.0,19.7994,19.8061,19.7994,19.8061,10800.0
2011-01-25 10:35:00,29.68,29.69,29.66,29.67,25900.0,19.7994,19.8061,19.7861,19.7928,25900.0
2011-01-25 10:40:00,29.68,29.68,29.66,29.68,33900.0,19.7994,19.7994,19.7861,19.7994,33900.0
2011-01-25 10:45:00,29.68,29.69,29.67,29.67,23600.0,19.7994,19.8061,19.7928,19.7928,23600.0
2011-01-25 10:50:00,29.69,29.74,29.68,29.74,48200.0,19.8061,19.8395,19.7994,19.8395,48200.0
2011-01-25 10:55:00,29.73,29.74,29.71,29.71,12100.0,19.8328,19.8395,19.8194,19.8194,12100.0
2011-01-25 11:00:00,29.72,29.72,29.67,29.68,23900.0,19.8261,19.8261,19.7928,19.7994,23900.0
2011-01-25 11:05:00,29.68,29.69,29.67,29.67,37700.0,19.7994,19.8061,19.7928,19.7928,37700.0
2011-01-25 11:10:00,29.68,29.68,29.63,29.63,44900.0,19.7994,19.7994,19.7661,19.7661,44900.0
2011-01-25 11:15:00,29.64,29.64,29.6,29.64,36400.0,19.7727,19.7727,19.7461,19.7727,36400.0
2011-01-25 11:20:00,29.63,29.64,29.6,29.6,32400.0,19.7661,19.7727,19.7461,19.7461,32400.0
2011-01-25 11:25:00,29.61,29.61,29.58,29.6,49400.0,19.7527,19.7527,19.7327,19.7461,49400.0
2011-01-25 11:30:00,29.6,29.62,29.58,29.62,37100.0,19.7461,19.7594,19.7327,19.7594,37100.0
2011-01-25 11:35:00,29.62,29.64,29.61,29.62,13800.0,19.7594,19.7727,19.7527,19.7594,13800.0
2011-01-25 11:40:00,29.62,29.65,29.6,29.64,50600.0,19.7594,19.7794,19.7461,19.7727,50600.0
2011-01-25 11:45:00,29.63,29.65,29.62,29.64,22800.0,19.7661,19.7794,19.7594,19.7727,22800.0
2011-01-25 11:50:00,29.64,29.69,29.63,29.68,21500.0,19.7727,19.8061,19.7661,19.7994,21500.0
2011-01-25 11:55:00,29.68,29.69,29.67,29.68,20900.0,19.7994,19.8061,19.7928,19.7994,20900.0
2011-01-25 12:00:00,29.67,29.7,29.67,29.68,15800.0,19.7928,19.8128,19.7928,19.7994,15800.0
2011-01-25 12:05:00,29.68,29.7,29.67,29.7,7100.0,19.7994,19.8128,19.7928,19.8128,7100.0
2011-01-25 12:10:00,29.7,29.72,29.69,29.72,12200.0,19.8128,19.8261,19.8061,19.8261,12200.0
2011-01-25 12:15:00,29.72,29.73,29.7,29.7,16000.0,19.8261,19.8328,19.8128,19.8128,16000.0
2011-01-25 12:20:00,29.71,29.73,29.71,29.73,8100.0,19.8194,19.8328,19.8194,19.8328,8100.0
2011-01-25 12:25:00,29.73,29.75,29.72,29.73,19600.0,19.8328,19.8461,19.8261,19.8328,19600.0
2011-01-25 12:30:00,29.73,29.76,29.73,29.76,22400.0,19.8328,19.8528,19.8328,19.8528,22400.0
2011-01-25 12:35:00,29.76,29.76,29.74,29.75,10000.0,19.8528,19.8528,19.8395,19.8461,10000.0
2011-01-25 12:40:00,29.75,29.77,29.74,29.74,23700.0,19.8461,19.8595,19.8395,19.8395,23700.0
2011-01-25 12:45:00,29.75,29.75,29.72,29.73,11900.0,19.8461,19.8461,19.8261,19.8328,11900.0
2011-01-25 12:50:00,29.73,29.74,29.71,29.73,25500.0,19.8328,19.8395,19.8194,19.8328,25500.0
2011-01-25 12:55:00,29.73,29.73,29.71,29.72,5500.0,19.8328,19.8328,19.8194,19.8261,5500.0
2011-01-25 13:00:00,29.72,29.73,29.7,29.7,21400.0,19.8261,19.8328,19.8128,19.8128,21400.0
2011-01-25 13:05:00,29.7,29.7,29.69,29.69,10000.0,19.8128,19.8128,19.8061,19.8061,10000.0
2011-01-25 13:10:00,29.69,29.7,29.68,29.69,20100.0,19.8061,19.8128,19.7994,19.8061,20100.0
2011-01-25 13:15:00,29.68,29.69,29.68,29.68,7200.0,19.7994,19.8061,19.7994,19.7994,7200.0
2011-01-25 13:20:00,29.69,29.69,29.66,29.67,48100.0,19.8061,19.8061,19.7861,19.7928,48100.0
2011-01-25 13:25:00,29.67,29.67,29.65,29.66,14700.0,19.7928,19.7928,19.7794,19.7861,14700.0
2011-01-25 13:30:00,29.65,29.67,29.65,29.67,11900.0,19.7794,19.7928,19.7794,19.7928,11900.0
2011-01-25 13:35:00,29.66,29.67,29.65,29.67,11100.0,19.7861,19.7928,19.7794,19.7928,11100.0
2011-01-25 13:40:00,29.68,29.69,29.66,29.67,18100.0,19.7994,19.8061,19.7861,19.7928,18100.0
2011-01-25 13:45:00,29.67,29.69,29.66,29.69,8500.0,19.7928,19.8061,19.7861,19.8061,8500.0
2011-01-25 13:50:00,29.69,29.7,29.68,29.69,9200.0,19.8061,19.8128,19.7994,19.8061,9200.0
2011-01-25 13:55:00,29.69,29.7,29.68,29.69,8500.0,19.8061,19.8128,19.7994,19.8061,8500.0
2011-01-25 14:00:00,29.68,29.7,29.65,29.66,18600.0,19.7994,19.8128,19.7794,19.7861,18600.0
2011-01-25 14:05:00,29.65,29.66,29.62,29.65,42000.0,19.7794,19.7861,19.7594,19.7794,42000.0
2011-01-25 14:10:00,29.64,29.66,29.62,29.62,22900.0,19.7727,19.7861,19.7594,19.7594,22900.0
2011-01-25 14:15:00,29.62,29.63,29.58,29.6,45000.0,19.7594,19.7661,19.7327,19.7461,45000.0
2011-01-25 14:20:00,29.61,29.62,29.59,29.59,28500.0,19.7527,19.7594,19.7394,19.7394,28500.0
2011-01-25 14:25:00,29.58,29.62,29.57,29.62,36200.0,19.7327,19.7594,19.726,19.7594,36200.0
2011-01-25 14:30:00,29.62,29.63,29.61,29.62,21900.0,19.7594,19.7661,19.7527,19.7594,21900.0
2011-01-25 14:35:00,29.62,29.64,29.61,29.64,14300.0,19.7594,19.7727,19.7527,19.7727,14300.0
2011-01-25 14:40:00,29.63,29.64,29.61,29.63,35500.0,19.7661,19.7727,19.7527,19.7661,35500.0
2011-01-25 14:45:00,29.64,29.66,29.6,29.61,44500.0,19.7727,19.7861,19.7461,19.7527,44500.0
2011-01-25 14:50:00,29.6,29.61,29.57,29.58,33400.0,19.7461,19.7527,19.726,19.7327,33400.0
2011-01-25 14:55:00,29.59,29.6,29.58,29.59,26900.0,19.7394,19.7461,19.7327,19.7394,26900.0
2011-01-25 15:00:00,29.59,29.62,29.59,29.62,47600.0,19.7394,19.7594,19.7394,19.7594,47600.0
2011-01-25 15:05:00,29.62,29.64,29.62,29.64,24500.0,19.7594,19.7727,19.7594,19.7727,24500.0
2011-01-25 15:10:00,29.64,29.66,29.63,29.66,27300.0,19.7727,19.7861,19.7661,19.7861,27300.0
2011-01-25 15:15:00,29.66,29.66,29.64,29.65,48300.0,19.7861,19.7861,19.7727,19.7794,48300.0
2011-01-25 15:20:00,29.64,29.68,29.64,29.66,56200.0,19.7727,19.7994,19.7727,19.7861,56200.0
2011-01-25 15:25:00,29.66,29.67,29.65,29.67,62700.0,19.7861,19.7928,19.7794,19.7928,62700.0
2011-01-25 15:30:00,29.67,29.67,29.63,29.64,84500.0,19.7928,19.7928,19.7661,19.7727,84500.0
2011-01-25 15:35:00,29.64,29.64,29.62,29.63,42000.0,19.7727,19.7727,19.7594,19.7661,42000.0
2011-01-25 15:40:00,29.63,29.69,29.62,29.65,65900.0,19.7661,19.8061,19.7594,19.7794,65900.0
2011-01-25 15:45:00,29.65,29.67,29.64,29.66,143500.0,19.7794,19.7928,19.7727,19.7861,143500.0
2011-01-25 15:50:00,29.66,29.66,29.62,29.66,141900.0,19.7861,19.7861,19.7594,19.7861,141900.0
2011-01-25 15:55:00,29.66,29.67,29.64,29.64,224300.0,19.7861,19.7928,19.7727,19.7727,224300.0
2011-01-26 09:30:00,29.79,29.82,29.63,29.68,68400.0,19.8728,19.8928,19.7661,19.7994,68400.0
2011-01-26 09:35:00,29.69,29.7,29.65,29.66,41200.0,19.8061,19.8128,19.7794,19.7861,41200.0
2011-01-26 09:40:00,29.66,29.69,29.64,29.66,44300.0,19.7861,19.8061,19.7727,19.7861,44300.0
2011-01-26 09:45:00,29.66,29.67,29.62,29.62,15000.0,19.7861,19.7928,19.7594,19.7594,15000.0
2011-01-26 09:50:00,29.63,29.63,29.56,29.63,85600.0,19.7661,19.7661,19.7194,19.7661,85600.0
2011-01-26 09:55:00,29.63,29.65,29.59,29.62,89900.0,19.7661,19.7794,19.7394,19.7594,89900.0
2011-01-26 10:00:00,29.62,29.64,29.59,29.6,61300.0,19.7594,19.7727,19.7394,19.7461,61300.0
2011-01-26 10:05:00,29.6,29.66,29.59,29.65,55700.0,19.7461,19.7861,19.7394,19.7794,55700.0
2011-01-26 10:10:00,29.64,29.69,29.63,29.69,56500.0,19.7727,19.8061,19.7661,19.8061,56500.0
2011-01-26 10:15:00,29.69,29.71,29.67,29.68,67100.0,19.8061,19.8194,19.7928,19.7994,67100.0
2011-01-26 10:20:00,29.68,29.72,29.66,29.71,51900.0,19.7994,19.8261,19.7861,19.8194,51900.0
2011-01-26 10:25:00,29.71,29.72,29.66,29.67,50900.0,19.8194,19.8261,19.7861,19.7928,50900.0
2011-01-26 10:30:00,29.67,29.69,29.65,29.66,44100.0,19.7928,19.8061,19.7794,19.7861,44100.0
2011-01-26 10:35:00,29.66,29.67,29.61,29.61,38000.0,19.7861,19.7928,19.7527,19.7527,38000.0
2011-01-26 10:40:00,29.61,29.62,29.56,29.57,113300.0,19.7527,19.7594,19.7194,19.726,113300.0
2011-01-26 10:45:00,29.57,29.62,29.56,29.62,49200.0,19.726,19.7594,19.7194,19.7594,49200.0
2011-01-26 10:50:00,29.61,29.66,29.61,29.66,20500.0,19.7527,19.7861,19.7527,19.7861,20500.0
2011-01-26 10:55:00,29.66,29.68,29.65,29.68,55000.0,19.7861,19.7994,19.7794,19.7994,55000.0
2011-01-26 11:00:00,29.68,29.68,29.65,29.65,39600.0,19.7994,19.7994,19.7794,19.7794,39600.0
2011-01-26 11:05:00,29.65,29.66,29.65,29.65,10700.0,19.7794,19.7861,19.7794,19.7794,10700.0
2011-01-26 11:10:00,29.66,29.69,29.65,29.69,31500.0,19.7861,19.8061,19.7794,19.8061,31500.0
2011-01-26 11:15:00,29.69,29.71,29.68,29.69,45000.0,19.8061,19.8194,19.7994,19.8061,45000.0
2011-01-26 11:20:00,29.69,29.7,29.65,29.65,41500.0,19.8061,19.8128,19.7794,19.7794,41500.0
2011-01-26 11:25:00,29.66,29.66,29.61,29.61,35100.0,19.7861,19.7861,19.7527,19.7527,35100.0
2011-01-26 11:30:00,29.62,29.62,29.6,29.6,13000.0,19.7594,19.7594,19.7461,19.7461,13000.0
2011-01-26 11:35:00,29.6,29.6,29.58,29.58,23000.0,19.7461,19.7461,19.7327,19.7327,23000.0
2011-01-26 11:40:00,29.59,29.6,29.55,29.55,39800.0,19.7394,19.7461,19.7127,19.7127,39800.0
2011-01-26 11:45:00,29.56,29.58,29.55,29.56,118100.0,19.7194,19.7327,19.7127,19.7194,118100.0
2011-01-26 11:50:00,29.56,29.56,29.55,29.55,5300.0,19.7194,19.7194,19.7127,19.7127,5300.0
2011-01-26 11:55:00,29.56,29.58,29.56,29.56,17800.0,19.7194,19.7327,19.7194,19.7194,17800.0
2011-01-26 12:00:00,29.56,29.57,29.56,29.56,7300.0,19.7194,19.726,19.7194,19.7194,7300.0
2011-01-26 12:05:00,29.56,29.6,29.56,29.6,19100.0,19.7194,19.7461,19.7194,19.7461,19100.0
2011-01-26 12:10:00,29.6,29.62,29.59,29.62,14900.0,19.7461,19.7594,19.7394,19.7594,14900.0
2011-01-26 12:15:00,29.61,29.62,29.61,29.61,8800.0,19.7527,19.7594,19.7527,19.7527,8800.0
2011-01-26 12:20:00,29.62,29.62,29.61,29.61,15800.0,19.7594,19.7594,19.7527,19.7527,15800.0
2011-01-26 12:25:00,29.61,29.61,29.58,29.59,27000.0,19.7527,19.7527,19.7327,19.7394,27000.0
2011-01-26 12:30:00,29.6,29.61,29.59,29.61,12100.0,19.7461,19.7527,19.7394,19.7527,12100.0
2011-01-26 12:35:00,29.61,29.61,29.6,29.61,10000.0,19.7527,19.7527,19.7461,19.7527,10000.0
2011-01-26 12:40:00,29.6,29.62,29.6,29.62,8100.0,19.7461,19.7594,19.7461,19.7594,8100.0
2011-01-26 12:45:00,29.61,29.62,29.61,29.61,3700.0,19.7527,19.7594,19.7527,19.7527,3700.0
2011-01-26 12:50:00,29.62,29.63,29.61,29.63,5100.0,19.7594,19.7661,19.7527,19.7661,5100.0
2011-01-26 12:55:00,29.62,29.63,29.61,29.62,13100.0,19.7594,19.7661,19.7527,19.7594,13100.0
2011-01-26 13:00:00,29.63,29.63,29.61,29.61,13300.0,19.7661,19.7661,19.7527,19.7527,13300.0
2011-01-26 13:05:00,29.62,29.63,29.62,29.63,8400.0,19.7594,19.7661,19.7594,19.7661,8400.0
2011-01-26 13:10:00,29.63,29.63,29.62,29.63,5900.0,19.7661,19.7661,19.7594,19.7661,5900.0
2011-01-26 13:15:00,29.62,29.63,29.62,29.63,4200.0,19.7594,19.7661,19.7594,19.7661,4200.0
2011-01-26 13:20:00,29.63,29.63,29.61,29.62,11500.0,19.7661,19.7661,19.7527,19.7594,11500.0
2011-01-26 13:25:00,29.62,29.63,29.61,29.63,6500.0,19.7594,19.7661,19.7527,19.7661,6500.0
2011-01-26 13:30:00,29.63,29.65,29.63,29.64,37600.0,19.7661,19.7794,19.7661,19.7727,37600.0
2011-01-26 13:35:00,29.65,29.65,29.63,29.64,50100.0,19.7794,19.7794,19.7661,19.7727,50100.0
2011-01-26 13:40:00,29.65,29.66,29.64,29.66,10700.0,19.7794,19.7861,19.7727,19.7861,10700.0
2011-01-26 13:45:00,29.65,29.66,29.65,29.66,10400.0,19.7794,19.7861,19.7794,19.7861,10400.0
2011-01-26 13:50:00,29.66,29.7,29.65,29.7,24400.0,19.7861,19.8128,19.7794,19.8128,24400.0
2011-01-26 13:55:00,29.7,29.7,29.69,29.7,4900.0,19.8128,19.8128,19.8061,19.8128,4900.0
2011-01-26 14:00:00,29.69,29.71,29.69,29.69,40700.0,19.8061,19.8194,19.8061,19.8061,40700.0
2011-01-26 14:05:00,29.69,29.7,29.69,29.69,9500.0,19.8061,19.8128,19.8061,19.8061,9500.0
2011-01-26 14:10:00,29.7,29.71,29.69,29.69,55600.0,19.8128,19.8194,19.8061,19.8061,55600.0
2011-01-26 14:15:00,29.69,29.75,29.67,29.67,52300.0,19.8061,19.8461,19.7928,19.7928,52300.0
2011-01-26 14:20:00,29.69,29.69,29.63,29.67,31700.0,19.8061,19.8061,19.7661,19.7928,31700.0
2011-01-26 14:25:00,29.68,29.69,29.63,29.64,22400.0,19.7994,19.8061,19.7661,19.7727,22400.0
2011-01-26 14:30:00,29.64,29.67,29.63,29.66,60800.0,19.7727,19.7928,19.7661,19.7861,60800.0
2011-01-26 14:35:00,29.66,29.68,29.65,29.67,12400.0,19.7861,19.7994,19.7794,19.7928,12400.0
2011-01-26 14:40:00,29.67,29.69,29.63,29.69,31500.0,19.7928,19.8061,19.7661,19.8061,31500.0
2011-01-26 14:45:00,29.69,29.72,29.68,29.7,37700.0,19.8061,19.8261,19.7994,19.8128,37700.0
2011-01-26 14:50:00,29.7,29.71,29.69,29.7,49000.0,19.8128,19.8194,19.8061,19.8128,49000.0
2011-01-26 14:55:00,29.7,29.72,29.69,29.71,53200.0,19.8128,19.8261,19.8061,19.8194,53200.0
2011-01-26 15:00:00,29.71,29.71,29.7,29.71,12700.0,19.8194,19.8194,19.8128,19.8194,12700.0
2011-01-26 15:05:00,29.71,29.74,29.71,29.73,25600.0,19.8194,19.8395,19.8194,19.8328,25600.0
2011-01-26 15:10:00,29.74,29.78,29.73,29.78,62300.0,19.8395,19.8661,19.8328,19.8661,62300.0
2011-01-26 15:15:00,29.77,29.78,29.76,29.77,50600.0,19.8595,19.8661,19.8528,19.8595,50600.0
2011-01-26 15:20:00,29.77,29.79,29.76,29.79,29000.0,19.8595,19.8728,19.8528,19.8728,29000.0
2011-01-26 15:25:00,29.79,29.8,29.78,29.78,47700.0,19.8728,19.8795,19.8661,19.8661,47700.0
2011-01-26 15:30:00,29.79,29.79,29.72,29.73,77000.0,19.8728,19.8728,19.8261,19.8328,77000.0
2011-01-26 15:35:00,29.72,29.75,29.71,29.75,90300.0,19.8261,19.8461,19.8194,19.8461,90300.0
2011-01-26 15:40:00,29.75,29.76,29.73,29.74,117000.0,19.8461,19.8528,19.8328,19.8395,117000.0
2011-01-26 15:45:00,29.74,29.76,29.73,29.73,79800.0,19.8395,19.8528,19.8328,19.8328,79800.0
2011-01-26 15:50:00,29.73,29.74,29.72,29.73,90800.0,19.8328,19.8395,19.8261,19.8328,90800.0
2011-01-26 15:55:00,29.74,29.74,29.69,29.69,129000.0,19.8395,19.8395,19.8061,19.8061,129000.0
2011-01-27 09:30:00,29.84,29.84,29.7,29.73,35800.0,19.9062,19.9062,19.8128,19.8328,35800.0
2011-01-27 09:35:00,29.72,29.75,29.67,29.73,17300.0,19.8261,19.8461,19.7928,19.8328,17300.0
2011-01-27 09:40:00,29.73,29.76,29.68,29.69,15300.0,19.8328,19.8528,19.7994,19.8061,15300.0
2011-01-27 09:45:00,29.68,29.7,29.65,29.68,27800.0,19.7994,19.8128,19.7794,19.7994,27800.0
2011-01-27 09:50:00,29.68,29.69,29.65,29.65,36800.0,19.7994,19.8061,19.7794,19.7794,36800.0
2011-01-27 09:55:00,29.65,29.67,29.59,29.59,40400.0,19.7794,19.7928,19.7394,19.7394,40400.0
2011-01-27 10:00:00,29.59,29.66,29.59,29.62,30400.0,19.7394,19.7861,19.7394,19.7594,30400.0
2011-01-27 10:05:00,29.61,29.62,29.58,29.61,36600.0,19.7527,19.7594,19.7327,19.7527,36600.0
2011-01-27 10:10:00,29.61,29.64,29.6,29.61,17600.0,19.7527,19.7727,19.7461,19.7527,17600.0
2011-01-27 10:15:00,29.61,29.65,29.6,29.64,16700.0,19.7527,19.7794,19.7461,19.7727,16700.0
2011-01-27 10:20:00,29.64,29.66,29.61,29.62,14800.0,19.7727,19.7861,19.7527,19.7594,14800.0
2011-01-27 10:25:00,29.62,29.63,29.6,29.6,14900.0,19.7594,19.7661,19.7461,19.7461,14900.0
2011-01-27 10:30:00,29.6,29.66,29.6,29.66,23500.0,19.7461,19.7861,19.7461,19.7861,23500.0
2011-01-27 10:35:00,29.66,29.67,29.61,29.62,34300.0,19.7861,19.7928,19.7527,19.7594,34300.0
2011-01-27 10:40:00,29.63,29.63,29.61,29.61,43000.0,19.7661,19.7661,19.7527,19.7527,43000.0
2011-01-27 10:45:00,29.61,29.62,29.6,29.6,14200.0,19.7527,19.7594,19.7461,19.7461,14200.0
2011-01-27 10:50:00,29.6,29.63,29.6,29.62,48500.0,19.7461,19.7661,19.7461,19.7594,48500.0
2011-01-27 10:55:00,29.63,29.63,29.62,29.63,14200.0,19.7661,19.7661,19.7594,19.7661,14200.0
2011-01-27 11:00:00,29.62,29.66,29.62,29.65,28600.0,19.7594,19.7861,19.7594,19.7794,28600.0
2011-01-27 11:05:00,29.64,29.66,29.62,29.65,28000.0,19.7727,19.7861,19.7594,19.7794,28000.0
2011-01-27 11:10:00,29.65,29.67,29.63,29.67,26300.0,19.7794,19.7928,19.7661,19.7928,26300.0
2011-01-27 11:15:00,29.67,29.68,29.66,29.68,26400.0,19.7928,19.7994,19.7861,19.7994,26400.0
2011-01-27 11:20:00,29.67,29.73,29.66,29.71,59900.0,19.7928,19.8328,19.7861,19.8194,59900.0
2011-01-27 11:25:00,29.71,29.71,29.64,29.66,54000.0,19.8194,19.8194,19.7727,19.7861,54000.0
2011-01-27 11:30:00,29.66,29.66,29.64,29.64,21900.0,19.7861,19.7861,19.7727,19.7727,21900.0
2011-01-27 11:35:00,29.65,29.69,29.63,29.68,36200.0,19.7794,19.8061,19.7661,19.7994,36200.0
2011-01-27 11:40:00,29.69,29.69,29.64,29.66,20400.0,19.8061,19.8061,19.7727,19.7861,20400.0
2011-01-27 11:45:00,29.66,29.66,29.64,29.66,15600.0,19.7861,19.7861,19.7727,19.7861,15600.0
2011-01-27 11:50:00,29.66,29.67,29.63,29.66,13900.0,19.7861,19.7928,19.7661,19.7861,13900.0
2011-01-27 11:55:00,29.66,29.69,29.65,29.69,18400.0,19.7861,19.8061,19.7794,19.8061,18400.0
2011-01-27 12:00:00,29.69,29.69,29.67,29.67,17700.0,19.8061,19.8061,19.7928,19.7928,17700.0
2011-01-27 12:05:00,29.68,29.69,29.65,29.65,17100.0,19.7994,19.8061,19.7794,19.7794,17100.0
2011-01-27 12:10:00,29.66,29.67,29.65,29.67,6000.0,19.7861,19.7928,19.7794,19.7928,6000.0
2011-01-27 12:15:00,29.67,29.7,29.66,29.69,23200.0,19.7928,19.8128,19.7861,19.8061,23200.0
2011-01-27 12:20:00,29.68,29.68,29.64,29.67,14100.0,19.7994,19.7994,19.7727,19.7928,14100.0
2011-01-27 12:25:00,29.67,29.67,29.64,29.65,22600.0,19.7928,19.7928,19.7727,19.7794,22600.0
2011-01-27 12:30:00,29.64,29.65,29.62,29.63,27500.0,19.7727,19.7794,19.7594,19.7661,27500.0
2011-01-27 12:35:00,29.63,29.65,29.61,29.61,16100.0,19.7661,19.7794,19.7527,19.7527,16100.0
2011-01-27 12:40:00,29.61,29.63,29.6,29.62,34100.0,19.7527,19.7661,19.7461,19.7594,34100.0
2011-01-27 12:45:00,29.62,29.63,29.6,29.6,38800.0,19.7594,19.7661,19.7461,19.7461,38800.0
2011-01-27 12:50:00,29.6,29.61,29.59,29.6,54900.0,19.7461,19.7527,19.7394,19.7461,54900.0
2011-01-27 12:55:00,29.6,29.61,29.59,29.59,84200.0,19.7461,19.7527,19.7394,19.7394,84200.0
2011-01-27 13:00:00,29.59,29.6,29.58,29.58,18700.0,19.7394,19.7461,19.7327,19.7327,18700.0
2011-01-27 13:05:00,29.58,29.6,29.58,29.6,41000.0,19.7327,19.7461,19.7327,19.7461,41000.0
2011-01-27 13:10:00,29.59,29.61,29.59,29.59,92100.0,19.7394,19.7527,19.7394,19.7394,92100.0
2011-01-27 13:15:00,29.6,29.61,29.58,29.58,14700.0,19.7461,19.7527,19.7327,19.7327,14700.0
2011-01-27 13:20:00,29.58,29.61,29.58,29.6,30900.0,19.7327,19.7527,19.7327,19.7461,30900.0
2011-01-27 13:25:00,29.61,29.64,29.6,29.61,19100.0,19.7527,19.7727,19.7461,19.7527,19100.0
2011-01-27 13:30:00,29.62,29.63,29.61,29.61,10800.0,19.7594,19.7661,19.7527,19.7527,10800.0
2011-01-27 13:35:00,29.62,29.62,29.61,29.62,7000.0,19.7594,19.7594,19.7527,19.7594,7000.0
2011-01-27 13:40:00,29.61,29.65,29.61,29.65,18500.0,19.7527,19.7794,19.7527,19.7794,18500.0
2011-01-27 13:45:00,29.65,29.66,29.64,29.65,15300.0,19.7794,19.7861,19.7727,19.7794,15300.0
2011-01-27 13:50:00,29.66,29.66,29.61,29.61,53600.0,19.7861,19.7861,19.7527,19.7527,53600.0
2011-01-27 13:55:00,29.61,29.62,29.61,29.62,7700.0,19.7527,19.7594,19.7527,19.7594,7700.0
2011-01-27 14:00:00,29.61,29.64,29.61,29.64,76600.0,19.7527,19.7727,19.7527,19.7727,76600.0
2011-01-27 14:05:00,29.64,29.65,29.64,29.65,24800.0,19.7727,19.7794,19.7727,19.7794,24800.0
2011-01-27 14:10:00,29.65,29.67,29.64,29.66,23700.0,19.7794,19.7928,19.7727,19.7861,23700.0
2011-01-27 14:15:00,29.66,29.67,29.65,29.66,24100.0,19.7861,19.7928,19.7794,19.7861,24100.0
2011-01-27 14:20:00,29.66,29.66,29.65,29.66,18800.0,19.7861,19.7861,19.7794,19.7861,18800.0
2011-01-27 14:25:00,29.65,29.66,29.6,29.6,31500.0,19.7794,19.7861,19.7461,19.7461,31500.0
2011-01-27 14:30:00,29.6,29.64,29.6,29.63,33300.0,19.7461,19.7727,19.7461,19.7661,33300.0
2011-01-27 14:35:00,29.61,29.65,29.61,29.64,14700.0,19.7527,19.7794,19.7527,19.7727,14700.0
2011-01-27 14:40:00,29.64,29.69,29.64,29.68,30600.0,19.7727,19.8061,19.7727,19.7994,30600.0
2011-01-27 14:45:00,29.67,29.69,29.66,29.68,35300.0,19.7928,19.8061,19.7861,19.7994,35300.0
2011-01-27 14:50:00,29.69,29.69,29.68,29.69,23500.0,19.8061,19.8061,19.7994,19.8061,23500.0
2011-01-27 14:55:00,29.68,29.71,29.68,29.7,18200.0,19.7994,19.8194,19.7994,19.8128,18200.0
2011-01-27 15:00:00,29.71,29.73,29.7,29.73,34000.0,19.8194,19.8328,19.8128,19.8328,34000.0
2011-01-27 15:05:00,29.73,29.73,29.7,29.7,52000.0,19.8328,19.8328,19.8128,19.8128,52000.0
2011-01-27 15:10:00,29.7,29.73,29.7,29.71,39800.0,19.8128,19.8328,19.8128,19.8194,39800.0
2011-01-27 15:15:00,29.72,29.73,29.7,29.71,30000.0,19.8261,19.8328,19.8128,19.8194,30000.0
2011-01-27 15:20:00,29.71,29.72,29.7,29.7,21500.0,19.8194,19.8261,19.8128,19.8128,21500.0
2011-01-27 15:25:00,29.7,29.75,29.7,29.74,51600.0,19.8128,19.8461,19.8128,19.8395,51600.0
2011-01-27 15:30:00,29.75,29.77,29.73,29.75,96000.0,19.8461,19.8595,19.8328,19.8461,96000.0
2011-01-27 15:35:00,29.75,29.78,29.75,29.75,60400.0,19.8461,19.8661,19.8461,19.8461,60400.0
2011-01-27 15:40:00,29.75,29.79,29.75,29.77,60100.0,19.8461,19.8728,19.8461,19.8595,60100.0
2011-01-27 15:45:00,29.77,29.78,29.77,29.78,51600.0,19.8595,19.8661,19.8595,19.8661,51600.0
2011-01-27 15:50:00,29.77,29.79,29.76,29.77,176400.0,19.8595,19.8728,19.8528,19.8595,176400.0
2011-01-27 15:55:00,29.77,29.79,29.76,29.78,257200.0,19.8595,19.8728,19.8528,19.8661,257200.0
2011-01-28 09:30:00,29.72,29.72,29.55,29.67,147100.0,19.8261,19.8261,19.7127,19.7928,147100.0
2011-01-28 09:35:00,29.68,29.69,29.59,29.59,55600.0,19.7994,19.8061,19.7394,19.7394,55600.0
2011-01-28 09:40:00,29.59,29.6,29.54,29.55,36300.0,19.7394,19.7461,19.706,19.7127,36300.0
2011-01-28 09:45:00,29.54,29.56,29.54,29.54,55700.0,19.706,19.7194,19.706,19.706,55700.0
2011-01-28 09:50:00,29.55,29.55,29.53,29.55,67800.0,19.7127,19.7127,19.6994,19.7127,67800.0
2011-01-28 09:55:00,29.55,29.55,29.44,29.44,110700.0,19.7127,19.7127,19.6393,19.6393,110700.0
2011-01-28 10:00:00,29.44,29.45,29.39,29.39,68700.0,19.6393,19.646,19.606,19.606,68700.0
2011-01-28 10:05:00,29.39,29.45,29.39,29.39,132600.0,19.606,19.646,19.606,19.606,132600.0
2011-01-28 10:10:00,29.39,29.4,29.33,29.34,47700.0,19.606,19.6126,19.5659,19.5726,47700.0
2011-01-28 10:15:00,29.34,29.36,29.33,29.34,66200.0,19.5726,19.586,19.5659,19.5726,66200.0
2011-01-28 10:20:00,29.34,29.35,29.31,29.33,84700.0,19.5726,19.5793,19.5526,19.5659,84700.0
2011-01-28 10:25:00,29.33,29.37,29.33,29.34,85800.0,19.5659,19.5926,19.5659,19.5726,85800.0
2011-01-28 10:30:00,29.34,29.38,29.33,29.37,164700.0,19.5726,19.5993,19.5659,19.5926,164700.0
2011-01-28 10:35:00,29.36,29.42,29.34,29.42,96500.0,19.586,19.626,19.5726,19.626,96500.0
2011-01-28 10:40:00,29.42,29.49,29.41,29.48,100800.0,19.626,19.6727,19.6193,19.666,100800.0
2011-01-28 10:45:00,29.48,29.49,29.4,29.41,90900.0,19.666,19.6727,19.6126,19.6193,90900.0
2011-01-28 10:50:00,29.41,29.44,29.32,29.37,166700.0,19.6193,19.6393,19.5593,19.5926,166700.0
2011-01-28 10:55:00,29.34,29.37,29.33,29.36,43500.0,19.5726,19.5926,19.5659,19.586,43500.0
2011-01-28 11:00:00,29.36,29.39,29.33,29.34,50300.0,19.586,19.606,19.5659,19.5726,50300.0
2011-01-28 11:05:00,29.34,29.34,29.27,29.3,51500.0,19.5726,19.5726,19.5259,19.5459,51500.0
2011-01-28 11:10:00,29.3,29.3,29.26,29.27,33500.0,19.5459,19.5459,19.5192,19.5259,33500.0
2011-01-28 11:15:00,29.26,29.28,29.25,29.26,84500.0,19.5192,19.5326,19.5126,19.5192,84500.0
2011-01-28 11:20:00,29.27,29.28,29.23,29.23,50700.0,19.5259,19.5326,19.4992,19.4992,50700.0
2011-01-28 11:25:00,29.23,29.25,29.21,29.25,108400.0,19.4992,19.5126,19.4859,19.5126,108400.0
2011-01-28 11:30:00,29.25,29.26,29.19,29.19,76300.0,19.5126,19.5192,19.4725,19.4725,76300.0
2011-01-28 11:35:00,29.19,29.2,29.17,29.2,43200.0,19.4725,19.4792,19.4592,19.4792,43200.0
2011-01-28 11:40:00,29.2,29.21,29.18,29.21,98500.0,19.4792,19.4859,19.4659,19.4859,98500.0
2011-01-28 11:45:00,29.21,29.21,29.2,29.21,10500.0,19.4859,19.4859,19.4792,19.4859,10500.0
2011-01-28 11:50:00,29.2,29.21,29.17,29.21,78400.0,19.4792,19.4859,19.4592,19.4859,78400.0
2011-01-28 11:55:00,29.2,29.23,29.18,29.2,36800.0,19.4792,19.4992,19.4659,19.4792,36800.0
2011-01-28 12:00:00,29.2,29.2,29.13,29.17,46000.0,19.4792,19.4792,19.4325,19.4592,46000.0
2011-01-28 12:05:00,29.16,29.18,29.14,29.15,46200.0,19.4525,19.4659,19.4392,19.4459,46200.0
2011-01-28 12:10:00,29.15,29.17,29.14,29.16,50300.0,19.4459,19.4592,19.4392,19.4525,50300.0
2011-01-28 12:15:00,29.16,29.2,29.16,29.19,59100.0,19.4525,19.4792,19.4525,19.4725,59100.0
2011-01-28 12:20:00,29.19,29.21,29.18,29.2,29100.0,19.4725,19.4859,19.4659,19.4792,29100.0
2011-01-28 12:25:00,29.19,29.2,29.17,29.17,18700.0,19.4725,19.4792,19.4592,19.4592,18700.0
2011-01-28 12:30:00,29.17,29.17,29.15,29.17,42500.0,19.4592,19.4592,19.4459,19.4592,42500.0
2011-01-28 12:35:00,29.17,29.17,29.14,29.16,41800.0,19.4592,19.4592,19.4392,19.4525,41800.0
2011-01-28 12:40:00,29.15,29.17,29.13,29.15,48700.0,19.4459,19.4592,19.4325,19.4459,48700.0
2011-01-28 12:45:00,29.15,29.17,29.14,29.17,51900.0,19.4459,19.4592,19.4392,19.4592,51900.0
2011-01-28 12:50:00,29.17,29.18,29.14,29.15,23200.0,19.4592,19.4659,19.4392,19.4459,23200.0
2011-01-28 12:55:00,29.14,29.15,29.14,29.15,10800.0,19.4392,19.4459,19.4392,19.4459,10800.0
2011-01-28 13:00:00,29.14,29.16,29.14,29.16,37400.0,19.4392,19.4525,19.4392,19.4525,37400.0
2011-01-28 13:05:00,29.15,29.15,29.09,29.09,95900.0,19.4459,19.4459,19.4058,19.4058,95900.0
2011-01-28 13:10:00,29.09,29.1,29.08,29.09,61700.0,19.4058,19.4125,19.3992,19.4058,61700.0
2011-01-28 13:15:00,29.1,29.15,29.08,29.13,88300.0,19.4125,19.4459,19.3992,19.4325,88300.0
2011-01-28 13:20:00,29.13,29.14,29.09,29.12,56500.0,19.4325,19.4392,19.4058,19.4259,56500.0
2011-01-28 13:25:00,29.13,29.13,29.1,29.13,23500.0,19.4325,19.4325,19.4125,19.4325,23500.0
2011-01-28 13:30:00,29.13,29.18,29.13,29.17,33900.0,19.4325,19.4659,19.4325,19.4592,33900.0
2011-01-28 13:35:00,29.16,29.16,29.11,29.13,31300.0,19.4525,19.4525,19.4192,19.4325,31300.0
2011-01-28 13:40:00,29.14,29.14,29.09,29.11,45500.0,19.4392,19.4392,19.4058,19.4192,45500.0
2011-01-28 13:45:00,29.1,29.16,29.1,29.16,70700.0,19.4125,19.4525,19.4125,19.4525,70700.0
2011-01-28 13:50:00,29.16,29.19,29.15,29.19,21200.0,19.4525,19.4725,19.4459,19.4725,21200.0
2011-01-28 13:55:00,29.19,29.22,29.18,29.21,16900.0,19.4725,19.4926,19.4659,19.4859,16900.0
2011-01-28 14:00:00,29.21,29.21,29.16,29.17,19900.0,19.4859,19.4859,19.4525,19.4592,19900.0
2011-01-28 14:05:00,29.17,29.17,29.13,29.15,47200.0,19.4592,19.4592,19.4325,19.4459,47200.0
2011-01-28 14:10:00,29.16,29.16,29.12,29.12,29000.0,19.4525,19.4525,19.4259,19.4259,29000.0
2011-01-28 14:15:00,29.12,29.18,29.12,29.17,66800.0,19.4259,19.4659,19.4259,19.4592,66800.0
2011-01-28 14:20:00,29.17,29.21,29.16,29.19,28500.0,19.4592,19.4859,19.4525,19.4725,28500.0
2011-01-28 14:25:00,29.18,29.18,29.15,29.17,30200.0,19.4659,19.4659,19.4459,19.4592,30200.0
2011-01-28 14:30:00,29.16,29.17,29.16,29.17,9200.0,19.4525,19.4592,19.4525,19.4592,9200.0
2011-01-28 14:35:00,29.16,29.17,29.13,29.13,22700.0,19.4525,19.4592,19.4325,19.4325,22700.0
2011-01-28 14:40:00,29.13,29.14,29.13,29.14,13700.0,19.4325,19.4392,19.4325,19.4392,13700.0
2011-01-28 14:45:00,29.14,29.14,29.12,29.13,24300.0,19.4392,19.4392,19.4259,19.4325,24300.0
2011-01-28 14:50:00,29.13,29.15,29.12,29.14,122900.0,19.4325,19.4459,19.4259,19.4392,122900.0
2011-01-28 14:55:00,29.14,29.18,29.13,29.18,44900.0,19.4392,19.4659,19.4325,19.4659,44900.0
2011-01-28 15:00:00,29.18,29.18,29.14,29.16,56600.0,19.4659,19.4659,19.4392,19.4525,56600.0
2011-01-28 15:05:00,29.16,29.18,29.14,29.15,79200.0,19.4525,19.4659,19.4392,19.4459,79200.0
2011-01-28 15:10:00,29.16,29.18,29.13,29.18,58400.0,19.4525,19.4659,19.4325,19.4659,58400.0
2011-01-28 15:15:00,29.18,29.2,29.17,29.2,111600.0,19.4659,19.4792,19.4592,19.4792,111600.0
2011-01-28 15:20:00,29.2,29.22,29.19,29.21,148200.0,19.4792,19.4926,19.4725,19.4859,148200.0
2011-01-28 15:25:00,29.21,29.22,29.18,29.21,201000.0,19.4859,19.4926,19.4659,19.4859,201000.0
2011-01-28 15:30:00,29.21,29.23,29.21,29.21,98900.0,19.4859,19.4992,19.4859,19.4859,98900.0
2011-01-28 15:35:00,29.22,29.22,29.17,29.17,49200.0,19.4926,19.4926,19.4592,19.4592,49200.0
2011-01-28 15:40:00,29.17,29.18,29.13,29.15,113500.0,19.4592,19.4659,19.4325,19.4459,113500.0
2011-01-28 15:45:00,29.16,29.18,29.14,29.17,126300.0,19.4525,19.4659,19.4392,19.4592,126300.0
2011-01-28 15:50:00,29.16,29.19,29.16,29.19,148600.0,19.4525,19.4725,19.4525,19.4725,148600.0
2011-01-28 15:55:00,29.19,29.19,29.12,29.18,371400.0,19.4725,19.4725,19.4259,19.4659,371400.0
2011-01-31 09:30:00,29.23,29.34,29.21,29.32,81900.0,19.4992,19.5726,19.4859,19.5593,81900.0
2011-01-31 09:35:00,29.32,29.38,29.3,29.33,46900.0,19.5593,19.5993,19.5459,19.5659,46900.0
2011-01-31 09:40:00,29.31,29.34,29.31,29.33,42300.0,19.5526,19.5726,19.5526,19.5659,42300.0
2011-01-31 09:45:00,29.33,29.41,29.3,29.33,67400.0,19.5659,19.6193,19.5459,19.5659,67400.0
2011-01-31 09:50:00,29.33,29.37,29.31,29.34,107900.0,19.5659,19.5926,19.5526,19.5726,107900.0
2011-01-31 09:55:00,29.34,29.37,29.29,29.29,44100.0,19.5726,19.5926,19.5393,19.5393,44100.0
2011-01-31 10:00:00,29.29,29.31,29.24,29.29,156700.0,19.5393,19.5526,19.5059,19.5393,156700.0
2011-01-31 10:05:00,29.3,29.31,29.22,29.22,66500.0,19.5459,19.5526,19.4926,19.4926,66500.0
2011-01-31 10:10:00,29.22,29.24,29.2,29.21,38700.0,19.4926,19.5059,19.4792,19.4859,38700.0
2011-01-31 10:15:00,29.22,29.27,29.21,29.26,40000.0,19.4926,19.5259,19.4859,19.5192,40000.0
2011-01-31 10:20:00,29.27,29.29,29.23,29.25,99500.0,19.5259,19.5393,19.4992,19.5126,99500.0
2011-01-31 10:25:00,29.25,29.27,29.24,29.26,21900.0,19.5126,19.5259,19.5059,19.5192,21900.0
2011-01-31 10:30:00,29.26,29.27,29.23,29.23,44600.0,19.5192,19.5259,19.4992,19.4992,44600.0
2011-01-31 10:35:00,29.23,29.26,29.22,29.23,39800.0,19.4992,19.5192,19.4926,19.4992,39800.0
2011-01-31 10:40:00,29.23,29.23,29.2,29.2,18000.0,19.4992,19.4992,19.4792,19.4792,18000.0
2011-01-31 10:45:00,29.21,29.23,29.2,29.22,29300.0,19.4859,19.4992,19.4792,19.4926,29300.0
2011-01-31 10:50:00,29.22,29.23,29.19,29.2,28600.0,19.4926,19.4992,19.4725,19.4792,28600.0
2011-01-31 10:55:00,29.19,29.23,29.18,29.19,41800.0,19.4725,19.4992,19.4659,19.4725,41800.0
2011-01-31 11:00:00,29.19,29.21,29.17,29.2,29000.0,19.4725,19.4859,19.4592,19.4792,29000.0
2011-01-31 11:05:00,29.19,29.2,29.18,29.19,25400.0,19.4725,19.4792,19.4659,19.4725,25400.0
2011-01-31 11:10:00,29.18,29.21,29.18,29.18,110400.0,19.4659,19.4859,19.4659,19.4659,110400.0
2011-01-31 11:15:00,29.18,29.19,29.14,29.15,69400.0,19.4659,19.4725,19.4392,19.4459,69400.0
2011-01-31 11:20:00,29.15,29.16,29.14,29.15,52600.0,19.4459,19.4525,19.4392,19.4459,52600.0
2011-01-31 11:25:00,29.15,29.18,29.13,29.15,56700.0,19.4459,19.4659,19.4325,19.4459,56700.0
2011-01-31 11:30:00,29.15,29.17,29.13,29.17,29400.0,19.4459,19.4592,19.4325,19.4592,29400.0
2011-01-31 11:35:00,29.17,29.17,29.14,29.15,28000.0,19.4592,19.4592,19.4392,19.4459,28000.0
2011-01-31 11:40:00,29.15,29.19,29.14,29.15,34500.0,19.4459,19.4725,19.4392,19.4459,34500.0
2011-01-31 11:45:00,29.15,29.16,29.14,29.15,73600.0,19.4459,19.4525,19.4392,19.4459,73600.0
2011-01-31 11:50:00,29.16,29.16,29.14,29.14,23000.0,19.4525,19.4525,19.4392,19.4392,23000.0
2011-01-31 11:55:00,29.14,29.15,29.12,29.12,39300.0,19.4392,19.4459,19.4259,19.4259,39300.0
2011-01-31 12:00:00,29.13,29.13,29.12,29.13,29300.0,19.4325,19.4325,19.4259,19.4325,29300.0
2011-01-31 12:05:00,29.13,29.14,29.12,29.13,29900.0,19.4325,19.4392,19.4259,19.4325,29900.0
2011-01-31 12:10:00,29.14,29.15,29.13,29.14,34100.0,19.4392,19.4459,19.4325,19.4392,34100.0
2011-01-31 12:15:00,29.15,29.15,29.14,29.15,28200.0,19.4459,19.4459,19.4392,19.4459,28200.0
2011-01-31 12:20:00,29.15,29.16,29.15,29.15,32000.0,19.4459,19.4525,19.4459,19.4459,32000.0
2011-01-31 12:25:00,29.15,29.22,29.15,29.2,69200.0,19.4459,19.4926,19.4459,19.4792,69200.0
2011-01-31 12:30:00,29.2,29.2,29.16,29.2,37100.0,19.4792,19.4792,19.4525,19.4792,37100.0
2011-01-31 12:35:00,29.19,29.22,29.15,29.15,35700.0,19.4725,19.4926,19.4459,19.4459,35700.0
2011-01-31 12:40:00,29.16,29.17,29.15,29.16,27700.0,19.4525,19.4592,19.4459,19.4525,27700.0
2011-01-31 12:45:00,29.17,29.17,29.16,29.17,18600.0,19.4592,19.4592,19.4525,19.4592,18600.0
2011-01-31 12:50:00,29.17,29.17,29.15,29.15,30000.0,19.4592,19.4592,19.4459,19.4459,30000.0
2011-01-31 12:55:00,29.15,29.16,29.15,29.15,19000.0,19.4459,19.4525,19.4459,19.4459,19000.0
2011-01-31 13:00:00,29.15,29.16,29.15,29.16,38600.0,19.4459,19.4525,19.4459,19.4525,38600.0
2011-01-31 13:05:00,29.16,29.16,29.15,29.16,45900.0,19.4525,19.4525,19.4459,19.4525,45900.0
2011-01-31 13:10:00,29.15,29.16,29.14,29.15,71700.0,19.4459,19.4525,19.4392,19.4459,71700.0
2011-01-31 13:15:00,29.15,29.16,29.15,29.16,8800.0,19.4459,19.4525,19.4459,19.4525,8800.0
2011-01-31 13:20:00,29.16,29.16,29.15,29.16,26000.0,19.4525,19.4525,19.4459,19.4525,26000.0
2011-01-31 13:25:00,29.15,29.16,29.15,29.16,12300.0,19.4459,19.4525,19.4459,19.4525,12300.0
2011-01-31 13:30:00,29.16,29.16,29.15,29.15,94800.0,19.4525,19.4525,19.4459,19.4459,94800.0
2011-01-31 13:35:00,29.15,29.16,29.15,29.16,46500.0,19.4459,19.4525,19.4459,19.4525,46500.0
2011-01-31 13:40:00,29.15,29.19,29.15,29.16,51900.0,19.4459,19.4725,19.4459,19.4525,51900.0
2011-01-31 13:45:00,29.15,29.16,29.14,29.15,28600.0,19.4459,19.4525,19.4392,19.4459,28600.0
2011-01-31 13:50:00,29.14,29.15,29.12,29.15,32900.0,19.4392,19.4459,19.4259,19.4459,32900.0
2011-01-31 13:55:00,29.14,29.15,29.13,29.14,31700.0,19.4392,19.4459,19.4325,19.4392,31700.0
2011-01-31 14:00:00,29.13,29.15,29.12,29.13,23900.0,19.4325,19.4459,19.4259,19.4325,23900.0
2011-01-31 14:05:00,29.13,29.13,29.1,29.1,35500.0,19.4325,19.4325,19.4125,19.4125,35500.0
2011-01-31 14:10:00,29.1,29.11,29.08,29.09,57300.0,19.4125,19.4192,19.3992,19.4058,57300.0
2011-01-31 14:15:00,29.08,29.09,29.08,29.09,31300.0,19.3992,19.4058,19.3992,19.4058,31300.0
2011-01-31 14:20:00,29.09,29.09,29.08,29.08,23100.0,19.4058,19.4058,19.3992,19.3992,23100.0
2011-01-31 14:25:00,29.09,29.09,29.08,29.08,39300.0,19.4058,19.4058,19.3992,19.3992,39300.0
2011-01-31 14:30:00,29.08,29.11,29.08,29.1,96800.0,19.3992,19.4192,19.3992,19.4125,96800.0
2011-01-31 14:35:00,29.1,29.1,29.08,29.09,39600.0,19.4125,19.4125,19.3992,19.4058,39600.0
2011-01-31 14:40:00,29.08,29.09,29.04,29.05,54700.0,19.3992,19.4058,19.3725,19.3792,54700.0
2011-01-31 14:45:00,29.04,29.05,29.02,29.02,49400.0,19.3725,19.3792,19.3591,19.3591,49400.0
2011-01-31 14:50:00,29.02,29.03,29.0,29.03,160300.0,19.3591,19.3658,19.3458,19.3658,160300.0
2011-01-31 14:55:00,29.02,29.05,29.02,29.05,43800.0,19.3591,19.3792,19.3591,19.3792,43800.0
2011-01-31 15:00:00,29.05,29.07,29.04,29.07,58500.0,19.3792,19.3925,19.3725,19.3925,58500.0
2011-01-31 15:05:00,29.06,29.07,28.99,28.99,165100.0,19.3858,19.3925,19.3391,19.3391,165100.0
2011-01-31 15:10:00,29.0,29.01,28.98,28.98,173600.0,19.3458,19.3525,19.3325,19.3325,173600.0
2011-01-31 15:15:00,28.98,29.03,28.97,28.98,224600.0,19.3325,19.3658,19.3258,19.3325,224600.0
2011-01-31 15:20:00,28.98,29.0,28.92,28.93,234700.0,19.3325,19.3458,19.2924,19.2991,234700.0
2011-01-31 15:25:00,28.92,28.93,28.87,28.88,232500.0,19.2924,19.2991,19.2591,19.2657,232500.0
2011-01-31 15:30:00,28.88,28.92,28.87,28.91,207800.0,19.2657,19.2924,19.2591,19.2858,207800.0
2011-01-31 15:35:00,28.91,28.92,28.87,28.89,191400.0,19.2858,19.2924,19.2591,19.2724,191400.0
2011-01-31 15:40:00,28.89,28.95,28.89,28.94,229700.0,19.2724,19.3124,19.2724,19.3058,229700.0
2011-01-31 15:45:00,28.95,29.07,28.94,29.06,415100.0,19.3124,19.3925,19.3058,19.3858,415100.0
2011-01-31 15:50:00,29.06,29.07,29.02,29.03,324800.0,19.3858,19.3925,19.3591,19.3658,324800.0
2011-01-31 15:55:00,29.02,29.14,29.02,29.13,744700.0,19.3591,19.4392,19.3591,19.4325,744700.0
2011-02-01 09:30:00,29.26,29.31,29.24,29.26,72300.0,19.5192,19.5526,19.5059,19.5192,72300.0
2011-02-01 09:35:00,29.25,29.27,29.23,29.24,28300.0,19.5126,19.5259,19.4992,19.5059,28300.0
2011-02-01 09:40:00,29.24,29.24,29.22,29.22,17700.0,19.5059,19.5059,19.4926,19.4926,17700.0
2011-02-01 09:45:00,29.22,29.22,29.21,29.21,19600.0,19.4926,19.4926,19.4859,19.4859,19600.0
2011-02-01 09:50:00,29.21,29.22,29.21,29.21,12100.0,19.4859,19.4926,19.4859,19.4859,12100.0
2011-02-01 09:55:00,29.21,29.24,29.18,29.21,51400.0,19.4859,19.5059,19.4659,19.4859,51400.0
2011-02-01 10:00:00,29.22,29.28,29.2,29.28,47800.0,19.4926,19.5326,19.4792,19.5326,47800.0
2011-02-01 10:05:00,29.27,29.28,29.13,29.13,56600.0,19.5259,19.5326,19.4325,19.4325,56600.0
2011-02-01 10:10:00,29.12,29.16,29.1,29.15,69100.0,19.4259,19.4525,19.4125,19.4459,69100.0
2011-02-01 10:15:00,29.15,29.22,29.15,29.21,20000.0,19.4459,19.4926,19.4459,19.4859,20000.0
2011-02-01 10:20:00,29.22,29.27,29.21,29.27,50800.0,19.4926,19.5259,19.4859,19.5259,50800.0
2011-02-01 10:25:00,29.27,29.27,29.22,29.22,52800.0,19.5259,19.5259,19.4926,19.4926,52800.0
2011-02-01 10:30:00,29.23,29.25,29.21,29.22,13800.0,19.4992,19.5126,19.4859,19.4926,13800.0
2011-02-01 10:35:00,29.22,29.22,29.21,29.21,11100.0,19.4926,19.4926,19.4859,19.4859,11100.0
2011-02-01 10:40:00,29.21,29.22,29.17,29.19,47600.0,19.4859,19.4926,19.4592,19.4725,47600.0
2011-02-01 10:45:00,29.19,29.25,29.19,29.25,83900.0,19.4725,19.5126,19.4725,19.5126,83900.0
2011-02-01 10:50:00,29.25,29.32,29.24,29.32,94900.0,19.5126,19.5593,19.5059,19.5593,94900.0
2011-02-01 10:55:00,29.32,29.34,29.31,29.31,35600.0,19.5593,19.5726,19.5526,19.5526,35600.0
2011-02-01 11:00:00,29.31,29.33,29.27,29.28,61300.0,19.5526,19.5659,19.5259,19.5326,61300.0
2011-02-01 11:05:00,29.28,29.33,29.27,29.32,33000.0,19.5326,19.5659,19.5259,19.5593,33000.0
2011-02-01 11:10:00,29.31,29.32,29.28,29.28,24800.0,19.5526,19.5593,19.5326,19.5326,24800.0
2011-02-01 11:15:00,29.28,29.29,29.24,29.26,45400.0,19.5326,19.5393,19.5059,19.5192,45400.0
2011-02-01 11:20:00,29.27,29.31,29.26,29.31,78000.0,19.5259,19.5526,19.5192,19.5526,78000.0
2011-02-01 11:25:00,29.3,29.33,29.3,29.33,16700.0,19.5459,19.5659,19.5459,19.5659,16700.0
2011-02-01 11:30:00,29.32,29.33,29.27,29.27,36700.0,19.5593,19.5659,19.5259,19.5259,36700.0
2011-02-01 11:35:00,29.27,29.33,29.27,29.33,19000.0,19.5259,19.5659,19.5259,19.5659,19000.0
2011-02-01 11:40:00,29.33,29.33,29.32,29.33,24900.0,19.5659,19.5659,19.5593,19.5659,24900.0
2011-02-01 11:45:00,29.32,29.33,29.29,29.29,30800.0,19.5593,19.5659,19.5393,19.5393,30800.0
2011-02-01 11:50:00,29.29,29.3,29.29,29.3,7100.0,19.5393,19.5459,19.5393,19.5459,7100.0
2011-02-01 11:55:00,29.3,29.32,29.28,29.28,61400.0,19.5459,19.5593,19.5326,19.5326,61400.0
2011-02-01 12:00:00,29.29,29.31,29.26,29.26,202900.0,19.5393,19.5526,19.5192,19.5192,202900.0
2011-02-01 12:05:00,29.27,29.27,29.26,29.27,22500.0,19.5259,19.5259,19.5192,19.5259,22500.0
2011-02-01 12:10:00,29.26,29.3,29.26,29.29,12300.0,19.5192,19.5459,19.5192,19.5393,12300.0
2011-02-01 12:15:00,29.29,29.3,29.28,29.3,14600.0,19.5393,19.5459,19.5326,19.5459,14600.0
2011-02-01 12:20:00,29.31,29.32,29.29,29.29,15100.0,19.5526,19.5593,19.5393,19.5393,15100.0
2011-02-01 12:25:00,29.28,29.29,29.26,29.28,30500.0,19.5326,19.5393,19.5192,19.5326,30500.0
2011-02-01 12:30:00,29.27,29.27,29.26,29.26,10100.0,19.5259,19.5259,19.5192,19.5192,10100.0
2011-02-01 12:35:00,29.26,29.28,29.26,29.27,42100.0,19.5192,19.5326,19.5192,19.5259,42100.0
2011-02-01 12:40:00,29.27,29.32,29.27,29.32,42000.0,19.5259,19.5593,19.5259,19.5593,42000.0
2011-02-01 12:45:00,29.32,29.32,29.31,29.32,21900.0,19.5593,19.5593,19.5526,19.5593,21900.0
2011-02-01 12:50:00,29.31,29.38,29.31,29.37,105200.0,19.5526,19.5993,19.5526,19.5926,105200.0
2011-02-01 12:55:00,29.38,29.44,29.37,29.44,85700.0,19.5993,19.6393,19.5926,19.6393,85700.0
2011-02-01 13:00:00,29.44,29.46,29.41,29.43,49600.0,19.6393,19.6527,19.6193,19.6327,49600.0
2011-02-01 13:05:00,29.43,29.43,29.34,29.34,49400.0,19.6327,19.6327,19.5726,19.5726,49400.0
2011-02-01 13:10:00,29.34,29.35,29.34,29.34,9600.0,19.5726,19.5793,19.5726,19.5726,9600.0
2011-02-01 13:15:00,29.35,29.35,29.3,29.3,49000.0,19.5793,19.5793,19.5459,19.5459,49000.0
2011-02-01 13:20:00,29.31,29.31,29.27,29.27,40200.0,19.5526,19.5526,19.5259,19.5259,40200.0
2011-02-01 13:25:00,29.27,29.29,29.27,29.27,29700.0,19.5259,19.5393,19.5259,19.5259,29700.0
2011-02-01 13:30:00,29.28,29.28,29.27,29.27,14900.0,19.5326,19.5326,19.5259,19.5259,14900.0
2011-02-01 13:35:00,29.28,29.29,29.27,29.28,38100.0,19.5326,19.5393,19.5259,19.5326,38100.0
2011-02-01 13:40:00,29.29,29.31,29.27,29.29,29600.0,19.5393,19.5526,19.5259,19.5393,29600.0
2011-02-01 13:45:00,29.29,29.31,29.28,29.31,25600.0,19.5393,19.5526,19.5326,19.5526,25600.0
2011-02-01 13:50:00,29.3,29.31,29.27,29.27,18700.0,19.5459,19.5526,19.5259,19.5259,18700.0
2011-02-01 13:55:00,29.26,29.27,29.26,29.27,16500.0,19.5192,19.5259,19.5192,19.5259,16500.0
2011-02-01 14:00:00,29.26,29.27,29.26,29.26,35100.0,19.5192,19.5259,19.5192,19.5192,35100.0
2011-02-01 14:05:00,29.27,29.27,29.25,29.26,48600.0,19.5259,19.5259,19.5126,19.5192,48600.0
2011-02-01 14:10:00,29.27,29.27,29.26,29.26,11500.0,19.5259,19.5259,19.5192,19.5192,11500.0
2011-02-01 14:15:00,29.27,29.27,29.26,29.27,31500.0,19.5259,19.5259,19.5192,19.5259,31500.0
2011-02-01 14:20:00,29.27,29.27,29.26,29.26,30900.0,19.5259,19.5259,19.5192,19.5192,30900.0
2011-02-01 14:25:00,29.26,29.27,29.24,29.24,28100.0,19.5192,19.5259,19.5059,19.5059,28100.0
2011-02-01 14:30:00,29.25,29.25,29.21,29.21,18200.0,19.5126,19.5126,19.4859,19.4859,18200.0
2011-02-01 14:35:00,29.2,29.21,29.2,29.2,22400.0,19.4792,19.4859,19.4792,19.4792,22400.0
2011-02-01 14:40:00,29.21,29.25,29.2,29.23,60300.0,19.4859,19.5126,19.4792,19.4992,60300.0
2011-02-01 14:45:00,29.23,29.23,29.19,29.19,21600.0,19.4992,19.4992,19.4725,19.4725,21600.0
2011-02-01 14:50:00,29.19,29.21,29.17,29.21,37100.0,19.4725,19.4859,19.4592,19.4859,37100.0
2011-02-01 14:55:00,29.2,29.23,29.2,29.23,27100.0,19.4792,19.4992,19.4792,19.4992,27100.0
2011-02-01 15:00:00,29.23,29.24,29.21,29.22,46800.0,19.4992,19.5059,19.4859,19.4926,46800.0
2011-02-01 15:05:00,29.22,29.23,29.21,29.21,18100.0,19.4926,19.4992,19.4859,19.4859,18100.0
2011-02-01 15:10:00,29.21,29.22,29.19,29.2,27200.0,19.4859,19.4926,19.4725,19.4792,27200.0
2011-02-01 15:15:00,29.2,29.24,29.19,29.23,42800.0,19.4792,19.5059,19.4725,19.4992,42800.0
2011-02-01 15:20:00,29.23,29.24,29.23,29.23,22300.0,19.4992,19.5059,19.4992,19.4992,22300.0
2011-02-01 15:25:00,29.23,29.23,29.2,29.2,45100.0,19.4992,19.4992,19.4792,19.4792,45100.0
2011-02-01 15:30:00,29.21,29.22,29.2,29.21,53100.0,19.4859,19.4926,19.4792,19.4859,53100.0
2011-02-01 15:35:00,29.2,29.22,29.16,29.17,77100.0,19.4792,19.4926,19.4525,19.4592,77100.0
2011-02-01 15:40:00,29.18,29.18,29.16,29.17,60100.0,19.4659,19.4659,19.4525,19.4592,60100.0
2011-02-01 15:45:00,29.17,29.21,29.17,29.19,110700.0,19.4592,19.4859,19.4592,19.4725,110700.0
2011-02-01 15:50:00,29.18,29.2,29.17,29.19,95600.0,19.4659,19.4792,19.4592,19.4725,95600.0
2011-02-01 15:55:00,29.2,29.2,29.16,29.16,153900.0,19.4792,19.4792,19.4525,19.4525,153900.0
2011-02-02 09:30:00,29.21,29.24,29.16,29.21,55300.0,19.4859,19.5059,19.4525,19.4859,55300.0
2011-02-02 09:35:00,29.22,29.22,29.18,29.21,9400.0,19.4926,19.4926,19.4659,19.4859,9400.0
2011-02-02 09:40:00,29.21,29.24,29.19,29.24,14500.0,19.4859,19.5059,19.4725,19.5059,14500.0
2011-02-02 09:45:00,29.23,29.27,29.23,29.24,19200.0,19.4992,19.5259,19.4992,19.5059,19200.0
2011-02-02 09:50:00,29.24,29.24,29.17,29.2,22100.0,19.5059,19.5059,19.4592,19.4792,22100.0
2011-02-02 09:55:00,29.2,29.3,29.2,29.29,25100.0,19.4792,19.5459,19.4792,19.5393,25100.0
2011-02-02 10:00:00,29.29,29.3,29.25,29.27,39100.0,19.5393,19.5459,19.5126,19.5259,39100.0
2011-02-02 10:05:00,29.27,29.29,29.25,29.26,45200.0,19.5259,19.5393,19.5126,19.5192,45200.0
2011-02-02 10:10:00,29.26,29.28,29.25,29.27,30800.0,19.5192,19.5326,19.5126,19.5259,30800.0
2011-02-02 10:15:00,29.26,29.31,29.26,29.3,28600.0,19.5192,19.5526,19.5192,19.5459,28600.0
2011-02-02 10:20:00,29.3,29.31,29.28,29.31,34000.0,19.5459,19.5526,19.5326,19.5526,34000.0
2011-02-02 10:25:00,29.3,29.35,29.26,29.3,41200.0,19.5459,19.5793,19.5192,19.5459,41200.0
2011-02-02 10:30:00,29.3,29.35,29.3,29.34,51000.0,19.5459,19.5793,19.5459,19.5726,51000.0
2011-02-02 10:35:00,29.33,29.34,29.3,29.31,37600.0,19.5659,19.5726,19.5459,19.5526,37600.0
2011-02-02 10:40:00,29.3,29.34,29.29,29.34,34500.0,19.5459,19.5726,19.5393,19.5726,34500.0
2011-02-02 10:45:00,29.33,29.34,29.3,29.32,14600.0,19.5659,19.5726,19.5459,19.5593,14600.0
2011-02-02 10:50:00,29.33,29.37,29.32,29.37,34200.0,19.5659,19.5926,19.5593,19.5926,34200.0
2011-02-02 10:55:00,29.38,29.42,29.38,29.4,62600.0,19.5993,19.626,19.5993,19.6126,62600.0
2011-02-02 11:00:00,29.4,29.4,29.34,29.34,10700.0,19.6126,19.6126,19.5726,19.5726,10700.0
2011-02-02 11:05:00,29.35,29.36,29.33,29.35,22200.0,19.5793,19.586,19.5659,19.5793,22200.0
2011-02-02 11:10:00,29.36,29.43,29.35,29.41,123500.0,19.586,19.6327,19.5793,19.6193,123500.0
2011-02-02 11:15:00,29.41,29.46,29.38,29.43,61700.0,19.6193,19.6527,19.5993,19.6327,61700.0
2011-02-02 11:20:00,29.42,29.47,29.42,29.45,47400.0,19.626,19.6593,19.626,19.646,47400.0
2011-02-02 11:25:00,29.44,29.44,29.4,29.41,36200.0,19.6393,19.6393,19.6126,19.6193,36200.0
2011-02-02 11:30:00,29.42,29.42,29.39,29.39,11000.0,19.626,19.626,19.606,19.606,11000.0
2011-02-02 11:35:00,29.39,29.39,29.36,29.37,18300.0,19.606,19.606,19.586,19.5926,18300.0
2011-02-02 11:40:00,29.37,29.37,29.36,29.37,7200.0,19.5926,19.5926,19.586,19.5926,7200.0
2011-02-02 11:45:00,29.36,29.4,29.36,29.4,42600.0,19.586,19.6126,19.586,19.6126,42600.0
2011-02-02 11:50:00,29.39,29.4,29.34,29.34,40000.0,19.606,19.6126,19.5726,19.5726,40000.0
2011-02-02 11:55:00,29.34,29.41,29.34,29.4,75800.0,19.5726,19.6193,19.5726,19.6126,75800.0
2011-02-02 12:00:00,29.41,29.41,29.4,29.4,35200.0,19.6193,19.6193,19.6126,19.6126,35200.0
2011-02-02 12:05:00,29.41,29.45,29.41,29.45,83600.0,19.6193,19.646,19.6193,19.646,83600.0
2011-02-02 12:10:00,29.45,29.47,29.42,29.47,87900.0,19.646,19.6593,19.626,19.6593,87900.0
2011-02-02 12:15:00,29.46,29.5,29.46,29.5,79600.0,19.6527,19.6793,19.6527,19.6793,79600.0
2011-02-02 12:20:00,29.5,29.5,29.49,29.5,32500.0,19.6793,19.6793,19.6727,19.6793,32500.0
2011-02-02 12:25:00,29.49,29.5,29.47,29.49,89700.0,19.6727,19.6793,19.6593,19.6727,89700.0
2011-02-02 12:30:00,29.48,29.49,29.48,29.48,22500.0,19.666,19.6727,19.666,19.666,22500.0
2011-02-02 12:35:00,29.49,29.49,29.48,29.49,12000.0,19.6727,19.6727,19.666,19.6727,12000.0
2011-02-02 12:40:00,29.49,29.49,29.47,29.48,48400.0,19.6727,19.6727,19.6593,19.666,48400.0
2011-02-02 12:45:00,29.47,29.51,29.47,29.5,56600.0,19.6593,19.686,19.6593,19.6793,56600.0
2011-02-02 12:50:00,29.5,29.52,29.49,29.49,53100.0,19.6793,19.6927,19.6727,19.6727,53100.0
2011-02-02 12:55:00,29.49,29.51,29.49,29.5,26300.0,19.6727,19.686,19.6727,19.6793,26300.0
2011-02-02 13:00:00,29.5,29.51,29.46,29.47,53900.0,19.6793,19.686,19.6527,19.6593,53900.0
2011-02-02 13:05:00,29.46,29.47,29.45,29.46,19500.0,19.6527,19.6593,19.646,19.6527,19500.0
2011-02-02 13:10:00,29.46,29.51,29.46,29.48,58300.0,19.6527,19.686,19.6527,19.666,58300.0
2011-02-02 13:15:00,29.48,29.49,29.48,29.49,20500.0,19.666,19.6727,19.666,19.6727,20500.0
2011-02-02 13:20:00,29.49,29.51,29.48,29.5,33800.0,19.6727,19.686,19.666,19.6793,33800.0
2011-02-02 13:25:00,29.5,29.5,29.48,29.5,32900.0,19.6793,19.6793,19.666,19.6793,32900.0
2011-02-02 13:30:00,29.5,29.5,29.49,29.49,29600.0,19.6793,19.6793,19.6727,19.6727,29600.0
2011-02-02 13:35:00,29.49,29.5,29.49,29.49,9400.0,19.6727,19.6793,19.6727,19.6727,9400.0
2011-02-02 13:40:00,29.49,29.5,29.49,29.5,24700.0,19.6727,19.6793,19.6727,19.6793,24700.0
2011-02-02 13:45:00,29.5,29.5,29.49,29.5,40800.0,19.6793,19.6793,19.6727,19.6793,40800.0
2011-02-02 13:50:00,29.5,29.5,29.49,29.5,14500.0,19.6793,19.6793,19.6727,19.6793,14500.0
2011-02-02 13:55:00,29.49,29.5,29.49,29.49,27600.0,19.6727,19.6793,19.6727,19.6727,27600.0
2011-02-02 14:00:00,29.49,29.5,29.49,29.5,38700.0,19.6727,19.6793,19.6727,19.6793,38700.0
2011-02-02 14:05:00,29.5,29.5,29.46,29.46,47300.0,19.6793,19.6793,19.6527,19.6527,47300.0
2011-02-02 14:10:00,29.46,29.47,29.45,29.46,25800.0,19.6527,19.6593,19.646,19.6527,25800.0
2011-02-02 14:15:00,29.45,29.48,29.45,29.48,25200.0,19.646,19.666,19.646,19.666,25200.0
2011-02-02 14:20:00,29.48,29.5,29.47,29.49,57400.0,19.666,19.6793,19.6593,19.6727,57400.0
2011-02-02 14:25:00,29.49,29.5,29.49,29.5,17400.0,19.6727,19.6793,19.6727,19.6793,17400.0
2011-02-02 14:30:00,29.5,29.51,29.49,29.5,110500.0,19.6793,19.686,19.6727,19.6793,110500.0
2011-02-02 14:35:00,29.49,29.5,29.45,29.45,62100.0,19.6727,19.6793,19.646,19.646,62100.0
2011-02-02 14:40:00,29.46,29.46,29.45,29.46,21300.0,19.6527,19.6527,19.646,19.6527,21300.0
2011-02-02 14:45:00,29.46,29.46,29.45,29.45,24800.0,19.6527,19.6527,19.646,19.646,24800.0
2011-02-02 14:50:00,29.45,29.46,29.44,29.44,24400.0,19.646,19.6527,19.6393,19.6393,24400.0
2011-02-02 14:55:00,29.44,29.45,29.4,29.41,28900.0,19.6393,19.646,19.6126,19.6193,28900.0
2011-02-02 15:00:00,29.41,29.41,29.39,29.4,26500.0,19.6193,19.6193,19.606,19.6126,26500.0
2011-02-02 15:05:00,29.4,29.41,29.36,29.36,43300.0,19.6126,19.6193,19.586,19.586,43300.0
2011-02-02 15:10:00,29.36,29.38,29.35,29.38,44000.0,19.586,19.5993,19.5793,19.5993,44000.0
2011-02-02 15:15:00,29.38,29.38,29.36,29.37,105000.0,19.5993,19.5993,19.586,19.5926,105000.0
2011-02-02 15:20:00,29.36,29.41,29.36,29.41,105400.0,19.586,19.6193,19.586,19.6193,105400.0
2011-02-02 15:25:00,29.4,29.41,29.39,29.39,69600.0,19.6126,19.6193,19.606,19.606,69600.0
2011-02-02 15:30:00,29.39,29.4,29.34,29.34,120400.0,19.606,19.6126,19.5726,19.5726,120400.0
2011-02-02 15:35:00,29.34,29.35,29.33,29.34,107800.0,19.5726,19.5793,19.5659,19.5726,107800.0
2011-02-02 15:40:00,29.35,29.37,29.34,29.37,63400.0,19.5793,19.5926,19.5726,19.5926,63400.0
2011-02-02 15:45:00,29.37,29.37,29.34,29.35,70900.0,19.5926,19.5926,19.5726,19.5793,70900.0
2011-02-02 15:50:00,29.35,29.35,29.3,29.31,126700.0,19.5793,19.5793,19.5459,19.5526,126700.0
2011-02-02 15:55:00,29.3,29.35,29.3,29.32,210000.0,19.5459,19.5793,19.5459,19.5593,210000.0
2011-02-03 09:30:00,29.25,29.38,29.25,29.37,45700.0,19.5126,19.5993,19.5126,19.5926,45700.0
2011-02-03 09:35:00,29.37,29.43,29.37,29.39,22600.0,19.5926,19.6327,19.5926,19.606,22600.0
2011-02-03 09:40:00,29.39,29.4,29.31,29.32,20700.0,19.606,19.6126,19.5526,19.5593,20700.0
2011-02-03 09:45:00,29.31,29.36,29.31,29.34,24200.0,19.5526,19.586,19.5526,19.5726,24200.0
2011-02-03 09:50:00,29.34,29.34,29.3,29.33,14800.0,19.5726,19.5726,19.5459,19.5659,14800.0
2011-02-03 09:55:00,29.33,29.43,29.3,29.43,40000.0,19.5659,19.6327,19.5459,19.6327,40000.0
2011-02-03 10:00:00,29.43,29.45,29.39,29.41,47500.0,19.6327,19.646,19.606,19.6193,47500.0
2011-02-03 10:05:00,29.4,29.41,29.31,29.36,25200.0,19.6126,19.6193,19.5526,19.586,25200.0
2011-02-03 10:10:00,29.35,29.35,29.3,29.34,23600.0,19.5793,19.5793,19.5459,19.5726,23600.0
2011-02-03 10:15:00,29.34,29.43,29.34,29.43,51300.0,19.5726,19.6327,19.5726,19.6327,51300.0
2011-02-03 10:20:00,29.43,29.46,29.41,29.46,21900.0,19.6327,19.6527,19.6193,19.6527,21900.0
2011-02-03 10:25:00,29.45,29.48,29.45,29.48,42100.0,19.646,19.666,19.646,19.666,42100.0
2011-02-03 10:30:00,29.48,29.5,29.47,29.5,37200.0,19.666,19.6793,19.6593,19.6793,37200.0
2011-02-03 10:35:00,29.5,29.51,29.48,29.48,81000.0,19.6793,19.686,19.666,19.666,81000.0
2011-02-03 10:40:00,29.49,29.5,29.47,29.5,29800.0,19.6727,19.6793,19.6593,19.6793,29800.0
2011-02-03 10:45:00,29.5,29.56,29.5,29.54,164300.0,19.6793,19.7194,19.6793,19.706,164300.0
2011-02-03 10:50:00,29.54,29.58,29.54,29.58,18600.0,19.706,19.7327,19.706,19.7327,18600.0
2011-02-03 10:55:00,29.58,29.6,29.57,29.6,31300.0,19.7327,19.7461,19.726,19.7461,31300.0
2011-02-03 11:00:00,29.6,29.61,29.59,29.61,33700.0,19.7461,19.7527,19.7394,19.7527,33700.0
2011-02-03 11:05:00,29.61,29.61,29.54,29.55,42100.0,19.7527,19.7527,19.706,19.7127,42100.0
2011-02-03 11:10:00,29.55,29.58,29.54,29.57,16400.0,19.7127,19.7327,19.706,19.726,16400.0
2011-02-03 11:15:00,29.57,29.61,29.55,29.61,34900.0,19.726,19.7527,19.7127,19.7527,34900.0
2011-02-03 11:20:00,29.61,29.61,29.6,29.61,8900.0,19.7527,19.7527,19.7461,19.7527,8900.0
2011-02-03 11:25:00,29.61,29.62,29.6,29.62,14700.0,19.7527,19.7594,19.7461,19.7594,14700.0
2011-02-03 11:30:00,29.62,29.62,29.57,29.58,25900.0,19.7594,19.7594,19.726,19.7327,25900.0
2011-02-03 11:35:00,29.58,29.62,29.58,29.61,10200.0,19.7327,19.7594,19.7327,19.7527,10200.0
2011-02-03 11:40:00,29.62,29.62,29.6,29.6,16500.0,19.7594,19.7594,19.7461,19.7461,16500.0
2011-02-03 11:45:00,29.6,29.61,29.58,29.59,22600.0,19.7461,19.7527,19.7327,19.7394,22600.0
2011-02-03 11:50:00,29.59,29.61,29.57,29.59,19200.0,19.7394,19.7527,19.726,19.7394,19200.0
2011-02-03 11:55:00,29.59,29.62,29.59,29.62,12900.0,19.7394,19.7594,19.7394,19.7594,12900.0
2011-02-03 12:00:00,29.62,29.67,29.61,29.65,99200.0,19.7594,19.7928,19.7527,19.7794,99200.0
2011-02-03 12:05:00,29.65,29.65,29.62,29.63,13000.0,19.7794,19.7794,19.7594,19.7661,13000.0
2011-02-03 12:10:00,29.63,29.64,29.61,29.61,18400.0,19.7661,19.7727,19.7527,19.7527,18400.0
2011-02-03 12:15:00,29.62,29.62,29.61,29.62,6500.0,19.7594,19.7594,19.7527,19.7594,6500.0
2011-02-03 12:20:00,29.61,29.62,29.58,29.58,14600.0,19.7527,19.7594,19.7327,19.7327,14600.0
2011-02-03 12:25:00,29.58,29.59,29.57,29.59,8100.0,19.7327,19.7394,19.726,19.7394,8100.0
2011-02-03 12:30:00,29.59,29.6,29.59,29.59,8800.0,19.7394,19.7461,19.7394,19.7394,8800.0
2011-02-03 12:35:00,29.6,29.6,29.57,29.58,9900.0,19.7461,19.7461,19.726,19.7327,9900.0
2011-02-03 12:40:00,29.57,29.6,29.57,29.58,21600.0,19.726,19.7461,19.726,19.7327,21600.0
2011-02-03 12:45:00,29.58,29.59,29.57,29.58,17900.0,19.7327,19.7394,19.726,19.7327,17900.0
2011-02-03 12:50:00,29.58,29.58,29.57,29.58,8700.0,19.7327,19.7327,19.726,19.7327,8700.0
2011-02-03 12:55:00,29.58,29.62,29.57,29.62,21600.0,19.7327,19.7594,19.726,19.7594,21600.0
2011-02-03 13:00:00,29.61,29.63,29.61,29.63,13000.0,19.7527,19.7661,19.7527,19.7661,13000.0
2011-02-03 13:05:00,29.63,29.63,29.61,29.62,15800.0,19.7661,19.7661,19.7527,19.7594,15800.0
2011-02-03 13:10:00,29.61,29.64,29.61,29.64,25300.0,19.7527,19.7727,19.7527,19.7727,25300.0
2011-02-03 13:15:00,29.64,29.65,29.58,29.59,48500.0,19.7727,19.7794,19.7327,19.7394,48500.0
2011-02-03 13:20:00,29.58,29.59,29.57,29.58,18400.0,19.7327,19.7394,19.726,19.7327,18400.0
2011-02-03 13:25:00,29.58,29.58,29.55,29.57,63300.0,19.7327,19.7327,19.7127,19.726,63300.0
2011-02-03 13:30:00,29.57,29.61,29.55,29.61,48100.0,19.726,19.7527,19.7127,19.7527,48100.0
2011-02-03 13:35:00,29.6,29.61,29.6,29.61,5100.0,19.7461,19.7527,19.7461,19.7527,5100.0
2011-02-03 13:40:00,29.61,29.61,29.59,29.61,47900.0,19.7527,19.7527,19.7394,19.7527,47900.0
2011-02-03 13:45:00,29.61,29.64,29.6,29.64,33100.0,19.7527,19.7727,19.7461,19.7727,33100.0
2011-02-03 13:50:00,29.64,29.67,29.64,29.66,27200.0,19.7727,19.7928,19.7727,19.7861,27200.0
2011-02-03 13:55:00,29.65,29.66,29.63,29.66,22000.0,19.7794,19.7861,19.7661,19.7861,22000.0
2011-02-03 14:00:00,29.65,29.69,29.65,29.66,35500.0,19.7794,19.8061,19.7794,19.7861,35500.0
2011-02-03 14:05:00,29.65,29.67,29.63,29.65,32500.0,19.7794,19.7928,19.7661,19.7794,32500.0
2011-02-03 14:10:00,29.66,29.69,29.66,29.69,30000.0,19.7861,19.8061,19.7861,19.8061,30000.0
2011-02-03 14:15:00,29.69,29.72,29.68,29.71,25300.0,19.8061,19.8261,19.7994,19.8194,25300.0
2011-02-03 14:20:00,29.72,29.74,29.71,29.72,31200.0,19.8261,19.8395,19.8194,19.8261,31200.0
2011-02-03 14:25:00,29.72,29.74,29.72,29.73,40200.0,19.8261,19.8395,19.8261,19.8328,40200.0
2011-02-03 14:30:00,29.74,29.74,29.73,29.74,8900.0,19.8395,19.8395,19.8328,19.8395,8900.0
2011-02-03 14:35:00,29.74,29.74,29.73,29.74,10600.0,19.8395,19.8395,19.8328,19.8395,10600.0
2011-02-03 14:40:00,29.73,29.75,29.73,29.75,18500.0,19.8328,19.8461,19.8328,19.8461,18500.0
2011-02-03 14:45:00,29.74,29.75,29.74,29.75,15500.0,19.8395,19.8461,19.8395,19.8461,15500.0
2011-02-03 14:50:00,29.75,29.75,29.74,29.75,16200.0,19.8461,19.8461,19.8395,19.8461,16200.0
2011-02-03 14:55:00,29.74,29.77,29.74,29.76,43000.0,19.8395,19.8595,19.8395,19.8528,43000.0
2011-02-03 15:00:00,29.75,29.76,29.73,29.74,50700.0,19.8461,19.8528,19.8328,19.8395,50700.0
2011-02-03 15:05:00,29.74,29.77,29.74,29.77,34700.0,19.8395,19.8595,19.8395,19.8595,34700.0
2011-02-03 15:10:00,29.76,29.77,29.76,29.76,19300.0,19.8528,19.8595,19.8528,19.8528,19300.0
2011-02-03 15:15:00,29.76,29.77,29.74,29.74,33700.0,19.8528,19.8595,19.8395,19.8395,33700.0
2011-02-03 15:20:00,29.74,29.75,29.71,29.71,29800.0,19.8395,19.8461,19.8194,19.8194,29800.0
2011-02-03 15:25:00,29.71,29.72,29.71,29.71,23300.0,19.8194,19.8261,19.8194,19.8194,23300.0
2011-02-03 15:30:00,29.71,29.72,29.71,29.71,34300.0,19.8194,19.8261,19.8194,19.8194,34300.0
2011-02-03 15:35:00,29.71,29.72,29.71,29.71,30700.0,19.8194,19.8261,19.8194,19.8194,30700.0
2011-02-03 15:40:00,29.72,29.72,29.71,29.71,28700.0,19.8261,19.8261,19.8194,19.8194,28700.0
2011-02-03 15:45:00,29.71,29.72,29.69,29.72,112400.0,19.8194,19.8261,19.8061,19.8261,112400.0
2011-02-03 15:50:00,29.72,29.74,29.71,29.74,96400.0,19.8261,19.8395,19.8194,19.8395,96400.0
2011-02-03 15:55:00,29.74,29.74,29.69,29.7,164900.0,19.8395,19.8395,19.8061,19.8128,164900.0
2011-02-04 09:30:00,29.79,29.82,29.73,29.76,61800.0,19.8728,19.8928,19.8328,19.8528,61800.0
2011-02-04 09:35:00,29.76,29.76,29.66,29.67,36400.0,19.8528,19.8528,19.7861,19.7928,36400.0
2011-02-04 09:40:00,29.67,29.76,29.66,29.74,58000.0,19.7928,19.8528,19.7861,19.8395,58000.0
2011-02-04 09:45:00,29.74,29.77,29.69,29.69,30400.0,19.8395,19.8595,19.8061,19.8061,30400.0
2011-02-04 09:50:00,29.7,29.76,29.66,29.7,206700.0,19.8128,19.8528,19.7861,19.8128,206700.0
2011-02-04 09:55:00,29.7,29.77,29.69,29.72,97800.0,19.8128,19.8595,19.8061,19.8261,97800.0
2011-02-04 10:00:00,29.73,29.82,29.72,29.8,138300.0,19.8328,19.8928,19.8261,19.8795,138300.0
2011-02-04 10:05:00,29.82,29.82,29.7,29.74,147100.0,19.8928,19.8928,19.8128,19.8395,147100.0
2011-02-04 10:10:00,29.74,29.74,29.67,29.7,44700.0,19.8395,19.8395,19.7928,19.8128,44700.0
2011-02-04 10:15:00,29.7,29.73,29.69,29.71,39500.0,19.8128,19.8328,19.8061,19.8194,39500.0
2011-02-04 10:20:00,29.7,29.73,29.7,29.72,33600.0,19.8128,19.8328,19.8128,19.8261,33600.0
2011-02-04 10:25:00,29.73,29.77,29.72,29.72,42200.0,19.8328,19.8595,19.8261,19.8261,42200.0
2011-02-04 10:30:00,29.72,29.72,29.7,29.7,25300.0,19.8261,19.8261,19.8128,19.8128,25300.0
2011-02-04 10:35:00,29.7,29.76,29.7,29.74,31500.0,19.8128,19.8528,19.8128,19.8395,31500.0
2011-02-04 10:40:00,29.74,29.77,29.71,29.74,31700.0,19.8395,19.8595,19.8194,19.8395,31700.0
2011-02-04 10:45:00,29.74,29.76,29.68,29.7,40200.0,19.8395,19.8528,19.7994,19.8128,40200.0
2011-02-04 10:50:00,29.69,29.69,29.62,29.63,49000.0,19.8061,19.8061,19.7594,19.7661,49000.0
2011-02-04 10:55:00,29.63,29.71,29.62,29.68,38600.0,19.7661,19.8194,19.7594,19.7994,38600.0
2011-02-04 11:00:00,29.68,29.72,29.67,29.68,55800.0,19.7994,19.8261,19.7928,19.7994,55800.0
2011-02-04 11:05:00,29.69,29.75,29.68,29.71,33800.0,19.8061,19.8461,19.7994,19.8194,33800.0
2011-02-04 11:10:00,29.72,29.72,29.7,29.71,74800.0,19.8261,19.8261,19.8128,19.8194,74800.0
2011-02-04 11:15:00,29.71,29.74,29.7,29.74,32500.0,19.8194,19.8395,19.8128,19.8395,32500.0
2011-02-04 11:20:00,29.74,29.77,29.74,29.76,45000.0,19.8395,19.8595,19.8395,19.8528,45000.0
2011-02-04 11:25:00,29.75,29.79,29.75,29.79,23900.0,19.8461,19.8728,19.8461,19.8728,23900.0
2011-02-04 11:30:00,29.79,29.82,29.77,29.78,19800.0,19.8728,19.8928,19.8595,19.8661,19800.0
2011-02-04 11:35:00,29.78,29.82,29.78,29.78,28100.0,19.8661,19.8928,19.8661,19.8661,28100.0
2011-02-04 11:40:00,29.78,29.79,29.76,29.77,14800.0,19.8661,19.8728,19.8528,19.8595,14800.0
2011-02-04 11:45:00,29.77,29.78,29.74,29.76,31200.0,19.8595,19.8661,19.8395,19.8528,31200.0
2011-02-04 11:50:00,29.76,29.77,29.75,29.77,16100.0,19.8528,19.8595,19.8461,19.8595,16100.0
2011-02-04 11:55:00,29.76,29.76,29.73,29.73,9800.0,19.8528,19.8528,19.8328,19.8328,9800.0
2011-02-04 12:00:00,29.74,29.78,29.73,29.78,47800.0,19.8395,19.8661,19.8328,19.8661,47800.0
2011-02-04 12:05:00,29.78,29.79,29.75,29.75,17500.0,19.8661,19.8728,19.8461,19.8461,17500.0
2011-02-04 12:10:00,29.75,29.75,29.71,29.72,15200.0,19.8461,19.8461,19.8194,19.8261,15200.0
2011-02-04 12:15:00,29.72,29.73,29.7,29.71,13300.0,19.8261,19.8328,19.8128,19.8194,13300.0
2011-02-04 12:20:00,29.71,29.72,29.7,29.7,14900.0,19.8194,19.8261,19.8128,19.8128,14900.0
2011-02-04 12:25:00,29.7,29.74,29.7,29.71,54000.0,19.8128,19.8395,19.8128,19.8194,54000.0
2011-02-04 12:30:00,29.71,29.71,29.69,29.7,22300.0,19.8194,19.8194,19.8061,19.8128,22300.0
2011-02-04 12:35:00,29.7,29.74,29.7,29.73,27000.0,19.8128,19.8395,19.8128,19.8328,27000.0
2011-02-04 12:40:00,29.74,29.75,29.73,29.75,18800.0,19.8395,19.8461,19.8328,19.8461,18800.0
2011-02-04 12:45:00,29.75,29.75,29.74,29.74,15900.0,19.8461,19.8461,19.8395,19.8395,15900.0
2011-02-04 12:50:00,29.75,29.75,29.72,29.73,28000.0,19.8461,19.8461,19.8261,19.8328,28000.0
2011-02-04 12:55:00,29.73,29.78,29.72,29.78,63400.0,19.8328,19.8661,19.8261,19.8661,63400.0
2011-02-04 13:00:00,29.78,29.8,29.77,29.8,24200.0,19.8661,19.8795,19.8595,19.8795,24200.0
2011-02-04 13:05:00,29.8,29.82,29.79,29.82,16900.0,19.8795,19.8928,19.8728,19.8928,16900.0
2011-02-04 13:10:00,29.82,29.85,29.82,29.84,18300.0,19.8928,19.9128,19.8928,19.9062,18300.0
2011-02-04 13:15:00,29.85,29.85,29.82,29.83,25700.0,19.9128,19.9128,19.8928,19.8995,25700.0
2011-02-04 13:20:00,29.82,29.83,29.76,29.76,32400.0,19.8928,19.8995,19.8528,19.8528,32400.0
2011-02-04 13:25:00,29.76,29.8,29.76,29.77,34300.0,19.8528,19.8795,19.8528,19.8595,34300.0
2011-02-04 13:30:00,29.77,29.77,29.75,29.75,18300.0,19.8595,19.8595,19.8461,19.8461,18300.0
2011-02-04 13:35:00,29.75,29.76,29.74,29.76,20600.0,19.8461,19.8528,19.8395,19.8528,20600.0
2011-02-04 13:40:00,29.75,29.77,29.75,29.77,37400.0,19.8461,19.8595,19.8461,19.8595,37400.0
2011-02-04 13:45:00,29.77,29.8,29.76,29.8,14000.0,19.8595,19.8795,19.8528,19.8795,14000.0
2011-02-04 13:50:00,29.8,29.8,29.78,29.8,15100.0,19.8795,19.8795,19.8661,19.8795,15100.0
2011-02-04 13:55:00,29.8,29.82,29.79,29.82,14300.0,19.8795,19.8928,19.8728,19.8928,14300.0
2011-02-04 14:00:00,29.82,29.83,29.81,29.83,23100.0,19.8928,19.8995,19.8861,19.8995,23100.0
2011-02-04 14:05:00,29.83,29.84,29.8,29.81,30800.0,19.8995,19.9062,19.8795,19.8861,30800.0
2011-02-04 14:10:00,29.8,29.82,29.79,29.8,36100.0,19.8795,19.8928,19.8728,19.8795,36100.0
2011-02-04 14:15:00,29.79,29.83,29.79,29.81,68900.0,19.8728,19.8995,19.8728,19.8861,68900.0
2011-02-04 14:20:00,29.81,29.83,29.8,29.81,40000.0,19.8861,19.8995,19.8795,19.8861,40000.0
2011-02-04 14:25:00,29.8,29.82,29.8,29.81,72700.0,19.8795,19.8928,19.8795,19.8861,72700.0
2011-02-04 14:30:00,29.81,29.81,29.8,29.81,44200.0,19.8861,19.8861,19.8795,19.8861,44200.0
2011-02-04 14:35:00,29.8,29.81,29.8,29.81,24200.0,19.8795,19.8861,19.8795,19.8861,24200.0
2011-02-04 14:40:00,29.81,29.81,29.79,29.8,137500.0,19.8861,19.8861,19.8728,19.8795,137500.0
2011-02-04 14:45:00,29.8,29.82,29.75,29.78,101500.0,19.8795,19.8928,19.8461,19.8661,101500.0
2011-02-04 14:50:00,29.78,29.8,29.73,29.75,52200.0,19.8661,19.8795,19.8328,19.8461,52200.0
2011-02-04 14:55:00,29.75,29.78,29.74,29.75,76500.0,19.8461,19.8661,19.8395,19.8461,76500.0
2011-02-04 15:00:00,29.76,29.79,29.75,29.76,49300.0,19.8528,19.8728,19.8461,19.8528,49300.0
2011-02-04 15:05:00,29.76,29.8,29.75,29.78,45500.0,19.8528,19.8795,19.8461,19.8661,45500.0
2011-02-04 15:10:00,29.78,29.82,29.77,29.8,112500.0,19.8661,19.8928,19.8595,19.8795,112500.0
2011-02-04 15:15:00,29.81,29.83,29.8,29.81,38900.0,19.8861,19.8995,19.8795,19.8861,38900.0
2011-02-04 15:20:00,29.81,29.84,29.8,29.8,34800.0,19.8861,19.9062,19.8795,19.8795,34800.0
2011-02-04 15:25:00,29.81,29.81,29.8,29.81,46500.0,19.8861,19.8861,19.8795,19.8861,46500.0
2011-02-04 15:30:00,29.8,29.81,29.79,29.8,106200.0,19.8795,19.8861,19.8728,19.8795,106200.0
2011-02-04 15:35:00,29.81,29.81,29.79,29.79,50100.0,19.8861,19.8861,19.8728,19.8728,50100.0
2011-02-04 15:40:00,29.8,29.82,29.79,29.82,55600.0,19.8795,19.8928,19.8728,19.8928,55600.0
2011-02-04 15:45:00,29.82,29.86,29.82,29.85,67500.0,19.8928,19.9195,19.8928,19.9128,67500.0
2011-02-04 15:50:00,29.86,29.87,29.8,29.82,120700.0,19.9195,19.9262,19.8795,19.8928,120700.0
2011-02-04 15:55:00,29.82,29.92,29.78,29.84,409700.0,19.8928,19.9595,19.8661,19.9062,409700.0
2011-02-07 09:30:00,28.65,28.87,28.37,28.54,671000.0,19.1123,19.2591,18.9255,19.0389,671000.0
2011-02-07 09:35:00,28.52,28.53,28.21,28.28,457700.0,19.0256,19.0323,18.8188,18.8655,457700.0
2011-02-07 09:40:00,28.29,28.45,28.25,28.34,452300.0,18.8722,18.9789,18.8455,18.9055,452300.0
2011-02-07 09:45:00,28.34,28.35,28.16,28.23,359400.0,18.9055,18.9122,18.7854,18.8321,359400.0
2011-02-07 09:50:00,28.23,28.26,27.94,28.11,594000.0,18.8321,18.8521,18.6387,18.7521,594000.0
2011-02-07 09:55:00,28.09,28.17,28.03,28.12,557800.0,18.7387,18.7921,18.6987,18.7588,557800.0
2011-02-07 10:00:00,28.11,28.12,27.96,28.07,341900.0,18.7521,18.7588,18.652,18.7254,341900.0
2011-02-07 10:05:00,28.06,28.08,27.95,27.95,694600.0,18.7187,18.7321,18.6453,18.6453,694600.0
2011-02-07 10:10:00,27.95,28.29,27.95,28.24,487000.0,18.6453,18.8722,18.6453,18.8388,487000.0
2011-02-07 10:15:00,28.24,28.24,28.09,28.16,349500.0,18.8388,18.8388,18.7387,18.7854,349500.0
2011-02-07 10:20:00,28.17,28.21,28.06,28.11,304500.0,18.7921,18.8188,18.7187,18.7521,304500.0
2011-02-07 10:25:00,28.11,28.18,28.03,28.08,340100.0,18.7521,18.7988,18.6987,18.7321,340100.0
2011-02-07 10:30:00,28.09,28.13,28.04,28.1,151000.0,18.7387,18.7654,18.7054,18.7454,151000.0
2011-02-07 10:35:00,28.1,28.16,28.07,28.16,168700.0,18.7454,18.7854,18.7254,18.7854,168700.0
2011-02-07 10:40:00,28.16,28.38,28.15,28.38,338900.0,18.7854,18.9322,18.7788,18.9322,338900.0
2011-02-07 10:45:00,28.38,28.59,28.34,28.56,529600.0,18.9322,19.0723,18.9055,19.0523,529600.0
2011-02-07 10:50:00,28.55,28.55,28.39,28.4,204200.0,19.0456,19.0456,18.9389,18.9455,204200.0
2011-02-07 10:55:00,28.4,28.4,28.32,28.36,144300.0,18.9455,18.9455,18.8922,18.9189,144300.0
2011-02-07 11:00:00,28.36,28.37,28.26,28.27,126000.0,18.9189,18.9255,18.8521,18.8588,126000.0
2011-02-07 11:05:00,28.27,28.27,28.15,28.18,280500.0,18.8588,18.8588,18.7788,18.7988,280500.0
2011-02-07 11:10:00,28.17,28.21,28.1,28.2,183000.0,18.7921,18.8188,18.7454,18.8121,183000.0
2011-02-07 11:15:00,28.21,28.21,28.16,28.16,102600.0,18.8188,18.8188,18.7854,18.7854,102600.0
2011-02-07 11:20:00,28.16,28.21,28.12,28.13,189600.0,18.7854,18.8188,18.7588,18.7654,189600.0
2011-02-07 11:25:00,28.13,28.2,28.1,28.18,182200.0,18.7654,18.8121,18.7454,18.7988,182200.0
2011-02-07 11:30:00,28.17,28.19,28.11,28.14,110800.0,18.7921,18.8055,18.7521,18.7721,110800.0
2011-02-07 11:35:00,28.14,28.18,28.1,28.11,107100.0,18.7721,18.7988,18.7454,18.7521,107100.0
2011-02-07 11:40:00,28.11,28.14,28.04,28.06,207800.0,18.7521,18.7721,18.7054,18.7187,207800.0
2011-02-07 11:45:00,28.06,28.09,28.0,28.08,225500.0,18.7187,18.7387,18.6787,18.7321,225500.0
2011-02-07 11:50:00,28.08,28.08,28.03,28.06,241200.0,18.7321,18.7321,18.6987,18.7187,241200.0
2011-02-07 11:55:00,28.06,28.07,28.0,28.02,213000.0,18.7187,18.7254,18.6787,18.692,213000.0
2011-02-07 12:00:00,28.03,28.03,27.99,28.0,236000.0,18.6987,18.6987,18.672,18.6787,236000.0
2011-02-07 12:05:00,28.0,28.04,28.0,28.01,122400.0,18.6787,18.7054,18.6787,18.6854,122400.0
2011-02-07 12:10:00,28.01,28.03,27.98,28.03,247100.0,18.6854,18.6987,18.6654,18.6987,247100.0
2011-02-07 12:15:00,28.03,28.12,28.0,28.09,246100.0,18.6987,18.7588,18.6787,18.7387,246100.0
2011-02-07 12:20:00,28.09,28.09,28.04,28.06,598500.0,18.7387,18.7387,18.7054,18.7187,598500.0
2011-02-07 12:25:00,28.06,28.08,28.05,28.05,99000.0,18.7187,18.7321,18.7121,18.7121,99000.0
2011-02-07 12:30:00,28.05,28.06,28.03,28.04,106400.0,18.7121,18.7187,18.6987,18.7054,106400.0
2011-02-07 12:35:00,28.04,28.04,28.02,28.03,103600.0,18.7054,18.7054,18.692,18.6987,103600.0
2011-02-07 12:40:00,28.02,28.04,28.02,28.03,422700.0,18.692,18.7054,18.692,18.6987,422700.0
2011-02-07 12:45:00,28.04,28.05,28.0,28.01,263500.0,18.7054,18.7121,18.6787,18.6854,263500.0
2011-02-07 12:50:00,28.0,28.03,27.99,28.02,155600.0,18.6787,18.6987,18.672,18.692,155600.0
2011-02-07 12:55:00,28.01,28.04,28.0,28.01,89600.0,18.6854,18.7054,18.6787,18.6854,89600.0
2011-02-07 13:00:00,28.0,28.07,28.0,28.05,287000.0,18.6787,18.7254,18.6787,18.7121,287000.0
2011-02-07 13:05:00,28.04,28.05,28.0,28.01,100100.0,18.7054,18.7121,18.6787,18.6854,100100.0
2011-02-07 13:10:00,28.01,28.02,28.0,28.0,27900.0,18.6854,18.692,18.6787,18.6787,27900.0
2011-02-07 13:15:00,28.0,28.03,28.0,28.01,43500.0,18.6787,18.6987,18.6787,18.6854,43500.0
2011-02-07 13:20:00,28.01,28.01,27.99,28.0,282500.0,18.6854,18.6854,18.672,18.6787,282500.0
2011-02-07 13:25:00,28.0,28.03,28.0,28.0,83000.0,18.6787,18.6987,18.6787,18.6787,83000.0
2011-02-07 13:30:00,28.01,28.09,28.0,28.05,159800.0,18.6854,18.7387,18.6787,18.7121,159800.0
2011-02-07 13:35:00,28.05,28.06,28.0,28.01,148300.0,18.7121,18.7187,18.6787,18.6854,148300.0
2011-02-07 13:40:00,28.02,28.06,28.02,28.05,101400.0,18.692,18.7187,18.692,18.7121,101400.0
2011-02-07 13:45:00,28.05,28.06,28.03,28.05,67100.0,18.7121,18.7187,18.6987,18.7121,67100.0
2011-02-07 13:50:00,28.05,28.07,28.04,28.06,79500.0,18.7121,18.7254,18.7054,18.7187,79500.0
2011-02-07 13:55:00,28.07,28.07,28.01,28.05,81000.0,18.7254,18.7254,18.6854,18.7121,81000.0
2011-02-07 14:00:00,28.06,28.07,28.03,28.05,69400.0,18.7187,18.7254,18.6987,18.7121,69400.0
2011-02-07 14:05:00,28.05,28.06,28.03,28.03,81300.0,18.7121,18.7187,18.6987,18.6987,81300.0
2011-02-07 14:10:00,28.03,28.06,28.03,28.05,87200.0,18.6987,18.7187,18.6987,18.7121,87200.0
2011-02-07 14:15:00,28.05,28.06,28.03,28.03,57800.0,18.7121,18.7187,18.6987,18.6987,57800.0
2011-02-07 14:20:00,28.03,28.04,28.0,28.0,107600.0,18.6987,18.7054,18.6787,18.6787,107600.0
2011-02-07 14:25:00,28.01,28.03,28.0,28.03,190300.0,18.6854,18.6987,18.6787,18.6987,190300.0
2011-02-07 14:30:00,28.03,28.08,28.02,28.07,166500.0,18.6987,18.7321,18.692,18.7254,166500.0
2011-02-07 14:35:00,28.07,28.09,28.05,28.05,80000.0,18.7254,18.7387,18.7121,18.7121,80000.0
2011-02-07 14:40:00,28.05,28.12,28.05,28.06,122600.0,18.7121,18.7588,18.7121,18.7187,122600.0
2011-02-07 14:45:00,28.06,28.11,28.06,28.08,133300.0,18.7187,18.7521,18.7187,18.7321,133300.0
2011-02-07 14:50:00,28.08,28.09,28.05,28.07,117100.0,18.7321,18.7387,18.7121,18.7254,117100.0
2011-02-07 14:55:00,28.07,28.1,28.07,28.09,86900.0,18.7254,18.7454,18.7254,18.7387,86900.0
2011-02-07 15:00:00,28.08,28.12,28.08,28.11,108500.0,18.7321,18.7588,18.7321,18.7521,108500.0
2011-02-07 15:05:00,28.11,28.12,28.09,28.11,89600.0,18.7521,18.7588,18.7387,18.7521,89600.0
2011-02-07 15:10:00,28.11,28.12,28.09,28.09,57600.0,18.7521,18.7588,18.7387,18.7387,57600.0
2011-02-07 15:15:00,28.09,28.1,28.07,28.07,108500.0,18.7387,18.7454,18.7254,18.7254,108500.0
2011-02-07 15:20:00,28.07,28.08,28.05,28.06,450400.0,18.7254,18.7321,18.7121,18.7187,450400.0
2011-02-07 15:25:00,28.07,28.07,28.02,28.04,540400.0,18.7254,18.7254,18.692,18.7054,540400.0
2011-02-07 15:30:00,28.04,28.05,28.04,28.05,232300.0,18.7054,18.7121,18.7054,18.7121,232300.0
2011-02-07 15:35:00,28.04,28.06,28.01,28.02,409400.0,18.7054,18.7187,18.6854,18.692,409400.0
2011-02-07 15:40:00,28.02,28.04,28.02,28.04,266100.0,18.692,18.7054,18.692,18.7054,266100.0
2011-02-07 15:45:00,28.04,28.04,28.0,28.04,473600.0,18.7054,18.7054,18.6787,18.7054,473600.0
2011-02-07 15:50:00,28.04,28.05,28.0,28.01,525600.0,18.7054,18.7121,18.6787,18.6854,525600.0
2011-02-07 15:55:00,28.01,28.04,28.0,28.02,586200.0,18.6854,18.7054,18.6787,18.692,586200.0
2011-02-08 09:30:00,28.05,28.09,27.95,27.96,303300.0,18.7121,18.7387,18.6453,18.652,303300.0
2011-02-08 09:35:00,27.98,28.03,27.95,28.01,131300.0,18.6654,18.6987,18.6453,18.6854,131300.0
2011-02-08 09:40:00,28.0,28.01,27.98,28.0,452400.0,18.6787,18.6854,18.6654,18.6787,452400.0
2011-02-08 09:45:00,28.0,28.0,27.95,28.0,167300.0,18.6787,18.6787,18.6453,18.6787,167300.0
2011-02-08 09:50:00,27.99,28.0,27.93,27.94,87700.0,18.672,18.6787,18.632,18.6387,87700.0
2011-02-08 09:55:00,27.93,27.97,27.91,27.94,541800.0,18.632,18.6587,18.6187,18.6387,541800.0
2011-02-08 10:00:00,27.93,27.94,27.93,27.94,105700.0,18.632,18.6387,18.632,18.6387,105700.0
2011-02-08 10:05:00,27.94,27.95,27.86,27.94,436400.0,18.6387,18.6453,18.5853,18.6387,436400.0
2011-02-08 10:10:00,27.95,27.96,27.89,27.9,165500.0,18.6453,18.652,18.6053,18.612,165500.0
2011-02-08 10:15:00,27.9,27.98,27.89,27.96,334600.0,18.612,18.6654,18.6053,18.652,334600.0
2011-02-08 10:20:00,27.96,27.96,27.93,27.95,200900.0,18.652,18.652,18.632,18.6453,200900.0
2011-02-08 10:25:00,27.95,28.0,27.94,28.0,102900.0,18.6453,18.6787,18.6387,18.6787,102900.0
2011-02-08 10:30:00,28.0,28.06,27.94,27.94,238700.0,18.6787,18.7187,18.6387,18.6387,238700.0
2011-02-08 10:35:00,27.95,27.98,27.94,27.95,82900.0,18.6453,18.6654,18.6387,18.6453,82900.0
2011-02-08 10:40:00,27.96,28.03,27.95,28.0,65400.0,18.652,18.6987,18.6453,18.6787,65400.0
2011-02-08 10:45:00,28.01,28.01,27.96,27.97,75300.0,18.6854,18.6854,18.652,18.6587,75300.0
2011-02-08 10:50:00,27.97,27.99,27.94,27.98,56000.0,18.6587,18.672,18.6387,18.6654,56000.0
2011-02-08 10:55:00,27.98,27.98,27.94,27.95,71300.0,18.6654,18.6654,18.6387,18.6453,71300.0
2011-02-08 11:00:00,27.95,28.03,27.95,28.02,70400.0,18.6453,18.6987,18.6453,18.692,70400.0
2011-02-08 11:05:00,28.01,28.06,28.0,28.06,63500.0,18.6854,18.7187,18.6787,18.7187,63500.0
2011-02-08 11:10:00,28.06,28.06,28.0,28.01,92600.0,18.7187,18.7187,18.6787,18.6854,92600.0
2011-02-08 11:15:00,28.01,28.03,28.01,28.02,73700.0,18.6854,18.6987,18.6854,18.692,73700.0
2011-02-08 11:20:00,28.02,28.03,27.98,28.01,55800.0,18.692,18.6987,18.6654,18.6854,55800.0
2011-02-08 11:25:00,28.0,28.05,28.0,28.05,38600.0,18.6787,18.7121,18.6787,18.7121,38600.0
2011-02-08 11:30:00,28.04,28.08,28.04,28.05,64300.0,18.7054,18.7321,18.7054,18.7121,64300.0
2011-02-08 11:35:00,28.05,28.06,28.05,28.06,38000.0,18.7121,18.7187,18.7121,18.7187,38000.0
2011-02-08 11:40:00,28.06,28.08,28.06,28.08,44100.0,18.7187,18.7321,18.7187,18.7321,44100.0
2011-02-08 11:45:00,28.08,28.12,28.07,28.09,101100.0,18.7321,18.7588,18.7254,18.7387,101100.0
2011-02-08 11:50:00,28.09,28.1,28.02,28.05,100600.0,18.7387,18.7454,18.692,18.7121,100600.0
2011-02-08 11:55:00,28.04,28.06,28.02,28.03,73700.0,18.7054,18.7187,18.692,18.6987,73700.0
2011-02-08 12:00:00,28.02,28.03,27.99,28.0,35200.0,18.692,18.6987,18.672,18.6787,35200.0
2011-02-08 12:05:00,28.01,28.03,27.99,28.03,80200.0,18.6854,18.6987,18.672,18.6987,80200.0
2011-02-08 12:10:00,28.02,28.03,28.0,28.03,26800.0,18.692,18.6987,18.6787,18.6987,26800.0
2011-02-08 12:15:00,28.03,28.05,28.02,28.05,23900.0,18.6987,18.7121,18.692,18.7121,23900.0
2011-02-08 12:20:00,28.05,28.05,28.02,28.04,25700.0,18.7121,18.7121,18.692,18.7054,25700.0
2011-02-08 12:25:00,28.04,28.04,28.0,28.01,37200.0,18.7054,18.7054,18.6787,18.6854,37200.0
2011-02-08 12:30:00,28.01,28.04,28.0,28.04,44300.0,18.6854,18.7054,18.6787,18.7054,44300.0
2011-02-08 12:35:00,28.04,28.04,28.0,28.0,57500.0,18.7054,18.7054,18.6787,18.6787,57500.0
2011-02-08 12:40:00,28.0,28.01,28.0,28.0,68100.0,18.6787,18.6854,18.6787,18.6787,68100.0
2011-02-08 12:45:00,28.0,28.01,27.99,28.0,58600.0,18.6787,18.6854,18.672,18.6787,58600.0
2011-02-08 12:50:00,28.0,28.01,27.99,28.0,87200.0,18.6787,18.6854,18.672,18.6787,87200.0
2011-02-08 12:55:00,28.0,28.0,27.99,28.0,79100.0,18.6787,18.6787,18.672,18.6787,79100.0
2011-02-08 13:00:00,27.99,28.01,27.99,28.01,49300.0,18.672,18.6854,18.672,18.6854,49300.0
2011-02-08 13:05:00,28.0,28.01,27.99,27.99,180800.0,18.6787,18.6854,18.672,18.672,180800.0
2011-02-08 13:10:00,27.99,28.05,27.99,28.05,68800.0,18.672,18.7121,18.672,18.7121,68800.0
2011-02-08 13:15:00,28.04,28.04,27.99,27.99,207100.0,18.7054,18.7054,18.672,18.672,207100.0
2011-02-08 13:20:00,27.99,28.02,27.99,28.02,46900.0,18.672,18.692,18.672,18.692,46900.0
2011-02-08 13:25:00,28.02,28.03,27.99,28.0,43500.0,18.692,18.6987,18.672,18.6787,43500.0
2011-02-08 13:30:00,28.0,28.0,27.98,27.99,55200.0,18.6787,18.6787,18.6654,18.672,55200.0
2011-02-08 13:35:00,27.99,28.0,27.97,28.0,58100.0,18.672,18.6787,18.6587,18.6787,58100.0
2011-02-08 13:40:00,28.0,28.0,27.99,28.0,17600.0,18.6787,18.6787,18.672,18.6787,17600.0
2011-02-08 13:45:00,28.0,28.02,27.99,28.0,60100.0,18.6787,18.692,18.672,18.6787,60100.0
2011-02-08 13:50:00,28.01,28.01,27.95,27.95,86400.0,18.6854,18.6854,18.6453,18.6453,86400.0
2011-02-08 13:55:00,27.95,27.98,27.95,27.97,35600.0,18.6453,18.6654,18.6453,18.6587,35600.0
2011-02-08 14:00:00,27.97,28.01,27.97,28.0,50200.0,18.6587,18.6854,18.6587,18.6787,50200.0
2011-02-08 14:05:00,28.01,28.01,27.99,28.0,24300.0,18.6854,18.6854,18.672,18.6787,24300.0
2011-02-08 14:10:00,27.99,28.0,27.97,27.97,68900.0,18.672,18.6787,18.6587,18.6587,68900.0
2011-02-08 14:15:00,27.97,28.02,27.97,28.01,51700.0,18.6587,18.692,18.6587,18.6854,51700.0
2011-02-08 14:20:00,28.0,28.0,27.99,28.0,24600.0,18.6787,18.6787,18.672,18.6787,24600.0
2011-02-08 14:25:00,28.0,28.02,27.98,27.99,275400.0,18.6787,18.692,18.6654,18.672,275400.0
2011-02-08 14:30:00,27.99,28.0,27.93,27.94,134400.0,18.672,18.6787,18.632,18.6387,134400.0
2011-02-08 14:35:00,27.95,28.0,27.95,27.96,120800.0,18.6453,18.6787,18.6453,18.652,120800.0
2011-02-08 14:40:00,27.96,28.01,27.96,27.99,76900.0,18.652,18.6854,18.652,18.672,76900.0
2011-02-08 14:45:00,27.99,28.01,27.98,28.01,231200.0,18.672,18.6854,18.6654,18.6854,231200.0
2011-02-08 14:50:00,28.01,28.01,27.98,27.99,101600.0,18.6854,18.6854,18.6654,18.672,101600.0
2011-02-08 14:55:00,27.98,28.0,27.98,27.99,32400.0,18.6654,18.6787,18.6654,18.672,32400.0
2011-02-08 15:00:00,27.98,28.01,27.98,28.01,71200.0,18.6654,18.6854,18.6654,18.6854,71200.0
2011-02-08 15:05:00,28.01,28.01,28.0,28.01,37600.0,18.6854,18.6854,18.6787,18.6854,37600.0
2011-02-08 15:10:00,28.01,28.01,28.0,28.01,54300.0,18.6854,18.6854,18.6787,18.6854,54300.0
2011-02-08 15:15:00,28.01,28.02,28.0,28.02,117300.0,18.6854,18.692,18.6787,18.692,117300.0
2011-02-08 15:20:00,28.02,28.03,28.01,28.02,52100.0,18.692,18.6987,18.6854,18.692,52100.0
2011-02-08 15:25:00,28.03,28.03,28.0,28.03,228900.0,18.6987,18.6987,18.6787,18.6987,228900.0
2011-02-08 15:30:00,28.02,28.08,28.0,28.02,266500.0,18.692,18.7321,18.6787,18.692,266500.0
2011-02-08 15:35:00,28.02,28.03,28.0,28.0,121700.0,18.692,18.6987,18.6787,18.6787,121700.0
2011-02-08 15:40:00,28.0,28.01,28.0,28.0,60700.0,18.6787,18.6854,18.6787,18.6787,60700.0
2011-02-08 15:45:00,28.01,28.05,28.01,28.03,165700.0,18.6854,18.7121,18.6854,18.6987,165700.0
2011-02-08 15:50:00,28.03,28.06,28.02,28.04,139500.0,18.6987,18.7187,18.692,18.7054,139500.0
2011-02-08 15:55:00,28.04,28.05,28.0,28.0,304800.0,18.7054,18.7121,18.6787,18.6787,304800.0
2011-02-09 09:30:00,28.0,28.06,27.97,28.0,79500.0,18.6787,18.7187,18.6587,18.6787,79500.0
2011-02-09 09:35:00,28.0,28.01,27.96,27.96,27300.0,18.6787,18.6854,18.652,18.652,27300.0
2011-02-09 09:40:00,27.96,28.0,27.95,27.99,77400.0,18.652,18.6787,18.6453,18.672,77400.0
2011-02-09 09:45:00,27.98,27.99,27.96,27.97,27200.0,18.6654,18.672,18.652,18.6587,27200.0
2011-02-09 09:50:00,27.97,28.01,27.96,28.0,45600.0,18.6587,18.6854,18.652,18.6787,45600.0
2011-02-09 09:55:00,28.01,28.01,28.0,28.0,26300.0,18.6854,18.6854,18.6787,18.6787,26300.0
2011-02-09 10:00:00,28.0,28.01,27.95,27.97,66500.0,18.6787,18.6854,18.6453,18.6587,66500.0
2011-02-09 10:05:00,27.97,27.99,27.95,27.97,162300.0,18.6587,18.672,18.6453,18.6587,162300.0
2011-02-09 10:10:00,27.96,28.04,27.96,28.04,189300.0,18.652,18.7054,18.652,18.7054,189300.0
2011-02-09 10:15:00,28.04,28.04,28.01,28.02,41900.0,18.7054,18.7054,18.6854,18.692,41900.0
2011-02-09 10:20:00,28.02,28.02,28.01,28.02,22000.0,18.692,18.692,18.6854,18.692,22000.0
2011-02-09 10:25:00,28.02,28.04,28.01,28.03,51300.0,18.692,18.7054,18.6854,18.6987,51300.0
2011-02-09 10:30:00,28.02,28.03,28.02,28.03,13100.0,18.692,18.6987,18.692,18.6987,13100.0
2011-02-09 10:35:00,28.03,28.09,28.03,28.07,76100.0,18.6987,18.7387,18.6987,18.7254,76100.0
2011-02-09 10:40:00,28.07,28.08,28.05,28.07,35300.0,18.7254,18.7321,18.7121,18.7254,35300.0
2011-02-09 10:45:00,28.07,28.07,28.01,28.01,40200.0,18.7254,18.7254,18.6854,18.6854,40200.0
2011-02-09 10:50:00,28.01,28.03,28.01,28.02,29700.0,18.6854,18.6987,18.6854,18.692,29700.0
2011-02-09 10:55:00,28.02,28.02,28.0,28.01,26200.0,18.692,18.692,18.6787,18.6854,26200.0
2011-02-09 11:00:00,28.01,28.01,28.0,28.0,20800.0,18.6854,18.6854,18.6787,18.6787,20800.0
2011-02-09 11:05:00,28.0,28.01,28.0,28.01,15400.0,18.6787,18.6854,18.6787,18.6854,15400.0
2011-02-09 11:10:00,28.0,28.02,28.0,28.02,39600.0,18.6787,18.692,18.6787,18.692,39600.0
2011-02-09 11:15:00,28.02,28.02,28.0,28.01,44200.0,18.692,18.692,18.6787,18.6854,44200.0
2011-02-09 11:20:00,28.01,28.01,27.98,27.98,44100.0,18.6854,18.6854,18.6654,18.6654,44100.0
2011-02-09 11:25:00,27.99,27.99,27.97,27.99,52400.0,18.672,18.672,18.6587,18.672,52400.0
2011-02-09 11:30:00,27.99,27.99,27.95,27.96,131900.0,18.672,18.672,18.6453,18.652,131900.0
2011-02-09 11:35:00,27.96,27.99,27.96,27.99,78800.0,18.652,18.672,18.652,18.672,78800.0
2011-02-09 11:40:00,27.99,27.99,27.98,27.98,20000.0,18.672,18.672,18.6654,18.6654,20000.0
2011-02-09 11:45:00,27.99,28.0,27.98,28.0,40400.0,18.672,18.6787,18.6654,18.6787,40400.0
2011-02-09 11:50:00,28.0,28.01,28.0,28.01,23700.0,18.6787,18.6854,18.6787,18.6854,23700.0
2011-02-09 11:55:00,28.0,28.01,28.0,28.01,15900.0,18.6787,18.6854,18.6787,18.6854,15900.0
2011-02-09 12:00:00,28.01,28.02,27.99,28.01,75600.0,18.6854,18.692,18.672,18.6854,75600.0
2011-02-09 12:05:00,28.01,28.01,28.0,28.0,23800.0,18.6854,18.6854,18.6787,18.6787,23800.0
2011-02-09 12:10:00,28.0,28.01,27.99,28.01,30300.0,18.6787,18.6854,18.672,18.6854,30300.0
2011-02-09 12:15:00,28.01,28.03,28.0,28.03,200700.0,18.6854,18.6987,18.6787,18.6987,200700.0
2011-02-09 12:20:00,28.03,28.03,28.0,28.01,13500.0,18.6987,18.6987,18.6787,18.6854,13500.0
2011-02-09 12:25:00,28.01,28.01,27.98,27.99,20700.0,18.6854,18.6854,18.6654,18.672,20700.0
2011-02-09 12:30:00,27.99,28.05,27.98,28.04,38400.0,18.672,18.7121,18.6654,18.7054,38400.0
2011-02-09 12:35:00,28.04,28.05,28.03,28.04,15000.0,18.7054,18.7121,18.6987,18.7054,15000.0
2011-02-09 12:40:00,28.04,28.04,28.03,28.04,8000.0,18.7054,18.7054,18.6987,18.7054,8000.0
2011-02-09 12:45:00,28.04,28.04,28.03,28.04,14500.0,18.7054,18.7054,18.6987,18.7054,14500.0
2011-02-09 12:50:00,28.04,28.05,28.03,28.04,33500.0,18.7054,18.7121,18.6987,18.7054,33500.0
2011-02-09 12:55:00,28.03,28.04,28.01,28.02,21600.0,18.6987,18.7054,18.6854,18.692,21600.0
2011-02-09 13:00:00,28.01,28.02,28.0,28.01,12800.0,18.6854,18.692,18.6787,18.6854,12800.0
2011-02-09 13:05:00,28.0,28.01,28.0,28.01,15800.0,18.6787,18.6854,18.6787,18.6854,15800.0
2011-02-09 13:10:00,28.0,28.01,27.98,27.98,39500.0,18.6787,18.6854,18.6654,18.6654,39500.0
2011-02-09 13:15:00,27.98,28.03,27.98,28.02,40100.0,18.6654,18.6987,18.6654,18.692,40100.0
2011-02-09 13:20:00,28.03,28.03,28.01,28.01,12200.0,18.6987,18.6987,18.6854,18.6854,12200.0
2011-02-09 13:25:00,28.01,28.02,28.0,28.0,16600.0,18.6854,18.692,18.6787,18.6787,16600.0
2011-02-09 13:30:00,28.0,28.01,28.0,28.01,3600.0,18.6787,18.6854,18.6787,18.6854,3600.0
2011-02-09 13:35:00,28.01,28.01,27.98,27.98,45900.0,18.6854,18.6854,18.6654,18.6654,45900.0
2011-02-09 13:40:00,27.98,27.99,27.97,27.98,50400.0,18.6654,18.672,18.6587,18.6654,50400.0
2011-02-09 13:45:00,27.98,27.99,27.98,27.99,8900.0,18.6654,18.672,18.6654,18.672,8900.0
2011-02-09 13:50:00,27.99,27.99,27.98,27.98,9100.0,18.672,18.672,18.6654,18.6654,9100.0
2011-02-09 13:55:00,27.98,27.99,27.97,27.97,27200.0,18.6654,18.672,18.6587,18.6587,27200.0
2011-02-09 14:00:00,27.97,28.03,27.97,28.03,37800.0,18.6587,18.6987,18.6587,18.6987,37800.0
2011-02-09 14:05:00,28.03,28.03,28.0,28.0,21000.0,18.6987,18.6987,18.6787,18.6787,21000.0
2011-02-09 14:10:00,28.0,28.03,28.0,28.03,24000.0,18.6787,18.6987,18.6787,18.6987,24000.0
2011-02-09 14:15:00,28.03,28.03,28.01,28.01,56700.0,18.6987,18.6987,18.6854,18.6854,56700.0
2011-02-09 14:20:00,28.0,28.02,27.99,28.01,138300.0,18.6787,18.692,18.672,18.6854,138300.0
2011-02-09 14:25:00,28.01,28.03,27.99,28.03,74800.0,18.6854,18.6987,18.672,18.6987,74800.0
2011-02-09 14:30:00,28.02,28.02,28.0,28.0,17000.0,18.692,18.692,18.6787,18.6787,17000.0
2011-02-09 14:35:00,28.0,28.01,27.99,27.99,146000.0,18.6787,18.6854,18.672,18.672,146000.0
2011-02-09 14:40:00,27.99,28.0,27.99,27.99,29800.0,18.672,18.6787,18.672,18.672,29800.0
2011-02-09 14:45:00,27.99,28.01,27.99,28.0,118700.0,18.672,18.6854,18.672,18.6787,118700.0
2011-02-09 14:50:00,28.0,28.01,27.99,28.0,38200.0,18.6787,18.6854,18.672,18.6787,38200.0
2011-02-09 14:55:00,28.0,28.04,28.0,28.04,49500.0,18.6787,18.7054,18.6787,18.7054,49500.0
2011-02-09 15:00:00,28.04,28.07,28.03,28.03,70200.0,18.7054,18.7254,18.6987,18.6987,70200.0
2011-02-09 15:05:00,28.03,28.04,28.02,28.04,37000.0,18.6987,18.7054,18.692,18.7054,37000.0
2011-02-09 15:10:00,28.03,28.05,28.02,28.03,93700.0,18.6987,18.7121,18.692,18.6987,93700.0
2011-02-09 15:15:00,28.02,28.03,28.0,28.01,40000.0,18.692,18.6987,18.6787,18.6854,40000.0
2011-02-09 15:20:00,28.01,28.04,28.0,28.04,78200.0,18.6854,18.7054,18.6787,18.7054,78200.0
2011-02-09 15:25:00,28.04,28.04,28.0,28.01,152400.0,18.7054,18.7054,18.6787,18.6854,152400.0
2011-02-09 15:30:00,28.01,28.01,27.99,28.0,90800.0,18.6854,18.6854,18.672,18.6787,90800.0
2011-02-09 15:35:00,28.0,28.0,27.99,28.0,66500.0,18.6787,18.6787,18.672,18.6787,66500.0
2011-02-09 15:40:00,28.0,28.05,27.99,28.05,253800.0,18.6787,18.7121,18.672,18.7121,253800.0
2011-02-09 15:45:00,28.04,28.04,28.0,28.01,155500.0,18.7054,18.7054,18.6787,18.6854,155500.0
2011-02-09 15:50:00,28.01,28.08,28.0,28.08,202500.0,18.6854,18.7321,18.6787,18.7321,202500.0
2011-02-09 15:55:00,28.08,28.08,28.04,28.04,413200.0,18.7321,18.7321,18.7054,18.7054,413200.0
2011-02-10 09:30:00,28.03,28.15,27.87,28.14,107800.0,18.6987,18.7788,18.592,18.7721,107800.0
2011-02-10 09:35:00,28.14,28.19,28.13,28.17,56400.0,18.7721,18.8055,18.7654,18.7921,56400.0
2011-02-10 09:40:00,28.17,28.22,28.17,28.21,36400.0,18.7921,18.8255,18.7921,18.8188,36400.0
2011-02-10 09:45:00,28.22,28.25,28.16,28.16,73500.0,18.8255,18.8455,18.7854,18.7854,73500.0
2011-02-10 09:50:00,28.17,28.18,28.1,28.11,62600.0,18.7921,18.7988,18.7454,18.7521,62600.0
2011-02-10 09:55:00,28.11,28.12,28.1,28.1,23800.0,18.7521,18.7588,18.7454,18.7454,23800.0
2011-02-10 10:00:00,28.11,28.14,28.1,28.1,78000.0,18.7521,18.7721,18.7454,18.7454,78000.0
2011-02-10 10:05:00,28.11,28.17,28.1,28.17,48900.0,18.7521,18.7921,18.7454,18.7921,48900.0
2011-02-10 10:10:00,28.17,28.18,28.14,28.16,54700.0,18.7921,18.7988,18.7721,18.7854,54700.0
2011-02-10 10:15:00,28.16,28.19,28.15,28.18,37600.0,18.7854,18.8055,18.7788,18.7988,37600.0
2011-02-10 10:20:00,28.19,28.2,28.18,28.19,29200.0,18.8055,18.8121,18.7988,18.8055,29200.0
2011-02-10 10:25:00,28.19,28.2,28.16,28.2,39500.0,18.8055,18.8121,18.7854,18.8121,39500.0
2011-02-10 10:30:00,28.2,28.2,28.11,28.13,106400.0,18.8121,18.8121,18.7521,18.7654,106400.0
2011-02-10 10:35:00,28.14,28.18,28.14,28.14,38600.0,18.7721,18.7988,18.7721,18.7721,38600.0
2011-02-10 10:40:00,28.13,28.14,28.1,28.12,68100.0,18.7654,18.7721,18.7454,18.7588,68100.0
2011-02-10 10:45:00,28.12,28.12,28.1,28.11,12500.0,18.7588,18.7588,18.7454,18.7521,12500.0
2011-02-10 10:50:00,28.11,28.12,28.1,28.12,12300.0,18.7521,18.7588,18.7454,18.7588,12300.0
2011-02-10 10:55:00,28.12,28.15,28.11,28.13,13700.0,18.7588,18.7788,18.7521,18.7654,13700.0
2011-02-10 11:00:00,28.13,28.13,28.1,28.1,26600.0,18.7654,18.7654,18.7454,18.7454,26600.0
2011-02-10 11:05:00,28.11,28.14,28.11,28.11,21700.0,18.7521,18.7721,18.7521,18.7521,21700.0
2011-02-10 11:10:00,28.11,28.12,28.11,28.12,17100.0,18.7521,18.7588,18.7521,18.7588,17100.0
2011-02-10 11:15:00,28.12,28.14,28.11,28.12,35000.0,18.7588,18.7721,18.7521,18.7588,35000.0
2011-02-10 11:20:00,28.11,28.17,28.11,28.16,29100.0,18.7521,18.7921,18.7521,18.7854,29100.0
2011-02-10 11:25:00,28.17,28.17,28.14,28.14,13500.0,18.7921,18.7921,18.7721,18.7721,13500.0
2011-02-10 11:30:00,28.14,28.16,28.13,28.15,59300.0,18.7721,18.7854,18.7654,18.7788,59300.0
2011-02-10 11:35:00,28.16,28.17,28.14,28.15,30700.0,18.7854,18.7921,18.7721,18.7788,30700.0
2011-02-10 11:40:00,28.14,28.15,28.12,28.13,21300.0,18.7721,18.7788,18.7588,18.7654,21300.0
2011-02-10 11:45:00,28.12,28.13,28.11,28.11,51200.0,18.7588,18.7654,18.7521,18.7521,51200.0
2011-02-10 11:50:00,28.12,28.12,28.1,28.1,15700.0,18.7588,18.7588,18.7454,18.7454,15700.0
2011-02-10 11:55:00,28.11,28.12,28.09,28.12,54100.0,18.7521,18.7588,18.7387,18.7588,54100.0
2011-02-10 12:00:00,28.11,28.11,28.1,28.1,70000.0,18.7521,18.7521,18.7454,18.7454,70000.0
2011-02-10 12:05:00,28.1,28.11,28.08,28.08,68100.0,18.7454,18.7521,18.7321,18.7321,68100.0
2011-02-10 12:10:00,28.08,28.09,28.06,28.06,81600.0,18.7321,18.7387,18.7187,18.7187,81600.0
2011-02-10 12:15:00,28.07,28.08,28.06,28.08,50100.0,18.7254,18.7321,18.7187,18.7321,50100.0
2011-02-10 12:20:00,28.07,28.09,28.07,28.08,26400.0,18.7254,18.7387,18.7254,18.7321,26400.0
2011-02-10 12:25:00,28.08,28.08,28.06,28.06,14100.0,18.7321,18.7321,18.7187,18.7187,14100.0
2011-02-10 12:30:00,28.06,28.09,28.06,28.06,34500.0,18.7187,18.7387,18.7187,18.7187,34500.0
2011-02-10 12:35:00,28.07,28.07,28.06,28.07,21900.0,18.7254,18.7254,18.7187,18.7254,21900.0
2011-02-10 12:40:00,28.07,28.07,28.06,28.07,24400.0,18.7254,18.7254,18.7187,18.7254,24400.0
2011-02-10 12:45:00,28.06,28.07,28.06,28.07,22700.0,18.7187,18.7254,18.7187,18.7254,22700.0
2011-02-10 12:50:00,28.06,28.07,28.05,28.05,30600.0,18.7187,18.7254,18.7121,18.7121,30600.0
2011-02-10 12:55:00,28.05,28.06,28.03,28.05,39900.0,18.7121,18.7187,18.6987,18.7121,39900.0
2011-02-10 13:00:00,28.05,28.06,28.04,28.04,43700.0,18.7121,18.7187,18.7054,18.7054,43700.0
2011-02-10 13:05:00,28.05,28.08,28.04,28.08,30900.0,18.7121,18.7321,18.7054,18.7321,30900.0
2011-02-10 13:10:00,28.08,28.08,28.04,28.05,34400.0,18.7321,18.7321,18.7054,18.7121,34400.0
2011-02-10 13:15:00,28.05,28.05,28.04,28.04,15300.0,18.7121,18.7121,18.7054,18.7054,15300.0
2011-02-10 13:20:00,28.05,28.05,28.04,28.04,17600.0,18.7121,18.7121,18.7054,18.7054,17600.0
2011-02-10 13:25:00,28.05,28.06,28.03,28.05,43300.0,18.7121,18.7187,18.6987,18.7121,43300.0
2011-02-10 13:30:00,28.05,28.05,28.04,28.04,13900.0,18.7121,18.7121,18.7054,18.7054,13900.0
2011-02-10 13:35:00,28.05,28.05,28.03,28.04,18800.0,18.7121,18.7121,18.6987,18.7054,18800.0
2011-02-10 13:40:00,28.04,28.04,28.03,28.03,11300.0,18.7054,18.7054,18.6987,18.6987,11300.0
2011-02-10 13:45:00,28.04,28.04,28.03,28.04,10200.0,18.7054,18.7054,18.6987,18.7054,10200.0
2011-02-10 13:50:00,28.04,28.05,28.03,28.05,17000.0,18.7054,18.7121,18.6987,18.7121,17000.0
2011-02-10 13:55:00,28.04,28.05,28.04,28.05,11500.0,18.7054,18.7121,18.7054,18.7121,11500.0
2011-02-10 14:00:00,28.04,28.05,28.04,28.04,30400.0,18.7054,18.7121,18.7054,18.7054,30400.0
2011-02-10 14:05:00,28.05,28.05,28.04,28.05,14300.0,18.7121,18.7121,18.7054,18.7121,14300.0
2011-02-10 14:10:00,28.05,28.05,28.04,28.04,13100.0,18.7121,18.7121,18.7054,18.7054,13100.0
2011-02-10 14:15:00,28.04,28.05,28.04,28.04,24900.0,18.7054,18.7121,18.7054,18.7054,24900.0
2011-02-10 14:20:00,28.04,28.05,28.03,28.05,93200.0,18.7054,18.7121,18.6987,18.7121,93200.0
2011-02-10 14:25:00,28.05,28.05,28.04,28.05,30100.0,18.7121,18.7121,18.7054,18.7121,30100.0
2011-02-10 14:30:00,28.05,28.05,28.04,28.04,13100.0,18.7121,18.7121,18.7054,18.7054,13100.0
2011-02-10 14:35:00,28.04,28.05,28.04,28.04,19800.0,18.7054,18.7121,18.7054,18.7054,19800.0
2011-02-10 14:40:00,28.04,28.05,28.04,28.05,25900.0,18.7054,18.7121,18.7054,18.7121,25900.0
2011-02-10 14:45:00,28.04,28.05,28.04,28.04,13300.0,18.7054,18.7121,18.7054,18.7054,13300.0
2011-02-10 14:50:00,28.04,28.05,28.04,28.05,26500.0,18.7054,18.7121,18.7054,18.7121,26500.0
2011-02-10 14:55:00,28.05,28.05,28.04,28.05,14300.0,18.7121,18.7121,18.7054,18.7121,14300.0
2011-02-10 15:00:00,28.05,28.05,28.04,28.04,19700.0,18.7121,18.7121,18.7054,18.7054,19700.0
2011-02-10 15:05:00,28.04,28.05,28.04,28.04,19900.0,18.7054,18.7121,18.7054,18.7054,19900.0
2011-02-10 15:10:00,28.05,28.05,28.04,28.05,20000.0,18.7121,18.7121,18.7054,18.7121,20000.0
2011-02-10 15:15:00,28.05,28.05,28.04,28.05,15200.0,18.7121,18.7121,18.7054,18.7121,15200.0
2011-02-10 15:20:00,28.04,28.05,28.04,28.04,56400.0,18.7054,18.7121,18.7054,18.7054,56400.0
2011-02-10 15:25:00,28.04,28.05,28.04,28.04,38400.0,18.7054,18.7121,18.7054,18.7054,38400.0
2011-02-10 15:30:00,28.05,28.07,28.04,28.05,150700.0,18.7121,18.7254,18.7054,18.7121,150700.0
2011-02-10 15:35:00,28.04,28.05,28.04,28.04,59300.0,18.7054,18.7121,18.7054,18.7054,59300.0
2011-02-10 15:40:00,28.04,28.06,28.04,28.06,96400.0,18.7054,18.7187,18.7054,18.7187,96400.0
2011-02-10 15:45:00,28.06,28.12,28.06,28.1,370400.0,18.7187,18.7588,18.7187,18.7454,370400.0
2011-02-10 15:50:00,28.1,28.11,28.05,28.07,296500.0,18.7454,18.7521,18.7121,18.7254,296500.0
2011-02-10 15:55:00,28.07,28.12,28.06,28.1,320200.0,18.7254,18.7588,18.7187,18.7454,320200.0
2011-02-11 09:30:00,28.03,28.09,28.02,28.06,42300.0,18.6987,18.7387,18.692,18.7187,42300.0
2011-02-11 09:35:00,28.05,28.07,28.02,28.07,52000.0,18.7121,18.7254,18.692,18.7254,52000.0
2011-02-11 09:40:00,28.07,28.08,28.04,28.04,75300.0,18.7254,18.7321,18.7054,18.7054,75300.0
2011-02-11 09:45:00,28.04,28.08,28.02,28.05,49000.0,18.7054,18.7321,18.692,18.7121,49000.0
2011-02-11 09:50:00,28.06,28.08,28.04,28.04,25900.0,18.7187,18.7321,18.7054,18.7054,25900.0
2011-02-11 09:55:00,28.04,28.09,28.02,28.08,86000.0,18.7054,18.7387,18.692,18.7321,86000.0
2011-02-11 10:00:00,28.07,28.08,28.04,28.04,31500.0,18.7254,18.7321,18.7054,18.7054,31500.0
2011-02-11 10:05:00,28.05,28.09,28.03,28.09,96600.0,18.7121,18.7387,18.6987,18.7387,96600.0
2011-02-11 10:10:00,28.09,28.09,28.03,28.07,56500.0,18.7387,18.7387,18.6987,18.7254,56500.0
2011-02-11 10:15:00,28.07,28.07,28.05,28.07,26700.0,18.7254,18.7254,18.7121,18.7254,26700.0
2011-02-11 10:20:00,28.07,28.08,28.04,28.05,81600.0,18.7254,18.7321,18.7054,18.7121,81600.0
2011-02-11 10:25:00,28.05,28.06,28.04,28.04,24700.0,18.7121,18.7187,18.7054,18.7054,24700.0
2011-02-11 10:30:00,28.04,28.05,28.03,28.05,26800.0,18.7054,18.7121,18.6987,18.7121,26800.0
2011-02-11 10:35:00,28.05,28.07,28.04,28.07,41100.0,18.7121,18.7254,18.7054,18.7254,41100.0
2011-02-11 10:40:00,28.07,28.08,28.06,28.06,38400.0,18.7254,18.7321,18.7187,18.7187,38400.0
2011-02-11 10:45:00,28.06,28.07,28.05,28.07,23900.0,18.7187,18.7254,18.7121,18.7254,23900.0
2011-02-11 10:50:00,28.07,28.11,28.07,28.11,32700.0,18.7254,18.7521,18.7254,18.7521,32700.0
2011-02-11 10:55:00,28.11,28.12,28.1,28.11,39400.0,18.7521,18.7588,18.7454,18.7521,39400.0
2011-02-11 11:00:00,28.11,28.12,28.09,28.11,90500.0,18.7521,18.7588,18.7387,18.7521,90500.0
2011-02-11 11:05:00,28.12,28.16,28.11,28.16,56800.0,18.7588,18.7854,18.7521,18.7854,56800.0
2011-02-11 11:10:00,28.16,28.16,28.09,28.09,32700.0,18.7854,18.7854,18.7387,18.7387,32700.0
2011-02-11 11:15:00,28.09,28.11,28.07,28.1,47500.0,18.7387,18.7521,18.7254,18.7454,47500.0
2011-02-11 11:20:00,28.11,28.13,28.1,28.13,22400.0,18.7521,18.7654,18.7454,18.7654,22400.0
2011-02-11 11:25:00,28.12,28.13,28.1,28.12,54500.0,18.7588,18.7654,18.7454,18.7588,54500.0
2011-02-11 11:30:00,28.13,28.13,28.1,28.1,24300.0,18.7654,18.7654,18.7454,18.7454,24300.0
2011-02-11 11:35:00,28.1,28.12,28.1,28.12,24100.0,18.7454,18.7588,18.7454,18.7588,24100.0
2011-02-11 11:40:00,28.12,28.12,28.1,28.1,43100.0,18.7588,18.7588,18.7454,18.7454,43100.0
2011-02-11 11:45:00,28.1,28.11,28.09,28.09,16300.0,18.7454,18.7521,18.7387,18.7387,16300.0
2011-02-11 11:50:00,28.1,28.1,28.06,28.07,21300.0,18.7454,18.7454,18.7187,18.7254,21300.0
2011-02-11 11:55:00,28.07,28.07,28.05,28.05,18300.0,18.7254,18.7254,18.7121,18.7121,18300.0
2011-02-11 12:00:00,28.05,28.06,28.04,28.04,14000.0,18.7121,18.7187,18.7054,18.7054,14000.0
2011-02-11 12:05:00,28.05,28.08,28.05,28.06,30900.0,18.7121,18.7321,18.7121,18.7187,30900.0
2011-02-11 12:10:00,28.06,28.06,28.03,28.03,19300.0,18.7187,18.7187,18.6987,18.6987,19300.0
2011-02-11 12:15:00,28.03,28.06,28.03,28.04,27400.0,18.6987,18.7187,18.6987,18.7054,27400.0
2011-02-11 12:20:00,28.04,28.05,28.04,28.05,13500.0,18.7054,18.7121,18.7054,18.7121,13500.0
2011-02-11 12:25:00,28.04,28.05,28.04,28.05,12900.0,18.7054,18.7121,18.7054,18.7121,12900.0
2011-02-11 12:30:00,28.04,28.07,28.04,28.07,14100.0,18.7054,18.7254,18.7054,18.7254,14100.0
2011-02-11 12:35:00,28.06,28.07,28.06,28.06,5000.0,18.7187,18.7254,18.7187,18.7187,5000.0
2011-02-11 12:40:00,28.07,28.08,28.06,28.07,12000.0,18.7254,18.7321,18.7187,18.7254,12000.0
2011-02-11 12:45:00,28.07,28.08,28.05,28.06,10100.0,18.7254,18.7321,18.7121,18.7187,10100.0
2011-02-11 12:50:00,28.06,28.08,28.05,28.07,13300.0,18.7187,18.7321,18.7121,18.7254,13300.0
2011-02-11 12:55:00,28.08,28.08,28.05,28.06,33700.0,18.7321,18.7321,18.7121,18.7187,33700.0
2011-02-11 13:00:00,28.06,28.06,28.05,28.05,13100.0,18.7187,18.7187,18.7121,18.7121,13100.0
2011-02-11 13:05:00,28.06,28.06,28.05,28.06,22700.0,18.7187,18.7187,18.7121,18.7187,22700.0
2011-02-11 13:10:00,28.07,28.07,28.05,28.06,19500.0,18.7254,18.7254,18.7121,18.7187,19500.0
2011-02-11 13:15:00,28.06,28.06,28.05,28.05,14500.0,18.7187,18.7187,18.7121,18.7121,14500.0
2011-02-11 13:20:00,28.06,28.06,28.05,28.05,13700.0,18.7187,18.7187,18.7121,18.7121,13700.0
2011-02-11 13:25:00,28.06,28.06,28.05,28.06,13700.0,18.7187,18.7187,18.7121,18.7187,13700.0
2011-02-11 13:30:00,28.06,28.06,28.05,28.06,6800.0,18.7187,18.7187,18.7121,18.7187,6800.0
2011-02-11 13:35:00,28.06,28.06,28.05,28.06,9900.0,18.7187,18.7187,18.7121,18.7187,9900.0
2011-02-11 13:40:00,28.06,28.06,28.05,28.05,12800.0,18.7187,18.7187,18.7121,18.7121,12800.0
2011-02-11 13:45:00,28.06,28.06,28.05,28.05,8600.0,18.7187,18.7187,18.7121,18.7121,8600.0
2011-02-11 13:50:00,28.05,28.07,28.05,28.07,16300.0,18.7121,18.7254,18.7121,18.7254,16300.0
2011-02-11 13:55:00,28.07,28.07,28.06,28.07,14500.0,18.7254,18.7254,18.7187,18.7254,14500.0
2011-02-11 14:00:00,28.07,28.14,28.07,28.13,45100.0,18.7254,18.7721,18.7254,18.7654,45100.0
2011-02-11 14:05:00,28.12,28.16,28.12,28.16,35900.0,18.7588,18.7854,18.7588,18.7854,35900.0
2011-02-11 14:10:00,28.15,28.16,28.14,28.16,42100.0,18.7788,18.7854,18.7721,18.7854,42100.0
2011-02-11 14:15:00,28.15,28.17,28.15,28.17,15800.0,18.7788,18.7921,18.7788,18.7921,15800.0
2011-02-11 14:20:00,28.17,28.18,28.16,28.18,22100.0,18.7921,18.7988,18.7854,18.7988,22100.0
2011-02-11 14:25:00,28.18,28.21,28.18,28.2,147400.0,18.7988,18.8188,18.7988,18.8121,147400.0
2011-02-11 14:30:00,28.2,28.24,28.2,28.24,61900.0,18.8121,18.8388,18.8121,18.8388,61900.0
2011-02-11 14:35:00,28.24,28.25,28.21,28.23,86300.0,18.8388,18.8455,18.8188,18.8321,86300.0
2011-02-11 14:40:00,28.23,28.24,28.22,28.22,45800.0,18.8321,18.8388,18.8255,18.8255,45800.0
2011-02-11 14:45:00,28.22,28.22,28.19,28.2,46500.0,18.8255,18.8255,18.8055,18.8121,46500.0
2011-02-11 14:50:00,28.19,28.23,28.19,28.19,61100.0,18.8055,18.8321,18.8055,18.8055,61100.0
2011-02-11 14:55:00,28.19,28.23,28.19,28.23,60100.0,18.8055,18.8321,18.8055,18.8321,60100.0
2011-02-11 15:00:00,28.22,28.23,28.18,28.18,66100.0,18.8255,18.8321,18.7988,18.7988,66100.0
2011-02-11 15:05:00,28.18,28.19,28.18,28.19,34000.0,18.7988,18.8055,18.7988,18.8055,34000.0
2011-02-11 15:10:00,28.19,28.21,28.18,28.21,85200.0,18.8055,18.8188,18.7988,18.8188,85200.0
2011-02-11 15:15:00,28.21,28.22,28.2,28.21,88700.0,18.8188,18.8255,18.8121,18.8188,88700.0
2011-02-11 15:20:00,28.21,28.24,28.21,28.24,39100.0,18.8188,18.8388,18.8188,18.8388,39100.0
2011-02-11 15:25:00,28.24,28.27,28.24,28.25,121500.0,18.8388,18.8588,18.8388,18.8455,121500.0
2011-02-11 15:30:00,28.25,28.26,28.24,28.25,195200.0,18.8455,18.8521,18.8388,18.8455,195200.0
2011-02-11 15:35:00,28.25,28.27,28.24,28.27,120000.0,18.8455,18.8588,18.8388,18.8588,120000.0
2011-02-11 15:40:00,28.27,28.27,28.25,28.26,81700.0,18.8588,18.8588,18.8455,18.8521,81700.0
2011-02-11 15:45:00,28.26,28.26,28.21,28.24,103900.0,18.8521,18.8521,18.8188,18.8388,103900.0
2011-02-11 15:50:00,28.23,28.26,28.22,28.23,87100.0,18.8321,18.8521,18.8255,18.8321,87100.0
2011-02-11 15:55:00,28.23,28.26,28.21,28.25,233900.0,18.8321,18.8521,18.8188,18.8455,233900.0
2011-02-14 09:30:00,28.16,28.25,28.12,28.12,89200.0,18.7854,18.8455,18.7588,18.7588,89200.0
2011-02-14 09:35:00,28.12,28.13,28.07,28.07,25100.0,18.7588,18.7654,18.7254,18.7254,25100.0
2011-02-14 09:40:00,28.07,28.1,28.02,28.04,99100.0,18.7254,18.7454,18.692,18.7054,99100.0
2011-02-14 09:45:00,28.04,28.07,28.03,28.04,89200.0,18.7054,18.7254,18.6987,18.7054,89200.0
2011-02-14 09:50:00,28.05,28.07,28.03,28.06,58400.0,18.7121,18.7254,18.6987,18.7187,58400.0
2011-02-14 09:55:00,28.06,28.06,28.04,28.06,63700.0,18.7187,18.7187,18.7054,18.7187,63700.0
2011-02-14 10:00:00,28.06,28.07,28.04,28.05,47500.0,18.7187,18.7254,18.7054,18.7121,47500.0
2011-02-14 10:05:00,28.05,28.05,28.0,28.02,52600.0,18.7121,18.7121,18.6787,18.692,52600.0
2011-02-14 10:10:00,28.03,28.05,27.99,27.99,76500.0,18.6987,18.7121,18.672,18.672,76500.0
2011-02-14 10:15:00,28.0,28.01,27.99,28.0,76500.0,18.6787,18.6854,18.672,18.6787,76500.0
2011-02-14 10:20:00,27.99,28.01,27.99,28.0,84200.0,18.672,18.6854,18.672,18.6787,84200.0
2011-02-14 10:25:00,27.99,28.01,27.99,28.0,63200.0,18.672,18.6854,18.672,18.6787,63200.0
2011-02-14 10:30:00,27.99,28.0,27.99,28.0,25100.0,18.672,18.6787,18.672,18.6787,25100.0
2011-02-14 10:35:00,27.99,28.0,27.99,27.99,75700.0,18.672,18.6787,18.672,18.672,75700.0
2011-02-14 10:40:00,28.0,28.11,28.0,28.06,124000.0,18.6787,18.7521,18.6787,18.7187,124000.0
2011-02-14 10:45:00,28.06,28.06,28.01,28.01,33600.0,18.7187,18.7187,18.6854,18.6854,33600.0
2011-02-14 10:50:00,28.01,28.04,28.01,28.03,37900.0,18.6854,18.7054,18.6854,18.6987,37900.0
2011-02-14 10:55:00,28.03,28.06,28.01,28.06,37500.0,18.6987,18.7187,18.6854,18.7187,37500.0
2011-02-14 11:00:00,28.06,28.07,28.0,28.03,44600.0,18.7187,18.7254,18.6787,18.6987,44600.0
2011-02-14 11:05:00,28.03,28.04,28.02,28.03,33100.0,18.6987,18.7054,18.692,18.6987,33100.0
2011-02-14 11:10:00,28.02,28.04,28.02,28.02,44400.0,18.692,18.7054,18.692,18.692,44400.0
2011-02-14 11:15:00,28.02,28.02,27.99,27.99,38100.0,18.692,18.692,18.672,18.672,38100.0
2011-02-14 11:20:00,28.0,28.02,27.99,28.01,52500.0,18.6787,18.692,18.672,18.6854,52500.0
2011-02-14 11:25:00,28.01,28.01,28.0,28.01,12400.0,18.6854,18.6854,18.6787,18.6854,12400.0
2011-02-14 11:30:00,28.01,28.01,28.0,28.01,12700.0,18.6854,18.6854,18.6787,18.6854,12700.0
2011-02-14 11:35:00,28.01,28.01,27.99,28.0,43800.0,18.6854,18.6854,18.672,18.6787,43800.0
2011-02-14 11:40:00,27.99,28.0,27.99,27.99,63800.0,18.672,18.6787,18.672,18.672,63800.0
2011-02-14 11:45:00,27.99,28.0,27.99,27.99,24200.0,18.672,18.6787,18.672,18.672,24200.0
2011-02-14 11:50:00,27.99,28.0,27.99,28.0,12000.0,18.672,18.6787,18.672,18.6787,12000.0
2011-02-14 11:55:00,27.99,28.01,27.99,28.0,62100.0,18.672,18.6854,18.672,18.6787,62100.0
2011-02-14 12:00:00,28.0,28.0,27.99,27.99,12200.0,18.6787,18.6787,18.672,18.672,12200.0
2011-02-14 12:05:00,28.0,28.0,27.99,28.0,8400.0,18.6787,18.6787,18.672,18.6787,8400.0
2011-02-14 12:10:00,28.0,28.0,27.99,28.0,13300.0,18.6787,18.6787,18.672,18.6787,13300.0
2011-02-14 12:15:00,28.0,28.0,27.99,28.0,13900.0,18.6787,18.6787,18.672,18.6787,13900.0
2011-02-14 12:20:00,28.0,28.03,27.99,28.03,51500.0,18.6787,18.6987,18.672,18.6987,51500.0
2011-02-14 12:25:00,28.02,28.04,28.02,28.03,86200.0,18.692,18.7054,18.692,18.6987,86200.0
2011-02-14 12:30:00,28.03,28.04,28.03,28.03,28600.0,18.6987,18.7054,18.6987,18.6987,28600.0
2011-02-14 12:35:00,28.04,28.04,28.03,28.03,35000.0,18.7054,18.7054,18.6987,18.6987,35000.0
2011-02-14 12:40:00,28.03,28.04,28.03,28.03,28200.0,18.6987,18.7054,18.6987,18.6987,28200.0
2011-02-14 12:45:00,28.04,28.04,28.03,28.04,16700.0,18.7054,18.7054,18.6987,18.7054,16700.0
2011-02-14 12:50:00,28.04,28.04,28.03,28.03,6400.0,18.7054,18.7054,18.6987,18.6987,6400.0
2011-02-14 12:55:00,28.04,28.07,28.03,28.05,110100.0,18.7054,18.7254,18.6987,18.7121,110100.0
2011-02-14 13:00:00,28.04,28.05,28.03,28.04,14400.0,18.7054,18.7121,18.6987,18.7054,14400.0
2011-02-14 13:05:00,28.04,28.04,27.99,28.01,65600.0,18.7054,18.7054,18.672,18.6854,65600.0
2011-02-14 13:10:00,28.01,28.01,27.98,27.98,47300.0,18.6854,18.6854,18.6654,18.6654,47300.0
2011-02-14 13:15:00,27.98,28.0,27.97,27.99,35100.0,18.6654,18.6787,18.6587,18.672,35100.0
2011-02-14 13:20:00,27.98,27.99,27.97,27.98,23400.0,18.6654,18.672,18.6587,18.6654,23400.0
2011-02-14 13:25:00,27.98,27.98,27.96,27.97,21500.0,18.6654,18.6654,18.652,18.6587,21500.0
2011-02-14 13:30:00,27.96,27.98,27.96,27.98,33500.0,18.652,18.6654,18.652,18.6654,33500.0
2011-02-14 13:35:00,27.98,28.0,27.97,27.99,66400.0,18.6654,18.6787,18.6587,18.672,66400.0
2011-02-14 13:40:00,27.99,28.0,27.98,27.99,29700.0,18.672,18.6787,18.6654,18.672,29700.0
2011-02-14 13:45:00,27.99,28.0,27.98,28.0,25800.0,18.672,18.6787,18.6654,18.6787,25800.0
2011-02-14 13:50:00,27.99,27.99,27.97,27.97,42000.0,18.672,18.672,18.6587,18.6587,42000.0
2011-02-14 13:55:00,27.97,27.98,27.96,27.96,24400.0,18.6587,18.6654,18.652,18.652,24400.0
2011-02-14 14:00:00,27.96,27.99,27.96,27.98,105700.0,18.652,18.672,18.652,18.6654,105700.0
2011-02-14 14:05:00,27.98,27.99,27.97,27.97,17100.0,18.6654,18.672,18.6587,18.6587,17100.0
2011-02-14 14:10:00,27.97,27.99,27.97,27.98,34400.0,18.6587,18.672,18.6587,18.6654,34400.0
2011-02-14 14:15:00,27.98,27.99,27.98,27.98,22100.0,18.6654,18.672,18.6654,18.6654,22100.0
2011-02-14 14:20:00,27.98,28.0,27.98,27.98,54900.0,18.6654,18.6787,18.6654,18.6654,54900.0
2011-02-14 14:25:00,27.98,28.01,27.98,28.01,72700.0,18.6654,18.6854,18.6654,18.6854,72700.0
2011-02-14 14:30:00,28.01,28.03,28.01,28.03,31700.0,18.6854,18.6987,18.6854,18.6987,31700.0
2011-02-14 14:35:00,28.03,28.03,28.0,28.01,48900.0,18.6987,18.6987,18.6787,18.6854,48900.0
2011-02-14 14:40:00,28.01,28.01,27.99,28.0,33900.0,18.6854,18.6854,18.672,18.6787,33900.0
2011-02-14 14:45:00,27.99,28.0,27.98,27.99,41800.0,18.672,18.6787,18.6654,18.672,41800.0
2011-02-14 14:50:00,27.98,27.99,27.98,27.98,21400.0,18.6654,18.672,18.6654,18.6654,21400.0
2011-02-14 14:55:00,27.98,27.99,27.98,27.98,29600.0,18.6654,18.672,18.6654,18.6654,29600.0
2011-02-14 15:00:00,27.99,27.99,27.98,27.99,44000.0,18.672,18.672,18.6654,18.672,44000.0
2011-02-14 15:05:00,27.99,27.99,27.95,27.95,68200.0,18.672,18.672,18.6453,18.6453,68200.0
2011-02-14 15:10:00,27.96,27.96,27.95,27.96,30000.0,18.652,18.652,18.6453,18.652,30000.0
2011-02-14 15:15:00,27.95,27.97,27.94,27.96,113100.0,18.6453,18.6587,18.6387,18.652,113100.0
2011-02-14 15:20:00,27.96,27.97,27.95,27.97,110500.0,18.652,18.6587,18.6453,18.6587,110500.0
2011-02-14 15:25:00,27.96,27.97,27.95,27.96,78500.0,18.652,18.6587,18.6453,18.652,78500.0
2011-02-14 15:30:00,27.97,27.97,27.96,27.97,46100.0,18.6587,18.6587,18.652,18.6587,46100.0
2011-02-14 15:35:00,27.96,27.97,27.95,27.95,129500.0,18.652,18.6587,18.6453,18.6453,129500.0
2011-02-14 15:40:00,27.96,27.98,27.95,27.98,70100.0,18.652,18.6654,18.6453,18.6654,70100.0
2011-02-14 15:45:00,27.98,28.03,27.98,28.03,85200.0,18.6654,18.6987,18.6654,18.6987,85200.0
2011-02-14 15:50:00,28.02,28.04,28.02,28.04,108100.0,18.692,18.7054,18.692,18.7054,108100.0
2011-02-14 15:55:00,28.04,28.05,28.01,28.04,241600.0,18.7054,18.7121,18.6854,18.7054,241600.0
2011-02-15 09:30:00,27.93,27.97,27.88,27.9,224300.0,18.632,18.6587,18.5987,18.612,224300.0
2011-02-15 09:35:00,27.9,27.95,27.9,27.95,26800.0,18.612,18.6453,18.612,18.6453,26800.0
2011-02-15 09:40:00,27.96,27.98,27.9,27.91,28000.0,18.652,18.6654,18.612,18.6187,28000.0
2011-02-15 09:45:00,27.92,28.03,27.92,28.02,37700.0,18.6253,18.6987,18.6253,18.692,37700.0
2011-02-15 09:50:00,28.02,28.04,27.98,27.98,45700.0,18.692,18.7054,18.6654,18.6654,45700.0
2011-02-15 09:55:00,27.98,28.04,27.98,28.02,56500.0,18.6654,18.7054,18.6654,18.692,56500.0
2011-02-15 10:00:00,28.02,28.03,28.02,28.02,31800.0,18.692,18.6987,18.692,18.692,31800.0
2011-02-15 10:05:00,28.02,28.02,27.99,28.0,52300.0,18.692,18.692,18.672,18.6787,52300.0
2011-02-15 10:10:00,28.01,28.01,27.95,27.99,178000.0,18.6854,18.6854,18.6453,18.672,178000.0
2011-02-15 10:15:00,27.99,28.03,27.99,28.01,129700.0,18.672,18.6987,18.672,18.6854,129700.0
2011-02-15 10:20:00,28.01,28.01,27.96,27.98,69200.0,18.6854,18.6854,18.652,18.6654,69200.0
2011-02-15 10:25:00,27.99,28.0,27.93,27.94,72900.0,18.672,18.6787,18.632,18.6387,72900.0
2011-02-15 10:30:00,27.94,27.98,27.94,27.97,90100.0,18.6387,18.6654,18.6387,18.6587,90100.0
2011-02-15 10:35:00,27.97,28.01,27.97,28.0,114600.0,18.6587,18.6854,18.6587,18.6787,114600.0
2011-02-15 10:40:00,28.01,28.04,28.0,28.04,52900.0,18.6854,18.7054,18.6787,18.7054,52900.0
2011-02-15 10:45:00,28.04,28.04,27.96,28.03,135300.0,18.7054,18.7054,18.652,18.6987,135300.0
2011-02-15 10:50:00,28.04,28.04,28.0,28.0,84100.0,18.7054,18.7054,18.6787,18.6787,84100.0
2011-02-15 10:55:00,28.0,28.02,27.99,28.02,48200.0,18.6787,18.692,18.672,18.692,48200.0
2011-02-15 11:00:00,28.02,28.04,28.01,28.02,22800.0,18.692,18.7054,18.6854,18.692,22800.0
2011-02-15 11:05:00,28.02,28.08,28.02,28.06,63700.0,18.692,18.7321,18.692,18.7187,63700.0
2011-02-15 11:10:00,28.06,28.06,28.03,28.05,54400.0,18.7187,18.7187,18.6987,18.7121,54400.0
2011-02-15 11:15:00,28.05,28.07,28.05,28.05,14100.0,18.7121,18.7254,18.7121,18.7121,14100.0
2011-02-15 11:20:00,28.05,28.06,28.05,28.06,20000.0,18.7121,18.7187,18.7121,18.7187,20000.0
2011-02-15 11:25:00,28.06,28.06,28.01,28.03,91600.0,18.7187,18.7187,18.6854,18.6987,91600.0
2011-02-15 11:30:00,28.03,28.07,28.03,28.07,19200.0,18.6987,18.7254,18.6987,18.7254,19200.0
2011-02-15 11:35:00,28.06,28.08,28.06,28.08,18600.0,18.7187,18.7321,18.7187,18.7321,18600.0
2011-02-15 11:40:00,28.08,28.1,28.07,28.09,33300.0,18.7321,18.7454,18.7254,18.7387,33300.0
2011-02-15 11:45:00,28.1,28.1,28.06,28.06,28600.0,18.7454,18.7454,18.7187,18.7187,28600.0
2011-02-15 11:50:00,28.06,28.06,28.03,28.05,15000.0,18.7187,18.7187,18.6987,18.7121,15000.0
2011-02-15 11:55:00,28.05,28.06,28.03,28.06,16100.0,18.7121,18.7187,18.6987,18.7187,16100.0
2011-02-15 12:00:00,28.06,28.07,28.05,28.06,27400.0,18.7187,18.7254,18.7121,18.7187,27400.0
2011-02-15 12:05:00,28.07,28.07,28.04,28.06,37700.0,18.7254,18.7254,18.7054,18.7187,37700.0
2011-02-15 12:10:00,28.06,28.09,28.06,28.09,35000.0,18.7187,18.7387,18.7187,18.7387,35000.0
2011-02-15 12:15:00,28.09,28.1,28.09,28.1,15600.0,18.7387,18.7454,18.7387,18.7454,15600.0
2011-02-15 12:20:00,28.09,28.1,28.09,28.09,15500.0,18.7387,18.7454,18.7387,18.7387,15500.0
2011-02-15 12:25:00,28.09,28.1,28.07,28.07,15300.0,18.7387,18.7454,18.7254,18.7254,15300.0
2011-02-15 12:30:00,28.08,28.09,28.07,28.08,26000.0,18.7321,18.7387,18.7254,18.7321,26000.0
2011-02-15 12:35:00,28.09,28.1,28.05,28.06,151300.0,18.7387,18.7454,18.7121,18.7187,151300.0
2011-02-15 12:40:00,28.06,28.06,28.04,28.04,53400.0,18.7187,18.7187,18.7054,18.7054,53400.0
2011-02-15 12:45:00,28.04,28.05,28.01,28.01,41800.0,18.7054,18.7121,18.6854,18.6854,41800.0
2011-02-15 12:50:00,28.02,28.04,28.01,28.03,58100.0,18.692,18.7054,18.6854,18.6987,58100.0
2011-02-15 12:55:00,28.03,28.05,28.02,28.02,124500.0,18.6987,18.7121,18.692,18.692,124500.0
2011-02-15 13:00:00,28.03,28.04,28.02,28.03,20200.0,18.6987,18.7054,18.692,18.6987,20200.0
2011-02-15 13:05:00,28.04,28.05,28.03,28.05,16000.0,18.7054,18.7121,18.6987,18.7121,16000.0
2011-02-15 13:10:00,28.05,28.06,28.04,28.05,59500.0,18.7121,18.7187,18.7054,18.7121,59500.0
2011-02-15 13:15:00,28.05,28.05,28.03,28.03,50900.0,18.7121,18.7121,18.6987,18.6987,50900.0
2011-02-15 13:20:00,28.03,28.06,28.03,28.06,50300.0,18.6987,18.7187,18.6987,18.7187,50300.0
2011-02-15 13:25:00,28.06,28.06,28.05,28.06,40600.0,18.7187,18.7187,18.7121,18.7187,40600.0
2011-02-15 13:30:00,28.05,28.07,28.05,28.07,28500.0,18.7121,18.7254,18.7121,18.7254,28500.0
2011-02-15 13:35:00,28.06,28.08,28.04,28.04,47000.0,18.7187,18.7321,18.7054,18.7054,47000.0
2011-02-15 13:40:00,28.05,28.06,28.04,28.05,34100.0,18.7121,18.7187,18.7054,18.7121,34100.0
2011-02-15 13:45:00,28.06,28.06,28.05,28.06,28900.0,18.7187,18.7187,18.7121,18.7187,28900.0
2011-02-15 13:50:00,28.06,28.06,28.0,28.0,43900.0,18.7187,18.7187,18.6787,18.6787,43900.0
2011-02-15 13:55:00,28.0,28.0,27.96,27.96,216700.0,18.6787,18.6787,18.652,18.652,216700.0
2011-02-15 14:00:00,27.97,27.97,27.92,27.97,129600.0,18.6587,18.6587,18.6253,18.6587,129600.0
2011-02-15 14:05:00,27.97,27.97,27.96,27.97,33100.0,18.6587,18.6587,18.652,18.6587,33100.0
2011-02-15 14:10:00,27.96,28.0,27.96,27.98,30400.0,18.652,18.6787,18.652,18.6654,30400.0
2011-02-15 14:15:00,27.99,28.0,27.98,27.98,79000.0,18.672,18.6787,18.6654,18.6654,79000.0
2011-02-15 14:20:00,27.98,28.03,27.98,28.03,95900.0,18.6654,18.6987,18.6654,18.6987,95900.0
2011-02-15 14:25:00,28.03,28.06,28.0,28.05,87000.0,18.6987,18.7187,18.6787,18.7121,87000.0
2011-02-15 14:30:00,28.05,28.06,28.04,28.06,30300.0,18.7121,18.7187,18.7054,18.7187,30300.0
2011-02-15 14:35:00,28.07,28.09,28.02,28.07,112700.0,18.7254,18.7387,18.692,18.7254,112700.0
2011-02-15 14:40:00,28.07,28.1,28.07,28.1,61500.0,18.7254,18.7454,18.7254,18.7454,61500.0
2011-02-15 14:45:00,28.1,28.1,28.09,28.1,95600.0,18.7454,18.7454,18.7387,18.7454,95600.0
2011-02-15 14:50:00,28.09,28.1,28.09,28.1,34400.0,18.7387,18.7454,18.7387,18.7454,34400.0
2011-02-15 14:55:00,28.1,28.1,28.09,28.1,55100.0,18.7454,18.7454,18.7387,18.7454,55100.0
2011-02-15 15:00:00,28.1,28.12,28.09,28.12,66900.0,18.7454,18.7588,18.7387,18.7588,66900.0
2011-02-15 15:05:00,28.12,28.13,28.12,28.13,24500.0,18.7588,18.7654,18.7588,18.7654,24500.0
2011-02-15 15:10:00,28.13,28.15,28.12,28.14,74500.0,18.7654,18.7788,18.7588,18.7721,74500.0
2011-02-15 15:15:00,28.13,28.14,28.11,28.11,49500.0,18.7654,18.7721,18.7521,18.7521,49500.0
2011-02-15 15:20:00,28.12,28.14,28.11,28.14,49600.0,18.7588,18.7721,18.7521,18.7721,49600.0
2011-02-15 15:25:00,28.14,28.17,28.13,28.16,36400.0,18.7721,18.7921,18.7654,18.7854,36400.0
2011-02-15 15:30:00,28.16,28.18,28.16,28.17,55700.0,18.7854,18.7988,18.7854,18.7921,55700.0
2011-02-15 15:35:00,28.18,28.19,28.17,28.19,74200.0,18.7988,18.8055,18.7921,18.8055,74200.0
2011-02-15 15:40:00,28.18,28.21,28.18,28.2,191900.0,18.7988,18.8188,18.7988,18.8121,191900.0
2011-02-15 15:45:00,28.19,28.24,28.19,28.24,206300.0,18.8055,18.8388,18.8055,18.8388,206300.0
2011-02-15 15:50:00,28.24,28.26,28.23,28.25,215300.0,18.8388,18.8521,18.8321,18.8455,215300.0
2011-02-15 15:55:00,28.24,28.26,28.24,28.25,273800.0,18.8388,18.8521,18.8388,18.8455,273800.0
2011-02-16 09:30:00,28.26,28.26,28.12,28.25,98600.0,18.8521,18.8521,18.7588,18.8455,98600.0
2011-02-16 09:35:00,28.25,28.25,28.15,28.16,35400.0,18.8455,18.8455,18.7788,18.7854,35400.0
2011-02-16 09:40:00,28.15,28.2,28.13,28.15,59600.0,18.7788,18.8121,18.7654,18.7788,59600.0
2011-02-16 09:45:00,28.16,28.18,28.15,28.17,85800.0,18.7854,18.7988,18.7788,18.7921,85800.0
2011-02-16 09:50:00,28.17,28.22,28.16,28.21,61400.0,18.7921,18.8255,18.7854,18.8188,61400.0
2011-02-16 09:55:00,28.22,28.26,28.21,28.23,87100.0,18.8255,18.8521,18.8188,18.8321,87100.0
2011-02-16 10:00:00,28.22,28.23,28.15,28.15,45300.0,18.8255,18.8321,18.7788,18.7788,45300.0
2011-02-16 10:05:00,28.15,28.22,28.15,28.21,67700.0,18.7788,18.8255,18.7788,18.8188,67700.0
2011-02-16 10:10:00,28.22,28.24,28.2,28.22,116900.0,18.8255,18.8388,18.8121,18.8255,116900.0
2011-02-16 10:15:00,28.22,28.22,28.21,28.21,8800.0,18.8255,18.8255,18.8188,18.8188,8800.0
2011-02-16 10:20:00,28.21,28.22,28.21,28.21,13600.0,18.8188,18.8255,18.8188,18.8188,13600.0
2011-02-16 10:25:00,28.22,28.27,28.21,28.26,102300.0,18.8255,18.8588,18.8188,18.8521,102300.0
2011-02-16 10:30:00,28.26,28.27,28.25,28.26,32800.0,18.8521,18.8588,18.8455,18.8521,32800.0
2011-02-16 10:35:00,28.26,28.27,28.26,28.26,57400.0,18.8521,18.8588,18.8521,18.8521,57400.0
2011-02-16 10:40:00,28.26,28.27,28.21,28.21,97900.0,18.8521,18.8588,18.8188,18.8188,97900.0
2011-02-16 10:45:00,28.21,28.24,28.2,28.22,57900.0,18.8188,18.8388,18.8121,18.8255,57900.0
2011-02-16 10:50:00,28.22,28.25,28.2,28.2,179200.0,18.8255,18.8455,18.8121,18.8121,179200.0
2011-02-16 10:55:00,28.2,28.23,28.2,28.22,134400.0,18.8121,18.8321,18.8121,18.8255,134400.0
2011-02-16 11:00:00,28.21,28.22,28.21,28.22,58500.0,18.8188,18.8255,18.8188,18.8255,58500.0
2011-02-16 11:05:00,28.21,28.26,28.21,28.25,102400.0,18.8188,18.8521,18.8188,18.8455,102400.0
2011-02-16 11:10:00,28.25,28.25,28.2,28.2,79400.0,18.8455,18.8455,18.8121,18.8121,79400.0
2011-02-16 11:15:00,28.21,28.23,28.2,28.23,32300.0,18.8188,18.8321,18.8121,18.8321,32300.0
2011-02-16 11:20:00,28.23,28.23,28.21,28.21,28100.0,18.8321,18.8321,18.8188,18.8188,28100.0
2011-02-16 11:25:00,28.21,28.23,28.2,28.23,109500.0,18.8188,18.8321,18.8121,18.8321,109500.0
2011-02-16 11:30:00,28.23,28.25,28.22,28.24,64800.0,18.8321,18.8455,18.8255,18.8388,64800.0
2011-02-16 11:35:00,28.24,28.26,28.22,28.22,49100.0,18.8388,18.8521,18.8255,18.8255,49100.0
2011-02-16 11:40:00,28.22,28.23,28.21,28.22,34300.0,18.8255,18.8321,18.8188,18.8255,34300.0
2011-02-16 11:45:00,28.23,28.26,28.22,28.22,42200.0,18.8321,18.8521,18.8255,18.8255,42200.0
2011-02-16 11:50:00,28.22,28.23,28.2,28.22,45800.0,18.8255,18.8321,18.8121,18.8255,45800.0
2011-02-16 11:55:00,28.21,28.23,28.19,28.19,267500.0,18.8188,18.8321,18.8055,18.8055,267500.0
2011-02-16 12:00:00,28.19,28.2,28.17,28.18,90900.0,18.8055,18.8121,18.7921,18.7988,90900.0
2011-02-16 12:05:00,28.18,28.19,28.16,28.17,93700.0,18.7988,18.8055,18.7854,18.7921,93700.0
2011-02-16 12:10:00,28.18,28.21,28.16,28.17,99900.0,18.7988,18.8188,18.7854,18.7921,99900.0
2011-02-16 12:15:00,28.16,28.17,28.14,28.15,113500.0,18.7854,18.7921,18.7721,18.7788,113500.0
2011-02-16 12:20:00,28.14,28.18,28.14,28.16,213600.0,18.7721,18.7988,18.7721,18.7854,213600.0
2011-02-16 12:25:00,28.15,28.18,28.15,28.18,24800.0,18.7788,18.7988,18.7788,18.7988,24800.0
2011-02-16 12:30:00,28.17,28.2,28.17,28.2,49900.0,18.7921,18.8121,18.7921,18.8121,49900.0
2011-02-16 12:35:00,28.21,28.21,28.2,28.2,10100.0,18.8188,18.8188,18.8121,18.8121,10100.0
2011-02-16 12:40:00,28.2,28.21,28.2,28.21,4300.0,18.8121,18.8188,18.8121,18.8188,4300.0
2011-02-16 12:45:00,28.2,28.24,28.2,28.24,28800.0,18.8121,18.8388,18.8121,18.8388,28800.0
2011-02-16 12:50:00,28.23,28.24,28.2,28.2,36400.0,18.8321,18.8388,18.8121,18.8121,36400.0
2011-02-16 12:55:00,28.2,28.22,28.2,28.21,10900.0,18.8121,18.8255,18.8121,18.8188,10900.0
2011-02-16 13:00:00,28.21,28.21,28.19,28.2,21400.0,18.8188,18.8188,18.8055,18.8121,21400.0
2011-02-16 13:05:00,28.2,28.24,28.2,28.23,25300.0,18.8121,18.8388,18.8121,18.8321,25300.0
2011-02-16 13:10:00,28.22,28.22,28.2,28.2,14300.0,18.8255,18.8255,18.8121,18.8121,14300.0
2011-02-16 13:15:00,28.2,28.23,28.19,28.22,33100.0,18.8121,18.8321,18.8055,18.8255,33100.0
2011-02-16 13:20:00,28.23,28.24,28.21,28.21,71000.0,18.8321,18.8388,18.8188,18.8188,71000.0
2011-02-16 13:25:00,28.22,28.22,28.21,28.21,8000.0,18.8255,18.8255,18.8188,18.8188,8000.0
2011-02-16 13:30:00,28.22,28.22,28.21,28.22,13800.0,18.8255,18.8255,18.8188,18.8255,13800.0
2011-02-16 13:35:00,28.22,28.22,28.21,28.22,16400.0,18.8255,18.8255,18.8188,18.8255,16400.0
2011-02-16 13:40:00,28.22,28.22,28.21,28.22,11100.0,18.8255,18.8255,18.8188,18.8255,11100.0
2011-02-16 13:45:00,28.22,28.22,28.21,28.21,40800.0,18.8255,18.8255,18.8188,18.8188,40800.0
2011-02-16 13:50:00,28.21,28.23,28.21,28.22,74600.0,18.8188,18.8321,18.8188,18.8255,74600.0
2011-02-16 13:55:00,28.22,28.23,28.21,28.23,20100.0,18.8255,18.8321,18.8188,18.8321,20100.0
2011-02-16 14:00:00,28.23,28.23,28.21,28.22,68000.0,18.8321,18.8321,18.8188,18.8255,68000.0
2011-02-16 14:05:00,28.22,28.23,28.2,28.2,44000.0,18.8255,18.8321,18.8121,18.8121,44000.0
2011-02-16 14:10:00,28.21,28.22,28.2,28.21,62800.0,18.8188,18.8255,18.8121,18.8188,62800.0
2011-02-16 14:15:00,28.2,28.21,28.2,28.2,20600.0,18.8121,18.8188,18.8121,18.8121,20600.0
2011-02-16 14:20:00,28.2,28.22,28.2,28.22,30600.0,18.8121,18.8255,18.8121,18.8255,30600.0
2011-02-16 14:25:00,28.22,28.22,28.21,28.22,6800.0,18.8255,18.8255,18.8188,18.8255,6800.0
2011-02-16 14:30:00,28.21,28.23,28.21,28.21,35600.0,18.8188,18.8321,18.8188,18.8188,35600.0
2011-02-16 14:35:00,28.21,28.23,28.21,28.23,26700.0,18.8188,18.8321,18.8188,18.8321,26700.0
2011-02-16 14:40:00,28.23,28.24,28.22,28.23,35000.0,18.8321,18.8388,18.8255,18.8321,35000.0
2011-02-16 14:45:00,28.23,28.26,28.23,28.25,102800.0,18.8321,18.8521,18.8321,18.8455,102800.0
2011-02-16 14:50:00,28.25,28.27,28.25,28.27,58900.0,18.8455,18.8588,18.8455,18.8588,58900.0
2011-02-16 14:55:00,28.26,28.27,28.24,28.24,182600.0,18.8521,18.8588,18.8388,18.8388,182600.0
2011-02-16 15:00:00,28.25,28.25,28.23,28.24,100200.0,18.8455,18.8455,18.8321,18.8388,100200.0
2011-02-16 15:05:00,28.25,28.25,28.24,28.24,60600.0,18.8455,18.8455,18.8388,18.8388,60600.0
2011-02-16 15:10:00,28.25,28.31,28.24,28.3,463800.0,18.8455,18.8855,18.8388,18.8788,463800.0
2011-02-16 15:15:00,28.3,28.31,28.3,28.3,39400.0,18.8788,18.8855,18.8788,18.8788,39400.0
2011-02-16 15:20:00,28.31,28.31,28.26,28.28,325300.0,18.8855,18.8855,18.8521,18.8655,325300.0
2011-02-16 15:25:00,28.27,28.29,28.22,28.23,181800.0,18.8588,18.8722,18.8255,18.8321,181800.0
2011-02-16 15:30:00,28.23,28.24,28.21,28.24,87700.0,18.8321,18.8388,18.8188,18.8388,87700.0
2011-02-16 15:35:00,28.24,28.28,28.23,28.26,114500.0,18.8388,18.8655,18.8321,18.8521,114500.0
2011-02-16 15:40:00,28.27,28.29,28.26,28.28,61700.0,18.8588,18.8722,18.8521,18.8655,61700.0
2011-02-16 15:45:00,28.29,28.33,28.28,28.32,89000.0,18.8722,18.8988,18.8655,18.8922,89000.0
2011-02-16 15:50:00,28.32,28.33,28.27,28.28,275500.0,18.8922,18.8988,18.8588,18.8655,275500.0
2011-02-16 15:55:00,28.29,28.36,28.28,28.34,178000.0,18.8722,18.9189,18.8655,18.9055,178000.0
2011-02-17 09:30:00,28.18,28.28,28.12,28.25,100300.0,18.7988,18.8655,18.7588,18.8455,100300.0
2011-02-17 09:35:00,28.25,28.31,28.19,28.29,101100.0,18.8455,18.8855,18.8055,18.8722,101100.0
2011-02-17 09:40:00,28.3,28.31,28.24,28.27,46400.0,18.8788,18.8855,18.8388,18.8588,46400.0
2011-02-17 09:45:00,28.27,28.34,28.27,28.32,75500.0,18.8588,18.9055,18.8588,18.8922,75500.0
2011-02-17 09:50:00,28.32,28.33,28.31,28.31,79600.0,18.8922,18.8988,18.8855,18.8855,79600.0
2011-02-17 09:55:00,28.33,28.33,28.3,28.33,48800.0,18.8988,18.8988,18.8788,18.8988,48800.0
2011-02-17 10:00:00,28.32,28.34,28.3,28.3,50800.0,18.8922,18.9055,18.8788,18.8788,50800.0
2011-02-17 10:05:00,28.3,28.31,28.28,28.29,51700.0,18.8788,18.8855,18.8655,18.8722,51700.0
2011-02-17 10:10:00,28.28,28.33,28.28,28.32,50200.0,18.8655,18.8988,18.8655,18.8922,50200.0
2011-02-17 10:15:00,28.32,28.37,28.31,28.35,81100.0,18.8922,18.9255,18.8855,18.9122,81100.0
2011-02-17 10:20:00,28.35,28.38,28.32,28.36,33200.0,18.9122,18.9322,18.8922,18.9189,33200.0
2011-02-17 10:25:00,28.36,28.38,28.35,28.37,12400.0,18.9189,18.9322,18.9122,18.9255,12400.0
2011-02-17 10:30:00,28.38,28.39,28.36,28.39,56900.0,18.9322,18.9389,18.9189,18.9389,56900.0
2011-02-17 10:35:00,28.39,28.39,28.36,28.39,43800.0,18.9389,18.9389,18.9189,18.9389,43800.0
2011-02-17 10:40:00,28.38,28.39,28.36,28.36,29300.0,18.9322,18.9389,18.9189,18.9189,29300.0
2011-02-17 10:45:00,28.36,28.37,28.35,28.35,14800.0,18.9189,18.9255,18.9122,18.9122,14800.0
2011-02-17 10:50:00,28.36,28.39,28.35,28.38,27600.0,18.9189,18.9389,18.9122,18.9322,27600.0
2011-02-17 10:55:00,28.39,28.39,28.32,28.33,25700.0,18.9389,18.9389,18.8922,18.8988,25700.0
2011-02-17 11:00:00,28.34,28.36,28.32,28.34,13700.0,18.9055,18.9189,18.8922,18.9055,13700.0
2011-02-17 11:05:00,28.33,28.33,28.31,28.32,33400.0,18.8988,18.8988,18.8855,18.8922,33400.0
2011-02-17 11:10:00,28.33,28.34,28.32,28.33,29300.0,18.8988,18.9055,18.8922,18.8988,29300.0
2011-02-17 11:15:00,28.33,28.34,28.31,28.33,42800.0,18.8988,18.9055,18.8855,18.8988,42800.0
2011-02-17 11:20:00,28.33,28.34,28.31,28.33,22900.0,18.8988,18.9055,18.8855,18.8988,22900.0
2011-02-17 11:25:00,28.34,28.34,28.32,28.33,27300.0,18.9055,18.9055,18.8922,18.8988,27300.0
2011-02-17 11:30:00,28.34,28.34,28.31,28.32,17200.0,18.9055,18.9055,18.8855,18.8922,17200.0
2011-02-17 11:35:00,28.32,28.33,28.31,28.32,9700.0,18.8922,18.8988,18.8855,18.8922,9700.0
2011-02-17 11:40:00,28.33,28.33,28.29,28.29,32700.0,18.8988,18.8988,18.8722,18.8722,32700.0
2011-02-17 11:45:00,28.29,28.3,28.29,28.3,15400.0,18.8722,18.8788,18.8722,18.8788,15400.0
2011-02-17 11:50:00,28.3,28.31,28.28,28.29,18600.0,18.8788,18.8855,18.8655,18.8722,18600.0
2011-02-17 11:55:00,28.29,28.29,28.26,28.27,15200.0,18.8722,18.8722,18.8521,18.8588,15200.0
2011-02-17 12:00:00,28.26,28.28,28.26,28.28,31000.0,18.8521,18.8655,18.8521,18.8655,31000.0
2011-02-17 12:05:00,28.28,28.29,28.27,28.29,21900.0,18.8655,18.8722,18.8588,18.8722,21900.0
2011-02-17 12:10:00,28.28,28.29,28.27,28.28,48600.0,18.8655,18.8722,18.8588,18.8655,48600.0
2011-02-17 12:15:00,28.28,28.29,28.27,28.28,14200.0,18.8655,18.8722,18.8588,18.8655,14200.0
2011-02-17 12:20:00,28.28,28.29,28.26,28.27,23000.0,18.8655,18.8722,18.8521,18.8588,23000.0
2011-02-17 12:25:00,28.27,28.28,28.26,28.27,8800.0,18.8588,18.8655,18.8521,18.8588,8800.0
2011-02-17 12:30:00,28.28,28.28,28.27,28.28,8900.0,18.8655,18.8655,18.8588,18.8655,8900.0
2011-02-17 12:35:00,28.28,28.28,28.27,28.28,13300.0,18.8655,18.8655,18.8588,18.8655,13300.0
2011-02-17 12:40:00,28.28,28.29,28.28,28.29,16200.0,18.8655,18.8722,18.8655,18.8722,16200.0
2011-02-17 12:45:00,28.3,28.31,28.29,28.29,56600.0,18.8788,18.8855,18.8722,18.8722,56600.0
2011-02-17 12:50:00,28.29,28.31,28.26,28.29,46700.0,18.8722,18.8855,18.8521,18.8722,46700.0
2011-02-17 12:55:00,28.28,28.31,28.28,28.29,28500.0,18.8655,18.8855,18.8655,18.8722,28500.0
2011-02-17 13:00:00,28.3,28.33,28.3,28.32,14000.0,18.8788,18.8988,18.8788,18.8922,14000.0
2011-02-17 13:05:00,28.33,28.38,28.32,28.37,23800.0,18.8988,18.9322,18.8922,18.9255,23800.0
2011-02-17 13:10:00,28.37,28.38,28.37,28.38,7600.0,18.9255,18.9322,18.9255,18.9322,7600.0
2011-02-17 13:15:00,28.38,28.4,28.37,28.4,39500.0,18.9322,18.9455,18.9255,18.9455,39500.0
2011-02-17 13:20:00,28.4,28.41,28.38,28.38,44400.0,18.9455,18.9522,18.9322,18.9322,44400.0
2011-02-17 13:25:00,28.38,28.39,28.37,28.39,8300.0,18.9322,18.9389,18.9255,18.9389,8300.0
2011-02-17 13:30:00,28.39,28.4,28.38,28.38,11100.0,18.9389,18.9455,18.9322,18.9322,11100.0
2011-02-17 13:35:00,28.39,28.39,28.37,28.38,11700.0,18.9389,18.9389,18.9255,18.9322,11700.0
2011-02-17 13:40:00,28.38,28.38,28.37,28.37,6300.0,18.9322,18.9322,18.9255,18.9255,6300.0
2011-02-17 13:45:00,28.37,28.38,28.35,28.36,46400.0,18.9255,18.9322,18.9122,18.9189,46400.0
2011-02-17 13:50:00,28.36,28.36,28.35,28.36,15700.0,18.9189,18.9189,18.9122,18.9189,15700.0
2011-02-17 13:55:00,28.35,28.36,28.35,28.36,9600.0,18.9122,18.9189,18.9122,18.9189,9600.0
2011-02-17 14:00:00,28.35,28.38,28.35,28.38,15500.0,18.9122,18.9322,18.9122,18.9322,15500.0
2011-02-17 14:05:00,28.37,28.38,28.37,28.38,11500.0,18.9255,18.9322,18.9255,18.9322,11500.0
2011-02-17 14:10:00,28.38,28.38,28.37,28.38,11300.0,18.9322,18.9322,18.9255,18.9322,11300.0
2011-02-17 14:15:00,28.38,28.4,28.37,28.4,20900.0,18.9322,18.9455,18.9255,18.9455,20900.0
2011-02-17 14:20:00,28.39,28.4,28.39,28.4,16900.0,18.9389,18.9455,18.9389,18.9455,16900.0
2011-02-17 14:25:00,28.4,28.41,28.39,28.4,20400.0,18.9455,18.9522,18.9389,18.9455,20400.0
2011-02-17 14:30:00,28.4,28.41,28.38,28.38,47900.0,18.9455,18.9522,18.9322,18.9322,47900.0
2011-02-17 14:35:00,28.38,28.39,28.38,28.39,13500.0,18.9322,18.9389,18.9322,18.9389,13500.0
2011-02-17 14:40:00,28.38,28.4,28.38,28.4,20800.0,18.9322,18.9455,18.9322,18.9455,20800.0
2011-02-17 14:45:00,28.4,28.41,28.39,28.41,35600.0,18.9455,18.9522,18.9389,18.9522,35600.0
2011-02-17 14:50:00,28.41,28.42,28.4,28.42,15300.0,18.9522,18.9589,18.9455,18.9589,15300.0
2011-02-17 14:55:00,28.42,28.43,28.41,28.42,15000.0,18.9589,18.9656,18.9522,18.9589,15000.0
2011-02-17 15:00:00,28.43,28.43,28.42,28.42,18300.0,18.9656,18.9656,18.9589,18.9589,18300.0
2011-02-17 15:05:00,28.43,28.43,28.42,28.43,26600.0,18.9656,18.9656,18.9589,18.9656,26600.0
2011-02-17 15:10:00,28.43,28.46,28.41,28.43,57500.0,18.9656,18.9856,18.9522,18.9656,57500.0
2011-02-17 15:15:00,28.43,28.44,28.43,28.43,18400.0,18.9656,18.9722,18.9656,18.9656,18400.0
2011-02-17 15:20:00,28.43,28.44,28.42,28.42,17700.0,18.9656,18.9722,18.9589,18.9589,17700.0
2011-02-17 15:25:00,28.42,28.42,28.38,28.38,64300.0,18.9589,18.9589,18.9322,18.9322,64300.0
2011-02-17 15:30:00,28.38,28.39,28.35,28.35,56300.0,18.9322,18.9389,18.9122,18.9122,56300.0
2011-02-17 15:35:00,28.35,28.36,28.35,28.35,33200.0,18.9122,18.9189,18.9122,18.9122,33200.0
2011-02-17 15:40:00,28.36,28.4,28.35,28.39,73900.0,18.9189,18.9455,18.9122,18.9389,73900.0
2011-02-17 15:45:00,28.4,28.41,28.38,28.38,52300.0,18.9455,18.9522,18.9322,18.9322,52300.0
2011-02-17 15:50:00,28.38,28.39,28.36,28.37,65700.0,18.9322,18.9389,18.9189,18.9255,65700.0
2011-02-17 15:55:00,28.37,28.39,28.37,28.39,91900.0,18.9255,18.9389,18.9255,18.9389,91900.0
2011-02-18 09:30:00,28.37,28.43,28.28,28.4,491800.0,18.9255,18.9656,18.8655,18.9455,491800.0
2011-02-18 09:35:00,28.4,28.47,28.34,28.37,45900.0,18.9455,18.9922,18.9055,18.9255,45900.0
2011-02-18 09:40:00,28.37,28.42,28.34,28.36,66200.0,18.9255,18.9589,18.9055,18.9189,66200.0
2011-02-18 09:45:00,28.37,28.5,28.36,28.49,78300.0,18.9255,19.0123,18.9189,19.0056,78300.0
2011-02-18 09:50:00,28.49,28.54,28.44,28.51,92200.0,19.0056,19.0389,18.9722,19.0189,92200.0
2011-02-18 09:55:00,28.51,28.51,28.45,28.48,39800.0,19.0189,19.0189,18.9789,18.9989,39800.0
2011-02-18 10:00:00,28.47,28.54,28.47,28.54,24500.0,18.9922,19.0389,18.9922,19.0389,24500.0
2011-02-18 10:05:00,28.52,28.56,28.51,28.55,33200.0,19.0256,19.0523,19.0189,19.0456,33200.0
2011-02-18 10:10:00,28.55,28.57,28.52,28.53,24700.0,19.0456,19.0589,19.0256,19.0323,24700.0
2011-02-18 10:15:00,28.52,28.57,28.52,28.56,33300.0,19.0256,19.0589,19.0256,19.0523,33300.0
2011-02-18 10:20:00,28.55,28.64,28.55,28.64,40200.0,19.0456,19.1056,19.0456,19.1056,40200.0
2011-02-18 10:25:00,28.63,28.67,28.63,28.64,85600.0,19.099,19.1257,19.099,19.1056,85600.0
2011-02-18 10:30:00,28.63,28.67,28.63,28.66,35100.0,19.099,19.1257,19.099,19.119,35100.0
2011-02-18 10:35:00,28.66,28.66,28.56,28.59,107400.0,19.119,19.119,19.0523,19.0723,107400.0
2011-02-18 10:40:00,28.59,28.6,28.48,28.5,92900.0,19.0723,19.079,18.9989,19.0123,92900.0
2011-02-18 10:45:00,28.51,28.53,28.5,28.5,36900.0,19.0189,19.0323,19.0123,19.0123,36900.0
2011-02-18 10:50:00,28.49,28.53,28.49,28.51,17400.0,19.0056,19.0323,19.0056,19.0189,17400.0
2011-02-18 10:55:00,28.52,28.56,28.51,28.55,28900.0,19.0256,19.0523,19.0189,19.0456,28900.0
2011-02-18 11:00:00,28.55,28.58,28.55,28.55,24600.0,19.0456,19.0656,19.0456,19.0456,24600.0
2011-02-18 11:05:00,28.55,28.56,28.52,28.53,31300.0,19.0456,19.0523,19.0256,19.0323,31300.0
2011-02-18 11:10:00,28.53,28.56,28.53,28.55,14800.0,19.0323,19.0523,19.0323,19.0456,14800.0
2011-02-18 11:15:00,28.55,28.56,28.55,28.56,10800.0,19.0456,19.0523,19.0456,19.0523,10800.0
2011-02-18 11:20:00,28.56,28.57,28.55,28.57,26300.0,19.0523,19.0589,19.0456,19.0589,26300.0
2011-02-18 11:25:00,28.58,28.6,28.57,28.6,23100.0,19.0656,19.079,19.0589,19.079,23100.0
2011-02-18 11:30:00,28.59,28.62,28.57,28.62,35100.0,19.0723,19.0923,19.0589,19.0923,35100.0
2011-02-18 11:35:00,28.62,28.62,28.59,28.59,15000.0,19.0923,19.0923,19.0723,19.0723,15000.0
2011-02-18 11:40:00,28.59,28.6,28.55,28.56,37000.0,19.0723,19.079,19.0456,19.0523,37000.0
2011-02-18 11:45:00,28.55,28.56,28.53,28.54,23200.0,19.0456,19.0523,19.0323,19.0389,23200.0
2011-02-18 11:50:00,28.55,28.58,28.54,28.56,39100.0,19.0456,19.0656,19.0389,19.0523,39100.0
2011-02-18 11:55:00,28.57,28.58,28.56,28.57,7600.0,19.0589,19.0656,19.0523,19.0589,7600.0
2011-02-18 12:00:00,28.57,28.62,28.57,28.61,31000.0,19.0589,19.0923,19.0589,19.0856,31000.0
2011-02-18 12:05:00,28.61,28.63,28.61,28.63,11500.0,19.0856,19.099,19.0856,19.099,11500.0
2011-02-18 12:10:00,28.63,28.63,28.6,28.61,19200.0,19.099,19.099,19.079,19.0856,19200.0
2011-02-18 12:15:00,28.61,28.62,28.61,28.61,10900.0,19.0856,19.0923,19.0856,19.0856,10900.0
2011-02-18 12:20:00,28.61,28.63,28.61,28.63,27800.0,19.0856,19.099,19.0856,19.099,27800.0
2011-02-18 12:25:00,28.63,28.63,28.62,28.62,13100.0,19.099,19.099,19.0923,19.0923,13100.0
2011-02-18 12:30:00,28.62,28.63,28.57,28.57,45100.0,19.0923,19.099,19.0589,19.0589,45100.0
2011-02-18 12:35:00,28.58,28.59,28.55,28.59,45200.0,19.0656,19.0723,19.0456,19.0723,45200.0
2011-02-18 12:40:00,28.59,28.6,28.59,28.59,3200.0,19.0723,19.079,19.0723,19.0723,3200.0
2011-02-18 12:45:00,28.59,28.64,28.59,28.64,27900.0,19.0723,19.1056,19.0723,19.1056,27900.0
2011-02-18 12:50:00,28.64,28.68,28.63,28.68,50000.0,19.1056,19.1323,19.099,19.1323,50000.0
2011-02-18 12:55:00,28.68,28.73,28.67,28.7,88000.0,19.1323,19.1657,19.1257,19.1457,88000.0
2011-02-18 13:00:00,28.71,28.71,28.67,28.68,49800.0,19.1523,19.1523,19.1257,19.1323,49800.0
2011-02-18 13:05:00,28.68,28.71,28.68,28.71,39000.0,19.1323,19.1523,19.1323,19.1523,39000.0
2011-02-18 13:10:00,28.71,28.74,28.7,28.73,40100.0,19.1523,19.1724,19.1457,19.1657,40100.0
2011-02-18 13:15:00,28.74,28.75,28.69,28.7,42100.0,19.1724,19.179,19.139,19.1457,42100.0
2011-02-18 13:20:00,28.7,28.7,28.67,28.7,71800.0,19.1457,19.1457,19.1257,19.1457,71800.0
2011-02-18 13:25:00,28.69,28.7,28.65,28.65,22200.0,19.139,19.1457,19.1123,19.1123,22200.0
2011-02-18 13:30:00,28.65,28.68,28.64,28.65,56200.0,19.1123,19.1323,19.1056,19.1123,56200.0
2011-02-18 13:35:00,28.66,28.66,28.64,28.65,16000.0,19.119,19.119,19.1056,19.1123,16000.0
2011-02-18 13:40:00,28.66,28.66,28.62,28.64,14800.0,19.119,19.119,19.0923,19.1056,14800.0
2011-02-18 13:45:00,28.64,28.66,28.62,28.63,70700.0,19.1056,19.119,19.0923,19.099,70700.0
2011-02-18 13:50:00,28.64,28.66,28.63,28.65,17300.0,19.1056,19.119,19.099,19.1123,17300.0
2011-02-18 13:55:00,28.65,28.7,28.65,28.69,32200.0,19.1123,19.1457,19.1123,19.139,32200.0
2011-02-18 14:00:00,28.69,28.69,28.66,28.66,18500.0,19.139,19.139,19.119,19.119,18500.0
2011-02-18 14:05:00,28.66,28.68,28.65,28.66,25100.0,19.119,19.1323,19.1123,19.119,25100.0
2011-02-18 14:10:00,28.66,28.67,28.65,28.65,16100.0,19.119,19.1257,19.1123,19.1123,16100.0
2011-02-18 14:15:00,28.66,28.66,28.62,28.62,14500.0,19.119,19.119,19.0923,19.0923,14500.0
2011-02-18 14:20:00,28.63,28.63,28.6,28.6,23800.0,19.099,19.099,19.079,19.079,23800.0
2011-02-18 14:25:00,28.61,28.61,28.58,28.58,15500.0,19.0856,19.0856,19.0656,19.0656,15500.0
2011-02-18 14:30:00,28.58,28.63,28.57,28.62,28900.0,19.0656,19.099,19.0589,19.0923,28900.0
2011-02-18 14:35:00,28.63,28.64,28.62,28.62,19600.0,19.099,19.1056,19.0923,19.0923,19600.0
2011-02-18 14:40:00,28.62,28.63,28.61,28.62,16200.0,19.0923,19.099,19.0856,19.0923,16200.0
2011-02-18 14:45:00,28.62,28.65,28.61,28.64,35800.0,19.0923,19.1123,19.0856,19.1056,35800.0
2011-02-18 14:50:00,28.65,28.65,28.64,28.64,12100.0,19.1123,19.1123,19.1056,19.1056,12100.0
2011-02-18 14:55:00,28.64,28.65,28.64,28.65,25600.0,19.1056,19.1123,19.1056,19.1123,25600.0
2011-02-18 15:00:00,28.65,28.66,28.65,28.66,12400.0,19.1123,19.119,19.1123,19.119,12400.0
2011-02-18 15:05:00,28.65,28.66,28.63,28.63,47000.0,19.1123,19.119,19.099,19.099,47000.0
2011-02-18 15:10:00,28.64,28.64,28.62,28.63,27900.0,19.1056,19.1056,19.0923,19.099,27900.0
2011-02-18 15:15:00,28.62,28.64,28.62,28.63,21100.0,19.0923,19.1056,19.0923,19.099,21100.0
2011-02-18 15:20:00,28.63,28.64,28.63,28.64,12100.0,19.099,19.1056,19.099,19.1056,12100.0
2011-02-18 15:25:00,28.63,28.64,28.62,28.63,61500.0,19.099,19.1056,19.0923,19.099,61500.0
2011-02-18 15:30:00,28.63,28.65,28.6,28.61,76100.0,19.099,19.1123,19.079,19.0856,76100.0
2011-02-18 15:35:00,28.6,28.6,28.58,28.58,46100.0,19.079,19.079,19.0656,19.0656,46100.0
2011-02-18 15:40:00,28.58,28.65,28.58,28.65,83400.0,19.0656,19.1123,19.0656,19.1123,83400.0
2011-02-18 15:45:00,28.65,28.7,28.64,28.64,114700.0,19.1123,19.1457,19.1056,19.1056,114700.0
2011-02-18 15:50:00,28.64,28.69,28.64,28.66,90500.0,19.1056,19.139,19.1056,19.119,90500.0
2011-02-18 15:55:00,28.67,28.7,28.64,28.64,321800.0,19.1257,19.1457,19.1056,19.1056,321800.0
2011-02-22 09:30:00,28.45,28.54,28.41,28.51,122800.0,18.9789,19.0389,18.9522,19.0189,122800.0
2011-02-22 09:35:00,28.5,28.53,28.47,28.52,71100.0,19.0123,19.0323,18.9922,19.0256,71100.0
2011-02-22 09:40:00,28.52,28.53,28.4,28.44,96500.0,19.0256,19.0323,18.9455,18.9722,96500.0
2011-02-22 09:45:00,28.43,28.44,28.31,28.33,102200.0,18.9656,18.9722,18.8855,18.8988,102200.0
2011-02-22 09:50:00,28.33,28.44,28.33,28.41,73600.0,18.8988,18.9722,18.8988,18.9522,73600.0
2011-02-22 09:55:00,28.41,28.42,28.38,28.39,58600.0,18.9522,18.9589,18.9322,18.9389,58600.0
2011-02-22 10:00:00,28.39,28.43,28.39,28.39,70100.0,18.9389,18.9656,18.9389,18.9389,70100.0
2011-02-22 10:05:00,28.39,28.4,28.37,28.37,58700.0,18.9389,18.9455,18.9255,18.9255,58700.0
2011-02-22 10:10:00,28.37,28.37,28.27,28.3,103500.0,18.9255,18.9255,18.8588,18.8788,103500.0
2011-02-22 10:15:00,28.31,28.32,28.29,28.3,55500.0,18.8855,18.8922,18.8722,18.8788,55500.0
2011-02-22 10:20:00,28.29,28.3,28.25,28.29,142300.0,18.8722,18.8788,18.8455,18.8722,142300.0
2011-02-22 10:25:00,28.28,28.35,28.26,28.34,50000.0,18.8655,18.9122,18.8521,18.9055,50000.0
2011-02-22 10:30:00,28.34,28.37,28.33,28.37,61000.0,18.9055,18.9255,18.8988,18.9255,61000.0
2011-02-22 10:35:00,28.37,28.41,28.36,28.39,116800.0,18.9255,18.9522,18.9189,18.9389,116800.0
2011-02-22 10:40:00,28.38,28.46,28.37,28.46,39800.0,18.9322,18.9856,18.9255,18.9856,39800.0
2011-02-22 10:45:00,28.45,28.46,28.41,28.44,35600.0,18.9789,18.9856,18.9522,18.9722,35600.0
2011-02-22 10:50:00,28.44,28.5,28.44,28.5,32700.0,18.9722,19.0123,18.9722,19.0123,32700.0
2011-02-22 10:55:00,28.49,28.5,28.44,28.45,50500.0,19.0056,19.0123,18.9722,18.9789,50500.0
2011-02-22 11:00:00,28.46,28.49,28.44,28.46,48100.0,18.9856,19.0056,18.9722,18.9856,48100.0
2011-02-22 11:05:00,28.46,28.47,28.43,28.43,34700.0,18.9856,18.9922,18.9656,18.9656,34700.0
2011-02-22 11:10:00,28.44,28.44,28.4,28.42,42400.0,18.9722,18.9722,18.9455,18.9589,42400.0
2011-02-22 11:15:00,28.41,28.42,28.39,28.42,79100.0,18.9522,18.9589,18.9389,18.9589,79100.0
2011-02-22 11:20:00,28.41,28.44,28.4,28.42,88800.0,18.9522,18.9722,18.9455,18.9589,88800.0
2011-02-22 11:25:00,28.43,28.43,28.4,28.43,56200.0,18.9656,18.9656,18.9455,18.9656,56200.0
2011-02-22 11:30:00,28.43,28.46,28.41,28.45,44200.0,18.9656,18.9856,18.9522,18.9789,44200.0
2011-02-22 11:35:00,28.45,28.46,28.4,28.4,51900.0,18.9789,18.9856,18.9455,18.9455,51900.0
2011-02-22 11:40:00,28.4,28.41,28.4,28.4,12400.0,18.9455,18.9522,18.9455,18.9455,12400.0
2011-02-22 11:45:00,28.39,28.41,28.37,28.4,31300.0,18.9389,18.9522,18.9255,18.9455,31300.0
2011-02-22 11:50:00,28.41,28.41,28.38,28.39,37800.0,18.9522,18.9522,18.9322,18.9389,37800.0
2011-02-22 11:55:00,28.39,28.45,28.39,28.42,61200.0,18.9389,18.9789,18.9389,18.9589,61200.0
2011-02-22 12:00:00,28.42,28.43,28.39,28.39,27200.0,18.9589,18.9656,18.9389,18.9389,27200.0
2011-02-22 12:05:00,28.39,28.41,28.38,28.4,87500.0,18.9389,18.9522,18.9322,18.9455,87500.0
2011-02-22 12:10:00,28.4,28.41,28.39,28.4,19600.0,18.9455,18.9522,18.9389,18.9455,19600.0
2011-02-22 12:15:00,28.4,28.46,28.4,28.46,25900.0,18.9455,18.9856,18.9455,18.9856,25900.0
2011-02-22 12:20:00,28.46,28.47,28.43,28.44,45600.0,18.9856,18.9922,18.9656,18.9722,45600.0
2011-02-22 12:25:00,28.44,28.45,28.43,28.43,35900.0,18.9722,18.9789,18.9656,18.9656,35900.0
2011-02-22 12:30:00,28.44,28.49,28.44,28.49,50600.0,18.9722,19.0056,18.9722,19.0056,50600.0
2011-02-22 12:35:00,28.48,28.5,28.47,28.49,45800.0,18.9989,19.0123,18.9922,19.0056,45800.0
2011-02-22 12:40:00,28.49,28.5,28.46,28.46,20100.0,19.0056,19.0123,18.9856,18.9856,20100.0
2011-02-22 12:45:00,28.46,28.49,28.44,28.44,87300.0,18.9856,19.0056,18.9722,18.9722,87300.0
2011-02-22 12:50:00,28.44,28.48,28.43,28.46,60500.0,18.9722,18.9989,18.9656,18.9856,60500.0
2011-02-22 12:55:00,28.46,28.48,28.44,28.48,22700.0,18.9856,18.9989,18.9722,18.9989,22700.0
2011-02-22 13:00:00,28.47,28.48,28.44,28.46,54600.0,18.9922,18.9989,18.9722,18.9856,54600.0
2011-02-22 13:05:00,28.46,28.49,28.46,28.48,16900.0,18.9856,19.0056,18.9856,18.9989,16900.0
2011-02-22 13:10:00,28.47,28.49,28.44,28.49,75700.0,18.9922,19.0056,18.9722,19.0056,75700.0
2011-02-22 13:15:00,28.49,28.49,28.47,28.47,13500.0,19.0056,19.0056,18.9922,18.9922,13500.0
2011-02-22 13:20:00,28.48,28.49,28.43,28.45,54500.0,18.9989,19.0056,18.9656,18.9789,54500.0
2011-02-22 13:25:00,28.46,28.47,28.46,28.47,11600.0,18.9856,18.9922,18.9856,18.9922,11600.0
2011-02-22 13:30:00,28.47,28.47,28.45,28.46,47800.0,18.9922,18.9922,18.9789,18.9856,47800.0
2011-02-22 13:35:00,28.46,28.47,28.45,28.45,86000.0,18.9856,18.9922,18.9789,18.9789,86000.0
2011-02-22 13:40:00,28.46,28.46,28.4,28.41,42600.0,18.9856,18.9856,18.9455,18.9522,42600.0
2011-02-22 13:45:00,28.41,28.41,28.38,28.38,35900.0,18.9522,18.9522,18.9322,18.9322,35900.0
2011-02-22 13:50:00,28.38,28.42,28.38,28.42,17100.0,18.9322,18.9589,18.9322,18.9589,17100.0
2011-02-22 13:55:00,28.42,28.45,28.41,28.43,53900.0,18.9589,18.9789,18.9522,18.9656,53900.0
2011-02-22 14:00:00,28.43,28.43,28.38,28.38,31400.0,18.9656,18.9656,18.9322,18.9322,31400.0
2011-02-22 14:05:00,28.37,28.43,28.35,28.42,138200.0,18.9255,18.9656,18.9122,18.9589,138200.0
2011-02-22 14:10:00,28.42,28.43,28.38,28.38,91600.0,18.9589,18.9656,18.9322,18.9322,91600.0
2011-02-22 14:15:00,28.39,28.39,28.36,28.36,12500.0,18.9389,18.9389,18.9189,18.9189,12500.0
2011-02-22 14:20:00,28.37,28.37,28.33,28.35,34600.0,18.9255,18.9255,18.8988,18.9122,34600.0
2011-02-22 14:25:00,28.36,28.38,28.35,28.37,35000.0,18.9189,18.9322,18.9122,18.9255,35000.0
2011-02-22 14:30:00,28.38,28.38,28.37,28.38,26700.0,18.9322,18.9322,18.9255,18.9322,26700.0
2011-02-22 14:35:00,28.38,28.38,28.31,28.33,172200.0,18.9322,18.9322,18.8855,18.8988,172200.0
2011-02-22 14:40:00,28.31,28.32,28.28,28.28,100500.0,18.8855,18.8922,18.8655,18.8655,100500.0
2011-02-22 14:45:00,28.29,28.29,28.28,28.29,36600.0,18.8722,18.8722,18.8655,18.8722,36600.0
2011-02-22 14:50:00,28.28,28.29,28.2,28.22,298500.0,18.8655,18.8722,18.8121,18.8255,298500.0
2011-02-22 14:55:00,28.22,28.26,28.21,28.22,53000.0,18.8255,18.8521,18.8188,18.8255,53000.0
2011-02-22 15:00:00,28.22,28.27,28.21,28.26,54400.0,18.8255,18.8588,18.8188,18.8521,54400.0
2011-02-22 15:05:00,28.25,28.26,28.23,28.25,98900.0,18.8455,18.8521,18.8321,18.8455,98900.0
2011-02-22 15:10:00,28.25,28.28,28.24,28.28,35100.0,18.8455,18.8655,18.8388,18.8655,35100.0
2011-02-22 15:15:00,28.27,28.28,28.25,28.25,32100.0,18.8588,18.8655,18.8455,18.8455,32100.0
2011-02-22 15:20:00,28.26,28.31,28.25,28.29,93900.0,18.8521,18.8855,18.8455,18.8722,93900.0
2011-02-22 15:25:00,28.3,28.3,28.29,28.3,44300.0,18.8788,18.8788,18.8722,18.8788,44300.0
2011-02-22 15:30:00,28.29,28.3,28.29,28.29,28800.0,18.8722,18.8788,18.8722,18.8722,28800.0
2011-02-22 15:35:00,28.29,28.31,28.29,28.29,100100.0,18.8722,18.8855,18.8722,18.8722,100100.0
2011-02-22 15:40:00,28.29,28.3,28.27,28.27,63500.0,18.8722,18.8788,18.8588,18.8588,63500.0
2011-02-22 15:45:00,28.27,28.29,28.24,28.24,125200.0,18.8588,18.8722,18.8388,18.8388,125200.0
2011-02-22 15:50:00,28.24,28.26,28.24,28.26,136700.0,18.8388,18.8521,18.8388,18.8521,136700.0
2011-02-22 15:55:00,28.25,28.28,28.23,28.28,338400.0,18.8455,18.8655,18.8321,18.8655,338400.0
2011-02-23 09:30:00,28.32,28.36,28.24,28.3,84100.0,18.8922,18.9189,18.8388,18.8788,84100.0
2011-02-23 09:35:00,28.31,28.32,28.29,28.29,60500.0,18.8855,18.8922,18.8722,18.8722,60500.0
2011-02-23 09:40:00,28.3,28.36,28.29,28.31,68600.0,18.8788,18.9189,18.8722,18.8855,68600.0
2011-02-23 09:45:00,28.3,28.3,28.21,28.22,148600.0,18.8788,18.8788,18.8188,18.8255,148600.0
2011-02-23 09:50:00,28.23,28.26,28.21,28.22,78600.0,18.8321,18.8521,18.8188,18.8255,78600.0
2011-02-23 09:55:00,28.23,28.25,28.22,28.24,37100.0,18.8321,18.8455,18.8255,18.8388,37100.0
2011-02-23 10:00:00,28.24,28.25,28.18,28.19,101300.0,18.8388,18.8455,18.7988,18.8055,101300.0
2011-02-23 10:05:00,28.18,28.24,28.17,28.17,110700.0,18.7988,18.8388,18.7921,18.7921,110700.0
2011-02-23 10:10:00,28.17,28.26,28.16,28.25,72900.0,18.7921,18.8521,18.7854,18.8455,72900.0
2011-02-23 10:15:00,28.25,28.26,28.23,28.23,60400.0,18.8455,18.8521,18.8321,18.8321,60400.0
2011-02-23 10:20:00,28.24,28.28,28.23,28.26,75900.0,18.8388,18.8655,18.8321,18.8521,75900.0
2011-02-23 10:25:00,28.25,28.31,28.25,28.31,29300.0,18.8455,18.8855,18.8455,18.8855,29300.0
2011-02-23 10:30:00,28.31,28.32,28.27,28.28,45400.0,18.8855,18.8922,18.8588,18.8655,45400.0
2011-02-23 10:35:00,28.27,28.28,28.24,28.25,42300.0,18.8588,18.8655,18.8388,18.8455,42300.0
2011-02-23 10:40:00,28.26,28.26,28.2,28.22,37100.0,18.8521,18.8521,18.8121,18.8255,37100.0
2011-02-23 10:45:00,28.23,28.24,28.19,28.2,56300.0,18.8321,18.8388,18.8055,18.8121,56300.0
2011-02-23 10:50:00,28.19,28.24,28.15,28.19,165300.0,18.8055,18.8388,18.7788,18.8055,165300.0
2011-02-23 10:55:00,28.19,28.23,28.16,28.19,146900.0,18.8055,18.8321,18.7854,18.8055,146900.0
2011-02-23 11:00:00,28.19,28.21,28.18,28.21,24900.0,18.8055,18.8188,18.7988,18.8188,24900.0
2011-02-23 11:05:00,28.21,28.21,28.2,28.2,18300.0,18.8188,18.8188,18.8121,18.8121,18300.0
2011-02-23 11:10:00,28.2,28.21,28.2,28.2,18100.0,18.8121,18.8188,18.8121,18.8121,18100.0
2011-02-23 11:15:00,28.21,28.21,28.18,28.18,55500.0,18.8188,18.8188,18.7988,18.7988,55500.0
2011-02-23 11:20:00,28.18,28.19,28.17,28.19,32800.0,18.7988,18.8055,18.7921,18.8055,32800.0
2011-02-23 11:25:00,28.19,28.21,28.1,28.11,118700.0,18.8055,18.8188,18.7454,18.7521,118700.0
2011-02-23 11:30:00,28.1,28.14,28.05,28.13,147100.0,18.7454,18.7721,18.7121,18.7654,147100.0
2011-02-23 11:35:00,28.13,28.13,28.08,28.13,40800.0,18.7654,18.7654,18.7321,18.7654,40800.0
2011-02-23 11:40:00,28.13,28.17,28.12,28.16,28700.0,18.7654,18.7921,18.7588,18.7854,28700.0
2011-02-23 11:45:00,28.16,28.18,28.11,28.13,85000.0,18.7854,18.7988,18.7521,18.7654,85000.0
2011-02-23 11:50:00,28.14,28.14,28.1,28.11,35000.0,18.7721,18.7721,18.7454,18.7521,35000.0
2011-02-23 11:55:00,28.1,28.14,28.09,28.13,134500.0,18.7454,18.7721,18.7387,18.7654,134500.0
2011-02-23 12:00:00,28.13,28.17,28.11,28.11,91700.0,18.7654,18.7921,18.7521,18.7521,91700.0
2011-02-23 12:05:00,28.11,28.14,28.07,28.08,103300.0,18.7521,18.7721,18.7254,18.7321,103300.0
2011-02-23 12:10:00,28.09,28.11,28.09,28.09,38700.0,18.7387,18.7521,18.7387,18.7387,38700.0
2011-02-23 12:15:00,28.09,28.12,28.07,28.11,42700.0,18.7387,18.7588,18.7254,18.7521,42700.0
2011-02-23 12:20:00,28.11,28.22,28.1,28.22,202400.0,18.7521,18.8255,18.7454,18.8255,202400.0
2011-02-23 12:25:00,28.22,28.23,28.18,28.18,90700.0,18.8255,18.8321,18.7988,18.7988,90700.0
2011-02-23 12:30:00,28.19,28.19,28.16,28.16,39600.0,18.8055,18.8055,18.7854,18.7854,39600.0
2011-02-23 12:35:00,28.17,28.17,28.13,28.14,62700.0,18.7921,18.7921,18.7654,18.7721,62700.0
2011-02-23 12:40:00,28.14,28.17,28.12,28.16,67700.0,18.7721,18.7921,18.7588,18.7854,67700.0
2011-02-23 12:45:00,28.15,28.16,28.14,28.16,47200.0,18.7788,18.7854,18.7721,18.7854,47200.0
2011-02-23 12:50:00,28.15,28.16,28.1,28.12,138000.0,18.7788,18.7854,18.7454,18.7588,138000.0
2011-02-23 12:55:00,28.12,28.13,28.09,28.13,134500.0,18.7588,18.7654,18.7387,18.7654,134500.0
2011-02-23 13:00:00,28.13,28.13,28.05,28.07,120600.0,18.7654,18.7654,18.7121,18.7254,120600.0
2011-02-23 13:05:00,28.06,28.08,28.05,28.05,104000.0,18.7187,18.7321,18.7121,18.7121,104000.0
2011-02-23 13:10:00,28.06,28.07,28.04,28.07,176500.0,18.7187,18.7254,18.7054,18.7254,176500.0
2011-02-23 13:15:00,28.07,28.08,28.02,28.05,145900.0,18.7254,18.7321,18.692,18.7121,145900.0
2011-02-23 13:20:00,28.06,28.07,27.98,28.05,161000.0,18.7187,18.7254,18.6654,18.7121,161000.0
2011-02-23 13:25:00,28.06,28.07,28.05,28.07,37600.0,18.7187,18.7254,18.7121,18.7254,37600.0
2011-02-23 13:30:00,28.07,28.07,28.02,28.02,73200.0,18.7254,18.7254,18.692,18.692,73200.0
2011-02-23 13:35:00,28.03,28.07,28.02,28.05,60500.0,18.6987,18.7254,18.692,18.7121,60500.0
2011-02-23 13:40:00,28.06,28.06,28.01,28.04,97700.0,18.7187,18.7187,18.6854,18.7054,97700.0
2011-02-23 13:45:00,28.05,28.08,28.03,28.05,48300.0,18.7121,18.7321,18.6987,18.7121,48300.0
2011-02-23 13:50:00,28.05,28.06,28.02,28.06,65000.0,18.7121,18.7187,18.692,18.7187,65000.0
2011-02-23 13:55:00,28.06,28.07,28.03,28.03,80500.0,18.7187,18.7254,18.6987,18.6987,80500.0
2011-02-23 14:00:00,28.04,28.05,28.03,28.05,26900.0,18.7054,18.7121,18.6987,18.7121,26900.0
2011-02-23 14:05:00,28.04,28.05,28.04,28.04,47400.0,18.7054,18.7121,18.7054,18.7054,47400.0
2011-02-23 14:10:00,28.05,28.05,28.04,28.05,39400.0,18.7121,18.7121,18.7054,18.7121,39400.0
2011-02-23 14:15:00,28.05,28.05,28.02,28.05,139300.0,18.7121,18.7121,18.692,18.7121,139300.0
2011-02-23 14:20:00,28.05,28.06,28.05,28.06,7000.0,18.7121,18.7187,18.7121,18.7187,7000.0
2011-02-23 14:25:00,28.05,28.06,28.01,28.02,81900.0,18.7121,18.7187,18.6854,18.692,81900.0
2011-02-23 14:30:00,28.02,28.04,28.02,28.03,66400.0,18.692,18.7054,18.692,18.6987,66400.0
2011-02-23 14:35:00,28.03,28.04,28.02,28.03,40000.0,18.6987,18.7054,18.692,18.6987,40000.0
2011-02-23 14:40:00,28.03,28.03,27.99,27.99,81500.0,18.6987,18.6987,18.672,18.672,81500.0
2011-02-23 14:45:00,27.98,28.02,27.97,28.02,129400.0,18.6654,18.692,18.6587,18.692,129400.0
2011-02-23 14:50:00,28.02,28.04,28.0,28.04,102900.0,18.692,18.7054,18.6787,18.7054,102900.0
2011-02-23 14:55:00,28.04,28.07,28.04,28.07,22900.0,18.7054,18.7254,18.7054,18.7254,22900.0
2011-02-23 15:00:00,28.06,28.08,28.06,28.08,23000.0,18.7187,18.7321,18.7187,18.7321,23000.0
2011-02-23 15:05:00,28.08,28.09,28.05,28.05,51000.0,18.7321,18.7387,18.7121,18.7121,51000.0
2011-02-23 15:10:00,28.05,28.06,28.05,28.05,29600.0,18.7121,18.7187,18.7121,18.7121,29600.0
2011-02-23 15:15:00,28.05,28.08,28.03,28.08,59200.0,18.7121,18.7321,18.6987,18.7321,59200.0
2011-02-23 15:20:00,28.08,28.13,28.07,28.1,64000.0,18.7321,18.7654,18.7254,18.7454,64000.0
2011-02-23 15:25:00,28.09,28.13,28.06,28.07,106800.0,18.7387,18.7654,18.7187,18.7254,106800.0
2011-02-23 15:30:00,28.07,28.09,28.06,28.09,50800.0,18.7254,18.7387,18.7187,18.7387,50800.0
2011-02-23 15:35:00,28.09,28.11,28.06,28.11,99700.0,18.7387,18.7521,18.7187,18.7521,99700.0
2011-02-23 15:40:00,28.11,28.12,28.06,28.06,75500.0,18.7521,18.7588,18.7187,18.7187,75500.0
2011-02-23 15:45:00,28.06,28.07,28.01,28.06,155800.0,18.7187,18.7254,18.6854,18.7187,155800.0
2011-02-23 15:50:00,28.06,28.08,28.05,28.07,99400.0,18.7187,18.7321,18.7121,18.7254,99400.0
2011-02-23 15:55:00,28.08,28.08,28.0,28.02,330900.0,18.7321,18.7321,18.6787,18.692,330900.0
2011-02-24 09:30:00,28.0,28.09,27.88,28.01,111000.0,18.6787,18.7387,18.5987,18.6854,111000.0
2011-02-24 09:35:00,28.02,28.1,28.0,28.1,71200.0,18.692,18.7454,18.6787,18.7454,71200.0
2011-02-24 09:40:00,28.08,28.09,27.99,28.09,89800.0,18.7321,18.7387,18.672,18.7387,89800.0
2011-02-24 09:45:00,28.09,28.1,28.01,28.01,41700.0,18.7387,18.7454,18.6854,18.6854,41700.0
2011-02-24 09:50:00,28.01,28.07,28.01,28.01,41500.0,18.6854,18.7254,18.6854,18.6854,41500.0
2011-02-24 09:55:00,28.01,28.02,27.99,28.01,70500.0,18.6854,18.692,18.672,18.6854,70500.0
2011-02-24 10:00:00,28.0,28.02,27.97,27.99,58100.0,18.6787,18.692,18.6587,18.672,58100.0
2011-02-24 10:05:00,27.99,28.0,27.92,27.94,158200.0,18.672,18.6787,18.6253,18.6387,158200.0
2011-02-24 10:10:00,27.94,27.94,27.88,27.91,100800.0,18.6387,18.6387,18.5987,18.6187,100800.0
2011-02-24 10:15:00,27.9,27.94,27.88,27.92,163400.0,18.612,18.6387,18.5987,18.6253,163400.0
2011-02-24 10:20:00,27.93,27.93,27.9,27.91,33600.0,18.632,18.632,18.612,18.6187,33600.0
2011-02-24 10:25:00,27.9,27.91,27.87,27.9,124500.0,18.612,18.6187,18.592,18.612,124500.0
2011-02-24 10:30:00,27.9,27.92,27.89,27.91,120200.0,18.612,18.6253,18.6053,18.6187,120200.0
2011-02-24 10:35:00,27.91,27.92,27.87,27.88,85200.0,18.6187,18.6253,18.592,18.5987,85200.0
2011-02-24 10:40:00,27.88,27.88,27.8,27.8,127600.0,18.5987,18.5987,18.5453,18.5453,127600.0
2011-02-24 10:45:00,27.8,27.86,27.8,27.86,77800.0,18.5453,18.5853,18.5453,18.5853,77800.0
2011-02-24 10:50:00,27.85,27.87,27.81,27.86,81400.0,18.5786,18.592,18.552,18.5853,81400.0
2011-02-24 10:55:00,27.86,27.88,27.82,27.88,64800.0,18.5853,18.5987,18.5586,18.5987,64800.0
2011-02-24 11:00:00,27.88,27.88,27.85,27.86,54800.0,18.5987,18.5987,18.5786,18.5853,54800.0
2011-02-24 11:05:00,27.85,27.89,27.84,27.89,51500.0,18.5786,18.6053,18.572,18.6053,51500.0
2011-02-24 11:10:00,27.89,27.9,27.85,27.89,75700.0,18.6053,18.612,18.5786,18.6053,75700.0
2011-02-24 11:15:00,27.89,27.91,27.85,27.91,165800.0,18.6053,18.6187,18.5786,18.6187,165800.0
2011-02-24 11:20:00,27.91,27.91,27.86,27.87,40600.0,18.6187,18.6187,18.5853,18.592,40600.0
2011-02-24 11:25:00,27.87,27.9,27.86,27.88,43200.0,18.592,18.612,18.5853,18.5987,43200.0
2011-02-24 11:30:00,27.88,27.9,27.84,27.86,68300.0,18.5987,18.612,18.572,18.5853,68300.0
2011-02-24 11:35:00,27.86,27.86,27.85,27.85,61300.0,18.5853,18.5853,18.5786,18.5786,61300.0
2011-02-24 11:40:00,27.85,27.89,27.85,27.85,39600.0,18.5786,18.6053,18.5786,18.5786,39600.0
2011-02-24 11:45:00,27.86,27.87,27.82,27.84,105000.0,18.5853,18.592,18.5586,18.572,105000.0
2011-02-24 11:50:00,27.84,27.89,27.84,27.88,75000.0,18.572,18.6053,18.572,18.5987,75000.0
2011-02-24 11:55:00,27.89,27.89,27.85,27.85,38800.0,18.6053,18.6053,18.5786,18.5786,38800.0
2011-02-24 12:00:00,27.86,27.87,27.82,27.85,70600.0,18.5853,18.592,18.5586,18.5786,70600.0
2011-02-24 12:05:00,27.85,27.86,27.82,27.84,101100.0,18.5786,18.5853,18.5586,18.572,101100.0
2011-02-24 12:10:00,27.84,27.85,27.78,27.8,113300.0,18.572,18.5786,18.5319,18.5453,113300.0
2011-02-24 12:15:00,27.8,27.81,27.8,27.8,25400.0,18.5453,18.552,18.5453,18.5453,25400.0
2011-02-24 12:20:00,27.8,27.81,27.8,27.8,20000.0,18.5453,18.552,18.5453,18.5453,20000.0
2011-02-24 12:25:00,27.8,27.81,27.77,27.77,48800.0,18.5453,18.552,18.5253,18.5253,48800.0
2011-02-24 12:30:00,27.77,27.78,27.76,27.76,38200.0,18.5253,18.5319,18.5186,18.5186,38200.0
2011-02-24 12:35:00,27.76,27.83,27.76,27.82,67200.0,18.5186,18.5653,18.5186,18.5586,67200.0
2011-02-24 12:40:00,27.82,27.83,27.79,27.79,89800.0,18.5586,18.5653,18.5386,18.5386,89800.0
2011-02-24 12:45:00,27.8,27.8,27.76,27.78,64400.0,18.5453,18.5453,18.5186,18.5319,64400.0
2011-02-24 12:50:00,27.78,27.79,27.77,27.78,27600.0,18.5319,18.5386,18.5253,18.5319,27600.0
2011-02-24 12:55:00,27.78,27.8,27.76,27.78,70100.0,18.5319,18.5453,18.5186,18.5319,70100.0
2011-02-24 13:00:00,27.77,27.77,27.75,27.77,32400.0,18.5253,18.5253,18.5119,18.5253,32400.0
2011-02-24 13:05:00,27.76,27.77,27.74,27.74,24900.0,18.5186,18.5253,18.5053,18.5053,24900.0
2011-02-24 13:10:00,27.74,27.75,27.69,27.7,43600.0,18.5053,18.5119,18.4719,18.4786,43600.0
2011-02-24 13:15:00,27.7,27.74,27.69,27.71,69000.0,18.4786,18.5053,18.4719,18.4852,69000.0
2011-02-24 13:20:00,27.7,27.72,27.68,27.68,59300.0,18.4786,18.4919,18.4652,18.4652,59300.0
2011-02-24 13:25:00,27.69,27.69,27.66,27.67,86700.0,18.4719,18.4719,18.4519,18.4586,86700.0
2011-02-24 13:30:00,27.67,27.7,27.66,27.69,76900.0,18.4586,18.4786,18.4519,18.4719,76900.0
2011-02-24 13:35:00,27.69,27.7,27.68,27.68,30900.0,18.4719,18.4786,18.4652,18.4652,30900.0
2011-02-24 13:40:00,27.68,27.68,27.63,27.65,54100.0,18.4652,18.4652,18.4319,18.4452,54100.0
2011-02-24 13:45:00,27.64,27.66,27.62,27.63,71500.0,18.4385,18.4519,18.4252,18.4319,71500.0
2011-02-24 13:50:00,27.63,27.63,27.6,27.63,48400.0,18.4319,18.4319,18.4119,18.4319,48400.0
2011-02-24 13:55:00,27.62,27.65,27.6,27.64,62500.0,18.4252,18.4452,18.4119,18.4385,62500.0
2011-02-24 14:00:00,27.64,27.69,27.63,27.69,42400.0,18.4385,18.4719,18.4319,18.4719,42400.0
2011-02-24 14:05:00,27.68,27.69,27.66,27.68,48100.0,18.4652,18.4719,18.4519,18.4652,48100.0
2011-02-24 14:10:00,27.68,27.71,27.66,27.71,44500.0,18.4652,18.4852,18.4519,18.4852,44500.0
2011-02-24 14:15:00,27.7,27.74,27.68,27.69,74500.0,18.4786,18.5053,18.4652,18.4719,74500.0
2011-02-24 14:20:00,27.7,27.7,27.67,27.7,41200.0,18.4786,18.4786,18.4586,18.4786,41200.0
2011-02-24 14:25:00,27.7,27.71,27.69,27.7,83100.0,18.4786,18.4852,18.4719,18.4786,83100.0
2011-02-24 14:30:00,27.7,27.74,27.69,27.74,49700.0,18.4786,18.5053,18.4719,18.5053,49700.0
2011-02-24 14:35:00,27.74,27.75,27.7,27.71,67700.0,18.5053,18.5119,18.4786,18.4852,67700.0
2011-02-24 14:40:00,27.72,27.72,27.68,27.68,17800.0,18.4919,18.4919,18.4652,18.4652,17800.0
2011-02-24 14:45:00,27.68,27.73,27.66,27.73,57400.0,18.4652,18.4986,18.4519,18.4986,57400.0
2011-02-24 14:50:00,27.72,27.73,27.7,27.7,28200.0,18.4919,18.4986,18.4786,18.4786,28200.0
2011-02-24 14:55:00,27.7,27.74,27.7,27.71,63200.0,18.4786,18.5053,18.4786,18.4852,63200.0
2011-02-24 15:00:00,27.71,27.72,27.7,27.71,46500.0,18.4852,18.4919,18.4786,18.4852,46500.0
2011-02-24 15:05:00,27.71,27.76,27.71,27.74,64100.0,18.4852,18.5186,18.4852,18.5053,64100.0
2011-02-24 15:10:00,27.74,27.77,27.69,27.77,85500.0,18.5053,18.5253,18.4719,18.5253,85500.0
2011-02-24 15:15:00,27.76,27.77,27.74,27.76,46000.0,18.5186,18.5253,18.5053,18.5186,46000.0
2011-02-24 15:20:00,27.76,27.82,27.75,27.81,72000.0,18.5186,18.5586,18.5119,18.552,72000.0
2011-02-24 15:25:00,27.82,27.83,27.81,27.83,34300.0,18.5586,18.5653,18.552,18.5653,34300.0
2011-02-24 15:30:00,27.83,27.86,27.82,27.86,58600.0,18.5653,18.5853,18.5586,18.5853,58600.0
2011-02-24 15:35:00,27.85,27.85,27.79,27.79,86000.0,18.5786,18.5786,18.5386,18.5386,86000.0
2011-02-24 15:40:00,27.8,27.85,27.77,27.84,61000.0,18.5453,18.5786,18.5253,18.572,61000.0
2011-02-24 15:45:00,27.83,27.83,27.78,27.8,105400.0,18.5653,18.5653,18.5319,18.5453,105400.0
2011-02-24 15:50:00,27.8,27.82,27.79,27.8,47700.0,18.5453,18.5586,18.5386,18.5453,47700.0
2011-02-24 15:55:00,27.8,27.8,27.77,27.78,162100.0,18.5453,18.5453,18.5253,18.5319,162100.0
2011-02-25 09:30:00,27.92,27.92,27.8,27.8,67800.0,18.6253,18.6253,18.5453,18.5453,67800.0
2011-02-25 09:35:00,27.81,27.97,27.8,27.92,33400.0,18.552,18.6587,18.5453,18.6253,33400.0
2011-02-25 09:40:00,27.92,27.92,27.81,27.81,29500.0,18.6253,18.6253,18.552,18.552,29500.0
2011-02-25 09:45:00,27.82,27.87,27.82,27.82,27900.0,18.5586,18.592,18.5586,18.5586,27900.0
2011-02-25 09:50:00,27.83,27.86,27.81,27.83,22700.0,18.5653,18.5853,18.552,18.5653,22700.0
2011-02-25 09:55:00,27.85,27.87,27.81,27.85,30000.0,18.5786,18.592,18.552,18.5786,30000.0
2011-02-25 10:00:00,27.85,27.86,27.81,27.86,39100.0,18.5786,18.5853,18.552,18.5853,39100.0
2011-02-25 10:05:00,27.86,27.86,27.8,27.81,88600.0,18.5853,18.5853,18.5453,18.552,88600.0
2011-02-25 10:10:00,27.82,27.84,27.8,27.8,37800.0,18.5586,18.572,18.5453,18.5453,37800.0
2011-02-25 10:15:00,27.8,27.8,27.77,27.79,24400.0,18.5453,18.5453,18.5253,18.5386,24400.0
2011-02-25 10:20:00,27.78,27.81,27.78,27.81,25000.0,18.5319,18.552,18.5319,18.552,25000.0
2011-02-25 10:25:00,27.8,27.81,27.74,27.77,51900.0,18.5453,18.552,18.5053,18.5253,51900.0
2011-02-25 10:30:00,27.77,27.81,27.74,27.81,35200.0,18.5253,18.552,18.5053,18.552,35200.0
2011-02-25 10:35:00,27.82,27.84,27.81,27.84,18900.0,18.5586,18.572,18.552,18.572,18900.0
2011-02-25 10:40:00,27.85,27.85,27.79,27.79,59400.0,18.5786,18.5786,18.5386,18.5386,59400.0
2011-02-25 10:45:00,27.8,27.86,27.79,27.86,48400.0,18.5453,18.5853,18.5386,18.5853,48400.0
2011-02-25 10:50:00,27.86,27.88,27.83,27.87,35700.0,18.5853,18.5987,18.5653,18.592,35700.0
2011-02-25 10:55:00,27.87,27.88,27.83,27.85,23800.0,18.592,18.5987,18.5653,18.5786,23800.0
2011-02-25 11:00:00,27.85,27.85,27.82,27.85,27600.0,18.5786,18.5786,18.5586,18.5786,27600.0
2011-02-25 11:05:00,27.85,27.87,27.82,27.83,48500.0,18.5786,18.592,18.5586,18.5653,48500.0
2011-02-25 11:10:00,27.84,27.84,27.82,27.84,57000.0,18.572,18.572,18.5586,18.572,57000.0
2011-02-25 11:15:00,27.82,27.87,27.8,27.87,50900.0,18.5586,18.592,18.5453,18.592,50900.0
2011-02-25 11:20:00,27.87,27.89,27.86,27.88,13200.0,18.592,18.6053,18.5853,18.5987,13200.0
2011-02-25 11:25:00,27.88,27.88,27.84,27.84,18000.0,18.5987,18.5987,18.572,18.572,18000.0
2011-02-25 11:30:00,27.85,27.85,27.82,27.84,10800.0,18.5786,18.5786,18.5586,18.572,10800.0
2011-02-25 11:35:00,27.83,27.84,27.83,27.83,6500.0,18.5653,18.572,18.5653,18.5653,6500.0
2011-02-25 11:40:00,27.84,27.85,27.8,27.8,30400.0,18.572,18.5786,18.5453,18.5453,30400.0
2011-02-25 11:45:00,27.8,27.81,27.79,27.79,17000.0,18.5453,18.552,18.5386,18.5386,17000.0
2011-02-25 11:50:00,27.8,27.82,27.79,27.82,20300.0,18.5453,18.5586,18.5386,18.5586,20300.0
2011-02-25 11:55:00,27.83,27.83,27.82,27.82,4700.0,18.5653,18.5653,18.5586,18.5586,4700.0
2011-02-25 12:00:00,27.82,27.83,27.81,27.83,23600.0,18.5586,18.5653,18.552,18.5653,23600.0
2011-02-25 12:05:00,27.83,27.83,27.81,27.82,17200.0,18.5653,18.5653,18.552,18.5586,17200.0
2011-02-25 12:10:00,27.81,27.82,27.8,27.82,10000.0,18.552,18.5586,18.5453,18.5586,10000.0
2011-02-25 12:15:00,27.82,27.82,27.81,27.81,16000.0,18.5586,18.5586,18.552,18.552,16000.0
2011-02-25 12:20:00,27.81,27.82,27.81,27.82,15800.0,18.552,18.5586,18.552,18.5586,15800.0
2011-02-25 12:25:00,27.82,27.83,27.8,27.8,32300.0,18.5586,18.5653,18.5453,18.5453,32300.0
2011-02-25 12:30:00,27.8,27.81,27.79,27.8,18600.0,18.5453,18.552,18.5386,18.5453,18600.0
2011-02-25 12:35:00,27.8,27.85,27.8,27.83,21200.0,18.5453,18.5786,18.5453,18.5653,21200.0
2011-02-25 12:40:00,27.84,27.84,27.83,27.83,8600.0,18.572,18.572,18.5653,18.5653,8600.0
2011-02-25 12:45:00,27.84,27.86,27.83,27.85,16800.0,18.572,18.5853,18.5653,18.5786,16800.0
2011-02-25 12:50:00,27.86,27.86,27.85,27.86,6300.0,18.5853,18.5853,18.5786,18.5853,6300.0
2011-02-25 12:55:00,27.86,27.86,27.85,27.86,6500.0,18.5853,18.5853,18.5786,18.5853,6500.0
2011-02-25 13:00:00,27.86,27.87,27.85,27.86,11300.0,18.5853,18.592,18.5786,18.5853,11300.0
2011-02-25 13:05:00,27.86,27.87,27.86,27.86,6500.0,18.5853,18.592,18.5853,18.5853,6500.0
2011-02-25 13:10:00,27.87,27.89,27.86,27.89,27000.0,18.592,18.6053,18.5853,18.6053,27000.0
2011-02-25 13:15:00,27.89,27.9,27.88,27.89,41400.0,18.6053,18.612,18.5987,18.6053,41400.0
2011-02-25 13:20:00,27.89,27.9,27.88,27.9,53400.0,18.6053,18.612,18.5987,18.612,53400.0
2011-02-25 13:25:00,27.9,27.9,27.88,27.89,14300.0,18.612,18.612,18.5987,18.6053,14300.0
2011-02-25 13:30:00,27.89,27.89,27.87,27.88,45300.0,18.6053,18.6053,18.592,18.5987,45300.0
2011-02-25 13:35:00,27.87,27.9,27.86,27.9,99700.0,18.592,18.612,18.5853,18.612,99700.0
2011-02-25 13:40:00,27.9,27.9,27.89,27.9,12800.0,18.612,18.612,18.6053,18.612,12800.0
2011-02-25 13:45:00,27.9,27.92,27.89,27.91,26600.0,18.612,18.6253,18.6053,18.6187,26600.0
2011-02-25 13:50:00,27.92,27.92,27.91,27.91,16900.0,18.6253,18.6253,18.6187,18.6187,16900.0
2011-02-25 13:55:00,27.91,27.94,27.89,27.93,117300.0,18.6187,18.6387,18.6053,18.632,117300.0
2011-02-25 14:00:00,27.93,27.94,27.92,27.94,37900.0,18.632,18.6387,18.6253,18.6387,37900.0
2011-02-25 14:05:00,27.93,27.98,27.93,27.98,39400.0,18.632,18.6654,18.632,18.6654,39400.0
2011-02-25 14:10:00,27.98,27.98,27.95,27.95,32200.0,18.6654,18.6654,18.6453,18.6453,32200.0
2011-02-25 14:15:00,27.95,27.96,27.94,27.95,28600.0,18.6453,18.652,18.6387,18.6453,28600.0
2011-02-25 14:20:00,27.96,28.0,27.95,28.0,82600.0,18.652,18.6787,18.6453,18.6787,82600.0
2011-02-25 14:25:00,28.0,28.01,27.98,28.0,81300.0,18.6787,18.6854,18.6654,18.6787,81300.0
2011-02-25 14:30:00,28.0,28.01,27.99,27.99,25900.0,18.6787,18.6854,18.672,18.672,25900.0
2011-02-25 14:35:00,27.99,27.99,27.93,27.93,28800.0,18.672,18.672,18.632,18.632,28800.0
2011-02-25 14:40:00,27.93,27.94,27.93,27.93,11000.0,18.632,18.6387,18.632,18.632,11000.0
2011-02-25 14:45:00,27.93,27.94,27.91,27.91,21900.0,18.632,18.6387,18.6187,18.6187,21900.0
2011-02-25 14:50:00,27.91,27.92,27.91,27.92,13700.0,18.6187,18.6253,18.6187,18.6253,13700.0
2011-02-25 14:55:00,27.92,27.94,27.91,27.92,33600.0,18.6253,18.6387,18.6187,18.6253,33600.0
2011-02-25 15:00:00,27.92,27.93,27.91,27.92,20100.0,18.6253,18.632,18.6187,18.6253,20100.0
2011-02-25 15:05:00,27.92,27.92,27.9,27.91,30900.0,18.6253,18.6253,18.612,18.6187,30900.0
2011-02-25 15:10:00,27.91,27.92,27.88,27.91,45300.0,18.6187,18.6253,18.5987,18.6187,45300.0
2011-02-25 15:15:00,27.92,27.92,27.9,27.9,21500.0,18.6253,18.6253,18.612,18.612,21500.0
2011-02-25 15:20:00,27.9,27.91,27.85,27.87,47600.0,18.612,18.6187,18.5786,18.592,47600.0
2011-02-25 15:25:00,27.86,27.89,27.86,27.89,40400.0,18.5853,18.6053,18.5853,18.6053,40400.0
2011-02-25 15:30:00,27.88,27.89,27.87,27.87,45600.0,18.5987,18.6053,18.592,18.592,45600.0
2011-02-25 15:35:00,27.87,27.92,27.86,27.91,91300.0,18.592,18.6253,18.5853,18.6187,91300.0
2011-02-25 15:40:00,27.91,27.92,27.89,27.9,38000.0,18.6187,18.6253,18.6053,18.612,38000.0
2011-02-25 15:45:00,27.89,27.95,27.89,27.95,67800.0,18.6053,18.6453,18.6053,18.6453,67800.0
2011-02-25 15:50:00,27.95,27.96,27.94,27.94,64000.0,18.6453,18.652,18.6387,18.6387,64000.0
2011-02-25 15:55:00,27.94,27.95,27.9,27.92,245000.0,18.6387,18.6453,18.612,18.6253,245000.0
2011-02-28 09:30:00,27.88,27.89,27.82,27.83,93400.0,18.5987,18.6053,18.5586,18.5653,93400.0
2011-02-28 09:35:00,27.83,27.84,27.8,27.8,36800.0,18.5653,18.572,18.5453,18.5453,36800.0
2011-02-28 09:40:00,27.8,27.83,27.71,27.8,128200.0,18.5453,18.5653,18.4852,18.5453,128200.0
2011-02-28 09:45:00,27.8,27.82,27.79,27.81,56700.0,18.5453,18.5586,18.5386,18.552,56700.0
2011-02-28 09:50:00,27.81,27.82,27.8,27.8,58600.0,18.552,18.5586,18.5453,18.5453,58600.0
2011-02-28 09:55:00,27.81,27.82,27.79,27.81,54600.0,18.552,18.5586,18.5386,18.552,54600.0
2011-02-28 10:00:00,27.8,27.82,27.78,27.79,51200.0,18.5453,18.5586,18.5319,18.5386,51200.0
2011-02-28 10:05:00,27.79,27.79,27.68,27.69,117600.0,18.5386,18.5386,18.4652,18.4719,117600.0
2011-02-28 10:10:00,27.69,27.75,27.68,27.71,119600.0,18.4719,18.5119,18.4652,18.4852,119600.0
2011-02-28 10:15:00,27.72,27.82,27.71,27.81,64500.0,18.4919,18.5586,18.4852,18.552,64500.0
2011-02-28 10:20:00,27.82,27.82,27.77,27.78,40800.0,18.5586,18.5586,18.5253,18.5319,40800.0
2011-02-28 10:25:00,27.78,27.8,27.76,27.77,45700.0,18.5319,18.5453,18.5186,18.5253,45700.0
2011-02-28 10:30:00,27.78,27.86,27.78,27.86,45700.0,18.5319,18.5853,18.5319,18.5853,45700.0
2011-02-28 10:35:00,27.86,27.86,27.82,27.84,36300.0,18.5853,18.5853,18.5586,18.572,36300.0
2011-02-28 10:40:00,27.84,27.87,27.84,27.87,48000.0,18.572,18.592,18.572,18.592,48000.0
2011-02-28 10:45:00,27.86,27.93,27.86,27.93,61200.0,18.5853,18.632,18.5853,18.632,61200.0
2011-02-28 10:50:00,27.92,27.93,27.89,27.9,35300.0,18.6253,18.632,18.6053,18.612,35300.0
2011-02-28 10:55:00,27.89,27.9,27.84,27.84,36000.0,18.6053,18.612,18.572,18.572,36000.0
2011-02-28 11:00:00,27.84,27.85,27.83,27.85,33100.0,18.572,18.5786,18.5653,18.5786,33100.0
2011-02-28 11:05:00,27.85,27.89,27.84,27.85,124900.0,18.5786,18.6053,18.572,18.5786,124900.0
2011-02-28 11:10:00,27.85,27.87,27.85,27.87,10300.0,18.5786,18.592,18.5786,18.592,10300.0
2011-02-28 11:15:00,27.87,27.89,27.86,27.89,27200.0,18.592,18.6053,18.5853,18.6053,27200.0
2011-02-28 11:20:00,27.89,27.92,27.88,27.92,21100.0,18.6053,18.6253,18.5987,18.6253,21100.0
2011-02-28 11:25:00,27.92,27.95,27.9,27.91,34500.0,18.6253,18.6453,18.612,18.6187,34500.0
2011-02-28 11:30:00,27.9,27.91,27.9,27.91,24800.0,18.612,18.6187,18.612,18.6187,24800.0
2011-02-28 11:35:00,27.9,27.9,27.87,27.87,19300.0,18.612,18.612,18.592,18.592,19300.0
2011-02-28 11:40:00,27.87,27.91,27.87,27.9,39100.0,18.592,18.6187,18.592,18.612,39100.0
2011-02-28 11:45:00,27.9,27.91,27.9,27.91,74300.0,18.612,18.6187,18.612,18.6187,74300.0
2011-02-28 11:50:00,27.91,27.94,27.9,27.92,27500.0,18.6187,18.6387,18.612,18.6253,27500.0
2011-02-28 11:55:00,27.92,27.92,27.91,27.91,5200.0,18.6253,18.6253,18.6187,18.6187,5200.0
2011-02-28 12:00:00,27.92,27.92,27.91,27.92,4900.0,18.6253,18.6253,18.6187,18.6253,4900.0
2011-02-28 12:05:00,27.92,27.93,27.91,27.93,11900.0,18.6253,18.632,18.6187,18.632,11900.0
2011-02-28 12:10:00,27.93,27.94,27.92,27.94,14700.0,18.632,18.6387,18.6253,18.6387,14700.0
2011-02-28 12:15:00,27.93,27.94,27.93,27.94,14100.0,18.632,18.6387,18.632,18.6387,14100.0
2011-02-28 12:20:00,27.94,27.94,27.93,27.93,30700.0,18.6387,18.6387,18.632,18.632,30700.0
2011-02-28 12:25:00,27.94,27.94,27.92,27.93,31200.0,18.6387,18.6387,18.6253,18.632,31200.0
2011-02-28 12:30:00,27.93,27.93,27.91,27.91,15500.0,18.632,18.632,18.6187,18.6187,15500.0
2011-02-28 12:35:00,27.92,27.92,27.91,27.92,4600.0,18.6253,18.6253,18.6187,18.6253,4600.0
2011-02-28 12:40:00,27.92,27.92,27.91,27.91,4000.0,18.6253,18.6253,18.6187,18.6187,4000.0
2011-02-28 12:45:00,27.92,27.92,27.88,27.88,19500.0,18.6253,18.6253,18.5987,18.5987,19500.0
2011-02-28 12:50:00,27.89,27.9,27.86,27.87,31200.0,18.6053,18.612,18.5853,18.592,31200.0
2011-02-28 12:55:00,27.87,27.88,27.84,27.86,40300.0,18.592,18.5987,18.572,18.5853,40300.0
2011-02-28 13:00:00,27.86,27.86,27.83,27.84,38000.0,18.5853,18.5853,18.5653,18.572,38000.0
2011-02-28 13:05:00,27.84,27.86,27.83,27.86,38700.0,18.572,18.5853,18.5653,18.5853,38700.0
2011-02-28 13:10:00,27.86,27.87,27.85,27.86,11700.0,18.5853,18.592,18.5786,18.5853,11700.0
2011-02-28 13:15:00,27.86,27.86,27.84,27.85,7800.0,18.5853,18.5853,18.572,18.5786,7800.0
2011-02-28 13:20:00,27.85,27.85,27.8,27.82,34400.0,18.5786,18.5786,18.5453,18.5586,34400.0
2011-02-28 13:25:00,27.81,27.82,27.79,27.81,17800.0,18.552,18.5586,18.5386,18.552,17800.0
2011-02-28 13:30:00,27.8,27.83,27.8,27.83,31400.0,18.5453,18.5653,18.5453,18.5653,31400.0
2011-02-28 13:35:00,27.83,27.83,27.8,27.82,22500.0,18.5653,18.5653,18.5453,18.5586,22500.0
2011-02-28 13:40:00,27.82,27.82,27.8,27.8,28500.0,18.5586,18.5586,18.5453,18.5453,28500.0
2011-02-28 13:45:00,27.81,27.81,27.8,27.81,17300.0,18.552,18.552,18.5453,18.552,17300.0
2011-02-28 13:50:00,27.8,27.82,27.8,27.81,45100.0,18.5453,18.5586,18.5453,18.552,45100.0
2011-02-28 13:55:00,27.81,27.82,27.8,27.81,29100.0,18.552,18.5586,18.5453,18.552,29100.0
2011-02-28 14:00:00,27.81,27.82,27.8,27.82,19300.0,18.552,18.5586,18.5453,18.5586,19300.0
2011-02-28 14:05:00,27.82,27.82,27.8,27.8,22700.0,18.5586,18.5586,18.5453,18.5453,22700.0
2011-02-28 14:10:00,27.81,27.85,27.8,27.84,65100.0,18.552,18.5786,18.5453,18.572,65100.0
2011-02-28 14:15:00,27.83,27.84,27.81,27.83,78000.0,18.5653,18.572,18.552,18.5653,78000.0
2011-02-28 14:20:00,27.82,27.84,27.81,27.83,54200.0,18.5586,18.572,18.552,18.5653,54200.0
2011-02-28 14:25:00,27.83,27.84,27.83,27.84,33700.0,18.5653,18.572,18.5653,18.572,33700.0
2011-02-28 14:30:00,27.84,27.87,27.83,27.87,42800.0,18.572,18.592,18.5653,18.592,42800.0
2011-02-28 14:35:00,27.86,27.87,27.86,27.86,16300.0,18.5853,18.592,18.5853,18.5853,16300.0
2011-02-28 14:40:00,27.86,27.89,27.86,27.89,23000.0,18.5853,18.6053,18.5853,18.6053,23000.0
2011-02-28 14:45:00,27.89,27.89,27.86,27.86,45600.0,18.6053,18.6053,18.5853,18.5853,45600.0
2011-02-28 14:50:00,27.86,27.88,27.86,27.88,22500.0,18.5853,18.5987,18.5853,18.5987,22500.0
2011-02-28 14:55:00,27.88,27.89,27.87,27.88,19500.0,18.5987,18.6053,18.592,18.5987,19500.0
2011-02-28 15:00:00,27.88,27.89,27.85,27.85,64200.0,18.5987,18.6053,18.5786,18.5786,64200.0
2011-02-28 15:05:00,27.86,27.86,27.83,27.83,39100.0,18.5853,18.5853,18.5653,18.5653,39100.0
2011-02-28 15:10:00,27.84,27.84,27.79,27.82,103400.0,18.572,18.572,18.5386,18.5586,103400.0
2011-02-28 15:15:00,27.83,27.84,27.82,27.84,34900.0,18.5653,18.572,18.5586,18.572,34900.0
2011-02-28 15:20:00,27.84,27.86,27.84,27.85,45900.0,18.572,18.5853,18.572,18.5786,45900.0
2011-02-28 15:25:00,27.86,27.86,27.82,27.82,41900.0,18.5853,18.5853,18.5586,18.5586,41900.0
2011-02-28 15:30:00,27.83,27.85,27.81,27.81,134100.0,18.5653,18.5786,18.552,18.552,134100.0
2011-02-28 15:35:00,27.8,27.81,27.79,27.8,250800.0,18.5453,18.552,18.5386,18.5453,250800.0
2011-02-28 15:40:00,27.8,27.8,27.79,27.79,97400.0,18.5453,18.5453,18.5386,18.5386,97400.0
2011-02-28 15:45:00,27.8,27.8,27.79,27.79,99700.0,18.5453,18.5453,18.5386,18.5386,99700.0
2011-02-28 15:50:00,27.79,27.8,27.79,27.79,173700.0,18.5386,18.5453,18.5386,18.5386,173700.0
2011-02-28 15:55:00,27.8,27.81,27.76,27.8,312000.0,18.5453,18.552,18.5186,18.5453,312000.0
2011-03-01 09:30:00,27.83,27.93,27.76,27.88,78500.0,18.5653,18.632,18.5186,18.5987,78500.0
2011-03-01 09:35:00,27.88,27.94,27.85,27.94,76400.0,18.5987,18.6387,18.5786,18.6387,76400.0
2011-03-01 09:40:00,27.95,28.0,27.91,27.99,84900.0,18.6453,18.6787,18.6187,18.672,84900.0
2011-03-01 09:45:00,27.99,28.15,27.99,28.14,106800.0,18.672,18.7788,18.672,18.7721,106800.0
2011-03-01 09:50:00,28.15,28.15,27.99,28.01,56600.0,18.7788,18.7788,18.672,18.6854,56600.0
2011-03-01 09:55:00,28.02,28.02,27.95,27.99,55400.0,18.692,18.692,18.6453,18.672,55400.0
2011-03-01 10:00:00,27.99,28.05,27.98,28.0,42300.0,18.672,18.7121,18.6654,18.6787,42300.0
2011-03-01 10:05:00,28.0,28.0,27.95,27.97,56200.0,18.6787,18.6787,18.6453,18.6587,56200.0
2011-03-01 10:10:00,27.96,28.0,27.95,27.99,67100.0,18.652,18.6787,18.6453,18.672,67100.0
2011-03-01 10:15:00,27.99,28.0,27.96,27.96,47300.0,18.672,18.6787,18.652,18.652,47300.0
2011-03-01 10:20:00,27.96,28.0,27.94,28.0,53500.0,18.652,18.6787,18.6387,18.6787,53500.0
2011-03-01 10:25:00,28.0,28.05,27.98,27.98,76300.0,18.6787,18.7121,18.6654,18.6654,76300.0
2011-03-01 10:30:00,27.97,27.99,27.87,27.87,99400.0,18.6587,18.672,18.592,18.592,99400.0
2011-03-01 10:35:00,27.87,27.94,27.87,27.92,141700.0,18.592,18.6387,18.592,18.6253,141700.0
2011-03-01 10:40:00,27.92,27.93,27.88,27.92,103900.0,18.6253,18.632,18.5987,18.6253,103900.0
2011-03-01 10:45:00,27.92,27.93,27.87,27.89,138100.0,18.6253,18.632,18.592,18.6053,138100.0
2011-03-01 10:50:00,27.89,27.9,27.88,27.89,56800.0,18.6053,18.612,18.5987,18.6053,56800.0
2011-03-01 10:55:00,27.89,27.94,27.88,27.91,41200.0,18.6053,18.6387,18.5987,18.6187,41200.0
2011-03-01 11:00:00,27.91,27.95,27.9,27.95,32400.0,18.6187,18.6453,18.612,18.6453,32400.0
2011-03-01 11:05:00,27.94,27.96,27.91,27.93,102300.0,18.6387,18.652,18.6187,18.632,102300.0
2011-03-01 11:10:00,27.94,27.94,27.89,27.92,85700.0,18.6387,18.6387,18.6053,18.6253,85700.0
2011-03-01 11:15:00,27.91,27.92,27.9,27.9,46200.0,18.6187,18.6253,18.612,18.612,46200.0
2011-03-01 11:20:00,27.9,27.95,27.9,27.93,121900.0,18.612,18.6453,18.612,18.632,121900.0
2011-03-01 11:25:00,27.93,27.94,27.9,27.91,98300.0,18.632,18.6387,18.612,18.6187,98300.0
2011-03-01 11:30:00,27.9,27.92,27.85,27.85,57400.0,18.612,18.6253,18.5786,18.5786,57400.0
2011-03-01 11:35:00,27.86,27.88,27.85,27.85,52400.0,18.5853,18.5987,18.5786,18.5786,52400.0
2011-03-01 11:40:00,27.85,27.86,27.81,27.83,90200.0,18.5786,18.5853,18.552,18.5653,90200.0
2011-03-01 11:45:00,27.83,27.84,27.81,27.82,34700.0,18.5653,18.572,18.552,18.5586,34700.0
2011-03-01 11:50:00,27.82,27.88,27.8,27.88,37900.0,18.5586,18.5987,18.5453,18.5987,37900.0
2011-03-01 11:55:00,27.89,27.92,27.87,27.92,32200.0,18.6053,18.6253,18.592,18.6253,32200.0
2011-03-01 12:00:00,27.91,27.92,27.89,27.9,51600.0,18.6187,18.6253,18.6053,18.612,51600.0
2011-03-01 12:05:00,27.91,27.97,27.91,27.97,60000.0,18.6187,18.6587,18.6187,18.6587,60000.0
2011-03-01 12:10:00,27.96,28.0,27.96,27.97,105100.0,18.652,18.6787,18.652,18.6587,105100.0
2011-03-01 12:15:00,27.97,28.01,27.97,28.01,34400.0,18.6587,18.6854,18.6587,18.6854,34400.0
2011-03-01 12:20:00,28.01,28.04,27.99,28.02,43300.0,18.6854,18.7054,18.672,18.692,43300.0
2011-03-01 12:25:00,28.02,28.06,27.98,28.03,93000.0,18.692,18.7187,18.6654,18.6987,93000.0
2011-03-01 12:30:00,28.03,28.03,27.98,27.98,58300.0,18.6987,18.6987,18.6654,18.6654,58300.0
2011-03-01 12:35:00,27.99,28.01,27.99,28.0,24100.0,18.672,18.6854,18.672,18.6787,24100.0
2011-03-01 12:40:00,28.01,28.01,27.99,28.0,89500.0,18.6854,18.6854,18.672,18.6787,89500.0
2011-03-01 12:45:00,28.01,28.01,27.96,27.96,25500.0,18.6854,18.6854,18.652,18.652,25500.0
2011-03-01 12:50:00,27.96,28.01,27.96,27.98,80500.0,18.652,18.6854,18.652,18.6654,80500.0
2011-03-01 12:55:00,27.99,28.0,27.98,27.98,42500.0,18.672,18.6787,18.6654,18.6654,42500.0
2011-03-01 13:00:00,27.97,27.98,27.94,27.97,47300.0,18.6587,18.6654,18.6387,18.6587,47300.0
2011-03-01 13:05:00,27.96,28.0,27.96,27.99,34000.0,18.652,18.6787,18.652,18.672,34000.0
2011-03-01 13:10:00,27.98,28.01,27.98,28.0,46500.0,18.6654,18.6854,18.6654,18.6787,46500.0
2011-03-01 13:15:00,27.99,28.0,27.97,28.0,93000.0,18.672,18.6787,18.6587,18.6787,93000.0
2011-03-01 13:20:00,27.99,28.0,27.94,27.95,26300.0,18.672,18.6787,18.6387,18.6453,26300.0
2011-03-01 13:25:00,27.95,27.96,27.87,27.87,32300.0,18.6453,18.652,18.592,18.592,32300.0
2011-03-01 13:30:00,27.87,27.9,27.87,27.88,34400.0,18.592,18.612,18.592,18.5987,34400.0
2011-03-01 13:35:00,27.89,27.89,27.86,27.86,46400.0,18.6053,18.6053,18.5853,18.5853,46400.0
2011-03-01 13:40:00,27.86,27.88,27.86,27.87,49100.0,18.5853,18.5987,18.5853,18.592,49100.0
2011-03-01 13:45:00,27.87,27.88,27.86,27.86,17900.0,18.592,18.5987,18.5853,18.5853,17900.0
2011-03-01 13:50:00,27.86,27.89,27.85,27.87,51500.0,18.5853,18.6053,18.5786,18.592,51500.0
2011-03-01 13:55:00,27.87,27.91,27.86,27.86,50200.0,18.592,18.6187,18.5853,18.5853,50200.0
2011-03-01 14:00:00,27.86,27.89,27.81,27.82,73600.0,18.5853,18.6053,18.552,18.5586,73600.0
2011-03-01 14:05:00,27.82,27.83,27.8,27.82,80100.0,18.5586,18.5653,18.5453,18.5586,80100.0
2011-03-01 14:10:00,27.82,27.83,27.79,27.8,38700.0,18.5586,18.5653,18.5386,18.5453,38700.0
2011-03-01 14:15:00,27.81,27.85,27.8,27.83,62300.0,18.552,18.5786,18.5453,18.5653,62300.0
2011-03-01 14:20:00,27.83,27.84,27.82,27.82,46800.0,18.5653,18.572,18.5586,18.5586,46800.0
2011-03-01 14:25:00,27.82,27.87,27.81,27.81,58600.0,18.5586,18.592,18.552,18.552,58600.0
2011-03-01 14:30:00,27.81,27.84,27.81,27.83,32400.0,18.552,18.572,18.552,18.5653,32400.0
2011-03-01 14:35:00,27.84,27.84,27.79,27.81,99900.0,18.572,18.572,18.5386,18.552,99900.0
2011-03-01 14:40:00,27.82,27.83,27.8,27.81,54700.0,18.5586,18.5653,18.5453,18.552,54700.0
2011-03-01 14:45:00,27.8,27.81,27.8,27.8,45300.0,18.5453,18.552,18.5453,18.5453,45300.0
2011-03-01 14:50:00,27.81,27.85,27.8,27.83,189300.0,18.552,18.5786,18.5453,18.5653,189300.0
2011-03-01 14:55:00,27.82,27.84,27.8,27.8,76400.0,18.5586,18.572,18.5453,18.5453,76400.0
2011-03-01 15:00:00,27.8,27.81,27.79,27.81,98400.0,18.5453,18.552,18.5386,18.552,98400.0
2011-03-01 15:05:00,27.81,27.81,27.75,27.75,141400.0,18.552,18.552,18.5119,18.5119,141400.0
2011-03-01 15:10:00,27.75,27.77,27.75,27.76,85700.0,18.5119,18.5253,18.5119,18.5186,85700.0
2011-03-01 15:15:00,27.76,27.77,27.75,27.75,45800.0,18.5186,18.5253,18.5119,18.5119,45800.0
2011-03-01 15:20:00,27.75,27.8,27.75,27.78,203700.0,18.5119,18.5453,18.5119,18.5319,203700.0
2011-03-01 15:25:00,27.77,27.79,27.75,27.77,104100.0,18.5253,18.5386,18.5119,18.5253,104100.0
2011-03-01 15:30:00,27.77,27.78,27.75,27.77,151500.0,18.5253,18.5319,18.5119,18.5253,151500.0
2011-03-01 15:35:00,27.76,27.79,27.75,27.78,93800.0,18.5186,18.5386,18.5119,18.5319,93800.0
2011-03-01 15:40:00,27.79,27.8,27.77,27.78,74900.0,18.5386,18.5453,18.5253,18.5319,74900.0
2011-03-01 15:45:00,27.78,27.8,27.74,27.75,179500.0,18.5319,18.5453,18.5053,18.5119,179500.0
2011-03-01 15:50:00,27.75,27.76,27.72,27.74,205500.0,18.5119,18.5186,18.4919,18.5053,205500.0
2011-03-01 15:55:00,27.73,27.74,27.69,27.71,230300.0,18.4986,18.5053,18.4719,18.4852,230300.0
2011-03-02 09:30:00,27.75,27.95,27.71,27.71,144600.0,18.5119,18.6453,18.4852,18.4852,144600.0
2011-03-02 09:35:00,27.7,27.74,27.68,27.7,66400.0,18.4786,18.5053,18.4652,18.4786,66400.0
2011-03-02 09:40:00,27.7,27.74,27.7,27.71,57300.0,18.4786,18.5053,18.4786,18.4852,57300.0
2011-03-02 09:45:00,27.7,27.73,27.69,27.71,42500.0,18.4786,18.4986,18.4719,18.4852,42500.0
2011-03-02 09:50:00,27.71,27.73,27.7,27.7,66600.0,18.4852,18.4986,18.4786,18.4786,66600.0
2011-03-02 09:55:00,27.71,27.71,27.66,27.66,106500.0,18.4852,18.4852,18.4519,18.4519,106500.0
2011-03-02 10:00:00,27.66,27.69,27.64,27.65,80500.0,18.4519,18.4719,18.4385,18.4452,80500.0
2011-03-02 10:05:00,27.65,27.66,27.65,27.65,43500.0,18.4452,18.4519,18.4452,18.4452,43500.0
2011-03-02 10:10:00,27.65,27.68,27.64,27.67,38600.0,18.4452,18.4652,18.4385,18.4586,38600.0
2011-03-02 10:15:00,27.66,27.67,27.65,27.66,119000.0,18.4519,18.4586,18.4452,18.4519,119000.0
2011-03-02 10:20:00,27.66,27.67,27.65,27.66,131000.0,18.4519,18.4586,18.4452,18.4519,131000.0
2011-03-02 10:25:00,27.65,27.71,27.65,27.67,59200.0,18.4452,18.4852,18.4452,18.4586,59200.0
2011-03-02 10:30:00,27.67,27.67,27.65,27.66,52400.0,18.4586,18.4586,18.4452,18.4519,52400.0
2011-03-02 10:35:00,27.67,27.73,27.67,27.73,41200.0,18.4586,18.4986,18.4586,18.4986,41200.0
2011-03-02 10:40:00,27.72,27.75,27.68,27.68,60600.0,18.4919,18.5119,18.4652,18.4652,60600.0
2011-03-02 10:45:00,27.68,27.68,27.66,27.66,67500.0,18.4652,18.4652,18.4519,18.4519,67500.0
2011-03-02 10:50:00,27.67,27.72,27.65,27.66,168300.0,18.4586,18.4919,18.4452,18.4519,168300.0
2011-03-02 10:55:00,27.65,27.67,27.63,27.64,60100.0,18.4452,18.4586,18.4319,18.4385,60100.0
2011-03-02 11:00:00,27.64,27.66,27.63,27.66,57500.0,18.4385,18.4519,18.4319,18.4519,57500.0
2011-03-02 11:05:00,27.65,27.66,27.64,27.64,42000.0,18.4452,18.4519,18.4385,18.4385,42000.0
2011-03-02 11:10:00,27.65,27.65,27.63,27.64,37000.0,18.4452,18.4452,18.4319,18.4385,37000.0
2011-03-02 11:15:00,27.64,27.67,27.63,27.63,51500.0,18.4385,18.4586,18.4319,18.4319,51500.0
2011-03-02 11:20:00,27.63,27.65,27.63,27.64,19800.0,18.4319,18.4452,18.4319,18.4385,19800.0
2011-03-02 11:25:00,27.64,27.64,27.62,27.64,52500.0,18.4385,18.4385,18.4252,18.4385,52500.0
2011-03-02 11:30:00,27.63,27.64,27.58,27.59,74500.0,18.4319,18.4385,18.3985,18.4052,74500.0
2011-03-02 11:35:00,27.59,27.61,27.57,27.59,29200.0,18.4052,18.4185,18.3919,18.4052,29200.0
2011-03-02 11:40:00,27.59,27.59,27.57,27.58,45200.0,18.4052,18.4052,18.3919,18.3985,45200.0
2011-03-02 11:45:00,27.58,27.59,27.58,27.59,27300.0,18.3985,18.4052,18.3985,18.4052,27300.0
2011-03-02 11:50:00,27.59,27.59,27.58,27.59,37200.0,18.4052,18.4052,18.3985,18.4052,37200.0
2011-03-02 11:55:00,27.59,27.59,27.57,27.58,68300.0,18.4052,18.4052,18.3919,18.3985,68300.0
2011-03-02 12:00:00,27.59,27.61,27.57,27.6,47100.0,18.4052,18.4185,18.3919,18.4119,47100.0
2011-03-02 12:05:00,27.6,27.61,27.59,27.59,14200.0,18.4119,18.4185,18.4052,18.4052,14200.0
2011-03-02 12:10:00,27.59,27.6,27.56,27.58,24600.0,18.4052,18.4119,18.3852,18.3985,24600.0
2011-03-02 12:15:00,27.57,27.59,27.56,27.58,53600.0,18.3919,18.4052,18.3852,18.3985,53600.0
2011-03-02 12:20:00,27.58,27.61,27.58,27.61,33200.0,18.3985,18.4185,18.3985,18.4185,33200.0
2011-03-02 12:25:00,27.6,27.61,27.59,27.59,16300.0,18.4119,18.4185,18.4052,18.4052,16300.0
2011-03-02 12:30:00,27.6,27.61,27.59,27.59,30800.0,18.4119,18.4185,18.4052,18.4052,30800.0
2011-03-02 12:35:00,27.6,27.61,27.59,27.61,37700.0,18.4119,18.4185,18.4052,18.4185,37700.0
2011-03-02 12:40:00,27.61,27.61,27.59,27.59,21700.0,18.4185,18.4185,18.4052,18.4052,21700.0
2011-03-02 12:45:00,27.59,27.6,27.59,27.59,6300.0,18.4052,18.4119,18.4052,18.4052,6300.0
2011-03-02 12:50:00,27.6,27.6,27.58,27.58,35200.0,18.4119,18.4119,18.3985,18.3985,35200.0
2011-03-02 12:55:00,27.58,27.59,27.55,27.55,35300.0,18.3985,18.4052,18.3785,18.3785,35300.0
2011-03-02 13:00:00,27.55,27.56,27.53,27.53,23100.0,18.3785,18.3852,18.3652,18.3652,23100.0
2011-03-02 13:05:00,27.53,27.54,27.51,27.51,19400.0,18.3652,18.3718,18.3518,18.3518,19400.0
2011-03-02 13:10:00,27.51,27.52,27.49,27.49,82700.0,18.3518,18.3585,18.3385,18.3385,82700.0
2011-03-02 13:15:00,27.5,27.54,27.49,27.52,115700.0,18.3452,18.3718,18.3385,18.3585,115700.0
2011-03-02 13:20:00,27.51,27.53,27.51,27.53,12700.0,18.3518,18.3652,18.3518,18.3652,12700.0
2011-03-02 13:25:00,27.52,27.54,27.51,27.51,12800.0,18.3585,18.3718,18.3518,18.3518,12800.0
2011-03-02 13:30:00,27.51,27.54,27.51,27.51,29900.0,18.3518,18.3718,18.3518,18.3518,29900.0
2011-03-02 13:35:00,27.51,27.52,27.49,27.5,29000.0,18.3518,18.3585,18.3385,18.3452,29000.0
2011-03-02 13:40:00,27.51,27.51,27.48,27.48,23400.0,18.3518,18.3518,18.3318,18.3318,23400.0
2011-03-02 13:45:00,27.49,27.49,27.46,27.48,36500.0,18.3385,18.3385,18.3185,18.3318,36500.0
2011-03-02 13:50:00,27.48,27.51,27.47,27.51,25400.0,18.3318,18.3518,18.3251,18.3518,25400.0
2011-03-02 13:55:00,27.51,27.51,27.46,27.48,28900.0,18.3518,18.3518,18.3185,18.3318,28900.0
2011-03-02 14:00:00,27.49,27.5,27.48,27.48,28100.0,18.3385,18.3452,18.3318,18.3318,28100.0
2011-03-02 14:05:00,27.49,27.52,27.48,27.49,66300.0,18.3385,18.3585,18.3318,18.3385,66300.0
2011-03-02 14:10:00,27.5,27.51,27.48,27.48,60800.0,18.3452,18.3518,18.3318,18.3318,60800.0
2011-03-02 14:15:00,27.48,27.5,27.48,27.5,17200.0,18.3318,18.3452,18.3318,18.3452,17200.0
2011-03-02 14:20:00,27.5,27.53,27.49,27.52,45500.0,18.3452,18.3652,18.3385,18.3585,45500.0
2011-03-02 14:25:00,27.53,27.53,27.5,27.5,30700.0,18.3652,18.3652,18.3452,18.3452,30700.0
2011-03-02 14:30:00,27.51,27.53,27.49,27.51,48400.0,18.3518,18.3652,18.3385,18.3518,48400.0
2011-03-02 14:35:00,27.52,27.56,27.51,27.55,62000.0,18.3585,18.3852,18.3518,18.3785,62000.0
2011-03-02 14:40:00,27.55,27.58,27.54,27.54,33800.0,18.3785,18.3985,18.3718,18.3718,33800.0
2011-03-02 14:45:00,27.55,27.59,27.54,27.58,160800.0,18.3785,18.4052,18.3718,18.3985,160800.0
2011-03-02 14:50:00,27.57,27.58,27.57,27.57,44100.0,18.3919,18.3985,18.3919,18.3919,44100.0
2011-03-02 14:55:00,27.57,27.58,27.57,27.57,16700.0,18.3919,18.3985,18.3919,18.3919,16700.0
2011-03-02 15:00:00,27.57,27.58,27.56,27.56,243000.0,18.3919,18.3985,18.3852,18.3852,243000.0
2011-03-02 15:05:00,27.56,27.58,27.52,27.58,67400.0,18.3852,18.3985,18.3585,18.3985,67400.0
2011-03-02 15:10:00,27.59,27.6,27.55,27.59,51700.0,18.4052,18.4119,18.3785,18.4052,51700.0
2011-03-02 15:15:00,27.59,27.6,27.59,27.59,16200.0,18.4052,18.4119,18.4052,18.4052,16200.0
2011-03-02 15:20:00,27.6,27.6,27.58,27.58,20900.0,18.4119,18.4119,18.3985,18.3985,20900.0
2011-03-02 15:25:00,27.58,27.59,27.57,27.58,186300.0,18.3985,18.4052,18.3919,18.3985,186300.0
2011-03-02 15:30:00,27.57,27.58,27.56,27.57,30400.0,18.3919,18.3985,18.3852,18.3919,30400.0
2011-03-02 15:35:00,27.57,27.58,27.57,27.58,21300.0,18.3919,18.3985,18.3919,18.3985,21300.0
2011-03-02 15:40:00,27.58,27.6,27.57,27.6,62000.0,18.3985,18.4119,18.3919,18.4119,62000.0
2011-03-02 15:45:00,27.6,27.61,27.57,27.57,127000.0,18.4119,18.4185,18.3919,18.3919,127000.0
2011-03-02 15:50:00,27.58,27.58,27.54,27.54,63500.0,18.3985,18.3985,18.3718,18.3718,63500.0
2011-03-02 15:55:00,27.54,27.57,27.54,27.57,182300.0,18.3718,18.3919,18.3718,18.3919,182300.0
2011-03-03 09:30:00,27.6,27.75,27.6,27.72,108700.0,18.4119,18.5119,18.4119,18.4919,108700.0
2011-03-03 09:35:00,27.71,27.78,27.68,27.76,83400.0,18.4852,18.5319,18.4652,18.5186,83400.0
2011-03-03 09:40:00,27.77,27.79,27.72,27.79,42700.0,18.5253,18.5386,18.4919,18.5386,42700.0
2011-03-03 09:45:00,27.79,27.79,27.74,27.75,44300.0,18.5386,18.5386,18.5053,18.5119,44300.0
2011-03-03 09:50:00,27.75,27.75,27.69,27.7,49100.0,18.5119,18.5119,18.4719,18.4786,49100.0
2011-03-03 09:55:00,27.7,27.73,27.69,27.72,63900.0,18.4786,18.4986,18.4719,18.4919,63900.0
2011-03-03 10:00:00,27.72,27.74,27.72,27.73,86200.0,18.4919,18.5053,18.4919,18.4986,86200.0
2011-03-03 10:05:00,27.74,27.74,27.72,27.73,61200.0,18.5053,18.5053,18.4919,18.4986,61200.0
2011-03-03 10:10:00,27.72,27.72,27.66,27.69,41500.0,18.4919,18.4919,18.4519,18.4719,41500.0
2011-03-03 10:15:00,27.69,27.71,27.68,27.71,66700.0,18.4719,18.4852,18.4652,18.4852,66700.0
2011-03-03 10:20:00,27.7,27.7,27.63,27.69,57100.0,18.4786,18.4786,18.4319,18.4719,57100.0
2011-03-03 10:25:00,27.69,27.7,27.66,27.66,27700.0,18.4719,18.4786,18.4519,18.4519,27700.0
2011-03-03 10:30:00,27.67,27.7,27.64,27.68,54200.0,18.4586,18.4786,18.4385,18.4652,54200.0
2011-03-03 10:35:00,27.68,27.68,27.65,27.68,61400.0,18.4652,18.4652,18.4452,18.4652,61400.0
2011-03-03 10:40:00,27.69,27.8,27.69,27.8,78900.0,18.4719,18.5453,18.4719,18.5453,78900.0
2011-03-03 10:45:00,27.8,27.84,27.8,27.82,54000.0,18.5453,18.572,18.5453,18.5586,54000.0
2011-03-03 10:50:00,27.83,27.83,27.77,27.77,34200.0,18.5653,18.5653,18.5253,18.5253,34200.0
2011-03-03 10:55:00,27.77,27.77,27.72,27.77,44500.0,18.5253,18.5253,18.4919,18.5253,44500.0
2011-03-03 11:00:00,27.77,27.82,27.76,27.78,37800.0,18.5253,18.5586,18.5186,18.5319,37800.0
2011-03-03 11:05:00,27.79,27.82,27.74,27.82,34900.0,18.5386,18.5586,18.5053,18.5586,34900.0
2011-03-03 11:10:00,27.82,27.82,27.79,27.8,14600.0,18.5586,18.5586,18.5386,18.5453,14600.0
2011-03-03 11:15:00,27.8,27.83,27.8,27.83,19600.0,18.5453,18.5653,18.5453,18.5653,19600.0
2011-03-03 11:20:00,27.83,27.84,27.79,27.79,22200.0,18.5653,18.572,18.5386,18.5386,22200.0
2011-03-03 11:25:00,27.79,27.8,27.77,27.77,14200.0,18.5386,18.5453,18.5253,18.5253,14200.0
2011-03-03 11:30:00,27.78,27.82,27.77,27.81,17000.0,18.5319,18.5586,18.5253,18.552,17000.0
2011-03-03 11:35:00,27.81,27.83,27.81,27.82,15600.0,18.552,18.5653,18.552,18.5586,15600.0
2011-03-03 11:40:00,27.83,27.83,27.79,27.83,31400.0,18.5653,18.5653,18.5386,18.5653,31400.0
2011-03-03 11:45:00,27.83,27.83,27.8,27.81,40000.0,18.5653,18.5653,18.5453,18.552,40000.0
2011-03-03 11:50:00,27.82,27.83,27.79,27.82,58700.0,18.5586,18.5653,18.5386,18.5586,58700.0
2011-03-03 11:55:00,27.82,27.84,27.81,27.83,28100.0,18.5586,18.572,18.552,18.5653,28100.0
2011-03-03 12:00:00,27.83,27.83,27.81,27.83,27900.0,18.5653,18.5653,18.552,18.5653,27900.0
2011-03-03 12:05:00,27.83,27.83,27.8,27.82,19800.0,18.5653,18.5653,18.5453,18.5586,19800.0
2011-03-03 12:10:00,27.82,27.83,27.79,27.81,74100.0,18.5586,18.5653,18.5386,18.552,74100.0
2011-03-03 12:15:00,27.81,27.84,27.81,27.84,15500.0,18.552,18.572,18.552,18.572,15500.0
2011-03-03 12:20:00,27.83,27.84,27.83,27.84,11700.0,18.5653,18.572,18.5653,18.572,11700.0
2011-03-03 12:25:00,27.83,27.84,27.83,27.84,8000.0,18.5653,18.572,18.5653,18.572,8000.0
2011-03-03 12:30:00,27.83,27.84,27.8,27.8,26400.0,18.5653,18.572,18.5453,18.5453,26400.0
2011-03-03 12:35:00,27.81,27.81,27.79,27.8,10900.0,18.552,18.552,18.5386,18.5453,10900.0
2011-03-03 12:40:00,27.79,27.81,27.78,27.78,36000.0,18.5386,18.552,18.5319,18.5319,36000.0
2011-03-03 12:45:00,27.79,27.79,27.76,27.79,46500.0,18.5386,18.5386,18.5186,18.5386,46500.0
2011-03-03 12:50:00,27.79,27.8,27.75,27.8,362300.0,18.5386,18.5453,18.5119,18.5453,362300.0
2011-03-03 12:55:00,27.8,27.8,27.74,27.75,46600.0,18.5453,18.5453,18.5053,18.5119,46600.0
2011-03-03 13:00:00,27.75,27.75,27.74,27.74,11300.0,18.5119,18.5119,18.5053,18.5053,11300.0
2011-03-03 13:05:00,27.75,27.76,27.74,27.76,18200.0,18.5119,18.5186,18.5053,18.5186,18200.0
2011-03-03 13:10:00,27.76,27.76,27.73,27.75,49900.0,18.5186,18.5186,18.4986,18.5119,49900.0
2011-03-03 13:15:00,27.74,27.75,27.72,27.72,25500.0,18.5053,18.5119,18.4919,18.4919,25500.0
2011-03-03 13:20:00,27.72,27.73,27.7,27.7,34800.0,18.4919,18.4986,18.4786,18.4786,34800.0
2011-03-03 13:25:00,27.71,27.72,27.69,27.7,80900.0,18.4852,18.4919,18.4719,18.4786,80900.0
2011-03-03 13:30:00,27.71,27.72,27.66,27.66,87800.0,18.4852,18.4919,18.4519,18.4519,87800.0
2011-03-03 13:35:00,27.66,27.69,27.66,27.68,32500.0,18.4519,18.4719,18.4519,18.4652,32500.0
2011-03-03 13:40:00,27.68,27.69,27.64,27.64,59000.0,18.4652,18.4719,18.4385,18.4385,59000.0
2011-03-03 13:45:00,27.64,27.67,27.64,27.67,91800.0,18.4385,18.4586,18.4385,18.4586,91800.0
2011-03-03 13:50:00,27.67,27.71,27.66,27.71,41000.0,18.4586,18.4852,18.4519,18.4852,41000.0
2011-03-03 13:55:00,27.71,27.75,27.71,27.72,70900.0,18.4852,18.5119,18.4852,18.4919,70900.0
2011-03-03 14:00:00,27.73,27.73,27.68,27.69,67200.0,18.4986,18.4986,18.4652,18.4719,67200.0
2011-03-03 14:05:00,27.68,27.69,27.64,27.65,86500.0,18.4652,18.4719,18.4385,18.4452,86500.0
2011-03-03 14:10:00,27.66,27.67,27.65,27.65,103500.0,18.4519,18.4586,18.4452,18.4452,103500.0
2011-03-03 14:15:00,27.66,27.66,27.64,27.65,49400.0,18.4519,18.4519,18.4385,18.4452,49400.0
2011-03-03 14:20:00,27.65,27.65,27.64,27.65,17800.0,18.4452,18.4452,18.4385,18.4452,17800.0
2011-03-03 14:25:00,27.65,27.66,27.65,27.65,65000.0,18.4452,18.4519,18.4452,18.4452,65000.0
2011-03-03 14:30:00,27.65,27.66,27.63,27.65,102900.0,18.4452,18.4519,18.4319,18.4452,102900.0
2011-03-03 14:35:00,27.65,27.66,27.63,27.63,67700.0,18.4452,18.4519,18.4319,18.4319,67700.0
2011-03-03 14:40:00,27.64,27.64,27.58,27.6,94800.0,18.4385,18.4385,18.3985,18.4119,94800.0
2011-03-03 14:45:00,27.6,27.61,27.58,27.6,96400.0,18.4119,18.4185,18.3985,18.4119,96400.0
2011-03-03 14:50:00,27.6,27.6,27.59,27.59,42400.0,18.4119,18.4119,18.4052,18.4052,42400.0
2011-03-03 14:55:00,27.59,27.6,27.59,27.6,27700.0,18.4052,18.4119,18.4052,18.4119,27700.0
2011-03-03 15:00:00,27.6,27.6,27.57,27.57,127500.0,18.4119,18.4119,18.3919,18.3919,127500.0
2011-03-03 15:05:00,27.57,27.59,27.55,27.55,130200.0,18.3919,18.4052,18.3785,18.3785,130200.0
2011-03-03 15:10:00,27.56,27.56,27.54,27.55,69200.0,18.3852,18.3852,18.3718,18.3785,69200.0
2011-03-03 15:15:00,27.54,27.56,27.54,27.56,37400.0,18.3718,18.3852,18.3718,18.3852,37400.0
2011-03-03 15:20:00,27.56,27.59,27.54,27.55,109100.0,18.3852,18.4052,18.3718,18.3785,109100.0
2011-03-03 15:25:00,27.54,27.57,27.54,27.56,156900.0,18.3718,18.3919,18.3718,18.3852,156900.0
2011-03-03 15:30:00,27.57,27.6,27.56,27.6,62900.0,18.3919,18.4119,18.3852,18.4119,62900.0
2011-03-03 15:35:00,27.6,27.6,27.55,27.55,149400.0,18.4119,18.4119,18.3785,18.3785,149400.0
2011-03-03 15:40:00,27.55,27.56,27.55,27.55,80900.0,18.3785,18.3852,18.3785,18.3785,80900.0
2011-03-03 15:45:00,27.55,27.55,27.53,27.55,112800.0,18.3785,18.3785,18.3652,18.3785,112800.0
2011-03-03 15:50:00,27.55,27.57,27.51,27.56,348500.0,18.3785,18.3919,18.3518,18.3852,348500.0
2011-03-03 15:55:00,27.57,27.57,27.54,27.55,196200.0,18.3919,18.3919,18.3718,18.3785,196200.0
2011-03-04 09:30:00,27.47,27.64,27.47,27.61,70900.0,18.3251,18.4385,18.3251,18.4185,70900.0
2011-03-04 09:35:00,27.65,27.68,27.52,27.61,41200.0,18.4452,18.4652,18.3585,18.4185,41200.0
2011-03-04 09:40:00,27.61,27.62,27.54,27.54,33100.0,18.4185,18.4252,18.3718,18.3718,33100.0
2011-03-04 09:45:00,27.55,27.57,27.52,27.55,39100.0,18.3785,18.3919,18.3585,18.3785,39100.0
2011-03-04 09:50:00,27.53,27.59,27.52,27.59,65000.0,18.3652,18.4052,18.3585,18.4052,65000.0
2011-03-04 09:55:00,27.58,27.6,27.53,27.54,58300.0,18.3985,18.4119,18.3652,18.3718,58300.0
2011-03-04 10:00:00,27.55,27.56,27.51,27.51,26900.0,18.3785,18.3852,18.3518,18.3518,26900.0
2011-03-04 10:05:00,27.51,27.53,27.51,27.51,70700.0,18.3518,18.3652,18.3518,18.3518,70700.0
2011-03-04 10:10:00,27.51,27.52,27.45,27.47,55800.0,18.3518,18.3585,18.3118,18.3251,55800.0
2011-03-04 10:15:00,27.46,27.48,27.43,27.46,56200.0,18.3185,18.3318,18.2985,18.3185,56200.0
2011-03-04 10:20:00,27.46,27.49,27.43,27.49,55500.0,18.3185,18.3385,18.2985,18.3385,55500.0
2011-03-04 10:25:00,27.49,27.51,27.44,27.47,118600.0,18.3385,18.3518,18.3051,18.3251,118600.0
2011-03-04 10:30:00,27.46,27.51,27.45,27.5,53200.0,18.3185,18.3518,18.3118,18.3452,53200.0
2011-03-04 10:35:00,27.5,27.51,27.47,27.47,43700.0,18.3452,18.3518,18.3251,18.3251,43700.0
2011-03-04 10:40:00,27.48,27.49,27.44,27.45,57100.0,18.3318,18.3385,18.3051,18.3118,57100.0
2011-03-04 10:45:00,27.45,27.45,27.41,27.43,86800.0,18.3118,18.3118,18.2851,18.2985,86800.0
2011-03-04 10:50:00,27.43,27.44,27.43,27.43,23300.0,18.2985,18.3051,18.2985,18.2985,23300.0
2011-03-04 10:55:00,27.44,27.46,27.43,27.46,30700.0,18.3051,18.3185,18.2985,18.3185,30700.0
2011-03-04 11:00:00,27.45,27.46,27.41,27.42,117500.0,18.3118,18.3185,18.2851,18.2918,117500.0
2011-03-04 11:05:00,27.42,27.42,27.37,27.39,84200.0,18.2918,18.2918,18.2584,18.2718,84200.0
2011-03-04 11:10:00,27.38,27.39,27.36,27.37,63800.0,18.2651,18.2718,18.2518,18.2584,63800.0
2011-03-04 11:15:00,27.38,27.45,27.37,27.38,43800.0,18.2651,18.3118,18.2584,18.2651,43800.0
2011-03-04 11:20:00,27.38,27.41,27.38,27.4,37500.0,18.2651,18.2851,18.2651,18.2784,37500.0
2011-03-04 11:25:00,27.4,27.4,27.38,27.38,44000.0,18.2784,18.2784,18.2651,18.2651,44000.0
2011-03-04 11:30:00,27.39,27.47,27.39,27.46,60100.0,18.2718,18.3251,18.2718,18.3185,60100.0
2011-03-04 11:35:00,27.46,27.53,27.44,27.52,41800.0,18.3185,18.3652,18.3051,18.3585,41800.0
2011-03-04 11:40:00,27.53,27.53,27.5,27.52,11600.0,18.3652,18.3652,18.3452,18.3585,11600.0
2011-03-04 11:45:00,27.52,27.52,27.5,27.5,21800.0,18.3585,18.3585,18.3452,18.3452,21800.0
2011-03-04 11:50:00,27.51,27.52,27.48,27.5,28100.0,18.3518,18.3585,18.3318,18.3452,28100.0
2011-03-04 11:55:00,27.5,27.5,27.46,27.47,45000.0,18.3452,18.3452,18.3185,18.3251,45000.0
2011-03-04 12:00:00,27.48,27.49,27.43,27.44,52600.0,18.3318,18.3385,18.2985,18.3051,52600.0
2011-03-04 12:05:00,27.43,27.43,27.38,27.4,48400.0,18.2985,18.2985,18.2651,18.2784,48400.0
2011-03-04 12:10:00,27.39,27.4,27.37,27.39,106600.0,18.2718,18.2784,18.2584,18.2718,106600.0
2011-03-04 12:15:00,27.39,27.41,27.38,27.38,40500.0,18.2718,18.2851,18.2651,18.2651,40500.0
2011-03-04 12:20:00,27.39,27.39,27.36,27.38,99000.0,18.2718,18.2718,18.2518,18.2651,99000.0
2011-03-04 12:25:00,27.38,27.38,27.33,27.33,85600.0,18.2651,18.2651,18.2318,18.2318,85600.0
2011-03-04 12:30:00,27.34,27.39,27.34,27.35,163600.0,18.2384,18.2718,18.2384,18.2451,163600.0
2011-03-04 12:35:00,27.35,27.37,27.33,27.37,36900.0,18.2451,18.2584,18.2318,18.2584,36900.0
2011-03-04 12:40:00,27.36,27.37,27.34,27.35,32800.0,18.2518,18.2584,18.2384,18.2451,32800.0
2011-03-04 12:45:00,27.35,27.36,27.35,27.35,3900.0,18.2451,18.2518,18.2451,18.2451,3900.0
2011-03-04 12:50:00,27.35,27.36,27.34,27.36,25000.0,18.2451,18.2518,18.2384,18.2518,25000.0
2011-03-04 12:55:00,27.36,27.37,27.35,27.36,29900.0,18.2518,18.2584,18.2451,18.2518,29900.0
2011-03-04 13:00:00,27.36,27.39,27.36,27.37,39600.0,18.2518,18.2718,18.2518,18.2584,39600.0
2011-03-04 13:05:00,27.38,27.41,27.38,27.41,22600.0,18.2651,18.2851,18.2651,18.2851,22600.0
2011-03-04 13:10:00,27.41,27.41,27.37,27.37,24500.0,18.2851,18.2851,18.2584,18.2584,24500.0
2011-03-04 13:15:00,27.37,27.38,27.36,27.37,29600.0,18.2584,18.2651,18.2518,18.2584,29600.0
2011-03-04 13:20:00,27.37,27.38,27.37,27.37,31100.0,18.2584,18.2651,18.2584,18.2584,31100.0
2011-03-04 13:25:00,27.37,27.39,27.36,27.38,54100.0,18.2584,18.2718,18.2518,18.2651,54100.0
2011-03-04 13:30:00,27.38,27.39,27.37,27.38,21600.0,18.2651,18.2718,18.2584,18.2651,21600.0
2011-03-04 13:35:00,27.37,27.38,27.37,27.37,15900.0,18.2584,18.2651,18.2584,18.2584,15900.0
2011-03-04 13:40:00,27.37,27.4,27.37,27.39,44800.0,18.2584,18.2784,18.2584,18.2718,44800.0
2011-03-04 13:45:00,27.38,27.4,27.38,27.39,26300.0,18.2651,18.2784,18.2651,18.2718,26300.0
2011-03-04 13:50:00,27.4,27.41,27.37,27.37,32000.0,18.2784,18.2851,18.2584,18.2584,32000.0
2011-03-04 13:55:00,27.37,27.38,27.36,27.37,29300.0,18.2584,18.2651,18.2518,18.2584,29300.0
2011-03-04 14:00:00,27.38,27.38,27.36,27.37,28700.0,18.2651,18.2651,18.2518,18.2584,28700.0
2011-03-04 14:05:00,27.37,27.38,27.36,27.36,32600.0,18.2584,18.2651,18.2518,18.2518,32600.0
2011-03-04 14:10:00,27.36,27.39,27.36,27.38,36700.0,18.2518,18.2718,18.2518,18.2651,36700.0
2011-03-04 14:15:00,27.38,27.39,27.37,27.38,32500.0,18.2651,18.2718,18.2584,18.2651,32500.0
2011-03-04 14:20:00,27.38,27.4,27.38,27.4,34800.0,18.2651,18.2784,18.2651,18.2784,34800.0
2011-03-04 14:25:00,27.4,27.41,27.39,27.4,11200.0,18.2784,18.2851,18.2718,18.2784,11200.0
2011-03-04 14:30:00,27.41,27.41,27.4,27.4,12500.0,18.2851,18.2851,18.2784,18.2784,12500.0
2011-03-04 14:35:00,27.4,27.41,27.39,27.4,48500.0,18.2784,18.2851,18.2718,18.2784,48500.0
2011-03-04 14:40:00,27.4,27.41,27.39,27.4,32900.0,18.2784,18.2851,18.2718,18.2784,32900.0
2011-03-04 14:45:00,27.4,27.4,27.39,27.39,39300.0,18.2784,18.2784,18.2718,18.2718,39300.0
2011-03-04 14:50:00,27.4,27.41,27.39,27.4,48600.0,18.2784,18.2851,18.2718,18.2784,48600.0
2011-03-04 14:55:00,27.39,27.4,27.39,27.4,25300.0,18.2718,18.2784,18.2718,18.2784,25300.0
2011-03-04 15:00:00,27.4,27.42,27.39,27.41,87900.0,18.2784,18.2918,18.2718,18.2851,87900.0
2011-03-04 15:05:00,27.42,27.44,27.39,27.41,80800.0,18.2918,18.3051,18.2718,18.2851,80800.0
2011-03-04 15:10:00,27.41,27.44,27.41,27.42,73400.0,18.2851,18.3051,18.2851,18.2918,73400.0
2011-03-04 15:15:00,27.41,27.44,27.4,27.43,31400.0,18.2851,18.3051,18.2784,18.2985,31400.0
2011-03-04 15:20:00,27.43,27.44,27.36,27.38,97900.0,18.2985,18.3051,18.2518,18.2651,97900.0
2011-03-04 15:25:00,27.38,27.4,27.35,27.35,86600.0,18.2651,18.2784,18.2451,18.2451,86600.0
2011-03-04 15:30:00,27.35,27.36,27.31,27.33,121800.0,18.2451,18.2518,18.2184,18.2318,121800.0
2011-03-04 15:35:00,27.32,27.37,27.32,27.37,25600.0,18.2251,18.2584,18.2251,18.2584,25600.0
2011-03-04 15:40:00,27.37,27.42,27.37,27.42,27800.0,18.2584,18.2918,18.2584,18.2918,27800.0
2011-03-04 15:45:00,27.42,27.49,27.42,27.48,110100.0,18.2918,18.3385,18.2918,18.3318,110100.0
2011-03-04 15:50:00,27.47,27.54,27.47,27.51,238600.0,18.3251,18.3718,18.3251,18.3518,238600.0
2011-03-04 15:55:00,27.52,27.58,27.52,27.55,418400.0,18.3585,18.3985,18.3585,18.3785,418400.0
2011-03-07 09:30:00,27.61,27.77,27.6,27.7,100400.0,18.4185,18.5253,18.4119,18.4786,100400.0
2011-03-07 09:35:00,27.7,27.74,27.65,27.7,89900.0,18.4786,18.5053,18.4452,18.4786,89900.0
2011-03-07 09:40:00,27.69,27.7,27.64,27.68,87400.0,18.4719,18.4786,18.4385,18.4652,87400.0
2011-03-07 09:45:00,27.69,27.71,27.65,27.68,45000.0,18.4719,18.4852,18.4452,18.4652,45000.0
2011-03-07 09:50:00,27.69,27.71,27.66,27.66,25400.0,18.4719,18.4852,18.4519,18.4519,25400.0
2011-03-07 09:55:00,27.66,27.7,27.63,27.68,73700.0,18.4519,18.4786,18.4319,18.4652,73700.0
2011-03-07 10:00:00,27.68,27.72,27.67,27.72,62600.0,18.4652,18.4919,18.4586,18.4919,62600.0
2011-03-07 10:05:00,27.73,27.73,27.69,27.72,67400.0,18.4986,18.4986,18.4719,18.4919,67400.0
2011-03-07 10:10:00,27.73,27.73,27.68,27.69,34900.0,18.4986,18.4986,18.4652,18.4719,34900.0
2011-03-07 10:15:00,27.69,27.71,27.69,27.7,31200.0,18.4719,18.4852,18.4719,18.4786,31200.0
2011-03-07 10:20:00,27.7,27.73,27.69,27.73,41700.0,18.4786,18.4986,18.4719,18.4986,41700.0
2011-03-07 10:25:00,27.73,27.74,27.72,27.73,45800.0,18.4986,18.5053,18.4919,18.4986,45800.0
2011-03-07 10:30:00,27.73,27.74,27.71,27.72,70200.0,18.4986,18.5053,18.4852,18.4919,70200.0
2011-03-07 10:35:00,27.72,27.73,27.7,27.7,79700.0,18.4919,18.4986,18.4786,18.4786,79700.0
2011-03-07 10:40:00,27.7,27.7,27.66,27.68,57700.0,18.4786,18.4786,18.4519,18.4652,57700.0
2011-03-07 10:45:00,27.67,27.68,27.63,27.64,37800.0,18.4586,18.4652,18.4319,18.4385,37800.0
2011-03-07 10:50:00,27.64,27.68,27.64,27.65,103700.0,18.4385,18.4652,18.4385,18.4452,103700.0
2011-03-07 10:55:00,27.65,27.69,27.65,27.68,73200.0,18.4452,18.4719,18.4452,18.4652,73200.0
2011-03-07 11:00:00,27.67,27.68,27.64,27.67,77300.0,18.4586,18.4652,18.4385,18.4586,77300.0
2011-03-07 11:05:00,27.67,27.68,27.64,27.66,68900.0,18.4586,18.4652,18.4385,18.4519,68900.0
2011-03-07 11:10:00,27.67,27.67,27.59,27.59,75000.0,18.4586,18.4586,18.4052,18.4052,75000.0
2011-03-07 11:15:00,27.59,27.63,27.59,27.63,32100.0,18.4052,18.4319,18.4052,18.4319,32100.0
2011-03-07 11:20:00,27.62,27.63,27.59,27.61,33500.0,18.4252,18.4319,18.4052,18.4185,33500.0
2011-03-07 11:25:00,27.61,27.61,27.57,27.59,47700.0,18.4185,18.4185,18.3919,18.4052,47700.0
2011-03-07 11:30:00,27.59,27.61,27.58,27.58,26500.0,18.4052,18.4185,18.3985,18.3985,26500.0
2011-03-07 11:35:00,27.58,27.64,27.58,27.64,57000.0,18.3985,18.4385,18.3985,18.4385,57000.0
2011-03-07 11:40:00,27.64,27.65,27.58,27.59,71000.0,18.4385,18.4452,18.3985,18.4052,71000.0
2011-03-07 11:45:00,27.58,27.62,27.57,27.57,40000.0,18.3985,18.4252,18.3919,18.3919,40000.0
2011-03-07 11:50:00,27.57,27.6,27.56,27.58,41700.0,18.3919,18.4119,18.3852,18.3985,41700.0
2011-03-07 11:55:00,27.58,27.6,27.57,27.58,33700.0,18.3985,18.4119,18.3919,18.3985,33700.0
2011-03-07 12:00:00,27.59,27.63,27.57,27.6,125600.0,18.4052,18.4319,18.3919,18.4119,125600.0
2011-03-07 12:05:00,27.6,27.71,27.6,27.71,149100.0,18.4119,18.4852,18.4119,18.4852,149100.0
2011-03-07 12:10:00,27.7,27.73,27.7,27.73,91900.0,18.4786,18.4986,18.4786,18.4986,91900.0
2011-03-07 12:15:00,27.73,27.82,27.72,27.81,466600.0,18.4986,18.5586,18.4919,18.552,466600.0
2011-03-07 12:20:00,27.82,27.82,27.77,27.77,104400.0,18.5586,18.5586,18.5253,18.5253,104400.0
2011-03-07 12:25:00,27.77,27.8,27.75,27.77,93500.0,18.5253,18.5453,18.5119,18.5253,93500.0
2011-03-07 12:30:00,27.75,27.8,27.72,27.79,80200.0,18.5119,18.5453,18.4919,18.5386,80200.0
2011-03-07 12:35:00,27.79,27.8,27.75,27.77,47100.0,18.5386,18.5453,18.5119,18.5253,47100.0
2011-03-07 12:40:00,27.78,27.78,27.77,27.77,17000.0,18.5319,18.5319,18.5253,18.5253,17000.0
2011-03-07 12:45:00,27.77,27.78,27.76,27.76,53400.0,18.5253,18.5319,18.5186,18.5186,53400.0
2011-03-07 12:50:00,27.76,27.77,27.75,27.75,75900.0,18.5186,18.5253,18.5119,18.5119,75900.0
2011-03-07 12:55:00,27.75,27.79,27.72,27.73,80600.0,18.5119,18.5386,18.4919,18.4986,80600.0
2011-03-07 13:00:00,27.74,27.75,27.68,27.7,60300.0,18.5053,18.5119,18.4652,18.4786,60300.0
2011-03-07 13:05:00,27.69,27.72,27.69,27.69,50400.0,18.4719,18.4919,18.4719,18.4719,50400.0
2011-03-07 13:10:00,27.7,27.71,27.67,27.69,60300.0,18.4786,18.4852,18.4586,18.4719,60300.0
2011-03-07 13:15:00,27.68,27.74,27.68,27.74,125300.0,18.4652,18.5053,18.4652,18.5053,125300.0
2011-03-07 13:20:00,27.73,27.73,27.7,27.71,107800.0,18.4986,18.4986,18.4786,18.4852,107800.0
2011-03-07 13:25:00,27.71,27.71,27.68,27.69,53500.0,18.4852,18.4852,18.4652,18.4719,53500.0
2011-03-07 13:30:00,27.68,27.69,27.68,27.68,24600.0,18.4652,18.4719,18.4652,18.4652,24600.0
2011-03-07 13:35:00,27.69,27.71,27.68,27.71,58000.0,18.4719,18.4852,18.4652,18.4852,58000.0
2011-03-07 13:40:00,27.71,27.71,27.66,27.67,40700.0,18.4852,18.4852,18.4519,18.4586,40700.0
2011-03-07 13:45:00,27.66,27.68,27.64,27.68,76400.0,18.4519,18.4652,18.4385,18.4652,76400.0
2011-03-07 13:50:00,27.67,27.68,27.61,27.62,50100.0,18.4586,18.4652,18.4185,18.4252,50100.0
2011-03-07 13:55:00,27.62,27.66,27.62,27.64,48600.0,18.4252,18.4519,18.4252,18.4385,48600.0
2011-03-07 14:00:00,27.64,27.64,27.62,27.63,51500.0,18.4385,18.4385,18.4252,18.4319,51500.0
2011-03-07 14:05:00,27.63,27.64,27.61,27.62,41200.0,18.4319,18.4385,18.4185,18.4252,41200.0
2011-03-07 14:10:00,27.61,27.62,27.57,27.57,31900.0,18.4185,18.4252,18.3919,18.3919,31900.0
2011-03-07 14:15:00,27.58,27.63,27.56,27.63,44300.0,18.3985,18.4319,18.3852,18.4319,44300.0
2011-03-07 14:20:00,27.62,27.65,27.6,27.61,52100.0,18.4252,18.4452,18.4119,18.4185,52100.0
2011-03-07 14:25:00,27.61,27.63,27.59,27.59,52400.0,18.4185,18.4319,18.4052,18.4052,52400.0
2011-03-07 14:30:00,27.59,27.59,27.56,27.56,19400.0,18.4052,18.4052,18.3852,18.3852,19400.0
2011-03-07 14:35:00,27.56,27.58,27.56,27.56,33600.0,18.3852,18.3985,18.3852,18.3852,33600.0
2011-03-07 14:40:00,27.56,27.58,27.53,27.55,117000.0,18.3852,18.3985,18.3652,18.3785,117000.0
2011-03-07 14:45:00,27.54,27.6,27.54,27.57,28700.0,18.3718,18.4119,18.3718,18.3919,28700.0
2011-03-07 14:50:00,27.58,27.62,27.57,27.62,36800.0,18.3985,18.4252,18.3919,18.4252,36800.0
2011-03-07 14:55:00,27.61,27.62,27.6,27.6,24800.0,18.4185,18.4252,18.4119,18.4119,24800.0
2011-03-07 15:00:00,27.61,27.61,27.56,27.57,53800.0,18.4185,18.4185,18.3852,18.3919,53800.0
2011-03-07 15:05:00,27.57,27.62,27.57,27.61,61900.0,18.3919,18.4252,18.3919,18.4185,61900.0
2011-03-07 15:10:00,27.62,27.65,27.61,27.62,62000.0,18.4252,18.4452,18.4185,18.4252,62000.0
2011-03-07 15:15:00,27.62,27.63,27.6,27.6,53200.0,18.4252,18.4319,18.4119,18.4119,53200.0
2011-03-07 15:20:00,27.61,27.61,27.58,27.61,50600.0,18.4185,18.4185,18.3985,18.4185,50600.0
2011-03-07 15:25:00,27.6,27.67,27.6,27.65,79500.0,18.4119,18.4586,18.4119,18.4452,79500.0
2011-03-07 15:30:00,27.65,27.66,27.62,27.66,83900.0,18.4452,18.4519,18.4252,18.4519,83900.0
2011-03-07 15:35:00,27.65,27.67,27.64,27.64,60100.0,18.4452,18.4586,18.4385,18.4385,60100.0
2011-03-07 15:40:00,27.65,27.66,27.61,27.62,61300.0,18.4452,18.4519,18.4185,18.4252,61300.0
2011-03-07 15:45:00,27.63,27.67,27.62,27.62,134000.0,18.4319,18.4586,18.4252,18.4252,134000.0
2011-03-07 15:50:00,27.63,27.63,27.6,27.61,116300.0,18.4319,18.4319,18.4119,18.4185,116300.0
2011-03-07 15:55:00,27.61,27.62,27.57,27.58,260500.0,18.4185,18.4252,18.3919,18.3985,260500.0
2011-03-08 09:30:00,27.64,27.69,27.6,27.62,93400.0,18.4385,18.4719,18.4119,18.4252,93400.0
2011-03-08 09:35:00,27.62,27.62,27.51,27.57,56600.0,18.4252,18.4252,18.3518,18.3919,56600.0
2011-03-08 09:40:00,27.58,27.58,27.51,27.53,71400.0,18.3985,18.3985,18.3518,18.3652,71400.0
2011-03-08 09:45:00,27.52,27.58,27.52,27.58,52800.0,18.3585,18.3985,18.3585,18.3985,52800.0
2011-03-08 09:50:00,27.59,27.61,27.56,27.6,28800.0,18.4052,18.4185,18.3852,18.4119,28800.0
2011-03-08 09:55:00,27.61,27.67,27.6,27.63,61400.0,18.4185,18.4586,18.4119,18.4319,61400.0
2011-03-08 10:00:00,27.63,27.69,27.62,27.67,79100.0,18.4319,18.4719,18.4252,18.4586,79100.0
2011-03-08 10:05:00,27.68,27.68,27.62,27.63,34700.0,18.4652,18.4652,18.4252,18.4319,34700.0
2011-03-08 10:10:00,27.63,27.67,27.63,27.64,47500.0,18.4319,18.4586,18.4319,18.4385,47500.0
2011-03-08 10:15:00,27.65,27.68,27.64,27.67,53700.0,18.4452,18.4652,18.4385,18.4586,53700.0
2011-03-08 10:20:00,27.67,27.7,27.63,27.64,47900.0,18.4586,18.4786,18.4319,18.4385,47900.0
2011-03-08 10:25:00,27.64,27.66,27.59,27.64,33800.0,18.4385,18.4519,18.4052,18.4385,33800.0
2011-03-08 10:30:00,27.64,27.69,27.59,27.68,42200.0,18.4385,18.4719,18.4052,18.4652,42200.0
2011-03-08 10:35:00,27.68,27.68,27.6,27.62,52200.0,18.4652,18.4652,18.4119,18.4252,52200.0
2011-03-08 10:40:00,27.62,27.64,27.57,27.6,39400.0,18.4252,18.4385,18.3919,18.4119,39400.0
2011-03-08 10:45:00,27.59,27.62,27.59,27.6,26900.0,18.4052,18.4252,18.4052,18.4119,26900.0
2011-03-08 10:50:00,27.6,27.6,27.57,27.57,60700.0,18.4119,18.4119,18.3919,18.3919,60700.0
2011-03-08 10:55:00,27.57,27.65,27.55,27.64,75900.0,18.3919,18.4452,18.3785,18.4385,75900.0
2011-03-08 11:00:00,27.65,27.66,27.59,27.61,52700.0,18.4452,18.4519,18.4052,18.4185,52700.0
2011-03-08 11:05:00,27.6,27.62,27.57,27.59,52900.0,18.4119,18.4252,18.3919,18.4052,52900.0
2011-03-08 11:10:00,27.59,27.65,27.59,27.65,44800.0,18.4052,18.4452,18.4052,18.4452,44800.0
2011-03-08 11:15:00,27.64,27.68,27.64,27.67,42700.0,18.4385,18.4652,18.4385,18.4586,42700.0
2011-03-08 11:20:00,27.68,27.7,27.64,27.7,43200.0,18.4652,18.4786,18.4385,18.4786,43200.0
2011-03-08 11:25:00,27.69,27.7,27.65,27.68,50200.0,18.4719,18.4786,18.4452,18.4652,50200.0
2011-03-08 11:30:00,27.68,27.71,27.68,27.69,98700.0,18.4652,18.4852,18.4652,18.4719,98700.0
2011-03-08 11:35:00,27.69,27.71,27.69,27.71,32200.0,18.4719,18.4852,18.4719,18.4852,32200.0
2011-03-08 11:40:00,27.71,27.71,27.7,27.71,34500.0,18.4852,18.4852,18.4786,18.4852,34500.0
2011-03-08 11:45:00,27.71,27.75,27.71,27.75,22800.0,18.4852,18.5119,18.4852,18.5119,22800.0
2011-03-08 11:50:00,27.75,27.76,27.74,27.75,30000.0,18.5119,18.5186,18.5053,18.5119,30000.0
2011-03-08 11:55:00,27.75,27.79,27.75,27.79,53000.0,18.5119,18.5386,18.5119,18.5386,53000.0
2011-03-08 12:00:00,27.78,27.79,27.78,27.78,21100.0,18.5319,18.5386,18.5319,18.5319,21100.0
2011-03-08 12:05:00,27.79,27.79,27.76,27.76,44400.0,18.5386,18.5386,18.5186,18.5186,44400.0
2011-03-08 12:10:00,27.76,27.79,27.74,27.76,44400.0,18.5186,18.5386,18.5053,18.5186,44400.0
2011-03-08 12:15:00,27.75,27.75,27.72,27.72,74100.0,18.5119,18.5119,18.4919,18.4919,74100.0
2011-03-08 12:20:00,27.73,27.73,27.72,27.72,17800.0,18.4986,18.4986,18.4919,18.4919,17800.0
2011-03-08 12:25:00,27.73,27.73,27.68,27.7,53900.0,18.4986,18.4986,18.4652,18.4786,53900.0
2011-03-08 12:30:00,27.7,27.7,27.68,27.68,20600.0,18.4786,18.4786,18.4652,18.4652,20600.0
2011-03-08 12:35:00,27.68,27.69,27.68,27.69,32100.0,18.4652,18.4719,18.4652,18.4719,32100.0
2011-03-08 12:40:00,27.68,27.69,27.68,27.68,13800.0,18.4652,18.4719,18.4652,18.4652,13800.0
2011-03-08 12:45:00,27.68,27.71,27.65,27.65,91400.0,18.4652,18.4852,18.4452,18.4452,91400.0
2011-03-08 12:50:00,27.65,27.7,27.65,27.69,80800.0,18.4452,18.4786,18.4452,18.4719,80800.0
2011-03-08 12:55:00,27.69,27.69,27.67,27.68,18500.0,18.4719,18.4719,18.4586,18.4652,18500.0
2011-03-08 13:00:00,27.67,27.68,27.65,27.65,24000.0,18.4586,18.4652,18.4452,18.4452,24000.0
2011-03-08 13:05:00,27.65,27.66,27.64,27.64,27700.0,18.4452,18.4519,18.4385,18.4385,27700.0
2011-03-08 13:10:00,27.64,27.65,27.64,27.65,10600.0,18.4385,18.4452,18.4385,18.4452,10600.0
2011-03-08 13:15:00,27.65,27.65,27.64,27.65,13300.0,18.4452,18.4452,18.4385,18.4452,13300.0
2011-03-08 13:20:00,27.64,27.65,27.64,27.65,13700.0,18.4385,18.4452,18.4385,18.4452,13700.0
2011-03-08 13:25:00,27.64,27.65,27.64,27.64,11800.0,18.4385,18.4452,18.4385,18.4385,11800.0
2011-03-08 13:30:00,27.64,27.66,27.64,27.64,41000.0,18.4385,18.4519,18.4385,18.4385,41000.0
2011-03-08 13:35:00,27.64,27.66,27.62,27.62,52500.0,18.4385,18.4519,18.4252,18.4252,52500.0
2011-03-08 13:40:00,27.63,27.64,27.63,27.63,16700.0,18.4319,18.4385,18.4319,18.4319,16700.0
2011-03-08 13:45:00,27.63,27.64,27.63,27.63,15200.0,18.4319,18.4385,18.4319,18.4319,15200.0
2011-03-08 13:50:00,27.64,27.64,27.63,27.64,18900.0,18.4385,18.4385,18.4319,18.4385,18900.0
2011-03-08 13:55:00,27.64,27.64,27.63,27.63,18600.0,18.4385,18.4385,18.4319,18.4319,18600.0
2011-03-08 14:00:00,27.64,27.64,27.63,27.64,23500.0,18.4385,18.4385,18.4319,18.4385,23500.0
2011-03-08 14:05:00,27.63,27.64,27.61,27.62,84000.0,18.4319,18.4385,18.4185,18.4252,84000.0
2011-03-08 14:10:00,27.62,27.63,27.6,27.6,45700.0,18.4252,18.4319,18.4119,18.4119,45700.0
2011-03-08 14:15:00,27.61,27.64,27.6,27.64,96500.0,18.4185,18.4385,18.4119,18.4385,96500.0
2011-03-08 14:20:00,27.63,27.64,27.61,27.64,80500.0,18.4319,18.4385,18.4185,18.4385,80500.0
2011-03-08 14:25:00,27.64,27.64,27.62,27.62,41300.0,18.4385,18.4385,18.4252,18.4252,41300.0
2011-03-08 14:30:00,27.62,27.63,27.6,27.6,30100.0,18.4252,18.4319,18.4119,18.4119,30100.0
2011-03-08 14:35:00,27.6,27.61,27.6,27.61,36400.0,18.4119,18.4185,18.4119,18.4185,36400.0
2011-03-08 14:40:00,27.61,27.63,27.6,27.62,47200.0,18.4185,18.4319,18.4119,18.4252,47200.0
2011-03-08 14:45:00,27.62,27.63,27.61,27.63,44400.0,18.4252,18.4319,18.4185,18.4319,44400.0
2011-03-08 14:50:00,27.63,27.64,27.62,27.62,62300.0,18.4319,18.4385,18.4252,18.4252,62300.0
2011-03-08 14:55:00,27.62,27.63,27.62,27.62,30400.0,18.4252,18.4319,18.4252,18.4252,30400.0
2011-03-08 15:00:00,27.62,27.63,27.62,27.63,42600.0,18.4252,18.4319,18.4252,18.4319,42600.0
2011-03-08 15:05:00,27.62,27.63,27.61,27.62,66000.0,18.4252,18.4319,18.4185,18.4252,66000.0
2011-03-08 15:10:00,27.63,27.65,27.61,27.61,112600.0,18.4319,18.4452,18.4185,18.4185,112600.0
2011-03-08 15:15:00,27.62,27.65,27.61,27.65,74400.0,18.4252,18.4452,18.4185,18.4452,74400.0
2011-03-08 15:20:00,27.65,27.66,27.62,27.63,91500.0,18.4452,18.4519,18.4252,18.4319,91500.0
2011-03-08 15:25:00,27.63,27.63,27.6,27.63,66800.0,18.4319,18.4319,18.4119,18.4319,66800.0
2011-03-08 15:30:00,27.63,27.66,27.62,27.65,87500.0,18.4319,18.4519,18.4252,18.4452,87500.0
2011-03-08 15:35:00,27.65,27.66,27.62,27.63,201300.0,18.4452,18.4519,18.4252,18.4319,201300.0
2011-03-08 15:40:00,27.63,27.66,27.62,27.66,86600.0,18.4319,18.4519,18.4252,18.4519,86600.0
2011-03-08 15:45:00,27.66,27.66,27.62,27.62,158900.0,18.4519,18.4519,18.4252,18.4252,158900.0
2011-03-08 15:50:00,27.64,27.65,27.63,27.63,123900.0,18.4385,18.4452,18.4319,18.4319,123900.0
2011-03-08 15:55:00,27.63,27.64,27.62,27.62,210700.0,18.4319,18.4385,18.4252,18.4252,210700.0
2011-03-09 09:30:00,27.64,27.65,27.56,27.64,67300.0,18.4385,18.4452,18.3852,18.4385,67300.0
2011-03-09 09:35:00,27.64,27.7,27.63,27.69,55400.0,18.4385,18.4786,18.4319,18.4719,55400.0
2011-03-09 09:40:00,27.69,27.7,27.65,27.67,42300.0,18.4719,18.4786,18.4452,18.4586,42300.0
2011-03-09 09:45:00,27.67,27.7,27.64,27.7,47600.0,18.4586,18.4786,18.4385,18.4786,47600.0
2011-03-09 09:50:00,27.7,27.71,27.67,27.7,34300.0,18.4786,18.4852,18.4586,18.4786,34300.0
2011-03-09 09:55:00,27.69,27.7,27.64,27.65,39600.0,18.4719,18.4786,18.4385,18.4452,39600.0
2011-03-09 10:00:00,27.65,27.69,27.64,27.65,80300.0,18.4452,18.4719,18.4385,18.4452,80300.0
2011-03-09 10:05:00,27.65,27.69,27.65,27.68,54800.0,18.4452,18.4719,18.4452,18.4652,54800.0
2011-03-09 10:10:00,27.67,27.69,27.67,27.68,39800.0,18.4586,18.4719,18.4586,18.4652,39800.0
2011-03-09 10:15:00,27.67,27.7,27.65,27.65,78600.0,18.4586,18.4786,18.4452,18.4452,78600.0
2011-03-09 10:20:00,27.66,27.68,27.61,27.68,27400.0,18.4519,18.4652,18.4185,18.4652,27400.0
2011-03-09 10:25:00,27.69,27.73,27.69,27.71,78700.0,18.4719,18.4986,18.4719,18.4852,78700.0
2011-03-09 10:30:00,27.72,27.72,27.65,27.69,52600.0,18.4919,18.4919,18.4452,18.4719,52600.0
2011-03-09 10:35:00,27.7,27.72,27.68,27.72,30000.0,18.4786,18.4919,18.4652,18.4919,30000.0
2011-03-09 10:40:00,27.72,27.73,27.71,27.73,28800.0,18.4919,18.4986,18.4852,18.4986,28800.0
2011-03-09 10:45:00,27.72,27.73,27.69,27.69,35500.0,18.4919,18.4986,18.4719,18.4719,35500.0
2011-03-09 10:50:00,27.69,27.7,27.64,27.64,53000.0,18.4719,18.4786,18.4385,18.4385,53000.0
2011-03-09 10:55:00,27.64,27.65,27.61,27.65,40100.0,18.4385,18.4452,18.4185,18.4452,40100.0
2011-03-09 11:00:00,27.64,27.7,27.61,27.69,62100.0,18.4385,18.4786,18.4185,18.4719,62100.0
2011-03-09 11:05:00,27.69,27.74,27.69,27.74,27000.0,18.4719,18.5053,18.4719,18.5053,27000.0
2011-03-09 11:10:00,27.74,27.79,27.74,27.74,71800.0,18.5053,18.5386,18.5053,18.5053,71800.0
2011-03-09 11:15:00,27.74,27.75,27.71,27.73,58200.0,18.5053,18.5119,18.4852,18.4986,58200.0
2011-03-09 11:20:00,27.73,27.75,27.73,27.74,66800.0,18.4986,18.5119,18.4986,18.5053,66800.0
2011-03-09 11:25:00,27.74,27.8,27.7,27.71,91700.0,18.5053,18.5453,18.4786,18.4852,91700.0
2011-03-09 11:30:00,27.7,27.71,27.64,27.68,58000.0,18.4786,18.4852,18.4385,18.4652,58000.0
2011-03-09 11:35:00,27.67,27.73,27.65,27.72,15200.0,18.4586,18.4986,18.4452,18.4919,15200.0
2011-03-09 11:40:00,27.73,27.73,27.72,27.73,17900.0,18.4986,18.4986,18.4919,18.4986,17900.0
2011-03-09 11:45:00,27.73,27.75,27.72,27.75,23700.0,18.4986,18.5119,18.4919,18.5119,23700.0
2011-03-09 11:50:00,27.75,27.78,27.75,27.77,26500.0,18.5119,18.5319,18.5119,18.5253,26500.0
2011-03-09 11:55:00,27.78,27.81,27.78,27.81,30000.0,18.5319,18.552,18.5319,18.552,30000.0
2011-03-09 12:00:00,27.8,27.86,27.8,27.84,41300.0,18.5453,18.5853,18.5453,18.572,41300.0
2011-03-09 12:05:00,27.85,27.86,27.83,27.84,87000.0,18.5786,18.5853,18.5653,18.572,87000.0
2011-03-09 12:10:00,27.85,27.9,27.84,27.9,184000.0,18.5786,18.612,18.572,18.612,184000.0
2011-03-09 12:15:00,27.9,27.95,27.89,27.94,89800.0,18.612,18.6453,18.6053,18.6387,89800.0
2011-03-09 12:20:00,27.95,27.96,27.89,27.9,39000.0,18.6453,18.652,18.6053,18.612,39000.0
2011-03-09 12:25:00,27.9,27.93,27.87,27.88,52100.0,18.612,18.632,18.592,18.5987,52100.0
2011-03-09 12:30:00,27.87,27.9,27.86,27.88,57200.0,18.592,18.612,18.5853,18.5987,57200.0
2011-03-09 12:35:00,27.89,27.89,27.85,27.87,100700.0,18.6053,18.6053,18.5786,18.592,100700.0
2011-03-09 12:40:00,27.87,27.91,27.87,27.89,72800.0,18.592,18.6187,18.592,18.6053,72800.0
2011-03-09 12:45:00,27.9,27.96,27.89,27.96,52300.0,18.612,18.652,18.6053,18.652,52300.0
2011-03-09 12:50:00,27.96,27.98,27.9,27.94,38700.0,18.652,18.6654,18.612,18.6387,38700.0
2011-03-09 12:55:00,27.94,27.97,27.94,27.94,61200.0,18.6387,18.6587,18.6387,18.6387,61200.0
2011-03-09 13:00:00,27.94,27.98,27.94,27.98,53500.0,18.6387,18.6654,18.6387,18.6654,53500.0
2011-03-09 13:05:00,27.97,27.97,27.95,27.95,13000.0,18.6587,18.6587,18.6453,18.6453,13000.0
2011-03-09 13:10:00,27.96,27.97,27.94,27.94,23600.0,18.652,18.6587,18.6387,18.6387,23600.0
2011-03-09 13:15:00,27.94,27.94,27.89,27.91,46000.0,18.6387,18.6387,18.6053,18.6187,46000.0
2011-03-09 13:20:00,27.9,27.91,27.87,27.87,42800.0,18.612,18.6187,18.592,18.592,42800.0
2011-03-09 13:25:00,27.87,27.93,27.87,27.93,23000.0,18.592,18.632,18.592,18.632,23000.0
2011-03-09 13:30:00,27.93,27.94,27.87,27.87,113100.0,18.632,18.6387,18.592,18.592,113100.0
2011-03-09 13:35:00,27.87,27.88,27.83,27.84,33000.0,18.592,18.5987,18.5653,18.572,33000.0
2011-03-09 13:40:00,27.86,27.86,27.83,27.86,64400.0,18.5853,18.5853,18.5653,18.5853,64400.0
2011-03-09 13:45:00,27.86,27.91,27.85,27.91,60000.0,18.5853,18.6187,18.5786,18.6187,60000.0
2011-03-09 13:50:00,27.9,27.91,27.87,27.87,29100.0,18.612,18.6187,18.592,18.592,29100.0
2011-03-09 13:55:00,27.88,27.92,27.87,27.92,26000.0,18.5987,18.6253,18.592,18.6253,26000.0
2011-03-09 14:00:00,27.92,27.97,27.91,27.95,76900.0,18.6253,18.6587,18.6187,18.6453,76900.0
2011-03-09 14:05:00,27.95,27.95,27.92,27.94,32800.0,18.6453,18.6453,18.6253,18.6387,32800.0
2011-03-09 14:10:00,27.95,27.95,27.94,27.94,22400.0,18.6453,18.6453,18.6387,18.6387,22400.0
2011-03-09 14:15:00,27.94,27.95,27.92,27.92,54800.0,18.6387,18.6453,18.6253,18.6253,54800.0
2011-03-09 14:20:00,27.92,27.93,27.86,27.86,76100.0,18.6253,18.632,18.5853,18.5853,76100.0
2011-03-09 14:25:00,27.86,27.88,27.84,27.88,35000.0,18.5853,18.5987,18.572,18.5987,35000.0
2011-03-09 14:30:00,27.87,27.91,27.85,27.9,88900.0,18.592,18.6187,18.5786,18.612,88900.0
2011-03-09 14:35:00,27.9,27.92,27.89,27.91,46400.0,18.612,18.6253,18.6053,18.6187,46400.0
2011-03-09 14:40:00,27.92,27.92,27.89,27.92,70900.0,18.6253,18.6253,18.6053,18.6253,70900.0
2011-03-09 14:45:00,27.92,27.95,27.92,27.94,44700.0,18.6253,18.6453,18.6253,18.6387,44700.0
2011-03-09 14:50:00,27.94,27.98,27.94,27.98,97600.0,18.6387,18.6654,18.6387,18.6654,97600.0
2011-03-09 14:55:00,27.97,28.0,27.97,27.98,54100.0,18.6587,18.6787,18.6587,18.6654,54100.0
2011-03-09 15:00:00,27.98,27.98,27.93,27.98,57900.0,18.6654,18.6654,18.632,18.6654,57900.0
2011-03-09 15:05:00,27.98,28.0,27.97,28.0,76100.0,18.6654,18.6787,18.6587,18.6787,76100.0
2011-03-09 15:10:00,28.0,28.0,27.93,27.93,133700.0,18.6787,18.6787,18.632,18.632,133700.0
2011-03-09 15:15:00,27.94,27.99,27.93,27.99,95100.0,18.6387,18.672,18.632,18.672,95100.0
2011-03-09 15:20:00,27.99,28.01,27.96,27.99,122200.0,18.672,18.6854,18.652,18.672,122200.0
2011-03-09 15:25:00,27.98,27.99,27.95,27.98,48900.0,18.6654,18.672,18.6453,18.6654,48900.0
2011-03-09 15:30:00,27.99,28.0,27.98,27.99,139000.0,18.672,18.6787,18.6654,18.672,139000.0
2011-03-09 15:35:00,28.0,28.0,27.95,27.95,84500.0,18.6787,18.6787,18.6453,18.6453,84500.0
2011-03-09 15:40:00,27.95,27.98,27.94,27.94,83500.0,18.6453,18.6654,18.6387,18.6387,83500.0
2011-03-09 15:45:00,27.95,27.98,27.93,27.97,74300.0,18.6453,18.6654,18.632,18.6587,74300.0
2011-03-09 15:50:00,27.97,28.0,27.97,27.97,133900.0,18.6587,18.6787,18.6587,18.6587,133900.0
2011-03-09 15:55:00,27.97,27.97,27.94,27.95,191100.0,18.6587,18.6587,18.6387,18.6453,191100.0
2011-03-10 09:30:00,27.74,27.84,27.67,27.78,123400.0,18.5053,18.572,18.4586,18.5319,123400.0
2011-03-10 09:35:00,27.79,27.82,27.76,27.77,82900.0,18.5386,18.5586,18.5186,18.5253,82900.0
2011-03-10 09:40:00,27.76,27.77,27.72,27.72,26800.0,18.5186,18.5253,18.4919,18.4919,26800.0
2011-03-10 09:45:00,27.72,27.77,27.7,27.75,32500.0,18.4919,18.5253,18.4786,18.5119,32500.0
2011-03-10 09:50:00,27.75,27.77,27.73,27.74,41800.0,18.5119,18.5253,18.4986,18.5053,41800.0
2011-03-10 09:55:00,27.74,27.75,27.74,27.74,22500.0,18.5053,18.5119,18.5053,18.5053,22500.0
2011-03-10 10:00:00,27.75,27.75,27.73,27.73,19100.0,18.5119,18.5119,18.4986,18.4986,19100.0
2011-03-10 10:05:00,27.74,27.74,27.71,27.71,45300.0,18.5053,18.5053,18.4852,18.4852,45300.0
2011-03-10 10:10:00,27.71,27.74,27.71,27.73,21100.0,18.4852,18.5053,18.4852,18.4986,21100.0
2011-03-10 10:15:00,27.73,27.74,27.73,27.74,20600.0,18.4986,18.5053,18.4986,18.5053,20600.0
2011-03-10 10:20:00,27.74,27.8,27.73,27.77,48300.0,18.5053,18.5453,18.4986,18.5253,48300.0
2011-03-10 10:25:00,27.77,27.82,27.77,27.8,126700.0,18.5253,18.5586,18.5253,18.5453,126700.0
2011-03-10 10:30:00,27.79,27.8,27.77,27.78,43100.0,18.5386,18.5453,18.5253,18.5319,43100.0
2011-03-10 10:35:00,27.78,27.79,27.76,27.77,26900.0,18.5319,18.5386,18.5186,18.5253,26900.0
2011-03-10 10:40:00,27.77,27.8,27.77,27.8,20600.0,18.5253,18.5453,18.5253,18.5453,20600.0
2011-03-10 10:45:00,27.8,27.8,27.78,27.78,29000.0,18.5453,18.5453,18.5319,18.5319,29000.0
2011-03-10 10:50:00,27.78,27.8,27.77,27.8,40500.0,18.5319,18.5453,18.5253,18.5453,40500.0
2011-03-10 10:55:00,27.8,27.8,27.78,27.78,30100.0,18.5453,18.5453,18.5319,18.5319,30100.0
2011-03-10 11:00:00,27.79,27.8,27.78,27.79,29200.0,18.5386,18.5453,18.5319,18.5386,29200.0
2011-03-10 11:05:00,27.8,27.8,27.79,27.8,15400.0,18.5453,18.5453,18.5386,18.5453,15400.0
2011-03-10 11:10:00,27.8,27.8,27.79,27.8,36900.0,18.5453,18.5453,18.5386,18.5453,36900.0
2011-03-10 11:15:00,27.79,27.8,27.78,27.79,78900.0,18.5386,18.5453,18.5319,18.5386,78900.0
2011-03-10 11:20:00,27.79,27.82,27.78,27.81,47300.0,18.5386,18.5586,18.5319,18.552,47300.0
2011-03-10 11:25:00,27.81,27.82,27.8,27.82,13500.0,18.552,18.5586,18.5453,18.5586,13500.0
2011-03-10 11:30:00,27.81,27.81,27.8,27.81,16400.0,18.552,18.552,18.5453,18.552,16400.0
2011-03-10 11:35:00,27.81,27.81,27.8,27.81,5800.0,18.552,18.552,18.5453,18.552,5800.0
2011-03-10 11:40:00,27.81,27.81,27.8,27.8,11700.0,18.552,18.552,18.5453,18.5453,11700.0
2011-03-10 11:45:00,27.81,27.81,27.8,27.81,13900.0,18.552,18.552,18.5453,18.552,13900.0
2011-03-10 11:50:00,27.8,27.81,27.8,27.81,12500.0,18.5453,18.552,18.5453,18.552,12500.0
2011-03-10 11:55:00,27.81,27.81,27.79,27.79,46700.0,18.552,18.552,18.5386,18.5386,46700.0
2011-03-10 12:00:00,27.79,27.81,27.79,27.8,13100.0,18.5386,18.552,18.5386,18.5453,13100.0
2011-03-10 12:05:00,27.8,27.81,27.78,27.79,28600.0,18.5453,18.552,18.5319,18.5386,28600.0
2011-03-10 12:10:00,27.78,27.79,27.78,27.79,16600.0,18.5319,18.5386,18.5319,18.5386,16600.0
2011-03-10 12:15:00,27.79,27.79,27.78,27.78,15100.0,18.5386,18.5386,18.5319,18.5319,15100.0
2011-03-10 12:20:00,27.78,27.8,27.78,27.8,10300.0,18.5319,18.5453,18.5319,18.5453,10300.0
2011-03-10 12:25:00,27.81,27.81,27.75,27.76,45700.0,18.552,18.552,18.5119,18.5186,45700.0
2011-03-10 12:30:00,27.77,27.79,27.77,27.78,23800.0,18.5253,18.5386,18.5253,18.5319,23800.0
2011-03-10 12:35:00,27.77,27.83,27.77,27.83,18800.0,18.5253,18.5653,18.5253,18.5653,18800.0
2011-03-10 12:40:00,27.83,27.84,27.81,27.81,21000.0,18.5653,18.572,18.552,18.552,21000.0
2011-03-10 12:45:00,27.82,27.83,27.79,27.79,20500.0,18.5586,18.5653,18.5386,18.5386,20500.0
2011-03-10 12:50:00,27.79,27.85,27.79,27.85,20100.0,18.5386,18.5786,18.5386,18.5786,20100.0
2011-03-10 12:55:00,27.85,27.85,27.83,27.85,53500.0,18.5786,18.5786,18.5653,18.5786,53500.0
2011-03-10 13:00:00,27.85,27.85,27.84,27.84,32300.0,18.5786,18.5786,18.572,18.572,32300.0
2011-03-10 13:05:00,27.85,27.85,27.83,27.84,27200.0,18.5786,18.5786,18.5653,18.572,27200.0
2011-03-10 13:10:00,27.83,27.85,27.83,27.85,19800.0,18.5653,18.5786,18.5653,18.5786,19800.0
2011-03-10 13:15:00,27.85,27.91,27.85,27.89,112000.0,18.5786,18.6187,18.5786,18.6053,112000.0
2011-03-10 13:20:00,27.88,27.88,27.85,27.86,44200.0,18.5987,18.5987,18.5786,18.5853,44200.0
2011-03-10 13:25:00,27.86,27.87,27.85,27.86,49400.0,18.5853,18.592,18.5786,18.5853,49400.0
2011-03-10 13:30:00,27.86,27.86,27.78,27.78,112800.0,18.5853,18.5853,18.5319,18.5319,112800.0
2011-03-10 13:35:00,27.77,27.79,27.74,27.74,73800.0,18.5253,18.5386,18.5053,18.5053,73800.0
2011-03-10 13:40:00,27.73,27.77,27.72,27.72,29800.0,18.4986,18.5253,18.4919,18.4919,29800.0
2011-03-10 13:45:00,27.73,27.76,27.72,27.74,22000.0,18.4986,18.5186,18.4919,18.5053,22000.0
2011-03-10 13:50:00,27.75,27.78,27.74,27.77,24300.0,18.5119,18.5319,18.5053,18.5253,24300.0
2011-03-10 13:55:00,27.77,27.78,27.75,27.78,20700.0,18.5253,18.5319,18.5119,18.5319,20700.0
2011-03-10 14:00:00,27.77,27.79,27.77,27.77,34300.0,18.5253,18.5386,18.5253,18.5253,34300.0
2011-03-10 14:05:00,27.77,27.8,27.76,27.8,25400.0,18.5253,18.5453,18.5186,18.5453,25400.0
2011-03-10 14:10:00,27.8,27.8,27.75,27.77,26600.0,18.5453,18.5453,18.5119,18.5253,26600.0
2011-03-10 14:15:00,27.77,27.8,27.76,27.79,14100.0,18.5253,18.5453,18.5186,18.5386,14100.0
2011-03-10 14:20:00,27.8,27.82,27.79,27.81,25800.0,18.5453,18.5586,18.5386,18.552,25800.0
2011-03-10 14:25:00,27.81,27.83,27.8,27.8,20200.0,18.552,18.5653,18.5453,18.5453,20200.0
2011-03-10 14:30:00,27.81,27.83,27.8,27.83,14700.0,18.552,18.5653,18.5453,18.5653,14700.0
2011-03-10 14:35:00,27.83,27.86,27.82,27.86,27800.0,18.5653,18.5853,18.5586,18.5853,27800.0
2011-03-10 14:40:00,27.86,27.86,27.83,27.84,29000.0,18.5853,18.5853,18.5653,18.572,29000.0
2011-03-10 14:45:00,27.83,27.86,27.83,27.86,19700.0,18.5653,18.5853,18.5653,18.5853,19700.0
2011-03-10 14:50:00,27.86,27.87,27.86,27.87,27000.0,18.5853,18.592,18.5853,18.592,27000.0
2011-03-10 14:55:00,27.87,27.87,27.86,27.86,13400.0,18.592,18.592,18.5853,18.5853,13400.0
2011-03-10 15:00:00,27.86,27.87,27.82,27.84,46200.0,18.5853,18.592,18.5586,18.572,46200.0
2011-03-10 15:05:00,27.84,27.84,27.83,27.84,16700.0,18.572,18.572,18.5653,18.572,16700.0
2011-03-10 15:10:00,27.83,27.84,27.83,27.84,20200.0,18.5653,18.572,18.5653,18.572,20200.0
2011-03-10 15:15:00,27.84,27.84,27.79,27.79,56600.0,18.572,18.572,18.5386,18.5386,56600.0
2011-03-10 15:20:00,27.79,27.8,27.77,27.79,39500.0,18.5386,18.5453,18.5253,18.5386,39500.0
2011-03-10 15:25:00,27.79,27.8,27.77,27.77,43600.0,18.5386,18.5453,18.5253,18.5253,43600.0
2011-03-10 15:30:00,27.78,27.8,27.77,27.79,35000.0,18.5319,18.5453,18.5253,18.5386,35000.0
2011-03-10 15:35:00,27.8,27.83,27.79,27.83,48600.0,18.5453,18.5653,18.5386,18.5653,48600.0
2011-03-10 15:40:00,27.83,27.84,27.81,27.84,63600.0,18.5653,18.572,18.552,18.572,63600.0
2011-03-10 15:45:00,27.83,27.84,27.79,27.8,123300.0,18.5653,18.572,18.5386,18.5453,123300.0
2011-03-10 15:50:00,27.8,27.83,27.8,27.83,100000.0,18.5453,18.5653,18.5453,18.5653,100000.0
2011-03-10 15:55:00,27.82,27.83,27.77,27.78,124200.0,18.5586,18.5653,18.5253,18.5319,124200.0
2011-03-11 09:30:00,27.73,27.86,27.72,27.73,77000.0,18.4986,18.5853,18.4919,18.4986,77000.0
2011-03-11 09:35:00,27.73,27.78,27.7,27.78,64400.0,18.4986,18.5319,18.4786,18.5319,64400.0
2011-03-11 09:40:00,27.77,27.77,27.66,27.66,56400.0,18.5253,18.5253,18.4519,18.4519,56400.0
2011-03-11 09:45:00,27.66,27.67,27.61,27.61,63200.0,18.4519,18.4586,18.4185,18.4185,63200.0
2011-03-11 09:50:00,27.61,27.63,27.59,27.61,70500.0,18.4185,18.4319,18.4052,18.4185,70500.0
2011-03-11 09:55:00,27.6,27.66,27.59,27.66,72800.0,18.4119,18.4519,18.4052,18.4519,72800.0
2011-03-11 10:00:00,27.66,27.67,27.6,27.6,48600.0,18.4519,18.4586,18.4119,18.4119,48600.0
2011-03-11 10:05:00,27.6,27.63,27.6,27.61,46200.0,18.4119,18.4319,18.4119,18.4185,46200.0
2011-03-11 10:10:00,27.61,27.67,27.61,27.65,112600.0,18.4185,18.4586,18.4185,18.4452,112600.0
2011-03-11 10:15:00,27.66,27.72,27.65,27.7,57500.0,18.4519,18.4919,18.4452,18.4786,57500.0
2011-03-11 10:20:00,27.71,27.73,27.65,27.65,38800.0,18.4852,18.4986,18.4452,18.4452,38800.0
2011-03-11 10:25:00,27.65,27.65,27.59,27.59,55100.0,18.4452,18.4452,18.4052,18.4052,55100.0
2011-03-11 10:30:00,27.6,27.6,27.58,27.58,57100.0,18.4119,18.4119,18.3985,18.3985,57100.0
2011-03-11 10:35:00,27.59,27.59,27.57,27.58,44000.0,18.4052,18.4052,18.3919,18.3985,44000.0
2011-03-11 10:40:00,27.57,27.58,27.53,27.53,44700.0,18.3919,18.3985,18.3652,18.3652,44700.0
2011-03-11 10:45:00,27.52,27.59,27.52,27.58,49600.0,18.3585,18.4052,18.3585,18.3985,49600.0
2011-03-11 10:50:00,27.58,27.61,27.52,27.6,73500.0,18.3985,18.4185,18.3585,18.4119,73500.0
2011-03-11 10:55:00,27.6,27.6,27.53,27.56,44700.0,18.4119,18.4119,18.3652,18.3852,44700.0
2011-03-11 11:00:00,27.57,27.62,27.57,27.59,54700.0,18.3919,18.4252,18.3919,18.4052,54700.0
2011-03-11 11:05:00,27.6,27.61,27.57,27.58,24500.0,18.4119,18.4185,18.3919,18.3985,24500.0
2011-03-11 11:10:00,27.58,27.63,27.58,27.63,23700.0,18.3985,18.4319,18.3985,18.4319,23700.0
2011-03-11 11:15:00,27.63,27.64,27.62,27.63,19500.0,18.4319,18.4385,18.4252,18.4319,19500.0
2011-03-11 11:20:00,27.62,27.65,27.61,27.62,24300.0,18.4252,18.4452,18.4185,18.4252,24300.0
2011-03-11 11:25:00,27.61,27.66,27.61,27.65,38900.0,18.4185,18.4519,18.4185,18.4452,38900.0
2011-03-11 11:30:00,27.65,27.69,27.64,27.68,32800.0,18.4452,18.4719,18.4385,18.4652,32800.0
2011-03-11 11:35:00,27.67,27.68,27.62,27.62,46100.0,18.4586,18.4652,18.4252,18.4252,46100.0
2011-03-11 11:40:00,27.62,27.63,27.6,27.62,43100.0,18.4252,18.4319,18.4119,18.4252,43100.0
2011-03-11 11:45:00,27.62,27.63,27.58,27.61,89400.0,18.4252,18.4319,18.3985,18.4185,89400.0
2011-03-11 11:50:00,27.6,27.69,27.6,27.69,53500.0,18.4119,18.4719,18.4119,18.4719,53500.0
2011-03-11 11:55:00,27.68,27.7,27.66,27.67,36200.0,18.4652,18.4786,18.4519,18.4586,36200.0
2011-03-11 12:00:00,27.66,27.67,27.64,27.66,54100.0,18.4519,18.4586,18.4385,18.4519,54100.0
2011-03-11 12:05:00,27.66,27.7,27.65,27.68,68900.0,18.4519,18.4786,18.4452,18.4652,68900.0
2011-03-11 12:10:00,27.68,27.71,27.68,27.68,20900.0,18.4652,18.4852,18.4652,18.4652,20900.0
2011-03-11 12:15:00,27.69,27.7,27.68,27.69,6700.0,18.4719,18.4786,18.4652,18.4719,6700.0
2011-03-11 12:20:00,27.7,27.72,27.69,27.69,12300.0,18.4786,18.4919,18.4719,18.4719,12300.0
2011-03-11 12:25:00,27.69,27.7,27.67,27.67,4300.0,18.4719,18.4786,18.4586,18.4586,4300.0
2011-03-11 12:30:00,27.68,27.68,27.67,27.68,6000.0,18.4652,18.4652,18.4586,18.4652,6000.0
2011-03-11 12:35:00,27.68,27.71,27.67,27.7,30800.0,18.4652,18.4852,18.4586,18.4786,30800.0
2011-03-11 12:40:00,27.69,27.71,27.69,27.7,23700.0,18.4719,18.4852,18.4719,18.4786,23700.0
2011-03-11 12:45:00,27.7,27.7,27.69,27.7,6700.0,18.4786,18.4786,18.4719,18.4786,6700.0
2011-03-11 12:50:00,27.7,27.71,27.69,27.69,13900.0,18.4786,18.4852,18.4719,18.4719,13900.0
2011-03-11 12:55:00,27.7,27.71,27.69,27.71,19800.0,18.4786,18.4852,18.4719,18.4852,19800.0
2011-03-11 13:00:00,27.71,27.71,27.69,27.69,13400.0,18.4852,18.4852,18.4719,18.4719,13400.0
2011-03-11 13:05:00,27.7,27.7,27.69,27.69,10500.0,18.4786,18.4786,18.4719,18.4719,10500.0
2011-03-11 13:10:00,27.7,27.7,27.68,27.68,27900.0,18.4786,18.4786,18.4652,18.4652,27900.0
2011-03-11 13:15:00,27.68,27.69,27.67,27.68,29100.0,18.4652,18.4719,18.4586,18.4652,29100.0
2011-03-11 13:20:00,27.68,27.69,27.68,27.69,15900.0,18.4652,18.4719,18.4652,18.4719,15900.0
2011-03-11 13:25:00,27.68,27.69,27.68,27.69,10200.0,18.4652,18.4719,18.4652,18.4719,10200.0
2011-03-11 13:30:00,27.69,27.7,27.68,27.68,20400.0,18.4719,18.4786,18.4652,18.4652,20400.0
2011-03-11 13:35:00,27.68,27.7,27.67,27.69,20000.0,18.4652,18.4786,18.4586,18.4719,20000.0
2011-03-11 13:40:00,27.68,27.7,27.67,27.7,17000.0,18.4652,18.4786,18.4586,18.4786,17000.0
2011-03-11 13:45:00,27.7,27.72,27.69,27.71,31700.0,18.4786,18.4919,18.4719,18.4852,31700.0
2011-03-11 13:50:00,27.71,27.74,27.71,27.73,68200.0,18.4852,18.5053,18.4852,18.4986,68200.0
2011-03-11 13:55:00,27.72,27.75,27.71,27.74,30100.0,18.4919,18.5119,18.4852,18.5053,30100.0
2011-03-11 14:00:00,27.75,27.76,27.72,27.73,30000.0,18.5119,18.5186,18.4919,18.4986,30000.0
2011-03-11 14:05:00,27.73,27.76,27.72,27.75,20100.0,18.4986,18.5186,18.4919,18.5119,20100.0
2011-03-11 14:10:00,27.75,27.76,27.75,27.75,4600.0,18.5119,18.5186,18.5119,18.5119,4600.0
2011-03-11 14:15:00,27.76,27.8,27.75,27.79,24800.0,18.5186,18.5453,18.5119,18.5386,24800.0
2011-03-11 14:20:00,27.79,27.8,27.78,27.78,13400.0,18.5386,18.5453,18.5319,18.5319,13400.0
2011-03-11 14:25:00,27.79,27.8,27.78,27.79,11800.0,18.5386,18.5453,18.5319,18.5386,11800.0
2011-03-11 14:30:00,27.79,27.8,27.79,27.8,6300.0,18.5386,18.5453,18.5386,18.5453,6300.0
2011-03-11 14:35:00,27.79,27.8,27.78,27.79,17900.0,18.5386,18.5453,18.5319,18.5386,17900.0
2011-03-11 14:40:00,27.78,27.8,27.78,27.8,21300.0,18.5319,18.5453,18.5319,18.5453,21300.0
2011-03-11 14:45:00,27.8,27.81,27.79,27.8,37100.0,18.5453,18.552,18.5386,18.5453,37100.0
2011-03-11 14:50:00,27.8,27.81,27.8,27.8,25500.0,18.5453,18.552,18.5453,18.5453,25500.0
2011-03-11 14:55:00,27.8,27.81,27.8,27.8,15000.0,18.5453,18.552,18.5453,18.5453,15000.0
2011-03-11 15:00:00,27.8,27.82,27.8,27.8,33200.0,18.5453,18.5586,18.5453,18.5453,33200.0
2011-03-11 15:05:00,27.8,27.82,27.8,27.8,39600.0,18.5453,18.5586,18.5453,18.5453,39600.0
2011-03-11 15:10:00,27.8,27.82,27.79,27.82,69800.0,18.5453,18.5586,18.5386,18.5586,69800.0
2011-03-11 15:15:00,27.82,27.84,27.81,27.84,39800.0,18.5586,18.572,18.552,18.572,39800.0
2011-03-11 15:20:00,27.84,27.88,27.83,27.85,143000.0,18.572,18.5987,18.5653,18.5786,143000.0
2011-03-11 15:25:00,27.85,27.87,27.85,27.87,31900.0,18.5786,18.592,18.5786,18.592,31900.0
2011-03-11 15:30:00,27.87,27.88,27.81,27.81,86700.0,18.592,18.5987,18.552,18.552,86700.0
2011-03-11 15:35:00,27.81,27.84,27.81,27.82,43900.0,18.552,18.572,18.552,18.5586,43900.0
2011-03-11 15:40:00,27.82,27.88,27.82,27.87,90500.0,18.5586,18.5987,18.5586,18.592,90500.0
2011-03-11 15:45:00,27.88,27.9,27.86,27.87,108600.0,18.5987,18.612,18.5853,18.592,108600.0
2011-03-11 15:50:00,27.87,27.87,27.84,27.84,111200.0,18.592,18.592,18.572,18.572,111200.0
2011-03-11 15:55:00,27.84,27.85,27.8,27.82,288200.0,18.572,18.5786,18.5453,18.5586,288200.0
2011-03-14 09:30:00,27.6,27.74,27.55,27.55,77700.0,18.4119,18.5053,18.3785,18.3785,77700.0
2011-03-14 09:35:00,27.57,27.64,27.56,27.61,63000.0,18.3919,18.4385,18.3852,18.4185,63000.0
2011-03-14 09:40:00,27.61,27.65,27.58,27.59,26800.0,18.4185,18.4452,18.3985,18.4052,26800.0
2011-03-14 09:45:00,27.6,27.62,27.59,27.6,58200.0,18.4119,18.4252,18.4052,18.4119,58200.0
2011-03-14 09:50:00,27.6,27.61,27.58,27.6,74200.0,18.4119,18.4185,18.3985,18.4119,74200.0
2011-03-14 09:55:00,27.6,27.61,27.58,27.6,61300.0,18.4119,18.4185,18.3985,18.4119,61300.0
2011-03-14 10:00:00,27.59,27.64,27.59,27.64,39200.0,18.4052,18.4385,18.4052,18.4385,39200.0
2011-03-14 10:05:00,27.64,27.64,27.58,27.61,30800.0,18.4385,18.4385,18.3985,18.4185,30800.0
2011-03-14 10:10:00,27.6,27.6,27.56,27.58,32600.0,18.4119,18.4119,18.3852,18.3985,32600.0
2011-03-14 10:15:00,27.58,27.62,27.58,27.58,36100.0,18.3985,18.4252,18.3985,18.3985,36100.0
2011-03-14 10:20:00,27.58,27.59,27.57,27.58,19300.0,18.3985,18.4052,18.3919,18.3985,19300.0
2011-03-14 10:25:00,27.59,27.63,27.57,27.61,52100.0,18.4052,18.4319,18.3919,18.4185,52100.0
2011-03-14 10:30:00,27.62,27.64,27.56,27.57,45400.0,18.4252,18.4385,18.3852,18.3919,45400.0
2011-03-14 10:35:00,27.56,27.59,27.55,27.59,39500.0,18.3852,18.4052,18.3785,18.4052,39500.0
2011-03-14 10:40:00,27.6,27.63,27.57,27.63,85700.0,18.4119,18.4319,18.3919,18.4319,85700.0
2011-03-14 10:45:00,27.63,27.64,27.59,27.63,29400.0,18.4319,18.4385,18.4052,18.4319,29400.0
2011-03-14 10:50:00,27.63,27.63,27.59,27.6,21300.0,18.4319,18.4319,18.4052,18.4119,21300.0
2011-03-14 10:55:00,27.59,27.59,27.57,27.57,20000.0,18.4052,18.4052,18.3919,18.3919,20000.0
2011-03-14 11:00:00,27.57,27.62,27.57,27.62,32700.0,18.3919,18.4252,18.3919,18.4252,32700.0
2011-03-14 11:05:00,27.62,27.66,27.62,27.65,76200.0,18.4252,18.4519,18.4252,18.4452,76200.0
2011-03-14 11:10:00,27.65,27.66,27.64,27.65,76600.0,18.4452,18.4519,18.4385,18.4452,76600.0
2011-03-14 11:15:00,27.65,27.67,27.64,27.65,102700.0,18.4452,18.4586,18.4385,18.4452,102700.0
2011-03-14 11:20:00,27.65,27.68,27.65,27.65,68000.0,18.4452,18.4652,18.4452,18.4452,68000.0
2011-03-14 11:25:00,27.65,27.68,27.64,27.67,36000.0,18.4452,18.4652,18.4385,18.4586,36000.0
2011-03-14 11:30:00,27.68,27.68,27.64,27.68,47800.0,18.4652,18.4652,18.4385,18.4652,47800.0
2011-03-14 11:35:00,27.68,27.68,27.67,27.68,9400.0,18.4652,18.4652,18.4586,18.4652,9400.0
2011-03-14 11:40:00,27.67,27.7,27.67,27.69,34000.0,18.4586,18.4786,18.4586,18.4719,34000.0
2011-03-14 11:45:00,27.69,27.71,27.68,27.7,25300.0,18.4719,18.4852,18.4652,18.4786,25300.0
2011-03-14 11:50:00,27.7,27.72,27.7,27.7,23300.0,18.4786,18.4919,18.4786,18.4786,23300.0
2011-03-14 11:55:00,27.71,27.71,27.7,27.71,11200.0,18.4852,18.4852,18.4786,18.4852,11200.0
2011-03-14 12:00:00,27.71,27.72,27.7,27.72,29400.0,18.4852,18.4919,18.4786,18.4919,29400.0
2011-03-14 12:05:00,27.71,27.72,27.7,27.7,26400.0,18.4852,18.4919,18.4786,18.4786,26400.0
2011-03-14 12:10:00,27.71,27.72,27.7,27.71,47200.0,18.4852,18.4919,18.4786,18.4852,47200.0
2011-03-14 12:15:00,27.71,27.73,27.69,27.7,95700.0,18.4852,18.4986,18.4719,18.4786,95700.0
2011-03-14 12:20:00,27.7,27.74,27.7,27.73,53800.0,18.4786,18.5053,18.4786,18.4986,53800.0
2011-03-14 12:25:00,27.72,27.73,27.72,27.73,23400.0,18.4919,18.4986,18.4919,18.4986,23400.0
2011-03-14 12:30:00,27.72,27.75,27.72,27.74,36300.0,18.4919,18.5119,18.4919,18.5053,36300.0
2011-03-14 12:35:00,27.74,27.74,27.72,27.72,51000.0,18.5053,18.5053,18.4919,18.4919,51000.0
2011-03-14 12:40:00,27.72,27.73,27.72,27.73,13500.0,18.4919,18.4986,18.4919,18.4986,13500.0
2011-03-14 12:45:00,27.73,27.75,27.73,27.75,51200.0,18.4986,18.5119,18.4986,18.5119,51200.0
2011-03-14 12:50:00,27.74,27.75,27.74,27.75,12200.0,18.5053,18.5119,18.5053,18.5119,12200.0
2011-03-14 12:55:00,27.74,27.78,27.74,27.78,42700.0,18.5053,18.5319,18.5053,18.5319,42700.0
2011-03-14 13:00:00,27.77,27.78,27.77,27.78,10500.0,18.5253,18.5319,18.5253,18.5319,10500.0
2011-03-14 13:05:00,27.77,27.78,27.76,27.76,19300.0,18.5253,18.5319,18.5186,18.5186,19300.0
2011-03-14 13:10:00,27.77,27.78,27.76,27.78,18300.0,18.5253,18.5319,18.5186,18.5319,18300.0
2011-03-14 13:15:00,27.78,27.78,27.77,27.78,17500.0,18.5319,18.5319,18.5253,18.5319,17500.0
2011-03-14 13:20:00,27.78,27.78,27.76,27.77,20100.0,18.5319,18.5319,18.5186,18.5253,20100.0
2011-03-14 13:25:00,27.77,27.78,27.76,27.77,34800.0,18.5253,18.5319,18.5186,18.5253,34800.0
2011-03-14 13:30:00,27.78,27.78,27.75,27.75,51800.0,18.5319,18.5319,18.5119,18.5119,51800.0
2011-03-14 13:35:00,27.76,27.76,27.75,27.76,44800.0,18.5186,18.5186,18.5119,18.5186,44800.0
2011-03-14 13:40:00,27.76,27.77,27.75,27.77,34400.0,18.5186,18.5253,18.5119,18.5253,34400.0
2011-03-14 13:45:00,27.76,27.77,27.76,27.76,12100.0,18.5186,18.5253,18.5186,18.5186,12100.0
2011-03-14 13:50:00,27.77,27.78,27.76,27.78,28800.0,18.5253,18.5319,18.5186,18.5319,28800.0
2011-03-14 13:55:00,27.78,27.78,27.77,27.78,14100.0,18.5319,18.5319,18.5253,18.5319,14100.0
2011-03-14 14:00:00,27.78,27.78,27.77,27.77,27600.0,18.5319,18.5319,18.5253,18.5253,27600.0
2011-03-14 14:05:00,27.78,27.82,27.77,27.81,80200.0,18.5319,18.5586,18.5253,18.552,80200.0
2011-03-14 14:10:00,27.8,27.82,27.74,27.77,498500.0,18.5453,18.5586,18.5053,18.5253,498500.0
2011-03-14 14:15:00,27.77,27.82,27.76,27.81,335300.0,18.5253,18.5586,18.5186,18.552,335300.0
2011-03-14 14:20:00,27.81,27.83,27.8,27.81,809100.0,18.552,18.5653,18.5453,18.552,809100.0
2011-03-14 14:25:00,27.81,27.82,27.8,27.82,14100.0,18.552,18.5586,18.5453,18.5586,14100.0
2011-03-14 14:30:00,27.82,27.83,27.78,27.78,26500.0,18.5586,18.5653,18.5319,18.5319,26500.0
2011-03-14 14:35:00,27.78,27.79,27.77,27.77,15400.0,18.5319,18.5386,18.5253,18.5253,15400.0
2011-03-14 14:40:00,27.78,27.79,27.77,27.78,19600.0,18.5319,18.5386,18.5253,18.5319,19600.0
2011-03-14 14:45:00,27.78,27.8,27.78,27.8,24300.0,18.5319,18.5453,18.5319,18.5453,24300.0
2011-03-14 14:50:00,27.8,27.8,27.72,27.72,145800.0,18.5453,18.5453,18.4919,18.4919,145800.0
2011-03-14 14:55:00,27.72,27.73,27.72,27.72,14100.0,18.4919,18.4986,18.4919,18.4919,14100.0
2011-03-14 15:00:00,27.73,27.73,27.67,27.68,53400.0,18.4986,18.4986,18.4586,18.4652,53400.0
2011-03-14 15:05:00,27.68,27.72,27.68,27.72,33200.0,18.4652,18.4919,18.4652,18.4919,33200.0
2011-03-14 15:10:00,27.72,27.76,27.71,27.76,29700.0,18.4919,18.5186,18.4852,18.5186,29700.0
2011-03-14 15:15:00,27.76,27.76,27.73,27.74,31400.0,18.5186,18.5186,18.4986,18.5053,31400.0
2011-03-14 15:20:00,27.74,27.75,27.7,27.7,53200.0,18.5053,18.5119,18.4786,18.4786,53200.0
2011-03-14 15:25:00,27.7,27.7,27.66,27.68,56600.0,18.4786,18.4786,18.4519,18.4652,56600.0
2011-03-14 15:30:00,27.68,27.73,27.68,27.73,123200.0,18.4652,18.4986,18.4652,18.4986,123200.0
2011-03-14 15:35:00,27.73,27.74,27.72,27.73,78700.0,18.4986,18.5053,18.4919,18.4986,78700.0
2011-03-14 15:40:00,27.73,27.77,27.72,27.77,74000.0,18.4986,18.5253,18.4919,18.5253,74000.0
2011-03-14 15:45:00,27.77,27.78,27.73,27.74,83400.0,18.5253,18.5319,18.4986,18.5053,83400.0
2011-03-14 15:50:00,27.74,27.77,27.73,27.77,148000.0,18.5053,18.5253,18.4986,18.5253,148000.0
2011-03-14 15:55:00,27.76,27.79,27.74,27.75,173500.0,18.5186,18.5386,18.5053,18.5119,173500.0
2011-03-15 09:30:00,27.45,27.5,27.33,27.41,135900.0,18.3118,18.3452,18.2318,18.2851,135900.0
2011-03-15 09:35:00,27.41,27.45,27.35,27.41,64700.0,18.2851,18.3118,18.2451,18.2851,64700.0
2011-03-15 09:40:00,27.4,27.43,27.35,27.41,50600.0,18.2784,18.2985,18.2451,18.2851,50600.0
2011-03-15 09:45:00,27.41,27.51,27.39,27.5,62200.0,18.2851,18.3518,18.2718,18.3452,62200.0
2011-03-15 09:50:00,27.5,27.54,27.48,27.54,144400.0,18.3452,18.3718,18.3318,18.3718,144400.0
2011-03-15 09:55:00,27.53,27.58,27.51,27.57,72900.0,18.3652,18.3985,18.3518,18.3919,72900.0
2011-03-15 10:00:00,27.57,27.6,27.56,27.59,42100.0,18.3919,18.4119,18.3852,18.4052,42100.0
2011-03-15 10:05:00,27.6,27.62,27.58,27.6,145700.0,18.4119,18.4252,18.3985,18.4119,145700.0
2011-03-15 10:10:00,27.6,27.67,27.58,27.67,121000.0,18.4119,18.4586,18.3985,18.4586,121000.0
2011-03-15 10:15:00,27.67,27.69,27.65,27.66,37800.0,18.4586,18.4719,18.4452,18.4519,37800.0
2011-03-15 10:20:00,27.65,27.66,27.63,27.64,39500.0,18.4452,18.4519,18.4319,18.4385,39500.0
2011-03-15 10:25:00,27.64,27.65,27.63,27.65,35600.0,18.4385,18.4452,18.4319,18.4452,35600.0
2011-03-15 10:30:00,27.65,27.65,27.61,27.61,41200.0,18.4452,18.4452,18.4185,18.4185,41200.0
2011-03-15 10:35:00,27.61,27.65,27.6,27.65,40400.0,18.4185,18.4452,18.4119,18.4452,40400.0
2011-03-15 10:40:00,27.64,27.65,27.6,27.6,34800.0,18.4385,18.4452,18.4119,18.4119,34800.0
2011-03-15 10:45:00,27.6,27.63,27.57,27.61,75700.0,18.4119,18.4319,18.3919,18.4185,75700.0
2011-03-15 10:50:00,27.61,27.66,27.6,27.64,47800.0,18.4185,18.4519,18.4119,18.4385,47800.0
2011-03-15 10:55:00,27.63,27.63,27.58,27.58,28500.0,18.4319,18.4319,18.3985,18.3985,28500.0
2011-03-15 11:00:00,27.58,27.59,27.55,27.55,30000.0,18.3985,18.4052,18.3785,18.3785,30000.0
2011-03-15 11:05:00,27.55,27.6,27.55,27.57,24500.0,18.3785,18.4119,18.3785,18.3919,24500.0
2011-03-15 11:10:00,27.57,27.6,27.57,27.6,35100.0,18.3919,18.4119,18.3919,18.4119,35100.0
2011-03-15 11:15:00,27.6,27.66,27.59,27.64,90500.0,18.4119,18.4519,18.4052,18.4385,90500.0
2011-03-15 11:20:00,27.64,27.65,27.63,27.64,21100.0,18.4385,18.4452,18.4319,18.4385,21100.0
2011-03-15 11:25:00,27.64,27.67,27.64,27.65,82200.0,18.4385,18.4586,18.4385,18.4452,82200.0
2011-03-15 11:30:00,27.65,27.65,27.64,27.64,27200.0,18.4452,18.4452,18.4385,18.4385,27200.0
2011-03-15 11:35:00,27.64,27.65,27.64,27.64,28500.0,18.4385,18.4452,18.4385,18.4385,28500.0
2011-03-15 11:40:00,27.64,27.68,27.64,27.66,41200.0,18.4385,18.4652,18.4385,18.4519,41200.0
2011-03-15 11:45:00,27.66,27.66,27.64,27.64,30600.0,18.4519,18.4519,18.4385,18.4385,30600.0
2011-03-15 11:50:00,27.65,27.65,27.64,27.65,17500.0,18.4452,18.4452,18.4385,18.4452,17500.0
2011-03-15 11:55:00,27.65,27.65,27.64,27.65,12500.0,18.4452,18.4452,18.4385,18.4452,12500.0
2011-03-15 12:00:00,27.64,27.7,27.64,27.69,37300.0,18.4385,18.4786,18.4385,18.4719,37300.0
2011-03-15 12:05:00,27.69,27.72,27.68,27.71,34800.0,18.4719,18.4919,18.4652,18.4852,34800.0
2011-03-15 12:10:00,27.7,27.71,27.69,27.7,35000.0,18.4786,18.4852,18.4719,18.4786,35000.0
2011-03-15 12:15:00,27.7,27.7,27.69,27.7,20800.0,18.4786,18.4786,18.4719,18.4786,20800.0
2011-03-15 12:20:00,27.69,27.7,27.69,27.69,20300.0,18.4719,18.4786,18.4719,18.4719,20300.0
2011-03-15 12:25:00,27.7,27.71,27.69,27.7,35700.0,18.4786,18.4852,18.4719,18.4786,35700.0
2011-03-15 12:30:00,27.7,27.7,27.69,27.7,18000.0,18.4786,18.4786,18.4719,18.4786,18000.0
2011-03-15 12:35:00,27.7,27.7,27.67,27.67,38300.0,18.4786,18.4786,18.4586,18.4586,38300.0
2011-03-15 12:40:00,27.67,27.68,27.64,27.65,49300.0,18.4586,18.4652,18.4385,18.4452,49300.0
2011-03-15 12:45:00,27.66,27.68,27.64,27.68,34500.0,18.4519,18.4652,18.4385,18.4652,34500.0
2011-03-15 12:50:00,27.68,27.72,27.68,27.7,38300.0,18.4652,18.4919,18.4652,18.4786,38300.0
2011-03-15 12:55:00,27.7,27.72,27.7,27.71,39700.0,18.4786,18.4919,18.4786,18.4852,39700.0
2011-03-15 13:00:00,27.7,27.71,27.67,27.71,35500.0,18.4786,18.4852,18.4586,18.4852,35500.0
2011-03-15 13:05:00,27.7,27.71,27.69,27.69,48300.0,18.4786,18.4852,18.4719,18.4719,48300.0
2011-03-15 13:10:00,27.7,27.72,27.69,27.71,46400.0,18.4786,18.4919,18.4719,18.4852,46400.0
2011-03-15 13:15:00,27.71,27.72,27.69,27.7,50100.0,18.4852,18.4919,18.4719,18.4786,50100.0
2011-03-15 13:20:00,27.69,27.72,27.69,27.71,47100.0,18.4719,18.4919,18.4719,18.4852,47100.0
2011-03-15 13:25:00,27.7,27.71,27.68,27.69,12000.0,18.4786,18.4852,18.4652,18.4719,12000.0
2011-03-15 13:30:00,27.69,27.71,27.69,27.7,44700.0,18.4719,18.4852,18.4719,18.4786,44700.0
2011-03-15 13:35:00,27.71,27.71,27.7,27.7,11200.0,18.4852,18.4852,18.4786,18.4786,11200.0
2011-03-15 13:40:00,27.71,27.72,27.69,27.7,70400.0,18.4852,18.4919,18.4719,18.4786,70400.0
2011-03-15 13:45:00,27.7,27.73,27.7,27.72,68600.0,18.4786,18.4986,18.4786,18.4919,68600.0
2011-03-15 13:50:00,27.72,27.72,27.7,27.7,24600.0,18.4919,18.4919,18.4786,18.4786,24600.0
2011-03-15 13:55:00,27.7,27.71,27.7,27.7,11100.0,18.4786,18.4852,18.4786,18.4786,11100.0
2011-03-15 14:00:00,27.71,27.73,27.7,27.72,27200.0,18.4852,18.4986,18.4786,18.4919,27200.0
2011-03-15 14:05:00,27.73,27.74,27.73,27.73,14000.0,18.4986,18.5053,18.4986,18.4986,14000.0
2011-03-15 14:10:00,27.74,27.76,27.73,27.76,33400.0,18.5053,18.5186,18.4986,18.5186,33400.0
2011-03-15 14:15:00,27.76,27.8,27.72,27.73,136900.0,18.5186,18.5453,18.4919,18.4986,136900.0
2011-03-15 14:20:00,27.72,27.81,27.72,27.8,118600.0,18.4919,18.552,18.4919,18.5453,118600.0
2011-03-15 14:25:00,27.8,27.82,27.79,27.81,136800.0,18.5453,18.5586,18.5386,18.552,136800.0
2011-03-15 14:30:00,27.8,27.83,27.79,27.8,44400.0,18.5453,18.5653,18.5386,18.5453,44400.0
2011-03-15 14:35:00,27.8,27.83,27.8,27.82,36700.0,18.5453,18.5653,18.5453,18.5586,36700.0
2011-03-15 14:40:00,27.83,27.85,27.82,27.85,82400.0,18.5653,18.5786,18.5586,18.5786,82400.0
2011-03-15 14:45:00,27.85,27.88,27.85,27.88,32000.0,18.5786,18.5987,18.5786,18.5987,32000.0
2011-03-15 14:50:00,27.88,27.88,27.83,27.83,29000.0,18.5987,18.5987,18.5653,18.5653,29000.0
2011-03-15 14:55:00,27.83,27.85,27.81,27.81,54100.0,18.5653,18.5786,18.552,18.552,54100.0
2011-03-15 15:00:00,27.81,27.85,27.8,27.85,45700.0,18.552,18.5786,18.5453,18.5786,45700.0
2011-03-15 15:05:00,27.85,27.85,27.82,27.83,19400.0,18.5786,18.5786,18.5586,18.5653,19400.0
2011-03-15 15:10:00,27.83,27.85,27.82,27.82,57600.0,18.5653,18.5786,18.5586,18.5586,57600.0
2011-03-15 15:15:00,27.81,27.85,27.8,27.85,70200.0,18.552,18.5786,18.5453,18.5786,70200.0
2011-03-15 15:20:00,27.85,27.87,27.84,27.85,131300.0,18.5786,18.592,18.572,18.5786,131300.0
2011-03-15 15:25:00,27.86,27.86,27.82,27.84,305500.0,18.5853,18.5853,18.5586,18.572,305500.0
2011-03-15 15:30:00,27.85,27.89,27.8,27.86,383600.0,18.5786,18.6053,18.5453,18.5853,383600.0
2011-03-15 15:35:00,27.86,27.86,27.85,27.86,18300.0,18.5853,18.5853,18.5786,18.5853,18300.0
2011-03-15 15:40:00,27.86,27.89,27.84,27.88,124800.0,18.5853,18.6053,18.572,18.5987,124800.0
2011-03-15 15:45:00,27.88,27.92,27.85,27.91,333000.0,18.5987,18.6253,18.5786,18.6187,333000.0
2011-03-15 15:50:00,27.9,27.96,27.89,27.96,267800.0,18.612,18.652,18.6053,18.652,267800.0
2011-03-15 15:55:00,27.96,27.96,27.87,27.87,321100.0,18.652,18.652,18.592,18.592,321100.0
2011-03-16 09:30:00,27.79,27.8,27.65,27.67,61000.0,18.5386,18.5453,18.4452,18.4586,61000.0
2011-03-16 09:35:00,27.67,27.7,27.66,27.67,45500.0,18.4586,18.4786,18.4519,18.4586,45500.0
2011-03-16 09:40:00,27.67,27.73,27.6,27.73,74100.0,18.4586,18.4986,18.4119,18.4986,74100.0
2011-03-16 09:45:00,27.73,27.75,27.7,27.7,51200.0,18.4986,18.5119,18.4786,18.4786,51200.0
2011-03-16 09:50:00,27.7,27.75,27.69,27.71,58000.0,18.4786,18.5119,18.4719,18.4852,58000.0
2011-03-16 09:55:00,27.71,27.71,27.65,27.7,55000.0,18.4852,18.4852,18.4452,18.4786,55000.0
2011-03-16 10:00:00,27.7,27.71,27.68,27.69,38700.0,18.4786,18.4852,18.4652,18.4719,38700.0
2011-03-16 10:05:00,27.68,27.68,27.62,27.62,41600.0,18.4652,18.4652,18.4252,18.4252,41600.0
2011-03-16 10:10:00,27.63,27.65,27.63,27.64,109500.0,18.4319,18.4452,18.4319,18.4385,109500.0
2011-03-16 10:15:00,27.65,27.67,27.62,27.65,75400.0,18.4452,18.4586,18.4252,18.4452,75400.0
2011-03-16 10:20:00,27.64,27.68,27.64,27.68,80800.0,18.4385,18.4652,18.4385,18.4652,80800.0
2011-03-16 10:25:00,27.68,27.7,27.67,27.67,37600.0,18.4652,18.4786,18.4586,18.4586,37600.0
2011-03-16 10:30:00,27.67,27.7,27.67,27.7,69500.0,18.4586,18.4786,18.4586,18.4786,69500.0
2011-03-16 10:35:00,27.7,27.74,27.69,27.72,330300.0,18.4786,18.5053,18.4719,18.4919,330300.0
2011-03-16 10:40:00,27.72,27.73,27.68,27.68,31700.0,18.4919,18.4986,18.4652,18.4652,31700.0
2011-03-16 10:45:00,27.68,27.69,27.68,27.69,169000.0,18.4652,18.4719,18.4652,18.4719,169000.0
2011-03-16 10:50:00,27.68,27.69,27.64,27.65,67800.0,18.4652,18.4719,18.4385,18.4452,67800.0
2011-03-16 10:55:00,27.64,27.64,27.57,27.58,92700.0,18.4385,18.4385,18.3919,18.3985,92700.0
2011-03-16 11:00:00,27.58,27.59,27.43,27.54,203800.0,18.3985,18.4052,18.2985,18.3718,203800.0
2011-03-16 11:05:00,27.55,27.62,27.44,27.61,127200.0,18.3785,18.4252,18.3051,18.4185,127200.0
2011-03-16 11:10:00,27.6,27.66,27.55,27.63,94200.0,18.4119,18.4519,18.3785,18.4319,94200.0
2011-03-16 11:15:00,27.63,27.65,27.6,27.61,65900.0,18.4319,18.4452,18.4119,18.4185,65900.0
2011-03-16 11:20:00,27.61,27.64,27.58,27.62,34600.0,18.4185,18.4385,18.3985,18.4252,34600.0
2011-03-16 11:25:00,27.61,27.65,27.6,27.62,42600.0,18.4185,18.4452,18.4119,18.4252,42600.0
2011-03-16 11:30:00,27.62,27.66,27.61,27.65,31800.0,18.4252,18.4519,18.4185,18.4452,31800.0
2011-03-16 11:35:00,27.65,27.66,27.62,27.64,21900.0,18.4452,18.4519,18.4252,18.4385,21900.0
2011-03-16 11:40:00,27.64,27.66,27.62,27.62,46700.0,18.4385,18.4519,18.4252,18.4252,46700.0
2011-03-16 11:45:00,27.62,27.62,27.58,27.6,28200.0,18.4252,18.4252,18.3985,18.4119,28200.0
2011-03-16 11:50:00,27.6,27.6,27.57,27.58,37100.0,18.4119,18.4119,18.3919,18.3985,37100.0
2011-03-16 11:55:00,27.58,27.58,27.55,27.56,36200.0,18.3985,18.3985,18.3785,18.3852,36200.0
2011-03-16 12:00:00,27.56,27.56,27.49,27.52,79000.0,18.3852,18.3852,18.3385,18.3585,79000.0
2011-03-16 12:05:00,27.51,27.53,27.5,27.53,33200.0,18.3518,18.3652,18.3452,18.3652,33200.0
2011-03-16 12:10:00,27.54,27.57,27.49,27.5,43200.0,18.3718,18.3919,18.3385,18.3452,43200.0
2011-03-16 12:15:00,27.5,27.54,27.49,27.53,56000.0,18.3452,18.3718,18.3385,18.3652,56000.0
2011-03-16 12:20:00,27.52,27.55,27.52,27.55,20400.0,18.3585,18.3785,18.3585,18.3785,20400.0
2011-03-16 12:25:00,27.54,27.56,27.54,27.56,42000.0,18.3718,18.3852,18.3718,18.3852,42000.0
2011-03-16 12:30:00,27.56,27.58,27.54,27.55,49800.0,18.3852,18.3985,18.3718,18.3785,49800.0
2011-03-16 12:35:00,27.55,27.56,27.53,27.55,56900.0,18.3785,18.3852,18.3652,18.3785,56900.0
2011-03-16 12:40:00,27.54,27.55,27.54,27.54,18900.0,18.3718,18.3785,18.3718,18.3718,18900.0
2011-03-16 12:45:00,27.54,27.55,27.53,27.53,68400.0,18.3718,18.3785,18.3652,18.3652,68400.0
2011-03-16 12:50:00,27.53,27.54,27.5,27.5,35100.0,18.3652,18.3718,18.3452,18.3452,35100.0
2011-03-16 12:55:00,27.51,27.51,27.49,27.49,32700.0,18.3518,18.3518,18.3385,18.3385,32700.0
2011-03-16 13:00:00,27.5,27.51,27.49,27.49,67700.0,18.3452,18.3518,18.3385,18.3385,67700.0
2011-03-16 13:05:00,27.5,27.51,27.49,27.49,27800.0,18.3452,18.3518,18.3385,18.3385,27800.0
2011-03-16 13:10:00,27.49,27.49,27.47,27.48,19700.0,18.3385,18.3385,18.3251,18.3318,19700.0
2011-03-16 13:15:00,27.48,27.5,27.47,27.5,31900.0,18.3318,18.3452,18.3251,18.3452,31900.0
2011-03-16 13:20:00,27.5,27.52,27.49,27.5,31800.0,18.3452,18.3585,18.3385,18.3452,31800.0
2011-03-16 13:25:00,27.51,27.52,27.5,27.5,25200.0,18.3518,18.3585,18.3452,18.3452,25200.0
2011-03-16 13:30:00,27.51,27.51,27.49,27.49,24900.0,18.3518,18.3518,18.3385,18.3385,24900.0
2011-03-16 13:35:00,27.5,27.5,27.48,27.49,35900.0,18.3452,18.3452,18.3318,18.3385,35900.0
2011-03-16 13:40:00,27.49,27.5,27.46,27.5,50200.0,18.3385,18.3452,18.3185,18.3452,50200.0
2011-03-16 13:45:00,27.5,27.51,27.49,27.51,30300.0,18.3452,18.3518,18.3385,18.3518,30300.0
2011-03-16 13:50:00,27.51,27.51,27.49,27.5,14900.0,18.3518,18.3518,18.3385,18.3452,14900.0
2011-03-16 13:55:00,27.5,27.52,27.5,27.52,53100.0,18.3452,18.3585,18.3452,18.3585,53100.0
2011-03-16 14:00:00,27.51,27.52,27.48,27.51,38800.0,18.3518,18.3585,18.3318,18.3518,38800.0
2011-03-16 14:05:00,27.52,27.52,27.49,27.5,49300.0,18.3585,18.3585,18.3385,18.3452,49300.0
2011-03-16 14:10:00,27.51,27.51,27.42,27.46,113600.0,18.3518,18.3518,18.2918,18.3185,113600.0
2011-03-16 14:15:00,27.46,27.47,27.4,27.4,75800.0,18.3185,18.3251,18.2784,18.2784,75800.0
2011-03-16 14:20:00,27.4,27.44,27.4,27.43,75000.0,18.2784,18.3051,18.2784,18.2985,75000.0
2011-03-16 14:25:00,27.43,27.46,27.42,27.45,56400.0,18.2985,18.3185,18.2918,18.3118,56400.0
2011-03-16 14:30:00,27.45,27.48,27.43,27.45,43900.0,18.3118,18.3318,18.2985,18.3118,43900.0
2011-03-16 14:35:00,27.45,27.53,27.45,27.53,80900.0,18.3118,18.3652,18.3118,18.3652,80900.0
2011-03-16 14:40:00,27.53,27.61,27.53,27.55,92900.0,18.3652,18.4185,18.3652,18.3785,92900.0
2011-03-16 14:45:00,27.55,27.62,27.54,27.61,54000.0,18.3785,18.4252,18.3718,18.4185,54000.0
2011-03-16 14:50:00,27.62,27.63,27.59,27.59,50300.0,18.4252,18.4319,18.4052,18.4052,50300.0
2011-03-16 14:55:00,27.59,27.64,27.59,27.59,48900.0,18.4052,18.4385,18.4052,18.4052,48900.0
2011-03-16 15:00:00,27.6,27.6,27.57,27.59,101000.0,18.4119,18.4119,18.3919,18.4052,101000.0
2011-03-16 15:05:00,27.59,27.59,27.53,27.56,57100.0,18.4052,18.4052,18.3652,18.3852,57100.0
2011-03-16 15:10:00,27.56,27.64,27.55,27.56,61100.0,18.3852,18.4385,18.3785,18.3852,61100.0
2011-03-16 15:15:00,27.55,27.6,27.55,27.58,76200.0,18.3785,18.4119,18.3785,18.3985,76200.0
2011-03-16 15:20:00,27.57,27.61,27.55,27.57,42200.0,18.3919,18.4185,18.3785,18.3919,42200.0
2011-03-16 15:25:00,27.56,27.6,27.51,27.54,74300.0,18.3852,18.4119,18.3518,18.3718,74300.0
2011-03-16 15:30:00,27.53,27.55,27.5,27.52,60200.0,18.3652,18.3785,18.3452,18.3585,60200.0
2011-03-16 15:35:00,27.53,27.56,27.52,27.54,112000.0,18.3652,18.3852,18.3585,18.3718,112000.0
2011-03-16 15:40:00,27.53,27.56,27.52,27.55,100200.0,18.3652,18.3852,18.3585,18.3785,100200.0
2011-03-16 15:45:00,27.55,27.55,27.49,27.53,157000.0,18.3785,18.3785,18.3385,18.3652,157000.0
2011-03-16 15:50:00,27.52,27.53,27.47,27.49,105100.0,18.3585,18.3652,18.3251,18.3385,105100.0
2011-03-16 15:55:00,27.5,27.5,27.44,27.45,162400.0,18.3452,18.3452,18.3051,18.3118,162400.0
2011-03-17 09:30:00,27.73,27.74,27.57,27.58,78400.0,18.4986,18.5053,18.3919,18.3985,78400.0
2011-03-17 09:35:00,27.58,27.6,27.51,27.55,66900.0,18.3985,18.4119,18.3518,18.3785,66900.0
2011-03-17 09:40:00,27.56,27.56,27.5,27.5,34200.0,18.3852,18.3852,18.3452,18.3452,34200.0
2011-03-17 09:45:00,27.5,27.52,27.5,27.5,26500.0,18.3452,18.3585,18.3452,18.3452,26500.0
2011-03-17 09:50:00,27.5,27.56,27.5,27.5,41700.0,18.3452,18.3852,18.3452,18.3452,41700.0
2011-03-17 09:55:00,27.5,27.55,27.5,27.51,38600.0,18.3452,18.3785,18.3452,18.3518,38600.0
2011-03-17 10:00:00,27.52,27.59,27.51,27.53,44400.0,18.3585,18.4052,18.3518,18.3652,44400.0
2011-03-17 10:05:00,27.53,27.53,27.5,27.52,27600.0,18.3652,18.3652,18.3452,18.3585,27600.0
2011-03-17 10:10:00,27.51,27.53,27.51,27.52,16700.0,18.3518,18.3652,18.3518,18.3585,16700.0
2011-03-17 10:15:00,27.51,27.58,27.5,27.57,37800.0,18.3518,18.3985,18.3452,18.3919,37800.0
2011-03-17 10:20:00,27.57,27.57,27.54,27.56,20100.0,18.3919,18.3919,18.3718,18.3852,20100.0
2011-03-17 10:25:00,27.55,27.63,27.55,27.57,26800.0,18.3785,18.4319,18.3785,18.3919,26800.0
2011-03-17 10:30:00,27.57,27.58,27.56,27.56,15500.0,18.3919,18.3985,18.3852,18.3852,15500.0
2011-03-17 10:35:00,27.55,27.58,27.53,27.58,13500.0,18.3785,18.3985,18.3652,18.3985,13500.0
2011-03-17 10:40:00,27.57,27.57,27.52,27.55,25400.0,18.3919,18.3919,18.3585,18.3785,25400.0
2011-03-17 10:45:00,27.54,27.55,27.51,27.53,17800.0,18.3718,18.3785,18.3518,18.3652,17800.0
2011-03-17 10:50:00,27.52,27.53,27.5,27.52,40600.0,18.3585,18.3652,18.3452,18.3585,40600.0
2011-03-17 10:55:00,27.52,27.53,27.5,27.51,18700.0,18.3585,18.3652,18.3452,18.3518,18700.0
2011-03-17 11:00:00,27.52,27.53,27.49,27.5,50700.0,18.3585,18.3652,18.3385,18.3452,50700.0
2011-03-17 11:05:00,27.51,27.53,27.51,27.51,25100.0,18.3518,18.3652,18.3518,18.3518,25100.0
2011-03-17 11:10:00,27.52,27.53,27.48,27.48,18900.0,18.3585,18.3652,18.3318,18.3318,18900.0
2011-03-17 11:15:00,27.48,27.49,27.47,27.47,28900.0,18.3318,18.3385,18.3251,18.3251,28900.0
2011-03-17 11:20:00,27.48,27.49,27.47,27.49,12000.0,18.3318,18.3385,18.3251,18.3385,12000.0
2011-03-17 11:25:00,27.48,27.5,27.47,27.48,21900.0,18.3318,18.3452,18.3251,18.3318,21900.0
2011-03-17 11:30:00,27.48,27.5,27.47,27.5,21300.0,18.3318,18.3452,18.3251,18.3452,21300.0
2011-03-17 11:35:00,27.5,27.51,27.48,27.51,21100.0,18.3452,18.3518,18.3318,18.3518,21100.0
2011-03-17 11:40:00,27.51,27.51,27.49,27.5,13400.0,18.3518,18.3518,18.3385,18.3452,13400.0
2011-03-17 11:45:00,27.5,27.51,27.48,27.48,19600.0,18.3452,18.3518,18.3318,18.3318,19600.0
2011-03-17 11:50:00,27.48,27.51,27.47,27.5,18600.0,18.3318,18.3518,18.3251,18.3452,18600.0
2011-03-17 11:55:00,27.5,27.51,27.47,27.47,14800.0,18.3452,18.3518,18.3251,18.3251,14800.0
2011-03-17 12:00:00,27.48,27.49,27.45,27.45,30200.0,18.3318,18.3385,18.3118,18.3118,30200.0
2011-03-17 12:05:00,27.46,27.49,27.45,27.48,43200.0,18.3185,18.3385,18.3118,18.3318,43200.0
2011-03-17 12:10:00,27.49,27.51,27.47,27.51,34700.0,18.3385,18.3518,18.3251,18.3518,34700.0
2011-03-17 12:15:00,27.5,27.54,27.5,27.54,24600.0,18.3452,18.3718,18.3452,18.3718,24600.0
2011-03-17 12:20:00,27.54,27.56,27.52,27.52,157100.0,18.3718,18.3852,18.3585,18.3585,157100.0
2011-03-17 12:25:00,27.52,27.54,27.52,27.53,12600.0,18.3585,18.3718,18.3585,18.3652,12600.0
2011-03-17 12:30:00,27.52,27.55,27.52,27.54,21400.0,18.3585,18.3785,18.3585,18.3718,21400.0
2011-03-17 12:35:00,27.55,27.55,27.51,27.51,25600.0,18.3785,18.3785,18.3518,18.3518,25600.0
2011-03-17 12:40:00,27.52,27.52,27.5,27.5,5100.0,18.3585,18.3585,18.3452,18.3452,5100.0
2011-03-17 12:45:00,27.51,27.51,27.5,27.51,6600.0,18.3518,18.3518,18.3452,18.3518,6600.0
2011-03-17 12:50:00,27.5,27.51,27.49,27.49,8300.0,18.3452,18.3518,18.3385,18.3385,8300.0
2011-03-17 12:55:00,27.5,27.5,27.49,27.5,5700.0,18.3452,18.3452,18.3385,18.3452,5700.0
2011-03-17 13:00:00,27.5,27.5,27.49,27.49,15000.0,18.3452,18.3452,18.3385,18.3385,15000.0
2011-03-17 13:05:00,27.5,27.5,27.49,27.49,39300.0,18.3452,18.3452,18.3385,18.3385,39300.0
2011-03-17 13:10:00,27.5,27.51,27.49,27.5,71500.0,18.3452,18.3518,18.3385,18.3452,71500.0
2011-03-17 13:15:00,27.51,27.52,27.5,27.5,27900.0,18.3518,18.3585,18.3452,18.3452,27900.0
2011-03-17 13:20:00,27.5,27.51,27.48,27.49,19100.0,18.3452,18.3518,18.3318,18.3385,19100.0
2011-03-17 13:25:00,27.48,27.48,27.44,27.44,37800.0,18.3318,18.3318,18.3051,18.3051,37800.0
2011-03-17 13:30:00,27.43,27.47,27.41,27.46,72400.0,18.2985,18.3251,18.2851,18.3185,72400.0
2011-03-17 13:35:00,27.45,27.47,27.45,27.46,14300.0,18.3118,18.3251,18.3118,18.3185,14300.0
2011-03-17 13:40:00,27.46,27.46,27.45,27.46,27000.0,18.3185,18.3185,18.3118,18.3185,27000.0
2011-03-17 13:45:00,27.46,27.46,27.44,27.44,86900.0,18.3185,18.3185,18.3051,18.3051,86900.0
2011-03-17 13:50:00,27.45,27.45,27.39,27.41,112400.0,18.3118,18.3118,18.2718,18.2851,112400.0
2011-03-17 13:55:00,27.41,27.47,27.41,27.45,83700.0,18.2851,18.3251,18.2851,18.3118,83700.0
2011-03-17 14:00:00,27.46,27.46,27.43,27.45,40300.0,18.3185,18.3185,18.2985,18.3118,40300.0
2011-03-17 14:05:00,27.44,27.46,27.43,27.46,20500.0,18.3051,18.3185,18.2985,18.3185,20500.0
2011-03-17 14:10:00,27.45,27.46,27.44,27.46,32700.0,18.3118,18.3185,18.3051,18.3185,32700.0
2011-03-17 14:15:00,27.46,27.46,27.44,27.45,17700.0,18.3185,18.3185,18.3051,18.3118,17700.0
2011-03-17 14:20:00,27.45,27.46,27.45,27.46,20200.0,18.3118,18.3185,18.3118,18.3185,20200.0
2011-03-17 14:25:00,27.46,27.5,27.45,27.46,40900.0,18.3185,18.3452,18.3118,18.3185,40900.0
2011-03-17 14:30:00,27.47,27.49,27.47,27.48,13200.0,18.3251,18.3385,18.3251,18.3318,13200.0
2011-03-17 14:35:00,27.49,27.49,27.48,27.49,6600.0,18.3385,18.3385,18.3318,18.3385,6600.0
2011-03-17 14:40:00,27.48,27.49,27.47,27.49,14400.0,18.3318,18.3385,18.3251,18.3385,14400.0
2011-03-17 14:45:00,27.49,27.49,27.47,27.47,8000.0,18.3385,18.3385,18.3251,18.3251,8000.0
2011-03-17 14:50:00,27.48,27.5,27.47,27.5,22600.0,18.3318,18.3452,18.3251,18.3452,22600.0
2011-03-17 14:55:00,27.5,27.5,27.47,27.47,8500.0,18.3452,18.3452,18.3251,18.3251,8500.0
2011-03-17 15:00:00,27.48,27.5,27.47,27.49,21000.0,18.3318,18.3452,18.3251,18.3385,21000.0
2011-03-17 15:05:00,27.5,27.51,27.48,27.49,35400.0,18.3452,18.3518,18.3318,18.3385,35400.0
2011-03-17 15:10:00,27.49,27.49,27.47,27.47,24300.0,18.3385,18.3385,18.3251,18.3251,24300.0
2011-03-17 15:15:00,27.48,27.48,27.45,27.46,40600.0,18.3318,18.3318,18.3118,18.3185,40600.0
2011-03-17 15:20:00,27.47,27.5,27.46,27.49,38300.0,18.3251,18.3452,18.3185,18.3385,38300.0
2011-03-17 15:25:00,27.49,27.49,27.45,27.45,32400.0,18.3385,18.3385,18.3118,18.3118,32400.0
2011-03-17 15:30:00,27.46,27.49,27.45,27.48,33400.0,18.3185,18.3385,18.3118,18.3318,33400.0
2011-03-17 15:35:00,27.49,27.51,27.48,27.51,53100.0,18.3385,18.3518,18.3318,18.3518,53100.0
2011-03-17 15:40:00,27.51,27.51,27.47,27.48,57000.0,18.3518,18.3518,18.3251,18.3318,57000.0
2011-03-17 15:45:00,27.48,27.53,27.48,27.52,204900.0,18.3318,18.3652,18.3318,18.3585,204900.0
2011-03-17 15:50:00,27.53,27.53,27.49,27.53,74100.0,18.3652,18.3652,18.3385,18.3652,74100.0
2011-03-17 15:55:00,27.53,27.54,27.5,27.52,152700.0,18.3652,18.3718,18.3452,18.3585,152700.0
2011-03-18 09:30:00,27.77,27.94,27.74,27.78,556900.0,18.5253,18.6387,18.5053,18.5319,556900.0
2011-03-18 09:35:00,27.78,27.78,27.68,27.69,55800.0,18.5319,18.5319,18.4652,18.4719,55800.0
2011-03-18 09:40:00,27.68,27.76,27.68,27.74,66400.0,18.4652,18.5186,18.4652,18.5053,66400.0
2011-03-18 09:45:00,27.75,27.76,27.74,27.74,28900.0,18.5119,18.5186,18.5053,18.5053,28900.0
2011-03-18 09:50:00,27.75,27.77,27.74,27.75,53700.0,18.5119,18.5253,18.5053,18.5119,53700.0
2011-03-18 09:55:00,27.75,27.78,27.71,27.74,254500.0,18.5119,18.5319,18.4852,18.5053,254500.0
2011-03-18 10:00:00,27.75,27.76,27.71,27.75,105700.0,18.5119,18.5186,18.4852,18.5119,105700.0
2011-03-18 10:05:00,27.74,27.75,27.69,27.72,88500.0,18.5053,18.5119,18.4719,18.4919,88500.0
2011-03-18 10:10:00,27.72,27.74,27.69,27.7,67400.0,18.4919,18.5053,18.4719,18.4786,67400.0
2011-03-18 10:15:00,27.7,27.74,27.69,27.69,77100.0,18.4786,18.5053,18.4719,18.4719,77100.0
2011-03-18 10:20:00,27.69,27.7,27.69,27.7,19800.0,18.4719,18.4786,18.4719,18.4786,19800.0
2011-03-18 10:25:00,27.7,27.7,27.64,27.64,22700.0,18.4786,18.4786,18.4385,18.4385,22700.0
2011-03-18 10:30:00,27.64,27.68,27.62,27.66,45700.0,18.4385,18.4652,18.4252,18.4519,45700.0
2011-03-18 10:35:00,27.67,27.69,27.65,27.66,16300.0,18.4586,18.4719,18.4452,18.4519,16300.0
2011-03-18 10:40:00,27.66,27.68,27.65,27.67,23400.0,18.4519,18.4652,18.4452,18.4586,23400.0
2011-03-18 10:45:00,27.68,27.68,27.66,27.67,21100.0,18.4652,18.4652,18.4519,18.4586,21100.0
2011-03-18 10:50:00,27.67,27.67,27.61,27.61,20100.0,18.4586,18.4586,18.4185,18.4185,20100.0
2011-03-18 10:55:00,27.62,27.62,27.59,27.61,27200.0,18.4252,18.4252,18.4052,18.4185,27200.0
2011-03-18 11:00:00,27.62,27.65,27.61,27.62,45900.0,18.4252,18.4452,18.4185,18.4252,45900.0
2011-03-18 11:05:00,27.63,27.63,27.6,27.61,6400.0,18.4319,18.4319,18.4119,18.4185,6400.0
2011-03-18 11:10:00,27.61,27.66,27.6,27.65,43000.0,18.4185,18.4519,18.4119,18.4452,43000.0
2011-03-18 11:15:00,27.65,27.66,27.63,27.64,6900.0,18.4452,18.4519,18.4319,18.4385,6900.0
2011-03-18 11:20:00,27.63,27.63,27.59,27.59,16500.0,18.4319,18.4319,18.4052,18.4052,16500.0
2011-03-18 11:25:00,27.59,27.6,27.57,27.58,12100.0,18.4052,18.4119,18.3919,18.3985,12100.0
2011-03-18 11:30:00,27.57,27.58,27.55,27.55,17500.0,18.3919,18.3985,18.3785,18.3785,17500.0
2011-03-18 11:35:00,27.56,27.58,27.55,27.56,19100.0,18.3852,18.3985,18.3785,18.3852,19100.0
2011-03-18 11:40:00,27.57,27.58,27.55,27.55,49000.0,18.3919,18.3985,18.3785,18.3785,49000.0
2011-03-18 11:45:00,27.54,27.55,27.53,27.53,18300.0,18.3718,18.3785,18.3652,18.3652,18300.0
2011-03-18 11:50:00,27.53,27.58,27.52,27.58,36100.0,18.3652,18.3985,18.3585,18.3985,36100.0
2011-03-18 11:55:00,27.58,27.63,27.58,27.63,20700.0,18.3985,18.4319,18.3985,18.4319,20700.0
2011-03-18 12:00:00,27.62,27.63,27.61,27.61,13900.0,18.4252,18.4319,18.4185,18.4185,13900.0
2011-03-18 12:05:00,27.61,27.62,27.61,27.61,6300.0,18.4185,18.4252,18.4185,18.4185,6300.0
2011-03-18 12:10:00,27.62,27.62,27.58,27.59,15700.0,18.4252,18.4252,18.3985,18.4052,15700.0
2011-03-18 12:15:00,27.59,27.64,27.58,27.63,73800.0,18.4052,18.4385,18.3985,18.4319,73800.0
2011-03-18 12:20:00,27.63,27.66,27.63,27.66,25200.0,18.4319,18.4519,18.4319,18.4519,25200.0
2011-03-18 12:25:00,27.65,27.66,27.63,27.63,12200.0,18.4452,18.4519,18.4319,18.4319,12200.0
2011-03-18 12:30:00,27.63,27.65,27.63,27.64,13600.0,18.4319,18.4452,18.4319,18.4385,13600.0
2011-03-18 12:35:00,27.63,27.64,27.58,27.59,16600.0,18.4319,18.4385,18.3985,18.4052,16600.0
2011-03-18 12:40:00,27.59,27.59,27.58,27.58,10400.0,18.4052,18.4052,18.3985,18.3985,10400.0
2011-03-18 12:45:00,27.58,27.61,27.58,27.61,14900.0,18.3985,18.4185,18.3985,18.4185,14900.0
2011-03-18 12:50:00,27.6,27.61,27.58,27.58,10900.0,18.4119,18.4185,18.3985,18.3985,10900.0
2011-03-18 12:55:00,27.58,27.58,27.55,27.55,39100.0,18.3985,18.3985,18.3785,18.3785,39100.0
2011-03-18 13:00:00,27.54,27.57,27.54,27.56,24400.0,18.3718,18.3919,18.3718,18.3852,24400.0
2011-03-18 13:05:00,27.57,27.57,27.56,27.56,8800.0,18.3919,18.3919,18.3852,18.3852,8800.0
2011-03-18 13:10:00,27.56,27.57,27.56,27.56,10100.0,18.3852,18.3919,18.3852,18.3852,10100.0
2011-03-18 13:15:00,27.57,27.58,27.56,27.58,7900.0,18.3919,18.3985,18.3852,18.3985,7900.0
2011-03-18 13:20:00,27.58,27.58,27.56,27.57,19900.0,18.3985,18.3985,18.3852,18.3919,19900.0
2011-03-18 13:25:00,27.57,27.58,27.56,27.58,21800.0,18.3919,18.3985,18.3852,18.3985,21800.0
2011-03-18 13:30:00,27.58,27.59,27.57,27.58,15300.0,18.3985,18.4052,18.3919,18.3985,15300.0
2011-03-18 13:35:00,27.58,27.59,27.58,27.59,3900.0,18.3985,18.4052,18.3985,18.4052,3900.0
2011-03-18 13:40:00,27.58,27.59,27.57,27.58,20100.0,18.3985,18.4052,18.3919,18.3985,20100.0
2011-03-18 13:45:00,27.57,27.58,27.57,27.57,7800.0,18.3919,18.3985,18.3919,18.3919,7800.0
2011-03-18 13:50:00,27.57,27.58,27.57,27.57,5700.0,18.3919,18.3985,18.3919,18.3919,5700.0
2011-03-18 13:55:00,27.58,27.58,27.54,27.57,61400.0,18.3985,18.3985,18.3718,18.3919,61400.0
2011-03-18 14:00:00,27.56,27.59,27.56,27.59,32200.0,18.3852,18.4052,18.3852,18.4052,32200.0
2011-03-18 14:05:00,27.58,27.59,27.58,27.58,9400.0,18.3985,18.4052,18.3985,18.3985,9400.0
2011-03-18 14:10:00,27.58,27.59,27.53,27.54,21900.0,18.3985,18.4052,18.3652,18.3718,21900.0
2011-03-18 14:15:00,27.54,27.54,27.5,27.5,26700.0,18.3718,18.3718,18.3452,18.3452,26700.0
2011-03-18 14:20:00,27.5,27.51,27.49,27.5,96000.0,18.3452,18.3518,18.3385,18.3452,96000.0
2011-03-18 14:25:00,27.5,27.52,27.49,27.52,21700.0,18.3452,18.3585,18.3385,18.3585,21700.0
2011-03-18 14:30:00,27.52,27.53,27.51,27.53,13200.0,18.3585,18.3652,18.3518,18.3652,13200.0
2011-03-18 14:35:00,27.52,27.56,27.52,27.56,12500.0,18.3585,18.3852,18.3585,18.3852,12500.0
2011-03-18 14:40:00,27.55,27.56,27.55,27.56,6500.0,18.3785,18.3852,18.3785,18.3852,6500.0
2011-03-18 14:45:00,27.56,27.56,27.54,27.55,27400.0,18.3852,18.3852,18.3718,18.3785,27400.0
2011-03-18 14:50:00,27.55,27.57,27.55,27.55,30500.0,18.3785,18.3919,18.3785,18.3785,30500.0
2011-03-18 14:55:00,27.54,27.55,27.5,27.51,37100.0,18.3718,18.3785,18.3452,18.3518,37100.0
2011-03-18 15:00:00,27.51,27.53,27.51,27.52,15300.0,18.3518,18.3652,18.3518,18.3585,15300.0
2011-03-18 15:05:00,27.53,27.57,27.51,27.56,188800.0,18.3652,18.3919,18.3518,18.3852,188800.0
2011-03-18 15:10:00,27.57,27.59,27.55,27.56,45800.0,18.3919,18.4052,18.3785,18.3852,45800.0
2011-03-18 15:15:00,27.56,27.57,27.54,27.57,34100.0,18.3852,18.3919,18.3718,18.3919,34100.0
2011-03-18 15:20:00,27.57,27.58,27.56,27.56,23000.0,18.3919,18.3985,18.3852,18.3852,23000.0
2011-03-18 15:25:00,27.57,27.57,27.53,27.55,48100.0,18.3919,18.3919,18.3652,18.3785,48100.0
2011-03-18 15:30:00,27.55,27.58,27.54,27.58,56300.0,18.3785,18.3985,18.3718,18.3985,56300.0
2011-03-18 15:35:00,27.58,27.61,27.57,27.61,22000.0,18.3985,18.4185,18.3919,18.4185,22000.0
2011-03-18 15:40:00,27.61,27.64,27.6,27.64,51700.0,18.4185,18.4385,18.4119,18.4385,51700.0
2011-03-18 15:45:00,27.64,27.7,27.64,27.66,218400.0,18.4385,18.4786,18.4385,18.4519,218400.0
2011-03-18 15:50:00,27.66,27.67,27.64,27.66,167800.0,18.4519,18.4586,18.4385,18.4519,167800.0
2011-03-18 15:55:00,27.66,27.7,27.65,27.69,279100.0,18.4519,18.4786,18.4452,18.4719,279100.0
2011-03-21 09:30:00,27.85,27.89,27.83,27.89,72300.0,18.5786,18.6053,18.5653,18.6053,72300.0
2011-03-21 09:35:00,27.88,27.93,27.88,27.92,47000.0,18.5987,18.632,18.5987,18.6253,47000.0
2011-03-21 09:40:00,27.92,27.93,27.88,27.91,30000.0,18.6253,18.632,18.5987,18.6187,30000.0
2011-03-21 09:45:00,27.93,27.97,27.92,27.93,70800.0,18.632,18.6587,18.6253,18.632,70800.0
2011-03-21 09:50:00,27.93,27.94,27.92,27.93,34200.0,18.632,18.6387,18.6253,18.632,34200.0
2011-03-21 09:55:00,27.93,27.94,27.92,27.93,30300.0,18.632,18.6387,18.6253,18.632,30300.0
2011-03-21 10:00:00,27.93,27.94,27.91,27.92,49800.0,18.632,18.6387,18.6187,18.6253,49800.0
2011-03-21 10:05:00,27.93,27.98,27.92,27.97,80300.0,18.632,18.6654,18.6253,18.6587,80300.0
2011-03-21 10:10:00,27.97,27.98,27.95,27.96,18200.0,18.6587,18.6654,18.6453,18.652,18200.0
2011-03-21 10:15:00,27.97,27.97,27.95,27.97,27600.0,18.6587,18.6587,18.6453,18.6587,27600.0
2011-03-21 10:20:00,27.96,27.99,27.96,27.99,13300.0,18.652,18.672,18.652,18.672,13300.0
2011-03-21 10:25:00,27.98,27.99,27.95,27.97,27700.0,18.6654,18.672,18.6453,18.6587,27700.0
2011-03-21 10:30:00,27.97,27.98,27.96,27.97,25400.0,18.6587,18.6654,18.652,18.6587,25400.0
2011-03-21 10:35:00,27.97,27.98,27.95,27.97,42000.0,18.6587,18.6654,18.6453,18.6587,42000.0
2011-03-21 10:40:00,27.97,27.99,27.97,27.98,46200.0,18.6587,18.672,18.6587,18.6654,46200.0
2011-03-21 10:45:00,27.98,27.99,27.97,27.99,38000.0,18.6654,18.672,18.6587,18.672,38000.0
2011-03-21 10:50:00,27.99,28.05,27.99,28.05,39000.0,18.672,18.7121,18.672,18.7121,39000.0
2011-03-21 10:55:00,28.05,28.06,28.01,28.04,32000.0,18.7121,18.7187,18.6854,18.7054,32000.0
2011-03-21 11:00:00,28.04,28.07,28.04,28.05,28400.0,18.7054,18.7254,18.7054,18.7121,28400.0
2011-03-21 11:05:00,28.05,28.06,28.03,28.04,26200.0,18.7121,18.7187,18.6987,18.7054,26200.0
2011-03-21 11:10:00,28.04,28.05,28.02,28.02,32100.0,18.7054,18.7121,18.692,18.692,32100.0
2011-03-21 11:15:00,28.02,28.05,28.01,28.02,34600.0,18.692,18.7121,18.6854,18.692,34600.0
2011-03-21 11:20:00,28.02,28.04,28.02,28.04,24600.0,18.692,18.7054,18.692,18.7054,24600.0
2011-03-21 11:25:00,28.04,28.05,27.98,27.98,36600.0,18.7054,18.7121,18.6654,18.6654,36600.0
2011-03-21 11:30:00,27.99,28.04,27.99,28.02,26500.0,18.672,18.7054,18.672,18.692,26500.0
2011-03-21 11:35:00,28.03,28.06,28.01,28.05,23800.0,18.6987,18.7187,18.6854,18.7121,23800.0
2011-03-21 11:40:00,28.06,28.1,28.05,28.09,28300.0,18.7187,18.7454,18.7121,18.7387,28300.0
2011-03-21 11:45:00,28.08,28.1,28.06,28.08,33100.0,18.7321,18.7454,18.7187,18.7321,33100.0
2011-03-21 11:50:00,28.08,28.1,28.07,28.09,29300.0,18.7321,18.7454,18.7254,18.7387,29300.0
2011-03-21 11:55:00,28.08,28.09,28.01,28.02,71700.0,18.7321,18.7387,18.6854,18.692,71700.0
2011-03-21 12:00:00,28.02,28.05,28.02,28.03,28200.0,18.692,18.7121,18.692,18.6987,28200.0
2011-03-21 12:05:00,28.04,28.05,28.03,28.05,40200.0,18.7054,18.7121,18.6987,18.7121,40200.0
2011-03-21 12:10:00,28.04,28.06,28.03,28.04,67900.0,18.7054,18.7187,18.6987,18.7054,67900.0
2011-03-21 12:15:00,28.04,28.1,28.04,28.1,57300.0,18.7054,18.7454,18.7054,18.7454,57300.0
2011-03-21 12:20:00,28.09,28.1,28.09,28.1,13400.0,18.7387,18.7454,18.7387,18.7454,13400.0
2011-03-21 12:25:00,28.09,28.1,28.08,28.09,31800.0,18.7387,18.7454,18.7321,18.7387,31800.0
2011-03-21 12:30:00,28.11,28.13,28.1,28.12,38800.0,18.7521,18.7654,18.7454,18.7588,38800.0
2011-03-21 12:35:00,28.11,28.14,28.11,28.11,33900.0,18.7521,18.7721,18.7521,18.7521,33900.0
2011-03-21 12:40:00,28.11,28.14,28.1,28.11,83100.0,18.7521,18.7721,18.7454,18.7521,83100.0
2011-03-21 12:45:00,28.11,28.12,28.1,28.11,15000.0,18.7521,18.7588,18.7454,18.7521,15000.0
2011-03-21 12:50:00,28.11,28.11,28.07,28.08,21700.0,18.7521,18.7521,18.7254,18.7321,21700.0
2011-03-21 12:55:00,28.08,28.1,28.08,28.1,18700.0,18.7321,18.7454,18.7321,18.7454,18700.0
2011-03-21 13:00:00,28.1,28.1,28.09,28.1,6600.0,18.7454,18.7454,18.7387,18.7454,6600.0
2011-03-21 13:05:00,28.09,28.1,28.07,28.07,29600.0,18.7387,18.7454,18.7254,18.7254,29600.0
2011-03-21 13:10:00,28.08,28.08,28.07,28.07,6900.0,18.7321,18.7321,18.7254,18.7254,6900.0
2011-03-21 13:15:00,28.07,28.09,28.07,28.08,42100.0,18.7254,18.7387,18.7254,18.7321,42100.0
2011-03-21 13:20:00,28.08,28.08,28.07,28.07,18800.0,18.7321,18.7321,18.7254,18.7254,18800.0
2011-03-21 13:25:00,28.08,28.08,28.04,28.05,46800.0,18.7321,18.7321,18.7054,18.7121,46800.0
2011-03-21 13:30:00,28.05,28.06,28.05,28.05,2800.0,18.7121,18.7187,18.7121,18.7121,2800.0
2011-03-21 13:35:00,28.05,28.06,28.03,28.04,21400.0,18.7121,18.7187,18.6987,18.7054,21400.0
2011-03-21 13:40:00,28.04,28.04,28.03,28.04,11200.0,18.7054,18.7054,18.6987,18.7054,11200.0
2011-03-21 13:45:00,28.04,28.06,28.03,28.06,14600.0,18.7054,18.7187,18.6987,18.7187,14600.0
2011-03-21 13:50:00,28.05,28.06,28.02,28.03,47400.0,18.7121,18.7187,18.692,18.6987,47400.0
2011-03-21 13:55:00,28.03,28.04,28.02,28.03,33900.0,18.6987,18.7054,18.692,18.6987,33900.0
2011-03-21 14:00:00,28.03,28.03,28.02,28.03,23900.0,18.6987,18.6987,18.692,18.6987,23900.0
2011-03-21 14:05:00,28.02,28.03,28.02,28.02,9900.0,18.692,18.6987,18.692,18.692,9900.0
2011-03-21 14:10:00,28.02,28.03,27.99,28.01,38700.0,18.692,18.6987,18.672,18.6854,38700.0
2011-03-21 14:15:00,28.01,28.01,28.0,28.01,25000.0,18.6854,18.6854,18.6787,18.6854,25000.0
2011-03-21 14:20:00,28.01,28.01,28.0,28.0,8400.0,18.6854,18.6854,18.6787,18.6787,8400.0
2011-03-21 14:25:00,28.01,28.01,28.0,28.0,7900.0,18.6854,18.6854,18.6787,18.6787,7900.0
2011-03-21 14:30:00,28.01,28.01,27.98,27.98,52000.0,18.6854,18.6854,18.6654,18.6654,52000.0
2011-03-21 14:35:00,27.98,27.99,27.98,27.99,5200.0,18.6654,18.672,18.6654,18.672,5200.0
2011-03-21 14:40:00,27.99,28.02,27.98,28.02,237800.0,18.672,18.692,18.6654,18.692,237800.0
2011-03-21 14:45:00,28.02,28.04,28.01,28.03,103500.0,18.692,18.7054,18.6854,18.6987,103500.0
2011-03-21 14:50:00,28.04,28.04,28.03,28.04,173900.0,18.7054,18.7054,18.6987,18.7054,173900.0
2011-03-21 14:55:00,28.04,28.04,28.03,28.04,111900.0,18.7054,18.7054,18.6987,18.7054,111900.0
2011-03-21 15:00:00,28.04,28.04,28.0,28.01,37700.0,18.7054,18.7054,18.6787,18.6854,37700.0
2011-03-21 15:05:00,28.0,28.02,27.99,28.02,224000.0,18.6787,18.692,18.672,18.692,224000.0
2011-03-21 15:10:00,28.01,28.03,28.0,28.01,44100.0,18.6854,18.6987,18.6787,18.6854,44100.0
2011-03-21 15:15:00,28.01,28.01,27.99,28.01,29700.0,18.6854,18.6854,18.672,18.6854,29700.0
2011-03-21 15:20:00,28.01,28.01,27.97,28.0,20100.0,18.6854,18.6854,18.6587,18.6787,20100.0
2011-03-21 15:25:00,28.0,28.0,27.98,27.99,13600.0,18.6787,18.6787,18.6654,18.672,13600.0
2011-03-21 15:30:00,27.98,28.02,27.98,28.01,32100.0,18.6654,18.692,18.6654,18.6854,32100.0
2011-03-21 15:35:00,28.01,28.02,28.0,28.02,32000.0,18.6854,18.692,18.6787,18.692,32000.0
2011-03-21 15:40:00,28.02,28.03,28.01,28.03,27500.0,18.692,18.6987,18.6854,18.6987,27500.0
2011-03-21 15:45:00,28.03,28.04,28.01,28.02,190500.0,18.6987,18.7054,18.6854,18.692,190500.0
2011-03-21 15:50:00,28.01,28.03,28.01,28.02,61800.0,18.6854,18.6987,18.6854,18.692,61800.0
2011-03-21 15:55:00,28.02,28.02,27.99,28.02,118300.0,18.692,18.692,18.672,18.692,118300.0
2011-03-22 09:30:00,28.09,28.1,28.0,28.05,59200.0,18.7387,18.7454,18.6787,18.7121,59200.0
2011-03-22 09:35:00,28.05,28.07,28.03,28.05,19100.0,18.7121,18.7254,18.6987,18.7121,19100.0
2011-03-22 09:40:00,28.05,28.08,28.02,28.07,60100.0,18.7121,18.7321,18.692,18.7254,60100.0
2011-03-22 09:45:00,28.07,28.08,28.01,28.02,42700.0,18.7254,18.7321,18.6854,18.692,42700.0
2011-03-22 09:50:00,28.02,28.08,28.02,28.08,28400.0,18.692,18.7321,18.692,18.7321,28400.0
2011-03-22 09:55:00,28.08,28.08,28.07,28.07,15400.0,18.7321,18.7321,18.7254,18.7254,15400.0
2011-03-22 10:00:00,28.07,28.1,28.07,28.1,68000.0,18.7254,18.7454,18.7254,18.7454,68000.0
2011-03-22 10:05:00,28.1,28.1,28.07,28.1,44900.0,18.7454,18.7454,18.7254,18.7454,44900.0
2011-03-22 10:10:00,28.09,28.1,28.07,28.09,29500.0,18.7387,18.7454,18.7254,18.7387,29500.0
2011-03-22 10:15:00,28.08,28.11,28.08,28.1,44400.0,18.7321,18.7521,18.7321,18.7454,44400.0
2011-03-22 10:20:00,28.1,28.1,28.09,28.09,33000.0,18.7454,18.7454,18.7387,18.7387,33000.0
2011-03-22 10:25:00,28.1,28.11,28.07,28.08,52400.0,18.7454,18.7521,18.7254,18.7321,52400.0
2011-03-22 10:30:00,28.09,28.09,28.03,28.05,39200.0,18.7387,18.7387,18.6987,18.7121,39200.0
2011-03-22 10:35:00,28.06,28.1,28.05,28.1,17100.0,18.7187,18.7454,18.7121,18.7454,17100.0
2011-03-22 10:40:00,28.1,28.12,28.09,28.12,21600.0,18.7454,18.7588,18.7387,18.7588,21600.0
2011-03-22 10:45:00,28.11,28.12,28.07,28.08,38500.0,18.7521,18.7588,18.7254,18.7321,38500.0
2011-03-22 10:50:00,28.07,28.1,28.06,28.09,36300.0,18.7254,18.7454,18.7187,18.7387,36300.0
2011-03-22 10:55:00,28.09,28.1,28.08,28.1,11000.0,18.7387,18.7454,18.7321,18.7454,11000.0
2011-03-22 11:00:00,28.09,28.12,28.09,28.1,43700.0,18.7387,18.7588,18.7387,18.7454,43700.0
2011-03-22 11:05:00,28.1,28.12,28.1,28.11,25000.0,18.7454,18.7588,18.7454,18.7521,25000.0
2011-03-22 11:10:00,28.11,28.11,28.08,28.09,62100.0,18.7521,18.7521,18.7321,18.7387,62100.0
2011-03-22 11:15:00,28.1,28.12,28.1,28.12,27500.0,18.7454,18.7588,18.7454,18.7588,27500.0
2011-03-22 11:20:00,28.12,28.12,28.11,28.12,13200.0,18.7588,18.7588,18.7521,18.7588,13200.0
2011-03-22 11:25:00,28.12,28.12,28.1,28.11,42400.0,18.7588,18.7588,18.7454,18.7521,42400.0
2011-03-22 11:30:00,28.1,28.11,28.09,28.09,16200.0,18.7454,18.7521,18.7387,18.7387,16200.0
2011-03-22 11:35:00,28.09,28.1,28.09,28.1,6800.0,18.7387,18.7454,18.7387,18.7454,6800.0
2011-03-22 11:40:00,28.1,28.11,28.09,28.1,50400.0,18.7454,18.7521,18.7387,18.7454,50400.0
2011-03-22 11:45:00,28.1,28.1,28.09,28.1,10800.0,18.7454,18.7454,18.7387,18.7454,10800.0
2011-03-22 11:50:00,28.09,28.11,28.09,28.1,69900.0,18.7387,18.7521,18.7387,18.7454,69900.0
2011-03-22 11:55:00,28.1,28.1,28.09,28.1,120800.0,18.7454,18.7454,18.7387,18.7454,120800.0
2011-03-22 12:00:00,28.1,28.1,28.09,28.1,7600.0,18.7454,18.7454,18.7387,18.7454,7600.0
2011-03-22 12:05:00,28.1,28.1,28.09,28.1,8500.0,18.7454,18.7454,18.7387,18.7454,8500.0
2011-03-22 12:10:00,28.1,28.1,28.09,28.1,20200.0,18.7454,18.7454,18.7387,18.7454,20200.0
2011-03-22 12:15:00,28.1,28.1,28.09,28.1,16400.0,18.7454,18.7454,18.7387,18.7454,16400.0
2011-03-22 12:20:00,28.09,28.1,28.08,28.09,27100.0,18.7387,18.7454,18.7321,18.7387,27100.0
2011-03-22 12:25:00,28.09,28.1,28.07,28.08,53000.0,18.7387,18.7454,18.7254,18.7321,53000.0
2011-03-22 12:30:00,28.07,28.08,28.07,28.08,21300.0,18.7254,18.7321,18.7254,18.7321,21300.0
2011-03-22 12:35:00,28.07,28.08,28.06,28.06,19900.0,18.7254,18.7321,18.7187,18.7187,19900.0
2011-03-22 12:40:00,28.07,28.07,28.06,28.07,36800.0,18.7254,18.7254,18.7187,18.7254,36800.0
2011-03-22 12:45:00,28.06,28.07,28.06,28.06,8800.0,18.7187,18.7254,18.7187,18.7187,8800.0
2011-03-22 12:50:00,28.06,28.07,28.06,28.06,14400.0,18.7187,18.7254,18.7187,18.7187,14400.0
2011-03-22 12:55:00,28.06,28.07,28.04,28.05,55600.0,18.7187,18.7254,18.7054,18.7121,55600.0
2011-03-22 13:00:00,28.05,28.05,28.04,28.04,17700.0,18.7121,18.7121,18.7054,18.7054,17700.0
2011-03-22 13:05:00,28.04,28.05,28.03,28.03,22500.0,18.7054,18.7121,18.6987,18.6987,22500.0
2011-03-22 13:10:00,28.03,28.04,28.03,28.03,14100.0,18.6987,18.7054,18.6987,18.6987,14100.0
2011-03-22 13:15:00,28.03,28.04,28.03,28.04,11100.0,18.6987,18.7054,18.6987,18.7054,11100.0
2011-03-22 13:20:00,28.03,28.04,28.02,28.03,24500.0,18.6987,18.7054,18.692,18.6987,24500.0
2011-03-22 13:25:00,28.03,28.03,28.02,28.03,18500.0,18.6987,18.6987,18.692,18.6987,18500.0
2011-03-22 13:30:00,28.02,28.05,28.02,28.05,36000.0,18.692,18.7121,18.692,18.7121,36000.0
2011-03-22 13:35:00,28.05,28.07,28.05,28.06,19800.0,18.7121,18.7254,18.7121,18.7187,19800.0
2011-03-22 13:40:00,28.06,28.07,28.04,28.07,50500.0,18.7187,18.7254,18.7054,18.7254,50500.0
2011-03-22 13:45:00,28.08,28.08,28.06,28.07,26500.0,18.7321,18.7321,18.7187,18.7254,26500.0
2011-03-22 13:50:00,28.06,28.09,28.06,28.09,26300.0,18.7187,18.7387,18.7187,18.7387,26300.0
2011-03-22 13:55:00,28.09,28.1,28.08,28.1,20300.0,18.7387,18.7454,18.7321,18.7454,20300.0
2011-03-22 14:00:00,28.1,28.11,28.08,28.08,63200.0,18.7454,18.7521,18.7321,18.7321,63200.0
2011-03-22 14:05:00,28.09,28.09,28.06,28.07,37400.0,18.7387,18.7387,18.7187,18.7254,37400.0
2011-03-22 14:10:00,28.07,28.08,28.06,28.08,30500.0,18.7254,18.7321,18.7187,18.7321,30500.0
2011-03-22 14:15:00,28.08,28.08,28.05,28.05,32600.0,18.7321,18.7321,18.7121,18.7121,32600.0
2011-03-22 14:20:00,28.06,28.07,28.05,28.07,22100.0,18.7187,18.7254,18.7121,18.7254,22100.0
2011-03-22 14:25:00,28.07,28.09,28.06,28.07,32300.0,18.7254,18.7387,18.7187,18.7254,32300.0
2011-03-22 14:30:00,28.07,28.09,28.07,28.08,12700.0,18.7254,18.7387,18.7254,18.7321,12700.0
2011-03-22 14:35:00,28.08,28.09,28.08,28.09,13400.0,18.7321,18.7387,18.7321,18.7387,13400.0
2011-03-22 14:40:00,28.08,28.09,28.08,28.08,5900.0,18.7321,18.7387,18.7321,18.7321,5900.0
2011-03-22 14:45:00,28.09,28.1,28.08,28.09,24600.0,18.7387,18.7454,18.7321,18.7387,24600.0
2011-03-22 14:50:00,28.09,28.1,28.08,28.08,8800.0,18.7387,18.7454,18.7321,18.7321,8800.0
2011-03-22 14:55:00,28.08,28.1,28.08,28.1,16900.0,18.7321,18.7454,18.7321,18.7454,16900.0
2011-03-22 15:00:00,28.1,28.11,28.09,28.1,55800.0,18.7454,18.7521,18.7387,18.7454,55800.0
2011-03-22 15:05:00,28.1,28.1,28.09,28.09,6800.0,18.7454,18.7454,18.7387,18.7387,6800.0
2011-03-22 15:10:00,28.1,28.13,28.09,28.12,37500.0,18.7454,18.7654,18.7387,18.7588,37500.0
2011-03-22 15:15:00,28.12,28.12,28.11,28.12,25900.0,18.7588,18.7588,18.7521,18.7588,25900.0
2011-03-22 15:20:00,28.12,28.12,28.09,28.11,41200.0,18.7588,18.7588,18.7387,18.7521,41200.0
2011-03-22 15:25:00,28.11,28.11,28.1,28.1,17200.0,18.7521,18.7521,18.7454,18.7454,17200.0
2011-03-22 15:30:00,28.1,28.12,28.08,28.09,77900.0,18.7454,18.7588,18.7321,18.7387,77900.0
2011-03-22 15:35:00,28.08,28.1,28.08,28.1,32100.0,18.7321,18.7454,18.7321,18.7454,32100.0
2011-03-22 15:40:00,28.1,28.13,28.09,28.13,46000.0,18.7454,18.7654,18.7387,18.7654,46000.0
2011-03-22 15:45:00,28.13,28.14,28.09,28.1,115300.0,18.7654,18.7721,18.7387,18.7454,115300.0
2011-03-22 15:50:00,28.1,28.1,28.09,28.1,40600.0,18.7454,18.7454,18.7387,18.7454,40600.0
2011-03-22 15:55:00,28.09,28.1,28.08,28.08,128100.0,18.7387,18.7454,18.7321,18.7321,128100.0
2011-03-23 09:30:00,28.0,28.05,27.95,27.98,62300.0,18.6787,18.7121,18.6453,18.6654,62300.0
2011-03-23 09:35:00,27.99,27.99,27.93,27.96,52400.0,18.672,18.672,18.632,18.652,52400.0
2011-03-23 09:40:00,27.96,28.0,27.91,27.91,43800.0,18.652,18.6787,18.6187,18.6187,43800.0
2011-03-23 09:45:00,27.91,27.93,27.88,27.9,50900.0,18.6187,18.632,18.5987,18.612,50900.0
2011-03-23 09:50:00,27.9,27.94,27.89,27.89,28400.0,18.612,18.6387,18.6053,18.6053,28400.0
2011-03-23 09:55:00,27.89,27.96,27.89,27.91,28200.0,18.6053,18.652,18.6053,18.6187,28200.0
2011-03-23 10:00:00,27.9,27.91,27.81,27.85,112700.0,18.612,18.6187,18.552,18.5786,112700.0
2011-03-23 10:05:00,27.86,27.88,27.82,27.86,120400.0,18.5853,18.5987,18.5586,18.5853,120400.0
2011-03-23 10:10:00,27.86,27.86,27.82,27.84,25400.0,18.5853,18.5853,18.5586,18.572,25400.0
2011-03-23 10:15:00,27.83,27.89,27.83,27.83,58400.0,18.5653,18.6053,18.5653,18.5653,58400.0
2011-03-23 10:20:00,27.84,27.86,27.83,27.85,10300.0,18.572,18.5853,18.5653,18.5786,10300.0
2011-03-23 10:25:00,27.85,27.85,27.84,27.85,6400.0,18.5786,18.5786,18.572,18.5786,6400.0
2011-03-23 10:30:00,27.85,27.85,27.82,27.82,30000.0,18.5786,18.5786,18.5586,18.5586,30000.0
2011-03-23 10:35:00,27.83,27.85,27.82,27.85,29000.0,18.5653,18.5786,18.5586,18.5786,29000.0
2011-03-23 10:40:00,27.85,27.88,27.84,27.86,40400.0,18.5786,18.5987,18.572,18.5853,40400.0
2011-03-23 10:45:00,27.86,27.86,27.81,27.82,32500.0,18.5853,18.5853,18.552,18.5586,32500.0
2011-03-23 10:50:00,27.82,27.86,27.8,27.86,40800.0,18.5586,18.5853,18.5453,18.5853,40800.0
2011-03-23 10:55:00,27.86,27.88,27.85,27.88,29200.0,18.5853,18.5987,18.5786,18.5987,29200.0
2011-03-23 11:00:00,27.88,27.9,27.86,27.86,119600.0,18.5987,18.612,18.5853,18.5853,119600.0
2011-03-23 11:05:00,27.87,27.88,27.85,27.86,55300.0,18.592,18.5987,18.5786,18.5853,55300.0
2011-03-23 11:10:00,27.87,27.91,27.86,27.91,25200.0,18.592,18.6187,18.5853,18.6187,25200.0
2011-03-23 11:15:00,27.91,27.91,27.88,27.88,66000.0,18.6187,18.6187,18.5987,18.5987,66000.0
2011-03-23 11:20:00,27.88,27.9,27.87,27.89,52100.0,18.5987,18.612,18.592,18.6053,52100.0
2011-03-23 11:25:00,27.9,27.93,27.89,27.91,22600.0,18.612,18.632,18.6053,18.6187,22600.0
2011-03-23 11:30:00,27.91,27.92,27.86,27.89,52800.0,18.6187,18.6253,18.5853,18.6053,52800.0
2011-03-23 11:35:00,27.89,27.89,27.87,27.89,18900.0,18.6053,18.6053,18.592,18.6053,18900.0
2011-03-23 11:40:00,27.88,27.89,27.87,27.88,13100.0,18.5987,18.6053,18.592,18.5987,13100.0
2011-03-23 11:45:00,27.87,27.88,27.87,27.88,36300.0,18.592,18.5987,18.592,18.5987,36300.0
2011-03-23 11:50:00,27.87,27.88,27.87,27.88,14300.0,18.592,18.5987,18.592,18.5987,14300.0
2011-03-23 11:55:00,27.88,27.9,27.87,27.88,28900.0,18.5987,18.612,18.592,18.5987,28900.0
2011-03-23 12:00:00,27.87,27.9,27.87,27.9,14100.0,18.592,18.612,18.592,18.612,14100.0
2011-03-23 12:05:00,27.89,27.9,27.87,27.88,9700.0,18.6053,18.612,18.592,18.5987,9700.0
2011-03-23 12:10:00,27.87,27.88,27.87,27.88,13400.0,18.592,18.5987,18.592,18.5987,13400.0
2011-03-23 12:15:00,27.87,27.88,27.87,27.88,4000.0,18.592,18.5987,18.592,18.5987,4000.0
2011-03-23 12:20:00,27.87,27.9,27.87,27.9,16100.0,18.592,18.612,18.592,18.612,16100.0
2011-03-23 12:25:00,27.9,27.94,27.89,27.94,44400.0,18.612,18.6387,18.6053,18.6387,44400.0
2011-03-23 12:30:00,27.93,27.95,27.92,27.93,26300.0,18.632,18.6453,18.6253,18.632,26300.0
2011-03-23 12:35:00,27.93,27.93,27.91,27.92,8400.0,18.632,18.632,18.6187,18.6253,8400.0
2011-03-23 12:40:00,27.92,27.93,27.88,27.88,45300.0,18.6253,18.632,18.5987,18.5987,45300.0
2011-03-23 12:45:00,27.89,27.89,27.87,27.88,13000.0,18.6053,18.6053,18.592,18.5987,13000.0
2011-03-23 12:50:00,27.87,27.88,27.87,27.88,8000.0,18.592,18.5987,18.592,18.5987,8000.0
2011-03-23 12:55:00,27.88,27.89,27.87,27.88,16800.0,18.5987,18.6053,18.592,18.5987,16800.0
2011-03-23 13:00:00,27.88,27.91,27.87,27.88,97100.0,18.5987,18.6187,18.592,18.5987,97100.0
2011-03-23 13:05:00,27.88,27.89,27.87,27.89,8000.0,18.5987,18.6053,18.592,18.6053,8000.0
2011-03-23 13:10:00,27.88,27.89,27.88,27.89,11200.0,18.5987,18.6053,18.5987,18.6053,11200.0
2011-03-23 13:15:00,27.89,27.9,27.89,27.9,9400.0,18.6053,18.612,18.6053,18.612,9400.0
2011-03-23 13:20:00,27.89,27.9,27.88,27.89,10200.0,18.6053,18.612,18.5987,18.6053,10200.0
2011-03-23 13:25:00,27.88,27.9,27.87,27.9,28500.0,18.5987,18.612,18.592,18.612,28500.0
2011-03-23 13:30:00,27.89,27.92,27.89,27.92,14500.0,18.6053,18.6253,18.6053,18.6253,14500.0
2011-03-23 13:35:00,27.92,27.92,27.91,27.92,5600.0,18.6253,18.6253,18.6187,18.6253,5600.0
2011-03-23 13:40:00,27.91,27.92,27.9,27.9,9100.0,18.6187,18.6253,18.612,18.612,9100.0
2011-03-23 13:45:00,27.9,27.92,27.9,27.91,19800.0,18.612,18.6253,18.612,18.6187,19800.0
2011-03-23 13:50:00,27.92,27.95,27.91,27.93,22500.0,18.6253,18.6453,18.6187,18.632,22500.0
2011-03-23 13:55:00,27.94,27.94,27.93,27.94,4400.0,18.6387,18.6387,18.632,18.6387,4400.0
2011-03-23 14:00:00,27.93,27.94,27.9,27.9,31700.0,18.632,18.6387,18.612,18.612,31700.0
2011-03-23 14:05:00,27.91,27.92,27.9,27.92,24100.0,18.6187,18.6253,18.612,18.6253,24100.0
2011-03-23 14:10:00,27.92,27.93,27.9,27.91,24100.0,18.6253,18.632,18.612,18.6187,24100.0
2011-03-23 14:15:00,27.9,27.92,27.9,27.91,48300.0,18.612,18.6253,18.612,18.6187,48300.0
2011-03-23 14:20:00,27.9,27.92,27.9,27.91,21900.0,18.612,18.6253,18.612,18.6187,21900.0
2011-03-23 14:25:00,27.91,27.93,27.9,27.91,53900.0,18.6187,18.632,18.612,18.6187,53900.0
2011-03-23 14:30:00,27.92,27.95,27.91,27.94,40200.0,18.6253,18.6453,18.6187,18.6387,40200.0
2011-03-23 14:35:00,27.95,27.96,27.94,27.96,25400.0,18.6453,18.652,18.6387,18.652,25400.0
2011-03-23 14:40:00,27.96,27.96,27.95,27.96,5300.0,18.652,18.652,18.6453,18.652,5300.0
2011-03-23 14:45:00,27.96,27.96,27.94,27.96,35800.0,18.652,18.652,18.6387,18.652,35800.0
2011-03-23 14:50:00,27.96,28.0,27.96,27.98,54000.0,18.652,18.6787,18.652,18.6654,54000.0
2011-03-23 14:55:00,27.98,28.0,27.98,28.0,18700.0,18.6654,18.6787,18.6654,18.6787,18700.0
2011-03-23 15:00:00,27.99,28.0,27.98,27.99,41100.0,18.672,18.6787,18.6654,18.672,41100.0
2011-03-23 15:05:00,27.98,28.0,27.98,27.99,35200.0,18.6654,18.6787,18.6654,18.672,35200.0
2011-03-23 15:10:00,28.0,28.03,27.99,28.03,49800.0,18.6787,18.6987,18.672,18.6987,49800.0
2011-03-23 15:15:00,28.02,28.03,28.02,28.03,26200.0,18.692,18.6987,18.692,18.6987,26200.0
2011-03-23 15:20:00,28.03,28.05,28.02,28.05,25200.0,18.6987,18.7121,18.692,18.7121,25200.0
2011-03-23 15:25:00,28.05,28.05,28.04,28.05,19600.0,18.7121,18.7121,18.7054,18.7121,19600.0
2011-03-23 15:30:00,28.04,28.05,28.01,28.01,34500.0,18.7054,18.7121,18.6854,18.6854,34500.0
2011-03-23 15:35:00,28.01,28.02,27.99,27.99,47600.0,18.6854,18.692,18.672,18.672,47600.0
2011-03-23 15:40:00,27.99,28.01,27.99,28.01,32000.0,18.672,18.6854,18.672,18.6854,32000.0
2011-03-23 15:45:00,28.01,28.03,28.0,28.01,68100.0,18.6854,18.6987,18.6787,18.6854,68100.0
2011-03-23 15:50:00,28.0,28.04,28.0,28.04,54800.0,18.6787,18.7054,18.6787,18.7054,54800.0
2011-03-23 15:55:00,28.03,28.04,27.98,28.0,100500.0,18.6987,18.7054,18.6654,18.6787,100500.0
2011-03-24 09:30:00,28.07,28.09,28.06,28.09,43900.0,18.7254,18.7387,18.7187,18.7387,43900.0
2011-03-24 09:35:00,28.09,28.11,28.06,28.06,33800.0,18.7387,18.7521,18.7187,18.7187,33800.0
2011-03-24 09:40:00,28.06,28.09,28.05,28.06,35500.0,18.7187,18.7387,18.7121,18.7187,35500.0
2011-03-24 09:45:00,28.06,28.07,28.04,28.05,15600.0,18.7187,18.7254,18.7054,18.7121,15600.0
2011-03-24 09:50:00,28.05,28.06,28.04,28.05,37100.0,18.7121,18.7187,18.7054,18.7121,37100.0
2011-03-24 09:55:00,28.05,28.08,28.0,28.01,51600.0,18.7121,18.7321,18.6787,18.6854,51600.0
2011-03-24 10:00:00,28.02,28.04,28.01,28.03,29200.0,18.692,18.7054,18.6854,18.6987,29200.0
2011-03-24 10:05:00,28.03,28.04,28.01,28.01,17500.0,18.6987,18.7054,18.6854,18.6854,17500.0
2011-03-24 10:10:00,28.01,28.02,27.99,28.01,25500.0,18.6854,18.692,18.672,18.6854,25500.0
2011-03-24 10:15:00,28.01,28.03,27.99,28.01,36600.0,18.6854,18.6987,18.672,18.6854,36600.0
2011-03-24 10:20:00,28.02,28.03,28.0,28.01,16200.0,18.692,18.6987,18.6787,18.6854,16200.0
2011-03-24 10:25:00,28.02,28.02,28.0,28.0,22000.0,18.692,18.692,18.6787,18.6787,22000.0
2011-03-24 10:30:00,28.0,28.01,28.0,28.0,13900.0,18.6787,18.6854,18.6787,18.6787,13900.0
2011-03-24 10:35:00,28.0,28.01,28.0,28.0,10600.0,18.6787,18.6854,18.6787,18.6787,10600.0
2011-03-24 10:40:00,28.0,28.0,27.96,27.97,53200.0,18.6787,18.6787,18.652,18.6587,53200.0
2011-03-24 10:45:00,27.97,27.98,27.96,27.97,17200.0,18.6587,18.6654,18.652,18.6587,17200.0
2011-03-24 10:50:00,27.97,28.01,27.97,28.0,22200.0,18.6587,18.6854,18.6587,18.6787,22200.0
2011-03-24 10:55:00,27.99,28.01,27.98,27.98,53100.0,18.672,18.6854,18.6654,18.6654,53100.0
2011-03-24 11:00:00,27.99,28.01,27.99,28.0,30800.0,18.672,18.6854,18.672,18.6787,30800.0
2011-03-24 11:05:00,28.0,28.0,27.97,27.97,15500.0,18.6787,18.6787,18.6587,18.6587,15500.0
2011-03-24 11:10:00,27.97,27.97,27.96,27.96,44900.0,18.6587,18.6587,18.652,18.652,44900.0
2011-03-24 11:15:00,27.96,27.96,27.95,27.95,17000.0,18.652,18.652,18.6453,18.6453,17000.0
2011-03-24 11:20:00,27.96,27.97,27.95,27.96,34200.0,18.652,18.6587,18.6453,18.652,34200.0
2011-03-24 11:25:00,27.96,27.97,27.95,27.97,25100.0,18.652,18.6587,18.6453,18.6587,25100.0
2011-03-24 11:30:00,27.97,27.97,27.96,27.96,20800.0,18.6587,18.6587,18.652,18.652,20800.0
2011-03-24 11:35:00,27.97,27.97,27.96,27.96,9200.0,18.6587,18.6587,18.652,18.652,9200.0
2011-03-24 11:40:00,27.97,27.97,27.96,27.96,18800.0,18.6587,18.6587,18.652,18.652,18800.0
2011-03-24 11:45:00,27.96,27.97,27.94,27.94,24400.0,18.652,18.6587,18.6387,18.6387,24400.0
2011-03-24 11:50:00,27.94,27.95,27.93,27.93,24900.0,18.6387,18.6453,18.632,18.632,24900.0
2011-03-24 11:55:00,27.93,27.93,27.92,27.92,16700.0,18.632,18.632,18.6253,18.6253,16700.0
2011-03-24 12:00:00,27.92,27.94,27.92,27.94,28900.0,18.6253,18.6387,18.6253,18.6387,28900.0
2011-03-24 12:05:00,27.94,27.94,27.93,27.93,8700.0,18.6387,18.6387,18.632,18.632,8700.0
2011-03-24 12:10:00,27.93,27.95,27.92,27.95,36700.0,18.632,18.6453,18.6253,18.6453,36700.0
2011-03-24 12:15:00,27.95,27.98,27.95,27.98,22100.0,18.6453,18.6654,18.6453,18.6654,22100.0
2011-03-24 12:20:00,27.98,28.0,27.97,28.0,47200.0,18.6654,18.6787,18.6587,18.6787,47200.0
2011-03-24 12:25:00,28.0,28.02,27.98,27.99,68200.0,18.6787,18.692,18.6654,18.672,68200.0
2011-03-24 12:30:00,27.98,27.98,27.94,27.95,26500.0,18.6654,18.6654,18.6387,18.6453,26500.0
2011-03-24 12:35:00,27.94,27.95,27.94,27.95,16500.0,18.6387,18.6453,18.6387,18.6453,16500.0
2011-03-24 12:40:00,27.94,27.95,27.94,27.95,6800.0,18.6387,18.6453,18.6387,18.6453,6800.0
2011-03-24 12:45:00,27.94,27.95,27.94,27.94,8600.0,18.6387,18.6453,18.6387,18.6387,8600.0
2011-03-24 12:50:00,27.94,27.95,27.92,27.92,27000.0,18.6387,18.6453,18.6253,18.6253,27000.0
2011-03-24 12:55:00,27.93,27.93,27.92,27.92,6800.0,18.632,18.632,18.6253,18.6253,6800.0
2011-03-24 13:00:00,27.92,27.95,27.92,27.93,24900.0,18.6253,18.6453,18.6253,18.632,24900.0
2011-03-24 13:05:00,27.94,27.94,27.93,27.94,8800.0,18.6387,18.6387,18.632,18.6387,8800.0
2011-03-24 13:10:00,27.94,27.94,27.93,27.93,4500.0,18.6387,18.6387,18.632,18.632,4500.0
2011-03-24 13:15:00,27.93,27.95,27.93,27.95,45000.0,18.632,18.6453,18.632,18.6453,45000.0
2011-03-24 13:20:00,27.96,27.96,27.95,27.96,2500.0,18.652,18.652,18.6453,18.652,2500.0
2011-03-24 13:25:00,27.96,27.96,27.95,27.96,4600.0,18.652,18.652,18.6453,18.652,4600.0
2011-03-24 13:30:00,27.96,27.97,27.93,27.93,36000.0,18.652,18.6587,18.632,18.632,36000.0
2011-03-24 13:35:00,27.93,27.94,27.93,27.94,12000.0,18.632,18.6387,18.632,18.6387,12000.0
2011-03-24 13:40:00,27.94,27.94,27.92,27.92,25900.0,18.6387,18.6387,18.6253,18.6253,25900.0
2011-03-24 13:45:00,27.93,27.93,27.9,27.9,23700.0,18.632,18.632,18.612,18.612,23700.0
2011-03-24 13:50:00,27.9,27.91,27.9,27.9,19300.0,18.612,18.6187,18.612,18.612,19300.0
2011-03-24 13:55:00,27.9,27.91,27.89,27.91,30500.0,18.612,18.6187,18.6053,18.6187,30500.0
2011-03-24 14:00:00,27.91,27.94,27.91,27.94,48100.0,18.6187,18.6387,18.6187,18.6387,48100.0
2011-03-24 14:05:00,27.94,27.94,27.93,27.93,9500.0,18.6387,18.6387,18.632,18.632,9500.0
2011-03-24 14:10:00,27.93,27.94,27.91,27.92,28200.0,18.632,18.6387,18.6187,18.6253,28200.0
2011-03-24 14:15:00,27.92,27.93,27.92,27.92,24600.0,18.6253,18.632,18.6253,18.6253,24600.0
2011-03-24 14:20:00,27.93,27.93,27.92,27.92,13100.0,18.632,18.632,18.6253,18.6253,13100.0
2011-03-24 14:25:00,27.92,27.93,27.92,27.92,13600.0,18.6253,18.632,18.6253,18.6253,13600.0
2011-03-24 14:30:00,27.93,27.93,27.92,27.92,18800.0,18.632,18.632,18.6253,18.6253,18800.0
2011-03-24 14:35:00,27.92,27.93,27.91,27.91,38000.0,18.6253,18.632,18.6187,18.6187,38000.0
2011-03-24 14:40:00,27.91,27.92,27.91,27.92,9700.0,18.6187,18.6253,18.6187,18.6253,9700.0
2011-03-24 14:45:00,27.92,27.95,27.91,27.95,56400.0,18.6253,18.6453,18.6187,18.6453,56400.0
2011-03-24 14:50:00,27.95,27.95,27.94,27.95,18900.0,18.6453,18.6453,18.6387,18.6453,18900.0
2011-03-24 14:55:00,27.94,27.95,27.92,27.92,33400.0,18.6387,18.6453,18.6253,18.6253,33400.0
2011-03-24 15:00:00,27.92,27.95,27.92,27.95,29900.0,18.6253,18.6453,18.6253,18.6453,29900.0
2011-03-24 15:05:00,27.95,27.95,27.94,27.95,21800.0,18.6453,18.6453,18.6387,18.6453,21800.0
2011-03-24 15:10:00,27.95,27.95,27.94,27.95,14200.0,18.6453,18.6453,18.6387,18.6453,14200.0
2011-03-24 15:15:00,27.95,27.96,27.94,27.96,48000.0,18.6453,18.652,18.6387,18.652,48000.0
2011-03-24 15:20:00,27.96,27.96,27.95,27.96,42500.0,18.652,18.652,18.6453,18.652,42500.0
2011-03-24 15:25:00,27.96,27.97,27.95,27.96,23200.0,18.652,18.6587,18.6453,18.652,23200.0
2011-03-24 15:30:00,27.97,27.97,27.94,27.94,57200.0,18.6587,18.6587,18.6387,18.6387,57200.0
2011-03-24 15:35:00,27.95,27.95,27.92,27.93,65000.0,18.6453,18.6453,18.6253,18.632,65000.0
2011-03-24 15:40:00,27.92,27.94,27.9,27.92,107100.0,18.6253,18.6387,18.612,18.6253,107100.0
2011-03-24 15:45:00,27.92,27.92,27.9,27.91,72000.0,18.6253,18.6253,18.612,18.6187,72000.0
2011-03-24 15:50:00,27.9,27.91,27.9,27.9,41400.0,18.612,18.6187,18.612,18.612,41400.0
2011-03-24 15:55:00,27.9,27.91,27.88,27.89,138500.0,18.612,18.6187,18.5987,18.6053,138500.0
2011-03-25 09:30:00,27.97,27.97,27.92,27.92,42900.0,18.6587,18.6587,18.6253,18.6253,42900.0
2011-03-25 09:35:00,27.91,27.94,27.87,27.87,31900.0,18.6187,18.6387,18.592,18.592,31900.0
2011-03-25 09:40:00,27.86,27.88,27.8,27.81,63400.0,18.5853,18.5987,18.5453,18.552,63400.0
2011-03-25 09:45:00,27.81,27.84,27.8,27.81,25100.0,18.552,18.572,18.5453,18.552,25100.0
2011-03-25 09:50:00,27.8,27.81,27.8,27.8,30000.0,18.5453,18.552,18.5453,18.5453,30000.0
2011-03-25 09:55:00,27.81,27.81,27.79,27.79,26200.0,18.552,18.552,18.5386,18.5386,26200.0
2011-03-25 10:00:00,27.79,27.82,27.78,27.78,104300.0,18.5386,18.5586,18.5319,18.5319,104300.0
2011-03-25 10:05:00,27.78,27.8,27.78,27.8,64700.0,18.5319,18.5453,18.5319,18.5453,64700.0
2011-03-25 10:10:00,27.8,27.8,27.79,27.79,13600.0,18.5453,18.5453,18.5386,18.5386,13600.0
2011-03-25 10:15:00,27.8,27.8,27.79,27.79,17900.0,18.5453,18.5453,18.5386,18.5386,17900.0
2011-03-25 10:20:00,27.8,27.8,27.79,27.8,27800.0,18.5453,18.5453,18.5386,18.5453,27800.0
2011-03-25 10:25:00,27.8,27.83,27.8,27.83,25000.0,18.5453,18.5653,18.5453,18.5653,25000.0
2011-03-25 10:30:00,27.83,27.85,27.82,27.85,39000.0,18.5653,18.5786,18.5586,18.5786,39000.0
2011-03-25 10:35:00,27.85,27.85,27.82,27.82,76000.0,18.5786,18.5786,18.5586,18.5586,76000.0
2011-03-25 10:40:00,27.83,27.84,27.82,27.83,82000.0,18.5653,18.572,18.5586,18.5653,82000.0
2011-03-25 10:45:00,27.84,27.86,27.83,27.85,71200.0,18.572,18.5853,18.5653,18.5786,71200.0
2011-03-25 10:50:00,27.85,27.89,27.85,27.88,33600.0,18.5786,18.6053,18.5786,18.5987,33600.0
2011-03-25 10:55:00,27.88,27.91,27.88,27.9,36600.0,18.5987,18.6187,18.5987,18.612,36600.0
2011-03-25 11:00:00,27.91,27.93,27.9,27.92,54700.0,18.6187,18.632,18.612,18.6253,54700.0
2011-03-25 11:05:00,27.92,27.95,27.88,27.95,85000.0,18.6253,18.6453,18.5987,18.6453,85000.0
2011-03-25 11:10:00,27.96,27.96,27.93,27.96,39100.0,18.652,18.652,18.632,18.652,39100.0
2011-03-25 11:15:00,27.96,27.96,27.95,27.96,9900.0,18.652,18.652,18.6453,18.652,9900.0
2011-03-25 11:20:00,27.95,27.96,27.95,27.95,14000.0,18.6453,18.652,18.6453,18.6453,14000.0
2011-03-25 11:25:00,27.95,27.97,27.93,27.97,37000.0,18.6453,18.6587,18.632,18.6587,37000.0
2011-03-25 11:30:00,27.97,27.98,27.97,27.97,20300.0,18.6587,18.6654,18.6587,18.6587,20300.0
2011-03-25 11:35:00,27.97,27.98,27.95,27.95,19500.0,18.6587,18.6654,18.6453,18.6453,19500.0
2011-03-25 11:40:00,27.95,27.96,27.93,27.94,15700.0,18.6453,18.652,18.632,18.6387,15700.0
2011-03-25 11:45:00,27.93,27.95,27.93,27.94,37300.0,18.632,18.6453,18.632,18.6387,37300.0
2011-03-25 11:50:00,27.93,27.94,27.93,27.93,16700.0,18.632,18.6387,18.632,18.632,16700.0
2011-03-25 11:55:00,27.93,27.94,27.9,27.91,33700.0,18.632,18.6387,18.612,18.6187,33700.0
2011-03-25 12:00:00,27.91,27.92,27.91,27.92,6900.0,18.6187,18.6253,18.6187,18.6253,6900.0
2011-03-25 12:05:00,27.91,27.92,27.9,27.9,19300.0,18.6187,18.6253,18.612,18.612,19300.0
2011-03-25 12:10:00,27.9,27.91,27.9,27.9,17200.0,18.612,18.6187,18.612,18.612,17200.0
2011-03-25 12:15:00,27.9,27.91,27.9,27.91,22500.0,18.612,18.6187,18.612,18.6187,22500.0
2011-03-25 12:20:00,27.91,27.92,27.9,27.92,11800.0,18.6187,18.6253,18.612,18.6253,11800.0
2011-03-25 12:25:00,27.91,27.92,27.89,27.9,37000.0,18.6187,18.6253,18.6053,18.612,37000.0
2011-03-25 12:30:00,27.9,27.91,27.89,27.91,19900.0,18.612,18.6187,18.6053,18.6187,19900.0
2011-03-25 12:35:00,27.91,27.91,27.9,27.9,7800.0,18.6187,18.6187,18.612,18.612,7800.0
2011-03-25 12:40:00,27.91,27.92,27.9,27.91,19400.0,18.6187,18.6253,18.612,18.6187,19400.0
2011-03-25 12:45:00,27.92,27.92,27.91,27.91,10300.0,18.6253,18.6253,18.6187,18.6187,10300.0
2011-03-25 12:50:00,27.92,27.92,27.91,27.91,8000.0,18.6253,18.6253,18.6187,18.6187,8000.0
2011-03-25 12:55:00,27.91,27.93,27.91,27.93,28200.0,18.6187,18.632,18.6187,18.632,28200.0
2011-03-25 13:00:00,27.94,27.94,27.92,27.92,14600.0,18.6387,18.6387,18.6253,18.6253,14600.0
2011-03-25 13:05:00,27.92,27.93,27.91,27.93,23400.0,18.6253,18.632,18.6187,18.632,23400.0
2011-03-25 13:10:00,27.93,27.94,27.93,27.94,25100.0,18.632,18.6387,18.632,18.6387,25100.0
2011-03-25 13:15:00,27.94,27.94,27.93,27.94,8400.0,18.6387,18.6387,18.632,18.6387,8400.0
2011-03-25 13:20:00,27.93,27.94,27.92,27.92,30600.0,18.632,18.6387,18.6253,18.6253,30600.0
2011-03-25 13:25:00,27.93,27.93,27.92,27.93,9100.0,18.632,18.632,18.6253,18.632,9100.0
2011-03-25 13:30:00,27.93,27.93,27.9,27.91,18700.0,18.632,18.632,18.612,18.6187,18700.0
2011-03-25 13:35:00,27.9,27.91,27.89,27.89,14100.0,18.612,18.6187,18.6053,18.6053,14100.0
2011-03-25 13:40:00,27.89,27.91,27.85,27.86,97100.0,18.6053,18.6187,18.5786,18.5853,97100.0
2011-03-25 13:45:00,27.85,27.87,27.85,27.86,12100.0,18.5786,18.592,18.5786,18.5853,12100.0
2011-03-25 13:50:00,27.87,27.87,27.86,27.87,8800.0,18.592,18.592,18.5853,18.592,8800.0
2011-03-25 13:55:00,27.86,27.87,27.85,27.86,18200.0,18.5853,18.592,18.5786,18.5853,18200.0
2011-03-25 14:00:00,27.86,27.87,27.85,27.86,29500.0,18.5853,18.592,18.5786,18.5853,29500.0
2011-03-25 14:05:00,27.86,27.86,27.85,27.85,8900.0,18.5853,18.5853,18.5786,18.5786,8900.0
2011-03-25 14:10:00,27.86,27.87,27.85,27.87,16300.0,18.5853,18.592,18.5786,18.592,16300.0
2011-03-25 14:15:00,27.87,27.89,27.87,27.88,12600.0,18.592,18.6053,18.592,18.5987,12600.0
2011-03-25 14:20:00,27.88,27.89,27.88,27.89,15900.0,18.5987,18.6053,18.5987,18.6053,15900.0
2011-03-25 14:25:00,27.89,27.89,27.88,27.89,12500.0,18.6053,18.6053,18.5987,18.6053,12500.0
2011-03-25 14:30:00,27.88,27.89,27.87,27.87,33000.0,18.5987,18.6053,18.592,18.592,33000.0
2011-03-25 14:35:00,27.88,27.88,27.87,27.88,20500.0,18.5987,18.5987,18.592,18.5987,20500.0
2011-03-25 14:40:00,27.87,27.88,27.87,27.87,11300.0,18.592,18.5987,18.592,18.592,11300.0
2011-03-25 14:45:00,27.87,27.88,27.85,27.87,93200.0,18.592,18.5987,18.5786,18.592,93200.0
2011-03-25 14:50:00,27.87,27.89,27.82,27.87,165000.0,18.592,18.6053,18.5586,18.592,165000.0
2011-03-25 14:55:00,27.87,27.87,27.86,27.87,12300.0,18.592,18.592,18.5853,18.592,12300.0
2011-03-25 15:00:00,27.86,27.87,27.82,27.85,71800.0,18.5853,18.592,18.5586,18.5786,71800.0
2011-03-25 15:05:00,27.85,27.85,27.84,27.85,10100.0,18.5786,18.5786,18.572,18.5786,10100.0
2011-03-25 15:10:00,27.84,27.87,27.84,27.87,23500.0,18.572,18.592,18.572,18.592,23500.0
2011-03-25 15:15:00,27.87,27.88,27.86,27.88,23500.0,18.592,18.5987,18.5853,18.5987,23500.0
2011-03-25 15:20:00,27.88,27.88,27.86,27.87,35600.0,18.5987,18.5987,18.5853,18.592,35600.0
2011-03-25 15:25:00,27.87,27.88,27.87,27.87,22100.0,18.592,18.5987,18.592,18.592,22100.0
2011-03-25 15:30:00,27.88,27.88,27.86,27.87,34400.0,18.5987,18.5987,18.5853,18.592,34400.0
2011-03-25 15:35:00,27.86,27.87,27.85,27.87,68900.0,18.5853,18.592,18.5786,18.592,68900.0
2011-03-25 15:40:00,27.87,27.88,27.85,27.86,63300.0,18.592,18.5987,18.5786,18.5853,63300.0
2011-03-25 15:45:00,27.86,27.86,27.85,27.86,48200.0,18.5853,18.5853,18.5786,18.5853,48200.0
2011-03-25 15:50:00,27.85,27.86,27.85,27.86,62700.0,18.5786,18.5853,18.5786,18.5853,62700.0
2011-03-25 15:55:00,27.85,27.86,27.85,27.85,161100.0,18.5786,18.5853,18.5786,18.5786,161100.0
2011-03-28 09:30:00,27.92,27.93,27.88,27.91,76900.0,18.6253,18.632,18.5987,18.6187,76900.0
2011-03-28 09:35:00,27.9,27.95,27.9,27.93,70800.0,18.612,18.6453,18.612,18.632,70800.0
2011-03-28 09:40:00,27.93,27.95,27.92,27.92,35900.0,18.632,18.6453,18.6253,18.6253,35900.0
2011-03-28 09:45:00,27.93,27.95,27.91,27.91,24300.0,18.632,18.6453,18.6187,18.6187,24300.0
2011-03-28 09:50:00,27.91,27.95,27.91,27.92,19800.0,18.6187,18.6453,18.6187,18.6253,19800.0
2011-03-28 09:55:00,27.91,27.93,27.89,27.9,35700.0,18.6187,18.632,18.6053,18.612,35700.0
2011-03-28 10:00:00,27.9,27.92,27.87,27.88,44400.0,18.612,18.6253,18.592,18.5987,44400.0
2011-03-28 10:05:00,27.87,27.93,27.87,27.91,40000.0,18.592,18.632,18.592,18.6187,40000.0
2011-03-28 10:10:00,27.91,27.93,27.89,27.93,17800.0,18.6187,18.632,18.6053,18.632,17800.0
2011-03-28 10:15:00,27.93,27.93,27.9,27.9,17300.0,18.632,18.632,18.612,18.612,17300.0
2011-03-28 10:20:00,27.9,27.93,27.9,27.91,26000.0,18.612,18.632,18.612,18.6187,26000.0
2011-03-28 10:25:00,27.9,27.93,27.88,27.92,19100.0,18.612,18.632,18.5987,18.6253,19100.0
2011-03-28 10:30:00,27.92,27.96,27.91,27.96,13600.0,18.6253,18.652,18.6187,18.652,13600.0
2011-03-28 10:35:00,27.96,27.98,27.95,27.98,15800.0,18.652,18.6654,18.6453,18.6654,15800.0
2011-03-28 10:40:00,27.98,27.98,27.92,27.92,25300.0,18.6654,18.6654,18.6253,18.6253,25300.0
2011-03-28 10:45:00,27.93,27.94,27.91,27.92,21400.0,18.632,18.6387,18.6187,18.6253,21400.0
2011-03-28 10:50:00,27.93,27.94,27.88,27.88,35500.0,18.632,18.6387,18.5987,18.5987,35500.0
2011-03-28 10:55:00,27.88,27.9,27.87,27.9,54800.0,18.5987,18.612,18.592,18.612,54800.0
2011-03-28 11:00:00,27.9,27.91,27.87,27.91,24000.0,18.612,18.6187,18.592,18.6187,24000.0
2011-03-28 11:05:00,27.91,27.91,27.89,27.9,13300.0,18.6187,18.6187,18.6053,18.612,13300.0
2011-03-28 11:10:00,27.91,27.91,27.9,27.91,13700.0,18.6187,18.6187,18.612,18.6187,13700.0
2011-03-28 11:15:00,27.9,27.91,27.9,27.91,13400.0,18.612,18.6187,18.612,18.6187,13400.0
2011-03-28 11:20:00,27.91,27.91,27.9,27.9,3700.0,18.6187,18.6187,18.612,18.612,3700.0
2011-03-28 11:25:00,27.91,27.91,27.9,27.91,6400.0,18.6187,18.6187,18.612,18.6187,6400.0
2011-03-28 11:30:00,27.9,27.92,27.9,27.92,8400.0,18.612,18.6253,18.612,18.6253,8400.0
2011-03-28 11:35:00,27.92,27.92,27.89,27.9,57900.0,18.6253,18.6253,18.6053,18.612,57900.0
2011-03-28 11:40:00,27.91,27.93,27.9,27.92,31300.0,18.6187,18.632,18.612,18.6253,31300.0
2011-03-28 11:45:00,27.91,27.93,27.91,27.93,35000.0,18.6187,18.632,18.6187,18.632,35000.0
2011-03-28 11:50:00,27.93,27.93,27.92,27.92,17500.0,18.632,18.632,18.6253,18.6253,17500.0
2011-03-28 11:55:00,27.93,27.93,27.89,27.91,20600.0,18.632,18.632,18.6053,18.6187,20600.0
2011-03-28 12:00:00,27.91,27.92,27.89,27.9,15800.0,18.6187,18.6253,18.6053,18.612,15800.0
2011-03-28 12:05:00,27.91,27.91,27.9,27.91,7400.0,18.6187,18.6187,18.612,18.6187,7400.0
2011-03-28 12:10:00,27.91,27.92,27.91,27.91,8100.0,18.6187,18.6253,18.6187,18.6187,8100.0
2011-03-28 12:15:00,27.91,27.92,27.91,27.91,2500.0,18.6187,18.6253,18.6187,18.6187,2500.0
2011-03-28 12:20:00,27.91,27.92,27.89,27.9,13100.0,18.6187,18.6253,18.6053,18.612,13100.0
2011-03-28 12:25:00,27.9,27.91,27.89,27.9,54900.0,18.612,18.6187,18.6053,18.612,54900.0
2011-03-28 12:30:00,27.9,27.91,27.89,27.91,65300.0,18.612,18.6187,18.6053,18.6187,65300.0
2011-03-28 12:35:00,27.91,27.92,27.9,27.91,16800.0,18.6187,18.6253,18.612,18.6187,16800.0
2011-03-28 12:40:00,27.91,27.93,27.9,27.9,45600.0,18.6187,18.632,18.612,18.612,45600.0
2011-03-28 12:45:00,27.91,27.92,27.9,27.91,6600.0,18.6187,18.6253,18.612,18.6187,6600.0
2011-03-28 12:50:00,27.91,27.94,27.91,27.94,11700.0,18.6187,18.6387,18.6187,18.6387,11700.0
2011-03-28 12:55:00,27.94,27.94,27.91,27.92,31000.0,18.6387,18.6387,18.6187,18.6253,31000.0
2011-03-28 13:00:00,27.93,27.94,27.92,27.94,12900.0,18.632,18.6387,18.6253,18.6387,12900.0
2011-03-28 13:05:00,27.94,27.95,27.93,27.95,5900.0,18.6387,18.6453,18.632,18.6453,5900.0
2011-03-28 13:10:00,27.94,27.95,27.94,27.95,4100.0,18.6387,18.6453,18.6387,18.6453,4100.0
2011-03-28 13:15:00,27.95,27.96,27.94,27.96,17500.0,18.6453,18.652,18.6387,18.652,17500.0
2011-03-28 13:20:00,27.96,27.96,27.93,27.94,24700.0,18.652,18.652,18.632,18.6387,24700.0
2011-03-28 13:25:00,27.94,27.94,27.92,27.92,8500.0,18.6387,18.6387,18.6253,18.6253,8500.0
2011-03-28 13:30:00,27.92,27.93,27.92,27.93,9300.0,18.6253,18.632,18.6253,18.632,9300.0
2011-03-28 13:35:00,27.93,27.95,27.92,27.95,18100.0,18.632,18.6453,18.6253,18.6453,18100.0
2011-03-28 13:40:00,27.95,27.95,27.92,27.94,76400.0,18.6453,18.6453,18.6253,18.6387,76400.0
2011-03-28 13:45:00,27.95,27.95,27.94,27.95,24900.0,18.6453,18.6453,18.6387,18.6453,24900.0
2011-03-28 13:50:00,27.95,27.96,27.94,27.95,76700.0,18.6453,18.652,18.6387,18.6453,76700.0
2011-03-28 13:55:00,27.94,27.95,27.94,27.95,5200.0,18.6387,18.6453,18.6387,18.6453,5200.0
2011-03-28 14:00:00,27.94,27.95,27.93,27.93,14400.0,18.6387,18.6453,18.632,18.632,14400.0
2011-03-28 14:05:00,27.94,27.94,27.93,27.94,8700.0,18.6387,18.6387,18.632,18.6387,8700.0
2011-03-28 14:10:00,27.93,27.94,27.93,27.94,12500.0,18.632,18.6387,18.632,18.6387,12500.0
2011-03-28 14:15:00,27.94,27.95,27.93,27.94,15300.0,18.6387,18.6453,18.632,18.6387,15300.0
2011-03-28 14:20:00,27.95,27.96,27.94,27.96,14000.0,18.6453,18.652,18.6387,18.652,14000.0
2011-03-28 14:25:00,27.95,27.96,27.95,27.96,5100.0,18.6453,18.652,18.6453,18.652,5100.0
2011-03-28 14:30:00,27.96,27.96,27.95,27.96,6800.0,18.652,18.652,18.6453,18.652,6800.0
2011-03-28 14:35:00,27.95,27.96,27.93,27.94,31100.0,18.6453,18.652,18.632,18.6387,31100.0
2011-03-28 14:40:00,27.94,27.94,27.92,27.92,38000.0,18.6387,18.6387,18.6253,18.6253,38000.0
2011-03-28 14:45:00,27.93,27.93,27.92,27.93,14000.0,18.632,18.632,18.6253,18.632,14000.0
2011-03-28 14:50:00,27.92,27.92,27.9,27.9,50800.0,18.6253,18.6253,18.612,18.612,50800.0
2011-03-28 14:55:00,27.9,27.92,27.9,27.9,73200.0,18.612,18.6253,18.612,18.612,73200.0
2011-03-28 15:00:00,27.91,27.93,27.9,27.92,56000.0,18.6187,18.632,18.612,18.6253,56000.0
2011-03-28 15:05:00,27.92,27.95,27.92,27.95,28000.0,18.6253,18.6453,18.6253,18.6453,28000.0
2011-03-28 15:10:00,27.94,27.95,27.92,27.92,48900.0,18.6387,18.6453,18.6253,18.6253,48900.0
2011-03-28 15:15:00,27.93,27.93,27.89,27.9,67800.0,18.632,18.632,18.6053,18.612,67800.0
2011-03-28 15:20:00,27.91,27.93,27.89,27.92,31800.0,18.6187,18.632,18.6053,18.6253,31800.0
2011-03-28 15:25:00,27.92,27.93,27.9,27.9,68600.0,18.6253,18.632,18.612,18.612,68600.0
2011-03-28 15:30:00,27.9,27.9,27.89,27.89,31300.0,18.612,18.612,18.6053,18.6053,31300.0
2011-03-28 15:35:00,27.9,27.91,27.89,27.9,74000.0,18.612,18.6187,18.6053,18.612,74000.0
2011-03-28 15:40:00,27.9,27.9,27.89,27.9,45500.0,18.612,18.612,18.6053,18.612,45500.0
2011-03-28 15:45:00,27.89,27.9,27.89,27.9,47300.0,18.6053,18.612,18.6053,18.612,47300.0
2011-03-28 15:50:00,27.89,27.9,27.89,27.89,51000.0,18.6053,18.612,18.6053,18.6053,51000.0
2011-03-28 15:55:00,27.89,27.9,27.89,27.89,106000.0,18.6053,18.612,18.6053,18.6053,106000.0
2011-03-29 09:30:00,27.93,27.98,27.9,27.93,74500.0,18.632,18.6654,18.612,18.632,74500.0
2011-03-29 09:35:00,27.93,27.93,27.9,27.91,25700.0,18.632,18.632,18.612,18.6187,25700.0
2011-03-29 09:40:00,27.92,27.92,27.89,27.9,34600.0,18.6253,18.6253,18.6053,18.612,34600.0
2011-03-29 09:45:00,27.9,27.9,27.89,27.9,62600.0,18.612,18.612,18.6053,18.612,62600.0
2011-03-29 09:50:00,27.9,27.9,27.89,27.89,19800.0,18.612,18.612,18.6053,18.6053,19800.0
2011-03-29 09:55:00,27.89,27.9,27.89,27.9,14200.0,18.6053,18.612,18.6053,18.612,14200.0
2011-03-29 10:00:00,27.89,27.9,27.85,27.89,182700.0,18.6053,18.612,18.5786,18.6053,182700.0
2011-03-29 10:05:00,27.89,27.89,27.86,27.88,20700.0,18.6053,18.6053,18.5853,18.5987,20700.0
2011-03-29 10:10:00,27.88,27.9,27.87,27.88,42600.0,18.5987,18.612,18.592,18.5987,42600.0
2011-03-29 10:15:00,27.89,27.92,27.89,27.91,30700.0,18.6053,18.6253,18.6053,18.6187,30700.0
2011-03-29 10:20:00,27.9,27.92,27.89,27.92,24700.0,18.612,18.6253,18.6053,18.6253,24700.0
2011-03-29 10:25:00,27.93,27.97,27.92,27.96,33200.0,18.632,18.6587,18.6253,18.652,33200.0
2011-03-29 10:30:00,27.96,27.97,27.93,27.94,34300.0,18.652,18.6587,18.632,18.6387,34300.0
2011-03-29 10:35:00,27.94,27.95,27.93,27.93,85200.0,18.6387,18.6453,18.632,18.632,85200.0
2011-03-29 10:40:00,27.93,27.95,27.93,27.94,10300.0,18.632,18.6453,18.632,18.6387,10300.0
2011-03-29 10:45:00,27.94,27.95,27.93,27.94,40000.0,18.6387,18.6453,18.632,18.6387,40000.0
2011-03-29 10:50:00,27.93,27.96,27.93,27.93,30300.0,18.632,18.652,18.632,18.632,30300.0
2011-03-29 10:55:00,27.93,27.94,27.93,27.94,11000.0,18.632,18.6387,18.632,18.6387,11000.0
2011-03-29 11:00:00,27.94,27.97,27.93,27.96,28100.0,18.6387,18.6587,18.632,18.652,28100.0
2011-03-29 11:05:00,27.96,27.97,27.95,27.96,19700.0,18.652,18.6587,18.6453,18.652,19700.0
2011-03-29 11:10:00,27.96,27.97,27.94,27.95,19200.0,18.652,18.6587,18.6387,18.6453,19200.0
2011-03-29 11:15:00,27.95,27.96,27.9,27.94,72000.0,18.6453,18.652,18.612,18.6387,72000.0
2011-03-29 11:20:00,27.94,27.95,27.93,27.94,40000.0,18.6387,18.6453,18.632,18.6387,40000.0
2011-03-29 11:25:00,27.95,27.95,27.92,27.94,17400.0,18.6453,18.6453,18.6253,18.6387,17400.0
2011-03-29 11:30:00,27.94,27.95,27.91,27.95,71700.0,18.6387,18.6453,18.6187,18.6453,71700.0
2011-03-29 11:35:00,27.94,27.95,27.88,27.88,40700.0,18.6387,18.6453,18.5987,18.5987,40700.0
2011-03-29 11:40:00,27.89,27.89,27.88,27.88,9900.0,18.6053,18.6053,18.5987,18.5987,9900.0
2011-03-29 11:45:00,27.89,27.9,27.88,27.9,43700.0,18.6053,18.612,18.5987,18.612,43700.0
2011-03-29 11:50:00,27.9,27.93,27.89,27.91,33000.0,18.612,18.632,18.6053,18.6187,33000.0
2011-03-29 11:55:00,27.91,27.94,27.91,27.93,14500.0,18.6187,18.6387,18.6187,18.632,14500.0
2011-03-29 12:00:00,27.92,27.97,27.91,27.96,29500.0,18.6253,18.6587,18.6187,18.652,29500.0
2011-03-29 12:05:00,27.96,27.96,27.94,27.94,10300.0,18.652,18.652,18.6387,18.6387,10300.0
2011-03-29 12:10:00,27.95,27.96,27.94,27.96,6700.0,18.6453,18.652,18.6387,18.652,6700.0
2011-03-29 12:15:00,27.96,27.97,27.95,27.97,19900.0,18.652,18.6587,18.6453,18.6587,19900.0
2011-03-29 12:20:00,27.96,27.97,27.96,27.97,3500.0,18.652,18.6587,18.652,18.6587,3500.0
2011-03-29 12:25:00,27.97,27.97,27.96,27.96,3300.0,18.6587,18.6587,18.652,18.652,3300.0
2011-03-29 12:30:00,27.97,27.97,27.94,27.95,20100.0,18.6587,18.6587,18.6387,18.6453,20100.0
2011-03-29 12:35:00,27.94,27.96,27.92,27.95,26600.0,18.6387,18.652,18.6253,18.6453,26600.0
2011-03-29 12:40:00,27.96,27.96,27.91,27.92,40500.0,18.652,18.652,18.6187,18.6253,40500.0
2011-03-29 12:45:00,27.93,27.94,27.93,27.93,10200.0,18.632,18.6387,18.632,18.632,10200.0
2011-03-29 12:50:00,27.94,27.95,27.93,27.95,9400.0,18.6387,18.6453,18.632,18.6453,9400.0
2011-03-29 12:55:00,27.94,27.96,27.94,27.95,11900.0,18.6387,18.652,18.6387,18.6453,11900.0
2011-03-29 13:00:00,27.95,27.95,27.94,27.94,6300.0,18.6453,18.6453,18.6387,18.6387,6300.0
2011-03-29 13:05:00,27.94,27.94,27.92,27.92,10500.0,18.6387,18.6387,18.6253,18.6253,10500.0
2011-03-29 13:10:00,27.92,27.93,27.91,27.92,44200.0,18.6253,18.632,18.6187,18.6253,44200.0
2011-03-29 13:15:00,27.91,27.92,27.91,27.92,15400.0,18.6187,18.6253,18.6187,18.6253,15400.0
2011-03-29 13:20:00,27.92,27.95,27.92,27.94,13900.0,18.6253,18.6453,18.6253,18.6387,13900.0
2011-03-29 13:25:00,27.95,27.95,27.92,27.94,18500.0,18.6453,18.6453,18.6253,18.6387,18500.0
2011-03-29 13:30:00,27.94,27.94,27.93,27.93,8300.0,18.6387,18.6387,18.632,18.632,8300.0
2011-03-29 13:35:00,27.93,27.94,27.93,27.94,10300.0,18.632,18.6387,18.632,18.6387,10300.0
2011-03-29 13:40:00,27.93,27.94,27.93,27.93,12100.0,18.632,18.6387,18.632,18.632,12100.0
2011-03-29 13:45:00,27.94,27.94,27.92,27.93,22600.0,18.6387,18.6387,18.6253,18.632,22600.0
2011-03-29 13:50:00,27.93,27.94,27.91,27.91,25200.0,18.632,18.6387,18.6187,18.6187,25200.0
2011-03-29 13:55:00,27.91,27.91,27.87,27.87,70500.0,18.6187,18.6187,18.592,18.592,70500.0
2011-03-29 14:00:00,27.88,27.9,27.87,27.89,47900.0,18.5987,18.612,18.592,18.6053,47900.0
2011-03-29 14:05:00,27.89,27.9,27.88,27.9,27800.0,18.6053,18.612,18.5987,18.612,27800.0
2011-03-29 14:10:00,27.89,27.9,27.86,27.86,32700.0,18.6053,18.612,18.5853,18.5853,32700.0
2011-03-29 14:15:00,27.87,27.89,27.86,27.89,50700.0,18.592,18.6053,18.5853,18.6053,50700.0
2011-03-29 14:20:00,27.89,27.9,27.89,27.89,14000.0,18.6053,18.612,18.6053,18.6053,14000.0
2011-03-29 14:25:00,27.9,27.9,27.86,27.86,37300.0,18.612,18.612,18.5853,18.5853,37300.0
2011-03-29 14:30:00,27.86,27.87,27.84,27.85,55500.0,18.5853,18.592,18.572,18.5786,55500.0
2011-03-29 14:35:00,27.85,27.86,27.82,27.82,32600.0,18.5786,18.5853,18.5586,18.5586,32600.0
2011-03-29 14:40:00,27.82,27.84,27.81,27.83,24100.0,18.5586,18.572,18.552,18.5653,24100.0
2011-03-29 14:45:00,27.83,27.85,27.82,27.85,21100.0,18.5653,18.5786,18.5586,18.5786,21100.0
2011-03-29 14:50:00,27.85,27.85,27.79,27.8,153700.0,18.5786,18.5786,18.5386,18.5453,153700.0
2011-03-29 14:55:00,27.8,27.81,27.79,27.8,38900.0,18.5453,18.552,18.5386,18.5453,38900.0
2011-03-29 15:00:00,27.81,27.85,27.8,27.85,99600.0,18.552,18.5786,18.5453,18.5786,99600.0
2011-03-29 15:05:00,27.85,27.87,27.83,27.84,80700.0,18.5786,18.592,18.5653,18.572,80700.0
2011-03-29 15:10:00,27.85,27.85,27.83,27.84,51400.0,18.5786,18.5786,18.5653,18.572,51400.0
2011-03-29 15:15:00,27.84,27.86,27.8,27.84,72800.0,18.572,18.5853,18.5453,18.572,72800.0
2011-03-29 15:20:00,27.85,27.87,27.84,27.87,15800.0,18.5786,18.592,18.572,18.592,15800.0
2011-03-29 15:25:00,27.87,27.87,27.86,27.87,28000.0,18.592,18.592,18.5853,18.592,28000.0
2011-03-29 15:30:00,27.86,27.9,27.86,27.9,92100.0,18.5853,18.612,18.5853,18.612,92100.0
2011-03-29 15:35:00,27.89,27.92,27.89,27.92,37700.0,18.6053,18.6253,18.6053,18.6253,37700.0
2011-03-29 15:40:00,27.93,27.93,27.89,27.91,19600.0,18.632,18.632,18.6053,18.6187,19600.0
2011-03-29 15:45:00,27.91,27.95,27.91,27.94,69800.0,18.6187,18.6453,18.6187,18.6387,69800.0
2011-03-29 15:50:00,27.94,27.96,27.93,27.96,59800.0,18.6387,18.652,18.632,18.652,59800.0
2011-03-29 15:55:00,27.96,27.96,27.94,27.95,110700.0,18.652,18.652,18.6387,18.6453,110700.0
2011-03-30 09:30:00,27.9,27.9,27.8,27.87,98500.0,18.7866,18.7866,18.7193,18.7664,98500.0
2011-03-30 09:35:00,27.88,27.89,27.85,27.88,45600.0,18.7732,18.7799,18.753,18.7732,45600.0
2011-03-30 09:40:00,27.87,27.89,27.86,27.89,28500.0,18.7664,18.7799,18.7597,18.7799,28500.0
2011-03-30 09:45:00,27.89,27.91,27.85,27.86,43500.0,18.7799,18.7934,18.753,18.7597,43500.0
2011-03-30 09:50:00,27.85,27.88,27.82,27.83,32500.0,18.753,18.7732,18.7328,18.7395,32500.0
2011-03-30 09:55:00,27.83,27.85,27.81,27.85,55600.0,18.7395,18.753,18.726,18.753,55600.0
2011-03-30 10:00:00,27.85,27.86,27.83,27.86,38600.0,18.753,18.7597,18.7395,18.7597,38600.0
2011-03-30 10:05:00,27.85,27.86,27.8,27.83,33000.0,18.753,18.7597,18.7193,18.7395,33000.0
2011-03-30 10:10:00,27.82,27.83,27.78,27.8,35800.0,18.7328,18.7395,18.7058,18.7193,35800.0
2011-03-30 10:15:00,27.79,27.82,27.77,27.78,28800.0,18.7126,18.7328,18.6991,18.7058,28800.0
2011-03-30 10:20:00,27.79,27.8,27.77,27.8,26900.0,18.7126,18.7193,18.6991,18.7193,26900.0
2011-03-30 10:25:00,27.79,27.8,27.75,27.78,32200.0,18.7126,18.7193,18.6856,18.7058,32200.0
2011-03-30 10:30:00,27.77,27.84,27.77,27.84,15200.0,18.6991,18.7462,18.6991,18.7462,15200.0
2011-03-30 10:35:00,27.83,27.85,27.83,27.85,10100.0,18.7395,18.753,18.7395,18.753,10100.0
2011-03-30 10:40:00,27.85,27.85,27.84,27.84,12100.0,18.753,18.753,18.7462,18.7462,12100.0
2011-03-30 10:45:00,27.84,27.86,27.84,27.85,17300.0,18.7462,18.7597,18.7462,18.753,17300.0
2011-03-30 10:50:00,27.85,27.85,27.84,27.85,14000.0,18.753,18.753,18.7462,18.753,14000.0
2011-03-30 10:55:00,27.85,27.86,27.81,27.82,16100.0,18.753,18.7597,18.726,18.7328,16100.0
2011-03-30 11:00:00,27.82,27.83,27.8,27.81,24700.0,18.7328,18.7395,18.7193,18.726,24700.0
2011-03-30 11:05:00,27.8,27.81,27.78,27.78,33300.0,18.7193,18.726,18.7058,18.7058,33300.0
2011-03-30 11:10:00,27.78,27.8,27.76,27.78,34700.0,18.7058,18.7193,18.6924,18.7058,34700.0
2011-03-30 11:15:00,27.78,27.8,27.77,27.8,15300.0,18.7058,18.7193,18.6991,18.7193,15300.0
2011-03-30 11:20:00,27.79,27.83,27.79,27.79,22900.0,18.7126,18.7395,18.7126,18.7126,22900.0
2011-03-30 11:25:00,27.77,27.8,27.75,27.78,20800.0,18.6991,18.7193,18.6856,18.7058,20800.0
2011-03-30 11:30:00,27.78,27.83,27.78,27.83,10900.0,18.7058,18.7395,18.7058,18.7395,10900.0
2011-03-30 11:35:00,27.83,27.84,27.78,27.78,26900.0,18.7395,18.7462,18.7058,18.7058,26900.0
2011-03-30 11:40:00,27.77,27.81,27.76,27.79,19000.0,18.6991,18.726,18.6924,18.7126,19000.0
2011-03-30 11:45:00,27.79,27.82,27.78,27.81,8300.0,18.7126,18.7328,18.7058,18.726,8300.0
2011-03-30 11:50:00,27.82,27.85,27.8,27.82,25700.0,18.7328,18.753,18.7193,18.7328,25700.0
2011-03-30 11:55:00,27.81,27.83,27.79,27.82,22400.0,18.726,18.7395,18.7126,18.7328,22400.0
2011-03-30 12:00:00,27.82,27.83,27.81,27.83,12100.0,18.7328,18.7395,18.726,18.7395,12100.0
2011-03-30 12:05:00,27.83,27.83,27.81,27.81,8400.0,18.7395,18.7395,18.726,18.726,8400.0
2011-03-30 12:10:00,27.81,27.85,27.79,27.85,19700.0,18.726,18.753,18.7126,18.753,19700.0
2011-03-30 12:15:00,27.85,27.88,27.83,27.85,25400.0,18.753,18.7732,18.7395,18.753,25400.0
2011-03-30 12:20:00,27.85,27.89,27.85,27.88,13600.0,18.753,18.7799,18.753,18.7732,13600.0
2011-03-30 12:25:00,27.87,27.87,27.85,27.86,11300.0,18.7664,18.7664,18.753,18.7597,11300.0
2011-03-30 12:30:00,27.86,27.86,27.85,27.86,10400.0,18.7597,18.7597,18.753,18.7597,10400.0
2011-03-30 12:35:00,27.86,27.86,27.85,27.85,3500.0,18.7597,18.7597,18.753,18.753,3500.0
2011-03-30 12:40:00,27.86,27.86,27.84,27.84,8600.0,18.7597,18.7597,18.7462,18.7462,8600.0
2011-03-30 12:45:00,27.84,27.86,27.84,27.86,11600.0,18.7462,18.7597,18.7462,18.7597,11600.0
2011-03-30 12:50:00,27.85,27.87,27.84,27.85,24300.0,18.753,18.7664,18.7462,18.753,24300.0
2011-03-30 12:55:00,27.85,27.86,27.81,27.83,12400.0,18.753,18.7597,18.726,18.7395,12400.0
2011-03-30 13:00:00,27.83,27.86,27.83,27.84,14500.0,18.7395,18.7597,18.7395,18.7462,14500.0
2011-03-30 13:05:00,27.84,27.86,27.84,27.85,42800.0,18.7462,18.7597,18.7462,18.753,42800.0
2011-03-30 13:10:00,27.84,27.85,27.83,27.83,7400.0,18.7462,18.753,18.7395,18.7395,7400.0
2011-03-30 13:15:00,27.83,27.84,27.82,27.84,9800.0,18.7395,18.7462,18.7328,18.7462,9800.0
2011-03-30 13:20:00,27.84,27.84,27.83,27.83,7100.0,18.7462,18.7462,18.7395,18.7395,7100.0
2011-03-30 13:25:00,27.83,27.85,27.83,27.85,4500.0,18.7395,18.753,18.7395,18.753,4500.0
2011-03-30 13:30:00,27.84,27.85,27.82,27.83,9100.0,18.7462,18.753,18.7328,18.7395,9100.0
2011-03-30 13:35:00,27.83,27.84,27.82,27.84,4500.0,18.7395,18.7462,18.7328,18.7462,4500.0
2011-03-30 13:40:00,27.83,27.84,27.83,27.84,12000.0,18.7395,18.7462,18.7395,18.7462,12000.0
2011-03-30 13:45:00,27.84,27.85,27.83,27.84,5700.0,18.7462,18.753,18.7395,18.7462,5700.0
2011-03-30 13:50:00,27.83,27.84,27.82,27.82,13600.0,18.7395,18.7462,18.7328,18.7328,13600.0
2011-03-30 13:55:00,27.82,27.83,27.81,27.82,8200.0,18.7328,18.7395,18.726,18.7328,8200.0
2011-03-30 14:00:00,27.82,27.82,27.8,27.81,13600.0,18.7328,18.7328,18.7193,18.726,13600.0
2011-03-30 14:05:00,27.82,27.82,27.8,27.8,6200.0,18.7328,18.7328,18.7193,18.7193,6200.0
2011-03-30 14:10:00,27.81,27.82,27.8,27.82,7900.0,18.726,18.7328,18.7193,18.7328,7900.0
2011-03-30 14:15:00,27.82,27.82,27.81,27.81,4100.0,18.7328,18.7328,18.726,18.726,4100.0
2011-03-30 14:20:00,27.81,27.83,27.81,27.81,32900.0,18.726,18.7395,18.726,18.726,32900.0
2011-03-30 14:25:00,27.82,27.82,27.79,27.8,27200.0,18.7328,18.7328,18.7126,18.7193,27200.0
2011-03-30 14:30:00,27.8,27.8,27.79,27.8,25500.0,18.7193,18.7193,18.7126,18.7193,25500.0
2011-03-30 14:35:00,27.8,27.8,27.79,27.79,14900.0,18.7193,18.7193,18.7126,18.7126,14900.0
2011-03-30 14:40:00,27.8,27.82,27.79,27.82,25400.0,18.7193,18.7328,18.7126,18.7328,25400.0
2011-03-30 14:45:00,27.82,27.82,27.81,27.82,2200.0,18.7328,18.7328,18.726,18.7328,2200.0
2011-03-30 14:50:00,27.81,27.82,27.81,27.82,6900.0,18.726,18.7328,18.726,18.7328,6900.0
2011-03-30 14:55:00,27.82,27.84,27.81,27.83,21700.0,18.7328,18.7462,18.726,18.7395,21700.0
2011-03-30 15:00:00,27.83,27.83,27.82,27.83,27100.0,18.7395,18.7395,18.7328,18.7395,27100.0
2011-03-30 15:05:00,27.83,27.85,27.82,27.84,38000.0,18.7395,18.753,18.7328,18.7462,38000.0
2011-03-30 15:10:00,27.85,27.85,27.84,27.85,17500.0,18.753,18.753,18.7462,18.753,17500.0
2011-03-30 15:15:00,27.85,27.85,27.84,27.84,20200.0,18.753,18.753,18.7462,18.7462,20200.0
2011-03-30 15:20:00,27.85,27.85,27.84,27.85,20300.0,18.753,18.753,18.7462,18.753,20300.0
2011-03-30 15:25:00,27.84,27.87,27.84,27.87,40900.0,18.7462,18.7664,18.7462,18.7664,40900.0
2011-03-30 15:30:00,27.87,27.88,27.86,27.87,32300.0,18.7664,18.7732,18.7597,18.7664,32300.0
2011-03-30 15:35:00,27.88,27.89,27.85,27.86,64600.0,18.7732,18.7799,18.753,18.7597,64600.0
2011-03-30 15:40:00,27.86,27.87,27.82,27.83,81500.0,18.7597,18.7664,18.7328,18.7395,81500.0
2011-03-30 15:45:00,27.83,27.83,27.79,27.79,114200.0,18.7395,18.7395,18.7126,18.7126,114200.0
2011-03-30 15:50:00,27.79,27.79,27.78,27.78,40900.0,18.7126,18.7126,18.7058,18.7058,40900.0
2011-03-30 15:55:00,27.78,27.78,27.71,27.72,722900.0,18.7058,18.7058,18.6587,18.6654,722900.0
2011-03-31 09:30:00,27.72,27.75,27.62,27.71,107200.0,18.6654,18.6856,18.5981,18.6587,107200.0
2011-03-31 09:35:00,27.7,27.75,27.66,27.73,46100.0,18.652,18.6856,18.625,18.6722,46100.0
2011-03-31 09:40:00,27.74,27.76,27.65,27.65,39700.0,18.6789,18.6924,18.6183,18.6183,39700.0
2011-03-31 09:45:00,27.66,27.68,27.65,27.67,26200.0,18.625,18.6385,18.6183,18.6318,26200.0
2011-03-31 09:50:00,27.66,27.68,27.63,27.64,73100.0,18.625,18.6385,18.6048,18.6116,73100.0
2011-03-31 09:55:00,27.65,27.73,27.65,27.7,32000.0,18.6183,18.6722,18.6183,18.652,32000.0
2011-03-31 10:00:00,27.7,27.7,27.65,27.65,32300.0,18.652,18.652,18.6183,18.6183,32300.0
2011-03-31 10:05:00,27.65,27.69,27.65,27.67,22500.0,18.6183,18.6452,18.6183,18.6318,22500.0
2011-03-31 10:10:00,27.66,27.67,27.64,27.66,29600.0,18.625,18.6318,18.6116,18.625,29600.0
2011-03-31 10:15:00,27.65,27.66,27.64,27.65,18800.0,18.6183,18.625,18.6116,18.6183,18800.0
2011-03-31 10:20:00,27.65,27.65,27.62,27.63,18500.0,18.6183,18.6183,18.5981,18.6048,18500.0
2011-03-31 10:25:00,27.63,27.64,27.61,27.62,18500.0,18.6048,18.6116,18.5914,18.5981,18500.0
2011-03-31 10:30:00,27.62,27.62,27.6,27.62,20700.0,18.5981,18.5981,18.5846,18.5981,20700.0
2011-03-31 10:35:00,27.61,27.66,27.61,27.66,33500.0,18.5914,18.625,18.5914,18.625,33500.0
2011-03-31 10:40:00,27.66,27.68,27.65,27.68,53600.0,18.625,18.6385,18.6183,18.6385,53600.0
2011-03-31 10:45:00,27.68,27.69,27.67,27.69,28900.0,18.6385,18.6452,18.6318,18.6452,28900.0
2011-03-31 10:50:00,27.69,27.69,27.66,27.66,13800.0,18.6452,18.6452,18.625,18.625,13800.0
2011-03-31 10:55:00,27.67,27.69,27.66,27.68,22100.0,18.6318,18.6452,18.625,18.6385,22100.0
2011-03-31 11:00:00,27.69,27.71,27.67,27.68,18700.0,18.6452,18.6587,18.6318,18.6385,18700.0
2011-03-31 11:05:00,27.68,27.7,27.67,27.7,24500.0,18.6385,18.652,18.6318,18.652,24500.0
2011-03-31 11:10:00,27.7,27.7,27.68,27.69,14500.0,18.652,18.652,18.6385,18.6452,14500.0
2011-03-31 11:15:00,27.68,27.7,27.68,27.7,15800.0,18.6385,18.652,18.6385,18.652,15800.0
2011-03-31 11:20:00,27.69,27.71,27.69,27.7,20000.0,18.6452,18.6587,18.6452,18.652,20000.0
2011-03-31 11:25:00,27.71,27.72,27.7,27.71,24000.0,18.6587,18.6654,18.652,18.6587,24000.0
2011-03-31 11:30:00,27.72,27.72,27.69,27.7,6800.0,18.6654,18.6654,18.6452,18.652,6800.0
2011-03-31 11:35:00,27.69,27.71,27.68,27.7,25700.0,18.6452,18.6587,18.6385,18.652,25700.0
2011-03-31 11:40:00,27.7,27.72,27.7,27.71,11100.0,18.652,18.6654,18.652,18.6587,11100.0
2011-03-31 11:45:00,27.71,27.72,27.71,27.71,8500.0,18.6587,18.6654,18.6587,18.6587,8500.0
2011-03-31 11:50:00,27.71,27.72,27.71,27.71,16200.0,18.6587,18.6654,18.6587,18.6587,16200.0
2011-03-31 11:55:00,27.72,27.72,27.7,27.7,10400.0,18.6654,18.6654,18.652,18.652,10400.0
2011-03-31 12:00:00,27.71,27.73,27.7,27.72,20800.0,18.6587,18.6722,18.652,18.6654,20800.0
2011-03-31 12:05:00,27.71,27.72,27.68,27.68,12000.0,18.6587,18.6654,18.6385,18.6385,12000.0
2011-03-31 12:10:00,27.69,27.69,27.68,27.69,7300.0,18.6452,18.6452,18.6385,18.6452,7300.0
2011-03-31 12:15:00,27.69,27.69,27.67,27.69,25500.0,18.6452,18.6452,18.6318,18.6452,25500.0
2011-03-31 12:20:00,27.68,27.69,27.68,27.68,13500.0,18.6385,18.6452,18.6385,18.6385,13500.0
2011-03-31 12:25:00,27.69,27.71,27.68,27.71,34800.0,18.6452,18.6587,18.6385,18.6587,34800.0
2011-03-31 12:30:00,27.71,27.73,27.7,27.71,25400.0,18.6587,18.6722,18.652,18.6587,25400.0
2011-03-31 12:35:00,27.72,27.73,27.71,27.73,17600.0,18.6654,18.6722,18.6587,18.6722,17600.0
2011-03-31 12:40:00,27.73,27.74,27.72,27.74,13300.0,18.6722,18.6789,18.6654,18.6789,13300.0
2011-03-31 12:45:00,27.74,27.75,27.73,27.75,45800.0,18.6789,18.6856,18.6722,18.6856,45800.0
2011-03-31 12:50:00,27.75,27.75,27.74,27.75,12000.0,18.6856,18.6856,18.6789,18.6856,12000.0
2011-03-31 12:55:00,27.75,27.77,27.75,27.77,30000.0,18.6856,18.6991,18.6856,18.6991,30000.0
2011-03-31 13:00:00,27.77,27.77,27.76,27.77,7700.0,18.6991,18.6991,18.6924,18.6991,7700.0
2011-03-31 13:05:00,27.76,27.77,27.76,27.76,9600.0,18.6924,18.6991,18.6924,18.6924,9600.0
2011-03-31 13:10:00,27.77,27.77,27.76,27.77,15500.0,18.6991,18.6991,18.6924,18.6991,15500.0
2011-03-31 13:15:00,27.77,27.77,27.76,27.76,5400.0,18.6991,18.6991,18.6924,18.6924,5400.0
2011-03-31 13:20:00,27.77,27.77,27.76,27.76,9600.0,18.6991,18.6991,18.6924,18.6924,9600.0
2011-03-31 13:25:00,27.77,27.77,27.76,27.76,15600.0,18.6991,18.6991,18.6924,18.6924,15600.0
2011-03-31 13:30:00,27.77,27.77,27.75,27.75,15800.0,18.6991,18.6991,18.6856,18.6856,15800.0
2011-03-31 13:35:00,27.75,27.76,27.75,27.76,8500.0,18.6856,18.6924,18.6856,18.6924,8500.0
2011-03-31 13:40:00,27.75,27.76,27.75,27.76,9100.0,18.6856,18.6924,18.6856,18.6924,9100.0
2011-03-31 13:45:00,27.75,27.76,27.75,27.75,9900.0,18.6856,18.6924,18.6856,18.6856,9900.0
2011-03-31 13:50:00,27.75,27.75,27.73,27.73,30200.0,18.6856,18.6856,18.6722,18.6722,30200.0
2011-03-31 13:55:00,27.74,27.74,27.73,27.74,23000.0,18.6789,18.6789,18.6722,18.6789,23000.0
2011-03-31 14:00:00,27.74,27.75,27.74,27.74,16100.0,18.6789,18.6856,18.6789,18.6789,16100.0
2011-03-31 14:05:00,27.74,27.75,27.72,27.73,22800.0,18.6789,18.6856,18.6654,18.6722,22800.0
2011-03-31 14:10:00,27.73,27.76,27.73,27.76,34200.0,18.6722,18.6924,18.6722,18.6924,34200.0
2011-03-31 14:15:00,27.76,27.76,27.75,27.76,10400.0,18.6924,18.6924,18.6856,18.6924,10400.0
2011-03-31 14:20:00,27.76,27.76,27.74,27.74,19900.0,18.6924,18.6924,18.6789,18.6789,19900.0
2011-03-31 14:25:00,27.74,27.75,27.74,27.75,12600.0,18.6789,18.6856,18.6789,18.6856,12600.0
2011-03-31 14:30:00,27.75,27.75,27.74,27.75,22500.0,18.6856,18.6856,18.6789,18.6856,22500.0
2011-03-31 14:35:00,27.75,27.75,27.74,27.74,19000.0,18.6856,18.6856,18.6789,18.6789,19000.0
2011-03-31 14:40:00,27.74,27.75,27.74,27.75,16000.0,18.6789,18.6856,18.6789,18.6856,16000.0
2011-03-31 14:45:00,27.74,27.75,27.74,27.74,17700.0,18.6789,18.6856,18.6789,18.6789,17700.0
2011-03-31 14:50:00,27.75,27.75,27.74,27.74,16600.0,18.6856,18.6856,18.6789,18.6789,16600.0
2011-03-31 14:55:00,27.74,27.75,27.74,27.74,38900.0,18.6789,18.6856,18.6789,18.6789,38900.0
2011-03-31 15:00:00,27.74,27.76,27.74,27.76,43000.0,18.6789,18.6924,18.6789,18.6924,43000.0
2011-03-31 15:05:00,27.76,27.76,27.75,27.75,33800.0,18.6924,18.6924,18.6856,18.6856,33800.0
2011-03-31 15:10:00,27.75,27.76,27.75,27.75,51400.0,18.6856,18.6924,18.6856,18.6856,51400.0
2011-03-31 15:15:00,27.76,27.76,27.75,27.76,17400.0,18.6924,18.6924,18.6856,18.6924,17400.0
2011-03-31 15:20:00,27.76,27.76,27.75,27.76,25500.0,18.6924,18.6924,18.6856,18.6924,25500.0
2011-03-31 15:25:00,27.76,27.76,27.75,27.75,30600.0,18.6924,18.6924,18.6856,18.6856,30600.0
2011-03-31 15:30:00,27.76,27.76,27.75,27.75,34800.0,18.6924,18.6924,18.6856,18.6856,34800.0
2011-03-31 15:35:00,27.76,27.76,27.75,27.76,49700.0,18.6924,18.6924,18.6856,18.6924,49700.0
2011-03-31 15:40:00,27.76,27.76,27.71,27.71,86700.0,18.6924,18.6924,18.6587,18.6587,86700.0
2011-03-31 15:45:00,27.71,27.71,27.63,27.65,198000.0,18.6587,18.6587,18.6048,18.6183,198000.0
2011-03-31 15:50:00,27.66,27.69,27.65,27.66,115200.0,18.625,18.6452,18.6183,18.625,115200.0
2011-03-31 15:55:00,27.66,27.69,27.66,27.67,164300.0,18.625,18.6452,18.625,18.6318,164300.0
2011-04-01 09:30:00,27.67,27.8,27.63,27.77,155600.0,18.6318,18.7193,18.6048,18.6991,155600.0
2011-04-01 09:35:00,27.79,27.85,27.77,27.85,54000.0,18.7126,18.753,18.6991,18.753,54000.0
2011-04-01 09:40:00,27.84,27.86,27.79,27.79,50800.0,18.7462,18.7597,18.7126,18.7126,50800.0
2011-04-01 09:45:00,27.79,27.8,27.76,27.76,27900.0,18.7126,18.7193,18.6924,18.6924,27900.0
2011-04-01 09:50:00,27.77,27.8,27.76,27.8,24700.0,18.6991,18.7193,18.6924,18.7193,24700.0
2011-04-01 09:55:00,27.8,27.8,27.76,27.76,22900.0,18.7193,18.7193,18.6924,18.6924,22900.0
2011-04-01 10:00:00,27.76,27.81,27.76,27.8,37300.0,18.6924,18.726,18.6924,18.7193,37300.0
2011-04-01 10:05:00,27.81,27.83,27.8,27.81,44300.0,18.726,18.7395,18.7193,18.726,44300.0
2011-04-01 10:10:00,27.82,27.83,27.8,27.81,35500.0,18.7328,18.7395,18.7193,18.726,35500.0
2011-04-01 10:15:00,27.81,27.87,27.81,27.85,78600.0,18.726,18.7664,18.726,18.753,78600.0
2011-04-01 10:20:00,27.85,27.87,27.85,27.86,30500.0,18.753,18.7664,18.753,18.7597,30500.0
2011-04-01 10:25:00,27.86,27.88,27.86,27.87,19300.0,18.7597,18.7732,18.7597,18.7664,19300.0
2011-04-01 10:30:00,27.87,27.87,27.86,27.86,32900.0,18.7664,18.7664,18.7597,18.7597,32900.0
2011-04-01 10:35:00,27.86,27.87,27.86,27.86,31400.0,18.7597,18.7664,18.7597,18.7597,31400.0
2011-04-01 10:40:00,27.86,27.87,27.86,27.86,19100.0,18.7597,18.7664,18.7597,18.7597,19100.0
2011-04-01 10:45:00,27.86,27.87,27.85,27.86,34600.0,18.7597,18.7664,18.753,18.7597,34600.0
2011-04-01 10:50:00,27.87,27.87,27.86,27.86,29700.0,18.7664,18.7664,18.7597,18.7597,29700.0
2011-04-01 10:55:00,27.87,27.88,27.86,27.86,37200.0,18.7664,18.7732,18.7597,18.7597,37200.0
2011-04-01 11:00:00,27.86,27.88,27.86,27.86,18200.0,18.7597,18.7732,18.7597,18.7597,18200.0
2011-04-01 11:05:00,27.87,27.87,27.86,27.86,12600.0,18.7664,18.7664,18.7597,18.7597,12600.0
2011-04-01 11:10:00,27.86,27.87,27.86,27.86,16800.0,18.7597,18.7664,18.7597,18.7597,16800.0
2011-04-01 11:15:00,27.86,27.89,27.86,27.88,102500.0,18.7597,18.7799,18.7597,18.7732,102500.0
2011-04-01 11:20:00,27.87,27.89,27.87,27.88,34500.0,18.7664,18.7799,18.7664,18.7732,34500.0
2011-04-01 11:25:00,27.88,27.89,27.88,27.89,16100.0,18.7732,18.7799,18.7732,18.7799,16100.0
2011-04-01 11:30:00,27.88,27.89,27.88,27.88,8400.0,18.7732,18.7799,18.7732,18.7732,8400.0
2011-04-01 11:35:00,27.88,27.89,27.87,27.87,29100.0,18.7732,18.7799,18.7664,18.7664,29100.0
2011-04-01 11:40:00,27.87,27.88,27.87,27.87,11100.0,18.7664,18.7732,18.7664,18.7664,11100.0
2011-04-01 11:45:00,27.87,27.88,27.87,27.87,10800.0,18.7664,18.7732,18.7664,18.7664,10800.0
2011-04-01 11:50:00,27.87,27.88,27.87,27.87,8900.0,18.7664,18.7732,18.7664,18.7664,8900.0
2011-04-01 11:55:00,27.87,27.88,27.87,27.87,12900.0,18.7664,18.7732,18.7664,18.7664,12900.0
2011-04-01 12:00:00,27.88,27.89,27.87,27.88,31200.0,18.7732,18.7799,18.7664,18.7732,31200.0
2011-04-01 12:05:00,27.88,27.89,27.88,27.88,7600.0,18.7732,18.7799,18.7732,18.7732,7600.0
2011-04-01 12:10:00,27.88,27.89,27.87,27.87,19200.0,18.7732,18.7799,18.7664,18.7664,19200.0
2011-04-01 12:15:00,27.88,27.88,27.87,27.88,31100.0,18.7732,18.7732,18.7664,18.7732,31100.0
2011-04-01 12:20:00,27.89,27.89,27.88,27.88,6000.0,18.7799,18.7799,18.7732,18.7732,6000.0
2011-04-01 12:25:00,27.88,27.89,27.88,27.88,19600.0,18.7732,18.7799,18.7732,18.7732,19600.0
2011-04-01 12:30:00,27.88,27.89,27.86,27.87,52900.0,18.7732,18.7799,18.7597,18.7664,52900.0
2011-04-01 12:35:00,27.86,27.87,27.86,27.87,10600.0,18.7597,18.7664,18.7597,18.7664,10600.0
2011-04-01 12:40:00,27.86,27.87,27.86,27.86,7600.0,18.7597,18.7664,18.7597,18.7597,7600.0
2011-04-01 12:45:00,27.86,27.87,27.86,27.86,11300.0,18.7597,18.7664,18.7597,18.7597,11300.0
2011-04-01 12:50:00,27.86,27.87,27.86,27.86,17600.0,18.7597,18.7664,18.7597,18.7597,17600.0
2011-04-01 12:55:00,27.86,27.87,27.86,27.87,8600.0,18.7597,18.7664,18.7597,18.7664,8600.0
2011-04-01 13:00:00,27.86,27.87,27.86,27.87,12200.0,18.7597,18.7664,18.7597,18.7664,12200.0
2011-04-01 13:05:00,27.87,27.87,27.86,27.87,10800.0,18.7664,18.7664,18.7597,18.7664,10800.0
2011-04-01 13:10:00,27.86,27.87,27.86,27.86,7800.0,18.7597,18.7664,18.7597,18.7597,7800.0
2011-04-01 13:15:00,27.86,27.87,27.86,27.87,13600.0,18.7597,18.7664,18.7597,18.7664,13600.0
2011-04-01 13:20:00,27.87,27.88,27.86,27.87,20400.0,18.7664,18.7732,18.7597,18.7664,20400.0
2011-04-01 13:25:00,27.87,27.88,27.87,27.88,15700.0,18.7664,18.7732,18.7664,18.7732,15700.0
2011-04-01 13:30:00,27.87,27.88,27.87,27.88,14100.0,18.7664,18.7732,18.7664,18.7732,14100.0
2011-04-01 13:35:00,27.88,27.88,27.87,27.88,8900.0,18.7732,18.7732,18.7664,18.7732,8900.0
2011-04-01 13:40:00,27.88,27.88,27.87,27.87,35100.0,18.7732,18.7732,18.7664,18.7664,35100.0
2011-04-01 13:45:00,27.88,27.88,27.87,27.88,13100.0,18.7732,18.7732,18.7664,18.7732,13100.0
2011-04-01 13:50:00,27.87,27.88,27.87,27.87,21700.0,18.7664,18.7732,18.7664,18.7664,21700.0
2011-04-01 13:55:00,27.88,27.89,27.87,27.88,47200.0,18.7732,18.7799,18.7664,18.7732,47200.0
2011-04-01 14:00:00,27.89,27.89,27.88,27.88,10900.0,18.7799,18.7799,18.7732,18.7732,10900.0
2011-04-01 14:05:00,27.89,27.89,27.88,27.89,218500.0,18.7799,18.7799,18.7732,18.7799,218500.0
2011-04-01 14:10:00,27.89,27.89,27.88,27.89,35400.0,18.7799,18.7799,18.7732,18.7799,35400.0
2011-04-01 14:15:00,27.89,27.89,27.88,27.89,23700.0,18.7799,18.7799,18.7732,18.7799,23700.0
2011-04-01 14:20:00,27.89,27.89,27.86,27.89,268700.0,18.7799,18.7799,18.7597,18.7799,268700.0
2011-04-01 14:25:00,27.89,27.89,27.87,27.88,129100.0,18.7799,18.7799,18.7664,18.7732,129100.0
2011-04-01 14:30:00,27.89,27.89,27.88,27.89,25300.0,18.7799,18.7799,18.7732,18.7799,25300.0
2011-04-01 14:35:00,27.89,27.89,27.88,27.88,13700.0,18.7799,18.7799,18.7732,18.7732,13700.0
2011-04-01 14:40:00,27.88,27.89,27.88,27.88,37100.0,18.7732,18.7799,18.7732,18.7732,37100.0
2011-04-01 14:45:00,27.88,27.89,27.86,27.86,65400.0,18.7732,18.7799,18.7597,18.7597,65400.0
2011-04-01 14:50:00,27.86,27.88,27.86,27.88,46800.0,18.7597,18.7732,18.7597,18.7732,46800.0
2011-04-01 14:55:00,27.87,27.89,27.87,27.89,29500.0,18.7664,18.7799,18.7664,18.7799,29500.0
2011-04-01 15:00:00,27.88,27.89,27.88,27.88,37000.0,18.7732,18.7799,18.7732,18.7732,37000.0
2011-04-01 15:05:00,27.89,27.89,27.88,27.88,53600.0,18.7799,18.7799,18.7732,18.7732,53600.0
2011-04-01 15:10:00,27.89,27.89,27.86,27.86,100500.0,18.7799,18.7799,18.7597,18.7597,100500.0
2011-04-01 15:15:00,27.86,27.89,27.86,27.87,68200.0,18.7597,18.7799,18.7597,18.7664,68200.0
2011-04-01 15:20:00,27.88,27.89,27.87,27.88,90400.0,18.7732,18.7799,18.7664,18.7732,90400.0
2011-04-01 15:25:00,27.88,27.91,27.88,27.91,362800.0,18.7732,18.7934,18.7732,18.7934,362800.0
2011-04-01 15:30:00,27.9,27.92,27.87,27.89,163700.0,18.7866,18.8001,18.7664,18.7799,163700.0
2011-04-01 15:35:00,27.88,27.89,27.83,27.86,146900.0,18.7732,18.7799,18.7395,18.7597,146900.0
2011-04-01 15:40:00,27.86,27.87,27.81,27.85,200100.0,18.7597,18.7664,18.726,18.753,200100.0
2011-04-01 15:45:00,27.85,27.85,27.78,27.79,229500.0,18.753,18.753,18.7058,18.7126,229500.0
2011-04-01 15:50:00,27.78,27.82,27.78,27.79,162800.0,18.7058,18.7328,18.7058,18.7126,162800.0
2011-04-01 15:55:00,27.78,27.95,27.78,27.85,621100.0,18.7058,18.8203,18.7058,18.753,621100.0
2011-04-04 09:30:00,27.92,27.92,27.87,27.88,63400.0,18.8001,18.8001,18.7664,18.7732,63400.0
2011-04-04 09:35:00,27.88,27.93,27.87,27.91,27800.0,18.7732,18.8068,18.7664,18.7934,27800.0
2011-04-04 09:40:00,27.91,27.91,27.89,27.89,20700.0,18.7934,18.7934,18.7799,18.7799,20700.0
2011-04-04 09:45:00,27.9,27.91,27.88,27.89,19500.0,18.7866,18.7934,18.7732,18.7799,19500.0
2011-04-04 09:50:00,27.89,27.9,27.81,27.82,29600.0,18.7799,18.7866,18.726,18.7328,29600.0
2011-04-04 09:55:00,27.82,27.83,27.81,27.81,21600.0,18.7328,18.7395,18.726,18.726,21600.0
2011-04-04 10:00:00,27.81,27.82,27.81,27.81,8500.0,18.726,18.7328,18.726,18.726,8500.0
2011-04-04 10:05:00,27.82,27.85,27.81,27.83,24800.0,18.7328,18.753,18.726,18.7395,24800.0
2011-04-04 10:10:00,27.82,27.85,27.82,27.84,27800.0,18.7328,18.753,18.7328,18.7462,27800.0
2011-04-04 10:15:00,27.84,27.85,27.83,27.84,12900.0,18.7462,18.753,18.7395,18.7462,12900.0
2011-04-04 10:20:00,27.84,27.85,27.83,27.83,15800.0,18.7462,18.753,18.7395,18.7395,15800.0
2011-04-04 10:25:00,27.83,27.84,27.81,27.81,37700.0,18.7395,18.7462,18.726,18.726,37700.0
2011-04-04 10:30:00,27.81,27.85,27.81,27.85,27500.0,18.726,18.753,18.726,18.753,27500.0
2011-04-04 10:35:00,27.84,27.85,27.83,27.84,13500.0,18.7462,18.753,18.7395,18.7462,13500.0
2011-04-04 10:40:00,27.84,27.85,27.83,27.85,15200.0,18.7462,18.753,18.7395,18.753,15200.0
2011-04-04 10:45:00,27.85,27.91,27.84,27.9,29900.0,18.753,18.7934,18.7462,18.7866,29900.0
2011-04-04 10:50:00,27.91,27.94,27.9,27.93,21800.0,18.7934,18.8136,18.7866,18.8068,21800.0
2011-04-04 10:55:00,27.93,27.94,27.91,27.91,26300.0,18.8068,18.8136,18.7934,18.7934,26300.0
2011-04-04 11:00:00,27.92,27.93,27.92,27.93,13300.0,18.8001,18.8068,18.8001,18.8068,13300.0
2011-04-04 11:05:00,27.92,27.93,27.88,27.88,23700.0,18.8001,18.8068,18.7732,18.7732,23700.0
2011-04-04 11:10:00,27.88,27.9,27.87,27.87,23700.0,18.7732,18.7866,18.7664,18.7664,23700.0
2011-04-04 11:15:00,27.87,27.87,27.86,27.87,8300.0,18.7664,18.7664,18.7597,18.7664,8300.0
2011-04-04 11:20:00,27.86,27.88,27.86,27.87,11000.0,18.7597,18.7732,18.7597,18.7664,11000.0
2011-04-04 11:25:00,27.88,27.89,27.87,27.88,6200.0,18.7732,18.7799,18.7664,18.7732,6200.0
2011-04-04 11:30:00,27.88,27.89,27.88,27.89,16400.0,18.7732,18.7799,18.7732,18.7799,16400.0
2011-04-04 11:35:00,27.9,27.91,27.89,27.89,9200.0,18.7866,18.7934,18.7799,18.7799,9200.0
2011-04-04 11:40:00,27.89,27.9,27.88,27.89,9600.0,18.7799,18.7866,18.7732,18.7799,9600.0
2011-04-04 11:45:00,27.89,27.89,27.88,27.88,6100.0,18.7799,18.7799,18.7732,18.7732,6100.0
2011-04-04 11:50:00,27.89,27.89,27.88,27.89,6700.0,18.7799,18.7799,18.7732,18.7799,6700.0
2011-04-04 11:55:00,27.89,27.89,27.88,27.88,33900.0,18.7799,18.7799,18.7732,18.7732,33900.0
2011-04-04 12:00:00,27.88,27.89,27.88,27.89,2900.0,18.7732,18.7799,18.7732,18.7799,2900.0
2011-04-04 12:05:00,27.89,27.89,27.88,27.88,5200.0,18.7799,18.7799,18.7732,18.7732,5200.0
2011-04-04 12:10:00,27.89,27.89,27.88,27.88,8300.0,18.7799,18.7799,18.7732,18.7732,8300.0
2011-04-04 12:15:00,27.89,27.89,27.88,27.88,23500.0,18.7799,18.7799,18.7732,18.7732,23500.0
2011-04-04 12:20:00,27.89,27.9,27.88,27.9,8100.0,18.7799,18.7866,18.7732,18.7866,8100.0
2011-04-04 12:25:00,27.89,27.9,27.88,27.89,11200.0,18.7799,18.7866,18.7732,18.7799,11200.0
2011-04-04 12:30:00,27.88,27.89,27.88,27.88,12100.0,18.7732,18.7799,18.7732,18.7732,12100.0
2011-04-04 12:35:00,27.88,27.89,27.88,27.88,13100.0,18.7732,18.7799,18.7732,18.7732,13100.0
2011-04-04 12:40:00,27.88,27.89,27.88,27.88,5900.0,18.7732,18.7799,18.7732,18.7732,5900.0
2011-04-04 12:45:00,27.89,27.9,27.88,27.89,11300.0,18.7799,18.7866,18.7732,18.7799,11300.0
2011-04-04 12:50:00,27.9,27.9,27.89,27.89,10200.0,18.7866,18.7866,18.7799,18.7799,10200.0
2011-04-04 12:55:00,27.9,27.91,27.89,27.89,24800.0,18.7866,18.7934,18.7799,18.7799,24800.0
2011-04-04 13:00:00,27.89,27.9,27.89,27.9,3300.0,18.7799,18.7866,18.7799,18.7866,3300.0
2011-04-04 13:05:00,27.89,27.9,27.89,27.89,3700.0,18.7799,18.7866,18.7799,18.7799,3700.0
2011-04-04 13:10:00,27.9,27.92,27.89,27.92,13900.0,18.7866,18.8001,18.7799,18.8001,13900.0
2011-04-04 13:15:00,27.92,27.92,27.91,27.91,6900.0,18.8001,18.8001,18.7934,18.7934,6900.0
2011-04-04 13:20:00,27.92,27.93,27.91,27.92,22900.0,18.8001,18.8068,18.7934,18.8001,22900.0
2011-04-04 13:25:00,27.91,27.92,27.9,27.9,8900.0,18.7934,18.8001,18.7866,18.7866,8900.0
2011-04-04 13:30:00,27.9,27.92,27.89,27.91,33000.0,18.7866,18.8001,18.7799,18.7934,33000.0
2011-04-04 13:35:00,27.91,27.92,27.9,27.91,17000.0,18.7934,18.8001,18.7866,18.7934,17000.0
2011-04-04 13:40:00,27.91,27.92,27.91,27.92,12800.0,18.7934,18.8001,18.7934,18.8001,12800.0
2011-04-04 13:45:00,27.92,27.92,27.9,27.91,11700.0,18.8001,18.8001,18.7866,18.7934,11700.0
2011-04-04 13:50:00,27.91,27.92,27.9,27.91,20900.0,18.7934,18.8001,18.7866,18.7934,20900.0
2011-04-04 13:55:00,27.92,27.92,27.9,27.9,13500.0,18.8001,18.8001,18.7866,18.7866,13500.0
2011-04-04 14:00:00,27.9,27.92,27.9,27.92,21600.0,18.7866,18.8001,18.7866,18.8001,21600.0
2011-04-04 14:05:00,27.92,27.93,27.91,27.93,30800.0,18.8001,18.8068,18.7934,18.8068,30800.0
2011-04-04 14:10:00,27.93,27.93,27.91,27.92,16600.0,18.8068,18.8068,18.7934,18.8001,16600.0
2011-04-04 14:15:00,27.91,27.94,27.91,27.94,23100.0,18.7934,18.8136,18.7934,18.8136,23100.0
2011-04-04 14:20:00,27.93,27.94,27.93,27.93,22700.0,18.8068,18.8136,18.8068,18.8068,22700.0
2011-04-04 14:25:00,27.93,27.93,27.92,27.92,14500.0,18.8068,18.8068,18.8001,18.8001,14500.0
2011-04-04 14:30:00,27.93,27.93,27.91,27.92,44200.0,18.8068,18.8068,18.7934,18.8001,44200.0
2011-04-04 14:35:00,27.92,27.93,27.92,27.92,5400.0,18.8001,18.8068,18.8001,18.8001,5400.0
2011-04-04 14:40:00,27.93,27.96,27.92,27.95,43500.0,18.8068,18.827,18.8001,18.8203,43500.0
2011-04-04 14:45:00,27.96,27.96,27.94,27.95,21500.0,18.827,18.827,18.8136,18.8203,21500.0
2011-04-04 14:50:00,27.95,27.96,27.95,27.96,16800.0,18.8203,18.827,18.8203,18.827,16800.0
2011-04-04 14:55:00,27.95,27.96,27.95,27.96,14100.0,18.8203,18.827,18.8203,18.827,14100.0
2011-04-04 15:00:00,27.95,27.96,27.94,27.95,57000.0,18.8203,18.827,18.8136,18.8203,57000.0
2011-04-04 15:05:00,27.95,27.96,27.95,27.95,10800.0,18.8203,18.827,18.8203,18.8203,10800.0
2011-04-04 15:10:00,27.95,27.96,27.95,27.95,11900.0,18.8203,18.827,18.8203,18.8203,11900.0
2011-04-04 15:15:00,27.95,27.96,27.95,27.96,15500.0,18.8203,18.827,18.8203,18.827,15500.0
2011-04-04 15:20:00,27.95,27.96,27.95,27.96,16200.0,18.8203,18.827,18.8203,18.827,16200.0
2011-04-04 15:25:00,27.95,27.97,27.95,27.97,46400.0,18.8203,18.8338,18.8203,18.8338,46400.0
2011-04-04 15:30:00,27.96,27.99,27.95,27.98,130100.0,18.827,18.8472,18.8203,18.8405,130100.0
2011-04-04 15:35:00,27.98,27.99,27.98,27.98,27600.0,18.8405,18.8472,18.8405,18.8405,27600.0
2011-04-04 15:40:00,27.98,27.99,27.95,27.96,48800.0,18.8405,18.8472,18.8203,18.827,48800.0
2011-04-04 15:45:00,27.96,27.96,27.92,27.93,48800.0,18.827,18.827,18.8001,18.8068,48800.0
2011-04-04 15:50:00,27.93,27.94,27.91,27.92,75800.0,18.8068,18.8136,18.7934,18.8001,75800.0
2011-04-04 15:55:00,27.92,27.95,27.92,27.95,125600.0,18.8001,18.8203,18.8001,18.8203,125600.0
2011-04-05 09:30:00,27.89,27.96,27.88,27.96,44700.0,18.7799,18.827,18.7732,18.827,44700.0
2011-04-05 09:35:00,27.97,28.0,27.97,27.98,41800.0,18.8338,18.854,18.8338,18.8405,41800.0
2011-04-05 09:40:00,27.98,28.0,27.96,27.99,18300.0,18.8405,18.854,18.827,18.8472,18300.0
2011-04-05 09:45:00,28.0,28.03,27.99,28.03,34700.0,18.854,18.8742,18.8472,18.8742,34700.0
2011-04-05 09:50:00,28.02,28.03,27.97,27.98,37100.0,18.8674,18.8742,18.8338,18.8405,37100.0
2011-04-05 09:55:00,27.99,28.01,27.97,28.01,52700.0,18.8472,18.8607,18.8338,18.8607,52700.0
2011-04-05 10:00:00,28.0,28.02,27.96,28.02,32600.0,18.854,18.8674,18.827,18.8674,32600.0
2011-04-05 10:05:00,28.02,28.03,28.0,28.02,34500.0,18.8674,18.8742,18.854,18.8674,34500.0
2011-04-05 10:10:00,28.02,28.05,28.01,28.05,16200.0,18.8674,18.8876,18.8607,18.8876,16200.0
2011-04-05 10:15:00,28.04,28.05,28.01,28.05,49800.0,18.8809,18.8876,18.8607,18.8876,49800.0
2011-04-05 10:20:00,28.05,28.08,28.04,28.08,31700.0,18.8876,18.9078,18.8809,18.9078,31700.0
2011-04-05 10:25:00,28.08,28.08,28.06,28.06,15000.0,18.9078,18.9078,18.8944,18.8944,15000.0
2011-04-05 10:30:00,28.07,28.09,28.06,28.09,12500.0,18.9011,18.9146,18.8944,18.9146,12500.0
2011-04-05 10:35:00,28.09,28.1,28.08,28.09,27900.0,18.9146,18.9213,18.9078,18.9146,27900.0
2011-04-05 10:40:00,28.09,28.11,28.09,28.11,17800.0,18.9146,18.928,18.9146,18.928,17800.0
2011-04-05 10:45:00,28.11,28.12,28.1,28.12,25000.0,18.928,18.9348,18.9213,18.9348,25000.0
2011-04-05 10:50:00,28.12,28.12,28.1,28.12,41300.0,18.9348,18.9348,18.9213,18.9348,41300.0
2011-04-05 10:55:00,28.11,28.12,28.1,28.11,44300.0,18.928,18.9348,18.9213,18.928,44300.0
2011-04-05 11:00:00,28.12,28.15,28.11,28.15,51200.0,18.9348,18.955,18.928,18.955,51200.0
2011-04-05 11:05:00,28.15,28.16,28.14,28.16,39400.0,18.955,18.9617,18.9482,18.9617,39400.0
2011-04-05 11:10:00,28.16,28.17,28.15,28.17,23400.0,18.9617,18.9684,18.955,18.9684,23400.0
2011-04-05 11:15:00,28.17,28.19,28.17,28.19,50800.0,18.9684,18.9819,18.9684,18.9819,50800.0
2011-04-05 11:20:00,28.19,28.21,28.17,28.17,51700.0,18.9819,18.9954,18.9684,18.9684,51700.0
2011-04-05 11:25:00,28.16,28.19,28.15,28.19,135200.0,18.9617,18.9819,18.955,18.9819,135200.0
2011-04-05 11:30:00,28.19,28.23,28.19,28.23,79700.0,18.9819,19.0088,18.9819,19.0088,79700.0
2011-04-05 11:35:00,28.23,28.26,28.23,28.26,55600.0,19.0088,19.029,19.0088,19.029,55600.0
2011-04-05 11:40:00,28.26,28.29,28.25,28.26,99500.0,19.029,19.0492,19.0223,19.029,99500.0
2011-04-05 11:45:00,28.26,28.28,28.25,28.27,43900.0,19.029,19.0425,19.0223,19.0358,43900.0
2011-04-05 11:50:00,28.26,28.26,28.22,28.23,54900.0,19.029,19.029,19.0021,19.0088,54900.0
2011-04-05 11:55:00,28.23,28.28,28.22,28.28,41100.0,19.0088,19.0425,19.0021,19.0425,41100.0
2011-04-05 12:00:00,28.27,28.29,28.27,28.29,32000.0,19.0358,19.0492,19.0358,19.0492,32000.0
2011-04-05 12:05:00,28.29,28.3,28.26,28.3,62400.0,19.0492,19.056,19.029,19.056,62400.0
2011-04-05 12:10:00,28.3,28.35,28.29,28.33,105700.0,19.056,19.0896,19.0492,19.0762,105700.0
2011-04-05 12:15:00,28.33,28.36,28.32,28.35,70500.0,19.0762,19.0964,19.0694,19.0896,70500.0
2011-04-05 12:20:00,28.36,28.36,28.35,28.35,15200.0,19.0964,19.0964,19.0896,19.0896,15200.0
2011-04-05 12:25:00,28.35,28.36,28.35,28.35,57500.0,19.0896,19.0964,19.0896,19.0896,57500.0
2011-04-05 12:30:00,28.35,28.36,28.35,28.35,57400.0,19.0896,19.0964,19.0896,19.0896,57400.0
2011-04-05 12:35:00,28.36,28.36,28.32,28.33,53400.0,19.0964,19.0964,19.0694,19.0762,53400.0
2011-04-05 12:40:00,28.32,28.33,28.3,28.33,60400.0,19.0694,19.0762,19.056,19.0762,60400.0
2011-04-05 12:45:00,28.33,28.36,28.33,28.35,41700.0,19.0762,19.0964,19.0762,19.0896,41700.0
2011-04-05 12:50:00,28.36,28.38,28.34,28.34,55800.0,19.0964,19.1098,19.0829,19.0829,55800.0
2011-04-05 12:55:00,28.35,28.37,28.34,28.37,18000.0,19.0896,19.1031,19.0829,19.1031,18000.0
2011-04-05 13:00:00,28.36,28.37,28.34,28.35,29400.0,19.0964,19.1031,19.0829,19.0896,29400.0
2011-04-05 13:05:00,28.35,28.36,28.34,28.36,32100.0,19.0896,19.0964,19.0829,19.0964,32100.0
2011-04-05 13:10:00,28.35,28.36,28.34,28.35,52600.0,19.0896,19.0964,19.0829,19.0896,52600.0
2011-04-05 13:15:00,28.35,28.35,28.34,28.35,9700.0,19.0896,19.0896,19.0829,19.0896,9700.0
2011-04-05 13:20:00,28.34,28.35,28.34,28.35,23400.0,19.0829,19.0896,19.0829,19.0896,23400.0
2011-04-05 13:25:00,28.35,28.35,28.34,28.34,17000.0,19.0896,19.0896,19.0829,19.0829,17000.0
2011-04-05 13:30:00,28.34,28.36,28.34,28.35,29800.0,19.0829,19.0964,19.0829,19.0896,29800.0
2011-04-05 13:35:00,28.36,28.36,28.34,28.35,29600.0,19.0964,19.0964,19.0829,19.0896,29600.0
2011-04-05 13:40:00,28.35,28.36,28.33,28.33,47300.0,19.0896,19.0964,19.0762,19.0762,47300.0
2011-04-05 13:45:00,28.33,28.36,28.32,28.36,67100.0,19.0762,19.0964,19.0694,19.0964,67100.0
2011-04-05 13:50:00,28.36,28.37,28.35,28.36,18800.0,19.0964,19.1031,19.0896,19.0964,18800.0
2011-04-05 13:55:00,28.35,28.38,28.35,28.37,34500.0,19.0896,19.1098,19.0896,19.1031,34500.0
2011-04-05 14:00:00,28.37,28.4,28.37,28.37,100500.0,19.1031,19.1233,19.1031,19.1031,100500.0
2011-04-05 14:05:00,28.36,28.4,28.36,28.4,49700.0,19.0964,19.1233,19.0964,19.1233,49700.0
2011-04-05 14:10:00,28.4,28.41,28.38,28.41,78700.0,19.1233,19.13,19.1098,19.13,78700.0
2011-04-05 14:15:00,28.41,28.44,28.41,28.43,104300.0,19.13,19.1502,19.13,19.1435,104300.0
2011-04-05 14:20:00,28.42,28.47,28.42,28.46,121200.0,19.1368,19.1704,19.1368,19.1637,121200.0
2011-04-05 14:25:00,28.46,28.52,28.46,28.51,152800.0,19.1637,19.2041,19.1637,19.1974,152800.0
2011-04-05 14:30:00,28.5,28.51,28.45,28.49,146500.0,19.1906,19.1974,19.157,19.1839,146500.0
2011-04-05 14:35:00,28.49,28.54,28.49,28.54,112400.0,19.1839,19.2176,19.1839,19.2176,112400.0
2011-04-05 14:40:00,28.53,28.54,28.5,28.5,66000.0,19.2108,19.2176,19.1906,19.1906,66000.0
2011-04-05 14:45:00,28.5,28.51,28.5,28.5,17600.0,19.1906,19.1974,19.1906,19.1906,17600.0
2011-04-05 14:50:00,28.51,28.51,28.46,28.5,118500.0,19.1974,19.1974,19.1637,19.1906,118500.0
2011-04-05 14:55:00,28.49,28.51,28.47,28.51,68400.0,19.1839,19.1974,19.1704,19.1974,68400.0
2011-04-05 15:00:00,28.5,28.51,28.47,28.5,72600.0,19.1906,19.1974,19.1704,19.1906,72600.0
2011-04-05 15:05:00,28.49,28.5,28.48,28.48,47900.0,19.1839,19.1906,19.1772,19.1772,47900.0
2011-04-05 15:10:00,28.48,28.52,28.48,28.51,95100.0,19.1772,19.2041,19.1772,19.1974,95100.0
2011-04-05 15:15:00,28.51,28.51,28.47,28.49,90500.0,19.1974,19.1974,19.1704,19.1839,90500.0
2011-04-05 15:20:00,28.49,28.52,28.49,28.52,48800.0,19.1839,19.2041,19.1839,19.2041,48800.0
2011-04-05 15:25:00,28.52,28.52,28.5,28.5,80300.0,19.2041,19.2041,19.1906,19.1906,80300.0
2011-04-05 15:30:00,28.51,28.6,28.5,28.51,423600.0,19.1974,19.258,19.1906,19.1974,423600.0
2011-04-05 15:35:00,28.51,28.54,28.5,28.5,93400.0,19.1974,19.2176,19.1906,19.1906,93400.0
2011-04-05 15:40:00,28.5,28.55,28.5,28.55,142100.0,19.1906,19.2243,19.1906,19.2243,142100.0
2011-04-05 15:45:00,28.54,28.55,28.48,28.54,213100.0,19.2176,19.2243,19.1772,19.2176,213100.0
2011-04-05 15:50:00,28.54,28.55,28.48,28.51,222800.0,19.2176,19.2243,19.1772,19.1974,222800.0
2011-04-05 15:55:00,28.51,28.52,28.5,28.51,226300.0,19.1974,19.2041,19.1906,19.1974,226300.0
2011-04-06 09:30:00,28.59,28.59,28.52,28.55,97300.0,19.2512,19.2512,19.2041,19.2243,97300.0
2011-04-06 09:35:00,28.54,28.54,28.46,28.46,80600.0,19.2176,19.2176,19.1637,19.1637,80600.0
2011-04-06 09:40:00,28.47,28.52,28.47,28.5,105800.0,19.1704,19.2041,19.1704,19.1906,105800.0
2011-04-06 09:45:00,28.51,28.52,28.47,28.52,56000.0,19.1974,19.2041,19.1704,19.2041,56000.0
2011-04-06 09:50:00,28.51,28.52,28.47,28.47,48200.0,19.1974,19.2041,19.1704,19.1704,48200.0
2011-04-06 09:55:00,28.47,28.51,28.47,28.5,53300.0,19.1704,19.1974,19.1704,19.1906,53300.0
2011-04-06 10:00:00,28.5,28.51,28.5,28.51,30800.0,19.1906,19.1974,19.1906,19.1974,30800.0
2011-04-06 10:05:00,28.51,28.51,28.49,28.5,35600.0,19.1974,19.1974,19.1839,19.1906,35600.0
2011-04-06 10:10:00,28.49,28.5,28.45,28.46,87600.0,19.1839,19.1906,19.157,19.1637,87600.0
2011-04-06 10:15:00,28.45,28.46,28.41,28.44,89100.0,19.157,19.1637,19.13,19.1502,89100.0
2011-04-06 10:20:00,28.44,28.51,28.44,28.51,101300.0,19.1502,19.1974,19.1502,19.1974,101300.0
2011-04-06 10:25:00,28.51,28.53,28.5,28.51,100200.0,19.1974,19.2108,19.1906,19.1974,100200.0
2011-04-06 10:30:00,28.52,28.52,28.51,28.52,36900.0,19.2041,19.2041,19.1974,19.2041,36900.0
2011-04-06 10:35:00,28.52,28.54,28.51,28.53,107100.0,19.2041,19.2176,19.1974,19.2108,107100.0
2011-04-06 10:40:00,28.53,28.55,28.52,28.54,71600.0,19.2108,19.2243,19.2041,19.2176,71600.0
2011-04-06 10:45:00,28.54,28.55,28.53,28.55,34000.0,19.2176,19.2243,19.2108,19.2243,34000.0
2011-04-06 10:50:00,28.54,28.6,28.54,28.59,37700.0,19.2176,19.258,19.2176,19.2512,37700.0
2011-04-06 10:55:00,28.59,28.64,28.58,28.63,63700.0,19.2512,19.2849,19.2445,19.2782,63700.0
2011-04-06 11:00:00,28.63,28.64,28.61,28.61,80500.0,19.2782,19.2849,19.2647,19.2647,80500.0
2011-04-06 11:05:00,28.61,28.66,28.58,28.63,107300.0,19.2647,19.2984,19.2445,19.2782,107300.0
2011-04-06 11:10:00,28.63,28.65,28.62,28.65,69600.0,19.2782,19.2916,19.2714,19.2916,69600.0
2011-04-06 11:15:00,28.65,28.68,28.62,28.64,118600.0,19.2916,19.3118,19.2714,19.2849,118600.0
2011-04-06 11:20:00,28.63,28.67,28.63,28.67,38000.0,19.2782,19.3051,19.2782,19.3051,38000.0
2011-04-06 11:25:00,28.67,28.69,28.65,28.69,106200.0,19.3051,19.3186,19.2916,19.3186,106200.0
2011-04-06 11:30:00,28.69,28.71,28.66,28.66,72900.0,19.3186,19.332,19.2984,19.2984,72900.0
2011-04-06 11:35:00,28.66,28.68,28.64,28.68,34100.0,19.2984,19.3118,19.2849,19.3118,34100.0
2011-04-06 11:40:00,28.68,28.68,28.64,28.66,39400.0,19.3118,19.3118,19.2849,19.2984,39400.0
2011-04-06 11:45:00,28.66,28.68,28.65,28.66,31300.0,19.2984,19.3118,19.2916,19.2984,31300.0
2011-04-06 11:50:00,28.67,28.67,28.65,28.67,58000.0,19.3051,19.3051,19.2916,19.3051,58000.0
2011-04-06 11:55:00,28.67,28.68,28.64,28.65,62400.0,19.3051,19.3118,19.2849,19.2916,62400.0
2011-04-06 12:00:00,28.65,28.67,28.64,28.65,38200.0,19.2916,19.3051,19.2849,19.2916,38200.0
2011-04-06 12:05:00,28.65,28.66,28.65,28.66,19400.0,19.2916,19.2984,19.2916,19.2984,19400.0
2011-04-06 12:10:00,28.66,28.66,28.65,28.65,22400.0,19.2984,19.2984,19.2916,19.2916,22400.0
2011-04-06 12:15:00,28.65,28.66,28.65,28.65,11300.0,19.2916,19.2984,19.2916,19.2916,11300.0
2011-04-06 12:20:00,28.66,28.68,28.65,28.68,34400.0,19.2984,19.3118,19.2916,19.3118,34400.0
2011-04-06 12:25:00,28.68,28.68,28.65,28.65,32400.0,19.3118,19.3118,19.2916,19.2916,32400.0
2011-04-06 12:30:00,28.65,28.66,28.65,28.66,36000.0,19.2916,19.2984,19.2916,19.2984,36000.0
2011-04-06 12:35:00,28.66,28.66,28.65,28.65,18000.0,19.2984,19.2984,19.2916,19.2916,18000.0
2011-04-06 12:40:00,28.66,28.69,28.65,28.66,39500.0,19.2984,19.3186,19.2916,19.2984,39500.0
2011-04-06 12:45:00,28.67,28.68,28.66,28.68,17600.0,19.3051,19.3118,19.2984,19.3118,17600.0
2011-04-06 12:50:00,28.68,28.68,28.67,28.68,15400.0,19.3118,19.3118,19.3051,19.3118,15400.0
2011-04-06 12:55:00,28.69,28.7,28.68,28.7,54800.0,19.3186,19.3253,19.3118,19.3253,54800.0
2011-04-06 13:00:00,28.7,28.7,28.69,28.7,13800.0,19.3253,19.3253,19.3186,19.3253,13800.0
2011-04-06 13:05:00,28.7,28.7,28.69,28.7,16200.0,19.3253,19.3253,19.3186,19.3253,16200.0
2011-04-06 13:10:00,28.7,28.7,28.68,28.69,31600.0,19.3253,19.3253,19.3118,19.3186,31600.0
2011-04-06 13:15:00,28.69,28.72,28.68,28.72,26500.0,19.3186,19.3388,19.3118,19.3388,26500.0
2011-04-06 13:20:00,28.72,28.77,28.71,28.76,65900.0,19.3388,19.3724,19.332,19.3657,65900.0
2011-04-06 13:25:00,28.76,28.76,28.73,28.76,95600.0,19.3657,19.3657,19.3455,19.3657,95600.0
2011-04-06 13:30:00,28.76,28.76,28.75,28.76,55000.0,19.3657,19.3657,19.359,19.3657,55000.0
2011-04-06 13:35:00,28.76,28.79,28.74,28.75,84200.0,19.3657,19.3859,19.3522,19.359,84200.0
2011-04-06 13:40:00,28.74,28.79,28.74,28.79,45600.0,19.3522,19.3859,19.3522,19.3859,45600.0
2011-04-06 13:45:00,28.79,28.8,28.79,28.8,38000.0,19.3859,19.3926,19.3859,19.3926,38000.0
2011-04-06 13:50:00,28.8,28.82,28.79,28.8,54100.0,19.3926,19.4061,19.3859,19.3926,54100.0
2011-04-06 13:55:00,28.8,28.82,28.79,28.8,70300.0,19.3926,19.4061,19.3859,19.3926,70300.0
2011-04-06 14:00:00,28.8,28.8,28.76,28.77,60700.0,19.3926,19.3926,19.3657,19.3724,60700.0
2011-04-06 14:05:00,28.76,28.79,28.75,28.75,58600.0,19.3657,19.3859,19.359,19.359,58600.0
2011-04-06 14:10:00,28.75,28.76,28.7,28.73,75200.0,19.359,19.3657,19.3253,19.3455,75200.0
2011-04-06 14:15:00,28.73,28.76,28.71,28.72,108500.0,19.3455,19.3657,19.332,19.3388,108500.0
2011-04-06 14:20:00,28.71,28.72,28.71,28.71,10800.0,19.332,19.3388,19.332,19.332,10800.0
2011-04-06 14:25:00,28.72,28.72,28.69,28.7,35900.0,19.3388,19.3388,19.3186,19.3253,35900.0
2011-04-06 14:30:00,28.7,28.72,28.69,28.7,32000.0,19.3253,19.3388,19.3186,19.3253,32000.0
2011-04-06 14:35:00,28.7,28.71,28.7,28.71,10400.0,19.3253,19.332,19.3253,19.332,10400.0
2011-04-06 14:40:00,28.71,28.71,28.69,28.7,27000.0,19.332,19.332,19.3186,19.3253,27000.0
2011-04-06 14:45:00,28.7,28.75,28.69,28.75,50800.0,19.3253,19.359,19.3186,19.359,50800.0
2011-04-06 14:50:00,28.75,28.76,28.74,28.76,24600.0,19.359,19.3657,19.3522,19.3657,24600.0
2011-04-06 14:55:00,28.76,28.78,28.75,28.78,41000.0,19.3657,19.3792,19.359,19.3792,41000.0
2011-04-06 15:00:00,28.78,28.78,28.73,28.75,61400.0,19.3792,19.3792,19.3455,19.359,61400.0
2011-04-06 15:05:00,28.75,28.76,28.71,28.72,29100.0,19.359,19.3657,19.332,19.3388,29100.0
2011-04-06 15:10:00,28.71,28.72,28.7,28.71,31900.0,19.332,19.3388,19.3253,19.332,31900.0
2011-04-06 15:15:00,28.7,28.72,28.7,28.71,36100.0,19.3253,19.3388,19.3253,19.332,36100.0
2011-04-06 15:20:00,28.71,28.71,28.7,28.71,32400.0,19.332,19.332,19.3253,19.332,32400.0
2011-04-06 15:25:00,28.71,28.71,28.7,28.7,36000.0,19.332,19.332,19.3253,19.3253,36000.0
2011-04-06 15:30:00,28.71,28.73,28.7,28.72,110300.0,19.332,19.3455,19.3253,19.3388,110300.0
2011-04-06 15:35:00,28.72,28.72,28.7,28.71,50200.0,19.3388,19.3388,19.3253,19.332,50200.0
2011-04-06 15:40:00,28.71,28.72,28.7,28.7,45300.0,19.332,19.3388,19.3253,19.3253,45300.0
2011-04-06 15:45:00,28.71,28.73,28.7,28.72,140600.0,19.332,19.3455,19.3253,19.3388,140600.0
2011-04-06 15:50:00,28.71,28.72,28.71,28.71,105800.0,19.332,19.3388,19.332,19.332,105800.0
2011-04-06 15:55:00,28.71,28.73,28.71,28.72,194800.0,19.332,19.3455,19.332,19.3388,194800.0
2011-04-07 09:30:00,28.62,28.68,28.61,28.63,98900.0,19.2714,19.3118,19.2647,19.2782,98900.0
2011-04-07 09:35:00,28.63,28.69,28.63,28.68,60200.0,19.2782,19.3186,19.2782,19.3118,60200.0
2011-04-07 09:40:00,28.68,28.78,28.67,28.78,41800.0,19.3118,19.3792,19.3051,19.3792,41800.0
2011-04-07 09:45:00,28.78,28.78,28.67,28.68,57700.0,19.3792,19.3792,19.3051,19.3118,57700.0
2011-04-07 09:50:00,28.67,28.69,28.67,28.68,23400.0,19.3051,19.3186,19.3051,19.3118,23400.0
2011-04-07 09:55:00,28.69,28.72,28.68,28.71,21800.0,19.3186,19.3388,19.3118,19.332,21800.0
2011-04-07 10:00:00,28.71,28.72,28.69,28.69,34800.0,19.332,19.3388,19.3186,19.3186,34800.0
2011-04-07 10:05:00,28.7,28.7,28.66,28.66,34600.0,19.3253,19.3253,19.2984,19.2984,34600.0
2011-04-07 10:10:00,28.67,28.68,28.66,28.67,26300.0,19.3051,19.3118,19.2984,19.3051,26300.0
2011-04-07 10:15:00,28.69,28.7,28.68,28.7,18800.0,19.3186,19.3253,19.3118,19.3253,18800.0
2011-04-07 10:20:00,28.7,28.71,28.68,28.68,17000.0,19.3253,19.332,19.3118,19.3118,17000.0
2011-04-07 10:25:00,28.69,28.72,28.68,28.71,32000.0,19.3186,19.3388,19.3118,19.332,32000.0
2011-04-07 10:30:00,28.7,28.74,28.7,28.73,39800.0,19.3253,19.3522,19.3253,19.3455,39800.0
2011-04-07 10:35:00,28.72,28.75,28.63,28.66,61000.0,19.3388,19.359,19.2782,19.2984,61000.0
2011-04-07 10:40:00,28.65,28.65,28.6,28.61,36000.0,19.2916,19.2916,19.258,19.2647,36000.0
2011-04-07 10:45:00,28.61,28.66,28.58,28.62,83100.0,19.2647,19.2984,19.2445,19.2714,83100.0
2011-04-07 10:50:00,28.62,28.67,28.61,28.66,60800.0,19.2714,19.3051,19.2647,19.2984,60800.0
2011-04-07 10:55:00,28.66,28.69,28.66,28.68,21500.0,19.2984,19.3186,19.2984,19.3118,21500.0
2011-04-07 11:00:00,28.68,28.69,28.66,28.68,19400.0,19.3118,19.3186,19.2984,19.3118,19400.0
2011-04-07 11:05:00,28.68,28.72,28.67,28.67,28500.0,19.3118,19.3388,19.3051,19.3051,28500.0
2011-04-07 11:10:00,28.67,28.68,28.66,28.67,14200.0,19.3051,19.3118,19.2984,19.3051,14200.0
2011-04-07 11:15:00,28.67,28.67,28.66,28.67,24800.0,19.3051,19.3051,19.2984,19.3051,24800.0
2011-04-07 11:20:00,28.67,28.69,28.66,28.68,26700.0,19.3051,19.3186,19.2984,19.3118,26700.0
2011-04-07 11:25:00,28.68,28.69,28.67,28.67,18900.0,19.3118,19.3186,19.3051,19.3051,18900.0
2011-04-07 11:30:00,28.68,28.69,28.63,28.64,33200.0,19.3118,19.3186,19.2782,19.2849,33200.0
2011-04-07 11:35:00,28.64,28.66,28.62,28.65,28900.0,19.2849,19.2984,19.2714,19.2916,28900.0
2011-04-07 11:40:00,28.64,28.65,28.62,28.65,30900.0,19.2849,19.2916,19.2714,19.2916,30900.0
2011-04-07 11:45:00,28.64,28.69,28.64,28.68,30300.0,19.2849,19.3186,19.2849,19.3118,30300.0
2011-04-07 11:50:00,28.68,28.71,28.67,28.7,28500.0,19.3118,19.332,19.3051,19.3253,28500.0
2011-04-07 11:55:00,28.7,28.73,28.7,28.71,30200.0,19.3253,19.3455,19.3253,19.332,30200.0
2011-04-07 12:00:00,28.7,28.7,28.68,28.68,10700.0,19.3253,19.3253,19.3118,19.3118,10700.0
2011-04-07 12:05:00,28.69,28.71,28.68,28.7,22000.0,19.3186,19.332,19.3118,19.3253,22000.0
2011-04-07 12:10:00,28.69,28.69,28.68,28.68,12700.0,19.3186,19.3186,19.3118,19.3118,12700.0
2011-04-07 12:15:00,28.68,28.7,28.68,28.7,36500.0,19.3118,19.3253,19.3118,19.3253,36500.0
2011-04-07 12:20:00,28.7,28.71,28.69,28.7,15400.0,19.3253,19.332,19.3186,19.3253,15400.0
2011-04-07 12:25:00,28.69,28.7,28.69,28.7,6000.0,19.3186,19.3253,19.3186,19.3253,6000.0
2011-04-07 12:30:00,28.7,28.7,28.69,28.7,9300.0,19.3253,19.3253,19.3186,19.3253,9300.0
2011-04-07 12:35:00,28.7,28.74,28.69,28.71,29600.0,19.3253,19.3522,19.3186,19.332,29600.0
2011-04-07 12:40:00,28.71,28.74,28.71,28.73,8200.0,19.332,19.3522,19.332,19.3455,8200.0
2011-04-07 12:45:00,28.73,28.74,28.73,28.74,19800.0,19.3455,19.3522,19.3455,19.3522,19800.0
2011-04-07 12:50:00,28.73,28.76,28.73,28.75,37900.0,19.3455,19.3657,19.3455,19.359,37900.0
2011-04-07 12:55:00,28.76,28.77,28.75,28.76,7300.0,19.3657,19.3724,19.359,19.3657,7300.0
2011-04-07 13:00:00,28.76,28.77,28.75,28.75,9700.0,19.3657,19.3724,19.359,19.359,9700.0
2011-04-07 13:05:00,28.76,28.8,28.74,28.76,99200.0,19.3657,19.3926,19.3522,19.3657,99200.0
2011-04-07 13:10:00,28.76,28.76,28.73,28.74,31600.0,19.3657,19.3657,19.3455,19.3522,31600.0
2011-04-07 13:15:00,28.73,28.74,28.71,28.72,17900.0,19.3455,19.3522,19.332,19.3388,17900.0
2011-04-07 13:20:00,28.72,28.75,28.71,28.75,66600.0,19.3388,19.359,19.332,19.359,66600.0
2011-04-07 13:25:00,28.75,28.76,28.73,28.73,18200.0,19.359,19.3657,19.3455,19.3455,18200.0
2011-04-07 13:30:00,28.73,28.74,28.72,28.74,20400.0,19.3455,19.3522,19.3388,19.3522,20400.0
2011-04-07 13:35:00,28.74,28.76,28.74,28.74,29200.0,19.3522,19.3657,19.3522,19.3522,29200.0
2011-04-07 13:40:00,28.74,28.75,28.71,28.71,8500.0,19.3522,19.359,19.332,19.332,8500.0
2011-04-07 13:45:00,28.72,28.72,28.69,28.7,16700.0,19.3388,19.3388,19.3186,19.3253,16700.0
2011-04-07 13:50:00,28.7,28.7,28.69,28.7,11200.0,19.3253,19.3253,19.3186,19.3253,11200.0
2011-04-07 13:55:00,28.7,28.71,28.69,28.69,18500.0,19.3253,19.332,19.3186,19.3186,18500.0
2011-04-07 14:00:00,28.68,28.72,28.68,28.7,34400.0,19.3118,19.3388,19.3118,19.3253,34400.0
2011-04-07 14:05:00,28.7,28.7,28.69,28.7,9100.0,19.3253,19.3253,19.3186,19.3253,9100.0
2011-04-07 14:10:00,28.7,28.71,28.69,28.7,20000.0,19.3253,19.332,19.3186,19.3253,20000.0
2011-04-07 14:15:00,28.7,28.7,28.67,28.69,13900.0,19.3253,19.3253,19.3051,19.3186,13900.0
2011-04-07 14:20:00,28.68,28.69,28.66,28.67,27000.0,19.3118,19.3186,19.2984,19.3051,27000.0
2011-04-07 14:25:00,28.67,28.68,28.67,28.67,12000.0,19.3051,19.3118,19.3051,19.3051,12000.0
2011-04-07 14:30:00,28.67,28.68,28.67,28.67,9200.0,19.3051,19.3118,19.3051,19.3051,9200.0
2011-04-07 14:35:00,28.67,28.68,28.67,28.67,16000.0,19.3051,19.3118,19.3051,19.3051,16000.0
2011-04-07 14:40:00,28.67,28.68,28.65,28.67,32000.0,19.3051,19.3118,19.2916,19.3051,32000.0
2011-04-07 14:45:00,28.66,28.68,28.66,28.68,14300.0,19.2984,19.3118,19.2984,19.3118,14300.0
2011-04-07 14:50:00,28.67,28.71,28.67,28.7,22600.0,19.3051,19.332,19.3051,19.3253,22600.0
2011-04-07 14:55:00,28.7,28.71,28.67,28.69,22200.0,19.3253,19.332,19.3051,19.3186,22200.0
2011-04-07 15:00:00,28.69,28.69,28.6,28.61,215100.0,19.3186,19.3186,19.258,19.2647,215100.0
2011-04-07 15:05:00,28.62,28.63,28.61,28.63,43700.0,19.2714,19.2782,19.2647,19.2782,43700.0
2011-04-07 15:10:00,28.62,28.63,28.62,28.62,13600.0,19.2714,19.2782,19.2714,19.2714,13600.0
2011-04-07 15:15:00,28.62,28.65,28.55,28.65,152100.0,19.2714,19.2916,19.2243,19.2916,152100.0
2011-04-07 15:20:00,28.65,28.65,28.62,28.63,30600.0,19.2916,19.2916,19.2714,19.2782,30600.0
2011-04-07 15:25:00,28.63,28.64,28.61,28.61,29600.0,19.2782,19.2849,19.2647,19.2647,29600.0
2011-04-07 15:30:00,28.62,28.63,28.6,28.63,77400.0,19.2714,19.2782,19.258,19.2782,77400.0
2011-04-07 15:35:00,28.63,28.64,28.62,28.64,32400.0,19.2782,19.2849,19.2714,19.2849,32400.0
2011-04-07 15:40:00,28.63,28.65,28.63,28.64,43100.0,19.2782,19.2916,19.2782,19.2849,43100.0
2011-04-07 15:45:00,28.64,28.67,28.62,28.62,113100.0,19.2849,19.3051,19.2714,19.2714,113100.0
2011-04-07 15:50:00,28.63,28.63,28.6,28.61,164600.0,19.2782,19.2782,19.258,19.2647,164600.0
2011-04-07 15:55:00,28.61,28.61,28.6,28.6,207500.0,19.2647,19.2647,19.258,19.258,207500.0
2011-04-08 09:30:00,28.71,28.71,28.63,28.64,40600.0,19.332,19.332,19.2782,19.2849,40600.0
2011-04-08 09:35:00,28.64,28.68,28.61,28.63,33200.0,19.2849,19.3118,19.2647,19.2782,33200.0
2011-04-08 09:40:00,28.63,28.64,28.56,28.6,51300.0,19.2782,19.2849,19.231,19.258,51300.0
2011-04-08 09:45:00,28.6,28.62,28.55,28.56,50300.0,19.258,19.2714,19.2243,19.231,50300.0
2011-04-08 09:50:00,28.56,28.56,28.48,28.48,38900.0,19.231,19.231,19.1772,19.1772,38900.0
2011-04-08 09:55:00,28.49,28.49,28.44,28.47,38900.0,19.1839,19.1839,19.1502,19.1704,38900.0
2011-04-08 10:00:00,28.47,28.5,28.46,28.47,25400.0,19.1704,19.1906,19.1637,19.1704,25400.0
2011-04-08 10:05:00,28.46,28.46,28.41,28.41,28900.0,19.1637,19.1637,19.13,19.13,28900.0
2011-04-08 10:10:00,28.42,28.46,28.41,28.44,44600.0,19.1368,19.1637,19.13,19.1502,44600.0
2011-04-08 10:15:00,28.44,28.47,28.4,28.41,41900.0,19.1502,19.1704,19.1233,19.13,41900.0
2011-04-08 10:20:00,28.4,28.41,28.36,28.38,66200.0,19.1233,19.13,19.0964,19.1098,66200.0
2011-04-08 10:25:00,28.38,28.39,28.35,28.37,22400.0,19.1098,19.1166,19.0896,19.1031,22400.0
2011-04-08 10:30:00,28.37,28.38,28.35,28.35,27300.0,19.1031,19.1098,19.0896,19.0896,27300.0
2011-04-08 10:35:00,28.36,28.36,28.33,28.33,17700.0,19.0964,19.0964,19.0762,19.0762,17700.0
2011-04-08 10:40:00,28.33,28.35,28.31,28.35,29700.0,19.0762,19.0896,19.0627,19.0896,29700.0
2011-04-08 10:45:00,28.35,28.35,28.32,28.32,16100.0,19.0896,19.0896,19.0694,19.0694,16100.0
2011-04-08 10:50:00,28.32,28.33,28.3,28.31,29500.0,19.0694,19.0762,19.056,19.0627,29500.0
2011-04-08 10:55:00,28.3,28.31,28.29,28.3,22400.0,19.056,19.0627,19.0492,19.056,22400.0
2011-04-08 11:00:00,28.29,28.35,28.29,28.34,27200.0,19.0492,19.0896,19.0492,19.0829,27200.0
2011-04-08 11:05:00,28.34,28.37,28.33,28.37,27700.0,19.0829,19.1031,19.0762,19.1031,27700.0
2011-04-08 11:10:00,28.37,28.37,28.34,28.35,13500.0,19.1031,19.1031,19.0829,19.0896,13500.0
2011-04-08 11:15:00,28.34,28.34,28.29,28.32,75200.0,19.0829,19.0829,19.0492,19.0694,75200.0
2011-04-08 11:20:00,28.32,28.33,28.29,28.3,28200.0,19.0694,19.0762,19.0492,19.056,28200.0
2011-04-08 11:25:00,28.29,28.3,28.26,28.28,35600.0,19.0492,19.056,19.029,19.0425,35600.0
2011-04-08 11:30:00,28.28,28.33,28.28,28.32,19600.0,19.0425,19.0762,19.0425,19.0694,19600.0
2011-04-08 11:35:00,28.33,28.34,28.33,28.33,8000.0,19.0762,19.0829,19.0762,19.0762,8000.0
2011-04-08 11:40:00,28.33,28.33,28.29,28.31,22000.0,19.0762,19.0762,19.0492,19.0627,22000.0
2011-04-08 11:45:00,28.3,28.31,28.3,28.3,5900.0,19.056,19.0627,19.056,19.056,5900.0
2011-04-08 11:50:00,28.3,28.3,28.29,28.29,12500.0,19.056,19.056,19.0492,19.0492,12500.0
2011-04-08 11:55:00,28.29,28.3,28.29,28.3,8500.0,19.0492,19.056,19.0492,19.056,8500.0
2011-04-08 12:00:00,28.29,28.3,28.29,28.29,9300.0,19.0492,19.056,19.0492,19.0492,9300.0
2011-04-08 12:05:00,28.29,28.3,28.29,28.29,11300.0,19.0492,19.056,19.0492,19.0492,11300.0
2011-04-08 12:10:00,28.29,28.3,28.29,28.29,8100.0,19.0492,19.056,19.0492,19.0492,8100.0
2011-04-08 12:15:00,28.29,28.32,28.29,28.31,26900.0,19.0492,19.0694,19.0492,19.0627,26900.0
2011-04-08 12:20:00,28.31,28.32,28.28,28.28,45400.0,19.0627,19.0694,19.0425,19.0425,45400.0
2011-04-08 12:25:00,28.29,28.29,28.26,28.26,40300.0,19.0492,19.0492,19.029,19.029,40300.0
2011-04-08 12:30:00,28.26,28.27,28.25,28.26,19400.0,19.029,19.0358,19.0223,19.029,19400.0
2011-04-08 12:35:00,28.26,28.27,28.24,28.26,53500.0,19.029,19.0358,19.0156,19.029,53500.0
2011-04-08 12:40:00,28.26,28.26,28.24,28.24,18400.0,19.029,19.029,19.0156,19.0156,18400.0
2011-04-08 12:45:00,28.24,28.25,28.23,28.24,23100.0,19.0156,19.0223,19.0088,19.0156,23100.0
2011-04-08 12:50:00,28.23,28.24,28.22,28.22,34600.0,19.0088,19.0156,19.0021,19.0021,34600.0
2011-04-08 12:55:00,28.22,28.23,28.21,28.21,17300.0,19.0021,19.0088,18.9954,18.9954,17300.0
2011-04-08 13:00:00,28.21,28.27,28.21,28.27,30700.0,18.9954,19.0358,18.9954,19.0358,30700.0
2011-04-08 13:05:00,28.26,28.28,28.26,28.28,17200.0,19.029,19.0425,19.029,19.0425,17200.0
2011-04-08 13:10:00,28.27,28.28,28.23,28.23,19700.0,19.0358,19.0425,19.0088,19.0088,19700.0
2011-04-08 13:15:00,28.23,28.24,28.23,28.23,13800.0,19.0088,19.0156,19.0088,19.0088,13800.0
2011-04-08 13:20:00,28.23,28.24,28.23,28.23,5500.0,19.0088,19.0156,19.0088,19.0088,5500.0
2011-04-08 13:25:00,28.23,28.24,28.23,28.24,8800.0,19.0088,19.0156,19.0088,19.0156,8800.0
2011-04-08 13:30:00,28.23,28.26,28.23,28.25,34200.0,19.0088,19.029,19.0088,19.0223,34200.0
2011-04-08 13:35:00,28.25,28.25,28.24,28.24,12800.0,19.0223,19.0223,19.0156,19.0156,12800.0
2011-04-08 13:40:00,28.24,28.27,28.23,28.24,21600.0,19.0156,19.0358,19.0088,19.0156,21600.0
2011-04-08 13:45:00,28.23,28.24,28.21,28.22,56800.0,19.0088,19.0156,18.9954,19.0021,56800.0
2011-04-08 13:50:00,28.22,28.22,28.2,28.21,18700.0,19.0021,19.0021,18.9886,18.9954,18700.0
2011-04-08 13:55:00,28.22,28.24,28.21,28.24,229900.0,19.0021,19.0156,18.9954,19.0156,229900.0
2011-04-08 14:00:00,28.23,28.23,28.21,28.22,26200.0,19.0088,19.0088,18.9954,19.0021,26200.0
2011-04-08 14:05:00,28.21,28.22,28.21,28.21,8000.0,18.9954,19.0021,18.9954,18.9954,8000.0
2011-04-08 14:10:00,28.21,28.21,28.19,28.2,27300.0,18.9954,18.9954,18.9819,18.9886,27300.0
2011-04-08 14:15:00,28.19,28.19,28.17,28.18,53000.0,18.9819,18.9819,18.9684,18.9752,53000.0
2011-04-08 14:20:00,28.18,28.19,28.16,28.17,20000.0,18.9752,18.9819,18.9617,18.9684,20000.0
2011-04-08 14:25:00,28.16,28.17,28.16,28.16,22600.0,18.9617,18.9684,18.9617,18.9617,22600.0
2011-04-08 14:30:00,28.16,28.17,28.13,28.13,44200.0,18.9617,18.9684,18.9415,18.9415,44200.0
2011-04-08 14:35:00,28.13,28.14,28.08,28.11,204500.0,18.9415,18.9482,18.9078,18.928,204500.0
2011-04-08 14:40:00,28.11,28.11,28.06,28.07,52200.0,18.928,18.928,18.8944,18.9011,52200.0
2011-04-08 14:45:00,28.06,28.07,28.02,28.02,131700.0,18.8944,18.9011,18.8674,18.8674,131700.0
2011-04-08 14:50:00,28.03,28.05,28.01,28.02,151700.0,18.8742,18.8876,18.8607,18.8674,151700.0
2011-04-08 14:55:00,28.01,28.05,27.97,28.03,91300.0,18.8607,18.8876,18.8338,18.8742,91300.0
2011-04-08 15:00:00,28.02,28.03,28.01,28.03,44100.0,18.8674,18.8742,18.8607,18.8742,44100.0
2011-04-08 15:05:00,28.02,28.05,28.01,28.04,43500.0,18.8674,18.8876,18.8607,18.8809,43500.0
2011-04-08 15:10:00,28.03,28.07,28.03,28.03,52900.0,18.8742,18.9011,18.8742,18.8742,52900.0
2011-04-08 15:15:00,28.03,28.06,28.02,28.05,57800.0,18.8742,18.8944,18.8674,18.8876,57800.0
2011-04-08 15:20:00,28.05,28.06,28.03,28.03,29100.0,18.8876,18.8944,18.8742,18.8742,29100.0
2011-04-08 15:25:00,28.04,28.04,28.01,28.04,171400.0,18.8809,18.8809,18.8607,18.8809,171400.0
2011-04-08 15:30:00,28.03,28.08,28.03,28.05,58800.0,18.8742,18.9078,18.8742,18.8876,58800.0
2011-04-08 15:35:00,28.06,28.06,28.03,28.05,71800.0,18.8944,18.8944,18.8742,18.8876,71800.0
2011-04-08 15:40:00,28.05,28.05,28.04,28.05,48000.0,18.8876,18.8876,18.8809,18.8876,48000.0
2011-04-08 15:45:00,28.05,28.08,28.04,28.04,91800.0,18.8876,18.9078,18.8809,18.8809,91800.0
2011-04-08 15:50:00,28.04,28.07,28.04,28.04,137800.0,18.8809,18.9011,18.8809,18.8809,137800.0
2011-04-08 15:55:00,28.04,28.08,28.03,28.04,342100.0,18.8809,18.9078,18.8742,18.8809,342100.0
2011-04-11 09:30:00,28.19,28.35,28.18,28.33,81100.0,18.9819,19.0896,18.9752,19.0762,81100.0
2011-04-11 09:35:00,28.33,28.38,28.31,28.33,20200.0,19.0762,19.1098,19.0627,19.0762,20200.0
2011-04-11 09:40:00,28.31,28.36,28.29,28.33,32600.0,19.0627,19.0964,19.0492,19.0762,32600.0
2011-04-11 09:45:00,28.33,28.33,28.3,28.33,15100.0,19.0762,19.0762,19.056,19.0762,15100.0
2011-04-11 09:50:00,28.33,28.34,28.3,28.3,24000.0,19.0762,19.0829,19.056,19.056,24000.0
2011-04-11 09:55:00,28.3,28.33,28.3,28.31,14600.0,19.056,19.0762,19.056,19.0627,14600.0
2011-04-11 10:00:00,28.3,28.35,28.3,28.34,21900.0,19.056,19.0896,19.056,19.0829,21900.0
2011-04-11 10:05:00,28.34,28.35,28.33,28.35,18300.0,19.0829,19.0896,19.0762,19.0896,18300.0
2011-04-11 10:10:00,28.35,28.42,28.34,28.4,30300.0,19.0896,19.1368,19.0829,19.1233,30300.0
2011-04-11 10:15:00,28.4,28.41,28.37,28.38,18600.0,19.1233,19.13,19.1031,19.1098,18600.0
2011-04-11 10:20:00,28.37,28.41,28.37,28.41,19800.0,19.1031,19.13,19.1031,19.13,19800.0
2011-04-11 10:25:00,28.41,28.44,28.39,28.4,32800.0,19.13,19.1502,19.1166,19.1233,32800.0
2011-04-11 10:30:00,28.39,28.42,28.38,28.41,61600.0,19.1166,19.1368,19.1098,19.13,61600.0
2011-04-11 10:35:00,28.41,28.42,28.41,28.41,16100.0,19.13,19.1368,19.13,19.13,16100.0
2011-04-11 10:40:00,28.41,28.41,28.4,28.41,10800.0,19.13,19.13,19.1233,19.13,10800.0
2011-04-11 10:45:00,28.41,28.41,28.39,28.4,15700.0,19.13,19.13,19.1166,19.1233,15700.0
2011-04-11 10:50:00,28.4,28.42,28.38,28.39,33600.0,19.1233,19.1368,19.1098,19.1166,33600.0
2011-04-11 10:55:00,28.4,28.4,28.39,28.39,7200.0,19.1233,19.1233,19.1166,19.1166,7200.0
2011-04-11 11:00:00,28.39,28.41,28.38,28.39,17600.0,19.1166,19.13,19.1098,19.1166,17600.0
2011-04-11 11:05:00,28.38,28.39,28.35,28.37,20800.0,19.1098,19.1166,19.0896,19.1031,20800.0
2011-04-11 11:10:00,28.37,28.38,28.34,28.37,35300.0,19.1031,19.1098,19.0829,19.1031,35300.0
2011-04-11 11:15:00,28.38,28.43,28.37,28.39,58000.0,19.1098,19.1435,19.1031,19.1166,58000.0
2011-04-11 11:20:00,28.38,28.39,28.36,28.39,17500.0,19.1098,19.1166,19.0964,19.1166,17500.0
2011-04-11 11:25:00,28.4,28.42,28.38,28.39,24200.0,19.1233,19.1368,19.1098,19.1166,24200.0
2011-04-11 11:30:00,28.38,28.4,28.36,28.4,22400.0,19.1098,19.1233,19.0964,19.1233,22400.0
2011-04-11 11:35:00,28.4,28.4,28.37,28.39,18700.0,19.1233,19.1233,19.1031,19.1166,18700.0
2011-04-11 11:40:00,28.39,28.39,28.36,28.36,12200.0,19.1166,19.1166,19.0964,19.0964,12200.0
2011-04-11 11:45:00,28.36,28.38,28.36,28.38,16100.0,19.0964,19.1098,19.0964,19.1098,16100.0
2011-04-11 11:50:00,28.38,28.42,28.37,28.42,52700.0,19.1098,19.1368,19.1031,19.1368,52700.0
2011-04-11 11:55:00,28.41,28.42,28.41,28.42,47300.0,19.13,19.1368,19.13,19.1368,47300.0
2011-04-11 12:00:00,28.42,28.42,28.4,28.4,26000.0,19.1368,19.1368,19.1233,19.1233,26000.0
2011-04-11 12:05:00,28.41,28.41,28.4,28.4,8200.0,19.13,19.13,19.1233,19.1233,8200.0
2011-04-11 12:10:00,28.4,28.45,28.4,28.44,57400.0,19.1233,19.157,19.1233,19.1502,57400.0
2011-04-11 12:15:00,28.43,28.43,28.41,28.42,15600.0,19.1435,19.1435,19.13,19.1368,15600.0
2011-04-11 12:20:00,28.42,28.43,28.41,28.41,12100.0,19.1368,19.1435,19.13,19.13,12100.0
2011-04-11 12:25:00,28.41,28.41,28.4,28.41,8800.0,19.13,19.13,19.1233,19.13,8800.0
2011-04-11 12:30:00,28.4,28.42,28.4,28.42,16500.0,19.1233,19.1368,19.1233,19.1368,16500.0
2011-04-11 12:35:00,28.41,28.42,28.39,28.4,28700.0,19.13,19.1368,19.1166,19.1233,28700.0
2011-04-11 12:40:00,28.4,28.4,28.37,28.39,13700.0,19.1233,19.1233,19.1031,19.1166,13700.0
2011-04-11 12:45:00,28.39,28.39,28.37,28.38,7500.0,19.1166,19.1166,19.1031,19.1098,7500.0
2011-04-11 12:50:00,28.38,28.38,28.36,28.36,8500.0,19.1098,19.1098,19.0964,19.0964,8500.0
2011-04-11 12:55:00,28.36,28.37,28.36,28.36,2600.0,19.0964,19.1031,19.0964,19.0964,2600.0
2011-04-11 13:00:00,28.36,28.38,28.35,28.37,35900.0,19.0964,19.1098,19.0896,19.1031,35900.0
2011-04-11 13:05:00,28.36,28.37,28.36,28.37,6800.0,19.0964,19.1031,19.0964,19.1031,6800.0
2011-04-11 13:10:00,28.37,28.37,28.34,28.36,14900.0,19.1031,19.1031,19.0829,19.0964,14900.0
2011-04-11 13:15:00,28.35,28.36,28.33,28.36,15300.0,19.0896,19.0964,19.0762,19.0964,15300.0
2011-04-11 13:20:00,28.35,28.36,28.34,28.36,10400.0,19.0896,19.0964,19.0829,19.0964,10400.0
2011-04-11 13:25:00,28.36,28.38,28.35,28.35,22500.0,19.0964,19.1098,19.0896,19.0896,22500.0
2011-04-11 13:30:00,28.36,28.36,28.33,28.33,8200.0,19.0964,19.0964,19.0762,19.0762,8200.0
2011-04-11 13:35:00,28.33,28.34,28.33,28.33,2900.0,19.0762,19.0829,19.0762,19.0762,2900.0
2011-04-11 13:40:00,28.34,28.35,28.33,28.33,15900.0,19.0829,19.0896,19.0762,19.0762,15900.0
2011-04-11 13:45:00,28.33,28.34,28.31,28.33,11000.0,19.0762,19.0829,19.0627,19.0762,11000.0
2011-04-11 13:50:00,28.33,28.36,28.32,28.36,19500.0,19.0762,19.0964,19.0694,19.0964,19500.0
2011-04-11 13:55:00,28.36,28.36,28.34,28.35,9700.0,19.0964,19.0964,19.0829,19.0896,9700.0
2011-04-11 14:00:00,28.34,28.36,28.34,28.35,34300.0,19.0829,19.0964,19.0829,19.0896,34300.0
2011-04-11 14:05:00,28.35,28.39,28.35,28.39,28400.0,19.0896,19.1166,19.0896,19.1166,28400.0
2011-04-11 14:10:00,28.39,28.39,28.38,28.39,6300.0,19.1166,19.1166,19.1098,19.1166,6300.0
2011-04-11 14:15:00,28.38,28.39,28.38,28.39,4600.0,19.1098,19.1166,19.1098,19.1166,4600.0
2011-04-11 14:20:00,28.38,28.39,28.38,28.39,7600.0,19.1098,19.1166,19.1098,19.1166,7600.0
2011-04-11 14:25:00,28.39,28.39,28.37,28.38,19300.0,19.1166,19.1166,19.1031,19.1098,19300.0
2011-04-11 14:30:00,28.38,28.39,28.37,28.37,14500.0,19.1098,19.1166,19.1031,19.1031,14500.0
2011-04-11 14:35:00,28.37,28.38,28.33,28.35,26100.0,19.1031,19.1098,19.0762,19.0896,26100.0
2011-04-11 14:40:00,28.34,28.39,28.34,28.39,205100.0,19.0829,19.1166,19.0829,19.1166,205100.0
2011-04-11 14:45:00,28.38,28.39,28.37,28.39,31500.0,19.1098,19.1166,19.1031,19.1166,31500.0
2011-04-11 14:50:00,28.38,28.43,28.38,28.43,146900.0,19.1098,19.1435,19.1098,19.1435,146900.0
2011-04-11 14:55:00,28.43,28.43,28.4,28.41,125100.0,19.1435,19.1435,19.1233,19.13,125100.0
2011-04-11 15:00:00,28.4,28.41,28.4,28.41,36200.0,19.1233,19.13,19.1233,19.13,36200.0
2011-04-11 15:05:00,28.41,28.41,28.39,28.41,98800.0,19.13,19.13,19.1166,19.13,98800.0
2011-04-11 15:10:00,28.42,28.43,28.42,28.43,40600.0,19.1368,19.1435,19.1368,19.1435,40600.0
2011-04-11 15:15:00,28.43,28.46,28.42,28.45,81600.0,19.1435,19.1637,19.1368,19.157,81600.0
2011-04-11 15:20:00,28.45,28.46,28.43,28.44,55700.0,19.157,19.1637,19.1435,19.1502,55700.0
2011-04-11 15:25:00,28.44,28.47,28.43,28.43,76600.0,19.1502,19.1704,19.1435,19.1435,76600.0
2011-04-11 15:30:00,28.43,28.46,28.43,28.44,53100.0,19.1435,19.1637,19.1435,19.1502,53100.0
2011-04-11 15:35:00,28.44,28.45,28.42,28.42,42500.0,19.1502,19.157,19.1368,19.1368,42500.0
2011-04-11 15:40:00,28.42,28.43,28.41,28.41,53500.0,19.1368,19.1435,19.13,19.13,53500.0
2011-04-11 15:45:00,28.41,28.42,28.41,28.42,39400.0,19.13,19.1368,19.13,19.1368,39400.0
2011-04-11 15:50:00,28.42,28.43,28.4,28.4,55500.0,19.1368,19.1435,19.1233,19.1233,55500.0
2011-04-11 15:55:00,28.4,28.41,28.4,28.41,282000.0,19.1233,19.13,19.1233,19.13,282000.0
2011-04-12 09:30:00,28.26,28.32,28.25,28.3,61700.0,19.029,19.0694,19.0223,19.056,61700.0
2011-04-12 09:35:00,28.3,28.34,28.3,28.31,37800.0,19.056,19.0829,19.056,19.0627,37800.0
2011-04-12 09:40:00,28.31,28.34,28.29,28.32,36400.0,19.0627,19.0829,19.0492,19.0694,36400.0
2011-04-12 09:45:00,28.33,28.36,28.32,28.36,28700.0,19.0762,19.0964,19.0694,19.0964,28700.0
2011-04-12 09:50:00,28.36,28.36,28.32,28.32,23300.0,19.0964,19.0964,19.0694,19.0694,23300.0
2011-04-12 09:55:00,28.32,28.34,28.29,28.32,29700.0,19.0694,19.0829,19.0492,19.0694,29700.0
2011-04-12 10:00:00,28.32,28.38,28.32,28.35,78000.0,19.0694,19.1098,19.0694,19.0896,78000.0
2011-04-12 10:05:00,28.35,28.39,28.35,28.37,56800.0,19.0896,19.1166,19.0896,19.1031,56800.0
2011-04-12 10:10:00,28.37,28.4,28.35,28.39,31900.0,19.1031,19.1233,19.0896,19.1166,31900.0
2011-04-12 10:15:00,28.4,28.4,28.38,28.39,21800.0,19.1233,19.1233,19.1098,19.1166,21800.0
2011-04-12 10:20:00,28.38,28.4,28.38,28.39,25600.0,19.1098,19.1233,19.1098,19.1166,25600.0
2011-04-12 10:25:00,28.38,28.43,28.38,28.42,20100.0,19.1098,19.1435,19.1098,19.1368,20100.0
2011-04-12 10:30:00,28.42,28.43,28.41,28.42,28600.0,19.1368,19.1435,19.13,19.1368,28600.0
2011-04-12 10:35:00,28.42,28.43,28.37,28.37,30000.0,19.1368,19.1435,19.1031,19.1031,30000.0
2011-04-12 10:40:00,28.37,28.38,28.37,28.38,13900.0,19.1031,19.1098,19.1031,19.1098,13900.0
2011-04-12 10:45:00,28.38,28.4,28.38,28.39,27900.0,19.1098,19.1233,19.1098,19.1166,27900.0
2011-04-12 10:50:00,28.4,28.41,28.4,28.4,8000.0,19.1233,19.13,19.1233,19.1233,8000.0
2011-04-12 10:55:00,28.4,28.41,28.35,28.38,66200.0,19.1233,19.13,19.0896,19.1098,66200.0
2011-04-12 11:00:00,28.38,28.43,28.38,28.43,41300.0,19.1098,19.1435,19.1098,19.1435,41300.0
2011-04-12 11:05:00,28.42,28.44,28.42,28.44,10000.0,19.1368,19.1502,19.1368,19.1502,10000.0
2011-04-12 11:10:00,28.43,28.44,28.42,28.43,32000.0,19.1435,19.1502,19.1368,19.1435,32000.0
2011-04-12 11:15:00,28.42,28.43,28.42,28.43,8500.0,19.1368,19.1435,19.1368,19.1435,8500.0
2011-04-12 11:20:00,28.42,28.44,28.42,28.44,57600.0,19.1368,19.1502,19.1368,19.1502,57600.0
2011-04-12 11:25:00,28.44,28.44,28.43,28.43,9800.0,19.1502,19.1502,19.1435,19.1435,9800.0
2011-04-12 11:30:00,28.43,28.44,28.43,28.44,20200.0,19.1435,19.1502,19.1435,19.1502,20200.0
2011-04-12 11:35:00,28.43,28.44,28.43,28.44,9200.0,19.1435,19.1502,19.1435,19.1502,9200.0
2011-04-12 11:40:00,28.43,28.47,28.43,28.47,44700.0,19.1435,19.1704,19.1435,19.1704,44700.0
2011-04-12 11:45:00,28.46,28.47,28.46,28.46,5200.0,19.1637,19.1704,19.1637,19.1637,5200.0
2011-04-12 11:50:00,28.46,28.47,28.46,28.46,7100.0,19.1637,19.1704,19.1637,19.1637,7100.0
2011-04-12 11:55:00,28.46,28.46,28.45,28.46,17600.0,19.1637,19.1637,19.157,19.1637,17600.0
2011-04-12 12:00:00,28.47,28.47,28.44,28.46,41000.0,19.1704,19.1704,19.1502,19.1637,41000.0
2011-04-12 12:05:00,28.47,28.47,28.45,28.45,19200.0,19.1704,19.1704,19.157,19.157,19200.0
2011-04-12 12:10:00,28.45,28.46,28.44,28.45,14800.0,19.157,19.1637,19.1502,19.157,14800.0
2011-04-12 12:15:00,28.46,28.48,28.45,28.46,23100.0,19.1637,19.1772,19.157,19.1637,23100.0
2011-04-12 12:20:00,28.47,28.47,28.45,28.46,10500.0,19.1704,19.1704,19.157,19.1637,10500.0
2011-04-12 12:25:00,28.46,28.46,28.45,28.45,4400.0,19.1637,19.1637,19.157,19.157,4400.0
2011-04-12 12:30:00,28.46,28.46,28.44,28.46,30000.0,19.1637,19.1637,19.1502,19.1637,30000.0
2011-04-12 12:35:00,28.46,28.48,28.45,28.48,19900.0,19.1637,19.1772,19.157,19.1772,19900.0
2011-04-12 12:40:00,28.47,28.5,28.47,28.5,20000.0,19.1704,19.1906,19.1704,19.1906,20000.0
2011-04-12 12:45:00,28.5,28.52,28.49,28.51,80400.0,19.1906,19.2041,19.1839,19.1974,80400.0
2011-04-12 12:50:00,28.5,28.52,28.5,28.51,42700.0,19.1906,19.2041,19.1906,19.1974,42700.0
2011-04-12 12:55:00,28.51,28.52,28.51,28.52,7400.0,19.1974,19.2041,19.1974,19.2041,7400.0
2011-04-12 13:00:00,28.51,28.52,28.51,28.51,12600.0,19.1974,19.2041,19.1974,19.1974,12600.0
2011-04-12 13:05:00,28.52,28.54,28.51,28.52,55300.0,19.2041,19.2176,19.1974,19.2041,55300.0
2011-04-12 13:10:00,28.52,28.53,28.51,28.52,58100.0,19.2041,19.2108,19.1974,19.2041,58100.0
2011-04-12 13:15:00,28.52,28.53,28.51,28.51,28800.0,19.2041,19.2108,19.1974,19.1974,28800.0
2011-04-12 13:20:00,28.51,28.52,28.49,28.49,30000.0,19.1974,19.2041,19.1839,19.1839,30000.0
2011-04-12 13:25:00,28.49,28.5,28.48,28.49,31800.0,19.1839,19.1906,19.1772,19.1839,31800.0
2011-04-12 13:30:00,28.5,28.51,28.49,28.5,60800.0,19.1906,19.1974,19.1839,19.1906,60800.0
2011-04-12 13:35:00,28.5,28.5,28.48,28.48,12800.0,19.1906,19.1906,19.1772,19.1772,12800.0
2011-04-12 13:40:00,28.48,28.49,28.48,28.48,21600.0,19.1772,19.1839,19.1772,19.1772,21600.0
2011-04-12 13:45:00,28.49,28.52,28.48,28.51,26700.0,19.1839,19.2041,19.1772,19.1974,26700.0
2011-04-12 13:50:00,28.5,28.52,28.49,28.52,33000.0,19.1906,19.2041,19.1839,19.2041,33000.0
2011-04-12 13:55:00,28.52,28.53,28.51,28.51,15900.0,19.2041,19.2108,19.1974,19.1974,15900.0
2011-04-12 14:00:00,28.51,28.52,28.5,28.5,20700.0,19.1974,19.2041,19.1906,19.1906,20700.0
2011-04-12 14:05:00,28.51,28.54,28.5,28.52,40000.0,19.1974,19.2176,19.1906,19.2041,40000.0
2011-04-12 14:10:00,28.51,28.53,28.51,28.53,25400.0,19.1974,19.2108,19.1974,19.2108,25400.0
2011-04-12 14:15:00,28.53,28.55,28.52,28.55,37900.0,19.2108,19.2243,19.2041,19.2243,37900.0
2011-04-12 14:20:00,28.55,28.57,28.54,28.56,41900.0,19.2243,19.2378,19.2176,19.231,41900.0
2011-04-12 14:25:00,28.55,28.56,28.54,28.56,28700.0,19.2243,19.231,19.2176,19.231,28700.0
2011-04-12 14:30:00,28.56,28.57,28.54,28.54,33400.0,19.231,19.2378,19.2176,19.2176,33400.0
2011-04-12 14:35:00,28.54,28.55,28.53,28.54,31000.0,19.2176,19.2243,19.2108,19.2176,31000.0
2011-04-12 14:40:00,28.53,28.56,28.53,28.53,40200.0,19.2108,19.231,19.2108,19.2108,40200.0
2011-04-12 14:45:00,28.54,28.54,28.52,28.53,123300.0,19.2176,19.2176,19.2041,19.2108,123300.0
2011-04-12 14:50:00,28.53,28.53,28.52,28.52,42000.0,19.2108,19.2108,19.2041,19.2041,42000.0
2011-04-12 14:55:00,28.53,28.53,28.49,28.5,130100.0,19.2108,19.2108,19.1839,19.1906,130100.0
2011-04-12 15:00:00,28.5,28.51,28.47,28.49,107000.0,19.1906,19.1974,19.1704,19.1839,107000.0
2011-04-12 15:05:00,28.48,28.49,28.46,28.47,42100.0,19.1772,19.1839,19.1637,19.1704,42100.0
2011-04-12 15:10:00,28.46,28.5,28.46,28.48,88300.0,19.1637,19.1906,19.1637,19.1772,88300.0
2011-04-12 15:15:00,28.48,28.49,28.48,28.48,28500.0,19.1772,19.1839,19.1772,19.1772,28500.0
2011-04-12 15:20:00,28.48,28.49,28.44,28.44,57400.0,19.1772,19.1839,19.1502,19.1502,57400.0
2011-04-12 15:25:00,28.44,28.45,28.44,28.44,28500.0,19.1502,19.157,19.1502,19.1502,28500.0
2011-04-12 15:30:00,28.45,28.45,28.44,28.45,35000.0,19.157,19.157,19.1502,19.157,35000.0
2011-04-12 15:35:00,28.45,28.45,28.44,28.44,38900.0,19.157,19.157,19.1502,19.1502,38900.0
2011-04-12 15:40:00,28.44,28.46,28.43,28.46,121600.0,19.1502,19.1637,19.1435,19.1637,121600.0
2011-04-12 15:45:00,28.46,28.46,28.44,28.46,100900.0,19.1637,19.1637,19.1502,19.1637,100900.0
2011-04-12 15:50:00,28.46,28.5,28.45,28.48,267600.0,19.1637,19.1906,19.157,19.1772,267600.0
2011-04-12 15:55:00,28.48,28.49,28.47,28.47,257200.0,19.1772,19.1839,19.1704,19.1704,257200.0
2011-04-13 09:30:00,28.45,28.49,28.34,28.35,66000.0,19.157,19.1839,19.0829,19.0896,66000.0
2011-04-13 09:35:00,28.34,28.47,28.34,28.43,56700.0,19.0829,19.1704,19.0829,19.1435,56700.0
2011-04-13 09:40:00,28.44,28.44,28.39,28.39,37000.0,19.1502,19.1502,19.1166,19.1166,37000.0
2011-04-13 09:45:00,28.38,28.41,28.38,28.4,27100.0,19.1098,19.13,19.1098,19.1233,27100.0
2011-04-13 09:50:00,28.4,28.41,28.38,28.39,26200.0,19.1233,19.13,19.1098,19.1166,26200.0
2011-04-13 09:55:00,28.38,28.42,28.36,28.41,74000.0,19.1098,19.1368,19.0964,19.13,74000.0
2011-04-13 10:00:00,28.41,28.41,28.36,28.37,22700.0,19.13,19.13,19.0964,19.1031,22700.0
2011-04-13 10:05:00,28.37,28.38,28.34,28.34,25600.0,19.1031,19.1098,19.0829,19.0829,25600.0
2011-04-13 10:10:00,28.34,28.39,28.34,28.35,127700.0,19.0829,19.1166,19.0829,19.0896,127700.0
2011-04-13 10:15:00,28.35,28.38,28.35,28.37,23000.0,19.0896,19.1098,19.0896,19.1031,23000.0
2011-04-13 10:20:00,28.36,28.39,28.36,28.37,49900.0,19.0964,19.1166,19.0964,19.1031,49900.0
2011-04-13 10:25:00,28.38,28.4,28.37,28.39,29600.0,19.1098,19.1233,19.1031,19.1166,29600.0
2011-04-13 10:30:00,28.39,28.39,28.34,28.37,36800.0,19.1166,19.1166,19.0829,19.1031,36800.0
2011-04-13 10:35:00,28.36,28.37,28.3,28.3,60600.0,19.0964,19.1031,19.056,19.056,60600.0
2011-04-13 10:40:00,28.3,28.32,28.29,28.3,40700.0,19.056,19.0694,19.0492,19.056,40700.0
2011-04-13 10:45:00,28.29,28.31,28.26,28.3,64100.0,19.0492,19.0627,19.029,19.056,64100.0
2011-04-13 10:50:00,28.3,28.32,28.3,28.3,32700.0,19.056,19.0694,19.056,19.056,32700.0
2011-04-13 10:55:00,28.31,28.31,28.27,28.28,109900.0,19.0627,19.0627,19.0358,19.0425,109900.0
2011-04-13 11:00:00,28.28,28.28,28.25,28.25,33300.0,19.0425,19.0425,19.0223,19.0223,33300.0
2011-04-13 11:05:00,28.26,28.26,28.25,28.26,33200.0,19.029,19.029,19.0223,19.029,33200.0
2011-04-13 11:10:00,28.26,28.28,28.25,28.28,44400.0,19.029,19.0425,19.0223,19.0425,44400.0
2011-04-13 11:15:00,28.28,28.28,28.27,28.28,28300.0,19.0425,19.0425,19.0358,19.0425,28300.0
2011-04-13 11:20:00,28.28,28.28,28.27,28.27,28400.0,19.0425,19.0425,19.0358,19.0358,28400.0
2011-04-13 11:25:00,28.28,28.28,28.24,28.25,36000.0,19.0425,19.0425,19.0156,19.0223,36000.0
2011-04-13 11:30:00,28.24,28.25,28.21,28.23,32400.0,19.0156,19.0223,18.9954,19.0088,32400.0
2011-04-13 11:35:00,28.23,28.23,28.2,28.21,65600.0,19.0088,19.0088,18.9886,18.9954,65600.0
2011-04-13 11:40:00,28.21,28.24,28.2,28.23,45500.0,18.9954,19.0156,18.9886,19.0088,45500.0
2011-04-13 11:45:00,28.23,28.26,28.23,28.24,53100.0,19.0088,19.029,19.0088,19.0156,53100.0
2011-04-13 11:50:00,28.24,28.26,28.23,28.26,40300.0,19.0156,19.029,19.0088,19.029,40300.0
2011-04-13 11:55:00,28.26,28.26,28.22,28.22,31500.0,19.029,19.029,19.0021,19.0021,31500.0
2011-04-13 12:00:00,28.23,28.25,28.22,28.24,40000.0,19.0088,19.0223,19.0021,19.0156,40000.0
2011-04-13 12:05:00,28.25,28.26,28.24,28.26,24100.0,19.0223,19.029,19.0156,19.029,24100.0
2011-04-13 12:10:00,28.26,28.27,28.25,28.25,13000.0,19.029,19.0358,19.0223,19.0223,13000.0
2011-04-13 12:15:00,28.26,28.28,28.25,28.26,30400.0,19.029,19.0425,19.0223,19.029,30400.0
2011-04-13 12:20:00,28.26,28.27,28.23,28.23,45200.0,19.029,19.0358,19.0088,19.0088,45200.0
2011-04-13 12:25:00,28.24,28.24,28.22,28.24,18200.0,19.0156,19.0156,19.0021,19.0156,18200.0
2011-04-13 12:30:00,28.24,28.24,28.22,28.23,15100.0,19.0156,19.0156,19.0021,19.0088,15100.0
2011-04-13 12:35:00,28.22,28.25,28.22,28.23,30100.0,19.0021,19.0223,19.0021,19.0088,30100.0
2011-04-13 12:40:00,28.23,28.23,28.22,28.23,13300.0,19.0088,19.0088,19.0021,19.0088,13300.0
2011-04-13 12:45:00,28.23,28.24,28.22,28.24,43700.0,19.0088,19.0156,19.0021,19.0156,43700.0
2011-04-13 12:50:00,28.23,28.25,28.23,28.25,11700.0,19.0088,19.0223,19.0088,19.0223,11700.0
2011-04-13 12:55:00,28.25,28.25,28.24,28.24,9900.0,19.0223,19.0223,19.0156,19.0156,9900.0
2011-04-13 13:00:00,28.24,28.28,28.24,28.28,44700.0,19.0156,19.0425,19.0156,19.0425,44700.0
2011-04-13 13:05:00,28.28,28.28,28.27,28.28,13900.0,19.0425,19.0425,19.0358,19.0425,13900.0
2011-04-13 13:10:00,28.28,28.29,28.25,28.25,16100.0,19.0425,19.0492,19.0223,19.0223,16100.0
2011-04-13 13:15:00,28.26,28.26,28.25,28.26,26100.0,19.029,19.029,19.0223,19.029,26100.0
2011-04-13 13:20:00,28.26,28.28,28.25,28.27,23500.0,19.029,19.0425,19.0223,19.0358,23500.0
2011-04-13 13:25:00,28.28,28.28,28.26,28.27,35900.0,19.0425,19.0425,19.029,19.0358,35900.0
2011-04-13 13:30:00,28.27,28.27,28.26,28.27,12000.0,19.0358,19.0358,19.029,19.0358,12000.0
2011-04-13 13:35:00,28.27,28.27,28.26,28.26,13500.0,19.0358,19.0358,19.029,19.029,13500.0
2011-04-13 13:40:00,28.27,28.28,28.26,28.27,21000.0,19.0358,19.0425,19.029,19.0358,21000.0
2011-04-13 13:45:00,28.27,28.28,28.25,28.25,47400.0,19.0358,19.0425,19.0223,19.0223,47400.0
2011-04-13 13:50:00,28.25,28.27,28.25,28.26,26600.0,19.0223,19.0358,19.0223,19.029,26600.0
2011-04-13 13:55:00,28.25,28.26,28.25,28.26,32700.0,19.0223,19.029,19.0223,19.029,32700.0
2011-04-13 14:00:00,28.26,28.28,28.26,28.28,31800.0,19.029,19.0425,19.029,19.0425,31800.0
2011-04-13 14:05:00,28.27,28.28,28.25,28.28,59400.0,19.0358,19.0425,19.0223,19.0425,59400.0
2011-04-13 14:10:00,28.27,28.28,28.26,28.26,34500.0,19.0358,19.0425,19.029,19.029,34500.0
2011-04-13 14:15:00,28.26,28.26,28.23,28.24,23600.0,19.029,19.029,19.0088,19.0156,23600.0
2011-04-13 14:20:00,28.24,28.25,28.23,28.24,30100.0,19.0156,19.0223,19.0088,19.0156,30100.0
2011-04-13 14:25:00,28.24,28.24,28.21,28.21,105200.0,19.0156,19.0156,18.9954,18.9954,105200.0
2011-04-13 14:30:00,28.21,28.22,28.21,28.21,22500.0,18.9954,19.0021,18.9954,18.9954,22500.0
2011-04-13 14:35:00,28.21,28.22,28.13,28.14,155500.0,18.9954,19.0021,18.9415,18.9482,155500.0
2011-04-13 14:40:00,28.14,28.14,28.03,28.09,242600.0,18.9482,18.9482,18.8742,18.9146,242600.0
2011-04-13 14:45:00,28.1,28.1,28.07,28.08,70000.0,18.9213,18.9213,18.9011,18.9078,70000.0
2011-04-13 14:50:00,28.08,28.08,28.06,28.08,44000.0,18.9078,18.9078,18.8944,18.9078,44000.0
2011-04-13 14:55:00,28.08,28.15,28.08,28.13,281000.0,18.9078,18.955,18.9078,18.9415,281000.0
2011-04-13 15:00:00,28.14,28.21,28.13,28.17,87600.0,18.9482,18.9954,18.9415,18.9684,87600.0
2011-04-13 15:05:00,28.17,28.21,28.17,28.2,96200.0,18.9684,18.9954,18.9684,18.9886,96200.0
2011-04-13 15:10:00,28.21,28.22,28.18,28.21,55800.0,18.9954,19.0021,18.9752,18.9954,55800.0
2011-04-13 15:15:00,28.2,28.23,28.19,28.23,77600.0,18.9886,19.0088,18.9819,19.0088,77600.0
2011-04-13 15:20:00,28.23,28.24,28.21,28.21,60500.0,19.0088,19.0156,18.9954,18.9954,60500.0
2011-04-13 15:25:00,28.21,28.21,28.18,28.18,73100.0,18.9954,18.9954,18.9752,18.9752,73100.0
2011-04-13 15:30:00,28.18,28.2,28.17,28.18,66900.0,18.9752,18.9886,18.9684,18.9752,66900.0
2011-04-13 15:35:00,28.18,28.19,28.18,28.19,41200.0,18.9752,18.9819,18.9752,18.9819,41200.0
2011-04-13 15:40:00,28.19,28.2,28.18,28.18,66200.0,18.9819,18.9886,18.9752,18.9752,66200.0
2011-04-13 15:45:00,28.19,28.2,28.18,28.2,91300.0,18.9819,18.9886,18.9752,18.9886,91300.0
2011-04-13 15:50:00,28.2,28.2,28.19,28.2,68500.0,18.9886,18.9886,18.9819,18.9886,68500.0
2011-04-13 15:55:00,28.2,28.2,28.17,28.19,235100.0,18.9886,18.9886,18.9684,18.9819,235100.0
2011-04-14 09:30:00,28.1,28.17,28.08,28.12,42800.0,18.9213,18.9684,18.9078,18.9348,42800.0
2011-04-14 09:35:00,28.12,28.17,28.07,28.17,43600.0,18.9348,18.9684,18.9011,18.9684,43600.0
2011-04-14 09:40:00,28.17,28.18,28.09,28.14,45100.0,18.9684,18.9752,18.9146,18.9482,45100.0
2011-04-14 09:45:00,28.14,28.16,28.03,28.05,43300.0,18.9482,18.9617,18.8742,18.8876,43300.0
2011-04-14 09:50:00,28.04,28.14,28.03,28.13,48600.0,18.8809,18.9482,18.8742,18.9415,48600.0
2011-04-14 09:55:00,28.13,28.14,28.11,28.13,22600.0,18.9415,18.9482,18.928,18.9415,22600.0
2011-04-14 10:00:00,28.12,28.2,28.12,28.19,91400.0,18.9348,18.9886,18.9348,18.9819,91400.0
2011-04-14 10:05:00,28.19,28.23,28.18,28.21,115900.0,18.9819,19.0088,18.9752,18.9954,115900.0
2011-04-14 10:10:00,28.21,28.21,28.15,28.16,148300.0,18.9954,18.9954,18.955,18.9617,148300.0
2011-04-14 10:15:00,28.16,28.19,28.15,28.18,56900.0,18.9617,18.9819,18.955,18.9752,56900.0
2011-04-14 10:20:00,28.18,28.18,28.15,28.16,49000.0,18.9752,18.9752,18.955,18.9617,49000.0
2011-04-14 10:25:00,28.15,28.17,28.15,28.16,29900.0,18.955,18.9684,18.955,18.9617,29900.0
2011-04-14 10:30:00,28.16,28.2,28.16,28.2,25400.0,18.9617,18.9886,18.9617,18.9886,25400.0
2011-04-14 10:35:00,28.2,28.25,28.19,28.24,42900.0,18.9886,19.0223,18.9819,19.0156,42900.0
2011-04-14 10:40:00,28.23,28.23,28.2,28.21,21900.0,19.0088,19.0088,18.9886,18.9954,21900.0
2011-04-14 10:45:00,28.21,28.22,28.2,28.21,18300.0,18.9954,19.0021,18.9886,18.9954,18300.0
2011-04-14 10:50:00,28.2,28.21,28.2,28.2,17900.0,18.9886,18.9954,18.9886,18.9886,17900.0
2011-04-14 10:55:00,28.2,28.21,28.19,28.19,16200.0,18.9886,18.9954,18.9819,18.9819,16200.0
2011-04-14 11:00:00,28.2,28.29,28.2,28.27,69600.0,18.9886,19.0492,18.9886,19.0358,69600.0
2011-04-14 11:05:00,28.27,28.33,28.27,28.33,37800.0,19.0358,19.0762,19.0358,19.0762,37800.0
2011-04-14 11:10:00,28.33,28.34,28.32,28.34,36800.0,19.0762,19.0829,19.0694,19.0829,36800.0
2011-04-14 11:15:00,28.33,28.34,28.27,28.3,85700.0,19.0762,19.0829,19.0358,19.056,85700.0
2011-04-14 11:20:00,28.3,28.32,28.28,28.31,86300.0,19.056,19.0694,19.0425,19.0627,86300.0
2011-04-14 11:25:00,28.3,28.34,28.3,28.33,24200.0,19.056,19.0829,19.056,19.0762,24200.0
2011-04-14 11:30:00,28.34,28.39,28.34,28.38,48100.0,19.0829,19.1166,19.0829,19.1098,48100.0
2011-04-14 11:35:00,28.37,28.37,28.34,28.34,34800.0,19.1031,19.1031,19.0829,19.0829,34800.0
2011-04-14 11:40:00,28.35,28.35,28.32,28.33,32800.0,19.0896,19.0896,19.0694,19.0762,32800.0
2011-04-14 11:45:00,28.34,28.36,28.33,28.36,28800.0,19.0829,19.0964,19.0762,19.0964,28800.0
2011-04-14 11:50:00,28.36,28.36,28.35,28.35,4600.0,19.0964,19.0964,19.0896,19.0896,4600.0
2011-04-14 11:55:00,28.36,28.37,28.34,28.35,48200.0,19.0964,19.1031,19.0829,19.0896,48200.0
2011-04-14 12:00:00,28.34,28.39,28.32,28.39,48400.0,19.0829,19.1166,19.0694,19.1166,48400.0
2011-04-14 12:05:00,28.39,28.4,28.38,28.39,10800.0,19.1166,19.1233,19.1098,19.1166,10800.0
2011-04-14 12:10:00,28.39,28.44,28.38,28.42,51900.0,19.1166,19.1502,19.1098,19.1368,51900.0
2011-04-14 12:15:00,28.42,28.43,28.41,28.41,50400.0,19.1368,19.1435,19.13,19.13,50400.0
2011-04-14 12:20:00,28.41,28.46,28.41,28.45,49000.0,19.13,19.1637,19.13,19.157,49000.0
2011-04-14 12:25:00,28.45,28.46,28.45,28.45,25000.0,19.157,19.1637,19.157,19.157,25000.0
2011-04-14 12:30:00,28.45,28.46,28.45,28.46,10200.0,19.157,19.1637,19.157,19.1637,10200.0
2011-04-14 12:35:00,28.45,28.46,28.45,28.45,4300.0,19.157,19.1637,19.157,19.157,4300.0
2011-04-14 12:40:00,28.46,28.46,28.45,28.45,34200.0,19.1637,19.1637,19.157,19.157,34200.0
2011-04-14 12:45:00,28.45,28.46,28.45,28.45,6200.0,19.157,19.1637,19.157,19.157,6200.0
2011-04-14 12:50:00,28.45,28.46,28.45,28.45,20500.0,19.157,19.1637,19.157,19.157,20500.0
2011-04-14 12:55:00,28.45,28.47,28.45,28.46,45000.0,19.157,19.1704,19.157,19.1637,45000.0
2011-04-14 13:00:00,28.46,28.47,28.45,28.45,22600.0,19.1637,19.1704,19.157,19.157,22600.0
2011-04-14 13:05:00,28.46,28.46,28.45,28.45,22500.0,19.1637,19.1637,19.157,19.157,22500.0
2011-04-14 13:10:00,28.45,28.46,28.45,28.45,10700.0,19.157,19.1637,19.157,19.157,10700.0
2011-04-14 13:15:00,28.44,28.46,28.43,28.45,28300.0,19.1502,19.1637,19.1435,19.157,28300.0
2011-04-14 13:20:00,28.45,28.47,28.45,28.46,33100.0,19.157,19.1704,19.157,19.1637,33100.0
2011-04-14 13:25:00,28.46,28.55,28.46,28.5,83000.0,19.1637,19.2243,19.1637,19.1906,83000.0
2011-04-14 13:30:00,28.5,28.52,28.5,28.5,16400.0,19.1906,19.2041,19.1906,19.1906,16400.0
2011-04-14 13:35:00,28.5,28.51,28.5,28.5,6200.0,19.1906,19.1974,19.1906,19.1906,6200.0
2011-04-14 13:40:00,28.5,28.51,28.5,28.51,14800.0,19.1906,19.1974,19.1906,19.1974,14800.0
2011-04-14 13:45:00,28.5,28.51,28.5,28.51,32800.0,19.1906,19.1974,19.1906,19.1974,32800.0
2011-04-14 13:50:00,28.5,28.51,28.5,28.51,24300.0,19.1906,19.1974,19.1906,19.1974,24300.0
2011-04-14 13:55:00,28.5,28.51,28.5,28.5,14300.0,19.1906,19.1974,19.1906,19.1906,14300.0
2011-04-14 14:00:00,28.51,28.51,28.5,28.5,16400.0,19.1974,19.1974,19.1906,19.1906,16400.0
2011-04-14 14:05:00,28.51,28.54,28.5,28.53,70600.0,19.1974,19.2176,19.1906,19.2108,70600.0
2011-04-14 14:10:00,28.53,28.54,28.51,28.51,26500.0,19.2108,19.2176,19.1974,19.1974,26500.0
2011-04-14 14:15:00,28.52,28.52,28.51,28.52,14600.0,19.2041,19.2041,19.1974,19.2041,14600.0
2011-04-14 14:20:00,28.51,28.52,28.51,28.51,6200.0,19.1974,19.2041,19.1974,19.1974,6200.0
2011-04-14 14:25:00,28.51,28.52,28.5,28.5,15900.0,19.1974,19.2041,19.1906,19.1906,15900.0
2011-04-14 14:30:00,28.51,28.51,28.5,28.5,18900.0,19.1974,19.1974,19.1906,19.1906,18900.0
2011-04-14 14:35:00,28.5,28.52,28.5,28.51,26300.0,19.1906,19.2041,19.1906,19.1974,26300.0
2011-04-14 14:40:00,28.51,28.52,28.47,28.47,33900.0,19.1974,19.2041,19.1704,19.1704,33900.0
2011-04-14 14:45:00,28.47,28.48,28.47,28.47,11800.0,19.1704,19.1772,19.1704,19.1704,11800.0
2011-04-14 14:50:00,28.47,28.52,28.47,28.51,44600.0,19.1704,19.2041,19.1704,19.1974,44600.0
2011-04-14 14:55:00,28.5,28.52,28.49,28.49,33700.0,19.1906,19.2041,19.1839,19.1839,33700.0
2011-04-14 15:00:00,28.5,28.53,28.48,28.52,43900.0,19.1906,19.2108,19.1772,19.2041,43900.0
2011-04-14 15:05:00,28.53,28.53,28.51,28.53,23500.0,19.2108,19.2108,19.1974,19.2108,23500.0
2011-04-14 15:10:00,28.52,28.53,28.5,28.53,40900.0,19.2041,19.2108,19.1906,19.2108,40900.0
2011-04-14 15:15:00,28.53,28.53,28.5,28.53,37600.0,19.2108,19.2108,19.1906,19.2108,37600.0
2011-04-14 15:20:00,28.52,28.53,28.51,28.51,16200.0,19.2041,19.2108,19.1974,19.1974,16200.0
2011-04-14 15:25:00,28.51,28.51,28.5,28.5,30600.0,19.1974,19.1974,19.1906,19.1906,30600.0
2011-04-14 15:30:00,28.51,28.51,28.47,28.48,30100.0,19.1974,19.1974,19.1704,19.1772,30100.0
2011-04-14 15:35:00,28.48,28.5,28.47,28.5,40200.0,19.1772,19.1906,19.1704,19.1906,40200.0
2011-04-14 15:40:00,28.5,28.5,28.44,28.45,104400.0,19.1906,19.1906,19.1502,19.157,104400.0
2011-04-14 15:45:00,28.45,28.47,28.43,28.45,143500.0,19.157,19.1704,19.1435,19.157,143500.0
2011-04-14 15:50:00,28.48,28.48,28.46,28.46,85500.0,19.1772,19.1772,19.1637,19.1637,85500.0
2011-04-14 15:55:00,28.46,28.47,28.46,28.46,109800.0,19.1637,19.1704,19.1637,19.1637,109800.0
2011-04-15 09:30:00,28.56,28.57,28.5,28.54,348100.0,19.231,19.2378,19.1906,19.2176,348100.0
2011-04-15 09:35:00,28.54,28.57,28.52,28.52,31200.0,19.2176,19.2378,19.2041,19.2041,31200.0
2011-04-15 09:40:00,28.52,28.53,28.47,28.48,21600.0,19.2041,19.2108,19.1704,19.1772,21600.0
2011-04-15 09:45:00,28.47,28.48,28.47,28.48,15000.0,19.1704,19.1772,19.1704,19.1772,15000.0
2011-04-15 09:50:00,28.48,28.54,28.47,28.54,64500.0,19.1772,19.2176,19.1704,19.2176,64500.0
2011-04-15 09:55:00,28.53,28.64,28.52,28.64,46700.0,19.2108,19.2849,19.2041,19.2849,46700.0
2011-04-15 10:00:00,28.64,28.74,28.64,28.74,89500.0,19.2849,19.3522,19.2849,19.3522,89500.0
2011-04-15 10:05:00,28.74,28.79,28.73,28.75,116400.0,19.3522,19.3859,19.3455,19.359,116400.0
2011-04-15 10:10:00,28.76,28.76,28.74,28.76,37700.0,19.3657,19.3657,19.3522,19.3657,37700.0
2011-04-15 10:15:00,28.75,28.76,28.75,28.75,41900.0,19.359,19.3657,19.359,19.359,41900.0
2011-04-15 10:20:00,28.75,28.76,28.74,28.76,59100.0,19.359,19.3657,19.3522,19.3657,59100.0
2011-04-15 10:25:00,28.75,28.76,28.71,28.73,59300.0,19.359,19.3657,19.332,19.3455,59300.0
2011-04-15 10:30:00,28.73,28.74,28.7,28.7,29400.0,19.3455,19.3522,19.3253,19.3253,29400.0
2011-04-15 10:35:00,28.7,28.71,28.7,28.7,33900.0,19.3253,19.332,19.3253,19.3253,33900.0
2011-04-15 10:40:00,28.7,28.75,28.7,28.75,42200.0,19.3253,19.359,19.3253,19.359,42200.0
2011-04-15 10:45:00,28.74,28.76,28.72,28.74,35500.0,19.3522,19.3657,19.3388,19.3522,35500.0
2011-04-15 10:50:00,28.75,28.75,28.72,28.74,23500.0,19.359,19.359,19.3388,19.3522,23500.0
2011-04-15 10:55:00,28.74,28.79,28.73,28.77,62200.0,19.3522,19.3859,19.3455,19.3724,62200.0
2011-04-15 11:00:00,28.77,28.77,28.72,28.73,29500.0,19.3724,19.3724,19.3388,19.3455,29500.0
2011-04-15 11:05:00,28.74,28.74,28.72,28.73,57400.0,19.3522,19.3522,19.3388,19.3455,57400.0
2011-04-15 11:10:00,28.73,28.74,28.72,28.73,79500.0,19.3455,19.3522,19.3388,19.3455,79500.0
2011-04-15 11:15:00,28.73,28.74,28.73,28.74,20700.0,19.3455,19.3522,19.3455,19.3522,20700.0
2011-04-15 11:20:00,28.73,28.78,28.73,28.76,52200.0,19.3455,19.3792,19.3455,19.3657,52200.0
2011-04-15 11:25:00,28.77,28.78,28.76,28.77,21600.0,19.3724,19.3792,19.3657,19.3724,21600.0
2011-04-15 11:30:00,28.77,28.79,28.76,28.79,42000.0,19.3724,19.3859,19.3657,19.3859,42000.0
2011-04-15 11:35:00,28.77,28.77,28.75,28.76,17500.0,19.3724,19.3724,19.359,19.3657,17500.0
2011-04-15 11:40:00,28.75,28.82,28.75,28.82,45100.0,19.359,19.4061,19.359,19.4061,45100.0
2011-04-15 11:45:00,28.81,28.84,28.81,28.83,34100.0,19.3994,19.4196,19.3994,19.4129,34100.0
2011-04-15 11:50:00,28.82,28.83,28.82,28.83,4200.0,19.4061,19.4129,19.4061,19.4129,4200.0
2011-04-15 11:55:00,28.83,28.83,28.82,28.83,9600.0,19.4129,19.4129,19.4061,19.4129,9600.0
2011-04-15 12:00:00,28.82,28.83,28.82,28.83,12300.0,19.4061,19.4129,19.4061,19.4129,12300.0
2011-04-15 12:05:00,28.82,28.84,28.82,28.84,13600.0,19.4061,19.4196,19.4061,19.4196,13600.0
2011-04-15 12:10:00,28.84,28.87,28.84,28.85,89700.0,19.4196,19.4398,19.4196,19.4263,89700.0
2011-04-15 12:15:00,28.85,28.86,28.83,28.83,28500.0,19.4263,19.4331,19.4129,19.4129,28500.0
2011-04-15 12:20:00,28.82,28.83,28.81,28.82,21500.0,19.4061,19.4129,19.3994,19.4061,21500.0
2011-04-15 12:25:00,28.82,28.83,28.81,28.82,9600.0,19.4061,19.4129,19.3994,19.4061,9600.0
2011-04-15 12:30:00,28.82,28.83,28.81,28.82,18900.0,19.4061,19.4129,19.3994,19.4061,18900.0
2011-04-15 12:35:00,28.82,28.84,28.82,28.82,21300.0,19.4061,19.4196,19.4061,19.4061,21300.0
2011-04-15 12:40:00,28.83,28.83,28.79,28.8,54500.0,19.4129,19.4129,19.3859,19.3926,54500.0
2011-04-15 12:45:00,28.79,28.81,28.79,28.8,26200.0,19.3859,19.3994,19.3859,19.3926,26200.0
2011-04-15 12:50:00,28.81,28.82,28.79,28.81,25400.0,19.3994,19.4061,19.3859,19.3994,25400.0
2011-04-15 12:55:00,28.8,28.81,28.79,28.8,18300.0,19.3926,19.3994,19.3859,19.3926,18300.0
2011-04-15 13:00:00,28.79,28.81,28.79,28.79,19100.0,19.3859,19.3994,19.3859,19.3859,19100.0
2011-04-15 13:05:00,28.79,28.8,28.79,28.8,6000.0,19.3859,19.3926,19.3859,19.3926,6000.0
2011-04-15 13:10:00,28.79,28.79,28.76,28.76,31700.0,19.3859,19.3859,19.3657,19.3657,31700.0
2011-04-15 13:15:00,28.76,28.77,28.76,28.76,2500.0,19.3657,19.3724,19.3657,19.3657,2500.0
2011-04-15 13:20:00,28.76,28.77,28.74,28.75,26600.0,19.3657,19.3724,19.3522,19.359,26600.0
2011-04-15 13:25:00,28.75,28.76,28.73,28.74,19300.0,19.359,19.3657,19.3455,19.3522,19300.0
2011-04-15 13:30:00,28.74,28.74,28.72,28.72,10800.0,19.3522,19.3522,19.3388,19.3388,10800.0
2011-04-15 13:35:00,28.73,28.76,28.72,28.76,16900.0,19.3455,19.3657,19.3388,19.3657,16900.0
2011-04-15 13:40:00,28.75,28.76,28.75,28.75,68800.0,19.359,19.3657,19.359,19.359,68800.0
2011-04-15 13:45:00,28.75,28.76,28.75,28.75,21400.0,19.359,19.3657,19.359,19.359,21400.0
2011-04-15 13:50:00,28.75,28.76,28.75,28.75,18900.0,19.359,19.3657,19.359,19.359,18900.0
2011-04-15 13:55:00,28.76,28.76,28.75,28.75,13000.0,19.3657,19.3657,19.359,19.359,13000.0
2011-04-15 14:00:00,28.76,28.76,28.73,28.73,24100.0,19.3657,19.3657,19.3455,19.3455,24100.0
2011-04-15 14:05:00,28.73,28.74,28.72,28.73,19400.0,19.3455,19.3522,19.3388,19.3455,19400.0
2011-04-15 14:10:00,28.73,28.73,28.7,28.7,27500.0,19.3455,19.3455,19.3253,19.3253,27500.0
2011-04-15 14:15:00,28.71,28.72,28.7,28.71,27900.0,19.332,19.3388,19.3253,19.332,27900.0
2011-04-15 14:20:00,28.71,28.73,28.71,28.71,18900.0,19.332,19.3455,19.332,19.332,18900.0
2011-04-15 14:25:00,28.72,28.72,28.7,28.7,18000.0,19.3388,19.3388,19.3253,19.3253,18000.0
2011-04-15 14:30:00,28.7,28.71,28.7,28.71,9200.0,19.3253,19.332,19.3253,19.332,9200.0
2011-04-15 14:35:00,28.7,28.74,28.7,28.73,68700.0,19.3253,19.3522,19.3253,19.3455,68700.0
2011-04-15 14:40:00,28.73,28.74,28.7,28.71,29800.0,19.3455,19.3522,19.3253,19.332,29800.0
2011-04-15 14:45:00,28.7,28.71,28.7,28.7,15300.0,19.3253,19.332,19.3253,19.3253,15300.0
2011-04-15 14:50:00,28.7,28.71,28.7,28.7,10100.0,19.3253,19.332,19.3253,19.3253,10100.0
2011-04-15 14:55:00,28.7,28.71,28.7,28.7,22400.0,19.3253,19.332,19.3253,19.3253,22400.0
2011-04-15 15:00:00,28.71,28.71,28.68,28.68,22800.0,19.332,19.332,19.3118,19.3118,22800.0
2011-04-15 15:05:00,28.68,28.7,28.67,28.68,85700.0,19.3118,19.3253,19.3051,19.3118,85700.0
2011-04-15 15:10:00,28.67,28.68,28.67,28.67,15900.0,19.3051,19.3118,19.3051,19.3051,15900.0
2011-04-15 15:15:00,28.68,28.69,28.66,28.69,28000.0,19.3118,19.3186,19.2984,19.3186,28000.0
2011-04-15 15:20:00,28.68,28.69,28.66,28.68,54800.0,19.3118,19.3186,19.2984,19.3118,54800.0
2011-04-15 15:25:00,28.69,28.71,28.68,28.7,71700.0,19.3186,19.332,19.3118,19.3253,71700.0
2011-04-15 15:30:00,28.71,28.71,28.68,28.7,57300.0,19.332,19.332,19.3118,19.3253,57300.0
2011-04-15 15:35:00,28.7,28.71,28.68,28.68,50100.0,19.3253,19.332,19.3118,19.3118,50100.0
2011-04-15 15:40:00,28.68,28.71,28.67,28.68,80000.0,19.3118,19.332,19.3051,19.3118,80000.0
2011-04-15 15:45:00,28.69,28.71,28.68,28.68,160700.0,19.3186,19.332,19.3118,19.3118,160700.0
2011-04-15 15:50:00,28.69,28.71,28.67,28.69,211800.0,19.3186,19.332,19.3051,19.3186,211800.0
2011-04-15 15:55:00,28.69,28.71,28.66,28.67,235200.0,19.3186,19.332,19.2984,19.3051,235200.0
2011-04-18 09:30:00,28.5,28.51,28.4,28.41,68100.0,19.1906,19.1974,19.1233,19.13,68100.0
2011-04-18 09:35:00,28.41,28.42,28.29,28.3,107000.0,19.13,19.1368,19.0492,19.056,107000.0
2011-04-18 09:40:00,28.29,28.3,28.23,28.24,137500.0,19.0492,19.056,19.0088,19.0156,137500.0
2011-04-18 09:45:00,28.23,28.28,28.21,28.28,46700.0,19.0088,19.0425,18.9954,19.0425,46700.0
2011-04-18 09:50:00,28.28,28.32,28.23,28.25,79800.0,19.0425,19.0694,19.0088,19.0223,79800.0
2011-04-18 09:55:00,28.26,28.3,28.26,28.29,62500.0,19.029,19.056,19.029,19.0492,62500.0
2011-04-18 10:00:00,28.3,28.32,28.28,28.31,51700.0,19.056,19.0694,19.0425,19.0627,51700.0
2011-04-18 10:05:00,28.31,28.32,28.26,28.31,66000.0,19.0627,19.0694,19.029,19.0627,66000.0
2011-04-18 10:10:00,28.31,28.36,28.28,28.35,86600.0,19.0627,19.0964,19.0425,19.0896,86600.0
2011-04-18 10:15:00,28.36,28.4,28.34,28.4,70100.0,19.0964,19.1233,19.0829,19.1233,70100.0
2011-04-18 10:20:00,28.4,28.47,28.38,28.39,71600.0,19.1233,19.1704,19.1098,19.1166,71600.0
2011-04-18 10:25:00,28.39,28.4,28.34,28.36,61800.0,19.1166,19.1233,19.0829,19.0964,61800.0
2011-04-18 10:30:00,28.36,28.4,28.35,28.35,63200.0,19.0964,19.1233,19.0896,19.0896,63200.0
2011-04-18 10:35:00,28.36,28.36,28.3,28.32,41300.0,19.0964,19.0964,19.056,19.0694,41300.0
2011-04-18 10:40:00,28.32,28.33,28.25,28.26,19900.0,19.0694,19.0762,19.0223,19.029,19900.0
2011-04-18 10:45:00,28.26,28.3,28.25,28.3,19100.0,19.029,19.056,19.0223,19.056,19100.0
2011-04-18 10:50:00,28.29,28.29,28.25,28.28,16500.0,19.0492,19.0492,19.0223,19.0425,16500.0
2011-04-18 10:55:00,28.28,28.29,28.24,28.27,17900.0,19.0425,19.0492,19.0156,19.0358,17900.0
2011-04-18 11:00:00,28.28,28.31,28.26,28.26,17700.0,19.0425,19.0627,19.029,19.029,17700.0
2011-04-18 11:05:00,28.25,28.27,28.23,28.24,27200.0,19.0223,19.0358,19.0088,19.0156,27200.0
2011-04-18 11:10:00,28.24,28.28,28.23,28.26,53700.0,19.0156,19.0425,19.0088,19.029,53700.0
2011-04-18 11:15:00,28.25,28.28,28.25,28.25,18700.0,19.0223,19.0425,19.0223,19.0223,18700.0
2011-04-18 11:20:00,28.25,28.26,28.25,28.25,8100.0,19.0223,19.029,19.0223,19.0223,8100.0
2011-04-18 11:25:00,28.26,28.3,28.25,28.29,29500.0,19.029,19.056,19.0223,19.0492,29500.0
2011-04-18 11:30:00,28.3,28.31,28.28,28.3,20600.0,19.056,19.0627,19.0425,19.056,20600.0
2011-04-18 11:35:00,28.3,28.32,28.28,28.3,113100.0,19.056,19.0694,19.0425,19.056,113100.0
2011-04-18 11:40:00,28.3,28.31,28.27,28.27,51300.0,19.056,19.0627,19.0358,19.0358,51300.0
2011-04-18 11:45:00,28.28,28.29,28.27,28.28,23100.0,19.0425,19.0492,19.0358,19.0425,23100.0
2011-04-18 11:50:00,28.27,28.29,28.27,28.28,9300.0,19.0358,19.0492,19.0358,19.0425,9300.0
2011-04-18 11:55:00,28.28,28.29,28.26,28.28,55800.0,19.0425,19.0492,19.029,19.0425,55800.0
2011-04-18 12:00:00,28.28,28.28,28.25,28.26,17600.0,19.0425,19.0425,19.0223,19.029,17600.0
2011-04-18 12:05:00,28.25,28.27,28.24,28.25,47600.0,19.0223,19.0358,19.0156,19.0223,47600.0
2011-04-18 12:10:00,28.25,28.25,28.23,28.25,33200.0,19.0223,19.0223,19.0088,19.0223,33200.0
2011-04-18 12:15:00,28.25,28.25,28.22,28.23,15400.0,19.0223,19.0223,19.0021,19.0088,15400.0
2011-04-18 12:20:00,28.22,28.23,28.22,28.23,27000.0,19.0021,19.0088,19.0021,19.0088,27000.0
2011-04-18 12:25:00,28.23,28.23,28.21,28.21,34400.0,19.0088,19.0088,18.9954,18.9954,34400.0
2011-04-18 12:30:00,28.21,28.24,28.2,28.23,43000.0,18.9954,19.0156,18.9886,19.0088,43000.0
2011-04-18 12:35:00,28.23,28.26,28.22,28.26,13100.0,19.0088,19.029,19.0021,19.029,13100.0
2011-04-18 12:40:00,28.26,28.26,28.25,28.26,11000.0,19.029,19.029,19.0223,19.029,11000.0
2011-04-18 12:45:00,28.26,28.27,28.25,28.27,17900.0,19.029,19.0358,19.0223,19.0358,17900.0
2011-04-18 12:50:00,28.26,28.27,28.26,28.27,4200.0,19.029,19.0358,19.029,19.0358,4200.0
2011-04-18 12:55:00,28.26,28.27,28.26,28.27,29300.0,19.029,19.0358,19.029,19.0358,29300.0
2011-04-18 13:00:00,28.27,28.27,28.26,28.27,13900.0,19.0358,19.0358,19.029,19.0358,13900.0
2011-04-18 13:05:00,28.27,28.27,28.26,28.27,12400.0,19.0358,19.0358,19.029,19.0358,12400.0
2011-04-18 13:10:00,28.26,28.27,28.26,28.27,27800.0,19.029,19.0358,19.029,19.0358,27800.0
2011-04-18 13:15:00,28.26,28.27,28.22,28.24,64100.0,19.029,19.0358,19.0021,19.0156,64100.0
2011-04-18 13:20:00,28.24,28.26,28.23,28.24,68300.0,19.0156,19.029,19.0088,19.0156,68300.0
2011-04-18 13:25:00,28.24,28.26,28.24,28.26,19900.0,19.0156,19.029,19.0156,19.029,19900.0
2011-04-18 13:30:00,28.26,28.27,28.25,28.27,11200.0,19.029,19.0358,19.0223,19.0358,11200.0
2011-04-18 13:35:00,28.26,28.28,28.26,28.28,11500.0,19.029,19.0425,19.029,19.0425,11500.0
2011-04-18 13:40:00,28.28,28.3,28.28,28.29,15100.0,19.0425,19.056,19.0425,19.0492,15100.0
2011-04-18 13:45:00,28.3,28.31,28.29,28.31,7200.0,19.056,19.0627,19.0492,19.0627,7200.0
2011-04-18 13:50:00,28.3,28.32,28.3,28.32,7800.0,19.056,19.0694,19.056,19.0694,7800.0
2011-04-18 13:55:00,28.32,28.35,28.31,28.34,55600.0,19.0694,19.0896,19.0627,19.0829,55600.0
2011-04-18 14:00:00,28.34,28.35,28.34,28.35,46600.0,19.0829,19.0896,19.0829,19.0896,46600.0
2011-04-18 14:05:00,28.35,28.36,28.35,28.35,3300.0,19.0896,19.0964,19.0896,19.0896,3300.0
2011-04-18 14:10:00,28.35,28.37,28.35,28.37,21800.0,19.0896,19.1031,19.0896,19.1031,21800.0
2011-04-18 14:15:00,28.37,28.4,28.36,28.38,106500.0,19.1031,19.1233,19.0964,19.1098,106500.0
2011-04-18 14:20:00,28.38,28.39,28.37,28.37,9100.0,19.1098,19.1166,19.1031,19.1031,9100.0
2011-04-18 14:25:00,28.37,28.38,28.37,28.38,11200.0,19.1031,19.1098,19.1031,19.1098,11200.0
2011-04-18 14:30:00,28.37,28.38,28.37,28.37,13000.0,19.1031,19.1098,19.1031,19.1031,13000.0
2011-04-18 14:35:00,28.38,28.42,28.37,28.41,40900.0,19.1098,19.1368,19.1031,19.13,40900.0
2011-04-18 14:40:00,28.42,28.43,28.41,28.42,23700.0,19.1368,19.1435,19.13,19.1368,23700.0
2011-04-18 14:45:00,28.42,28.43,28.41,28.42,25600.0,19.1368,19.1435,19.13,19.1368,25600.0
2011-04-18 14:50:00,28.42,28.42,28.41,28.42,11900.0,19.1368,19.1368,19.13,19.1368,11900.0
2011-04-18 14:55:00,28.42,28.44,28.42,28.42,25000.0,19.1368,19.1502,19.1368,19.1368,25000.0
2011-04-18 15:00:00,28.42,28.43,28.41,28.42,38700.0,19.1368,19.1435,19.13,19.1368,38700.0
2011-04-18 15:05:00,28.42,28.42,28.4,28.41,27000.0,19.1368,19.1368,19.1233,19.13,27000.0
2011-04-18 15:10:00,28.41,28.41,28.4,28.41,24200.0,19.13,19.13,19.1233,19.13,24200.0
2011-04-18 15:15:00,28.41,28.46,28.4,28.45,52000.0,19.13,19.1637,19.1233,19.157,52000.0
2011-04-18 15:20:00,28.45,28.47,28.44,28.44,32000.0,19.157,19.1704,19.1502,19.1502,32000.0
2011-04-18 15:25:00,28.45,28.45,28.42,28.44,29500.0,19.157,19.157,19.1368,19.1502,29500.0
2011-04-18 15:30:00,28.43,28.46,28.43,28.44,33800.0,19.1435,19.1637,19.1435,19.1502,33800.0
2011-04-18 15:35:00,28.44,28.44,28.4,28.4,58400.0,19.1502,19.1502,19.1233,19.1233,58400.0
2011-04-18 15:40:00,28.41,28.43,28.4,28.4,64600.0,19.13,19.1435,19.1233,19.1233,64600.0
2011-04-18 15:45:00,28.4,28.42,28.39,28.41,73300.0,19.1233,19.1368,19.1166,19.13,73300.0
2011-04-18 15:50:00,28.4,28.42,28.4,28.41,89300.0,19.1233,19.1368,19.1233,19.13,89300.0
2011-04-18 15:55:00,28.42,28.44,28.41,28.43,108500.0,19.1368,19.1502,19.13,19.1435,108500.0
2011-04-19 09:30:00,28.45,28.54,28.45,28.52,47900.0,19.157,19.2176,19.157,19.2041,47900.0
2011-04-19 09:35:00,28.53,28.53,28.42,28.44,31400.0,19.2108,19.2108,19.1368,19.1502,31400.0
2011-04-19 09:40:00,28.45,28.51,28.44,28.51,25600.0,19.157,19.1974,19.1502,19.1974,25600.0
2011-04-19 09:45:00,28.52,28.53,28.49,28.53,32200.0,19.2041,19.2108,19.1839,19.2108,32200.0
2011-04-19 09:50:00,28.53,28.58,28.52,28.55,35200.0,19.2108,19.2445,19.2041,19.2243,35200.0
2011-04-19 09:55:00,28.55,28.61,28.55,28.6,25500.0,19.2243,19.2647,19.2243,19.258,25500.0
2011-04-19 10:00:00,28.61,28.61,28.54,28.56,42600.0,19.2647,19.2647,19.2176,19.231,42600.0
2011-04-19 10:05:00,28.57,28.61,28.56,28.6,62000.0,19.2378,19.2647,19.231,19.258,62000.0
2011-04-19 10:10:00,28.6,28.61,28.58,28.6,41600.0,19.258,19.2647,19.2445,19.258,41600.0
2011-04-19 10:15:00,28.61,28.66,28.61,28.66,41400.0,19.2647,19.2984,19.2647,19.2984,41400.0
2011-04-19 10:20:00,28.66,28.67,28.62,28.65,51400.0,19.2984,19.3051,19.2714,19.2916,51400.0
2011-04-19 10:25:00,28.64,28.67,28.64,28.67,29000.0,19.2849,19.3051,19.2849,19.3051,29000.0
2011-04-19 10:30:00,28.66,28.67,28.63,28.65,38000.0,19.2984,19.3051,19.2782,19.2916,38000.0
2011-04-19 10:35:00,28.65,28.66,28.64,28.65,24200.0,19.2916,19.2984,19.2849,19.2916,24200.0
2011-04-19 10:40:00,28.65,28.68,28.65,28.68,59100.0,19.2916,19.3118,19.2916,19.3118,59100.0
2011-04-19 10:45:00,28.68,28.68,28.67,28.67,37100.0,19.3118,19.3118,19.3051,19.3051,37100.0
2011-04-19 10:50:00,28.68,28.72,28.67,28.71,83300.0,19.3118,19.3388,19.3051,19.332,83300.0
2011-04-19 10:55:00,28.71,28.72,28.67,28.67,61200.0,19.332,19.3388,19.3051,19.3051,61200.0
2011-04-19 11:00:00,28.67,28.68,28.64,28.65,47300.0,19.3051,19.3118,19.2849,19.2916,47300.0
2011-04-19 11:05:00,28.65,28.66,28.65,28.66,37300.0,19.2916,19.2984,19.2916,19.2984,37300.0
2011-04-19 11:10:00,28.65,28.66,28.65,28.65,27100.0,19.2916,19.2984,19.2916,19.2916,27100.0
2011-04-19 11:15:00,28.65,28.68,28.65,28.67,39000.0,19.2916,19.3118,19.2916,19.3051,39000.0
2011-04-19 11:20:00,28.67,28.68,28.65,28.65,53500.0,19.3051,19.3118,19.2916,19.2916,53500.0
2011-04-19 11:25:00,28.66,28.66,28.65,28.66,15700.0,19.2984,19.2984,19.2916,19.2984,15700.0
2011-04-19 11:30:00,28.65,28.66,28.65,28.65,26800.0,19.2916,19.2984,19.2916,19.2916,26800.0
2011-04-19 11:35:00,28.65,28.66,28.65,28.66,27200.0,19.2916,19.2984,19.2916,19.2984,27200.0
2011-04-19 11:40:00,28.65,28.66,28.65,28.65,7900.0,19.2916,19.2984,19.2916,19.2916,7900.0
2011-04-19 11:45:00,28.65,28.66,28.65,28.66,15800.0,19.2916,19.2984,19.2916,19.2984,15800.0
2011-04-19 11:50:00,28.65,28.67,28.65,28.65,21500.0,19.2916,19.3051,19.2916,19.2916,21500.0
2011-04-19 11:55:00,28.66,28.66,28.65,28.66,11700.0,19.2984,19.2984,19.2916,19.2984,11700.0
2011-04-19 12:00:00,28.65,28.66,28.65,28.66,8200.0,19.2916,19.2984,19.2916,19.2984,8200.0
2011-04-19 12:05:00,28.65,28.66,28.65,28.65,7900.0,19.2916,19.2984,19.2916,19.2916,7900.0
2011-04-19 12:10:00,28.65,28.66,28.65,28.66,12800.0,19.2916,19.2984,19.2916,19.2984,12800.0
2011-04-19 12:15:00,28.65,28.66,28.65,28.65,3900.0,19.2916,19.2984,19.2916,19.2916,3900.0
2011-04-19 12:20:00,28.66,28.66,28.65,28.65,13800.0,19.2984,19.2984,19.2916,19.2916,13800.0
2011-04-19 12:25:00,28.65,28.66,28.62,28.65,77100.0,19.2916,19.2984,19.2714,19.2916,77100.0
2011-04-19 12:30:00,28.65,28.66,28.65,28.66,20400.0,19.2916,19.2984,19.2916,19.2984,20400.0
2011-04-19 12:35:00,28.65,28.66,28.63,28.65,65300.0,19.2916,19.2984,19.2782,19.2916,65300.0
2011-04-19 12:40:00,28.65,28.66,28.64,28.65,25700.0,19.2916,19.2984,19.2849,19.2916,25700.0
2011-04-19 12:45:00,28.65,28.67,28.65,28.66,24800.0,19.2916,19.3051,19.2916,19.2984,24800.0
2011-04-19 12:50:00,28.66,28.67,28.65,28.65,9900.0,19.2984,19.3051,19.2916,19.2916,9900.0
2011-04-19 12:55:00,28.65,28.66,28.65,28.66,3800.0,19.2916,19.2984,19.2916,19.2984,3800.0
2011-04-19 13:00:00,28.66,28.68,28.66,28.67,15300.0,19.2984,19.3118,19.2984,19.3051,15300.0
2011-04-19 13:05:00,28.66,28.67,28.66,28.66,4500.0,19.2984,19.3051,19.2984,19.2984,4500.0
2011-04-19 13:10:00,28.66,28.67,28.66,28.67,7900.0,19.2984,19.3051,19.2984,19.3051,7900.0
2011-04-19 13:15:00,28.67,28.68,28.66,28.67,17300.0,19.3051,19.3118,19.2984,19.3051,17300.0
2011-04-19 13:20:00,28.67,28.67,28.66,28.66,9100.0,19.3051,19.3051,19.2984,19.2984,9100.0
2011-04-19 13:25:00,28.66,28.67,28.66,28.67,3600.0,19.2984,19.3051,19.2984,19.3051,3600.0
2011-04-19 13:30:00,28.67,28.67,28.65,28.66,15800.0,19.3051,19.3051,19.2916,19.2984,15800.0
2011-04-19 13:35:00,28.66,28.66,28.65,28.66,4000.0,19.2984,19.2984,19.2916,19.2984,4000.0
2011-04-19 13:40:00,28.66,28.68,28.65,28.67,41700.0,19.2984,19.3118,19.2916,19.3051,41700.0
2011-04-19 13:45:00,28.67,28.68,28.66,28.68,35300.0,19.3051,19.3118,19.2984,19.3118,35300.0
2011-04-19 13:50:00,28.68,28.68,28.66,28.67,22900.0,19.3118,19.3118,19.2984,19.3051,22900.0
2011-04-19 13:55:00,28.67,28.68,28.67,28.68,32200.0,19.3051,19.3118,19.3051,19.3118,32200.0
2011-04-19 14:00:00,28.67,28.68,28.66,28.67,31400.0,19.3051,19.3118,19.2984,19.3051,31400.0
2011-04-19 14:05:00,28.66,28.67,28.66,28.67,4600.0,19.2984,19.3051,19.2984,19.3051,4600.0
2011-04-19 14:10:00,28.67,28.67,28.66,28.66,6800.0,19.3051,19.3051,19.2984,19.2984,6800.0
2011-04-19 14:15:00,28.66,28.67,28.66,28.66,9400.0,19.2984,19.3051,19.2984,19.2984,9400.0
2011-04-19 14:20:00,28.67,28.67,28.66,28.66,29300.0,19.3051,19.3051,19.2984,19.2984,29300.0
2011-04-19 14:25:00,28.66,28.67,28.66,28.67,9500.0,19.2984,19.3051,19.2984,19.3051,9500.0
2011-04-19 14:30:00,28.66,28.66,28.63,28.65,52100.0,19.2984,19.2984,19.2782,19.2916,52100.0
2011-04-19 14:35:00,28.66,28.66,28.65,28.66,6100.0,19.2984,19.2984,19.2916,19.2984,6100.0
2011-04-19 14:40:00,28.65,28.66,28.65,28.66,10400.0,19.2916,19.2984,19.2916,19.2984,10400.0
2011-04-19 14:45:00,28.66,28.66,28.64,28.64,19800.0,19.2984,19.2984,19.2849,19.2849,19800.0
2011-04-19 14:50:00,28.64,28.65,28.64,28.64,8300.0,19.2849,19.2916,19.2849,19.2849,8300.0
2011-04-19 14:55:00,28.65,28.65,28.62,28.62,17200.0,19.2916,19.2916,19.2714,19.2714,17200.0
2011-04-19 15:00:00,28.62,28.63,28.61,28.62,18200.0,19.2714,19.2782,19.2647,19.2714,18200.0
2011-04-19 15:05:00,28.61,28.62,28.6,28.61,33100.0,19.2647,19.2714,19.258,19.2647,33100.0
2011-04-19 15:10:00,28.61,28.62,28.61,28.61,34900.0,19.2647,19.2714,19.2647,19.2647,34900.0
2011-04-19 15:15:00,28.61,28.64,28.6,28.6,147600.0,19.2647,19.2849,19.258,19.258,147600.0
2011-04-19 15:20:00,28.6,28.61,28.6,28.6,15900.0,19.258,19.2647,19.258,19.258,15900.0
2011-04-19 15:25:00,28.6,28.61,28.6,28.6,30600.0,19.258,19.2647,19.258,19.258,30600.0
2011-04-19 15:30:00,28.6,28.61,28.58,28.58,41600.0,19.258,19.2647,19.2445,19.2445,41600.0
2011-04-19 15:35:00,28.58,28.59,28.57,28.57,42000.0,19.2445,19.2512,19.2378,19.2378,42000.0
2011-04-19 15:40:00,28.57,28.62,28.57,28.62,62800.0,19.2378,19.2714,19.2378,19.2714,62800.0
2011-04-19 15:45:00,28.62,28.62,28.58,28.58,73700.0,19.2714,19.2714,19.2445,19.2445,73700.0
2011-04-19 15:50:00,28.58,28.59,28.58,28.59,31300.0,19.2445,19.2512,19.2445,19.2512,31300.0
2011-04-19 15:55:00,28.58,28.6,28.58,28.59,105500.0,19.2445,19.258,19.2445,19.2512,105500.0
2011-04-20 09:30:00,28.81,28.83,28.73,28.8,64400.0,19.3994,19.4129,19.3455,19.3926,64400.0
2011-04-20 09:35:00,28.83,28.84,28.79,28.83,29000.0,19.4129,19.4196,19.3859,19.4129,29000.0
2011-04-20 09:40:00,28.84,28.84,28.75,28.78,70300.0,19.4196,19.4196,19.359,19.3792,70300.0
2011-04-20 09:45:00,28.78,28.83,28.76,28.82,102600.0,19.3792,19.4129,19.3657,19.4061,102600.0
2011-04-20 09:50:00,28.81,28.85,28.79,28.85,45000.0,19.3994,19.4263,19.3859,19.4263,45000.0
2011-04-20 09:55:00,28.85,28.87,28.83,28.84,56900.0,19.4263,19.4398,19.4129,19.4196,56900.0
2011-04-20 10:00:00,28.85,28.86,28.76,28.8,55100.0,19.4263,19.4331,19.3657,19.3926,55100.0
2011-04-20 10:05:00,28.8,28.83,28.8,28.83,24400.0,19.3926,19.4129,19.3926,19.4129,24400.0
2011-04-20 10:10:00,28.83,28.85,28.79,28.82,173900.0,19.4129,19.4263,19.3859,19.4061,173900.0
2011-04-20 10:15:00,28.83,28.85,28.82,28.83,44600.0,19.4129,19.4263,19.4061,19.4129,44600.0
2011-04-20 10:20:00,28.83,28.84,28.79,28.83,22600.0,19.4129,19.4196,19.3859,19.4129,22600.0
2011-04-20 10:25:00,28.84,28.85,28.84,28.84,25500.0,19.4196,19.4263,19.4196,19.4196,25500.0
2011-04-20 10:30:00,28.85,28.86,28.82,28.86,21600.0,19.4263,19.4331,19.4061,19.4331,21600.0
2011-04-20 10:35:00,28.86,28.87,28.82,28.85,23400.0,19.4331,19.4398,19.4061,19.4263,23400.0
2011-04-20 10:40:00,28.85,28.87,28.81,28.82,32800.0,19.4263,19.4398,19.3994,19.4061,32800.0
2011-04-20 10:45:00,28.81,28.83,28.8,28.81,19200.0,19.3994,19.4129,19.3926,19.3994,19200.0
2011-04-20 10:50:00,28.81,28.83,28.81,28.81,37000.0,19.3994,19.4129,19.3994,19.3994,37000.0
2011-04-20 10:55:00,28.81,28.83,28.8,28.8,24400.0,19.3994,19.4129,19.3926,19.3926,24400.0
2011-04-20 11:00:00,28.8,28.81,28.74,28.74,77400.0,19.3926,19.3994,19.3522,19.3522,77400.0
2011-04-20 11:05:00,28.74,28.78,28.74,28.77,15200.0,19.3522,19.3792,19.3522,19.3724,15200.0
2011-04-20 11:10:00,28.78,28.8,28.75,28.8,26100.0,19.3792,19.3926,19.359,19.3926,26100.0
2011-04-20 11:15:00,28.8,28.8,28.76,28.8,39000.0,19.3926,19.3926,19.3657,19.3926,39000.0
2011-04-20 11:20:00,28.79,28.81,28.79,28.81,24100.0,19.3859,19.3994,19.3859,19.3994,24100.0
2011-04-20 11:25:00,28.81,28.84,28.79,28.84,34400.0,19.3994,19.4196,19.3859,19.4196,34400.0
2011-04-20 11:30:00,28.84,28.85,28.83,28.85,19400.0,19.4196,19.4263,19.4129,19.4263,19400.0
2011-04-20 11:35:00,28.85,28.85,28.8,28.83,48700.0,19.4263,19.4263,19.3926,19.4129,48700.0
2011-04-20 11:40:00,28.84,28.84,28.8,28.83,147700.0,19.4196,19.4196,19.3926,19.4129,147700.0
2011-04-20 11:45:00,28.83,28.84,28.82,28.83,13800.0,19.4129,19.4196,19.4061,19.4129,13800.0
2011-04-20 11:50:00,28.83,28.85,28.83,28.85,30500.0,19.4129,19.4263,19.4129,19.4263,30500.0
2011-04-20 11:55:00,28.85,28.85,28.83,28.84,22700.0,19.4263,19.4263,19.4129,19.4196,22700.0
2011-04-20 12:00:00,28.83,28.84,28.83,28.83,4300.0,19.4129,19.4196,19.4129,19.4129,4300.0
2011-04-20 12:05:00,28.83,28.85,28.83,28.85,45900.0,19.4129,19.4263,19.4129,19.4263,45900.0
2011-04-20 12:10:00,28.85,28.85,28.83,28.83,34500.0,19.4263,19.4263,19.4129,19.4129,34500.0
2011-04-20 12:15:00,28.84,28.84,28.83,28.84,5900.0,19.4196,19.4196,19.4129,19.4196,5900.0
2011-04-20 12:20:00,28.83,28.85,28.83,28.85,19200.0,19.4129,19.4263,19.4129,19.4263,19200.0
2011-04-20 12:25:00,28.85,28.85,28.84,28.85,8500.0,19.4263,19.4263,19.4196,19.4263,8500.0
2011-04-20 12:30:00,28.85,28.85,28.83,28.85,57600.0,19.4263,19.4263,19.4129,19.4263,57600.0
2011-04-20 12:35:00,28.85,28.86,28.83,28.84,28400.0,19.4263,19.4331,19.4129,19.4196,28400.0
2011-04-20 12:40:00,28.83,28.84,28.83,28.84,12900.0,19.4129,19.4196,19.4129,19.4196,12900.0
2011-04-20 12:45:00,28.84,28.84,28.83,28.83,8700.0,19.4196,19.4196,19.4129,19.4129,8700.0
2011-04-20 12:50:00,28.83,28.84,28.83,28.83,7000.0,19.4129,19.4196,19.4129,19.4129,7000.0
2011-04-20 12:55:00,28.84,28.84,28.83,28.84,9300.0,19.4196,19.4196,19.4129,19.4196,9300.0
2011-04-20 13:00:00,28.84,28.86,28.83,28.86,51600.0,19.4196,19.4331,19.4129,19.4331,51600.0
2011-04-20 13:05:00,28.86,28.87,28.85,28.86,24700.0,19.4331,19.4398,19.4263,19.4331,24700.0
2011-04-20 13:10:00,28.86,28.86,28.85,28.86,5700.0,19.4331,19.4331,19.4263,19.4331,5700.0
2011-04-20 13:15:00,28.85,28.88,28.85,28.87,61000.0,19.4263,19.4465,19.4263,19.4398,61000.0
2011-04-20 13:20:00,28.88,28.9,28.87,28.9,42900.0,19.4465,19.46,19.4398,19.46,42900.0
2011-04-20 13:25:00,28.9,28.9,28.88,28.89,28300.0,19.46,19.46,19.4465,19.4533,28300.0
2011-04-20 13:30:00,28.89,28.89,28.88,28.88,10700.0,19.4533,19.4533,19.4465,19.4465,10700.0
2011-04-20 13:35:00,28.89,28.9,28.88,28.9,17200.0,19.4533,19.46,19.4465,19.46,17200.0
2011-04-20 13:40:00,28.9,28.91,28.89,28.91,32700.0,19.46,19.4667,19.4533,19.4667,32700.0
2011-04-20 13:45:00,28.9,28.91,28.9,28.91,9400.0,19.46,19.4667,19.46,19.4667,9400.0
2011-04-20 13:50:00,28.91,28.93,28.89,28.9,66200.0,19.4667,19.4802,19.4533,19.46,66200.0
2011-04-20 13:55:00,28.9,28.91,28.9,28.9,6600.0,19.46,19.4667,19.46,19.46,6600.0
2011-04-20 14:00:00,28.9,28.91,28.87,28.87,14900.0,19.46,19.4667,19.4398,19.4398,14900.0
2011-04-20 14:05:00,28.87,28.88,28.87,28.88,21300.0,19.4398,19.4465,19.4398,19.4465,21300.0
2011-04-20 14:10:00,28.87,28.88,28.86,28.86,27300.0,19.4398,19.4465,19.4331,19.4331,27300.0
2011-04-20 14:15:00,28.86,28.88,28.85,28.88,27400.0,19.4331,19.4465,19.4263,19.4465,27400.0
2011-04-20 14:20:00,28.87,28.88,28.86,28.87,32800.0,19.4398,19.4465,19.4331,19.4398,32800.0
2011-04-20 14:25:00,28.87,28.89,28.87,28.89,16100.0,19.4398,19.4533,19.4398,19.4533,16100.0
2011-04-20 14:30:00,28.88,28.9,28.88,28.89,24500.0,19.4465,19.46,19.4465,19.4533,24500.0
2011-04-20 14:35:00,28.9,28.91,28.89,28.9,18100.0,19.46,19.4667,19.4533,19.46,18100.0
2011-04-20 14:40:00,28.9,28.91,28.9,28.91,13500.0,19.46,19.4667,19.46,19.4667,13500.0
2011-04-20 14:45:00,28.91,28.91,28.88,28.88,31500.0,19.4667,19.4667,19.4465,19.4465,31500.0
2011-04-20 14:50:00,28.88,28.9,28.86,28.89,26300.0,19.4465,19.46,19.4331,19.4533,26300.0
2011-04-20 14:55:00,28.9,28.91,28.89,28.9,17500.0,19.46,19.4667,19.4533,19.46,17500.0
2011-04-20 15:00:00,28.89,28.9,28.85,28.85,79200.0,19.4533,19.46,19.4263,19.4263,79200.0
2011-04-20 15:05:00,28.85,28.86,28.83,28.83,19800.0,19.4263,19.4331,19.4129,19.4129,19800.0
2011-04-20 15:10:00,28.83,28.84,28.8,28.83,80200.0,19.4129,19.4196,19.3926,19.4129,80200.0
2011-04-20 15:15:00,28.83,28.86,28.83,28.86,17600.0,19.4129,19.4331,19.4129,19.4331,17600.0
2011-04-20 15:20:00,28.86,28.88,28.85,28.87,24700.0,19.4331,19.4465,19.4263,19.4398,24700.0
2011-04-20 15:25:00,28.87,28.9,28.87,28.9,37100.0,19.4398,19.46,19.4398,19.46,37100.0
2011-04-20 15:30:00,28.9,28.91,28.89,28.89,29400.0,19.46,19.4667,19.4533,19.4533,29400.0
2011-04-20 15:35:00,28.9,28.9,28.87,28.88,58100.0,19.46,19.46,19.4398,19.4465,58100.0
2011-04-20 15:40:00,28.88,28.92,28.88,28.92,51600.0,19.4465,19.4735,19.4465,19.4735,51600.0
2011-04-20 15:45:00,28.92,28.92,28.9,28.9,40900.0,19.4735,19.4735,19.46,19.46,40900.0
2011-04-20 15:50:00,28.91,28.93,28.9,28.91,87200.0,19.4667,19.4802,19.46,19.4667,87200.0
2011-04-20 15:55:00,28.91,28.92,28.89,28.91,204500.0,19.4667,19.4735,19.4533,19.4667,204500.0
2011-04-21 09:30:00,29.0,29.0,28.82,28.83,77300.0,19.5273,19.5273,19.4061,19.4129,77300.0
2011-04-21 09:35:00,28.83,28.93,28.83,28.92,54900.0,19.4129,19.4802,19.4129,19.4735,54900.0
2011-04-21 09:40:00,28.92,28.96,28.91,28.91,37100.0,19.4735,19.5004,19.4667,19.4667,37100.0
2011-04-21 09:45:00,28.91,28.95,28.89,28.94,60800.0,19.4667,19.4937,19.4533,19.4869,60800.0
2011-04-21 09:50:00,28.94,28.96,28.92,28.96,17000.0,19.4869,19.5004,19.4735,19.5004,17000.0
2011-04-21 09:55:00,28.96,28.97,28.93,28.95,30100.0,19.5004,19.5071,19.4802,19.4937,30100.0
2011-04-21 10:00:00,28.94,28.94,28.91,28.92,69300.0,19.4869,19.4869,19.4667,19.4735,69300.0
2011-04-21 10:05:00,28.92,28.94,28.91,28.92,23900.0,19.4735,19.4869,19.4667,19.4735,23900.0
2011-04-21 10:10:00,28.91,28.93,28.89,28.91,33600.0,19.4667,19.4802,19.4533,19.4667,33600.0
2011-04-21 10:15:00,28.92,28.94,28.9,28.92,19300.0,19.4735,19.4869,19.46,19.4735,19300.0
2011-04-21 10:20:00,28.92,28.94,28.92,28.93,12400.0,19.4735,19.4869,19.4735,19.4802,12400.0
2011-04-21 10:25:00,28.94,28.94,28.91,28.91,12900.0,19.4869,19.4869,19.4667,19.4667,12900.0
2011-04-21 10:30:00,28.92,28.92,28.87,28.88,28000.0,19.4735,19.4735,19.4398,19.4465,28000.0
2011-04-21 10:35:00,28.88,28.92,28.87,28.89,76100.0,19.4465,19.4735,19.4398,19.4533,76100.0
2011-04-21 10:40:00,28.88,28.92,28.87,28.89,80100.0,19.4465,19.4735,19.4398,19.4533,80100.0
2011-04-21 10:45:00,28.89,28.89,28.88,28.89,26500.0,19.4533,19.4533,19.4465,19.4533,26500.0
2011-04-21 10:50:00,28.89,28.91,28.88,28.91,10900.0,19.4533,19.4667,19.4465,19.4667,10900.0
2011-04-21 10:55:00,28.9,28.94,28.9,28.94,8900.0,19.46,19.4869,19.46,19.4869,8900.0
2011-04-21 11:00:00,28.94,28.95,28.92,28.94,33500.0,19.4869,19.4937,19.4735,19.4869,33500.0
2011-04-21 11:05:00,28.94,28.95,28.93,28.94,14800.0,19.4869,19.4937,19.4802,19.4869,14800.0
2011-04-21 11:10:00,28.94,28.95,28.93,28.94,19700.0,19.4869,19.4937,19.4802,19.4869,19700.0
2011-04-21 11:15:00,28.94,28.95,28.94,28.95,4500.0,19.4869,19.4937,19.4869,19.4937,4500.0
2011-04-21 11:20:00,28.95,28.95,28.92,28.93,34400.0,19.4937,19.4937,19.4735,19.4802,34400.0
2011-04-21 11:25:00,28.93,28.96,28.92,28.96,26500.0,19.4802,19.5004,19.4735,19.5004,26500.0
2011-04-21 11:30:00,28.96,28.98,28.95,28.96,40900.0,19.5004,19.5139,19.4937,19.5004,40900.0
2011-04-21 11:35:00,28.96,28.97,28.96,28.97,20400.0,19.5004,19.5071,19.5004,19.5071,20400.0
2011-04-21 11:40:00,28.96,28.96,28.93,28.94,31300.0,19.5004,19.5004,19.4802,19.4869,31300.0
2011-04-21 11:45:00,28.93,28.94,28.89,28.91,67300.0,19.4802,19.4869,19.4533,19.4667,67300.0
2011-04-21 11:50:00,28.92,28.93,28.91,28.93,17400.0,19.4735,19.4802,19.4667,19.4802,17400.0
2011-04-21 11:55:00,28.93,28.93,28.9,28.91,24700.0,19.4802,19.4802,19.46,19.4667,24700.0
2011-04-21 12:00:00,28.91,28.92,28.9,28.9,20600.0,19.4667,19.4735,19.46,19.46,20600.0
2011-04-21 12:05:00,28.9,28.96,28.9,28.96,28000.0,19.46,19.5004,19.46,19.5004,28000.0
2011-04-21 12:10:00,28.95,28.96,28.94,28.94,33500.0,19.4937,19.5004,19.4869,19.4869,33500.0
2011-04-21 12:15:00,28.94,28.95,28.93,28.95,54700.0,19.4869,19.4937,19.4802,19.4937,54700.0
2011-04-21 12:20:00,28.95,28.96,28.94,28.95,26700.0,19.4937,19.5004,19.4869,19.4937,26700.0
2011-04-21 12:25:00,28.95,28.96,28.95,28.96,9600.0,19.4937,19.5004,19.4937,19.5004,9600.0
2011-04-21 12:30:00,28.96,28.96,28.94,28.94,13500.0,19.5004,19.5004,19.4869,19.4869,13500.0
2011-04-21 12:35:00,28.95,28.96,28.94,28.96,13000.0,19.4937,19.5004,19.4869,19.5004,13000.0
2011-04-21 12:40:00,28.96,28.98,28.95,28.96,25700.0,19.5004,19.5139,19.4937,19.5004,25700.0
2011-04-21 12:45:00,28.96,28.97,28.95,28.96,25400.0,19.5004,19.5071,19.4937,19.5004,25400.0
2011-04-21 12:50:00,28.96,28.96,28.94,28.95,15400.0,19.5004,19.5004,19.4869,19.4937,15400.0
2011-04-21 12:55:00,28.95,28.95,28.94,28.95,5400.0,19.4937,19.4937,19.4869,19.4937,5400.0
2011-04-21 13:00:00,28.94,28.95,28.92,28.92,10200.0,19.4869,19.4937,19.4735,19.4735,10200.0
2011-04-21 13:05:00,28.92,28.95,28.92,28.94,22000.0,19.4735,19.4937,19.4735,19.4869,22000.0
2011-04-21 13:10:00,28.94,28.96,28.94,28.94,17900.0,19.4869,19.5004,19.4869,19.4869,17900.0
2011-04-21 13:15:00,28.95,28.95,28.93,28.93,28600.0,19.4937,19.4937,19.4802,19.4802,28600.0
2011-04-21 13:20:00,28.93,28.94,28.92,28.94,14200.0,19.4802,19.4869,19.4735,19.4869,14200.0
2011-04-21 13:25:00,28.93,28.96,28.93,28.96,25000.0,19.4802,19.5004,19.4802,19.5004,25000.0
2011-04-21 13:30:00,28.95,28.96,28.94,28.94,11100.0,19.4937,19.5004,19.4869,19.4869,11100.0
2011-04-21 13:35:00,28.94,28.95,28.92,28.93,16500.0,19.4869,19.4937,19.4735,19.4802,16500.0
2011-04-21 13:40:00,28.92,28.94,28.92,28.94,13700.0,19.4735,19.4869,19.4735,19.4869,13700.0
2011-04-21 13:45:00,28.93,28.94,28.93,28.94,9900.0,19.4802,19.4869,19.4802,19.4869,9900.0
2011-04-21 13:50:00,28.93,28.93,28.92,28.93,13100.0,19.4802,19.4802,19.4735,19.4802,13100.0
2011-04-21 13:55:00,28.93,28.93,28.91,28.92,27500.0,19.4802,19.4802,19.4667,19.4735,27500.0
2011-04-21 14:00:00,28.92,28.94,28.92,28.94,17800.0,19.4735,19.4869,19.4735,19.4869,17800.0
2011-04-21 14:05:00,28.93,28.94,28.93,28.94,16400.0,19.4802,19.4869,19.4802,19.4869,16400.0
2011-04-21 14:10:00,28.95,28.96,28.93,28.95,30200.0,19.4937,19.5004,19.4802,19.4937,30200.0
2011-04-21 14:15:00,28.94,28.95,28.94,28.95,9100.0,19.4869,19.4937,19.4869,19.4937,9100.0
2011-04-21 14:20:00,28.94,28.97,28.94,28.96,29600.0,19.4869,19.5071,19.4869,19.5004,29600.0
2011-04-21 14:25:00,28.97,28.98,28.95,28.97,38100.0,19.5071,19.5139,19.4937,19.5071,38100.0
2011-04-21 14:30:00,28.96,28.97,28.96,28.96,10000.0,19.5004,19.5071,19.5004,19.5004,10000.0
2011-04-21 14:35:00,28.96,28.98,28.96,28.98,24700.0,19.5004,19.5139,19.5004,19.5139,24700.0
2011-04-21 14:40:00,28.97,28.98,28.96,28.96,30500.0,19.5071,19.5139,19.5004,19.5004,30500.0
2011-04-21 14:45:00,28.96,28.96,28.94,28.94,10100.0,19.5004,19.5004,19.4869,19.4869,10100.0
2011-04-21 14:50:00,28.94,28.95,28.93,28.94,30900.0,19.4869,19.4937,19.4802,19.4869,30900.0
2011-04-21 14:55:00,28.93,28.94,28.91,28.91,20200.0,19.4802,19.4869,19.4667,19.4667,20200.0
2011-04-21 15:00:00,28.91,28.92,28.91,28.92,17000.0,19.4667,19.4735,19.4667,19.4735,17000.0
2011-04-21 15:05:00,28.92,28.92,28.91,28.92,9600.0,19.4735,19.4735,19.4667,19.4735,9600.0
2011-04-21 15:10:00,28.91,28.94,28.91,28.94,34100.0,19.4667,19.4869,19.4667,19.4869,34100.0
2011-04-21 15:15:00,28.93,28.94,28.92,28.94,28900.0,19.4802,19.4869,19.4735,19.4869,28900.0
2011-04-21 15:20:00,28.93,28.94,28.92,28.94,32100.0,19.4802,19.4869,19.4735,19.4869,32100.0
2011-04-21 15:25:00,28.94,28.95,28.93,28.95,43300.0,19.4869,19.4937,19.4802,19.4937,43300.0
2011-04-21 15:30:00,28.95,28.97,28.94,28.97,45000.0,19.4937,19.5071,19.4869,19.5071,45000.0
2011-04-21 15:35:00,28.97,28.98,28.96,28.97,48000.0,19.5071,19.5139,19.5004,19.5071,48000.0
2011-04-21 15:40:00,28.98,28.99,28.97,28.98,73400.0,19.5139,19.5206,19.5071,19.5139,73400.0
2011-04-21 15:45:00,28.99,29.0,28.98,29.0,110100.0,19.5206,19.5273,19.5139,19.5273,110100.0
2011-04-21 15:50:00,29.0,29.0,28.97,28.97,115500.0,19.5273,19.5273,19.5071,19.5071,115500.0
2011-04-21 15:55:00,28.98,29.0,28.97,28.99,141300.0,19.5139,19.5273,19.5071,19.5206,141300.0
2011-04-25 09:30:00,28.99,29.0,28.92,28.99,55300.0,19.5206,19.5273,19.4735,19.5206,55300.0
2011-04-25 09:35:00,28.98,29.0,28.95,28.97,18000.0,19.5139,19.5273,19.4937,19.5071,18000.0
2011-04-25 09:40:00,28.98,29.0,28.95,28.99,40300.0,19.5139,19.5273,19.4937,19.5206,40300.0
2011-04-25 09:45:00,28.98,28.99,28.91,28.99,39100.0,19.5139,19.5206,19.4667,19.5206,39100.0
2011-04-25 09:50:00,28.99,29.02,28.99,29.01,50500.0,19.5206,19.5408,19.5206,19.5341,50500.0
2011-04-25 09:55:00,29.0,29.01,29.0,29.01,13000.0,19.5273,19.5341,19.5273,19.5341,13000.0
2011-04-25 10:00:00,29.0,29.05,29.0,29.01,53000.0,19.5273,19.561,19.5273,19.5341,53000.0
2011-04-25 10:05:00,29.01,29.01,29.0,29.01,26200.0,19.5341,19.5341,19.5273,19.5341,26200.0
2011-04-25 10:10:00,29.0,29.03,29.0,29.02,31400.0,19.5273,19.5475,19.5273,19.5408,31400.0
2011-04-25 10:15:00,29.02,29.06,29.01,29.05,30400.0,19.5408,19.5677,19.5341,19.561,30400.0
2011-04-25 10:20:00,29.05,29.06,29.01,29.02,39500.0,19.561,19.5677,19.5341,19.5408,39500.0
2011-04-25 10:25:00,29.01,29.02,28.99,28.99,36100.0,19.5341,19.5408,19.5206,19.5206,36100.0
2011-04-25 10:30:00,28.99,29.0,28.98,29.0,13500.0,19.5206,19.5273,19.5139,19.5273,13500.0
2011-04-25 10:35:00,28.99,29.0,28.97,28.98,24700.0,19.5206,19.5273,19.5071,19.5139,24700.0
2011-04-25 10:40:00,28.97,28.98,28.97,28.97,35900.0,19.5071,19.5139,19.5071,19.5071,35900.0
2011-04-25 10:45:00,28.97,28.98,28.97,28.98,11400.0,19.5071,19.5139,19.5071,19.5139,11400.0
2011-04-25 10:50:00,28.97,28.98,28.96,28.97,28900.0,19.5071,19.5139,19.5004,19.5071,28900.0
2011-04-25 10:55:00,28.97,28.97,28.94,28.96,65300.0,19.5071,19.5071,19.4869,19.5004,65300.0
2011-04-25 11:00:00,28.96,28.97,28.95,28.96,16100.0,19.5004,19.5071,19.4937,19.5004,16100.0
2011-04-25 11:05:00,28.97,28.97,28.93,28.93,18800.0,19.5071,19.5071,19.4802,19.4802,18800.0
2011-04-25 11:10:00,28.93,28.94,28.92,28.93,23800.0,19.4802,19.4869,19.4735,19.4802,23800.0
2011-04-25 11:15:00,28.93,28.94,28.92,28.93,75600.0,19.4802,19.4869,19.4735,19.4802,75600.0
2011-04-25 11:20:00,28.93,28.94,28.93,28.93,14800.0,19.4802,19.4869,19.4802,19.4802,14800.0
2011-04-25 11:25:00,28.93,28.94,28.93,28.93,10400.0,19.4802,19.4869,19.4802,19.4802,10400.0
2011-04-25 11:30:00,28.93,28.94,28.92,28.93,12900.0,19.4802,19.4869,19.4735,19.4802,12900.0
2011-04-25 11:35:00,28.93,28.94,28.93,28.94,27000.0,19.4802,19.4869,19.4802,19.4869,27000.0
2011-04-25 11:40:00,28.93,28.94,28.93,28.94,46100.0,19.4802,19.4869,19.4802,19.4869,46100.0
2011-04-25 11:45:00,28.93,28.97,28.93,28.97,17900.0,19.4802,19.5071,19.4802,19.5071,17900.0
2011-04-25 11:50:00,28.97,28.98,28.96,28.98,10500.0,19.5071,19.5139,19.5004,19.5139,10500.0
2011-04-25 11:55:00,28.97,29.0,28.97,29.0,15400.0,19.5071,19.5273,19.5071,19.5273,15400.0
2011-04-25 12:00:00,28.99,29.0,28.99,29.0,20500.0,19.5206,19.5273,19.5206,19.5273,20500.0
2011-04-25 12:05:00,29.0,29.01,28.99,29.01,25100.0,19.5273,19.5341,19.5206,19.5341,25100.0
2011-04-25 12:10:00,29.01,29.01,28.99,29.0,21700.0,19.5341,19.5341,19.5206,19.5273,21700.0
2011-04-25 12:15:00,29.0,29.01,29.0,29.0,7000.0,19.5273,19.5341,19.5273,19.5273,7000.0
2011-04-25 12:20:00,29.0,29.01,29.0,29.0,13600.0,19.5273,19.5341,19.5273,19.5273,13600.0
2011-04-25 12:25:00,29.0,29.01,28.98,28.98,18300.0,19.5273,19.5341,19.5139,19.5139,18300.0
2011-04-25 12:30:00,28.98,28.99,28.97,28.98,31200.0,19.5139,19.5206,19.5071,19.5139,31200.0
2011-04-25 12:35:00,28.98,29.0,28.98,29.0,27700.0,19.5139,19.5273,19.5139,19.5273,27700.0
2011-04-25 12:40:00,29.0,29.0,28.99,28.99,10400.0,19.5273,19.5273,19.5206,19.5206,10400.0
2011-04-25 12:45:00,28.99,29.0,28.99,29.0,15500.0,19.5206,19.5273,19.5206,19.5273,15500.0
2011-04-25 12:50:00,28.99,29.01,28.99,29.0,9400.0,19.5206,19.5341,19.5206,19.5273,9400.0
2011-04-25 12:55:00,29.0,29.01,28.98,28.98,27800.0,19.5273,19.5341,19.5139,19.5139,27800.0
2011-04-25 13:00:00,28.98,28.99,28.97,28.97,8100.0,19.5139,19.5206,19.5071,19.5071,8100.0
2011-04-25 13:05:00,28.98,28.99,28.97,28.97,16200.0,19.5139,19.5206,19.5071,19.5071,16200.0
2011-04-25 13:10:00,28.98,28.99,28.96,28.98,35500.0,19.5139,19.5206,19.5004,19.5139,35500.0
2011-04-25 13:15:00,28.97,28.99,28.97,28.98,8300.0,19.5071,19.5206,19.5071,19.5139,8300.0
2011-04-25 13:20:00,28.98,28.98,28.97,28.98,5600.0,19.5139,19.5139,19.5071,19.5139,5600.0
2011-04-25 13:25:00,28.97,28.98,28.97,28.97,5100.0,19.5071,19.5139,19.5071,19.5071,5100.0
2011-04-25 13:30:00,28.97,28.98,28.97,28.98,6000.0,19.5071,19.5139,19.5071,19.5139,6000.0
2011-04-25 13:35:00,28.97,28.98,28.97,28.98,6500.0,19.5071,19.5139,19.5071,19.5139,6500.0
2011-04-25 13:40:00,28.97,28.98,28.97,28.97,9700.0,19.5071,19.5139,19.5071,19.5071,9700.0
2011-04-25 13:45:00,28.98,28.98,28.97,28.97,6400.0,19.5139,19.5139,19.5071,19.5071,6400.0
2011-04-25 13:50:00,28.97,28.98,28.96,28.97,18900.0,19.5071,19.5139,19.5004,19.5071,18900.0
2011-04-25 13:55:00,28.97,28.97,28.95,28.95,20200.0,19.5071,19.5071,19.4937,19.4937,20200.0
2011-04-25 14:00:00,28.95,28.99,28.95,28.98,30200.0,19.4937,19.5206,19.4937,19.5139,30200.0
2011-04-25 14:05:00,28.98,28.99,28.98,28.98,19000.0,19.5139,19.5206,19.5139,19.5139,19000.0
2011-04-25 14:10:00,28.99,28.99,28.98,28.99,17900.0,19.5206,19.5206,19.5139,19.5206,17900.0
2011-04-25 14:15:00,28.98,28.99,28.98,28.99,11000.0,19.5139,19.5206,19.5139,19.5206,11000.0
2011-04-25 14:20:00,28.99,28.99,28.98,28.99,12900.0,19.5206,19.5206,19.5139,19.5206,12900.0
2011-04-25 14:25:00,28.99,28.99,28.98,28.99,33700.0,19.5206,19.5206,19.5139,19.5206,33700.0
2011-04-25 14:30:00,28.98,28.99,28.98,28.99,17000.0,19.5139,19.5206,19.5139,19.5206,17000.0
2011-04-25 14:35:00,28.98,28.99,28.98,28.99,18600.0,19.5139,19.5206,19.5139,19.5206,18600.0
2011-04-25 14:40:00,28.99,29.0,28.98,29.0,26600.0,19.5206,19.5273,19.5139,19.5273,26600.0
2011-04-25 14:45:00,29.0,29.01,28.99,29.01,52700.0,19.5273,19.5341,19.5206,19.5341,52700.0
2011-04-25 14:50:00,29.0,29.01,29.0,29.0,20700.0,19.5273,19.5341,19.5273,19.5273,20700.0
2011-04-25 14:55:00,29.0,29.01,28.99,29.0,53000.0,19.5273,19.5341,19.5206,19.5273,53000.0
2011-04-25 15:00:00,29.0,29.03,29.0,29.0,65400.0,19.5273,19.5475,19.5273,19.5273,65400.0
2011-04-25 15:05:00,29.01,29.01,28.99,29.0,38400.0,19.5341,19.5341,19.5206,19.5273,38400.0
2011-04-25 15:10:00,28.99,29.0,28.98,28.98,42600.0,19.5206,19.5273,19.5139,19.5139,42600.0
2011-04-25 15:15:00,28.99,28.99,28.98,28.98,55000.0,19.5206,19.5206,19.5139,19.5139,55000.0
2011-04-25 15:20:00,28.98,28.99,28.98,28.98,27300.0,19.5139,19.5206,19.5139,19.5139,27300.0
2011-04-25 15:25:00,28.98,28.99,28.98,28.98,47800.0,19.5139,19.5206,19.5139,19.5139,47800.0
2011-04-25 15:30:00,28.98,28.99,28.96,28.96,52900.0,19.5139,19.5206,19.5004,19.5004,52900.0
2011-04-25 15:35:00,28.96,28.99,28.96,28.98,77200.0,19.5004,19.5206,19.5004,19.5139,77200.0
2011-04-25 15:40:00,28.99,28.99,28.96,28.97,79700.0,19.5206,19.5206,19.5004,19.5071,79700.0
2011-04-25 15:45:00,28.97,28.99,28.95,28.99,125300.0,19.5071,19.5206,19.4937,19.5206,125300.0
2011-04-25 15:50:00,28.99,28.99,28.98,28.99,48400.0,19.5206,19.5206,19.5139,19.5206,48400.0
2011-04-25 15:55:00,28.98,28.99,28.97,28.99,209400.0,19.5139,19.5206,19.5071,19.5206,209400.0
2011-04-26 09:30:00,29.08,29.09,29.04,29.09,208900.0,19.5812,19.5879,19.5543,19.5879,208900.0
2011-04-26 09:35:00,29.09,29.09,29.02,29.02,30400.0,19.5879,19.5879,19.5408,19.5408,30400.0
2011-04-26 09:40:00,29.02,29.02,28.98,29.0,44000.0,19.5408,19.5408,19.5139,19.5273,44000.0
2011-04-26 09:45:00,28.99,29.07,28.99,29.05,48900.0,19.5206,19.5745,19.5206,19.561,48900.0
2011-04-26 09:50:00,29.05,29.1,29.05,29.1,31100.0,19.561,19.5947,19.561,19.5947,31100.0
2011-04-26 09:55:00,29.1,29.16,29.09,29.14,43900.0,19.5947,19.6351,19.5879,19.6216,43900.0
2011-04-26 10:00:00,29.12,29.16,29.12,29.13,33400.0,19.6081,19.6351,19.6081,19.6149,33400.0
2011-04-26 10:05:00,29.13,29.19,29.13,29.19,44100.0,19.6149,19.6553,19.6149,19.6553,44100.0
2011-04-26 10:10:00,29.19,29.25,29.17,29.25,84400.0,19.6553,19.6957,19.6418,19.6957,84400.0
2011-04-26 10:15:00,29.25,29.3,29.24,29.29,58500.0,19.6957,19.7293,19.6889,19.7226,58500.0
2011-04-26 10:20:00,29.3,29.33,29.29,29.3,58100.0,19.7293,19.7495,19.7226,19.7293,58100.0
2011-04-26 10:25:00,29.3,29.34,29.29,29.34,27100.0,19.7293,19.7563,19.7226,19.7563,27100.0
2011-04-26 10:30:00,29.34,29.37,29.34,29.37,24100.0,19.7563,19.7765,19.7563,19.7765,24100.0
2011-04-26 10:35:00,29.37,29.43,29.36,29.4,69600.0,19.7765,19.8169,19.7697,19.7967,69600.0
2011-04-26 10:40:00,29.4,29.43,29.38,29.43,47400.0,19.7967,19.8169,19.7832,19.8169,47400.0
2011-04-26 10:45:00,29.43,29.46,29.43,29.46,83600.0,19.8169,19.8371,19.8169,19.8371,83600.0
2011-04-26 10:50:00,29.46,29.47,29.45,29.46,12200.0,19.8371,19.8438,19.8303,19.8371,12200.0
2011-04-26 10:55:00,29.46,29.46,29.42,29.44,49600.0,19.8371,19.8371,19.8101,19.8236,49600.0
2011-04-26 11:00:00,29.45,29.45,29.44,29.44,19900.0,19.8303,19.8303,19.8236,19.8236,19900.0
2011-04-26 11:05:00,29.45,29.45,29.44,29.45,17200.0,19.8303,19.8303,19.8236,19.8303,17200.0
2011-04-26 11:10:00,29.45,29.45,29.42,29.42,101400.0,19.8303,19.8303,19.8101,19.8101,101400.0
2011-04-26 11:15:00,29.43,29.46,29.42,29.43,53300.0,19.8169,19.8371,19.8101,19.8169,53300.0
2011-04-26 11:20:00,29.42,29.44,29.42,29.43,67400.0,19.8101,19.8236,19.8101,19.8169,67400.0
2011-04-26 11:25:00,29.43,29.44,29.42,29.42,54700.0,19.8169,19.8236,19.8101,19.8101,54700.0
2011-04-26 11:30:00,29.43,29.45,29.42,29.45,48100.0,19.8169,19.8303,19.8101,19.8303,48100.0
2011-04-26 11:35:00,29.45,29.45,29.44,29.45,21400.0,19.8303,19.8303,19.8236,19.8303,21400.0
2011-04-26 11:40:00,29.45,29.45,29.43,29.44,24600.0,19.8303,19.8303,19.8169,19.8236,24600.0
2011-04-26 11:45:00,29.44,29.44,29.43,29.44,10800.0,19.8236,19.8236,19.8169,19.8236,10800.0
2011-04-26 11:50:00,29.44,29.47,29.43,29.45,41600.0,19.8236,19.8438,19.8169,19.8303,41600.0
2011-04-26 11:55:00,29.45,29.46,29.43,29.43,43800.0,19.8303,19.8371,19.8169,19.8169,43800.0
2011-04-26 12:00:00,29.43,29.44,29.42,29.44,27300.0,19.8169,19.8236,19.8101,19.8236,27300.0
2011-04-26 12:05:00,29.44,29.45,29.43,29.43,18200.0,19.8236,19.8303,19.8169,19.8169,18200.0
2011-04-26 12:10:00,29.43,29.45,29.43,29.44,13300.0,19.8169,19.8303,19.8169,19.8236,13300.0
2011-04-26 12:15:00,29.44,29.45,29.39,29.39,44500.0,19.8236,19.8303,19.7899,19.7899,44500.0
2011-04-26 12:20:00,29.39,29.4,29.37,29.38,25200.0,19.7899,19.7967,19.7765,19.7832,25200.0
2011-04-26 12:25:00,29.38,29.39,29.37,29.38,10300.0,19.7832,19.7899,19.7765,19.7832,10300.0
2011-04-26 12:30:00,29.37,29.38,29.35,29.35,24000.0,19.7765,19.7832,19.763,19.763,24000.0
2011-04-26 12:35:00,29.35,29.36,29.35,29.35,13300.0,19.763,19.7697,19.763,19.763,13300.0
2011-04-26 12:40:00,29.35,29.36,29.33,29.33,14700.0,19.763,19.7697,19.7495,19.7495,14700.0
2011-04-26 12:45:00,29.33,29.35,29.33,29.35,9300.0,19.7495,19.763,19.7495,19.763,9300.0
2011-04-26 12:50:00,29.35,29.36,29.34,29.36,34200.0,19.763,19.7697,19.7563,19.7697,34200.0
2011-04-26 12:55:00,29.35,29.36,29.35,29.36,6800.0,19.763,19.7697,19.763,19.7697,6800.0
2011-04-26 13:00:00,29.35,29.36,29.34,29.34,19400.0,19.763,19.7697,19.7563,19.7563,19400.0
2011-04-26 13:05:00,29.35,29.38,29.35,29.38,43800.0,19.763,19.7832,19.763,19.7832,43800.0
2011-04-26 13:10:00,29.38,29.38,29.37,29.37,10500.0,19.7832,19.7832,19.7765,19.7765,10500.0
2011-04-26 13:15:00,29.37,29.38,29.37,29.38,11500.0,19.7765,19.7832,19.7765,19.7832,11500.0
2011-04-26 13:20:00,29.37,29.38,29.36,29.36,45000.0,19.7765,19.7832,19.7697,19.7697,45000.0
2011-04-26 13:25:00,29.36,29.36,29.34,29.34,27500.0,19.7697,19.7697,19.7563,19.7563,27500.0
2011-04-26 13:30:00,29.33,29.33,29.3,29.31,36400.0,19.7495,19.7495,19.7293,19.7361,36400.0
2011-04-26 13:35:00,29.31,29.33,29.3,29.3,65600.0,19.7361,19.7495,19.7293,19.7293,65600.0
2011-04-26 13:40:00,29.3,29.31,29.29,29.3,65500.0,19.7293,19.7361,19.7226,19.7293,65500.0
2011-04-26 13:45:00,29.3,29.3,29.27,29.28,45900.0,19.7293,19.7293,19.7091,19.7159,45900.0
2011-04-26 13:50:00,29.28,29.29,29.28,29.29,17600.0,19.7159,19.7226,19.7159,19.7226,17600.0
2011-04-26 13:55:00,29.29,29.29,29.28,29.29,9700.0,19.7226,19.7226,19.7159,19.7226,9700.0
2011-04-26 14:00:00,29.29,29.29,29.28,29.29,9200.0,19.7226,19.7226,19.7159,19.7226,9200.0
2011-04-26 14:05:00,29.29,29.34,29.28,29.32,70200.0,19.7226,19.7563,19.7159,19.7428,70200.0
2011-04-26 14:10:00,29.32,29.34,29.32,29.33,20500.0,19.7428,19.7563,19.7428,19.7495,20500.0
2011-04-26 14:15:00,29.33,29.34,29.33,29.34,16400.0,19.7495,19.7563,19.7495,19.7563,16400.0
2011-04-26 14:20:00,29.34,29.37,29.33,29.36,20100.0,19.7563,19.7765,19.7495,19.7697,20100.0
2011-04-26 14:25:00,29.36,29.37,29.32,29.33,47600.0,19.7697,19.7765,19.7428,19.7495,47600.0
2011-04-26 14:30:00,29.33,29.33,29.32,29.32,15800.0,19.7495,19.7495,19.7428,19.7428,15800.0
2011-04-26 14:35:00,29.32,29.33,29.29,29.3,47200.0,19.7428,19.7495,19.7226,19.7293,47200.0
2011-04-26 14:40:00,29.29,29.3,29.29,29.29,31300.0,19.7226,19.7293,19.7226,19.7226,31300.0
2011-04-26 14:45:00,29.29,29.3,29.26,29.27,59300.0,19.7226,19.7293,19.7024,19.7091,59300.0
2011-04-26 14:50:00,29.27,29.27,29.26,29.26,22900.0,19.7091,19.7091,19.7024,19.7024,22900.0
2011-04-26 14:55:00,29.26,29.26,29.25,29.25,28300.0,19.7024,19.7024,19.6957,19.6957,28300.0
2011-04-26 15:00:00,29.25,29.27,29.24,29.25,110700.0,19.6957,19.7091,19.6889,19.6957,110700.0
2011-04-26 15:05:00,29.26,29.26,29.25,29.26,64200.0,19.7024,19.7024,19.6957,19.7024,64200.0
2011-04-26 15:10:00,29.26,29.29,29.25,29.29,56900.0,19.7024,19.7226,19.6957,19.7226,56900.0
2011-04-26 15:15:00,29.29,29.29,29.26,29.27,76600.0,19.7226,19.7226,19.7024,19.7091,76600.0
2011-04-26 15:20:00,29.26,29.27,29.26,29.27,24500.0,19.7024,19.7091,19.7024,19.7091,24500.0
2011-04-26 15:25:00,29.27,29.27,29.24,29.25,48800.0,19.7091,19.7091,19.6889,19.6957,48800.0
2011-04-26 15:30:00,29.25,29.26,29.24,29.26,78700.0,19.6957,19.7024,19.6889,19.7024,78700.0
2011-04-26 15:35:00,29.26,29.28,29.25,29.25,99700.0,19.7024,19.7159,19.6957,19.6957,99700.0
2011-04-26 15:40:00,29.25,29.27,29.25,29.27,58000.0,19.6957,19.7091,19.6957,19.7091,58000.0
2011-04-26 15:45:00,29.27,29.29,29.26,29.29,214400.0,19.7091,19.7226,19.7024,19.7226,214400.0
2011-04-26 15:50:00,29.29,29.29,29.27,29.28,216800.0,19.7226,19.7226,19.7091,19.7159,216800.0
2011-04-26 15:55:00,29.28,29.29,29.27,29.28,359500.0,19.7159,19.7226,19.7091,19.7159,359500.0
2011-04-27 09:30:00,29.4,29.41,29.33,29.41,86300.0,19.7967,19.8034,19.7495,19.8034,86300.0
2011-04-27 09:35:00,29.41,29.45,29.39,29.43,38300.0,19.8034,19.8303,19.7899,19.8169,38300.0
2011-04-27 09:40:00,29.44,29.48,29.44,29.48,40900.0,19.8236,19.8505,19.8236,19.8505,40900.0
2011-04-27 09:45:00,29.48,29.52,29.47,29.49,56400.0,19.8505,19.8775,19.8438,19.8573,56400.0
2011-04-27 09:50:00,29.49,29.49,29.43,29.48,31500.0,19.8573,19.8573,19.8169,19.8505,31500.0
2011-04-27 09:55:00,29.48,29.49,29.47,29.49,20800.0,19.8505,19.8573,19.8438,19.8573,20800.0
2011-04-27 10:00:00,29.49,29.49,29.48,29.49,30400.0,19.8573,19.8573,19.8505,19.8573,30400.0
2011-04-27 10:05:00,29.48,29.61,29.48,29.61,65100.0,19.8505,19.9381,19.8505,19.9381,65100.0
2011-04-27 10:10:00,29.61,29.62,29.57,29.61,83200.0,19.9381,19.9448,19.9111,19.9381,83200.0
2011-04-27 10:15:00,29.61,29.69,29.61,29.67,72600.0,19.9381,19.9919,19.9381,19.9785,72600.0
2011-04-27 10:20:00,29.67,29.68,29.65,29.67,27500.0,19.9785,19.9852,19.965,19.9785,27500.0
2011-04-27 10:25:00,29.66,29.68,29.66,29.68,46400.0,19.9717,19.9852,19.9717,19.9852,46400.0
2011-04-27 10:30:00,29.68,29.69,29.66,29.66,68100.0,19.9852,19.9919,19.9717,19.9717,68100.0
2011-04-27 10:35:00,29.66,29.68,29.65,29.67,28200.0,19.9717,19.9852,19.965,19.9785,28200.0
2011-04-27 10:40:00,29.67,29.68,29.65,29.67,22500.0,19.9785,19.9852,19.965,19.9785,22500.0
2011-04-27 10:45:00,29.67,29.67,29.6,29.63,39800.0,19.9785,19.9785,19.9313,19.9515,39800.0
2011-04-27 10:50:00,29.62,29.63,29.57,29.58,24300.0,19.9448,19.9515,19.9111,19.9179,24300.0
2011-04-27 10:55:00,29.57,29.62,29.57,29.62,74100.0,19.9111,19.9448,19.9111,19.9448,74100.0
2011-04-27 11:00:00,29.62,29.62,29.61,29.62,10500.0,19.9448,19.9448,19.9381,19.9448,10500.0
2011-04-27 11:05:00,29.62,29.64,29.61,29.64,10700.0,19.9448,19.9583,19.9381,19.9583,10700.0
2011-04-27 11:10:00,29.64,29.64,29.58,29.58,24900.0,19.9583,19.9583,19.9179,19.9179,24900.0
2011-04-27 11:15:00,29.58,29.59,29.58,29.58,13000.0,19.9179,19.9246,19.9179,19.9179,13000.0
2011-04-27 11:20:00,29.58,29.61,29.58,29.61,10100.0,19.9179,19.9381,19.9179,19.9381,10100.0
2011-04-27 11:25:00,29.61,29.62,29.6,29.6,21000.0,19.9381,19.9448,19.9313,19.9313,21000.0
2011-04-27 11:30:00,29.61,29.61,29.57,29.58,22600.0,19.9381,19.9381,19.9111,19.9179,22600.0
2011-04-27 11:35:00,29.58,29.58,29.57,29.57,7100.0,19.9179,19.9179,19.9111,19.9111,7100.0
2011-04-27 11:40:00,29.58,29.58,29.56,29.58,29300.0,19.9179,19.9179,19.9044,19.9179,29300.0
2011-04-27 11:45:00,29.57,29.6,29.57,29.58,22000.0,19.9111,19.9313,19.9111,19.9179,22000.0
2011-04-27 11:50:00,29.59,29.6,29.59,29.6,32200.0,19.9246,19.9313,19.9246,19.9313,32200.0
2011-04-27 11:55:00,29.6,29.6,29.59,29.6,7800.0,19.9313,19.9313,19.9246,19.9313,7800.0
2011-04-27 12:00:00,29.6,29.6,29.59,29.6,22800.0,19.9313,19.9313,19.9246,19.9313,22800.0
2011-04-27 12:05:00,29.6,29.6,29.59,29.6,12900.0,19.9313,19.9313,19.9246,19.9313,12900.0
2011-04-27 12:10:00,29.6,29.6,29.59,29.6,5800.0,19.9313,19.9313,19.9246,19.9313,5800.0
2011-04-27 12:15:00,29.59,29.6,29.58,29.59,21100.0,19.9246,19.9313,19.9179,19.9246,21100.0
2011-04-27 12:20:00,29.58,29.59,29.56,29.57,47500.0,19.9179,19.9246,19.9044,19.9111,47500.0
2011-04-27 12:25:00,29.56,29.57,29.55,29.55,20100.0,19.9044,19.9111,19.8977,19.8977,20100.0
2011-04-27 12:30:00,29.55,29.59,29.53,29.55,55100.0,19.8977,19.9246,19.8842,19.8977,55100.0
2011-04-27 12:35:00,29.55,29.6,29.55,29.59,34000.0,19.8977,19.9313,19.8977,19.9246,34000.0
2011-04-27 12:40:00,29.6,29.6,29.56,29.6,25100.0,19.9313,19.9313,19.9044,19.9313,25100.0
2011-04-27 12:45:00,29.6,29.6,29.58,29.58,26700.0,19.9313,19.9313,19.9179,19.9179,26700.0
2011-04-27 12:50:00,29.57,29.59,29.56,29.56,36100.0,19.9111,19.9246,19.9044,19.9044,36100.0
2011-04-27 12:55:00,29.57,29.57,29.53,29.53,17200.0,19.9111,19.9111,19.8842,19.8842,17200.0
2011-04-27 13:00:00,29.53,29.54,29.52,29.52,20000.0,19.8842,19.8909,19.8775,19.8775,20000.0
2011-04-27 13:05:00,29.53,29.56,29.52,29.56,21600.0,19.8842,19.9044,19.8775,19.9044,21600.0
2011-04-27 13:10:00,29.56,29.57,29.49,29.5,58200.0,19.9044,19.9111,19.8573,19.864,58200.0
2011-04-27 13:15:00,29.51,29.54,29.5,29.52,20500.0,19.8707,19.8909,19.864,19.8775,20500.0
2011-04-27 13:20:00,29.53,29.53,29.44,29.46,96500.0,19.8842,19.8842,19.8236,19.8371,96500.0
2011-04-27 13:25:00,29.47,29.47,29.46,29.46,4400.0,19.8438,19.8438,19.8371,19.8371,4400.0
2011-04-27 13:30:00,29.47,29.49,29.46,29.49,51200.0,19.8438,19.8573,19.8371,19.8573,51200.0
2011-04-27 13:35:00,29.48,29.49,29.47,29.47,40800.0,19.8505,19.8573,19.8438,19.8438,40800.0
2011-04-27 13:40:00,29.48,29.48,29.47,29.47,6100.0,19.8505,19.8505,19.8438,19.8438,6100.0
2011-04-27 13:45:00,29.48,29.48,29.47,29.48,16200.0,19.8505,19.8505,19.8438,19.8505,16200.0
2011-04-27 13:50:00,29.48,29.49,29.47,29.48,24000.0,19.8505,19.8573,19.8438,19.8505,24000.0
2011-04-27 13:55:00,29.48,29.5,29.48,29.48,17300.0,19.8505,19.864,19.8505,19.8505,17300.0
2011-04-27 14:00:00,29.48,29.5,29.47,29.48,23000.0,19.8505,19.864,19.8438,19.8505,23000.0
2011-04-27 14:05:00,29.47,29.48,29.46,29.46,11800.0,19.8438,19.8505,19.8371,19.8371,11800.0
2011-04-27 14:10:00,29.47,29.48,29.46,29.46,15700.0,19.8438,19.8505,19.8371,19.8371,15700.0
2011-04-27 14:15:00,29.46,29.46,29.42,29.46,32500.0,19.8371,19.8371,19.8101,19.8371,32500.0
2011-04-27 14:20:00,29.45,29.47,29.42,29.43,21100.0,19.8303,19.8438,19.8101,19.8169,21100.0
2011-04-27 14:25:00,29.42,29.44,29.41,29.44,41800.0,19.8101,19.8236,19.8034,19.8236,41800.0
2011-04-27 14:30:00,29.44,29.45,29.44,29.45,18800.0,19.8236,19.8303,19.8236,19.8303,18800.0
2011-04-27 14:35:00,29.44,29.45,29.44,29.44,9800.0,19.8236,19.8303,19.8236,19.8236,9800.0
2011-04-27 14:40:00,29.44,29.45,29.43,29.43,27100.0,19.8236,19.8303,19.8169,19.8169,27100.0
2011-04-27 14:45:00,29.43,29.44,29.43,29.43,9600.0,19.8169,19.8236,19.8169,19.8169,9600.0
2011-04-27 14:50:00,29.43,29.45,29.43,29.44,20400.0,19.8169,19.8303,19.8169,19.8236,20400.0
2011-04-27 14:55:00,29.44,29.46,29.44,29.46,21400.0,19.8236,19.8371,19.8236,19.8371,21400.0
2011-04-27 15:00:00,29.46,29.46,29.45,29.46,22300.0,19.8371,19.8371,19.8303,19.8371,22300.0
2011-04-27 15:05:00,29.46,29.46,29.42,29.42,41100.0,19.8371,19.8371,19.8101,19.8101,41100.0
2011-04-27 15:10:00,29.42,29.43,29.42,29.42,16400.0,19.8101,19.8169,19.8101,19.8101,16400.0
2011-04-27 15:15:00,29.43,29.43,29.42,29.42,22000.0,19.8169,19.8169,19.8101,19.8101,22000.0
2011-04-27 15:20:00,29.42,29.43,29.42,29.43,19900.0,19.8101,19.8169,19.8101,19.8169,19900.0
2011-04-27 15:25:00,29.43,29.44,29.42,29.44,27400.0,19.8169,19.8236,19.8101,19.8236,27400.0
2011-04-27 15:30:00,29.44,29.46,29.44,29.46,72500.0,19.8236,19.8371,19.8236,19.8371,72500.0
2011-04-27 15:35:00,29.46,29.46,29.45,29.46,42700.0,19.8371,19.8371,19.8303,19.8371,42700.0
2011-04-27 15:40:00,29.46,29.46,29.45,29.46,51100.0,19.8371,19.8371,19.8303,19.8371,51100.0
2011-04-27 15:45:00,29.46,29.46,29.45,29.46,57900.0,19.8371,19.8371,19.8303,19.8371,57900.0
2011-04-27 15:50:00,29.45,29.48,29.45,29.46,171800.0,19.8303,19.8505,19.8303,19.8371,171800.0
2011-04-27 15:55:00,29.46,29.46,29.42,29.43,204400.0,19.8371,19.8371,19.8101,19.8169,204400.0
2011-04-28 09:30:00,29.35,29.44,29.31,29.4,64100.0,19.763,19.8236,19.7361,19.7967,64100.0
2011-04-28 09:35:00,29.41,29.45,29.38,29.42,35600.0,19.8034,19.8303,19.7832,19.8101,35600.0
2011-04-28 09:40:00,29.42,29.43,29.39,29.41,17300.0,19.8101,19.8169,19.7899,19.8034,17300.0
2011-04-28 09:45:00,29.41,29.41,29.37,29.41,16100.0,19.8034,19.8034,19.7765,19.8034,16100.0
2011-04-28 09:50:00,29.41,29.44,29.36,29.41,70300.0,19.8034,19.8236,19.7697,19.8034,70300.0
2011-04-28 09:55:00,29.41,29.44,29.37,29.43,67400.0,19.8034,19.8236,19.7765,19.8169,67400.0
2011-04-28 10:00:00,29.42,29.44,29.4,29.42,35700.0,19.8101,19.8236,19.7967,19.8101,35700.0
2011-04-28 10:05:00,29.41,29.42,29.4,29.41,42500.0,19.8034,19.8101,19.7967,19.8034,42500.0
2011-04-28 10:10:00,29.41,29.42,29.41,29.41,10000.0,19.8034,19.8101,19.8034,19.8034,10000.0
2011-04-28 10:15:00,29.42,29.42,29.39,29.4,15900.0,19.8101,19.8101,19.7899,19.7967,15900.0
2011-04-28 10:20:00,29.4,29.41,29.34,29.35,41300.0,19.7967,19.8034,19.7563,19.763,41300.0
2011-04-28 10:25:00,29.34,29.36,29.34,29.35,41700.0,19.7563,19.7697,19.7563,19.763,41700.0
2011-04-28 10:30:00,29.35,29.36,29.34,29.35,39300.0,19.763,19.7697,19.7563,19.763,39300.0
2011-04-28 10:35:00,29.35,29.35,29.33,29.33,24800.0,19.763,19.763,19.7495,19.7495,24800.0
2011-04-28 10:40:00,29.34,29.35,29.29,29.3,44800.0,19.7563,19.763,19.7226,19.7293,44800.0
2011-04-28 10:45:00,29.29,29.3,29.29,29.3,9300.0,19.7226,19.7293,19.7226,19.7293,9300.0
2011-04-28 10:50:00,29.29,29.3,29.29,29.29,6700.0,19.7226,19.7293,19.7226,19.7226,6700.0
2011-04-28 10:55:00,29.29,29.3,29.26,29.26,24300.0,19.7226,19.7293,19.7024,19.7024,24300.0
2011-04-28 11:00:00,29.26,29.31,29.24,29.3,40800.0,19.7024,19.7361,19.6889,19.7293,40800.0
2011-04-28 11:05:00,29.3,29.31,29.29,29.31,9100.0,19.7293,19.7361,19.7226,19.7361,9100.0
2011-04-28 11:10:00,29.3,29.31,29.3,29.3,4000.0,19.7293,19.7361,19.7293,19.7293,4000.0
2011-04-28 11:15:00,29.31,29.31,29.3,29.3,3600.0,19.7361,19.7361,19.7293,19.7293,3600.0
2011-04-28 11:20:00,29.31,29.31,29.27,29.29,79500.0,19.7361,19.7361,19.7091,19.7226,79500.0
2011-04-28 11:25:00,29.28,29.29,29.27,29.27,12500.0,19.7159,19.7226,19.7091,19.7091,12500.0
2011-04-28 11:30:00,29.26,29.27,29.23,29.26,22700.0,19.7024,19.7091,19.6822,19.7024,22700.0
2011-04-28 11:35:00,29.26,29.27,29.21,29.22,51400.0,19.7024,19.7091,19.6687,19.6755,51400.0
2011-04-28 11:40:00,29.23,29.23,29.21,29.22,9500.0,19.6822,19.6822,19.6687,19.6755,9500.0
2011-04-28 11:45:00,29.21,29.22,29.2,29.2,57200.0,19.6687,19.6755,19.662,19.662,57200.0
2011-04-28 11:50:00,29.2,29.2,29.15,29.17,91700.0,19.662,19.662,19.6283,19.6418,91700.0
2011-04-28 11:55:00,29.18,29.2,29.17,29.2,18100.0,19.6485,19.662,19.6418,19.662,18100.0
2011-04-28 12:00:00,29.2,29.25,29.19,29.25,16400.0,19.662,19.6957,19.6553,19.6957,16400.0
2011-04-28 12:05:00,29.24,29.25,29.23,29.25,19500.0,19.6889,19.6957,19.6822,19.6957,19500.0
2011-04-28 12:10:00,29.25,29.26,29.25,29.26,9000.0,19.6957,19.7024,19.6957,19.7024,9000.0
2011-04-28 12:15:00,29.26,29.26,29.24,29.25,68200.0,19.7024,19.7024,19.6889,19.6957,68200.0
2011-04-28 12:20:00,29.25,29.27,29.24,29.26,31200.0,19.6957,19.7091,19.6889,19.7024,31200.0
2011-04-28 12:25:00,29.26,29.27,29.26,29.27,7500.0,19.7024,19.7091,19.7024,19.7091,7500.0
2011-04-28 12:30:00,29.27,29.27,29.25,29.26,16100.0,19.7091,19.7091,19.6957,19.7024,16100.0
2011-04-28 12:35:00,29.26,29.27,29.26,29.26,15800.0,19.7024,19.7091,19.7024,19.7024,15800.0
2011-04-28 12:40:00,29.26,29.27,29.25,29.27,33700.0,19.7024,19.7091,19.6957,19.7091,33700.0
2011-04-28 12:45:00,29.27,29.27,29.26,29.27,5600.0,19.7091,19.7091,19.7024,19.7091,5600.0
2011-04-28 12:50:00,29.26,29.28,29.25,29.28,18000.0,19.7024,19.7159,19.6957,19.7159,18000.0
2011-04-28 12:55:00,29.28,29.3,29.28,29.28,21600.0,19.7159,19.7293,19.7159,19.7159,21600.0
2011-04-28 13:00:00,29.29,29.3,29.29,29.29,8600.0,19.7226,19.7293,19.7226,19.7226,8600.0
2011-04-28 13:05:00,29.29,29.32,29.29,29.32,21000.0,19.7226,19.7428,19.7226,19.7428,21000.0
2011-04-28 13:10:00,29.31,29.32,29.3,29.31,14400.0,19.7361,19.7428,19.7293,19.7361,14400.0
2011-04-28 13:15:00,29.31,29.31,29.28,29.29,9800.0,19.7361,19.7361,19.7159,19.7226,9800.0
2011-04-28 13:20:00,29.28,29.3,29.28,29.29,10900.0,19.7159,19.7293,19.7159,19.7226,10900.0
2011-04-28 13:25:00,29.29,29.3,29.27,29.29,16600.0,19.7226,19.7293,19.7091,19.7226,16600.0
2011-04-28 13:30:00,29.3,29.3,29.28,29.29,17500.0,19.7293,19.7293,19.7159,19.7226,17500.0
2011-04-28 13:35:00,29.3,29.3,29.27,29.29,12800.0,19.7293,19.7293,19.7091,19.7226,12800.0
2011-04-28 13:40:00,29.28,29.3,29.28,29.3,8000.0,19.7159,19.7293,19.7159,19.7293,8000.0
2011-04-28 13:45:00,29.3,29.3,29.29,29.29,6500.0,19.7293,19.7293,19.7226,19.7226,6500.0
2011-04-28 13:50:00,29.3,29.3,29.26,29.26,75500.0,19.7293,19.7293,19.7024,19.7024,75500.0
2011-04-28 13:55:00,29.26,29.28,29.26,29.28,32500.0,19.7024,19.7159,19.7024,19.7159,32500.0
2011-04-28 14:00:00,29.28,29.28,29.25,29.26,20200.0,19.7159,19.7159,19.6957,19.7024,20200.0
2011-04-28 14:05:00,29.26,29.27,29.25,29.26,13000.0,19.7024,19.7091,19.6957,19.7024,13000.0
2011-04-28 14:10:00,29.25,29.28,29.25,29.28,32900.0,19.6957,19.7159,19.6957,19.7159,32900.0
2011-04-28 14:15:00,29.28,29.28,29.25,29.28,58100.0,19.7159,19.7159,19.6957,19.7159,58100.0
2011-04-28 14:20:00,29.27,29.28,29.27,29.27,8100.0,19.7091,19.7159,19.7091,19.7091,8100.0
2011-04-28 14:25:00,29.27,29.28,29.27,29.27,6700.0,19.7091,19.7159,19.7091,19.7091,6700.0
2011-04-28 14:30:00,29.27,29.28,29.26,29.27,7900.0,19.7091,19.7159,19.7024,19.7091,7900.0
2011-04-28 14:35:00,29.26,29.27,29.25,29.26,17400.0,19.7024,19.7091,19.6957,19.7024,17400.0
2011-04-28 14:40:00,29.26,29.26,29.25,29.25,13700.0,19.7024,19.7024,19.6957,19.6957,13700.0
2011-04-28 14:45:00,29.25,29.26,29.25,29.25,10600.0,19.6957,19.7024,19.6957,19.6957,10600.0
2011-04-28 14:50:00,29.26,29.26,29.25,29.26,16300.0,19.7024,19.7024,19.6957,19.7024,16300.0
2011-04-28 14:55:00,29.26,29.26,29.22,29.24,115500.0,19.7024,19.7024,19.6755,19.6889,115500.0
2011-04-28 15:00:00,29.24,29.24,29.21,29.21,40900.0,19.6889,19.6889,19.6687,19.6687,40900.0
2011-04-28 15:05:00,29.21,29.22,29.21,29.21,16000.0,19.6687,19.6755,19.6687,19.6687,16000.0
2011-04-28 15:10:00,29.22,29.22,29.2,29.21,47600.0,19.6755,19.6755,19.662,19.6687,47600.0
2011-04-28 15:15:00,29.22,29.23,29.21,29.23,23600.0,19.6755,19.6822,19.6687,19.6822,23600.0
2011-04-28 15:20:00,29.23,29.24,29.22,29.23,17400.0,19.6822,19.6889,19.6755,19.6822,17400.0
2011-04-28 15:25:00,29.23,29.24,29.23,29.24,18600.0,19.6822,19.6889,19.6822,19.6889,18600.0
2011-04-28 15:30:00,29.24,29.26,29.23,29.25,156300.0,19.6889,19.7024,19.6822,19.6957,156300.0
2011-04-28 15:35:00,29.25,29.26,29.25,29.26,23400.0,19.6957,19.7024,19.6957,19.7024,23400.0
2011-04-28 15:40:00,29.25,29.27,29.25,29.27,46700.0,19.6957,19.7091,19.6957,19.7091,46700.0
2011-04-28 15:45:00,29.27,29.29,29.24,29.26,275700.0,19.7091,19.7226,19.6889,19.7024,275700.0
2011-04-28 15:50:00,29.26,29.29,29.25,29.29,65300.0,19.7024,19.7226,19.6957,19.7226,65300.0
2011-04-28 15:55:00,29.29,29.29,29.25,29.26,205000.0,19.7226,19.7226,19.6957,19.7024,205000.0
2011-04-29 09:30:00,29.28,29.32,29.18,29.19,46100.0,19.7159,19.7428,19.6485,19.6553,46100.0
2011-04-29 09:35:00,29.19,29.19,29.14,29.16,35300.0,19.6553,19.6553,19.6216,19.6351,35300.0
2011-04-29 09:40:00,29.16,29.16,29.08,29.15,43400.0,19.6351,19.6351,19.5812,19.6283,43400.0
2011-04-29 09:45:00,29.15,29.16,29.12,29.13,14300.0,19.6283,19.6351,19.6081,19.6149,14300.0
2011-04-29 09:50:00,29.12,29.13,29.09,29.09,25800.0,19.6081,19.6149,19.5879,19.5879,25800.0
2011-04-29 09:55:00,29.1,29.1,29.05,29.07,43200.0,19.5947,19.5947,19.561,19.5745,43200.0
2011-04-29 10:00:00,29.07,29.09,29.07,29.07,21200.0,19.5745,19.5879,19.5745,19.5745,21200.0
2011-04-29 10:05:00,29.08,29.08,29.04,29.05,27300.0,19.5812,19.5812,19.5543,19.561,27300.0
2011-04-29 10:10:00,29.05,29.07,29.04,29.06,34000.0,19.561,19.5745,19.5543,19.5677,34000.0
2011-04-29 10:15:00,29.07,29.08,29.05,29.08,37000.0,19.5745,19.5812,19.561,19.5812,37000.0
2011-04-29 10:20:00,29.07,29.07,29.04,29.04,27000.0,19.5745,19.5745,19.5543,19.5543,27000.0
2011-04-29 10:25:00,29.05,29.05,29.02,29.03,31700.0,19.561,19.561,19.5408,19.5475,31700.0
2011-04-29 10:30:00,29.03,29.05,29.03,29.04,45900.0,19.5475,19.561,19.5475,19.5543,45900.0
2011-04-29 10:35:00,29.04,29.07,29.04,29.07,45200.0,19.5543,19.5745,19.5543,19.5745,45200.0
2011-04-29 10:40:00,29.06,29.07,29.05,29.05,34900.0,19.5677,19.5745,19.561,19.561,34900.0
2011-04-29 10:45:00,29.06,29.06,29.05,29.05,23000.0,19.5677,19.5677,19.561,19.561,23000.0
2011-04-29 10:50:00,29.06,29.07,29.06,29.06,16800.0,19.5677,19.5745,19.5677,19.5677,16800.0
2011-04-29 10:55:00,29.07,29.07,29.05,29.06,45300.0,19.5745,19.5745,19.561,19.5677,45300.0
2011-04-29 11:00:00,29.07,29.07,29.06,29.06,47400.0,19.5745,19.5745,19.5677,19.5677,47400.0
2011-04-29 11:05:00,29.07,29.07,29.06,29.07,18000.0,19.5745,19.5745,19.5677,19.5745,18000.0
2011-04-29 11:10:00,29.07,29.08,29.06,29.06,65700.0,19.5745,19.5812,19.5677,19.5677,65700.0
2011-04-29 11:15:00,29.06,29.07,29.06,29.06,13700.0,19.5677,19.5745,19.5677,19.5677,13700.0
2011-04-29 11:20:00,29.06,29.09,29.06,29.08,70800.0,19.5677,19.5879,19.5677,19.5812,70800.0
2011-04-29 11:25:00,29.08,29.09,29.07,29.07,15300.0,19.5812,19.5879,19.5745,19.5745,15300.0
2011-04-29 11:30:00,29.07,29.08,29.06,29.07,27700.0,19.5745,19.5812,19.5677,19.5745,27700.0
2011-04-29 11:35:00,29.07,29.08,29.06,29.06,20700.0,19.5745,19.5812,19.5677,19.5677,20700.0
2011-04-29 11:40:00,29.07,29.07,29.04,29.04,22000.0,19.5745,19.5745,19.5543,19.5543,22000.0
2011-04-29 11:45:00,29.04,29.05,29.0,29.0,35400.0,19.5543,19.561,19.5273,19.5273,35400.0
2011-04-29 11:50:00,29.01,29.05,29.01,29.04,84000.0,19.5341,19.561,19.5341,19.5543,84000.0
2011-04-29 11:55:00,29.05,29.06,29.04,29.04,31000.0,19.561,19.5677,19.5543,19.5543,31000.0
2011-04-29 12:00:00,29.05,29.06,29.05,29.05,40700.0,19.561,19.5677,19.561,19.561,40700.0
2011-04-29 12:05:00,29.06,29.06,29.05,29.05,26900.0,19.5677,19.5677,19.561,19.561,26900.0
2011-04-29 12:10:00,29.05,29.06,29.05,29.06,21800.0,19.561,19.5677,19.561,19.5677,21800.0
2011-04-29 12:15:00,29.06,29.06,29.05,29.06,17800.0,19.5677,19.5677,19.561,19.5677,17800.0
2011-04-29 12:20:00,29.06,29.06,29.05,29.06,6800.0,19.5677,19.5677,19.561,19.5677,6800.0
2011-04-29 12:25:00,29.06,29.06,29.0,29.0,77900.0,19.5677,19.5677,19.5273,19.5273,77900.0
2011-04-29 12:30:00,29.01,29.03,29.01,29.02,18400.0,19.5341,19.5475,19.5341,19.5408,18400.0
2011-04-29 12:35:00,29.02,29.03,29.0,29.02,30800.0,19.5408,19.5475,19.5273,19.5408,30800.0
2011-04-29 12:40:00,29.02,29.03,29.01,29.03,17200.0,19.5408,19.5475,19.5341,19.5475,17200.0
2011-04-29 12:45:00,29.03,29.06,29.02,29.06,20000.0,19.5475,19.5677,19.5408,19.5677,20000.0
2011-04-29 12:50:00,29.05,29.06,29.05,29.06,8500.0,19.561,19.5677,19.561,19.5677,8500.0
2011-04-29 12:55:00,29.06,29.06,29.04,29.04,18900.0,19.5677,19.5677,19.5543,19.5543,18900.0
2011-04-29 13:00:00,29.03,29.06,29.03,29.06,22900.0,19.5475,19.5677,19.5475,19.5677,22900.0
2011-04-29 13:05:00,29.06,29.06,29.05,29.05,6900.0,19.5677,19.5677,19.561,19.561,6900.0
2011-04-29 13:10:00,29.05,29.05,29.02,29.02,21700.0,19.561,19.561,19.5408,19.5408,21700.0
2011-04-29 13:15:00,29.02,29.03,29.01,29.01,11700.0,19.5408,19.5475,19.5341,19.5341,11700.0
2011-04-29 13:20:00,29.01,29.02,29.01,29.02,18800.0,19.5341,19.5408,19.5341,19.5408,18800.0
2011-04-29 13:25:00,29.01,29.02,29.0,29.0,44500.0,19.5341,19.5408,19.5273,19.5273,44500.0
2011-04-29 13:30:00,29.01,29.02,29.0,29.02,27100.0,19.5341,19.5408,19.5273,19.5408,27100.0
2011-04-29 13:35:00,29.01,29.02,29.0,29.0,38500.0,19.5341,19.5408,19.5273,19.5273,38500.0
2011-04-29 13:40:00,29.01,29.01,29.0,29.0,16800.0,19.5341,19.5341,19.5273,19.5273,16800.0
2011-04-29 13:45:00,29.01,29.01,29.0,29.0,23300.0,19.5341,19.5341,19.5273,19.5273,23300.0
2011-04-29 13:50:00,29.01,29.01,29.0,29.0,16900.0,19.5341,19.5341,19.5273,19.5273,16900.0
2011-04-29 13:55:00,29.0,29.01,28.99,29.0,40700.0,19.5273,19.5341,19.5206,19.5273,40700.0
2011-04-29 14:00:00,29.0,29.0,28.99,29.0,10400.0,19.5273,19.5273,19.5206,19.5273,10400.0
2011-04-29 14:05:00,29.0,29.0,28.99,29.0,15300.0,19.5273,19.5273,19.5206,19.5273,15300.0
2011-04-29 14:10:00,29.0,29.02,28.99,29.01,37300.0,19.5273,19.5408,19.5206,19.5341,37300.0
2011-04-29 14:15:00,29.02,29.03,29.02,29.03,128400.0,19.5408,19.5475,19.5408,19.5475,128400.0
2011-04-29 14:20:00,29.03,29.03,29.02,29.02,19700.0,19.5475,19.5475,19.5408,19.5408,19700.0
2011-04-29 14:25:00,29.03,29.03,29.01,29.01,41000.0,19.5475,19.5475,19.5341,19.5341,41000.0
2011-04-29 14:30:00,29.02,29.02,29.0,29.01,56900.0,19.5408,19.5408,19.5273,19.5341,56900.0
2011-04-29 14:35:00,29.0,29.02,29.0,29.02,39100.0,19.5273,19.5408,19.5273,19.5408,39100.0
2011-04-29 14:40:00,29.02,29.02,29.0,29.01,30700.0,19.5408,19.5408,19.5273,19.5341,30700.0
2011-04-29 14:45:00,29.0,29.01,29.0,29.0,48600.0,19.5273,19.5341,19.5273,19.5273,48600.0
2011-04-29 14:50:00,29.01,29.01,28.99,28.99,29500.0,19.5341,19.5341,19.5206,19.5206,29500.0
2011-04-29 14:55:00,29.0,29.0,28.99,29.0,36000.0,19.5273,19.5273,19.5206,19.5273,36000.0
2011-04-29 15:00:00,28.99,29.0,28.99,28.99,49300.0,19.5206,19.5273,19.5206,19.5206,49300.0
2011-04-29 15:05:00,28.99,29.02,28.99,29.0,76800.0,19.5206,19.5408,19.5206,19.5273,76800.0
2011-04-29 15:10:00,29.01,29.02,29.0,29.01,16800.0,19.5341,19.5408,19.5273,19.5341,16800.0
2011-04-29 15:15:00,29.02,29.02,29.01,29.01,24700.0,19.5408,19.5408,19.5341,19.5341,24700.0
2011-04-29 15:20:00,29.02,29.02,29.0,29.01,29600.0,19.5408,19.5408,19.5273,19.5341,29600.0
2011-04-29 15:25:00,29.01,29.01,28.98,28.98,61000.0,19.5341,19.5341,19.5139,19.5139,61000.0
2011-04-29 15:30:00,28.99,28.99,28.98,28.99,29800.0,19.5206,19.5206,19.5139,19.5206,29800.0
2011-04-29 15:35:00,28.99,28.99,28.97,28.97,63600.0,19.5206,19.5206,19.5071,19.5071,63600.0
2011-04-29 15:40:00,28.97,28.98,28.96,28.97,50800.0,19.5071,19.5139,19.5004,19.5071,50800.0
2011-04-29 15:45:00,28.96,28.96,28.93,28.93,155100.0,19.5004,19.5004,19.4802,19.4802,155100.0
2011-04-29 15:50:00,28.94,28.95,28.92,28.93,108400.0,19.4869,19.4937,19.4735,19.4802,108400.0
2011-04-29 15:55:00,28.92,28.95,28.91,28.92,527500.0,19.4735,19.4937,19.4667,19.4735,527500.0
2011-05-02 09:30:00,29.02,29.15,29.02,29.14,57800.0,19.5408,19.6283,19.5408,19.6216,57800.0
2011-05-02 09:35:00,29.14,29.18,29.07,29.09,45600.0,19.6216,19.6485,19.5745,19.5879,45600.0
2011-05-02 09:40:00,29.1,29.1,29.06,29.08,22900.0,19.5947,19.5947,19.5677,19.5812,22900.0
2011-05-02 09:45:00,29.09,29.12,29.08,29.12,64100.0,19.5879,19.6081,19.5812,19.6081,64100.0
2011-05-02 09:50:00,29.12,29.16,29.11,29.16,30300.0,19.6081,19.6351,19.6014,19.6351,30300.0
2011-05-02 09:55:00,29.15,29.17,29.14,29.17,26900.0,19.6283,19.6418,19.6216,19.6418,26900.0
2011-05-02 10:00:00,29.16,29.19,29.14,29.15,25800.0,19.6351,19.6553,19.6216,19.6283,25800.0
2011-05-02 10:05:00,29.14,29.15,29.05,29.05,85500.0,19.6216,19.6283,19.561,19.561,85500.0
2011-05-02 10:10:00,29.05,29.07,29.03,29.07,40400.0,19.561,19.5745,19.5475,19.5745,40400.0
2011-05-02 10:15:00,29.07,29.07,29.05,29.06,17300.0,19.5745,19.5745,19.561,19.5677,17300.0
2011-05-02 10:20:00,29.07,29.09,29.05,29.05,32100.0,19.5745,19.5879,19.561,19.561,32100.0
2011-05-02 10:25:00,29.05,29.06,29.01,29.01,40600.0,19.561,19.5677,19.5341,19.5341,40600.0
2011-05-02 10:30:00,29.01,29.03,28.99,29.02,41800.0,19.5341,19.5475,19.5206,19.5408,41800.0
2011-05-02 10:35:00,29.03,29.03,29.0,29.01,50500.0,19.5475,19.5475,19.5273,19.5341,50500.0
2011-05-02 10:40:00,29.0,29.04,29.0,29.0,44100.0,19.5273,19.5543,19.5273,19.5273,44100.0
2011-05-02 10:45:00,29.0,29.05,29.0,29.04,173200.0,19.5273,19.561,19.5273,19.5543,173200.0
2011-05-02 10:50:00,29.04,29.04,29.0,29.04,57200.0,19.5543,19.5543,19.5273,19.5543,57200.0
2011-05-02 10:55:00,29.04,29.04,29.0,29.02,87600.0,19.5543,19.5543,19.5273,19.5408,87600.0
2011-05-02 11:00:00,29.01,29.02,29.0,29.01,26900.0,19.5341,19.5408,19.5273,19.5341,26900.0
2011-05-02 11:05:00,29.02,29.02,29.0,29.0,27200.0,19.5408,19.5408,19.5273,19.5273,27200.0
2011-05-02 11:10:00,29.0,29.03,28.99,29.0,128900.0,19.5273,19.5475,19.5206,19.5273,128900.0
2011-05-02 11:15:00,29.01,29.02,29.0,29.02,30600.0,19.5341,19.5408,19.5273,19.5408,30600.0
2011-05-02 11:20:00,29.02,29.04,29.0,29.04,64000.0,19.5408,19.5543,19.5273,19.5543,64000.0
2011-05-02 11:25:00,29.04,29.05,29.03,29.04,20200.0,19.5543,19.561,19.5475,19.5543,20200.0
2011-05-02 11:30:00,29.04,29.05,29.0,29.01,40100.0,19.5543,19.561,19.5273,19.5341,40100.0
2011-05-02 11:35:00,29.01,29.04,29.0,29.04,64100.0,19.5341,19.5543,19.5273,19.5543,64100.0
2011-05-02 11:40:00,29.03,29.05,29.03,29.05,23600.0,19.5475,19.561,19.5475,19.561,23600.0
2011-05-02 11:45:00,29.04,29.1,29.02,29.02,88900.0,19.5543,19.5947,19.5408,19.5408,88900.0
2011-05-02 11:50:00,29.03,29.06,29.02,29.04,74400.0,19.5475,19.5677,19.5408,19.5543,74400.0
2011-05-02 11:55:00,29.06,29.06,29.03,29.04,34100.0,19.5677,19.5677,19.5475,19.5543,34100.0
2011-05-02 12:00:00,29.04,29.05,29.03,29.04,26900.0,19.5543,19.561,19.5475,19.5543,26900.0
2011-05-02 12:05:00,29.04,29.06,29.04,29.05,31500.0,19.5543,19.5677,19.5543,19.561,31500.0
2011-05-02 12:10:00,29.05,29.07,29.05,29.07,29400.0,19.561,19.5745,19.561,19.5745,29400.0
2011-05-02 12:15:00,29.06,29.08,29.06,29.08,31000.0,19.5677,19.5812,19.5677,19.5812,31000.0
2011-05-02 12:20:00,29.08,29.09,29.06,29.08,76600.0,19.5812,19.5879,19.5677,19.5812,76600.0
2011-05-02 12:25:00,29.08,29.09,29.07,29.08,57300.0,19.5812,19.5879,19.5745,19.5812,57300.0
2011-05-02 12:30:00,29.08,29.09,29.08,29.08,23000.0,19.5812,19.5879,19.5812,19.5812,23000.0
2011-05-02 12:35:00,29.08,29.12,29.08,29.11,76400.0,19.5812,19.6081,19.5812,19.6014,76400.0
2011-05-02 12:40:00,29.11,29.12,29.1,29.12,23600.0,19.6014,19.6081,19.5947,19.6081,23600.0
2011-05-02 12:45:00,29.12,29.13,29.11,29.13,20600.0,19.6081,19.6149,19.6014,19.6149,20600.0
2011-05-02 12:50:00,29.13,29.14,29.12,29.14,14900.0,19.6149,19.6216,19.6081,19.6216,14900.0
2011-05-02 12:55:00,29.14,29.16,29.14,29.16,21500.0,19.6216,19.6351,19.6216,19.6351,21500.0
2011-05-02 13:00:00,29.15,29.17,29.14,29.17,24400.0,19.6283,19.6418,19.6216,19.6418,24400.0
2011-05-02 13:05:00,29.17,29.17,29.16,29.17,12600.0,19.6418,19.6418,19.6351,19.6418,12600.0
2011-05-02 13:10:00,29.17,29.17,29.14,29.15,20600.0,19.6418,19.6418,19.6216,19.6283,20600.0
2011-05-02 13:15:00,29.15,29.16,29.14,29.16,21500.0,19.6283,19.6351,19.6216,19.6351,21500.0
2011-05-02 13:20:00,29.15,29.16,29.13,29.14,80600.0,19.6283,19.6351,19.6149,19.6216,80600.0
2011-05-02 13:25:00,29.14,29.14,29.13,29.14,21800.0,19.6216,19.6216,19.6149,19.6216,21800.0
2011-05-02 13:30:00,29.14,29.17,29.13,29.17,38800.0,19.6216,19.6418,19.6149,19.6418,38800.0
2011-05-02 13:35:00,29.17,29.17,29.14,29.14,51100.0,19.6418,19.6418,19.6216,19.6216,51100.0
2011-05-02 13:40:00,29.15,29.15,29.13,29.13,32700.0,19.6283,19.6283,19.6149,19.6149,32700.0
2011-05-02 13:45:00,29.13,29.16,29.13,29.15,44200.0,19.6149,19.6351,19.6149,19.6283,44200.0
2011-05-02 13:50:00,29.15,29.15,29.14,29.15,24100.0,19.6283,19.6283,19.6216,19.6283,24100.0
2011-05-02 13:55:00,29.15,29.18,29.14,29.17,152400.0,19.6283,19.6485,19.6216,19.6418,152400.0
2011-05-02 14:00:00,29.17,29.18,29.16,29.17,19600.0,19.6418,19.6485,19.6351,19.6418,19600.0
2011-05-02 14:05:00,29.16,29.19,29.16,29.19,99600.0,19.6351,19.6553,19.6351,19.6553,99600.0
2011-05-02 14:10:00,29.19,29.22,29.19,29.2,53300.0,19.6553,19.6755,19.6553,19.662,53300.0
2011-05-02 14:15:00,29.19,29.2,29.19,29.19,20000.0,19.6553,19.662,19.6553,19.6553,20000.0
2011-05-02 14:20:00,29.2,29.22,29.19,29.22,62200.0,19.662,19.6755,19.6553,19.6755,62200.0
2011-05-02 14:25:00,29.23,29.23,29.2,29.2,79900.0,19.6822,19.6822,19.662,19.662,79900.0
2011-05-02 14:30:00,29.2,29.22,29.19,29.22,36500.0,19.662,19.6755,19.6553,19.6755,36500.0
2011-05-02 14:35:00,29.21,29.22,29.2,29.2,50000.0,19.6687,19.6755,19.662,19.662,50000.0
2011-05-02 14:40:00,29.2,29.21,29.2,29.2,161800.0,19.662,19.6687,19.662,19.662,161800.0
2011-05-02 14:45:00,29.21,29.24,29.2,29.22,71000.0,19.6687,19.6889,19.662,19.6755,71000.0
2011-05-02 14:50:00,29.22,29.25,29.22,29.23,70600.0,19.6755,19.6957,19.6755,19.6822,70600.0
2011-05-02 14:55:00,29.23,29.24,29.22,29.23,68800.0,19.6822,19.6889,19.6755,19.6822,68800.0
2011-05-02 15:00:00,29.23,29.26,29.22,29.26,67700.0,19.6822,19.7024,19.6755,19.7024,67700.0
2011-05-02 15:05:00,29.26,29.27,29.25,29.26,28900.0,19.7024,19.7091,19.6957,19.7024,28900.0
2011-05-02 15:10:00,29.27,29.27,29.26,29.26,28800.0,19.7091,19.7091,19.7024,19.7024,28800.0
2011-05-02 15:15:00,29.26,29.27,29.25,29.25,43100.0,19.7024,19.7091,19.6957,19.6957,43100.0
2011-05-02 15:20:00,29.25,29.26,29.25,29.25,35900.0,19.6957,19.7024,19.6957,19.6957,35900.0
2011-05-02 15:25:00,29.25,29.26,29.23,29.23,46300.0,19.6957,19.7024,19.6822,19.6822,46300.0
2011-05-02 15:30:00,29.23,29.25,29.19,29.25,164500.0,19.6822,19.6957,19.6553,19.6957,164500.0
2011-05-02 15:35:00,29.25,29.25,29.23,29.24,255000.0,19.6957,19.6957,19.6822,19.6889,255000.0
2011-05-02 15:40:00,29.23,29.24,29.2,29.2,62600.0,19.6822,19.6889,19.662,19.662,62600.0
2011-05-02 15:45:00,29.2,29.24,29.2,29.24,176200.0,19.662,19.6889,19.662,19.6889,176200.0
2011-05-02 15:50:00,29.24,29.26,29.23,29.25,169700.0,19.6889,19.7024,19.6822,19.6957,169700.0
2011-05-02 15:55:00,29.26,29.29,29.23,29.25,448200.0,19.7024,19.7226,19.6822,19.6957,448200.0
2011-05-03 09:30:00,29.17,29.17,29.05,29.08,99800.0,19.6418,19.6418,19.561,19.5812,99800.0
2011-05-03 09:35:00,29.08,29.11,29.06,29.11,26400.0,19.5812,19.6014,19.5677,19.6014,26400.0
2011-05-03 09:40:00,29.12,29.15,29.1,29.14,86700.0,19.6081,19.6283,19.5947,19.6216,86700.0
2011-05-03 09:45:00,29.15,29.16,29.09,29.1,79400.0,19.6283,19.6351,19.5879,19.5947,79400.0
2011-05-03 09:50:00,29.11,29.12,29.1,29.11,17000.0,19.6014,19.6081,19.5947,19.6014,17000.0
2011-05-03 09:55:00,29.12,29.21,29.1,29.19,53200.0,19.6081,19.6687,19.5947,19.6553,53200.0
2011-05-03 10:00:00,29.2,29.21,29.19,29.21,25500.0,19.662,19.6687,19.6553,19.6687,25500.0
2011-05-03 10:05:00,29.22,29.25,29.2,29.2,88700.0,19.6755,19.6957,19.662,19.662,88700.0
2011-05-03 10:10:00,29.2,29.27,29.2,29.27,35300.0,19.662,19.7091,19.662,19.7091,35300.0
2011-05-03 10:15:00,29.27,29.28,29.22,29.23,34600.0,19.7091,19.7159,19.6755,19.6822,34600.0
2011-05-03 10:20:00,29.22,29.23,29.2,29.21,20200.0,19.6755,19.6822,19.662,19.6687,20200.0
2011-05-03 10:25:00,29.21,29.24,29.21,29.22,28100.0,19.6687,19.6889,19.6687,19.6755,28100.0
2011-05-03 10:30:00,29.22,29.26,29.21,29.24,28500.0,19.6755,19.7024,19.6687,19.6889,28500.0
2011-05-03 10:35:00,29.23,29.25,29.19,29.2,47900.0,19.6822,19.6957,19.6553,19.662,47900.0
2011-05-03 10:40:00,29.2,29.22,29.16,29.2,64600.0,19.662,19.6755,19.6351,19.662,64600.0
2011-05-03 10:45:00,29.2,29.21,29.17,29.2,60100.0,19.662,19.6687,19.6418,19.662,60100.0
2011-05-03 10:50:00,29.21,29.21,29.19,29.21,25900.0,19.6687,19.6687,19.6553,19.6687,25900.0
2011-05-03 10:55:00,29.2,29.21,29.18,29.19,27200.0,19.662,19.6687,19.6485,19.6553,27200.0
2011-05-03 11:00:00,29.2,29.22,29.19,29.22,39500.0,19.662,19.6755,19.6553,19.6755,39500.0
2011-05-03 11:05:00,29.22,29.23,29.19,29.19,23700.0,19.6755,19.6822,19.6553,19.6553,23700.0
2011-05-03 11:10:00,29.19,29.23,29.17,29.23,35500.0,19.6553,19.6822,19.6418,19.6822,35500.0
2011-05-03 11:15:00,29.23,29.23,29.22,29.22,10300.0,19.6822,19.6822,19.6755,19.6755,10300.0
2011-05-03 11:20:00,29.23,29.23,29.17,29.17,37800.0,19.6822,19.6822,19.6418,19.6418,37800.0
2011-05-03 11:25:00,29.18,29.18,29.13,29.14,28300.0,19.6485,19.6485,19.6149,19.6216,28300.0
2011-05-03 11:30:00,29.13,29.14,29.03,29.05,184800.0,19.6149,19.6216,19.5475,19.561,184800.0
2011-05-03 11:35:00,29.06,29.08,29.05,29.08,30100.0,19.5677,19.5812,19.561,19.5812,30100.0
2011-05-03 11:40:00,29.08,29.08,29.04,29.05,70100.0,19.5812,19.5812,19.5543,19.561,70100.0
2011-05-03 11:45:00,29.06,29.07,29.06,29.07,12000.0,19.5677,19.5745,19.5677,19.5745,12000.0
2011-05-03 11:50:00,29.06,29.09,29.06,29.09,38200.0,19.5677,19.5879,19.5677,19.5879,38200.0
2011-05-03 11:55:00,29.09,29.1,29.08,29.09,13100.0,19.5879,19.5947,19.5812,19.5879,13100.0
2011-05-03 12:00:00,29.1,29.1,29.09,29.1,12800.0,19.5947,19.5947,19.5879,19.5947,12800.0
2011-05-03 12:05:00,29.09,29.11,29.09,29.09,29700.0,19.5879,19.6014,19.5879,19.5879,29700.0
2011-05-03 12:10:00,29.1,29.1,29.07,29.07,49300.0,19.5947,19.5947,19.5745,19.5745,49300.0
2011-05-03 12:15:00,29.07,29.08,29.06,29.06,14100.0,19.5745,19.5812,19.5677,19.5677,14100.0
2011-05-03 12:20:00,29.06,29.07,29.06,29.06,12900.0,19.5677,19.5745,19.5677,19.5677,12900.0
2011-05-03 12:25:00,29.07,29.09,29.06,29.08,20600.0,19.5745,19.5879,19.5677,19.5812,20600.0
2011-05-03 12:30:00,29.09,29.13,29.09,29.1,30300.0,19.5879,19.6149,19.5879,19.5947,30300.0
2011-05-03 12:35:00,29.12,29.13,29.11,29.12,26500.0,19.6081,19.6149,19.6014,19.6081,26500.0
2011-05-03 12:40:00,29.13,29.13,29.11,29.12,24000.0,19.6149,19.6149,19.6014,19.6081,24000.0
2011-05-03 12:45:00,29.13,29.13,29.1,29.11,19000.0,19.6149,19.6149,19.5947,19.6014,19000.0
2011-05-03 12:50:00,29.1,29.11,29.07,29.09,29700.0,19.5947,19.6014,19.5745,19.5879,29700.0
2011-05-03 12:55:00,29.09,29.1,29.09,29.09,5900.0,19.5879,19.5947,19.5879,19.5879,5900.0
2011-05-03 13:00:00,29.1,29.1,29.09,29.1,5800.0,19.5947,19.5947,19.5879,19.5947,5800.0
2011-05-03 13:05:00,29.09,29.11,29.08,29.1,15800.0,19.5879,19.6014,19.5812,19.5947,15800.0
2011-05-03 13:10:00,29.1,29.11,29.08,29.08,11600.0,19.5947,19.6014,19.5812,19.5812,11600.0
2011-05-03 13:15:00,29.08,29.1,29.08,29.1,16200.0,19.5812,19.5947,19.5812,19.5947,16200.0
2011-05-03 13:20:00,29.09,29.12,29.09,29.1,111100.0,19.5879,19.6081,19.5879,19.5947,111100.0
2011-05-03 13:25:00,29.1,29.13,29.1,29.13,18000.0,19.5947,19.6149,19.5947,19.6149,18000.0
2011-05-03 13:30:00,29.12,29.15,29.1,29.12,50300.0,19.6081,19.6283,19.5947,19.6081,50300.0
2011-05-03 13:35:00,29.12,29.12,29.1,29.11,33400.0,19.6081,19.6081,19.5947,19.6014,33400.0
2011-05-03 13:40:00,29.11,29.12,29.08,29.09,20400.0,19.6014,19.6081,19.5812,19.5879,20400.0
2011-05-03 13:45:00,29.09,29.11,29.09,29.11,8400.0,19.5879,19.6014,19.5879,19.6014,8400.0
2011-05-03 13:50:00,29.1,29.12,29.1,29.12,12700.0,19.5947,19.6081,19.5947,19.6081,12700.0
2011-05-03 13:55:00,29.12,29.12,29.09,29.1,15400.0,19.6081,19.6081,19.5879,19.5947,15400.0
2011-05-03 14:00:00,29.1,29.11,29.09,29.11,12800.0,19.5947,19.6014,19.5879,19.6014,12800.0
2011-05-03 14:05:00,29.11,29.12,29.09,29.09,29700.0,19.6014,19.6081,19.5879,19.5879,29700.0
2011-05-03 14:10:00,29.09,29.11,29.09,29.1,49500.0,19.5879,19.6014,19.5879,19.5947,49500.0
2011-05-03 14:15:00,29.1,29.11,29.08,29.09,32100.0,19.5947,19.6014,19.5812,19.5879,32100.0
2011-05-03 14:20:00,29.09,29.1,29.08,29.09,33800.0,19.5879,19.5947,19.5812,19.5879,33800.0
2011-05-03 14:25:00,29.09,29.1,29.06,29.1,61900.0,19.5879,19.5947,19.5677,19.5947,61900.0
2011-05-03 14:30:00,29.09,29.1,29.09,29.1,25200.0,19.5879,19.5947,19.5879,19.5947,25200.0
2011-05-03 14:35:00,29.09,29.11,29.09,29.11,56600.0,19.5879,19.6014,19.5879,19.6014,56600.0
2011-05-03 14:40:00,29.11,29.13,29.11,29.11,24600.0,19.6014,19.6149,19.6014,19.6014,24600.0
2011-05-03 14:45:00,29.12,29.12,29.1,29.11,18800.0,19.6081,19.6081,19.5947,19.6014,18800.0
2011-05-03 14:50:00,29.11,29.12,29.1,29.11,34000.0,19.6014,19.6081,19.5947,19.6014,34000.0
2011-05-03 14:55:00,29.1,29.11,29.09,29.1,39000.0,19.5947,19.6014,19.5879,19.5947,39000.0
2011-05-03 15:00:00,29.1,29.11,29.09,29.1,22900.0,19.5947,19.6014,19.5879,19.5947,22900.0
2011-05-03 15:05:00,29.1,29.11,29.09,29.1,28500.0,19.5947,19.6014,19.5879,19.5947,28500.0
2011-05-03 15:10:00,29.1,29.12,29.09,29.11,27400.0,19.5947,19.6081,19.5879,19.6014,27400.0
2011-05-03 15:15:00,29.11,29.12,29.09,29.09,46200.0,19.6014,19.6081,19.5879,19.5879,46200.0
2011-05-03 15:20:00,29.1,29.13,29.1,29.13,18900.0,19.5947,19.6149,19.5947,19.6149,18900.0
2011-05-03 15:25:00,29.12,29.13,29.09,29.09,42100.0,19.6081,19.6149,19.5879,19.5879,42100.0
2011-05-03 15:30:00,29.09,29.12,29.09,29.09,33200.0,19.5879,19.6081,19.5879,19.5879,33200.0
2011-05-03 15:35:00,29.09,29.11,29.09,29.1,26000.0,19.5879,19.6014,19.5879,19.5947,26000.0
2011-05-03 15:40:00,29.11,29.11,29.1,29.1,21800.0,19.6014,19.6014,19.5947,19.5947,21800.0
2011-05-03 15:45:00,29.11,29.14,29.11,29.13,77700.0,19.6014,19.6216,19.6014,19.6149,77700.0
2011-05-03 15:50:00,29.13,29.15,29.12,29.14,62700.0,19.6149,19.6283,19.6081,19.6216,62700.0
2011-05-03 15:55:00,29.15,29.16,29.14,29.14,105800.0,19.6283,19.6351,19.6216,19.6216,105800.0
2011-05-04 09:30:00,29.19,29.32,29.15,29.32,70900.0,19.6553,19.7428,19.6283,19.7428,70900.0
2011-05-04 09:35:00,29.3,29.33,29.29,29.3,49000.0,19.7293,19.7495,19.7226,19.7293,49000.0
2011-05-04 09:40:00,29.31,29.34,29.29,29.3,62800.0,19.7361,19.7563,19.7226,19.7293,62800.0
2011-05-04 09:45:00,29.3,29.31,29.24,29.25,39000.0,19.7293,19.7361,19.6889,19.6957,39000.0
2011-05-04 09:50:00,29.24,29.28,29.23,29.27,64700.0,19.6889,19.7159,19.6822,19.7091,64700.0
2011-05-04 09:55:00,29.27,29.31,29.27,29.31,60100.0,19.7091,19.7361,19.7091,19.7361,60100.0
2011-05-04 10:00:00,29.32,29.32,29.24,29.28,54600.0,19.7428,19.7428,19.6889,19.7159,54600.0
2011-05-04 10:05:00,29.27,29.29,29.24,29.26,33700.0,19.7091,19.7226,19.6889,19.7024,33700.0
2011-05-04 10:10:00,29.26,29.32,29.26,29.29,51100.0,19.7024,19.7428,19.7024,19.7226,51100.0
2011-05-04 10:15:00,29.3,29.32,29.28,29.31,33800.0,19.7293,19.7428,19.7159,19.7361,33800.0
2011-05-04 10:20:00,29.32,29.32,29.26,29.32,93000.0,19.7428,19.7428,19.7024,19.7428,93000.0
2011-05-04 10:25:00,29.32,29.37,29.32,29.35,22200.0,19.7428,19.7765,19.7428,19.763,22200.0
2011-05-04 10:30:00,29.35,29.35,29.31,29.32,18400.0,19.763,19.763,19.7361,19.7428,18400.0
2011-05-04 10:35:00,29.32,29.35,29.29,29.34,46200.0,19.7428,19.763,19.7226,19.7563,46200.0
2011-05-04 10:40:00,29.33,29.34,29.29,29.31,40600.0,19.7495,19.7563,19.7226,19.7361,40600.0
2011-05-04 10:45:00,29.31,29.32,29.28,29.29,43100.0,19.7361,19.7428,19.7159,19.7226,43100.0
2011-05-04 10:50:00,29.3,29.34,29.3,29.33,28700.0,19.7293,19.7563,19.7293,19.7495,28700.0
2011-05-04 10:55:00,29.33,29.35,29.33,29.33,11900.0,19.7495,19.763,19.7495,19.7495,11900.0
2011-05-04 11:00:00,29.33,29.34,29.3,29.32,37500.0,19.7495,19.7563,19.7293,19.7428,37500.0
2011-05-04 11:05:00,29.32,29.33,29.31,29.31,13700.0,19.7428,19.7495,19.7361,19.7361,13700.0
2011-05-04 11:10:00,29.31,29.34,29.31,29.33,17900.0,19.7361,19.7563,19.7361,19.7495,17900.0
2011-05-04 11:15:00,29.33,29.33,29.25,29.26,26000.0,19.7495,19.7495,19.6957,19.7024,26000.0
2011-05-04 11:20:00,29.26,29.3,29.26,29.3,27300.0,19.7024,19.7293,19.7024,19.7293,27300.0
2011-05-04 11:25:00,29.29,29.3,29.28,29.3,14000.0,19.7226,19.7293,19.7159,19.7293,14000.0
2011-05-04 11:30:00,29.3,29.35,29.27,29.34,124000.0,19.7293,19.763,19.7091,19.7563,124000.0
2011-05-04 11:35:00,29.33,29.36,29.32,29.32,16400.0,19.7495,19.7697,19.7428,19.7428,16400.0
2011-05-04 11:40:00,29.32,29.35,29.32,29.33,16200.0,19.7428,19.763,19.7428,19.7495,16200.0
2011-05-04 11:45:00,29.32,29.33,29.32,29.33,11300.0,19.7428,19.7495,19.7428,19.7495,11300.0
2011-05-04 11:50:00,29.32,29.33,29.3,29.3,14300.0,19.7428,19.7495,19.7293,19.7293,14300.0
2011-05-04 11:55:00,29.3,29.31,29.29,29.31,13300.0,19.7293,19.7361,19.7226,19.7361,13300.0
2011-05-04 12:00:00,29.3,29.31,29.27,29.28,24200.0,19.7293,19.7361,19.7091,19.7159,24200.0
2011-05-04 12:05:00,29.28,29.29,29.27,29.28,14900.0,19.7159,19.7226,19.7091,19.7159,14900.0
2011-05-04 12:10:00,29.28,29.3,29.28,29.3,15800.0,19.7159,19.7293,19.7159,19.7293,15800.0
2011-05-04 12:15:00,29.29,29.3,29.28,29.29,17100.0,19.7226,19.7293,19.7159,19.7226,17100.0
2011-05-04 12:20:00,29.3,29.3,29.26,29.27,23400.0,19.7293,19.7293,19.7024,19.7091,23400.0
2011-05-04 12:25:00,29.27,29.28,29.26,29.27,14400.0,19.7091,19.7159,19.7024,19.7091,14400.0
2011-05-04 12:30:00,29.27,29.28,29.24,29.25,29700.0,19.7091,19.7159,19.6889,19.6957,29700.0
2011-05-04 12:35:00,29.25,29.26,29.25,29.25,2900.0,19.6957,19.7024,19.6957,19.6957,2900.0
2011-05-04 12:40:00,29.26,29.26,29.22,29.24,14000.0,19.7024,19.7024,19.6755,19.6889,14000.0
2011-05-04 12:45:00,29.23,29.25,29.22,29.25,18300.0,19.6822,19.6957,19.6755,19.6957,18300.0
2011-05-04 12:50:00,29.25,29.25,29.2,29.21,14900.0,19.6957,19.6957,19.662,19.6687,14900.0
2011-05-04 12:55:00,29.21,29.24,29.21,29.22,20700.0,19.6687,19.6889,19.6687,19.6755,20700.0
2011-05-04 13:00:00,29.21,29.22,29.17,29.2,28300.0,19.6687,19.6755,19.6418,19.662,28300.0
2011-05-04 13:05:00,29.19,29.2,29.19,29.2,26400.0,19.6553,19.662,19.6553,19.662,26400.0
2011-05-04 13:10:00,29.19,29.2,29.17,29.19,44600.0,19.6553,19.662,19.6418,19.6553,44600.0
2011-05-04 13:15:00,29.18,29.21,29.18,29.2,18200.0,19.6485,19.6687,19.6485,19.662,18200.0
2011-05-04 13:20:00,29.21,29.22,29.19,29.2,46000.0,19.6687,19.6755,19.6553,19.662,46000.0
2011-05-04 13:25:00,29.2,29.2,29.18,29.19,13800.0,19.662,19.662,19.6485,19.6553,13800.0
2011-05-04 13:30:00,29.18,29.2,29.18,29.19,17200.0,19.6485,19.662,19.6485,19.6553,17200.0
2011-05-04 13:35:00,29.19,29.2,29.17,29.18,16000.0,19.6553,19.662,19.6418,19.6485,16000.0
2011-05-04 13:40:00,29.19,29.19,29.14,29.14,20800.0,19.6553,19.6553,19.6216,19.6216,20800.0
2011-05-04 13:45:00,29.14,29.16,29.12,29.15,20600.0,19.6216,19.6351,19.6081,19.6283,20600.0
2011-05-04 13:50:00,29.16,29.16,29.15,29.16,4300.0,19.6351,19.6351,19.6283,19.6351,4300.0
2011-05-04 13:55:00,29.16,29.16,29.15,29.15,6500.0,19.6351,19.6351,19.6283,19.6283,6500.0
2011-05-04 14:00:00,29.15,29.16,29.11,29.11,24800.0,19.6283,19.6351,19.6014,19.6014,24800.0
2011-05-04 14:05:00,29.11,29.11,29.1,29.1,12600.0,19.6014,19.6014,19.5947,19.5947,12600.0
2011-05-04 14:10:00,29.1,29.11,29.09,29.09,11600.0,19.5947,19.6014,19.5879,19.5879,11600.0
2011-05-04 14:15:00,29.1,29.12,29.09,29.12,33700.0,19.5947,19.6081,19.5879,19.6081,33700.0
2011-05-04 14:20:00,29.12,29.13,29.1,29.12,39400.0,19.6081,19.6149,19.5947,19.6081,39400.0
2011-05-04 14:25:00,29.12,29.12,29.1,29.1,5400.0,19.6081,19.6081,19.5947,19.5947,5400.0
2011-05-04 14:30:00,29.11,29.11,29.09,29.1,27000.0,19.6014,19.6014,19.5879,19.5947,27000.0
2011-05-04 14:35:00,29.09,29.1,29.09,29.1,7900.0,19.5879,19.5947,19.5879,19.5947,7900.0
2011-05-04 14:40:00,29.1,29.1,29.09,29.09,15600.0,19.5947,19.5947,19.5879,19.5879,15600.0
2011-05-04 14:45:00,29.1,29.13,29.08,29.12,72400.0,19.5947,19.6149,19.5812,19.6081,72400.0
2011-05-04 14:50:00,29.12,29.17,29.12,29.14,94400.0,19.6081,19.6418,19.6081,19.6216,94400.0
2011-05-04 14:55:00,29.13,29.13,29.09,29.1,19200.0,19.6149,19.6149,19.5879,19.5947,19200.0
2011-05-04 15:00:00,29.1,29.12,29.08,29.11,38200.0,19.5947,19.6081,19.5812,19.6014,38200.0
2011-05-04 15:05:00,29.1,29.11,29.08,29.09,66500.0,19.5947,19.6014,19.5812,19.5879,66500.0
2011-05-04 15:10:00,29.1,29.11,29.09,29.11,11100.0,19.5947,19.6014,19.5879,19.6014,11100.0
2011-05-04 15:15:00,29.1,29.12,29.1,29.12,41200.0,19.5947,19.6081,19.5947,19.6081,41200.0
2011-05-04 15:20:00,29.12,29.13,29.11,29.11,25100.0,19.6081,19.6149,19.6014,19.6014,25100.0
2011-05-04 15:25:00,29.12,29.12,29.11,29.11,16500.0,19.6081,19.6081,19.6014,19.6014,16500.0
2011-05-04 15:30:00,29.12,29.12,29.11,29.11,9300.0,19.6081,19.6081,19.6014,19.6014,9300.0
2011-05-04 15:35:00,29.11,29.13,29.1,29.12,38500.0,19.6014,19.6149,19.5947,19.6081,38500.0
2011-05-04 15:40:00,29.12,29.13,29.1,29.1,62100.0,19.6081,19.6149,19.5947,19.5947,62100.0
2011-05-04 15:45:00,29.11,29.14,29.11,29.11,96600.0,19.6014,19.6216,19.6014,19.6014,96600.0
2011-05-04 15:50:00,29.11,29.12,29.09,29.09,71400.0,19.6014,19.6081,19.5879,19.5879,71400.0
2011-05-04 15:55:00,29.1,29.11,29.09,29.09,119300.0,19.5947,19.6014,19.5879,19.5879,119300.0
2011-05-05 09:30:00,28.99,29.02,28.82,28.87,117700.0,19.5206,19.5408,19.4061,19.4398,117700.0
2011-05-05 09:35:00,28.86,28.87,28.82,28.85,46100.0,19.4331,19.4398,19.4061,19.4263,46100.0
2011-05-05 09:40:00,28.85,28.86,28.81,28.81,76500.0,19.4263,19.4331,19.3994,19.3994,76500.0
2011-05-05 09:45:00,28.82,28.84,28.81,28.83,74400.0,19.4061,19.4196,19.3994,19.4129,74400.0
2011-05-05 09:50:00,28.84,28.84,28.8,28.83,45900.0,19.4196,19.4196,19.3926,19.4129,45900.0
2011-05-05 09:55:00,28.82,28.87,28.81,28.85,63000.0,19.4061,19.4398,19.3994,19.4263,63000.0
2011-05-05 10:00:00,28.85,28.87,28.85,28.86,33600.0,19.4263,19.4398,19.4263,19.4331,33600.0
2011-05-05 10:05:00,28.87,28.87,28.84,28.84,36700.0,19.4398,19.4398,19.4196,19.4196,36700.0
2011-05-05 10:10:00,28.84,28.85,28.8,28.8,39100.0,19.4196,19.4263,19.3926,19.3926,39100.0
2011-05-05 10:15:00,28.8,28.81,28.78,28.78,66200.0,19.3926,19.3994,19.3792,19.3792,66200.0
2011-05-05 10:20:00,28.78,28.81,28.78,28.8,80000.0,19.3792,19.3994,19.3792,19.3926,80000.0
2011-05-05 10:25:00,28.8,28.8,28.72,28.72,68300.0,19.3926,19.3926,19.3388,19.3388,68300.0
2011-05-05 10:30:00,28.73,28.74,28.7,28.74,75600.0,19.3455,19.3522,19.3253,19.3522,75600.0
2011-05-05 10:35:00,28.74,28.79,28.73,28.78,58900.0,19.3522,19.3859,19.3455,19.3792,58900.0
2011-05-05 10:40:00,28.79,28.8,28.76,28.78,40100.0,19.3859,19.3926,19.3657,19.3792,40100.0
2011-05-05 10:45:00,28.78,28.79,28.75,28.77,44700.0,19.3792,19.3859,19.359,19.3724,44700.0
2011-05-05 10:50:00,28.77,28.77,28.72,28.74,105400.0,19.3724,19.3724,19.3388,19.3522,105400.0
2011-05-05 10:55:00,28.74,28.8,28.73,28.77,82700.0,19.3522,19.3926,19.3455,19.3724,82700.0
2011-05-05 11:00:00,28.77,28.77,28.73,28.74,93200.0,19.3724,19.3724,19.3455,19.3522,93200.0
2011-05-05 11:05:00,28.74,28.75,28.73,28.74,15800.0,19.3522,19.359,19.3455,19.3522,15800.0
2011-05-05 11:10:00,28.75,28.75,28.71,28.74,36500.0,19.359,19.359,19.332,19.3522,36500.0
2011-05-05 11:15:00,28.74,28.77,28.73,28.75,59800.0,19.3522,19.3724,19.3455,19.359,59800.0
2011-05-05 11:20:00,28.75,28.79,28.74,28.74,59500.0,19.359,19.3859,19.3522,19.3522,59500.0
2011-05-05 11:25:00,28.75,28.78,28.74,28.78,20800.0,19.359,19.3792,19.3522,19.3792,20800.0
2011-05-05 11:30:00,28.78,28.82,28.78,28.82,32500.0,19.3792,19.4061,19.3792,19.4061,32500.0
2011-05-05 11:35:00,28.82,28.83,28.81,28.82,25200.0,19.4061,19.4129,19.3994,19.4061,25200.0
2011-05-05 11:40:00,28.83,28.85,28.82,28.84,21600.0,19.4129,19.4263,19.4061,19.4196,21600.0
2011-05-05 11:45:00,28.84,28.89,28.84,28.85,31300.0,19.4196,19.4533,19.4196,19.4263,31300.0
2011-05-05 11:50:00,28.85,28.89,28.85,28.87,49200.0,19.4263,19.4533,19.4263,19.4398,49200.0
2011-05-05 11:55:00,28.87,28.88,28.85,28.87,28200.0,19.4398,19.4465,19.4263,19.4398,28200.0
2011-05-05 12:00:00,28.88,28.92,28.87,28.89,54000.0,19.4465,19.4735,19.4398,19.4533,54000.0
2011-05-05 12:05:00,28.89,28.9,28.87,28.9,36600.0,19.4533,19.46,19.4398,19.46,36600.0
2011-05-05 12:10:00,28.9,28.94,28.89,28.94,35200.0,19.46,19.4869,19.4533,19.4869,35200.0
2011-05-05 12:15:00,28.94,28.97,28.93,28.97,72800.0,19.4869,19.5071,19.4802,19.5071,72800.0
2011-05-05 12:20:00,28.96,29.0,28.96,29.0,24600.0,19.5004,19.5273,19.5004,19.5273,24600.0
2011-05-05 12:25:00,28.99,29.03,28.96,28.98,75300.0,19.5206,19.5475,19.5004,19.5139,75300.0
2011-05-05 12:30:00,28.97,28.97,28.95,28.96,12500.0,19.5071,19.5071,19.4937,19.5004,12500.0
2011-05-05 12:35:00,28.95,28.96,28.89,28.9,70200.0,19.4937,19.5004,19.4533,19.46,70200.0
2011-05-05 12:40:00,28.9,28.91,28.88,28.9,34600.0,19.46,19.4667,19.4465,19.46,34600.0
2011-05-05 12:45:00,28.89,28.91,28.87,28.88,36800.0,19.4533,19.4667,19.4398,19.4465,36800.0
2011-05-05 12:50:00,28.88,28.89,28.84,28.84,57800.0,19.4465,19.4533,19.4196,19.4196,57800.0
2011-05-05 12:55:00,28.84,28.85,28.83,28.83,17000.0,19.4196,19.4263,19.4129,19.4129,17000.0
2011-05-05 13:00:00,28.83,28.84,28.83,28.84,35700.0,19.4129,19.4196,19.4129,19.4196,35700.0
2011-05-05 13:05:00,28.83,28.84,28.83,28.83,22400.0,19.4129,19.4196,19.4129,19.4129,22400.0
2011-05-05 13:10:00,28.83,28.84,28.83,28.83,34600.0,19.4129,19.4196,19.4129,19.4129,34600.0
2011-05-05 13:15:00,28.84,28.84,28.8,28.83,45200.0,19.4196,19.4196,19.3926,19.4129,45200.0
2011-05-05 13:20:00,28.83,28.85,28.82,28.82,33700.0,19.4129,19.4263,19.4061,19.4061,33700.0
2011-05-05 13:25:00,28.82,28.83,28.81,28.81,27200.0,19.4061,19.4129,19.3994,19.3994,27200.0
2011-05-05 13:30:00,28.82,28.82,28.8,28.8,20700.0,19.4061,19.4061,19.3926,19.3926,20700.0
2011-05-05 13:35:00,28.81,28.82,28.79,28.8,38600.0,19.3994,19.4061,19.3859,19.3926,38600.0
2011-05-05 13:40:00,28.79,28.8,28.78,28.79,31700.0,19.3859,19.3926,19.3792,19.3859,31700.0
2011-05-05 13:45:00,28.79,28.8,28.77,28.77,41200.0,19.3859,19.3926,19.3724,19.3724,41200.0
2011-05-05 13:50:00,28.78,28.78,28.72,28.75,101300.0,19.3792,19.3792,19.3388,19.359,101300.0
2011-05-05 13:55:00,28.75,28.77,28.72,28.77,112400.0,19.359,19.3724,19.3388,19.3724,112400.0
2011-05-05 14:00:00,28.77,28.78,28.74,28.76,118100.0,19.3724,19.3792,19.3522,19.3657,118100.0
2011-05-05 14:05:00,28.76,28.76,28.74,28.74,28800.0,19.3657,19.3657,19.3522,19.3522,28800.0
2011-05-05 14:10:00,28.74,28.75,28.74,28.74,25400.0,19.3522,19.359,19.3522,19.3522,25400.0
2011-05-05 14:15:00,28.75,28.75,28.72,28.72,38800.0,19.359,19.359,19.3388,19.3388,38800.0
2011-05-05 14:20:00,28.73,28.76,28.72,28.76,36000.0,19.3455,19.3657,19.3388,19.3657,36000.0
2011-05-05 14:25:00,28.77,28.77,28.76,28.76,21200.0,19.3724,19.3724,19.3657,19.3657,21200.0
2011-05-05 14:30:00,28.77,28.8,28.77,28.8,23800.0,19.3724,19.3926,19.3724,19.3926,23800.0
2011-05-05 14:35:00,28.8,28.83,28.79,28.83,23300.0,19.3926,19.4129,19.3859,19.4129,23300.0
2011-05-05 14:40:00,28.83,28.83,28.82,28.82,16200.0,19.4129,19.4129,19.4061,19.4061,16200.0
2011-05-05 14:45:00,28.82,28.83,28.79,28.8,125400.0,19.4061,19.4129,19.3859,19.3926,125400.0
2011-05-05 14:50:00,28.8,28.8,28.78,28.78,65800.0,19.3926,19.3926,19.3792,19.3792,65800.0
2011-05-05 14:55:00,28.78,28.81,28.77,28.78,43900.0,19.3792,19.3994,19.3724,19.3792,43900.0
2011-05-05 15:00:00,28.78,28.8,28.78,28.79,45200.0,19.3792,19.3926,19.3792,19.3859,45200.0
2011-05-05 15:05:00,28.79,28.8,28.73,28.74,108200.0,19.3859,19.3926,19.3455,19.3522,108200.0
2011-05-05 15:10:00,28.72,28.73,28.65,28.71,106500.0,19.3388,19.3455,19.2916,19.332,106500.0
2011-05-05 15:15:00,28.71,28.73,28.68,28.68,67500.0,19.332,19.3455,19.3118,19.3118,67500.0
2011-05-05 15:20:00,28.68,28.7,28.6,28.63,79200.0,19.3118,19.3253,19.258,19.2782,79200.0
2011-05-05 15:25:00,28.62,28.68,28.62,28.63,92800.0,19.2714,19.3118,19.2714,19.2782,92800.0
2011-05-05 15:30:00,28.63,28.71,28.63,28.7,86300.0,19.2782,19.332,19.2782,19.3253,86300.0
2011-05-05 15:35:00,28.7,28.72,28.69,28.7,70900.0,19.3253,19.3388,19.3186,19.3253,70900.0
2011-05-05 15:40:00,28.7,28.7,28.66,28.69,102900.0,19.3253,19.3253,19.2984,19.3186,102900.0
2011-05-05 15:45:00,28.69,28.71,28.67,28.67,258800.0,19.3186,19.332,19.3051,19.3051,258800.0
2011-05-05 15:50:00,28.67,28.7,28.65,28.65,160400.0,19.3051,19.3253,19.2916,19.2916,160400.0
2011-05-05 15:55:00,28.65,28.68,28.63,28.66,486200.0,19.2916,19.3118,19.2782,19.2984,486200.0
2011-05-06 09:30:00,28.87,28.89,28.77,28.78,84900.0,19.4398,19.4533,19.3724,19.3792,84900.0
2011-05-06 09:35:00,28.78,28.86,28.78,28.8,99600.0,19.3792,19.4331,19.3792,19.3926,99600.0
2011-05-06 09:40:00,28.8,28.86,28.73,28.75,224200.0,19.3926,19.4331,19.3455,19.359,224200.0
2011-05-06 09:45:00,28.74,28.76,28.63,28.67,156900.0,19.3522,19.3657,19.2782,19.3051,156900.0
2011-05-06 09:50:00,28.68,28.7,28.63,28.65,74800.0,19.3118,19.3253,19.2782,19.2916,74800.0
2011-05-06 09:55:00,28.66,28.7,28.62,28.65,210600.0,19.2984,19.3253,19.2714,19.2916,210600.0
2011-05-06 10:00:00,28.65,28.66,28.54,28.6,266900.0,19.2916,19.2984,19.2176,19.258,266900.0
2011-05-06 10:05:00,28.6,28.62,28.54,28.55,91200.0,19.258,19.2714,19.2176,19.2243,91200.0
2011-05-06 10:10:00,28.56,28.68,28.55,28.68,103000.0,19.231,19.3118,19.2243,19.3118,103000.0
2011-05-06 10:15:00,28.68,28.7,28.56,28.59,331500.0,19.3118,19.3253,19.231,19.2512,331500.0
2011-05-06 10:20:00,28.6,28.64,28.56,28.61,154800.0,19.258,19.2849,19.231,19.2647,154800.0
2011-05-06 10:25:00,28.6,28.64,28.59,28.62,209600.0,19.258,19.2849,19.2512,19.2714,209600.0
2011-05-06 10:30:00,28.62,28.63,28.57,28.61,329600.0,19.2714,19.2782,19.2378,19.2647,329600.0
2011-05-06 10:35:00,28.61,28.61,28.52,28.55,160400.0,19.2647,19.2647,19.2041,19.2243,160400.0
2011-05-06 10:40:00,28.55,28.61,28.55,28.59,102000.0,19.2243,19.2647,19.2243,19.2512,102000.0
2011-05-06 10:45:00,28.59,28.59,28.55,28.57,32300.0,19.2512,19.2512,19.2243,19.2378,32300.0
2011-05-06 10:50:00,28.58,28.58,28.52,28.53,50400.0,19.2445,19.2445,19.2041,19.2108,50400.0
2011-05-06 10:55:00,28.53,28.58,28.53,28.55,86200.0,19.2108,19.2445,19.2108,19.2243,86200.0
2011-05-06 11:00:00,28.55,28.59,28.53,28.56,314900.0,19.2243,19.2512,19.2108,19.231,314900.0
2011-05-06 11:05:00,28.57,28.58,28.54,28.54,173300.0,19.2378,19.2445,19.2176,19.2176,173300.0
2011-05-06 11:10:00,28.55,28.56,28.53,28.54,259200.0,19.2243,19.231,19.2108,19.2176,259200.0
2011-05-06 11:15:00,28.54,28.55,28.48,28.49,179400.0,19.2176,19.2243,19.1772,19.1839,179400.0
2011-05-06 11:20:00,28.49,28.49,28.48,28.49,13700.0,19.1839,19.1839,19.1772,19.1839,13700.0
2011-05-06 11:25:00,28.49,28.52,28.47,28.48,110700.0,19.1839,19.2041,19.1704,19.1772,110700.0
2011-05-06 11:30:00,28.48,28.51,28.48,28.51,24400.0,19.1772,19.1974,19.1772,19.1974,24400.0
2011-05-06 11:35:00,28.51,28.53,28.46,28.52,128800.0,19.1974,19.2108,19.1637,19.2041,128800.0
2011-05-06 11:40:00,28.52,28.52,28.47,28.47,155800.0,19.2041,19.2041,19.1704,19.1704,155800.0
2011-05-06 11:45:00,28.48,28.51,28.46,28.5,101000.0,19.1772,19.1974,19.1637,19.1906,101000.0
2011-05-06 11:50:00,28.5,28.51,28.46,28.5,70600.0,19.1906,19.1974,19.1637,19.1906,70600.0
2011-05-06 11:55:00,28.5,28.5,28.47,28.49,48100.0,19.1906,19.1906,19.1704,19.1839,48100.0
2011-05-06 12:00:00,28.49,28.5,28.48,28.48,80400.0,19.1839,19.1906,19.1772,19.1772,80400.0
2011-05-06 12:05:00,28.48,28.49,28.44,28.44,117300.0,19.1772,19.1839,19.1502,19.1502,117300.0
2011-05-06 12:10:00,28.43,28.48,28.41,28.46,47400.0,19.1435,19.1772,19.13,19.1637,47400.0
2011-05-06 12:15:00,28.47,28.49,28.46,28.47,152400.0,19.1704,19.1839,19.1637,19.1704,152400.0
2011-05-06 12:20:00,28.47,28.48,28.45,28.46,158600.0,19.1704,19.1772,19.157,19.1637,158600.0
2011-05-06 12:25:00,28.46,28.47,28.44,28.45,87400.0,19.1637,19.1704,19.1502,19.157,87400.0
2011-05-06 12:30:00,28.45,28.48,28.44,28.47,99700.0,19.157,19.1772,19.1502,19.1704,99700.0
2011-05-06 12:35:00,28.47,28.47,28.44,28.47,73900.0,19.1704,19.1704,19.1502,19.1704,73900.0
2011-05-06 12:40:00,28.46,28.47,28.43,28.46,135300.0,19.1637,19.1704,19.1435,19.1637,135300.0
2011-05-06 12:45:00,28.47,28.48,28.45,28.46,57200.0,19.1704,19.1772,19.157,19.1637,57200.0
2011-05-06 12:50:00,28.47,28.48,28.46,28.48,30900.0,19.1704,19.1772,19.1637,19.1772,30900.0
2011-05-06 12:55:00,28.48,28.48,28.44,28.45,60000.0,19.1772,19.1772,19.1502,19.157,60000.0
2011-05-06 13:00:00,28.45,28.47,28.42,28.47,88200.0,19.157,19.1704,19.1368,19.1704,88200.0
2011-05-06 13:05:00,28.47,28.48,28.43,28.46,64600.0,19.1704,19.1772,19.1435,19.1637,64600.0
2011-05-06 13:10:00,28.46,28.51,28.43,28.49,161400.0,19.1637,19.1974,19.1435,19.1839,161400.0
2011-05-06 13:15:00,28.49,28.51,28.43,28.48,235800.0,19.1839,19.1974,19.1435,19.1772,235800.0
2011-05-06 13:20:00,28.48,28.51,28.46,28.47,124500.0,19.1772,19.1974,19.1637,19.1704,124500.0
2011-05-06 13:25:00,28.48,28.5,28.46,28.49,32700.0,19.1772,19.1906,19.1637,19.1839,32700.0
2011-05-06 13:30:00,28.49,28.5,28.45,28.45,52600.0,19.1839,19.1906,19.157,19.157,52600.0
2011-05-06 13:35:00,28.46,28.49,28.45,28.49,77600.0,19.1637,19.1839,19.157,19.1839,77600.0
2011-05-06 13:40:00,28.49,28.5,28.47,28.48,152100.0,19.1839,19.1906,19.1704,19.1772,152100.0
2011-05-06 13:45:00,28.48,28.49,28.46,28.47,33100.0,19.1772,19.1839,19.1637,19.1704,33100.0
2011-05-06 13:50:00,28.47,28.49,28.46,28.48,15300.0,19.1704,19.1839,19.1637,19.1772,15300.0
2011-05-06 13:55:00,28.48,28.49,28.46,28.48,69000.0,19.1772,19.1839,19.1637,19.1772,69000.0
2011-05-06 14:00:00,28.48,28.49,28.47,28.48,43800.0,19.1772,19.1839,19.1704,19.1772,43800.0
2011-05-06 14:05:00,28.48,28.5,28.47,28.49,90800.0,19.1772,19.1906,19.1704,19.1839,90800.0
2011-05-06 14:10:00,28.49,28.51,28.48,28.5,307700.0,19.1839,19.1974,19.1772,19.1906,307700.0
2011-05-06 14:15:00,28.5,28.53,28.48,28.53,261900.0,19.1906,19.2108,19.1772,19.2108,261900.0
2011-05-06 14:20:00,28.53,28.53,28.49,28.5,106100.0,19.2108,19.2108,19.1839,19.1906,106100.0
2011-05-06 14:25:00,28.5,28.5,28.47,28.48,61300.0,19.1906,19.1906,19.1704,19.1772,61300.0
2011-05-06 14:30:00,28.48,28.52,28.47,28.48,123200.0,19.1772,19.2041,19.1704,19.1772,123200.0
2011-05-06 14:35:00,28.48,28.49,28.45,28.47,67100.0,19.1772,19.1839,19.157,19.1704,67100.0
2011-05-06 14:40:00,28.47,28.5,28.47,28.5,49700.0,19.1704,19.1906,19.1704,19.1906,49700.0
2011-05-06 14:45:00,28.5,28.5,28.47,28.49,64900.0,19.1906,19.1906,19.1704,19.1839,64900.0
2011-05-06 14:50:00,28.48,28.5,28.47,28.49,53500.0,19.1772,19.1906,19.1704,19.1839,53500.0
2011-05-06 14:55:00,28.48,28.51,28.47,28.5,116900.0,19.1772,19.1974,19.1704,19.1906,116900.0
2011-05-06 15:00:00,28.5,28.55,28.49,28.55,265700.0,19.1906,19.2243,19.1839,19.2243,265700.0
2011-05-06 15:05:00,28.55,28.59,28.48,28.49,142300.0,19.2243,19.2512,19.1772,19.1839,142300.0
2011-05-06 15:10:00,28.49,28.5,28.41,28.42,147700.0,19.1839,19.1906,19.13,19.1368,147700.0
2011-05-06 15:15:00,28.42,28.47,28.4,28.44,121900.0,19.1368,19.1704,19.1233,19.1502,121900.0
2011-05-06 15:20:00,28.45,28.45,28.4,28.42,117300.0,19.157,19.157,19.1233,19.1368,117300.0
2011-05-06 15:25:00,28.42,28.42,28.39,28.42,123600.0,19.1368,19.1368,19.1166,19.1368,123600.0
2011-05-06 15:30:00,28.42,28.51,28.41,28.5,155100.0,19.1368,19.1974,19.13,19.1906,155100.0
2011-05-06 15:35:00,28.49,28.51,28.47,28.49,128900.0,19.1839,19.1974,19.1704,19.1839,128900.0
2011-05-06 15:40:00,28.49,28.51,28.48,28.5,101600.0,19.1839,19.1974,19.1772,19.1906,101600.0
2011-05-06 15:45:00,28.5,28.51,28.48,28.5,154400.0,19.1906,19.1974,19.1772,19.1906,154400.0
2011-05-06 15:50:00,28.5,28.56,28.49,28.54,285300.0,19.1906,19.231,19.1839,19.2176,285300.0
2011-05-06 15:55:00,28.54,28.54,28.48,28.5,182500.0,19.2176,19.2176,19.1772,19.1906,182500.0
2011-05-09 09:30:00,30.36,30.87,30.05,30.8,670000.0,20.4431,20.7865,20.2343,20.7394,670000.0
2011-05-09 09:35:00,30.82,31.25,30.65,31.12,2532400.0,20.7528,21.0424,20.6384,20.9548,2532400.0
2011-05-09 09:40:00,31.11,31.52,31.1,31.39,1059500.0,20.9481,21.2242,20.9414,21.1366,1059500.0
2011-05-09 09:45:00,31.41,31.77,31.31,31.65,725300.0,21.1501,21.3925,21.0828,21.3117,725300.0
2011-05-09 09:50:00,31.65,31.67,31.35,31.4,633300.0,21.3117,21.3252,21.1097,21.1434,633300.0
2011-05-09 09:55:00,31.41,31.66,31.36,31.51,416300.0,21.1501,21.3184,21.1164,21.2174,416300.0
2011-05-09 10:00:00,31.51,31.7,31.51,31.58,462800.0,21.2174,21.3454,21.2174,21.2646,462800.0
2011-05-09 10:05:00,31.58,31.78,31.54,31.77,636000.0,21.2646,21.3993,21.2376,21.3925,636000.0
2011-05-09 10:10:00,31.77,31.9,31.63,31.75,1073900.0,21.3925,21.4801,21.2982,21.379,1073900.0
2011-05-09 10:15:00,31.75,31.89,31.71,31.83,448500.0,21.379,21.4733,21.3521,21.4329,448500.0
2011-05-09 10:20:00,31.83,31.95,31.78,31.89,589500.0,21.4329,21.5137,21.3993,21.4733,589500.0
2011-05-09 10:25:00,31.89,32.08,31.89,32.02,1081900.0,21.4733,21.6013,21.4733,21.5609,1081900.0
2011-05-09 10:30:00,32.03,32.29,31.85,32.25,1087700.0,21.5676,21.7427,21.4464,21.7157,1087700.0
2011-05-09 10:35:00,32.25,32.49,32.16,32.43,1105700.0,21.7157,21.8773,21.6551,21.8369,1105700.0
2011-05-09 10:40:00,32.43,32.59,32.3,32.54,937400.0,21.8369,21.9447,21.7494,21.911,937400.0
2011-05-09 10:45:00,32.54,32.76,32.5,32.72,862700.0,21.911,22.0591,21.8841,22.0322,862700.0
2011-05-09 10:50:00,32.71,32.72,32.35,32.4,966200.0,22.0255,22.0322,21.7831,21.8167,966200.0
2011-05-09 10:55:00,32.4,32.5,32.02,32.16,750400.0,21.8167,21.8841,21.5609,21.6551,750400.0
2011-05-09 11:00:00,32.17,32.39,32.03,32.35,626600.0,21.6619,21.81,21.5676,21.7831,626600.0
2011-05-09 11:05:00,32.35,32.4,32.28,32.36,380300.0,21.7831,21.8167,21.7359,21.7898,380300.0
2011-05-09 11:10:00,32.36,32.38,32.17,32.2,336100.0,21.7898,21.8033,21.6619,21.6821,336100.0
2011-05-09 11:15:00,32.2,32.21,31.74,31.81,552800.0,21.6821,21.6888,21.3723,21.4195,552800.0
2011-05-09 11:20:00,31.82,31.97,31.79,31.94,401100.0,21.4262,21.5272,21.406,21.507,401100.0
2011-05-09 11:25:00,31.94,32.18,31.88,32.13,392000.0,21.507,21.6686,21.4666,21.6349,392000.0
2011-05-09 11:30:00,32.13,32.14,31.96,32.02,347700.0,21.6349,21.6417,21.5205,21.5609,347700.0
2011-05-09 11:35:00,32.03,32.06,31.97,32.02,191100.0,21.5676,21.5878,21.5272,21.5609,191100.0
2011-05-09 11:40:00,32.02,32.04,31.87,31.91,213400.0,21.5609,21.5743,21.4599,21.4868,213400.0
2011-05-09 11:45:00,31.92,31.97,31.87,31.93,225600.0,21.4935,21.5272,21.4599,21.5003,225600.0
2011-05-09 11:50:00,31.92,32.24,31.92,32.14,403100.0,21.4935,21.709,21.4935,21.6417,403100.0
2011-05-09 11:55:00,32.13,32.19,31.99,32.07,308800.0,21.6349,21.6753,21.5407,21.5945,308800.0
2011-05-09 12:00:00,32.06,32.09,31.93,31.95,264300.0,21.5878,21.608,21.5003,21.5137,264300.0
2011-05-09 12:05:00,31.96,31.96,31.9,31.92,243900.0,21.5205,21.5205,21.4801,21.4935,243900.0
2011-05-09 12:10:00,31.92,31.93,31.82,31.88,261400.0,21.4935,21.5003,21.4262,21.4666,261400.0
2011-05-09 12:15:00,31.89,31.92,31.82,31.9,185600.0,21.4733,21.4935,21.4262,21.4801,185600.0
2011-05-09 12:20:00,31.89,31.9,31.77,31.83,164100.0,21.4733,21.4801,21.3925,21.4329,164100.0
2011-05-09 12:25:00,31.83,31.86,31.65,31.74,293900.0,21.4329,21.4531,21.3117,21.3723,293900.0
2011-05-09 12:30:00,31.74,31.78,31.68,31.78,188800.0,21.3723,21.3993,21.3319,21.3993,188800.0
2011-05-09 12:35:00,31.77,31.87,31.76,31.87,141400.0,21.3925,21.4599,21.3858,21.4599,141400.0
2011-05-09 12:40:00,31.87,31.98,31.84,31.89,250600.0,21.4599,21.5339,21.4397,21.4733,250600.0
2011-05-09 12:45:00,31.89,31.89,31.81,31.87,119600.0,21.4733,21.4733,21.4195,21.4599,119600.0
2011-05-09 12:50:00,31.86,31.88,31.84,31.84,82800.0,21.4531,21.4666,21.4397,21.4397,82800.0
2011-05-09 12:55:00,31.84,31.94,31.81,31.84,171600.0,21.4397,21.507,21.4195,21.4397,171600.0
2011-05-09 13:00:00,31.84,31.88,31.81,31.85,92400.0,21.4397,21.4666,21.4195,21.4464,92400.0
2011-05-09 13:05:00,31.85,31.87,31.82,31.87,91500.0,21.4464,21.4599,21.4262,21.4599,91500.0
2011-05-09 13:10:00,31.86,31.93,31.84,31.91,158400.0,21.4531,21.5003,21.4397,21.4868,158400.0
2011-05-09 13:15:00,31.91,32.0,31.89,31.98,188400.0,21.4868,21.5474,21.4733,21.5339,188400.0
2011-05-09 13:20:00,31.98,31.99,31.92,31.95,106900.0,21.5339,21.5407,21.4935,21.5137,106900.0
2011-05-09 13:25:00,31.94,32.0,31.93,31.97,112600.0,21.507,21.5474,21.5003,21.5272,112600.0
2011-05-09 13:30:00,31.97,32.08,31.95,32.07,192300.0,21.5272,21.6013,21.5137,21.5945,192300.0
2011-05-09 13:35:00,32.07,32.09,32.01,32.03,183800.0,21.5945,21.608,21.5541,21.5676,183800.0
2011-05-09 13:40:00,32.02,32.19,31.95,32.19,228600.0,21.5609,21.6753,21.5137,21.6753,228600.0
2011-05-09 13:45:00,32.19,32.22,32.12,32.16,202600.0,21.6753,21.6955,21.6282,21.6551,202600.0
2011-05-09 13:50:00,32.17,32.24,32.12,32.17,187600.0,21.6619,21.709,21.6282,21.6619,187600.0
2011-05-09 13:55:00,32.18,32.2,32.08,32.19,199300.0,21.6686,21.6821,21.6013,21.6753,199300.0
2011-05-09 14:00:00,32.19,32.25,32.16,32.22,223700.0,21.6753,21.7157,21.6551,21.6955,223700.0
2011-05-09 14:05:00,32.21,32.3,32.21,32.29,290500.0,21.6888,21.7494,21.6888,21.7427,290500.0
2011-05-09 14:10:00,32.3,32.35,32.25,32.26,299900.0,21.7494,21.7831,21.7157,21.7225,299900.0
2011-05-09 14:15:00,32.26,32.3,32.22,32.27,154400.0,21.7225,21.7494,21.6955,21.7292,154400.0
2011-05-09 14:20:00,32.27,32.29,31.92,32.06,419000.0,21.7292,21.7427,21.4935,21.5878,419000.0
2011-05-09 14:25:00,32.06,32.14,31.85,31.86,217800.0,21.5878,21.6417,21.4464,21.4531,217800.0
2011-05-09 14:30:00,31.86,31.88,31.71,31.8,317300.0,21.4531,21.4666,21.3521,21.4127,317300.0
2011-05-09 14:35:00,31.8,31.96,31.79,31.93,200400.0,21.4127,21.5205,21.406,21.5003,200400.0
2011-05-09 14:40:00,31.93,32.0,31.86,31.89,233300.0,21.5003,21.5474,21.4531,21.4733,233300.0
2011-05-09 14:45:00,31.89,31.95,31.81,31.85,276500.0,21.4733,21.5137,21.4195,21.4464,276500.0
2011-05-09 14:50:00,31.85,31.89,31.81,31.86,126900.0,21.4464,21.4733,21.4195,21.4531,126900.0
2011-05-09 14:55:00,31.86,31.89,31.74,31.79,218600.0,21.4531,21.4733,21.3723,21.406,218600.0
2011-05-09 15:00:00,31.79,31.82,31.73,31.75,245800.0,21.406,21.4262,21.3656,21.379,245800.0
2011-05-09 15:05:00,31.75,31.82,31.72,31.75,154700.0,21.379,21.4262,21.3588,21.379,154700.0
2011-05-09 15:10:00,31.75,31.83,31.72,31.81,222300.0,21.379,21.4329,21.3588,21.4195,222300.0
2011-05-09 15:15:00,31.81,31.85,31.8,31.85,118700.0,21.4195,21.4464,21.4127,21.4464,118700.0
2011-05-09 15:20:00,31.84,31.85,31.52,31.62,597300.0,21.4397,21.4464,21.2242,21.2915,597300.0
2011-05-09 15:25:00,31.62,31.67,31.57,31.65,365600.0,21.2915,21.3252,21.2578,21.3117,365600.0
2011-05-09 15:30:00,31.65,31.76,31.64,31.75,282800.0,21.3117,21.3858,21.305,21.379,282800.0
2011-05-09 15:35:00,31.75,31.88,31.74,31.86,372900.0,21.379,21.4666,21.3723,21.4531,372900.0
2011-05-09 15:40:00,31.86,31.94,31.79,31.8,397000.0,21.4531,21.507,21.406,21.4127,397000.0
2011-05-09 15:45:00,31.79,31.89,31.72,31.78,424200.0,21.406,21.4733,21.3588,21.3993,424200.0
2011-05-09 15:50:00,31.79,31.79,31.61,31.68,511700.0,21.406,21.406,21.2848,21.3319,511700.0
2011-05-09 15:55:00,31.68,31.68,31.5,31.55,1071900.0,21.3319,21.3319,21.2107,21.2444,1071900.0
2011-05-10 09:30:00,31.21,31.46,31.15,31.43,474100.0,21.0154,21.1838,20.975,21.1636,474100.0
2011-05-10 09:35:00,31.44,31.48,31.33,31.35,171800.0,21.1703,21.1972,21.0962,21.1097,171800.0
2011-05-10 09:40:00,31.34,31.42,31.26,31.33,301500.0,21.103,21.1568,21.0491,21.0962,301500.0
2011-05-10 09:45:00,31.33,31.38,31.25,31.26,112000.0,21.0962,21.1299,21.0424,21.0491,112000.0
2011-05-10 09:50:00,31.25,31.46,31.25,31.45,169700.0,21.0424,21.1838,21.0424,21.177,169700.0
2011-05-10 09:55:00,31.45,31.61,31.42,31.57,226700.0,21.177,21.2848,21.1568,21.2578,226700.0
2011-05-10 10:00:00,31.57,31.6,31.43,31.6,319100.0,21.2578,21.278,21.1636,21.278,319100.0
2011-05-10 10:05:00,31.6,31.74,31.51,31.52,212600.0,21.278,21.3723,21.2174,21.2242,212600.0
2011-05-10 10:10:00,31.52,31.57,31.36,31.48,400900.0,21.2242,21.2578,21.1164,21.1972,400900.0
2011-05-10 10:15:00,31.49,31.59,31.47,31.5,74400.0,21.204,21.2713,21.1905,21.2107,74400.0
2011-05-10 10:20:00,31.51,31.52,31.44,31.46,77600.0,21.2174,21.2242,21.1703,21.1838,77600.0
2011-05-10 10:25:00,31.46,31.47,31.43,31.44,151300.0,21.1838,21.1905,21.1636,21.1703,151300.0
2011-05-10 10:30:00,31.45,31.49,31.41,31.49,157800.0,21.177,21.204,21.1501,21.204,157800.0
2011-05-10 10:35:00,31.49,31.5,31.43,31.44,138500.0,21.204,21.2107,21.1636,21.1703,138500.0
2011-05-10 10:40:00,31.44,31.44,31.39,31.4,149300.0,21.1703,21.1703,21.1366,21.1434,149300.0
2011-05-10 10:45:00,31.41,31.43,31.2,31.21,157800.0,21.1501,21.1636,21.0087,21.0154,157800.0
2011-05-10 10:50:00,31.2,31.23,31.08,31.1,210000.0,21.0087,21.0289,20.9279,20.9414,210000.0
2011-05-10 10:55:00,31.1,31.13,30.99,31.09,188900.0,20.9414,20.9616,20.8673,20.9346,188900.0
2011-05-10 11:00:00,31.1,31.23,31.08,31.21,128700.0,20.9414,21.0289,20.9279,21.0154,128700.0
2011-05-10 11:05:00,31.21,31.21,31.08,31.09,123600.0,21.0154,21.0154,20.9279,20.9346,123600.0
2011-05-10 11:10:00,31.08,31.21,31.07,31.2,151800.0,20.9279,21.0154,20.9212,21.0087,151800.0
2011-05-10 11:15:00,31.2,31.28,31.2,31.25,109700.0,21.0087,21.0626,21.0087,21.0424,109700.0
2011-05-10 11:20:00,31.26,31.28,31.21,31.26,173700.0,21.0491,21.0626,21.0154,21.0491,173700.0
2011-05-10 11:25:00,31.27,31.35,31.26,31.31,117300.0,21.0558,21.1097,21.0491,21.0828,117300.0
2011-05-10 11:30:00,31.3,31.34,31.28,31.33,88300.0,21.076,21.103,21.0626,21.0962,88300.0
2011-05-10 11:35:00,31.33,31.36,31.32,31.36,65700.0,21.0962,21.1164,21.0895,21.1164,65700.0
2011-05-10 11:40:00,31.37,31.38,31.26,31.26,73200.0,21.1232,21.1299,21.0491,21.0491,73200.0
2011-05-10 11:45:00,31.27,31.29,31.22,31.22,34600.0,21.0558,21.0693,21.0222,21.0222,34600.0
2011-05-10 11:50:00,31.21,31.3,31.18,31.29,159400.0,21.0154,21.076,20.9952,21.0693,159400.0
2011-05-10 11:55:00,31.28,31.31,31.25,31.29,62200.0,21.0626,21.0828,21.0424,21.0693,62200.0
2011-05-10 12:00:00,31.28,31.29,31.23,31.24,86500.0,21.0626,21.0693,21.0289,21.0356,86500.0
2011-05-10 12:05:00,31.24,31.26,31.17,31.18,59400.0,21.0356,21.0491,20.9885,20.9952,59400.0
2011-05-10 12:10:00,31.18,31.21,31.09,31.09,104700.0,20.9952,21.0154,20.9346,20.9346,104700.0
2011-05-10 12:15:00,31.09,31.13,31.06,31.09,119800.0,20.9346,20.9616,20.9144,20.9346,119800.0
2011-05-10 12:20:00,31.09,31.09,31.01,31.03,64800.0,20.9346,20.9346,20.8808,20.8942,64800.0
2011-05-10 12:25:00,31.03,31.03,31.0,31.0,48900.0,20.8942,20.8942,20.874,20.874,48900.0
2011-05-10 12:30:00,31.0,31.04,30.98,30.99,140600.0,20.874,20.901,20.8606,20.8673,140600.0
2011-05-10 12:35:00,30.99,31.05,30.99,31.05,77600.0,20.8673,20.9077,20.8673,20.9077,77600.0
2011-05-10 12:40:00,31.05,31.1,31.04,31.05,52300.0,20.9077,20.9414,20.901,20.9077,52300.0
2011-05-10 12:45:00,31.05,31.06,30.98,31.02,86900.0,20.9077,20.9144,20.8606,20.8875,86900.0
2011-05-10 12:50:00,31.03,31.07,31.02,31.05,73300.0,20.8942,20.9212,20.8875,20.9077,73300.0
2011-05-10 12:55:00,31.04,31.07,31.0,31.06,36600.0,20.901,20.9212,20.874,20.9144,36600.0
2011-05-10 13:00:00,31.06,31.06,31.0,31.01,63400.0,20.9144,20.9144,20.874,20.8808,63400.0
2011-05-10 13:05:00,31.01,31.06,31.0,31.01,35200.0,20.8808,20.9144,20.874,20.8808,35200.0
2011-05-10 13:10:00,31.01,31.05,31.0,31.0,36500.0,20.8808,20.9077,20.874,20.874,36500.0
2011-05-10 13:15:00,31.01,31.03,31.0,31.03,24700.0,20.8808,20.8942,20.874,20.8942,24700.0
2011-05-10 13:20:00,31.03,31.03,31.0,31.0,24600.0,20.8942,20.8942,20.874,20.874,24600.0
2011-05-10 13:25:00,31.01,31.04,30.99,31.03,98600.0,20.8808,20.901,20.8673,20.8942,98600.0
2011-05-10 13:30:00,31.04,31.06,31.01,31.02,30800.0,20.901,20.9144,20.8808,20.8875,30800.0
2011-05-10 13:35:00,31.02,31.02,31.0,31.01,30600.0,20.8875,20.8875,20.874,20.8808,30600.0
2011-05-10 13:40:00,31.01,31.1,30.98,31.08,146900.0,20.8808,20.9414,20.8606,20.9279,146900.0
2011-05-10 13:45:00,31.09,31.15,31.07,31.07,73300.0,20.9346,20.975,20.9212,20.9212,73300.0
2011-05-10 13:50:00,31.07,31.16,31.06,31.14,50300.0,20.9212,20.9818,20.9144,20.9683,50300.0
2011-05-10 13:55:00,31.14,31.14,31.1,31.11,44300.0,20.9683,20.9683,20.9414,20.9481,44300.0
2011-05-10 14:00:00,31.1,31.15,31.1,31.15,30900.0,20.9414,20.975,20.9414,20.975,30900.0
2011-05-10 14:05:00,31.15,31.15,31.06,31.06,43100.0,20.975,20.975,20.9144,20.9144,43100.0
2011-05-10 14:10:00,31.07,31.07,31.02,31.05,35600.0,20.9212,20.9212,20.8875,20.9077,35600.0
2011-05-10 14:15:00,31.05,31.06,31.01,31.04,64700.0,20.9077,20.9144,20.8808,20.901,64700.0
2011-05-10 14:20:00,31.04,31.05,31.04,31.04,16000.0,20.901,20.9077,20.901,20.901,16000.0
2011-05-10 14:25:00,31.04,31.06,31.01,31.02,45200.0,20.901,20.9144,20.8808,20.8875,45200.0
2011-05-10 14:30:00,31.02,31.05,31.01,31.04,43500.0,20.8875,20.9077,20.8808,20.901,43500.0
2011-05-10 14:35:00,31.03,31.1,31.03,31.1,54400.0,20.8942,20.9414,20.8942,20.9414,54400.0
2011-05-10 14:40:00,31.1,31.1,31.05,31.06,73500.0,20.9414,20.9414,20.9077,20.9144,73500.0
2011-05-10 14:45:00,31.05,31.07,31.0,31.01,140300.0,20.9077,20.9212,20.874,20.8808,140300.0
2011-05-10 14:50:00,31.02,31.03,31.0,31.0,83200.0,20.8875,20.8942,20.874,20.874,83200.0
2011-05-10 14:55:00,31.0,31.05,31.0,31.02,68500.0,20.874,20.9077,20.874,20.8875,68500.0
2011-05-10 15:00:00,31.03,31.07,31.01,31.07,94600.0,20.8942,20.9212,20.8808,20.9212,94600.0
2011-05-10 15:05:00,31.07,31.13,31.07,31.11,98900.0,20.9212,20.9616,20.9212,20.9481,98900.0
2011-05-10 15:10:00,31.12,31.14,31.09,31.11,101000.0,20.9548,20.9683,20.9346,20.9481,101000.0
2011-05-10 15:15:00,31.1,31.15,31.09,31.15,64500.0,20.9414,20.975,20.9346,20.975,64500.0
2011-05-10 15:20:00,31.15,31.18,31.14,31.15,114000.0,20.975,20.9952,20.9683,20.975,114000.0
2011-05-10 15:25:00,31.15,31.15,31.1,31.15,101300.0,20.975,20.975,20.9414,20.975,101300.0
2011-05-10 15:30:00,31.14,31.16,31.11,31.16,129500.0,20.9683,20.9818,20.9481,20.9818,129500.0
2011-05-10 15:35:00,31.15,31.21,31.15,31.2,257600.0,20.975,21.0154,20.975,21.0087,257600.0
2011-05-10 15:40:00,31.21,31.21,31.17,31.21,137400.0,21.0154,21.0154,20.9885,21.0154,137400.0
2011-05-10 15:45:00,31.2,31.21,31.14,31.19,176900.0,21.0087,21.0154,20.9683,21.002,176900.0
2011-05-10 15:50:00,31.18,31.19,31.13,31.16,212600.0,20.9952,21.002,20.9616,20.9818,212600.0
2011-05-10 15:55:00,31.15,31.21,31.15,31.2,465000.0,20.975,21.0154,20.975,21.0087,465000.0
2011-05-11 09:30:00,30.85,31.13,30.85,31.05,187300.0,20.773,20.9616,20.773,20.9077,187300.0
2011-05-11 09:35:00,31.05,31.13,31.02,31.07,62400.0,20.9077,20.9616,20.8875,20.9212,62400.0
2011-05-11 09:40:00,31.08,31.17,31.08,31.14,37500.0,20.9279,20.9885,20.9279,20.9683,37500.0
2011-05-11 09:45:00,31.16,31.36,31.14,31.33,283700.0,20.9818,21.1164,20.9683,21.0962,283700.0
2011-05-11 09:50:00,31.33,31.44,31.31,31.43,126800.0,21.0962,21.1703,21.0828,21.1636,126800.0
2011-05-11 09:55:00,31.43,31.49,31.37,31.49,114400.0,21.1636,21.204,21.1232,21.204,114400.0
2011-05-11 10:00:00,31.49,31.54,31.45,31.51,209700.0,21.204,21.2376,21.177,21.2174,209700.0
2011-05-11 10:05:00,31.51,31.61,31.46,31.58,163100.0,21.2174,21.2848,21.1838,21.2646,163100.0
2011-05-11 10:10:00,31.58,31.59,31.43,31.48,144900.0,21.2646,21.2713,21.1636,21.1972,144900.0
2011-05-11 10:15:00,31.49,31.49,31.27,31.31,198500.0,21.204,21.204,21.0558,21.0828,198500.0
2011-05-11 10:20:00,31.32,31.35,31.24,31.28,81900.0,21.0895,21.1097,21.0356,21.0626,81900.0
2011-05-11 10:25:00,31.29,31.32,31.21,31.22,70400.0,21.0693,21.0895,21.0154,21.0222,70400.0
2011-05-11 10:30:00,31.21,31.24,31.18,31.23,51900.0,21.0154,21.0356,20.9952,21.0289,51900.0
2011-05-11 10:35:00,31.23,31.33,31.22,31.26,46300.0,21.0289,21.0962,21.0222,21.0491,46300.0
2011-05-11 10:40:00,31.26,31.3,31.21,31.22,73500.0,21.0491,21.076,21.0154,21.0222,73500.0
2011-05-11 10:45:00,31.22,31.24,31.13,31.13,89900.0,21.0222,21.0356,20.9616,20.9616,89900.0
2011-05-11 10:50:00,31.13,31.26,31.13,31.26,51800.0,20.9616,21.0491,20.9616,21.0491,51800.0
2011-05-11 10:55:00,31.26,31.28,31.22,31.23,62100.0,21.0491,21.0626,21.0222,21.0289,62100.0
2011-05-11 11:00:00,31.23,31.25,31.22,31.23,58700.0,21.0289,21.0424,21.0222,21.0289,58700.0
2011-05-11 11:05:00,31.23,31.23,31.17,31.21,76600.0,21.0289,21.0289,20.9885,21.0154,76600.0
2011-05-11 11:10:00,31.21,31.21,31.15,31.15,26700.0,21.0154,21.0154,20.975,20.975,26700.0
2011-05-11 11:15:00,31.15,31.23,31.15,31.2,39000.0,20.975,21.0289,20.975,21.0087,39000.0
2011-05-11 11:20:00,31.2,31.2,31.15,31.16,26600.0,21.0087,21.0087,20.975,20.9818,26600.0
2011-05-11 11:25:00,31.16,31.19,31.1,31.12,181500.0,20.9818,21.002,20.9414,20.9548,181500.0
2011-05-11 11:30:00,31.12,31.12,31.06,31.07,109500.0,20.9548,20.9548,20.9144,20.9212,109500.0
2011-05-11 11:35:00,31.07,31.09,31.04,31.08,51400.0,20.9212,20.9346,20.901,20.9279,51400.0
2011-05-11 11:40:00,31.08,31.17,31.08,31.17,35100.0,20.9279,20.9885,20.9279,20.9885,35100.0
2011-05-11 11:45:00,31.17,31.22,31.17,31.2,64300.0,20.9885,21.0222,20.9885,21.0087,64300.0
2011-05-11 11:50:00,31.2,31.26,31.2,31.25,25400.0,21.0087,21.0491,21.0087,21.0424,25400.0
2011-05-11 11:55:00,31.25,31.27,31.21,31.25,40300.0,21.0424,21.0558,21.0154,21.0424,40300.0
2011-05-11 12:00:00,31.25,31.25,31.19,31.19,49300.0,21.0424,21.0424,21.002,21.002,49300.0
2011-05-11 12:05:00,31.2,31.21,31.14,31.21,45100.0,21.0087,21.0154,20.9683,21.0154,45100.0
2011-05-11 12:10:00,31.21,31.22,31.15,31.17,42200.0,21.0154,21.0222,20.975,20.9885,42200.0
2011-05-11 12:15:00,31.16,31.16,31.05,31.12,62300.0,20.9818,20.9818,20.9077,20.9548,62300.0
2011-05-11 12:20:00,31.11,31.12,31.07,31.07,65900.0,20.9481,20.9548,20.9212,20.9212,65900.0
2011-05-11 12:25:00,31.07,31.07,31.03,31.06,59900.0,20.9212,20.9212,20.8942,20.9144,59900.0
2011-05-11 12:30:00,31.06,31.07,31.03,31.07,31500.0,20.9144,20.9212,20.8942,20.9212,31500.0
2011-05-11 12:35:00,31.07,31.12,31.07,31.12,21600.0,20.9212,20.9548,20.9212,20.9548,21600.0
2011-05-11 12:40:00,31.12,31.13,31.09,31.1,42500.0,20.9548,20.9616,20.9346,20.9414,42500.0
2011-05-11 12:45:00,31.1,31.11,31.02,31.04,69000.0,20.9414,20.9481,20.8875,20.901,69000.0
2011-05-11 12:50:00,31.04,31.08,31.01,31.08,82900.0,20.901,20.9279,20.8808,20.9279,82900.0
2011-05-11 12:55:00,31.07,31.1,31.06,31.08,30400.0,20.9212,20.9414,20.9144,20.9279,30400.0
2011-05-11 13:00:00,31.08,31.09,31.04,31.06,34500.0,20.9279,20.9346,20.901,20.9144,34500.0
2011-05-11 13:05:00,31.06,31.08,31.04,31.04,23300.0,20.9144,20.9279,20.901,20.901,23300.0
2011-05-11 13:10:00,31.05,31.07,31.04,31.04,21300.0,20.9077,20.9212,20.901,20.901,21300.0
2011-05-11 13:15:00,31.05,31.06,31.04,31.04,20400.0,20.9077,20.9144,20.901,20.901,20400.0
2011-05-11 13:20:00,31.05,31.06,31.03,31.06,23100.0,20.9077,20.9144,20.8942,20.9144,23100.0
2011-05-11 13:25:00,31.07,31.07,31.01,31.01,50500.0,20.9212,20.9212,20.8808,20.8808,50500.0
2011-05-11 13:30:00,31.02,31.03,30.98,31.01,80400.0,20.8875,20.8942,20.8606,20.8808,80400.0
2011-05-11 13:35:00,31.01,31.02,30.96,31.01,102500.0,20.8808,20.8875,20.8471,20.8808,102500.0
2011-05-11 13:40:00,31.02,31.05,31.01,31.04,37900.0,20.8875,20.9077,20.8808,20.901,37900.0
2011-05-11 13:45:00,31.04,31.06,31.02,31.04,45300.0,20.901,20.9144,20.8875,20.901,45300.0
2011-05-11 13:50:00,31.05,31.09,31.04,31.09,19700.0,20.9077,20.9346,20.901,20.9346,19700.0
2011-05-11 13:55:00,31.09,31.1,31.03,31.06,32300.0,20.9346,20.9414,20.8942,20.9144,32300.0
2011-05-11 14:00:00,31.07,31.09,31.05,31.07,30300.0,20.9212,20.9346,20.9077,20.9212,30300.0
2011-05-11 14:05:00,31.07,31.09,31.05,31.09,26800.0,20.9212,20.9346,20.9077,20.9346,26800.0
2011-05-11 14:10:00,31.09,31.1,31.07,31.07,38800.0,20.9346,20.9414,20.9212,20.9212,38800.0
2011-05-11 14:15:00,31.08,31.09,31.07,31.08,30200.0,20.9279,20.9346,20.9212,20.9279,30200.0
2011-05-11 14:20:00,31.08,31.1,31.04,31.06,61800.0,20.9279,20.9414,20.901,20.9144,61800.0
2011-05-11 14:25:00,31.06,31.06,31.04,31.05,30900.0,20.9144,20.9144,20.901,20.9077,30900.0
2011-05-11 14:30:00,31.05,31.08,31.05,31.06,31000.0,20.9077,20.9279,20.9077,20.9144,31000.0
2011-05-11 14:35:00,31.06,31.08,31.05,31.06,37900.0,20.9144,20.9279,20.9077,20.9144,37900.0
2011-05-11 14:40:00,31.06,31.09,31.06,31.08,33000.0,20.9144,20.9346,20.9144,20.9279,33000.0
2011-05-11 14:45:00,31.08,31.11,31.07,31.08,45700.0,20.9279,20.9481,20.9212,20.9279,45700.0
2011-05-11 14:50:00,31.08,31.09,31.07,31.08,18300.0,20.9279,20.9346,20.9212,20.9279,18300.0
2011-05-11 14:55:00,31.08,31.09,31.03,31.04,55900.0,20.9279,20.9346,20.8942,20.901,55900.0
2011-05-11 15:00:00,31.04,31.07,31.04,31.06,39300.0,20.901,20.9212,20.901,20.9144,39300.0
2011-05-11 15:05:00,31.06,31.06,31.03,31.03,54900.0,20.9144,20.9144,20.8942,20.8942,54900.0
2011-05-11 15:10:00,31.03,31.04,31.01,31.03,46900.0,20.8942,20.901,20.8808,20.8942,46900.0
2011-05-11 15:15:00,31.03,31.04,31.0,31.02,52500.0,20.8942,20.901,20.874,20.8875,52500.0
2011-05-11 15:20:00,31.03,31.04,31.0,31.01,80000.0,20.8942,20.901,20.874,20.8808,80000.0
2011-05-11 15:25:00,31.01,31.02,31.0,31.01,53900.0,20.8808,20.8875,20.874,20.8808,53900.0
2011-05-11 15:30:00,31.01,31.02,31.0,31.01,74200.0,20.8808,20.8875,20.874,20.8808,74200.0
2011-05-11 15:35:00,31.01,31.01,30.98,31.0,178400.0,20.8808,20.8808,20.8606,20.874,178400.0
2011-05-11 15:40:00,31.0,31.07,30.99,31.07,240500.0,20.874,20.9212,20.8673,20.9212,240500.0
2011-05-11 15:45:00,31.07,31.1,31.06,31.1,118600.0,20.9212,20.9414,20.9144,20.9414,118600.0
2011-05-11 15:50:00,31.1,31.14,31.05,31.11,189000.0,20.9414,20.9683,20.9077,20.9481,189000.0
2011-05-11 15:55:00,31.11,31.17,31.1,31.16,381300.0,20.9481,20.9885,20.9414,20.9818,381300.0
2011-05-12 09:30:00,31.22,31.3,31.05,31.21,127800.0,21.0222,21.076,20.9077,21.0154,127800.0
2011-05-12 09:35:00,31.2,31.31,31.19,31.3,34700.0,21.0087,21.0828,21.002,21.076,34700.0
2011-05-12 09:40:00,31.3,31.48,31.29,31.45,690400.0,21.076,21.1972,21.0693,21.177,690400.0
2011-05-12 09:45:00,31.45,31.54,31.41,31.5,563200.0,21.177,21.2376,21.1501,21.2107,563200.0
2011-05-12 09:50:00,31.5,31.57,31.47,31.57,87300.0,21.2107,21.2578,21.1905,21.2578,87300.0
2011-05-12 09:55:00,31.57,31.67,31.55,31.66,133800.0,21.2578,21.3252,21.2444,21.3184,133800.0
2011-05-12 10:00:00,31.66,31.78,31.66,31.78,276600.0,21.3184,21.3993,21.3184,21.3993,276600.0
2011-05-12 10:05:00,31.77,31.84,31.73,31.84,176400.0,21.3925,21.4397,21.3656,21.4397,176400.0
2011-05-12 10:10:00,31.84,31.85,31.73,31.74,121500.0,21.4397,21.4464,21.3656,21.3723,121500.0
2011-05-12 10:15:00,31.74,31.84,31.73,31.79,138100.0,21.3723,21.4397,21.3656,21.406,138100.0
2011-05-12 10:20:00,31.79,31.82,31.76,31.79,102200.0,21.406,21.4262,21.3858,21.406,102200.0
2011-05-12 10:25:00,31.79,31.8,31.75,31.76,84900.0,21.406,21.4127,21.379,21.3858,84900.0
2011-05-12 10:30:00,31.75,31.79,31.75,31.77,63700.0,21.379,21.406,21.379,21.3925,63700.0
2011-05-12 10:35:00,31.77,31.8,31.75,31.76,68000.0,21.3925,21.4127,21.379,21.3858,68000.0
2011-05-12 10:40:00,31.76,31.78,31.7,31.72,123000.0,21.3858,21.3993,21.3454,21.3588,123000.0
2011-05-12 10:45:00,31.72,31.83,31.72,31.81,60200.0,21.3588,21.4329,21.3588,21.4195,60200.0
2011-05-12 10:50:00,31.82,31.89,31.81,31.82,127900.0,21.4262,21.4733,21.4195,21.4262,127900.0
2011-05-12 10:55:00,31.82,31.85,31.81,31.82,64300.0,21.4262,21.4464,21.4195,21.4262,64300.0
2011-05-12 11:00:00,31.82,31.82,31.7,31.75,86300.0,21.4262,21.4262,21.3454,21.379,86300.0
2011-05-12 11:05:00,31.76,31.78,31.74,31.76,32600.0,21.3858,21.3993,21.3723,21.3858,32600.0
2011-05-12 11:10:00,31.77,31.79,31.75,31.76,33400.0,21.3925,21.406,21.379,21.3858,33400.0
2011-05-12 11:15:00,31.75,31.78,31.75,31.78,34000.0,21.379,21.3993,21.379,21.3993,34000.0
2011-05-12 11:20:00,31.78,31.82,31.77,31.81,43000.0,21.3993,21.4262,21.3925,21.4195,43000.0
2011-05-12 11:25:00,31.81,31.83,31.8,31.82,81500.0,21.4195,21.4329,21.4127,21.4262,81500.0
2011-05-12 11:30:00,31.82,31.85,31.8,31.83,81400.0,21.4262,21.4464,21.4127,21.4329,81400.0
2011-05-12 11:35:00,31.83,31.85,31.81,31.85,53900.0,21.4329,21.4464,21.4195,21.4464,53900.0
2011-05-12 11:40:00,31.85,31.88,31.84,31.86,60400.0,21.4464,21.4666,21.4397,21.4531,60400.0
2011-05-12 11:45:00,31.86,31.87,31.8,31.82,75200.0,21.4531,21.4599,21.4127,21.4262,75200.0
2011-05-12 11:50:00,31.82,31.86,31.81,31.86,39200.0,21.4262,21.4531,21.4195,21.4531,39200.0
2011-05-12 11:55:00,31.86,31.86,31.8,31.85,78000.0,21.4531,21.4531,21.4127,21.4464,78000.0
2011-05-12 12:00:00,31.85,31.88,31.85,31.87,54100.0,21.4464,21.4666,21.4464,21.4599,54100.0
2011-05-12 12:05:00,31.87,31.9,31.86,31.89,39900.0,21.4599,21.4801,21.4531,21.4733,39900.0
2011-05-12 12:10:00,31.89,31.94,31.89,31.91,68600.0,21.4733,21.507,21.4733,21.4868,68600.0
2011-05-12 12:15:00,31.9,31.93,31.88,31.91,42100.0,21.4801,21.5003,21.4666,21.4868,42100.0
2011-05-12 12:20:00,31.91,31.91,31.9,31.91,25500.0,21.4868,21.4868,21.4801,21.4868,25500.0
2011-05-12 12:25:00,31.91,31.91,31.89,31.91,32700.0,21.4868,21.4868,21.4733,21.4868,32700.0
2011-05-12 12:30:00,31.91,31.91,31.9,31.9,20100.0,21.4868,21.4868,21.4801,21.4801,20100.0
2011-05-12 12:35:00,31.91,31.96,31.91,31.94,59000.0,21.4868,21.5205,21.4868,21.507,59000.0
2011-05-12 12:40:00,31.94,31.95,31.91,31.92,47500.0,21.507,21.5137,21.4868,21.4935,47500.0
2011-05-12 12:45:00,31.93,31.95,31.91,31.93,30600.0,21.5003,21.5137,21.4868,21.5003,30600.0
2011-05-12 12:50:00,31.94,31.95,31.93,31.94,39000.0,21.507,21.5137,21.5003,21.507,39000.0
2011-05-12 12:55:00,31.95,31.99,31.94,31.98,27500.0,21.5137,21.5407,21.507,21.5339,27500.0
2011-05-12 13:00:00,31.97,32.0,31.97,32.0,97600.0,21.5272,21.5474,21.5272,21.5474,97600.0
2011-05-12 13:05:00,32.0,32.0,31.97,31.98,102300.0,21.5474,21.5474,21.5272,21.5339,102300.0
2011-05-12 13:10:00,31.99,32.1,31.98,32.1,308000.0,21.5407,21.6147,21.5339,21.6147,308000.0
2011-05-12 13:15:00,32.1,32.19,32.1,32.12,159700.0,21.6147,21.6753,21.6147,21.6282,159700.0
2011-05-12 13:20:00,32.12,32.23,32.12,32.21,107500.0,21.6282,21.7023,21.6282,21.6888,107500.0
2011-05-12 13:25:00,32.22,32.22,32.18,32.2,24600.0,21.6955,21.6955,21.6686,21.6821,24600.0
2011-05-12 13:30:00,32.19,32.23,32.18,32.22,87300.0,21.6753,21.7023,21.6686,21.6955,87300.0
2011-05-12 13:35:00,32.21,32.27,32.21,32.26,151000.0,21.6888,21.7292,21.6888,21.7225,151000.0
2011-05-12 13:40:00,32.26,32.27,32.21,32.26,112300.0,21.7225,21.7292,21.6888,21.7225,112300.0
2011-05-12 13:45:00,32.26,32.27,32.22,32.25,111100.0,21.7225,21.7292,21.6955,21.7157,111100.0
2011-05-12 13:50:00,32.25,32.29,32.24,32.25,119300.0,21.7157,21.7427,21.709,21.7157,119300.0
2011-05-12 13:55:00,32.25,32.26,32.2,32.2,77000.0,21.7157,21.7225,21.6821,21.6821,77000.0
2011-05-12 14:00:00,32.21,32.21,32.18,32.18,50100.0,21.6888,21.6888,21.6686,21.6686,50100.0
2011-05-12 14:05:00,32.18,32.26,32.17,32.23,91500.0,21.6686,21.7225,21.6619,21.7023,91500.0
2011-05-12 14:10:00,32.23,32.26,32.2,32.23,94000.0,21.7023,21.7225,21.6821,21.7023,94000.0
2011-05-12 14:15:00,32.22,32.23,32.15,32.18,91000.0,21.6955,21.7023,21.6484,21.6686,91000.0
2011-05-12 14:20:00,32.19,32.23,32.19,32.22,43900.0,21.6753,21.7023,21.6753,21.6955,43900.0
2011-05-12 14:25:00,32.23,32.26,32.2,32.23,77700.0,21.7023,21.7225,21.6821,21.7023,77700.0
2011-05-12 14:30:00,32.22,32.22,32.17,32.17,118700.0,21.6955,21.6955,21.6619,21.6619,118700.0
2011-05-12 14:35:00,32.16,32.18,32.12,32.16,70000.0,21.6551,21.6686,21.6282,21.6551,70000.0
2011-05-12 14:40:00,32.15,32.16,32.12,32.15,45000.0,21.6484,21.6551,21.6282,21.6484,45000.0
2011-05-12 14:45:00,32.14,32.14,32.12,32.13,37900.0,21.6417,21.6417,21.6282,21.6349,37900.0
2011-05-12 14:50:00,32.13,32.14,32.06,32.09,91800.0,21.6349,21.6417,21.5878,21.608,91800.0
2011-05-12 14:55:00,32.09,32.11,32.07,32.1,61000.0,21.608,21.6215,21.5945,21.6147,61000.0
2011-05-12 15:00:00,32.1,32.11,32.07,32.08,58600.0,21.6147,21.6215,21.5945,21.6013,58600.0
2011-05-12 15:05:00,32.08,32.08,32.03,32.06,96900.0,21.6013,21.6013,21.5676,21.5878,96900.0
2011-05-12 15:10:00,32.06,32.1,32.06,32.1,49700.0,21.5878,21.6147,21.5878,21.6147,49700.0
2011-05-12 15:15:00,32.09,32.16,32.08,32.14,124900.0,21.608,21.6551,21.6013,21.6417,124900.0
2011-05-12 15:20:00,32.14,32.19,32.14,32.14,68600.0,21.6417,21.6753,21.6417,21.6417,68600.0
2011-05-12 15:25:00,32.15,32.16,32.07,32.09,206900.0,21.6484,21.6551,21.5945,21.608,206900.0
2011-05-12 15:30:00,32.09,32.1,32.05,32.09,80400.0,21.608,21.6147,21.5811,21.608,80400.0
2011-05-12 15:35:00,32.09,32.11,32.07,32.09,102800.0,21.608,21.6215,21.5945,21.608,102800.0
2011-05-12 15:40:00,32.1,32.1,32.04,32.09,83300.0,21.6147,21.6147,21.5743,21.608,83300.0
2011-05-12 15:45:00,32.09,32.12,32.05,32.09,176500.0,21.608,21.6282,21.5811,21.608,176500.0
2011-05-12 15:50:00,32.08,32.11,32.08,32.1,139400.0,21.6013,21.6215,21.6013,21.6147,139400.0
2011-05-12 15:55:00,32.1,32.1,32.03,32.07,416400.0,21.6147,21.6147,21.5676,21.5945,416400.0
2011-05-13 09:30:00,31.92,31.99,31.88,31.91,96100.0,21.4935,21.5407,21.4666,21.4868,96100.0
2011-05-13 09:35:00,31.91,31.94,31.8,31.83,37400.0,21.4868,21.507,21.4127,21.4329,37400.0
2011-05-13 09:40:00,31.82,31.88,31.8,31.88,28900.0,21.4262,21.4666,21.4127,21.4666,28900.0
2011-05-13 09:45:00,31.88,31.89,31.83,31.84,55400.0,21.4666,21.4733,21.4329,21.4397,55400.0
2011-05-13 09:50:00,31.84,31.98,31.82,31.98,65000.0,21.4397,21.5339,21.4262,21.5339,65000.0
2011-05-13 09:55:00,31.98,31.99,31.94,31.97,30500.0,21.5339,21.5407,21.507,21.5272,30500.0
2011-05-13 10:00:00,31.97,31.99,31.93,31.93,41400.0,21.5272,21.5407,21.5003,21.5003,41400.0
2011-05-13 10:05:00,31.93,31.99,31.93,31.96,27600.0,21.5003,21.5407,21.5003,21.5205,27600.0
2011-05-13 10:10:00,31.96,31.98,31.91,31.93,35800.0,21.5205,21.5339,21.4868,21.5003,35800.0
2011-05-13 10:15:00,31.93,31.98,31.93,31.98,34300.0,21.5003,21.5339,21.5003,21.5339,34300.0
2011-05-13 10:20:00,31.97,31.98,31.93,31.95,24200.0,21.5272,21.5339,21.5003,21.5137,24200.0
2011-05-13 10:25:00,31.96,31.97,31.92,31.93,19700.0,21.5205,21.5272,21.4935,21.5003,19700.0
2011-05-13 10:30:00,31.93,31.96,31.92,31.95,23000.0,21.5003,21.5205,21.4935,21.5137,23000.0
2011-05-13 10:35:00,31.94,31.97,31.91,31.97,171100.0,21.507,21.5272,21.4868,21.5272,171100.0
2011-05-13 10:40:00,31.98,31.98,31.95,31.97,30100.0,21.5339,21.5339,21.5137,21.5272,30100.0
2011-05-13 10:45:00,31.96,31.96,31.95,31.96,5900.0,21.5205,21.5205,21.5137,21.5205,5900.0
2011-05-13 10:50:00,31.96,31.96,31.94,31.95,21900.0,21.5205,21.5205,21.507,21.5137,21900.0
2011-05-13 10:55:00,31.94,31.95,31.9,31.91,36800.0,21.507,21.5137,21.4801,21.4868,36800.0
2011-05-13 11:00:00,31.91,31.92,31.89,31.91,36200.0,21.4868,21.4935,21.4733,21.4868,36200.0
2011-05-13 11:05:00,31.91,31.91,31.86,31.88,59900.0,21.4868,21.4868,21.4531,21.4666,59900.0
2011-05-13 11:10:00,31.88,31.91,31.86,31.91,32300.0,21.4666,21.4868,21.4531,21.4868,32300.0
2011-05-13 11:15:00,31.9,31.93,31.89,31.89,49600.0,21.4801,21.5003,21.4733,21.4733,49600.0
2011-05-13 11:20:00,31.88,31.89,31.84,31.84,32900.0,21.4666,21.4733,21.4397,21.4397,32900.0
2011-05-13 11:25:00,31.84,31.84,31.8,31.81,33600.0,21.4397,21.4397,21.4127,21.4195,33600.0
2011-05-13 11:30:00,31.82,31.85,31.8,31.82,24500.0,21.4262,21.4464,21.4127,21.4262,24500.0
2011-05-13 11:35:00,31.82,31.86,31.82,31.82,22100.0,21.4262,21.4531,21.4262,21.4262,22100.0
2011-05-13 11:40:00,31.81,31.83,31.78,31.79,29100.0,21.4195,21.4329,21.3993,21.406,29100.0
2011-05-13 11:45:00,31.79,31.82,31.76,31.78,66400.0,21.406,21.4262,21.3858,21.3993,66400.0
2011-05-13 11:50:00,31.78,31.79,31.76,31.76,15700.0,21.3993,21.406,21.3858,21.3858,15700.0
2011-05-13 11:55:00,31.77,31.82,31.77,31.81,54600.0,21.3925,21.4262,21.3925,21.4195,54600.0
2011-05-13 12:00:00,31.81,31.83,31.8,31.82,25500.0,21.4195,21.4329,21.4127,21.4262,25500.0
2011-05-13 12:05:00,31.81,31.81,31.76,31.76,36200.0,21.4195,21.4195,21.3858,21.3858,36200.0
2011-05-13 12:10:00,31.77,31.79,31.72,31.72,60500.0,21.3925,21.406,21.3588,21.3588,60500.0
2011-05-13 12:15:00,31.73,31.77,31.7,31.76,26100.0,21.3656,21.3925,21.3454,21.3858,26100.0
2011-05-13 12:20:00,31.77,31.77,31.73,31.75,70100.0,21.3925,21.3925,21.3656,21.379,70100.0
2011-05-13 12:25:00,31.74,31.75,31.73,31.75,33700.0,21.3723,21.379,21.3656,21.379,33700.0
2011-05-13 12:30:00,31.75,31.76,31.73,31.76,22500.0,21.379,21.3858,21.3656,21.3858,22500.0
2011-05-13 12:35:00,31.75,31.78,31.75,31.77,16400.0,21.379,21.3993,21.379,21.3925,16400.0
2011-05-13 12:40:00,31.76,31.77,31.7,31.71,48200.0,21.3858,21.3925,21.3454,21.3521,48200.0
2011-05-13 12:45:00,31.71,31.71,31.68,31.71,47800.0,21.3521,21.3521,21.3319,21.3521,47800.0
2011-05-13 12:50:00,31.71,31.74,31.7,31.74,27500.0,21.3521,21.3723,21.3454,21.3723,27500.0
2011-05-13 12:55:00,31.74,31.75,31.71,31.73,21300.0,21.3723,21.379,21.3521,21.3656,21300.0
2011-05-13 13:00:00,31.72,31.78,31.71,31.77,48900.0,21.3588,21.3993,21.3521,21.3925,48900.0
2011-05-13 13:05:00,31.76,31.76,31.71,31.71,16800.0,21.3858,21.3858,21.3521,21.3521,16800.0
2011-05-13 13:10:00,31.71,31.75,31.71,31.75,18000.0,21.3521,21.379,21.3521,21.379,18000.0
2011-05-13 13:15:00,31.75,31.77,31.73,31.77,13700.0,21.379,21.3925,21.3656,21.3925,13700.0
2011-05-13 13:20:00,31.77,31.8,31.75,31.78,22100.0,21.3925,21.4127,21.379,21.3993,22100.0
2011-05-13 13:25:00,31.78,31.78,31.75,31.76,7100.0,21.3993,21.3993,21.379,21.3858,7100.0
2011-05-13 13:30:00,31.76,31.76,31.72,31.73,29000.0,21.3858,21.3858,21.3588,21.3656,29000.0
2011-05-13 13:35:00,31.73,31.74,31.69,31.69,18500.0,21.3656,21.3723,21.3386,21.3386,18500.0
2011-05-13 13:40:00,31.69,31.7,31.67,31.69,16300.0,21.3386,21.3454,21.3252,21.3386,16300.0
2011-05-13 13:45:00,31.7,31.71,31.68,31.69,9000.0,21.3454,21.3521,21.3319,21.3386,9000.0
2011-05-13 13:50:00,31.69,31.7,31.67,31.69,21600.0,21.3386,21.3454,21.3252,21.3386,21600.0
2011-05-13 13:55:00,31.69,31.71,31.68,31.71,11500.0,21.3386,21.3521,21.3319,21.3521,11500.0
2011-05-13 14:00:00,31.7,31.71,31.69,31.69,18700.0,21.3454,21.3521,21.3386,21.3386,18700.0
2011-05-13 14:05:00,31.69,31.7,31.68,31.69,21700.0,21.3386,21.3454,21.3319,21.3386,21700.0
2011-05-13 14:10:00,31.69,31.69,31.67,31.68,15500.0,21.3386,21.3386,21.3252,21.3319,15500.0
2011-05-13 14:15:00,31.68,31.7,31.68,31.7,52900.0,21.3319,21.3454,21.3319,21.3454,52900.0
2011-05-13 14:20:00,31.7,31.71,31.69,31.7,20100.0,21.3454,21.3521,21.3386,21.3454,20100.0
2011-05-13 14:25:00,31.7,31.7,31.69,31.7,8400.0,21.3454,21.3454,21.3386,21.3454,8400.0
2011-05-13 14:30:00,31.7,31.72,31.69,31.71,37100.0,21.3454,21.3588,21.3386,21.3521,37100.0
2011-05-13 14:35:00,31.71,31.71,31.67,31.69,21600.0,21.3521,21.3521,21.3252,21.3386,21600.0
2011-05-13 14:40:00,31.69,31.69,31.68,31.69,5800.0,21.3386,21.3386,21.3319,21.3386,5800.0
2011-05-13 14:45:00,31.68,31.71,31.68,31.7,26100.0,21.3319,21.3521,21.3319,21.3454,26100.0
2011-05-13 14:50:00,31.69,31.7,31.66,31.69,31300.0,21.3386,21.3454,21.3184,21.3386,31300.0
2011-05-13 14:55:00,31.69,31.69,31.64,31.65,32400.0,21.3386,21.3386,21.305,21.3117,32400.0
2011-05-13 15:00:00,31.66,31.68,31.63,31.64,32300.0,21.3184,21.3319,21.2982,21.305,32300.0
2011-05-13 15:05:00,31.64,31.67,31.63,31.64,27900.0,21.305,21.3252,21.2982,21.305,27900.0
2011-05-13 15:10:00,31.65,31.69,31.64,31.69,57800.0,21.3117,21.3386,21.305,21.3386,57800.0
2011-05-13 15:15:00,31.69,31.71,31.68,31.71,69400.0,21.3386,21.3521,21.3319,21.3521,69400.0
2011-05-13 15:20:00,31.7,31.74,31.7,31.74,46800.0,21.3454,21.3723,21.3454,21.3723,46800.0
2011-05-13 15:25:00,31.74,31.74,31.7,31.74,64900.0,21.3723,21.3723,21.3454,21.3723,64900.0
2011-05-13 15:30:00,31.74,31.78,31.73,31.78,77200.0,21.3723,21.3993,21.3656,21.3993,77200.0
2011-05-13 15:35:00,31.78,31.81,31.76,31.77,106100.0,21.3993,21.4195,21.3858,21.3925,106100.0
2011-05-13 15:40:00,31.77,31.81,31.76,31.81,99200.0,21.3925,21.4195,21.3858,21.4195,99200.0
2011-05-13 15:45:00,31.81,31.83,31.79,31.8,146900.0,21.4195,21.4329,21.406,21.4127,146900.0
2011-05-13 15:50:00,31.8,31.82,31.77,31.79,162500.0,21.4127,21.4262,21.3925,21.406,162500.0
2011-05-13 15:55:00,31.79,31.8,31.78,31.79,216400.0,21.406,21.4127,21.3993,21.406,216400.0
2011-05-16 09:30:00,31.75,31.75,31.64,31.71,102100.0,21.379,21.379,21.305,21.3521,102100.0
2011-05-16 09:35:00,31.72,31.73,31.69,31.69,48500.0,21.3588,21.3656,21.3386,21.3386,48500.0
2011-05-16 09:40:00,31.7,31.73,31.68,31.72,53700.0,21.3454,21.3656,21.3319,21.3588,53700.0
2011-05-16 09:45:00,31.72,31.73,31.65,31.66,41200.0,21.3588,21.3656,21.3117,21.3184,41200.0
2011-05-16 09:50:00,31.65,31.77,31.65,31.76,72800.0,21.3117,21.3925,21.3117,21.3858,72800.0
2011-05-16 09:55:00,31.76,31.9,31.75,31.89,97000.0,21.3858,21.4801,21.379,21.4733,97000.0
2011-05-16 10:00:00,31.89,31.93,31.85,31.88,103500.0,21.4733,21.5003,21.4464,21.4666,103500.0
2011-05-16 10:05:00,31.88,31.94,31.84,31.91,83900.0,21.4666,21.507,21.4397,21.4868,83900.0
2011-05-16 10:10:00,31.92,31.95,31.88,31.89,51900.0,21.4935,21.5137,21.4666,21.4733,51900.0
2011-05-16 10:15:00,31.89,31.93,31.87,31.89,24600.0,21.4733,21.5003,21.4599,21.4733,24600.0
2011-05-16 10:20:00,31.89,31.91,31.85,31.86,26500.0,21.4733,21.4868,21.4464,21.4531,26500.0
2011-05-16 10:25:00,31.85,31.89,31.84,31.87,34700.0,21.4464,21.4733,21.4397,21.4599,34700.0
2011-05-16 10:30:00,31.87,31.88,31.8,31.81,32700.0,21.4599,21.4666,21.4127,21.4195,32700.0
2011-05-16 10:35:00,31.8,31.84,31.79,31.81,44300.0,21.4127,21.4397,21.406,21.4195,44300.0
2011-05-16 10:40:00,31.81,31.88,31.81,31.88,42600.0,21.4195,21.4666,21.4195,21.4666,42600.0
2011-05-16 10:45:00,31.88,31.91,31.87,31.89,54200.0,21.4666,21.4868,21.4599,21.4733,54200.0
2011-05-16 10:50:00,31.89,31.93,31.88,31.89,47500.0,21.4733,21.5003,21.4666,21.4733,47500.0
2011-05-16 10:55:00,31.89,31.95,31.88,31.94,49800.0,21.4733,21.5137,21.4666,21.507,49800.0
2011-05-16 11:00:00,31.93,31.96,31.92,31.94,70000.0,21.5003,21.5205,21.4935,21.507,70000.0
2011-05-16 11:05:00,31.95,31.95,31.9,31.92,54600.0,21.5137,21.5137,21.4801,21.4935,54600.0
2011-05-16 11:10:00,31.92,31.97,31.92,31.95,36800.0,21.4935,21.5272,21.4935,21.5137,36800.0
2011-05-16 11:15:00,31.95,31.98,31.94,31.97,33600.0,21.5137,21.5339,21.507,21.5272,33600.0
2011-05-16 11:20:00,31.97,31.99,31.96,31.97,49900.0,21.5272,21.5407,21.5205,21.5272,49900.0
2011-05-16 11:25:00,31.96,31.99,31.96,31.99,32200.0,21.5205,21.5407,21.5205,21.5407,32200.0
2011-05-16 11:30:00,31.99,32.03,31.98,32.01,107200.0,21.5407,21.5676,21.5339,21.5541,107200.0
2011-05-16 11:35:00,32.01,32.02,32.0,32.02,25400.0,21.5541,21.5609,21.5474,21.5609,25400.0
2011-05-16 11:40:00,32.02,32.02,31.96,31.98,36400.0,21.5609,21.5609,21.5205,21.5339,36400.0
2011-05-16 11:45:00,31.98,32.01,31.97,32.01,39900.0,21.5339,21.5541,21.5272,21.5541,39900.0
2011-05-16 11:50:00,32.01,32.01,31.99,32.0,27800.0,21.5541,21.5541,21.5407,21.5474,27800.0
2011-05-16 11:55:00,31.99,32.02,31.98,32.01,14600.0,21.5407,21.5609,21.5339,21.5541,14600.0
2011-05-16 12:00:00,32.02,32.02,31.92,31.92,41900.0,21.5609,21.5609,21.4935,21.4935,41900.0
2011-05-16 12:05:00,31.93,31.93,31.92,31.92,17100.0,21.5003,21.5003,21.4935,21.4935,17100.0
2011-05-16 12:10:00,31.93,31.96,31.92,31.95,73700.0,21.5003,21.5205,21.4935,21.5137,73700.0
2011-05-16 12:15:00,31.95,31.95,31.91,31.92,27300.0,21.5137,21.5137,21.4868,21.4935,27300.0
2011-05-16 12:20:00,31.92,31.92,31.91,31.91,11800.0,21.4935,21.4935,21.4868,21.4868,11800.0
2011-05-16 12:25:00,31.92,31.92,31.91,31.91,11200.0,21.4935,21.4935,21.4868,21.4868,11200.0
2011-05-16 12:30:00,31.91,31.93,31.89,31.9,41300.0,21.4868,21.5003,21.4733,21.4801,41300.0
2011-05-16 12:35:00,31.9,31.92,31.9,31.92,19100.0,21.4801,21.4935,21.4801,21.4935,19100.0
2011-05-16 12:40:00,31.92,31.93,31.9,31.91,13000.0,21.4935,21.5003,21.4801,21.4868,13000.0
2011-05-16 12:45:00,31.91,31.93,31.89,31.93,18800.0,21.4868,21.5003,21.4733,21.5003,18800.0
2011-05-16 12:50:00,31.93,31.94,31.89,31.93,30100.0,21.5003,21.507,21.4733,21.5003,30100.0
2011-05-16 12:55:00,31.93,31.93,31.9,31.92,21000.0,21.5003,21.5003,21.4801,21.4935,21000.0
2011-05-16 13:00:00,31.92,31.97,31.9,31.95,55000.0,21.4935,21.5272,21.4801,21.5137,55000.0
2011-05-16 13:05:00,31.95,32.0,31.95,31.99,77000.0,21.5137,21.5474,21.5137,21.5407,77000.0
2011-05-16 13:10:00,31.99,32.02,31.98,32.01,57100.0,21.5407,21.5609,21.5339,21.5541,57100.0
2011-05-16 13:15:00,32.02,32.02,32.0,32.02,47100.0,21.5609,21.5609,21.5474,21.5609,47100.0
2011-05-16 13:20:00,32.02,32.04,32.0,32.03,35900.0,21.5609,21.5743,21.5474,21.5676,35900.0
2011-05-16 13:25:00,32.03,32.04,32.01,32.03,41600.0,21.5676,21.5743,21.5541,21.5676,41600.0
2011-05-16 13:30:00,32.02,32.06,32.02,32.06,29400.0,21.5609,21.5878,21.5609,21.5878,29400.0
2011-05-16 13:35:00,32.06,32.08,32.05,32.07,26800.0,21.5878,21.6013,21.5811,21.5945,26800.0
2011-05-16 13:40:00,32.07,32.09,32.06,32.08,26700.0,21.5945,21.608,21.5878,21.6013,26700.0
2011-05-16 13:45:00,32.08,32.08,32.06,32.07,27200.0,21.6013,21.6013,21.5878,21.5945,27200.0
2011-05-16 13:50:00,32.08,32.09,32.07,32.08,14800.0,21.6013,21.608,21.5945,21.6013,14800.0
2011-05-16 13:55:00,32.09,32.09,32.08,32.08,19700.0,21.608,21.608,21.6013,21.6013,19700.0
2011-05-16 14:00:00,32.09,32.09,32.06,32.07,41700.0,21.608,21.608,21.5878,21.5945,41700.0
2011-05-16 14:05:00,32.07,32.09,32.06,32.08,36800.0,21.5945,21.608,21.5878,21.6013,36800.0
2011-05-16 14:10:00,32.08,32.08,32.06,32.07,42900.0,21.6013,21.6013,21.5878,21.5945,42900.0
2011-05-16 14:15:00,32.06,32.12,32.06,32.11,68800.0,21.5878,21.6282,21.5878,21.6215,68800.0
2011-05-16 14:20:00,32.11,32.11,32.1,32.11,36100.0,21.6215,21.6215,21.6147,21.6215,36100.0
2011-05-16 14:25:00,32.1,32.12,32.1,32.11,38200.0,21.6147,21.6282,21.6147,21.6215,38200.0
2011-05-16 14:30:00,32.11,32.12,32.1,32.1,80500.0,21.6215,21.6282,21.6147,21.6147,80500.0
2011-05-16 14:35:00,32.1,32.13,32.1,32.12,93900.0,21.6147,21.6349,21.6147,21.6282,93900.0
2011-05-16 14:40:00,32.11,32.12,32.1,32.12,61800.0,21.6215,21.6282,21.6147,21.6282,61800.0
2011-05-16 14:45:00,32.11,32.15,32.11,32.13,61700.0,21.6215,21.6484,21.6215,21.6349,61700.0
2011-05-16 14:50:00,32.14,32.15,32.12,32.13,86600.0,21.6417,21.6484,21.6282,21.6349,86600.0
2011-05-16 14:55:00,32.13,32.16,32.12,32.13,69300.0,21.6349,21.6551,21.6282,21.6349,69300.0
2011-05-16 15:00:00,32.12,32.14,32.11,32.13,83500.0,21.6282,21.6417,21.6215,21.6349,83500.0
2011-05-16 15:05:00,32.13,32.15,32.12,32.14,81300.0,21.6349,21.6484,21.6282,21.6417,81300.0
2011-05-16 15:10:00,32.15,32.15,32.11,32.11,61700.0,21.6484,21.6484,21.6215,21.6215,61700.0
2011-05-16 15:15:00,32.11,32.12,32.09,32.1,99000.0,21.6215,21.6282,21.608,21.6147,99000.0
2011-05-16 15:20:00,32.09,32.11,32.08,32.1,124300.0,21.608,21.6215,21.6013,21.6147,124300.0
2011-05-16 15:25:00,32.11,32.11,32.09,32.09,63700.0,21.6215,21.6215,21.608,21.608,63700.0
2011-05-16 15:30:00,32.09,32.11,32.09,32.11,81400.0,21.608,21.6215,21.608,21.6215,81400.0
2011-05-16 15:35:00,32.11,32.12,32.1,32.1,106900.0,21.6215,21.6282,21.6147,21.6147,106900.0
2011-05-16 15:40:00,32.1,32.14,32.1,32.11,133100.0,21.6147,21.6417,21.6147,21.6215,133100.0
2011-05-16 15:45:00,32.12,32.12,32.1,32.11,191300.0,21.6282,21.6282,21.6147,21.6215,191300.0
2011-05-16 15:50:00,32.12,32.12,32.11,32.12,133200.0,21.6282,21.6282,21.6215,21.6282,133200.0
2011-05-16 15:55:00,32.12,32.15,32.11,32.12,413400.0,21.6282,21.6484,21.6215,21.6282,413400.0
2011-05-17 09:30:00,31.96,32.09,31.96,32.09,80700.0,21.5205,21.608,21.5205,21.608,80700.0
2011-05-17 09:35:00,32.09,32.13,32.06,32.1,49400.0,21.608,21.6349,21.5878,21.6147,49400.0
2011-05-17 09:40:00,32.1,32.21,32.04,32.2,78600.0,21.6147,21.6888,21.5743,21.6821,78600.0
2011-05-17 09:45:00,32.19,32.23,32.12,32.23,77700.0,21.6753,21.7023,21.6282,21.7023,77700.0
2011-05-17 09:50:00,32.23,32.24,32.17,32.23,60200.0,21.7023,21.709,21.6619,21.7023,60200.0
2011-05-17 09:55:00,32.23,32.28,32.2,32.24,96000.0,21.7023,21.7359,21.6821,21.709,96000.0
2011-05-17 10:00:00,32.24,32.25,32.19,32.21,71700.0,21.709,21.7157,21.6753,21.6888,71700.0
2011-05-17 10:05:00,32.21,32.24,32.19,32.21,97700.0,21.6888,21.709,21.6753,21.6888,97700.0
2011-05-17 10:10:00,32.21,32.24,32.19,32.24,70600.0,21.6888,21.709,21.6753,21.709,70600.0
2011-05-17 10:15:00,32.24,32.3,32.23,32.28,101100.0,21.709,21.7494,21.7023,21.7359,101100.0
2011-05-17 10:20:00,32.28,32.3,32.26,32.26,24600.0,21.7359,21.7494,21.7225,21.7225,24600.0
2011-05-17 10:25:00,32.27,32.3,32.26,32.3,57000.0,21.7292,21.7494,21.7225,21.7494,57000.0
2011-05-17 10:30:00,32.29,32.34,32.29,32.34,64600.0,21.7427,21.7763,21.7427,21.7763,64600.0
2011-05-17 10:35:00,32.34,32.36,32.28,32.29,52100.0,21.7763,21.7898,21.7359,21.7427,52100.0
2011-05-17 10:40:00,32.3,32.36,32.29,32.31,54000.0,21.7494,21.7898,21.7427,21.7561,54000.0
2011-05-17 10:45:00,32.3,32.37,32.25,32.34,247600.0,21.7494,21.7965,21.7157,21.7763,247600.0
2011-05-17 10:50:00,32.35,32.4,32.34,32.4,52200.0,21.7831,21.8167,21.7763,21.8167,52200.0
2011-05-17 10:55:00,32.4,32.4,32.38,32.39,41700.0,21.8167,21.8167,21.8033,21.81,41700.0
2011-05-17 11:00:00,32.39,32.41,32.34,32.41,101500.0,21.81,21.8235,21.7763,21.8235,101500.0
2011-05-17 11:05:00,32.41,32.41,32.34,32.34,77300.0,21.8235,21.8235,21.7763,21.7763,77300.0
2011-05-17 11:10:00,32.33,32.39,32.32,32.39,60200.0,21.7696,21.81,21.7629,21.81,60200.0
2011-05-17 11:15:00,32.38,32.43,32.36,32.4,56900.0,21.8033,21.8369,21.7898,21.8167,56900.0
2011-05-17 11:20:00,32.41,32.44,32.4,32.41,111600.0,21.8235,21.8437,21.8167,21.8235,111600.0
2011-05-17 11:25:00,32.41,32.45,32.38,32.4,57900.0,21.8235,21.8504,21.8033,21.8167,57900.0
2011-05-17 11:30:00,32.4,32.42,32.32,32.34,44500.0,21.8167,21.8302,21.7629,21.7763,44500.0
2011-05-17 11:35:00,32.34,32.38,32.29,32.3,110300.0,21.7763,21.8033,21.7427,21.7494,110300.0
2011-05-17 11:40:00,32.3,32.33,32.3,32.31,44900.0,21.7494,21.7696,21.7494,21.7561,44900.0
2011-05-17 11:45:00,32.31,32.33,32.31,32.33,52800.0,21.7561,21.7696,21.7561,21.7696,52800.0
2011-05-17 11:50:00,32.32,32.38,32.31,32.38,28300.0,21.7629,21.8033,21.7561,21.8033,28300.0
2011-05-17 11:55:00,32.37,32.44,32.37,32.41,77800.0,21.7965,21.8437,21.7965,21.8235,77800.0
2011-05-17 12:00:00,32.41,32.44,32.4,32.44,42700.0,21.8235,21.8437,21.8167,21.8437,42700.0
2011-05-17 12:05:00,32.43,32.44,32.39,32.39,71200.0,21.8369,21.8437,21.81,21.81,71200.0
2011-05-17 12:10:00,32.39,32.41,32.39,32.41,69100.0,21.81,21.8235,21.81,21.8235,69100.0
2011-05-17 12:15:00,32.41,32.41,32.38,32.39,32200.0,21.8235,21.8235,21.8033,21.81,32200.0
2011-05-17 12:20:00,32.38,32.39,32.37,32.38,11400.0,21.8033,21.81,21.7965,21.8033,11400.0
2011-05-17 12:25:00,32.38,32.41,32.37,32.41,84500.0,21.8033,21.8235,21.7965,21.8235,84500.0
2011-05-17 12:30:00,32.41,32.41,32.36,32.38,41000.0,21.8235,21.8235,21.7898,21.8033,41000.0
2011-05-17 12:35:00,32.38,32.42,32.34,32.35,61500.0,21.8033,21.8302,21.7763,21.7831,61500.0
2011-05-17 12:40:00,32.34,32.36,32.33,32.33,72100.0,21.7763,21.7898,21.7696,21.7696,72100.0
2011-05-17 12:45:00,32.34,32.34,32.31,32.32,57300.0,21.7763,21.7763,21.7561,21.7629,57300.0
2011-05-17 12:50:00,32.31,32.32,32.3,32.32,66200.0,21.7561,21.7629,21.7494,21.7629,66200.0
2011-05-17 12:55:00,32.32,32.35,32.29,32.32,51100.0,21.7629,21.7831,21.7427,21.7629,51100.0
2011-05-17 13:00:00,32.32,32.34,32.29,32.3,61800.0,21.7629,21.7763,21.7427,21.7494,61800.0
2011-05-17 13:05:00,32.3,32.32,32.29,32.3,108100.0,21.7494,21.7629,21.7427,21.7494,108100.0
2011-05-17 13:10:00,32.29,32.31,32.28,32.3,44300.0,21.7427,21.7561,21.7359,21.7494,44300.0
2011-05-17 13:15:00,32.3,32.34,32.29,32.29,47100.0,21.7494,21.7763,21.7427,21.7427,47100.0
2011-05-17 13:20:00,32.29,32.31,32.27,32.29,90400.0,21.7427,21.7561,21.7292,21.7427,90400.0
2011-05-17 13:25:00,32.28,32.29,32.25,32.28,54900.0,21.7359,21.7427,21.7157,21.7359,54900.0
2011-05-17 13:30:00,32.27,32.31,32.27,32.3,24900.0,21.7292,21.7561,21.7292,21.7494,24900.0
2011-05-17 13:35:00,32.31,32.34,32.31,32.34,36300.0,21.7561,21.7763,21.7561,21.7763,36300.0
2011-05-17 13:40:00,32.35,32.35,32.29,32.34,82800.0,21.7831,21.7831,21.7427,21.7763,82800.0
2011-05-17 13:45:00,32.33,32.34,32.3,32.3,80800.0,21.7696,21.7763,21.7494,21.7494,80800.0
2011-05-17 13:50:00,32.31,32.33,32.27,32.27,55900.0,21.7561,21.7696,21.7292,21.7292,55900.0
2011-05-17 13:55:00,32.27,32.32,32.27,32.3,72000.0,21.7292,21.7629,21.7292,21.7494,72000.0
2011-05-17 14:00:00,32.3,32.37,32.29,32.36,51600.0,21.7494,21.7965,21.7427,21.7898,51600.0
2011-05-17 14:05:00,32.37,32.39,32.36,32.36,38800.0,21.7965,21.81,21.7898,21.7898,38800.0
2011-05-17 14:10:00,32.37,32.37,32.33,32.34,22300.0,21.7965,21.7965,21.7696,21.7763,22300.0
2011-05-17 14:15:00,32.34,32.38,32.34,32.37,74600.0,21.7763,21.8033,21.7763,21.7965,74600.0
2011-05-17 14:20:00,32.36,32.37,32.33,32.33,54100.0,21.7898,21.7965,21.7696,21.7696,54100.0
2011-05-17 14:25:00,32.33,32.38,32.33,32.36,55300.0,21.7696,21.8033,21.7696,21.7898,55300.0
2011-05-17 14:30:00,32.35,32.4,32.35,32.4,58500.0,21.7831,21.8167,21.7831,21.8167,58500.0
2011-05-17 14:35:00,32.4,32.4,32.37,32.37,26100.0,21.8167,21.8167,21.7965,21.7965,26100.0
2011-05-17 14:40:00,32.37,32.38,32.37,32.37,32800.0,21.7965,21.8033,21.7965,21.7965,32800.0
2011-05-17 14:45:00,32.37,32.4,32.34,32.4,57900.0,21.7965,21.8167,21.7763,21.8167,57900.0
2011-05-17 14:50:00,32.39,32.44,32.37,32.42,88800.0,21.81,21.8437,21.7965,21.8302,88800.0
2011-05-17 14:55:00,32.41,32.47,32.4,32.45,141200.0,21.8235,21.8639,21.8167,21.8504,141200.0
2011-05-17 15:00:00,32.45,32.45,32.42,32.42,57100.0,21.8504,21.8504,21.8302,21.8302,57100.0
2011-05-17 15:05:00,32.42,32.43,32.37,32.39,101500.0,21.8302,21.8369,21.7965,21.81,101500.0
2011-05-17 15:10:00,32.4,32.43,32.38,32.38,88500.0,21.8167,21.8369,21.8033,21.8033,88500.0
2011-05-17 15:15:00,32.38,32.38,32.34,32.36,84800.0,21.8033,21.8033,21.7763,21.7898,84800.0
2011-05-17 15:20:00,32.35,32.41,32.35,32.38,81700.0,21.7831,21.8235,21.7831,21.8033,81700.0
2011-05-17 15:25:00,32.37,32.38,32.33,32.36,90400.0,21.7965,21.8033,21.7696,21.7898,90400.0
2011-05-17 15:30:00,32.36,32.38,32.35,32.38,81400.0,21.7898,21.8033,21.7831,21.8033,81400.0
2011-05-17 15:35:00,32.38,32.43,32.37,32.4,177300.0,21.8033,21.8369,21.7965,21.8167,177300.0
2011-05-17 15:40:00,32.41,32.41,32.32,32.32,125100.0,21.8235,21.8235,21.7629,21.7629,125100.0
2011-05-17 15:45:00,32.32,32.37,32.31,32.36,148400.0,21.7629,21.7965,21.7561,21.7898,148400.0
2011-05-17 15:50:00,32.36,32.36,32.35,32.36,133800.0,21.7898,21.7898,21.7831,21.7898,133800.0
2011-05-17 15:55:00,32.36,32.39,32.35,32.39,337600.0,21.7898,21.81,21.7831,21.81,337600.0
2011-05-18 09:30:00,32.26,32.26,32.13,32.22,138000.0,21.7225,21.7225,21.6349,21.6955,138000.0
2011-05-18 09:35:00,32.22,32.23,32.14,32.16,62300.0,21.6955,21.7023,21.6417,21.6551,62300.0
2011-05-18 09:40:00,32.17,32.25,32.16,32.23,50500.0,21.6619,21.7157,21.6551,21.7023,50500.0
2011-05-18 09:45:00,32.24,32.25,32.21,32.21,47800.0,21.709,21.7157,21.6888,21.6888,47800.0
2011-05-18 09:50:00,32.21,32.28,32.2,32.26,40700.0,21.6888,21.7359,21.6821,21.7225,40700.0
2011-05-18 09:55:00,32.27,32.3,32.25,32.3,47000.0,21.7292,21.7494,21.7157,21.7494,47000.0
2011-05-18 10:00:00,32.3,32.3,32.25,32.3,80000.0,21.7494,21.7494,21.7157,21.7494,80000.0
2011-05-18 10:05:00,32.3,32.37,32.3,32.37,39700.0,21.7494,21.7965,21.7494,21.7965,39700.0
2011-05-18 10:10:00,32.36,32.4,32.35,32.35,30600.0,21.7898,21.8167,21.7831,21.7831,30600.0
2011-05-18 10:15:00,32.36,32.36,32.32,32.35,35700.0,21.7898,21.7898,21.7629,21.7831,35700.0
2011-05-18 10:20:00,32.35,32.38,32.34,32.37,51800.0,21.7831,21.8033,21.7763,21.7965,51800.0
2011-05-18 10:25:00,32.37,32.4,32.34,32.38,51200.0,21.7965,21.8167,21.7763,21.8033,51200.0
2011-05-18 10:30:00,32.38,32.45,32.38,32.44,41200.0,21.8033,21.8504,21.8033,21.8437,41200.0
2011-05-18 10:35:00,32.44,32.47,32.4,32.4,41900.0,21.8437,21.8639,21.8167,21.8167,41900.0
2011-05-18 10:40:00,32.4,32.4,32.36,32.37,30000.0,21.8167,21.8167,21.7898,21.7965,30000.0
2011-05-18 10:45:00,32.37,32.39,32.36,32.39,47500.0,21.7965,21.81,21.7898,21.81,47500.0
2011-05-18 10:50:00,32.39,32.4,32.34,32.35,22100.0,21.81,21.8167,21.7763,21.7831,22100.0
2011-05-18 10:55:00,32.34,32.41,32.34,32.38,42100.0,21.7763,21.8235,21.7763,21.8033,42100.0
2011-05-18 11:00:00,32.38,32.41,32.36,32.41,42900.0,21.8033,21.8235,21.7898,21.8235,42900.0
2011-05-18 11:05:00,32.41,32.42,32.36,32.37,24400.0,21.8235,21.8302,21.7898,21.7965,24400.0
2011-05-18 11:10:00,32.37,32.44,32.37,32.43,25900.0,21.7965,21.8437,21.7965,21.8369,25900.0
2011-05-18 11:15:00,32.41,32.44,32.36,32.44,124700.0,21.8235,21.8437,21.7898,21.8437,124700.0
2011-05-18 11:20:00,32.43,32.45,32.39,32.44,33800.0,21.8369,21.8504,21.81,21.8437,33800.0
2011-05-18 11:25:00,32.44,32.46,32.4,32.4,18000.0,21.8437,21.8571,21.8167,21.8167,18000.0
2011-05-18 11:30:00,32.4,32.43,32.39,32.4,29000.0,21.8167,21.8369,21.81,21.8167,29000.0
2011-05-18 11:35:00,32.4,32.43,32.4,32.43,11400.0,21.8167,21.8369,21.8167,21.8369,11400.0
2011-05-18 11:40:00,32.41,32.42,32.4,32.4,15500.0,21.8235,21.8302,21.8167,21.8167,15500.0
2011-05-18 11:45:00,32.4,32.41,32.36,32.39,71200.0,21.8167,21.8235,21.7898,21.81,71200.0
2011-05-18 11:50:00,32.4,32.41,32.39,32.4,27500.0,21.8167,21.8235,21.81,21.8167,27500.0
2011-05-18 11:55:00,32.4,32.43,32.4,32.41,28500.0,21.8167,21.8369,21.8167,21.8235,28500.0
2011-05-18 12:00:00,32.41,32.43,32.39,32.4,46200.0,21.8235,21.8369,21.81,21.8167,46200.0
2011-05-18 12:05:00,32.41,32.45,32.4,32.44,42900.0,21.8235,21.8504,21.8167,21.8437,42900.0
2011-05-18 12:10:00,32.43,32.45,32.43,32.43,13300.0,21.8369,21.8504,21.8369,21.8369,13300.0
2011-05-18 12:15:00,32.43,32.47,32.43,32.47,37400.0,21.8369,21.8639,21.8369,21.8639,37400.0
2011-05-18 12:20:00,32.46,32.48,32.46,32.48,13400.0,21.8571,21.8706,21.8571,21.8706,13400.0
2011-05-18 12:25:00,32.47,32.48,32.47,32.47,17200.0,21.8639,21.8706,21.8639,21.8639,17200.0
2011-05-18 12:30:00,32.48,32.49,32.47,32.48,27400.0,21.8706,21.8773,21.8639,21.8706,27400.0
2011-05-18 12:35:00,32.48,32.49,32.48,32.48,18600.0,21.8706,21.8773,21.8706,21.8706,18600.0
2011-05-18 12:40:00,32.49,32.49,32.47,32.47,40200.0,21.8773,21.8773,21.8639,21.8639,40200.0
2011-05-18 12:45:00,32.47,32.49,32.47,32.49,25200.0,21.8639,21.8773,21.8639,21.8773,25200.0
2011-05-18 12:50:00,32.49,32.49,32.45,32.45,56100.0,21.8773,21.8773,21.8504,21.8504,56100.0
2011-05-18 12:55:00,32.45,32.45,32.44,32.45,10000.0,21.8504,21.8504,21.8437,21.8504,10000.0
2011-05-18 13:00:00,32.44,32.46,32.44,32.45,28900.0,21.8437,21.8571,21.8437,21.8504,28900.0
2011-05-18 13:05:00,32.46,32.49,32.45,32.47,18300.0,21.8571,21.8773,21.8504,21.8639,18300.0
2011-05-18 13:10:00,32.48,32.49,32.47,32.48,20200.0,21.8706,21.8773,21.8639,21.8706,20200.0
2011-05-18 13:15:00,32.48,32.49,32.46,32.46,25400.0,21.8706,21.8773,21.8571,21.8571,25400.0
2011-05-18 13:20:00,32.46,32.5,32.46,32.5,59100.0,21.8571,21.8841,21.8571,21.8841,59100.0
2011-05-18 13:25:00,32.49,32.5,32.49,32.5,23200.0,21.8773,21.8841,21.8773,21.8841,23200.0
2011-05-18 13:30:00,32.49,32.5,32.49,32.49,32800.0,21.8773,21.8841,21.8773,21.8773,32800.0
2011-05-18 13:35:00,32.49,32.5,32.49,32.5,16600.0,21.8773,21.8841,21.8773,21.8841,16600.0
2011-05-18 13:40:00,32.49,32.51,32.45,32.46,197300.0,21.8773,21.8908,21.8504,21.8571,197300.0
2011-05-18 13:45:00,32.47,32.5,32.47,32.48,51000.0,21.8639,21.8841,21.8639,21.8706,51000.0
2011-05-18 13:50:00,32.49,32.52,32.48,32.5,81900.0,21.8773,21.8975,21.8706,21.8841,81900.0
2011-05-18 13:55:00,32.51,32.55,32.5,32.55,38300.0,21.8908,21.9177,21.8841,21.9177,38300.0
2011-05-18 14:00:00,32.55,32.55,32.51,32.52,46300.0,21.9177,21.9177,21.8908,21.8975,46300.0
2011-05-18 14:05:00,32.52,32.57,32.52,32.56,72700.0,21.8975,21.9312,21.8975,21.9245,72700.0
2011-05-18 14:10:00,32.56,32.58,32.55,32.55,41300.0,21.9245,21.9379,21.9177,21.9177,41300.0
2011-05-18 14:15:00,32.56,32.56,32.51,32.52,32400.0,21.9245,21.9245,21.8908,21.8975,32400.0
2011-05-18 14:20:00,32.51,32.52,32.51,32.52,42100.0,21.8908,21.8975,21.8908,21.8975,42100.0
2011-05-18 14:25:00,32.52,32.53,32.51,32.51,43500.0,21.8975,21.9043,21.8908,21.8908,43500.0
2011-05-18 14:30:00,32.52,32.6,32.52,32.6,45200.0,21.8975,21.9514,21.8975,21.9514,45200.0
2011-05-18 14:35:00,32.6,32.61,32.56,32.57,94500.0,21.9514,21.9581,21.9245,21.9312,94500.0
2011-05-18 14:40:00,32.57,32.63,32.57,32.61,55800.0,21.9312,21.9716,21.9312,21.9581,55800.0
2011-05-18 14:45:00,32.62,32.63,32.59,32.6,30200.0,21.9649,21.9716,21.9447,21.9514,30200.0
2011-05-18 14:50:00,32.6,32.64,32.6,32.63,54900.0,21.9514,21.9783,21.9514,21.9716,54900.0
2011-05-18 14:55:00,32.63,32.64,32.59,32.61,50600.0,21.9716,21.9783,21.9447,21.9581,50600.0
2011-05-18 15:00:00,32.6,32.64,32.59,32.63,84100.0,21.9514,21.9783,21.9447,21.9716,84100.0
2011-05-18 15:05:00,32.63,32.65,32.61,32.63,80900.0,21.9716,21.9851,21.9581,21.9716,80900.0
2011-05-18 15:10:00,32.64,32.65,32.62,32.63,63700.0,21.9783,21.9851,21.9649,21.9716,63700.0
2011-05-18 15:15:00,32.62,32.68,32.62,32.68,109800.0,21.9649,22.0053,21.9649,22.0053,109800.0
2011-05-18 15:20:00,32.68,32.69,32.65,32.66,62200.0,22.0053,22.012,21.9851,21.9918,62200.0
2011-05-18 15:25:00,32.66,32.7,32.65,32.7,100900.0,21.9918,22.0187,21.9851,22.0187,100900.0
2011-05-18 15:30:00,32.69,32.7,32.68,32.68,92100.0,22.012,22.0187,22.0053,22.0053,92100.0
2011-05-18 15:35:00,32.68,32.7,32.66,32.66,130200.0,22.0053,22.0187,21.9918,21.9918,130200.0
2011-05-18 15:40:00,32.66,32.7,32.66,32.7,124700.0,21.9918,22.0187,21.9918,22.0187,124700.0
2011-05-18 15:45:00,32.7,32.7,32.66,32.67,246700.0,22.0187,22.0187,21.9918,21.9985,246700.0
2011-05-18 15:50:00,32.67,32.72,32.66,32.7,174800.0,21.9985,22.0322,21.9918,22.0187,174800.0
2011-05-18 15:55:00,32.7,32.7,32.65,32.67,440300.0,22.0187,22.0187,21.9851,21.9985,440300.0
2011-05-19 09:30:00,32.65,32.7,32.42,32.7,77000.0,21.9851,22.0187,21.8302,22.0187,77000.0
2011-05-19 09:35:00,32.68,32.72,32.59,32.64,24100.0,22.0053,22.0322,21.9447,21.9783,24100.0
2011-05-19 09:40:00,32.65,32.68,32.53,32.53,35400.0,21.9851,22.0053,21.9043,21.9043,35400.0
2011-05-19 09:45:00,32.53,32.57,32.47,32.48,55900.0,21.9043,21.9312,21.8639,21.8706,55900.0
2011-05-19 09:50:00,32.48,32.56,32.46,32.52,39500.0,21.8706,21.9245,21.8571,21.8975,39500.0
2011-05-19 09:55:00,32.52,32.54,32.5,32.53,28500.0,21.8975,21.911,21.8841,21.9043,28500.0
2011-05-19 10:00:00,32.52,32.52,32.45,32.49,37000.0,21.8975,21.8975,21.8504,21.8773,37000.0
2011-05-19 10:05:00,32.49,32.51,32.47,32.48,26800.0,21.8773,21.8908,21.8639,21.8706,26800.0
2011-05-19 10:10:00,32.48,32.5,32.43,32.46,39100.0,21.8706,21.8841,21.8369,21.8571,39100.0
2011-05-19 10:15:00,32.46,32.48,32.43,32.48,26900.0,21.8571,21.8706,21.8369,21.8706,26900.0
2011-05-19 10:20:00,32.48,32.48,32.44,32.45,23500.0,21.8706,21.8706,21.8437,21.8504,23500.0
2011-05-19 10:25:00,32.45,32.47,32.4,32.4,49800.0,21.8504,21.8639,21.8167,21.8167,49800.0
2011-05-19 10:30:00,32.4,32.41,32.35,32.38,76300.0,21.8167,21.8235,21.7831,21.8033,76300.0
2011-05-19 10:35:00,32.37,32.42,32.37,32.39,15200.0,21.7965,21.8302,21.7965,21.81,15200.0
2011-05-19 10:40:00,32.4,32.41,32.36,32.36,25700.0,21.8167,21.8235,21.7898,21.7898,25700.0
2011-05-19 10:45:00,32.37,32.4,32.36,32.38,17100.0,21.7965,21.8167,21.7898,21.8033,17100.0
2011-05-19 10:50:00,32.37,32.38,32.3,32.3,69400.0,21.7965,21.8033,21.7494,21.7494,69400.0
2011-05-19 10:55:00,32.31,32.39,32.3,32.39,28500.0,21.7561,21.81,21.7494,21.81,28500.0
2011-05-19 11:00:00,32.38,32.38,32.3,32.33,35500.0,21.8033,21.8033,21.7494,21.7696,35500.0
2011-05-19 11:05:00,32.33,32.34,32.28,32.28,18500.0,21.7696,21.7763,21.7359,21.7359,18500.0
2011-05-19 11:10:00,32.28,32.36,32.28,32.36,27000.0,21.7359,21.7898,21.7359,21.7898,27000.0
2011-05-19 11:15:00,32.35,32.36,32.34,32.35,33300.0,21.7831,21.7898,21.7763,21.7831,33300.0
2011-05-19 11:20:00,32.36,32.37,32.31,32.36,26400.0,21.7898,21.7965,21.7561,21.7898,26400.0
2011-05-19 11:25:00,32.37,32.38,32.34,32.37,26100.0,21.7965,21.8033,21.7763,21.7965,26100.0
2011-05-19 11:30:00,32.38,32.39,32.35,32.35,20900.0,21.8033,21.81,21.7831,21.7831,20900.0
2011-05-19 11:35:00,32.36,32.36,32.33,32.33,15100.0,21.7898,21.7898,21.7696,21.7696,15100.0
2011-05-19 11:40:00,32.34,32.35,32.32,32.34,14800.0,21.7763,21.7831,21.7629,21.7763,14800.0
2011-05-19 11:45:00,32.33,32.36,32.32,32.33,17200.0,21.7696,21.7898,21.7629,21.7696,17200.0
2011-05-19 11:50:00,32.33,32.35,32.32,32.33,15000.0,21.7696,21.7831,21.7629,21.7696,15000.0
2011-05-19 11:55:00,32.33,32.33,32.3,32.32,11200.0,21.7696,21.7696,21.7494,21.7629,11200.0
2011-05-19 12:00:00,32.31,32.32,32.29,32.31,25900.0,21.7561,21.7629,21.7427,21.7561,25900.0
2011-05-19 12:05:00,32.31,32.33,32.31,32.33,13800.0,21.7561,21.7696,21.7561,21.7696,13800.0
2011-05-19 12:10:00,32.32,32.34,32.31,32.34,17000.0,21.7629,21.7763,21.7561,21.7763,17000.0
2011-05-19 12:15:00,32.33,32.34,32.32,32.32,24500.0,21.7696,21.7763,21.7629,21.7629,24500.0
2011-05-19 12:20:00,32.33,32.33,32.32,32.32,8100.0,21.7696,21.7696,21.7629,21.7629,8100.0
2011-05-19 12:25:00,32.32,32.35,32.32,32.35,26500.0,21.7629,21.7831,21.7629,21.7831,26500.0
2011-05-19 12:30:00,32.34,32.35,32.32,32.33,51900.0,21.7763,21.7831,21.7629,21.7696,51900.0
2011-05-19 12:35:00,32.33,32.36,32.33,32.34,28600.0,21.7696,21.7898,21.7696,21.7763,28600.0
2011-05-19 12:40:00,32.34,32.35,32.34,32.34,14600.0,21.7763,21.7831,21.7763,21.7763,14600.0
2011-05-19 12:45:00,32.34,32.35,32.31,32.31,36300.0,21.7763,21.7831,21.7561,21.7561,36300.0
2011-05-19 12:50:00,32.32,32.32,32.3,32.32,54000.0,21.7629,21.7629,21.7494,21.7629,54000.0
2011-05-19 12:55:00,32.33,32.33,32.31,32.32,32400.0,21.7696,21.7696,21.7561,21.7629,32400.0
2011-05-19 13:00:00,32.33,32.35,32.33,32.34,41600.0,21.7696,21.7831,21.7696,21.7763,41600.0
2011-05-19 13:05:00,32.35,32.36,32.34,32.35,42200.0,21.7831,21.7898,21.7763,21.7831,42200.0
2011-05-19 13:10:00,32.35,32.37,32.34,32.36,28900.0,21.7831,21.7965,21.7763,21.7898,28900.0
2011-05-19 13:15:00,32.37,32.39,32.37,32.39,32100.0,21.7965,21.81,21.7965,21.81,32100.0
2011-05-19 13:20:00,32.39,32.39,32.37,32.38,20400.0,21.81,21.81,21.7965,21.8033,20400.0
2011-05-19 13:25:00,32.38,32.39,32.37,32.37,23500.0,21.8033,21.81,21.7965,21.7965,23500.0
2011-05-19 13:30:00,32.37,32.38,32.36,32.37,57000.0,21.7965,21.8033,21.7898,21.7965,57000.0
2011-05-19 13:35:00,32.37,32.39,32.37,32.39,15900.0,21.7965,21.81,21.7965,21.81,15900.0
2011-05-19 13:40:00,32.39,32.39,32.36,32.39,38600.0,21.81,21.81,21.7898,21.81,38600.0
2011-05-19 13:45:00,32.38,32.39,32.38,32.38,16200.0,21.8033,21.81,21.8033,21.8033,16200.0
2011-05-19 13:50:00,32.37,32.39,32.36,32.37,86500.0,21.7965,21.81,21.7898,21.7965,86500.0
2011-05-19 13:55:00,32.38,32.39,32.35,32.38,58400.0,21.8033,21.81,21.7831,21.8033,58400.0
2011-05-19 14:00:00,32.39,32.4,32.37,32.4,99700.0,21.81,21.8167,21.7965,21.8167,99700.0
2011-05-19 14:05:00,32.4,32.4,32.38,32.38,79100.0,21.8167,21.8167,21.8033,21.8033,79100.0
2011-05-19 14:10:00,32.39,32.4,32.35,32.38,45000.0,21.81,21.8167,21.7831,21.8033,45000.0
2011-05-19 14:15:00,32.38,32.38,32.36,32.38,30600.0,21.8033,21.8033,21.7898,21.8033,30600.0
2011-05-19 14:20:00,32.37,32.38,32.36,32.37,28100.0,21.7965,21.8033,21.7898,21.7965,28100.0
2011-05-19 14:25:00,32.37,32.38,32.34,32.35,25500.0,21.7965,21.8033,21.7763,21.7831,25500.0
2011-05-19 14:30:00,32.35,32.36,32.32,32.32,24100.0,21.7831,21.7898,21.7629,21.7629,24100.0
2011-05-19 14:35:00,32.32,32.35,32.32,32.34,39900.0,21.7629,21.7831,21.7629,21.7763,39900.0
2011-05-19 14:40:00,32.34,32.35,32.3,32.32,82600.0,21.7763,21.7831,21.7494,21.7629,82600.0
2011-05-19 14:45:00,32.32,32.36,32.32,32.36,25200.0,21.7629,21.7898,21.7629,21.7898,25200.0
2011-05-19 14:50:00,32.36,32.38,32.34,32.36,41500.0,21.7898,21.8033,21.7763,21.7898,41500.0
2011-05-19 14:55:00,32.36,32.36,32.34,32.36,33100.0,21.7898,21.7898,21.7763,21.7898,33100.0
2011-05-19 15:00:00,32.37,32.4,32.36,32.39,51700.0,21.7965,21.8167,21.7898,21.81,51700.0
2011-05-19 15:05:00,32.4,32.4,32.39,32.39,26900.0,21.8167,21.8167,21.81,21.81,26900.0
2011-05-19 15:10:00,32.4,32.42,32.39,32.41,56300.0,21.8167,21.8302,21.81,21.8235,56300.0
2011-05-19 15:15:00,32.4,32.43,32.4,32.42,30100.0,21.8167,21.8369,21.8167,21.8302,30100.0
2011-05-19 15:20:00,32.42,32.45,32.42,32.43,37900.0,21.8302,21.8504,21.8302,21.8369,37900.0
2011-05-19 15:25:00,32.42,32.43,32.4,32.41,61900.0,21.8302,21.8369,21.8167,21.8235,61900.0
2011-05-19 15:30:00,32.4,32.42,32.36,32.38,99000.0,21.8167,21.8302,21.7898,21.8033,99000.0
2011-05-19 15:35:00,32.39,32.4,32.38,32.4,29400.0,21.81,21.8167,21.8033,21.8167,29400.0
2011-05-19 15:40:00,32.41,32.41,32.39,32.4,61500.0,21.8235,21.8235,21.81,21.8167,61500.0
2011-05-19 15:45:00,32.39,32.41,32.38,32.41,98500.0,21.81,21.8235,21.8033,21.8235,98500.0
2011-05-19 15:50:00,32.41,32.42,32.39,32.42,105400.0,21.8235,21.8302,21.81,21.8302,105400.0
2011-05-19 15:55:00,32.42,32.44,32.41,32.44,129500.0,21.8302,21.8437,21.8235,21.8437,129500.0
2011-05-20 09:30:00,32.42,32.49,32.32,32.35,193900.0,21.8302,21.8773,21.7629,21.7831,193900.0
2011-05-20 09:35:00,32.35,32.38,32.33,32.37,37300.0,21.7831,21.8033,21.7696,21.7965,37300.0
2011-05-20 09:40:00,32.37,32.4,32.36,32.39,28800.0,21.7965,21.8167,21.7898,21.81,28800.0
2011-05-20 09:45:00,32.39,32.45,32.38,32.45,27400.0,21.81,21.8504,21.8033,21.8504,27400.0
2011-05-20 09:50:00,32.45,32.45,32.38,32.39,32300.0,21.8504,21.8504,21.8033,21.81,32300.0
2011-05-20 09:55:00,32.39,32.4,32.33,32.38,74500.0,21.81,21.8167,21.7696,21.8033,74500.0
2011-05-20 10:00:00,32.38,32.38,32.35,32.38,44400.0,21.8033,21.8033,21.7831,21.8033,44400.0
2011-05-20 10:05:00,32.38,32.38,32.34,32.36,61600.0,21.8033,21.8033,21.7763,21.7898,61600.0
2011-05-20 10:10:00,32.35,32.36,32.31,32.32,89900.0,21.7831,21.7898,21.7561,21.7629,89900.0
2011-05-20 10:15:00,32.32,32.36,32.3,32.36,32900.0,21.7629,21.7898,21.7494,21.7898,32900.0
2011-05-20 10:20:00,32.36,32.39,32.34,32.35,19600.0,21.7898,21.81,21.7763,21.7831,19600.0
2011-05-20 10:25:00,32.35,32.41,32.35,32.4,33900.0,21.7831,21.8235,21.7831,21.8167,33900.0
2011-05-20 10:30:00,32.4,32.41,32.35,32.37,47600.0,21.8167,21.8235,21.7831,21.7965,47600.0
2011-05-20 10:35:00,32.36,32.37,32.33,32.35,28800.0,21.7898,21.7965,21.7696,21.7831,28800.0
2011-05-20 10:40:00,32.35,32.36,32.31,32.33,43800.0,21.7831,21.7898,21.7561,21.7696,43800.0
2011-05-20 10:45:00,32.33,32.33,32.29,32.3,74300.0,21.7696,21.7696,21.7427,21.7494,74300.0
2011-05-20 10:50:00,32.3,32.3,32.29,32.3,21000.0,21.7494,21.7494,21.7427,21.7494,21000.0
2011-05-20 10:55:00,32.3,32.35,32.3,32.35,54700.0,21.7494,21.7831,21.7494,21.7831,54700.0
2011-05-20 11:00:00,32.34,32.35,32.31,32.32,31500.0,21.7763,21.7831,21.7561,21.7629,31500.0
2011-05-20 11:05:00,32.32,32.33,32.31,32.32,13800.0,21.7629,21.7696,21.7561,21.7629,13800.0
2011-05-20 11:10:00,32.32,32.34,32.3,32.31,22300.0,21.7629,21.7763,21.7494,21.7561,22300.0
2011-05-20 11:15:00,32.31,32.36,32.31,32.35,17600.0,21.7561,21.7898,21.7561,21.7831,17600.0
2011-05-20 11:20:00,32.34,32.37,32.34,32.36,14300.0,21.7763,21.7965,21.7763,21.7898,14300.0
2011-05-20 11:25:00,32.35,32.36,32.34,32.35,18300.0,21.7831,21.7898,21.7763,21.7831,18300.0
2011-05-20 11:30:00,32.35,32.37,32.34,32.36,70800.0,21.7831,21.7965,21.7763,21.7898,70800.0
2011-05-20 11:35:00,32.36,32.4,32.36,32.38,21700.0,21.7898,21.8167,21.7898,21.8033,21700.0
2011-05-20 11:40:00,32.39,32.39,32.37,32.37,19600.0,21.81,21.81,21.7965,21.7965,19600.0
2011-05-20 11:45:00,32.37,32.41,32.37,32.39,28100.0,21.7965,21.8235,21.7965,21.81,28100.0
2011-05-20 11:50:00,32.4,32.4,32.37,32.39,23100.0,21.8167,21.8167,21.7965,21.81,23100.0
2011-05-20 11:55:00,32.38,32.39,32.37,32.37,13000.0,21.8033,21.81,21.7965,21.7965,13000.0
2011-05-20 12:00:00,32.37,32.38,32.36,32.36,14400.0,21.7965,21.8033,21.7898,21.7898,14400.0
2011-05-20 12:05:00,32.36,32.39,32.35,32.36,29200.0,21.7898,21.81,21.7831,21.7898,29200.0
2011-05-20 12:10:00,32.36,32.37,32.35,32.36,23500.0,21.7898,21.7965,21.7831,21.7898,23500.0
2011-05-20 12:15:00,32.35,32.38,32.35,32.37,19300.0,21.7831,21.8033,21.7831,21.7965,19300.0
2011-05-20 12:20:00,32.37,32.41,32.37,32.4,21200.0,21.7965,21.8235,21.7965,21.8167,21200.0
2011-05-20 12:25:00,32.4,32.44,32.4,32.44,21900.0,21.8167,21.8437,21.8167,21.8437,21900.0
2011-05-20 12:30:00,32.44,32.46,32.41,32.41,22000.0,21.8437,21.8571,21.8235,21.8235,22000.0
2011-05-20 12:35:00,32.41,32.47,32.4,32.47,29300.0,21.8235,21.8639,21.8167,21.8639,29300.0
2011-05-20 12:40:00,32.46,32.47,32.43,32.43,14100.0,21.8571,21.8639,21.8369,21.8369,14100.0
2011-05-20 12:45:00,32.43,32.45,32.41,32.45,21500.0,21.8369,21.8504,21.8235,21.8504,21500.0
2011-05-20 12:50:00,32.45,32.47,32.42,32.43,18700.0,21.8504,21.8639,21.8302,21.8369,18700.0
2011-05-20 12:55:00,32.43,32.44,32.42,32.43,26500.0,21.8369,21.8437,21.8302,21.8369,26500.0
2011-05-20 13:00:00,32.43,32.45,32.43,32.44,31200.0,21.8369,21.8504,21.8369,21.8437,31200.0
2011-05-20 13:05:00,32.43,32.47,32.43,32.46,31000.0,21.8369,21.8639,21.8369,21.8571,31000.0
2011-05-20 13:10:00,32.46,32.47,32.42,32.43,29500.0,21.8571,21.8639,21.8302,21.8369,29500.0
2011-05-20 13:15:00,32.42,32.47,32.42,32.47,16400.0,21.8302,21.8639,21.8302,21.8639,16400.0
2011-05-20 13:20:00,32.46,32.47,32.44,32.46,33700.0,21.8571,21.8639,21.8437,21.8571,33700.0
2011-05-20 13:25:00,32.47,32.47,32.44,32.45,18900.0,21.8639,21.8639,21.8437,21.8504,18900.0
2011-05-20 13:30:00,32.44,32.5,32.44,32.5,48500.0,21.8437,21.8841,21.8437,21.8841,48500.0
2011-05-20 13:35:00,32.49,32.53,32.49,32.51,78300.0,21.8773,21.9043,21.8773,21.8908,78300.0
2011-05-20 13:40:00,32.51,32.52,32.49,32.5,17300.0,21.8908,21.8975,21.8773,21.8841,17300.0
2011-05-20 13:45:00,32.5,32.5,32.46,32.48,25400.0,21.8841,21.8841,21.8571,21.8706,25400.0
2011-05-20 13:50:00,32.49,32.5,32.48,32.49,13200.0,21.8773,21.8841,21.8706,21.8773,13200.0
2011-05-20 13:55:00,32.48,32.48,32.45,32.47,27500.0,21.8706,21.8706,21.8504,21.8639,27500.0
2011-05-20 14:00:00,32.47,32.48,32.46,32.47,26600.0,21.8639,21.8706,21.8571,21.8639,26600.0
2011-05-20 14:05:00,32.46,32.47,32.46,32.46,12000.0,21.8571,21.8639,21.8571,21.8571,12000.0
2011-05-20 14:10:00,32.46,32.47,32.45,32.45,15700.0,21.8571,21.8639,21.8504,21.8504,15700.0
2011-05-20 14:15:00,32.45,32.46,32.45,32.45,14000.0,21.8504,21.8571,21.8504,21.8504,14000.0
2011-05-20 14:20:00,32.45,32.45,32.44,32.44,12900.0,21.8504,21.8504,21.8437,21.8437,12900.0
2011-05-20 14:25:00,32.44,32.47,32.44,32.46,40600.0,21.8437,21.8639,21.8437,21.8571,40600.0
2011-05-20 14:30:00,32.46,32.47,32.45,32.46,15000.0,21.8571,21.8639,21.8504,21.8571,15000.0
2011-05-20 14:35:00,32.47,32.47,32.45,32.47,11100.0,21.8639,21.8639,21.8504,21.8639,11100.0
2011-05-20 14:40:00,32.47,32.48,32.46,32.47,43800.0,21.8639,21.8706,21.8571,21.8639,43800.0
2011-05-20 14:45:00,32.47,32.5,32.47,32.49,39400.0,21.8639,21.8841,21.8639,21.8773,39400.0
2011-05-20 14:50:00,32.48,32.49,32.44,32.45,60600.0,21.8706,21.8773,21.8437,21.8504,60600.0
2011-05-20 14:55:00,32.46,32.46,32.43,32.43,34500.0,21.8571,21.8571,21.8369,21.8369,34500.0
2011-05-20 15:00:00,32.43,32.44,32.39,32.39,64200.0,21.8369,21.8437,21.81,21.81,64200.0
2011-05-20 15:05:00,32.38,32.39,32.36,32.37,67600.0,21.8033,21.81,21.7898,21.7965,67600.0
2011-05-20 15:10:00,32.38,32.41,32.38,32.41,24100.0,21.8033,21.8235,21.8033,21.8235,24100.0
2011-05-20 15:15:00,32.4,32.41,32.38,32.39,50900.0,21.8167,21.8235,21.8033,21.81,50900.0
2011-05-20 15:20:00,32.39,32.43,32.39,32.42,27900.0,21.81,21.8369,21.81,21.8302,27900.0
2011-05-20 15:25:00,32.42,32.42,32.38,32.41,109000.0,21.8302,21.8302,21.8033,21.8235,109000.0
2011-05-20 15:30:00,32.41,32.45,32.39,32.45,34500.0,21.8235,21.8504,21.81,21.8504,34500.0
2011-05-20 15:35:00,32.45,32.47,32.44,32.45,55000.0,21.8504,21.8639,21.8437,21.8504,55000.0
2011-05-20 15:40:00,32.46,32.47,32.42,32.42,85100.0,21.8571,21.8639,21.8302,21.8302,85100.0
2011-05-20 15:45:00,32.43,32.45,32.41,32.41,102300.0,21.8369,21.8504,21.8235,21.8235,102300.0
2011-05-20 15:50:00,32.41,32.42,32.34,32.35,141700.0,21.8235,21.8302,21.7763,21.7831,141700.0
2011-05-20 15:55:00,32.35,32.42,32.35,32.39,233100.0,21.7831,21.8302,21.7831,21.81,233100.0
2011-05-23 09:30:00,32.24,32.45,32.23,32.33,90300.0,21.709,21.8504,21.7023,21.7696,90300.0
2011-05-23 09:35:00,32.34,32.38,32.33,32.37,27000.0,21.7763,21.8033,21.7696,21.7965,27000.0
2011-05-23 09:40:00,32.37,32.38,32.34,32.35,24400.0,21.7965,21.8033,21.7763,21.7831,24400.0
2011-05-23 09:45:00,32.35,32.41,32.33,32.37,54200.0,21.7831,21.8235,21.7696,21.7965,54200.0
2011-05-23 09:50:00,32.36,32.37,32.31,32.37,43500.0,21.7898,21.7965,21.7561,21.7965,43500.0
2011-05-23 09:55:00,32.37,32.4,32.35,32.36,35200.0,21.7965,21.8167,21.7831,21.7898,35200.0
2011-05-23 10:00:00,32.36,32.38,32.34,32.37,26300.0,21.7898,21.8033,21.7763,21.7965,26300.0
2011-05-23 10:05:00,32.37,32.41,32.34,32.35,43200.0,21.7965,21.8235,21.7763,21.7831,43200.0
2011-05-23 10:10:00,32.35,32.38,32.33,32.36,77500.0,21.7831,21.8033,21.7696,21.7898,77500.0
2011-05-23 10:15:00,32.36,32.4,32.36,32.36,27400.0,21.7898,21.8167,21.7898,21.7898,27400.0
2011-05-23 10:20:00,32.37,32.4,32.36,32.38,32200.0,21.7965,21.8167,21.7898,21.8033,32200.0
2011-05-23 10:25:00,32.38,32.41,32.37,32.39,17300.0,21.8033,21.8235,21.7965,21.81,17300.0
2011-05-23 10:30:00,32.39,32.45,32.39,32.45,54200.0,21.81,21.8504,21.81,21.8504,54200.0
2011-05-23 10:35:00,32.44,32.47,32.43,32.44,37900.0,21.8437,21.8639,21.8369,21.8437,37900.0
2011-05-23 10:40:00,32.44,32.45,32.41,32.45,25400.0,21.8437,21.8504,21.8235,21.8504,25400.0
2011-05-23 10:45:00,32.44,32.45,32.4,32.41,48800.0,21.8437,21.8504,21.8167,21.8235,48800.0
2011-05-23 10:50:00,32.4,32.48,32.39,32.45,50600.0,21.8167,21.8706,21.81,21.8504,50600.0
2011-05-23 10:55:00,32.45,32.49,32.43,32.47,32100.0,21.8504,21.8773,21.8369,21.8639,32100.0
2011-05-23 11:00:00,32.46,32.49,32.45,32.49,22400.0,21.8571,21.8773,21.8504,21.8773,22400.0
2011-05-23 11:05:00,32.49,32.49,32.44,32.46,44400.0,21.8773,21.8773,21.8437,21.8571,44400.0
2011-05-23 11:10:00,32.47,32.5,32.45,32.47,70000.0,21.8639,21.8841,21.8504,21.8639,70000.0
2011-05-23 11:15:00,32.46,32.47,32.41,32.45,49700.0,21.8571,21.8639,21.8235,21.8504,49700.0
2011-05-23 11:20:00,32.45,32.45,32.4,32.41,38800.0,21.8504,21.8504,21.8167,21.8235,38800.0
2011-05-23 11:25:00,32.41,32.44,32.4,32.41,14800.0,21.8235,21.8437,21.8167,21.8235,14800.0
2011-05-23 11:30:00,32.41,32.42,32.33,32.33,21600.0,21.8235,21.8302,21.7696,21.7696,21600.0
2011-05-23 11:35:00,32.33,32.35,32.29,32.32,73300.0,21.7696,21.7831,21.7427,21.7629,73300.0
2011-05-23 11:40:00,32.32,32.33,32.29,32.29,18200.0,21.7629,21.7696,21.7427,21.7427,18200.0
2011-05-23 11:45:00,32.29,32.3,32.25,32.25,46500.0,21.7427,21.7494,21.7157,21.7157,46500.0
2011-05-23 11:50:00,32.25,32.28,32.24,32.28,25300.0,21.7157,21.7359,21.709,21.7359,25300.0
2011-05-23 11:55:00,32.28,32.31,32.28,32.31,16300.0,21.7359,21.7561,21.7359,21.7561,16300.0
2011-05-23 12:00:00,32.31,32.33,32.3,32.3,17500.0,21.7561,21.7696,21.7494,21.7494,17500.0
2011-05-23 12:05:00,32.31,32.32,32.3,32.31,7000.0,21.7561,21.7629,21.7494,21.7561,7000.0
2011-05-23 12:10:00,32.31,32.32,32.26,32.3,36100.0,21.7561,21.7629,21.7225,21.7494,36100.0
2011-05-23 12:15:00,32.3,32.31,32.27,32.29,43000.0,21.7494,21.7561,21.7292,21.7427,43000.0
2011-05-23 12:20:00,32.3,32.32,32.28,32.29,22400.0,21.7494,21.7629,21.7359,21.7427,22400.0
2011-05-23 12:25:00,32.29,32.32,32.29,32.31,12900.0,21.7427,21.7629,21.7427,21.7561,12900.0
2011-05-23 12:30:00,32.31,32.33,32.31,32.33,13800.0,21.7561,21.7696,21.7561,21.7696,13800.0
2011-05-23 12:35:00,32.32,32.33,32.3,32.3,8500.0,21.7629,21.7696,21.7494,21.7494,8500.0
2011-05-23 12:40:00,32.3,32.31,32.29,32.3,30700.0,21.7494,21.7561,21.7427,21.7494,30700.0
2011-05-23 12:45:00,32.3,32.33,32.3,32.33,14700.0,21.7494,21.7696,21.7494,21.7696,14700.0
2011-05-23 12:50:00,32.32,32.33,32.3,32.31,13600.0,21.7629,21.7696,21.7494,21.7561,13600.0
2011-05-23 12:55:00,32.3,32.31,32.28,32.3,26500.0,21.7494,21.7561,21.7359,21.7494,26500.0
2011-05-23 13:00:00,32.3,32.3,32.28,32.29,16300.0,21.7494,21.7494,21.7359,21.7427,16300.0
2011-05-23 13:05:00,32.29,32.3,32.28,32.3,13000.0,21.7427,21.7494,21.7359,21.7494,13000.0
2011-05-23 13:10:00,32.3,32.3,32.29,32.3,6900.0,21.7494,21.7494,21.7427,21.7494,6900.0
2011-05-23 13:15:00,32.29,32.3,32.26,32.27,23300.0,21.7427,21.7494,21.7225,21.7292,23300.0
2011-05-23 13:20:00,32.27,32.29,32.26,32.28,10200.0,21.7292,21.7427,21.7225,21.7359,10200.0
2011-05-23 13:25:00,32.29,32.3,32.27,32.28,30800.0,21.7427,21.7494,21.7292,21.7359,30800.0
2011-05-23 13:30:00,32.28,32.3,32.28,32.3,6900.0,21.7359,21.7494,21.7359,21.7494,6900.0
2011-05-23 13:35:00,32.3,32.32,32.3,32.31,13900.0,21.7494,21.7629,21.7494,21.7561,13900.0
2011-05-23 13:40:00,32.31,32.31,32.29,32.3,5400.0,21.7561,21.7561,21.7427,21.7494,5400.0
2011-05-23 13:45:00,32.3,32.33,32.29,32.32,9600.0,21.7494,21.7696,21.7427,21.7629,9600.0
2011-05-23 13:50:00,32.32,32.33,32.3,32.31,9800.0,21.7629,21.7696,21.7494,21.7561,9800.0
2011-05-23 13:55:00,32.32,32.34,32.31,32.33,15400.0,21.7629,21.7763,21.7561,21.7696,15400.0
2011-05-23 14:00:00,32.33,32.34,32.3,32.31,17600.0,21.7696,21.7763,21.7494,21.7561,17600.0
2011-05-23 14:05:00,32.31,32.33,32.3,32.33,20900.0,21.7561,21.7696,21.7494,21.7696,20900.0
2011-05-23 14:10:00,32.33,32.35,32.32,32.32,14500.0,21.7696,21.7831,21.7629,21.7629,14500.0
2011-05-23 14:15:00,32.32,32.34,32.31,32.34,12500.0,21.7629,21.7763,21.7561,21.7763,12500.0
2011-05-23 14:20:00,32.34,32.35,32.32,32.35,9900.0,21.7763,21.7831,21.7629,21.7831,9900.0
2011-05-23 14:25:00,32.35,32.35,32.32,32.33,11800.0,21.7831,21.7831,21.7629,21.7696,11800.0
2011-05-23 14:30:00,32.32,32.33,32.32,32.32,6400.0,21.7629,21.7696,21.7629,21.7629,6400.0
2011-05-23 14:35:00,32.33,32.36,32.33,32.35,36100.0,21.7696,21.7898,21.7696,21.7831,36100.0
2011-05-23 14:40:00,32.35,32.37,32.34,32.37,17600.0,21.7831,21.7965,21.7763,21.7965,17600.0
2011-05-23 14:45:00,32.36,32.37,32.32,32.32,17500.0,21.7898,21.7965,21.7629,21.7629,17500.0
2011-05-23 14:50:00,32.33,32.34,32.32,32.34,19700.0,21.7696,21.7763,21.7629,21.7763,19700.0
2011-05-23 14:55:00,32.34,32.36,32.32,32.33,33100.0,21.7763,21.7898,21.7629,21.7696,33100.0
2011-05-23 15:00:00,32.34,32.35,32.32,32.33,43100.0,21.7763,21.7831,21.7629,21.7696,43100.0
2011-05-23 15:05:00,32.34,32.35,32.31,32.31,34600.0,21.7763,21.7831,21.7561,21.7561,34600.0
2011-05-23 15:10:00,32.31,32.33,32.3,32.31,28000.0,21.7561,21.7696,21.7494,21.7561,28000.0
2011-05-23 15:15:00,32.31,32.33,32.3,32.33,22900.0,21.7561,21.7696,21.7494,21.7696,22900.0
2011-05-23 15:20:00,32.33,32.34,32.32,32.32,11500.0,21.7696,21.7763,21.7629,21.7629,11500.0
2011-05-23 15:25:00,32.32,32.33,32.29,32.3,79200.0,21.7629,21.7696,21.7427,21.7494,79200.0
2011-05-23 15:30:00,32.3,32.31,32.29,32.29,74500.0,21.7494,21.7561,21.7427,21.7427,74500.0
2011-05-23 15:35:00,32.29,32.31,32.28,32.29,81300.0,21.7427,21.7561,21.7359,21.7427,81300.0
2011-05-23 15:40:00,32.29,32.31,32.27,32.3,68300.0,21.7427,21.7561,21.7292,21.7494,68300.0
2011-05-23 15:45:00,32.29,32.33,32.28,32.31,66800.0,21.7427,21.7696,21.7359,21.7561,66800.0
2011-05-23 15:50:00,32.3,32.31,32.29,32.3,58500.0,21.7494,21.7561,21.7427,21.7494,58500.0
2011-05-23 15:55:00,32.3,32.32,32.3,32.31,180000.0,21.7494,21.7629,21.7494,21.7561,180000.0
2011-05-24 09:30:00,32.4,32.4,32.28,32.29,62700.0,21.8167,21.8167,21.7359,21.7427,62700.0
2011-05-24 09:35:00,32.29,32.31,32.25,32.28,13600.0,21.7427,21.7561,21.7157,21.7359,13600.0
2011-05-24 09:40:00,32.27,32.27,32.18,32.18,31100.0,21.7292,21.7292,21.6686,21.6686,31100.0
2011-05-24 09:45:00,32.18,32.2,32.17,32.19,19300.0,21.6686,21.6821,21.6619,21.6753,19300.0
2011-05-24 09:50:00,32.19,32.23,32.19,32.2,42800.0,21.6753,21.7023,21.6753,21.6821,42800.0
2011-05-24 09:55:00,32.19,32.2,32.13,32.16,28500.0,21.6753,21.6821,21.6349,21.6551,28500.0
2011-05-24 10:00:00,32.17,32.19,32.15,32.17,24200.0,21.6619,21.6753,21.6484,21.6619,24200.0
2011-05-24 10:05:00,32.18,32.19,32.16,32.18,31900.0,21.6686,21.6753,21.6551,21.6686,31900.0
2011-05-24 10:10:00,32.18,32.25,32.18,32.24,51000.0,21.6686,21.7157,21.6686,21.709,51000.0
2011-05-24 10:15:00,32.25,32.26,32.22,32.26,17700.0,21.7157,21.7225,21.6955,21.7225,17700.0
2011-05-24 10:20:00,32.26,32.27,32.22,32.26,21200.0,21.7225,21.7292,21.6955,21.7225,21200.0
2011-05-24 10:25:00,32.26,32.29,32.23,32.25,25400.0,21.7225,21.7427,21.7023,21.7157,25400.0
2011-05-24 10:30:00,32.24,32.24,32.19,32.22,24900.0,21.709,21.709,21.6753,21.6955,24900.0
2011-05-24 10:35:00,32.22,32.22,32.19,32.2,26300.0,21.6955,21.6955,21.6753,21.6821,26300.0
2011-05-24 10:40:00,32.2,32.23,32.2,32.21,18400.0,21.6821,21.7023,21.6821,21.6888,18400.0
2011-05-24 10:45:00,32.22,32.22,32.18,32.2,32900.0,21.6955,21.6955,21.6686,21.6821,32900.0
2011-05-24 10:50:00,32.2,32.2,32.18,32.2,39100.0,21.6821,21.6821,21.6686,21.6821,39100.0
2011-05-24 10:55:00,32.2,32.21,32.18,32.19,15500.0,21.6821,21.6888,21.6686,21.6753,15500.0
2011-05-24 11:00:00,32.19,32.21,32.18,32.19,23800.0,21.6753,21.6888,21.6686,21.6753,23800.0
2011-05-24 11:05:00,32.18,32.21,32.18,32.21,15800.0,21.6686,21.6888,21.6686,21.6888,15800.0
2011-05-24 11:10:00,32.21,32.21,32.18,32.19,16900.0,21.6888,21.6888,21.6686,21.6753,16900.0
2011-05-24 11:15:00,32.19,32.21,32.19,32.19,18500.0,21.6753,21.6888,21.6753,21.6753,18500.0
2011-05-24 11:20:00,32.2,32.2,32.19,32.2,30000.0,21.6821,21.6821,21.6753,21.6821,30000.0
2011-05-24 11:25:00,32.2,32.2,32.17,32.2,73700.0,21.6821,21.6821,21.6619,21.6821,73700.0
2011-05-24 11:30:00,32.19,32.2,32.14,32.14,64400.0,21.6753,21.6821,21.6417,21.6417,64400.0
2011-05-24 11:35:00,32.14,32.14,32.11,32.11,35300.0,21.6417,21.6417,21.6215,21.6215,35300.0
2011-05-24 11:40:00,32.11,32.11,32.07,32.08,27900.0,21.6215,21.6215,21.5945,21.6013,27900.0
2011-05-24 11:45:00,32.08,32.12,32.07,32.11,28800.0,21.6013,21.6282,21.5945,21.6215,28800.0
2011-05-24 11:50:00,32.12,32.13,32.1,32.13,8900.0,21.6282,21.6349,21.6147,21.6349,8900.0
2011-05-24 11:55:00,32.13,32.14,32.1,32.1,7500.0,21.6349,21.6417,21.6147,21.6147,7500.0
2011-05-24 12:00:00,32.1,32.11,32.07,32.09,11100.0,21.6147,21.6215,21.5945,21.608,11100.0
2011-05-24 12:05:00,32.09,32.14,32.08,32.13,15600.0,21.608,21.6417,21.6013,21.6349,15600.0
2011-05-24 12:10:00,32.13,32.18,32.13,32.17,19500.0,21.6349,21.6686,21.6349,21.6619,19500.0
2011-05-24 12:15:00,32.17,32.18,32.13,32.15,28100.0,21.6619,21.6686,21.6349,21.6484,28100.0
2011-05-24 12:20:00,32.14,32.15,32.13,32.14,13200.0,21.6417,21.6484,21.6349,21.6417,13200.0
2011-05-24 12:25:00,32.14,32.17,32.13,32.16,15400.0,21.6417,21.6619,21.6349,21.6551,15400.0
2011-05-24 12:30:00,32.15,32.16,32.13,32.14,20600.0,21.6484,21.6551,21.6349,21.6417,20600.0
2011-05-24 12:35:00,32.14,32.17,32.12,32.12,32300.0,21.6417,21.6619,21.6282,21.6282,32300.0
2011-05-24 12:40:00,32.13,32.13,32.12,32.13,7600.0,21.6349,21.6349,21.6282,21.6349,7600.0
2011-05-24 12:45:00,32.13,32.14,32.11,32.11,25200.0,21.6349,21.6417,21.6215,21.6215,25200.0
2011-05-24 12:50:00,32.12,32.13,32.12,32.12,6900.0,21.6282,21.6349,21.6282,21.6282,6900.0
2011-05-24 12:55:00,32.12,32.14,32.12,32.14,22300.0,21.6282,21.6417,21.6282,21.6417,22300.0
2011-05-24 13:00:00,32.14,32.16,32.14,32.16,8700.0,21.6417,21.6551,21.6417,21.6551,8700.0
2011-05-24 13:05:00,32.15,32.18,32.15,32.16,15500.0,21.6484,21.6686,21.6484,21.6551,15500.0
2011-05-24 13:10:00,32.17,32.19,32.16,32.18,43100.0,21.6619,21.6753,21.6551,21.6686,43100.0
2011-05-24 13:15:00,32.19,32.19,32.15,32.15,27200.0,21.6753,21.6753,21.6484,21.6484,27200.0
2011-05-24 13:20:00,32.15,32.15,32.11,32.13,106900.0,21.6484,21.6484,21.6215,21.6349,106900.0
2011-05-24 13:25:00,32.13,32.14,32.12,32.13,26800.0,21.6349,21.6417,21.6282,21.6349,26800.0
2011-05-24 13:30:00,32.13,32.13,32.1,32.1,23700.0,21.6349,21.6349,21.6147,21.6147,23700.0
2011-05-24 13:35:00,32.1,32.11,32.09,32.09,31000.0,21.6147,21.6215,21.608,21.608,31000.0
2011-05-24 13:40:00,32.09,32.1,32.06,32.1,37600.0,21.608,21.6147,21.5878,21.6147,37600.0
2011-05-24 13:45:00,32.1,32.11,32.08,32.09,57500.0,21.6147,21.6215,21.6013,21.608,57500.0
2011-05-24 13:50:00,32.08,32.09,32.06,32.07,123400.0,21.6013,21.608,21.5878,21.5945,123400.0
2011-05-24 13:55:00,32.07,32.07,32.01,32.02,417700.0,21.5945,21.5945,21.5541,21.5609,417700.0
2011-05-24 14:00:00,32.03,32.04,32.01,32.02,299200.0,21.5676,21.5743,21.5541,21.5609,299200.0
2011-05-24 14:05:00,32.02,32.02,31.99,32.0,199700.0,21.5609,21.5609,21.5407,21.5474,199700.0
2011-05-24 14:10:00,31.99,32.0,31.99,31.99,177500.0,21.5407,21.5474,21.5407,21.5407,177500.0
2011-05-24 14:15:00,32.0,32.02,31.98,32.02,246800.0,21.5474,21.5609,21.5339,21.5609,246800.0
2011-05-24 14:20:00,32.02,32.02,31.99,31.99,104700.0,21.5609,21.5609,21.5407,21.5407,104700.0
2011-05-24 14:25:00,31.99,32.0,31.96,32.0,52900.0,21.5407,21.5474,21.5205,21.5474,52900.0
2011-05-24 14:30:00,32.0,32.01,31.97,31.98,63800.0,21.5474,21.5541,21.5272,21.5339,63800.0
2011-05-24 14:35:00,31.98,31.99,31.96,31.97,35000.0,21.5339,21.5407,21.5205,21.5272,35000.0
2011-05-24 14:40:00,31.97,31.97,31.94,31.97,51600.0,21.5272,21.5272,21.507,21.5272,51600.0
2011-05-24 14:45:00,31.96,31.98,31.94,31.95,50300.0,21.5205,21.5339,21.507,21.5137,50300.0
2011-05-24 14:50:00,31.95,31.96,31.94,31.96,32700.0,21.5137,21.5205,21.507,21.5205,32700.0
2011-05-24 14:55:00,31.96,31.96,31.95,31.96,33500.0,21.5205,21.5205,21.5137,21.5205,33500.0
2011-05-24 15:00:00,31.96,32.0,31.95,32.0,116600.0,21.5205,21.5474,21.5137,21.5474,116600.0
2011-05-24 15:05:00,32.0,32.01,31.98,32.0,268300.0,21.5474,21.5541,21.5339,21.5474,268300.0
2011-05-24 15:10:00,31.99,32.0,31.97,31.99,101200.0,21.5407,21.5474,21.5272,21.5407,101200.0
2011-05-24 15:15:00,31.99,32.0,31.99,31.99,262500.0,21.5407,21.5474,21.5407,21.5407,262500.0
2011-05-24 15:20:00,32.0,32.0,31.98,31.99,45700.0,21.5474,21.5474,21.5339,21.5407,45700.0
2011-05-24 15:25:00,31.98,31.99,31.98,31.98,27900.0,21.5339,21.5407,21.5339,21.5339,27900.0
2011-05-24 15:30:00,31.99,32.0,31.96,31.98,92000.0,21.5407,21.5474,21.5205,21.5339,92000.0
2011-05-24 15:35:00,31.99,32.0,31.97,31.98,75700.0,21.5407,21.5474,21.5272,21.5339,75700.0
2011-05-24 15:40:00,31.98,31.98,31.92,31.93,223200.0,21.5339,21.5339,21.4935,21.5003,223200.0
2011-05-24 15:45:00,31.93,31.93,31.89,31.91,148400.0,21.5003,21.5003,21.4733,21.4868,148400.0
2011-05-24 15:50:00,31.91,31.94,31.88,31.91,200800.0,21.4868,21.507,21.4666,21.4868,200800.0
2011-05-24 15:55:00,31.91,31.91,31.87,31.88,518000.0,21.4868,21.4868,21.4599,21.4666,518000.0
2011-05-25 09:30:00,31.75,31.86,31.71,31.77,81000.0,21.379,21.4531,21.3521,21.3925,81000.0
2011-05-25 09:35:00,31.78,31.78,31.64,31.68,38400.0,21.3993,21.3993,21.305,21.3319,38400.0
2011-05-25 09:40:00,31.68,31.69,31.64,31.69,16900.0,21.3319,21.3386,21.305,21.3386,16900.0
2011-05-25 09:45:00,31.68,31.76,31.68,31.69,41800.0,21.3319,21.3858,21.3319,21.3386,41800.0
2011-05-25 09:50:00,31.69,31.74,31.69,31.74,71400.0,21.3386,21.3723,21.3386,21.3723,71400.0
2011-05-25 09:55:00,31.73,31.77,31.73,31.77,55800.0,21.3656,21.3925,21.3656,21.3925,55800.0
2011-05-25 10:00:00,31.77,31.81,31.77,31.77,62100.0,21.3925,21.4195,21.3925,21.3925,62100.0
2011-05-25 10:05:00,31.77,31.81,31.77,31.77,24200.0,21.3925,21.4195,21.3925,21.3925,24200.0
2011-05-25 10:10:00,31.78,31.78,31.74,31.76,17700.0,21.3993,21.3993,21.3723,21.3858,17700.0
2011-05-25 10:15:00,31.77,31.78,31.76,31.77,15800.0,21.3925,21.3993,21.3858,21.3925,15800.0
2011-05-25 10:20:00,31.76,31.8,31.76,31.79,25500.0,21.3858,21.4127,21.3858,21.406,25500.0
2011-05-25 10:25:00,31.79,31.83,31.79,31.81,23400.0,21.406,21.4329,21.406,21.4195,23400.0
2011-05-25 10:30:00,31.82,31.86,31.81,31.86,31900.0,21.4262,21.4531,21.4195,21.4531,31900.0
2011-05-25 10:35:00,31.86,31.87,31.82,31.87,37400.0,21.4531,21.4599,21.4262,21.4599,37400.0
2011-05-25 10:40:00,31.87,31.89,31.86,31.88,21000.0,21.4599,21.4733,21.4531,21.4666,21000.0
2011-05-25 10:45:00,31.88,31.89,31.85,31.85,15400.0,21.4666,21.4733,21.4464,21.4464,15400.0
2011-05-25 10:50:00,31.85,31.87,31.85,31.85,8400.0,21.4464,21.4599,21.4464,21.4464,8400.0
2011-05-25 10:55:00,31.85,31.86,31.82,31.82,12600.0,21.4464,21.4531,21.4262,21.4262,12600.0
2011-05-25 11:00:00,31.83,31.83,31.82,31.82,8700.0,21.4329,21.4329,21.4262,21.4262,8700.0
2011-05-25 11:05:00,31.82,31.86,31.82,31.85,26100.0,21.4262,21.4531,21.4262,21.4464,26100.0
2011-05-25 11:10:00,31.84,31.87,31.84,31.85,34500.0,21.4397,21.4599,21.4397,21.4464,34500.0
2011-05-25 11:15:00,31.86,31.88,31.84,31.85,26700.0,21.4531,21.4666,21.4397,21.4464,26700.0
2011-05-25 11:20:00,31.85,31.89,31.84,31.87,20000.0,21.4464,21.4733,21.4397,21.4599,20000.0
2011-05-25 11:25:00,31.87,31.88,31.83,31.86,38800.0,21.4599,21.4666,21.4329,21.4531,38800.0
2011-05-25 11:30:00,31.85,31.87,31.83,31.83,82900.0,21.4464,21.4599,21.4329,21.4329,82900.0
2011-05-25 11:35:00,31.83,31.86,31.82,31.85,22500.0,21.4329,21.4531,21.4262,21.4464,22500.0
2011-05-25 11:40:00,31.85,31.88,31.85,31.87,19200.0,21.4464,21.4666,21.4464,21.4599,19200.0
2011-05-25 11:45:00,31.87,31.9,31.86,31.86,19300.0,21.4599,21.4801,21.4531,21.4531,19300.0
2011-05-25 11:50:00,31.86,31.89,31.86,31.89,17200.0,21.4531,21.4733,21.4531,21.4733,17200.0
2011-05-25 11:55:00,31.89,31.89,31.86,31.87,12800.0,21.4733,21.4733,21.4531,21.4599,12800.0
2011-05-25 12:00:00,31.87,31.89,31.87,31.88,6300.0,21.4599,21.4733,21.4599,21.4666,6300.0
2011-05-25 12:05:00,31.89,31.9,31.87,31.89,20600.0,21.4733,21.4801,21.4599,21.4733,20600.0
2011-05-25 12:10:00,31.88,31.91,31.88,31.9,10500.0,21.4666,21.4868,21.4666,21.4801,10500.0
2011-05-25 12:15:00,31.9,31.91,31.87,31.88,12800.0,21.4801,21.4868,21.4599,21.4666,12800.0
2011-05-25 12:20:00,31.88,31.89,31.87,31.87,16900.0,21.4666,21.4733,21.4599,21.4599,16900.0
2011-05-25 12:25:00,31.87,31.88,31.85,31.85,10100.0,21.4599,21.4666,21.4464,21.4464,10100.0
2011-05-25 12:30:00,31.86,31.86,31.85,31.85,8700.0,21.4531,21.4531,21.4464,21.4464,8700.0
2011-05-25 12:35:00,31.86,31.86,31.84,31.85,32500.0,21.4531,21.4531,21.4397,21.4464,32500.0
2011-05-25 12:40:00,31.84,31.84,31.81,31.81,8600.0,21.4397,21.4397,21.4195,21.4195,8600.0
2011-05-25 12:45:00,31.81,31.83,31.8,31.8,50700.0,21.4195,21.4329,21.4127,21.4127,50700.0
2011-05-25 12:50:00,31.8,31.81,31.78,31.78,17700.0,21.4127,21.4195,21.3993,21.3993,17700.0
2011-05-25 12:55:00,31.78,31.8,31.78,31.8,23500.0,21.3993,21.4127,21.3993,21.4127,23500.0
2011-05-25 13:00:00,31.8,31.86,31.79,31.85,46400.0,21.4127,21.4531,21.406,21.4464,46400.0
2011-05-25 13:05:00,31.85,31.86,31.85,31.85,6600.0,21.4464,21.4531,21.4464,21.4464,6600.0
2011-05-25 13:10:00,31.86,31.87,31.85,31.87,18300.0,21.4531,21.4599,21.4464,21.4599,18300.0
2011-05-25 13:15:00,31.87,31.88,31.86,31.87,12300.0,21.4599,21.4666,21.4531,21.4599,12300.0
2011-05-25 13:20:00,31.87,31.88,31.85,31.85,8700.0,21.4599,21.4666,21.4464,21.4464,8700.0
2011-05-25 13:25:00,31.85,31.86,31.84,31.86,18800.0,21.4464,21.4531,21.4397,21.4531,18800.0
2011-05-25 13:30:00,31.86,31.88,31.86,31.87,15600.0,21.4531,21.4666,21.4531,21.4599,15600.0
2011-05-25 13:35:00,31.87,31.87,31.86,31.87,7700.0,21.4599,21.4599,21.4531,21.4599,7700.0
2011-05-25 13:40:00,31.87,31.87,31.82,31.84,24800.0,21.4599,21.4599,21.4262,21.4397,24800.0
2011-05-25 13:45:00,31.84,31.86,31.81,31.85,59000.0,21.4397,21.4531,21.4195,21.4464,59000.0
2011-05-25 13:50:00,31.84,31.87,31.84,31.87,131900.0,21.4397,21.4599,21.4397,21.4599,131900.0
2011-05-25 13:55:00,31.87,31.9,31.85,31.88,101700.0,21.4599,21.4801,21.4464,21.4666,101700.0
2011-05-25 14:00:00,31.89,31.91,31.89,31.91,53000.0,21.4733,21.4868,21.4733,21.4868,53000.0
2011-05-25 14:05:00,31.91,31.91,31.89,31.89,45200.0,21.4868,21.4868,21.4733,21.4733,45200.0
2011-05-25 14:10:00,31.9,31.91,31.88,31.9,43900.0,21.4801,21.4868,21.4666,21.4801,43900.0
2011-05-25 14:15:00,31.9,31.92,31.9,31.9,23000.0,21.4801,21.4935,21.4801,21.4801,23000.0
2011-05-25 14:20:00,31.91,31.91,31.9,31.9,9200.0,21.4868,21.4868,21.4801,21.4801,9200.0
2011-05-25 14:25:00,31.9,31.91,31.9,31.91,22200.0,21.4801,21.4868,21.4801,21.4868,22200.0
2011-05-25 14:30:00,31.9,31.91,31.9,31.91,13000.0,21.4801,21.4868,21.4801,21.4868,13000.0
2011-05-25 14:35:00,31.9,31.91,31.88,31.9,98700.0,21.4801,21.4868,21.4666,21.4801,98700.0
2011-05-25 14:40:00,31.9,31.92,31.89,31.91,76700.0,21.4801,21.4935,21.4733,21.4868,76700.0
2011-05-25 14:45:00,31.91,31.93,31.9,31.93,18700.0,21.4868,21.5003,21.4801,21.5003,18700.0
2011-05-25 14:50:00,31.92,31.93,31.89,31.9,31700.0,21.4935,21.5003,21.4733,21.4801,31700.0
2011-05-25 14:55:00,31.9,31.93,31.89,31.93,46500.0,21.4801,21.5003,21.4733,21.5003,46500.0
2011-05-25 15:00:00,31.94,31.97,31.91,31.97,67000.0,21.507,21.5272,21.4868,21.5272,67000.0
2011-05-25 15:05:00,31.96,32.02,31.96,32.02,47900.0,21.5205,21.5609,21.5205,21.5609,47900.0
2011-05-25 15:10:00,32.02,32.08,32.02,32.07,33500.0,21.5609,21.6013,21.5609,21.5945,33500.0
2011-05-25 15:15:00,32.07,32.08,32.01,32.01,45300.0,21.5945,21.6013,21.5541,21.5541,45300.0
2011-05-25 15:20:00,32.02,32.02,32.0,32.0,19700.0,21.5609,21.5609,21.5474,21.5474,19700.0
2011-05-25 15:25:00,32.0,32.04,32.0,32.03,41600.0,21.5474,21.5743,21.5474,21.5676,41600.0
2011-05-25 15:30:00,32.03,32.03,32.0,32.0,24500.0,21.5676,21.5676,21.5474,21.5474,24500.0
2011-05-25 15:35:00,32.0,32.01,31.99,31.99,32800.0,21.5474,21.5541,21.5407,21.5407,32800.0
2011-05-25 15:40:00,32.0,32.02,31.99,31.99,42800.0,21.5474,21.5609,21.5407,21.5407,42800.0
2011-05-25 15:45:00,31.99,32.0,31.96,31.97,51000.0,21.5407,21.5474,21.5205,21.5272,51000.0
2011-05-25 15:50:00,31.98,31.99,31.96,31.96,61000.0,21.5339,21.5407,21.5205,21.5205,61000.0
2011-05-25 15:55:00,31.96,31.97,31.94,31.94,93000.0,21.5205,21.5272,21.507,21.507,93000.0
2011-05-26 09:30:00,31.9,31.92,31.81,31.87,77100.0,21.4801,21.4935,21.4195,21.4599,77100.0
2011-05-26 09:35:00,31.87,31.88,31.82,31.85,29200.0,21.4599,21.4666,21.4262,21.4464,29200.0
2011-05-26 09:40:00,31.84,31.92,31.83,31.91,29400.0,21.4397,21.4935,21.4329,21.4868,29400.0
2011-05-26 09:45:00,31.89,31.93,31.87,31.88,31900.0,21.4733,21.5003,21.4599,21.4666,31900.0
2011-05-26 09:50:00,31.88,31.93,31.78,31.81,80400.0,21.4666,21.5003,21.3993,21.4195,80400.0
2011-05-26 09:55:00,31.81,31.86,31.74,31.83,145200.0,21.4195,21.4531,21.3723,21.4329,145200.0
2011-05-26 10:00:00,31.83,31.86,31.82,31.85,49200.0,21.4329,21.4531,21.4262,21.4464,49200.0
2011-05-26 10:05:00,31.85,31.87,31.82,31.83,29700.0,21.4464,21.4599,21.4262,21.4329,29700.0
2011-05-26 10:10:00,31.83,31.84,31.77,31.8,32800.0,21.4329,21.4397,21.3925,21.4127,32800.0
2011-05-26 10:15:00,31.8,31.85,31.8,31.81,39600.0,21.4127,21.4464,21.4127,21.4195,39600.0
2011-05-26 10:20:00,31.8,31.86,31.75,31.85,91800.0,21.4127,21.4531,21.379,21.4464,91800.0
2011-05-26 10:25:00,31.85,31.86,31.81,31.84,59300.0,21.4464,21.4531,21.4195,21.4397,59300.0
2011-05-26 10:30:00,31.84,31.88,31.83,31.88,26300.0,21.4397,21.4666,21.4329,21.4666,26300.0
2011-05-26 10:35:00,31.88,31.9,31.86,31.88,25600.0,21.4666,21.4801,21.4531,21.4666,25600.0
2011-05-26 10:40:00,31.88,31.92,31.88,31.91,41500.0,21.4666,21.4935,21.4666,21.4868,41500.0
2011-05-26 10:45:00,31.9,31.91,31.87,31.91,31800.0,21.4801,21.4868,21.4599,21.4868,31800.0
2011-05-26 10:50:00,31.92,31.92,31.84,31.86,22000.0,21.4935,21.4935,21.4397,21.4531,22000.0
2011-05-26 10:55:00,31.86,31.89,31.84,31.88,21200.0,21.4531,21.4733,21.4397,21.4666,21200.0
2011-05-26 11:00:00,31.87,31.88,31.8,31.82,71500.0,21.4599,21.4666,21.4127,21.4262,71500.0
2011-05-26 11:05:00,31.83,31.88,31.83,31.86,30200.0,21.4329,21.4666,21.4329,21.4531,30200.0
2011-05-26 11:10:00,31.86,31.89,31.83,31.87,67300.0,21.4531,21.4733,21.4329,21.4599,67300.0
2011-05-26 11:15:00,31.88,31.88,31.84,31.88,62200.0,21.4666,21.4666,21.4397,21.4666,62200.0
2011-05-26 11:20:00,31.87,31.88,31.85,31.87,16200.0,21.4599,21.4666,21.4464,21.4599,16200.0
2011-05-26 11:25:00,31.87,31.92,31.87,31.88,17000.0,21.4599,21.4935,21.4599,21.4666,17000.0
2011-05-26 11:30:00,31.88,31.94,31.88,31.92,19300.0,21.4666,21.507,21.4666,21.4935,19300.0
2011-05-26 11:35:00,31.92,31.92,31.87,31.88,33100.0,21.4935,21.4935,21.4599,21.4666,33100.0
2011-05-26 11:40:00,31.87,31.9,31.87,31.88,23000.0,21.4599,21.4801,21.4599,21.4666,23000.0
2011-05-26 11:45:00,31.88,31.89,31.87,31.89,12500.0,21.4666,21.4733,21.4599,21.4733,12500.0
2011-05-26 11:50:00,31.89,31.9,31.88,31.88,37000.0,21.4733,21.4801,21.4666,21.4666,37000.0
2011-05-26 11:55:00,31.87,31.88,31.84,31.84,39400.0,21.4599,21.4666,21.4397,21.4397,39400.0
2011-05-26 12:00:00,31.84,31.85,31.8,31.8,30700.0,21.4397,21.4464,21.4127,21.4127,30700.0
2011-05-26 12:05:00,31.8,31.81,31.79,31.79,12400.0,21.4127,21.4195,21.406,21.406,12400.0
2011-05-26 12:10:00,31.8,31.87,31.79,31.86,31100.0,21.4127,21.4599,21.406,21.4531,31100.0
2011-05-26 12:15:00,31.86,31.87,31.84,31.85,34300.0,21.4531,21.4599,21.4397,21.4464,34300.0
2011-05-26 12:20:00,31.84,31.86,31.84,31.85,13700.0,21.4397,21.4531,21.4397,21.4464,13700.0
2011-05-26 12:25:00,31.84,31.86,31.84,31.85,16900.0,21.4397,21.4531,21.4397,21.4464,16900.0
2011-05-26 12:30:00,31.85,31.87,31.85,31.85,91100.0,21.4464,21.4599,21.4464,21.4464,91100.0
2011-05-26 12:35:00,31.86,31.87,31.85,31.85,20100.0,21.4531,21.4599,21.4464,21.4464,20100.0
2011-05-26 12:40:00,31.86,31.88,31.85,31.88,28300.0,21.4531,21.4666,21.4464,21.4666,28300.0
2011-05-26 12:45:00,31.87,31.9,31.87,31.89,40700.0,21.4599,21.4801,21.4599,21.4733,40700.0
2011-05-26 12:50:00,31.89,31.9,31.87,31.87,34400.0,21.4733,21.4801,21.4599,21.4599,34400.0
2011-05-26 12:55:00,31.88,31.89,31.87,31.88,19200.0,21.4666,21.4733,21.4599,21.4666,19200.0
2011-05-26 13:00:00,31.88,31.9,31.88,31.88,29700.0,21.4666,21.4801,21.4666,21.4666,29700.0
2011-05-26 13:05:00,31.89,31.89,31.88,31.89,13700.0,21.4733,21.4733,21.4666,21.4733,13700.0
2011-05-26 13:10:00,31.88,31.89,31.86,31.86,18500.0,21.4666,21.4733,21.4531,21.4531,18500.0
2011-05-26 13:15:00,31.87,31.9,31.86,31.9,39500.0,21.4599,21.4801,21.4531,21.4801,39500.0
2011-05-26 13:20:00,31.9,31.92,31.89,31.92,15300.0,21.4801,21.4935,21.4733,21.4935,15300.0
2011-05-26 13:25:00,31.91,31.94,31.91,31.91,27400.0,21.4868,21.507,21.4868,21.4868,27400.0
2011-05-26 13:30:00,31.91,31.91,31.89,31.91,20500.0,21.4868,21.4868,21.4733,21.4868,20500.0
2011-05-26 13:35:00,31.9,31.91,31.89,31.9,22000.0,21.4801,21.4868,21.4733,21.4801,22000.0
2011-05-26 13:40:00,31.9,31.9,31.88,31.9,52900.0,21.4801,21.4801,21.4666,21.4801,52900.0
2011-05-26 13:45:00,31.9,31.91,31.88,31.88,51500.0,21.4801,21.4868,21.4666,21.4666,51500.0
2011-05-26 13:50:00,31.88,31.89,31.85,31.85,125500.0,21.4666,21.4733,21.4464,21.4464,125500.0
2011-05-26 13:55:00,31.86,31.88,31.85,31.86,16600.0,21.4531,21.4666,21.4464,21.4531,16600.0
2011-05-26 14:00:00,31.86,31.89,31.86,31.87,22000.0,21.4531,21.4733,21.4531,21.4599,22000.0
2011-05-26 14:05:00,31.87,31.88,31.86,31.86,20200.0,21.4599,21.4666,21.4531,21.4531,20200.0
2011-05-26 14:10:00,31.86,31.87,31.86,31.87,12000.0,21.4531,21.4599,21.4531,21.4599,12000.0
2011-05-26 14:15:00,31.87,31.87,31.86,31.87,11700.0,21.4599,21.4599,21.4531,21.4599,11700.0
2011-05-26 14:20:00,31.86,31.87,31.86,31.87,16700.0,21.4531,21.4599,21.4531,21.4599,16700.0
2011-05-26 14:25:00,31.86,31.88,31.86,31.86,73800.0,21.4531,21.4666,21.4531,21.4531,73800.0
2011-05-26 14:30:00,31.87,31.89,31.86,31.87,91900.0,21.4599,21.4733,21.4531,21.4599,91900.0
2011-05-26 14:35:00,31.87,31.88,31.87,31.88,65000.0,21.4599,21.4666,21.4599,21.4666,65000.0
2011-05-26 14:40:00,31.88,31.89,31.87,31.88,43700.0,21.4666,21.4733,21.4599,21.4666,43700.0
2011-05-26 14:45:00,31.88,31.94,31.88,31.94,31800.0,21.4666,21.507,21.4666,21.507,31800.0
2011-05-26 14:50:00,31.94,31.95,31.93,31.94,26400.0,21.507,21.5137,21.5003,21.507,26400.0
2011-05-26 14:55:00,31.93,31.95,31.93,31.94,31900.0,21.5003,21.5137,21.5003,21.507,31900.0
2011-05-26 15:00:00,31.93,31.94,31.92,31.93,35300.0,21.5003,21.507,21.4935,21.5003,35300.0
2011-05-26 15:05:00,31.92,31.94,31.92,31.93,26000.0,21.4935,21.507,21.4935,21.5003,26000.0
2011-05-26 15:10:00,31.93,31.93,31.92,31.93,32700.0,21.5003,21.5003,21.4935,21.5003,32700.0
2011-05-26 15:15:00,31.93,31.93,31.92,31.93,41700.0,21.5003,21.5003,21.4935,21.5003,41700.0
2011-05-26 15:20:00,31.93,31.97,31.92,31.97,36300.0,21.5003,21.5272,21.4935,21.5272,36300.0
2011-05-26 15:25:00,31.96,31.98,31.94,31.94,62100.0,21.5205,21.5339,21.507,21.507,62100.0
2011-05-26 15:30:00,31.95,31.96,31.92,31.93,92700.0,21.5137,21.5205,21.4935,21.5003,92700.0
2011-05-26 15:35:00,31.92,31.97,31.92,31.97,94600.0,21.4935,21.5272,21.4935,21.5272,94600.0
2011-05-26 15:40:00,31.97,31.98,31.97,31.97,46200.0,21.5272,21.5339,21.5272,21.5272,46200.0
2011-05-26 15:45:00,31.97,31.98,31.91,31.94,126300.0,21.5272,21.5339,21.4868,21.507,126300.0
2011-05-26 15:50:00,31.93,31.95,31.93,31.94,56700.0,21.5003,21.5137,21.5003,21.507,56700.0
2011-05-26 15:55:00,31.95,31.95,31.92,31.95,145100.0,21.5137,21.5137,21.4935,21.5137,145100.0
2011-05-27 09:30:00,31.95,32.11,31.93,32.09,57000.0,21.5137,21.6215,21.5003,21.608,57000.0
2011-05-27 09:35:00,32.08,32.09,32.01,32.05,45600.0,21.6013,21.608,21.5541,21.5811,45600.0
2011-05-27 09:40:00,32.05,32.06,32.0,32.03,28200.0,21.5811,21.5878,21.5474,21.5676,28200.0
2011-05-27 09:45:00,32.03,32.06,32.02,32.02,32200.0,21.5676,21.5878,21.5609,21.5609,32200.0
2011-05-27 09:50:00,32.02,32.05,31.99,32.05,74100.0,21.5609,21.5811,21.5407,21.5811,74100.0
2011-05-27 09:55:00,32.05,32.07,32.03,32.04,21000.0,21.5811,21.5945,21.5676,21.5743,21000.0
2011-05-27 10:00:00,32.03,32.04,31.99,32.0,41700.0,21.5676,21.5743,21.5407,21.5474,41700.0
2011-05-27 10:05:00,32.01,32.03,32.0,32.0,29100.0,21.5541,21.5676,21.5474,21.5474,29100.0
2011-05-27 10:10:00,32.0,32.01,31.97,32.0,41600.0,21.5474,21.5541,21.5272,21.5474,41600.0
2011-05-27 10:15:00,32.0,32.02,32.0,32.01,14000.0,21.5474,21.5609,21.5474,21.5541,14000.0
2011-05-27 10:20:00,32.01,32.01,32.0,32.0,19800.0,21.5541,21.5541,21.5474,21.5474,19800.0
2011-05-27 10:25:00,32.01,32.04,32.0,32.04,17300.0,21.5541,21.5743,21.5474,21.5743,17300.0
2011-05-27 10:30:00,32.04,32.1,32.04,32.1,31400.0,21.5743,21.6147,21.5743,21.6147,31400.0
2011-05-27 10:35:00,32.1,32.12,32.09,32.1,17600.0,21.6147,21.6282,21.608,21.6147,17600.0
2011-05-27 10:40:00,32.09,32.11,32.08,32.11,14800.0,21.608,21.6215,21.6013,21.6215,14800.0
2011-05-27 10:45:00,32.1,32.11,32.1,32.11,5300.0,21.6147,21.6215,21.6147,21.6215,5300.0
2011-05-27 10:50:00,32.1,32.12,32.09,32.12,36200.0,21.6147,21.6282,21.608,21.6282,36200.0
2011-05-27 10:55:00,32.12,32.17,32.11,32.16,38300.0,21.6282,21.6619,21.6215,21.6551,38300.0
2011-05-27 11:00:00,32.16,32.2,32.15,32.2,39100.0,21.6551,21.6821,21.6484,21.6821,39100.0
2011-05-27 11:05:00,32.2,32.2,32.1,32.11,13100.0,21.6821,21.6821,21.6147,21.6215,13100.0
2011-05-27 11:10:00,32.1,32.11,32.1,32.1,8900.0,21.6147,21.6215,21.6147,21.6147,8900.0
2011-05-27 11:15:00,32.1,32.11,32.07,32.07,23700.0,21.6147,21.6215,21.5945,21.5945,23700.0
2011-05-27 11:20:00,32.07,32.08,32.07,32.08,22200.0,21.5945,21.6013,21.5945,21.6013,22200.0
2011-05-27 11:25:00,32.08,32.16,32.08,32.11,34500.0,21.6013,21.6551,21.6013,21.6215,34500.0
2011-05-27 11:30:00,32.11,32.11,32.07,32.08,11100.0,21.6215,21.6215,21.5945,21.6013,11100.0
2011-05-27 11:35:00,32.08,32.08,32.06,32.08,23000.0,21.6013,21.6013,21.5878,21.6013,23000.0
2011-05-27 11:40:00,32.09,32.12,32.09,32.11,10800.0,21.608,21.6282,21.608,21.6215,10800.0
2011-05-27 11:45:00,32.11,32.12,32.09,32.1,12300.0,21.6215,21.6282,21.608,21.6147,12300.0
2011-05-27 11:50:00,32.1,32.1,32.08,32.09,12500.0,21.6147,21.6147,21.6013,21.608,12500.0
2011-05-27 11:55:00,32.08,32.09,32.07,32.08,12500.0,21.6013,21.608,21.5945,21.6013,12500.0
2011-05-27 12:00:00,32.08,32.11,32.08,32.09,33800.0,21.6013,21.6215,21.6013,21.608,33800.0
2011-05-27 12:05:00,32.09,32.12,32.07,32.11,20400.0,21.608,21.6282,21.5945,21.6215,20400.0
2011-05-27 12:10:00,32.12,32.12,32.09,32.1,17400.0,21.6282,21.6282,21.608,21.6147,17400.0
2011-05-27 12:15:00,32.1,32.12,32.09,32.11,14000.0,21.6147,21.6282,21.608,21.6215,14000.0
2011-05-27 12:20:00,32.11,32.11,32.1,32.11,11700.0,21.6215,21.6215,21.6147,21.6215,11700.0
2011-05-27 12:25:00,32.11,32.12,32.1,32.11,8400.0,21.6215,21.6282,21.6147,21.6215,8400.0
2011-05-27 12:30:00,32.11,32.12,32.11,32.12,11500.0,21.6215,21.6282,21.6215,21.6282,11500.0
2011-05-27 12:35:00,32.12,32.12,32.11,32.12,6800.0,21.6282,21.6282,21.6215,21.6282,6800.0
2011-05-27 12:40:00,32.12,32.13,32.11,32.11,20200.0,21.6282,21.6349,21.6215,21.6215,20200.0
2011-05-27 12:45:00,32.12,32.12,32.11,32.12,7500.0,21.6282,21.6282,21.6215,21.6282,7500.0
2011-05-27 12:50:00,32.12,32.13,32.11,32.13,23200.0,21.6282,21.6349,21.6215,21.6349,23200.0
2011-05-27 12:55:00,32.13,32.13,32.1,32.11,26500.0,21.6349,21.6349,21.6147,21.6215,26500.0
2011-05-27 13:00:00,32.11,32.11,32.09,32.11,18000.0,21.6215,21.6215,21.608,21.6215,18000.0
2011-05-27 13:05:00,32.11,32.11,32.1,32.11,6300.0,21.6215,21.6215,21.6147,21.6215,6300.0
2011-05-27 13:10:00,32.11,32.11,32.1,32.1,12700.0,21.6215,21.6215,21.6147,21.6147,12700.0
2011-05-27 13:15:00,32.11,32.11,32.07,32.07,30700.0,21.6215,21.6215,21.5945,21.5945,30700.0
2011-05-27 13:20:00,32.08,32.08,32.05,32.05,8200.0,21.6013,21.6013,21.5811,21.5811,8200.0
2011-05-27 13:25:00,32.05,32.06,32.05,32.06,6300.0,21.5811,21.5878,21.5811,21.5878,6300.0
2011-05-27 13:30:00,32.06,32.11,32.05,32.11,52000.0,21.5878,21.6215,21.5811,21.6215,52000.0
2011-05-27 13:35:00,32.11,32.13,32.1,32.11,33100.0,21.6215,21.6349,21.6147,21.6215,33100.0
2011-05-27 13:40:00,32.1,32.11,32.1,32.1,2000.0,21.6147,21.6215,21.6147,21.6147,2000.0
2011-05-27 13:45:00,32.11,32.11,32.1,32.11,5500.0,21.6215,21.6215,21.6147,21.6215,5500.0
2011-05-27 13:50:00,32.11,32.13,32.1,32.1,55600.0,21.6215,21.6349,21.6147,21.6147,55600.0
2011-05-27 13:55:00,32.11,32.12,32.09,32.12,11400.0,21.6215,21.6282,21.608,21.6282,11400.0
2011-05-27 14:00:00,32.12,32.14,32.11,32.14,44300.0,21.6282,21.6417,21.6215,21.6417,44300.0
2011-05-27 14:05:00,32.13,32.13,32.12,32.13,10700.0,21.6349,21.6349,21.6282,21.6349,10700.0
2011-05-27 14:10:00,32.13,32.13,32.1,32.11,6700.0,21.6349,21.6349,21.6147,21.6215,6700.0
2011-05-27 14:15:00,32.11,32.11,32.08,32.08,13100.0,21.6215,21.6215,21.6013,21.6013,13100.0
2011-05-27 14:20:00,32.08,32.09,32.08,32.09,9900.0,21.6013,21.608,21.6013,21.608,9900.0
2011-05-27 14:25:00,32.08,32.09,32.06,32.06,7700.0,21.6013,21.608,21.5878,21.5878,7700.0
2011-05-27 14:30:00,32.06,32.07,32.05,32.06,7900.0,21.5878,21.5945,21.5811,21.5878,7900.0
2011-05-27 14:35:00,32.05,32.06,32.05,32.05,7400.0,21.5811,21.5878,21.5811,21.5811,7400.0
2011-05-27 14:40:00,32.05,32.06,32.0,32.01,28200.0,21.5811,21.5878,21.5474,21.5541,28200.0
2011-05-27 14:45:00,32.0,32.05,32.0,32.05,27300.0,21.5474,21.5811,21.5474,21.5811,27300.0
2011-05-27 14:50:00,32.05,32.07,32.02,32.07,50000.0,21.5811,21.5945,21.5609,21.5945,50000.0
2011-05-27 14:55:00,32.07,32.07,32.03,32.04,14400.0,21.5945,21.5945,21.5676,21.5743,14400.0
2011-05-27 15:00:00,32.03,32.04,32.01,32.01,10700.0,21.5676,21.5743,21.5541,21.5541,10700.0
2011-05-27 15:05:00,32.01,32.02,32.01,32.01,7000.0,21.5541,21.5609,21.5541,21.5541,7000.0
2011-05-27 15:10:00,32.02,32.02,32.0,32.01,10700.0,21.5609,21.5609,21.5474,21.5541,10700.0
2011-05-27 15:15:00,32.0,32.03,31.98,32.03,26400.0,21.5474,21.5676,21.5339,21.5676,26400.0
2011-05-27 15:20:00,32.03,32.03,32.0,32.0,10700.0,21.5676,21.5676,21.5474,21.5474,10700.0
2011-05-27 15:25:00,32.01,32.04,32.0,32.02,26800.0,21.5541,21.5743,21.5474,21.5609,26800.0
2011-05-27 15:30:00,32.03,32.03,31.99,31.99,34100.0,21.5676,21.5676,21.5407,21.5407,34100.0
2011-05-27 15:35:00,32.0,32.05,31.99,32.02,45900.0,21.5474,21.5811,21.5407,21.5609,45900.0
2011-05-27 15:40:00,32.02,32.02,32.01,32.01,11500.0,21.5609,21.5609,21.5541,21.5541,11500.0
2011-05-27 15:45:00,32.01,32.02,31.99,32.02,47100.0,21.5541,21.5609,21.5407,21.5609,47100.0
2011-05-27 15:50:00,32.01,32.02,31.99,31.99,42200.0,21.5541,21.5609,21.5407,21.5407,42200.0
2011-05-27 15:55:00,32.0,32.0,31.99,32.0,111100.0,21.5474,21.5474,21.5407,21.5474,111100.0
2011-05-31 09:30:00,32.17,32.2,32.16,32.18,55300.0,21.6619,21.6821,21.6551,21.6686,55300.0
2011-05-31 09:35:00,32.19,32.2,32.15,32.19,15000.0,21.6753,21.6821,21.6484,21.6753,15000.0
2011-05-31 09:40:00,32.2,32.2,32.17,32.2,24100.0,21.6821,21.6821,21.6619,21.6821,24100.0
2011-05-31 09:45:00,32.2,32.21,32.17,32.19,15000.0,21.6821,21.6888,21.6619,21.6753,15000.0
2011-05-31 09:50:00,32.18,32.2,32.17,32.2,12000.0,21.6686,21.6821,21.6619,21.6821,12000.0
2011-05-31 09:55:00,32.19,32.2,32.1,32.11,45300.0,21.6753,21.6821,21.6147,21.6215,45300.0
2011-05-31 10:00:00,32.11,32.14,32.07,32.07,12600.0,21.6215,21.6417,21.5945,21.5945,12600.0
2011-05-31 10:05:00,32.07,32.09,32.03,32.03,27500.0,21.5945,21.608,21.5676,21.5676,27500.0
2011-05-31 10:10:00,32.04,32.05,32.03,32.03,11800.0,21.5743,21.5811,21.5676,21.5676,11800.0
2011-05-31 10:15:00,32.03,32.04,32.0,32.0,21300.0,21.5676,21.5743,21.5474,21.5474,21300.0
2011-05-31 10:20:00,32.0,32.01,31.99,31.99,18100.0,21.5474,21.5541,21.5407,21.5407,18100.0
2011-05-31 10:25:00,31.98,32.05,31.96,32.04,30700.0,21.5339,21.5811,21.5205,21.5743,30700.0
2011-05-31 10:30:00,32.04,32.06,32.04,32.06,16000.0,21.5743,21.5878,21.5743,21.5878,16000.0
2011-05-31 10:35:00,32.06,32.07,32.03,32.03,19000.0,21.5878,21.5945,21.5676,21.5676,19000.0
2011-05-31 10:40:00,32.03,32.06,32.03,32.04,9700.0,21.5676,21.5878,21.5676,21.5743,9700.0
2011-05-31 10:45:00,32.03,32.06,32.03,32.04,13700.0,21.5676,21.5878,21.5676,21.5743,13700.0
2011-05-31 10:50:00,32.03,32.04,32.0,32.0,11100.0,21.5676,21.5743,21.5474,21.5474,11100.0
2011-05-31 10:55:00,32.01,32.01,32.0,32.0,3600.0,21.5541,21.5541,21.5474,21.5474,3600.0
2011-05-31 11:00:00,32.01,32.01,32.0,32.0,12200.0,21.5541,21.5541,21.5474,21.5474,12200.0
2011-05-31 11:05:00,32.0,32.01,32.0,32.01,13400.0,21.5474,21.5541,21.5474,21.5541,13400.0
2011-05-31 11:10:00,32.01,32.01,31.98,32.0,17300.0,21.5541,21.5541,21.5339,21.5474,17300.0
2011-05-31 11:15:00,32.0,32.01,31.99,32.01,18500.0,21.5474,21.5541,21.5407,21.5541,18500.0
2011-05-31 11:20:00,32.0,32.0,31.97,31.97,6600.0,21.5474,21.5474,21.5272,21.5272,6600.0
2011-05-31 11:25:00,31.97,31.98,31.97,31.98,6300.0,21.5272,21.5339,21.5272,21.5339,6300.0
2011-05-31 11:30:00,31.98,32.01,31.97,31.98,48800.0,21.5339,21.5541,21.5272,21.5339,48800.0
2011-05-31 11:35:00,31.98,31.98,31.96,31.97,26400.0,21.5339,21.5339,21.5205,21.5272,26400.0
2011-05-31 11:40:00,31.97,31.99,31.96,31.98,27800.0,21.5272,21.5407,21.5205,21.5339,27800.0
2011-05-31 11:45:00,31.99,31.99,31.98,31.98,5600.0,21.5407,21.5407,21.5339,21.5339,5600.0
2011-05-31 11:50:00,31.99,32.0,31.98,32.0,39400.0,21.5407,21.5474,21.5339,21.5474,39400.0
2011-05-31 11:55:00,31.99,32.0,31.96,31.97,22700.0,21.5407,21.5474,21.5205,21.5272,22700.0
2011-05-31 12:00:00,31.98,31.98,31.96,31.96,11000.0,21.5339,21.5339,21.5205,21.5205,11000.0
2011-05-31 12:05:00,31.97,32.01,31.96,32.0,37500.0,21.5272,21.5541,21.5205,21.5474,37500.0
2011-05-31 12:10:00,32.0,32.01,31.99,32.01,23300.0,21.5474,21.5541,21.5407,21.5541,23300.0
2011-05-31 12:15:00,32.01,32.01,32.0,32.01,15300.0,21.5541,21.5541,21.5474,21.5541,15300.0
2011-05-31 12:20:00,32.01,32.03,32.0,32.01,30200.0,21.5541,21.5676,21.5474,21.5541,30200.0
2011-05-31 12:25:00,32.02,32.04,32.02,32.03,7900.0,21.5609,21.5743,21.5609,21.5676,7900.0
2011-05-31 12:30:00,32.02,32.03,31.98,31.98,22800.0,21.5609,21.5676,21.5339,21.5339,22800.0
2011-05-31 12:35:00,31.98,31.99,31.98,31.98,5900.0,21.5339,21.5407,21.5339,21.5339,5900.0
2011-05-31 12:40:00,31.98,32.0,31.98,32.0,20500.0,21.5339,21.5474,21.5339,21.5474,20500.0
2011-05-31 12:45:00,32.0,32.02,32.0,32.01,11400.0,21.5474,21.5609,21.5474,21.5541,11400.0
2011-05-31 12:50:00,32.01,32.01,32.0,32.01,5900.0,21.5541,21.5541,21.5474,21.5541,5900.0
2011-05-31 12:55:00,32.01,32.01,32.0,32.0,4600.0,21.5541,21.5541,21.5474,21.5474,4600.0
2011-05-31 13:00:00,32.0,32.01,31.98,31.98,18600.0,21.5474,21.5541,21.5339,21.5339,18600.0
2011-05-31 13:05:00,31.98,32.02,31.98,32.02,17300.0,21.5339,21.5609,21.5339,21.5609,17300.0
2011-05-31 13:10:00,32.02,32.02,32.01,32.01,10600.0,21.5609,21.5609,21.5541,21.5541,10600.0
2011-05-31 13:15:00,32.02,32.02,32.01,32.01,6600.0,21.5609,21.5609,21.5541,21.5541,6600.0
2011-05-31 13:20:00,32.02,32.02,32.01,32.01,9600.0,21.5609,21.5609,21.5541,21.5541,9600.0
2011-05-31 13:25:00,32.02,32.03,32.01,32.03,16100.0,21.5609,21.5676,21.5541,21.5676,16100.0
2011-05-31 13:30:00,32.03,32.06,32.03,32.06,10000.0,21.5676,21.5878,21.5676,21.5878,10000.0
2011-05-31 13:35:00,32.06,32.07,32.04,32.04,12500.0,21.5878,21.5945,21.5743,21.5743,12500.0
2011-05-31 13:40:00,32.03,32.03,32.02,32.02,4300.0,21.5676,21.5676,21.5609,21.5609,4300.0
2011-05-31 13:45:00,32.03,32.04,32.02,32.04,16600.0,21.5676,21.5743,21.5609,21.5743,16600.0
2011-05-31 13:50:00,32.04,32.05,32.03,32.03,11700.0,21.5743,21.5811,21.5676,21.5676,11700.0
2011-05-31 13:55:00,32.03,32.04,32.03,32.04,5500.0,21.5676,21.5743,21.5676,21.5743,5500.0
2011-05-31 14:00:00,32.04,32.04,32.02,32.02,10600.0,21.5743,21.5743,21.5609,21.5609,10600.0
2011-05-31 14:05:00,32.02,32.03,32.01,32.02,13000.0,21.5609,21.5676,21.5541,21.5609,13000.0
2011-05-31 14:10:00,32.02,32.03,32.02,32.03,15700.0,21.5609,21.5676,21.5609,21.5676,15700.0
2011-05-31 14:15:00,32.03,32.03,32.02,32.03,7600.0,21.5676,21.5676,21.5609,21.5676,7600.0
2011-05-31 14:20:00,32.02,32.03,32.02,32.03,7300.0,21.5609,21.5676,21.5609,21.5676,7300.0
2011-05-31 14:25:00,32.03,32.03,32.02,32.02,8300.0,21.5676,21.5676,21.5609,21.5609,8300.0
2011-05-31 14:30:00,32.02,32.03,32.01,32.02,19700.0,21.5609,21.5676,21.5541,21.5609,19700.0
2011-05-31 14:35:00,32.02,32.02,32.01,32.02,10900.0,21.5609,21.5609,21.5541,21.5609,10900.0
2011-05-31 14:40:00,32.02,32.03,32.01,32.02,21900.0,21.5609,21.5676,21.5541,21.5609,21900.0
2011-05-31 14:45:00,32.03,32.03,32.02,32.02,5400.0,21.5676,21.5676,21.5609,21.5609,5400.0
2011-05-31 14:50:00,32.03,32.03,32.02,32.03,8900.0,21.5676,21.5676,21.5609,21.5676,8900.0
2011-05-31 14:55:00,32.03,32.03,32.02,32.03,14300.0,21.5676,21.5676,21.5609,21.5676,14300.0
2011-05-31 15:00:00,32.03,32.03,32.02,32.02,19300.0,21.5676,21.5676,21.5609,21.5609,19300.0
2011-05-31 15:05:00,32.03,32.03,32.02,32.02,21400.0,21.5676,21.5676,21.5609,21.5609,21400.0
2011-05-31 15:10:00,32.02,32.05,32.02,32.04,44800.0,21.5609,21.5811,21.5609,21.5743,44800.0
2011-05-31 15:15:00,32.05,32.05,32.04,32.04,25200.0,21.5811,21.5811,21.5743,21.5743,25200.0
2011-05-31 15:20:00,32.04,32.05,32.04,32.05,11200.0,21.5743,21.5811,21.5743,21.5811,11200.0
2011-05-31 15:25:00,32.05,32.08,32.04,32.07,37000.0,21.5811,21.6013,21.5743,21.5945,37000.0
2011-05-31 15:30:00,32.08,32.08,32.04,32.07,59300.0,21.6013,21.6013,21.5743,21.5945,59300.0
2011-05-31 15:35:00,32.07,32.1,32.06,32.07,63200.0,21.5945,21.6147,21.5878,21.5945,63200.0
2011-05-31 15:40:00,32.07,32.16,32.06,32.14,75100.0,21.5945,21.6551,21.5878,21.6417,75100.0
2011-05-31 15:45:00,32.14,32.17,32.13,32.13,100400.0,21.6417,21.6619,21.6349,21.6349,100400.0
2011-05-31 15:50:00,32.14,32.18,32.13,32.16,86300.0,21.6417,21.6686,21.6349,21.6551,86300.0
2011-05-31 15:55:00,32.17,32.2,32.16,32.2,164500.0,21.6619,21.6821,21.6551,21.6821,164500.0
2011-06-01 09:30:00,32.11,32.16,32.04,32.16,48800.0,21.6215,21.6551,21.5743,21.6551,48800.0
2011-06-01 09:35:00,32.15,32.16,32.06,32.08,33900.0,21.6484,21.6551,21.5878,21.6013,33900.0
2011-06-01 09:40:00,32.08,32.09,32.03,32.04,25300.0,21.6013,21.608,21.5676,21.5743,25300.0
2011-06-01 09:45:00,32.04,32.06,31.99,32.0,19000.0,21.5743,21.5878,21.5407,21.5474,19000.0
2011-06-01 09:50:00,31.99,32.0,31.98,32.0,8100.0,21.5407,21.5474,21.5339,21.5474,8100.0
2011-06-01 09:55:00,32.0,32.04,32.0,32.03,19800.0,21.5474,21.5743,21.5474,21.5676,19800.0
2011-06-01 10:00:00,32.04,32.04,31.96,32.01,52800.0,21.5743,21.5743,21.5205,21.5541,52800.0
2011-06-01 10:05:00,32.01,32.01,31.98,32.01,25000.0,21.5541,21.5541,21.5339,21.5541,25000.0
2011-06-01 10:10:00,32.01,32.01,31.93,31.96,51900.0,21.5541,21.5541,21.5003,21.5205,51900.0
2011-06-01 10:15:00,31.95,31.95,31.91,31.95,26600.0,21.5137,21.5137,21.4868,21.5137,26600.0
2011-06-01 10:20:00,31.95,31.96,31.92,31.93,24200.0,21.5137,21.5205,21.4935,21.5003,24200.0
2011-06-01 10:25:00,31.94,31.96,31.94,31.95,21300.0,21.507,21.5205,21.507,21.5137,21300.0
2011-06-01 10:30:00,31.95,31.97,31.94,31.96,30500.0,21.5137,21.5272,21.507,21.5205,30500.0
2011-06-01 10:35:00,31.95,32.0,31.95,31.98,29500.0,21.5137,21.5474,21.5137,21.5339,29500.0
2011-06-01 10:40:00,31.98,31.98,31.93,31.94,27300.0,21.5339,21.5339,21.5003,21.507,27300.0
2011-06-01 10:45:00,31.93,31.94,31.89,31.91,28700.0,21.5003,21.507,21.4733,21.4868,28700.0
2011-06-01 10:50:00,31.91,31.92,31.88,31.89,19700.0,21.4868,21.4935,21.4666,21.4733,19700.0
2011-06-01 10:55:00,31.88,31.91,31.85,31.91,23300.0,21.4666,21.4868,21.4464,21.4868,23300.0
2011-06-01 11:00:00,31.91,31.92,31.9,31.92,14600.0,21.4868,21.4935,21.4801,21.4935,14600.0
2011-06-01 11:05:00,31.92,31.95,31.91,31.94,16000.0,21.4935,21.5137,21.4868,21.507,16000.0
2011-06-01 11:10:00,31.94,31.95,31.93,31.95,13600.0,21.507,21.5137,21.5003,21.5137,13600.0
2011-06-01 11:15:00,31.94,31.95,31.9,31.91,21700.0,21.507,21.5137,21.4801,21.4868,21700.0
2011-06-01 11:20:00,31.91,31.93,31.9,31.92,21300.0,21.4868,21.5003,21.4801,21.4935,21300.0
2011-06-01 11:25:00,31.93,31.95,31.93,31.95,29500.0,21.5003,21.5137,21.5003,21.5137,29500.0
2011-06-01 11:30:00,31.95,31.96,31.9,31.9,20100.0,21.5137,21.5205,21.4801,21.4801,20100.0
2011-06-01 11:35:00,31.9,31.91,31.89,31.89,12100.0,21.4801,21.4868,21.4733,21.4733,12100.0
2011-06-01 11:40:00,31.9,31.9,31.89,31.9,10600.0,21.4801,21.4801,21.4733,21.4801,10600.0
2011-06-01 11:45:00,31.9,31.91,31.88,31.88,19400.0,21.4801,21.4868,21.4666,21.4666,19400.0
2011-06-01 11:50:00,31.89,31.89,31.84,31.84,21200.0,21.4733,21.4733,21.4397,21.4397,21200.0
2011-06-01 11:55:00,31.84,31.86,31.84,31.85,42200.0,21.4397,21.4531,21.4397,21.4464,42200.0
2011-06-01 12:00:00,31.85,31.86,31.83,31.83,13500.0,21.4464,21.4531,21.4329,21.4329,13500.0
2011-06-01 12:05:00,31.84,31.84,31.79,31.79,47200.0,21.4397,21.4397,21.406,21.406,47200.0
2011-06-01 12:10:00,31.78,31.8,31.75,31.77,21400.0,21.3993,21.4127,21.379,21.3925,21400.0
2011-06-01 12:15:00,31.77,31.78,31.77,31.78,6800.0,21.3925,21.3993,21.3925,21.3993,6800.0
2011-06-01 12:20:00,31.77,31.79,31.76,31.79,22200.0,21.3925,21.406,21.3858,21.406,22200.0
2011-06-01 12:25:00,31.78,31.78,31.76,31.76,8500.0,21.3993,21.3993,21.3858,21.3858,8500.0
2011-06-01 12:30:00,31.77,31.79,31.76,31.78,13700.0,21.3925,21.406,21.3858,21.3993,13700.0
2011-06-01 12:35:00,31.78,31.79,31.76,31.79,15700.0,21.3993,21.406,21.3858,21.406,15700.0
2011-06-01 12:40:00,31.79,31.79,31.77,31.78,20900.0,21.406,21.406,21.3925,21.3993,20900.0
2011-06-01 12:45:00,31.79,31.79,31.78,31.79,5300.0,21.406,21.406,21.3993,21.406,5300.0
2011-06-01 12:50:00,31.78,31.79,31.76,31.79,13800.0,21.3993,21.406,21.3858,21.406,13800.0
2011-06-01 12:55:00,31.79,31.79,31.76,31.78,23300.0,21.406,21.406,21.3858,21.3993,23300.0
2011-06-01 13:00:00,31.78,31.82,31.78,31.82,8400.0,21.3993,21.4262,21.3993,21.4262,8400.0
2011-06-01 13:05:00,31.82,31.82,31.79,31.79,14400.0,21.4262,21.4262,21.406,21.406,14400.0
2011-06-01 13:10:00,31.79,31.79,31.75,31.76,20700.0,21.406,21.406,21.379,21.3858,20700.0
2011-06-01 13:15:00,31.76,31.77,31.72,31.75,61900.0,21.3858,21.3925,21.3588,21.379,61900.0
2011-06-01 13:20:00,31.74,31.75,31.68,31.69,71900.0,21.3723,21.379,21.3319,21.3386,71900.0
2011-06-01 13:25:00,31.68,31.69,31.65,31.68,59800.0,21.3319,21.3386,21.3117,21.3319,59800.0
2011-06-01 13:30:00,31.67,31.7,31.66,31.69,37800.0,21.3252,21.3454,21.3184,21.3386,37800.0
2011-06-01 13:35:00,31.69,31.7,31.67,31.69,33200.0,21.3386,21.3454,21.3252,21.3386,33200.0
2011-06-01 13:40:00,31.69,31.7,31.66,31.69,18600.0,21.3386,21.3454,21.3184,21.3386,18600.0
2011-06-01 13:45:00,31.69,31.7,31.67,31.68,16800.0,21.3386,21.3454,21.3252,21.3319,16800.0
2011-06-01 13:50:00,31.69,31.69,31.68,31.69,9200.0,21.3386,21.3386,21.3319,21.3386,9200.0
2011-06-01 13:55:00,31.68,31.72,31.68,31.71,25100.0,21.3319,21.3588,21.3319,21.3521,25100.0
2011-06-01 14:00:00,31.7,31.72,31.69,31.72,17300.0,21.3454,21.3588,21.3386,21.3588,17300.0
2011-06-01 14:05:00,31.71,31.75,31.71,31.75,16600.0,21.3521,21.379,21.3521,21.379,16600.0
2011-06-01 14:10:00,31.74,31.75,31.69,31.71,23300.0,21.3723,21.379,21.3386,21.3521,23300.0
2011-06-01 14:15:00,31.7,31.75,31.7,31.75,16100.0,21.3454,21.379,21.3454,21.379,16100.0
2011-06-01 14:20:00,31.74,31.74,31.71,31.72,19200.0,21.3723,21.3723,21.3521,21.3588,19200.0
2011-06-01 14:25:00,31.72,31.73,31.72,31.73,5500.0,21.3588,21.3656,21.3588,21.3656,5500.0
2011-06-01 14:30:00,31.73,31.73,31.68,31.73,69800.0,21.3656,21.3656,21.3319,21.3656,69800.0
2011-06-01 14:35:00,31.73,31.75,31.72,31.75,28400.0,21.3656,21.379,21.3588,21.379,28400.0
2011-06-01 14:40:00,31.74,31.75,31.71,31.74,57200.0,21.3723,21.379,21.3521,21.3723,57200.0
2011-06-01 14:45:00,31.74,31.77,31.73,31.76,51400.0,21.3723,21.3925,21.3656,21.3858,51400.0
2011-06-01 14:50:00,31.76,31.77,31.75,31.77,10700.0,21.3858,21.3925,21.379,21.3925,10700.0
2011-06-01 14:55:00,31.77,31.77,31.76,31.77,12500.0,21.3925,21.3925,21.3858,21.3925,12500.0
2011-06-01 15:00:00,31.77,31.78,31.74,31.77,22300.0,21.3925,21.3993,21.3723,21.3925,22300.0
2011-06-01 15:05:00,31.76,31.78,31.75,31.76,20800.0,21.3858,21.3993,21.379,21.3858,20800.0
2011-06-01 15:10:00,31.76,31.76,31.7,31.7,19400.0,21.3858,21.3858,21.3454,21.3454,19400.0
2011-06-01 15:15:00,31.7,31.76,31.69,31.75,120200.0,21.3454,21.3858,21.3386,21.379,120200.0
2011-06-01 15:20:00,31.76,31.78,31.75,31.76,55900.0,21.3858,21.3993,21.379,21.3858,55900.0
2011-06-01 15:25:00,31.75,31.77,31.74,31.75,67300.0,21.379,21.3925,21.3723,21.379,67300.0
2011-06-01 15:30:00,31.75,31.78,31.74,31.77,45000.0,21.379,21.3993,21.3723,21.3925,45000.0
2011-06-01 15:35:00,31.78,31.78,31.77,31.77,20700.0,21.3993,21.3993,21.3925,21.3925,20700.0
2011-06-01 15:40:00,31.78,31.79,31.75,31.75,155700.0,21.3993,21.406,21.379,21.379,155700.0
2011-06-01 15:45:00,31.75,31.77,31.73,31.73,137800.0,21.379,21.3925,21.3656,21.3656,137800.0
2011-06-01 15:50:00,31.73,31.76,31.72,31.76,162200.0,21.3656,21.3858,21.3588,21.3858,162200.0
2011-06-01 15:55:00,31.76,31.76,31.73,31.75,291900.0,21.3858,21.3858,21.3656,21.379,291900.0
2011-06-02 09:30:00,31.71,31.74,31.57,31.58,38700.0,21.3521,21.3723,21.2578,21.2646,38700.0
2011-06-02 09:35:00,31.61,31.65,31.54,31.55,22000.0,21.2848,21.3117,21.2376,21.2444,22000.0
2011-06-02 09:40:00,31.55,31.58,31.52,31.55,61500.0,21.2444,21.2646,21.2242,21.2444,61500.0
2011-06-02 09:45:00,31.53,31.54,31.42,31.43,83200.0,21.2309,21.2376,21.1568,21.1636,83200.0
2011-06-02 09:50:00,31.42,31.48,31.38,31.39,56500.0,21.1568,21.1972,21.1299,21.1366,56500.0
2011-06-02 09:55:00,31.39,31.46,31.35,31.45,51400.0,21.1366,21.1838,21.1097,21.177,51400.0
2011-06-02 10:00:00,31.46,31.52,31.45,31.5,140600.0,21.1838,21.2242,21.177,21.2107,140600.0
2011-06-02 10:05:00,31.51,31.55,31.51,31.53,18700.0,21.2174,21.2444,21.2174,21.2309,18700.0
2011-06-02 10:10:00,31.53,31.57,31.52,31.55,40100.0,21.2309,21.2578,21.2242,21.2444,40100.0
2011-06-02 10:15:00,31.54,31.54,31.51,31.51,18500.0,21.2376,21.2376,21.2174,21.2174,18500.0
2011-06-02 10:20:00,31.51,31.51,31.46,31.46,22000.0,21.2174,21.2174,21.1838,21.1838,22000.0
2011-06-02 10:25:00,31.46,31.46,31.41,31.44,32300.0,21.1838,21.1838,21.1501,21.1703,32300.0
2011-06-02 10:30:00,31.45,31.45,31.4,31.4,55400.0,21.177,21.177,21.1434,21.1434,55400.0
2011-06-02 10:35:00,31.4,31.42,31.4,31.4,36000.0,21.1434,21.1568,21.1434,21.1434,36000.0
2011-06-02 10:40:00,31.4,31.42,31.38,31.39,40200.0,21.1434,21.1568,21.1299,21.1366,40200.0
2011-06-02 10:45:00,31.39,31.4,31.38,31.38,13000.0,21.1366,21.1434,21.1299,21.1299,13000.0
2011-06-02 10:50:00,31.39,31.42,31.38,31.39,35400.0,21.1366,21.1568,21.1299,21.1366,35400.0
2011-06-02 10:55:00,31.39,31.43,31.39,31.42,22400.0,21.1366,21.1636,21.1366,21.1568,22400.0
2011-06-02 11:00:00,31.42,31.45,31.4,31.45,84000.0,21.1568,21.177,21.1434,21.177,84000.0
2011-06-02 11:05:00,31.46,31.48,31.43,31.47,148200.0,21.1838,21.1972,21.1636,21.1905,148200.0
2011-06-02 11:10:00,31.46,31.46,31.43,31.45,26000.0,21.1838,21.1838,21.1636,21.177,26000.0
2011-06-02 11:15:00,31.44,31.46,31.44,31.46,11200.0,21.1703,21.1838,21.1703,21.1838,11200.0
2011-06-02 11:20:00,31.45,31.46,31.42,31.45,47100.0,21.177,21.1838,21.1568,21.177,47100.0
2011-06-02 11:25:00,31.45,31.45,31.38,31.38,30200.0,21.177,21.177,21.1299,21.1299,30200.0
2011-06-02 11:30:00,31.4,31.4,31.33,31.34,40300.0,21.1434,21.1434,21.0962,21.103,40300.0
2011-06-02 11:35:00,31.34,31.38,31.31,31.31,31400.0,21.103,21.1299,21.0828,21.0828,31400.0
2011-06-02 11:40:00,31.32,31.34,31.31,31.32,29100.0,21.0895,21.103,21.0828,21.0895,29100.0
2011-06-02 11:45:00,31.31,31.32,31.24,31.26,61500.0,21.0828,21.0895,21.0356,21.0491,61500.0
2011-06-02 11:50:00,31.26,31.31,31.25,31.25,18800.0,21.0491,21.0828,21.0424,21.0424,18800.0
2011-06-02 11:55:00,31.26,31.3,31.25,31.28,33800.0,21.0491,21.076,21.0424,21.0626,33800.0
2011-06-02 12:00:00,31.27,31.29,31.26,31.28,17300.0,21.0558,21.0693,21.0491,21.0626,17300.0
2011-06-02 12:05:00,31.29,31.29,31.21,31.21,44600.0,21.0693,21.0693,21.0154,21.0154,44600.0
2011-06-02 12:10:00,31.21,31.23,31.17,31.19,120500.0,21.0154,21.0289,20.9885,21.002,120500.0
2011-06-02 12:15:00,31.19,31.22,31.18,31.21,18900.0,21.002,21.0222,20.9952,21.0154,18900.0
2011-06-02 12:20:00,31.22,31.24,31.2,31.2,78900.0,21.0222,21.0356,21.0087,21.0087,78900.0
2011-06-02 12:25:00,31.19,31.2,31.17,31.18,28000.0,21.002,21.0087,20.9885,20.9952,28000.0
2011-06-02 12:30:00,31.18,31.18,31.15,31.15,17700.0,20.9952,20.9952,20.975,20.975,17700.0
2011-06-02 12:35:00,31.15,31.16,31.11,31.12,50900.0,20.975,20.9818,20.9481,20.9548,50900.0
2011-06-02 12:40:00,31.12,31.17,31.12,31.17,66600.0,20.9548,20.9885,20.9548,20.9885,66600.0
2011-06-02 12:45:00,31.17,31.19,31.15,31.19,35600.0,20.9885,21.002,20.975,21.002,35600.0
2011-06-02 12:50:00,31.19,31.22,31.19,31.19,23900.0,21.002,21.0222,21.002,21.002,23900.0
2011-06-02 12:55:00,31.19,31.19,31.16,31.16,29000.0,21.002,21.002,20.9818,20.9818,29000.0
2011-06-02 13:00:00,31.16,31.21,31.16,31.19,42200.0,20.9818,21.0154,20.9818,21.002,42200.0
2011-06-02 13:05:00,31.19,31.22,31.16,31.16,27400.0,21.002,21.0222,20.9818,20.9818,27400.0
2011-06-02 13:10:00,31.16,31.18,31.14,31.16,55300.0,20.9818,20.9952,20.9683,20.9818,55300.0
2011-06-02 13:15:00,31.17,31.18,31.14,31.17,72100.0,20.9885,20.9952,20.9683,20.9885,72100.0
2011-06-02 13:20:00,31.17,31.19,31.17,31.17,58400.0,20.9885,21.002,20.9885,20.9885,58400.0
2011-06-02 13:25:00,31.17,31.2,31.17,31.18,29300.0,20.9885,21.0087,20.9885,20.9952,29300.0
2011-06-02 13:30:00,31.18,31.18,31.15,31.15,38400.0,20.9952,20.9952,20.975,20.975,38400.0
2011-06-02 13:35:00,31.15,31.15,31.13,31.14,19700.0,20.975,20.975,20.9616,20.9683,19700.0
2011-06-02 13:40:00,31.14,31.16,31.13,31.15,32200.0,20.9683,20.9818,20.9616,20.975,32200.0
2011-06-02 13:45:00,31.15,31.16,31.12,31.12,22800.0,20.975,20.9818,20.9548,20.9548,22800.0
2011-06-02 13:50:00,31.13,31.15,31.11,31.14,41900.0,20.9616,20.975,20.9481,20.9683,41900.0
2011-06-02 13:55:00,31.14,31.16,31.13,31.16,41300.0,20.9683,20.9818,20.9616,20.9818,41300.0
2011-06-02 14:00:00,31.16,31.18,31.15,31.15,26800.0,20.9818,20.9952,20.975,20.975,26800.0
2011-06-02 14:05:00,31.16,31.16,31.15,31.16,63200.0,20.9818,20.9818,20.975,20.9818,63200.0
2011-06-02 14:10:00,31.15,31.17,31.15,31.17,64100.0,20.975,20.9885,20.975,20.9885,64100.0
2011-06-02 14:15:00,31.17,31.18,31.12,31.15,58000.0,20.9885,20.9952,20.9548,20.975,58000.0
2011-06-02 14:20:00,31.15,31.15,31.09,31.1,50100.0,20.975,20.975,20.9346,20.9414,50100.0
2011-06-02 14:25:00,31.1,31.15,31.09,31.15,33500.0,20.9414,20.975,20.9346,20.975,33500.0
2011-06-02 14:30:00,31.14,31.16,31.13,31.16,24700.0,20.9683,20.9818,20.9616,20.9818,24700.0
2011-06-02 14:35:00,31.16,31.16,31.15,31.15,14000.0,20.9818,20.9818,20.975,20.975,14000.0
2011-06-02 14:40:00,31.15,31.19,31.15,31.18,40100.0,20.975,21.002,20.975,20.9952,40100.0
2011-06-02 14:45:00,31.18,31.19,31.17,31.19,44600.0,20.9952,21.002,20.9885,21.002,44600.0
2011-06-02 14:50:00,31.19,31.23,31.18,31.2,102400.0,21.002,21.0289,20.9952,21.0087,102400.0
2011-06-02 14:55:00,31.21,31.21,31.19,31.21,31700.0,21.0154,21.0154,21.002,21.0154,31700.0
2011-06-02 15:00:00,31.21,31.24,31.21,31.23,42900.0,21.0154,21.0356,21.0154,21.0289,42900.0
2011-06-02 15:05:00,31.23,31.23,31.21,31.22,55500.0,21.0289,21.0289,21.0154,21.0222,55500.0
2011-06-02 15:10:00,31.22,31.26,31.22,31.25,46000.0,21.0222,21.0491,21.0222,21.0424,46000.0
2011-06-02 15:15:00,31.25,31.26,31.23,31.25,56700.0,21.0424,21.0491,21.0289,21.0424,56700.0
2011-06-02 15:20:00,31.24,31.25,31.24,31.24,27500.0,21.0356,21.0424,21.0356,21.0356,27500.0
2011-06-02 15:25:00,31.25,31.27,31.23,31.27,110900.0,21.0424,21.0558,21.0289,21.0558,110900.0
2011-06-02 15:30:00,31.26,31.3,31.25,31.27,92300.0,21.0491,21.076,21.0424,21.0558,92300.0
2011-06-02 15:35:00,31.26,31.27,31.26,31.27,50100.0,21.0491,21.0558,21.0491,21.0558,50100.0
2011-06-02 15:40:00,31.27,31.28,31.23,31.25,150800.0,21.0558,21.0626,21.0289,21.0424,150800.0
2011-06-02 15:45:00,31.24,31.25,31.23,31.25,144300.0,21.0356,21.0424,21.0289,21.0424,144300.0
2011-06-02 15:50:00,31.24,31.25,31.22,31.22,196100.0,21.0356,21.0424,21.0222,21.0222,196100.0
2011-06-02 15:55:00,31.23,31.26,31.22,31.24,237800.0,21.0289,21.0491,21.0222,21.0356,237800.0
2011-06-03 09:30:00,31.09,31.24,30.94,31.2,120600.0,20.9346,21.0356,20.8336,21.0087,120600.0
2011-06-03 09:35:00,31.2,31.24,31.13,31.2,50000.0,21.0087,21.0356,20.9616,21.0087,50000.0
2011-06-03 09:40:00,31.19,31.24,31.14,31.17,50600.0,21.002,21.0356,20.9683,20.9885,50600.0
2011-06-03 09:45:00,31.17,31.19,31.15,31.16,42500.0,20.9885,21.002,20.975,20.9818,42500.0
2011-06-03 09:50:00,31.16,31.19,31.16,31.16,47200.0,20.9818,21.002,20.9818,20.9818,47200.0
2011-06-03 09:55:00,31.17,31.17,31.14,31.15,26800.0,20.9885,20.9885,20.9683,20.975,26800.0
2011-06-03 10:00:00,31.15,31.18,31.13,31.15,51700.0,20.975,20.9952,20.9616,20.975,51700.0
2011-06-03 10:05:00,31.16,31.19,31.16,31.18,143900.0,20.9818,21.002,20.9818,20.9952,143900.0
2011-06-03 10:10:00,31.18,31.2,31.16,31.18,33400.0,20.9952,21.0087,20.9818,20.9952,33400.0
2011-06-03 10:15:00,31.18,31.22,31.17,31.17,28600.0,20.9952,21.0222,20.9885,20.9885,28600.0
2011-06-03 10:20:00,31.17,31.17,31.12,31.13,28100.0,20.9885,20.9885,20.9548,20.9616,28100.0
2011-06-03 10:25:00,31.13,31.21,31.13,31.18,212100.0,20.9616,21.0154,20.9616,20.9952,212100.0
2011-06-03 10:30:00,31.18,31.18,31.15,31.15,29800.0,20.9952,20.9952,20.975,20.975,29800.0
2011-06-03 10:35:00,31.16,31.19,31.15,31.16,32200.0,20.9818,21.002,20.975,20.9818,32200.0
2011-06-03 10:40:00,31.17,31.2,31.16,31.17,46200.0,20.9885,21.0087,20.9818,20.9885,46200.0
2011-06-03 10:45:00,31.17,31.17,31.15,31.16,21300.0,20.9885,20.9885,20.975,20.9818,21300.0
2011-06-03 10:50:00,31.16,31.17,31.12,31.13,37300.0,20.9818,20.9885,20.9548,20.9616,37300.0
2011-06-03 10:55:00,31.14,31.15,31.11,31.13,46500.0,20.9683,20.975,20.9481,20.9616,46500.0
2011-06-03 11:00:00,31.14,31.14,31.11,31.12,39000.0,20.9683,20.9683,20.9481,20.9548,39000.0
2011-06-03 11:05:00,31.12,31.12,31.06,31.08,41700.0,20.9548,20.9548,20.9144,20.9279,41700.0
2011-06-03 11:10:00,31.08,31.1,31.05,31.1,44600.0,20.9279,20.9414,20.9077,20.9414,44600.0
2011-06-03 11:15:00,31.1,31.1,31.05,31.07,27200.0,20.9414,20.9414,20.9077,20.9212,27200.0
2011-06-03 11:20:00,31.07,31.11,31.07,31.08,36000.0,20.9212,20.9481,20.9212,20.9279,36000.0
2011-06-03 11:25:00,31.07,31.07,31.03,31.06,29400.0,20.9212,20.9212,20.8942,20.9144,29400.0
2011-06-03 11:30:00,31.06,31.08,31.06,31.07,26300.0,20.9144,20.9279,20.9144,20.9212,26300.0
2011-06-03 11:35:00,31.06,31.07,31.02,31.02,15000.0,20.9144,20.9212,20.8875,20.8875,15000.0
2011-06-03 11:40:00,31.03,31.04,31.0,31.03,77800.0,20.8942,20.901,20.874,20.8942,77800.0
2011-06-03 11:45:00,31.04,31.07,31.03,31.07,40500.0,20.901,20.9212,20.8942,20.9212,40500.0
2011-06-03 11:50:00,31.07,31.09,31.07,31.09,19400.0,20.9212,20.9346,20.9212,20.9346,19400.0
2011-06-03 11:55:00,31.08,31.09,31.07,31.07,18100.0,20.9279,20.9346,20.9212,20.9212,18100.0
2011-06-03 12:00:00,31.08,31.1,31.06,31.06,19600.0,20.9279,20.9414,20.9144,20.9144,19600.0
2011-06-03 12:05:00,31.06,31.08,31.05,31.07,19800.0,20.9144,20.9279,20.9077,20.9212,19800.0
2011-06-03 12:10:00,31.07,31.08,31.06,31.08,11300.0,20.9212,20.9279,20.9144,20.9279,11300.0
2011-06-03 12:15:00,31.08,31.11,31.08,31.11,23400.0,20.9279,20.9481,20.9279,20.9481,23400.0
2011-06-03 12:20:00,31.11,31.13,31.1,31.11,25300.0,20.9481,20.9616,20.9414,20.9481,25300.0
2011-06-03 12:25:00,31.11,31.12,31.1,31.11,11800.0,20.9481,20.9548,20.9414,20.9481,11800.0
2011-06-03 12:30:00,31.11,31.15,31.1,31.15,45600.0,20.9481,20.975,20.9414,20.975,45600.0
2011-06-03 12:35:00,31.14,31.15,31.11,31.11,22600.0,20.9683,20.975,20.9481,20.9481,22600.0
2011-06-03 12:40:00,31.11,31.12,31.11,31.12,9900.0,20.9481,20.9548,20.9481,20.9548,9900.0
2011-06-03 12:45:00,31.12,31.15,31.11,31.13,30500.0,20.9548,20.975,20.9481,20.9616,30500.0
2011-06-03 12:50:00,31.13,31.13,31.07,31.1,35600.0,20.9616,20.9616,20.9212,20.9414,35600.0
2011-06-03 12:55:00,31.1,31.11,31.08,31.09,15100.0,20.9414,20.9481,20.9279,20.9346,15100.0
2011-06-03 13:00:00,31.1,31.12,31.1,31.12,16600.0,20.9414,20.9548,20.9414,20.9548,16600.0
2011-06-03 13:05:00,31.12,31.15,31.11,31.14,15800.0,20.9548,20.975,20.9481,20.9683,15800.0
2011-06-03 13:10:00,31.15,31.15,31.12,31.13,10500.0,20.975,20.975,20.9548,20.9616,10500.0
2011-06-03 13:15:00,31.13,31.16,31.12,31.12,25800.0,20.9616,20.9818,20.9548,20.9548,25800.0
2011-06-03 13:20:00,31.13,31.13,31.09,31.1,9900.0,20.9616,20.9616,20.9346,20.9414,9900.0
2011-06-03 13:25:00,31.09,31.11,31.08,31.1,19200.0,20.9346,20.9481,20.9279,20.9414,19200.0
2011-06-03 13:30:00,31.11,31.15,31.1,31.15,39200.0,20.9481,20.975,20.9414,20.975,39200.0
2011-06-03 13:35:00,31.15,31.19,31.15,31.19,25800.0,20.975,21.002,20.975,21.002,25800.0
2011-06-03 13:40:00,31.18,31.19,31.14,31.16,55600.0,20.9952,21.002,20.9683,20.9818,55600.0
2011-06-03 13:45:00,31.16,31.18,31.16,31.16,18500.0,20.9818,20.9952,20.9818,20.9818,18500.0
2011-06-03 13:50:00,31.16,31.17,31.16,31.16,6400.0,20.9818,20.9885,20.9818,20.9818,6400.0
2011-06-03 13:55:00,31.17,31.17,31.14,31.14,33100.0,20.9885,20.9885,20.9683,20.9683,33100.0
2011-06-03 14:00:00,31.15,31.15,31.11,31.13,31400.0,20.975,20.975,20.9481,20.9616,31400.0
2011-06-03 14:05:00,31.13,31.14,31.12,31.12,12900.0,20.9616,20.9683,20.9548,20.9548,12900.0
2011-06-03 14:10:00,31.13,31.15,31.12,31.14,14000.0,20.9616,20.975,20.9548,20.9683,14000.0
2011-06-03 14:15:00,31.14,31.15,31.13,31.14,6700.0,20.9683,20.975,20.9616,20.9683,6700.0
2011-06-03 14:20:00,31.14,31.16,31.11,31.11,30700.0,20.9683,20.9818,20.9481,20.9481,30700.0
2011-06-03 14:25:00,31.11,31.12,31.09,31.09,39900.0,20.9481,20.9548,20.9346,20.9346,39900.0
2011-06-03 14:30:00,31.1,31.1,31.05,31.05,55800.0,20.9414,20.9414,20.9077,20.9077,55800.0
2011-06-03 14:35:00,31.05,31.06,31.05,31.06,65000.0,20.9077,20.9144,20.9077,20.9144,65000.0
2011-06-03 14:40:00,31.06,31.08,31.04,31.08,35000.0,20.9144,20.9279,20.901,20.9279,35000.0
2011-06-03 14:45:00,31.08,31.1,31.06,31.06,50800.0,20.9279,20.9414,20.9144,20.9144,50800.0
2011-06-03 14:50:00,31.07,31.07,31.06,31.06,18500.0,20.9212,20.9212,20.9144,20.9144,18500.0
2011-06-03 14:55:00,31.06,31.07,31.0,31.0,66700.0,20.9144,20.9212,20.874,20.874,66700.0
2011-06-03 15:00:00,31.01,31.05,31.0,31.04,68600.0,20.8808,20.9077,20.874,20.901,68600.0
2011-06-03 15:05:00,31.03,31.04,31.0,31.0,37400.0,20.8942,20.901,20.874,20.874,37400.0
2011-06-03 15:10:00,31.01,31.02,30.98,31.0,38100.0,20.8808,20.8875,20.8606,20.874,38100.0
2011-06-03 15:15:00,31.0,31.02,30.99,31.01,23900.0,20.874,20.8875,20.8673,20.8808,23900.0
2011-06-03 15:20:00,31.0,31.05,30.99,31.04,45000.0,20.874,20.9077,20.8673,20.901,45000.0
2011-06-03 15:25:00,31.05,31.05,31.02,31.05,20900.0,20.9077,20.9077,20.8875,20.9077,20900.0
2011-06-03 15:30:00,31.05,31.08,31.04,31.08,44200.0,20.9077,20.9279,20.901,20.9279,44200.0
2011-06-03 15:35:00,31.08,31.11,31.06,31.11,58600.0,20.9279,20.9481,20.9144,20.9481,58600.0
2011-06-03 15:40:00,31.11,31.13,31.1,31.11,102600.0,20.9481,20.9616,20.9414,20.9481,102600.0
2011-06-03 15:45:00,31.12,31.14,31.12,31.14,117000.0,20.9548,20.9683,20.9548,20.9683,117000.0
2011-06-03 15:50:00,31.14,31.14,31.07,31.07,118200.0,20.9683,20.9683,20.9212,20.9212,118200.0
2011-06-03 15:55:00,31.07,31.13,31.07,31.13,267000.0,20.9212,20.9616,20.9212,20.9616,267000.0
2011-06-06 09:30:00,31.03,31.12,31.01,31.1,37800.0,20.8942,20.9548,20.8808,20.9414,37800.0
2011-06-06 09:35:00,31.12,31.13,31.08,31.1,13500.0,20.9548,20.9616,20.9279,20.9414,13500.0
2011-06-06 09:40:00,31.1,31.13,31.09,31.13,15300.0,20.9414,20.9616,20.9346,20.9616,15300.0
2011-06-06 09:45:00,31.12,31.13,31.09,31.11,18000.0,20.9548,20.9616,20.9346,20.9481,18000.0
2011-06-06 09:50:00,31.12,31.13,31.06,31.07,88100.0,20.9548,20.9616,20.9144,20.9212,88100.0
2011-06-06 09:55:00,31.07,31.08,31.05,31.07,23800.0,20.9212,20.9279,20.9077,20.9212,23800.0
2011-06-06 10:00:00,31.07,31.07,31.03,31.03,31700.0,20.9212,20.9212,20.8942,20.8942,31700.0
2011-06-06 10:05:00,31.03,31.05,31.0,31.01,136500.0,20.8942,20.9077,20.874,20.8808,136500.0
2011-06-06 10:10:00,31.0,31.03,31.0,31.03,32500.0,20.874,20.8942,20.874,20.8942,32500.0
2011-06-06 10:15:00,31.02,31.03,30.99,31.0,36700.0,20.8875,20.8942,20.8673,20.874,36700.0
2011-06-06 10:20:00,31.0,31.01,30.95,30.96,78300.0,20.874,20.8808,20.8404,20.8471,78300.0
2011-06-06 10:25:00,30.96,30.96,30.95,30.95,15300.0,20.8471,20.8471,20.8404,20.8404,15300.0
2011-06-06 10:30:00,30.96,30.96,30.94,30.94,33500.0,20.8471,20.8471,20.8336,20.8336,33500.0
2011-06-06 10:35:00,30.95,30.95,30.91,30.91,34600.0,20.8404,20.8404,20.8134,20.8134,34600.0
2011-06-06 10:40:00,30.91,30.93,30.9,30.91,51500.0,20.8134,20.8269,20.8067,20.8134,51500.0
2011-06-06 10:45:00,30.91,30.93,30.89,30.91,44300.0,20.8134,20.8269,20.8,20.8134,44300.0
2011-06-06 10:50:00,30.91,30.95,30.91,30.95,35200.0,20.8134,20.8404,20.8134,20.8404,35200.0
2011-06-06 10:55:00,30.95,30.97,30.94,30.96,26000.0,20.8404,20.8538,20.8336,20.8471,26000.0
2011-06-06 11:00:00,30.96,30.98,30.96,30.97,28300.0,20.8471,20.8606,20.8471,20.8538,28300.0
2011-06-06 11:05:00,30.97,30.97,30.93,30.95,32800.0,20.8538,20.8538,20.8269,20.8404,32800.0
2011-06-06 11:10:00,30.94,30.96,30.93,30.93,19400.0,20.8336,20.8471,20.8269,20.8269,19400.0
2011-06-06 11:15:00,30.93,30.97,30.93,30.95,24900.0,20.8269,20.8538,20.8269,20.8404,24900.0
2011-06-06 11:20:00,30.95,30.98,30.94,30.98,37200.0,20.8404,20.8606,20.8336,20.8606,37200.0
2011-06-06 11:25:00,30.97,30.98,30.97,30.98,9300.0,20.8538,20.8606,20.8538,20.8606,9300.0
2011-06-06 11:30:00,30.98,30.98,30.96,30.98,22100.0,20.8606,20.8606,20.8471,20.8606,22100.0
2011-06-06 11:35:00,30.98,31.0,30.95,30.95,39200.0,20.8606,20.874,20.8404,20.8404,39200.0
2011-06-06 11:40:00,30.96,30.99,30.95,30.98,20300.0,20.8471,20.8673,20.8404,20.8606,20300.0
2011-06-06 11:45:00,30.97,31.01,30.96,31.01,19300.0,20.8538,20.8808,20.8471,20.8808,19300.0
2011-06-06 11:50:00,31.0,31.02,30.99,31.02,22500.0,20.874,20.8875,20.8673,20.8875,22500.0
2011-06-06 11:55:00,31.02,31.04,31.02,31.04,23600.0,20.8875,20.901,20.8875,20.901,23600.0
2011-06-06 12:00:00,31.03,31.03,31.0,31.02,20700.0,20.8942,20.8942,20.874,20.8875,20700.0
2011-06-06 12:05:00,31.01,31.02,31.0,31.01,13900.0,20.8808,20.8875,20.874,20.8808,13900.0
2011-06-06 12:10:00,31.0,31.01,30.97,30.98,12100.0,20.874,20.8808,20.8538,20.8606,12100.0
2011-06-06 12:15:00,30.98,30.98,30.96,30.96,9800.0,20.8606,20.8606,20.8471,20.8471,9800.0
2011-06-06 12:20:00,30.96,30.98,30.95,30.98,24000.0,20.8471,20.8606,20.8404,20.8606,24000.0
2011-06-06 12:25:00,30.98,30.98,30.96,30.97,12400.0,20.8606,20.8606,20.8471,20.8538,12400.0
2011-06-06 12:30:00,30.97,30.98,30.95,30.96,10700.0,20.8538,20.8606,20.8404,20.8471,10700.0
2011-06-06 12:35:00,30.95,30.97,30.95,30.95,20500.0,20.8404,20.8538,20.8404,20.8404,20500.0
2011-06-06 12:40:00,30.96,30.96,30.93,30.96,43300.0,20.8471,20.8471,20.8269,20.8471,43300.0
2011-06-06 12:45:00,30.95,30.96,30.92,30.93,9800.0,20.8404,20.8471,20.8202,20.8269,9800.0
2011-06-06 12:50:00,30.93,30.94,30.93,30.94,3900.0,20.8269,20.8336,20.8269,20.8336,3900.0
2011-06-06 12:55:00,30.93,30.94,30.93,30.94,9500.0,20.8269,20.8336,20.8269,20.8336,9500.0
2011-06-06 13:00:00,30.94,30.96,30.94,30.94,15000.0,20.8336,20.8471,20.8336,20.8336,15000.0
2011-06-06 13:05:00,30.94,30.96,30.94,30.95,11200.0,20.8336,20.8471,20.8336,20.8404,11200.0
2011-06-06 13:10:00,30.95,30.97,30.95,30.96,10600.0,20.8404,20.8538,20.8404,20.8471,10600.0
2011-06-06 13:15:00,30.96,30.97,30.95,30.95,6100.0,20.8471,20.8538,20.8404,20.8404,6100.0
2011-06-06 13:20:00,30.95,30.96,30.94,30.96,33200.0,20.8404,20.8471,20.8336,20.8471,33200.0
2011-06-06 13:25:00,30.95,30.96,30.95,30.96,6800.0,20.8404,20.8471,20.8404,20.8471,6800.0
2011-06-06 13:30:00,30.96,30.96,30.91,30.94,29600.0,20.8471,20.8471,20.8134,20.8336,29600.0
2011-06-06 13:35:00,30.94,30.95,30.93,30.94,20100.0,20.8336,20.8404,20.8269,20.8336,20100.0
2011-06-06 13:40:00,30.94,30.95,30.93,30.93,26700.0,20.8336,20.8404,20.8269,20.8269,26700.0
2011-06-06 13:45:00,30.93,30.96,30.92,30.93,27200.0,20.8269,20.8471,20.8202,20.8269,27200.0
2011-06-06 13:50:00,30.93,30.95,30.92,30.93,22100.0,20.8269,20.8404,20.8202,20.8269,22100.0
2011-06-06 13:55:00,30.93,30.95,30.93,30.94,16400.0,20.8269,20.8404,20.8269,20.8336,16400.0
2011-06-06 14:00:00,30.94,30.95,30.93,30.94,10800.0,20.8336,20.8404,20.8269,20.8336,10800.0
2011-06-06 14:05:00,30.94,30.94,30.89,30.94,40100.0,20.8336,20.8336,20.8,20.8336,40100.0
2011-06-06 14:10:00,30.95,30.96,30.93,30.96,23100.0,20.8404,20.8471,20.8269,20.8471,23100.0
2011-06-06 14:15:00,30.96,30.97,30.95,30.97,19600.0,20.8471,20.8538,20.8404,20.8538,19600.0
2011-06-06 14:20:00,30.97,30.98,30.96,30.97,11800.0,20.8538,20.8606,20.8471,20.8538,11800.0
2011-06-06 14:25:00,30.97,30.98,30.95,30.95,9100.0,20.8538,20.8606,20.8404,20.8404,9100.0
2011-06-06 14:30:00,30.95,30.97,30.94,30.95,16500.0,20.8404,20.8538,20.8336,20.8404,16500.0
2011-06-06 14:35:00,30.96,30.96,30.94,30.96,16200.0,20.8471,20.8471,20.8336,20.8471,16200.0
2011-06-06 14:40:00,30.95,30.96,30.94,30.96,24100.0,20.8404,20.8471,20.8336,20.8471,24100.0
2011-06-06 14:45:00,30.96,30.96,30.93,30.95,25700.0,20.8471,20.8471,20.8269,20.8404,25700.0
2011-06-06 14:50:00,30.95,30.96,30.9,30.92,49800.0,20.8404,20.8471,20.8067,20.8202,49800.0
2011-06-06 14:55:00,30.92,30.93,30.89,30.9,30000.0,20.8202,20.8269,20.8,20.8067,30000.0
2011-06-06 15:00:00,30.9,30.92,30.9,30.91,29000.0,20.8067,20.8202,20.8067,20.8134,29000.0
2011-06-06 15:05:00,30.91,30.93,30.89,30.89,51000.0,20.8134,20.8269,20.8,20.8,51000.0
2011-06-06 15:10:00,30.9,30.9,30.86,30.88,32300.0,20.8067,20.8067,20.7798,20.7932,32300.0
2011-06-06 15:15:00,30.88,30.89,30.86,30.88,30300.0,20.7932,20.8,20.7798,20.7932,30300.0
2011-06-06 15:20:00,30.89,30.89,30.86,30.86,26500.0,20.8,20.8,20.7798,20.7798,26500.0
2011-06-06 15:25:00,30.87,30.87,30.85,30.85,36000.0,20.7865,20.7865,20.773,20.773,36000.0
2011-06-06 15:30:00,30.86,30.9,30.85,30.9,32300.0,20.7798,20.8067,20.773,20.8067,32300.0
2011-06-06 15:35:00,30.89,30.9,30.88,30.89,36600.0,20.8,20.8067,20.7932,20.8,36600.0
2011-06-06 15:40:00,30.88,30.91,30.88,30.89,55500.0,20.7932,20.8134,20.7932,20.8,55500.0
2011-06-06 15:45:00,30.9,30.9,30.88,30.9,61100.0,20.8067,20.8067,20.7932,20.8067,61100.0
2011-06-06 15:50:00,30.9,30.9,30.85,30.88,103000.0,20.8067,20.8067,20.773,20.7932,103000.0
2011-06-06 15:55:00,30.88,30.89,30.84,30.86,523100.0,20.7932,20.8,20.7663,20.7798,523100.0
2011-06-07 09:30:00,30.94,30.97,30.84,30.97,44200.0,20.8336,20.8538,20.7663,20.8538,44200.0
2011-06-07 09:35:00,30.95,30.96,30.88,30.95,31000.0,20.8404,20.8471,20.7932,20.8404,31000.0
2011-06-07 09:40:00,30.94,31.05,30.94,31.04,19000.0,20.8336,20.9077,20.8336,20.901,19000.0
2011-06-07 09:45:00,31.04,31.06,31.04,31.05,19600.0,20.901,20.9144,20.901,20.9077,19600.0
2011-06-07 09:50:00,31.06,31.07,31.03,31.07,17000.0,20.9144,20.9212,20.8942,20.9212,17000.0
2011-06-07 09:55:00,31.07,31.09,30.96,30.96,34700.0,20.9212,20.9346,20.8471,20.8471,34700.0
2011-06-07 10:00:00,30.98,31.04,30.97,31.03,26200.0,20.8606,20.901,20.8538,20.8942,26200.0
2011-06-07 10:05:00,31.03,31.08,31.02,31.08,20000.0,20.8942,20.9279,20.8875,20.9279,20000.0
2011-06-07 10:10:00,31.08,31.08,31.01,31.02,34800.0,20.9279,20.9279,20.8808,20.8875,34800.0
2011-06-07 10:15:00,31.03,31.07,31.03,31.05,20000.0,20.8942,20.9212,20.8942,20.9077,20000.0
2011-06-07 10:20:00,31.05,31.07,31.05,31.06,10100.0,20.9077,20.9212,20.9077,20.9144,10100.0
2011-06-07 10:25:00,31.07,31.1,31.05,31.09,27500.0,20.9212,20.9414,20.9077,20.9346,27500.0
2011-06-07 10:30:00,31.09,31.12,31.08,31.11,18300.0,20.9346,20.9548,20.9279,20.9481,18300.0
2011-06-07 10:35:00,31.11,31.12,31.06,31.1,26200.0,20.9481,20.9548,20.9144,20.9414,26200.0
2011-06-07 10:40:00,31.1,31.1,31.04,31.06,21500.0,20.9414,20.9414,20.901,20.9144,21500.0
2011-06-07 10:45:00,31.06,31.09,31.06,31.08,10700.0,20.9144,20.9346,20.9144,20.9279,10700.0
2011-06-07 10:50:00,31.08,31.09,31.01,31.02,27900.0,20.9279,20.9346,20.8808,20.8875,27900.0
2011-06-07 10:55:00,31.02,31.03,30.98,30.98,21100.0,20.8875,20.8942,20.8606,20.8606,21100.0
2011-06-07 11:00:00,30.99,31.01,30.97,30.97,40400.0,20.8673,20.8808,20.8538,20.8538,40400.0
2011-06-07 11:05:00,30.97,31.0,30.97,30.99,14200.0,20.8538,20.874,20.8538,20.8673,14200.0
2011-06-07 11:10:00,30.99,30.99,30.97,30.97,14000.0,20.8673,20.8673,20.8538,20.8538,14000.0
2011-06-07 11:15:00,30.97,30.99,30.96,30.98,14700.0,20.8538,20.8673,20.8471,20.8606,14700.0
2011-06-07 11:20:00,30.98,30.99,30.97,30.98,7900.0,20.8606,20.8673,20.8538,20.8606,7900.0
2011-06-07 11:25:00,30.98,30.99,30.96,30.96,10200.0,20.8606,20.8673,20.8471,20.8471,10200.0
2011-06-07 11:30:00,30.97,30.97,30.94,30.95,8700.0,20.8538,20.8538,20.8336,20.8404,8700.0
2011-06-07 11:35:00,30.94,30.95,30.94,30.94,7000.0,20.8336,20.8404,20.8336,20.8336,7000.0
2011-06-07 11:40:00,30.95,30.95,30.92,30.94,21900.0,20.8404,20.8404,20.8202,20.8336,21900.0
2011-06-07 11:45:00,30.94,30.95,30.94,30.95,9800.0,20.8336,20.8404,20.8336,20.8404,9800.0
2011-06-07 11:50:00,30.95,30.99,30.94,30.99,37100.0,20.8404,20.8673,20.8336,20.8673,37100.0
2011-06-07 11:55:00,30.99,31.01,30.98,31.01,31800.0,20.8673,20.8808,20.8606,20.8808,31800.0
2011-06-07 12:00:00,31.02,31.03,31.01,31.02,9500.0,20.8875,20.8942,20.8808,20.8875,9500.0
2011-06-07 12:05:00,31.02,31.02,30.99,31.0,14000.0,20.8875,20.8875,20.8673,20.874,14000.0
2011-06-07 12:10:00,31.0,31.0,30.99,30.99,7700.0,20.874,20.874,20.8673,20.8673,7700.0
2011-06-07 12:15:00,31.0,31.02,30.98,31.02,28700.0,20.874,20.8875,20.8606,20.8875,28700.0
2011-06-07 12:20:00,31.02,31.04,31.01,31.04,16400.0,20.8875,20.901,20.8808,20.901,16400.0
2011-06-07 12:25:00,31.04,31.05,31.04,31.05,3600.0,20.901,20.9077,20.901,20.9077,3600.0
2011-06-07 12:30:00,31.05,31.05,31.04,31.05,8000.0,20.9077,20.9077,20.901,20.9077,8000.0
2011-06-07 12:35:00,31.05,31.05,31.04,31.05,6300.0,20.9077,20.9077,20.901,20.9077,6300.0
2011-06-07 12:40:00,31.05,31.05,31.02,31.02,39900.0,20.9077,20.9077,20.8875,20.8875,39900.0
2011-06-07 12:45:00,31.03,31.03,31.02,31.03,4900.0,20.8942,20.8942,20.8875,20.8942,4900.0
2011-06-07 12:50:00,31.03,31.04,31.02,31.04,6100.0,20.8942,20.901,20.8875,20.901,6100.0
2011-06-07 12:55:00,31.04,31.06,31.03,31.04,34400.0,20.901,20.9144,20.8942,20.901,34400.0
2011-06-07 13:00:00,31.04,31.04,31.01,31.02,20200.0,20.901,20.901,20.8808,20.8875,20200.0
2011-06-07 13:05:00,31.02,31.03,31.01,31.03,18000.0,20.8875,20.8942,20.8808,20.8942,18000.0
2011-06-07 13:10:00,31.02,31.04,31.02,31.02,25900.0,20.8875,20.901,20.8875,20.8875,25900.0
2011-06-07 13:15:00,31.02,31.03,31.02,31.03,6300.0,20.8875,20.8942,20.8875,20.8942,6300.0
2011-06-07 13:20:00,31.03,31.03,30.99,30.99,25800.0,20.8942,20.8942,20.8673,20.8673,25800.0
2011-06-07 13:25:00,30.99,31.0,30.98,30.99,7600.0,20.8673,20.874,20.8606,20.8673,7600.0
2011-06-07 13:30:00,31.0,31.01,30.99,31.01,17800.0,20.874,20.8808,20.8673,20.8808,17800.0
2011-06-07 13:35:00,31.01,31.04,31.0,31.03,12400.0,20.8808,20.901,20.874,20.8942,12400.0
2011-06-07 13:40:00,31.03,31.04,30.99,30.99,24700.0,20.8942,20.901,20.8673,20.8673,24700.0
2011-06-07 13:45:00,31.0,31.0,30.97,30.98,11200.0,20.874,20.874,20.8538,20.8606,11200.0
2011-06-07 13:50:00,30.98,30.99,30.97,30.97,24500.0,20.8606,20.8673,20.8538,20.8538,24500.0
2011-06-07 13:55:00,30.97,30.98,30.97,30.97,7000.0,20.8538,20.8606,20.8538,20.8538,7000.0
2011-06-07 14:00:00,30.98,30.99,30.97,30.98,32800.0,20.8606,20.8673,20.8538,20.8606,32800.0
2011-06-07 14:05:00,30.99,31.0,30.96,31.0,44900.0,20.8673,20.874,20.8471,20.874,44900.0
2011-06-07 14:10:00,31.0,31.0,30.98,30.98,25600.0,20.874,20.874,20.8606,20.8606,25600.0
2011-06-07 14:15:00,30.98,31.02,30.98,31.01,59000.0,20.8606,20.8875,20.8606,20.8808,59000.0
2011-06-07 14:20:00,31.02,31.02,31.0,31.0,20100.0,20.8875,20.8875,20.874,20.874,20100.0
2011-06-07 14:25:00,30.99,31.01,30.98,30.98,34600.0,20.8673,20.8808,20.8606,20.8606,34600.0
2011-06-07 14:30:00,30.99,30.99,30.93,30.96,46300.0,20.8673,20.8673,20.8269,20.8471,46300.0
2011-06-07 14:35:00,30.95,30.98,30.95,30.98,23100.0,20.8404,20.8606,20.8404,20.8606,23100.0
2011-06-07 14:40:00,30.98,31.0,30.97,30.98,23600.0,20.8606,20.874,20.8538,20.8606,23600.0
2011-06-07 14:45:00,30.98,31.01,30.96,30.96,38700.0,20.8606,20.8808,20.8471,20.8471,38700.0
2011-06-07 14:50:00,30.96,30.98,30.96,30.96,27300.0,20.8471,20.8606,20.8471,20.8471,27300.0
2011-06-07 14:55:00,30.96,30.98,30.94,30.98,19300.0,20.8471,20.8606,20.8336,20.8606,19300.0
2011-06-07 15:00:00,30.97,31.0,30.96,30.99,52600.0,20.8538,20.874,20.8471,20.8673,52600.0
2011-06-07 15:05:00,30.98,30.99,30.94,30.94,30800.0,20.8606,20.8673,20.8336,20.8336,30800.0
2011-06-07 15:10:00,30.95,30.97,30.94,30.96,39100.0,20.8404,20.8538,20.8336,20.8471,39100.0
2011-06-07 15:15:00,30.96,30.99,30.95,30.95,33700.0,20.8471,20.8673,20.8404,20.8404,33700.0
2011-06-07 15:20:00,30.95,30.96,30.94,30.94,24400.0,20.8404,20.8471,20.8336,20.8336,24400.0
2011-06-07 15:25:00,30.94,30.95,30.94,30.95,13000.0,20.8336,20.8404,20.8336,20.8404,13000.0
2011-06-07 15:30:00,30.95,30.95,30.91,30.92,57300.0,20.8404,20.8404,20.8134,20.8202,57300.0
2011-06-07 15:35:00,30.91,30.94,30.89,30.92,112400.0,20.8134,20.8336,20.8,20.8202,112400.0
2011-06-07 15:40:00,30.92,30.93,30.83,30.85,134000.0,20.8202,20.8269,20.7596,20.773,134000.0
2011-06-07 15:45:00,30.85,30.86,30.81,30.82,144400.0,20.773,20.7798,20.7461,20.7528,144400.0
2011-06-07 15:50:00,30.82,30.85,30.78,30.81,225800.0,20.7528,20.773,20.7259,20.7461,225800.0
2011-06-07 15:55:00,30.82,30.82,30.77,30.77,243300.0,20.7528,20.7528,20.7192,20.7192,243300.0
2011-06-08 09:30:00,30.67,30.72,30.58,30.58,84900.0,20.6518,20.6855,20.5912,20.5912,84900.0
2011-06-08 09:35:00,30.56,30.6,30.5,30.5,72300.0,20.5778,20.6047,20.5374,20.5374,72300.0
2011-06-08 09:40:00,30.5,30.52,30.45,30.47,87500.0,20.5374,20.5508,20.5037,20.5172,87500.0
2011-06-08 09:45:00,30.46,30.53,30.46,30.52,35200.0,20.5104,20.5576,20.5104,20.5508,35200.0
2011-06-08 09:50:00,30.52,30.54,30.52,30.54,21700.0,20.5508,20.5643,20.5508,20.5643,21700.0
2011-06-08 09:55:00,30.53,30.54,30.51,30.52,34800.0,20.5576,20.5643,20.5441,20.5508,34800.0
2011-06-08 10:00:00,30.53,30.54,30.5,30.5,38900.0,20.5576,20.5643,20.5374,20.5374,38900.0
2011-06-08 10:05:00,30.5,30.51,30.47,30.49,48400.0,20.5374,20.5441,20.5172,20.5306,48400.0
2011-06-08 10:10:00,30.48,30.53,30.47,30.49,66400.0,20.5239,20.5576,20.5172,20.5306,66400.0
2011-06-08 10:15:00,30.49,30.5,30.49,30.5,76800.0,20.5306,20.5374,20.5306,20.5374,76800.0
2011-06-08 10:20:00,30.49,30.5,30.48,30.49,69100.0,20.5306,20.5374,20.5239,20.5306,69100.0
2011-06-08 10:25:00,30.49,30.5,30.47,30.48,113500.0,20.5306,20.5374,20.5172,20.5239,113500.0
2011-06-08 10:30:00,30.48,30.51,30.47,30.5,58800.0,20.5239,20.5441,20.5172,20.5374,58800.0
2011-06-08 10:35:00,30.49,30.5,30.46,30.47,32100.0,20.5306,20.5374,20.5104,20.5172,32100.0
2011-06-08 10:40:00,30.46,30.47,30.45,30.47,30800.0,20.5104,20.5172,20.5037,20.5172,30800.0
2011-06-08 10:45:00,30.47,30.52,30.47,30.51,39700.0,20.5172,20.5508,20.5172,20.5441,39700.0
2011-06-08 10:50:00,30.51,30.54,30.51,30.53,22900.0,20.5441,20.5643,20.5441,20.5576,22900.0
2011-06-08 10:55:00,30.54,30.54,30.47,30.48,45100.0,20.5643,20.5643,20.5172,20.5239,45100.0
2011-06-08 11:00:00,30.48,30.5,30.48,30.49,38100.0,20.5239,20.5374,20.5239,20.5306,38100.0
2011-06-08 11:05:00,30.49,30.5,30.48,30.49,24500.0,20.5306,20.5374,20.5239,20.5306,24500.0
2011-06-08 11:10:00,30.49,30.49,30.45,30.46,33500.0,20.5306,20.5306,20.5037,20.5104,33500.0
2011-06-08 11:15:00,30.45,30.45,30.42,30.43,36100.0,20.5037,20.5037,20.4835,20.4902,36100.0
2011-06-08 11:20:00,30.42,30.43,30.4,30.41,25300.0,20.4835,20.4902,20.47,20.4768,25300.0
2011-06-08 11:25:00,30.42,30.43,30.4,30.4,31500.0,20.4835,20.4902,20.47,20.47,31500.0
2011-06-08 11:30:00,30.41,30.42,30.4,30.4,23400.0,20.4768,20.4835,20.47,20.47,23400.0
2011-06-08 11:35:00,30.41,30.42,30.38,30.38,25100.0,20.4768,20.4835,20.4566,20.4566,25100.0
2011-06-08 11:40:00,30.38,30.39,30.34,30.36,25200.0,20.4566,20.4633,20.4296,20.4431,25200.0
2011-06-08 11:45:00,30.36,30.38,30.35,30.36,25200.0,20.4431,20.4566,20.4364,20.4431,25200.0
2011-06-08 11:50:00,30.36,30.4,30.35,30.37,56800.0,20.4431,20.47,20.4364,20.4498,56800.0
2011-06-08 11:55:00,30.38,30.42,30.37,30.41,36500.0,20.4566,20.4835,20.4498,20.4768,36500.0
2011-06-08 12:00:00,30.42,30.46,30.4,30.46,66700.0,20.4835,20.5104,20.47,20.5104,66700.0
2011-06-08 12:05:00,30.46,30.49,30.44,30.48,184900.0,20.5104,20.5306,20.497,20.5239,184900.0
2011-06-08 12:10:00,30.48,30.49,30.42,30.44,61400.0,20.5239,20.5306,20.4835,20.497,61400.0
2011-06-08 12:15:00,30.44,30.46,30.44,30.44,39900.0,20.497,20.5104,20.497,20.497,39900.0
2011-06-08 12:20:00,30.43,30.48,30.43,30.43,65800.0,20.4902,20.5239,20.4902,20.4902,65800.0
2011-06-08 12:25:00,30.43,30.44,30.41,30.42,35900.0,20.4902,20.497,20.4768,20.4835,35900.0
2011-06-08 12:30:00,30.42,30.42,30.39,30.4,24500.0,20.4835,20.4835,20.4633,20.47,24500.0
2011-06-08 12:35:00,30.4,30.42,30.39,30.42,34000.0,20.47,20.4835,20.4633,20.4835,34000.0
2011-06-08 12:40:00,30.42,30.44,30.41,30.43,24400.0,20.4835,20.497,20.4768,20.4902,24400.0
2011-06-08 12:45:00,30.43,30.44,30.41,30.42,51700.0,20.4902,20.497,20.4768,20.4835,51700.0
2011-06-08 12:50:00,30.41,30.43,30.41,30.41,24200.0,20.4768,20.4902,20.4768,20.4768,24200.0
2011-06-08 12:55:00,30.41,30.44,30.4,30.43,41000.0,20.4768,20.497,20.47,20.4902,41000.0
2011-06-08 13:00:00,30.43,30.47,30.43,30.45,35300.0,20.4902,20.5172,20.4902,20.5037,35300.0
2011-06-08 13:05:00,30.45,30.47,30.45,30.45,18400.0,20.5037,20.5172,20.5037,20.5037,18400.0
2011-06-08 13:10:00,30.45,30.46,30.45,30.45,19400.0,20.5037,20.5104,20.5037,20.5037,19400.0
2011-06-08 13:15:00,30.45,30.46,30.45,30.46,44700.0,20.5037,20.5104,20.5037,20.5104,44700.0
2011-06-08 13:20:00,30.46,30.48,30.45,30.45,43400.0,20.5104,20.5239,20.5037,20.5037,43400.0
2011-06-08 13:25:00,30.45,30.46,30.45,30.45,25900.0,20.5037,20.5104,20.5037,20.5037,25900.0
2011-06-08 13:30:00,30.45,30.46,30.42,30.43,46800.0,20.5037,20.5104,20.4835,20.4902,46800.0
2011-06-08 13:35:00,30.44,30.44,30.41,30.41,27600.0,20.497,20.497,20.4768,20.4768,27600.0
2011-06-08 13:40:00,30.42,30.42,30.38,30.4,73700.0,20.4835,20.4835,20.4566,20.47,73700.0
2011-06-08 13:45:00,30.4,30.41,30.39,30.4,29900.0,20.47,20.4768,20.4633,20.47,29900.0
2011-06-08 13:50:00,30.39,30.41,30.38,30.39,32000.0,20.4633,20.4768,20.4566,20.4633,32000.0
2011-06-08 13:55:00,30.39,30.39,30.34,30.36,33000.0,20.4633,20.4633,20.4296,20.4431,33000.0
2011-06-08 14:00:00,30.36,30.39,30.35,30.36,47400.0,20.4431,20.4633,20.4364,20.4431,47400.0
2011-06-08 14:05:00,30.36,30.41,30.36,30.38,51200.0,20.4431,20.4768,20.4431,20.4566,51200.0
2011-06-08 14:10:00,30.38,30.39,30.36,30.39,28500.0,20.4566,20.4633,20.4431,20.4633,28500.0
2011-06-08 14:15:00,30.39,30.41,30.37,30.4,47100.0,20.4633,20.4768,20.4498,20.47,47100.0
2011-06-08 14:20:00,30.4,30.41,30.35,30.36,62600.0,20.47,20.4768,20.4364,20.4431,62600.0
2011-06-08 14:25:00,30.36,30.37,30.35,30.36,41600.0,20.4431,20.4498,20.4364,20.4431,41600.0
2011-06-08 14:30:00,30.36,30.42,30.36,30.42,39600.0,20.4431,20.4835,20.4431,20.4835,39600.0
2011-06-08 14:35:00,30.42,30.45,30.4,30.45,77900.0,20.4835,20.5037,20.47,20.5037,77900.0
2011-06-08 14:40:00,30.45,30.49,30.45,30.49,101900.0,20.5037,20.5306,20.5037,20.5306,101900.0
2011-06-08 14:45:00,30.49,30.51,30.49,30.5,99500.0,20.5306,20.5441,20.5306,20.5374,99500.0
2011-06-08 14:50:00,30.5,30.52,30.49,30.52,35900.0,20.5374,20.5508,20.5306,20.5508,35900.0
2011-06-08 14:55:00,30.51,30.54,30.51,30.53,29800.0,20.5441,20.5643,20.5441,20.5576,29800.0
2011-06-08 15:00:00,30.52,30.53,30.51,30.52,43000.0,20.5508,20.5576,20.5441,20.5508,43000.0
2011-06-08 15:05:00,30.52,30.53,30.51,30.52,42500.0,20.5508,20.5576,20.5441,20.5508,42500.0
2011-06-08 15:10:00,30.52,30.52,30.48,30.5,39500.0,20.5508,20.5508,20.5239,20.5374,39500.0
2011-06-08 15:15:00,30.49,30.5,30.47,30.48,40400.0,20.5306,20.5374,20.5172,20.5239,40400.0
2011-06-08 15:20:00,30.47,30.48,30.45,30.45,32900.0,20.5172,20.5239,20.5037,20.5037,32900.0
2011-06-08 15:25:00,30.45,30.48,30.44,30.47,53700.0,20.5037,20.5239,20.497,20.5172,53700.0
2011-06-08 15:30:00,30.48,30.51,30.45,30.45,77200.0,20.5239,20.5441,20.5037,20.5037,77200.0
2011-06-08 15:35:00,30.45,30.5,30.44,30.49,67600.0,20.5037,20.5374,20.497,20.5306,67600.0
2011-06-08 15:40:00,30.48,30.51,30.46,30.51,69200.0,20.5239,20.5441,20.5104,20.5441,69200.0
2011-06-08 15:45:00,30.51,30.58,30.5,30.54,155300.0,20.5441,20.5912,20.5374,20.5643,155300.0
2011-06-08 15:50:00,30.54,30.55,30.53,30.53,98600.0,20.5643,20.571,20.5576,20.5576,98600.0
2011-06-08 15:55:00,30.53,30.54,30.52,30.52,213400.0,20.5576,20.5643,20.5508,20.5508,213400.0
2011-06-09 09:30:00,30.64,30.7,30.62,30.69,87600.0,20.6316,20.672,20.6182,20.6653,87600.0
2011-06-09 09:35:00,30.67,30.69,30.63,30.69,21400.0,20.6518,20.6653,20.6249,20.6653,21400.0
2011-06-09 09:40:00,30.68,30.74,30.68,30.74,24400.0,20.6586,20.699,20.6586,20.699,24400.0
2011-06-09 09:45:00,30.75,30.78,30.74,30.76,22800.0,20.7057,20.7259,20.699,20.7124,22800.0
2011-06-09 09:50:00,30.77,30.77,30.69,30.7,43000.0,20.7192,20.7192,20.6653,20.672,43000.0
2011-06-09 09:55:00,30.7,30.72,30.67,30.67,33100.0,20.672,20.6855,20.6518,20.6518,33100.0
2011-06-09 10:00:00,30.67,30.72,30.66,30.7,57400.0,20.6518,20.6855,20.6451,20.672,57400.0
2011-06-09 10:05:00,30.69,30.73,30.68,30.7,35800.0,20.6653,20.6922,20.6586,20.672,35800.0
2011-06-09 10:10:00,30.7,30.71,30.7,30.7,30600.0,20.672,20.6788,20.672,20.672,30600.0
2011-06-09 10:15:00,30.7,30.71,30.69,30.7,19200.0,20.672,20.6788,20.6653,20.672,19200.0
2011-06-09 10:20:00,30.7,30.71,30.69,30.71,15100.0,20.672,20.6788,20.6653,20.6788,15100.0
2011-06-09 10:25:00,30.71,30.73,30.71,30.72,12600.0,20.6788,20.6922,20.6788,20.6855,12600.0
2011-06-09 10:30:00,30.72,30.77,30.72,30.75,16400.0,20.6855,20.7192,20.6855,20.7057,16400.0
2011-06-09 10:35:00,30.76,30.79,30.76,30.79,7300.0,20.7124,20.7326,20.7124,20.7326,7300.0
2011-06-09 10:40:00,30.8,30.81,30.79,30.8,13500.0,20.7394,20.7461,20.7326,20.7394,13500.0
2011-06-09 10:45:00,30.8,30.82,30.8,30.8,24400.0,20.7394,20.7528,20.7394,20.7394,24400.0
2011-06-09 10:50:00,30.81,30.86,30.81,30.84,35100.0,20.7461,20.7798,20.7461,20.7663,35100.0
2011-06-09 10:55:00,30.84,30.85,30.83,30.84,17700.0,20.7663,20.773,20.7596,20.7663,17700.0
2011-06-09 11:00:00,30.84,30.84,30.8,30.8,14500.0,20.7663,20.7663,20.7394,20.7394,14500.0
2011-06-09 11:05:00,30.81,30.84,30.8,30.82,20800.0,20.7461,20.7663,20.7394,20.7528,20800.0
2011-06-09 11:10:00,30.81,30.82,30.8,30.8,13200.0,20.7461,20.7528,20.7394,20.7394,13200.0
2011-06-09 11:15:00,30.81,30.83,30.79,30.83,93900.0,20.7461,20.7596,20.7326,20.7596,93900.0
2011-06-09 11:20:00,30.84,30.85,30.84,30.85,10300.0,20.7663,20.773,20.7663,20.773,10300.0
2011-06-09 11:25:00,30.86,30.88,30.85,30.88,34200.0,20.7798,20.7932,20.773,20.7932,34200.0
2011-06-09 11:30:00,30.87,30.89,30.86,30.88,25600.0,20.7865,20.8,20.7798,20.7932,25600.0
2011-06-09 11:35:00,30.87,30.9,30.86,30.87,27800.0,20.7865,20.8067,20.7798,20.7865,27800.0
2011-06-09 11:40:00,30.87,30.88,30.81,30.85,79100.0,20.7865,20.7932,20.7461,20.773,79100.0
2011-06-09 11:45:00,30.85,30.9,30.85,30.9,14400.0,20.773,20.8067,20.773,20.8067,14400.0
2011-06-09 11:50:00,30.9,30.92,30.88,30.92,30400.0,20.8067,20.8202,20.7932,20.8202,30400.0
2011-06-09 11:55:00,30.92,30.94,30.9,30.9,23700.0,20.8202,20.8336,20.8067,20.8067,23700.0
2011-06-09 12:00:00,30.91,30.93,30.9,30.91,12700.0,20.8134,20.8269,20.8067,20.8134,12700.0
2011-06-09 12:05:00,30.91,30.94,30.91,30.93,17700.0,20.8134,20.8336,20.8134,20.8269,17700.0
2011-06-09 12:10:00,30.93,30.95,30.92,30.95,25900.0,20.8269,20.8404,20.8202,20.8404,25900.0
2011-06-09 12:15:00,30.95,30.99,30.94,30.96,44100.0,20.8404,20.8673,20.8336,20.8471,44100.0
2011-06-09 12:20:00,30.97,30.97,30.96,30.96,13200.0,20.8538,20.8538,20.8471,20.8471,13200.0
2011-06-09 12:25:00,30.97,31.0,30.97,30.98,38400.0,20.8538,20.874,20.8538,20.8606,38400.0
2011-06-09 12:30:00,30.98,31.0,30.98,30.98,42600.0,20.8606,20.874,20.8606,20.8606,42600.0
2011-06-09 12:35:00,30.98,30.99,30.98,30.98,12100.0,20.8606,20.8673,20.8606,20.8606,12100.0
2011-06-09 12:40:00,30.99,31.0,30.98,30.99,26800.0,20.8673,20.874,20.8606,20.8673,26800.0
2011-06-09 12:45:00,30.98,31.0,30.98,30.99,18100.0,20.8606,20.874,20.8606,20.8673,18100.0
2011-06-09 12:50:00,30.99,31.0,30.98,30.99,20900.0,20.8673,20.874,20.8606,20.8673,20900.0
2011-06-09 12:55:00,30.99,31.0,30.99,30.99,15100.0,20.8673,20.874,20.8673,20.8673,15100.0
2011-06-09 13:00:00,30.99,31.01,30.98,30.98,30500.0,20.8673,20.8808,20.8606,20.8606,30500.0
2011-06-09 13:05:00,30.98,30.98,30.96,30.97,20800.0,20.8606,20.8606,20.8471,20.8538,20800.0
2011-06-09 13:10:00,30.96,30.98,30.96,30.98,11400.0,20.8471,20.8606,20.8471,20.8606,11400.0
2011-06-09 13:15:00,30.97,30.98,30.97,30.97,1800.0,20.8538,20.8606,20.8538,20.8538,1800.0
2011-06-09 13:20:00,30.98,30.98,30.97,30.97,3800.0,20.8606,20.8606,20.8538,20.8538,3800.0
2011-06-09 13:25:00,30.97,30.98,30.97,30.98,5300.0,20.8538,20.8606,20.8538,20.8606,5300.0
2011-06-09 13:30:00,30.97,30.98,30.97,30.98,3000.0,20.8538,20.8606,20.8538,20.8606,3000.0
2011-06-09 13:35:00,30.97,30.98,30.97,30.97,27900.0,20.8538,20.8606,20.8538,20.8538,27900.0
2011-06-09 13:40:00,30.97,30.97,30.95,30.95,14800.0,20.8538,20.8538,20.8404,20.8404,14800.0
2011-06-09 13:45:00,30.96,30.96,30.95,30.95,12300.0,20.8471,20.8471,20.8404,20.8404,12300.0
2011-06-09 13:50:00,30.95,30.97,30.95,30.97,10200.0,20.8404,20.8538,20.8404,20.8538,10200.0
2011-06-09 13:55:00,30.97,30.97,30.96,30.96,4000.0,20.8538,20.8538,20.8471,20.8471,4000.0
2011-06-09 14:00:00,30.97,30.97,30.96,30.97,6700.0,20.8538,20.8538,20.8471,20.8538,6700.0
2011-06-09 14:05:00,30.96,30.97,30.96,30.96,9500.0,20.8471,20.8538,20.8471,20.8471,9500.0
2011-06-09 14:10:00,30.96,30.97,30.96,30.97,7400.0,20.8471,20.8538,20.8471,20.8538,7400.0
2011-06-09 14:15:00,30.97,30.98,30.96,30.98,20700.0,20.8538,20.8606,20.8471,20.8606,20700.0
2011-06-09 14:20:00,30.98,30.98,30.97,30.97,6600.0,20.8606,20.8606,20.8538,20.8538,6600.0
2011-06-09 14:25:00,30.98,30.98,30.97,30.97,24900.0,20.8606,20.8606,20.8538,20.8538,24900.0
2011-06-09 14:30:00,30.97,30.98,30.97,30.97,8400.0,20.8538,20.8606,20.8538,20.8538,8400.0
2011-06-09 14:35:00,30.98,31.0,30.97,31.0,32600.0,20.8606,20.874,20.8538,20.874,32600.0
2011-06-09 14:40:00,31.0,31.01,30.97,30.97,47800.0,20.874,20.8808,20.8538,20.8538,47800.0
2011-06-09 14:45:00,30.98,30.98,30.97,30.97,9300.0,20.8606,20.8606,20.8538,20.8538,9300.0
2011-06-09 14:50:00,30.98,30.99,30.98,30.98,12500.0,20.8606,20.8673,20.8606,20.8606,12500.0
2011-06-09 14:55:00,30.99,30.99,30.94,30.95,35200.0,20.8673,20.8673,20.8336,20.8404,35200.0
2011-06-09 15:00:00,30.97,30.98,30.95,30.95,17900.0,20.8538,20.8606,20.8404,20.8404,17900.0
2011-06-09 15:05:00,30.95,30.96,30.94,30.94,13000.0,20.8404,20.8471,20.8336,20.8336,13000.0
2011-06-09 15:10:00,30.94,30.95,30.92,30.92,25500.0,20.8336,20.8404,20.8202,20.8202,25500.0
2011-06-09 15:15:00,30.92,30.95,30.9,30.91,68700.0,20.8202,20.8404,20.8067,20.8134,68700.0
2011-06-09 15:20:00,30.92,30.94,30.91,30.92,19700.0,20.8202,20.8336,20.8134,20.8202,19700.0
2011-06-09 15:25:00,30.93,30.93,30.91,30.92,27500.0,20.8269,20.8269,20.8134,20.8202,27500.0
2011-06-09 15:30:00,30.92,30.93,30.89,30.89,25600.0,20.8202,20.8269,20.8,20.8,25600.0
2011-06-09 15:35:00,30.89,30.92,30.89,30.91,59000.0,20.8,20.8202,20.8,20.8134,59000.0
2011-06-09 15:40:00,30.91,30.91,30.88,30.9,29100.0,20.8134,20.8134,20.7932,20.8067,29100.0
2011-06-09 15:45:00,30.89,30.9,30.86,30.88,73900.0,20.8,20.8067,20.7798,20.7932,73900.0
2011-06-09 15:50:00,30.87,30.89,30.86,30.88,133500.0,20.7865,20.8,20.7798,20.7932,133500.0
2011-06-09 15:55:00,30.88,30.88,30.87,30.88,123300.0,20.7932,20.7932,20.7865,20.7932,123300.0
2011-06-10 09:30:00,30.72,30.74,30.66,30.69,39200.0,20.6855,20.699,20.6451,20.6653,39200.0
2011-06-10 09:35:00,30.7,30.74,30.69,30.71,39800.0,20.672,20.699,20.6653,20.6788,39800.0
2011-06-10 09:40:00,30.72,30.72,30.61,30.62,31800.0,20.6855,20.6855,20.6114,20.6182,31800.0
2011-06-10 09:45:00,30.62,30.62,30.49,30.58,92700.0,20.6182,20.6182,20.5306,20.5912,92700.0
2011-06-10 09:50:00,30.57,30.6,30.52,30.54,31300.0,20.5845,20.6047,20.5508,20.5643,31300.0
2011-06-10 09:55:00,30.55,30.57,30.54,30.57,13000.0,20.571,20.5845,20.5643,20.5845,13000.0
2011-06-10 10:00:00,30.57,30.58,30.53,30.53,19100.0,20.5845,20.5912,20.5576,20.5576,19100.0
2011-06-10 10:05:00,30.52,30.53,30.49,30.5,23700.0,20.5508,20.5576,20.5306,20.5374,23700.0
2011-06-10 10:10:00,30.49,30.53,30.49,30.52,9900.0,20.5306,20.5576,20.5306,20.5508,9900.0
2011-06-10 10:15:00,30.52,30.53,30.52,30.53,5900.0,20.5508,20.5576,20.5508,20.5576,5900.0
2011-06-10 10:20:00,30.52,30.53,30.5,30.52,19800.0,20.5508,20.5576,20.5374,20.5508,19800.0
2011-06-10 10:25:00,30.51,30.56,30.5,30.55,21800.0,20.5441,20.5778,20.5374,20.571,21800.0
2011-06-10 10:30:00,30.55,30.56,30.55,30.56,63000.0,20.571,20.5778,20.571,20.5778,63000.0
2011-06-10 10:35:00,30.55,30.56,30.55,30.55,25100.0,20.571,20.5778,20.571,20.571,25100.0
2011-06-10 10:40:00,30.55,30.55,30.5,30.51,30100.0,20.571,20.571,20.5374,20.5441,30100.0
2011-06-10 10:45:00,30.51,30.51,30.49,30.51,27500.0,20.5441,20.5441,20.5306,20.5441,27500.0
2011-06-10 10:50:00,30.5,30.55,30.5,30.51,17500.0,20.5374,20.571,20.5374,20.5441,17500.0
2011-06-10 10:55:00,30.52,30.56,30.52,30.56,24600.0,20.5508,20.5778,20.5508,20.5778,24600.0
2011-06-10 11:00:00,30.56,30.57,30.54,30.54,27200.0,20.5778,20.5845,20.5643,20.5643,27200.0
2011-06-10 11:05:00,30.55,30.56,30.54,30.56,30800.0,20.571,20.5778,20.5643,20.5778,30800.0
2011-06-10 11:10:00,30.56,30.57,30.53,30.53,21500.0,20.5778,20.5845,20.5576,20.5576,21500.0
2011-06-10 11:15:00,30.53,30.55,30.52,30.54,17600.0,20.5576,20.571,20.5508,20.5643,17600.0
2011-06-10 11:20:00,30.55,30.57,30.54,30.57,28200.0,20.571,20.5845,20.5643,20.5845,28200.0
2011-06-10 11:25:00,30.57,30.57,30.52,30.53,20000.0,20.5845,20.5845,20.5508,20.5576,20000.0
2011-06-10 11:30:00,30.52,30.53,30.5,30.53,18200.0,20.5508,20.5576,20.5374,20.5576,18200.0
2011-06-10 11:35:00,30.53,30.56,30.53,30.54,19100.0,20.5576,20.5778,20.5576,20.5643,19100.0
2011-06-10 11:40:00,30.53,30.56,30.53,30.56,4000.0,20.5576,20.5778,20.5576,20.5778,4000.0
2011-06-10 11:45:00,30.57,30.57,30.54,30.56,14100.0,20.5845,20.5845,20.5643,20.5778,14100.0
2011-06-10 11:50:00,30.55,30.56,30.54,30.55,8800.0,20.571,20.5778,20.5643,20.571,8800.0
2011-06-10 11:55:00,30.54,30.55,30.54,30.55,8700.0,20.5643,20.571,20.5643,20.571,8700.0
2011-06-10 12:00:00,30.55,30.58,30.55,30.58,22700.0,20.571,20.5912,20.571,20.5912,22700.0
2011-06-10 12:05:00,30.58,30.6,30.57,30.6,19100.0,20.5912,20.6047,20.5845,20.6047,19100.0
2011-06-10 12:10:00,30.59,30.6,30.56,30.56,20100.0,20.598,20.6047,20.5778,20.5778,20100.0
2011-06-10 12:15:00,30.57,30.59,30.56,30.59,13000.0,20.5845,20.598,20.5778,20.598,13000.0
2011-06-10 12:20:00,30.59,30.61,30.58,30.58,20100.0,20.598,20.6114,20.5912,20.5912,20100.0
2011-06-10 12:25:00,30.58,30.59,30.58,30.59,6300.0,20.5912,20.598,20.5912,20.598,6300.0
2011-06-10 12:30:00,30.58,30.63,30.58,30.63,16100.0,20.5912,20.6249,20.5912,20.6249,16100.0
2011-06-10 12:35:00,30.63,30.64,30.62,30.64,18200.0,20.6249,20.6316,20.6182,20.6316,18200.0
2011-06-10 12:40:00,30.63,30.64,30.6,30.6,12200.0,20.6249,20.6316,20.6047,20.6047,12200.0
2011-06-10 12:45:00,30.6,30.63,30.59,30.61,25600.0,20.6047,20.6249,20.598,20.6114,25600.0
2011-06-10 12:50:00,30.62,30.62,30.6,30.61,13100.0,20.6182,20.6182,20.6047,20.6114,13100.0
2011-06-10 12:55:00,30.6,30.62,30.58,30.59,30200.0,20.6047,20.6182,20.5912,20.598,30200.0
2011-06-10 13:00:00,30.58,30.59,30.56,30.57,24400.0,20.5912,20.598,20.5778,20.5845,24400.0
2011-06-10 13:05:00,30.57,30.58,30.56,30.58,70700.0,20.5845,20.5912,20.5778,20.5912,70700.0
2011-06-10 13:10:00,30.58,30.58,30.56,30.57,30800.0,20.5912,20.5912,20.5778,20.5845,30800.0
2011-06-10 13:15:00,30.56,30.57,30.54,30.55,36600.0,20.5778,20.5845,20.5643,20.571,36600.0
2011-06-10 13:20:00,30.55,30.57,30.55,30.55,33600.0,20.571,20.5845,20.571,20.571,33600.0
2011-06-10 13:25:00,30.55,30.58,30.55,30.56,33700.0,20.571,20.5912,20.571,20.5778,33700.0
2011-06-10 13:30:00,30.56,30.58,30.55,30.56,28100.0,20.5778,20.5912,20.571,20.5778,28100.0
2011-06-10 13:35:00,30.56,30.56,30.52,30.54,28000.0,20.5778,20.5778,20.5508,20.5643,28000.0
2011-06-10 13:40:00,30.54,30.55,30.51,30.51,23400.0,20.5643,20.571,20.5441,20.5441,23400.0
2011-06-10 13:45:00,30.51,30.54,30.5,30.53,37600.0,20.5441,20.5643,20.5374,20.5576,37600.0
2011-06-10 13:50:00,30.52,30.53,30.49,30.52,33900.0,20.5508,20.5576,20.5306,20.5508,33900.0
2011-06-10 13:55:00,30.51,30.52,30.5,30.51,17400.0,20.5441,20.5508,20.5374,20.5441,17400.0
2011-06-10 14:00:00,30.51,30.56,30.51,30.56,13800.0,20.5441,20.5778,20.5441,20.5778,13800.0
2011-06-10 14:05:00,30.56,30.64,30.53,30.59,60600.0,20.5778,20.6316,20.5576,20.598,60600.0
2011-06-10 14:10:00,30.6,30.61,30.56,30.58,21800.0,20.6047,20.6114,20.5778,20.5912,21800.0
2011-06-10 14:15:00,30.59,30.6,30.57,30.6,39700.0,20.598,20.6047,20.5845,20.6047,39700.0
2011-06-10 14:20:00,30.59,30.6,30.55,30.55,85400.0,20.598,20.6047,20.571,20.571,85400.0
2011-06-10 14:25:00,30.55,30.59,30.54,30.57,21200.0,20.571,20.598,20.5643,20.5845,21200.0
2011-06-10 14:30:00,30.57,30.6,30.54,30.54,28400.0,20.5845,20.6047,20.5643,20.5643,28400.0
2011-06-10 14:35:00,30.54,30.56,30.5,30.5,40400.0,20.5643,20.5778,20.5374,20.5374,40400.0
2011-06-10 14:40:00,30.51,30.55,30.49,30.5,37300.0,20.5441,20.571,20.5306,20.5374,37300.0
2011-06-10 14:45:00,30.49,30.52,30.49,30.51,26700.0,20.5306,20.5508,20.5306,20.5441,26700.0
2011-06-10 14:50:00,30.51,30.53,30.51,30.53,21100.0,20.5441,20.5576,20.5441,20.5576,21100.0
2011-06-10 14:55:00,30.54,30.59,30.53,30.59,19100.0,20.5643,20.598,20.5576,20.598,19100.0
2011-06-10 15:00:00,30.59,30.59,30.53,30.56,34200.0,20.598,20.598,20.5576,20.5778,34200.0
2011-06-10 15:05:00,30.56,30.57,30.53,30.55,26300.0,20.5778,20.5845,20.5576,20.571,26300.0
2011-06-10 15:10:00,30.54,30.57,30.53,30.55,30300.0,20.5643,20.5845,20.5576,20.571,30300.0
2011-06-10 15:15:00,30.55,30.6,30.54,30.57,66000.0,20.571,20.6047,20.5643,20.5845,66000.0
2011-06-10 15:20:00,30.58,30.58,30.53,30.54,30900.0,20.5912,20.5912,20.5576,20.5643,30900.0
2011-06-10 15:25:00,30.54,30.55,30.5,30.52,30800.0,20.5643,20.571,20.5374,20.5508,30800.0
2011-06-10 15:30:00,30.52,30.53,30.5,30.51,38000.0,20.5508,20.5576,20.5374,20.5441,38000.0
2011-06-10 15:35:00,30.51,30.52,30.47,30.47,53400.0,20.5441,20.5508,20.5172,20.5172,53400.0
2011-06-10 15:40:00,30.48,30.5,30.44,30.45,55700.0,20.5239,20.5374,20.497,20.5037,55700.0
2011-06-10 15:45:00,30.45,30.46,30.4,30.43,87900.0,20.5037,20.5104,20.47,20.4902,87900.0
2011-06-10 15:50:00,30.43,30.45,30.4,30.41,95300.0,20.4902,20.5037,20.47,20.4768,95300.0
2011-06-10 15:55:00,30.41,30.44,30.4,30.41,167500.0,20.4768,20.497,20.47,20.4768,167500.0
2011-06-13 09:30:00,30.55,30.55,30.42,30.48,71100.0,20.571,20.571,20.4835,20.5239,71100.0
2011-06-13 09:35:00,30.48,30.53,30.45,30.48,24100.0,20.5239,20.5576,20.5037,20.5239,24100.0
2011-06-13 09:40:00,30.49,30.54,30.47,30.53,19200.0,20.5306,20.5643,20.5172,20.5576,19200.0
2011-06-13 09:45:00,30.52,30.53,30.47,30.48,9800.0,20.5508,20.5576,20.5172,20.5239,9800.0
2011-06-13 09:50:00,30.48,30.48,30.45,30.47,9100.0,20.5239,20.5239,20.5037,20.5172,9100.0
2011-06-13 09:55:00,30.47,30.51,30.46,30.5,9300.0,20.5172,20.5441,20.5104,20.5374,9300.0
2011-06-13 10:00:00,30.49,30.5,30.43,30.47,20900.0,20.5306,20.5374,20.4902,20.5172,20900.0
2011-06-13 10:05:00,30.46,30.49,30.46,30.48,15900.0,20.5104,20.5306,20.5104,20.5239,15900.0
2011-06-13 10:10:00,30.48,30.51,30.46,30.5,18200.0,20.5239,20.5441,20.5104,20.5374,18200.0
2011-06-13 10:15:00,30.5,30.53,30.5,30.53,21000.0,20.5374,20.5576,20.5374,20.5576,21000.0
2011-06-13 10:20:00,30.53,30.53,30.49,30.51,41000.0,20.5576,20.5576,20.5306,20.5441,41000.0
2011-06-13 10:25:00,30.5,30.51,30.49,30.5,8100.0,20.5374,20.5441,20.5306,20.5374,8100.0
2011-06-13 10:30:00,30.51,30.53,30.5,30.53,11400.0,20.5441,20.5576,20.5374,20.5576,11400.0
2011-06-13 10:35:00,30.54,30.55,30.51,30.52,13600.0,20.5643,20.571,20.5441,20.5508,13600.0
2011-06-13 10:40:00,30.52,30.52,30.49,30.52,43600.0,20.5508,20.5508,20.5306,20.5508,43600.0
2011-06-13 10:45:00,30.52,30.53,30.51,30.53,11400.0,20.5508,20.5576,20.5441,20.5576,11400.0
2011-06-13 10:50:00,30.53,30.54,30.51,30.54,35000.0,20.5576,20.5643,20.5441,20.5643,35000.0
2011-06-13 10:55:00,30.54,30.55,30.52,30.55,26000.0,20.5643,20.571,20.5508,20.571,26000.0
2011-06-13 11:00:00,30.56,30.56,30.51,30.52,26500.0,20.5778,20.5778,20.5441,20.5508,26500.0
2011-06-13 11:05:00,30.52,30.53,30.49,30.49,15600.0,20.5508,20.5576,20.5306,20.5306,15600.0
2011-06-13 11:10:00,30.5,30.54,30.5,30.54,10900.0,20.5374,20.5643,20.5374,20.5643,10900.0
2011-06-13 11:15:00,30.54,30.59,30.53,30.59,17300.0,20.5643,20.598,20.5576,20.598,17300.0
2011-06-13 11:20:00,30.59,30.59,30.55,30.58,21900.0,20.598,20.598,20.571,20.5912,21900.0
2011-06-13 11:25:00,30.57,30.58,30.56,30.58,11600.0,20.5845,20.5912,20.5778,20.5912,11600.0
2011-06-13 11:30:00,30.56,30.6,30.56,30.59,35900.0,20.5778,20.6047,20.5778,20.598,35900.0
2011-06-13 11:35:00,30.59,30.6,30.57,30.59,21900.0,20.598,20.6047,20.5845,20.598,21900.0
2011-06-13 11:40:00,30.59,30.62,30.58,30.6,11900.0,20.598,20.6182,20.5912,20.6047,11900.0
2011-06-13 11:45:00,30.6,30.6,30.56,30.57,15900.0,20.6047,20.6047,20.5778,20.5845,15900.0
2011-06-13 11:50:00,30.57,30.57,30.55,30.56,14800.0,20.5845,20.5845,20.571,20.5778,14800.0
2011-06-13 11:55:00,30.56,30.57,30.55,30.55,11500.0,20.5778,20.5845,20.571,20.571,11500.0
2011-06-13 12:00:00,30.55,30.58,30.54,30.58,27800.0,20.571,20.5912,20.5643,20.5912,27800.0
2011-06-13 12:05:00,30.58,30.58,30.56,30.57,8100.0,20.5912,20.5912,20.5778,20.5845,8100.0
2011-06-13 12:10:00,30.57,30.6,30.56,30.59,9700.0,20.5845,20.6047,20.5778,20.598,9700.0
2011-06-13 12:15:00,30.6,30.6,30.56,30.57,18500.0,20.6047,20.6047,20.5778,20.5845,18500.0
2011-06-13 12:20:00,30.58,30.59,30.57,30.57,18700.0,20.5912,20.598,20.5845,20.5845,18700.0
2011-06-13 12:25:00,30.57,30.57,30.54,30.56,21600.0,20.5845,20.5845,20.5643,20.5778,21600.0
2011-06-13 12:30:00,30.56,30.61,30.56,30.6,18800.0,20.5778,20.6114,20.5778,20.6047,18800.0
2011-06-13 12:35:00,30.6,30.62,30.58,30.61,15400.0,20.6047,20.6182,20.5912,20.6114,15400.0
2011-06-13 12:40:00,30.61,30.61,30.58,30.6,13000.0,20.6114,20.6114,20.5912,20.6047,13000.0
2011-06-13 12:45:00,30.59,30.6,30.58,30.59,14700.0,20.598,20.6047,20.5912,20.598,14700.0
2011-06-13 12:50:00,30.59,30.6,30.58,30.58,9800.0,20.598,20.6047,20.5912,20.5912,9800.0
2011-06-13 12:55:00,30.58,30.6,30.57,30.6,13500.0,20.5912,20.6047,20.5845,20.6047,13500.0
2011-06-13 13:00:00,30.59,30.59,30.51,30.51,22500.0,20.598,20.598,20.5441,20.5441,22500.0
2011-06-13 13:05:00,30.52,30.55,30.5,30.55,26300.0,20.5508,20.571,20.5374,20.571,26300.0
2011-06-13 13:10:00,30.55,30.57,30.53,30.57,14500.0,20.571,20.5845,20.5576,20.5845,14500.0
2011-06-13 13:15:00,30.57,30.61,30.57,30.61,19100.0,20.5845,20.6114,20.5845,20.6114,19100.0
2011-06-13 13:20:00,30.6,30.61,30.56,30.58,18300.0,20.6047,20.6114,20.5778,20.5912,18300.0
2011-06-13 13:25:00,30.58,30.61,30.58,30.59,16500.0,20.5912,20.6114,20.5912,20.598,16500.0
2011-06-13 13:30:00,30.6,30.62,30.58,30.58,14100.0,20.6047,20.6182,20.5912,20.5912,14100.0
2011-06-13 13:35:00,30.58,30.61,30.58,30.6,14800.0,20.5912,20.6114,20.5912,20.6047,14800.0
2011-06-13 13:40:00,30.61,30.63,30.6,30.62,23700.0,20.6114,20.6249,20.6047,20.6182,23700.0
2011-06-13 13:45:00,30.63,30.63,30.61,30.61,32700.0,20.6249,20.6249,20.6114,20.6114,32700.0
2011-06-13 13:50:00,30.61,30.66,30.61,30.66,28500.0,20.6114,20.6451,20.6114,20.6451,28500.0
2011-06-13 13:55:00,30.65,30.67,30.65,30.67,33300.0,20.6384,20.6518,20.6384,20.6518,33300.0
2011-06-13 14:00:00,30.66,30.67,30.65,30.66,31600.0,20.6451,20.6518,20.6384,20.6451,31600.0
2011-06-13 14:05:00,30.67,30.69,30.66,30.67,39300.0,20.6518,20.6653,20.6451,20.6518,39300.0
2011-06-13 14:10:00,30.67,30.68,30.66,30.66,27100.0,20.6518,20.6586,20.6451,20.6451,27100.0
2011-06-13 14:15:00,30.65,30.66,30.62,30.64,28800.0,20.6384,20.6451,20.6182,20.6316,28800.0
2011-06-13 14:20:00,30.64,30.65,30.62,30.65,25400.0,20.6316,20.6384,20.6182,20.6384,25400.0
2011-06-13 14:25:00,30.64,30.64,30.62,30.62,19900.0,20.6316,20.6316,20.6182,20.6182,19900.0
2011-06-13 14:30:00,30.62,30.62,30.59,30.6,16300.0,20.6182,20.6182,20.598,20.6047,16300.0
2011-06-13 14:35:00,30.6,30.61,30.58,30.58,33400.0,20.6047,20.6114,20.5912,20.5912,33400.0
2011-06-13 14:40:00,30.58,30.61,30.58,30.6,20500.0,20.5912,20.6114,20.5912,20.6047,20500.0
2011-06-13 14:45:00,30.6,30.62,30.58,30.6,202600.0,20.6047,20.6182,20.5912,20.6047,202600.0
2011-06-13 14:50:00,30.61,30.61,30.55,30.56,104300.0,20.6114,20.6114,20.571,20.5778,104300.0
2011-06-13 14:55:00,30.57,30.57,30.53,30.53,32200.0,20.5845,20.5845,20.5576,20.5576,32200.0
2011-06-13 15:00:00,30.53,30.57,30.52,30.57,24200.0,20.5576,20.5845,20.5508,20.5845,24200.0
2011-06-13 15:05:00,30.57,30.61,30.56,30.57,43500.0,20.5845,20.6114,20.5778,20.5845,43500.0
2011-06-13 15:10:00,30.57,30.59,30.54,30.56,28900.0,20.5845,20.598,20.5643,20.5778,28900.0
2011-06-13 15:15:00,30.57,30.57,30.52,30.56,40900.0,20.5845,20.5845,20.5508,20.5778,40900.0
2011-06-13 15:20:00,30.56,30.59,30.55,30.59,16900.0,20.5778,20.598,20.571,20.598,16900.0
2011-06-13 15:25:00,30.59,30.61,30.58,30.59,70200.0,20.598,20.6114,20.5912,20.598,70200.0
2011-06-13 15:30:00,30.58,30.58,30.51,30.52,137300.0,20.5912,20.5912,20.5441,20.5508,137300.0
2011-06-13 15:35:00,30.52,30.53,30.5,30.5,32100.0,20.5508,20.5576,20.5374,20.5374,32100.0
2011-06-13 15:40:00,30.5,30.55,30.49,30.51,48200.0,20.5374,20.571,20.5306,20.5441,48200.0
2011-06-13 15:45:00,30.51,30.55,30.49,30.54,49000.0,20.5441,20.571,20.5306,20.5643,49000.0
2011-06-13 15:50:00,30.54,30.56,30.53,30.56,60000.0,20.5643,20.5778,20.5576,20.5778,60000.0
2011-06-13 15:55:00,30.55,30.56,30.51,30.52,189500.0,20.571,20.5778,20.5441,20.5508,189500.0
2011-06-14 09:30:00,30.74,30.81,30.72,30.72,60100.0,20.699,20.7461,20.6855,20.6855,60100.0
2011-06-14 09:35:00,30.73,30.77,30.7,30.7,49800.0,20.6922,20.7192,20.672,20.672,49800.0
2011-06-14 09:40:00,30.7,30.73,30.69,30.69,32500.0,20.672,20.6922,20.6653,20.6653,32500.0
2011-06-14 09:45:00,30.69,30.72,30.66,30.68,25700.0,20.6653,20.6855,20.6451,20.6586,25700.0
2011-06-14 09:50:00,30.68,30.72,30.67,30.7,28100.0,20.6586,20.6855,20.6518,20.672,28100.0
2011-06-14 09:55:00,30.7,30.72,30.69,30.69,10200.0,20.672,20.6855,20.6653,20.6653,10200.0
2011-06-14 10:00:00,30.7,30.7,30.66,30.69,40100.0,20.672,20.672,20.6451,20.6653,40100.0
2011-06-14 10:05:00,30.69,30.7,30.68,30.68,23600.0,20.6653,20.672,20.6586,20.6586,23600.0
2011-06-14 10:10:00,30.68,30.69,30.67,30.68,17400.0,20.6586,20.6653,20.6518,20.6586,17400.0
2011-06-14 10:15:00,30.67,30.68,30.64,30.66,28000.0,20.6518,20.6586,20.6316,20.6451,28000.0
2011-06-14 10:20:00,30.65,30.68,30.65,30.67,22100.0,20.6384,20.6586,20.6384,20.6518,22100.0
2011-06-14 10:25:00,30.66,30.69,30.65,30.68,39400.0,20.6451,20.6653,20.6384,20.6586,39400.0
2011-06-14 10:30:00,30.68,30.69,30.65,30.67,54000.0,20.6586,20.6653,20.6384,20.6518,54000.0
2011-06-14 10:35:00,30.66,30.69,30.64,30.68,52400.0,20.6451,20.6653,20.6316,20.6586,52400.0
2011-06-14 10:40:00,30.68,30.76,30.65,30.73,71200.0,20.6586,20.7124,20.6384,20.6922,71200.0
2011-06-14 10:45:00,30.73,30.78,30.73,30.78,24200.0,20.6922,20.7259,20.6922,20.7259,24200.0
2011-06-14 10:50:00,30.78,30.79,30.76,30.78,21600.0,20.7259,20.7326,20.7124,20.7259,21600.0
2011-06-14 10:55:00,30.78,30.8,30.75,30.78,65600.0,20.7259,20.7394,20.7057,20.7259,65600.0
2011-06-14 11:00:00,30.78,30.8,30.75,30.77,44700.0,20.7259,20.7394,20.7057,20.7192,44700.0
2011-06-14 11:05:00,30.76,30.81,30.75,30.8,68400.0,20.7124,20.7461,20.7057,20.7394,68400.0
2011-06-14 11:10:00,30.8,30.81,30.75,30.79,66400.0,20.7394,20.7461,20.7057,20.7326,66400.0
2011-06-14 11:15:00,30.79,30.8,30.77,30.77,18000.0,20.7326,20.7394,20.7192,20.7192,18000.0
2011-06-14 11:20:00,30.78,30.81,30.77,30.8,34600.0,20.7259,20.7461,20.7192,20.7394,34600.0
2011-06-14 11:25:00,30.8,30.81,30.78,30.8,47800.0,20.7394,20.7461,20.7259,20.7394,47800.0
2011-06-14 11:30:00,30.81,30.81,30.77,30.8,36800.0,20.7461,20.7461,20.7192,20.7394,36800.0
2011-06-14 11:35:00,30.79,30.81,30.76,30.79,55900.0,20.7326,20.7461,20.7124,20.7326,55900.0
2011-06-14 11:40:00,30.79,30.81,30.78,30.79,49800.0,20.7326,20.7461,20.7259,20.7326,49800.0
2011-06-14 11:45:00,30.78,30.85,30.78,30.81,46300.0,20.7259,20.773,20.7259,20.7461,46300.0
2011-06-14 11:50:00,30.8,30.81,30.78,30.8,9000.0,20.7394,20.7461,20.7259,20.7394,9000.0
2011-06-14 11:55:00,30.8,30.84,30.8,30.83,14300.0,20.7394,20.7663,20.7394,20.7596,14300.0
2011-06-14 12:00:00,30.83,30.86,30.81,30.85,42100.0,20.7596,20.7798,20.7461,20.773,42100.0
2011-06-14 12:05:00,30.86,30.87,30.83,30.84,62600.0,20.7798,20.7865,20.7596,20.7663,62600.0
2011-06-14 12:10:00,30.85,30.85,30.81,30.81,7100.0,20.773,20.773,20.7461,20.7461,7100.0
2011-06-14 12:15:00,30.82,30.84,30.81,30.83,11000.0,20.7528,20.7663,20.7461,20.7596,11000.0
2011-06-14 12:20:00,30.84,30.84,30.82,30.84,12800.0,20.7663,20.7663,20.7528,20.7663,12800.0
2011-06-14 12:25:00,30.84,30.87,30.84,30.85,15000.0,20.7663,20.7865,20.7663,20.773,15000.0
2011-06-14 12:30:00,30.86,30.87,30.83,30.83,48500.0,20.7798,20.7865,20.7596,20.7596,48500.0
2011-06-14 12:35:00,30.83,30.84,30.83,30.84,11400.0,20.7596,20.7663,20.7596,20.7663,11400.0
2011-06-14 12:40:00,30.84,30.87,30.83,30.87,17900.0,20.7663,20.7865,20.7596,20.7865,17900.0
2011-06-14 12:45:00,30.87,30.88,30.86,30.88,16500.0,20.7865,20.7932,20.7798,20.7932,16500.0
2011-06-14 12:50:00,30.89,30.89,30.86,30.87,12000.0,20.8,20.8,20.7798,20.7865,12000.0
2011-06-14 12:55:00,30.87,30.89,30.86,30.88,10100.0,20.7865,20.8,20.7798,20.7932,10100.0
2011-06-14 13:00:00,30.88,30.89,30.86,30.86,17600.0,20.7932,20.8,20.7798,20.7798,17600.0
2011-06-14 13:05:00,30.87,30.87,30.86,30.86,4600.0,20.7865,20.7865,20.7798,20.7798,4600.0
2011-06-14 13:10:00,30.86,30.87,30.86,30.86,6000.0,20.7798,20.7865,20.7798,20.7798,6000.0
2011-06-14 13:15:00,30.86,30.9,30.86,30.9,21400.0,20.7798,20.8067,20.7798,20.8067,21400.0
2011-06-14 13:20:00,30.9,30.91,30.88,30.91,18900.0,20.8067,20.8134,20.7932,20.8134,18900.0
2011-06-14 13:25:00,30.91,30.91,30.9,30.91,3500.0,20.8134,20.8134,20.8067,20.8134,3500.0
2011-06-14 13:30:00,30.9,30.92,30.89,30.9,16000.0,20.8067,20.8202,20.8,20.8067,16000.0
2011-06-14 13:35:00,30.9,30.91,30.88,30.89,8800.0,20.8067,20.8134,20.7932,20.8,8800.0
2011-06-14 13:40:00,30.9,30.9,30.88,30.89,13800.0,20.8067,20.8067,20.7932,20.8,13800.0
2011-06-14 13:45:00,30.9,30.9,30.86,30.87,17200.0,20.8067,20.8067,20.7798,20.7865,17200.0
2011-06-14 13:50:00,30.88,30.9,30.87,30.88,22600.0,20.7932,20.8067,20.7865,20.7932,22600.0
2011-06-14 13:55:00,30.89,30.89,30.87,30.89,7600.0,20.8,20.8,20.7865,20.8,7600.0
2011-06-14 14:00:00,30.89,30.91,30.87,30.89,25900.0,20.8,20.8134,20.7865,20.8,25900.0
2011-06-14 14:05:00,30.89,30.89,30.87,30.87,11800.0,20.8,20.8,20.7865,20.7865,11800.0
2011-06-14 14:10:00,30.88,30.89,30.86,30.86,9200.0,20.7932,20.8,20.7798,20.7798,9200.0
2011-06-14 14:15:00,30.86,30.88,30.86,30.87,18500.0,20.7798,20.7932,20.7798,20.7865,18500.0
2011-06-14 14:20:00,30.86,30.9,30.86,30.88,14800.0,20.7798,20.8067,20.7798,20.7932,14800.0
2011-06-14 14:25:00,30.88,30.89,30.87,30.87,14200.0,20.7932,20.8,20.7865,20.7865,14200.0
2011-06-14 14:30:00,30.88,30.89,30.86,30.87,20000.0,20.7932,20.8,20.7798,20.7865,20000.0
2011-06-14 14:35:00,30.86,30.87,30.84,30.84,13800.0,20.7798,20.7865,20.7663,20.7663,13800.0
2011-06-14 14:40:00,30.85,30.88,30.85,30.87,16000.0,20.773,20.7932,20.773,20.7865,16000.0
2011-06-14 14:45:00,30.87,30.9,30.86,30.9,16100.0,20.7865,20.8067,20.7798,20.8067,16100.0
2011-06-14 14:50:00,30.9,30.9,30.88,30.89,11200.0,20.8067,20.8067,20.7932,20.8,11200.0
2011-06-14 14:55:00,30.89,30.89,30.87,30.89,8400.0,20.8,20.8,20.7865,20.8,8400.0
2011-06-14 15:00:00,30.88,30.92,30.88,30.9,30800.0,20.7932,20.8202,20.7932,20.8067,30800.0
2011-06-14 15:05:00,30.91,30.91,30.87,30.87,14600.0,20.8134,20.8134,20.7865,20.7865,14600.0
2011-06-14 15:10:00,30.88,30.89,30.87,30.89,22900.0,20.7932,20.8,20.7865,20.8,22900.0
2011-06-14 15:15:00,30.88,30.9,30.88,30.9,16100.0,20.7932,20.8067,20.7932,20.8067,16100.0
2011-06-14 15:20:00,30.89,30.9,30.87,30.87,16700.0,20.8,20.8067,20.7865,20.7865,16700.0
2011-06-14 15:25:00,30.88,30.89,30.86,30.87,26400.0,20.7932,20.8,20.7798,20.7865,26400.0
2011-06-14 15:30:00,30.87,30.89,30.87,30.88,36000.0,20.7865,20.8,20.7865,20.7932,36000.0
2011-06-14 15:35:00,30.87,30.88,30.85,30.87,46500.0,20.7865,20.7932,20.773,20.7865,46500.0
2011-06-14 15:40:00,30.87,30.87,30.84,30.85,90500.0,20.7865,20.7865,20.7663,20.773,90500.0
2011-06-14 15:45:00,30.84,30.85,30.79,30.8,181400.0,20.7663,20.773,20.7326,20.7394,181400.0
2011-06-14 15:50:00,30.81,30.82,30.78,30.8,81400.0,20.7461,20.7528,20.7259,20.7394,81400.0
2011-06-14 15:55:00,30.8,30.84,30.78,30.84,198800.0,20.7394,20.7663,20.7259,20.7663,198800.0
2011-06-15 09:30:00,30.58,30.64,30.58,30.59,49300.0,20.5912,20.6316,20.5912,20.598,49300.0
2011-06-15 09:35:00,30.59,30.66,30.57,30.66,14600.0,20.598,20.6451,20.5845,20.6451,14600.0
2011-06-15 09:40:00,30.66,30.69,30.64,30.69,28500.0,20.6451,20.6653,20.6316,20.6653,28500.0
2011-06-15 09:45:00,30.69,30.7,30.61,30.63,55000.0,20.6653,20.672,20.6114,20.6249,55000.0
2011-06-15 09:50:00,30.65,30.67,30.62,30.63,17900.0,20.6384,20.6518,20.6182,20.6249,17900.0
2011-06-15 09:55:00,30.63,30.65,30.61,30.63,21900.0,20.6249,20.6384,20.6114,20.6249,21900.0
2011-06-15 10:00:00,30.62,30.66,30.58,30.6,43500.0,20.6182,20.6451,20.5912,20.6047,43500.0
2011-06-15 10:05:00,30.61,30.66,30.6,30.63,34400.0,20.6114,20.6451,20.6047,20.6249,34400.0
2011-06-15 10:10:00,30.62,30.63,30.59,30.6,14700.0,20.6182,20.6249,20.598,20.6047,14700.0
2011-06-15 10:15:00,30.6,30.63,30.57,30.6,40100.0,20.6047,20.6249,20.5845,20.6047,40100.0
2011-06-15 10:20:00,30.6,30.67,30.59,30.67,118300.0,20.6047,20.6518,20.598,20.6518,118300.0
2011-06-15 10:25:00,30.67,30.68,30.67,30.68,9800.0,20.6518,20.6586,20.6518,20.6586,9800.0
2011-06-15 10:30:00,30.68,30.69,30.65,30.68,20700.0,20.6586,20.6653,20.6384,20.6586,20700.0
2011-06-15 10:35:00,30.68,30.69,30.64,30.68,38000.0,20.6586,20.6653,20.6316,20.6586,38000.0
2011-06-15 10:40:00,30.68,30.73,30.68,30.73,17800.0,20.6586,20.6922,20.6586,20.6922,17800.0
2011-06-15 10:45:00,30.74,30.75,30.72,30.72,8000.0,20.699,20.7057,20.6855,20.6855,8000.0
2011-06-15 10:50:00,30.73,30.75,30.69,30.72,26200.0,20.6922,20.7057,20.6653,20.6855,26200.0
2011-06-15 10:55:00,30.72,30.74,30.72,30.72,7100.0,20.6855,20.699,20.6855,20.6855,7100.0
2011-06-15 11:00:00,30.71,30.74,30.71,30.73,11400.0,20.6788,20.699,20.6788,20.6922,11400.0
2011-06-15 11:05:00,30.72,30.73,30.69,30.69,5300.0,20.6855,20.6922,20.6653,20.6653,5300.0
2011-06-15 11:10:00,30.69,30.7,30.66,30.66,16400.0,20.6653,20.672,20.6451,20.6451,16400.0
2011-06-15 11:15:00,30.67,30.71,30.66,30.69,31300.0,20.6518,20.6788,20.6451,20.6653,31300.0
2011-06-15 11:20:00,30.7,30.71,30.7,30.71,8700.0,20.672,20.6788,20.672,20.6788,8700.0
2011-06-15 11:25:00,30.71,30.73,30.69,30.7,14200.0,20.6788,20.6922,20.6653,20.672,14200.0
2011-06-15 11:30:00,30.71,30.71,30.67,30.71,43600.0,20.6788,20.6788,20.6518,20.6788,43600.0
2011-06-15 11:35:00,30.71,30.71,30.62,30.62,44900.0,20.6788,20.6788,20.6182,20.6182,44900.0
2011-06-15 11:40:00,30.63,30.67,30.61,30.66,44700.0,20.6249,20.6518,20.6114,20.6451,44700.0
2011-06-15 11:45:00,30.65,30.66,30.61,30.61,47800.0,20.6384,20.6451,20.6114,20.6114,47800.0
2011-06-15 11:50:00,30.61,30.65,30.56,30.64,67800.0,20.6114,20.6384,20.5778,20.6316,67800.0
2011-06-15 11:55:00,30.65,30.67,30.6,30.66,52600.0,20.6384,20.6518,20.6047,20.6451,52600.0
2011-06-15 12:00:00,30.66,30.67,30.59,30.59,53500.0,20.6451,20.6518,20.598,20.598,53500.0
2011-06-15 12:05:00,30.6,30.6,30.57,30.57,24700.0,20.6047,20.6047,20.5845,20.5845,24700.0
2011-06-15 12:10:00,30.58,30.58,30.54,30.55,32300.0,20.5912,20.5912,20.5643,20.571,32300.0
2011-06-15 12:15:00,30.54,30.54,30.47,30.49,26200.0,20.5643,20.5643,20.5172,20.5306,26200.0
2011-06-15 12:20:00,30.48,30.49,30.44,30.45,22100.0,20.5239,20.5306,20.497,20.5037,22100.0
2011-06-15 12:25:00,30.44,30.45,30.38,30.45,61400.0,20.497,20.5037,20.4566,20.5037,61400.0
2011-06-15 12:30:00,30.46,30.51,30.45,30.51,26900.0,20.5104,20.5441,20.5037,20.5441,26900.0
2011-06-15 12:35:00,30.51,30.54,30.5,30.5,14000.0,20.5441,20.5643,20.5374,20.5374,14000.0
2011-06-15 12:40:00,30.5,30.51,30.43,30.43,26500.0,20.5374,20.5441,20.4902,20.4902,26500.0
2011-06-15 12:45:00,30.43,30.48,30.43,30.48,20900.0,20.4902,20.5239,20.4902,20.5239,20900.0
2011-06-15 12:50:00,30.48,30.5,30.45,30.45,21900.0,20.5239,20.5374,20.5037,20.5037,21900.0
2011-06-15 12:55:00,30.46,30.46,30.42,30.45,34100.0,20.5104,20.5104,20.4835,20.5037,34100.0
2011-06-15 13:00:00,30.45,30.46,30.38,30.42,26900.0,20.5037,20.5104,20.4566,20.4835,26900.0
2011-06-15 13:05:00,30.41,30.44,30.4,30.43,15800.0,20.4768,20.497,20.47,20.4902,15800.0
2011-06-15 13:10:00,30.42,30.43,30.38,30.42,121000.0,20.4835,20.4902,20.4566,20.4835,121000.0
2011-06-15 13:15:00,30.42,30.42,30.38,30.38,21400.0,20.4835,20.4835,20.4566,20.4566,21400.0
2011-06-15 13:20:00,30.38,30.39,30.36,30.39,15800.0,20.4566,20.4633,20.4431,20.4633,15800.0
2011-06-15 13:25:00,30.39,30.4,30.38,30.39,8400.0,20.4633,20.47,20.4566,20.4633,8400.0
2011-06-15 13:30:00,30.4,30.4,30.37,30.38,12700.0,20.47,20.47,20.4498,20.4566,12700.0
2011-06-15 13:35:00,30.38,30.4,30.36,30.4,25900.0,20.4566,20.47,20.4431,20.47,25900.0
2011-06-15 13:40:00,30.4,30.44,30.4,30.42,18000.0,20.47,20.497,20.47,20.4835,18000.0
2011-06-15 13:45:00,30.43,30.43,30.4,30.4,13700.0,20.4902,20.4902,20.47,20.47,13700.0
2011-06-15 13:50:00,30.41,30.41,30.4,30.41,12400.0,20.4768,20.4768,20.47,20.4768,12400.0
2011-06-15 13:55:00,30.4,30.45,30.39,30.44,18700.0,20.47,20.5037,20.4633,20.497,18700.0
2011-06-15 14:00:00,30.44,30.46,30.44,30.46,24700.0,20.497,20.5104,20.497,20.5104,24700.0
2011-06-15 14:05:00,30.46,30.5,30.45,30.5,12500.0,20.5104,20.5374,20.5037,20.5374,12500.0
2011-06-15 14:10:00,30.49,30.5,30.45,30.47,15600.0,20.5306,20.5374,20.5037,20.5172,15600.0
2011-06-15 14:15:00,30.47,30.47,30.43,30.44,17500.0,20.5172,20.5172,20.4902,20.497,17500.0
2011-06-15 14:20:00,30.44,30.45,30.41,30.42,25600.0,20.497,20.5037,20.4768,20.4835,25600.0
2011-06-15 14:25:00,30.41,30.44,30.41,30.41,23600.0,20.4768,20.497,20.4768,20.4768,23600.0
2011-06-15 14:30:00,30.41,30.47,30.41,30.47,31100.0,20.4768,20.5172,20.4768,20.5172,31100.0
2011-06-15 14:35:00,30.47,30.49,30.46,30.49,11400.0,20.5172,20.5306,20.5104,20.5306,11400.0
2011-06-15 14:40:00,30.49,30.49,30.43,30.44,31800.0,20.5306,20.5306,20.4902,20.497,31800.0
2011-06-15 14:45:00,30.43,30.46,30.38,30.43,38100.0,20.4902,20.5104,20.4566,20.4902,38100.0
2011-06-15 14:50:00,30.43,30.44,30.4,30.41,30700.0,20.4902,20.497,20.47,20.4768,30700.0
2011-06-15 14:55:00,30.41,30.43,30.41,30.41,12500.0,20.4768,20.4902,20.4768,20.4768,12500.0
2011-06-15 15:00:00,30.42,30.44,30.4,30.4,29200.0,20.4835,20.497,20.47,20.47,29200.0
2011-06-15 15:05:00,30.4,30.42,30.37,30.39,44200.0,20.47,20.4835,20.4498,20.4633,44200.0
2011-06-15 15:10:00,30.38,30.42,30.37,30.42,24900.0,20.4566,20.4835,20.4498,20.4835,24900.0
2011-06-15 15:15:00,30.42,30.43,30.4,30.42,29900.0,20.4835,20.4902,20.47,20.4835,29900.0
2011-06-15 15:20:00,30.42,30.46,30.4,30.46,37600.0,20.4835,20.5104,20.47,20.5104,37600.0
2011-06-15 15:25:00,30.46,30.5,30.45,30.49,38600.0,20.5104,20.5374,20.5037,20.5306,38600.0
2011-06-15 15:30:00,30.49,30.5,30.48,30.49,25500.0,20.5306,20.5374,20.5239,20.5306,25500.0
2011-06-15 15:35:00,30.5,30.51,30.46,30.48,39700.0,20.5374,20.5441,20.5104,20.5239,39700.0
2011-06-15 15:40:00,30.48,30.51,30.47,30.51,46800.0,20.5239,20.5441,20.5172,20.5441,46800.0
2011-06-15 15:45:00,30.51,30.56,30.49,30.5,55100.0,20.5441,20.5778,20.5306,20.5374,55100.0
2011-06-15 15:50:00,30.5,30.53,30.49,30.51,115800.0,20.5374,20.5576,20.5306,20.5441,115800.0
2011-06-15 15:55:00,30.51,30.52,30.46,30.46,145700.0,20.5441,20.5508,20.5104,20.5104,145700.0
2011-06-16 09:30:00,30.51,30.54,30.48,30.53,37000.0,20.5441,20.5643,20.5239,20.5576,37000.0
2011-06-16 09:35:00,30.53,30.69,30.53,30.67,24300.0,20.5576,20.6653,20.5576,20.6518,24300.0
2011-06-16 09:40:00,30.67,30.67,30.63,30.65,10600.0,20.6518,20.6518,20.6249,20.6384,10600.0
2011-06-16 09:45:00,30.65,30.77,30.64,30.75,26200.0,20.6384,20.7192,20.6316,20.7057,26200.0
2011-06-16 09:50:00,30.75,30.78,30.75,30.77,17100.0,20.7057,20.7259,20.7057,20.7192,17100.0
2011-06-16 09:55:00,30.77,30.77,30.74,30.74,16600.0,20.7192,20.7192,20.699,20.699,16600.0
2011-06-16 10:00:00,30.73,30.73,30.55,30.63,61300.0,20.6922,20.6922,20.571,20.6249,61300.0
2011-06-16 10:05:00,30.63,30.7,30.63,30.68,40200.0,20.6249,20.672,20.6249,20.6586,40200.0
2011-06-16 10:10:00,30.68,30.75,30.67,30.75,29500.0,20.6586,20.7057,20.6518,20.7057,29500.0
2011-06-16 10:15:00,30.75,30.8,30.75,30.79,25700.0,20.7057,20.7394,20.7057,20.7326,25700.0
2011-06-16 10:20:00,30.8,30.82,30.78,30.82,34000.0,20.7394,20.7528,20.7259,20.7528,34000.0
2011-06-16 10:25:00,30.81,30.82,30.8,30.81,28900.0,20.7461,20.7528,20.7394,20.7461,28900.0
2011-06-16 10:30:00,30.8,30.83,30.8,30.82,25600.0,20.7394,20.7596,20.7394,20.7528,25600.0
2011-06-16 10:35:00,30.83,30.86,30.82,30.86,21100.0,20.7596,20.7798,20.7528,20.7798,21100.0
2011-06-16 10:40:00,30.87,30.87,30.8,30.83,38500.0,20.7865,20.7865,20.7394,20.7596,38500.0
2011-06-16 10:45:00,30.83,30.86,30.83,30.83,24400.0,20.7596,20.7798,20.7596,20.7596,24400.0
2011-06-16 10:50:00,30.84,30.84,30.77,30.78,20200.0,20.7663,20.7663,20.7192,20.7259,20200.0
2011-06-16 10:55:00,30.79,30.81,30.77,30.78,26400.0,20.7326,20.7461,20.7192,20.7259,26400.0
2011-06-16 11:00:00,30.77,30.78,30.7,30.71,13800.0,20.7192,20.7259,20.672,20.6788,13800.0
2011-06-16 11:05:00,30.71,30.71,30.68,30.7,27900.0,20.6788,20.6788,20.6586,20.672,27900.0
2011-06-16 11:10:00,30.69,30.7,30.69,30.7,15500.0,20.6653,20.672,20.6653,20.672,15500.0
2011-06-16 11:15:00,30.7,30.73,30.68,30.72,97800.0,20.672,20.6922,20.6586,20.6855,97800.0
2011-06-16 11:20:00,30.73,30.78,30.73,30.75,25900.0,20.6922,20.7259,20.6922,20.7057,25900.0
2011-06-16 11:25:00,30.74,30.78,30.74,30.76,13600.0,20.699,20.7259,20.699,20.7124,13600.0
2011-06-16 11:30:00,30.76,30.81,30.76,30.77,22900.0,20.7124,20.7461,20.7124,20.7192,22900.0
2011-06-16 11:35:00,30.77,30.81,30.77,30.78,38000.0,20.7192,20.7461,20.7192,20.7259,38000.0
2011-06-16 11:40:00,30.77,30.78,30.74,30.74,19500.0,20.7192,20.7259,20.699,20.699,19500.0
2011-06-16 11:45:00,30.74,30.77,30.74,30.75,10800.0,20.699,20.7192,20.699,20.7057,10800.0
2011-06-16 11:50:00,30.74,30.77,30.74,30.76,6100.0,20.699,20.7192,20.699,20.7124,6100.0
2011-06-16 11:55:00,30.76,30.77,30.74,30.75,12000.0,20.7124,20.7192,20.699,20.7057,12000.0
2011-06-16 12:00:00,30.75,30.78,30.75,30.77,16200.0,20.7057,20.7259,20.7057,20.7192,16200.0
2011-06-16 12:05:00,30.77,30.77,30.76,30.77,6300.0,20.7192,20.7192,20.7124,20.7192,6300.0
2011-06-16 12:10:00,30.77,30.77,30.75,30.75,9700.0,20.7192,20.7192,20.7057,20.7057,9700.0
2011-06-16 12:15:00,30.74,30.76,30.74,30.75,8500.0,20.699,20.7124,20.699,20.7057,8500.0
2011-06-16 12:20:00,30.75,30.82,30.75,30.8,30700.0,20.7057,20.7528,20.7057,20.7394,30700.0
2011-06-16 12:25:00,30.79,30.83,30.79,30.83,7600.0,20.7326,20.7596,20.7326,20.7596,7600.0
2011-06-16 12:30:00,30.82,30.83,30.8,30.8,11000.0,20.7528,20.7596,20.7394,20.7394,11000.0
2011-06-16 12:35:00,30.81,30.81,30.78,30.78,17300.0,20.7461,20.7461,20.7259,20.7259,17300.0
2011-06-16 12:40:00,30.78,30.82,30.72,30.79,209300.0,20.7259,20.7528,20.6855,20.7326,209300.0
2011-06-16 12:45:00,30.78,30.79,30.77,30.78,21100.0,20.7259,20.7326,20.7192,20.7259,21100.0
2011-06-16 12:50:00,30.78,30.8,30.77,30.8,7200.0,20.7259,20.7394,20.7192,20.7394,7200.0
2011-06-16 12:55:00,30.8,30.81,30.78,30.78,13400.0,20.7394,20.7461,20.7259,20.7259,13400.0
2011-06-16 13:00:00,30.77,30.78,30.76,30.78,15400.0,20.7192,20.7259,20.7124,20.7259,15400.0
2011-06-16 13:05:00,30.77,30.78,30.77,30.78,9500.0,20.7192,20.7259,20.7192,20.7259,9500.0
2011-06-16 13:10:00,30.77,30.78,30.77,30.77,8600.0,20.7192,20.7259,20.7192,20.7192,8600.0
2011-06-16 13:15:00,30.77,30.79,30.76,30.79,13300.0,20.7192,20.7326,20.7124,20.7326,13300.0
2011-06-16 13:20:00,30.78,30.8,30.75,30.77,25500.0,20.7259,20.7394,20.7057,20.7192,25500.0
2011-06-16 13:25:00,30.77,30.77,30.71,30.72,21400.0,20.7192,20.7192,20.6788,20.6855,21400.0
2011-06-16 13:30:00,30.71,30.74,30.71,30.73,18600.0,20.6788,20.699,20.6788,20.6922,18600.0
2011-06-16 13:35:00,30.72,30.74,30.72,30.72,6900.0,20.6855,20.699,20.6855,20.6855,6900.0
2011-06-16 13:40:00,30.73,30.73,30.7,30.7,21700.0,20.6922,20.6922,20.672,20.672,21700.0
2011-06-16 13:45:00,30.71,30.71,30.69,30.7,11600.0,20.6788,20.6788,20.6653,20.672,11600.0
2011-06-16 13:50:00,30.71,30.72,30.69,30.69,12400.0,20.6788,20.6855,20.6653,20.6653,12400.0
2011-06-16 13:55:00,30.69,30.72,30.68,30.68,25200.0,20.6653,20.6855,20.6586,20.6586,25200.0
2011-06-16 14:00:00,30.68,30.72,30.67,30.72,15900.0,20.6586,20.6855,20.6518,20.6855,15900.0
2011-06-16 14:05:00,30.72,30.74,30.71,30.74,18300.0,20.6855,20.699,20.6788,20.699,18300.0
2011-06-16 14:10:00,30.73,30.73,30.69,30.71,21100.0,20.6922,20.6922,20.6653,20.6788,21100.0
2011-06-16 14:15:00,30.71,30.72,30.69,30.71,16100.0,20.6788,20.6855,20.6653,20.6788,16100.0
2011-06-16 14:20:00,30.72,30.72,30.71,30.71,11200.0,20.6855,20.6855,20.6788,20.6788,11200.0
2011-06-16 14:25:00,30.71,30.74,30.7,30.71,27500.0,20.6788,20.699,20.672,20.6788,27500.0
2011-06-16 14:30:00,30.71,30.72,30.69,30.69,29200.0,20.6788,20.6855,20.6653,20.6653,29200.0
2011-06-16 14:35:00,30.69,30.7,30.68,30.69,18200.0,20.6653,20.672,20.6586,20.6653,18200.0
2011-06-16 14:40:00,30.68,30.73,30.68,30.7,35800.0,20.6586,20.6922,20.6586,20.672,35800.0
2011-06-16 14:45:00,30.7,30.72,30.68,30.68,26700.0,20.672,20.6855,20.6586,20.6586,26700.0
2011-06-16 14:50:00,30.68,30.74,30.67,30.73,31900.0,20.6586,20.699,20.6518,20.6922,31900.0
2011-06-16 14:55:00,30.72,30.76,30.72,30.74,13000.0,20.6855,20.7124,20.6855,20.699,13000.0
2011-06-16 15:00:00,30.73,30.76,30.71,30.74,67100.0,20.6922,20.7124,20.6788,20.699,67100.0
2011-06-16 15:05:00,30.73,30.76,30.72,30.75,35400.0,20.6922,20.7124,20.6855,20.7057,35400.0
2011-06-16 15:10:00,30.75,30.77,30.73,30.73,24700.0,20.7057,20.7192,20.6922,20.6922,24700.0
2011-06-16 15:15:00,30.73,30.75,30.71,30.71,28300.0,20.6922,20.7057,20.6788,20.6788,28300.0
2011-06-16 15:20:00,30.71,30.75,30.71,30.72,20500.0,20.6788,20.7057,20.6788,20.6855,20500.0
2011-06-16 15:25:00,30.73,30.73,30.69,30.69,62400.0,20.6922,20.6922,20.6653,20.6653,62400.0
2011-06-16 15:30:00,30.69,30.75,30.67,30.74,71300.0,20.6653,20.7057,20.6518,20.699,71300.0
2011-06-16 15:35:00,30.73,30.78,30.73,30.77,53100.0,20.6922,20.7259,20.6922,20.7192,53100.0
2011-06-16 15:40:00,30.77,30.79,30.76,30.77,64100.0,20.7192,20.7326,20.7124,20.7192,64100.0
2011-06-16 15:45:00,30.77,30.81,30.77,30.81,85400.0,20.7192,20.7461,20.7192,20.7461,85400.0
2011-06-16 15:50:00,30.81,30.83,30.78,30.82,95100.0,20.7461,20.7596,20.7259,20.7528,95100.0
2011-06-16 15:55:00,30.82,30.83,30.79,30.8,149300.0,20.7528,20.7596,20.7326,20.7394,149300.0
2011-06-17 09:30:00,30.9,31.02,30.87,30.95,498900.0,20.8067,20.8875,20.7865,20.8404,498900.0
2011-06-17 09:35:00,30.95,30.98,30.93,30.94,11300.0,20.8404,20.8606,20.8269,20.8336,11300.0
2011-06-17 09:40:00,30.93,30.97,30.93,30.96,15500.0,20.8269,20.8538,20.8269,20.8471,15500.0
2011-06-17 09:45:00,30.95,31.0,30.95,30.96,9900.0,20.8404,20.874,20.8404,20.8471,9900.0
2011-06-17 09:50:00,30.96,30.96,30.94,30.94,14900.0,20.8471,20.8471,20.8336,20.8336,14900.0
2011-06-17 09:55:00,30.95,30.98,30.93,30.94,24400.0,20.8404,20.8606,20.8269,20.8336,24400.0
2011-06-17 10:00:00,30.93,31.0,30.93,31.0,24400.0,20.8269,20.874,20.8269,20.874,24400.0
2011-06-17 10:05:00,31.0,31.0,30.96,30.96,19900.0,20.874,20.874,20.8471,20.8471,19900.0
2011-06-17 10:10:00,30.96,30.99,30.95,30.99,48600.0,20.8471,20.8673,20.8404,20.8673,48600.0
2011-06-17 10:15:00,30.98,31.0,30.96,30.98,28400.0,20.8606,20.874,20.8471,20.8606,28400.0
2011-06-17 10:20:00,30.97,30.98,30.93,30.94,12100.0,20.8538,20.8606,20.8269,20.8336,12100.0
2011-06-17 10:25:00,30.94,30.95,30.89,30.9,32500.0,20.8336,20.8404,20.8,20.8067,32500.0
2011-06-17 10:30:00,30.89,30.91,30.88,30.88,15700.0,20.8,20.8134,20.7932,20.7932,15700.0
2011-06-17 10:35:00,30.88,30.92,30.87,30.9,32700.0,20.7932,20.8202,20.7865,20.8067,32700.0
2011-06-17 10:40:00,30.9,30.94,30.87,30.94,60700.0,20.8067,20.8336,20.7865,20.8336,60700.0
2011-06-17 10:45:00,30.95,31.01,30.95,31.01,30800.0,20.8404,20.8808,20.8404,20.8808,30800.0
2011-06-17 10:50:00,31.0,31.01,30.98,30.98,15100.0,20.874,20.8808,20.8606,20.8606,15100.0
2011-06-17 10:55:00,30.98,31.01,30.96,31.0,29600.0,20.8606,20.8808,20.8471,20.874,29600.0
2011-06-17 11:00:00,30.99,31.01,30.97,30.97,28800.0,20.8673,20.8808,20.8538,20.8538,28800.0
2011-06-17 11:05:00,30.96,30.98,30.96,30.96,5900.0,20.8471,20.8606,20.8471,20.8471,5900.0
2011-06-17 11:10:00,30.96,31.02,30.96,31.01,24400.0,20.8471,20.8875,20.8471,20.8808,24400.0
2011-06-17 11:15:00,31.01,31.02,30.99,31.0,23600.0,20.8808,20.8875,20.8673,20.874,23600.0
2011-06-17 11:20:00,30.99,31.0,30.99,30.99,4500.0,20.8673,20.874,20.8673,20.8673,4500.0
2011-06-17 11:25:00,31.0,31.0,30.98,31.0,7700.0,20.874,20.874,20.8606,20.874,7700.0
2011-06-17 11:30:00,31.0,31.02,30.99,30.99,19900.0,20.874,20.8875,20.8673,20.8673,19900.0
2011-06-17 11:35:00,31.0,31.01,30.98,30.99,15700.0,20.874,20.8808,20.8606,20.8673,15700.0
2011-06-17 11:40:00,30.98,30.99,30.97,30.97,5900.0,20.8606,20.8673,20.8538,20.8538,5900.0
2011-06-17 11:45:00,30.98,30.99,30.98,30.99,13200.0,20.8606,20.8673,20.8606,20.8673,13200.0
2011-06-17 11:50:00,30.99,31.0,30.98,30.99,8100.0,20.8673,20.874,20.8606,20.8673,8100.0
2011-06-17 11:55:00,30.99,30.99,30.97,30.97,5100.0,20.8673,20.8673,20.8538,20.8538,5100.0
2011-06-17 12:00:00,30.98,30.98,30.96,30.96,13800.0,20.8606,20.8606,20.8471,20.8471,13800.0
2011-06-17 12:05:00,30.97,30.97,30.96,30.96,1500.0,20.8538,20.8538,20.8471,20.8471,1500.0
2011-06-17 12:10:00,30.96,30.98,30.96,30.97,17600.0,20.8471,20.8606,20.8471,20.8538,17600.0
2011-06-17 12:15:00,30.96,30.97,30.94,30.95,15200.0,20.8471,20.8538,20.8336,20.8404,15200.0
2011-06-17 12:20:00,30.94,30.95,30.91,30.92,17400.0,20.8336,20.8404,20.8134,20.8202,17400.0
2011-06-17 12:25:00,30.92,30.94,30.92,30.93,20700.0,20.8202,20.8336,20.8202,20.8269,20700.0
2011-06-17 12:30:00,30.94,30.94,30.93,30.94,4700.0,20.8336,20.8336,20.8269,20.8336,4700.0
2011-06-17 12:35:00,30.93,30.93,30.91,30.93,18000.0,20.8269,20.8269,20.8134,20.8269,18000.0
2011-06-17 12:40:00,30.92,30.93,30.89,30.91,18600.0,20.8202,20.8269,20.8,20.8134,18600.0
2011-06-17 12:45:00,30.9,30.9,30.89,30.89,6200.0,20.8067,20.8067,20.8,20.8,6200.0
2011-06-17 12:50:00,30.89,30.9,30.86,30.86,7700.0,20.8,20.8067,20.7798,20.7798,7700.0
2011-06-17 12:55:00,30.86,30.89,30.86,30.89,10700.0,20.7798,20.8,20.7798,20.8,10700.0
2011-06-17 13:00:00,30.89,30.89,30.86,30.87,10300.0,20.8,20.8,20.7798,20.7865,10300.0
2011-06-17 13:05:00,30.87,30.87,30.84,30.87,10900.0,20.7865,20.7865,20.7663,20.7865,10900.0
2011-06-17 13:10:00,30.86,30.87,30.86,30.86,4200.0,20.7798,20.7865,20.7798,20.7798,4200.0
2011-06-17 13:15:00,30.86,30.87,30.86,30.86,4400.0,20.7798,20.7865,20.7798,20.7798,4400.0
2011-06-17 13:20:00,30.87,30.87,30.85,30.86,9100.0,20.7865,20.7865,20.773,20.7798,9100.0
2011-06-17 13:25:00,30.86,30.87,30.85,30.86,15200.0,20.7798,20.7865,20.773,20.7798,15200.0
2011-06-17 13:30:00,30.87,30.9,30.86,30.9,15700.0,20.7865,20.8067,20.7798,20.8067,15700.0
2011-06-17 13:35:00,30.91,30.91,30.9,30.91,8200.0,20.8134,20.8134,20.8067,20.8134,8200.0
2011-06-17 13:40:00,30.9,30.91,30.89,30.9,22100.0,20.8067,20.8134,20.8,20.8067,22100.0
2011-06-17 13:45:00,30.89,30.92,30.89,30.92,14200.0,20.8,20.8202,20.8,20.8202,14200.0
2011-06-17 13:50:00,30.91,30.92,30.89,30.9,19300.0,20.8134,20.8202,20.8,20.8067,19300.0
2011-06-17 13:55:00,30.9,30.91,30.88,30.9,14700.0,20.8067,20.8134,20.7932,20.8067,14700.0
2011-06-17 14:00:00,30.9,30.93,30.89,30.91,22100.0,20.8067,20.8269,20.8,20.8134,22100.0
2011-06-17 14:05:00,30.91,30.95,30.91,30.93,13200.0,20.8134,20.8404,20.8134,20.8269,13200.0
2011-06-17 14:10:00,30.92,30.93,30.9,30.92,13600.0,20.8202,20.8269,20.8067,20.8202,13600.0
2011-06-17 14:15:00,30.92,30.96,30.91,30.96,20700.0,20.8202,20.8471,20.8134,20.8471,20700.0
2011-06-17 14:20:00,30.95,30.97,30.95,30.97,8300.0,20.8404,20.8538,20.8404,20.8538,8300.0
2011-06-17 14:25:00,30.96,31.01,30.96,30.98,29700.0,20.8471,20.8808,20.8471,20.8606,29700.0
2011-06-17 14:30:00,30.99,31.0,30.98,30.99,16000.0,20.8673,20.874,20.8606,20.8673,16000.0
2011-06-17 14:35:00,30.99,30.99,30.95,30.96,15800.0,20.8673,20.8673,20.8404,20.8471,15800.0
2011-06-17 14:40:00,30.96,30.98,30.96,30.96,10500.0,20.8471,20.8606,20.8471,20.8471,10500.0
2011-06-17 14:45:00,30.96,30.97,30.94,30.96,14200.0,20.8471,20.8538,20.8336,20.8471,14200.0
2011-06-17 14:50:00,30.96,30.97,30.95,30.97,5600.0,20.8471,20.8538,20.8404,20.8538,5600.0
2011-06-17 14:55:00,30.96,30.97,30.95,30.95,6400.0,20.8471,20.8538,20.8404,20.8404,6400.0
2011-06-17 15:00:00,30.95,30.97,30.94,30.95,24800.0,20.8404,20.8538,20.8336,20.8404,24800.0
2011-06-17 15:05:00,30.96,30.96,30.93,30.93,14700.0,20.8471,20.8471,20.8269,20.8269,14700.0
2011-06-17 15:10:00,30.93,30.94,30.91,30.93,26900.0,20.8269,20.8336,20.8134,20.8269,26900.0
2011-06-17 15:15:00,30.94,30.94,30.83,30.87,64600.0,20.8336,20.8336,20.7596,20.7865,64600.0
2011-06-17 15:20:00,30.87,30.88,30.85,30.88,30000.0,20.7865,20.7932,20.773,20.7932,30000.0
2011-06-17 15:25:00,30.87,30.9,30.86,30.9,26900.0,20.7865,20.8067,20.7798,20.8067,26900.0
2011-06-17 15:30:00,30.89,30.9,30.88,30.88,21300.0,20.8,20.8067,20.7932,20.7932,21300.0
2011-06-17 15:35:00,30.88,30.92,30.86,30.9,50900.0,20.7932,20.8202,20.7798,20.8067,50900.0
2011-06-17 15:40:00,30.9,30.91,30.9,30.9,23500.0,20.8067,20.8134,20.8067,20.8067,23500.0
2011-06-17 15:45:00,30.91,30.97,30.9,30.93,132000.0,20.8134,20.8538,20.8067,20.8269,132000.0
2011-06-17 15:50:00,30.92,30.94,30.91,30.94,53200.0,20.8202,20.8336,20.8134,20.8336,53200.0
2011-06-17 15:55:00,30.93,30.94,30.89,30.9,186800.0,20.8269,20.8336,20.8,20.8067,186800.0
2011-06-20 09:30:00,30.9,30.91,30.82,30.91,47000.0,20.8067,20.8134,20.7528,20.8134,47000.0
2011-06-20 09:35:00,30.93,31.0,30.91,30.94,51500.0,20.8269,20.874,20.8134,20.8336,51500.0
2011-06-20 09:40:00,30.95,31.05,30.95,30.98,25400.0,20.8404,20.9077,20.8404,20.8606,25400.0
2011-06-20 09:45:00,30.98,31.0,30.97,30.99,12300.0,20.8606,20.874,20.8538,20.8673,12300.0
2011-06-20 09:50:00,30.99,30.99,30.92,30.93,17600.0,20.8673,20.8673,20.8202,20.8269,17600.0
2011-06-20 09:55:00,30.93,30.94,30.92,30.92,13400.0,20.8269,20.8336,20.8202,20.8202,13400.0
2011-06-20 10:00:00,30.93,31.0,30.93,30.96,46400.0,20.8269,20.874,20.8269,20.8471,46400.0
2011-06-20 10:05:00,30.97,31.0,30.96,30.98,14900.0,20.8538,20.874,20.8471,20.8606,14900.0
2011-06-20 10:10:00,30.99,31.02,30.99,31.0,17200.0,20.8673,20.8875,20.8673,20.874,17200.0
2011-06-20 10:15:00,31.0,31.11,31.0,31.09,31200.0,20.874,20.9481,20.874,20.9346,31200.0
2011-06-20 10:20:00,31.09,31.09,31.03,31.03,13100.0,20.9346,20.9346,20.8942,20.8942,13100.0
2011-06-20 10:25:00,31.02,31.09,31.02,31.09,21400.0,20.8875,20.9346,20.8875,20.9346,21400.0
2011-06-20 10:30:00,31.08,31.13,31.07,31.11,32400.0,20.9279,20.9616,20.9212,20.9481,32400.0
2011-06-20 10:35:00,31.11,31.13,31.09,31.11,18000.0,20.9481,20.9616,20.9346,20.9481,18000.0
2011-06-20 10:40:00,31.11,31.19,31.1,31.19,43900.0,20.9481,21.002,20.9414,21.002,43900.0
2011-06-20 10:45:00,31.19,31.23,31.18,31.19,71400.0,21.002,21.0289,20.9952,21.002,71400.0
2011-06-20 10:50:00,31.2,31.2,31.16,31.18,76800.0,21.0087,21.0087,20.9818,20.9952,76800.0
2011-06-20 10:55:00,31.19,31.19,31.13,31.14,33600.0,21.002,21.002,20.9616,20.9683,33600.0
2011-06-20 11:00:00,31.13,31.14,31.13,31.13,10200.0,20.9616,20.9683,20.9616,20.9616,10200.0
2011-06-20 11:05:00,31.13,31.14,31.11,31.12,24000.0,20.9616,20.9683,20.9481,20.9548,24000.0
2011-06-20 11:10:00,31.11,31.12,31.11,31.11,9500.0,20.9481,20.9548,20.9481,20.9481,9500.0
2011-06-20 11:15:00,31.12,31.13,31.09,31.12,50300.0,20.9548,20.9616,20.9346,20.9548,50300.0
2011-06-20 11:20:00,31.11,31.23,31.11,31.23,43300.0,20.9481,21.0289,20.9481,21.0289,43300.0
2011-06-20 11:25:00,31.23,31.32,31.22,31.32,94900.0,21.0289,21.0895,21.0222,21.0895,94900.0
2011-06-20 11:30:00,31.31,31.33,31.3,31.32,39500.0,21.0828,21.0962,21.076,21.0895,39500.0
2011-06-20 11:35:00,31.31,31.32,31.31,31.32,7600.0,21.0828,21.0895,21.0828,21.0895,7600.0
2011-06-20 11:40:00,31.31,31.36,31.31,31.35,51000.0,21.0828,21.1164,21.0828,21.1097,51000.0
2011-06-20 11:45:00,31.36,31.39,31.34,31.34,39900.0,21.1164,21.1366,21.103,21.103,39900.0
2011-06-20 11:50:00,31.35,31.35,31.34,31.34,10700.0,21.1097,21.1097,21.103,21.103,10700.0
2011-06-20 11:55:00,31.34,31.36,31.34,31.35,44200.0,21.103,21.1164,21.103,21.1097,44200.0
2011-06-20 12:00:00,31.35,31.36,31.34,31.36,22100.0,21.1097,21.1164,21.103,21.1164,22100.0
2011-06-20 12:05:00,31.35,31.37,31.34,31.35,22600.0,21.1097,21.1232,21.103,21.1097,22600.0
2011-06-20 12:10:00,31.35,31.35,31.34,31.35,4400.0,21.1097,21.1097,21.103,21.1097,4400.0
2011-06-20 12:15:00,31.34,31.41,31.34,31.41,72200.0,21.103,21.1501,21.103,21.1501,72200.0
2011-06-20 12:20:00,31.41,31.41,31.37,31.38,16400.0,21.1501,21.1501,21.1232,21.1299,16400.0
2011-06-20 12:25:00,31.38,31.39,31.38,31.39,6400.0,21.1299,21.1366,21.1299,21.1366,6400.0
2011-06-20 12:30:00,31.38,31.39,31.37,31.39,13700.0,21.1299,21.1366,21.1232,21.1366,13700.0
2011-06-20 12:35:00,31.38,31.39,31.38,31.38,13800.0,21.1299,21.1366,21.1299,21.1299,13800.0
2011-06-20 12:40:00,31.38,31.39,31.38,31.39,9900.0,21.1299,21.1366,21.1299,21.1366,9900.0
2011-06-20 12:45:00,31.38,31.39,31.38,31.39,9600.0,21.1299,21.1366,21.1299,21.1366,9600.0
2011-06-20 12:50:00,31.38,31.39,31.37,31.37,37000.0,21.1299,21.1366,21.1232,21.1232,37000.0
2011-06-20 12:55:00,31.37,31.38,31.37,31.38,11900.0,21.1232,21.1299,21.1232,21.1299,11900.0
2011-06-20 13:00:00,31.38,31.41,31.37,31.39,46900.0,21.1299,21.1501,21.1232,21.1366,46900.0
2011-06-20 13:05:00,31.38,31.4,31.37,31.4,29400.0,21.1299,21.1434,21.1232,21.1434,29400.0
2011-06-20 13:10:00,31.4,31.42,31.39,31.39,23200.0,21.1434,21.1568,21.1366,21.1366,23200.0
2011-06-20 13:15:00,31.39,31.4,31.38,31.39,17300.0,21.1366,21.1434,21.1299,21.1366,17300.0
2011-06-20 13:20:00,31.38,31.39,31.37,31.37,8100.0,21.1299,21.1366,21.1232,21.1232,8100.0
2011-06-20 13:25:00,31.37,31.38,31.33,31.34,18900.0,21.1232,21.1299,21.0962,21.103,18900.0
2011-06-20 13:30:00,31.34,31.35,31.33,31.34,11600.0,21.103,21.1097,21.0962,21.103,11600.0
2011-06-20 13:35:00,31.34,31.36,31.33,31.33,13300.0,21.103,21.1164,21.0962,21.0962,13300.0
2011-06-20 13:40:00,31.33,31.34,31.29,31.3,13500.0,21.0962,21.103,21.0693,21.076,13500.0
2011-06-20 13:45:00,31.3,31.31,31.28,31.28,7600.0,21.076,21.0828,21.0626,21.0626,7600.0
2011-06-20 13:50:00,31.28,31.3,31.27,31.3,12100.0,21.0626,21.076,21.0558,21.076,12100.0
2011-06-20 13:55:00,31.3,31.3,31.27,31.28,19200.0,21.076,21.076,21.0558,21.0626,19200.0
2011-06-20 14:00:00,31.29,31.31,31.28,31.3,30400.0,21.0693,21.0828,21.0626,21.076,30400.0
2011-06-20 14:05:00,31.29,31.31,31.28,31.3,38000.0,21.0693,21.0828,21.0626,21.076,38000.0
2011-06-20 14:10:00,31.3,31.31,31.27,31.27,13300.0,21.076,21.0828,21.0558,21.0558,13300.0
2011-06-20 14:15:00,31.28,31.29,31.25,31.27,22200.0,21.0626,21.0693,21.0424,21.0558,22200.0
2011-06-20 14:20:00,31.26,31.27,31.23,31.23,11700.0,21.0491,21.0558,21.0289,21.0289,11700.0
2011-06-20 14:25:00,31.23,31.23,31.21,31.21,13400.0,21.0289,21.0289,21.0154,21.0154,13400.0
2011-06-20 14:30:00,31.21,31.26,31.21,31.25,21500.0,21.0154,21.0491,21.0154,21.0424,21500.0
2011-06-20 14:35:00,31.25,31.28,31.24,31.24,10400.0,21.0424,21.0626,21.0356,21.0356,10400.0
2011-06-20 14:40:00,31.24,31.29,31.24,31.25,40700.0,21.0356,21.0693,21.0356,21.0424,40700.0
2011-06-20 14:45:00,31.25,31.29,31.24,31.25,29500.0,21.0424,21.0693,21.0356,21.0424,29500.0
2011-06-20 14:50:00,31.25,31.26,31.21,31.21,15900.0,21.0424,21.0491,21.0154,21.0154,15900.0
2011-06-20 14:55:00,31.21,31.23,31.19,31.2,48100.0,21.0154,21.0289,21.002,21.0087,48100.0
2011-06-20 15:00:00,31.19,31.2,31.16,31.16,27800.0,21.002,21.0087,20.9818,20.9818,27800.0
2011-06-20 15:05:00,31.16,31.17,31.12,31.12,40900.0,20.9818,20.9885,20.9548,20.9548,40900.0
2011-06-20 15:10:00,31.13,31.13,31.1,31.11,25500.0,20.9616,20.9616,20.9414,20.9481,25500.0
2011-06-20 15:15:00,31.11,31.12,31.1,31.1,23400.0,20.9481,20.9548,20.9414,20.9414,23400.0
2011-06-20 15:20:00,31.11,31.11,31.09,31.09,12300.0,20.9481,20.9481,20.9346,20.9346,12300.0
2011-06-20 15:25:00,31.09,31.1,31.08,31.09,26500.0,20.9346,20.9414,20.9279,20.9346,26500.0
2011-06-20 15:30:00,31.09,31.14,31.08,31.13,46000.0,20.9346,20.9683,20.9279,20.9616,46000.0
2011-06-20 15:35:00,31.14,31.17,31.13,31.16,46100.0,20.9683,20.9885,20.9616,20.9818,46100.0
2011-06-20 15:40:00,31.16,31.16,31.13,31.16,48300.0,20.9818,20.9818,20.9616,20.9818,48300.0
2011-06-20 15:45:00,31.15,31.16,31.1,31.13,104200.0,20.975,20.9818,20.9414,20.9616,104200.0
2011-06-20 15:50:00,31.13,31.14,31.1,31.11,68200.0,20.9616,20.9683,20.9414,20.9481,68200.0
2011-06-20 15:55:00,31.11,31.14,31.1,31.13,123100.0,20.9481,20.9683,20.9414,20.9616,123100.0
2011-06-21 09:30:00,31.16,31.16,31.1,31.13,38000.0,20.9818,20.9818,20.9414,20.9616,38000.0
2011-06-21 09:35:00,31.12,31.19,31.12,31.19,5800.0,20.9548,21.002,20.9548,21.002,5800.0
2011-06-21 09:40:00,31.19,31.26,31.18,31.24,17400.0,21.002,21.0491,20.9952,21.0356,17400.0
2011-06-21 09:45:00,31.24,31.26,31.23,31.26,6900.0,21.0356,21.0491,21.0289,21.0491,6900.0
2011-06-21 09:50:00,31.26,31.28,31.24,31.24,10200.0,21.0491,21.0626,21.0356,21.0356,10200.0
2011-06-21 09:55:00,31.24,31.24,31.2,31.2,7400.0,21.0356,21.0356,21.0087,21.0087,7400.0
2011-06-21 10:00:00,31.21,31.23,31.19,31.19,12500.0,21.0154,21.0289,21.002,21.002,12500.0
2011-06-21 10:05:00,31.2,31.21,31.18,31.2,14600.0,21.0087,21.0154,20.9952,21.0087,14600.0
2011-06-21 10:10:00,31.19,31.2,31.18,31.19,20300.0,21.002,21.0087,20.9952,21.002,20300.0
2011-06-21 10:15:00,31.18,31.25,31.18,31.22,14600.0,20.9952,21.0424,20.9952,21.0222,14600.0
2011-06-21 10:20:00,31.22,31.27,31.21,31.27,33200.0,21.0222,21.0558,21.0154,21.0558,33200.0
2011-06-21 10:25:00,31.27,31.27,31.26,31.27,7600.0,21.0558,21.0558,21.0491,21.0558,7600.0
2011-06-21 10:30:00,31.26,31.27,31.22,31.23,16000.0,21.0491,21.0558,21.0222,21.0289,16000.0
2011-06-21 10:35:00,31.22,31.25,31.21,31.24,11800.0,21.0222,21.0424,21.0154,21.0356,11800.0
2011-06-21 10:40:00,31.25,31.26,31.24,31.26,10900.0,21.0424,21.0491,21.0356,21.0491,10900.0
2011-06-21 10:45:00,31.25,31.28,31.25,31.26,16400.0,21.0424,21.0626,21.0424,21.0491,16400.0
2011-06-21 10:50:00,31.25,31.28,31.25,31.27,30200.0,21.0424,21.0626,21.0424,21.0558,30200.0
2011-06-21 10:55:00,31.28,31.29,31.27,31.29,18900.0,21.0626,21.0693,21.0558,21.0693,18900.0
2011-06-21 11:00:00,31.28,31.29,31.23,31.24,30400.0,21.0626,21.0693,21.0289,21.0356,30400.0
2011-06-21 11:05:00,31.24,31.25,31.22,31.25,17700.0,21.0356,21.0424,21.0222,21.0424,17700.0
2011-06-21 11:10:00,31.25,31.28,31.24,31.28,14800.0,21.0424,21.0626,21.0356,21.0626,14800.0
2011-06-21 11:15:00,31.28,31.3,31.27,31.29,10600.0,21.0626,21.076,21.0558,21.0693,10600.0
2011-06-21 11:20:00,31.28,31.3,31.27,31.27,21900.0,21.0626,21.076,21.0558,21.0558,21900.0
2011-06-21 11:25:00,31.27,31.3,31.24,31.28,69200.0,21.0558,21.076,21.0356,21.0626,69200.0
2011-06-21 11:30:00,31.28,31.3,31.28,31.3,11700.0,21.0626,21.076,21.0626,21.076,11700.0
2011-06-21 11:35:00,31.29,31.33,31.29,31.33,21100.0,21.0693,21.0962,21.0693,21.0962,21100.0
2011-06-21 11:40:00,31.34,31.34,31.33,31.33,10400.0,21.103,21.103,21.0962,21.0962,10400.0
2011-06-21 11:45:00,31.33,31.34,31.32,31.32,11500.0,21.0962,21.103,21.0895,21.0895,11500.0
2011-06-21 11:50:00,31.32,31.34,31.31,31.32,15100.0,21.0895,21.103,21.0828,21.0895,15100.0
2011-06-21 11:55:00,31.32,31.33,31.31,31.33,6400.0,21.0895,21.0962,21.0828,21.0962,6400.0
2011-06-21 12:00:00,31.33,31.34,31.32,31.33,7600.0,21.0962,21.103,21.0895,21.0962,7600.0
2011-06-21 12:05:00,31.34,31.34,31.31,31.33,14100.0,21.103,21.103,21.0828,21.0962,14100.0
2011-06-21 12:10:00,31.33,31.33,31.31,31.32,9000.0,21.0962,21.0962,21.0828,21.0895,9000.0
2011-06-21 12:15:00,31.33,31.33,31.3,31.32,16900.0,21.0962,21.0962,21.076,21.0895,16900.0
2011-06-21 12:20:00,31.32,31.34,31.32,31.33,20000.0,21.0895,21.103,21.0895,21.0962,20000.0
2011-06-21 12:25:00,31.32,31.33,31.3,31.3,9600.0,21.0895,21.0962,21.076,21.076,9600.0
2011-06-21 12:30:00,31.31,31.31,31.3,31.31,11900.0,21.0828,21.0828,21.076,21.0828,11900.0
2011-06-21 12:35:00,31.31,31.31,31.29,31.29,27900.0,21.0828,21.0828,21.0693,21.0693,27900.0
2011-06-21 12:40:00,31.29,31.3,31.29,31.29,4400.0,21.0693,21.076,21.0693,21.0693,4400.0
2011-06-21 12:45:00,31.3,31.3,31.29,31.3,3000.0,21.076,21.076,21.0693,21.076,3000.0
2011-06-21 12:50:00,31.3,31.3,31.29,31.3,6500.0,21.076,21.076,21.0693,21.076,6500.0
2011-06-21 12:55:00,31.29,31.32,31.29,31.29,45900.0,21.0693,21.0895,21.0693,21.0693,45900.0
2011-06-21 13:00:00,31.3,31.31,31.29,31.31,29400.0,21.076,21.0828,21.0693,21.0828,29400.0
2011-06-21 13:05:00,31.31,31.32,31.3,31.32,4400.0,21.0828,21.0895,21.076,21.0895,4400.0
2011-06-21 13:10:00,31.31,31.32,31.31,31.31,10100.0,21.0828,21.0895,21.0828,21.0828,10100.0
2011-06-21 13:15:00,31.31,31.32,31.29,31.29,12200.0,21.0828,21.0895,21.0693,21.0693,12200.0
2011-06-21 13:20:00,31.3,31.31,31.28,31.29,12700.0,21.076,21.0828,21.0626,21.0693,12700.0
2011-06-21 13:25:00,31.28,31.3,31.28,31.29,13800.0,21.0626,21.076,21.0626,21.0693,13800.0
2011-06-21 13:30:00,31.28,31.3,31.27,31.27,11100.0,21.0626,21.076,21.0558,21.0558,11100.0
2011-06-21 13:35:00,31.28,31.29,31.27,31.27,8100.0,21.0626,21.0693,21.0558,21.0558,8100.0
2011-06-21 13:40:00,31.27,31.28,31.27,31.28,8800.0,21.0558,21.0626,21.0558,21.0626,8800.0
2011-06-21 13:45:00,31.27,31.29,31.27,31.29,5200.0,21.0558,21.0693,21.0558,21.0693,5200.0
2011-06-21 13:50:00,31.29,31.29,31.28,31.29,3100.0,21.0693,21.0693,21.0626,21.0693,3100.0
2011-06-21 13:55:00,31.28,31.29,31.28,31.29,3400.0,21.0626,21.0693,21.0626,21.0693,3400.0
2011-06-21 14:00:00,31.28,31.3,31.28,31.3,12500.0,21.0626,21.076,21.0626,21.076,12500.0
2011-06-21 14:05:00,31.29,31.3,31.29,31.3,5400.0,21.0693,21.076,21.0693,21.076,5400.0
2011-06-21 14:10:00,31.3,31.32,31.29,31.32,17000.0,21.076,21.0895,21.0693,21.0895,17000.0
2011-06-21 14:15:00,31.32,31.32,31.28,31.29,16300.0,21.0895,21.0895,21.0626,21.0693,16300.0
2011-06-21 14:20:00,31.29,31.32,31.29,31.32,31100.0,21.0693,21.0895,21.0693,21.0895,31100.0
2011-06-21 14:25:00,31.32,31.32,31.31,31.32,4800.0,21.0895,21.0895,21.0828,21.0895,4800.0
2011-06-21 14:30:00,31.32,31.34,31.31,31.34,9600.0,21.0895,21.103,21.0828,21.103,9600.0
2011-06-21 14:35:00,31.34,31.36,31.33,31.35,24700.0,21.103,21.1164,21.0962,21.1097,24700.0
2011-06-21 14:40:00,31.35,31.36,31.35,31.36,6900.0,21.1097,21.1164,21.1097,21.1164,6900.0
2011-06-21 14:45:00,31.35,31.36,31.3,31.31,20700.0,21.1097,21.1164,21.076,21.0828,20700.0
2011-06-21 14:50:00,31.31,31.32,31.31,31.32,6800.0,21.0828,21.0895,21.0828,21.0895,6800.0
2011-06-21 14:55:00,31.32,31.32,31.31,31.32,7600.0,21.0895,21.0895,21.0828,21.0895,7600.0
2011-06-21 15:00:00,31.32,31.33,31.32,31.33,15700.0,21.0895,21.0962,21.0895,21.0962,15700.0
2011-06-21 15:05:00,31.33,31.34,31.32,31.34,7900.0,21.0962,21.103,21.0895,21.103,7900.0
2011-06-21 15:10:00,31.33,31.34,31.32,31.33,9100.0,21.0962,21.103,21.0895,21.0962,9100.0
2011-06-21 15:15:00,31.32,31.33,31.3,31.31,30400.0,21.0895,21.0962,21.076,21.0828,30400.0
2011-06-21 15:20:00,31.32,31.32,31.3,31.3,31600.0,21.0895,21.0895,21.076,21.076,31600.0
2011-06-21 15:25:00,31.3,31.31,31.3,31.31,13500.0,21.076,21.0828,21.076,21.0828,13500.0
2011-06-21 15:30:00,31.3,31.31,31.28,31.29,58100.0,21.076,21.0828,21.0626,21.0693,58100.0
2011-06-21 15:35:00,31.3,31.31,31.29,31.31,25400.0,21.076,21.0828,21.0693,21.0828,25400.0
2011-06-21 15:40:00,31.3,31.31,31.26,31.28,47500.0,21.076,21.0828,21.0491,21.0626,47500.0
2011-06-21 15:45:00,31.28,31.31,31.28,31.3,64500.0,21.0626,21.0828,21.0626,21.076,64500.0
2011-06-21 15:50:00,31.3,31.31,31.29,31.31,37800.0,21.076,21.0828,21.0693,21.0828,37800.0
2011-06-21 15:55:00,31.31,31.31,31.28,31.29,112600.0,21.0828,21.0828,21.0626,21.0693,112600.0
2011-06-22 09:30:00,31.31,31.32,31.26,31.27,52400.0,21.0828,21.0895,21.0491,21.0558,52400.0
2011-06-22 09:35:00,31.27,31.31,31.26,31.28,12400.0,21.0558,21.0828,21.0491,21.0626,12400.0
2011-06-22 09:40:00,31.28,31.31,31.28,31.29,10800.0,21.0626,21.0828,21.0626,21.0693,10800.0
2011-06-22 09:45:00,31.3,31.31,31.28,31.29,11300.0,21.076,21.0828,21.0626,21.0693,11300.0
2011-06-22 09:50:00,31.29,31.29,31.27,31.27,6700.0,21.0693,21.0693,21.0558,21.0558,6700.0
2011-06-22 09:55:00,31.28,31.3,31.27,31.29,9100.0,21.0626,21.076,21.0558,21.0693,9100.0
2011-06-22 10:00:00,31.28,31.28,31.26,31.27,10600.0,21.0626,21.0626,21.0491,21.0558,10600.0
2011-06-22 10:05:00,31.27,31.28,31.25,31.25,8800.0,21.0558,21.0626,21.0424,21.0424,8800.0
2011-06-22 10:10:00,31.25,31.25,31.21,31.22,15600.0,21.0424,21.0424,21.0154,21.0222,15600.0
2011-06-22 10:15:00,31.22,31.24,31.19,31.23,36400.0,21.0222,21.0356,21.002,21.0289,36400.0
2011-06-22 10:20:00,31.23,31.27,31.22,31.26,15900.0,21.0289,21.0558,21.0222,21.0491,15900.0
2011-06-22 10:25:00,31.26,31.27,31.25,31.26,5900.0,21.0491,21.0558,21.0424,21.0491,5900.0
2011-06-22 10:30:00,31.25,31.28,31.25,31.27,24000.0,21.0424,21.0626,21.0424,21.0558,24000.0
2011-06-22 10:35:00,31.27,31.28,31.26,31.28,9300.0,21.0558,21.0626,21.0491,21.0626,9300.0
2011-06-22 10:40:00,31.27,31.28,31.25,31.25,18200.0,21.0558,21.0626,21.0424,21.0424,18200.0
2011-06-22 10:45:00,31.26,31.28,31.26,31.27,14400.0,21.0491,21.0626,21.0491,21.0558,14400.0
2011-06-22 10:50:00,31.26,31.28,31.25,31.25,12800.0,21.0491,21.0626,21.0424,21.0424,12800.0
2011-06-22 10:55:00,31.25,31.32,31.25,31.31,19400.0,21.0424,21.0895,21.0424,21.0828,19400.0
2011-06-22 11:00:00,31.31,31.35,31.31,31.33,15200.0,21.0828,21.1097,21.0828,21.0962,15200.0
2011-06-22 11:05:00,31.34,31.34,31.33,31.33,4300.0,21.103,21.103,21.0962,21.0962,4300.0
2011-06-22 11:10:00,31.33,31.34,31.33,31.34,4400.0,21.0962,21.103,21.0962,21.103,4400.0
2011-06-22 11:15:00,31.34,31.35,31.33,31.33,11400.0,21.103,21.1097,21.0962,21.0962,11400.0
2011-06-22 11:20:00,31.34,31.34,31.31,31.32,6700.0,21.103,21.103,21.0828,21.0895,6700.0
2011-06-22 11:25:00,31.33,31.33,31.32,31.33,3600.0,21.0962,21.0962,21.0895,21.0962,3600.0
2011-06-22 11:30:00,31.33,31.33,31.31,31.32,12700.0,21.0962,21.0962,21.0828,21.0895,12700.0
2011-06-22 11:35:00,31.31,31.33,31.31,31.32,11700.0,21.0828,21.0962,21.0828,21.0895,11700.0
2011-06-22 11:40:00,31.32,31.32,31.3,31.3,9600.0,21.0895,21.0895,21.076,21.076,9600.0
2011-06-22 11:45:00,31.3,31.31,31.28,31.31,11800.0,21.076,21.0828,21.0626,21.0828,11800.0
2011-06-22 11:50:00,31.31,31.31,31.29,31.29,2700.0,21.0828,21.0828,21.0693,21.0693,2700.0
2011-06-22 11:55:00,31.29,31.31,31.29,31.31,8200.0,21.0693,21.0828,21.0693,21.0828,8200.0
2011-06-22 12:00:00,31.3,31.31,31.28,31.28,23900.0,21.076,21.0828,21.0626,21.0626,23900.0
2011-06-22 12:05:00,31.29,31.31,31.28,31.31,12400.0,21.0693,21.0828,21.0626,21.0828,12400.0
2011-06-22 12:10:00,31.3,31.32,31.3,31.3,6400.0,21.076,21.0895,21.076,21.076,6400.0
2011-06-22 12:15:00,31.3,31.31,31.28,31.28,18500.0,21.076,21.0828,21.0626,21.0626,18500.0
2011-06-22 12:20:00,31.29,31.3,31.28,31.3,5300.0,21.0693,21.076,21.0626,21.076,5300.0
2011-06-22 12:25:00,31.3,31.3,31.27,31.27,11900.0,21.076,21.076,21.0558,21.0558,11900.0
2011-06-22 12:30:00,31.28,31.28,31.24,31.26,30700.0,21.0626,21.0626,21.0356,21.0491,30700.0
2011-06-22 12:35:00,31.26,31.28,31.24,31.28,27900.0,21.0491,21.0626,21.0356,21.0626,27900.0
2011-06-22 12:40:00,31.27,31.3,31.27,31.3,10200.0,21.0558,21.076,21.0558,21.076,10200.0
2011-06-22 12:45:00,31.3,31.32,31.29,31.3,10800.0,21.076,21.0895,21.0693,21.076,10800.0
2011-06-22 12:50:00,31.29,31.31,31.27,31.29,25900.0,21.0693,21.0828,21.0558,21.0693,25900.0
2011-06-22 12:55:00,31.28,31.29,31.27,31.29,10600.0,21.0626,21.0693,21.0558,21.0693,10600.0
2011-06-22 13:00:00,31.29,31.29,31.27,31.29,11100.0,21.0693,21.0693,21.0558,21.0693,11100.0
2011-06-22 13:05:00,31.29,31.3,31.29,31.3,7300.0,21.0693,21.076,21.0693,21.076,7300.0
2011-06-22 13:10:00,31.3,31.31,31.29,31.29,9100.0,21.076,21.0828,21.0693,21.0693,9100.0
2011-06-22 13:15:00,31.29,31.32,31.29,31.3,40600.0,21.0693,21.0895,21.0693,21.076,40600.0
2011-06-22 13:20:00,31.29,31.33,31.28,31.31,137100.0,21.0693,21.0962,21.0626,21.0828,137100.0
2011-06-22 13:25:00,31.31,31.33,31.3,31.33,52200.0,21.0828,21.0962,21.076,21.0962,52200.0
2011-06-22 13:30:00,31.34,31.37,31.32,31.36,37900.0,21.103,21.1232,21.0895,21.1164,37900.0
2011-06-22 13:35:00,31.35,31.36,31.35,31.35,8400.0,21.1097,21.1164,21.1097,21.1097,8400.0
2011-06-22 13:40:00,31.36,31.36,31.34,31.35,4800.0,21.1164,21.1164,21.103,21.1097,4800.0
2011-06-22 13:45:00,31.34,31.35,31.32,31.34,19600.0,21.103,21.1097,21.0895,21.103,19600.0
2011-06-22 13:50:00,31.33,31.34,31.31,31.31,10300.0,21.0962,21.103,21.0828,21.0828,10300.0
2011-06-22 13:55:00,31.31,31.32,31.31,31.32,10300.0,21.0828,21.0895,21.0828,21.0895,10300.0
2011-06-22 14:00:00,31.32,31.33,31.3,31.31,33600.0,21.0895,21.0962,21.076,21.0828,33600.0
2011-06-22 14:05:00,31.3,31.34,31.3,31.34,30100.0,21.076,21.103,21.076,21.103,30100.0
2011-06-22 14:10:00,31.33,31.35,31.33,31.35,8700.0,21.0962,21.1097,21.0962,21.1097,8700.0
2011-06-22 14:15:00,31.35,31.35,31.32,31.33,23500.0,21.1097,21.1097,21.0895,21.0962,23500.0
2011-06-22 14:20:00,31.33,31.37,31.32,31.36,9900.0,21.0962,21.1232,21.0895,21.1164,9900.0
2011-06-22 14:25:00,31.35,31.36,31.33,31.34,12800.0,21.1097,21.1164,21.0962,21.103,12800.0
2011-06-22 14:30:00,31.33,31.33,31.31,31.33,17700.0,21.0962,21.0962,21.0828,21.0962,17700.0
2011-06-22 14:35:00,31.34,31.34,31.3,31.3,18100.0,21.103,21.103,21.076,21.076,18100.0
2011-06-22 14:40:00,31.3,31.31,31.3,31.3,22900.0,21.076,21.0828,21.076,21.076,22900.0
2011-06-22 14:45:00,31.3,31.34,31.3,31.34,39400.0,21.076,21.103,21.076,21.103,39400.0
2011-06-22 14:50:00,31.34,31.34,31.32,31.32,12700.0,21.103,21.103,21.0895,21.0895,12700.0
2011-06-22 14:55:00,31.32,31.32,31.3,31.31,18000.0,21.0895,21.0895,21.076,21.0828,18000.0
2011-06-22 15:00:00,31.3,31.31,31.29,31.3,37600.0,21.076,21.0828,21.0693,21.076,37600.0
2011-06-22 15:05:00,31.3,31.34,31.3,31.33,40100.0,21.076,21.103,21.076,21.0962,40100.0
2011-06-22 15:10:00,31.33,31.34,31.32,31.32,12200.0,21.0962,21.103,21.0895,21.0895,12200.0
2011-06-22 15:15:00,31.32,31.33,31.3,31.33,17200.0,21.0895,21.0962,21.076,21.0962,17200.0
2011-06-22 15:20:00,31.33,31.34,31.32,31.32,25600.0,21.0962,21.103,21.0895,21.0895,25600.0
2011-06-22 15:25:00,31.33,31.33,31.3,31.32,26700.0,21.0962,21.0962,21.076,21.0895,26700.0
2011-06-22 15:30:00,31.32,31.32,31.3,31.3,53300.0,21.0895,21.0895,21.076,21.076,53300.0
2011-06-22 15:35:00,31.3,31.33,31.3,31.3,46800.0,21.076,21.0962,21.076,21.076,46800.0
2011-06-22 15:40:00,31.3,31.34,31.3,31.31,131800.0,21.076,21.103,21.076,21.0828,131800.0
2011-06-22 15:45:00,31.32,31.34,31.31,31.32,62500.0,21.0895,21.103,21.0828,21.0895,62500.0
2011-06-22 15:50:00,31.32,31.32,31.3,31.3,104500.0,21.0895,21.0895,21.076,21.076,104500.0
2011-06-22 15:55:00,31.3,31.31,31.25,31.27,209400.0,21.076,21.0828,21.0424,21.0558,209400.0
2011-06-23 09:30:00,31.01,31.11,30.96,31.0,62300.0,20.8808,20.9481,20.8471,20.874,62300.0
2011-06-23 09:35:00,30.99,31.0,30.95,30.97,19900.0,20.8673,20.874,20.8404,20.8538,19900.0
2011-06-23 09:40:00,30.97,30.97,30.92,30.96,27500.0,20.8538,20.8538,20.8202,20.8471,27500.0
2011-06-23 09:45:00,30.97,31.0,30.95,30.95,26300.0,20.8538,20.874,20.8404,20.8404,26300.0
2011-06-23 09:50:00,30.95,31.07,30.89,30.97,140900.0,20.8404,20.9212,20.8,20.8538,140900.0
2011-06-23 09:55:00,30.97,30.97,30.85,30.94,34300.0,20.8538,20.8538,20.773,20.8336,34300.0
2011-06-23 10:00:00,30.95,31.02,30.95,30.99,63100.0,20.8404,20.8875,20.8404,20.8673,63100.0
2011-06-23 10:05:00,30.98,30.98,30.96,30.98,32300.0,20.8606,20.8606,20.8471,20.8606,32300.0
2011-06-23 10:10:00,30.98,30.98,30.9,30.92,43300.0,20.8606,20.8606,20.8067,20.8202,43300.0
2011-06-23 10:15:00,30.92,30.92,30.89,30.9,12400.0,20.8202,20.8202,20.8,20.8067,12400.0
2011-06-23 10:20:00,30.89,30.9,30.77,30.77,34000.0,20.8,20.8067,20.7192,20.7192,34000.0
2011-06-23 10:25:00,30.77,30.82,30.75,30.82,37400.0,20.7192,20.7528,20.7057,20.7528,37400.0
2011-06-23 10:30:00,30.81,30.83,30.76,30.76,24900.0,20.7461,20.7596,20.7124,20.7124,24900.0
2011-06-23 10:35:00,30.76,30.76,30.72,30.75,31400.0,20.7124,20.7124,20.6855,20.7057,31400.0
2011-06-23 10:40:00,30.74,30.76,30.72,30.72,37700.0,20.699,20.7124,20.6855,20.6855,37700.0
2011-06-23 10:45:00,30.72,30.72,30.61,30.62,61200.0,20.6855,20.6855,20.6114,20.6182,61200.0
2011-06-23 10:50:00,30.61,30.63,30.59,30.63,36600.0,20.6114,20.6249,20.598,20.6249,36600.0
2011-06-23 10:55:00,30.63,30.65,30.61,30.63,19200.0,20.6249,20.6384,20.6114,20.6249,19200.0
2011-06-23 11:00:00,30.64,30.71,30.64,30.71,23100.0,20.6316,20.6788,20.6316,20.6788,23100.0
2011-06-23 11:05:00,30.7,30.74,30.69,30.73,29700.0,20.672,20.699,20.6653,20.6922,29700.0
2011-06-23 11:10:00,30.73,30.74,30.68,30.7,16300.0,20.6922,20.699,20.6586,20.672,16300.0
2011-06-23 11:15:00,30.69,30.72,30.69,30.7,11500.0,20.6653,20.6855,20.6653,20.672,11500.0
2011-06-23 11:20:00,30.7,30.73,30.69,30.7,10700.0,20.672,20.6922,20.6653,20.672,10700.0
2011-06-23 11:25:00,30.7,30.73,30.7,30.73,18900.0,20.672,20.6922,20.672,20.6922,18900.0
2011-06-23 11:30:00,30.73,30.78,30.73,30.78,25000.0,20.6922,20.7259,20.6922,20.7259,25000.0
2011-06-23 11:35:00,30.77,30.8,30.76,30.77,18900.0,20.7192,20.7394,20.7124,20.7192,18900.0
2011-06-23 11:40:00,30.77,30.78,30.74,30.74,11700.0,20.7192,20.7259,20.699,20.699,11700.0
2011-06-23 11:45:00,30.74,30.74,30.72,30.72,7200.0,20.699,20.699,20.6855,20.6855,7200.0
2011-06-23 11:50:00,30.72,30.76,30.72,30.73,57700.0,20.6855,20.7124,20.6855,20.6922,57700.0
2011-06-23 11:55:00,30.74,30.76,30.74,30.76,13900.0,20.699,20.7124,20.699,20.7124,13900.0
2011-06-23 12:00:00,30.76,30.79,30.76,30.78,13000.0,20.7124,20.7326,20.7124,20.7259,13000.0
2011-06-23 12:05:00,30.77,30.78,30.74,30.78,18600.0,20.7192,20.7259,20.699,20.7259,18600.0
2011-06-23 12:10:00,30.78,30.79,30.75,30.77,29900.0,20.7259,20.7326,20.7057,20.7192,29900.0
2011-06-23 12:15:00,30.76,30.76,30.72,30.74,14800.0,20.7124,20.7124,20.6855,20.699,14800.0
2011-06-23 12:20:00,30.74,30.78,30.74,30.76,23100.0,20.699,20.7259,20.699,20.7124,23100.0
2011-06-23 12:25:00,30.77,30.77,30.73,30.74,16000.0,20.7192,20.7192,20.6922,20.699,16000.0
2011-06-23 12:30:00,30.74,30.75,30.72,30.73,14000.0,20.699,20.7057,20.6855,20.6922,14000.0
2011-06-23 12:35:00,30.72,30.73,30.71,30.72,7500.0,20.6855,20.6922,20.6788,20.6855,7500.0
2011-06-23 12:40:00,30.72,30.76,30.72,30.75,17300.0,20.6855,20.7124,20.6855,20.7057,17300.0
2011-06-23 12:45:00,30.75,30.77,30.75,30.76,8200.0,20.7057,20.7192,20.7057,20.7124,8200.0
2011-06-23 12:50:00,30.76,30.78,30.76,30.78,8700.0,20.7124,20.7259,20.7124,20.7259,8700.0
2011-06-23 12:55:00,30.77,30.79,30.77,30.78,8300.0,20.7192,20.7326,20.7192,20.7259,8300.0
2011-06-23 13:00:00,30.78,30.83,30.78,30.83,27900.0,20.7259,20.7596,20.7259,20.7596,27900.0
2011-06-23 13:05:00,30.83,30.83,30.81,30.83,13300.0,20.7596,20.7596,20.7461,20.7596,13300.0
2011-06-23 13:10:00,30.83,30.86,30.83,30.85,49000.0,20.7596,20.7798,20.7596,20.773,49000.0
2011-06-23 13:15:00,30.85,30.87,30.83,30.84,26100.0,20.773,20.7865,20.7596,20.7663,26100.0
2011-06-23 13:20:00,30.85,30.86,30.84,30.85,20100.0,20.773,20.7798,20.7663,20.773,20100.0
2011-06-23 13:25:00,30.85,30.87,30.84,30.85,18100.0,20.773,20.7865,20.7663,20.773,18100.0
2011-06-23 13:30:00,30.86,30.87,30.86,30.86,10000.0,20.7798,20.7865,20.7798,20.7798,10000.0
2011-06-23 13:35:00,30.87,30.93,30.87,30.93,105800.0,20.7865,20.8269,20.7865,20.8269,105800.0
2011-06-23 13:40:00,30.93,30.93,30.89,30.9,20300.0,20.8269,20.8269,20.8,20.8067,20300.0
2011-06-23 13:45:00,30.9,30.9,30.88,30.88,10600.0,20.8067,20.8067,20.7932,20.7932,10600.0
2011-06-23 13:50:00,30.88,30.88,30.82,30.83,38900.0,20.7932,20.7932,20.7528,20.7596,38900.0
2011-06-23 13:55:00,30.83,30.87,30.83,30.87,14400.0,20.7596,20.7865,20.7596,20.7865,14400.0
2011-06-23 14:00:00,30.87,30.88,30.82,30.83,26700.0,20.7865,20.7932,20.7528,20.7596,26700.0
2011-06-23 14:05:00,30.82,30.85,30.82,30.83,10400.0,20.7528,20.773,20.7528,20.7596,10400.0
2011-06-23 14:10:00,30.84,30.85,30.83,30.84,13100.0,20.7663,20.773,20.7596,20.7663,13100.0
2011-06-23 14:15:00,30.83,30.83,30.81,30.81,11800.0,20.7596,20.7596,20.7461,20.7461,11800.0
2011-06-23 14:20:00,30.81,30.83,30.8,30.82,12000.0,20.7461,20.7596,20.7394,20.7528,12000.0
2011-06-23 14:25:00,30.83,30.84,30.81,30.81,9100.0,20.7596,20.7663,20.7461,20.7461,9100.0
2011-06-23 14:30:00,30.82,30.84,30.8,30.83,22400.0,20.7528,20.7663,20.7394,20.7596,22400.0
2011-06-23 14:35:00,30.82,30.83,30.8,30.81,12200.0,20.7528,20.7596,20.7394,20.7461,12200.0
2011-06-23 14:40:00,30.81,30.82,30.8,30.81,19800.0,20.7461,20.7528,20.7394,20.7461,19800.0
2011-06-23 14:45:00,30.8,30.81,30.76,30.78,19000.0,20.7394,20.7461,20.7124,20.7259,19000.0
2011-06-23 14:50:00,30.77,30.79,30.77,30.78,17800.0,20.7192,20.7326,20.7192,20.7259,17800.0
2011-06-23 14:55:00,30.77,30.94,30.77,30.94,46100.0,20.7192,20.8336,20.7192,20.8336,46100.0
2011-06-23 15:00:00,30.94,30.95,30.88,30.91,81200.0,20.8336,20.8404,20.7932,20.8134,81200.0
2011-06-23 15:05:00,30.91,31.0,30.89,30.98,47300.0,20.8134,20.874,20.8,20.8606,47300.0
2011-06-23 15:10:00,30.98,30.99,30.95,30.97,30100.0,20.8606,20.8673,20.8404,20.8538,30100.0
2011-06-23 15:15:00,30.98,31.05,30.98,31.02,46900.0,20.8606,20.9077,20.8606,20.8875,46900.0
2011-06-23 15:20:00,31.01,31.03,30.98,31.01,43100.0,20.8808,20.8942,20.8606,20.8808,43100.0
2011-06-23 15:25:00,31.0,31.01,30.96,30.97,23000.0,20.874,20.8808,20.8471,20.8538,23000.0
2011-06-23 15:30:00,30.97,30.98,30.89,30.93,65900.0,20.8538,20.8606,20.8,20.8269,65900.0
2011-06-23 15:35:00,30.93,31.0,30.93,30.94,68600.0,20.8269,20.874,20.8269,20.8336,68600.0
2011-06-23 15:40:00,30.94,31.01,30.94,30.96,75000.0,20.8336,20.8808,20.8336,20.8471,75000.0
2011-06-23 15:45:00,30.96,31.02,30.93,31.02,140300.0,20.8471,20.8875,20.8269,20.8875,140300.0
2011-06-23 15:50:00,31.01,31.06,31.01,31.05,106300.0,20.8808,20.9144,20.8808,20.9077,106300.0
2011-06-23 15:55:00,31.05,31.08,31.05,31.06,153800.0,20.9077,20.9279,20.9077,20.9144,153800.0
2011-06-24 09:30:00,31.04,31.14,31.04,31.09,24400.0,20.901,20.9683,20.901,20.9346,24400.0
2011-06-24 09:35:00,31.06,31.07,30.99,31.0,18900.0,20.9144,20.9212,20.8673,20.874,18900.0
2011-06-24 09:40:00,31.0,31.01,30.94,30.94,15800.0,20.874,20.8808,20.8336,20.8336,15800.0
2011-06-24 09:45:00,30.95,30.98,30.95,30.96,16200.0,20.8404,20.8606,20.8404,20.8471,16200.0
2011-06-24 09:50:00,30.96,30.96,30.93,30.96,23900.0,20.8471,20.8471,20.8269,20.8471,23900.0
2011-06-24 09:55:00,30.94,30.98,30.94,30.96,9100.0,20.8336,20.8606,20.8336,20.8471,9100.0
2011-06-24 10:00:00,30.96,30.97,30.92,30.96,23600.0,20.8471,20.8538,20.8202,20.8471,23600.0
2011-06-24 10:05:00,30.96,30.99,30.95,30.97,27600.0,20.8471,20.8673,20.8404,20.8538,27600.0
2011-06-24 10:10:00,30.96,30.97,30.86,30.87,33700.0,20.8471,20.8538,20.7798,20.7865,33700.0
2011-06-24 10:15:00,30.86,30.86,30.83,30.84,24200.0,20.7798,20.7798,20.7596,20.7663,24200.0
2011-06-24 10:20:00,30.85,30.89,30.84,30.86,20300.0,20.773,20.8,20.7663,20.7798,20300.0
2011-06-24 10:25:00,30.87,30.87,30.84,30.84,21500.0,20.7865,20.7865,20.7663,20.7663,21500.0
2011-06-24 10:30:00,30.84,30.89,30.84,30.89,20500.0,20.7663,20.8,20.7663,20.8,20500.0
2011-06-24 10:35:00,30.89,30.9,30.87,30.87,8000.0,20.8,20.8067,20.7865,20.7865,8000.0
2011-06-24 10:40:00,30.88,30.92,30.87,30.89,22600.0,20.7932,20.8202,20.7865,20.8,22600.0
2011-06-24 10:45:00,30.86,30.87,30.78,30.79,23700.0,20.7798,20.7865,20.7259,20.7326,23700.0
2011-06-24 10:50:00,30.79,30.8,30.76,30.8,20000.0,20.7326,20.7394,20.7124,20.7394,20000.0
2011-06-24 10:55:00,30.81,30.83,30.8,30.83,6300.0,20.7461,20.7596,20.7394,20.7596,6300.0
2011-06-24 11:00:00,30.83,30.84,30.81,30.82,8000.0,20.7596,20.7663,20.7461,20.7528,8000.0
2011-06-24 11:05:00,30.82,30.84,30.82,30.84,27800.0,20.7528,20.7663,20.7528,20.7663,27800.0
2011-06-24 11:10:00,30.84,30.86,30.83,30.86,15600.0,20.7663,20.7798,20.7596,20.7798,15600.0
2011-06-24 11:15:00,30.86,30.9,30.86,30.9,10900.0,20.7798,20.8067,20.7798,20.8067,10900.0
2011-06-24 11:20:00,30.9,30.9,30.87,30.87,6400.0,20.8067,20.8067,20.7865,20.7865,6400.0
2011-06-24 11:25:00,30.88,30.88,30.84,30.87,16800.0,20.7932,20.7932,20.7663,20.7865,16800.0
2011-06-24 11:30:00,30.86,30.87,30.85,30.85,6600.0,20.7798,20.7865,20.773,20.773,6600.0
2011-06-24 11:35:00,30.85,30.86,30.85,30.86,3200.0,20.773,20.7798,20.773,20.7798,3200.0
2011-06-24 11:40:00,30.85,30.89,30.85,30.89,15800.0,20.773,20.8,20.773,20.8,15800.0
2011-06-24 11:45:00,30.89,30.9,30.88,30.9,11300.0,20.8,20.8067,20.7932,20.8067,11300.0
2011-06-24 11:50:00,30.89,30.9,30.89,30.89,5200.0,20.8,20.8067,20.8,20.8,5200.0
2011-06-24 11:55:00,30.89,30.9,30.85,30.87,16300.0,20.8,20.8067,20.773,20.7865,16300.0
2011-06-24 12:00:00,30.87,30.89,30.86,30.89,10200.0,20.7865,20.8,20.7798,20.8,10200.0
2011-06-24 12:05:00,30.89,30.89,30.88,30.89,35200.0,20.8,20.8,20.7932,20.8,35200.0
2011-06-24 12:10:00,30.89,30.9,30.88,30.9,21600.0,20.8,20.8067,20.7932,20.8067,21600.0
2011-06-24 12:15:00,30.89,30.9,30.89,30.9,2400.0,20.8,20.8067,20.8,20.8067,2400.0
2011-06-24 12:20:00,30.9,30.9,30.88,30.88,13500.0,20.8067,20.8067,20.7932,20.7932,13500.0
2011-06-24 12:25:00,30.88,30.89,30.87,30.88,9500.0,20.7932,20.8,20.7865,20.7932,9500.0
2011-06-24 12:30:00,30.88,30.91,30.88,30.91,15900.0,20.7932,20.8134,20.7932,20.8134,15900.0
2011-06-24 12:35:00,30.92,30.93,30.91,30.93,3800.0,20.8202,20.8269,20.8134,20.8269,3800.0
2011-06-24 12:40:00,30.93,30.93,30.91,30.91,9500.0,20.8269,20.8269,20.8134,20.8134,9500.0
2011-06-24 12:45:00,30.92,30.92,30.84,30.84,14400.0,20.8202,20.8202,20.7663,20.7663,14400.0
2011-06-24 12:50:00,30.84,30.86,30.81,30.83,21400.0,20.7663,20.7798,20.7461,20.7596,21400.0
2011-06-24 12:55:00,30.83,30.84,30.82,30.83,8600.0,20.7596,20.7663,20.7528,20.7596,8600.0
2011-06-24 13:00:00,30.83,30.84,30.79,30.79,12700.0,20.7596,20.7663,20.7326,20.7326,12700.0
2011-06-24 13:05:00,30.79,30.81,30.79,30.8,22700.0,20.7326,20.7461,20.7326,20.7394,22700.0
2011-06-24 13:10:00,30.8,30.85,30.8,30.84,10700.0,20.7394,20.773,20.7394,20.7663,10700.0
2011-06-24 13:15:00,30.84,30.85,30.82,30.82,10600.0,20.7663,20.773,20.7528,20.7528,10600.0
2011-06-24 13:20:00,30.82,30.82,30.8,30.82,8300.0,20.7528,20.7528,20.7394,20.7528,8300.0
2011-06-24 13:25:00,30.83,30.85,30.82,30.84,5600.0,20.7596,20.773,20.7528,20.7663,5600.0
2011-06-24 13:30:00,30.84,30.85,30.82,30.82,5700.0,20.7663,20.773,20.7528,20.7528,5700.0
2011-06-24 13:35:00,30.82,30.87,30.82,30.85,18900.0,20.7528,20.7865,20.7528,20.773,18900.0
2011-06-24 13:40:00,30.86,30.88,30.84,30.84,14400.0,20.7798,20.7932,20.7663,20.7663,14400.0
2011-06-24 13:45:00,30.85,30.86,30.84,30.85,5800.0,20.773,20.7798,20.7663,20.773,5800.0
2011-06-24 13:50:00,30.85,30.87,30.85,30.87,21100.0,20.773,20.7865,20.773,20.7865,21100.0
2011-06-24 13:55:00,30.87,30.9,30.86,30.9,22200.0,20.7865,20.8067,20.7798,20.8067,22200.0
2011-06-24 14:00:00,30.89,30.9,30.84,30.84,70200.0,20.8,20.8067,20.7663,20.7663,70200.0
2011-06-24 14:05:00,30.84,30.84,30.79,30.8,19600.0,20.7663,20.7663,20.7326,20.7394,19600.0
2011-06-24 14:10:00,30.79,30.8,30.75,30.75,24200.0,20.7326,20.7394,20.7057,20.7057,24200.0
2011-06-24 14:15:00,30.75,30.78,30.75,30.78,11000.0,20.7057,20.7259,20.7057,20.7259,11000.0
2011-06-24 14:20:00,30.78,30.79,30.76,30.79,19600.0,20.7259,20.7326,20.7124,20.7326,19600.0
2011-06-24 14:25:00,30.79,30.79,30.75,30.76,12500.0,20.7326,20.7326,20.7057,20.7124,12500.0
2011-06-24 14:30:00,30.76,30.77,30.75,30.75,17300.0,20.7124,20.7192,20.7057,20.7057,17300.0
2011-06-24 14:35:00,30.75,30.75,30.72,30.73,14700.0,20.7057,20.7057,20.6855,20.6922,14700.0
2011-06-24 14:40:00,30.73,30.74,30.73,30.74,7000.0,20.6922,20.699,20.6922,20.699,7000.0
2011-06-24 14:45:00,30.75,30.77,30.74,30.76,9500.0,20.7057,20.7192,20.699,20.7124,9500.0
2011-06-24 14:50:00,30.77,30.77,30.76,30.76,3700.0,20.7192,20.7192,20.7124,20.7124,3700.0
2011-06-24 14:55:00,30.76,30.77,30.72,30.73,31700.0,20.7124,20.7192,20.6855,20.6922,31700.0
2011-06-24 15:00:00,30.73,30.75,30.72,30.73,37200.0,20.6922,20.7057,20.6855,20.6922,37200.0
2011-06-24 15:05:00,30.73,30.76,30.72,30.75,23700.0,20.6922,20.7124,20.6855,20.7057,23700.0
2011-06-24 15:10:00,30.74,30.76,30.74,30.75,15300.0,20.699,20.7124,20.699,20.7057,15300.0
2011-06-24 15:15:00,30.74,30.76,30.74,30.74,15200.0,20.699,20.7124,20.699,20.699,15200.0
2011-06-24 15:20:00,30.75,30.75,30.72,30.73,37900.0,20.7057,20.7057,20.6855,20.6922,37900.0
2011-06-24 15:25:00,30.73,30.73,30.72,30.72,8500.0,20.6922,20.6922,20.6855,20.6855,8500.0
2011-06-24 15:30:00,30.73,30.78,30.72,30.76,34100.0,20.6922,20.7259,20.6855,20.7124,34100.0
2011-06-24 15:35:00,30.77,30.78,30.76,30.78,36000.0,20.7192,20.7259,20.7124,20.7259,36000.0
2011-06-24 15:40:00,30.78,30.79,30.76,30.77,63700.0,20.7259,20.7326,20.7124,20.7192,63700.0
2011-06-24 15:45:00,30.76,30.77,30.73,30.75,176600.0,20.7124,20.7192,20.6922,20.7057,176600.0
2011-06-24 15:50:00,30.75,30.76,30.74,30.75,132200.0,20.7057,20.7124,20.699,20.7057,132200.0
2011-06-24 15:55:00,30.75,30.79,30.75,30.77,248300.0,20.7057,20.7326,20.7057,20.7192,248300.0
2011-06-27 09:30:00,30.83,30.85,30.73,30.73,36900.0,20.7596,20.773,20.6922,20.6922,36900.0
2011-06-27 09:35:00,30.77,30.77,30.71,30.74,18100.0,20.7192,20.7192,20.6788,20.699,18100.0
2011-06-27 09:40:00,30.73,30.73,30.65,30.7,56400.0,20.6922,20.6922,20.6384,20.672,56400.0
2011-06-27 09:45:00,30.71,30.75,30.7,30.71,34900.0,20.6788,20.7057,20.672,20.6788,34900.0
2011-06-27 09:50:00,30.71,30.74,30.7,30.72,91400.0,20.6788,20.699,20.672,20.6855,91400.0
2011-06-27 09:55:00,30.72,30.74,30.68,30.69,36300.0,20.6855,20.699,20.6586,20.6653,36300.0
2011-06-27 10:00:00,30.7,30.71,30.68,30.7,72900.0,20.672,20.6788,20.6586,20.672,72900.0
2011-06-27 10:05:00,30.7,30.73,30.7,30.7,25500.0,20.672,20.6922,20.672,20.672,25500.0
2011-06-27 10:10:00,30.7,30.72,30.7,30.7,19700.0,20.672,20.6855,20.672,20.672,19700.0
2011-06-27 10:15:00,30.7,30.72,30.7,30.72,23600.0,20.672,20.6855,20.672,20.6855,23600.0
2011-06-27 10:20:00,30.72,30.73,30.7,30.7,35400.0,20.6855,20.6922,20.672,20.672,35400.0
2011-06-27 10:25:00,30.7,30.73,30.69,30.71,60800.0,20.672,20.6922,20.6653,20.6788,60800.0
2011-06-27 10:30:00,30.72,30.74,30.69,30.69,21800.0,20.6855,20.699,20.6653,20.6653,21800.0
2011-06-27 10:35:00,30.69,30.7,30.67,30.67,12300.0,20.6653,20.672,20.6518,20.6518,12300.0
2011-06-27 10:40:00,30.67,30.71,30.67,30.71,16400.0,20.6518,20.6788,20.6518,20.6788,16400.0
2011-06-27 10:45:00,30.71,30.75,30.71,30.75,27800.0,20.6788,20.7057,20.6788,20.7057,27800.0
2011-06-27 10:50:00,30.74,30.77,30.74,30.75,19300.0,20.699,20.7192,20.699,20.7057,19300.0
2011-06-27 10:55:00,30.75,30.75,30.72,30.73,11300.0,20.7057,20.7057,20.6855,20.6922,11300.0
2011-06-27 11:00:00,30.72,30.79,30.72,30.79,21500.0,20.6855,20.7326,20.6855,20.7326,21500.0
2011-06-27 11:05:00,30.79,30.8,30.78,30.8,12900.0,20.7326,20.7394,20.7259,20.7394,12900.0
2011-06-27 11:10:00,30.8,30.82,30.79,30.82,17900.0,20.7394,20.7528,20.7326,20.7528,17900.0
2011-06-27 11:15:00,30.81,30.82,30.78,30.78,22000.0,20.7461,20.7528,20.7259,20.7259,22000.0
2011-06-27 11:20:00,30.79,30.8,30.78,30.78,10800.0,20.7326,20.7394,20.7259,20.7259,10800.0
2011-06-27 11:25:00,30.78,30.81,30.77,30.8,24900.0,20.7259,20.7461,20.7192,20.7394,24900.0
2011-06-27 11:30:00,30.8,30.82,30.79,30.81,27100.0,20.7394,20.7528,20.7326,20.7461,27100.0
2011-06-27 11:35:00,30.81,30.83,30.8,30.83,11000.0,20.7461,20.7596,20.7394,20.7596,11000.0
2011-06-27 11:40:00,30.83,30.84,30.83,30.84,9600.0,20.7596,20.7663,20.7596,20.7663,9600.0
2011-06-27 11:45:00,30.83,30.84,30.82,30.84,15500.0,20.7596,20.7663,20.7528,20.7663,15500.0
2011-06-27 11:50:00,30.83,30.88,30.83,30.88,21400.0,20.7596,20.7932,20.7596,20.7932,21400.0
2011-06-27 11:55:00,30.88,30.91,30.87,30.91,24100.0,20.7932,20.8134,20.7865,20.8134,24100.0
2011-06-27 12:00:00,30.91,30.91,30.88,30.88,16700.0,20.8134,20.8134,20.7932,20.7932,16700.0
2011-06-27 12:05:00,30.89,30.89,30.87,30.88,18800.0,20.8,20.8,20.7865,20.7932,18800.0
2011-06-27 12:10:00,30.88,30.88,30.87,30.87,8000.0,20.7932,20.7932,20.7865,20.7865,8000.0
2011-06-27 12:15:00,30.87,30.88,30.83,30.84,27500.0,20.7865,20.7932,20.7596,20.7663,27500.0
2011-06-27 12:20:00,30.85,30.85,30.83,30.84,11200.0,20.773,20.773,20.7596,20.7663,11200.0
2011-06-27 12:25:00,30.84,30.85,30.83,30.84,11900.0,20.7663,20.773,20.7596,20.7663,11900.0
2011-06-27 12:30:00,30.84,30.85,30.82,30.82,12600.0,20.7663,20.773,20.7528,20.7528,12600.0
2011-06-27 12:35:00,30.82,30.82,30.8,30.81,7900.0,20.7528,20.7528,20.7394,20.7461,7900.0
2011-06-27 12:40:00,30.8,30.81,30.79,30.79,17100.0,20.7394,20.7461,20.7326,20.7326,17100.0
2011-06-27 12:45:00,30.79,30.82,30.79,30.81,25400.0,20.7326,20.7528,20.7326,20.7461,25400.0
2011-06-27 12:50:00,30.82,30.84,30.78,30.79,37300.0,20.7528,20.7663,20.7259,20.7326,37300.0
2011-06-27 12:55:00,30.78,30.78,30.77,30.78,12000.0,20.7259,20.7259,20.7192,20.7259,12000.0
2011-06-27 13:00:00,30.79,30.81,30.78,30.81,14000.0,20.7326,20.7461,20.7259,20.7461,14000.0
2011-06-27 13:05:00,30.81,30.83,30.8,30.83,25500.0,20.7461,20.7596,20.7394,20.7596,25500.0
2011-06-27 13:10:00,30.82,30.83,30.81,30.83,5600.0,20.7528,20.7596,20.7461,20.7596,5600.0
2011-06-27 13:15:00,30.82,30.83,30.82,30.83,9200.0,20.7528,20.7596,20.7528,20.7596,9200.0
2011-06-27 13:20:00,30.83,30.83,30.79,30.79,12600.0,20.7596,20.7596,20.7326,20.7326,12600.0
2011-06-27 13:25:00,30.8,30.8,30.76,30.76,13700.0,20.7394,20.7394,20.7124,20.7124,13700.0
2011-06-27 13:30:00,30.76,30.78,30.75,30.77,19200.0,20.7124,20.7259,20.7057,20.7192,19200.0
2011-06-27 13:35:00,30.76,30.79,30.76,30.77,10800.0,20.7124,20.7326,20.7124,20.7192,10800.0
2011-06-27 13:40:00,30.76,30.79,30.76,30.78,16300.0,20.7124,20.7326,20.7124,20.7259,16300.0
2011-06-27 13:45:00,30.79,30.8,30.76,30.76,19000.0,20.7326,20.7394,20.7124,20.7124,19000.0
2011-06-27 13:50:00,30.77,30.8,30.77,30.78,19000.0,20.7192,20.7394,20.7192,20.7259,19000.0
2011-06-27 13:55:00,30.78,30.79,30.76,30.77,13500.0,20.7259,20.7326,20.7124,20.7192,13500.0
2011-06-27 14:00:00,30.77,30.84,30.77,30.81,48100.0,20.7192,20.7663,20.7192,20.7461,48100.0
2011-06-27 14:05:00,30.82,30.85,30.81,30.84,31900.0,20.7528,20.773,20.7461,20.7663,31900.0
2011-06-27 14:10:00,30.84,30.87,30.83,30.85,49000.0,20.7663,20.7865,20.7596,20.773,49000.0
2011-06-27 14:15:00,30.85,30.86,30.84,30.85,21800.0,20.773,20.7798,20.7663,20.773,21800.0
2011-06-27 14:20:00,30.85,30.85,30.83,30.83,10900.0,20.773,20.773,20.7596,20.7596,10900.0
2011-06-27 14:25:00,30.83,30.85,30.83,30.83,22300.0,20.7596,20.773,20.7596,20.7596,22300.0
2011-06-27 14:30:00,30.83,30.86,30.83,30.84,36900.0,20.7596,20.7798,20.7596,20.7663,36900.0
2011-06-27 14:35:00,30.83,30.86,30.83,30.85,30200.0,20.7596,20.7798,20.7596,20.773,30200.0
2011-06-27 14:40:00,30.85,30.87,30.85,30.86,30700.0,20.773,20.7865,20.773,20.7798,30700.0
2011-06-27 14:45:00,30.86,30.9,30.86,30.87,37800.0,20.7798,20.8067,20.7798,20.7865,37800.0
2011-06-27 14:50:00,30.87,30.88,30.86,30.87,17600.0,20.7865,20.7932,20.7798,20.7865,17600.0
2011-06-27 14:55:00,30.87,30.88,30.85,30.86,19000.0,20.7865,20.7932,20.773,20.7798,19000.0
2011-06-27 15:00:00,30.86,30.87,30.85,30.85,19000.0,20.7798,20.7865,20.773,20.773,19000.0
2011-06-27 15:05:00,30.85,30.86,30.84,30.85,23400.0,20.773,20.7798,20.7663,20.773,23400.0
2011-06-27 15:10:00,30.85,30.86,30.83,30.84,45700.0,20.773,20.7798,20.7596,20.7663,45700.0
2011-06-27 15:15:00,30.84,30.86,30.83,30.85,20700.0,20.7663,20.7798,20.7596,20.773,20700.0
2011-06-27 15:20:00,30.86,30.88,30.86,30.87,39500.0,20.7798,20.7932,20.7798,20.7865,39500.0
2011-06-27 15:25:00,30.88,30.88,30.85,30.85,27500.0,20.7932,20.7932,20.773,20.773,27500.0
2011-06-27 15:30:00,30.85,30.87,30.85,30.85,27000.0,20.773,20.7865,20.773,20.773,27000.0
2011-06-27 15:35:00,30.86,30.86,30.83,30.83,41200.0,20.7798,20.7798,20.7596,20.7596,41200.0
2011-06-27 15:40:00,30.83,30.86,30.83,30.84,67200.0,20.7596,20.7798,20.7596,20.7663,67200.0
2011-06-27 15:45:00,30.84,30.84,30.82,30.84,115600.0,20.7663,20.7663,20.7528,20.7663,115600.0
2011-06-27 15:50:00,30.84,30.85,30.83,30.83,59600.0,20.7663,20.773,20.7596,20.7596,59600.0
2011-06-27 15:55:00,30.84,30.84,30.82,30.83,150500.0,20.7663,20.7663,20.7528,20.7596,150500.0
2011-06-28 09:30:00,30.89,30.89,30.81,30.82,28800.0,20.8,20.8,20.7461,20.7528,28800.0
2011-06-28 09:35:00,30.83,30.9,30.82,30.86,19800.0,20.7596,20.8067,20.7528,20.7798,19800.0
2011-06-28 09:40:00,30.87,30.93,30.87,30.89,13900.0,20.7865,20.8269,20.7865,20.8,13900.0
2011-06-28 09:45:00,30.9,30.91,30.82,30.82,11100.0,20.8067,20.8134,20.7528,20.7528,11100.0
2011-06-28 09:50:00,30.82,30.83,30.8,30.82,16000.0,20.7528,20.7596,20.7394,20.7528,16000.0
2011-06-28 09:55:00,30.83,30.84,30.81,30.84,20700.0,20.7596,20.7663,20.7461,20.7663,20700.0
2011-06-28 10:00:00,30.84,30.88,30.83,30.84,32900.0,20.7663,20.7932,20.7596,20.7663,32900.0
2011-06-28 10:05:00,30.84,30.85,30.83,30.85,13900.0,20.7663,20.773,20.7596,20.773,13900.0
2011-06-28 10:10:00,30.84,30.86,30.84,30.86,24000.0,20.7663,20.7798,20.7663,20.7798,24000.0
2011-06-28 10:15:00,30.86,30.91,30.85,30.9,21400.0,20.7798,20.8134,20.773,20.8067,21400.0
2011-06-28 10:20:00,30.9,30.9,30.87,30.89,23700.0,20.8067,20.8067,20.7865,20.8,23700.0
2011-06-28 10:25:00,30.9,30.91,30.87,30.89,24400.0,20.8067,20.8134,20.7865,20.8,24400.0
2011-06-28 10:30:00,30.89,30.92,30.88,30.89,43000.0,20.8,20.8202,20.7932,20.8,43000.0
2011-06-28 10:35:00,30.89,30.89,30.85,30.85,43600.0,20.8,20.8,20.773,20.773,43600.0
2011-06-28 10:40:00,30.85,30.92,30.85,30.92,93000.0,20.773,20.8202,20.773,20.8202,93000.0
2011-06-28 10:45:00,30.92,30.93,30.91,30.93,20500.0,20.8202,20.8269,20.8134,20.8269,20500.0
2011-06-28 10:50:00,30.93,30.94,30.92,30.93,19600.0,20.8269,20.8336,20.8202,20.8269,19600.0
2011-06-28 10:55:00,30.92,30.93,30.91,30.91,7800.0,20.8202,20.8269,20.8134,20.8134,7800.0
2011-06-28 11:00:00,30.92,30.92,30.89,30.9,19800.0,20.8202,20.8202,20.8,20.8067,19800.0
2011-06-28 11:05:00,30.89,30.9,30.89,30.9,15600.0,20.8,20.8067,20.8,20.8067,15600.0
2011-06-28 11:10:00,30.89,30.9,30.88,30.88,25000.0,20.8,20.8067,20.7932,20.7932,25000.0
2011-06-28 11:15:00,30.88,30.89,30.85,30.85,39400.0,20.7932,20.8,20.773,20.773,39400.0
2011-06-28 11:20:00,30.86,30.86,30.85,30.86,18200.0,20.7798,20.7798,20.773,20.7798,18200.0
2011-06-28 11:25:00,30.86,30.86,30.85,30.85,44900.0,20.7798,20.7798,20.773,20.773,44900.0
2011-06-28 11:30:00,30.85,30.86,30.83,30.84,29700.0,20.773,20.7798,20.7596,20.7663,29700.0
2011-06-28 11:35:00,30.84,30.86,30.84,30.86,17300.0,20.7663,20.7798,20.7663,20.7798,17300.0
2011-06-28 11:40:00,30.86,30.87,30.85,30.86,27900.0,20.7798,20.7865,20.773,20.7798,27900.0
2011-06-28 11:45:00,30.85,30.88,30.85,30.85,30400.0,20.773,20.7932,20.773,20.773,30400.0
2011-06-28 11:50:00,30.86,30.88,30.83,30.84,37700.0,20.7798,20.7932,20.7596,20.7663,37700.0
2011-06-28 11:55:00,30.84,30.84,30.83,30.83,23000.0,20.7663,20.7663,20.7596,20.7596,23000.0
2011-06-28 12:00:00,30.83,30.84,30.82,30.83,32900.0,20.7596,20.7663,20.7528,20.7596,32900.0
2011-06-28 12:05:00,30.84,30.84,30.8,30.8,14700.0,20.7663,20.7663,20.7394,20.7394,14700.0
2011-06-28 12:10:00,30.8,30.81,30.79,30.81,44000.0,20.7394,20.7461,20.7326,20.7461,44000.0
2011-06-28 12:15:00,30.8,30.85,30.8,30.84,61900.0,20.7394,20.773,20.7394,20.7663,61900.0
2011-06-28 12:20:00,30.84,30.85,30.83,30.84,10000.0,20.7663,20.773,20.7596,20.7663,10000.0
2011-06-28 12:25:00,30.84,30.85,30.81,30.81,31800.0,20.7663,20.773,20.7461,20.7461,31800.0
2011-06-28 12:30:00,30.81,30.84,30.8,30.83,24100.0,20.7461,20.7663,20.7394,20.7596,24100.0
2011-06-28 12:35:00,30.84,30.85,30.83,30.84,16500.0,20.7663,20.773,20.7596,20.7663,16500.0
2011-06-28 12:40:00,30.83,30.85,30.82,30.82,16300.0,20.7596,20.773,20.7528,20.7528,16300.0
2011-06-28 12:45:00,30.83,30.84,30.83,30.84,10100.0,20.7596,20.7663,20.7596,20.7663,10100.0
2011-06-28 12:50:00,30.84,30.85,30.83,30.85,15100.0,20.7663,20.773,20.7596,20.773,15100.0
2011-06-28 12:55:00,30.85,30.87,30.84,30.86,22200.0,20.773,20.7865,20.7663,20.7798,22200.0
2011-06-28 13:00:00,30.86,30.88,30.85,30.88,8200.0,20.7798,20.7932,20.773,20.7932,8200.0
2011-06-28 13:05:00,30.87,30.91,30.87,30.9,16400.0,20.7865,20.8134,20.7865,20.8067,16400.0
2011-06-28 13:10:00,30.9,30.91,30.9,30.91,13800.0,20.8067,20.8134,20.8067,20.8134,13800.0
2011-06-28 13:15:00,30.9,30.91,30.9,30.9,14000.0,20.8067,20.8134,20.8067,20.8067,14000.0
2011-06-28 13:20:00,30.9,30.91,30.89,30.9,17700.0,20.8067,20.8134,20.8,20.8067,17700.0
2011-06-28 13:25:00,30.91,30.91,30.9,30.9,6100.0,20.8134,20.8134,20.8067,20.8067,6100.0
2011-06-28 13:30:00,30.9,30.93,30.9,30.92,38200.0,20.8067,20.8269,20.8067,20.8202,38200.0
2011-06-28 13:35:00,30.92,30.93,30.92,30.92,9300.0,20.8202,20.8269,20.8202,20.8202,9300.0
2011-06-28 13:40:00,30.92,30.93,30.92,30.92,23100.0,20.8202,20.8269,20.8202,20.8202,23100.0
2011-06-28 13:45:00,30.93,30.93,30.92,30.92,9800.0,20.8269,20.8269,20.8202,20.8202,9800.0
2011-06-28 13:50:00,30.92,30.93,30.91,30.91,17500.0,20.8202,20.8269,20.8134,20.8134,17500.0
2011-06-28 13:55:00,30.91,30.92,30.91,30.91,11800.0,20.8134,20.8202,20.8134,20.8134,11800.0
2011-06-28 14:00:00,30.91,30.92,30.89,30.89,26900.0,20.8134,20.8202,20.8,20.8,26900.0
2011-06-28 14:05:00,30.89,30.9,30.85,30.85,21300.0,20.8,20.8067,20.773,20.773,21300.0
2011-06-28 14:10:00,30.85,30.86,30.85,30.85,15900.0,20.773,20.7798,20.773,20.773,15900.0
2011-06-28 14:15:00,30.85,30.86,30.85,30.85,12900.0,20.773,20.7798,20.773,20.773,12900.0
2011-06-28 14:20:00,30.86,30.89,30.85,30.87,55300.0,20.7798,20.8,20.773,20.7865,55300.0
2011-06-28 14:25:00,30.88,30.91,30.87,30.91,18800.0,20.7932,20.8134,20.7865,20.8134,18800.0
2011-06-28 14:30:00,30.91,30.92,30.91,30.92,15000.0,20.8134,20.8202,20.8134,20.8202,15000.0
2011-06-28 14:35:00,30.91,30.92,30.9,30.9,21500.0,20.8134,20.8202,20.8067,20.8067,21500.0
2011-06-28 14:40:00,30.9,30.91,30.9,30.9,10900.0,20.8067,20.8134,20.8067,20.8067,10900.0
2011-06-28 14:45:00,30.91,30.91,30.89,30.89,21100.0,20.8134,20.8134,20.8,20.8,21100.0
2011-06-28 14:50:00,30.89,30.9,30.86,30.88,39100.0,20.8,20.8067,20.7798,20.7932,39100.0
2011-06-28 14:55:00,30.88,30.92,30.88,30.92,18500.0,20.7932,20.8202,20.7932,20.8202,18500.0
2011-06-28 15:00:00,30.92,30.95,30.91,30.94,29500.0,20.8202,20.8404,20.8134,20.8336,29500.0
2011-06-28 15:05:00,30.95,30.95,30.91,30.91,43900.0,20.8404,20.8404,20.8134,20.8134,43900.0
2011-06-28 15:10:00,30.91,30.92,30.91,30.92,10800.0,20.8134,20.8202,20.8134,20.8202,10800.0
2011-06-28 15:15:00,30.92,30.95,30.91,30.94,45200.0,20.8202,20.8404,20.8134,20.8336,45200.0
2011-06-28 15:20:00,30.93,30.95,30.93,30.94,16900.0,20.8269,20.8404,20.8269,20.8336,16900.0
2011-06-28 15:25:00,30.95,30.96,30.93,30.96,57000.0,20.8404,20.8471,20.8269,20.8471,57000.0
2011-06-28 15:30:00,30.96,30.96,30.94,30.95,24200.0,20.8471,20.8471,20.8336,20.8404,24200.0
2011-06-28 15:35:00,30.95,30.97,30.94,30.96,36000.0,20.8404,20.8538,20.8336,20.8471,36000.0
2011-06-28 15:40:00,30.97,30.97,30.96,30.97,22700.0,20.8538,20.8538,20.8471,20.8538,22700.0
2011-06-28 15:45:00,30.96,30.97,30.95,30.96,95200.0,20.8471,20.8538,20.8404,20.8471,95200.0
2011-06-28 15:50:00,30.96,31.0,30.96,30.99,271100.0,20.8471,20.874,20.8471,20.8673,271100.0
2011-06-28 15:55:00,31.0,31.0,30.97,30.97,186600.0,20.874,20.874,20.8538,20.8538,186600.0
2011-06-29 09:30:00,30.87,30.95,30.79,30.91,51600.0,20.961,21.0153,20.9067,20.9882,51600.0
2011-06-29 09:35:00,30.89,31.03,30.84,30.89,68900.0,20.9746,21.0696,20.9406,20.9746,68900.0
2011-06-29 09:40:00,30.88,31.0,30.86,30.9,76900.0,20.9678,21.0493,20.9542,20.9814,76900.0
2011-06-29 09:45:00,30.9,30.97,30.9,30.96,18200.0,20.9814,21.0289,20.9814,21.0221,18200.0
2011-06-29 09:50:00,30.97,30.97,30.93,30.95,13600.0,21.0289,21.0289,21.0017,21.0153,13600.0
2011-06-29 09:55:00,30.94,30.96,30.93,30.95,36300.0,21.0085,21.0221,21.0017,21.0153,36300.0
2011-06-29 10:00:00,30.95,30.98,30.92,30.95,22200.0,21.0153,21.0357,20.995,21.0153,22200.0
2011-06-29 10:05:00,30.95,31.01,30.95,31.0,26400.0,21.0153,21.0561,21.0153,21.0493,26400.0
2011-06-29 10:10:00,31.0,31.03,31.0,31.03,17500.0,21.0493,21.0696,21.0493,21.0696,17500.0
2011-06-29 10:15:00,31.03,31.05,31.01,31.01,28100.0,21.0696,21.0832,21.0561,21.0561,28100.0
2011-06-29 10:20:00,31.02,31.03,31.01,31.01,13400.0,21.0629,21.0696,21.0561,21.0561,13400.0
2011-06-29 10:25:00,31.02,31.02,31.01,31.02,5700.0,21.0629,21.0629,21.0561,21.0629,5700.0
2011-06-29 10:30:00,31.02,31.03,31.01,31.02,33200.0,21.0629,21.0696,21.0561,21.0629,33200.0
2011-06-29 10:35:00,31.02,31.02,30.98,31.02,17800.0,21.0629,21.0629,21.0357,21.0629,17800.0
2011-06-29 10:40:00,31.01,31.01,31.0,31.01,8000.0,21.0561,21.0561,21.0493,21.0561,8000.0
2011-06-29 10:45:00,31.01,31.01,30.96,30.99,20700.0,21.0561,21.0561,21.0221,21.0425,20700.0
2011-06-29 10:50:00,30.98,31.01,30.98,31.0,21300.0,21.0357,21.0561,21.0357,21.0493,21300.0
2011-06-29 10:55:00,31.0,31.03,30.99,31.03,19600.0,21.0493,21.0696,21.0425,21.0696,19600.0
2011-06-29 11:00:00,31.03,31.04,31.02,31.02,48600.0,21.0696,21.0764,21.0629,21.0629,48600.0
2011-06-29 11:05:00,31.02,31.02,31.0,31.02,10400.0,21.0629,21.0629,21.0493,21.0629,10400.0
2011-06-29 11:10:00,31.02,31.03,31.01,31.01,29000.0,21.0629,21.0696,21.0561,21.0561,29000.0
2011-06-29 11:15:00,31.01,31.06,31.0,31.06,51300.0,21.0561,21.09,21.0493,21.09,51300.0
2011-06-29 11:20:00,31.05,31.07,31.04,31.05,26300.0,21.0832,21.0968,21.0764,21.0832,26300.0
2011-06-29 11:25:00,31.05,31.06,31.03,31.04,26400.0,21.0832,21.09,21.0696,21.0764,26400.0
2011-06-29 11:30:00,31.03,31.06,31.03,31.04,23200.0,21.0696,21.09,21.0696,21.0764,23200.0
2011-06-29 11:35:00,31.04,31.08,31.04,31.08,41900.0,21.0764,21.1036,21.0764,21.1036,41900.0
2011-06-29 11:40:00,31.07,31.11,31.07,31.11,15700.0,21.0968,21.124,21.0968,21.124,15700.0
2011-06-29 11:45:00,31.1,31.12,31.09,31.11,26600.0,21.1172,21.1308,21.1104,21.124,26600.0
2011-06-29 11:50:00,31.12,31.14,31.11,31.11,14900.0,21.1308,21.1443,21.124,21.124,14900.0
2011-06-29 11:55:00,31.12,31.13,31.1,31.1,23100.0,21.1308,21.1375,21.1172,21.1172,23100.0
2011-06-29 12:00:00,31.1,31.15,31.1,31.15,20500.0,21.1172,21.1511,21.1172,21.1511,20500.0
2011-06-29 12:05:00,31.15,31.15,31.13,31.14,12100.0,21.1511,21.1511,21.1375,21.1443,12100.0
2011-06-29 12:10:00,31.14,31.15,31.13,31.13,41600.0,21.1443,21.1511,21.1375,21.1375,41600.0
2011-06-29 12:15:00,31.14,31.16,31.13,31.16,23800.0,21.1443,21.1579,21.1375,21.1579,23800.0
2011-06-29 12:20:00,31.15,31.16,31.15,31.16,7900.0,21.1511,21.1579,21.1511,21.1579,7900.0
2011-06-29 12:25:00,31.16,31.16,31.13,31.13,9100.0,21.1579,21.1579,21.1375,21.1375,9100.0
2011-06-29 12:30:00,31.13,31.14,31.13,31.13,3800.0,21.1375,21.1443,21.1375,21.1375,3800.0
2011-06-29 12:35:00,31.14,31.14,31.12,31.13,4800.0,21.1443,21.1443,21.1308,21.1375,4800.0
2011-06-29 12:40:00,31.12,31.12,31.1,31.12,9400.0,21.1308,21.1308,21.1172,21.1308,9400.0
2011-06-29 12:45:00,31.11,31.12,31.11,31.12,3400.0,21.124,21.1308,21.124,21.1308,3400.0
2011-06-29 12:50:00,31.12,31.12,31.11,31.12,3800.0,21.1308,21.1308,21.124,21.1308,3800.0
2011-06-29 12:55:00,31.12,31.12,31.11,31.12,5400.0,21.1308,21.1308,21.124,21.1308,5400.0
2011-06-29 13:00:00,31.12,31.12,31.09,31.11,17500.0,21.1308,21.1308,21.1104,21.124,17500.0
2011-06-29 13:05:00,31.1,31.12,31.1,31.12,13000.0,21.1172,21.1308,21.1172,21.1308,13000.0
2011-06-29 13:10:00,31.11,31.15,31.11,31.11,41300.0,21.124,21.1511,21.124,21.124,41300.0
2011-06-29 13:15:00,31.12,31.12,31.09,31.09,9400.0,21.1308,21.1308,21.1104,21.1104,9400.0
2011-06-29 13:20:00,31.09,31.1,31.08,31.09,10600.0,21.1104,21.1172,21.1036,21.1104,10600.0
2011-06-29 13:25:00,31.09,31.1,31.07,31.1,14700.0,21.1104,21.1172,21.0968,21.1172,14700.0
2011-06-29 13:30:00,31.1,31.13,31.09,31.13,64200.0,21.1172,21.1375,21.1104,21.1375,64200.0
2011-06-29 13:35:00,31.13,31.15,31.12,31.14,17500.0,21.1375,21.1511,21.1308,21.1443,17500.0
2011-06-29 13:40:00,31.14,31.14,31.13,31.14,4100.0,21.1443,21.1443,21.1375,21.1443,4100.0
2011-06-29 13:45:00,31.14,31.14,31.13,31.13,15800.0,21.1443,21.1443,21.1375,21.1375,15800.0
2011-06-29 13:50:00,31.13,31.14,31.12,31.13,9400.0,21.1375,21.1443,21.1308,21.1375,9400.0
2011-06-29 13:55:00,31.12,31.13,31.1,31.11,13700.0,21.1308,21.1375,21.1172,21.124,13700.0
2011-06-29 14:00:00,31.11,31.14,31.1,31.14,17400.0,21.124,21.1443,21.1172,21.1443,17400.0
2011-06-29 14:05:00,31.13,31.14,31.1,31.12,10100.0,21.1375,21.1443,21.1172,21.1308,10100.0
2011-06-29 14:10:00,31.12,31.12,31.09,31.09,12300.0,21.1308,21.1308,21.1104,21.1104,12300.0
2011-06-29 14:15:00,31.09,31.11,31.09,31.11,9400.0,21.1104,21.124,21.1104,21.124,9400.0
2011-06-29 14:20:00,31.1,31.11,31.07,31.07,20800.0,21.1172,21.124,21.0968,21.0968,20800.0
2011-06-29 14:25:00,31.07,31.08,31.07,31.07,18600.0,21.0968,21.1036,21.0968,21.0968,18600.0
2011-06-29 14:30:00,31.07,31.08,31.06,31.06,10500.0,21.0968,21.1036,21.09,21.09,10500.0
2011-06-29 14:35:00,31.06,31.07,31.04,31.06,22800.0,21.09,21.0968,21.0764,21.09,22800.0
2011-06-29 14:40:00,31.06,31.07,31.03,31.05,18000.0,21.09,21.0968,21.0696,21.0832,18000.0
2011-06-29 14:45:00,31.05,31.07,31.05,31.05,24700.0,21.0832,21.0968,21.0832,21.0832,24700.0
2011-06-29 14:50:00,31.05,31.1,31.05,31.08,22400.0,21.0832,21.1172,21.0832,21.1036,22400.0
2011-06-29 14:55:00,31.08,31.08,31.06,31.08,16600.0,21.1036,21.1036,21.09,21.1036,16600.0
2011-06-29 15:00:00,31.08,31.1,31.08,31.08,19200.0,21.1036,21.1172,21.1036,21.1036,19200.0
2011-06-29 15:05:00,31.08,31.08,31.06,31.07,15600.0,21.1036,21.1036,21.09,21.0968,15600.0
2011-06-29 15:10:00,31.08,31.08,31.05,31.06,20600.0,21.1036,21.1036,21.0832,21.09,20600.0
2011-06-29 15:15:00,31.05,31.06,31.04,31.05,31700.0,21.0832,21.09,21.0764,21.0832,31700.0
2011-06-29 15:20:00,31.04,31.05,31.01,31.03,27900.0,21.0764,21.0832,21.0561,21.0696,27900.0
2011-06-29 15:25:00,31.03,31.06,31.03,31.04,34500.0,21.0696,21.09,21.0696,21.0764,34500.0
2011-06-29 15:30:00,31.04,31.04,31.01,31.01,20400.0,21.0764,21.0764,21.0561,21.0561,20400.0
2011-06-29 15:35:00,31.02,31.02,31.01,31.01,15300.0,21.0629,21.0629,21.0561,21.0561,15300.0
2011-06-29 15:40:00,31.01,31.02,30.99,30.99,32900.0,21.0561,21.0629,21.0425,21.0425,32900.0
2011-06-29 15:45:00,30.99,31.01,30.96,30.97,144300.0,21.0425,21.0561,21.0221,21.0289,144300.0
2011-06-29 15:50:00,30.97,31.02,30.97,31.02,121500.0,21.0289,21.0629,21.0289,21.0629,121500.0
2011-06-29 15:55:00,31.02,31.02,30.97,30.98,172600.0,21.0629,21.0629,21.0289,21.0357,172600.0
2011-06-30 09:30:00,31.16,31.17,31.0,31.03,51000.0,21.1579,21.1647,21.0493,21.0696,51000.0
2011-06-30 09:35:00,31.03,31.09,31.02,31.09,17900.0,21.0696,21.1104,21.0629,21.1104,17900.0
2011-06-30 09:40:00,31.09,31.25,31.07,31.23,29000.0,21.1104,21.219,21.0968,21.2054,29000.0
2011-06-30 09:45:00,31.23,31.31,31.23,31.23,33900.0,21.2054,21.2598,21.2054,21.2054,33900.0
2011-06-30 09:50:00,31.24,31.24,31.17,31.17,19200.0,21.2122,21.2122,21.1647,21.1647,19200.0
2011-06-30 09:55:00,31.18,31.19,31.13,31.14,18500.0,21.1715,21.1783,21.1375,21.1443,18500.0
2011-06-30 10:00:00,31.16,31.2,31.16,31.19,10100.0,21.1579,21.1851,21.1579,21.1783,10100.0
2011-06-30 10:05:00,31.19,31.22,31.18,31.18,13800.0,21.1783,21.1987,21.1715,21.1715,13800.0
2011-06-30 10:10:00,31.18,31.18,31.16,31.18,16000.0,21.1715,21.1715,21.1579,21.1715,16000.0
2011-06-30 10:15:00,31.18,31.19,31.15,31.16,13700.0,21.1715,21.1783,21.1511,21.1579,13700.0
2011-06-30 10:20:00,31.17,31.23,31.15,31.23,23900.0,21.1647,21.2054,21.1511,21.2054,23900.0
2011-06-30 10:25:00,31.24,31.25,31.2,31.25,32000.0,21.2122,21.219,21.1851,21.219,32000.0
2011-06-30 10:30:00,31.25,31.25,31.18,31.2,33100.0,21.219,21.219,21.1715,21.1851,33100.0
2011-06-30 10:35:00,31.2,31.23,31.18,31.23,13900.0,21.1851,21.2054,21.1715,21.2054,13900.0
2011-06-30 10:40:00,31.23,31.24,31.19,31.19,10300.0,21.2054,21.2122,21.1783,21.1783,10300.0
2011-06-30 10:45:00,31.2,31.21,31.17,31.19,41500.0,21.1851,21.1919,21.1647,21.1783,41500.0
2011-06-30 10:50:00,31.19,31.19,31.16,31.17,45100.0,21.1783,21.1783,21.1579,21.1647,45100.0
2011-06-30 10:55:00,31.16,31.17,31.14,31.15,12900.0,21.1579,21.1647,21.1443,21.1511,12900.0
2011-06-30 11:00:00,31.15,31.16,31.12,31.15,21200.0,21.1511,21.1579,21.1308,21.1511,21200.0
2011-06-30 11:05:00,31.15,31.16,31.13,31.15,16200.0,21.1511,21.1579,21.1375,21.1511,16200.0
2011-06-30 11:10:00,31.15,31.17,31.15,31.16,12200.0,21.1511,21.1647,21.1511,21.1579,12200.0
2011-06-30 11:15:00,31.16,31.17,31.12,31.12,12900.0,21.1579,21.1647,21.1308,21.1308,12900.0
2011-06-30 11:20:00,31.12,31.15,31.11,31.11,63900.0,21.1308,21.1511,21.124,21.124,63900.0
2011-06-30 11:25:00,31.11,31.11,31.1,31.11,14600.0,21.124,21.124,21.1172,21.124,14600.0
2011-06-30 11:30:00,31.11,31.13,31.1,31.1,17800.0,21.124,21.1375,21.1172,21.1172,17800.0
2011-06-30 11:35:00,31.1,31.12,31.09,31.09,19800.0,21.1172,21.1308,21.1104,21.1104,19800.0
2011-06-30 11:40:00,31.09,31.11,31.07,31.11,13700.0,21.1104,21.124,21.0968,21.124,13700.0
2011-06-30 11:45:00,31.11,31.13,31.1,31.12,21000.0,21.124,21.1375,21.1172,21.1308,21000.0
2011-06-30 11:50:00,31.12,31.12,31.07,31.08,13200.0,21.1308,21.1308,21.0968,21.1036,13200.0
2011-06-30 11:55:00,31.09,31.12,31.08,31.09,7000.0,21.1104,21.1308,21.1036,21.1104,7000.0
2011-06-30 12:00:00,31.09,31.12,31.09,31.1,14900.0,21.1104,21.1308,21.1104,21.1172,14900.0
2011-06-30 12:05:00,31.11,31.12,31.1,31.11,6200.0,21.124,21.1308,21.1172,21.124,6200.0
2011-06-30 12:10:00,31.11,31.12,31.1,31.1,9900.0,21.124,21.1308,21.1172,21.1172,9900.0
2011-06-30 12:15:00,31.1,31.11,31.09,31.1,17300.0,21.1172,21.124,21.1104,21.1172,17300.0
2011-06-30 12:20:00,31.1,31.11,31.09,31.11,5700.0,21.1172,21.124,21.1104,21.124,5700.0
2011-06-30 12:25:00,31.11,31.15,31.11,31.13,18200.0,21.124,21.1511,21.124,21.1375,18200.0
2011-06-30 12:30:00,31.13,31.14,31.12,31.14,3700.0,21.1375,21.1443,21.1308,21.1443,3700.0
2011-06-30 12:35:00,31.14,31.14,31.13,31.13,6400.0,21.1443,21.1443,21.1375,21.1375,6400.0
2011-06-30 12:40:00,31.14,31.14,31.12,31.14,8800.0,21.1443,21.1443,21.1308,21.1443,8800.0
2011-06-30 12:45:00,31.14,31.16,31.14,31.16,10600.0,21.1443,21.1579,21.1443,21.1579,10600.0
2011-06-30 12:50:00,31.16,31.17,31.16,31.16,15900.0,21.1579,21.1647,21.1579,21.1579,15900.0
2011-06-30 12:55:00,31.17,31.17,31.16,31.16,10800.0,21.1647,21.1647,21.1579,21.1579,10800.0
2011-06-30 13:00:00,31.16,31.16,31.15,31.16,7100.0,21.1579,21.1579,21.1511,21.1579,7100.0
2011-06-30 13:05:00,31.15,31.17,31.15,31.17,14700.0,21.1511,21.1647,21.1511,21.1647,14700.0
2011-06-30 13:10:00,31.16,31.17,31.16,31.17,7500.0,21.1579,21.1647,21.1579,21.1647,7500.0
2011-06-30 13:15:00,31.16,31.16,31.15,31.15,4800.0,21.1579,21.1579,21.1511,21.1511,4800.0
2011-06-30 13:20:00,31.15,31.16,31.13,31.14,15500.0,21.1511,21.1579,21.1375,21.1443,15500.0
2011-06-30 13:25:00,31.14,31.16,31.13,31.16,11600.0,21.1443,21.1579,21.1375,21.1579,11600.0
2011-06-30 13:30:00,31.16,31.17,31.14,31.16,74700.0,21.1579,21.1647,21.1443,21.1579,74700.0
2011-06-30 13:35:00,31.15,31.17,31.15,31.17,7200.0,21.1511,21.1647,21.1511,21.1647,7200.0
2011-06-30 13:40:00,31.17,31.18,31.16,31.18,5900.0,21.1647,21.1715,21.1579,21.1715,5900.0
2011-06-30 13:45:00,31.18,31.19,31.17,31.18,6900.0,21.1715,21.1783,21.1647,21.1715,6900.0
2011-06-30 13:50:00,31.19,31.19,31.17,31.17,10500.0,21.1783,21.1783,21.1647,21.1647,10500.0
2011-06-30 13:55:00,31.18,31.18,31.17,31.18,1800.0,21.1715,21.1715,21.1647,21.1715,1800.0
2011-06-30 14:00:00,31.17,31.19,31.16,31.17,26800.0,21.1647,21.1783,21.1579,21.1647,26800.0
2011-06-30 14:05:00,31.17,31.19,31.16,31.19,13900.0,21.1647,21.1783,21.1579,21.1783,13900.0
2011-06-30 14:10:00,31.18,31.2,31.18,31.19,11400.0,21.1715,21.1851,21.1715,21.1783,11400.0
2011-06-30 14:15:00,31.18,31.19,31.15,31.17,15800.0,21.1715,21.1783,21.1511,21.1647,15800.0
2011-06-30 14:20:00,31.17,31.18,31.15,31.17,17400.0,21.1647,21.1715,21.1511,21.1647,17400.0
2011-06-30 14:25:00,31.16,31.18,31.16,31.16,15800.0,21.1579,21.1715,21.1579,21.1579,15800.0
2011-06-30 14:30:00,31.17,31.17,31.16,31.16,12500.0,21.1647,21.1647,21.1579,21.1579,12500.0
2011-06-30 14:35:00,31.17,31.18,31.15,31.15,17300.0,21.1647,21.1715,21.1511,21.1511,17300.0
2011-06-30 14:40:00,31.15,31.16,31.13,31.13,26300.0,21.1511,21.1579,21.1375,21.1375,26300.0
2011-06-30 14:45:00,31.13,31.13,31.12,31.13,14200.0,21.1375,21.1375,21.1308,21.1375,14200.0
2011-06-30 14:50:00,31.13,31.15,31.12,31.15,38200.0,21.1375,21.1511,21.1308,21.1511,38200.0
2011-06-30 14:55:00,31.15,31.16,31.12,31.12,17000.0,21.1511,21.1579,21.1308,21.1308,17000.0
2011-06-30 15:00:00,31.11,31.13,31.11,31.11,11400.0,21.124,21.1375,21.124,21.124,11400.0
2011-06-30 15:05:00,31.11,31.13,31.11,31.12,15900.0,21.124,21.1375,21.124,21.1308,15900.0
2011-06-30 15:10:00,31.13,31.13,31.11,31.12,10400.0,21.1375,21.1375,21.124,21.1308,10400.0
2011-06-30 15:15:00,31.11,31.14,31.11,31.13,14600.0,21.124,21.1443,21.124,21.1375,14600.0
2011-06-30 15:20:00,31.13,31.16,31.13,31.15,19700.0,21.1375,21.1579,21.1375,21.1511,19700.0
2011-06-30 15:25:00,31.15,31.16,31.13,31.13,21300.0,21.1511,21.1579,21.1375,21.1375,21300.0
2011-06-30 15:30:00,31.14,31.17,31.13,31.17,38500.0,21.1443,21.1647,21.1375,21.1647,38500.0
2011-06-30 15:35:00,31.17,31.19,31.16,31.19,24100.0,21.1647,21.1783,21.1579,21.1783,24100.0
2011-06-30 15:40:00,31.19,31.2,31.18,31.2,61300.0,21.1783,21.1851,21.1715,21.1851,61300.0
2011-06-30 15:45:00,31.2,31.24,31.2,31.22,158800.0,21.1851,21.2122,21.1851,21.1987,158800.0
2011-06-30 15:50:00,31.22,31.22,31.19,31.22,113900.0,21.1987,21.1987,21.1783,21.1987,113900.0
2011-06-30 15:55:00,31.22,31.22,31.19,31.19,129500.0,21.1987,21.1987,21.1783,21.1783,129500.0
2011-07-01 09:30:00,31.05,31.13,30.91,30.97,125600.0,21.0832,21.1375,20.9882,21.0289,125600.0
2011-07-01 09:35:00,31.0,31.03,30.98,31.0,10400.0,21.0493,21.0696,21.0357,21.0493,10400.0
2011-07-01 09:40:00,30.99,30.99,30.91,30.94,12400.0,21.0425,21.0425,20.9882,21.0085,12400.0
2011-07-01 09:45:00,30.94,31.03,30.94,31.02,12100.0,21.0085,21.0696,21.0085,21.0629,12100.0
2011-07-01 09:50:00,31.03,31.12,31.02,31.12,13600.0,21.0696,21.1308,21.0629,21.1308,13600.0
2011-07-01 09:55:00,31.12,31.14,31.1,31.1,6900.0,21.1308,21.1443,21.1172,21.1172,6900.0
2011-07-01 10:00:00,31.1,31.25,31.1,31.23,39300.0,21.1172,21.219,21.1172,21.2054,39300.0
2011-07-01 10:05:00,31.23,31.23,31.2,31.22,18200.0,21.2054,21.2054,21.1851,21.1987,18200.0
2011-07-01 10:10:00,31.23,31.23,31.2,31.21,21700.0,21.2054,21.2054,21.1851,21.1919,21700.0
2011-07-01 10:15:00,31.22,31.23,31.19,31.19,25100.0,21.1987,21.2054,21.1783,21.1783,25100.0
2011-07-01 10:20:00,31.19,31.21,31.16,31.16,19900.0,21.1783,21.1919,21.1579,21.1579,19900.0
2011-07-01 10:25:00,31.16,31.21,31.16,31.19,25900.0,21.1579,21.1919,21.1579,21.1783,25900.0
2011-07-01 10:30:00,31.2,31.2,31.18,31.19,19100.0,21.1851,21.1851,21.1715,21.1783,19100.0
2011-07-01 10:35:00,31.2,31.21,31.17,31.17,38400.0,21.1851,21.1919,21.1647,21.1647,38400.0
2011-07-01 10:40:00,31.17,31.2,31.17,31.2,6900.0,21.1647,21.1851,21.1647,21.1851,6900.0
2011-07-01 10:45:00,31.2,31.2,31.16,31.18,11300.0,21.1851,21.1851,21.1579,21.1715,11300.0
2011-07-01 10:50:00,31.18,31.2,31.18,31.18,11300.0,21.1715,21.1851,21.1715,21.1715,11300.0
2011-07-01 10:55:00,31.18,31.18,31.15,31.17,8200.0,21.1715,21.1715,21.1511,21.1647,8200.0
2011-07-01 11:00:00,31.17,31.22,31.17,31.22,11600.0,21.1647,21.1987,21.1647,21.1987,11600.0
2011-07-01 11:05:00,31.22,31.23,31.21,31.21,11400.0,21.1987,21.2054,21.1919,21.1919,11400.0
2011-07-01 11:10:00,31.22,31.22,31.21,31.21,4100.0,21.1987,21.1987,21.1919,21.1919,4100.0
2011-07-01 11:15:00,31.22,31.23,31.21,31.22,7500.0,21.1987,21.2054,21.1919,21.1987,7500.0
2011-07-01 11:20:00,31.22,31.23,31.21,31.22,13700.0,21.1987,21.2054,21.1919,21.1987,13700.0
2011-07-01 11:25:00,31.22,31.25,31.21,31.24,15100.0,21.1987,21.219,21.1919,21.2122,15100.0
2011-07-01 11:30:00,31.24,31.25,31.23,31.25,11400.0,21.2122,21.219,21.2054,21.219,11400.0
2011-07-01 11:35:00,31.25,31.25,31.23,31.24,9500.0,21.219,21.219,21.2054,21.2122,9500.0
2011-07-01 11:40:00,31.23,31.24,31.23,31.24,3200.0,21.2054,21.2122,21.2054,21.2122,3200.0
2011-07-01 11:45:00,31.24,31.24,31.23,31.24,3100.0,21.2122,21.2122,21.2054,21.2122,3100.0
2011-07-01 11:50:00,31.23,31.24,31.23,31.24,9800.0,21.2054,21.2122,21.2054,21.2122,9800.0
2011-07-01 11:55:00,31.23,31.25,31.23,31.24,12700.0,21.2054,21.219,21.2054,21.2122,12700.0
2011-07-01 12:00:00,31.24,31.25,31.23,31.25,8800.0,21.2122,21.219,21.2054,21.219,8800.0
2011-07-01 12:05:00,31.25,31.25,31.24,31.25,7700.0,21.219,21.219,21.2122,21.219,7700.0
2011-07-01 12:10:00,31.25,31.25,31.24,31.25,8200.0,21.219,21.219,21.2122,21.219,8200.0
2011-07-01 12:15:00,31.24,31.25,31.24,31.25,17100.0,21.2122,21.219,21.2122,21.219,17100.0
2011-07-01 12:20:00,31.25,31.25,31.24,31.25,14500.0,21.219,21.219,21.2122,21.219,14500.0
2011-07-01 12:25:00,31.25,31.28,31.24,31.27,27100.0,21.219,21.2394,21.2122,21.2326,27100.0
2011-07-01 12:30:00,31.27,31.27,31.25,31.27,19000.0,21.2326,21.2326,21.219,21.2326,19000.0
2011-07-01 12:35:00,31.27,31.27,31.26,31.26,7000.0,21.2326,21.2326,21.2258,21.2258,7000.0
2011-07-01 12:40:00,31.27,31.27,31.26,31.27,5400.0,21.2326,21.2326,21.2258,21.2326,5400.0
2011-07-01 12:45:00,31.27,31.31,31.27,31.3,30000.0,21.2326,21.2598,21.2326,21.253,30000.0
2011-07-01 12:50:00,31.3,31.31,31.29,31.3,17600.0,21.253,21.2598,21.2462,21.253,17600.0
2011-07-01 12:55:00,31.31,31.32,31.3,31.32,14300.0,21.2598,21.2666,21.253,21.2666,14300.0
2011-07-01 13:00:00,31.31,31.36,31.31,31.35,26400.0,21.2598,21.2937,21.2598,21.2869,26400.0
2011-07-01 13:05:00,31.36,31.37,31.35,31.37,22500.0,21.2937,21.3005,21.2869,21.3005,22500.0
2011-07-01 13:10:00,31.37,31.38,31.36,31.37,22800.0,21.3005,21.3073,21.2937,21.3005,22800.0
2011-07-01 13:15:00,31.37,31.37,31.36,31.36,6300.0,21.3005,21.3005,21.2937,21.2937,6300.0
2011-07-01 13:20:00,31.37,31.37,31.36,31.37,8000.0,21.3005,21.3005,21.2937,21.3005,8000.0
2011-07-01 13:25:00,31.37,31.37,31.36,31.36,9700.0,21.3005,21.3005,21.2937,21.2937,9700.0
2011-07-01 13:30:00,31.37,31.37,31.36,31.36,5100.0,21.3005,21.3005,21.2937,21.2937,5100.0
2011-07-01 13:35:00,31.37,31.42,31.36,31.4,70700.0,21.3005,21.3345,21.2937,21.3209,70700.0
2011-07-01 13:40:00,31.39,31.41,31.39,31.41,24400.0,21.3141,21.3277,21.3141,21.3277,24400.0
2011-07-01 13:45:00,31.41,31.41,31.37,31.37,14800.0,21.3277,21.3277,21.3005,21.3005,14800.0
2011-07-01 13:50:00,31.37,31.38,31.37,31.38,6500.0,21.3005,21.3073,21.3005,21.3073,6500.0
2011-07-01 13:55:00,31.37,31.38,31.37,31.38,8600.0,21.3005,21.3073,21.3005,21.3073,8600.0
2011-07-01 14:00:00,31.37,31.38,31.34,31.34,25400.0,21.3005,21.3073,21.2801,21.2801,25400.0
2011-07-01 14:05:00,31.34,31.34,31.32,31.32,13000.0,21.2801,21.2801,21.2666,21.2666,13000.0
2011-07-01 14:10:00,31.33,31.34,31.32,31.34,8100.0,21.2733,21.2801,21.2666,21.2801,8100.0
2011-07-01 14:15:00,31.33,31.35,31.33,31.35,6300.0,21.2733,21.2869,21.2733,21.2869,6300.0
2011-07-01 14:20:00,31.35,31.36,31.34,31.36,9000.0,21.2869,21.2937,21.2801,21.2937,9000.0
2011-07-01 14:25:00,31.36,31.36,31.35,31.36,5300.0,21.2937,21.2937,21.2869,21.2937,5300.0
2011-07-01 14:30:00,31.36,31.38,31.35,31.37,24800.0,21.2937,21.3073,21.2869,21.3005,24800.0
2011-07-01 14:35:00,31.37,31.37,31.35,31.36,35600.0,21.3005,21.3005,21.2869,21.2937,35600.0
2011-07-01 14:40:00,31.36,31.36,31.35,31.35,13800.0,21.2937,21.2937,21.2869,21.2869,13800.0
2011-07-01 14:45:00,31.36,31.36,31.34,31.36,19300.0,21.2937,21.2937,21.2801,21.2937,19300.0
2011-07-01 14:50:00,31.35,31.37,31.35,31.35,20600.0,21.2869,21.3005,21.2869,21.2869,20600.0
2011-07-01 14:55:00,31.36,31.36,31.34,31.35,31400.0,21.2937,21.2937,21.2801,21.2869,31400.0
2011-07-01 15:00:00,31.36,31.38,31.35,31.37,16200.0,21.2937,21.3073,21.2869,21.3005,16200.0
2011-07-01 15:05:00,31.37,31.38,31.37,31.38,15100.0,21.3005,21.3073,21.3005,21.3073,15100.0
2011-07-01 15:10:00,31.38,31.38,31.35,31.36,33700.0,21.3073,21.3073,21.2869,21.2937,33700.0
2011-07-01 15:15:00,31.37,31.37,31.35,31.35,11000.0,21.3005,21.3005,21.2869,21.2869,11000.0
2011-07-01 15:20:00,31.35,31.36,31.34,31.35,15700.0,21.2869,21.2937,21.2801,21.2869,15700.0
2011-07-01 15:25:00,31.35,31.36,31.35,31.36,25700.0,21.2869,21.2937,21.2869,21.2937,25700.0
2011-07-01 15:30:00,31.36,31.37,31.35,31.37,22200.0,21.2937,21.3005,21.2869,21.3005,22200.0
2011-07-01 15:35:00,31.37,31.38,31.36,31.37,28200.0,21.3005,21.3073,21.2937,21.3005,28200.0
2011-07-01 15:40:00,31.37,31.39,31.36,31.37,65800.0,21.3005,21.3141,21.2937,21.3005,65800.0
2011-07-01 15:45:00,31.37,31.4,31.37,31.39,127400.0,21.3005,21.3209,21.3005,21.3141,127400.0
2011-07-01 15:50:00,31.39,31.4,31.37,31.37,64200.0,21.3141,21.3209,21.3005,21.3005,64200.0
2011-07-01 15:55:00,31.38,31.4,31.38,31.39,124600.0,21.3073,21.3209,21.3073,21.3141,124600.0
2011-07-05 09:30:00,31.5,31.5,31.34,31.34,64200.0,21.3888,21.3888,21.2801,21.2801,64200.0
2011-07-05 09:35:00,31.34,31.37,31.26,31.26,22800.0,21.2801,21.3005,21.2258,21.2258,22800.0
2011-07-05 09:40:00,31.25,31.27,31.21,31.26,35400.0,21.219,21.2326,21.1919,21.2258,35400.0
2011-07-05 09:45:00,31.26,31.27,31.18,31.18,29100.0,21.2258,21.2326,21.1715,21.1715,29100.0
2011-07-05 09:50:00,31.18,31.19,31.11,31.13,39400.0,21.1715,21.1783,21.124,21.1375,39400.0
2011-07-05 09:55:00,31.13,31.14,31.1,31.1,56000.0,21.1375,21.1443,21.1172,21.1172,56000.0
2011-07-05 10:00:00,31.1,31.24,31.07,31.24,41100.0,21.1172,21.2122,21.0968,21.2122,41100.0
2011-07-05 10:05:00,31.24,31.28,31.24,31.28,10500.0,21.2122,21.2394,21.2122,21.2394,10500.0
2011-07-05 10:10:00,31.28,31.31,31.28,31.28,12700.0,21.2394,21.2598,21.2394,21.2394,12700.0
2011-07-05 10:15:00,31.27,31.28,31.22,31.24,11400.0,21.2326,21.2394,21.1987,21.2122,11400.0
2011-07-05 10:20:00,31.23,31.27,31.23,31.26,23900.0,21.2054,21.2326,21.2054,21.2258,23900.0
2011-07-05 10:25:00,31.24,31.3,31.24,31.29,20800.0,21.2122,21.253,21.2122,21.2462,20800.0
2011-07-05 10:30:00,31.3,31.31,31.29,31.3,13200.0,21.253,21.2598,21.2462,21.253,13200.0
2011-07-05 10:35:00,31.29,31.33,31.28,31.33,11400.0,21.2462,21.2733,21.2394,21.2733,11400.0
2011-07-05 10:40:00,31.32,31.35,31.32,31.33,13500.0,21.2666,21.2869,21.2666,21.2733,13500.0
2011-07-05 10:45:00,31.32,31.33,31.28,31.29,8500.0,21.2666,21.2733,21.2394,21.2462,8500.0
2011-07-05 10:50:00,31.29,31.31,31.28,31.29,22200.0,21.2462,21.2598,21.2394,21.2462,22200.0
2011-07-05 10:55:00,31.28,31.29,31.24,31.26,18000.0,21.2394,21.2462,21.2122,21.2258,18000.0
2011-07-05 11:00:00,31.26,31.27,31.23,31.24,21400.0,21.2258,21.2326,21.2054,21.2122,21400.0
2011-07-05 11:05:00,31.24,31.26,31.23,31.25,18300.0,21.2122,21.2258,21.2054,21.219,18300.0
2011-07-05 11:10:00,31.26,31.26,31.23,31.23,19100.0,21.2258,21.2258,21.2054,21.2054,19100.0
2011-07-05 11:15:00,31.24,31.27,31.23,31.27,11600.0,21.2122,21.2326,21.2054,21.2326,11600.0
2011-07-05 11:20:00,31.27,31.29,31.27,31.29,16900.0,21.2326,21.2462,21.2326,21.2462,16900.0
2011-07-05 11:25:00,31.29,31.31,31.26,31.27,62800.0,21.2462,21.2598,21.2258,21.2326,62800.0
2011-07-05 11:30:00,31.28,31.31,31.26,31.27,32300.0,21.2394,21.2598,21.2258,21.2326,32300.0
2011-07-05 11:35:00,31.27,31.29,31.25,31.29,13500.0,21.2326,21.2462,21.219,21.2462,13500.0
2011-07-05 11:40:00,31.29,31.31,31.27,31.31,14700.0,21.2462,21.2598,21.2326,21.2598,14700.0
2011-07-05 11:45:00,31.31,31.31,31.25,31.26,27900.0,21.2598,21.2598,21.219,21.2258,27900.0
2011-07-05 11:50:00,31.25,31.26,31.25,31.25,6600.0,21.219,21.2258,21.219,21.219,6600.0
2011-07-05 11:55:00,31.25,31.26,31.24,31.26,14000.0,21.219,21.2258,21.2122,21.2258,14000.0
2011-07-05 12:00:00,31.26,31.27,31.26,31.26,13200.0,21.2258,21.2326,21.2258,21.2258,13200.0
2011-07-05 12:05:00,31.27,31.27,31.24,31.24,10200.0,21.2326,21.2326,21.2122,21.2122,10200.0
2011-07-05 12:10:00,31.25,31.25,31.21,31.21,7400.0,21.219,21.219,21.1919,21.1919,7400.0
2011-07-05 12:15:00,31.21,31.22,31.19,31.2,12300.0,21.1919,21.1987,21.1783,21.1851,12300.0
2011-07-05 12:20:00,31.2,31.21,31.19,31.2,6300.0,21.1851,21.1919,21.1783,21.1851,6300.0
2011-07-05 12:25:00,31.2,31.21,31.19,31.21,8900.0,21.1851,21.1919,21.1783,21.1919,8900.0
2011-07-05 12:30:00,31.21,31.22,31.21,31.22,30100.0,21.1919,21.1987,21.1919,21.1987,30100.0
2011-07-05 12:35:00,31.21,31.22,31.21,31.21,7500.0,21.1919,21.1987,21.1919,21.1919,7500.0
2011-07-05 12:40:00,31.22,31.23,31.21,31.23,13600.0,21.1987,21.2054,21.1919,21.2054,13600.0
2011-07-05 12:45:00,31.22,31.23,31.18,31.18,21300.0,21.1987,21.2054,21.1715,21.1715,21300.0
2011-07-05 12:50:00,31.18,31.21,31.18,31.21,9500.0,21.1715,21.1919,21.1715,21.1919,9500.0
2011-07-05 12:55:00,31.21,31.23,31.21,31.23,13400.0,21.1919,21.2054,21.1919,21.2054,13400.0
2011-07-05 13:00:00,31.23,31.24,31.22,31.23,10100.0,21.2054,21.2122,21.1987,21.2054,10100.0
2011-07-05 13:05:00,31.23,31.24,31.23,31.23,7900.0,21.2054,21.2122,21.2054,21.2054,7900.0
2011-07-05 13:10:00,31.23,31.24,31.22,31.23,16800.0,21.2054,21.2122,21.1987,21.2054,16800.0
2011-07-05 13:15:00,31.23,31.23,31.22,31.22,9500.0,21.2054,21.2054,21.1987,21.1987,9500.0
2011-07-05 13:20:00,31.23,31.24,31.22,31.23,11400.0,21.2054,21.2122,21.1987,21.2054,11400.0
2011-07-05 13:25:00,31.23,31.24,31.23,31.24,1900.0,21.2054,21.2122,21.2054,21.2122,1900.0
2011-07-05 13:30:00,31.23,31.25,31.23,31.25,10000.0,21.2054,21.219,21.2054,21.219,10000.0
2011-07-05 13:35:00,31.24,31.26,31.24,31.26,10000.0,21.2122,21.2258,21.2122,21.2258,10000.0
2011-07-05 13:40:00,31.26,31.27,31.25,31.27,5900.0,21.2258,21.2326,21.219,21.2326,5900.0
2011-07-05 13:45:00,31.27,31.32,31.27,31.32,16900.0,21.2326,21.2666,21.2326,21.2666,16900.0
2011-07-05 13:50:00,31.32,31.32,31.29,31.3,26000.0,21.2666,21.2666,21.2462,21.253,26000.0
2011-07-05 13:55:00,31.31,31.33,31.31,31.32,19100.0,21.2598,21.2733,21.2598,21.2666,19100.0
2011-07-05 14:00:00,31.33,31.33,31.27,31.28,55200.0,21.2733,21.2733,21.2326,21.2394,55200.0
2011-07-05 14:05:00,31.28,31.3,31.27,31.27,19000.0,21.2394,21.253,21.2326,21.2326,19000.0
2011-07-05 14:10:00,31.27,31.29,31.26,31.29,19700.0,21.2326,21.2462,21.2258,21.2462,19700.0
2011-07-05 14:15:00,31.3,31.3,31.25,31.26,26200.0,21.253,21.253,21.219,21.2258,26200.0
2011-07-05 14:20:00,31.26,31.27,31.24,31.24,22200.0,21.2258,21.2326,21.2122,21.2122,22200.0
2011-07-05 14:25:00,31.25,31.25,31.21,31.21,14900.0,21.219,21.219,21.1919,21.1919,14900.0
2011-07-05 14:30:00,31.22,31.23,31.21,31.22,14600.0,21.1987,21.2054,21.1919,21.1987,14600.0
2011-07-05 14:35:00,31.21,31.26,31.21,31.25,32900.0,21.1919,21.2258,21.1919,21.219,32900.0
2011-07-05 14:40:00,31.25,31.26,31.24,31.25,16200.0,21.219,21.2258,21.2122,21.219,16200.0
2011-07-05 14:45:00,31.25,31.25,31.24,31.24,9700.0,21.219,21.219,21.2122,21.2122,9700.0
2011-07-05 14:50:00,31.24,31.25,31.24,31.25,6000.0,21.2122,21.219,21.2122,21.219,6000.0
2011-07-05 14:55:00,31.24,31.25,31.22,31.25,21600.0,21.2122,21.219,21.1987,21.219,21600.0
2011-07-05 15:00:00,31.25,31.25,31.22,31.23,22800.0,21.219,21.219,21.1987,21.2054,22800.0
2011-07-05 15:05:00,31.23,31.25,31.22,31.25,21200.0,21.2054,21.219,21.1987,21.219,21200.0
2011-07-05 15:10:00,31.26,31.26,31.24,31.26,17600.0,21.2258,21.2258,21.2122,21.2258,17600.0
2011-07-05 15:15:00,31.25,31.29,31.24,31.26,34300.0,21.219,21.2462,21.2122,21.2258,34300.0
2011-07-05 15:20:00,31.27,31.32,31.27,31.32,26500.0,21.2326,21.2666,21.2326,21.2666,26500.0
2011-07-05 15:25:00,31.32,31.32,31.3,31.32,24600.0,21.2666,21.2666,21.253,21.2666,24600.0
2011-07-05 15:30:00,31.32,31.35,31.31,31.32,36900.0,21.2666,21.2869,21.2598,21.2666,36900.0
2011-07-05 15:35:00,31.31,31.32,31.29,31.29,30100.0,21.2598,21.2666,21.2462,21.2462,30100.0
2011-07-05 15:40:00,31.3,31.31,31.29,31.31,38500.0,21.253,21.2598,21.2462,21.2598,38500.0
2011-07-05 15:45:00,31.31,31.32,31.29,31.3,44800.0,21.2598,21.2666,21.2462,21.253,44800.0
2011-07-05 15:50:00,31.29,31.3,31.28,31.3,67900.0,21.2462,21.253,21.2394,21.253,67900.0
2011-07-05 15:55:00,31.29,31.31,31.28,31.3,116000.0,21.2462,21.2598,21.2394,21.253,116000.0
2011-07-06 09:30:00,31.21,31.28,31.13,31.16,36200.0,21.1919,21.2394,21.1375,21.1579,36200.0
2011-07-06 09:35:00,31.18,31.24,31.18,31.18,15500.0,21.1715,21.2122,21.1715,21.1715,15500.0
2011-07-06 09:40:00,31.17,31.22,31.17,31.18,11100.0,21.1647,21.1987,21.1647,21.1715,11100.0
2011-07-06 09:45:00,31.18,31.22,31.16,31.18,38400.0,21.1715,21.1987,21.1579,21.1715,38400.0
2011-07-06 09:50:00,31.18,31.22,31.18,31.21,26800.0,21.1715,21.1987,21.1715,21.1919,26800.0
2011-07-06 09:55:00,31.2,31.21,31.17,31.2,20100.0,21.1851,21.1919,21.1647,21.1851,20100.0
2011-07-06 10:00:00,31.18,31.27,31.16,31.27,38600.0,21.1715,21.2326,21.1579,21.2326,38600.0
2011-07-06 10:05:00,31.27,31.27,31.2,31.22,30600.0,21.2326,21.2326,21.1851,21.1987,30600.0
2011-07-06 10:10:00,31.22,31.25,31.21,31.23,15900.0,21.1987,21.219,21.1919,21.2054,15900.0
2011-07-06 10:15:00,31.22,31.23,31.21,31.21,22500.0,21.1987,21.2054,21.1919,21.1919,22500.0
2011-07-06 10:20:00,31.21,31.21,31.18,31.2,31600.0,21.1919,21.1919,21.1715,21.1851,31600.0
2011-07-06 10:25:00,31.19,31.21,31.18,31.21,13700.0,21.1783,21.1919,21.1715,21.1919,13700.0
2011-07-06 10:30:00,31.21,31.25,31.2,31.24,35600.0,21.1919,21.219,21.1851,21.2122,35600.0
2011-07-06 10:35:00,31.23,31.27,31.23,31.27,23600.0,21.2054,21.2326,21.2054,21.2326,23600.0
2011-07-06 10:40:00,31.26,31.28,31.25,31.28,26600.0,21.2258,21.2394,21.219,21.2394,26600.0
2011-07-06 10:45:00,31.28,31.28,31.26,31.26,20200.0,21.2394,21.2394,21.2258,21.2258,20200.0
2011-07-06 10:50:00,31.26,31.3,31.26,31.29,27700.0,21.2258,21.253,21.2258,21.2462,27700.0
2011-07-06 10:55:00,31.29,31.29,31.28,31.28,7000.0,21.2462,21.2462,21.2394,21.2394,7000.0
2011-07-06 11:00:00,31.28,31.29,31.26,31.27,17200.0,21.2394,21.2462,21.2258,21.2326,17200.0
2011-07-06 11:05:00,31.27,31.28,31.26,31.26,11100.0,21.2326,21.2394,21.2258,21.2258,11100.0
2011-07-06 11:10:00,31.27,31.27,31.26,31.27,12300.0,21.2326,21.2326,21.2258,21.2326,12300.0
2011-07-06 11:15:00,31.27,31.28,31.25,31.27,22800.0,21.2326,21.2394,21.219,21.2326,22800.0
2011-07-06 11:20:00,31.27,31.29,31.27,31.29,18100.0,21.2326,21.2462,21.2326,21.2462,18100.0
2011-07-06 11:25:00,31.29,31.29,31.27,31.28,18200.0,21.2462,21.2462,21.2326,21.2394,18200.0
2011-07-06 11:30:00,31.28,31.29,31.27,31.29,21600.0,21.2394,21.2462,21.2326,21.2462,21600.0
2011-07-06 11:35:00,31.29,31.32,31.28,31.29,41700.0,21.2462,21.2666,21.2394,21.2462,41700.0
2011-07-06 11:40:00,31.3,31.34,31.29,31.31,15800.0,21.253,21.2801,21.2462,21.2598,15800.0
2011-07-06 11:45:00,31.32,31.32,31.3,31.3,7800.0,21.2666,21.2666,21.253,21.253,7800.0
2011-07-06 11:50:00,31.31,31.32,31.3,31.3,12400.0,21.2598,21.2666,21.253,21.253,12400.0
2011-07-06 11:55:00,31.3,31.32,31.3,31.32,9100.0,21.253,21.2666,21.253,21.2666,9100.0
2011-07-06 12:00:00,31.32,31.34,31.29,31.31,43500.0,21.2666,21.2801,21.2462,21.2598,43500.0
2011-07-06 12:05:00,31.32,31.33,31.29,31.31,62200.0,21.2666,21.2733,21.2462,21.2598,62200.0
2011-07-06 12:10:00,31.3,31.31,31.29,31.3,11400.0,21.253,21.2598,21.2462,21.253,11400.0
2011-07-06 12:15:00,31.3,31.31,31.28,31.31,10700.0,21.253,21.2598,21.2394,21.2598,10700.0
2011-07-06 12:20:00,31.3,31.31,31.29,31.3,15700.0,21.253,21.2598,21.2462,21.253,15700.0
2011-07-06 12:25:00,31.31,31.31,31.28,31.3,27500.0,21.2598,21.2598,21.2394,21.253,27500.0
2011-07-06 12:30:00,31.3,31.31,31.3,31.31,5600.0,21.253,21.2598,21.253,21.2598,5600.0
2011-07-06 12:35:00,31.31,31.32,31.3,31.32,18100.0,21.2598,21.2666,21.253,21.2666,18100.0
2011-07-06 12:40:00,31.31,31.32,31.3,31.31,4900.0,21.2598,21.2666,21.253,21.2598,4900.0
2011-07-06 12:45:00,31.3,31.32,31.3,31.32,10800.0,21.253,21.2666,21.253,21.2666,10800.0
2011-07-06 12:50:00,31.32,31.35,31.31,31.35,75700.0,21.2666,21.2869,21.2598,21.2869,75700.0
2011-07-06 12:55:00,31.35,31.36,31.32,31.33,39300.0,21.2869,21.2937,21.2666,21.2733,39300.0
2011-07-06 13:00:00,31.33,31.37,31.33,31.36,32500.0,21.2733,21.3005,21.2733,21.2937,32500.0
2011-07-06 13:05:00,31.35,31.36,31.34,31.36,23800.0,21.2869,21.2937,21.2801,21.2937,23800.0
2011-07-06 13:10:00,31.36,31.36,31.35,31.36,6700.0,21.2937,21.2937,21.2869,21.2937,6700.0
2011-07-06 13:15:00,31.36,31.39,31.35,31.37,28900.0,21.2937,21.3141,21.2869,21.3005,28900.0
2011-07-06 13:20:00,31.37,31.37,31.35,31.35,10000.0,21.3005,21.3005,21.2869,21.2869,10000.0
2011-07-06 13:25:00,31.35,31.36,31.35,31.36,6400.0,21.2869,21.2937,21.2869,21.2937,6400.0
2011-07-06 13:30:00,31.35,31.36,31.35,31.35,12700.0,21.2869,21.2937,21.2869,21.2869,12700.0
2011-07-06 13:35:00,31.35,31.36,31.35,31.36,2300.0,21.2869,21.2937,21.2869,21.2937,2300.0
2011-07-06 13:40:00,31.36,31.37,31.35,31.37,25000.0,21.2937,21.3005,21.2869,21.3005,25000.0
2011-07-06 13:45:00,31.37,31.37,31.36,31.37,6300.0,21.3005,21.3005,21.2937,21.3005,6300.0
2011-07-06 13:50:00,31.36,31.38,31.36,31.38,28700.0,21.2937,21.3073,21.2937,21.3073,28700.0
2011-07-06 13:55:00,31.37,31.39,31.37,31.39,31800.0,21.3005,21.3141,21.3005,21.3141,31800.0
2011-07-06 14:00:00,31.39,31.39,31.37,31.37,10700.0,21.3141,21.3141,21.3005,21.3005,10700.0
2011-07-06 14:05:00,31.37,31.38,31.36,31.36,15900.0,21.3005,21.3073,21.2937,21.2937,15900.0
2011-07-06 14:10:00,31.37,31.37,31.36,31.37,13500.0,21.3005,21.3005,21.2937,21.3005,13500.0
2011-07-06 14:15:00,31.37,31.37,31.36,31.36,45500.0,21.3005,21.3005,21.2937,21.2937,45500.0
2011-07-06 14:20:00,31.37,31.37,31.35,31.36,73200.0,21.3005,21.3005,21.2869,21.2937,73200.0
2011-07-06 14:25:00,31.36,31.36,31.35,31.35,12200.0,21.2937,21.2937,21.2869,21.2869,12200.0
2011-07-06 14:30:00,31.35,31.36,31.34,31.35,10900.0,21.2869,21.2937,21.2801,21.2869,10900.0
2011-07-06 14:35:00,31.35,31.37,31.34,31.36,35500.0,21.2869,21.3005,21.2801,21.2937,35500.0
2011-07-06 14:40:00,31.36,31.36,31.35,31.35,12900.0,21.2937,21.2937,21.2869,21.2869,12900.0
2011-07-06 14:45:00,31.35,31.37,31.35,31.36,43000.0,21.2869,21.3005,21.2869,21.2937,43000.0
2011-07-06 14:50:00,31.36,31.36,31.35,31.35,12700.0,21.2937,21.2937,21.2869,21.2869,12700.0
2011-07-06 14:55:00,31.35,31.36,31.32,31.32,31500.0,21.2869,21.2937,21.2666,21.2666,31500.0
2011-07-06 15:00:00,31.32,31.33,31.3,31.31,49500.0,21.2666,21.2733,21.253,21.2598,49500.0
2011-07-06 15:05:00,31.3,31.33,31.29,31.32,20000.0,21.253,21.2733,21.2462,21.2666,20000.0
2011-07-06 15:10:00,31.33,31.34,31.28,31.28,27300.0,21.2733,21.2801,21.2394,21.2394,27300.0
2011-07-06 15:15:00,31.29,31.31,31.28,31.31,19100.0,21.2462,21.2598,21.2394,21.2598,19100.0
2011-07-06 15:20:00,31.31,31.33,31.3,31.32,19300.0,21.2598,21.2733,21.253,21.2666,19300.0
2011-07-06 15:25:00,31.31,31.33,31.3,31.33,11800.0,21.2598,21.2733,21.253,21.2733,11800.0
2011-07-06 15:30:00,31.32,31.32,31.28,31.29,26800.0,21.2666,21.2666,21.2394,21.2462,26800.0
2011-07-06 15:35:00,31.29,31.31,31.28,31.31,41900.0,21.2462,21.2598,21.2394,21.2598,41900.0
2011-07-06 15:40:00,31.31,31.35,31.31,31.34,84500.0,21.2598,21.2869,21.2598,21.2801,84500.0
2011-07-06 15:45:00,31.35,31.38,31.33,31.34,123100.0,21.2869,21.3073,21.2733,21.2801,123100.0
2011-07-06 15:50:00,31.35,31.37,31.35,31.37,71300.0,21.2869,21.3005,21.2869,21.3005,71300.0
2011-07-06 15:55:00,31.36,31.38,31.34,31.35,265900.0,21.2937,21.3073,21.2801,21.2869,265900.0
2011-07-07 09:30:00,31.49,31.54,31.44,31.52,91800.0,21.382,21.4159,21.348,21.4024,91800.0
2011-07-07 09:35:00,31.53,31.53,31.48,31.5,41400.0,21.4091,21.4091,21.3752,21.3888,41400.0
2011-07-07 09:40:00,31.5,31.51,31.46,31.51,29400.0,21.3888,21.3956,21.3616,21.3956,29400.0
2011-07-07 09:45:00,31.5,31.51,31.49,31.49,49500.0,21.3888,21.3956,21.382,21.382,49500.0
2011-07-07 09:50:00,31.5,31.51,31.49,31.5,37700.0,21.3888,21.3956,21.382,21.3888,37700.0
2011-07-07 09:55:00,31.5,31.5,31.49,31.5,14100.0,21.3888,21.3888,21.382,21.3888,14100.0
2011-07-07 10:00:00,31.5,31.51,31.49,31.5,30900.0,21.3888,21.3956,21.382,21.3888,30900.0
2011-07-07 10:05:00,31.49,31.5,31.49,31.49,9800.0,21.382,21.3888,21.382,21.382,9800.0
2011-07-07 10:10:00,31.5,31.51,31.48,31.5,47500.0,21.3888,21.3956,21.3752,21.3888,47500.0
2011-07-07 10:15:00,31.5,31.51,31.48,31.49,33200.0,21.3888,21.3956,21.3752,21.382,33200.0
2011-07-07 10:20:00,31.48,31.51,31.48,31.49,35100.0,21.3752,21.3956,21.3752,21.382,35100.0
2011-07-07 10:25:00,31.5,31.5,31.48,31.5,28500.0,21.3888,21.3888,21.3752,21.3888,28500.0
2011-07-07 10:30:00,31.5,31.58,31.49,31.58,26600.0,21.3888,21.4431,21.382,21.4431,26600.0
2011-07-07 10:35:00,31.57,31.61,31.57,31.61,12200.0,21.4363,21.4635,21.4363,21.4635,12200.0
2011-07-07 10:40:00,31.61,31.65,31.6,31.63,47100.0,21.4635,21.4906,21.4567,21.4771,47100.0
2011-07-07 10:45:00,31.63,31.63,31.57,31.58,30500.0,21.4771,21.4771,21.4363,21.4431,30500.0
2011-07-07 10:50:00,31.59,31.6,31.58,31.59,10100.0,21.4499,21.4567,21.4431,21.4499,10100.0
2011-07-07 10:55:00,31.59,31.61,31.59,31.6,11300.0,21.4499,21.4635,21.4499,21.4567,11300.0
2011-07-07 11:00:00,31.6,31.62,31.6,31.62,12500.0,21.4567,21.4703,21.4567,21.4703,12500.0
2011-07-07 11:05:00,31.62,31.62,31.59,31.6,35000.0,21.4703,21.4703,21.4499,21.4567,35000.0
2011-07-07 11:10:00,31.6,31.63,31.6,31.62,21300.0,21.4567,21.4771,21.4567,21.4703,21300.0
2011-07-07 11:15:00,31.61,31.62,31.61,31.62,12100.0,21.4635,21.4703,21.4635,21.4703,12100.0
2011-07-07 11:20:00,31.62,31.62,31.61,31.61,31200.0,21.4703,21.4703,21.4635,21.4635,31200.0
2011-07-07 11:25:00,31.62,31.62,31.61,31.62,9700.0,21.4703,21.4703,21.4635,21.4703,9700.0
2011-07-07 11:30:00,31.61,31.63,31.61,31.62,14300.0,21.4635,21.4771,21.4635,21.4703,14300.0
2011-07-07 11:35:00,31.63,31.63,31.62,31.63,19000.0,21.4771,21.4771,21.4703,21.4771,19000.0
2011-07-07 11:40:00,31.63,31.63,31.62,31.63,13700.0,21.4771,21.4771,21.4703,21.4771,13700.0
2011-07-07 11:45:00,31.62,31.63,31.62,31.62,10400.0,21.4703,21.4771,21.4703,21.4703,10400.0
2011-07-07 11:50:00,31.62,31.63,31.62,31.63,7000.0,21.4703,21.4771,21.4703,21.4771,7000.0
2011-07-07 11:55:00,31.62,31.64,31.62,31.64,18700.0,21.4703,21.4838,21.4703,21.4838,18700.0
2011-07-07 12:00:00,31.64,31.64,31.63,31.64,13200.0,21.4838,21.4838,21.4771,21.4838,13200.0
2011-07-07 12:05:00,31.64,31.64,31.63,31.64,19100.0,21.4838,21.4838,21.4771,21.4838,19100.0
2011-07-07 12:10:00,31.64,31.67,31.64,31.67,19600.0,21.4838,21.5042,21.4838,21.5042,19600.0
2011-07-07 12:15:00,31.67,31.67,31.66,31.66,6300.0,21.5042,21.5042,21.4974,21.4974,6300.0
2011-07-07 12:20:00,31.67,31.69,31.66,31.69,24500.0,21.5042,21.5178,21.4974,21.5178,24500.0
2011-07-07 12:25:00,31.69,31.69,31.68,31.69,6300.0,21.5178,21.5178,21.511,21.5178,6300.0
2011-07-07 12:30:00,31.69,31.69,31.68,31.68,6200.0,21.5178,21.5178,21.511,21.511,6200.0
2011-07-07 12:35:00,31.68,31.69,31.68,31.69,5100.0,21.511,21.5178,21.511,21.5178,5100.0
2011-07-07 12:40:00,31.68,31.7,31.68,31.69,33300.0,21.511,21.5246,21.511,21.5178,33300.0
2011-07-07 12:45:00,31.69,31.69,31.68,31.68,11900.0,21.5178,21.5178,21.511,21.511,11900.0
2011-07-07 12:50:00,31.69,31.7,31.68,31.7,25600.0,21.5178,21.5246,21.511,21.5246,25600.0
2011-07-07 12:55:00,31.7,31.7,31.69,31.7,17100.0,21.5246,21.5246,21.5178,21.5246,17100.0
2011-07-07 13:00:00,31.7,31.7,31.69,31.69,11100.0,21.5246,21.5246,21.5178,21.5178,11100.0
2011-07-07 13:05:00,31.7,31.72,31.69,31.71,43900.0,21.5246,21.5382,21.5178,21.5314,43900.0
2011-07-07 13:10:00,31.71,31.72,31.7,31.72,24400.0,21.5314,21.5382,21.5246,21.5382,24400.0
2011-07-07 13:15:00,31.71,31.72,31.7,31.72,19700.0,21.5314,21.5382,21.5246,21.5382,19700.0
2011-07-07 13:20:00,31.71,31.73,31.71,31.73,25400.0,21.5314,21.545,21.5314,21.545,25400.0
2011-07-07 13:25:00,31.72,31.73,31.71,31.72,18700.0,21.5382,21.545,21.5314,21.5382,18700.0
2011-07-07 13:30:00,31.72,31.72,31.71,31.71,13200.0,21.5382,21.5382,21.5314,21.5314,13200.0
2011-07-07 13:35:00,31.71,31.72,31.71,31.72,7200.0,21.5314,21.5382,21.5314,21.5382,7200.0
2011-07-07 13:40:00,31.72,31.72,31.71,31.72,13500.0,21.5382,21.5382,21.5314,21.5382,13500.0
2011-07-07 13:45:00,31.71,31.72,31.67,31.69,45500.0,21.5314,21.5382,21.5042,21.5178,45500.0
2011-07-07 13:50:00,31.7,31.72,31.69,31.72,22400.0,21.5246,21.5382,21.5178,21.5382,22400.0
2011-07-07 13:55:00,31.72,31.72,31.69,31.69,19900.0,21.5382,21.5382,21.5178,21.5178,19900.0
2011-07-07 14:00:00,31.7,31.7,31.69,31.69,8400.0,21.5246,21.5246,21.5178,21.5178,8400.0
2011-07-07 14:05:00,31.69,31.71,31.69,31.71,24000.0,21.5178,21.5314,21.5178,21.5314,24000.0
2011-07-07 14:10:00,31.71,31.71,31.69,31.7,16800.0,21.5314,21.5314,21.5178,21.5246,16800.0
2011-07-07 14:15:00,31.7,31.71,31.69,31.71,25800.0,21.5246,21.5314,21.5178,21.5314,25800.0
2011-07-07 14:20:00,31.71,31.72,31.7,31.71,60900.0,21.5314,21.5382,21.5246,21.5314,60900.0
2011-07-07 14:25:00,31.71,31.73,31.7,31.71,58400.0,21.5314,21.545,21.5246,21.5314,58400.0
2011-07-07 14:30:00,31.7,31.71,31.7,31.7,19800.0,21.5246,21.5314,21.5246,21.5246,19800.0
2011-07-07 14:35:00,31.7,31.71,31.69,31.69,14900.0,21.5246,21.5314,21.5178,21.5178,14900.0
2011-07-07 14:40:00,31.7,31.71,31.68,31.69,33500.0,21.5246,21.5314,21.511,21.5178,33500.0
2011-07-07 14:45:00,31.69,31.69,31.68,31.68,11300.0,21.5178,21.5178,21.511,21.511,11300.0
2011-07-07 14:50:00,31.69,31.69,31.68,31.68,10600.0,21.5178,21.5178,21.511,21.511,10600.0
2011-07-07 14:55:00,31.68,31.69,31.68,31.68,18500.0,21.511,21.5178,21.511,21.511,18500.0
2011-07-07 15:00:00,31.68,31.69,31.66,31.66,41300.0,21.511,21.5178,21.4974,21.4974,41300.0
2011-07-07 15:05:00,31.67,31.67,31.65,31.65,24400.0,21.5042,21.5042,21.4906,21.4906,24400.0
2011-07-07 15:10:00,31.66,31.66,31.65,31.65,16000.0,21.4974,21.4974,21.4906,21.4906,16000.0
2011-07-07 15:15:00,31.66,31.66,31.65,31.66,24200.0,21.4974,21.4974,21.4906,21.4974,24200.0
2011-07-07 15:20:00,31.66,31.68,31.65,31.68,37600.0,21.4974,21.511,21.4906,21.511,37600.0
2011-07-07 15:25:00,31.68,31.68,31.63,31.63,48400.0,21.511,21.511,21.4771,21.4771,48400.0
2011-07-07 15:30:00,31.64,31.65,31.62,31.64,53900.0,21.4838,21.4906,21.4703,21.4838,53900.0
2011-07-07 15:35:00,31.65,31.65,31.62,31.63,73200.0,21.4906,21.4906,21.4703,21.4771,73200.0
2011-07-07 15:40:00,31.63,31.63,31.61,31.61,76500.0,21.4771,21.4771,21.4635,21.4635,76500.0
2011-07-07 15:45:00,31.61,31.62,31.55,31.56,134900.0,21.4635,21.4703,21.4227,21.4295,134900.0
2011-07-07 15:50:00,31.56,31.57,31.55,31.57,114900.0,21.4295,21.4363,21.4227,21.4363,114900.0
2011-07-07 15:55:00,31.56,31.57,31.55,31.55,190700.0,21.4295,21.4363,21.4227,21.4227,190700.0
2011-07-08 09:30:00,31.41,31.43,31.26,31.29,76600.0,21.3277,21.3412,21.2258,21.2462,76600.0
2011-07-08 09:35:00,31.27,31.27,31.12,31.13,56100.0,21.2326,21.2326,21.1308,21.1375,56100.0
2011-07-08 09:40:00,31.14,31.15,31.01,31.02,55200.0,21.1443,21.1511,21.0561,21.0629,55200.0
2011-07-08 09:45:00,31.02,31.04,31.0,31.0,89400.0,21.0629,21.0764,21.0493,21.0493,89400.0
2011-07-08 09:50:00,31.01,31.06,31.0,31.05,60100.0,21.0561,21.09,21.0493,21.0832,60100.0
2011-07-08 09:55:00,31.05,31.1,31.04,31.08,33000.0,21.0832,21.1172,21.0764,21.1036,33000.0
2011-07-08 10:00:00,31.08,31.11,31.08,31.09,25100.0,21.1036,21.124,21.1036,21.1104,25100.0
2011-07-08 10:05:00,31.09,31.11,31.08,31.1,18800.0,21.1104,21.124,21.1036,21.1172,18800.0
2011-07-08 10:10:00,31.11,31.13,31.08,31.13,46100.0,21.124,21.1375,21.1036,21.1375,46100.0
2011-07-08 10:15:00,31.13,31.14,31.09,31.11,47600.0,21.1375,21.1443,21.1104,21.124,47600.0
2011-07-08 10:20:00,31.11,31.11,31.07,31.1,18800.0,21.124,21.124,21.0968,21.1172,18800.0
2011-07-08 10:25:00,31.1,31.11,31.08,31.11,12800.0,21.1172,21.124,21.1036,21.124,12800.0
2011-07-08 10:30:00,31.11,31.11,31.06,31.08,20600.0,21.124,21.124,21.09,21.1036,20600.0
2011-07-08 10:35:00,31.09,31.12,31.08,31.12,21800.0,21.1104,21.1308,21.1036,21.1308,21800.0
2011-07-08 10:40:00,31.12,31.13,31.11,31.13,34400.0,21.1308,21.1375,21.124,21.1375,34400.0
2011-07-08 10:45:00,31.12,31.13,31.11,31.12,37100.0,21.1308,21.1375,21.124,21.1308,37100.0
2011-07-08 10:50:00,31.12,31.14,31.11,31.14,26500.0,21.1308,21.1443,21.124,21.1443,26500.0
2011-07-08 10:55:00,31.14,31.18,31.13,31.18,16200.0,21.1443,21.1715,21.1375,21.1715,16200.0
2011-07-08 11:00:00,31.18,31.18,31.13,31.13,18500.0,21.1715,21.1715,21.1375,21.1375,18500.0
2011-07-08 11:05:00,31.12,31.14,31.12,31.14,11300.0,21.1308,21.1443,21.1308,21.1443,11300.0
2011-07-08 11:10:00,31.14,31.14,31.13,31.13,7400.0,21.1443,21.1443,21.1375,21.1375,7400.0
2011-07-08 11:15:00,31.14,31.16,31.13,31.16,11100.0,21.1443,21.1579,21.1375,21.1579,11100.0
2011-07-08 11:20:00,31.16,31.19,31.15,31.19,9900.0,21.1579,21.1783,21.1511,21.1783,9900.0
2011-07-08 11:25:00,31.19,31.19,31.14,31.14,36300.0,21.1783,21.1783,21.1443,21.1443,36300.0
2011-07-08 11:30:00,31.15,31.15,31.13,31.14,10400.0,21.1511,21.1511,21.1375,21.1443,10400.0
2011-07-08 11:35:00,31.14,31.19,31.14,31.18,10000.0,21.1443,21.1783,21.1443,21.1715,10000.0
2011-07-08 11:40:00,31.19,31.19,31.18,31.18,11200.0,21.1783,21.1783,21.1715,21.1715,11200.0
2011-07-08 11:45:00,31.19,31.19,31.17,31.19,14900.0,21.1783,21.1783,21.1647,21.1783,14900.0
2011-07-08 11:50:00,31.19,31.19,31.18,31.18,9400.0,21.1783,21.1783,21.1715,21.1715,9400.0
2011-07-08 11:55:00,31.19,31.2,31.17,31.17,22600.0,21.1783,21.1851,21.1647,21.1647,22600.0
2011-07-08 12:00:00,31.18,31.18,31.17,31.18,7700.0,21.1715,21.1715,21.1647,21.1715,7700.0
2011-07-08 12:05:00,31.17,31.18,31.17,31.17,4000.0,21.1647,21.1715,21.1647,21.1647,4000.0
2011-07-08 12:10:00,31.18,31.18,31.15,31.16,9900.0,21.1715,21.1715,21.1511,21.1579,9900.0
2011-07-08 12:15:00,31.16,31.16,31.15,31.15,4500.0,21.1579,21.1579,21.1511,21.1511,4500.0
2011-07-08 12:20:00,31.15,31.16,31.13,31.14,7500.0,21.1511,21.1579,21.1375,21.1443,7500.0
2011-07-08 12:25:00,31.14,31.14,31.12,31.14,12800.0,21.1443,21.1443,21.1308,21.1443,12800.0
2011-07-08 12:30:00,31.13,31.14,31.13,31.13,8600.0,21.1375,21.1443,21.1375,21.1375,8600.0
2011-07-08 12:35:00,31.14,31.14,31.13,31.13,2700.0,21.1443,21.1443,21.1375,21.1375,2700.0
2011-07-08 12:40:00,31.14,31.15,31.13,31.15,12000.0,21.1443,21.1511,21.1375,21.1511,12000.0
2011-07-08 12:45:00,31.14,31.16,31.14,31.16,13200.0,21.1443,21.1579,21.1443,21.1579,13200.0
2011-07-08 12:50:00,31.15,31.16,31.13,31.13,11000.0,21.1511,21.1579,21.1375,21.1375,11000.0
2011-07-08 12:55:00,31.14,31.16,31.13,31.15,18200.0,21.1443,21.1579,21.1375,21.1511,18200.0
2011-07-08 13:00:00,31.15,31.16,31.15,31.16,3900.0,21.1511,21.1579,21.1511,21.1579,3900.0
2011-07-08 13:05:00,31.16,31.16,31.15,31.16,4200.0,21.1579,21.1579,21.1511,21.1579,4200.0
2011-07-08 13:10:00,31.16,31.16,31.15,31.16,6000.0,21.1579,21.1579,21.1511,21.1579,6000.0
2011-07-08 13:15:00,31.16,31.17,31.15,31.17,8700.0,21.1579,21.1647,21.1511,21.1647,8700.0
2011-07-08 13:20:00,31.17,31.18,31.15,31.16,19200.0,21.1647,21.1715,21.1511,21.1579,19200.0
2011-07-08 13:25:00,31.16,31.18,31.16,31.17,10000.0,21.1579,21.1715,21.1579,21.1647,10000.0
2011-07-08 13:30:00,31.18,31.19,31.17,31.19,8100.0,21.1715,21.1783,21.1647,21.1783,8100.0
2011-07-08 13:35:00,31.18,31.19,31.17,31.18,20700.0,21.1715,21.1783,21.1647,21.1715,20700.0
2011-07-08 13:40:00,31.17,31.19,31.17,31.19,10300.0,21.1647,21.1783,21.1647,21.1783,10300.0
2011-07-08 13:45:00,31.19,31.19,31.14,31.15,15200.0,21.1783,21.1783,21.1443,21.1511,15200.0
2011-07-08 13:50:00,31.15,31.15,31.14,31.15,8900.0,21.1511,21.1511,21.1443,21.1511,8900.0
2011-07-08 13:55:00,31.16,31.16,31.13,31.13,8800.0,21.1579,21.1579,21.1375,21.1375,8800.0
2011-07-08 14:00:00,31.14,31.16,31.13,31.16,22300.0,21.1443,21.1579,21.1375,21.1579,22300.0
2011-07-08 14:05:00,31.15,31.19,31.15,31.19,15600.0,21.1511,21.1783,21.1511,21.1783,15600.0
2011-07-08 14:10:00,31.19,31.19,31.18,31.18,13300.0,21.1783,21.1783,21.1715,21.1715,13300.0
2011-07-08 14:15:00,31.18,31.19,31.14,31.15,22500.0,21.1715,21.1783,21.1443,21.1511,22500.0
2011-07-08 14:20:00,31.14,31.15,31.12,31.14,12700.0,21.1443,21.1511,21.1308,21.1443,12700.0
2011-07-08 14:25:00,31.13,31.15,31.13,31.14,7700.0,21.1375,21.1511,21.1375,21.1443,7700.0
2011-07-08 14:30:00,31.15,31.17,31.15,31.17,19500.0,21.1511,21.1647,21.1511,21.1647,19500.0
2011-07-08 14:35:00,31.17,31.18,31.16,31.17,23400.0,21.1647,21.1715,21.1579,21.1647,23400.0
2011-07-08 14:40:00,31.18,31.18,31.17,31.17,7300.0,21.1715,21.1715,21.1647,21.1647,7300.0
2011-07-08 14:45:00,31.17,31.21,31.17,31.21,38000.0,21.1647,21.1919,21.1647,21.1919,38000.0
2011-07-08 14:50:00,31.21,31.21,31.2,31.21,14000.0,21.1919,21.1919,21.1851,21.1919,14000.0
2011-07-08 14:55:00,31.2,31.21,31.2,31.21,5400.0,21.1851,21.1919,21.1851,21.1919,5400.0
2011-07-08 15:00:00,31.21,31.24,31.2,31.24,26000.0,21.1919,21.2122,21.1851,21.2122,26000.0
2011-07-08 15:05:00,31.23,31.25,31.23,31.25,12900.0,21.2054,21.219,21.2054,21.219,12900.0
2011-07-08 15:10:00,31.25,31.25,31.24,31.24,9200.0,21.219,21.219,21.2122,21.2122,9200.0
2011-07-08 15:15:00,31.25,31.25,31.2,31.2,25000.0,21.219,21.219,21.1851,21.1851,25000.0
2011-07-08 15:20:00,31.2,31.22,31.2,31.22,22400.0,21.1851,21.1987,21.1851,21.1987,22400.0
2011-07-08 15:25:00,31.22,31.23,31.21,31.23,17600.0,21.1987,21.2054,21.1919,21.2054,17600.0
2011-07-08 15:30:00,31.23,31.26,31.21,31.25,55600.0,21.2054,21.2258,21.1919,21.219,55600.0
2011-07-08 15:35:00,31.25,31.26,31.24,31.26,55800.0,21.219,21.2258,21.2122,21.2258,55800.0
2011-07-08 15:40:00,31.25,31.26,31.23,31.26,90600.0,21.219,21.2258,21.2054,21.2258,90600.0
2011-07-08 15:45:00,31.26,31.27,31.25,31.26,52300.0,21.2258,21.2326,21.219,21.2258,52300.0
2011-07-08 15:50:00,31.26,31.26,31.25,31.26,62300.0,21.2258,21.2258,21.219,21.2258,62300.0
2011-07-08 15:55:00,31.26,31.3,31.25,31.29,159300.0,21.2258,21.253,21.219,21.2462,159300.0
2011-07-11 09:30:00,31.01,31.06,30.92,31.03,59300.0,21.0561,21.09,20.995,21.0696,59300.0
2011-07-11 09:35:00,31.02,31.05,30.98,31.01,34500.0,21.0629,21.0832,21.0357,21.0561,34500.0
2011-07-11 09:40:00,31.0,31.39,30.98,30.98,178100.0,21.0493,21.3141,21.0357,21.0357,178100.0
2011-07-11 09:45:00,30.99,30.99,30.92,30.96,36400.0,21.0425,21.0425,20.995,21.0221,36400.0
2011-07-11 09:50:00,30.96,31.0,30.95,30.99,22900.0,21.0221,21.0493,21.0153,21.0425,22900.0
2011-07-11 09:55:00,31.0,31.01,30.95,30.96,20400.0,21.0493,21.0561,21.0153,21.0221,20400.0
2011-07-11 10:00:00,30.96,31.0,30.95,30.99,29400.0,21.0221,21.0493,21.0153,21.0425,29400.0
2011-07-11 10:05:00,31.0,31.0,30.95,30.96,20600.0,21.0493,21.0493,21.0153,21.0221,20600.0
2011-07-11 10:10:00,30.95,30.96,30.92,30.93,32100.0,21.0153,21.0221,20.995,21.0017,32100.0
2011-07-11 10:15:00,30.94,30.95,30.92,30.92,34700.0,21.0085,21.0153,20.995,20.995,34700.0
2011-07-11 10:20:00,30.93,30.93,30.92,30.92,15500.0,21.0017,21.0017,20.995,20.995,15500.0
2011-07-11 10:25:00,30.92,30.93,30.92,30.93,23600.0,20.995,21.0017,20.995,21.0017,23600.0
2011-07-11 10:30:00,30.93,30.95,30.92,30.92,65200.0,21.0017,21.0153,20.995,20.995,65200.0
2011-07-11 10:35:00,30.91,30.95,30.89,30.94,40700.0,20.9882,21.0153,20.9746,21.0085,40700.0
2011-07-11 10:40:00,30.94,30.97,30.93,30.94,61100.0,21.0085,21.0289,21.0017,21.0085,61100.0
2011-07-11 10:45:00,30.95,30.97,30.94,30.95,70700.0,21.0153,21.0289,21.0085,21.0153,70700.0
2011-07-11 10:50:00,30.96,30.98,30.95,30.96,28300.0,21.0221,21.0357,21.0153,21.0221,28300.0
2011-07-11 10:55:00,30.96,31.0,30.94,30.97,89500.0,21.0221,21.0493,21.0085,21.0289,89500.0
2011-07-11 11:00:00,30.97,30.97,30.94,30.95,14200.0,21.0289,21.0289,21.0085,21.0153,14200.0
2011-07-11 11:05:00,30.95,31.02,30.95,31.02,46700.0,21.0153,21.0629,21.0153,21.0629,46700.0
2011-07-11 11:10:00,31.01,31.02,30.97,30.97,16400.0,21.0561,21.0629,21.0289,21.0289,16400.0
2011-07-11 11:15:00,30.97,30.99,30.96,30.97,44400.0,21.0289,21.0425,21.0221,21.0289,44400.0
2011-07-11 11:20:00,30.97,30.98,30.96,30.96,14500.0,21.0289,21.0357,21.0221,21.0221,14500.0
2011-07-11 11:25:00,30.96,30.97,30.96,30.96,17700.0,21.0221,21.0289,21.0221,21.0221,17700.0
2011-07-11 11:30:00,30.97,30.98,30.96,30.98,18500.0,21.0289,21.0357,21.0221,21.0357,18500.0
2011-07-11 11:35:00,30.97,30.98,30.97,30.98,7700.0,21.0289,21.0357,21.0289,21.0357,7700.0
2011-07-11 11:40:00,30.98,30.98,30.96,30.96,15900.0,21.0357,21.0357,21.0221,21.0221,15900.0
2011-07-11 11:45:00,30.96,30.97,30.96,30.96,4500.0,21.0221,21.0289,21.0221,21.0221,4500.0
2011-07-11 11:50:00,30.96,31.01,30.96,31.01,22600.0,21.0221,21.0561,21.0221,21.0561,22600.0
2011-07-11 11:55:00,31.01,31.02,30.98,30.99,58300.0,21.0561,21.0629,21.0357,21.0425,58300.0
2011-07-11 12:00:00,30.99,30.99,30.98,30.98,7700.0,21.0425,21.0425,21.0357,21.0357,7700.0
2011-07-11 12:05:00,30.98,31.0,30.98,31.0,11000.0,21.0357,21.0493,21.0357,21.0493,11000.0
2011-07-11 12:10:00,31.0,31.01,30.99,31.0,25900.0,21.0493,21.0561,21.0425,21.0493,25900.0
2011-07-11 12:15:00,31.0,31.01,30.99,30.99,19800.0,21.0493,21.0561,21.0425,21.0425,19800.0
2011-07-11 12:20:00,30.99,31.01,30.98,30.98,18800.0,21.0425,21.0561,21.0357,21.0357,18800.0
2011-07-11 12:25:00,30.98,31.02,30.98,30.99,74600.0,21.0357,21.0629,21.0357,21.0425,74600.0
2011-07-11 12:30:00,31.0,31.0,30.99,31.0,13900.0,21.0493,21.0493,21.0425,21.0493,13900.0
2011-07-11 12:35:00,31.0,31.0,30.98,30.99,89600.0,21.0493,21.0493,21.0357,21.0425,89600.0
2011-07-11 12:40:00,30.99,31.03,30.99,31.03,8900.0,21.0425,21.0696,21.0425,21.0696,8900.0
2011-07-11 12:45:00,31.03,31.03,31.0,31.01,29400.0,21.0696,21.0696,21.0493,21.0561,29400.0
2011-07-11 12:50:00,31.0,31.01,31.0,31.0,3900.0,21.0493,21.0561,21.0493,21.0493,3900.0
2011-07-11 12:55:00,31.0,31.01,31.0,31.01,6600.0,21.0493,21.0561,21.0493,21.0561,6600.0
2011-07-11 13:00:00,31.01,31.01,30.99,31.0,10700.0,21.0561,21.0561,21.0425,21.0493,10700.0
2011-07-11 13:05:00,30.99,31.0,30.99,30.99,10000.0,21.0425,21.0493,21.0425,21.0425,10000.0
2011-07-11 13:10:00,30.99,31.0,30.98,30.98,6800.0,21.0425,21.0493,21.0357,21.0357,6800.0
2011-07-11 13:15:00,30.98,30.99,30.94,30.94,34400.0,21.0357,21.0425,21.0085,21.0085,34400.0
2011-07-11 13:20:00,30.94,30.95,30.94,30.95,13600.0,21.0085,21.0153,21.0085,21.0153,13600.0
2011-07-11 13:25:00,30.95,31.01,30.94,31.01,69300.0,21.0153,21.0561,21.0085,21.0561,69300.0
2011-07-11 13:30:00,31.0,31.02,31.0,31.01,21500.0,21.0493,21.0629,21.0493,21.0561,21500.0
2011-07-11 13:35:00,31.02,31.02,30.91,30.92,98000.0,21.0629,21.0629,20.9882,20.995,98000.0
2011-07-11 13:40:00,30.92,30.92,30.87,30.87,24100.0,20.995,20.995,20.961,20.961,24100.0
2011-07-11 13:45:00,30.87,30.87,30.85,30.87,23700.0,20.961,20.961,20.9474,20.961,23700.0
2011-07-11 13:50:00,30.87,30.87,30.86,30.87,16600.0,20.961,20.961,20.9542,20.961,16600.0
2011-07-11 13:55:00,30.87,30.89,30.86,30.89,22800.0,20.961,20.9746,20.9542,20.9746,22800.0
2011-07-11 14:00:00,30.89,30.92,30.87,30.92,36600.0,20.9746,20.995,20.961,20.995,36600.0
2011-07-11 14:05:00,30.92,30.92,30.88,30.89,22800.0,20.995,20.995,20.9678,20.9746,22800.0
2011-07-11 14:10:00,30.89,30.9,30.87,30.87,12200.0,20.9746,20.9814,20.961,20.961,12200.0
2011-07-11 14:15:00,30.87,30.87,30.84,30.85,14900.0,20.961,20.961,20.9406,20.9474,14900.0
2011-07-11 14:20:00,30.85,30.86,30.84,30.85,29100.0,20.9474,20.9542,20.9406,20.9474,29100.0
2011-07-11 14:25:00,30.84,30.86,30.83,30.85,15700.0,20.9406,20.9542,20.9338,20.9474,15700.0
2011-07-11 14:30:00,30.85,30.85,30.81,30.83,18300.0,20.9474,20.9474,20.9203,20.9338,18300.0
2011-07-11 14:35:00,30.83,30.84,30.82,30.84,17000.0,20.9338,20.9406,20.9271,20.9406,17000.0
2011-07-11 14:40:00,30.84,30.84,30.81,30.82,29700.0,20.9406,20.9406,20.9203,20.9271,29700.0
2011-07-11 14:45:00,30.81,30.82,30.8,30.81,19400.0,20.9203,20.9271,20.9135,20.9203,19400.0
2011-07-11 14:50:00,30.8,30.81,30.78,30.8,37100.0,20.9135,20.9203,20.8999,20.9135,37100.0
2011-07-11 14:55:00,30.8,30.81,30.79,30.8,21300.0,20.9135,20.9203,20.9067,20.9135,21300.0
2011-07-11 15:00:00,30.81,30.84,30.8,30.84,34300.0,20.9203,20.9406,20.9135,20.9406,34300.0
2011-07-11 15:05:00,30.84,30.84,30.81,30.82,22800.0,20.9406,20.9406,20.9203,20.9271,22800.0
2011-07-11 15:10:00,30.81,30.83,30.81,30.82,20100.0,20.9203,20.9338,20.9203,20.9271,20100.0
2011-07-11 15:15:00,30.82,30.83,30.81,30.81,29700.0,20.9271,20.9338,20.9203,20.9203,29700.0
2011-07-11 15:20:00,30.81,30.85,30.81,30.82,38900.0,20.9203,20.9474,20.9203,20.9271,38900.0
2011-07-11 15:25:00,30.81,30.85,30.81,30.84,39900.0,20.9203,20.9474,20.9203,20.9406,39900.0
2011-07-11 15:30:00,30.85,30.87,30.84,30.86,90500.0,20.9474,20.961,20.9406,20.9542,90500.0
2011-07-11 15:35:00,30.87,30.88,30.85,30.87,73800.0,20.961,20.9678,20.9474,20.961,73800.0
2011-07-11 15:40:00,30.87,30.92,30.86,30.9,84800.0,20.961,20.995,20.9542,20.9814,84800.0
2011-07-11 15:45:00,30.9,30.91,30.86,30.87,83700.0,20.9814,20.9882,20.9542,20.961,83700.0
2011-07-11 15:50:00,30.87,30.87,30.84,30.86,69700.0,20.961,20.961,20.9406,20.9542,69700.0
2011-07-11 15:55:00,30.86,30.9,30.85,30.88,171500.0,20.9542,20.9814,20.9474,20.9678,171500.0
2011-07-12 09:30:00,30.91,31.12,30.91,31.04,102300.0,20.9882,21.1308,20.9882,21.0764,102300.0
2011-07-12 09:35:00,31.03,31.13,31.03,31.13,35400.0,21.0696,21.1375,21.0696,21.1375,35400.0
2011-07-12 09:40:00,31.12,31.19,31.12,31.14,38200.0,21.1308,21.1783,21.1308,21.1443,38200.0
2011-07-12 09:45:00,31.14,31.14,31.04,31.12,40300.0,21.1443,21.1443,21.0764,21.1308,40300.0
2011-07-12 09:50:00,31.11,31.12,31.03,31.03,62700.0,21.124,21.1308,21.0696,21.0696,62700.0
2011-07-12 09:55:00,31.03,31.12,31.01,31.11,42900.0,21.0696,21.1308,21.0561,21.124,42900.0
2011-07-12 10:00:00,31.11,31.13,31.08,31.1,30700.0,21.124,21.1375,21.1036,21.1172,30700.0
2011-07-12 10:05:00,31.11,31.19,31.11,31.18,47900.0,21.124,21.1783,21.124,21.1715,47900.0
2011-07-12 10:10:00,31.18,31.19,31.16,31.17,20800.0,21.1715,21.1783,21.1579,21.1647,20800.0
2011-07-12 10:15:00,31.17,31.18,31.16,31.18,8900.0,21.1647,21.1715,21.1579,21.1715,8900.0
2011-07-12 10:20:00,31.17,31.2,31.15,31.15,24700.0,21.1647,21.1851,21.1511,21.1511,24700.0
2011-07-12 10:25:00,31.15,31.16,31.14,31.16,8500.0,21.1511,21.1579,21.1443,21.1579,8500.0
2011-07-12 10:30:00,31.16,31.21,31.16,31.21,23500.0,21.1579,21.1919,21.1579,21.1919,23500.0
2011-07-12 10:35:00,31.21,31.24,31.21,31.24,16600.0,21.1919,21.2122,21.1919,21.2122,16600.0
2011-07-12 10:40:00,31.24,31.24,31.21,31.23,69600.0,21.2122,21.2122,21.1919,21.2054,69600.0
2011-07-12 10:45:00,31.24,31.24,31.19,31.19,30700.0,21.2122,21.2122,21.1783,21.1783,30700.0
2011-07-12 10:50:00,31.19,31.19,31.15,31.17,16700.0,21.1783,21.1783,21.1511,21.1647,16700.0
2011-07-12 10:55:00,31.17,31.2,31.16,31.18,15400.0,21.1647,21.1851,21.1579,21.1715,15400.0
2011-07-12 11:00:00,31.18,31.21,31.16,31.2,17800.0,21.1715,21.1919,21.1579,21.1851,17800.0
2011-07-12 11:05:00,31.19,31.21,31.19,31.19,22900.0,21.1783,21.1919,21.1783,21.1783,22900.0
2011-07-12 11:10:00,31.19,31.22,31.19,31.21,34400.0,21.1783,21.1987,21.1783,21.1919,34400.0
2011-07-12 11:15:00,31.2,31.25,31.2,31.25,10000.0,21.1851,21.219,21.1851,21.219,10000.0
2011-07-12 11:20:00,31.25,31.3,31.24,31.3,27100.0,21.219,21.253,21.2122,21.253,27100.0
2011-07-12 11:25:00,31.3,31.32,31.29,31.32,11900.0,21.253,21.2666,21.2462,21.2666,11900.0
2011-07-12 11:30:00,31.32,31.34,31.32,31.33,15300.0,21.2666,21.2801,21.2666,21.2733,15300.0
2011-07-12 11:35:00,31.33,31.34,31.28,31.28,25100.0,21.2733,21.2801,21.2394,21.2394,25100.0
2011-07-12 11:40:00,31.27,31.32,31.27,31.31,27000.0,21.2326,21.2666,21.2326,21.2598,27000.0
2011-07-12 11:45:00,31.31,31.33,31.28,31.28,20300.0,21.2598,21.2733,21.2394,21.2394,20300.0
2011-07-12 11:50:00,31.28,31.29,31.27,31.27,17900.0,21.2394,21.2462,21.2326,21.2326,17900.0
2011-07-12 11:55:00,31.27,31.3,31.27,31.3,33500.0,21.2326,21.253,21.2326,21.253,33500.0
2011-07-12 12:00:00,31.29,31.3,31.25,31.26,41400.0,21.2462,21.253,21.219,21.2258,41400.0
2011-07-12 12:05:00,31.25,31.29,31.25,31.29,34900.0,21.219,21.2462,21.219,21.2462,34900.0
2011-07-12 12:10:00,31.28,31.3,31.28,31.29,8000.0,21.2394,21.253,21.2394,21.2462,8000.0
2011-07-12 12:15:00,31.3,31.3,31.29,31.29,5000.0,21.253,21.253,21.2462,21.2462,5000.0
2011-07-12 12:20:00,31.29,31.31,31.29,31.31,10300.0,21.2462,21.2598,21.2462,21.2598,10300.0
2011-07-12 12:25:00,31.3,31.31,31.27,31.27,17400.0,21.253,21.2598,21.2326,21.2326,17400.0
2011-07-12 12:30:00,31.27,31.28,31.26,31.26,14300.0,21.2326,21.2394,21.2258,21.2258,14300.0
2011-07-12 12:35:00,31.27,31.27,31.25,31.26,10400.0,21.2326,21.2326,21.219,21.2258,10400.0
2011-07-12 12:40:00,31.26,31.28,31.24,31.28,29300.0,21.2258,21.2394,21.2122,21.2394,29300.0
2011-07-12 12:45:00,31.28,31.3,31.27,31.27,26100.0,21.2394,21.253,21.2326,21.2326,26100.0
2011-07-12 12:50:00,31.27,31.28,31.27,31.27,1800.0,21.2326,21.2394,21.2326,21.2326,1800.0
2011-07-12 12:55:00,31.28,31.31,31.28,31.31,15900.0,21.2394,21.2598,21.2394,21.2598,15900.0
2011-07-12 13:00:00,31.3,31.34,31.3,31.34,12000.0,21.253,21.2801,21.253,21.2801,12000.0
2011-07-12 13:05:00,31.34,31.35,31.32,31.33,29700.0,21.2801,21.2869,21.2666,21.2733,29700.0
2011-07-12 13:10:00,31.33,31.34,31.32,31.34,10800.0,21.2733,21.2801,21.2666,21.2801,10800.0
2011-07-12 13:15:00,31.34,31.34,31.28,31.29,21500.0,21.2801,21.2801,21.2394,21.2462,21500.0
2011-07-12 13:20:00,31.3,31.32,31.3,31.31,16400.0,21.253,21.2666,21.253,21.2598,16400.0
2011-07-12 13:25:00,31.31,31.32,31.29,31.29,11800.0,21.2598,21.2666,21.2462,21.2462,11800.0
2011-07-12 13:30:00,31.28,31.28,31.23,31.24,33200.0,21.2394,21.2394,21.2054,21.2122,33200.0
2011-07-12 13:35:00,31.24,31.26,31.24,31.25,44200.0,21.2122,21.2258,21.2122,21.219,44200.0
2011-07-12 13:40:00,31.25,31.25,31.23,31.23,7600.0,21.219,21.219,21.2054,21.2054,7600.0
2011-07-12 13:45:00,31.24,31.28,31.23,31.28,23600.0,21.2122,21.2394,21.2054,21.2394,23600.0
2011-07-12 13:50:00,31.27,31.29,31.27,31.27,6800.0,21.2326,21.2462,21.2326,21.2326,6800.0
2011-07-12 13:55:00,31.27,31.3,31.27,31.28,13600.0,21.2326,21.253,21.2326,21.2394,13600.0
2011-07-12 14:00:00,31.28,31.34,31.27,31.32,17300.0,21.2394,21.2801,21.2326,21.2666,17300.0
2011-07-12 14:05:00,31.32,31.36,31.31,31.36,14900.0,21.2666,21.2937,21.2598,21.2937,14900.0
2011-07-12 14:10:00,31.35,31.47,31.35,31.42,66400.0,21.2869,21.3684,21.2869,21.3345,66400.0
2011-07-12 14:15:00,31.42,31.46,31.41,31.43,30600.0,21.3345,21.3616,21.3277,21.3412,30600.0
2011-07-12 14:20:00,31.42,31.44,31.42,31.43,38000.0,21.3345,21.348,21.3345,21.3412,38000.0
2011-07-12 14:25:00,31.43,31.44,31.41,31.44,17300.0,21.3412,21.348,21.3277,21.348,17300.0
2011-07-12 14:30:00,31.44,31.44,31.39,31.39,20300.0,21.348,21.348,21.3141,21.3141,20300.0
2011-07-12 14:35:00,31.39,31.4,31.36,31.37,12300.0,21.3141,21.3209,21.2937,21.3005,12300.0
2011-07-12 14:40:00,31.38,31.39,31.37,31.39,23200.0,21.3073,21.3141,21.3005,21.3141,23200.0
2011-07-12 14:45:00,31.38,31.39,31.38,31.39,9500.0,21.3073,21.3141,21.3073,21.3141,9500.0
2011-07-12 14:50:00,31.38,31.39,31.35,31.35,15500.0,21.3073,21.3141,21.2869,21.2869,15500.0
2011-07-12 14:55:00,31.35,31.37,31.32,31.35,33600.0,21.2869,21.3005,21.2666,21.2869,33600.0
2011-07-12 15:00:00,31.35,31.37,31.33,31.33,22300.0,21.2869,21.3005,21.2733,21.2733,22300.0
2011-07-12 15:05:00,31.33,31.35,31.31,31.31,19600.0,21.2733,21.2869,21.2598,21.2598,19600.0
2011-07-12 15:10:00,31.31,31.31,31.25,31.25,13700.0,21.2598,21.2598,21.219,21.219,13700.0
2011-07-12 15:15:00,31.25,31.29,31.25,31.29,32600.0,21.219,21.2462,21.219,21.2462,32600.0
2011-07-12 15:20:00,31.29,31.32,31.28,31.3,29000.0,21.2462,21.2666,21.2394,21.253,29000.0
2011-07-12 15:25:00,31.29,31.29,31.23,31.28,42200.0,21.2462,21.2462,21.2054,21.2394,42200.0
2011-07-12 15:30:00,31.28,31.29,31.25,31.26,34600.0,21.2394,21.2462,21.219,21.2258,34600.0
2011-07-12 15:35:00,31.25,31.3,31.23,31.3,47400.0,21.219,21.253,21.2054,21.253,47400.0
2011-07-12 15:40:00,31.3,31.31,31.26,31.29,55600.0,21.253,21.2598,21.2258,21.2462,55600.0
2011-07-12 15:45:00,31.3,31.32,31.21,31.21,127900.0,21.253,21.2666,21.1919,21.1919,127900.0
2011-07-12 15:50:00,31.21,31.23,31.18,31.18,96200.0,21.1919,21.2054,21.1715,21.1715,96200.0
2011-07-12 15:55:00,31.19,31.2,31.18,31.18,127400.0,21.1783,21.1851,21.1715,21.1715,127400.0
2011-07-13 09:30:00,31.4,31.46,31.27,31.27,81600.0,21.3209,21.3616,21.2326,21.2326,81600.0
2011-07-13 09:35:00,31.28,31.35,31.27,31.32,21700.0,21.2394,21.2869,21.2326,21.2666,21700.0
2011-07-13 09:40:00,31.31,31.43,31.31,31.41,52600.0,21.2598,21.3412,21.2598,21.3277,52600.0
2011-07-13 09:45:00,31.41,31.41,31.33,31.34,16100.0,21.3277,21.3277,21.2733,21.2801,16100.0
2011-07-13 09:50:00,31.35,31.35,31.31,31.32,33700.0,21.2869,21.2869,21.2598,21.2666,33700.0
2011-07-13 09:55:00,31.32,31.35,31.31,31.32,28100.0,21.2666,21.2869,21.2598,21.2666,28100.0
2011-07-13 10:00:00,31.32,31.43,31.31,31.41,76100.0,21.2666,21.3412,21.2598,21.3277,76100.0
2011-07-13 10:05:00,31.41,31.46,31.39,31.43,26200.0,21.3277,21.3616,21.3141,21.3412,26200.0
2011-07-13 10:10:00,31.43,31.45,31.4,31.45,47600.0,21.3412,21.3548,21.3209,21.3548,47600.0
2011-07-13 10:15:00,31.45,31.49,31.44,31.49,31200.0,21.3548,21.382,21.348,21.382,31200.0
2011-07-13 10:20:00,31.48,31.5,31.47,31.49,11900.0,21.3752,21.3888,21.3684,21.382,11900.0
2011-07-13 10:25:00,31.49,31.49,31.42,31.42,16600.0,21.382,21.382,21.3345,21.3345,16600.0
2011-07-13 10:30:00,31.43,31.45,31.42,31.44,19200.0,21.3412,21.3548,21.3345,21.348,19200.0
2011-07-13 10:35:00,31.44,31.45,31.39,31.39,31500.0,21.348,21.3548,21.3141,21.3141,31500.0
2011-07-13 10:40:00,31.4,31.43,31.37,31.41,34100.0,21.3209,21.3412,21.3005,21.3277,34100.0
2011-07-13 10:45:00,31.42,31.44,31.41,31.44,16700.0,21.3345,21.348,21.3277,21.348,16700.0
2011-07-13 10:50:00,31.44,31.47,31.44,31.46,14800.0,21.348,21.3684,21.348,21.3616,14800.0
2011-07-13 10:55:00,31.46,31.47,31.44,31.45,12300.0,21.3616,21.3684,21.348,21.3548,12300.0
2011-07-13 11:00:00,31.45,31.47,31.43,31.43,43500.0,21.3548,21.3684,21.3412,21.3412,43500.0
2011-07-13 11:05:00,31.44,31.48,31.44,31.48,18600.0,21.348,21.3752,21.348,21.3752,18600.0
2011-07-13 11:10:00,31.48,31.5,31.48,31.5,15700.0,21.3752,21.3888,21.3752,21.3888,15700.0
2011-07-13 11:15:00,31.5,31.53,31.49,31.53,23200.0,21.3888,21.4091,21.382,21.4091,23200.0
2011-07-13 11:20:00,31.52,31.53,31.48,31.5,18800.0,21.4024,21.4091,21.3752,21.3888,18800.0
2011-07-13 11:25:00,31.49,31.54,31.49,31.53,14900.0,21.382,21.4159,21.382,21.4091,14900.0
2011-07-13 11:30:00,31.53,31.54,31.5,31.51,15300.0,21.4091,21.4159,21.3888,21.3956,15300.0
2011-07-13 11:35:00,31.52,31.52,31.49,31.49,10600.0,21.4024,21.4024,21.382,21.382,10600.0
2011-07-13 11:40:00,31.49,31.51,31.47,31.49,20200.0,21.382,21.3956,21.3684,21.382,20200.0
2011-07-13 11:45:00,31.49,31.52,31.49,31.49,9500.0,21.382,21.4024,21.382,21.382,9500.0
2011-07-13 11:50:00,31.49,31.49,31.48,31.49,9100.0,21.382,21.382,21.3752,21.382,9100.0
2011-07-13 11:55:00,31.49,31.5,31.48,31.49,8800.0,21.382,21.3888,21.3752,21.382,8800.0
2011-07-13 12:00:00,31.48,31.5,31.47,31.47,8300.0,21.3752,21.3888,21.3684,21.3684,8300.0
2011-07-13 12:05:00,31.48,31.49,31.47,31.49,9500.0,21.3752,21.382,21.3684,21.382,9500.0
2011-07-13 12:10:00,31.48,31.5,31.48,31.49,8000.0,21.3752,21.3888,21.3752,21.382,8000.0
2011-07-13 12:15:00,31.48,31.49,31.47,31.49,5100.0,21.3752,21.382,21.3684,21.382,5100.0
2011-07-13 12:20:00,31.49,31.49,31.46,31.46,8100.0,21.382,21.382,21.3616,21.3616,8100.0
2011-07-13 12:25:00,31.47,31.47,31.45,31.46,8500.0,21.3684,21.3684,21.3548,21.3616,8500.0
2011-07-13 12:30:00,31.46,31.47,31.45,31.45,5600.0,21.3616,21.3684,21.3548,21.3548,5600.0
2011-07-13 12:35:00,31.46,31.46,31.44,31.45,8000.0,21.3616,21.3616,21.348,21.3548,8000.0
2011-07-13 12:40:00,31.44,31.44,31.41,31.41,10400.0,21.348,21.348,21.3277,21.3277,10400.0
2011-07-13 12:45:00,31.42,31.43,31.39,31.42,29500.0,21.3345,21.3412,21.3141,21.3345,29500.0
2011-07-13 12:50:00,31.43,31.43,31.41,31.42,14100.0,21.3412,21.3412,21.3277,21.3345,14100.0
2011-07-13 12:55:00,31.42,31.44,31.42,31.42,17500.0,21.3345,21.348,21.3345,21.3345,17500.0
2011-07-13 13:00:00,31.42,31.43,31.38,31.41,12500.0,21.3345,21.3412,21.3073,21.3277,12500.0
2011-07-13 13:05:00,31.41,31.46,31.41,31.46,21500.0,21.3277,21.3616,21.3277,21.3616,21500.0
2011-07-13 13:10:00,31.46,31.46,31.43,31.43,22900.0,21.3616,21.3616,21.3412,21.3412,22900.0
2011-07-13 13:15:00,31.44,31.44,31.42,31.42,4500.0,21.348,21.348,21.3345,21.3345,4500.0
2011-07-13 13:20:00,31.42,31.43,31.39,31.4,16800.0,21.3345,21.3412,21.3141,21.3209,16800.0
2011-07-13 13:25:00,31.4,31.41,31.39,31.41,13700.0,21.3209,21.3277,21.3141,21.3277,13700.0
2011-07-13 13:30:00,31.4,31.42,31.4,31.41,11600.0,21.3209,21.3345,21.3209,21.3277,11600.0
2011-07-13 13:35:00,31.41,31.45,31.4,31.44,17400.0,21.3277,21.3548,21.3209,21.348,17400.0
2011-07-13 13:40:00,31.45,31.48,31.45,31.48,16300.0,21.3548,21.3752,21.3548,21.3752,16300.0
2011-07-13 13:45:00,31.47,31.48,31.46,31.47,18400.0,21.3684,21.3752,21.3616,21.3684,18400.0
2011-07-13 13:50:00,31.46,31.46,31.4,31.41,15600.0,21.3616,21.3616,21.3209,21.3277,15600.0
2011-07-13 13:55:00,31.42,31.42,31.4,31.4,5600.0,21.3345,21.3345,21.3209,21.3209,5600.0
2011-07-13 14:00:00,31.4,31.4,31.38,31.38,9000.0,21.3209,21.3209,21.3073,21.3073,9000.0
2011-07-13 14:05:00,31.38,31.4,31.37,31.38,19100.0,21.3073,21.3209,21.3005,21.3073,19100.0
2011-07-13 14:10:00,31.38,31.38,31.34,31.36,22500.0,21.3073,21.3073,21.2801,21.2937,22500.0
2011-07-13 14:15:00,31.36,31.37,31.34,31.36,21700.0,21.2937,21.3005,21.2801,21.2937,21700.0
2011-07-13 14:20:00,31.35,31.35,31.32,31.33,12400.0,21.2869,21.2869,21.2666,21.2733,12400.0
2011-07-13 14:25:00,31.32,31.35,31.32,31.34,21300.0,21.2666,21.2869,21.2666,21.2801,21300.0
2011-07-13 14:30:00,31.33,31.38,31.33,31.36,11900.0,21.2733,21.3073,21.2733,21.2937,11900.0
2011-07-13 14:35:00,31.36,31.38,31.35,31.37,12100.0,21.2937,21.3073,21.2869,21.3005,12100.0
2011-07-13 14:40:00,31.37,31.37,31.35,31.36,11800.0,21.3005,21.3005,21.2869,21.2937,11800.0
2011-07-13 14:45:00,31.36,31.39,31.35,31.38,13400.0,21.2937,21.3141,21.2869,21.3073,13400.0
2011-07-13 14:50:00,31.38,31.42,31.38,31.42,20400.0,21.3073,21.3345,21.3073,21.3345,20400.0
2011-07-13 14:55:00,31.42,31.42,31.39,31.4,11100.0,21.3345,21.3345,21.3141,21.3209,11100.0
2011-07-13 15:00:00,31.4,31.42,31.39,31.4,24400.0,21.3209,21.3345,21.3141,21.3209,24400.0
2011-07-13 15:05:00,31.4,31.41,31.36,31.37,20700.0,21.3209,21.3277,21.2937,21.3005,20700.0
2011-07-13 15:10:00,31.38,31.38,31.31,31.31,31000.0,21.3073,21.3073,21.2598,21.2598,31000.0
2011-07-13 15:15:00,31.33,31.35,31.3,31.31,43600.0,21.2733,21.2869,21.253,21.2598,43600.0
2011-07-13 15:20:00,31.3,31.31,31.27,31.3,25300.0,21.253,21.2598,21.2326,21.253,25300.0
2011-07-13 15:25:00,31.29,31.31,31.29,31.3,30800.0,21.2462,21.2598,21.2462,21.253,30800.0
2011-07-13 15:30:00,31.3,31.31,31.25,31.28,49700.0,21.253,21.2598,21.219,21.2394,49700.0
2011-07-13 15:35:00,31.28,31.31,31.27,31.27,40500.0,21.2394,21.2598,21.2326,21.2326,40500.0
2011-07-13 15:40:00,31.26,31.26,31.22,31.24,32300.0,21.2258,21.2258,21.1987,21.2122,32300.0
2011-07-13 15:45:00,31.24,31.27,31.23,31.25,57900.0,21.2122,21.2326,21.2054,21.219,57900.0
2011-07-13 15:50:00,31.24,31.29,31.24,31.28,35700.0,21.2122,21.2462,21.2122,21.2394,35700.0
2011-07-13 15:55:00,31.29,31.31,31.26,31.29,135500.0,21.2462,21.2598,21.2258,21.2462,135500.0
2011-07-14 09:30:00,31.26,31.29,31.11,31.13,62100.0,21.2258,21.2462,21.124,21.1375,62100.0
2011-07-14 09:35:00,31.13,31.14,31.08,31.14,15800.0,21.1375,21.1443,21.1036,21.1443,15800.0
2011-07-14 09:40:00,31.15,31.16,31.13,31.13,12700.0,21.1511,21.1579,21.1375,21.1375,12700.0
2011-07-14 09:45:00,31.13,31.18,31.13,31.16,21200.0,21.1375,21.1715,21.1375,21.1579,21200.0
2011-07-14 09:50:00,31.16,31.2,31.16,31.18,27000.0,21.1579,21.1851,21.1579,21.1715,27000.0
2011-07-14 09:55:00,31.19,31.22,31.17,31.21,50800.0,21.1783,21.1987,21.1647,21.1919,50800.0
2011-07-14 10:00:00,31.22,31.24,31.18,31.19,29900.0,21.1987,21.2122,21.1715,21.1783,29900.0
2011-07-14 10:05:00,31.18,31.21,31.17,31.18,32200.0,21.1715,21.1919,21.1647,21.1715,32200.0
2011-07-14 10:10:00,31.18,31.19,31.15,31.16,35200.0,21.1715,21.1783,21.1511,21.1579,35200.0
2011-07-14 10:15:00,31.16,31.2,31.16,31.19,8400.0,21.1579,21.1851,21.1579,21.1783,8400.0
2011-07-14 10:20:00,31.19,31.22,31.19,31.21,7600.0,21.1783,21.1987,21.1783,21.1919,7600.0
2011-07-14 10:25:00,31.21,31.28,31.21,31.25,25000.0,21.1919,21.2394,21.1919,21.219,25000.0
2011-07-14 10:30:00,31.25,31.27,31.21,31.23,23800.0,21.219,21.2326,21.1919,21.2054,23800.0
2011-07-14 10:35:00,31.23,31.27,31.22,31.27,26900.0,21.2054,21.2326,21.1987,21.2326,26900.0
2011-07-14 10:40:00,31.28,31.28,31.23,31.23,15400.0,21.2394,21.2394,21.2054,21.2054,15400.0
2011-07-14 10:45:00,31.23,31.25,31.22,31.22,20900.0,21.2054,21.219,21.1987,21.1987,20900.0
2011-07-14 10:50:00,31.22,31.24,31.19,31.21,13900.0,21.1987,21.2122,21.1783,21.1919,13900.0
2011-07-14 10:55:00,31.21,31.21,31.16,31.18,25700.0,21.1919,21.1919,21.1579,21.1715,25700.0
2011-07-14 11:00:00,31.18,31.21,31.17,31.18,13600.0,21.1715,21.1919,21.1647,21.1715,13600.0
2011-07-14 11:05:00,31.17,31.19,31.16,31.18,16600.0,21.1647,21.1783,21.1579,21.1715,16600.0
2011-07-14 11:10:00,31.18,31.2,31.17,31.17,16800.0,21.1715,21.1851,21.1647,21.1647,16800.0
2011-07-14 11:15:00,31.17,31.21,31.16,31.2,24500.0,21.1647,21.1919,21.1579,21.1851,24500.0
2011-07-14 11:20:00,31.21,31.21,31.19,31.2,13000.0,21.1919,21.1919,21.1783,21.1851,13000.0
2011-07-14 11:25:00,31.2,31.21,31.19,31.2,8300.0,21.1851,21.1919,21.1783,21.1851,8300.0
2011-07-14 11:30:00,31.2,31.2,31.15,31.2,49100.0,21.1851,21.1851,21.1511,21.1851,49100.0
2011-07-14 11:35:00,31.19,31.2,31.16,31.17,86100.0,21.1783,21.1851,21.1579,21.1647,86100.0
2011-07-14 11:40:00,31.17,31.2,31.17,31.19,8400.0,21.1647,21.1851,21.1647,21.1783,8400.0
2011-07-14 11:45:00,31.19,31.21,31.18,31.2,8800.0,21.1783,21.1919,21.1715,21.1851,8800.0
2011-07-14 11:50:00,31.2,31.2,31.19,31.19,2900.0,21.1851,21.1851,21.1783,21.1783,2900.0
2011-07-14 11:55:00,31.19,31.19,31.16,31.19,12700.0,21.1783,21.1783,21.1579,21.1783,12700.0
2011-07-14 12:00:00,31.18,31.18,31.15,31.16,11000.0,21.1715,21.1715,21.1511,21.1579,11000.0
2011-07-14 12:05:00,31.16,31.18,31.16,31.17,7300.0,21.1579,21.1715,21.1579,21.1647,7300.0
2011-07-14 12:10:00,31.16,31.17,31.15,31.16,22200.0,21.1579,21.1647,21.1511,21.1579,22200.0
2011-07-14 12:15:00,31.15,31.16,31.11,31.11,11600.0,21.1511,21.1579,21.124,21.124,11600.0
2011-07-14 12:20:00,31.1,31.12,31.08,31.12,14900.0,21.1172,21.1308,21.1036,21.1308,14900.0
2011-07-14 12:25:00,31.11,31.12,31.11,31.11,3200.0,21.124,21.1308,21.124,21.124,3200.0
2011-07-14 12:30:00,31.11,31.13,31.11,31.13,14800.0,21.124,21.1375,21.124,21.1375,14800.0
2011-07-14 12:35:00,31.13,31.13,31.12,31.13,1200.0,21.1375,21.1375,21.1308,21.1375,1200.0
2011-07-14 12:40:00,31.12,31.15,31.12,31.12,28700.0,21.1308,21.1511,21.1308,21.1308,28700.0
2011-07-14 12:45:00,31.12,31.13,31.1,31.12,38900.0,21.1308,21.1375,21.1172,21.1308,38900.0
2011-07-14 12:50:00,31.11,31.12,31.07,31.07,49700.0,21.124,21.1308,21.0968,21.0968,49700.0
2011-07-14 12:55:00,31.07,31.08,31.05,31.06,22600.0,21.0968,21.1036,21.0832,21.09,22600.0
2011-07-14 13:00:00,31.05,31.08,31.03,31.04,35900.0,21.0832,21.1036,21.0696,21.0764,35900.0
2011-07-14 13:05:00,31.03,31.06,31.03,31.05,25300.0,21.0696,21.09,21.0696,21.0832,25300.0
2011-07-14 13:10:00,31.04,31.05,31.0,31.0,22600.0,21.0764,21.0832,21.0493,21.0493,22600.0
2011-07-14 13:15:00,31.0,31.01,30.97,30.99,37700.0,21.0493,21.0561,21.0289,21.0425,37700.0
2011-07-14 13:20:00,30.98,31.0,30.95,30.99,33600.0,21.0357,21.0493,21.0153,21.0425,33600.0
2011-07-14 13:25:00,30.99,31.08,30.96,31.07,73500.0,21.0425,21.1036,21.0221,21.0968,73500.0
2011-07-14 13:30:00,31.07,31.14,31.06,31.12,65100.0,21.0968,21.1443,21.09,21.1308,65100.0
2011-07-14 13:35:00,31.13,31.13,31.09,31.1,53600.0,21.1375,21.1375,21.1104,21.1172,53600.0
2011-07-14 13:40:00,31.09,31.11,31.05,31.05,31700.0,21.1104,21.124,21.0832,21.0832,31700.0
2011-07-14 13:45:00,31.07,31.11,31.04,31.1,38800.0,21.0968,21.124,21.0764,21.1172,38800.0
2011-07-14 13:50:00,31.09,31.11,31.07,31.09,37200.0,21.1104,21.124,21.0968,21.1104,37200.0
2011-07-14 13:55:00,31.1,31.1,31.07,31.1,17300.0,21.1172,21.1172,21.0968,21.1172,17300.0
2011-07-14 14:00:00,31.1,31.14,31.1,31.12,18000.0,21.1172,21.1443,21.1172,21.1308,18000.0
2011-07-14 14:05:00,31.12,31.14,31.11,31.14,10500.0,21.1308,21.1443,21.124,21.1443,10500.0
2011-07-14 14:10:00,31.15,31.19,31.14,31.19,27000.0,21.1511,21.1783,21.1443,21.1783,27000.0
2011-07-14 14:15:00,31.18,31.2,31.14,31.15,25700.0,21.1715,21.1851,21.1443,21.1511,25700.0
2011-07-14 14:20:00,31.15,31.17,31.13,31.15,17000.0,21.1511,21.1647,21.1375,21.1511,17000.0
2011-07-14 14:25:00,31.14,31.15,31.11,31.13,11600.0,21.1443,21.1511,21.124,21.1375,11600.0
2011-07-14 14:30:00,31.12,31.15,31.12,31.13,16000.0,21.1308,21.1511,21.1308,21.1375,16000.0
2011-07-14 14:35:00,31.13,31.14,31.11,31.12,11900.0,21.1375,21.1443,21.124,21.1308,11900.0
2011-07-14 14:40:00,31.12,31.15,31.11,31.15,22100.0,21.1308,21.1511,21.124,21.1511,22100.0
2011-07-14 14:45:00,31.14,31.15,31.1,31.11,46600.0,21.1443,21.1511,21.1172,21.124,46600.0
2011-07-14 14:50:00,31.1,31.11,31.08,31.09,42100.0,21.1172,21.124,21.1036,21.1104,42100.0
2011-07-14 14:55:00,31.08,31.1,31.06,31.1,48400.0,21.1036,21.1172,21.09,21.1172,48400.0
2011-07-14 15:00:00,31.09,31.1,31.08,31.09,84000.0,21.1104,21.1172,21.1036,21.1104,84000.0
2011-07-14 15:05:00,31.09,31.1,30.98,31.01,68600.0,21.1104,21.1172,21.0357,21.0561,68600.0
2011-07-14 15:10:00,31.01,31.02,30.97,30.98,71400.0,21.0561,21.0629,21.0289,21.0357,71400.0
2011-07-14 15:15:00,30.98,31.02,30.97,31.01,77100.0,21.0357,21.0629,21.0289,21.0561,77100.0
2011-07-14 15:20:00,31.01,31.05,31.01,31.03,40800.0,21.0561,21.0832,21.0561,21.0696,40800.0
2011-07-14 15:25:00,31.03,31.03,31.0,31.02,25700.0,21.0696,21.0696,21.0493,21.0629,25700.0
2011-07-14 15:30:00,31.01,31.03,31.0,31.03,42600.0,21.0561,21.0696,21.0493,21.0696,42600.0
2011-07-14 15:35:00,31.03,31.08,31.02,31.06,42100.0,21.0696,21.1036,21.0629,21.09,42100.0
2011-07-14 15:40:00,31.05,31.09,31.05,31.06,68800.0,21.0832,21.1104,21.0832,21.09,68800.0
2011-07-14 15:45:00,31.06,31.06,31.01,31.05,65800.0,21.09,21.09,21.0561,21.0832,65800.0
2011-07-14 15:50:00,31.05,31.05,30.99,31.01,83500.0,21.0832,21.0832,21.0425,21.0561,83500.0
2011-07-14 15:55:00,31.01,31.06,31.0,31.04,140600.0,21.0561,21.09,21.0493,21.0764,140600.0
2011-07-15 09:30:00,31.07,31.07,30.89,30.96,335700.0,21.0968,21.0968,20.9746,21.0221,335700.0
2011-07-15 09:35:00,30.96,31.06,30.95,31.05,21100.0,21.0221,21.09,21.0153,21.0832,21100.0
2011-07-15 09:40:00,31.05,31.05,30.96,30.97,11900.0,21.0832,21.0832,21.0221,21.0289,11900.0
2011-07-15 09:45:00,30.96,30.99,30.95,30.99,17300.0,21.0221,21.0425,21.0153,21.0425,17300.0
2011-07-15 09:50:00,30.98,30.98,30.88,30.88,10900.0,21.0357,21.0357,20.9678,20.9678,10900.0
2011-07-15 09:55:00,30.88,30.88,30.79,30.81,20200.0,20.9678,20.9678,20.9067,20.9203,20200.0
2011-07-15 10:00:00,30.82,30.97,30.82,30.95,23100.0,20.9271,21.0289,20.9271,21.0153,23100.0
2011-07-15 10:05:00,30.96,30.97,30.9,30.9,36800.0,21.0221,21.0289,20.9814,20.9814,36800.0
2011-07-15 10:10:00,30.91,30.91,30.89,30.89,46000.0,20.9882,20.9882,20.9746,20.9746,46000.0
2011-07-15 10:15:00,30.89,30.89,30.82,30.83,18400.0,20.9746,20.9746,20.9271,20.9338,18400.0
2011-07-15 10:20:00,30.83,30.83,30.77,30.77,21600.0,20.9338,20.9338,20.8931,20.8931,21600.0
2011-07-15 10:25:00,30.78,30.81,30.75,30.81,29700.0,20.8999,20.9203,20.8795,20.9203,29700.0
2011-07-15 10:30:00,30.83,30.83,30.79,30.81,34300.0,20.9338,20.9338,20.9067,20.9203,34300.0
2011-07-15 10:35:00,30.81,30.84,30.81,30.82,38600.0,20.9203,20.9406,20.9203,20.9271,38600.0
2011-07-15 10:40:00,30.82,30.86,30.8,30.86,18000.0,20.9271,20.9542,20.9135,20.9542,18000.0
2011-07-15 10:45:00,30.86,30.86,30.81,30.81,11400.0,20.9542,20.9542,20.9203,20.9203,11400.0
2011-07-15 10:50:00,30.81,30.84,30.81,30.84,13300.0,20.9203,20.9406,20.9203,20.9406,13300.0
2011-07-15 10:55:00,30.84,30.84,30.79,30.8,12200.0,20.9406,20.9406,20.9067,20.9135,12200.0
2011-07-15 11:00:00,30.79,30.81,30.77,30.81,16500.0,20.9067,20.9203,20.8931,20.9203,16500.0
2011-07-15 11:05:00,30.81,30.84,30.81,30.84,8200.0,20.9203,20.9406,20.9203,20.9406,8200.0
2011-07-15 11:10:00,30.84,30.88,30.83,30.88,125100.0,20.9406,20.9678,20.9338,20.9678,125100.0
2011-07-15 11:15:00,30.88,30.9,30.88,30.9,24000.0,20.9678,20.9814,20.9678,20.9814,24000.0
2011-07-15 11:20:00,30.89,30.9,30.89,30.9,5200.0,20.9746,20.9814,20.9746,20.9814,5200.0
2011-07-15 11:25:00,30.9,30.92,30.89,30.91,80000.0,20.9814,20.995,20.9746,20.9882,80000.0
2011-07-15 11:30:00,30.91,30.92,30.89,30.91,31700.0,20.9882,20.995,20.9746,20.9882,31700.0
2011-07-15 11:35:00,30.91,30.93,30.9,30.93,10500.0,20.9882,21.0017,20.9814,21.0017,10500.0
2011-07-15 11:40:00,30.93,30.93,30.89,30.9,21700.0,21.0017,21.0017,20.9746,20.9814,21700.0
2011-07-15 11:45:00,30.9,30.9,30.89,30.9,5300.0,20.9814,20.9814,20.9746,20.9814,5300.0
2011-07-15 11:50:00,30.9,30.97,30.9,30.97,38000.0,20.9814,21.0289,20.9814,21.0289,38000.0
2011-07-15 11:55:00,30.97,30.98,30.91,30.91,36100.0,21.0289,21.0357,20.9882,20.9882,36100.0
2011-07-15 12:00:00,30.91,30.95,30.9,30.94,82500.0,20.9882,21.0153,20.9814,21.0085,82500.0
2011-07-15 12:05:00,30.93,30.95,30.89,30.91,41900.0,21.0017,21.0153,20.9746,20.9882,41900.0
2011-07-15 12:10:00,30.91,30.92,30.9,30.91,9100.0,20.9882,20.995,20.9814,20.9882,9100.0
2011-07-15 12:15:00,30.91,30.93,30.9,30.9,44200.0,20.9882,21.0017,20.9814,20.9814,44200.0
2011-07-15 12:20:00,30.91,30.94,30.9,30.93,30900.0,20.9882,21.0085,20.9814,21.0017,30900.0
2011-07-15 12:25:00,30.94,30.94,30.91,30.92,8700.0,21.0085,21.0085,20.9882,20.995,8700.0
2011-07-15 12:30:00,30.92,30.93,30.89,30.9,24200.0,20.995,21.0017,20.9746,20.9814,24200.0
2011-07-15 12:35:00,30.89,30.9,30.89,30.9,2900.0,20.9746,20.9814,20.9746,20.9814,2900.0
2011-07-15 12:40:00,30.89,30.9,30.87,30.87,28600.0,20.9746,20.9814,20.961,20.961,28600.0
2011-07-15 12:45:00,30.87,30.88,30.86,30.87,11800.0,20.961,20.9678,20.9542,20.961,11800.0
2011-07-15 12:50:00,30.87,30.87,30.86,30.87,9000.0,20.961,20.961,20.9542,20.961,9000.0
2011-07-15 12:55:00,30.87,30.9,30.86,30.88,15100.0,20.961,20.9814,20.9542,20.9678,15100.0
2011-07-15 13:00:00,30.88,30.88,30.86,30.88,5700.0,20.9678,20.9678,20.9542,20.9678,5700.0
2011-07-15 13:05:00,30.88,30.89,30.87,30.89,4100.0,20.9678,20.9746,20.961,20.9746,4100.0
2011-07-15 13:10:00,30.89,30.9,30.86,30.88,18000.0,20.9746,20.9814,20.9542,20.9678,18000.0
2011-07-15 13:15:00,30.87,30.91,30.87,30.89,10900.0,20.961,20.9882,20.961,20.9746,10900.0
2011-07-15 13:20:00,30.88,30.9,30.88,30.9,6200.0,20.9678,20.9814,20.9678,20.9814,6200.0
2011-07-15 13:25:00,30.89,30.92,30.89,30.89,11800.0,20.9746,20.995,20.9746,20.9746,11800.0
2011-07-15 13:30:00,30.9,30.91,30.88,30.88,11600.0,20.9814,20.9882,20.9678,20.9678,11600.0
2011-07-15 13:35:00,30.89,30.9,30.89,30.9,3300.0,20.9746,20.9814,20.9746,20.9814,3300.0
2011-07-15 13:40:00,30.89,30.9,30.88,30.89,8100.0,20.9746,20.9814,20.9678,20.9746,8100.0
2011-07-15 13:45:00,30.89,30.89,30.87,30.87,4600.0,20.9746,20.9746,20.961,20.961,4600.0
2011-07-15 13:50:00,30.88,30.9,30.87,30.9,14300.0,20.9678,20.9814,20.961,20.9814,14300.0
2011-07-15 13:55:00,30.9,30.9,30.87,30.87,20600.0,20.9814,20.9814,20.961,20.961,20600.0
2011-07-15 14:00:00,30.86,30.87,30.85,30.86,7300.0,20.9542,20.961,20.9474,20.9542,7300.0
2011-07-15 14:05:00,30.85,30.87,30.85,30.86,7700.0,20.9474,20.961,20.9474,20.9542,7700.0
2011-07-15 14:10:00,30.86,30.87,30.84,30.86,15800.0,20.9542,20.961,20.9406,20.9542,15800.0
2011-07-15 14:15:00,30.86,30.89,30.86,30.88,26000.0,20.9542,20.9746,20.9542,20.9678,26000.0
2011-07-15 14:20:00,30.88,30.88,30.83,30.84,18900.0,20.9678,20.9678,20.9338,20.9406,18900.0
2011-07-15 14:25:00,30.85,30.85,30.83,30.83,5200.0,20.9474,20.9474,20.9338,20.9338,5200.0
2011-07-15 14:30:00,30.83,30.84,30.81,30.82,17100.0,20.9338,20.9406,20.9203,20.9271,17100.0
2011-07-15 14:35:00,30.82,30.83,30.81,30.81,12800.0,20.9271,20.9338,20.9203,20.9203,12800.0
2011-07-15 14:40:00,30.82,30.83,30.81,30.83,7600.0,20.9271,20.9338,20.9203,20.9338,7600.0
2011-07-15 14:45:00,30.82,30.88,30.82,30.87,19600.0,20.9271,20.9678,20.9271,20.961,19600.0
2011-07-15 14:50:00,30.86,30.87,30.85,30.86,8900.0,20.9542,20.961,20.9474,20.9542,8900.0
2011-07-15 14:55:00,30.85,30.88,30.83,30.84,20500.0,20.9474,20.9678,20.9338,20.9406,20500.0
2011-07-15 15:00:00,30.83,30.85,30.83,30.84,51000.0,20.9338,20.9474,20.9338,20.9406,51000.0
2011-07-15 15:05:00,30.83,30.84,30.81,30.83,33500.0,20.9338,20.9406,20.9203,20.9338,33500.0
2011-07-15 15:10:00,30.83,30.85,30.83,30.85,49500.0,20.9338,20.9474,20.9338,20.9474,49500.0
2011-07-15 15:15:00,30.85,30.86,30.84,30.85,11700.0,20.9474,20.9542,20.9406,20.9474,11700.0
2011-07-15 15:20:00,30.85,30.87,30.85,30.87,13700.0,20.9474,20.961,20.9474,20.961,13700.0
2011-07-15 15:25:00,30.87,30.91,30.87,30.89,25900.0,20.961,20.9882,20.961,20.9746,25900.0
2011-07-15 15:30:00,30.9,30.94,30.89,30.92,52300.0,20.9814,21.0085,20.9746,20.995,52300.0
2011-07-15 15:35:00,30.91,30.92,30.91,30.91,25900.0,20.9882,20.995,20.9882,20.9882,25900.0
2011-07-15 15:40:00,30.91,30.92,30.9,30.92,54900.0,20.9882,20.995,20.9814,20.995,54900.0
2011-07-15 15:45:00,30.91,30.92,30.88,30.9,101200.0,20.9882,20.995,20.9678,20.9814,101200.0
2011-07-15 15:50:00,30.91,30.91,30.89,30.91,41600.0,20.9882,20.9882,20.9746,20.9882,41600.0
2011-07-15 15:55:00,30.91,30.92,30.9,30.92,144300.0,20.9882,20.995,20.9814,20.995,144300.0
2011-07-18 09:30:00,30.79,30.79,30.64,30.67,48500.0,20.9067,20.9067,20.8048,20.8252,48500.0
2011-07-18 09:35:00,30.67,30.72,30.62,30.7,28700.0,20.8252,20.8592,20.7913,20.8456,28700.0
2011-07-18 09:40:00,30.7,30.74,30.68,30.68,23300.0,20.8456,20.8727,20.832,20.832,23300.0
2011-07-18 09:45:00,30.68,30.72,30.67,30.69,19600.0,20.832,20.8592,20.8252,20.8388,19600.0
2011-07-18 09:50:00,30.7,30.7,30.63,30.64,28800.0,20.8456,20.8456,20.798,20.8048,28800.0
2011-07-18 09:55:00,30.63,30.65,30.6,30.63,26000.0,20.798,20.8116,20.7777,20.798,26000.0
2011-07-18 10:00:00,30.63,30.68,30.62,30.66,26700.0,20.798,20.832,20.7913,20.8184,26700.0
2011-07-18 10:05:00,30.65,30.65,30.53,30.53,31100.0,20.8116,20.8116,20.7301,20.7301,31100.0
2011-07-18 10:10:00,30.54,30.54,30.51,30.52,35800.0,20.7369,20.7369,20.7166,20.7234,35800.0
2011-07-18 10:15:00,30.52,30.52,30.5,30.52,25400.0,20.7234,20.7234,20.7098,20.7234,25400.0
2011-07-18 10:20:00,30.52,30.53,30.51,30.53,9700.0,20.7234,20.7301,20.7166,20.7301,9700.0
2011-07-18 10:25:00,30.53,30.56,30.51,30.55,31600.0,20.7301,20.7505,20.7166,20.7437,31600.0
2011-07-18 10:30:00,30.56,30.56,30.49,30.5,29400.0,20.7505,20.7505,20.703,20.7098,29400.0
2011-07-18 10:35:00,30.5,30.52,30.49,30.5,30900.0,20.7098,20.7234,20.703,20.7098,30900.0
2011-07-18 10:40:00,30.5,30.52,30.5,30.52,32600.0,20.7098,20.7234,20.7098,20.7234,32600.0
2011-07-18 10:45:00,30.52,30.52,30.48,30.49,33300.0,20.7234,20.7234,20.6962,20.703,33300.0
2011-07-18 10:50:00,30.48,30.49,30.45,30.46,34500.0,20.6962,20.703,20.6758,20.6826,34500.0
2011-07-18 10:55:00,30.45,30.48,30.44,30.48,45100.0,20.6758,20.6962,20.669,20.6962,45100.0
2011-07-18 11:00:00,30.48,30.48,30.46,30.46,28900.0,20.6962,20.6962,20.6826,20.6826,28900.0
2011-07-18 11:05:00,30.46,30.46,30.45,30.46,11600.0,20.6826,20.6826,20.6758,20.6826,11600.0
2011-07-18 11:10:00,30.45,30.46,30.41,30.44,44300.0,20.6758,20.6826,20.6487,20.669,44300.0
2011-07-18 11:15:00,30.44,30.46,30.44,30.45,21400.0,20.669,20.6826,20.669,20.6758,21400.0
2011-07-18 11:20:00,30.44,30.45,30.44,30.44,9900.0,20.669,20.6758,20.669,20.669,9900.0
2011-07-18 11:25:00,30.45,30.45,30.42,30.42,32200.0,20.6758,20.6758,20.6554,20.6554,32200.0
2011-07-18 11:30:00,30.43,30.43,30.39,30.39,25400.0,20.6622,20.6622,20.6351,20.6351,25400.0
2011-07-18 11:35:00,30.4,30.41,30.36,30.37,52400.0,20.6419,20.6487,20.6147,20.6215,52400.0
2011-07-18 11:40:00,30.38,30.39,30.36,30.36,35200.0,20.6283,20.6351,20.6147,20.6147,35200.0
2011-07-18 11:45:00,30.37,30.4,30.37,30.4,27500.0,20.6215,20.6419,20.6215,20.6419,27500.0
2011-07-18 11:50:00,30.4,30.4,30.39,30.39,36300.0,20.6419,20.6419,20.6351,20.6351,36300.0
2011-07-18 11:55:00,30.4,30.4,30.37,30.37,57300.0,20.6419,20.6419,20.6215,20.6215,57300.0
2011-07-18 12:00:00,30.37,30.39,30.36,30.38,36700.0,20.6215,20.6351,20.6147,20.6283,36700.0
2011-07-18 12:05:00,30.38,30.38,30.35,30.35,19200.0,20.6283,20.6283,20.6079,20.6079,19200.0
2011-07-18 12:10:00,30.35,30.43,30.35,30.43,50300.0,20.6079,20.6622,20.6079,20.6622,50300.0
2011-07-18 12:15:00,30.43,30.45,30.42,30.45,12800.0,20.6622,20.6758,20.6554,20.6758,12800.0
2011-07-18 12:20:00,30.45,30.45,30.44,30.44,5100.0,20.6758,20.6758,20.669,20.669,5100.0
2011-07-18 12:25:00,30.44,30.45,30.44,30.45,7200.0,20.669,20.6758,20.669,20.6758,7200.0
2011-07-18 12:30:00,30.45,30.46,30.44,30.45,15000.0,20.6758,20.6826,20.669,20.6758,15000.0
2011-07-18 12:35:00,30.44,30.45,30.44,30.44,6500.0,20.669,20.6758,20.669,20.669,6500.0
2011-07-18 12:40:00,30.45,30.47,30.44,30.46,22300.0,20.6758,20.6894,20.669,20.6826,22300.0
2011-07-18 12:45:00,30.47,30.47,30.45,30.46,14900.0,20.6894,20.6894,20.6758,20.6826,14900.0
2011-07-18 12:50:00,30.46,30.46,30.45,30.46,10000.0,20.6826,20.6826,20.6758,20.6826,10000.0
2011-07-18 12:55:00,30.46,30.47,30.45,30.47,12500.0,20.6826,20.6894,20.6758,20.6894,12500.0
2011-07-18 13:00:00,30.47,30.47,30.45,30.45,17300.0,20.6894,20.6894,20.6758,20.6758,17300.0
2011-07-18 13:05:00,30.46,30.47,30.45,30.45,14900.0,20.6826,20.6894,20.6758,20.6758,14900.0
2011-07-18 13:10:00,30.46,30.47,30.46,30.46,22800.0,20.6826,20.6894,20.6826,20.6826,22800.0
2011-07-18 13:15:00,30.46,30.47,30.45,30.45,24800.0,20.6826,20.6894,20.6758,20.6758,24800.0
2011-07-18 13:20:00,30.46,30.46,30.45,30.46,10400.0,20.6826,20.6826,20.6758,20.6826,10400.0
2011-07-18 13:25:00,30.46,30.47,30.45,30.46,14100.0,20.6826,20.6894,20.6758,20.6826,14100.0
2011-07-18 13:30:00,30.46,30.5,30.46,30.49,28900.0,20.6826,20.7098,20.6826,20.703,28900.0
2011-07-18 13:35:00,30.49,30.51,30.49,30.5,25400.0,20.703,20.7166,20.703,20.7098,25400.0
2011-07-18 13:40:00,30.49,30.5,30.49,30.5,11400.0,20.703,20.7098,20.703,20.7098,11400.0
2011-07-18 13:45:00,30.49,30.51,30.49,30.51,16800.0,20.703,20.7166,20.703,20.7166,16800.0
2011-07-18 13:50:00,30.51,30.53,30.5,30.53,16100.0,20.7166,20.7301,20.7098,20.7301,16100.0
2011-07-18 13:55:00,30.52,30.53,30.51,30.52,24400.0,20.7234,20.7301,20.7166,20.7234,24400.0
2011-07-18 14:00:00,30.52,30.53,30.51,30.52,12900.0,20.7234,20.7301,20.7166,20.7234,12900.0
2011-07-18 14:05:00,30.52,30.53,30.51,30.53,10200.0,20.7234,20.7301,20.7166,20.7301,10200.0
2011-07-18 14:10:00,30.53,30.54,30.52,30.53,15900.0,20.7301,20.7369,20.7234,20.7301,15900.0
2011-07-18 14:15:00,30.53,30.54,30.52,30.54,9700.0,20.7301,20.7369,20.7234,20.7369,9700.0
2011-07-18 14:20:00,30.53,30.54,30.52,30.52,5800.0,20.7301,20.7369,20.7234,20.7234,5800.0
2011-07-18 14:25:00,30.52,30.53,30.52,30.52,11100.0,20.7234,20.7301,20.7234,20.7234,11100.0
2011-07-18 14:30:00,30.52,30.52,30.48,30.48,14100.0,20.7234,20.7234,20.6962,20.6962,14100.0
2011-07-18 14:35:00,30.48,30.5,30.48,30.49,21400.0,20.6962,20.7098,20.6962,20.703,21400.0
2011-07-18 14:40:00,30.5,30.52,30.49,30.52,20400.0,20.7098,20.7234,20.703,20.7234,20400.0
2011-07-18 14:45:00,30.51,30.52,30.5,30.51,11400.0,20.7166,20.7234,20.7098,20.7166,11400.0
2011-07-18 14:50:00,30.51,30.51,30.5,30.51,18100.0,20.7166,20.7166,20.7098,20.7166,18100.0
2011-07-18 14:55:00,30.51,30.52,30.5,30.51,27900.0,20.7166,20.7234,20.7098,20.7166,27900.0
2011-07-18 15:00:00,30.51,30.57,30.51,30.57,52700.0,20.7166,20.7573,20.7166,20.7573,52700.0
2011-07-18 15:05:00,30.58,30.58,30.55,30.55,21100.0,20.7641,20.7641,20.7437,20.7437,21100.0
2011-07-18 15:10:00,30.56,30.57,30.55,30.56,18500.0,20.7505,20.7573,20.7437,20.7505,18500.0
2011-07-18 15:15:00,30.55,30.56,30.54,30.55,39800.0,20.7437,20.7505,20.7369,20.7437,39800.0
2011-07-18 15:20:00,30.55,30.55,30.54,30.55,17600.0,20.7437,20.7437,20.7369,20.7437,17600.0
2011-07-18 15:25:00,30.55,30.55,30.54,30.55,25400.0,20.7437,20.7437,20.7369,20.7437,25400.0
2011-07-18 15:30:00,30.54,30.57,30.54,30.56,35100.0,20.7369,20.7573,20.7369,20.7505,35100.0
2011-07-18 15:35:00,30.57,30.6,30.56,30.6,32300.0,20.7573,20.7777,20.7505,20.7777,32300.0
2011-07-18 15:40:00,30.6,30.61,30.58,30.58,59200.0,20.7777,20.7845,20.7641,20.7641,59200.0
2011-07-18 15:45:00,30.58,30.61,30.57,30.58,96800.0,20.7641,20.7845,20.7573,20.7641,96800.0
2011-07-18 15:50:00,30.58,30.63,30.58,30.63,64800.0,20.7641,20.798,20.7641,20.798,64800.0
2011-07-18 15:55:00,30.63,30.65,30.62,30.65,125500.0,20.798,20.8116,20.7913,20.8116,125500.0
2011-07-19 09:30:00,30.77,30.8,30.71,30.73,53600.0,20.8931,20.9135,20.8524,20.8659,53600.0
2011-07-19 09:35:00,30.73,30.75,30.73,30.74,13700.0,20.8659,20.8795,20.8659,20.8727,13700.0
2011-07-19 09:40:00,30.74,30.78,30.74,30.74,27300.0,20.8727,20.8999,20.8727,20.8727,27300.0
2011-07-19 09:45:00,30.75,30.78,30.74,30.74,12500.0,20.8795,20.8999,20.8727,20.8727,12500.0
2011-07-19 09:50:00,30.75,30.77,30.75,30.76,9500.0,20.8795,20.8931,20.8795,20.8863,9500.0
2011-07-19 09:55:00,30.76,30.78,30.74,30.75,10300.0,20.8863,20.8999,20.8727,20.8795,10300.0
2011-07-19 10:00:00,30.75,30.79,30.75,30.79,14600.0,20.8795,20.9067,20.8795,20.9067,14600.0
2011-07-19 10:05:00,30.78,30.8,30.78,30.79,7100.0,20.8999,20.9135,20.8999,20.9067,7100.0
2011-07-19 10:10:00,30.79,30.8,30.78,30.79,5300.0,20.9067,20.9135,20.8999,20.9067,5300.0
2011-07-19 10:15:00,30.79,30.84,30.79,30.84,14000.0,20.9067,20.9406,20.9067,20.9406,14000.0
2011-07-19 10:20:00,30.83,30.83,30.8,30.8,9000.0,20.9338,20.9338,20.9135,20.9135,9000.0
2011-07-19 10:25:00,30.81,30.82,30.8,30.82,11300.0,20.9203,20.9271,20.9135,20.9271,11300.0
2011-07-19 10:30:00,30.82,30.85,30.81,30.84,45000.0,20.9271,20.9474,20.9203,20.9406,45000.0
2011-07-19 10:35:00,30.85,30.85,30.82,30.82,14600.0,20.9474,20.9474,20.9271,20.9271,14600.0
2011-07-19 10:40:00,30.83,30.86,30.82,30.84,27400.0,20.9338,20.9542,20.9271,20.9406,27400.0
2011-07-19 10:45:00,30.84,30.88,30.84,30.88,12500.0,20.9406,20.9678,20.9406,20.9678,12500.0
2011-07-19 10:50:00,30.88,30.91,30.88,30.91,6000.0,20.9678,20.9882,20.9678,20.9882,6000.0
2011-07-19 10:55:00,30.9,30.91,30.87,30.87,19900.0,20.9814,20.9882,20.961,20.961,19900.0
2011-07-19 11:00:00,30.87,30.88,30.82,30.83,11100.0,20.961,20.9678,20.9271,20.9338,11100.0
2011-07-19 11:05:00,30.82,30.85,30.82,30.84,27600.0,20.9271,20.9474,20.9271,20.9406,27600.0
2011-07-19 11:10:00,30.84,30.84,30.82,30.83,6700.0,20.9406,20.9406,20.9271,20.9338,6700.0
2011-07-19 11:15:00,30.83,30.84,30.82,30.82,11600.0,20.9338,20.9406,20.9271,20.9271,11600.0
2011-07-19 11:20:00,30.83,30.83,30.82,30.82,7300.0,20.9338,20.9338,20.9271,20.9271,7300.0
2011-07-19 11:25:00,30.82,30.84,30.82,30.83,21600.0,20.9271,20.9406,20.9271,20.9338,21600.0
2011-07-19 11:30:00,30.83,30.84,30.83,30.83,9800.0,20.9338,20.9406,20.9338,20.9338,9800.0
2011-07-19 11:35:00,30.83,30.84,30.77,30.77,14700.0,20.9338,20.9406,20.8931,20.8931,14700.0
2011-07-19 11:40:00,30.78,30.79,30.77,30.79,24000.0,20.8999,20.9067,20.8931,20.9067,24000.0
2011-07-19 11:45:00,30.78,30.8,30.77,30.8,15300.0,20.8999,20.9135,20.8931,20.9135,15300.0
2011-07-19 11:50:00,30.8,30.81,30.77,30.78,18000.0,20.9135,20.9203,20.8931,20.8999,18000.0
2011-07-19 11:55:00,30.78,30.82,30.78,30.82,17700.0,20.8999,20.9271,20.8999,20.9271,17700.0
2011-07-19 12:00:00,30.82,30.83,30.8,30.83,10400.0,20.9271,20.9338,20.9135,20.9338,10400.0
2011-07-19 12:05:00,30.83,30.84,30.82,30.83,10700.0,20.9338,20.9406,20.9271,20.9338,10700.0
2011-07-19 12:10:00,30.82,30.84,30.82,30.83,21400.0,20.9271,20.9406,20.9271,20.9338,21400.0
2011-07-19 12:15:00,30.83,30.84,30.81,30.81,31400.0,20.9338,20.9406,20.9203,20.9203,31400.0
2011-07-19 12:20:00,30.82,30.83,30.81,30.83,4500.0,20.9271,20.9338,20.9203,20.9338,4500.0
2011-07-19 12:25:00,30.83,30.84,30.82,30.83,6000.0,20.9338,20.9406,20.9271,20.9338,6000.0
2011-07-19 12:30:00,30.83,30.91,30.83,30.91,20200.0,20.9338,20.9882,20.9338,20.9882,20200.0
2011-07-19 12:35:00,30.91,30.92,30.91,30.92,54800.0,20.9882,20.995,20.9882,20.995,54800.0
2011-07-19 12:40:00,30.91,30.92,30.91,30.92,25500.0,20.9882,20.995,20.9882,20.995,25500.0
2011-07-19 12:45:00,30.92,30.92,30.91,30.92,2200.0,20.995,20.995,20.9882,20.995,2200.0
2011-07-19 12:50:00,30.91,30.97,30.91,30.97,11900.0,20.9882,21.0289,20.9882,21.0289,11900.0
2011-07-19 12:55:00,30.96,30.99,30.96,30.99,14600.0,21.0221,21.0425,21.0221,21.0425,14600.0
2011-07-19 13:00:00,30.99,31.01,30.98,31.0,44500.0,21.0425,21.0561,21.0357,21.0493,44500.0
2011-07-19 13:05:00,31.0,31.01,30.97,30.97,11100.0,21.0493,21.0561,21.0289,21.0289,11100.0
2011-07-19 13:10:00,30.98,30.99,30.93,30.97,23000.0,21.0357,21.0425,21.0017,21.0289,23000.0
2011-07-19 13:15:00,30.97,31.01,30.96,31.01,10000.0,21.0289,21.0561,21.0221,21.0561,10000.0
2011-07-19 13:20:00,31.01,31.01,30.98,31.0,5700.0,21.0561,21.0561,21.0357,21.0493,5700.0
2011-07-19 13:25:00,30.99,31.03,30.99,31.0,30300.0,21.0425,21.0696,21.0425,21.0493,30300.0
2011-07-19 13:30:00,31.0,31.05,31.0,31.03,22200.0,21.0493,21.0832,21.0493,21.0696,22200.0
2011-07-19 13:35:00,31.03,31.1,31.01,31.08,34800.0,21.0696,21.1172,21.0561,21.1036,34800.0
2011-07-19 13:40:00,31.08,31.16,31.05,31.16,27900.0,21.1036,21.1579,21.0832,21.1579,27900.0
2011-07-19 13:45:00,31.15,31.15,31.09,31.1,17600.0,21.1511,21.1511,21.1104,21.1172,17600.0
2011-07-19 13:50:00,31.1,31.1,31.09,31.1,4400.0,21.1172,21.1172,21.1104,21.1172,4400.0
2011-07-19 13:55:00,31.09,31.1,31.09,31.09,5500.0,21.1104,21.1172,21.1104,21.1104,5500.0
2011-07-19 14:00:00,31.09,31.1,31.08,31.08,7500.0,21.1104,21.1172,21.1036,21.1036,7500.0
2011-07-19 14:05:00,31.09,31.1,31.08,31.1,11500.0,21.1104,21.1172,21.1036,21.1172,11500.0
2011-07-19 14:10:00,31.09,31.1,31.06,31.06,52100.0,21.1104,21.1172,21.09,21.09,52100.0
2011-07-19 14:15:00,31.07,31.07,31.05,31.05,12000.0,21.0968,21.0968,21.0832,21.0832,12000.0
2011-07-19 14:20:00,31.05,31.08,31.05,31.06,14400.0,21.0832,21.1036,21.0832,21.09,14400.0
2011-07-19 14:25:00,31.06,31.1,31.06,31.1,14400.0,21.09,21.1172,21.09,21.1172,14400.0
2011-07-19 14:30:00,31.1,31.11,31.09,31.1,18400.0,21.1172,21.124,21.1104,21.1172,18400.0
2011-07-19 14:35:00,31.09,31.1,31.08,31.09,5700.0,21.1104,21.1172,21.1036,21.1104,5700.0
2011-07-19 14:40:00,31.09,31.18,31.09,31.16,188500.0,21.1104,21.1715,21.1104,21.1579,188500.0
2011-07-19 14:45:00,31.16,31.22,31.16,31.19,43500.0,21.1579,21.1987,21.1579,21.1783,43500.0
2011-07-19 14:50:00,31.19,31.22,31.17,31.21,32000.0,21.1783,21.1987,21.1647,21.1919,32000.0
2011-07-19 14:55:00,31.2,31.21,31.18,31.18,22600.0,21.1851,21.1919,21.1715,21.1715,22600.0
2011-07-19 15:00:00,31.18,31.21,31.17,31.21,26600.0,21.1715,21.1919,21.1647,21.1919,26600.0
2011-07-19 15:05:00,31.2,31.21,31.19,31.19,17700.0,21.1851,21.1919,21.1783,21.1783,17700.0
2011-07-19 15:10:00,31.19,31.21,31.19,31.19,17500.0,21.1783,21.1919,21.1783,21.1783,17500.0
2011-07-19 15:15:00,31.2,31.21,31.19,31.2,29700.0,21.1851,21.1919,21.1783,21.1851,29700.0
2011-07-19 15:20:00,31.21,31.21,31.19,31.19,42700.0,21.1919,21.1919,21.1783,21.1783,42700.0
2011-07-19 15:25:00,31.2,31.2,31.17,31.19,29200.0,21.1851,21.1851,21.1647,21.1783,29200.0
2011-07-19 15:30:00,31.18,31.19,31.17,31.18,28800.0,21.1715,21.1783,21.1647,21.1715,28800.0
2011-07-19 15:35:00,31.19,31.2,31.16,31.18,74100.0,21.1783,21.1851,21.1579,21.1715,74100.0
2011-07-19 15:40:00,31.17,31.18,31.16,31.16,57600.0,21.1647,21.1715,21.1579,21.1579,57600.0
2011-07-19 15:45:00,31.17,31.17,31.14,31.16,119000.0,21.1647,21.1647,21.1443,21.1579,119000.0
2011-07-19 15:50:00,31.17,31.19,31.15,31.17,136200.0,21.1647,21.1783,21.1511,21.1647,136200.0
2011-07-19 15:55:00,31.17,31.18,31.17,31.18,171300.0,21.1647,21.1715,21.1647,21.1715,171300.0
2011-07-20 09:30:00,31.25,31.28,31.18,31.21,40900.0,21.219,21.2394,21.1715,21.1919,40900.0
2011-07-20 09:35:00,31.21,31.23,31.18,31.22,11700.0,21.1919,21.2054,21.1715,21.1987,11700.0
2011-07-20 09:40:00,31.21,31.29,31.18,31.24,34500.0,21.1919,21.2462,21.1715,21.2122,34500.0
2011-07-20 09:45:00,31.24,31.27,31.21,31.24,37500.0,21.2122,21.2326,21.1919,21.2122,37500.0
2011-07-20 09:50:00,31.24,31.26,31.21,31.21,7800.0,21.2122,21.2258,21.1919,21.1919,7800.0
2011-07-20 09:55:00,31.22,31.25,31.22,31.23,6700.0,21.1987,21.219,21.1987,21.2054,6700.0
2011-07-20 10:00:00,31.22,31.23,31.18,31.22,13200.0,21.1987,21.2054,21.1715,21.1987,13200.0
2011-07-20 10:05:00,31.22,31.23,31.2,31.21,11600.0,21.1987,21.2054,21.1851,21.1919,11600.0
2011-07-20 10:10:00,31.21,31.23,31.14,31.14,43500.0,21.1919,21.2054,21.1443,21.1443,43500.0
2011-07-20 10:15:00,31.14,31.15,31.07,31.12,30700.0,21.1443,21.1511,21.0968,21.1308,30700.0
2011-07-20 10:20:00,31.13,31.15,31.13,31.15,9100.0,21.1375,21.1511,21.1375,21.1511,9100.0
2011-07-20 10:25:00,31.15,31.17,31.13,31.15,18200.0,21.1511,21.1647,21.1375,21.1511,18200.0
2011-07-20 10:30:00,31.15,31.16,31.13,31.16,11700.0,21.1511,21.1579,21.1375,21.1579,11700.0
2011-07-20 10:35:00,31.15,31.18,31.15,31.16,18600.0,21.1511,21.1715,21.1511,21.1579,18600.0
2011-07-20 10:40:00,31.16,31.17,31.13,31.17,81400.0,21.1579,21.1647,21.1375,21.1647,81400.0
2011-07-20 10:45:00,31.17,31.21,31.15,31.15,34500.0,21.1647,21.1919,21.1511,21.1511,34500.0
2011-07-20 10:50:00,31.15,31.16,31.11,31.12,18200.0,21.1511,21.1579,21.124,21.1308,18200.0
2011-07-20 10:55:00,31.12,31.16,31.11,31.16,10900.0,21.1308,21.1579,21.124,21.1579,10900.0
2011-07-20 11:00:00,31.17,31.19,31.16,31.17,15000.0,21.1647,21.1783,21.1579,21.1647,15000.0
2011-07-20 11:05:00,31.17,31.18,31.15,31.15,6800.0,21.1647,21.1715,21.1511,21.1511,6800.0
2011-07-20 11:10:00,31.16,31.16,31.15,31.15,5700.0,21.1579,21.1579,21.1511,21.1511,5700.0
2011-07-20 11:15:00,31.15,31.19,31.15,31.18,8100.0,21.1511,21.1783,21.1511,21.1715,8100.0
2011-07-20 11:20:00,31.18,31.22,31.18,31.22,15100.0,21.1715,21.1987,21.1715,21.1987,15100.0
2011-07-20 11:25:00,31.22,31.24,31.21,31.23,28500.0,21.1987,21.2122,21.1919,21.2054,28500.0
2011-07-20 11:30:00,31.22,31.22,31.18,31.2,17600.0,21.1987,21.1987,21.1715,21.1851,17600.0
2011-07-20 11:35:00,31.21,31.21,31.19,31.21,11300.0,21.1919,21.1919,21.1783,21.1919,11300.0
2011-07-20 11:40:00,31.21,31.21,31.2,31.21,9300.0,21.1919,21.1919,21.1851,21.1919,9300.0
2011-07-20 11:45:00,31.2,31.21,31.18,31.18,28500.0,21.1851,21.1919,21.1715,21.1715,28500.0
2011-07-20 11:50:00,31.18,31.19,31.18,31.18,5800.0,21.1715,21.1783,21.1715,21.1715,5800.0
2011-07-20 11:55:00,31.18,31.19,31.17,31.18,13500.0,21.1715,21.1783,21.1647,21.1715,13500.0
2011-07-20 12:00:00,31.18,31.19,31.18,31.18,5000.0,21.1715,21.1783,21.1715,21.1715,5000.0
2011-07-20 12:05:00,31.18,31.19,31.18,31.19,3400.0,21.1715,21.1783,21.1715,21.1783,3400.0
2011-07-20 12:10:00,31.19,31.22,31.18,31.22,16900.0,21.1783,21.1987,21.1715,21.1987,16900.0
2011-07-20 12:15:00,31.21,31.23,31.21,31.22,14200.0,21.1919,21.2054,21.1919,21.1987,14200.0
2011-07-20 12:20:00,31.22,31.23,31.2,31.2,39200.0,21.1987,21.2054,21.1851,21.1851,39200.0
2011-07-20 12:25:00,31.21,31.21,31.2,31.2,1900.0,21.1919,21.1919,21.1851,21.1851,1900.0
2011-07-20 12:30:00,31.21,31.21,31.2,31.2,2000.0,21.1919,21.1919,21.1851,21.1851,2000.0
2011-07-20 12:35:00,31.21,31.21,31.19,31.19,9300.0,21.1919,21.1919,21.1783,21.1783,9300.0
2011-07-20 12:40:00,31.2,31.2,31.18,31.18,6500.0,21.1851,21.1851,21.1715,21.1715,6500.0
2011-07-20 12:45:00,31.18,31.23,31.18,31.23,8300.0,21.1715,21.2054,21.1715,21.2054,8300.0
2011-07-20 12:50:00,31.23,31.24,31.23,31.24,7200.0,21.2054,21.2122,21.2054,21.2122,7200.0
2011-07-20 12:55:00,31.25,31.25,31.24,31.25,6200.0,21.219,21.219,21.2122,21.219,6200.0
2011-07-20 13:00:00,31.24,31.25,31.23,31.24,11600.0,21.2122,21.219,21.2054,21.2122,11600.0
2011-07-20 13:05:00,31.24,31.25,31.23,31.24,6600.0,21.2122,21.219,21.2054,21.2122,6600.0
2011-07-20 13:10:00,31.24,31.24,31.23,31.23,1700.0,21.2122,21.2122,21.2054,21.2054,1700.0
2011-07-20 13:15:00,31.24,31.27,31.24,31.26,20800.0,21.2122,21.2326,21.2122,21.2258,20800.0
2011-07-20 13:20:00,31.27,31.27,31.26,31.27,4100.0,21.2326,21.2326,21.2258,21.2326,4100.0
2011-07-20 13:25:00,31.27,31.28,31.26,31.28,9500.0,21.2326,21.2394,21.2258,21.2394,9500.0
2011-07-20 13:30:00,31.28,31.28,31.27,31.27,9700.0,21.2394,21.2394,21.2326,21.2326,9700.0
2011-07-20 13:35:00,31.27,31.28,31.27,31.27,11800.0,21.2326,21.2394,21.2326,21.2326,11800.0
2011-07-20 13:40:00,31.27,31.28,31.27,31.27,3100.0,21.2326,21.2394,21.2326,21.2326,3100.0
2011-07-20 13:45:00,31.28,31.28,31.27,31.27,4700.0,21.2394,21.2394,21.2326,21.2326,4700.0
2011-07-20 13:50:00,31.28,31.29,31.27,31.29,11900.0,21.2394,21.2462,21.2326,21.2462,11900.0
2011-07-20 13:55:00,31.29,31.3,31.29,31.29,14300.0,21.2462,21.253,21.2462,21.2462,14300.0
2011-07-20 14:00:00,31.29,31.3,31.29,31.3,5900.0,21.2462,21.253,21.2462,21.253,5900.0
2011-07-20 14:05:00,31.29,31.3,31.28,31.29,17800.0,21.2462,21.253,21.2394,21.2462,17800.0
2011-07-20 14:10:00,31.3,31.3,31.29,31.3,7200.0,21.253,21.253,21.2462,21.253,7200.0
2011-07-20 14:15:00,31.3,31.32,31.29,31.32,22600.0,21.253,21.2666,21.2462,21.2666,22600.0
2011-07-20 14:20:00,31.31,31.32,31.31,31.31,4200.0,21.2598,21.2666,21.2598,21.2598,4200.0
2011-07-20 14:25:00,31.32,31.32,31.31,31.31,13500.0,21.2666,21.2666,21.2598,21.2598,13500.0
2011-07-20 14:30:00,31.32,31.32,31.31,31.31,5700.0,21.2666,21.2666,21.2598,21.2598,5700.0
2011-07-20 14:35:00,31.31,31.32,31.31,31.32,8400.0,21.2598,21.2666,21.2598,21.2666,8400.0
2011-07-20 14:40:00,31.31,31.33,31.31,31.33,17400.0,21.2598,21.2733,21.2598,21.2733,17400.0
2011-07-20 14:45:00,31.32,31.33,31.27,31.27,23300.0,21.2666,21.2733,21.2326,21.2326,23300.0
2011-07-20 14:50:00,31.26,31.29,31.26,31.29,17000.0,21.2258,21.2462,21.2258,21.2462,17000.0
2011-07-20 14:55:00,31.28,31.28,31.27,31.28,12500.0,21.2394,21.2394,21.2326,21.2394,12500.0
2011-07-20 15:00:00,31.27,31.28,31.27,31.27,7800.0,21.2326,21.2394,21.2326,21.2326,7800.0
2011-07-20 15:05:00,31.27,31.31,31.27,31.31,22000.0,21.2326,21.2598,21.2326,21.2598,22000.0
2011-07-20 15:10:00,31.31,31.31,31.29,31.29,23400.0,21.2598,21.2598,21.2462,21.2462,23400.0
2011-07-20 15:15:00,31.29,31.3,31.28,31.29,23300.0,21.2462,21.253,21.2394,21.2462,23300.0
2011-07-20 15:20:00,31.29,31.29,31.25,31.27,19500.0,21.2462,21.2462,21.219,21.2326,19500.0
2011-07-20 15:25:00,31.26,31.27,31.23,31.25,28600.0,21.2258,21.2326,21.2054,21.219,28600.0
2011-07-20 15:30:00,31.24,31.25,31.23,31.25,20000.0,21.2122,21.219,21.2054,21.219,20000.0
2011-07-20 15:35:00,31.24,31.25,31.24,31.24,17900.0,21.2122,21.219,21.2122,21.2122,17900.0
2011-07-20 15:40:00,31.25,31.25,31.23,31.23,39500.0,21.219,21.219,21.2054,21.2054,39500.0
2011-07-20 15:45:00,31.23,31.23,31.19,31.2,101100.0,21.2054,21.2054,21.1783,21.1851,101100.0
2011-07-20 15:50:00,31.21,31.23,31.2,31.22,34000.0,21.1919,21.2054,21.1851,21.1987,34000.0
2011-07-20 15:55:00,31.23,31.24,31.21,31.23,113800.0,21.2054,21.2122,21.1919,21.2054,113800.0
2011-07-21 09:30:00,31.41,31.41,31.27,31.29,39300.0,21.3277,21.3277,21.2326,21.2462,39300.0
2011-07-21 09:35:00,31.29,31.33,31.25,31.3,19600.0,21.2462,21.2733,21.219,21.253,19600.0
2011-07-21 09:40:00,31.29,31.34,31.29,31.31,13100.0,21.2462,21.2801,21.2462,21.2598,13100.0
2011-07-21 09:45:00,31.31,31.42,31.27,31.41,21000.0,21.2598,21.3345,21.2326,21.3277,21000.0
2011-07-21 09:50:00,31.41,31.41,31.38,31.39,18400.0,21.3277,21.3277,21.3073,21.3141,18400.0
2011-07-21 09:55:00,31.4,31.41,31.34,31.39,13100.0,21.3209,21.3277,21.2801,21.3141,13100.0
2011-07-21 10:00:00,31.37,31.46,31.37,31.46,33400.0,21.3005,21.3616,21.3005,21.3616,33400.0
2011-07-21 10:05:00,31.47,31.5,31.46,31.48,42200.0,21.3684,21.3888,21.3616,21.3752,42200.0
2011-07-21 10:10:00,31.47,31.51,31.45,31.47,57500.0,21.3684,21.3956,21.3548,21.3684,57500.0
2011-07-21 10:15:00,31.47,31.49,31.42,31.44,45200.0,21.3684,21.382,21.3345,21.348,45200.0
2011-07-21 10:20:00,31.43,31.48,31.43,31.47,16400.0,21.3412,21.3752,21.3412,21.3684,16400.0
2011-07-21 10:25:00,31.47,31.5,31.46,31.47,37200.0,21.3684,21.3888,21.3616,21.3684,37200.0
2011-07-21 10:30:00,31.47,31.49,31.46,31.46,17900.0,21.3684,21.382,21.3616,21.3616,17900.0
2011-07-21 10:35:00,31.46,31.48,31.44,31.45,31100.0,21.3616,21.3752,21.348,21.3548,31100.0
2011-07-21 10:40:00,31.45,31.46,31.44,31.46,32800.0,21.3548,21.3616,21.348,21.3616,32800.0
2011-07-21 10:45:00,31.46,31.46,31.42,31.44,28400.0,21.3616,21.3616,21.3345,21.348,28400.0
2011-07-21 10:50:00,31.44,31.45,31.4,31.4,23200.0,21.348,21.3548,21.3209,21.3209,23200.0
2011-07-21 10:55:00,31.39,31.39,31.33,31.34,20100.0,21.3141,21.3141,21.2733,21.2801,20100.0
2011-07-21 11:00:00,31.33,31.37,31.33,31.36,22100.0,21.2733,21.3005,21.2733,21.2937,22100.0
2011-07-21 11:05:00,31.36,31.36,31.33,31.35,19500.0,21.2937,21.2937,21.2733,21.2869,19500.0
2011-07-21 11:10:00,31.35,31.41,31.35,31.41,28200.0,21.2869,21.3277,21.2869,21.3277,28200.0
2011-07-21 11:15:00,31.4,31.41,31.38,31.38,26300.0,21.3209,21.3277,21.3073,21.3073,26300.0
2011-07-21 11:20:00,31.38,31.39,31.36,31.36,11700.0,21.3073,21.3141,21.2937,21.2937,11700.0
2011-07-21 11:25:00,31.36,31.39,31.35,31.39,21500.0,21.2937,21.3141,21.2869,21.3141,21500.0
2011-07-21 11:30:00,31.39,31.4,31.36,31.36,15600.0,21.3141,21.3209,21.2937,21.2937,15600.0
2011-07-21 11:35:00,31.37,31.4,31.37,31.38,15300.0,21.3005,21.3209,21.3005,21.3073,15300.0
2011-07-21 11:40:00,31.38,31.41,31.37,31.41,12500.0,21.3073,21.3277,21.3005,21.3277,12500.0
2011-07-21 11:45:00,31.41,31.41,31.38,31.39,13200.0,21.3277,21.3277,21.3073,21.3141,13200.0
2011-07-21 11:50:00,31.39,31.42,31.38,31.42,11100.0,21.3141,21.3345,21.3073,21.3345,11100.0
2011-07-21 11:55:00,31.41,31.44,31.41,31.42,16900.0,21.3277,21.348,21.3277,21.3345,16900.0
2011-07-21 12:00:00,31.42,31.44,31.42,31.44,15500.0,21.3345,21.348,21.3345,21.348,15500.0
2011-07-21 12:05:00,31.43,31.43,31.41,31.42,11700.0,21.3412,21.3412,21.3277,21.3345,11700.0
2011-07-21 12:10:00,31.42,31.42,31.4,31.41,15000.0,21.3345,21.3345,21.3209,21.3277,15000.0
2011-07-21 12:15:00,31.41,31.42,31.38,31.38,20800.0,21.3277,21.3345,21.3073,21.3073,20800.0
2011-07-21 12:20:00,31.38,31.39,31.38,31.39,5700.0,21.3073,21.3141,21.3073,21.3141,5700.0
2011-07-21 12:25:00,31.38,31.39,31.38,31.38,6000.0,21.3073,21.3141,21.3073,21.3073,6000.0
2011-07-21 12:30:00,31.39,31.39,31.38,31.38,4000.0,21.3141,21.3141,21.3073,21.3073,4000.0
2011-07-21 12:35:00,31.38,31.44,31.38,31.43,33100.0,21.3073,21.348,21.3073,21.3412,33100.0
2011-07-21 12:40:00,31.42,31.52,31.42,31.51,42300.0,21.3345,21.4024,21.3345,21.3956,42300.0
2011-07-21 12:45:00,31.52,31.53,31.49,31.52,22000.0,21.4024,21.4091,21.382,21.4024,22000.0
2011-07-21 12:50:00,31.52,31.52,31.45,31.47,65000.0,21.4024,21.4024,21.3548,21.3684,65000.0
2011-07-21 12:55:00,31.47,31.52,31.46,31.52,17800.0,21.3684,21.4024,21.3616,21.4024,17800.0
2011-07-21 13:00:00,31.52,31.57,31.52,31.56,26500.0,21.4024,21.4363,21.4024,21.4295,26500.0
2011-07-21 13:05:00,31.56,31.57,31.52,31.52,25700.0,21.4295,21.4363,21.4024,21.4024,25700.0
2011-07-21 13:10:00,31.52,31.52,31.49,31.51,14500.0,21.4024,21.4024,21.382,21.3956,14500.0
2011-07-21 13:15:00,31.51,31.51,31.5,31.51,11300.0,21.3956,21.3956,21.3888,21.3956,11300.0
2011-07-21 13:20:00,31.5,31.53,31.49,31.5,19600.0,21.3888,21.4091,21.382,21.3888,19600.0
2011-07-21 13:25:00,31.51,31.53,31.5,31.53,18500.0,21.3956,21.4091,21.3888,21.4091,18500.0
2011-07-21 13:30:00,31.53,31.53,31.51,31.51,43000.0,21.4091,21.4091,21.3956,21.3956,43000.0
2011-07-21 13:35:00,31.51,31.53,31.51,31.53,22000.0,21.3956,21.4091,21.3956,21.4091,22000.0
2011-07-21 13:40:00,31.53,31.54,31.48,31.48,18000.0,21.4091,21.4159,21.3752,21.3752,18000.0
2011-07-21 13:45:00,31.48,31.49,31.47,31.47,19600.0,21.3752,21.382,21.3684,21.3684,19600.0
2011-07-21 13:50:00,31.47,31.47,31.44,31.45,11200.0,21.3684,21.3684,21.348,21.3548,11200.0
2011-07-21 13:55:00,31.46,31.47,31.44,31.47,27500.0,21.3616,21.3684,21.348,21.3684,27500.0
2011-07-21 14:00:00,31.47,31.49,31.47,31.48,20100.0,21.3684,21.382,21.3684,21.3752,20100.0
2011-07-21 14:05:00,31.47,31.48,31.43,31.44,22500.0,21.3684,21.3752,21.3412,21.348,22500.0
2011-07-21 14:10:00,31.44,31.46,31.43,31.44,28400.0,21.348,21.3616,21.3412,21.348,28400.0
2011-07-21 14:15:00,31.45,31.47,31.45,31.46,20000.0,21.3548,21.3684,21.3548,21.3616,20000.0
2011-07-21 14:20:00,31.46,31.49,31.46,31.48,30900.0,21.3616,21.382,21.3616,21.3752,30900.0
2011-07-21 14:25:00,31.47,31.48,31.46,31.48,26200.0,21.3684,21.3752,21.3616,21.3752,26200.0
2011-07-21 14:30:00,31.47,31.49,31.47,31.49,22600.0,21.3684,21.382,21.3684,21.382,22600.0
2011-07-21 14:35:00,31.49,31.49,31.48,31.48,11600.0,21.382,21.382,21.3752,21.3752,11600.0
2011-07-21 14:40:00,31.49,31.49,31.48,31.49,17100.0,21.382,21.382,21.3752,21.382,17100.0
2011-07-21 14:45:00,31.5,31.53,31.49,31.51,26500.0,21.3888,21.4091,21.382,21.3956,26500.0
2011-07-21 14:50:00,31.52,31.52,31.51,31.52,11500.0,21.4024,21.4024,21.3956,21.4024,11500.0
2011-07-21 14:55:00,31.52,31.53,31.5,31.51,37100.0,21.4024,21.4091,21.3888,21.3956,37100.0
2011-07-21 15:00:00,31.51,31.52,31.48,31.49,37000.0,21.3956,21.4024,21.3752,21.382,37000.0
2011-07-21 15:05:00,31.49,31.49,31.44,31.45,22500.0,21.382,21.382,21.348,21.3548,22500.0
2011-07-21 15:10:00,31.45,31.46,31.44,31.44,22000.0,21.3548,21.3616,21.348,21.348,22000.0
2011-07-21 15:15:00,31.45,31.49,31.45,31.48,49700.0,21.3548,21.382,21.3548,21.3752,49700.0
2011-07-21 15:20:00,31.48,31.48,31.45,31.47,29300.0,21.3752,21.3752,21.3548,21.3684,29300.0
2011-07-21 15:25:00,31.48,31.49,31.48,31.48,35300.0,21.3752,21.382,21.3752,21.3752,35300.0
2011-07-21 15:30:00,31.48,31.49,31.46,31.46,33900.0,21.3752,21.382,21.3616,21.3616,33900.0
2011-07-21 15:35:00,31.46,31.47,31.42,31.43,53600.0,21.3616,21.3684,21.3345,21.3412,53600.0
2011-07-21 15:40:00,31.43,31.44,31.42,31.43,76500.0,21.3412,21.348,21.3345,21.3412,76500.0
2011-07-21 15:45:00,31.44,31.45,31.41,31.41,104000.0,21.348,21.3548,21.3277,21.3277,104000.0
2011-07-21 15:50:00,31.42,31.45,31.41,31.43,99900.0,21.3345,21.3548,21.3277,21.3412,99900.0
2011-07-21 15:55:00,31.43,31.45,31.42,31.45,131000.0,21.3412,21.3548,21.3345,21.3548,131000.0
2011-07-22 09:30:00,31.52,31.52,31.45,31.49,54000.0,21.4024,21.4024,21.3548,21.382,54000.0
2011-07-22 09:35:00,31.48,31.48,31.46,31.47,6000.0,21.3752,21.3752,21.3616,21.3684,6000.0
2011-07-22 09:40:00,31.47,31.47,31.41,31.44,14100.0,21.3684,21.3684,21.3277,21.348,14100.0
2011-07-22 09:45:00,31.44,31.45,31.39,31.45,22000.0,21.348,21.3548,21.3141,21.3548,22000.0
2011-07-22 09:50:00,31.45,31.45,31.36,31.38,10100.0,21.3548,21.3548,21.2937,21.3073,10100.0
2011-07-22 09:55:00,31.39,31.41,31.38,31.41,12600.0,21.3141,21.3277,21.3073,21.3277,12600.0
2011-07-22 10:00:00,31.4,31.4,31.35,31.39,21700.0,21.3209,21.3209,21.2869,21.3141,21700.0
2011-07-22 10:05:00,31.39,31.41,31.37,31.37,73000.0,21.3141,21.3277,21.3005,21.3005,73000.0
2011-07-22 10:10:00,31.36,31.44,31.35,31.43,18100.0,21.2937,21.348,21.2869,21.3412,18100.0
2011-07-22 10:15:00,31.42,31.43,31.35,31.39,27100.0,21.3345,21.3412,21.2869,21.3141,27100.0
2011-07-22 10:20:00,31.38,31.39,31.31,31.32,13100.0,21.3073,21.3141,21.2598,21.2666,13100.0
2011-07-22 10:25:00,31.32,31.37,31.31,31.37,15000.0,21.2666,21.3005,21.2598,21.3005,15000.0
2011-07-22 10:30:00,31.37,31.43,31.36,31.38,57700.0,21.3005,21.3412,21.2937,21.3073,57700.0
2011-07-22 10:35:00,31.37,31.42,31.35,31.41,16100.0,21.3005,21.3345,21.2869,21.3277,16100.0
2011-07-22 10:40:00,31.42,31.47,31.41,31.41,13800.0,21.3345,21.3684,21.3277,21.3277,13800.0
2011-07-22 10:45:00,31.41,31.45,31.4,31.45,42900.0,21.3277,21.3548,21.3209,21.3548,42900.0
2011-07-22 10:50:00,31.44,31.46,31.42,31.44,19500.0,21.348,21.3616,21.3345,21.348,19500.0
2011-07-22 10:55:00,31.44,31.48,31.43,31.48,15400.0,21.348,21.3752,21.3412,21.3752,15400.0
2011-07-22 11:00:00,31.49,31.5,31.48,31.5,12400.0,21.382,21.3888,21.3752,21.3888,12400.0
2011-07-22 11:05:00,31.5,31.5,31.46,31.46,13900.0,21.3888,21.3888,21.3616,21.3616,13900.0
2011-07-22 11:10:00,31.47,31.49,31.46,31.48,9100.0,21.3684,21.382,21.3616,21.3752,9100.0
2011-07-22 11:15:00,31.49,31.49,31.45,31.47,47700.0,21.382,21.382,21.3548,21.3684,47700.0
2011-07-22 11:20:00,31.46,31.48,31.46,31.48,10300.0,21.3616,21.3752,21.3616,21.3752,10300.0
2011-07-22 11:25:00,31.48,31.48,31.47,31.47,1700.0,21.3752,21.3752,21.3684,21.3684,1700.0
2011-07-22 11:30:00,31.48,31.5,31.48,31.49,12000.0,21.3752,21.3888,21.3752,21.382,12000.0
2011-07-22 11:35:00,31.49,31.51,31.47,31.51,18200.0,21.382,21.3956,21.3684,21.3956,18200.0
2011-07-22 11:40:00,31.52,31.53,31.49,31.53,19900.0,21.4024,21.4091,21.382,21.4091,19900.0
2011-07-22 11:45:00,31.52,31.53,31.51,31.52,25200.0,21.4024,21.4091,21.3956,21.4024,25200.0
2011-07-22 11:50:00,31.52,31.52,31.51,31.52,7900.0,21.4024,21.4024,21.3956,21.4024,7900.0
2011-07-22 11:55:00,31.52,31.53,31.51,31.52,7900.0,21.4024,21.4091,21.3956,21.4024,7900.0
2011-07-22 12:00:00,31.52,31.53,31.52,31.53,9500.0,21.4024,21.4091,21.4024,21.4091,9500.0
2011-07-22 12:05:00,31.52,31.54,31.52,31.54,13600.0,21.4024,21.4159,21.4024,21.4159,13600.0
2011-07-22 12:10:00,31.54,31.57,31.53,31.56,25900.0,21.4159,21.4363,21.4091,21.4295,25900.0
2011-07-22 12:15:00,31.55,31.56,31.54,31.54,7800.0,21.4227,21.4295,21.4159,21.4159,7800.0
2011-07-22 12:20:00,31.54,31.55,31.53,31.54,11200.0,21.4159,21.4227,21.4091,21.4159,11200.0
2011-07-22 12:25:00,31.54,31.55,31.53,31.55,8000.0,21.4159,21.4227,21.4091,21.4227,8000.0
2011-07-22 12:30:00,31.54,31.56,31.54,31.55,19900.0,21.4159,21.4295,21.4159,21.4227,19900.0
2011-07-22 12:35:00,31.56,31.57,31.55,31.55,14800.0,21.4295,21.4363,21.4227,21.4227,14800.0
2011-07-22 12:40:00,31.55,31.56,31.55,31.56,6400.0,21.4227,21.4295,21.4227,21.4295,6400.0
2011-07-22 12:45:00,31.56,31.57,31.56,31.56,7500.0,21.4295,21.4363,21.4295,21.4295,7500.0
2011-07-22 12:50:00,31.57,31.57,31.56,31.57,6300.0,21.4363,21.4363,21.4295,21.4363,6300.0
2011-07-22 12:55:00,31.56,31.59,31.56,31.59,6500.0,21.4295,21.4499,21.4295,21.4499,6500.0
2011-07-22 13:00:00,31.59,31.59,31.57,31.57,9200.0,21.4499,21.4499,21.4363,21.4363,9200.0
2011-07-22 13:05:00,31.57,31.57,31.53,31.55,21800.0,21.4363,21.4363,21.4091,21.4227,21800.0
2011-07-22 13:10:00,31.54,31.54,31.52,31.52,8000.0,21.4159,21.4159,21.4024,21.4024,8000.0
2011-07-22 13:15:00,31.52,31.53,31.52,31.52,12800.0,21.4024,21.4091,21.4024,21.4024,12800.0
2011-07-22 13:20:00,31.52,31.53,31.51,31.51,11600.0,21.4024,21.4091,21.3956,21.3956,11600.0
2011-07-22 13:25:00,31.51,31.55,31.51,31.55,32100.0,21.3956,21.4227,21.3956,21.4227,32100.0
2011-07-22 13:30:00,31.55,31.55,31.54,31.55,18400.0,21.4227,21.4227,21.4159,21.4227,18400.0
2011-07-22 13:35:00,31.54,31.55,31.51,31.51,29800.0,21.4159,21.4227,21.3956,21.3956,29800.0
2011-07-22 13:40:00,31.52,31.52,31.51,31.51,13600.0,21.4024,21.4024,21.3956,21.3956,13600.0
2011-07-22 13:45:00,31.52,31.52,31.5,31.5,17200.0,21.4024,21.4024,21.3888,21.3888,17200.0
2011-07-22 13:50:00,31.5,31.51,31.5,31.5,14100.0,21.3888,21.3956,21.3888,21.3888,14100.0
2011-07-22 13:55:00,31.5,31.52,31.49,31.51,25000.0,21.3888,21.4024,21.382,21.3956,25000.0
2011-07-22 14:00:00,31.5,31.51,31.5,31.5,31300.0,21.3888,21.3956,21.3888,21.3888,31300.0
2011-07-22 14:05:00,31.5,31.52,31.5,31.51,27400.0,21.3888,21.4024,21.3888,21.3956,27400.0
2011-07-22 14:10:00,31.51,31.52,31.51,31.51,19400.0,21.3956,21.4024,21.3956,21.3956,19400.0
2011-07-22 14:15:00,31.52,31.52,31.51,31.51,17300.0,21.4024,21.4024,21.3956,21.3956,17300.0
2011-07-22 14:20:00,31.51,31.52,31.49,31.51,18400.0,21.3956,21.4024,21.382,21.3956,18400.0
2011-07-22 14:25:00,31.5,31.51,31.5,31.5,14700.0,21.3888,21.3956,21.3888,21.3888,14700.0
2011-07-22 14:30:00,31.5,31.52,31.47,31.48,23000.0,21.3888,21.4024,21.3684,21.3752,23000.0
2011-07-22 14:35:00,31.48,31.49,31.48,31.48,8000.0,21.3752,21.382,21.3752,21.3752,8000.0
2011-07-22 14:40:00,31.48,31.49,31.46,31.46,10400.0,21.3752,21.382,21.3616,21.3616,10400.0
2011-07-22 14:45:00,31.46,31.47,31.46,31.46,9600.0,21.3616,21.3684,21.3616,21.3616,9600.0
2011-07-22 14:50:00,31.46,31.47,31.46,31.46,5400.0,21.3616,21.3684,21.3616,21.3616,5400.0
2011-07-22 14:55:00,31.46,31.47,31.43,31.43,38400.0,21.3616,21.3684,21.3412,21.3412,38400.0
2011-07-22 15:00:00,31.44,31.44,31.41,31.42,26800.0,21.348,21.348,21.3277,21.3345,26800.0
2011-07-22 15:05:00,31.42,31.43,31.42,31.43,5400.0,21.3345,21.3412,21.3345,21.3412,5400.0
2011-07-22 15:10:00,31.42,31.43,31.42,31.42,7900.0,21.3345,21.3412,21.3345,21.3345,7900.0
2011-07-22 15:15:00,31.42,31.43,31.4,31.41,44100.0,21.3345,21.3412,21.3209,21.3277,44100.0
2011-07-22 15:20:00,31.41,31.42,31.38,31.39,27600.0,21.3277,21.3345,21.3073,21.3141,27600.0
2011-07-22 15:25:00,31.4,31.4,31.38,31.39,16500.0,21.3209,21.3209,21.3073,21.3141,16500.0
2011-07-22 15:30:00,31.38,31.39,31.36,31.36,37500.0,21.3073,21.3141,21.2937,21.2937,37500.0
2011-07-22 15:35:00,31.36,31.37,31.34,31.35,42300.0,21.2937,21.3005,21.2801,21.2869,42300.0
2011-07-22 15:40:00,31.34,31.35,31.3,31.32,70100.0,21.2801,21.2869,21.253,21.2666,70100.0
2011-07-22 15:45:00,31.32,31.33,31.31,31.33,88400.0,21.2666,21.2733,21.2598,21.2733,88400.0
2011-07-22 15:50:00,31.33,31.34,31.32,31.33,77200.0,21.2733,21.2801,21.2666,21.2733,77200.0
2011-07-22 15:55:00,31.33,31.34,31.32,31.33,128900.0,21.2733,21.2801,21.2666,21.2733,128900.0
2011-07-25 09:30:00,31.07,31.07,30.94,31.0,92200.0,21.0968,21.0968,21.0085,21.0493,92200.0
2011-07-25 09:35:00,31.0,31.02,30.99,31.02,15200.0,21.0493,21.0629,21.0425,21.0629,15200.0
2011-07-25 09:40:00,31.02,31.04,30.94,30.98,30700.0,21.0629,21.0764,21.0085,21.0357,30700.0
2011-07-25 09:45:00,30.97,31.02,30.95,31.02,16900.0,21.0289,21.0629,21.0153,21.0629,16900.0
2011-07-25 09:50:00,31.01,31.11,30.99,31.1,46900.0,21.0561,21.124,21.0425,21.1172,46900.0
2011-07-25 09:55:00,31.1,31.13,31.1,31.13,9900.0,21.1172,21.1375,21.1172,21.1375,9900.0
2011-07-25 10:00:00,31.13,31.18,31.12,31.13,30700.0,21.1375,21.1715,21.1308,21.1375,30700.0
2011-07-25 10:05:00,31.13,31.16,31.12,31.16,9100.0,21.1375,21.1579,21.1308,21.1579,9100.0
2011-07-25 10:10:00,31.15,31.16,31.1,31.1,12400.0,21.1511,21.1579,21.1172,21.1172,12400.0
2011-07-25 10:15:00,31.11,31.15,31.1,31.13,17100.0,21.124,21.1511,21.1172,21.1375,17100.0
2011-07-25 10:20:00,31.12,31.17,31.12,31.17,9700.0,21.1308,21.1647,21.1308,21.1647,9700.0
2011-07-25 10:25:00,31.18,31.2,31.14,31.16,58600.0,21.1715,21.1851,21.1443,21.1579,58600.0
2011-07-25 10:30:00,31.16,31.2,31.15,31.16,24400.0,21.1579,21.1851,21.1511,21.1579,24400.0
2011-07-25 10:35:00,31.15,31.17,31.14,31.16,31100.0,21.1511,21.1647,21.1443,21.1579,31100.0
2011-07-25 10:40:00,31.16,31.18,31.14,31.14,39000.0,21.1579,21.1715,21.1443,21.1443,39000.0
2011-07-25 10:45:00,31.14,31.15,31.12,31.12,21600.0,21.1443,21.1511,21.1308,21.1308,21600.0
2011-07-25 10:50:00,31.12,31.13,31.06,31.1,42900.0,21.1308,21.1375,21.09,21.1172,42900.0
2011-07-25 10:55:00,31.09,31.13,31.08,31.13,13200.0,21.1104,21.1375,21.1036,21.1375,13200.0
2011-07-25 11:00:00,31.13,31.14,31.12,31.12,9200.0,21.1375,21.1443,21.1308,21.1308,9200.0
2011-07-25 11:05:00,31.12,31.13,31.09,31.11,30000.0,21.1308,21.1375,21.1104,21.124,30000.0
2011-07-25 11:10:00,31.11,31.12,31.06,31.06,43800.0,21.124,21.1308,21.09,21.09,43800.0
2011-07-25 11:15:00,31.06,31.07,31.03,31.04,30900.0,21.09,21.0968,21.0696,21.0764,30900.0
2011-07-25 11:20:00,31.03,31.06,31.03,31.06,23600.0,21.0696,21.09,21.0696,21.09,23600.0
2011-07-25 11:25:00,31.07,31.11,31.06,31.08,45500.0,21.0968,21.124,21.09,21.1036,45500.0
2011-07-25 11:30:00,31.08,31.08,31.05,31.05,14200.0,21.1036,21.1036,21.0832,21.0832,14200.0
2011-07-25 11:35:00,31.05,31.06,31.04,31.04,18500.0,21.0832,21.09,21.0764,21.0764,18500.0
2011-07-25 11:40:00,31.03,31.04,31.02,31.03,19200.0,21.0696,21.0764,21.0629,21.0696,19200.0
2011-07-25 11:45:00,31.03,31.06,31.02,31.05,29300.0,21.0696,21.09,21.0629,21.0832,29300.0
2011-07-25 11:50:00,31.06,31.07,31.04,31.07,19800.0,21.09,21.0968,21.0764,21.0968,19800.0
2011-07-25 11:55:00,31.07,31.1,31.07,31.09,13300.0,21.0968,21.1172,21.0968,21.1104,13300.0
2011-07-25 12:00:00,31.1,31.1,31.07,31.07,17000.0,21.1172,21.1172,21.0968,21.0968,17000.0
2011-07-25 12:05:00,31.07,31.09,31.07,31.09,8300.0,21.0968,21.1104,21.0968,21.1104,8300.0
2011-07-25 12:10:00,31.09,31.11,31.08,31.11,16800.0,21.1104,21.124,21.1036,21.124,16800.0
2011-07-25 12:15:00,31.11,31.14,31.1,31.1,20200.0,21.124,21.1443,21.1172,21.1172,20200.0
2011-07-25 12:20:00,31.1,31.13,31.1,31.13,7400.0,21.1172,21.1375,21.1172,21.1375,7400.0
2011-07-25 12:25:00,31.12,31.14,31.12,31.14,6200.0,21.1308,21.1443,21.1308,21.1443,6200.0
2011-07-25 12:30:00,31.14,31.16,31.13,31.16,17300.0,21.1443,21.1579,21.1375,21.1579,17300.0
2011-07-25 12:35:00,31.16,31.16,31.13,31.14,17500.0,21.1579,21.1579,21.1375,21.1443,17500.0
2011-07-25 12:40:00,31.14,31.15,31.13,31.15,8800.0,21.1443,21.1511,21.1375,21.1511,8800.0
2011-07-25 12:45:00,31.14,31.15,31.13,31.14,8100.0,21.1443,21.1511,21.1375,21.1443,8100.0
2011-07-25 12:50:00,31.14,31.15,31.13,31.14,5800.0,21.1443,21.1511,21.1375,21.1443,5800.0
2011-07-25 12:55:00,31.14,31.15,31.13,31.14,13000.0,21.1443,21.1511,21.1375,21.1443,13000.0
2011-07-25 13:00:00,31.14,31.15,31.14,31.14,18000.0,21.1443,21.1511,21.1443,21.1443,18000.0
2011-07-25 13:05:00,31.14,31.16,31.14,31.14,17600.0,21.1443,21.1579,21.1443,21.1443,17600.0
2011-07-25 13:10:00,31.15,31.15,31.13,31.14,5200.0,21.1511,21.1511,21.1375,21.1443,5200.0
2011-07-25 13:15:00,31.14,31.14,31.13,31.14,4100.0,21.1443,21.1443,21.1375,21.1443,4100.0
2011-07-25 13:20:00,31.14,31.15,31.13,31.13,8600.0,21.1443,21.1511,21.1375,21.1375,8600.0
2011-07-25 13:25:00,31.14,31.15,31.13,31.14,21900.0,21.1443,21.1511,21.1375,21.1443,21900.0
2011-07-25 13:30:00,31.14,31.16,31.14,31.14,15200.0,21.1443,21.1579,21.1443,21.1443,15200.0
2011-07-25 13:35:00,31.14,31.14,31.12,31.13,5100.0,21.1443,21.1443,21.1308,21.1375,5100.0
2011-07-25 13:40:00,31.12,31.13,31.11,31.11,31600.0,21.1308,21.1375,21.124,21.124,31600.0
2011-07-25 13:45:00,31.12,31.13,31.1,31.11,12500.0,21.1308,21.1375,21.1172,21.124,12500.0
2011-07-25 13:50:00,31.11,31.11,31.1,31.1,6800.0,21.124,21.124,21.1172,21.1172,6800.0
2011-07-25 13:55:00,31.11,31.11,31.1,31.1,17800.0,21.124,21.124,21.1172,21.1172,17800.0
2011-07-25 14:00:00,31.1,31.11,31.1,31.1,26200.0,21.1172,21.124,21.1172,21.1172,26200.0
2011-07-25 14:05:00,31.1,31.16,31.1,31.15,55900.0,21.1172,21.1579,21.1172,21.1511,55900.0
2011-07-25 14:10:00,31.15,31.19,31.15,31.16,34100.0,21.1511,21.1783,21.1511,21.1579,34100.0
2011-07-25 14:15:00,31.16,31.18,31.16,31.17,4800.0,21.1579,21.1715,21.1579,21.1647,4800.0
2011-07-25 14:20:00,31.17,31.18,31.16,31.16,5600.0,21.1647,21.1715,21.1579,21.1579,5600.0
2011-07-25 14:25:00,31.17,31.19,31.16,31.19,13300.0,21.1647,21.1783,21.1579,21.1783,13300.0
2011-07-25 14:30:00,31.19,31.19,31.16,31.16,16700.0,21.1783,21.1783,21.1579,21.1579,16700.0
2011-07-25 14:35:00,31.15,31.16,31.11,31.11,50800.0,21.1511,21.1579,21.124,21.124,50800.0
2011-07-25 14:40:00,31.11,31.13,31.11,31.11,45200.0,21.124,21.1375,21.124,21.124,45200.0
2011-07-25 14:45:00,31.11,31.13,31.11,31.13,42700.0,21.124,21.1375,21.124,21.1375,42700.0
2011-07-25 14:50:00,31.13,31.13,31.12,31.13,33900.0,21.1375,21.1375,21.1308,21.1375,33900.0
2011-07-25 14:55:00,31.12,31.16,31.12,31.16,38900.0,21.1308,21.1579,21.1308,21.1579,38900.0
2011-07-25 15:00:00,31.15,31.16,31.11,31.11,37300.0,21.1511,21.1579,21.124,21.124,37300.0
2011-07-25 15:05:00,31.11,31.11,31.1,31.11,23900.0,21.124,21.124,21.1172,21.124,23900.0
2011-07-25 15:10:00,31.1,31.12,31.1,31.11,30500.0,21.1172,21.1308,21.1172,21.124,30500.0
2011-07-25 15:15:00,31.11,31.13,31.11,31.11,13000.0,21.124,21.1375,21.124,21.124,13000.0
2011-07-25 15:20:00,31.12,31.12,31.11,31.11,28800.0,21.1308,21.1308,21.124,21.124,28800.0
2011-07-25 15:25:00,31.11,31.12,31.11,31.11,33200.0,21.124,21.1308,21.124,21.124,33200.0
2011-07-25 15:30:00,31.11,31.12,31.08,31.1,127600.0,21.124,21.1308,21.1036,21.1172,127600.0
2011-07-25 15:35:00,31.1,31.1,31.08,31.1,37700.0,21.1172,21.1172,21.1036,21.1172,37700.0
2011-07-25 15:40:00,31.09,31.1,31.08,31.08,38700.0,21.1104,21.1172,21.1036,21.1036,38700.0
2011-07-25 15:45:00,31.08,31.08,31.04,31.04,67800.0,21.1036,21.1036,21.0764,21.0764,67800.0
2011-07-25 15:50:00,31.05,31.05,31.01,31.03,104600.0,21.0832,21.0832,21.0561,21.0696,104600.0
2011-07-25 15:55:00,31.03,31.04,31.01,31.04,211400.0,21.0696,21.0764,21.0561,21.0764,211400.0
2011-07-26 09:30:00,31.01,31.14,31.01,31.07,30600.0,21.0561,21.1443,21.0561,21.0968,30600.0
2011-07-26 09:35:00,31.04,31.06,30.99,31.02,16700.0,21.0764,21.09,21.0425,21.0629,16700.0
2011-07-26 09:40:00,31.02,31.07,31.02,31.06,19200.0,21.0629,21.0968,21.0629,21.09,19200.0
2011-07-26 09:45:00,31.06,31.06,31.03,31.04,12600.0,21.09,21.09,21.0696,21.0764,12600.0
2011-07-26 09:50:00,31.03,31.04,31.0,31.02,7800.0,21.0696,21.0764,21.0493,21.0629,7800.0
2011-07-26 09:55:00,31.02,31.05,30.99,30.99,12300.0,21.0629,21.0832,21.0425,21.0425,12300.0
2011-07-26 10:00:00,31.0,31.05,30.99,31.0,25700.0,21.0493,21.0832,21.0425,21.0493,25700.0
2011-07-26 10:05:00,31.0,31.02,31.0,31.01,46300.0,21.0493,21.0629,21.0493,21.0561,46300.0
2011-07-26 10:10:00,31.03,31.11,31.03,31.09,35200.0,21.0696,21.124,21.0696,21.1104,35200.0
2011-07-26 10:15:00,31.1,31.14,31.1,31.13,25100.0,21.1172,21.1443,21.1172,21.1375,25100.0
2011-07-26 10:20:00,31.12,31.12,31.1,31.11,15400.0,21.1308,21.1308,21.1172,21.124,15400.0
2011-07-26 10:25:00,31.11,31.11,31.09,31.09,9600.0,21.124,21.124,21.1104,21.1104,9600.0
2011-07-26 10:30:00,31.09,31.12,31.09,31.12,24000.0,21.1104,21.1308,21.1104,21.1308,24000.0
2011-07-26 10:35:00,31.12,31.18,31.12,31.18,33500.0,21.1308,21.1715,21.1308,21.1715,33500.0
2011-07-26 10:40:00,31.18,31.31,31.17,31.3,146000.0,21.1715,21.2598,21.1647,21.253,146000.0
2011-07-26 10:45:00,31.3,31.31,31.29,31.3,35400.0,21.253,21.2598,21.2462,21.253,35400.0
2011-07-26 10:50:00,31.29,31.31,31.29,31.3,23500.0,21.2462,21.2598,21.2462,21.253,23500.0
2011-07-26 10:55:00,31.3,31.32,31.29,31.3,42600.0,21.253,21.2666,21.2462,21.253,42600.0
2011-07-26 11:00:00,31.3,31.31,31.29,31.29,18900.0,21.253,21.2598,21.2462,21.2462,18900.0
2011-07-26 11:05:00,31.29,31.33,31.29,31.33,22700.0,21.2462,21.2733,21.2462,21.2733,22700.0
2011-07-26 11:10:00,31.33,31.39,31.32,31.39,23600.0,21.2733,21.3141,21.2666,21.3141,23600.0
2011-07-26 11:15:00,31.38,31.43,31.38,31.39,69000.0,21.3073,21.3412,21.3073,21.3141,69000.0
2011-07-26 11:20:00,31.39,31.41,31.36,31.4,34400.0,21.3141,21.3277,21.2937,21.3209,34400.0
2011-07-26 11:25:00,31.4,31.41,31.37,31.37,16700.0,21.3209,21.3277,21.3005,21.3005,16700.0
2011-07-26 11:30:00,31.37,31.37,31.32,31.32,23900.0,21.3005,21.3005,21.2666,21.2666,23900.0
2011-07-26 11:35:00,31.31,31.32,31.28,31.32,26700.0,21.2598,21.2666,21.2394,21.2666,26700.0
2011-07-26 11:40:00,31.33,31.34,31.3,31.32,13200.0,21.2733,21.2801,21.253,21.2666,13200.0
2011-07-26 11:45:00,31.31,31.33,31.31,31.32,9700.0,21.2598,21.2733,21.2598,21.2666,9700.0
2011-07-26 11:50:00,31.32,31.32,31.29,31.3,18200.0,21.2666,21.2666,21.2462,21.253,18200.0
2011-07-26 11:55:00,31.3,31.3,31.29,31.29,4300.0,21.253,21.253,21.2462,21.2462,4300.0
2011-07-26 12:00:00,31.3,31.32,31.3,31.32,11100.0,21.253,21.2666,21.253,21.2666,11100.0
2011-07-26 12:05:00,31.32,31.32,31.31,31.32,7800.0,21.2666,21.2666,21.2598,21.2666,7800.0
2011-07-26 12:10:00,31.32,31.33,31.31,31.33,10700.0,21.2666,21.2733,21.2598,21.2733,10700.0
2011-07-26 12:15:00,31.33,31.35,31.32,31.33,14100.0,21.2733,21.2869,21.2666,21.2733,14100.0
2011-07-26 12:20:00,31.33,31.33,31.31,31.31,4400.0,21.2733,21.2733,21.2598,21.2598,4400.0
2011-07-26 12:25:00,31.32,31.32,31.31,31.32,5500.0,21.2666,21.2666,21.2598,21.2666,5500.0
2011-07-26 12:30:00,31.31,31.33,31.31,31.33,28400.0,21.2598,21.2733,21.2598,21.2733,28400.0
2011-07-26 12:35:00,31.33,31.34,31.31,31.32,25900.0,21.2733,21.2801,21.2598,21.2666,25900.0
2011-07-26 12:40:00,31.32,31.33,31.32,31.32,10400.0,21.2666,21.2733,21.2666,21.2666,10400.0
2011-07-26 12:45:00,31.33,31.33,31.27,31.27,21300.0,21.2733,21.2733,21.2326,21.2326,21300.0
2011-07-26 12:50:00,31.28,31.28,31.27,31.28,9700.0,21.2394,21.2394,21.2326,21.2394,9700.0
2011-07-26 12:55:00,31.27,31.29,31.27,31.29,15300.0,21.2326,21.2462,21.2326,21.2462,15300.0
2011-07-26 13:00:00,31.29,31.29,31.27,31.27,19500.0,21.2462,21.2462,21.2326,21.2326,19500.0
2011-07-26 13:05:00,31.28,31.28,31.27,31.27,9200.0,21.2394,21.2394,21.2326,21.2326,9200.0
2011-07-26 13:10:00,31.28,31.28,31.26,31.28,26900.0,21.2394,21.2394,21.2258,21.2394,26900.0
2011-07-26 13:15:00,31.27,31.28,31.27,31.27,9500.0,21.2326,21.2394,21.2326,21.2326,9500.0
2011-07-26 13:20:00,31.27,31.28,31.26,31.27,37100.0,21.2326,21.2394,21.2258,21.2326,37100.0
2011-07-26 13:25:00,31.27,31.28,31.27,31.27,7400.0,21.2326,21.2394,21.2326,21.2326,7400.0
2011-07-26 13:30:00,31.28,31.28,31.27,31.27,3500.0,21.2394,21.2394,21.2326,21.2326,3500.0
2011-07-26 13:35:00,31.28,31.28,31.27,31.27,4900.0,21.2394,21.2394,21.2326,21.2326,4900.0
2011-07-26 13:40:00,31.28,31.28,31.26,31.27,15600.0,21.2394,21.2394,21.2258,21.2326,15600.0
2011-07-26 13:45:00,31.26,31.26,31.23,31.26,17800.0,21.2258,21.2258,21.2054,21.2258,17800.0
2011-07-26 13:50:00,31.26,31.28,31.25,31.28,21100.0,21.2258,21.2394,21.219,21.2394,21100.0
2011-07-26 13:55:00,31.28,31.28,31.27,31.27,5300.0,21.2394,21.2394,21.2326,21.2326,5300.0
2011-07-26 14:00:00,31.28,31.32,31.27,31.31,31900.0,21.2394,21.2666,21.2326,21.2598,31900.0
2011-07-26 14:05:00,31.31,31.31,31.29,31.3,10100.0,21.2598,21.2598,21.2462,21.253,10100.0
2011-07-26 14:10:00,31.29,31.33,31.29,31.33,15000.0,21.2462,21.2733,21.2462,21.2733,15000.0
2011-07-26 14:15:00,31.33,31.37,31.32,31.36,37300.0,21.2733,21.3005,21.2666,21.2937,37300.0
2011-07-26 14:20:00,31.36,31.36,31.35,31.35,12400.0,21.2937,21.2937,21.2869,21.2869,12400.0
2011-07-26 14:25:00,31.34,31.34,31.33,31.34,10100.0,21.2801,21.2801,21.2733,21.2801,10100.0
2011-07-26 14:30:00,31.34,31.35,31.32,31.32,20200.0,21.2801,21.2869,21.2666,21.2666,20200.0
2011-07-26 14:35:00,31.33,31.33,31.31,31.31,12900.0,21.2733,21.2733,21.2598,21.2598,12900.0
2011-07-26 14:40:00,31.31,31.32,31.3,31.3,13400.0,21.2598,21.2666,21.253,21.253,13400.0
2011-07-26 14:45:00,31.3,31.31,31.3,31.3,7200.0,21.253,21.2598,21.253,21.253,7200.0
2011-07-26 14:50:00,31.3,31.31,31.3,31.31,10400.0,21.253,21.2598,21.253,21.2598,10400.0
2011-07-26 14:55:00,31.3,31.31,31.28,31.28,23700.0,21.253,21.2598,21.2394,21.2394,23700.0
2011-07-26 15:00:00,31.27,31.3,31.26,31.29,23500.0,21.2326,21.253,21.2258,21.2462,23500.0
2011-07-26 15:05:00,31.3,31.3,31.29,31.3,14300.0,21.253,21.253,21.2462,21.253,14300.0
2011-07-26 15:10:00,31.29,31.3,31.29,31.29,8800.0,21.2462,21.253,21.2462,21.2462,8800.0
2011-07-26 15:15:00,31.29,31.3,31.28,31.29,17600.0,21.2462,21.253,21.2394,21.2462,17600.0
2011-07-26 15:20:00,31.28,31.29,31.26,31.27,30400.0,21.2394,21.2462,21.2258,21.2326,30400.0
2011-07-26 15:25:00,31.27,31.3,31.27,31.3,29100.0,21.2326,21.253,21.2326,21.253,29100.0
2011-07-26 15:30:00,31.29,31.3,31.28,31.28,45100.0,21.2462,21.253,21.2394,21.2394,45100.0
2011-07-26 15:35:00,31.28,31.29,31.27,31.28,30200.0,21.2394,21.2462,21.2326,21.2394,30200.0
2011-07-26 15:40:00,31.28,31.28,31.24,31.24,73900.0,21.2394,21.2394,21.2122,21.2122,73900.0
2011-07-26 15:45:00,31.24,31.24,31.21,31.21,83100.0,21.2122,21.2122,21.1919,21.1919,83100.0
2011-07-26 15:50:00,31.21,31.22,31.18,31.2,64000.0,21.1919,21.1987,21.1715,21.1851,64000.0
2011-07-26 15:55:00,31.2,31.24,31.2,31.23,119000.0,21.1851,21.2122,21.1851,21.2054,119000.0
2011-07-27 09:30:00,31.15,31.18,31.11,31.14,27100.0,21.1511,21.1715,21.124,21.1443,27100.0
2011-07-27 09:35:00,31.12,31.13,31.07,31.07,13500.0,21.1308,21.1375,21.0968,21.0968,13500.0
2011-07-27 09:40:00,31.08,31.11,31.08,31.09,9700.0,21.1036,21.124,21.1036,21.1104,9700.0
2011-07-27 09:45:00,31.08,31.08,31.05,31.06,13400.0,21.1036,21.1036,21.0832,21.09,13400.0
2011-07-27 09:50:00,31.06,31.09,31.06,31.06,20700.0,21.09,21.1104,21.09,21.09,20700.0
2011-07-27 09:55:00,31.07,31.12,31.06,31.1,19700.0,21.0968,21.1308,21.09,21.1172,19700.0
2011-07-27 10:00:00,31.09,31.17,31.09,31.14,23800.0,21.1104,21.1647,21.1104,21.1443,23800.0
2011-07-27 10:05:00,31.13,31.13,31.05,31.05,31400.0,21.1375,21.1375,21.0832,21.0832,31400.0
2011-07-27 10:10:00,31.05,31.06,31.0,31.06,46400.0,21.0832,21.09,21.0493,21.09,46400.0
2011-07-27 10:15:00,31.07,31.12,31.05,31.05,30900.0,21.0968,21.1308,21.0832,21.0832,30900.0
2011-07-27 10:20:00,31.06,31.07,31.02,31.02,21000.0,21.09,21.0968,21.0629,21.0629,21000.0
2011-07-27 10:25:00,31.03,31.09,31.03,31.04,19400.0,21.0696,21.1104,21.0696,21.0764,19400.0
2011-07-27 10:30:00,31.05,31.06,31.04,31.04,25600.0,21.0832,21.09,21.0764,21.0764,25600.0
2011-07-27 10:35:00,31.05,31.06,31.03,31.03,16400.0,21.0832,21.09,21.0696,21.0696,16400.0
2011-07-27 10:40:00,31.03,31.05,31.01,31.03,29100.0,21.0696,21.0832,21.0561,21.0696,29100.0
2011-07-27 10:45:00,31.03,31.06,31.03,31.04,19900.0,21.0696,21.09,21.0696,21.0764,19900.0
2011-07-27 10:50:00,31.04,31.09,31.04,31.06,22500.0,21.0764,21.1104,21.0764,21.09,22500.0
2011-07-27 10:55:00,31.06,31.09,31.06,31.06,19000.0,21.09,21.1104,21.09,21.09,19000.0
2011-07-27 11:00:00,31.06,31.07,31.06,31.06,9200.0,21.09,21.0968,21.09,21.09,9200.0
2011-07-27 11:05:00,31.06,31.07,31.06,31.06,10700.0,21.09,21.0968,21.09,21.09,10700.0
2011-07-27 11:10:00,31.06,31.07,31.06,31.07,3100.0,21.09,21.0968,21.09,21.0968,3100.0
2011-07-27 11:15:00,31.06,31.08,31.06,31.07,30100.0,21.09,21.1036,21.09,21.0968,30100.0
2011-07-27 11:20:00,31.08,31.08,31.06,31.06,13600.0,21.1036,21.1036,21.09,21.09,13600.0
2011-07-27 11:25:00,31.06,31.07,31.05,31.05,14900.0,21.09,21.0968,21.0832,21.0832,14900.0
2011-07-27 11:30:00,31.05,31.07,31.04,31.04,19200.0,21.0832,21.0968,21.0764,21.0764,19200.0
2011-07-27 11:35:00,31.03,31.03,31.02,31.02,15200.0,21.0696,21.0696,21.0629,21.0629,15200.0
2011-07-27 11:40:00,31.02,31.03,31.02,31.02,3900.0,21.0629,21.0696,21.0629,21.0629,3900.0
2011-07-27 11:45:00,31.03,31.04,31.02,31.02,22600.0,21.0696,21.0764,21.0629,21.0629,22600.0
2011-07-27 11:50:00,31.02,31.04,31.01,31.01,30300.0,21.0629,21.0764,21.0561,21.0561,30300.0
2011-07-27 11:55:00,31.01,31.01,30.96,30.98,15500.0,21.0561,21.0561,21.0221,21.0357,15500.0
2011-07-27 12:00:00,30.97,30.98,30.97,30.98,8800.0,21.0289,21.0357,21.0289,21.0357,8800.0
2011-07-27 12:05:00,30.97,30.98,30.97,30.97,11600.0,21.0289,21.0357,21.0289,21.0289,11600.0
2011-07-27 12:10:00,30.97,31.01,30.97,30.99,17800.0,21.0289,21.0561,21.0289,21.0425,17800.0
2011-07-27 12:15:00,30.99,31.0,30.97,30.97,10100.0,21.0425,21.0493,21.0289,21.0289,10100.0
2011-07-27 12:20:00,30.97,30.98,30.93,30.93,30000.0,21.0289,21.0357,21.0017,21.0017,30000.0
2011-07-27 12:25:00,30.93,30.97,30.93,30.95,77300.0,21.0017,21.0289,21.0017,21.0153,77300.0
2011-07-27 12:30:00,30.96,30.97,30.94,30.94,39500.0,21.0221,21.0289,21.0085,21.0085,39500.0
2011-07-27 12:35:00,30.94,30.94,30.93,30.93,24800.0,21.0085,21.0085,21.0017,21.0017,24800.0
2011-07-27 12:40:00,30.93,30.95,30.93,30.93,13300.0,21.0017,21.0153,21.0017,21.0017,13300.0
2011-07-27 12:45:00,30.93,30.94,30.93,30.93,25700.0,21.0017,21.0085,21.0017,21.0017,25700.0
2011-07-27 12:50:00,30.93,30.94,30.93,30.93,22200.0,21.0017,21.0085,21.0017,21.0017,22200.0
2011-07-27 12:55:00,30.93,30.94,30.91,30.91,8800.0,21.0017,21.0085,20.9882,20.9882,8800.0
2011-07-27 13:00:00,30.91,30.92,30.89,30.91,26300.0,20.9882,20.995,20.9746,20.9882,26300.0
2011-07-27 13:05:00,30.9,30.93,30.89,30.93,16200.0,20.9814,21.0017,20.9746,21.0017,16200.0
2011-07-27 13:10:00,30.93,30.95,30.92,30.92,20200.0,21.0017,21.0153,20.995,20.995,20200.0
2011-07-27 13:15:00,30.92,30.92,30.9,30.91,19700.0,20.995,20.995,20.9814,20.9882,19700.0
2011-07-27 13:20:00,30.91,30.92,30.88,30.91,16500.0,20.9882,20.995,20.9678,20.9882,16500.0
2011-07-27 13:25:00,30.9,30.91,30.9,30.91,4500.0,20.9814,20.9882,20.9814,20.9882,4500.0
2011-07-27 13:30:00,30.9,30.91,30.9,30.91,8300.0,20.9814,20.9882,20.9814,20.9882,8300.0
2011-07-27 13:35:00,30.91,30.91,30.89,30.89,11700.0,20.9882,20.9882,20.9746,20.9746,11700.0
2011-07-27 13:40:00,30.89,30.93,30.89,30.92,29900.0,20.9746,21.0017,20.9746,20.995,29900.0
2011-07-27 13:45:00,30.92,30.93,30.89,30.9,14500.0,20.995,21.0017,20.9746,20.9814,14500.0
2011-07-27 13:50:00,30.89,30.91,30.89,30.9,13300.0,20.9746,20.9882,20.9746,20.9814,13300.0
2011-07-27 13:55:00,30.9,30.9,30.89,30.89,7900.0,20.9814,20.9814,20.9746,20.9746,7900.0
2011-07-27 14:00:00,30.89,30.91,30.87,30.9,40100.0,20.9746,20.9882,20.961,20.9814,40100.0
2011-07-27 14:05:00,30.91,30.91,30.89,30.89,4300.0,20.9882,20.9882,20.9746,20.9746,4300.0
2011-07-27 14:10:00,30.89,30.9,30.87,30.88,8300.0,20.9746,20.9814,20.961,20.9678,8300.0
2011-07-27 14:15:00,30.87,30.88,30.87,30.88,25900.0,20.961,20.9678,20.961,20.9678,25900.0
2011-07-27 14:20:00,30.88,30.89,30.87,30.87,24800.0,20.9678,20.9746,20.961,20.961,24800.0
2011-07-27 14:25:00,30.87,30.87,30.82,30.82,28600.0,20.961,20.961,20.9271,20.9271,28600.0
2011-07-27 14:30:00,30.82,30.83,30.79,30.79,15200.0,20.9271,20.9338,20.9067,20.9067,15200.0
2011-07-27 14:35:00,30.79,30.79,30.72,30.77,52700.0,20.9067,20.9067,20.8592,20.8931,52700.0
2011-07-27 14:40:00,30.78,30.8,30.74,30.75,43200.0,20.8999,20.9135,20.8727,20.8795,43200.0
2011-07-27 14:45:00,30.75,30.77,30.75,30.76,10500.0,20.8795,20.8931,20.8795,20.8863,10500.0
2011-07-27 14:50:00,30.77,30.79,30.73,30.73,24100.0,20.8931,20.9067,20.8659,20.8659,24100.0
2011-07-27 14:55:00,30.73,30.75,30.72,30.74,25000.0,20.8659,20.8795,20.8592,20.8727,25000.0
2011-07-27 15:00:00,30.74,30.76,30.72,30.73,39100.0,20.8727,20.8863,20.8592,20.8659,39100.0
2011-07-27 15:05:00,30.73,30.74,30.68,30.69,25900.0,20.8659,20.8727,20.832,20.8388,25900.0
2011-07-27 15:10:00,30.7,30.71,30.68,30.7,13800.0,20.8456,20.8524,20.832,20.8456,13800.0
2011-07-27 15:15:00,30.71,30.71,30.65,30.67,42400.0,20.8524,20.8524,20.8116,20.8252,42400.0
2011-07-27 15:20:00,30.67,30.68,30.65,30.66,27900.0,20.8252,20.832,20.8116,20.8184,27900.0
2011-07-27 15:25:00,30.66,30.72,30.66,30.72,39800.0,20.8184,20.8592,20.8184,20.8592,39800.0
2011-07-27 15:30:00,30.71,30.79,30.71,30.79,80500.0,20.8524,20.9067,20.8524,20.9067,80500.0
2011-07-27 15:35:00,30.79,30.8,30.76,30.8,113800.0,20.9067,20.9135,20.8863,20.9135,113800.0
2011-07-27 15:40:00,30.79,30.8,30.79,30.8,97500.0,20.9067,20.9135,20.9067,20.9135,97500.0
2011-07-27 15:45:00,30.8,30.8,30.77,30.77,219400.0,20.9135,20.9135,20.8931,20.8931,219400.0
2011-07-27 15:50:00,30.78,30.81,30.77,30.8,121500.0,20.8999,20.9203,20.8931,20.9135,121500.0
2011-07-27 15:55:00,30.81,30.82,30.8,30.81,255900.0,20.9203,20.9271,20.9135,20.9203,255900.0
2011-07-28 09:30:00,30.89,30.96,30.85,30.93,34100.0,20.9746,21.0221,20.9474,21.0017,34100.0
2011-07-28 09:35:00,30.93,30.93,30.88,30.9,13500.0,21.0017,21.0017,20.9678,20.9814,13500.0
2011-07-28 09:40:00,30.89,30.95,30.88,30.94,10100.0,20.9746,21.0153,20.9678,21.0085,10100.0
2011-07-28 09:45:00,30.93,30.97,30.91,30.93,12700.0,21.0017,21.0289,20.9882,21.0017,12700.0
2011-07-28 09:50:00,30.93,30.94,30.92,30.92,11300.0,21.0017,21.0085,20.995,20.995,11300.0
2011-07-28 09:55:00,30.92,30.94,30.9,30.93,23700.0,20.995,21.0085,20.9814,21.0017,23700.0
2011-07-28 10:00:00,30.94,30.94,30.89,30.93,36900.0,21.0085,21.0085,20.9746,21.0017,36900.0
2011-07-28 10:05:00,30.93,31.0,30.93,30.95,39300.0,21.0017,21.0493,21.0017,21.0153,39300.0
2011-07-28 10:10:00,30.95,30.96,30.92,30.95,30200.0,21.0153,21.0221,20.995,21.0153,30200.0
2011-07-28 10:15:00,30.94,30.96,30.93,30.93,14800.0,21.0085,21.0221,21.0017,21.0017,14800.0
2011-07-28 10:20:00,30.93,30.94,30.88,30.89,13200.0,21.0017,21.0085,20.9678,20.9746,13200.0
2011-07-28 10:25:00,30.9,30.91,30.89,30.91,13800.0,20.9814,20.9882,20.9746,20.9882,13800.0
2011-07-28 10:30:00,30.91,30.94,30.91,30.94,10400.0,20.9882,21.0085,20.9882,21.0085,10400.0
2011-07-28 10:35:00,30.93,30.97,30.93,30.96,13200.0,21.0017,21.0289,21.0017,21.0221,13200.0
2011-07-28 10:40:00,30.96,30.98,30.94,30.97,14300.0,21.0221,21.0357,21.0085,21.0289,14300.0
2011-07-28 10:45:00,30.97,30.97,30.95,30.96,8800.0,21.0289,21.0289,21.0153,21.0221,8800.0
2011-07-28 10:50:00,30.96,31.0,30.95,30.99,28200.0,21.0221,21.0493,21.0153,21.0425,28200.0
2011-07-28 10:55:00,31.0,31.0,30.98,30.99,16700.0,21.0493,21.0493,21.0357,21.0425,16700.0
2011-07-28 11:00:00,30.98,31.0,30.98,31.0,15200.0,21.0357,21.0493,21.0357,21.0493,15200.0
2011-07-28 11:05:00,31.0,31.03,30.99,31.03,34900.0,21.0493,21.0696,21.0425,21.0696,34900.0
2011-07-28 11:10:00,31.02,31.06,31.02,31.06,18100.0,21.0629,21.09,21.0629,21.09,18100.0
2011-07-28 11:15:00,31.05,31.05,31.03,31.03,14000.0,21.0832,21.0832,21.0696,21.0696,14000.0
2011-07-28 11:20:00,31.04,31.09,31.04,31.09,17400.0,21.0764,21.1104,21.0764,21.1104,17400.0
2011-07-28 11:25:00,31.09,31.13,31.09,31.13,21100.0,21.1104,21.1375,21.1104,21.1375,21100.0
2011-07-28 11:30:00,31.12,31.14,31.12,31.13,14400.0,21.1308,21.1443,21.1308,21.1375,14400.0
2011-07-28 11:35:00,31.13,31.15,31.13,31.15,13400.0,21.1375,21.1511,21.1375,21.1511,13400.0
2011-07-28 11:40:00,31.14,31.17,31.14,31.15,32000.0,21.1443,21.1647,21.1443,21.1511,32000.0
2011-07-28 11:45:00,31.15,31.15,31.12,31.12,15300.0,21.1511,21.1511,21.1308,21.1308,15300.0
2011-07-28 11:50:00,31.12,31.12,31.1,31.1,10300.0,21.1308,21.1308,21.1172,21.1172,10300.0
2011-07-28 11:55:00,31.1,31.13,31.09,31.11,22100.0,21.1172,21.1375,21.1104,21.124,22100.0
2011-07-28 12:00:00,31.11,31.16,31.11,31.16,24100.0,21.124,21.1579,21.124,21.1579,24100.0
2011-07-28 12:05:00,31.16,31.18,31.15,31.18,14000.0,21.1579,21.1715,21.1511,21.1715,14000.0
2011-07-28 12:10:00,31.17,31.17,31.15,31.16,8200.0,21.1647,21.1647,21.1511,21.1579,8200.0
2011-07-28 12:15:00,31.16,31.17,31.14,31.15,17200.0,21.1579,21.1647,21.1443,21.1511,17200.0
2011-07-28 12:20:00,31.15,31.15,31.14,31.15,5600.0,21.1511,21.1511,21.1443,21.1511,5600.0
2011-07-28 12:25:00,31.14,31.14,31.13,31.13,5700.0,21.1443,21.1443,21.1375,21.1375,5700.0
2011-07-28 12:30:00,31.13,31.15,31.1,31.1,50500.0,21.1375,21.1511,21.1172,21.1172,50500.0
2011-07-28 12:35:00,31.1,31.1,31.08,31.08,8800.0,21.1172,21.1172,21.1036,21.1036,8800.0
2011-07-28 12:40:00,31.08,31.1,31.08,31.09,7700.0,21.1036,21.1172,21.1036,21.1104,7700.0
2011-07-28 12:45:00,31.09,31.09,31.06,31.06,5100.0,21.1104,21.1104,21.09,21.09,5100.0
2011-07-28 12:50:00,31.06,31.07,31.06,31.06,3300.0,21.09,21.0968,21.09,21.09,3300.0
2011-07-28 12:55:00,31.07,31.1,31.07,31.09,15300.0,21.0968,21.1172,21.0968,21.1104,15300.0
2011-07-28 13:00:00,31.09,31.09,31.07,31.07,7400.0,21.1104,21.1104,21.0968,21.0968,7400.0
2011-07-28 13:05:00,31.07,31.08,31.07,31.07,5700.0,21.0968,21.1036,21.0968,21.0968,5700.0
2011-07-28 13:10:00,31.07,31.08,31.05,31.07,22000.0,21.0968,21.1036,21.0832,21.0968,22000.0
2011-07-28 13:15:00,31.07,31.08,31.02,31.04,14100.0,21.0968,21.1036,21.0629,21.0764,14100.0
2011-07-28 13:20:00,31.04,31.04,31.0,31.01,13900.0,21.0764,21.0764,21.0493,21.0561,13900.0
2011-07-28 13:25:00,31.0,31.05,31.0,31.05,8600.0,21.0493,21.0832,21.0493,21.0832,8600.0
2011-07-28 13:30:00,31.04,31.05,31.03,31.04,7900.0,21.0764,21.0832,21.0696,21.0764,7900.0
2011-07-28 13:35:00,31.04,31.06,31.04,31.05,10300.0,21.0764,21.09,21.0764,21.0832,10300.0
2011-07-28 13:40:00,31.06,31.09,31.06,31.08,12700.0,21.09,21.1104,21.09,21.1036,12700.0
2011-07-28 13:45:00,31.08,31.09,31.07,31.08,11100.0,21.1036,21.1104,21.0968,21.1036,11100.0
2011-07-28 13:50:00,31.09,31.09,31.05,31.06,17300.0,21.1104,21.1104,21.0832,21.09,17300.0
2011-07-28 13:55:00,31.06,31.07,31.05,31.07,9800.0,21.09,21.0968,21.0832,21.0968,9800.0
2011-07-28 14:00:00,31.06,31.07,31.04,31.04,8300.0,21.09,21.0968,21.0764,21.0764,8300.0
2011-07-28 14:05:00,31.04,31.05,31.0,31.0,17300.0,21.0764,21.0832,21.0493,21.0493,17300.0
2011-07-28 14:10:00,31.0,31.02,31.0,31.01,46300.0,21.0493,21.0629,21.0493,21.0561,46300.0
2011-07-28 14:15:00,31.01,31.02,31.0,31.01,15700.0,21.0561,21.0629,21.0493,21.0561,15700.0
2011-07-28 14:20:00,31.0,31.02,31.0,31.01,5400.0,21.0493,21.0629,21.0493,21.0561,5400.0
2011-07-28 14:25:00,31.01,31.02,31.0,31.02,42100.0,21.0561,21.0629,21.0493,21.0629,42100.0
2011-07-28 14:30:00,31.02,31.02,30.99,31.01,46200.0,21.0629,21.0629,21.0425,21.0561,46200.0
2011-07-28 14:35:00,31.01,31.02,30.99,31.0,10700.0,21.0561,21.0629,21.0425,21.0493,10700.0
2011-07-28 14:40:00,30.99,31.02,30.99,31.01,13600.0,21.0425,21.0629,21.0425,21.0561,13600.0
2011-07-28 14:45:00,31.01,31.02,31.01,31.01,7200.0,21.0561,21.0629,21.0561,21.0561,7200.0
2011-07-28 14:50:00,31.01,31.05,31.01,31.05,20000.0,21.0561,21.0832,21.0561,21.0832,20000.0
2011-07-28 14:55:00,31.05,31.05,31.01,31.01,8300.0,21.0832,21.0832,21.0561,21.0561,8300.0
2011-07-28 15:00:00,31.01,31.01,30.99,31.0,48100.0,21.0561,21.0561,21.0425,21.0493,48100.0
2011-07-28 15:05:00,31.0,31.01,31.0,31.01,12300.0,21.0493,21.0561,21.0493,21.0561,12300.0
2011-07-28 15:10:00,31.01,31.01,31.0,31.0,19700.0,21.0561,21.0561,21.0493,21.0493,19700.0
2011-07-28 15:15:00,31.0,31.01,31.0,31.0,23600.0,21.0493,21.0561,21.0493,21.0493,23600.0
2011-07-28 15:20:00,31.0,31.01,31.0,31.0,22100.0,21.0493,21.0561,21.0493,21.0493,22100.0
2011-07-28 15:25:00,31.0,31.01,30.99,30.99,81200.0,21.0493,21.0561,21.0425,21.0425,81200.0
2011-07-28 15:30:00,30.99,31.0,30.92,30.92,50600.0,21.0425,21.0493,20.995,20.995,50600.0
2011-07-28 15:35:00,30.92,30.94,30.9,30.93,33800.0,20.995,21.0085,20.9814,21.0017,33800.0
2011-07-28 15:40:00,30.93,30.95,30.88,30.89,158500.0,21.0017,21.0153,20.9678,20.9746,158500.0
2011-07-28 15:45:00,30.89,30.91,30.86,30.87,163400.0,20.9746,20.9882,20.9542,20.961,163400.0
2011-07-28 15:50:00,30.88,30.9,30.87,30.89,82800.0,20.9678,20.9814,20.961,20.9746,82800.0
2011-07-28 15:55:00,30.9,30.91,30.89,30.89,157000.0,20.9814,20.9882,20.9746,20.9746,157000.0
2011-07-29 09:30:00,30.68,30.77,30.64,30.69,79400.0,20.832,20.8931,20.8048,20.8388,79400.0
2011-07-29 09:35:00,30.71,30.72,30.64,30.65,75300.0,20.8524,20.8592,20.8048,20.8116,75300.0
2011-07-29 09:40:00,30.65,30.7,30.65,30.65,33100.0,20.8116,20.8456,20.8116,20.8116,33100.0
2011-07-29 09:45:00,30.65,30.67,30.62,30.63,59400.0,20.8116,20.8252,20.7913,20.798,59400.0
2011-07-29 09:50:00,30.63,30.67,30.6,30.6,35100.0,20.798,20.8252,20.7777,20.7777,35100.0
2011-07-29 09:55:00,30.61,30.64,30.6,30.63,29600.0,20.7845,20.8048,20.7777,20.798,29600.0
2011-07-29 10:00:00,30.63,30.63,30.6,30.63,35300.0,20.798,20.798,20.7777,20.798,35300.0
2011-07-29 10:05:00,30.62,30.63,30.6,30.61,55800.0,20.7913,20.798,20.7777,20.7845,55800.0
2011-07-29 10:10:00,30.6,30.67,30.59,30.67,68700.0,20.7777,20.8252,20.7709,20.8252,68700.0
2011-07-29 10:15:00,30.66,30.7,30.66,30.69,35200.0,20.8184,20.8456,20.8184,20.8388,35200.0
2011-07-29 10:20:00,30.69,30.84,30.68,30.83,97300.0,20.8388,20.9406,20.832,20.9338,97300.0
2011-07-29 10:25:00,30.84,30.84,30.74,30.74,28800.0,20.9406,20.9406,20.8727,20.8727,28800.0
2011-07-29 10:30:00,30.75,30.77,30.68,30.71,39700.0,20.8795,20.8931,20.832,20.8524,39700.0
2011-07-29 10:35:00,30.71,30.74,30.67,30.74,52400.0,20.8524,20.8727,20.8252,20.8727,52400.0
2011-07-29 10:40:00,30.73,30.74,30.71,30.73,39700.0,20.8659,20.8727,20.8524,20.8659,39700.0
2011-07-29 10:45:00,30.73,30.79,30.7,30.79,33100.0,20.8659,20.9067,20.8456,20.9067,33100.0
2011-07-29 10:50:00,30.78,30.86,30.78,30.86,33700.0,20.8999,20.9542,20.8999,20.9542,33700.0
2011-07-29 10:55:00,30.87,30.92,30.85,30.86,51300.0,20.961,20.995,20.9474,20.9542,51300.0
2011-07-29 11:00:00,30.85,30.85,30.82,30.83,16100.0,20.9474,20.9474,20.9271,20.9338,16100.0
2011-07-29 11:05:00,30.83,30.92,30.82,30.92,82800.0,20.9338,20.995,20.9271,20.995,82800.0
2011-07-29 11:10:00,30.92,30.94,30.92,30.92,17300.0,20.995,21.0085,20.995,20.995,17300.0
2011-07-29 11:15:00,30.93,30.99,30.93,30.96,38200.0,21.0017,21.0425,21.0017,21.0221,38200.0
2011-07-29 11:20:00,30.96,30.97,30.94,30.95,39300.0,21.0221,21.0289,21.0085,21.0153,39300.0
2011-07-29 11:25:00,30.95,30.96,30.87,30.87,37400.0,21.0153,21.0221,20.961,20.961,37400.0
2011-07-29 11:30:00,30.87,30.88,30.83,30.83,8400.0,20.961,20.9678,20.9338,20.9338,8400.0
2011-07-29 11:35:00,30.83,30.84,30.8,30.81,9200.0,20.9338,20.9406,20.9135,20.9203,9200.0
2011-07-29 11:40:00,30.82,30.83,30.8,30.8,16900.0,20.9271,20.9338,20.9135,20.9135,16900.0
2011-07-29 11:45:00,30.8,30.81,30.75,30.76,39400.0,20.9135,20.9203,20.8795,20.8863,39400.0
2011-07-29 11:50:00,30.77,30.8,30.76,30.79,5800.0,20.8931,20.9135,20.8863,20.9067,5800.0
2011-07-29 11:55:00,30.79,30.8,30.76,30.77,10100.0,20.9067,20.9135,20.8863,20.8931,10100.0
2011-07-29 12:00:00,30.78,30.8,30.75,30.76,15800.0,20.8999,20.9135,20.8795,20.8863,15800.0
2011-07-29 12:05:00,30.76,30.79,30.75,30.79,12400.0,20.8863,20.9067,20.8795,20.9067,12400.0
2011-07-29 12:10:00,30.79,30.8,30.75,30.76,34600.0,20.9067,20.9135,20.8795,20.8863,34600.0
2011-07-29 12:15:00,30.75,30.8,30.75,30.79,11700.0,20.8795,20.9135,20.8795,20.9067,11700.0
2011-07-29 12:20:00,30.8,30.8,30.77,30.8,14800.0,20.9135,20.9135,20.8931,20.9135,14800.0
2011-07-29 12:25:00,30.8,30.8,30.79,30.79,6700.0,20.9135,20.9135,20.9067,20.9067,6700.0
2011-07-29 12:30:00,30.79,30.8,30.76,30.76,10500.0,20.9067,20.9135,20.8863,20.8863,10500.0
2011-07-29 12:35:00,30.77,30.83,30.77,30.82,38800.0,20.8931,20.9338,20.8931,20.9271,38800.0
2011-07-29 12:40:00,30.81,30.83,30.79,30.83,16300.0,20.9203,20.9338,20.9067,20.9338,16300.0
2011-07-29 12:45:00,30.82,30.82,30.76,30.76,12800.0,20.9271,20.9271,20.8863,20.8863,12800.0
2011-07-29 12:50:00,30.76,30.77,30.75,30.76,10300.0,20.8863,20.8931,20.8795,20.8863,10300.0
2011-07-29 12:55:00,30.75,30.78,30.75,30.76,29100.0,20.8795,20.8999,20.8795,20.8863,29100.0
2011-07-29 13:00:00,30.76,30.77,30.75,30.75,16400.0,20.8863,20.8931,20.8795,20.8795,16400.0
2011-07-29 13:05:00,30.75,30.76,30.74,30.76,33000.0,20.8795,20.8863,20.8727,20.8863,33000.0
2011-07-29 13:10:00,30.77,30.77,30.73,30.74,14600.0,20.8931,20.8931,20.8659,20.8727,14600.0
2011-07-29 13:15:00,30.74,30.74,30.71,30.71,8800.0,20.8727,20.8727,20.8524,20.8524,8800.0
2011-07-29 13:20:00,30.71,30.76,30.71,30.76,29400.0,20.8524,20.8863,20.8524,20.8863,29400.0
2011-07-29 13:25:00,30.76,30.76,30.74,30.74,12800.0,20.8863,20.8863,20.8727,20.8727,12800.0
2011-07-29 13:30:00,30.74,30.74,30.71,30.74,16200.0,20.8727,20.8727,20.8524,20.8727,16200.0
2011-07-29 13:35:00,30.74,30.76,30.74,30.74,13900.0,20.8727,20.8863,20.8727,20.8727,13900.0
2011-07-29 13:40:00,30.75,30.75,30.72,30.73,21900.0,20.8795,20.8795,20.8592,20.8659,21900.0
2011-07-29 13:45:00,30.73,30.75,30.72,30.74,39000.0,20.8659,20.8795,20.8592,20.8727,39000.0
2011-07-29 13:50:00,30.75,30.77,30.74,30.76,37800.0,20.8795,20.8931,20.8727,20.8863,37800.0
2011-07-29 13:55:00,30.77,30.8,30.75,30.79,29700.0,20.8931,20.9135,20.8795,20.9067,29700.0
2011-07-29 14:00:00,30.79,30.81,30.76,30.8,35300.0,20.9067,20.9203,20.8863,20.9135,35300.0
2011-07-29 14:05:00,30.81,30.83,30.8,30.83,50000.0,20.9203,20.9338,20.9135,20.9338,50000.0
2011-07-29 14:10:00,30.83,30.83,30.78,30.79,47900.0,20.9338,20.9338,20.8999,20.9067,47900.0
2011-07-29 14:15:00,30.79,30.79,30.75,30.76,8800.0,20.9067,20.9067,20.8795,20.8863,8800.0
2011-07-29 14:20:00,30.76,30.78,30.75,30.78,27000.0,20.8863,20.8999,20.8795,20.8999,27000.0
2011-07-29 14:25:00,30.78,30.79,30.77,30.79,19300.0,20.8999,20.9067,20.8931,20.9067,19300.0
2011-07-29 14:30:00,30.79,30.8,30.76,30.77,39000.0,20.9067,20.9135,20.8863,20.8931,39000.0
2011-07-29 14:35:00,30.76,30.79,30.76,30.79,35000.0,20.8863,20.9067,20.8863,20.9067,35000.0
2011-07-29 14:40:00,30.78,30.8,30.77,30.77,19300.0,20.8999,20.9135,20.8931,20.8931,19300.0
2011-07-29 14:45:00,30.77,30.78,30.76,30.76,16300.0,20.8931,20.8999,20.8863,20.8863,16300.0
2011-07-29 14:50:00,30.77,30.78,30.76,30.76,21000.0,20.8931,20.8999,20.8863,20.8863,21000.0
2011-07-29 14:55:00,30.77,30.78,30.74,30.74,17500.0,20.8931,20.8999,20.8727,20.8727,17500.0
2011-07-29 15:00:00,30.74,30.75,30.71,30.74,33600.0,20.8727,20.8795,20.8524,20.8727,33600.0
2011-07-29 15:05:00,30.73,30.77,30.73,30.76,20300.0,20.8659,20.8931,20.8659,20.8863,20300.0
2011-07-29 15:10:00,30.77,30.77,30.73,30.74,23800.0,20.8931,20.8931,20.8659,20.8727,23800.0
2011-07-29 15:15:00,30.74,30.76,30.73,30.74,28900.0,20.8727,20.8863,20.8659,20.8727,28900.0
2011-07-29 15:20:00,30.74,30.75,30.72,30.73,29900.0,20.8727,20.8795,20.8592,20.8659,29900.0
2011-07-29 15:25:00,30.73,30.73,30.69,30.72,23100.0,20.8659,20.8659,20.8388,20.8592,23100.0
2011-07-29 15:30:00,30.71,30.72,30.67,30.7,33600.0,20.8524,20.8592,20.8252,20.8456,33600.0
2011-07-29 15:35:00,30.7,30.72,30.68,30.71,65100.0,20.8456,20.8592,20.832,20.8524,65100.0
2011-07-29 15:40:00,30.71,30.71,30.69,30.69,74800.0,20.8524,20.8524,20.8388,20.8388,74800.0
2011-07-29 15:45:00,30.69,30.69,30.59,30.61,189300.0,20.8388,20.8388,20.7709,20.7845,189300.0
2011-07-29 15:50:00,30.61,30.63,30.59,30.63,131200.0,20.7845,20.798,20.7709,20.798,131200.0
2011-07-29 15:55:00,30.63,30.66,30.59,30.6,256200.0,20.798,20.8184,20.7709,20.7777,256200.0
2011-08-01 09:30:00,30.72,30.77,30.66,30.68,69800.0,20.8592,20.8931,20.8184,20.832,69800.0
2011-08-01 09:35:00,30.68,30.68,30.54,30.58,29300.0,20.832,20.832,20.7369,20.7641,29300.0
2011-08-01 09:40:00,30.58,30.59,30.5,30.52,40200.0,20.7641,20.7709,20.7098,20.7234,40200.0
2011-08-01 09:45:00,30.53,30.57,30.47,30.5,34000.0,20.7301,20.7573,20.6894,20.7098,34000.0
2011-08-01 09:50:00,30.5,30.54,30.49,30.52,19100.0,20.7098,20.7369,20.703,20.7234,19100.0
2011-08-01 09:55:00,30.52,30.59,30.52,30.56,19700.0,20.7234,20.7709,20.7234,20.7505,19700.0
2011-08-01 10:00:00,30.57,30.57,30.22,30.25,124200.0,20.7573,20.7573,20.5196,20.54,124200.0
2011-08-01 10:05:00,30.25,30.34,30.24,30.33,42100.0,20.54,20.6011,20.5332,20.5943,42100.0
2011-08-01 10:10:00,30.34,30.37,30.27,30.36,35900.0,20.6011,20.6215,20.5536,20.6147,35900.0
2011-08-01 10:15:00,30.36,30.41,30.36,30.36,30000.0,20.6147,20.6487,20.6147,20.6147,30000.0
2011-08-01 10:20:00,30.36,30.39,30.34,30.35,18500.0,20.6147,20.6351,20.6011,20.6079,18500.0
2011-08-01 10:25:00,30.34,30.35,30.3,30.3,17100.0,20.6011,20.6079,20.574,20.574,17100.0
2011-08-01 10:30:00,30.3,30.33,30.29,30.29,14700.0,20.574,20.5943,20.5672,20.5672,14700.0
2011-08-01 10:35:00,30.29,30.33,30.29,30.32,12500.0,20.5672,20.5943,20.5672,20.5875,12500.0
2011-08-01 10:40:00,30.33,30.35,30.31,30.35,16400.0,20.5943,20.6079,20.5808,20.6079,16400.0
2011-08-01 10:45:00,30.35,30.37,30.33,30.35,10800.0,20.6079,20.6215,20.5943,20.6079,10800.0
2011-08-01 10:50:00,30.35,30.39,30.34,30.36,19300.0,20.6079,20.6351,20.6011,20.6147,19300.0
2011-08-01 10:55:00,30.35,30.37,30.34,30.37,18900.0,20.6079,20.6215,20.6011,20.6215,18900.0
2011-08-01 11:00:00,30.37,30.37,30.29,30.3,28000.0,20.6215,20.6215,20.5672,20.574,28000.0
2011-08-01 11:05:00,30.3,30.31,30.27,30.31,13200.0,20.574,20.5808,20.5536,20.5808,13200.0
2011-08-01 11:10:00,30.31,30.34,30.27,30.29,21500.0,20.5808,20.6011,20.5536,20.5672,21500.0
2011-08-01 11:15:00,30.29,30.3,30.27,30.29,9000.0,20.5672,20.574,20.5536,20.5672,9000.0
2011-08-01 11:20:00,30.28,30.31,30.27,30.28,19400.0,20.5604,20.5808,20.5536,20.5604,19400.0
2011-08-01 11:25:00,30.28,30.32,30.27,30.29,30000.0,20.5604,20.5875,20.5536,20.5672,30000.0
2011-08-01 11:30:00,30.29,30.29,30.19,30.21,148300.0,20.5672,20.5672,20.4993,20.5129,148300.0
2011-08-01 11:35:00,30.21,30.21,30.09,30.13,49100.0,20.5129,20.5129,20.4314,20.4585,49100.0
2011-08-01 11:40:00,30.14,30.17,30.13,30.14,12000.0,20.4653,20.4857,20.4585,20.4653,12000.0
2011-08-01 11:45:00,30.15,30.17,30.13,30.16,15500.0,20.4721,20.4857,20.4585,20.4789,15500.0
2011-08-01 11:50:00,30.15,30.21,30.14,30.2,24800.0,20.4721,20.5129,20.4653,20.5061,24800.0
2011-08-01 11:55:00,30.19,30.2,30.15,30.16,21500.0,20.4993,20.5061,20.4721,20.4789,21500.0
2011-08-01 12:00:00,30.16,30.19,30.15,30.19,10100.0,20.4789,20.4993,20.4721,20.4993,10100.0
2011-08-01 12:05:00,30.19,30.19,30.14,30.17,19800.0,20.4993,20.4993,20.4653,20.4857,19800.0
2011-08-01 12:10:00,30.16,30.18,30.15,30.15,8900.0,20.4789,20.4925,20.4721,20.4721,8900.0
2011-08-01 12:15:00,30.15,30.16,30.12,30.14,20000.0,20.4721,20.4789,20.4517,20.4653,20000.0
2011-08-01 12:20:00,30.13,30.15,30.11,30.11,20600.0,20.4585,20.4721,20.445,20.445,20600.0
2011-08-01 12:25:00,30.12,30.15,30.11,30.14,6600.0,20.4517,20.4721,20.445,20.4653,6600.0
2011-08-01 12:30:00,30.15,30.16,30.13,30.14,21600.0,20.4721,20.4789,20.4585,20.4653,21600.0
2011-08-01 12:35:00,30.14,30.15,30.14,30.15,13700.0,20.4653,20.4721,20.4653,20.4721,13700.0
2011-08-01 12:40:00,30.15,30.15,30.13,30.14,11600.0,20.4721,20.4721,20.4585,20.4653,11600.0
2011-08-01 12:45:00,30.14,30.16,30.13,30.15,22300.0,20.4653,20.4789,20.4585,20.4721,22300.0
2011-08-01 12:50:00,30.15,30.16,30.15,30.15,34700.0,20.4721,20.4789,20.4721,20.4721,34700.0
2011-08-01 12:55:00,30.15,30.16,30.14,30.15,24900.0,20.4721,20.4789,20.4653,20.4721,24900.0
2011-08-01 13:00:00,30.15,30.18,30.15,30.16,30700.0,20.4721,20.4925,20.4721,20.4789,30700.0
2011-08-01 13:05:00,30.16,30.16,30.12,30.15,18700.0,20.4789,20.4789,20.4517,20.4721,18700.0
2011-08-01 13:10:00,30.15,30.15,30.12,30.14,6700.0,20.4721,20.4721,20.4517,20.4653,6700.0
2011-08-01 13:15:00,30.15,30.16,30.14,30.15,13900.0,20.4721,20.4789,20.4653,20.4721,13900.0
2011-08-01 13:20:00,30.16,30.18,30.16,30.18,12500.0,20.4789,20.4925,20.4789,20.4925,12500.0
2011-08-01 13:25:00,30.19,30.19,30.15,30.16,13400.0,20.4993,20.4993,20.4721,20.4789,13400.0
2011-08-01 13:30:00,30.16,30.19,30.16,30.19,13200.0,20.4789,20.4993,20.4789,20.4993,13200.0
2011-08-01 13:35:00,30.19,30.19,30.17,30.19,12900.0,20.4993,20.4993,20.4857,20.4993,12900.0
2011-08-01 13:40:00,30.18,30.19,30.18,30.19,7700.0,20.4925,20.4993,20.4925,20.4993,7700.0
2011-08-01 13:45:00,30.19,30.2,30.17,30.18,14800.0,20.4993,20.5061,20.4857,20.4925,14800.0
2011-08-01 13:50:00,30.17,30.19,30.17,30.19,12900.0,20.4857,20.4993,20.4857,20.4993,12900.0
2011-08-01 13:55:00,30.18,30.2,30.18,30.2,10000.0,20.4925,20.5061,20.4925,20.5061,10000.0
2011-08-01 14:00:00,30.19,30.2,30.14,30.15,49500.0,20.4993,20.5061,20.4653,20.4721,49500.0
2011-08-01 14:05:00,30.14,30.14,30.1,30.1,14300.0,20.4653,20.4653,20.4382,20.4382,14300.0
2011-08-01 14:10:00,30.1,30.11,30.08,30.08,41800.0,20.4382,20.445,20.4246,20.4246,41800.0
2011-08-01 14:15:00,30.09,30.1,30.05,30.09,53700.0,20.4314,20.4382,20.4042,20.4314,53700.0
2011-08-01 14:20:00,30.09,30.11,30.07,30.07,30400.0,20.4314,20.445,20.4178,20.4178,30400.0
2011-08-01 14:25:00,30.08,30.11,30.06,30.08,45600.0,20.4246,20.445,20.411,20.4246,45600.0
2011-08-01 14:30:00,30.07,30.11,30.06,30.1,31600.0,20.4178,20.445,20.411,20.4382,31600.0
2011-08-01 14:35:00,30.11,30.12,30.1,30.12,9200.0,20.445,20.4517,20.4382,20.4517,9200.0
2011-08-01 14:40:00,30.12,30.14,30.11,30.13,14100.0,20.4517,20.4653,20.445,20.4585,14100.0
2011-08-01 14:45:00,30.13,30.16,30.12,30.15,17200.0,20.4585,20.4789,20.4517,20.4721,17200.0
2011-08-01 14:50:00,30.15,30.19,30.14,30.17,45400.0,20.4721,20.4993,20.4653,20.4857,45400.0
2011-08-01 14:55:00,30.17,30.21,30.17,30.18,17300.0,20.4857,20.5129,20.4857,20.4925,17300.0
2011-08-01 15:00:00,30.18,30.23,30.18,30.22,40400.0,20.4925,20.5264,20.4925,20.5196,40400.0
2011-08-01 15:05:00,30.21,30.22,30.19,30.21,23300.0,20.5129,20.5196,20.4993,20.5129,23300.0
2011-08-01 15:10:00,30.2,30.21,30.17,30.18,107700.0,20.5061,20.5129,20.4857,20.4925,107700.0
2011-08-01 15:15:00,30.17,30.19,30.15,30.17,39000.0,20.4857,20.4993,20.4721,20.4857,39000.0
2011-08-01 15:20:00,30.17,30.19,30.16,30.18,83200.0,20.4857,20.4993,20.4789,20.4925,83200.0
2011-08-01 15:25:00,30.18,30.2,30.17,30.2,61800.0,20.4925,20.5061,20.4857,20.5061,61800.0
2011-08-01 15:30:00,30.2,30.21,30.15,30.17,65200.0,20.5061,20.5129,20.4721,20.4857,65200.0
2011-08-01 15:35:00,30.17,30.26,30.16,30.24,88800.0,20.4857,20.5468,20.4789,20.5332,88800.0
2011-08-01 15:40:00,30.25,30.26,30.17,30.17,113400.0,20.54,20.5468,20.4857,20.4857,113400.0
2011-08-01 15:45:00,30.18,30.21,30.18,30.21,128600.0,20.4925,20.5129,20.4925,20.5129,128600.0
2011-08-01 15:50:00,30.2,30.21,30.18,30.19,209500.0,20.5061,20.5129,20.4925,20.4993,209500.0
2011-08-01 15:55:00,30.19,30.22,30.15,30.22,411400.0,20.4993,20.5196,20.4721,20.5196,411400.0
2011-08-02 09:30:00,30.07,30.15,30.02,30.02,43000.0,20.4178,20.4721,20.3838,20.3838,43000.0
2011-08-02 09:35:00,30.03,30.04,29.98,30.02,68800.0,20.3906,20.3974,20.3567,20.3838,68800.0
2011-08-02 09:40:00,30.0,30.05,30.0,30.05,22700.0,20.3703,20.4042,20.3703,20.4042,22700.0
2011-08-02 09:45:00,30.05,30.13,30.05,30.1,24600.0,20.4042,20.4585,20.4042,20.4382,24600.0
2011-08-02 09:50:00,30.11,30.11,30.04,30.04,13100.0,20.445,20.445,20.3974,20.3974,13100.0
2011-08-02 09:55:00,30.05,30.07,30.04,30.04,16200.0,20.4042,20.4178,20.3974,20.3974,16200.0
2011-08-02 10:00:00,30.05,30.08,30.03,30.03,25100.0,20.4042,20.4246,20.3906,20.3906,25100.0
2011-08-02 10:05:00,30.02,30.02,29.96,29.97,24000.0,20.3838,20.3838,20.3431,20.3499,24000.0
2011-08-02 10:10:00,29.98,30.0,29.96,29.99,30700.0,20.3567,20.3703,20.3431,20.3635,30700.0
2011-08-02 10:15:00,29.98,29.98,29.91,29.97,29100.0,20.3567,20.3567,20.3092,20.3499,29100.0
2011-08-02 10:20:00,29.97,30.0,29.94,29.97,52600.0,20.3499,20.3703,20.3295,20.3499,52600.0
2011-08-02 10:25:00,29.98,30.01,29.95,30.01,28000.0,20.3567,20.3771,20.3363,20.3771,28000.0
2011-08-02 10:30:00,30.01,30.01,29.98,29.99,22700.0,20.3771,20.3771,20.3567,20.3635,22700.0
2011-08-02 10:35:00,30.0,30.03,29.99,30.02,32400.0,20.3703,20.3906,20.3635,20.3838,32400.0
2011-08-02 10:40:00,30.02,30.05,30.01,30.02,33300.0,20.3838,20.4042,20.3771,20.3838,33300.0
2011-08-02 10:45:00,30.02,30.03,29.96,29.96,17000.0,20.3838,20.3906,20.3431,20.3431,17000.0
2011-08-02 10:50:00,29.96,29.97,29.92,29.95,34500.0,20.3431,20.3499,20.3159,20.3363,34500.0
2011-08-02 10:55:00,29.95,30.0,29.94,30.0,63800.0,20.3363,20.3703,20.3295,20.3703,63800.0
2011-08-02 11:00:00,29.99,30.0,29.95,29.99,42500.0,20.3635,20.3703,20.3363,20.3635,42500.0
2011-08-02 11:05:00,30.0,30.04,30.0,30.0,9600.0,20.3703,20.3974,20.3703,20.3703,9600.0
2011-08-02 11:10:00,30.0,30.02,29.99,30.01,37500.0,20.3703,20.3838,20.3635,20.3771,37500.0
2011-08-02 11:15:00,30.0,30.01,29.98,29.98,18300.0,20.3703,20.3771,20.3567,20.3567,18300.0
2011-08-02 11:20:00,29.98,30.0,29.94,29.97,17400.0,20.3567,20.3703,20.3295,20.3499,17400.0
2011-08-02 11:25:00,29.97,29.99,29.96,29.98,15300.0,20.3499,20.3635,20.3431,20.3567,15300.0
2011-08-02 11:30:00,29.98,30.0,29.96,29.96,17100.0,20.3567,20.3703,20.3431,20.3431,17100.0
2011-08-02 11:35:00,29.96,29.98,29.96,29.97,14100.0,20.3431,20.3567,20.3431,20.3499,14100.0
2011-08-02 11:40:00,29.96,29.96,29.94,29.94,39300.0,20.3431,20.3431,20.3295,20.3295,39300.0
2011-08-02 11:45:00,29.95,29.97,29.92,29.96,17700.0,20.3363,20.3499,20.3159,20.3431,17700.0
2011-08-02 11:50:00,29.97,29.98,29.95,29.96,17500.0,20.3499,20.3567,20.3363,20.3431,17500.0
2011-08-02 11:55:00,29.96,29.96,29.93,29.93,27100.0,20.3431,20.3431,20.3227,20.3227,27100.0
2011-08-02 12:00:00,29.94,29.95,29.93,29.95,37900.0,20.3295,20.3363,20.3227,20.3363,37900.0
2011-08-02 12:05:00,29.95,29.97,29.94,29.95,19000.0,20.3363,20.3499,20.3295,20.3363,19000.0
2011-08-02 12:10:00,29.95,29.96,29.94,29.96,10400.0,20.3363,20.3431,20.3295,20.3431,10400.0
2011-08-02 12:15:00,29.95,29.98,29.95,29.98,15200.0,20.3363,20.3567,20.3363,20.3567,15200.0
2011-08-02 12:20:00,29.98,30.0,29.98,29.99,8400.0,20.3567,20.3703,20.3567,20.3635,8400.0
2011-08-02 12:25:00,29.98,29.99,29.98,29.98,3300.0,20.3567,20.3635,20.3567,20.3567,3300.0
2011-08-02 12:30:00,29.98,29.98,29.92,29.94,36700.0,20.3567,20.3567,20.3159,20.3295,36700.0
2011-08-02 12:35:00,29.93,29.94,29.88,29.91,21600.0,20.3227,20.3295,20.2888,20.3092,21600.0
2011-08-02 12:40:00,29.92,29.93,29.9,29.9,11700.0,20.3159,20.3227,20.3024,20.3024,11700.0
2011-08-02 12:45:00,29.91,29.91,29.84,29.85,26300.0,20.3092,20.3092,20.2616,20.2684,26300.0
2011-08-02 12:50:00,29.86,29.87,29.8,29.8,26900.0,20.2752,20.282,20.2345,20.2345,26900.0
2011-08-02 12:55:00,29.81,29.84,29.8,29.83,11900.0,20.2413,20.2616,20.2345,20.2548,11900.0
2011-08-02 13:00:00,29.84,29.9,29.84,29.87,13400.0,20.2616,20.3024,20.2616,20.282,13400.0
2011-08-02 13:05:00,29.88,29.9,29.86,29.89,14900.0,20.2888,20.3024,20.2752,20.2956,14900.0
2011-08-02 13:10:00,29.9,29.9,29.87,29.87,5800.0,20.3024,20.3024,20.282,20.282,5800.0
2011-08-02 13:15:00,29.87,29.9,29.87,29.9,21300.0,20.282,20.3024,20.282,20.3024,21300.0
2011-08-02 13:20:00,29.9,29.9,29.88,29.9,12400.0,20.3024,20.3024,20.2888,20.3024,12400.0
2011-08-02 13:25:00,29.9,29.9,29.87,29.88,12700.0,20.3024,20.3024,20.282,20.2888,12700.0
2011-08-02 13:30:00,29.88,29.88,29.84,29.85,13800.0,20.2888,20.2888,20.2616,20.2684,13800.0
2011-08-02 13:35:00,29.84,29.85,29.79,29.81,35500.0,20.2616,20.2684,20.2277,20.2413,35500.0
2011-08-02 13:40:00,29.82,29.83,29.81,29.82,9800.0,20.248,20.2548,20.2413,20.248,9800.0
2011-08-02 13:45:00,29.83,29.85,29.79,29.82,25100.0,20.2548,20.2684,20.2277,20.248,25100.0
2011-08-02 13:50:00,29.82,29.83,29.79,29.79,16900.0,20.248,20.2548,20.2277,20.2277,16900.0
2011-08-02 13:55:00,29.79,29.79,29.71,29.74,83400.0,20.2277,20.2277,20.1734,20.1937,83400.0
2011-08-02 14:00:00,29.74,29.77,29.73,29.77,45900.0,20.1937,20.2141,20.1869,20.2141,45900.0
2011-08-02 14:05:00,29.77,29.78,29.76,29.78,28400.0,20.2141,20.2209,20.2073,20.2209,28400.0
2011-08-02 14:10:00,29.78,29.8,29.78,29.8,13700.0,20.2209,20.2345,20.2209,20.2345,13700.0
2011-08-02 14:15:00,29.8,29.82,29.8,29.8,16900.0,20.2345,20.248,20.2345,20.2345,16900.0
2011-08-02 14:20:00,29.8,29.83,29.78,29.8,57500.0,20.2345,20.2548,20.2209,20.2345,57500.0
2011-08-02 14:25:00,29.79,29.8,29.77,29.77,7100.0,20.2277,20.2345,20.2141,20.2141,7100.0
2011-08-02 14:30:00,29.78,29.78,29.75,29.76,19400.0,20.2209,20.2209,20.2005,20.2073,19400.0
2011-08-02 14:35:00,29.77,29.77,29.74,29.74,16300.0,20.2141,20.2141,20.1937,20.1937,16300.0
2011-08-02 14:40:00,29.74,29.74,29.71,29.73,40000.0,20.1937,20.1937,20.1734,20.1869,40000.0
2011-08-02 14:45:00,29.72,29.74,29.72,29.74,21900.0,20.1801,20.1937,20.1801,20.1937,21900.0
2011-08-02 14:50:00,29.74,29.78,29.73,29.78,30700.0,20.1937,20.2209,20.1869,20.2209,30700.0
2011-08-02 14:55:00,29.78,29.81,29.78,29.8,6000.0,20.2209,20.2413,20.2209,20.2345,6000.0
2011-08-02 15:00:00,29.81,29.82,29.8,29.82,20500.0,20.2413,20.248,20.2345,20.248,20500.0
2011-08-02 15:05:00,29.81,29.84,29.81,29.84,14900.0,20.2413,20.2616,20.2413,20.2616,14900.0
2011-08-02 15:10:00,29.84,29.84,29.79,29.79,37300.0,20.2616,20.2616,20.2277,20.2277,37300.0
2011-08-02 15:15:00,29.78,29.81,29.77,29.77,39900.0,20.2209,20.2413,20.2141,20.2141,39900.0
2011-08-02 15:20:00,29.77,29.77,29.73,29.74,19300.0,20.2141,20.2141,20.1869,20.1937,19300.0
2011-08-02 15:25:00,29.73,29.73,29.69,29.7,65000.0,20.1869,20.1869,20.1598,20.1666,65000.0
2011-08-02 15:30:00,29.7,29.74,29.7,29.74,61700.0,20.1666,20.1937,20.1666,20.1937,61700.0
2011-08-02 15:35:00,29.74,29.74,29.72,29.73,29300.0,20.1937,20.1937,20.1801,20.1869,29300.0
2011-08-02 15:40:00,29.72,29.73,29.65,29.68,73500.0,20.1801,20.1869,20.1326,20.153,73500.0
2011-08-02 15:45:00,29.68,29.71,29.67,29.7,115500.0,20.153,20.1734,20.1462,20.1666,115500.0
2011-08-02 15:50:00,29.7,29.71,29.67,29.68,147900.0,20.1666,20.1734,20.1462,20.153,147900.0
2011-08-02 15:55:00,29.68,29.68,29.62,29.62,199700.0,20.153,20.153,20.1122,20.1122,199700.0
2011-08-03 09:30:00,29.59,29.61,29.54,29.57,78500.0,20.0919,20.1055,20.0579,20.0783,78500.0
2011-08-03 09:35:00,29.57,29.58,29.43,29.48,54400.0,20.0783,20.0851,19.9832,20.0172,54400.0
2011-08-03 09:40:00,29.47,29.56,29.46,29.5,35200.0,20.0104,20.0715,20.0036,20.0308,35200.0
2011-08-03 09:45:00,29.5,29.52,29.48,29.52,18200.0,20.0308,20.0443,20.0172,20.0443,18200.0
2011-08-03 09:50:00,29.52,29.63,29.52,29.62,20800.0,20.0443,20.119,20.0443,20.1122,20800.0
2011-08-03 09:55:00,29.62,29.73,29.61,29.69,27900.0,20.1122,20.1869,20.1055,20.1598,27900.0
2011-08-03 10:00:00,29.68,29.74,29.66,29.71,36500.0,20.153,20.1937,20.1394,20.1734,36500.0
2011-08-03 10:05:00,29.71,29.75,29.67,29.71,34800.0,20.1734,20.2005,20.1462,20.1734,34800.0
2011-08-03 10:10:00,29.72,29.74,29.64,29.67,96700.0,20.1801,20.1937,20.1258,20.1462,96700.0
2011-08-03 10:15:00,29.67,29.67,29.63,29.64,21100.0,20.1462,20.1462,20.119,20.1258,21100.0
2011-08-03 10:20:00,29.64,29.64,29.53,29.56,23400.0,20.1258,20.1258,20.0511,20.0715,23400.0
2011-08-03 10:25:00,29.56,29.61,29.55,29.6,11900.0,20.0715,20.1055,20.0647,20.0987,11900.0
2011-08-03 10:30:00,29.6,29.63,29.52,29.55,44000.0,20.0987,20.119,20.0443,20.0647,44000.0
2011-08-03 10:35:00,29.55,29.58,29.4,29.45,64900.0,20.0647,20.0851,19.9629,19.9968,64900.0
2011-08-03 10:40:00,29.46,29.52,29.44,29.51,61300.0,20.0036,20.0443,19.99,20.0376,61300.0
2011-08-03 10:45:00,29.51,29.54,29.47,29.52,38300.0,20.0376,20.0579,20.0104,20.0443,38300.0
2011-08-03 10:50:00,29.52,29.62,29.5,29.61,27800.0,20.0443,20.1122,20.0308,20.1055,27800.0
2011-08-03 10:55:00,29.62,29.62,29.5,29.56,72500.0,20.1122,20.1122,20.0308,20.0715,72500.0
2011-08-03 11:00:00,29.56,29.63,29.54,29.59,28200.0,20.0715,20.119,20.0579,20.0919,28200.0
2011-08-03 11:05:00,29.59,29.6,29.54,29.56,26100.0,20.0919,20.0987,20.0579,20.0715,26100.0
2011-08-03 11:10:00,29.57,29.69,29.56,29.69,32300.0,20.0783,20.1598,20.0715,20.1598,32300.0
2011-08-03 11:15:00,29.69,29.74,29.66,29.7,42900.0,20.1598,20.1937,20.1394,20.1666,42900.0
2011-08-03 11:20:00,29.7,29.86,29.7,29.82,168500.0,20.1666,20.2752,20.1666,20.248,168500.0
2011-08-03 11:25:00,29.81,29.84,29.75,29.77,18900.0,20.2413,20.2616,20.2005,20.2141,18900.0
2011-08-03 11:30:00,29.77,29.79,29.7,29.72,45700.0,20.2141,20.2277,20.1666,20.1801,45700.0
2011-08-03 11:35:00,29.72,29.8,29.71,29.75,33700.0,20.1801,20.2345,20.1734,20.2005,33700.0
2011-08-03 11:40:00,29.74,29.75,29.66,29.68,37800.0,20.1937,20.2005,20.1394,20.153,37800.0
2011-08-03 11:45:00,29.68,29.7,29.66,29.7,23600.0,20.153,20.1666,20.1394,20.1666,23600.0
2011-08-03 11:50:00,29.7,29.73,29.7,29.72,36800.0,20.1666,20.1869,20.1666,20.1801,36800.0
2011-08-03 11:55:00,29.72,29.76,29.71,29.71,19500.0,20.1801,20.2073,20.1734,20.1734,19500.0
2011-08-03 12:00:00,29.72,29.72,29.65,29.67,49000.0,20.1801,20.1801,20.1326,20.1462,49000.0
2011-08-03 12:05:00,29.68,29.7,29.66,29.67,25400.0,20.153,20.1666,20.1394,20.1462,25400.0
2011-08-03 12:10:00,29.66,29.67,29.65,29.66,9800.0,20.1394,20.1462,20.1326,20.1394,9800.0
2011-08-03 12:15:00,29.66,29.66,29.6,29.62,25300.0,20.1394,20.1394,20.0987,20.1122,25300.0
2011-08-03 12:20:00,29.63,29.67,29.62,29.65,32300.0,20.119,20.1462,20.1122,20.1326,32300.0
2011-08-03 12:25:00,29.66,29.67,29.65,29.67,2500.0,20.1394,20.1462,20.1326,20.1462,2500.0
2011-08-03 12:30:00,29.66,29.67,29.63,29.66,15600.0,20.1394,20.1462,20.119,20.1394,15600.0
2011-08-03 12:35:00,29.66,29.72,29.66,29.71,32800.0,20.1394,20.1801,20.1394,20.1734,32800.0
2011-08-03 12:40:00,29.7,29.72,29.68,29.7,15900.0,20.1666,20.1801,20.153,20.1666,15900.0
2011-08-03 12:45:00,29.71,29.71,29.7,29.71,4700.0,20.1734,20.1734,20.1666,20.1734,4700.0
2011-08-03 12:50:00,29.71,29.75,29.7,29.73,19700.0,20.1734,20.2005,20.1666,20.1869,19700.0
2011-08-03 12:55:00,29.72,29.72,29.7,29.7,6600.0,20.1801,20.1801,20.1666,20.1666,6600.0
2011-08-03 13:00:00,29.7,29.71,29.69,29.69,20000.0,20.1666,20.1734,20.1598,20.1598,20000.0
2011-08-03 13:05:00,29.69,29.7,29.68,29.69,11100.0,20.1598,20.1666,20.153,20.1598,11100.0
2011-08-03 13:10:00,29.68,29.72,29.68,29.71,11600.0,20.153,20.1801,20.153,20.1734,11600.0
2011-08-03 13:15:00,29.71,29.74,29.7,29.73,75000.0,20.1734,20.1937,20.1666,20.1869,75000.0
2011-08-03 13:20:00,29.73,29.78,29.72,29.77,13500.0,20.1869,20.2209,20.1801,20.2141,13500.0
2011-08-03 13:25:00,29.77,29.77,29.74,29.77,10400.0,20.2141,20.2141,20.1937,20.2141,10400.0
2011-08-03 13:30:00,29.76,29.85,29.76,29.85,25400.0,20.2073,20.2684,20.2073,20.2684,25400.0
2011-08-03 13:35:00,29.85,29.91,29.84,29.91,26000.0,20.2684,20.3092,20.2616,20.3092,26000.0
2011-08-03 13:40:00,29.91,29.96,29.9,29.93,32400.0,20.3092,20.3431,20.3024,20.3227,32400.0
2011-08-03 13:45:00,29.94,30.02,29.93,29.95,45700.0,20.3295,20.3838,20.3227,20.3363,45700.0
2011-08-03 13:50:00,29.95,29.95,29.89,29.9,13100.0,20.3363,20.3363,20.2956,20.3024,13100.0
2011-08-03 13:55:00,29.9,29.91,29.88,29.9,22400.0,20.3024,20.3092,20.2888,20.3024,22400.0
2011-08-03 14:00:00,29.89,29.96,29.89,29.96,40500.0,20.2956,20.3431,20.2956,20.3431,40500.0
2011-08-03 14:05:00,29.96,29.96,29.88,29.9,27200.0,20.3431,20.3431,20.2888,20.3024,27200.0
2011-08-03 14:10:00,29.9,29.93,29.89,29.93,18700.0,20.3024,20.3227,20.2956,20.3227,18700.0
2011-08-03 14:15:00,29.92,29.94,29.87,29.88,15900.0,20.3159,20.3295,20.282,20.2888,15900.0
2011-08-03 14:20:00,29.87,29.9,29.85,29.88,25500.0,20.282,20.3024,20.2684,20.2888,25500.0
2011-08-03 14:25:00,29.88,29.88,29.81,29.82,32300.0,20.2888,20.2888,20.2413,20.248,32300.0
2011-08-03 14:30:00,29.82,29.85,29.8,29.81,21500.0,20.248,20.2684,20.2345,20.2413,21500.0
2011-08-03 14:35:00,29.8,29.82,29.79,29.81,11200.0,20.2345,20.248,20.2277,20.2413,11200.0
2011-08-03 14:40:00,29.81,29.84,29.8,29.81,34600.0,20.2413,20.2616,20.2345,20.2413,34600.0
2011-08-03 14:45:00,29.81,29.83,29.77,29.83,40100.0,20.2413,20.2548,20.2141,20.2548,40100.0
2011-08-03 14:50:00,29.83,29.84,29.82,29.84,33600.0,20.2548,20.2616,20.248,20.2616,33600.0
2011-08-03 14:55:00,29.83,29.87,29.83,29.83,16300.0,20.2548,20.282,20.2548,20.2548,16300.0
2011-08-03 15:00:00,29.84,29.87,29.82,29.86,19600.0,20.2616,20.282,20.248,20.2752,19600.0
2011-08-03 15:05:00,29.85,29.87,29.83,29.83,34800.0,20.2684,20.282,20.2548,20.2548,34800.0
2011-08-03 15:10:00,29.83,29.87,29.82,29.84,30800.0,20.2548,20.282,20.248,20.2616,30800.0
2011-08-03 15:15:00,29.83,29.91,29.83,29.9,31500.0,20.2548,20.3092,20.2548,20.3024,31500.0
2011-08-03 15:20:00,29.9,29.96,29.9,29.95,33000.0,20.3024,20.3431,20.3024,20.3363,33000.0
2011-08-03 15:25:00,29.95,29.97,29.93,29.93,88000.0,20.3363,20.3499,20.3227,20.3227,88000.0
2011-08-03 15:30:00,29.93,29.94,29.93,29.93,24600.0,20.3227,20.3295,20.3227,20.3227,24600.0
2011-08-03 15:35:00,29.94,29.94,29.9,29.9,85700.0,20.3295,20.3295,20.3024,20.3024,85700.0
2011-08-03 15:40:00,29.91,29.94,29.9,29.9,50900.0,20.3092,20.3295,20.3024,20.3024,50900.0
2011-08-03 15:45:00,29.9,29.91,29.85,29.86,123500.0,20.3024,20.3092,20.2684,20.2752,123500.0
2011-08-03 15:50:00,29.86,29.91,29.86,29.9,81900.0,20.2752,20.3092,20.2752,20.3024,81900.0
2011-08-03 15:55:00,29.9,29.91,29.89,29.9,253800.0,20.3024,20.3092,20.2956,20.3024,253800.0
2011-08-04 09:30:00,29.54,29.58,29.42,29.54,64000.0,20.0579,20.0851,19.9764,20.0579,64000.0
2011-08-04 09:35:00,29.53,29.68,29.51,29.66,48200.0,20.0511,20.153,20.0376,20.1394,48200.0
2011-08-04 09:40:00,29.65,29.7,29.56,29.56,26200.0,20.1326,20.1666,20.0715,20.0715,26200.0
2011-08-04 09:45:00,29.56,29.62,29.5,29.5,34700.0,20.0715,20.1122,20.0308,20.0308,34700.0
2011-08-04 09:50:00,29.49,29.59,29.48,29.58,41500.0,20.024,20.0919,20.0172,20.0851,41500.0
2011-08-04 09:55:00,29.58,29.65,29.56,29.63,26700.0,20.0851,20.1326,20.0715,20.119,26700.0
2011-08-04 10:00:00,29.63,29.65,29.57,29.57,19300.0,20.119,20.1326,20.0783,20.0783,19300.0
2011-08-04 10:05:00,29.57,29.6,29.54,29.57,42700.0,20.0783,20.0987,20.0579,20.0783,42700.0
2011-08-04 10:10:00,29.57,29.57,29.51,29.54,24600.0,20.0783,20.0783,20.0376,20.0579,24600.0
2011-08-04 10:15:00,29.54,29.54,29.46,29.46,59300.0,20.0579,20.0579,20.0036,20.0036,59300.0
2011-08-04 10:20:00,29.45,29.55,29.45,29.55,27100.0,19.9968,20.0647,19.9968,20.0647,27100.0
2011-08-04 10:25:00,29.54,29.61,29.54,29.59,27200.0,20.0579,20.1055,20.0579,20.0919,27200.0
2011-08-04 10:30:00,29.59,29.69,29.59,29.67,40700.0,20.0919,20.1598,20.0919,20.1462,40700.0
2011-08-04 10:35:00,29.66,29.67,29.62,29.62,18200.0,20.1394,20.1462,20.1122,20.1122,18200.0
2011-08-04 10:40:00,29.61,29.62,29.53,29.54,31000.0,20.1055,20.1122,20.0511,20.0579,31000.0
2011-08-04 10:45:00,29.54,29.56,29.47,29.56,39700.0,20.0579,20.0715,20.0104,20.0715,39700.0
2011-08-04 10:50:00,29.57,29.57,29.52,29.52,32500.0,20.0783,20.0783,20.0443,20.0443,32500.0
2011-08-04 10:55:00,29.52,29.54,29.49,29.51,35100.0,20.0443,20.0579,20.024,20.0376,35100.0
2011-08-04 11:00:00,29.51,29.55,29.45,29.52,48200.0,20.0376,20.0647,19.9968,20.0443,48200.0
2011-08-04 11:05:00,29.52,29.53,29.49,29.5,20900.0,20.0443,20.0511,20.024,20.0308,20900.0
2011-08-04 11:10:00,29.5,29.53,29.49,29.51,16600.0,20.0308,20.0511,20.024,20.0376,16600.0
2011-08-04 11:15:00,29.52,29.57,29.51,29.55,38000.0,20.0443,20.0783,20.0376,20.0647,38000.0
2011-08-04 11:20:00,29.55,29.57,29.44,29.44,42800.0,20.0647,20.0783,19.99,19.99,42800.0
2011-08-04 11:25:00,29.45,29.48,29.41,29.42,55100.0,19.9968,20.0172,19.9697,19.9764,55100.0
2011-08-04 11:30:00,29.43,29.51,29.43,29.5,34000.0,19.9832,20.0376,19.9832,20.0308,34000.0
2011-08-04 11:35:00,29.5,29.5,29.45,29.47,15100.0,20.0308,20.0308,19.9968,20.0104,15100.0
2011-08-04 11:40:00,29.47,29.47,29.4,29.42,67100.0,20.0104,20.0104,19.9629,19.9764,67100.0
2011-08-04 11:45:00,29.42,29.42,29.29,29.35,76300.0,19.9764,19.9764,19.8882,19.9289,76300.0
2011-08-04 11:50:00,29.35,29.4,29.32,29.39,36200.0,19.9289,19.9629,19.9085,19.9561,36200.0
2011-08-04 11:55:00,29.39,29.46,29.38,29.46,35100.0,19.9561,20.0036,19.9493,20.0036,35100.0
2011-08-04 12:00:00,29.45,29.48,29.43,29.48,30800.0,19.9968,20.0172,19.9832,20.0172,30800.0
2011-08-04 12:05:00,29.48,29.5,29.42,29.45,35900.0,20.0172,20.0308,19.9764,19.9968,35900.0
2011-08-04 12:10:00,29.44,29.5,29.43,29.46,32600.0,19.99,20.0308,19.9832,20.0036,32600.0
2011-08-04 12:15:00,29.45,29.47,29.43,29.45,52700.0,19.9968,20.0104,19.9832,19.9968,52700.0
2011-08-04 12:20:00,29.45,29.49,29.44,29.45,45200.0,19.9968,20.024,19.99,19.9968,45200.0
2011-08-04 12:25:00,29.43,29.53,29.4,29.51,24300.0,19.9832,20.0511,19.9629,20.0376,24300.0
2011-08-04 12:30:00,29.5,29.58,29.5,29.56,29600.0,20.0308,20.0851,20.0308,20.0715,29600.0
2011-08-04 12:35:00,29.55,29.55,29.51,29.55,18800.0,20.0647,20.0647,20.0376,20.0647,18800.0
2011-08-04 12:40:00,29.55,29.56,29.53,29.56,28300.0,20.0647,20.0715,20.0511,20.0715,28300.0
2011-08-04 12:45:00,29.57,29.58,29.56,29.57,23100.0,20.0783,20.0851,20.0715,20.0783,23100.0
2011-08-04 12:50:00,29.57,29.59,29.54,29.58,32800.0,20.0783,20.0919,20.0579,20.0851,32800.0
2011-08-04 12:55:00,29.59,29.63,29.58,29.61,80300.0,20.0919,20.119,20.0851,20.1055,80300.0
2011-08-04 13:00:00,29.61,29.64,29.57,29.57,26200.0,20.1055,20.1258,20.0783,20.0783,26200.0
2011-08-04 13:05:00,29.58,29.6,29.57,29.58,17500.0,20.0851,20.0987,20.0783,20.0851,17500.0
2011-08-04 13:10:00,29.57,29.57,29.52,29.54,50400.0,20.0783,20.0783,20.0443,20.0579,50400.0
2011-08-04 13:15:00,29.54,29.56,29.53,29.55,12800.0,20.0579,20.0715,20.0511,20.0647,12800.0
2011-08-04 13:20:00,29.55,29.57,29.54,29.55,28400.0,20.0647,20.0783,20.0579,20.0647,28400.0
2011-08-04 13:25:00,29.55,29.62,29.55,29.62,21300.0,20.0647,20.1122,20.0647,20.1122,21300.0
2011-08-04 13:30:00,29.6,29.61,29.58,29.59,17300.0,20.0987,20.1055,20.0851,20.0919,17300.0
2011-08-04 13:35:00,29.59,29.59,29.56,29.57,20300.0,20.0919,20.0919,20.0715,20.0783,20300.0
2011-08-04 13:40:00,29.58,29.59,29.56,29.56,30600.0,20.0851,20.0919,20.0715,20.0715,30600.0
2011-08-04 13:45:00,29.56,29.57,29.52,29.57,32100.0,20.0715,20.0783,20.0443,20.0783,32100.0
2011-08-04 13:50:00,29.57,29.62,29.57,29.59,43600.0,20.0783,20.1122,20.0783,20.0919,43600.0
2011-08-04 13:55:00,29.58,29.63,29.56,29.59,56600.0,20.0851,20.119,20.0715,20.0919,56600.0
2011-08-04 14:00:00,29.59,29.6,29.52,29.55,62800.0,20.0919,20.0987,20.0443,20.0647,62800.0
2011-08-04 14:05:00,29.55,29.55,29.51,29.53,70600.0,20.0647,20.0647,20.0376,20.0511,70600.0
2011-08-04 14:10:00,29.52,29.53,29.45,29.48,38100.0,20.0443,20.0511,19.9968,20.0172,38100.0
2011-08-04 14:15:00,29.48,29.51,29.42,29.44,129100.0,20.0172,20.0376,19.9764,19.99,129100.0
2011-08-04 14:20:00,29.44,29.5,29.43,29.47,65800.0,19.99,20.0308,19.9832,20.0104,65800.0
2011-08-04 14:25:00,29.46,29.49,29.43,29.47,106800.0,20.0036,20.024,19.9832,20.0104,106800.0
2011-08-04 14:30:00,29.46,29.55,29.45,29.54,102800.0,20.0036,20.0647,19.9968,20.0579,102800.0
2011-08-04 14:35:00,29.55,29.58,29.53,29.57,54600.0,20.0647,20.0851,20.0511,20.0783,54600.0
2011-08-04 14:40:00,29.58,29.62,29.58,29.59,40700.0,20.0851,20.1122,20.0851,20.0919,40700.0
2011-08-04 14:45:00,29.59,29.62,29.56,29.59,43000.0,20.0919,20.1122,20.0715,20.0919,43000.0
2011-08-04 14:50:00,29.59,29.6,29.57,29.58,41700.0,20.0919,20.0987,20.0783,20.0851,41700.0
2011-08-04 14:55:00,29.58,29.59,29.52,29.52,40200.0,20.0851,20.0919,20.0443,20.0443,40200.0
2011-08-04 15:00:00,29.52,29.54,29.47,29.52,53400.0,20.0443,20.0579,20.0104,20.0443,53400.0
2011-08-04 15:05:00,29.52,29.57,29.52,29.53,51700.0,20.0443,20.0783,20.0443,20.0511,51700.0
2011-08-04 15:10:00,29.53,29.53,29.46,29.46,43500.0,20.0511,20.0511,20.0036,20.0036,43500.0
2011-08-04 15:15:00,29.46,29.48,29.36,29.39,55700.0,20.0036,20.0172,19.9357,19.9561,55700.0
2011-08-04 15:20:00,29.39,29.42,29.37,29.38,72300.0,19.9561,19.9764,19.9425,19.9493,72300.0
2011-08-04 15:25:00,29.38,29.4,29.32,29.33,127600.0,19.9493,19.9629,19.9085,19.9153,127600.0
2011-08-04 15:30:00,29.33,29.34,29.3,29.32,71900.0,19.9153,19.9221,19.895,19.9085,71900.0
2011-08-04 15:35:00,29.33,29.39,29.31,29.36,93200.0,19.9153,19.9561,19.9017,19.9357,93200.0
2011-08-04 15:40:00,29.36,29.37,29.21,29.22,139900.0,19.9357,19.9425,19.8338,19.8406,139900.0
2011-08-04 15:45:00,29.22,29.24,29.18,29.2,228400.0,19.8406,19.8542,19.8135,19.8271,228400.0
2011-08-04 15:50:00,29.19,29.2,29.06,29.09,204100.0,19.8203,19.8271,19.732,19.7524,204100.0
2011-08-04 15:55:00,29.08,29.14,29.08,29.09,299100.0,19.7456,19.7863,19.7456,19.7524,299100.0
2011-08-05 09:30:00,29.22,29.23,29.1,29.16,107100.0,19.8406,19.8474,19.7592,19.7999,107100.0
2011-08-05 09:35:00,29.17,29.18,29.07,29.17,59000.0,19.8067,19.8135,19.7388,19.8067,59000.0
2011-08-05 09:40:00,29.16,29.24,29.16,29.2,47700.0,19.7999,19.8542,19.7999,19.8271,47700.0
2011-08-05 09:45:00,29.2,29.3,29.19,29.24,49600.0,19.8271,19.895,19.8203,19.8542,49600.0
2011-08-05 09:50:00,29.24,29.24,29.02,29.08,64800.0,19.8542,19.8542,19.7048,19.7456,64800.0
2011-08-05 09:55:00,29.06,29.15,29.0,29.01,96100.0,19.732,19.7931,19.6913,19.698,96100.0
2011-08-05 10:00:00,29.0,29.05,28.92,29.0,117000.0,19.6913,19.7252,19.6369,19.6913,117000.0
2011-08-05 10:05:00,29.0,29.07,28.95,29.07,64700.0,19.6913,19.7388,19.6573,19.7388,64700.0
2011-08-05 10:10:00,29.06,29.09,28.98,29.0,85600.0,19.732,19.7524,19.6777,19.6913,85600.0
2011-08-05 10:15:00,28.99,29.0,28.91,28.99,93900.0,19.6845,19.6913,19.6301,19.6845,93900.0
2011-08-05 10:20:00,28.99,29.12,28.97,29.1,61500.0,19.6845,19.7727,19.6709,19.7592,61500.0
2011-08-05 10:25:00,29.1,29.16,29.07,29.11,59000.0,19.7592,19.7999,19.7388,19.7659,59000.0
2011-08-05 10:30:00,29.1,29.1,28.98,28.98,54100.0,19.7592,19.7592,19.6777,19.6777,54100.0
2011-08-05 10:35:00,28.99,29.04,28.93,28.99,59300.0,19.6845,19.7184,19.6437,19.6845,59300.0
2011-08-05 10:40:00,28.99,29.0,28.89,28.9,66000.0,19.6845,19.6913,19.6166,19.6234,66000.0
2011-08-05 10:45:00,28.9,28.91,28.81,28.87,66100.0,19.6234,19.6301,19.5622,19.603,66100.0
2011-08-05 10:50:00,28.85,28.88,28.81,28.83,64000.0,19.5894,19.6098,19.5622,19.5758,64000.0
2011-08-05 10:55:00,28.83,28.9,28.82,28.89,48900.0,19.5758,19.6234,19.569,19.6166,48900.0
2011-08-05 11:00:00,28.89,28.9,28.83,28.84,57300.0,19.6166,19.6234,19.5758,19.5826,57300.0
2011-08-05 11:05:00,28.84,28.84,28.78,28.82,67600.0,19.5826,19.5826,19.5419,19.569,67600.0
2011-08-05 11:10:00,28.83,28.83,28.77,28.81,92400.0,19.5758,19.5758,19.5351,19.5622,92400.0
2011-08-05 11:15:00,28.81,28.82,28.73,28.79,90200.0,19.5622,19.569,19.5079,19.5487,90200.0
2011-08-05 11:20:00,28.79,28.82,28.74,28.81,47100.0,19.5487,19.569,19.5147,19.5622,47100.0
2011-08-05 11:25:00,28.82,28.97,28.82,28.88,116700.0,19.569,19.6709,19.569,19.6098,116700.0
2011-08-05 11:30:00,28.88,28.93,28.83,28.88,80900.0,19.6098,19.6437,19.5758,19.6098,80900.0
2011-08-05 11:35:00,28.89,28.93,28.82,28.83,45600.0,19.6166,19.6437,19.569,19.5758,45600.0
2011-08-05 11:40:00,28.83,28.88,28.8,28.88,64600.0,19.5758,19.6098,19.5555,19.6098,64600.0
2011-08-05 11:45:00,28.87,28.87,28.76,28.77,59800.0,19.603,19.603,19.5283,19.5351,59800.0
2011-08-05 11:50:00,28.77,28.83,28.77,28.82,44000.0,19.5351,19.5758,19.5351,19.569,44000.0
2011-08-05 11:55:00,28.83,28.83,28.64,28.7,86900.0,19.5758,19.5758,19.4468,19.4876,86900.0
2011-08-05 12:00:00,28.7,28.81,28.68,28.75,66700.0,19.4876,19.5622,19.474,19.5215,66700.0
2011-08-05 12:05:00,28.75,28.82,28.72,28.82,55300.0,19.5215,19.569,19.5011,19.569,55300.0
2011-08-05 12:10:00,28.82,29.09,28.8,29.08,381500.0,19.569,19.7524,19.5555,19.7456,381500.0
2011-08-05 12:15:00,29.07,29.29,29.06,29.06,100800.0,19.7388,19.8882,19.732,19.732,100800.0
2011-08-05 12:20:00,29.06,29.09,28.96,29.07,107800.0,19.732,19.7524,19.6641,19.7388,107800.0
2011-08-05 12:25:00,29.07,29.14,29.02,29.11,138200.0,19.7388,19.7863,19.7048,19.7659,138200.0
2011-08-05 12:30:00,29.1,29.2,29.08,29.2,78000.0,19.7592,19.8271,19.7456,19.8271,78000.0
2011-08-05 12:35:00,29.18,29.38,29.18,29.32,62600.0,19.8135,19.9493,19.8135,19.9085,62600.0
2011-08-05 12:40:00,29.33,29.45,29.25,29.43,65200.0,19.9153,19.9968,19.861,19.9832,65200.0
2011-08-05 12:45:00,29.43,29.61,29.39,29.55,91500.0,19.9832,20.1055,19.9561,20.0647,91500.0
2011-08-05 12:50:00,29.55,29.68,29.53,29.58,88400.0,20.0647,20.153,20.0511,20.0851,88400.0
2011-08-05 12:55:00,29.59,29.62,29.54,29.6,101900.0,20.0919,20.1122,20.0579,20.0987,101900.0
2011-08-05 13:00:00,29.6,29.65,29.5,29.51,58500.0,20.0987,20.1326,20.0308,20.0376,58500.0
2011-08-05 13:05:00,29.51,29.6,29.42,29.57,113800.0,20.0376,20.0987,19.9764,20.0783,113800.0
2011-08-05 13:10:00,29.58,29.65,29.57,29.62,55100.0,20.0851,20.1326,20.0783,20.1122,55100.0
2011-08-05 13:15:00,29.62,29.69,29.62,29.66,49200.0,20.1122,20.1598,20.1122,20.1394,49200.0
2011-08-05 13:20:00,29.67,29.7,29.62,29.62,52700.0,20.1462,20.1666,20.1122,20.1122,52700.0
2011-08-05 13:25:00,29.63,29.64,29.6,29.62,33900.0,20.119,20.1258,20.0987,20.1122,33900.0
2011-08-05 13:30:00,29.62,29.65,29.56,29.56,42900.0,20.1122,20.1326,20.0715,20.0715,42900.0
2011-08-05 13:35:00,29.56,29.56,29.51,29.53,48200.0,20.0715,20.0715,20.0376,20.0511,48200.0
2011-08-05 13:40:00,29.53,29.56,29.48,29.51,73400.0,20.0511,20.0715,20.0172,20.0376,73400.0
2011-08-05 13:45:00,29.51,29.56,29.46,29.55,77800.0,20.0376,20.0715,20.0036,20.0647,77800.0
2011-08-05 13:50:00,29.54,29.69,29.54,29.67,78600.0,20.0579,20.1598,20.0579,20.1462,78600.0
2011-08-05 13:55:00,29.67,29.69,29.59,29.61,50600.0,20.1462,20.1598,20.0919,20.1055,50600.0
2011-08-05 14:00:00,29.63,29.63,29.52,29.53,104900.0,20.119,20.119,20.0443,20.0511,104900.0
2011-08-05 14:05:00,29.53,29.53,29.48,29.48,73400.0,20.0511,20.0511,20.0172,20.0172,73400.0
2011-08-05 14:10:00,29.48,29.52,29.42,29.51,53900.0,20.0172,20.0443,19.9764,20.0376,53900.0
2011-08-05 14:15:00,29.52,29.52,29.49,29.51,51800.0,20.0443,20.0443,20.024,20.0376,51800.0
2011-08-05 14:20:00,29.52,29.55,29.48,29.51,94700.0,20.0443,20.0647,20.0172,20.0376,94700.0
2011-08-05 14:25:00,29.51,29.52,29.47,29.5,45500.0,20.0376,20.0443,20.0104,20.0308,45500.0
2011-08-05 14:30:00,29.5,29.51,29.48,29.51,30000.0,20.0308,20.0376,20.0172,20.0376,30000.0
2011-08-05 14:35:00,29.5,29.52,29.49,29.52,45000.0,20.0308,20.0443,20.024,20.0443,45000.0
2011-08-05 14:40:00,29.52,29.52,29.48,29.5,53900.0,20.0443,20.0443,20.0172,20.0308,53900.0
2011-08-05 14:45:00,29.49,29.49,29.44,29.45,51600.0,20.024,20.024,19.99,19.9968,51600.0
2011-08-05 14:50:00,29.45,29.46,29.4,29.44,70000.0,19.9968,20.0036,19.9629,19.99,70000.0
2011-08-05 14:55:00,29.44,29.46,29.38,29.41,87600.0,19.99,20.0036,19.9493,19.9697,87600.0
2011-08-05 15:00:00,29.41,29.47,29.36,29.36,105000.0,19.9697,20.0104,19.9357,19.9357,105000.0
2011-08-05 15:05:00,29.36,29.37,29.23,29.26,128600.0,19.9357,19.9425,19.8474,19.8678,128600.0
2011-08-05 15:10:00,29.27,29.37,29.22,29.34,92100.0,19.8746,19.9425,19.8406,19.9221,92100.0
2011-08-05 15:15:00,29.35,29.38,29.28,29.29,78900.0,19.9289,19.9493,19.8814,19.8882,78900.0
2011-08-05 15:20:00,29.29,29.41,29.29,29.39,79800.0,19.8882,19.9697,19.8882,19.9561,79800.0
2011-08-05 15:25:00,29.4,29.42,29.38,29.4,171500.0,19.9629,19.9764,19.9493,19.9629,171500.0
2011-08-05 15:30:00,29.39,29.46,29.39,29.46,135500.0,19.9561,20.0036,19.9561,20.0036,135500.0
2011-08-05 15:35:00,29.45,29.55,29.45,29.55,161000.0,19.9968,20.0647,19.9968,20.0647,161000.0
2011-08-05 15:40:00,29.55,29.57,29.5,29.51,263200.0,20.0647,20.0783,20.0308,20.0376,263200.0
2011-08-05 15:45:00,29.52,29.53,29.42,29.46,347500.0,20.0443,20.0511,19.9764,20.0036,347500.0
2011-08-05 15:50:00,29.45,29.49,29.39,29.48,177300.0,19.9968,20.024,19.9561,20.0172,177300.0
2011-08-05 15:55:00,29.49,29.49,29.43,29.45,288500.0,20.024,20.024,19.9832,19.9968,288500.0
2011-08-08 09:30:00,28.92,29.18,28.83,29.17,45100.0,19.6369,19.8135,19.5758,19.8067,45100.0
2011-08-08 09:35:00,29.16,29.37,29.15,29.16,233300.0,19.7999,19.9425,19.7931,19.7999,233300.0
2011-08-08 09:40:00,29.15,29.15,28.94,28.97,99200.0,19.7931,19.7931,19.6505,19.6709,99200.0
2011-08-08 09:45:00,28.97,28.98,28.87,28.92,73500.0,19.6709,19.6777,19.603,19.6369,73500.0
2011-08-08 09:50:00,28.93,28.97,28.85,28.85,145500.0,19.6437,19.6709,19.5894,19.5894,145500.0
2011-08-08 09:55:00,28.85,29.22,28.84,28.92,70600.0,19.5894,19.8406,19.5826,19.6369,70600.0
2011-08-08 10:00:00,28.93,29.04,28.92,29.0,67200.0,19.6437,19.7184,19.6369,19.6913,67200.0
2011-08-08 10:05:00,29.0,29.03,28.94,28.95,72300.0,19.6913,19.7116,19.6505,19.6573,72300.0
2011-08-08 10:10:00,28.95,29.03,28.93,28.94,55700.0,19.6573,19.7116,19.6437,19.6505,55700.0
2011-08-08 10:15:00,28.93,28.93,28.74,28.82,107100.0,19.6437,19.6437,19.5147,19.569,107100.0
2011-08-08 10:20:00,28.82,28.82,28.75,28.8,60900.0,19.569,19.569,19.5215,19.5555,60900.0
2011-08-08 10:25:00,28.8,28.81,28.66,28.67,98500.0,19.5555,19.5622,19.4604,19.4672,98500.0
2011-08-08 10:30:00,28.68,28.75,28.64,28.69,99500.0,19.474,19.5215,19.4468,19.4808,99500.0
2011-08-08 10:35:00,28.67,28.73,28.61,28.73,81500.0,19.4672,19.5079,19.4264,19.5079,81500.0
2011-08-08 10:40:00,28.72,28.77,28.69,28.74,73000.0,19.5011,19.5351,19.4808,19.5147,73000.0
2011-08-08 10:45:00,28.74,28.84,28.68,28.82,82400.0,19.5147,19.5826,19.474,19.569,82400.0
2011-08-08 10:50:00,28.83,28.84,28.75,28.77,66500.0,19.5758,19.5826,19.5215,19.5351,66500.0
2011-08-08 10:55:00,28.78,28.8,28.72,28.74,70700.0,19.5419,19.5555,19.5011,19.5147,70700.0
2011-08-08 11:00:00,28.74,28.8,28.7,28.79,66800.0,19.5147,19.5555,19.4876,19.5487,66800.0
2011-08-08 11:05:00,28.79,28.95,28.75,28.93,77800.0,19.5487,19.6573,19.5215,19.6437,77800.0
2011-08-08 11:10:00,28.93,29.08,28.92,29.04,80800.0,19.6437,19.7456,19.6369,19.7184,80800.0
2011-08-08 11:15:00,29.04,29.07,28.99,29.05,114200.0,19.7184,19.7388,19.6845,19.7252,114200.0
2011-08-08 11:20:00,29.05,29.1,29.01,29.08,103000.0,19.7252,19.7592,19.698,19.7456,103000.0
2011-08-08 11:25:00,29.08,29.14,29.03,29.11,93100.0,19.7456,19.7863,19.7116,19.7659,93100.0
2011-08-08 11:30:00,29.1,29.11,29.05,29.08,101000.0,19.7592,19.7659,19.7252,19.7456,101000.0
2011-08-08 11:35:00,29.08,29.13,29.05,29.11,85900.0,19.7456,19.7795,19.7252,19.7659,85900.0
2011-08-08 11:40:00,29.12,29.15,29.1,29.11,99800.0,19.7727,19.7931,19.7592,19.7659,99800.0
2011-08-08 11:45:00,29.1,29.12,29.08,29.12,50300.0,19.7592,19.7727,19.7456,19.7727,50300.0
2011-08-08 11:50:00,29.12,29.14,29.04,29.08,64200.0,19.7727,19.7863,19.7184,19.7456,64200.0
2011-08-08 11:55:00,29.08,29.11,29.03,29.04,52500.0,19.7456,19.7659,19.7116,19.7184,52500.0
2011-08-08 12:00:00,29.04,29.04,28.91,28.91,59800.0,19.7184,19.7184,19.6301,19.6301,59800.0
2011-08-08 12:05:00,28.91,28.95,28.85,28.92,35300.0,19.6301,19.6573,19.5894,19.6369,35300.0
2011-08-08 12:10:00,28.91,29.0,28.9,28.98,36300.0,19.6301,19.6913,19.6234,19.6777,36300.0
2011-08-08 12:15:00,28.98,28.99,28.86,28.87,61300.0,19.6777,19.6845,19.5962,19.603,61300.0
2011-08-08 12:20:00,28.86,28.91,28.82,28.89,52300.0,19.5962,19.6301,19.569,19.6166,52300.0
2011-08-08 12:25:00,28.88,28.88,28.82,28.85,39800.0,19.6098,19.6098,19.569,19.5894,39800.0
2011-08-08 12:30:00,28.86,28.92,28.84,28.9,24200.0,19.5962,19.6369,19.5826,19.6234,24200.0
2011-08-08 12:35:00,28.9,28.98,28.89,28.96,81800.0,19.6234,19.6777,19.6166,19.6641,81800.0
2011-08-08 12:40:00,28.95,29.05,28.95,29.0,42700.0,19.6573,19.7252,19.6573,19.6913,42700.0
2011-08-08 12:45:00,29.0,29.06,28.97,29.04,33600.0,19.6913,19.732,19.6709,19.7184,33600.0
2011-08-08 12:50:00,29.05,29.07,29.02,29.07,39100.0,19.7252,19.7388,19.7048,19.7388,39100.0
2011-08-08 12:55:00,29.07,29.07,29.04,29.06,51300.0,19.7388,19.7388,19.7184,19.732,51300.0
2011-08-08 13:00:00,29.05,29.1,29.05,29.06,35300.0,19.7252,19.7592,19.7252,19.732,35300.0
2011-08-08 13:05:00,29.06,29.07,28.98,28.98,38300.0,19.732,19.7388,19.6777,19.6777,38300.0
2011-08-08 13:10:00,28.99,29.01,28.88,28.9,45000.0,19.6845,19.698,19.6098,19.6234,45000.0
2011-08-08 13:15:00,28.89,28.94,28.86,28.93,41000.0,19.6166,19.6505,19.5962,19.6437,41000.0
2011-08-08 13:20:00,28.92,28.99,28.9,28.98,38700.0,19.6369,19.6845,19.6234,19.6777,38700.0
2011-08-08 13:25:00,28.97,29.0,28.95,28.95,34900.0,19.6709,19.6913,19.6573,19.6573,34900.0
2011-08-08 13:30:00,28.95,28.97,28.91,28.94,31900.0,19.6573,19.6709,19.6301,19.6505,31900.0
2011-08-08 13:35:00,28.94,28.96,28.81,28.82,49900.0,19.6505,19.6641,19.5622,19.569,49900.0
2011-08-08 13:40:00,28.82,28.86,28.78,28.79,26400.0,19.569,19.5962,19.5419,19.5487,26400.0
2011-08-08 13:45:00,28.79,28.81,28.73,28.79,42800.0,19.5487,19.5622,19.5079,19.5487,42800.0
2011-08-08 13:50:00,28.8,28.9,28.77,28.85,53600.0,19.5555,19.6234,19.5351,19.5894,53600.0
2011-08-08 13:55:00,28.86,28.87,28.7,28.72,71600.0,19.5962,19.603,19.4876,19.5011,71600.0
2011-08-08 14:00:00,28.71,28.85,28.69,28.83,90600.0,19.4943,19.5894,19.4808,19.5758,90600.0
2011-08-08 14:05:00,28.83,28.84,28.72,28.77,82100.0,19.5758,19.5826,19.5011,19.5351,82100.0
2011-08-08 14:10:00,28.77,28.82,28.69,28.7,77100.0,19.5351,19.569,19.4808,19.4876,77100.0
2011-08-08 14:15:00,28.7,28.73,28.63,28.68,112500.0,19.4876,19.5079,19.44,19.474,112500.0
2011-08-08 14:20:00,28.68,28.72,28.58,28.62,144800.0,19.474,19.5011,19.4061,19.4332,144800.0
2011-08-08 14:25:00,28.62,28.69,28.44,28.67,255800.0,19.4332,19.4808,19.311,19.4672,255800.0
2011-08-08 14:30:00,28.66,28.73,28.6,28.71,122400.0,19.4604,19.5079,19.4197,19.4943,122400.0
2011-08-08 14:35:00,28.71,28.81,28.7,28.79,153200.0,19.4943,19.5622,19.4876,19.5487,153200.0
2011-08-08 14:40:00,28.79,28.89,28.78,28.84,119000.0,19.5487,19.6166,19.5419,19.5826,119000.0
2011-08-08 14:45:00,28.85,28.85,28.72,28.73,114100.0,19.5894,19.5894,19.5011,19.5079,114100.0
2011-08-08 14:50:00,28.73,28.76,28.69,28.69,46400.0,19.5079,19.5283,19.4808,19.4808,46400.0
2011-08-08 14:55:00,28.69,28.71,28.62,28.69,69800.0,19.4808,19.4943,19.4332,19.4808,69800.0
2011-08-08 15:00:00,28.68,28.78,28.68,28.76,60000.0,19.474,19.5419,19.474,19.5283,60000.0
2011-08-08 15:05:00,28.77,28.96,28.74,28.94,124800.0,19.5351,19.6641,19.5147,19.6505,124800.0
2011-08-08 15:10:00,28.95,29.1,28.9,29.07,242100.0,19.6573,19.7592,19.6234,19.7388,242100.0
2011-08-08 15:15:00,29.07,29.25,29.05,29.16,219100.0,19.7388,19.861,19.7252,19.7999,219100.0
2011-08-08 15:20:00,29.16,29.17,29.03,29.05,140200.0,19.7999,19.8067,19.7116,19.7252,140200.0
2011-08-08 15:25:00,29.05,29.05,28.83,28.83,128600.0,19.7252,19.7252,19.5758,19.5758,128600.0
2011-08-08 15:30:00,28.83,28.87,28.73,28.76,158500.0,19.5758,19.603,19.5079,19.5283,158500.0
2011-08-08 15:35:00,28.76,28.86,28.71,28.84,274500.0,19.5283,19.5962,19.4943,19.5826,274500.0
2011-08-08 15:40:00,28.85,28.89,28.79,28.81,196600.0,19.5894,19.6166,19.5487,19.5622,196600.0
2011-08-08 15:45:00,28.8,28.81,28.62,28.8,473800.0,19.5555,19.5622,19.4332,19.5555,473800.0
2011-08-08 15:50:00,28.8,28.89,28.69,28.82,418400.0,19.5555,19.6166,19.4808,19.569,418400.0
2011-08-08 15:55:00,28.81,28.82,28.77,28.81,546300.0,19.5622,19.569,19.5351,19.5622,546300.0
2011-08-09 09:30:00,29.03,29.19,28.73,28.86,96700.0,19.7116,19.8203,19.5079,19.5962,96700.0
2011-08-09 09:35:00,28.85,28.92,28.82,28.9,117600.0,19.5894,19.6369,19.569,19.6234,117600.0
2011-08-09 09:40:00,28.9,28.93,28.56,28.6,111900.0,19.6234,19.6437,19.3925,19.4197,111900.0
2011-08-09 09:45:00,28.61,28.75,28.6,28.71,93600.0,19.4264,19.5215,19.4197,19.4943,93600.0
2011-08-09 09:50:00,28.72,28.89,28.72,28.85,55400.0,19.5011,19.6166,19.5011,19.5894,55400.0
2011-08-09 09:55:00,28.85,28.86,28.77,28.78,89100.0,19.5894,19.5962,19.5351,19.5419,89100.0
2011-08-09 10:00:00,28.79,28.9,28.75,28.87,133500.0,19.5487,19.6234,19.5215,19.603,133500.0
2011-08-09 10:05:00,28.86,28.91,28.69,28.76,78300.0,19.5962,19.6301,19.4808,19.5283,78300.0
2011-08-09 10:10:00,28.77,28.88,28.72,28.82,75600.0,19.5351,19.6098,19.5011,19.569,75600.0
2011-08-09 10:15:00,28.83,28.86,28.74,28.8,116300.0,19.5758,19.5962,19.5147,19.5555,116300.0
2011-08-09 10:20:00,28.8,28.81,28.68,28.74,62200.0,19.5555,19.5622,19.474,19.5147,62200.0
2011-08-09 10:25:00,28.74,28.82,28.72,28.77,56200.0,19.5147,19.569,19.5011,19.5351,56200.0
2011-08-09 10:30:00,28.76,28.8,28.69,28.7,120300.0,19.5283,19.5555,19.4808,19.4876,120300.0
2011-08-09 10:35:00,28.7,28.71,28.61,28.61,83700.0,19.4876,19.4943,19.4264,19.4264,83700.0
2011-08-09 10:40:00,28.61,28.63,28.52,28.54,61500.0,19.4264,19.44,19.3653,19.3789,61500.0
2011-08-09 10:45:00,28.53,28.65,28.53,28.61,53000.0,19.3721,19.4536,19.3721,19.4264,53000.0
2011-08-09 10:50:00,28.61,28.64,28.46,28.48,116700.0,19.4264,19.4468,19.3246,19.3382,116700.0
2011-08-09 10:55:00,28.48,28.52,28.41,28.42,138800.0,19.3382,19.3653,19.2906,19.2974,138800.0
2011-08-09 11:00:00,28.42,28.43,28.28,28.3,158800.0,19.2974,19.3042,19.2024,19.216,158800.0
2011-08-09 11:05:00,28.3,28.42,28.3,28.34,78400.0,19.216,19.2974,19.216,19.2431,78400.0
2011-08-09 11:10:00,28.35,28.35,28.24,28.27,86900.0,19.2499,19.2499,19.1752,19.1956,86900.0
2011-08-09 11:15:00,28.28,28.33,28.28,28.33,58000.0,19.2024,19.2363,19.2024,19.2363,58000.0
2011-08-09 11:20:00,28.33,28.34,28.24,28.25,117800.0,19.2363,19.2431,19.1752,19.182,117800.0
2011-08-09 11:25:00,28.24,28.35,28.24,28.35,39900.0,19.1752,19.2499,19.1752,19.2499,39900.0
2011-08-09 11:30:00,28.35,28.36,28.31,28.34,40300.0,19.2499,19.2567,19.2227,19.2431,40300.0
2011-08-09 11:35:00,28.33,28.4,28.3,28.36,87300.0,19.2363,19.2839,19.216,19.2567,87300.0
2011-08-09 11:40:00,28.36,28.4,28.34,28.37,55300.0,19.2567,19.2839,19.2431,19.2635,55300.0
2011-08-09 11:45:00,28.38,28.38,28.3,28.31,67800.0,19.2703,19.2703,19.216,19.2227,67800.0
2011-08-09 11:50:00,28.31,28.39,28.31,28.38,38500.0,19.2227,19.2771,19.2227,19.2703,38500.0
2011-08-09 11:55:00,28.38,28.47,28.37,28.43,84600.0,19.2703,19.3314,19.2635,19.3042,84600.0
2011-08-09 12:00:00,28.43,28.48,28.41,28.41,62600.0,19.3042,19.3382,19.2906,19.2906,62600.0
2011-08-09 12:05:00,28.41,28.45,28.35,28.42,91700.0,19.2906,19.3178,19.2499,19.2974,91700.0
2011-08-09 12:10:00,28.42,28.43,28.35,28.38,56300.0,19.2974,19.3042,19.2499,19.2703,56300.0
2011-08-09 12:15:00,28.38,28.41,28.36,28.4,50000.0,19.2703,19.2906,19.2567,19.2839,50000.0
2011-08-09 12:20:00,28.4,28.41,28.37,28.37,56100.0,19.2839,19.2906,19.2635,19.2635,56100.0
2011-08-09 12:25:00,28.38,28.39,28.35,28.36,56300.0,19.2703,19.2771,19.2499,19.2567,56300.0
2011-08-09 12:30:00,28.36,28.38,28.35,28.35,24400.0,19.2567,19.2703,19.2499,19.2499,24400.0
2011-08-09 12:35:00,28.35,28.39,28.35,28.39,37900.0,19.2499,19.2771,19.2499,19.2771,37900.0
2011-08-09 12:40:00,28.39,28.39,28.32,28.34,54000.0,19.2771,19.2771,19.2295,19.2431,54000.0
2011-08-09 12:45:00,28.33,28.34,28.25,28.26,42700.0,19.2363,19.2431,19.182,19.1888,42700.0
2011-08-09 12:50:00,28.27,28.27,28.17,28.27,79500.0,19.1956,19.1956,19.1277,19.1956,79500.0
2011-08-09 12:55:00,28.27,28.28,28.21,28.22,85400.0,19.1956,19.2024,19.1548,19.1616,85400.0
2011-08-09 13:00:00,28.22,28.25,28.14,28.14,167200.0,19.1616,19.182,19.1073,19.1073,167200.0
2011-08-09 13:05:00,28.15,28.21,28.13,28.2,98700.0,19.1141,19.1548,19.1005,19.1481,98700.0
2011-08-09 13:10:00,28.19,28.24,28.19,28.23,68200.0,19.1413,19.1752,19.1413,19.1684,68200.0
2011-08-09 13:15:00,28.23,28.23,28.18,28.19,84900.0,19.1684,19.1684,19.1345,19.1413,84900.0
2011-08-09 13:20:00,28.19,28.22,28.18,28.21,35200.0,19.1413,19.1616,19.1345,19.1548,35200.0
2011-08-09 13:25:00,28.21,28.23,28.19,28.21,106000.0,19.1548,19.1684,19.1413,19.1548,106000.0
2011-08-09 13:30:00,28.2,28.21,28.17,28.19,87800.0,19.1481,19.1548,19.1277,19.1413,87800.0
2011-08-09 13:35:00,28.2,28.21,28.17,28.18,237800.0,19.1481,19.1548,19.1277,19.1345,237800.0
2011-08-09 13:40:00,28.18,28.23,28.18,28.23,95500.0,19.1345,19.1684,19.1345,19.1684,95500.0
2011-08-09 13:45:00,28.23,28.24,28.16,28.23,87600.0,19.1684,19.1752,19.1209,19.1684,87600.0
2011-08-09 13:50:00,28.22,28.25,28.19,28.21,78800.0,19.1616,19.182,19.1413,19.1548,78800.0
2011-08-09 13:55:00,28.21,28.24,28.19,28.21,85500.0,19.1548,19.1752,19.1413,19.1548,85500.0
2011-08-09 14:00:00,28.21,28.26,28.2,28.21,169600.0,19.1548,19.1888,19.1481,19.1548,169600.0
2011-08-09 14:05:00,28.21,28.22,28.17,28.2,74400.0,19.1548,19.1616,19.1277,19.1481,74400.0
2011-08-09 14:10:00,28.19,28.21,28.17,28.19,70000.0,19.1413,19.1548,19.1277,19.1413,70000.0
2011-08-09 14:15:00,28.19,28.36,28.11,28.11,198100.0,19.1413,19.2567,19.0869,19.0869,198100.0
2011-08-09 14:20:00,28.13,28.21,27.9,28.0,493500.0,19.1005,19.1548,18.9443,19.0122,493500.0
2011-08-09 14:25:00,28.01,28.25,28.0,28.14,164600.0,19.019,19.182,19.0122,19.1073,164600.0
2011-08-09 14:30:00,28.16,28.18,28.03,28.05,95400.0,19.1209,19.1345,19.0326,19.0462,95400.0
2011-08-09 14:35:00,28.05,28.1,27.91,27.93,200800.0,19.0462,19.0801,18.9511,18.9647,200800.0
2011-08-09 14:40:00,27.93,27.93,27.6,27.61,229200.0,18.9647,18.9647,18.7406,18.7474,229200.0
2011-08-09 14:45:00,27.61,28.0,27.6,27.81,214500.0,18.7474,19.0122,18.7406,18.8832,214500.0
2011-08-09 14:50:00,27.8,28.12,27.79,27.93,124100.0,18.8764,19.0937,18.8697,18.9647,124100.0
2011-08-09 14:55:00,27.93,28.0,27.81,27.87,93100.0,18.9647,19.0122,18.8832,18.924,93100.0
2011-08-09 15:00:00,27.87,28.05,27.75,28.03,94300.0,18.924,19.0462,18.8425,19.0326,94300.0
2011-08-09 15:05:00,28.03,28.08,27.99,28.03,116800.0,19.0326,19.0666,19.0055,19.0326,116800.0
2011-08-09 15:10:00,28.04,28.29,28.03,28.23,159000.0,19.0394,19.2092,19.0326,19.1684,159000.0
2011-08-09 15:15:00,28.23,28.49,28.22,28.37,140200.0,19.1684,19.345,19.1616,19.2635,140200.0
2011-08-09 15:20:00,28.36,28.39,28.27,28.32,138000.0,19.2567,19.2771,19.1956,19.2295,138000.0
2011-08-09 15:25:00,28.32,28.46,28.25,28.41,89400.0,19.2295,19.3246,19.182,19.2906,89400.0
2011-08-09 15:30:00,28.4,28.44,28.32,28.4,92600.0,19.2839,19.311,19.2295,19.2839,92600.0
2011-08-09 15:35:00,28.4,28.49,28.36,28.47,135800.0,19.2839,19.345,19.2567,19.3314,135800.0
2011-08-09 15:40:00,28.47,28.66,28.46,28.62,190900.0,19.3314,19.4604,19.3246,19.4332,190900.0
2011-08-09 15:45:00,28.61,28.74,28.58,28.69,278800.0,19.4264,19.5147,19.4061,19.4808,278800.0
2011-08-09 15:50:00,28.69,28.77,28.66,28.76,231000.0,19.4808,19.5351,19.4604,19.5283,231000.0
2011-08-09 15:55:00,28.76,29.04,28.75,29.0,480000.0,19.5283,19.7184,19.5215,19.6913,480000.0
2011-08-10 09:30:00,28.54,28.63,28.16,28.21,109500.0,19.3789,19.44,19.1209,19.1548,109500.0
2011-08-10 09:35:00,28.2,28.34,28.12,28.34,84600.0,19.1481,19.2431,19.0937,19.2431,84600.0
2011-08-10 09:40:00,28.35,28.5,28.27,28.48,64500.0,19.2499,19.3518,19.1956,19.3382,64500.0
2011-08-10 09:45:00,28.49,28.59,28.42,28.56,80600.0,19.345,19.4129,19.2974,19.3925,80600.0
2011-08-10 09:50:00,28.55,28.61,28.47,28.51,60400.0,19.3857,19.4264,19.3314,19.3585,60400.0
2011-08-10 09:55:00,28.51,28.52,28.38,28.38,87200.0,19.3585,19.3653,19.2703,19.2703,87200.0
2011-08-10 10:00:00,28.37,28.43,28.32,28.37,67300.0,19.2635,19.3042,19.2295,19.2635,67300.0
2011-08-10 10:05:00,28.37,28.47,28.32,28.32,69500.0,19.2635,19.3314,19.2295,19.2295,69500.0
2011-08-10 10:10:00,28.32,28.32,28.14,28.28,107400.0,19.2295,19.2295,19.1073,19.2024,107400.0
2011-08-10 10:15:00,28.3,28.35,28.21,28.23,115100.0,19.216,19.2499,19.1548,19.1684,115100.0
2011-08-10 10:20:00,28.23,28.29,28.11,28.19,102100.0,19.1684,19.2092,19.0869,19.1413,102100.0
2011-08-10 10:25:00,28.19,28.27,28.16,28.19,71800.0,19.1413,19.1956,19.1209,19.1413,71800.0
2011-08-10 10:30:00,28.19,28.45,28.12,28.39,109200.0,19.1413,19.3178,19.0937,19.2771,109200.0
2011-08-10 10:35:00,28.4,28.45,28.28,28.33,142400.0,19.2839,19.3178,19.2024,19.2363,142400.0
2011-08-10 10:40:00,28.35,28.48,28.3,28.3,75000.0,19.2499,19.3382,19.216,19.216,75000.0
2011-08-10 10:45:00,28.29,28.35,28.21,28.23,93500.0,19.2092,19.2499,19.1548,19.1684,93500.0
2011-08-10 10:50:00,28.23,28.23,28.1,28.12,69300.0,19.1684,19.1684,19.0801,19.0937,69300.0
2011-08-10 10:55:00,28.12,28.3,28.11,28.25,75100.0,19.0937,19.216,19.0869,19.182,75100.0
2011-08-10 11:00:00,28.24,28.26,28.09,28.1,107300.0,19.1752,19.1888,19.0734,19.0801,107300.0
2011-08-10 11:05:00,28.11,28.22,28.07,28.18,74700.0,19.0869,19.1616,19.0598,19.1345,74700.0
2011-08-10 11:10:00,28.18,28.29,28.15,28.23,82900.0,19.1345,19.2092,19.1141,19.1684,82900.0
2011-08-10 11:15:00,28.24,28.34,28.21,28.23,51100.0,19.1752,19.2431,19.1548,19.1684,51100.0
2011-08-10 11:20:00,28.23,28.25,28.1,28.11,76000.0,19.1684,19.182,19.0801,19.0869,76000.0
2011-08-10 11:25:00,28.11,28.13,28.04,28.08,46900.0,19.0869,19.1005,19.0394,19.0666,46900.0
2011-08-10 11:30:00,28.09,28.21,28.07,28.21,67400.0,19.0734,19.1548,19.0598,19.1548,67400.0
2011-08-10 11:35:00,28.2,28.2,28.06,28.13,74900.0,19.1481,19.1481,19.053,19.1005,74900.0
2011-08-10 11:40:00,28.13,28.29,28.11,28.26,69300.0,19.1005,19.2092,19.0869,19.1888,69300.0
2011-08-10 11:45:00,28.26,28.29,28.21,28.21,57100.0,19.1888,19.2092,19.1548,19.1548,57100.0
2011-08-10 11:50:00,28.22,28.31,28.21,28.29,36000.0,19.1616,19.2227,19.1548,19.2092,36000.0
2011-08-10 11:55:00,28.3,28.38,28.27,28.27,33800.0,19.216,19.2703,19.1956,19.1956,33800.0
2011-08-10 12:00:00,28.26,28.35,28.21,28.32,47500.0,19.1888,19.2499,19.1548,19.2295,47500.0
2011-08-10 12:05:00,28.33,28.39,28.33,28.34,65700.0,19.2363,19.2771,19.2363,19.2431,65700.0
2011-08-10 12:10:00,28.34,28.34,28.29,28.31,23900.0,19.2431,19.2431,19.2092,19.2227,23900.0
2011-08-10 12:15:00,28.31,28.38,28.31,28.36,25800.0,19.2227,19.2703,19.2227,19.2567,25800.0
2011-08-10 12:20:00,28.37,28.38,28.25,28.29,64100.0,19.2635,19.2703,19.182,19.2092,64100.0
2011-08-10 12:25:00,28.28,28.28,28.2,28.2,52900.0,19.2024,19.2024,19.1481,19.1481,52900.0
2011-08-10 12:30:00,28.2,28.3,28.2,28.26,43500.0,19.1481,19.216,19.1481,19.1888,43500.0
2011-08-10 12:35:00,28.26,28.27,28.19,28.19,44600.0,19.1888,19.1956,19.1413,19.1413,44600.0
2011-08-10 12:40:00,28.19,28.26,28.16,28.24,37700.0,19.1413,19.1888,19.1209,19.1752,37700.0
2011-08-10 12:45:00,28.24,28.3,28.24,28.27,29500.0,19.1752,19.216,19.1752,19.1956,29500.0
2011-08-10 12:50:00,28.27,28.33,28.27,28.31,22700.0,19.1956,19.2363,19.1956,19.2227,22700.0
2011-08-10 12:55:00,28.31,28.39,28.29,28.39,30900.0,19.2227,19.2771,19.2092,19.2771,30900.0
2011-08-10 13:00:00,28.38,28.39,28.33,28.39,45900.0,19.2703,19.2771,19.2363,19.2771,45900.0
2011-08-10 13:05:00,28.39,28.4,28.33,28.38,67800.0,19.2771,19.2839,19.2363,19.2703,67800.0
2011-08-10 13:10:00,28.37,28.41,28.33,28.34,32000.0,19.2635,19.2906,19.2363,19.2431,32000.0
2011-08-10 13:15:00,28.35,28.38,28.29,28.29,56800.0,19.2499,19.2703,19.2092,19.2092,56800.0
2011-08-10 13:20:00,28.3,28.34,28.21,28.32,68400.0,19.216,19.2431,19.1548,19.2295,68400.0
2011-08-10 13:25:00,28.32,28.39,28.29,28.35,43400.0,19.2295,19.2771,19.2092,19.2499,43400.0
2011-08-10 13:30:00,28.35,28.43,28.31,28.42,59100.0,19.2499,19.3042,19.2227,19.2974,59100.0
2011-08-10 13:35:00,28.42,28.45,28.37,28.39,40700.0,19.2974,19.3178,19.2635,19.2771,40700.0
2011-08-10 13:40:00,28.4,28.45,28.37,28.39,28300.0,19.2839,19.3178,19.2635,19.2771,28300.0
2011-08-10 13:45:00,28.4,28.53,28.4,28.47,71800.0,19.2839,19.3721,19.2839,19.3314,71800.0
2011-08-10 13:50:00,28.47,28.55,28.47,28.54,35700.0,19.3314,19.3857,19.3314,19.3789,35700.0
2011-08-10 13:55:00,28.55,28.59,28.51,28.59,72200.0,19.3857,19.4129,19.3585,19.4129,72200.0
2011-08-10 14:00:00,28.57,28.6,28.52,28.58,83200.0,19.3993,19.4197,19.3653,19.4061,83200.0
2011-08-10 14:05:00,28.58,28.71,28.57,28.69,94600.0,19.4061,19.4943,19.3993,19.4808,94600.0
2011-08-10 14:10:00,28.68,28.78,28.68,28.7,85000.0,19.474,19.5419,19.474,19.4876,85000.0
2011-08-10 14:15:00,28.7,28.73,28.61,28.69,109200.0,19.4876,19.5079,19.4264,19.4808,109200.0
2011-08-10 14:20:00,28.69,28.73,28.66,28.72,69300.0,19.4808,19.5079,19.4604,19.5011,69300.0
2011-08-10 14:25:00,28.72,28.76,28.59,28.61,72100.0,19.5011,19.5283,19.4129,19.4264,72100.0
2011-08-10 14:30:00,28.6,28.65,28.56,28.56,68700.0,19.4197,19.4536,19.3925,19.3925,68700.0
2011-08-10 14:35:00,28.56,28.6,28.47,28.49,73800.0,19.3925,19.4197,19.3314,19.345,73800.0
2011-08-10 14:40:00,28.5,28.55,28.49,28.52,57400.0,19.3518,19.3857,19.345,19.3653,57400.0
2011-08-10 14:45:00,28.51,28.59,28.5,28.52,78900.0,19.3585,19.4129,19.3518,19.3653,78900.0
2011-08-10 14:50:00,28.53,28.53,28.43,28.44,66000.0,19.3721,19.3721,19.3042,19.311,66000.0
2011-08-10 14:55:00,28.44,28.51,28.42,28.42,72100.0,19.311,19.3585,19.2974,19.2974,72100.0
2011-08-10 15:00:00,28.42,28.49,28.39,28.45,65600.0,19.2974,19.345,19.2771,19.3178,65600.0
2011-08-10 15:05:00,28.46,28.47,28.32,28.34,112600.0,19.3246,19.3314,19.2295,19.2431,112600.0
2011-08-10 15:10:00,28.34,28.4,28.28,28.29,82000.0,19.2431,19.2839,19.2024,19.2092,82000.0
2011-08-10 15:15:00,28.3,28.37,28.24,28.3,96100.0,19.216,19.2635,19.1752,19.216,96100.0
2011-08-10 15:20:00,28.3,28.43,28.3,28.43,94100.0,19.216,19.3042,19.216,19.3042,94100.0
2011-08-10 15:25:00,28.43,28.48,28.28,28.31,122400.0,19.3042,19.3382,19.2024,19.2227,122400.0
2011-08-10 15:30:00,28.3,28.31,28.12,28.12,146400.0,19.216,19.2227,19.0937,19.0937,146400.0
2011-08-10 15:35:00,28.13,28.3,28.13,28.28,143100.0,19.1005,19.216,19.1005,19.2024,143100.0
2011-08-10 15:40:00,28.28,28.37,28.17,28.24,198600.0,19.2024,19.2635,19.1277,19.1752,198600.0
2011-08-10 15:45:00,28.24,28.25,28.15,28.2,171100.0,19.1752,19.182,19.1141,19.1481,171100.0
2011-08-10 15:50:00,28.2,28.21,28.1,28.12,242100.0,19.1481,19.1548,19.0801,19.0937,242100.0
2011-08-10 15:55:00,28.12,28.12,27.98,28.03,513400.0,19.0937,19.0937,18.9987,19.0326,513400.0
2011-08-11 09:30:00,28.09,28.22,28.07,28.21,80700.0,19.0734,19.1616,19.0598,19.1548,80700.0
2011-08-11 09:35:00,28.22,28.25,28.11,28.19,89200.0,19.1616,19.182,19.0869,19.1413,89200.0
2011-08-11 09:40:00,28.21,28.25,28.11,28.12,42800.0,19.1548,19.182,19.0869,19.0937,42800.0
2011-08-11 09:45:00,28.13,28.17,28.04,28.08,76700.0,19.1005,19.1277,19.0394,19.0666,76700.0
2011-08-11 09:50:00,28.08,28.08,27.96,28.02,69300.0,19.0666,19.0666,18.9851,19.0258,69300.0
2011-08-11 09:55:00,28.03,28.06,27.96,28.05,80900.0,19.0326,19.053,18.9851,19.0462,80900.0
2011-08-11 10:00:00,28.06,28.21,28.02,28.2,80700.0,19.053,19.1548,19.0258,19.1481,80700.0
2011-08-11 10:05:00,28.2,28.2,28.1,28.15,63800.0,19.1481,19.1481,19.0801,19.1141,63800.0
2011-08-11 10:10:00,28.15,28.15,28.07,28.11,53100.0,19.1141,19.1141,19.0598,19.0869,53100.0
2011-08-11 10:15:00,28.1,28.27,28.1,28.26,81200.0,19.0801,19.1956,19.0801,19.1888,81200.0
2011-08-11 10:20:00,28.26,28.26,28.14,28.21,102100.0,19.1888,19.1888,19.1073,19.1548,102100.0
2011-08-11 10:25:00,28.2,28.29,28.19,28.2,69400.0,19.1481,19.2092,19.1413,19.1481,69400.0
2011-08-11 10:30:00,28.21,28.29,28.21,28.24,126400.0,19.1548,19.2092,19.1548,19.1752,126400.0
2011-08-11 10:35:00,28.24,28.26,28.19,28.25,108400.0,19.1752,19.1888,19.1413,19.182,108400.0
2011-08-11 10:40:00,28.25,28.29,28.22,28.29,160800.0,19.182,19.2092,19.1616,19.2092,160800.0
2011-08-11 10:45:00,28.29,28.42,28.24,28.41,120000.0,19.2092,19.2974,19.1752,19.2906,120000.0
2011-08-11 10:50:00,28.41,28.47,28.39,28.41,68700.0,19.2906,19.3314,19.2771,19.2906,68700.0
2011-08-11 10:55:00,28.42,28.43,28.35,28.36,71700.0,19.2974,19.3042,19.2499,19.2567,71700.0
2011-08-11 11:00:00,28.36,28.48,28.35,28.48,69500.0,19.2567,19.3382,19.2499,19.3382,69500.0
2011-08-11 11:05:00,28.48,28.56,28.48,28.5,38900.0,19.3382,19.3925,19.3382,19.3518,38900.0
2011-08-11 11:10:00,28.49,28.5,28.42,28.45,94200.0,19.345,19.3518,19.2974,19.3178,94200.0
2011-08-11 11:15:00,28.46,28.47,28.42,28.43,58800.0,19.3246,19.3314,19.2974,19.3042,58800.0
2011-08-11 11:20:00,28.44,28.47,28.42,28.44,29800.0,19.311,19.3314,19.2974,19.311,29800.0
2011-08-11 11:25:00,28.45,28.53,28.42,28.51,51000.0,19.3178,19.3721,19.2974,19.3585,51000.0
2011-08-11 11:30:00,28.52,28.53,28.48,28.48,66600.0,19.3653,19.3721,19.3382,19.3382,66600.0
2011-08-11 11:35:00,28.47,28.47,28.37,28.4,26600.0,19.3314,19.3314,19.2635,19.2839,26600.0
2011-08-11 11:40:00,28.4,28.49,28.4,28.49,20300.0,19.2839,19.345,19.2839,19.345,20300.0
2011-08-11 11:45:00,28.5,28.53,28.48,28.48,23600.0,19.3518,19.3721,19.3382,19.3382,23600.0
2011-08-11 11:50:00,28.48,28.57,28.47,28.55,43600.0,19.3382,19.3993,19.3314,19.3857,43600.0
2011-08-11 11:55:00,28.55,28.57,28.53,28.57,92300.0,19.3857,19.3993,19.3721,19.3993,92300.0
2011-08-11 12:00:00,28.57,28.63,28.55,28.63,120000.0,19.3993,19.44,19.3857,19.44,120000.0
2011-08-11 12:05:00,28.62,28.67,28.61,28.64,88300.0,19.4332,19.4672,19.4264,19.4468,88300.0
2011-08-11 12:10:00,28.63,28.65,28.55,28.61,123600.0,19.44,19.4536,19.3857,19.4264,123600.0
2011-08-11 12:15:00,28.6,28.65,28.56,28.56,35900.0,19.4197,19.4536,19.3925,19.3925,35900.0
2011-08-11 12:20:00,28.56,28.62,28.56,28.62,56700.0,19.3925,19.4332,19.3925,19.4332,56700.0
2011-08-11 12:25:00,28.62,28.64,28.58,28.62,28300.0,19.4332,19.4468,19.4061,19.4332,28300.0
2011-08-11 12:30:00,28.62,28.68,28.61,28.67,33800.0,19.4332,19.474,19.4264,19.4672,33800.0
2011-08-11 12:35:00,28.67,28.71,28.65,28.71,31400.0,19.4672,19.4943,19.4536,19.4943,31400.0
2011-08-11 12:40:00,28.72,28.75,28.71,28.74,43100.0,19.5011,19.5215,19.4943,19.5147,43100.0
2011-08-11 12:45:00,28.74,28.83,28.74,28.78,54800.0,19.5147,19.5758,19.5147,19.5419,54800.0
2011-08-11 12:50:00,28.78,28.8,28.77,28.8,26700.0,19.5419,19.5555,19.5351,19.5555,26700.0
2011-08-11 12:55:00,28.8,28.95,28.8,28.92,71500.0,19.5555,19.6573,19.5555,19.6369,71500.0
2011-08-11 13:00:00,28.92,28.93,28.81,28.82,79700.0,19.6369,19.6437,19.5622,19.569,79700.0
2011-08-11 13:05:00,28.81,28.82,28.79,28.82,34500.0,19.5622,19.569,19.5487,19.569,34500.0
2011-08-11 13:10:00,28.82,28.89,28.8,28.81,36800.0,19.569,19.6166,19.5555,19.5622,36800.0
2011-08-11 13:15:00,28.82,28.85,28.76,28.76,23900.0,19.569,19.5894,19.5283,19.5283,23900.0
2011-08-11 13:20:00,28.76,28.81,28.74,28.78,32500.0,19.5283,19.5622,19.5147,19.5419,32500.0
2011-08-11 13:25:00,28.79,28.85,28.77,28.84,23800.0,19.5487,19.5894,19.5351,19.5826,23800.0
2011-08-11 13:30:00,28.85,28.89,28.82,28.88,39500.0,19.5894,19.6166,19.569,19.6098,39500.0
2011-08-11 13:35:00,28.87,28.89,28.78,28.79,39500.0,19.603,19.6166,19.5419,19.5487,39500.0
2011-08-11 13:40:00,28.79,28.8,28.67,28.67,29800.0,19.5487,19.5555,19.4672,19.4672,29800.0
2011-08-11 13:45:00,28.68,28.73,28.68,28.72,25800.0,19.474,19.5079,19.474,19.5011,25800.0
2011-08-11 13:50:00,28.72,28.77,28.69,28.76,20000.0,19.5011,19.5351,19.4808,19.5283,20000.0
2011-08-11 13:55:00,28.76,28.82,28.76,28.82,23300.0,19.5283,19.569,19.5283,19.569,23300.0
2011-08-11 14:00:00,28.82,28.82,28.77,28.78,23500.0,19.569,19.569,19.5351,19.5419,23500.0
2011-08-11 14:05:00,28.78,28.79,28.75,28.76,35400.0,19.5419,19.5487,19.5215,19.5283,35400.0
2011-08-11 14:10:00,28.76,28.8,28.75,28.77,89000.0,19.5283,19.5555,19.5215,19.5351,89000.0
2011-08-11 14:15:00,28.78,28.79,28.75,28.76,63200.0,19.5419,19.5487,19.5215,19.5283,63200.0
2011-08-11 14:20:00,28.76,28.83,28.76,28.8,70100.0,19.5283,19.5758,19.5283,19.5555,70100.0
2011-08-11 14:25:00,28.81,28.81,28.75,28.8,89000.0,19.5622,19.5622,19.5215,19.5555,89000.0
2011-08-11 14:30:00,28.8,28.8,28.71,28.72,57500.0,19.5555,19.5555,19.4943,19.5011,57500.0
2011-08-11 14:35:00,28.71,28.76,28.71,28.75,35300.0,19.4943,19.5283,19.4943,19.5215,35300.0
2011-08-11 14:40:00,28.76,28.76,28.7,28.75,58300.0,19.5283,19.5283,19.4876,19.5215,58300.0
2011-08-11 14:45:00,28.75,28.75,28.68,28.69,75300.0,19.5215,19.5215,19.474,19.4808,75300.0
2011-08-11 14:50:00,28.69,28.74,28.68,28.72,59500.0,19.4808,19.5147,19.474,19.5011,59500.0
2011-08-11 14:55:00,28.72,28.75,28.69,28.74,81200.0,19.5011,19.5215,19.4808,19.5147,81200.0
2011-08-11 15:00:00,28.74,28.81,28.73,28.8,65900.0,19.5147,19.5622,19.5079,19.5555,65900.0
2011-08-11 15:05:00,28.8,28.86,28.79,28.83,50100.0,19.5555,19.5962,19.5487,19.5758,50100.0
2011-08-11 15:10:00,28.83,28.84,28.83,28.84,60700.0,19.5758,19.5826,19.5758,19.5826,60700.0
2011-08-11 15:15:00,28.84,28.85,28.8,28.83,124100.0,19.5826,19.5894,19.5555,19.5758,124100.0
2011-08-11 15:20:00,28.83,28.84,28.8,28.82,101300.0,19.5758,19.5826,19.5555,19.569,101300.0
2011-08-11 15:25:00,28.82,28.82,28.78,28.78,147400.0,19.569,19.569,19.5419,19.5419,147400.0
2011-08-11 15:30:00,28.78,28.83,28.77,28.82,185500.0,19.5419,19.5758,19.5351,19.569,185500.0
2011-08-11 15:35:00,28.83,28.87,28.82,28.82,190900.0,19.5758,19.603,19.569,19.569,190900.0
2011-08-11 15:40:00,28.82,28.95,28.82,28.95,123900.0,19.569,19.6573,19.569,19.6573,123900.0
2011-08-11 15:45:00,28.96,29.04,28.96,29.0,240400.0,19.6641,19.7184,19.6641,19.6913,240400.0
2011-08-11 15:50:00,29.0,29.0,28.87,28.88,176700.0,19.6913,19.6913,19.603,19.6098,176700.0
2011-08-11 15:55:00,28.88,28.94,28.75,28.76,440400.0,19.6098,19.6505,19.5215,19.5283,440400.0
2011-08-12 09:30:00,28.89,29.25,28.82,29.19,120400.0,19.6166,19.861,19.569,19.8203,120400.0
2011-08-12 09:35:00,29.19,29.19,29.05,29.07,40100.0,19.8203,19.8203,19.7252,19.7388,40100.0
2011-08-12 09:40:00,29.06,29.06,28.98,28.99,44500.0,19.732,19.732,19.6777,19.6845,44500.0
2011-08-12 09:45:00,28.99,29.14,28.95,29.13,201000.0,19.6845,19.7863,19.6573,19.7795,201000.0
2011-08-12 09:50:00,29.14,29.14,29.03,29.04,62200.0,19.7863,19.7863,19.7116,19.7184,62200.0
2011-08-12 09:55:00,29.04,29.06,28.92,28.98,99100.0,19.7184,19.732,19.6369,19.6777,99100.0
2011-08-12 10:00:00,28.97,29.01,28.92,28.96,90900.0,19.6709,19.698,19.6369,19.6641,90900.0
2011-08-12 10:05:00,28.96,29.02,28.94,29.01,102300.0,19.6641,19.7048,19.6505,19.698,102300.0
2011-08-12 10:10:00,29.01,29.12,29.0,29.08,178100.0,19.698,19.7727,19.6913,19.7456,178100.0
2011-08-12 10:15:00,29.09,29.13,29.06,29.13,108700.0,19.7524,19.7795,19.732,19.7795,108700.0
2011-08-12 10:20:00,29.13,29.14,29.06,29.09,59400.0,19.7795,19.7863,19.732,19.7524,59400.0
2011-08-12 10:25:00,29.09,29.2,29.06,29.17,63800.0,19.7524,19.8271,19.732,19.8067,63800.0
2011-08-12 10:30:00,29.17,29.18,29.14,29.16,62500.0,19.8067,19.8135,19.7863,19.7999,62500.0
2011-08-12 10:35:00,29.17,29.25,29.17,29.24,72600.0,19.8067,19.861,19.8067,19.8542,72600.0
2011-08-12 10:40:00,29.24,29.29,29.23,29.27,108300.0,19.8542,19.8882,19.8474,19.8746,108300.0
2011-08-12 10:45:00,29.27,29.38,29.27,29.36,182300.0,19.8746,19.9493,19.8746,19.9357,182300.0
2011-08-12 10:50:00,29.34,29.43,29.32,29.43,121000.0,19.9221,19.9832,19.9085,19.9832,121000.0
2011-08-12 10:55:00,29.43,29.59,29.43,29.57,109300.0,19.9832,20.0919,19.9832,20.0783,109300.0
2011-08-12 11:00:00,29.56,29.6,29.47,29.47,106400.0,20.0715,20.0987,20.0104,20.0104,106400.0
2011-08-12 11:05:00,29.47,29.54,29.46,29.54,61800.0,20.0104,20.0579,20.0036,20.0579,61800.0
2011-08-12 11:10:00,29.54,29.57,29.51,29.53,37500.0,20.0579,20.0783,20.0376,20.0511,37500.0
2011-08-12 11:15:00,29.54,29.54,29.46,29.47,103600.0,20.0579,20.0579,20.0036,20.0104,103600.0
2011-08-12 11:20:00,29.47,29.48,29.37,29.41,90700.0,20.0104,20.0172,19.9425,19.9697,90700.0
2011-08-12 11:25:00,29.4,29.44,29.38,29.42,33500.0,19.9629,19.99,19.9493,19.9764,33500.0
2011-08-12 11:30:00,29.42,29.46,29.39,29.42,39700.0,19.9764,20.0036,19.9561,19.9764,39700.0
2011-08-12 11:35:00,29.43,29.47,29.41,29.41,37800.0,19.9832,20.0104,19.9697,19.9697,37800.0
2011-08-12 11:40:00,29.41,29.47,29.41,29.46,31800.0,19.9697,20.0104,19.9697,20.0036,31800.0
2011-08-12 11:45:00,29.47,29.52,29.41,29.45,53200.0,20.0104,20.0443,19.9697,19.9968,53200.0
2011-08-12 11:50:00,29.45,29.51,29.42,29.49,30100.0,19.9968,20.0376,19.9764,20.024,30100.0
2011-08-12 11:55:00,29.49,29.51,29.46,29.51,36600.0,20.024,20.0376,20.0036,20.0376,36600.0
2011-08-12 12:00:00,29.5,29.52,29.49,29.49,11700.0,20.0308,20.0443,20.024,20.024,11700.0
2011-08-12 12:05:00,29.49,29.5,29.47,29.47,18800.0,20.024,20.0308,20.0104,20.0104,18800.0
2011-08-12 12:10:00,29.47,29.47,29.42,29.43,27200.0,20.0104,20.0104,19.9764,19.9832,27200.0
2011-08-12 12:15:00,29.43,29.47,29.43,29.47,24100.0,19.9832,20.0104,19.9832,20.0104,24100.0
2011-08-12 12:20:00,29.47,29.47,29.43,29.43,30900.0,20.0104,20.0104,19.9832,19.9832,30900.0
2011-08-12 12:25:00,29.43,29.44,29.4,29.44,35300.0,19.9832,19.99,19.9629,19.99,35300.0
2011-08-12 12:30:00,29.44,29.44,29.37,29.42,39600.0,19.99,19.99,19.9425,19.9764,39600.0
2011-08-12 12:35:00,29.42,29.43,29.38,29.38,22600.0,19.9764,19.9832,19.9493,19.9493,22600.0
2011-08-12 12:40:00,29.38,29.42,29.38,29.4,18300.0,19.9493,19.9764,19.9493,19.9629,18300.0
2011-08-12 12:45:00,29.4,29.4,29.34,29.34,29800.0,19.9629,19.9629,19.9221,19.9221,29800.0
2011-08-12 12:50:00,29.34,29.36,29.33,29.36,19900.0,19.9221,19.9357,19.9153,19.9357,19900.0
2011-08-12 12:55:00,29.36,29.39,29.35,29.39,17300.0,19.9357,19.9561,19.9289,19.9561,17300.0
2011-08-12 13:00:00,29.39,29.41,29.38,29.39,33400.0,19.9561,19.9697,19.9493,19.9561,33400.0
2011-08-12 13:05:00,29.39,29.41,29.39,29.4,14500.0,19.9561,19.9697,19.9561,19.9629,14500.0
2011-08-12 13:10:00,29.4,29.44,29.4,29.4,21400.0,19.9629,19.99,19.9629,19.9629,21400.0
2011-08-12 13:15:00,29.4,29.42,29.39,29.41,14300.0,19.9629,19.9764,19.9561,19.9697,14300.0
2011-08-12 13:20:00,29.41,29.43,29.38,29.39,35500.0,19.9697,19.9832,19.9493,19.9561,35500.0
2011-08-12 13:25:00,29.4,29.42,29.38,29.42,16000.0,19.9629,19.9764,19.9493,19.9764,16000.0
2011-08-12 13:30:00,29.41,29.42,29.39,29.41,27700.0,19.9697,19.9764,19.9561,19.9697,27700.0
2011-08-12 13:35:00,29.4,29.46,29.4,29.46,19200.0,19.9629,20.0036,19.9629,20.0036,19200.0
2011-08-12 13:40:00,29.45,29.51,29.45,29.48,26200.0,19.9968,20.0376,19.9968,20.0172,26200.0
2011-08-12 13:45:00,29.48,29.52,29.48,29.52,29300.0,20.0172,20.0443,20.0172,20.0443,29300.0
2011-08-12 13:50:00,29.51,29.54,29.51,29.54,13200.0,20.0376,20.0579,20.0376,20.0579,13200.0
2011-08-12 13:55:00,29.54,29.57,29.53,29.57,21400.0,20.0579,20.0783,20.0511,20.0783,21400.0
2011-08-12 14:00:00,29.57,29.59,29.56,29.59,26500.0,20.0783,20.0919,20.0715,20.0919,26500.0
2011-08-12 14:05:00,29.59,29.64,29.58,29.61,37000.0,20.0919,20.1258,20.0851,20.1055,37000.0
2011-08-12 14:10:00,29.61,29.61,29.53,29.58,48900.0,20.1055,20.1055,20.0511,20.0851,48900.0
2011-08-12 14:15:00,29.58,29.59,29.45,29.48,54800.0,20.0851,20.0919,19.9968,20.0172,54800.0
2011-08-12 14:20:00,29.49,29.49,29.4,29.41,142800.0,20.024,20.024,19.9629,19.9697,142800.0
2011-08-12 14:25:00,29.4,29.43,29.38,29.39,85200.0,19.9629,19.9832,19.9493,19.9561,85200.0
2011-08-12 14:30:00,29.39,29.39,29.34,29.38,58100.0,19.9561,19.9561,19.9221,19.9493,58100.0
2011-08-12 14:35:00,29.38,29.39,29.28,29.3,84800.0,19.9493,19.9561,19.8814,19.895,84800.0
2011-08-12 14:40:00,29.3,29.31,29.24,29.29,74800.0,19.895,19.9017,19.8542,19.8882,74800.0
2011-08-12 14:45:00,29.3,29.37,29.29,29.35,43800.0,19.895,19.9425,19.8882,19.9289,43800.0
2011-08-12 14:50:00,29.36,29.36,29.3,29.35,35500.0,19.9357,19.9357,19.895,19.9289,35500.0
2011-08-12 14:55:00,29.36,29.38,29.31,29.34,43400.0,19.9357,19.9493,19.9017,19.9221,43400.0
2011-08-12 15:00:00,29.34,29.41,29.34,29.36,48300.0,19.9221,19.9697,19.9221,19.9357,48300.0
2011-08-12 15:05:00,29.36,29.38,29.31,29.31,53300.0,19.9357,19.9493,19.9017,19.9017,53300.0
2011-08-12 15:10:00,29.31,29.37,29.3,29.35,36400.0,19.9017,19.9425,19.895,19.9289,36400.0
2011-08-12 15:15:00,29.35,29.36,29.34,29.36,29500.0,19.9289,19.9357,19.9221,19.9357,29500.0
2011-08-12 15:20:00,29.35,29.38,29.33,29.34,87500.0,19.9289,19.9493,19.9153,19.9221,87500.0
2011-08-12 15:25:00,29.34,29.36,29.32,29.36,68100.0,19.9221,19.9357,19.9085,19.9357,68100.0
2011-08-12 15:30:00,29.35,29.36,29.15,29.17,168200.0,19.9289,19.9357,19.7931,19.8067,168200.0
2011-08-12 15:35:00,29.18,29.22,29.12,29.2,176000.0,19.8135,19.8406,19.7727,19.8271,176000.0
2011-08-12 15:40:00,29.2,29.27,29.2,29.22,87700.0,19.8271,19.8746,19.8271,19.8406,87700.0
2011-08-12 15:45:00,29.23,29.26,29.15,29.17,176900.0,19.8474,19.8678,19.7931,19.8067,176900.0
2011-08-12 15:50:00,29.17,29.2,29.15,29.2,170500.0,19.8067,19.8271,19.7931,19.8271,170500.0
2011-08-12 15:55:00,29.2,29.25,29.2,29.25,203200.0,19.8271,19.861,19.8271,19.861,203200.0
2011-08-15 09:30:00,29.08,29.08,28.01,28.01,311700.0,19.7456,19.7456,19.019,19.019,311700.0
2011-08-15 09:35:00,28.01,28.4,27.88,27.99,277000.0,19.019,19.2839,18.9308,19.0055,277000.0
2011-08-15 09:40:00,27.99,27.99,27.75,27.78,240000.0,19.0055,19.0055,18.8425,18.8629,240000.0
2011-08-15 09:45:00,27.79,27.83,27.65,27.7,226600.0,18.8697,18.8968,18.7746,18.8085,226600.0
2011-08-15 09:50:00,27.7,27.96,27.68,27.9,201800.0,18.8085,18.9851,18.795,18.9443,201800.0
2011-08-15 09:55:00,27.9,28.07,27.9,28.01,194700.0,18.9443,19.0598,18.9443,19.019,194700.0
2011-08-15 10:00:00,28.01,28.06,27.93,28.01,276100.0,19.019,19.053,18.9647,19.019,276100.0
2011-08-15 10:05:00,28.01,28.05,27.83,27.93,290000.0,19.019,19.0462,18.8968,18.9647,290000.0
2011-08-15 10:10:00,27.92,27.96,27.85,27.91,120200.0,18.9579,18.9851,18.9104,18.9511,120200.0
2011-08-15 10:15:00,27.91,27.98,27.81,27.85,167500.0,18.9511,18.9987,18.8832,18.9104,167500.0
2011-08-15 10:20:00,27.85,27.87,27.72,27.75,195500.0,18.9104,18.924,18.8221,18.8425,195500.0
2011-08-15 10:25:00,27.75,27.95,27.71,27.85,214700.0,18.8425,18.9783,18.8153,18.9104,214700.0
2011-08-15 10:30:00,27.85,27.94,27.84,27.87,61600.0,18.9104,18.9715,18.9036,18.924,61600.0
2011-08-15 10:35:00,27.86,27.87,27.72,27.74,144700.0,18.9172,18.924,18.8221,18.8357,144700.0
2011-08-15 10:40:00,27.74,27.77,27.62,27.71,149500.0,18.8357,18.8561,18.7542,18.8153,149500.0
2011-08-15 10:45:00,27.7,27.77,27.6,27.66,273900.0,18.8085,18.8561,18.7406,18.7814,273900.0
2011-08-15 10:50:00,27.66,27.79,27.65,27.66,170000.0,18.7814,18.8697,18.7746,18.7814,170000.0
2011-08-15 10:55:00,27.66,27.67,27.56,27.59,369500.0,18.7814,18.7882,18.7135,18.7339,369500.0
2011-08-15 11:00:00,27.59,27.65,27.58,27.61,170000.0,18.7339,18.7746,18.7271,18.7474,170000.0
2011-08-15 11:05:00,27.61,27.7,27.55,27.59,353700.0,18.7474,18.8085,18.7067,18.7339,353700.0
2011-08-15 11:10:00,27.59,27.7,27.59,27.63,202100.0,18.7339,18.8085,18.7339,18.761,202100.0
2011-08-15 11:15:00,27.64,27.64,27.59,27.61,83600.0,18.7678,18.7678,18.7339,18.7474,83600.0
2011-08-15 11:20:00,27.61,27.65,27.6,27.64,73500.0,18.7474,18.7746,18.7406,18.7678,73500.0
2011-08-15 11:25:00,27.65,27.79,27.65,27.76,113700.0,18.7746,18.8697,18.7746,18.8493,113700.0
2011-08-15 11:30:00,27.76,27.78,27.68,27.69,151500.0,18.8493,18.8629,18.795,18.8018,151500.0
2011-08-15 11:35:00,27.7,27.73,27.68,27.71,87600.0,18.8085,18.8289,18.795,18.8153,87600.0
2011-08-15 11:40:00,27.7,27.73,27.67,27.69,90600.0,18.8085,18.8289,18.7882,18.8018,90600.0
2011-08-15 11:45:00,27.69,27.75,27.69,27.71,53000.0,18.8018,18.8425,18.8018,18.8153,53000.0
2011-08-15 11:50:00,27.71,27.73,27.71,27.72,64800.0,18.8153,18.8289,18.8153,18.8221,64800.0
2011-08-15 11:55:00,27.72,27.73,27.71,27.71,37200.0,18.8221,18.8289,18.8153,18.8153,37200.0
2011-08-15 12:00:00,27.71,27.78,27.71,27.76,138600.0,18.8153,18.8629,18.8153,18.8493,138600.0
2011-08-15 12:05:00,27.77,27.79,27.74,27.76,72000.0,18.8561,18.8697,18.8357,18.8493,72000.0
2011-08-15 12:10:00,27.77,27.93,27.76,27.86,142900.0,18.8561,18.9647,18.8493,18.9172,142900.0
2011-08-15 12:15:00,27.87,27.87,27.73,27.75,85500.0,18.924,18.924,18.8289,18.8425,85500.0
2011-08-15 12:20:00,27.74,27.85,27.74,27.82,148200.0,18.8357,18.9104,18.8357,18.89,148200.0
2011-08-15 12:25:00,27.82,27.84,27.77,27.8,71700.0,18.89,18.9036,18.8561,18.8764,71700.0
2011-08-15 12:30:00,27.8,27.81,27.79,27.79,56200.0,18.8764,18.8832,18.8697,18.8697,56200.0
2011-08-15 12:35:00,27.79,27.81,27.79,27.81,96700.0,18.8697,18.8832,18.8697,18.8832,96700.0
2011-08-15 12:40:00,27.8,27.85,27.8,27.83,175400.0,18.8764,18.9104,18.8764,18.8968,175400.0
2011-08-15 12:45:00,27.83,27.88,27.82,27.88,137100.0,18.8968,18.9308,18.89,18.9308,137100.0
2011-08-15 12:50:00,27.88,27.92,27.86,27.9,115900.0,18.9308,18.9579,18.9172,18.9443,115900.0
2011-08-15 12:55:00,27.91,27.95,27.91,27.93,71700.0,18.9511,18.9783,18.9511,18.9647,71700.0
2011-08-15 13:00:00,27.92,27.96,27.9,27.93,84200.0,18.9579,18.9851,18.9443,18.9647,84200.0
2011-08-15 13:05:00,27.94,27.96,27.91,27.96,70400.0,18.9715,18.9851,18.9511,18.9851,70400.0
2011-08-15 13:10:00,27.96,27.96,27.87,27.91,102100.0,18.9851,18.9851,18.924,18.9511,102100.0
2011-08-15 13:15:00,27.92,27.92,27.89,27.9,32900.0,18.9579,18.9579,18.9376,18.9443,32900.0
2011-08-15 13:20:00,27.9,27.91,27.85,27.85,104900.0,18.9443,18.9511,18.9104,18.9104,104900.0
2011-08-15 13:25:00,27.84,27.89,27.84,27.89,27000.0,18.9036,18.9376,18.9036,18.9376,27000.0
2011-08-15 13:30:00,27.89,27.9,27.85,27.86,75300.0,18.9376,18.9443,18.9104,18.9172,75300.0
2011-08-15 13:35:00,27.86,27.87,27.85,27.86,31900.0,18.9172,18.924,18.9104,18.9172,31900.0
2011-08-15 13:40:00,27.86,27.88,27.85,27.88,38100.0,18.9172,18.9308,18.9104,18.9308,38100.0
2011-08-15 13:45:00,27.88,27.9,27.87,27.89,44000.0,18.9308,18.9443,18.924,18.9376,44000.0
2011-08-15 13:50:00,27.9,27.91,27.89,27.9,52500.0,18.9443,18.9511,18.9376,18.9443,52500.0
2011-08-15 13:55:00,27.89,27.9,27.89,27.89,34500.0,18.9376,18.9443,18.9376,18.9376,34500.0
2011-08-15 14:00:00,27.9,27.95,27.9,27.95,105400.0,18.9443,18.9783,18.9443,18.9783,105400.0
2011-08-15 14:05:00,27.95,27.99,27.94,27.98,111900.0,18.9783,19.0055,18.9715,18.9987,111900.0
2011-08-15 14:10:00,27.98,28.02,27.97,28.0,92300.0,18.9987,19.0258,18.9919,19.0122,92300.0
2011-08-15 14:15:00,28.0,28.09,28.0,28.07,132500.0,19.0122,19.0734,19.0122,19.0598,132500.0
2011-08-15 14:20:00,28.07,28.1,28.03,28.08,170500.0,19.0598,19.0801,19.0326,19.0666,170500.0
2011-08-15 14:25:00,28.08,28.17,28.06,28.14,148100.0,19.0666,19.1277,19.053,19.1073,148100.0
2011-08-15 14:30:00,28.14,28.17,28.07,28.11,134100.0,19.1073,19.1277,19.0598,19.0869,134100.0
2011-08-15 14:35:00,28.12,28.14,28.07,28.08,102100.0,19.0937,19.1073,19.0598,19.0666,102100.0
2011-08-15 14:40:00,28.08,28.13,28.07,28.13,116500.0,19.0666,19.1005,19.0598,19.1005,116500.0
2011-08-15 14:45:00,28.13,28.14,28.06,28.06,107900.0,19.1005,19.1073,19.053,19.053,107900.0
2011-08-15 14:50:00,28.06,28.06,27.98,28.0,124900.0,19.053,19.053,18.9987,19.0122,124900.0
2011-08-15 14:55:00,28.0,28.02,27.99,28.01,86200.0,19.0122,19.0258,19.0055,19.019,86200.0
2011-08-15 15:00:00,28.01,28.04,28.0,28.04,87700.0,19.019,19.0394,19.0122,19.0394,87700.0
2011-08-15 15:05:00,28.04,28.07,28.03,28.06,71200.0,19.0394,19.0598,19.0326,19.053,71200.0
2011-08-15 15:10:00,28.05,28.1,28.04,28.1,104800.0,19.0462,19.0801,19.0394,19.0801,104800.0
2011-08-15 15:15:00,28.1,28.12,28.09,28.11,85000.0,19.0801,19.0937,19.0734,19.0869,85000.0
2011-08-15 15:20:00,28.11,28.2,28.11,28.12,215400.0,19.0869,19.1481,19.0869,19.0937,215400.0
2011-08-15 15:25:00,28.12,28.14,28.06,28.07,157800.0,19.0937,19.1073,19.053,19.0598,157800.0
2011-08-15 15:30:00,28.07,28.13,28.07,28.13,177000.0,19.0598,19.1005,19.0598,19.1005,177000.0
2011-08-15 15:35:00,28.12,28.13,28.05,28.07,253800.0,19.0937,19.1005,19.0462,19.0598,253800.0
2011-08-15 15:40:00,28.07,28.12,28.04,28.11,219500.0,19.0598,19.0937,19.0394,19.0869,219500.0
2011-08-15 15:45:00,28.11,28.16,28.07,28.08,397700.0,19.0869,19.1209,19.0598,19.0666,397700.0
2011-08-15 15:50:00,28.08,28.12,28.05,28.09,301500.0,19.0666,19.0937,19.0462,19.0734,301500.0
2011-08-15 15:55:00,28.09,28.11,28.06,28.1,547000.0,19.0734,19.0869,19.053,19.0801,547000.0
2011-08-16 09:30:00,27.83,27.96,27.75,27.77,154000.0,18.8968,18.9851,18.8425,18.8561,154000.0
2011-08-16 09:35:00,27.78,27.82,27.72,27.82,165700.0,18.8629,18.89,18.8221,18.89,165700.0
2011-08-16 09:40:00,27.82,27.82,27.8,27.8,110300.0,18.89,18.89,18.8764,18.8764,110300.0
2011-08-16 09:45:00,27.8,27.81,27.75,27.76,174900.0,18.8764,18.8832,18.8425,18.8493,174900.0
2011-08-16 09:50:00,27.76,27.8,27.75,27.75,187400.0,18.8493,18.8764,18.8425,18.8425,187400.0
2011-08-16 09:55:00,27.75,27.8,27.75,27.77,77100.0,18.8425,18.8764,18.8425,18.8561,77100.0
2011-08-16 10:00:00,27.78,27.86,27.77,27.85,131900.0,18.8629,18.9172,18.8561,18.9104,131900.0
2011-08-16 10:05:00,27.86,27.94,27.85,27.92,54300.0,18.9172,18.9715,18.9104,18.9579,54300.0
2011-08-16 10:10:00,27.93,27.98,27.92,27.97,33200.0,18.9647,18.9987,18.9579,18.9919,33200.0
2011-08-16 10:15:00,27.98,28.1,27.97,28.09,45200.0,18.9987,19.0801,18.9919,19.0734,45200.0
2011-08-16 10:20:00,28.08,28.09,27.98,28.02,92500.0,19.0666,19.0734,18.9987,19.0258,92500.0
2011-08-16 10:25:00,28.02,28.03,27.98,28.01,46700.0,19.0258,19.0326,18.9987,19.019,46700.0
2011-08-16 10:30:00,28.02,28.02,27.95,27.96,59800.0,19.0258,19.0258,18.9783,18.9851,59800.0
2011-08-16 10:35:00,27.96,28.0,27.95,27.97,43000.0,18.9851,19.0122,18.9783,18.9919,43000.0
2011-08-16 10:40:00,27.97,27.98,27.82,27.82,84000.0,18.9919,18.9987,18.89,18.89,84000.0
2011-08-16 10:45:00,27.82,27.87,27.8,27.85,120300.0,18.89,18.924,18.8764,18.9104,120300.0
2011-08-16 10:50:00,27.86,27.87,27.81,27.84,52800.0,18.9172,18.924,18.8832,18.9036,52800.0
2011-08-16 10:55:00,27.84,27.9,27.84,27.87,39400.0,18.9036,18.9443,18.9036,18.924,39400.0
2011-08-16 11:00:00,27.88,27.93,27.87,27.91,89900.0,18.9308,18.9647,18.924,18.9511,89900.0
2011-08-16 11:05:00,27.92,27.94,27.88,27.88,51200.0,18.9579,18.9715,18.9308,18.9308,51200.0
2011-08-16 11:10:00,27.88,27.89,27.83,27.86,106300.0,18.9308,18.9376,18.8968,18.9172,106300.0
2011-08-16 11:15:00,27.85,27.86,27.82,27.83,31700.0,18.9104,18.9172,18.89,18.8968,31700.0
2011-08-16 11:20:00,27.83,27.85,27.81,27.83,36100.0,18.8968,18.9104,18.8832,18.8968,36100.0
2011-08-16 11:25:00,27.83,27.86,27.81,27.85,43900.0,18.8968,18.9172,18.8832,18.9104,43900.0
2011-08-16 11:30:00,27.86,27.94,27.86,27.89,43500.0,18.9172,18.9715,18.9172,18.9376,43500.0
2011-08-16 11:35:00,27.89,27.99,27.89,27.97,31900.0,18.9376,19.0055,18.9376,18.9919,31900.0
2011-08-16 11:40:00,27.97,27.97,27.86,27.94,145900.0,18.9919,18.9919,18.9172,18.9715,145900.0
2011-08-16 11:45:00,27.95,28.0,27.94,27.97,53000.0,18.9783,19.0122,18.9715,18.9919,53000.0
2011-08-16 11:50:00,27.95,27.96,27.93,27.93,69200.0,18.9783,18.9851,18.9647,18.9647,69200.0
2011-08-16 11:55:00,27.93,27.94,27.9,27.93,20300.0,18.9647,18.9715,18.9443,18.9647,20300.0
2011-08-16 12:00:00,27.93,27.97,27.93,27.96,29900.0,18.9647,18.9919,18.9647,18.9851,29900.0
2011-08-16 12:05:00,27.95,28.0,27.91,28.0,49900.0,18.9783,19.0122,18.9511,19.0122,49900.0
2011-08-16 12:10:00,28.0,28.03,27.83,27.9,219700.0,19.0122,19.0326,18.8968,18.9443,219700.0
2011-08-16 12:15:00,27.9,27.92,27.86,27.87,75200.0,18.9443,18.9579,18.9172,18.924,75200.0
2011-08-16 12:20:00,27.87,27.92,27.83,27.84,95800.0,18.924,18.9579,18.8968,18.9036,95800.0
2011-08-16 12:25:00,27.84,27.84,27.78,27.8,257400.0,18.9036,18.9036,18.8629,18.8764,257400.0
2011-08-16 12:30:00,27.8,27.85,27.79,27.82,139000.0,18.8764,18.9104,18.8697,18.89,139000.0
2011-08-16 12:35:00,27.84,27.86,27.79,27.83,96900.0,18.9036,18.9172,18.8697,18.8968,96900.0
2011-08-16 12:40:00,27.83,27.87,27.81,27.82,82800.0,18.8968,18.924,18.8832,18.89,82800.0
2011-08-16 12:45:00,27.82,27.83,27.74,27.77,47400.0,18.89,18.8968,18.8357,18.8561,47400.0
2011-08-16 12:50:00,27.78,27.79,27.74,27.75,48700.0,18.8629,18.8697,18.8357,18.8425,48700.0
2011-08-16 12:55:00,27.75,27.75,27.66,27.66,67400.0,18.8425,18.8425,18.7814,18.7814,67400.0
2011-08-16 13:00:00,27.67,27.7,27.64,27.67,80400.0,18.7882,18.8085,18.7678,18.7882,80400.0
2011-08-16 13:05:00,27.66,27.66,27.58,27.6,149700.0,18.7814,18.7814,18.7271,18.7406,149700.0
2011-08-16 13:10:00,27.61,27.63,27.56,27.6,150500.0,18.7474,18.761,18.7135,18.7406,150500.0
2011-08-16 13:15:00,27.6,27.64,27.6,27.63,130000.0,18.7406,18.7678,18.7406,18.761,130000.0
2011-08-16 13:20:00,27.63,27.72,27.6,27.71,40200.0,18.761,18.8221,18.7406,18.8153,40200.0
2011-08-16 13:25:00,27.7,27.73,27.68,27.69,40000.0,18.8085,18.8289,18.795,18.8018,40000.0
2011-08-16 13:30:00,27.69,27.77,27.69,27.76,46000.0,18.8018,18.8561,18.8018,18.8493,46000.0
2011-08-16 13:35:00,27.76,27.78,27.71,27.71,27600.0,18.8493,18.8629,18.8153,18.8153,27600.0
2011-08-16 13:40:00,27.71,27.77,27.71,27.76,22200.0,18.8153,18.8561,18.8153,18.8493,22200.0
2011-08-16 13:45:00,27.76,27.8,27.74,27.79,22000.0,18.8493,18.8764,18.8357,18.8697,22000.0
2011-08-16 13:50:00,27.79,27.87,27.78,27.84,104300.0,18.8697,18.924,18.8629,18.9036,104300.0
2011-08-16 13:55:00,27.84,27.84,27.83,27.84,58400.0,18.9036,18.9036,18.8968,18.9036,58400.0
2011-08-16 14:00:00,27.83,27.89,27.83,27.87,49100.0,18.8968,18.9376,18.8968,18.924,49100.0
2011-08-16 14:05:00,27.87,27.91,27.87,27.9,33400.0,18.924,18.9511,18.924,18.9443,33400.0
2011-08-16 14:10:00,27.9,27.96,27.89,27.95,46000.0,18.9443,18.9851,18.9376,18.9783,46000.0
2011-08-16 14:15:00,27.95,27.95,27.92,27.92,13500.0,18.9783,18.9783,18.9579,18.9579,13500.0
2011-08-16 14:20:00,27.93,27.97,27.93,27.94,25400.0,18.9647,18.9919,18.9647,18.9715,25400.0
2011-08-16 14:25:00,27.94,27.94,27.93,27.93,32800.0,18.9715,18.9715,18.9647,18.9647,32800.0
2011-08-16 14:30:00,27.93,27.94,27.88,27.89,51600.0,18.9647,18.9715,18.9308,18.9376,51600.0
2011-08-16 14:35:00,27.89,27.91,27.86,27.88,67600.0,18.9376,18.9511,18.9172,18.9308,67600.0
2011-08-16 14:40:00,27.89,27.91,27.88,27.9,52200.0,18.9376,18.9511,18.9308,18.9443,52200.0
2011-08-16 14:45:00,27.9,27.91,27.87,27.91,35500.0,18.9443,18.9511,18.924,18.9511,35500.0
2011-08-16 14:50:00,27.91,27.91,27.87,27.89,50200.0,18.9511,18.9511,18.924,18.9376,50200.0
2011-08-16 14:55:00,27.89,27.9,27.88,27.89,28800.0,18.9376,18.9443,18.9308,18.9376,28800.0
2011-08-16 15:00:00,27.88,27.93,27.88,27.9,81400.0,18.9308,18.9647,18.9308,18.9443,81400.0
2011-08-16 15:05:00,27.91,27.91,27.88,27.91,115400.0,18.9511,18.9511,18.9308,18.9511,115400.0
2011-08-16 15:10:00,27.91,27.91,27.88,27.9,47500.0,18.9511,18.9511,18.9308,18.9443,47500.0
2011-08-16 15:15:00,27.91,27.95,27.89,27.95,64500.0,18.9511,18.9783,18.9376,18.9783,64500.0
2011-08-16 15:20:00,27.95,27.95,27.93,27.95,50400.0,18.9783,18.9783,18.9647,18.9783,50400.0
2011-08-16 15:25:00,27.95,28.0,27.95,27.98,100800.0,18.9783,19.0122,18.9783,18.9987,100800.0
2011-08-16 15:30:00,27.99,28.0,27.98,28.0,64300.0,19.0055,19.0122,18.9987,19.0122,64300.0
2011-08-16 15:35:00,28.0,28.04,27.99,28.02,189900.0,19.0122,19.0394,19.0055,19.0258,189900.0
2011-08-16 15:40:00,28.02,28.03,27.98,28.0,160600.0,19.0258,19.0326,18.9987,19.0122,160600.0
2011-08-16 15:45:00,28.0,28.03,27.93,27.99,260200.0,19.0122,19.0326,18.9647,19.0055,260200.0
2011-08-16 15:50:00,27.99,28.0,27.95,27.97,221400.0,19.0055,19.0122,18.9783,18.9919,221400.0
2011-08-16 15:55:00,27.97,28.0,27.92,27.97,401600.0,18.9919,19.0122,18.9579,18.9919,401600.0
2011-08-17 09:30:00,28.12,28.17,28.04,28.16,79100.0,19.0937,19.1277,19.0394,19.1209,79100.0
2011-08-17 09:35:00,28.16,28.16,28.13,28.13,27700.0,19.1209,19.1209,19.1005,19.1005,27700.0
2011-08-17 09:40:00,28.12,28.12,28.1,28.1,28600.0,19.0937,19.0937,19.0801,19.0801,28600.0
2011-08-17 09:45:00,28.1,28.15,28.09,28.11,61900.0,19.0801,19.1141,19.0734,19.0869,61900.0
2011-08-17 09:50:00,28.11,28.11,27.99,28.01,107500.0,19.0869,19.0869,19.0055,19.019,107500.0
2011-08-17 09:55:00,28.02,28.07,28.0,28.03,34500.0,19.0258,19.0598,19.0122,19.0326,34500.0
2011-08-17 10:00:00,28.04,28.04,27.99,27.99,98500.0,19.0394,19.0394,19.0055,19.0055,98500.0
2011-08-17 10:05:00,28.0,28.07,27.99,28.07,26100.0,19.0122,19.0598,19.0055,19.0598,26100.0
2011-08-17 10:10:00,28.07,28.07,28.06,28.07,26100.0,19.0598,19.0598,19.053,19.0598,26100.0
2011-08-17 10:15:00,28.06,28.06,28.02,28.03,32100.0,19.053,19.053,19.0258,19.0326,32100.0
2011-08-17 10:20:00,28.03,28.04,27.99,28.0,42400.0,19.0326,19.0394,19.0055,19.0122,42400.0
2011-08-17 10:25:00,28.0,28.05,28.0,28.04,20700.0,19.0122,19.0462,19.0122,19.0394,20700.0
2011-08-17 10:30:00,28.03,28.04,27.99,28.0,32700.0,19.0326,19.0394,19.0055,19.0122,32700.0
2011-08-17 10:35:00,28.0,28.02,27.99,28.02,26000.0,19.0122,19.0258,19.0055,19.0258,26000.0
2011-08-17 10:40:00,28.02,28.05,28.01,28.03,34700.0,19.0258,19.0462,19.019,19.0326,34700.0
2011-08-17 10:45:00,28.03,28.03,27.99,28.01,38100.0,19.0326,19.0326,19.0055,19.019,38100.0
2011-08-17 10:50:00,28.0,28.01,27.94,27.96,64600.0,19.0122,19.019,18.9715,18.9851,64600.0
2011-08-17 10:55:00,27.96,27.99,27.95,27.95,39000.0,18.9851,19.0055,18.9783,18.9783,39000.0
2011-08-17 11:00:00,27.95,28.01,27.95,28.01,101400.0,18.9783,19.019,18.9783,19.019,101400.0
2011-08-17 11:05:00,28.01,28.01,27.99,28.0,67200.0,19.019,19.019,19.0055,19.0122,67200.0
2011-08-17 11:10:00,28.0,28.03,27.99,27.99,46200.0,19.0122,19.0326,19.0055,19.0055,46200.0
2011-08-17 11:15:00,28.0,28.01,27.98,28.0,62800.0,19.0122,19.019,18.9987,19.0122,62800.0
2011-08-17 11:20:00,28.0,28.0,27.99,28.0,17100.0,19.0122,19.0122,19.0055,19.0122,17100.0
2011-08-17 11:25:00,28.0,28.0,27.96,27.97,51500.0,19.0122,19.0122,18.9851,18.9919,51500.0
2011-08-17 11:30:00,27.98,28.01,27.98,27.98,45000.0,18.9987,19.019,18.9987,18.9987,45000.0
2011-08-17 11:35:00,27.99,27.99,27.96,27.97,30400.0,19.0055,19.0055,18.9851,18.9919,30400.0
2011-08-17 11:40:00,27.97,27.98,27.91,27.94,69500.0,18.9919,18.9987,18.9511,18.9715,69500.0
2011-08-17 11:45:00,27.94,27.98,27.94,27.98,31700.0,18.9715,18.9987,18.9715,18.9987,31700.0
2011-08-17 11:50:00,27.97,27.98,27.94,27.96,73300.0,18.9919,18.9987,18.9715,18.9851,73300.0
2011-08-17 11:55:00,27.96,27.96,27.91,27.92,106000.0,18.9851,18.9851,18.9511,18.9579,106000.0
2011-08-17 12:00:00,27.92,27.92,27.89,27.89,33800.0,18.9579,18.9579,18.9376,18.9376,33800.0
2011-08-17 12:05:00,27.89,27.9,27.83,27.86,90000.0,18.9376,18.9443,18.8968,18.9172,90000.0
2011-08-17 12:10:00,27.86,27.87,27.85,27.87,20900.0,18.9172,18.924,18.9104,18.924,20900.0
2011-08-17 12:15:00,27.87,27.87,27.85,27.85,13900.0,18.924,18.924,18.9104,18.9104,13900.0
2011-08-17 12:20:00,27.86,27.86,27.85,27.85,9800.0,18.9172,18.9172,18.9104,18.9104,9800.0
2011-08-17 12:25:00,27.85,27.86,27.85,27.85,9700.0,18.9104,18.9172,18.9104,18.9104,9700.0
2011-08-17 12:30:00,27.85,27.9,27.85,27.9,52000.0,18.9104,18.9443,18.9104,18.9443,52000.0
2011-08-17 12:35:00,27.89,27.91,27.89,27.9,31800.0,18.9376,18.9511,18.9376,18.9443,31800.0
2011-08-17 12:40:00,27.9,27.91,27.89,27.89,7500.0,18.9443,18.9511,18.9376,18.9376,7500.0
2011-08-17 12:45:00,27.9,27.9,27.84,27.85,38400.0,18.9443,18.9443,18.9036,18.9104,38400.0
2011-08-17 12:50:00,27.85,27.85,27.83,27.85,67100.0,18.9104,18.9104,18.8968,18.9104,67100.0
2011-08-17 12:55:00,27.84,27.85,27.81,27.83,65700.0,18.9036,18.9104,18.8832,18.8968,65700.0
2011-08-17 13:00:00,27.83,27.83,27.8,27.81,65100.0,18.8968,18.8968,18.8764,18.8832,65100.0
2011-08-17 13:05:00,27.82,27.82,27.78,27.79,58600.0,18.89,18.89,18.8629,18.8697,58600.0
2011-08-17 13:10:00,27.79,27.83,27.77,27.81,27800.0,18.8697,18.8968,18.8561,18.8832,27800.0
2011-08-17 13:15:00,27.82,27.82,27.8,27.82,16500.0,18.89,18.89,18.8764,18.89,16500.0
2011-08-17 13:20:00,27.81,27.82,27.75,27.76,26600.0,18.8832,18.89,18.8425,18.8493,26600.0
2011-08-17 13:25:00,27.76,27.76,27.73,27.75,38300.0,18.8493,18.8493,18.8289,18.8425,38300.0
2011-08-17 13:30:00,27.75,27.78,27.75,27.76,37600.0,18.8425,18.8629,18.8425,18.8493,37600.0
2011-08-17 13:35:00,27.77,27.78,27.76,27.78,28400.0,18.8561,18.8629,18.8493,18.8629,28400.0
2011-08-17 13:40:00,27.77,27.77,27.73,27.75,71900.0,18.8561,18.8561,18.8289,18.8425,71900.0
2011-08-17 13:45:00,27.76,27.78,27.75,27.78,30100.0,18.8493,18.8629,18.8425,18.8629,30100.0
2011-08-17 13:50:00,27.79,27.8,27.77,27.8,28100.0,18.8697,18.8764,18.8561,18.8764,28100.0
2011-08-17 13:55:00,27.81,27.81,27.78,27.79,24500.0,18.8832,18.8832,18.8629,18.8697,24500.0
2011-08-17 14:00:00,27.79,27.83,27.79,27.81,40100.0,18.8697,18.8968,18.8697,18.8832,40100.0
2011-08-17 14:05:00,27.82,27.82,27.79,27.82,21700.0,18.89,18.89,18.8697,18.89,21700.0
2011-08-17 14:10:00,27.81,27.83,27.81,27.82,28000.0,18.8832,18.8968,18.8832,18.89,28000.0
2011-08-17 14:15:00,27.82,27.83,27.81,27.82,39000.0,18.89,18.8968,18.8832,18.89,39000.0
2011-08-17 14:20:00,27.82,27.86,27.82,27.83,30800.0,18.89,18.9172,18.89,18.8968,30800.0
2011-08-17 14:25:00,27.84,27.84,27.8,27.81,23600.0,18.9036,18.9036,18.8764,18.8832,23600.0
2011-08-17 14:30:00,27.81,27.83,27.81,27.81,34500.0,18.8832,18.8968,18.8832,18.8832,34500.0
2011-08-17 14:35:00,27.81,27.82,27.8,27.8,33200.0,18.8832,18.89,18.8764,18.8764,33200.0
2011-08-17 14:40:00,27.8,27.81,27.79,27.79,76300.0,18.8764,18.8832,18.8697,18.8697,76300.0
2011-08-17 14:45:00,27.79,27.8,27.76,27.76,49200.0,18.8697,18.8764,18.8493,18.8493,49200.0
2011-08-17 14:50:00,27.76,27.79,27.76,27.78,44700.0,18.8493,18.8697,18.8493,18.8629,44700.0
2011-08-17 14:55:00,27.79,27.8,27.78,27.79,18800.0,18.8697,18.8764,18.8629,18.8697,18800.0
2011-08-17 15:00:00,27.79,27.79,27.77,27.77,41500.0,18.8697,18.8697,18.8561,18.8561,41500.0
2011-08-17 15:05:00,27.78,27.81,27.77,27.81,57100.0,18.8629,18.8832,18.8561,18.8832,57100.0
2011-08-17 15:10:00,27.81,27.82,27.8,27.81,51900.0,18.8832,18.89,18.8764,18.8832,51900.0
2011-08-17 15:15:00,27.8,27.83,27.8,27.83,58200.0,18.8764,18.8968,18.8764,18.8968,58200.0
2011-08-17 15:20:00,27.84,27.86,27.83,27.85,50400.0,18.9036,18.9172,18.8968,18.9104,50400.0
2011-08-17 15:25:00,27.85,27.87,27.85,27.85,32800.0,18.9104,18.924,18.9104,18.9104,32800.0
2011-08-17 15:30:00,27.86,27.86,27.82,27.82,89200.0,18.9172,18.9172,18.89,18.89,89200.0
2011-08-17 15:35:00,27.82,27.86,27.82,27.84,62600.0,18.89,18.9172,18.89,18.9036,62600.0
2011-08-17 15:40:00,27.85,27.86,27.84,27.86,93900.0,18.9104,18.9172,18.9036,18.9172,93900.0
2011-08-17 15:45:00,27.86,27.89,27.86,27.87,216900.0,18.9172,18.9376,18.9172,18.924,216900.0
2011-08-17 15:50:00,27.87,27.87,27.84,27.84,128300.0,18.924,18.924,18.9036,18.9036,128300.0
2011-08-17 15:55:00,27.85,27.89,27.84,27.87,247900.0,18.9104,18.9376,18.9036,18.924,247900.0
2011-08-18 09:30:00,27.47,27.63,27.46,27.6,169800.0,18.6524,18.761,18.6456,18.7406,169800.0
2011-08-18 09:35:00,27.59,27.62,27.54,27.55,144500.0,18.7339,18.7542,18.6999,18.7067,144500.0
2011-08-18 09:40:00,27.56,27.62,27.55,27.56,68800.0,18.7135,18.7542,18.7067,18.7135,68800.0
2011-08-18 09:45:00,27.55,27.56,27.46,27.47,143400.0,18.7067,18.7135,18.6456,18.6524,143400.0
2011-08-18 09:50:00,27.47,27.51,27.45,27.49,59300.0,18.6524,18.6795,18.6388,18.666,59300.0
2011-08-18 09:55:00,27.49,27.57,27.49,27.56,136600.0,18.666,18.7203,18.666,18.7135,136600.0
2011-08-18 10:00:00,27.55,27.55,27.25,27.39,439400.0,18.7067,18.7067,18.503,18.5981,439400.0
2011-08-18 10:05:00,27.39,27.41,27.21,27.26,362300.0,18.5981,18.6116,18.4758,18.5098,362300.0
2011-08-18 10:10:00,27.25,27.26,27.14,27.21,309200.0,18.503,18.5098,18.4283,18.4758,309200.0
2011-08-18 10:15:00,27.21,27.3,27.2,27.21,132200.0,18.4758,18.5369,18.469,18.4758,132200.0
2011-08-18 10:20:00,27.21,27.24,27.19,27.2,212400.0,18.4758,18.4962,18.4623,18.469,212400.0
2011-08-18 10:25:00,27.21,27.3,27.2,27.3,42700.0,18.4758,18.5369,18.469,18.5369,42700.0
2011-08-18 10:30:00,27.3,27.32,27.22,27.23,81800.0,18.5369,18.5505,18.4826,18.4894,81800.0
2011-08-18 10:35:00,27.24,27.28,27.2,27.21,64000.0,18.4962,18.5234,18.469,18.4758,64000.0
2011-08-18 10:40:00,27.21,27.21,27.14,27.2,105100.0,18.4758,18.4758,18.4283,18.469,105100.0
2011-08-18 10:45:00,27.19,27.19,27.15,27.18,87700.0,18.4623,18.4623,18.4351,18.4555,87700.0
2011-08-18 10:50:00,27.18,27.18,27.15,27.16,114000.0,18.4555,18.4555,18.4351,18.4419,114000.0
2011-08-18 10:55:00,27.17,27.21,27.17,27.21,122700.0,18.4487,18.4758,18.4487,18.4758,122700.0
2011-08-18 11:00:00,27.2,27.22,27.14,27.15,119100.0,18.469,18.4826,18.4283,18.4351,119100.0
2011-08-18 11:05:00,27.14,27.21,27.13,27.14,84100.0,18.4283,18.4758,18.4215,18.4283,84100.0
2011-08-18 11:10:00,27.13,27.2,27.12,27.18,57600.0,18.4215,18.469,18.4147,18.4555,57600.0
2011-08-18 11:15:00,27.19,27.25,27.16,27.25,103800.0,18.4623,18.503,18.4419,18.503,103800.0
2011-08-18 11:20:00,27.24,27.37,27.24,27.34,61900.0,18.4962,18.5845,18.4962,18.5641,61900.0
2011-08-18 11:25:00,27.33,27.4,27.32,27.33,74300.0,18.5573,18.6048,18.5505,18.5573,74300.0
2011-08-18 11:30:00,27.32,27.4,27.3,27.34,74900.0,18.5505,18.6048,18.5369,18.5641,74900.0
2011-08-18 11:35:00,27.34,27.39,27.33,27.34,39000.0,18.5641,18.5981,18.5573,18.5641,39000.0
2011-08-18 11:40:00,27.35,27.38,27.33,27.35,34500.0,18.5709,18.5913,18.5573,18.5709,34500.0
2011-08-18 11:45:00,27.35,27.38,27.35,27.36,43200.0,18.5709,18.5913,18.5709,18.5777,43200.0
2011-08-18 11:50:00,27.36,27.36,27.28,27.3,45800.0,18.5777,18.5777,18.5234,18.5369,45800.0
2011-08-18 11:55:00,27.3,27.35,27.3,27.35,35900.0,18.5369,18.5709,18.5369,18.5709,35900.0
2011-08-18 12:00:00,27.35,27.35,27.3,27.3,44100.0,18.5709,18.5709,18.5369,18.5369,44100.0
2011-08-18 12:05:00,27.31,27.36,27.3,27.36,125100.0,18.5437,18.5777,18.5369,18.5777,125100.0
2011-08-18 12:10:00,27.36,27.37,27.32,27.33,77000.0,18.5777,18.5845,18.5505,18.5573,77000.0
2011-08-18 12:15:00,27.32,27.34,27.32,27.33,34000.0,18.5505,18.5641,18.5505,18.5573,34000.0
2011-08-18 12:20:00,27.33,27.37,27.33,27.34,38800.0,18.5573,18.5845,18.5573,18.5641,38800.0
2011-08-18 12:25:00,27.34,27.36,27.34,27.35,27800.0,18.5641,18.5777,18.5641,18.5709,27800.0
2011-08-18 12:30:00,27.35,27.35,27.27,27.29,75600.0,18.5709,18.5709,18.5166,18.5302,75600.0
2011-08-18 12:35:00,27.28,27.29,27.24,27.25,30600.0,18.5234,18.5302,18.4962,18.503,30600.0
2011-08-18 12:40:00,27.24,27.28,27.24,27.25,27900.0,18.4962,18.5234,18.4962,18.503,27900.0
2011-08-18 12:45:00,27.25,27.26,27.22,27.23,26700.0,18.503,18.5098,18.4826,18.4894,26700.0
2011-08-18 12:50:00,27.24,27.24,27.22,27.23,42000.0,18.4962,18.4962,18.4826,18.4894,42000.0
2011-08-18 12:55:00,27.23,27.25,27.23,27.24,39200.0,18.4894,18.503,18.4894,18.4962,39200.0
2011-08-18 13:00:00,27.25,27.25,27.24,27.24,30900.0,18.503,18.503,18.4962,18.4962,30900.0
2011-08-18 13:05:00,27.24,27.24,27.2,27.23,63700.0,18.4962,18.4962,18.469,18.4894,63700.0
2011-08-18 13:10:00,27.22,27.23,27.2,27.2,30100.0,18.4826,18.4894,18.469,18.469,30100.0
2011-08-18 13:15:00,27.21,27.21,27.16,27.17,65600.0,18.4758,18.4758,18.4419,18.4487,65600.0
2011-08-18 13:20:00,27.18,27.28,27.18,27.27,49700.0,18.4555,18.5234,18.4555,18.5166,49700.0
2011-08-18 13:25:00,27.27,27.29,27.26,27.27,27700.0,18.5166,18.5302,18.5098,18.5166,27700.0
2011-08-18 13:30:00,27.27,27.29,27.19,27.19,51800.0,18.5166,18.5302,18.4623,18.4623,51800.0
2011-08-18 13:35:00,27.19,27.19,27.15,27.16,80900.0,18.4623,18.4623,18.4351,18.4419,80900.0
2011-08-18 13:40:00,27.16,27.18,27.15,27.17,39000.0,18.4419,18.4555,18.4351,18.4487,39000.0
2011-08-18 13:45:00,27.17,27.17,27.16,27.17,38900.0,18.4487,18.4487,18.4419,18.4487,38900.0
2011-08-18 13:50:00,27.16,27.18,27.16,27.17,46100.0,18.4419,18.4555,18.4419,18.4487,46100.0
2011-08-18 13:55:00,27.17,27.17,27.15,27.17,58800.0,18.4487,18.4487,18.4351,18.4487,58800.0
2011-08-18 14:00:00,27.17,27.29,27.17,27.28,128800.0,18.4487,18.5302,18.4487,18.5234,128800.0
2011-08-18 14:05:00,27.27,27.28,27.23,27.24,69600.0,18.5166,18.5234,18.4894,18.4962,69600.0
2011-08-18 14:10:00,27.24,27.26,27.22,27.25,61500.0,18.4962,18.5098,18.4826,18.503,61500.0
2011-08-18 14:15:00,27.26,27.27,27.24,27.25,86400.0,18.5098,18.5166,18.4962,18.503,86400.0
2011-08-18 14:20:00,27.25,27.32,27.24,27.32,57600.0,18.503,18.5505,18.4962,18.5505,57600.0
2011-08-18 14:25:00,27.31,27.32,27.25,27.26,41800.0,18.5437,18.5505,18.503,18.5098,41800.0
2011-08-18 14:30:00,27.26,27.27,27.24,27.27,53300.0,18.5098,18.5166,18.4962,18.5166,53300.0
2011-08-18 14:35:00,27.27,27.33,27.27,27.32,80400.0,18.5166,18.5573,18.5166,18.5505,80400.0
2011-08-18 14:40:00,27.32,27.32,27.21,27.23,47200.0,18.5505,18.5505,18.4758,18.4894,47200.0
2011-08-18 14:45:00,27.24,27.28,27.22,27.27,73700.0,18.4962,18.5234,18.4826,18.5166,73700.0
2011-08-18 14:50:00,27.28,27.28,27.23,27.25,61700.0,18.5234,18.5234,18.4894,18.503,61700.0
2011-08-18 14:55:00,27.26,27.27,27.22,27.23,87900.0,18.5098,18.5166,18.4826,18.4894,87900.0
2011-08-18 15:00:00,27.22,27.23,27.17,27.18,206500.0,18.4826,18.4894,18.4487,18.4555,206500.0
2011-08-18 15:05:00,27.18,27.23,27.17,27.19,42400.0,18.4555,18.4894,18.4487,18.4623,42400.0
2011-08-18 15:10:00,27.2,27.23,27.18,27.19,67300.0,18.469,18.4894,18.4555,18.4623,67300.0
2011-08-18 15:15:00,27.2,27.2,27.13,27.15,139200.0,18.469,18.469,18.4215,18.4351,139200.0
2011-08-18 15:20:00,27.14,27.17,27.14,27.16,139100.0,18.4283,18.4487,18.4283,18.4419,139100.0
2011-08-18 15:25:00,27.16,27.27,27.14,27.27,144800.0,18.4419,18.5166,18.4283,18.5166,144800.0
2011-08-18 15:30:00,27.26,27.29,27.25,27.27,131600.0,18.5098,18.5302,18.503,18.5166,131600.0
2011-08-18 15:35:00,27.26,27.28,27.24,27.26,178300.0,18.5098,18.5234,18.4962,18.5098,178300.0
2011-08-18 15:40:00,27.27,27.27,27.16,27.17,168200.0,18.5166,18.5166,18.4419,18.4487,168200.0
2011-08-18 15:45:00,27.16,27.19,27.14,27.18,201200.0,18.4419,18.4623,18.4283,18.4555,201200.0
2011-08-18 15:50:00,27.18,27.34,27.18,27.34,299600.0,18.4555,18.5641,18.4555,18.5641,299600.0
2011-08-18 15:55:00,27.34,27.36,27.29,27.31,382300.0,18.5641,18.5777,18.5302,18.5437,382300.0
2011-08-19 09:30:00,27.04,27.11,26.99,27.09,500400.0,18.3604,18.4079,18.3264,18.3944,500400.0
2011-08-19 09:35:00,27.09,27.16,27.09,27.15,34500.0,18.3944,18.4419,18.3944,18.4351,34500.0
2011-08-19 09:40:00,27.16,27.18,27.03,27.13,58400.0,18.4419,18.4555,18.3536,18.4215,58400.0
2011-08-19 09:45:00,27.13,27.14,27.06,27.06,52000.0,18.4215,18.4283,18.374,18.374,52000.0
2011-08-19 09:50:00,27.06,27.12,27.04,27.11,113300.0,18.374,18.4147,18.3604,18.4079,113300.0
2011-08-19 09:55:00,27.1,27.24,27.07,27.22,44200.0,18.4011,18.4962,18.3808,18.4826,44200.0
2011-08-19 10:00:00,27.23,27.34,27.2,27.3,69900.0,18.4894,18.5641,18.469,18.5369,69900.0
2011-08-19 10:05:00,27.31,27.34,27.25,27.33,72800.0,18.5437,18.5641,18.503,18.5573,72800.0
2011-08-19 10:10:00,27.33,27.39,27.31,27.31,65500.0,18.5573,18.5981,18.5437,18.5437,65500.0
2011-08-19 10:15:00,27.31,27.43,27.3,27.38,62100.0,18.5437,18.6252,18.5369,18.5913,62100.0
2011-08-19 10:20:00,27.39,27.39,27.31,27.32,59400.0,18.5981,18.5981,18.5437,18.5505,59400.0
2011-08-19 10:25:00,27.32,27.5,27.32,27.47,66500.0,18.5505,18.6727,18.5505,18.6524,66500.0
2011-08-19 10:30:00,27.46,27.47,27.38,27.4,67500.0,18.6456,18.6524,18.5913,18.6048,67500.0
2011-08-19 10:35:00,27.4,27.41,27.28,27.28,81000.0,18.6048,18.6116,18.5234,18.5234,81000.0
2011-08-19 10:40:00,27.29,27.37,27.29,27.31,83900.0,18.5302,18.5845,18.5302,18.5437,83900.0
2011-08-19 10:45:00,27.31,27.31,27.22,27.3,63600.0,18.5437,18.5437,18.4826,18.5369,63600.0
2011-08-19 10:50:00,27.29,27.32,27.27,27.27,74400.0,18.5302,18.5505,18.5166,18.5166,74400.0
2011-08-19 10:55:00,27.28,27.3,27.22,27.22,56000.0,18.5234,18.5369,18.4826,18.4826,56000.0
2011-08-19 11:00:00,27.22,27.27,27.22,27.27,78500.0,18.4826,18.5166,18.4826,18.5166,78500.0
2011-08-19 11:05:00,27.26,27.27,27.21,27.22,101000.0,18.5098,18.5166,18.4758,18.4826,101000.0
2011-08-19 11:10:00,27.23,27.23,27.1,27.13,138000.0,18.4894,18.4894,18.4011,18.4215,138000.0
2011-08-19 11:15:00,27.13,27.14,27.09,27.09,59500.0,18.4215,18.4283,18.3944,18.3944,59500.0
2011-08-19 11:20:00,27.1,27.15,27.08,27.15,34300.0,18.4011,18.4351,18.3876,18.4351,34300.0
2011-08-19 11:25:00,27.14,27.16,27.08,27.09,37800.0,18.4283,18.4419,18.3876,18.3944,37800.0
2011-08-19 11:30:00,27.09,27.13,27.07,27.07,57600.0,18.3944,18.4215,18.3808,18.3808,57600.0
2011-08-19 11:35:00,27.07,27.07,27.01,27.04,53800.0,18.3808,18.3808,18.34,18.3604,53800.0
2011-08-19 11:40:00,27.03,27.1,27.03,27.09,103000.0,18.3536,18.4011,18.3536,18.3944,103000.0
2011-08-19 11:45:00,27.1,27.12,27.05,27.06,109100.0,18.4011,18.4147,18.3672,18.374,109100.0
2011-08-19 11:50:00,27.05,27.12,27.05,27.11,77800.0,18.3672,18.4147,18.3672,18.4079,77800.0
2011-08-19 11:55:00,27.11,27.12,27.06,27.12,53000.0,18.4079,18.4147,18.374,18.4147,53000.0
2011-08-19 12:00:00,27.12,27.12,27.05,27.05,33100.0,18.4147,18.4147,18.3672,18.3672,33100.0
2011-08-19 12:05:00,27.05,27.09,27.03,27.07,47400.0,18.3672,18.3944,18.3536,18.3808,47400.0
2011-08-19 12:10:00,27.07,27.07,27.05,27.05,22100.0,18.3808,18.3808,18.3672,18.3672,22100.0
2011-08-19 12:15:00,27.05,27.05,27.03,27.04,37100.0,18.3672,18.3672,18.3536,18.3604,37100.0
2011-08-19 12:20:00,27.04,27.06,27.03,27.04,41000.0,18.3604,18.374,18.3536,18.3604,41000.0
2011-08-19 12:25:00,27.05,27.08,27.05,27.07,21400.0,18.3672,18.3876,18.3672,18.3808,21400.0
2011-08-19 12:30:00,27.08,27.1,27.06,27.08,44200.0,18.3876,18.4011,18.374,18.3876,44200.0
2011-08-19 12:35:00,27.08,27.12,27.06,27.06,25000.0,18.3876,18.4147,18.374,18.374,25000.0
2011-08-19 12:40:00,27.06,27.09,27.05,27.05,25600.0,18.374,18.3944,18.3672,18.3672,25600.0
2011-08-19 12:45:00,27.05,27.09,27.04,27.08,27300.0,18.3672,18.3944,18.3604,18.3876,27300.0
2011-08-19 12:50:00,27.09,27.09,27.07,27.08,28500.0,18.3944,18.3944,18.3808,18.3876,28500.0
2011-08-19 12:55:00,27.08,27.09,27.02,27.04,37100.0,18.3876,18.3944,18.3468,18.3604,37100.0
2011-08-19 13:00:00,27.03,27.04,27.01,27.02,31600.0,18.3536,18.3604,18.34,18.3468,31600.0
2011-08-19 13:05:00,27.01,27.1,27.01,27.1,65100.0,18.34,18.4011,18.34,18.4011,65100.0
2011-08-19 13:10:00,27.1,27.12,27.08,27.08,22600.0,18.4011,18.4147,18.3876,18.3876,22600.0
2011-08-19 13:15:00,27.08,27.09,27.05,27.08,32500.0,18.3876,18.3944,18.3672,18.3876,32500.0
2011-08-19 13:20:00,27.09,27.09,27.07,27.07,12600.0,18.3944,18.3944,18.3808,18.3808,12600.0
2011-08-19 13:25:00,27.07,27.08,27.05,27.07,25000.0,18.3808,18.3876,18.3672,18.3808,25000.0
2011-08-19 13:30:00,27.08,27.09,27.01,27.01,91800.0,18.3876,18.3944,18.34,18.34,91800.0
2011-08-19 13:35:00,27.02,27.07,27.01,27.06,76400.0,18.3468,18.3808,18.34,18.374,76400.0
2011-08-19 13:40:00,27.06,27.08,27.03,27.05,67500.0,18.374,18.3876,18.3536,18.3672,67500.0
2011-08-19 13:45:00,27.05,27.1,27.04,27.09,46300.0,18.3672,18.4011,18.3604,18.3944,46300.0
2011-08-19 13:50:00,27.1,27.1,27.05,27.06,32100.0,18.4011,18.4011,18.3672,18.374,32100.0
2011-08-19 13:55:00,27.06,27.09,27.05,27.05,22900.0,18.374,18.3944,18.3672,18.3672,22900.0
2011-08-19 14:00:00,27.05,27.1,27.05,27.08,54700.0,18.3672,18.4011,18.3672,18.3876,54700.0
2011-08-19 14:05:00,27.08,27.09,27.05,27.06,225700.0,18.3876,18.3944,18.3672,18.374,225700.0
2011-08-19 14:10:00,27.07,27.1,27.06,27.09,91800.0,18.3808,18.4011,18.374,18.3944,91800.0
2011-08-19 14:15:00,27.09,27.11,27.05,27.06,91600.0,18.3944,18.4079,18.3672,18.374,91600.0
2011-08-19 14:20:00,27.06,27.1,27.05,27.06,135700.0,18.374,18.4011,18.3672,18.374,135700.0
2011-08-19 14:25:00,27.07,27.1,27.05,27.07,46300.0,18.3808,18.4011,18.3672,18.3808,46300.0
2011-08-19 14:30:00,27.07,27.08,27.05,27.06,67100.0,18.3808,18.3876,18.3672,18.374,67100.0
2011-08-19 14:35:00,27.05,27.12,27.05,27.11,77500.0,18.3672,18.4147,18.3672,18.4079,77500.0
2011-08-19 14:40:00,27.12,27.12,27.07,27.1,59800.0,18.4147,18.4147,18.3808,18.4011,59800.0
2011-08-19 14:45:00,27.1,27.11,27.03,27.04,64000.0,18.4011,18.4079,18.3536,18.3604,64000.0
2011-08-19 14:50:00,27.04,27.08,27.02,27.07,112100.0,18.3604,18.3876,18.3468,18.3808,112100.0
2011-08-19 14:55:00,27.07,27.09,27.03,27.04,54100.0,18.3808,18.3944,18.3536,18.3604,54100.0
2011-08-19 15:00:00,27.03,27.05,27.0,27.02,110800.0,18.3536,18.3672,18.3332,18.3468,110800.0
2011-08-19 15:05:00,27.02,27.04,26.98,27.01,337300.0,18.3468,18.3604,18.3197,18.34,337300.0
2011-08-19 15:10:00,27.01,27.03,27.0,27.01,88100.0,18.34,18.3536,18.3332,18.34,88100.0
2011-08-19 15:15:00,27.01,27.04,26.95,27.02,146200.0,18.34,18.3604,18.2993,18.3468,146200.0
2011-08-19 15:20:00,27.02,27.09,27.02,27.06,94800.0,18.3468,18.3944,18.3468,18.374,94800.0
2011-08-19 15:25:00,27.06,27.11,27.05,27.09,76500.0,18.374,18.4079,18.3672,18.3944,76500.0
2011-08-19 15:30:00,27.1,27.1,27.03,27.03,99900.0,18.4011,18.4011,18.3536,18.3536,99900.0
2011-08-19 15:35:00,27.03,27.05,27.01,27.04,75600.0,18.3536,18.3672,18.34,18.3604,75600.0
2011-08-19 15:40:00,27.04,27.06,27.0,27.06,113700.0,18.3604,18.374,18.3332,18.374,113700.0
2011-08-19 15:45:00,27.06,27.1,27.05,27.07,146600.0,18.374,18.4011,18.3672,18.3808,146600.0
2011-08-19 15:50:00,27.08,27.11,27.03,27.03,144900.0,18.3876,18.4079,18.3536,18.3536,144900.0
2011-08-19 15:55:00,27.04,27.04,26.98,26.99,361000.0,18.3604,18.3604,18.3197,18.3264,361000.0
2011-08-22 09:30:00,27.34,27.41,27.14,27.15,62900.0,18.5641,18.6116,18.4283,18.4351,62900.0
2011-08-22 09:35:00,27.15,27.19,27.11,27.19,32300.0,18.4351,18.4623,18.4079,18.4623,32300.0
2011-08-22 09:40:00,27.19,27.22,27.14,27.2,40100.0,18.4623,18.4826,18.4283,18.469,40100.0
2011-08-22 09:45:00,27.19,27.19,27.1,27.12,37400.0,18.4623,18.4623,18.4011,18.4147,37400.0
2011-08-22 09:50:00,27.12,27.14,27.08,27.08,45700.0,18.4147,18.4283,18.3876,18.3876,45700.0
2011-08-22 09:55:00,27.08,27.1,27.03,27.08,31200.0,18.3876,18.4011,18.3536,18.3876,31200.0
2011-08-22 10:00:00,27.09,27.13,27.06,27.1,41400.0,18.3944,18.4215,18.374,18.4011,41400.0
2011-08-22 10:05:00,27.1,27.11,27.07,27.08,24900.0,18.4011,18.4079,18.3808,18.3876,24900.0
2011-08-22 10:10:00,27.09,27.1,27.07,27.08,47400.0,18.3944,18.4011,18.3808,18.3876,47400.0
2011-08-22 10:15:00,27.07,27.11,27.07,27.11,49600.0,18.3808,18.4079,18.3808,18.4079,49600.0
2011-08-22 10:20:00,27.11,27.14,27.09,27.1,23500.0,18.4079,18.4283,18.3944,18.4011,23500.0
2011-08-22 10:25:00,27.11,27.15,27.1,27.14,23500.0,18.4079,18.4351,18.4011,18.4283,23500.0
2011-08-22 10:30:00,27.14,27.15,27.07,27.09,42000.0,18.4283,18.4351,18.3808,18.3944,42000.0
2011-08-22 10:35:00,27.1,27.1,27.01,27.04,137600.0,18.4011,18.4011,18.34,18.3604,137600.0
2011-08-22 10:40:00,27.04,27.04,26.97,26.98,84800.0,18.3604,18.3604,18.3129,18.3197,84800.0
2011-08-22 10:45:00,26.97,27.05,26.97,27.02,27700.0,18.3129,18.3672,18.3129,18.3468,27700.0
2011-08-22 10:50:00,27.03,27.06,26.9,26.91,79600.0,18.3536,18.374,18.2653,18.2721,79600.0
2011-08-22 10:55:00,26.91,26.95,26.87,26.87,48600.0,18.2721,18.2993,18.245,18.245,48600.0
2011-08-22 11:00:00,26.86,26.97,26.84,26.94,70800.0,18.2382,18.3129,18.2246,18.2925,70800.0
2011-08-22 11:05:00,26.94,26.99,26.92,26.99,26800.0,18.2925,18.3264,18.2789,18.3264,26800.0
2011-08-22 11:10:00,26.98,27.0,26.94,26.99,77800.0,18.3197,18.3332,18.2925,18.3264,77800.0
2011-08-22 11:15:00,27.0,27.04,26.96,26.97,71500.0,18.3332,18.3604,18.3061,18.3129,71500.0
2011-08-22 11:20:00,26.97,27.01,26.97,26.98,47500.0,18.3129,18.34,18.3129,18.3197,47500.0
2011-08-22 11:25:00,26.99,27.02,26.98,27.02,48900.0,18.3264,18.3468,18.3197,18.3468,48900.0
2011-08-22 11:30:00,27.02,27.04,26.98,26.99,51400.0,18.3468,18.3604,18.3197,18.3264,51400.0
2011-08-22 11:35:00,26.99,26.99,26.94,26.96,44100.0,18.3264,18.3264,18.2925,18.3061,44100.0
2011-08-22 11:40:00,26.96,26.96,26.91,26.95,40500.0,18.3061,18.3061,18.2721,18.2993,40500.0
2011-08-22 11:45:00,26.95,26.97,26.93,26.95,114400.0,18.2993,18.3129,18.2857,18.2993,114400.0
2011-08-22 11:50:00,26.96,26.96,26.88,26.88,165700.0,18.3061,18.3061,18.2518,18.2518,165700.0
2011-08-22 11:55:00,26.89,26.92,26.87,26.91,58800.0,18.2585,18.2789,18.245,18.2721,58800.0
2011-08-22 12:00:00,26.91,26.94,26.89,26.9,50500.0,18.2721,18.2925,18.2585,18.2653,50500.0
2011-08-22 12:05:00,26.9,26.93,26.9,26.93,45900.0,18.2653,18.2857,18.2653,18.2857,45900.0
2011-08-22 12:10:00,26.92,26.93,26.9,26.9,30100.0,18.2789,18.2857,18.2653,18.2653,30100.0
2011-08-22 12:15:00,26.9,26.92,26.89,26.91,25800.0,18.2653,18.2789,18.2585,18.2721,25800.0
2011-08-22 12:20:00,26.91,26.93,26.89,26.89,39800.0,18.2721,18.2857,18.2585,18.2585,39800.0
2011-08-22 12:25:00,26.9,26.91,26.89,26.89,45300.0,18.2653,18.2721,18.2585,18.2585,45300.0
2011-08-22 12:30:00,26.89,26.9,26.86,26.86,32000.0,18.2585,18.2653,18.2382,18.2382,32000.0
2011-08-22 12:35:00,26.86,26.91,26.86,26.89,38000.0,18.2382,18.2721,18.2382,18.2585,38000.0
2011-08-22 12:40:00,26.89,26.94,26.88,26.93,46000.0,18.2585,18.2925,18.2518,18.2857,46000.0
2011-08-22 12:45:00,26.92,26.96,26.88,26.93,147700.0,18.2789,18.3061,18.2518,18.2857,147700.0
2011-08-22 12:50:00,26.92,26.99,26.91,26.99,71500.0,18.2789,18.3264,18.2721,18.3264,71500.0
2011-08-22 12:55:00,26.99,27.01,26.98,27.01,39700.0,18.3264,18.34,18.3197,18.34,39700.0
2011-08-22 13:00:00,27.0,27.0,26.98,27.0,72000.0,18.3332,18.3332,18.3197,18.3332,72000.0
2011-08-22 13:05:00,27.01,27.01,26.98,26.98,29700.0,18.34,18.34,18.3197,18.3197,29700.0
2011-08-22 13:10:00,26.98,26.99,26.94,26.94,45800.0,18.3197,18.3264,18.2925,18.2925,45800.0
2011-08-22 13:15:00,26.94,26.98,26.91,26.98,25000.0,18.2925,18.3197,18.2721,18.3197,25000.0
2011-08-22 13:20:00,26.98,27.0,26.96,26.97,34200.0,18.3197,18.3332,18.3061,18.3129,34200.0
2011-08-22 13:25:00,26.97,26.99,26.92,26.93,64700.0,18.3129,18.3264,18.2789,18.2857,64700.0
2011-08-22 13:30:00,26.93,26.98,26.9,26.91,45300.0,18.2857,18.3197,18.2653,18.2721,45300.0
2011-08-22 13:35:00,26.9,26.91,26.87,26.89,28300.0,18.2653,18.2721,18.245,18.2585,28300.0
2011-08-22 13:40:00,26.9,26.93,26.88,26.93,33200.0,18.2653,18.2857,18.2518,18.2857,33200.0
2011-08-22 13:45:00,26.92,26.93,26.9,26.91,22200.0,18.2789,18.2857,18.2653,18.2721,22200.0
2011-08-22 13:50:00,26.91,26.92,26.88,26.9,52200.0,18.2721,18.2789,18.2518,18.2653,52200.0
2011-08-22 13:55:00,26.89,26.94,26.89,26.94,28100.0,18.2585,18.2925,18.2585,18.2925,28100.0
2011-08-22 14:00:00,26.95,26.96,26.9,26.9,43100.0,18.2993,18.3061,18.2653,18.2653,43100.0
2011-08-22 14:05:00,26.9,26.94,26.9,26.92,44300.0,18.2653,18.2925,18.2653,18.2789,44300.0
2011-08-22 14:10:00,26.93,26.95,26.92,26.92,44400.0,18.2857,18.2993,18.2789,18.2789,44400.0
2011-08-22 14:15:00,26.92,26.98,26.9,26.92,84800.0,18.2789,18.3197,18.2653,18.2789,84800.0
2011-08-22 14:20:00,26.92,26.94,26.89,26.9,51000.0,18.2789,18.2925,18.2585,18.2653,51000.0
2011-08-22 14:25:00,26.91,26.92,26.87,26.9,48300.0,18.2721,18.2789,18.245,18.2653,48300.0
2011-08-22 14:30:00,26.91,26.91,26.88,26.89,38900.0,18.2721,18.2721,18.2518,18.2585,38900.0
2011-08-22 14:35:00,26.89,26.92,26.87,26.87,50200.0,18.2585,18.2789,18.245,18.245,50200.0
2011-08-22 14:40:00,26.87,26.91,26.87,26.88,39100.0,18.245,18.2721,18.245,18.2518,39100.0
2011-08-22 14:45:00,26.88,26.9,26.87,26.9,67400.0,18.2518,18.2653,18.245,18.2653,67400.0
2011-08-22 14:50:00,26.91,26.92,26.88,26.88,53400.0,18.2721,18.2789,18.2518,18.2518,53400.0
2011-08-22 14:55:00,26.88,26.89,26.85,26.85,57500.0,18.2518,18.2585,18.2314,18.2314,57500.0
2011-08-22 15:00:00,26.85,26.86,26.84,26.86,96100.0,18.2314,18.2382,18.2246,18.2382,96100.0
2011-08-22 15:05:00,26.86,26.88,26.85,26.86,75400.0,18.2382,18.2518,18.2314,18.2382,75400.0
2011-08-22 15:10:00,26.85,26.91,26.85,26.89,42200.0,18.2314,18.2721,18.2314,18.2585,42200.0
2011-08-22 15:15:00,26.89,26.92,26.88,26.88,34500.0,18.2585,18.2789,18.2518,18.2518,34500.0
2011-08-22 15:20:00,26.89,26.94,26.86,26.91,59300.0,18.2585,18.2925,18.2382,18.2721,59300.0
2011-08-22 15:25:00,26.91,26.95,26.9,26.93,130300.0,18.2721,18.2993,18.2653,18.2857,130300.0
2011-08-22 15:30:00,26.93,26.94,26.88,26.89,123900.0,18.2857,18.2925,18.2518,18.2585,123900.0
2011-08-22 15:35:00,26.89,26.9,26.86,26.86,70800.0,18.2585,18.2653,18.2382,18.2382,70800.0
2011-08-22 15:40:00,26.86,26.87,26.85,26.86,139100.0,18.2382,18.245,18.2314,18.2382,139100.0
2011-08-22 15:45:00,26.86,26.86,26.8,26.82,230400.0,18.2382,18.2382,18.1974,18.211,230400.0
2011-08-22 15:50:00,26.82,26.82,26.78,26.8,260900.0,18.211,18.211,18.1839,18.1974,260900.0
2011-08-22 15:55:00,26.8,26.83,26.78,26.8,243300.0,18.1974,18.2178,18.1839,18.1974,243300.0
2011-08-23 09:30:00,26.96,27.0,26.81,26.87,66500.0,18.3061,18.3332,18.2042,18.245,66500.0
2011-08-23 09:35:00,26.87,26.87,26.74,26.76,43300.0,18.245,18.245,18.1567,18.1703,43300.0
2011-08-23 09:40:00,26.76,26.82,26.74,26.77,26500.0,18.1703,18.211,18.1567,18.1771,26500.0
2011-08-23 09:45:00,26.76,26.86,26.75,26.86,19600.0,18.1703,18.2382,18.1635,18.2382,19600.0
2011-08-23 09:50:00,26.86,26.86,26.81,26.85,25700.0,18.2382,18.2382,18.2042,18.2314,25700.0
2011-08-23 09:55:00,26.85,26.89,26.8,26.8,21500.0,18.2314,18.2585,18.1974,18.1974,21500.0
2011-08-23 10:00:00,26.81,26.95,26.77,26.93,55100.0,18.2042,18.2993,18.1771,18.2857,55100.0
2011-08-23 10:05:00,26.92,27.01,26.9,26.97,34300.0,18.2789,18.34,18.2653,18.3129,34300.0
2011-08-23 10:10:00,26.98,26.99,26.9,26.92,76000.0,18.3197,18.3264,18.2653,18.2789,76000.0
2011-08-23 10:15:00,26.93,26.94,26.88,26.89,62800.0,18.2857,18.2925,18.2518,18.2585,62800.0
2011-08-23 10:20:00,26.89,26.91,26.86,26.9,46800.0,18.2585,18.2721,18.2382,18.2653,46800.0
2011-08-23 10:25:00,26.9,26.95,26.9,26.92,34800.0,18.2653,18.2993,18.2653,18.2789,34800.0
2011-08-23 10:30:00,26.92,26.93,26.89,26.91,56600.0,18.2789,18.2857,18.2585,18.2721,56600.0
2011-08-23 10:35:00,26.9,26.96,26.9,26.94,48600.0,18.2653,18.3061,18.2653,18.2925,48600.0
2011-08-23 10:40:00,26.94,26.97,26.91,26.91,69300.0,18.2925,18.3129,18.2721,18.2721,69300.0
2011-08-23 10:45:00,26.92,26.95,26.91,26.95,45400.0,18.2789,18.2993,18.2721,18.2993,45400.0
2011-08-23 10:50:00,26.95,26.98,26.93,26.94,69400.0,18.2993,18.3197,18.2857,18.2925,69400.0
2011-08-23 10:55:00,26.93,26.96,26.87,26.89,79400.0,18.2857,18.3061,18.245,18.2585,79400.0
2011-08-23 11:00:00,26.89,26.9,26.87,26.88,58000.0,18.2585,18.2653,18.245,18.2518,58000.0
2011-08-23 11:05:00,26.88,26.89,26.83,26.88,63900.0,18.2518,18.2585,18.2178,18.2518,63900.0
2011-08-23 11:10:00,26.88,26.93,26.86,26.93,34000.0,18.2518,18.2857,18.2382,18.2857,34000.0
2011-08-23 11:15:00,26.93,26.95,26.91,26.94,43000.0,18.2857,18.2993,18.2721,18.2925,43000.0
2011-08-23 11:20:00,26.94,26.98,26.92,26.97,58800.0,18.2925,18.3197,18.2789,18.3129,58800.0
2011-08-23 11:25:00,26.96,27.0,26.95,26.99,25800.0,18.3061,18.3332,18.2993,18.3264,25800.0
2011-08-23 11:30:00,27.0,27.04,26.98,27.03,143500.0,18.3332,18.3604,18.3197,18.3536,143500.0
2011-08-23 11:35:00,27.04,27.12,27.03,27.1,39300.0,18.3604,18.4147,18.3536,18.4011,39300.0
2011-08-23 11:40:00,27.1,27.13,27.09,27.13,20700.0,18.4011,18.4215,18.3944,18.4215,20700.0
2011-08-23 11:45:00,27.13,27.16,27.13,27.16,35600.0,18.4215,18.4419,18.4215,18.4419,35600.0
2011-08-23 11:50:00,27.16,27.2,27.15,27.18,51000.0,18.4419,18.469,18.4351,18.4555,51000.0
2011-08-23 11:55:00,27.18,27.24,27.17,27.22,66700.0,18.4555,18.4962,18.4487,18.4826,66700.0
2011-08-23 12:00:00,27.22,27.23,27.16,27.16,22800.0,18.4826,18.4894,18.4419,18.4419,22800.0
2011-08-23 12:05:00,27.16,27.16,27.14,27.16,20800.0,18.4419,18.4419,18.4283,18.4419,20800.0
2011-08-23 12:10:00,27.16,27.18,27.13,27.15,36500.0,18.4419,18.4555,18.4215,18.4351,36500.0
2011-08-23 12:15:00,27.16,27.16,27.11,27.13,51200.0,18.4419,18.4419,18.4079,18.4215,51200.0
2011-08-23 12:20:00,27.13,27.15,27.12,27.14,15200.0,18.4215,18.4351,18.4147,18.4283,15200.0
2011-08-23 12:25:00,27.14,27.16,27.14,27.14,18700.0,18.4283,18.4419,18.4283,18.4283,18700.0
2011-08-23 12:30:00,27.14,27.15,27.09,27.09,35300.0,18.4283,18.4351,18.3944,18.3944,35300.0
2011-08-23 12:35:00,27.1,27.14,27.1,27.14,16000.0,18.4011,18.4283,18.4011,18.4283,16000.0
2011-08-23 12:40:00,27.14,27.19,27.13,27.18,35300.0,18.4283,18.4623,18.4215,18.4555,35300.0
2011-08-23 12:45:00,27.18,27.18,27.14,27.14,16300.0,18.4555,18.4555,18.4283,18.4283,16300.0
2011-08-23 12:50:00,27.14,27.2,27.14,27.19,27800.0,18.4283,18.469,18.4283,18.4623,27800.0
2011-08-23 12:55:00,27.2,27.2,27.18,27.18,12900.0,18.469,18.469,18.4555,18.4555,12900.0
2011-08-23 13:00:00,27.19,27.21,27.17,27.21,47900.0,18.4623,18.4758,18.4487,18.4758,47900.0
2011-08-23 13:05:00,27.2,27.2,27.14,27.14,74800.0,18.469,18.469,18.4283,18.4283,74800.0
2011-08-23 13:10:00,27.14,27.15,27.13,27.15,46800.0,18.4283,18.4351,18.4215,18.4351,46800.0
2011-08-23 13:15:00,27.15,27.17,27.13,27.14,26300.0,18.4351,18.4487,18.4215,18.4283,26300.0
2011-08-23 13:20:00,27.14,27.16,27.12,27.13,20900.0,18.4283,18.4419,18.4147,18.4215,20900.0
2011-08-23 13:25:00,27.12,27.15,27.12,27.15,9600.0,18.4147,18.4351,18.4147,18.4351,9600.0
2011-08-23 13:30:00,27.14,27.16,27.11,27.11,20200.0,18.4283,18.4419,18.4079,18.4079,20200.0
2011-08-23 13:35:00,27.1,27.15,27.1,27.15,14300.0,18.4011,18.4351,18.4011,18.4351,14300.0
2011-08-23 13:40:00,27.14,27.15,27.12,27.14,14200.0,18.4283,18.4351,18.4147,18.4283,14200.0
2011-08-23 13:45:00,27.14,27.16,27.14,27.14,39700.0,18.4283,18.4419,18.4283,18.4283,39700.0
2011-08-23 13:50:00,27.14,27.14,27.01,27.09,42700.0,18.4283,18.4283,18.34,18.3944,42700.0
2011-08-23 13:55:00,27.08,27.13,27.04,27.1,53400.0,18.3876,18.4215,18.3604,18.4011,53400.0
2011-08-23 14:00:00,27.11,27.12,27.04,27.09,31400.0,18.4079,18.4147,18.3604,18.3944,31400.0
2011-08-23 14:05:00,27.1,27.12,27.06,27.08,21900.0,18.4011,18.4147,18.374,18.3876,21900.0
2011-08-23 14:10:00,27.08,27.11,27.03,27.04,18500.0,18.3876,18.4079,18.3536,18.3604,18500.0
2011-08-23 14:15:00,27.05,27.12,27.04,27.1,25600.0,18.3672,18.4147,18.3604,18.4011,25600.0
2011-08-23 14:20:00,27.09,27.1,27.05,27.05,26300.0,18.3944,18.4011,18.3672,18.3672,26300.0
2011-08-23 14:25:00,27.06,27.1,27.05,27.09,60000.0,18.374,18.4011,18.3672,18.3944,60000.0
2011-08-23 14:30:00,27.09,27.11,27.08,27.09,107500.0,18.3944,18.4079,18.3876,18.3944,107500.0
2011-08-23 14:35:00,27.09,27.12,27.07,27.07,142300.0,18.3944,18.4147,18.3808,18.3808,142300.0
2011-08-23 14:40:00,27.07,27.08,27.05,27.06,138800.0,18.3808,18.3876,18.3672,18.374,138800.0
2011-08-23 14:45:00,27.06,27.09,27.05,27.09,65400.0,18.374,18.3944,18.3672,18.3944,65400.0
2011-08-23 14:50:00,27.09,27.09,27.07,27.07,44300.0,18.3944,18.3944,18.3808,18.3808,44300.0
2011-08-23 14:55:00,27.08,27.08,27.04,27.04,70800.0,18.3876,18.3876,18.3604,18.3604,70800.0
2011-08-23 15:00:00,27.05,27.14,27.04,27.13,122200.0,18.3672,18.4283,18.3604,18.4215,122200.0
2011-08-23 15:05:00,27.13,27.15,27.09,27.15,73800.0,18.4215,18.4351,18.3944,18.4351,73800.0
2011-08-23 15:10:00,27.15,27.15,27.13,27.15,90700.0,18.4351,18.4351,18.4215,18.4351,90700.0
2011-08-23 15:15:00,27.14,27.14,27.1,27.12,48000.0,18.4283,18.4283,18.4011,18.4147,48000.0
2011-08-23 15:20:00,27.11,27.15,27.11,27.13,51300.0,18.4079,18.4351,18.4079,18.4215,51300.0
2011-08-23 15:25:00,27.13,27.15,27.11,27.11,112900.0,18.4215,18.4351,18.4079,18.4079,112900.0
2011-08-23 15:30:00,27.11,27.12,27.05,27.07,105300.0,18.4079,18.4147,18.3672,18.3808,105300.0
2011-08-23 15:35:00,27.08,27.12,27.07,27.11,86600.0,18.3876,18.4147,18.3808,18.4079,86600.0
2011-08-23 15:40:00,27.11,27.12,27.09,27.11,168800.0,18.4079,18.4147,18.3944,18.4079,168800.0
2011-08-23 15:45:00,27.11,27.13,27.11,27.11,86600.0,18.4079,18.4215,18.4079,18.4079,86600.0
2011-08-23 15:50:00,27.11,27.13,27.09,27.13,124600.0,18.4079,18.4215,18.3944,18.4215,124600.0
2011-08-23 15:55:00,27.13,27.18,27.13,27.18,235100.0,18.4215,18.4555,18.4215,18.4555,235100.0
2011-08-24 09:30:00,27.11,27.11,26.94,27.03,47800.0,18.4079,18.4079,18.2925,18.3536,47800.0
2011-08-24 09:35:00,27.03,27.07,27.0,27.05,21300.0,18.3536,18.3808,18.3332,18.3672,21300.0
2011-08-24 09:40:00,27.04,27.06,27.02,27.05,33200.0,18.3604,18.374,18.3468,18.3672,33200.0
2011-08-24 09:45:00,27.05,27.12,27.04,27.12,44200.0,18.3672,18.4147,18.3604,18.4147,44200.0
2011-08-24 09:50:00,27.12,27.21,27.1,27.21,65300.0,18.4147,18.4758,18.4011,18.4758,65300.0
2011-08-24 09:55:00,27.22,27.27,27.21,27.26,38000.0,18.4826,18.5166,18.4758,18.5098,38000.0
2011-08-24 10:00:00,27.25,27.3,27.2,27.27,44800.0,18.503,18.5369,18.469,18.5166,44800.0
2011-08-24 10:05:00,27.27,27.3,27.26,27.29,49500.0,18.5166,18.5369,18.5098,18.5302,49500.0
2011-08-24 10:10:00,27.28,27.3,27.26,27.27,31600.0,18.5234,18.5369,18.5098,18.5166,31600.0
2011-08-24 10:15:00,27.26,27.3,27.25,27.3,45300.0,18.5098,18.5369,18.503,18.5369,45300.0
2011-08-24 10:20:00,27.29,27.3,27.25,27.29,30500.0,18.5302,18.5369,18.503,18.5302,30500.0
2011-08-24 10:25:00,27.29,27.3,27.27,27.3,25100.0,18.5302,18.5369,18.5166,18.5369,25100.0
2011-08-24 10:30:00,27.29,27.3,27.21,27.22,60100.0,18.5302,18.5369,18.4758,18.4826,60100.0
2011-08-24 10:35:00,27.23,27.26,27.22,27.26,26900.0,18.4894,18.5098,18.4826,18.5098,26900.0
2011-08-24 10:40:00,27.26,27.3,27.23,27.28,37800.0,18.5098,18.5369,18.4894,18.5234,37800.0
2011-08-24 10:45:00,27.28,27.28,27.17,27.18,49200.0,18.5234,18.5234,18.4487,18.4555,49200.0
2011-08-24 10:50:00,27.18,27.22,27.17,27.19,48000.0,18.4555,18.4826,18.4487,18.4623,48000.0
2011-08-24 10:55:00,27.2,27.2,27.16,27.16,32300.0,18.469,18.469,18.4419,18.4419,32300.0
2011-08-24 11:00:00,27.16,27.17,27.12,27.14,37500.0,18.4419,18.4487,18.4147,18.4283,37500.0
2011-08-24 11:05:00,27.13,27.14,27.12,27.13,29900.0,18.4215,18.4283,18.4147,18.4215,29900.0
2011-08-24 11:10:00,27.12,27.18,27.09,27.18,58900.0,18.4147,18.4555,18.3944,18.4555,58900.0
2011-08-24 11:15:00,27.18,27.18,27.1,27.1,29200.0,18.4555,18.4555,18.4011,18.4011,29200.0
2011-08-24 11:20:00,27.1,27.12,27.09,27.11,42200.0,18.4011,18.4147,18.3944,18.4079,42200.0
2011-08-24 11:25:00,27.1,27.11,27.07,27.07,31600.0,18.4011,18.4079,18.3808,18.3808,31600.0
2011-08-24 11:30:00,27.08,27.08,27.03,27.03,81000.0,18.3876,18.3876,18.3536,18.3536,81000.0
2011-08-24 11:35:00,27.03,27.08,27.02,27.04,61800.0,18.3536,18.3876,18.3468,18.3604,61800.0
2011-08-24 11:40:00,27.04,27.05,26.98,26.99,33800.0,18.3604,18.3672,18.3197,18.3264,33800.0
2011-08-24 11:45:00,26.99,26.99,26.95,26.98,33400.0,18.3264,18.3264,18.2993,18.3197,33400.0
2011-08-24 11:50:00,26.97,27.03,26.97,27.01,124900.0,18.3129,18.3536,18.3129,18.34,124900.0
2011-08-24 11:55:00,27.0,27.01,26.96,26.97,38200.0,18.3332,18.34,18.3061,18.3129,38200.0
2011-08-24 12:00:00,26.96,26.97,26.93,26.94,40900.0,18.3061,18.3129,18.2857,18.2925,40900.0
2011-08-24 12:05:00,26.94,26.97,26.93,26.93,28800.0,18.2925,18.3129,18.2857,18.2857,28800.0
2011-08-24 12:10:00,26.94,26.96,26.93,26.95,32600.0,18.2925,18.3061,18.2857,18.2993,32600.0
2011-08-24 12:15:00,26.95,26.98,26.95,26.95,48800.0,18.2993,18.3197,18.2993,18.2993,48800.0
2011-08-24 12:20:00,26.95,26.99,26.94,26.99,28600.0,18.2993,18.3264,18.2925,18.3264,28600.0
2011-08-24 12:25:00,26.99,26.99,26.97,26.97,26500.0,18.3264,18.3264,18.3129,18.3129,26500.0
2011-08-24 12:30:00,26.97,26.99,26.97,26.98,15800.0,18.3129,18.3264,18.3129,18.3197,15800.0
2011-08-24 12:35:00,26.98,26.99,26.98,26.98,14200.0,18.3197,18.3264,18.3197,18.3197,14200.0
2011-08-24 12:40:00,26.98,27.0,26.98,27.0,26300.0,18.3197,18.3332,18.3197,18.3332,26300.0
2011-08-24 12:45:00,26.99,27.0,26.97,26.99,32700.0,18.3264,18.3332,18.3129,18.3264,32700.0
2011-08-24 12:50:00,26.98,27.01,26.98,27.0,34400.0,18.3197,18.34,18.3197,18.3332,34400.0
2011-08-24 12:55:00,26.99,27.03,26.99,27.02,56600.0,18.3264,18.3536,18.3264,18.3468,56600.0
2011-08-24 13:00:00,27.02,27.07,27.01,27.04,56300.0,18.3468,18.3808,18.34,18.3604,56300.0
2011-08-24 13:05:00,27.04,27.05,27.01,27.01,43400.0,18.3604,18.3672,18.34,18.34,43400.0
2011-08-24 13:10:00,27.01,27.1,27.01,27.09,40000.0,18.34,18.4011,18.34,18.3944,40000.0
2011-08-24 13:15:00,27.09,27.15,27.09,27.14,29800.0,18.3944,18.4351,18.3944,18.4283,29800.0
2011-08-24 13:20:00,27.13,27.19,27.13,27.17,32200.0,18.4215,18.4623,18.4215,18.4487,32200.0
2011-08-24 13:25:00,27.16,27.17,27.13,27.16,24100.0,18.4419,18.4487,18.4215,18.4419,24100.0
2011-08-24 13:30:00,27.16,27.18,27.14,27.14,35200.0,18.4419,18.4555,18.4283,18.4283,35200.0
2011-08-24 13:35:00,27.14,27.15,27.12,27.12,23400.0,18.4283,18.4351,18.4147,18.4147,23400.0
2011-08-24 13:40:00,27.13,27.15,27.11,27.11,82400.0,18.4215,18.4351,18.4079,18.4079,82400.0
2011-08-24 13:45:00,27.12,27.15,27.08,27.14,35600.0,18.4147,18.4351,18.3876,18.4283,35600.0
2011-08-24 13:50:00,27.14,27.14,27.12,27.12,29100.0,18.4283,18.4283,18.4147,18.4147,29100.0
2011-08-24 13:55:00,27.13,27.17,27.12,27.14,45000.0,18.4215,18.4487,18.4147,18.4283,45000.0
2011-08-24 14:00:00,27.14,27.14,27.11,27.14,37400.0,18.4283,18.4283,18.4079,18.4283,37400.0
2011-08-24 14:05:00,27.14,27.17,27.13,27.15,33700.0,18.4283,18.4487,18.4215,18.4351,33700.0
2011-08-24 14:10:00,27.15,27.16,27.13,27.14,37900.0,18.4351,18.4419,18.4215,18.4283,37900.0
2011-08-24 14:15:00,27.14,27.15,27.08,27.08,36400.0,18.4283,18.4351,18.3876,18.3876,36400.0
2011-08-24 14:20:00,27.08,27.09,27.06,27.07,23800.0,18.3876,18.3944,18.374,18.3808,23800.0
2011-08-24 14:25:00,27.07,27.11,27.05,27.08,41500.0,18.3808,18.4079,18.3672,18.3876,41500.0
2011-08-24 14:30:00,27.08,27.1,27.08,27.09,30200.0,18.3876,18.4011,18.3876,18.3944,30200.0
2011-08-24 14:35:00,27.09,27.1,27.07,27.08,36800.0,18.3944,18.4011,18.3808,18.3876,36800.0
2011-08-24 14:40:00,27.08,27.1,27.08,27.09,22700.0,18.3876,18.4011,18.3876,18.3944,22700.0
2011-08-24 14:45:00,27.1,27.1,27.09,27.09,19000.0,18.4011,18.4011,18.3944,18.3944,19000.0
2011-08-24 14:50:00,27.09,27.13,27.09,27.13,29200.0,18.3944,18.4215,18.3944,18.4215,29200.0
2011-08-24 14:55:00,27.13,27.17,27.11,27.15,57000.0,18.4215,18.4487,18.4079,18.4351,57000.0
2011-08-24 15:00:00,27.16,27.16,27.1,27.12,32900.0,18.4419,18.4419,18.4011,18.4147,32900.0
2011-08-24 15:05:00,27.13,27.13,27.08,27.09,39500.0,18.4215,18.4215,18.3876,18.3944,39500.0
2011-08-24 15:10:00,27.08,27.11,27.08,27.11,37100.0,18.3876,18.4079,18.3876,18.4079,37100.0
2011-08-24 15:15:00,27.11,27.14,27.1,27.14,39200.0,18.4079,18.4283,18.4011,18.4283,39200.0
2011-08-24 15:20:00,27.14,27.14,27.13,27.14,44900.0,18.4283,18.4283,18.4215,18.4283,44900.0
2011-08-24 15:25:00,27.14,27.16,27.13,27.15,33100.0,18.4283,18.4419,18.4215,18.4351,33100.0
2011-08-24 15:30:00,27.16,27.23,27.15,27.23,84700.0,18.4419,18.4894,18.4351,18.4894,84700.0
2011-08-24 15:35:00,27.23,27.25,27.21,27.22,82000.0,18.4894,18.503,18.4758,18.4826,82000.0
2011-08-24 15:40:00,27.22,27.28,27.2,27.28,95900.0,18.4826,18.5234,18.469,18.5234,95900.0
2011-08-24 15:45:00,27.28,27.3,27.23,27.24,135600.0,18.5234,18.5369,18.4894,18.4962,135600.0
2011-08-24 15:50:00,27.24,27.28,27.24,27.27,143600.0,18.4962,18.5234,18.4962,18.5166,143600.0
2011-08-24 15:55:00,27.26,27.28,27.26,27.28,244200.0,18.5098,18.5234,18.5098,18.5234,244200.0
2011-08-25 09:30:00,27.32,27.4,27.25,27.39,71300.0,18.5505,18.6048,18.503,18.5981,71300.0
2011-08-25 09:35:00,27.43,27.43,27.36,27.38,28300.0,18.6252,18.6252,18.5777,18.5913,28300.0
2011-08-25 09:40:00,27.37,27.39,27.32,27.36,30000.0,18.5845,18.5981,18.5505,18.5777,30000.0
2011-08-25 09:45:00,27.36,27.37,27.25,27.3,29000.0,18.5777,18.5845,18.503,18.5369,29000.0
2011-08-25 09:50:00,27.29,27.34,27.24,27.27,30600.0,18.5302,18.5641,18.4962,18.5166,30600.0
2011-08-25 09:55:00,27.26,27.27,27.15,27.18,34800.0,18.5098,18.5166,18.4351,18.4555,34800.0
2011-08-25 10:00:00,27.18,27.18,27.06,27.1,51700.0,18.4555,18.4555,18.374,18.4011,51700.0
2011-08-25 10:05:00,27.1,27.14,27.07,27.14,36300.0,18.4011,18.4283,18.3808,18.4283,36300.0
2011-08-25 10:10:00,27.14,27.17,27.11,27.16,32200.0,18.4283,18.4487,18.4079,18.4419,32200.0
2011-08-25 10:15:00,27.16,27.18,27.03,27.09,44500.0,18.4419,18.4555,18.3536,18.3944,44500.0
2011-08-25 10:20:00,27.09,27.09,26.98,27.0,41500.0,18.3944,18.3944,18.3197,18.3332,41500.0
2011-08-25 10:25:00,27.0,27.04,26.94,27.04,33300.0,18.3332,18.3604,18.2925,18.3604,33300.0
2011-08-25 10:30:00,27.02,27.06,27.0,27.05,34200.0,18.3468,18.374,18.3332,18.3672,34200.0
2011-08-25 10:35:00,27.05,27.06,26.99,27.0,40800.0,18.3672,18.374,18.3264,18.3332,40800.0
2011-08-25 10:40:00,27.0,27.05,26.99,27.0,23400.0,18.3332,18.3672,18.3264,18.3332,23400.0
2011-08-25 10:45:00,27.0,27.0,26.9,26.92,48700.0,18.3332,18.3332,18.2653,18.2789,48700.0
2011-08-25 10:50:00,26.92,26.97,26.9,26.95,80900.0,18.2789,18.3129,18.2653,18.2993,80900.0
2011-08-25 10:55:00,26.96,27.05,26.95,27.04,48800.0,18.3061,18.3672,18.2993,18.3604,48800.0
2011-08-25 11:00:00,27.04,27.07,27.03,27.03,31500.0,18.3604,18.3808,18.3536,18.3536,31500.0
2011-08-25 11:05:00,27.03,27.03,26.92,26.94,51600.0,18.3536,18.3536,18.2789,18.2925,51600.0
2011-08-25 11:10:00,26.94,27.0,26.93,26.97,54900.0,18.2925,18.3332,18.2857,18.3129,54900.0
2011-08-25 11:15:00,26.97,27.02,26.94,26.98,66600.0,18.3129,18.3468,18.2925,18.3197,66600.0
2011-08-25 11:20:00,26.98,27.02,26.96,26.99,82600.0,18.3197,18.3468,18.3061,18.3264,82600.0
2011-08-25 11:25:00,27.0,27.04,26.99,27.02,27700.0,18.3332,18.3604,18.3264,18.3468,27700.0
2011-08-25 11:30:00,27.03,27.04,26.99,27.03,28300.0,18.3536,18.3604,18.3264,18.3536,28300.0
2011-08-25 11:35:00,27.03,27.04,26.98,26.98,34600.0,18.3536,18.3604,18.3197,18.3197,34600.0
2011-08-25 11:40:00,26.98,27.02,26.98,27.0,23500.0,18.3197,18.3468,18.3197,18.3332,23500.0
2011-08-25 11:45:00,27.01,27.01,26.96,27.0,21700.0,18.34,18.34,18.3061,18.3332,21700.0
2011-08-25 11:50:00,27.0,27.01,26.99,27.01,14000.0,18.3332,18.34,18.3264,18.34,14000.0
2011-08-25 11:55:00,27.01,27.08,27.01,27.06,28600.0,18.34,18.3876,18.34,18.374,28600.0
2011-08-25 12:00:00,27.06,27.12,27.06,27.1,45200.0,18.374,18.4147,18.374,18.4011,45200.0
2011-08-25 12:05:00,27.1,27.1,27.06,27.07,34000.0,18.4011,18.4011,18.374,18.3808,34000.0
2011-08-25 12:10:00,27.07,27.11,27.07,27.08,52100.0,18.3808,18.4079,18.3808,18.3876,52100.0
2011-08-25 12:15:00,27.09,27.15,27.08,27.09,53800.0,18.3944,18.4351,18.3876,18.3944,53800.0
2011-08-25 12:20:00,27.08,27.1,27.04,27.09,64000.0,18.3876,18.4011,18.3604,18.3944,64000.0
2011-08-25 12:25:00,27.09,27.13,27.09,27.12,20000.0,18.3944,18.4215,18.3944,18.4147,20000.0
2011-08-25 12:30:00,27.12,27.12,27.05,27.09,52400.0,18.4147,18.4147,18.3672,18.3944,52400.0
2011-08-25 12:35:00,27.09,27.12,27.05,27.12,40700.0,18.3944,18.4147,18.3672,18.4147,40700.0
2011-08-25 12:40:00,27.12,27.13,27.07,27.07,21800.0,18.4147,18.4215,18.3808,18.3808,21800.0
2011-08-25 12:45:00,27.08,27.1,27.05,27.09,58300.0,18.3876,18.4011,18.3672,18.3944,58300.0
2011-08-25 12:50:00,27.09,27.11,27.05,27.09,183200.0,18.3944,18.4079,18.3672,18.3944,183200.0
2011-08-25 12:55:00,27.1,27.1,27.06,27.07,32600.0,18.4011,18.4011,18.374,18.3808,32600.0
2011-08-25 13:00:00,27.07,27.09,27.07,27.07,75000.0,18.3808,18.3944,18.3808,18.3808,75000.0
2011-08-25 13:05:00,27.08,27.11,27.03,27.04,63500.0,18.3876,18.4079,18.3536,18.3604,63500.0
2011-08-25 13:10:00,27.04,27.07,27.03,27.05,20700.0,18.3604,18.3808,18.3536,18.3672,20700.0
2011-08-25 13:15:00,27.05,27.09,27.02,27.07,63500.0,18.3672,18.3944,18.3468,18.3808,63500.0
2011-08-25 13:20:00,27.08,27.13,27.08,27.12,31000.0,18.3876,18.4215,18.3876,18.4147,31000.0
2011-08-25 13:25:00,27.12,27.13,27.08,27.08,54700.0,18.4147,18.4215,18.3876,18.3876,54700.0
2011-08-25 13:30:00,27.09,27.09,27.05,27.06,41400.0,18.3944,18.3944,18.3672,18.374,41400.0
2011-08-25 13:35:00,27.06,27.1,27.05,27.1,39900.0,18.374,18.4011,18.3672,18.4011,39900.0
2011-08-25 13:40:00,27.1,27.1,27.05,27.06,22300.0,18.4011,18.4011,18.3672,18.374,22300.0
2011-08-25 13:45:00,27.07,27.08,27.01,27.02,30000.0,18.3808,18.3876,18.34,18.3468,30000.0
2011-08-25 13:50:00,27.02,27.05,27.02,27.05,16100.0,18.3468,18.3672,18.3468,18.3672,16100.0
2011-08-25 13:55:00,27.04,27.09,27.03,27.05,31800.0,18.3604,18.3944,18.3536,18.3672,31800.0
2011-08-25 14:00:00,27.06,27.06,26.98,27.01,90100.0,18.374,18.374,18.3197,18.34,90100.0
2011-08-25 14:05:00,27.01,27.01,26.93,26.95,49200.0,18.34,18.34,18.2857,18.2993,49200.0
2011-08-25 14:10:00,26.96,27.0,26.96,26.96,25900.0,18.3061,18.3332,18.3061,18.3061,25900.0
2011-08-25 14:15:00,26.97,27.05,26.97,27.04,38000.0,18.3129,18.3672,18.3129,18.3604,38000.0
2011-08-25 14:20:00,27.04,27.04,26.97,26.98,28000.0,18.3604,18.3604,18.3129,18.3197,28000.0
2011-08-25 14:25:00,26.98,26.99,26.92,26.98,40900.0,18.3197,18.3264,18.2789,18.3197,40900.0
2011-08-25 14:30:00,26.98,27.0,26.96,26.99,32600.0,18.3197,18.3332,18.3061,18.3264,32600.0
2011-08-25 14:35:00,26.99,27.03,26.99,27.0,30300.0,18.3264,18.3536,18.3264,18.3332,30300.0
2011-08-25 14:40:00,27.01,27.01,26.97,26.97,46200.0,18.34,18.34,18.3129,18.3129,46200.0
2011-08-25 14:45:00,26.97,26.99,26.91,26.91,52100.0,18.3129,18.3264,18.2721,18.2721,52100.0
2011-08-25 14:50:00,26.92,26.94,26.9,26.92,72400.0,18.2789,18.2925,18.2653,18.2789,72400.0
2011-08-25 14:55:00,26.93,26.93,26.9,26.9,44200.0,18.2857,18.2857,18.2653,18.2653,44200.0
2011-08-25 15:00:00,26.89,26.92,26.87,26.9,47000.0,18.2585,18.2789,18.245,18.2653,47000.0
2011-08-25 15:05:00,26.91,26.94,26.91,26.93,30300.0,18.2721,18.2925,18.2721,18.2857,30300.0
2011-08-25 15:10:00,26.93,26.95,26.9,26.95,45800.0,18.2857,18.2993,18.2653,18.2993,45800.0
2011-08-25 15:15:00,26.94,27.01,26.93,27.01,62300.0,18.2925,18.34,18.2857,18.34,62300.0
2011-08-25 15:20:00,27.01,27.04,27.01,27.02,51100.0,18.34,18.3604,18.34,18.3468,51100.0
2011-08-25 15:25:00,27.02,27.02,26.95,26.96,65200.0,18.3468,18.3468,18.2993,18.3061,65200.0
2011-08-25 15:30:00,26.96,26.97,26.93,26.95,77300.0,18.3061,18.3129,18.2857,18.2993,77300.0
2011-08-25 15:35:00,26.95,26.96,26.92,26.94,75600.0,18.2993,18.3061,18.2789,18.2925,75600.0
2011-08-25 15:40:00,26.93,26.95,26.92,26.93,150700.0,18.2857,18.2993,18.2789,18.2857,150700.0
2011-08-25 15:45:00,26.94,26.96,26.91,26.93,220800.0,18.2925,18.3061,18.2721,18.2857,220800.0
2011-08-25 15:50:00,26.94,26.95,26.89,26.93,155200.0,18.2925,18.2993,18.2585,18.2857,155200.0
2011-08-25 15:55:00,26.93,26.96,26.92,26.92,210400.0,18.2857,18.3061,18.2789,18.2789,210400.0
2011-08-26 09:30:00,26.79,27.03,26.79,26.96,44200.0,18.1906,18.3536,18.1906,18.3061,44200.0
2011-08-26 09:35:00,26.96,26.97,26.86,26.88,25600.0,18.3061,18.3129,18.2382,18.2518,25600.0
2011-08-26 09:40:00,26.88,26.9,26.81,26.9,27400.0,18.2518,18.2653,18.2042,18.2653,27400.0
2011-08-26 09:45:00,26.9,26.9,26.78,26.8,50200.0,18.2653,18.2653,18.1839,18.1974,50200.0
2011-08-26 09:50:00,26.81,26.82,26.75,26.78,49800.0,18.2042,18.211,18.1635,18.1839,49800.0
2011-08-26 09:55:00,26.78,26.84,26.76,26.83,48800.0,18.1839,18.2246,18.1703,18.2178,48800.0
2011-08-26 10:00:00,26.84,26.84,26.55,26.58,229800.0,18.2246,18.2246,18.0277,18.0481,229800.0
2011-08-26 10:05:00,26.57,26.61,26.43,26.58,117900.0,18.0413,18.0684,17.9462,18.0481,117900.0
2011-08-26 10:10:00,26.57,26.61,26.52,26.59,94200.0,18.0413,18.0684,18.0073,18.0548,94200.0
2011-08-26 10:15:00,26.59,26.67,26.59,26.64,92300.0,18.0548,18.1092,18.0548,18.0888,92300.0
2011-08-26 10:20:00,26.64,26.76,26.62,26.72,62100.0,18.0888,18.1703,18.0752,18.1431,62100.0
2011-08-26 10:25:00,26.74,26.87,26.74,26.79,59600.0,18.1567,18.245,18.1567,18.1906,59600.0
2011-08-26 10:30:00,26.79,26.85,26.7,26.72,49000.0,18.1906,18.2314,18.1295,18.1431,49000.0
2011-08-26 10:35:00,26.73,26.81,26.73,26.78,38800.0,18.1499,18.2042,18.1499,18.1839,38800.0
2011-08-26 10:40:00,26.77,26.9,26.76,26.89,27500.0,18.1771,18.2653,18.1703,18.2585,27500.0
2011-08-26 10:45:00,26.89,27.05,26.86,26.98,59600.0,18.2585,18.3672,18.2382,18.3197,59600.0
2011-08-26 10:50:00,26.99,27.05,26.95,26.99,39900.0,18.3264,18.3672,18.2993,18.3264,39900.0
2011-08-26 10:55:00,26.99,27.01,26.91,26.91,40100.0,18.3264,18.34,18.2721,18.2721,40100.0
2011-08-26 11:00:00,26.91,26.95,26.87,26.91,56200.0,18.2721,18.2993,18.245,18.2721,56200.0
2011-08-26 11:05:00,26.91,26.94,26.89,26.91,47800.0,18.2721,18.2925,18.2585,18.2721,47800.0
2011-08-26 11:10:00,26.92,27.06,26.92,27.05,30800.0,18.2789,18.374,18.2789,18.3672,30800.0
2011-08-26 11:15:00,27.04,27.15,27.01,27.05,54000.0,18.3604,18.4351,18.34,18.3672,54000.0
2011-08-26 11:20:00,27.05,27.07,27.01,27.03,20100.0,18.3672,18.3808,18.34,18.3536,20100.0
2011-08-26 11:25:00,27.02,27.06,26.97,26.99,20100.0,18.3468,18.374,18.3129,18.3264,20100.0
2011-08-26 11:30:00,26.98,27.06,26.98,27.05,24200.0,18.3197,18.374,18.3197,18.3672,24200.0
2011-08-26 11:35:00,27.05,27.1,27.05,27.08,19900.0,18.3672,18.4011,18.3672,18.3876,19900.0
2011-08-26 11:40:00,27.08,27.1,27.04,27.07,43600.0,18.3876,18.4011,18.3604,18.3808,43600.0
2011-08-26 11:45:00,27.07,27.12,27.07,27.11,33700.0,18.3808,18.4147,18.3808,18.4079,33700.0
2011-08-26 11:50:00,27.1,27.15,27.07,27.14,32400.0,18.4011,18.4351,18.3808,18.4283,32400.0
2011-08-26 11:55:00,27.14,27.17,27.13,27.14,12700.0,18.4283,18.4487,18.4215,18.4283,12700.0
2011-08-26 12:00:00,27.15,27.23,27.14,27.2,36100.0,18.4351,18.4894,18.4283,18.469,36100.0
2011-08-26 12:05:00,27.2,27.24,27.18,27.24,25200.0,18.469,18.4962,18.4555,18.4962,25200.0
2011-08-26 12:10:00,27.24,27.29,27.24,27.27,23700.0,18.4962,18.5302,18.4962,18.5166,23700.0
2011-08-26 12:15:00,27.27,27.29,27.21,27.23,18000.0,18.5166,18.5302,18.4758,18.4894,18000.0
2011-08-26 12:20:00,27.23,27.26,27.22,27.22,16600.0,18.4894,18.5098,18.4826,18.4826,16600.0
2011-08-26 12:25:00,27.22,27.28,27.21,27.28,16400.0,18.4826,18.5234,18.4758,18.5234,16400.0
2011-08-26 12:30:00,27.28,27.29,27.19,27.2,35500.0,18.5234,18.5302,18.4623,18.469,35500.0
2011-08-26 12:35:00,27.21,27.29,27.2,27.26,52900.0,18.4758,18.5302,18.469,18.5098,52900.0
2011-08-26 12:40:00,27.27,27.3,27.23,27.24,13800.0,18.5166,18.5369,18.4894,18.4962,13800.0
2011-08-26 12:45:00,27.24,27.25,27.22,27.22,12300.0,18.4962,18.503,18.4826,18.4826,12300.0
2011-08-26 12:50:00,27.23,27.27,27.22,27.24,16100.0,18.4894,18.5166,18.4826,18.4962,16100.0
2011-08-26 12:55:00,27.24,27.28,27.24,27.27,12700.0,18.4962,18.5234,18.4962,18.5166,12700.0
2011-08-26 13:00:00,27.27,27.27,27.23,27.25,15400.0,18.5166,18.5166,18.4894,18.503,15400.0
2011-08-26 13:05:00,27.25,27.3,27.25,27.26,28100.0,18.503,18.5369,18.503,18.5098,28100.0
2011-08-26 13:10:00,27.26,27.28,27.24,27.25,22700.0,18.5098,18.5234,18.4962,18.503,22700.0
2011-08-26 13:15:00,27.25,27.29,27.24,27.27,19100.0,18.503,18.5302,18.4962,18.5166,19100.0
2011-08-26 13:20:00,27.26,27.27,27.24,27.26,12300.0,18.5098,18.5166,18.4962,18.5098,12300.0
2011-08-26 13:25:00,27.26,27.26,27.24,27.25,37200.0,18.5098,18.5098,18.4962,18.503,37200.0
2011-08-26 13:30:00,27.25,27.26,27.24,27.25,21000.0,18.503,18.5098,18.4962,18.503,21000.0
2011-08-26 13:35:00,27.25,27.28,27.24,27.24,55900.0,18.503,18.5234,18.4962,18.4962,55900.0
2011-08-26 13:40:00,27.25,27.27,27.23,27.25,95400.0,18.503,18.5166,18.4894,18.503,95400.0
2011-08-26 13:45:00,27.26,27.28,27.23,27.23,37300.0,18.5098,18.5234,18.4894,18.4894,37300.0
2011-08-26 13:50:00,27.23,27.24,27.21,27.24,36200.0,18.4894,18.4962,18.4758,18.4962,36200.0
2011-08-26 13:55:00,27.25,27.28,27.24,27.26,57300.0,18.503,18.5234,18.4962,18.5098,57300.0
2011-08-26 14:00:00,27.26,27.29,27.25,27.27,41300.0,18.5098,18.5302,18.503,18.5166,41300.0
2011-08-26 14:05:00,27.26,27.26,27.21,27.24,27700.0,18.5098,18.5098,18.4758,18.4962,27700.0
2011-08-26 14:10:00,27.23,27.26,27.22,27.26,33300.0,18.4894,18.5098,18.4826,18.5098,33300.0
2011-08-26 14:15:00,27.26,27.28,27.23,27.28,36000.0,18.5098,18.5234,18.4894,18.5234,36000.0
2011-08-26 14:20:00,27.27,27.3,27.25,27.28,27400.0,18.5166,18.5369,18.503,18.5234,27400.0
2011-08-26 14:25:00,27.29,27.29,27.2,27.23,62100.0,18.5302,18.5302,18.469,18.4894,62100.0
2011-08-26 14:30:00,27.22,27.24,27.21,27.23,25400.0,18.4826,18.4962,18.4758,18.4894,25400.0
2011-08-26 14:35:00,27.22,27.23,27.17,27.19,45300.0,18.4826,18.4894,18.4487,18.4623,45300.0
2011-08-26 14:40:00,27.19,27.23,27.18,27.22,64500.0,18.4623,18.4894,18.4555,18.4826,64500.0
2011-08-26 14:45:00,27.22,27.25,27.21,27.22,34100.0,18.4826,18.503,18.4758,18.4826,34100.0
2011-08-26 14:50:00,27.23,27.24,27.19,27.19,36800.0,18.4894,18.4962,18.4623,18.4623,36800.0
2011-08-26 14:55:00,27.19,27.2,27.15,27.16,37400.0,18.4623,18.469,18.4351,18.4419,37400.0
2011-08-26 15:00:00,27.16,27.16,27.09,27.1,69800.0,18.4419,18.4419,18.3944,18.4011,69800.0
2011-08-26 15:05:00,27.09,27.11,27.03,27.05,58500.0,18.3944,18.4079,18.3536,18.3672,58500.0
2011-08-26 15:10:00,27.05,27.09,27.04,27.09,33700.0,18.3672,18.3944,18.3604,18.3944,33700.0
2011-08-26 15:15:00,27.09,27.09,27.03,27.05,26200.0,18.3944,18.3944,18.3536,18.3672,26200.0
2011-08-26 15:20:00,27.05,27.08,27.03,27.04,25800.0,18.3672,18.3876,18.3536,18.3604,25800.0
2011-08-26 15:25:00,27.04,27.08,27.02,27.08,31600.0,18.3604,18.3876,18.3468,18.3876,31600.0
2011-08-26 15:30:00,27.08,27.12,27.07,27.12,45700.0,18.3876,18.4147,18.3808,18.4147,45700.0
2011-08-26 15:35:00,27.12,27.12,27.07,27.09,104500.0,18.4147,18.4147,18.3808,18.3944,104500.0
2011-08-26 15:40:00,27.09,27.11,27.09,27.1,57600.0,18.3944,18.4079,18.3944,18.4011,57600.0
2011-08-26 15:45:00,27.11,27.12,27.08,27.11,130200.0,18.4079,18.4147,18.3876,18.4079,130200.0
2011-08-26 15:50:00,27.12,27.13,27.09,27.12,129600.0,18.4147,18.4215,18.3944,18.4147,129600.0
2011-08-26 15:55:00,27.12,27.13,27.1,27.11,253200.0,18.4147,18.4215,18.4011,18.4079,253200.0
2011-08-29 09:30:00,27.31,27.4,27.3,27.4,56500.0,18.5437,18.6048,18.5369,18.6048,56500.0
2011-08-29 09:35:00,27.39,27.4,27.37,27.39,18000.0,18.5981,18.6048,18.5845,18.5981,18000.0
2011-08-29 09:40:00,27.39,27.48,27.39,27.48,36000.0,18.5981,18.6592,18.5981,18.6592,36000.0
2011-08-29 09:45:00,27.48,27.57,27.48,27.57,28500.0,18.6592,18.7203,18.6592,18.7203,28500.0
2011-08-29 09:50:00,27.56,27.56,27.49,27.5,20700.0,18.7135,18.7135,18.666,18.6727,20700.0
2011-08-29 09:55:00,27.5,27.51,27.41,27.45,20200.0,18.6727,18.6795,18.6116,18.6388,20200.0
2011-08-29 10:00:00,27.44,27.5,27.42,27.46,28200.0,18.632,18.6727,18.6184,18.6456,28200.0
2011-08-29 10:05:00,27.46,27.47,27.42,27.46,18300.0,18.6456,18.6524,18.6184,18.6456,18300.0
2011-08-29 10:10:00,27.47,27.5,27.45,27.49,22900.0,18.6524,18.6727,18.6388,18.666,22900.0
2011-08-29 10:15:00,27.49,27.52,27.48,27.49,15700.0,18.666,18.6863,18.6592,18.666,15700.0
2011-08-29 10:20:00,27.5,27.53,27.5,27.51,13600.0,18.6727,18.6931,18.6727,18.6795,13600.0
2011-08-29 10:25:00,27.5,27.52,27.5,27.5,17400.0,18.6727,18.6863,18.6727,18.6727,17400.0
2011-08-29 10:30:00,27.5,27.52,27.48,27.51,16600.0,18.6727,18.6863,18.6592,18.6795,16600.0
2011-08-29 10:35:00,27.51,27.55,27.51,27.55,14100.0,18.6795,18.7067,18.6795,18.7067,14100.0
2011-08-29 10:40:00,27.55,27.59,27.55,27.59,26300.0,18.7067,18.7339,18.7067,18.7339,26300.0
2011-08-29 10:45:00,27.57,27.59,27.56,27.56,20100.0,18.7203,18.7339,18.7135,18.7135,20100.0
2011-08-29 10:50:00,27.57,27.6,27.56,27.6,16700.0,18.7203,18.7406,18.7135,18.7406,16700.0
2011-08-29 10:55:00,27.6,27.6,27.56,27.59,25500.0,18.7406,18.7406,18.7135,18.7339,25500.0
2011-08-29 11:00:00,27.6,27.61,27.54,27.55,34000.0,18.7406,18.7474,18.6999,18.7067,34000.0
2011-08-29 11:05:00,27.55,27.55,27.54,27.54,10000.0,18.7067,18.7067,18.6999,18.6999,10000.0
2011-08-29 11:10:00,27.54,27.57,27.54,27.55,22600.0,18.6999,18.7203,18.6999,18.7067,22600.0
2011-08-29 11:15:00,27.55,27.57,27.55,27.57,20600.0,18.7067,18.7203,18.7067,18.7203,20600.0
2011-08-29 11:20:00,27.57,27.58,27.55,27.56,18100.0,18.7203,18.7271,18.7067,18.7135,18100.0
2011-08-29 11:25:00,27.56,27.58,27.56,27.56,12400.0,18.7135,18.7271,18.7135,18.7135,12400.0
2011-08-29 11:30:00,27.57,27.57,27.54,27.54,15200.0,18.7203,18.7203,18.6999,18.6999,15200.0
2011-08-29 11:35:00,27.54,27.62,27.53,27.59,17000.0,18.6999,18.7542,18.6931,18.7339,17000.0
2011-08-29 11:40:00,27.6,27.6,27.59,27.59,6000.0,18.7406,18.7406,18.7339,18.7339,6000.0
2011-08-29 11:45:00,27.6,27.62,27.6,27.61,10200.0,18.7406,18.7542,18.7406,18.7474,10200.0
2011-08-29 11:50:00,27.62,27.63,27.61,27.62,14400.0,18.7542,18.761,18.7474,18.7542,14400.0
2011-08-29 11:55:00,27.62,27.63,27.62,27.62,5200.0,18.7542,18.761,18.7542,18.7542,5200.0
2011-08-29 12:00:00,27.62,27.63,27.6,27.63,26100.0,18.7542,18.761,18.7406,18.761,26100.0
2011-08-29 12:05:00,27.63,27.64,27.62,27.63,4100.0,18.761,18.7678,18.7542,18.761,4100.0
2011-08-29 12:10:00,27.63,27.64,27.63,27.64,5300.0,18.761,18.7678,18.761,18.7678,5300.0
2011-08-29 12:15:00,27.64,27.64,27.63,27.64,6600.0,18.7678,18.7678,18.761,18.7678,6600.0
2011-08-29 12:20:00,27.64,27.64,27.62,27.63,15600.0,18.7678,18.7678,18.7542,18.761,15600.0
2011-08-29 12:25:00,27.63,27.64,27.61,27.62,24900.0,18.761,18.7678,18.7474,18.7542,24900.0
2011-08-29 12:30:00,27.62,27.64,27.61,27.64,42700.0,18.7542,18.7678,18.7474,18.7678,42700.0
2011-08-29 12:35:00,27.64,27.67,27.64,27.67,16000.0,18.7678,18.7882,18.7678,18.7882,16000.0
2011-08-29 12:40:00,27.66,27.74,27.66,27.74,23200.0,18.7814,18.8357,18.7814,18.8357,23200.0
2011-08-29 12:45:00,27.73,27.74,27.7,27.7,30700.0,18.8289,18.8357,18.8085,18.8085,30700.0
2011-08-29 12:50:00,27.7,27.74,27.7,27.74,11700.0,18.8085,18.8357,18.8085,18.8357,11700.0
2011-08-29 12:55:00,27.74,27.74,27.71,27.71,15500.0,18.8357,18.8357,18.8153,18.8153,15500.0
2011-08-29 13:00:00,27.71,27.73,27.71,27.73,9700.0,18.8153,18.8289,18.8153,18.8289,9700.0
2011-08-29 13:05:00,27.74,27.75,27.72,27.74,22900.0,18.8357,18.8425,18.8221,18.8357,22900.0
2011-08-29 13:10:00,27.75,27.75,27.73,27.73,14900.0,18.8425,18.8425,18.8289,18.8289,14900.0
2011-08-29 13:15:00,27.73,27.74,27.71,27.72,11300.0,18.8289,18.8357,18.8153,18.8221,11300.0
2011-08-29 13:20:00,27.72,27.72,27.69,27.71,13400.0,18.8221,18.8221,18.8018,18.8153,13400.0
2011-08-29 13:25:00,27.72,27.72,27.7,27.71,15600.0,18.8221,18.8221,18.8085,18.8153,15600.0
2011-08-29 13:30:00,27.7,27.72,27.7,27.72,24500.0,18.8085,18.8221,18.8085,18.8221,24500.0
2011-08-29 13:35:00,27.72,27.72,27.71,27.72,4900.0,18.8221,18.8221,18.8153,18.8221,4900.0
2011-08-29 13:40:00,27.72,27.75,27.72,27.73,31800.0,18.8221,18.8425,18.8221,18.8289,31800.0
2011-08-29 13:45:00,27.73,27.74,27.72,27.73,10600.0,18.8289,18.8357,18.8221,18.8289,10600.0
2011-08-29 13:50:00,27.74,27.76,27.73,27.75,24000.0,18.8357,18.8493,18.8289,18.8425,24000.0
2011-08-29 13:55:00,27.74,27.75,27.73,27.73,17500.0,18.8357,18.8425,18.8289,18.8289,17500.0
2011-08-29 14:00:00,27.74,27.79,27.73,27.79,46300.0,18.8357,18.8697,18.8289,18.8697,46300.0
2011-08-29 14:05:00,27.8,27.81,27.79,27.81,30800.0,18.8764,18.8832,18.8697,18.8832,30800.0
2011-08-29 14:10:00,27.81,27.85,27.81,27.85,27000.0,18.8832,18.9104,18.8832,18.9104,27000.0
2011-08-29 14:15:00,27.85,27.86,27.84,27.85,32100.0,18.9104,18.9172,18.9036,18.9104,32100.0
2011-08-29 14:20:00,27.85,27.87,27.84,27.86,24000.0,18.9104,18.924,18.9036,18.9172,24000.0
2011-08-29 14:25:00,27.87,27.89,27.87,27.89,27500.0,18.924,18.9376,18.924,18.9376,27500.0
2011-08-29 14:30:00,27.89,27.9,27.88,27.9,30100.0,18.9376,18.9443,18.9308,18.9443,30100.0
2011-08-29 14:35:00,27.9,27.91,27.89,27.91,19700.0,18.9443,18.9511,18.9376,18.9511,19700.0
2011-08-29 14:40:00,27.91,27.92,27.9,27.91,31900.0,18.9511,18.9579,18.9443,18.9511,31900.0
2011-08-29 14:45:00,27.91,27.93,27.91,27.92,24600.0,18.9511,18.9647,18.9511,18.9579,24600.0
2011-08-29 14:50:00,27.92,27.92,27.88,27.89,33200.0,18.9579,18.9579,18.9308,18.9376,33200.0
2011-08-29 14:55:00,27.89,27.9,27.86,27.89,25800.0,18.9376,18.9443,18.9172,18.9376,25800.0
2011-08-29 15:00:00,27.89,27.9,27.88,27.89,27100.0,18.9376,18.9443,18.9308,18.9376,27100.0
2011-08-29 15:05:00,27.89,27.91,27.88,27.88,55800.0,18.9376,18.9511,18.9308,18.9308,55800.0
2011-08-29 15:10:00,27.89,27.91,27.88,27.89,38500.0,18.9376,18.9511,18.9308,18.9376,38500.0
2011-08-29 15:15:00,27.89,27.9,27.87,27.88,29200.0,18.9376,18.9443,18.924,18.9308,29200.0
2011-08-29 15:20:00,27.87,27.9,27.87,27.89,34600.0,18.924,18.9443,18.924,18.9376,34600.0
2011-08-29 15:25:00,27.89,27.89,27.88,27.89,30900.0,18.9376,18.9376,18.9308,18.9376,30900.0
2011-08-29 15:30:00,27.89,27.9,27.87,27.89,58700.0,18.9376,18.9443,18.924,18.9376,58700.0
2011-08-29 15:35:00,27.9,27.92,27.89,27.91,79100.0,18.9443,18.9579,18.9376,18.9511,79100.0
2011-08-29 15:40:00,27.91,27.92,27.89,27.92,52600.0,18.9511,18.9579,18.9376,18.9579,52600.0
2011-08-29 15:45:00,27.92,27.92,27.88,27.88,48100.0,18.9579,18.9579,18.9308,18.9308,48100.0
2011-08-29 15:50:00,27.88,27.9,27.87,27.89,91200.0,18.9308,18.9443,18.924,18.9376,91200.0
2011-08-29 15:55:00,27.89,27.93,27.89,27.92,275400.0,18.9376,18.9647,18.9376,18.9579,275400.0
2011-08-30 09:30:00,27.85,27.95,27.76,27.76,47100.0,18.9104,18.9783,18.8493,18.8493,47100.0
2011-08-30 09:35:00,27.75,27.8,27.68,27.72,32900.0,18.8425,18.8764,18.795,18.8221,32900.0
2011-08-30 09:40:00,27.72,27.78,27.72,27.78,18100.0,18.8221,18.8629,18.8221,18.8629,18100.0
2011-08-30 09:45:00,27.77,27.79,27.74,27.74,20800.0,18.8561,18.8697,18.8357,18.8357,20800.0
2011-08-30 09:50:00,27.74,27.74,27.67,27.73,27400.0,18.8357,18.8357,18.7882,18.8289,27400.0
2011-08-30 09:55:00,27.72,27.74,27.68,27.71,22400.0,18.8221,18.8357,18.795,18.8153,22400.0
2011-08-30 10:00:00,27.7,27.72,27.57,27.57,78900.0,18.8085,18.8221,18.7203,18.7203,78900.0
2011-08-30 10:05:00,27.57,27.65,27.55,27.65,56900.0,18.7203,18.7746,18.7067,18.7746,56900.0
2011-08-30 10:10:00,27.65,27.67,27.62,27.67,32200.0,18.7746,18.7882,18.7542,18.7882,32200.0
2011-08-30 10:15:00,27.66,27.66,27.57,27.57,26500.0,18.7814,18.7814,18.7203,18.7203,26500.0
2011-08-30 10:20:00,27.57,27.61,27.56,27.61,26200.0,18.7203,18.7474,18.7135,18.7474,26200.0
2011-08-30 10:25:00,27.61,27.65,27.61,27.64,24300.0,18.7474,18.7746,18.7474,18.7678,24300.0
2011-08-30 10:30:00,27.65,27.75,27.64,27.75,18600.0,18.7746,18.8425,18.7678,18.8425,18600.0
2011-08-30 10:35:00,27.75,27.78,27.73,27.78,23800.0,18.8425,18.8629,18.8289,18.8629,23800.0
2011-08-30 10:40:00,27.77,27.77,27.67,27.68,20900.0,18.8561,18.8561,18.7882,18.795,20900.0
2011-08-30 10:45:00,27.68,27.7,27.62,27.62,29200.0,18.795,18.8085,18.7542,18.7542,29200.0
2011-08-30 10:50:00,27.62,27.68,27.62,27.66,18400.0,18.7542,18.795,18.7542,18.7814,18400.0
2011-08-30 10:55:00,27.66,27.73,27.66,27.7,21200.0,18.7814,18.8289,18.7814,18.8085,21200.0
2011-08-30 11:00:00,27.69,27.73,27.68,27.73,18000.0,18.8018,18.8289,18.795,18.8289,18000.0
2011-08-30 11:05:00,27.73,27.76,27.72,27.75,24200.0,18.8289,18.8493,18.8221,18.8425,24200.0
2011-08-30 11:10:00,27.75,27.82,27.72,27.81,33900.0,18.8425,18.89,18.8221,18.8832,33900.0
2011-08-30 11:15:00,27.82,27.84,27.78,27.8,37100.0,18.89,18.9036,18.8629,18.8764,37100.0
2011-08-30 11:20:00,27.8,27.83,27.79,27.82,14300.0,18.8764,18.8968,18.8697,18.89,14300.0
2011-08-30 11:25:00,27.82,27.89,27.81,27.87,31200.0,18.89,18.9376,18.8832,18.924,31200.0
2011-08-30 11:30:00,27.86,27.87,27.81,27.83,38900.0,18.9172,18.924,18.8832,18.8968,38900.0
2011-08-30 11:35:00,27.82,27.92,27.82,27.92,54400.0,18.89,18.9579,18.89,18.9579,54400.0
2011-08-30 11:40:00,27.91,27.96,27.91,27.95,30200.0,18.9511,18.9851,18.9511,18.9783,30200.0
2011-08-30 11:45:00,27.94,27.94,27.91,27.92,20900.0,18.9715,18.9715,18.9511,18.9579,20900.0
2011-08-30 11:50:00,27.92,27.92,27.89,27.89,29600.0,18.9579,18.9579,18.9376,18.9376,29600.0
2011-08-30 11:55:00,27.9,27.91,27.89,27.89,14800.0,18.9443,18.9511,18.9376,18.9376,14800.0
2011-08-30 12:00:00,27.89,27.89,27.84,27.86,43100.0,18.9376,18.9376,18.9036,18.9172,43100.0
2011-08-30 12:05:00,27.86,27.87,27.84,27.84,16300.0,18.9172,18.924,18.9036,18.9036,16300.0
2011-08-30 12:10:00,27.83,27.87,27.83,27.85,32000.0,18.8968,18.924,18.8968,18.9104,32000.0
2011-08-30 12:15:00,27.85,27.85,27.83,27.85,15800.0,18.9104,18.9104,18.8968,18.9104,15800.0
2011-08-30 12:20:00,27.85,27.86,27.83,27.85,28200.0,18.9104,18.9172,18.8968,18.9104,28200.0
2011-08-30 12:25:00,27.84,27.85,27.84,27.84,68100.0,18.9036,18.9104,18.9036,18.9036,68100.0
2011-08-30 12:30:00,27.84,27.85,27.83,27.84,21000.0,18.9036,18.9104,18.8968,18.9036,21000.0
2011-08-30 12:35:00,27.84,27.85,27.81,27.81,15200.0,18.9036,18.9104,18.8832,18.8832,15200.0
2011-08-30 12:40:00,27.81,27.82,27.77,27.78,40400.0,18.8832,18.89,18.8561,18.8629,40400.0
2011-08-30 12:45:00,27.77,27.8,27.77,27.8,55700.0,18.8561,18.8764,18.8561,18.8764,55700.0
2011-08-30 12:50:00,27.8,27.82,27.8,27.81,12000.0,18.8764,18.89,18.8764,18.8832,12000.0
2011-08-30 12:55:00,27.8,27.8,27.76,27.78,16400.0,18.8764,18.8764,18.8493,18.8629,16400.0
2011-08-30 13:00:00,27.79,27.79,27.75,27.75,20600.0,18.8697,18.8697,18.8425,18.8425,20600.0
2011-08-30 13:05:00,27.76,27.78,27.75,27.77,17900.0,18.8493,18.8629,18.8425,18.8561,17900.0
2011-08-30 13:10:00,27.77,27.83,27.76,27.82,27000.0,18.8561,18.8968,18.8493,18.89,27000.0
2011-08-30 13:15:00,27.82,27.82,27.78,27.8,24000.0,18.89,18.89,18.8629,18.8764,24000.0
2011-08-30 13:20:00,27.81,27.84,27.81,27.84,20400.0,18.8832,18.9036,18.8832,18.9036,20400.0
2011-08-30 13:25:00,27.84,27.84,27.81,27.83,22100.0,18.9036,18.9036,18.8832,18.8968,22100.0
2011-08-30 13:30:00,27.83,27.83,27.76,27.78,23400.0,18.8968,18.8968,18.8493,18.8629,23400.0
2011-08-30 13:35:00,27.79,27.81,27.78,27.79,27300.0,18.8697,18.8832,18.8629,18.8697,27300.0
2011-08-30 13:40:00,27.8,27.83,27.8,27.82,15500.0,18.8764,18.8968,18.8764,18.89,15500.0
2011-08-30 13:45:00,27.81,27.87,27.81,27.86,40200.0,18.8832,18.924,18.8832,18.9172,40200.0
2011-08-30 13:50:00,27.86,27.87,27.82,27.84,32900.0,18.9172,18.924,18.89,18.9036,32900.0
2011-08-30 13:55:00,27.85,27.85,27.81,27.82,30800.0,18.9104,18.9104,18.8832,18.89,30800.0
2011-08-30 14:00:00,27.83,27.89,27.8,27.82,68600.0,18.8968,18.9376,18.8764,18.89,68600.0
2011-08-30 14:05:00,27.82,27.84,27.8,27.84,37900.0,18.89,18.9036,18.8764,18.9036,37900.0
2011-08-30 14:10:00,27.84,27.92,27.8,27.91,35900.0,18.9036,18.9579,18.8764,18.9511,35900.0
2011-08-30 14:15:00,27.91,27.92,27.87,27.89,81500.0,18.9511,18.9579,18.924,18.9376,81500.0
2011-08-30 14:20:00,27.89,27.89,27.86,27.89,51200.0,18.9376,18.9376,18.9172,18.9376,51200.0
2011-08-30 14:25:00,27.89,27.93,27.87,27.93,43300.0,18.9376,18.9647,18.924,18.9647,43300.0
2011-08-30 14:30:00,27.93,27.94,27.9,27.94,40200.0,18.9647,18.9715,18.9443,18.9715,40200.0
2011-08-30 14:35:00,27.95,27.95,27.9,27.92,42500.0,18.9783,18.9783,18.9443,18.9579,42500.0
2011-08-30 14:40:00,27.93,27.95,27.89,27.94,132300.0,18.9647,18.9783,18.9376,18.9715,132300.0
2011-08-30 14:45:00,27.94,27.95,27.92,27.93,24300.0,18.9715,18.9783,18.9579,18.9647,24300.0
2011-08-30 14:50:00,27.93,27.96,27.89,27.91,46900.0,18.9647,18.9851,18.9376,18.9511,46900.0
2011-08-30 14:55:00,27.91,27.96,27.89,27.95,34200.0,18.9511,18.9851,18.9376,18.9783,34200.0
2011-08-30 15:00:00,27.95,27.95,27.91,27.93,41500.0,18.9783,18.9783,18.9511,18.9647,41500.0
2011-08-30 15:05:00,27.94,27.97,27.93,27.95,30400.0,18.9715,18.9919,18.9647,18.9783,30400.0
2011-08-30 15:10:00,27.95,27.95,27.91,27.92,31900.0,18.9783,18.9783,18.9511,18.9579,31900.0
2011-08-30 15:15:00,27.92,27.93,27.9,27.9,17400.0,18.9579,18.9647,18.9443,18.9443,17400.0
2011-08-30 15:20:00,27.9,27.91,27.9,27.9,20200.0,18.9443,18.9511,18.9443,18.9443,20200.0
2011-08-30 15:25:00,27.9,27.92,27.89,27.92,70500.0,18.9443,18.9579,18.9376,18.9579,70500.0
2011-08-30 15:30:00,27.93,27.97,27.92,27.96,52000.0,18.9647,18.9919,18.9579,18.9851,52000.0
2011-08-30 15:35:00,27.97,27.99,27.96,27.98,49600.0,18.9919,19.0055,18.9851,18.9987,49600.0
2011-08-30 15:40:00,27.98,28.0,27.98,28.0,79700.0,18.9987,19.0122,18.9987,19.0122,79700.0
2011-08-30 15:45:00,27.99,27.99,27.93,27.94,169100.0,19.0055,19.0055,18.9647,18.9715,169100.0
2011-08-30 15:50:00,27.94,27.96,27.89,27.91,123300.0,18.9715,18.9851,18.9376,18.9511,123300.0
2011-08-30 15:55:00,27.9,27.91,27.84,27.84,317200.0,18.9443,18.9511,18.9036,18.9036,317200.0
2011-08-31 09:30:00,27.96,27.98,27.77,27.96,69300.0,18.9851,18.9987,18.8561,18.9851,69300.0
2011-08-31 09:35:00,27.96,27.99,27.92,27.99,17700.0,18.9851,19.0055,18.9579,19.0055,17700.0
2011-08-31 09:40:00,27.99,28.04,27.98,28.02,47900.0,19.0055,19.0394,18.9987,19.0258,47900.0
2011-08-31 09:45:00,28.01,28.07,28.0,28.07,40300.0,19.019,19.0598,19.0122,19.0598,40300.0
2011-08-31 09:50:00,28.06,28.11,28.05,28.1,57100.0,19.053,19.0869,19.0462,19.0801,57100.0
2011-08-31 09:55:00,28.1,28.11,28.04,28.05,38400.0,19.0801,19.0869,19.0394,19.0462,38400.0
2011-08-31 10:00:00,28.05,28.09,28.02,28.02,52100.0,19.0462,19.0734,19.0258,19.0258,52100.0
2011-08-31 10:05:00,28.03,28.03,27.93,27.95,52900.0,19.0326,19.0326,18.9647,18.9783,52900.0
2011-08-31 10:10:00,27.96,28.06,27.95,28.02,44000.0,18.9851,19.053,18.9783,19.0258,44000.0
2011-08-31 10:15:00,28.03,28.05,28.01,28.02,80500.0,19.0326,19.0462,19.019,19.0258,80500.0
2011-08-31 10:20:00,28.01,28.02,27.94,27.99,59300.0,19.019,19.0258,18.9715,19.0055,59300.0
2011-08-31 10:25:00,27.99,28.0,27.87,27.87,63300.0,19.0055,19.0122,18.924,18.924,63300.0
2011-08-31 10:30:00,27.87,27.87,27.83,27.86,123100.0,18.924,18.924,18.8968,18.9172,123100.0
2011-08-31 10:35:00,27.85,27.93,27.83,27.93,64600.0,18.9104,18.9647,18.8968,18.9647,64600.0
2011-08-31 10:40:00,27.93,27.97,27.93,27.96,33400.0,18.9647,18.9919,18.9647,18.9851,33400.0
2011-08-31 10:45:00,27.96,28.01,27.95,27.99,32000.0,18.9851,19.019,18.9783,19.0055,32000.0
2011-08-31 10:50:00,27.99,28.02,27.99,28.01,33100.0,19.0055,19.0258,19.0055,19.019,33100.0
2011-08-31 10:55:00,28.01,28.01,27.95,27.96,61100.0,19.019,19.019,18.9783,18.9851,61100.0
2011-08-31 11:00:00,27.97,27.98,27.9,27.93,47400.0,18.9919,18.9987,18.9443,18.9647,47400.0
2011-08-31 11:05:00,27.93,27.95,27.92,27.93,43300.0,18.9647,18.9783,18.9579,18.9647,43300.0
2011-08-31 11:10:00,27.93,27.99,27.93,27.97,25400.0,18.9647,19.0055,18.9647,18.9919,25400.0
2011-08-31 11:15:00,27.97,27.99,27.97,27.98,16000.0,18.9919,19.0055,18.9919,18.9987,16000.0
2011-08-31 11:20:00,27.98,27.99,27.94,27.95,26900.0,18.9987,19.0055,18.9715,18.9783,26900.0
2011-08-31 11:25:00,27.96,27.98,27.94,27.98,15700.0,18.9851,18.9987,18.9715,18.9987,15700.0
2011-08-31 11:30:00,27.98,27.99,27.94,27.94,14400.0,18.9987,19.0055,18.9715,18.9715,14400.0
2011-08-31 11:35:00,27.94,27.98,27.94,27.98,27400.0,18.9715,18.9987,18.9715,18.9987,27400.0
2011-08-31 11:40:00,27.98,28.02,27.98,28.01,14700.0,18.9987,19.0258,18.9987,19.019,14700.0
2011-08-31 11:45:00,28.01,28.01,27.95,27.95,21800.0,19.019,19.019,18.9783,18.9783,21800.0
2011-08-31 11:50:00,27.95,27.96,27.92,27.94,13800.0,18.9783,18.9851,18.9579,18.9715,13800.0
2011-08-31 11:55:00,27.94,27.95,27.91,27.93,24200.0,18.9715,18.9783,18.9511,18.9647,24200.0
2011-08-31 12:00:00,27.92,27.96,27.92,27.94,24600.0,18.9579,18.9851,18.9579,18.9715,24600.0
2011-08-31 12:05:00,27.95,27.97,27.95,27.96,10800.0,18.9783,18.9919,18.9783,18.9851,10800.0
2011-08-31 12:10:00,27.96,27.99,27.96,27.99,27500.0,18.9851,19.0055,18.9851,19.0055,27500.0
2011-08-31 12:15:00,28.0,28.0,27.97,27.99,18700.0,19.0122,19.0122,18.9919,19.0055,18700.0
2011-08-31 12:20:00,27.99,27.99,27.97,27.98,39900.0,19.0055,19.0055,18.9919,18.9987,39900.0
2011-08-31 12:25:00,27.98,27.99,27.97,27.97,18700.0,18.9987,19.0055,18.9919,18.9919,18700.0
2011-08-31 12:30:00,27.97,28.03,27.97,28.03,30900.0,18.9919,19.0326,18.9919,19.0326,30900.0
2011-08-31 12:35:00,28.03,28.05,28.03,28.03,16900.0,19.0326,19.0462,19.0326,19.0326,16900.0
2011-08-31 12:40:00,28.03,28.05,28.03,28.04,12100.0,19.0326,19.0462,19.0326,19.0394,12100.0
2011-08-31 12:45:00,28.05,28.05,28.01,28.02,22100.0,19.0462,19.0462,19.019,19.0258,22100.0
2011-08-31 12:50:00,28.02,28.05,28.02,28.03,30100.0,19.0258,19.0462,19.0258,19.0326,30100.0
2011-08-31 12:55:00,28.03,28.04,28.03,28.04,8200.0,19.0326,19.0394,19.0326,19.0394,8200.0
2011-08-31 13:00:00,28.05,28.06,28.04,28.05,34100.0,19.0462,19.053,19.0394,19.0462,34100.0
2011-08-31 13:05:00,28.05,28.06,28.04,28.04,33200.0,19.0462,19.053,19.0394,19.0394,33200.0
2011-08-31 13:10:00,28.05,28.06,28.04,28.05,39100.0,19.0462,19.053,19.0394,19.0462,39100.0
2011-08-31 13:15:00,28.05,28.06,28.04,28.04,20700.0,19.0462,19.053,19.0394,19.0394,20700.0
2011-08-31 13:20:00,28.04,28.05,28.04,28.04,4500.0,19.0394,19.0462,19.0394,19.0394,4500.0
2011-08-31 13:25:00,28.05,28.06,28.03,28.05,25400.0,19.0462,19.053,19.0326,19.0462,25400.0
2011-08-31 13:30:00,28.05,28.06,28.03,28.05,23400.0,19.0462,19.053,19.0326,19.0462,23400.0
2011-08-31 13:35:00,28.05,28.06,28.04,28.04,17800.0,19.0462,19.053,19.0394,19.0394,17800.0
2011-08-31 13:40:00,28.04,28.05,28.03,28.03,29100.0,19.0394,19.0462,19.0326,19.0326,29100.0
2011-08-31 13:45:00,28.03,28.05,28.03,28.05,72900.0,19.0326,19.0462,19.0326,19.0462,72900.0
2011-08-31 13:50:00,28.05,28.06,28.04,28.04,62100.0,19.0462,19.053,19.0394,19.0394,62100.0
2011-08-31 13:55:00,28.04,28.05,27.98,27.98,36700.0,19.0394,19.0462,18.9987,18.9987,36700.0
2011-08-31 14:00:00,27.98,28.0,27.95,27.96,40200.0,18.9987,19.0122,18.9783,18.9851,40200.0
2011-08-31 14:05:00,27.96,27.96,27.94,27.94,23400.0,18.9851,18.9851,18.9715,18.9715,23400.0
2011-08-31 14:10:00,27.94,27.95,27.92,27.93,19100.0,18.9715,18.9783,18.9579,18.9647,19100.0
2011-08-31 14:15:00,27.94,27.94,27.93,27.94,14700.0,18.9715,18.9715,18.9647,18.9715,14700.0
2011-08-31 14:20:00,27.94,27.95,27.93,27.95,21800.0,18.9715,18.9783,18.9647,18.9783,21800.0
2011-08-31 14:25:00,27.95,27.96,27.94,27.95,37600.0,18.9783,18.9851,18.9715,18.9783,37600.0
2011-08-31 14:30:00,27.95,27.95,27.91,27.92,31300.0,18.9783,18.9783,18.9511,18.9579,31300.0
2011-08-31 14:35:00,27.93,27.93,27.87,27.91,36700.0,18.9647,18.9647,18.924,18.9511,36700.0
2011-08-31 14:40:00,27.91,27.92,27.86,27.86,40700.0,18.9511,18.9579,18.9172,18.9172,40700.0
2011-08-31 14:45:00,27.86,27.91,27.86,27.9,79100.0,18.9172,18.9511,18.9172,18.9443,79100.0
2011-08-31 14:50:00,27.9,27.91,27.89,27.89,88500.0,18.9443,18.9511,18.9376,18.9376,88500.0
2011-08-31 14:55:00,27.89,27.94,27.89,27.94,72400.0,18.9376,18.9715,18.9376,18.9715,72400.0
2011-08-31 15:00:00,27.93,27.96,27.93,27.96,47800.0,18.9647,18.9851,18.9647,18.9851,47800.0
2011-08-31 15:05:00,27.96,28.0,27.96,27.99,21500.0,18.9851,19.0122,18.9851,19.0055,21500.0
2011-08-31 15:10:00,28.0,28.0,27.93,27.94,73100.0,19.0122,19.0122,18.9647,18.9715,73100.0
2011-08-31 15:15:00,27.94,27.94,27.86,27.86,68200.0,18.9715,18.9715,18.9172,18.9172,68200.0
2011-08-31 15:20:00,27.86,27.93,27.86,27.92,57700.0,18.9172,18.9647,18.9172,18.9579,57700.0
2011-08-31 15:25:00,27.92,27.92,27.9,27.92,50900.0,18.9579,18.9579,18.9443,18.9579,50900.0
2011-08-31 15:30:00,27.91,27.93,27.9,27.9,74400.0,18.9511,18.9647,18.9443,18.9443,74400.0
2011-08-31 15:35:00,27.9,27.95,27.9,27.93,65900.0,18.9443,18.9783,18.9443,18.9647,65900.0
2011-08-31 15:40:00,27.92,27.99,27.92,27.99,55300.0,18.9579,19.0055,18.9579,19.0055,55300.0
2011-08-31 15:45:00,27.99,28.06,27.99,28.03,179300.0,19.0055,19.053,19.0055,19.0326,179300.0
2011-08-31 15:50:00,28.03,28.03,27.94,27.96,266500.0,19.0326,19.0326,18.9715,18.9851,266500.0
2011-08-31 15:55:00,27.96,27.97,27.86,27.92,465000.0,18.9851,18.9919,18.9172,18.9579,465000.0
2011-09-01 09:30:00,27.83,27.96,27.83,27.89,32700.0,18.8968,18.9851,18.8968,18.9376,32700.0
2011-09-01 09:35:00,27.91,28.01,27.89,28.0,22800.0,18.9511,19.019,18.9376,19.0122,22800.0
2011-09-01 09:40:00,27.99,28.02,27.96,27.96,30900.0,19.0055,19.0258,18.9851,18.9851,30900.0
2011-09-01 09:45:00,27.96,27.97,27.92,27.93,20000.0,18.9851,18.9919,18.9579,18.9647,20000.0
2011-09-01 09:50:00,27.92,27.96,27.89,27.9,30000.0,18.9579,18.9851,18.9376,18.9443,30000.0
2011-09-01 09:55:00,27.9,27.92,27.87,27.92,26700.0,18.9443,18.9579,18.924,18.9579,26700.0
2011-09-01 10:00:00,27.91,28.19,27.88,28.14,161700.0,18.9511,19.1413,18.9308,19.1073,161700.0
2011-09-01 10:05:00,28.13,28.16,28.01,28.01,55300.0,19.1005,19.1209,19.019,19.019,55300.0
2011-09-01 10:10:00,28.02,28.1,27.88,27.89,90200.0,19.0258,19.0801,18.9308,18.9376,90200.0
2011-09-01 10:15:00,27.9,27.94,27.85,27.93,59100.0,18.9443,18.9715,18.9104,18.9647,59100.0
2011-09-01 10:20:00,27.94,28.0,27.93,27.99,28800.0,18.9715,19.0122,18.9647,19.0055,28800.0
2011-09-01 10:25:00,28.0,28.01,27.95,27.95,29500.0,19.0122,19.019,18.9783,18.9783,29500.0
2011-09-01 10:30:00,27.96,27.96,27.87,27.88,45900.0,18.9851,18.9851,18.924,18.9308,45900.0
2011-09-01 10:35:00,27.89,27.94,27.87,27.94,22300.0,18.9376,18.9715,18.924,18.9715,22300.0
2011-09-01 10:40:00,27.93,27.99,27.92,27.98,30800.0,18.9647,19.0055,18.9579,18.9987,30800.0
2011-09-01 10:45:00,27.97,27.97,27.88,27.89,35000.0,18.9919,18.9919,18.9308,18.9376,35000.0
2011-09-01 10:50:00,27.89,27.94,27.87,27.9,27700.0,18.9376,18.9715,18.924,18.9443,27700.0
2011-09-01 10:55:00,27.9,27.92,27.86,27.9,17300.0,18.9443,18.9579,18.9172,18.9443,17300.0
2011-09-01 11:00:00,27.89,27.93,27.88,27.93,55600.0,18.9376,18.9647,18.9308,18.9647,55600.0
2011-09-01 11:05:00,27.93,27.95,27.92,27.93,23400.0,18.9647,18.9783,18.9579,18.9647,23400.0
2011-09-01 11:10:00,27.92,27.95,27.91,27.94,21300.0,18.9579,18.9783,18.9511,18.9715,21300.0
2011-09-01 11:15:00,27.93,28.0,27.93,28.0,16800.0,18.9647,19.0122,18.9647,19.0122,16800.0
2011-09-01 11:20:00,28.0,28.04,27.99,28.04,29400.0,19.0122,19.0394,19.0055,19.0394,29400.0
2011-09-01 11:25:00,28.04,28.05,28.01,28.04,24700.0,19.0394,19.0462,19.019,19.0394,24700.0
2011-09-01 11:30:00,28.03,28.1,28.03,28.1,32100.0,19.0326,19.0801,19.0326,19.0801,32100.0
2011-09-01 11:35:00,28.09,28.1,28.08,28.09,20600.0,19.0734,19.0801,19.0666,19.0734,20600.0
2011-09-01 11:40:00,28.09,28.1,27.98,28.0,64800.0,19.0734,19.0801,18.9987,19.0122,64800.0
2011-09-01 11:45:00,28.0,28.05,27.98,28.01,88100.0,19.0122,19.0462,18.9987,19.019,88100.0
2011-09-01 11:50:00,28.01,28.01,27.98,28.0,56900.0,19.019,19.019,18.9987,19.0122,56900.0
2011-09-01 11:55:00,28.01,28.03,28.0,28.02,26000.0,19.019,19.0326,19.0122,19.0258,26000.0
2011-09-01 12:00:00,28.02,28.02,27.95,27.95,85800.0,19.0258,19.0258,18.9783,18.9783,85800.0
2011-09-01 12:05:00,27.96,27.96,27.93,27.94,29700.0,18.9851,18.9851,18.9647,18.9715,29700.0
2011-09-01 12:10:00,27.95,27.95,27.91,27.91,37700.0,18.9783,18.9783,18.9511,18.9511,37700.0
2011-09-01 12:15:00,27.91,27.92,27.88,27.92,75500.0,18.9511,18.9579,18.9308,18.9579,75500.0
2011-09-01 12:20:00,27.92,27.96,27.92,27.95,26200.0,18.9579,18.9851,18.9579,18.9783,26200.0
2011-09-01 12:25:00,27.94,27.96,27.92,27.95,47100.0,18.9715,18.9851,18.9579,18.9783,47100.0
2011-09-01 12:30:00,27.94,27.95,27.92,27.93,26300.0,18.9715,18.9783,18.9579,18.9647,26300.0
2011-09-01 12:35:00,27.94,27.96,27.93,27.95,48600.0,18.9715,18.9851,18.9647,18.9783,48600.0
2011-09-01 12:40:00,27.96,27.97,27.95,27.97,10900.0,18.9851,18.9919,18.9783,18.9919,10900.0
2011-09-01 12:45:00,27.97,27.97,27.9,27.9,42200.0,18.9919,18.9919,18.9443,18.9443,42200.0
2011-09-01 12:50:00,27.91,27.94,27.9,27.91,39300.0,18.9511,18.9715,18.9443,18.9511,39300.0
2011-09-01 12:55:00,27.91,27.92,27.9,27.91,23400.0,18.9511,18.9579,18.9443,18.9511,23400.0
2011-09-01 13:00:00,27.9,27.91,27.89,27.91,16000.0,18.9443,18.9511,18.9376,18.9511,16000.0
2011-09-01 13:05:00,27.91,27.91,27.88,27.89,29700.0,18.9511,18.9511,18.9308,18.9376,29700.0
2011-09-01 13:10:00,27.89,27.9,27.87,27.89,29100.0,18.9376,18.9443,18.924,18.9376,29100.0
2011-09-01 13:15:00,27.89,27.9,27.87,27.9,10700.0,18.9376,18.9443,18.924,18.9443,10700.0
2011-09-01 13:20:00,27.9,27.91,27.87,27.87,20600.0,18.9443,18.9511,18.924,18.924,20600.0
2011-09-01 13:25:00,27.87,27.92,27.87,27.92,21400.0,18.924,18.9579,18.924,18.9579,21400.0
2011-09-01 13:30:00,27.91,27.92,27.87,27.88,33400.0,18.9511,18.9579,18.924,18.9308,33400.0
2011-09-01 13:35:00,27.88,27.88,27.83,27.84,21600.0,18.9308,18.9308,18.8968,18.9036,21600.0
2011-09-01 13:40:00,27.83,27.83,27.8,27.82,36400.0,18.8968,18.8968,18.8764,18.89,36400.0
2011-09-01 13:45:00,27.83,27.84,27.81,27.83,188500.0,18.8968,18.9036,18.8832,18.8968,188500.0
2011-09-01 13:50:00,27.83,27.83,27.77,27.8,67200.0,18.8968,18.8968,18.8561,18.8764,67200.0
2011-09-01 13:55:00,27.79,27.83,27.79,27.81,90300.0,18.8697,18.8968,18.8697,18.8832,90300.0
2011-09-01 14:00:00,27.8,27.81,27.76,27.77,103600.0,18.8764,18.8832,18.8493,18.8561,103600.0
2011-09-01 14:05:00,27.77,27.81,27.77,27.81,42500.0,18.8561,18.8832,18.8561,18.8832,42500.0
2011-09-01 14:10:00,27.81,27.83,27.8,27.82,34900.0,18.8832,18.8968,18.8764,18.89,34900.0
2011-09-01 14:15:00,27.82,27.84,27.79,27.81,36900.0,18.89,18.9036,18.8697,18.8832,36900.0
2011-09-01 14:20:00,27.81,27.82,27.79,27.81,50500.0,18.8832,18.89,18.8697,18.8832,50500.0
2011-09-01 14:25:00,27.82,27.84,27.81,27.82,22600.0,18.89,18.9036,18.8832,18.89,22600.0
2011-09-01 14:30:00,27.83,27.86,27.83,27.83,43600.0,18.8968,18.9172,18.8968,18.8968,43600.0
2011-09-01 14:35:00,27.83,27.86,27.83,27.84,34800.0,18.8968,18.9172,18.8968,18.9036,34800.0
2011-09-01 14:40:00,27.84,27.86,27.83,27.85,53200.0,18.9036,18.9172,18.8968,18.9104,53200.0
2011-09-01 14:45:00,27.85,27.85,27.83,27.85,37200.0,18.9104,18.9104,18.8968,18.9104,37200.0
2011-09-01 14:50:00,27.85,27.85,27.82,27.84,41200.0,18.9104,18.9104,18.89,18.9036,41200.0
2011-09-01 14:55:00,27.83,27.84,27.81,27.82,29600.0,18.8968,18.9036,18.8832,18.89,29600.0
2011-09-01 15:00:00,27.83,27.83,27.8,27.8,55400.0,18.8968,18.8968,18.8764,18.8764,55400.0
2011-09-01 15:05:00,27.8,27.82,27.79,27.79,97200.0,18.8764,18.89,18.8697,18.8697,97200.0
2011-09-01 15:10:00,27.8,27.83,27.79,27.81,87500.0,18.8764,18.8968,18.8697,18.8832,87500.0
2011-09-01 15:15:00,27.82,27.84,27.81,27.84,56600.0,18.89,18.9036,18.8832,18.9036,56600.0
2011-09-01 15:20:00,27.84,27.85,27.82,27.85,72300.0,18.9036,18.9104,18.89,18.9104,72300.0
2011-09-01 15:25:00,27.85,27.87,27.85,27.86,81600.0,18.9104,18.924,18.9104,18.9172,81600.0
2011-09-01 15:30:00,27.85,27.86,27.8,27.81,150500.0,18.9104,18.9172,18.8764,18.8832,150500.0
2011-09-01 15:35:00,27.81,27.82,27.8,27.81,105100.0,18.8832,18.89,18.8764,18.8832,105100.0
2011-09-01 15:40:00,27.82,27.84,27.8,27.84,142400.0,18.89,18.9036,18.8764,18.9036,142400.0
2011-09-01 15:45:00,27.84,27.87,27.83,27.87,206000.0,18.9036,18.924,18.8968,18.924,206000.0
2011-09-01 15:50:00,27.87,27.87,27.81,27.84,175600.0,18.924,18.924,18.8832,18.9036,175600.0
2011-09-01 15:55:00,27.83,27.84,27.79,27.81,430600.0,18.8968,18.9036,18.8697,18.8832,430600.0
2011-09-02 09:30:00,27.45,27.75,27.44,27.63,63200.0,18.6388,18.8425,18.632,18.761,63200.0
2011-09-02 09:35:00,27.67,27.68,27.37,27.38,119900.0,18.7882,18.795,18.5845,18.5913,119900.0
2011-09-02 09:40:00,27.39,27.51,27.39,27.41,66300.0,18.5981,18.6795,18.5981,18.6116,66300.0
2011-09-02 09:45:00,27.41,27.46,27.4,27.44,47800.0,18.6116,18.6456,18.6048,18.632,47800.0
2011-09-02 09:50:00,27.43,27.44,27.28,27.29,63500.0,18.6252,18.632,18.5234,18.5302,63500.0
2011-09-02 09:55:00,27.3,27.3,27.24,27.25,72800.0,18.5369,18.5369,18.4962,18.503,72800.0
2011-09-02 10:00:00,27.25,27.3,27.25,27.27,87700.0,18.503,18.5369,18.503,18.5166,87700.0
2011-09-02 10:05:00,27.27,27.35,27.23,27.34,71200.0,18.5166,18.5709,18.4894,18.5641,71200.0
2011-09-02 10:10:00,27.35,27.38,27.33,27.35,52700.0,18.5709,18.5913,18.5573,18.5709,52700.0
2011-09-02 10:15:00,27.35,27.35,27.27,27.31,37400.0,18.5709,18.5709,18.5166,18.5437,37400.0
2011-09-02 10:20:00,27.32,27.32,27.28,27.3,33200.0,18.5505,18.5505,18.5234,18.5369,33200.0
2011-09-02 10:25:00,27.3,27.39,27.3,27.33,49900.0,18.5369,18.5981,18.5369,18.5573,49900.0
2011-09-02 10:30:00,27.32,27.33,27.27,27.28,33000.0,18.5505,18.5573,18.5166,18.5234,33000.0
2011-09-02 10:35:00,27.29,27.33,27.28,27.3,44000.0,18.5302,18.5573,18.5234,18.5369,44000.0
2011-09-02 10:40:00,27.31,27.37,27.28,27.28,51500.0,18.5437,18.5845,18.5234,18.5234,51500.0
2011-09-02 10:45:00,27.28,27.34,27.28,27.33,34700.0,18.5234,18.5641,18.5234,18.5573,34700.0
2011-09-02 10:50:00,27.34,27.37,27.32,27.32,36900.0,18.5641,18.5845,18.5505,18.5505,36900.0
2011-09-02 10:55:00,27.32,27.38,27.3,27.36,37800.0,18.5505,18.5913,18.5369,18.5777,37800.0
2011-09-02 11:00:00,27.36,27.42,27.34,27.38,71800.0,18.5777,18.6184,18.5641,18.5913,71800.0
2011-09-02 11:05:00,27.38,27.38,27.36,27.38,30500.0,18.5913,18.5913,18.5777,18.5913,30500.0
2011-09-02 11:10:00,27.38,27.43,27.37,27.43,171100.0,18.5913,18.6252,18.5845,18.6252,171100.0
2011-09-02 11:15:00,27.42,27.43,27.36,27.39,63100.0,18.6184,18.6252,18.5777,18.5981,63100.0
2011-09-02 11:20:00,27.4,27.43,27.39,27.43,54400.0,18.6048,18.6252,18.5981,18.6252,54400.0
2011-09-02 11:25:00,27.42,27.45,27.38,27.39,78300.0,18.6184,18.6388,18.5913,18.5981,78300.0
2011-09-02 11:30:00,27.38,27.4,27.36,27.36,43800.0,18.5913,18.6048,18.5777,18.5777,43800.0
2011-09-02 11:35:00,27.37,27.39,27.35,27.36,48500.0,18.5845,18.5981,18.5709,18.5777,48500.0
2011-09-02 11:40:00,27.36,27.37,27.35,27.35,46300.0,18.5777,18.5845,18.5709,18.5709,46300.0
2011-09-02 11:45:00,27.35,27.37,27.34,27.35,54400.0,18.5709,18.5845,18.5641,18.5709,54400.0
2011-09-02 11:50:00,27.35,27.4,27.35,27.35,52800.0,18.5709,18.6048,18.5709,18.5709,52800.0
2011-09-02 11:55:00,27.35,27.39,27.32,27.36,54200.0,18.5709,18.5981,18.5505,18.5777,54200.0
2011-09-02 12:00:00,27.36,27.39,27.36,27.39,58200.0,18.5777,18.5981,18.5777,18.5981,58200.0
2011-09-02 12:05:00,27.4,27.42,27.37,27.38,45000.0,18.6048,18.6184,18.5845,18.5913,45000.0
2011-09-02 12:10:00,27.38,27.39,27.37,27.39,32100.0,18.5913,18.5981,18.5845,18.5981,32100.0
2011-09-02 12:15:00,27.38,27.39,27.35,27.36,18500.0,18.5913,18.5981,18.5709,18.5777,18500.0
2011-09-02 12:20:00,27.36,27.38,27.35,27.35,18600.0,18.5777,18.5913,18.5709,18.5709,18600.0
2011-09-02 12:25:00,27.35,27.38,27.35,27.38,36400.0,18.5709,18.5913,18.5709,18.5913,36400.0
2011-09-02 12:30:00,27.37,27.4,27.37,27.39,21000.0,18.5845,18.6048,18.5845,18.5981,21000.0
2011-09-02 12:35:00,27.4,27.4,27.38,27.4,28900.0,18.6048,18.6048,18.5913,18.6048,28900.0
2011-09-02 12:40:00,27.4,27.41,27.39,27.4,38900.0,18.6048,18.6116,18.5981,18.6048,38900.0
2011-09-02 12:45:00,27.41,27.44,27.4,27.43,79600.0,18.6116,18.632,18.6048,18.6252,79600.0
2011-09-02 12:50:00,27.44,27.45,27.42,27.42,27300.0,18.632,18.6388,18.6184,18.6184,27300.0
2011-09-02 12:55:00,27.43,27.44,27.42,27.43,27800.0,18.6252,18.632,18.6184,18.6252,27800.0
2011-09-02 13:00:00,27.44,27.46,27.43,27.44,30600.0,18.632,18.6456,18.6252,18.632,30600.0
2011-09-02 13:05:00,27.44,27.45,27.42,27.43,17100.0,18.632,18.6388,18.6184,18.6252,17100.0
2011-09-02 13:10:00,27.43,27.43,27.4,27.4,20900.0,18.6252,18.6252,18.6048,18.6048,20900.0
2011-09-02 13:15:00,27.4,27.4,27.36,27.36,41500.0,18.6048,18.6048,18.5777,18.5777,41500.0
2011-09-02 13:20:00,27.36,27.37,27.33,27.33,32500.0,18.5777,18.5845,18.5573,18.5573,32500.0
2011-09-02 13:25:00,27.34,27.34,27.32,27.32,17100.0,18.5641,18.5641,18.5505,18.5505,17100.0
2011-09-02 13:30:00,27.32,27.34,27.32,27.34,37900.0,18.5505,18.5641,18.5505,18.5641,37900.0
2011-09-02 13:35:00,27.34,27.34,27.29,27.29,20300.0,18.5641,18.5641,18.5302,18.5302,20300.0
2011-09-02 13:40:00,27.3,27.3,27.28,27.28,17800.0,18.5369,18.5369,18.5234,18.5234,17800.0
2011-09-02 13:45:00,27.27,27.28,27.25,27.26,24300.0,18.5166,18.5234,18.503,18.5098,24300.0
2011-09-02 13:50:00,27.26,27.29,27.26,27.26,39000.0,18.5098,18.5302,18.5098,18.5098,39000.0
2011-09-02 13:55:00,27.26,27.29,27.26,27.28,39900.0,18.5098,18.5302,18.5098,18.5234,39900.0
2011-09-02 14:00:00,27.28,27.29,27.27,27.28,48300.0,18.5234,18.5302,18.5166,18.5234,48300.0
2011-09-02 14:05:00,27.27,27.29,27.27,27.28,31000.0,18.5166,18.5302,18.5166,18.5234,31000.0
2011-09-02 14:10:00,27.28,27.3,27.21,27.23,72500.0,18.5234,18.5369,18.4758,18.4894,72500.0
2011-09-02 14:15:00,27.22,27.27,27.22,27.27,70500.0,18.4826,18.5166,18.4826,18.5166,70500.0
2011-09-02 14:20:00,27.27,27.28,27.26,27.27,27300.0,18.5166,18.5234,18.5098,18.5166,27300.0
2011-09-02 14:25:00,27.27,27.3,27.26,27.29,33000.0,18.5166,18.5369,18.5098,18.5302,33000.0
2011-09-02 14:30:00,27.29,27.3,27.2,27.22,56100.0,18.5302,18.5369,18.469,18.4826,56100.0
2011-09-02 14:35:00,27.21,27.22,27.18,27.19,56700.0,18.4758,18.4826,18.4555,18.4623,56700.0
2011-09-02 14:40:00,27.18,27.19,27.15,27.16,111100.0,18.4555,18.4623,18.4351,18.4419,111100.0
2011-09-02 14:45:00,27.16,27.17,27.12,27.12,49200.0,18.4419,18.4487,18.4147,18.4147,49200.0
2011-09-02 14:50:00,27.12,27.16,27.12,27.16,52800.0,18.4147,18.4419,18.4147,18.4419,52800.0
2011-09-02 14:55:00,27.16,27.16,27.14,27.14,35000.0,18.4419,18.4419,18.4283,18.4283,35000.0
2011-09-02 15:00:00,27.15,27.17,27.1,27.1,66900.0,18.4351,18.4487,18.4011,18.4011,66900.0
2011-09-02 15:05:00,27.1,27.14,27.1,27.14,29100.0,18.4011,18.4283,18.4011,18.4283,29100.0
2011-09-02 15:10:00,27.14,27.14,27.11,27.13,38300.0,18.4283,18.4283,18.4079,18.4215,38300.0
2011-09-02 15:15:00,27.14,27.14,27.11,27.14,59400.0,18.4283,18.4283,18.4079,18.4283,59400.0
2011-09-02 15:20:00,27.13,27.17,27.13,27.15,45900.0,18.4215,18.4487,18.4215,18.4351,45900.0
2011-09-02 15:25:00,27.15,27.16,27.14,27.16,48800.0,18.4351,18.4419,18.4283,18.4419,48800.0
2011-09-02 15:30:00,27.16,27.2,27.15,27.19,74000.0,18.4419,18.469,18.4351,18.4623,74000.0
2011-09-02 15:35:00,27.19,27.21,27.16,27.21,88700.0,18.4623,18.4758,18.4419,18.4758,88700.0
2011-09-02 15:40:00,27.21,27.24,27.19,27.2,78900.0,18.4758,18.4962,18.4623,18.469,78900.0
2011-09-02 15:45:00,27.2,27.23,27.16,27.18,111000.0,18.469,18.4894,18.4419,18.4555,111000.0
2011-09-02 15:50:00,27.18,27.23,27.16,27.21,159500.0,18.4555,18.4894,18.4419,18.4758,159500.0
2011-09-02 15:55:00,27.21,27.23,27.16,27.17,189200.0,18.4758,18.4894,18.4419,18.4487,189200.0
2011-09-06 09:30:00,26.66,26.76,26.5,26.57,150100.0,18.1024,18.1703,17.9937,18.0413,150100.0
2011-09-06 09:35:00,26.55,26.7,26.55,26.65,102100.0,18.0277,18.1295,18.0277,18.0956,102100.0
2011-09-06 09:40:00,26.66,26.67,26.58,26.62,70100.0,18.1024,18.1092,18.0481,18.0752,70100.0
2011-09-06 09:45:00,26.62,26.64,26.6,26.62,63700.0,18.0752,18.0888,18.0616,18.0752,63700.0
2011-09-06 09:50:00,26.62,26.72,26.62,26.71,83700.0,18.0752,18.1431,18.0752,18.1363,83700.0
2011-09-06 09:55:00,26.72,26.79,26.71,26.78,54200.0,18.1431,18.1906,18.1363,18.1839,54200.0
2011-09-06 10:00:00,26.79,26.99,26.79,26.97,243100.0,18.1906,18.3264,18.1906,18.3129,243100.0
2011-09-06 10:05:00,26.96,26.96,26.8,26.84,121900.0,18.3061,18.3061,18.1974,18.2246,121900.0
2011-09-06 10:10:00,26.84,26.85,26.75,26.75,55400.0,18.2246,18.2314,18.1635,18.1635,55400.0
2011-09-06 10:15:00,26.75,26.79,26.74,26.78,50700.0,18.1635,18.1906,18.1567,18.1839,50700.0
2011-09-06 10:20:00,26.77,26.8,26.76,26.77,38400.0,18.1771,18.1974,18.1703,18.1771,38400.0
2011-09-06 10:25:00,26.77,26.79,26.72,26.73,41500.0,18.1771,18.1906,18.1431,18.1499,41500.0
2011-09-06 10:30:00,26.73,26.74,26.7,26.71,70000.0,18.1499,18.1567,18.1295,18.1363,70000.0
2011-09-06 10:35:00,26.72,26.75,26.69,26.71,46700.0,18.1431,18.1635,18.1227,18.1363,46700.0
2011-09-06 10:40:00,26.71,26.78,26.71,26.74,54400.0,18.1363,18.1839,18.1363,18.1567,54400.0
2011-09-06 10:45:00,26.73,26.74,26.67,26.69,46400.0,18.1499,18.1567,18.1092,18.1227,46400.0
2011-09-06 10:50:00,26.68,26.76,26.68,26.73,64000.0,18.116,18.1703,18.116,18.1499,64000.0
2011-09-06 10:55:00,26.73,26.77,26.7,26.73,50300.0,18.1499,18.1771,18.1295,18.1499,50300.0
2011-09-06 11:00:00,26.74,26.78,26.71,26.75,56200.0,18.1567,18.1839,18.1363,18.1635,56200.0
2011-09-06 11:05:00,26.74,26.76,26.73,26.74,47200.0,18.1567,18.1703,18.1499,18.1567,47200.0
2011-09-06 11:10:00,26.73,26.76,26.71,26.76,63700.0,18.1499,18.1703,18.1363,18.1703,63700.0
2011-09-06 11:15:00,26.76,26.78,26.74,26.75,85300.0,18.1703,18.1839,18.1567,18.1635,85300.0
2011-09-06 11:20:00,26.75,26.76,26.73,26.75,50600.0,18.1635,18.1703,18.1499,18.1635,50600.0
2011-09-06 11:25:00,26.76,26.79,26.75,26.78,40100.0,18.1703,18.1906,18.1635,18.1839,40100.0
2011-09-06 11:30:00,26.77,26.8,26.76,26.77,49500.0,18.1771,18.1974,18.1703,18.1771,49500.0
2011-09-06 11:35:00,26.77,26.81,26.77,26.8,52900.0,18.1771,18.2042,18.1771,18.1974,52900.0
2011-09-06 11:40:00,26.8,26.82,26.79,26.81,30700.0,18.1974,18.211,18.1906,18.2042,30700.0
2011-09-06 11:45:00,26.81,26.82,26.79,26.79,46400.0,18.2042,18.211,18.1906,18.1906,46400.0
2011-09-06 11:50:00,26.8,26.82,26.8,26.8,45400.0,18.1974,18.211,18.1974,18.1974,45400.0
2011-09-06 11:55:00,26.8,26.82,26.79,26.8,43800.0,18.1974,18.211,18.1906,18.1974,43800.0
2011-09-06 12:00:00,26.8,26.82,26.79,26.79,37600.0,18.1974,18.211,18.1906,18.1906,37600.0
2011-09-06 12:05:00,26.8,26.82,26.78,26.79,44400.0,18.1974,18.211,18.1839,18.1906,44400.0
2011-09-06 12:10:00,26.8,26.81,26.77,26.78,28500.0,18.1974,18.2042,18.1771,18.1839,28500.0
2011-09-06 12:15:00,26.78,26.85,26.78,26.82,74500.0,18.1839,18.2314,18.1839,18.211,74500.0
2011-09-06 12:20:00,26.82,26.85,26.82,26.84,27600.0,18.211,18.2314,18.211,18.2246,27600.0
2011-09-06 12:25:00,26.84,26.84,26.82,26.82,42200.0,18.2246,18.2246,18.211,18.211,42200.0
2011-09-06 12:30:00,26.82,26.82,26.8,26.8,21500.0,18.211,18.211,18.1974,18.1974,21500.0
2011-09-06 12:35:00,26.8,26.81,26.78,26.78,32300.0,18.1974,18.2042,18.1839,18.1839,32300.0
2011-09-06 12:40:00,26.78,26.79,26.78,26.78,12800.0,18.1839,18.1906,18.1839,18.1839,12800.0
2011-09-06 12:45:00,26.79,26.79,26.78,26.79,45800.0,18.1906,18.1906,18.1839,18.1906,45800.0
2011-09-06 12:50:00,26.79,26.8,26.77,26.78,52000.0,18.1906,18.1974,18.1771,18.1839,52000.0
2011-09-06 12:55:00,26.78,26.78,26.77,26.78,21800.0,18.1839,18.1839,18.1771,18.1839,21800.0
2011-09-06 13:00:00,26.78,26.78,26.77,26.78,30000.0,18.1839,18.1839,18.1771,18.1839,30000.0
2011-09-06 13:05:00,26.77,26.81,26.77,26.8,51500.0,18.1771,18.2042,18.1771,18.1974,51500.0
2011-09-06 13:10:00,26.8,26.84,26.8,26.82,31400.0,18.1974,18.2246,18.1974,18.211,31400.0
2011-09-06 13:15:00,26.82,26.83,26.82,26.82,39400.0,18.211,18.2178,18.211,18.211,39400.0
2011-09-06 13:20:00,26.83,26.84,26.83,26.83,51600.0,18.2178,18.2246,18.2178,18.2178,51600.0
2011-09-06 13:25:00,26.83,26.84,26.79,26.79,92300.0,18.2178,18.2246,18.1906,18.1906,92300.0
2011-09-06 13:30:00,26.8,26.8,26.76,26.77,36600.0,18.1974,18.1974,18.1703,18.1771,36600.0
2011-09-06 13:35:00,26.77,26.78,26.76,26.77,66200.0,18.1771,18.1839,18.1703,18.1771,66200.0
2011-09-06 13:40:00,26.78,26.78,26.74,26.76,89200.0,18.1839,18.1839,18.1567,18.1703,89200.0
2011-09-06 13:45:00,26.76,26.78,26.75,26.78,52700.0,18.1703,18.1839,18.1635,18.1839,52700.0
2011-09-06 13:50:00,26.78,26.78,26.77,26.78,49600.0,18.1839,18.1839,18.1771,18.1839,49600.0
2011-09-06 13:55:00,26.78,26.78,26.76,26.76,51900.0,18.1839,18.1839,18.1703,18.1703,51900.0
2011-09-06 14:00:00,26.77,26.77,26.74,26.75,67300.0,18.1771,18.1771,18.1567,18.1635,67300.0
2011-09-06 14:05:00,26.75,26.78,26.74,26.78,58200.0,18.1635,18.1839,18.1567,18.1839,58200.0
2011-09-06 14:10:00,26.78,26.81,26.78,26.8,82100.0,18.1839,18.2042,18.1839,18.1974,82100.0
2011-09-06 14:15:00,26.8,26.83,26.79,26.83,55100.0,18.1974,18.2178,18.1906,18.2178,55100.0
2011-09-06 14:20:00,26.83,26.83,26.8,26.81,51400.0,18.2178,18.2178,18.1974,18.2042,51400.0
2011-09-06 14:25:00,26.82,26.84,26.81,26.81,49700.0,18.211,18.2246,18.2042,18.2042,49700.0
2011-09-06 14:30:00,26.81,26.82,26.8,26.8,64400.0,18.2042,18.211,18.1974,18.1974,64400.0
2011-09-06 14:35:00,26.8,26.81,26.79,26.8,37900.0,18.1974,18.2042,18.1906,18.1974,37900.0
2011-09-06 14:40:00,26.79,26.81,26.77,26.8,54200.0,18.1906,18.2042,18.1771,18.1974,54200.0
2011-09-06 14:45:00,26.81,26.81,26.78,26.79,40000.0,18.2042,18.2042,18.1839,18.1906,40000.0
2011-09-06 14:50:00,26.79,26.79,26.77,26.78,47200.0,18.1906,18.1906,18.1771,18.1839,47200.0
2011-09-06 14:55:00,26.78,26.79,26.77,26.78,47600.0,18.1839,18.1906,18.1771,18.1839,47600.0
2011-09-06 15:00:00,26.78,26.79,26.74,26.75,72400.0,18.1839,18.1906,18.1567,18.1635,72400.0
2011-09-06 15:05:00,26.75,26.77,26.74,26.74,71100.0,18.1635,18.1771,18.1567,18.1567,71100.0
2011-09-06 15:10:00,26.74,26.76,26.72,26.73,85800.0,18.1567,18.1703,18.1431,18.1499,85800.0
2011-09-06 15:15:00,26.72,26.73,26.71,26.72,75100.0,18.1431,18.1499,18.1363,18.1431,75100.0
2011-09-06 15:20:00,26.72,26.76,26.72,26.76,73200.0,18.1431,18.1703,18.1431,18.1703,73200.0
2011-09-06 15:25:00,26.76,26.76,26.73,26.74,70700.0,18.1703,18.1703,18.1499,18.1567,70700.0
2011-09-06 15:30:00,26.73,26.76,26.72,26.75,148900.0,18.1499,18.1703,18.1431,18.1635,148900.0
2011-09-06 15:35:00,26.75,26.8,26.74,26.8,101600.0,18.1635,18.1974,18.1567,18.1974,101600.0
2011-09-06 15:40:00,26.8,26.82,26.78,26.82,110200.0,18.1974,18.211,18.1839,18.211,110200.0
2011-09-06 15:45:00,26.81,26.85,26.79,26.83,167900.0,18.2042,18.2314,18.1906,18.2178,167900.0
2011-09-06 15:50:00,26.83,26.9,26.81,26.88,194500.0,18.2178,18.2653,18.2042,18.2518,194500.0
2011-09-06 15:55:00,26.88,26.9,26.86,26.88,290300.0,18.2518,18.2653,18.2382,18.2518,290300.0
2011-09-07 09:30:00,26.98,27.08,26.95,27.06,78900.0,18.3197,18.3876,18.2993,18.374,78900.0
2011-09-07 09:35:00,27.07,27.07,27.01,27.04,49600.0,18.3808,18.3808,18.34,18.3604,49600.0
2011-09-07 09:40:00,27.04,27.13,27.02,27.13,52600.0,18.3604,18.4215,18.3468,18.4215,52600.0
2011-09-07 09:45:00,27.13,27.14,27.1,27.11,49100.0,18.4215,18.4283,18.4011,18.4079,49100.0
2011-09-07 09:50:00,27.1,27.14,27.07,27.07,45800.0,18.4011,18.4283,18.3808,18.3808,45800.0
2011-09-07 09:55:00,27.08,27.1,27.06,27.09,56700.0,18.3876,18.4011,18.374,18.3944,56700.0
2011-09-07 10:00:00,27.11,27.12,27.09,27.12,66800.0,18.4079,18.4147,18.3944,18.4147,66800.0
2011-09-07 10:05:00,27.12,27.17,27.12,27.16,111100.0,18.4147,18.4487,18.4147,18.4419,111100.0
2011-09-07 10:10:00,27.16,27.17,27.12,27.14,35400.0,18.4419,18.4487,18.4147,18.4283,35400.0
2011-09-07 10:15:00,27.14,27.18,27.14,27.18,35000.0,18.4283,18.4555,18.4283,18.4555,35000.0
2011-09-07 10:20:00,27.18,27.26,27.17,27.26,53900.0,18.4555,18.5098,18.4487,18.5098,53900.0
2011-09-07 10:25:00,27.25,27.26,27.16,27.16,53300.0,18.503,18.5098,18.4419,18.4419,53300.0
2011-09-07 10:30:00,27.15,27.21,27.15,27.2,40800.0,18.4351,18.4758,18.4351,18.469,40800.0
2011-09-07 10:35:00,27.2,27.22,27.18,27.18,34500.0,18.469,18.4826,18.4555,18.4555,34500.0
2011-09-07 10:40:00,27.18,27.2,27.17,27.18,26400.0,18.4555,18.469,18.4487,18.4555,26400.0
2011-09-07 10:45:00,27.18,27.19,27.15,27.17,38800.0,18.4555,18.4623,18.4351,18.4487,38800.0
2011-09-07 10:50:00,27.17,27.17,27.12,27.14,59200.0,18.4487,18.4487,18.4147,18.4283,59200.0
2011-09-07 10:55:00,27.15,27.2,27.13,27.19,92500.0,18.4351,18.469,18.4215,18.4623,92500.0
2011-09-07 11:00:00,27.19,27.23,27.18,27.21,71800.0,18.4623,18.4894,18.4555,18.4758,71800.0
2011-09-07 11:05:00,27.21,27.24,27.21,27.23,41500.0,18.4758,18.4962,18.4758,18.4894,41500.0
2011-09-07 11:10:00,27.23,27.24,27.21,27.22,35400.0,18.4894,18.4962,18.4758,18.4826,35400.0
2011-09-07 11:15:00,27.21,27.22,27.19,27.21,34500.0,18.4758,18.4826,18.4623,18.4758,34500.0
2011-09-07 11:20:00,27.21,27.23,27.2,27.22,24200.0,18.4758,18.4894,18.469,18.4826,24200.0
2011-09-07 11:25:00,27.23,27.25,27.19,27.25,118600.0,18.4894,18.503,18.4623,18.503,118600.0
2011-09-07 11:30:00,27.25,27.28,27.24,27.28,40500.0,18.503,18.5234,18.4962,18.5234,40500.0
2011-09-07 11:35:00,27.27,27.28,27.26,27.27,48300.0,18.5166,18.5234,18.5098,18.5166,48300.0
2011-09-07 11:40:00,27.27,27.28,27.26,27.28,28800.0,18.5166,18.5234,18.5098,18.5234,28800.0
2011-09-07 11:45:00,27.28,27.29,27.27,27.27,22400.0,18.5234,18.5302,18.5166,18.5166,22400.0
2011-09-07 11:50:00,27.28,27.29,27.26,27.26,26000.0,18.5234,18.5302,18.5098,18.5098,26000.0
2011-09-07 11:55:00,27.27,27.27,27.23,27.24,28900.0,18.5166,18.5166,18.4894,18.4962,28900.0
2011-09-07 12:00:00,27.24,27.25,27.23,27.24,15600.0,18.4962,18.503,18.4894,18.4962,15600.0
2011-09-07 12:05:00,27.23,27.25,27.23,27.23,20300.0,18.4894,18.503,18.4894,18.4894,20300.0
2011-09-07 12:10:00,27.24,27.26,27.23,27.26,23100.0,18.4962,18.5098,18.4894,18.5098,23100.0
2011-09-07 12:15:00,27.26,27.27,27.24,27.24,26200.0,18.5098,18.5166,18.4962,18.4962,26200.0
2011-09-07 12:20:00,27.24,27.24,27.21,27.22,33400.0,18.4962,18.4962,18.4758,18.4826,33400.0
2011-09-07 12:25:00,27.23,27.23,27.21,27.22,16800.0,18.4894,18.4894,18.4758,18.4826,16800.0
2011-09-07 12:30:00,27.23,27.27,27.22,27.26,48800.0,18.4894,18.5166,18.4826,18.5098,48800.0
2011-09-07 12:35:00,27.26,27.28,27.25,27.28,25000.0,18.5098,18.5234,18.503,18.5234,25000.0
2011-09-07 12:40:00,27.28,27.28,27.26,27.27,25300.0,18.5234,18.5234,18.5098,18.5166,25300.0
2011-09-07 12:45:00,27.26,27.28,27.25,27.25,24200.0,18.5098,18.5234,18.503,18.503,24200.0
2011-09-07 12:50:00,27.26,27.26,27.25,27.26,13100.0,18.5098,18.5098,18.503,18.5098,13100.0
2011-09-07 12:55:00,27.25,27.27,27.25,27.27,24500.0,18.503,18.5166,18.503,18.5166,24500.0
2011-09-07 13:00:00,27.27,27.27,27.25,27.25,13100.0,18.5166,18.5166,18.503,18.503,13100.0
2011-09-07 13:05:00,27.26,27.26,27.25,27.25,18300.0,18.5098,18.5098,18.503,18.503,18300.0
2011-09-07 13:10:00,27.24,27.25,27.24,27.24,20900.0,18.4962,18.503,18.4962,18.4962,20900.0
2011-09-07 13:15:00,27.24,27.28,27.24,27.27,34400.0,18.4962,18.5234,18.4962,18.5166,34400.0
2011-09-07 13:20:00,27.27,27.28,27.26,27.27,16900.0,18.5166,18.5234,18.5098,18.5166,16900.0
2011-09-07 13:25:00,27.27,27.27,27.25,27.25,14700.0,18.5166,18.5166,18.503,18.503,14700.0
2011-09-07 13:30:00,27.25,27.25,27.23,27.23,20800.0,18.503,18.503,18.4894,18.4894,20800.0
2011-09-07 13:35:00,27.24,27.24,27.23,27.24,16900.0,18.4962,18.4962,18.4894,18.4962,16900.0
2011-09-07 13:40:00,27.23,27.25,27.23,27.24,33500.0,18.4894,18.503,18.4894,18.4962,33500.0
2011-09-07 13:45:00,27.25,27.26,27.24,27.26,25200.0,18.503,18.5098,18.4962,18.5098,25200.0
2011-09-07 13:50:00,27.26,27.28,27.25,27.28,25200.0,18.5098,18.5234,18.503,18.5234,25200.0
2011-09-07 13:55:00,27.28,27.31,27.27,27.29,35800.0,18.5234,18.5437,18.5166,18.5302,35800.0
2011-09-07 14:00:00,27.29,27.33,27.27,27.33,33200.0,18.5302,18.5573,18.5166,18.5573,33200.0
2011-09-07 14:05:00,27.33,27.35,27.33,27.34,50300.0,18.5573,18.5709,18.5573,18.5641,50300.0
2011-09-07 14:10:00,27.34,27.35,27.31,27.32,32300.0,18.5641,18.5709,18.5437,18.5505,32300.0
2011-09-07 14:15:00,27.33,27.35,27.31,27.33,33800.0,18.5573,18.5709,18.5437,18.5573,33800.0
2011-09-07 14:20:00,27.33,27.33,27.3,27.31,26400.0,18.5573,18.5573,18.5369,18.5437,26400.0
2011-09-07 14:25:00,27.32,27.34,27.32,27.33,31400.0,18.5505,18.5641,18.5505,18.5573,31400.0
2011-09-07 14:30:00,27.33,27.34,27.32,27.33,36300.0,18.5573,18.5641,18.5505,18.5573,36300.0
2011-09-07 14:35:00,27.34,27.34,27.32,27.34,27900.0,18.5641,18.5641,18.5505,18.5641,27900.0
2011-09-07 14:40:00,27.33,27.34,27.33,27.34,21600.0,18.5573,18.5641,18.5573,18.5641,21600.0
2011-09-07 14:45:00,27.34,27.34,27.33,27.34,15600.0,18.5641,18.5641,18.5573,18.5641,15600.0
2011-09-07 14:50:00,27.34,27.34,27.31,27.31,32900.0,18.5641,18.5641,18.5437,18.5437,32900.0
2011-09-07 14:55:00,27.31,27.34,27.31,27.33,35300.0,18.5437,18.5641,18.5437,18.5573,35300.0
2011-09-07 15:00:00,27.33,27.33,27.32,27.32,34100.0,18.5573,18.5573,18.5505,18.5505,34100.0
2011-09-07 15:05:00,27.32,27.32,27.26,27.3,130900.0,18.5505,18.5505,18.5098,18.5369,130900.0
2011-09-07 15:10:00,27.3,27.31,27.27,27.29,44100.0,18.5369,18.5437,18.5166,18.5302,44100.0
2011-09-07 15:15:00,27.29,27.29,27.27,27.28,29900.0,18.5302,18.5302,18.5166,18.5234,29900.0
2011-09-07 15:20:00,27.27,27.27,27.21,27.22,71300.0,18.5166,18.5166,18.4758,18.4826,71300.0
2011-09-07 15:25:00,27.21,27.23,27.21,27.23,91700.0,18.4758,18.4894,18.4758,18.4894,91700.0
2011-09-07 15:30:00,27.23,27.25,27.22,27.24,131700.0,18.4894,18.503,18.4826,18.4962,131700.0
2011-09-07 15:35:00,27.24,27.26,27.22,27.24,123700.0,18.4962,18.5098,18.4826,18.4962,123700.0
2011-09-07 15:40:00,27.23,27.27,27.23,27.26,92100.0,18.4894,18.5166,18.4894,18.5098,92100.0
2011-09-07 15:45:00,27.25,27.26,27.22,27.22,127400.0,18.503,18.5098,18.4826,18.4826,127400.0
2011-09-07 15:50:00,27.23,27.24,27.22,27.24,104600.0,18.4894,18.4962,18.4826,18.4962,104600.0
2011-09-07 15:55:00,27.24,27.3,27.24,27.3,237800.0,18.4962,18.5369,18.4962,18.5369,237800.0
2011-09-08 09:30:00,27.27,27.27,27.15,27.17,47400.0,18.5166,18.5166,18.4351,18.4487,47400.0
2011-09-08 09:35:00,27.17,27.21,27.15,27.16,52500.0,18.4487,18.4758,18.4351,18.4419,52500.0
2011-09-08 09:40:00,27.16,27.21,27.16,27.2,31900.0,18.4419,18.4758,18.4419,18.469,31900.0
2011-09-08 09:45:00,27.2,27.23,27.19,27.21,51400.0,18.469,18.4894,18.4623,18.4758,51400.0
2011-09-08 09:50:00,27.21,27.23,27.16,27.16,41900.0,18.4758,18.4894,18.4419,18.4419,41900.0
2011-09-08 09:55:00,27.16,27.18,27.15,27.18,47300.0,18.4419,18.4555,18.4351,18.4555,47300.0
2011-09-08 10:00:00,27.17,27.18,27.11,27.11,79600.0,18.4487,18.4555,18.4079,18.4079,79600.0
2011-09-08 10:05:00,27.11,27.16,27.1,27.16,62400.0,18.4079,18.4419,18.4011,18.4419,62400.0
2011-09-08 10:10:00,27.15,27.16,27.09,27.11,84600.0,18.4351,18.4419,18.3944,18.4079,84600.0
2011-09-08 10:15:00,27.11,27.13,27.08,27.12,41100.0,18.4079,18.4215,18.3876,18.4147,41100.0
2011-09-08 10:20:00,27.12,27.12,27.09,27.09,28900.0,18.4147,18.4147,18.3944,18.3944,28900.0
2011-09-08 10:25:00,27.09,27.1,27.05,27.05,67500.0,18.3944,18.4011,18.3672,18.3672,67500.0
2011-09-08 10:30:00,27.05,27.1,27.02,27.09,91800.0,18.3672,18.4011,18.3468,18.3944,91800.0
2011-09-08 10:35:00,27.09,27.1,27.08,27.09,55500.0,18.3944,18.4011,18.3876,18.3944,55500.0
2011-09-08 10:40:00,27.09,27.12,27.08,27.1,40300.0,18.3944,18.4147,18.3876,18.4011,40300.0
2011-09-08 10:45:00,27.11,27.11,27.1,27.1,50000.0,18.4079,18.4079,18.4011,18.4011,50000.0
2011-09-08 10:50:00,27.09,27.1,27.07,27.09,58200.0,18.3944,18.4011,18.3808,18.3944,58200.0
2011-09-08 10:55:00,27.1,27.16,27.1,27.15,50400.0,18.4011,18.4419,18.4011,18.4351,50400.0
2011-09-08 11:00:00,27.15,27.17,27.14,27.16,51100.0,18.4351,18.4487,18.4283,18.4419,51100.0
2011-09-08 11:05:00,27.16,27.18,27.15,27.18,41900.0,18.4419,18.4555,18.4351,18.4555,41900.0
2011-09-08 11:10:00,27.18,27.18,27.12,27.12,28000.0,18.4555,18.4555,18.4147,18.4147,28000.0
2011-09-08 11:15:00,27.12,27.12,27.09,27.11,54500.0,18.4147,18.4147,18.3944,18.4079,54500.0
2011-09-08 11:20:00,27.11,27.11,27.09,27.09,20200.0,18.4079,18.4079,18.3944,18.3944,20200.0
2011-09-08 11:25:00,27.09,27.1,27.07,27.1,40500.0,18.3944,18.4011,18.3808,18.4011,40500.0
2011-09-08 11:30:00,27.09,27.13,27.09,27.13,34800.0,18.3944,18.4215,18.3944,18.4215,34800.0
2011-09-08 11:35:00,27.14,27.19,27.13,27.18,52500.0,18.4283,18.4623,18.4215,18.4555,52500.0
2011-09-08 11:40:00,27.18,27.19,27.13,27.13,55000.0,18.4555,18.4623,18.4215,18.4215,55000.0
2011-09-08 11:45:00,27.13,27.14,27.1,27.13,30600.0,18.4215,18.4283,18.4011,18.4215,30600.0
2011-09-08 11:50:00,27.13,27.17,27.12,27.12,43400.0,18.4215,18.4487,18.4147,18.4147,43400.0
2011-09-08 11:55:00,27.13,27.13,27.07,27.09,65200.0,18.4215,18.4215,18.3808,18.3944,65200.0
2011-09-08 12:00:00,27.08,27.09,27.05,27.08,34300.0,18.3876,18.3944,18.3672,18.3876,34300.0
2011-09-08 12:05:00,27.08,27.09,27.04,27.08,48700.0,18.3876,18.3944,18.3604,18.3876,48700.0
2011-09-08 12:10:00,27.08,27.09,27.06,27.08,54200.0,18.3876,18.3944,18.374,18.3876,54200.0
2011-09-08 12:15:00,27.08,27.08,27.07,27.07,24400.0,18.3876,18.3876,18.3808,18.3808,24400.0
2011-09-08 12:20:00,27.08,27.1,27.07,27.07,32300.0,18.3876,18.4011,18.3808,18.3808,32300.0
2011-09-08 12:25:00,27.07,27.08,27.05,27.07,25100.0,18.3808,18.3876,18.3672,18.3808,25100.0
2011-09-08 12:30:00,27.06,27.07,27.02,27.04,28200.0,18.374,18.3808,18.3468,18.3604,28200.0
2011-09-08 12:35:00,27.04,27.11,27.04,27.11,26800.0,18.3604,18.4079,18.3604,18.4079,26800.0
2011-09-08 12:40:00,27.1,27.11,27.09,27.09,26100.0,18.4011,18.4079,18.3944,18.3944,26100.0
2011-09-08 12:45:00,27.1,27.1,27.06,27.08,37000.0,18.4011,18.4011,18.374,18.3876,37000.0
2011-09-08 12:50:00,27.08,27.11,27.08,27.11,36500.0,18.3876,18.4079,18.3876,18.4079,36500.0
2011-09-08 12:55:00,27.11,27.12,27.08,27.11,27200.0,18.4079,18.4147,18.3876,18.4079,27200.0
2011-09-08 13:00:00,27.12,27.12,27.1,27.1,29200.0,18.4147,18.4147,18.4011,18.4011,29200.0
2011-09-08 13:05:00,27.11,27.14,27.1,27.1,32600.0,18.4079,18.4283,18.4011,18.4011,32600.0
2011-09-08 13:10:00,27.1,27.11,27.08,27.08,26300.0,18.4011,18.4079,18.3876,18.3876,26300.0
2011-09-08 13:15:00,27.08,27.08,27.05,27.07,36500.0,18.3876,18.3876,18.3672,18.3808,36500.0
2011-09-08 13:20:00,27.07,27.08,27.05,27.05,19200.0,18.3808,18.3876,18.3672,18.3672,19200.0
2011-09-08 13:25:00,27.05,27.07,27.04,27.05,42700.0,18.3672,18.3808,18.3604,18.3672,42700.0
2011-09-08 13:30:00,27.06,27.09,27.0,27.02,127900.0,18.374,18.3944,18.3332,18.3468,127900.0
2011-09-08 13:35:00,27.03,27.05,27.02,27.05,47800.0,18.3536,18.3672,18.3468,18.3672,47800.0
2011-09-08 13:40:00,27.05,27.05,26.94,26.95,48200.0,18.3672,18.3672,18.2925,18.2993,48200.0
2011-09-08 13:45:00,26.94,26.98,26.93,26.97,32600.0,18.2925,18.3197,18.2857,18.3129,32600.0
2011-09-08 13:50:00,26.96,27.0,26.92,27.0,40900.0,18.3061,18.3332,18.2789,18.3332,40900.0
2011-09-08 13:55:00,27.0,27.0,26.97,26.98,23600.0,18.3332,18.3332,18.3129,18.3197,23600.0
2011-09-08 14:00:00,26.98,26.99,26.94,26.98,52700.0,18.3197,18.3264,18.2925,18.3197,52700.0
2011-09-08 14:05:00,26.98,27.0,26.94,26.95,52400.0,18.3197,18.3332,18.2925,18.2993,52400.0
2011-09-08 14:10:00,26.95,26.96,26.92,26.95,34700.0,18.2993,18.3061,18.2789,18.2993,34700.0
2011-09-08 14:15:00,26.95,26.97,26.93,26.93,34200.0,18.2993,18.3129,18.2857,18.2857,34200.0
2011-09-08 14:20:00,26.94,26.94,26.84,26.85,71900.0,18.2925,18.2925,18.2246,18.2314,71900.0
2011-09-08 14:25:00,26.85,26.89,26.83,26.89,53800.0,18.2314,18.2585,18.2178,18.2585,53800.0
2011-09-08 14:30:00,26.88,26.91,26.87,26.9,72700.0,18.2518,18.2721,18.245,18.2653,72700.0
2011-09-08 14:35:00,26.9,26.9,26.85,26.87,67300.0,18.2653,18.2653,18.2314,18.245,67300.0
2011-09-08 14:40:00,26.86,26.88,26.85,26.86,76000.0,18.2382,18.2518,18.2314,18.2382,76000.0
2011-09-08 14:45:00,26.86,26.87,26.78,26.78,130600.0,18.2382,18.245,18.1839,18.1839,130600.0
2011-09-08 14:50:00,26.78,26.81,26.74,26.76,60200.0,18.1839,18.2042,18.1567,18.1703,60200.0
2011-09-08 14:55:00,26.76,26.76,26.74,26.75,73900.0,18.1703,18.1703,18.1567,18.1635,73900.0
2011-09-08 15:00:00,26.75,26.78,26.75,26.76,75100.0,18.1635,18.1839,18.1635,18.1703,75100.0
2011-09-08 15:05:00,26.76,26.76,26.71,26.72,86000.0,18.1703,18.1703,18.1363,18.1431,86000.0
2011-09-08 15:10:00,26.73,26.73,26.7,26.7,79700.0,18.1499,18.1499,18.1295,18.1295,79700.0
2011-09-08 15:15:00,26.7,26.72,26.67,26.72,125000.0,18.1295,18.1431,18.1092,18.1431,125000.0
2011-09-08 15:20:00,26.72,26.77,26.72,26.77,77600.0,18.1431,18.1771,18.1431,18.1771,77600.0
2011-09-08 15:25:00,26.77,26.83,26.76,26.83,79000.0,18.1771,18.2178,18.1703,18.2178,79000.0
2011-09-08 15:30:00,26.83,26.87,26.8,26.85,122000.0,18.2178,18.245,18.1974,18.2314,122000.0
2011-09-08 15:35:00,26.86,26.9,26.85,26.89,146400.0,18.2382,18.2653,18.2314,18.2585,146400.0
2011-09-08 15:40:00,26.9,26.95,26.89,26.94,171900.0,18.2653,18.2993,18.2585,18.2925,171900.0
2011-09-08 15:45:00,26.94,26.96,26.91,26.93,188900.0,18.2925,18.3061,18.2721,18.2857,188900.0
2011-09-08 15:50:00,26.93,26.93,26.86,26.88,155700.0,18.2857,18.2857,18.2382,18.2518,155700.0
2011-09-08 15:55:00,26.87,26.9,26.86,26.86,230800.0,18.245,18.2653,18.2382,18.2382,230800.0
2011-09-09 09:30:00,26.78,26.78,26.6,26.61,82600.0,18.1839,18.1839,18.0616,18.0684,82600.0
2011-09-09 09:35:00,26.6,26.63,26.55,26.58,49200.0,18.0616,18.082,18.0277,18.0481,49200.0
2011-09-09 09:40:00,26.59,26.6,26.53,26.57,54700.0,18.0548,18.0616,18.0141,18.0413,54700.0
2011-09-09 09:45:00,26.57,26.65,26.56,26.65,66000.0,18.0413,18.0956,18.0345,18.0956,66000.0
2011-09-09 09:50:00,26.66,26.66,26.57,26.6,44600.0,18.1024,18.1024,18.0413,18.0616,44600.0
2011-09-09 09:55:00,26.6,26.62,26.59,26.59,36700.0,18.0616,18.0752,18.0548,18.0548,36700.0
2011-09-09 10:00:00,26.59,26.66,26.59,26.61,57400.0,18.0548,18.1024,18.0548,18.0684,57400.0
2011-09-09 10:05:00,26.61,26.66,26.6,26.6,141900.0,18.0684,18.1024,18.0616,18.0616,141900.0
2011-09-09 10:10:00,26.61,26.63,26.57,26.57,60400.0,18.0684,18.082,18.0413,18.0413,60400.0
2011-09-09 10:15:00,26.57,26.58,26.54,26.57,133600.0,18.0413,18.0481,18.0209,18.0413,133600.0
2011-09-09 10:20:00,26.57,26.59,26.56,26.58,78600.0,18.0413,18.0548,18.0345,18.0481,78600.0
2011-09-09 10:25:00,26.59,26.61,26.59,26.6,48200.0,18.0548,18.0684,18.0548,18.0616,48200.0
2011-09-09 10:30:00,26.61,26.61,26.56,26.56,54500.0,18.0684,18.0684,18.0345,18.0345,54500.0
2011-09-09 10:35:00,26.57,26.58,26.55,26.57,116500.0,18.0413,18.0481,18.0277,18.0413,116500.0
2011-09-09 10:40:00,26.57,26.58,26.56,26.56,72700.0,18.0413,18.0481,18.0345,18.0345,72700.0
2011-09-09 10:45:00,26.56,26.62,26.56,26.61,108300.0,18.0345,18.0752,18.0345,18.0684,108300.0
2011-09-09 10:50:00,26.61,26.64,26.6,26.62,58900.0,18.0684,18.0888,18.0616,18.0752,58900.0
2011-09-09 10:55:00,26.62,26.64,26.61,26.62,47500.0,18.0752,18.0888,18.0684,18.0752,47500.0
2011-09-09 11:00:00,26.62,26.63,26.59,26.61,38100.0,18.0752,18.082,18.0548,18.0684,38100.0
2011-09-09 11:05:00,26.62,26.63,26.59,26.62,49200.0,18.0752,18.082,18.0548,18.0752,49200.0
2011-09-09 11:10:00,26.62,26.62,26.54,26.55,105000.0,18.0752,18.0752,18.0209,18.0277,105000.0
2011-09-09 11:15:00,26.56,26.58,26.54,26.56,42400.0,18.0345,18.0481,18.0209,18.0345,42400.0
2011-09-09 11:20:00,26.55,26.56,26.5,26.52,166100.0,18.0277,18.0345,17.9937,18.0073,166100.0
2011-09-09 11:25:00,26.52,26.56,26.51,26.54,58500.0,18.0073,18.0345,18.0005,18.0209,58500.0
2011-09-09 11:30:00,26.54,26.59,26.54,26.58,44700.0,18.0209,18.0548,18.0209,18.0481,44700.0
2011-09-09 11:35:00,26.59,26.59,26.56,26.58,66400.0,18.0548,18.0548,18.0345,18.0481,66400.0
2011-09-09 11:40:00,26.57,26.58,26.51,26.54,48200.0,18.0413,18.0481,18.0005,18.0209,48200.0
2011-09-09 11:45:00,26.54,26.55,26.5,26.5,38600.0,18.0209,18.0277,17.9937,17.9937,38600.0
2011-09-09 11:50:00,26.51,26.55,26.5,26.55,170200.0,18.0005,18.0277,17.9937,18.0277,170200.0
2011-09-09 11:55:00,26.54,26.58,26.54,26.54,46500.0,18.0209,18.0481,18.0209,18.0209,46500.0
2011-09-09 12:00:00,26.54,26.55,26.5,26.52,43300.0,18.0209,18.0277,17.9937,18.0073,43300.0
2011-09-09 12:05:00,26.52,26.53,26.5,26.51,97700.0,18.0073,18.0141,17.9937,18.0005,97700.0
2011-09-09 12:10:00,26.5,26.51,26.5,26.5,31500.0,17.9937,18.0005,17.9937,17.9937,31500.0
2011-09-09 12:15:00,26.5,26.52,26.5,26.5,87100.0,17.9937,18.0073,17.9937,17.9937,87100.0
2011-09-09 12:20:00,26.5,26.52,26.5,26.51,59100.0,17.9937,18.0073,17.9937,18.0005,59100.0
2011-09-09 12:25:00,26.51,26.52,26.5,26.51,27100.0,18.0005,18.0073,17.9937,18.0005,27100.0
2011-09-09 12:30:00,26.51,26.52,26.5,26.51,97700.0,18.0005,18.0073,17.9937,18.0005,97700.0
2011-09-09 12:35:00,26.5,26.52,26.49,26.52,88200.0,17.9937,18.0073,17.9869,18.0073,88200.0
2011-09-09 12:40:00,26.53,26.54,26.51,26.54,57100.0,18.0141,18.0209,18.0005,18.0209,57100.0
2011-09-09 12:45:00,26.54,26.56,26.53,26.53,47300.0,18.0209,18.0345,18.0141,18.0141,47300.0
2011-09-09 12:50:00,26.53,26.53,26.49,26.5,36000.0,18.0141,18.0141,17.9869,17.9937,36000.0
2011-09-09 12:55:00,26.5,26.59,26.5,26.59,108400.0,17.9937,18.0548,17.9937,18.0548,108400.0
2011-09-09 13:00:00,26.58,26.59,26.52,26.54,53200.0,18.0481,18.0548,18.0073,18.0209,53200.0
2011-09-09 13:05:00,26.54,26.55,26.52,26.53,36600.0,18.0209,18.0277,18.0073,18.0141,36600.0
2011-09-09 13:10:00,26.53,26.6,26.51,26.59,37100.0,18.0141,18.0616,18.0005,18.0548,37100.0
2011-09-09 13:15:00,26.59,26.61,26.55,26.55,45100.0,18.0548,18.0684,18.0277,18.0277,45100.0
2011-09-09 13:20:00,26.56,26.57,26.54,26.55,50300.0,18.0345,18.0413,18.0209,18.0277,50300.0
2011-09-09 13:25:00,26.55,26.59,26.54,26.59,30600.0,18.0277,18.0548,18.0209,18.0548,30600.0
2011-09-09 13:30:00,26.59,26.59,26.58,26.58,61300.0,18.0548,18.0548,18.0481,18.0481,61300.0
2011-09-09 13:35:00,26.58,26.59,26.57,26.58,67700.0,18.0481,18.0548,18.0413,18.0481,67700.0
2011-09-09 13:40:00,26.58,26.59,26.57,26.58,36300.0,18.0481,18.0548,18.0413,18.0481,36300.0
2011-09-09 13:45:00,26.58,26.58,26.55,26.55,72200.0,18.0481,18.0481,18.0277,18.0277,72200.0
2011-09-09 13:50:00,26.55,26.57,26.54,26.57,27000.0,18.0277,18.0413,18.0209,18.0413,27000.0
2011-09-09 13:55:00,26.57,26.57,26.54,26.55,35500.0,18.0413,18.0413,18.0209,18.0277,35500.0
2011-09-09 14:00:00,26.55,26.56,26.53,26.56,71600.0,18.0277,18.0345,18.0141,18.0345,71600.0
2011-09-09 14:05:00,26.56,26.59,26.55,26.59,41200.0,18.0345,18.0548,18.0277,18.0548,41200.0
2011-09-09 14:10:00,26.59,26.59,26.51,26.53,49000.0,18.0548,18.0548,18.0005,18.0141,49000.0
2011-09-09 14:15:00,26.53,26.56,26.52,26.54,45400.0,18.0141,18.0345,18.0073,18.0209,45400.0
2011-09-09 14:20:00,26.54,26.58,26.54,26.58,64200.0,18.0209,18.0481,18.0209,18.0481,64200.0
2011-09-09 14:25:00,26.58,26.59,26.55,26.55,51500.0,18.0481,18.0548,18.0277,18.0277,51500.0
2011-09-09 14:30:00,26.55,26.56,26.52,26.52,59300.0,18.0277,18.0345,18.0073,18.0073,59300.0
2011-09-09 14:35:00,26.53,26.54,26.51,26.53,92000.0,18.0141,18.0209,18.0005,18.0141,92000.0
2011-09-09 14:40:00,26.53,26.61,26.53,26.59,65500.0,18.0141,18.0684,18.0141,18.0548,65500.0
2011-09-09 14:45:00,26.6,26.6,26.56,26.56,32400.0,18.0616,18.0616,18.0345,18.0345,32400.0
2011-09-09 14:50:00,26.56,26.56,26.53,26.54,58400.0,18.0345,18.0345,18.0141,18.0209,58400.0
2011-09-09 14:55:00,26.54,26.55,26.53,26.55,94100.0,18.0209,18.0277,18.0141,18.0277,94100.0
2011-09-09 15:00:00,26.54,26.57,26.52,26.57,101000.0,18.0209,18.0413,18.0073,18.0413,101000.0
2011-09-09 15:05:00,26.57,26.58,26.57,26.58,78700.0,18.0413,18.0481,18.0413,18.0481,78700.0
2011-09-09 15:10:00,26.58,26.6,26.56,26.6,99400.0,18.0481,18.0616,18.0345,18.0616,99400.0
2011-09-09 15:15:00,26.6,26.65,26.59,26.64,140000.0,18.0616,18.0956,18.0548,18.0888,140000.0
2011-09-09 15:20:00,26.64,26.65,26.61,26.61,71700.0,18.0888,18.0956,18.0684,18.0684,71700.0
2011-09-09 15:25:00,26.62,26.63,26.61,26.61,125800.0,18.0752,18.082,18.0684,18.0684,125800.0
2011-09-09 15:30:00,26.61,26.66,26.59,26.65,208600.0,18.0684,18.1024,18.0548,18.0956,208600.0
2011-09-09 15:35:00,26.64,26.7,26.64,26.7,108800.0,18.0888,18.1295,18.0888,18.1295,108800.0
2011-09-09 15:40:00,26.7,26.71,26.67,26.7,240100.0,18.1295,18.1363,18.1092,18.1295,240100.0
2011-09-09 15:45:00,26.7,26.7,26.67,26.69,390800.0,18.1295,18.1295,18.1092,18.1227,390800.0
2011-09-09 15:50:00,26.69,26.72,26.67,26.72,329100.0,18.1227,18.1431,18.1092,18.1431,329100.0
2011-09-09 15:55:00,26.71,26.72,26.65,26.66,824400.0,18.1363,18.1431,18.0956,18.1024,824400.0
2011-09-12 09:30:00,26.46,26.58,26.46,26.48,70000.0,17.9666,18.0481,17.9666,17.9802,70000.0
2011-09-12 09:35:00,26.49,26.52,26.43,26.51,84900.0,17.9869,18.0073,17.9462,18.0005,84900.0
2011-09-12 09:40:00,26.51,26.52,26.46,26.48,35700.0,18.0005,18.0073,17.9666,17.9802,35700.0
2011-09-12 09:45:00,26.48,26.51,26.45,26.45,22500.0,17.9802,18.0005,17.9598,17.9598,22500.0
2011-09-12 09:50:00,26.45,26.46,26.43,26.43,57900.0,17.9598,17.9666,17.9462,17.9462,57900.0
2011-09-12 09:55:00,26.43,26.58,26.43,26.56,38000.0,17.9462,18.0481,17.9462,18.0345,38000.0
2011-09-12 10:00:00,26.56,26.56,26.5,26.52,32500.0,18.0345,18.0345,17.9937,18.0073,32500.0
2011-09-12 10:05:00,26.52,26.63,26.52,26.59,38500.0,18.0073,18.082,18.0073,18.0548,38500.0
2011-09-12 10:10:00,26.59,26.62,26.51,26.51,36900.0,18.0548,18.0752,18.0005,18.0005,36900.0
2011-09-12 10:15:00,26.51,26.53,26.45,26.46,39100.0,18.0005,18.0141,17.9598,17.9666,39100.0
2011-09-12 10:20:00,26.46,26.49,26.42,26.43,49600.0,17.9666,17.9869,17.9394,17.9462,49600.0
2011-09-12 10:25:00,26.43,26.47,26.43,26.45,35900.0,17.9462,17.9734,17.9462,17.9598,35900.0
2011-09-12 10:30:00,26.45,26.47,26.44,26.46,27500.0,17.9598,17.9734,17.953,17.9666,27500.0
2011-09-12 10:35:00,26.46,26.54,26.45,26.54,40400.0,17.9666,18.0209,17.9598,18.0209,40400.0
2011-09-12 10:40:00,26.54,26.56,26.47,26.48,28600.0,18.0209,18.0345,17.9734,17.9802,28600.0
2011-09-12 10:45:00,26.49,26.5,26.44,26.47,40400.0,17.9869,17.9937,17.953,17.9734,40400.0
2011-09-12 10:50:00,26.47,26.52,26.46,26.5,31900.0,17.9734,18.0073,17.9666,17.9937,31900.0
2011-09-12 10:55:00,26.51,26.53,26.48,26.48,63100.0,18.0005,18.0141,17.9802,17.9802,63100.0
2011-09-12 11:00:00,26.49,26.52,26.48,26.52,39600.0,17.9869,18.0073,17.9802,18.0073,39600.0
2011-09-12 11:05:00,26.52,26.56,26.52,26.55,31400.0,18.0073,18.0345,18.0073,18.0277,31400.0
2011-09-12 11:10:00,26.56,26.56,26.52,26.56,20200.0,18.0345,18.0345,18.0073,18.0345,20200.0
2011-09-12 11:15:00,26.56,26.58,26.54,26.54,27700.0,18.0345,18.0481,18.0209,18.0209,27700.0
2011-09-12 11:20:00,26.54,26.56,26.53,26.56,19500.0,18.0209,18.0345,18.0141,18.0345,19500.0
2011-09-12 11:25:00,26.57,26.6,26.57,26.57,21100.0,18.0413,18.0616,18.0413,18.0413,21100.0
2011-09-12 11:30:00,26.57,26.57,26.54,26.55,40100.0,18.0413,18.0413,18.0209,18.0277,40100.0
2011-09-12 11:35:00,26.55,26.58,26.54,26.58,24900.0,18.0277,18.0481,18.0209,18.0481,24900.0
2011-09-12 11:40:00,26.58,26.6,26.57,26.6,23400.0,18.0481,18.0616,18.0413,18.0616,23400.0
2011-09-12 11:45:00,26.6,26.6,26.56,26.56,12600.0,18.0616,18.0616,18.0345,18.0345,12600.0
2011-09-12 11:50:00,26.55,26.55,26.5,26.5,38200.0,18.0277,18.0277,17.9937,17.9937,38200.0
2011-09-12 11:55:00,26.49,26.51,26.47,26.47,17600.0,17.9869,18.0005,17.9734,17.9734,17600.0
2011-09-12 12:00:00,26.47,26.5,26.47,26.47,20700.0,17.9734,17.9937,17.9734,17.9734,20700.0
2011-09-12 12:05:00,26.47,26.51,26.46,26.5,68500.0,17.9734,18.0005,17.9666,17.9937,68500.0
2011-09-12 12:10:00,26.51,26.52,26.49,26.51,38900.0,18.0005,18.0073,17.9869,18.0005,38900.0
2011-09-12 12:15:00,26.51,26.55,26.51,26.54,18900.0,18.0005,18.0277,18.0005,18.0209,18900.0
2011-09-12 12:20:00,26.54,26.57,26.53,26.57,16500.0,18.0209,18.0413,18.0141,18.0413,16500.0
2011-09-12 12:25:00,26.57,26.61,26.57,26.61,28900.0,18.0413,18.0684,18.0413,18.0684,28900.0
2011-09-12 12:30:00,26.61,26.62,26.56,26.57,40300.0,18.0684,18.0752,18.0345,18.0413,40300.0
2011-09-12 12:35:00,26.58,26.58,26.56,26.56,6600.0,18.0481,18.0481,18.0345,18.0345,6600.0
2011-09-12 12:40:00,26.56,26.57,26.55,26.55,10500.0,18.0345,18.0413,18.0277,18.0277,10500.0
2011-09-12 12:45:00,26.55,26.58,26.55,26.57,17200.0,18.0277,18.0481,18.0277,18.0413,17200.0
2011-09-12 12:50:00,26.57,26.6,26.56,26.59,15600.0,18.0413,18.0616,18.0345,18.0548,15600.0
2011-09-12 12:55:00,26.59,26.61,26.57,26.61,14000.0,18.0548,18.0684,18.0413,18.0684,14000.0
2011-09-12 13:00:00,26.61,26.65,26.6,26.65,26700.0,18.0684,18.0956,18.0616,18.0956,26700.0
2011-09-12 13:05:00,26.65,26.65,26.61,26.61,23000.0,18.0956,18.0956,18.0684,18.0684,23000.0
2011-09-12 13:10:00,26.62,26.64,26.61,26.63,16300.0,18.0752,18.0888,18.0684,18.082,16300.0
2011-09-12 13:15:00,26.62,26.63,26.6,26.62,23800.0,18.0752,18.082,18.0616,18.0752,23800.0
2011-09-12 13:20:00,26.61,26.62,26.6,26.61,12200.0,18.0684,18.0752,18.0616,18.0684,12200.0
2011-09-12 13:25:00,26.61,26.63,26.6,26.61,16500.0,18.0684,18.082,18.0616,18.0684,16500.0
2011-09-12 13:30:00,26.61,26.61,26.56,26.57,30000.0,18.0684,18.0684,18.0345,18.0413,30000.0
2011-09-12 13:35:00,26.57,26.57,26.54,26.56,16500.0,18.0413,18.0413,18.0209,18.0345,16500.0
2011-09-12 13:40:00,26.56,26.58,26.55,26.58,19600.0,18.0345,18.0481,18.0277,18.0481,19600.0
2011-09-12 13:45:00,26.58,26.61,26.56,26.59,28000.0,18.0481,18.0684,18.0345,18.0548,28000.0
2011-09-12 13:50:00,26.59,26.62,26.59,26.6,23800.0,18.0548,18.0752,18.0548,18.0616,23800.0
2011-09-12 13:55:00,26.59,26.6,26.56,26.58,22600.0,18.0548,18.0616,18.0345,18.0481,22600.0
2011-09-12 14:00:00,26.58,26.59,26.51,26.52,31500.0,18.0481,18.0548,18.0005,18.0073,31500.0
2011-09-12 14:05:00,26.53,26.54,26.5,26.52,28100.0,18.0141,18.0209,17.9937,18.0073,28100.0
2011-09-12 14:10:00,26.52,26.52,26.47,26.51,36400.0,18.0073,18.0073,17.9734,18.0005,36400.0
2011-09-12 14:15:00,26.5,26.53,26.47,26.47,22200.0,17.9937,18.0141,17.9734,17.9734,22200.0
2011-09-12 14:20:00,26.47,26.55,26.47,26.52,29600.0,17.9734,18.0277,17.9734,18.0073,29600.0
2011-09-12 14:25:00,26.51,26.52,26.49,26.5,24200.0,18.0005,18.0073,17.9869,17.9937,24200.0
2011-09-12 14:30:00,26.5,26.52,26.49,26.52,85800.0,17.9937,18.0073,17.9869,18.0073,85800.0
2011-09-12 14:35:00,26.52,26.58,26.51,26.54,144900.0,18.0073,18.0481,18.0005,18.0209,144900.0
2011-09-12 14:40:00,26.55,26.6,26.55,26.57,88300.0,18.0277,18.0616,18.0277,18.0413,88300.0
2011-09-12 14:45:00,26.56,26.58,26.52,26.53,33300.0,18.0345,18.0481,18.0073,18.0141,33300.0
2011-09-12 14:50:00,26.53,26.53,26.5,26.51,55800.0,18.0141,18.0141,17.9937,18.0005,55800.0
2011-09-12 14:55:00,26.5,26.51,26.48,26.5,79900.0,17.9937,18.0005,17.9802,17.9937,79900.0
2011-09-12 15:00:00,26.5,26.52,26.47,26.49,65300.0,17.9937,18.0073,17.9734,17.9869,65300.0
2011-09-12 15:05:00,26.49,26.5,26.46,26.46,58200.0,17.9869,17.9937,17.9666,17.9666,58200.0
2011-09-12 15:10:00,26.48,26.5,26.47,26.49,58200.0,17.9802,17.9937,17.9734,17.9869,58200.0
2011-09-12 15:15:00,26.49,26.51,26.46,26.5,47300.0,17.9869,18.0005,17.9666,17.9937,47300.0
2011-09-12 15:20:00,26.5,26.57,26.47,26.56,83700.0,17.9937,18.0413,17.9734,18.0345,83700.0
2011-09-12 15:25:00,26.57,26.61,26.55,26.59,68700.0,18.0413,18.0684,18.0277,18.0548,68700.0
2011-09-12 15:30:00,26.59,26.65,26.57,26.62,179100.0,18.0548,18.0956,18.0413,18.0752,179100.0
2011-09-12 15:35:00,26.62,26.62,26.57,26.61,129500.0,18.0752,18.0752,18.0413,18.0684,129500.0
2011-09-12 15:40:00,26.61,26.7,26.6,26.67,106600.0,18.0684,18.1295,18.0616,18.1092,106600.0
2011-09-12 15:45:00,26.68,26.7,26.65,26.67,201800.0,18.116,18.1295,18.0956,18.1092,201800.0
2011-09-12 15:50:00,26.66,26.81,26.66,26.78,229600.0,18.1024,18.2042,18.1024,18.1839,229600.0
2011-09-12 15:55:00,26.78,26.79,26.75,26.79,271900.0,18.1839,18.1906,18.1635,18.1906,271900.0
2011-09-13 09:30:00,26.71,26.85,26.67,26.71,43700.0,18.1363,18.2314,18.1092,18.1363,43700.0
2011-09-13 09:35:00,26.7,26.71,26.57,26.59,31600.0,18.1295,18.1363,18.0413,18.0548,31600.0
2011-09-13 09:40:00,26.58,26.64,26.57,26.61,23200.0,18.0481,18.0888,18.0413,18.0684,23200.0
2011-09-13 09:45:00,26.6,26.7,26.57,26.65,40000.0,18.0616,18.1295,18.0413,18.0956,40000.0
2011-09-13 09:50:00,26.66,26.69,26.61,26.67,59900.0,18.1024,18.1227,18.0684,18.1092,59900.0
2011-09-13 09:55:00,26.67,26.8,26.67,26.8,23800.0,18.1092,18.1974,18.1092,18.1974,23800.0
2011-09-13 10:00:00,26.8,26.81,26.76,26.76,36600.0,18.1974,18.2042,18.1703,18.1703,36600.0
2011-09-13 10:05:00,26.78,26.82,26.76,26.79,50600.0,18.1839,18.211,18.1703,18.1906,50600.0
2011-09-13 10:10:00,26.79,26.82,26.75,26.77,30600.0,18.1906,18.211,18.1635,18.1771,30600.0
2011-09-13 10:15:00,26.77,26.79,26.76,26.79,30800.0,18.1771,18.1906,18.1703,18.1906,30800.0
2011-09-13 10:20:00,26.78,26.8,26.74,26.75,36600.0,18.1839,18.1974,18.1567,18.1635,36600.0
2011-09-13 10:25:00,26.75,26.79,26.72,26.73,25700.0,18.1635,18.1906,18.1431,18.1499,25700.0
2011-09-13 10:30:00,26.73,26.76,26.65,26.67,35400.0,18.1499,18.1703,18.0956,18.1092,35400.0
2011-09-13 10:35:00,26.66,26.67,26.62,26.65,32800.0,18.1024,18.1092,18.0752,18.0956,32800.0
2011-09-13 10:40:00,26.65,26.7,26.63,26.69,21800.0,18.0956,18.1295,18.082,18.1227,21800.0
2011-09-13 10:45:00,26.69,26.75,26.69,26.73,34900.0,18.1227,18.1635,18.1227,18.1499,34900.0
2011-09-13 10:50:00,26.72,26.75,26.65,26.66,33700.0,18.1431,18.1635,18.0956,18.1024,33700.0
2011-09-13 10:55:00,26.66,26.66,26.62,26.64,28700.0,18.1024,18.1024,18.0752,18.0888,28700.0
2011-09-13 11:00:00,26.64,26.67,26.59,26.6,33200.0,18.0888,18.1092,18.0548,18.0616,33200.0
2011-09-13 11:05:00,26.59,26.66,26.59,26.66,28100.0,18.0548,18.1024,18.0548,18.1024,28100.0
2011-09-13 11:10:00,26.65,26.67,26.64,26.67,16900.0,18.0956,18.1092,18.0888,18.1092,16900.0
2011-09-13 11:15:00,26.67,26.68,26.61,26.62,21000.0,18.1092,18.116,18.0684,18.0752,21000.0
2011-09-13 11:20:00,26.62,26.63,26.59,26.59,19900.0,18.0752,18.082,18.0548,18.0548,19900.0
2011-09-13 11:25:00,26.59,26.65,26.56,26.64,23200.0,18.0548,18.0956,18.0345,18.0888,23200.0
2011-09-13 11:30:00,26.65,26.69,26.65,26.69,19200.0,18.0956,18.1227,18.0956,18.1227,19200.0
2011-09-13 11:35:00,26.69,26.71,26.68,26.68,19800.0,18.1227,18.1363,18.116,18.116,19800.0
2011-09-13 11:40:00,26.69,26.71,26.66,26.71,21400.0,18.1227,18.1363,18.1024,18.1363,21400.0
2011-09-13 11:45:00,26.71,26.72,26.67,26.67,18000.0,18.1363,18.1431,18.1092,18.1092,18000.0
2011-09-13 11:50:00,26.67,26.7,26.65,26.7,29800.0,18.1092,18.1295,18.0956,18.1295,29800.0
2011-09-13 11:55:00,26.71,26.76,26.71,26.74,27400.0,18.1363,18.1703,18.1363,18.1567,27400.0
2011-09-13 12:00:00,26.74,26.75,26.67,26.69,55000.0,18.1567,18.1635,18.1092,18.1227,55000.0
2011-09-13 12:05:00,26.69,26.71,26.69,26.71,20000.0,18.1227,18.1363,18.1227,18.1363,20000.0
2011-09-13 12:10:00,26.72,26.75,26.7,26.75,18400.0,18.1431,18.1635,18.1295,18.1635,18400.0
2011-09-13 12:15:00,26.75,26.77,26.74,26.76,28100.0,18.1635,18.1771,18.1567,18.1703,28100.0
2011-09-13 12:20:00,26.76,26.76,26.72,26.73,34000.0,18.1703,18.1703,18.1431,18.1499,34000.0
2011-09-13 12:25:00,26.73,26.74,26.69,26.74,38400.0,18.1499,18.1567,18.1227,18.1567,38400.0
2011-09-13 12:30:00,26.73,26.74,26.72,26.72,20000.0,18.1499,18.1567,18.1431,18.1431,20000.0
2011-09-13 12:35:00,26.73,26.77,26.72,26.76,30700.0,18.1499,18.1771,18.1431,18.1703,30700.0
2011-09-13 12:40:00,26.76,26.77,26.75,26.76,15400.0,18.1703,18.1771,18.1635,18.1703,15400.0
2011-09-13 12:45:00,26.75,26.81,26.75,26.8,27000.0,18.1635,18.2042,18.1635,18.1974,27000.0
2011-09-13 12:50:00,26.8,26.81,26.79,26.81,18800.0,18.1974,18.2042,18.1906,18.2042,18800.0
2011-09-13 12:55:00,26.81,26.84,26.79,26.84,34200.0,18.2042,18.2246,18.1906,18.2246,34200.0
2011-09-13 13:00:00,26.84,26.86,26.83,26.85,19600.0,18.2246,18.2382,18.2178,18.2314,19600.0
2011-09-13 13:05:00,26.85,26.87,26.84,26.86,22500.0,18.2314,18.245,18.2246,18.2382,22500.0
2011-09-13 13:10:00,26.85,26.9,26.84,26.89,35400.0,18.2314,18.2653,18.2246,18.2585,35400.0
2011-09-13 13:15:00,26.89,26.91,26.86,26.87,43600.0,18.2585,18.2721,18.2382,18.245,43600.0
2011-09-13 13:20:00,26.87,26.87,26.84,26.86,28200.0,18.245,18.245,18.2246,18.2382,28200.0
2011-09-13 13:25:00,26.86,26.9,26.86,26.9,26500.0,18.2382,18.2653,18.2382,18.2653,26500.0
2011-09-13 13:30:00,26.9,26.9,26.88,26.89,18100.0,18.2653,18.2653,18.2518,18.2585,18100.0
2011-09-13 13:35:00,26.89,26.92,26.88,26.91,27700.0,18.2585,18.2789,18.2518,18.2721,27700.0
2011-09-13 13:40:00,26.92,26.93,26.91,26.93,25000.0,18.2789,18.2857,18.2721,18.2857,25000.0
2011-09-13 13:45:00,26.92,26.96,26.92,26.94,25800.0,18.2789,18.3061,18.2789,18.2925,25800.0
2011-09-13 13:50:00,26.95,26.96,26.94,26.96,29000.0,18.2993,18.3061,18.2925,18.3061,29000.0
2011-09-13 13:55:00,26.96,26.97,26.87,26.87,55700.0,18.3061,18.3129,18.245,18.245,55700.0
2011-09-13 14:00:00,26.87,26.88,26.86,26.87,24500.0,18.245,18.2518,18.2382,18.245,24500.0
2011-09-13 14:05:00,26.87,26.89,26.85,26.88,39100.0,18.245,18.2585,18.2314,18.2518,39100.0
2011-09-13 14:10:00,26.88,26.91,26.85,26.86,41400.0,18.2518,18.2721,18.2314,18.2382,41400.0
2011-09-13 14:15:00,26.86,26.89,26.86,26.87,26000.0,18.2382,18.2585,18.2382,18.245,26000.0
2011-09-13 14:20:00,26.87,26.94,26.87,26.93,29200.0,18.245,18.2925,18.245,18.2857,29200.0
2011-09-13 14:25:00,26.93,26.97,26.93,26.97,43800.0,18.2857,18.3129,18.2857,18.3129,43800.0
2011-09-13 14:30:00,26.96,26.99,26.96,26.97,23000.0,18.3061,18.3264,18.3061,18.3129,23000.0
2011-09-13 14:35:00,26.97,26.99,26.96,26.97,58700.0,18.3129,18.3264,18.3061,18.3129,58700.0
2011-09-13 14:40:00,26.96,26.97,26.96,26.96,17600.0,18.3061,18.3129,18.3061,18.3061,17600.0
2011-09-13 14:45:00,26.97,26.99,26.91,26.91,47100.0,18.3129,18.3264,18.2721,18.2721,47100.0
2011-09-13 14:50:00,26.92,26.93,26.89,26.91,44200.0,18.2789,18.2857,18.2585,18.2721,44200.0
2011-09-13 14:55:00,26.91,26.95,26.89,26.9,101500.0,18.2721,18.2993,18.2585,18.2653,101500.0
2011-09-13 15:00:00,26.89,26.95,26.89,26.94,74900.0,18.2585,18.2993,18.2585,18.2925,74900.0
2011-09-13 15:05:00,26.94,26.94,26.9,26.93,78300.0,18.2925,18.2925,18.2653,18.2857,78300.0
2011-09-13 15:10:00,26.92,26.93,26.89,26.9,53400.0,18.2789,18.2857,18.2585,18.2653,53400.0
2011-09-13 15:15:00,26.89,26.89,26.83,26.84,90700.0,18.2585,18.2585,18.2178,18.2246,90700.0
2011-09-13 15:20:00,26.84,26.85,26.82,26.83,57600.0,18.2246,18.2314,18.211,18.2178,57600.0
2011-09-13 15:25:00,26.84,26.89,26.79,26.88,91700.0,18.2246,18.2585,18.1906,18.2518,91700.0
2011-09-13 15:30:00,26.88,26.94,26.87,26.94,94500.0,18.2518,18.2925,18.245,18.2925,94500.0
2011-09-13 15:35:00,26.94,26.94,26.91,26.93,72600.0,18.2925,18.2925,18.2721,18.2857,72600.0
2011-09-13 15:40:00,26.92,26.98,26.89,26.96,92200.0,18.2789,18.3197,18.2585,18.3061,92200.0
2011-09-13 15:45:00,26.96,26.98,26.94,26.96,105700.0,18.3061,18.3197,18.2925,18.3061,105700.0
2011-09-13 15:50:00,26.97,26.98,26.91,26.94,106400.0,18.3129,18.3197,18.2721,18.2925,106400.0
2011-09-13 15:55:00,26.94,26.97,26.93,26.95,145500.0,18.2925,18.3129,18.2857,18.2993,145500.0
2011-09-14 09:30:00,26.9,27.13,26.9,27.13,63300.0,18.2653,18.4215,18.2653,18.4215,63300.0
2011-09-14 09:35:00,27.13,27.16,27.02,27.02,40400.0,18.4215,18.4419,18.3468,18.3468,40400.0
2011-09-14 09:40:00,27.01,27.05,26.96,26.98,30000.0,18.34,18.3672,18.3061,18.3197,30000.0
2011-09-14 09:45:00,26.99,27.15,26.99,27.12,37900.0,18.3264,18.4351,18.3264,18.4147,37900.0
2011-09-14 09:50:00,27.12,27.12,27.05,27.07,35800.0,18.4147,18.4147,18.3672,18.3808,35800.0
2011-09-14 09:55:00,27.08,27.16,27.06,27.06,36100.0,18.3876,18.4419,18.374,18.374,36100.0
2011-09-14 10:00:00,27.06,27.09,27.01,27.04,43400.0,18.374,18.3944,18.34,18.3604,43400.0
2011-09-14 10:05:00,27.03,27.04,27.01,27.02,59200.0,18.3536,18.3604,18.34,18.3468,59200.0
2011-09-14 10:10:00,27.02,27.1,27.02,27.07,29000.0,18.3468,18.4011,18.3468,18.3808,29000.0
2011-09-14 10:15:00,27.07,27.08,26.88,26.9,83500.0,18.3808,18.3876,18.2518,18.2653,83500.0
2011-09-14 10:20:00,26.9,26.96,26.8,26.96,81100.0,18.2653,18.3061,18.1974,18.3061,81100.0
2011-09-14 10:25:00,26.95,27.04,26.95,27.0,96200.0,18.2993,18.3604,18.2993,18.3332,96200.0
2011-09-14 10:30:00,27.0,27.03,26.95,27.0,39600.0,18.3332,18.3536,18.2993,18.3332,39600.0
2011-09-14 10:35:00,27.0,27.03,26.99,27.03,58400.0,18.3332,18.3536,18.3264,18.3536,58400.0
2011-09-14 10:40:00,27.03,27.05,26.97,26.97,40100.0,18.3536,18.3672,18.3129,18.3129,40100.0
2011-09-14 10:45:00,26.97,27.01,26.95,26.96,41400.0,18.3129,18.34,18.2993,18.3061,41400.0
2011-09-14 10:50:00,26.97,27.02,26.97,27.02,39300.0,18.3129,18.3468,18.3129,18.3468,39300.0
2011-09-14 10:55:00,27.02,27.03,26.99,27.03,40200.0,18.3468,18.3536,18.3264,18.3536,40200.0
2011-09-14 11:00:00,27.02,27.07,26.99,27.04,52100.0,18.3468,18.3808,18.3264,18.3604,52100.0
2011-09-14 11:05:00,27.05,27.07,27.04,27.05,28900.0,18.3672,18.3808,18.3604,18.3672,28900.0
2011-09-14 11:10:00,27.05,27.06,27.04,27.05,32700.0,18.3672,18.374,18.3604,18.3672,32700.0
2011-09-14 11:15:00,27.05,27.06,27.02,27.02,31400.0,18.3672,18.374,18.3468,18.3468,31400.0
2011-09-14 11:20:00,27.02,27.1,27.02,27.09,35900.0,18.3468,18.4011,18.3468,18.3944,35900.0
2011-09-14 11:25:00,27.09,27.12,27.08,27.12,53400.0,18.3944,18.4147,18.3876,18.4147,53400.0
2011-09-14 11:30:00,27.11,27.13,27.08,27.08,21900.0,18.4079,18.4215,18.3876,18.3876,21900.0
2011-09-14 11:35:00,27.08,27.11,27.08,27.1,30300.0,18.3876,18.4079,18.3876,18.4011,30300.0
2011-09-14 11:40:00,27.1,27.1,27.07,27.07,26800.0,18.4011,18.4011,18.3808,18.3808,26800.0
2011-09-14 11:45:00,27.07,27.08,27.06,27.07,30400.0,18.3808,18.3876,18.374,18.3808,30400.0
2011-09-14 11:50:00,27.07,27.11,27.07,27.1,50000.0,18.3808,18.4079,18.3808,18.4011,50000.0
2011-09-14 11:55:00,27.1,27.11,27.1,27.1,10500.0,18.4011,18.4079,18.4011,18.4011,10500.0
2011-09-14 12:00:00,27.11,27.12,27.1,27.11,22700.0,18.4079,18.4147,18.4011,18.4079,22700.0
2011-09-14 12:05:00,27.11,27.12,27.1,27.11,20100.0,18.4079,18.4147,18.4011,18.4079,20100.0
2011-09-14 12:10:00,27.11,27.13,27.09,27.11,38700.0,18.4079,18.4215,18.3944,18.4079,38700.0
2011-09-14 12:15:00,27.12,27.12,27.1,27.11,22800.0,18.4147,18.4147,18.4011,18.4079,22800.0
2011-09-14 12:20:00,27.1,27.11,27.1,27.11,15900.0,18.4011,18.4079,18.4011,18.4079,15900.0
2011-09-14 12:25:00,27.1,27.12,27.1,27.12,14100.0,18.4011,18.4147,18.4011,18.4147,14100.0
2011-09-14 12:30:00,27.12,27.14,27.12,27.14,58500.0,18.4147,18.4283,18.4147,18.4283,58500.0
2011-09-14 12:35:00,27.14,27.16,27.13,27.16,21100.0,18.4283,18.4419,18.4215,18.4419,21100.0
2011-09-14 12:40:00,27.16,27.18,27.15,27.18,36100.0,18.4419,18.4555,18.4351,18.4555,36100.0
2011-09-14 12:45:00,27.18,27.2,27.18,27.2,16500.0,18.4555,18.469,18.4555,18.469,16500.0
2011-09-14 12:50:00,27.2,27.2,27.16,27.16,40000.0,18.469,18.469,18.4419,18.4419,40000.0
2011-09-14 12:55:00,27.16,27.21,27.16,27.21,41200.0,18.4419,18.4758,18.4419,18.4758,41200.0
2011-09-14 13:00:00,27.21,27.22,27.2,27.2,31500.0,18.4758,18.4826,18.469,18.469,31500.0
2011-09-14 13:05:00,27.21,27.24,27.2,27.22,35300.0,18.4758,18.4962,18.469,18.4826,35300.0
2011-09-14 13:10:00,27.22,27.24,27.22,27.24,47100.0,18.4826,18.4962,18.4826,18.4962,47100.0
2011-09-14 13:15:00,27.24,27.25,27.22,27.25,33500.0,18.4962,18.503,18.4826,18.503,33500.0
2011-09-14 13:20:00,27.25,27.25,27.22,27.22,21700.0,18.503,18.503,18.4826,18.4826,21700.0
2011-09-14 13:25:00,27.22,27.23,27.2,27.22,32100.0,18.4826,18.4894,18.469,18.4826,32100.0
2011-09-14 13:30:00,27.22,27.24,27.22,27.24,14200.0,18.4826,18.4962,18.4826,18.4962,14200.0
2011-09-14 13:35:00,27.23,27.31,27.22,27.31,30700.0,18.4894,18.5437,18.4826,18.5437,30700.0
2011-09-14 13:40:00,27.31,27.33,27.3,27.32,56700.0,18.5437,18.5573,18.5369,18.5505,56700.0
2011-09-14 13:45:00,27.31,27.32,27.31,27.31,37500.0,18.5437,18.5505,18.5437,18.5437,37500.0
2011-09-14 13:50:00,27.31,27.34,27.31,27.31,72800.0,18.5437,18.5641,18.5437,18.5437,72800.0
2011-09-14 13:55:00,27.32,27.32,27.24,27.26,89100.0,18.5505,18.5505,18.4962,18.5098,89100.0
2011-09-14 14:00:00,27.27,27.28,27.26,27.26,88100.0,18.5166,18.5234,18.5098,18.5098,88100.0
2011-09-14 14:05:00,27.26,27.32,27.26,27.3,55300.0,18.5098,18.5505,18.5098,18.5369,55300.0
2011-09-14 14:10:00,27.31,27.31,27.29,27.31,46700.0,18.5437,18.5437,18.5302,18.5437,46700.0
2011-09-14 14:15:00,27.31,27.39,27.3,27.38,53800.0,18.5437,18.5981,18.5369,18.5913,53800.0
2011-09-14 14:20:00,27.38,27.39,27.37,27.38,28400.0,18.5913,18.5981,18.5845,18.5913,28400.0
2011-09-14 14:25:00,27.37,27.38,27.34,27.34,44100.0,18.5845,18.5913,18.5641,18.5641,44100.0
2011-09-14 14:30:00,27.34,27.34,27.31,27.33,37900.0,18.5641,18.5641,18.5437,18.5573,37900.0
2011-09-14 14:35:00,27.34,27.34,27.3,27.3,27400.0,18.5641,18.5641,18.5369,18.5369,27400.0
2011-09-14 14:40:00,27.3,27.36,27.3,27.36,38100.0,18.5369,18.5777,18.5369,18.5777,38100.0
2011-09-14 14:45:00,27.36,27.36,27.31,27.33,35400.0,18.5777,18.5777,18.5437,18.5573,35400.0
2011-09-14 14:50:00,27.32,27.37,27.32,27.37,45100.0,18.5505,18.5845,18.5505,18.5845,45100.0
2011-09-14 14:55:00,27.36,27.4,27.36,27.39,77400.0,18.5777,18.6048,18.5777,18.5981,77400.0
2011-09-14 15:00:00,27.4,27.42,27.38,27.41,74600.0,18.6048,18.6184,18.5913,18.6116,74600.0
2011-09-14 15:05:00,27.41,27.44,27.41,27.44,42800.0,18.6116,18.632,18.6116,18.632,42800.0
2011-09-14 15:10:00,27.44,27.49,27.44,27.48,65200.0,18.632,18.666,18.632,18.6592,65200.0
2011-09-14 15:15:00,27.49,27.53,27.48,27.51,66400.0,18.666,18.6931,18.6592,18.6795,66400.0
2011-09-14 15:20:00,27.51,27.52,27.45,27.47,122700.0,18.6795,18.6863,18.6388,18.6524,122700.0
2011-09-14 15:25:00,27.47,27.52,27.47,27.51,70800.0,18.6524,18.6863,18.6524,18.6795,70800.0
2011-09-14 15:30:00,27.52,27.54,27.5,27.52,99200.0,18.6863,18.6999,18.6727,18.6863,99200.0
2011-09-14 15:35:00,27.53,27.53,27.49,27.49,93100.0,18.6931,18.6931,18.666,18.666,93100.0
2011-09-14 15:40:00,27.48,27.5,27.42,27.42,121300.0,18.6592,18.6727,18.6184,18.6184,121300.0
2011-09-14 15:45:00,27.43,27.44,27.33,27.37,212800.0,18.6252,18.632,18.5573,18.5845,212800.0
2011-09-14 15:50:00,27.37,27.4,27.35,27.36,214500.0,18.5845,18.6048,18.5709,18.5777,214500.0
2011-09-14 15:55:00,27.36,27.38,27.3,27.31,421300.0,18.5777,18.5913,18.5369,18.5437,421300.0
2011-09-15 09:30:00,27.39,27.5,27.34,27.34,56700.0,18.5981,18.6727,18.5641,18.5641,56700.0
2011-09-15 09:35:00,27.34,27.37,27.28,27.32,68000.0,18.5641,18.5845,18.5234,18.5505,68000.0
2011-09-15 09:40:00,27.31,27.35,27.26,27.34,41700.0,18.5437,18.5709,18.5098,18.5641,41700.0
2011-09-15 09:45:00,27.34,27.4,27.29,27.33,52700.0,18.5641,18.6048,18.5302,18.5573,52700.0
2011-09-15 09:50:00,27.34,27.35,27.26,27.26,37800.0,18.5641,18.5709,18.5098,18.5098,37800.0
2011-09-15 09:55:00,27.27,27.3,27.23,27.24,36200.0,18.5166,18.5369,18.4894,18.4962,36200.0
2011-09-15 10:00:00,27.25,27.32,27.23,27.32,50500.0,18.503,18.5505,18.4894,18.5505,50500.0
2011-09-15 10:05:00,27.33,27.35,27.29,27.29,32000.0,18.5573,18.5709,18.5302,18.5302,32000.0
2011-09-15 10:10:00,27.29,27.31,27.21,27.21,56200.0,18.5302,18.5437,18.4758,18.4758,56200.0
2011-09-15 10:15:00,27.21,27.23,27.15,27.22,48300.0,18.4758,18.4894,18.4351,18.4826,48300.0
2011-09-15 10:20:00,27.23,27.24,27.19,27.21,60200.0,18.4894,18.4962,18.4623,18.4758,60200.0
2011-09-15 10:25:00,27.21,27.22,27.15,27.21,65100.0,18.4758,18.4826,18.4351,18.4758,65100.0
2011-09-15 10:30:00,27.21,27.22,27.17,27.22,47000.0,18.4758,18.4826,18.4487,18.4826,47000.0
2011-09-15 10:35:00,27.22,27.23,27.18,27.22,39000.0,18.4826,18.4894,18.4555,18.4826,39000.0
2011-09-15 10:40:00,27.22,27.26,27.21,27.26,38400.0,18.4826,18.5098,18.4758,18.5098,38400.0
2011-09-15 10:45:00,27.26,27.27,27.25,27.27,46700.0,18.5098,18.5166,18.503,18.5166,46700.0
2011-09-15 10:50:00,27.27,27.27,27.22,27.23,32000.0,18.5166,18.5166,18.4826,18.4894,32000.0
2011-09-15 10:55:00,27.24,27.29,27.19,27.21,44400.0,18.4962,18.5302,18.4623,18.4758,44400.0
2011-09-15 11:00:00,27.21,27.22,27.18,27.22,25000.0,18.4758,18.4826,18.4555,18.4826,25000.0
2011-09-15 11:05:00,27.21,27.23,27.2,27.22,28000.0,18.4758,18.4894,18.469,18.4826,28000.0
2011-09-15 11:10:00,27.22,27.24,27.21,27.23,23900.0,18.4826,18.4962,18.4758,18.4894,23900.0
2011-09-15 11:15:00,27.23,27.26,27.22,27.26,25500.0,18.4894,18.5098,18.4826,18.5098,25500.0
2011-09-15 11:20:00,27.24,27.25,27.23,27.24,27800.0,18.4962,18.503,18.4894,18.4962,27800.0
2011-09-15 11:25:00,27.23,27.25,27.2,27.24,37500.0,18.4894,18.503,18.469,18.4962,37500.0
2011-09-15 11:30:00,27.24,27.28,27.24,27.26,20900.0,18.4962,18.5234,18.4962,18.5098,20900.0
2011-09-15 11:35:00,27.27,27.28,27.25,27.28,26400.0,18.5166,18.5234,18.503,18.5234,26400.0
2011-09-15 11:40:00,27.28,27.28,27.26,27.27,21100.0,18.5234,18.5234,18.5098,18.5166,21100.0
2011-09-15 11:45:00,27.27,27.3,27.27,27.29,22200.0,18.5166,18.5369,18.5166,18.5302,22200.0
2011-09-15 11:50:00,27.29,27.3,27.25,27.25,30200.0,18.5302,18.5369,18.503,18.503,30200.0
2011-09-15 11:55:00,27.25,27.28,27.25,27.28,26100.0,18.503,18.5234,18.503,18.5234,26100.0
2011-09-15 12:00:00,27.27,27.28,27.25,27.27,24600.0,18.5166,18.5234,18.503,18.5166,24600.0
2011-09-15 12:05:00,27.28,27.31,27.26,27.3,22600.0,18.5234,18.5437,18.5098,18.5369,22600.0
2011-09-15 12:10:00,27.31,27.34,27.29,27.3,25000.0,18.5437,18.5641,18.5302,18.5369,25000.0
2011-09-15 12:15:00,27.29,27.33,27.29,27.33,30800.0,18.5302,18.5573,18.5302,18.5573,30800.0
2011-09-15 12:20:00,27.33,27.33,27.3,27.3,14100.0,18.5573,18.5573,18.5369,18.5369,14100.0
2011-09-15 12:25:00,27.3,27.32,27.3,27.31,14100.0,18.5369,18.5505,18.5369,18.5437,14100.0
2011-09-15 12:30:00,27.31,27.33,27.3,27.32,19100.0,18.5437,18.5573,18.5369,18.5505,19100.0
2011-09-15 12:35:00,27.32,27.34,27.31,27.32,39900.0,18.5505,18.5641,18.5437,18.5505,39900.0
2011-09-15 12:40:00,27.32,27.34,27.32,27.32,17400.0,18.5505,18.5641,18.5505,18.5505,17400.0
2011-09-15 12:45:00,27.32,27.34,27.32,27.33,16900.0,18.5505,18.5641,18.5505,18.5573,16900.0
2011-09-15 12:50:00,27.34,27.34,27.32,27.33,16100.0,18.5641,18.5641,18.5505,18.5573,16100.0
2011-09-15 12:55:00,27.32,27.34,27.32,27.34,18900.0,18.5505,18.5641,18.5505,18.5641,18900.0
2011-09-15 13:00:00,27.34,27.35,27.33,27.34,22900.0,18.5641,18.5709,18.5573,18.5641,22900.0
2011-09-15 13:05:00,27.34,27.35,27.34,27.35,23600.0,18.5641,18.5709,18.5641,18.5709,23600.0
2011-09-15 13:10:00,27.35,27.37,27.35,27.36,24800.0,18.5709,18.5845,18.5709,18.5777,24800.0
2011-09-15 13:15:00,27.35,27.36,27.34,27.34,23000.0,18.5709,18.5777,18.5641,18.5641,23000.0
2011-09-15 13:20:00,27.34,27.34,27.32,27.33,31400.0,18.5641,18.5641,18.5505,18.5573,31400.0
2011-09-15 13:25:00,27.34,27.35,27.33,27.33,22300.0,18.5641,18.5709,18.5573,18.5573,22300.0
2011-09-15 13:30:00,27.33,27.34,27.33,27.34,16200.0,18.5573,18.5641,18.5573,18.5641,16200.0
2011-09-15 13:35:00,27.33,27.34,27.29,27.29,43400.0,18.5573,18.5641,18.5302,18.5302,43400.0
2011-09-15 13:40:00,27.3,27.32,27.29,27.32,27800.0,18.5369,18.5505,18.5302,18.5505,27800.0
2011-09-15 13:45:00,27.33,27.34,27.29,27.32,32300.0,18.5573,18.5641,18.5302,18.5505,32300.0
2011-09-15 13:50:00,27.31,27.33,27.29,27.32,30900.0,18.5437,18.5573,18.5302,18.5505,30900.0
2011-09-15 13:55:00,27.33,27.35,27.32,27.35,32500.0,18.5573,18.5709,18.5505,18.5709,32500.0
2011-09-15 14:00:00,27.36,27.38,27.35,27.37,23500.0,18.5777,18.5913,18.5709,18.5845,23500.0
2011-09-15 14:05:00,27.38,27.39,27.37,27.39,39700.0,18.5913,18.5981,18.5845,18.5981,39700.0
2011-09-15 14:10:00,27.38,27.44,27.38,27.41,75000.0,18.5913,18.632,18.5913,18.6116,75000.0
2011-09-15 14:15:00,27.41,27.42,27.39,27.4,27700.0,18.6116,18.6184,18.5981,18.6048,27700.0
2011-09-15 14:20:00,27.39,27.4,27.36,27.38,49000.0,18.5981,18.6048,18.5777,18.5913,49000.0
2011-09-15 14:25:00,27.37,27.4,27.37,27.39,17600.0,18.5845,18.6048,18.5845,18.5981,17600.0
2011-09-15 14:30:00,27.39,27.41,27.39,27.4,32700.0,18.5981,18.6116,18.5981,18.6048,32700.0
2011-09-15 14:35:00,27.4,27.4,27.37,27.39,28600.0,18.6048,18.6048,18.5845,18.5981,28600.0
2011-09-15 14:40:00,27.39,27.4,27.38,27.4,20000.0,18.5981,18.6048,18.5913,18.6048,20000.0
2011-09-15 14:45:00,27.4,27.41,27.38,27.4,27100.0,18.6048,18.6116,18.5913,18.6048,27100.0
2011-09-15 14:50:00,27.41,27.41,27.39,27.39,20200.0,18.6116,18.6116,18.5981,18.5981,20200.0
2011-09-15 14:55:00,27.4,27.43,27.39,27.41,45500.0,18.6048,18.6252,18.5981,18.6116,45500.0
2011-09-15 15:00:00,27.41,27.45,27.41,27.43,44400.0,18.6116,18.6388,18.6116,18.6252,44400.0
2011-09-15 15:05:00,27.44,27.45,27.41,27.41,36600.0,18.632,18.6388,18.6116,18.6116,36600.0
2011-09-15 15:10:00,27.41,27.45,27.4,27.45,41200.0,18.6116,18.6388,18.6048,18.6388,41200.0
2011-09-15 15:15:00,27.44,27.45,27.4,27.4,50900.0,18.632,18.6388,18.6048,18.6048,50900.0
2011-09-15 15:20:00,27.4,27.41,27.4,27.4,46500.0,18.6048,18.6116,18.6048,18.6048,46500.0
2011-09-15 15:25:00,27.4,27.41,27.35,27.37,64000.0,18.6048,18.6116,18.5709,18.5845,64000.0
2011-09-15 15:30:00,27.36,27.38,27.34,27.38,64500.0,18.5777,18.5913,18.5641,18.5913,64500.0
2011-09-15 15:35:00,27.38,27.38,27.35,27.38,73700.0,18.5913,18.5913,18.5709,18.5913,73700.0
2011-09-15 15:40:00,27.38,27.42,27.35,27.41,126600.0,18.5913,18.6184,18.5709,18.6116,126600.0
2011-09-15 15:45:00,27.42,27.45,27.41,27.45,173300.0,18.6184,18.6388,18.6116,18.6388,173300.0
2011-09-15 15:50:00,27.45,27.45,27.39,27.42,122000.0,18.6388,18.6388,18.5981,18.6184,122000.0
2011-09-15 15:55:00,27.42,27.44,27.39,27.44,198100.0,18.6184,18.632,18.5981,18.632,198100.0
2011-09-16 09:30:00,27.59,27.59,27.49,27.53,852100.0,18.7339,18.7339,18.666,18.6931,852100.0
2011-09-16 09:35:00,27.53,27.57,27.48,27.5,46400.0,18.6931,18.7203,18.6592,18.6727,46400.0
2011-09-16 09:40:00,27.49,27.52,27.46,27.49,65600.0,18.666,18.6863,18.6456,18.666,65600.0
2011-09-16 09:45:00,27.5,27.53,27.49,27.52,67900.0,18.6727,18.6931,18.666,18.6863,67900.0
2011-09-16 09:50:00,27.52,27.53,27.51,27.53,50300.0,18.6863,18.6931,18.6795,18.6931,50300.0
2011-09-16 09:55:00,27.53,27.54,27.5,27.5,43600.0,18.6931,18.6999,18.6727,18.6727,43600.0
2011-09-16 10:00:00,27.5,27.52,27.5,27.51,42700.0,18.6727,18.6863,18.6727,18.6795,42700.0
2011-09-16 10:05:00,27.51,27.55,27.51,27.55,53500.0,18.6795,18.7067,18.6795,18.7067,53500.0
2011-09-16 10:10:00,27.55,27.63,27.55,27.63,26800.0,18.7067,18.761,18.7067,18.761,26800.0
2011-09-16 10:15:00,27.64,27.69,27.64,27.69,37700.0,18.7678,18.8018,18.7678,18.8018,37700.0
2011-09-16 10:20:00,27.69,27.7,27.63,27.64,63300.0,18.8018,18.8085,18.761,18.7678,63300.0
2011-09-16 10:25:00,27.63,27.64,27.57,27.59,45400.0,18.761,18.7678,18.7203,18.7339,45400.0
2011-09-16 10:30:00,27.58,27.6,27.57,27.59,44600.0,18.7271,18.7406,18.7203,18.7339,44600.0
2011-09-16 10:35:00,27.6,27.6,27.57,27.57,16500.0,18.7406,18.7406,18.7203,18.7203,16500.0
2011-09-16 10:40:00,27.58,27.59,27.53,27.54,40400.0,18.7271,18.7339,18.6931,18.6999,40400.0
2011-09-16 10:45:00,27.53,27.53,27.51,27.52,36500.0,18.6931,18.6931,18.6795,18.6863,36500.0
2011-09-16 10:50:00,27.51,27.52,27.51,27.52,31000.0,18.6795,18.6863,18.6795,18.6863,31000.0
2011-09-16 10:55:00,27.52,27.52,27.5,27.51,123300.0,18.6863,18.6863,18.6727,18.6795,123300.0
2011-09-16 11:00:00,27.52,27.52,27.46,27.49,79400.0,18.6863,18.6863,18.6456,18.666,79400.0
2011-09-16 11:05:00,27.49,27.52,27.49,27.51,29500.0,18.666,18.6863,18.666,18.6795,29500.0
2011-09-16 11:10:00,27.5,27.51,27.48,27.49,27600.0,18.6727,18.6795,18.6592,18.666,27600.0
2011-09-16 11:15:00,27.49,27.49,27.43,27.45,35900.0,18.666,18.666,18.6252,18.6388,35900.0
2011-09-16 11:20:00,27.45,27.46,27.43,27.44,25900.0,18.6388,18.6456,18.6252,18.632,25900.0
2011-09-16 11:25:00,27.43,27.44,27.42,27.43,20500.0,18.6252,18.632,18.6184,18.6252,20500.0
2011-09-16 11:30:00,27.43,27.47,27.38,27.46,50500.0,18.6252,18.6524,18.5913,18.6456,50500.0
2011-09-16 11:35:00,27.46,27.5,27.46,27.5,31100.0,18.6456,18.6727,18.6456,18.6727,31100.0
2011-09-16 11:40:00,27.5,27.54,27.49,27.54,22700.0,18.6727,18.6999,18.666,18.6999,22700.0
2011-09-16 11:45:00,27.54,27.57,27.54,27.57,24900.0,18.6999,18.7203,18.6999,18.7203,24900.0
2011-09-16 11:50:00,27.58,27.62,27.57,27.59,22400.0,18.7271,18.7542,18.7203,18.7339,22400.0
2011-09-16 11:55:00,27.59,27.62,27.59,27.61,24800.0,18.7339,18.7542,18.7339,18.7474,24800.0
2011-09-16 12:00:00,27.61,27.62,27.59,27.6,35300.0,18.7474,18.7542,18.7339,18.7406,35300.0
2011-09-16 12:05:00,27.61,27.62,27.6,27.61,19100.0,18.7474,18.7542,18.7406,18.7474,19100.0
2011-09-16 12:10:00,27.61,27.62,27.59,27.6,11400.0,18.7474,18.7542,18.7339,18.7406,11400.0
2011-09-16 12:15:00,27.59,27.62,27.59,27.61,25400.0,18.7339,18.7542,18.7339,18.7474,25400.0
2011-09-16 12:20:00,27.61,27.61,27.6,27.6,19400.0,18.7474,18.7474,18.7406,18.7406,19400.0
2011-09-16 12:25:00,27.59,27.6,27.58,27.59,45400.0,18.7339,18.7406,18.7271,18.7339,45400.0
2011-09-16 12:30:00,27.58,27.59,27.56,27.56,56000.0,18.7271,18.7339,18.7135,18.7135,56000.0
2011-09-16 12:35:00,27.57,27.6,27.56,27.59,40000.0,18.7203,18.7406,18.7135,18.7339,40000.0
2011-09-16 12:40:00,27.58,27.6,27.58,27.59,11300.0,18.7271,18.7406,18.7271,18.7339,11300.0
2011-09-16 12:45:00,27.6,27.6,27.59,27.6,33400.0,18.7406,18.7406,18.7339,18.7406,33400.0
2011-09-16 12:50:00,27.6,27.6,27.58,27.59,20300.0,18.7406,18.7406,18.7271,18.7339,20300.0
2011-09-16 12:55:00,27.59,27.59,27.57,27.58,21200.0,18.7339,18.7339,18.7203,18.7271,21200.0
2011-09-16 13:00:00,27.57,27.57,27.54,27.55,32700.0,18.7203,18.7203,18.6999,18.7067,32700.0
2011-09-16 13:05:00,27.55,27.56,27.54,27.54,28900.0,18.7067,18.7135,18.6999,18.6999,28900.0
2011-09-16 13:10:00,27.54,27.54,27.53,27.53,17800.0,18.6999,18.6999,18.6931,18.6931,17800.0
2011-09-16 13:15:00,27.54,27.54,27.51,27.51,32500.0,18.6999,18.6999,18.6795,18.6795,32500.0
2011-09-16 13:20:00,27.52,27.53,27.51,27.53,28500.0,18.6863,18.6931,18.6795,18.6931,28500.0
2011-09-16 13:25:00,27.53,27.55,27.52,27.55,31300.0,18.6931,18.7067,18.6863,18.7067,31300.0
2011-09-16 13:30:00,27.54,27.54,27.52,27.53,29800.0,18.6999,18.6999,18.6863,18.6931,29800.0
2011-09-16 13:35:00,27.52,27.53,27.48,27.52,51300.0,18.6863,18.6931,18.6592,18.6863,51300.0
2011-09-16 13:40:00,27.53,27.53,27.52,27.52,23500.0,18.6931,18.6931,18.6863,18.6863,23500.0
2011-09-16 13:45:00,27.51,27.52,27.5,27.51,20300.0,18.6795,18.6863,18.6727,18.6795,20300.0
2011-09-16 13:50:00,27.5,27.51,27.49,27.49,21800.0,18.6727,18.6795,18.666,18.666,21800.0
2011-09-16 13:55:00,27.5,27.5,27.47,27.49,80100.0,18.6727,18.6727,18.6524,18.666,80100.0
2011-09-16 14:00:00,27.49,27.5,27.48,27.48,37400.0,18.666,18.6727,18.6592,18.6592,37400.0
2011-09-16 14:05:00,27.49,27.5,27.48,27.5,17000.0,18.666,18.6727,18.6592,18.6727,17000.0
2011-09-16 14:10:00,27.5,27.5,27.49,27.49,24700.0,18.6727,18.6727,18.666,18.666,24700.0
2011-09-16 14:15:00,27.49,27.5,27.47,27.47,31800.0,18.666,18.6727,18.6524,18.6524,31800.0
2011-09-16 14:20:00,27.48,27.48,27.46,27.46,28100.0,18.6592,18.6592,18.6456,18.6456,28100.0
2011-09-16 14:25:00,27.46,27.47,27.46,27.46,21100.0,18.6456,18.6524,18.6456,18.6456,21100.0
2011-09-16 14:30:00,27.46,27.47,27.46,27.46,31200.0,18.6456,18.6524,18.6456,18.6456,31200.0
2011-09-16 14:35:00,27.46,27.48,27.46,27.48,41600.0,18.6456,18.6592,18.6456,18.6592,41600.0
2011-09-16 14:40:00,27.48,27.48,27.46,27.46,30500.0,18.6592,18.6592,18.6456,18.6456,30500.0
2011-09-16 14:45:00,27.46,27.47,27.46,27.46,25800.0,18.6456,18.6524,18.6456,18.6456,25800.0
2011-09-16 14:50:00,27.46,27.49,27.45,27.49,47600.0,18.6456,18.666,18.6388,18.666,47600.0
2011-09-16 14:55:00,27.49,27.5,27.48,27.48,54700.0,18.666,18.6727,18.6592,18.6592,54700.0
2011-09-16 15:00:00,27.48,27.49,27.48,27.49,22800.0,18.6592,18.666,18.6592,18.666,22800.0
2011-09-16 15:05:00,27.49,27.49,27.47,27.47,57000.0,18.666,18.666,18.6524,18.6524,57000.0
2011-09-16 15:10:00,27.47,27.48,27.45,27.45,64800.0,18.6524,18.6592,18.6388,18.6388,64800.0
2011-09-16 15:15:00,27.45,27.46,27.45,27.45,30200.0,18.6388,18.6456,18.6388,18.6388,30200.0
2011-09-16 15:20:00,27.45,27.46,27.41,27.41,50800.0,18.6388,18.6456,18.6116,18.6116,50800.0
2011-09-16 15:25:00,27.41,27.42,27.39,27.4,61700.0,18.6116,18.6184,18.5981,18.6048,61700.0
2011-09-16 15:30:00,27.4,27.41,27.38,27.39,54200.0,18.6048,18.6116,18.5913,18.5981,54200.0
2011-09-16 15:35:00,27.39,27.4,27.38,27.38,84300.0,18.5981,18.6048,18.5913,18.5913,84300.0
2011-09-16 15:40:00,27.38,27.39,27.37,27.38,74100.0,18.5913,18.5981,18.5845,18.5913,74100.0
2011-09-16 15:45:00,27.38,27.4,27.36,27.38,246100.0,18.5913,18.6048,18.5777,18.5913,246100.0
2011-09-16 15:50:00,27.38,27.39,27.36,27.37,114100.0,18.5913,18.5981,18.5777,18.5845,114100.0
2011-09-16 15:55:00,27.37,27.43,27.37,27.42,517600.0,18.5845,18.6252,18.5845,18.6184,517600.0
2011-09-19 09:30:00,27.07,27.21,27.07,27.2,51400.0,18.3808,18.4758,18.3808,18.469,51400.0
2011-09-19 09:35:00,27.2,27.2,27.09,27.11,29000.0,18.469,18.469,18.3944,18.4079,29000.0
2011-09-19 09:40:00,27.1,27.12,27.06,27.09,33500.0,18.4011,18.4147,18.374,18.3944,33500.0
2011-09-19 09:45:00,27.08,27.09,27.05,27.07,28000.0,18.3876,18.3944,18.3672,18.3808,28000.0
2011-09-19 09:50:00,27.07,27.07,27.04,27.05,20500.0,18.3808,18.3808,18.3604,18.3672,20500.0
2011-09-19 09:55:00,27.05,27.06,27.01,27.02,34700.0,18.3672,18.374,18.34,18.3468,34700.0
2011-09-19 10:00:00,27.02,27.06,27.01,27.06,38000.0,18.3468,18.374,18.34,18.374,38000.0
2011-09-19 10:05:00,27.06,27.06,27.05,27.05,26600.0,18.374,18.374,18.3672,18.3672,26600.0
2011-09-19 10:10:00,27.06,27.06,27.03,27.04,32900.0,18.374,18.374,18.3536,18.3604,32900.0
2011-09-19 10:15:00,27.03,27.03,26.99,27.02,45200.0,18.3536,18.3536,18.3264,18.3468,45200.0
2011-09-19 10:20:00,27.02,27.02,27.01,27.02,19100.0,18.3468,18.3468,18.34,18.3468,19100.0
2011-09-19 10:25:00,27.01,27.03,27.0,27.03,24300.0,18.34,18.3536,18.3332,18.3536,24300.0
2011-09-19 10:30:00,27.03,27.03,27.01,27.01,33400.0,18.3536,18.3536,18.34,18.34,33400.0
2011-09-19 10:35:00,27.01,27.02,26.98,26.98,25300.0,18.34,18.3468,18.3197,18.3197,25300.0
2011-09-19 10:40:00,26.97,26.98,26.94,26.94,24400.0,18.3129,18.3197,18.2925,18.2925,24400.0
2011-09-19 10:45:00,26.93,26.96,26.93,26.96,31100.0,18.2857,18.3061,18.2857,18.3061,31100.0
2011-09-19 10:50:00,26.95,26.96,26.93,26.93,25500.0,18.2993,18.3061,18.2857,18.2857,25500.0
2011-09-19 10:55:00,26.94,26.94,26.92,26.92,22500.0,18.2925,18.2925,18.2789,18.2789,22500.0
2011-09-19 11:00:00,26.92,26.94,26.92,26.94,38700.0,18.2789,18.2925,18.2789,18.2925,38700.0
2011-09-19 11:05:00,26.94,26.95,26.93,26.94,47800.0,18.2925,18.2993,18.2857,18.2925,47800.0
2011-09-19 11:10:00,26.93,26.95,26.91,26.94,59400.0,18.2857,18.2993,18.2721,18.2925,59400.0
2011-09-19 11:15:00,26.95,26.96,26.94,26.95,50200.0,18.2993,18.3061,18.2925,18.2993,50200.0
2011-09-19 11:20:00,26.95,26.96,26.94,26.95,26400.0,18.2993,18.3061,18.2925,18.2993,26400.0
2011-09-19 11:25:00,26.94,26.95,26.92,26.93,29400.0,18.2925,18.2993,18.2789,18.2857,29400.0
2011-09-19 11:30:00,26.92,26.92,26.91,26.91,16500.0,18.2789,18.2789,18.2721,18.2721,16500.0
2011-09-19 11:35:00,26.91,26.92,26.91,26.92,10600.0,18.2721,18.2789,18.2721,18.2789,10600.0
2011-09-19 11:40:00,26.92,26.93,26.91,26.93,39700.0,18.2789,18.2857,18.2721,18.2857,39700.0
2011-09-19 11:45:00,26.93,26.98,26.92,26.98,30400.0,18.2857,18.3197,18.2789,18.3197,30400.0
2011-09-19 11:50:00,26.98,26.98,26.96,26.97,15300.0,18.3197,18.3197,18.3061,18.3129,15300.0
2011-09-19 11:55:00,26.96,26.99,26.96,26.99,22500.0,18.3061,18.3264,18.3061,18.3264,22500.0
2011-09-19 12:00:00,26.98,26.99,26.98,26.98,13300.0,18.3197,18.3264,18.3197,18.3197,13300.0
2011-09-19 12:05:00,26.99,26.99,26.97,26.97,16000.0,18.3264,18.3264,18.3129,18.3129,16000.0
2011-09-19 12:10:00,26.98,26.99,26.97,26.98,30800.0,18.3197,18.3264,18.3129,18.3197,30800.0
2011-09-19 12:15:00,26.98,26.99,26.97,26.98,33000.0,18.3197,18.3264,18.3129,18.3197,33000.0
2011-09-19 12:20:00,26.98,26.98,26.97,26.98,26000.0,18.3197,18.3197,18.3129,18.3197,26000.0
2011-09-19 12:25:00,26.98,26.98,26.97,26.98,7500.0,18.3197,18.3197,18.3129,18.3197,7500.0
2011-09-19 12:30:00,26.98,26.98,26.96,26.96,15200.0,18.3197,18.3197,18.3061,18.3061,15200.0
2011-09-19 12:35:00,26.96,26.97,26.95,26.95,16800.0,18.3061,18.3129,18.2993,18.2993,16800.0
2011-09-19 12:40:00,26.96,26.97,26.95,26.97,22900.0,18.3061,18.3129,18.2993,18.3129,22900.0
2011-09-19 12:45:00,26.97,26.97,26.95,26.96,37600.0,18.3129,18.3129,18.2993,18.3061,37600.0
2011-09-19 12:50:00,26.95,26.96,26.94,26.96,12800.0,18.2993,18.3061,18.2925,18.3061,12800.0
2011-09-19 12:55:00,26.96,26.97,26.95,26.96,22600.0,18.3061,18.3129,18.2993,18.3061,22600.0
2011-09-19 13:00:00,26.96,26.96,26.94,26.95,31400.0,18.3061,18.3061,18.2925,18.2993,31400.0
2011-09-19 13:05:00,26.96,26.97,26.95,26.96,17800.0,18.3061,18.3129,18.2993,18.3061,17800.0
2011-09-19 13:10:00,26.97,26.97,26.96,26.96,15900.0,18.3129,18.3129,18.3061,18.3061,15900.0
2011-09-19 13:15:00,26.97,26.98,26.96,26.97,22300.0,18.3129,18.3197,18.3061,18.3129,22300.0
2011-09-19 13:20:00,26.98,26.99,26.97,26.99,18200.0,18.3197,18.3264,18.3129,18.3264,18200.0
2011-09-19 13:25:00,26.99,27.0,26.97,27.0,24200.0,18.3264,18.3332,18.3129,18.3332,24200.0
2011-09-19 13:30:00,27.0,27.0,26.98,26.99,23000.0,18.3332,18.3332,18.3197,18.3264,23000.0
2011-09-19 13:35:00,26.99,26.99,26.98,26.98,28700.0,18.3264,18.3264,18.3197,18.3197,28700.0
2011-09-19 13:40:00,26.98,26.98,26.97,26.98,9800.0,18.3197,18.3197,18.3129,18.3197,9800.0
2011-09-19 13:45:00,26.98,26.98,26.97,26.98,14300.0,18.3197,18.3197,18.3129,18.3197,14300.0
2011-09-19 13:50:00,26.98,26.98,26.97,26.98,10600.0,18.3197,18.3197,18.3129,18.3197,10600.0
2011-09-19 13:55:00,26.98,26.98,26.96,26.96,19700.0,18.3197,18.3197,18.3061,18.3061,19700.0
2011-09-19 14:00:00,26.96,26.97,26.96,26.96,32800.0,18.3061,18.3129,18.3061,18.3061,32800.0
2011-09-19 14:05:00,26.96,27.01,26.96,26.99,48100.0,18.3061,18.34,18.3061,18.3264,48100.0
2011-09-19 14:10:00,27.0,27.03,26.99,27.01,30000.0,18.3332,18.3536,18.3264,18.34,30000.0
2011-09-19 14:15:00,27.01,27.03,27.0,27.01,41700.0,18.34,18.3536,18.3332,18.34,41700.0
2011-09-19 14:20:00,27.01,27.03,27.01,27.02,32800.0,18.34,18.3536,18.34,18.3468,32800.0
2011-09-19 14:25:00,27.02,27.02,26.99,27.01,36800.0,18.3468,18.3468,18.3264,18.34,36800.0
2011-09-19 14:30:00,27.01,27.01,27.0,27.0,12100.0,18.34,18.34,18.3332,18.3332,12100.0
2011-09-19 14:35:00,27.0,27.02,27.0,27.01,32400.0,18.3332,18.3468,18.3332,18.34,32400.0
2011-09-19 14:40:00,27.02,27.07,27.01,27.05,52200.0,18.3468,18.3808,18.34,18.3672,52200.0
2011-09-19 14:45:00,27.05,27.07,27.05,27.07,25700.0,18.3672,18.3808,18.3672,18.3808,25700.0
2011-09-19 14:50:00,27.07,27.09,27.04,27.05,76600.0,18.3808,18.3944,18.3604,18.3672,76600.0
2011-09-19 14:55:00,27.05,27.05,27.01,27.02,21000.0,18.3672,18.3672,18.34,18.3468,21000.0
2011-09-19 15:00:00,27.02,27.03,27.01,27.02,36500.0,18.3468,18.3536,18.34,18.3468,36500.0
2011-09-19 15:05:00,27.02,27.02,27.01,27.01,19600.0,18.3468,18.3468,18.34,18.34,19600.0
2011-09-19 15:10:00,27.01,27.1,27.01,27.09,104700.0,18.34,18.4011,18.34,18.3944,104700.0
2011-09-19 15:15:00,27.08,27.13,27.07,27.08,87300.0,18.3876,18.4215,18.3808,18.3876,87300.0
2011-09-19 15:20:00,27.08,27.14,27.07,27.09,138300.0,18.3876,18.4283,18.3808,18.3944,138300.0
2011-09-19 15:25:00,27.09,27.1,27.06,27.1,62100.0,18.3944,18.4011,18.374,18.4011,62100.0
2011-09-19 15:30:00,27.1,27.15,27.1,27.14,94600.0,18.4011,18.4351,18.4011,18.4283,94600.0
2011-09-19 15:35:00,27.14,27.17,27.13,27.16,72900.0,18.4283,18.4487,18.4215,18.4419,72900.0
2011-09-19 15:40:00,27.15,27.17,27.13,27.17,67100.0,18.4351,18.4487,18.4215,18.4487,67100.0
2011-09-19 15:45:00,27.16,27.17,27.11,27.13,98500.0,18.4419,18.4487,18.4079,18.4215,98500.0
2011-09-19 15:50:00,27.13,27.13,27.09,27.11,137700.0,18.4215,18.4215,18.3944,18.4079,137700.0
2011-09-19 15:55:00,27.11,27.14,27.07,27.08,197200.0,18.4079,18.4283,18.3808,18.3876,197200.0
2011-09-20 09:30:00,27.2,27.21,27.16,27.19,43000.0,18.469,18.4758,18.4419,18.4623,43000.0
2011-09-20 09:35:00,27.19,27.27,27.17,27.26,45500.0,18.4623,18.5166,18.4487,18.5098,45500.0
2011-09-20 09:40:00,27.25,27.26,27.16,27.17,28700.0,18.503,18.5098,18.4419,18.4487,28700.0
2011-09-20 09:45:00,27.16,27.18,27.11,27.17,42200.0,18.4419,18.4555,18.4079,18.4487,42200.0
2011-09-20 09:50:00,27.17,27.17,27.14,27.16,46800.0,18.4487,18.4487,18.4283,18.4419,46800.0
2011-09-20 09:55:00,27.16,27.19,27.15,27.19,27200.0,18.4419,18.4623,18.4351,18.4623,27200.0
2011-09-20 10:00:00,27.19,27.23,27.18,27.23,38500.0,18.4623,18.4894,18.4555,18.4894,38500.0
2011-09-20 10:05:00,27.22,27.24,27.19,27.2,38000.0,18.4826,18.4962,18.4623,18.469,38000.0
2011-09-20 10:10:00,27.2,27.22,27.16,27.17,94000.0,18.469,18.4826,18.4419,18.4487,94000.0
2011-09-20 10:15:00,27.18,27.19,27.16,27.17,44300.0,18.4555,18.4623,18.4419,18.4487,44300.0
2011-09-20 10:20:00,27.17,27.2,27.16,27.19,37300.0,18.4487,18.469,18.4419,18.4623,37300.0
2011-09-20 10:25:00,27.19,27.21,27.19,27.21,44000.0,18.4623,18.4758,18.4623,18.4758,44000.0
2011-09-20 10:30:00,27.2,27.23,27.2,27.21,28700.0,18.469,18.4894,18.469,18.4758,28700.0
2011-09-20 10:35:00,27.21,27.27,27.21,27.26,25200.0,18.4758,18.5166,18.4758,18.5098,25200.0
2011-09-20 10:40:00,27.26,27.31,27.26,27.31,29100.0,18.5098,18.5437,18.5098,18.5437,29100.0
2011-09-20 10:45:00,27.3,27.36,27.3,27.35,23300.0,18.5369,18.5777,18.5369,18.5709,23300.0
2011-09-20 10:50:00,27.35,27.36,27.32,27.34,30200.0,18.5709,18.5777,18.5505,18.5641,30200.0
2011-09-20 10:55:00,27.35,27.36,27.33,27.36,21500.0,18.5709,18.5777,18.5573,18.5777,21500.0
2011-09-20 11:00:00,27.36,27.41,27.36,27.41,19700.0,18.5777,18.6116,18.5777,18.6116,19700.0
2011-09-20 11:05:00,27.41,27.43,27.39,27.41,39300.0,18.6116,18.6252,18.5981,18.6116,39300.0
2011-09-20 11:10:00,27.42,27.42,27.38,27.41,37600.0,18.6184,18.6184,18.5913,18.6116,37600.0
2011-09-20 11:15:00,27.41,27.43,27.37,27.39,34000.0,18.6116,18.6252,18.5845,18.5981,34000.0
2011-09-20 11:20:00,27.38,27.38,27.34,27.36,32800.0,18.5913,18.5913,18.5641,18.5777,32800.0
2011-09-20 11:25:00,27.36,27.36,27.32,27.35,41300.0,18.5777,18.5777,18.5505,18.5709,41300.0
2011-09-20 11:30:00,27.34,27.35,27.3,27.34,51100.0,18.5641,18.5709,18.5369,18.5641,51100.0
2011-09-20 11:35:00,27.34,27.36,27.32,27.32,40100.0,18.5641,18.5777,18.5505,18.5505,40100.0
2011-09-20 11:40:00,27.33,27.33,27.31,27.31,23300.0,18.5573,18.5573,18.5437,18.5437,23300.0
2011-09-20 11:45:00,27.32,27.32,27.31,27.32,18200.0,18.5505,18.5505,18.5437,18.5505,18200.0
2011-09-20 11:50:00,27.31,27.33,27.31,27.31,19700.0,18.5437,18.5573,18.5437,18.5437,19700.0
2011-09-20 11:55:00,27.32,27.35,27.32,27.32,33100.0,18.5505,18.5709,18.5505,18.5505,33100.0
2011-09-20 12:00:00,27.31,27.32,27.29,27.31,35400.0,18.5437,18.5505,18.5302,18.5437,35400.0
2011-09-20 12:05:00,27.3,27.31,27.25,27.26,27300.0,18.5369,18.5437,18.503,18.5098,27300.0
2011-09-20 12:10:00,27.26,27.27,27.25,27.27,16900.0,18.5098,18.5166,18.503,18.5166,16900.0
2011-09-20 12:15:00,27.27,27.29,27.26,27.28,19500.0,18.5166,18.5302,18.5098,18.5234,19500.0
2011-09-20 12:20:00,27.28,27.3,27.27,27.3,10600.0,18.5234,18.5369,18.5166,18.5369,10600.0
2011-09-20 12:25:00,27.3,27.32,27.29,27.32,9800.0,18.5369,18.5505,18.5302,18.5505,9800.0
2011-09-20 12:30:00,27.32,27.32,27.3,27.32,16100.0,18.5505,18.5505,18.5369,18.5505,16100.0
2011-09-20 12:35:00,27.32,27.32,27.27,27.29,17300.0,18.5505,18.5505,18.5166,18.5302,17300.0
2011-09-20 12:40:00,27.28,27.29,27.27,27.29,13500.0,18.5234,18.5302,18.5166,18.5302,13500.0
2011-09-20 12:45:00,27.29,27.33,27.28,27.33,22300.0,18.5302,18.5573,18.5234,18.5573,22300.0
2011-09-20 12:50:00,27.33,27.38,27.33,27.38,31100.0,18.5573,18.5913,18.5573,18.5913,31100.0
2011-09-20 12:55:00,27.37,27.39,27.37,27.37,21900.0,18.5845,18.5981,18.5845,18.5845,21900.0
2011-09-20 13:00:00,27.37,27.4,27.37,27.4,27000.0,18.5845,18.6048,18.5845,18.6048,27000.0
2011-09-20 13:05:00,27.4,27.4,27.38,27.38,15400.0,18.6048,18.6048,18.5913,18.5913,15400.0
2011-09-20 13:10:00,27.39,27.41,27.38,27.4,42600.0,18.5981,18.6116,18.5913,18.6048,42600.0
2011-09-20 13:15:00,27.4,27.41,27.38,27.39,33400.0,18.6048,18.6116,18.5913,18.5981,33400.0
2011-09-20 13:20:00,27.39,27.4,27.37,27.38,19600.0,18.5981,18.6048,18.5845,18.5913,19600.0
2011-09-20 13:25:00,27.38,27.39,27.37,27.39,14000.0,18.5913,18.5981,18.5845,18.5981,14000.0
2011-09-20 13:30:00,27.38,27.39,27.37,27.37,24800.0,18.5913,18.5981,18.5845,18.5845,24800.0
2011-09-20 13:35:00,27.38,27.39,27.37,27.37,29900.0,18.5913,18.5981,18.5845,18.5845,29900.0
2011-09-20 13:40:00,27.37,27.37,27.35,27.35,25500.0,18.5845,18.5845,18.5709,18.5709,25500.0
2011-09-20 13:45:00,27.35,27.38,27.35,27.37,21600.0,18.5709,18.5913,18.5709,18.5845,21600.0
2011-09-20 13:50:00,27.36,27.38,27.33,27.33,47000.0,18.5777,18.5913,18.5573,18.5573,47000.0
2011-09-20 13:55:00,27.34,27.36,27.32,27.32,33400.0,18.5641,18.5777,18.5505,18.5505,33400.0
2011-09-20 14:00:00,27.33,27.33,27.31,27.31,28200.0,18.5573,18.5573,18.5437,18.5437,28200.0
2011-09-20 14:05:00,27.32,27.36,27.31,27.34,73600.0,18.5505,18.5777,18.5437,18.5641,73600.0
2011-09-20 14:10:00,27.35,27.36,27.34,27.35,24600.0,18.5709,18.5777,18.5641,18.5709,24600.0
2011-09-20 14:15:00,27.34,27.36,27.3,27.3,41400.0,18.5641,18.5777,18.5369,18.5369,41400.0
2011-09-20 14:20:00,27.3,27.31,27.25,27.25,26000.0,18.5369,18.5437,18.503,18.503,26000.0
2011-09-20 14:25:00,27.25,27.26,27.24,27.26,24400.0,18.503,18.5098,18.4962,18.5098,24400.0
2011-09-20 14:30:00,27.26,27.27,27.21,27.23,59000.0,18.5098,18.5166,18.4758,18.4894,59000.0
2011-09-20 14:35:00,27.23,27.25,27.22,27.24,26600.0,18.4894,18.503,18.4826,18.4962,26600.0
2011-09-20 14:40:00,27.24,27.24,27.2,27.2,28400.0,18.4962,18.4962,18.469,18.469,28400.0
2011-09-20 14:45:00,27.2,27.23,27.19,27.23,28300.0,18.469,18.4894,18.4623,18.4894,28300.0
2011-09-20 14:50:00,27.22,27.23,27.21,27.23,30700.0,18.4826,18.4894,18.4758,18.4894,30700.0
2011-09-20 14:55:00,27.24,27.26,27.23,27.25,37900.0,18.4962,18.5098,18.4894,18.503,37900.0
2011-09-20 15:00:00,27.25,27.27,27.22,27.22,47400.0,18.503,18.5166,18.4826,18.4826,47400.0
2011-09-20 15:05:00,27.23,27.23,27.17,27.18,43600.0,18.4894,18.4894,18.4487,18.4555,43600.0
2011-09-20 15:10:00,27.18,27.21,27.18,27.18,32600.0,18.4555,18.4758,18.4555,18.4555,32600.0
2011-09-20 15:15:00,27.18,27.19,27.15,27.15,32500.0,18.4555,18.4623,18.4351,18.4351,32500.0
2011-09-20 15:20:00,27.16,27.16,27.12,27.13,37900.0,18.4419,18.4419,18.4147,18.4215,37900.0
2011-09-20 15:25:00,27.13,27.14,27.11,27.14,31800.0,18.4215,18.4283,18.4079,18.4283,31800.0
2011-09-20 15:30:00,27.13,27.13,27.11,27.13,52600.0,18.4215,18.4215,18.4079,18.4215,52600.0
2011-09-20 15:35:00,27.12,27.12,27.1,27.12,59200.0,18.4147,18.4147,18.4011,18.4147,59200.0
2011-09-20 15:40:00,27.12,27.17,27.12,27.13,160900.0,18.4147,18.4487,18.4147,18.4215,160900.0
2011-09-20 15:45:00,27.13,27.14,27.09,27.11,163400.0,18.4215,18.4283,18.3944,18.4079,163400.0
2011-09-20 15:50:00,27.11,27.12,27.08,27.11,70600.0,18.4079,18.4147,18.3876,18.4079,70600.0
2011-09-20 15:55:00,27.1,27.13,27.1,27.11,506200.0,18.4011,18.4215,18.4011,18.4079,506200.0
2011-09-21 09:30:00,27.05,27.17,26.98,27.14,44700.0,18.3672,18.4487,18.3197,18.4283,44700.0
2011-09-21 09:35:00,27.14,27.19,27.11,27.13,42800.0,18.4283,18.4623,18.4079,18.4215,42800.0
2011-09-21 09:40:00,27.11,27.13,27.1,27.11,69500.0,18.4079,18.4215,18.4011,18.4079,69500.0
2011-09-21 09:45:00,27.11,27.16,27.04,27.04,30500.0,18.4079,18.4419,18.3604,18.3604,30500.0
2011-09-21 09:50:00,27.04,27.09,26.99,27.09,56100.0,18.3604,18.3944,18.3264,18.3944,56100.0
2011-09-21 09:55:00,27.1,27.1,26.99,27.01,96900.0,18.4011,18.4011,18.3264,18.34,96900.0
2011-09-21 10:00:00,27.02,27.1,27.01,27.09,55900.0,18.3468,18.4011,18.34,18.3944,55900.0
2011-09-21 10:05:00,27.09,27.09,27.04,27.04,35900.0,18.3944,18.3944,18.3604,18.3604,35900.0
2011-09-21 10:10:00,27.03,27.06,27.0,27.05,85000.0,18.3536,18.374,18.3332,18.3672,85000.0
2011-09-21 10:15:00,27.04,27.13,27.04,27.11,61600.0,18.3604,18.4215,18.3604,18.4079,61600.0
2011-09-21 10:20:00,27.12,27.13,27.09,27.09,29000.0,18.4147,18.4215,18.3944,18.3944,29000.0
2011-09-21 10:25:00,27.09,27.1,27.06,27.07,42700.0,18.3944,18.4011,18.374,18.3808,42700.0
2011-09-21 10:30:00,27.08,27.1,27.07,27.1,30100.0,18.3876,18.4011,18.3808,18.4011,30100.0
2011-09-21 10:35:00,27.09,27.1,27.05,27.07,22100.0,18.3944,18.4011,18.3672,18.3808,22100.0
2011-09-21 10:40:00,27.07,27.09,27.06,27.09,31200.0,18.3808,18.3944,18.374,18.3944,31200.0
2011-09-21 10:45:00,27.08,27.09,27.03,27.04,25700.0,18.3876,18.3944,18.3536,18.3604,25700.0
2011-09-21 10:50:00,27.03,27.03,26.99,27.0,22600.0,18.3536,18.3536,18.3264,18.3332,22600.0
2011-09-21 10:55:00,27.0,27.01,26.97,27.0,35900.0,18.3332,18.34,18.3129,18.3332,35900.0
2011-09-21 11:00:00,27.0,27.02,26.97,27.0,36900.0,18.3332,18.3468,18.3129,18.3332,36900.0
2011-09-21 11:05:00,27.0,27.0,26.96,26.96,22800.0,18.3332,18.3332,18.3061,18.3061,22800.0
2011-09-21 11:10:00,26.96,27.01,26.96,26.98,43500.0,18.3061,18.34,18.3061,18.3197,43500.0
2011-09-21 11:15:00,26.97,26.97,26.91,26.92,20900.0,18.3129,18.3129,18.2721,18.2789,20900.0
2011-09-21 11:20:00,26.92,26.93,26.88,26.89,23000.0,18.2789,18.2857,18.2518,18.2585,23000.0
2011-09-21 11:25:00,26.89,26.92,26.89,26.92,28300.0,18.2585,18.2789,18.2585,18.2789,28300.0
2011-09-21 11:30:00,26.91,26.94,26.9,26.93,18400.0,18.2721,18.2925,18.2653,18.2857,18400.0
2011-09-21 11:35:00,26.93,26.94,26.91,26.91,8800.0,18.2857,18.2925,18.2721,18.2721,8800.0
2011-09-21 11:40:00,26.91,26.92,26.9,26.9,10900.0,18.2721,18.2789,18.2653,18.2653,10900.0
2011-09-21 11:45:00,26.9,26.93,26.9,26.91,18900.0,18.2653,18.2857,18.2653,18.2721,18900.0
2011-09-21 11:50:00,26.92,26.92,26.87,26.91,28000.0,18.2789,18.2789,18.245,18.2721,28000.0
2011-09-21 11:55:00,26.91,26.92,26.89,26.92,35400.0,18.2721,18.2789,18.2585,18.2789,35400.0
2011-09-21 12:00:00,26.91,26.95,26.91,26.95,28800.0,18.2721,18.2993,18.2721,18.2993,28800.0
2011-09-21 12:05:00,26.96,26.98,26.94,26.97,32500.0,18.3061,18.3197,18.2925,18.3129,32500.0
2011-09-21 12:10:00,26.97,26.97,26.95,26.95,10800.0,18.3129,18.3129,18.2993,18.2993,10800.0
2011-09-21 12:15:00,26.95,26.96,26.93,26.94,17800.0,18.2993,18.3061,18.2857,18.2925,17800.0
2011-09-21 12:20:00,26.94,26.95,26.93,26.93,15000.0,18.2925,18.2993,18.2857,18.2857,15000.0
2011-09-21 12:25:00,26.94,26.94,26.86,26.88,73200.0,18.2925,18.2925,18.2382,18.2518,73200.0
2011-09-21 12:30:00,26.89,26.93,26.88,26.91,30000.0,18.2585,18.2857,18.2518,18.2721,30000.0
2011-09-21 12:35:00,26.92,26.98,26.92,26.98,36000.0,18.2789,18.3197,18.2789,18.3197,36000.0
2011-09-21 12:40:00,26.98,26.98,26.95,26.95,9800.0,18.3197,18.3197,18.2993,18.2993,9800.0
2011-09-21 12:45:00,26.95,26.95,26.87,26.89,48200.0,18.2993,18.2993,18.245,18.2585,48200.0
2011-09-21 12:50:00,26.89,26.91,26.86,26.88,35600.0,18.2585,18.2721,18.2382,18.2518,35600.0
2011-09-21 12:55:00,26.88,26.89,26.84,26.87,32500.0,18.2518,18.2585,18.2246,18.245,32500.0
2011-09-21 13:00:00,26.87,26.9,26.86,26.9,33500.0,18.245,18.2653,18.2382,18.2653,33500.0
2011-09-21 13:05:00,26.9,26.94,26.88,26.92,19700.0,18.2653,18.2925,18.2518,18.2789,19700.0
2011-09-21 13:10:00,26.91,26.94,26.89,26.93,32200.0,18.2721,18.2925,18.2585,18.2857,32200.0
2011-09-21 13:15:00,26.93,26.93,26.9,26.91,18700.0,18.2857,18.2857,18.2653,18.2721,18700.0
2011-09-21 13:20:00,26.91,26.96,26.91,26.95,13500.0,18.2721,18.3061,18.2721,18.2993,13500.0
2011-09-21 13:25:00,26.95,26.96,26.94,26.95,12800.0,18.2993,18.3061,18.2925,18.2993,12800.0
2011-09-21 13:30:00,26.95,26.97,26.94,26.95,23000.0,18.2993,18.3129,18.2925,18.2993,23000.0
2011-09-21 13:35:00,26.95,26.96,26.95,26.96,12700.0,18.2993,18.3061,18.2993,18.3061,12700.0
2011-09-21 13:40:00,26.96,26.98,26.96,26.96,20400.0,18.3061,18.3197,18.3061,18.3061,20400.0
2011-09-21 13:45:00,26.96,26.97,26.96,26.96,8700.0,18.3061,18.3129,18.3061,18.3061,8700.0
2011-09-21 13:50:00,26.96,26.97,26.95,26.97,12900.0,18.3061,18.3129,18.2993,18.3129,12900.0
2011-09-21 13:55:00,26.96,26.97,26.96,26.96,11700.0,18.3061,18.3129,18.3061,18.3061,11700.0
2011-09-21 14:00:00,26.96,26.97,26.94,26.97,39100.0,18.3061,18.3129,18.2925,18.3129,39100.0
2011-09-21 14:05:00,26.97,26.99,26.96,26.98,25700.0,18.3129,18.3264,18.3061,18.3197,25700.0
2011-09-21 14:10:00,26.98,27.04,26.95,27.01,76300.0,18.3197,18.3604,18.2993,18.34,76300.0
2011-09-21 14:15:00,27.01,27.08,26.99,27.0,75100.0,18.34,18.3876,18.3264,18.3332,75100.0
2011-09-21 14:20:00,27.0,27.16,26.87,26.93,121700.0,18.3332,18.4419,18.245,18.2857,121700.0
2011-09-21 14:25:00,26.95,27.01,26.84,26.95,88300.0,18.2993,18.34,18.2246,18.2993,88300.0
2011-09-21 14:30:00,26.94,26.99,26.85,26.85,73900.0,18.2925,18.3264,18.2314,18.2314,73900.0
2011-09-21 14:35:00,26.84,26.85,26.7,26.78,83300.0,18.2246,18.2314,18.1295,18.1839,83300.0
2011-09-21 14:40:00,26.77,26.82,26.71,26.77,59400.0,18.1771,18.211,18.1363,18.1771,59400.0
2011-09-21 14:45:00,26.77,26.84,26.76,26.83,47600.0,18.1771,18.2246,18.1703,18.2178,47600.0
2011-09-21 14:50:00,26.84,26.89,26.83,26.87,57400.0,18.2246,18.2585,18.2178,18.245,57400.0
2011-09-21 14:55:00,26.87,26.87,26.82,26.82,56800.0,18.245,18.245,18.211,18.211,56800.0
2011-09-21 15:00:00,26.81,26.87,26.78,26.87,73400.0,18.2042,18.245,18.1839,18.245,73400.0
2011-09-21 15:05:00,26.88,26.89,26.81,26.83,56600.0,18.2518,18.2585,18.2042,18.2178,56600.0
2011-09-21 15:10:00,26.84,26.9,26.84,26.84,65500.0,18.2246,18.2653,18.2246,18.2246,65500.0
2011-09-21 15:15:00,26.84,26.87,26.8,26.82,64100.0,18.2246,18.245,18.1974,18.211,64100.0
2011-09-21 15:20:00,26.83,26.87,26.75,26.76,76600.0,18.2178,18.245,18.1635,18.1703,76600.0
2011-09-21 15:25:00,26.76,26.77,26.71,26.73,65000.0,18.1703,18.1771,18.1363,18.1499,65000.0
2011-09-21 15:30:00,26.72,26.75,26.67,26.68,103200.0,18.1431,18.1635,18.1092,18.116,103200.0
2011-09-21 15:35:00,26.68,26.71,26.59,26.61,102500.0,18.116,18.1363,18.0548,18.0684,102500.0
2011-09-21 15:40:00,26.6,26.63,26.58,26.63,102800.0,18.0616,18.082,18.0481,18.082,102800.0
2011-09-21 15:45:00,26.63,26.64,26.58,26.58,112100.0,18.082,18.0888,18.0481,18.0481,112100.0
2011-09-21 15:50:00,26.57,26.59,26.55,26.57,162100.0,18.0413,18.0548,18.0277,18.0413,162100.0
2011-09-21 15:55:00,26.57,26.59,26.49,26.49,316100.0,18.0413,18.0548,17.9869,17.9869,316100.0
2011-09-22 09:30:00,26.04,26.15,26.0,26.04,146100.0,17.6814,17.7561,17.6542,17.6814,146100.0
2011-09-22 09:35:00,26.03,26.13,26.02,26.13,45000.0,17.6746,17.7425,17.6678,17.7425,45000.0
2011-09-22 09:40:00,26.13,26.17,26.09,26.15,58600.0,17.7425,17.7697,17.7153,17.7561,58600.0
2011-09-22 09:45:00,26.16,26.16,26.08,26.09,41200.0,17.7629,17.7629,17.7086,17.7153,41200.0
2011-09-22 09:50:00,26.08,26.08,26.02,26.05,41000.0,17.7086,17.7086,17.6678,17.6882,41000.0
2011-09-22 09:55:00,26.04,26.05,26.0,26.04,57900.0,17.6814,17.6882,17.6542,17.6814,57900.0
2011-09-22 10:00:00,26.04,26.13,26.03,26.1,84900.0,17.6814,17.7425,17.6746,17.7221,84900.0
2011-09-22 10:05:00,26.1,26.12,26.05,26.1,45200.0,17.7221,17.7357,17.6882,17.7221,45200.0
2011-09-22 10:10:00,26.1,26.12,26.06,26.06,38100.0,17.7221,17.7357,17.695,17.695,38100.0
2011-09-22 10:15:00,26.07,26.12,26.05,26.06,53500.0,17.7018,17.7357,17.6882,17.695,53500.0
2011-09-22 10:20:00,26.07,26.16,26.05,26.07,67800.0,17.7018,17.7629,17.6882,17.7018,67800.0
2011-09-22 10:25:00,26.06,26.07,26.03,26.04,56400.0,17.695,17.7018,17.6746,17.6814,56400.0
2011-09-22 10:30:00,26.03,26.12,26.01,26.12,76000.0,17.6746,17.7357,17.661,17.7357,76000.0
2011-09-22 10:35:00,26.11,26.16,26.1,26.1,49900.0,17.7289,17.7629,17.7221,17.7221,49900.0
2011-09-22 10:40:00,26.1,26.14,26.07,26.07,89600.0,17.7221,17.7493,17.7018,17.7018,89600.0
2011-09-22 10:45:00,26.08,26.1,26.05,26.06,45800.0,17.7086,17.7221,17.6882,17.695,45800.0
2011-09-22 10:50:00,26.05,26.05,26.0,26.05,198800.0,17.6882,17.6882,17.6542,17.6882,198800.0
2011-09-22 10:55:00,26.05,26.15,26.01,26.03,114300.0,17.6882,17.7561,17.661,17.6746,114300.0
2011-09-22 11:00:00,26.03,26.06,26.0,26.0,86500.0,17.6746,17.695,17.6542,17.6542,86500.0
2011-09-22 11:05:00,26.01,26.02,26.0,26.0,90000.0,17.661,17.6678,17.6542,17.6542,90000.0
2011-09-22 11:10:00,26.0,26.03,26.0,26.01,71900.0,17.6542,17.6746,17.6542,17.661,71900.0
2011-09-22 11:15:00,26.01,26.01,25.94,25.95,224500.0,17.661,17.661,17.6135,17.6203,224500.0
2011-09-22 11:20:00,25.95,25.96,25.93,25.94,76800.0,17.6203,17.6271,17.6067,17.6135,76800.0
2011-09-22 11:25:00,25.94,25.94,25.9,25.94,67600.0,17.6135,17.6135,17.5863,17.6135,67600.0
2011-09-22 11:30:00,25.94,26.02,25.93,26.01,71200.0,17.6135,17.6678,17.6067,17.661,71200.0
2011-09-22 11:35:00,26.01,26.01,25.96,25.97,57600.0,17.661,17.661,17.6271,17.6339,57600.0
2011-09-22 11:40:00,25.96,26.01,25.96,26.01,58500.0,17.6271,17.661,17.6271,17.661,58500.0
2011-09-22 11:45:00,26.01,26.05,26.01,26.03,49800.0,17.661,17.6882,17.661,17.6746,49800.0
2011-09-22 11:50:00,26.02,26.03,25.96,25.98,47800.0,17.6678,17.6746,17.6271,17.6407,47800.0
2011-09-22 11:55:00,25.98,26.0,25.95,25.95,33700.0,17.6407,17.6542,17.6203,17.6203,33700.0
2011-09-22 12:00:00,25.94,25.99,25.94,25.96,56600.0,17.6135,17.6474,17.6135,17.6271,56600.0
2011-09-22 12:05:00,25.95,26.0,25.95,25.96,33900.0,17.6203,17.6542,17.6203,17.6271,33900.0
2011-09-22 12:10:00,25.97,26.01,25.97,25.99,15700.0,17.6339,17.661,17.6339,17.6474,15700.0
2011-09-22 12:15:00,25.98,26.01,25.95,25.99,37300.0,17.6407,17.661,17.6203,17.6474,37300.0
2011-09-22 12:20:00,26.0,26.0,25.94,25.96,48000.0,17.6542,17.6542,17.6135,17.6271,48000.0
2011-09-22 12:25:00,25.96,26.0,25.94,25.94,41100.0,17.6271,17.6542,17.6135,17.6135,41100.0
2011-09-22 12:30:00,25.94,25.96,25.9,25.9,41600.0,17.6135,17.6271,17.5863,17.5863,41600.0
2011-09-22 12:35:00,25.9,25.95,25.9,25.91,53000.0,17.5863,17.6203,17.5863,17.5931,53000.0
2011-09-22 12:40:00,25.91,25.94,25.9,25.91,33700.0,17.5931,17.6135,17.5863,17.5931,33700.0
2011-09-22 12:45:00,25.9,25.95,25.9,25.94,50200.0,17.5863,17.6203,17.5863,17.6135,50200.0
2011-09-22 12:50:00,25.95,25.97,25.92,25.94,42500.0,17.6203,17.6339,17.5999,17.6135,42500.0
2011-09-22 12:55:00,25.94,25.97,25.92,25.93,38900.0,17.6135,17.6339,17.5999,17.6067,38900.0
2011-09-22 13:00:00,25.93,25.94,25.91,25.93,48700.0,17.6067,17.6135,17.5931,17.6067,48700.0
2011-09-22 13:05:00,25.92,25.93,25.85,25.85,49600.0,17.5999,17.6067,17.5524,17.5524,49600.0
2011-09-22 13:10:00,25.85,25.92,25.85,25.91,91400.0,17.5524,17.5999,17.5524,17.5931,91400.0
2011-09-22 13:15:00,25.91,25.94,25.9,25.93,33300.0,17.5931,17.6135,17.5863,17.6067,33300.0
2011-09-22 13:20:00,25.93,25.93,25.89,25.9,85600.0,17.6067,17.6067,17.5795,17.5863,85600.0
2011-09-22 13:25:00,25.9,25.94,25.89,25.91,39300.0,17.5863,17.6135,17.5795,17.5931,39300.0
2011-09-22 13:30:00,25.91,25.97,25.9,25.94,62200.0,17.5931,17.6339,17.5863,17.6135,62200.0
2011-09-22 13:35:00,25.94,26.0,25.92,25.98,131900.0,17.6135,17.6542,17.5999,17.6407,131900.0
2011-09-22 13:40:00,25.98,26.04,25.96,25.98,68100.0,17.6407,17.6814,17.6271,17.6407,68100.0
2011-09-22 13:45:00,25.98,25.99,25.91,25.93,68100.0,17.6407,17.6474,17.5931,17.6067,68100.0
2011-09-22 13:50:00,25.94,25.95,25.9,25.91,38300.0,17.6135,17.6203,17.5863,17.5931,38300.0
2011-09-22 13:55:00,25.9,25.91,25.82,25.83,64700.0,17.5863,17.5931,17.532,17.5388,64700.0
2011-09-22 14:00:00,25.83,25.87,25.8,25.83,77700.0,17.5388,17.566,17.5184,17.5388,77700.0
2011-09-22 14:05:00,25.83,25.87,25.83,25.84,74400.0,17.5388,17.566,17.5388,17.5456,74400.0
2011-09-22 14:10:00,25.84,25.85,25.8,25.82,77800.0,17.5456,17.5524,17.5184,17.532,77800.0
2011-09-22 14:15:00,25.81,25.82,25.75,25.77,65400.0,17.5252,17.532,17.4845,17.4981,65400.0
2011-09-22 14:20:00,25.76,26.07,25.76,25.98,198600.0,17.4913,17.7018,17.4913,17.6407,198600.0
2011-09-22 14:25:00,25.98,26.0,25.91,25.93,175000.0,17.6407,17.6542,17.5931,17.6067,175000.0
2011-09-22 14:30:00,25.92,25.94,25.84,25.88,113400.0,17.5999,17.6135,17.5456,17.5727,113400.0
2011-09-22 14:35:00,25.87,25.94,25.86,25.88,69100.0,17.566,17.6135,17.5592,17.5727,69100.0
2011-09-22 14:40:00,25.88,25.98,25.87,25.94,84800.0,17.5727,17.6407,17.566,17.6135,84800.0
2011-09-22 14:45:00,25.94,25.98,25.9,25.94,65700.0,17.6135,17.6407,17.5863,17.6135,65700.0
2011-09-22 14:50:00,25.95,25.96,25.88,25.9,46700.0,17.6203,17.6271,17.5727,17.5863,46700.0
2011-09-22 14:55:00,25.91,25.93,25.85,25.85,81700.0,17.5931,17.6067,17.5524,17.5524,81700.0
2011-09-22 15:00:00,25.84,25.85,25.8,25.8,101900.0,17.5456,17.5524,17.5184,17.5184,101900.0
2011-09-22 15:05:00,25.81,25.89,25.8,25.89,58200.0,17.5252,17.5795,17.5184,17.5795,58200.0
2011-09-22 15:10:00,25.88,25.91,25.86,25.87,94200.0,17.5727,17.5931,17.5592,17.566,94200.0
2011-09-22 15:15:00,25.86,25.91,25.85,25.89,61900.0,17.5592,17.5931,17.5524,17.5795,61900.0
2011-09-22 15:20:00,25.88,25.89,25.77,25.77,78500.0,17.5727,17.5795,17.4981,17.4981,78500.0
2011-09-22 15:25:00,25.77,25.81,25.76,25.81,85100.0,17.4981,17.5252,17.4913,17.5252,85100.0
2011-09-22 15:30:00,25.81,25.94,25.8,25.91,207500.0,17.5252,17.6135,17.5184,17.5931,207500.0
2011-09-22 15:35:00,25.91,26.01,25.88,26.01,174900.0,17.5931,17.661,17.5727,17.661,174900.0
2011-09-22 15:40:00,26.01,26.05,25.94,25.94,128200.0,17.661,17.6882,17.6135,17.6135,128200.0
2011-09-22 15:45:00,25.93,26.12,25.91,26.07,234100.0,17.6067,17.7357,17.5931,17.7018,234100.0
2011-09-22 15:50:00,26.06,26.07,25.97,25.99,192000.0,17.695,17.7018,17.6339,17.6474,192000.0
2011-09-22 15:55:00,25.99,26.09,25.98,26.03,296100.0,17.6474,17.7153,17.6407,17.6746,296100.0
2011-09-23 09:30:00,25.9,25.9,25.78,25.82,92200.0,17.5863,17.5863,17.5048,17.532,92200.0
2011-09-23 09:35:00,25.82,25.83,25.57,25.58,175400.0,17.532,17.5388,17.3623,17.369,175400.0
2011-09-23 09:40:00,25.58,25.63,25.52,25.52,232400.0,17.369,17.403,17.3283,17.3283,232400.0
2011-09-23 09:45:00,25.52,25.58,25.5,25.51,132300.0,17.3283,17.369,17.3147,17.3215,132300.0
2011-09-23 09:50:00,25.51,25.65,25.48,25.64,174400.0,17.3215,17.4166,17.3011,17.4098,174400.0
2011-09-23 09:55:00,25.63,25.76,25.63,25.7,98000.0,17.403,17.4913,17.403,17.4505,98000.0
2011-09-23 10:00:00,25.7,25.77,25.67,25.71,186400.0,17.4505,17.4981,17.4302,17.4573,186400.0
2011-09-23 10:05:00,25.7,25.75,25.67,25.72,68400.0,17.4505,17.4845,17.4302,17.4641,68400.0
2011-09-23 10:10:00,25.73,25.75,25.6,25.65,150300.0,17.4709,17.4845,17.3826,17.4166,150300.0
2011-09-23 10:15:00,25.65,25.67,25.64,25.64,60500.0,17.4166,17.4302,17.4098,17.4098,60500.0
2011-09-23 10:20:00,25.64,25.66,25.64,25.65,50500.0,17.4098,17.4234,17.4098,17.4166,50500.0
2011-09-23 10:25:00,25.64,25.71,25.64,25.71,90900.0,17.4098,17.4573,17.4098,17.4573,90900.0
2011-09-23 10:30:00,25.7,25.72,25.67,25.7,106800.0,17.4505,17.4641,17.4302,17.4505,106800.0
2011-09-23 10:35:00,25.7,25.74,25.69,25.71,44400.0,17.4505,17.4777,17.4437,17.4573,44400.0
2011-09-23 10:40:00,25.72,25.75,25.69,25.75,72200.0,17.4641,17.4845,17.4437,17.4845,72200.0
2011-09-23 10:45:00,25.75,25.77,25.73,25.75,106300.0,17.4845,17.4981,17.4709,17.4845,106300.0
2011-09-23 10:50:00,25.74,25.77,25.7,25.74,62300.0,17.4777,17.4981,17.4505,17.4777,62300.0
2011-09-23 10:55:00,25.74,25.77,25.7,25.74,54100.0,17.4777,17.4981,17.4505,17.4777,54100.0
2011-09-23 11:00:00,25.74,25.75,25.7,25.73,120500.0,17.4777,17.4845,17.4505,17.4709,120500.0
2011-09-23 11:05:00,25.73,25.82,25.72,25.82,120000.0,17.4709,17.532,17.4641,17.532,120000.0
2011-09-23 11:10:00,25.82,25.89,25.8,25.8,65800.0,17.532,17.5795,17.5184,17.5184,65800.0
2011-09-23 11:15:00,25.8,25.86,25.79,25.83,50700.0,17.5184,17.5592,17.5116,17.5388,50700.0
2011-09-23 11:20:00,25.83,25.89,25.83,25.89,28400.0,17.5388,17.5795,17.5388,17.5795,28400.0
2011-09-23 11:25:00,25.89,25.89,25.84,25.88,43600.0,17.5795,17.5795,17.5456,17.5727,43600.0
2011-09-23 11:30:00,25.88,25.9,25.85,25.88,46200.0,17.5727,17.5863,17.5524,17.5727,46200.0
2011-09-23 11:35:00,25.88,25.88,25.78,25.82,69400.0,17.5727,17.5727,17.5048,17.532,69400.0
2011-09-23 11:40:00,25.83,25.84,25.77,25.77,50100.0,17.5388,17.5456,17.4981,17.4981,50100.0
2011-09-23 11:45:00,25.77,25.81,25.74,25.74,52800.0,17.4981,17.5252,17.4777,17.4777,52800.0
2011-09-23 11:50:00,25.74,25.77,25.72,25.76,22600.0,17.4777,17.4981,17.4641,17.4913,22600.0
2011-09-23 11:55:00,25.76,25.81,25.74,25.81,27800.0,17.4913,17.5252,17.4777,17.5252,27800.0
2011-09-23 12:00:00,25.81,25.82,25.77,25.79,31300.0,17.5252,17.532,17.4981,17.5116,31300.0
2011-09-23 12:05:00,25.79,25.82,25.78,25.81,31500.0,17.5116,17.532,17.5048,17.5252,31500.0
2011-09-23 12:10:00,25.82,25.82,25.78,25.8,21700.0,17.532,17.532,17.5048,17.5184,21700.0
2011-09-23 12:15:00,25.81,25.85,25.81,25.84,51100.0,17.5252,17.5524,17.5252,17.5456,51100.0
2011-09-23 12:20:00,25.84,25.85,25.81,25.82,21200.0,17.5456,17.5524,17.5252,17.532,21200.0
2011-09-23 12:25:00,25.81,25.82,25.78,25.79,85200.0,17.5252,17.532,17.5048,17.5116,85200.0
2011-09-23 12:30:00,25.79,25.81,25.79,25.8,45100.0,17.5116,17.5252,17.5116,17.5184,45100.0
2011-09-23 12:35:00,25.8,25.8,25.78,25.79,15300.0,17.5184,17.5184,17.5048,17.5116,15300.0
2011-09-23 12:40:00,25.78,25.78,25.72,25.74,35600.0,17.5048,17.5048,17.4641,17.4777,35600.0
2011-09-23 12:45:00,25.74,25.88,25.74,25.79,108300.0,17.4777,17.5727,17.4777,17.5116,108300.0
2011-09-23 12:50:00,25.8,25.88,25.79,25.82,62400.0,17.5184,17.5727,17.5116,17.532,62400.0
2011-09-23 12:55:00,25.83,25.83,25.74,25.76,60700.0,17.5388,17.5388,17.4777,17.4913,60700.0
2011-09-23 13:00:00,25.77,25.8,25.74,25.79,41800.0,17.4981,17.5184,17.4777,17.5116,41800.0
2011-09-23 13:05:00,25.78,25.78,25.71,25.74,43800.0,17.5048,17.5048,17.4573,17.4777,43800.0
2011-09-23 13:10:00,25.74,25.81,25.74,25.78,39800.0,17.4777,17.5252,17.4777,17.5048,39800.0
2011-09-23 13:15:00,25.78,25.79,25.74,25.76,40300.0,17.5048,17.5116,17.4777,17.4913,40300.0
2011-09-23 13:20:00,25.76,25.76,25.74,25.75,25700.0,17.4913,17.4913,17.4777,17.4845,25700.0
2011-09-23 13:25:00,25.75,25.81,25.75,25.79,42500.0,17.4845,17.5252,17.4845,17.5116,42500.0
2011-09-23 13:30:00,25.8,25.89,25.78,25.81,156200.0,17.5184,17.5795,17.5048,17.5252,156200.0
2011-09-23 13:35:00,25.8,25.82,25.76,25.77,54600.0,17.5184,17.532,17.4913,17.4981,54600.0
2011-09-23 13:40:00,25.77,25.84,25.74,25.83,50600.0,17.4981,17.5456,17.4777,17.5388,50600.0
2011-09-23 13:45:00,25.83,25.87,25.8,25.87,60600.0,17.5388,17.566,17.5184,17.566,60600.0
2011-09-23 13:50:00,25.86,25.87,25.79,25.8,66900.0,17.5592,17.566,17.5116,17.5184,66900.0
2011-09-23 13:55:00,25.79,25.84,25.79,25.83,41800.0,17.5116,17.5456,17.5116,17.5388,41800.0
2011-09-23 14:00:00,25.84,25.89,25.83,25.87,54400.0,17.5456,17.5795,17.5388,17.566,54400.0
2011-09-23 14:05:00,25.87,25.88,25.84,25.84,58500.0,17.566,17.5727,17.5456,17.5456,58500.0
2011-09-23 14:10:00,25.85,25.85,25.8,25.8,68300.0,17.5524,17.5524,17.5184,17.5184,68300.0
2011-09-23 14:15:00,25.79,25.81,25.78,25.79,53000.0,17.5116,17.5252,17.5048,17.5116,53000.0
2011-09-23 14:20:00,25.79,25.8,25.71,25.71,56100.0,17.5116,17.5184,17.4573,17.4573,56100.0
2011-09-23 14:25:00,25.72,25.75,25.71,25.71,54300.0,17.4641,17.4845,17.4573,17.4573,54300.0
2011-09-23 14:30:00,25.72,25.75,25.71,25.73,61900.0,17.4641,17.4845,17.4573,17.4709,61900.0
2011-09-23 14:35:00,25.72,25.73,25.7,25.71,49900.0,17.4641,17.4709,17.4505,17.4573,49900.0
2011-09-23 14:40:00,25.71,25.74,25.68,25.7,48500.0,17.4573,17.4777,17.4369,17.4505,48500.0
2011-09-23 14:45:00,25.71,25.71,25.64,25.65,64100.0,17.4573,17.4573,17.4098,17.4166,64100.0
2011-09-23 14:50:00,25.65,25.67,25.62,25.66,52200.0,17.4166,17.4302,17.3962,17.4234,52200.0
2011-09-23 14:55:00,25.65,25.67,25.62,25.64,68900.0,17.4166,17.4302,17.3962,17.4098,68900.0
2011-09-23 15:00:00,25.64,25.71,25.64,25.67,91300.0,17.4098,17.4573,17.4098,17.4302,91300.0
2011-09-23 15:05:00,25.67,25.71,25.65,25.71,79200.0,17.4302,17.4573,17.4166,17.4573,79200.0
2011-09-23 15:10:00,25.7,25.81,25.68,25.79,60500.0,17.4505,17.5252,17.4369,17.5116,60500.0
2011-09-23 15:15:00,25.79,25.79,25.71,25.73,71900.0,17.5116,17.5116,17.4573,17.4709,71900.0
2011-09-23 15:20:00,25.73,25.81,25.73,25.8,73300.0,17.4709,17.5252,17.4709,17.5184,73300.0
2011-09-23 15:25:00,25.8,25.86,25.8,25.86,75000.0,17.5184,17.5592,17.5184,17.5592,75000.0
2011-09-23 15:30:00,25.85,25.86,25.82,25.83,63000.0,17.5524,17.5592,17.532,17.5388,63000.0
2011-09-23 15:35:00,25.83,25.89,25.83,25.86,96600.0,17.5388,17.5795,17.5388,17.5592,96600.0
2011-09-23 15:40:00,25.85,25.88,25.79,25.82,77200.0,17.5524,17.5727,17.5116,17.532,77200.0
2011-09-23 15:45:00,25.82,25.85,25.8,25.82,124100.0,17.532,17.5524,17.5184,17.532,124100.0
2011-09-23 15:50:00,25.82,25.84,25.79,25.82,101000.0,17.532,17.5456,17.5116,17.532,101000.0
2011-09-23 15:55:00,25.83,25.86,25.8,25.85,218500.0,17.5388,17.5592,17.5184,17.5524,218500.0
2011-09-26 09:30:00,25.93,26.09,25.93,26.09,64600.0,17.6067,17.7153,17.6067,17.7153,64600.0
2011-09-26 09:35:00,26.09,26.1,26.0,26.03,86000.0,17.7153,17.7221,17.6542,17.6746,86000.0
2011-09-26 09:40:00,26.04,26.05,25.98,26.05,34000.0,17.6814,17.6882,17.6407,17.6882,34000.0
2011-09-26 09:45:00,26.06,26.1,26.04,26.1,18600.0,17.695,17.7221,17.6814,17.7221,18600.0
2011-09-26 09:50:00,26.08,26.08,25.97,26.03,18100.0,17.7086,17.7086,17.6339,17.6746,18100.0
2011-09-26 09:55:00,26.02,26.04,26.0,26.02,16400.0,17.6678,17.6814,17.6542,17.6678,16400.0
2011-09-26 10:00:00,26.02,26.07,25.98,26.01,37000.0,17.6678,17.7018,17.6407,17.661,37000.0
2011-09-26 10:05:00,26.01,26.03,25.98,26.0,15900.0,17.661,17.6746,17.6407,17.6542,15900.0
2011-09-26 10:10:00,26.0,26.0,25.95,25.95,13800.0,17.6542,17.6542,17.6203,17.6203,13800.0
2011-09-26 10:15:00,25.96,25.97,25.93,25.96,25300.0,17.6271,17.6339,17.6067,17.6271,25300.0
2011-09-26 10:20:00,25.97,26.02,25.96,26.01,30300.0,17.6339,17.6678,17.6271,17.661,30300.0
2011-09-26 10:25:00,26.02,26.08,25.99,26.07,31700.0,17.6678,17.7086,17.6474,17.7018,31700.0
2011-09-26 10:30:00,26.07,26.07,25.98,25.98,30800.0,17.7018,17.7018,17.6407,17.6407,30800.0
2011-09-26 10:35:00,25.97,26.0,25.93,25.96,26500.0,17.6339,17.6542,17.6067,17.6271,26500.0
2011-09-26 10:40:00,25.95,26.09,25.94,26.09,40500.0,17.6203,17.7153,17.6135,17.7153,40500.0
2011-09-26 10:45:00,26.08,26.09,26.01,26.02,38700.0,17.7086,17.7153,17.661,17.6678,38700.0
2011-09-26 10:50:00,26.02,26.1,26.02,26.1,45700.0,17.6678,17.7221,17.6678,17.7221,45700.0
2011-09-26 10:55:00,26.09,26.1,26.02,26.07,37000.0,17.7153,17.7221,17.6678,17.7018,37000.0
2011-09-26 11:00:00,26.07,26.1,26.06,26.07,37700.0,17.7018,17.7221,17.695,17.7018,37700.0
2011-09-26 11:05:00,26.08,26.11,26.05,26.09,69200.0,17.7086,17.7289,17.6882,17.7153,69200.0
2011-09-26 11:10:00,26.09,26.15,26.06,26.12,38600.0,17.7153,17.7561,17.695,17.7357,38600.0
2011-09-26 11:15:00,26.12,26.19,26.12,26.18,34500.0,17.7357,17.7832,17.7357,17.7765,34500.0
2011-09-26 11:20:00,26.17,26.21,26.14,26.18,57300.0,17.7697,17.7968,17.7493,17.7765,57300.0
2011-09-26 11:25:00,26.19,26.19,26.14,26.18,29400.0,17.7832,17.7832,17.7493,17.7765,29400.0
2011-09-26 11:30:00,26.18,26.19,26.14,26.19,36600.0,17.7765,17.7832,17.7493,17.7832,36600.0
2011-09-26 11:35:00,26.2,26.22,26.16,26.2,37500.0,17.79,17.8036,17.7629,17.79,37500.0
2011-09-26 11:40:00,26.2,26.24,26.18,26.23,46300.0,17.79,17.8172,17.7765,17.8104,46300.0
2011-09-26 11:45:00,26.23,26.25,26.22,26.24,24100.0,17.8104,17.824,17.8036,17.8172,24100.0
2011-09-26 11:50:00,26.24,26.25,26.19,26.24,18300.0,17.8172,17.824,17.7832,17.8172,18300.0
2011-09-26 11:55:00,26.24,26.29,26.23,26.26,32600.0,17.8172,17.8511,17.8104,17.8308,32600.0
2011-09-26 12:00:00,26.26,26.26,26.21,26.21,20800.0,17.8308,17.8308,17.7968,17.7968,20800.0
2011-09-26 12:05:00,26.22,26.23,26.2,26.2,23300.0,17.8036,17.8104,17.79,17.79,23300.0
2011-09-26 12:10:00,26.21,26.21,26.17,26.17,29500.0,17.7968,17.7968,17.7697,17.7697,29500.0
2011-09-26 12:15:00,26.17,26.18,26.13,26.17,90100.0,17.7697,17.7765,17.7425,17.7697,90100.0
2011-09-26 12:20:00,26.16,26.17,26.1,26.11,50200.0,17.7629,17.7697,17.7221,17.7289,50200.0
2011-09-26 12:25:00,26.12,26.12,26.09,26.1,54800.0,17.7357,17.7357,17.7153,17.7221,54800.0
2011-09-26 12:30:00,26.1,26.16,26.1,26.16,57400.0,17.7221,17.7629,17.7221,17.7629,57400.0
2011-09-26 12:35:00,26.16,26.18,26.15,26.17,13200.0,17.7629,17.7765,17.7561,17.7697,13200.0
2011-09-26 12:40:00,26.18,26.19,26.12,26.14,47400.0,17.7765,17.7832,17.7357,17.7493,47400.0
2011-09-26 12:45:00,26.14,26.14,26.1,26.11,23100.0,17.7493,17.7493,17.7221,17.7289,23100.0
2011-09-26 12:50:00,26.12,26.14,26.12,26.14,31900.0,17.7357,17.7493,17.7357,17.7493,31900.0
2011-09-26 12:55:00,26.14,26.16,26.13,26.14,33000.0,17.7493,17.7629,17.7425,17.7493,33000.0
2011-09-26 13:00:00,26.15,26.15,26.1,26.14,52100.0,17.7561,17.7561,17.7221,17.7493,52100.0
2011-09-26 13:05:00,26.14,26.14,26.11,26.12,35300.0,17.7493,17.7493,17.7289,17.7357,35300.0
2011-09-26 13:10:00,26.12,26.14,26.07,26.12,53000.0,17.7357,17.7493,17.7018,17.7357,53000.0
2011-09-26 13:15:00,26.12,26.15,26.11,26.14,20900.0,17.7357,17.7561,17.7289,17.7493,20900.0
2011-09-26 13:20:00,26.14,26.19,26.13,26.16,34700.0,17.7493,17.7832,17.7425,17.7629,34700.0
2011-09-26 13:25:00,26.16,26.17,26.13,26.13,11200.0,17.7629,17.7697,17.7425,17.7425,11200.0
2011-09-26 13:30:00,26.14,26.21,26.12,26.14,58400.0,17.7493,17.7968,17.7357,17.7493,58400.0
2011-09-26 13:35:00,26.14,26.17,26.11,26.17,30600.0,17.7493,17.7697,17.7289,17.7697,30600.0
2011-09-26 13:40:00,26.17,26.21,26.15,26.17,46300.0,17.7697,17.7968,17.7561,17.7697,46300.0
2011-09-26 13:45:00,26.16,26.21,26.16,26.16,31300.0,17.7629,17.7968,17.7629,17.7629,31300.0
2011-09-26 13:50:00,26.16,26.22,26.15,26.21,46100.0,17.7629,17.8036,17.7561,17.7968,46100.0
2011-09-26 13:55:00,26.21,26.23,26.18,26.19,18100.0,17.7968,17.8104,17.7765,17.7832,18100.0
2011-09-26 14:00:00,26.19,26.29,26.18,26.28,73000.0,17.7832,17.8511,17.7765,17.8444,73000.0
2011-09-26 14:05:00,26.28,26.31,26.22,26.28,52400.0,17.8444,17.8647,17.8036,17.8444,52400.0
2011-09-26 14:10:00,26.27,26.29,26.23,26.24,23100.0,17.8376,17.8511,17.8104,17.8172,23100.0
2011-09-26 14:15:00,26.24,26.3,26.23,26.24,83300.0,17.8172,17.8579,17.8104,17.8172,83300.0
2011-09-26 14:20:00,26.24,26.27,26.19,26.23,30000.0,17.8172,17.8376,17.7832,17.8104,30000.0
2011-09-26 14:25:00,26.23,26.25,26.21,26.23,17100.0,17.8104,17.824,17.7968,17.8104,17100.0
2011-09-26 14:30:00,26.23,26.26,26.2,26.25,44400.0,17.8104,17.8308,17.79,17.824,44400.0
2011-09-26 14:35:00,26.25,26.29,26.25,26.27,48300.0,17.824,17.8511,17.824,17.8376,48300.0
2011-09-26 14:40:00,26.28,26.28,26.24,26.24,38200.0,17.8444,17.8444,17.8172,17.8172,38200.0
2011-09-26 14:45:00,26.24,26.26,26.23,26.25,38800.0,17.8172,17.8308,17.8104,17.824,38800.0
2011-09-26 14:50:00,26.24,26.27,26.21,26.22,88000.0,17.8172,17.8376,17.7968,17.8036,88000.0
2011-09-26 14:55:00,26.22,26.25,26.21,26.25,47900.0,17.8036,17.824,17.7968,17.824,47900.0
2011-09-26 15:00:00,26.25,26.34,26.25,26.33,93500.0,17.824,17.8851,17.824,17.8783,93500.0
2011-09-26 15:05:00,26.32,26.33,26.26,26.29,51500.0,17.8715,17.8783,17.8308,17.8511,51500.0
2011-09-26 15:10:00,26.28,26.29,26.26,26.28,58500.0,17.8444,17.8511,17.8308,17.8444,58500.0
2011-09-26 15:15:00,26.28,26.28,26.26,26.27,48300.0,17.8444,17.8444,17.8308,17.8376,48300.0
2011-09-26 15:20:00,26.27,26.28,26.23,26.25,61600.0,17.8376,17.8444,17.8104,17.824,61600.0
2011-09-26 15:25:00,26.24,26.27,26.22,26.27,53300.0,17.8172,17.8376,17.8036,17.8376,53300.0
2011-09-26 15:30:00,26.27,26.28,26.26,26.26,46500.0,17.8376,17.8444,17.8308,17.8308,46500.0
2011-09-26 15:35:00,26.26,26.3,26.24,26.27,113200.0,17.8308,17.8579,17.8172,17.8376,113200.0
2011-09-26 15:40:00,26.26,26.27,26.26,26.27,31700.0,17.8308,17.8376,17.8308,17.8376,31700.0
2011-09-26 15:45:00,26.27,26.31,26.27,26.3,80300.0,17.8376,17.8647,17.8376,17.8579,80300.0
2011-09-26 15:50:00,26.31,26.32,26.29,26.31,121700.0,17.8647,17.8715,17.8511,17.8647,121700.0
2011-09-26 15:55:00,26.32,26.36,26.31,26.34,303900.0,17.8715,17.8987,17.8647,17.8851,303900.0
2011-09-27 09:30:00,26.63,26.64,26.43,26.43,67500.0,18.082,18.0888,17.9462,17.9462,67500.0
2011-09-27 09:35:00,26.43,26.58,26.41,26.57,53200.0,17.9462,18.0481,17.9326,18.0413,53200.0
2011-09-27 09:40:00,26.57,26.64,26.56,26.64,32800.0,18.0413,18.0888,18.0345,18.0888,32800.0
2011-09-27 09:45:00,26.64,26.67,26.56,26.63,66600.0,18.0888,18.1092,18.0345,18.082,66600.0
2011-09-27 09:50:00,26.63,26.71,26.63,26.65,44800.0,18.082,18.1363,18.082,18.0956,44800.0
2011-09-27 09:55:00,26.66,26.67,26.63,26.65,32800.0,18.1024,18.1092,18.082,18.0956,32800.0
2011-09-27 10:00:00,26.64,26.69,26.59,26.6,65400.0,18.0888,18.1227,18.0548,18.0616,65400.0
2011-09-27 10:05:00,26.6,26.63,26.56,26.57,37300.0,18.0616,18.082,18.0345,18.0413,37300.0
2011-09-27 10:10:00,26.57,26.65,26.56,26.62,42600.0,18.0413,18.0956,18.0345,18.0752,42600.0
2011-09-27 10:15:00,26.61,26.64,26.6,26.63,29800.0,18.0684,18.0888,18.0616,18.082,29800.0
2011-09-27 10:20:00,26.63,26.65,26.6,26.64,30000.0,18.082,18.0956,18.0616,18.0888,30000.0
2011-09-27 10:25:00,26.64,26.67,26.64,26.66,26900.0,18.0888,18.1092,18.0888,18.1024,26900.0
2011-09-27 10:30:00,26.65,26.67,26.62,26.62,16400.0,18.0956,18.1092,18.0752,18.0752,16400.0
2011-09-27 10:35:00,26.62,26.66,26.6,26.61,28300.0,18.0752,18.1024,18.0616,18.0684,28300.0
2011-09-27 10:40:00,26.61,26.66,26.58,26.65,48600.0,18.0684,18.1024,18.0481,18.0956,48600.0
2011-09-27 10:45:00,26.65,26.7,26.61,26.67,45500.0,18.0956,18.1295,18.0684,18.1092,45500.0
2011-09-27 10:50:00,26.68,26.75,26.68,26.74,39100.0,18.116,18.1635,18.116,18.1567,39100.0
2011-09-27 10:55:00,26.74,26.75,26.73,26.74,29800.0,18.1567,18.1635,18.1499,18.1567,29800.0
2011-09-27 11:00:00,26.74,26.75,26.74,26.74,27900.0,18.1567,18.1635,18.1567,18.1567,27900.0
2011-09-27 11:05:00,26.74,26.74,26.73,26.73,31200.0,18.1567,18.1567,18.1499,18.1499,31200.0
2011-09-27 11:10:00,26.74,26.74,26.69,26.69,22500.0,18.1567,18.1567,18.1227,18.1227,22500.0
2011-09-27 11:15:00,26.69,26.7,26.65,26.69,51300.0,18.1227,18.1295,18.0956,18.1227,51300.0
2011-09-27 11:20:00,26.69,26.71,26.67,26.7,38200.0,18.1227,18.1363,18.1092,18.1295,38200.0
2011-09-27 11:25:00,26.7,26.73,26.67,26.67,31300.0,18.1295,18.1499,18.1092,18.1092,31300.0
2011-09-27 11:30:00,26.68,26.73,26.66,26.72,21100.0,18.116,18.1499,18.1024,18.1431,21100.0
2011-09-27 11:35:00,26.71,26.75,26.71,26.74,33800.0,18.1363,18.1635,18.1363,18.1567,33800.0
2011-09-27 11:40:00,26.74,26.75,26.71,26.71,18300.0,18.1567,18.1635,18.1363,18.1363,18300.0
2011-09-27 11:45:00,26.71,26.72,26.7,26.71,18600.0,18.1363,18.1431,18.1295,18.1363,18600.0
2011-09-27 11:50:00,26.7,26.73,26.7,26.72,27600.0,18.1295,18.1499,18.1295,18.1431,27600.0
2011-09-27 11:55:00,26.72,26.75,26.72,26.75,33500.0,18.1431,18.1635,18.1431,18.1635,33500.0
2011-09-27 12:00:00,26.74,26.77,26.74,26.75,60200.0,18.1567,18.1771,18.1567,18.1635,60200.0
2011-09-27 12:05:00,26.74,26.78,26.74,26.78,27000.0,18.1567,18.1839,18.1567,18.1839,27000.0
2011-09-27 12:10:00,26.77,26.78,26.76,26.77,25400.0,18.1771,18.1839,18.1703,18.1771,25400.0
2011-09-27 12:15:00,26.78,26.78,26.74,26.74,17300.0,18.1839,18.1839,18.1567,18.1567,17300.0
2011-09-27 12:20:00,26.74,26.75,26.73,26.73,28500.0,18.1567,18.1635,18.1499,18.1499,28500.0
2011-09-27 12:25:00,26.74,26.74,26.72,26.72,14900.0,18.1567,18.1567,18.1431,18.1431,14900.0
2011-09-27 12:30:00,26.73,26.73,26.71,26.72,16300.0,18.1499,18.1499,18.1363,18.1431,16300.0
2011-09-27 12:35:00,26.72,26.73,26.71,26.71,16700.0,18.1431,18.1499,18.1363,18.1363,16700.0
2011-09-27 12:40:00,26.71,26.72,26.68,26.69,22000.0,18.1363,18.1431,18.116,18.1227,22000.0
2011-09-27 12:45:00,26.69,26.7,26.68,26.69,16100.0,18.1227,18.1295,18.116,18.1227,16100.0
2011-09-27 12:50:00,26.68,26.71,26.68,26.71,19700.0,18.116,18.1363,18.116,18.1363,19700.0
2011-09-27 12:55:00,26.71,26.73,26.71,26.72,20000.0,18.1363,18.1499,18.1363,18.1431,20000.0
2011-09-27 13:00:00,26.72,26.72,26.7,26.7,27500.0,18.1431,18.1431,18.1295,18.1295,27500.0
2011-09-27 13:05:00,26.71,26.71,26.67,26.71,84500.0,18.1363,18.1363,18.1092,18.1363,84500.0
2011-09-27 13:10:00,26.71,26.72,26.7,26.71,137100.0,18.1363,18.1431,18.1295,18.1363,137100.0
2011-09-27 13:15:00,26.71,26.73,26.7,26.72,30000.0,18.1363,18.1499,18.1295,18.1431,30000.0
2011-09-27 13:20:00,26.73,26.74,26.71,26.73,21500.0,18.1499,18.1567,18.1363,18.1499,21500.0
2011-09-27 13:25:00,26.73,26.73,26.69,26.7,33100.0,18.1499,18.1499,18.1227,18.1295,33100.0
2011-09-27 13:30:00,26.7,26.71,26.67,26.69,30600.0,18.1295,18.1363,18.1092,18.1227,30600.0
2011-09-27 13:35:00,26.69,26.71,26.68,26.71,16000.0,18.1227,18.1363,18.116,18.1363,16000.0
2011-09-27 13:40:00,26.71,26.71,26.69,26.7,19800.0,18.1363,18.1363,18.1227,18.1295,19800.0
2011-09-27 13:45:00,26.71,26.71,26.7,26.7,29200.0,18.1363,18.1363,18.1295,18.1295,29200.0
2011-09-27 13:50:00,26.7,26.75,26.7,26.74,25500.0,18.1295,18.1635,18.1295,18.1567,25500.0
2011-09-27 13:55:00,26.74,26.75,26.73,26.74,34600.0,18.1567,18.1635,18.1499,18.1567,34600.0
2011-09-27 14:00:00,26.73,26.75,26.73,26.74,22400.0,18.1499,18.1635,18.1499,18.1567,22400.0
2011-09-27 14:05:00,26.75,26.75,26.72,26.73,41900.0,18.1635,18.1635,18.1431,18.1499,41900.0
2011-09-27 14:10:00,26.72,26.77,26.72,26.76,29400.0,18.1431,18.1771,18.1431,18.1703,29400.0
2011-09-27 14:15:00,26.76,26.77,26.76,26.76,11100.0,18.1703,18.1771,18.1703,18.1703,11100.0
2011-09-27 14:20:00,26.77,26.79,26.76,26.79,40600.0,18.1771,18.1906,18.1703,18.1906,40600.0
2011-09-27 14:25:00,26.79,26.79,26.78,26.79,12700.0,18.1906,18.1906,18.1839,18.1906,12700.0
2011-09-27 14:30:00,26.79,26.8,26.78,26.79,43300.0,18.1906,18.1974,18.1839,18.1906,43300.0
2011-09-27 14:35:00,26.8,26.83,26.77,26.77,69600.0,18.1974,18.2178,18.1771,18.1771,69600.0
2011-09-27 14:40:00,26.77,26.78,26.76,26.77,32400.0,18.1771,18.1839,18.1703,18.1771,32400.0
2011-09-27 14:45:00,26.76,26.77,26.74,26.74,34400.0,18.1703,18.1771,18.1567,18.1567,34400.0
2011-09-27 14:50:00,26.75,26.78,26.74,26.77,30700.0,18.1635,18.1839,18.1567,18.1771,30700.0
2011-09-27 14:55:00,26.77,26.77,26.74,26.77,25300.0,18.1771,18.1771,18.1567,18.1771,25300.0
2011-09-27 15:00:00,26.76,26.76,26.72,26.72,60100.0,18.1703,18.1703,18.1431,18.1431,60100.0
2011-09-27 15:05:00,26.72,26.72,26.66,26.68,39600.0,18.1431,18.1431,18.1024,18.116,39600.0
2011-09-27 15:10:00,26.69,26.7,26.61,26.64,51600.0,18.1227,18.1295,18.0684,18.0888,51600.0
2011-09-27 15:15:00,26.63,26.68,26.63,26.66,53000.0,18.082,18.116,18.082,18.1024,53000.0
2011-09-27 15:20:00,26.67,26.67,26.6,26.62,59100.0,18.1092,18.1092,18.0616,18.0752,59100.0
2011-09-27 15:25:00,26.62,26.62,26.58,26.61,43800.0,18.0752,18.0752,18.0481,18.0684,43800.0
2011-09-27 15:30:00,26.6,26.64,26.59,26.6,59000.0,18.0616,18.0888,18.0548,18.0616,59000.0
2011-09-27 15:35:00,26.6,26.63,26.55,26.55,66400.0,18.0616,18.082,18.0277,18.0277,66400.0
2011-09-27 15:40:00,26.55,26.57,26.5,26.53,68900.0,18.0277,18.0413,17.9937,18.0141,68900.0
2011-09-27 15:45:00,26.53,26.53,26.43,26.44,113600.0,18.0141,18.0141,17.9462,17.953,113600.0
2011-09-27 15:50:00,26.45,26.48,26.42,26.43,121500.0,17.9598,17.9802,17.9394,17.9462,121500.0
2011-09-27 15:55:00,26.44,26.52,26.41,26.52,241100.0,17.953,18.0073,17.9326,18.0073,241100.0
2011-09-28 09:30:00,26.42,26.43,26.25,26.25,121300.0,17.9394,17.9462,17.824,17.824,121300.0
2011-09-28 09:35:00,26.24,26.25,26.06,26.09,143800.0,17.8172,17.824,17.695,17.7153,143800.0
2011-09-28 09:40:00,26.09,26.13,26.0,26.12,117900.0,17.7153,17.7425,17.6542,17.7357,117900.0
2011-09-28 09:45:00,26.14,26.22,26.12,26.2,50100.0,17.7493,17.8036,17.7357,17.79,50100.0
2011-09-28 09:50:00,26.21,26.35,26.21,26.35,37200.0,17.7968,17.8919,17.7968,17.8919,37200.0
2011-09-28 09:55:00,26.35,26.4,26.34,26.39,33400.0,17.8919,17.9258,17.8851,17.919,33400.0
2011-09-28 10:00:00,26.38,26.4,26.3,26.35,37400.0,17.9123,17.9258,17.8579,17.8919,37400.0
2011-09-28 10:05:00,26.34,26.36,26.33,26.34,22700.0,17.8851,17.8987,17.8783,17.8851,22700.0
2011-09-28 10:10:00,26.35,26.35,26.3,26.31,31900.0,17.8919,17.8919,17.8579,17.8647,31900.0
2011-09-28 10:15:00,26.31,26.33,26.22,26.22,22800.0,17.8647,17.8783,17.8036,17.8036,22800.0
2011-09-28 10:20:00,26.23,26.26,26.21,26.23,32900.0,17.8104,17.8308,17.7968,17.8104,32900.0
2011-09-28 10:25:00,26.24,26.29,26.23,26.28,32700.0,17.8172,17.8511,17.8104,17.8444,32700.0
2011-09-28 10:30:00,26.28,26.29,26.23,26.25,44400.0,17.8444,17.8511,17.8104,17.824,44400.0
2011-09-28 10:35:00,26.25,26.28,26.21,26.25,69500.0,17.824,17.8444,17.7968,17.824,69500.0
2011-09-28 10:40:00,26.25,26.32,26.24,26.32,60600.0,17.824,17.8715,17.8172,17.8715,60600.0
2011-09-28 10:45:00,26.32,26.36,26.29,26.35,32900.0,17.8715,17.8987,17.8511,17.8919,32900.0
2011-09-28 10:50:00,26.35,26.42,26.34,26.41,59400.0,17.8919,17.9394,17.8851,17.9326,59400.0
2011-09-28 10:55:00,26.41,26.44,26.41,26.43,32600.0,17.9326,17.953,17.9326,17.9462,32600.0
2011-09-28 11:00:00,26.43,26.44,26.4,26.42,41300.0,17.9462,17.953,17.9258,17.9394,41300.0
2011-09-28 11:05:00,26.41,26.43,26.4,26.43,39000.0,17.9326,17.9462,17.9258,17.9462,39000.0
2011-09-28 11:10:00,26.43,26.49,26.42,26.46,42400.0,17.9462,17.9869,17.9394,17.9666,42400.0
2011-09-28 11:15:00,26.47,26.49,26.45,26.45,19100.0,17.9734,17.9869,17.9598,17.9598,19100.0
2011-09-28 11:20:00,26.45,26.46,26.4,26.45,61600.0,17.9598,17.9666,17.9258,17.9598,61600.0
2011-09-28 11:25:00,26.45,26.53,26.45,26.53,33600.0,17.9598,18.0141,17.9598,18.0141,33600.0
2011-09-28 11:30:00,26.52,26.53,26.49,26.52,39100.0,18.0073,18.0141,17.9869,18.0073,39100.0
2011-09-28 11:35:00,26.51,26.6,26.5,26.59,33200.0,18.0005,18.0616,17.9937,18.0548,33200.0
2011-09-28 11:40:00,26.58,26.62,26.56,26.62,33300.0,18.0481,18.0752,18.0345,18.0752,33300.0
2011-09-28 11:45:00,26.62,26.63,26.59,26.61,21900.0,18.0752,18.082,18.0548,18.0684,21900.0
2011-09-28 11:50:00,26.61,26.64,26.61,26.62,33200.0,18.0684,18.0888,18.0684,18.0752,33200.0
2011-09-28 11:55:00,26.63,26.64,26.6,26.61,19700.0,18.082,18.0888,18.0616,18.0684,19700.0
2011-09-28 12:00:00,26.61,26.61,26.58,26.59,47200.0,18.0684,18.0684,18.0481,18.0548,47200.0
2011-09-28 12:05:00,26.58,26.59,26.54,26.55,20400.0,18.0481,18.0548,18.0209,18.0277,20400.0
2011-09-28 12:10:00,26.55,26.6,26.55,26.6,43400.0,18.0277,18.0616,18.0277,18.0616,43400.0
2011-09-28 12:15:00,26.6,26.62,26.57,26.6,40000.0,18.0616,18.0752,18.0413,18.0616,40000.0
2011-09-28 12:20:00,26.61,26.64,26.61,26.62,25000.0,18.0684,18.0888,18.0684,18.0752,25000.0
2011-09-28 12:25:00,26.62,26.65,26.62,26.65,18500.0,18.0752,18.0956,18.0752,18.0956,18500.0
2011-09-28 12:30:00,26.64,26.65,26.62,26.63,13900.0,18.0888,18.0956,18.0752,18.082,13900.0
2011-09-28 12:35:00,26.62,26.64,26.62,26.64,26600.0,18.0752,18.0888,18.0752,18.0888,26600.0
2011-09-28 12:40:00,26.64,26.64,26.62,26.62,19000.0,18.0888,18.0888,18.0752,18.0752,19000.0
2011-09-28 12:45:00,26.63,26.64,26.62,26.63,35800.0,18.082,18.0888,18.0752,18.082,35800.0
2011-09-28 12:50:00,26.64,26.64,26.62,26.64,30500.0,18.0888,18.0888,18.0752,18.0888,30500.0
2011-09-28 12:55:00,26.63,26.71,26.63,26.71,43400.0,18.082,18.1363,18.082,18.1363,43400.0
2011-09-28 13:00:00,26.7,26.71,26.64,26.64,24400.0,18.1295,18.1363,18.0888,18.0888,24400.0
2011-09-28 13:05:00,26.64,26.67,26.62,26.62,39000.0,18.0888,18.1092,18.0752,18.0752,39000.0
2011-09-28 13:10:00,26.63,26.64,26.62,26.62,28800.0,18.082,18.0888,18.0752,18.0752,28800.0
2011-09-28 13:15:00,26.63,26.63,26.59,26.59,37000.0,18.082,18.082,18.0548,18.0548,37000.0
2011-09-28 13:20:00,26.59,26.6,26.56,26.59,37200.0,18.0548,18.0616,18.0345,18.0548,37200.0
2011-09-28 13:25:00,26.59,26.62,26.54,26.57,157900.0,18.0548,18.0752,18.0209,18.0413,157900.0
2011-09-28 13:30:00,26.57,26.57,26.5,26.52,61400.0,18.0413,18.0413,17.9937,18.0073,61400.0
2011-09-28 13:35:00,26.51,26.53,26.49,26.5,29500.0,18.0005,18.0141,17.9869,17.9937,29500.0
2011-09-28 13:40:00,26.5,26.55,26.48,26.51,37300.0,17.9937,18.0277,17.9802,18.0005,37300.0
2011-09-28 13:45:00,26.5,26.51,26.45,26.46,35400.0,17.9937,18.0005,17.9598,17.9666,35400.0
2011-09-28 13:50:00,26.45,26.47,26.44,26.44,38200.0,17.9598,17.9734,17.953,17.953,38200.0
2011-09-28 13:55:00,26.44,26.46,26.43,26.44,61700.0,17.953,17.9666,17.9462,17.953,61700.0
2011-09-28 14:00:00,26.43,26.44,26.39,26.39,57600.0,17.9462,17.953,17.919,17.919,57600.0
2011-09-28 14:05:00,26.39,26.41,26.38,26.41,29800.0,17.919,17.9326,17.9123,17.9326,29800.0
2011-09-28 14:10:00,26.4,26.41,26.37,26.4,25800.0,17.9258,17.9326,17.9055,17.9258,25800.0
2011-09-28 14:15:00,26.4,26.41,26.38,26.39,40000.0,17.9258,17.9326,17.9123,17.919,40000.0
2011-09-28 14:20:00,26.39,26.41,26.37,26.41,26800.0,17.919,17.9326,17.9055,17.9326,26800.0
2011-09-28 14:25:00,26.41,26.43,26.39,26.41,33000.0,17.9326,17.9462,17.919,17.9326,33000.0
2011-09-28 14:30:00,26.41,26.43,26.38,26.43,39800.0,17.9326,17.9462,17.9123,17.9462,39800.0
2011-09-28 14:35:00,26.42,26.44,26.41,26.43,25100.0,17.9394,17.953,17.9326,17.9462,25100.0
2011-09-28 14:40:00,26.43,26.44,26.42,26.44,22400.0,17.9462,17.953,17.9394,17.953,22400.0
2011-09-28 14:45:00,26.44,26.45,26.43,26.45,43600.0,17.953,17.9598,17.9462,17.9598,43600.0
2011-09-28 14:50:00,26.44,26.51,26.44,26.49,47200.0,17.953,18.0005,17.953,17.9869,47200.0
2011-09-28 14:55:00,26.49,26.52,26.49,26.51,37300.0,17.9869,18.0073,17.9869,18.0005,37300.0
2011-09-28 15:00:00,26.51,26.54,26.5,26.51,57400.0,18.0005,18.0209,17.9937,18.0005,57400.0
2011-09-28 15:05:00,26.52,26.53,26.49,26.49,43800.0,18.0073,18.0141,17.9869,17.9869,43800.0
2011-09-28 15:10:00,26.49,26.52,26.48,26.49,61000.0,17.9869,18.0073,17.9802,17.9869,61000.0
2011-09-28 15:15:00,26.49,26.5,26.44,26.46,96400.0,17.9869,17.9937,17.953,17.9666,96400.0
2011-09-28 15:20:00,26.46,26.46,26.43,26.44,54600.0,17.9666,17.9666,17.9462,17.953,54600.0
2011-09-28 15:25:00,26.45,26.46,26.41,26.44,49200.0,17.9598,17.9666,17.9326,17.953,49200.0
2011-09-28 15:30:00,26.43,26.44,26.4,26.41,104900.0,17.9462,17.953,17.9258,17.9326,104900.0
2011-09-28 15:35:00,26.4,26.4,26.32,26.34,109100.0,17.9258,17.9258,17.8715,17.8851,109100.0
2011-09-28 15:40:00,26.34,26.34,26.28,26.28,156900.0,17.8851,17.8851,17.8444,17.8444,156900.0
2011-09-28 15:45:00,26.28,26.28,26.23,26.26,257500.0,17.8444,17.8444,17.8104,17.8308,257500.0
2011-09-28 15:50:00,26.25,26.28,26.24,26.25,168600.0,17.824,17.8444,17.8172,17.824,168600.0
2011-09-28 15:55:00,26.24,26.28,26.21,26.23,242200.0,17.8172,17.8444,17.7968,17.8104,242200.0
2011-09-29 09:30:00,26.43,26.51,26.42,26.48,57100.0,17.9462,18.0005,17.9394,17.9802,57100.0
2011-09-29 09:35:00,26.49,26.65,26.49,26.59,40600.0,17.9869,18.0956,17.9869,18.0548,40600.0
2011-09-29 09:40:00,26.59,26.67,26.58,26.67,34300.0,18.0548,18.1092,18.0481,18.1092,34300.0
2011-09-29 09:45:00,26.66,26.7,26.63,26.69,45700.0,18.1024,18.1295,18.082,18.1227,45700.0
2011-09-29 09:50:00,26.68,26.7,26.62,26.64,32200.0,18.116,18.1295,18.0752,18.0888,32200.0
2011-09-29 09:55:00,26.64,26.65,26.59,26.6,41000.0,18.0888,18.0956,18.0548,18.0616,41000.0
2011-09-29 10:00:00,26.61,26.64,26.54,26.54,36600.0,18.0684,18.0888,18.0209,18.0209,36600.0
2011-09-29 10:05:00,26.55,26.58,26.5,26.51,47100.0,18.0277,18.0481,17.9937,18.0005,47100.0
2011-09-29 10:10:00,26.51,26.53,26.5,26.52,41100.0,18.0005,18.0141,17.9937,18.0073,41100.0
2011-09-29 10:15:00,26.51,26.51,26.45,26.47,72200.0,18.0005,18.0005,17.9598,17.9734,72200.0
2011-09-29 10:20:00,26.47,26.55,26.46,26.51,107000.0,17.9734,18.0277,17.9666,18.0005,107000.0
2011-09-29 10:25:00,26.51,26.52,26.43,26.46,54800.0,18.0005,18.0073,17.9462,17.9666,54800.0
2011-09-29 10:30:00,26.46,26.48,26.43,26.43,71700.0,17.9666,17.9802,17.9462,17.9462,71700.0
2011-09-29 10:35:00,26.44,26.44,26.42,26.42,48200.0,17.953,17.953,17.9394,17.9394,48200.0
2011-09-29 10:40:00,26.42,26.44,26.41,26.42,40800.0,17.9394,17.953,17.9326,17.9394,40800.0
2011-09-29 10:45:00,26.43,26.43,26.39,26.41,59200.0,17.9462,17.9462,17.919,17.9326,59200.0
2011-09-29 10:50:00,26.41,26.41,26.34,26.34,55000.0,17.9326,17.9326,17.8851,17.8851,55000.0
2011-09-29 10:55:00,26.34,26.37,26.33,26.34,37800.0,17.8851,17.9055,17.8783,17.8851,37800.0
2011-09-29 11:00:00,26.34,26.38,26.34,26.37,35200.0,17.8851,17.9123,17.8851,17.9055,35200.0
2011-09-29 11:05:00,26.38,26.38,26.34,26.38,39100.0,17.9123,17.9123,17.8851,17.9123,39100.0
2011-09-29 11:10:00,26.38,26.42,26.37,26.41,50300.0,17.9123,17.9394,17.9055,17.9326,50300.0
2011-09-29 11:15:00,26.41,26.41,26.33,26.33,26100.0,17.9326,17.9326,17.8783,17.8783,26100.0
2011-09-29 11:20:00,26.33,26.42,26.3,26.35,113800.0,17.8783,17.9394,17.8579,17.8919,113800.0
2011-09-29 11:25:00,26.34,26.37,26.33,26.34,22900.0,17.8851,17.9055,17.8783,17.8851,22900.0
2011-09-29 11:30:00,26.35,26.36,26.33,26.35,46300.0,17.8919,17.8987,17.8783,17.8919,46300.0
2011-09-29 11:35:00,26.35,26.36,26.34,26.35,18600.0,17.8919,17.8987,17.8851,17.8919,18600.0
2011-09-29 11:40:00,26.35,26.36,26.35,26.36,30600.0,17.8919,17.8987,17.8919,17.8987,30600.0
2011-09-29 11:45:00,26.36,26.39,26.35,26.37,54300.0,17.8987,17.919,17.8919,17.9055,54300.0
2011-09-29 11:50:00,26.37,26.39,26.37,26.39,30100.0,17.9055,17.919,17.9055,17.919,30100.0
2011-09-29 11:55:00,26.39,26.4,26.38,26.39,19400.0,17.919,17.9258,17.9123,17.919,19400.0
2011-09-29 12:00:00,26.4,26.4,26.37,26.38,80000.0,17.9258,17.9258,17.9055,17.9123,80000.0
2011-09-29 12:05:00,26.38,26.38,26.33,26.34,15200.0,17.9123,17.9123,17.8783,17.8851,15200.0
2011-09-29 12:10:00,26.34,26.35,26.31,26.33,26200.0,17.8851,17.8919,17.8647,17.8783,26200.0
2011-09-29 12:15:00,26.32,26.34,26.31,26.33,20300.0,17.8715,17.8851,17.8647,17.8783,20300.0
2011-09-29 12:20:00,26.33,26.37,26.33,26.37,25500.0,17.8783,17.9055,17.8783,17.9055,25500.0
2011-09-29 12:25:00,26.38,26.38,26.34,26.35,39200.0,17.9123,17.9123,17.8851,17.8919,39200.0
2011-09-29 12:30:00,26.35,26.36,26.34,26.36,63900.0,17.8919,17.8987,17.8851,17.8987,63900.0
2011-09-29 12:35:00,26.36,26.36,26.3,26.32,42900.0,17.8987,17.8987,17.8579,17.8715,42900.0
2011-09-29 12:40:00,26.31,26.32,26.29,26.3,23800.0,17.8647,17.8715,17.8511,17.8579,23800.0
2011-09-29 12:45:00,26.29,26.33,26.28,26.32,42400.0,17.8511,17.8783,17.8444,17.8715,42400.0
2011-09-29 12:50:00,26.33,26.36,26.3,26.35,40500.0,17.8783,17.8987,17.8579,17.8919,40500.0
2011-09-29 12:55:00,26.34,26.36,26.31,26.33,25800.0,17.8851,17.8987,17.8647,17.8783,25800.0
2011-09-29 13:00:00,26.32,26.34,26.3,26.33,64400.0,17.8715,17.8851,17.8579,17.8783,64400.0
2011-09-29 13:05:00,26.32,26.36,26.32,26.35,26700.0,17.8715,17.8987,17.8715,17.8919,26700.0
2011-09-29 13:10:00,26.35,26.36,26.33,26.34,24500.0,17.8919,17.8987,17.8783,17.8851,24500.0
2011-09-29 13:15:00,26.33,26.35,26.3,26.3,47000.0,17.8783,17.8919,17.8579,17.8579,47000.0
2011-09-29 13:20:00,26.3,26.31,26.28,26.29,26100.0,17.8579,17.8647,17.8444,17.8511,26100.0
2011-09-29 13:25:00,26.28,26.32,26.25,26.25,44200.0,17.8444,17.8715,17.824,17.824,44200.0
2011-09-29 13:30:00,26.26,26.26,26.21,26.24,60500.0,17.8308,17.8308,17.7968,17.8172,60500.0
2011-09-29 13:35:00,26.24,26.25,26.19,26.19,48600.0,17.8172,17.824,17.7832,17.7832,48600.0
2011-09-29 13:40:00,26.19,26.21,26.15,26.16,76400.0,17.7832,17.7968,17.7561,17.7629,76400.0
2011-09-29 13:45:00,26.16,26.21,26.14,26.18,48100.0,17.7629,17.7968,17.7493,17.7765,48100.0
2011-09-29 13:50:00,26.17,26.18,26.15,26.18,55000.0,17.7697,17.7765,17.7561,17.7765,55000.0
2011-09-29 13:55:00,26.19,26.22,26.15,26.17,41400.0,17.7832,17.8036,17.7561,17.7697,41400.0
2011-09-29 14:00:00,26.17,26.19,26.11,26.12,68900.0,17.7697,17.7832,17.7289,17.7357,68900.0
2011-09-29 14:05:00,26.11,26.13,26.07,26.08,132900.0,17.7289,17.7425,17.7018,17.7086,132900.0
2011-09-29 14:10:00,26.09,26.09,26.01,26.02,43200.0,17.7153,17.7153,17.661,17.6678,43200.0
2011-09-29 14:15:00,26.01,26.03,26.01,26.02,69200.0,17.661,17.6746,17.661,17.6678,69200.0
2011-09-29 14:20:00,26.02,26.02,25.97,25.99,84400.0,17.6678,17.6678,17.6339,17.6474,84400.0
2011-09-29 14:25:00,26.0,26.02,25.98,26.0,79600.0,17.6542,17.6678,17.6407,17.6542,79600.0
2011-09-29 14:30:00,26.01,26.01,25.95,25.95,57300.0,17.661,17.661,17.6203,17.6203,57300.0
2011-09-29 14:35:00,25.95,25.99,25.95,25.98,89800.0,17.6203,17.6474,17.6203,17.6407,89800.0
2011-09-29 14:40:00,25.98,25.99,25.95,25.95,142800.0,17.6407,17.6474,17.6203,17.6203,142800.0
2011-09-29 14:45:00,25.95,25.97,25.93,25.96,90200.0,17.6203,17.6339,17.6067,17.6271,90200.0
2011-09-29 14:50:00,25.95,25.98,25.95,25.98,142300.0,17.6203,17.6407,17.6203,17.6407,142300.0
2011-09-29 14:55:00,25.98,26.01,25.97,25.99,83500.0,17.6407,17.661,17.6339,17.6474,83500.0
2011-09-29 15:00:00,26.0,26.01,25.84,25.85,115800.0,17.6542,17.661,17.5456,17.5524,115800.0
2011-09-29 15:05:00,25.84,25.88,25.84,25.86,95500.0,17.5456,17.5727,17.5456,17.5592,95500.0
2011-09-29 15:10:00,25.87,25.89,25.84,25.85,97600.0,17.566,17.5795,17.5456,17.5524,97600.0
2011-09-29 15:15:00,25.84,25.88,25.8,25.81,155400.0,17.5456,17.5727,17.5184,17.5252,155400.0
2011-09-29 15:20:00,25.81,25.87,25.8,25.85,93200.0,17.5252,17.566,17.5184,17.5524,93200.0
2011-09-29 15:25:00,25.86,25.92,25.86,25.91,197700.0,17.5592,17.5999,17.5592,17.5931,197700.0
2011-09-29 15:30:00,25.91,25.98,25.9,25.97,241500.0,17.5931,17.6407,17.5863,17.6339,241500.0
2011-09-29 15:35:00,25.97,26.06,25.97,26.06,175000.0,17.6339,17.695,17.6339,17.695,175000.0
2011-09-29 15:40:00,26.06,26.06,25.99,26.01,130900.0,17.695,17.695,17.6474,17.661,130900.0
2011-09-29 15:45:00,26.01,26.07,26.0,26.0,113900.0,17.661,17.7018,17.6542,17.6542,113900.0
2011-09-29 15:50:00,26.01,26.07,26.01,26.01,126400.0,17.661,17.7018,17.661,17.661,126400.0
2011-09-29 15:55:00,26.02,26.11,26.02,26.11,199700.0,17.6678,17.7289,17.6678,17.7289,199700.0
2011-09-30 09:30:00,26.0,26.08,26.0,26.05,76600.0,17.6542,17.7086,17.6542,17.6882,76600.0
2011-09-30 09:35:00,26.05,26.06,25.97,25.98,57800.0,17.6882,17.695,17.6339,17.6407,57800.0
2011-09-30 09:40:00,25.98,26.13,25.98,26.07,71600.0,17.6407,17.7425,17.6407,17.7018,71600.0
2011-09-30 09:45:00,26.07,26.13,26.02,26.07,70700.0,17.7018,17.7425,17.6678,17.7018,70700.0
2011-09-30 09:50:00,26.08,26.23,26.05,26.23,167700.0,17.7086,17.8104,17.6882,17.8104,167700.0
2011-09-30 09:55:00,26.23,26.29,26.04,26.08,90100.0,17.8104,17.8511,17.6814,17.7086,90100.0
2011-09-30 10:00:00,26.07,26.11,26.04,26.1,52500.0,17.7018,17.7289,17.6814,17.7221,52500.0
2011-09-30 10:05:00,26.1,26.21,26.1,26.2,43600.0,17.7221,17.7968,17.7221,17.79,43600.0
2011-09-30 10:10:00,26.2,26.23,26.14,26.17,41900.0,17.79,17.8104,17.7493,17.7697,41900.0
2011-09-30 10:15:00,26.17,26.21,26.16,26.2,59500.0,17.7697,17.7968,17.7629,17.79,59500.0
2011-09-30 10:20:00,26.2,26.25,26.19,26.2,46700.0,17.79,17.824,17.7832,17.79,46700.0
2011-09-30 10:25:00,26.2,26.22,26.17,26.2,28300.0,17.79,17.8036,17.7697,17.79,28300.0
2011-09-30 10:30:00,26.2,26.2,26.14,26.15,31800.0,17.79,17.79,17.7493,17.7561,31800.0
2011-09-30 10:35:00,26.15,26.19,26.12,26.14,49900.0,17.7561,17.7832,17.7357,17.7493,49900.0
2011-09-30 10:40:00,26.13,26.14,26.11,26.13,23500.0,17.7425,17.7493,17.7289,17.7425,23500.0
2011-09-30 10:45:00,26.12,26.16,26.1,26.14,43800.0,17.7357,17.7629,17.7221,17.7493,43800.0
2011-09-30 10:50:00,26.13,26.2,26.12,26.18,29600.0,17.7425,17.79,17.7357,17.7765,29600.0
2011-09-30 10:55:00,26.17,26.23,26.14,26.16,44700.0,17.7697,17.8104,17.7493,17.7629,44700.0
2011-09-30 11:00:00,26.16,26.18,26.13,26.17,33400.0,17.7629,17.7765,17.7425,17.7697,33400.0
2011-09-30 11:05:00,26.16,26.25,26.12,26.24,35100.0,17.7629,17.824,17.7357,17.8172,35100.0
2011-09-30 11:10:00,26.24,26.27,26.23,26.26,28000.0,17.8172,17.8376,17.8104,17.8308,28000.0
2011-09-30 11:15:00,26.26,26.3,26.22,26.24,21700.0,17.8308,17.8579,17.8036,17.8172,21700.0
2011-09-30 11:20:00,26.24,26.3,26.23,26.25,76100.0,17.8172,17.8579,17.8104,17.824,76100.0
2011-09-30 11:25:00,26.26,26.29,26.2,26.21,19200.0,17.8308,17.8511,17.79,17.7968,19200.0
2011-09-30 11:30:00,26.22,26.28,26.22,26.28,36700.0,17.8036,17.8444,17.8036,17.8444,36700.0
2011-09-30 11:35:00,26.27,26.29,26.25,26.27,26000.0,17.8376,17.8511,17.824,17.8376,26000.0
2011-09-30 11:40:00,26.26,26.3,26.26,26.28,34100.0,17.8308,17.8579,17.8308,17.8444,34100.0
2011-09-30 11:45:00,26.28,26.31,26.27,26.31,29400.0,17.8444,17.8647,17.8376,17.8647,29400.0
2011-09-30 11:50:00,26.32,26.33,26.27,26.28,24200.0,17.8715,17.8783,17.8376,17.8444,24200.0
2011-09-30 11:55:00,26.29,26.31,26.27,26.31,18900.0,17.8511,17.8647,17.8376,17.8647,18900.0
2011-09-30 12:00:00,26.3,26.35,26.3,26.34,29100.0,17.8579,17.8919,17.8579,17.8851,29100.0
2011-09-30 12:05:00,26.34,26.35,26.3,26.3,18100.0,17.8851,17.8919,17.8579,17.8579,18100.0
2011-09-30 12:10:00,26.3,26.3,26.26,26.27,21300.0,17.8579,17.8579,17.8308,17.8376,21300.0
2011-09-30 12:15:00,26.27,26.27,26.23,26.26,34100.0,17.8376,17.8376,17.8104,17.8308,34100.0
2011-09-30 12:20:00,26.27,26.31,26.27,26.31,22500.0,17.8376,17.8647,17.8376,17.8647,22500.0
2011-09-30 12:25:00,26.31,26.33,26.3,26.33,14200.0,17.8647,17.8783,17.8579,17.8783,14200.0
2011-09-30 12:30:00,26.33,26.33,26.3,26.31,46800.0,17.8783,17.8783,17.8579,17.8647,46800.0
2011-09-30 12:35:00,26.31,26.31,26.27,26.3,36400.0,17.8647,17.8647,17.8376,17.8579,36400.0
2011-09-30 12:40:00,26.3,26.3,26.27,26.3,29600.0,17.8579,17.8579,17.8376,17.8579,29600.0
2011-09-30 12:45:00,26.3,26.33,26.29,26.31,34500.0,17.8579,17.8783,17.8511,17.8647,34500.0
2011-09-30 12:50:00,26.32,26.32,26.31,26.32,19600.0,17.8715,17.8715,17.8647,17.8715,19600.0
2011-09-30 12:55:00,26.31,26.32,26.29,26.3,26700.0,17.8647,17.8715,17.8511,17.8579,26700.0
2011-09-30 13:00:00,26.29,26.3,26.24,26.25,35300.0,17.8511,17.8579,17.8172,17.824,35300.0
2011-09-30 13:05:00,26.25,26.28,26.25,26.27,26100.0,17.824,17.8444,17.824,17.8376,26100.0
2011-09-30 13:10:00,26.28,26.32,26.28,26.32,33400.0,17.8444,17.8715,17.8444,17.8715,33400.0
2011-09-30 13:15:00,26.32,26.34,26.31,26.34,37200.0,17.8715,17.8851,17.8647,17.8851,37200.0
2011-09-30 13:20:00,26.34,26.34,26.3,26.3,30900.0,17.8851,17.8851,17.8579,17.8579,30900.0
2011-09-30 13:25:00,26.3,26.33,26.3,26.32,28700.0,17.8579,17.8783,17.8579,17.8715,28700.0
2011-09-30 13:30:00,26.31,26.35,26.31,26.35,20300.0,17.8647,17.8919,17.8647,17.8919,20300.0
2011-09-30 13:35:00,26.35,26.36,26.34,26.35,20400.0,17.8919,17.8987,17.8851,17.8919,20400.0
2011-09-30 13:40:00,26.35,26.37,26.32,26.35,31700.0,17.8919,17.9055,17.8715,17.8919,31700.0
2011-09-30 13:45:00,26.35,26.41,26.35,26.41,17100.0,17.8919,17.9326,17.8919,17.9326,17100.0
2011-09-30 13:50:00,26.4,26.41,26.39,26.39,17500.0,17.9258,17.9326,17.919,17.919,17500.0
2011-09-30 13:55:00,26.39,26.39,26.36,26.37,16000.0,17.919,17.919,17.8987,17.9055,16000.0
2011-09-30 14:00:00,26.37,26.37,26.32,26.36,51500.0,17.9055,17.9055,17.8715,17.8987,51500.0
2011-09-30 14:05:00,26.34,26.35,26.24,26.26,58100.0,17.8851,17.8919,17.8172,17.8308,58100.0
2011-09-30 14:10:00,26.25,26.26,26.23,26.23,40200.0,17.824,17.8308,17.8104,17.8104,40200.0
2011-09-30 14:15:00,26.23,26.26,26.21,26.24,30700.0,17.8104,17.8308,17.7968,17.8172,30700.0
2011-09-30 14:20:00,26.23,26.23,26.18,26.19,41900.0,17.8104,17.8104,17.7765,17.7832,41900.0
2011-09-30 14:25:00,26.18,26.2,26.09,26.12,64700.0,17.7765,17.79,17.7153,17.7357,64700.0
2011-09-30 14:30:00,26.11,26.13,26.09,26.12,58600.0,17.7289,17.7425,17.7153,17.7357,58600.0
2011-09-30 14:35:00,26.12,26.14,26.09,26.12,54500.0,17.7357,17.7493,17.7153,17.7357,54500.0
2011-09-30 14:40:00,26.13,26.14,26.11,26.13,35500.0,17.7425,17.7493,17.7289,17.7425,35500.0
2011-09-30 14:45:00,26.13,26.13,26.1,26.11,24100.0,17.7425,17.7425,17.7221,17.7289,24100.0
2011-09-30 14:50:00,26.11,26.11,26.03,26.05,77400.0,17.7289,17.7289,17.6746,17.6882,77400.0
2011-09-30 14:55:00,26.06,26.15,26.06,26.12,46000.0,17.695,17.7561,17.695,17.7357,46000.0
2011-09-30 15:00:00,26.12,26.14,26.08,26.11,62200.0,17.7357,17.7493,17.7086,17.7289,62200.0
2011-09-30 15:05:00,26.11,26.21,26.11,26.17,45200.0,17.7289,17.7968,17.7289,17.7697,45200.0
2011-09-30 15:10:00,26.17,26.17,26.13,26.16,39900.0,17.7697,17.7697,17.7425,17.7629,39900.0
2011-09-30 15:15:00,26.16,26.16,26.12,26.14,53100.0,17.7629,17.7629,17.7357,17.7493,53100.0
2011-09-30 15:20:00,26.13,26.17,26.13,26.14,52100.0,17.7425,17.7697,17.7425,17.7493,52100.0
2011-09-30 15:25:00,26.13,26.14,26.07,26.07,69000.0,17.7425,17.7493,17.7018,17.7018,69000.0
2011-09-30 15:30:00,26.07,26.07,26.01,26.02,98600.0,17.7018,17.7018,17.661,17.6678,98600.0
2011-09-30 15:35:00,26.02,26.02,25.96,25.99,98500.0,17.6678,17.6678,17.6271,17.6474,98500.0
2011-09-30 15:40:00,25.98,26.06,25.98,26.06,122000.0,17.6407,17.695,17.6407,17.695,122000.0
2011-09-30 15:45:00,26.06,26.08,25.93,25.93,132300.0,17.695,17.7086,17.6067,17.6067,132300.0
2011-09-30 15:50:00,25.93,25.96,25.85,25.93,198000.0,17.6067,17.6271,17.5524,17.6067,198000.0
2011-09-30 15:55:00,25.93,25.94,25.89,25.89,320400.0,17.6067,17.6135,17.5795,17.5795,320400.0
2011-10-03 09:30:00,25.91,26.1,25.85,26.07,120900.0,17.5931,17.7221,17.5524,17.7018,120900.0
2011-10-03 09:35:00,26.07,26.09,26.01,26.07,87900.0,17.7018,17.7153,17.661,17.7018,87900.0
2011-10-03 09:40:00,26.06,26.12,26.06,26.12,79500.0,17.695,17.7357,17.695,17.7357,79500.0
2011-10-03 09:45:00,26.12,26.13,26.09,26.12,78600.0,17.7357,17.7425,17.7153,17.7357,78600.0
2011-10-03 09:50:00,26.13,26.14,25.97,25.98,57000.0,17.7425,17.7493,17.6339,17.6407,57000.0
2011-10-03 09:55:00,25.98,25.99,25.97,25.98,47800.0,17.6407,17.6474,17.6339,17.6407,47800.0
2011-10-03 10:00:00,25.97,26.17,25.96,26.1,125000.0,17.6339,17.7697,17.6271,17.7221,125000.0
2011-10-03 10:05:00,26.1,26.23,26.08,26.23,73300.0,17.7221,17.8104,17.7086,17.8104,73300.0
2011-10-03 10:10:00,26.22,26.3,26.2,26.27,52500.0,17.8036,17.8579,17.79,17.8376,52500.0
2011-10-03 10:15:00,26.27,26.28,26.24,26.26,49000.0,17.8376,17.8444,17.8172,17.8308,49000.0
2011-10-03 10:20:00,26.26,26.29,26.19,26.22,84800.0,17.8308,17.8511,17.7832,17.8036,84800.0
2011-10-03 10:25:00,26.22,26.27,26.2,26.24,43500.0,17.8036,17.8376,17.79,17.8172,43500.0
2011-10-03 10:30:00,26.25,26.26,26.2,26.21,111500.0,17.824,17.8308,17.79,17.7968,111500.0
2011-10-03 10:35:00,26.21,26.22,26.16,26.19,51000.0,17.7968,17.8036,17.7629,17.7832,51000.0
2011-10-03 10:40:00,26.19,26.21,26.12,26.17,36400.0,17.7832,17.7968,17.7357,17.7697,36400.0
2011-10-03 10:45:00,26.16,26.21,26.14,26.18,52600.0,17.7629,17.7968,17.7493,17.7765,52600.0
2011-10-03 10:50:00,26.18,26.19,26.15,26.17,112000.0,17.7765,17.7832,17.7561,17.7697,112000.0
2011-10-03 10:55:00,26.18,26.21,26.18,26.2,60900.0,17.7765,17.7968,17.7765,17.79,60900.0
2011-10-03 11:00:00,26.19,26.19,26.1,26.15,80600.0,17.7832,17.7832,17.7221,17.7561,80600.0
2011-10-03 11:05:00,26.15,26.15,26.11,26.14,113200.0,17.7561,17.7561,17.7289,17.7493,113200.0
2011-10-03 11:10:00,26.14,26.17,26.12,26.13,46900.0,17.7493,17.7697,17.7357,17.7425,46900.0
2011-10-03 11:15:00,26.12,26.16,26.12,26.14,60400.0,17.7357,17.7629,17.7357,17.7493,60400.0
2011-10-03 11:20:00,26.14,26.17,26.14,26.14,27700.0,17.7493,17.7697,17.7493,17.7493,27700.0
2011-10-03 11:25:00,26.14,26.16,26.13,26.15,50000.0,17.7493,17.7629,17.7425,17.7561,50000.0
2011-10-03 11:30:00,26.15,26.16,26.12,26.13,56100.0,17.7561,17.7629,17.7357,17.7425,56100.0
2011-10-03 11:35:00,26.13,26.15,26.12,26.14,20700.0,17.7425,17.7561,17.7357,17.7493,20700.0
2011-10-03 11:40:00,26.14,26.15,26.06,26.08,37900.0,17.7493,17.7561,17.695,17.7086,37900.0
2011-10-03 11:45:00,26.08,26.12,26.07,26.11,30400.0,17.7086,17.7357,17.7018,17.7289,30400.0
2011-10-03 11:50:00,26.11,26.15,26.1,26.14,90100.0,17.7289,17.7561,17.7221,17.7493,90100.0
2011-10-03 11:55:00,26.14,26.16,26.13,26.15,34700.0,17.7493,17.7629,17.7425,17.7561,34700.0
2011-10-03 12:00:00,26.14,26.15,26.11,26.11,59700.0,17.7493,17.7561,17.7289,17.7289,59700.0
2011-10-03 12:05:00,26.12,26.13,26.09,26.1,63400.0,17.7357,17.7425,17.7153,17.7221,63400.0
2011-10-03 12:10:00,26.1,26.11,26.06,26.07,58100.0,17.7221,17.7289,17.695,17.7018,58100.0
2011-10-03 12:15:00,26.08,26.12,26.08,26.11,50000.0,17.7086,17.7357,17.7086,17.7289,50000.0
2011-10-03 12:20:00,26.11,26.12,26.09,26.09,70400.0,17.7289,17.7357,17.7153,17.7153,70400.0
2011-10-03 12:25:00,26.09,26.11,26.09,26.1,43800.0,17.7153,17.7289,17.7153,17.7221,43800.0
2011-10-03 12:30:00,26.1,26.13,26.09,26.09,49500.0,17.7221,17.7425,17.7153,17.7153,49500.0
2011-10-03 12:35:00,26.09,26.11,26.08,26.11,39900.0,17.7153,17.7289,17.7086,17.7289,39900.0
2011-10-03 12:40:00,26.11,26.11,26.1,26.11,23000.0,17.7289,17.7289,17.7221,17.7289,23000.0
2011-10-03 12:45:00,26.11,26.12,26.1,26.11,37200.0,17.7289,17.7357,17.7221,17.7289,37200.0
2011-10-03 12:50:00,26.1,26.13,26.09,26.11,68700.0,17.7221,17.7425,17.7153,17.7289,68700.0
2011-10-03 12:55:00,26.12,26.13,26.11,26.13,19300.0,17.7357,17.7425,17.7289,17.7425,19300.0
2011-10-03 13:00:00,26.13,26.13,26.08,26.11,64400.0,17.7425,17.7425,17.7086,17.7289,64400.0
2011-10-03 13:05:00,26.1,26.11,26.09,26.11,36500.0,17.7221,17.7289,17.7153,17.7289,36500.0
2011-10-03 13:10:00,26.11,26.12,26.08,26.09,41300.0,17.7289,17.7357,17.7086,17.7153,41300.0
2011-10-03 13:15:00,26.09,26.1,26.02,26.05,99500.0,17.7153,17.7221,17.6678,17.6882,99500.0
2011-10-03 13:20:00,26.05,26.1,26.04,26.1,31400.0,17.6882,17.7221,17.6814,17.7221,31400.0
2011-10-03 13:25:00,26.1,26.1,26.04,26.09,56100.0,17.7221,17.7221,17.6814,17.7153,56100.0
2011-10-03 13:30:00,26.09,26.09,26.02,26.02,42600.0,17.7153,17.7153,17.6678,17.6678,42600.0
2011-10-03 13:35:00,26.02,26.04,25.96,25.98,70300.0,17.6678,17.6814,17.6271,17.6407,70300.0
2011-10-03 13:40:00,25.99,26.05,25.99,26.02,62900.0,17.6474,17.6882,17.6474,17.6678,62900.0
2011-10-03 13:45:00,26.02,26.04,26.01,26.01,51900.0,17.6678,17.6814,17.661,17.661,51900.0
2011-10-03 13:50:00,26.0,26.07,26.0,26.03,94800.0,17.6542,17.7018,17.6542,17.6746,94800.0
2011-10-03 13:55:00,26.04,26.08,26.03,26.06,172400.0,17.6814,17.7086,17.6746,17.695,172400.0
2011-10-03 14:00:00,26.05,26.06,26.03,26.05,54500.0,17.6882,17.695,17.6746,17.6882,54500.0
2011-10-03 14:05:00,26.05,26.12,26.05,26.11,89800.0,17.6882,17.7357,17.6882,17.7289,89800.0
2011-10-03 14:10:00,26.11,26.12,26.07,26.09,42000.0,17.7289,17.7357,17.7018,17.7153,42000.0
2011-10-03 14:15:00,26.09,26.09,26.03,26.03,41900.0,17.7153,17.7153,17.6746,17.6746,41900.0
2011-10-03 14:20:00,26.02,26.05,25.97,25.98,39900.0,17.6678,17.6882,17.6339,17.6407,39900.0
2011-10-03 14:25:00,25.99,26.02,25.95,25.97,66400.0,17.6474,17.6678,17.6203,17.6339,66400.0
2011-10-03 14:30:00,25.97,26.0,25.92,25.98,43400.0,17.6339,17.6542,17.5999,17.6407,43400.0
2011-10-03 14:35:00,25.98,25.99,25.92,25.92,39000.0,17.6407,17.6474,17.5999,17.5999,39000.0
2011-10-03 14:40:00,25.93,25.94,25.9,25.91,53700.0,17.6067,17.6135,17.5863,17.5931,53700.0
2011-10-03 14:45:00,25.91,25.92,25.84,25.86,77300.0,17.5931,17.5999,17.5456,17.5592,77300.0
2011-10-03 14:50:00,25.86,25.91,25.85,25.87,57500.0,17.5592,17.5931,17.5524,17.566,57500.0
2011-10-03 14:55:00,25.88,25.9,25.84,25.9,52800.0,17.5727,17.5863,17.5456,17.5863,52800.0
2011-10-03 15:00:00,25.9,25.94,25.89,25.93,62200.0,17.5863,17.6135,17.5795,17.6067,62200.0
2011-10-03 15:05:00,25.93,25.99,25.91,25.91,83200.0,17.6067,17.6474,17.5931,17.5931,83200.0
2011-10-03 15:10:00,25.92,25.95,25.89,25.9,79800.0,17.5999,17.6203,17.5795,17.5863,79800.0
2011-10-03 15:15:00,25.9,25.93,25.89,25.92,51500.0,17.5863,17.6067,17.5795,17.5999,51500.0
2011-10-03 15:20:00,25.91,25.92,25.85,25.85,56100.0,17.5931,17.5999,17.5524,17.5524,56100.0
2011-10-03 15:25:00,25.85,25.87,25.82,25.83,63100.0,17.5524,17.566,17.532,17.5388,63100.0
2011-10-03 15:30:00,25.84,25.86,25.81,25.85,95200.0,17.5456,17.5592,17.5252,17.5524,95200.0
2011-10-03 15:35:00,25.85,25.87,25.82,25.85,122500.0,17.5524,17.566,17.532,17.5524,122500.0
2011-10-03 15:40:00,25.85,25.87,25.8,25.85,122600.0,17.5524,17.566,17.5184,17.5524,122600.0
2011-10-03 15:45:00,25.85,25.96,25.85,25.93,127000.0,17.5524,17.6271,17.5524,17.6067,127000.0
2011-10-03 15:50:00,25.93,25.93,25.78,25.79,184700.0,17.6067,17.6067,17.5048,17.5116,184700.0
2011-10-03 15:55:00,25.79,25.82,25.71,25.72,304000.0,17.5116,17.532,17.4573,17.4641,304000.0
2011-10-04 09:30:00,25.5,25.55,25.42,25.48,101300.0,17.3147,17.3487,17.2604,17.3011,101300.0
2011-10-04 09:35:00,25.52,25.52,25.29,25.3,97700.0,17.3283,17.3283,17.1721,17.1789,97700.0
2011-10-04 09:40:00,25.33,25.36,25.3,25.32,68400.0,17.1993,17.2197,17.1789,17.1925,68400.0
2011-10-04 09:45:00,25.32,25.32,25.25,25.26,62500.0,17.1925,17.1925,17.145,17.1518,62500.0
2011-10-04 09:50:00,25.27,25.27,25.17,25.21,85800.0,17.1586,17.1586,17.0907,17.1178,85800.0
2011-10-04 09:55:00,25.2,25.22,25.1,25.12,125000.0,17.111,17.1246,17.0431,17.0567,125000.0
2011-10-04 10:00:00,25.12,25.24,25.11,25.21,85700.0,17.0567,17.1382,17.0499,17.1178,85700.0
2011-10-04 10:05:00,25.21,25.3,25.18,25.29,71900.0,17.1178,17.1789,17.0974,17.1721,71900.0
2011-10-04 10:10:00,25.29,25.38,25.29,25.29,84300.0,17.1721,17.2332,17.1721,17.1721,84300.0
2011-10-04 10:15:00,25.29,25.36,25.27,25.34,105400.0,17.1721,17.2197,17.1586,17.2061,105400.0
2011-10-04 10:20:00,25.33,25.34,25.11,25.12,69400.0,17.1993,17.2061,17.0499,17.0567,69400.0
2011-10-04 10:25:00,25.11,25.17,25.11,25.15,68800.0,17.0499,17.0907,17.0499,17.0771,68800.0
2011-10-04 10:30:00,25.15,25.21,25.13,25.13,101300.0,17.0771,17.1178,17.0635,17.0635,101300.0
2011-10-04 10:35:00,25.12,25.16,25.1,25.16,44900.0,17.0567,17.0839,17.0431,17.0839,44900.0
2011-10-04 10:40:00,25.16,25.33,25.15,25.33,62100.0,17.0839,17.1993,17.0771,17.1993,62100.0
2011-10-04 10:45:00,25.32,25.36,25.26,25.34,70700.0,17.1925,17.2197,17.1518,17.2061,70700.0
2011-10-04 10:50:00,25.34,25.36,25.29,25.29,33700.0,17.2061,17.2197,17.1721,17.1721,33700.0
2011-10-04 10:55:00,25.3,25.31,25.25,25.25,48800.0,17.1789,17.1857,17.145,17.145,48800.0
2011-10-04 11:00:00,25.25,25.26,25.2,25.26,44900.0,17.145,17.1518,17.111,17.1518,44900.0
2011-10-04 11:05:00,25.26,25.39,25.26,25.35,66100.0,17.1518,17.24,17.1518,17.2129,66100.0
2011-10-04 11:10:00,25.35,25.42,25.35,25.36,52200.0,17.2129,17.2604,17.2129,17.2197,52200.0
2011-10-04 11:15:00,25.36,25.36,25.29,25.3,68000.0,17.2197,17.2197,17.1721,17.1789,68000.0
2011-10-04 11:20:00,25.29,25.36,25.29,25.35,62700.0,17.1721,17.2197,17.1721,17.2129,62700.0
2011-10-04 11:25:00,25.34,25.37,25.32,25.37,51800.0,17.2061,17.2265,17.1925,17.2265,51800.0
2011-10-04 11:30:00,25.37,25.37,25.26,25.27,55400.0,17.2265,17.2265,17.1518,17.1586,55400.0
2011-10-04 11:35:00,25.26,25.28,25.25,25.27,30200.0,17.1518,17.1653,17.145,17.1586,30200.0
2011-10-04 11:40:00,25.28,25.34,25.28,25.32,30400.0,17.1653,17.2061,17.1653,17.1925,30400.0
2011-10-04 11:45:00,25.33,25.34,25.3,25.33,47500.0,17.1993,17.2061,17.1789,17.1993,47500.0
2011-10-04 11:50:00,25.33,25.4,25.33,25.35,49300.0,17.1993,17.2468,17.1993,17.2129,49300.0
2011-10-04 11:55:00,25.35,25.41,25.33,25.41,60500.0,17.2129,17.2536,17.1993,17.2536,60500.0
2011-10-04 12:00:00,25.41,25.55,25.41,25.54,84700.0,17.2536,17.3487,17.2536,17.3419,84700.0
2011-10-04 12:05:00,25.55,25.56,25.5,25.55,59300.0,17.3487,17.3555,17.3147,17.3487,59300.0
2011-10-04 12:10:00,25.54,25.58,25.52,25.57,43600.0,17.3419,17.369,17.3283,17.3623,43600.0
2011-10-04 12:15:00,25.58,25.59,25.53,25.57,54800.0,17.369,17.3758,17.3351,17.3623,54800.0
2011-10-04 12:20:00,25.57,25.59,25.53,25.55,48800.0,17.3623,17.3758,17.3351,17.3487,48800.0
2011-10-04 12:25:00,25.54,25.55,25.49,25.49,42200.0,17.3419,17.3487,17.3079,17.3079,42200.0
2011-10-04 12:30:00,25.49,25.5,25.44,25.46,22500.0,17.3079,17.3147,17.274,17.2876,22500.0
2011-10-04 12:35:00,25.45,25.48,25.44,25.46,52500.0,17.2808,17.3011,17.274,17.2876,52500.0
2011-10-04 12:40:00,25.46,25.48,25.43,25.44,57000.0,17.2876,17.3011,17.2672,17.274,57000.0
2011-10-04 12:45:00,25.44,25.45,25.43,25.43,37300.0,17.274,17.2808,17.2672,17.2672,37300.0
2011-10-04 12:50:00,25.43,25.47,25.42,25.47,72300.0,17.2672,17.2944,17.2604,17.2944,72300.0
2011-10-04 12:55:00,25.47,25.47,25.44,25.46,50900.0,17.2944,17.2944,17.274,17.2876,50900.0
2011-10-04 13:00:00,25.47,25.48,25.44,25.45,55500.0,17.2944,17.3011,17.274,17.2808,55500.0
2011-10-04 13:05:00,25.45,25.47,25.41,25.45,68700.0,17.2808,17.2944,17.2536,17.2808,68700.0
2011-10-04 13:10:00,25.44,25.45,25.37,25.39,60800.0,17.274,17.2808,17.2265,17.24,60800.0
2011-10-04 13:15:00,25.4,25.43,25.4,25.43,41500.0,17.2468,17.2672,17.2468,17.2672,41500.0
2011-10-04 13:20:00,25.43,25.45,25.41,25.45,45400.0,17.2672,17.2808,17.2536,17.2808,45400.0
2011-10-04 13:25:00,25.44,25.47,25.42,25.44,53900.0,17.274,17.2944,17.2604,17.274,53900.0
2011-10-04 13:30:00,25.45,25.5,25.44,25.49,24700.0,17.2808,17.3147,17.274,17.3079,24700.0
2011-10-04 13:35:00,25.5,25.5,25.44,25.45,41100.0,17.3147,17.3147,17.274,17.2808,41100.0
2011-10-04 13:40:00,25.44,25.46,25.42,25.45,36700.0,17.274,17.2876,17.2604,17.2808,36700.0
2011-10-04 13:45:00,25.45,25.45,25.4,25.42,89400.0,17.2808,17.2808,17.2468,17.2604,89400.0
2011-10-04 13:50:00,25.41,25.42,25.39,25.39,49000.0,17.2536,17.2604,17.24,17.24,49000.0
2011-10-04 13:55:00,25.39,25.4,25.35,25.36,74500.0,17.24,17.2468,17.2129,17.2197,74500.0
2011-10-04 14:00:00,25.36,25.38,25.34,25.34,117200.0,17.2197,17.2332,17.2061,17.2061,117200.0
2011-10-04 14:05:00,25.35,25.35,25.27,25.29,77700.0,17.2129,17.2129,17.1586,17.1721,77700.0
2011-10-04 14:10:00,25.29,25.31,25.27,25.29,70400.0,17.1721,17.1857,17.1586,17.1721,70400.0
2011-10-04 14:15:00,25.29,25.31,25.27,25.3,40900.0,17.1721,17.1857,17.1586,17.1789,40900.0
2011-10-04 14:20:00,25.31,25.31,25.25,25.27,98000.0,17.1857,17.1857,17.145,17.1586,98000.0
2011-10-04 14:25:00,25.27,25.29,25.25,25.26,107400.0,17.1586,17.1721,17.145,17.1518,107400.0
2011-10-04 14:30:00,25.27,25.28,25.25,25.27,61500.0,17.1586,17.1653,17.145,17.1586,61500.0
2011-10-04 14:35:00,25.27,25.28,25.25,25.26,78600.0,17.1586,17.1653,17.145,17.1518,78600.0
2011-10-04 14:40:00,25.27,25.27,25.2,25.21,80700.0,17.1586,17.1586,17.111,17.1178,80700.0
2011-10-04 14:45:00,25.22,25.23,25.17,25.2,73800.0,17.1246,17.1314,17.0907,17.111,73800.0
2011-10-04 14:50:00,25.2,25.22,25.16,25.16,123300.0,17.111,17.1246,17.0839,17.0839,123300.0
2011-10-04 14:55:00,25.16,25.24,25.16,25.21,65500.0,17.0839,17.1382,17.0839,17.1178,65500.0
2011-10-04 15:00:00,25.21,25.28,25.21,25.24,63500.0,17.1178,17.1653,17.1178,17.1382,63500.0
2011-10-04 15:05:00,25.25,25.27,25.18,25.18,50500.0,17.145,17.1586,17.0974,17.0974,50500.0
2011-10-04 15:10:00,25.18,25.19,25.12,25.13,93900.0,17.0974,17.1042,17.0567,17.0635,93900.0
2011-10-04 15:15:00,25.12,25.17,25.09,25.16,78000.0,17.0567,17.0907,17.0363,17.0839,78000.0
2011-10-04 15:20:00,25.16,25.19,25.15,25.16,103100.0,17.0839,17.1042,17.0771,17.0839,103100.0
2011-10-04 15:25:00,25.16,25.26,25.16,25.23,79100.0,17.0839,17.1518,17.0839,17.1314,79100.0
2011-10-04 15:30:00,25.23,25.31,25.17,25.26,219200.0,17.1314,17.1857,17.0907,17.1518,219200.0
2011-10-04 15:35:00,25.26,25.33,25.24,25.28,189700.0,17.1518,17.1993,17.1382,17.1653,189700.0
2011-10-04 15:40:00,25.29,25.36,25.24,25.36,288800.0,17.1721,17.2197,17.1382,17.2197,288800.0
2011-10-04 15:45:00,25.35,25.36,25.29,25.36,370600.0,17.2129,17.2197,17.1721,17.2197,370600.0
2011-10-04 15:50:00,25.34,25.38,25.3,25.31,348000.0,17.2061,17.2332,17.1789,17.1857,348000.0
2011-10-04 15:55:00,25.31,25.54,25.3,25.51,529000.0,17.1857,17.3419,17.1789,17.3215,529000.0
2011-10-05 09:30:00,25.29,25.38,25.18,25.22,97600.0,17.3474,17.4092,17.272,17.2994,97600.0
2011-10-05 09:35:00,25.24,25.26,25.15,25.26,64600.0,17.3131,17.3269,17.2514,17.3269,64600.0
2011-10-05 09:40:00,25.26,25.36,25.22,25.34,70800.0,17.3269,17.3954,17.2994,17.3817,70800.0
2011-10-05 09:45:00,25.35,25.39,25.3,25.35,77000.0,17.3886,17.416,17.3543,17.3886,77000.0
2011-10-05 09:50:00,25.34,25.36,25.11,25.2,204200.0,17.3817,17.3954,17.224,17.2857,204200.0
2011-10-05 09:55:00,25.2,25.27,25.2,25.26,47400.0,17.2857,17.3337,17.2857,17.3269,47400.0
2011-10-05 10:00:00,25.26,25.34,25.18,25.3,133300.0,17.3269,17.3817,17.272,17.3543,133300.0
2011-10-05 10:05:00,25.29,25.31,25.23,25.26,116700.0,17.3474,17.3611,17.3063,17.3269,116700.0
2011-10-05 10:10:00,25.25,25.3,25.24,25.27,35300.0,17.32,17.3543,17.3131,17.3337,35300.0
2011-10-05 10:15:00,25.27,25.29,25.26,25.26,58900.0,17.3337,17.3474,17.3269,17.3269,58900.0
2011-10-05 10:20:00,25.26,25.36,25.26,25.32,110700.0,17.3269,17.3954,17.3269,17.368,110700.0
2011-10-05 10:25:00,25.33,25.33,25.26,25.27,50200.0,17.3749,17.3749,17.3269,17.3337,50200.0
2011-10-05 10:30:00,25.26,25.36,25.25,25.36,58900.0,17.3269,17.3954,17.32,17.3954,58900.0
2011-10-05 10:35:00,25.35,25.41,25.35,25.38,55300.0,17.3886,17.4297,17.3886,17.4092,55300.0
2011-10-05 10:40:00,25.38,25.41,25.32,25.37,59500.0,17.4092,17.4297,17.368,17.4023,59500.0
2011-10-05 10:45:00,25.37,25.39,25.3,25.31,80500.0,17.4023,17.416,17.3543,17.3611,80500.0
2011-10-05 10:50:00,25.31,25.34,25.28,25.31,86000.0,17.3611,17.3817,17.3406,17.3611,86000.0
2011-10-05 10:55:00,25.32,25.33,25.28,25.29,57700.0,17.368,17.3749,17.3406,17.3474,57700.0
2011-10-05 11:00:00,25.3,25.3,25.28,25.3,46900.0,17.3543,17.3543,17.3406,17.3543,46900.0
2011-10-05 11:05:00,25.3,25.3,25.23,25.24,65200.0,17.3543,17.3543,17.3063,17.3131,65200.0
2011-10-05 11:10:00,25.24,25.25,25.22,25.22,44500.0,17.3131,17.32,17.2994,17.2994,44500.0
2011-10-05 11:15:00,25.22,25.25,25.21,25.24,33800.0,17.2994,17.32,17.2926,17.3131,33800.0
2011-10-05 11:20:00,25.24,25.27,25.23,25.24,50100.0,17.3131,17.3337,17.3063,17.3131,50100.0
2011-10-05 11:25:00,25.24,25.29,25.24,25.27,54000.0,17.3131,17.3474,17.3131,17.3337,54000.0
2011-10-05 11:30:00,25.27,25.27,25.18,25.18,52600.0,17.3337,17.3337,17.272,17.272,52600.0
2011-10-05 11:35:00,25.18,25.22,25.18,25.2,50900.0,17.272,17.2994,17.272,17.2857,50900.0
2011-10-05 11:40:00,25.21,25.21,25.19,25.2,57700.0,17.2926,17.2926,17.2788,17.2857,57700.0
2011-10-05 11:45:00,25.21,25.22,25.19,25.2,39200.0,17.2926,17.2994,17.2788,17.2857,39200.0
2011-10-05 11:50:00,25.2,25.26,25.2,25.26,20200.0,17.2857,17.3269,17.2857,17.3269,20200.0
2011-10-05 11:55:00,25.26,25.27,25.22,25.23,51400.0,17.3269,17.3337,17.2994,17.3063,51400.0
2011-10-05 12:00:00,25.23,25.25,25.21,25.21,32700.0,17.3063,17.32,17.2926,17.2926,32700.0
2011-10-05 12:05:00,25.22,25.25,25.21,25.21,26600.0,17.2994,17.32,17.2926,17.2926,26600.0
2011-10-05 12:10:00,25.22,25.25,25.21,25.25,20700.0,17.2994,17.32,17.2926,17.32,20700.0
2011-10-05 12:15:00,25.24,25.25,25.2,25.22,32400.0,17.3131,17.32,17.2857,17.2994,32400.0
2011-10-05 12:20:00,25.21,25.23,25.19,25.2,52200.0,17.2926,17.3063,17.2788,17.2857,52200.0
2011-10-05 12:25:00,25.19,25.21,25.16,25.19,47500.0,17.2788,17.2926,17.2583,17.2788,47500.0
2011-10-05 12:30:00,25.18,25.23,25.18,25.22,56500.0,17.272,17.3063,17.272,17.2994,56500.0
2011-10-05 12:35:00,25.22,25.23,25.21,25.21,76500.0,17.2994,17.3063,17.2926,17.2926,76500.0
2011-10-05 12:40:00,25.22,25.23,25.19,25.22,67900.0,17.2994,17.3063,17.2788,17.2994,67900.0
2011-10-05 12:45:00,25.21,25.21,25.18,25.19,43700.0,17.2926,17.2926,17.272,17.2788,43700.0
2011-10-05 12:50:00,25.19,25.21,25.18,25.21,26100.0,17.2788,17.2926,17.272,17.2926,26100.0
2011-10-05 12:55:00,25.2,25.2,25.16,25.18,40600.0,17.2857,17.2857,17.2583,17.272,40600.0
2011-10-05 13:00:00,25.18,25.2,25.17,25.17,24000.0,17.272,17.2857,17.2651,17.2651,24000.0
2011-10-05 13:05:00,25.18,25.2,25.17,25.19,34600.0,17.272,17.2857,17.2651,17.2788,34600.0
2011-10-05 13:10:00,25.18,25.19,25.14,25.16,47100.0,17.272,17.2788,17.2445,17.2583,47100.0
2011-10-05 13:15:00,25.15,25.21,25.15,25.17,50700.0,17.2514,17.2926,17.2514,17.2651,50700.0
2011-10-05 13:20:00,25.18,25.22,25.16,25.2,195000.0,17.272,17.2994,17.2583,17.2857,195000.0
2011-10-05 13:25:00,25.2,25.22,25.2,25.21,20300.0,17.2857,17.2994,17.2857,17.2926,20300.0
2011-10-05 13:30:00,25.22,25.22,25.2,25.21,50500.0,17.2994,17.2994,17.2857,17.2926,50500.0
2011-10-05 13:35:00,25.21,25.21,25.18,25.21,36100.0,17.2926,17.2926,17.272,17.2926,36100.0
2011-10-05 13:40:00,25.21,25.22,25.2,25.21,30300.0,17.2926,17.2994,17.2857,17.2926,30300.0
2011-10-05 13:45:00,25.21,25.26,25.21,25.26,28300.0,17.2926,17.3269,17.2926,17.3269,28300.0
2011-10-05 13:50:00,25.26,25.31,25.25,25.3,57000.0,17.3269,17.3611,17.32,17.3543,57000.0
2011-10-05 13:55:00,25.29,25.33,25.27,25.3,35700.0,17.3474,17.3749,17.3337,17.3543,35700.0
2011-10-05 14:00:00,25.3,25.33,25.27,25.29,93600.0,17.3543,17.3749,17.3337,17.3474,93600.0
2011-10-05 14:05:00,25.29,25.32,25.29,25.31,39800.0,17.3474,17.368,17.3474,17.3611,39800.0
2011-10-05 14:10:00,25.3,25.31,25.28,25.31,25100.0,17.3543,17.3611,17.3406,17.3611,25100.0
2011-10-05 14:15:00,25.31,25.35,25.31,25.35,35000.0,17.3611,17.3886,17.3611,17.3886,35000.0
2011-10-05 14:20:00,25.35,25.36,25.32,25.36,47000.0,17.3886,17.3954,17.368,17.3954,47000.0
2011-10-05 14:25:00,25.35,25.39,25.34,25.36,74700.0,17.3886,17.416,17.3817,17.3954,74700.0
2011-10-05 14:30:00,25.37,25.37,25.29,25.31,130500.0,17.4023,17.4023,17.3474,17.3611,130500.0
2011-10-05 14:35:00,25.31,25.32,25.28,25.3,32600.0,17.3611,17.368,17.3406,17.3543,32600.0
2011-10-05 14:40:00,25.31,25.34,25.29,25.3,58200.0,17.3611,17.3817,17.3474,17.3543,58200.0
2011-10-05 14:45:00,25.29,25.31,25.28,25.31,125000.0,17.3474,17.3611,17.3406,17.3611,125000.0
2011-10-05 14:50:00,25.3,25.34,25.3,25.33,79600.0,17.3543,17.3817,17.3543,17.3749,79600.0
2011-10-05 14:55:00,25.32,25.32,25.28,25.28,88800.0,17.368,17.368,17.3406,17.3406,88800.0
2011-10-05 15:00:00,25.29,25.29,25.22,25.24,85500.0,17.3474,17.3474,17.2994,17.3131,85500.0
2011-10-05 15:05:00,25.24,25.28,25.23,25.27,47100.0,17.3131,17.3406,17.3063,17.3337,47100.0
2011-10-05 15:10:00,25.26,25.32,25.26,25.32,39100.0,17.3269,17.368,17.3269,17.368,39100.0
2011-10-05 15:15:00,25.31,25.35,25.28,25.33,58100.0,17.3611,17.3886,17.3406,17.3749,58100.0
2011-10-05 15:20:00,25.34,25.34,25.26,25.26,50600.0,17.3817,17.3817,17.3269,17.3269,50600.0
2011-10-05 15:25:00,25.27,25.33,25.26,25.32,72300.0,17.3337,17.3749,17.3269,17.368,72300.0
2011-10-05 15:30:00,25.32,25.41,25.3,25.41,131200.0,17.368,17.4297,17.3543,17.4297,131200.0
2011-10-05 15:35:00,25.4,25.44,25.38,25.42,113600.0,17.4229,17.4503,17.4092,17.4366,113600.0
2011-10-05 15:40:00,25.43,25.46,25.41,25.46,111100.0,17.4435,17.464,17.4297,17.464,111100.0
2011-10-05 15:45:00,25.45,25.46,25.42,25.44,121600.0,17.4572,17.464,17.4366,17.4503,121600.0
2011-10-05 15:50:00,25.44,25.49,25.43,25.49,143100.0,17.4503,17.4846,17.4435,17.4846,143100.0
2011-10-05 15:55:00,25.48,25.49,25.44,25.46,277900.0,17.4778,17.4846,17.4503,17.464,277900.0
2011-10-06 09:30:00,25.54,25.55,25.52,25.53,85900.0,17.5189,17.5258,17.5052,17.5121,85900.0
2011-10-06 09:35:00,25.54,25.6,25.54,25.6,114500.0,17.5189,17.5601,17.5189,17.5601,114500.0
2011-10-06 09:40:00,25.59,25.64,25.58,25.62,45500.0,17.5532,17.5875,17.5464,17.5738,45500.0
2011-10-06 09:45:00,25.63,25.64,25.6,25.62,78900.0,17.5806,17.5875,17.5601,17.5738,78900.0
2011-10-06 09:50:00,25.62,25.63,25.57,25.58,97800.0,17.5738,17.5806,17.5395,17.5464,97800.0
2011-10-06 09:55:00,25.58,25.58,25.5,25.51,41500.0,17.5464,17.5464,17.4915,17.4983,41500.0
2011-10-06 10:00:00,25.51,25.54,25.47,25.54,74100.0,17.4983,17.5189,17.4709,17.5189,74100.0
2011-10-06 10:05:00,25.53,25.58,25.53,25.57,34300.0,17.5121,17.5464,17.5121,17.5395,34300.0
2011-10-06 10:10:00,25.56,25.65,25.56,25.65,31900.0,17.5326,17.5944,17.5326,17.5944,31900.0
2011-10-06 10:15:00,25.64,25.66,25.62,25.64,29500.0,17.5875,17.6012,17.5738,17.5875,29500.0
2011-10-06 10:20:00,25.65,25.68,25.64,25.66,51900.0,17.5944,17.6149,17.5875,17.6012,51900.0
2011-10-06 10:25:00,25.66,25.66,25.63,25.64,15900.0,17.6012,17.6012,17.5806,17.5875,15900.0
2011-10-06 10:30:00,25.63,25.66,25.61,25.64,45600.0,17.5806,17.6012,17.5669,17.5875,45600.0
2011-10-06 10:35:00,25.65,25.66,25.62,25.64,37100.0,17.5944,17.6012,17.5738,17.5875,37100.0
2011-10-06 10:40:00,25.64,25.65,25.62,25.64,33400.0,17.5875,17.5944,17.5738,17.5875,33400.0
2011-10-06 10:45:00,25.64,25.69,25.64,25.65,53200.0,17.5875,17.6218,17.5875,17.5944,53200.0
2011-10-06 10:50:00,25.65,25.65,25.62,25.65,32800.0,17.5944,17.5944,17.5738,17.5944,32800.0
2011-10-06 10:55:00,25.65,25.66,25.59,25.59,35300.0,17.5944,17.6012,17.5532,17.5532,35300.0
2011-10-06 11:00:00,25.6,25.62,25.59,25.59,25400.0,17.5601,17.5738,17.5532,17.5532,25400.0
2011-10-06 11:05:00,25.59,25.6,25.56,25.58,36100.0,17.5532,17.5601,17.5326,17.5464,36100.0
2011-10-06 11:10:00,25.58,25.59,25.57,25.58,41900.0,17.5464,17.5532,17.5395,17.5464,41900.0
2011-10-06 11:15:00,25.59,25.59,25.53,25.53,29500.0,17.5532,17.5532,17.5121,17.5121,29500.0
2011-10-06 11:20:00,25.54,25.54,25.49,25.5,30600.0,17.5189,17.5189,17.4846,17.4915,30600.0
2011-10-06 11:25:00,25.51,25.58,25.51,25.58,29300.0,17.4983,17.5464,17.4983,17.5464,29300.0
2011-10-06 11:30:00,25.58,25.58,25.55,25.55,27900.0,17.5464,17.5464,17.5258,17.5258,27900.0
2011-10-06 11:35:00,25.55,25.59,25.54,25.58,30300.0,17.5258,17.5532,17.5189,17.5464,30300.0
2011-10-06 11:40:00,25.58,25.63,25.58,25.63,18400.0,17.5464,17.5806,17.5464,17.5806,18400.0
2011-10-06 11:45:00,25.63,25.64,25.6,25.6,21000.0,17.5806,17.5875,17.5601,17.5601,21000.0
2011-10-06 11:50:00,25.61,25.61,25.58,25.58,13000.0,17.5669,17.5669,17.5464,17.5464,13000.0
2011-10-06 11:55:00,25.59,25.62,25.58,25.61,22900.0,17.5532,17.5738,17.5464,17.5669,22900.0
2011-10-06 12:00:00,25.62,25.63,25.61,25.62,30100.0,17.5738,17.5806,17.5669,17.5738,30100.0
2011-10-06 12:05:00,25.63,25.63,25.6,25.61,19400.0,17.5806,17.5806,17.5601,17.5669,19400.0
2011-10-06 12:10:00,25.6,25.63,25.6,25.63,21600.0,17.5601,17.5806,17.5601,17.5806,21600.0
2011-10-06 12:15:00,25.63,25.64,25.61,25.62,27100.0,17.5806,17.5875,17.5669,17.5738,27100.0
2011-10-06 12:20:00,25.63,25.63,25.61,25.62,14800.0,17.5806,17.5806,17.5669,17.5738,14800.0
2011-10-06 12:25:00,25.63,25.63,25.61,25.62,14200.0,17.5806,17.5806,17.5669,17.5738,14200.0
2011-10-06 12:30:00,25.61,25.62,25.6,25.61,14700.0,17.5669,17.5738,17.5601,17.5669,14700.0
2011-10-06 12:35:00,25.6,25.63,25.6,25.63,28300.0,17.5601,17.5806,17.5601,17.5806,28300.0
2011-10-06 12:40:00,25.63,25.63,25.61,25.62,22500.0,17.5806,17.5806,17.5669,17.5738,22500.0
2011-10-06 12:45:00,25.61,25.62,25.61,25.62,70600.0,17.5669,17.5738,17.5669,17.5738,70600.0
2011-10-06 12:50:00,25.62,25.63,25.59,25.62,38600.0,17.5738,17.5806,17.5532,17.5738,38600.0
2011-10-06 12:55:00,25.61,25.63,25.6,25.62,37200.0,17.5669,17.5806,17.5601,17.5738,37200.0
2011-10-06 13:00:00,25.62,25.63,25.61,25.62,22500.0,17.5738,17.5806,17.5669,17.5738,22500.0
2011-10-06 13:05:00,25.62,25.62,25.6,25.62,47700.0,17.5738,17.5738,17.5601,17.5738,47700.0
2011-10-06 13:10:00,25.62,25.63,25.61,25.62,28800.0,17.5738,17.5806,17.5669,17.5738,28800.0
2011-10-06 13:15:00,25.62,25.62,25.6,25.61,19300.0,17.5738,17.5738,17.5601,17.5669,19300.0
2011-10-06 13:20:00,25.61,25.63,25.59,25.62,40500.0,17.5669,17.5806,17.5532,17.5738,40500.0
2011-10-06 13:25:00,25.62,25.63,25.54,25.55,80300.0,17.5738,17.5806,17.5189,17.5258,80300.0
2011-10-06 13:30:00,25.54,25.55,25.52,25.52,43800.0,17.5189,17.5258,17.5052,17.5052,43800.0
2011-10-06 13:35:00,25.52,25.55,25.49,25.53,126700.0,17.5052,17.5258,17.4846,17.5121,126700.0
2011-10-06 13:40:00,25.53,25.61,25.53,25.59,42000.0,17.5121,17.5669,17.5121,17.5532,42000.0
2011-10-06 13:45:00,25.59,25.65,25.58,25.64,40800.0,17.5532,17.5944,17.5464,17.5875,40800.0
2011-10-06 13:50:00,25.64,25.68,25.64,25.64,60700.0,17.5875,17.6149,17.5875,17.5875,60700.0
2011-10-06 13:55:00,25.64,25.68,25.64,25.68,27700.0,17.5875,17.6149,17.5875,17.6149,27700.0
2011-10-06 14:00:00,25.68,25.72,25.66,25.72,59300.0,17.6149,17.6424,17.6012,17.6424,59300.0
2011-10-06 14:05:00,25.72,25.75,25.71,25.74,21500.0,17.6424,17.663,17.6355,17.6561,21500.0
2011-10-06 14:10:00,25.74,25.74,25.71,25.72,21700.0,17.6561,17.6561,17.6355,17.6424,21700.0
2011-10-06 14:15:00,25.72,25.72,25.7,25.72,36100.0,17.6424,17.6424,17.6287,17.6424,36100.0
2011-10-06 14:20:00,25.71,25.73,25.71,25.71,35700.0,17.6355,17.6492,17.6355,17.6355,35700.0
2011-10-06 14:25:00,25.71,25.72,25.7,25.71,14200.0,17.6355,17.6424,17.6287,17.6355,14200.0
2011-10-06 14:30:00,25.7,25.71,25.65,25.66,32300.0,17.6287,17.6355,17.5944,17.6012,32300.0
2011-10-06 14:35:00,25.66,25.67,25.64,25.64,29100.0,17.6012,17.6081,17.5875,17.5875,29100.0
2011-10-06 14:40:00,25.63,25.65,25.63,25.63,39000.0,17.5806,17.5944,17.5806,17.5806,39000.0
2011-10-06 14:45:00,25.64,25.65,25.62,25.63,38600.0,17.5875,17.5944,17.5738,17.5806,38600.0
2011-10-06 14:50:00,25.64,25.66,25.62,25.65,33600.0,17.5875,17.6012,17.5738,17.5944,33600.0
2011-10-06 14:55:00,25.65,25.65,25.64,25.65,41400.0,17.5944,17.5944,17.5875,17.5944,41400.0
2011-10-06 15:00:00,25.65,25.65,25.63,25.64,39000.0,17.5944,17.5944,17.5806,17.5875,39000.0
2011-10-06 15:05:00,25.65,25.66,25.64,25.66,36100.0,17.5944,17.6012,17.5875,17.6012,36100.0
2011-10-06 15:10:00,25.66,25.66,25.63,25.63,26000.0,17.6012,17.6012,17.5806,17.5806,26000.0
2011-10-06 15:15:00,25.63,25.66,25.63,25.65,48800.0,17.5806,17.6012,17.5806,17.5944,48800.0
2011-10-06 15:20:00,25.64,25.66,25.62,25.65,57600.0,17.5875,17.6012,17.5738,17.5944,57600.0
2011-10-06 15:25:00,25.65,25.69,25.64,25.67,48000.0,17.5944,17.6218,17.5875,17.6081,48000.0
2011-10-06 15:30:00,25.67,25.73,25.66,25.7,80000.0,17.6081,17.6492,17.6012,17.6287,80000.0
2011-10-06 15:35:00,25.7,25.73,25.69,25.72,69300.0,17.6287,17.6492,17.6218,17.6424,69300.0
2011-10-06 15:40:00,25.73,25.74,25.71,25.73,114500.0,17.6492,17.6561,17.6355,17.6492,114500.0
2011-10-06 15:45:00,25.74,25.74,25.7,25.72,90800.0,17.6561,17.6561,17.6287,17.6424,90800.0
2011-10-06 15:50:00,25.73,25.73,25.7,25.71,128300.0,17.6492,17.6492,17.6287,17.6355,128300.0
2011-10-06 15:55:00,25.72,25.78,25.72,25.76,288800.0,17.6424,17.6835,17.6424,17.6698,288800.0
2011-10-07 09:30:00,25.9,25.9,25.83,25.83,66000.0,17.7659,17.7659,17.7178,17.7178,66000.0
2011-10-07 09:35:00,25.84,25.95,25.82,25.94,54000.0,17.7247,17.8001,17.711,17.7933,54000.0
2011-10-07 09:40:00,25.94,25.94,25.88,25.91,52000.0,17.7933,17.7933,17.7521,17.7727,52000.0
2011-10-07 09:45:00,25.9,25.93,25.88,25.89,69700.0,17.7659,17.7864,17.7521,17.759,69700.0
2011-10-07 09:50:00,25.89,25.92,25.87,25.9,58600.0,17.759,17.7796,17.7453,17.7659,58600.0
2011-10-07 09:55:00,25.9,25.92,25.85,25.85,97700.0,17.7659,17.7796,17.7316,17.7316,97700.0
2011-10-07 10:00:00,25.84,25.87,25.81,25.82,80500.0,17.7247,17.7453,17.7041,17.711,80500.0
2011-10-07 10:05:00,25.81,25.81,25.74,25.74,44700.0,17.7041,17.7041,17.6561,17.6561,44700.0
2011-10-07 10:10:00,25.73,25.79,25.72,25.73,60700.0,17.6492,17.6904,17.6424,17.6492,60700.0
2011-10-07 10:15:00,25.74,25.76,25.7,25.76,37100.0,17.6561,17.6698,17.6287,17.6698,37100.0
2011-10-07 10:20:00,25.75,25.79,25.73,25.78,26100.0,17.663,17.6904,17.6492,17.6835,26100.0
2011-10-07 10:25:00,25.78,25.8,25.74,25.74,52000.0,17.6835,17.6973,17.6561,17.6561,52000.0
2011-10-07 10:30:00,25.75,25.79,25.74,25.77,29600.0,17.663,17.6904,17.6561,17.6767,29600.0
2011-10-07 10:35:00,25.78,25.78,25.71,25.74,26500.0,17.6835,17.6835,17.6355,17.6561,26500.0
2011-10-07 10:40:00,25.75,25.75,25.71,25.74,29300.0,17.663,17.663,17.6355,17.6561,29300.0
2011-10-07 10:45:00,25.73,25.73,25.68,25.72,31100.0,17.6492,17.6492,17.6149,17.6424,31100.0
2011-10-07 10:50:00,25.72,25.81,25.72,25.81,82100.0,17.6424,17.7041,17.6424,17.7041,82100.0
2011-10-07 10:55:00,25.8,25.84,25.8,25.8,44400.0,17.6973,17.7247,17.6973,17.6973,44400.0
2011-10-07 11:00:00,25.8,25.81,25.74,25.76,42000.0,17.6973,17.7041,17.6561,17.6698,42000.0
2011-10-07 11:05:00,25.76,25.79,25.75,25.79,35200.0,17.6698,17.6904,17.663,17.6904,35200.0
2011-10-07 11:10:00,25.8,25.81,25.76,25.77,50400.0,17.6973,17.7041,17.6698,17.6767,50400.0
2011-10-07 11:15:00,25.78,25.83,25.78,25.83,41600.0,17.6835,17.7178,17.6835,17.7178,41600.0
2011-10-07 11:20:00,25.83,25.87,25.79,25.87,40500.0,17.7178,17.7453,17.6904,17.7453,40500.0
2011-10-07 11:25:00,25.87,25.93,25.87,25.91,32200.0,17.7453,17.7864,17.7453,17.7727,32200.0
2011-10-07 11:30:00,25.91,25.91,25.86,25.88,22800.0,17.7727,17.7727,17.7384,17.7521,22800.0
2011-10-07 11:35:00,25.88,25.88,25.83,25.84,33000.0,17.7521,17.7521,17.7178,17.7247,33000.0
2011-10-07 11:40:00,25.84,25.9,25.84,25.89,44400.0,17.7247,17.7659,17.7247,17.759,44400.0
2011-10-07 11:45:00,25.89,25.92,25.88,25.89,18300.0,17.759,17.7796,17.7521,17.759,18300.0
2011-10-07 11:50:00,25.89,25.9,25.82,25.84,63600.0,17.759,17.7659,17.711,17.7247,63600.0
2011-10-07 11:55:00,25.84,25.84,25.8,25.82,64700.0,17.7247,17.7247,17.6973,17.711,64700.0
2011-10-07 12:00:00,25.81,25.83,25.73,25.79,292100.0,17.7041,17.7178,17.6492,17.6904,292100.0
2011-10-07 12:05:00,25.8,25.84,25.79,25.82,57400.0,17.6973,17.7247,17.6904,17.711,57400.0
2011-10-07 12:10:00,25.82,25.83,25.74,25.8,67700.0,17.711,17.7178,17.6561,17.6973,67700.0
2011-10-07 12:15:00,25.8,25.8,25.74,25.75,75300.0,17.6973,17.6973,17.6561,17.663,75300.0
2011-10-07 12:20:00,25.75,25.77,25.67,25.7,47300.0,17.663,17.6767,17.6081,17.6287,47300.0
2011-10-07 12:25:00,25.7,25.71,25.67,25.69,57200.0,17.6287,17.6355,17.6081,17.6218,57200.0
2011-10-07 12:30:00,25.69,25.72,25.65,25.69,45100.0,17.6218,17.6424,17.5944,17.6218,45100.0
2011-10-07 12:35:00,25.69,25.72,25.69,25.69,26500.0,17.6218,17.6424,17.6218,17.6218,26500.0
2011-10-07 12:40:00,25.7,25.71,25.63,25.63,46200.0,17.6287,17.6355,17.5806,17.5806,46200.0
2011-10-07 12:45:00,25.63,25.66,25.62,25.63,26700.0,17.5806,17.6012,17.5738,17.5806,26700.0
2011-10-07 12:50:00,25.64,25.65,25.6,25.62,39500.0,17.5875,17.5944,17.5601,17.5738,39500.0
2011-10-07 12:55:00,25.61,25.63,25.59,25.6,33600.0,17.5669,17.5806,17.5532,17.5601,33600.0
2011-10-07 13:00:00,25.61,25.63,25.58,25.58,35000.0,17.5669,17.5806,17.5464,17.5464,35000.0
2011-10-07 13:05:00,25.59,25.59,25.55,25.57,24900.0,17.5532,17.5532,17.5258,17.5395,24900.0
2011-10-07 13:10:00,25.57,25.62,25.56,25.6,28800.0,17.5395,17.5738,17.5326,17.5601,28800.0
2011-10-07 13:15:00,25.6,25.61,25.57,25.58,24100.0,17.5601,17.5669,17.5395,17.5464,24100.0
2011-10-07 13:20:00,25.57,25.59,25.56,25.58,26800.0,17.5395,17.5532,17.5326,17.5464,26800.0
2011-10-07 13:25:00,25.58,25.61,25.57,25.58,28600.0,17.5464,17.5669,17.5395,17.5464,28600.0
2011-10-07 13:30:00,25.58,25.58,25.56,25.56,27500.0,17.5464,17.5464,17.5326,17.5326,27500.0
2011-10-07 13:35:00,25.57,25.58,25.54,25.56,39200.0,17.5395,17.5464,17.5189,17.5326,39200.0
2011-10-07 13:40:00,25.56,25.59,25.56,25.57,24700.0,17.5326,17.5532,17.5326,17.5395,24700.0
2011-10-07 13:45:00,25.57,25.59,25.57,25.58,21600.0,17.5395,17.5532,17.5395,17.5464,21600.0
2011-10-07 13:50:00,25.58,25.59,25.58,25.58,19500.0,17.5464,17.5532,17.5464,17.5464,19500.0
2011-10-07 13:55:00,25.58,25.59,25.57,25.57,79000.0,17.5464,17.5532,17.5395,17.5395,79000.0
2011-10-07 14:00:00,25.58,25.64,25.58,25.64,28000.0,17.5464,17.5875,17.5464,17.5875,28000.0
2011-10-07 14:05:00,25.64,25.66,25.61,25.65,22700.0,17.5875,17.6012,17.5669,17.5944,22700.0
2011-10-07 14:10:00,25.65,25.67,25.63,25.66,17100.0,17.5944,17.6081,17.5806,17.6012,17100.0
2011-10-07 14:15:00,25.65,25.71,25.65,25.7,45200.0,17.5944,17.6355,17.5944,17.6287,45200.0
2011-10-07 14:20:00,25.7,25.71,25.68,25.68,63700.0,17.6287,17.6355,17.6149,17.6149,63700.0
2011-10-07 14:25:00,25.68,25.7,25.65,25.66,38100.0,17.6149,17.6287,17.5944,17.6012,38100.0
2011-10-07 14:30:00,25.66,25.7,25.65,25.69,32100.0,17.6012,17.6287,17.5944,17.6218,32100.0
2011-10-07 14:35:00,25.69,25.78,25.69,25.76,51400.0,17.6218,17.6835,17.6218,17.6698,51400.0
2011-10-07 14:40:00,25.76,25.77,25.74,25.75,45200.0,17.6698,17.6767,17.6561,17.663,45200.0
2011-10-07 14:45:00,25.75,25.79,25.74,25.77,26100.0,17.663,17.6904,17.6561,17.6767,26100.0
2011-10-07 14:50:00,25.78,25.82,25.78,25.8,39400.0,17.6835,17.711,17.6835,17.6973,39400.0
2011-10-07 14:55:00,25.8,25.84,25.79,25.82,28300.0,17.6973,17.7247,17.6904,17.711,28300.0
2011-10-07 15:00:00,25.82,25.82,25.79,25.79,59200.0,17.711,17.711,17.6904,17.6904,59200.0
2011-10-07 15:05:00,25.8,25.82,25.79,25.82,33600.0,17.6973,17.711,17.6904,17.711,33600.0
2011-10-07 15:10:00,25.82,25.83,25.8,25.82,53900.0,17.711,17.7178,17.6973,17.711,53900.0
2011-10-07 15:15:00,25.82,25.9,25.82,25.9,50900.0,17.711,17.7659,17.711,17.7659,50900.0
2011-10-07 15:20:00,25.89,25.98,25.89,25.95,265800.0,17.759,17.8207,17.759,17.8001,265800.0
2011-10-07 15:25:00,25.96,26.04,25.96,26.03,139200.0,17.807,17.8619,17.807,17.855,139200.0
2011-10-07 15:30:00,26.03,26.04,26.0,26.01,74000.0,17.855,17.8619,17.8344,17.8413,74000.0
2011-10-07 15:35:00,26.02,26.03,25.99,25.99,61400.0,17.8482,17.855,17.8276,17.8276,61400.0
2011-10-07 15:40:00,25.99,25.99,25.93,25.96,89700.0,17.8276,17.8276,17.7864,17.807,89700.0
2011-10-07 15:45:00,25.95,25.96,25.88,25.88,145400.0,17.8001,17.807,17.7521,17.7521,145400.0
2011-10-07 15:50:00,25.89,25.9,25.76,25.83,176100.0,17.759,17.7659,17.6698,17.7178,176100.0
2011-10-07 15:55:00,25.82,25.84,25.76,25.79,241000.0,17.711,17.7247,17.6698,17.6904,241000.0
2011-10-10 09:30:00,26.07,26.2,26.07,26.18,57200.0,17.8825,17.9716,17.8825,17.9579,57200.0
2011-10-10 09:35:00,26.19,26.21,26.15,26.21,27000.0,17.9648,17.9785,17.9373,17.9785,27000.0
2011-10-10 09:40:00,26.21,26.24,26.07,26.07,32500.0,17.9785,17.9991,17.8825,17.8825,32500.0
2011-10-10 09:45:00,26.08,26.13,26.05,26.13,25700.0,17.8893,17.9236,17.8687,17.9236,25700.0
2011-10-10 09:50:00,26.13,26.15,26.11,26.15,22800.0,17.9236,17.9373,17.9099,17.9373,22800.0
2011-10-10 09:55:00,26.14,26.14,26.04,26.04,29100.0,17.9305,17.9305,17.8619,17.8619,29100.0
2011-10-10 10:00:00,26.04,26.1,26.04,26.07,18600.0,17.8619,17.903,17.8619,17.8825,18600.0
2011-10-10 10:05:00,26.07,26.08,26.06,26.06,10500.0,17.8825,17.8893,17.8756,17.8756,10500.0
2011-10-10 10:10:00,26.06,26.07,26.05,26.06,23700.0,17.8756,17.8825,17.8687,17.8756,23700.0
2011-10-10 10:15:00,26.07,26.12,26.06,26.11,53800.0,17.8825,17.9168,17.8756,17.9099,53800.0
2011-10-10 10:20:00,26.12,26.15,26.1,26.1,74100.0,17.9168,17.9373,17.903,17.903,74100.0
2011-10-10 10:25:00,26.1,26.14,26.1,26.12,109900.0,17.903,17.9305,17.903,17.9168,109900.0
2011-10-10 10:30:00,26.13,26.15,26.12,26.14,86900.0,17.9236,17.9373,17.9168,17.9305,86900.0
2011-10-10 10:35:00,26.15,26.16,26.12,26.12,15200.0,17.9373,17.9442,17.9168,17.9168,15200.0
2011-10-10 10:40:00,26.13,26.13,26.08,26.09,62600.0,17.9236,17.9236,17.8893,17.8962,62600.0
2011-10-10 10:45:00,26.09,26.11,26.08,26.08,50100.0,17.8962,17.9099,17.8893,17.8893,50100.0
2011-10-10 10:50:00,26.09,26.09,26.06,26.08,20100.0,17.8962,17.8962,17.8756,17.8893,20100.0
2011-10-10 10:55:00,26.08,26.08,26.06,26.07,16800.0,17.8893,17.8893,17.8756,17.8825,16800.0
2011-10-10 11:00:00,26.07,26.07,25.98,26.01,31500.0,17.8825,17.8825,17.8207,17.8413,31500.0
2011-10-10 11:05:00,26.02,26.04,26.02,26.03,16200.0,17.8482,17.8619,17.8482,17.855,16200.0
2011-10-10 11:10:00,26.03,26.04,25.99,25.99,44800.0,17.855,17.8619,17.8276,17.8276,44800.0
2011-10-10 11:15:00,25.99,25.99,25.95,25.95,14800.0,17.8276,17.8276,17.8001,17.8001,14800.0
2011-10-10 11:20:00,25.95,25.99,25.95,25.99,26900.0,17.8001,17.8276,17.8001,17.8276,26900.0
2011-10-10 11:25:00,25.99,25.99,25.96,25.98,20700.0,17.8276,17.8276,17.807,17.8207,20700.0
2011-10-10 11:30:00,25.98,25.98,25.94,25.95,40900.0,17.8207,17.8207,17.7933,17.8001,40900.0
2011-10-10 11:35:00,25.95,25.95,25.89,25.91,59300.0,17.8001,17.8001,17.759,17.7727,59300.0
2011-10-10 11:40:00,25.91,25.92,25.9,25.91,21200.0,17.7727,17.7796,17.7659,17.7727,21200.0
2011-10-10 11:45:00,25.92,25.93,25.9,25.92,76200.0,17.7796,17.7864,17.7659,17.7796,76200.0
2011-10-10 11:50:00,25.93,25.96,25.93,25.96,16900.0,17.7864,17.807,17.7864,17.807,16900.0
2011-10-10 11:55:00,25.96,26.0,25.95,25.99,26900.0,17.807,17.8344,17.8001,17.8276,26900.0
2011-10-10 12:00:00,25.99,25.99,25.97,25.97,34200.0,17.8276,17.8276,17.8139,17.8139,34200.0
2011-10-10 12:05:00,25.98,25.98,25.95,25.98,39300.0,17.8207,17.8207,17.8001,17.8207,39300.0
2011-10-10 12:10:00,25.98,25.98,25.96,25.98,50300.0,17.8207,17.8207,17.807,17.8207,50300.0
2011-10-10 12:15:00,25.97,26.0,25.97,25.99,23600.0,17.8139,17.8344,17.8139,17.8276,23600.0
2011-10-10 12:20:00,25.99,26.03,25.99,26.02,30300.0,17.8276,17.855,17.8276,17.8482,30300.0
2011-10-10 12:25:00,26.03,26.03,26.02,26.03,6500.0,17.855,17.855,17.8482,17.855,6500.0
2011-10-10 12:30:00,26.02,26.02,25.99,26.0,31100.0,17.8482,17.8482,17.8276,17.8344,31100.0
2011-10-10 12:35:00,25.99,26.01,25.99,26.0,20700.0,17.8276,17.8413,17.8276,17.8344,20700.0
2011-10-10 12:40:00,26.0,26.08,26.0,26.05,82100.0,17.8344,17.8893,17.8344,17.8687,82100.0
2011-10-10 12:45:00,26.06,26.07,26.05,26.06,12000.0,17.8756,17.8825,17.8687,17.8756,12000.0
2011-10-10 12:50:00,26.06,26.07,26.06,26.07,9600.0,17.8756,17.8825,17.8756,17.8825,9600.0
2011-10-10 12:55:00,26.07,26.1,26.07,26.07,19700.0,17.8825,17.903,17.8825,17.8825,19700.0
2011-10-10 13:00:00,26.07,26.1,26.07,26.09,31000.0,17.8825,17.903,17.8825,17.8962,31000.0
2011-10-10 13:05:00,26.09,26.13,26.09,26.13,19900.0,17.8962,17.9236,17.8962,17.9236,19900.0
2011-10-10 13:10:00,26.12,26.15,26.12,26.15,16100.0,17.9168,17.9373,17.9168,17.9373,16100.0
2011-10-10 13:15:00,26.15,26.17,26.14,26.17,24900.0,17.9373,17.9511,17.9305,17.9511,24900.0
2011-10-10 13:20:00,26.17,26.19,26.15,26.17,43700.0,17.9511,17.9648,17.9373,17.9511,43700.0
2011-10-10 13:25:00,26.18,26.18,26.13,26.13,15800.0,17.9579,17.9579,17.9236,17.9236,15800.0
2011-10-10 13:30:00,26.14,26.14,26.13,26.13,14100.0,17.9305,17.9305,17.9236,17.9236,14100.0
2011-10-10 13:35:00,26.14,26.14,26.13,26.14,8100.0,17.9305,17.9305,17.9236,17.9305,8100.0
2011-10-10 13:40:00,26.14,26.15,26.13,26.14,23600.0,17.9305,17.9373,17.9236,17.9305,23600.0
2011-10-10 13:45:00,26.14,26.15,26.14,26.14,4100.0,17.9305,17.9373,17.9305,17.9305,4100.0
2011-10-10 13:50:00,26.14,26.16,26.14,26.15,19600.0,17.9305,17.9442,17.9305,17.9373,19600.0
2011-10-10 13:55:00,26.14,26.16,26.14,26.16,10300.0,17.9305,17.9442,17.9305,17.9442,10300.0
2011-10-10 14:00:00,26.15,26.16,26.14,26.14,17900.0,17.9373,17.9442,17.9305,17.9305,17900.0
2011-10-10 14:05:00,26.15,26.15,26.12,26.13,21900.0,17.9373,17.9373,17.9168,17.9236,21900.0
2011-10-10 14:10:00,26.13,26.14,26.11,26.11,18200.0,17.9236,17.9305,17.9099,17.9099,18200.0
2011-10-10 14:15:00,26.12,26.12,26.1,26.12,15000.0,17.9168,17.9168,17.903,17.9168,15000.0
2011-10-10 14:20:00,26.11,26.15,26.11,26.15,15600.0,17.9099,17.9373,17.9099,17.9373,15600.0
2011-10-10 14:25:00,26.15,26.16,26.13,26.13,16600.0,17.9373,17.9442,17.9236,17.9236,16600.0
2011-10-10 14:30:00,26.14,26.14,26.12,26.12,14200.0,17.9305,17.9305,17.9168,17.9168,14200.0
2011-10-10 14:35:00,26.12,26.13,26.1,26.1,38500.0,17.9168,17.9236,17.903,17.903,38500.0
2011-10-10 14:40:00,26.11,26.12,26.1,26.11,18500.0,17.9099,17.9168,17.903,17.9099,18500.0
2011-10-10 14:45:00,26.1,26.12,26.09,26.09,16200.0,17.903,17.9168,17.8962,17.8962,16200.0
2011-10-10 14:50:00,26.09,26.1,26.09,26.1,12000.0,17.8962,17.903,17.8962,17.903,12000.0
2011-10-10 14:55:00,26.1,26.1,26.07,26.07,15500.0,17.903,17.903,17.8825,17.8825,15500.0
2011-10-10 15:00:00,26.08,26.09,26.08,26.08,15600.0,17.8893,17.8962,17.8893,17.8893,15600.0
2011-10-10 15:05:00,26.08,26.09,26.07,26.07,30900.0,17.8893,17.8962,17.8825,17.8825,30900.0
2011-10-10 15:10:00,26.07,26.07,26.02,26.02,30800.0,17.8825,17.8825,17.8482,17.8482,30800.0
2011-10-10 15:15:00,26.03,26.04,26.02,26.04,28400.0,17.855,17.8619,17.8482,17.8619,28400.0
2011-10-10 15:20:00,26.05,26.05,26.0,26.0,27000.0,17.8687,17.8687,17.8344,17.8344,27000.0
2011-10-10 15:25:00,26.0,26.02,25.99,26.01,30500.0,17.8344,17.8482,17.8276,17.8413,30500.0
2011-10-10 15:30:00,26.01,26.04,25.99,26.03,41200.0,17.8413,17.8619,17.8276,17.855,41200.0
2011-10-10 15:35:00,26.03,26.04,25.98,26.01,67600.0,17.855,17.8619,17.8207,17.8413,67600.0
2011-10-10 15:40:00,26.0,26.03,25.99,26.03,84300.0,17.8344,17.855,17.8276,17.855,84300.0
2011-10-10 15:45:00,26.04,26.04,26.02,26.04,87000.0,17.8619,17.8619,17.8482,17.8619,87000.0
2011-10-10 15:50:00,26.04,26.05,26.02,26.05,110200.0,17.8619,17.8687,17.8482,17.8687,110200.0
2011-10-10 15:55:00,26.05,26.13,26.05,26.13,239600.0,17.8687,17.9236,17.8687,17.9236,239600.0
2011-10-11 09:30:00,26.0,26.05,25.94,25.95,47300.0,17.8344,17.8687,17.7933,17.8001,47300.0
2011-10-11 09:35:00,25.95,25.99,25.91,25.93,46900.0,17.8001,17.8276,17.7727,17.7864,46900.0
2011-10-11 09:40:00,25.93,25.95,25.86,25.87,43000.0,17.7864,17.8001,17.7384,17.7453,43000.0
2011-10-11 09:45:00,25.87,25.97,25.85,25.97,31200.0,17.7453,17.8139,17.7316,17.8139,31200.0
2011-10-11 09:50:00,25.97,25.98,25.91,25.93,43100.0,17.8139,17.8207,17.7727,17.7864,43100.0
2011-10-11 09:55:00,25.93,25.93,25.88,25.9,26800.0,17.7864,17.7864,17.7521,17.7659,26800.0
2011-10-11 10:00:00,25.9,25.9,25.86,25.87,48700.0,17.7659,17.7659,17.7384,17.7453,48700.0
2011-10-11 10:05:00,25.86,25.92,25.86,25.92,26800.0,17.7384,17.7796,17.7384,17.7796,26800.0
2011-10-11 10:10:00,25.92,25.94,25.89,25.9,31000.0,17.7796,17.7933,17.759,17.7659,31000.0
2011-10-11 10:15:00,25.9,25.91,25.86,25.86,65200.0,17.7659,17.7727,17.7384,17.7384,65200.0
2011-10-11 10:20:00,25.86,25.94,25.86,25.94,33100.0,17.7384,17.7933,17.7384,17.7933,33100.0
2011-10-11 10:25:00,25.94,25.98,25.93,25.98,22400.0,17.7933,17.8207,17.7864,17.8207,22400.0
2011-10-11 10:30:00,25.97,25.97,25.91,25.91,29900.0,17.8139,17.8139,17.7727,17.7727,29900.0
2011-10-11 10:35:00,25.91,25.92,25.9,25.91,17400.0,17.7727,17.7796,17.7659,17.7727,17400.0
2011-10-11 10:40:00,25.91,25.95,25.9,25.94,18100.0,17.7727,17.8001,17.7659,17.7933,18100.0
2011-10-11 10:45:00,25.94,25.96,25.93,25.93,19600.0,17.7933,17.807,17.7864,17.7864,19600.0
2011-10-11 10:50:00,25.92,25.93,25.9,25.92,26500.0,17.7796,17.7864,17.7659,17.7796,26500.0
2011-10-11 10:55:00,25.92,25.93,25.9,25.92,31100.0,17.7796,17.7864,17.7659,17.7796,31100.0
2011-10-11 11:00:00,25.91,25.95,25.91,25.95,21000.0,17.7727,17.8001,17.7727,17.8001,21000.0
2011-10-11 11:05:00,25.95,25.95,25.92,25.92,18900.0,17.8001,17.8001,17.7796,17.7796,18900.0
2011-10-11 11:10:00,25.91,25.97,25.91,25.96,28600.0,17.7727,17.8139,17.7727,17.807,28600.0
2011-10-11 11:15:00,25.95,25.96,25.95,25.96,9300.0,17.8001,17.807,17.8001,17.807,9300.0
2011-10-11 11:20:00,25.97,25.99,25.95,25.98,22700.0,17.8139,17.8276,17.8001,17.8207,22700.0
2011-10-11 11:25:00,25.98,25.99,25.98,25.98,14900.0,17.8207,17.8276,17.8207,17.8207,14900.0
2011-10-11 11:30:00,25.99,26.02,25.99,26.01,23100.0,17.8276,17.8482,17.8276,17.8413,23100.0
2011-10-11 11:35:00,26.02,26.05,26.01,26.03,34800.0,17.8482,17.8687,17.8413,17.855,34800.0
2011-10-11 11:40:00,26.04,26.05,26.02,26.05,27000.0,17.8619,17.8687,17.8482,17.8687,27000.0
2011-10-11 11:45:00,26.04,26.04,26.02,26.03,11000.0,17.8619,17.8619,17.8482,17.855,11000.0
2011-10-11 11:50:00,26.03,26.04,26.02,26.04,12100.0,17.855,17.8619,17.8482,17.8619,12100.0
2011-10-11 11:55:00,26.04,26.05,26.02,26.05,12700.0,17.8619,17.8687,17.8482,17.8687,12700.0
2011-10-11 12:00:00,26.05,26.06,26.0,26.01,26900.0,17.8687,17.8756,17.8344,17.8413,26900.0
2011-10-11 12:05:00,26.01,26.05,26.0,26.03,9900.0,17.8413,17.8687,17.8344,17.855,9900.0
2011-10-11 12:10:00,26.04,26.07,26.03,26.04,12400.0,17.8619,17.8825,17.855,17.8619,12400.0
2011-10-11 12:15:00,26.04,26.05,26.03,26.04,6300.0,17.8619,17.8687,17.855,17.8619,6300.0
2011-10-11 12:20:00,26.04,26.04,26.03,26.04,6200.0,17.8619,17.8619,17.855,17.8619,6200.0
2011-10-11 12:25:00,26.04,26.04,26.01,26.01,21200.0,17.8619,17.8619,17.8413,17.8413,21200.0
2011-10-11 12:30:00,26.02,26.03,25.99,26.0,36700.0,17.8482,17.855,17.8276,17.8344,36700.0
2011-10-11 12:35:00,26.0,26.01,25.97,25.98,32700.0,17.8344,17.8413,17.8139,17.8207,32700.0
2011-10-11 12:40:00,25.97,26.0,25.97,26.0,26900.0,17.8139,17.8344,17.8139,17.8344,26900.0
2011-10-11 12:45:00,25.99,26.0,25.97,25.98,24400.0,17.8276,17.8344,17.8139,17.8207,24400.0
2011-10-11 12:50:00,25.98,25.98,25.96,25.96,33900.0,17.8207,17.8207,17.807,17.807,33900.0
2011-10-11 12:55:00,25.96,25.97,25.94,25.96,71100.0,17.807,17.8139,17.7933,17.807,71100.0
2011-10-11 13:00:00,25.96,26.0,25.96,26.0,28600.0,17.807,17.8344,17.807,17.8344,28600.0
2011-10-11 13:05:00,26.0,26.01,25.98,26.01,37000.0,17.8344,17.8413,17.8207,17.8413,37000.0
2011-10-11 13:10:00,26.0,26.01,25.98,26.0,23100.0,17.8344,17.8413,17.8207,17.8344,23100.0
2011-10-11 13:15:00,26.0,26.03,25.99,26.01,21000.0,17.8344,17.855,17.8276,17.8413,21000.0
2011-10-11 13:20:00,26.0,26.02,26.0,26.0,11100.0,17.8344,17.8482,17.8344,17.8344,11100.0
2011-10-11 13:25:00,26.0,26.03,25.99,26.02,22700.0,17.8344,17.855,17.8276,17.8482,22700.0
2011-10-11 13:30:00,26.03,26.04,26.02,26.03,12900.0,17.855,17.8619,17.8482,17.855,12900.0
2011-10-11 13:35:00,26.03,26.05,26.03,26.05,9900.0,17.855,17.8687,17.855,17.8687,9900.0
2011-10-11 13:40:00,26.04,26.05,26.04,26.05,5400.0,17.8619,17.8687,17.8619,17.8687,5400.0
2011-10-11 13:45:00,26.05,26.06,26.03,26.04,21400.0,17.8687,17.8756,17.855,17.8619,21400.0
2011-10-11 13:50:00,26.04,26.11,26.04,26.1,18900.0,17.8619,17.9099,17.8619,17.903,18900.0
2011-10-11 13:55:00,26.1,26.12,26.09,26.12,14100.0,17.903,17.9168,17.8962,17.9168,14100.0
2011-10-11 14:00:00,26.12,26.13,26.1,26.11,9700.0,17.9168,17.9236,17.903,17.9099,9700.0
2011-10-11 14:05:00,26.11,26.12,26.1,26.11,21200.0,17.9099,17.9168,17.903,17.9099,21200.0
2011-10-11 14:10:00,26.11,26.13,26.11,26.12,8600.0,17.9099,17.9236,17.9099,17.9168,8600.0
2011-10-11 14:15:00,26.13,26.13,26.1,26.11,26100.0,17.9236,17.9236,17.903,17.9099,26100.0
2011-10-11 14:20:00,26.11,26.13,26.07,26.07,25600.0,17.9099,17.9236,17.8825,17.8825,25600.0
2011-10-11 14:25:00,26.07,26.09,26.06,26.07,29700.0,17.8825,17.8962,17.8756,17.8825,29700.0
2011-10-11 14:30:00,26.06,26.1,26.06,26.07,33700.0,17.8756,17.903,17.8756,17.8825,33700.0
2011-10-11 14:35:00,26.07,26.07,26.05,26.05,19900.0,17.8825,17.8825,17.8687,17.8687,19900.0
2011-10-11 14:40:00,26.05,26.07,26.05,26.05,17500.0,17.8687,17.8825,17.8687,17.8687,17500.0
2011-10-11 14:45:00,26.05,26.06,26.05,26.05,12900.0,17.8687,17.8756,17.8687,17.8687,12900.0
2011-10-11 14:50:00,26.05,26.06,26.05,26.06,14100.0,17.8687,17.8756,17.8687,17.8756,14100.0
2011-10-11 14:55:00,26.06,26.09,26.05,26.09,22000.0,17.8756,17.8962,17.8687,17.8962,22000.0
2011-10-11 15:00:00,26.09,26.1,26.08,26.09,15000.0,17.8962,17.903,17.8893,17.8962,15000.0
2011-10-11 15:05:00,26.09,26.12,26.08,26.1,34300.0,17.8962,17.9168,17.8893,17.903,34300.0
2011-10-11 15:10:00,26.1,26.1,26.07,26.08,28300.0,17.903,17.903,17.8825,17.8893,28300.0
2011-10-11 15:15:00,26.07,26.08,26.04,26.05,43800.0,17.8825,17.8893,17.8619,17.8687,43800.0
2011-10-11 15:20:00,26.05,26.07,26.03,26.04,35000.0,17.8687,17.8825,17.855,17.8619,35000.0
2011-10-11 15:25:00,26.05,26.09,26.03,26.09,63600.0,17.8687,17.8962,17.855,17.8962,63600.0
2011-10-11 15:30:00,26.08,26.11,26.08,26.11,59800.0,17.8893,17.9099,17.8893,17.9099,59800.0
2011-10-11 15:35:00,26.11,26.13,26.09,26.12,77000.0,17.9099,17.9236,17.8962,17.9168,77000.0
2011-10-11 15:40:00,26.13,26.15,26.11,26.13,78700.0,17.9236,17.9373,17.9099,17.9236,78700.0
2011-10-11 15:45:00,26.13,26.14,26.1,26.13,67500.0,17.9236,17.9305,17.903,17.9236,67500.0
2011-10-11 15:50:00,26.13,26.14,26.11,26.11,65400.0,17.9236,17.9305,17.9099,17.9099,65400.0
2011-10-11 15:55:00,26.12,26.13,26.1,26.13,199500.0,17.9168,17.9236,17.903,17.9236,199500.0
2011-10-12 09:30:00,26.33,26.39,26.28,26.34,85200.0,18.0608,18.102,18.0265,18.0677,85200.0
2011-10-12 09:35:00,26.32,26.4,26.3,26.33,157500.0,18.0539,18.1088,18.0402,18.0608,157500.0
2011-10-12 09:40:00,26.34,26.45,26.34,26.4,86000.0,18.0677,18.1431,18.0677,18.1088,86000.0
2011-10-12 09:45:00,26.4,26.41,26.27,26.3,23400.0,18.1088,18.1157,18.0197,18.0402,23400.0
2011-10-12 09:50:00,26.31,26.4,26.3,26.37,19900.0,18.0471,18.1088,18.0402,18.0882,19900.0
2011-10-12 09:55:00,26.37,26.4,26.36,26.4,20600.0,18.0882,18.1088,18.0814,18.1088,20600.0
2011-10-12 10:00:00,26.39,26.4,26.32,26.32,46500.0,18.102,18.1088,18.0539,18.0539,46500.0
2011-10-12 10:05:00,26.32,26.42,26.32,26.42,76600.0,18.0539,18.1225,18.0539,18.1225,76600.0
2011-10-12 10:10:00,26.42,26.42,26.39,26.42,23300.0,18.1225,18.1225,18.102,18.1225,23300.0
2011-10-12 10:15:00,26.43,26.52,26.43,26.52,41700.0,18.1294,18.1911,18.1294,18.1911,41700.0
2011-10-12 10:20:00,26.52,26.54,26.51,26.52,53700.0,18.1911,18.2049,18.1843,18.1911,53700.0
2011-10-12 10:25:00,26.52,26.53,26.47,26.49,33400.0,18.1911,18.198,18.1568,18.1706,33400.0
2011-10-12 10:30:00,26.5,26.53,26.48,26.53,28400.0,18.1774,18.198,18.1637,18.198,28400.0
2011-10-12 10:35:00,26.53,26.55,26.52,26.53,17800.0,18.198,18.2117,18.1911,18.198,17800.0
2011-10-12 10:40:00,26.53,26.53,26.48,26.5,25500.0,18.198,18.198,18.1637,18.1774,25500.0
2011-10-12 10:45:00,26.5,26.5,26.47,26.48,15400.0,18.1774,18.1774,18.1568,18.1637,15400.0
2011-10-12 10:50:00,26.47,26.48,26.44,26.45,13600.0,18.1568,18.1637,18.1363,18.1431,13600.0
2011-10-12 10:55:00,26.45,26.46,26.44,26.45,14100.0,18.1431,18.15,18.1363,18.1431,14100.0
2011-10-12 11:00:00,26.45,26.47,26.45,26.47,18900.0,18.1431,18.1568,18.1431,18.1568,18900.0
2011-10-12 11:05:00,26.47,26.47,26.41,26.41,61700.0,18.1568,18.1568,18.1157,18.1157,61700.0
2011-10-12 11:10:00,26.42,26.42,26.41,26.41,21200.0,18.1225,18.1225,18.1157,18.1157,21200.0
2011-10-12 11:15:00,26.42,26.43,26.42,26.43,20200.0,18.1225,18.1294,18.1225,18.1294,20200.0
2011-10-12 11:20:00,26.43,26.43,26.42,26.42,10300.0,18.1294,18.1294,18.1225,18.1225,10300.0
2011-10-12 11:25:00,26.43,26.44,26.4,26.4,41500.0,18.1294,18.1363,18.1088,18.1088,41500.0
2011-10-12 11:30:00,26.4,26.42,26.37,26.41,33900.0,18.1088,18.1225,18.0882,18.1157,33900.0
2011-10-12 11:35:00,26.42,26.43,26.41,26.41,16600.0,18.1225,18.1294,18.1157,18.1157,16600.0
2011-10-12 11:40:00,26.41,26.42,26.39,26.4,17900.0,18.1157,18.1225,18.102,18.1088,17900.0
2011-10-12 11:45:00,26.4,26.4,26.37,26.38,14500.0,18.1088,18.1088,18.0882,18.0951,14500.0
2011-10-12 11:50:00,26.38,26.38,26.36,26.37,21700.0,18.0951,18.0951,18.0814,18.0882,21700.0
2011-10-12 11:55:00,26.37,26.37,26.34,26.34,27600.0,18.0882,18.0882,18.0677,18.0677,27600.0
2011-10-12 12:00:00,26.33,26.35,26.33,26.35,15400.0,18.0608,18.0745,18.0608,18.0745,15400.0
2011-10-12 12:05:00,26.35,26.35,26.31,26.31,26300.0,18.0745,18.0745,18.0471,18.0471,26300.0
2011-10-12 12:10:00,26.3,26.31,26.28,26.31,38500.0,18.0402,18.0471,18.0265,18.0471,38500.0
2011-10-12 12:15:00,26.3,26.31,26.29,26.29,13300.0,18.0402,18.0471,18.0334,18.0334,13300.0
2011-10-12 12:20:00,26.3,26.33,26.3,26.33,54200.0,18.0402,18.0608,18.0402,18.0608,54200.0
2011-10-12 12:25:00,26.33,26.37,26.33,26.35,51700.0,18.0608,18.0882,18.0608,18.0745,51700.0
2011-10-12 12:30:00,26.36,26.37,26.33,26.35,36200.0,18.0814,18.0882,18.0608,18.0745,36200.0
2011-10-12 12:35:00,26.35,26.37,26.34,26.36,14500.0,18.0745,18.0882,18.0677,18.0814,14500.0
2011-10-12 12:40:00,26.36,26.37,26.35,26.37,25000.0,18.0814,18.0882,18.0745,18.0882,25000.0
2011-10-12 12:45:00,26.37,26.41,26.37,26.41,14600.0,18.0882,18.1157,18.0882,18.1157,14600.0
2011-10-12 12:50:00,26.41,26.46,26.4,26.45,29100.0,18.1157,18.15,18.1088,18.1431,29100.0
2011-10-12 12:55:00,26.45,26.48,26.44,26.48,27300.0,18.1431,18.1637,18.1363,18.1637,27300.0
2011-10-12 13:00:00,26.48,26.51,26.47,26.51,20500.0,18.1637,18.1843,18.1568,18.1843,20500.0
2011-10-12 13:05:00,26.52,26.52,26.49,26.49,25300.0,18.1911,18.1911,18.1706,18.1706,25300.0
2011-10-12 13:10:00,26.5,26.51,26.47,26.49,24600.0,18.1774,18.1843,18.1568,18.1706,24600.0
2011-10-12 13:15:00,26.49,26.5,26.47,26.48,23600.0,18.1706,18.1774,18.1568,18.1637,23600.0
2011-10-12 13:20:00,26.48,26.5,26.48,26.5,29800.0,18.1637,18.1774,18.1637,18.1774,29800.0
2011-10-12 13:25:00,26.5,26.52,26.49,26.5,25300.0,18.1774,18.1911,18.1706,18.1774,25300.0
2011-10-12 13:30:00,26.49,26.52,26.48,26.49,39900.0,18.1706,18.1911,18.1637,18.1706,39900.0
2011-10-12 13:35:00,26.49,26.49,26.48,26.48,4000.0,18.1706,18.1706,18.1637,18.1637,4000.0
2011-10-12 13:40:00,26.49,26.5,26.48,26.5,21100.0,18.1706,18.1774,18.1637,18.1774,21100.0
2011-10-12 13:45:00,26.49,26.52,26.47,26.48,22700.0,18.1706,18.1911,18.1568,18.1637,22700.0
2011-10-12 13:50:00,26.48,26.48,26.46,26.47,28100.0,18.1637,18.1637,18.15,18.1568,28100.0
2011-10-12 13:55:00,26.46,26.49,26.46,26.48,25900.0,18.15,18.1706,18.15,18.1637,25900.0
2011-10-12 14:00:00,26.48,26.49,26.47,26.49,43600.0,18.1637,18.1706,18.1568,18.1706,43600.0
2011-10-12 14:05:00,26.49,26.49,26.48,26.49,35300.0,18.1706,18.1706,18.1637,18.1706,35300.0
2011-10-12 14:10:00,26.48,26.51,26.48,26.51,47800.0,18.1637,18.1843,18.1637,18.1843,47800.0
2011-10-12 14:15:00,26.51,26.55,26.5,26.55,55300.0,18.1843,18.2117,18.1774,18.2117,55300.0
2011-10-12 14:20:00,26.55,26.57,26.52,26.56,46500.0,18.2117,18.2254,18.1911,18.2186,46500.0
2011-10-12 14:25:00,26.55,26.56,26.53,26.56,30600.0,18.2117,18.2186,18.198,18.2186,30600.0
2011-10-12 14:30:00,26.56,26.61,26.55,26.58,51200.0,18.2186,18.2529,18.2117,18.2323,51200.0
2011-10-12 14:35:00,26.57,26.58,26.56,26.57,28600.0,18.2254,18.2323,18.2186,18.2254,28600.0
2011-10-12 14:40:00,26.57,26.57,26.55,26.55,16300.0,18.2254,18.2254,18.2117,18.2117,16300.0
2011-10-12 14:45:00,26.56,26.59,26.55,26.58,31700.0,18.2186,18.2392,18.2117,18.2323,31700.0
2011-10-12 14:50:00,26.59,26.59,26.56,26.58,30100.0,18.2392,18.2392,18.2186,18.2323,30100.0
2011-10-12 14:55:00,26.58,26.59,26.53,26.54,55300.0,18.2323,18.2392,18.198,18.2049,55300.0
2011-10-12 15:00:00,26.53,26.54,26.5,26.52,47500.0,18.198,18.2049,18.1774,18.1911,47500.0
2011-10-12 15:05:00,26.51,26.52,26.48,26.49,86700.0,18.1843,18.1911,18.1637,18.1706,86700.0
2011-10-12 15:10:00,26.5,26.53,26.48,26.52,36200.0,18.1774,18.198,18.1637,18.1911,36200.0
2011-10-12 15:15:00,26.52,26.53,26.48,26.51,33900.0,18.1911,18.198,18.1637,18.1843,33900.0
2011-10-12 15:20:00,26.52,26.53,26.48,26.5,40400.0,18.1911,18.198,18.1637,18.1774,40400.0
2011-10-12 15:25:00,26.49,26.54,26.49,26.52,50600.0,18.1706,18.2049,18.1706,18.1911,50600.0
2011-10-12 15:30:00,26.52,26.54,26.49,26.53,55100.0,18.1911,18.2049,18.1706,18.198,55100.0
2011-10-12 15:35:00,26.53,26.55,26.51,26.52,82700.0,18.198,18.2117,18.1843,18.1911,82700.0
2011-10-12 15:40:00,26.51,26.52,26.49,26.5,52400.0,18.1843,18.1911,18.1706,18.1774,52400.0
2011-10-12 15:45:00,26.49,26.5,26.38,26.4,146300.0,18.1706,18.1774,18.0951,18.1088,146300.0
2011-10-12 15:50:00,26.4,26.43,26.36,26.38,158000.0,18.1088,18.1294,18.0814,18.0951,158000.0
2011-10-12 15:55:00,26.38,26.43,26.38,26.39,208100.0,18.0951,18.1294,18.0951,18.102,208100.0
2011-10-13 09:30:00,26.32,26.37,26.26,26.29,80400.0,18.0539,18.0882,18.0128,18.0334,80400.0
2011-10-13 09:35:00,26.3,26.34,26.28,26.31,60500.0,18.0402,18.0677,18.0265,18.0471,60500.0
2011-10-13 09:40:00,26.31,26.35,26.26,26.35,64500.0,18.0471,18.0745,18.0128,18.0745,64500.0
2011-10-13 09:45:00,26.35,26.38,26.31,26.35,41700.0,18.0745,18.0951,18.0471,18.0745,41700.0
2011-10-13 09:50:00,26.34,26.42,26.34,26.41,45100.0,18.0677,18.1225,18.0677,18.1157,45100.0
2011-10-13 09:55:00,26.4,26.41,26.36,26.37,44800.0,18.1088,18.1157,18.0814,18.0882,44800.0
2011-10-13 10:00:00,26.36,26.37,26.31,26.31,109000.0,18.0814,18.0882,18.0471,18.0471,109000.0
2011-10-13 10:05:00,26.32,26.32,26.24,26.25,88100.0,18.0539,18.0539,17.9991,18.0059,88100.0
2011-10-13 10:10:00,26.25,26.3,26.23,26.28,19900.0,18.0059,18.0402,17.9922,18.0265,19900.0
2011-10-13 10:15:00,26.28,26.31,26.27,26.27,54100.0,18.0265,18.0471,18.0197,18.0197,54100.0
2011-10-13 10:20:00,26.27,26.28,26.23,26.28,19800.0,18.0197,18.0265,17.9922,18.0265,19800.0
2011-10-13 10:25:00,26.28,26.35,26.27,26.35,20300.0,18.0265,18.0745,18.0197,18.0745,20300.0
2011-10-13 10:30:00,26.34,26.37,26.34,26.37,24200.0,18.0677,18.0882,18.0677,18.0882,24200.0
2011-10-13 10:35:00,26.37,26.39,26.36,26.39,97800.0,18.0882,18.102,18.0814,18.102,97800.0
2011-10-13 10:40:00,26.38,26.42,26.38,26.39,73100.0,18.0951,18.1225,18.0951,18.102,73100.0
2011-10-13 10:45:00,26.4,26.4,26.39,26.39,20600.0,18.1088,18.1088,18.102,18.102,20600.0
2011-10-13 10:50:00,26.4,26.44,26.39,26.41,45900.0,18.1088,18.1363,18.102,18.1157,45900.0
2011-10-13 10:55:00,26.41,26.42,26.33,26.33,24200.0,18.1157,18.1225,18.0608,18.0608,24200.0
2011-10-13 11:00:00,26.33,26.38,26.32,26.37,28600.0,18.0608,18.0951,18.0539,18.0882,28600.0
2011-10-13 11:05:00,26.36,26.36,26.33,26.33,38700.0,18.0814,18.0814,18.0608,18.0608,38700.0
2011-10-13 11:10:00,26.32,26.35,26.3,26.34,19400.0,18.0539,18.0745,18.0402,18.0677,19400.0
2011-10-13 11:15:00,26.34,26.34,26.22,26.22,47200.0,18.0677,18.0677,17.9854,17.9854,47200.0
2011-10-13 11:20:00,26.23,26.26,26.22,26.25,19500.0,17.9922,18.0128,17.9854,18.0059,19500.0
2011-10-13 11:25:00,26.25,26.26,26.21,26.21,21600.0,18.0059,18.0128,17.9785,17.9785,21600.0
2011-10-13 11:30:00,26.2,26.24,26.2,26.22,39000.0,17.9716,17.9991,17.9716,17.9854,39000.0
2011-10-13 11:35:00,26.21,26.23,26.21,26.22,26300.0,17.9785,17.9922,17.9785,17.9854,26300.0
2011-10-13 11:40:00,26.23,26.25,26.22,26.24,23000.0,17.9922,18.0059,17.9854,17.9991,23000.0
2011-10-13 11:45:00,26.25,26.28,26.23,26.23,28200.0,18.0059,18.0265,17.9922,17.9922,28200.0
2011-10-13 11:50:00,26.23,26.26,26.22,26.26,20600.0,17.9922,18.0128,17.9854,18.0128,20600.0
2011-10-13 11:55:00,26.26,26.3,26.25,26.27,42600.0,18.0128,18.0402,18.0059,18.0197,42600.0
2011-10-13 12:00:00,26.28,26.3,26.26,26.3,15600.0,18.0265,18.0402,18.0128,18.0402,15600.0
2011-10-13 12:05:00,26.3,26.3,26.29,26.3,12000.0,18.0402,18.0402,18.0334,18.0402,12000.0
2011-10-13 12:10:00,26.3,26.32,26.27,26.29,31000.0,18.0402,18.0539,18.0197,18.0334,31000.0
2011-10-13 12:15:00,26.29,26.31,26.26,26.3,61700.0,18.0334,18.0471,18.0128,18.0402,61700.0
2011-10-13 12:20:00,26.3,26.33,26.3,26.32,17800.0,18.0402,18.0608,18.0402,18.0539,17800.0
2011-10-13 12:25:00,26.32,26.33,26.3,26.31,15300.0,18.0539,18.0608,18.0402,18.0471,15300.0
2011-10-13 12:30:00,26.3,26.3,26.27,26.28,14300.0,18.0402,18.0402,18.0197,18.0265,14300.0
2011-10-13 12:35:00,26.29,26.32,26.27,26.31,32700.0,18.0334,18.0539,18.0197,18.0471,32700.0
2011-10-13 12:40:00,26.31,26.32,26.28,26.28,27500.0,18.0471,18.0539,18.0265,18.0265,27500.0
2011-10-13 12:45:00,26.28,26.31,26.28,26.29,19200.0,18.0265,18.0471,18.0265,18.0334,19200.0
2011-10-13 12:50:00,26.29,26.32,26.29,26.32,21300.0,18.0334,18.0539,18.0334,18.0539,21300.0
2011-10-13 12:55:00,26.32,26.36,26.31,26.31,37600.0,18.0539,18.0814,18.0471,18.0471,37600.0
2011-10-13 13:00:00,26.31,26.31,26.29,26.31,13000.0,18.0471,18.0471,18.0334,18.0471,13000.0
2011-10-13 13:05:00,26.3,26.34,26.29,26.34,21500.0,18.0402,18.0677,18.0334,18.0677,21500.0
2011-10-13 13:10:00,26.33,26.38,26.33,26.38,18000.0,18.0608,18.0951,18.0608,18.0951,18000.0
2011-10-13 13:15:00,26.38,26.39,26.36,26.36,9100.0,18.0951,18.102,18.0814,18.0814,9100.0
2011-10-13 13:20:00,26.36,26.37,26.36,26.37,4000.0,18.0814,18.0882,18.0814,18.0882,4000.0
2011-10-13 13:25:00,26.37,26.41,26.37,26.38,29300.0,18.0882,18.1157,18.0882,18.0951,29300.0
2011-10-13 13:30:00,26.38,26.4,26.37,26.38,26800.0,18.0951,18.1088,18.0882,18.0951,26800.0
2011-10-13 13:35:00,26.38,26.39,26.36,26.37,12700.0,18.0951,18.102,18.0814,18.0882,12700.0
2011-10-13 13:40:00,26.37,26.39,26.34,26.39,11500.0,18.0882,18.102,18.0677,18.102,11500.0
2011-10-13 13:45:00,26.39,26.41,26.38,26.41,16300.0,18.102,18.1157,18.0951,18.1157,16300.0
2011-10-13 13:50:00,26.4,26.41,26.38,26.39,14900.0,18.1088,18.1157,18.0951,18.102,14900.0
2011-10-13 13:55:00,26.39,26.41,26.39,26.4,13400.0,18.102,18.1157,18.102,18.1088,13400.0
2011-10-13 14:00:00,26.4,26.41,26.37,26.37,17300.0,18.1088,18.1157,18.0882,18.0882,17300.0
2011-10-13 14:05:00,26.37,26.39,26.36,26.37,11400.0,18.0882,18.102,18.0814,18.0882,11400.0
2011-10-13 14:10:00,26.37,26.38,26.36,26.38,11700.0,18.0882,18.0951,18.0814,18.0951,11700.0
2011-10-13 14:15:00,26.38,26.39,26.37,26.38,7400.0,18.0951,18.102,18.0882,18.0951,7400.0
2011-10-13 14:20:00,26.38,26.39,26.38,26.38,15400.0,18.0951,18.102,18.0951,18.0951,15400.0
2011-10-13 14:25:00,26.38,26.4,26.37,26.38,37600.0,18.0951,18.1088,18.0882,18.0951,37600.0
2011-10-13 14:30:00,26.38,26.42,26.38,26.41,30200.0,18.0951,18.1225,18.0951,18.1157,30200.0
2011-10-13 14:35:00,26.41,26.42,26.39,26.39,26100.0,18.1157,18.1225,18.102,18.102,26100.0
2011-10-13 14:40:00,26.38,26.42,26.38,26.42,22700.0,18.0951,18.1225,18.0951,18.1225,22700.0
2011-10-13 14:45:00,26.41,26.48,26.41,26.47,28900.0,18.1157,18.1637,18.1157,18.1568,28900.0
2011-10-13 14:50:00,26.47,26.51,26.47,26.48,34100.0,18.1568,18.1843,18.1568,18.1637,34100.0
2011-10-13 14:55:00,26.48,26.5,26.48,26.5,7900.0,18.1637,18.1774,18.1637,18.1774,7900.0
2011-10-13 15:00:00,26.5,26.52,26.5,26.52,35300.0,18.1774,18.1911,18.1774,18.1911,35300.0
2011-10-13 15:05:00,26.52,26.53,26.51,26.52,24800.0,18.1911,18.198,18.1843,18.1911,24800.0
2011-10-13 15:10:00,26.52,26.53,26.51,26.52,33900.0,18.1911,18.198,18.1843,18.1911,33900.0
2011-10-13 15:15:00,26.52,26.53,26.5,26.51,37200.0,18.1911,18.198,18.1774,18.1843,37200.0
2011-10-13 15:20:00,26.51,26.52,26.45,26.46,42100.0,18.1843,18.1911,18.1431,18.15,42100.0
2011-10-13 15:25:00,26.47,26.47,26.41,26.43,49500.0,18.1568,18.1568,18.1157,18.1294,49500.0
2011-10-13 15:30:00,26.43,26.43,26.39,26.4,47200.0,18.1294,18.1294,18.102,18.1088,47200.0
2011-10-13 15:35:00,26.41,26.42,26.38,26.38,36200.0,18.1157,18.1225,18.0951,18.0951,36200.0
2011-10-13 15:40:00,26.38,26.42,26.38,26.4,36800.0,18.0951,18.1225,18.0951,18.1088,36800.0
2011-10-13 15:45:00,26.41,26.43,26.39,26.43,80500.0,18.1157,18.1294,18.102,18.1294,80500.0
2011-10-13 15:50:00,26.43,26.48,26.43,26.48,79900.0,18.1294,18.1637,18.1294,18.1637,79900.0
2011-10-13 15:55:00,26.47,26.49,26.46,26.47,147000.0,18.1568,18.1706,18.15,18.1568,147000.0
2011-10-14 09:30:00,26.67,26.67,26.61,26.64,40200.0,18.294,18.294,18.2529,18.2734,40200.0
2011-10-14 09:35:00,26.65,26.69,26.62,26.68,15000.0,18.2803,18.3077,18.2597,18.3009,15000.0
2011-10-14 09:40:00,26.68,26.7,26.62,26.67,18300.0,18.3009,18.3146,18.2597,18.294,18300.0
2011-10-14 09:45:00,26.68,26.71,26.64,26.64,42900.0,18.3009,18.3215,18.2734,18.2734,42900.0
2011-10-14 09:50:00,26.64,26.64,26.57,26.57,52600.0,18.2734,18.2734,18.2254,18.2254,52600.0
2011-10-14 09:55:00,26.58,26.6,26.57,26.58,15300.0,18.2323,18.246,18.2254,18.2323,15300.0
2011-10-14 10:00:00,26.59,26.6,26.57,26.59,14800.0,18.2392,18.246,18.2254,18.2392,14800.0
2011-10-14 10:05:00,26.59,26.68,26.59,26.67,49300.0,18.2392,18.3009,18.2392,18.294,49300.0
2011-10-14 10:10:00,26.67,26.7,26.67,26.7,18600.0,18.294,18.3146,18.294,18.3146,18600.0
2011-10-14 10:15:00,26.68,26.69,26.6,26.61,56200.0,18.3009,18.3077,18.246,18.2529,56200.0
2011-10-14 10:20:00,26.61,26.63,26.58,26.59,28500.0,18.2529,18.2666,18.2323,18.2392,28500.0
2011-10-14 10:25:00,26.58,26.58,26.5,26.5,19700.0,18.2323,18.2323,18.1774,18.1774,19700.0
2011-10-14 10:30:00,26.5,26.53,26.49,26.51,58900.0,18.1774,18.198,18.1706,18.1843,58900.0
2011-10-14 10:35:00,26.52,26.55,26.51,26.55,31500.0,18.1911,18.2117,18.1843,18.2117,31500.0
2011-10-14 10:40:00,26.54,26.57,26.51,26.57,15900.0,18.2049,18.2254,18.1843,18.2254,15900.0
2011-10-14 10:45:00,26.57,26.58,26.56,26.58,12200.0,18.2254,18.2323,18.2186,18.2323,12200.0
2011-10-14 10:50:00,26.58,26.6,26.55,26.55,27400.0,18.2323,18.246,18.2117,18.2117,27400.0
2011-10-14 10:55:00,26.55,26.58,26.53,26.55,45400.0,18.2117,18.2323,18.198,18.2117,45400.0
2011-10-14 11:00:00,26.55,26.56,26.54,26.54,8400.0,18.2117,18.2186,18.2049,18.2049,8400.0
2011-10-14 11:05:00,26.54,26.55,26.51,26.53,19800.0,18.2049,18.2117,18.1843,18.198,19800.0
2011-10-14 11:10:00,26.53,26.55,26.53,26.55,16400.0,18.198,18.2117,18.198,18.2117,16400.0
2011-10-14 11:15:00,26.54,26.59,26.54,26.57,24400.0,18.2049,18.2392,18.2049,18.2254,24400.0
2011-10-14 11:20:00,26.57,26.57,26.5,26.51,40800.0,18.2254,18.2254,18.1774,18.1843,40800.0
2011-10-14 11:25:00,26.5,26.51,26.45,26.47,36700.0,18.1774,18.1843,18.1431,18.1568,36700.0
2011-10-14 11:30:00,26.46,26.53,26.46,26.51,26900.0,18.15,18.198,18.15,18.1843,26900.0
2011-10-14 11:35:00,26.52,26.53,26.51,26.52,16200.0,18.1911,18.198,18.1843,18.1911,16200.0
2011-10-14 11:40:00,26.52,26.55,26.52,26.54,30400.0,18.1911,18.2117,18.1911,18.2049,30400.0
2011-10-14 11:45:00,26.54,26.55,26.5,26.5,17500.0,18.2049,18.2117,18.1774,18.1774,17500.0
2011-10-14 11:50:00,26.5,26.5,26.47,26.49,18300.0,18.1774,18.1774,18.1568,18.1706,18300.0
2011-10-14 11:55:00,26.49,26.49,26.45,26.45,9700.0,18.1706,18.1706,18.1431,18.1431,9700.0
2011-10-14 12:00:00,26.46,26.46,26.43,26.44,5400.0,18.15,18.15,18.1294,18.1363,5400.0
2011-10-14 12:05:00,26.43,26.44,26.43,26.44,4500.0,18.1294,18.1363,18.1294,18.1363,4500.0
2011-10-14 12:10:00,26.44,26.44,26.41,26.41,9400.0,18.1363,18.1363,18.1157,18.1157,9400.0
2011-10-14 12:15:00,26.42,26.42,26.39,26.39,9700.0,18.1225,18.1225,18.102,18.102,9700.0
2011-10-14 12:20:00,26.39,26.4,26.37,26.37,47100.0,18.102,18.1088,18.0882,18.0882,47100.0
2011-10-14 12:25:00,26.37,26.43,26.36,26.4,40900.0,18.0882,18.1294,18.0814,18.1088,40900.0
2011-10-14 12:30:00,26.4,26.42,26.39,26.42,27900.0,18.1088,18.1225,18.102,18.1225,27900.0
2011-10-14 12:35:00,26.42,26.44,26.41,26.42,14100.0,18.1225,18.1363,18.1157,18.1225,14100.0
2011-10-14 12:40:00,26.42,26.43,26.4,26.4,6000.0,18.1225,18.1294,18.1088,18.1088,6000.0
2011-10-14 12:45:00,26.41,26.44,26.41,26.43,12900.0,18.1157,18.1363,18.1157,18.1294,12900.0
2011-10-14 12:50:00,26.44,26.45,26.43,26.45,8800.0,18.1363,18.1431,18.1294,18.1431,8800.0
2011-10-14 12:55:00,26.45,26.5,26.45,26.5,62000.0,18.1431,18.1774,18.1431,18.1774,62000.0
2011-10-14 13:00:00,26.5,26.51,26.49,26.51,14300.0,18.1774,18.1843,18.1706,18.1843,14300.0
2011-10-14 13:05:00,26.51,26.53,26.5,26.52,29300.0,18.1843,18.198,18.1774,18.1911,29300.0
2011-10-14 13:10:00,26.52,26.52,26.49,26.51,24800.0,18.1911,18.1911,18.1706,18.1843,24800.0
2011-10-14 13:15:00,26.51,26.52,26.49,26.49,18200.0,18.1843,18.1911,18.1706,18.1706,18200.0
2011-10-14 13:20:00,26.49,26.5,26.48,26.5,11000.0,18.1706,18.1774,18.1637,18.1774,11000.0
2011-10-14 13:25:00,26.5,26.5,26.47,26.47,19100.0,18.1774,18.1774,18.1568,18.1568,19100.0
2011-10-14 13:30:00,26.48,26.48,26.46,26.46,8800.0,18.1637,18.1637,18.15,18.15,8800.0
2011-10-14 13:35:00,26.47,26.47,26.45,26.45,26000.0,18.1568,18.1568,18.1431,18.1431,26000.0
2011-10-14 13:40:00,26.45,26.49,26.45,26.47,33000.0,18.1431,18.1706,18.1431,18.1568,33000.0
2011-10-14 13:45:00,26.48,26.48,26.46,26.47,27500.0,18.1637,18.1637,18.15,18.1568,27500.0
2011-10-14 13:50:00,26.47,26.47,26.46,26.47,12600.0,18.1568,18.1568,18.15,18.1568,12600.0
2011-10-14 13:55:00,26.47,26.52,26.47,26.51,30700.0,18.1568,18.1911,18.1568,18.1843,30700.0
2011-10-14 14:00:00,26.52,26.52,26.51,26.52,8300.0,18.1911,18.1911,18.1843,18.1911,8300.0
2011-10-14 14:05:00,26.51,26.53,26.5,26.5,18200.0,18.1843,18.198,18.1774,18.1774,18200.0
2011-10-14 14:10:00,26.5,26.51,26.48,26.49,11300.0,18.1774,18.1843,18.1637,18.1706,11300.0
2011-10-14 14:15:00,26.49,26.5,26.49,26.5,9700.0,18.1706,18.1774,18.1706,18.1774,9700.0
2011-10-14 14:20:00,26.5,26.5,26.49,26.5,9900.0,18.1774,18.1774,18.1706,18.1774,9900.0
2011-10-14 14:25:00,26.49,26.54,26.49,26.54,30800.0,18.1706,18.2049,18.1706,18.2049,30800.0
2011-10-14 14:30:00,26.53,26.54,26.52,26.53,20200.0,18.198,18.2049,18.1911,18.198,20200.0
2011-10-14 14:35:00,26.53,26.57,26.53,26.57,30000.0,18.198,18.2254,18.198,18.2254,30000.0
2011-10-14 14:40:00,26.57,26.57,26.54,26.54,16700.0,18.2254,18.2254,18.2049,18.2049,16700.0
2011-10-14 14:45:00,26.53,26.55,26.53,26.54,21600.0,18.198,18.2117,18.198,18.2049,21600.0
2011-10-14 14:50:00,26.54,26.57,26.54,26.57,17000.0,18.2049,18.2254,18.2049,18.2254,17000.0
2011-10-14 14:55:00,26.57,26.62,26.56,26.61,38800.0,18.2254,18.2597,18.2186,18.2529,38800.0
2011-10-14 15:00:00,26.61,26.61,26.6,26.6,14100.0,18.2529,18.2529,18.246,18.246,14100.0
2011-10-14 15:05:00,26.61,26.62,26.59,26.6,59200.0,18.2529,18.2597,18.2392,18.246,59200.0
2011-10-14 15:10:00,26.6,26.6,26.58,26.6,12600.0,18.246,18.246,18.2323,18.246,12600.0
2011-10-14 15:15:00,26.6,26.62,26.59,26.6,26900.0,18.246,18.2597,18.2392,18.246,26900.0
2011-10-14 15:20:00,26.6,26.61,26.59,26.6,37800.0,18.246,18.2529,18.2392,18.246,37800.0
2011-10-14 15:25:00,26.6,26.6,26.58,26.58,51500.0,18.246,18.246,18.2323,18.2323,51500.0
2011-10-14 15:30:00,26.58,26.68,26.58,26.67,99000.0,18.2323,18.3009,18.2323,18.294,99000.0
2011-10-14 15:35:00,26.67,26.68,26.63,26.63,69900.0,18.294,18.3009,18.2666,18.2666,69900.0
2011-10-14 15:40:00,26.62,26.63,26.6,26.61,58800.0,18.2597,18.2666,18.246,18.2529,58800.0
2011-10-14 15:45:00,26.62,26.62,26.55,26.57,68600.0,18.2597,18.2597,18.2117,18.2254,68600.0
2011-10-14 15:50:00,26.57,26.6,26.56,26.6,68200.0,18.2254,18.246,18.2186,18.246,68200.0
2011-10-14 15:55:00,26.6,26.66,26.59,26.65,156900.0,18.246,18.2872,18.2392,18.2803,156900.0
2011-10-17 09:30:00,26.5,26.64,26.5,26.63,40100.0,18.1774,18.2734,18.1774,18.2666,40100.0
2011-10-17 09:35:00,26.62,26.65,26.57,26.63,33600.0,18.2597,18.2803,18.2254,18.2666,33600.0
2011-10-17 09:40:00,26.62,26.66,26.61,26.64,28300.0,18.2597,18.2872,18.2529,18.2734,28300.0
2011-10-17 09:45:00,26.64,26.68,26.61,26.61,25100.0,18.2734,18.3009,18.2529,18.2529,25100.0
2011-10-17 09:50:00,26.61,26.63,26.58,26.59,24400.0,18.2529,18.2666,18.2323,18.2392,24400.0
2011-10-17 09:55:00,26.6,26.6,26.58,26.59,24800.0,18.246,18.246,18.2323,18.2392,24800.0
2011-10-17 10:00:00,26.59,26.63,26.57,26.62,68800.0,18.2392,18.2666,18.2254,18.2597,68800.0
2011-10-17 10:05:00,26.63,26.63,26.54,26.55,64600.0,18.2666,18.2666,18.2049,18.2117,64600.0
2011-10-17 10:10:00,26.55,26.56,26.5,26.52,60200.0,18.2117,18.2186,18.1774,18.1911,60200.0
2011-10-17 10:15:00,26.51,26.57,26.5,26.57,58400.0,18.1843,18.2254,18.1774,18.2254,58400.0
2011-10-17 10:20:00,26.56,26.57,26.51,26.51,39600.0,18.2186,18.2254,18.1843,18.1843,39600.0
2011-10-17 10:25:00,26.52,26.53,26.49,26.49,27000.0,18.1911,18.198,18.1706,18.1706,27000.0
2011-10-17 10:30:00,26.49,26.51,26.47,26.48,27300.0,18.1706,18.1843,18.1568,18.1637,27300.0
2011-10-17 10:35:00,26.48,26.49,26.43,26.44,38700.0,18.1637,18.1706,18.1294,18.1363,38700.0
2011-10-17 10:40:00,26.43,26.44,26.38,26.38,36500.0,18.1294,18.1363,18.0951,18.0951,36500.0
2011-10-17 10:45:00,26.37,26.38,26.3,26.3,47100.0,18.0882,18.0951,18.0402,18.0402,47100.0
2011-10-17 10:50:00,26.3,26.3,26.29,26.3,12200.0,18.0402,18.0402,18.0334,18.0402,12200.0
2011-10-17 10:55:00,26.29,26.34,26.29,26.34,31700.0,18.0334,18.0677,18.0334,18.0677,31700.0
2011-10-17 11:00:00,26.35,26.4,26.34,26.39,16500.0,18.0745,18.1088,18.0677,18.102,16500.0
2011-10-17 11:05:00,26.39,26.42,26.38,26.41,11000.0,18.102,18.1225,18.0951,18.1157,11000.0
2011-10-17 11:10:00,26.41,26.41,26.39,26.4,10200.0,18.1157,18.1157,18.102,18.1088,10200.0
2011-10-17 11:15:00,26.41,26.45,26.4,26.44,36700.0,18.1157,18.1431,18.1088,18.1363,36700.0
2011-10-17 11:20:00,26.43,26.5,26.43,26.5,19100.0,18.1294,18.1774,18.1294,18.1774,19100.0
2011-10-17 11:25:00,26.49,26.5,26.48,26.48,10100.0,18.1706,18.1774,18.1637,18.1637,10100.0
2011-10-17 11:30:00,26.48,26.49,26.46,26.46,29900.0,18.1637,18.1706,18.15,18.15,29900.0
2011-10-17 11:35:00,26.46,26.46,26.43,26.43,17900.0,18.15,18.15,18.1294,18.1294,17900.0
2011-10-17 11:40:00,26.44,26.44,26.38,26.38,14400.0,18.1363,18.1363,18.0951,18.0951,14400.0
2011-10-17 11:45:00,26.38,26.39,26.36,26.36,45900.0,18.0951,18.102,18.0814,18.0814,45900.0
2011-10-17 11:50:00,26.36,26.38,26.35,26.36,12400.0,18.0814,18.0951,18.0745,18.0814,12400.0
2011-10-17 11:55:00,26.36,26.37,26.35,26.37,16200.0,18.0814,18.0882,18.0745,18.0882,16200.0
2011-10-17 12:00:00,26.37,26.37,26.35,26.36,17600.0,18.0882,18.0882,18.0745,18.0814,17600.0
2011-10-17 12:05:00,26.36,26.37,26.36,26.37,12900.0,18.0814,18.0882,18.0814,18.0882,12900.0
2011-10-17 12:10:00,26.37,26.37,26.33,26.34,39800.0,18.0882,18.0882,18.0608,18.0677,39800.0
2011-10-17 12:15:00,26.34,26.39,26.33,26.39,18600.0,18.0677,18.102,18.0608,18.102,18600.0
2011-10-17 12:20:00,26.39,26.4,26.36,26.37,31700.0,18.102,18.1088,18.0814,18.0882,31700.0
2011-10-17 12:25:00,26.36,26.37,26.36,26.37,6200.0,18.0814,18.0882,18.0814,18.0882,6200.0
2011-10-17 12:30:00,26.36,26.36,26.33,26.33,12500.0,18.0814,18.0814,18.0608,18.0608,12500.0
2011-10-17 12:35:00,26.33,26.33,26.31,26.32,17400.0,18.0608,18.0608,18.0471,18.0539,17400.0
2011-10-17 12:40:00,26.31,26.35,26.31,26.34,10000.0,18.0471,18.0745,18.0471,18.0677,10000.0
2011-10-17 12:45:00,26.34,26.35,26.3,26.31,14300.0,18.0677,18.0745,18.0402,18.0471,14300.0
2011-10-17 12:50:00,26.31,26.32,26.29,26.3,18200.0,18.0471,18.0539,18.0334,18.0402,18200.0
2011-10-17 12:55:00,26.29,26.31,26.29,26.31,18900.0,18.0334,18.0471,18.0334,18.0471,18900.0
2011-10-17 13:00:00,26.31,26.31,26.28,26.28,26000.0,18.0471,18.0471,18.0265,18.0265,26000.0
2011-10-17 13:05:00,26.29,26.31,26.27,26.3,20300.0,18.0334,18.0471,18.0197,18.0402,20300.0
2011-10-17 13:10:00,26.3,26.32,26.3,26.32,14300.0,18.0402,18.0539,18.0402,18.0539,14300.0
2011-10-17 13:15:00,26.31,26.32,26.28,26.3,40700.0,18.0471,18.0539,18.0265,18.0402,40700.0
2011-10-17 13:20:00,26.3,26.33,26.3,26.31,10000.0,18.0402,18.0608,18.0402,18.0471,10000.0
2011-10-17 13:25:00,26.31,26.32,26.28,26.29,12600.0,18.0471,18.0539,18.0265,18.0334,12600.0
2011-10-17 13:30:00,26.29,26.3,26.27,26.27,20400.0,18.0334,18.0402,18.0197,18.0197,20400.0
2011-10-17 13:35:00,26.27,26.28,26.22,26.24,35400.0,18.0197,18.0265,17.9854,17.9991,35400.0
2011-10-17 13:40:00,26.24,26.29,26.24,26.27,27200.0,17.9991,18.0334,17.9991,18.0197,27200.0
2011-10-17 13:45:00,26.26,26.28,26.26,26.26,16400.0,18.0128,18.0265,18.0128,18.0128,16400.0
2011-10-17 13:50:00,26.26,26.26,26.24,26.25,25200.0,18.0128,18.0128,17.9991,18.0059,25200.0
2011-10-17 13:55:00,26.25,26.26,26.23,26.26,23300.0,18.0059,18.0128,17.9922,18.0128,23300.0
2011-10-17 14:00:00,26.26,26.29,26.25,26.29,23200.0,18.0128,18.0334,18.0059,18.0334,23200.0
2011-10-17 14:05:00,26.29,26.29,26.23,26.24,25700.0,18.0334,18.0334,17.9922,17.9991,25700.0
2011-10-17 14:10:00,26.23,26.27,26.21,26.27,41400.0,17.9922,18.0197,17.9785,18.0197,41400.0
2011-10-17 14:15:00,26.27,26.28,26.26,26.28,19400.0,18.0197,18.0265,18.0128,18.0265,19400.0
2011-10-17 14:20:00,26.28,26.29,26.25,26.25,24000.0,18.0265,18.0334,18.0059,18.0059,24000.0
2011-10-17 14:25:00,26.26,26.26,26.23,26.24,18000.0,18.0128,18.0128,17.9922,17.9991,18000.0
2011-10-17 14:30:00,26.24,26.24,26.2,26.21,23400.0,17.9991,17.9991,17.9716,17.9785,23400.0
2011-10-17 14:35:00,26.21,26.21,26.18,26.19,22700.0,17.9785,17.9785,17.9579,17.9648,22700.0
2011-10-17 14:40:00,26.19,26.2,26.18,26.19,18600.0,17.9648,17.9716,17.9579,17.9648,18600.0
2011-10-17 14:45:00,26.19,26.2,26.15,26.15,55000.0,17.9648,17.9716,17.9373,17.9373,55000.0
2011-10-17 14:50:00,26.16,26.17,26.13,26.17,33900.0,17.9442,17.9511,17.9236,17.9511,33900.0
2011-10-17 14:55:00,26.17,26.21,26.16,26.21,16200.0,17.9511,17.9785,17.9442,17.9785,16200.0
2011-10-17 15:00:00,26.21,26.24,26.2,26.24,29900.0,17.9785,17.9991,17.9716,17.9991,29900.0
2011-10-17 15:05:00,26.23,26.26,26.22,26.22,32700.0,17.9922,18.0128,17.9854,17.9854,32700.0
2011-10-17 15:10:00,26.23,26.24,26.21,26.21,32000.0,17.9922,17.9991,17.9785,17.9785,32000.0
2011-10-17 15:15:00,26.21,26.22,26.2,26.2,28100.0,17.9785,17.9854,17.9716,17.9716,28100.0
2011-10-17 15:20:00,26.2,26.2,26.17,26.18,34500.0,17.9716,17.9716,17.9511,17.9579,34500.0
2011-10-17 15:25:00,26.18,26.2,26.16,26.2,29900.0,17.9579,17.9716,17.9442,17.9716,29900.0
2011-10-17 15:30:00,26.2,26.21,26.14,26.14,58200.0,17.9716,17.9785,17.9305,17.9305,58200.0
2011-10-17 15:35:00,26.14,26.16,26.12,26.12,60200.0,17.9305,17.9442,17.9168,17.9168,60200.0
2011-10-17 15:40:00,26.13,26.24,26.12,26.24,60000.0,17.9236,17.9991,17.9168,17.9991,60000.0
2011-10-17 15:45:00,26.24,26.25,26.13,26.15,116500.0,17.9991,18.0059,17.9236,17.9373,116500.0
2011-10-17 15:50:00,26.15,26.17,26.11,26.14,136700.0,17.9373,17.9511,17.9099,17.9305,136700.0
2011-10-17 15:55:00,26.13,26.15,26.1,26.13,237700.0,17.9236,17.9373,17.903,17.9236,237700.0
2011-10-18 09:30:00,26.21,26.21,26.09,26.15,37400.0,17.9785,17.9785,17.8962,17.9373,37400.0
2011-10-18 09:35:00,26.15,26.24,26.15,26.22,23400.0,17.9373,17.9991,17.9373,17.9854,23400.0
2011-10-18 09:40:00,26.21,26.24,26.19,26.22,10500.0,17.9785,17.9991,17.9648,17.9854,10500.0
2011-10-18 09:45:00,26.22,26.23,26.15,26.18,18800.0,17.9854,17.9922,17.9373,17.9579,18800.0
2011-10-18 09:50:00,26.17,26.17,26.1,26.1,15000.0,17.9511,17.9511,17.903,17.903,15000.0
2011-10-18 09:55:00,26.1,26.1,26.06,26.08,15500.0,17.903,17.903,17.8756,17.8893,15500.0
2011-10-18 10:00:00,26.08,26.09,26.05,26.06,12100.0,17.8893,17.8962,17.8687,17.8756,12100.0
2011-10-18 10:05:00,26.06,26.11,26.05,26.11,16000.0,17.8756,17.9099,17.8687,17.9099,16000.0
2011-10-18 10:10:00,26.11,26.14,26.11,26.14,18100.0,17.9099,17.9305,17.9099,17.9305,18100.0
2011-10-18 10:15:00,26.13,26.13,26.1,26.1,34800.0,17.9236,17.9236,17.903,17.903,34800.0
2011-10-18 10:20:00,26.1,26.14,26.09,26.13,28600.0,17.903,17.9305,17.8962,17.9236,28600.0
2011-10-18 10:25:00,26.13,26.15,26.09,26.14,24200.0,17.9236,17.9373,17.8962,17.9305,24200.0
2011-10-18 10:30:00,26.14,26.2,26.14,26.19,22100.0,17.9305,17.9716,17.9305,17.9648,22100.0
2011-10-18 10:35:00,26.2,26.21,26.18,26.19,21700.0,17.9716,17.9785,17.9579,17.9648,21700.0
2011-10-18 10:40:00,26.18,26.23,26.18,26.23,17700.0,17.9579,17.9922,17.9579,17.9922,17700.0
2011-10-18 10:45:00,26.23,26.28,26.22,26.25,22200.0,17.9922,18.0265,17.9854,18.0059,22200.0
2011-10-18 10:50:00,26.24,26.24,26.22,26.24,20100.0,17.9991,17.9991,17.9854,17.9991,20100.0
2011-10-18 10:55:00,26.24,26.24,26.21,26.23,11100.0,17.9991,17.9991,17.9785,17.9922,11100.0
2011-10-18 11:00:00,26.23,26.23,26.18,26.23,15100.0,17.9922,17.9922,17.9579,17.9922,15100.0
2011-10-18 11:05:00,26.23,26.25,26.21,26.25,18900.0,17.9922,18.0059,17.9785,18.0059,18900.0
2011-10-18 11:10:00,26.25,26.26,26.22,26.23,16700.0,18.0059,18.0128,17.9854,17.9922,16700.0
2011-10-18 11:15:00,26.24,26.27,26.22,26.27,16100.0,17.9991,18.0197,17.9854,18.0197,16100.0
2011-10-18 11:20:00,26.27,26.28,26.24,26.24,12800.0,18.0197,18.0265,17.9991,17.9991,12800.0
2011-10-18 11:25:00,26.24,26.25,26.23,26.24,16900.0,17.9991,18.0059,17.9922,17.9991,16900.0
2011-10-18 11:30:00,26.24,26.25,26.24,26.24,19300.0,17.9991,18.0059,17.9991,17.9991,19300.0
2011-10-18 11:35:00,26.25,26.33,26.24,26.32,31400.0,18.0059,18.0608,17.9991,18.0539,31400.0
2011-10-18 11:40:00,26.33,26.34,26.31,26.33,18000.0,18.0608,18.0677,18.0471,18.0608,18000.0
2011-10-18 11:45:00,26.34,26.34,26.27,26.27,19000.0,18.0677,18.0677,18.0197,18.0197,19000.0
2011-10-18 11:50:00,26.27,26.3,26.27,26.3,15600.0,18.0197,18.0402,18.0197,18.0402,15600.0
2011-10-18 11:55:00,26.3,26.34,26.3,26.33,14000.0,18.0402,18.0677,18.0402,18.0608,14000.0
2011-10-18 12:00:00,26.33,26.33,26.31,26.33,10200.0,18.0608,18.0608,18.0471,18.0608,10200.0
2011-10-18 12:05:00,26.33,26.35,26.33,26.34,13500.0,18.0608,18.0745,18.0608,18.0677,13500.0
2011-10-18 12:10:00,26.33,26.34,26.33,26.34,14400.0,18.0608,18.0677,18.0608,18.0677,14400.0
2011-10-18 12:15:00,26.34,26.35,26.33,26.34,18100.0,18.0677,18.0745,18.0608,18.0677,18100.0
2011-10-18 12:20:00,26.34,26.36,26.33,26.35,8900.0,18.0677,18.0814,18.0608,18.0745,8900.0
2011-10-18 12:25:00,26.36,26.38,26.35,26.38,8500.0,18.0814,18.0951,18.0745,18.0951,8500.0
2011-10-18 12:30:00,26.37,26.38,26.36,26.37,7000.0,18.0882,18.0951,18.0814,18.0882,7000.0
2011-10-18 12:35:00,26.37,26.41,26.36,26.41,15800.0,18.0882,18.1157,18.0814,18.1157,15800.0
2011-10-18 12:40:00,26.41,26.47,26.41,26.47,17100.0,18.1157,18.1568,18.1157,18.1568,17100.0
2011-10-18 12:45:00,26.47,26.49,26.47,26.48,9700.0,18.1568,18.1706,18.1568,18.1637,9700.0
2011-10-18 12:50:00,26.49,26.49,26.48,26.48,11700.0,18.1706,18.1706,18.1637,18.1637,11700.0
2011-10-18 12:55:00,26.48,26.52,26.48,26.51,20600.0,18.1637,18.1911,18.1637,18.1843,20600.0
2011-10-18 13:00:00,26.52,26.54,26.51,26.51,24700.0,18.1911,18.2049,18.1843,18.1843,24700.0
2011-10-18 13:05:00,26.51,26.52,26.49,26.52,15800.0,18.1843,18.1911,18.1706,18.1911,15800.0
2011-10-18 13:10:00,26.52,26.53,26.5,26.5,22400.0,18.1911,18.198,18.1774,18.1774,22400.0
2011-10-18 13:15:00,26.5,26.51,26.49,26.51,25000.0,18.1774,18.1843,18.1706,18.1843,25000.0
2011-10-18 13:20:00,26.51,26.52,26.5,26.52,14100.0,18.1843,18.1911,18.1774,18.1911,14100.0
2011-10-18 13:25:00,26.51,26.52,26.5,26.52,13900.0,18.1843,18.1911,18.1774,18.1911,13900.0
2011-10-18 13:30:00,26.52,26.53,26.51,26.53,11800.0,18.1911,18.198,18.1843,18.198,11800.0
2011-10-18 13:35:00,26.53,26.56,26.53,26.56,38200.0,18.198,18.2186,18.198,18.2186,38200.0
2011-10-18 13:40:00,26.56,26.56,26.53,26.54,17900.0,18.2186,18.2186,18.198,18.2049,17900.0
2011-10-18 13:45:00,26.53,26.53,26.51,26.53,21800.0,18.198,18.198,18.1843,18.198,21800.0
2011-10-18 13:50:00,26.53,26.58,26.53,26.57,32700.0,18.198,18.2323,18.198,18.2254,32700.0
2011-10-18 13:55:00,26.57,26.58,26.54,26.55,22100.0,18.2254,18.2323,18.2049,18.2117,22100.0
2011-10-18 14:00:00,26.55,26.56,26.53,26.53,26600.0,18.2117,18.2186,18.198,18.198,26600.0
2011-10-18 14:05:00,26.54,26.54,26.53,26.54,14000.0,18.2049,18.2049,18.198,18.2049,14000.0
2011-10-18 14:10:00,26.54,26.59,26.53,26.58,24800.0,18.2049,18.2392,18.198,18.2323,24800.0
2011-10-18 14:15:00,26.58,26.61,26.58,26.6,30800.0,18.2323,18.2529,18.2323,18.246,30800.0
2011-10-18 14:20:00,26.6,26.6,26.58,26.59,15300.0,18.246,18.246,18.2323,18.2392,15300.0
2011-10-18 14:25:00,26.58,26.6,26.58,26.59,19000.0,18.2323,18.246,18.2323,18.2392,19000.0
2011-10-18 14:30:00,26.59,26.6,26.55,26.55,42100.0,18.2392,18.246,18.2117,18.2117,42100.0
2011-10-18 14:35:00,26.55,26.56,26.52,26.52,14700.0,18.2117,18.2186,18.1911,18.1911,14700.0
2011-10-18 14:40:00,26.51,26.52,26.49,26.5,12600.0,18.1843,18.1911,18.1706,18.1774,12600.0
2011-10-18 14:45:00,26.5,26.54,26.49,26.54,20700.0,18.1774,18.2049,18.1706,18.2049,20700.0
2011-10-18 14:50:00,26.54,26.57,26.53,26.55,31100.0,18.2049,18.2254,18.198,18.2117,31100.0
2011-10-18 14:55:00,26.56,26.56,26.53,26.54,18300.0,18.2186,18.2186,18.198,18.2049,18300.0
2011-10-18 15:00:00,26.55,26.66,26.55,26.64,50900.0,18.2117,18.2872,18.2117,18.2734,50900.0
2011-10-18 15:05:00,26.64,26.71,26.64,26.69,52200.0,18.2734,18.3215,18.2734,18.3077,52200.0
2011-10-18 15:10:00,26.69,26.82,26.69,26.78,74900.0,18.3077,18.3969,18.3077,18.3695,74900.0
2011-10-18 15:15:00,26.78,26.79,26.7,26.71,58200.0,18.3695,18.3763,18.3146,18.3215,58200.0
2011-10-18 15:20:00,26.71,26.74,26.68,26.7,73800.0,18.3215,18.342,18.3009,18.3146,73800.0
2011-10-18 15:25:00,26.7,26.72,26.67,26.68,67600.0,18.3146,18.3283,18.294,18.3009,67600.0
2011-10-18 15:30:00,26.68,26.69,26.65,26.65,78500.0,18.3009,18.3077,18.2803,18.2803,78500.0
2011-10-18 15:35:00,26.66,26.73,26.64,26.66,105300.0,18.2872,18.3352,18.2734,18.2872,105300.0
2011-10-18 15:40:00,26.66,26.69,26.64,26.69,77400.0,18.2872,18.3077,18.2734,18.3077,77400.0
2011-10-18 15:45:00,26.69,26.71,26.64,26.68,90900.0,18.3077,18.3215,18.2734,18.3009,90900.0
2011-10-18 15:50:00,26.69,26.75,26.69,26.74,85000.0,18.3077,18.3489,18.3077,18.342,85000.0
2011-10-18 15:55:00,26.74,26.75,26.6,26.66,322700.0,18.342,18.3489,18.246,18.2872,322700.0
2011-10-19 09:30:00,26.54,26.66,26.48,26.63,79500.0,18.2049,18.2872,18.1637,18.2666,79500.0
2011-10-19 09:35:00,26.63,26.65,26.58,26.58,58800.0,18.2666,18.2803,18.2323,18.2323,58800.0
2011-10-19 09:40:00,26.57,26.58,26.41,26.42,76100.0,18.2254,18.2323,18.1157,18.1225,76100.0
2011-10-19 09:45:00,26.41,26.48,26.41,26.45,83700.0,18.1157,18.1637,18.1157,18.1431,83700.0
2011-10-19 09:50:00,26.45,26.45,26.4,26.42,55300.0,18.1431,18.1431,18.1088,18.1225,55300.0
2011-10-19 09:55:00,26.41,26.43,26.39,26.43,49000.0,18.1157,18.1294,18.102,18.1294,49000.0
2011-10-19 10:00:00,26.43,26.45,26.39,26.45,76500.0,18.1294,18.1431,18.102,18.1431,76500.0
2011-10-19 10:05:00,26.45,26.46,26.39,26.43,28600.0,18.1431,18.15,18.102,18.1294,28600.0
2011-10-19 10:10:00,26.43,26.48,26.43,26.46,39600.0,18.1294,18.1637,18.1294,18.15,39600.0
2011-10-19 10:15:00,26.46,26.49,26.45,26.48,51800.0,18.15,18.1706,18.1431,18.1637,51800.0
2011-10-19 10:20:00,26.47,26.48,26.43,26.46,22800.0,18.1568,18.1637,18.1294,18.15,22800.0
2011-10-19 10:25:00,26.46,26.48,26.43,26.44,112800.0,18.15,18.1637,18.1294,18.1363,112800.0
2011-10-19 10:30:00,26.43,26.44,26.37,26.37,60700.0,18.1294,18.1363,18.0882,18.0882,60700.0
2011-10-19 10:35:00,26.38,26.38,26.34,26.36,73300.0,18.0951,18.0951,18.0677,18.0814,73300.0
2011-10-19 10:40:00,26.36,26.4,26.35,26.37,42300.0,18.0814,18.1088,18.0745,18.0882,42300.0
2011-10-19 10:45:00,26.38,26.39,26.34,26.34,39300.0,18.0951,18.102,18.0677,18.0677,39300.0
2011-10-19 10:50:00,26.34,26.35,26.25,26.25,168600.0,18.0677,18.0745,18.0059,18.0059,168600.0
2011-10-19 10:55:00,26.25,26.25,26.21,26.22,79700.0,18.0059,18.0059,17.9785,17.9854,79700.0
2011-10-19 11:00:00,26.22,26.23,26.21,26.22,59600.0,17.9854,17.9922,17.9785,17.9854,59600.0
2011-10-19 11:05:00,26.22,26.25,26.22,26.23,49200.0,17.9854,18.0059,17.9854,17.9922,49200.0
2011-10-19 11:10:00,26.23,26.23,26.16,26.16,91300.0,17.9922,17.9922,17.9442,17.9442,91300.0
2011-10-19 11:15:00,26.16,26.17,26.12,26.12,53300.0,17.9442,17.9511,17.9168,17.9168,53300.0
2011-10-19 11:20:00,26.12,26.18,26.1,26.18,52300.0,17.9168,17.9579,17.903,17.9579,52300.0
2011-10-19 11:25:00,26.18,26.23,26.17,26.23,25100.0,17.9579,17.9922,17.9511,17.9922,25100.0
2011-10-19 11:30:00,26.24,26.3,26.23,26.29,66800.0,17.9991,18.0402,17.9922,18.0334,66800.0
2011-10-19 11:35:00,26.29,26.3,26.28,26.3,14600.0,18.0334,18.0402,18.0265,18.0402,14600.0
2011-10-19 11:40:00,26.3,26.35,26.29,26.35,17200.0,18.0402,18.0745,18.0334,18.0745,17200.0
2011-10-19 11:45:00,26.35,26.35,26.31,26.33,33300.0,18.0745,18.0745,18.0471,18.0608,33300.0
2011-10-19 11:50:00,26.33,26.35,26.32,26.33,78500.0,18.0608,18.0745,18.0539,18.0608,78500.0
2011-10-19 11:55:00,26.32,26.33,26.27,26.28,36000.0,18.0539,18.0608,18.0197,18.0265,36000.0
2011-10-19 12:00:00,26.28,26.31,26.28,26.3,15100.0,18.0265,18.0471,18.0265,18.0402,15100.0
2011-10-19 12:05:00,26.31,26.31,26.26,26.27,23100.0,18.0471,18.0471,18.0128,18.0197,23100.0
2011-10-19 12:10:00,26.27,26.27,26.24,26.27,35500.0,18.0197,18.0197,17.9991,18.0197,35500.0
2011-10-19 12:15:00,26.26,26.3,26.26,26.29,26500.0,18.0128,18.0402,18.0128,18.0334,26500.0
2011-10-19 12:20:00,26.29,26.31,26.29,26.3,20600.0,18.0334,18.0471,18.0334,18.0402,20600.0
2011-10-19 12:25:00,26.3,26.31,26.29,26.29,33700.0,18.0402,18.0471,18.0334,18.0334,33700.0
2011-10-19 12:30:00,26.3,26.33,26.29,26.32,212200.0,18.0402,18.0608,18.0334,18.0539,212200.0
2011-10-19 12:35:00,26.32,26.35,26.3,26.32,63200.0,18.0539,18.0745,18.0402,18.0539,63200.0
2011-10-19 12:40:00,26.32,26.32,26.3,26.31,8400.0,18.0539,18.0539,18.0402,18.0471,8400.0
2011-10-19 12:45:00,26.31,26.31,26.28,26.28,27600.0,18.0471,18.0471,18.0265,18.0265,27600.0
2011-10-19 12:50:00,26.27,26.28,26.26,26.28,29400.0,18.0197,18.0265,18.0128,18.0265,29400.0
2011-10-19 12:55:00,26.28,26.28,26.27,26.27,15500.0,18.0265,18.0265,18.0197,18.0197,15500.0
2011-10-19 13:00:00,26.27,26.29,26.27,26.28,44700.0,18.0197,18.0334,18.0197,18.0265,44700.0
2011-10-19 13:05:00,26.28,26.28,26.27,26.28,22100.0,18.0265,18.0265,18.0197,18.0265,22100.0
2011-10-19 13:10:00,26.28,26.28,26.27,26.28,9800.0,18.0265,18.0265,18.0197,18.0265,9800.0
2011-10-19 13:15:00,26.28,26.28,26.25,26.26,67200.0,18.0265,18.0265,18.0059,18.0128,67200.0
2011-10-19 13:20:00,26.26,26.29,26.25,26.27,314500.0,18.0128,18.0334,18.0059,18.0197,314500.0
2011-10-19 13:25:00,26.27,26.31,26.26,26.31,98200.0,18.0197,18.0471,18.0128,18.0471,98200.0
2011-10-19 13:30:00,26.31,26.32,26.31,26.32,33700.0,18.0471,18.0539,18.0471,18.0539,33700.0
2011-10-19 13:35:00,26.31,26.33,26.3,26.32,138000.0,18.0471,18.0608,18.0402,18.0539,138000.0
2011-10-19 13:40:00,26.32,26.34,26.31,26.34,27800.0,18.0539,18.0677,18.0471,18.0677,27800.0
2011-10-19 13:45:00,26.34,26.34,26.31,26.33,55400.0,18.0677,18.0677,18.0471,18.0608,55400.0
2011-10-19 13:50:00,26.33,26.33,26.32,26.33,13800.0,18.0608,18.0608,18.0539,18.0608,13800.0
2011-10-19 13:55:00,26.33,26.33,26.28,26.3,199100.0,18.0608,18.0608,18.0265,18.0402,199100.0
2011-10-19 14:00:00,26.3,26.32,26.23,26.23,167400.0,18.0402,18.0539,17.9922,17.9922,167400.0
2011-10-19 14:05:00,26.23,26.24,26.15,26.18,77500.0,17.9922,17.9991,17.9373,17.9579,77500.0
2011-10-19 14:10:00,26.18,26.21,26.15,26.15,78800.0,17.9579,17.9785,17.9373,17.9373,78800.0
2011-10-19 14:15:00,26.15,26.2,26.15,26.16,43800.0,17.9373,17.9716,17.9373,17.9442,43800.0
2011-10-19 14:20:00,26.17,26.18,26.13,26.13,28600.0,17.9511,17.9579,17.9236,17.9236,28600.0
2011-10-19 14:25:00,26.14,26.16,26.1,26.1,38200.0,17.9305,17.9442,17.903,17.903,38200.0
2011-10-19 14:30:00,26.11,26.11,26.04,26.07,74700.0,17.9099,17.9099,17.8619,17.8825,74700.0
2011-10-19 14:35:00,26.07,26.1,26.06,26.09,36200.0,17.8825,17.903,17.8756,17.8962,36200.0
2011-10-19 14:40:00,26.09,26.11,26.08,26.11,64100.0,17.8962,17.9099,17.8893,17.9099,64100.0
2011-10-19 14:45:00,26.11,26.19,26.1,26.18,63100.0,17.9099,17.9648,17.903,17.9579,63100.0
2011-10-19 14:50:00,26.18,26.18,26.13,26.16,37500.0,17.9579,17.9579,17.9236,17.9442,37500.0
2011-10-19 14:55:00,26.15,26.16,26.09,26.11,53400.0,17.9373,17.9442,17.8962,17.9099,53400.0
2011-10-19 15:00:00,26.1,26.1,26.05,26.05,69700.0,17.903,17.903,17.8687,17.8687,69700.0
2011-10-19 15:05:00,26.05,26.1,26.04,26.1,57500.0,17.8687,17.903,17.8619,17.903,57500.0
2011-10-19 15:10:00,26.08,26.1,26.04,26.08,60600.0,17.8893,17.903,17.8619,17.8893,60600.0
2011-10-19 15:15:00,26.08,26.1,26.08,26.1,43100.0,17.8893,17.903,17.8893,17.903,43100.0
2011-10-19 15:20:00,26.09,26.11,26.08,26.09,53600.0,17.8962,17.9099,17.8893,17.8962,53600.0
2011-10-19 15:25:00,26.08,26.09,26.08,26.08,34200.0,17.8893,17.8962,17.8893,17.8893,34200.0
2011-10-19 15:30:00,26.08,26.12,26.07,26.11,152200.0,17.8893,17.9168,17.8825,17.9099,152200.0
2011-10-19 15:35:00,26.11,26.12,26.07,26.08,62600.0,17.9099,17.9168,17.8825,17.8893,62600.0
2011-10-19 15:40:00,26.08,26.12,26.02,26.11,158800.0,17.8893,17.9168,17.8482,17.9099,158800.0
2011-10-19 15:45:00,26.11,26.11,26.06,26.1,177100.0,17.9099,17.9099,17.8756,17.903,177100.0
2011-10-19 15:50:00,26.1,26.1,26.04,26.05,187000.0,17.903,17.903,17.8619,17.8687,187000.0
2011-10-19 15:55:00,26.05,26.06,26.04,26.05,230100.0,17.8687,17.8756,17.8619,17.8687,230100.0
2011-10-20 09:30:00,26.38,26.38,26.25,26.3,133400.0,18.0951,18.0951,18.0059,18.0402,133400.0
2011-10-20 09:35:00,26.3,26.35,26.3,26.34,38800.0,18.0402,18.0745,18.0402,18.0677,38800.0
2011-10-20 09:40:00,26.34,26.35,26.31,26.33,40800.0,18.0677,18.0745,18.0471,18.0608,40800.0
2011-10-20 09:45:00,26.33,26.34,26.26,26.27,34000.0,18.0608,18.0677,18.0128,18.0197,34000.0
2011-10-20 09:50:00,26.27,26.27,26.23,26.24,19300.0,18.0197,18.0197,17.9922,17.9991,19300.0
2011-10-20 09:55:00,26.23,26.27,26.21,26.25,20700.0,17.9922,18.0197,17.9785,18.0059,20700.0
2011-10-20 10:00:00,26.25,26.35,26.25,26.35,41300.0,18.0059,18.0745,18.0059,18.0745,41300.0
2011-10-20 10:05:00,26.35,26.35,26.28,26.33,28500.0,18.0745,18.0745,18.0265,18.0608,28500.0
2011-10-20 10:10:00,26.34,26.37,26.33,26.36,28000.0,18.0677,18.0882,18.0608,18.0814,28000.0
2011-10-20 10:15:00,26.36,26.38,26.33,26.35,29900.0,18.0814,18.0951,18.0608,18.0745,29900.0
2011-10-20 10:20:00,26.35,26.38,26.32,26.32,24400.0,18.0745,18.0951,18.0539,18.0539,24400.0
2011-10-20 10:25:00,26.32,26.32,26.29,26.32,21700.0,18.0539,18.0539,18.0334,18.0539,21700.0
2011-10-20 10:30:00,26.32,26.36,26.31,26.34,17000.0,18.0539,18.0814,18.0471,18.0677,17000.0
2011-10-20 10:35:00,26.35,26.38,26.31,26.35,34100.0,18.0745,18.0951,18.0471,18.0745,34100.0
2011-10-20 10:40:00,26.35,26.36,26.29,26.31,41400.0,18.0745,18.0814,18.0334,18.0471,41400.0
2011-10-20 10:45:00,26.31,26.33,26.28,26.28,16000.0,18.0471,18.0608,18.0265,18.0265,16000.0
2011-10-20 10:50:00,26.29,26.31,26.28,26.31,11400.0,18.0334,18.0471,18.0265,18.0471,11400.0
2011-10-20 10:55:00,26.31,26.31,26.22,26.23,45800.0,18.0471,18.0471,17.9854,17.9922,45800.0
2011-10-20 11:00:00,26.23,26.23,26.2,26.21,22200.0,17.9922,17.9922,17.9716,17.9785,22200.0
2011-10-20 11:05:00,26.21,26.22,26.17,26.19,30800.0,17.9785,17.9854,17.9511,17.9648,30800.0
2011-10-20 11:10:00,26.18,26.21,26.17,26.2,46300.0,17.9579,17.9785,17.9511,17.9716,46300.0
2011-10-20 11:15:00,26.2,26.2,26.13,26.13,16800.0,17.9716,17.9716,17.9236,17.9236,16800.0
2011-10-20 11:20:00,26.14,26.2,26.14,26.2,12800.0,17.9305,17.9716,17.9305,17.9716,12800.0
2011-10-20 11:25:00,26.2,26.22,26.19,26.21,13500.0,17.9716,17.9854,17.9648,17.9785,13500.0
2011-10-20 11:30:00,26.21,26.21,26.19,26.2,13000.0,17.9785,17.9785,17.9648,17.9716,13000.0
2011-10-20 11:35:00,26.21,26.25,26.21,26.23,23000.0,17.9785,18.0059,17.9785,17.9922,23000.0
2011-10-20 11:40:00,26.23,26.24,26.21,26.23,13200.0,17.9922,17.9991,17.9785,17.9922,13200.0
2011-10-20 11:45:00,26.23,26.25,26.19,26.21,17800.0,17.9922,18.0059,17.9648,17.9785,17800.0
2011-10-20 11:50:00,26.2,26.2,26.18,26.19,27200.0,17.9716,17.9716,17.9579,17.9648,27200.0
2011-10-20 11:55:00,26.18,26.21,26.14,26.16,36000.0,17.9579,17.9785,17.9305,17.9442,36000.0
2011-10-20 12:00:00,26.16,26.16,26.14,26.15,16000.0,17.9442,17.9442,17.9305,17.9373,16000.0
2011-10-20 12:05:00,26.15,26.15,26.09,26.09,12300.0,17.9373,17.9373,17.8962,17.8962,12300.0
2011-10-20 12:10:00,26.09,26.09,26.07,26.08,12700.0,17.8962,17.8962,17.8825,17.8893,12700.0
2011-10-20 12:15:00,26.07,26.08,26.03,26.04,46800.0,17.8825,17.8893,17.855,17.8619,46800.0
2011-10-20 12:20:00,26.05,26.1,26.04,26.1,23300.0,17.8687,17.903,17.8619,17.903,23300.0
2011-10-20 12:25:00,26.09,26.1,26.07,26.09,17000.0,17.8962,17.903,17.8825,17.8962,17000.0
2011-10-20 12:30:00,26.09,26.12,26.07,26.1,19600.0,17.8962,17.9168,17.8825,17.903,19600.0
2011-10-20 12:35:00,26.1,26.13,26.09,26.13,13300.0,17.903,17.9236,17.8962,17.9236,13300.0
2011-10-20 12:40:00,26.13,26.15,26.1,26.1,29000.0,17.9236,17.9373,17.903,17.903,29000.0
2011-10-20 12:45:00,26.1,26.13,26.1,26.13,20400.0,17.903,17.9236,17.903,17.9236,20400.0
2011-10-20 12:50:00,26.12,26.16,26.12,26.16,25100.0,17.9168,17.9442,17.9168,17.9442,25100.0
2011-10-20 12:55:00,26.16,26.22,26.15,26.19,36000.0,17.9442,17.9854,17.9373,17.9648,36000.0
2011-10-20 13:00:00,26.18,26.2,26.17,26.18,20000.0,17.9579,17.9716,17.9511,17.9579,20000.0
2011-10-20 13:05:00,26.18,26.22,26.18,26.2,18900.0,17.9579,17.9854,17.9579,17.9716,18900.0
2011-10-20 13:10:00,26.2,26.23,26.2,26.21,13500.0,17.9716,17.9922,17.9716,17.9785,13500.0
2011-10-20 13:15:00,26.2,26.27,26.2,26.25,32300.0,17.9716,18.0197,17.9716,18.0059,32300.0
2011-10-20 13:20:00,26.25,26.27,26.24,26.26,17700.0,18.0059,18.0197,17.9991,18.0128,17700.0
2011-10-20 13:25:00,26.26,26.31,26.23,26.26,40900.0,18.0128,18.0471,17.9922,18.0128,40900.0
2011-10-20 13:30:00,26.26,26.29,26.24,26.28,31600.0,18.0128,18.0334,17.9991,18.0265,31600.0
2011-10-20 13:35:00,26.28,26.29,26.25,26.26,21400.0,18.0265,18.0334,18.0059,18.0128,21400.0
2011-10-20 13:40:00,26.26,26.27,26.22,26.22,22500.0,18.0128,18.0197,17.9854,17.9854,22500.0
2011-10-20 13:45:00,26.22,26.31,26.21,26.29,37400.0,17.9854,18.0471,17.9785,18.0334,37400.0
2011-10-20 13:50:00,26.3,26.33,26.28,26.29,21400.0,18.0402,18.0608,18.0265,18.0334,21400.0
2011-10-20 13:55:00,26.29,26.3,26.25,26.25,13900.0,18.0334,18.0402,18.0059,18.0059,13900.0
2011-10-20 14:00:00,26.25,26.29,26.23,26.24,24800.0,18.0059,18.0334,17.9922,17.9991,24800.0
2011-10-20 14:05:00,26.23,26.26,26.22,26.23,16500.0,17.9922,18.0128,17.9854,17.9922,16500.0
2011-10-20 14:10:00,26.23,26.23,26.2,26.21,17600.0,17.9922,17.9922,17.9716,17.9785,17600.0
2011-10-20 14:15:00,26.21,26.24,26.2,26.21,17900.0,17.9785,17.9991,17.9716,17.9785,17900.0
2011-10-20 14:20:00,26.2,26.26,26.2,26.24,24100.0,17.9716,18.0128,17.9716,17.9991,24100.0
2011-10-20 14:25:00,26.25,26.25,26.24,26.24,6000.0,18.0059,18.0059,17.9991,17.9991,6000.0
2011-10-20 14:30:00,26.25,26.28,26.24,26.26,19800.0,18.0059,18.0265,17.9991,18.0128,19800.0
2011-10-20 14:35:00,26.26,26.34,26.26,26.34,26600.0,18.0128,18.0677,18.0128,18.0677,26600.0
2011-10-20 14:40:00,26.33,26.39,26.33,26.37,89200.0,18.0608,18.102,18.0608,18.0882,89200.0
2011-10-20 14:45:00,26.37,26.37,26.33,26.34,43200.0,18.0882,18.0882,18.0608,18.0677,43200.0
2011-10-20 14:50:00,26.34,26.39,26.34,26.38,26000.0,18.0677,18.102,18.0677,18.0951,26000.0
2011-10-20 14:55:00,26.39,26.39,26.35,26.36,15900.0,18.102,18.102,18.0745,18.0814,15900.0
2011-10-20 15:00:00,26.36,26.37,26.35,26.36,37300.0,18.0814,18.0882,18.0745,18.0814,37300.0
2011-10-20 15:05:00,26.36,26.38,26.35,26.38,23200.0,18.0814,18.0951,18.0745,18.0951,23200.0
2011-10-20 15:10:00,26.38,26.38,26.36,26.37,21300.0,18.0951,18.0951,18.0814,18.0882,21300.0
2011-10-20 15:15:00,26.37,26.37,26.35,26.36,16400.0,18.0882,18.0882,18.0745,18.0814,16400.0
2011-10-20 15:20:00,26.36,26.36,26.3,26.31,29900.0,18.0814,18.0814,18.0402,18.0471,29900.0
2011-10-20 15:25:00,26.32,26.32,26.28,26.3,36100.0,18.0539,18.0539,18.0265,18.0402,36100.0
2011-10-20 15:30:00,26.29,26.3,26.27,26.29,46900.0,18.0334,18.0402,18.0197,18.0334,46900.0
2011-10-20 15:35:00,26.29,26.31,26.23,26.24,90900.0,18.0334,18.0471,17.9922,17.9991,90900.0
2011-10-20 15:40:00,26.25,26.26,26.24,26.25,93900.0,18.0059,18.0128,17.9991,18.0059,93900.0
2011-10-20 15:45:00,26.26,26.28,26.26,26.27,118900.0,18.0128,18.0265,18.0128,18.0197,118900.0
2011-10-20 15:50:00,26.28,26.28,26.23,26.27,209200.0,18.0265,18.0265,17.9922,18.0197,209200.0
2011-10-20 15:55:00,26.26,26.28,26.23,26.27,222300.0,18.0128,18.0265,17.9922,18.0197,222300.0
2011-10-21 09:30:00,26.55,26.63,26.52,26.57,507300.0,18.2117,18.2666,18.1911,18.2254,507300.0
2011-10-21 09:35:00,26.56,26.58,26.53,26.54,18600.0,18.2186,18.2323,18.198,18.2049,18600.0
2011-10-21 09:40:00,26.54,26.6,26.53,26.59,53800.0,18.2049,18.246,18.198,18.2392,53800.0
2011-10-21 09:45:00,26.6,26.61,26.59,26.6,40500.0,18.246,18.2529,18.2392,18.246,40500.0
2011-10-21 09:50:00,26.6,26.6,26.57,26.59,20500.0,18.246,18.246,18.2254,18.2392,20500.0
2011-10-21 09:55:00,26.59,26.63,26.58,26.63,24800.0,18.2392,18.2666,18.2323,18.2666,24800.0
2011-10-21 10:00:00,26.64,26.65,26.63,26.63,24700.0,18.2734,18.2803,18.2666,18.2666,24700.0
2011-10-21 10:05:00,26.63,26.66,26.62,26.66,24200.0,18.2666,18.2872,18.2597,18.2872,24200.0
2011-10-21 10:10:00,26.66,26.68,26.64,26.68,36400.0,18.2872,18.3009,18.2734,18.3009,36400.0
2011-10-21 10:15:00,26.67,26.74,26.65,26.74,29700.0,18.294,18.342,18.2803,18.342,29700.0
2011-10-21 10:20:00,26.75,26.79,26.74,26.78,43100.0,18.3489,18.3763,18.342,18.3695,43100.0
2011-10-21 10:25:00,26.77,26.81,26.77,26.81,20200.0,18.3626,18.3901,18.3626,18.3901,20200.0
2011-10-21 10:30:00,26.81,26.83,26.8,26.81,23900.0,18.3901,18.4038,18.3832,18.3901,23900.0
2011-10-21 10:35:00,26.81,26.85,26.8,26.85,33600.0,18.3901,18.4175,18.3832,18.4175,33600.0
2011-10-21 10:40:00,26.84,26.85,26.79,26.82,31600.0,18.4106,18.4175,18.3763,18.3969,31600.0
2011-10-21 10:45:00,26.82,26.82,26.8,26.82,12900.0,18.3969,18.3969,18.3832,18.3969,12900.0
2011-10-21 10:50:00,26.82,26.83,26.79,26.83,70400.0,18.3969,18.4038,18.3763,18.4038,70400.0
2011-10-21 10:55:00,26.83,26.87,26.82,26.86,25300.0,18.4038,18.4312,18.3969,18.4244,25300.0
2011-10-21 11:00:00,26.87,26.89,26.86,26.87,25200.0,18.4312,18.4449,18.4244,18.4312,25200.0
2011-10-21 11:05:00,26.87,26.89,26.84,26.84,32000.0,18.4312,18.4449,18.4106,18.4106,32000.0
2011-10-21 11:10:00,26.85,26.86,26.84,26.84,19300.0,18.4175,18.4244,18.4106,18.4106,19300.0
2011-10-21 11:15:00,26.84,26.85,26.81,26.81,19300.0,18.4106,18.4175,18.3901,18.3901,19300.0
2011-10-21 11:20:00,26.81,26.83,26.77,26.79,41400.0,18.3901,18.4038,18.3626,18.3763,41400.0
2011-10-21 11:25:00,26.78,26.8,26.78,26.8,10600.0,18.3695,18.3832,18.3695,18.3832,10600.0
2011-10-21 11:30:00,26.79,26.8,26.78,26.78,10600.0,18.3763,18.3832,18.3695,18.3695,10600.0
2011-10-21 11:35:00,26.78,26.78,26.77,26.77,17300.0,18.3695,18.3695,18.3626,18.3626,17300.0
2011-10-21 11:40:00,26.76,26.77,26.75,26.76,43100.0,18.3558,18.3626,18.3489,18.3558,43100.0
2011-10-21 11:45:00,26.76,26.77,26.76,26.77,9100.0,18.3558,18.3626,18.3558,18.3626,9100.0
2011-10-21 11:50:00,26.77,26.83,26.76,26.83,20100.0,18.3626,18.4038,18.3558,18.4038,20100.0
2011-10-21 11:55:00,26.83,26.87,26.82,26.87,19400.0,18.4038,18.4312,18.3969,18.4312,19400.0
2011-10-21 12:00:00,26.87,26.87,26.84,26.84,18300.0,18.4312,18.4312,18.4106,18.4106,18300.0
2011-10-21 12:05:00,26.84,26.84,26.8,26.81,13300.0,18.4106,18.4106,18.3832,18.3901,13300.0
2011-10-21 12:10:00,26.8,26.81,26.8,26.8,4500.0,18.3832,18.3901,18.3832,18.3832,4500.0
2011-10-21 12:15:00,26.8,26.83,26.8,26.82,24400.0,18.3832,18.4038,18.3832,18.3969,24400.0
2011-10-21 12:20:00,26.82,26.84,26.82,26.83,18900.0,18.3969,18.4106,18.3969,18.4038,18900.0
2011-10-21 12:25:00,26.83,26.85,26.82,26.85,17600.0,18.4038,18.4175,18.3969,18.4175,17600.0
2011-10-21 12:30:00,26.84,26.86,26.84,26.86,15500.0,18.4106,18.4244,18.4106,18.4244,15500.0
2011-10-21 12:35:00,26.86,26.86,26.82,26.83,25900.0,18.4244,18.4244,18.3969,18.4038,25900.0
2011-10-21 12:40:00,26.82,26.87,26.82,26.87,24000.0,18.3969,18.4312,18.3969,18.4312,24000.0
2011-10-21 12:45:00,26.86,26.89,26.86,26.88,25000.0,18.4244,18.4449,18.4244,18.4381,25000.0
2011-10-21 12:50:00,26.88,26.89,26.88,26.88,12200.0,18.4381,18.4449,18.4381,18.4381,12200.0
2011-10-21 12:55:00,26.89,26.89,26.88,26.88,17900.0,18.4449,18.4449,18.4381,18.4381,17900.0
2011-10-21 13:00:00,26.88,26.9,26.86,26.87,50900.0,18.4381,18.4518,18.4244,18.4312,50900.0
2011-10-21 13:05:00,26.87,26.88,26.86,26.87,11100.0,18.4312,18.4381,18.4244,18.4312,11100.0
2011-10-21 13:10:00,26.87,26.87,26.82,26.85,25200.0,18.4312,18.4312,18.3969,18.4175,25200.0
2011-10-21 13:15:00,26.85,26.86,26.85,26.86,5400.0,18.4175,18.4244,18.4175,18.4244,5400.0
2011-10-21 13:20:00,26.85,26.85,26.83,26.83,22200.0,18.4175,18.4175,18.4038,18.4038,22200.0
2011-10-21 13:25:00,26.83,26.84,26.8,26.8,29100.0,18.4038,18.4106,18.3832,18.3832,29100.0
2011-10-21 13:30:00,26.81,26.82,26.79,26.82,20800.0,18.3901,18.3969,18.3763,18.3969,20800.0
2011-10-21 13:35:00,26.82,26.85,26.81,26.84,17800.0,18.3969,18.4175,18.3901,18.4106,17800.0
2011-10-21 13:40:00,26.83,26.83,26.79,26.8,29900.0,18.4038,18.4038,18.3763,18.3832,29900.0
2011-10-21 13:45:00,26.8,26.83,26.8,26.82,22200.0,18.3832,18.4038,18.3832,18.3969,22200.0
2011-10-21 13:50:00,26.82,26.85,26.81,26.83,34000.0,18.3969,18.4175,18.3901,18.4038,34000.0
2011-10-21 13:55:00,26.84,26.84,26.82,26.84,16100.0,18.4106,18.4106,18.3969,18.4106,16100.0
2011-10-21 14:00:00,26.84,26.89,26.82,26.89,31300.0,18.4106,18.4449,18.3969,18.4449,31300.0
2011-10-21 14:05:00,26.88,26.91,26.88,26.9,28600.0,18.4381,18.4587,18.4381,18.4518,28600.0
2011-10-21 14:10:00,26.9,26.91,26.89,26.91,11200.0,18.4518,18.4587,18.4449,18.4587,11200.0
2011-10-21 14:15:00,26.9,26.92,26.89,26.9,24300.0,18.4518,18.4655,18.4449,18.4518,24300.0
2011-10-21 14:20:00,26.9,26.92,26.89,26.91,28300.0,18.4518,18.4655,18.4449,18.4587,28300.0
2011-10-21 14:25:00,26.91,26.93,26.9,26.9,31400.0,18.4587,18.4724,18.4518,18.4518,31400.0
2011-10-21 14:30:00,26.9,26.91,26.85,26.86,29200.0,18.4518,18.4587,18.4175,18.4244,29200.0
2011-10-21 14:35:00,26.86,26.87,26.85,26.86,18800.0,18.4244,18.4312,18.4175,18.4244,18800.0
2011-10-21 14:40:00,26.87,26.92,26.86,26.91,30700.0,18.4312,18.4655,18.4244,18.4587,30700.0
2011-10-21 14:45:00,26.91,26.91,26.9,26.91,10700.0,18.4587,18.4587,18.4518,18.4587,10700.0
2011-10-21 14:50:00,26.91,26.91,26.89,26.89,36800.0,18.4587,18.4587,18.4449,18.4449,36800.0
2011-10-21 14:55:00,26.89,26.94,26.89,26.93,25700.0,18.4449,18.4792,18.4449,18.4724,25700.0
2011-10-21 15:00:00,26.93,26.95,26.93,26.93,28800.0,18.4724,18.4861,18.4724,18.4724,28800.0
2011-10-21 15:05:00,26.93,26.94,26.92,26.92,20900.0,18.4724,18.4792,18.4655,18.4655,20900.0
2011-10-21 15:10:00,26.93,26.93,26.9,26.91,22100.0,18.4724,18.4724,18.4518,18.4587,22100.0
2011-10-21 15:15:00,26.91,26.91,26.9,26.9,17200.0,18.4587,18.4587,18.4518,18.4518,17200.0
2011-10-21 15:20:00,26.91,26.95,26.9,26.94,34700.0,18.4587,18.4861,18.4518,18.4792,34700.0
2011-10-21 15:25:00,26.94,26.94,26.92,26.92,32900.0,18.4792,18.4792,18.4655,18.4655,32900.0
2011-10-21 15:30:00,26.92,26.93,26.92,26.92,72200.0,18.4655,18.4724,18.4655,18.4655,72200.0
2011-10-21 15:35:00,26.92,26.92,26.87,26.88,126800.0,18.4655,18.4655,18.4312,18.4381,126800.0
2011-10-21 15:40:00,26.89,26.89,26.86,26.86,122100.0,18.4449,18.4449,18.4244,18.4244,122100.0
2011-10-21 15:45:00,26.87,26.87,26.85,26.87,103000.0,18.4312,18.4312,18.4175,18.4312,103000.0
2011-10-21 15:50:00,26.87,26.92,26.87,26.91,123100.0,18.4312,18.4655,18.4312,18.4587,123100.0
2011-10-21 15:55:00,26.91,26.94,26.89,26.93,290700.0,18.4587,18.4792,18.4449,18.4724,290700.0
2011-10-24 09:30:00,26.95,26.99,26.95,26.99,47700.0,18.4861,18.5135,18.4861,18.5135,47700.0
2011-10-24 09:35:00,26.98,26.99,26.96,26.96,33000.0,18.5067,18.5135,18.4929,18.4929,33000.0
2011-10-24 09:40:00,26.96,26.97,26.89,26.94,30800.0,18.4929,18.4998,18.4449,18.4792,30800.0
2011-10-24 09:45:00,26.94,26.96,26.94,26.95,38400.0,18.4792,18.4929,18.4792,18.4861,38400.0
2011-10-24 09:50:00,26.95,26.96,26.88,26.89,33200.0,18.4861,18.4929,18.4381,18.4449,33200.0
2011-10-24 09:55:00,26.89,26.89,26.76,26.76,67500.0,18.4449,18.4449,18.3558,18.3558,67500.0
2011-10-24 10:00:00,26.77,26.9,26.76,26.88,48700.0,18.3626,18.4518,18.3558,18.4381,48700.0
2011-10-24 10:05:00,26.88,26.93,26.88,26.92,13400.0,18.4381,18.4724,18.4381,18.4655,13400.0
2011-10-24 10:10:00,26.92,26.96,26.92,26.96,22800.0,18.4655,18.4929,18.4655,18.4929,22800.0
2011-10-24 10:15:00,26.96,26.96,26.95,26.96,28800.0,18.4929,18.4929,18.4861,18.4929,28800.0
2011-10-24 10:20:00,26.96,26.97,26.95,26.96,26600.0,18.4929,18.4998,18.4861,18.4929,26600.0
2011-10-24 10:25:00,26.96,26.97,26.92,26.97,48900.0,18.4929,18.4998,18.4655,18.4998,48900.0
2011-10-24 10:30:00,26.97,26.97,26.88,26.88,26000.0,18.4998,18.4998,18.4381,18.4381,26000.0
2011-10-24 10:35:00,26.89,26.89,26.86,26.86,17100.0,18.4449,18.4449,18.4244,18.4244,17100.0
2011-10-24 10:40:00,26.86,26.9,26.86,26.9,17600.0,18.4244,18.4518,18.4244,18.4518,17600.0
2011-10-24 10:45:00,26.89,26.91,26.89,26.9,134000.0,18.4449,18.4587,18.4449,18.4518,134000.0
2011-10-24 10:50:00,26.9,26.91,26.89,26.9,29300.0,18.4518,18.4587,18.4449,18.4518,29300.0
2011-10-24 10:55:00,26.9,26.91,26.89,26.91,26000.0,18.4518,18.4587,18.4449,18.4587,26000.0
2011-10-24 11:00:00,26.91,26.91,26.88,26.89,55200.0,18.4587,18.4587,18.4381,18.4449,55200.0
2011-10-24 11:05:00,26.89,26.91,26.88,26.9,45800.0,18.4449,18.4587,18.4381,18.4518,45800.0
2011-10-24 11:10:00,26.9,26.93,26.89,26.92,42300.0,18.4518,18.4724,18.4449,18.4655,42300.0
2011-10-24 11:15:00,26.91,26.94,26.91,26.94,21700.0,18.4587,18.4792,18.4587,18.4792,21700.0
2011-10-24 11:20:00,26.94,26.95,26.93,26.94,20200.0,18.4792,18.4861,18.4724,18.4792,20200.0
2011-10-24 11:25:00,26.95,26.96,26.94,26.94,18100.0,18.4861,18.4929,18.4792,18.4792,18100.0
2011-10-24 11:30:00,26.95,26.95,26.92,26.93,32900.0,18.4861,18.4861,18.4655,18.4724,32900.0
2011-10-24 11:35:00,26.93,26.95,26.92,26.94,19900.0,18.4724,18.4861,18.4655,18.4792,19900.0
2011-10-24 11:40:00,26.95,26.97,26.94,26.97,24900.0,18.4861,18.4998,18.4792,18.4998,24900.0
2011-10-24 11:45:00,26.97,27.02,26.94,26.94,106900.0,18.4998,18.5341,18.4792,18.4792,106900.0
2011-10-24 11:50:00,26.94,26.95,26.94,26.95,10900.0,18.4792,18.4861,18.4792,18.4861,10900.0
2011-10-24 11:55:00,26.95,26.96,26.95,26.95,9800.0,18.4861,18.4929,18.4861,18.4861,9800.0
2011-10-24 12:00:00,26.96,26.98,26.95,26.98,22300.0,18.4929,18.5067,18.4861,18.5067,22300.0
2011-10-24 12:05:00,26.97,26.98,26.97,26.98,8500.0,18.4998,18.5067,18.4998,18.5067,8500.0
2011-10-24 12:10:00,26.98,27.02,26.98,27.01,27700.0,18.5067,18.5341,18.5067,18.5272,27700.0
2011-10-24 12:15:00,27.01,27.02,27.0,27.0,28300.0,18.5272,18.5341,18.5204,18.5204,28300.0
2011-10-24 12:20:00,27.01,27.01,27.0,27.0,5900.0,18.5272,18.5272,18.5204,18.5204,5900.0
2011-10-24 12:25:00,27.01,27.05,27.01,27.05,21200.0,18.5272,18.5547,18.5272,18.5547,21200.0
2011-10-24 12:30:00,27.05,27.05,27.01,27.02,32700.0,18.5547,18.5547,18.5272,18.5341,32700.0
2011-10-24 12:35:00,27.02,27.02,26.99,26.99,16100.0,18.5341,18.5341,18.5135,18.5135,16100.0
2011-10-24 12:40:00,26.99,27.0,26.98,26.98,16600.0,18.5135,18.5204,18.5067,18.5067,16600.0
2011-10-24 12:45:00,26.99,26.99,26.96,26.97,9500.0,18.5135,18.5135,18.4929,18.4998,9500.0
2011-10-24 12:50:00,26.97,26.97,26.94,26.95,12300.0,18.4998,18.4998,18.4792,18.4861,12300.0
2011-10-24 12:55:00,26.94,26.95,26.93,26.94,17100.0,18.4792,18.4861,18.4724,18.4792,17100.0
2011-10-24 13:00:00,26.95,26.95,26.9,26.9,28200.0,18.4861,18.4861,18.4518,18.4518,28200.0
2011-10-24 13:05:00,26.91,26.94,26.9,26.9,25900.0,18.4587,18.4792,18.4518,18.4518,25900.0
2011-10-24 13:10:00,26.9,26.91,26.9,26.9,18300.0,18.4518,18.4587,18.4518,18.4518,18300.0
2011-10-24 13:15:00,26.9,26.94,26.9,26.94,22600.0,18.4518,18.4792,18.4518,18.4792,22600.0
2011-10-24 13:20:00,26.94,26.95,26.93,26.94,10200.0,18.4792,18.4861,18.4724,18.4792,10200.0
2011-10-24 13:25:00,26.95,26.97,26.95,26.96,7900.0,18.4861,18.4998,18.4861,18.4929,7900.0
2011-10-24 13:30:00,26.96,26.97,26.95,26.96,22300.0,18.4929,18.4998,18.4861,18.4929,22300.0
2011-10-24 13:35:00,26.97,26.98,26.95,26.98,17800.0,18.4998,18.5067,18.4861,18.5067,17800.0
2011-10-24 13:40:00,26.98,26.98,26.97,26.97,7000.0,18.5067,18.5067,18.4998,18.4998,7000.0
2011-10-24 13:45:00,26.98,27.0,26.97,27.0,13400.0,18.5067,18.5204,18.4998,18.5204,13400.0
2011-10-24 13:50:00,26.99,27.0,26.99,27.0,13100.0,18.5135,18.5204,18.5135,18.5204,13100.0
2011-10-24 13:55:00,26.99,27.0,26.97,26.97,16200.0,18.5135,18.5204,18.4998,18.4998,16200.0
2011-10-24 14:00:00,26.98,27.01,26.97,27.0,24100.0,18.5067,18.5272,18.4998,18.5204,24100.0
2011-10-24 14:05:00,27.01,27.03,27.0,27.03,28000.0,18.5272,18.541,18.5204,18.541,28000.0
2011-10-24 14:10:00,27.03,27.04,27.02,27.03,30600.0,18.541,18.5478,18.5341,18.541,30600.0
2011-10-24 14:15:00,27.02,27.03,26.98,26.98,22200.0,18.5341,18.541,18.5067,18.5067,22200.0
2011-10-24 14:20:00,26.98,27.0,26.98,27.0,23800.0,18.5067,18.5204,18.5067,18.5204,23800.0
2011-10-24 14:25:00,27.0,27.02,26.99,27.01,37500.0,18.5204,18.5341,18.5135,18.5272,37500.0
2011-10-24 14:30:00,27.01,27.01,27.0,27.01,15200.0,18.5272,18.5272,18.5204,18.5272,15200.0
2011-10-24 14:35:00,27.01,27.01,27.0,27.0,19300.0,18.5272,18.5272,18.5204,18.5204,19300.0
2011-10-24 14:40:00,27.0,27.01,26.99,26.99,18900.0,18.5204,18.5272,18.5135,18.5135,18900.0
2011-10-24 14:45:00,26.99,27.0,26.99,27.0,10700.0,18.5135,18.5204,18.5135,18.5204,10700.0
2011-10-24 14:50:00,27.0,27.01,26.99,27.0,33000.0,18.5204,18.5272,18.5135,18.5204,33000.0
2011-10-24 14:55:00,27.0,27.0,26.98,26.98,54900.0,18.5204,18.5204,18.5067,18.5067,54900.0
2011-10-24 15:00:00,26.99,27.01,26.98,27.0,43200.0,18.5135,18.5272,18.5067,18.5204,43200.0
2011-10-24 15:05:00,27.0,27.0,26.97,26.98,44200.0,18.5204,18.5204,18.4998,18.5067,44200.0
2011-10-24 15:10:00,26.99,26.99,26.92,26.94,41300.0,18.5135,18.5135,18.4655,18.4792,41300.0
2011-10-24 15:15:00,26.94,26.96,26.9,26.94,60400.0,18.4792,18.4929,18.4518,18.4792,60400.0
2011-10-24 15:20:00,26.94,26.94,26.93,26.93,27400.0,18.4792,18.4792,18.4724,18.4724,27400.0
2011-10-24 15:25:00,26.93,26.94,26.91,26.91,39500.0,18.4724,18.4792,18.4587,18.4587,39500.0
2011-10-24 15:30:00,26.91,26.92,26.9,26.91,33900.0,18.4587,18.4655,18.4518,18.4587,33900.0
2011-10-24 15:35:00,26.91,26.96,26.91,26.96,51200.0,18.4587,18.4929,18.4587,18.4929,51200.0
2011-10-24 15:40:00,26.95,26.98,26.95,26.96,74600.0,18.4861,18.5067,18.4861,18.4929,74600.0
2011-10-24 15:45:00,26.96,26.97,26.93,26.94,55400.0,18.4929,18.4998,18.4724,18.4792,55400.0
2011-10-24 15:50:00,26.94,26.95,26.91,26.94,68400.0,18.4792,18.4861,18.4587,18.4792,68400.0
2011-10-24 15:55:00,26.94,26.98,26.92,26.98,243100.0,18.4792,18.5067,18.4655,18.5067,243100.0
2011-10-25 09:30:00,26.88,26.95,26.88,26.89,62800.0,18.4381,18.4861,18.4381,18.4449,62800.0
2011-10-25 09:35:00,26.89,26.9,26.71,26.75,63700.0,18.4449,18.4518,18.3215,18.3489,63700.0
2011-10-25 09:40:00,26.76,26.81,26.72,26.72,37700.0,18.3558,18.3901,18.3283,18.3283,37700.0
2011-10-25 09:45:00,26.72,26.86,26.7,26.84,123000.0,18.3283,18.4244,18.3146,18.4106,123000.0
2011-10-25 09:50:00,26.84,26.9,26.83,26.89,68700.0,18.4106,18.4518,18.4038,18.4449,68700.0
2011-10-25 09:55:00,26.89,26.91,26.84,26.84,65600.0,18.4449,18.4587,18.4106,18.4106,65600.0
2011-10-25 10:00:00,26.86,26.88,26.75,26.83,111000.0,18.4244,18.4381,18.3489,18.4038,111000.0
2011-10-25 10:05:00,26.83,26.86,26.76,26.79,55400.0,18.4038,18.4244,18.3558,18.3763,55400.0
2011-10-25 10:10:00,26.8,26.89,26.8,26.88,41500.0,18.3832,18.4449,18.3832,18.4381,41500.0
2011-10-25 10:15:00,26.87,26.95,26.85,26.94,28500.0,18.4312,18.4861,18.4175,18.4792,28500.0
2011-10-25 10:20:00,26.94,26.96,26.89,26.91,31600.0,18.4792,18.4929,18.4449,18.4587,31600.0
2011-10-25 10:25:00,26.9,26.96,26.9,26.95,31600.0,18.4518,18.4929,18.4518,18.4861,31600.0
2011-10-25 10:30:00,26.94,26.96,26.91,26.91,87200.0,18.4792,18.4929,18.4587,18.4587,87200.0
2011-10-25 10:35:00,26.91,26.95,26.88,26.94,28100.0,18.4587,18.4861,18.4381,18.4792,28100.0
2011-10-25 10:40:00,26.95,26.95,26.87,26.88,20700.0,18.4861,18.4861,18.4312,18.4381,20700.0
2011-10-25 10:45:00,26.88,26.88,26.83,26.83,28200.0,18.4381,18.4381,18.4038,18.4038,28200.0
2011-10-25 10:50:00,26.84,26.88,26.79,26.87,59800.0,18.4106,18.4381,18.3763,18.4312,59800.0
2011-10-25 10:55:00,26.87,26.95,26.86,26.92,42700.0,18.4312,18.4861,18.4244,18.4655,42700.0
2011-10-25 11:00:00,26.92,26.95,26.91,26.91,35800.0,18.4655,18.4861,18.4587,18.4587,35800.0
2011-10-25 11:05:00,26.9,26.9,26.85,26.88,38700.0,18.4518,18.4518,18.4175,18.4381,38700.0
2011-10-25 11:10:00,26.88,26.88,26.83,26.86,20700.0,18.4381,18.4381,18.4038,18.4244,20700.0
2011-10-25 11:15:00,26.86,26.87,26.79,26.81,32800.0,18.4244,18.4312,18.3763,18.3901,32800.0
2011-10-25 11:20:00,26.8,26.82,26.79,26.8,31700.0,18.3832,18.3969,18.3763,18.3832,31700.0
2011-10-25 11:25:00,26.79,26.87,26.79,26.87,28100.0,18.3763,18.4312,18.3763,18.4312,28100.0
2011-10-25 11:30:00,26.87,26.94,26.86,26.9,28100.0,18.4312,18.4792,18.4244,18.4518,28100.0
2011-10-25 11:35:00,26.91,26.93,26.89,26.9,28700.0,18.4587,18.4724,18.4449,18.4518,28700.0
2011-10-25 11:40:00,26.9,26.93,26.89,26.91,53500.0,18.4518,18.4724,18.4449,18.4587,53500.0
2011-10-25 11:45:00,26.91,26.92,26.88,26.89,19100.0,18.4587,18.4655,18.4381,18.4449,19100.0
2011-10-25 11:50:00,26.89,26.96,26.88,26.96,32100.0,18.4449,18.4929,18.4381,18.4929,32100.0
2011-10-25 11:55:00,26.96,26.96,26.94,26.96,10000.0,18.4929,18.4929,18.4792,18.4929,10000.0
2011-10-25 12:00:00,26.96,26.97,26.91,26.91,21700.0,18.4929,18.4998,18.4587,18.4587,21700.0
2011-10-25 12:05:00,26.92,26.97,26.9,26.97,44700.0,18.4655,18.4998,18.4518,18.4998,44700.0
2011-10-25 12:10:00,26.96,26.98,26.96,26.98,8600.0,18.4929,18.5067,18.4929,18.5067,8600.0
2011-10-25 12:15:00,26.98,26.98,26.96,26.97,14200.0,18.5067,18.5067,18.4929,18.4998,14200.0
2011-10-25 12:20:00,26.97,26.97,26.95,26.96,9800.0,18.4998,18.4998,18.4861,18.4929,9800.0
2011-10-25 12:25:00,26.95,26.99,26.95,26.98,24500.0,18.4861,18.5135,18.4861,18.5067,24500.0
2011-10-25 12:30:00,26.98,27.0,26.96,26.96,22200.0,18.5067,18.5204,18.4929,18.4929,22200.0
2011-10-25 12:35:00,26.96,26.97,26.96,26.97,8200.0,18.4929,18.4998,18.4929,18.4998,8200.0
2011-10-25 12:40:00,26.97,26.97,26.95,26.96,15100.0,18.4998,18.4998,18.4861,18.4929,15100.0
2011-10-25 12:45:00,26.96,26.97,26.94,26.95,30500.0,18.4929,18.4998,18.4792,18.4861,30500.0
2011-10-25 12:50:00,26.95,26.96,26.94,26.95,16500.0,18.4861,18.4929,18.4792,18.4861,16500.0
2011-10-25 12:55:00,26.96,26.96,26.94,26.94,27300.0,18.4929,18.4929,18.4792,18.4792,27300.0
2011-10-25 13:00:00,26.95,26.96,26.95,26.96,16200.0,18.4861,18.4929,18.4861,18.4929,16200.0
2011-10-25 13:05:00,26.96,26.99,26.95,26.95,26000.0,18.4929,18.5135,18.4861,18.4861,26000.0
2011-10-25 13:10:00,26.96,26.97,26.95,26.95,13100.0,18.4929,18.4998,18.4861,18.4861,13100.0
2011-10-25 13:15:00,26.95,26.96,26.94,26.96,7100.0,18.4861,18.4929,18.4792,18.4929,7100.0
2011-10-25 13:20:00,26.96,26.96,26.93,26.93,30000.0,18.4929,18.4929,18.4724,18.4724,30000.0
2011-10-25 13:25:00,26.93,26.95,26.91,26.94,35500.0,18.4724,18.4861,18.4587,18.4792,35500.0
2011-10-25 13:30:00,26.94,26.94,26.89,26.9,33400.0,18.4792,18.4792,18.4449,18.4518,33400.0
2011-10-25 13:35:00,26.89,26.9,26.87,26.88,32700.0,18.4449,18.4518,18.4312,18.4381,32700.0
2011-10-25 13:40:00,26.88,26.88,26.84,26.84,38800.0,18.4381,18.4381,18.4106,18.4106,38800.0
2011-10-25 13:45:00,26.84,26.86,26.84,26.86,34900.0,18.4106,18.4244,18.4106,18.4244,34900.0
2011-10-25 13:50:00,26.86,26.93,26.85,26.92,45600.0,18.4244,18.4724,18.4175,18.4655,45600.0
2011-10-25 13:55:00,26.92,26.94,26.91,26.92,23400.0,18.4655,18.4792,18.4587,18.4655,23400.0
2011-10-25 14:00:00,26.92,26.92,26.86,26.88,42800.0,18.4655,18.4655,18.4244,18.4381,42800.0
2011-10-25 14:05:00,26.88,26.89,26.87,26.89,37000.0,18.4381,18.4449,18.4312,18.4449,37000.0
2011-10-25 14:10:00,26.89,26.9,26.86,26.86,49900.0,18.4449,18.4518,18.4244,18.4244,49900.0
2011-10-25 14:15:00,26.86,26.9,26.86,26.9,38900.0,18.4244,18.4518,18.4244,18.4518,38900.0
2011-10-25 14:20:00,26.89,26.93,26.89,26.93,20100.0,18.4449,18.4724,18.4449,18.4724,20100.0
2011-10-25 14:25:00,26.93,26.93,26.9,26.9,17600.0,18.4724,18.4724,18.4518,18.4518,17600.0
2011-10-25 14:30:00,26.9,26.9,26.88,26.88,31000.0,18.4518,18.4518,18.4381,18.4381,31000.0
2011-10-25 14:35:00,26.89,26.9,26.88,26.89,21600.0,18.4449,18.4518,18.4381,18.4449,21600.0
2011-10-25 14:40:00,26.88,26.94,26.88,26.94,27900.0,18.4381,18.4792,18.4381,18.4792,27900.0
2011-10-25 14:45:00,26.95,26.96,26.95,26.95,12500.0,18.4861,18.4929,18.4861,18.4861,12500.0
2011-10-25 14:50:00,26.95,26.96,26.94,26.95,49400.0,18.4861,18.4929,18.4792,18.4861,49400.0
2011-10-25 14:55:00,26.94,26.96,26.94,26.96,19500.0,18.4792,18.4929,18.4792,18.4929,19500.0
2011-10-25 15:00:00,26.96,26.99,26.95,26.97,19400.0,18.4929,18.5135,18.4861,18.4998,19400.0
2011-10-25 15:05:00,26.97,26.98,26.95,26.96,22200.0,18.4998,18.5067,18.4861,18.4929,22200.0
2011-10-25 15:10:00,26.97,26.97,26.93,26.93,27200.0,18.4998,18.4998,18.4724,18.4724,27200.0
2011-10-25 15:15:00,26.94,26.94,26.92,26.92,28600.0,18.4792,18.4792,18.4655,18.4655,28600.0
2011-10-25 15:20:00,26.92,26.92,26.86,26.86,37100.0,18.4655,18.4655,18.4244,18.4244,37100.0
2011-10-25 15:25:00,26.86,26.86,26.81,26.82,61100.0,18.4244,18.4244,18.3901,18.3969,61100.0
2011-10-25 15:30:00,26.81,26.84,26.8,26.8,83100.0,18.3901,18.4106,18.3832,18.3832,83100.0
2011-10-25 15:35:00,26.8,26.81,26.76,26.76,53400.0,18.3832,18.3901,18.3558,18.3558,53400.0
2011-10-25 15:40:00,26.76,26.78,26.76,26.77,74200.0,18.3558,18.3695,18.3558,18.3626,74200.0
2011-10-25 15:45:00,26.77,26.78,26.72,26.73,119500.0,18.3626,18.3695,18.3283,18.3352,119500.0
2011-10-25 15:50:00,26.73,26.76,26.71,26.72,149300.0,18.3352,18.3558,18.3215,18.3283,149300.0
2011-10-25 15:55:00,26.73,26.74,26.7,26.74,265300.0,18.3352,18.342,18.3146,18.342,265300.0
2011-10-26 09:30:00,26.95,26.95,26.9,26.92,60500.0,18.4861,18.4861,18.4518,18.4655,60500.0
2011-10-26 09:35:00,26.92,26.93,26.84,26.85,18400.0,18.4655,18.4724,18.4106,18.4175,18400.0
2011-10-26 09:40:00,26.85,26.89,26.85,26.85,13200.0,18.4175,18.4449,18.4175,18.4175,13200.0
2011-10-26 09:45:00,26.85,26.87,26.83,26.84,24700.0,18.4175,18.4312,18.4038,18.4106,24700.0
2011-10-26 09:50:00,26.85,26.87,26.83,26.84,28600.0,18.4175,18.4312,18.4038,18.4106,28600.0
2011-10-26 09:55:00,26.84,26.84,26.79,26.81,18700.0,18.4106,18.4106,18.3763,18.3901,18700.0
2011-10-26 10:00:00,26.81,26.82,26.75,26.79,50000.0,18.3901,18.3969,18.3489,18.3763,50000.0
2011-10-26 10:05:00,26.78,26.79,26.73,26.74,22000.0,18.3695,18.3763,18.3352,18.342,22000.0
2011-10-26 10:10:00,26.73,26.74,26.72,26.74,22500.0,18.3352,18.342,18.3283,18.342,22500.0
2011-10-26 10:15:00,26.74,26.74,26.71,26.73,31200.0,18.342,18.342,18.3215,18.3352,31200.0
2011-10-26 10:20:00,26.73,26.74,26.68,26.68,112300.0,18.3352,18.342,18.3009,18.3009,112300.0
2011-10-26 10:25:00,26.68,26.69,26.67,26.68,38400.0,18.3009,18.3077,18.294,18.3009,38400.0
2011-10-26 10:30:00,26.67,26.68,26.63,26.64,25600.0,18.294,18.3009,18.2666,18.2734,25600.0
2011-10-26 10:35:00,26.64,26.67,26.63,26.65,83500.0,18.2734,18.294,18.2666,18.2803,83500.0
2011-10-26 10:40:00,26.64,26.64,26.59,26.61,18300.0,18.2734,18.2734,18.2392,18.2529,18300.0
2011-10-26 10:45:00,26.61,26.61,26.53,26.53,68300.0,18.2529,18.2529,18.198,18.198,68300.0
2011-10-26 10:50:00,26.52,26.53,26.5,26.52,43700.0,18.1911,18.198,18.1774,18.1911,43700.0
2011-10-26 10:55:00,26.51,26.56,26.48,26.56,41100.0,18.1843,18.2186,18.1637,18.2186,41100.0
2011-10-26 11:00:00,26.56,26.61,26.53,26.61,71600.0,18.2186,18.2529,18.198,18.2529,71600.0
2011-10-26 11:05:00,26.61,26.64,26.57,26.58,35900.0,18.2529,18.2734,18.2254,18.2323,35900.0
2011-10-26 11:10:00,26.57,26.6,26.57,26.6,12000.0,18.2254,18.246,18.2254,18.246,12000.0
2011-10-26 11:15:00,26.59,26.65,26.59,26.65,41200.0,18.2392,18.2803,18.2392,18.2803,41200.0
2011-10-26 11:20:00,26.64,26.64,26.61,26.61,20300.0,18.2734,18.2734,18.2529,18.2529,20300.0
2011-10-26 11:25:00,26.61,26.71,26.61,26.69,54000.0,18.2529,18.3215,18.2529,18.3077,54000.0
2011-10-26 11:30:00,26.7,26.71,26.67,26.69,41200.0,18.3146,18.3215,18.294,18.3077,41200.0
2011-10-26 11:35:00,26.69,26.7,26.67,26.67,14400.0,18.3077,18.3146,18.294,18.294,14400.0
2011-10-26 11:40:00,26.67,26.69,26.66,26.67,34700.0,18.294,18.3077,18.2872,18.294,34700.0
2011-10-26 11:45:00,26.68,26.68,26.64,26.64,18000.0,18.3009,18.3009,18.2734,18.2734,18000.0
2011-10-26 11:50:00,26.64,26.65,26.64,26.65,5300.0,18.2734,18.2803,18.2734,18.2803,5300.0
2011-10-26 11:55:00,26.64,26.65,26.64,26.64,5800.0,18.2734,18.2803,18.2734,18.2734,5800.0
2011-10-26 12:00:00,26.64,26.66,26.64,26.65,9000.0,18.2734,18.2872,18.2734,18.2803,9000.0
2011-10-26 12:05:00,26.65,26.66,26.64,26.64,10200.0,18.2803,18.2872,18.2734,18.2734,10200.0
2011-10-26 12:10:00,26.64,26.64,26.62,26.64,9800.0,18.2734,18.2734,18.2597,18.2734,9800.0
2011-10-26 12:15:00,26.64,26.65,26.63,26.64,10400.0,18.2734,18.2803,18.2666,18.2734,10400.0
2011-10-26 12:20:00,26.65,26.67,26.63,26.64,16000.0,18.2803,18.294,18.2666,18.2734,16000.0
2011-10-26 12:25:00,26.63,26.66,26.63,26.66,16400.0,18.2666,18.2872,18.2666,18.2872,16400.0
2011-10-26 12:30:00,26.65,26.66,26.63,26.65,14200.0,18.2803,18.2872,18.2666,18.2803,14200.0
2011-10-26 12:35:00,26.65,26.68,26.64,26.68,20200.0,18.2803,18.3009,18.2734,18.3009,20200.0
2011-10-26 12:40:00,26.69,26.69,26.65,26.65,11500.0,18.3077,18.3077,18.2803,18.2803,11500.0
2011-10-26 12:45:00,26.65,26.66,26.65,26.66,7300.0,18.2803,18.2872,18.2803,18.2872,7300.0
2011-10-26 12:50:00,26.65,26.67,26.65,26.67,22500.0,18.2803,18.294,18.2803,18.294,22500.0
2011-10-26 12:55:00,26.67,26.69,26.66,26.68,8300.0,18.294,18.3077,18.2872,18.3009,8300.0
2011-10-26 13:00:00,26.69,26.69,26.66,26.66,13400.0,18.3077,18.3077,18.2872,18.2872,13400.0
2011-10-26 13:05:00,26.66,26.67,26.65,26.65,8900.0,18.2872,18.294,18.2803,18.2803,8900.0
2011-10-26 13:10:00,26.65,26.65,26.63,26.64,6900.0,18.2803,18.2803,18.2666,18.2734,6900.0
2011-10-26 13:15:00,26.63,26.64,26.62,26.64,23500.0,18.2666,18.2734,18.2597,18.2734,23500.0
2011-10-26 13:20:00,26.63,26.67,26.63,26.67,44300.0,18.2666,18.294,18.2666,18.294,44300.0
2011-10-26 13:25:00,26.67,26.7,26.67,26.69,30600.0,18.294,18.3146,18.294,18.3077,30600.0
2011-10-26 13:30:00,26.7,26.8,26.69,26.79,36800.0,18.3146,18.3832,18.3077,18.3763,36800.0
2011-10-26 13:35:00,26.79,26.84,26.78,26.79,134300.0,18.3763,18.4106,18.3695,18.3763,134300.0
2011-10-26 13:40:00,26.78,26.8,26.77,26.77,32300.0,18.3695,18.3832,18.3626,18.3626,32300.0
2011-10-26 13:45:00,26.77,26.81,26.76,26.79,45800.0,18.3626,18.3901,18.3558,18.3763,45800.0
2011-10-26 13:50:00,26.79,26.87,26.75,26.8,83300.0,18.3763,18.4312,18.3489,18.3832,83300.0
2011-10-26 13:55:00,26.8,26.85,26.76,26.84,36400.0,18.3832,18.4175,18.3558,18.4106,36400.0
2011-10-26 14:00:00,26.83,26.89,26.83,26.87,31600.0,18.4038,18.4449,18.4038,18.4312,31600.0
2011-10-26 14:05:00,26.87,26.95,26.86,26.95,26900.0,18.4312,18.4861,18.4244,18.4861,26900.0
2011-10-26 14:10:00,26.95,26.95,26.87,26.88,30300.0,18.4861,18.4861,18.4312,18.4381,30300.0
2011-10-26 14:15:00,26.88,26.88,26.86,26.86,21200.0,18.4381,18.4381,18.4244,18.4244,21200.0
2011-10-26 14:20:00,26.86,26.86,26.82,26.85,30300.0,18.4244,18.4244,18.3969,18.4175,30300.0
2011-10-26 14:25:00,26.84,26.87,26.84,26.87,17600.0,18.4106,18.4312,18.4106,18.4312,17600.0
2011-10-26 14:30:00,26.86,26.92,26.84,26.91,32100.0,18.4244,18.4655,18.4106,18.4587,32100.0
2011-10-26 14:35:00,26.91,26.96,26.87,26.95,62200.0,18.4587,18.4929,18.4312,18.4861,62200.0
2011-10-26 14:40:00,26.95,26.95,26.89,26.9,49000.0,18.4861,18.4861,18.4449,18.4518,49000.0
2011-10-26 14:45:00,26.9,26.91,26.87,26.88,17000.0,18.4518,18.4587,18.4312,18.4381,17000.0
2011-10-26 14:50:00,26.88,26.88,26.81,26.82,34500.0,18.4381,18.4381,18.3901,18.3969,34500.0
2011-10-26 14:55:00,26.82,26.83,26.79,26.81,29100.0,18.3969,18.4038,18.3763,18.3901,29100.0
2011-10-26 15:00:00,26.82,26.86,26.81,26.84,28400.0,18.3969,18.4244,18.3901,18.4106,28400.0
2011-10-26 15:05:00,26.84,26.84,26.8,26.82,34200.0,18.4106,18.4106,18.3832,18.3969,34200.0
2011-10-26 15:10:00,26.82,26.88,26.8,26.88,35300.0,18.3969,18.4381,18.3832,18.4381,35300.0
2011-10-26 15:15:00,26.87,26.89,26.86,26.86,18200.0,18.4312,18.4449,18.4244,18.4244,18200.0
2011-10-26 15:20:00,26.87,26.88,26.8,26.8,55000.0,18.4312,18.4381,18.3832,18.3832,55000.0
2011-10-26 15:25:00,26.8,26.82,26.72,26.76,242700.0,18.3832,18.3969,18.3283,18.3558,242700.0
2011-10-26 15:30:00,26.77,26.86,26.77,26.85,51600.0,18.3626,18.4244,18.3626,18.4175,51600.0
2011-10-26 15:35:00,26.86,26.88,26.82,26.82,62900.0,18.4244,18.4381,18.3969,18.3969,62900.0
2011-10-26 15:40:00,26.82,26.87,26.82,26.86,90600.0,18.3969,18.4312,18.3969,18.4244,90600.0
2011-10-26 15:45:00,26.85,26.86,26.77,26.77,103200.0,18.4175,18.4244,18.3626,18.3626,103200.0
2011-10-26 15:50:00,26.77,26.8,26.77,26.8,60900.0,18.3626,18.3832,18.3626,18.3832,60900.0
2011-10-26 15:55:00,26.8,26.8,26.76,26.8,141600.0,18.3832,18.3832,18.3558,18.3832,141600.0
2011-10-27 09:30:00,27.24,27.29,27.02,27.06,153000.0,18.685,18.7193,18.5341,18.5615,153000.0
2011-10-27 09:35:00,27.07,27.12,26.96,26.98,51200.0,18.5684,18.6027,18.4929,18.5067,51200.0
2011-10-27 09:40:00,26.97,27.0,26.88,27.0,101500.0,18.4998,18.5204,18.4381,18.5204,101500.0
2011-10-27 09:45:00,27.0,27.01,26.98,27.01,61900.0,18.5204,18.5272,18.5067,18.5272,61900.0
2011-10-27 09:50:00,27.01,27.02,26.98,27.0,52000.0,18.5272,18.5341,18.5067,18.5204,52000.0
2011-10-27 09:55:00,27.0,27.02,26.97,27.01,39000.0,18.5204,18.5341,18.4998,18.5272,39000.0
2011-10-27 10:00:00,27.0,27.08,26.99,27.08,47300.0,18.5204,18.5753,18.5135,18.5753,47300.0
2011-10-27 10:05:00,27.08,27.12,27.07,27.1,60200.0,18.5753,18.6027,18.5684,18.589,60200.0
2011-10-27 10:10:00,27.1,27.19,27.1,27.19,55900.0,18.589,18.6507,18.589,18.6507,55900.0
2011-10-27 10:15:00,27.19,27.28,27.19,27.27,50100.0,18.6507,18.7124,18.6507,18.7056,50100.0
2011-10-27 10:20:00,27.27,27.27,27.19,27.22,50800.0,18.7056,18.7056,18.6507,18.6713,50800.0
2011-10-27 10:25:00,27.21,27.21,27.12,27.14,38000.0,18.6644,18.6644,18.6027,18.6164,38000.0
2011-10-27 10:30:00,27.13,27.21,27.13,27.21,36700.0,18.6096,18.6644,18.6096,18.6644,36700.0
2011-10-27 10:35:00,27.2,27.22,27.16,27.16,31900.0,18.6576,18.6713,18.6301,18.6301,31900.0
2011-10-27 10:40:00,27.16,27.22,27.16,27.22,29000.0,18.6301,18.6713,18.6301,18.6713,29000.0
2011-10-27 10:45:00,27.21,27.31,27.21,27.26,65300.0,18.6644,18.733,18.6644,18.6987,65300.0
2011-10-27 10:50:00,27.26,27.3,27.23,27.29,42000.0,18.6987,18.7262,18.6782,18.7193,42000.0
2011-10-27 10:55:00,27.29,27.36,27.29,27.33,59400.0,18.7193,18.7673,18.7193,18.7467,59400.0
2011-10-27 11:00:00,27.32,27.32,27.29,27.31,34600.0,18.7399,18.7399,18.7193,18.733,34600.0
2011-10-27 11:05:00,27.3,27.37,27.3,27.36,31100.0,18.7262,18.7742,18.7262,18.7673,31100.0
2011-10-27 11:10:00,27.36,27.41,27.36,27.41,48400.0,18.7673,18.8016,18.7673,18.8016,48400.0
2011-10-27 11:15:00,27.41,27.42,27.38,27.38,42700.0,18.8016,18.8085,18.781,18.781,42700.0
2011-10-27 11:20:00,27.38,27.38,27.35,27.37,17000.0,18.781,18.781,18.7605,18.7742,17000.0
2011-10-27 11:25:00,27.37,27.37,27.34,27.35,28800.0,18.7742,18.7742,18.7536,18.7605,28800.0
2011-10-27 11:30:00,27.36,27.39,27.33,27.36,39700.0,18.7673,18.7879,18.7467,18.7673,39700.0
2011-10-27 11:35:00,27.37,27.4,27.37,27.4,29100.0,18.7742,18.7948,18.7742,18.7948,29100.0
2011-10-27 11:40:00,27.4,27.4,27.38,27.39,15000.0,18.7948,18.7948,18.781,18.7879,15000.0
2011-10-27 11:45:00,27.39,27.39,27.38,27.39,13400.0,18.7879,18.7879,18.781,18.7879,13400.0
2011-10-27 11:50:00,27.39,27.4,27.38,27.4,49900.0,18.7879,18.7948,18.781,18.7948,49900.0
2011-10-27 11:55:00,27.4,27.47,27.39,27.47,52500.0,18.7948,18.8428,18.7879,18.8428,52500.0
2011-10-27 12:00:00,27.46,27.5,27.46,27.5,67500.0,18.8359,18.8634,18.8359,18.8634,67500.0
2011-10-27 12:05:00,27.5,27.52,27.49,27.51,65200.0,18.8634,18.8771,18.8565,18.8702,65200.0
2011-10-27 12:10:00,27.51,27.53,27.5,27.51,21200.0,18.8702,18.8839,18.8634,18.8702,21200.0
2011-10-27 12:15:00,27.51,27.59,27.51,27.58,47100.0,18.8702,18.9251,18.8702,18.9182,47100.0
2011-10-27 12:20:00,27.58,27.59,27.5,27.51,46300.0,18.9182,18.9251,18.8634,18.8702,46300.0
2011-10-27 12:25:00,27.51,27.53,27.5,27.53,24900.0,18.8702,18.8839,18.8634,18.8839,24900.0
2011-10-27 12:30:00,27.53,27.58,27.52,27.58,30500.0,18.8839,18.9182,18.8771,18.9182,30500.0
2011-10-27 12:35:00,27.58,27.59,27.55,27.56,33000.0,18.9182,18.9251,18.8977,18.9045,33000.0
2011-10-27 12:40:00,27.56,27.57,27.55,27.56,20400.0,18.9045,18.9114,18.8977,18.9045,20400.0
2011-10-27 12:45:00,27.56,27.58,27.55,27.56,32700.0,18.9045,18.9182,18.8977,18.9045,32700.0
2011-10-27 12:50:00,27.57,27.58,27.56,27.57,18100.0,18.9114,18.9182,18.9045,18.9114,18100.0
2011-10-27 12:55:00,27.58,27.59,27.57,27.59,21900.0,18.9182,18.9251,18.9114,18.9251,21900.0
2011-10-27 13:00:00,27.59,27.6,27.58,27.6,32100.0,18.9251,18.932,18.9182,18.932,32100.0
2011-10-27 13:05:00,27.59,27.62,27.59,27.59,55600.0,18.9251,18.9457,18.9251,18.9251,55600.0
2011-10-27 13:10:00,27.59,27.65,27.57,27.65,43000.0,18.9251,18.9662,18.9114,18.9662,43000.0
2011-10-27 13:15:00,27.65,27.65,27.61,27.61,37800.0,18.9662,18.9662,18.9388,18.9388,37800.0
2011-10-27 13:20:00,27.61,27.61,27.51,27.52,49500.0,18.9388,18.9388,18.8702,18.8771,49500.0
2011-10-27 13:25:00,27.51,27.53,27.48,27.49,59200.0,18.8702,18.8839,18.8496,18.8565,59200.0
2011-10-27 13:30:00,27.49,27.5,27.48,27.49,30600.0,18.8565,18.8634,18.8496,18.8565,30600.0
2011-10-27 13:35:00,27.48,27.52,27.48,27.52,42000.0,18.8496,18.8771,18.8496,18.8771,42000.0
2011-10-27 13:40:00,27.52,27.53,27.48,27.49,57800.0,18.8771,18.8839,18.8496,18.8565,57800.0
2011-10-27 13:45:00,27.49,27.49,27.47,27.48,33700.0,18.8565,18.8565,18.8428,18.8496,33700.0
2011-10-27 13:50:00,27.48,27.53,27.47,27.51,81600.0,18.8496,18.8839,18.8428,18.8702,81600.0
2011-10-27 13:55:00,27.5,27.53,27.5,27.51,35200.0,18.8634,18.8839,18.8634,18.8702,35200.0
2011-10-27 14:00:00,27.51,27.6,27.51,27.59,33900.0,18.8702,18.932,18.8702,18.9251,33900.0
2011-10-27 14:05:00,27.59,27.62,27.59,27.61,43900.0,18.9251,18.9457,18.9251,18.9388,43900.0
2011-10-27 14:10:00,27.61,27.62,27.6,27.62,31900.0,18.9388,18.9457,18.932,18.9457,31900.0
2011-10-27 14:15:00,27.62,27.62,27.59,27.6,31400.0,18.9457,18.9457,18.9251,18.932,31400.0
2011-10-27 14:20:00,27.6,27.62,27.57,27.62,56900.0,18.932,18.9457,18.9114,18.9457,56900.0
2011-10-27 14:25:00,27.62,27.65,27.6,27.65,28300.0,18.9457,18.9662,18.932,18.9662,28300.0
2011-10-27 14:30:00,27.64,27.65,27.6,27.62,48800.0,18.9594,18.9662,18.932,18.9457,48800.0
2011-10-27 14:35:00,27.62,27.64,27.6,27.64,30400.0,18.9457,18.9594,18.932,18.9594,30400.0
2011-10-27 14:40:00,27.64,27.68,27.64,27.68,70700.0,18.9594,18.9868,18.9594,18.9868,70700.0
2011-10-27 14:45:00,27.68,27.71,27.67,27.69,47900.0,18.9868,19.0074,18.98,18.9937,47900.0
2011-10-27 14:50:00,27.7,27.7,27.66,27.66,54300.0,19.0005,19.0005,18.9731,18.9731,54300.0
2011-10-27 14:55:00,27.66,27.7,27.64,27.67,65000.0,18.9731,19.0005,18.9594,18.98,65000.0
2011-10-27 15:00:00,27.67,27.7,27.66,27.69,52400.0,18.98,19.0005,18.9731,18.9937,52400.0
2011-10-27 15:05:00,27.69,27.72,27.68,27.71,60100.0,18.9937,19.0143,18.9868,19.0074,60100.0
2011-10-27 15:10:00,27.7,27.73,27.7,27.71,120000.0,19.0005,19.0211,19.0005,19.0074,120000.0
2011-10-27 15:15:00,27.7,27.75,27.69,27.75,109600.0,19.0005,19.0348,18.9937,19.0348,109600.0
2011-10-27 15:20:00,27.75,27.85,27.73,27.85,123000.0,19.0348,19.1034,19.0211,19.1034,123000.0
2011-10-27 15:25:00,27.84,27.88,27.84,27.85,113500.0,19.0966,19.124,19.0966,19.1034,113500.0
2011-10-27 15:30:00,27.85,27.85,27.81,27.81,98600.0,19.1034,19.1034,19.076,19.076,98600.0
2011-10-27 15:35:00,27.82,27.82,27.77,27.77,107100.0,19.0829,19.0829,19.0486,19.0486,107100.0
2011-10-27 15:40:00,27.78,27.8,27.74,27.75,130500.0,19.0554,19.0691,19.028,19.0348,130500.0
2011-10-27 15:45:00,27.74,27.75,27.62,27.63,186300.0,19.028,19.0348,18.9457,18.9525,186300.0
2011-10-27 15:50:00,27.64,27.65,27.56,27.56,149900.0,18.9594,18.9662,18.9045,18.9045,149900.0
2011-10-27 15:55:00,27.56,27.64,27.53,27.64,299600.0,18.9045,18.9594,18.8839,18.9594,299600.0
2011-10-28 09:30:00,27.73,27.85,27.71,27.78,80100.0,19.0211,19.1034,19.0074,19.0554,80100.0
2011-10-28 09:35:00,27.76,27.88,27.76,27.86,40200.0,19.0417,19.124,19.0417,19.1103,40200.0
2011-10-28 09:40:00,27.86,27.86,27.76,27.77,24500.0,19.1103,19.1103,19.0417,19.0486,24500.0
2011-10-28 09:45:00,27.76,27.77,27.66,27.7,50800.0,19.0417,19.0486,18.9731,19.0005,50800.0
2011-10-28 09:50:00,27.7,27.79,27.68,27.78,55600.0,19.0005,19.0623,18.9868,19.0554,55600.0
2011-10-28 09:55:00,27.78,27.8,27.71,27.74,28200.0,19.0554,19.0691,19.0074,19.028,28200.0
2011-10-28 10:00:00,27.75,27.77,27.73,27.73,22900.0,19.0348,19.0486,19.0211,19.0211,22900.0
2011-10-28 10:05:00,27.73,27.74,27.7,27.71,31300.0,19.0211,19.028,19.0005,19.0074,31300.0
2011-10-28 10:10:00,27.71,27.73,27.68,27.69,37600.0,19.0074,19.0211,18.9868,18.9937,37600.0
2011-10-28 10:15:00,27.68,27.7,27.67,27.69,24900.0,18.9868,19.0005,18.98,18.9937,24900.0
2011-10-28 10:20:00,27.69,27.72,27.67,27.68,32800.0,18.9937,19.0143,18.98,18.9868,32800.0
2011-10-28 10:25:00,27.67,27.69,27.67,27.67,66100.0,18.98,18.9937,18.98,18.98,66100.0
2011-10-28 10:30:00,27.67,27.68,27.65,27.68,32400.0,18.98,18.9868,18.9662,18.9868,32400.0
2011-10-28 10:35:00,27.68,27.71,27.66,27.7,63400.0,18.9868,19.0074,18.9731,19.0005,63400.0
2011-10-28 10:40:00,27.71,27.71,27.7,27.7,33900.0,19.0074,19.0074,19.0005,19.0005,33900.0
2011-10-28 10:45:00,27.71,27.71,27.69,27.71,65900.0,19.0074,19.0074,18.9937,19.0074,65900.0
2011-10-28 10:50:00,27.7,27.71,27.69,27.7,61600.0,19.0005,19.0074,18.9937,19.0005,61600.0
2011-10-28 10:55:00,27.71,27.71,27.7,27.7,23000.0,19.0074,19.0074,19.0005,19.0005,23000.0
2011-10-28 11:00:00,27.7,27.71,27.69,27.71,48800.0,19.0005,19.0074,18.9937,19.0074,48800.0
2011-10-28 11:05:00,27.7,27.75,27.67,27.74,54900.0,19.0005,19.0348,18.98,19.028,54900.0
2011-10-28 11:10:00,27.74,27.76,27.71,27.76,31600.0,19.028,19.0417,19.0074,19.0417,31600.0
2011-10-28 11:15:00,27.76,27.77,27.75,27.76,16600.0,19.0417,19.0486,19.0348,19.0417,16600.0
2011-10-28 11:20:00,27.76,27.79,27.75,27.76,45800.0,19.0417,19.0623,19.0348,19.0417,45800.0
2011-10-28 11:25:00,27.76,27.78,27.75,27.76,37500.0,19.0417,19.0554,19.0348,19.0417,37500.0
2011-10-28 11:30:00,27.76,27.79,27.72,27.79,49800.0,19.0417,19.0623,19.0143,19.0623,49800.0
2011-10-28 11:35:00,27.79,27.8,27.76,27.77,30400.0,19.0623,19.0691,19.0417,19.0486,30400.0
2011-10-28 11:40:00,27.77,27.79,27.77,27.79,16300.0,19.0486,19.0623,19.0486,19.0623,16300.0
2011-10-28 11:45:00,27.79,27.81,27.78,27.79,23300.0,19.0623,19.076,19.0554,19.0623,23300.0
2011-10-28 11:50:00,27.79,27.83,27.78,27.82,63400.0,19.0623,19.0897,19.0554,19.0829,63400.0
2011-10-28 11:55:00,27.82,27.84,27.81,27.82,25800.0,19.0829,19.0966,19.076,19.0829,25800.0
2011-10-28 12:00:00,27.81,27.87,27.8,27.86,111400.0,19.076,19.1172,19.0691,19.1103,111400.0
2011-10-28 12:05:00,27.85,27.86,27.84,27.85,30900.0,19.1034,19.1103,19.0966,19.1034,30900.0
2011-10-28 12:10:00,27.85,27.88,27.84,27.87,68700.0,19.1034,19.124,19.0966,19.1172,68700.0
2011-10-28 12:15:00,27.87,27.88,27.87,27.87,35200.0,19.1172,19.124,19.1172,19.1172,35200.0
2011-10-28 12:20:00,27.87,27.88,27.86,27.88,33200.0,19.1172,19.124,19.1103,19.124,33200.0
2011-10-28 12:25:00,27.88,27.88,27.84,27.87,55800.0,19.124,19.124,19.0966,19.1172,55800.0
2011-10-28 12:30:00,27.86,27.88,27.86,27.87,41500.0,19.1103,19.124,19.1103,19.1172,41500.0
2011-10-28 12:35:00,27.88,27.9,27.87,27.87,26900.0,19.124,19.1377,19.1172,19.1172,26900.0
2011-10-28 12:40:00,27.88,27.9,27.87,27.89,16700.0,19.124,19.1377,19.1172,19.1309,16700.0
2011-10-28 12:45:00,27.89,27.9,27.87,27.9,33500.0,19.1309,19.1377,19.1172,19.1377,33500.0
2011-10-28 12:50:00,27.89,27.92,27.89,27.92,35000.0,19.1309,19.1515,19.1309,19.1515,35000.0
2011-10-28 12:55:00,27.92,27.92,27.89,27.9,31100.0,19.1515,19.1515,19.1309,19.1377,31100.0
2011-10-28 13:00:00,27.9,27.91,27.9,27.91,16300.0,19.1377,19.1446,19.1377,19.1446,16300.0
2011-10-28 13:05:00,27.91,27.91,27.87,27.88,28600.0,19.1446,19.1446,19.1172,19.124,28600.0
2011-10-28 13:10:00,27.88,27.89,27.87,27.89,19600.0,19.124,19.1309,19.1172,19.1309,19600.0
2011-10-28 13:15:00,27.89,27.9,27.88,27.9,30500.0,19.1309,19.1377,19.124,19.1377,30500.0
2011-10-28 13:20:00,27.9,27.94,27.89,27.93,30200.0,19.1377,19.1652,19.1309,19.1583,30200.0
2011-10-28 13:25:00,27.94,27.95,27.94,27.95,20200.0,19.1652,19.172,19.1652,19.172,20200.0
2011-10-28 13:30:00,27.95,27.97,27.91,27.96,56200.0,19.172,19.1857,19.1446,19.1789,56200.0
2011-10-28 13:35:00,27.96,27.98,27.95,27.96,20000.0,19.1789,19.1926,19.172,19.1789,20000.0
2011-10-28 13:40:00,27.97,27.97,27.93,27.95,35900.0,19.1857,19.1857,19.1583,19.172,35900.0
2011-10-28 13:45:00,27.95,27.95,27.92,27.92,28300.0,19.172,19.172,19.1515,19.1515,28300.0
2011-10-28 13:50:00,27.93,27.93,27.92,27.93,13900.0,19.1583,19.1583,19.1515,19.1583,13900.0
2011-10-28 13:55:00,27.93,27.96,27.93,27.95,39800.0,19.1583,19.1789,19.1583,19.172,39800.0
2011-10-28 14:00:00,27.95,27.95,27.91,27.91,29600.0,19.172,19.172,19.1446,19.1446,29600.0
2011-10-28 14:05:00,27.92,27.92,27.86,27.89,40400.0,19.1515,19.1515,19.1103,19.1309,40400.0
2011-10-28 14:10:00,27.9,27.91,27.87,27.9,37800.0,19.1377,19.1446,19.1172,19.1377,37800.0
2011-10-28 14:15:00,27.9,27.92,27.88,27.92,43800.0,19.1377,19.1515,19.124,19.1515,43800.0
2011-10-28 14:20:00,27.92,27.98,27.92,27.97,40500.0,19.1515,19.1926,19.1515,19.1857,40500.0
2011-10-28 14:25:00,27.98,27.98,27.96,27.98,29200.0,19.1926,19.1926,19.1789,19.1926,29200.0
2011-10-28 14:30:00,27.97,28.0,27.97,27.99,53200.0,19.1857,19.2063,19.1857,19.1995,53200.0
2011-10-28 14:35:00,27.98,27.99,27.96,27.97,42600.0,19.1926,19.1995,19.1789,19.1857,42600.0
2011-10-28 14:40:00,27.97,27.99,27.96,27.98,48200.0,19.1857,19.1995,19.1789,19.1926,48200.0
2011-10-28 14:45:00,27.98,27.98,27.95,27.96,29500.0,19.1926,19.1926,19.172,19.1789,29500.0
2011-10-28 14:50:00,27.96,27.98,27.95,27.96,48300.0,19.1789,19.1926,19.172,19.1789,48300.0
2011-10-28 14:55:00,27.96,27.97,27.95,27.97,27800.0,19.1789,19.1857,19.172,19.1857,27800.0
2011-10-28 15:00:00,27.96,28.0,27.96,28.0,96600.0,19.1789,19.2063,19.1789,19.2063,96600.0
2011-10-28 15:05:00,28.0,28.0,27.98,27.98,54400.0,19.2063,19.2063,19.1926,19.1926,54400.0
2011-10-28 15:10:00,27.99,27.99,27.96,27.97,42600.0,19.1995,19.1995,19.1789,19.1857,42600.0
2011-10-28 15:15:00,27.96,27.97,27.94,27.94,53100.0,19.1789,19.1857,19.1652,19.1652,53100.0
2011-10-28 15:20:00,27.95,27.96,27.94,27.95,50600.0,19.172,19.1789,19.1652,19.172,50600.0
2011-10-28 15:25:00,27.96,27.96,27.95,27.95,51700.0,19.1789,19.1789,19.172,19.172,51700.0
2011-10-28 15:30:00,27.95,27.96,27.91,27.93,88900.0,19.172,19.1789,19.1446,19.1583,88900.0
2011-10-28 15:35:00,27.93,27.93,27.89,27.93,124600.0,19.1583,19.1583,19.1309,19.1583,124600.0
2011-10-28 15:40:00,27.93,27.97,27.93,27.97,65900.0,19.1583,19.1857,19.1583,19.1857,65900.0
2011-10-28 15:45:00,27.96,27.99,27.95,27.99,119300.0,19.1789,19.1995,19.172,19.1995,119300.0
2011-10-28 15:50:00,27.99,28.01,27.98,28.0,196100.0,19.1995,19.2132,19.1926,19.2063,196100.0
2011-10-28 15:55:00,28.01,28.01,27.93,27.94,454100.0,19.2132,19.2132,19.1583,19.1652,454100.0
2011-10-31 09:30:00,27.81,27.97,27.8,27.94,49400.0,19.076,19.1857,19.0691,19.1652,49400.0
2011-10-31 09:35:00,27.94,27.95,27.85,27.86,26600.0,19.1652,19.172,19.1034,19.1103,26600.0
2011-10-31 09:40:00,27.87,27.9,27.81,27.81,25000.0,19.1172,19.1377,19.076,19.076,25000.0
2011-10-31 09:45:00,27.81,27.87,27.8,27.83,34400.0,19.076,19.1172,19.0691,19.0897,34400.0
2011-10-31 09:50:00,27.82,27.82,27.78,27.82,20900.0,19.0829,19.0829,19.0554,19.0829,20900.0
2011-10-31 09:55:00,27.82,27.84,27.76,27.84,20400.0,19.0829,19.0966,19.0417,19.0966,20400.0
2011-10-31 10:00:00,27.84,27.84,27.77,27.77,57700.0,19.0966,19.0966,19.0486,19.0486,57700.0
2011-10-31 10:05:00,27.77,27.9,27.76,27.84,146700.0,19.0486,19.1377,19.0417,19.0966,146700.0
2011-10-31 10:10:00,27.84,27.9,27.83,27.9,39300.0,19.0966,19.1377,19.0897,19.1377,39300.0
2011-10-31 10:15:00,27.9,27.94,27.86,27.87,43000.0,19.1377,19.1652,19.1103,19.1172,43000.0
2011-10-31 10:20:00,27.87,27.87,27.81,27.81,17900.0,19.1172,19.1172,19.076,19.076,17900.0
2011-10-31 10:25:00,27.81,27.82,27.75,27.81,33000.0,19.076,19.0829,19.0348,19.076,33000.0
2011-10-31 10:30:00,27.8,27.85,27.8,27.81,25000.0,19.0691,19.1034,19.0691,19.076,25000.0
2011-10-31 10:35:00,27.81,27.85,27.78,27.85,12300.0,19.076,19.1034,19.0554,19.1034,12300.0
2011-10-31 10:40:00,27.85,27.86,27.77,27.78,29500.0,19.1034,19.1103,19.0486,19.0554,29500.0
2011-10-31 10:45:00,27.78,27.8,27.77,27.79,23400.0,19.0554,19.0691,19.0486,19.0623,23400.0
2011-10-31 10:50:00,27.79,27.82,27.79,27.8,26900.0,19.0623,19.0829,19.0623,19.0691,26900.0
2011-10-31 10:55:00,27.8,27.84,27.78,27.82,26300.0,19.0691,19.0966,19.0554,19.0829,26300.0
2011-10-31 11:00:00,27.82,27.87,27.8,27.84,41600.0,19.0829,19.1172,19.0691,19.0966,41600.0
2011-10-31 11:05:00,27.84,27.89,27.84,27.89,19500.0,19.0966,19.1309,19.0966,19.1309,19500.0
2011-10-31 11:10:00,27.89,27.9,27.89,27.89,11400.0,19.1309,19.1377,19.1309,19.1309,11400.0
2011-10-31 11:15:00,27.88,27.89,27.84,27.86,24600.0,19.124,19.1309,19.0966,19.1103,24600.0
2011-10-31 11:20:00,27.86,27.86,27.82,27.84,22400.0,19.1103,19.1103,19.0829,19.0966,22400.0
2011-10-31 11:25:00,27.85,27.9,27.85,27.88,36100.0,19.1034,19.1377,19.1034,19.124,36100.0
2011-10-31 11:30:00,27.88,27.91,27.87,27.91,16600.0,19.124,19.1446,19.1172,19.1446,16600.0
2011-10-31 11:35:00,27.92,27.92,27.89,27.89,13700.0,19.1515,19.1515,19.1309,19.1309,13700.0
2011-10-31 11:40:00,27.9,27.91,27.88,27.91,14100.0,19.1377,19.1446,19.124,19.1446,14100.0
2011-10-31 11:45:00,27.91,27.91,27.87,27.88,17500.0,19.1446,19.1446,19.1172,19.124,17500.0
2011-10-31 11:50:00,27.89,27.92,27.89,27.92,8400.0,19.1309,19.1515,19.1309,19.1515,8400.0
2011-10-31 11:55:00,27.92,27.92,27.88,27.89,25400.0,19.1515,19.1515,19.124,19.1309,25400.0
2011-10-31 12:00:00,27.89,27.91,27.88,27.89,19800.0,19.1309,19.1446,19.124,19.1309,19800.0
2011-10-31 12:05:00,27.89,27.92,27.87,27.89,27400.0,19.1309,19.1515,19.1172,19.1309,27400.0
2011-10-31 12:10:00,27.88,27.92,27.88,27.91,11400.0,19.124,19.1515,19.124,19.1446,11400.0
2011-10-31 12:15:00,27.91,27.91,27.84,27.84,26300.0,19.1446,19.1446,19.0966,19.0966,26300.0
2011-10-31 12:20:00,27.84,27.86,27.81,27.86,15200.0,19.0966,19.1103,19.076,19.1103,15200.0
2011-10-31 12:25:00,27.85,27.86,27.8,27.81,29100.0,19.1034,19.1103,19.0691,19.076,29100.0
2011-10-31 12:30:00,27.81,27.84,27.8,27.83,37900.0,19.076,19.0966,19.0691,19.0897,37900.0
2011-10-31 12:35:00,27.82,27.85,27.82,27.84,12800.0,19.0829,19.1034,19.0829,19.0966,12800.0
2011-10-31 12:40:00,27.84,27.85,27.82,27.85,16300.0,19.0966,19.1034,19.0829,19.1034,16300.0
2011-10-31 12:45:00,27.85,27.88,27.84,27.88,48200.0,19.1034,19.124,19.0966,19.124,48200.0
2011-10-31 12:50:00,27.88,27.9,27.87,27.9,13500.0,19.124,19.1377,19.1172,19.1377,13500.0
2011-10-31 12:55:00,27.9,27.92,27.89,27.89,50400.0,19.1377,19.1515,19.1309,19.1309,50400.0
2011-10-31 13:00:00,27.89,27.94,27.89,27.94,54400.0,19.1309,19.1652,19.1309,19.1652,54400.0
2011-10-31 13:05:00,27.93,27.94,27.92,27.93,13900.0,19.1583,19.1652,19.1515,19.1583,13900.0
2011-10-31 13:10:00,27.92,27.94,27.92,27.94,17600.0,19.1515,19.1652,19.1515,19.1652,17600.0
2011-10-31 13:15:00,27.93,27.96,27.92,27.94,18400.0,19.1583,19.1789,19.1515,19.1652,18400.0
2011-10-31 13:20:00,27.94,27.95,27.91,27.94,31600.0,19.1652,19.172,19.1446,19.1652,31600.0
2011-10-31 13:25:00,27.94,27.96,27.94,27.95,16500.0,19.1652,19.1789,19.1652,19.172,16500.0
2011-10-31 13:30:00,27.94,27.95,27.92,27.95,26000.0,19.1652,19.172,19.1515,19.172,26000.0
2011-10-31 13:35:00,27.95,27.96,27.94,27.95,41500.0,19.172,19.1789,19.1652,19.172,41500.0
2011-10-31 13:40:00,27.95,27.96,27.94,27.95,37700.0,19.172,19.1789,19.1652,19.172,37700.0
2011-10-31 13:45:00,27.95,27.96,27.93,27.94,30100.0,19.172,19.1789,19.1583,19.1652,30100.0
2011-10-31 13:50:00,27.94,27.95,27.92,27.92,23900.0,19.1652,19.172,19.1515,19.1515,23900.0
2011-10-31 13:55:00,27.92,27.93,27.89,27.9,40200.0,19.1515,19.1583,19.1309,19.1377,40200.0
2011-10-31 14:00:00,27.9,27.9,27.88,27.9,36400.0,19.1377,19.1377,19.124,19.1377,36400.0
2011-10-31 14:05:00,27.89,27.9,27.86,27.87,28900.0,19.1309,19.1377,19.1103,19.1172,28900.0
2011-10-31 14:10:00,27.87,27.87,27.86,27.87,13900.0,19.1172,19.1172,19.1103,19.1172,13900.0
2011-10-31 14:15:00,27.87,27.87,27.82,27.82,69400.0,19.1172,19.1172,19.0829,19.0829,69400.0
2011-10-31 14:20:00,27.83,27.86,27.82,27.85,28000.0,19.0897,19.1103,19.0829,19.1034,28000.0
2011-10-31 14:25:00,27.85,27.85,27.83,27.84,36900.0,19.1034,19.1034,19.0897,19.0966,36900.0
2011-10-31 14:30:00,27.85,27.85,27.82,27.84,23200.0,19.1034,19.1034,19.0829,19.0966,23200.0
2011-10-31 14:35:00,27.83,27.84,27.8,27.84,43000.0,19.0897,19.0966,19.0691,19.0966,43000.0
2011-10-31 14:40:00,27.83,27.86,27.83,27.86,16300.0,19.0897,19.1103,19.0897,19.1103,16300.0
2011-10-31 14:45:00,27.85,27.86,27.85,27.86,14800.0,19.1034,19.1103,19.1034,19.1103,14800.0
2011-10-31 14:50:00,27.86,27.88,27.86,27.87,38200.0,19.1103,19.124,19.1103,19.1172,38200.0
2011-10-31 14:55:00,27.87,27.89,27.86,27.86,28100.0,19.1172,19.1309,19.1103,19.1103,28100.0
2011-10-31 15:00:00,27.86,27.86,27.81,27.82,36400.0,19.1103,19.1103,19.076,19.0829,36400.0
2011-10-31 15:05:00,27.81,27.82,27.81,27.82,17200.0,19.076,19.0829,19.076,19.0829,17200.0
2011-10-31 15:10:00,27.82,27.83,27.8,27.81,54700.0,19.0829,19.0897,19.0691,19.076,54700.0
2011-10-31 15:15:00,27.8,27.84,27.79,27.79,98700.0,19.0691,19.0966,19.0623,19.0623,98700.0
2011-10-31 15:20:00,27.79,27.82,27.79,27.81,77400.0,19.0623,19.0829,19.0623,19.076,77400.0
2011-10-31 15:25:00,27.81,27.82,27.78,27.78,62000.0,19.076,19.0829,19.0554,19.0554,62000.0
2011-10-31 15:30:00,27.78,27.79,27.75,27.79,68700.0,19.0554,19.0623,19.0348,19.0623,68700.0
2011-10-31 15:35:00,27.79,27.8,27.77,27.79,35300.0,19.0623,19.0691,19.0486,19.0623,35300.0
2011-10-31 15:40:00,27.79,27.8,27.76,27.78,96100.0,19.0623,19.0691,19.0417,19.0554,96100.0
2011-10-31 15:45:00,27.78,27.79,27.73,27.77,156600.0,19.0554,19.0623,19.0211,19.0486,156600.0
2011-10-31 15:50:00,27.76,27.77,27.74,27.77,102500.0,19.0417,19.0486,19.028,19.0486,102500.0
2011-10-31 15:55:00,27.77,27.77,27.66,27.68,517500.0,19.0486,19.0486,18.9731,18.9868,517500.0
2011-11-01 09:30:00,27.22,27.26,27.13,27.23,64600.0,18.6713,18.6987,18.6096,18.6782,64600.0
2011-11-01 09:35:00,27.25,27.31,27.25,27.29,24700.0,18.6919,18.733,18.6919,18.7193,24700.0
2011-11-01 09:40:00,27.29,27.29,27.23,27.24,42800.0,18.7193,18.7193,18.6782,18.685,42800.0
2011-11-01 09:45:00,27.24,27.26,27.22,27.23,31100.0,18.685,18.6987,18.6713,18.6782,31100.0
2011-11-01 09:50:00,27.22,27.26,27.22,27.25,28900.0,18.6713,18.6987,18.6713,18.6919,28900.0
2011-11-01 09:55:00,27.25,27.26,27.2,27.21,22800.0,18.6919,18.6987,18.6576,18.6644,22800.0
2011-11-01 10:00:00,27.21,27.22,27.1,27.21,99200.0,18.6644,18.6713,18.589,18.6644,99200.0
2011-11-01 10:05:00,27.21,27.22,27.14,27.16,28500.0,18.6644,18.6713,18.6164,18.6301,28500.0
2011-11-01 10:10:00,27.16,27.24,27.15,27.24,21800.0,18.6301,18.685,18.6233,18.685,21800.0
2011-11-01 10:15:00,27.23,27.27,27.21,27.27,21800.0,18.6782,18.7056,18.6644,18.7056,21800.0
2011-11-01 10:20:00,27.26,27.27,27.19,27.22,37100.0,18.6987,18.7056,18.6507,18.6713,37100.0
2011-11-01 10:25:00,27.22,27.3,27.22,27.27,31000.0,18.6713,18.7262,18.6713,18.7056,31000.0
2011-11-01 10:30:00,27.27,27.28,27.24,27.28,26400.0,18.7056,18.7124,18.685,18.7124,26400.0
2011-11-01 10:35:00,27.28,27.28,27.22,27.23,23800.0,18.7124,18.7124,18.6713,18.6782,23800.0
2011-11-01 10:40:00,27.22,27.26,27.22,27.24,25700.0,18.6713,18.6987,18.6713,18.685,25700.0
2011-11-01 10:45:00,27.24,27.24,27.21,27.24,22100.0,18.685,18.685,18.6644,18.685,22100.0
2011-11-01 10:50:00,27.24,27.3,27.23,27.25,30400.0,18.685,18.7262,18.6782,18.6919,30400.0
2011-11-01 10:55:00,27.26,27.29,27.2,27.21,36900.0,18.6987,18.7193,18.6576,18.6644,36900.0
2011-11-01 11:00:00,27.21,27.23,27.18,27.19,18300.0,18.6644,18.6782,18.6439,18.6507,18300.0
2011-11-01 11:05:00,27.19,27.22,27.17,27.21,16300.0,18.6507,18.6713,18.637,18.6644,16300.0
2011-11-01 11:10:00,27.21,27.22,27.2,27.2,14200.0,18.6644,18.6713,18.6576,18.6576,14200.0
2011-11-01 11:15:00,27.21,27.29,27.2,27.29,22100.0,18.6644,18.7193,18.6576,18.7193,22100.0
2011-11-01 11:20:00,27.28,27.32,27.27,27.32,18100.0,18.7124,18.7399,18.7056,18.7399,18100.0
2011-11-01 11:25:00,27.31,27.32,27.27,27.27,22400.0,18.733,18.7399,18.7056,18.7056,22400.0
2011-11-01 11:30:00,27.26,27.29,27.2,27.2,22100.0,18.6987,18.7193,18.6576,18.6576,22100.0
2011-11-01 11:35:00,27.21,27.21,27.17,27.2,15900.0,18.6644,18.6644,18.637,18.6576,15900.0
2011-11-01 11:40:00,27.2,27.21,27.13,27.13,20100.0,18.6576,18.6644,18.6096,18.6096,20100.0
2011-11-01 11:45:00,27.14,27.16,27.08,27.1,21900.0,18.6164,18.6301,18.5753,18.589,21900.0
2011-11-01 11:50:00,27.1,27.1,27.06,27.09,27800.0,18.589,18.589,18.5615,18.5821,27800.0
2011-11-01 11:55:00,27.08,27.12,27.07,27.07,12200.0,18.5753,18.6027,18.5684,18.5684,12200.0
2011-11-01 12:00:00,27.07,27.07,27.03,27.05,17100.0,18.5684,18.5684,18.541,18.5547,17100.0
2011-11-01 12:05:00,27.05,27.14,27.05,27.14,22800.0,18.5547,18.6164,18.5547,18.6164,22800.0
2011-11-01 12:10:00,27.13,27.17,27.12,27.12,14200.0,18.6096,18.637,18.6027,18.6027,14200.0
2011-11-01 12:15:00,27.12,27.12,27.05,27.07,20900.0,18.6027,18.6027,18.5547,18.5684,20900.0
2011-11-01 12:20:00,27.07,27.1,27.06,27.1,18300.0,18.5684,18.589,18.5615,18.589,18300.0
2011-11-01 12:25:00,27.09,27.14,27.08,27.11,20600.0,18.5821,18.6164,18.5753,18.5958,20600.0
2011-11-01 12:30:00,27.1,27.15,27.08,27.15,25900.0,18.589,18.6233,18.5753,18.6233,25900.0
2011-11-01 12:35:00,27.14,27.17,27.12,27.13,27400.0,18.6164,18.637,18.6027,18.6096,27400.0
2011-11-01 12:40:00,27.13,27.14,27.08,27.09,36700.0,18.6096,18.6164,18.5753,18.5821,36700.0
2011-11-01 12:45:00,27.08,27.1,27.06,27.06,30900.0,18.5753,18.589,18.5615,18.5615,30900.0
2011-11-01 12:50:00,27.06,27.07,27.04,27.04,25700.0,18.5615,18.5684,18.5478,18.5478,25700.0
2011-11-01 12:55:00,27.04,27.06,27.03,27.05,13700.0,18.5478,18.5615,18.541,18.5547,13700.0
2011-11-01 13:00:00,27.04,27.06,27.02,27.05,20500.0,18.5478,18.5615,18.5341,18.5547,20500.0
2011-11-01 13:05:00,27.04,27.09,27.04,27.05,39500.0,18.5478,18.5821,18.5478,18.5547,39500.0
2011-11-01 13:10:00,27.05,27.08,27.05,27.08,31200.0,18.5547,18.5753,18.5547,18.5753,31200.0
2011-11-01 13:15:00,27.07,27.09,27.07,27.07,20100.0,18.5684,18.5821,18.5684,18.5684,20100.0
2011-11-01 13:20:00,27.07,27.08,27.05,27.07,39100.0,18.5684,18.5753,18.5547,18.5684,39100.0
2011-11-01 13:25:00,27.06,27.2,27.05,27.17,75600.0,18.5615,18.6576,18.5547,18.637,75600.0
2011-11-01 13:30:00,27.18,27.24,27.14,27.2,87500.0,18.6439,18.685,18.6164,18.6576,87500.0
2011-11-01 13:35:00,27.21,27.24,27.17,27.18,50000.0,18.6644,18.685,18.637,18.6439,50000.0
2011-11-01 13:40:00,27.19,27.26,27.18,27.25,31100.0,18.6507,18.6987,18.6439,18.6919,31100.0
2011-11-01 13:45:00,27.24,27.28,27.21,27.22,52700.0,18.685,18.7124,18.6644,18.6713,52700.0
2011-11-01 13:50:00,27.21,27.24,27.18,27.21,36400.0,18.6644,18.685,18.6439,18.6644,36400.0
2011-11-01 13:55:00,27.22,27.22,27.11,27.12,31200.0,18.6713,18.6713,18.5958,18.6027,31200.0
2011-11-01 14:00:00,27.12,27.18,27.1,27.16,48100.0,18.6027,18.6439,18.589,18.6301,48100.0
2011-11-01 14:05:00,27.16,27.22,27.15,27.21,43400.0,18.6301,18.6713,18.6233,18.6644,43400.0
2011-11-01 14:10:00,27.2,27.23,27.19,27.22,33600.0,18.6576,18.6782,18.6507,18.6713,33600.0
2011-11-01 14:15:00,27.23,27.24,27.16,27.18,37700.0,18.6782,18.685,18.6301,18.6439,37700.0
2011-11-01 14:20:00,27.19,27.24,27.18,27.24,38900.0,18.6507,18.685,18.6439,18.685,38900.0
2011-11-01 14:25:00,27.23,27.29,27.23,27.28,88900.0,18.6782,18.7193,18.6782,18.7124,88900.0
2011-11-01 14:30:00,27.28,27.29,27.25,27.25,49500.0,18.7124,18.7193,18.6919,18.6919,49500.0
2011-11-01 14:35:00,27.26,27.27,27.24,27.25,91900.0,18.6987,18.7056,18.685,18.6919,91900.0
2011-11-01 14:40:00,27.25,27.28,27.24,27.27,62000.0,18.6919,18.7124,18.685,18.7056,62000.0
2011-11-01 14:45:00,27.28,27.29,27.23,27.28,102000.0,18.7124,18.7193,18.6782,18.7124,102000.0
2011-11-01 14:50:00,27.29,27.3,27.25,27.28,92000.0,18.7193,18.7262,18.6919,18.7124,92000.0
2011-11-01 14:55:00,27.27,27.27,27.2,27.25,63300.0,18.7056,18.7056,18.6576,18.6919,63300.0
2011-11-01 15:00:00,27.24,27.26,27.22,27.24,125500.0,18.685,18.6987,18.6713,18.685,125500.0
2011-11-01 15:05:00,27.24,27.24,27.19,27.22,106600.0,18.685,18.685,18.6507,18.6713,106600.0
2011-11-01 15:10:00,27.21,27.26,27.2,27.26,194700.0,18.6644,18.6987,18.6576,18.6987,194700.0
2011-11-01 15:15:00,27.26,27.3,27.24,27.3,100700.0,18.6987,18.7262,18.685,18.7262,100700.0
2011-11-01 15:20:00,27.3,27.32,27.21,27.22,62900.0,18.7262,18.7399,18.6644,18.6713,62900.0
2011-11-01 15:25:00,27.21,27.25,27.21,27.25,40600.0,18.6644,18.6919,18.6644,18.6919,40600.0
2011-11-01 15:30:00,27.24,27.34,27.24,27.27,87100.0,18.685,18.7536,18.685,18.7056,87100.0
2011-11-01 15:35:00,27.26,27.31,27.26,27.31,92400.0,18.6987,18.733,18.6987,18.733,92400.0
2011-11-01 15:40:00,27.31,27.32,27.22,27.24,140800.0,18.733,18.7399,18.6713,18.685,140800.0
2011-11-01 15:45:00,27.23,27.24,27.16,27.21,301600.0,18.6782,18.685,18.6301,18.6644,301600.0
2011-11-01 15:50:00,27.21,27.22,27.19,27.2,316100.0,18.6644,18.6713,18.6507,18.6576,316100.0
2011-11-01 15:55:00,27.2,27.25,27.19,27.21,282100.0,18.6576,18.6919,18.6507,18.6644,282100.0
2011-11-02 09:30:00,27.45,27.8,27.42,27.49,45900.0,18.8291,19.0691,18.8085,18.8565,45900.0
2011-11-02 09:35:00,27.48,27.51,27.41,27.41,35200.0,18.8496,18.8702,18.8016,18.8016,35200.0
2011-11-02 09:40:00,27.42,27.48,27.38,27.48,56000.0,18.8085,18.8496,18.781,18.8496,56000.0
2011-11-02 09:45:00,27.49,27.5,27.37,27.4,67600.0,18.8565,18.8634,18.7742,18.7948,67600.0
2011-11-02 09:50:00,27.4,27.49,27.38,27.48,64200.0,18.7948,18.8565,18.781,18.8496,64200.0
2011-11-02 09:55:00,27.48,27.58,27.46,27.58,41900.0,18.8496,18.9182,18.8359,18.9182,41900.0
2011-11-02 10:00:00,27.59,27.6,27.47,27.47,50800.0,18.9251,18.932,18.8428,18.8428,50800.0
2011-11-02 10:05:00,27.47,27.51,27.47,27.51,32600.0,18.8428,18.8702,18.8428,18.8702,32600.0
2011-11-02 10:10:00,27.51,27.56,27.5,27.52,160900.0,18.8702,18.9045,18.8634,18.8771,160900.0
2011-11-02 10:15:00,27.53,27.58,27.53,27.56,37300.0,18.8839,18.9182,18.8839,18.9045,37300.0
2011-11-02 10:20:00,27.56,27.57,27.53,27.53,63900.0,18.9045,18.9114,18.8839,18.8839,63900.0
2011-11-02 10:25:00,27.53,27.54,27.46,27.46,23900.0,18.8839,18.8908,18.8359,18.8359,23900.0
2011-11-02 10:30:00,27.46,27.47,27.39,27.39,39300.0,18.8359,18.8428,18.7879,18.7879,39300.0
2011-11-02 10:35:00,27.4,27.44,27.39,27.43,16300.0,18.7948,18.8222,18.7879,18.8153,16300.0
2011-11-02 10:40:00,27.43,27.49,27.43,27.49,37800.0,18.8153,18.8565,18.8153,18.8565,37800.0
2011-11-02 10:45:00,27.5,27.54,27.49,27.54,29700.0,18.8634,18.8908,18.8565,18.8908,29700.0
2011-11-02 10:50:00,27.53,27.57,27.53,27.55,22800.0,18.8839,18.9114,18.8839,18.8977,22800.0
2011-11-02 10:55:00,27.55,27.56,27.52,27.53,29900.0,18.8977,18.9045,18.8771,18.8839,29900.0
2011-11-02 11:00:00,27.52,27.53,27.5,27.5,29000.0,18.8771,18.8839,18.8634,18.8634,29000.0
2011-11-02 11:05:00,27.5,27.56,27.5,27.55,32800.0,18.8634,18.9045,18.8634,18.8977,32800.0
2011-11-02 11:10:00,27.55,27.55,27.5,27.5,22700.0,18.8977,18.8977,18.8634,18.8634,22700.0
2011-11-02 11:15:00,27.51,27.51,27.5,27.5,24600.0,18.8702,18.8702,18.8634,18.8634,24600.0
2011-11-02 11:20:00,27.5,27.53,27.48,27.53,24800.0,18.8634,18.8839,18.8496,18.8839,24800.0
2011-11-02 11:25:00,27.53,27.53,27.49,27.49,21100.0,18.8839,18.8839,18.8565,18.8565,21100.0
2011-11-02 11:30:00,27.5,27.53,27.49,27.52,33600.0,18.8634,18.8839,18.8565,18.8771,33600.0
2011-11-02 11:35:00,27.53,27.55,27.51,27.54,36200.0,18.8839,18.8977,18.8702,18.8908,36200.0
2011-11-02 11:40:00,27.54,27.56,27.53,27.55,25600.0,18.8908,18.9045,18.8839,18.8977,25600.0
2011-11-02 11:45:00,27.55,27.56,27.53,27.53,14000.0,18.8977,18.9045,18.8839,18.8839,14000.0
2011-11-02 11:50:00,27.54,27.54,27.5,27.51,21900.0,18.8908,18.8908,18.8634,18.8702,21900.0
2011-11-02 11:55:00,27.51,27.52,27.51,27.51,9100.0,18.8702,18.8771,18.8702,18.8702,9100.0
2011-11-02 12:00:00,27.51,27.52,27.5,27.52,24600.0,18.8702,18.8771,18.8634,18.8771,24600.0
2011-11-02 12:05:00,27.51,27.52,27.51,27.51,5800.0,18.8702,18.8771,18.8702,18.8702,5800.0
2011-11-02 12:10:00,27.51,27.52,27.5,27.5,11200.0,18.8702,18.8771,18.8634,18.8634,11200.0
2011-11-02 12:15:00,27.51,27.51,27.49,27.5,38300.0,18.8702,18.8702,18.8565,18.8634,38300.0
2011-11-02 12:20:00,27.49,27.52,27.49,27.51,15800.0,18.8565,18.8771,18.8565,18.8702,15800.0
2011-11-02 12:25:00,27.52,27.53,27.51,27.52,19500.0,18.8771,18.8839,18.8702,18.8771,19500.0
2011-11-02 12:30:00,27.54,27.55,27.51,27.52,28500.0,18.8908,18.8977,18.8702,18.8771,28500.0
2011-11-02 12:35:00,27.52,27.56,27.49,27.55,50800.0,18.8771,18.9045,18.8565,18.8977,50800.0
2011-11-02 12:40:00,27.55,27.59,27.51,27.51,55000.0,18.8977,18.9251,18.8702,18.8702,55000.0
2011-11-02 12:45:00,27.5,27.52,27.49,27.5,42400.0,18.8634,18.8771,18.8565,18.8634,42400.0
2011-11-02 12:50:00,27.5,27.51,27.5,27.51,21800.0,18.8634,18.8702,18.8634,18.8702,21800.0
2011-11-02 12:55:00,27.5,27.51,27.49,27.5,25800.0,18.8634,18.8702,18.8565,18.8634,25800.0
2011-11-02 13:00:00,27.5,27.51,27.45,27.48,120800.0,18.8634,18.8702,18.8291,18.8496,120800.0
2011-11-02 13:05:00,27.48,27.51,27.47,27.49,53000.0,18.8496,18.8702,18.8428,18.8565,53000.0
2011-11-02 13:10:00,27.49,27.5,27.47,27.48,34100.0,18.8565,18.8634,18.8428,18.8496,34100.0
2011-11-02 13:15:00,27.48,27.48,27.46,27.46,22600.0,18.8496,18.8496,18.8359,18.8359,22600.0
2011-11-02 13:20:00,27.46,27.46,27.43,27.45,64000.0,18.8359,18.8359,18.8153,18.8291,64000.0
2011-11-02 13:25:00,27.45,27.46,27.45,27.45,15100.0,18.8291,18.8359,18.8291,18.8291,15100.0
2011-11-02 13:30:00,27.46,27.49,27.45,27.46,43300.0,18.8359,18.8565,18.8291,18.8359,43300.0
2011-11-02 13:35:00,27.45,27.46,27.45,27.45,17200.0,18.8291,18.8359,18.8291,18.8291,17200.0
2011-11-02 13:40:00,27.45,27.46,27.45,27.45,42000.0,18.8291,18.8359,18.8291,18.8291,42000.0
2011-11-02 13:45:00,27.45,27.46,27.44,27.45,38200.0,18.8291,18.8359,18.8222,18.8291,38200.0
2011-11-02 13:50:00,27.45,27.45,27.42,27.43,29800.0,18.8291,18.8291,18.8085,18.8153,29800.0
2011-11-02 13:55:00,27.42,27.47,27.42,27.47,38600.0,18.8085,18.8428,18.8085,18.8428,38600.0
2011-11-02 14:00:00,27.47,27.49,27.44,27.49,64000.0,18.8428,18.8565,18.8222,18.8565,64000.0
2011-11-02 14:05:00,27.48,27.51,27.48,27.49,42700.0,18.8496,18.8702,18.8496,18.8565,42700.0
2011-11-02 14:10:00,27.49,27.49,27.46,27.47,42300.0,18.8565,18.8565,18.8359,18.8428,42300.0
2011-11-02 14:15:00,27.46,27.51,27.46,27.48,100200.0,18.8359,18.8702,18.8359,18.8496,100200.0
2011-11-02 14:20:00,27.47,27.52,27.47,27.47,37900.0,18.8428,18.8771,18.8428,18.8428,37900.0
2011-11-02 14:25:00,27.47,27.51,27.46,27.48,124000.0,18.8428,18.8702,18.8359,18.8496,124000.0
2011-11-02 14:30:00,27.47,27.54,27.46,27.54,53600.0,18.8428,18.8908,18.8359,18.8908,53600.0
2011-11-02 14:35:00,27.54,27.57,27.52,27.53,56500.0,18.8908,18.9114,18.8771,18.8839,56500.0
2011-11-02 14:40:00,27.53,27.55,27.53,27.53,27100.0,18.8839,18.8977,18.8839,18.8839,27100.0
2011-11-02 14:45:00,27.53,27.58,27.53,27.56,47200.0,18.8839,18.9182,18.8839,18.9045,47200.0
2011-11-02 14:50:00,27.57,27.57,27.52,27.52,46100.0,18.9114,18.9114,18.8771,18.8771,46100.0
2011-11-02 14:55:00,27.53,27.55,27.51,27.51,46800.0,18.8839,18.8977,18.8702,18.8702,46800.0
2011-11-02 15:00:00,27.52,27.53,27.48,27.51,41100.0,18.8771,18.8839,18.8496,18.8702,41100.0
2011-11-02 15:05:00,27.51,27.57,27.5,27.55,44800.0,18.8702,18.9114,18.8634,18.8977,44800.0
2011-11-02 15:10:00,27.55,27.56,27.53,27.54,33700.0,18.8977,18.9045,18.8839,18.8908,33700.0
2011-11-02 15:15:00,27.53,27.55,27.53,27.55,15200.0,18.8839,18.8977,18.8839,18.8977,15200.0
2011-11-02 15:20:00,27.54,27.55,27.53,27.54,42400.0,18.8908,18.8977,18.8839,18.8908,42400.0
2011-11-02 15:25:00,27.54,27.55,27.51,27.52,25500.0,18.8908,18.8977,18.8702,18.8771,25500.0
2011-11-02 15:30:00,27.52,27.52,27.48,27.48,125300.0,18.8771,18.8771,18.8496,18.8496,125300.0
2011-11-02 15:35:00,27.49,27.52,27.47,27.52,170400.0,18.8565,18.8771,18.8428,18.8771,170400.0
2011-11-02 15:40:00,27.52,27.56,27.49,27.51,94700.0,18.8771,18.9045,18.8565,18.8702,94700.0
2011-11-02 15:45:00,27.51,27.54,27.49,27.51,161300.0,18.8702,18.8908,18.8565,18.8702,161300.0
2011-11-02 15:50:00,27.51,27.54,27.49,27.53,255900.0,18.8702,18.8908,18.8565,18.8839,255900.0
2011-11-02 15:55:00,27.54,27.58,27.53,27.55,280400.0,18.8908,18.9182,18.8839,18.8977,280400.0
2011-11-03 09:30:00,27.8,27.88,27.73,27.82,48600.0,19.0691,19.124,19.0211,19.0829,48600.0
2011-11-03 09:35:00,27.81,27.85,27.8,27.83,36900.0,19.076,19.1034,19.0691,19.0897,36900.0
2011-11-03 09:40:00,27.84,27.86,27.67,27.67,66000.0,19.0966,19.1103,18.98,18.98,66000.0
2011-11-03 09:45:00,27.67,27.75,27.64,27.75,41800.0,18.98,19.0348,18.9594,19.0348,41800.0
2011-11-03 09:50:00,27.75,27.75,27.64,27.65,98500.0,19.0348,19.0348,18.9594,18.9662,98500.0
2011-11-03 09:55:00,27.65,27.72,27.62,27.71,88000.0,18.9662,19.0143,18.9457,19.0074,88000.0
2011-11-03 10:00:00,27.71,27.75,27.64,27.66,63500.0,19.0074,19.0348,18.9594,18.9731,63500.0
2011-11-03 10:05:00,27.66,27.74,27.65,27.71,64100.0,18.9731,19.028,18.9662,19.0074,64100.0
2011-11-03 10:10:00,27.71,27.72,27.65,27.69,48300.0,19.0074,19.0143,18.9662,18.9937,48300.0
2011-11-03 10:15:00,27.7,27.7,27.64,27.7,40100.0,19.0005,19.0005,18.9594,19.0005,40100.0
2011-11-03 10:20:00,27.69,27.7,27.66,27.69,31100.0,18.9937,19.0005,18.9731,18.9937,31100.0
2011-11-03 10:25:00,27.69,27.75,27.68,27.73,23700.0,18.9937,19.0348,18.9868,19.0211,23700.0
2011-11-03 10:30:00,27.73,27.75,27.71,27.74,31900.0,19.0211,19.0348,19.0074,19.028,31900.0
2011-11-03 10:35:00,27.74,27.75,27.68,27.69,18600.0,19.028,19.0348,18.9868,18.9937,18600.0
2011-11-03 10:40:00,27.7,27.79,27.7,27.74,44500.0,19.0005,19.0623,19.0005,19.028,44500.0
2011-11-03 10:45:00,27.75,27.8,27.75,27.78,34700.0,19.0348,19.0691,19.0348,19.0554,34700.0
2011-11-03 10:50:00,27.78,27.79,27.73,27.75,34900.0,19.0554,19.0623,19.0211,19.0348,34900.0
2011-11-03 10:55:00,27.75,27.78,27.75,27.76,48200.0,19.0348,19.0554,19.0348,19.0417,48200.0
2011-11-03 11:00:00,27.76,27.81,27.72,27.73,66500.0,19.0417,19.076,19.0143,19.0211,66500.0
2011-11-03 11:05:00,27.73,27.81,27.71,27.8,33700.0,19.0211,19.076,19.0074,19.0691,33700.0
2011-11-03 11:10:00,27.8,27.84,27.8,27.8,33900.0,19.0691,19.0966,19.0691,19.0691,33900.0
2011-11-03 11:15:00,27.79,27.79,27.71,27.76,39300.0,19.0623,19.0623,19.0074,19.0417,39300.0
2011-11-03 11:20:00,27.75,27.77,27.75,27.77,18900.0,19.0348,19.0486,19.0348,19.0486,18900.0
2011-11-03 11:25:00,27.77,27.8,27.76,27.79,30600.0,19.0486,19.0691,19.0417,19.0623,30600.0
2011-11-03 11:30:00,27.79,27.81,27.78,27.81,24800.0,19.0623,19.076,19.0554,19.076,24800.0
2011-11-03 11:35:00,27.82,27.82,27.79,27.8,24100.0,19.0829,19.0829,19.0623,19.0691,24100.0
2011-11-03 11:40:00,27.79,27.8,27.73,27.74,19900.0,19.0623,19.0691,19.0211,19.028,19900.0
2011-11-03 11:45:00,27.74,27.74,27.71,27.74,22400.0,19.028,19.028,19.0074,19.028,22400.0
2011-11-03 11:50:00,27.74,27.77,27.73,27.75,19000.0,19.028,19.0486,19.0211,19.0348,19000.0
2011-11-03 11:55:00,27.75,27.77,27.7,27.71,12900.0,19.0348,19.0486,19.0005,19.0074,12900.0
2011-11-03 12:00:00,27.7,27.72,27.7,27.71,19500.0,19.0005,19.0143,19.0005,19.0074,19500.0
2011-11-03 12:05:00,27.71,27.75,27.7,27.75,27700.0,19.0074,19.0348,19.0005,19.0348,27700.0
2011-11-03 12:10:00,27.75,27.76,27.7,27.7,20000.0,19.0348,19.0417,19.0005,19.0005,20000.0
2011-11-03 12:15:00,27.69,27.7,27.67,27.67,20900.0,18.9937,19.0005,18.98,18.98,20900.0
2011-11-03 12:20:00,27.67,27.69,27.65,27.68,15100.0,18.98,18.9937,18.9662,18.9868,15100.0
2011-11-03 12:25:00,27.68,27.74,27.68,27.73,30300.0,18.9868,19.028,18.9868,19.0211,30300.0
2011-11-03 12:30:00,27.72,27.73,27.7,27.7,16800.0,19.0143,19.0211,19.0005,19.0005,16800.0
2011-11-03 12:35:00,27.7,27.71,27.69,27.71,44200.0,19.0005,19.0074,18.9937,19.0074,44200.0
2011-11-03 12:40:00,27.71,27.72,27.69,27.71,16100.0,19.0074,19.0143,18.9937,19.0074,16100.0
2011-11-03 12:45:00,27.72,27.81,27.72,27.81,35700.0,19.0143,19.076,19.0143,19.076,35700.0
2011-11-03 12:50:00,27.8,27.83,27.8,27.83,27000.0,19.0691,19.0897,19.0691,19.0897,27000.0
2011-11-03 12:55:00,27.83,27.84,27.8,27.8,23500.0,19.0897,19.0966,19.0691,19.0691,23500.0
2011-11-03 13:00:00,27.8,27.8,27.79,27.8,14800.0,19.0691,19.0691,19.0623,19.0691,14800.0
2011-11-03 13:05:00,27.79,27.85,27.79,27.84,16600.0,19.0623,19.1034,19.0623,19.0966,16600.0
2011-11-03 13:10:00,27.84,27.85,27.81,27.81,43500.0,19.0966,19.1034,19.076,19.076,43500.0
2011-11-03 13:15:00,27.81,27.82,27.8,27.8,10000.0,19.076,19.0829,19.0691,19.0691,10000.0
2011-11-03 13:20:00,27.8,27.82,27.77,27.77,23700.0,19.0691,19.0829,19.0486,19.0486,23700.0
2011-11-03 13:25:00,27.78,27.79,27.75,27.75,33400.0,19.0554,19.0623,19.0348,19.0348,33400.0
2011-11-03 13:30:00,27.75,27.77,27.74,27.77,22100.0,19.0348,19.0486,19.028,19.0486,22100.0
2011-11-03 13:35:00,27.77,27.8,27.76,27.79,44900.0,19.0486,19.0691,19.0417,19.0623,44900.0
2011-11-03 13:40:00,27.79,27.82,27.79,27.82,23100.0,19.0623,19.0829,19.0623,19.0829,23100.0
2011-11-03 13:45:00,27.83,27.84,27.8,27.84,42300.0,19.0897,19.0966,19.0691,19.0966,42300.0
2011-11-03 13:50:00,27.84,27.85,27.82,27.83,19800.0,19.0966,19.1034,19.0829,19.0897,19800.0
2011-11-03 13:55:00,27.84,27.85,27.81,27.82,27700.0,19.0966,19.1034,19.076,19.0829,27700.0
2011-11-03 14:00:00,27.83,27.85,27.82,27.85,39000.0,19.0897,19.1034,19.0829,19.1034,39000.0
2011-11-03 14:05:00,27.85,27.86,27.85,27.85,35000.0,19.1034,19.1103,19.1034,19.1034,35000.0
2011-11-03 14:10:00,27.85,27.86,27.8,27.8,39600.0,19.1034,19.1103,19.0691,19.0691,39600.0
2011-11-03 14:15:00,27.8,27.82,27.79,27.8,41500.0,19.0691,19.0829,19.0623,19.0691,41500.0
2011-11-03 14:20:00,27.8,27.8,27.74,27.76,30400.0,19.0691,19.0691,19.028,19.0417,30400.0
2011-11-03 14:25:00,27.75,27.76,27.74,27.75,36900.0,19.0348,19.0417,19.028,19.0348,36900.0
2011-11-03 14:30:00,27.76,27.8,27.75,27.77,24600.0,19.0417,19.0691,19.0348,19.0486,24600.0
2011-11-03 14:35:00,27.78,27.8,27.76,27.79,28200.0,19.0554,19.0691,19.0417,19.0623,28200.0
2011-11-03 14:40:00,27.79,27.81,27.78,27.79,16600.0,19.0623,19.076,19.0554,19.0623,16600.0
2011-11-03 14:45:00,27.79,27.79,27.77,27.78,20100.0,19.0623,19.0623,19.0486,19.0554,20100.0
2011-11-03 14:50:00,27.78,27.81,27.77,27.81,30900.0,19.0554,19.076,19.0486,19.076,30900.0
2011-11-03 14:55:00,27.81,27.85,27.81,27.84,31800.0,19.076,19.1034,19.076,19.0966,31800.0
2011-11-03 15:00:00,27.84,27.86,27.83,27.85,40000.0,19.0966,19.1103,19.0897,19.1034,40000.0
2011-11-03 15:05:00,27.85,27.86,27.82,27.85,44200.0,19.1034,19.1103,19.0829,19.1034,44200.0
2011-11-03 15:10:00,27.85,27.86,27.81,27.83,61600.0,19.1034,19.1103,19.076,19.0897,61600.0
2011-11-03 15:15:00,27.82,27.85,27.82,27.84,41200.0,19.0829,19.1034,19.0829,19.0966,41200.0
2011-11-03 15:20:00,27.84,27.86,27.82,27.86,30000.0,19.0966,19.1103,19.0829,19.1103,30000.0
2011-11-03 15:25:00,27.85,27.86,27.83,27.86,62500.0,19.1034,19.1103,19.0897,19.1103,62500.0
2011-11-03 15:30:00,27.86,27.88,27.84,27.85,127300.0,19.1103,19.124,19.0966,19.1034,127300.0
2011-11-03 15:35:00,27.85,27.85,27.83,27.85,42700.0,19.1034,19.1034,19.0897,19.1034,42700.0
2011-11-03 15:40:00,27.85,27.86,27.82,27.84,94200.0,19.1034,19.1103,19.0829,19.0966,94200.0
2011-11-03 15:45:00,27.84,27.85,27.8,27.84,442000.0,19.0966,19.1034,19.0691,19.0966,442000.0
2011-11-03 15:50:00,27.84,27.87,27.83,27.83,151500.0,19.0966,19.1172,19.0897,19.0897,151500.0
2011-11-03 15:55:00,27.83,27.87,27.82,27.84,298300.0,19.0897,19.1172,19.0829,19.0966,298300.0
2011-11-04 09:30:00,27.73,27.73,27.61,27.62,37500.0,19.0211,19.0211,18.9388,18.9457,37500.0
2011-11-04 09:35:00,27.63,27.74,27.61,27.73,36800.0,18.9525,19.028,18.9388,19.0211,36800.0
2011-11-04 09:40:00,27.73,27.81,27.71,27.78,62100.0,19.0211,19.076,19.0074,19.0554,62100.0
2011-11-04 09:45:00,27.78,27.85,27.77,27.83,54000.0,19.0554,19.1034,19.0486,19.0897,54000.0
2011-11-04 09:50:00,27.83,27.85,27.8,27.8,31800.0,19.0897,19.1034,19.0691,19.0691,31800.0
2011-11-04 09:55:00,27.8,27.81,27.67,27.69,52700.0,19.0691,19.076,18.98,18.9937,52700.0
2011-11-04 10:00:00,27.68,27.71,27.67,27.7,77600.0,18.9868,19.0074,18.98,19.0005,77600.0
2011-11-04 10:05:00,27.7,27.76,27.7,27.73,37600.0,19.0005,19.0417,19.0005,19.0211,37600.0
2011-11-04 10:10:00,27.73,27.77,27.68,27.69,41700.0,19.0211,19.0486,18.9868,18.9937,41700.0
2011-11-04 10:15:00,27.68,27.7,27.64,27.65,84100.0,18.9868,19.0005,18.9594,18.9662,84100.0
2011-11-04 10:20:00,27.66,27.66,27.6,27.61,96500.0,18.9731,18.9731,18.932,18.9388,96500.0
2011-11-04 10:25:00,27.61,27.65,27.58,27.59,79700.0,18.9388,18.9662,18.9182,18.9251,79700.0
2011-11-04 10:30:00,27.58,27.6,27.55,27.55,217800.0,18.9182,18.932,18.8977,18.8977,217800.0
2011-11-04 10:35:00,27.55,27.58,27.53,27.53,90900.0,18.8977,18.9182,18.8839,18.8839,90900.0
2011-11-04 10:40:00,27.54,27.56,27.52,27.56,107300.0,18.8908,18.9045,18.8771,18.9045,107300.0
2011-11-04 10:45:00,27.56,27.57,27.52,27.52,49800.0,18.9045,18.9114,18.8771,18.8771,49800.0
2011-11-04 10:50:00,27.53,27.54,27.52,27.53,45100.0,18.8839,18.8908,18.8771,18.8839,45100.0
2011-11-04 10:55:00,27.53,27.56,27.49,27.51,157300.0,18.8839,18.9045,18.8565,18.8702,157300.0
2011-11-04 11:00:00,27.51,27.55,27.5,27.54,183200.0,18.8702,18.8977,18.8634,18.8908,183200.0
2011-11-04 11:05:00,27.54,27.54,27.51,27.53,99200.0,18.8908,18.8908,18.8702,18.8839,99200.0
2011-11-04 11:10:00,27.54,27.58,27.49,27.49,89400.0,18.8908,18.9182,18.8565,18.8565,89400.0
2011-11-04 11:15:00,27.5,27.5,27.45,27.49,64300.0,18.8634,18.8634,18.8291,18.8565,64300.0
2011-11-04 11:20:00,27.48,27.5,27.44,27.45,155400.0,18.8496,18.8634,18.8222,18.8291,155400.0
2011-11-04 11:25:00,27.45,27.51,27.44,27.51,52000.0,18.8291,18.8702,18.8222,18.8702,52000.0
2011-11-04 11:30:00,27.51,27.54,27.47,27.5,51300.0,18.8702,18.8908,18.8428,18.8634,51300.0
2011-11-04 11:35:00,27.5,27.53,27.45,27.53,71600.0,18.8634,18.8839,18.8291,18.8839,71600.0
2011-11-04 11:40:00,27.53,27.53,27.48,27.51,27900.0,18.8839,18.8839,18.8496,18.8702,27900.0
2011-11-04 11:45:00,27.51,27.55,27.48,27.51,43900.0,18.8702,18.8977,18.8496,18.8702,43900.0
2011-11-04 11:50:00,27.51,27.55,27.5,27.55,27100.0,18.8702,18.8977,18.8634,18.8977,27100.0
2011-11-04 11:55:00,27.55,27.64,27.54,27.6,35000.0,18.8977,18.9594,18.8908,18.932,35000.0
2011-11-04 12:00:00,27.6,27.63,27.59,27.6,32500.0,18.932,18.9525,18.9251,18.932,32500.0
2011-11-04 12:05:00,27.6,27.61,27.58,27.58,16600.0,18.932,18.9388,18.9182,18.9182,16600.0
2011-11-04 12:10:00,27.58,27.62,27.57,27.62,20100.0,18.9182,18.9457,18.9114,18.9457,20100.0
2011-11-04 12:15:00,27.62,27.64,27.61,27.64,9700.0,18.9457,18.9594,18.9388,18.9594,9700.0
2011-11-04 12:20:00,27.64,27.64,27.61,27.61,16200.0,18.9594,18.9594,18.9388,18.9388,16200.0
2011-11-04 12:25:00,27.61,27.62,27.6,27.61,14300.0,18.9388,18.9457,18.932,18.9388,14300.0
2011-11-04 12:30:00,27.61,27.61,27.58,27.59,29300.0,18.9388,18.9388,18.9182,18.9251,29300.0
2011-11-04 12:35:00,27.59,27.6,27.58,27.6,14900.0,18.9251,18.932,18.9182,18.932,14900.0
2011-11-04 12:40:00,27.6,27.61,27.58,27.58,18700.0,18.932,18.9388,18.9182,18.9182,18700.0
2011-11-04 12:45:00,27.57,27.61,27.57,27.61,17700.0,18.9114,18.9388,18.9114,18.9388,17700.0
2011-11-04 12:50:00,27.61,27.62,27.6,27.62,20600.0,18.9388,18.9457,18.932,18.9457,20600.0
2011-11-04 12:55:00,27.62,27.7,27.62,27.7,38700.0,18.9457,19.0005,18.9457,19.0005,38700.0
2011-11-04 13:00:00,27.69,27.7,27.65,27.66,37000.0,18.9937,19.0005,18.9662,18.9731,37000.0
2011-11-04 13:05:00,27.65,27.68,27.65,27.68,17300.0,18.9662,18.9868,18.9662,18.9868,17300.0
2011-11-04 13:10:00,27.68,27.73,27.67,27.73,37500.0,18.9868,19.0211,18.98,19.0211,37500.0
2011-11-04 13:15:00,27.73,27.75,27.68,27.69,52900.0,19.0211,19.0348,18.9868,18.9937,52900.0
2011-11-04 13:20:00,27.69,27.73,27.69,27.71,66800.0,18.9937,19.0211,18.9937,19.0074,66800.0
2011-11-04 13:25:00,27.71,27.71,27.7,27.71,29500.0,19.0074,19.0074,19.0005,19.0074,29500.0
2011-11-04 13:30:00,27.7,27.71,27.69,27.69,17300.0,19.0005,19.0074,18.9937,18.9937,17300.0
2011-11-04 13:35:00,27.69,27.71,27.69,27.69,23200.0,18.9937,19.0074,18.9937,18.9937,23200.0
2011-11-04 13:40:00,27.7,27.74,27.69,27.74,20300.0,19.0005,19.028,18.9937,19.028,20300.0
2011-11-04 13:45:00,27.73,27.77,27.73,27.73,95800.0,19.0211,19.0486,19.0211,19.0211,95800.0
2011-11-04 13:50:00,27.74,27.77,27.74,27.76,43300.0,19.028,19.0486,19.028,19.0417,43300.0
2011-11-04 13:55:00,27.76,27.77,27.74,27.76,29800.0,19.0417,19.0486,19.028,19.0417,29800.0
2011-11-04 14:00:00,27.76,27.77,27.75,27.76,40500.0,19.0417,19.0486,19.0348,19.0417,40500.0
2011-11-04 14:05:00,27.76,27.79,27.75,27.77,37200.0,19.0417,19.0623,19.0348,19.0486,37200.0
2011-11-04 14:10:00,27.78,27.78,27.76,27.77,8400.0,19.0554,19.0554,19.0417,19.0486,8400.0
2011-11-04 14:15:00,27.77,27.81,27.76,27.8,40900.0,19.0486,19.076,19.0417,19.0691,40900.0
2011-11-04 14:20:00,27.81,27.84,27.78,27.8,124200.0,19.076,19.0966,19.0554,19.0691,124200.0
2011-11-04 14:25:00,27.78,27.8,27.76,27.79,27600.0,19.0554,19.0691,19.0417,19.0623,27600.0
2011-11-04 14:30:00,27.79,27.8,27.78,27.79,60400.0,19.0623,19.0691,19.0554,19.0623,60400.0
2011-11-04 14:35:00,27.78,27.79,27.74,27.74,26200.0,19.0554,19.0623,19.028,19.028,26200.0
2011-11-04 14:40:00,27.75,27.76,27.74,27.76,9900.0,19.0348,19.0417,19.028,19.0417,9900.0
2011-11-04 14:45:00,27.75,27.8,27.75,27.8,17400.0,19.0348,19.0691,19.0348,19.0691,17400.0
2011-11-04 14:50:00,27.8,27.8,27.79,27.8,21800.0,19.0691,19.0691,19.0623,19.0691,21800.0
2011-11-04 14:55:00,27.8,27.82,27.79,27.8,52600.0,19.0691,19.0829,19.0623,19.0691,52600.0
2011-11-04 15:00:00,27.8,27.8,27.79,27.79,23300.0,19.0691,19.0691,19.0623,19.0623,23300.0
2011-11-04 15:05:00,27.79,27.79,27.7,27.7,56800.0,19.0623,19.0623,19.0005,19.0005,56800.0
2011-11-04 15:10:00,27.7,27.71,27.69,27.69,25500.0,19.0005,19.0074,18.9937,18.9937,25500.0
2011-11-04 15:15:00,27.69,27.72,27.69,27.72,28100.0,18.9937,19.0143,18.9937,19.0143,28100.0
2011-11-04 15:20:00,27.72,27.72,27.69,27.71,165700.0,19.0143,19.0143,18.9937,19.0074,165700.0
2011-11-04 15:25:00,27.7,27.75,27.7,27.74,78800.0,19.0005,19.0348,19.0005,19.028,78800.0
2011-11-04 15:30:00,27.74,27.76,27.73,27.74,122100.0,19.028,19.0417,19.0211,19.028,122100.0
2011-11-04 15:35:00,27.74,27.77,27.74,27.75,96700.0,19.028,19.0486,19.028,19.0348,96700.0
2011-11-04 15:40:00,27.75,27.76,27.74,27.76,72500.0,19.0348,19.0417,19.028,19.0417,72500.0
2011-11-04 15:45:00,27.75,27.76,27.7,27.71,110700.0,19.0348,19.0417,19.0005,19.0074,110700.0
2011-11-04 15:50:00,27.71,27.73,27.69,27.73,314000.0,19.0074,19.0211,18.9937,19.0211,314000.0
2011-11-04 15:55:00,27.73,27.81,27.72,27.79,406100.0,19.0211,19.076,19.0143,19.0623,406100.0
2011-11-07 09:30:00,27.75,27.81,27.4,27.5,140200.0,19.0348,19.076,18.7948,18.8634,140200.0
2011-11-07 09:35:00,27.51,27.75,27.48,27.54,131200.0,18.8702,19.0348,18.8496,18.8908,131200.0
2011-11-07 09:40:00,27.53,27.7,27.53,27.62,110400.0,18.8839,19.0005,18.8839,18.9457,110400.0
2011-11-07 09:45:00,27.62,27.66,27.6,27.62,49400.0,18.9457,18.9731,18.932,18.9457,49400.0
2011-11-07 09:50:00,27.62,27.7,27.61,27.66,43300.0,18.9457,19.0005,18.9388,18.9731,43300.0
2011-11-07 09:55:00,27.66,27.66,27.51,27.53,70100.0,18.9731,18.9731,18.8702,18.8839,70100.0
2011-11-07 10:00:00,27.52,27.53,27.48,27.5,74300.0,18.8771,18.8839,18.8496,18.8634,74300.0
2011-11-07 10:05:00,27.5,27.62,27.49,27.62,121100.0,18.8634,18.9457,18.8565,18.9457,121100.0
2011-11-07 10:10:00,27.62,27.62,27.51,27.52,65700.0,18.9457,18.9457,18.8702,18.8771,65700.0
2011-11-07 10:15:00,27.52,27.6,27.52,27.52,57300.0,18.8771,18.932,18.8771,18.8771,57300.0
2011-11-07 10:20:00,27.53,27.55,27.51,27.53,45000.0,18.8839,18.8977,18.8702,18.8839,45000.0
2011-11-07 10:25:00,27.52,27.57,27.52,27.56,43600.0,18.8771,18.9114,18.8771,18.9045,43600.0
2011-11-07 10:30:00,27.55,27.55,27.44,27.44,166600.0,18.8977,18.8977,18.8222,18.8222,166600.0
2011-11-07 10:35:00,27.44,27.47,27.38,27.46,97400.0,18.8222,18.8428,18.781,18.8359,97400.0
2011-11-07 10:40:00,27.45,27.49,27.41,27.45,100900.0,18.8291,18.8565,18.8016,18.8291,100900.0
2011-11-07 10:45:00,27.44,27.45,27.32,27.33,38400.0,18.8222,18.8291,18.7399,18.7467,38400.0
2011-11-07 10:50:00,27.32,27.37,27.32,27.36,132400.0,18.7399,18.7742,18.7399,18.7673,132400.0
2011-11-07 10:55:00,27.35,27.36,27.29,27.31,109900.0,18.7605,18.7673,18.7193,18.733,109900.0
2011-11-07 11:00:00,27.3,27.34,27.28,27.34,60000.0,18.7262,18.7536,18.7124,18.7536,60000.0
2011-11-07 11:05:00,27.32,27.33,27.28,27.29,56000.0,18.7399,18.7467,18.7124,18.7193,56000.0
2011-11-07 11:10:00,27.3,27.31,27.25,27.26,73300.0,18.7262,18.733,18.6919,18.6987,73300.0
2011-11-07 11:15:00,27.27,27.29,27.25,27.27,51400.0,18.7056,18.7193,18.6919,18.7056,51400.0
2011-11-07 11:20:00,27.28,27.28,27.25,27.25,41300.0,18.7124,18.7124,18.6919,18.6919,41300.0
2011-11-07 11:25:00,27.26,27.29,27.24,27.27,106600.0,18.6987,18.7193,18.685,18.7056,106600.0
2011-11-07 11:30:00,27.27,27.35,27.27,27.34,64100.0,18.7056,18.7605,18.7056,18.7536,64100.0
2011-11-07 11:35:00,27.35,27.35,27.3,27.34,36700.0,18.7605,18.7605,18.7262,18.7536,36700.0
2011-11-07 11:40:00,27.35,27.42,27.35,27.42,49000.0,18.7605,18.8085,18.7605,18.8085,49000.0
2011-11-07 11:45:00,27.41,27.44,27.41,27.43,49000.0,18.8016,18.8222,18.8016,18.8153,49000.0
2011-11-07 11:50:00,27.43,27.45,27.42,27.44,55200.0,18.8153,18.8291,18.8085,18.8222,55200.0
2011-11-07 11:55:00,27.44,27.44,27.34,27.39,36300.0,18.8222,18.8222,18.7536,18.7879,36300.0
2011-11-07 12:00:00,27.39,27.42,27.39,27.41,22300.0,18.7879,18.8085,18.7879,18.8016,22300.0
2011-11-07 12:05:00,27.41,27.44,27.41,27.42,30900.0,18.8016,18.8222,18.8016,18.8085,30900.0
2011-11-07 12:10:00,27.43,27.43,27.39,27.39,43700.0,18.8153,18.8153,18.7879,18.7879,43700.0
2011-11-07 12:15:00,27.4,27.4,27.26,27.27,58800.0,18.7948,18.7948,18.6987,18.7056,58800.0
2011-11-07 12:20:00,27.27,27.32,27.26,27.32,37100.0,18.7056,18.7399,18.6987,18.7399,37100.0
2011-11-07 12:25:00,27.32,27.33,27.3,27.3,40300.0,18.7399,18.7467,18.7262,18.7262,40300.0
2011-11-07 12:30:00,27.3,27.3,27.26,27.28,61100.0,18.7262,18.7262,18.6987,18.7124,61100.0
2011-11-07 12:35:00,27.27,27.33,27.27,27.31,48900.0,18.7056,18.7467,18.7056,18.733,48900.0
2011-11-07 12:40:00,27.32,27.37,27.3,27.37,30600.0,18.7399,18.7742,18.7262,18.7742,30600.0
2011-11-07 12:45:00,27.37,27.38,27.36,27.37,12700.0,18.7742,18.781,18.7673,18.7742,12700.0
2011-11-07 12:50:00,27.37,27.4,27.37,27.39,25300.0,18.7742,18.7948,18.7742,18.7879,25300.0
2011-11-07 12:55:00,27.4,27.42,27.4,27.41,12900.0,18.7948,18.8085,18.7948,18.8016,12900.0
2011-11-07 13:00:00,27.42,27.43,27.41,27.41,32000.0,18.8085,18.8153,18.8016,18.8016,32000.0
2011-11-07 13:05:00,27.41,27.43,27.41,27.43,13300.0,18.8016,18.8153,18.8016,18.8153,13300.0
2011-11-07 13:10:00,27.43,27.46,27.42,27.44,67700.0,18.8153,18.8359,18.8085,18.8222,67700.0
2011-11-07 13:15:00,27.45,27.45,27.44,27.45,17700.0,18.8291,18.8291,18.8222,18.8291,17700.0
2011-11-07 13:20:00,27.44,27.46,27.41,27.42,41600.0,18.8222,18.8359,18.8016,18.8085,41600.0
2011-11-07 13:25:00,27.41,27.43,27.4,27.41,34200.0,18.8016,18.8153,18.7948,18.8016,34200.0
2011-11-07 13:30:00,27.42,27.43,27.41,27.43,20500.0,18.8085,18.8153,18.8016,18.8153,20500.0
2011-11-07 13:35:00,27.42,27.45,27.4,27.4,19900.0,18.8085,18.8291,18.7948,18.7948,19900.0
2011-11-07 13:40:00,27.4,27.41,27.39,27.41,18000.0,18.7948,18.8016,18.7879,18.8016,18000.0
2011-11-07 13:45:00,27.4,27.45,27.4,27.45,37100.0,18.7948,18.8291,18.7948,18.8291,37100.0
2011-11-07 13:50:00,27.45,27.5,27.45,27.5,31900.0,18.8291,18.8634,18.8291,18.8634,31900.0
2011-11-07 13:55:00,27.5,27.55,27.49,27.55,55700.0,18.8634,18.8977,18.8565,18.8977,55700.0
2011-11-07 14:00:00,27.55,27.56,27.5,27.55,50400.0,18.8977,18.9045,18.8634,18.8977,50400.0
2011-11-07 14:05:00,27.55,27.55,27.48,27.51,49300.0,18.8977,18.8977,18.8496,18.8702,49300.0
2011-11-07 14:10:00,27.51,27.53,27.51,27.52,44300.0,18.8702,18.8839,18.8702,18.8771,44300.0
2011-11-07 14:15:00,27.52,27.55,27.52,27.54,19000.0,18.8771,18.8977,18.8771,18.8908,19000.0
2011-11-07 14:20:00,27.54,27.59,27.51,27.52,35000.0,18.8908,18.9251,18.8702,18.8771,35000.0
2011-11-07 14:25:00,27.52,27.52,27.46,27.48,67400.0,18.8771,18.8771,18.8359,18.8496,67400.0
2011-11-07 14:30:00,27.48,27.54,27.46,27.53,47800.0,18.8496,18.8908,18.8359,18.8839,47800.0
2011-11-07 14:35:00,27.53,27.57,27.53,27.57,34700.0,18.8839,18.9114,18.8839,18.9114,34700.0
2011-11-07 14:40:00,27.56,27.6,27.53,27.6,36300.0,18.9045,18.932,18.8839,18.932,36300.0
2011-11-07 14:45:00,27.6,27.63,27.6,27.61,55000.0,18.932,18.9525,18.932,18.9388,55000.0
2011-11-07 14:50:00,27.61,27.65,27.57,27.62,62600.0,18.9388,18.9662,18.9114,18.9457,62600.0
2011-11-07 14:55:00,27.62,27.65,27.6,27.65,42300.0,18.9457,18.9662,18.932,18.9662,42300.0
2011-11-07 15:00:00,27.65,27.65,27.62,27.64,49400.0,18.9662,18.9662,18.9457,18.9594,49400.0
2011-11-07 15:05:00,27.65,27.67,27.64,27.64,45700.0,18.9662,18.98,18.9594,18.9594,45700.0
2011-11-07 15:10:00,27.64,27.67,27.63,27.65,64200.0,18.9594,18.98,18.9525,18.9662,64200.0
2011-11-07 15:15:00,27.66,27.69,27.64,27.64,79800.0,18.9731,18.9937,18.9594,18.9594,79800.0
2011-11-07 15:20:00,27.64,27.73,27.64,27.71,77100.0,18.9594,19.0211,18.9594,19.0074,77100.0
2011-11-07 15:25:00,27.71,27.78,27.7,27.76,135700.0,19.0074,19.0554,19.0005,19.0417,135700.0
2011-11-07 15:30:00,27.76,27.8,27.72,27.74,139000.0,19.0417,19.0691,19.0143,19.028,139000.0
2011-11-07 15:35:00,27.74,27.78,27.72,27.78,94900.0,19.028,19.0554,19.0143,19.0554,94900.0
2011-11-07 15:40:00,27.78,27.84,27.77,27.81,98100.0,19.0554,19.0966,19.0486,19.076,98100.0
2011-11-07 15:45:00,27.81,27.89,27.81,27.86,127500.0,19.076,19.1309,19.076,19.1103,127500.0
2011-11-07 15:50:00,27.86,27.9,27.83,27.87,207700.0,19.1103,19.1377,19.0897,19.1172,207700.0
2011-11-07 15:55:00,27.87,27.9,27.84,27.86,333400.0,19.1172,19.1377,19.0966,19.1103,333400.0
2011-11-08 09:30:00,27.81,27.87,27.77,27.82,89200.0,19.076,19.1172,19.0486,19.0829,89200.0
2011-11-08 09:35:00,27.82,27.9,27.8,27.81,51900.0,19.0829,19.1377,19.0691,19.076,51900.0
2011-11-08 09:40:00,27.8,27.81,27.77,27.8,57200.0,19.0691,19.076,19.0486,19.0691,57200.0
2011-11-08 09:45:00,27.81,27.81,27.76,27.77,57300.0,19.076,19.076,19.0417,19.0486,57300.0
2011-11-08 09:50:00,27.77,27.78,27.73,27.77,133100.0,19.0486,19.0554,19.0211,19.0486,133100.0
2011-11-08 09:55:00,27.77,27.83,27.77,27.77,69200.0,19.0486,19.0897,19.0486,19.0486,69200.0
2011-11-08 10:00:00,27.77,27.85,27.77,27.85,41800.0,19.0486,19.1034,19.0486,19.1034,41800.0
2011-11-08 10:05:00,27.85,27.88,27.84,27.88,48000.0,19.1034,19.124,19.0966,19.124,48000.0
2011-11-08 10:10:00,27.88,27.91,27.83,27.9,64400.0,19.124,19.1446,19.0897,19.1377,64400.0
2011-11-08 10:15:00,27.9,27.9,27.85,27.88,61000.0,19.1377,19.1377,19.1034,19.124,61000.0
2011-11-08 10:20:00,27.87,27.89,27.81,27.81,88000.0,19.1172,19.1309,19.076,19.076,88000.0
2011-11-08 10:25:00,27.81,27.91,27.8,27.85,203000.0,19.076,19.1446,19.0691,19.1034,203000.0
2011-11-08 10:30:00,27.85,27.89,27.79,27.83,195000.0,19.1034,19.1309,19.0623,19.0897,195000.0
2011-11-08 10:35:00,27.83,27.9,27.83,27.89,32200.0,19.0897,19.1377,19.0897,19.1309,32200.0
2011-11-08 10:40:00,27.88,27.88,27.86,27.86,40000.0,19.124,19.124,19.1103,19.1103,40000.0
2011-11-08 10:45:00,27.86,27.88,27.85,27.85,57600.0,19.1103,19.124,19.1034,19.1034,57600.0
2011-11-08 10:50:00,27.85,27.9,27.85,27.89,50200.0,19.1034,19.1377,19.1034,19.1309,50200.0
2011-11-08 10:55:00,27.89,27.97,27.89,27.97,75400.0,19.1309,19.1857,19.1309,19.1857,75400.0
2011-11-08 11:00:00,27.96,28.0,27.96,27.98,141300.0,19.1789,19.2063,19.1789,19.1926,141300.0
2011-11-08 11:05:00,27.98,27.98,27.88,27.9,66500.0,19.1926,19.1926,19.124,19.1377,66500.0
2011-11-08 11:10:00,27.91,27.94,27.9,27.91,42500.0,19.1446,19.1652,19.1377,19.1446,42500.0
2011-11-08 11:15:00,27.91,27.92,27.86,27.88,97400.0,19.1446,19.1515,19.1103,19.124,97400.0
2011-11-08 11:20:00,27.88,27.91,27.88,27.88,99600.0,19.124,19.1446,19.124,19.124,99600.0
2011-11-08 11:25:00,27.88,27.89,27.87,27.88,21100.0,19.124,19.1309,19.1172,19.124,21100.0
2011-11-08 11:30:00,27.88,27.88,27.83,27.84,153500.0,19.124,19.124,19.0897,19.0966,153500.0
2011-11-08 11:35:00,27.85,27.89,27.84,27.87,20500.0,19.1034,19.1309,19.0966,19.1172,20500.0
2011-11-08 11:40:00,27.87,27.92,27.84,27.9,43300.0,19.1172,19.1515,19.0966,19.1377,43300.0
2011-11-08 11:45:00,27.9,27.91,27.87,27.88,23700.0,19.1377,19.1446,19.1172,19.124,23700.0
2011-11-08 11:50:00,27.89,27.89,27.87,27.87,18200.0,19.1309,19.1309,19.1172,19.1172,18200.0
2011-11-08 11:55:00,27.87,27.89,27.86,27.89,36500.0,19.1172,19.1309,19.1103,19.1309,36500.0
2011-11-08 12:00:00,27.89,27.94,27.87,27.93,58200.0,19.1309,19.1652,19.1172,19.1583,58200.0
2011-11-08 12:05:00,27.93,27.94,27.88,27.88,19700.0,19.1583,19.1652,19.124,19.124,19700.0
2011-11-08 12:10:00,27.88,27.91,27.88,27.91,28800.0,19.124,19.1446,19.124,19.1446,28800.0
2011-11-08 12:15:00,27.91,27.91,27.89,27.9,26100.0,19.1446,19.1446,19.1309,19.1377,26100.0
2011-11-08 12:20:00,27.89,27.9,27.85,27.88,62400.0,19.1309,19.1377,19.1034,19.124,62400.0
2011-11-08 12:25:00,27.87,27.88,27.86,27.87,115600.0,19.1172,19.124,19.1103,19.1172,115600.0
2011-11-08 12:30:00,27.87,27.91,27.86,27.89,43200.0,19.1172,19.1446,19.1103,19.1309,43200.0
2011-11-08 12:35:00,27.89,27.92,27.89,27.91,73000.0,19.1309,19.1515,19.1309,19.1446,73000.0
2011-11-08 12:40:00,27.91,27.91,27.88,27.88,68400.0,19.1446,19.1446,19.124,19.124,68400.0
2011-11-08 12:45:00,27.88,27.88,27.86,27.87,21100.0,19.124,19.124,19.1103,19.1172,21100.0
2011-11-08 12:50:00,27.86,27.87,27.86,27.86,21300.0,19.1103,19.1172,19.1103,19.1103,21300.0
2011-11-08 12:55:00,27.86,27.87,27.86,27.87,7500.0,19.1103,19.1172,19.1103,19.1172,7500.0
2011-11-08 13:00:00,27.87,27.92,27.86,27.92,27500.0,19.1172,19.1515,19.1103,19.1515,27500.0
2011-11-08 13:05:00,27.92,27.92,27.91,27.92,17700.0,19.1515,19.1515,19.1446,19.1515,17700.0
2011-11-08 13:10:00,27.92,27.92,27.89,27.9,44600.0,19.1515,19.1515,19.1309,19.1377,44600.0
2011-11-08 13:15:00,27.9,27.96,27.89,27.96,55300.0,19.1377,19.1789,19.1309,19.1789,55300.0
2011-11-08 13:20:00,27.95,27.98,27.95,27.98,23400.0,19.172,19.1926,19.172,19.1926,23400.0
2011-11-08 13:25:00,27.98,28.0,27.97,27.99,36600.0,19.1926,19.2063,19.1857,19.1995,36600.0
2011-11-08 13:30:00,27.98,27.99,27.93,27.94,29800.0,19.1926,19.1995,19.1583,19.1652,29800.0
2011-11-08 13:35:00,27.94,27.97,27.92,27.97,67200.0,19.1652,19.1857,19.1515,19.1857,67200.0
2011-11-08 13:40:00,27.97,27.99,27.97,27.98,26900.0,19.1857,19.1995,19.1857,19.1926,26900.0
2011-11-08 13:45:00,27.99,28.1,27.96,28.09,161600.0,19.1995,19.2749,19.1789,19.2681,161600.0
2011-11-08 13:50:00,28.09,28.15,28.06,28.08,112800.0,19.2681,19.3092,19.2475,19.2612,112800.0
2011-11-08 13:55:00,28.08,28.12,28.07,28.08,58800.0,19.2612,19.2886,19.2543,19.2612,58800.0
2011-11-08 14:00:00,28.07,28.09,28.04,28.08,41500.0,19.2543,19.2681,19.2338,19.2612,41500.0
2011-11-08 14:05:00,28.08,28.09,28.0,28.04,45200.0,19.2612,19.2681,19.2063,19.2338,45200.0
2011-11-08 14:10:00,28.04,28.06,28.03,28.05,37000.0,19.2338,19.2475,19.2269,19.2406,37000.0
2011-11-08 14:15:00,28.05,28.05,28.01,28.01,124600.0,19.2406,19.2406,19.2132,19.2132,124600.0
2011-11-08 14:20:00,28.01,28.06,28.0,28.06,40400.0,19.2132,19.2475,19.2063,19.2475,40400.0
2011-11-08 14:25:00,28.07,28.14,28.07,28.14,36800.0,19.2543,19.3024,19.2543,19.3024,36800.0
2011-11-08 14:30:00,28.13,28.15,28.08,28.08,40700.0,19.2955,19.3092,19.2612,19.2612,40700.0
2011-11-08 14:35:00,28.08,28.09,28.07,28.07,21700.0,19.2612,19.2681,19.2543,19.2543,21700.0
2011-11-08 14:40:00,28.08,28.08,28.04,28.05,32300.0,19.2612,19.2612,19.2338,19.2406,32300.0
2011-11-08 14:45:00,28.06,28.06,28.03,28.03,20100.0,19.2475,19.2475,19.2269,19.2269,20100.0
2011-11-08 14:50:00,28.04,28.07,28.03,28.06,23500.0,19.2338,19.2543,19.2269,19.2475,23500.0
2011-11-08 14:55:00,28.07,28.09,28.04,28.08,39100.0,19.2543,19.2681,19.2338,19.2612,39100.0
2011-11-08 15:00:00,28.09,28.09,28.02,28.02,38100.0,19.2681,19.2681,19.22,19.22,38100.0
2011-11-08 15:05:00,28.03,28.04,28.01,28.03,28000.0,19.2269,19.2338,19.2132,19.2269,28000.0
2011-11-08 15:10:00,28.04,28.08,28.03,28.08,43800.0,19.2338,19.2612,19.2269,19.2612,43800.0
2011-11-08 15:15:00,28.08,28.09,28.04,28.05,88400.0,19.2612,19.2681,19.2338,19.2406,88400.0
2011-11-08 15:20:00,28.05,28.05,28.02,28.04,31800.0,19.2406,19.2406,19.22,19.2338,31800.0
2011-11-08 15:25:00,28.05,28.07,28.02,28.07,86300.0,19.2406,19.2543,19.22,19.2543,86300.0
2011-11-08 15:30:00,28.07,28.12,28.06,28.11,228600.0,19.2543,19.2886,19.2475,19.2818,228600.0
2011-11-08 15:35:00,28.11,28.12,28.07,28.11,187200.0,19.2818,19.2886,19.2543,19.2818,187200.0
2011-11-08 15:40:00,28.12,28.13,28.09,28.13,298700.0,19.2886,19.2955,19.2681,19.2955,298700.0
2011-11-08 15:45:00,28.13,28.17,28.11,28.15,158300.0,19.2955,19.3229,19.2818,19.3092,158300.0
2011-11-08 15:50:00,28.14,28.15,28.09,28.1,135400.0,19.3024,19.3092,19.2681,19.2749,135400.0
2011-11-08 15:55:00,28.1,28.11,28.08,28.11,313300.0,19.2749,19.2818,19.2612,19.2818,313300.0
2011-11-09 09:30:00,27.59,27.59,27.4,27.57,8200.0,18.9251,18.9251,18.7948,18.9114,8200.0
2011-11-09 09:35:00,27.56,27.65,27.52,27.61,99600.0,18.9045,18.9662,18.8771,18.9388,99600.0
2011-11-09 09:40:00,27.62,27.64,27.56,27.64,54200.0,18.9457,18.9594,18.9045,18.9594,54200.0
2011-11-09 09:45:00,27.64,27.65,27.52,27.54,126100.0,18.9594,18.9662,18.8771,18.8908,126100.0
2011-11-09 09:50:00,27.54,27.61,27.51,27.51,37200.0,18.8908,18.9388,18.8702,18.8702,37200.0
2011-11-09 09:55:00,27.51,27.58,27.46,27.57,70400.0,18.8702,18.9182,18.8359,18.9114,70400.0
2011-11-09 10:00:00,27.58,27.62,27.58,27.59,43900.0,18.9182,18.9457,18.9182,18.9251,43900.0
2011-11-09 10:05:00,27.6,27.64,27.55,27.56,50700.0,18.932,18.9594,18.8977,18.9045,50700.0
2011-11-09 10:10:00,27.56,27.7,27.55,27.65,93300.0,18.9045,19.0005,18.8977,18.9662,93300.0
2011-11-09 10:15:00,27.66,27.71,27.65,27.67,74000.0,18.9731,19.0074,18.9662,18.98,74000.0
2011-11-09 10:20:00,27.66,27.71,27.64,27.68,81000.0,18.9731,19.0074,18.9594,18.9868,81000.0
2011-11-09 10:25:00,27.67,27.67,27.56,27.57,31600.0,18.98,18.98,18.9045,18.9114,31600.0
2011-11-09 10:30:00,27.56,27.62,27.55,27.62,43800.0,18.9045,18.9457,18.8977,18.9457,43800.0
2011-11-09 10:35:00,27.62,27.63,27.58,27.61,41800.0,18.9457,18.9525,18.9182,18.9388,41800.0
2011-11-09 10:40:00,27.61,27.62,27.59,27.62,28300.0,18.9388,18.9457,18.9251,18.9457,28300.0
2011-11-09 10:45:00,27.62,27.71,27.61,27.7,36900.0,18.9457,19.0074,18.9388,19.0005,36900.0
2011-11-09 10:50:00,27.69,27.83,27.69,27.78,160700.0,18.9937,19.0897,18.9937,19.0554,160700.0
2011-11-09 10:55:00,27.78,27.79,27.76,27.77,22700.0,19.0554,19.0623,19.0417,19.0486,22700.0
2011-11-09 11:00:00,27.76,27.77,27.74,27.76,24400.0,19.0417,19.0486,19.028,19.0417,24400.0
2011-11-09 11:05:00,27.76,27.76,27.73,27.75,23100.0,19.0417,19.0417,19.0211,19.0348,23100.0
2011-11-09 11:10:00,27.74,27.75,27.73,27.75,17300.0,19.028,19.0348,19.0211,19.0348,17300.0
2011-11-09 11:15:00,27.73,27.75,27.72,27.73,37300.0,19.0211,19.0348,19.0143,19.0211,37300.0
2011-11-09 11:20:00,27.73,27.74,27.72,27.74,17900.0,19.0211,19.028,19.0143,19.028,17900.0
2011-11-09 11:25:00,27.74,27.74,27.68,27.7,24900.0,19.028,19.028,18.9868,19.0005,24900.0
2011-11-09 11:30:00,27.69,27.7,27.67,27.7,23600.0,18.9937,19.0005,18.98,19.0005,23600.0
2011-11-09 11:35:00,27.69,27.74,27.69,27.73,33200.0,18.9937,19.028,18.9937,19.0211,33200.0
2011-11-09 11:40:00,27.73,27.74,27.69,27.7,21500.0,19.0211,19.028,18.9937,19.0005,21500.0
2011-11-09 11:45:00,27.7,27.74,27.69,27.74,18800.0,19.0005,19.028,18.9937,19.028,18800.0
2011-11-09 11:50:00,27.73,27.75,27.72,27.74,21500.0,19.0211,19.0348,19.0143,19.028,21500.0
2011-11-09 11:55:00,27.75,27.75,27.72,27.72,23200.0,19.0348,19.0348,19.0143,19.0143,23200.0
2011-11-09 12:00:00,27.73,27.74,27.69,27.69,32100.0,19.0211,19.028,18.9937,18.9937,32100.0
2011-11-09 12:05:00,27.69,27.7,27.67,27.68,16000.0,18.9937,19.0005,18.98,18.9868,16000.0
2011-11-09 12:10:00,27.69,27.73,27.68,27.73,17900.0,18.9937,19.0211,18.9868,19.0211,17900.0
2011-11-09 12:15:00,27.73,27.74,27.71,27.73,16900.0,19.0211,19.028,19.0074,19.0211,16900.0
2011-11-09 12:20:00,27.73,27.76,27.72,27.73,26700.0,19.0211,19.0417,19.0143,19.0211,26700.0
2011-11-09 12:25:00,27.73,27.75,27.71,27.71,39700.0,19.0211,19.0348,19.0074,19.0074,39700.0
2011-11-09 12:30:00,27.72,27.73,27.71,27.71,12800.0,19.0143,19.0211,19.0074,19.0074,12800.0
2011-11-09 12:35:00,27.71,27.74,27.71,27.74,24400.0,19.0074,19.028,19.0074,19.028,24400.0
2011-11-09 12:40:00,27.73,27.74,27.71,27.73,32800.0,19.0211,19.028,19.0074,19.0211,32800.0
2011-11-09 12:45:00,27.73,27.73,27.7,27.72,21800.0,19.0211,19.0211,19.0005,19.0143,21800.0
2011-11-09 12:50:00,27.72,27.72,27.71,27.72,13300.0,19.0143,19.0143,19.0074,19.0143,13300.0
2011-11-09 12:55:00,27.72,27.75,27.71,27.75,22600.0,19.0143,19.0348,19.0074,19.0348,22600.0
2011-11-09 13:00:00,27.75,27.75,27.72,27.75,33800.0,19.0348,19.0348,19.0143,19.0348,33800.0
2011-11-09 13:05:00,27.75,27.77,27.74,27.76,25000.0,19.0348,19.0486,19.028,19.0417,25000.0
2011-11-09 13:10:00,27.75,27.75,27.71,27.73,17600.0,19.0348,19.0348,19.0074,19.0211,17600.0
2011-11-09 13:15:00,27.73,27.73,27.68,27.68,21300.0,19.0211,19.0211,18.9868,18.9868,21300.0
2011-11-09 13:20:00,27.68,27.7,27.66,27.66,35300.0,18.9868,19.0005,18.9731,18.9731,35300.0
2011-11-09 13:25:00,27.66,27.67,27.64,27.66,28500.0,18.9731,18.98,18.9594,18.9731,28500.0
2011-11-09 13:30:00,27.65,27.67,27.63,27.65,44400.0,18.9662,18.98,18.9525,18.9662,44400.0
2011-11-09 13:35:00,27.65,27.68,27.63,27.68,22900.0,18.9662,18.9868,18.9525,18.9868,22900.0
2011-11-09 13:40:00,27.68,27.68,27.64,27.67,27300.0,18.9868,18.9868,18.9594,18.98,27300.0
2011-11-09 13:45:00,27.67,27.68,27.65,27.65,26600.0,18.98,18.9868,18.9662,18.9662,26600.0
2011-11-09 13:50:00,27.65,27.67,27.63,27.63,47400.0,18.9662,18.98,18.9525,18.9525,47400.0
2011-11-09 13:55:00,27.63,27.63,27.57,27.6,50500.0,18.9525,18.9525,18.9114,18.932,50500.0
2011-11-09 14:00:00,27.6,27.61,27.54,27.56,79400.0,18.932,18.9388,18.8908,18.9045,79400.0
2011-11-09 14:05:00,27.56,27.58,27.48,27.53,90400.0,18.9045,18.9182,18.8496,18.8839,90400.0
2011-11-09 14:10:00,27.53,27.57,27.52,27.55,63600.0,18.8839,18.9114,18.8771,18.8977,63600.0
2011-11-09 14:15:00,27.56,27.56,27.51,27.53,95400.0,18.9045,18.9045,18.8702,18.8839,95400.0
2011-11-09 14:20:00,27.53,27.56,27.46,27.47,31200.0,18.8839,18.9045,18.8359,18.8428,31200.0
2011-11-09 14:25:00,27.46,27.49,27.42,27.49,54100.0,18.8359,18.8565,18.8085,18.8565,54100.0
2011-11-09 14:30:00,27.49,27.56,27.48,27.56,104400.0,18.8565,18.9045,18.8496,18.9045,104400.0
2011-11-09 14:35:00,27.56,27.56,27.53,27.55,30300.0,18.9045,18.9045,18.8839,18.8977,30300.0
2011-11-09 14:40:00,27.55,27.56,27.5,27.55,54900.0,18.8977,18.9045,18.8634,18.8977,54900.0
2011-11-09 14:45:00,27.55,27.58,27.54,27.55,116800.0,18.8977,18.9182,18.8908,18.8977,116800.0
2011-11-09 14:50:00,27.55,27.59,27.54,27.57,44200.0,18.8977,18.9251,18.8908,18.9114,44200.0
2011-11-09 14:55:00,27.57,27.59,27.55,27.56,28000.0,18.9114,18.9251,18.8977,18.9045,28000.0
2011-11-09 15:00:00,27.55,27.58,27.54,27.55,45100.0,18.8977,18.9182,18.8908,18.8977,45100.0
2011-11-09 15:05:00,27.56,27.64,27.55,27.61,74500.0,18.9045,18.9594,18.8977,18.9388,74500.0
2011-11-09 15:10:00,27.63,27.64,27.58,27.58,58300.0,18.9525,18.9594,18.9182,18.9182,58300.0
2011-11-09 15:15:00,27.58,27.63,27.56,27.61,54100.0,18.9182,18.9525,18.9045,18.9388,54100.0
2011-11-09 15:20:00,27.61,27.66,27.61,27.63,46800.0,18.9388,18.9731,18.9388,18.9525,46800.0
2011-11-09 15:25:00,27.63,27.64,27.59,27.62,56100.0,18.9525,18.9594,18.9251,18.9457,56100.0
2011-11-09 15:30:00,27.62,27.62,27.56,27.58,100600.0,18.9457,18.9457,18.9045,18.9182,100600.0
2011-11-09 15:35:00,27.59,27.6,27.55,27.55,89800.0,18.9251,18.932,18.8977,18.8977,89800.0
2011-11-09 15:40:00,27.56,27.57,27.49,27.5,199200.0,18.9045,18.9114,18.8565,18.8634,199200.0
2011-11-09 15:45:00,27.49,27.55,27.48,27.54,155500.0,18.8565,18.8977,18.8496,18.8908,155500.0
2011-11-09 15:50:00,27.54,27.57,27.52,27.54,159100.0,18.8908,18.9114,18.8771,18.8908,159100.0
2011-11-09 15:55:00,27.54,27.64,27.52,27.54,413600.0,18.8908,18.9594,18.8771,18.8908,413600.0
2011-11-10 09:30:00,27.66,27.73,27.65,27.7,48300.0,18.9731,19.0211,18.9662,19.0005,48300.0
2011-11-10 09:35:00,27.71,27.71,27.62,27.69,23500.0,19.0074,19.0074,18.9457,18.9937,23500.0
2011-11-10 09:40:00,27.7,27.73,27.68,27.72,18300.0,19.0005,19.0211,18.9868,19.0143,18300.0
2011-11-10 09:45:00,27.73,27.75,27.69,27.69,28800.0,19.0211,19.0348,18.9937,18.9937,28800.0
2011-11-10 09:50:00,27.7,27.7,27.63,27.64,17300.0,19.0005,19.0005,18.9525,18.9594,17300.0
2011-11-10 09:55:00,27.64,27.64,27.62,27.63,16100.0,18.9594,18.9594,18.9457,18.9525,16100.0
2011-11-10 10:00:00,27.63,27.63,27.58,27.61,61900.0,18.9525,18.9525,18.9182,18.9388,61900.0
2011-11-10 10:05:00,27.6,27.62,27.58,27.6,36500.0,18.932,18.9457,18.9182,18.932,36500.0
2011-11-10 10:10:00,27.6,27.6,27.53,27.53,127700.0,18.932,18.932,18.8839,18.8839,127700.0
2011-11-10 10:15:00,27.53,27.53,27.5,27.53,21800.0,18.8839,18.8839,18.8634,18.8839,21800.0
2011-11-10 10:20:00,27.52,27.53,27.47,27.48,16000.0,18.8771,18.8839,18.8428,18.8496,16000.0
2011-11-10 10:25:00,27.48,27.51,27.45,27.45,23900.0,18.8496,18.8702,18.8291,18.8291,23900.0
2011-11-10 10:30:00,27.45,27.45,27.41,27.45,20200.0,18.8291,18.8291,18.8016,18.8291,20200.0
2011-11-10 10:35:00,27.45,27.49,27.43,27.48,31700.0,18.8291,18.8565,18.8153,18.8496,31700.0
2011-11-10 10:40:00,27.48,27.48,27.37,27.38,28400.0,18.8496,18.8496,18.7742,18.781,28400.0
2011-11-10 10:45:00,27.38,27.41,27.37,27.38,27600.0,18.781,18.8016,18.7742,18.781,27600.0
2011-11-10 10:50:00,27.39,27.46,27.38,27.46,27000.0,18.7879,18.8359,18.781,18.8359,27000.0
2011-11-10 10:55:00,27.45,27.51,27.45,27.49,43600.0,18.8291,18.8702,18.8291,18.8565,43600.0
2011-11-10 11:00:00,27.5,27.52,27.47,27.51,32300.0,18.8634,18.8771,18.8428,18.8702,32300.0
2011-11-10 11:05:00,27.5,27.5,27.46,27.5,26400.0,18.8634,18.8634,18.8359,18.8634,26400.0
2011-11-10 11:10:00,27.5,27.52,27.45,27.46,23000.0,18.8634,18.8771,18.8291,18.8359,23000.0
2011-11-10 11:15:00,27.45,27.5,27.45,27.46,16300.0,18.8291,18.8634,18.8291,18.8359,16300.0
2011-11-10 11:20:00,27.46,27.48,27.44,27.48,21000.0,18.8359,18.8496,18.8222,18.8496,21000.0
2011-11-10 11:25:00,27.48,27.5,27.46,27.46,22400.0,18.8496,18.8634,18.8359,18.8359,22400.0
2011-11-10 11:30:00,27.46,27.48,27.43,27.48,38300.0,18.8359,18.8496,18.8153,18.8496,38300.0
2011-11-10 11:35:00,27.48,27.51,27.46,27.46,31900.0,18.8496,18.8702,18.8359,18.8359,31900.0
2011-11-10 11:40:00,27.46,27.55,27.46,27.55,32400.0,18.8359,18.8977,18.8359,18.8977,32400.0
2011-11-10 11:45:00,27.56,27.61,27.55,27.58,24400.0,18.9045,18.9388,18.8977,18.9182,24400.0
2011-11-10 11:50:00,27.58,27.6,27.56,27.58,16200.0,18.9182,18.932,18.9045,18.9182,16200.0
2011-11-10 11:55:00,27.57,27.57,27.54,27.55,13400.0,18.9114,18.9114,18.8908,18.8977,13400.0
2011-11-10 12:00:00,27.56,27.58,27.54,27.57,30300.0,18.9045,18.9182,18.8908,18.9114,30300.0
2011-11-10 12:05:00,27.57,27.61,27.57,27.61,17100.0,18.9114,18.9388,18.9114,18.9388,17100.0
2011-11-10 12:10:00,27.61,27.62,27.59,27.6,29200.0,18.9388,18.9457,18.9251,18.932,29200.0
2011-11-10 12:15:00,27.61,27.61,27.59,27.59,13300.0,18.9388,18.9388,18.9251,18.9251,13300.0
2011-11-10 12:20:00,27.6,27.6,27.56,27.58,18600.0,18.932,18.932,18.9045,18.9182,18600.0
2011-11-10 12:25:00,27.59,27.62,27.59,27.61,24000.0,18.9251,18.9457,18.9251,18.9388,24000.0
2011-11-10 12:30:00,27.61,27.62,27.6,27.6,22300.0,18.9388,18.9457,18.932,18.932,22300.0
2011-11-10 12:35:00,27.6,27.6,27.57,27.59,18000.0,18.932,18.932,18.9114,18.9251,18000.0
2011-11-10 12:40:00,27.59,27.59,27.56,27.57,12300.0,18.9251,18.9251,18.9045,18.9114,12300.0
2011-11-10 12:45:00,27.58,27.58,27.56,27.57,21000.0,18.9182,18.9182,18.9045,18.9114,21000.0
2011-11-10 12:50:00,27.56,27.58,27.56,27.57,21300.0,18.9045,18.9182,18.9045,18.9114,21300.0
2011-11-10 12:55:00,27.58,27.61,27.57,27.61,22200.0,18.9182,18.9388,18.9114,18.9388,22200.0
2011-11-10 13:00:00,27.61,27.65,27.61,27.65,25600.0,18.9388,18.9662,18.9388,18.9662,25600.0
2011-11-10 13:05:00,27.66,27.69,27.64,27.69,41600.0,18.9731,18.9937,18.9594,18.9937,41600.0
2011-11-10 13:10:00,27.69,27.74,27.68,27.74,43200.0,18.9937,19.028,18.9868,19.028,43200.0
2011-11-10 13:15:00,27.74,27.77,27.74,27.76,22700.0,19.028,19.0486,19.028,19.0417,22700.0
2011-11-10 13:20:00,27.77,27.77,27.73,27.74,22000.0,19.0486,19.0486,19.0211,19.028,22000.0
2011-11-10 13:25:00,27.75,27.75,27.7,27.7,14700.0,19.0348,19.0348,19.0005,19.0005,14700.0
2011-11-10 13:30:00,27.7,27.73,27.7,27.71,24800.0,19.0005,19.0211,19.0005,19.0074,24800.0
2011-11-10 13:35:00,27.7,27.7,27.66,27.68,14300.0,19.0005,19.0005,18.9731,18.9868,14300.0
2011-11-10 13:40:00,27.68,27.69,27.63,27.63,22400.0,18.9868,18.9937,18.9525,18.9525,22400.0
2011-11-10 13:45:00,27.63,27.64,27.6,27.6,18400.0,18.9525,18.9594,18.932,18.932,18400.0
2011-11-10 13:50:00,27.6,27.63,27.59,27.6,22800.0,18.932,18.9525,18.9251,18.932,22800.0
2011-11-10 13:55:00,27.59,27.61,27.59,27.6,17500.0,18.9251,18.9388,18.9251,18.932,17500.0
2011-11-10 14:00:00,27.6,27.6,27.55,27.55,34700.0,18.932,18.932,18.8977,18.8977,34700.0
2011-11-10 14:05:00,27.55,27.56,27.51,27.53,16400.0,18.8977,18.9045,18.8702,18.8839,16400.0
2011-11-10 14:10:00,27.52,27.56,27.52,27.54,21600.0,18.8771,18.9045,18.8771,18.8908,21600.0
2011-11-10 14:15:00,27.54,27.58,27.54,27.56,27800.0,18.8908,18.9182,18.8908,18.9045,27800.0
2011-11-10 14:20:00,27.56,27.57,27.51,27.55,57100.0,18.9045,18.9114,18.8702,18.8977,57100.0
2011-11-10 14:25:00,27.55,27.55,27.48,27.5,63000.0,18.8977,18.8977,18.8496,18.8634,63000.0
2011-11-10 14:30:00,27.5,27.52,27.5,27.5,32300.0,18.8634,18.8771,18.8634,18.8634,32300.0
2011-11-10 14:35:00,27.51,27.53,27.49,27.53,26600.0,18.8702,18.8839,18.8565,18.8839,26600.0
2011-11-10 14:40:00,27.53,27.6,27.52,27.59,27300.0,18.8839,18.932,18.8771,18.9251,27300.0
2011-11-10 14:45:00,27.6,27.61,27.57,27.57,28800.0,18.932,18.9388,18.9114,18.9114,28800.0
2011-11-10 14:50:00,27.58,27.59,27.53,27.54,34800.0,18.9182,18.9251,18.8839,18.8908,34800.0
2011-11-10 14:55:00,27.54,27.54,27.5,27.51,12200.0,18.8908,18.8908,18.8634,18.8702,12200.0
2011-11-10 15:00:00,27.5,27.53,27.49,27.53,32100.0,18.8634,18.8839,18.8565,18.8839,32100.0
2011-11-10 15:05:00,27.53,27.56,27.52,27.55,30400.0,18.8839,18.9045,18.8771,18.8977,30400.0
2011-11-10 15:10:00,27.55,27.59,27.55,27.58,32000.0,18.8977,18.9251,18.8977,18.9182,32000.0
2011-11-10 15:15:00,27.58,27.59,27.53,27.54,50400.0,18.9182,18.9251,18.8839,18.8908,50400.0
2011-11-10 15:20:00,27.53,27.57,27.5,27.55,49300.0,18.8839,18.9114,18.8634,18.8977,49300.0
2011-11-10 15:25:00,27.55,27.62,27.55,27.59,57400.0,18.8977,18.9457,18.8977,18.9251,57400.0
2011-11-10 15:30:00,27.59,27.6,27.55,27.57,79200.0,18.9251,18.932,18.8977,18.9114,79200.0
2011-11-10 15:35:00,27.57,27.57,27.52,27.56,40700.0,18.9114,18.9114,18.8771,18.9045,40700.0
2011-11-10 15:40:00,27.56,27.58,27.53,27.54,50300.0,18.9045,18.9182,18.8839,18.8908,50300.0
2011-11-10 15:45:00,27.54,27.58,27.54,27.56,57000.0,18.8908,18.9182,18.8908,18.9045,57000.0
2011-11-10 15:50:00,27.56,27.62,27.54,27.61,91700.0,18.9045,18.9457,18.8908,18.9388,91700.0
2011-11-10 15:55:00,27.61,27.62,27.56,27.59,158700.0,18.9388,18.9457,18.9045,18.9251,158700.0
2011-11-11 09:30:00,27.77,27.89,27.73,27.77,49100.0,19.0486,19.1309,19.0211,19.0486,49100.0
2011-11-11 09:35:00,27.8,27.91,27.8,27.89,26100.0,19.0691,19.1446,19.0691,19.1309,26100.0
2011-11-11 09:40:00,27.89,27.9,27.81,27.83,47400.0,19.1309,19.1377,19.076,19.0897,47400.0
2011-11-11 09:45:00,27.83,27.84,27.79,27.81,34100.0,19.0897,19.0966,19.0623,19.076,34100.0
2011-11-11 09:50:00,27.8,27.81,27.75,27.76,74000.0,19.0691,19.076,19.0348,19.0417,74000.0
2011-11-11 09:55:00,27.76,27.81,27.76,27.77,39700.0,19.0417,19.076,19.0417,19.0486,39700.0
2011-11-11 10:00:00,27.78,27.8,27.78,27.79,73600.0,19.0554,19.0691,19.0554,19.0623,73600.0
2011-11-11 10:05:00,27.78,27.79,27.74,27.76,38100.0,19.0554,19.0623,19.028,19.0417,38100.0
2011-11-11 10:10:00,27.75,27.76,27.73,27.74,20800.0,19.0348,19.0417,19.0211,19.028,20800.0
2011-11-11 10:15:00,27.75,27.75,27.73,27.75,13900.0,19.0348,19.0348,19.0211,19.0348,13900.0
2011-11-11 10:20:00,27.74,27.76,27.73,27.74,28700.0,19.028,19.0417,19.0211,19.028,28700.0
2011-11-11 10:25:00,27.74,27.75,27.73,27.74,21200.0,19.028,19.0348,19.0211,19.028,21200.0
2011-11-11 10:30:00,27.74,27.8,27.74,27.8,49900.0,19.028,19.0691,19.028,19.0691,49900.0
2011-11-11 10:35:00,27.8,27.84,27.78,27.78,34900.0,19.0691,19.0966,19.0554,19.0554,34900.0
2011-11-11 10:40:00,27.77,27.8,27.75,27.8,37900.0,19.0486,19.0691,19.0348,19.0691,37900.0
2011-11-11 10:45:00,27.8,27.8,27.75,27.8,24700.0,19.0691,19.0691,19.0348,19.0691,24700.0
2011-11-11 10:50:00,27.8,27.81,27.79,27.79,39400.0,19.0691,19.076,19.0623,19.0623,39400.0
2011-11-11 10:55:00,27.79,27.8,27.76,27.77,17400.0,19.0623,19.0691,19.0417,19.0486,17400.0
2011-11-11 11:00:00,27.77,27.79,27.77,27.78,22600.0,19.0486,19.0623,19.0486,19.0554,22600.0
2011-11-11 11:05:00,27.79,27.81,27.79,27.81,22500.0,19.0623,19.076,19.0623,19.076,22500.0
2011-11-11 11:10:00,27.81,27.81,27.79,27.8,22500.0,19.076,19.076,19.0623,19.0691,22500.0
2011-11-11 11:15:00,27.8,27.83,27.79,27.82,29600.0,19.0691,19.0897,19.0623,19.0829,29600.0
2011-11-11 11:20:00,27.82,27.83,27.81,27.81,22200.0,19.0829,19.0897,19.076,19.076,22200.0
2011-11-11 11:25:00,27.81,27.81,27.78,27.78,16200.0,19.076,19.076,19.0554,19.0554,16200.0
2011-11-11 11:30:00,27.78,27.79,27.75,27.75,16300.0,19.0554,19.0623,19.0348,19.0348,16300.0
2011-11-11 11:35:00,27.75,27.76,27.74,27.75,16000.0,19.0348,19.0417,19.028,19.0348,16000.0
2011-11-11 11:40:00,27.75,27.79,27.74,27.79,21900.0,19.0348,19.0623,19.028,19.0623,21900.0
2011-11-11 11:45:00,27.78,27.79,27.77,27.79,14400.0,19.0554,19.0623,19.0486,19.0623,14400.0
2011-11-11 11:50:00,27.8,27.8,27.79,27.8,17500.0,19.0691,19.0691,19.0623,19.0691,17500.0
2011-11-11 11:55:00,27.8,27.8,27.78,27.8,12400.0,19.0691,19.0691,19.0554,19.0691,12400.0
2011-11-11 12:00:00,27.8,27.8,27.78,27.78,12700.0,19.0691,19.0691,19.0554,19.0554,12700.0
2011-11-11 12:05:00,27.79,27.8,27.78,27.79,24300.0,19.0623,19.0691,19.0554,19.0623,24300.0
2011-11-11 12:10:00,27.79,27.79,27.78,27.78,12900.0,19.0623,19.0623,19.0554,19.0554,12900.0
2011-11-11 12:15:00,27.78,27.78,27.76,27.77,12600.0,19.0554,19.0554,19.0417,19.0486,12600.0
2011-11-11 12:20:00,27.77,27.78,27.74,27.75,12300.0,19.0486,19.0554,19.028,19.0348,12300.0
2011-11-11 12:25:00,27.75,27.76,27.74,27.75,12400.0,19.0348,19.0417,19.028,19.0348,12400.0
2011-11-11 12:30:00,27.75,27.76,27.75,27.76,9600.0,19.0348,19.0417,19.0348,19.0417,9600.0
2011-11-11 12:35:00,27.75,27.76,27.74,27.75,14900.0,19.0348,19.0417,19.028,19.0348,14900.0
2011-11-11 12:40:00,27.75,27.76,27.74,27.76,11700.0,19.0348,19.0417,19.028,19.0417,11700.0
2011-11-11 12:45:00,27.76,27.77,27.75,27.76,10300.0,19.0417,19.0486,19.0348,19.0417,10300.0
2011-11-11 12:50:00,27.76,27.77,27.76,27.76,9200.0,19.0417,19.0486,19.0417,19.0417,9200.0
2011-11-11 12:55:00,27.77,27.77,27.76,27.76,7000.0,19.0486,19.0486,19.0417,19.0417,7000.0
2011-11-11 13:00:00,27.77,27.8,27.76,27.8,35800.0,19.0486,19.0691,19.0417,19.0691,35800.0
2011-11-11 13:05:00,27.8,27.82,27.79,27.82,22800.0,19.0691,19.0829,19.0623,19.0829,22800.0
2011-11-11 13:10:00,27.82,27.83,27.81,27.83,16000.0,19.0829,19.0897,19.076,19.0897,16000.0
2011-11-11 13:15:00,27.82,27.83,27.8,27.8,21800.0,19.0829,19.0897,19.0691,19.0691,21800.0
2011-11-11 13:20:00,27.81,27.82,27.8,27.82,19500.0,19.076,19.0829,19.0691,19.0829,19500.0
2011-11-11 13:25:00,27.81,27.82,27.79,27.79,22500.0,19.076,19.0829,19.0623,19.0623,22500.0
2011-11-11 13:30:00,27.8,27.8,27.79,27.79,13000.0,19.0691,19.0691,19.0623,19.0623,13000.0
2011-11-11 13:35:00,27.79,27.8,27.77,27.77,23200.0,19.0623,19.0691,19.0486,19.0486,23200.0
2011-11-11 13:40:00,27.77,27.78,27.76,27.77,11300.0,19.0486,19.0554,19.0417,19.0486,11300.0
2011-11-11 13:45:00,27.76,27.8,27.76,27.79,16100.0,19.0417,19.0691,19.0417,19.0623,16100.0
2011-11-11 13:50:00,27.79,27.8,27.79,27.8,9900.0,19.0623,19.0691,19.0623,19.0691,9900.0
2011-11-11 13:55:00,27.79,27.79,27.75,27.75,14500.0,19.0623,19.0623,19.0348,19.0348,14500.0
2011-11-11 14:00:00,27.76,27.77,27.76,27.77,19500.0,19.0417,19.0486,19.0417,19.0486,19500.0
2011-11-11 14:05:00,27.77,27.77,27.76,27.76,11700.0,19.0486,19.0486,19.0417,19.0417,11700.0
2011-11-11 14:10:00,27.76,27.8,27.76,27.79,27000.0,19.0417,19.0691,19.0417,19.0623,27000.0
2011-11-11 14:15:00,27.79,27.79,27.78,27.78,13700.0,19.0623,19.0623,19.0554,19.0554,13700.0
2011-11-11 14:20:00,27.78,27.79,27.75,27.76,21400.0,19.0554,19.0623,19.0348,19.0417,21400.0
2011-11-11 14:25:00,27.75,27.76,27.74,27.74,15800.0,19.0348,19.0417,19.028,19.028,15800.0
2011-11-11 14:30:00,27.75,27.79,27.75,27.78,31700.0,19.0348,19.0623,19.0348,19.0554,31700.0
2011-11-11 14:35:00,27.78,27.79,27.76,27.76,25600.0,19.0554,19.0623,19.0417,19.0417,25600.0
2011-11-11 14:40:00,27.76,27.77,27.75,27.76,19300.0,19.0417,19.0486,19.0348,19.0417,19300.0
2011-11-11 14:45:00,27.76,27.76,27.74,27.74,14800.0,19.0417,19.0417,19.028,19.028,14800.0
2011-11-11 14:50:00,27.74,27.76,27.74,27.76,19300.0,19.028,19.0417,19.028,19.0417,19300.0
2011-11-11 14:55:00,27.76,27.76,27.73,27.75,26100.0,19.0417,19.0417,19.0211,19.0348,26100.0
2011-11-11 15:00:00,27.74,27.76,27.73,27.75,19600.0,19.028,19.0417,19.0211,19.0348,19600.0
2011-11-11 15:05:00,27.76,27.76,27.73,27.75,45000.0,19.0417,19.0417,19.0211,19.0348,45000.0
2011-11-11 15:10:00,27.75,27.76,27.74,27.76,32300.0,19.0348,19.0417,19.028,19.0417,32300.0
2011-11-11 15:15:00,27.76,27.76,27.74,27.75,53600.0,19.0417,19.0417,19.028,19.0348,53600.0
2011-11-11 15:20:00,27.76,27.76,27.73,27.75,34000.0,19.0417,19.0417,19.0211,19.0348,34000.0
2011-11-11 15:25:00,27.75,27.77,27.74,27.77,32900.0,19.0348,19.0486,19.028,19.0486,32900.0
2011-11-11 15:30:00,27.77,27.78,27.75,27.75,39700.0,19.0486,19.0554,19.0348,19.0348,39700.0
2011-11-11 15:35:00,27.76,27.76,27.74,27.75,23400.0,19.0417,19.0417,19.028,19.0348,23400.0
2011-11-11 15:40:00,27.75,27.77,27.73,27.77,48400.0,19.0348,19.0486,19.0211,19.0486,48400.0
2011-11-11 15:45:00,27.76,27.77,27.75,27.77,72100.0,19.0417,19.0486,19.0348,19.0486,72100.0
2011-11-11 15:50:00,27.76,27.78,27.75,27.76,94000.0,19.0417,19.0554,19.0348,19.0417,94000.0
2011-11-11 15:55:00,27.75,27.77,27.74,27.76,180600.0,19.0348,19.0486,19.028,19.0417,180600.0
2011-11-14 09:30:00,27.68,27.74,27.68,27.71,48600.0,18.9868,19.028,18.9868,19.0074,48600.0
2011-11-14 09:35:00,27.7,27.75,27.7,27.75,16300.0,19.0005,19.0348,19.0005,19.0348,16300.0
2011-11-14 09:40:00,27.76,27.76,27.72,27.75,32900.0,19.0417,19.0417,19.0143,19.0348,32900.0
2011-11-14 09:45:00,27.76,27.76,27.7,27.72,101200.0,19.0417,19.0417,19.0005,19.0143,101200.0
2011-11-14 09:50:00,27.71,27.72,27.7,27.7,15800.0,19.0074,19.0143,19.0005,19.0005,15800.0
2011-11-14 09:55:00,27.7,27.74,27.69,27.73,26900.0,19.0005,19.028,18.9937,19.0211,26900.0
2011-11-14 10:00:00,27.73,27.77,27.72,27.75,43200.0,19.0211,19.0486,19.0143,19.0348,43200.0
2011-11-14 10:05:00,27.75,27.76,27.73,27.75,26000.0,19.0348,19.0417,19.0211,19.0348,26000.0
2011-11-14 10:10:00,27.75,27.76,27.73,27.74,19200.0,19.0348,19.0417,19.0211,19.028,19200.0
2011-11-14 10:15:00,27.73,27.75,27.72,27.72,47700.0,19.0211,19.0348,19.0143,19.0143,47700.0
2011-11-14 10:20:00,27.73,27.75,27.73,27.74,15500.0,19.0211,19.0348,19.0211,19.028,15500.0
2011-11-14 10:25:00,27.74,27.76,27.73,27.76,39900.0,19.028,19.0417,19.0211,19.0417,39900.0
2011-11-14 10:30:00,27.76,27.8,27.75,27.76,49900.0,19.0417,19.0691,19.0348,19.0417,49900.0
2011-11-14 10:35:00,27.76,27.78,27.75,27.76,28400.0,19.0417,19.0554,19.0348,19.0417,28400.0
2011-11-14 10:40:00,27.75,27.78,27.75,27.77,34000.0,19.0348,19.0554,19.0348,19.0486,34000.0
2011-11-14 10:45:00,27.78,27.78,27.74,27.76,27200.0,19.0554,19.0554,19.028,19.0417,27200.0
2011-11-14 10:50:00,27.76,27.8,27.75,27.8,36600.0,19.0417,19.0691,19.0348,19.0691,36600.0
2011-11-14 10:55:00,27.8,27.81,27.78,27.78,30200.0,19.0691,19.076,19.0554,19.0554,30200.0
2011-11-14 11:00:00,27.78,27.85,27.78,27.82,33600.0,19.0554,19.1034,19.0554,19.0829,33600.0
2011-11-14 11:05:00,27.82,27.82,27.8,27.82,9300.0,19.0829,19.0829,19.0691,19.0829,9300.0
2011-11-14 11:10:00,27.82,27.82,27.75,27.76,37200.0,19.0829,19.0829,19.0348,19.0417,37200.0
2011-11-14 11:15:00,27.76,27.77,27.74,27.75,77100.0,19.0417,19.0486,19.028,19.0348,77100.0
2011-11-14 11:20:00,27.75,27.77,27.74,27.77,22900.0,19.0348,19.0486,19.028,19.0486,22900.0
2011-11-14 11:25:00,27.76,27.79,27.75,27.75,20300.0,19.0417,19.0623,19.0348,19.0348,20300.0
2011-11-14 11:30:00,27.75,27.77,27.75,27.75,35900.0,19.0348,19.0486,19.0348,19.0348,35900.0
2011-11-14 11:35:00,27.75,27.78,27.75,27.77,34100.0,19.0348,19.0554,19.0348,19.0486,34100.0
2011-11-14 11:40:00,27.77,27.77,27.75,27.75,21800.0,19.0486,19.0486,19.0348,19.0348,21800.0
2011-11-14 11:45:00,27.76,27.77,27.75,27.76,28300.0,19.0417,19.0486,19.0348,19.0417,28300.0
2011-11-14 11:50:00,27.77,27.8,27.75,27.76,42400.0,19.0486,19.0691,19.0348,19.0417,42400.0
2011-11-14 11:55:00,27.75,27.77,27.75,27.77,23100.0,19.0348,19.0486,19.0348,19.0486,23100.0
2011-11-14 12:00:00,27.77,27.77,27.75,27.76,15700.0,19.0486,19.0486,19.0348,19.0417,15700.0
2011-11-14 12:05:00,27.76,27.78,27.75,27.77,20900.0,19.0417,19.0554,19.0348,19.0486,20900.0
2011-11-14 12:10:00,27.77,27.77,27.75,27.76,32800.0,19.0486,19.0486,19.0348,19.0417,32800.0
2011-11-14 12:15:00,27.76,27.77,27.75,27.76,32600.0,19.0417,19.0486,19.0348,19.0417,32600.0
2011-11-14 12:20:00,27.76,27.76,27.71,27.71,44000.0,19.0417,19.0417,19.0074,19.0074,44000.0
2011-11-14 12:25:00,27.71,27.72,27.68,27.68,39800.0,19.0074,19.0143,18.9868,18.9868,39800.0
2011-11-14 12:30:00,27.68,27.68,27.64,27.65,31000.0,18.9868,18.9868,18.9594,18.9662,31000.0
2011-11-14 12:35:00,27.64,27.65,27.62,27.63,36700.0,18.9594,18.9662,18.9457,18.9525,36700.0
2011-11-14 12:40:00,27.63,27.65,27.63,27.64,16700.0,18.9525,18.9662,18.9525,18.9594,16700.0
2011-11-14 12:45:00,27.64,27.65,27.62,27.63,14200.0,18.9594,18.9662,18.9457,18.9525,14200.0
2011-11-14 12:50:00,27.63,27.65,27.62,27.62,15600.0,18.9525,18.9662,18.9457,18.9457,15600.0
2011-11-14 12:55:00,27.62,27.64,27.62,27.63,20300.0,18.9457,18.9594,18.9457,18.9525,20300.0
2011-11-14 13:00:00,27.63,27.65,27.61,27.61,45100.0,18.9525,18.9662,18.9388,18.9388,45100.0
2011-11-14 13:05:00,27.62,27.63,27.61,27.61,13100.0,18.9457,18.9525,18.9388,18.9388,13100.0
2011-11-14 13:10:00,27.61,27.62,27.61,27.62,9600.0,18.9388,18.9457,18.9388,18.9457,9600.0
2011-11-14 13:15:00,27.62,27.64,27.61,27.64,21000.0,18.9457,18.9594,18.9388,18.9594,21000.0
2011-11-14 13:20:00,27.64,27.66,27.63,27.65,12600.0,18.9594,18.9731,18.9525,18.9662,12600.0
2011-11-14 13:25:00,27.65,27.67,27.64,27.67,11100.0,18.9662,18.98,18.9594,18.98,11100.0
2011-11-14 13:30:00,27.66,27.67,27.65,27.65,17600.0,18.9731,18.98,18.9662,18.9662,17600.0
2011-11-14 13:35:00,27.65,27.67,27.64,27.66,33800.0,18.9662,18.98,18.9594,18.9731,33800.0
2011-11-14 13:40:00,27.66,27.67,27.65,27.66,23500.0,18.9731,18.98,18.9662,18.9731,23500.0
2011-11-14 13:45:00,27.66,27.67,27.65,27.66,9100.0,18.9731,18.98,18.9662,18.9731,9100.0
2011-11-14 13:50:00,27.65,27.66,27.64,27.64,14100.0,18.9662,18.9731,18.9594,18.9594,14100.0
2011-11-14 13:55:00,27.65,27.65,27.61,27.63,15700.0,18.9662,18.9662,18.9388,18.9525,15700.0
2011-11-14 14:00:00,27.63,27.64,27.61,27.62,19800.0,18.9525,18.9594,18.9388,18.9457,19800.0
2011-11-14 14:05:00,27.63,27.63,27.62,27.62,7700.0,18.9525,18.9525,18.9457,18.9457,7700.0
2011-11-14 14:10:00,27.63,27.64,27.62,27.63,22600.0,18.9525,18.9594,18.9457,18.9525,22600.0
2011-11-14 14:15:00,27.63,27.63,27.6,27.61,21000.0,18.9525,18.9525,18.932,18.9388,21000.0
2011-11-14 14:20:00,27.61,27.61,27.6,27.61,15000.0,18.9388,18.9388,18.932,18.9388,15000.0
2011-11-14 14:25:00,27.6,27.61,27.6,27.61,9600.0,18.932,18.9388,18.932,18.9388,9600.0
2011-11-14 14:30:00,27.61,27.61,27.59,27.6,86100.0,18.9388,18.9388,18.9251,18.932,86100.0
2011-11-14 14:35:00,27.6,27.63,27.59,27.62,25500.0,18.932,18.9525,18.9251,18.9457,25500.0
2011-11-14 14:40:00,27.62,27.63,27.61,27.61,16000.0,18.9457,18.9525,18.9388,18.9388,16000.0
2011-11-14 14:45:00,27.62,27.63,27.61,27.62,50800.0,18.9457,18.9525,18.9388,18.9457,50800.0
2011-11-14 14:50:00,27.62,27.63,27.6,27.63,90800.0,18.9457,18.9525,18.932,18.9525,90800.0
2011-11-14 14:55:00,27.63,27.64,27.61,27.62,43500.0,18.9525,18.9594,18.9388,18.9457,43500.0
2011-11-14 15:00:00,27.63,27.65,27.62,27.63,32400.0,18.9525,18.9662,18.9457,18.9525,32400.0
2011-11-14 15:05:00,27.64,27.66,27.63,27.63,22900.0,18.9594,18.9731,18.9525,18.9525,22900.0
2011-11-14 15:10:00,27.64,27.67,27.63,27.63,40400.0,18.9594,18.98,18.9525,18.9525,40400.0
2011-11-14 15:15:00,27.64,27.64,27.6,27.6,25300.0,18.9594,18.9594,18.932,18.932,25300.0
2011-11-14 15:20:00,27.6,27.63,27.6,27.63,27900.0,18.932,18.9525,18.932,18.9525,27900.0
2011-11-14 15:25:00,27.63,27.66,27.62,27.64,28100.0,18.9525,18.9731,18.9457,18.9594,28100.0
2011-11-14 15:30:00,27.64,27.67,27.63,27.65,44900.0,18.9594,18.98,18.9525,18.9662,44900.0
2011-11-14 15:35:00,27.66,27.67,27.63,27.64,62100.0,18.9731,18.98,18.9525,18.9594,62100.0
2011-11-14 15:40:00,27.64,27.67,27.64,27.66,33200.0,18.9594,18.98,18.9594,18.9731,33200.0
2011-11-14 15:45:00,27.65,27.68,27.64,27.67,53400.0,18.9662,18.9868,18.9594,18.98,53400.0
2011-11-14 15:50:00,27.67,27.69,27.65,27.68,72700.0,18.98,18.9937,18.9662,18.9868,72700.0
2011-11-14 15:55:00,27.68,27.68,27.63,27.66,126900.0,18.9868,18.9868,18.9525,18.9731,126900.0
2011-11-15 09:30:00,27.64,27.72,27.6,27.72,22700.0,18.9594,19.0143,18.932,19.0143,22700.0
2011-11-15 09:35:00,27.71,27.72,27.65,27.71,29200.0,19.0074,19.0143,18.9662,19.0074,29200.0
2011-11-15 09:40:00,27.71,27.74,27.66,27.68,59700.0,19.0074,19.028,18.9731,18.9868,59700.0
2011-11-15 09:45:00,27.69,27.78,27.69,27.73,24600.0,18.9937,19.0554,18.9937,19.0211,24600.0
2011-11-15 09:50:00,27.72,27.72,27.64,27.66,9700.0,19.0143,19.0143,18.9594,18.9731,9700.0
2011-11-15 09:55:00,27.66,27.67,27.65,27.65,5800.0,18.9731,18.98,18.9662,18.9662,5800.0
2011-11-15 10:00:00,27.66,27.69,27.64,27.65,14200.0,18.9731,18.9937,18.9594,18.9662,14200.0
2011-11-15 10:05:00,27.66,27.71,27.66,27.67,28500.0,18.9731,19.0074,18.9731,18.98,28500.0
2011-11-15 10:10:00,27.67,27.72,27.67,27.72,15100.0,18.98,19.0143,18.98,19.0143,15100.0
2011-11-15 10:15:00,27.71,27.73,27.64,27.64,22200.0,19.0074,19.0211,18.9594,18.9594,22200.0
2011-11-15 10:20:00,27.65,27.65,27.6,27.62,23000.0,18.9662,18.9662,18.932,18.9457,23000.0
2011-11-15 10:25:00,27.63,27.64,27.62,27.64,6100.0,18.9525,18.9594,18.9457,18.9594,6100.0
2011-11-15 10:30:00,27.63,27.7,27.62,27.68,15100.0,18.9525,19.0005,18.9457,18.9868,15100.0
2011-11-15 10:35:00,27.68,27.74,27.68,27.74,21100.0,18.9868,19.028,18.9868,19.028,21100.0
2011-11-15 10:40:00,27.73,27.73,27.68,27.69,38100.0,19.0211,19.0211,18.9868,18.9937,38100.0
2011-11-15 10:45:00,27.68,27.71,27.67,27.69,20700.0,18.9868,19.0074,18.98,18.9937,20700.0
2011-11-15 10:50:00,27.69,27.73,27.69,27.71,60800.0,18.9937,19.0211,18.9937,19.0074,60800.0
2011-11-15 10:55:00,27.7,27.71,27.69,27.7,30400.0,19.0005,19.0074,18.9937,19.0005,30400.0
2011-11-15 11:00:00,27.7,27.73,27.69,27.72,20500.0,19.0005,19.0211,18.9937,19.0143,20500.0
2011-11-15 11:05:00,27.72,27.73,27.69,27.72,39000.0,19.0143,19.0211,18.9937,19.0143,39000.0
2011-11-15 11:10:00,27.72,27.74,27.7,27.74,37600.0,19.0143,19.028,19.0005,19.028,37600.0
2011-11-15 11:15:00,27.74,27.75,27.68,27.68,28500.0,19.028,19.0348,18.9868,18.9868,28500.0
2011-11-15 11:20:00,27.68,27.68,27.65,27.65,18400.0,18.9868,18.9868,18.9662,18.9662,18400.0
2011-11-15 11:25:00,27.65,27.67,27.64,27.66,13700.0,18.9662,18.98,18.9594,18.9731,13700.0
2011-11-15 11:30:00,27.67,27.68,27.65,27.66,16700.0,18.98,18.9868,18.9662,18.9731,16700.0
2011-11-15 11:35:00,27.66,27.68,27.65,27.66,11900.0,18.9731,18.9868,18.9662,18.9731,11900.0
2011-11-15 11:40:00,27.66,27.67,27.65,27.66,12000.0,18.9731,18.98,18.9662,18.9731,12000.0
2011-11-15 11:45:00,27.66,27.67,27.65,27.67,9100.0,18.9731,18.98,18.9662,18.98,9100.0
2011-11-15 11:50:00,27.68,27.69,27.67,27.68,16600.0,18.9868,18.9937,18.98,18.9868,16600.0
2011-11-15 11:55:00,27.67,27.71,27.65,27.67,45900.0,18.98,19.0074,18.9662,18.98,45900.0
2011-11-15 12:00:00,27.67,27.74,27.67,27.74,22900.0,18.98,19.028,18.98,19.028,22900.0
2011-11-15 12:05:00,27.74,27.76,27.72,27.72,22600.0,19.028,19.0417,19.0143,19.0143,22600.0
2011-11-15 12:10:00,27.72,27.73,27.7,27.73,25900.0,19.0143,19.0211,19.0005,19.0211,25900.0
2011-11-15 12:15:00,27.73,27.75,27.72,27.72,9900.0,19.0211,19.0348,19.0143,19.0143,9900.0
2011-11-15 12:20:00,27.72,27.76,27.72,27.75,22600.0,19.0143,19.0417,19.0143,19.0348,22600.0
2011-11-15 12:25:00,27.76,27.8,27.76,27.79,21900.0,19.0417,19.0691,19.0417,19.0623,21900.0
2011-11-15 12:30:00,27.79,27.85,27.78,27.82,38400.0,19.0623,19.1034,19.0554,19.0829,38400.0
2011-11-15 12:35:00,27.82,27.87,27.82,27.84,19200.0,19.0829,19.1172,19.0829,19.0966,19200.0
2011-11-15 12:40:00,27.84,27.85,27.83,27.85,6500.0,19.0966,19.1034,19.0897,19.1034,6500.0
2011-11-15 12:45:00,27.85,27.86,27.84,27.84,15100.0,19.1034,19.1103,19.0966,19.0966,15100.0
2011-11-15 12:50:00,27.84,27.86,27.83,27.85,10100.0,19.0966,19.1103,19.0897,19.1034,10100.0
2011-11-15 12:55:00,27.86,27.9,27.85,27.9,20900.0,19.1103,19.1377,19.1034,19.1377,20900.0
2011-11-15 13:00:00,27.89,27.93,27.89,27.93,21600.0,19.1309,19.1583,19.1309,19.1583,21600.0
2011-11-15 13:05:00,27.93,27.93,27.9,27.91,19200.0,19.1583,19.1583,19.1377,19.1446,19200.0
2011-11-15 13:10:00,27.91,27.92,27.89,27.89,21300.0,19.1446,19.1515,19.1309,19.1309,21300.0
2011-11-15 13:15:00,27.89,27.89,27.85,27.86,22600.0,19.1309,19.1309,19.1034,19.1103,22600.0
2011-11-15 13:20:00,27.86,27.88,27.85,27.85,10200.0,19.1103,19.124,19.1034,19.1034,10200.0
2011-11-15 13:25:00,27.85,27.89,27.84,27.89,20300.0,19.1034,19.1309,19.0966,19.1309,20300.0
2011-11-15 13:30:00,27.89,27.91,27.89,27.9,14500.0,19.1309,19.1446,19.1309,19.1377,14500.0
2011-11-15 13:35:00,27.9,27.95,27.89,27.93,25900.0,19.1377,19.172,19.1309,19.1583,25900.0
2011-11-15 13:40:00,27.92,27.94,27.86,27.86,26300.0,19.1515,19.1652,19.1103,19.1103,26300.0
2011-11-15 13:45:00,27.86,27.87,27.84,27.86,17100.0,19.1103,19.1172,19.0966,19.1103,17100.0
2011-11-15 13:50:00,27.86,27.89,27.85,27.86,18200.0,19.1103,19.1309,19.1034,19.1103,18200.0
2011-11-15 13:55:00,27.86,27.87,27.85,27.87,8100.0,19.1103,19.1172,19.1034,19.1172,8100.0
2011-11-15 14:00:00,27.87,27.88,27.85,27.85,12000.0,19.1172,19.124,19.1034,19.1034,12000.0
2011-11-15 14:05:00,27.85,27.87,27.85,27.87,13600.0,19.1034,19.1172,19.1034,19.1172,13600.0
2011-11-15 14:10:00,27.87,27.89,27.86,27.89,43500.0,19.1172,19.1309,19.1103,19.1309,43500.0
2011-11-15 14:15:00,27.89,27.89,27.85,27.85,10000.0,19.1309,19.1309,19.1034,19.1034,10000.0
2011-11-15 14:20:00,27.85,27.88,27.85,27.88,17500.0,19.1034,19.124,19.1034,19.124,17500.0
2011-11-15 14:25:00,27.88,27.88,27.85,27.85,8700.0,19.124,19.124,19.1034,19.1034,8700.0
2011-11-15 14:30:00,27.86,27.89,27.86,27.88,18100.0,19.1103,19.1309,19.1103,19.124,18100.0
2011-11-15 14:35:00,27.89,27.89,27.87,27.87,9200.0,19.1309,19.1309,19.1172,19.1172,9200.0
2011-11-15 14:40:00,27.88,27.89,27.86,27.86,11700.0,19.124,19.1309,19.1103,19.1103,11700.0
2011-11-15 14:45:00,27.87,27.89,27.85,27.89,21300.0,19.1172,19.1309,19.1034,19.1309,21300.0
2011-11-15 14:50:00,27.88,27.91,27.88,27.9,22900.0,19.124,19.1446,19.124,19.1377,22900.0
2011-11-15 14:55:00,27.9,27.9,27.85,27.85,19100.0,19.1377,19.1377,19.1034,19.1034,19100.0
2011-11-15 15:00:00,27.85,27.92,27.85,27.91,25600.0,19.1034,19.1515,19.1034,19.1446,25600.0
2011-11-15 15:05:00,27.92,27.93,27.89,27.91,26300.0,19.1515,19.1583,19.1309,19.1446,26300.0
2011-11-15 15:10:00,27.9,27.91,27.89,27.89,17000.0,19.1377,19.1446,19.1309,19.1309,17000.0
2011-11-15 15:15:00,27.89,27.9,27.88,27.88,17600.0,19.1309,19.1377,19.124,19.124,17600.0
2011-11-15 15:20:00,27.88,27.92,27.88,27.92,22500.0,19.124,19.1515,19.124,19.1515,22500.0
2011-11-15 15:25:00,27.91,27.92,27.9,27.91,25400.0,19.1446,19.1515,19.1377,19.1446,25400.0
2011-11-15 15:30:00,27.92,27.92,27.89,27.89,42400.0,19.1515,19.1515,19.1309,19.1309,42400.0
2011-11-15 15:35:00,27.89,27.92,27.87,27.89,55800.0,19.1309,19.1515,19.1172,19.1309,55800.0
2011-11-15 15:40:00,27.89,27.89,27.85,27.86,37400.0,19.1309,19.1309,19.1034,19.1103,37400.0
2011-11-15 15:45:00,27.87,27.89,27.87,27.88,52200.0,19.1172,19.1309,19.1172,19.124,52200.0
2011-11-15 15:50:00,27.88,27.89,27.86,27.87,54600.0,19.124,19.1309,19.1103,19.1172,54600.0
2011-11-15 15:55:00,27.87,27.88,27.83,27.83,133400.0,19.1172,19.124,19.0897,19.0897,133400.0
2011-11-16 09:30:00,27.58,27.63,27.5,27.54,61400.0,18.9182,18.9525,18.8634,18.8908,61400.0
2011-11-16 09:35:00,27.54,27.63,27.53,27.55,25500.0,18.8908,18.9525,18.8839,18.8977,25500.0
2011-11-16 09:40:00,27.55,27.65,27.53,27.65,26200.0,18.8977,18.9662,18.8839,18.9662,26200.0
2011-11-16 09:45:00,27.65,27.66,27.6,27.62,33300.0,18.9662,18.9731,18.932,18.9457,33300.0
2011-11-16 09:50:00,27.62,27.69,27.62,27.69,17200.0,18.9457,18.9937,18.9457,18.9937,17200.0
2011-11-16 09:55:00,27.69,27.7,27.65,27.66,16300.0,18.9937,19.0005,18.9662,18.9731,16300.0
2011-11-16 10:00:00,27.66,27.73,27.66,27.71,80900.0,18.9731,19.0211,18.9731,19.0074,80900.0
2011-11-16 10:05:00,27.7,27.72,27.66,27.7,70700.0,19.0005,19.0143,18.9731,19.0005,70700.0
2011-11-16 10:10:00,27.7,27.71,27.65,27.65,18000.0,19.0005,19.0074,18.9662,18.9662,18000.0
2011-11-16 10:15:00,27.65,27.73,27.65,27.71,8200.0,18.9662,19.0211,18.9662,19.0074,8200.0
2011-11-16 10:20:00,27.71,27.71,27.6,27.61,17500.0,19.0074,19.0074,18.932,18.9388,17500.0
2011-11-16 10:25:00,27.62,27.67,27.62,27.64,17200.0,18.9457,18.98,18.9457,18.9594,17200.0
2011-11-16 10:30:00,27.63,27.67,27.61,27.66,13100.0,18.9525,18.98,18.9388,18.9731,13100.0
2011-11-16 10:35:00,27.65,27.68,27.65,27.67,8700.0,18.9662,18.9868,18.9662,18.98,8700.0
2011-11-16 10:40:00,27.67,27.68,27.62,27.64,45600.0,18.98,18.9868,18.9457,18.9594,45600.0
2011-11-16 10:45:00,27.65,27.7,27.65,27.69,33800.0,18.9662,19.0005,18.9662,18.9937,33800.0
2011-11-16 10:50:00,27.7,27.73,27.69,27.71,16900.0,19.0005,19.0211,18.9937,19.0074,16900.0
2011-11-16 10:55:00,27.71,27.71,27.65,27.65,13700.0,19.0074,19.0074,18.9662,18.9662,13700.0
2011-11-16 11:00:00,27.66,27.74,27.66,27.73,20300.0,18.9731,19.028,18.9731,19.0211,20300.0
2011-11-16 11:05:00,27.73,27.76,27.73,27.75,15500.0,19.0211,19.0417,19.0211,19.0348,15500.0
2011-11-16 11:10:00,27.75,27.76,27.74,27.76,16800.0,19.0348,19.0417,19.028,19.0417,16800.0
2011-11-16 11:15:00,27.76,27.79,27.74,27.78,25200.0,19.0417,19.0623,19.028,19.0554,25200.0
2011-11-16 11:20:00,27.78,27.8,27.77,27.8,17300.0,19.0554,19.0691,19.0486,19.0691,17300.0
2011-11-16 11:25:00,27.81,27.83,27.79,27.79,12000.0,19.076,19.0897,19.0623,19.0623,12000.0
2011-11-16 11:30:00,27.79,27.81,27.78,27.78,18500.0,19.0623,19.076,19.0554,19.0554,18500.0
2011-11-16 11:35:00,27.77,27.78,27.75,27.78,12800.0,19.0486,19.0554,19.0348,19.0554,12800.0
2011-11-16 11:40:00,27.78,27.8,27.78,27.78,9600.0,19.0554,19.0691,19.0554,19.0554,9600.0
2011-11-16 11:45:00,27.79,27.8,27.76,27.77,14500.0,19.0623,19.0691,19.0417,19.0486,14500.0
2011-11-16 11:50:00,27.78,27.8,27.76,27.77,13900.0,19.0554,19.0691,19.0417,19.0486,13900.0
2011-11-16 11:55:00,27.77,27.79,27.76,27.78,16200.0,19.0486,19.0623,19.0417,19.0554,16200.0
2011-11-16 12:00:00,27.78,27.79,27.77,27.79,19800.0,19.0554,19.0623,19.0486,19.0623,19800.0
2011-11-16 12:05:00,27.79,27.79,27.76,27.77,13800.0,19.0623,19.0623,19.0417,19.0486,13800.0
2011-11-16 12:10:00,27.76,27.77,27.74,27.76,14100.0,19.0417,19.0486,19.028,19.0417,14100.0
2011-11-16 12:15:00,27.76,27.78,27.76,27.78,10000.0,19.0417,19.0554,19.0417,19.0554,10000.0
2011-11-16 12:20:00,27.77,27.78,27.76,27.77,14500.0,19.0486,19.0554,19.0417,19.0486,14500.0
2011-11-16 12:25:00,27.76,27.77,27.74,27.74,9800.0,19.0417,19.0486,19.028,19.028,9800.0
2011-11-16 12:30:00,27.75,27.77,27.75,27.76,12300.0,19.0348,19.0486,19.0348,19.0417,12300.0
2011-11-16 12:35:00,27.76,27.79,27.75,27.78,20500.0,19.0417,19.0623,19.0348,19.0554,20500.0
2011-11-16 12:40:00,27.79,27.8,27.78,27.79,13400.0,19.0623,19.0691,19.0554,19.0623,13400.0
2011-11-16 12:45:00,27.79,27.8,27.77,27.77,10400.0,19.0623,19.0691,19.0486,19.0486,10400.0
2011-11-16 12:50:00,27.78,27.79,27.75,27.78,18600.0,19.0554,19.0623,19.0348,19.0554,18600.0
2011-11-16 12:55:00,27.79,27.79,27.77,27.78,14600.0,19.0623,19.0623,19.0486,19.0554,14600.0
2011-11-16 13:00:00,27.78,27.8,27.78,27.8,14800.0,19.0554,19.0691,19.0554,19.0691,14800.0
2011-11-16 13:05:00,27.79,27.81,27.79,27.8,9100.0,19.0623,19.076,19.0623,19.0691,9100.0
2011-11-16 13:10:00,27.8,27.82,27.79,27.81,8800.0,19.0691,19.0829,19.0623,19.076,8800.0
2011-11-16 13:15:00,27.82,27.86,27.81,27.86,29900.0,19.0829,19.1103,19.076,19.1103,29900.0
2011-11-16 13:20:00,27.86,27.9,27.86,27.9,20000.0,19.1103,19.1377,19.1103,19.1377,20000.0
2011-11-16 13:25:00,27.89,27.93,27.89,27.93,19700.0,19.1309,19.1583,19.1309,19.1583,19700.0
2011-11-16 13:30:00,27.93,27.94,27.89,27.89,20900.0,19.1583,19.1652,19.1309,19.1309,20900.0
2011-11-16 13:35:00,27.89,27.94,27.89,27.93,15900.0,19.1309,19.1652,19.1309,19.1583,15900.0
2011-11-16 13:40:00,27.93,27.96,27.93,27.96,22600.0,19.1583,19.1789,19.1583,19.1789,22600.0
2011-11-16 13:45:00,27.97,27.99,27.95,27.97,23700.0,19.1857,19.1995,19.172,19.1857,23700.0
2011-11-16 13:50:00,27.97,27.99,27.93,27.93,23700.0,19.1857,19.1995,19.1583,19.1583,23700.0
2011-11-16 13:55:00,27.93,27.94,27.91,27.91,13700.0,19.1583,19.1652,19.1446,19.1446,13700.0
2011-11-16 14:00:00,27.91,27.94,27.9,27.93,12300.0,19.1446,19.1652,19.1377,19.1583,12300.0
2011-11-16 14:05:00,27.93,27.95,27.9,27.91,30800.0,19.1583,19.172,19.1377,19.1446,30800.0
2011-11-16 14:10:00,27.9,27.94,27.88,27.89,71800.0,19.1377,19.1652,19.124,19.1309,71800.0
2011-11-16 14:15:00,27.9,27.92,27.88,27.88,28800.0,19.1377,19.1515,19.124,19.124,28800.0
2011-11-16 14:20:00,27.89,27.9,27.87,27.9,29000.0,19.1309,19.1377,19.1172,19.1377,29000.0
2011-11-16 14:25:00,27.89,27.92,27.89,27.9,16000.0,19.1309,19.1515,19.1309,19.1377,16000.0
2011-11-16 14:30:00,27.91,27.92,27.89,27.9,25700.0,19.1446,19.1515,19.1309,19.1377,25700.0
2011-11-16 14:35:00,27.91,27.94,27.91,27.94,16600.0,19.1446,19.1652,19.1446,19.1652,16600.0
2011-11-16 14:40:00,27.94,27.94,27.88,27.89,33100.0,19.1652,19.1652,19.124,19.1309,33100.0
2011-11-16 14:45:00,27.88,27.89,27.82,27.82,39400.0,19.124,19.1309,19.0829,19.0829,39400.0
2011-11-16 14:50:00,27.83,27.83,27.8,27.82,12600.0,19.0897,19.0897,19.0691,19.0829,12600.0
2011-11-16 14:55:00,27.82,27.83,27.8,27.83,22000.0,19.0829,19.0897,19.0691,19.0897,22000.0
2011-11-16 15:00:00,27.84,27.84,27.81,27.81,16700.0,19.0966,19.0966,19.076,19.076,16700.0
2011-11-16 15:05:00,27.82,27.85,27.81,27.84,26700.0,19.0829,19.1034,19.076,19.0966,26700.0
2011-11-16 15:10:00,27.85,27.85,27.8,27.8,58000.0,19.1034,19.1034,19.0691,19.0691,58000.0
2011-11-16 15:15:00,27.8,27.8,27.73,27.75,45100.0,19.0691,19.0691,19.0211,19.0348,45100.0
2011-11-16 15:20:00,27.74,27.76,27.72,27.74,43900.0,19.028,19.0417,19.0143,19.028,43900.0
2011-11-16 15:25:00,27.73,27.74,27.69,27.69,47600.0,19.0211,19.028,18.9937,18.9937,47600.0
2011-11-16 15:30:00,27.68,27.69,27.62,27.62,104900.0,18.9868,18.9937,18.9457,18.9457,104900.0
2011-11-16 15:35:00,27.63,27.68,27.61,27.67,78100.0,18.9525,18.9868,18.9388,18.98,78100.0
2011-11-16 15:40:00,27.66,27.67,27.62,27.63,129400.0,18.9731,18.98,18.9457,18.9525,129400.0
2011-11-16 15:45:00,27.63,27.65,27.56,27.56,176800.0,18.9525,18.9662,18.9045,18.9045,176800.0
2011-11-16 15:50:00,27.56,27.56,27.49,27.52,207600.0,18.9045,18.9045,18.8565,18.8771,207600.0
2011-11-16 15:55:00,27.52,27.56,27.51,27.54,292000.0,18.8771,18.9045,18.8702,18.8908,292000.0
2011-11-17 09:30:00,27.45,27.51,27.42,27.47,48600.0,18.8291,18.8702,18.8085,18.8428,48600.0
2011-11-17 09:35:00,27.47,27.5,27.42,27.42,17300.0,18.8428,18.8634,18.8085,18.8085,17300.0
2011-11-17 09:40:00,27.42,27.51,27.42,27.46,11400.0,18.8085,18.8702,18.8085,18.8359,11400.0
2011-11-17 09:45:00,27.46,27.46,27.35,27.37,24200.0,18.8359,18.8359,18.7605,18.7742,24200.0
2011-11-17 09:50:00,27.37,27.41,27.36,27.4,24000.0,18.7742,18.8016,18.7673,18.7948,24000.0
2011-11-17 09:55:00,27.4,27.43,27.38,27.41,24500.0,18.7948,18.8153,18.781,18.8016,24500.0
2011-11-17 10:00:00,27.4,27.43,27.36,27.4,37600.0,18.7948,18.8153,18.7673,18.7948,37600.0
2011-11-17 10:05:00,27.39,27.47,27.38,27.47,30700.0,18.7879,18.8428,18.781,18.8428,30700.0
2011-11-17 10:10:00,27.46,27.48,27.46,27.47,21800.0,18.8359,18.8496,18.8359,18.8428,21800.0
2011-11-17 10:15:00,27.47,27.53,27.46,27.49,36200.0,18.8428,18.8839,18.8359,18.8565,36200.0
2011-11-17 10:20:00,27.49,27.53,27.48,27.49,23300.0,18.8565,18.8839,18.8496,18.8565,23300.0
2011-11-17 10:25:00,27.5,27.54,27.5,27.54,17800.0,18.8634,18.8908,18.8634,18.8908,17800.0
2011-11-17 10:30:00,27.53,27.57,27.47,27.56,29400.0,18.8839,18.9114,18.8428,18.9045,29400.0
2011-11-17 10:35:00,27.56,27.6,27.56,27.57,17600.0,18.9045,18.932,18.9045,18.9114,17600.0
2011-11-17 10:40:00,27.57,27.6,27.56,27.57,14100.0,18.9114,18.932,18.9045,18.9114,14100.0
2011-11-17 10:45:00,27.56,27.57,27.53,27.53,22200.0,18.9045,18.9114,18.8839,18.8839,22200.0
2011-11-17 10:50:00,27.53,27.57,27.53,27.53,29800.0,18.8839,18.9114,18.8839,18.8839,29800.0
2011-11-17 10:55:00,27.54,27.57,27.53,27.54,19300.0,18.8908,18.9114,18.8839,18.8908,19300.0
2011-11-17 11:00:00,27.55,27.57,27.52,27.53,45400.0,18.8977,18.9114,18.8771,18.8839,45400.0
2011-11-17 11:05:00,27.53,27.54,27.51,27.53,41800.0,18.8839,18.8908,18.8702,18.8839,41800.0
2011-11-17 11:10:00,27.53,27.55,27.51,27.52,14700.0,18.8839,18.8977,18.8702,18.8771,14700.0
2011-11-17 11:15:00,27.51,27.55,27.49,27.55,39100.0,18.8702,18.8977,18.8565,18.8977,39100.0
2011-11-17 11:20:00,27.54,27.55,27.49,27.51,32300.0,18.8908,18.8977,18.8565,18.8702,32300.0
2011-11-17 11:25:00,27.52,27.57,27.51,27.56,26100.0,18.8771,18.9114,18.8702,18.9045,26100.0
2011-11-17 11:30:00,27.56,27.59,27.55,27.59,23300.0,18.9045,18.9251,18.8977,18.9251,23300.0
2011-11-17 11:35:00,27.59,27.6,27.58,27.59,17300.0,18.9251,18.932,18.9182,18.9251,17300.0
2011-11-17 11:40:00,27.6,27.62,27.6,27.6,23100.0,18.932,18.9457,18.932,18.932,23100.0
2011-11-17 11:45:00,27.61,27.63,27.6,27.61,15500.0,18.9388,18.9525,18.932,18.9388,15500.0
2011-11-17 11:50:00,27.61,27.62,27.58,27.58,18300.0,18.9388,18.9457,18.9182,18.9182,18300.0
2011-11-17 11:55:00,27.58,27.58,27.56,27.57,21100.0,18.9182,18.9182,18.9045,18.9114,21100.0
2011-11-17 12:00:00,27.56,27.6,27.56,27.56,27300.0,18.9045,18.932,18.9045,18.9045,27300.0
2011-11-17 12:05:00,27.56,27.56,27.53,27.54,12100.0,18.9045,18.9045,18.8839,18.8908,12100.0
2011-11-17 12:10:00,27.55,27.55,27.53,27.53,24100.0,18.8977,18.8977,18.8839,18.8839,24100.0
2011-11-17 12:15:00,27.54,27.59,27.53,27.59,20800.0,18.8908,18.9251,18.8839,18.9251,20800.0
2011-11-17 12:20:00,27.58,27.59,27.55,27.55,23000.0,18.9182,18.9251,18.8977,18.8977,23000.0
2011-11-17 12:25:00,27.56,27.56,27.52,27.52,12600.0,18.9045,18.9045,18.8771,18.8771,12600.0
2011-11-17 12:30:00,27.51,27.51,27.38,27.39,69600.0,18.8702,18.8702,18.781,18.7879,69600.0
2011-11-17 12:35:00,27.39,27.42,27.29,27.33,62100.0,18.7879,18.8085,18.7193,18.7467,62100.0
2011-11-17 12:40:00,27.32,27.38,27.24,27.34,72900.0,18.7399,18.781,18.685,18.7536,72900.0
2011-11-17 12:45:00,27.34,27.38,27.33,27.33,41200.0,18.7536,18.781,18.7467,18.7467,41200.0
2011-11-17 12:50:00,27.33,27.37,27.3,27.33,24900.0,18.7467,18.7742,18.7262,18.7467,24900.0
2011-11-17 12:55:00,27.33,27.33,27.26,27.31,37100.0,18.7467,18.7467,18.6987,18.733,37100.0
2011-11-17 13:00:00,27.32,27.32,27.27,27.28,18800.0,18.7399,18.7399,18.7056,18.7124,18800.0
2011-11-17 13:05:00,27.28,27.35,27.27,27.29,31700.0,18.7124,18.7605,18.7056,18.7193,31700.0
2011-11-17 13:10:00,27.29,27.33,27.29,27.33,12100.0,18.7193,18.7467,18.7193,18.7467,12100.0
2011-11-17 13:15:00,27.32,27.37,27.31,27.36,18800.0,18.7399,18.7742,18.733,18.7673,18800.0
2011-11-17 13:20:00,27.36,27.36,27.32,27.34,20000.0,18.7673,18.7673,18.7399,18.7536,20000.0
2011-11-17 13:25:00,27.35,27.35,27.29,27.3,22200.0,18.7605,18.7605,18.7193,18.7262,22200.0
2011-11-17 13:30:00,27.3,27.32,27.27,27.27,19100.0,18.7262,18.7399,18.7056,18.7056,19100.0
2011-11-17 13:35:00,27.27,27.31,27.27,27.28,23200.0,18.7056,18.733,18.7056,18.7124,23200.0
2011-11-17 13:40:00,27.29,27.3,27.25,27.28,31500.0,18.7193,18.7262,18.6919,18.7124,31500.0
2011-11-17 13:45:00,27.28,27.31,27.27,27.31,18900.0,18.7124,18.733,18.7056,18.733,18900.0
2011-11-17 13:50:00,27.3,27.3,27.25,27.28,50000.0,18.7262,18.7262,18.6919,18.7124,50000.0
2011-11-17 13:55:00,27.28,27.35,27.28,27.33,41600.0,18.7124,18.7605,18.7124,18.7467,41600.0
2011-11-17 14:00:00,27.32,27.32,27.27,27.27,21400.0,18.7399,18.7399,18.7056,18.7056,21400.0
2011-11-17 14:05:00,27.27,27.31,27.26,27.29,27400.0,18.7056,18.733,18.6987,18.7193,27400.0
2011-11-17 14:10:00,27.29,27.31,27.26,27.28,30400.0,18.7193,18.733,18.6987,18.7124,30400.0
2011-11-17 14:15:00,27.29,27.3,27.27,27.3,28200.0,18.7193,18.7262,18.7056,18.7262,28200.0
2011-11-17 14:20:00,27.3,27.32,27.27,27.27,34000.0,18.7262,18.7399,18.7056,18.7056,34000.0
2011-11-17 14:25:00,27.26,27.29,27.24,27.28,59200.0,18.6987,18.7193,18.685,18.7124,59200.0
2011-11-17 14:30:00,27.29,27.3,27.24,27.25,42900.0,18.7193,18.7262,18.685,18.6919,42900.0
2011-11-17 14:35:00,27.25,27.26,27.22,27.23,91800.0,18.6919,18.6987,18.6713,18.6782,91800.0
2011-11-17 14:40:00,27.22,27.26,27.22,27.26,29300.0,18.6713,18.6987,18.6713,18.6987,29300.0
2011-11-17 14:45:00,27.27,27.31,27.26,27.26,37900.0,18.7056,18.733,18.6987,18.6987,37900.0
2011-11-17 14:50:00,27.26,27.32,27.26,27.29,41500.0,18.6987,18.7399,18.6987,18.7193,41500.0
2011-11-17 14:55:00,27.29,27.3,27.27,27.28,24300.0,18.7193,18.7262,18.7056,18.7124,24300.0
2011-11-17 15:00:00,27.28,27.31,27.25,27.27,48300.0,18.7124,18.733,18.6919,18.7056,48300.0
2011-11-17 15:05:00,27.27,27.28,27.25,27.25,44300.0,18.7056,18.7124,18.6919,18.6919,44300.0
2011-11-17 15:10:00,27.26,27.28,27.23,27.26,76900.0,18.6987,18.7124,18.6782,18.6987,76900.0
2011-11-17 15:15:00,27.27,27.27,27.25,27.25,22600.0,18.7056,18.7056,18.6919,18.6919,22600.0
2011-11-17 15:20:00,27.26,27.32,27.25,27.3,58800.0,18.6987,18.7399,18.6919,18.7262,58800.0
2011-11-17 15:25:00,27.3,27.32,27.28,27.28,37600.0,18.7262,18.7399,18.7124,18.7124,37600.0
2011-11-17 15:30:00,27.27,27.29,27.25,27.27,68900.0,18.7056,18.7193,18.6919,18.7056,68900.0
2011-11-17 15:35:00,27.27,27.28,27.25,27.26,58700.0,18.7056,18.7124,18.6919,18.6987,58700.0
2011-11-17 15:40:00,27.26,27.3,27.24,27.28,145800.0,18.6987,18.7262,18.685,18.7124,145800.0
2011-11-17 15:45:00,27.28,27.36,27.26,27.33,126200.0,18.7124,18.7673,18.6987,18.7467,126200.0
2011-11-17 15:50:00,27.33,27.33,27.25,27.29,111600.0,18.7467,18.7467,18.6919,18.7193,111600.0
2011-11-17 15:55:00,27.29,27.35,27.26,27.35,288400.0,18.7193,18.7605,18.6987,18.7605,288400.0
2011-11-18 09:30:00,27.57,27.6,27.52,27.53,379200.0,18.9114,18.932,18.8771,18.8839,379200.0
2011-11-18 09:35:00,27.54,27.6,27.52,27.6,26900.0,18.8908,18.932,18.8771,18.932,26900.0
2011-11-18 09:40:00,27.6,27.66,27.6,27.64,32300.0,18.932,18.9731,18.932,18.9594,32300.0
2011-11-18 09:45:00,27.63,27.64,27.54,27.58,39300.0,18.9525,18.9594,18.8908,18.9182,39300.0
2011-11-18 09:50:00,27.59,27.6,27.55,27.59,39400.0,18.9251,18.932,18.8977,18.9251,39400.0
2011-11-18 09:55:00,27.59,27.7,27.59,27.7,36600.0,18.9251,19.0005,18.9251,19.0005,36600.0
2011-11-18 10:00:00,27.71,27.71,27.58,27.6,25700.0,19.0074,19.0074,18.9182,18.932,25700.0
2011-11-18 10:05:00,27.6,27.63,27.56,27.57,33800.0,18.932,18.9525,18.9045,18.9114,33800.0
2011-11-18 10:10:00,27.58,27.6,27.53,27.57,24300.0,18.9182,18.932,18.8839,18.9114,24300.0
2011-11-18 10:15:00,27.58,27.6,27.54,27.58,23100.0,18.9182,18.932,18.8908,18.9182,23100.0
2011-11-18 10:20:00,27.59,27.62,27.56,27.61,26900.0,18.9251,18.9457,18.9045,18.9388,26900.0
2011-11-18 10:25:00,27.61,27.66,27.56,27.62,33900.0,18.9388,18.9731,18.9045,18.9457,33900.0
2011-11-18 10:30:00,27.62,27.66,27.61,27.65,22500.0,18.9457,18.9731,18.9388,18.9662,22500.0
2011-11-18 10:35:00,27.65,27.68,27.63,27.66,40000.0,18.9662,18.9868,18.9525,18.9731,40000.0
2011-11-18 10:40:00,27.67,27.67,27.64,27.64,54800.0,18.98,18.98,18.9594,18.9594,54800.0
2011-11-18 10:45:00,27.65,27.66,27.64,27.65,28400.0,18.9662,18.9731,18.9594,18.9662,28400.0
2011-11-18 10:50:00,27.65,27.65,27.62,27.64,36700.0,18.9662,18.9662,18.9457,18.9594,36700.0
2011-11-18 10:55:00,27.64,27.66,27.62,27.63,45800.0,18.9594,18.9731,18.9457,18.9525,45800.0
2011-11-18 11:00:00,27.62,27.63,27.61,27.63,27300.0,18.9457,18.9525,18.9388,18.9525,27300.0
2011-11-18 11:05:00,27.63,27.63,27.6,27.62,28700.0,18.9525,18.9525,18.932,18.9457,28700.0
2011-11-18 11:10:00,27.62,27.64,27.62,27.62,15100.0,18.9457,18.9594,18.9457,18.9457,15100.0
2011-11-18 11:15:00,27.63,27.63,27.62,27.63,19200.0,18.9525,18.9525,18.9457,18.9525,19200.0
2011-11-18 11:20:00,27.62,27.68,27.62,27.66,85100.0,18.9457,18.9868,18.9457,18.9731,85100.0
2011-11-18 11:25:00,27.66,27.73,27.66,27.71,30900.0,18.9731,19.0211,18.9731,19.0074,30900.0
2011-11-18 11:30:00,27.71,27.73,27.71,27.72,20400.0,19.0074,19.0211,19.0074,19.0143,20400.0
2011-11-18 11:35:00,27.71,27.74,27.71,27.74,50100.0,19.0074,19.028,19.0074,19.028,50100.0
2011-11-18 11:40:00,27.73,27.75,27.73,27.74,22000.0,19.0211,19.0348,19.0211,19.028,22000.0
2011-11-18 11:45:00,27.74,27.75,27.7,27.71,28200.0,19.028,19.0348,19.0005,19.0074,28200.0
2011-11-18 11:50:00,27.7,27.73,27.69,27.7,102000.0,19.0005,19.0211,18.9937,19.0005,102000.0
2011-11-18 11:55:00,27.7,27.71,27.68,27.69,80800.0,19.0005,19.0074,18.9868,18.9937,80800.0
2011-11-18 12:00:00,27.69,27.7,27.64,27.65,61900.0,18.9937,19.0005,18.9594,18.9662,61900.0
2011-11-18 12:05:00,27.65,27.65,27.57,27.58,99800.0,18.9662,18.9662,18.9114,18.9182,99800.0
2011-11-18 12:10:00,27.58,27.64,27.58,27.63,32100.0,18.9182,18.9594,18.9182,18.9525,32100.0
2011-11-18 12:15:00,27.63,27.68,27.63,27.67,24300.0,18.9525,18.9868,18.9525,18.98,24300.0
2011-11-18 12:20:00,27.67,27.68,27.64,27.65,39200.0,18.98,18.9868,18.9594,18.9662,39200.0
2011-11-18 12:25:00,27.65,27.71,27.64,27.7,43100.0,18.9662,19.0074,18.9594,19.0005,43100.0
2011-11-18 12:30:00,27.71,27.74,27.7,27.7,35700.0,19.0074,19.028,19.0005,19.0005,35700.0
2011-11-18 12:35:00,27.71,27.74,27.71,27.73,7500.0,19.0074,19.028,19.0074,19.0211,7500.0
2011-11-18 12:40:00,27.73,27.74,27.71,27.74,27000.0,19.0211,19.028,19.0074,19.028,27000.0
2011-11-18 12:45:00,27.74,27.78,27.73,27.77,24100.0,19.028,19.0554,19.0211,19.0486,24100.0
2011-11-18 12:50:00,27.77,27.78,27.75,27.76,35100.0,19.0486,19.0554,19.0348,19.0417,35100.0
2011-11-18 12:55:00,27.76,27.78,27.76,27.77,10300.0,19.0417,19.0554,19.0417,19.0486,10300.0
2011-11-18 13:00:00,27.77,27.78,27.76,27.77,28100.0,19.0486,19.0554,19.0417,19.0486,28100.0
2011-11-18 13:05:00,27.77,27.81,27.77,27.8,13800.0,19.0486,19.076,19.0486,19.0691,13800.0
2011-11-18 13:10:00,27.8,27.81,27.8,27.81,5800.0,19.0691,19.076,19.0691,19.076,5800.0
2011-11-18 13:15:00,27.81,27.84,27.81,27.84,15000.0,19.076,19.0966,19.076,19.0966,15000.0
2011-11-18 13:20:00,27.84,27.84,27.8,27.81,22100.0,19.0966,19.0966,19.0691,19.076,22100.0
2011-11-18 13:25:00,27.81,27.84,27.8,27.84,10400.0,19.076,19.0966,19.0691,19.0966,10400.0
2011-11-18 13:30:00,27.84,27.86,27.83,27.85,63500.0,19.0966,19.1103,19.0897,19.1034,63500.0
2011-11-18 13:35:00,27.84,27.85,27.82,27.83,20500.0,19.0966,19.1034,19.0829,19.0897,20500.0
2011-11-18 13:40:00,27.83,27.83,27.8,27.8,21300.0,19.0897,19.0897,19.0691,19.0691,21300.0
2011-11-18 13:45:00,27.8,27.8,27.78,27.79,14100.0,19.0691,19.0691,19.0554,19.0623,14100.0
2011-11-18 13:50:00,27.79,27.82,27.78,27.82,24900.0,19.0623,19.0829,19.0554,19.0829,24900.0
2011-11-18 13:55:00,27.82,27.82,27.8,27.8,32600.0,19.0829,19.0829,19.0691,19.0691,32600.0
2011-11-18 14:00:00,27.8,27.81,27.79,27.8,17600.0,19.0691,19.076,19.0623,19.0691,17600.0
2011-11-18 14:05:00,27.79,27.8,27.79,27.8,8600.0,19.0623,19.0691,19.0623,19.0691,8600.0
2011-11-18 14:10:00,27.8,27.85,27.79,27.84,82600.0,19.0691,19.1034,19.0623,19.0966,82600.0
2011-11-18 14:15:00,27.84,27.85,27.8,27.8,41900.0,19.0966,19.1034,19.0691,19.0691,41900.0
2011-11-18 14:20:00,27.8,27.81,27.8,27.8,20500.0,19.0691,19.076,19.0691,19.0691,20500.0
2011-11-18 14:25:00,27.79,27.79,27.74,27.78,48300.0,19.0623,19.0623,19.028,19.0554,48300.0
2011-11-18 14:30:00,27.78,27.82,27.78,27.82,31200.0,19.0554,19.0829,19.0554,19.0829,31200.0
2011-11-18 14:35:00,27.81,27.85,27.81,27.83,27300.0,19.076,19.1034,19.076,19.0897,27300.0
2011-11-18 14:40:00,27.84,27.85,27.83,27.85,15600.0,19.0966,19.1034,19.0897,19.1034,15600.0
2011-11-18 14:45:00,27.85,27.85,27.84,27.85,22000.0,19.1034,19.1034,19.0966,19.1034,22000.0
2011-11-18 14:50:00,27.84,27.84,27.8,27.82,39000.0,19.0966,19.0966,19.0691,19.0829,39000.0
2011-11-18 14:55:00,27.82,27.83,27.77,27.78,72000.0,19.0829,19.0897,19.0486,19.0554,72000.0
2011-11-18 15:00:00,27.77,27.79,27.75,27.77,33900.0,19.0486,19.0623,19.0348,19.0486,33900.0
2011-11-18 15:05:00,27.77,27.82,27.77,27.82,23500.0,19.0486,19.0829,19.0486,19.0829,23500.0
2011-11-18 15:10:00,27.83,27.84,27.81,27.81,47000.0,19.0897,19.0966,19.076,19.076,47000.0
2011-11-18 15:15:00,27.8,27.81,27.77,27.81,32100.0,19.0691,19.076,19.0486,19.076,32100.0
2011-11-18 15:20:00,27.8,27.81,27.8,27.8,33000.0,19.0691,19.076,19.0691,19.0691,33000.0
2011-11-18 15:25:00,27.8,27.8,27.78,27.79,43800.0,19.0691,19.0691,19.0554,19.0623,43800.0
2011-11-18 15:30:00,27.79,27.82,27.79,27.8,50100.0,19.0623,19.0829,19.0623,19.0691,50100.0
2011-11-18 15:35:00,27.8,27.82,27.78,27.78,61900.0,19.0691,19.0829,19.0554,19.0554,61900.0
2011-11-18 15:40:00,27.78,27.79,27.74,27.75,85900.0,19.0554,19.0623,19.028,19.0348,85900.0
2011-11-18 15:45:00,27.75,27.8,27.74,27.77,95300.0,19.0348,19.0691,19.028,19.0486,95300.0
2011-11-18 15:50:00,27.78,27.78,27.76,27.77,99700.0,19.0554,19.0554,19.0417,19.0486,99700.0
2011-11-18 15:55:00,27.76,27.77,27.73,27.76,345800.0,19.0417,19.0486,19.0211,19.0417,345800.0
2011-11-21 09:30:00,27.55,27.6,27.51,27.53,35400.0,18.8977,18.932,18.8702,18.8839,35400.0
2011-11-21 09:35:00,27.54,27.55,27.47,27.49,20200.0,18.8908,18.8977,18.8428,18.8565,20200.0
2011-11-21 09:40:00,27.49,27.53,27.45,27.53,39900.0,18.8565,18.8839,18.8291,18.8839,39900.0
2011-11-21 09:45:00,27.54,27.56,27.46,27.47,36100.0,18.8908,18.9045,18.8359,18.8428,36100.0
2011-11-21 09:50:00,27.48,27.48,27.44,27.46,21200.0,18.8496,18.8496,18.8222,18.8359,21200.0
2011-11-21 09:55:00,27.46,27.5,27.4,27.44,65500.0,18.8359,18.8634,18.7948,18.8222,65500.0
2011-11-21 10:00:00,27.45,27.47,27.39,27.41,79900.0,18.8291,18.8428,18.7879,18.8016,79900.0
2011-11-21 10:05:00,27.41,27.41,27.32,27.34,33200.0,18.8016,18.8016,18.7399,18.7536,33200.0
2011-11-21 10:10:00,27.33,27.44,27.33,27.43,37900.0,18.7467,18.8222,18.7467,18.8153,37900.0
2011-11-21 10:15:00,27.44,27.46,27.35,27.37,22100.0,18.8222,18.8359,18.7605,18.7742,22100.0
2011-11-21 10:20:00,27.36,27.37,27.33,27.36,19200.0,18.7673,18.7742,18.7467,18.7673,19200.0
2011-11-21 10:25:00,27.37,27.39,27.35,27.38,36900.0,18.7742,18.7879,18.7605,18.781,36900.0
2011-11-21 10:30:00,27.38,27.38,27.3,27.31,26800.0,18.781,18.781,18.7262,18.733,26800.0
2011-11-21 10:35:00,27.31,27.32,27.27,27.31,25700.0,18.733,18.7399,18.7056,18.733,25700.0
2011-11-21 10:40:00,27.31,27.32,27.26,27.27,14400.0,18.733,18.7399,18.6987,18.7056,14400.0
2011-11-21 10:45:00,27.27,27.28,27.26,27.26,58100.0,18.7056,18.7124,18.6987,18.6987,58100.0
2011-11-21 10:50:00,27.26,27.27,27.25,27.26,21800.0,18.6987,18.7056,18.6919,18.6987,21800.0
2011-11-21 10:55:00,27.26,27.3,27.26,27.26,17400.0,18.6987,18.7262,18.6987,18.6987,17400.0
2011-11-21 11:00:00,27.26,27.27,27.26,27.26,30600.0,18.6987,18.7056,18.6987,18.6987,30600.0
2011-11-21 11:05:00,27.26,27.29,27.26,27.27,52500.0,18.6987,18.7193,18.6987,18.7056,52500.0
2011-11-21 11:10:00,27.28,27.29,27.26,27.28,27200.0,18.7124,18.7193,18.6987,18.7124,27200.0
2011-11-21 11:15:00,27.28,27.29,27.26,27.28,17000.0,18.7124,18.7193,18.6987,18.7124,17000.0
2011-11-21 11:20:00,27.28,27.29,27.26,27.27,26400.0,18.7124,18.7193,18.6987,18.7056,26400.0
2011-11-21 11:25:00,27.26,27.28,27.26,27.28,13200.0,18.6987,18.7124,18.6987,18.7124,13200.0
2011-11-21 11:30:00,27.27,27.28,27.25,27.26,65600.0,18.7056,18.7124,18.6919,18.6987,65600.0
2011-11-21 11:35:00,27.25,27.25,27.17,27.18,46000.0,18.6919,18.6919,18.637,18.6439,46000.0
2011-11-21 11:40:00,27.17,27.18,27.14,27.14,34900.0,18.637,18.6439,18.6164,18.6164,34900.0
2011-11-21 11:45:00,27.14,27.22,27.12,27.21,50600.0,18.6164,18.6713,18.6027,18.6644,50600.0
2011-11-21 11:50:00,27.21,27.22,27.19,27.2,39800.0,18.6644,18.6713,18.6507,18.6576,39800.0
2011-11-21 11:55:00,27.2,27.24,27.19,27.23,21100.0,18.6576,18.685,18.6507,18.6782,21100.0
2011-11-21 12:00:00,27.24,27.25,27.22,27.24,15400.0,18.685,18.6919,18.6713,18.685,15400.0
2011-11-21 12:05:00,27.24,27.25,27.22,27.22,31700.0,18.685,18.6919,18.6713,18.6713,31700.0
2011-11-21 12:10:00,27.23,27.25,27.22,27.24,21500.0,18.6782,18.6919,18.6713,18.685,21500.0
2011-11-21 12:15:00,27.25,27.25,27.15,27.15,47100.0,18.6919,18.6919,18.6233,18.6233,47100.0
2011-11-21 12:20:00,27.15,27.19,27.15,27.18,18900.0,18.6233,18.6507,18.6233,18.6439,18900.0
2011-11-21 12:25:00,27.18,27.18,27.16,27.17,15200.0,18.6439,18.6439,18.6301,18.637,15200.0
2011-11-21 12:30:00,27.17,27.17,27.16,27.16,16200.0,18.637,18.637,18.6301,18.6301,16200.0
2011-11-21 12:35:00,27.17,27.2,27.16,27.2,34600.0,18.637,18.6576,18.6301,18.6576,34600.0
2011-11-21 12:40:00,27.2,27.21,27.19,27.21,13400.0,18.6576,18.6644,18.6507,18.6644,13400.0
2011-11-21 12:45:00,27.2,27.22,27.19,27.19,37700.0,18.6576,18.6713,18.6507,18.6507,37700.0
2011-11-21 12:50:00,27.19,27.19,27.12,27.12,38000.0,18.6507,18.6507,18.6027,18.6027,38000.0
2011-11-21 12:55:00,27.12,27.12,27.08,27.09,39600.0,18.6027,18.6027,18.5753,18.5821,39600.0
2011-11-21 13:00:00,27.08,27.13,27.08,27.13,32300.0,18.5753,18.6096,18.5753,18.6096,32300.0
2011-11-21 13:05:00,27.13,27.13,27.11,27.13,28800.0,18.6096,18.6096,18.5958,18.6096,28800.0
2011-11-21 13:10:00,27.13,27.14,27.12,27.13,26900.0,18.6096,18.6164,18.6027,18.6096,26900.0
2011-11-21 13:15:00,27.12,27.15,27.12,27.12,43500.0,18.6027,18.6233,18.6027,18.6027,43500.0
2011-11-21 13:20:00,27.13,27.19,27.12,27.19,25500.0,18.6096,18.6507,18.6027,18.6507,25500.0
2011-11-21 13:25:00,27.18,27.2,27.13,27.14,54900.0,18.6439,18.6576,18.6096,18.6164,54900.0
2011-11-21 13:30:00,27.13,27.15,27.13,27.14,13300.0,18.6096,18.6233,18.6096,18.6164,13300.0
2011-11-21 13:35:00,27.14,27.16,27.14,27.15,16500.0,18.6164,18.6301,18.6164,18.6233,16500.0
2011-11-21 13:40:00,27.14,27.15,27.13,27.13,13000.0,18.6164,18.6233,18.6096,18.6096,13000.0
2011-11-21 13:45:00,27.14,27.14,27.11,27.13,19000.0,18.6164,18.6164,18.5958,18.6096,19000.0
2011-11-21 13:50:00,27.13,27.13,27.12,27.12,5500.0,18.6096,18.6096,18.6027,18.6027,5500.0
2011-11-21 13:55:00,27.12,27.13,27.11,27.11,19400.0,18.6027,18.6096,18.5958,18.5958,19400.0
2011-11-21 14:00:00,27.11,27.11,27.08,27.09,23400.0,18.5958,18.5958,18.5753,18.5821,23400.0
2011-11-21 14:05:00,27.09,27.11,27.08,27.1,26700.0,18.5821,18.5958,18.5753,18.589,26700.0
2011-11-21 14:10:00,27.1,27.17,27.1,27.16,54400.0,18.589,18.637,18.589,18.6301,54400.0
2011-11-21 14:15:00,27.16,27.22,27.16,27.17,56800.0,18.6301,18.6713,18.6301,18.637,56800.0
2011-11-21 14:20:00,27.17,27.18,27.15,27.15,15200.0,18.637,18.6439,18.6233,18.6233,15200.0
2011-11-21 14:25:00,27.15,27.16,27.13,27.14,17500.0,18.6233,18.6301,18.6096,18.6164,17500.0
2011-11-21 14:30:00,27.13,27.14,27.12,27.13,45700.0,18.6096,18.6164,18.6027,18.6096,45700.0
2011-11-21 14:35:00,27.13,27.15,27.13,27.15,33900.0,18.6096,18.6233,18.6096,18.6233,33900.0
2011-11-21 14:40:00,27.15,27.2,27.14,27.19,41000.0,18.6233,18.6576,18.6164,18.6507,41000.0
2011-11-21 14:45:00,27.19,27.22,27.15,27.16,44700.0,18.6507,18.6713,18.6233,18.6301,44700.0
2011-11-21 14:50:00,27.17,27.18,27.15,27.18,27200.0,18.637,18.6439,18.6233,18.6439,27200.0
2011-11-21 14:55:00,27.17,27.19,27.16,27.16,25600.0,18.637,18.6507,18.6301,18.6301,25600.0
2011-11-21 15:00:00,27.15,27.17,27.09,27.09,51700.0,18.6233,18.637,18.5821,18.5821,51700.0
2011-11-21 15:05:00,27.09,27.14,27.09,27.14,31500.0,18.5821,18.6164,18.5821,18.6164,31500.0
2011-11-21 15:10:00,27.13,27.17,27.13,27.16,21800.0,18.6096,18.637,18.6096,18.6301,21800.0
2011-11-21 15:15:00,27.17,27.2,27.14,27.2,48100.0,18.637,18.6576,18.6164,18.6576,48100.0
2011-11-21 15:20:00,27.2,27.24,27.18,27.23,55800.0,18.6576,18.685,18.6439,18.6782,55800.0
2011-11-21 15:25:00,27.23,27.27,27.22,27.24,55200.0,18.6782,18.7056,18.6713,18.685,55200.0
2011-11-21 15:30:00,27.23,27.26,27.22,27.25,113900.0,18.6782,18.6987,18.6713,18.6919,113900.0
2011-11-21 15:35:00,27.26,27.29,27.25,27.28,74800.0,18.6987,18.7193,18.6919,18.7124,74800.0
2011-11-21 15:40:00,27.29,27.3,27.26,27.3,63300.0,18.7193,18.7262,18.6987,18.7262,63300.0
2011-11-21 15:45:00,27.3,27.33,27.3,27.33,130800.0,18.7262,18.7467,18.7262,18.7467,130800.0
2011-11-21 15:50:00,27.33,27.33,27.26,27.27,143000.0,18.7467,18.7467,18.6987,18.7056,143000.0
2011-11-21 15:55:00,27.27,27.29,27.23,27.23,231600.0,18.7056,18.7193,18.6782,18.6782,231600.0
2011-11-22 09:30:00,27.26,27.29,27.19,27.23,32700.0,18.6987,18.7193,18.6507,18.6782,32700.0
2011-11-22 09:35:00,27.24,27.31,27.18,27.29,67800.0,18.685,18.733,18.6439,18.7193,67800.0
2011-11-22 09:40:00,27.3,27.37,27.29,27.36,39700.0,18.7262,18.7742,18.7193,18.7673,39700.0
2011-11-22 09:45:00,27.37,27.37,27.28,27.35,17100.0,18.7742,18.7742,18.7124,18.7605,17100.0
2011-11-22 09:50:00,27.35,27.35,27.3,27.3,17000.0,18.7605,18.7605,18.7262,18.7262,17000.0
2011-11-22 09:55:00,27.31,27.31,27.26,27.26,8900.0,18.733,18.733,18.6987,18.6987,8900.0
2011-11-22 10:00:00,27.27,27.31,27.19,27.19,20400.0,18.7056,18.733,18.6507,18.6507,20400.0
2011-11-22 10:05:00,27.2,27.24,27.17,27.22,65200.0,18.6576,18.685,18.637,18.6713,65200.0
2011-11-22 10:10:00,27.23,27.24,27.19,27.19,21800.0,18.6782,18.685,18.6507,18.6507,21800.0
2011-11-22 10:15:00,27.2,27.25,27.2,27.25,15000.0,18.6576,18.6919,18.6576,18.6919,15000.0
2011-11-22 10:20:00,27.25,27.28,27.23,27.23,28400.0,18.6919,18.7124,18.6782,18.6782,28400.0
2011-11-22 10:25:00,27.22,27.3,27.22,27.29,12700.0,18.6713,18.7262,18.6713,18.7193,12700.0
2011-11-22 10:30:00,27.29,27.29,27.26,27.26,8800.0,18.7193,18.7193,18.6987,18.6987,8800.0
2011-11-22 10:35:00,27.26,27.27,27.24,27.26,40300.0,18.6987,18.7056,18.685,18.6987,40300.0
2011-11-22 10:40:00,27.26,27.27,27.25,27.26,31100.0,18.6987,18.7056,18.6919,18.6987,31100.0
2011-11-22 10:45:00,27.27,27.28,27.2,27.21,66000.0,18.7056,18.7124,18.6576,18.6644,66000.0
2011-11-22 10:50:00,27.21,27.23,27.2,27.23,45600.0,18.6644,18.6782,18.6576,18.6782,45600.0
2011-11-22 10:55:00,27.23,27.24,27.2,27.22,84900.0,18.6782,18.685,18.6576,18.6713,84900.0
2011-11-22 11:00:00,27.22,27.23,27.19,27.2,42400.0,18.6713,18.6782,18.6507,18.6576,42400.0
2011-11-22 11:05:00,27.2,27.21,27.14,27.19,31200.0,18.6576,18.6644,18.6164,18.6507,31200.0
2011-11-22 11:10:00,27.19,27.23,27.18,27.21,29400.0,18.6507,18.6782,18.6439,18.6644,29400.0
2011-11-22 11:15:00,27.21,27.22,27.17,27.21,20500.0,18.6644,18.6713,18.637,18.6644,20500.0
2011-11-22 11:20:00,27.21,27.22,27.16,27.19,37100.0,18.6644,18.6713,18.6301,18.6507,37100.0
2011-11-22 11:25:00,27.18,27.2,27.17,27.18,13500.0,18.6439,18.6576,18.637,18.6439,13500.0
2011-11-22 11:30:00,27.18,27.19,27.15,27.16,33100.0,18.6439,18.6507,18.6233,18.6301,33100.0
2011-11-22 11:35:00,27.17,27.2,27.17,27.19,22000.0,18.637,18.6576,18.637,18.6507,22000.0
2011-11-22 11:40:00,27.19,27.24,27.18,27.23,38200.0,18.6507,18.685,18.6439,18.6782,38200.0
2011-11-22 11:45:00,27.23,27.26,27.23,27.26,31600.0,18.6782,18.6987,18.6782,18.6987,31600.0
2011-11-22 11:50:00,27.26,27.31,27.25,27.31,39900.0,18.6987,18.733,18.6919,18.733,39900.0
2011-11-22 11:55:00,27.31,27.32,27.3,27.32,16700.0,18.733,18.7399,18.7262,18.7399,16700.0
2011-11-22 12:00:00,27.31,27.41,27.31,27.38,76800.0,18.733,18.8016,18.733,18.781,76800.0
2011-11-22 12:05:00,27.39,27.49,27.39,27.47,55900.0,18.7879,18.8565,18.7879,18.8428,55900.0
2011-11-22 12:10:00,27.47,27.47,27.4,27.42,33100.0,18.8428,18.8428,18.7948,18.8085,33100.0
2011-11-22 12:15:00,27.43,27.46,27.42,27.45,42600.0,18.8153,18.8359,18.8085,18.8291,42600.0
2011-11-22 12:20:00,27.45,27.5,27.45,27.49,34400.0,18.8291,18.8634,18.8291,18.8565,34400.0
2011-11-22 12:25:00,27.5,27.52,27.45,27.46,45600.0,18.8634,18.8771,18.8291,18.8359,45600.0
2011-11-22 12:30:00,27.45,27.48,27.44,27.48,36800.0,18.8291,18.8496,18.8222,18.8496,36800.0
2011-11-22 12:35:00,27.48,27.5,27.46,27.47,47200.0,18.8496,18.8634,18.8359,18.8428,47200.0
2011-11-22 12:40:00,27.47,27.52,27.47,27.51,30600.0,18.8428,18.8771,18.8428,18.8702,30600.0
2011-11-22 12:45:00,27.51,27.52,27.48,27.49,17800.0,18.8702,18.8771,18.8496,18.8565,17800.0
2011-11-22 12:50:00,27.49,27.54,27.49,27.52,34000.0,18.8565,18.8908,18.8565,18.8771,34000.0
2011-11-22 12:55:00,27.53,27.58,27.52,27.58,39300.0,18.8839,18.9182,18.8771,18.9182,39300.0
2011-11-22 13:00:00,27.58,27.59,27.55,27.58,40300.0,18.9182,18.9251,18.8977,18.9182,40300.0
2011-11-22 13:05:00,27.58,27.6,27.5,27.53,97300.0,18.9182,18.932,18.8634,18.8839,97300.0
2011-11-22 13:10:00,27.53,27.54,27.51,27.54,30500.0,18.8839,18.8908,18.8702,18.8908,30500.0
2011-11-22 13:15:00,27.55,27.61,27.55,27.6,34800.0,18.8977,18.9388,18.8977,18.932,34800.0
2011-11-22 13:20:00,27.6,27.61,27.58,27.58,27900.0,18.932,18.9388,18.9182,18.9182,27900.0
2011-11-22 13:25:00,27.58,27.59,27.55,27.58,30600.0,18.9182,18.9251,18.8977,18.9182,30600.0
2011-11-22 13:30:00,27.57,27.57,27.51,27.54,67600.0,18.9114,18.9114,18.8702,18.8908,67600.0
2011-11-22 13:35:00,27.54,27.57,27.54,27.57,25400.0,18.8908,18.9114,18.8908,18.9114,25400.0
2011-11-22 13:40:00,27.57,27.57,27.51,27.51,49700.0,18.9114,18.9114,18.8702,18.8702,49700.0
2011-11-22 13:45:00,27.51,27.53,27.49,27.53,21400.0,18.8702,18.8839,18.8565,18.8839,21400.0
2011-11-22 13:50:00,27.52,27.53,27.48,27.48,30700.0,18.8771,18.8839,18.8496,18.8496,30700.0
2011-11-22 13:55:00,27.48,27.49,27.43,27.48,23500.0,18.8496,18.8565,18.8153,18.8496,23500.0
2011-11-22 14:00:00,27.48,27.49,27.44,27.44,38500.0,18.8496,18.8565,18.8222,18.8222,38500.0
2011-11-22 14:05:00,27.44,27.46,27.43,27.46,19000.0,18.8222,18.8359,18.8153,18.8359,19000.0
2011-11-22 14:10:00,27.46,27.51,27.46,27.5,28200.0,18.8359,18.8702,18.8359,18.8634,28200.0
2011-11-22 14:15:00,27.5,27.5,27.49,27.49,13600.0,18.8634,18.8634,18.8565,18.8565,13600.0
2011-11-22 14:20:00,27.49,27.5,27.44,27.45,38300.0,18.8565,18.8634,18.8222,18.8291,38300.0
2011-11-22 14:25:00,27.45,27.49,27.45,27.48,17800.0,18.8291,18.8565,18.8291,18.8496,17800.0
2011-11-22 14:30:00,27.49,27.49,27.45,27.46,33300.0,18.8565,18.8565,18.8291,18.8359,33300.0
2011-11-22 14:35:00,27.45,27.46,27.43,27.44,27500.0,18.8291,18.8359,18.8153,18.8222,27500.0
2011-11-22 14:40:00,27.44,27.49,27.44,27.48,28900.0,18.8222,18.8565,18.8222,18.8496,28900.0
2011-11-22 14:45:00,27.49,27.52,27.48,27.5,31400.0,18.8565,18.8771,18.8496,18.8634,31400.0
2011-11-22 14:50:00,27.49,27.5,27.46,27.47,34300.0,18.8565,18.8634,18.8359,18.8428,34300.0
2011-11-22 14:55:00,27.47,27.47,27.44,27.47,32200.0,18.8428,18.8428,18.8222,18.8428,32200.0
2011-11-22 15:00:00,27.47,27.47,27.41,27.41,29400.0,18.8428,18.8428,18.8016,18.8016,29400.0
2011-11-22 15:05:00,27.41,27.43,27.4,27.41,38100.0,18.8016,18.8153,18.7948,18.8016,38100.0
2011-11-22 15:10:00,27.4,27.42,27.39,27.42,27400.0,18.7948,18.8085,18.7879,18.8085,27400.0
2011-11-22 15:15:00,27.42,27.43,27.4,27.4,55400.0,18.8085,18.8153,18.7948,18.7948,55400.0
2011-11-22 15:20:00,27.4,27.45,27.4,27.44,41600.0,18.7948,18.8291,18.7948,18.8222,41600.0
2011-11-22 15:25:00,27.45,27.48,27.43,27.44,31500.0,18.8291,18.8496,18.8153,18.8222,31500.0
2011-11-22 15:30:00,27.43,27.47,27.43,27.45,60900.0,18.8153,18.8428,18.8153,18.8291,60900.0
2011-11-22 15:35:00,27.45,27.46,27.39,27.39,50700.0,18.8291,18.8359,18.7879,18.7879,50700.0
2011-11-22 15:40:00,27.39,27.4,27.36,27.36,52100.0,18.7879,18.7948,18.7673,18.7673,52100.0
2011-11-22 15:45:00,27.37,27.43,27.37,27.41,95900.0,18.7742,18.8153,18.7742,18.8016,95900.0
2011-11-22 15:50:00,27.41,27.44,27.4,27.44,71100.0,18.8016,18.8222,18.7948,18.8222,71100.0
2011-11-22 15:55:00,27.44,27.45,27.41,27.42,166300.0,18.8222,18.8291,18.8016,18.8085,166300.0
2011-11-23 09:30:00,27.26,27.29,27.11,27.22,70500.0,18.6987,18.7193,18.5958,18.6713,70500.0
2011-11-23 09:35:00,27.22,27.26,27.18,27.19,10200.0,18.6713,18.6987,18.6439,18.6507,10200.0
2011-11-23 09:40:00,27.19,27.19,27.12,27.14,24700.0,18.6507,18.6507,18.6027,18.6164,24700.0
2011-11-23 09:45:00,27.14,27.18,27.13,27.17,53000.0,18.6164,18.6439,18.6096,18.637,53000.0
2011-11-23 09:50:00,27.18,27.18,27.14,27.16,17900.0,18.6439,18.6439,18.6164,18.6301,17900.0
2011-11-23 09:55:00,27.16,27.16,27.12,27.12,29800.0,18.6301,18.6301,18.6027,18.6027,29800.0
2011-11-23 10:00:00,27.11,27.11,27.09,27.1,13300.0,18.5958,18.5958,18.5821,18.589,13300.0
2011-11-23 10:05:00,27.1,27.13,27.1,27.11,19400.0,18.589,18.6096,18.589,18.5958,19400.0
2011-11-23 10:10:00,27.11,27.11,27.04,27.04,27000.0,18.5958,18.5958,18.5478,18.5478,27000.0
2011-11-23 10:15:00,27.04,27.04,27.0,27.03,24300.0,18.5478,18.5478,18.5204,18.541,24300.0
2011-11-23 10:20:00,27.03,27.04,27.0,27.0,12900.0,18.541,18.5478,18.5204,18.5204,12900.0
2011-11-23 10:25:00,27.0,27.01,27.0,27.0,19400.0,18.5204,18.5272,18.5204,18.5204,19400.0
2011-11-23 10:30:00,27.0,27.02,26.99,27.02,34000.0,18.5204,18.5341,18.5135,18.5341,34000.0
2011-11-23 10:35:00,27.01,27.03,27.01,27.02,22100.0,18.5272,18.541,18.5272,18.5341,22100.0
2011-11-23 10:40:00,27.03,27.04,27.02,27.03,17500.0,18.541,18.5478,18.5341,18.541,17500.0
2011-11-23 10:45:00,27.03,27.04,27.01,27.03,24000.0,18.541,18.5478,18.5272,18.541,24000.0
2011-11-23 10:50:00,27.02,27.05,27.02,27.03,19700.0,18.5341,18.5547,18.5341,18.541,19700.0
2011-11-23 10:55:00,27.02,27.03,27.0,27.02,22800.0,18.5341,18.541,18.5204,18.5341,22800.0
2011-11-23 11:00:00,27.01,27.02,27.0,27.0,16000.0,18.5272,18.5341,18.5204,18.5204,16000.0
2011-11-23 11:05:00,27.01,27.02,27.0,27.0,43000.0,18.5272,18.5341,18.5204,18.5204,43000.0
2011-11-23 11:10:00,27.0,27.01,26.99,27.0,31900.0,18.5204,18.5272,18.5135,18.5204,31900.0
2011-11-23 11:15:00,26.99,27.01,26.99,27.0,28600.0,18.5135,18.5272,18.5135,18.5204,28600.0
2011-11-23 11:20:00,27.0,27.01,26.98,27.01,21800.0,18.5204,18.5272,18.5067,18.5272,21800.0
2011-11-23 11:25:00,27.0,27.06,26.99,26.99,61700.0,18.5204,18.5615,18.5135,18.5135,61700.0
2011-11-23 11:30:00,26.98,26.98,26.95,26.96,25000.0,18.5067,18.5067,18.4861,18.4929,25000.0
2011-11-23 11:35:00,26.95,27.03,26.95,27.01,36800.0,18.4861,18.541,18.4861,18.5272,36800.0
2011-11-23 11:40:00,27.01,27.03,27.01,27.02,16800.0,18.5272,18.541,18.5272,18.5341,16800.0
2011-11-23 11:45:00,27.03,27.05,27.01,27.04,24900.0,18.541,18.5547,18.5272,18.5478,24900.0
2011-11-23 11:50:00,27.04,27.05,27.03,27.04,21000.0,18.5478,18.5547,18.541,18.5478,21000.0
2011-11-23 11:55:00,27.05,27.05,27.03,27.03,11000.0,18.5547,18.5547,18.541,18.541,11000.0
2011-11-23 12:00:00,27.04,27.09,27.03,27.09,20000.0,18.5478,18.5821,18.541,18.5821,20000.0
2011-11-23 12:05:00,27.09,27.09,27.07,27.07,13800.0,18.5821,18.5821,18.5684,18.5684,13800.0
2011-11-23 12:10:00,27.08,27.08,27.05,27.05,28200.0,18.5753,18.5753,18.5547,18.5547,28200.0
2011-11-23 12:15:00,27.05,27.06,27.04,27.04,15100.0,18.5547,18.5615,18.5478,18.5478,15100.0
2011-11-23 12:20:00,27.05,27.07,27.04,27.07,38900.0,18.5547,18.5684,18.5478,18.5684,38900.0
2011-11-23 12:25:00,27.07,27.07,27.03,27.03,26700.0,18.5684,18.5684,18.541,18.541,26700.0
2011-11-23 12:30:00,27.03,27.05,27.01,27.01,21000.0,18.541,18.5547,18.5272,18.5272,21000.0
2011-11-23 12:35:00,27.01,27.04,27.01,27.04,19400.0,18.5272,18.5478,18.5272,18.5478,19400.0
2011-11-23 12:40:00,27.04,27.05,27.03,27.05,10000.0,18.5478,18.5547,18.541,18.5547,10000.0
2011-11-23 12:45:00,27.05,27.08,27.04,27.07,15400.0,18.5547,18.5753,18.5478,18.5684,15400.0
2011-11-23 12:50:00,27.07,27.14,27.07,27.13,44200.0,18.5684,18.6164,18.5684,18.6096,44200.0
2011-11-23 12:55:00,27.14,27.17,27.13,27.16,24700.0,18.6164,18.637,18.6096,18.6301,24700.0
2011-11-23 13:00:00,27.16,27.17,27.11,27.11,29200.0,18.6301,18.637,18.5958,18.5958,29200.0
2011-11-23 13:05:00,27.12,27.13,27.11,27.11,8900.0,18.6027,18.6096,18.5958,18.5958,8900.0
2011-11-23 13:10:00,27.11,27.12,27.08,27.08,36500.0,18.5958,18.6027,18.5753,18.5753,36500.0
2011-11-23 13:15:00,27.08,27.09,27.08,27.09,5100.0,18.5753,18.5821,18.5753,18.5821,5100.0
2011-11-23 13:20:00,27.08,27.11,27.07,27.07,63600.0,18.5753,18.5958,18.5684,18.5684,63600.0
2011-11-23 13:25:00,27.08,27.11,27.07,27.09,36900.0,18.5753,18.5958,18.5684,18.5821,36900.0
2011-11-23 13:30:00,27.09,27.14,27.08,27.08,105400.0,18.5821,18.6164,18.5753,18.5753,105400.0
2011-11-23 13:35:00,27.08,27.09,27.05,27.05,11200.0,18.5753,18.5821,18.5547,18.5547,11200.0
2011-11-23 13:40:00,27.05,27.05,27.01,27.01,16300.0,18.5547,18.5547,18.5272,18.5272,16300.0
2011-11-23 13:45:00,27.01,27.05,27.01,27.03,28900.0,18.5272,18.5547,18.5272,18.541,28900.0
2011-11-23 13:50:00,27.03,27.06,27.03,27.05,17800.0,18.541,18.5615,18.541,18.5547,17800.0
2011-11-23 13:55:00,27.05,27.05,27.01,27.02,19200.0,18.5547,18.5547,18.5272,18.5341,19200.0
2011-11-23 14:00:00,27.02,27.02,26.99,27.01,30900.0,18.5341,18.5341,18.5135,18.5272,30900.0
2011-11-23 14:05:00,27.01,27.02,26.99,27.02,29100.0,18.5272,18.5341,18.5135,18.5341,29100.0
2011-11-23 14:10:00,27.01,27.02,26.95,26.96,29000.0,18.5272,18.5341,18.4861,18.4929,29000.0
2011-11-23 14:15:00,26.96,26.96,26.94,26.94,29100.0,18.4929,18.4929,18.4792,18.4792,29100.0
2011-11-23 14:20:00,26.95,26.96,26.94,26.94,26100.0,18.4861,18.4929,18.4792,18.4792,26100.0
2011-11-23 14:25:00,26.94,26.95,26.89,26.91,48500.0,18.4792,18.4861,18.4449,18.4587,48500.0
2011-11-23 14:30:00,26.91,26.94,26.91,26.92,31500.0,18.4587,18.4792,18.4587,18.4655,31500.0
2011-11-23 14:35:00,26.93,26.96,26.92,26.96,23200.0,18.4724,18.4929,18.4655,18.4929,23200.0
2011-11-23 14:40:00,26.96,26.96,26.94,26.94,22400.0,18.4929,18.4929,18.4792,18.4792,22400.0
2011-11-23 14:45:00,26.95,26.96,26.94,26.95,19000.0,18.4861,18.4929,18.4792,18.4861,19000.0
2011-11-23 14:50:00,26.95,27.01,26.95,27.0,35300.0,18.4861,18.5272,18.4861,18.5204,35300.0
2011-11-23 14:55:00,27.01,27.01,26.97,26.99,37800.0,18.5272,18.5272,18.4998,18.5135,37800.0
2011-11-23 15:00:00,26.99,27.05,26.97,27.01,95500.0,18.5135,18.5547,18.4998,18.5272,95500.0
2011-11-23 15:05:00,27.0,27.02,26.99,27.01,63600.0,18.5204,18.5341,18.5135,18.5272,63600.0
2011-11-23 15:10:00,27.01,27.06,26.99,27.05,63000.0,18.5272,18.5615,18.5135,18.5547,63000.0
2011-11-23 15:15:00,27.06,27.07,27.0,27.0,37400.0,18.5615,18.5684,18.5204,18.5204,37400.0
2011-11-23 15:20:00,27.0,27.02,26.97,26.98,36700.0,18.5204,18.5341,18.4998,18.5067,36700.0
2011-11-23 15:25:00,26.98,26.99,26.95,26.96,37200.0,18.5067,18.5135,18.4861,18.4929,37200.0
2011-11-23 15:30:00,26.96,26.99,26.96,26.98,47000.0,18.4929,18.5135,18.4929,18.5067,47000.0
2011-11-23 15:35:00,26.98,27.01,26.98,26.98,43200.0,18.5067,18.5272,18.5067,18.5067,43200.0
2011-11-23 15:40:00,26.98,27.08,26.98,27.07,92900.0,18.5067,18.5753,18.5067,18.5684,92900.0
2011-11-23 15:45:00,27.07,27.08,27.04,27.06,90900.0,18.5684,18.5753,18.5478,18.5615,90900.0
2011-11-23 15:50:00,27.06,27.06,27.01,27.03,94300.0,18.5615,18.5615,18.5272,18.541,94300.0
2011-11-23 15:55:00,27.03,27.04,26.9,26.9,255400.0,18.541,18.5478,18.4518,18.4518,255400.0
2011-11-25 09:30:00,26.89,26.97,26.87,26.9,32600.0,18.4449,18.4998,18.4312,18.4518,32600.0
2011-11-25 09:35:00,26.91,26.98,26.89,26.95,29100.0,18.4587,18.5067,18.4449,18.4861,29100.0
2011-11-25 09:40:00,26.96,27.04,26.96,27.04,21200.0,18.4929,18.5478,18.4929,18.5478,21200.0
2011-11-25 09:45:00,27.05,27.06,27.02,27.03,10000.0,18.5547,18.5615,18.5341,18.541,10000.0
2011-11-25 09:50:00,27.02,27.03,27.01,27.02,14000.0,18.5341,18.541,18.5272,18.5341,14000.0
2011-11-25 09:55:00,27.01,27.02,27.01,27.01,27500.0,18.5272,18.5341,18.5272,18.5272,27500.0
2011-11-25 10:00:00,27.01,27.03,27.01,27.02,22600.0,18.5272,18.541,18.5272,18.5341,22600.0
2011-11-25 10:05:00,27.02,27.11,27.02,27.11,17200.0,18.5341,18.5958,18.5341,18.5958,17200.0
2011-11-25 10:10:00,27.11,27.15,27.1,27.15,17200.0,18.5958,18.6233,18.589,18.6233,17200.0
2011-11-25 10:15:00,27.15,27.15,27.12,27.13,17900.0,18.6233,18.6233,18.6027,18.6096,17900.0
2011-11-25 10:20:00,27.13,27.16,27.12,27.16,18200.0,18.6096,18.6301,18.6027,18.6301,18200.0
2011-11-25 10:25:00,27.16,27.17,27.1,27.1,41200.0,18.6301,18.637,18.589,18.589,41200.0
2011-11-25 10:30:00,27.1,27.12,27.1,27.11,14100.0,18.589,18.6027,18.589,18.5958,14100.0
2011-11-25 10:35:00,27.11,27.13,27.11,27.12,32000.0,18.5958,18.6096,18.5958,18.6027,32000.0
2011-11-25 10:40:00,27.12,27.15,27.12,27.14,15500.0,18.6027,18.6233,18.6027,18.6164,15500.0
2011-11-25 10:45:00,27.14,27.15,27.11,27.12,15700.0,18.6164,18.6233,18.5958,18.6027,15700.0
2011-11-25 10:50:00,27.12,27.15,27.12,27.13,25400.0,18.6027,18.6233,18.6027,18.6096,25400.0
2011-11-25 10:55:00,27.12,27.16,27.11,27.11,34400.0,18.6027,18.6301,18.5958,18.5958,34400.0
2011-11-25 11:00:00,27.11,27.14,27.11,27.13,18900.0,18.5958,18.6164,18.5958,18.6096,18900.0
2011-11-25 11:05:00,27.14,27.18,27.13,27.17,7700.0,18.6164,18.6439,18.6096,18.637,7700.0
2011-11-25 11:10:00,27.17,27.19,27.17,27.19,18500.0,18.637,18.6507,18.637,18.6507,18500.0
2011-11-25 11:15:00,27.18,27.2,27.16,27.2,23500.0,18.6439,18.6576,18.6301,18.6576,23500.0
2011-11-25 11:20:00,27.19,27.23,27.19,27.21,19100.0,18.6507,18.6782,18.6507,18.6644,19100.0
2011-11-25 11:25:00,27.21,27.21,27.17,27.18,18000.0,18.6644,18.6644,18.637,18.6439,18000.0
2011-11-25 11:30:00,27.17,27.19,27.16,27.19,15900.0,18.637,18.6507,18.6301,18.6507,15900.0
2011-11-25 11:35:00,27.18,27.21,27.16,27.21,28700.0,18.6439,18.6644,18.6301,18.6644,28700.0
2011-11-25 11:40:00,27.21,27.21,27.18,27.18,18700.0,18.6644,18.6644,18.6439,18.6439,18700.0
2011-11-25 11:45:00,27.18,27.19,27.16,27.18,25400.0,18.6439,18.6507,18.6301,18.6439,25400.0
2011-11-25 11:50:00,27.19,27.2,27.14,27.14,27800.0,18.6507,18.6576,18.6164,18.6164,27800.0
2011-11-25 11:55:00,27.14,27.15,27.14,27.15,9700.0,18.6164,18.6233,18.6164,18.6233,9700.0
2011-11-25 12:00:00,27.14,27.15,27.13,27.14,29800.0,18.6164,18.6233,18.6096,18.6164,29800.0
2011-11-25 12:05:00,27.14,27.14,27.11,27.11,14600.0,18.6164,18.6164,18.5958,18.5958,14600.0
2011-11-25 12:10:00,27.11,27.14,27.1,27.13,19300.0,18.5958,18.6164,18.589,18.6096,19300.0
2011-11-25 12:15:00,27.13,27.16,27.13,27.16,16900.0,18.6096,18.6301,18.6096,18.6301,16900.0
2011-11-25 12:20:00,27.16,27.16,27.13,27.14,23800.0,18.6301,18.6301,18.6096,18.6164,23800.0
2011-11-25 12:25:00,27.14,27.16,27.13,27.16,23900.0,18.6164,18.6301,18.6096,18.6301,23900.0
2011-11-25 12:30:00,27.16,27.16,27.13,27.14,27700.0,18.6301,18.6301,18.6096,18.6164,27700.0
2011-11-25 12:35:00,27.13,27.14,27.12,27.12,28300.0,18.6096,18.6164,18.6027,18.6027,28300.0
2011-11-25 12:40:00,27.12,27.12,27.1,27.1,22300.0,18.6027,18.6027,18.589,18.589,22300.0
2011-11-25 12:45:00,27.11,27.13,27.1,27.12,55500.0,18.5958,18.6096,18.589,18.6027,55500.0
2011-11-25 12:50:00,27.12,27.17,27.12,27.14,71100.0,18.6027,18.637,18.6027,18.6164,71100.0
2011-11-25 12:55:00,27.14,27.14,27.1,27.11,93400.0,18.6164,18.6164,18.589,18.5958,93400.0
2011-11-28 09:30:00,27.4,27.73,27.37,27.68,129800.0,18.7948,19.0211,18.7742,18.9868,129800.0
2011-11-28 09:35:00,27.69,27.75,27.65,27.71,74500.0,18.9937,19.0348,18.9662,19.0074,74500.0
2011-11-28 09:40:00,27.71,27.74,27.67,27.73,37100.0,19.0074,19.028,18.98,19.0211,37100.0
2011-11-28 09:45:00,27.73,27.75,27.71,27.75,47500.0,19.0211,19.0348,19.0074,19.0348,47500.0
2011-11-28 09:50:00,27.75,27.76,27.69,27.73,82200.0,19.0348,19.0417,18.9937,19.0211,82200.0
2011-11-28 09:55:00,27.72,27.73,27.7,27.71,28300.0,19.0143,19.0211,19.0005,19.0074,28300.0
2011-11-28 10:00:00,27.71,27.74,27.69,27.72,50200.0,19.0074,19.028,18.9937,19.0143,50200.0
2011-11-28 10:05:00,27.71,27.73,27.71,27.73,35400.0,19.0074,19.0211,19.0074,19.0211,35400.0
2011-11-28 10:10:00,27.72,27.76,27.71,27.75,83700.0,19.0143,19.0417,19.0074,19.0348,83700.0
2011-11-28 10:15:00,27.76,27.77,27.72,27.75,98800.0,19.0417,19.0486,19.0143,19.0348,98800.0
2011-11-28 10:20:00,27.75,27.76,27.73,27.75,48300.0,19.0348,19.0417,19.0211,19.0348,48300.0
2011-11-28 10:25:00,27.76,27.76,27.73,27.74,53000.0,19.0417,19.0417,19.0211,19.028,53000.0
2011-11-28 10:30:00,27.75,27.78,27.74,27.78,78800.0,19.0348,19.0554,19.028,19.0554,78800.0
2011-11-28 10:35:00,27.78,27.8,27.75,27.75,96000.0,19.0554,19.0691,19.0348,19.0348,96000.0
2011-11-28 10:40:00,27.76,27.78,27.75,27.75,53600.0,19.0417,19.0554,19.0348,19.0348,53600.0
2011-11-28 10:45:00,27.76,27.76,27.73,27.73,18100.0,19.0417,19.0417,19.0211,19.0211,18100.0
2011-11-28 10:50:00,27.73,27.74,27.73,27.74,10600.0,19.0211,19.028,19.0211,19.028,10600.0
2011-11-28 10:55:00,27.74,27.76,27.73,27.76,23000.0,19.028,19.0417,19.0211,19.0417,23000.0
2011-11-28 11:00:00,27.75,27.79,27.75,27.79,48700.0,19.0348,19.0623,19.0348,19.0623,48700.0
2011-11-28 11:05:00,27.79,27.81,27.77,27.8,38900.0,19.0623,19.076,19.0486,19.0691,38900.0
2011-11-28 11:10:00,27.81,27.81,27.78,27.78,18600.0,19.076,19.076,19.0554,19.0554,18600.0
2011-11-28 11:15:00,27.78,27.81,27.78,27.8,38300.0,19.0554,19.076,19.0554,19.0691,38300.0
2011-11-28 11:20:00,27.8,27.81,27.77,27.79,59100.0,19.0691,19.076,19.0486,19.0623,59100.0
2011-11-28 11:25:00,27.79,27.8,27.78,27.79,38600.0,19.0623,19.0691,19.0554,19.0623,38600.0
2011-11-28 11:30:00,27.8,27.84,27.79,27.84,59400.0,19.0691,19.0966,19.0623,19.0966,59400.0
2011-11-28 11:35:00,27.83,27.84,27.81,27.82,26000.0,19.0897,19.0966,19.076,19.0829,26000.0
2011-11-28 11:40:00,27.82,27.83,27.8,27.81,40900.0,19.0829,19.0897,19.0691,19.076,40900.0
2011-11-28 11:45:00,27.81,27.83,27.81,27.81,13000.0,19.076,19.0897,19.076,19.076,13000.0
2011-11-28 11:50:00,27.82,27.83,27.81,27.81,20100.0,19.0829,19.0897,19.076,19.076,20100.0
2011-11-28 11:55:00,27.81,27.82,27.8,27.82,19200.0,19.076,19.0829,19.0691,19.0829,19200.0
2011-11-28 12:00:00,27.81,27.82,27.79,27.8,14400.0,19.076,19.0829,19.0623,19.0691,14400.0
2011-11-28 12:05:00,27.8,27.84,27.8,27.82,28100.0,19.0691,19.0966,19.0691,19.0829,28100.0
2011-11-28 12:10:00,27.82,27.84,27.82,27.83,24100.0,19.0829,19.0966,19.0829,19.0897,24100.0
2011-11-28 12:15:00,27.83,27.84,27.81,27.82,22100.0,19.0897,19.0966,19.076,19.0829,22100.0
2011-11-28 12:20:00,27.82,27.82,27.81,27.82,9300.0,19.0829,19.0829,19.076,19.0829,9300.0
2011-11-28 12:25:00,27.82,27.84,27.81,27.84,36400.0,19.0829,19.0966,19.076,19.0966,36400.0
2011-11-28 12:30:00,27.83,27.84,27.82,27.84,27300.0,19.0897,19.0966,19.0829,19.0966,27300.0
2011-11-28 12:35:00,27.83,27.85,27.83,27.85,63000.0,19.0897,19.1034,19.0897,19.1034,63000.0
2011-11-28 12:40:00,27.85,27.89,27.85,27.89,66200.0,19.1034,19.1309,19.1034,19.1309,66200.0
2011-11-28 12:45:00,27.89,27.9,27.88,27.89,26400.0,19.1309,19.1377,19.124,19.1309,26400.0
2011-11-28 12:50:00,27.89,27.89,27.85,27.86,28600.0,19.1309,19.1309,19.1034,19.1103,28600.0
2011-11-28 12:55:00,27.86,27.86,27.85,27.85,17400.0,19.1103,19.1103,19.1034,19.1034,17400.0
2011-11-28 13:00:00,27.85,27.88,27.85,27.88,31300.0,19.1034,19.124,19.1034,19.124,31300.0
2011-11-28 13:05:00,27.87,27.9,27.86,27.89,42200.0,19.1172,19.1377,19.1103,19.1309,42200.0
2011-11-28 13:10:00,27.89,27.96,27.89,27.96,94500.0,19.1309,19.1789,19.1309,19.1789,94500.0
2011-11-28 13:15:00,27.96,28.0,27.96,27.99,77700.0,19.1789,19.2063,19.1789,19.1995,77700.0
2011-11-28 13:20:00,27.99,28.0,27.96,27.96,102900.0,19.1995,19.2063,19.1789,19.1789,102900.0
2011-11-28 13:25:00,27.97,27.98,27.96,27.98,81800.0,19.1857,19.1926,19.1789,19.1926,81800.0
2011-11-28 13:30:00,27.98,27.99,27.94,27.95,67300.0,19.1926,19.1995,19.1652,19.172,67300.0
2011-11-28 13:35:00,27.95,27.97,27.95,27.96,36900.0,19.172,19.1857,19.172,19.1789,36900.0
2011-11-28 13:40:00,27.95,27.97,27.94,27.97,32400.0,19.172,19.1857,19.1652,19.1857,32400.0
2011-11-28 13:45:00,27.97,27.97,27.95,27.95,15000.0,19.1857,19.1857,19.172,19.172,15000.0
2011-11-28 13:50:00,27.96,27.96,27.92,27.93,31400.0,19.1789,19.1789,19.1515,19.1583,31400.0
2011-11-28 13:55:00,27.93,27.94,27.87,27.87,35100.0,19.1583,19.1652,19.1172,19.1172,35100.0
2011-11-28 14:00:00,27.87,27.88,27.85,27.86,30800.0,19.1172,19.124,19.1034,19.1103,30800.0
2011-11-28 14:05:00,27.85,27.88,27.83,27.86,57000.0,19.1034,19.124,19.0897,19.1103,57000.0
2011-11-28 14:10:00,27.86,27.87,27.84,27.84,29300.0,19.1103,19.1172,19.0966,19.0966,29300.0
2011-11-28 14:15:00,27.84,27.85,27.81,27.82,26700.0,19.0966,19.1034,19.076,19.0829,26700.0
2011-11-28 14:20:00,27.82,27.83,27.82,27.83,38500.0,19.0829,19.0897,19.0829,19.0897,38500.0
2011-11-28 14:25:00,27.82,27.83,27.8,27.8,29400.0,19.0829,19.0897,19.0691,19.0691,29400.0
2011-11-28 14:30:00,27.8,27.84,27.79,27.84,71900.0,19.0691,19.0966,19.0623,19.0966,71900.0
2011-11-28 14:35:00,27.84,27.84,27.8,27.81,37200.0,19.0966,19.0966,19.0691,19.076,37200.0
2011-11-28 14:40:00,27.8,27.82,27.8,27.81,45500.0,19.0691,19.0829,19.0691,19.076,45500.0
2011-11-28 14:45:00,27.81,27.82,27.81,27.81,18100.0,19.076,19.0829,19.076,19.076,18100.0
2011-11-28 14:50:00,27.81,27.82,27.8,27.81,69200.0,19.076,19.0829,19.0691,19.076,69200.0
2011-11-28 14:55:00,27.81,27.81,27.79,27.79,72100.0,19.076,19.076,19.0623,19.0623,72100.0
2011-11-28 15:00:00,27.79,27.84,27.79,27.84,52100.0,19.0623,19.0966,19.0623,19.0966,52100.0
2011-11-28 15:05:00,27.84,27.84,27.78,27.8,134700.0,19.0966,19.0966,19.0554,19.0691,134700.0
2011-11-28 15:10:00,27.79,27.8,27.75,27.75,77700.0,19.0623,19.0691,19.0348,19.0348,77700.0
2011-11-28 15:15:00,27.76,27.76,27.72,27.75,143900.0,19.0417,19.0417,19.0143,19.0348,143900.0
2011-11-28 15:20:00,27.75,27.75,27.71,27.71,56500.0,19.0348,19.0348,19.0074,19.0074,56500.0
2011-11-28 15:25:00,27.71,27.72,27.68,27.69,100500.0,19.0074,19.0143,18.9868,18.9937,100500.0
2011-11-28 15:30:00,27.68,27.71,27.67,27.69,78200.0,18.9868,19.0074,18.98,18.9937,78200.0
2011-11-28 15:35:00,27.68,27.73,27.68,27.68,64000.0,18.9868,19.0211,18.9868,18.9868,64000.0
2011-11-28 15:40:00,27.68,27.69,27.66,27.68,72000.0,18.9868,18.9937,18.9731,18.9868,72000.0
2011-11-28 15:45:00,27.68,27.7,27.65,27.66,103000.0,18.9868,19.0005,18.9662,18.9731,103000.0
2011-11-28 15:50:00,27.66,27.7,27.64,27.69,112800.0,18.9731,19.0005,18.9594,18.9937,112800.0
2011-11-28 15:55:00,27.7,27.8,27.7,27.78,289300.0,19.0005,19.0691,19.0005,19.0554,289300.0
2011-11-29 09:30:00,27.86,27.95,27.83,27.92,53600.0,19.1103,19.172,19.0897,19.1515,53600.0
2011-11-29 09:35:00,27.91,27.93,27.83,27.92,74000.0,19.1446,19.1583,19.0897,19.1515,74000.0
2011-11-29 09:40:00,27.93,27.99,27.91,27.92,18700.0,19.1583,19.1995,19.1446,19.1515,18700.0
2011-11-29 09:45:00,27.92,27.96,27.92,27.93,36700.0,19.1515,19.1789,19.1515,19.1583,36700.0
2011-11-29 09:50:00,27.93,27.98,27.92,27.93,24700.0,19.1583,19.1926,19.1515,19.1583,24700.0
2011-11-29 09:55:00,27.92,27.92,27.87,27.91,21500.0,19.1515,19.1515,19.1172,19.1446,21500.0
2011-11-29 10:00:00,27.91,27.99,27.87,27.92,90600.0,19.1446,19.1995,19.1172,19.1515,90600.0
2011-11-29 10:05:00,27.92,27.99,27.92,27.99,45100.0,19.1515,19.1995,19.1515,19.1995,45100.0
2011-11-29 10:10:00,27.99,28.0,27.95,27.98,37200.0,19.1995,19.2063,19.172,19.1926,37200.0
2011-11-29 10:15:00,27.99,28.0,27.97,27.99,25500.0,19.1995,19.2063,19.1857,19.1995,25500.0
2011-11-29 10:20:00,27.99,27.99,27.96,27.98,30200.0,19.1995,19.1995,19.1789,19.1926,30200.0
2011-11-29 10:25:00,27.98,28.02,27.98,28.01,33800.0,19.1926,19.22,19.1926,19.2132,33800.0
2011-11-29 10:30:00,28.01,28.05,28.0,28.05,26400.0,19.2132,19.2406,19.2063,19.2406,26400.0
2011-11-29 10:35:00,28.05,28.06,28.01,28.04,27500.0,19.2406,19.2475,19.2132,19.2338,27500.0
2011-11-29 10:40:00,28.03,28.05,28.02,28.04,20900.0,19.2269,19.2406,19.22,19.2338,20900.0
2011-11-29 10:45:00,28.04,28.04,28.01,28.02,20600.0,19.2338,19.2338,19.2132,19.22,20600.0
2011-11-29 10:50:00,28.02,28.04,27.96,27.97,53900.0,19.22,19.2338,19.1789,19.1857,53900.0
2011-11-29 10:55:00,27.96,27.97,27.93,27.93,40000.0,19.1789,19.1857,19.1583,19.1583,40000.0
2011-11-29 11:00:00,27.93,27.96,27.92,27.93,37300.0,19.1583,19.1789,19.1515,19.1583,37300.0
2011-11-29 11:05:00,27.93,27.94,27.92,27.94,18900.0,19.1583,19.1652,19.1515,19.1652,18900.0
2011-11-29 11:10:00,27.95,27.96,27.93,27.94,26900.0,19.172,19.1789,19.1583,19.1652,26900.0
2011-11-29 11:15:00,27.94,27.95,27.93,27.95,20400.0,19.1652,19.172,19.1583,19.172,20400.0
2011-11-29 11:20:00,27.96,27.97,27.95,27.96,26800.0,19.1789,19.1857,19.172,19.1789,26800.0
2011-11-29 11:25:00,27.97,28.0,27.96,27.98,30100.0,19.1857,19.2063,19.1789,19.1926,30100.0
2011-11-29 11:30:00,27.97,28.0,27.97,27.99,20100.0,19.1857,19.2063,19.1857,19.1995,20100.0
2011-11-29 11:35:00,27.99,28.04,27.99,28.04,17200.0,19.1995,19.2338,19.1995,19.2338,17200.0
2011-11-29 11:40:00,28.04,28.05,28.03,28.03,18200.0,19.2338,19.2406,19.2269,19.2269,18200.0
2011-11-29 11:45:00,28.03,28.03,28.01,28.02,23000.0,19.2269,19.2269,19.2132,19.22,23000.0
2011-11-29 11:50:00,28.01,28.03,28.0,28.01,57800.0,19.2132,19.2269,19.2063,19.2132,57800.0
2011-11-29 11:55:00,28.01,28.03,28.0,28.03,22400.0,19.2132,19.2269,19.2063,19.2269,22400.0
2011-11-29 12:00:00,28.03,28.05,28.03,28.04,32300.0,19.2269,19.2406,19.2269,19.2338,32300.0
2011-11-29 12:05:00,28.05,28.09,28.05,28.09,37400.0,19.2406,19.2681,19.2406,19.2681,37400.0
2011-11-29 12:10:00,28.09,28.09,28.08,28.08,5200.0,19.2681,19.2681,19.2612,19.2612,5200.0
2011-11-29 12:15:00,28.09,28.09,28.05,28.06,25300.0,19.2681,19.2681,19.2406,19.2475,25300.0
2011-11-29 12:20:00,28.06,28.07,28.05,28.07,6100.0,19.2475,19.2543,19.2406,19.2543,6100.0
2011-11-29 12:25:00,28.07,28.09,28.06,28.08,19200.0,19.2543,19.2681,19.2475,19.2612,19200.0
2011-11-29 12:30:00,28.07,28.08,28.05,28.05,33500.0,19.2543,19.2612,19.2406,19.2406,33500.0
2011-11-29 12:35:00,28.05,28.06,28.01,28.01,19600.0,19.2406,19.2475,19.2132,19.2132,19600.0
2011-11-29 12:40:00,28.01,28.04,28.0,28.01,30700.0,19.2132,19.2338,19.2063,19.2132,30700.0
2011-11-29 12:45:00,28.01,28.01,27.98,28.0,22600.0,19.2132,19.2132,19.1926,19.2063,22600.0
2011-11-29 12:50:00,28.0,28.06,28.0,28.04,34300.0,19.2063,19.2475,19.2063,19.2338,34300.0
2011-11-29 12:55:00,28.05,28.05,28.03,28.04,43900.0,19.2406,19.2406,19.2269,19.2338,43900.0
2011-11-29 13:00:00,28.04,28.04,27.99,28.0,23600.0,19.2338,19.2338,19.1995,19.2063,23600.0
2011-11-29 13:05:00,28.0,28.0,27.97,27.97,11100.0,19.2063,19.2063,19.1857,19.1857,11100.0
2011-11-29 13:10:00,27.98,27.99,27.97,27.99,14300.0,19.1926,19.1995,19.1857,19.1995,14300.0
2011-11-29 13:15:00,27.99,27.99,27.96,27.96,15700.0,19.1995,19.1995,19.1789,19.1789,15700.0
2011-11-29 13:20:00,27.95,28.0,27.95,27.99,34300.0,19.172,19.2063,19.172,19.1995,34300.0
2011-11-29 13:25:00,27.99,28.0,27.97,27.97,13900.0,19.1995,19.2063,19.1857,19.1857,13900.0
2011-11-29 13:30:00,27.98,27.98,27.94,27.94,24500.0,19.1926,19.1926,19.1652,19.1652,24500.0
2011-11-29 13:35:00,27.94,27.99,27.94,27.99,23100.0,19.1652,19.1995,19.1652,19.1995,23100.0
2011-11-29 13:40:00,27.99,27.99,27.97,27.99,9300.0,19.1995,19.1995,19.1857,19.1995,9300.0
2011-11-29 13:45:00,27.99,27.99,27.95,27.95,23300.0,19.1995,19.1995,19.172,19.172,23300.0
2011-11-29 13:50:00,27.95,27.96,27.92,27.92,24700.0,19.172,19.1789,19.1515,19.1515,24700.0
2011-11-29 13:55:00,27.92,27.93,27.91,27.91,15700.0,19.1515,19.1583,19.1446,19.1446,15700.0
2011-11-29 14:00:00,27.91,27.92,27.89,27.92,32800.0,19.1446,19.1515,19.1309,19.1515,32800.0
2011-11-29 14:05:00,27.91,27.92,27.89,27.91,24400.0,19.1446,19.1515,19.1309,19.1446,24400.0
2011-11-29 14:10:00,27.9,27.93,27.88,27.89,35000.0,19.1377,19.1583,19.124,19.1309,35000.0
2011-11-29 14:15:00,27.88,27.9,27.86,27.9,37800.0,19.124,19.1377,19.1103,19.1377,37800.0
2011-11-29 14:20:00,27.9,27.92,27.89,27.89,17600.0,19.1377,19.1515,19.1309,19.1309,17600.0
2011-11-29 14:25:00,27.89,27.89,27.85,27.85,24200.0,19.1309,19.1309,19.1034,19.1034,24200.0
2011-11-29 14:30:00,27.85,27.86,27.83,27.83,23900.0,19.1034,19.1103,19.0897,19.0897,23900.0
2011-11-29 14:35:00,27.83,27.84,27.8,27.8,55300.0,19.0897,19.0966,19.0691,19.0691,55300.0
2011-11-29 14:40:00,27.8,27.85,27.79,27.84,79600.0,19.0691,19.1034,19.0623,19.0966,79600.0
2011-11-29 14:45:00,27.85,27.85,27.84,27.85,22100.0,19.1034,19.1034,19.0966,19.1034,22100.0
2011-11-29 14:50:00,27.84,27.84,27.82,27.82,54600.0,19.0966,19.0966,19.0829,19.0829,54600.0
2011-11-29 14:55:00,27.83,27.85,27.82,27.85,33800.0,19.0897,19.1034,19.0829,19.1034,33800.0
2011-11-29 15:00:00,27.85,27.88,27.85,27.88,24900.0,19.1034,19.124,19.1034,19.124,24900.0
2011-11-29 15:05:00,27.87,27.88,27.83,27.83,34500.0,19.1172,19.124,19.0897,19.0897,34500.0
2011-11-29 15:10:00,27.83,27.89,27.83,27.89,40100.0,19.0897,19.1309,19.0897,19.1309,40100.0
2011-11-29 15:15:00,27.89,27.9,27.86,27.9,54200.0,19.1309,19.1377,19.1103,19.1377,54200.0
2011-11-29 15:20:00,27.89,27.92,27.89,27.92,32800.0,19.1309,19.1515,19.1309,19.1515,32800.0
2011-11-29 15:25:00,27.92,27.93,27.88,27.88,47200.0,19.1515,19.1583,19.124,19.124,47200.0
2011-11-29 15:30:00,27.88,27.9,27.87,27.9,34100.0,19.124,19.1377,19.1172,19.1377,34100.0
2011-11-29 15:35:00,27.9,27.92,27.86,27.87,77600.0,19.1377,19.1515,19.1103,19.1172,77600.0
2011-11-29 15:40:00,27.88,27.88,27.83,27.84,84900.0,19.124,19.124,19.0897,19.0966,84900.0
2011-11-29 15:45:00,27.84,27.85,27.8,27.81,93400.0,19.0966,19.1034,19.0691,19.076,93400.0
2011-11-29 15:50:00,27.82,27.83,27.77,27.81,175600.0,19.0829,19.0897,19.0486,19.076,175600.0
2011-11-29 15:55:00,27.81,27.82,27.79,27.81,215100.0,19.076,19.0829,19.0623,19.076,215100.0
2011-11-30 09:30:00,28.25,28.31,28.2,28.31,105000.0,19.3778,19.419,19.3435,19.419,105000.0
2011-11-30 09:35:00,28.29,28.38,28.29,28.37,28600.0,19.4052,19.467,19.4052,19.4601,28600.0
2011-11-30 09:40:00,28.38,28.44,28.36,28.44,43000.0,19.467,19.5081,19.4533,19.5081,43000.0
2011-11-30 09:45:00,28.45,28.46,28.4,28.42,42200.0,19.515,19.5219,19.4807,19.4944,42200.0
2011-11-30 09:50:00,28.42,28.5,28.4,28.49,33500.0,19.4944,19.5493,19.4807,19.5424,33500.0
2011-11-30 09:55:00,28.48,28.5,28.46,28.47,68600.0,19.5356,19.5493,19.5219,19.5287,68600.0
2011-11-30 10:00:00,28.49,28.53,28.47,28.51,58700.0,19.5424,19.5699,19.5287,19.5562,58700.0
2011-11-30 10:05:00,28.51,28.53,28.49,28.5,35300.0,19.5562,19.5699,19.5424,19.5493,35300.0
2011-11-30 10:10:00,28.51,28.53,28.49,28.53,31000.0,19.5562,19.5699,19.5424,19.5699,31000.0
2011-11-30 10:15:00,28.53,28.55,28.51,28.54,45200.0,19.5699,19.5836,19.5562,19.5767,45200.0
2011-11-30 10:20:00,28.54,28.59,28.53,28.58,31800.0,19.5767,19.611,19.5699,19.6042,31800.0
2011-11-30 10:25:00,28.58,28.61,28.54,28.56,57600.0,19.6042,19.6248,19.5767,19.5905,57600.0
2011-11-30 10:30:00,28.56,28.56,28.52,28.53,57400.0,19.5905,19.5905,19.563,19.5699,57400.0
2011-11-30 10:35:00,28.53,28.55,28.49,28.49,60700.0,19.5699,19.5836,19.5424,19.5424,60700.0
2011-11-30 10:40:00,28.5,28.5,28.45,28.47,93700.0,19.5493,19.5493,19.515,19.5287,93700.0
2011-11-30 10:45:00,28.46,28.49,28.41,28.44,93700.0,19.5219,19.5424,19.4876,19.5081,93700.0
2011-11-30 10:50:00,28.44,28.51,28.43,28.49,49600.0,19.5081,19.5562,19.5013,19.5424,49600.0
2011-11-30 10:55:00,28.5,28.55,28.48,28.55,78200.0,19.5493,19.5836,19.5356,19.5836,78200.0
2011-11-30 11:00:00,28.55,28.55,28.5,28.5,28700.0,19.5836,19.5836,19.5493,19.5493,28700.0
2011-11-30 11:05:00,28.5,28.51,28.5,28.51,38000.0,19.5493,19.5562,19.5493,19.5562,38000.0
2011-11-30 11:10:00,28.51,28.51,28.44,28.47,88100.0,19.5562,19.5562,19.5081,19.5287,88100.0
2011-11-30 11:15:00,28.47,28.47,28.43,28.45,28600.0,19.5287,19.5287,19.5013,19.515,28600.0
2011-11-30 11:20:00,28.46,28.48,28.43,28.44,17000.0,19.5219,19.5356,19.5013,19.5081,17000.0
2011-11-30 11:25:00,28.45,28.47,28.44,28.46,30700.0,19.515,19.5287,19.5081,19.5219,30700.0
2011-11-30 11:30:00,28.45,28.46,28.43,28.44,36600.0,19.515,19.5219,19.5013,19.5081,36600.0
2011-11-30 11:35:00,28.44,28.46,28.44,28.45,23900.0,19.5081,19.5219,19.5081,19.515,23900.0
2011-11-30 11:40:00,28.45,28.46,28.39,28.39,40600.0,19.515,19.5219,19.4738,19.4738,40600.0
2011-11-30 11:45:00,28.39,28.41,28.39,28.4,20300.0,19.4738,19.4876,19.4738,19.4807,20300.0
2011-11-30 11:50:00,28.4,28.42,28.39,28.39,23600.0,19.4807,19.4944,19.4738,19.4738,23600.0
2011-11-30 11:55:00,28.39,28.4,28.36,28.4,22900.0,19.4738,19.4807,19.4533,19.4807,22900.0
2011-11-30 12:00:00,28.4,28.4,28.37,28.37,24900.0,19.4807,19.4807,19.4601,19.4601,24900.0
2011-11-30 12:05:00,28.37,28.41,28.37,28.41,19800.0,19.4601,19.4876,19.4601,19.4876,19800.0
2011-11-30 12:10:00,28.41,28.43,28.4,28.42,21600.0,19.4876,19.5013,19.4807,19.4944,21600.0
2011-11-30 12:15:00,28.42,28.45,28.42,28.45,20500.0,19.4944,19.515,19.4944,19.515,20500.0
2011-11-30 12:20:00,28.45,28.46,28.44,28.45,29700.0,19.515,19.5219,19.5081,19.515,29700.0
2011-11-30 12:25:00,28.45,28.45,28.44,28.44,4700.0,19.515,19.515,19.5081,19.5081,4700.0
2011-11-30 12:30:00,28.45,28.45,28.44,28.44,9400.0,19.515,19.515,19.5081,19.5081,9400.0
2011-11-30 12:35:00,28.44,28.44,28.4,28.4,24500.0,19.5081,19.5081,19.4807,19.4807,24500.0
2011-11-30 12:40:00,28.41,28.42,28.38,28.4,48100.0,19.4876,19.4944,19.467,19.4807,48100.0
2011-11-30 12:45:00,28.39,28.41,28.37,28.38,43500.0,19.4738,19.4876,19.4601,19.467,43500.0
2011-11-30 12:50:00,28.38,28.39,28.36,28.38,25100.0,19.467,19.4738,19.4533,19.467,25100.0
2011-11-30 12:55:00,28.38,28.38,28.34,28.35,24800.0,19.467,19.467,19.4395,19.4464,24800.0
2011-11-30 13:00:00,28.34,28.36,28.34,28.34,32500.0,19.4395,19.4533,19.4395,19.4395,32500.0
2011-11-30 13:05:00,28.34,28.35,28.33,28.34,43400.0,19.4395,19.4464,19.4327,19.4395,43400.0
2011-11-30 13:10:00,28.35,28.35,28.32,28.34,20200.0,19.4464,19.4464,19.4258,19.4395,20200.0
2011-11-30 13:15:00,28.34,28.36,28.32,28.32,33200.0,19.4395,19.4533,19.4258,19.4258,33200.0
2011-11-30 13:20:00,28.33,28.33,28.31,28.31,18900.0,19.4327,19.4327,19.419,19.419,18900.0
2011-11-30 13:25:00,28.31,28.31,28.29,28.29,26500.0,19.419,19.419,19.4052,19.4052,26500.0
2011-11-30 13:30:00,28.29,28.33,28.29,28.33,48400.0,19.4052,19.4327,19.4052,19.4327,48400.0
2011-11-30 13:35:00,28.33,28.37,28.33,28.36,35100.0,19.4327,19.4601,19.4327,19.4533,35100.0
2011-11-30 13:40:00,28.35,28.36,28.33,28.34,17200.0,19.4464,19.4533,19.4327,19.4395,17200.0
2011-11-30 13:45:00,28.34,28.34,28.33,28.34,20200.0,19.4395,19.4395,19.4327,19.4395,20200.0
2011-11-30 13:50:00,28.34,28.34,28.3,28.31,22700.0,19.4395,19.4395,19.4121,19.419,22700.0
2011-11-30 13:55:00,28.3,28.31,28.3,28.3,14700.0,19.4121,19.419,19.4121,19.4121,14700.0
2011-11-30 14:00:00,28.3,28.31,28.27,28.3,42900.0,19.4121,19.419,19.3915,19.4121,42900.0
2011-11-30 14:05:00,28.3,28.32,28.24,28.26,45200.0,19.4121,19.4258,19.371,19.3847,45200.0
2011-11-30 14:10:00,28.26,28.27,28.25,28.26,16600.0,19.3847,19.3915,19.3778,19.3847,16600.0
2011-11-30 14:15:00,28.26,28.3,28.26,28.29,19800.0,19.3847,19.4121,19.3847,19.4052,19800.0
2011-11-30 14:20:00,28.29,28.32,28.29,28.32,17200.0,19.4052,19.4258,19.4052,19.4258,17200.0
2011-11-30 14:25:00,28.32,28.33,28.31,28.31,25100.0,19.4258,19.4327,19.419,19.419,25100.0
2011-11-30 14:30:00,28.31,28.36,28.31,28.35,29200.0,19.419,19.4533,19.419,19.4464,29200.0
2011-11-30 14:35:00,28.36,28.38,28.34,28.34,32700.0,19.4533,19.467,19.4395,19.4395,32700.0
2011-11-30 14:40:00,28.34,28.36,28.34,28.34,17300.0,19.4395,19.4533,19.4395,19.4395,17300.0
2011-11-30 14:45:00,28.34,28.35,28.3,28.31,49200.0,19.4395,19.4464,19.4121,19.419,49200.0
2011-11-30 14:50:00,28.31,28.32,28.31,28.31,11900.0,19.419,19.4258,19.419,19.419,11900.0
2011-11-30 14:55:00,28.31,28.35,28.31,28.35,25000.0,19.419,19.4464,19.419,19.4464,25000.0
2011-11-30 15:00:00,28.34,28.37,28.34,28.36,46200.0,19.4395,19.4601,19.4395,19.4533,46200.0
2011-11-30 15:05:00,28.36,28.38,28.35,28.38,46000.0,19.4533,19.467,19.4464,19.467,46000.0
2011-11-30 15:10:00,28.38,28.44,28.38,28.44,30800.0,19.467,19.5081,19.467,19.5081,30800.0
2011-11-30 15:15:00,28.43,28.43,28.42,28.43,31900.0,19.5013,19.5013,19.4944,19.5013,31900.0
2011-11-30 15:20:00,28.43,28.44,28.38,28.38,79200.0,19.5013,19.5081,19.467,19.467,79200.0
2011-11-30 15:25:00,28.38,28.4,28.37,28.4,45400.0,19.467,19.4807,19.4601,19.4807,45400.0
2011-11-30 15:30:00,28.4,28.4,28.39,28.39,45100.0,19.4807,19.4807,19.4738,19.4738,45100.0
2011-11-30 15:35:00,28.39,28.41,28.38,28.41,46500.0,19.4738,19.4876,19.467,19.4876,46500.0
2011-11-30 15:40:00,28.41,28.47,28.4,28.47,111800.0,19.4876,19.5287,19.4807,19.5287,111800.0
2011-11-30 15:45:00,28.46,28.49,28.44,28.49,157700.0,19.5219,19.5424,19.5081,19.5424,157700.0
2011-11-30 15:50:00,28.49,28.53,28.49,28.53,183400.0,19.5424,19.5699,19.5424,19.5699,183400.0
2011-11-30 15:55:00,28.53,28.55,28.51,28.55,353000.0,19.5699,19.5836,19.5562,19.5836,353000.0
2011-12-01 09:30:00,28.4,28.66,28.4,28.66,97800.0,19.4807,19.659,19.4807,19.659,97800.0
2011-12-01 09:35:00,28.66,28.72,28.63,28.64,56200.0,19.659,19.7002,19.6385,19.6453,56200.0
2011-12-01 09:40:00,28.63,28.72,28.6,28.64,82800.0,19.6385,19.7002,19.6179,19.6453,82800.0
2011-12-01 09:45:00,28.64,28.68,28.62,28.64,27900.0,19.6453,19.6728,19.6316,19.6453,27900.0
2011-12-01 09:50:00,28.65,28.65,28.6,28.65,29900.0,19.6522,19.6522,19.6179,19.6522,29900.0
2011-12-01 09:55:00,28.65,28.69,28.64,28.69,34800.0,19.6522,19.6796,19.6453,19.6796,34800.0
2011-12-01 10:00:00,28.69,28.71,28.63,28.69,72600.0,19.6796,19.6933,19.6385,19.6796,72600.0
2011-12-01 10:05:00,28.69,28.69,28.61,28.69,25700.0,19.6796,19.6796,19.6248,19.6796,25700.0
2011-12-01 10:10:00,28.69,28.71,28.66,28.66,21000.0,19.6796,19.6933,19.659,19.659,21000.0
2011-12-01 10:15:00,28.66,28.69,28.64,28.64,24500.0,19.659,19.6796,19.6453,19.6453,24500.0
2011-12-01 10:20:00,28.64,28.69,28.64,28.69,13000.0,19.6453,19.6796,19.6453,19.6796,13000.0
2011-12-01 10:25:00,28.69,28.71,28.69,28.69,23600.0,19.6796,19.6933,19.6796,19.6796,23600.0
2011-12-01 10:30:00,28.7,28.7,28.67,28.7,18600.0,19.6865,19.6865,19.6659,19.6865,18600.0
2011-12-01 10:35:00,28.69,28.7,28.63,28.63,50300.0,19.6796,19.6865,19.6385,19.6385,50300.0
2011-12-01 10:40:00,28.63,28.63,28.6,28.6,19500.0,19.6385,19.6385,19.6179,19.6179,19500.0
2011-12-01 10:45:00,28.61,28.62,28.6,28.6,32100.0,19.6248,19.6316,19.6179,19.6179,32100.0
2011-12-01 10:50:00,28.61,28.68,28.6,28.65,39200.0,19.6248,19.6728,19.6179,19.6522,39200.0
2011-12-01 10:55:00,28.66,28.71,28.65,28.71,34100.0,19.659,19.6933,19.6522,19.6933,34100.0
2011-12-01 11:00:00,28.71,28.75,28.71,28.75,22100.0,19.6933,19.7208,19.6933,19.7208,22100.0
2011-12-01 11:05:00,28.75,28.79,28.74,28.75,49700.0,19.7208,19.7482,19.7139,19.7208,49700.0
2011-12-01 11:10:00,28.75,28.76,28.7,28.73,63700.0,19.7208,19.7276,19.6865,19.7071,63700.0
2011-12-01 11:15:00,28.73,28.73,28.69,28.72,37000.0,19.7071,19.7071,19.6796,19.7002,37000.0
2011-12-01 11:20:00,28.72,28.75,28.7,28.75,32000.0,19.7002,19.7208,19.6865,19.7208,32000.0
2011-12-01 11:25:00,28.75,28.76,28.73,28.73,33900.0,19.7208,19.7276,19.7071,19.7071,33900.0
2011-12-01 11:30:00,28.73,28.75,28.7,28.74,39100.0,19.7071,19.7208,19.6865,19.7139,39100.0
2011-12-01 11:35:00,28.74,28.75,28.69,28.75,37800.0,19.7139,19.7208,19.6796,19.7208,37800.0
2011-12-01 11:40:00,28.75,28.75,28.72,28.74,35100.0,19.7208,19.7208,19.7002,19.7139,35100.0
2011-12-01 11:45:00,28.73,28.74,28.7,28.71,41900.0,19.7071,19.7139,19.6865,19.6933,41900.0
2011-12-01 11:50:00,28.71,28.75,28.7,28.74,40100.0,19.6933,19.7208,19.6865,19.7139,40100.0
2011-12-01 11:55:00,28.74,28.74,28.72,28.72,24000.0,19.7139,19.7139,19.7002,19.7002,24000.0
2011-12-01 12:00:00,28.72,28.73,28.7,28.7,35300.0,19.7002,19.7071,19.6865,19.6865,35300.0
2011-12-01 12:05:00,28.71,28.73,28.7,28.72,34000.0,19.6933,19.7071,19.6865,19.7002,34000.0
2011-12-01 12:10:00,28.73,28.74,28.72,28.74,24800.0,19.7071,19.7139,19.7002,19.7139,24800.0
2011-12-01 12:15:00,28.74,28.74,28.72,28.74,30100.0,19.7139,19.7139,19.7002,19.7139,30100.0
2011-12-01 12:20:00,28.74,28.74,28.72,28.73,40100.0,19.7139,19.7139,19.7002,19.7071,40100.0
2011-12-01 12:25:00,28.74,28.75,28.72,28.74,29700.0,19.7139,19.7208,19.7002,19.7139,29700.0
2011-12-01 12:30:00,28.73,28.74,28.71,28.73,26900.0,19.7071,19.7139,19.6933,19.7071,26900.0
2011-12-01 12:35:00,28.73,28.73,28.68,28.68,46100.0,19.7071,19.7071,19.6728,19.6728,46100.0
2011-12-01 12:40:00,28.68,28.69,28.66,28.67,35200.0,19.6728,19.6796,19.659,19.6659,35200.0
2011-12-01 12:45:00,28.68,28.69,28.65,28.67,27600.0,19.6728,19.6796,19.6522,19.6659,27600.0
2011-12-01 12:50:00,28.67,28.67,28.62,28.63,54500.0,19.6659,19.6659,19.6316,19.6385,54500.0
2011-12-01 12:55:00,28.64,28.64,28.58,28.59,59800.0,19.6453,19.6453,19.6042,19.611,59800.0
2011-12-01 13:00:00,28.59,28.65,28.59,28.64,25500.0,19.611,19.6522,19.611,19.6453,25500.0
2011-12-01 13:05:00,28.65,28.65,28.63,28.65,26900.0,19.6522,19.6522,19.6385,19.6522,26900.0
2011-12-01 13:10:00,28.64,28.65,28.64,28.64,31800.0,19.6453,19.6522,19.6453,19.6453,31800.0
2011-12-01 13:15:00,28.65,28.65,28.62,28.65,28600.0,19.6522,19.6522,19.6316,19.6522,28600.0
2011-12-01 13:20:00,28.65,28.66,28.64,28.66,21200.0,19.6522,19.659,19.6453,19.659,21200.0
2011-12-01 13:25:00,28.66,28.68,28.65,28.67,22000.0,19.659,19.6728,19.6522,19.6659,22000.0
2011-12-01 13:30:00,28.67,28.69,28.67,28.69,26900.0,19.6659,19.6796,19.6659,19.6796,26900.0
2011-12-01 13:35:00,28.69,28.71,28.68,28.71,26300.0,19.6796,19.6933,19.6728,19.6933,26300.0
2011-12-01 13:40:00,28.71,28.75,28.7,28.74,33600.0,19.6933,19.7208,19.6865,19.7139,33600.0
2011-12-01 13:45:00,28.73,28.75,28.71,28.75,30500.0,19.7071,19.7208,19.6933,19.7208,30500.0
2011-12-01 13:50:00,28.74,28.75,28.73,28.75,25700.0,19.7139,19.7208,19.7071,19.7208,25700.0
2011-12-01 13:55:00,28.75,28.78,28.74,28.78,33300.0,19.7208,19.7414,19.7139,19.7414,33300.0
2011-12-01 14:00:00,28.78,28.78,28.74,28.75,39600.0,19.7414,19.7414,19.7139,19.7208,39600.0
2011-12-01 14:05:00,28.75,28.8,28.73,28.8,29200.0,19.7208,19.7551,19.7071,19.7551,29200.0
2011-12-01 14:10:00,28.8,28.8,28.77,28.78,30000.0,19.7551,19.7551,19.7345,19.7414,30000.0
2011-12-01 14:15:00,28.78,28.79,28.76,28.77,29600.0,19.7414,19.7482,19.7276,19.7345,29600.0
2011-12-01 14:20:00,28.77,28.81,28.77,28.8,35900.0,19.7345,19.7619,19.7345,19.7551,35900.0
2011-12-01 14:25:00,28.8,28.83,28.8,28.82,44300.0,19.7551,19.7757,19.7551,19.7688,44300.0
2011-12-01 14:30:00,28.81,28.82,28.77,28.79,29200.0,19.7619,19.7688,19.7345,19.7482,29200.0
2011-12-01 14:35:00,28.79,28.81,28.78,28.81,21500.0,19.7482,19.7619,19.7414,19.7619,21500.0
2011-12-01 14:40:00,28.81,28.81,28.79,28.8,37500.0,19.7619,19.7619,19.7482,19.7551,37500.0
2011-12-01 14:45:00,28.81,28.86,28.8,28.85,65800.0,19.7619,19.7962,19.7551,19.7894,65800.0
2011-12-01 14:50:00,28.85,28.87,28.81,28.84,52800.0,19.7894,19.8031,19.7619,19.7825,52800.0
2011-12-01 14:55:00,28.84,28.85,28.83,28.84,21300.0,19.7825,19.7894,19.7757,19.7825,21300.0
2011-12-01 15:00:00,28.85,28.85,28.81,28.85,109400.0,19.7894,19.7894,19.7619,19.7894,109400.0
2011-12-01 15:05:00,28.84,28.85,28.77,28.77,55700.0,19.7825,19.7894,19.7345,19.7345,55700.0
2011-12-01 15:10:00,28.77,28.78,28.76,28.78,44500.0,19.7345,19.7414,19.7276,19.7414,44500.0
2011-12-01 15:15:00,28.77,28.78,28.77,28.77,38200.0,19.7345,19.7414,19.7345,19.7345,38200.0
2011-12-01 15:20:00,28.77,28.78,28.73,28.74,40600.0,19.7345,19.7414,19.7071,19.7139,40600.0
2011-12-01 15:25:00,28.74,28.78,28.74,28.76,47100.0,19.7139,19.7414,19.7139,19.7276,47100.0
2011-12-01 15:30:00,28.76,28.77,28.76,28.76,22700.0,19.7276,19.7345,19.7276,19.7276,22700.0
2011-12-01 15:35:00,28.76,28.78,28.75,28.76,77700.0,19.7276,19.7414,19.7208,19.7276,77700.0
2011-12-01 15:40:00,28.75,28.76,28.69,28.7,88600.0,19.7208,19.7276,19.6796,19.6865,88600.0
2011-12-01 15:45:00,28.69,28.71,28.64,28.66,99200.0,19.6796,19.6933,19.6453,19.659,99200.0
2011-12-01 15:50:00,28.67,28.69,28.66,28.67,90600.0,19.6659,19.6796,19.659,19.6659,90600.0
2011-12-01 15:55:00,28.67,28.71,28.64,28.71,195700.0,19.6659,19.6933,19.6453,19.6933,195700.0
2011-12-02 09:30:00,29.03,29.2,28.9,29.17,172500.0,19.9128,20.0295,19.8237,20.0089,172500.0
2011-12-02 09:35:00,29.17,29.17,29.03,29.1,41500.0,20.0089,20.0089,19.9128,19.9609,41500.0
2011-12-02 09:40:00,29.11,29.13,29.07,29.09,51200.0,19.9677,19.9814,19.9403,19.954,51200.0
2011-12-02 09:45:00,29.09,29.19,29.02,29.16,91900.0,19.954,20.0226,19.906,20.002,91900.0
2011-12-02 09:50:00,29.15,29.16,29.09,29.13,100500.0,19.9952,20.002,19.954,19.9814,100500.0
2011-12-02 09:55:00,29.13,29.2,29.13,29.17,94100.0,19.9814,20.0295,19.9814,20.0089,94100.0
2011-12-02 10:00:00,29.18,29.23,29.16,29.2,116500.0,20.0157,20.05,20.002,20.0295,116500.0
2011-12-02 10:05:00,29.2,29.22,29.15,29.22,112300.0,20.0295,20.0432,19.9952,20.0432,112300.0
2011-12-02 10:10:00,29.22,29.35,29.21,29.33,170300.0,20.0432,20.1323,20.0363,20.1186,170300.0
2011-12-02 10:15:00,29.34,29.34,29.22,29.24,83400.0,20.1255,20.1255,20.0432,20.0569,83400.0
2011-12-02 10:20:00,29.25,29.32,29.25,29.32,46400.0,20.0638,20.1118,20.0638,20.1118,46400.0
2011-12-02 10:25:00,29.32,29.33,29.24,29.24,63900.0,20.1118,20.1186,20.0569,20.0569,63900.0
2011-12-02 10:30:00,29.25,29.27,29.24,29.26,85100.0,20.0638,20.0775,20.0569,20.0706,85100.0
2011-12-02 10:35:00,29.26,29.29,29.25,29.28,69500.0,20.0706,20.0912,20.0638,20.0843,69500.0
2011-12-02 10:40:00,29.28,29.3,29.27,29.3,66900.0,20.0843,20.098,20.0775,20.098,66900.0
2011-12-02 10:45:00,29.3,29.35,29.29,29.35,178400.0,20.098,20.1323,20.0912,20.1323,178400.0
2011-12-02 10:50:00,29.35,29.38,29.33,29.34,88300.0,20.1323,20.1529,20.1186,20.1255,88300.0
2011-12-02 10:55:00,29.33,29.35,29.3,29.35,42400.0,20.1186,20.1323,20.098,20.1323,42400.0
2011-12-02 11:00:00,29.34,29.37,29.26,29.27,103100.0,20.1255,20.1461,20.0706,20.0775,103100.0
2011-12-02 11:05:00,29.27,29.27,29.21,29.25,57300.0,20.0775,20.0775,20.0363,20.0638,57300.0
2011-12-02 11:10:00,29.25,29.26,29.23,29.26,41100.0,20.0638,20.0706,20.05,20.0706,41100.0
2011-12-02 11:15:00,29.25,29.29,29.24,29.25,69400.0,20.0638,20.0912,20.0569,20.0638,69400.0
2011-12-02 11:20:00,29.24,29.27,29.23,29.27,31500.0,20.0569,20.0775,20.05,20.0775,31500.0
2011-12-02 11:25:00,29.27,29.32,29.26,29.31,61000.0,20.0775,20.1118,20.0706,20.1049,61000.0
2011-12-02 11:30:00,29.3,29.33,29.28,29.28,89800.0,20.098,20.1186,20.0843,20.0843,89800.0
2011-12-02 11:35:00,29.28,29.29,29.26,29.29,46000.0,20.0843,20.0912,20.0706,20.0912,46000.0
2011-12-02 11:40:00,29.28,29.31,29.23,29.24,59800.0,20.0843,20.1049,20.05,20.0569,59800.0
2011-12-02 11:45:00,29.23,29.25,29.22,29.22,50000.0,20.05,20.0638,20.0432,20.0432,50000.0
2011-12-02 11:50:00,29.22,29.25,29.21,29.24,45700.0,20.0432,20.0638,20.0363,20.0569,45700.0
2011-12-02 11:55:00,29.25,29.29,29.24,29.29,24700.0,20.0638,20.0912,20.0569,20.0912,24700.0
2011-12-02 12:00:00,29.29,29.3,29.19,29.2,61700.0,20.0912,20.098,20.0226,20.0295,61700.0
2011-12-02 12:05:00,29.2,29.2,29.17,29.17,41300.0,20.0295,20.0295,20.0089,20.0089,41300.0
2011-12-02 12:10:00,29.17,29.18,29.13,29.13,48800.0,20.0089,20.0157,19.9814,19.9814,48800.0
2011-12-02 12:15:00,29.13,29.14,29.09,29.1,57600.0,19.9814,19.9883,19.954,19.9609,57600.0
2011-12-02 12:20:00,29.1,29.18,29.09,29.18,42900.0,19.9609,20.0157,19.954,20.0157,42900.0
2011-12-02 12:25:00,29.18,29.18,29.17,29.18,18400.0,20.0157,20.0157,20.0089,20.0157,18400.0
2011-12-02 12:30:00,29.18,29.19,29.16,29.16,53500.0,20.0157,20.0226,20.002,20.002,53500.0
2011-12-02 12:35:00,29.16,29.18,29.15,29.18,18100.0,20.002,20.0157,19.9952,20.0157,18100.0
2011-12-02 12:40:00,29.18,29.19,29.17,29.18,22400.0,20.0157,20.0226,20.0089,20.0157,22400.0
2011-12-02 12:45:00,29.18,29.21,29.17,29.21,36900.0,20.0157,20.0363,20.0089,20.0363,36900.0
2011-12-02 12:50:00,29.2,29.22,29.2,29.22,20900.0,20.0295,20.0432,20.0295,20.0432,20900.0
2011-12-02 12:55:00,29.22,29.22,29.21,29.22,32000.0,20.0432,20.0432,20.0363,20.0432,32000.0
2011-12-02 13:00:00,29.21,29.21,29.16,29.16,59500.0,20.0363,20.0363,20.002,20.002,59500.0
2011-12-02 13:05:00,29.17,29.17,29.13,29.13,35400.0,20.0089,20.0089,19.9814,19.9814,35400.0
2011-12-02 13:10:00,29.13,29.14,29.12,29.12,13600.0,19.9814,19.9883,19.9746,19.9746,13600.0
2011-12-02 13:15:00,29.12,29.17,29.12,29.16,27800.0,19.9746,20.0089,19.9746,20.002,27800.0
2011-12-02 13:20:00,29.16,29.18,29.13,29.14,37100.0,20.002,20.0157,19.9814,19.9883,37100.0
2011-12-02 13:25:00,29.15,29.17,29.14,29.17,17800.0,19.9952,20.0089,19.9883,20.0089,17800.0
2011-12-02 13:30:00,29.17,29.18,29.16,29.18,30500.0,20.0089,20.0157,20.002,20.0157,30500.0
2011-12-02 13:35:00,29.18,29.19,29.17,29.18,22100.0,20.0157,20.0226,20.0089,20.0157,22100.0
2011-12-02 13:40:00,29.19,29.2,29.18,29.19,37600.0,20.0226,20.0295,20.0157,20.0226,37600.0
2011-12-02 13:45:00,29.18,29.21,29.17,29.17,77300.0,20.0157,20.0363,20.0089,20.0089,77300.0
2011-12-02 13:50:00,29.18,29.19,29.17,29.19,17800.0,20.0157,20.0226,20.0089,20.0226,17800.0
2011-12-02 13:55:00,29.19,29.19,29.13,29.14,52200.0,20.0226,20.0226,19.9814,19.9883,52200.0
2011-12-02 14:00:00,29.14,29.16,29.13,29.16,35200.0,19.9883,20.002,19.9814,20.002,35200.0
2011-12-02 14:05:00,29.16,29.16,29.11,29.15,57200.0,20.002,20.002,19.9677,19.9952,57200.0
2011-12-02 14:10:00,29.15,29.16,29.15,29.16,31100.0,19.9952,20.002,19.9952,20.002,31100.0
2011-12-02 14:15:00,29.16,29.18,29.15,29.18,76700.0,20.002,20.0157,19.9952,20.0157,76700.0
2011-12-02 14:20:00,29.18,29.21,29.17,29.2,89100.0,20.0157,20.0363,20.0089,20.0295,89100.0
2011-12-02 14:25:00,29.2,29.2,29.16,29.16,46600.0,20.0295,20.0295,20.002,20.002,46600.0
2011-12-02 14:30:00,29.15,29.18,29.14,29.15,63800.0,19.9952,20.0157,19.9883,19.9952,63800.0
2011-12-02 14:35:00,29.14,29.15,29.13,29.13,21000.0,19.9883,19.9952,19.9814,19.9814,21000.0
2011-12-02 14:40:00,29.13,29.14,29.12,29.12,33100.0,19.9814,19.9883,19.9746,19.9746,33100.0
2011-12-02 14:45:00,29.12,29.13,29.11,29.12,29200.0,19.9746,19.9814,19.9677,19.9746,29200.0
2011-12-02 14:50:00,29.12,29.12,29.11,29.12,27800.0,19.9746,19.9746,19.9677,19.9746,27800.0
2011-12-02 14:55:00,29.12,29.12,29.09,29.11,49600.0,19.9746,19.9746,19.954,19.9677,49600.0
2011-12-02 15:00:00,29.11,29.14,29.1,29.14,61500.0,19.9677,19.9883,19.9609,19.9883,61500.0
2011-12-02 15:05:00,29.14,29.14,29.13,29.14,32500.0,19.9883,19.9883,19.9814,19.9883,32500.0
2011-12-02 15:10:00,29.14,29.15,29.12,29.15,62400.0,19.9883,19.9952,19.9746,19.9952,62400.0
2011-12-02 15:15:00,29.14,29.18,29.14,29.18,48500.0,19.9883,20.0157,19.9883,20.0157,48500.0
2011-12-02 15:20:00,29.17,29.18,29.12,29.14,90200.0,20.0089,20.0157,19.9746,19.9883,90200.0
2011-12-02 15:25:00,29.13,29.14,29.09,29.1,101000.0,19.9814,19.9883,19.954,19.9609,101000.0
2011-12-02 15:30:00,29.1,29.12,29.1,29.12,79000.0,19.9609,19.9746,19.9609,19.9746,79000.0
2011-12-02 15:35:00,29.12,29.17,29.11,29.16,86700.0,19.9746,20.0089,19.9677,20.002,86700.0
2011-12-02 15:40:00,29.17,29.17,29.15,29.16,94400.0,20.0089,20.0089,19.9952,20.002,94400.0
2011-12-02 15:45:00,29.16,29.17,29.09,29.11,194700.0,20.002,20.0089,19.954,19.9677,194700.0
2011-12-02 15:50:00,29.11,29.16,29.11,29.16,168100.0,19.9677,20.002,19.9677,20.002,168100.0
2011-12-02 15:55:00,29.16,29.18,29.12,29.12,348500.0,20.002,20.0157,19.9746,19.9746,348500.0
2011-12-05 09:30:00,29.23,29.25,29.17,29.2,87100.0,20.05,20.0638,20.0089,20.0295,87100.0
2011-12-05 09:35:00,29.21,29.25,29.21,29.22,36000.0,20.0363,20.0638,20.0363,20.0432,36000.0
2011-12-05 09:40:00,29.23,29.23,29.2,29.21,48600.0,20.05,20.05,20.0295,20.0363,48600.0
2011-12-05 09:45:00,29.21,29.25,29.2,29.24,43500.0,20.0363,20.0638,20.0295,20.0569,43500.0
2011-12-05 09:50:00,29.24,29.26,29.23,29.25,38900.0,20.0569,20.0706,20.05,20.0638,38900.0
2011-12-05 09:55:00,29.25,29.26,29.23,29.25,48500.0,20.0638,20.0706,20.05,20.0638,48500.0
2011-12-05 10:00:00,29.24,29.25,29.17,29.22,73800.0,20.0569,20.0638,20.0089,20.0432,73800.0
2011-12-05 10:05:00,29.22,29.22,29.18,29.2,22500.0,20.0432,20.0432,20.0157,20.0295,22500.0
2011-12-05 10:10:00,29.21,29.26,29.21,29.22,45500.0,20.0363,20.0706,20.0363,20.0432,45500.0
2011-12-05 10:15:00,29.22,29.25,29.22,29.23,37700.0,20.0432,20.0638,20.0432,20.05,37700.0
2011-12-05 10:20:00,29.23,29.28,29.22,29.28,33700.0,20.05,20.0843,20.0432,20.0843,33700.0
2011-12-05 10:25:00,29.28,29.34,29.28,29.29,31500.0,20.0843,20.1255,20.0843,20.0912,31500.0
2011-12-05 10:30:00,29.29,29.33,29.29,29.32,41600.0,20.0912,20.1186,20.0912,20.1118,41600.0
2011-12-05 10:35:00,29.32,29.35,29.32,29.34,39900.0,20.1118,20.1323,20.1118,20.1255,39900.0
2011-12-05 10:40:00,29.33,29.34,29.29,29.32,45500.0,20.1186,20.1255,20.0912,20.1118,45500.0
2011-12-05 10:45:00,29.32,29.35,29.32,29.35,17200.0,20.1118,20.1323,20.1118,20.1323,17200.0
2011-12-05 10:50:00,29.35,29.38,29.34,29.34,36100.0,20.1323,20.1529,20.1255,20.1255,36100.0
2011-12-05 10:55:00,29.34,29.36,29.33,29.36,21300.0,20.1255,20.1392,20.1186,20.1392,21300.0
2011-12-05 11:00:00,29.35,29.39,29.34,29.38,54000.0,20.1323,20.1598,20.1255,20.1529,54000.0
2011-12-05 11:05:00,29.38,29.38,29.35,29.37,18600.0,20.1529,20.1529,20.1323,20.1461,18600.0
2011-12-05 11:10:00,29.37,29.4,29.36,29.39,32400.0,20.1461,20.1666,20.1392,20.1598,32400.0
2011-12-05 11:15:00,29.39,29.42,29.39,29.41,23500.0,20.1598,20.1804,20.1598,20.1735,23500.0
2011-12-05 11:20:00,29.41,29.41,29.36,29.37,31100.0,20.1735,20.1735,20.1392,20.1461,31100.0
2011-12-05 11:25:00,29.37,29.42,29.36,29.42,36400.0,20.1461,20.1804,20.1392,20.1804,36400.0
2011-12-05 11:30:00,29.41,29.44,29.41,29.43,44200.0,20.1735,20.1941,20.1735,20.1872,44200.0
2011-12-05 11:35:00,29.42,29.45,29.42,29.43,45200.0,20.1804,20.2009,20.1804,20.1872,45200.0
2011-12-05 11:40:00,29.44,29.44,29.39,29.39,39400.0,20.1941,20.1941,20.1598,20.1598,39400.0
2011-12-05 11:45:00,29.39,29.42,29.39,29.41,21800.0,20.1598,20.1804,20.1598,20.1735,21800.0
2011-12-05 11:50:00,29.41,29.42,29.39,29.4,42400.0,20.1735,20.1804,20.1598,20.1666,42400.0
2011-12-05 11:55:00,29.41,29.43,29.4,29.42,37200.0,20.1735,20.1872,20.1666,20.1804,37200.0
2011-12-05 12:00:00,29.41,29.43,29.41,29.43,14100.0,20.1735,20.1872,20.1735,20.1872,14100.0
2011-12-05 12:05:00,29.42,29.47,29.42,29.45,40800.0,20.1804,20.2147,20.1804,20.2009,40800.0
2011-12-05 12:10:00,29.44,29.45,29.44,29.44,4400.0,20.1941,20.2009,20.1941,20.1941,4400.0
2011-12-05 12:15:00,29.45,29.47,29.44,29.47,30200.0,20.2009,20.2147,20.1941,20.2147,30200.0
2011-12-05 12:20:00,29.47,29.47,29.42,29.43,33800.0,20.2147,20.2147,20.1804,20.1872,33800.0
2011-12-05 12:25:00,29.43,29.44,29.42,29.42,14400.0,20.1872,20.1941,20.1804,20.1804,14400.0
2011-12-05 12:30:00,29.43,29.46,29.42,29.44,52300.0,20.1872,20.2078,20.1804,20.1941,52300.0
2011-12-05 12:35:00,29.44,29.46,29.41,29.41,45700.0,20.1941,20.2078,20.1735,20.1735,45700.0
2011-12-05 12:40:00,29.41,29.42,29.41,29.42,16000.0,20.1735,20.1804,20.1735,20.1804,16000.0
2011-12-05 12:45:00,29.41,29.42,29.39,29.4,42100.0,20.1735,20.1804,20.1598,20.1666,42100.0
2011-12-05 12:50:00,29.39,29.41,29.39,29.4,48000.0,20.1598,20.1735,20.1598,20.1666,48000.0
2011-12-05 12:55:00,29.4,29.42,29.39,29.39,33000.0,20.1666,20.1804,20.1598,20.1598,33000.0
2011-12-05 13:00:00,29.39,29.42,29.39,29.41,24300.0,20.1598,20.1804,20.1598,20.1735,24300.0
2011-12-05 13:05:00,29.41,29.45,29.41,29.43,30000.0,20.1735,20.2009,20.1735,20.1872,30000.0
2011-12-05 13:10:00,29.43,29.47,29.43,29.46,32700.0,20.1872,20.2147,20.1872,20.2078,32700.0
2011-12-05 13:15:00,29.47,29.48,29.46,29.47,19200.0,20.2147,20.2215,20.2078,20.2147,19200.0
2011-12-05 13:20:00,29.47,29.48,29.46,29.48,26700.0,20.2147,20.2215,20.2078,20.2215,26700.0
2011-12-05 13:25:00,29.48,29.49,29.47,29.49,21500.0,20.2215,20.2284,20.2147,20.2284,21500.0
2011-12-05 13:30:00,29.49,29.49,29.47,29.49,43600.0,20.2284,20.2284,20.2147,20.2284,43600.0
2011-12-05 13:35:00,29.49,29.5,29.47,29.5,22200.0,20.2284,20.2352,20.2147,20.2352,22200.0
2011-12-05 13:40:00,29.49,29.52,29.41,29.43,85800.0,20.2284,20.249,20.1735,20.1872,85800.0
2011-12-05 13:45:00,29.42,29.44,29.33,29.33,43600.0,20.1804,20.1941,20.1186,20.1186,43600.0
2011-12-05 13:50:00,29.34,29.38,29.33,29.35,42300.0,20.1255,20.1529,20.1186,20.1323,42300.0
2011-12-05 13:55:00,29.35,29.38,29.34,29.35,37900.0,20.1323,20.1529,20.1255,20.1323,37900.0
2011-12-05 14:00:00,29.35,29.36,29.33,29.34,30500.0,20.1323,20.1392,20.1186,20.1255,30500.0
2011-12-05 14:05:00,29.34,29.36,29.33,29.34,31800.0,20.1255,20.1392,20.1186,20.1255,31800.0
2011-12-05 14:10:00,29.36,29.39,29.35,29.38,21200.0,20.1392,20.1598,20.1323,20.1529,21200.0
2011-12-05 14:15:00,29.37,29.38,29.31,29.37,49700.0,20.1461,20.1529,20.1049,20.1461,49700.0
2011-12-05 14:20:00,29.37,29.41,29.37,29.39,58300.0,20.1461,20.1735,20.1461,20.1598,58300.0
2011-12-05 14:25:00,29.38,29.42,29.36,29.4,34900.0,20.1529,20.1804,20.1392,20.1666,34900.0
2011-12-05 14:30:00,29.39,29.4,29.34,29.34,28800.0,20.1598,20.1666,20.1255,20.1255,28800.0
2011-12-05 14:35:00,29.34,29.37,29.34,29.36,39300.0,20.1255,20.1461,20.1255,20.1392,39300.0
2011-12-05 14:40:00,29.35,29.39,29.35,29.39,24300.0,20.1323,20.1598,20.1323,20.1598,24300.0
2011-12-05 14:45:00,29.38,29.39,29.36,29.38,28000.0,20.1529,20.1598,20.1392,20.1529,28000.0
2011-12-05 14:50:00,29.37,29.39,29.37,29.39,26700.0,20.1461,20.1598,20.1461,20.1598,26700.0
2011-12-05 14:55:00,29.39,29.4,29.38,29.4,21300.0,20.1598,20.1666,20.1529,20.1666,21300.0
2011-12-05 15:00:00,29.4,29.4,29.37,29.4,54500.0,20.1666,20.1666,20.1461,20.1666,54500.0
2011-12-05 15:05:00,29.4,29.41,29.28,29.3,119400.0,20.1666,20.1735,20.0843,20.098,119400.0
2011-12-05 15:10:00,29.31,29.31,29.28,29.3,84900.0,20.1049,20.1049,20.0843,20.098,84900.0
2011-12-05 15:15:00,29.29,29.3,29.22,29.27,91600.0,20.0912,20.098,20.0432,20.0775,91600.0
2011-12-05 15:20:00,29.28,29.28,29.23,29.23,146700.0,20.0843,20.0843,20.05,20.05,146700.0
2011-12-05 15:25:00,29.23,29.24,29.19,29.21,67000.0,20.05,20.0569,20.0226,20.0363,67000.0
2011-12-05 15:30:00,29.2,29.23,29.18,29.22,112100.0,20.0295,20.05,20.0157,20.0432,112100.0
2011-12-05 15:35:00,29.22,29.23,29.19,29.21,78900.0,20.0432,20.05,20.0226,20.0363,78900.0
2011-12-05 15:40:00,29.21,29.21,29.14,29.15,145600.0,20.0363,20.0363,19.9883,19.9952,145600.0
2011-12-05 15:45:00,29.15,29.18,29.12,29.16,201200.0,19.9952,20.0157,19.9746,20.002,201200.0
2011-12-05 15:50:00,29.17,29.19,29.13,29.19,263100.0,20.0089,20.0226,19.9814,20.0226,263100.0
2011-12-05 15:55:00,29.19,29.23,29.14,29.23,427200.0,20.0226,20.05,19.9883,20.05,427200.0
2011-12-06 09:30:00,29.22,29.39,29.17,29.37,50600.0,20.0432,20.1598,20.0089,20.1461,50600.0
2011-12-06 09:35:00,29.37,29.37,29.21,29.22,24000.0,20.1461,20.1461,20.0363,20.0432,24000.0
2011-12-06 09:40:00,29.23,29.25,29.18,29.19,17800.0,20.05,20.0638,20.0157,20.0226,17800.0
2011-12-06 09:45:00,29.18,29.2,29.17,29.18,33300.0,20.0157,20.0295,20.0089,20.0157,33300.0
2011-12-06 09:50:00,29.18,29.22,29.18,29.21,29700.0,20.0157,20.0432,20.0157,20.0363,29700.0
2011-12-06 09:55:00,29.21,29.23,29.19,29.2,23900.0,20.0363,20.05,20.0226,20.0295,23900.0
2011-12-06 10:00:00,29.2,29.26,29.19,29.26,37000.0,20.0295,20.0706,20.0226,20.0706,37000.0
2011-12-06 10:05:00,29.25,29.28,29.24,29.28,18100.0,20.0638,20.0843,20.0569,20.0843,18100.0
2011-12-06 10:10:00,29.28,29.29,29.24,29.28,27600.0,20.0843,20.0912,20.0569,20.0843,27600.0
2011-12-06 10:15:00,29.29,29.33,29.29,29.32,20600.0,20.0912,20.1186,20.0912,20.1118,20600.0
2011-12-06 10:20:00,29.32,29.33,29.3,29.3,42600.0,20.1118,20.1186,20.098,20.098,42600.0
2011-12-06 10:25:00,29.3,29.3,29.26,29.26,28700.0,20.098,20.098,20.0706,20.0706,28700.0
2011-12-06 10:30:00,29.27,29.33,29.25,29.27,92300.0,20.0775,20.1186,20.0638,20.0775,92300.0
2011-12-06 10:35:00,29.26,29.29,29.25,29.29,23500.0,20.0706,20.0912,20.0638,20.0912,23500.0
2011-12-06 10:40:00,29.29,29.3,29.26,29.3,32700.0,20.0912,20.098,20.0706,20.098,32700.0
2011-12-06 10:45:00,29.3,29.32,29.27,29.28,133500.0,20.098,20.1118,20.0775,20.0843,133500.0
2011-12-06 10:50:00,29.29,29.29,29.25,29.26,37000.0,20.0912,20.0912,20.0638,20.0706,37000.0
2011-12-06 10:55:00,29.27,29.27,29.24,29.26,27200.0,20.0775,20.0775,20.0569,20.0706,27200.0
2011-12-06 11:00:00,29.25,29.27,29.25,29.26,13000.0,20.0638,20.0775,20.0638,20.0706,13000.0
2011-12-06 11:05:00,29.26,29.28,29.23,29.23,36000.0,20.0706,20.0843,20.05,20.05,36000.0
2011-12-06 11:10:00,29.23,29.24,29.21,29.21,34300.0,20.05,20.0569,20.0363,20.0363,34300.0
2011-12-06 11:15:00,29.21,29.22,29.2,29.21,18000.0,20.0363,20.0432,20.0295,20.0363,18000.0
2011-12-06 11:20:00,29.21,29.23,29.19,29.19,35800.0,20.0363,20.05,20.0226,20.0226,35800.0
2011-12-06 11:25:00,29.2,29.2,29.19,29.19,5200.0,20.0295,20.0295,20.0226,20.0226,5200.0
2011-12-06 11:30:00,29.19,29.19,29.16,29.16,21500.0,20.0226,20.0226,20.002,20.002,21500.0
2011-12-06 11:35:00,29.16,29.16,29.15,29.15,6000.0,20.002,20.002,19.9952,19.9952,6000.0
2011-12-06 11:40:00,29.16,29.19,29.16,29.19,29900.0,20.002,20.0226,20.002,20.0226,29900.0
2011-12-06 11:45:00,29.18,29.19,29.16,29.17,12600.0,20.0157,20.0226,20.002,20.0089,12600.0
2011-12-06 11:50:00,29.17,29.19,29.12,29.12,98400.0,20.0089,20.0226,19.9746,19.9746,98400.0
2011-12-06 11:55:00,29.13,29.17,29.1,29.17,110500.0,19.9814,20.0089,19.9609,20.0089,110500.0
2011-12-06 12:00:00,29.16,29.17,29.16,29.16,13700.0,20.002,20.0089,20.002,20.002,13700.0
2011-12-06 12:05:00,29.16,29.18,29.16,29.18,25800.0,20.002,20.0157,20.002,20.0157,25800.0
2011-12-06 12:10:00,29.18,29.21,29.17,29.2,30900.0,20.0157,20.0363,20.0089,20.0295,30900.0
2011-12-06 12:15:00,29.19,29.21,29.18,29.2,63500.0,20.0226,20.0363,20.0157,20.0295,63500.0
2011-12-06 12:20:00,29.2,29.21,29.19,29.19,51300.0,20.0295,20.0363,20.0226,20.0226,51300.0
2011-12-06 12:25:00,29.19,29.19,29.17,29.17,41900.0,20.0226,20.0226,20.0089,20.0089,41900.0
2011-12-06 12:30:00,29.17,29.18,29.17,29.17,15600.0,20.0089,20.0157,20.0089,20.0089,15600.0
2011-12-06 12:35:00,29.17,29.17,29.16,29.16,46200.0,20.0089,20.0089,20.002,20.002,46200.0
2011-12-06 12:40:00,29.16,29.17,29.14,29.15,43200.0,20.002,20.0089,19.9883,19.9952,43200.0
2011-12-06 12:45:00,29.16,29.16,29.12,29.12,29100.0,20.002,20.002,19.9746,19.9746,29100.0
2011-12-06 12:50:00,29.12,29.15,29.12,29.15,26700.0,19.9746,19.9952,19.9746,19.9952,26700.0
2011-12-06 12:55:00,29.14,29.16,29.14,29.14,15300.0,19.9883,20.002,19.9883,19.9883,15300.0
2011-12-06 13:00:00,29.15,29.16,29.14,29.16,23300.0,19.9952,20.002,19.9883,20.002,23300.0
2011-12-06 13:05:00,29.16,29.16,29.14,29.15,26500.0,20.002,20.002,19.9883,19.9952,26500.0
2011-12-06 13:10:00,29.15,29.15,29.12,29.14,23500.0,19.9952,19.9952,19.9746,19.9883,23500.0
2011-12-06 13:15:00,29.15,29.17,29.14,29.16,50800.0,19.9952,20.0089,19.9883,20.002,50800.0
2011-12-06 13:20:00,29.17,29.18,29.15,29.16,57900.0,20.0089,20.0157,19.9952,20.002,57900.0
2011-12-06 13:25:00,29.16,29.17,29.16,29.17,7400.0,20.002,20.0089,20.002,20.0089,7400.0
2011-12-06 13:30:00,29.17,29.17,29.16,29.17,15000.0,20.0089,20.0089,20.002,20.0089,15000.0
2011-12-06 13:35:00,29.17,29.18,29.16,29.18,26900.0,20.0089,20.0157,20.002,20.0157,26900.0
2011-12-06 13:40:00,29.17,29.18,29.14,29.14,41900.0,20.0089,20.0157,19.9883,19.9883,41900.0
2011-12-06 13:45:00,29.14,29.16,29.13,29.14,33500.0,19.9883,20.002,19.9814,19.9883,33500.0
2011-12-06 13:50:00,29.13,29.15,29.13,29.15,43500.0,19.9814,19.9952,19.9814,19.9952,43500.0
2011-12-06 13:55:00,29.15,29.17,29.15,29.17,17200.0,19.9952,20.0089,19.9952,20.0089,17200.0
2011-12-06 14:00:00,29.17,29.19,29.17,29.19,21400.0,20.0089,20.0226,20.0089,20.0226,21400.0
2011-12-06 14:05:00,29.19,29.21,29.19,29.21,18800.0,20.0226,20.0363,20.0226,20.0363,18800.0
2011-12-06 14:10:00,29.2,29.22,29.2,29.21,29400.0,20.0295,20.0432,20.0295,20.0363,29400.0
2011-12-06 14:15:00,29.22,29.24,29.22,29.24,26600.0,20.0432,20.0569,20.0432,20.0569,26600.0
2011-12-06 14:20:00,29.23,29.24,29.21,29.22,22000.0,20.05,20.0569,20.0363,20.0432,22000.0
2011-12-06 14:25:00,29.21,29.24,29.2,29.21,52000.0,20.0363,20.0569,20.0295,20.0363,52000.0
2011-12-06 14:30:00,29.2,29.21,29.2,29.21,26900.0,20.0295,20.0363,20.0295,20.0363,26900.0
2011-12-06 14:35:00,29.21,29.24,29.2,29.24,31300.0,20.0363,20.0569,20.0295,20.0569,31300.0
2011-12-06 14:40:00,29.24,29.28,29.24,29.27,45100.0,20.0569,20.0843,20.0569,20.0775,45100.0
2011-12-06 14:45:00,29.28,29.28,29.24,29.25,42600.0,20.0843,20.0843,20.0569,20.0638,42600.0
2011-12-06 14:50:00,29.25,29.27,29.24,29.25,50900.0,20.0638,20.0775,20.0569,20.0638,50900.0
2011-12-06 14:55:00,29.24,29.3,29.24,29.3,64100.0,20.0569,20.098,20.0569,20.098,64100.0
2011-12-06 15:00:00,29.29,29.3,29.28,29.3,39800.0,20.0912,20.098,20.0843,20.098,39800.0
2011-12-06 15:05:00,29.29,29.3,29.29,29.3,20000.0,20.0912,20.098,20.0912,20.098,20000.0
2011-12-06 15:10:00,29.3,29.3,29.26,29.29,66700.0,20.098,20.098,20.0706,20.0912,66700.0
2011-12-06 15:15:00,29.29,29.29,29.24,29.25,41800.0,20.0912,20.0912,20.0569,20.0638,41800.0
2011-12-06 15:20:00,29.25,29.25,29.24,29.25,39200.0,20.0638,20.0638,20.0569,20.0638,39200.0
2011-12-06 15:25:00,29.25,29.26,29.21,29.21,48900.0,20.0638,20.0706,20.0363,20.0363,48900.0
2011-12-06 15:30:00,29.21,29.23,29.21,29.23,56400.0,20.0363,20.05,20.0363,20.05,56400.0
2011-12-06 15:35:00,29.23,29.24,29.22,29.23,62400.0,20.05,20.0569,20.0432,20.05,62400.0
2011-12-06 15:40:00,29.22,29.23,29.19,29.2,66000.0,20.0432,20.05,20.0226,20.0295,66000.0
2011-12-06 15:45:00,29.2,29.2,29.16,29.17,109900.0,20.0295,20.0295,20.002,20.0089,109900.0
2011-12-06 15:50:00,29.18,29.19,29.15,29.15,116400.0,20.0157,20.0226,19.9952,19.9952,116400.0
2011-12-06 15:55:00,29.15,29.16,29.12,29.12,294300.0,19.9952,20.002,19.9746,19.9746,294300.0
2011-12-07 09:30:00,29.14,29.18,29.09,29.13,65700.0,19.9883,20.0157,19.954,19.9814,65700.0
2011-12-07 09:35:00,29.13,29.13,29.1,29.11,54700.0,19.9814,19.9814,19.9609,19.9677,54700.0
2011-12-07 09:40:00,29.12,29.14,29.05,29.07,29900.0,19.9746,19.9883,19.9266,19.9403,29900.0
2011-12-07 09:45:00,29.07,29.07,29.05,29.05,30300.0,19.9403,19.9403,19.9266,19.9266,30300.0
2011-12-07 09:50:00,29.04,29.05,29.01,29.02,16700.0,19.9197,19.9266,19.8991,19.906,16700.0
2011-12-07 09:55:00,29.02,29.05,28.99,29.05,34600.0,19.906,19.9266,19.8854,19.9266,34600.0
2011-12-07 10:00:00,29.05,29.06,29.02,29.02,34300.0,19.9266,19.9334,19.906,19.906,34300.0
2011-12-07 10:05:00,29.02,29.06,29.0,29.03,31100.0,19.906,19.9334,19.8923,19.9128,31100.0
2011-12-07 10:10:00,29.02,29.06,29.0,29.02,28400.0,19.906,19.9334,19.8923,19.906,28400.0
2011-12-07 10:15:00,29.01,29.04,29.01,29.04,19000.0,19.8991,19.9197,19.8991,19.9197,19000.0
2011-12-07 10:20:00,29.04,29.05,29.02,29.03,41000.0,19.9197,19.9266,19.906,19.9128,41000.0
2011-12-07 10:25:00,29.03,29.04,28.99,29.0,28300.0,19.9128,19.9197,19.8854,19.8923,28300.0
2011-12-07 10:30:00,29.0,29.04,28.99,29.03,42300.0,19.8923,19.9197,19.8854,19.9128,42300.0
2011-12-07 10:35:00,29.03,29.04,29.02,29.04,27200.0,19.9128,19.9197,19.906,19.9197,27200.0
2011-12-07 10:40:00,29.04,29.05,29.03,29.04,27200.0,19.9197,19.9266,19.9128,19.9197,27200.0
2011-12-07 10:45:00,29.04,29.05,29.03,29.04,19000.0,19.9197,19.9266,19.9128,19.9197,19000.0
2011-12-07 10:50:00,29.04,29.05,29.04,29.04,12300.0,19.9197,19.9266,19.9197,19.9197,12300.0
2011-12-07 10:55:00,29.04,29.08,29.03,29.06,61600.0,19.9197,19.9471,19.9128,19.9334,61600.0
2011-12-07 11:00:00,29.07,29.07,29.05,29.05,26600.0,19.9403,19.9403,19.9266,19.9266,26600.0
2011-12-07 11:05:00,29.05,29.12,29.05,29.08,84100.0,19.9266,19.9746,19.9266,19.9471,84100.0
2011-12-07 11:10:00,29.07,29.08,29.07,29.07,8600.0,19.9403,19.9471,19.9403,19.9403,8600.0
2011-12-07 11:15:00,29.07,29.08,29.02,29.02,29400.0,19.9403,19.9471,19.906,19.906,29400.0
2011-12-07 11:20:00,29.02,29.04,29.0,29.0,145800.0,19.906,19.9197,19.8923,19.8923,145800.0
2011-12-07 11:25:00,28.99,29.02,28.99,29.02,41200.0,19.8854,19.906,19.8854,19.906,41200.0
2011-12-07 11:30:00,29.03,29.04,28.99,29.03,43900.0,19.9128,19.9197,19.8854,19.9128,43900.0
2011-12-07 11:35:00,29.03,29.06,29.03,29.06,23100.0,19.9128,19.9334,19.9128,19.9334,23100.0
2011-12-07 11:40:00,29.05,29.08,29.05,29.08,51900.0,19.9266,19.9471,19.9266,19.9471,51900.0
2011-12-07 11:45:00,29.08,29.1,29.07,29.1,55100.0,19.9471,19.9609,19.9403,19.9609,55100.0
2011-12-07 11:50:00,29.1,29.12,29.09,29.12,17900.0,19.9609,19.9746,19.954,19.9746,17900.0
2011-12-07 11:55:00,29.12,29.15,29.12,29.14,16900.0,19.9746,19.9952,19.9746,19.9883,16900.0
2011-12-07 12:00:00,29.15,29.18,29.14,29.15,56500.0,19.9952,20.0157,19.9883,19.9952,56500.0
2011-12-07 12:05:00,29.14,29.15,29.12,29.13,63000.0,19.9883,19.9952,19.9746,19.9814,63000.0
2011-12-07 12:10:00,29.13,29.13,29.09,29.1,52900.0,19.9814,19.9814,19.954,19.9609,52900.0
2011-12-07 12:15:00,29.09,29.09,29.04,29.08,75600.0,19.954,19.954,19.9197,19.9471,75600.0
2011-12-07 12:20:00,29.08,29.12,29.08,29.12,35500.0,19.9471,19.9746,19.9471,19.9746,35500.0
2011-12-07 12:25:00,29.12,29.19,29.12,29.19,37000.0,19.9746,20.0226,19.9746,20.0226,37000.0
2011-12-07 12:30:00,29.19,29.21,29.18,29.21,36700.0,20.0226,20.0363,20.0157,20.0363,36700.0
2011-12-07 12:35:00,29.21,29.22,29.2,29.21,19500.0,20.0363,20.0432,20.0295,20.0363,19500.0
2011-12-07 12:40:00,29.21,29.22,29.2,29.2,46100.0,20.0363,20.0432,20.0295,20.0295,46100.0
2011-12-07 12:45:00,29.21,29.21,29.18,29.19,22400.0,20.0363,20.0363,20.0157,20.0226,22400.0
2011-12-07 12:50:00,29.18,29.22,29.18,29.21,27900.0,20.0157,20.0432,20.0157,20.0363,27900.0
2011-12-07 12:55:00,29.21,29.24,29.21,29.24,25800.0,20.0363,20.0569,20.0363,20.0569,25800.0
2011-12-07 13:00:00,29.24,29.25,29.24,29.25,8200.0,20.0569,20.0638,20.0569,20.0638,8200.0
2011-12-07 13:05:00,29.25,29.25,29.24,29.25,9600.0,20.0638,20.0638,20.0569,20.0638,9600.0
2011-12-07 13:10:00,29.25,29.25,29.23,29.24,39800.0,20.0638,20.0638,20.05,20.0569,39800.0
2011-12-07 13:15:00,29.24,29.26,29.23,29.25,55100.0,20.0569,20.0706,20.05,20.0638,55100.0
2011-12-07 13:20:00,29.25,29.25,29.24,29.25,21900.0,20.0638,20.0638,20.0569,20.0638,21900.0
2011-12-07 13:25:00,29.24,29.28,29.24,29.27,37400.0,20.0569,20.0843,20.0569,20.0775,37400.0
2011-12-07 13:30:00,29.28,29.28,29.26,29.27,21200.0,20.0843,20.0843,20.0706,20.0775,21200.0
2011-12-07 13:35:00,29.27,29.27,29.26,29.26,13500.0,20.0775,20.0775,20.0706,20.0706,13500.0
2011-12-07 13:40:00,29.27,29.3,29.26,29.3,20000.0,20.0775,20.098,20.0706,20.098,20000.0
2011-12-07 13:45:00,29.3,29.32,29.26,29.26,61200.0,20.098,20.1118,20.0706,20.0706,61200.0
2011-12-07 13:50:00,29.26,29.27,29.23,29.26,45500.0,20.0706,20.0775,20.05,20.0706,45500.0
2011-12-07 13:55:00,29.26,29.28,29.25,29.27,31700.0,20.0706,20.0843,20.0638,20.0775,31700.0
2011-12-07 14:00:00,29.26,29.31,29.26,29.28,38300.0,20.0706,20.1049,20.0706,20.0843,38300.0
2011-12-07 14:05:00,29.29,29.29,29.24,29.24,26600.0,20.0912,20.0912,20.0569,20.0569,26600.0
2011-12-07 14:10:00,29.24,29.25,29.24,29.25,54700.0,20.0569,20.0638,20.0569,20.0638,54700.0
2011-12-07 14:15:00,29.25,29.27,29.24,29.26,51700.0,20.0638,20.0775,20.0569,20.0706,51700.0
2011-12-07 14:20:00,29.27,29.3,29.27,29.3,29600.0,20.0775,20.098,20.0775,20.098,29600.0
2011-12-07 14:25:00,29.3,29.31,29.26,29.26,64200.0,20.098,20.1049,20.0706,20.0706,64200.0
2011-12-07 14:30:00,29.26,29.28,29.25,29.26,43900.0,20.0706,20.0843,20.0638,20.0706,43900.0
2011-12-07 14:35:00,29.26,29.27,29.21,29.24,60200.0,20.0706,20.0775,20.0363,20.0569,60200.0
2011-12-07 14:40:00,29.24,29.25,29.17,29.18,51500.0,20.0569,20.0638,20.0089,20.0157,51500.0
2011-12-07 14:45:00,29.17,29.21,29.17,29.2,82600.0,20.0089,20.0363,20.0089,20.0295,82600.0
2011-12-07 14:50:00,29.2,29.21,29.19,29.21,65900.0,20.0295,20.0363,20.0226,20.0363,65900.0
2011-12-07 14:55:00,29.21,29.24,29.21,29.24,39600.0,20.0363,20.0569,20.0363,20.0569,39600.0
2011-12-07 15:00:00,29.24,29.26,29.23,29.25,37300.0,20.0569,20.0706,20.05,20.0638,37300.0
2011-12-07 15:05:00,29.26,29.26,29.19,29.19,57200.0,20.0706,20.0706,20.0226,20.0226,57200.0
2011-12-07 15:10:00,29.19,29.21,29.17,29.19,82400.0,20.0226,20.0363,20.0089,20.0226,82400.0
2011-12-07 15:15:00,29.2,29.2,29.19,29.19,194300.0,20.0295,20.0295,20.0226,20.0226,194300.0
2011-12-07 15:20:00,29.2,29.2,29.19,29.2,68900.0,20.0295,20.0295,20.0226,20.0295,68900.0
2011-12-07 15:25:00,29.19,29.2,29.19,29.2,108600.0,20.0226,20.0295,20.0226,20.0295,108600.0
2011-12-07 15:30:00,29.2,29.22,29.19,29.21,165500.0,20.0295,20.0432,20.0226,20.0363,165500.0
2011-12-07 15:35:00,29.21,29.34,29.2,29.34,208100.0,20.0363,20.1255,20.0295,20.1255,208100.0
2011-12-07 15:40:00,29.34,29.43,29.31,29.34,505200.0,20.1255,20.1872,20.1049,20.1255,505200.0
2011-12-07 15:45:00,29.34,29.34,29.27,29.29,333200.0,20.1255,20.1255,20.0775,20.0912,333200.0
2011-12-07 15:50:00,29.29,29.35,29.29,29.34,381600.0,20.0912,20.1323,20.0912,20.1255,381600.0
2011-12-07 15:55:00,29.34,29.43,29.28,29.34,1760300.0,20.1255,20.1872,20.0843,20.1255,1760300.0
2011-12-08 09:30:00,29.29,29.35,29.13,29.2,48900.0,20.0912,20.1323,19.9814,20.0295,48900.0
2011-12-08 09:35:00,29.19,29.26,29.18,29.25,19400.0,20.0226,20.0706,20.0157,20.0638,19400.0
2011-12-08 09:40:00,29.25,29.26,29.19,29.24,33700.0,20.0638,20.0706,20.0226,20.0569,33700.0
2011-12-08 09:45:00,29.23,29.25,29.19,29.2,25000.0,20.05,20.0638,20.0226,20.0295,25000.0
2011-12-08 09:50:00,29.2,29.24,29.12,29.13,36500.0,20.0295,20.0569,19.9746,19.9814,36500.0
2011-12-08 09:55:00,29.13,29.21,29.11,29.21,23000.0,19.9814,20.0363,19.9677,20.0363,23000.0
2011-12-08 10:00:00,29.21,29.21,29.12,29.12,24000.0,20.0363,20.0363,19.9746,19.9746,24000.0
2011-12-08 10:05:00,29.12,29.15,29.1,29.1,26800.0,19.9746,19.9952,19.9609,19.9609,26800.0
2011-12-08 10:10:00,29.1,29.18,29.1,29.17,20800.0,19.9609,20.0157,19.9609,20.0089,20800.0
2011-12-08 10:15:00,29.18,29.18,29.11,29.11,18600.0,20.0157,20.0157,19.9677,19.9677,18600.0
2011-12-08 10:20:00,29.1,29.15,29.09,29.13,24200.0,19.9609,19.9952,19.954,19.9814,24200.0
2011-12-08 10:25:00,29.12,29.17,29.12,29.15,16500.0,19.9746,20.0089,19.9746,19.9952,16500.0
2011-12-08 10:30:00,29.16,29.23,29.15,29.21,39700.0,20.002,20.05,19.9952,20.0363,39700.0
2011-12-08 10:35:00,29.21,29.22,29.16,29.22,23300.0,20.0363,20.0432,20.002,20.0432,23300.0
2011-12-08 10:40:00,29.21,29.27,29.2,29.27,22400.0,20.0363,20.0775,20.0295,20.0775,22400.0
2011-12-08 10:45:00,29.27,29.31,29.27,29.28,37300.0,20.0775,20.1049,20.0775,20.0843,37300.0
2011-12-08 10:50:00,29.27,29.28,29.23,29.24,24500.0,20.0775,20.0843,20.05,20.0569,24500.0
2011-12-08 10:55:00,29.23,29.25,29.19,29.19,42000.0,20.05,20.0638,20.0226,20.0226,42000.0
2011-12-08 11:00:00,29.19,29.25,29.19,29.21,25000.0,20.0226,20.0638,20.0226,20.0363,25000.0
2011-12-08 11:05:00,29.22,29.25,29.18,29.19,29700.0,20.0432,20.0638,20.0157,20.0226,29700.0
2011-12-08 11:10:00,29.18,29.21,29.16,29.16,24200.0,20.0157,20.0363,20.002,20.002,24200.0
2011-12-08 11:15:00,29.16,29.2,29.14,29.17,35400.0,20.002,20.0295,19.9883,20.0089,35400.0
2011-12-08 11:20:00,29.17,29.22,29.17,29.22,15400.0,20.0089,20.0432,20.0089,20.0432,15400.0
2011-12-08 11:25:00,29.22,29.22,29.18,29.19,26400.0,20.0432,20.0432,20.0157,20.0226,26400.0
2011-12-08 11:30:00,29.18,29.21,29.18,29.18,28500.0,20.0157,20.0363,20.0157,20.0157,28500.0
2011-12-08 11:35:00,29.18,29.19,29.12,29.13,67300.0,20.0157,20.0226,19.9746,19.9814,67300.0
2011-12-08 11:40:00,29.12,29.15,29.11,29.15,22700.0,19.9746,19.9952,19.9677,19.9952,22700.0
2011-12-08 11:45:00,29.15,29.17,29.14,29.14,18600.0,19.9952,20.0089,19.9883,19.9883,18600.0
2011-12-08 11:50:00,29.14,29.17,29.12,29.16,29000.0,19.9883,20.0089,19.9746,20.002,29000.0
2011-12-08 11:55:00,29.16,29.2,29.16,29.2,10400.0,20.002,20.0295,20.002,20.0295,10400.0
2011-12-08 12:00:00,29.2,29.21,29.17,29.19,24900.0,20.0295,20.0363,20.0089,20.0226,24900.0
2011-12-08 12:05:00,29.19,29.22,29.19,29.21,19600.0,20.0226,20.0432,20.0226,20.0363,19600.0
2011-12-08 12:10:00,29.21,29.21,29.18,29.18,9100.0,20.0363,20.0363,20.0157,20.0157,9100.0
2011-12-08 12:15:00,29.19,29.25,29.19,29.25,30400.0,20.0226,20.0638,20.0226,20.0638,30400.0
2011-12-08 12:20:00,29.25,29.26,29.24,29.25,15700.0,20.0638,20.0706,20.0569,20.0638,15700.0
2011-12-08 12:25:00,29.24,29.27,29.22,29.23,24000.0,20.0569,20.0775,20.0432,20.05,24000.0
2011-12-08 12:30:00,29.22,29.22,29.2,29.21,35700.0,20.0432,20.0432,20.0295,20.0363,35700.0
2011-12-08 12:35:00,29.21,29.22,29.18,29.2,51200.0,20.0363,20.0432,20.0157,20.0295,51200.0
2011-12-08 12:40:00,29.19,29.22,29.19,29.22,18400.0,20.0226,20.0432,20.0226,20.0432,18400.0
2011-12-08 12:45:00,29.22,29.24,29.21,29.24,17800.0,20.0432,20.0569,20.0363,20.0569,17800.0
2011-12-08 12:50:00,29.24,29.26,29.24,29.25,18300.0,20.0569,20.0706,20.0569,20.0638,18300.0
2011-12-08 12:55:00,29.24,29.26,29.24,29.26,35700.0,20.0569,20.0706,20.0569,20.0706,35700.0
2011-12-08 13:00:00,29.25,29.26,29.22,29.22,79200.0,20.0638,20.0706,20.0432,20.0432,79200.0
2011-12-08 13:05:00,29.22,29.23,29.18,29.19,129700.0,20.0432,20.05,20.0157,20.0226,129700.0
2011-12-08 13:10:00,29.18,29.23,29.18,29.2,89000.0,20.0157,20.05,20.0157,20.0295,89000.0
2011-12-08 13:15:00,29.2,29.21,29.16,29.19,66300.0,20.0295,20.0363,20.002,20.0226,66300.0
2011-12-08 13:20:00,29.19,29.22,29.18,29.22,13900.0,20.0226,20.0432,20.0157,20.0432,13900.0
2011-12-08 13:25:00,29.22,29.25,29.21,29.24,61600.0,20.0432,20.0638,20.0363,20.0569,61600.0
2011-12-08 13:30:00,29.24,29.24,29.18,29.18,42500.0,20.0569,20.0569,20.0157,20.0157,42500.0
2011-12-08 13:35:00,29.19,29.22,29.17,29.21,27700.0,20.0226,20.0432,20.0089,20.0363,27700.0
2011-12-08 13:40:00,29.21,29.26,29.2,29.26,15700.0,20.0363,20.0706,20.0295,20.0706,15700.0
2011-12-08 13:45:00,29.26,29.28,29.23,29.23,26700.0,20.0706,20.0843,20.05,20.05,26700.0
2011-12-08 13:50:00,29.24,29.24,29.2,29.22,27000.0,20.0569,20.0569,20.0295,20.0432,27000.0
2011-12-08 13:55:00,29.21,29.24,29.2,29.21,26500.0,20.0363,20.0569,20.0295,20.0363,26500.0
2011-12-08 14:00:00,29.21,29.21,29.15,29.17,19600.0,20.0363,20.0363,19.9952,20.0089,19600.0
2011-12-08 14:05:00,29.17,29.21,29.14,29.21,17900.0,20.0089,20.0363,19.9883,20.0363,17900.0
2011-12-08 14:10:00,29.21,29.22,29.2,29.22,13200.0,20.0363,20.0432,20.0295,20.0432,13200.0
2011-12-08 14:15:00,29.21,29.24,29.21,29.24,12800.0,20.0363,20.0569,20.0363,20.0569,12800.0
2011-12-08 14:20:00,29.24,29.25,29.21,29.21,21300.0,20.0569,20.0638,20.0363,20.0363,21300.0
2011-12-08 14:25:00,29.22,29.23,29.2,29.22,21700.0,20.0432,20.05,20.0295,20.0432,21700.0
2011-12-08 14:30:00,29.22,29.26,29.2,29.26,25000.0,20.0432,20.0706,20.0295,20.0706,25000.0
2011-12-08 14:35:00,29.26,29.26,29.23,29.23,12400.0,20.0706,20.0706,20.05,20.05,12400.0
2011-12-08 14:40:00,29.23,29.24,29.19,29.21,22200.0,20.05,20.0569,20.0226,20.0363,22200.0
2011-12-08 14:45:00,29.21,29.27,29.21,29.27,12600.0,20.0363,20.0775,20.0363,20.0775,12600.0
2011-12-08 14:50:00,29.27,29.27,29.22,29.22,22600.0,20.0775,20.0775,20.0432,20.0432,22600.0
2011-12-08 14:55:00,29.22,29.23,29.21,29.22,32300.0,20.0432,20.05,20.0363,20.0432,32300.0
2011-12-08 15:00:00,29.22,29.23,29.21,29.21,23600.0,20.0432,20.05,20.0363,20.0363,23600.0
2011-12-08 15:05:00,29.22,29.22,29.18,29.18,35000.0,20.0432,20.0432,20.0157,20.0157,35000.0
2011-12-08 15:10:00,29.18,29.29,29.18,29.27,45500.0,20.0157,20.0912,20.0157,20.0775,45500.0
2011-12-08 15:15:00,29.27,29.28,29.23,29.27,41200.0,20.0775,20.0843,20.05,20.0775,41200.0
2011-12-08 15:20:00,29.27,29.28,29.24,29.24,29800.0,20.0775,20.0843,20.0569,20.0569,29800.0
2011-12-08 15:25:00,29.25,29.33,29.24,29.33,40800.0,20.0638,20.1186,20.0569,20.1186,40800.0
2011-12-08 15:30:00,29.32,29.37,29.31,29.32,80900.0,20.1118,20.1461,20.1049,20.1118,80900.0
2011-12-08 15:35:00,29.32,29.37,29.28,29.28,90800.0,20.1118,20.1461,20.0843,20.0843,90800.0
2011-12-08 15:40:00,29.28,29.28,29.18,29.22,94400.0,20.0843,20.0843,20.0157,20.0432,94400.0
2011-12-08 15:45:00,29.21,29.21,29.11,29.14,113500.0,20.0363,20.0363,19.9677,19.9883,113500.0
2011-12-08 15:50:00,29.14,29.15,29.06,29.07,213200.0,19.9883,19.9952,19.9334,19.9403,213200.0
2011-12-08 15:55:00,29.07,29.12,29.05,29.08,298200.0,19.9403,19.9746,19.9266,19.9471,298200.0
2011-12-09 09:30:00,29.02,29.13,28.98,29.0,107100.0,19.906,19.9814,19.8785,19.8923,107100.0
2011-12-09 09:35:00,28.99,29.08,28.96,29.06,42500.0,19.8854,19.9471,19.8648,19.9334,42500.0
2011-12-09 09:40:00,29.06,29.07,28.98,28.99,28200.0,19.9334,19.9403,19.8785,19.8854,28200.0
2011-12-09 09:45:00,29.0,29.1,29.0,29.07,48500.0,19.8923,19.9609,19.8923,19.9403,48500.0
2011-12-09 09:50:00,29.07,29.07,29.04,29.06,68400.0,19.9403,19.9403,19.9197,19.9334,68400.0
2011-12-09 09:55:00,29.06,29.07,29.01,29.01,64700.0,19.9334,19.9403,19.8991,19.8991,64700.0
2011-12-09 10:00:00,29.01,29.07,29.0,29.06,72300.0,19.8991,19.9403,19.8923,19.9334,72300.0
2011-12-09 10:05:00,29.06,29.1,29.05,29.05,60200.0,19.9334,19.9609,19.9266,19.9266,60200.0
2011-12-09 10:10:00,29.05,29.16,29.05,29.12,79000.0,19.9266,20.002,19.9266,19.9746,79000.0
2011-12-09 10:15:00,29.12,29.16,29.08,29.09,154400.0,19.9746,20.002,19.9471,19.954,154400.0
2011-12-09 10:20:00,29.1,29.12,29.08,29.08,62800.0,19.9609,19.9746,19.9471,19.9471,62800.0
2011-12-09 10:25:00,29.09,29.13,29.07,29.13,73700.0,19.954,19.9814,19.9403,19.9814,73700.0
2011-12-09 10:30:00,29.14,29.18,29.13,29.15,71600.0,19.9883,20.0157,19.9814,19.9952,71600.0
2011-12-09 10:35:00,29.15,29.16,29.08,29.09,67300.0,19.9952,20.002,19.9471,19.954,67300.0
2011-12-09 10:40:00,29.09,29.09,29.05,29.05,62500.0,19.954,19.954,19.9266,19.9266,62500.0
2011-12-09 10:45:00,29.05,29.06,28.98,29.0,263900.0,19.9266,19.9334,19.8785,19.8923,263900.0
2011-12-09 10:50:00,29.0,29.06,28.98,29.05,73100.0,19.8923,19.9334,19.8785,19.9266,73100.0
2011-12-09 10:55:00,29.05,29.1,29.05,29.09,53900.0,19.9266,19.9609,19.9266,19.954,53900.0
2011-12-09 11:00:00,29.09,29.19,29.09,29.17,59500.0,19.954,20.0226,19.954,20.0089,59500.0
2011-12-09 11:05:00,29.17,29.25,29.17,29.24,46900.0,20.0089,20.0638,20.0089,20.0569,46900.0
2011-12-09 11:10:00,29.24,29.31,29.24,29.29,76800.0,20.0569,20.1049,20.0569,20.0912,76800.0
2011-12-09 11:15:00,29.28,29.33,29.28,29.31,48200.0,20.0843,20.1186,20.0843,20.1049,48200.0
2011-12-09 11:20:00,29.32,29.32,29.29,29.3,40400.0,20.1118,20.1118,20.0912,20.098,40400.0
2011-12-09 11:25:00,29.3,29.3,29.27,29.29,36500.0,20.098,20.098,20.0775,20.0912,36500.0
2011-12-09 11:30:00,29.29,29.32,29.24,29.24,55100.0,20.0912,20.1118,20.0569,20.0569,55100.0
2011-12-09 11:35:00,29.24,29.27,29.22,29.27,33900.0,20.0569,20.0775,20.0432,20.0775,33900.0
2011-12-09 11:40:00,29.27,29.31,29.26,29.3,69500.0,20.0775,20.1049,20.0706,20.098,69500.0
2011-12-09 11:45:00,29.29,29.3,29.27,29.27,55700.0,20.0912,20.098,20.0775,20.0775,55700.0
2011-12-09 11:50:00,29.27,29.29,29.27,29.29,26000.0,20.0775,20.0912,20.0775,20.0912,26000.0
2011-12-09 11:55:00,29.29,29.32,29.28,29.32,23100.0,20.0912,20.1118,20.0843,20.1118,23100.0
2011-12-09 12:00:00,29.32,29.34,29.32,29.34,26100.0,20.1118,20.1255,20.1118,20.1255,26100.0
2011-12-09 12:05:00,29.34,29.37,29.33,29.37,25400.0,20.1255,20.1461,20.1186,20.1461,25400.0
2011-12-09 12:10:00,29.37,29.4,29.37,29.39,41900.0,20.1461,20.1666,20.1461,20.1598,41900.0
2011-12-09 12:15:00,29.39,29.43,29.38,29.43,24700.0,20.1598,20.1872,20.1529,20.1872,24700.0
2011-12-09 12:20:00,29.44,29.48,29.43,29.45,80500.0,20.1941,20.2215,20.1872,20.2009,80500.0
2011-12-09 12:25:00,29.44,29.45,29.39,29.4,51900.0,20.1941,20.2009,20.1598,20.1666,51900.0
2011-12-09 12:30:00,29.41,29.43,29.4,29.43,21600.0,20.1735,20.1872,20.1666,20.1872,21600.0
2011-12-09 12:35:00,29.43,29.48,29.43,29.43,40700.0,20.1872,20.2215,20.1872,20.1872,40700.0
2011-12-09 12:40:00,29.43,29.46,29.41,29.43,107200.0,20.1872,20.2078,20.1735,20.1872,107200.0
2011-12-09 12:45:00,29.44,29.45,29.43,29.44,28500.0,20.1941,20.2009,20.1872,20.1941,28500.0
2011-12-09 12:50:00,29.45,29.49,29.44,29.49,32300.0,20.2009,20.2284,20.1941,20.2284,32300.0
2011-12-09 12:55:00,29.49,29.5,29.45,29.45,30600.0,20.2284,20.2352,20.2009,20.2009,30600.0
2011-12-09 13:00:00,29.46,29.48,29.44,29.46,22200.0,20.2078,20.2215,20.1941,20.2078,22200.0
2011-12-09 13:05:00,29.46,29.5,29.45,29.5,27000.0,20.2078,20.2352,20.2009,20.2352,27000.0
2011-12-09 13:10:00,29.5,29.5,29.46,29.47,32800.0,20.2352,20.2352,20.2078,20.2147,32800.0
2011-12-09 13:15:00,29.46,29.5,29.46,29.5,19700.0,20.2078,20.2352,20.2078,20.2352,19700.0
2011-12-09 13:20:00,29.5,29.5,29.49,29.5,34500.0,20.2352,20.2352,20.2284,20.2352,34500.0
2011-12-09 13:25:00,29.49,29.53,29.48,29.49,56000.0,20.2284,20.2558,20.2215,20.2284,56000.0
2011-12-09 13:30:00,29.48,29.53,29.48,29.52,42000.0,20.2215,20.2558,20.2215,20.249,42000.0
2011-12-09 13:35:00,29.5,29.52,29.5,29.51,33300.0,20.2352,20.249,20.2352,20.2421,33300.0
2011-12-09 13:40:00,29.51,29.54,29.5,29.53,28300.0,20.2421,20.2627,20.2352,20.2558,28300.0
2011-12-09 13:45:00,29.53,29.55,29.53,29.53,40600.0,20.2558,20.2695,20.2558,20.2558,40600.0
2011-12-09 13:50:00,29.53,29.53,29.5,29.51,34900.0,20.2558,20.2558,20.2352,20.2421,34900.0
2011-12-09 13:55:00,29.5,29.52,29.5,29.51,19300.0,20.2352,20.249,20.2352,20.2421,19300.0
2011-12-09 14:00:00,29.52,29.52,29.49,29.5,58400.0,20.249,20.249,20.2284,20.2352,58400.0
2011-12-09 14:05:00,29.5,29.5,29.49,29.49,24400.0,20.2352,20.2352,20.2284,20.2284,24400.0
2011-12-09 14:10:00,29.49,29.51,29.49,29.51,17100.0,20.2284,20.2421,20.2284,20.2421,17100.0
2011-12-09 14:15:00,29.51,29.51,29.48,29.49,40000.0,20.2421,20.2421,20.2215,20.2284,40000.0
2011-12-09 14:20:00,29.49,29.5,29.48,29.5,21400.0,20.2284,20.2352,20.2215,20.2352,21400.0
2011-12-09 14:25:00,29.5,29.55,29.48,29.52,84700.0,20.2352,20.2695,20.2215,20.249,84700.0
2011-12-09 14:30:00,29.52,29.55,29.52,29.53,40000.0,20.249,20.2695,20.249,20.2558,40000.0
2011-12-09 14:35:00,29.54,29.54,29.5,29.51,30800.0,20.2627,20.2627,20.2352,20.2421,30800.0
2011-12-09 14:40:00,29.51,29.53,29.5,29.53,29000.0,20.2421,20.2558,20.2352,20.2558,29000.0
2011-12-09 14:45:00,29.54,29.56,29.53,29.54,48900.0,20.2627,20.2764,20.2558,20.2627,48900.0
2011-12-09 14:50:00,29.54,29.58,29.53,29.55,51200.0,20.2627,20.2901,20.2558,20.2695,51200.0
2011-12-09 14:55:00,29.55,29.56,29.52,29.52,37900.0,20.2695,20.2764,20.249,20.249,37900.0
2011-12-09 15:00:00,29.52,29.53,29.48,29.49,39700.0,20.249,20.2558,20.2215,20.2284,39700.0
2011-12-09 15:05:00,29.48,29.52,29.46,29.52,45300.0,20.2215,20.249,20.2078,20.249,45300.0
2011-12-09 15:10:00,29.52,29.53,29.48,29.53,52200.0,20.249,20.2558,20.2215,20.2558,52200.0
2011-12-09 15:15:00,29.53,29.53,29.49,29.5,47100.0,20.2558,20.2558,20.2284,20.2352,47100.0
2011-12-09 15:20:00,29.5,29.54,29.49,29.53,64100.0,20.2352,20.2627,20.2284,20.2558,64100.0
2011-12-09 15:25:00,29.53,29.54,29.51,29.53,47500.0,20.2558,20.2627,20.2421,20.2558,47500.0
2011-12-09 15:30:00,29.53,29.54,29.48,29.49,83800.0,20.2558,20.2627,20.2215,20.2284,83800.0
2011-12-09 15:35:00,29.49,29.52,29.48,29.5,75000.0,20.2284,20.249,20.2215,20.2352,75000.0
2011-12-09 15:40:00,29.5,29.54,29.48,29.52,113900.0,20.2352,20.2627,20.2215,20.249,113900.0
2011-12-09 15:45:00,29.51,29.51,29.44,29.45,104200.0,20.2421,20.2421,20.1941,20.2009,104200.0
2011-12-09 15:50:00,29.46,29.48,29.43,29.48,113800.0,20.2078,20.2215,20.1872,20.2215,113800.0
2011-12-09 15:55:00,29.47,29.52,29.45,29.45,234700.0,20.2147,20.249,20.2009,20.2009,234700.0
2011-12-12 09:30:00,29.38,29.42,29.26,29.32,57800.0,20.1529,20.1804,20.0706,20.1118,57800.0
2011-12-12 09:35:00,29.32,29.32,29.23,29.25,25500.0,20.1118,20.1118,20.05,20.0638,25500.0
2011-12-12 09:40:00,29.26,29.26,29.21,29.21,10500.0,20.0706,20.0706,20.0363,20.0363,10500.0
2011-12-12 09:45:00,29.22,29.22,29.19,29.2,21200.0,20.0432,20.0432,20.0226,20.0295,21200.0
2011-12-12 09:50:00,29.2,29.2,29.19,29.19,35600.0,20.0295,20.0295,20.0226,20.0226,35600.0
2011-12-12 09:55:00,29.2,29.2,29.14,29.15,47100.0,20.0295,20.0295,19.9883,19.9952,47100.0
2011-12-12 10:00:00,29.15,29.17,29.14,29.14,19000.0,19.9952,20.0089,19.9883,19.9883,19000.0
2011-12-12 10:05:00,29.14,29.16,29.12,29.15,25100.0,19.9883,20.002,19.9746,19.9952,25100.0
2011-12-12 10:10:00,29.14,29.19,29.14,29.19,14000.0,19.9883,20.0226,19.9883,20.0226,14000.0
2011-12-12 10:15:00,29.19,29.19,29.16,29.17,17000.0,20.0226,20.0226,20.002,20.0089,17000.0
2011-12-12 10:20:00,29.17,29.17,29.11,29.11,11300.0,20.0089,20.0089,19.9677,19.9677,11300.0
2011-12-12 10:25:00,29.12,29.13,29.1,29.13,13100.0,19.9746,19.9814,19.9609,19.9814,13100.0
2011-12-12 10:30:00,29.13,29.13,29.09,29.11,17100.0,19.9814,19.9814,19.954,19.9677,17100.0
2011-12-12 10:35:00,29.12,29.12,29.09,29.1,19800.0,19.9746,19.9746,19.954,19.9609,19800.0
2011-12-12 10:40:00,29.1,29.12,29.09,29.11,13600.0,19.9609,19.9746,19.954,19.9677,13600.0
2011-12-12 10:45:00,29.12,29.12,29.1,29.11,14400.0,19.9746,19.9746,19.9609,19.9677,14400.0
2011-12-12 10:50:00,29.11,29.11,29.08,29.1,17800.0,19.9677,19.9677,19.9471,19.9609,17800.0
2011-12-12 10:55:00,29.1,29.12,29.07,29.08,22100.0,19.9609,19.9746,19.9403,19.9471,22100.0
2011-12-12 11:00:00,29.07,29.08,29.05,29.06,21100.0,19.9403,19.9471,19.9266,19.9334,21100.0
2011-12-12 11:05:00,29.07,29.07,29.03,29.04,30100.0,19.9403,19.9403,19.9128,19.9197,30100.0
2011-12-12 11:10:00,29.04,29.08,29.03,29.07,50700.0,19.9197,19.9471,19.9128,19.9403,50700.0
2011-12-12 11:15:00,29.07,29.07,29.02,29.03,18400.0,19.9403,19.9403,19.906,19.9128,18400.0
2011-12-12 11:20:00,29.03,29.03,29.01,29.01,52100.0,19.9128,19.9128,19.8991,19.8991,52100.0
2011-12-12 11:25:00,29.01,29.11,29.01,29.08,32500.0,19.8991,19.9677,19.8991,19.9471,32500.0
2011-12-12 11:30:00,29.08,29.11,29.07,29.08,23900.0,19.9471,19.9677,19.9403,19.9471,23900.0
2011-12-12 11:35:00,29.09,29.09,29.08,29.09,3100.0,19.954,19.954,19.9471,19.954,3100.0
2011-12-12 11:40:00,29.08,29.09,29.04,29.05,21900.0,19.9471,19.954,19.9197,19.9266,21900.0
2011-12-12 11:45:00,29.05,29.05,29.02,29.03,31700.0,19.9266,19.9266,19.906,19.9128,31700.0
2011-12-12 11:50:00,29.03,29.04,29.0,29.0,30300.0,19.9128,19.9197,19.8923,19.8923,30300.0
2011-12-12 11:55:00,29.01,29.02,28.96,28.99,66900.0,19.8991,19.906,19.8648,19.8854,66900.0
2011-12-12 12:00:00,28.99,29.0,28.94,28.94,18800.0,19.8854,19.8923,19.8511,19.8511,18800.0
2011-12-12 12:05:00,28.95,28.95,28.93,28.93,13700.0,19.858,19.858,19.8443,19.8443,13700.0
2011-12-12 12:10:00,28.94,29.01,28.93,29.01,46100.0,19.8511,19.8991,19.8443,19.8991,46100.0
2011-12-12 12:15:00,29.01,29.03,29.01,29.03,23100.0,19.8991,19.9128,19.8991,19.9128,23100.0
2011-12-12 12:20:00,29.03,29.03,29.02,29.03,6900.0,19.9128,19.9128,19.906,19.9128,6900.0
2011-12-12 12:25:00,29.03,29.06,29.02,29.06,16000.0,19.9128,19.9334,19.906,19.9334,16000.0
2011-12-12 12:30:00,29.06,29.08,29.05,29.08,24900.0,19.9334,19.9471,19.9266,19.9471,24900.0
2011-12-12 12:35:00,29.07,29.09,29.06,29.09,32000.0,19.9403,19.954,19.9334,19.954,32000.0
2011-12-12 12:40:00,29.1,29.11,29.09,29.11,14400.0,19.9609,19.9677,19.954,19.9677,14400.0
2011-12-12 12:45:00,29.11,29.12,29.1,29.12,11300.0,19.9677,19.9746,19.9609,19.9746,11300.0
2011-12-12 12:50:00,29.12,29.12,29.09,29.09,32300.0,19.9746,19.9746,19.954,19.954,32300.0
2011-12-12 12:55:00,29.1,29.1,29.07,29.08,22400.0,19.9609,19.9609,19.9403,19.9471,22400.0
2011-12-12 13:00:00,29.08,29.09,29.06,29.07,14300.0,19.9471,19.954,19.9334,19.9403,14300.0
2011-12-12 13:05:00,29.07,29.08,29.04,29.05,45400.0,19.9403,19.9471,19.9197,19.9266,45400.0
2011-12-12 13:10:00,29.03,29.04,29.02,29.04,32400.0,19.9128,19.9197,19.906,19.9197,32400.0
2011-12-12 13:15:00,29.04,29.07,29.03,29.07,28500.0,19.9197,19.9403,19.9128,19.9403,28500.0
2011-12-12 13:20:00,29.07,29.07,29.06,29.07,10500.0,19.9403,19.9403,19.9334,19.9403,10500.0
2011-12-12 13:25:00,29.07,29.1,29.06,29.1,23600.0,19.9403,19.9609,19.9334,19.9609,23600.0
2011-12-12 13:30:00,29.1,29.12,29.09,29.11,25200.0,19.9609,19.9746,19.954,19.9677,25200.0
2011-12-12 13:35:00,29.11,29.11,29.1,29.11,7700.0,19.9677,19.9677,19.9609,19.9677,7700.0
2011-12-12 13:40:00,29.11,29.12,29.1,29.12,20700.0,19.9677,19.9746,19.9609,19.9746,20700.0
2011-12-12 13:45:00,29.12,29.12,29.11,29.12,12300.0,19.9746,19.9746,19.9677,19.9746,12300.0
2011-12-12 13:50:00,29.11,29.12,29.08,29.08,28400.0,19.9677,19.9746,19.9471,19.9471,28400.0
2011-12-12 13:55:00,29.09,29.1,29.08,29.09,16100.0,19.954,19.9609,19.9471,19.954,16100.0
2011-12-12 14:00:00,29.1,29.12,29.1,29.12,29200.0,19.9609,19.9746,19.9609,19.9746,29200.0
2011-12-12 14:05:00,29.11,29.12,29.08,29.1,39300.0,19.9677,19.9746,19.9471,19.9609,39300.0
2011-12-12 14:10:00,29.1,29.11,29.06,29.1,19800.0,19.9609,19.9677,19.9334,19.9609,19800.0
2011-12-12 14:15:00,29.1,29.12,29.09,29.12,24000.0,19.9609,19.9746,19.954,19.9746,24000.0
2011-12-12 14:20:00,29.12,29.17,29.11,29.17,39600.0,19.9746,20.0089,19.9677,20.0089,39600.0
2011-12-12 14:25:00,29.17,29.17,29.15,29.15,49200.0,20.0089,20.0089,19.9952,19.9952,49200.0
2011-12-12 14:30:00,29.16,29.18,29.12,29.12,95200.0,20.002,20.0157,19.9746,19.9746,95200.0
2011-12-12 14:35:00,29.13,29.13,29.1,29.11,36600.0,19.9814,19.9814,19.9609,19.9677,36600.0
2011-12-12 14:40:00,29.11,29.13,29.1,29.13,21600.0,19.9677,19.9814,19.9609,19.9814,21600.0
2011-12-12 14:45:00,29.13,29.14,29.13,29.13,18300.0,19.9814,19.9883,19.9814,19.9814,18300.0
2011-12-12 14:50:00,29.14,29.14,29.13,29.14,10200.0,19.9883,19.9883,19.9814,19.9883,10200.0
2011-12-12 14:55:00,29.14,29.18,29.13,29.18,19600.0,19.9883,20.0157,19.9814,20.0157,19600.0
2011-12-12 15:00:00,29.18,29.18,29.13,29.14,30600.0,20.0157,20.0157,19.9814,19.9883,30600.0
2011-12-12 15:05:00,29.13,29.14,29.09,29.09,24400.0,19.9814,19.9883,19.954,19.954,24400.0
2011-12-12 15:10:00,29.09,29.11,29.08,29.1,30000.0,19.954,19.9677,19.9471,19.9609,30000.0
2011-12-12 15:15:00,29.11,29.13,29.09,29.09,34700.0,19.9677,19.9814,19.954,19.954,34700.0
2011-12-12 15:20:00,29.1,29.1,29.05,29.05,30500.0,19.9609,19.9609,19.9266,19.9266,30500.0
2011-12-12 15:25:00,29.05,29.14,29.05,29.11,66300.0,19.9266,19.9883,19.9266,19.9677,66300.0
2011-12-12 15:30:00,29.12,29.15,29.11,29.14,41700.0,19.9746,19.9952,19.9677,19.9883,41700.0
2011-12-12 15:35:00,29.14,29.17,29.13,29.15,81000.0,19.9883,20.0089,19.9814,19.9952,81000.0
2011-12-12 15:40:00,29.15,29.18,29.15,29.16,104100.0,19.9952,20.0157,19.9952,20.002,104100.0
2011-12-12 15:45:00,29.16,29.19,29.16,29.18,114900.0,20.002,20.0226,20.002,20.0157,114900.0
2011-12-12 15:50:00,29.18,29.22,29.16,29.21,118900.0,20.0157,20.0432,20.002,20.0363,118900.0
2011-12-12 15:55:00,29.21,29.21,29.18,29.21,181100.0,20.0363,20.0363,20.0157,20.0363,181100.0
2011-12-13 09:30:00,29.23,29.39,29.23,29.33,62300.0,20.05,20.1598,20.05,20.1186,62300.0
2011-12-13 09:35:00,29.35,29.37,29.3,29.34,36600.0,20.1323,20.1461,20.098,20.1255,36600.0
2011-12-13 09:40:00,29.36,29.38,29.35,29.38,13300.0,20.1392,20.1529,20.1323,20.1529,13300.0
2011-12-13 09:45:00,29.38,29.4,29.36,29.4,22400.0,20.1529,20.1666,20.1392,20.1666,22400.0
2011-12-13 09:50:00,29.4,29.41,29.36,29.39,29700.0,20.1666,20.1735,20.1392,20.1598,29700.0
2011-12-13 09:55:00,29.4,29.49,29.4,29.47,45300.0,20.1666,20.2284,20.1666,20.2147,45300.0
2011-12-13 10:00:00,29.48,29.48,29.44,29.46,16300.0,20.2215,20.2215,20.1941,20.2078,16300.0
2011-12-13 10:05:00,29.46,29.46,29.43,29.44,16500.0,20.2078,20.2078,20.1872,20.1941,16500.0
2011-12-13 10:10:00,29.45,29.46,29.44,29.46,11000.0,20.2009,20.2078,20.1941,20.2078,11000.0
2011-12-13 10:15:00,29.45,29.48,29.44,29.48,25700.0,20.2009,20.2215,20.1941,20.2215,25700.0
2011-12-13 10:20:00,29.48,29.5,29.46,29.48,48300.0,20.2215,20.2352,20.2078,20.2215,48300.0
2011-12-13 10:25:00,29.48,29.48,29.43,29.43,19600.0,20.2215,20.2215,20.1872,20.1872,19600.0
2011-12-13 10:30:00,29.43,29.45,29.43,29.43,18700.0,20.1872,20.2009,20.1872,20.1872,18700.0
2011-12-13 10:35:00,29.44,29.46,29.41,29.44,45000.0,20.1941,20.2078,20.1735,20.1941,45000.0
2011-12-13 10:40:00,29.44,29.46,29.42,29.46,29300.0,20.1941,20.2078,20.1804,20.2078,29300.0
2011-12-13 10:45:00,29.46,29.46,29.4,29.41,39700.0,20.2078,20.2078,20.1666,20.1735,39700.0
2011-12-13 10:50:00,29.42,29.44,29.39,29.4,30400.0,20.1804,20.1941,20.1598,20.1666,30400.0
2011-12-13 10:55:00,29.4,29.4,29.35,29.35,30700.0,20.1666,20.1666,20.1323,20.1323,30700.0
2011-12-13 11:00:00,29.35,29.36,29.3,29.31,25700.0,20.1323,20.1392,20.098,20.1049,25700.0
2011-12-13 11:05:00,29.3,29.3,29.26,29.26,27300.0,20.098,20.098,20.0706,20.0706,27300.0
2011-12-13 11:10:00,29.25,29.27,29.22,29.25,40000.0,20.0638,20.0775,20.0432,20.0638,40000.0
2011-12-13 11:15:00,29.24,29.25,29.22,29.23,34000.0,20.0569,20.0638,20.0432,20.05,34000.0
2011-12-13 11:20:00,29.23,29.23,29.22,29.23,15100.0,20.05,20.05,20.0432,20.05,15100.0
2011-12-13 11:25:00,29.23,29.23,29.2,29.2,30300.0,20.05,20.05,20.0295,20.0295,30300.0
2011-12-13 11:30:00,29.2,29.24,29.19,29.23,27800.0,20.0295,20.0569,20.0226,20.05,27800.0
2011-12-13 11:35:00,29.24,29.24,29.23,29.24,23300.0,20.0569,20.0569,20.05,20.0569,23300.0
2011-12-13 11:40:00,29.24,29.24,29.23,29.24,8300.0,20.0569,20.0569,20.05,20.0569,8300.0
2011-12-13 11:45:00,29.24,29.24,29.23,29.24,13500.0,20.0569,20.0569,20.05,20.0569,13500.0
2011-12-13 11:50:00,29.24,29.27,29.23,29.27,11600.0,20.0569,20.0775,20.05,20.0775,11600.0
2011-12-13 11:55:00,29.27,29.31,29.26,29.31,13300.0,20.0775,20.1049,20.0706,20.1049,13300.0
2011-12-13 12:00:00,29.31,29.32,29.28,29.29,22700.0,20.1049,20.1118,20.0843,20.0912,22700.0
2011-12-13 12:05:00,29.28,29.31,29.27,29.31,14200.0,20.0843,20.1049,20.0775,20.1049,14200.0
2011-12-13 12:10:00,29.31,29.31,29.3,29.3,5900.0,20.1049,20.1049,20.098,20.098,5900.0
2011-12-13 12:15:00,29.31,29.31,29.3,29.3,9100.0,20.1049,20.1049,20.098,20.098,9100.0
2011-12-13 12:20:00,29.3,29.33,29.3,29.32,32600.0,20.098,20.1186,20.098,20.1118,32600.0
2011-12-13 12:25:00,29.33,29.33,29.32,29.32,8800.0,20.1186,20.1186,20.1118,20.1118,8800.0
2011-12-13 12:30:00,29.33,29.37,29.33,29.35,25500.0,20.1186,20.1461,20.1186,20.1323,25500.0
2011-12-13 12:35:00,29.36,29.36,29.3,29.3,28000.0,20.1392,20.1392,20.098,20.098,28000.0
2011-12-13 12:40:00,29.3,29.32,29.3,29.32,14600.0,20.098,20.1118,20.098,20.1118,14600.0
2011-12-13 12:45:00,29.31,29.32,29.29,29.3,31000.0,20.1049,20.1118,20.0912,20.098,31000.0
2011-12-13 12:50:00,29.3,29.31,29.29,29.29,11900.0,20.098,20.1049,20.0912,20.0912,11900.0
2011-12-13 12:55:00,29.3,29.31,29.29,29.3,37800.0,20.098,20.1049,20.0912,20.098,37800.0
2011-12-13 13:00:00,29.3,29.31,29.28,29.31,33700.0,20.098,20.1049,20.0843,20.1049,33700.0
2011-12-13 13:05:00,29.3,29.31,29.26,29.27,19000.0,20.098,20.1049,20.0706,20.0775,19000.0
2011-12-13 13:10:00,29.27,29.34,29.27,29.34,19700.0,20.0775,20.1255,20.0775,20.1255,19700.0
2011-12-13 13:15:00,29.33,29.34,29.33,29.34,7200.0,20.1186,20.1255,20.1186,20.1255,7200.0
2011-12-13 13:20:00,29.34,29.34,29.33,29.34,11100.0,20.1255,20.1255,20.1186,20.1255,11100.0
2011-12-13 13:25:00,29.34,29.34,29.33,29.33,5300.0,20.1255,20.1255,20.1186,20.1186,5300.0
2011-12-13 13:30:00,29.34,29.38,29.34,29.38,29500.0,20.1255,20.1529,20.1255,20.1529,29500.0
2011-12-13 13:35:00,29.38,29.38,29.34,29.34,71200.0,20.1529,20.1529,20.1255,20.1255,71200.0
2011-12-13 13:40:00,29.34,29.35,29.33,29.33,13400.0,20.1255,20.1323,20.1186,20.1186,13400.0
2011-12-13 13:45:00,29.33,29.36,29.33,29.35,15000.0,20.1186,20.1392,20.1186,20.1323,15000.0
2011-12-13 13:50:00,29.35,29.36,29.35,29.35,9200.0,20.1323,20.1392,20.1323,20.1323,9200.0
2011-12-13 13:55:00,29.36,29.36,29.35,29.35,10700.0,20.1392,20.1392,20.1323,20.1323,10700.0
2011-12-13 14:00:00,29.36,29.41,29.35,29.41,51600.0,20.1392,20.1735,20.1323,20.1735,51600.0
2011-12-13 14:05:00,29.41,29.42,29.4,29.4,20000.0,20.1735,20.1804,20.1666,20.1666,20000.0
2011-12-13 14:10:00,29.41,29.41,29.35,29.35,40100.0,20.1735,20.1735,20.1323,20.1323,40100.0
2011-12-13 14:15:00,29.36,29.37,29.31,29.32,18100.0,20.1392,20.1461,20.1049,20.1118,18100.0
2011-12-13 14:20:00,29.32,29.35,29.27,29.29,30500.0,20.1118,20.1323,20.0775,20.0912,30500.0
2011-12-13 14:25:00,29.3,29.34,29.3,29.34,25200.0,20.098,20.1255,20.098,20.1255,25200.0
2011-12-13 14:30:00,29.34,29.34,29.24,29.25,45800.0,20.1255,20.1255,20.0569,20.0638,45800.0
2011-12-13 14:35:00,29.26,29.26,29.19,29.2,35900.0,20.0706,20.0706,20.0226,20.0295,35900.0
2011-12-13 14:40:00,29.19,29.24,29.18,29.24,31700.0,20.0226,20.0569,20.0157,20.0569,31700.0
2011-12-13 14:45:00,29.23,29.23,29.16,29.18,43200.0,20.05,20.05,20.002,20.0157,43200.0
2011-12-13 14:50:00,29.19,29.23,29.19,29.21,33900.0,20.0226,20.05,20.0226,20.0363,33900.0
2011-12-13 14:55:00,29.22,29.22,29.2,29.2,13000.0,20.0432,20.0432,20.0295,20.0295,13000.0
2011-12-13 15:00:00,29.21,29.23,29.19,29.19,42500.0,20.0363,20.05,20.0226,20.0226,42500.0
2011-12-13 15:05:00,29.2,29.2,29.14,29.14,47800.0,20.0295,20.0295,19.9883,19.9883,47800.0
2011-12-13 15:10:00,29.14,29.15,29.09,29.09,73700.0,19.9883,19.9952,19.954,19.954,73700.0
2011-12-13 15:15:00,29.08,29.13,29.07,29.1,50700.0,19.9471,19.9814,19.9403,19.9609,50700.0
2011-12-13 15:20:00,29.1,29.13,29.09,29.1,47500.0,19.9609,19.9814,19.954,19.9609,47500.0
2011-12-13 15:25:00,29.11,29.11,29.05,29.05,73500.0,19.9677,19.9677,19.9266,19.9266,73500.0
2011-12-13 15:30:00,29.05,29.07,28.99,29.0,65600.0,19.9266,19.9403,19.8854,19.8923,65600.0
2011-12-13 15:35:00,28.99,29.01,28.96,28.99,70500.0,19.8854,19.8991,19.8648,19.8854,70500.0
2011-12-13 15:40:00,28.98,29.03,28.98,29.02,82700.0,19.8785,19.9128,19.8785,19.906,82700.0
2011-12-13 15:45:00,29.02,29.08,29.02,29.07,94700.0,19.906,19.9471,19.906,19.9403,94700.0
2011-12-13 15:50:00,29.07,29.08,29.01,29.02,118600.0,19.9403,19.9471,19.8991,19.906,118600.0
2011-12-13 15:55:00,29.03,29.11,29.02,29.08,312500.0,19.9128,19.9677,19.906,19.9471,312500.0
2011-12-14 09:30:00,29.07,29.17,29.06,29.12,39100.0,19.9403,20.0089,19.9334,19.9746,39100.0
2011-12-14 09:35:00,29.11,29.16,29.09,29.16,23400.0,19.9677,20.002,19.954,20.002,23400.0
2011-12-14 09:40:00,29.14,29.2,29.14,29.19,34700.0,19.9883,20.0295,19.9883,20.0226,34700.0
2011-12-14 09:45:00,29.18,29.18,29.05,29.08,31200.0,20.0157,20.0157,19.9266,19.9471,31200.0
2011-12-14 09:50:00,29.08,29.08,29.04,29.04,36500.0,19.9471,19.9471,19.9197,19.9197,36500.0
2011-12-14 09:55:00,29.05,29.08,29.05,29.07,60500.0,19.9266,19.9471,19.9266,19.9403,60500.0
2011-12-14 10:00:00,29.07,29.08,29.03,29.05,32700.0,19.9403,19.9471,19.9128,19.9266,32700.0
2011-12-14 10:05:00,29.05,29.06,29.04,29.04,26000.0,19.9266,19.9334,19.9197,19.9197,26000.0
2011-12-14 10:10:00,29.04,29.04,29.0,29.01,12700.0,19.9197,19.9197,19.8923,19.8991,12700.0
2011-12-14 10:15:00,29.01,29.05,29.01,29.05,33200.0,19.8991,19.9266,19.8991,19.9266,33200.0
2011-12-14 10:20:00,29.05,29.06,29.0,29.02,18400.0,19.9266,19.9334,19.8923,19.906,18400.0
2011-12-14 10:25:00,29.02,29.02,29.0,29.0,22300.0,19.906,19.906,19.8923,19.8923,22300.0
2011-12-14 10:30:00,29.01,29.01,29.0,29.01,13700.0,19.8991,19.8991,19.8923,19.8991,13700.0
2011-12-14 10:35:00,29.01,29.01,29.0,29.0,11100.0,19.8991,19.8991,19.8923,19.8923,11100.0
2011-12-14 10:40:00,29.01,29.01,28.94,28.96,39800.0,19.8991,19.8991,19.8511,19.8648,39800.0
2011-12-14 10:45:00,28.96,29.01,28.94,28.99,26600.0,19.8648,19.8991,19.8511,19.8854,26600.0
2011-12-14 10:50:00,29.0,29.0,28.93,28.99,18400.0,19.8923,19.8923,19.8443,19.8854,18400.0
2011-12-14 10:55:00,28.99,29.0,28.98,28.98,19200.0,19.8854,19.8923,19.8785,19.8785,19200.0
2011-12-14 11:00:00,28.98,29.01,28.97,29.01,41300.0,19.8785,19.8991,19.8717,19.8991,41300.0
2011-12-14 11:05:00,29.0,29.01,28.98,28.98,31600.0,19.8923,19.8991,19.8785,19.8785,31600.0
2011-12-14 11:10:00,28.98,29.06,28.98,29.06,30100.0,19.8785,19.9334,19.8785,19.9334,30100.0
2011-12-14 11:15:00,29.07,29.1,29.05,29.08,26200.0,19.9403,19.9609,19.9266,19.9471,26200.0
2011-12-14 11:20:00,29.07,29.1,29.07,29.09,34600.0,19.9403,19.9609,19.9403,19.954,34600.0
2011-12-14 11:25:00,29.08,29.11,29.08,29.1,33300.0,19.9471,19.9677,19.9471,19.9609,33300.0
2011-12-14 11:30:00,29.1,29.1,28.99,29.0,70800.0,19.9609,19.9609,19.8854,19.8923,70800.0
2011-12-14 11:35:00,29.0,29.02,28.99,29.01,14800.0,19.8923,19.906,19.8854,19.8991,14800.0
2011-12-14 11:40:00,29.01,29.08,29.01,29.08,21200.0,19.8991,19.9471,19.8991,19.9471,21200.0
2011-12-14 11:45:00,29.08,29.09,29.06,29.09,13600.0,19.9471,19.954,19.9334,19.954,13600.0
2011-12-14 11:50:00,29.09,29.1,29.08,29.08,11700.0,19.954,19.9609,19.9471,19.9471,11700.0
2011-12-14 11:55:00,29.08,29.08,29.01,29.02,26900.0,19.9471,19.9471,19.8991,19.906,26900.0
2011-12-14 12:00:00,29.03,29.04,29.01,29.04,18200.0,19.9128,19.9197,19.8991,19.9197,18200.0
2011-12-14 12:05:00,29.05,29.07,29.04,29.07,12600.0,19.9266,19.9403,19.9197,19.9403,12600.0
2011-12-14 12:10:00,29.08,29.11,29.08,29.09,28200.0,19.9471,19.9677,19.9471,19.954,28200.0
2011-12-14 12:15:00,29.09,29.1,29.08,29.09,12500.0,19.954,19.9609,19.9471,19.954,12500.0
2011-12-14 12:20:00,29.08,29.09,29.08,29.08,6300.0,19.9471,19.954,19.9471,19.9471,6300.0
2011-12-14 12:25:00,29.08,29.1,29.08,29.09,18400.0,19.9471,19.9609,19.9471,19.954,18400.0
2011-12-14 12:30:00,29.1,29.15,29.1,29.13,30800.0,19.9609,19.9952,19.9609,19.9814,30800.0
2011-12-14 12:35:00,29.13,29.14,29.1,29.11,16300.0,19.9814,19.9883,19.9609,19.9677,16300.0
2011-12-14 12:40:00,29.11,29.13,29.1,29.13,16400.0,19.9677,19.9814,19.9609,19.9814,16400.0
2011-12-14 12:45:00,29.13,29.14,29.1,29.11,25600.0,19.9814,19.9883,19.9609,19.9677,25600.0
2011-12-14 12:50:00,29.11,29.12,29.09,29.1,11700.0,19.9677,19.9746,19.954,19.9609,11700.0
2011-12-14 12:55:00,29.09,29.1,29.09,29.1,20100.0,19.954,19.9609,19.954,19.9609,20100.0
2011-12-14 13:00:00,29.11,29.11,29.05,29.07,27500.0,19.9677,19.9677,19.9266,19.9403,27500.0
2011-12-14 13:05:00,29.07,29.1,29.07,29.08,48400.0,19.9403,19.9609,19.9403,19.9471,48400.0
2011-12-14 13:10:00,29.08,29.09,29.06,29.06,17500.0,19.9471,19.954,19.9334,19.9334,17500.0
2011-12-14 13:15:00,29.06,29.07,29.05,29.06,27100.0,19.9334,19.9403,19.9266,19.9334,27100.0
2011-12-14 13:20:00,29.06,29.06,29.01,29.01,51900.0,19.9334,19.9334,19.8991,19.8991,51900.0
2011-12-14 13:25:00,29.01,29.08,29.0,29.06,53600.0,19.8991,19.9471,19.8923,19.9334,53600.0
2011-12-14 13:30:00,29.05,29.1,29.05,29.09,20100.0,19.9266,19.9609,19.9266,19.954,20100.0
2011-12-14 13:35:00,29.1,29.15,29.1,29.14,17400.0,19.9609,19.9952,19.9609,19.9883,17400.0
2011-12-14 13:40:00,29.14,29.14,29.1,29.1,24800.0,19.9883,19.9883,19.9609,19.9609,24800.0
2011-12-14 13:45:00,29.1,29.11,29.04,29.04,27600.0,19.9609,19.9677,19.9197,19.9197,27600.0
2011-12-14 13:50:00,29.04,29.05,29.0,29.0,42900.0,19.9197,19.9266,19.8923,19.8923,42900.0
2011-12-14 13:55:00,29.01,29.01,29.0,29.01,16900.0,19.8991,19.8991,19.8923,19.8991,16900.0
2011-12-14 14:00:00,29.01,29.03,29.01,29.02,15100.0,19.8991,19.9128,19.8991,19.906,15100.0
2011-12-14 14:05:00,29.02,29.05,29.01,29.01,22800.0,19.906,19.9266,19.8991,19.8991,22800.0
2011-12-14 14:10:00,29.01,29.02,28.98,28.99,32300.0,19.8991,19.906,19.8785,19.8854,32300.0
2011-12-14 14:15:00,28.99,29.02,28.98,29.0,21500.0,19.8854,19.906,19.8785,19.8923,21500.0
2011-12-14 14:20:00,29.0,29.01,29.0,29.0,19200.0,19.8923,19.8991,19.8923,19.8923,19200.0
2011-12-14 14:25:00,29.0,29.02,28.99,29.0,34100.0,19.8923,19.906,19.8854,19.8923,34100.0
2011-12-14 14:30:00,29.0,29.0,28.95,28.95,16800.0,19.8923,19.8923,19.858,19.858,16800.0
2011-12-14 14:35:00,28.95,28.95,28.9,28.94,24900.0,19.858,19.858,19.8237,19.8511,24900.0
2011-12-14 14:40:00,28.94,28.97,28.94,28.96,12800.0,19.8511,19.8717,19.8511,19.8648,12800.0
2011-12-14 14:45:00,28.96,29.0,28.96,28.99,28800.0,19.8648,19.8923,19.8648,19.8854,28800.0
2011-12-14 14:50:00,29.0,29.0,28.94,28.95,22700.0,19.8923,19.8923,19.8511,19.858,22700.0
2011-12-14 14:55:00,28.94,28.99,28.94,28.99,33200.0,19.8511,19.8854,19.8511,19.8854,33200.0
2011-12-14 15:00:00,28.98,29.0,28.97,28.97,41700.0,19.8785,19.8923,19.8717,19.8717,41700.0
2011-12-14 15:05:00,28.97,28.97,28.94,28.94,25500.0,19.8717,19.8717,19.8511,19.8511,25500.0
2011-12-14 15:10:00,28.94,29.02,28.94,28.98,96300.0,19.8511,19.906,19.8511,19.8785,96300.0
2011-12-14 15:15:00,28.98,29.0,28.95,28.95,68900.0,19.8785,19.8923,19.858,19.858,68900.0
2011-12-14 15:20:00,28.96,28.96,28.92,28.95,40200.0,19.8648,19.8648,19.8374,19.858,40200.0
2011-12-14 15:25:00,28.95,28.97,28.94,28.97,34600.0,19.858,19.8717,19.8511,19.8717,34600.0
2011-12-14 15:30:00,28.97,28.98,28.9,28.91,68100.0,19.8717,19.8785,19.8237,19.8305,68100.0
2011-12-14 15:35:00,28.91,28.92,28.87,28.89,62400.0,19.8305,19.8374,19.8031,19.8168,62400.0
2011-12-14 15:40:00,28.89,28.94,28.88,28.92,48600.0,19.8168,19.8511,19.81,19.8374,48600.0
2011-12-14 15:45:00,28.92,28.96,28.9,28.96,90800.0,19.8374,19.8648,19.8237,19.8648,90800.0
2011-12-14 15:50:00,28.95,28.96,28.9,28.91,100700.0,19.858,19.8648,19.8237,19.8305,100700.0
2011-12-14 15:55:00,28.92,28.92,28.89,28.89,165900.0,19.8374,19.8374,19.8168,19.8168,165900.0
2011-12-15 09:30:00,29.04,29.19,29.04,29.17,53600.0,19.9197,20.0226,19.9197,20.0089,53600.0
2011-12-15 09:35:00,29.18,29.18,29.13,29.13,25800.0,20.0157,20.0157,19.9814,19.9814,25800.0
2011-12-15 09:40:00,29.16,29.17,29.12,29.15,14800.0,20.002,20.0089,19.9746,19.9952,14800.0
2011-12-15 09:45:00,29.16,29.18,29.13,29.16,19600.0,20.002,20.0157,19.9814,20.002,19600.0
2011-12-15 09:50:00,29.16,29.19,29.16,29.19,23200.0,20.002,20.0226,20.002,20.0226,23200.0
2011-12-15 09:55:00,29.2,29.28,29.2,29.22,33900.0,20.0295,20.0843,20.0295,20.0432,33900.0
2011-12-15 10:00:00,29.24,29.28,29.15,29.16,60800.0,20.0569,20.0843,19.9952,20.002,60800.0
2011-12-15 10:05:00,29.15,29.17,29.14,29.14,23200.0,19.9952,20.0089,19.9883,19.9883,23200.0
2011-12-15 10:10:00,29.14,29.14,29.09,29.11,54100.0,19.9883,19.9883,19.954,19.9677,54100.0
2011-12-15 10:15:00,29.11,29.13,29.06,29.12,28200.0,19.9677,19.9814,19.9334,19.9746,28200.0
2011-12-15 10:20:00,29.13,29.15,29.13,29.13,15500.0,19.9814,19.9952,19.9814,19.9814,15500.0
2011-12-15 10:25:00,29.14,29.14,29.07,29.08,21800.0,19.9883,19.9883,19.9403,19.9471,21800.0
2011-12-15 10:30:00,29.08,29.08,29.05,29.07,17800.0,19.9471,19.9471,19.9266,19.9403,17800.0
2011-12-15 10:35:00,29.07,29.09,29.06,29.08,34700.0,19.9403,19.954,19.9334,19.9471,34700.0
2011-12-15 10:40:00,29.09,29.11,29.05,29.05,34300.0,19.954,19.9677,19.9266,19.9266,34300.0
2011-12-15 10:45:00,29.05,29.08,29.04,29.05,28200.0,19.9266,19.9471,19.9197,19.9266,28200.0
2011-12-15 10:50:00,29.05,29.06,29.03,29.06,20000.0,19.9266,19.9334,19.9128,19.9334,20000.0
2011-12-15 10:55:00,29.06,29.08,29.06,29.06,18200.0,19.9334,19.9471,19.9334,19.9334,18200.0
2011-12-15 11:00:00,29.07,29.08,29.04,29.04,24200.0,19.9403,19.9471,19.9197,19.9197,24200.0
2011-12-15 11:05:00,29.04,29.05,29.01,29.01,13700.0,19.9197,19.9266,19.8991,19.8991,13700.0
2011-12-15 11:10:00,29.01,29.06,29.01,29.05,25400.0,19.8991,19.9334,19.8991,19.9266,25400.0
2011-12-15 11:15:00,29.05,29.06,29.01,29.01,23700.0,19.9266,19.9334,19.8991,19.8991,23700.0
2011-12-15 11:20:00,29.01,29.06,29.0,29.04,34400.0,19.8991,19.9334,19.8923,19.9197,34400.0
2011-12-15 11:25:00,29.04,29.09,29.03,29.09,24100.0,19.9197,19.954,19.9128,19.954,24100.0
2011-12-15 11:30:00,29.09,29.11,29.09,29.11,13500.0,19.954,19.9677,19.954,19.9677,13500.0
2011-12-15 11:35:00,29.1,29.1,29.04,29.04,22400.0,19.9609,19.9609,19.9197,19.9197,22400.0
2011-12-15 11:40:00,29.05,29.05,29.04,29.04,6800.0,19.9266,19.9266,19.9197,19.9197,6800.0
2011-12-15 11:45:00,29.04,29.07,29.04,29.05,21200.0,19.9197,19.9403,19.9197,19.9266,21200.0
2011-12-15 11:50:00,29.05,29.06,29.01,29.02,14500.0,19.9266,19.9334,19.8991,19.906,14500.0
2011-12-15 11:55:00,29.01,29.04,29.01,29.04,15800.0,19.8991,19.9197,19.8991,19.9197,15800.0
2011-12-15 12:00:00,29.04,29.05,29.02,29.02,47500.0,19.9197,19.9266,19.906,19.906,47500.0
2011-12-15 12:05:00,29.01,29.04,29.0,29.0,74700.0,19.8991,19.9197,19.8923,19.8923,74700.0
2011-12-15 12:10:00,29.0,29.02,28.99,29.0,38600.0,19.8923,19.906,19.8854,19.8923,38600.0
2011-12-15 12:15:00,28.99,29.0,28.98,28.99,33200.0,19.8854,19.8923,19.8785,19.8854,33200.0
2011-12-15 12:20:00,29.0,29.01,28.99,28.99,40700.0,19.8923,19.8991,19.8854,19.8854,40700.0
2011-12-15 12:25:00,28.99,29.0,28.99,28.99,6100.0,19.8854,19.8923,19.8854,19.8854,6100.0
2011-12-15 12:30:00,28.99,29.0,28.99,28.99,19000.0,19.8854,19.8923,19.8854,19.8854,19000.0
2011-12-15 12:35:00,28.99,28.99,28.98,28.98,12200.0,19.8854,19.8854,19.8785,19.8785,12200.0
2011-12-15 12:40:00,28.98,28.99,28.96,28.96,37300.0,19.8785,19.8854,19.8648,19.8648,37300.0
2011-12-15 12:45:00,28.95,29.0,28.95,28.99,25200.0,19.858,19.8923,19.858,19.8854,25200.0
2011-12-15 12:50:00,28.99,29.0,28.97,28.98,30100.0,19.8854,19.8923,19.8717,19.8785,30100.0
2011-12-15 12:55:00,28.97,28.99,28.97,28.97,14600.0,19.8717,19.8854,19.8717,19.8717,14600.0
2011-12-15 13:00:00,28.97,28.98,28.97,28.97,13100.0,19.8717,19.8785,19.8717,19.8717,13100.0
2011-12-15 13:05:00,28.97,28.98,28.94,28.95,23500.0,19.8717,19.8785,19.8511,19.858,23500.0
2011-12-15 13:10:00,28.96,28.98,28.95,28.97,18600.0,19.8648,19.8785,19.858,19.8717,18600.0
2011-12-15 13:15:00,28.97,28.98,28.97,28.98,18100.0,19.8717,19.8785,19.8717,19.8785,18100.0
2011-12-15 13:20:00,28.98,28.98,28.97,28.97,15500.0,19.8785,19.8785,19.8717,19.8717,15500.0
2011-12-15 13:25:00,28.98,29.01,28.97,29.0,39800.0,19.8785,19.8991,19.8717,19.8923,39800.0
2011-12-15 13:30:00,29.01,29.01,28.96,28.97,28900.0,19.8991,19.8991,19.8648,19.8717,28900.0
2011-12-15 13:35:00,28.97,28.97,28.96,28.96,6400.0,19.8717,19.8717,19.8648,19.8648,6400.0
2011-12-15 13:40:00,28.96,29.02,28.96,29.0,28900.0,19.8648,19.906,19.8648,19.8923,28900.0
2011-12-15 13:45:00,29.01,29.01,28.99,29.0,15900.0,19.8991,19.8991,19.8854,19.8923,15900.0
2011-12-15 13:50:00,29.0,29.01,28.99,29.0,19700.0,19.8923,19.8991,19.8854,19.8923,19700.0
2011-12-15 13:55:00,29.0,29.01,28.97,28.97,26400.0,19.8923,19.8991,19.8717,19.8717,26400.0
2011-12-15 14:00:00,28.98,29.01,28.98,29.01,27300.0,19.8785,19.8991,19.8785,19.8991,27300.0
2011-12-15 14:05:00,29.01,29.01,28.99,28.99,19900.0,19.8991,19.8991,19.8854,19.8854,19900.0
2011-12-15 14:10:00,29.0,29.02,29.0,29.0,42500.0,19.8923,19.906,19.8923,19.8923,42500.0
2011-12-15 14:15:00,29.01,29.02,28.99,29.0,47700.0,19.8991,19.906,19.8854,19.8923,47700.0
2011-12-15 14:20:00,29.0,29.01,28.99,29.01,19500.0,19.8923,19.8991,19.8854,19.8991,19500.0
2011-12-15 14:25:00,28.99,29.0,28.96,28.96,17000.0,19.8854,19.8923,19.8648,19.8648,17000.0
2011-12-15 14:30:00,28.96,28.97,28.96,28.97,16200.0,19.8648,19.8717,19.8648,19.8717,16200.0
2011-12-15 14:35:00,28.96,29.0,28.96,28.99,21400.0,19.8648,19.8923,19.8648,19.8854,21400.0
2011-12-15 14:40:00,28.99,29.01,28.99,29.0,18600.0,19.8854,19.8991,19.8854,19.8923,18600.0
2011-12-15 14:45:00,29.0,29.01,28.97,28.98,30000.0,19.8923,19.8991,19.8717,19.8785,30000.0
2011-12-15 14:50:00,28.98,29.0,28.97,29.0,16400.0,19.8785,19.8923,19.8717,19.8923,16400.0
2011-12-15 14:55:00,29.0,29.02,29.0,29.0,46400.0,19.8923,19.906,19.8923,19.8923,46400.0
2011-12-15 15:00:00,29.01,29.02,29.0,29.02,33100.0,19.8991,19.906,19.8923,19.906,33100.0
2011-12-15 15:05:00,29.02,29.04,29.0,29.03,37600.0,19.906,19.9197,19.8923,19.9128,37600.0
2011-12-15 15:10:00,29.03,29.06,29.03,29.05,44500.0,19.9128,19.9334,19.9128,19.9266,44500.0
2011-12-15 15:15:00,29.05,29.09,29.05,29.09,35100.0,19.9266,19.954,19.9266,19.954,35100.0
2011-12-15 15:20:00,29.09,29.1,29.06,29.08,61900.0,19.954,19.9609,19.9334,19.9471,61900.0
2011-12-15 15:25:00,29.07,29.08,29.05,29.05,40000.0,19.9403,19.9471,19.9266,19.9266,40000.0
2011-12-15 15:30:00,29.05,29.09,29.05,29.09,54500.0,19.9266,19.954,19.9266,19.954,54500.0
2011-12-15 15:35:00,29.08,29.09,29.04,29.07,68700.0,19.9471,19.954,19.9197,19.9403,68700.0
2011-12-15 15:40:00,29.08,29.08,29.02,29.02,83300.0,19.9471,19.9471,19.906,19.906,83300.0
2011-12-15 15:45:00,29.02,29.02,28.97,28.98,98000.0,19.906,19.906,19.8717,19.8785,98000.0
2011-12-15 15:50:00,28.97,28.98,28.95,28.95,88200.0,19.8717,19.8785,19.858,19.858,88200.0
2011-12-15 15:55:00,28.96,28.99,28.95,28.99,170200.0,19.8648,19.8854,19.858,19.8854,170200.0
2011-12-16 09:30:00,29.16,29.18,29.08,29.16,565600.0,20.002,20.0157,19.9471,20.002,565600.0
2011-12-16 09:35:00,29.18,29.2,29.16,29.17,20100.0,20.0157,20.0295,20.002,20.0089,20100.0
2011-12-16 09:40:00,29.17,29.22,29.17,29.2,25400.0,20.0089,20.0432,20.0089,20.0295,25400.0
2011-12-16 09:45:00,29.2,29.21,29.15,29.15,52500.0,20.0295,20.0363,19.9952,19.9952,52500.0
2011-12-16 09:50:00,29.15,29.16,29.09,29.11,48500.0,19.9952,20.002,19.954,19.9677,48500.0
2011-12-16 09:55:00,29.12,29.12,29.06,29.07,48200.0,19.9746,19.9746,19.9334,19.9403,48200.0
2011-12-16 10:00:00,29.06,29.12,29.01,29.1,97600.0,19.9334,19.9746,19.8991,19.9609,97600.0
2011-12-16 10:05:00,29.11,29.14,29.11,29.11,31700.0,19.9677,19.9883,19.9677,19.9677,31700.0
2011-12-16 10:10:00,29.11,29.12,29.11,29.11,20800.0,19.9677,19.9746,19.9677,19.9677,20800.0
2011-12-16 10:15:00,29.12,29.12,29.08,29.08,29300.0,19.9746,19.9746,19.9471,19.9471,29300.0
2011-12-16 10:20:00,29.08,29.09,29.04,29.05,28900.0,19.9471,19.954,19.9197,19.9266,28900.0
2011-12-16 10:25:00,29.04,29.05,29.04,29.05,8700.0,19.9197,19.9266,19.9197,19.9266,8700.0
2011-12-16 10:30:00,29.05,29.06,29.04,29.04,51600.0,19.9266,19.9334,19.9197,19.9197,51600.0
2011-12-16 10:35:00,29.05,29.05,29.04,29.04,14200.0,19.9266,19.9266,19.9197,19.9197,14200.0
2011-12-16 10:40:00,29.05,29.05,29.04,29.05,21500.0,19.9266,19.9266,19.9197,19.9266,21500.0
2011-12-16 10:45:00,29.04,29.05,29.04,29.05,28400.0,19.9197,19.9266,19.9197,19.9266,28400.0
2011-12-16 10:50:00,29.04,29.05,29.01,29.01,50400.0,19.9197,19.9266,19.8991,19.8991,50400.0
2011-12-16 10:55:00,29.01,29.02,28.99,28.99,15500.0,19.8991,19.906,19.8854,19.8854,15500.0
2011-12-16 11:00:00,29.0,29.05,29.0,29.05,37400.0,19.8923,19.9266,19.8923,19.9266,37400.0
2011-12-16 11:05:00,29.05,29.06,29.04,29.06,18700.0,19.9266,19.9334,19.9197,19.9334,18700.0
2011-12-16 11:10:00,29.06,29.09,29.05,29.09,21500.0,19.9334,19.954,19.9266,19.954,21500.0
2011-12-16 11:15:00,29.09,29.1,29.08,29.1,15200.0,19.954,19.9609,19.9471,19.9609,15200.0
2011-12-16 11:20:00,29.1,29.14,29.1,29.14,15200.0,19.9609,19.9883,19.9609,19.9883,15200.0
2011-12-16 11:25:00,29.14,29.15,29.12,29.12,25000.0,19.9883,19.9952,19.9746,19.9746,25000.0
2011-12-16 11:30:00,29.13,29.13,29.1,29.1,26700.0,19.9814,19.9814,19.9609,19.9609,26700.0
2011-12-16 11:35:00,29.09,29.1,29.09,29.1,11800.0,19.954,19.9609,19.954,19.9609,11800.0
2011-12-16 11:40:00,29.1,29.1,29.09,29.1,15300.0,19.9609,19.9609,19.954,19.9609,15300.0
2011-12-16 11:45:00,29.1,29.1,29.07,29.07,30300.0,19.9609,19.9609,19.9403,19.9403,30300.0
2011-12-16 11:50:00,29.07,29.09,29.06,29.09,20900.0,19.9403,19.954,19.9334,19.954,20900.0
2011-12-16 11:55:00,29.09,29.09,29.02,29.03,44200.0,19.954,19.954,19.906,19.9128,44200.0
2011-12-16 12:00:00,29.03,29.03,28.97,28.97,30800.0,19.9128,19.9128,19.8717,19.8717,30800.0
2011-12-16 12:05:00,28.97,28.98,28.94,28.95,23900.0,19.8717,19.8785,19.8511,19.858,23900.0
2011-12-16 12:10:00,28.95,28.98,28.95,28.96,17000.0,19.858,19.8785,19.858,19.8648,17000.0
2011-12-16 12:15:00,28.96,28.97,28.95,28.96,13700.0,19.8648,19.8717,19.858,19.8648,13700.0
2011-12-16 12:20:00,28.95,28.96,28.93,28.94,15600.0,19.858,19.8648,19.8443,19.8511,15600.0
2011-12-16 12:25:00,28.93,28.94,28.9,28.9,13600.0,19.8443,19.8511,19.8237,19.8237,13600.0
2011-12-16 12:30:00,28.91,28.91,28.85,28.85,16300.0,19.8305,19.8305,19.7894,19.7894,16300.0
2011-12-16 12:35:00,28.85,28.86,28.81,28.81,35000.0,19.7894,19.7962,19.7619,19.7619,35000.0
2011-12-16 12:40:00,28.82,28.82,28.79,28.8,38300.0,19.7688,19.7688,19.7482,19.7551,38300.0
2011-12-16 12:45:00,28.79,28.85,28.77,28.84,55300.0,19.7482,19.7894,19.7345,19.7825,55300.0
2011-12-16 12:50:00,28.85,28.85,28.84,28.84,13500.0,19.7894,19.7894,19.7825,19.7825,13500.0
2011-12-16 12:55:00,28.85,28.9,28.84,28.86,41300.0,19.7894,19.8237,19.7825,19.7962,41300.0
2011-12-16 13:00:00,28.87,28.91,28.86,28.88,21000.0,19.8031,19.8305,19.7962,19.81,21000.0
2011-12-16 13:05:00,28.89,28.9,28.88,28.88,23100.0,19.8168,19.8237,19.81,19.81,23100.0
2011-12-16 13:10:00,28.89,28.92,28.88,28.91,18700.0,19.8168,19.8374,19.81,19.8305,18700.0
2011-12-16 13:15:00,28.92,28.93,28.91,28.93,15300.0,19.8374,19.8443,19.8305,19.8443,15300.0
2011-12-16 13:20:00,28.93,28.94,28.92,28.94,19400.0,19.8443,19.8511,19.8374,19.8511,19400.0
2011-12-16 13:25:00,28.94,28.94,28.93,28.94,14700.0,19.8511,19.8511,19.8443,19.8511,14700.0
2011-12-16 13:30:00,28.94,28.95,28.93,28.95,18800.0,19.8511,19.858,19.8443,19.858,18800.0
2011-12-16 13:35:00,28.95,28.95,28.94,28.94,13200.0,19.858,19.858,19.8511,19.8511,13200.0
2011-12-16 13:40:00,28.95,28.95,28.88,28.88,37100.0,19.858,19.858,19.81,19.81,37100.0
2011-12-16 13:45:00,28.88,28.93,28.88,28.92,26800.0,19.81,19.8443,19.81,19.8374,26800.0
2011-12-16 13:50:00,28.92,28.92,28.88,28.88,31200.0,19.8374,19.8374,19.81,19.81,31200.0
2011-12-16 13:55:00,28.89,28.89,28.81,28.83,43600.0,19.8168,19.8168,19.7619,19.7757,43600.0
2011-12-16 14:00:00,28.84,28.85,28.8,28.8,34600.0,19.7825,19.7894,19.7551,19.7551,34600.0
2011-12-16 14:05:00,28.8,28.81,28.8,28.8,14500.0,19.7551,19.7619,19.7551,19.7551,14500.0
2011-12-16 14:10:00,28.8,28.84,28.76,28.84,62300.0,19.7551,19.7825,19.7276,19.7825,62300.0
2011-12-16 14:15:00,28.84,28.85,28.83,28.85,26800.0,19.7825,19.7894,19.7757,19.7894,26800.0
2011-12-16 14:20:00,28.85,28.87,28.82,28.83,31200.0,19.7894,19.8031,19.7688,19.7757,31200.0
2011-12-16 14:25:00,28.84,28.87,28.83,28.86,23300.0,19.7825,19.8031,19.7757,19.7962,23300.0
2011-12-16 14:30:00,28.86,28.87,28.85,28.86,48300.0,19.7962,19.8031,19.7894,19.7962,48300.0
2011-12-16 14:35:00,28.86,28.87,28.85,28.86,11900.0,19.7962,19.8031,19.7894,19.7962,11900.0
2011-12-16 14:40:00,28.86,28.9,28.86,28.9,38300.0,19.7962,19.8237,19.7962,19.8237,38300.0
2011-12-16 14:45:00,28.9,28.95,28.89,28.95,42300.0,19.8237,19.858,19.8168,19.858,42300.0
2011-12-16 14:50:00,28.95,28.96,28.94,28.96,14400.0,19.858,19.8648,19.8511,19.8648,14400.0
2011-12-16 14:55:00,28.95,28.96,28.92,28.94,38700.0,19.858,19.8648,19.8374,19.8511,38700.0
2011-12-16 15:00:00,28.94,28.95,28.93,28.94,20400.0,19.8511,19.858,19.8443,19.8511,20400.0
2011-12-16 15:05:00,28.94,28.95,28.92,28.92,33700.0,19.8511,19.858,19.8374,19.8374,33700.0
2011-12-16 15:10:00,28.93,28.95,28.92,28.95,34700.0,19.8443,19.858,19.8374,19.858,34700.0
2011-12-16 15:15:00,28.95,28.95,28.93,28.93,26700.0,19.858,19.858,19.8443,19.8443,26700.0
2011-12-16 15:20:00,28.94,28.94,28.88,28.88,50900.0,19.8511,19.8511,19.81,19.81,50900.0
2011-12-16 15:25:00,28.89,28.9,28.89,28.89,34300.0,19.8168,19.8237,19.8168,19.8168,34300.0
2011-12-16 15:30:00,28.9,28.94,28.89,28.93,73200.0,19.8237,19.8511,19.8168,19.8443,73200.0
2011-12-16 15:35:00,28.93,28.94,28.93,28.93,37300.0,19.8443,19.8511,19.8443,19.8443,37300.0
2011-12-16 15:40:00,28.94,28.95,28.89,28.89,112500.0,19.8511,19.858,19.8168,19.8168,112500.0
2011-12-16 15:45:00,28.89,28.89,28.88,28.88,75100.0,19.8168,19.8168,19.81,19.81,75100.0
2011-12-16 15:50:00,28.88,28.89,28.86,28.87,145800.0,19.81,19.8168,19.7962,19.8031,145800.0
2011-12-16 15:55:00,28.87,28.92,28.86,28.9,348600.0,19.8031,19.8374,19.7962,19.8237,348600.0
2011-12-19 09:30:00,29.01,29.15,29.0,29.11,36000.0,19.8991,19.9952,19.8923,19.9677,36000.0
2011-12-19 09:35:00,29.11,29.11,29.05,29.11,22500.0,19.9677,19.9677,19.9266,19.9677,22500.0
2011-12-19 09:40:00,29.12,29.21,29.12,29.16,33200.0,19.9746,20.0363,19.9746,20.002,33200.0
2011-12-19 09:45:00,29.16,29.22,29.16,29.21,16900.0,20.002,20.0432,20.002,20.0363,16900.0
2011-12-19 09:50:00,29.22,29.22,29.19,29.2,26900.0,20.0432,20.0432,20.0226,20.0295,26900.0
2011-12-19 09:55:00,29.2,29.2,29.15,29.17,25400.0,20.0295,20.0295,19.9952,20.0089,25400.0
2011-12-19 10:00:00,29.16,29.17,29.08,29.09,25900.0,20.002,20.0089,19.9471,19.954,25900.0
2011-12-19 10:05:00,29.09,29.1,29.08,29.08,23100.0,19.954,19.9609,19.9471,19.9471,23100.0
2011-12-19 10:10:00,29.09,29.09,28.98,29.02,76400.0,19.954,19.954,19.8785,19.906,76400.0
2011-12-19 10:15:00,29.02,29.03,29.0,29.02,34600.0,19.906,19.9128,19.8923,19.906,34600.0
2011-12-19 10:20:00,29.01,29.03,28.95,28.99,39900.0,19.8991,19.9128,19.858,19.8854,39900.0
2011-12-19 10:25:00,28.99,29.0,28.98,28.99,8800.0,19.8854,19.8923,19.8785,19.8854,8800.0
2011-12-19 10:30:00,28.99,29.02,28.99,29.01,24500.0,19.8854,19.906,19.8854,19.8991,24500.0
2011-12-19 10:35:00,29.01,29.04,29.0,29.03,19300.0,19.8991,19.9197,19.8923,19.9128,19300.0
2011-12-19 10:40:00,29.03,29.05,29.02,29.05,11100.0,19.9128,19.9266,19.906,19.9266,11100.0
2011-12-19 10:45:00,29.04,29.04,28.95,28.97,21500.0,19.9197,19.9197,19.858,19.8717,21500.0
2011-12-19 10:50:00,28.96,28.96,28.93,28.94,17000.0,19.8648,19.8648,19.8443,19.8511,17000.0
2011-12-19 10:55:00,28.95,28.96,28.93,28.94,13200.0,19.858,19.8648,19.8443,19.8511,13200.0
2011-12-19 11:00:00,28.95,28.95,28.89,28.89,32300.0,19.858,19.858,19.8168,19.8168,32300.0
2011-12-19 11:05:00,28.89,28.9,28.81,28.83,36800.0,19.8168,19.8237,19.7619,19.7757,36800.0
2011-12-19 11:10:00,28.83,28.87,28.82,28.87,13700.0,19.7757,19.8031,19.7688,19.8031,13700.0
2011-12-19 11:15:00,28.87,28.9,28.86,28.89,31700.0,19.8031,19.8237,19.7962,19.8168,31700.0
2011-12-19 11:20:00,28.89,28.89,28.86,28.86,13900.0,19.8168,19.8168,19.7962,19.7962,13900.0
2011-12-19 11:25:00,28.87,28.87,28.84,28.85,14300.0,19.8031,19.8031,19.7825,19.7894,14300.0
2011-12-19 11:30:00,28.85,28.86,28.82,28.82,20500.0,19.7894,19.7962,19.7688,19.7688,20500.0
2011-12-19 11:35:00,28.82,28.82,28.79,28.79,13500.0,19.7688,19.7688,19.7482,19.7482,13500.0
2011-12-19 11:40:00,28.79,28.8,28.77,28.78,16500.0,19.7482,19.7551,19.7345,19.7414,16500.0
2011-12-19 11:45:00,28.78,28.79,28.75,28.75,40900.0,19.7414,19.7482,19.7208,19.7208,40900.0
2011-12-19 11:50:00,28.74,28.76,28.74,28.75,11300.0,19.7139,19.7276,19.7139,19.7208,11300.0
2011-12-19 11:55:00,28.75,28.76,28.73,28.73,18500.0,19.7208,19.7276,19.7071,19.7071,18500.0
2011-12-19 12:00:00,28.73,28.78,28.72,28.78,25200.0,19.7071,19.7414,19.7002,19.7414,25200.0
2011-12-19 12:05:00,28.77,28.79,28.77,28.79,11300.0,19.7345,19.7482,19.7345,19.7482,11300.0
2011-12-19 12:10:00,28.79,28.79,28.78,28.79,8300.0,19.7482,19.7482,19.7414,19.7482,8300.0
2011-12-19 12:15:00,28.79,28.81,28.79,28.8,28900.0,19.7482,19.7619,19.7482,19.7551,28900.0
2011-12-19 12:20:00,28.79,28.82,28.79,28.82,18000.0,19.7482,19.7688,19.7482,19.7688,18000.0
2011-12-19 12:25:00,28.82,28.83,28.82,28.82,7600.0,19.7688,19.7757,19.7688,19.7688,7600.0
2011-12-19 12:30:00,28.83,28.83,28.75,28.76,23200.0,19.7757,19.7757,19.7208,19.7276,23200.0
2011-12-19 12:35:00,28.76,28.76,28.73,28.74,15800.0,19.7276,19.7276,19.7071,19.7139,15800.0
2011-12-19 12:40:00,28.73,28.75,28.73,28.74,13400.0,19.7071,19.7208,19.7071,19.7139,13400.0
2011-12-19 12:45:00,28.74,28.75,28.73,28.73,18100.0,19.7139,19.7208,19.7071,19.7071,18100.0
2011-12-19 12:50:00,28.74,28.74,28.73,28.73,12400.0,19.7139,19.7139,19.7071,19.7071,12400.0
2011-12-19 12:55:00,28.73,28.75,28.73,28.75,10600.0,19.7071,19.7208,19.7071,19.7208,10600.0
2011-12-19 13:00:00,28.75,28.76,28.75,28.75,24600.0,19.7208,19.7276,19.7208,19.7208,24600.0
2011-12-19 13:05:00,28.75,28.76,28.75,28.75,7700.0,19.7208,19.7276,19.7208,19.7208,7700.0
2011-12-19 13:10:00,28.76,28.77,28.75,28.76,9000.0,19.7276,19.7345,19.7208,19.7276,9000.0
2011-12-19 13:15:00,28.76,28.77,28.76,28.77,18800.0,19.7276,19.7345,19.7276,19.7345,18800.0
2011-12-19 13:20:00,28.76,28.77,28.74,28.74,25200.0,19.7276,19.7345,19.7139,19.7139,25200.0
2011-12-19 13:25:00,28.74,28.75,28.72,28.73,7500.0,19.7139,19.7208,19.7002,19.7071,7500.0
2011-12-19 13:30:00,28.73,28.75,28.73,28.73,19700.0,19.7071,19.7208,19.7071,19.7071,19700.0
2011-12-19 13:35:00,28.73,28.73,28.69,28.7,26300.0,19.7071,19.7071,19.6796,19.6865,26300.0
2011-12-19 13:40:00,28.7,28.71,28.69,28.69,13300.0,19.6865,19.6933,19.6796,19.6796,13300.0
2011-12-19 13:45:00,28.69,28.72,28.69,28.72,11300.0,19.6796,19.7002,19.6796,19.7002,11300.0
2011-12-19 13:50:00,28.71,28.79,28.71,28.78,21400.0,19.6933,19.7482,19.6933,19.7414,21400.0
2011-12-19 13:55:00,28.79,28.79,28.74,28.75,30100.0,19.7482,19.7482,19.7139,19.7208,30100.0
2011-12-19 14:00:00,28.75,28.77,28.75,28.76,18700.0,19.7208,19.7345,19.7208,19.7276,18700.0
2011-12-19 14:05:00,28.76,28.77,28.74,28.75,14000.0,19.7276,19.7345,19.7139,19.7208,14000.0
2011-12-19 14:10:00,28.74,28.75,28.74,28.74,8900.0,19.7139,19.7208,19.7139,19.7139,8900.0
2011-12-19 14:15:00,28.74,28.75,28.71,28.71,23400.0,19.7139,19.7208,19.6933,19.6933,23400.0
2011-12-19 14:20:00,28.71,28.74,28.7,28.71,31100.0,19.6933,19.7139,19.6865,19.6933,31100.0
2011-12-19 14:25:00,28.71,28.73,28.7,28.73,14300.0,19.6933,19.7071,19.6865,19.7071,14300.0
2011-12-19 14:30:00,28.73,28.73,28.72,28.72,10700.0,19.7071,19.7071,19.7002,19.7002,10700.0
2011-12-19 14:35:00,28.73,28.73,28.69,28.7,21000.0,19.7071,19.7071,19.6796,19.6865,21000.0
2011-12-19 14:40:00,28.7,28.72,28.69,28.72,14500.0,19.6865,19.7002,19.6796,19.7002,14500.0
2011-12-19 14:45:00,28.72,28.72,28.69,28.69,26200.0,19.7002,19.7002,19.6796,19.6796,26200.0
2011-12-19 14:50:00,28.69,28.69,28.68,28.68,22200.0,19.6796,19.6796,19.6728,19.6728,22200.0
2011-12-19 14:55:00,28.68,28.7,28.68,28.7,39300.0,19.6728,19.6865,19.6728,19.6865,39300.0
2011-12-19 15:00:00,28.7,28.7,28.61,28.61,59900.0,19.6865,19.6865,19.6248,19.6248,59900.0
2011-12-19 15:05:00,28.62,28.64,28.6,28.61,44100.0,19.6316,19.6453,19.6179,19.6248,44100.0
2011-12-19 15:10:00,28.61,28.61,28.57,28.58,43100.0,19.6248,19.6248,19.5973,19.6042,43100.0
2011-12-19 15:15:00,28.59,28.63,28.58,28.63,37600.0,19.611,19.6385,19.6042,19.6385,37600.0
2011-12-19 15:20:00,28.63,28.65,28.61,28.65,43200.0,19.6385,19.6522,19.6248,19.6522,43200.0
2011-12-19 15:25:00,28.65,28.65,28.58,28.58,52000.0,19.6522,19.6522,19.6042,19.6042,52000.0
2011-12-19 15:30:00,28.58,28.6,28.57,28.58,63400.0,19.6042,19.6179,19.5973,19.6042,63400.0
2011-12-19 15:35:00,28.58,28.59,28.57,28.59,60700.0,19.6042,19.611,19.5973,19.611,60700.0
2011-12-19 15:40:00,28.59,28.61,28.55,28.58,94300.0,19.611,19.6248,19.5836,19.6042,94300.0
2011-12-19 15:45:00,28.58,28.58,28.55,28.55,102400.0,19.6042,19.6042,19.5836,19.5836,102400.0
2011-12-19 15:50:00,28.55,28.56,28.5,28.51,133700.0,19.5836,19.5905,19.5493,19.5562,133700.0
2011-12-19 15:55:00,28.5,28.59,28.5,28.58,256400.0,19.5493,19.611,19.5493,19.6042,256400.0
2011-12-20 09:30:00,28.81,28.86,28.72,28.79,69100.0,19.7619,19.7962,19.7002,19.7482,69100.0
2011-12-20 09:35:00,28.79,28.9,28.75,28.88,23300.0,19.7482,19.8237,19.7208,19.81,23300.0
2011-12-20 09:40:00,28.89,29.0,28.88,29.0,35700.0,19.8168,19.8923,19.81,19.8923,35700.0
2011-12-20 09:45:00,29.0,29.01,28.98,28.98,21800.0,19.8923,19.8991,19.8785,19.8785,21800.0
2011-12-20 09:50:00,28.99,29.0,28.95,28.95,38100.0,19.8854,19.8923,19.858,19.858,38100.0
2011-12-20 09:55:00,28.94,29.0,28.93,28.99,42700.0,19.8511,19.8923,19.8443,19.8854,42700.0
2011-12-20 10:00:00,29.0,29.01,28.99,29.0,29100.0,19.8923,19.8991,19.8854,19.8923,29100.0
2011-12-20 10:05:00,29.0,29.04,29.0,29.0,54000.0,19.8923,19.9197,19.8923,19.8923,54000.0
2011-12-20 10:10:00,29.0,29.01,28.98,28.99,29300.0,19.8923,19.8991,19.8785,19.8854,29300.0
2011-12-20 10:15:00,28.99,29.02,28.98,28.98,28100.0,19.8854,19.906,19.8785,19.8785,28100.0
2011-12-20 10:20:00,28.98,29.02,28.97,29.01,45700.0,19.8785,19.906,19.8717,19.8991,45700.0
2011-12-20 10:25:00,29.01,29.01,28.97,28.98,51500.0,19.8991,19.8991,19.8717,19.8785,51500.0
2011-12-20 10:30:00,28.98,28.99,28.96,28.97,23100.0,19.8785,19.8854,19.8648,19.8717,23100.0
2011-12-20 10:35:00,28.96,28.96,28.94,28.94,11100.0,19.8648,19.8648,19.8511,19.8511,11100.0
2011-12-20 10:40:00,28.95,28.97,28.94,28.96,33500.0,19.858,19.8717,19.8511,19.8648,33500.0
2011-12-20 10:45:00,28.97,28.99,28.96,28.98,25100.0,19.8717,19.8854,19.8648,19.8785,25100.0
2011-12-20 10:50:00,28.99,29.03,28.98,29.03,31900.0,19.8854,19.9128,19.8785,19.9128,31900.0
2011-12-20 10:55:00,29.03,29.07,29.02,29.06,29500.0,19.9128,19.9403,19.906,19.9334,29500.0
2011-12-20 11:00:00,29.05,29.1,29.05,29.1,37600.0,19.9266,19.9609,19.9266,19.9609,37600.0
2011-12-20 11:05:00,29.09,29.13,29.07,29.11,65400.0,19.954,19.9814,19.9403,19.9677,65400.0
2011-12-20 11:10:00,29.12,29.12,29.11,29.11,25700.0,19.9746,19.9746,19.9677,19.9677,25700.0
2011-12-20 11:15:00,29.12,29.12,29.11,29.11,11100.0,19.9746,19.9746,19.9677,19.9677,11100.0
2011-12-20 11:20:00,29.12,29.12,29.07,29.07,13900.0,19.9746,19.9746,19.9403,19.9403,13900.0
2011-12-20 11:25:00,29.07,29.08,29.05,29.06,31000.0,19.9403,19.9471,19.9266,19.9334,31000.0
2011-12-20 11:30:00,29.07,29.07,29.02,29.04,31000.0,19.9403,19.9403,19.906,19.9197,31000.0
2011-12-20 11:35:00,29.04,29.04,29.02,29.02,17100.0,19.9197,19.9197,19.906,19.906,17100.0
2011-12-20 11:40:00,29.02,29.03,28.98,28.99,43800.0,19.906,19.9128,19.8785,19.8854,43800.0
2011-12-20 11:45:00,28.98,29.01,28.97,29.0,28200.0,19.8785,19.8991,19.8717,19.8923,28200.0
2011-12-20 11:50:00,29.0,29.01,28.97,28.97,39700.0,19.8923,19.8991,19.8717,19.8717,39700.0
2011-12-20 11:55:00,28.97,28.98,28.97,28.98,6200.0,19.8717,19.8785,19.8717,19.8785,6200.0
2011-12-20 12:00:00,28.98,28.99,28.97,28.97,12900.0,19.8785,19.8854,19.8717,19.8717,12900.0
2011-12-20 12:05:00,28.98,29.01,28.98,29.0,23700.0,19.8785,19.8991,19.8785,19.8923,23700.0
2011-12-20 12:10:00,28.99,29.0,28.99,29.0,10600.0,19.8854,19.8923,19.8854,19.8923,10600.0
2011-12-20 12:15:00,28.99,29.01,28.99,28.99,30700.0,19.8854,19.8991,19.8854,19.8854,30700.0
2011-12-20 12:20:00,29.0,29.01,28.99,29.0,28100.0,19.8923,19.8991,19.8854,19.8923,28100.0
2011-12-20 12:25:00,29.0,29.0,28.99,29.0,7200.0,19.8923,19.8923,19.8854,19.8923,7200.0
2011-12-20 12:30:00,29.0,29.0,28.99,28.99,13200.0,19.8923,19.8923,19.8854,19.8854,13200.0
2011-12-20 12:35:00,28.99,29.02,28.99,29.02,20600.0,19.8854,19.906,19.8854,19.906,20600.0
2011-12-20 12:40:00,29.02,29.09,29.02,29.09,46600.0,19.906,19.954,19.906,19.954,46600.0
2011-12-20 12:45:00,29.09,29.09,29.06,29.06,22300.0,19.954,19.954,19.9334,19.9334,22300.0
2011-12-20 12:50:00,29.07,29.09,29.06,29.08,34800.0,19.9403,19.954,19.9334,19.9471,34800.0
2011-12-20 12:55:00,29.08,29.09,29.07,29.08,30700.0,19.9471,19.954,19.9403,19.9471,30700.0
2011-12-20 13:00:00,29.08,29.13,29.08,29.1,67800.0,19.9471,19.9814,19.9471,19.9609,67800.0
2011-12-20 13:05:00,29.11,29.13,29.08,29.12,52100.0,19.9677,19.9814,19.9471,19.9746,52100.0
2011-12-20 13:10:00,29.12,29.13,29.07,29.07,21800.0,19.9746,19.9814,19.9403,19.9403,21800.0
2011-12-20 13:15:00,29.08,29.08,29.07,29.07,15200.0,19.9471,19.9471,19.9403,19.9403,15200.0
2011-12-20 13:20:00,29.07,29.1,29.07,29.09,13900.0,19.9403,19.9609,19.9403,19.954,13900.0
2011-12-20 13:25:00,29.09,29.1,29.05,29.06,22300.0,19.954,19.9609,19.9266,19.9334,22300.0
2011-12-20 13:30:00,29.07,29.08,29.06,29.08,14400.0,19.9403,19.9471,19.9334,19.9471,14400.0
2011-12-20 13:35:00,29.08,29.08,29.07,29.07,13000.0,19.9471,19.9471,19.9403,19.9403,13000.0
2011-12-20 13:40:00,29.08,29.08,29.06,29.06,21000.0,19.9471,19.9471,19.9334,19.9334,21000.0
2011-12-20 13:45:00,29.06,29.07,29.06,29.06,18800.0,19.9334,19.9403,19.9334,19.9334,18800.0
2011-12-20 13:50:00,29.06,29.08,29.04,29.04,48500.0,19.9334,19.9471,19.9197,19.9197,48500.0
2011-12-20 13:55:00,29.04,29.05,29.04,29.04,14000.0,19.9197,19.9266,19.9197,19.9197,14000.0
2011-12-20 14:00:00,29.04,29.05,29.04,29.04,11500.0,19.9197,19.9266,19.9197,19.9197,11500.0
2011-12-20 14:05:00,29.05,29.06,29.05,29.05,34600.0,19.9266,19.9334,19.9266,19.9266,34600.0
2011-12-20 14:10:00,29.05,29.06,29.03,29.04,29900.0,19.9266,19.9334,19.9128,19.9197,29900.0
2011-12-20 14:15:00,29.03,29.04,29.03,29.03,15100.0,19.9128,19.9197,19.9128,19.9128,15100.0
2011-12-20 14:20:00,29.04,29.06,29.03,29.05,37000.0,19.9197,19.9334,19.9128,19.9266,37000.0
2011-12-20 14:25:00,29.05,29.05,29.03,29.04,24000.0,19.9266,19.9266,19.9128,19.9197,24000.0
2011-12-20 14:30:00,29.03,29.05,29.03,29.03,39000.0,19.9128,19.9266,19.9128,19.9128,39000.0
2011-12-20 14:35:00,29.03,29.06,29.03,29.05,63800.0,19.9128,19.9334,19.9128,19.9266,63800.0
2011-12-20 14:40:00,29.05,29.12,29.05,29.12,50900.0,19.9266,19.9746,19.9266,19.9746,50900.0
2011-12-20 14:45:00,29.12,29.12,29.07,29.08,28500.0,19.9746,19.9746,19.9403,19.9471,28500.0
2011-12-20 14:50:00,29.08,29.1,29.08,29.1,24300.0,19.9471,19.9609,19.9471,19.9609,24300.0
2011-12-20 14:55:00,29.1,29.1,29.08,29.08,18000.0,19.9609,19.9609,19.9471,19.9471,18000.0
2011-12-20 15:00:00,29.08,29.09,29.08,29.08,35200.0,19.9471,19.954,19.9471,19.9471,35200.0
2011-12-20 15:05:00,29.08,29.13,29.07,29.11,57300.0,19.9471,19.9814,19.9403,19.9677,57300.0
2011-12-20 15:10:00,29.12,29.12,29.11,29.11,13300.0,19.9746,19.9746,19.9677,19.9677,13300.0
2011-12-20 15:15:00,29.11,29.17,29.11,29.15,73600.0,19.9677,20.0089,19.9677,19.9952,73600.0
2011-12-20 15:20:00,29.15,29.15,29.09,29.09,72400.0,19.9952,19.9952,19.954,19.954,72400.0
2011-12-20 15:25:00,29.09,29.1,29.08,29.09,82600.0,19.954,19.9609,19.9471,19.954,82600.0
2011-12-20 15:30:00,29.09,29.1,29.04,29.05,87200.0,19.954,19.9609,19.9197,19.9266,87200.0
2011-12-20 15:35:00,29.05,29.09,29.04,29.09,81200.0,19.9266,19.954,19.9197,19.954,81200.0
2011-12-20 15:40:00,29.09,29.12,29.05,29.06,144100.0,19.954,19.9746,19.9266,19.9334,144100.0
2011-12-20 15:45:00,29.05,29.08,29.02,29.04,225400.0,19.9266,19.9471,19.906,19.9197,225400.0
2011-12-20 15:50:00,29.03,29.04,29.01,29.04,154400.0,19.9128,19.9197,19.8991,19.9197,154400.0
2011-12-20 15:55:00,29.04,29.05,29.0,29.05,541000.0,19.9197,19.9266,19.8923,19.9266,541000.0
2011-12-21 09:30:00,29.16,29.26,29.14,29.2,82100.0,20.002,20.0706,19.9883,20.0295,82100.0
2011-12-21 09:35:00,29.2,29.2,29.05,29.08,35500.0,20.0295,20.0295,19.9266,19.9471,35500.0
2011-12-21 09:40:00,29.07,29.08,29.02,29.05,60200.0,19.9403,19.9471,19.906,19.9266,60200.0
2011-12-21 09:45:00,29.05,29.11,29.05,29.1,40300.0,19.9266,19.9677,19.9266,19.9609,40300.0
2011-12-21 09:50:00,29.09,29.1,29.06,29.06,23900.0,19.954,19.9609,19.9334,19.9334,23900.0
2011-12-21 09:55:00,29.06,29.07,28.96,28.97,37800.0,19.9334,19.9403,19.8648,19.8717,37800.0
2011-12-21 10:00:00,28.97,29.06,28.96,29.06,58000.0,19.8717,19.9334,19.8648,19.9334,58000.0
2011-12-21 10:05:00,29.07,29.07,29.03,29.05,40600.0,19.9403,19.9403,19.9128,19.9266,40600.0
2011-12-21 10:10:00,29.05,29.05,28.99,29.0,25100.0,19.9266,19.9266,19.8854,19.8923,25100.0
2011-12-21 10:15:00,29.0,29.0,28.97,28.98,20800.0,19.8923,19.8923,19.8717,19.8785,20800.0
2011-12-21 10:20:00,28.98,29.0,28.97,29.0,27800.0,19.8785,19.8923,19.8717,19.8923,27800.0
2011-12-21 10:25:00,29.0,29.0,28.98,28.99,19900.0,19.8923,19.8923,19.8785,19.8854,19900.0
2011-12-21 10:30:00,28.99,29.01,28.98,29.0,31700.0,19.8854,19.8991,19.8785,19.8923,31700.0
2011-12-21 10:35:00,29.0,29.03,28.98,29.03,51400.0,19.8923,19.9128,19.8785,19.9128,51400.0
2011-12-21 10:40:00,29.02,29.02,28.96,28.96,28000.0,19.906,19.906,19.8648,19.8648,28000.0
2011-12-21 10:45:00,28.96,28.97,28.95,28.95,34500.0,19.8648,19.8717,19.858,19.858,34500.0
2011-12-21 10:50:00,28.94,28.95,28.91,28.92,21500.0,19.8511,19.858,19.8305,19.8374,21500.0
2011-12-21 10:55:00,28.91,28.92,28.9,28.91,30600.0,19.8305,19.8374,19.8237,19.8305,30600.0
2011-12-21 11:00:00,28.92,28.93,28.89,28.89,33100.0,19.8374,19.8443,19.8168,19.8168,33100.0
2011-12-21 11:05:00,28.9,28.91,28.88,28.9,48000.0,19.8237,19.8305,19.81,19.8237,48000.0
2011-12-21 11:10:00,28.9,28.91,28.9,28.91,31500.0,19.8237,19.8305,19.8237,19.8305,31500.0
2011-12-21 11:15:00,28.91,28.91,28.86,28.86,27100.0,19.8305,19.8305,19.7962,19.7962,27100.0
2011-12-21 11:20:00,28.86,28.88,28.85,28.87,21400.0,19.7962,19.81,19.7894,19.8031,21400.0
2011-12-21 11:25:00,28.87,28.91,28.87,28.91,17400.0,19.8031,19.8305,19.8031,19.8305,17400.0
2011-12-21 11:30:00,28.91,28.91,28.9,28.9,29300.0,19.8305,19.8305,19.8237,19.8237,29300.0
2011-12-21 11:35:00,28.9,28.91,28.9,28.91,15600.0,19.8237,19.8305,19.8237,19.8305,15600.0
2011-12-21 11:40:00,28.9,28.91,28.87,28.88,49000.0,19.8237,19.8305,19.8031,19.81,49000.0
2011-12-21 11:45:00,28.87,28.91,28.87,28.9,11800.0,19.8031,19.8305,19.8031,19.8237,11800.0
2011-12-21 11:50:00,28.9,28.91,28.9,28.91,8500.0,19.8237,19.8305,19.8237,19.8305,8500.0
2011-12-21 11:55:00,28.91,28.93,28.9,28.92,24200.0,19.8305,19.8443,19.8237,19.8374,24200.0
2011-12-21 12:00:00,28.93,28.96,28.93,28.95,35800.0,19.8443,19.8648,19.8443,19.858,35800.0
2011-12-21 12:05:00,28.95,28.95,28.92,28.93,24400.0,19.858,19.858,19.8374,19.8443,24400.0
2011-12-21 12:10:00,28.92,28.94,28.92,28.94,20800.0,19.8374,19.8511,19.8374,19.8511,20800.0
2011-12-21 12:15:00,28.94,28.94,28.92,28.92,38700.0,19.8511,19.8511,19.8374,19.8374,38700.0
2011-12-21 12:20:00,28.93,28.93,28.9,28.91,18100.0,19.8443,19.8443,19.8237,19.8305,18100.0
2011-12-21 12:25:00,28.9,28.91,28.85,28.85,51300.0,19.8237,19.8305,19.7894,19.7894,51300.0
2011-12-21 12:30:00,28.85,28.88,28.85,28.87,39600.0,19.7894,19.81,19.7894,19.8031,39600.0
2011-12-21 12:35:00,28.87,28.92,28.87,28.92,39700.0,19.8031,19.8374,19.8031,19.8374,39700.0
2011-12-21 12:40:00,28.92,28.93,28.92,28.92,14900.0,19.8374,19.8443,19.8374,19.8374,14900.0
2011-12-21 12:45:00,28.93,28.94,28.92,28.93,23100.0,19.8443,19.8511,19.8374,19.8443,23100.0
2011-12-21 12:50:00,28.94,28.95,28.93,28.95,19100.0,19.8511,19.858,19.8443,19.858,19100.0
2011-12-21 12:55:00,28.95,28.96,28.94,28.96,21700.0,19.858,19.8648,19.8511,19.8648,21700.0
2011-12-21 13:00:00,28.96,28.98,28.95,28.96,37100.0,19.8648,19.8785,19.858,19.8648,37100.0
2011-12-21 13:05:00,28.96,28.98,28.96,28.98,18600.0,19.8648,19.8785,19.8648,19.8785,18600.0
2011-12-21 13:10:00,28.97,28.98,28.97,28.98,12500.0,19.8717,19.8785,19.8717,19.8785,12500.0
2011-12-21 13:15:00,28.98,28.99,28.98,28.99,12600.0,19.8785,19.8854,19.8785,19.8854,12600.0
2011-12-21 13:20:00,28.99,28.99,28.98,28.99,9300.0,19.8854,19.8854,19.8785,19.8854,9300.0
2011-12-21 13:25:00,28.99,28.99,28.93,28.93,44000.0,19.8854,19.8854,19.8443,19.8443,44000.0
2011-12-21 13:30:00,28.94,28.97,28.94,28.95,25600.0,19.8511,19.8717,19.8511,19.858,25600.0
2011-12-21 13:35:00,28.94,28.96,28.94,28.95,17300.0,19.8511,19.8648,19.8511,19.858,17300.0
2011-12-21 13:40:00,28.95,28.96,28.91,28.92,29000.0,19.858,19.8648,19.8305,19.8374,29000.0
2011-12-21 13:45:00,28.93,28.94,28.93,28.93,15800.0,19.8443,19.8511,19.8443,19.8443,15800.0
2011-12-21 13:50:00,28.93,29.0,28.93,28.99,63400.0,19.8443,19.8923,19.8443,19.8854,63400.0
2011-12-21 13:55:00,29.0,29.0,28.99,28.99,31900.0,19.8923,19.8923,19.8854,19.8854,31900.0
2011-12-21 14:00:00,28.99,29.03,28.99,29.02,37700.0,19.8854,19.9128,19.8854,19.906,37700.0
2011-12-21 14:05:00,29.02,29.03,29.02,29.02,20400.0,19.906,19.9128,19.906,19.906,20400.0
2011-12-21 14:10:00,29.03,29.03,28.96,28.98,82400.0,19.9128,19.9128,19.8648,19.8785,82400.0
2011-12-21 14:15:00,28.98,28.98,28.97,28.98,41800.0,19.8785,19.8785,19.8717,19.8785,41800.0
2011-12-21 14:20:00,28.98,29.0,28.97,28.99,45900.0,19.8785,19.8923,19.8717,19.8854,45900.0
2011-12-21 14:25:00,29.0,29.0,28.99,29.0,25800.0,19.8923,19.8923,19.8854,19.8923,25800.0
2011-12-21 14:30:00,29.0,29.0,28.99,29.0,45400.0,19.8923,19.8923,19.8854,19.8923,45400.0
2011-12-21 14:35:00,29.0,29.03,28.99,28.99,78000.0,19.8923,19.9128,19.8854,19.8854,78000.0
2011-12-21 14:40:00,28.99,29.0,28.97,28.97,45700.0,19.8854,19.8923,19.8717,19.8717,45700.0
2011-12-21 14:45:00,28.97,29.02,28.97,29.0,61800.0,19.8717,19.906,19.8717,19.8923,61800.0
2011-12-21 14:50:00,29.0,29.01,29.0,29.01,27700.0,19.8923,19.8991,19.8923,19.8991,27700.0
2011-12-21 14:55:00,29.01,29.03,29.0,29.02,77700.0,19.8991,19.9128,19.8923,19.906,77700.0
2011-12-21 15:00:00,29.0,29.01,28.98,29.0,54700.0,19.8923,19.8991,19.8785,19.8923,54700.0
2011-12-21 15:05:00,29.0,29.03,28.99,29.03,56600.0,19.8923,19.9128,19.8854,19.9128,56600.0
2011-12-21 15:10:00,29.03,29.05,29.03,29.05,53200.0,19.9128,19.9266,19.9128,19.9266,53200.0
2011-12-21 15:15:00,29.05,29.06,29.04,29.05,67000.0,19.9266,19.9334,19.9197,19.9266,67000.0
2011-12-21 15:20:00,29.05,29.06,29.03,29.03,63800.0,19.9266,19.9334,19.9128,19.9128,63800.0
2011-12-21 15:25:00,29.04,29.06,29.03,29.05,52600.0,19.9197,19.9334,19.9128,19.9266,52600.0
2011-12-21 15:30:00,29.05,29.11,29.05,29.1,75100.0,19.9266,19.9677,19.9266,19.9609,75100.0
2011-12-21 15:35:00,29.1,29.15,29.1,29.13,91100.0,19.9609,19.9952,19.9609,19.9814,91100.0
2011-12-21 15:40:00,29.12,29.13,29.11,29.12,84500.0,19.9746,19.9814,19.9677,19.9746,84500.0
2011-12-21 15:45:00,29.11,29.12,29.07,29.07,130600.0,19.9677,19.9746,19.9403,19.9403,130600.0
2011-12-21 15:50:00,29.08,29.08,29.02,29.05,185600.0,19.9471,19.9471,19.906,19.9266,185600.0
2011-12-21 15:55:00,29.05,29.09,29.04,29.09,180100.0,19.9266,19.954,19.9197,19.954,180100.0
2011-12-22 09:30:00,29.16,29.24,29.13,29.2,62300.0,20.002,20.0569,19.9814,20.0295,62300.0
2011-12-22 09:35:00,29.2,29.33,29.2,29.31,34000.0,20.0295,20.1186,20.0295,20.1049,34000.0
2011-12-22 09:40:00,29.31,29.33,29.26,29.27,21100.0,20.1049,20.1186,20.0706,20.0775,21100.0
2011-12-22 09:45:00,29.27,29.28,29.15,29.17,28000.0,20.0775,20.0843,19.9952,20.0089,28000.0
2011-12-22 09:50:00,29.15,29.16,29.07,29.1,47300.0,19.9952,20.002,19.9403,19.9609,47300.0
2011-12-22 09:55:00,29.1,29.14,29.08,29.08,36500.0,19.9609,19.9883,19.9471,19.9471,36500.0
2011-12-22 10:00:00,29.09,29.18,29.09,29.13,31000.0,19.954,20.0157,19.954,19.9814,31000.0
2011-12-22 10:05:00,29.14,29.17,29.13,29.13,24600.0,19.9883,20.0089,19.9814,19.9814,24600.0
2011-12-22 10:10:00,29.12,29.18,29.12,29.18,11800.0,19.9746,20.0157,19.9746,20.0157,11800.0
2011-12-22 10:15:00,29.18,29.23,29.18,29.21,21100.0,20.0157,20.05,20.0157,20.0363,21100.0
2011-12-22 10:20:00,29.22,29.23,29.2,29.2,19000.0,20.0432,20.05,20.0295,20.0295,19000.0
2011-12-22 10:25:00,29.21,29.26,29.19,29.2,24400.0,20.0363,20.0706,20.0226,20.0295,24400.0
2011-12-22 10:30:00,29.19,29.2,29.16,29.16,16700.0,20.0226,20.0295,20.002,20.002,16700.0
2011-12-22 10:35:00,29.17,29.17,29.14,29.15,14200.0,20.0089,20.0089,19.9883,19.9952,14200.0
2011-12-22 10:40:00,29.15,29.17,29.15,29.17,22000.0,19.9952,20.0089,19.9952,20.0089,22000.0
2011-12-22 10:45:00,29.17,29.17,29.08,29.08,21700.0,20.0089,20.0089,19.9471,19.9471,21700.0
2011-12-22 10:50:00,29.09,29.09,29.08,29.08,12800.0,19.954,19.954,19.9471,19.9471,12800.0
2011-12-22 10:55:00,29.08,29.12,29.08,29.09,30400.0,19.9471,19.9746,19.9471,19.954,30400.0
2011-12-22 11:00:00,29.09,29.15,29.09,29.13,21700.0,19.954,19.9952,19.954,19.9814,21700.0
2011-12-22 11:05:00,29.12,29.13,29.12,29.13,6300.0,19.9746,19.9814,19.9746,19.9814,6300.0
2011-12-22 11:10:00,29.13,29.15,29.12,29.13,40700.0,19.9814,19.9952,19.9746,19.9814,40700.0
2011-12-22 11:15:00,29.12,29.13,29.1,29.1,17700.0,19.9746,19.9814,19.9609,19.9609,17700.0
2011-12-22 11:20:00,29.1,29.11,29.1,29.11,9300.0,19.9609,19.9677,19.9609,19.9677,9300.0
2011-12-22 11:25:00,29.11,29.12,29.11,29.12,23700.0,19.9677,19.9746,19.9677,19.9746,23700.0
2011-12-22 11:30:00,29.13,29.14,29.13,29.14,9600.0,19.9814,19.9883,19.9814,19.9883,9600.0
2011-12-22 11:35:00,29.14,29.17,29.14,29.17,12200.0,19.9883,20.0089,19.9883,20.0089,12200.0
2011-12-22 11:40:00,29.17,29.18,29.16,29.17,11200.0,20.0089,20.0157,20.002,20.0089,11200.0
2011-12-22 11:45:00,29.18,29.18,29.17,29.18,15600.0,20.0157,20.0157,20.0089,20.0157,15600.0
2011-12-22 11:50:00,29.18,29.18,29.16,29.16,27500.0,20.0157,20.0157,20.002,20.002,27500.0
2011-12-22 11:55:00,29.17,29.17,29.14,29.15,15000.0,20.0089,20.0089,19.9883,19.9952,15000.0
2011-12-22 12:00:00,29.16,29.17,29.15,29.17,7700.0,20.002,20.0089,19.9952,20.0089,7700.0
2011-12-22 12:05:00,29.17,29.18,29.16,29.18,35900.0,20.0089,20.0157,20.002,20.0157,35900.0
2011-12-22 12:10:00,29.18,29.21,29.18,29.21,15900.0,20.0157,20.0363,20.0157,20.0363,15900.0
2011-12-22 12:15:00,29.2,29.21,29.18,29.18,21900.0,20.0295,20.0363,20.0157,20.0157,21900.0
2011-12-22 12:20:00,29.18,29.2,29.18,29.2,9600.0,20.0157,20.0295,20.0157,20.0295,9600.0
2011-12-22 12:25:00,29.2,29.26,29.2,29.26,16200.0,20.0295,20.0706,20.0295,20.0706,16200.0
2011-12-22 12:30:00,29.26,29.27,29.25,29.27,19500.0,20.0706,20.0775,20.0638,20.0775,19500.0
2011-12-22 12:35:00,29.26,29.28,29.26,29.27,18400.0,20.0706,20.0843,20.0706,20.0775,18400.0
2011-12-22 12:40:00,29.27,29.27,29.23,29.23,22400.0,20.0775,20.0775,20.05,20.05,22400.0
2011-12-22 12:45:00,29.22,29.24,29.22,29.24,15000.0,20.0432,20.0569,20.0432,20.0569,15000.0
2011-12-22 12:50:00,29.24,29.26,29.24,29.26,5900.0,20.0569,20.0706,20.0569,20.0706,5900.0
2011-12-22 12:55:00,29.26,29.27,29.25,29.27,10500.0,20.0706,20.0775,20.0638,20.0775,10500.0
2011-12-22 13:00:00,29.27,29.27,29.24,29.25,15100.0,20.0775,20.0775,20.0569,20.0638,15100.0
2011-12-22 13:05:00,29.25,29.25,29.21,29.21,12200.0,20.0638,20.0638,20.0363,20.0363,12200.0
2011-12-22 13:10:00,29.21,29.24,29.21,29.23,12700.0,20.0363,20.0569,20.0363,20.05,12700.0
2011-12-22 13:15:00,29.24,29.24,29.22,29.22,46600.0,20.0569,20.0569,20.0432,20.0432,46600.0
2011-12-22 13:20:00,29.23,29.23,29.21,29.22,15200.0,20.05,20.05,20.0363,20.0432,15200.0
2011-12-22 13:25:00,29.21,29.26,29.21,29.25,21500.0,20.0363,20.0706,20.0363,20.0638,21500.0
2011-12-22 13:30:00,29.25,29.28,29.24,29.28,34600.0,20.0638,20.0843,20.0569,20.0843,34600.0
2011-12-22 13:35:00,29.28,29.28,29.23,29.23,33100.0,20.0843,20.0843,20.05,20.05,33100.0
2011-12-22 13:40:00,29.24,29.24,29.22,29.23,11600.0,20.0569,20.0569,20.0432,20.05,11600.0
2011-12-22 13:45:00,29.23,29.26,29.23,29.26,21200.0,20.05,20.0706,20.05,20.0706,21200.0
2011-12-22 13:50:00,29.26,29.27,29.25,29.25,21300.0,20.0706,20.0775,20.0638,20.0638,21300.0
2011-12-22 13:55:00,29.25,29.25,29.19,29.2,14400.0,20.0638,20.0638,20.0226,20.0295,14400.0
2011-12-22 14:00:00,29.2,29.21,29.19,29.2,18800.0,20.0295,20.0363,20.0226,20.0295,18800.0
2011-12-22 14:05:00,29.2,29.2,29.18,29.19,25800.0,20.0295,20.0295,20.0157,20.0226,25800.0
2011-12-22 14:10:00,29.19,29.2,29.19,29.2,10800.0,20.0226,20.0295,20.0226,20.0295,10800.0
2011-12-22 14:15:00,29.2,29.22,29.19,29.22,9300.0,20.0295,20.0432,20.0226,20.0432,9300.0
2011-12-22 14:20:00,29.22,29.22,29.2,29.2,18700.0,20.0432,20.0432,20.0295,20.0295,18700.0
2011-12-22 14:25:00,29.2,29.24,29.2,29.23,45600.0,20.0295,20.0569,20.0295,20.05,45600.0
2011-12-22 14:30:00,29.23,29.24,29.21,29.21,26400.0,20.05,20.0569,20.0363,20.0363,26400.0
2011-12-22 14:35:00,29.22,29.23,29.21,29.23,29600.0,20.0432,20.05,20.0363,20.05,29600.0
2011-12-22 14:40:00,29.22,29.24,29.21,29.24,17800.0,20.0432,20.0569,20.0363,20.0569,17800.0
2011-12-22 14:45:00,29.24,29.24,29.23,29.24,20500.0,20.0569,20.0569,20.05,20.0569,20500.0
2011-12-22 14:50:00,29.24,29.24,29.18,29.18,51500.0,20.0569,20.0569,20.0157,20.0157,51500.0
2011-12-22 14:55:00,29.18,29.2,29.17,29.17,18000.0,20.0157,20.0295,20.0089,20.0089,18000.0
2011-12-22 15:00:00,29.18,29.19,29.17,29.18,16500.0,20.0157,20.0226,20.0089,20.0157,16500.0
2011-12-22 15:05:00,29.19,29.22,29.18,29.22,19300.0,20.0226,20.0432,20.0157,20.0432,19300.0
2011-12-22 15:10:00,29.22,29.22,29.21,29.21,26400.0,20.0432,20.0432,20.0363,20.0363,26400.0
2011-12-22 15:15:00,29.21,29.22,29.21,29.22,7700.0,20.0363,20.0432,20.0363,20.0432,7700.0
2011-12-22 15:20:00,29.22,29.25,29.21,29.25,35200.0,20.0432,20.0638,20.0363,20.0638,35200.0
2011-12-22 15:25:00,29.25,29.26,29.23,29.23,29100.0,20.0638,20.0706,20.05,20.05,29100.0
2011-12-22 15:30:00,29.24,29.24,29.21,29.21,27600.0,20.0569,20.0569,20.0363,20.0363,27600.0
2011-12-22 15:35:00,29.22,29.25,29.21,29.25,54700.0,20.0432,20.0638,20.0363,20.0638,54700.0
2011-12-22 15:40:00,29.25,29.25,29.18,29.19,86600.0,20.0638,20.0638,20.0157,20.0226,86600.0
2011-12-22 15:45:00,29.19,29.21,29.18,29.21,52800.0,20.0226,20.0363,20.0157,20.0363,52800.0
2011-12-22 15:50:00,29.21,29.23,29.2,29.21,78000.0,20.0363,20.05,20.0295,20.0363,78000.0
2011-12-22 15:55:00,29.21,29.23,29.17,29.23,180200.0,20.0363,20.05,20.0089,20.05,180200.0
2011-12-23 09:30:00,29.31,29.31,29.2,29.22,28000.0,20.1049,20.1049,20.0295,20.0432,28000.0
2011-12-23 09:35:00,29.23,29.34,29.21,29.33,18000.0,20.05,20.1255,20.0363,20.1186,18000.0
2011-12-23 09:40:00,29.34,29.35,29.3,29.34,9000.0,20.1255,20.1323,20.098,20.1255,9000.0
2011-12-23 09:45:00,29.34,29.35,29.3,29.32,14100.0,20.1255,20.1323,20.098,20.1118,14100.0
2011-12-23 09:50:00,29.32,29.36,29.31,29.35,12300.0,20.1118,20.1392,20.1049,20.1323,12300.0
2011-12-23 09:55:00,29.35,29.4,29.35,29.37,22300.0,20.1323,20.1666,20.1323,20.1461,22300.0
2011-12-23 10:00:00,29.37,29.4,29.37,29.39,29600.0,20.1461,20.1666,20.1461,20.1598,29600.0
2011-12-23 10:05:00,29.39,29.45,29.37,29.44,33600.0,20.1598,20.2009,20.1461,20.1941,33600.0
2011-12-23 10:10:00,29.44,29.46,29.43,29.46,26700.0,20.1941,20.2078,20.1872,20.2078,26700.0
2011-12-23 10:15:00,29.45,29.46,29.42,29.42,22200.0,20.2009,20.2078,20.1804,20.1804,22200.0
2011-12-23 10:20:00,29.42,29.44,29.41,29.42,17500.0,20.1804,20.1941,20.1735,20.1804,17500.0
2011-12-23 10:25:00,29.42,29.45,29.42,29.45,18200.0,20.1804,20.2009,20.1804,20.2009,18200.0
2011-12-23 10:30:00,29.45,29.45,29.43,29.44,14000.0,20.2009,20.2009,20.1872,20.1941,14000.0
2011-12-23 10:35:00,29.44,29.45,29.42,29.42,37700.0,20.1941,20.2009,20.1804,20.1804,37700.0
2011-12-23 10:40:00,29.42,29.43,29.37,29.37,14300.0,20.1804,20.1872,20.1461,20.1461,14300.0
2011-12-23 10:45:00,29.37,29.37,29.32,29.32,27500.0,20.1461,20.1461,20.1118,20.1118,27500.0
2011-12-23 10:50:00,29.33,29.35,29.32,29.35,17500.0,20.1186,20.1323,20.1118,20.1323,17500.0
2011-12-23 10:55:00,29.35,29.41,29.35,29.41,35400.0,20.1323,20.1735,20.1323,20.1735,35400.0
2011-12-23 11:00:00,29.41,29.43,29.4,29.4,30500.0,20.1735,20.1872,20.1666,20.1666,30500.0
2011-12-23 11:05:00,29.4,29.4,29.34,29.34,25500.0,20.1666,20.1666,20.1255,20.1255,25500.0
2011-12-23 11:10:00,29.34,29.38,29.34,29.37,25800.0,20.1255,20.1529,20.1255,20.1461,25800.0
2011-12-23 11:15:00,29.38,29.39,29.34,29.35,46500.0,20.1529,20.1598,20.1255,20.1323,46500.0
2011-12-23 11:20:00,29.35,29.35,29.34,29.34,13600.0,20.1323,20.1323,20.1255,20.1255,13600.0
2011-12-23 11:25:00,29.35,29.35,29.34,29.35,19600.0,20.1323,20.1323,20.1255,20.1323,19600.0
2011-12-23 11:30:00,29.35,29.37,29.34,29.37,27800.0,20.1323,20.1461,20.1255,20.1461,27800.0
2011-12-23 11:35:00,29.37,29.38,29.34,29.34,27800.0,20.1461,20.1529,20.1255,20.1255,27800.0
2011-12-23 11:40:00,29.34,29.34,29.33,29.33,9200.0,20.1255,20.1255,20.1186,20.1186,9200.0
2011-12-23 11:45:00,29.33,29.35,29.33,29.34,19200.0,20.1186,20.1323,20.1186,20.1255,19200.0
2011-12-23 11:50:00,29.34,29.35,29.34,29.35,9600.0,20.1255,20.1323,20.1255,20.1323,9600.0
2011-12-23 11:55:00,29.35,29.37,29.34,29.37,14800.0,20.1323,20.1461,20.1255,20.1461,14800.0
2011-12-23 12:00:00,29.37,29.41,29.36,29.4,13400.0,20.1461,20.1735,20.1392,20.1666,13400.0
2011-12-23 12:05:00,29.4,29.41,29.39,29.39,12200.0,20.1666,20.1735,20.1598,20.1598,12200.0
2011-12-23 12:10:00,29.4,29.4,29.39,29.39,5100.0,20.1666,20.1666,20.1598,20.1598,5100.0
2011-12-23 12:15:00,29.4,29.4,29.39,29.4,7500.0,20.1666,20.1666,20.1598,20.1666,7500.0
2011-12-23 12:20:00,29.4,29.41,29.39,29.41,20700.0,20.1666,20.1735,20.1598,20.1735,20700.0
2011-12-23 12:25:00,29.4,29.41,29.4,29.41,9900.0,20.1666,20.1735,20.1666,20.1735,9900.0
2011-12-23 12:30:00,29.4,29.44,29.4,29.42,27200.0,20.1666,20.1941,20.1666,20.1804,27200.0
2011-12-23 12:35:00,29.42,29.43,29.42,29.43,6500.0,20.1804,20.1872,20.1804,20.1872,6500.0
2011-12-23 12:40:00,29.43,29.43,29.4,29.4,23200.0,20.1872,20.1872,20.1666,20.1666,23200.0
2011-12-23 12:45:00,29.4,29.4,29.39,29.39,15100.0,20.1666,20.1666,20.1598,20.1598,15100.0
2011-12-23 12:50:00,29.39,29.4,29.39,29.4,8000.0,20.1598,20.1666,20.1598,20.1666,8000.0
2011-12-23 12:55:00,29.4,29.4,29.39,29.4,13800.0,20.1666,20.1666,20.1598,20.1666,13800.0
2011-12-23 13:00:00,29.4,29.4,29.38,29.39,12500.0,20.1666,20.1666,20.1529,20.1598,12500.0
2011-12-23 13:05:00,29.38,29.4,29.38,29.39,19900.0,20.1529,20.1666,20.1529,20.1598,19900.0
2011-12-23 13:10:00,29.39,29.4,29.39,29.4,22100.0,20.1598,20.1666,20.1598,20.1666,22100.0
2011-12-23 13:15:00,29.39,29.4,29.39,29.4,5600.0,20.1598,20.1666,20.1598,20.1666,5600.0
2011-12-23 13:20:00,29.4,29.4,29.39,29.4,4300.0,20.1666,20.1666,20.1598,20.1666,4300.0
2011-12-23 13:25:00,29.4,29.4,29.39,29.4,4600.0,20.1666,20.1666,20.1598,20.1666,4600.0
2011-12-23 13:30:00,29.39,29.4,29.36,29.38,16600.0,20.1598,20.1666,20.1392,20.1529,16600.0
2011-12-23 13:35:00,29.37,29.39,29.36,29.36,32000.0,20.1461,20.1598,20.1392,20.1392,32000.0
2011-12-23 13:40:00,29.36,29.37,29.36,29.37,15400.0,20.1392,20.1461,20.1392,20.1461,15400.0
2011-12-23 13:45:00,29.36,29.39,29.36,29.38,18100.0,20.1392,20.1598,20.1392,20.1529,18100.0
2011-12-23 13:50:00,29.39,29.39,29.38,29.39,7300.0,20.1598,20.1598,20.1529,20.1598,7300.0
2011-12-23 13:55:00,29.39,29.39,29.38,29.39,19400.0,20.1598,20.1598,20.1529,20.1598,19400.0
2011-12-23 14:00:00,29.39,29.39,29.38,29.38,11200.0,20.1598,20.1598,20.1529,20.1529,11200.0
2011-12-23 14:05:00,29.39,29.39,29.38,29.39,12000.0,20.1598,20.1598,20.1529,20.1598,12000.0
2011-12-23 14:10:00,29.39,29.39,29.38,29.39,10200.0,20.1598,20.1598,20.1529,20.1598,10200.0
2011-12-23 14:15:00,29.39,29.39,29.38,29.38,6300.0,20.1598,20.1598,20.1529,20.1529,6300.0
2011-12-23 14:20:00,29.38,29.39,29.37,29.37,20300.0,20.1529,20.1598,20.1461,20.1461,20300.0
2011-12-23 14:25:00,29.37,29.38,29.37,29.38,7800.0,20.1461,20.1529,20.1461,20.1529,7800.0
2011-12-23 14:30:00,29.38,29.38,29.37,29.38,9300.0,20.1529,20.1529,20.1461,20.1529,9300.0
2011-12-23 14:35:00,29.37,29.38,29.37,29.37,17300.0,20.1461,20.1529,20.1461,20.1461,17300.0
2011-12-23 14:40:00,29.37,29.38,29.36,29.36,17000.0,20.1461,20.1529,20.1392,20.1392,17000.0
2011-12-23 14:45:00,29.36,29.36,29.35,29.35,21400.0,20.1392,20.1392,20.1323,20.1323,21400.0
2011-12-23 14:50:00,29.35,29.36,29.35,29.35,14000.0,20.1323,20.1392,20.1323,20.1323,14000.0
2011-12-23 14:55:00,29.36,29.36,29.34,29.34,14800.0,20.1392,20.1392,20.1255,20.1255,14800.0
2011-12-23 15:00:00,29.35,29.35,29.34,29.35,25400.0,20.1323,20.1323,20.1255,20.1323,25400.0
2011-12-23 15:05:00,29.34,29.35,29.34,29.35,14200.0,20.1255,20.1323,20.1255,20.1323,14200.0
2011-12-23 15:10:00,29.35,29.35,29.32,29.33,34700.0,20.1323,20.1323,20.1118,20.1186,34700.0
2011-12-23 15:15:00,29.32,29.33,29.32,29.32,18700.0,20.1118,20.1186,20.1118,20.1118,18700.0
2011-12-23 15:20:00,29.32,29.33,29.31,29.32,23400.0,20.1118,20.1186,20.1049,20.1118,23400.0
2011-12-23 15:25:00,29.31,29.32,29.3,29.3,20700.0,20.1049,20.1118,20.098,20.098,20700.0
2011-12-23 15:30:00,29.3,29.31,29.3,29.3,12100.0,20.098,20.1049,20.098,20.098,12100.0
2011-12-23 15:35:00,29.3,29.34,29.3,29.33,47100.0,20.098,20.1255,20.098,20.1186,47100.0
2011-12-23 15:40:00,29.33,29.4,29.33,29.4,43600.0,20.1186,20.1666,20.1186,20.1666,43600.0
2011-12-23 15:45:00,29.39,29.42,29.38,29.39,51400.0,20.1598,20.1804,20.1529,20.1598,51400.0
2011-12-23 15:50:00,29.39,29.39,29.36,29.39,51800.0,20.1598,20.1598,20.1392,20.1598,51800.0
2011-12-23 15:55:00,29.39,29.43,29.38,29.41,135100.0,20.1598,20.1872,20.1529,20.1735,135100.0
2011-12-27 09:30:00,29.44,29.47,29.37,29.41,23500.0,20.1941,20.2147,20.1461,20.1735,23500.0
2011-12-27 09:35:00,29.42,29.45,29.4,29.45,8300.0,20.1804,20.2009,20.1666,20.2009,8300.0
2011-12-27 09:40:00,29.45,29.5,29.45,29.5,8300.0,20.2009,20.2352,20.2009,20.2352,8300.0
2011-12-27 09:45:00,29.5,29.56,29.48,29.55,21300.0,20.2352,20.2764,20.2215,20.2695,21300.0
2011-12-27 09:50:00,29.54,29.57,29.51,29.55,17400.0,20.2627,20.2833,20.2421,20.2695,17400.0
2011-12-27 09:55:00,29.54,29.6,29.53,29.55,35600.0,20.2627,20.3038,20.2558,20.2695,35600.0
2011-12-27 10:00:00,29.55,29.59,29.52,29.56,22100.0,20.2695,20.297,20.249,20.2764,22100.0
2011-12-27 10:05:00,29.56,29.62,29.55,29.6,15600.0,20.2764,20.3176,20.2695,20.3038,15600.0
2011-12-27 10:10:00,29.6,29.6,29.57,29.6,11100.0,20.3038,20.3038,20.2833,20.3038,11100.0
2011-12-27 10:15:00,29.6,29.61,29.59,29.59,13000.0,20.3038,20.3107,20.297,20.297,13000.0
2011-12-27 10:20:00,29.6,29.61,29.59,29.59,21800.0,20.3038,20.3107,20.297,20.297,21800.0
2011-12-27 10:25:00,29.6,29.61,29.6,29.6,11600.0,20.3038,20.3107,20.3038,20.3038,11600.0
2011-12-27 10:30:00,29.6,29.61,29.59,29.6,16100.0,20.3038,20.3107,20.297,20.3038,16100.0
2011-12-27 10:35:00,29.6,29.6,29.56,29.56,7400.0,20.3038,20.3038,20.2764,20.2764,7400.0
2011-12-27 10:40:00,29.57,29.57,29.54,29.57,11500.0,20.2833,20.2833,20.2627,20.2833,11500.0
2011-12-27 10:45:00,29.56,29.58,29.55,29.58,8400.0,20.2764,20.2901,20.2695,20.2901,8400.0
2011-12-27 10:50:00,29.57,29.57,29.53,29.54,17200.0,20.2833,20.2833,20.2558,20.2627,17200.0
2011-12-27 10:55:00,29.54,29.54,29.52,29.53,18500.0,20.2627,20.2627,20.249,20.2558,18500.0
2011-12-27 11:00:00,29.52,29.53,29.5,29.51,8000.0,20.249,20.2558,20.2352,20.2421,8000.0
2011-12-27 11:05:00,29.51,29.52,29.5,29.51,19300.0,20.2421,20.249,20.2352,20.2421,19300.0
2011-12-27 11:10:00,29.51,29.51,29.5,29.51,35400.0,20.2421,20.2421,20.2352,20.2421,35400.0
2011-12-27 11:15:00,29.51,29.52,29.49,29.51,34400.0,20.2421,20.249,20.2284,20.2421,34400.0
2011-12-27 11:20:00,29.5,29.54,29.49,29.53,24000.0,20.2352,20.2627,20.2284,20.2558,24000.0
2011-12-27 11:25:00,29.54,29.57,29.54,29.55,15700.0,20.2627,20.2833,20.2627,20.2695,15700.0
2011-12-27 11:30:00,29.56,29.56,29.55,29.55,5200.0,20.2764,20.2764,20.2695,20.2695,5200.0
2011-12-27 11:35:00,29.56,29.56,29.55,29.55,13700.0,20.2764,20.2764,20.2695,20.2695,13700.0
2011-12-27 11:40:00,29.55,29.56,29.54,29.55,8100.0,20.2695,20.2764,20.2627,20.2695,8100.0
2011-12-27 11:45:00,29.55,29.55,29.53,29.53,4800.0,20.2695,20.2695,20.2558,20.2558,4800.0
2011-12-27 11:50:00,29.53,29.54,29.51,29.52,16000.0,20.2558,20.2627,20.2421,20.249,16000.0
2011-12-27 11:55:00,29.52,29.52,29.5,29.5,35700.0,20.249,20.249,20.2352,20.2352,35700.0
2011-12-27 12:00:00,29.51,29.53,29.5,29.53,15400.0,20.2421,20.2558,20.2352,20.2558,15400.0
2011-12-27 12:05:00,29.52,29.53,29.52,29.53,3900.0,20.249,20.2558,20.249,20.2558,3900.0
2011-12-27 12:10:00,29.52,29.53,29.52,29.53,8500.0,20.249,20.2558,20.249,20.2558,8500.0
2011-12-27 12:15:00,29.53,29.53,29.52,29.52,7700.0,20.2558,20.2558,20.249,20.249,7700.0
2011-12-27 12:20:00,29.53,29.53,29.52,29.52,7100.0,20.2558,20.2558,20.249,20.249,7100.0
2011-12-27 12:25:00,29.53,29.53,29.51,29.51,6500.0,20.2558,20.2558,20.2421,20.2421,6500.0
2011-12-27 12:30:00,29.51,29.52,29.5,29.51,11200.0,20.2421,20.249,20.2352,20.2421,11200.0
2011-12-27 12:35:00,29.51,29.52,29.51,29.52,9200.0,20.2421,20.249,20.2421,20.249,9200.0
2011-12-27 12:40:00,29.51,29.52,29.51,29.52,7800.0,20.2421,20.249,20.2421,20.249,7800.0
2011-12-27 12:45:00,29.51,29.54,29.51,29.53,21300.0,20.2421,20.2627,20.2421,20.2558,21300.0
2011-12-27 12:50:00,29.53,29.54,29.53,29.54,7500.0,20.2558,20.2627,20.2558,20.2627,7500.0
2011-12-27 12:55:00,29.53,29.54,29.51,29.51,19300.0,20.2558,20.2627,20.2421,20.2421,19300.0
2011-12-27 13:00:00,29.52,29.52,29.51,29.51,17200.0,20.249,20.249,20.2421,20.2421,17200.0
2011-12-27 13:05:00,29.5,29.52,29.5,29.51,17400.0,20.2352,20.249,20.2352,20.2421,17400.0
2011-12-27 13:10:00,29.51,29.51,29.49,29.51,8700.0,20.2421,20.2421,20.2284,20.2421,8700.0
2011-12-27 13:15:00,29.51,29.51,29.5,29.51,4400.0,20.2421,20.2421,20.2352,20.2421,4400.0
2011-12-27 13:20:00,29.51,29.52,29.5,29.51,13200.0,20.2421,20.249,20.2352,20.2421,13200.0
2011-12-27 13:25:00,29.52,29.52,29.51,29.52,6200.0,20.249,20.249,20.2421,20.249,6200.0
2011-12-27 13:30:00,29.52,29.52,29.51,29.52,8000.0,20.249,20.249,20.2421,20.249,8000.0
2011-12-27 13:35:00,29.52,29.52,29.51,29.52,6300.0,20.249,20.249,20.2421,20.249,6300.0
2011-12-27 13:40:00,29.52,29.54,29.51,29.54,15000.0,20.249,20.2627,20.2421,20.2627,15000.0
2011-12-27 13:45:00,29.54,29.55,29.53,29.55,5500.0,20.2627,20.2695,20.2558,20.2695,5500.0
2011-12-27 13:50:00,29.55,29.55,29.54,29.54,4700.0,20.2695,20.2695,20.2627,20.2627,4700.0
2011-12-27 13:55:00,29.55,29.55,29.53,29.53,11600.0,20.2695,20.2695,20.2558,20.2558,11600.0
2011-12-27 14:00:00,29.54,29.57,29.53,29.55,18100.0,20.2627,20.2833,20.2558,20.2695,18100.0
2011-12-27 14:05:00,29.55,29.56,29.55,29.56,5000.0,20.2695,20.2764,20.2695,20.2764,5000.0
2011-12-27 14:10:00,29.55,29.57,29.55,29.57,7200.0,20.2695,20.2833,20.2695,20.2833,7200.0
2011-12-27 14:15:00,29.57,29.59,29.57,29.59,9000.0,20.2833,20.297,20.2833,20.297,9000.0
2011-12-27 14:20:00,29.58,29.59,29.57,29.57,13100.0,20.2901,20.297,20.2833,20.2833,13100.0
2011-12-27 14:25:00,29.58,29.58,29.55,29.56,12000.0,20.2901,20.2901,20.2695,20.2764,12000.0
2011-12-27 14:30:00,29.55,29.56,29.54,29.54,8100.0,20.2695,20.2764,20.2627,20.2627,8100.0
2011-12-27 14:35:00,29.54,29.55,29.54,29.54,9200.0,20.2627,20.2695,20.2627,20.2627,9200.0
2011-12-27 14:40:00,29.54,29.59,29.54,29.57,21100.0,20.2627,20.297,20.2627,20.2833,21100.0
2011-12-27 14:45:00,29.58,29.58,29.57,29.57,8000.0,20.2901,20.2901,20.2833,20.2833,8000.0
2011-12-27 14:50:00,29.58,29.6,29.57,29.58,36600.0,20.2901,20.3038,20.2833,20.2901,36600.0
2011-12-27 14:55:00,29.58,29.59,29.57,29.58,12700.0,20.2901,20.297,20.2833,20.2901,12700.0
2011-12-27 15:00:00,29.58,29.6,29.58,29.59,17600.0,20.2901,20.3038,20.2901,20.297,17600.0
2011-12-27 15:05:00,29.59,29.6,29.57,29.57,17200.0,20.297,20.3038,20.2833,20.2833,17200.0
2011-12-27 15:10:00,29.57,29.58,29.55,29.55,14700.0,20.2833,20.2901,20.2695,20.2695,14700.0
2011-12-27 15:15:00,29.55,29.56,29.51,29.51,27100.0,20.2695,20.2764,20.2421,20.2421,27100.0
2011-12-27 15:20:00,29.52,29.53,29.49,29.52,27600.0,20.249,20.2558,20.2284,20.249,27600.0
2011-12-27 15:25:00,29.52,29.53,29.51,29.51,15100.0,20.249,20.2558,20.2421,20.2421,15100.0
2011-12-27 15:30:00,29.51,29.52,29.49,29.51,45600.0,20.2421,20.249,20.2284,20.2421,45600.0
2011-12-27 15:35:00,29.51,29.52,29.48,29.49,39000.0,20.2421,20.249,20.2215,20.2284,39000.0
2011-12-27 15:40:00,29.5,29.5,29.48,29.49,44300.0,20.2352,20.2352,20.2215,20.2284,44300.0
2011-12-27 15:45:00,29.5,29.52,29.49,29.51,60200.0,20.2352,20.249,20.2284,20.2421,60200.0
2011-12-27 15:50:00,29.51,29.52,29.5,29.51,25200.0,20.2421,20.249,20.2352,20.2421,25200.0
2011-12-27 15:55:00,29.51,29.53,29.49,29.51,170200.0,20.2421,20.2558,20.2284,20.2421,170200.0
2011-12-28 09:30:00,29.55,29.59,29.5,29.53,42900.0,20.2695,20.297,20.2352,20.2558,42900.0
2011-12-28 09:35:00,29.53,29.54,29.49,29.5,16100.0,20.2558,20.2627,20.2284,20.2352,16100.0
2011-12-28 09:40:00,29.5,29.51,29.48,29.5,12000.0,20.2352,20.2421,20.2215,20.2352,12000.0
2011-12-28 09:45:00,29.49,29.49,29.45,29.45,20100.0,20.2284,20.2284,20.2009,20.2009,20100.0
2011-12-28 09:50:00,29.45,29.46,29.41,29.42,17800.0,20.2009,20.2078,20.1735,20.1804,17800.0
2011-12-28 09:55:00,29.41,29.43,29.41,29.42,11800.0,20.1735,20.1872,20.1735,20.1804,11800.0
2011-12-28 10:00:00,29.43,29.43,29.42,29.42,8200.0,20.1872,20.1872,20.1804,20.1804,8200.0
2011-12-28 10:05:00,29.43,29.46,29.41,29.41,37000.0,20.1872,20.2078,20.1735,20.1735,37000.0
2011-12-28 10:10:00,29.41,29.41,29.34,29.34,16100.0,20.1735,20.1735,20.1255,20.1255,16100.0
2011-12-28 10:15:00,29.35,29.35,29.3,29.3,32800.0,20.1323,20.1323,20.098,20.098,32800.0
2011-12-28 10:20:00,29.3,29.3,29.3,29.3,7000.0,20.098,20.098,20.098,20.098,7000.0
2011-12-28 10:25:00,29.3,29.32,29.3,29.31,25700.0,20.098,20.1118,20.098,20.1049,25700.0
2011-12-28 10:30:00,29.31,29.34,29.31,29.32,17500.0,20.1049,20.1255,20.1049,20.1118,17500.0
2011-12-28 10:35:00,29.33,29.33,29.3,29.31,24800.0,20.1186,20.1186,20.098,20.1049,24800.0
2011-12-28 10:40:00,29.31,29.32,29.3,29.32,10500.0,20.1049,20.1118,20.098,20.1118,10500.0
2011-12-28 10:45:00,29.32,29.33,29.31,29.31,23600.0,20.1118,20.1186,20.1049,20.1049,23600.0
2011-12-28 10:50:00,29.31,29.34,29.31,29.32,18100.0,20.1049,20.1255,20.1049,20.1118,18100.0
2011-12-28 10:55:00,29.33,29.34,29.32,29.33,10300.0,20.1186,20.1255,20.1118,20.1186,10300.0
2011-12-28 11:00:00,29.33,29.34,29.31,29.32,17700.0,20.1186,20.1255,20.1049,20.1118,17700.0
2011-12-28 11:05:00,29.32,29.35,29.32,29.35,10700.0,20.1118,20.1323,20.1118,20.1323,10700.0
2011-12-28 11:10:00,29.34,29.35,29.33,29.34,14200.0,20.1255,20.1323,20.1186,20.1255,14200.0
2011-12-28 11:15:00,29.34,29.34,29.33,29.34,2200.0,20.1255,20.1255,20.1186,20.1255,2200.0
2011-12-28 11:20:00,29.34,29.34,29.33,29.34,4800.0,20.1255,20.1255,20.1186,20.1255,4800.0
2011-12-28 11:25:00,29.33,29.34,29.3,29.3,9300.0,20.1186,20.1255,20.098,20.098,9300.0
2011-12-28 11:30:00,29.3,29.34,29.3,29.32,21700.0,20.098,20.1255,20.098,20.1118,21700.0
2011-12-28 11:35:00,29.32,29.32,29.3,29.3,6500.0,20.1118,20.1118,20.098,20.098,6500.0
2011-12-28 11:40:00,29.3,29.31,29.28,29.3,11700.0,20.098,20.1049,20.0843,20.098,11700.0
2011-12-28 11:45:00,29.29,29.31,29.28,29.29,12100.0,20.0912,20.1049,20.0843,20.0912,12100.0
2011-12-28 11:50:00,29.29,29.31,29.28,29.31,6300.0,20.0912,20.1049,20.0843,20.1049,6300.0
2011-12-28 11:55:00,29.31,29.31,29.3,29.31,2300.0,20.1049,20.1049,20.098,20.1049,2300.0
2011-12-28 12:00:00,29.31,29.32,29.3,29.31,9800.0,20.1049,20.1118,20.098,20.1049,9800.0
2011-12-28 12:05:00,29.31,29.31,29.28,29.29,14000.0,20.1049,20.1049,20.0843,20.0912,14000.0
2011-12-28 12:10:00,29.28,29.3,29.28,29.28,22500.0,20.0843,20.098,20.0843,20.0843,22500.0
2011-12-28 12:15:00,29.29,29.29,29.26,29.29,49900.0,20.0912,20.0912,20.0706,20.0912,49900.0
2011-12-28 12:20:00,29.29,29.29,29.28,29.28,8300.0,20.0912,20.0912,20.0843,20.0843,8300.0
2011-12-28 12:25:00,29.29,29.29,29.28,29.28,4000.0,20.0912,20.0912,20.0843,20.0843,4000.0
2011-12-28 12:30:00,29.29,29.3,29.28,29.3,9800.0,20.0912,20.098,20.0843,20.098,9800.0
2011-12-28 12:35:00,29.3,29.31,29.29,29.31,19500.0,20.098,20.1049,20.0912,20.1049,19500.0
2011-12-28 12:40:00,29.3,29.32,29.3,29.31,15400.0,20.098,20.1118,20.098,20.1049,15400.0
2011-12-28 12:45:00,29.32,29.32,29.31,29.32,4600.0,20.1118,20.1118,20.1049,20.1118,4600.0
2011-12-28 12:50:00,29.32,29.32,29.28,29.28,18000.0,20.1118,20.1118,20.0843,20.0843,18000.0
2011-12-28 12:55:00,29.29,29.3,29.28,29.3,9000.0,20.0912,20.098,20.0843,20.098,9000.0
2011-12-28 13:00:00,29.31,29.31,29.3,29.3,4400.0,20.1049,20.1049,20.098,20.098,4400.0
2011-12-28 13:05:00,29.31,29.31,29.29,29.29,17500.0,20.1049,20.1049,20.0912,20.0912,17500.0
2011-12-28 13:10:00,29.29,29.29,29.28,29.29,15100.0,20.0912,20.0912,20.0843,20.0912,15100.0
2011-12-28 13:15:00,29.28,29.3,29.28,29.29,20100.0,20.0843,20.098,20.0843,20.0912,20100.0
2011-12-28 13:20:00,29.28,29.3,29.28,29.29,5800.0,20.0843,20.098,20.0843,20.0912,5800.0
2011-12-28 13:25:00,29.29,29.29,29.28,29.29,16100.0,20.0912,20.0912,20.0843,20.0912,16100.0
2011-12-28 13:30:00,29.29,29.31,29.29,29.3,33200.0,20.0912,20.1049,20.0912,20.098,33200.0
2011-12-28 13:35:00,29.31,29.33,29.31,29.33,6500.0,20.1049,20.1186,20.1049,20.1186,6500.0
2011-12-28 13:40:00,29.33,29.33,29.32,29.32,2100.0,20.1186,20.1186,20.1118,20.1118,2100.0
2011-12-28 13:45:00,29.33,29.33,29.3,29.31,13200.0,20.1186,20.1186,20.098,20.1049,13200.0
2011-12-28 13:50:00,29.31,29.31,29.3,29.31,5500.0,20.1049,20.1049,20.098,20.1049,5500.0
2011-12-28 13:55:00,29.31,29.31,29.3,29.3,3300.0,20.1049,20.1049,20.098,20.098,3300.0
2011-12-28 14:00:00,29.31,29.32,29.31,29.32,16800.0,20.1049,20.1118,20.1049,20.1118,16800.0
2011-12-28 14:05:00,29.31,29.33,29.29,29.29,40800.0,20.1049,20.1186,20.0912,20.0912,40800.0
2011-12-28 14:10:00,29.29,29.29,29.28,29.29,8600.0,20.0912,20.0912,20.0843,20.0912,8600.0
2011-12-28 14:15:00,29.29,29.29,29.24,29.25,63500.0,20.0912,20.0912,20.0569,20.0638,63500.0
2011-12-28 14:20:00,29.25,29.26,29.25,29.25,25400.0,20.0638,20.0706,20.0638,20.0638,25400.0
2011-12-28 14:25:00,29.25,29.26,29.25,29.26,10700.0,20.0638,20.0706,20.0638,20.0706,10700.0
2011-12-28 14:30:00,29.26,29.26,29.25,29.26,11300.0,20.0706,20.0706,20.0638,20.0706,11300.0
2011-12-28 14:35:00,29.26,29.26,29.25,29.25,9000.0,20.0706,20.0706,20.0638,20.0638,9000.0
2011-12-28 14:40:00,29.26,29.26,29.25,29.25,7800.0,20.0706,20.0706,20.0638,20.0638,7800.0
2011-12-28 14:45:00,29.26,29.26,29.25,29.25,6200.0,20.0706,20.0706,20.0638,20.0638,6200.0
2011-12-28 14:50:00,29.25,29.26,29.25,29.26,10300.0,20.0638,20.0706,20.0638,20.0706,10300.0
2011-12-28 14:55:00,29.26,29.26,29.25,29.26,8100.0,20.0706,20.0706,20.0638,20.0706,8100.0
2011-12-28 15:00:00,29.26,29.26,29.25,29.26,9500.0,20.0706,20.0706,20.0638,20.0706,9500.0
2011-12-28 15:05:00,29.26,29.26,29.25,29.26,11000.0,20.0706,20.0706,20.0638,20.0706,11000.0
2011-12-28 15:10:00,29.26,29.27,29.24,29.25,46800.0,20.0706,20.0775,20.0569,20.0638,46800.0
2011-12-28 15:15:00,29.24,29.26,29.21,29.23,47400.0,20.0569,20.0706,20.0363,20.05,47400.0
2011-12-28 15:20:00,29.23,29.26,29.23,29.26,47200.0,20.05,20.0706,20.05,20.0706,47200.0
2011-12-28 15:25:00,29.26,29.26,29.2,29.21,34700.0,20.0706,20.0706,20.0295,20.0363,34700.0
2011-12-28 15:30:00,29.22,29.27,29.21,29.27,20900.0,20.0432,20.0775,20.0363,20.0775,20900.0
2011-12-28 15:35:00,29.26,29.3,29.26,29.3,28400.0,20.0706,20.098,20.0706,20.098,28400.0
2011-12-28 15:40:00,29.3,29.31,29.27,29.27,75000.0,20.098,20.1049,20.0775,20.0775,75000.0
2011-12-28 15:45:00,29.28,29.31,29.27,29.31,31900.0,20.0843,20.1049,20.0775,20.1049,31900.0
2011-12-28 15:50:00,29.31,29.31,29.27,29.29,76900.0,20.1049,20.1049,20.0775,20.0912,76900.0
2011-12-28 15:55:00,29.28,29.3,29.28,29.29,345100.0,20.0843,20.098,20.0843,20.0912,345100.0
2011-12-29 09:30:00,29.27,29.39,29.27,29.38,27900.0,20.0775,20.1598,20.0775,20.1529,27900.0
2011-12-29 09:35:00,29.38,29.44,29.38,29.41,9300.0,20.1529,20.1941,20.1529,20.1735,9300.0
2011-12-29 09:40:00,29.42,29.42,29.31,29.32,22000.0,20.1804,20.1804,20.1049,20.1118,22000.0
2011-12-29 09:45:00,29.33,29.4,29.31,29.31,18600.0,20.1186,20.1666,20.1049,20.1049,18600.0
2011-12-29 09:50:00,29.32,29.39,29.32,29.38,17700.0,20.1118,20.1598,20.1118,20.1529,17700.0
2011-12-29 09:55:00,29.39,29.39,29.34,29.35,13900.0,20.1598,20.1598,20.1255,20.1323,13900.0
2011-12-29 10:00:00,29.35,29.4,29.34,29.36,16400.0,20.1323,20.1666,20.1255,20.1392,16400.0
2011-12-29 10:05:00,29.37,29.42,29.36,29.41,12800.0,20.1461,20.1804,20.1392,20.1735,12800.0
2011-12-29 10:10:00,29.4,29.41,29.37,29.37,15100.0,20.1666,20.1735,20.1461,20.1461,15100.0
2011-12-29 10:15:00,29.37,29.38,29.36,29.37,16400.0,20.1461,20.1529,20.1392,20.1461,16400.0
2011-12-29 10:20:00,29.36,29.38,29.36,29.38,15000.0,20.1392,20.1529,20.1392,20.1529,15000.0
2011-12-29 10:25:00,29.37,29.41,29.37,29.4,23900.0,20.1461,20.1735,20.1461,20.1666,23900.0
2011-12-29 10:30:00,29.4,29.44,29.4,29.43,10900.0,20.1666,20.1941,20.1666,20.1872,10900.0
2011-12-29 10:35:00,29.43,29.46,29.43,29.46,7400.0,20.1872,20.2078,20.1872,20.2078,7400.0
2011-12-29 10:40:00,29.46,29.48,29.46,29.48,10500.0,20.2078,20.2215,20.2078,20.2215,10500.0
2011-12-29 10:45:00,29.47,29.48,29.47,29.47,3300.0,20.2147,20.2215,20.2147,20.2147,3300.0
2011-12-29 10:50:00,29.48,29.48,29.47,29.47,6900.0,20.2215,20.2215,20.2147,20.2147,6900.0
2011-12-29 10:55:00,29.48,29.48,29.45,29.46,13700.0,20.2215,20.2215,20.2009,20.2078,13700.0
2011-12-29 11:00:00,29.45,29.46,29.43,29.43,15200.0,20.2009,20.2078,20.1872,20.1872,15200.0
2011-12-29 11:05:00,29.43,29.45,29.4,29.4,15600.0,20.1872,20.2009,20.1666,20.1666,15600.0
2011-12-29 11:10:00,29.39,29.41,29.39,29.4,11000.0,20.1598,20.1735,20.1598,20.1666,11000.0
2011-12-29 11:15:00,29.4,29.4,29.39,29.4,13900.0,20.1666,20.1666,20.1598,20.1666,13900.0
2011-12-29 11:20:00,29.4,29.4,29.39,29.39,8100.0,20.1666,20.1666,20.1598,20.1598,8100.0
2011-12-29 11:25:00,29.4,29.44,29.39,29.43,25300.0,20.1666,20.1941,20.1598,20.1872,25300.0
2011-12-29 11:30:00,29.43,29.43,29.42,29.42,5300.0,20.1872,20.1872,20.1804,20.1804,5300.0
2011-12-29 11:35:00,29.43,29.45,29.42,29.45,13200.0,20.1872,20.2009,20.1804,20.2009,13200.0
2011-12-29 11:40:00,29.45,29.45,29.44,29.45,9500.0,20.2009,20.2009,20.1941,20.2009,9500.0
2011-12-29 11:45:00,29.45,29.46,29.44,29.46,5100.0,20.2009,20.2078,20.1941,20.2078,5100.0
2011-12-29 11:50:00,29.46,29.47,29.46,29.47,12900.0,20.2078,20.2147,20.2078,20.2147,12900.0
2011-12-29 11:55:00,29.47,29.49,29.46,29.48,17400.0,20.2147,20.2284,20.2078,20.2215,17400.0
2011-12-29 12:00:00,29.49,29.49,29.45,29.45,19500.0,20.2284,20.2284,20.2009,20.2009,19500.0
2011-12-29 12:05:00,29.45,29.45,29.44,29.44,5000.0,20.2009,20.2009,20.1941,20.1941,5000.0
2011-12-29 12:10:00,29.44,29.44,29.41,29.42,27500.0,20.1941,20.1941,20.1735,20.1804,27500.0
2011-12-29 12:15:00,29.42,29.43,29.41,29.42,26300.0,20.1804,20.1872,20.1735,20.1804,26300.0
2011-12-29 12:20:00,29.42,29.43,29.42,29.43,22600.0,20.1804,20.1872,20.1804,20.1872,22600.0
2011-12-29 12:25:00,29.43,29.43,29.42,29.43,9700.0,20.1872,20.1872,20.1804,20.1872,9700.0
2011-12-29 12:30:00,29.43,29.43,29.42,29.43,22300.0,20.1872,20.1872,20.1804,20.1872,22300.0
2011-12-29 12:35:00,29.43,29.43,29.39,29.39,31600.0,20.1872,20.1872,20.1598,20.1598,31600.0
2011-12-29 12:40:00,29.4,29.4,29.39,29.4,10100.0,20.1666,20.1666,20.1598,20.1666,10100.0
2011-12-29 12:45:00,29.4,29.4,29.39,29.4,16900.0,20.1666,20.1666,20.1598,20.1666,16900.0
2011-12-29 12:50:00,29.4,29.41,29.4,29.41,12200.0,20.1666,20.1735,20.1666,20.1735,12200.0
2011-12-29 12:55:00,29.41,29.41,29.4,29.41,14200.0,20.1735,20.1735,20.1666,20.1735,14200.0
2011-12-29 13:00:00,29.41,29.41,29.39,29.39,21500.0,20.1735,20.1735,20.1598,20.1598,21500.0
2011-12-29 13:05:00,29.4,29.4,29.38,29.39,4600.0,20.1666,20.1666,20.1529,20.1598,4600.0
2011-12-29 13:10:00,29.39,29.39,29.38,29.38,5600.0,20.1598,20.1598,20.1529,20.1529,5600.0
2011-12-29 13:15:00,29.39,29.39,29.36,29.37,12500.0,20.1598,20.1598,20.1392,20.1461,12500.0
2011-12-29 13:20:00,29.37,29.39,29.36,29.39,16000.0,20.1461,20.1598,20.1392,20.1598,16000.0
2011-12-29 13:25:00,29.39,29.4,29.38,29.39,10900.0,20.1598,20.1666,20.1529,20.1598,10900.0
2011-12-29 13:30:00,29.39,29.4,29.39,29.4,11300.0,20.1598,20.1666,20.1598,20.1666,11300.0
2011-12-29 13:35:00,29.4,29.4,29.39,29.39,18700.0,20.1666,20.1666,20.1598,20.1598,18700.0
2011-12-29 13:40:00,29.4,29.41,29.37,29.39,31300.0,20.1666,20.1735,20.1461,20.1598,31300.0
2011-12-29 13:45:00,29.39,29.4,29.38,29.39,4100.0,20.1598,20.1666,20.1529,20.1598,4100.0
2011-12-29 13:50:00,29.39,29.41,29.38,29.41,9900.0,20.1598,20.1735,20.1529,20.1735,9900.0
2011-12-29 13:55:00,29.4,29.41,29.39,29.4,12400.0,20.1666,20.1735,20.1598,20.1666,12400.0
2011-12-29 14:00:00,29.4,29.41,29.39,29.4,11200.0,20.1666,20.1735,20.1598,20.1666,11200.0
2011-12-29 14:05:00,29.4,29.41,29.39,29.4,14800.0,20.1666,20.1735,20.1598,20.1666,14800.0
2011-12-29 14:10:00,29.41,29.41,29.4,29.4,22300.0,20.1735,20.1735,20.1666,20.1666,22300.0
2011-12-29 14:15:00,29.4,29.41,29.4,29.41,11300.0,20.1666,20.1735,20.1666,20.1735,11300.0
2011-12-29 14:20:00,29.4,29.42,29.4,29.41,35600.0,20.1666,20.1804,20.1666,20.1735,35600.0
2011-12-29 14:25:00,29.42,29.42,29.41,29.41,20500.0,20.1804,20.1804,20.1735,20.1735,20500.0
2011-12-29 14:30:00,29.42,29.42,29.39,29.4,36000.0,20.1804,20.1804,20.1598,20.1666,36000.0
2011-12-29 14:35:00,29.4,29.41,29.4,29.4,9200.0,20.1666,20.1735,20.1666,20.1666,9200.0
2011-12-29 14:40:00,29.41,29.41,29.4,29.4,15700.0,20.1735,20.1735,20.1666,20.1666,15700.0
2011-12-29 14:45:00,29.4,29.42,29.4,29.42,29100.0,20.1666,20.1804,20.1666,20.1804,29100.0
2011-12-29 14:50:00,29.42,29.42,29.41,29.42,10300.0,20.1804,20.1804,20.1735,20.1804,10300.0
2011-12-29 14:55:00,29.42,29.42,29.41,29.41,19300.0,20.1804,20.1804,20.1735,20.1735,19300.0
2011-12-29 15:00:00,29.41,29.42,29.41,29.42,17400.0,20.1735,20.1804,20.1735,20.1804,17400.0
2011-12-29 15:05:00,29.42,29.42,29.41,29.42,16500.0,20.1804,20.1804,20.1735,20.1804,16500.0
2011-12-29 15:10:00,29.42,29.43,29.41,29.41,58800.0,20.1804,20.1872,20.1735,20.1735,58800.0
2011-12-29 15:15:00,29.41,29.42,29.41,29.42,16800.0,20.1735,20.1804,20.1735,20.1804,16800.0
2011-12-29 15:20:00,29.41,29.43,29.41,29.43,34000.0,20.1735,20.1872,20.1735,20.1872,34000.0
2011-12-29 15:25:00,29.43,29.43,29.4,29.42,54600.0,20.1872,20.1872,20.1666,20.1804,54600.0
2011-12-29 15:30:00,29.42,29.45,29.42,29.45,58900.0,20.1804,20.2009,20.1804,20.2009,58900.0
2011-12-29 15:35:00,29.45,29.47,29.44,29.45,85000.0,20.2009,20.2147,20.1941,20.2009,85000.0
2011-12-29 15:40:00,29.46,29.49,29.45,29.48,76300.0,20.2078,20.2284,20.2009,20.2215,76300.0
2011-12-29 15:45:00,29.48,29.51,29.48,29.5,84300.0,20.2215,20.2421,20.2215,20.2352,84300.0
2011-12-29 15:50:00,29.49,29.52,29.48,29.5,91600.0,20.2284,20.249,20.2215,20.2352,91600.0
2011-12-29 15:55:00,29.5,29.51,29.46,29.49,205000.0,20.2352,20.2421,20.2078,20.2284,205000.0
2011-12-30 09:30:00,29.19,29.38,29.08,29.22,140000.0,20.0226,20.1529,19.9471,20.0432,140000.0
2011-12-30 09:35:00,29.23,29.25,29.16,29.16,31100.0,20.05,20.0638,20.002,20.002,31100.0
2011-12-30 09:40:00,29.17,29.17,29.12,29.12,28500.0,20.0089,20.0089,19.9746,19.9746,28500.0
2011-12-30 09:45:00,29.13,29.24,29.12,29.23,19700.0,19.9814,20.0569,19.9746,20.05,19700.0
2011-12-30 09:50:00,29.23,29.29,29.23,29.29,12100.0,20.05,20.0912,20.05,20.0912,12100.0
2011-12-30 09:55:00,29.28,29.29,29.27,29.29,12900.0,20.0843,20.0912,20.0775,20.0912,12900.0
2011-12-30 10:00:00,29.28,29.31,29.27,29.31,27000.0,20.0843,20.1049,20.0775,20.1049,27000.0
2011-12-30 10:05:00,29.31,29.33,29.3,29.31,21100.0,20.1049,20.1186,20.098,20.1049,21100.0
2011-12-30 10:10:00,29.3,29.33,29.3,29.32,9900.0,20.098,20.1186,20.098,20.1118,9900.0
2011-12-30 10:15:00,29.32,29.33,29.32,29.33,6200.0,20.1118,20.1186,20.1118,20.1186,6200.0
2011-12-30 10:20:00,29.33,29.36,29.32,29.36,18200.0,20.1186,20.1392,20.1118,20.1392,18200.0
2011-12-30 10:25:00,29.36,29.37,29.35,29.37,9100.0,20.1392,20.1461,20.1323,20.1461,9100.0
2011-12-30 10:30:00,29.37,29.39,29.37,29.39,8900.0,20.1461,20.1598,20.1461,20.1598,8900.0
2011-12-30 10:35:00,29.39,29.41,29.38,29.4,20700.0,20.1598,20.1735,20.1529,20.1666,20700.0
2011-12-30 10:40:00,29.4,29.4,29.39,29.4,4200.0,20.1666,20.1666,20.1598,20.1666,4200.0
2011-12-30 10:45:00,29.4,29.4,29.38,29.39,7600.0,20.1666,20.1666,20.1529,20.1598,7600.0
2011-12-30 10:50:00,29.39,29.42,29.39,29.42,14800.0,20.1598,20.1804,20.1598,20.1804,14800.0
2011-12-30 10:55:00,29.43,29.45,29.42,29.42,12000.0,20.1872,20.2009,20.1804,20.1804,12000.0
2011-12-30 11:00:00,29.43,29.43,29.41,29.42,7300.0,20.1872,20.1872,20.1735,20.1804,7300.0
2011-12-30 11:05:00,29.42,29.43,29.42,29.43,4700.0,20.1804,20.1872,20.1804,20.1872,4700.0
2011-12-30 11:10:00,29.43,29.43,29.4,29.42,16200.0,20.1872,20.1872,20.1666,20.1804,16200.0
2011-12-30 11:15:00,29.42,29.43,29.42,29.42,13100.0,20.1804,20.1872,20.1804,20.1804,13100.0
2011-12-30 11:20:00,29.42,29.43,29.41,29.42,20200.0,20.1804,20.1872,20.1735,20.1804,20200.0
2011-12-30 11:25:00,29.42,29.43,29.42,29.43,7100.0,20.1804,20.1872,20.1804,20.1872,7100.0
2011-12-30 11:30:00,29.43,29.43,29.42,29.43,14300.0,20.1872,20.1872,20.1804,20.1872,14300.0
2011-12-30 11:35:00,29.43,29.47,29.42,29.47,26800.0,20.1872,20.2147,20.1804,20.2147,26800.0
2011-12-30 11:40:00,29.46,29.48,29.45,29.45,10100.0,20.2078,20.2215,20.2009,20.2009,10100.0
2011-12-30 11:45:00,29.46,29.46,29.43,29.44,6300.0,20.2078,20.2078,20.1872,20.1941,6300.0
2011-12-30 11:50:00,29.43,29.44,29.42,29.43,14100.0,20.1872,20.1941,20.1804,20.1872,14100.0
2011-12-30 11:55:00,29.44,29.44,29.42,29.42,8300.0,20.1941,20.1941,20.1804,20.1804,8300.0
2011-12-30 12:00:00,29.42,29.42,29.4,29.41,14800.0,20.1804,20.1804,20.1666,20.1735,14800.0
2011-12-30 12:05:00,29.42,29.42,29.41,29.42,4500.0,20.1804,20.1804,20.1735,20.1804,4500.0
2011-12-30 12:10:00,29.42,29.42,29.41,29.42,3100.0,20.1804,20.1804,20.1735,20.1804,3100.0
2011-12-30 12:15:00,29.42,29.42,29.41,29.42,8200.0,20.1804,20.1804,20.1735,20.1804,8200.0
2011-12-30 12:20:00,29.42,29.42,29.4,29.41,9400.0,20.1804,20.1804,20.1666,20.1735,9400.0
2011-12-30 12:25:00,29.4,29.41,29.4,29.4,22200.0,20.1666,20.1735,20.1666,20.1666,22200.0
2011-12-30 12:30:00,29.4,29.41,29.39,29.41,11100.0,20.1666,20.1735,20.1598,20.1735,11100.0
2011-12-30 12:35:00,29.41,29.41,29.4,29.41,12500.0,20.1735,20.1735,20.1666,20.1735,12500.0
2011-12-30 12:40:00,29.41,29.41,29.4,29.4,6400.0,20.1735,20.1735,20.1666,20.1666,6400.0
2011-12-30 12:45:00,29.41,29.43,29.41,29.42,18500.0,20.1735,20.1872,20.1735,20.1804,18500.0
2011-12-30 12:50:00,29.41,29.42,29.4,29.41,13900.0,20.1735,20.1804,20.1666,20.1735,13900.0
2011-12-30 12:55:00,29.41,29.42,29.4,29.4,13100.0,20.1735,20.1804,20.1666,20.1666,13100.0
2011-12-30 13:00:00,29.41,29.41,29.39,29.4,11300.0,20.1735,20.1735,20.1598,20.1666,11300.0
2011-12-30 13:05:00,29.4,29.41,29.39,29.41,5000.0,20.1666,20.1735,20.1598,20.1735,5000.0
2011-12-30 13:10:00,29.41,29.42,29.4,29.42,6100.0,20.1735,20.1804,20.1666,20.1804,6100.0
2011-12-30 13:15:00,29.42,29.42,29.41,29.42,8600.0,20.1804,20.1804,20.1735,20.1804,8600.0
2011-12-30 13:20:00,29.41,29.41,29.4,29.41,7800.0,20.1735,20.1735,20.1666,20.1735,7800.0
2011-12-30 13:25:00,29.41,29.41,29.4,29.41,8400.0,20.1735,20.1735,20.1666,20.1735,8400.0
2011-12-30 13:30:00,29.41,29.41,29.4,29.41,8000.0,20.1735,20.1735,20.1666,20.1735,8000.0
2011-12-30 13:35:00,29.41,29.41,29.39,29.4,17400.0,20.1735,20.1735,20.1598,20.1666,17400.0
2011-12-30 13:40:00,29.4,29.42,29.39,29.42,18300.0,20.1666,20.1804,20.1598,20.1804,18300.0
2011-12-30 13:45:00,29.41,29.42,29.41,29.42,4100.0,20.1735,20.1804,20.1735,20.1804,4100.0
2011-12-30 13:50:00,29.42,29.43,29.41,29.42,9700.0,20.1804,20.1872,20.1735,20.1804,9700.0
2011-12-30 13:55:00,29.41,29.42,29.41,29.42,4400.0,20.1735,20.1804,20.1735,20.1804,4400.0
2011-12-30 14:00:00,29.41,29.41,29.4,29.41,7400.0,20.1735,20.1735,20.1666,20.1735,7400.0
2011-12-30 14:05:00,29.4,29.42,29.4,29.42,11400.0,20.1666,20.1804,20.1666,20.1804,11400.0
2011-12-30 14:10:00,29.42,29.42,29.41,29.42,18900.0,20.1804,20.1804,20.1735,20.1804,18900.0
2011-12-30 14:15:00,29.41,29.42,29.4,29.41,10200.0,20.1735,20.1804,20.1666,20.1735,10200.0
2011-12-30 14:20:00,29.41,29.41,29.36,29.37,26200.0,20.1735,20.1735,20.1392,20.1461,26200.0
2011-12-30 14:25:00,29.37,29.39,29.37,29.39,10900.0,20.1461,20.1598,20.1461,20.1598,10900.0
2011-12-30 14:30:00,29.39,29.41,29.38,29.41,10300.0,20.1598,20.1735,20.1529,20.1735,10300.0
2011-12-30 14:35:00,29.4,29.41,29.4,29.4,14300.0,20.1666,20.1735,20.1666,20.1666,14300.0
2011-12-30 14:40:00,29.39,29.41,29.39,29.41,6300.0,20.1598,20.1735,20.1598,20.1735,6300.0
2011-12-30 14:45:00,29.41,29.41,29.4,29.41,10600.0,20.1735,20.1735,20.1666,20.1735,10600.0
2011-12-30 14:50:00,29.41,29.41,29.4,29.4,9100.0,20.1735,20.1735,20.1666,20.1666,9100.0
2011-12-30 14:55:00,29.4,29.41,29.4,29.4,19600.0,20.1666,20.1735,20.1666,20.1666,19600.0
2011-12-30 15:00:00,29.41,29.42,29.4,29.42,13900.0,20.1735,20.1804,20.1666,20.1804,13900.0
2011-12-30 15:05:00,29.42,29.42,29.41,29.41,13400.0,20.1804,20.1804,20.1735,20.1735,13400.0
2011-12-30 15:10:00,29.41,29.42,29.4,29.42,20800.0,20.1735,20.1804,20.1666,20.1804,20800.0
2011-12-30 15:15:00,29.42,29.42,29.41,29.42,13700.0,20.1804,20.1804,20.1735,20.1804,13700.0
2011-12-30 15:20:00,29.41,29.42,29.41,29.41,16300.0,20.1735,20.1804,20.1735,20.1735,16300.0
2011-12-30 15:25:00,29.41,29.41,29.38,29.38,47800.0,20.1735,20.1735,20.1529,20.1529,47800.0
2011-12-30 15:30:00,29.39,29.39,29.37,29.37,29400.0,20.1598,20.1598,20.1461,20.1461,29400.0
2011-12-30 15:35:00,29.37,29.38,29.36,29.37,20500.0,20.1461,20.1529,20.1392,20.1461,20500.0
2011-12-30 15:40:00,29.36,29.4,29.36,29.38,95500.0,20.1392,20.1666,20.1392,20.1529,95500.0
2011-12-30 15:45:00,29.38,29.38,29.33,29.34,86400.0,20.1529,20.1529,20.1186,20.1255,86400.0
2011-12-30 15:50:00,29.34,29.35,29.34,29.35,47300.0,20.1255,20.1323,20.1255,20.1323,47300.0
2011-12-30 15:55:00,29.34,29.35,29.32,29.32,146100.0,20.1255,20.1323,20.1118,20.1118,146100.0
2012-01-03 09:30:00,29.75,29.89,29.65,29.65,153500.0,20.4067,20.5028,20.3381,20.3381,153500.0
2012-01-03 09:35:00,29.66,29.71,29.64,29.65,40300.0,20.345,20.3793,20.3313,20.3381,40300.0
2012-01-03 09:40:00,29.66,29.73,29.65,29.72,34700.0,20.345,20.393,20.3381,20.3861,34700.0
2012-01-03 09:45:00,29.73,29.73,29.65,29.68,50100.0,20.393,20.393,20.3381,20.3587,50100.0
2012-01-03 09:50:00,29.68,29.71,29.64,29.64,38700.0,20.3587,20.3793,20.3313,20.3313,38700.0
2012-01-03 09:55:00,29.64,29.65,29.59,29.6,46000.0,20.3313,20.3381,20.297,20.3038,46000.0
2012-01-03 10:00:00,29.59,29.63,29.57,29.62,79700.0,20.297,20.3244,20.2833,20.3176,79700.0
2012-01-03 10:05:00,29.61,29.63,29.61,29.61,23600.0,20.3107,20.3244,20.3107,20.3107,23600.0
2012-01-03 10:10:00,29.61,29.62,29.6,29.6,25700.0,20.3107,20.3176,20.3038,20.3038,25700.0
2012-01-03 10:15:00,29.61,29.61,29.6,29.61,45800.0,20.3107,20.3107,20.3038,20.3107,45800.0
2012-01-03 10:20:00,29.6,29.62,29.58,29.61,78900.0,20.3038,20.3176,20.2901,20.3107,78900.0
2012-01-03 10:25:00,29.62,29.62,29.61,29.61,29100.0,20.3176,20.3176,20.3107,20.3107,29100.0
2012-01-03 10:30:00,29.62,29.62,29.6,29.62,36500.0,20.3176,20.3176,20.3038,20.3176,36500.0
2012-01-03 10:35:00,29.61,29.62,29.61,29.61,17100.0,20.3107,20.3176,20.3107,20.3107,17100.0
2012-01-03 10:40:00,29.61,29.61,29.58,29.58,42800.0,20.3107,20.3107,20.2901,20.2901,42800.0
2012-01-03 10:45:00,29.59,29.59,29.54,29.55,36900.0,20.297,20.297,20.2627,20.2695,36900.0
2012-01-03 10:50:00,29.54,29.55,29.49,29.5,57200.0,20.2627,20.2695,20.2284,20.2352,57200.0
2012-01-03 10:55:00,29.49,29.5,29.47,29.48,41700.0,20.2284,20.2352,20.2147,20.2215,41700.0
2012-01-03 11:00:00,29.47,29.48,29.46,29.46,40400.0,20.2147,20.2215,20.2078,20.2078,40400.0
2012-01-03 11:05:00,29.47,29.49,29.46,29.48,22600.0,20.2147,20.2284,20.2078,20.2215,22600.0
2012-01-03 11:10:00,29.48,29.52,29.48,29.51,46600.0,20.2215,20.249,20.2215,20.2421,46600.0
2012-01-03 11:15:00,29.51,29.52,29.48,29.48,29400.0,20.2421,20.249,20.2215,20.2215,29400.0
2012-01-03 11:20:00,29.49,29.49,29.43,29.46,51300.0,20.2284,20.2284,20.1872,20.2078,51300.0
2012-01-03 11:25:00,29.46,29.53,29.46,29.52,44700.0,20.2078,20.2558,20.2078,20.249,44700.0
2012-01-03 11:30:00,29.52,29.54,29.51,29.51,36800.0,20.249,20.2627,20.2421,20.2421,36800.0
2012-01-03 11:35:00,29.51,29.51,29.46,29.47,41700.0,20.2421,20.2421,20.2078,20.2147,41700.0
2012-01-03 11:40:00,29.46,29.49,29.45,29.48,50200.0,20.2078,20.2284,20.2009,20.2215,50200.0
2012-01-03 11:45:00,29.48,29.5,29.47,29.48,42300.0,20.2215,20.2352,20.2147,20.2215,42300.0
2012-01-03 11:50:00,29.48,29.5,29.48,29.49,32100.0,20.2215,20.2352,20.2215,20.2284,32100.0
2012-01-03 11:55:00,29.49,29.52,29.49,29.51,46600.0,20.2284,20.249,20.2284,20.2421,46600.0
2012-01-03 12:00:00,29.51,29.51,29.49,29.5,18200.0,20.2421,20.2421,20.2284,20.2352,18200.0
2012-01-03 12:05:00,29.5,29.51,29.49,29.49,9500.0,20.2352,20.2421,20.2284,20.2284,9500.0
2012-01-03 12:10:00,29.49,29.5,29.48,29.49,15900.0,20.2284,20.2352,20.2215,20.2284,15900.0
2012-01-03 12:15:00,29.5,29.5,29.48,29.49,15500.0,20.2352,20.2352,20.2215,20.2284,15500.0
2012-01-03 12:20:00,29.48,29.51,29.48,29.51,13100.0,20.2215,20.2421,20.2215,20.2421,13100.0
2012-01-03 12:25:00,29.52,29.54,29.51,29.54,17400.0,20.249,20.2627,20.2421,20.2627,17400.0
2012-01-03 12:30:00,29.54,29.54,29.51,29.51,29300.0,20.2627,20.2627,20.2421,20.2421,29300.0
2012-01-03 12:35:00,29.51,29.52,29.48,29.48,15000.0,20.2421,20.249,20.2215,20.2215,15000.0
2012-01-03 12:40:00,29.49,29.5,29.48,29.49,15900.0,20.2284,20.2352,20.2215,20.2284,15900.0
2012-01-03 12:45:00,29.49,29.5,29.46,29.46,11200.0,20.2284,20.2352,20.2078,20.2078,11200.0
2012-01-03 12:50:00,29.47,29.5,29.46,29.5,5400.0,20.2147,20.2352,20.2078,20.2352,5400.0
2012-01-03 12:55:00,29.5,29.5,29.48,29.49,15100.0,20.2352,20.2352,20.2215,20.2284,15100.0
2012-01-03 13:00:00,29.49,29.5,29.48,29.49,8200.0,20.2284,20.2352,20.2215,20.2284,8200.0
2012-01-03 13:05:00,29.49,29.5,29.47,29.47,8300.0,20.2284,20.2352,20.2147,20.2147,8300.0
2012-01-03 13:10:00,29.47,29.48,29.46,29.46,14700.0,20.2147,20.2215,20.2078,20.2078,14700.0
2012-01-03 13:15:00,29.47,29.47,29.46,29.47,8000.0,20.2147,20.2147,20.2078,20.2147,8000.0
2012-01-03 13:20:00,29.46,29.47,29.46,29.47,7300.0,20.2078,20.2147,20.2078,20.2147,7300.0
2012-01-03 13:25:00,29.47,29.47,29.45,29.46,32100.0,20.2147,20.2147,20.2009,20.2078,32100.0
2012-01-03 13:30:00,29.45,29.47,29.45,29.47,17200.0,20.2009,20.2147,20.2009,20.2147,17200.0
2012-01-03 13:35:00,29.47,29.49,29.46,29.49,22900.0,20.2147,20.2284,20.2078,20.2284,22900.0
2012-01-03 13:40:00,29.49,29.52,29.49,29.52,14800.0,20.2284,20.249,20.2284,20.249,14800.0
2012-01-03 13:45:00,29.52,29.52,29.51,29.52,4600.0,20.249,20.249,20.2421,20.249,4600.0
2012-01-03 13:50:00,29.52,29.53,29.52,29.53,9800.0,20.249,20.2558,20.249,20.2558,9800.0
2012-01-03 13:55:00,29.53,29.53,29.51,29.52,18900.0,20.2558,20.2558,20.2421,20.249,18900.0
2012-01-03 14:00:00,29.52,29.52,29.5,29.5,21500.0,20.249,20.249,20.2352,20.2352,21500.0
2012-01-03 14:05:00,29.5,29.51,29.5,29.5,15700.0,20.2352,20.2421,20.2352,20.2352,15700.0
2012-01-03 14:10:00,29.51,29.55,29.5,29.53,59600.0,20.2421,20.2695,20.2352,20.2558,59600.0
2012-01-03 14:15:00,29.53,29.54,29.52,29.52,6700.0,20.2558,20.2627,20.249,20.249,6700.0
2012-01-03 14:20:00,29.52,29.53,29.52,29.53,5100.0,20.249,20.2558,20.249,20.2558,5100.0
2012-01-03 14:25:00,29.53,29.53,29.51,29.51,15600.0,20.2558,20.2558,20.2421,20.2421,15600.0
2012-01-03 14:30:00,29.51,29.52,29.51,29.52,15700.0,20.2421,20.249,20.2421,20.249,15700.0
2012-01-03 14:35:00,29.52,29.54,29.51,29.52,31700.0,20.249,20.2627,20.2421,20.249,31700.0
2012-01-03 14:40:00,29.53,29.54,29.52,29.54,35200.0,20.2558,20.2627,20.249,20.2627,35200.0
2012-01-03 14:45:00,29.54,29.54,29.53,29.53,11800.0,20.2627,20.2627,20.2558,20.2558,11800.0
2012-01-03 14:50:00,29.53,29.54,29.53,29.54,16300.0,20.2558,20.2627,20.2558,20.2627,16300.0
2012-01-03 14:55:00,29.54,29.54,29.53,29.54,20300.0,20.2627,20.2627,20.2558,20.2627,20300.0
2012-01-03 15:00:00,29.54,29.54,29.5,29.51,62800.0,20.2627,20.2627,20.2352,20.2421,62800.0
2012-01-03 15:05:00,29.51,29.51,29.48,29.49,26500.0,20.2421,20.2421,20.2215,20.2284,26500.0
2012-01-03 15:10:00,29.48,29.49,29.47,29.47,18700.0,20.2215,20.2284,20.2147,20.2147,18700.0
2012-01-03 15:15:00,29.48,29.49,29.47,29.49,30900.0,20.2215,20.2284,20.2147,20.2284,30900.0
2012-01-03 15:20:00,29.49,29.5,29.42,29.42,49700.0,20.2284,20.2352,20.1804,20.1804,49700.0
2012-01-03 15:25:00,29.42,29.46,29.42,29.46,50400.0,20.1804,20.2078,20.1804,20.2078,50400.0
2012-01-03 15:30:00,29.45,29.47,29.45,29.46,35400.0,20.2009,20.2147,20.2009,20.2078,35400.0
2012-01-03 15:35:00,29.46,29.46,29.41,29.41,35400.0,20.2078,20.2078,20.1735,20.1735,35400.0
2012-01-03 15:40:00,29.41,29.46,29.41,29.46,48200.0,20.1735,20.2078,20.1735,20.2078,48200.0
2012-01-03 15:45:00,29.46,29.49,29.46,29.49,82300.0,20.2078,20.2284,20.2078,20.2284,82300.0
2012-01-03 15:50:00,29.48,29.5,29.48,29.5,143700.0,20.2215,20.2352,20.2215,20.2352,143700.0
2012-01-03 15:55:00,29.49,29.5,29.44,29.44,227800.0,20.2284,20.2352,20.1941,20.1941,227800.0
2012-01-04 09:30:00,29.15,29.15,28.81,29.13,50100.0,20.1813,20.1813,19.9459,20.1675,50100.0
2012-01-04 09:35:00,29.13,29.17,29.06,29.08,33200.0,20.1675,20.1952,20.119,20.1329,33200.0
2012-01-04 09:40:00,29.08,29.09,29.05,29.06,37100.0,20.1329,20.1398,20.1121,20.119,37100.0
2012-01-04 09:45:00,29.06,29.07,29.05,29.06,34100.0,20.119,20.1259,20.1121,20.119,34100.0
2012-01-04 09:50:00,29.05,29.08,29.05,29.07,39600.0,20.1121,20.1329,20.1121,20.1259,39600.0
2012-01-04 09:55:00,29.06,29.08,29.05,29.06,15000.0,20.119,20.1329,20.1121,20.119,15000.0
2012-01-04 10:00:00,29.06,29.07,28.99,28.99,60300.0,20.119,20.1259,20.0705,20.0705,60300.0
2012-01-04 10:05:00,28.99,29.01,28.98,28.99,35800.0,20.0705,20.0844,20.0636,20.0705,35800.0
2012-01-04 10:10:00,28.98,28.99,28.93,28.94,42200.0,20.0636,20.0705,20.029,20.0359,42200.0
2012-01-04 10:15:00,28.94,28.94,28.91,28.91,45500.0,20.0359,20.0359,20.0152,20.0152,45500.0
2012-01-04 10:20:00,28.92,28.92,28.91,28.92,21100.0,20.0221,20.0221,20.0152,20.0221,21100.0
2012-01-04 10:25:00,28.92,28.94,28.92,28.93,20100.0,20.0221,20.0359,20.0221,20.029,20100.0
2012-01-04 10:30:00,28.93,28.95,28.91,28.94,39400.0,20.029,20.0429,20.0152,20.0359,39400.0
2012-01-04 10:35:00,28.94,28.94,28.87,28.87,19900.0,20.0359,20.0359,19.9875,19.9875,19900.0
2012-01-04 10:40:00,28.87,28.89,28.85,28.88,58000.0,19.9875,20.0013,19.9736,19.9944,58000.0
2012-01-04 10:45:00,28.88,28.91,28.88,28.91,31500.0,19.9944,20.0152,19.9944,20.0152,31500.0
2012-01-04 10:50:00,28.91,28.93,28.91,28.91,14000.0,20.0152,20.029,20.0152,20.0152,14000.0
2012-01-04 10:55:00,28.92,28.92,28.86,28.87,55500.0,20.0221,20.0221,19.9805,19.9875,55500.0
2012-01-04 11:00:00,28.87,28.9,28.87,28.9,21900.0,19.9875,20.0082,19.9875,20.0082,21900.0
2012-01-04 11:05:00,28.9,28.9,28.89,28.9,19800.0,20.0082,20.0082,20.0013,20.0082,19800.0
2012-01-04 11:10:00,28.9,28.9,28.88,28.89,25200.0,20.0082,20.0082,19.9944,20.0013,25200.0
2012-01-04 11:15:00,28.89,28.91,28.88,28.91,23400.0,20.0013,20.0152,19.9944,20.0152,23400.0
2012-01-04 11:20:00,28.91,28.91,28.88,28.91,34700.0,20.0152,20.0152,19.9944,20.0152,34700.0
2012-01-04 11:25:00,28.91,28.91,28.9,28.91,6600.0,20.0152,20.0152,20.0082,20.0152,6600.0
2012-01-04 11:30:00,28.91,28.92,28.89,28.89,27900.0,20.0152,20.0221,20.0013,20.0013,27900.0
2012-01-04 11:35:00,28.89,28.9,28.88,28.9,26200.0,20.0013,20.0082,19.9944,20.0082,26200.0
2012-01-04 11:40:00,28.9,28.93,28.89,28.91,60300.0,20.0082,20.029,20.0013,20.0152,60300.0
2012-01-04 11:45:00,28.91,28.93,28.91,28.93,21800.0,20.0152,20.029,20.0152,20.029,21800.0
2012-01-04 11:50:00,28.93,28.93,28.92,28.93,10600.0,20.029,20.029,20.0221,20.029,10600.0
2012-01-04 11:55:00,28.93,28.93,28.89,28.9,37300.0,20.029,20.029,20.0013,20.0082,37300.0
2012-01-04 12:00:00,28.89,28.9,28.89,28.9,14400.0,20.0013,20.0082,20.0013,20.0082,14400.0
2012-01-04 12:05:00,28.89,28.92,28.88,28.91,23200.0,20.0013,20.0221,19.9944,20.0152,23200.0
2012-01-04 12:10:00,28.91,28.91,28.89,28.89,13100.0,20.0152,20.0152,20.0013,20.0013,13100.0
2012-01-04 12:15:00,28.9,28.91,28.89,28.91,12800.0,20.0082,20.0152,20.0013,20.0152,12800.0
2012-01-04 12:20:00,28.9,28.91,28.89,28.89,9600.0,20.0082,20.0152,20.0013,20.0013,9600.0
2012-01-04 12:25:00,28.9,28.9,28.89,28.89,9500.0,20.0082,20.0082,20.0013,20.0013,9500.0
2012-01-04 12:30:00,28.89,28.9,28.88,28.89,21100.0,20.0013,20.0082,19.9944,20.0013,21100.0
2012-01-04 12:35:00,28.88,28.89,28.87,28.88,8000.0,19.9944,20.0013,19.9875,19.9944,8000.0
2012-01-04 12:40:00,28.88,28.89,28.87,28.87,22400.0,19.9944,20.0013,19.9875,19.9875,22400.0
2012-01-04 12:45:00,28.87,28.88,28.87,28.87,5000.0,19.9875,19.9944,19.9875,19.9875,5000.0
2012-01-04 12:50:00,28.87,28.88,28.87,28.87,18000.0,19.9875,19.9944,19.9875,19.9875,18000.0
2012-01-04 12:55:00,28.87,28.88,28.85,28.87,40400.0,19.9875,19.9944,19.9736,19.9875,40400.0
2012-01-04 13:00:00,28.86,28.86,28.84,28.85,22200.0,19.9805,19.9805,19.9667,19.9736,22200.0
2012-01-04 13:05:00,28.84,28.85,28.84,28.84,18800.0,19.9667,19.9736,19.9667,19.9667,18800.0
2012-01-04 13:10:00,28.85,28.85,28.84,28.85,7000.0,19.9736,19.9736,19.9667,19.9736,7000.0
2012-01-04 13:15:00,28.84,28.85,28.83,28.84,35900.0,19.9667,19.9736,19.9598,19.9667,35900.0
2012-01-04 13:20:00,28.84,28.85,28.84,28.84,7100.0,19.9667,19.9736,19.9667,19.9667,7100.0
2012-01-04 13:25:00,28.85,28.88,28.83,28.87,28000.0,19.9736,19.9944,19.9598,19.9875,28000.0
2012-01-04 13:30:00,28.87,28.87,28.86,28.87,8700.0,19.9875,19.9875,19.9805,19.9875,8700.0
2012-01-04 13:35:00,28.87,28.88,28.86,28.88,14400.0,19.9875,19.9944,19.9805,19.9944,14400.0
2012-01-04 13:40:00,28.88,28.89,28.87,28.88,11600.0,19.9944,20.0013,19.9875,19.9944,11600.0
2012-01-04 13:45:00,28.88,28.91,28.88,28.91,14300.0,19.9944,20.0152,19.9944,20.0152,14300.0
2012-01-04 13:50:00,28.91,28.93,28.9,28.93,14100.0,20.0152,20.029,20.0082,20.029,14100.0
2012-01-04 13:55:00,28.93,28.93,28.9,28.91,30800.0,20.029,20.029,20.0082,20.0152,30800.0
2012-01-04 14:00:00,28.91,28.91,28.9,28.91,13400.0,20.0152,20.0152,20.0082,20.0152,13400.0
2012-01-04 14:05:00,28.91,28.91,28.88,28.91,30500.0,20.0152,20.0152,19.9944,20.0152,30500.0
2012-01-04 14:10:00,28.92,28.94,28.9,28.9,40900.0,20.0221,20.0359,20.0082,20.0082,40900.0
2012-01-04 14:15:00,28.9,28.93,28.9,28.93,16400.0,20.0082,20.029,20.0082,20.029,16400.0
2012-01-04 14:20:00,28.93,28.94,28.93,28.93,12200.0,20.029,20.0359,20.029,20.029,12200.0
2012-01-04 14:25:00,28.94,28.94,28.93,28.94,15200.0,20.0359,20.0359,20.029,20.0359,15200.0
2012-01-04 14:30:00,28.94,28.96,28.93,28.95,23800.0,20.0359,20.0498,20.029,20.0429,23800.0
2012-01-04 14:35:00,28.96,28.96,28.92,28.93,30500.0,20.0498,20.0498,20.0221,20.029,30500.0
2012-01-04 14:40:00,28.93,28.93,28.92,28.93,7800.0,20.029,20.029,20.0221,20.029,7800.0
2012-01-04 14:45:00,28.93,28.95,28.92,28.95,28000.0,20.029,20.0429,20.0221,20.0429,28000.0
2012-01-04 14:50:00,28.95,28.98,28.94,28.97,23500.0,20.0429,20.0636,20.0359,20.0567,23500.0
2012-01-04 14:55:00,28.98,28.98,28.95,28.95,29300.0,20.0636,20.0636,20.0429,20.0429,29300.0
2012-01-04 15:00:00,28.95,28.95,28.93,28.94,27100.0,20.0429,20.0429,20.029,20.0359,27100.0
2012-01-04 15:05:00,28.94,28.94,28.93,28.93,16600.0,20.0359,20.0359,20.029,20.029,16600.0
2012-01-04 15:10:00,28.93,28.95,28.93,28.95,20600.0,20.029,20.0429,20.029,20.0429,20600.0
2012-01-04 15:15:00,28.94,28.95,28.94,28.95,17800.0,20.0359,20.0429,20.0359,20.0429,17800.0
2012-01-04 15:20:00,28.95,28.95,28.94,28.95,20200.0,20.0429,20.0429,20.0359,20.0429,20200.0
2012-01-04 15:25:00,28.95,28.95,28.94,28.94,33100.0,20.0429,20.0429,20.0359,20.0359,33100.0
2012-01-04 15:30:00,28.95,28.95,28.94,28.94,29900.0,20.0429,20.0429,20.0359,20.0359,29900.0
2012-01-04 15:35:00,28.95,28.97,28.94,28.96,64300.0,20.0429,20.0567,20.0359,20.0498,64300.0
2012-01-04 15:40:00,28.97,29.0,28.96,29.0,50600.0,20.0567,20.0775,20.0498,20.0775,50600.0
2012-01-04 15:45:00,28.99,29.0,28.95,28.99,188600.0,20.0705,20.0775,20.0429,20.0705,188600.0
2012-01-04 15:50:00,28.99,29.05,28.99,29.05,183100.0,20.0705,20.1121,20.0705,20.1121,183100.0
2012-01-04 15:55:00,29.05,29.05,29.01,29.02,283000.0,20.1121,20.1121,20.0844,20.0913,283000.0
2012-01-05 09:30:00,28.97,29.05,28.96,29.04,50100.0,20.0567,20.1121,20.0498,20.1052,50100.0
2012-01-05 09:35:00,29.04,29.04,28.94,28.99,20900.0,20.1052,20.1052,20.0359,20.0705,20900.0
2012-01-05 09:40:00,28.98,28.98,28.9,28.91,17400.0,20.0636,20.0636,20.0082,20.0152,17400.0
2012-01-05 09:45:00,28.91,28.92,28.87,28.89,20400.0,20.0152,20.0221,19.9875,20.0013,20400.0
2012-01-05 09:50:00,28.89,28.89,28.84,28.85,17200.0,20.0013,20.0013,19.9667,19.9736,17200.0
2012-01-05 09:55:00,28.85,28.86,28.84,28.84,12900.0,19.9736,19.9805,19.9667,19.9667,12900.0
2012-01-05 10:00:00,28.83,28.84,28.78,28.82,39900.0,19.9598,19.9667,19.9252,19.9529,39900.0
2012-01-05 10:05:00,28.82,28.82,28.78,28.81,18900.0,19.9529,19.9529,19.9252,19.9459,18900.0
2012-01-05 10:10:00,28.8,28.81,28.77,28.81,8600.0,19.939,19.9459,19.9182,19.9459,8600.0
2012-01-05 10:15:00,28.81,28.82,28.8,28.81,17100.0,19.9459,19.9529,19.939,19.9459,17100.0
2012-01-05 10:20:00,28.82,28.86,28.82,28.84,32900.0,19.9529,19.9805,19.9529,19.9667,32900.0
2012-01-05 10:25:00,28.83,28.84,28.81,28.81,8300.0,19.9598,19.9667,19.9459,19.9459,8300.0
2012-01-05 10:30:00,28.82,28.82,28.77,28.77,24900.0,19.9529,19.9529,19.9182,19.9182,24900.0
2012-01-05 10:35:00,28.77,28.77,28.74,28.74,37500.0,19.9182,19.9182,19.8975,19.8975,37500.0
2012-01-05 10:40:00,28.75,28.78,28.73,28.74,18700.0,19.9044,19.9252,19.8905,19.8975,18700.0
2012-01-05 10:45:00,28.74,28.74,28.71,28.72,17000.0,19.8975,19.8975,19.8767,19.8836,17000.0
2012-01-05 10:50:00,28.72,28.74,28.71,28.71,19100.0,19.8836,19.8975,19.8767,19.8767,19100.0
2012-01-05 10:55:00,28.71,28.72,28.7,28.71,17700.0,19.8767,19.8836,19.8698,19.8767,17700.0
2012-01-05 11:00:00,28.72,28.73,28.71,28.73,19300.0,19.8836,19.8905,19.8767,19.8905,19300.0
2012-01-05 11:05:00,28.73,28.75,28.72,28.75,15700.0,19.8905,19.9044,19.8836,19.9044,15700.0
2012-01-05 11:10:00,28.74,28.75,28.72,28.72,14000.0,19.8975,19.9044,19.8836,19.8836,14000.0
2012-01-05 11:15:00,28.73,28.77,28.72,28.77,37600.0,19.8905,19.9182,19.8836,19.9182,37600.0
2012-01-05 11:20:00,28.77,28.83,28.76,28.82,20800.0,19.9182,19.9598,19.9113,19.9529,20800.0
2012-01-05 11:25:00,28.83,28.83,28.81,28.82,23400.0,19.9598,19.9598,19.9459,19.9529,23400.0
2012-01-05 11:30:00,28.82,28.85,28.82,28.85,20000.0,19.9529,19.9736,19.9529,19.9736,20000.0
2012-01-05 11:35:00,28.84,28.85,28.84,28.84,12300.0,19.9667,19.9736,19.9667,19.9667,12300.0
2012-01-05 11:40:00,28.85,28.87,28.84,28.87,23200.0,19.9736,19.9875,19.9667,19.9875,23200.0
2012-01-05 11:45:00,28.87,28.9,28.87,28.88,20800.0,19.9875,20.0082,19.9875,19.9944,20800.0
2012-01-05 11:50:00,28.89,28.89,28.87,28.87,20100.0,20.0013,20.0013,19.9875,19.9875,20100.0
2012-01-05 11:55:00,28.87,28.88,28.86,28.86,11400.0,19.9875,19.9944,19.9805,19.9805,11400.0
2012-01-05 12:00:00,28.86,28.87,28.84,28.85,21600.0,19.9805,19.9875,19.9667,19.9736,21600.0
2012-01-05 12:05:00,28.86,28.86,28.85,28.86,6600.0,19.9805,19.9805,19.9736,19.9805,6600.0
2012-01-05 12:10:00,28.86,28.86,28.85,28.86,7300.0,19.9805,19.9805,19.9736,19.9805,7300.0
2012-01-05 12:15:00,28.86,28.89,28.86,28.89,18100.0,19.9805,20.0013,19.9805,20.0013,18100.0
2012-01-05 12:20:00,28.88,28.89,28.84,28.88,24200.0,19.9944,20.0013,19.9667,19.9944,24200.0
2012-01-05 12:25:00,28.88,28.9,28.88,28.9,11700.0,19.9944,20.0082,19.9944,20.0082,11700.0
2012-01-05 12:30:00,28.89,28.91,28.88,28.88,22600.0,20.0013,20.0152,19.9944,19.9944,22600.0
2012-01-05 12:35:00,28.88,28.89,28.86,28.87,10800.0,19.9944,20.0013,19.9805,19.9875,10800.0
2012-01-05 12:40:00,28.87,28.88,28.86,28.87,15800.0,19.9875,19.9944,19.9805,19.9875,15800.0
2012-01-05 12:45:00,28.88,28.91,28.87,28.9,41300.0,19.9944,20.0152,19.9875,20.0082,41300.0
2012-01-05 12:50:00,28.9,28.92,28.9,28.92,20000.0,20.0082,20.0221,20.0082,20.0221,20000.0
2012-01-05 12:55:00,28.92,28.96,28.92,28.96,25900.0,20.0221,20.0498,20.0221,20.0498,25900.0
2012-01-05 13:00:00,28.96,28.96,28.93,28.95,24200.0,20.0498,20.0498,20.029,20.0429,24200.0
2012-01-05 13:05:00,28.95,28.97,28.94,28.97,25000.0,20.0429,20.0567,20.0359,20.0567,25000.0
2012-01-05 13:10:00,28.96,28.97,28.95,28.96,20100.0,20.0498,20.0567,20.0429,20.0498,20100.0
2012-01-05 13:15:00,28.96,28.96,28.94,28.95,19400.0,20.0498,20.0498,20.0359,20.0429,19400.0
2012-01-05 13:20:00,28.94,28.96,28.94,28.96,16900.0,20.0359,20.0498,20.0359,20.0498,16900.0
2012-01-05 13:25:00,28.96,28.99,28.95,28.99,34800.0,20.0498,20.0705,20.0429,20.0705,34800.0
2012-01-05 13:30:00,28.99,28.99,28.94,28.94,39900.0,20.0705,20.0705,20.0359,20.0359,39900.0
2012-01-05 13:35:00,28.94,28.95,28.93,28.93,17500.0,20.0359,20.0429,20.029,20.029,17500.0
2012-01-05 13:40:00,28.93,28.94,28.93,28.94,16300.0,20.029,20.0359,20.029,20.0359,16300.0
2012-01-05 13:45:00,28.93,28.94,28.92,28.92,39700.0,20.029,20.0359,20.0221,20.0221,39700.0
2012-01-05 13:50:00,28.93,28.93,28.91,28.91,18200.0,20.029,20.029,20.0152,20.0152,18200.0
2012-01-05 13:55:00,28.91,28.92,28.89,28.9,18200.0,20.0152,20.0221,20.0013,20.0082,18200.0
2012-01-05 14:00:00,28.9,28.91,28.89,28.91,32500.0,20.0082,20.0152,20.0013,20.0152,32500.0
2012-01-05 14:05:00,28.9,28.93,28.9,28.92,35600.0,20.0082,20.029,20.0082,20.0221,35600.0
2012-01-05 14:10:00,28.91,28.92,28.91,28.91,9500.0,20.0152,20.0221,20.0152,20.0152,9500.0
2012-01-05 14:15:00,28.91,28.92,28.89,28.9,38000.0,20.0152,20.0221,20.0013,20.0082,38000.0
2012-01-05 14:20:00,28.9,28.93,28.9,28.93,12600.0,20.0082,20.029,20.0082,20.029,12600.0
2012-01-05 14:25:00,28.92,28.94,28.92,28.92,32300.0,20.0221,20.0359,20.0221,20.0221,32300.0
2012-01-05 14:30:00,28.92,28.94,28.92,28.93,25700.0,20.0221,20.0359,20.0221,20.029,25700.0
2012-01-05 14:35:00,28.92,28.93,28.92,28.92,12700.0,20.0221,20.029,20.0221,20.0221,12700.0
2012-01-05 14:40:00,28.92,28.93,28.91,28.91,13700.0,20.0221,20.029,20.0152,20.0152,13700.0
2012-01-05 14:45:00,28.91,28.92,28.9,28.91,18800.0,20.0152,20.0221,20.0082,20.0152,18800.0
2012-01-05 14:50:00,28.9,28.91,28.9,28.91,13800.0,20.0082,20.0152,20.0082,20.0152,13800.0
2012-01-05 14:55:00,28.9,28.91,28.89,28.9,34500.0,20.0082,20.0152,20.0013,20.0082,34500.0
2012-01-05 15:00:00,28.9,28.95,28.89,28.95,51800.0,20.0082,20.0429,20.0013,20.0429,51800.0
2012-01-05 15:05:00,28.95,28.96,28.93,28.94,32500.0,20.0429,20.0498,20.029,20.0359,32500.0
2012-01-05 15:10:00,28.95,28.95,28.92,28.92,30000.0,20.0429,20.0429,20.0221,20.0221,30000.0
2012-01-05 15:15:00,28.93,28.95,28.92,28.93,33100.0,20.029,20.0429,20.0221,20.029,33100.0
2012-01-05 15:20:00,28.93,28.95,28.92,28.92,23800.0,20.029,20.0429,20.0221,20.0221,23800.0
2012-01-05 15:25:00,28.93,28.93,28.91,28.92,35100.0,20.029,20.029,20.0152,20.0221,35100.0
2012-01-05 15:30:00,28.91,28.92,28.89,28.91,81600.0,20.0152,20.0221,20.0013,20.0152,81600.0
2012-01-05 15:35:00,28.9,28.91,28.89,28.9,47000.0,20.0082,20.0152,20.0013,20.0082,47000.0
2012-01-05 15:40:00,28.9,28.94,28.9,28.93,55900.0,20.0082,20.0359,20.0082,20.029,55900.0
2012-01-05 15:45:00,28.93,28.95,28.92,28.92,70500.0,20.029,20.0429,20.0221,20.0221,70500.0
2012-01-05 15:50:00,28.93,28.93,28.9,28.9,154900.0,20.029,20.029,20.0082,20.0082,154900.0
2012-01-05 15:55:00,28.91,28.94,28.9,28.9,250300.0,20.0152,20.0359,20.0082,20.0082,250300.0
2012-01-06 09:30:00,29.02,29.02,28.95,28.98,63500.0,20.0913,20.0913,20.0429,20.0636,63500.0
2012-01-06 09:35:00,28.95,29.04,28.95,29.02,29300.0,20.0429,20.1052,20.0429,20.0913,29300.0
2012-01-06 09:40:00,29.02,29.03,28.95,29.02,35700.0,20.0913,20.0982,20.0429,20.0913,35700.0
2012-01-06 09:45:00,29.01,29.03,28.97,28.99,29900.0,20.0844,20.0982,20.0567,20.0705,29900.0
2012-01-06 09:50:00,28.98,28.98,28.89,28.89,35700.0,20.0636,20.0636,20.0013,20.0013,35700.0
2012-01-06 09:55:00,28.89,28.91,28.87,28.87,20900.0,20.0013,20.0152,19.9875,19.9875,20900.0
2012-01-06 10:00:00,28.87,28.87,28.82,28.85,56500.0,19.9875,19.9875,19.9529,19.9736,56500.0
2012-01-06 10:05:00,28.84,28.86,28.83,28.83,33400.0,19.9667,19.9805,19.9598,19.9598,33400.0
2012-01-06 10:10:00,28.84,28.84,28.81,28.81,44000.0,19.9667,19.9667,19.9459,19.9459,44000.0
2012-01-06 10:15:00,28.81,28.82,28.77,28.78,28900.0,19.9459,19.9529,19.9182,19.9252,28900.0
2012-01-06 10:20:00,28.8,28.83,28.77,28.82,23800.0,19.939,19.9598,19.9182,19.9529,23800.0
2012-01-06 10:25:00,28.82,28.83,28.77,28.77,10800.0,19.9529,19.9598,19.9182,19.9182,10800.0
2012-01-06 10:30:00,28.78,28.8,28.77,28.78,35900.0,19.9252,19.939,19.9182,19.9252,35900.0
2012-01-06 10:35:00,28.78,28.83,28.77,28.83,65500.0,19.9252,19.9598,19.9182,19.9598,65500.0
2012-01-06 10:40:00,28.82,28.82,28.79,28.8,77800.0,19.9529,19.9529,19.9321,19.939,77800.0
2012-01-06 10:45:00,28.81,28.86,28.79,28.85,57900.0,19.9459,19.9805,19.9321,19.9736,57900.0
2012-01-06 10:50:00,28.85,28.86,28.81,28.81,26400.0,19.9736,19.9805,19.9459,19.9459,26400.0
2012-01-06 10:55:00,28.81,28.81,28.8,28.8,50000.0,19.9459,19.9459,19.939,19.939,50000.0
2012-01-06 11:00:00,28.8,28.85,28.8,28.83,24700.0,19.939,19.9736,19.939,19.9598,24700.0
2012-01-06 11:05:00,28.84,28.89,28.83,28.87,29000.0,19.9667,20.0013,19.9598,19.9875,29000.0
2012-01-06 11:10:00,28.88,28.88,28.87,28.88,7000.0,19.9944,19.9944,19.9875,19.9944,7000.0
2012-01-06 11:15:00,28.88,28.9,28.87,28.9,10600.0,19.9944,20.0082,19.9875,20.0082,10600.0
2012-01-06 11:20:00,28.9,28.9,28.89,28.9,7600.0,20.0082,20.0082,20.0013,20.0082,7600.0
2012-01-06 11:25:00,28.9,28.91,28.89,28.9,9400.0,20.0082,20.0152,20.0013,20.0082,9400.0
2012-01-06 11:30:00,28.9,28.94,28.9,28.93,16600.0,20.0082,20.0359,20.0082,20.029,16600.0
2012-01-06 11:35:00,28.92,28.95,28.91,28.91,142400.0,20.0221,20.0429,20.0152,20.0152,142400.0
2012-01-06 11:40:00,28.91,28.92,28.88,28.89,38100.0,20.0152,20.0221,19.9944,20.0013,38100.0
2012-01-06 11:45:00,28.89,28.89,28.86,28.87,21500.0,20.0013,20.0013,19.9805,19.9875,21500.0
2012-01-06 11:50:00,28.87,28.87,28.85,28.86,14900.0,19.9875,19.9875,19.9736,19.9805,14900.0
2012-01-06 11:55:00,28.86,28.86,28.85,28.86,13700.0,19.9805,19.9805,19.9736,19.9805,13700.0
2012-01-06 12:00:00,28.86,28.86,28.84,28.85,56900.0,19.9805,19.9805,19.9667,19.9736,56900.0
2012-01-06 12:05:00,28.84,28.85,28.83,28.83,19300.0,19.9667,19.9736,19.9598,19.9598,19300.0
2012-01-06 12:10:00,28.83,28.88,28.83,28.88,57600.0,19.9598,19.9944,19.9598,19.9944,57600.0
2012-01-06 12:15:00,28.87,28.9,28.87,28.9,13700.0,19.9875,20.0082,19.9875,20.0082,13700.0
2012-01-06 12:20:00,28.9,28.92,28.89,28.92,8500.0,20.0082,20.0221,20.0013,20.0221,8500.0
2012-01-06 12:25:00,28.91,28.92,28.91,28.92,3100.0,20.0152,20.0221,20.0152,20.0221,3100.0
2012-01-06 12:30:00,28.92,28.94,28.92,28.93,19000.0,20.0221,20.0359,20.0221,20.029,19000.0
2012-01-06 12:35:00,28.93,28.94,28.93,28.94,7100.0,20.029,20.0359,20.029,20.0359,7100.0
2012-01-06 12:40:00,28.94,28.94,28.9,28.9,12200.0,20.0359,20.0359,20.0082,20.0082,12200.0
2012-01-06 12:45:00,28.9,28.9,28.87,28.89,13900.0,20.0082,20.0082,19.9875,20.0013,13900.0
2012-01-06 12:50:00,28.88,28.89,28.88,28.89,5800.0,19.9944,20.0013,19.9944,20.0013,5800.0
2012-01-06 12:55:00,28.89,28.89,28.88,28.88,7500.0,20.0013,20.0013,19.9944,19.9944,7500.0
2012-01-06 13:00:00,28.89,28.89,28.88,28.88,6500.0,20.0013,20.0013,19.9944,19.9944,6500.0
2012-01-06 13:05:00,28.88,28.91,28.88,28.89,10900.0,19.9944,20.0152,19.9944,20.0013,10900.0
2012-01-06 13:10:00,28.9,28.9,28.87,28.87,20200.0,20.0082,20.0082,19.9875,19.9875,20200.0
2012-01-06 13:15:00,28.87,28.9,28.87,28.88,8800.0,19.9875,20.0082,19.9875,19.9944,8800.0
2012-01-06 13:20:00,28.88,28.89,28.87,28.88,12200.0,19.9944,20.0013,19.9875,19.9944,12200.0
2012-01-06 13:25:00,28.88,28.88,28.87,28.88,10600.0,19.9944,19.9944,19.9875,19.9944,10600.0
2012-01-06 13:30:00,28.88,28.88,28.86,28.86,27000.0,19.9944,19.9944,19.9805,19.9805,27000.0
2012-01-06 13:35:00,28.87,28.88,28.86,28.88,8700.0,19.9875,19.9944,19.9805,19.9944,8700.0
2012-01-06 13:40:00,28.88,28.88,28.87,28.87,8100.0,19.9944,19.9944,19.9875,19.9875,8100.0
2012-01-06 13:45:00,28.88,28.88,28.87,28.88,5600.0,19.9944,19.9944,19.9875,19.9944,5600.0
2012-01-06 13:50:00,28.88,28.91,28.87,28.91,10900.0,19.9944,20.0152,19.9875,20.0152,10900.0
2012-01-06 13:55:00,28.91,28.96,28.91,28.94,18500.0,20.0152,20.0498,20.0152,20.0359,18500.0
2012-01-06 14:00:00,28.93,28.94,28.93,28.94,9700.0,20.029,20.0359,20.029,20.0359,9700.0
2012-01-06 14:05:00,28.94,28.94,28.91,28.91,14200.0,20.0359,20.0359,20.0152,20.0152,14200.0
2012-01-06 14:10:00,28.92,28.92,28.9,28.91,8000.0,20.0221,20.0221,20.0082,20.0152,8000.0
2012-01-06 14:15:00,28.9,28.91,28.9,28.91,12300.0,20.0082,20.0152,20.0082,20.0152,12300.0
2012-01-06 14:20:00,28.9,28.93,28.9,28.92,16800.0,20.0082,20.029,20.0082,20.0221,16800.0
2012-01-06 14:25:00,28.93,28.93,28.9,28.91,12900.0,20.029,20.029,20.0082,20.0152,12900.0
2012-01-06 14:30:00,28.91,28.91,28.9,28.9,12200.0,20.0152,20.0152,20.0082,20.0082,12200.0
2012-01-06 14:35:00,28.9,28.91,28.9,28.91,10700.0,20.0082,20.0152,20.0082,20.0152,10700.0
2012-01-06 14:40:00,28.9,28.92,28.9,28.92,36100.0,20.0082,20.0221,20.0082,20.0221,36100.0
2012-01-06 14:45:00,28.92,28.92,28.9,28.91,10800.0,20.0221,20.0221,20.0082,20.0152,10800.0
2012-01-06 14:50:00,28.91,28.91,28.89,28.91,28700.0,20.0152,20.0152,20.0013,20.0152,28700.0
2012-01-06 14:55:00,28.91,28.91,28.9,28.91,7900.0,20.0152,20.0152,20.0082,20.0152,7900.0
2012-01-06 15:00:00,28.91,28.91,28.9,28.91,9900.0,20.0152,20.0152,20.0082,20.0152,9900.0
2012-01-06 15:05:00,28.91,28.91,28.9,28.91,9900.0,20.0152,20.0152,20.0082,20.0152,9900.0
2012-01-06 15:10:00,28.9,28.91,28.9,28.91,29400.0,20.0082,20.0152,20.0082,20.0152,29400.0
2012-01-06 15:15:00,28.9,28.91,28.86,28.87,45200.0,20.0082,20.0152,19.9805,19.9875,45200.0
2012-01-06 15:20:00,28.86,28.87,28.86,28.87,22200.0,19.9805,19.9875,19.9805,19.9875,22200.0
2012-01-06 15:25:00,28.87,28.91,28.87,28.91,44100.0,19.9875,20.0152,19.9875,20.0152,44100.0
2012-01-06 15:30:00,28.91,28.92,28.89,28.91,37000.0,20.0152,20.0221,20.0013,20.0152,37000.0
2012-01-06 15:35:00,28.92,28.92,28.9,28.9,31100.0,20.0221,20.0221,20.0082,20.0082,31100.0
2012-01-06 15:40:00,28.91,28.91,28.9,28.9,28600.0,20.0152,20.0152,20.0082,20.0082,28600.0
2012-01-06 15:45:00,28.91,28.92,28.89,28.91,73300.0,20.0152,20.0221,20.0013,20.0152,73300.0
2012-01-06 15:50:00,28.91,28.92,28.9,28.9,48300.0,20.0152,20.0221,20.0082,20.0082,48300.0
2012-01-06 15:55:00,28.91,28.93,28.89,28.91,158200.0,20.0152,20.029,20.0013,20.0152,158200.0
2012-01-09 09:30:00,28.92,28.99,28.91,28.92,35400.0,20.0221,20.0705,20.0152,20.0221,35400.0
2012-01-09 09:35:00,28.92,28.96,28.9,28.9,11800.0,20.0221,20.0498,20.0082,20.0082,11800.0
2012-01-09 09:40:00,28.91,28.91,28.88,28.91,13100.0,20.0152,20.0152,19.9944,20.0152,13100.0
2012-01-09 09:45:00,28.91,28.91,28.88,28.88,15500.0,20.0152,20.0152,19.9944,19.9944,15500.0
2012-01-09 09:50:00,28.88,28.88,28.83,28.84,16900.0,19.9944,19.9944,19.9598,19.9667,16900.0
2012-01-09 09:55:00,28.84,28.88,28.84,28.86,16100.0,19.9667,19.9944,19.9667,19.9805,16100.0
2012-01-09 10:00:00,28.86,28.87,28.82,28.82,30600.0,19.9805,19.9875,19.9529,19.9529,30600.0
2012-01-09 10:05:00,28.83,28.87,28.82,28.87,44900.0,19.9598,19.9875,19.9529,19.9875,44900.0
2012-01-09 10:10:00,28.87,28.88,28.84,28.84,27200.0,19.9875,19.9944,19.9667,19.9667,27200.0
2012-01-09 10:15:00,28.85,28.85,28.81,28.83,40700.0,19.9736,19.9736,19.9459,19.9598,40700.0
2012-01-09 10:20:00,28.84,28.84,28.82,28.83,15300.0,19.9667,19.9667,19.9529,19.9598,15300.0
2012-01-09 10:25:00,28.82,28.83,28.81,28.82,42500.0,19.9529,19.9598,19.9459,19.9529,42500.0
2012-01-09 10:30:00,28.83,28.85,28.81,28.81,26500.0,19.9598,19.9736,19.9459,19.9459,26500.0
2012-01-09 10:35:00,28.82,28.82,28.8,28.82,30800.0,19.9529,19.9529,19.939,19.9529,30800.0
2012-01-09 10:40:00,28.82,28.82,28.8,28.8,18300.0,19.9529,19.9529,19.939,19.939,18300.0
2012-01-09 10:45:00,28.81,28.82,28.79,28.79,60000.0,19.9459,19.9529,19.9321,19.9321,60000.0
2012-01-09 10:50:00,28.79,28.81,28.78,28.8,55600.0,19.9321,19.9459,19.9252,19.939,55600.0
2012-01-09 10:55:00,28.81,28.81,28.77,28.79,49400.0,19.9459,19.9459,19.9182,19.9321,49400.0
2012-01-09 11:00:00,28.8,28.8,28.77,28.77,10400.0,19.939,19.939,19.9182,19.9182,10400.0
2012-01-09 11:05:00,28.77,28.78,28.74,28.74,26400.0,19.9182,19.9252,19.8975,19.8975,26400.0
2012-01-09 11:10:00,28.74,28.75,28.72,28.72,16700.0,19.8975,19.9044,19.8836,19.8836,16700.0
2012-01-09 11:15:00,28.72,28.74,28.72,28.73,54900.0,19.8836,19.8975,19.8836,19.8905,54900.0
2012-01-09 11:20:00,28.73,28.75,28.72,28.75,12000.0,19.8905,19.9044,19.8836,19.9044,12000.0
2012-01-09 11:25:00,28.75,28.78,28.74,28.77,14700.0,19.9044,19.9252,19.8975,19.9182,14700.0
2012-01-09 11:30:00,28.77,28.78,28.77,28.77,6300.0,19.9182,19.9252,19.9182,19.9182,6300.0
2012-01-09 11:35:00,28.77,28.78,28.74,28.77,27200.0,19.9182,19.9252,19.8975,19.9182,27200.0
2012-01-09 11:40:00,28.77,28.8,28.77,28.8,10700.0,19.9182,19.939,19.9182,19.939,10700.0
2012-01-09 11:45:00,28.8,28.82,28.78,28.79,24200.0,19.939,19.9529,19.9252,19.9321,24200.0
2012-01-09 11:50:00,28.79,28.79,28.78,28.79,5000.0,19.9321,19.9321,19.9252,19.9321,5000.0
2012-01-09 11:55:00,28.78,28.79,28.77,28.77,20300.0,19.9252,19.9321,19.9182,19.9182,20300.0
2012-01-09 12:00:00,28.78,28.8,28.78,28.78,10700.0,19.9252,19.939,19.9252,19.9252,10700.0
2012-01-09 12:05:00,28.78,28.79,28.78,28.78,9800.0,19.9252,19.9321,19.9252,19.9252,9800.0
2012-01-09 12:10:00,28.79,28.8,28.78,28.8,8400.0,19.9321,19.939,19.9252,19.939,8400.0
2012-01-09 12:15:00,28.8,28.8,28.78,28.79,11300.0,19.939,19.939,19.9252,19.9321,11300.0
2012-01-09 12:20:00,28.79,28.79,28.77,28.78,10000.0,19.9321,19.9321,19.9182,19.9252,10000.0
2012-01-09 12:25:00,28.77,28.78,28.77,28.78,6500.0,19.9182,19.9252,19.9182,19.9252,6500.0
2012-01-09 12:30:00,28.78,28.83,28.78,28.83,22900.0,19.9252,19.9598,19.9252,19.9598,22900.0
2012-01-09 12:35:00,28.83,28.85,28.83,28.84,8200.0,19.9598,19.9736,19.9598,19.9667,8200.0
2012-01-09 12:40:00,28.84,28.85,28.83,28.83,7700.0,19.9667,19.9736,19.9598,19.9598,7700.0
2012-01-09 12:45:00,28.83,28.87,28.83,28.86,61300.0,19.9598,19.9875,19.9598,19.9805,61300.0
2012-01-09 12:50:00,28.87,28.87,28.83,28.83,43400.0,19.9875,19.9875,19.9598,19.9598,43400.0
2012-01-09 12:55:00,28.83,28.84,28.82,28.84,10700.0,19.9598,19.9667,19.9529,19.9667,10700.0
2012-01-09 13:00:00,28.84,28.86,28.82,28.83,22800.0,19.9667,19.9805,19.9529,19.9598,22800.0
2012-01-09 13:05:00,28.82,28.86,28.82,28.84,17500.0,19.9529,19.9805,19.9529,19.9667,17500.0
2012-01-09 13:10:00,28.84,28.86,28.83,28.86,10600.0,19.9667,19.9805,19.9598,19.9805,10600.0
2012-01-09 13:15:00,28.85,28.87,28.84,28.85,23200.0,19.9736,19.9875,19.9667,19.9736,23200.0
2012-01-09 13:20:00,28.85,28.86,28.85,28.86,3700.0,19.9736,19.9805,19.9736,19.9805,3700.0
2012-01-09 13:25:00,28.85,28.89,28.85,28.88,7500.0,19.9736,20.0013,19.9736,19.9944,7500.0
2012-01-09 13:30:00,28.88,28.89,28.86,28.86,6900.0,19.9944,20.0013,19.9805,19.9805,6900.0
2012-01-09 13:35:00,28.86,28.86,28.85,28.86,7200.0,19.9805,19.9805,19.9736,19.9805,7200.0
2012-01-09 13:40:00,28.86,28.87,28.86,28.87,6800.0,19.9805,19.9875,19.9805,19.9875,6800.0
2012-01-09 13:45:00,28.86,28.9,28.86,28.87,38000.0,19.9805,20.0082,19.9805,19.9875,38000.0
2012-01-09 13:50:00,28.87,28.88,28.85,28.86,14900.0,19.9875,19.9944,19.9736,19.9805,14900.0
2012-01-09 13:55:00,28.86,28.87,28.84,28.86,15100.0,19.9805,19.9875,19.9667,19.9805,15100.0
2012-01-09 14:00:00,28.86,28.89,28.85,28.86,25800.0,19.9805,20.0013,19.9736,19.9805,25800.0
2012-01-09 14:05:00,28.87,28.87,28.84,28.84,9300.0,19.9875,19.9875,19.9667,19.9667,9300.0
2012-01-09 14:10:00,28.84,28.86,28.84,28.85,16700.0,19.9667,19.9805,19.9667,19.9736,16700.0
2012-01-09 14:15:00,28.85,28.87,28.84,28.85,23000.0,19.9736,19.9875,19.9667,19.9736,23000.0
2012-01-09 14:20:00,28.86,28.89,28.86,28.89,9200.0,19.9805,20.0013,19.9805,20.0013,9200.0
2012-01-09 14:25:00,28.89,28.9,28.87,28.88,20300.0,20.0013,20.0082,19.9875,19.9944,20300.0
2012-01-09 14:30:00,28.88,28.9,28.87,28.89,17800.0,19.9944,20.0082,19.9875,20.0013,17800.0
2012-01-09 14:35:00,28.9,28.9,28.88,28.88,13700.0,20.0082,20.0082,19.9944,19.9944,13700.0
2012-01-09 14:40:00,28.89,28.9,28.89,28.9,8900.0,20.0013,20.0082,20.0013,20.0082,8900.0
2012-01-09 14:45:00,28.9,28.91,28.88,28.9,24400.0,20.0082,20.0152,19.9944,20.0082,24400.0
2012-01-09 14:50:00,28.91,28.91,28.88,28.89,30600.0,20.0152,20.0152,19.9944,20.0013,30600.0
2012-01-09 14:55:00,28.89,28.9,28.88,28.89,6600.0,20.0013,20.0082,19.9944,20.0013,6600.0
2012-01-09 15:00:00,28.89,28.91,28.89,28.9,26100.0,20.0013,20.0152,20.0013,20.0082,26100.0
2012-01-09 15:05:00,28.9,28.91,28.9,28.91,6400.0,20.0082,20.0152,20.0082,20.0152,6400.0
2012-01-09 15:10:00,28.9,28.91,28.89,28.91,26900.0,20.0082,20.0152,20.0013,20.0152,26900.0
2012-01-09 15:15:00,28.91,28.91,28.89,28.9,14800.0,20.0152,20.0152,20.0013,20.0082,14800.0
2012-01-09 15:20:00,28.9,28.91,28.88,28.88,50800.0,20.0082,20.0152,19.9944,19.9944,50800.0
2012-01-09 15:25:00,28.88,28.9,28.88,28.88,20100.0,19.9944,20.0082,19.9944,19.9944,20100.0
2012-01-09 15:30:00,28.88,28.91,28.88,28.88,51800.0,19.9944,20.0152,19.9944,19.9944,51800.0
2012-01-09 15:35:00,28.89,28.91,28.88,28.91,57700.0,20.0013,20.0152,19.9944,20.0152,57700.0
2012-01-09 15:40:00,28.91,28.99,28.9,28.97,197700.0,20.0152,20.0705,20.0082,20.0567,197700.0
2012-01-09 15:45:00,28.98,29.0,28.96,28.96,133300.0,20.0636,20.0775,20.0498,20.0498,133300.0
2012-01-09 15:50:00,28.96,28.99,28.94,28.99,119700.0,20.0498,20.0705,20.0359,20.0705,119700.0
2012-01-09 15:55:00,28.99,29.0,28.92,28.92,492500.0,20.0705,20.0775,20.0221,20.0221,492500.0
2012-01-10 09:30:00,29.0,29.17,29.0,29.16,52500.0,20.0775,20.1952,20.0775,20.1882,52500.0
2012-01-10 09:35:00,29.15,29.23,29.15,29.23,31800.0,20.1813,20.2367,20.1813,20.2367,31800.0
2012-01-10 09:40:00,29.22,29.24,29.15,29.16,27700.0,20.2298,20.2436,20.1813,20.1882,27700.0
2012-01-10 09:45:00,29.16,29.19,29.14,29.17,98500.0,20.1882,20.209,20.1744,20.1952,98500.0
2012-01-10 09:50:00,29.17,29.2,29.15,29.18,41600.0,20.1952,20.2159,20.1813,20.2021,41600.0
2012-01-10 09:55:00,29.19,29.28,29.18,29.27,46000.0,20.209,20.2713,20.2021,20.2644,46000.0
2012-01-10 10:00:00,29.26,29.34,29.26,29.34,32100.0,20.2575,20.3129,20.2575,20.3129,32100.0
2012-01-10 10:05:00,29.34,29.35,29.25,29.25,51500.0,20.3129,20.3198,20.2506,20.2506,51500.0
2012-01-10 10:10:00,29.25,29.26,29.24,29.26,40000.0,20.2506,20.2575,20.2436,20.2575,40000.0
2012-01-10 10:15:00,29.25,29.29,29.25,29.29,35900.0,20.2506,20.2782,20.2506,20.2782,35900.0
2012-01-10 10:20:00,29.29,29.33,29.28,29.32,38600.0,20.2782,20.3059,20.2713,20.299,38600.0
2012-01-10 10:25:00,29.33,29.33,29.26,29.27,87000.0,20.3059,20.3059,20.2575,20.2644,87000.0
2012-01-10 10:30:00,29.27,29.31,29.26,29.31,31400.0,20.2644,20.2921,20.2575,20.2921,31400.0
2012-01-10 10:35:00,29.31,29.35,29.3,29.31,55200.0,20.2921,20.3198,20.2852,20.2921,55200.0
2012-01-10 10:40:00,29.32,29.33,29.31,29.33,33200.0,20.299,20.3059,20.2921,20.3059,33200.0
2012-01-10 10:45:00,29.33,29.35,29.29,29.3,38200.0,20.3059,20.3198,20.2782,20.2852,38200.0
2012-01-10 10:50:00,29.3,29.33,29.29,29.3,35300.0,20.2852,20.3059,20.2782,20.2852,35300.0
2012-01-10 10:55:00,29.29,29.36,29.29,29.36,40700.0,20.2782,20.3267,20.2782,20.3267,40700.0
2012-01-10 11:00:00,29.36,29.39,29.35,29.38,96800.0,20.3267,20.3475,20.3198,20.3406,96800.0
2012-01-10 11:05:00,29.38,29.4,29.37,29.38,40200.0,20.3406,20.3544,20.3336,20.3406,40200.0
2012-01-10 11:10:00,29.39,29.39,29.32,29.34,52300.0,20.3475,20.3475,20.299,20.3129,52300.0
2012-01-10 11:15:00,29.33,29.37,29.33,29.37,37700.0,20.3059,20.3336,20.3059,20.3336,37700.0
2012-01-10 11:20:00,29.37,29.4,29.36,29.39,35000.0,20.3336,20.3544,20.3267,20.3475,35000.0
2012-01-10 11:25:00,29.39,29.39,29.35,29.39,51700.0,20.3475,20.3475,20.3198,20.3475,51700.0
2012-01-10 11:30:00,29.39,29.39,29.38,29.39,34600.0,20.3475,20.3475,20.3406,20.3475,34600.0
2012-01-10 11:35:00,29.39,29.4,29.37,29.38,61100.0,20.3475,20.3544,20.3336,20.3406,61100.0
2012-01-10 11:40:00,29.37,29.38,29.35,29.36,23600.0,20.3336,20.3406,20.3198,20.3267,23600.0
2012-01-10 11:45:00,29.36,29.36,29.35,29.36,16500.0,20.3267,20.3267,20.3198,20.3267,16500.0
2012-01-10 11:50:00,29.36,29.36,29.29,29.3,87500.0,20.3267,20.3267,20.2782,20.2852,87500.0
2012-01-10 11:55:00,29.3,29.3,29.28,29.28,32500.0,20.2852,20.2852,20.2713,20.2713,32500.0
2012-01-10 12:00:00,29.28,29.32,29.26,29.28,47800.0,20.2713,20.299,20.2575,20.2713,47800.0
2012-01-10 12:05:00,29.29,29.33,29.28,29.33,19900.0,20.2782,20.3059,20.2713,20.3059,19900.0
2012-01-10 12:10:00,29.33,29.34,29.31,29.33,34700.0,20.3059,20.3129,20.2921,20.3059,34700.0
2012-01-10 12:15:00,29.33,29.36,29.32,29.35,33800.0,20.3059,20.3267,20.299,20.3198,33800.0
2012-01-10 12:20:00,29.35,29.35,29.33,29.33,16600.0,20.3198,20.3198,20.3059,20.3059,16600.0
2012-01-10 12:25:00,29.34,29.34,29.3,29.32,22000.0,20.3129,20.3129,20.2852,20.299,22000.0
2012-01-10 12:30:00,29.31,29.34,29.31,29.33,16000.0,20.2921,20.3129,20.2921,20.3059,16000.0
2012-01-10 12:35:00,29.34,29.35,29.33,29.34,10400.0,20.3129,20.3198,20.3059,20.3129,10400.0
2012-01-10 12:40:00,29.35,29.35,29.33,29.34,21700.0,20.3198,20.3198,20.3059,20.3129,21700.0
2012-01-10 12:45:00,29.33,29.34,29.33,29.34,13300.0,20.3059,20.3129,20.3059,20.3129,13300.0
2012-01-10 12:50:00,29.34,29.34,29.33,29.34,8200.0,20.3129,20.3129,20.3059,20.3129,8200.0
2012-01-10 12:55:00,29.33,29.34,29.33,29.34,6400.0,20.3059,20.3129,20.3059,20.3129,6400.0
2012-01-10 13:00:00,29.34,29.34,29.32,29.32,12200.0,20.3129,20.3129,20.299,20.299,12200.0
2012-01-10 13:05:00,29.33,29.33,29.31,29.31,16100.0,20.3059,20.3059,20.2921,20.2921,16100.0
2012-01-10 13:10:00,29.31,29.32,29.28,29.29,12700.0,20.2921,20.299,20.2713,20.2782,12700.0
2012-01-10 13:15:00,29.28,29.31,29.28,29.31,24700.0,20.2713,20.2921,20.2713,20.2921,24700.0
2012-01-10 13:20:00,29.31,29.33,29.3,29.33,30400.0,20.2921,20.3059,20.2852,20.3059,30400.0
2012-01-10 13:25:00,29.33,29.33,29.32,29.33,10400.0,20.3059,20.3059,20.299,20.3059,10400.0
2012-01-10 13:30:00,29.32,29.34,29.32,29.34,29800.0,20.299,20.3129,20.299,20.3129,29800.0
2012-01-10 13:35:00,29.33,29.34,29.32,29.33,31300.0,20.3059,20.3129,20.299,20.3059,31300.0
2012-01-10 13:40:00,29.33,29.37,29.32,29.36,36100.0,20.3059,20.3336,20.299,20.3267,36100.0
2012-01-10 13:45:00,29.37,29.37,29.35,29.35,19500.0,20.3336,20.3336,20.3198,20.3198,19500.0
2012-01-10 13:50:00,29.35,29.36,29.33,29.33,24800.0,20.3198,20.3267,20.3059,20.3059,24800.0
2012-01-10 13:55:00,29.34,29.36,29.33,29.35,28800.0,20.3129,20.3267,20.3059,20.3198,28800.0
2012-01-10 14:00:00,29.35,29.36,29.34,29.35,22600.0,20.3198,20.3267,20.3129,20.3198,22600.0
2012-01-10 14:05:00,29.34,29.35,29.34,29.35,5600.0,20.3129,20.3198,20.3129,20.3198,5600.0
2012-01-10 14:10:00,29.34,29.35,29.34,29.34,4300.0,20.3129,20.3198,20.3129,20.3129,4300.0
2012-01-10 14:15:00,29.34,29.36,29.34,29.36,15600.0,20.3129,20.3267,20.3129,20.3267,15600.0
2012-01-10 14:20:00,29.35,29.37,29.34,29.34,28600.0,20.3198,20.3336,20.3129,20.3129,28600.0
2012-01-10 14:25:00,29.34,29.34,29.31,29.32,12700.0,20.3129,20.3129,20.2921,20.299,12700.0
2012-01-10 14:30:00,29.32,29.32,29.29,29.3,19600.0,20.299,20.299,20.2782,20.2852,19600.0
2012-01-10 14:35:00,29.3,29.3,29.29,29.29,9200.0,20.2852,20.2852,20.2782,20.2782,9200.0
2012-01-10 14:40:00,29.3,29.32,29.29,29.3,25600.0,20.2852,20.299,20.2782,20.2852,25600.0
2012-01-10 14:45:00,29.3,29.31,29.29,29.3,27700.0,20.2852,20.2921,20.2782,20.2852,27700.0
2012-01-10 14:50:00,29.29,29.3,29.29,29.3,13200.0,20.2782,20.2852,20.2782,20.2852,13200.0
2012-01-10 14:55:00,29.29,29.3,29.29,29.3,17200.0,20.2782,20.2852,20.2782,20.2852,17200.0
2012-01-10 15:00:00,29.29,29.3,29.29,29.3,12400.0,20.2782,20.2852,20.2782,20.2852,12400.0
2012-01-10 15:05:00,29.3,29.3,29.24,29.24,42500.0,20.2852,20.2852,20.2436,20.2436,42500.0
2012-01-10 15:10:00,29.25,29.25,29.24,29.24,31000.0,20.2506,20.2506,20.2436,20.2436,31000.0
2012-01-10 15:15:00,29.24,29.27,29.23,29.23,137400.0,20.2436,20.2644,20.2367,20.2367,137400.0
2012-01-10 15:20:00,29.24,29.24,29.19,29.22,120800.0,20.2436,20.2436,20.209,20.2298,120800.0
2012-01-10 15:25:00,29.22,29.23,29.21,29.21,49900.0,20.2298,20.2367,20.2229,20.2229,49900.0
2012-01-10 15:30:00,29.22,29.22,29.16,29.18,101500.0,20.2298,20.2298,20.1882,20.2021,101500.0
2012-01-10 15:35:00,29.18,29.19,29.17,29.18,67100.0,20.2021,20.209,20.1952,20.2021,67100.0
2012-01-10 15:40:00,29.19,29.2,29.18,29.19,74000.0,20.209,20.2159,20.2021,20.209,74000.0
2012-01-10 15:45:00,29.19,29.21,29.18,29.2,104200.0,20.209,20.2229,20.2021,20.2159,104200.0
2012-01-10 15:50:00,29.19,29.2,29.16,29.17,89900.0,20.209,20.2159,20.1882,20.1952,89900.0
2012-01-10 15:55:00,29.17,29.2,29.16,29.19,311200.0,20.1952,20.2159,20.1882,20.209,311200.0
2012-01-11 09:30:00,29.18,29.19,29.08,29.19,49400.0,20.2021,20.209,20.1329,20.209,49400.0
2012-01-11 09:35:00,29.19,29.19,29.16,29.19,14200.0,20.209,20.209,20.1882,20.209,14200.0
2012-01-11 09:40:00,29.19,29.19,29.13,29.13,18700.0,20.209,20.209,20.1675,20.1675,18700.0
2012-01-11 09:45:00,29.13,29.16,29.11,29.12,16600.0,20.1675,20.1882,20.1536,20.1606,16600.0
2012-01-11 09:50:00,29.12,29.16,29.11,29.11,15400.0,20.1606,20.1882,20.1536,20.1536,15400.0
2012-01-11 09:55:00,29.11,29.11,29.05,29.05,14300.0,20.1536,20.1536,20.1121,20.1121,14300.0
2012-01-11 10:00:00,29.07,29.07,29.02,29.02,22200.0,20.1259,20.1259,20.0913,20.0913,22200.0
2012-01-11 10:05:00,29.03,29.08,29.02,29.07,14900.0,20.0982,20.1329,20.0913,20.1259,14900.0
2012-01-11 10:10:00,29.07,29.08,29.06,29.08,11600.0,20.1259,20.1329,20.119,20.1329,11600.0
2012-01-11 10:15:00,29.08,29.1,29.08,29.09,9600.0,20.1329,20.1467,20.1329,20.1398,9600.0
2012-01-11 10:20:00,29.09,29.13,29.09,29.11,14100.0,20.1398,20.1675,20.1398,20.1536,14100.0
2012-01-11 10:25:00,29.11,29.11,29.1,29.1,4000.0,20.1536,20.1536,20.1467,20.1467,4000.0
2012-01-11 10:30:00,29.11,29.11,29.08,29.08,11000.0,20.1536,20.1536,20.1329,20.1329,11000.0
2012-01-11 10:35:00,29.09,29.14,29.08,29.13,16000.0,20.1398,20.1744,20.1329,20.1675,16000.0
2012-01-11 10:40:00,29.14,29.15,29.13,29.15,17400.0,20.1744,20.1813,20.1675,20.1813,17400.0
2012-01-11 10:45:00,29.15,29.15,29.07,29.09,82300.0,20.1813,20.1813,20.1259,20.1398,82300.0
2012-01-11 10:50:00,29.1,29.11,29.09,29.1,9600.0,20.1467,20.1536,20.1398,20.1467,9600.0
2012-01-11 10:55:00,29.1,29.11,29.09,29.09,25400.0,20.1467,20.1536,20.1398,20.1398,25400.0
2012-01-11 11:00:00,29.09,29.1,29.09,29.09,16200.0,20.1398,20.1467,20.1398,20.1398,16200.0
2012-01-11 11:05:00,29.1,29.1,29.04,29.04,21800.0,20.1467,20.1467,20.1052,20.1052,21800.0
2012-01-11 11:10:00,29.05,29.05,29.02,29.02,18300.0,20.1121,20.1121,20.0913,20.0913,18300.0
2012-01-11 11:15:00,29.02,29.03,29.02,29.02,9200.0,20.0913,20.0982,20.0913,20.0913,9200.0
2012-01-11 11:20:00,29.03,29.03,29.02,29.02,7200.0,20.0982,20.0982,20.0913,20.0913,7200.0
2012-01-11 11:25:00,29.03,29.07,29.02,29.05,26500.0,20.0982,20.1259,20.0913,20.1121,26500.0
2012-01-11 11:30:00,29.05,29.08,29.05,29.08,22600.0,20.1121,20.1329,20.1121,20.1329,22600.0
2012-01-11 11:35:00,29.07,29.08,29.07,29.07,7900.0,20.1259,20.1329,20.1259,20.1259,7900.0
2012-01-11 11:40:00,29.07,29.12,29.07,29.12,20400.0,20.1259,20.1606,20.1259,20.1606,20400.0
2012-01-11 11:45:00,29.12,29.16,29.11,29.15,45300.0,20.1606,20.1882,20.1536,20.1813,45300.0
2012-01-11 11:50:00,29.15,29.16,29.14,29.14,24800.0,20.1813,20.1882,20.1744,20.1744,24800.0
2012-01-11 11:55:00,29.15,29.15,29.14,29.14,7000.0,20.1813,20.1813,20.1744,20.1744,7000.0
2012-01-11 12:00:00,29.14,29.14,29.09,29.09,41000.0,20.1744,20.1744,20.1398,20.1398,41000.0
2012-01-11 12:05:00,29.1,29.11,29.08,29.1,23800.0,20.1467,20.1536,20.1329,20.1467,23800.0
2012-01-11 12:10:00,29.1,29.1,29.09,29.09,17100.0,20.1467,20.1467,20.1398,20.1398,17100.0
2012-01-11 12:15:00,29.09,29.12,29.09,29.12,18300.0,20.1398,20.1606,20.1398,20.1606,18300.0
2012-01-11 12:20:00,29.12,29.15,29.11,29.15,29100.0,20.1606,20.1813,20.1536,20.1813,29100.0
2012-01-11 12:25:00,29.15,29.15,29.14,29.15,26400.0,20.1813,20.1813,20.1744,20.1813,26400.0
2012-01-11 12:30:00,29.14,29.15,29.14,29.15,14600.0,20.1744,20.1813,20.1744,20.1813,14600.0
2012-01-11 12:35:00,29.15,29.15,29.14,29.14,14600.0,20.1813,20.1813,20.1744,20.1744,14600.0
2012-01-11 12:40:00,29.14,29.15,29.14,29.15,4700.0,20.1744,20.1813,20.1744,20.1813,4700.0
2012-01-11 12:45:00,29.15,29.17,29.14,29.16,26700.0,20.1813,20.1952,20.1744,20.1882,26700.0
2012-01-11 12:50:00,29.17,29.18,29.16,29.18,17500.0,20.1952,20.2021,20.1882,20.2021,17500.0
2012-01-11 12:55:00,29.18,29.18,29.17,29.17,11200.0,20.2021,20.2021,20.1952,20.1952,11200.0
2012-01-11 13:00:00,29.18,29.18,29.14,29.16,42100.0,20.2021,20.2021,20.1744,20.1882,42100.0
2012-01-11 13:05:00,29.15,29.18,29.15,29.18,11400.0,20.1813,20.2021,20.1813,20.2021,11400.0
2012-01-11 13:10:00,29.18,29.18,29.12,29.12,29000.0,20.2021,20.2021,20.1606,20.1606,29000.0
2012-01-11 13:15:00,29.13,29.15,29.12,29.12,16900.0,20.1675,20.1813,20.1606,20.1606,16900.0
2012-01-11 13:20:00,29.12,29.15,29.12,29.15,10500.0,20.1606,20.1813,20.1606,20.1813,10500.0
2012-01-11 13:25:00,29.15,29.16,29.14,29.15,13200.0,20.1813,20.1882,20.1744,20.1813,13200.0
2012-01-11 13:30:00,29.15,29.17,29.15,29.16,16500.0,20.1813,20.1952,20.1813,20.1882,16500.0
2012-01-11 13:35:00,29.16,29.2,29.15,29.18,48000.0,20.1882,20.2159,20.1813,20.2021,48000.0
2012-01-11 13:40:00,29.19,29.19,29.15,29.15,24200.0,20.209,20.209,20.1813,20.1813,24200.0
2012-01-11 13:45:00,29.15,29.16,29.11,29.12,38700.0,20.1813,20.1882,20.1536,20.1606,38700.0
2012-01-11 13:50:00,29.14,29.15,29.12,29.15,19400.0,20.1744,20.1813,20.1606,20.1813,19400.0
2012-01-11 13:55:00,29.15,29.18,29.15,29.17,12300.0,20.1813,20.2021,20.1813,20.1952,12300.0
2012-01-11 14:00:00,29.18,29.18,29.15,29.16,13600.0,20.2021,20.2021,20.1813,20.1882,13600.0
2012-01-11 14:05:00,29.16,29.18,29.15,29.16,14800.0,20.1882,20.2021,20.1813,20.1882,14800.0
2012-01-11 14:10:00,29.16,29.18,29.15,29.18,33300.0,20.1882,20.2021,20.1813,20.2021,33300.0
2012-01-11 14:15:00,29.18,29.19,29.18,29.19,5800.0,20.2021,20.209,20.2021,20.209,5800.0
2012-01-11 14:20:00,29.19,29.19,29.16,29.17,19800.0,20.209,20.209,20.1882,20.1952,19800.0
2012-01-11 14:25:00,29.17,29.19,29.17,29.19,17500.0,20.1952,20.209,20.1952,20.209,17500.0
2012-01-11 14:30:00,29.19,29.19,29.17,29.17,15300.0,20.209,20.209,20.1952,20.1952,15300.0
2012-01-11 14:35:00,29.18,29.18,29.17,29.18,17500.0,20.2021,20.2021,20.1952,20.2021,17500.0
2012-01-11 14:40:00,29.17,29.18,29.17,29.17,33300.0,20.1952,20.2021,20.1952,20.1952,33300.0
2012-01-11 14:45:00,29.17,29.17,29.15,29.15,15000.0,20.1952,20.1952,20.1813,20.1813,15000.0
2012-01-11 14:50:00,29.15,29.16,29.15,29.16,9300.0,20.1813,20.1882,20.1813,20.1882,9300.0
2012-01-11 14:55:00,29.16,29.16,29.15,29.16,17500.0,20.1882,20.1882,20.1813,20.1882,17500.0
2012-01-11 15:00:00,29.16,29.16,29.15,29.15,17700.0,20.1882,20.1882,20.1813,20.1813,17700.0
2012-01-11 15:05:00,29.16,29.16,29.15,29.15,10400.0,20.1882,20.1882,20.1813,20.1813,10400.0
2012-01-11 15:10:00,29.15,29.16,29.15,29.16,12900.0,20.1813,20.1882,20.1813,20.1882,12900.0
2012-01-11 15:15:00,29.15,29.16,29.11,29.12,49000.0,20.1813,20.1882,20.1536,20.1606,49000.0
2012-01-11 15:20:00,29.11,29.15,29.11,29.15,37600.0,20.1536,20.1813,20.1536,20.1813,37600.0
2012-01-11 15:25:00,29.15,29.2,29.15,29.19,41300.0,20.1813,20.2159,20.1813,20.209,41300.0
2012-01-11 15:30:00,29.19,29.19,29.18,29.18,21300.0,20.209,20.209,20.2021,20.2021,21300.0
2012-01-11 15:35:00,29.19,29.22,29.18,29.22,51200.0,20.209,20.2298,20.2021,20.2298,51200.0
2012-01-11 15:40:00,29.22,29.22,29.19,29.19,62100.0,20.2298,20.2298,20.209,20.209,62100.0
2012-01-11 15:45:00,29.19,29.23,29.18,29.19,94100.0,20.209,20.2367,20.2021,20.209,94100.0
2012-01-11 15:50:00,29.19,29.26,29.19,29.24,232100.0,20.209,20.2575,20.209,20.2436,232100.0
2012-01-11 15:55:00,29.24,29.24,29.21,29.21,108500.0,20.2436,20.2436,20.2229,20.2229,108500.0
2012-01-12 09:30:00,29.31,29.38,29.26,29.32,43500.0,20.2921,20.3406,20.2575,20.299,43500.0
2012-01-12 09:35:00,29.32,29.4,29.32,29.34,21900.0,20.299,20.3544,20.299,20.3129,21900.0
2012-01-12 09:40:00,29.33,29.33,29.26,29.26,14900.0,20.3059,20.3059,20.2575,20.2575,14900.0
2012-01-12 09:45:00,29.26,29.27,29.24,29.26,18300.0,20.2575,20.2644,20.2436,20.2575,18300.0
2012-01-12 09:50:00,29.27,29.32,29.24,29.29,97300.0,20.2644,20.299,20.2436,20.2782,97300.0
2012-01-12 09:55:00,29.3,29.36,29.3,29.32,18900.0,20.2852,20.3267,20.2852,20.299,18900.0
2012-01-12 10:00:00,29.33,29.33,29.26,29.31,57200.0,20.3059,20.3059,20.2575,20.2921,57200.0
2012-01-12 10:05:00,29.31,29.33,29.28,29.29,88600.0,20.2921,20.3059,20.2713,20.2782,88600.0
2012-01-12 10:10:00,29.3,29.3,29.26,29.27,30800.0,20.2852,20.2852,20.2575,20.2644,30800.0
2012-01-12 10:15:00,29.26,29.28,29.23,29.23,17100.0,20.2575,20.2713,20.2367,20.2367,17100.0
2012-01-12 10:20:00,29.24,29.28,29.23,29.26,23600.0,20.2436,20.2713,20.2367,20.2575,23600.0
2012-01-12 10:25:00,29.26,29.26,29.25,29.26,9900.0,20.2575,20.2575,20.2506,20.2575,9900.0
2012-01-12 10:30:00,29.26,29.26,29.22,29.22,15900.0,20.2575,20.2575,20.2298,20.2298,15900.0
2012-01-12 10:35:00,29.22,29.22,29.19,29.2,11100.0,20.2298,20.2298,20.209,20.2159,11100.0
2012-01-12 10:40:00,29.21,29.21,29.12,29.13,20200.0,20.2229,20.2229,20.1606,20.1675,20200.0
2012-01-12 10:45:00,29.13,29.17,29.12,29.15,15000.0,20.1675,20.1952,20.1606,20.1813,15000.0
2012-01-12 10:50:00,29.16,29.19,29.15,29.18,12200.0,20.1882,20.209,20.1813,20.2021,12200.0
2012-01-12 10:55:00,29.19,29.19,29.15,29.15,17500.0,20.209,20.209,20.1813,20.1813,17500.0
2012-01-12 11:00:00,29.16,29.21,29.15,29.21,21300.0,20.1882,20.2229,20.1813,20.2229,21300.0
2012-01-12 11:05:00,29.21,29.24,29.2,29.24,20700.0,20.2229,20.2436,20.2159,20.2436,20700.0
2012-01-12 11:10:00,29.24,29.24,29.21,29.21,11700.0,20.2436,20.2436,20.2229,20.2229,11700.0
2012-01-12 11:15:00,29.21,29.22,29.2,29.2,7700.0,20.2229,20.2298,20.2159,20.2159,7700.0
2012-01-12 11:20:00,29.2,29.2,29.13,29.13,48300.0,20.2159,20.2159,20.1675,20.1675,48300.0
2012-01-12 11:25:00,29.13,29.14,29.13,29.13,2600.0,20.1675,20.1744,20.1675,20.1675,2600.0
2012-01-12 11:30:00,29.13,29.16,29.13,29.16,14200.0,20.1675,20.1882,20.1675,20.1882,14200.0
2012-01-12 11:35:00,29.15,29.16,29.15,29.16,6800.0,20.1813,20.1882,20.1813,20.1882,6800.0
2012-01-12 11:40:00,29.16,29.16,29.14,29.14,15500.0,20.1882,20.1882,20.1744,20.1744,15500.0
2012-01-12 11:45:00,29.14,29.14,29.13,29.14,6600.0,20.1744,20.1744,20.1675,20.1744,6600.0
2012-01-12 11:50:00,29.13,29.14,29.11,29.11,18300.0,20.1675,20.1744,20.1536,20.1536,18300.0
2012-01-12 11:55:00,29.11,29.12,29.1,29.11,9500.0,20.1536,20.1606,20.1467,20.1536,9500.0
2012-01-12 12:00:00,29.11,29.16,29.11,29.15,19800.0,20.1536,20.1882,20.1536,20.1813,19800.0
2012-01-12 12:05:00,29.16,29.16,29.15,29.16,6400.0,20.1882,20.1882,20.1813,20.1882,6400.0
2012-01-12 12:10:00,29.16,29.19,29.16,29.19,13000.0,20.1882,20.209,20.1882,20.209,13000.0
2012-01-12 12:15:00,29.19,29.2,29.18,29.2,5800.0,20.209,20.2159,20.2021,20.2159,5800.0
2012-01-12 12:20:00,29.2,29.21,29.16,29.16,25700.0,20.2159,20.2229,20.1882,20.1882,25700.0
2012-01-12 12:25:00,29.17,29.18,29.17,29.18,7700.0,20.1952,20.2021,20.1952,20.2021,7700.0
2012-01-12 12:30:00,29.18,29.2,29.16,29.17,28400.0,20.2021,20.2159,20.1882,20.1952,28400.0
2012-01-12 12:35:00,29.16,29.2,29.16,29.2,11800.0,20.1882,20.2159,20.1882,20.2159,11800.0
2012-01-12 12:40:00,29.2,29.2,29.19,29.2,7400.0,20.2159,20.2159,20.209,20.2159,7400.0
2012-01-12 12:45:00,29.19,29.2,29.19,29.2,6600.0,20.209,20.2159,20.209,20.2159,6600.0
2012-01-12 12:50:00,29.2,29.2,29.19,29.2,6900.0,20.2159,20.2159,20.209,20.2159,6900.0
2012-01-12 12:55:00,29.2,29.23,29.19,29.23,44500.0,20.2159,20.2367,20.209,20.2367,44500.0
2012-01-12 13:00:00,29.23,29.26,29.22,29.25,17500.0,20.2367,20.2575,20.2298,20.2506,17500.0
2012-01-12 13:05:00,29.25,29.25,29.24,29.25,11200.0,20.2506,20.2506,20.2436,20.2506,11200.0
2012-01-12 13:10:00,29.25,29.28,29.23,29.27,47200.0,20.2506,20.2713,20.2367,20.2644,47200.0
2012-01-12 13:15:00,29.26,29.27,29.26,29.27,9500.0,20.2575,20.2644,20.2575,20.2644,9500.0
2012-01-12 13:20:00,29.27,29.27,29.26,29.27,8200.0,20.2644,20.2644,20.2575,20.2644,8200.0
2012-01-12 13:25:00,29.26,29.28,29.26,29.28,7600.0,20.2575,20.2713,20.2575,20.2713,7600.0
2012-01-12 13:30:00,29.28,29.28,29.25,29.25,15400.0,20.2713,20.2713,20.2506,20.2506,15400.0
2012-01-12 13:35:00,29.25,29.26,29.25,29.26,17200.0,20.2506,20.2575,20.2506,20.2575,17200.0
2012-01-12 13:40:00,29.25,29.26,29.25,29.26,16500.0,20.2506,20.2575,20.2506,20.2575,16500.0
2012-01-12 13:45:00,29.26,29.26,29.25,29.26,5100.0,20.2575,20.2575,20.2506,20.2575,5100.0
2012-01-12 13:50:00,29.25,29.29,29.25,29.28,30200.0,20.2506,20.2782,20.2506,20.2713,30200.0
2012-01-12 13:55:00,29.29,29.33,29.29,29.31,28700.0,20.2782,20.3059,20.2782,20.2921,28700.0
2012-01-12 14:00:00,29.31,29.33,29.3,29.33,22700.0,20.2921,20.3059,20.2852,20.3059,22700.0
2012-01-12 14:05:00,29.32,29.33,29.29,29.29,14300.0,20.299,20.3059,20.2782,20.2782,14300.0
2012-01-12 14:10:00,29.29,29.3,29.28,29.29,10700.0,20.2782,20.2852,20.2713,20.2782,10700.0
2012-01-12 14:15:00,29.29,29.29,29.26,29.26,23700.0,20.2782,20.2782,20.2575,20.2575,23700.0
2012-01-12 14:20:00,29.26,29.27,29.24,29.26,21200.0,20.2575,20.2644,20.2436,20.2575,21200.0
2012-01-12 14:25:00,29.26,29.29,29.26,29.28,16500.0,20.2575,20.2782,20.2575,20.2713,16500.0
2012-01-12 14:30:00,29.28,29.29,29.28,29.28,13100.0,20.2713,20.2782,20.2713,20.2713,13100.0
2012-01-12 14:35:00,29.28,29.33,29.28,29.29,63300.0,20.2713,20.3059,20.2713,20.2782,63300.0
2012-01-12 14:40:00,29.3,29.3,29.27,29.27,9800.0,20.2852,20.2852,20.2644,20.2644,9800.0
2012-01-12 14:45:00,29.27,29.29,29.26,29.27,44500.0,20.2644,20.2782,20.2575,20.2644,44500.0
2012-01-12 14:50:00,29.26,29.27,29.26,29.26,10700.0,20.2575,20.2644,20.2575,20.2575,10700.0
2012-01-12 14:55:00,29.26,29.27,29.26,29.27,9100.0,20.2575,20.2644,20.2575,20.2644,9100.0
2012-01-12 15:00:00,29.26,29.27,29.26,29.27,12200.0,20.2575,20.2644,20.2575,20.2644,12200.0
2012-01-12 15:05:00,29.27,29.31,29.26,29.3,43500.0,20.2644,20.2921,20.2575,20.2852,43500.0
2012-01-12 15:10:00,29.31,29.31,29.29,29.31,26800.0,20.2921,20.2921,20.2782,20.2921,26800.0
2012-01-12 15:15:00,29.31,29.35,29.3,29.35,65600.0,20.2921,20.3198,20.2852,20.3198,65600.0
2012-01-12 15:20:00,29.35,29.35,29.33,29.33,34700.0,20.3198,20.3198,20.3059,20.3059,34700.0
2012-01-12 15:25:00,29.33,29.34,29.32,29.33,29800.0,20.3059,20.3129,20.299,20.3059,29800.0
2012-01-12 15:30:00,29.33,29.33,29.32,29.32,32800.0,20.3059,20.3059,20.299,20.299,32800.0
2012-01-12 15:35:00,29.32,29.37,29.32,29.35,93700.0,20.299,20.3336,20.299,20.3198,93700.0
2012-01-12 15:40:00,29.35,29.36,29.31,29.31,51600.0,20.3198,20.3267,20.2921,20.2921,51600.0
2012-01-12 15:45:00,29.32,29.35,29.32,29.34,55600.0,20.299,20.3198,20.299,20.3129,55600.0
2012-01-12 15:50:00,29.33,29.34,29.31,29.32,73800.0,20.3059,20.3129,20.2921,20.299,73800.0
2012-01-12 15:55:00,29.32,29.37,29.32,29.35,313400.0,20.299,20.3336,20.299,20.3198,313400.0
2012-01-13 09:30:00,29.27,29.32,29.21,29.22,50100.0,20.2644,20.299,20.2229,20.2298,50100.0
2012-01-13 09:35:00,29.22,29.36,29.22,29.35,35500.0,20.2298,20.3267,20.2298,20.3198,35500.0
2012-01-13 09:40:00,29.35,29.35,29.24,29.25,25300.0,20.3198,20.3198,20.2436,20.2506,25300.0
2012-01-13 09:45:00,29.24,29.3,29.23,29.24,21300.0,20.2436,20.2852,20.2367,20.2436,21300.0
2012-01-13 09:50:00,29.23,29.31,29.2,29.31,25000.0,20.2367,20.2921,20.2159,20.2921,25000.0
2012-01-13 09:55:00,29.3,29.32,29.28,29.3,39100.0,20.2852,20.299,20.2713,20.2852,39100.0
2012-01-13 10:00:00,29.3,29.32,29.29,29.31,35900.0,20.2852,20.299,20.2782,20.2921,35900.0
2012-01-13 10:05:00,29.3,29.32,29.29,29.3,50300.0,20.2852,20.299,20.2782,20.2852,50300.0
2012-01-13 10:10:00,29.3,29.31,29.3,29.31,31500.0,20.2852,20.2921,20.2852,20.2921,31500.0
2012-01-13 10:15:00,29.31,29.32,29.29,29.3,53200.0,20.2921,20.299,20.2782,20.2852,53200.0
2012-01-13 10:20:00,29.3,29.31,29.29,29.3,48300.0,20.2852,20.2921,20.2782,20.2852,48300.0
2012-01-13 10:25:00,29.3,29.37,29.3,29.33,34900.0,20.2852,20.3336,20.2852,20.3059,34900.0
2012-01-13 10:30:00,29.33,29.34,29.3,29.3,16000.0,20.3059,20.3129,20.2852,20.2852,16000.0
2012-01-13 10:35:00,29.31,29.32,29.3,29.3,17200.0,20.2921,20.299,20.2852,20.2852,17200.0
2012-01-13 10:40:00,29.3,29.33,29.29,29.33,34200.0,20.2852,20.3059,20.2782,20.3059,34200.0
2012-01-13 10:45:00,29.32,29.36,29.31,29.32,18700.0,20.299,20.3267,20.2921,20.299,18700.0
2012-01-13 10:50:00,29.31,29.34,29.3,29.33,40900.0,20.2921,20.3129,20.2852,20.3059,40900.0
2012-01-13 10:55:00,29.34,29.36,29.32,29.35,19900.0,20.3129,20.3267,20.299,20.3198,19900.0
2012-01-13 11:00:00,29.35,29.4,29.35,29.39,24600.0,20.3198,20.3544,20.3198,20.3475,24600.0
2012-01-13 11:05:00,29.39,29.4,29.34,29.34,31100.0,20.3475,20.3544,20.3129,20.3129,31100.0
2012-01-13 11:10:00,29.35,29.41,29.34,29.4,65300.0,20.3198,20.3613,20.3129,20.3544,65300.0
2012-01-13 11:15:00,29.41,29.41,29.39,29.41,28200.0,20.3613,20.3613,20.3475,20.3613,28200.0
2012-01-13 11:20:00,29.41,29.41,29.38,29.38,35400.0,20.3613,20.3613,20.3406,20.3406,35400.0
2012-01-13 11:25:00,29.38,29.38,29.34,29.34,14200.0,20.3406,20.3406,20.3129,20.3129,14200.0
2012-01-13 11:30:00,29.34,29.38,29.34,29.37,48600.0,20.3129,20.3406,20.3129,20.3336,48600.0
2012-01-13 11:35:00,29.37,29.38,29.35,29.35,6900.0,20.3336,20.3406,20.3198,20.3198,6900.0
2012-01-13 11:40:00,29.36,29.36,29.35,29.35,9900.0,20.3267,20.3267,20.3198,20.3198,9900.0
2012-01-13 11:45:00,29.35,29.38,29.35,29.38,19600.0,20.3198,20.3406,20.3198,20.3406,19600.0
2012-01-13 11:50:00,29.38,29.39,29.37,29.37,22800.0,20.3406,20.3475,20.3336,20.3336,22800.0
2012-01-13 11:55:00,29.36,29.37,29.35,29.36,30900.0,20.3267,20.3336,20.3198,20.3267,30900.0
2012-01-13 12:00:00,29.35,29.38,29.35,29.37,35700.0,20.3198,20.3406,20.3198,20.3336,35700.0
2012-01-13 12:05:00,29.36,29.37,29.35,29.36,10600.0,20.3267,20.3336,20.3198,20.3267,10600.0
2012-01-13 12:10:00,29.35,29.35,29.34,29.35,18200.0,20.3198,20.3198,20.3129,20.3198,18200.0
2012-01-13 12:15:00,29.35,29.36,29.35,29.36,6000.0,20.3198,20.3267,20.3198,20.3267,6000.0
2012-01-13 12:20:00,29.36,29.36,29.35,29.35,16900.0,20.3267,20.3267,20.3198,20.3198,16900.0
2012-01-13 12:25:00,29.34,29.36,29.34,29.36,21100.0,20.3129,20.3267,20.3129,20.3267,21100.0
2012-01-13 12:30:00,29.35,29.36,29.35,29.35,21500.0,20.3198,20.3267,20.3198,20.3198,21500.0
2012-01-13 12:35:00,29.35,29.36,29.35,29.35,19100.0,20.3198,20.3267,20.3198,20.3198,19100.0
2012-01-13 12:40:00,29.36,29.38,29.35,29.37,19900.0,20.3267,20.3406,20.3198,20.3336,19900.0
2012-01-13 12:45:00,29.37,29.37,29.34,29.35,22000.0,20.3336,20.3336,20.3129,20.3198,22000.0
2012-01-13 12:50:00,29.35,29.36,29.35,29.36,16600.0,20.3198,20.3267,20.3198,20.3267,16600.0
2012-01-13 12:55:00,29.36,29.38,29.36,29.38,14800.0,20.3267,20.3406,20.3267,20.3406,14800.0
2012-01-13 13:00:00,29.38,29.38,29.36,29.37,20200.0,20.3406,20.3406,20.3267,20.3336,20200.0
2012-01-13 13:05:00,29.36,29.36,29.35,29.36,62800.0,20.3267,20.3267,20.3198,20.3267,62800.0
2012-01-13 13:10:00,29.35,29.36,29.35,29.35,22900.0,20.3198,20.3267,20.3198,20.3198,22900.0
2012-01-13 13:15:00,29.35,29.36,29.35,29.35,45600.0,20.3198,20.3267,20.3198,20.3198,45600.0
2012-01-13 13:20:00,29.35,29.36,29.35,29.36,5200.0,20.3198,20.3267,20.3198,20.3267,5200.0
2012-01-13 13:25:00,29.36,29.38,29.34,29.37,50100.0,20.3267,20.3406,20.3129,20.3336,50100.0
2012-01-13 13:30:00,29.36,29.37,29.35,29.36,22100.0,20.3267,20.3336,20.3198,20.3267,22100.0
2012-01-13 13:35:00,29.35,29.36,29.35,29.36,8200.0,20.3198,20.3267,20.3198,20.3267,8200.0
2012-01-13 13:40:00,29.36,29.37,29.35,29.36,14000.0,20.3267,20.3336,20.3198,20.3267,14000.0
2012-01-13 13:45:00,29.36,29.38,29.36,29.38,8900.0,20.3267,20.3406,20.3267,20.3406,8900.0
2012-01-13 13:50:00,29.37,29.41,29.37,29.41,32000.0,20.3336,20.3613,20.3336,20.3613,32000.0
2012-01-13 13:55:00,29.41,29.41,29.4,29.41,4700.0,20.3613,20.3613,20.3544,20.3613,4700.0
2012-01-13 14:00:00,29.4,29.41,29.37,29.38,24800.0,20.3544,20.3613,20.3336,20.3406,24800.0
2012-01-13 14:05:00,29.37,29.38,29.37,29.37,12300.0,20.3336,20.3406,20.3336,20.3336,12300.0
2012-01-13 14:10:00,29.37,29.38,29.37,29.37,12700.0,20.3336,20.3406,20.3336,20.3336,12700.0
2012-01-13 14:15:00,29.37,29.38,29.37,29.38,12600.0,20.3336,20.3406,20.3336,20.3406,12600.0
2012-01-13 14:20:00,29.38,29.38,29.37,29.38,5100.0,20.3406,20.3406,20.3336,20.3406,5100.0
2012-01-13 14:25:00,29.37,29.38,29.37,29.37,9900.0,20.3336,20.3406,20.3336,20.3336,9900.0
2012-01-13 14:30:00,29.38,29.41,29.37,29.4,33100.0,20.3406,20.3613,20.3336,20.3544,33100.0
2012-01-13 14:35:00,29.4,29.41,29.37,29.37,21300.0,20.3544,20.3613,20.3336,20.3336,21300.0
2012-01-13 14:40:00,29.38,29.39,29.37,29.39,18300.0,20.3406,20.3475,20.3336,20.3475,18300.0
2012-01-13 14:45:00,29.39,29.39,29.38,29.39,8200.0,20.3475,20.3475,20.3406,20.3475,8200.0
2012-01-13 14:50:00,29.39,29.42,29.38,29.41,58700.0,20.3475,20.3682,20.3406,20.3613,58700.0
2012-01-13 14:55:00,29.42,29.42,29.41,29.42,8400.0,20.3682,20.3682,20.3613,20.3682,8400.0
2012-01-13 15:00:00,29.42,29.42,29.41,29.42,21400.0,20.3682,20.3682,20.3613,20.3682,21400.0
2012-01-13 15:05:00,29.42,29.47,29.41,29.46,31800.0,20.3682,20.4029,20.3613,20.3959,31800.0
2012-01-13 15:10:00,29.46,29.46,29.43,29.43,27200.0,20.3959,20.3959,20.3752,20.3752,27200.0
2012-01-13 15:15:00,29.44,29.46,29.43,29.44,48200.0,20.3821,20.3959,20.3752,20.3821,48200.0
2012-01-13 15:20:00,29.44,29.45,29.43,29.45,37000.0,20.3821,20.389,20.3752,20.389,37000.0
2012-01-13 15:25:00,29.45,29.45,29.44,29.44,15900.0,20.389,20.389,20.3821,20.3821,15900.0
2012-01-13 15:30:00,29.45,29.46,29.43,29.44,59900.0,20.389,20.3959,20.3752,20.3821,59900.0
2012-01-13 15:35:00,29.45,29.46,29.43,29.44,65000.0,20.389,20.3959,20.3752,20.3821,65000.0
2012-01-13 15:40:00,29.45,29.45,29.4,29.41,36600.0,20.389,20.389,20.3544,20.3613,36600.0
2012-01-13 15:45:00,29.41,29.44,29.41,29.43,62000.0,20.3613,20.3821,20.3613,20.3752,62000.0
2012-01-13 15:50:00,29.42,29.43,29.42,29.43,47400.0,20.3682,20.3752,20.3682,20.3752,47400.0
2012-01-13 15:55:00,29.43,29.45,29.43,29.45,249800.0,20.3752,20.389,20.3752,20.389,249800.0
2012-01-17 09:30:00,29.6,29.68,29.57,29.67,110300.0,20.4929,20.5483,20.4721,20.5413,110300.0
2012-01-17 09:35:00,29.66,29.71,29.62,29.71,56000.0,20.5344,20.569,20.5067,20.569,56000.0
2012-01-17 09:40:00,29.7,29.73,29.64,29.71,33600.0,20.5621,20.5829,20.5206,20.569,33600.0
2012-01-17 09:45:00,29.71,29.75,29.7,29.73,53700.0,20.569,20.5967,20.5621,20.5829,53700.0
2012-01-17 09:50:00,29.73,29.75,29.72,29.74,32700.0,20.5829,20.5967,20.5759,20.5898,32700.0
2012-01-17 09:55:00,29.74,29.75,29.72,29.74,40400.0,20.5898,20.5967,20.5759,20.5898,40400.0
2012-01-17 10:00:00,29.74,29.75,29.66,29.7,38500.0,20.5898,20.5967,20.5344,20.5621,38500.0
2012-01-17 10:05:00,29.7,29.71,29.68,29.71,42500.0,20.5621,20.569,20.5483,20.569,42500.0
2012-01-17 10:10:00,29.71,29.79,29.7,29.7,73900.0,20.569,20.6244,20.5621,20.5621,73900.0
2012-01-17 10:15:00,29.7,29.71,29.67,29.69,26400.0,20.5621,20.569,20.5413,20.5552,26400.0
2012-01-17 10:20:00,29.69,29.74,29.69,29.72,39000.0,20.5552,20.5898,20.5552,20.5759,39000.0
2012-01-17 10:25:00,29.73,29.78,29.73,29.74,32800.0,20.5829,20.6175,20.5829,20.5898,32800.0
2012-01-17 10:30:00,29.73,29.75,29.71,29.73,20900.0,20.5829,20.5967,20.569,20.5829,20900.0
2012-01-17 10:35:00,29.73,29.73,29.71,29.73,15100.0,20.5829,20.5829,20.569,20.5829,15100.0
2012-01-17 10:40:00,29.72,29.8,29.68,29.79,215200.0,20.5759,20.6313,20.5483,20.6244,215200.0
2012-01-17 10:45:00,29.79,29.82,29.77,29.81,50400.0,20.6244,20.6452,20.6106,20.6383,50400.0
2012-01-17 10:50:00,29.82,29.84,29.81,29.82,31200.0,20.6452,20.659,20.6383,20.6452,31200.0
2012-01-17 10:55:00,29.82,29.85,29.8,29.83,63600.0,20.6452,20.6659,20.6313,20.6521,63600.0
2012-01-17 11:00:00,29.83,29.87,29.82,29.86,62000.0,20.6521,20.6798,20.6452,20.6729,62000.0
2012-01-17 11:05:00,29.87,29.9,29.86,29.88,98800.0,20.6798,20.7006,20.6729,20.6867,98800.0
2012-01-17 11:10:00,29.87,29.94,29.87,29.9,53900.0,20.6798,20.7283,20.6798,20.7006,53900.0
2012-01-17 11:15:00,29.91,29.94,29.9,29.93,34300.0,20.7075,20.7283,20.7006,20.7213,34300.0
2012-01-17 11:20:00,29.93,29.94,29.92,29.93,54900.0,20.7213,20.7283,20.7144,20.7213,54900.0
2012-01-17 11:25:00,29.94,29.94,29.91,29.94,37100.0,20.7283,20.7283,20.7075,20.7283,37100.0
2012-01-17 11:30:00,29.93,29.96,29.92,29.96,92900.0,20.7213,20.7421,20.7144,20.7421,92900.0
2012-01-17 11:35:00,29.95,30.0,29.95,29.99,103600.0,20.7352,20.7698,20.7352,20.7629,103600.0
2012-01-17 11:40:00,29.98,29.99,29.95,29.96,32900.0,20.756,20.7629,20.7352,20.7421,32900.0
2012-01-17 11:45:00,29.97,29.99,29.95,29.97,62100.0,20.749,20.7629,20.7352,20.749,62100.0
2012-01-17 11:50:00,29.97,29.99,29.96,29.97,54600.0,20.749,20.7629,20.7421,20.749,54600.0
2012-01-17 11:55:00,29.98,29.98,29.97,29.98,11900.0,20.756,20.756,20.749,20.756,11900.0
2012-01-17 12:00:00,29.97,29.98,29.93,29.94,48600.0,20.749,20.756,20.7213,20.7283,48600.0
2012-01-17 12:05:00,29.93,29.96,29.93,29.96,27800.0,20.7213,20.7421,20.7213,20.7421,27800.0
2012-01-17 12:10:00,29.95,29.99,29.95,29.98,76400.0,20.7352,20.7629,20.7352,20.756,76400.0
2012-01-17 12:15:00,29.99,30.04,29.98,30.03,175500.0,20.7629,20.7975,20.756,20.7906,175500.0
2012-01-17 12:20:00,30.03,30.04,30.01,30.02,63000.0,20.7906,20.7975,20.7767,20.7836,63000.0
2012-01-17 12:25:00,30.03,30.04,30.0,30.04,113500.0,20.7906,20.7975,20.7698,20.7975,113500.0
2012-01-17 12:30:00,30.04,30.06,30.04,30.04,57300.0,20.7975,20.8113,20.7975,20.7975,57300.0
2012-01-17 12:35:00,30.05,30.09,30.0,30.0,79700.0,20.8044,20.8321,20.7698,20.7698,79700.0
2012-01-17 12:40:00,30.0,30.03,30.0,30.02,20000.0,20.7698,20.7906,20.7698,20.7836,20000.0
2012-01-17 12:45:00,30.02,30.03,30.0,30.03,24200.0,20.7836,20.7906,20.7698,20.7906,24200.0
2012-01-17 12:50:00,30.03,30.03,29.99,29.99,32000.0,20.7906,20.7906,20.7629,20.7629,32000.0
2012-01-17 12:55:00,29.99,30.0,29.97,29.97,7000.0,20.7629,20.7698,20.749,20.749,7000.0
2012-01-17 13:00:00,29.98,30.0,29.98,30.0,32500.0,20.756,20.7698,20.756,20.7698,32500.0
2012-01-17 13:05:00,30.0,30.02,29.99,30.01,35000.0,20.7698,20.7836,20.7629,20.7767,35000.0
2012-01-17 13:10:00,30.0,30.02,30.0,30.01,23800.0,20.7698,20.7836,20.7698,20.7767,23800.0
2012-01-17 13:15:00,30.0,30.05,30.0,30.04,55700.0,20.7698,20.8044,20.7698,20.7975,55700.0
2012-01-17 13:20:00,30.03,30.04,30.03,30.04,7500.0,20.7906,20.7975,20.7906,20.7975,7500.0
2012-01-17 13:25:00,30.04,30.04,30.01,30.01,18200.0,20.7975,20.7975,20.7767,20.7767,18200.0
2012-01-17 13:30:00,30.01,30.02,29.99,30.02,52700.0,20.7767,20.7836,20.7629,20.7836,52700.0
2012-01-17 13:35:00,30.01,30.02,30.0,30.01,13000.0,20.7767,20.7836,20.7698,20.7767,13000.0
2012-01-17 13:40:00,30.01,30.03,30.01,30.02,28800.0,20.7767,20.7906,20.7767,20.7836,28800.0
2012-01-17 13:45:00,30.01,30.02,30.01,30.02,9400.0,20.7767,20.7836,20.7767,20.7836,9400.0
2012-01-17 13:50:00,30.01,30.07,30.01,30.06,61400.0,20.7767,20.8183,20.7767,20.8113,61400.0
2012-01-17 13:55:00,30.06,30.06,30.05,30.06,34800.0,20.8113,20.8113,20.8044,20.8113,34800.0
2012-01-17 14:00:00,30.05,30.06,30.05,30.05,15600.0,20.8044,20.8113,20.8044,20.8044,15600.0
2012-01-17 14:05:00,30.06,30.06,30.05,30.05,7900.0,20.8113,20.8113,20.8044,20.8044,7900.0
2012-01-17 14:10:00,30.05,30.06,30.04,30.05,58500.0,20.8044,20.8113,20.7975,20.8044,58500.0
2012-01-17 14:15:00,30.05,30.07,30.03,30.06,74900.0,20.8044,20.8183,20.7906,20.8113,74900.0
2012-01-17 14:20:00,30.07,30.08,30.06,30.07,38700.0,20.8183,20.8252,20.8113,20.8183,38700.0
2012-01-17 14:25:00,30.08,30.09,30.06,30.07,47300.0,20.8252,20.8321,20.8113,20.8183,47300.0
2012-01-17 14:30:00,30.06,30.07,30.02,30.02,38100.0,20.8113,20.8183,20.7836,20.7836,38100.0
2012-01-17 14:35:00,30.03,30.03,30.02,30.03,23500.0,20.7906,20.7906,20.7836,20.7906,23500.0
2012-01-17 14:40:00,30.03,30.08,30.03,30.06,88300.0,20.7906,20.8252,20.7906,20.8113,88300.0
2012-01-17 14:45:00,30.07,30.07,30.04,30.04,41600.0,20.8183,20.8183,20.7975,20.7975,41600.0
2012-01-17 14:50:00,30.04,30.05,30.0,30.01,23600.0,20.7975,20.8044,20.7698,20.7767,23600.0
2012-01-17 14:55:00,30.0,30.03,30.0,30.01,36400.0,20.7698,20.7906,20.7698,20.7767,36400.0
2012-01-17 15:00:00,30.01,30.03,30.0,30.01,62000.0,20.7767,20.7906,20.7698,20.7767,62000.0
2012-01-17 15:05:00,30.01,30.01,29.94,29.94,55500.0,20.7767,20.7767,20.7283,20.7283,55500.0
2012-01-17 15:10:00,29.94,29.95,29.92,29.92,60400.0,20.7283,20.7352,20.7144,20.7144,60400.0
2012-01-17 15:15:00,29.91,29.92,29.91,29.91,29600.0,20.7075,20.7144,20.7075,20.7075,29600.0
2012-01-17 15:20:00,29.91,29.95,29.91,29.95,54300.0,20.7075,20.7352,20.7075,20.7352,54300.0
2012-01-17 15:25:00,29.95,29.95,29.92,29.92,44900.0,20.7352,20.7352,20.7144,20.7144,44900.0
2012-01-17 15:30:00,29.92,29.94,29.92,29.94,71700.0,20.7144,20.7283,20.7144,20.7283,71700.0
2012-01-17 15:35:00,29.94,29.94,29.93,29.94,58300.0,20.7283,20.7283,20.7213,20.7283,58300.0
2012-01-17 15:40:00,29.94,29.96,29.88,29.88,167200.0,20.7283,20.7421,20.6867,20.6867,167200.0
2012-01-17 15:45:00,29.88,29.89,29.82,29.84,221900.0,20.6867,20.6936,20.6452,20.659,221900.0
2012-01-17 15:50:00,29.85,29.86,29.84,29.84,90500.0,20.6659,20.6729,20.659,20.659,90500.0
2012-01-17 15:55:00,29.84,29.86,29.83,29.83,266800.0,20.659,20.6729,20.6521,20.6521,266800.0
2012-01-18 09:30:00,29.8,29.8,29.65,29.68,66100.0,20.6313,20.6313,20.5275,20.5483,66100.0
2012-01-18 09:35:00,29.68,29.73,29.67,29.72,12800.0,20.5483,20.5829,20.5413,20.5759,12800.0
2012-01-18 09:40:00,29.72,29.72,29.66,29.7,14700.0,20.5759,20.5759,20.5344,20.5621,14700.0
2012-01-18 09:45:00,29.7,29.71,29.68,29.7,17000.0,20.5621,20.569,20.5483,20.5621,17000.0
2012-01-18 09:50:00,29.7,29.82,29.7,29.82,20200.0,20.5621,20.6452,20.5621,20.6452,20200.0
2012-01-18 09:55:00,29.82,29.82,29.78,29.79,18200.0,20.6452,20.6452,20.6175,20.6244,18200.0
2012-01-18 10:00:00,29.79,29.85,29.78,29.84,31500.0,20.6244,20.6659,20.6175,20.659,31500.0
2012-01-18 10:05:00,29.84,29.85,29.82,29.83,19400.0,20.659,20.6659,20.6452,20.6521,19400.0
2012-01-18 10:10:00,29.82,29.87,29.8,29.85,28200.0,20.6452,20.6798,20.6313,20.6659,28200.0
2012-01-18 10:15:00,29.84,29.84,29.81,29.82,13800.0,20.659,20.659,20.6383,20.6452,13800.0
2012-01-18 10:20:00,29.81,29.91,29.81,29.9,34400.0,20.6383,20.7075,20.6383,20.7006,34400.0
2012-01-18 10:25:00,29.91,29.91,29.87,29.88,10200.0,20.7075,20.7075,20.6798,20.6867,10200.0
2012-01-18 10:30:00,29.88,29.9,29.84,29.84,19600.0,20.6867,20.7006,20.659,20.659,19600.0
2012-01-18 10:35:00,29.85,29.85,29.83,29.83,5000.0,20.6659,20.6659,20.6521,20.6521,5000.0
2012-01-18 10:40:00,29.83,29.84,29.8,29.8,10800.0,20.6521,20.659,20.6313,20.6313,10800.0
2012-01-18 10:45:00,29.8,29.8,29.77,29.77,19000.0,20.6313,20.6313,20.6106,20.6106,19000.0
2012-01-18 10:50:00,29.77,29.79,29.77,29.77,20500.0,20.6106,20.6244,20.6106,20.6106,20500.0
2012-01-18 10:55:00,29.78,29.8,29.74,29.74,25500.0,20.6175,20.6313,20.5898,20.5898,25500.0
2012-01-18 11:00:00,29.75,29.77,29.74,29.77,27900.0,20.5967,20.6106,20.5898,20.6106,27900.0
2012-01-18 11:05:00,29.76,29.77,29.7,29.71,22700.0,20.6036,20.6106,20.5621,20.569,22700.0
2012-01-18 11:10:00,29.7,29.71,29.69,29.7,15100.0,20.5621,20.569,20.5552,20.5621,15100.0
2012-01-18 11:15:00,29.7,29.72,29.65,29.65,24600.0,20.5621,20.5759,20.5275,20.5275,24600.0
2012-01-18 11:20:00,29.66,29.66,29.63,29.66,29000.0,20.5344,20.5344,20.5136,20.5344,29000.0
2012-01-18 11:25:00,29.67,29.73,29.67,29.72,18000.0,20.5413,20.5829,20.5413,20.5759,18000.0
2012-01-18 11:30:00,29.73,29.74,29.72,29.72,13100.0,20.5829,20.5898,20.5759,20.5759,13100.0
2012-01-18 11:35:00,29.7,29.7,29.66,29.67,13800.0,20.5621,20.5621,20.5344,20.5413,13800.0
2012-01-18 11:40:00,29.68,29.68,29.65,29.67,19300.0,20.5483,20.5483,20.5275,20.5413,19300.0
2012-01-18 11:45:00,29.67,29.67,29.65,29.65,5000.0,20.5413,20.5413,20.5275,20.5275,5000.0
2012-01-18 11:50:00,29.65,29.66,29.65,29.66,14000.0,20.5275,20.5344,20.5275,20.5344,14000.0
2012-01-18 11:55:00,29.65,29.66,29.63,29.63,7000.0,20.5275,20.5344,20.5136,20.5136,7000.0
2012-01-18 12:00:00,29.64,29.65,29.63,29.64,14400.0,20.5206,20.5275,20.5136,20.5206,14400.0
2012-01-18 12:05:00,29.64,29.65,29.64,29.65,6100.0,20.5206,20.5275,20.5206,20.5275,6100.0
2012-01-18 12:10:00,29.64,29.66,29.64,29.66,15100.0,20.5206,20.5344,20.5206,20.5344,15100.0
2012-01-18 12:15:00,29.65,29.67,29.65,29.66,17500.0,20.5275,20.5413,20.5275,20.5344,17500.0
2012-01-18 12:20:00,29.67,29.71,29.66,29.68,31600.0,20.5413,20.569,20.5344,20.5483,31600.0
2012-01-18 12:25:00,29.69,29.69,29.68,29.69,6300.0,20.5552,20.5552,20.5483,20.5552,6300.0
2012-01-18 12:30:00,29.68,29.72,29.68,29.71,34000.0,20.5483,20.5759,20.5483,20.569,34000.0
2012-01-18 12:35:00,29.71,29.72,29.7,29.7,25400.0,20.569,20.5759,20.5621,20.5621,25400.0
2012-01-18 12:40:00,29.71,29.73,29.7,29.73,13900.0,20.569,20.5829,20.5621,20.5829,13900.0
2012-01-18 12:45:00,29.73,29.76,29.72,29.73,18700.0,20.5829,20.6036,20.5759,20.5829,18700.0
2012-01-18 12:50:00,29.72,29.75,29.72,29.72,15500.0,20.5759,20.5967,20.5759,20.5759,15500.0
2012-01-18 12:55:00,29.73,29.74,29.72,29.73,13900.0,20.5829,20.5898,20.5759,20.5829,13900.0
2012-01-18 13:00:00,29.73,29.74,29.73,29.73,3100.0,20.5829,20.5898,20.5829,20.5829,3100.0
2012-01-18 13:05:00,29.73,29.73,29.71,29.72,20500.0,20.5829,20.5829,20.569,20.5759,20500.0
2012-01-18 13:10:00,29.71,29.74,29.71,29.74,24800.0,20.569,20.5898,20.569,20.5898,24800.0
2012-01-18 13:15:00,29.73,29.73,29.72,29.73,5200.0,20.5829,20.5829,20.5759,20.5829,5200.0
2012-01-18 13:20:00,29.73,29.74,29.72,29.74,15000.0,20.5829,20.5898,20.5759,20.5898,15000.0
2012-01-18 13:25:00,29.74,29.75,29.74,29.75,2900.0,20.5898,20.5967,20.5898,20.5967,2900.0
2012-01-18 13:30:00,29.75,29.78,29.75,29.76,23700.0,20.5967,20.6175,20.5967,20.6036,23700.0
2012-01-18 13:35:00,29.77,29.78,29.74,29.74,12100.0,20.6106,20.6175,20.5898,20.5898,12100.0
2012-01-18 13:40:00,29.75,29.77,29.74,29.75,29400.0,20.5967,20.6106,20.5898,20.5967,29400.0
2012-01-18 13:45:00,29.75,29.76,29.74,29.75,24300.0,20.5967,20.6036,20.5898,20.5967,24300.0
2012-01-18 13:50:00,29.74,29.75,29.72,29.73,24400.0,20.5898,20.5967,20.5759,20.5829,24400.0
2012-01-18 13:55:00,29.73,29.73,29.7,29.72,24900.0,20.5829,20.5829,20.5621,20.5759,24900.0
2012-01-18 14:00:00,29.73,29.76,29.72,29.76,28800.0,20.5829,20.6036,20.5759,20.6036,28800.0
2012-01-18 14:05:00,29.76,29.77,29.75,29.77,23600.0,20.6036,20.6106,20.5967,20.6106,23600.0
2012-01-18 14:10:00,29.76,29.79,29.75,29.79,32600.0,20.6036,20.6244,20.5967,20.6244,32600.0
2012-01-18 14:15:00,29.79,29.8,29.77,29.77,31000.0,20.6244,20.6313,20.6106,20.6106,31000.0
2012-01-18 14:20:00,29.77,29.78,29.75,29.76,14700.0,20.6106,20.6175,20.5967,20.6036,14700.0
2012-01-18 14:25:00,29.76,29.78,29.75,29.78,25200.0,20.6036,20.6175,20.5967,20.6175,25200.0
2012-01-18 14:30:00,29.78,29.78,29.77,29.78,6200.0,20.6175,20.6175,20.6106,20.6175,6200.0
2012-01-18 14:35:00,29.78,29.78,29.73,29.74,102600.0,20.6175,20.6175,20.5829,20.5898,102600.0
2012-01-18 14:40:00,29.73,29.74,29.71,29.72,52400.0,20.5829,20.5898,20.569,20.5759,52400.0
2012-01-18 14:45:00,29.73,29.74,29.72,29.73,39300.0,20.5829,20.5898,20.5759,20.5829,39300.0
2012-01-18 14:50:00,29.74,29.75,29.73,29.75,22400.0,20.5898,20.5967,20.5829,20.5967,22400.0
2012-01-18 14:55:00,29.74,29.74,29.71,29.71,40900.0,20.5898,20.5898,20.569,20.569,40900.0
2012-01-18 15:00:00,29.71,29.75,29.71,29.73,76000.0,20.569,20.5967,20.569,20.5829,76000.0
2012-01-18 15:05:00,29.74,29.74,29.7,29.73,168300.0,20.5898,20.5898,20.5621,20.5829,168300.0
2012-01-18 15:10:00,29.72,29.74,29.71,29.71,86800.0,20.5759,20.5898,20.569,20.569,86800.0
2012-01-18 15:15:00,29.72,29.74,29.71,29.71,148800.0,20.5759,20.5898,20.569,20.569,148800.0
2012-01-18 15:20:00,29.71,29.75,29.71,29.74,71000.0,20.569,20.5967,20.569,20.5898,71000.0
2012-01-18 15:25:00,29.75,29.76,29.71,29.72,109600.0,20.5967,20.6036,20.569,20.5759,109600.0
2012-01-18 15:30:00,29.72,29.74,29.71,29.74,102100.0,20.5759,20.5898,20.569,20.5898,102100.0
2012-01-18 15:35:00,29.74,29.74,29.69,29.73,138700.0,20.5898,20.5898,20.5552,20.5829,138700.0
2012-01-18 15:40:00,29.73,29.79,29.73,29.79,93200.0,20.5829,20.6244,20.5829,20.6244,93200.0
2012-01-18 15:45:00,29.79,29.81,29.77,29.81,137100.0,20.6244,20.6383,20.6106,20.6383,137100.0
2012-01-18 15:50:00,29.81,29.85,29.79,29.84,176100.0,20.6383,20.6659,20.6244,20.659,176100.0
2012-01-18 15:55:00,29.84,29.85,29.81,29.82,268000.0,20.659,20.6659,20.6383,20.6452,268000.0
2012-01-19 09:30:00,29.9,29.9,29.72,29.72,36800.0,20.7006,20.7006,20.5759,20.5759,36800.0
2012-01-19 09:35:00,29.71,29.71,29.67,29.69,14800.0,20.569,20.569,20.5413,20.5552,14800.0
2012-01-19 09:40:00,29.7,29.73,29.7,29.73,15200.0,20.5621,20.5829,20.5621,20.5829,15200.0
2012-01-19 09:45:00,29.73,29.77,29.73,29.77,20300.0,20.5829,20.6106,20.5829,20.6106,20300.0
2012-01-19 09:50:00,29.77,29.79,29.77,29.79,28800.0,20.6106,20.6244,20.6106,20.6244,28800.0
2012-01-19 09:55:00,29.78,29.84,29.78,29.84,38800.0,20.6175,20.659,20.6175,20.659,38800.0
2012-01-19 10:00:00,29.83,29.85,29.79,29.8,76300.0,20.6521,20.6659,20.6244,20.6313,76300.0
2012-01-19 10:05:00,29.79,29.81,29.78,29.8,42500.0,20.6244,20.6383,20.6175,20.6313,42500.0
2012-01-19 10:10:00,29.79,29.8,29.78,29.8,32700.0,20.6244,20.6313,20.6175,20.6313,32700.0
2012-01-19 10:15:00,29.8,29.8,29.78,29.79,14300.0,20.6313,20.6313,20.6175,20.6244,14300.0
2012-01-19 10:20:00,29.8,29.81,29.79,29.79,13800.0,20.6313,20.6383,20.6244,20.6244,13800.0
2012-01-19 10:25:00,29.79,29.84,29.79,29.84,68200.0,20.6244,20.659,20.6244,20.659,68200.0
2012-01-19 10:30:00,29.84,29.86,29.84,29.86,21300.0,20.659,20.6729,20.659,20.6729,21300.0
2012-01-19 10:35:00,29.85,29.89,29.85,29.86,39900.0,20.6659,20.6936,20.6659,20.6729,39900.0
2012-01-19 10:40:00,29.86,29.9,29.84,29.9,46500.0,20.6729,20.7006,20.659,20.7006,46500.0
2012-01-19 10:45:00,29.9,29.91,29.87,29.89,33900.0,20.7006,20.7075,20.6798,20.6936,33900.0
2012-01-19 10:50:00,29.88,29.94,29.88,29.93,82900.0,20.6867,20.7283,20.6867,20.7213,82900.0
2012-01-19 10:55:00,29.93,29.95,29.92,29.93,35800.0,20.7213,20.7352,20.7144,20.7213,35800.0
2012-01-19 11:00:00,29.94,29.94,29.91,29.93,58900.0,20.7283,20.7283,20.7075,20.7213,58900.0
2012-01-19 11:05:00,29.94,29.96,29.93,29.95,22500.0,20.7283,20.7421,20.7213,20.7352,22500.0
2012-01-19 11:10:00,29.96,29.97,29.93,29.94,80100.0,20.7421,20.749,20.7213,20.7283,80100.0
2012-01-19 11:15:00,29.94,29.97,29.93,29.96,52600.0,20.7283,20.749,20.7213,20.7421,52600.0
2012-01-19 11:20:00,29.96,30.0,29.96,30.0,38500.0,20.7421,20.7698,20.7421,20.7698,38500.0
2012-01-19 11:25:00,30.0,30.0,29.97,29.99,35500.0,20.7698,20.7698,20.749,20.7629,35500.0
2012-01-19 11:30:00,29.99,30.01,29.98,30.0,41600.0,20.7629,20.7767,20.756,20.7698,41600.0
2012-01-19 11:35:00,30.0,30.0,29.97,30.0,17400.0,20.7698,20.7698,20.749,20.7698,17400.0
2012-01-19 11:40:00,30.0,30.02,29.99,29.99,42600.0,20.7698,20.7836,20.7629,20.7629,42600.0
2012-01-19 11:45:00,29.99,30.01,29.98,30.01,27100.0,20.7629,20.7767,20.756,20.7767,27100.0
2012-01-19 11:50:00,30.01,30.01,30.0,30.01,8000.0,20.7767,20.7767,20.7698,20.7767,8000.0
2012-01-19 11:55:00,30.01,30.02,30.0,30.02,10700.0,20.7767,20.7836,20.7698,20.7836,10700.0
2012-01-19 12:00:00,30.02,30.02,30.0,30.01,12200.0,20.7836,20.7836,20.7698,20.7767,12200.0
2012-01-19 12:05:00,30.0,30.02,30.0,30.0,26400.0,20.7698,20.7836,20.7698,20.7698,26400.0
2012-01-19 12:10:00,30.01,30.01,30.0,30.01,14400.0,20.7767,20.7767,20.7698,20.7767,14400.0
2012-01-19 12:15:00,30.02,30.02,29.99,30.0,23900.0,20.7836,20.7836,20.7629,20.7698,23900.0
2012-01-19 12:20:00,30.0,30.01,29.98,30.01,25800.0,20.7698,20.7767,20.756,20.7767,25800.0
2012-01-19 12:25:00,30.0,30.01,30.0,30.0,11600.0,20.7698,20.7767,20.7698,20.7698,11600.0
2012-01-19 12:30:00,30.01,30.02,30.0,30.0,26400.0,20.7767,20.7836,20.7698,20.7698,26400.0
2012-01-19 12:35:00,30.0,30.01,29.99,30.01,25900.0,20.7698,20.7767,20.7629,20.7767,25900.0
2012-01-19 12:40:00,30.01,30.01,29.97,29.98,30400.0,20.7767,20.7767,20.749,20.756,30400.0
2012-01-19 12:45:00,29.97,29.99,29.96,29.97,23400.0,20.749,20.7629,20.7421,20.749,23400.0
2012-01-19 12:50:00,29.98,30.0,29.97,29.99,28500.0,20.756,20.7698,20.749,20.7629,28500.0
2012-01-19 12:55:00,30.0,30.01,29.99,30.01,20100.0,20.7698,20.7767,20.7629,20.7767,20100.0
2012-01-19 13:00:00,30.0,30.05,30.0,30.05,21500.0,20.7698,20.8044,20.7698,20.8044,21500.0
2012-01-19 13:05:00,30.05,30.07,30.05,30.07,63800.0,20.8044,20.8183,20.8044,20.8183,63800.0
2012-01-19 13:10:00,30.08,30.08,30.06,30.07,23600.0,20.8252,20.8252,20.8113,20.8183,23600.0
2012-01-19 13:15:00,30.07,30.08,30.06,30.08,42200.0,20.8183,20.8252,20.8113,20.8252,42200.0
2012-01-19 13:20:00,30.08,30.09,30.06,30.08,42900.0,20.8252,20.8321,20.8113,20.8252,42900.0
2012-01-19 13:25:00,30.08,30.08,30.07,30.08,22900.0,20.8252,20.8252,20.8183,20.8252,22900.0
2012-01-19 13:30:00,30.08,30.09,30.06,30.07,30800.0,20.8252,20.8321,20.8113,20.8183,30800.0
2012-01-19 13:35:00,30.08,30.09,30.05,30.05,25800.0,20.8252,20.8321,20.8044,20.8044,25800.0
2012-01-19 13:40:00,30.06,30.06,30.04,30.04,12400.0,20.8113,20.8113,20.7975,20.7975,12400.0
2012-01-19 13:45:00,30.04,30.06,30.02,30.02,35200.0,20.7975,20.8113,20.7836,20.7836,35200.0
2012-01-19 13:50:00,30.03,30.05,30.02,30.04,28000.0,20.7906,20.8044,20.7836,20.7975,28000.0
2012-01-19 13:55:00,30.05,30.06,30.04,30.05,27800.0,20.8044,20.8113,20.7975,20.8044,27800.0
2012-01-19 14:00:00,30.05,30.05,30.04,30.05,19000.0,20.8044,20.8044,20.7975,20.8044,19000.0
2012-01-19 14:05:00,30.05,30.08,30.04,30.07,52500.0,20.8044,20.8252,20.7975,20.8183,52500.0
2012-01-19 14:10:00,30.07,30.08,30.06,30.08,14300.0,20.8183,20.8252,20.8113,20.8252,14300.0
2012-01-19 14:15:00,30.07,30.08,30.07,30.07,19200.0,20.8183,20.8252,20.8183,20.8183,19200.0
2012-01-19 14:20:00,30.07,30.09,30.05,30.08,41300.0,20.8183,20.8321,20.8044,20.8252,41300.0
2012-01-19 14:25:00,30.08,30.09,30.07,30.07,14700.0,20.8252,20.8321,20.8183,20.8183,14700.0
2012-01-19 14:30:00,30.07,30.07,30.03,30.04,40700.0,20.8183,20.8183,20.7906,20.7975,40700.0
2012-01-19 14:35:00,30.03,30.04,30.0,30.01,169300.0,20.7906,20.7975,20.7698,20.7767,169300.0
2012-01-19 14:40:00,30.01,30.02,30.01,30.01,20400.0,20.7767,20.7836,20.7767,20.7767,20400.0
2012-01-19 14:45:00,30.01,30.04,30.01,30.03,28700.0,20.7767,20.7975,20.7767,20.7906,28700.0
2012-01-19 14:50:00,30.02,30.02,30.01,30.01,14900.0,20.7836,20.7836,20.7767,20.7767,14900.0
2012-01-19 14:55:00,30.01,30.03,30.0,30.02,45500.0,20.7767,20.7906,20.7698,20.7836,45500.0
2012-01-19 15:00:00,30.03,30.04,30.01,30.02,39200.0,20.7906,20.7975,20.7767,20.7836,39200.0
2012-01-19 15:05:00,30.02,30.04,30.0,30.02,58000.0,20.7836,20.7975,20.7698,20.7836,58000.0
2012-01-19 15:10:00,30.03,30.03,30.0,30.0,43700.0,20.7906,20.7906,20.7698,20.7698,43700.0
2012-01-19 15:15:00,30.0,30.02,30.0,30.02,45100.0,20.7698,20.7836,20.7698,20.7836,45100.0
2012-01-19 15:20:00,30.02,30.05,30.01,30.03,52500.0,20.7836,20.8044,20.7767,20.7906,52500.0
2012-01-19 15:25:00,30.02,30.03,30.0,30.02,30300.0,20.7836,20.7906,20.7698,20.7836,30300.0
2012-01-19 15:30:00,30.03,30.03,29.97,29.98,115400.0,20.7906,20.7906,20.749,20.756,115400.0
2012-01-19 15:35:00,29.98,30.01,29.98,30.01,85700.0,20.756,20.7767,20.756,20.7767,85700.0
2012-01-19 15:40:00,30.01,30.03,29.99,30.01,138000.0,20.7767,20.7906,20.7629,20.7767,138000.0
2012-01-19 15:45:00,30.0,30.01,29.98,30.0,108000.0,20.7698,20.7767,20.756,20.7698,108000.0
2012-01-19 15:50:00,30.0,30.02,29.98,29.99,146700.0,20.7698,20.7836,20.756,20.7629,146700.0
2012-01-19 15:55:00,29.99,30.01,29.97,30.0,265700.0,20.7629,20.7767,20.749,20.7698,265700.0
2012-01-20 09:30:00,30.05,30.08,29.98,30.04,420600.0,20.8044,20.8252,20.756,20.7975,420600.0
2012-01-20 09:35:00,30.04,30.05,30.01,30.05,22400.0,20.7975,20.8044,20.7767,20.8044,22400.0
2012-01-20 09:40:00,30.05,30.07,30.03,30.03,33800.0,20.8044,20.8183,20.7906,20.7906,33800.0
2012-01-20 09:45:00,30.02,30.04,29.98,30.04,29200.0,20.7836,20.7975,20.756,20.7975,29200.0
2012-01-20 09:50:00,30.03,30.05,29.95,29.98,77900.0,20.7906,20.8044,20.7352,20.756,77900.0
2012-01-20 09:55:00,29.99,30.01,29.94,29.99,41300.0,20.7629,20.7767,20.7283,20.7629,41300.0
2012-01-20 10:00:00,29.99,30.02,29.95,29.99,50000.0,20.7629,20.7836,20.7352,20.7629,50000.0
2012-01-20 10:05:00,29.99,30.01,29.99,30.01,77200.0,20.7629,20.7767,20.7629,20.7767,77200.0
2012-01-20 10:10:00,30.01,30.05,30.01,30.03,41400.0,20.7767,20.8044,20.7767,20.7906,41400.0
2012-01-20 10:15:00,30.03,30.03,30.0,30.0,22500.0,20.7906,20.7906,20.7698,20.7698,22500.0
2012-01-20 10:20:00,30.01,30.06,30.0,30.06,47200.0,20.7767,20.8113,20.7698,20.8113,47200.0
2012-01-20 10:25:00,30.05,30.06,30.02,30.06,29300.0,20.8044,20.8113,20.7836,20.8113,29300.0
2012-01-20 10:30:00,30.06,30.07,30.02,30.04,23200.0,20.8113,20.8183,20.7836,20.7975,23200.0
2012-01-20 10:35:00,30.04,30.04,30.01,30.01,12400.0,20.7975,20.7975,20.7767,20.7767,12400.0
2012-01-20 10:40:00,30.01,30.05,29.97,30.04,39100.0,20.7767,20.8044,20.749,20.7975,39100.0
2012-01-20 10:45:00,30.04,30.07,30.03,30.05,18700.0,20.7975,20.8183,20.7906,20.8044,18700.0
2012-01-20 10:50:00,30.04,30.09,30.04,30.08,25300.0,20.7975,20.8321,20.7975,20.8252,25300.0
2012-01-20 10:55:00,30.07,30.11,30.07,30.11,24000.0,20.8183,20.846,20.8183,20.846,24000.0
2012-01-20 11:00:00,30.11,30.11,30.06,30.06,22000.0,20.846,20.846,20.8113,20.8113,22000.0
2012-01-20 11:05:00,30.07,30.12,30.06,30.11,34400.0,20.8183,20.8529,20.8113,20.846,34400.0
2012-01-20 11:10:00,30.12,30.12,30.06,30.09,17300.0,20.8529,20.8529,20.8113,20.8321,17300.0
2012-01-20 11:15:00,30.1,30.1,30.08,30.1,7300.0,20.839,20.839,20.8252,20.839,7300.0
2012-01-20 11:20:00,30.09,30.1,30.07,30.07,11500.0,20.8321,20.839,20.8183,20.8183,11500.0
2012-01-20 11:25:00,30.07,30.08,30.05,30.05,13000.0,20.8183,20.8252,20.8044,20.8044,13000.0
2012-01-20 11:30:00,30.06,30.06,30.01,30.02,12600.0,20.8113,20.8113,20.7767,20.7836,12600.0
2012-01-20 11:35:00,30.01,30.03,30.01,30.03,13600.0,20.7767,20.7906,20.7767,20.7906,13600.0
2012-01-20 11:40:00,30.03,30.04,30.01,30.02,12300.0,20.7906,20.7975,20.7767,20.7836,12300.0
2012-01-20 11:45:00,30.01,30.02,30.0,30.01,15100.0,20.7767,20.7836,20.7698,20.7767,15100.0
2012-01-20 11:50:00,30.02,30.03,29.99,30.02,18400.0,20.7836,20.7906,20.7629,20.7836,18400.0
2012-01-20 11:55:00,30.03,30.04,30.0,30.0,15000.0,20.7906,20.7975,20.7698,20.7698,15000.0
2012-01-20 12:00:00,30.0,30.05,30.0,30.05,20000.0,20.7698,20.8044,20.7698,20.8044,20000.0
2012-01-20 12:05:00,30.05,30.07,30.04,30.06,14600.0,20.8044,20.8183,20.7975,20.8113,14600.0
2012-01-20 12:10:00,30.05,30.06,30.05,30.06,7800.0,20.8044,20.8113,20.8044,20.8113,7800.0
2012-01-20 12:15:00,30.06,30.06,30.05,30.05,7300.0,20.8113,20.8113,20.8044,20.8044,7300.0
2012-01-20 12:20:00,30.05,30.11,30.04,30.11,43500.0,20.8044,20.846,20.7975,20.846,43500.0
2012-01-20 12:25:00,30.11,30.11,30.09,30.1,14700.0,20.846,20.846,20.8321,20.839,14700.0
2012-01-20 12:30:00,30.1,30.1,30.07,30.1,22200.0,20.839,20.839,20.8183,20.839,22200.0
2012-01-20 12:35:00,30.1,30.12,30.09,30.09,24700.0,20.839,20.8529,20.8321,20.8321,24700.0
2012-01-20 12:40:00,30.1,30.13,30.09,30.12,23200.0,20.839,20.8598,20.8321,20.8529,23200.0
2012-01-20 12:45:00,30.11,30.12,30.1,30.1,10800.0,20.846,20.8529,20.839,20.839,10800.0
2012-01-20 12:50:00,30.1,30.13,30.1,30.12,10900.0,20.839,20.8598,20.839,20.8529,10900.0
2012-01-20 12:55:00,30.12,30.13,30.1,30.13,13600.0,20.8529,20.8598,20.839,20.8598,13600.0
2012-01-20 13:00:00,30.13,30.13,30.08,30.08,19400.0,20.8598,20.8598,20.8252,20.8252,19400.0
2012-01-20 13:05:00,30.09,30.12,30.08,30.12,34700.0,20.8321,20.8529,20.8252,20.8529,34700.0
2012-01-20 13:10:00,30.11,30.11,30.1,30.11,7300.0,20.846,20.846,20.839,20.846,7300.0
2012-01-20 13:15:00,30.11,30.12,30.09,30.09,20300.0,20.846,20.8529,20.8321,20.8321,20300.0
2012-01-20 13:20:00,30.09,30.13,30.08,30.13,31300.0,20.8321,20.8598,20.8252,20.8598,31300.0
2012-01-20 13:25:00,30.12,30.13,30.12,30.12,11900.0,20.8529,20.8598,20.8529,20.8529,11900.0
2012-01-20 13:30:00,30.12,30.13,30.12,30.13,6600.0,20.8529,20.8598,20.8529,20.8598,6600.0
2012-01-20 13:35:00,30.13,30.13,30.09,30.12,30400.0,20.8598,20.8598,20.8321,20.8529,30400.0
2012-01-20 13:40:00,30.13,30.13,30.12,30.13,11000.0,20.8598,20.8598,20.8529,20.8598,11000.0
2012-01-20 13:45:00,30.12,30.13,30.11,30.12,11000.0,20.8529,20.8598,20.846,20.8529,11000.0
2012-01-20 13:50:00,30.12,30.14,30.11,30.14,46500.0,20.8529,20.8667,20.846,20.8667,46500.0
2012-01-20 13:55:00,30.14,30.15,30.13,30.15,18800.0,20.8667,20.8736,20.8598,20.8736,18800.0
2012-01-20 14:00:00,30.15,30.15,30.14,30.15,30100.0,20.8736,20.8736,20.8667,20.8736,30100.0
2012-01-20 14:05:00,30.15,30.16,30.14,30.15,44900.0,20.8736,20.8806,20.8667,20.8736,44900.0
2012-01-20 14:10:00,30.16,30.16,30.14,30.15,30400.0,20.8806,20.8806,20.8667,20.8736,30400.0
2012-01-20 14:15:00,30.15,30.15,30.13,30.14,26000.0,20.8736,20.8736,20.8598,20.8667,26000.0
2012-01-20 14:20:00,30.13,30.14,30.12,30.12,15400.0,20.8598,20.8667,20.8529,20.8529,15400.0
2012-01-20 14:25:00,30.12,30.13,30.12,30.12,13000.0,20.8529,20.8598,20.8529,20.8529,13000.0
2012-01-20 14:30:00,30.12,30.13,30.12,30.13,11400.0,20.8529,20.8598,20.8529,20.8598,11400.0
2012-01-20 14:35:00,30.13,30.13,30.12,30.13,16600.0,20.8598,20.8598,20.8529,20.8598,16600.0
2012-01-20 14:40:00,30.13,30.13,30.12,30.12,48200.0,20.8598,20.8598,20.8529,20.8529,48200.0
2012-01-20 14:45:00,30.13,30.13,30.12,30.12,13000.0,20.8598,20.8598,20.8529,20.8529,13000.0
2012-01-20 14:50:00,30.13,30.13,30.11,30.13,33100.0,20.8598,20.8598,20.846,20.8598,33100.0
2012-01-20 14:55:00,30.13,30.15,30.12,30.15,56600.0,20.8598,20.8736,20.8529,20.8736,56600.0
2012-01-20 15:00:00,30.14,30.19,30.13,30.17,150300.0,20.8667,20.9013,20.8598,20.8875,150300.0
2012-01-20 15:05:00,30.16,30.2,30.16,30.2,23100.0,20.8806,20.9083,20.8806,20.9083,23100.0
2012-01-20 15:10:00,30.2,30.25,30.19,30.24,60700.0,20.9083,20.9429,20.9013,20.936,60700.0
2012-01-20 15:15:00,30.24,30.24,30.23,30.23,20800.0,20.936,20.936,20.929,20.929,20800.0
2012-01-20 15:20:00,30.23,30.25,30.23,30.25,37300.0,20.929,20.9429,20.929,20.9429,37300.0
2012-01-20 15:25:00,30.25,30.3,30.24,30.28,121600.0,20.9429,20.9775,20.936,20.9636,121600.0
2012-01-20 15:30:00,30.28,30.28,30.2,30.2,138200.0,20.9636,20.9636,20.9083,20.9083,138200.0
2012-01-20 15:35:00,30.2,30.21,30.15,30.15,153200.0,20.9083,20.9152,20.8736,20.8736,153200.0
2012-01-20 15:40:00,30.15,30.16,30.14,30.15,111200.0,20.8736,20.8806,20.8667,20.8736,111200.0
2012-01-20 15:45:00,30.16,30.17,30.12,30.14,208500.0,20.8806,20.8875,20.8529,20.8667,208500.0
2012-01-20 15:50:00,30.14,30.15,30.12,30.13,295200.0,20.8667,20.8736,20.8529,20.8598,295200.0
2012-01-20 15:55:00,30.14,30.21,30.13,30.2,661900.0,20.8667,20.9152,20.8598,20.9083,661900.0
2012-01-23 09:30:00,30.2,30.25,30.12,30.25,46200.0,20.9083,20.9429,20.8529,20.9429,46200.0
2012-01-23 09:35:00,30.24,30.25,30.2,30.25,13200.0,20.936,20.9429,20.9083,20.9429,13200.0
2012-01-23 09:40:00,30.24,30.3,30.24,30.29,19000.0,20.936,20.9775,20.936,20.9706,19000.0
2012-01-23 09:45:00,30.3,30.3,30.24,30.27,19900.0,20.9775,20.9775,20.936,20.9567,19900.0
2012-01-23 09:50:00,30.27,30.28,30.23,30.23,22700.0,20.9567,20.9636,20.929,20.929,22700.0
2012-01-23 09:55:00,30.23,30.24,30.2,30.22,34800.0,20.929,20.936,20.9083,20.9221,34800.0
2012-01-23 10:00:00,30.22,30.22,30.21,30.21,17500.0,20.9221,20.9221,20.9152,20.9152,17500.0
2012-01-23 10:05:00,30.2,30.21,30.19,30.19,16100.0,20.9083,20.9152,20.9013,20.9013,16100.0
2012-01-23 10:10:00,30.2,30.2,30.17,30.17,11900.0,20.9083,20.9083,20.8875,20.8875,11900.0
2012-01-23 10:15:00,30.17,30.19,30.16,30.16,13700.0,20.8875,20.9013,20.8806,20.8806,13700.0
2012-01-23 10:20:00,30.16,30.16,30.13,30.13,14600.0,20.8806,20.8806,20.8598,20.8598,14600.0
2012-01-23 10:25:00,30.14,30.15,30.12,30.12,31200.0,20.8667,20.8736,20.8529,20.8529,31200.0
2012-01-23 10:30:00,30.13,30.15,30.12,30.13,21100.0,20.8598,20.8736,20.8529,20.8598,21100.0
2012-01-23 10:35:00,30.14,30.17,30.13,30.17,17000.0,20.8667,20.8875,20.8598,20.8875,17000.0
2012-01-23 10:40:00,30.17,30.18,30.16,30.17,13500.0,20.8875,20.8944,20.8806,20.8875,13500.0
2012-01-23 10:45:00,30.16,30.19,30.16,30.18,13200.0,20.8806,20.9013,20.8806,20.8944,13200.0
2012-01-23 10:50:00,30.19,30.19,30.18,30.19,20500.0,20.9013,20.9013,20.8944,20.9013,20500.0
2012-01-23 10:55:00,30.19,30.19,30.18,30.18,10000.0,20.9013,20.9013,20.8944,20.8944,10000.0
2012-01-23 11:00:00,30.18,30.19,30.15,30.17,29100.0,20.8944,20.9013,20.8736,20.8875,29100.0
2012-01-23 11:05:00,30.18,30.2,30.14,30.2,34800.0,20.8944,20.9083,20.8667,20.9083,34800.0
2012-01-23 11:10:00,30.2,30.2,30.18,30.19,12600.0,20.9083,20.9083,20.8944,20.9013,12600.0
2012-01-23 11:15:00,30.18,30.2,30.16,30.16,27300.0,20.8944,20.9083,20.8806,20.8806,27300.0
2012-01-23 11:20:00,30.17,30.17,30.15,30.17,12600.0,20.8875,20.8875,20.8736,20.8875,12600.0
2012-01-23 11:25:00,30.17,30.2,30.17,30.19,20200.0,20.8875,20.9083,20.8875,20.9013,20200.0
2012-01-23 11:30:00,30.19,30.19,30.17,30.18,24400.0,20.9013,20.9013,20.8875,20.8944,24400.0
2012-01-23 11:35:00,30.18,30.19,30.15,30.16,19400.0,20.8944,20.9013,20.8736,20.8806,19400.0
2012-01-23 11:40:00,30.16,30.16,30.1,30.11,25800.0,20.8806,20.8806,20.839,20.846,25800.0
2012-01-23 11:45:00,30.11,30.11,30.08,30.08,52400.0,20.846,20.846,20.8252,20.8252,52400.0
2012-01-23 11:50:00,30.08,30.09,30.07,30.08,13200.0,20.8252,20.8321,20.8183,20.8252,13200.0
2012-01-23 11:55:00,30.08,30.12,30.08,30.11,13500.0,20.8252,20.8529,20.8252,20.846,13500.0
2012-01-23 12:00:00,30.11,30.11,30.05,30.09,17400.0,20.846,20.846,20.8044,20.8321,17400.0
2012-01-23 12:05:00,30.08,30.08,30.05,30.06,6900.0,20.8252,20.8252,20.8044,20.8113,6900.0
2012-01-23 12:10:00,30.05,30.06,30.04,30.06,13700.0,20.8044,20.8113,20.7975,20.8113,13700.0
2012-01-23 12:15:00,30.06,30.06,30.05,30.05,8500.0,20.8113,20.8113,20.8044,20.8044,8500.0
2012-01-23 12:20:00,30.06,30.06,30.04,30.06,17100.0,20.8113,20.8113,20.7975,20.8113,17100.0
2012-01-23 12:25:00,30.06,30.06,30.05,30.06,2400.0,20.8113,20.8113,20.8044,20.8113,2400.0
2012-01-23 12:30:00,30.05,30.06,30.05,30.06,600.0,20.8044,20.8113,20.8044,20.8113,600.0
2012-01-23 12:35:00,30.06,30.06,30.02,30.04,17900.0,20.8113,20.8113,20.7836,20.7975,17900.0
2012-01-23 12:40:00,30.04,30.05,30.03,30.03,10400.0,20.7975,20.8044,20.7906,20.7906,10400.0
2012-01-23 12:45:00,30.03,30.05,30.03,30.05,4800.0,20.7906,20.8044,20.7906,20.8044,4800.0
2012-01-23 12:50:00,30.04,30.05,30.04,30.04,2100.0,20.7975,20.8044,20.7975,20.7975,2100.0
2012-01-23 12:55:00,30.04,30.05,30.02,30.03,13400.0,20.7975,20.8044,20.7836,20.7906,13400.0
2012-01-23 13:00:00,30.03,30.05,30.02,30.05,22900.0,20.7906,20.8044,20.7836,20.8044,22900.0
2012-01-23 13:05:00,30.05,30.06,30.04,30.04,13600.0,20.8044,20.8113,20.7975,20.7975,13600.0
2012-01-23 13:10:00,30.05,30.05,30.04,30.05,5700.0,20.8044,20.8044,20.7975,20.8044,5700.0
2012-01-23 13:15:00,30.04,30.05,30.04,30.04,3300.0,20.7975,20.8044,20.7975,20.7975,3300.0
2012-01-23 13:20:00,30.05,30.06,30.05,30.06,13300.0,20.8044,20.8113,20.8044,20.8113,13300.0
2012-01-23 13:25:00,30.06,30.1,30.06,30.09,24900.0,20.8113,20.839,20.8113,20.8321,24900.0
2012-01-23 13:30:00,30.1,30.12,30.09,30.11,17100.0,20.839,20.8529,20.8321,20.846,17100.0
2012-01-23 13:35:00,30.11,30.13,30.1,30.12,9600.0,20.846,20.8598,20.839,20.8529,9600.0
2012-01-23 13:40:00,30.11,30.14,30.11,30.14,30400.0,20.846,20.8667,20.846,20.8667,30400.0
2012-01-23 13:45:00,30.14,30.14,30.13,30.14,5700.0,20.8667,20.8667,20.8598,20.8667,5700.0
2012-01-23 13:50:00,30.14,30.14,30.13,30.14,4200.0,20.8667,20.8667,20.8598,20.8667,4200.0
2012-01-23 13:55:00,30.13,30.18,30.13,30.18,17000.0,20.8598,20.8944,20.8598,20.8944,17000.0
2012-01-23 14:00:00,30.17,30.19,30.17,30.19,20000.0,20.8875,20.9013,20.8875,20.9013,20000.0
2012-01-23 14:05:00,30.19,30.2,30.19,30.19,17700.0,20.9013,20.9083,20.9013,20.9013,17700.0
2012-01-23 14:10:00,30.19,30.2,30.14,30.15,26400.0,20.9013,20.9083,20.8667,20.8736,26400.0
2012-01-23 14:15:00,30.14,30.15,30.14,30.15,13300.0,20.8667,20.8736,20.8667,20.8736,13300.0
2012-01-23 14:20:00,30.15,30.21,30.14,30.2,54600.0,20.8736,20.9152,20.8667,20.9083,54600.0
2012-01-23 14:25:00,30.21,30.21,30.19,30.2,14900.0,20.9152,20.9152,20.9013,20.9083,14900.0
2012-01-23 14:30:00,30.2,30.2,30.19,30.2,4800.0,20.9083,20.9083,20.9013,20.9083,4800.0
2012-01-23 14:35:00,30.19,30.19,30.17,30.17,13700.0,20.9013,20.9013,20.8875,20.8875,13700.0
2012-01-23 14:40:00,30.17,30.18,30.16,30.16,17300.0,20.8875,20.8944,20.8806,20.8806,17300.0
2012-01-23 14:45:00,30.17,30.17,30.13,30.15,21700.0,20.8875,20.8875,20.8598,20.8736,21700.0
2012-01-23 14:50:00,30.14,30.15,30.14,30.14,4900.0,20.8667,20.8736,20.8667,20.8667,4900.0
2012-01-23 14:55:00,30.14,30.22,30.14,30.21,30100.0,20.8667,20.9221,20.8667,20.9152,30100.0
2012-01-23 15:00:00,30.22,30.25,30.21,30.24,25500.0,20.9221,20.9429,20.9152,20.936,25500.0
2012-01-23 15:05:00,30.24,30.26,30.21,30.23,34800.0,20.936,20.9498,20.9152,20.929,34800.0
2012-01-23 15:10:00,30.23,30.26,30.22,30.26,19900.0,20.929,20.9498,20.9221,20.9498,19900.0
2012-01-23 15:15:00,30.26,30.29,30.24,30.24,59500.0,20.9498,20.9706,20.936,20.936,59500.0
2012-01-23 15:20:00,30.24,30.29,30.24,30.29,46400.0,20.936,20.9706,20.936,20.9706,46400.0
2012-01-23 15:25:00,30.29,30.29,30.26,30.27,22500.0,20.9706,20.9706,20.9498,20.9567,22500.0
2012-01-23 15:30:00,30.26,30.3,30.26,30.28,38500.0,20.9498,20.9775,20.9498,20.9636,38500.0
2012-01-23 15:35:00,30.29,30.29,30.28,30.29,26400.0,20.9706,20.9706,20.9636,20.9706,26400.0
2012-01-23 15:40:00,30.29,30.29,30.28,30.28,26900.0,20.9706,20.9706,20.9636,20.9636,26900.0
2012-01-23 15:45:00,30.29,30.31,30.28,30.31,57200.0,20.9706,20.9844,20.9636,20.9844,57200.0
2012-01-23 15:50:00,30.3,30.32,30.26,30.28,136900.0,20.9775,20.9913,20.9498,20.9636,136900.0
2012-01-23 15:55:00,30.29,30.29,30.27,30.27,101300.0,20.9706,20.9706,20.9567,20.9567,101300.0
2012-01-24 09:30:00,30.22,30.33,30.16,30.33,92800.0,20.9221,20.9983,20.8806,20.9983,92800.0
2012-01-24 09:35:00,30.34,30.38,30.19,30.23,46200.0,21.0052,21.0329,20.9013,20.929,46200.0
2012-01-24 09:40:00,30.23,30.25,30.21,30.24,27400.0,20.929,20.9429,20.9152,20.936,27400.0
2012-01-24 09:45:00,30.24,30.29,30.24,30.29,27000.0,20.936,20.9706,20.936,20.9706,27000.0
2012-01-24 09:50:00,30.29,30.3,30.27,30.29,20200.0,20.9706,20.9775,20.9567,20.9706,20200.0
2012-01-24 09:55:00,30.29,30.31,30.29,30.3,26600.0,20.9706,20.9844,20.9706,20.9775,26600.0
2012-01-24 10:00:00,30.3,30.34,30.27,30.27,69200.0,20.9775,21.0052,20.9567,20.9567,69200.0
2012-01-24 10:05:00,30.27,30.29,30.26,30.28,32000.0,20.9567,20.9706,20.9498,20.9636,32000.0
2012-01-24 10:10:00,30.29,30.34,30.27,30.34,30900.0,20.9706,21.0052,20.9567,21.0052,30900.0
2012-01-24 10:15:00,30.34,30.35,30.32,30.33,40200.0,21.0052,21.0121,20.9913,20.9983,40200.0
2012-01-24 10:20:00,30.34,30.34,30.33,30.33,16500.0,21.0052,21.0052,20.9983,20.9983,16500.0
2012-01-24 10:25:00,30.34,30.41,30.33,30.4,50400.0,21.0052,21.0537,20.9983,21.0467,50400.0
2012-01-24 10:30:00,30.4,30.4,30.36,30.38,37800.0,21.0467,21.0467,21.019,21.0329,37800.0
2012-01-24 10:35:00,30.38,30.4,30.37,30.38,16800.0,21.0329,21.0467,21.026,21.0329,16800.0
2012-01-24 10:40:00,30.38,30.38,30.34,30.35,16000.0,21.0329,21.0329,21.0052,21.0121,16000.0
2012-01-24 10:45:00,30.35,30.36,30.34,30.36,31000.0,21.0121,21.019,21.0052,21.019,31000.0
2012-01-24 10:50:00,30.36,30.36,30.34,30.35,14900.0,21.019,21.019,21.0052,21.0121,14900.0
2012-01-24 10:55:00,30.34,30.35,30.33,30.34,10700.0,21.0052,21.0121,20.9983,21.0052,10700.0
2012-01-24 11:00:00,30.34,30.37,30.33,30.33,27700.0,21.0052,21.026,20.9983,20.9983,27700.0
2012-01-24 11:05:00,30.33,30.34,30.33,30.33,6300.0,20.9983,21.0052,20.9983,20.9983,6300.0
2012-01-24 11:10:00,30.34,30.4,30.34,30.36,28500.0,21.0052,21.0467,21.0052,21.019,28500.0
2012-01-24 11:15:00,30.37,30.37,30.34,30.34,11200.0,21.026,21.026,21.0052,21.0052,11200.0
2012-01-24 11:20:00,30.34,30.39,30.34,30.39,21800.0,21.0052,21.0398,21.0052,21.0398,21800.0
2012-01-24 11:25:00,30.39,30.39,30.38,30.38,10300.0,21.0398,21.0398,21.0329,21.0329,10300.0
2012-01-24 11:30:00,30.38,30.39,30.38,30.39,8800.0,21.0329,21.0398,21.0329,21.0398,8800.0
2012-01-24 11:35:00,30.38,30.39,30.34,30.34,16800.0,21.0329,21.0398,21.0052,21.0052,16800.0
2012-01-24 11:40:00,30.34,30.35,30.34,30.35,13300.0,21.0052,21.0121,21.0052,21.0121,13300.0
2012-01-24 11:45:00,30.34,30.35,30.34,30.34,11700.0,21.0052,21.0121,21.0052,21.0052,11700.0
2012-01-24 11:50:00,30.34,30.35,30.33,30.35,25800.0,21.0052,21.0121,20.9983,21.0121,25800.0
2012-01-24 11:55:00,30.34,30.35,30.33,30.33,16400.0,21.0052,21.0121,20.9983,20.9983,16400.0
2012-01-24 12:00:00,30.33,30.36,30.33,30.36,22400.0,20.9983,21.019,20.9983,21.019,22400.0
2012-01-24 12:05:00,30.36,30.37,30.35,30.36,25000.0,21.019,21.026,21.0121,21.019,25000.0
2012-01-24 12:10:00,30.36,30.36,30.34,30.34,13400.0,21.019,21.019,21.0052,21.0052,13400.0
2012-01-24 12:15:00,30.34,30.36,30.34,30.36,24200.0,21.0052,21.019,21.0052,21.019,24200.0
2012-01-24 12:20:00,30.35,30.36,30.35,30.35,9800.0,21.0121,21.019,21.0121,21.0121,9800.0
2012-01-24 12:25:00,30.34,30.36,30.33,30.33,19800.0,21.0052,21.019,20.9983,20.9983,19800.0
2012-01-24 12:30:00,30.33,30.36,30.33,30.36,21800.0,20.9983,21.019,20.9983,21.019,21800.0
2012-01-24 12:35:00,30.36,30.36,30.35,30.36,5000.0,21.019,21.019,21.0121,21.019,5000.0
2012-01-24 12:40:00,30.36,30.36,30.32,30.34,25900.0,21.019,21.019,20.9913,21.0052,25900.0
2012-01-24 12:45:00,30.34,30.35,30.32,30.35,19500.0,21.0052,21.0121,20.9913,21.0121,19500.0
2012-01-24 12:50:00,30.35,30.35,30.34,30.35,4000.0,21.0121,21.0121,21.0052,21.0121,4000.0
2012-01-24 12:55:00,30.34,30.35,30.34,30.35,8300.0,21.0052,21.0121,21.0052,21.0121,8300.0
2012-01-24 13:00:00,30.35,30.35,30.32,30.33,13900.0,21.0121,21.0121,20.9913,20.9983,13900.0
2012-01-24 13:05:00,30.32,30.36,30.32,30.35,14900.0,20.9913,21.019,20.9913,21.0121,14900.0
2012-01-24 13:10:00,30.36,30.37,30.35,30.35,12400.0,21.019,21.026,21.0121,21.0121,12400.0
2012-01-24 13:15:00,30.35,30.36,30.33,30.34,12800.0,21.0121,21.019,20.9983,21.0052,12800.0
2012-01-24 13:20:00,30.34,30.35,30.33,30.34,11300.0,21.0052,21.0121,20.9983,21.0052,11300.0
2012-01-24 13:25:00,30.35,30.36,30.34,30.36,12400.0,21.0121,21.019,21.0052,21.019,12400.0
2012-01-24 13:30:00,30.35,30.36,30.35,30.36,5700.0,21.0121,21.019,21.0121,21.019,5700.0
2012-01-24 13:35:00,30.35,30.36,30.33,30.35,22300.0,21.0121,21.019,20.9983,21.0121,22300.0
2012-01-24 13:40:00,30.35,30.35,30.34,30.35,5500.0,21.0121,21.0121,21.0052,21.0121,5500.0
2012-01-24 13:45:00,30.35,30.36,30.34,30.36,8800.0,21.0121,21.019,21.0052,21.019,8800.0
2012-01-24 13:50:00,30.36,30.37,30.35,30.36,21700.0,21.019,21.026,21.0121,21.019,21700.0
2012-01-24 13:55:00,30.36,30.36,30.35,30.36,5100.0,21.019,21.019,21.0121,21.019,5100.0
2012-01-24 14:00:00,30.36,30.36,30.33,30.35,47400.0,21.019,21.019,20.9983,21.0121,47400.0
2012-01-24 14:05:00,30.35,30.36,30.33,30.34,12600.0,21.0121,21.019,20.9983,21.0052,12600.0
2012-01-24 14:10:00,30.33,30.34,30.31,30.31,17000.0,20.9983,21.0052,20.9844,20.9844,17000.0
2012-01-24 14:15:00,30.32,30.35,30.31,30.32,29500.0,20.9913,21.0121,20.9844,20.9913,29500.0
2012-01-24 14:20:00,30.32,30.32,30.31,30.32,9400.0,20.9913,20.9913,20.9844,20.9913,9400.0
2012-01-24 14:25:00,30.32,30.33,30.31,30.33,18400.0,20.9913,20.9983,20.9844,20.9983,18400.0
2012-01-24 14:30:00,30.33,30.33,30.3,30.3,18100.0,20.9983,20.9983,20.9775,20.9775,18100.0
2012-01-24 14:35:00,30.3,30.34,30.3,30.33,32900.0,20.9775,21.0052,20.9775,20.9983,32900.0
2012-01-24 14:40:00,30.34,30.34,30.33,30.34,3700.0,21.0052,21.0052,20.9983,21.0052,3700.0
2012-01-24 14:45:00,30.33,30.34,30.33,30.34,7000.0,20.9983,21.0052,20.9983,21.0052,7000.0
2012-01-24 14:50:00,30.33,30.34,30.28,30.29,34700.0,20.9983,21.0052,20.9636,20.9706,34700.0
2012-01-24 14:55:00,30.28,30.32,30.28,30.31,37300.0,20.9636,20.9913,20.9636,20.9844,37300.0
2012-01-24 15:00:00,30.3,30.34,30.3,30.33,20000.0,20.9775,21.0052,20.9775,20.9983,20000.0
2012-01-24 15:05:00,30.33,30.35,30.33,30.35,14300.0,20.9983,21.0121,20.9983,21.0121,14300.0
2012-01-24 15:10:00,30.35,30.36,30.34,30.36,29100.0,21.0121,21.019,21.0052,21.019,29100.0
2012-01-24 15:15:00,30.36,30.36,30.32,30.33,32100.0,21.019,21.019,20.9913,20.9983,32100.0
2012-01-24 15:20:00,30.32,30.34,30.3,30.31,22000.0,20.9913,21.0052,20.9775,20.9844,22000.0
2012-01-24 15:25:00,30.31,30.33,30.3,30.33,24800.0,20.9844,20.9983,20.9775,20.9983,24800.0
2012-01-24 15:30:00,30.33,30.33,30.3,30.31,28800.0,20.9983,20.9983,20.9775,20.9844,28800.0
2012-01-24 15:35:00,30.3,30.31,30.28,30.29,32000.0,20.9775,20.9844,20.9636,20.9706,32000.0
2012-01-24 15:40:00,30.28,30.29,30.26,30.28,66400.0,20.9636,20.9706,20.9498,20.9636,66400.0
2012-01-24 15:45:00,30.28,30.3,30.26,30.26,67100.0,20.9636,20.9775,20.9498,20.9498,67100.0
2012-01-24 15:50:00,30.26,30.27,30.25,30.25,108700.0,20.9498,20.9567,20.9429,20.9429,108700.0
2012-01-24 15:55:00,30.26,30.3,30.25,30.28,238000.0,20.9498,20.9775,20.9429,20.9636,238000.0
2012-01-25 09:30:00,30.2,30.21,30.04,30.12,62500.0,20.9083,20.9152,20.7975,20.8529,62500.0
2012-01-25 09:35:00,30.12,30.21,30.12,30.14,14600.0,20.8529,20.9152,20.8529,20.8667,14600.0
2012-01-25 09:40:00,30.14,30.18,30.11,30.14,19000.0,20.8667,20.8944,20.846,20.8667,19000.0
2012-01-25 09:45:00,30.15,30.17,30.07,30.1,39100.0,20.8736,20.8875,20.8183,20.839,39100.0
2012-01-25 09:50:00,30.1,30.13,30.09,30.1,29700.0,20.839,20.8598,20.8321,20.839,29700.0
2012-01-25 09:55:00,30.09,30.13,30.08,30.13,18400.0,20.8321,20.8598,20.8252,20.8598,18400.0
2012-01-25 10:00:00,30.13,30.19,30.12,30.15,51600.0,20.8598,20.9013,20.8529,20.8736,51600.0
2012-01-25 10:05:00,30.14,30.16,30.13,30.13,29800.0,20.8667,20.8806,20.8598,20.8598,29800.0
2012-01-25 10:10:00,30.14,30.14,30.09,30.09,30200.0,20.8667,20.8667,20.8321,20.8321,30200.0
2012-01-25 10:15:00,30.1,30.1,30.08,30.1,42600.0,20.839,20.839,20.8252,20.839,42600.0
2012-01-25 10:20:00,30.1,30.13,30.08,30.09,32500.0,20.839,20.8598,20.8252,20.8321,32500.0
2012-01-25 10:25:00,30.08,30.09,30.05,30.05,27900.0,20.8252,20.8321,20.8044,20.8044,27900.0
2012-01-25 10:30:00,30.05,30.1,30.05,30.08,56600.0,20.8044,20.839,20.8044,20.8252,56600.0
2012-01-25 10:35:00,30.08,30.11,30.07,30.11,23200.0,20.8252,20.846,20.8183,20.846,23200.0
2012-01-25 10:40:00,30.1,30.11,30.08,30.08,21700.0,20.839,20.846,20.8252,20.8252,21700.0
2012-01-25 10:45:00,30.09,30.11,30.09,30.09,22300.0,20.8321,20.846,20.8321,20.8321,22300.0
2012-01-25 10:50:00,30.09,30.1,30.06,30.07,20900.0,20.8321,20.839,20.8113,20.8183,20900.0
2012-01-25 10:55:00,30.07,30.1,30.07,30.1,13000.0,20.8183,20.839,20.8183,20.839,13000.0
2012-01-25 11:00:00,30.1,30.11,30.09,30.11,28100.0,20.839,20.846,20.8321,20.846,28100.0
2012-01-25 11:05:00,30.1,30.13,30.09,30.09,28300.0,20.839,20.8598,20.8321,20.8321,28300.0
2012-01-25 11:10:00,30.09,30.1,30.08,30.1,16600.0,20.8321,20.839,20.8252,20.839,16600.0
2012-01-25 11:15:00,30.09,30.1,30.07,30.09,10000.0,20.8321,20.839,20.8183,20.8321,10000.0
2012-01-25 11:20:00,30.09,30.11,30.09,30.1,21700.0,20.8321,20.846,20.8321,20.839,21700.0
2012-01-25 11:25:00,30.09,30.1,30.06,30.07,13700.0,20.8321,20.839,20.8113,20.8183,13700.0
2012-01-25 11:30:00,30.07,30.08,30.06,30.07,19300.0,20.8183,20.8252,20.8113,20.8183,19300.0
2012-01-25 11:35:00,30.07,30.08,30.05,30.05,11000.0,20.8183,20.8252,20.8044,20.8044,11000.0
2012-01-25 11:40:00,30.06,30.07,30.04,30.05,26400.0,20.8113,20.8183,20.7975,20.8044,26400.0
2012-01-25 11:45:00,30.05,30.06,30.05,30.05,7300.0,20.8044,20.8113,20.8044,20.8044,7300.0
2012-01-25 11:50:00,30.04,30.05,30.03,30.04,12400.0,20.7975,20.8044,20.7906,20.7975,12400.0
2012-01-25 11:55:00,30.03,30.05,30.01,30.05,27300.0,20.7906,20.8044,20.7767,20.8044,27300.0
2012-01-25 12:00:00,30.05,30.06,30.03,30.03,12700.0,20.8044,20.8113,20.7906,20.7906,12700.0
2012-01-25 12:05:00,30.03,30.06,30.03,30.04,19800.0,20.7906,20.8113,20.7906,20.7975,19800.0
2012-01-25 12:10:00,30.03,30.05,30.02,30.05,19600.0,20.7906,20.8044,20.7836,20.8044,19600.0
2012-01-25 12:15:00,30.04,30.05,30.04,30.04,5700.0,20.7975,20.8044,20.7975,20.7975,5700.0
2012-01-25 12:20:00,30.05,30.05,30.03,30.05,13700.0,20.8044,20.8044,20.7906,20.8044,13700.0
2012-01-25 12:25:00,30.05,30.13,30.04,30.05,63100.0,20.8044,20.8598,20.7975,20.8044,63100.0
2012-01-25 12:30:00,30.05,30.11,30.04,30.11,34000.0,20.8044,20.846,20.7975,20.846,34000.0
2012-01-25 12:35:00,30.11,30.15,30.09,30.14,23500.0,20.846,20.8736,20.8321,20.8667,23500.0
2012-01-25 12:40:00,30.14,30.14,30.11,30.12,16500.0,20.8667,20.8667,20.846,20.8529,16500.0
2012-01-25 12:45:00,30.12,30.16,30.12,30.16,25000.0,20.8529,20.8806,20.8529,20.8806,25000.0
2012-01-25 12:50:00,30.16,30.22,30.14,30.22,39700.0,20.8806,20.9221,20.8667,20.9221,39700.0
2012-01-25 12:55:00,30.22,30.23,30.2,30.2,31000.0,20.9221,20.929,20.9083,20.9083,31000.0
2012-01-25 13:00:00,30.21,30.28,30.2,30.27,46100.0,20.9152,20.9636,20.9083,20.9567,46100.0
2012-01-25 13:05:00,30.27,30.33,30.26,30.33,67900.0,20.9567,20.9983,20.9498,20.9983,67900.0
2012-01-25 13:10:00,30.33,30.35,30.3,30.35,39400.0,20.9983,21.0121,20.9775,21.0121,39400.0
2012-01-25 13:15:00,30.35,30.42,30.35,30.37,72200.0,21.0121,21.0606,21.0121,21.026,72200.0
2012-01-25 13:20:00,30.37,30.37,30.34,30.36,34100.0,21.026,21.026,21.0052,21.019,34100.0
2012-01-25 13:25:00,30.36,30.37,30.35,30.35,25000.0,21.019,21.026,21.0121,21.0121,25000.0
2012-01-25 13:30:00,30.36,30.44,30.35,30.43,49800.0,21.019,21.0744,21.0121,21.0675,49800.0
2012-01-25 13:35:00,30.43,30.45,30.42,30.44,39700.0,21.0675,21.0813,21.0606,21.0744,39700.0
2012-01-25 13:40:00,30.43,30.45,30.42,30.43,33800.0,21.0675,21.0813,21.0606,21.0675,33800.0
2012-01-25 13:45:00,30.42,30.46,30.39,30.44,52100.0,21.0606,21.0883,21.0398,21.0744,52100.0
2012-01-25 13:50:00,30.44,30.45,30.41,30.44,21500.0,21.0744,21.0813,21.0537,21.0744,21500.0
2012-01-25 13:55:00,30.44,30.47,30.43,30.45,37600.0,21.0744,21.0952,21.0675,21.0813,37600.0
2012-01-25 14:00:00,30.45,30.45,30.39,30.4,37500.0,21.0813,21.0813,21.0398,21.0467,37500.0
2012-01-25 14:05:00,30.39,30.4,30.36,30.37,35300.0,21.0398,21.0467,21.019,21.026,35300.0
2012-01-25 14:10:00,30.36,30.4,30.36,30.39,29200.0,21.019,21.0467,21.019,21.0398,29200.0
2012-01-25 14:15:00,30.38,30.4,30.36,30.37,30600.0,21.0329,21.0467,21.019,21.026,30600.0
2012-01-25 14:20:00,30.37,30.38,30.3,30.34,46700.0,21.026,21.0329,20.9775,21.0052,46700.0
2012-01-25 14:25:00,30.34,30.34,30.3,30.32,17100.0,21.0052,21.0052,20.9775,20.9913,17100.0
2012-01-25 14:30:00,30.31,30.35,30.31,30.34,29600.0,20.9844,21.0121,20.9844,21.0052,29600.0
2012-01-25 14:35:00,30.34,30.35,30.29,30.3,17100.0,21.0052,21.0121,20.9706,20.9775,17100.0
2012-01-25 14:40:00,30.3,30.3,30.27,30.29,32900.0,20.9775,20.9775,20.9567,20.9706,32900.0
2012-01-25 14:45:00,30.3,30.3,30.28,30.29,35100.0,20.9775,20.9775,20.9636,20.9706,35100.0
2012-01-25 14:50:00,30.3,30.32,30.29,30.32,23600.0,20.9775,20.9913,20.9706,20.9913,23600.0
2012-01-25 14:55:00,30.31,30.33,30.3,30.3,33100.0,20.9844,20.9983,20.9775,20.9775,33100.0
2012-01-25 15:00:00,30.31,30.32,30.29,30.31,44400.0,20.9844,20.9913,20.9706,20.9844,44400.0
2012-01-25 15:05:00,30.3,30.31,30.27,30.28,24200.0,20.9775,20.9844,20.9567,20.9636,24200.0
2012-01-25 15:10:00,30.29,30.31,30.28,30.3,34200.0,20.9706,20.9844,20.9636,20.9775,34200.0
2012-01-25 15:15:00,30.3,30.3,30.29,30.3,21600.0,20.9775,20.9775,20.9706,20.9775,21600.0
2012-01-25 15:20:00,30.29,30.35,30.29,30.34,46000.0,20.9706,21.0121,20.9706,21.0052,46000.0
2012-01-25 15:25:00,30.34,30.36,30.32,30.33,57000.0,21.0052,21.019,20.9913,20.9983,57000.0
2012-01-25 15:30:00,30.33,30.39,30.33,30.38,86000.0,20.9983,21.0398,20.9983,21.0329,86000.0
2012-01-25 15:35:00,30.39,30.4,30.38,30.4,55500.0,21.0398,21.0467,21.0329,21.0467,55500.0
2012-01-25 15:40:00,30.4,30.43,30.39,30.42,68100.0,21.0467,21.0675,21.0398,21.0606,68100.0
2012-01-25 15:45:00,30.42,30.45,30.4,30.44,113900.0,21.0606,21.0813,21.0467,21.0744,113900.0
2012-01-25 15:50:00,30.45,30.45,30.4,30.42,63800.0,21.0813,21.0813,21.0467,21.0606,63800.0
2012-01-25 15:55:00,30.42,30.46,30.4,30.41,240600.0,21.0606,21.0883,21.0467,21.0537,240600.0
2012-01-26 09:30:00,30.47,30.47,30.32,30.32,39600.0,21.0952,21.0952,20.9913,20.9913,39600.0
2012-01-26 09:35:00,30.31,30.37,30.3,30.37,27200.0,20.9844,21.026,20.9775,21.026,27200.0
2012-01-26 09:40:00,30.36,30.4,30.35,30.39,9200.0,21.019,21.0467,21.0121,21.0398,9200.0
2012-01-26 09:45:00,30.39,30.44,30.39,30.43,17400.0,21.0398,21.0744,21.0398,21.0675,17400.0
2012-01-26 09:50:00,30.43,30.5,30.43,30.5,23700.0,21.0675,21.116,21.0675,21.116,23700.0
2012-01-26 09:55:00,30.5,30.6,30.5,30.59,51200.0,21.116,21.1852,21.116,21.1783,51200.0
2012-01-26 10:00:00,30.58,30.58,30.53,30.57,24800.0,21.1713,21.1713,21.1367,21.1644,24800.0
2012-01-26 10:05:00,30.56,30.59,30.55,30.59,18400.0,21.1575,21.1783,21.1506,21.1783,18400.0
2012-01-26 10:10:00,30.58,30.6,30.57,30.59,21100.0,21.1713,21.1852,21.1644,21.1783,21100.0
2012-01-26 10:15:00,30.6,30.64,30.58,30.58,63900.0,21.1852,21.2129,21.1713,21.1713,63900.0
2012-01-26 10:20:00,30.58,30.58,30.52,30.54,26800.0,21.1713,21.1713,21.1298,21.1437,26800.0
2012-01-26 10:25:00,30.54,30.54,30.5,30.51,20400.0,21.1437,21.1437,21.116,21.1229,20400.0
2012-01-26 10:30:00,30.51,30.54,30.47,30.48,26000.0,21.1229,21.1437,21.0952,21.1021,26000.0
2012-01-26 10:35:00,30.47,30.52,30.47,30.49,35400.0,21.0952,21.1298,21.0952,21.109,35400.0
2012-01-26 10:40:00,30.5,30.54,30.49,30.49,18200.0,21.116,21.1437,21.109,21.109,18200.0
2012-01-26 10:45:00,30.49,30.51,30.47,30.47,29600.0,21.109,21.1229,21.0952,21.0952,29600.0
2012-01-26 10:50:00,30.48,30.49,30.47,30.48,17300.0,21.1021,21.109,21.0952,21.1021,17300.0
2012-01-26 10:55:00,30.47,30.48,30.47,30.48,18700.0,21.0952,21.1021,21.0952,21.1021,18700.0
2012-01-26 11:00:00,30.48,30.48,30.46,30.47,22800.0,21.1021,21.1021,21.0883,21.0952,22800.0
2012-01-26 11:05:00,30.47,30.48,30.45,30.46,23400.0,21.0952,21.1021,21.0813,21.0883,23400.0
2012-01-26 11:10:00,30.46,30.48,30.44,30.48,29500.0,21.0883,21.1021,21.0744,21.1021,29500.0
2012-01-26 11:15:00,30.48,30.49,30.47,30.48,12700.0,21.1021,21.109,21.0952,21.1021,12700.0
2012-01-26 11:20:00,30.48,30.48,30.45,30.46,16700.0,21.1021,21.1021,21.0813,21.0883,16700.0
2012-01-26 11:25:00,30.46,30.48,30.46,30.48,32500.0,21.0883,21.1021,21.0883,21.1021,32500.0
2012-01-26 11:30:00,30.47,30.5,30.46,30.49,23400.0,21.0952,21.116,21.0883,21.109,23400.0
2012-01-26 11:35:00,30.49,30.5,30.49,30.49,17500.0,21.109,21.116,21.109,21.109,17500.0
2012-01-26 11:40:00,30.5,30.5,30.47,30.47,34900.0,21.116,21.116,21.0952,21.0952,34900.0
2012-01-26 11:45:00,30.47,30.53,30.47,30.52,30900.0,21.0952,21.1367,21.0952,21.1298,30900.0
2012-01-26 11:50:00,30.52,30.54,30.5,30.5,15800.0,21.1298,21.1437,21.116,21.116,15800.0
2012-01-26 11:55:00,30.51,30.52,30.49,30.5,15900.0,21.1229,21.1298,21.109,21.116,15900.0
2012-01-26 12:00:00,30.5,30.52,30.49,30.52,10100.0,21.116,21.1298,21.109,21.1298,10100.0
2012-01-26 12:05:00,30.52,30.52,30.49,30.52,43800.0,21.1298,21.1298,21.109,21.1298,43800.0
2012-01-26 12:10:00,30.52,30.56,30.51,30.53,29200.0,21.1298,21.1575,21.1229,21.1367,29200.0
2012-01-26 12:15:00,30.54,30.54,30.49,30.5,20300.0,21.1437,21.1437,21.109,21.116,20300.0
2012-01-26 12:20:00,30.51,30.53,30.49,30.49,31200.0,21.1229,21.1367,21.109,21.109,31200.0
2012-01-26 12:25:00,30.5,30.51,30.49,30.51,7800.0,21.116,21.1229,21.109,21.1229,7800.0
2012-01-26 12:30:00,30.51,30.53,30.51,30.53,13900.0,21.1229,21.1367,21.1229,21.1367,13900.0
2012-01-26 12:35:00,30.52,30.55,30.52,30.55,12900.0,21.1298,21.1506,21.1298,21.1506,12900.0
2012-01-26 12:40:00,30.55,30.56,30.52,30.53,24400.0,21.1506,21.1575,21.1298,21.1367,24400.0
2012-01-26 12:45:00,30.52,30.54,30.49,30.51,187300.0,21.1298,21.1437,21.109,21.1229,187300.0
2012-01-26 12:50:00,30.51,30.54,30.5,30.51,19800.0,21.1229,21.1437,21.116,21.1229,19800.0
2012-01-26 12:55:00,30.5,30.51,30.49,30.5,12500.0,21.116,21.1229,21.109,21.116,12500.0
2012-01-26 13:00:00,30.5,30.54,30.49,30.54,13900.0,21.116,21.1437,21.109,21.1437,13900.0
2012-01-26 13:05:00,30.54,30.55,30.48,30.49,67200.0,21.1437,21.1506,21.1021,21.109,67200.0
2012-01-26 13:10:00,30.49,30.52,30.49,30.52,15800.0,21.109,21.1298,21.109,21.1298,15800.0
2012-01-26 13:15:00,30.51,30.52,30.51,30.51,7400.0,21.1229,21.1298,21.1229,21.1229,7400.0
2012-01-26 13:20:00,30.51,30.52,30.49,30.49,23400.0,21.1229,21.1298,21.109,21.109,23400.0
2012-01-26 13:25:00,30.49,30.5,30.49,30.49,16000.0,21.109,21.116,21.109,21.109,16000.0
2012-01-26 13:30:00,30.49,30.49,30.48,30.48,8700.0,21.109,21.109,21.1021,21.1021,8700.0
2012-01-26 13:35:00,30.48,30.48,30.43,30.44,36200.0,21.1021,21.1021,21.0675,21.0744,36200.0
2012-01-26 13:40:00,30.44,30.45,30.43,30.44,14300.0,21.0744,21.0813,21.0675,21.0744,14300.0
2012-01-26 13:45:00,30.43,30.45,30.42,30.44,15300.0,21.0675,21.0813,21.0606,21.0744,15300.0
2012-01-26 13:50:00,30.45,30.45,30.42,30.43,10800.0,21.0813,21.0813,21.0606,21.0675,10800.0
2012-01-26 13:55:00,30.43,30.43,30.4,30.41,6200.0,21.0675,21.0675,21.0467,21.0537,6200.0
2012-01-26 14:00:00,30.4,30.42,30.38,30.4,71000.0,21.0467,21.0606,21.0329,21.0467,71000.0
2012-01-26 14:05:00,30.39,30.4,30.38,30.38,9500.0,21.0398,21.0467,21.0329,21.0329,9500.0
2012-01-26 14:10:00,30.39,30.4,30.37,30.37,42900.0,21.0398,21.0467,21.026,21.026,42900.0
2012-01-26 14:15:00,30.38,30.38,30.32,30.34,17400.0,21.0329,21.0329,20.9913,21.0052,17400.0
2012-01-26 14:20:00,30.34,30.37,30.3,30.3,27600.0,21.0052,21.026,20.9775,20.9775,27600.0
2012-01-26 14:25:00,30.3,30.31,30.3,30.3,16300.0,20.9775,20.9844,20.9775,20.9775,16300.0
2012-01-26 14:30:00,30.3,30.34,30.3,30.34,38300.0,20.9775,21.0052,20.9775,21.0052,38300.0
2012-01-26 14:35:00,30.34,30.34,30.31,30.31,23400.0,21.0052,21.0052,20.9844,20.9844,23400.0
2012-01-26 14:40:00,30.31,30.33,30.31,30.32,20800.0,20.9844,20.9983,20.9844,20.9913,20800.0
2012-01-26 14:45:00,30.32,30.35,30.31,30.35,9400.0,20.9913,21.0121,20.9844,21.0121,9400.0
2012-01-26 14:50:00,30.35,30.38,30.35,30.38,9100.0,21.0121,21.0329,21.0121,21.0329,9100.0
2012-01-26 14:55:00,30.38,30.38,30.33,30.33,13700.0,21.0329,21.0329,20.9983,20.9983,13700.0
2012-01-26 15:00:00,30.33,30.34,30.31,30.34,32500.0,20.9983,21.0052,20.9844,21.0052,32500.0
2012-01-26 15:05:00,30.35,30.35,30.3,30.32,24600.0,21.0121,21.0121,20.9775,20.9913,24600.0
2012-01-26 15:10:00,30.33,30.36,30.33,30.33,17100.0,20.9983,21.019,20.9983,20.9983,17100.0
2012-01-26 15:15:00,30.34,30.35,30.3,30.32,22600.0,21.0052,21.0121,20.9775,20.9913,22600.0
2012-01-26 15:20:00,30.32,30.32,30.26,30.26,30500.0,20.9913,20.9913,20.9498,20.9498,30500.0
2012-01-26 15:25:00,30.27,30.29,30.24,30.24,38800.0,20.9567,20.9706,20.936,20.936,38800.0
2012-01-26 15:30:00,30.24,30.27,30.24,30.26,30400.0,20.936,20.9567,20.936,20.9498,30400.0
2012-01-26 15:35:00,30.26,30.27,30.24,30.26,29500.0,20.9498,20.9567,20.936,20.9498,29500.0
2012-01-26 15:40:00,30.27,30.27,30.26,30.27,25600.0,20.9567,20.9567,20.9498,20.9567,25600.0
2012-01-26 15:45:00,30.27,30.32,30.27,30.3,68200.0,20.9567,20.9913,20.9567,20.9775,68200.0
2012-01-26 15:50:00,30.3,30.3,30.29,30.29,34400.0,20.9775,20.9775,20.9706,20.9706,34400.0
2012-01-26 15:55:00,30.29,30.35,30.29,30.34,149100.0,20.9706,21.0121,20.9706,21.0052,149100.0
2012-01-27 09:30:00,30.27,30.4,30.2,30.36,63300.0,20.9567,21.0467,20.9083,21.019,63300.0
2012-01-27 09:35:00,30.37,30.38,30.28,30.34,30500.0,21.026,21.0329,20.9636,21.0052,30500.0
2012-01-27 09:40:00,30.33,30.4,30.3,30.37,34300.0,20.9983,21.0467,20.9775,21.026,34300.0
2012-01-27 09:45:00,30.37,30.37,30.34,30.34,8100.0,21.026,21.026,21.0052,21.0052,8100.0
2012-01-27 09:50:00,30.34,30.37,30.32,30.34,14400.0,21.0052,21.026,20.9913,21.0052,14400.0
2012-01-27 09:55:00,30.33,30.35,30.3,30.3,14500.0,20.9983,21.0121,20.9775,20.9775,14500.0
2012-01-27 10:00:00,30.29,30.35,30.29,30.34,30400.0,20.9706,21.0121,20.9706,21.0052,30400.0
2012-01-27 10:05:00,30.34,30.36,30.32,30.36,21000.0,21.0052,21.019,20.9913,21.019,21000.0
2012-01-27 10:10:00,30.35,30.36,30.3,30.34,20300.0,21.0121,21.019,20.9775,21.0052,20300.0
2012-01-27 10:15:00,30.35,30.4,30.35,30.39,17200.0,21.0121,21.0467,21.0121,21.0398,17200.0
2012-01-27 10:20:00,30.39,30.4,30.35,30.39,23300.0,21.0398,21.0467,21.0121,21.0398,23300.0
2012-01-27 10:25:00,30.4,30.5,30.4,30.43,49500.0,21.0467,21.116,21.0467,21.0675,49500.0
2012-01-27 10:30:00,30.43,30.47,30.43,30.45,15400.0,21.0675,21.0952,21.0675,21.0813,15400.0
2012-01-27 10:35:00,30.44,30.44,30.37,30.37,15800.0,21.0744,21.0744,21.026,21.026,15800.0
2012-01-27 10:40:00,30.36,30.37,30.33,30.34,9900.0,21.019,21.026,20.9983,21.0052,9900.0
2012-01-27 10:45:00,30.33,30.34,30.3,30.34,15700.0,20.9983,21.0052,20.9775,21.0052,15700.0
2012-01-27 10:50:00,30.35,30.38,30.3,30.36,96400.0,21.0121,21.0329,20.9775,21.019,96400.0
2012-01-27 10:55:00,30.37,30.38,30.35,30.38,18900.0,21.026,21.0329,21.0121,21.0329,18900.0
2012-01-27 11:00:00,30.39,30.42,30.39,30.39,16500.0,21.0398,21.0606,21.0398,21.0398,16500.0
2012-01-27 11:05:00,30.4,30.43,30.38,30.42,23500.0,21.0467,21.0675,21.0329,21.0606,23500.0
2012-01-27 11:10:00,30.42,30.42,30.4,30.42,12600.0,21.0606,21.0606,21.0467,21.0606,12600.0
2012-01-27 11:15:00,30.42,30.43,30.42,30.42,13900.0,21.0606,21.0675,21.0606,21.0606,13900.0
2012-01-27 11:20:00,30.42,30.43,30.41,30.41,7800.0,21.0606,21.0675,21.0537,21.0537,7800.0
2012-01-27 11:25:00,30.4,30.43,30.39,30.39,18300.0,21.0467,21.0675,21.0398,21.0398,18300.0
2012-01-27 11:30:00,30.39,30.39,30.34,30.34,12000.0,21.0398,21.0398,21.0052,21.0052,12000.0
2012-01-27 11:35:00,30.34,30.34,30.32,30.34,14000.0,21.0052,21.0052,20.9913,21.0052,14000.0
2012-01-27 11:40:00,30.33,30.33,30.31,30.33,22200.0,20.9983,20.9983,20.9844,20.9983,22200.0
2012-01-27 11:45:00,30.34,30.34,30.32,30.34,10900.0,21.0052,21.0052,20.9913,21.0052,10900.0
2012-01-27 11:50:00,30.33,30.34,30.29,30.31,18300.0,20.9983,21.0052,20.9706,20.9844,18300.0
2012-01-27 11:55:00,30.32,30.35,30.31,30.31,22000.0,20.9913,21.0121,20.9844,20.9844,22000.0
2012-01-27 12:00:00,30.31,30.34,30.3,30.32,26000.0,20.9844,21.0052,20.9775,20.9913,26000.0
2012-01-27 12:05:00,30.31,30.33,30.27,30.27,21600.0,20.9844,20.9983,20.9567,20.9567,21600.0
2012-01-27 12:10:00,30.27,30.27,30.26,30.27,5800.0,20.9567,20.9567,20.9498,20.9567,5800.0
2012-01-27 12:15:00,30.27,30.29,30.24,30.27,18400.0,20.9567,20.9706,20.936,20.9567,18400.0
2012-01-27 12:20:00,30.28,30.29,30.27,30.27,6000.0,20.9636,20.9706,20.9567,20.9567,6000.0
2012-01-27 12:25:00,30.28,30.3,30.26,30.26,13800.0,20.9636,20.9775,20.9498,20.9498,13800.0
2012-01-27 12:30:00,30.26,30.27,30.24,30.26,9100.0,20.9498,20.9567,20.936,20.9498,9100.0
2012-01-27 12:35:00,30.25,30.27,30.25,30.26,6700.0,20.9429,20.9567,20.9429,20.9498,6700.0
2012-01-27 12:40:00,30.26,30.27,30.24,30.25,10800.0,20.9498,20.9567,20.936,20.9429,10800.0
2012-01-27 12:45:00,30.25,30.25,30.23,30.24,8200.0,20.9429,20.9429,20.929,20.936,8200.0
2012-01-27 12:50:00,30.24,30.24,30.23,30.24,9600.0,20.936,20.936,20.929,20.936,9600.0
2012-01-27 12:55:00,30.24,30.26,30.19,30.21,27800.0,20.936,20.9498,20.9013,20.9152,27800.0
2012-01-27 13:00:00,30.21,30.25,30.19,30.25,12800.0,20.9152,20.9429,20.9013,20.9429,12800.0
2012-01-27 13:05:00,30.25,30.26,30.25,30.26,8500.0,20.9429,20.9498,20.9429,20.9498,8500.0
2012-01-27 13:10:00,30.26,30.27,30.25,30.26,9800.0,20.9498,20.9567,20.9429,20.9498,9800.0
2012-01-27 13:15:00,30.26,30.29,30.26,30.27,13100.0,20.9498,20.9706,20.9498,20.9567,13100.0
2012-01-27 13:20:00,30.26,30.29,30.26,30.26,7200.0,20.9498,20.9706,20.9498,20.9498,7200.0
2012-01-27 13:25:00,30.25,30.28,30.25,30.27,7200.0,20.9429,20.9636,20.9429,20.9567,7200.0
2012-01-27 13:30:00,30.28,30.28,30.27,30.27,2700.0,20.9636,20.9636,20.9567,20.9567,2700.0
2012-01-27 13:35:00,30.27,30.32,30.27,30.31,10000.0,20.9567,20.9913,20.9567,20.9844,10000.0
2012-01-27 13:40:00,30.32,30.33,30.3,30.3,7500.0,20.9913,20.9983,20.9775,20.9775,7500.0
2012-01-27 13:45:00,30.3,30.32,30.3,30.31,7900.0,20.9775,20.9913,20.9775,20.9844,7900.0
2012-01-27 13:50:00,30.31,30.33,30.31,30.33,9400.0,20.9844,20.9983,20.9844,20.9983,9400.0
2012-01-27 13:55:00,30.32,30.33,30.3,30.32,9000.0,20.9913,20.9983,20.9775,20.9913,9000.0
2012-01-27 14:00:00,30.32,30.34,30.3,30.3,17400.0,20.9913,21.0052,20.9775,20.9775,17400.0
2012-01-27 14:05:00,30.29,30.29,30.28,30.29,16200.0,20.9706,20.9706,20.9636,20.9706,16200.0
2012-01-27 14:10:00,30.28,30.29,30.26,30.27,12700.0,20.9636,20.9706,20.9498,20.9567,12700.0
2012-01-27 14:15:00,30.27,30.28,30.26,30.26,13300.0,20.9567,20.9636,20.9498,20.9498,13300.0
2012-01-27 14:20:00,30.26,30.27,30.24,30.26,23400.0,20.9498,20.9567,20.936,20.9498,23400.0
2012-01-27 14:25:00,30.25,30.26,30.24,30.24,10400.0,20.9429,20.9498,20.936,20.936,10400.0
2012-01-27 14:30:00,30.25,30.27,30.24,30.26,12300.0,20.9429,20.9567,20.936,20.9498,12300.0
2012-01-27 14:35:00,30.27,30.3,30.27,30.3,9400.0,20.9567,20.9775,20.9567,20.9775,9400.0
2012-01-27 14:40:00,30.29,30.3,30.27,30.3,18200.0,20.9706,20.9775,20.9567,20.9775,18200.0
2012-01-27 14:45:00,30.3,30.31,30.29,30.29,11900.0,20.9775,20.9844,20.9706,20.9706,11900.0
2012-01-27 14:50:00,30.3,30.3,30.27,30.29,22400.0,20.9775,20.9775,20.9567,20.9706,22400.0
2012-01-27 14:55:00,30.3,30.32,30.29,30.32,12800.0,20.9775,20.9913,20.9706,20.9913,12800.0
2012-01-27 15:00:00,30.31,30.34,30.31,30.33,14700.0,20.9844,21.0052,20.9844,20.9983,14700.0
2012-01-27 15:05:00,30.33,30.33,30.29,30.33,21100.0,20.9983,20.9983,20.9706,20.9983,21100.0
2012-01-27 15:10:00,30.32,30.34,30.3,30.33,31000.0,20.9913,21.0052,20.9775,20.9983,31000.0
2012-01-27 15:15:00,30.33,30.35,30.33,30.35,13300.0,20.9983,21.0121,20.9983,21.0121,13300.0
2012-01-27 15:20:00,30.35,30.37,30.33,30.35,37500.0,21.0121,21.026,20.9983,21.0121,37500.0
2012-01-27 15:25:00,30.36,30.39,30.36,30.38,20800.0,21.019,21.0398,21.019,21.0329,20800.0
2012-01-27 15:30:00,30.37,30.38,30.33,30.35,46100.0,21.026,21.0329,20.9983,21.0121,46100.0
2012-01-27 15:35:00,30.35,30.41,30.35,30.41,57700.0,21.0121,21.0537,21.0121,21.0537,57700.0
2012-01-27 15:40:00,30.41,30.41,30.36,30.38,31300.0,21.0537,21.0537,21.019,21.0329,31300.0
2012-01-27 15:45:00,30.38,30.38,30.33,30.36,60800.0,21.0329,21.0329,20.9983,21.019,60800.0
2012-01-27 15:50:00,30.35,30.36,30.32,30.36,58000.0,21.0121,21.019,20.9913,21.019,58000.0
2012-01-27 15:55:00,30.35,30.36,30.29,30.32,283300.0,21.0121,21.019,20.9706,20.9913,283300.0
2012-01-30 09:30:00,30.21,30.21,29.95,29.97,89600.0,20.9152,20.9152,20.7352,20.749,89600.0
2012-01-30 09:35:00,29.97,30.04,29.95,29.96,54800.0,20.749,20.7975,20.7352,20.7421,54800.0
2012-01-30 09:40:00,29.95,29.98,29.92,29.94,85200.0,20.7352,20.756,20.7144,20.7283,85200.0
2012-01-30 09:45:00,29.94,29.98,29.86,29.87,98100.0,20.7283,20.756,20.6729,20.6798,98100.0
2012-01-30 09:50:00,29.87,29.89,29.84,29.89,32800.0,20.6798,20.6936,20.659,20.6936,32800.0
2012-01-30 09:55:00,29.88,29.92,29.88,29.89,15700.0,20.6867,20.7144,20.6867,20.6936,15700.0
2012-01-30 10:00:00,29.89,29.91,29.83,29.86,58000.0,20.6936,20.7075,20.6521,20.6729,58000.0
2012-01-30 10:05:00,29.86,29.87,29.82,29.86,39700.0,20.6729,20.6798,20.6452,20.6729,39700.0
2012-01-30 10:10:00,29.86,29.86,29.82,29.83,29600.0,20.6729,20.6729,20.6452,20.6521,29600.0
2012-01-30 10:15:00,29.83,29.88,29.82,29.88,23700.0,20.6521,20.6867,20.6452,20.6867,23700.0
2012-01-30 10:20:00,29.88,29.88,29.85,29.86,17100.0,20.6867,20.6867,20.6659,20.6729,17100.0
2012-01-30 10:25:00,29.85,29.88,29.82,29.86,34200.0,20.6659,20.6867,20.6452,20.6729,34200.0
2012-01-30 10:30:00,29.85,29.87,29.84,29.86,26800.0,20.6659,20.6798,20.659,20.6729,26800.0
2012-01-30 10:35:00,29.85,29.87,29.8,29.81,26800.0,20.6659,20.6798,20.6313,20.6383,26800.0
2012-01-30 10:40:00,29.81,29.82,29.79,29.82,36800.0,20.6383,20.6452,20.6244,20.6452,36800.0
2012-01-30 10:45:00,29.81,29.82,29.79,29.79,23900.0,20.6383,20.6452,20.6244,20.6244,23900.0
2012-01-30 10:50:00,29.8,29.83,29.78,29.82,49600.0,20.6313,20.6521,20.6175,20.6452,49600.0
2012-01-30 10:55:00,29.83,29.83,29.79,29.81,49800.0,20.6521,20.6521,20.6244,20.6383,49800.0
2012-01-30 11:00:00,29.81,29.88,29.81,29.88,56200.0,20.6383,20.6867,20.6383,20.6867,56200.0
2012-01-30 11:05:00,29.88,29.94,29.88,29.91,23900.0,20.6867,20.7283,20.6867,20.7075,23900.0
2012-01-30 11:10:00,29.91,29.92,29.88,29.92,38500.0,20.7075,20.7144,20.6867,20.7144,38500.0
2012-01-30 11:15:00,29.92,29.93,29.9,29.91,17900.0,20.7144,20.7213,20.7006,20.7075,17900.0
2012-01-30 11:20:00,29.91,29.91,29.88,29.88,10100.0,20.7075,20.7075,20.6867,20.6867,10100.0
2012-01-30 11:25:00,29.88,29.89,29.87,29.88,42000.0,20.6867,20.6936,20.6798,20.6867,42000.0
2012-01-30 11:30:00,29.88,29.88,29.86,29.86,33300.0,20.6867,20.6867,20.6729,20.6729,33300.0
2012-01-30 11:35:00,29.87,29.88,29.85,29.87,13500.0,20.6798,20.6867,20.6659,20.6798,13500.0
2012-01-30 11:40:00,29.88,29.88,29.81,29.83,29500.0,20.6867,20.6867,20.6383,20.6521,29500.0
2012-01-30 11:45:00,29.82,29.83,29.82,29.83,6500.0,20.6452,20.6521,20.6452,20.6521,6500.0
2012-01-30 11:50:00,29.83,29.9,29.81,29.9,69600.0,20.6521,20.7006,20.6383,20.7006,69600.0
2012-01-30 11:55:00,29.89,29.93,29.89,29.93,35300.0,20.6936,20.7213,20.6936,20.7213,35300.0
2012-01-30 12:00:00,29.93,29.97,29.92,29.96,25500.0,20.7213,20.749,20.7144,20.7421,25500.0
2012-01-30 12:05:00,29.97,29.99,29.96,29.99,28700.0,20.749,20.7629,20.7421,20.7629,28700.0
2012-01-30 12:10:00,29.98,29.99,29.98,29.99,5300.0,20.756,20.7629,20.756,20.7629,5300.0
2012-01-30 12:15:00,29.99,30.03,29.98,30.03,54000.0,20.7629,20.7906,20.756,20.7906,54000.0
2012-01-30 12:20:00,30.03,30.06,30.02,30.05,19200.0,20.7906,20.8113,20.7836,20.8044,19200.0
2012-01-30 12:25:00,30.05,30.06,30.04,30.05,27100.0,20.8044,20.8113,20.7975,20.8044,27100.0
2012-01-30 12:30:00,30.04,30.05,30.02,30.02,22200.0,20.7975,20.8044,20.7836,20.7836,22200.0
2012-01-30 12:35:00,30.01,30.04,30.0,30.02,26900.0,20.7767,20.7975,20.7698,20.7836,26900.0
2012-01-30 12:40:00,30.03,30.04,30.03,30.03,7200.0,20.7906,20.7975,20.7906,20.7906,7200.0
2012-01-30 12:45:00,30.03,30.03,30.01,30.01,4500.0,20.7906,20.7906,20.7767,20.7767,4500.0
2012-01-30 12:50:00,30.01,30.03,30.0,30.02,29900.0,20.7767,20.7906,20.7698,20.7836,29900.0
2012-01-30 12:55:00,30.03,30.03,30.01,30.01,6500.0,20.7906,20.7906,20.7767,20.7767,6500.0
2012-01-30 13:00:00,30.01,30.03,30.01,30.03,18800.0,20.7767,20.7906,20.7767,20.7906,18800.0
2012-01-30 13:05:00,30.02,30.03,29.99,29.99,7600.0,20.7836,20.7906,20.7629,20.7629,7600.0
2012-01-30 13:10:00,29.99,30.0,29.97,29.98,16200.0,20.7629,20.7698,20.749,20.756,16200.0
2012-01-30 13:15:00,29.99,29.99,29.98,29.98,5600.0,20.7629,20.7629,20.756,20.756,5600.0
2012-01-30 13:20:00,29.99,29.99,29.98,29.99,6300.0,20.7629,20.7629,20.756,20.7629,6300.0
2012-01-30 13:25:00,29.99,29.99,29.98,29.99,7000.0,20.7629,20.7629,20.756,20.7629,7000.0
2012-01-30 13:30:00,29.99,29.99,29.97,29.97,17600.0,20.7629,20.7629,20.749,20.749,17600.0
2012-01-30 13:35:00,29.97,30.01,29.97,30.01,36100.0,20.749,20.7767,20.749,20.7767,36100.0
2012-01-30 13:40:00,30.0,30.05,30.0,30.05,7800.0,20.7698,20.8044,20.7698,20.8044,7800.0
2012-01-30 13:45:00,30.05,30.07,30.05,30.06,16300.0,20.8044,20.8183,20.8044,20.8113,16300.0
2012-01-30 13:50:00,30.06,30.08,30.05,30.07,20200.0,20.8113,20.8252,20.8044,20.8183,20200.0
2012-01-30 13:55:00,30.07,30.08,30.06,30.08,30800.0,20.8183,20.8252,20.8113,20.8252,30800.0
2012-01-30 14:00:00,30.08,30.1,30.07,30.09,14200.0,20.8252,20.839,20.8183,20.8321,14200.0
2012-01-30 14:05:00,30.1,30.1,30.09,30.1,8200.0,20.839,20.839,20.8321,20.839,8200.0
2012-01-30 14:10:00,30.1,30.15,30.1,30.11,35700.0,20.839,20.8736,20.839,20.846,35700.0
2012-01-30 14:15:00,30.12,30.12,30.11,30.12,16900.0,20.8529,20.8529,20.846,20.8529,16900.0
2012-01-30 14:20:00,30.11,30.12,30.1,30.1,14600.0,20.846,20.8529,20.839,20.839,14600.0
2012-01-30 14:25:00,30.1,30.12,30.08,30.12,39400.0,20.839,20.8529,20.8252,20.8529,39400.0
2012-01-30 14:30:00,30.11,30.12,30.11,30.12,4200.0,20.846,20.8529,20.846,20.8529,4200.0
2012-01-30 14:35:00,30.12,30.13,30.11,30.12,14500.0,20.8529,20.8598,20.846,20.8529,14500.0
2012-01-30 14:40:00,30.13,30.13,30.12,30.12,8600.0,20.8598,20.8598,20.8529,20.8529,8600.0
2012-01-30 14:45:00,30.13,30.16,30.11,30.11,43000.0,20.8598,20.8806,20.846,20.846,43000.0
2012-01-30 14:50:00,30.12,30.12,30.08,30.08,14600.0,20.8529,20.8529,20.8252,20.8252,14600.0
2012-01-30 14:55:00,30.09,30.11,30.07,30.11,29300.0,20.8321,20.846,20.8183,20.846,29300.0
2012-01-30 15:00:00,30.1,30.11,30.06,30.07,28100.0,20.839,20.846,20.8113,20.8183,28100.0
2012-01-30 15:05:00,30.06,30.09,30.06,30.08,38300.0,20.8113,20.8321,20.8113,20.8252,38300.0
2012-01-30 15:10:00,30.08,30.13,30.08,30.12,23700.0,20.8252,20.8598,20.8252,20.8529,23700.0
2012-01-30 15:15:00,30.12,30.12,30.11,30.11,15700.0,20.8529,20.8529,20.846,20.846,15700.0
2012-01-30 15:20:00,30.11,30.13,30.1,30.13,20600.0,20.846,20.8598,20.839,20.8598,20600.0
2012-01-30 15:25:00,30.13,30.16,30.12,30.15,30000.0,20.8598,20.8806,20.8529,20.8736,30000.0
2012-01-30 15:30:00,30.15,30.16,30.1,30.11,38800.0,20.8736,20.8806,20.839,20.846,38800.0
2012-01-30 15:35:00,30.11,30.11,30.06,30.07,30900.0,20.846,20.846,20.8113,20.8183,30900.0
2012-01-30 15:40:00,30.07,30.08,30.04,30.08,53400.0,20.8183,20.8252,20.7975,20.8252,53400.0
2012-01-30 15:45:00,30.08,30.12,30.08,30.12,46100.0,20.8252,20.8529,20.8252,20.8529,46100.0
2012-01-30 15:50:00,30.12,30.12,30.1,30.11,58400.0,20.8529,20.8529,20.839,20.846,58400.0
2012-01-30 15:55:00,30.1,30.13,30.1,30.13,120100.0,20.839,20.8598,20.839,20.8598,120100.0
2012-01-31 09:30:00,30.21,30.29,30.16,30.19,38600.0,20.9152,20.9706,20.8806,20.9013,38600.0
2012-01-31 09:35:00,30.2,30.21,30.1,30.17,30100.0,20.9083,20.9152,20.839,20.8875,30100.0
2012-01-31 09:40:00,30.18,30.25,30.17,30.18,15900.0,20.8944,20.9429,20.8875,20.8944,15900.0
2012-01-31 09:45:00,30.18,30.25,30.17,30.19,33300.0,20.8944,20.9429,20.8875,20.9013,33300.0
2012-01-31 09:50:00,30.2,30.2,30.15,30.15,37800.0,20.9083,20.9083,20.8736,20.8736,37800.0
2012-01-31 09:55:00,30.15,30.22,30.14,30.2,23700.0,20.8736,20.9221,20.8667,20.9083,23700.0
2012-01-31 10:00:00,30.21,30.21,30.1,30.14,28400.0,20.9152,20.9152,20.839,20.8667,28400.0
2012-01-31 10:05:00,30.14,30.17,30.11,30.11,19200.0,20.8667,20.8875,20.846,20.846,19200.0
2012-01-31 10:10:00,30.11,30.16,30.1,30.16,10400.0,20.846,20.8806,20.839,20.8806,10400.0
2012-01-31 10:15:00,30.16,30.18,30.14,30.15,12200.0,20.8806,20.8944,20.8667,20.8736,12200.0
2012-01-31 10:20:00,30.15,30.18,30.11,30.17,31800.0,20.8736,20.8944,20.846,20.8875,31800.0
2012-01-31 10:25:00,30.17,30.18,30.15,30.16,8400.0,20.8875,20.8944,20.8736,20.8806,8400.0
2012-01-31 10:30:00,30.16,30.17,30.12,30.12,14700.0,20.8806,20.8875,20.8529,20.8529,14700.0
2012-01-31 10:35:00,30.12,30.12,30.04,30.06,30700.0,20.8529,20.8529,20.7975,20.8113,30700.0
2012-01-31 10:40:00,30.06,30.08,30.03,30.08,13700.0,20.8113,20.8252,20.7906,20.8252,13700.0
2012-01-31 10:45:00,30.07,30.07,30.03,30.04,24100.0,20.8183,20.8183,20.7906,20.7975,24100.0
2012-01-31 10:50:00,30.03,30.03,30.0,30.01,20500.0,20.7906,20.7906,20.7698,20.7767,20500.0
2012-01-31 10:55:00,30.01,30.02,30.0,30.01,10700.0,20.7767,20.7836,20.7698,20.7767,10700.0
2012-01-31 11:00:00,30.01,30.04,30.01,30.04,3000.0,20.7767,20.7975,20.7767,20.7975,3000.0
2012-01-31 11:05:00,30.04,30.06,30.01,30.03,23800.0,20.7975,20.8113,20.7767,20.7906,23800.0
2012-01-31 11:10:00,30.03,30.03,29.99,30.03,32000.0,20.7906,20.7906,20.7629,20.7906,32000.0
2012-01-31 11:15:00,30.02,30.07,30.02,30.07,11100.0,20.7836,20.8183,20.7836,20.8183,11100.0
2012-01-31 11:20:00,30.07,30.09,30.06,30.08,15200.0,20.8183,20.8321,20.8113,20.8252,15200.0
2012-01-31 11:25:00,30.09,30.09,30.05,30.07,17900.0,20.8321,20.8321,20.8044,20.8183,17900.0
2012-01-31 11:30:00,30.06,30.08,30.03,30.06,67500.0,20.8113,20.8252,20.7906,20.8113,67500.0
2012-01-31 11:35:00,30.05,30.1,30.05,30.1,10700.0,20.8044,20.839,20.8044,20.839,10700.0
2012-01-31 11:40:00,30.1,30.1,30.08,30.1,5200.0,20.839,20.839,20.8252,20.839,5200.0
2012-01-31 11:45:00,30.1,30.11,30.08,30.09,9700.0,20.839,20.846,20.8252,20.8321,9700.0
2012-01-31 11:50:00,30.09,30.11,30.06,30.06,17600.0,20.8321,20.846,20.8113,20.8113,17600.0
2012-01-31 11:55:00,30.07,30.09,30.05,30.08,16300.0,20.8183,20.8321,20.8044,20.8252,16300.0
2012-01-31 12:00:00,30.08,30.08,30.05,30.07,13400.0,20.8252,20.8252,20.8044,20.8183,13400.0
2012-01-31 12:05:00,30.06,30.07,30.05,30.06,4300.0,20.8113,20.8183,20.8044,20.8113,4300.0
2012-01-31 12:10:00,30.06,30.07,30.03,30.04,16400.0,20.8113,20.8183,20.7906,20.7975,16400.0
2012-01-31 12:15:00,30.03,30.08,30.03,30.07,25200.0,20.7906,20.8252,20.7906,20.8183,25200.0
2012-01-31 12:20:00,30.08,30.08,30.06,30.06,7500.0,20.8252,20.8252,20.8113,20.8113,7500.0
2012-01-31 12:25:00,30.06,30.08,30.05,30.06,6900.0,20.8113,20.8252,20.8044,20.8113,6900.0
2012-01-31 12:30:00,30.05,30.08,30.05,30.08,16600.0,20.8044,20.8252,20.8044,20.8252,16600.0
2012-01-31 12:35:00,30.07,30.07,30.06,30.06,7600.0,20.8183,20.8183,20.8113,20.8113,7600.0
2012-01-31 12:40:00,30.07,30.07,30.02,30.02,7400.0,20.8183,20.8183,20.7836,20.7836,7400.0
2012-01-31 12:45:00,30.02,30.03,30.01,30.03,10600.0,20.7836,20.7906,20.7767,20.7906,10600.0
2012-01-31 12:50:00,30.03,30.04,30.02,30.03,6900.0,20.7906,20.7975,20.7836,20.7906,6900.0
2012-01-31 12:55:00,30.03,30.04,30.0,30.0,11600.0,20.7906,20.7975,20.7698,20.7698,11600.0
2012-01-31 13:00:00,30.01,30.02,30.0,30.02,4300.0,20.7767,20.7836,20.7698,20.7836,4300.0
2012-01-31 13:05:00,30.02,30.03,30.01,30.03,10800.0,20.7836,20.7906,20.7767,20.7906,10800.0
2012-01-31 13:10:00,30.03,30.03,30.02,30.02,3500.0,20.7906,20.7906,20.7836,20.7836,3500.0
2012-01-31 13:15:00,30.03,30.04,30.0,30.03,57600.0,20.7906,20.7975,20.7698,20.7906,57600.0
2012-01-31 13:20:00,30.03,30.04,30.03,30.03,11000.0,20.7906,20.7975,20.7906,20.7906,11000.0
2012-01-31 13:25:00,30.04,30.04,30.02,30.03,8000.0,20.7975,20.7975,20.7836,20.7906,8000.0
2012-01-31 13:30:00,30.04,30.04,30.01,30.01,48200.0,20.7975,20.7975,20.7767,20.7767,48200.0
2012-01-31 13:35:00,30.01,30.02,29.99,29.99,6200.0,20.7767,20.7836,20.7629,20.7629,6200.0
2012-01-31 13:40:00,29.99,30.01,29.97,30.01,48300.0,20.7629,20.7767,20.749,20.7767,48300.0
2012-01-31 13:45:00,30.01,30.02,29.99,30.0,9000.0,20.7767,20.7836,20.7629,20.7698,9000.0
2012-01-31 13:50:00,30.0,30.0,29.98,30.0,6900.0,20.7698,20.7698,20.756,20.7698,6900.0
2012-01-31 13:55:00,30.0,30.01,29.99,30.0,6300.0,20.7698,20.7767,20.7629,20.7698,6300.0
2012-01-31 14:00:00,30.0,30.01,29.98,29.98,11900.0,20.7698,20.7767,20.756,20.756,11900.0
2012-01-31 14:05:00,29.98,30.0,29.97,30.0,14300.0,20.756,20.7698,20.749,20.7698,14300.0
2012-01-31 14:10:00,30.0,30.05,29.98,30.05,83600.0,20.7698,20.8044,20.756,20.8044,83600.0
2012-01-31 14:15:00,30.06,30.08,30.05,30.08,9700.0,20.8113,20.8252,20.8044,20.8252,9700.0
2012-01-31 14:20:00,30.08,30.11,30.08,30.11,13700.0,20.8252,20.846,20.8252,20.846,13700.0
2012-01-31 14:25:00,30.1,30.11,30.09,30.11,11000.0,20.839,20.846,20.8321,20.846,11000.0
2012-01-31 14:30:00,30.1,30.12,30.1,30.12,13000.0,20.839,20.8529,20.839,20.8529,13000.0
2012-01-31 14:35:00,30.12,30.14,30.11,30.13,10200.0,20.8529,20.8667,20.846,20.8598,10200.0
2012-01-31 14:40:00,30.13,30.13,30.09,30.1,15400.0,20.8598,20.8598,20.8321,20.839,15400.0
2012-01-31 14:45:00,30.09,30.1,30.07,30.08,12900.0,20.8321,20.839,20.8183,20.8252,12900.0
2012-01-31 14:50:00,30.07,30.12,30.07,30.12,22900.0,20.8183,20.8529,20.8183,20.8529,22900.0
2012-01-31 14:55:00,30.11,30.13,30.11,30.12,17700.0,20.846,20.8598,20.846,20.8529,17700.0
2012-01-31 15:00:00,30.13,30.13,30.06,30.06,39200.0,20.8598,20.8598,20.8113,20.8113,39200.0
2012-01-31 15:05:00,30.06,30.07,30.06,30.06,18300.0,20.8113,20.8183,20.8113,20.8113,18300.0
2012-01-31 15:10:00,30.06,30.1,30.05,30.09,64900.0,20.8113,20.839,20.8044,20.8321,64900.0
2012-01-31 15:15:00,30.09,30.12,30.09,30.09,29000.0,20.8321,20.8529,20.8321,20.8321,29000.0
2012-01-31 15:20:00,30.09,30.1,30.05,30.07,87200.0,20.8321,20.839,20.8044,20.8183,87200.0
2012-01-31 15:25:00,30.08,30.1,30.07,30.09,20600.0,20.8252,20.839,20.8183,20.8321,20600.0
2012-01-31 15:30:00,30.1,30.1,30.06,30.07,53200.0,20.839,20.839,20.8113,20.8183,53200.0
2012-01-31 15:35:00,30.06,30.07,30.04,30.06,35900.0,20.8113,20.8183,20.7975,20.8113,35900.0
2012-01-31 15:40:00,30.07,30.11,30.06,30.1,55100.0,20.8183,20.846,20.8113,20.839,55100.0
2012-01-31 15:45:00,30.1,30.15,30.1,30.11,100500.0,20.839,20.8736,20.839,20.846,100500.0
2012-01-31 15:50:00,30.12,30.12,30.08,30.11,95900.0,20.8529,20.8529,20.8252,20.846,95900.0
2012-01-31 15:55:00,30.1,30.13,30.07,30.1,226100.0,20.839,20.8598,20.8183,20.839,226100.0
2012-02-01 09:30:00,30.4,30.4,30.24,30.36,44000.0,21.0467,21.0467,20.936,21.019,44000.0
2012-02-01 09:35:00,30.37,30.42,30.37,30.39,22700.0,21.026,21.0606,21.026,21.0398,22700.0
2012-02-01 09:40:00,30.39,30.41,30.39,30.41,11800.0,21.0398,21.0537,21.0398,21.0537,11800.0
2012-02-01 09:45:00,30.4,30.44,30.33,30.35,54800.0,21.0467,21.0744,20.9983,21.0121,54800.0
2012-02-01 09:50:00,30.37,30.42,30.36,30.36,14600.0,21.026,21.0606,21.019,21.019,14600.0
2012-02-01 09:55:00,30.36,30.37,30.32,30.35,19600.0,21.019,21.026,20.9913,21.0121,19600.0
2012-02-01 10:00:00,30.35,30.4,30.33,30.39,18400.0,21.0121,21.0467,20.9983,21.0398,18400.0
2012-02-01 10:05:00,30.4,30.48,30.4,30.47,21800.0,21.0467,21.1021,21.0467,21.0952,21800.0
2012-02-01 10:10:00,30.48,30.52,30.48,30.51,24500.0,21.1021,21.1298,21.1021,21.1229,24500.0
2012-02-01 10:15:00,30.52,30.53,30.49,30.49,46300.0,21.1298,21.1367,21.109,21.109,46300.0
2012-02-01 10:20:00,30.5,30.53,30.49,30.52,19200.0,21.116,21.1367,21.109,21.1298,19200.0
2012-02-01 10:25:00,30.52,30.54,30.48,30.51,17700.0,21.1298,21.1437,21.1021,21.1229,17700.0
2012-02-01 10:30:00,30.51,30.52,30.49,30.49,21200.0,21.1229,21.1298,21.109,21.109,21200.0
2012-02-01 10:35:00,30.49,30.5,30.44,30.45,17100.0,21.109,21.116,21.0744,21.0813,17100.0
2012-02-01 10:40:00,30.44,30.45,30.42,30.42,20100.0,21.0744,21.0813,21.0606,21.0606,20100.0
2012-02-01 10:45:00,30.43,30.43,30.39,30.42,21000.0,21.0675,21.0675,21.0398,21.0606,21000.0
2012-02-01 10:50:00,30.42,30.47,30.42,30.43,36700.0,21.0606,21.0952,21.0606,21.0675,36700.0
2012-02-01 10:55:00,30.43,30.48,30.43,30.47,27200.0,21.0675,21.1021,21.0675,21.0952,27200.0
2012-02-01 11:00:00,30.47,30.49,30.45,30.46,80400.0,21.0952,21.109,21.0813,21.0883,80400.0
2012-02-01 11:05:00,30.46,30.51,30.46,30.51,21400.0,21.0883,21.1229,21.0883,21.1229,21400.0
2012-02-01 11:10:00,30.51,30.52,30.48,30.48,16800.0,21.1229,21.1298,21.1021,21.1021,16800.0
2012-02-01 11:15:00,30.48,30.49,30.47,30.47,10100.0,21.1021,21.109,21.0952,21.0952,10100.0
2012-02-01 11:20:00,30.48,30.49,30.47,30.47,21500.0,21.1021,21.109,21.0952,21.0952,21500.0
2012-02-01 11:25:00,30.47,30.5,30.46,30.49,19900.0,21.0952,21.116,21.0883,21.109,19900.0
2012-02-01 11:30:00,30.48,30.5,30.48,30.49,12700.0,21.1021,21.116,21.1021,21.109,12700.0
2012-02-01 11:35:00,30.49,30.5,30.49,30.49,18500.0,21.109,21.116,21.109,21.109,18500.0
2012-02-01 11:40:00,30.5,30.5,30.45,30.45,31200.0,21.116,21.116,21.0813,21.0813,31200.0
2012-02-01 11:45:00,30.45,30.49,30.45,30.46,26100.0,21.0813,21.109,21.0813,21.0883,26100.0
2012-02-01 11:50:00,30.46,30.48,30.45,30.48,13100.0,21.0883,21.1021,21.0813,21.1021,13100.0
2012-02-01 11:55:00,30.48,30.49,30.47,30.49,17900.0,21.1021,21.109,21.0952,21.109,17900.0
2012-02-01 12:00:00,30.48,30.5,30.48,30.49,25300.0,21.1021,21.116,21.1021,21.109,25300.0
2012-02-01 12:05:00,30.49,30.49,30.47,30.49,10500.0,21.109,21.109,21.0952,21.109,10500.0
2012-02-01 12:10:00,30.49,30.5,30.48,30.49,11400.0,21.109,21.116,21.1021,21.109,11400.0
2012-02-01 12:15:00,30.5,30.5,30.49,30.49,9200.0,21.116,21.116,21.109,21.109,9200.0
2012-02-01 12:20:00,30.49,30.52,30.49,30.5,83200.0,21.109,21.1298,21.109,21.116,83200.0
2012-02-01 12:25:00,30.51,30.52,30.49,30.5,21800.0,21.1229,21.1298,21.109,21.116,21800.0
2012-02-01 12:30:00,30.5,30.52,30.48,30.49,32500.0,21.116,21.1298,21.1021,21.109,32500.0
2012-02-01 12:35:00,30.49,30.5,30.45,30.45,24200.0,21.109,21.116,21.0813,21.0813,24200.0
2012-02-01 12:40:00,30.46,30.46,30.41,30.42,14500.0,21.0883,21.0883,21.0537,21.0606,14500.0
2012-02-01 12:45:00,30.43,30.43,30.39,30.4,28500.0,21.0675,21.0675,21.0398,21.0467,28500.0
2012-02-01 12:50:00,30.39,30.43,30.38,30.43,28200.0,21.0398,21.0675,21.0329,21.0675,28200.0
2012-02-01 12:55:00,30.43,30.44,30.43,30.43,6600.0,21.0675,21.0744,21.0675,21.0675,6600.0
2012-02-01 13:00:00,30.44,30.44,30.41,30.43,28300.0,21.0744,21.0744,21.0537,21.0675,28300.0
2012-02-01 13:05:00,30.43,30.44,30.43,30.43,17800.0,21.0675,21.0744,21.0675,21.0675,17800.0
2012-02-01 13:10:00,30.43,30.44,30.42,30.43,24600.0,21.0675,21.0744,21.0606,21.0675,24600.0
2012-02-01 13:15:00,30.42,30.44,30.42,30.44,7300.0,21.0606,21.0744,21.0606,21.0744,7300.0
2012-02-01 13:20:00,30.44,30.48,30.44,30.47,13300.0,21.0744,21.1021,21.0744,21.0952,13300.0
2012-02-01 13:25:00,30.47,30.47,30.42,30.43,85600.0,21.0952,21.0952,21.0606,21.0675,85600.0
2012-02-01 13:30:00,30.44,30.44,30.42,30.42,25800.0,21.0744,21.0744,21.0606,21.0606,25800.0
2012-02-01 13:35:00,30.43,30.45,30.42,30.44,77400.0,21.0675,21.0813,21.0606,21.0744,77400.0
2012-02-01 13:40:00,30.44,30.45,30.38,30.4,44900.0,21.0744,21.0813,21.0329,21.0467,44900.0
2012-02-01 13:45:00,30.41,30.43,30.39,30.39,60100.0,21.0537,21.0675,21.0398,21.0398,60100.0
2012-02-01 13:50:00,30.4,30.4,30.36,30.37,79900.0,21.0467,21.0467,21.019,21.026,79900.0
2012-02-01 13:55:00,30.37,30.39,30.37,30.39,23300.0,21.026,21.0398,21.026,21.0398,23300.0
2012-02-01 14:00:00,30.38,30.4,30.38,30.39,12000.0,21.0329,21.0467,21.0329,21.0398,12000.0
2012-02-01 14:05:00,30.4,30.43,30.39,30.43,17000.0,21.0467,21.0675,21.0398,21.0675,17000.0
2012-02-01 14:10:00,30.43,30.44,30.42,30.43,18800.0,21.0675,21.0744,21.0606,21.0675,18800.0
2012-02-01 14:15:00,30.44,30.46,30.43,30.45,28000.0,21.0744,21.0883,21.0675,21.0813,28000.0
2012-02-01 14:20:00,30.45,30.45,30.44,30.44,7100.0,21.0813,21.0813,21.0744,21.0744,7100.0
2012-02-01 14:25:00,30.44,30.45,30.39,30.39,37000.0,21.0744,21.0813,21.0398,21.0398,37000.0
2012-02-01 14:30:00,30.4,30.4,30.36,30.37,23700.0,21.0467,21.0467,21.019,21.026,23700.0
2012-02-01 14:35:00,30.36,30.38,30.36,30.38,19700.0,21.019,21.0329,21.019,21.0329,19700.0
2012-02-01 14:40:00,30.38,30.39,30.35,30.37,42400.0,21.0329,21.0398,21.0121,21.026,42400.0
2012-02-01 14:45:00,30.37,30.41,30.35,30.35,123300.0,21.026,21.0537,21.0121,21.0121,123300.0
2012-02-01 14:50:00,30.35,30.39,30.35,30.39,17800.0,21.0121,21.0398,21.0121,21.0398,17800.0
2012-02-01 14:55:00,30.4,30.42,30.39,30.42,15700.0,21.0467,21.0606,21.0398,21.0606,15700.0
2012-02-01 15:00:00,30.42,30.44,30.41,30.44,16600.0,21.0606,21.0744,21.0537,21.0744,16600.0
2012-02-01 15:05:00,30.44,30.46,30.43,30.45,12900.0,21.0744,21.0883,21.0675,21.0813,12900.0
2012-02-01 15:10:00,30.46,30.48,30.45,30.47,44600.0,21.0883,21.1021,21.0813,21.0952,44600.0
2012-02-01 15:15:00,30.46,30.48,30.46,30.47,16400.0,21.0883,21.1021,21.0883,21.0952,16400.0
2012-02-01 15:20:00,30.48,30.48,30.43,30.44,52400.0,21.1021,21.1021,21.0675,21.0744,52400.0
2012-02-01 15:25:00,30.44,30.47,30.43,30.47,23000.0,21.0744,21.0952,21.0675,21.0952,23000.0
2012-02-01 15:30:00,30.47,30.48,30.44,30.46,56100.0,21.0952,21.1021,21.0744,21.0883,56100.0
2012-02-01 15:35:00,30.45,30.47,30.45,30.46,27500.0,21.0813,21.0952,21.0813,21.0883,27500.0
2012-02-01 15:40:00,30.46,30.5,30.46,30.49,77300.0,21.0883,21.116,21.0883,21.109,77300.0
2012-02-01 15:45:00,30.49,30.49,30.46,30.46,68700.0,21.109,21.109,21.0883,21.0883,68700.0
2012-02-01 15:50:00,30.46,30.48,30.41,30.42,68600.0,21.0883,21.1021,21.0537,21.0606,68600.0
2012-02-01 15:55:00,30.42,30.45,30.4,30.43,207800.0,21.0606,21.0813,21.0467,21.0675,207800.0
2012-02-02 09:30:00,30.41,30.54,30.41,30.54,47000.0,21.0537,21.1437,21.0537,21.1437,47000.0
2012-02-02 09:35:00,30.54,30.55,30.48,30.48,21100.0,21.1437,21.1506,21.1021,21.1021,21100.0
2012-02-02 09:40:00,30.48,30.49,30.42,30.43,15600.0,21.1021,21.109,21.0606,21.0675,15600.0
2012-02-02 09:45:00,30.44,30.54,30.43,30.54,15600.0,21.0744,21.1437,21.0675,21.1437,15600.0
2012-02-02 09:50:00,30.54,30.54,30.5,30.53,29400.0,21.1437,21.1437,21.116,21.1367,29400.0
2012-02-02 09:55:00,30.52,30.58,30.51,30.57,14700.0,21.1298,21.1713,21.1229,21.1644,14700.0
2012-02-02 10:00:00,30.57,30.59,30.55,30.56,14900.0,21.1644,21.1783,21.1506,21.1575,14900.0
2012-02-02 10:05:00,30.56,30.67,30.56,30.67,48300.0,21.1575,21.2337,21.1575,21.2337,48300.0
2012-02-02 10:10:00,30.67,30.71,30.65,30.67,77200.0,21.2337,21.2613,21.2198,21.2337,77200.0
2012-02-02 10:15:00,30.67,30.67,30.62,30.62,21000.0,21.2337,21.2337,21.199,21.199,21000.0
2012-02-02 10:20:00,30.62,30.62,30.58,30.58,31300.0,21.199,21.199,21.1713,21.1713,31300.0
2012-02-02 10:25:00,30.59,30.6,30.57,30.57,38300.0,21.1783,21.1852,21.1644,21.1644,38300.0
2012-02-02 10:30:00,30.58,30.62,30.58,30.61,46600.0,21.1713,21.199,21.1713,21.1921,46600.0
2012-02-02 10:35:00,30.61,30.63,30.58,30.62,31700.0,21.1921,21.206,21.1713,21.199,31700.0
2012-02-02 10:40:00,30.62,30.65,30.62,30.64,30300.0,21.199,21.2198,21.199,21.2129,30300.0
2012-02-02 10:45:00,30.64,30.65,30.62,30.62,19600.0,21.2129,21.2198,21.199,21.199,19600.0
2012-02-02 10:50:00,30.62,30.65,30.62,30.62,25400.0,21.199,21.2198,21.199,21.199,25400.0
2012-02-02 10:55:00,30.62,30.63,30.59,30.59,16000.0,21.199,21.206,21.1783,21.1783,16000.0
2012-02-02 11:00:00,30.6,30.62,30.58,30.62,19900.0,21.1852,21.199,21.1713,21.199,19900.0
2012-02-02 11:05:00,30.61,30.61,30.56,30.56,19800.0,21.1921,21.1921,21.1575,21.1575,19800.0
2012-02-02 11:10:00,30.57,30.58,30.53,30.54,18400.0,21.1644,21.1713,21.1367,21.1437,18400.0
2012-02-02 11:15:00,30.55,30.55,30.52,30.54,16900.0,21.1506,21.1506,21.1298,21.1437,16900.0
2012-02-02 11:20:00,30.54,30.56,30.53,30.56,13700.0,21.1437,21.1575,21.1367,21.1575,13700.0
2012-02-02 11:25:00,30.56,30.58,30.55,30.55,21100.0,21.1575,21.1713,21.1506,21.1506,21100.0
2012-02-02 11:30:00,30.55,30.56,30.52,30.53,16600.0,21.1506,21.1575,21.1298,21.1367,16600.0
2012-02-02 11:35:00,30.53,30.55,30.51,30.52,22100.0,21.1367,21.1506,21.1229,21.1298,22100.0
2012-02-02 11:40:00,30.52,30.55,30.52,30.55,5100.0,21.1298,21.1506,21.1298,21.1506,5100.0
2012-02-02 11:45:00,30.54,30.57,30.53,30.57,11800.0,21.1437,21.1644,21.1367,21.1644,11800.0
2012-02-02 11:50:00,30.58,30.59,30.56,30.57,29600.0,21.1713,21.1783,21.1575,21.1644,29600.0
2012-02-02 11:55:00,30.57,30.59,30.56,30.57,13700.0,21.1644,21.1783,21.1575,21.1644,13700.0
2012-02-02 12:00:00,30.56,30.6,30.56,30.59,20400.0,21.1575,21.1852,21.1575,21.1783,20400.0
2012-02-02 12:05:00,30.59,30.61,30.57,30.6,28900.0,21.1783,21.1921,21.1644,21.1852,28900.0
2012-02-02 12:10:00,30.6,30.62,30.59,30.59,20100.0,21.1852,21.199,21.1783,21.1783,20100.0
2012-02-02 12:15:00,30.59,30.59,30.55,30.57,18200.0,21.1783,21.1783,21.1506,21.1644,18200.0
2012-02-02 12:20:00,30.56,30.59,30.55,30.58,26700.0,21.1575,21.1783,21.1506,21.1713,26700.0
2012-02-02 12:25:00,30.58,30.59,30.56,30.59,32200.0,21.1713,21.1783,21.1575,21.1783,32200.0
2012-02-02 12:30:00,30.58,30.61,30.58,30.59,24100.0,21.1713,21.1921,21.1713,21.1783,24100.0
2012-02-02 12:35:00,30.59,30.6,30.57,30.58,12700.0,21.1783,21.1852,21.1644,21.1713,12700.0
2012-02-02 12:40:00,30.58,30.6,30.57,30.59,12300.0,21.1713,21.1852,21.1644,21.1783,12300.0
2012-02-02 12:45:00,30.6,30.61,30.6,30.61,10100.0,21.1852,21.1921,21.1852,21.1921,10100.0
2012-02-02 12:50:00,30.61,30.62,30.61,30.62,6400.0,21.1921,21.199,21.1921,21.199,6400.0
2012-02-02 12:55:00,30.62,30.64,30.62,30.64,20100.0,21.199,21.2129,21.199,21.2129,20100.0
2012-02-02 13:00:00,30.64,30.64,30.62,30.62,26000.0,21.2129,21.2129,21.199,21.199,26000.0
2012-02-02 13:05:00,30.62,30.64,30.62,30.62,9600.0,21.199,21.2129,21.199,21.199,9600.0
2012-02-02 13:10:00,30.62,30.64,30.61,30.62,52900.0,21.199,21.2129,21.1921,21.199,52900.0
2012-02-02 13:15:00,30.62,30.63,30.61,30.62,9400.0,21.199,21.206,21.1921,21.199,9400.0
2012-02-02 13:20:00,30.62,30.63,30.61,30.62,9500.0,21.199,21.206,21.1921,21.199,9500.0
2012-02-02 13:25:00,30.62,30.64,30.61,30.64,36400.0,21.199,21.2129,21.1921,21.2129,36400.0
2012-02-02 13:30:00,30.63,30.64,30.61,30.62,10000.0,21.206,21.2129,21.1921,21.199,10000.0
2012-02-02 13:35:00,30.62,30.63,30.61,30.63,10100.0,21.199,21.206,21.1921,21.206,10100.0
2012-02-02 13:40:00,30.63,30.65,30.63,30.64,22800.0,21.206,21.2198,21.206,21.2129,22800.0
2012-02-02 13:45:00,30.64,30.66,30.64,30.66,16000.0,21.2129,21.2267,21.2129,21.2267,16000.0
2012-02-02 13:50:00,30.66,30.66,30.65,30.66,4800.0,21.2267,21.2267,21.2198,21.2267,4800.0
2012-02-02 13:55:00,30.66,30.68,30.65,30.68,18400.0,21.2267,21.2406,21.2198,21.2406,18400.0
2012-02-02 14:00:00,30.67,30.68,30.66,30.67,13200.0,21.2337,21.2406,21.2267,21.2337,13200.0
2012-02-02 14:05:00,30.67,30.7,30.67,30.69,21800.0,21.2337,21.2544,21.2337,21.2475,21800.0
2012-02-02 14:10:00,30.7,30.7,30.66,30.68,39400.0,21.2544,21.2544,21.2267,21.2406,39400.0
2012-02-02 14:15:00,30.67,30.68,30.64,30.66,21900.0,21.2337,21.2406,21.2129,21.2267,21900.0
2012-02-02 14:20:00,30.66,30.67,30.66,30.67,18700.0,21.2267,21.2337,21.2267,21.2337,18700.0
2012-02-02 14:25:00,30.67,30.68,30.66,30.68,8000.0,21.2337,21.2406,21.2267,21.2406,8000.0
2012-02-02 14:30:00,30.68,30.68,30.67,30.68,12800.0,21.2406,21.2406,21.2337,21.2406,12800.0
2012-02-02 14:35:00,30.67,30.68,30.66,30.67,9500.0,21.2337,21.2406,21.2267,21.2337,9500.0
2012-02-02 14:40:00,30.66,30.68,30.65,30.68,19000.0,21.2267,21.2406,21.2198,21.2406,19000.0
2012-02-02 14:45:00,30.68,30.68,30.64,30.65,24700.0,21.2406,21.2406,21.2129,21.2198,24700.0
2012-02-02 14:50:00,30.66,30.67,30.62,30.65,72900.0,21.2267,21.2337,21.199,21.2198,72900.0
2012-02-02 14:55:00,30.66,30.67,30.64,30.66,67900.0,21.2267,21.2337,21.2129,21.2267,67900.0
2012-02-02 15:00:00,30.66,30.67,30.64,30.65,18000.0,21.2267,21.2337,21.2129,21.2198,18000.0
2012-02-02 15:05:00,30.65,30.66,30.65,30.66,12500.0,21.2198,21.2267,21.2198,21.2267,12500.0
2012-02-02 15:10:00,30.66,30.69,30.65,30.69,13800.0,21.2267,21.2475,21.2198,21.2475,13800.0
2012-02-02 15:15:00,30.69,30.69,30.66,30.69,18600.0,21.2475,21.2475,21.2267,21.2475,18600.0
2012-02-02 15:20:00,30.69,30.69,30.65,30.67,24000.0,21.2475,21.2475,21.2198,21.2337,24000.0
2012-02-02 15:25:00,30.68,30.69,30.65,30.67,26600.0,21.2406,21.2475,21.2198,21.2337,26600.0
2012-02-02 15:30:00,30.67,30.69,30.65,30.66,51600.0,21.2337,21.2475,21.2198,21.2267,51600.0
2012-02-02 15:35:00,30.66,30.69,30.65,30.67,37200.0,21.2267,21.2475,21.2198,21.2337,37200.0
2012-02-02 15:40:00,30.67,30.69,30.65,30.68,52600.0,21.2337,21.2475,21.2198,21.2406,52600.0
2012-02-02 15:45:00,30.68,30.69,30.65,30.66,50400.0,21.2406,21.2475,21.2198,21.2267,50400.0
2012-02-02 15:50:00,30.66,30.66,30.61,30.66,65000.0,21.2267,21.2267,21.1921,21.2267,65000.0
2012-02-02 15:55:00,30.66,30.67,30.62,30.64,97900.0,21.2267,21.2337,21.199,21.2129,97900.0
2012-02-03 09:30:00,30.66,30.82,30.66,30.82,55000.0,21.2267,21.3375,21.2267,21.3375,55000.0
2012-02-03 09:35:00,30.82,30.92,30.81,30.91,63800.0,21.3375,21.4067,21.3306,21.3998,63800.0
2012-02-03 09:40:00,30.91,30.99,30.9,30.97,50400.0,21.3998,21.4552,21.3929,21.4414,50400.0
2012-02-03 09:45:00,30.98,30.99,30.9,30.99,81900.0,21.4483,21.4552,21.3929,21.4552,81900.0
2012-02-03 09:50:00,30.99,31.0,30.98,30.99,42700.0,21.4552,21.4621,21.4483,21.4552,42700.0
2012-02-03 09:55:00,30.99,31.07,30.99,31.03,135600.0,21.4552,21.5106,21.4552,21.4829,135600.0
2012-02-03 10:00:00,31.07,31.1,31.03,31.07,126100.0,21.5106,21.5314,21.4829,21.5106,126100.0
2012-02-03 10:05:00,31.06,31.09,31.06,31.08,28200.0,21.5037,21.5244,21.5037,21.5175,28200.0
2012-02-03 10:10:00,31.09,31.12,31.08,31.09,37400.0,21.5244,21.5452,21.5175,21.5244,37400.0
2012-02-03 10:15:00,31.09,31.13,31.08,31.12,63300.0,21.5244,21.5521,21.5175,21.5452,63300.0
2012-02-03 10:20:00,31.12,31.13,31.1,31.11,50800.0,21.5452,21.5521,21.5314,21.5383,50800.0
2012-02-03 10:25:00,31.12,31.16,31.12,31.15,39600.0,21.5452,21.5729,21.5452,21.566,39600.0
2012-02-03 10:30:00,31.15,31.18,31.12,31.13,63400.0,21.566,21.5867,21.5452,21.5521,63400.0
2012-02-03 10:35:00,31.13,31.14,31.11,31.11,56900.0,21.5521,21.559,21.5383,21.5383,56900.0
2012-02-03 10:40:00,31.11,31.12,31.07,31.09,88800.0,21.5383,21.5452,21.5106,21.5244,88800.0
2012-02-03 10:45:00,31.08,31.08,31.04,31.05,50400.0,21.5175,21.5175,21.4898,21.4967,50400.0
2012-02-03 10:50:00,31.05,31.08,31.0,31.0,77000.0,21.4967,21.5175,21.4621,21.4621,77000.0
2012-02-03 10:55:00,31.0,31.03,30.97,30.98,116500.0,21.4621,21.4829,21.4414,21.4483,116500.0
2012-02-03 11:00:00,30.98,30.98,30.88,30.88,35400.0,21.4483,21.4483,21.379,21.379,35400.0
2012-02-03 11:05:00,30.88,30.91,30.85,30.85,37100.0,21.379,21.3998,21.3583,21.3583,37100.0
2012-02-03 11:10:00,30.85,30.87,30.8,30.81,129500.0,21.3583,21.3721,21.3237,21.3306,129500.0
2012-02-03 11:15:00,30.8,30.92,30.79,30.91,125500.0,21.3237,21.4067,21.3167,21.3998,125500.0
2012-02-03 11:20:00,30.91,31.01,30.88,30.99,112300.0,21.3998,21.469,21.379,21.4552,112300.0
2012-02-03 11:25:00,30.98,31.03,30.98,30.99,31500.0,21.4483,21.4829,21.4483,21.4552,31500.0
2012-02-03 11:30:00,31.0,31.03,30.97,30.99,28700.0,21.4621,21.4829,21.4414,21.4552,28700.0
2012-02-03 11:35:00,30.99,31.02,30.95,31.0,32100.0,21.4552,21.476,21.4275,21.4621,32100.0
2012-02-03 11:40:00,31.0,31.03,30.99,31.01,16600.0,21.4621,21.4829,21.4552,21.469,16600.0
2012-02-03 11:45:00,31.0,31.03,30.98,30.98,22200.0,21.4621,21.4829,21.4483,21.4483,22200.0
2012-02-03 11:50:00,30.98,31.0,30.95,30.96,22300.0,21.4483,21.4621,21.4275,21.4344,22300.0
2012-02-03 11:55:00,30.96,30.99,30.94,30.98,33700.0,21.4344,21.4552,21.4206,21.4483,33700.0
2012-02-03 12:00:00,30.97,30.97,30.93,30.95,39100.0,21.4414,21.4414,21.4137,21.4275,39100.0
2012-02-03 12:05:00,30.95,30.97,30.91,30.91,30300.0,21.4275,21.4414,21.3998,21.3998,30300.0
2012-02-03 12:10:00,30.91,30.91,30.89,30.89,11600.0,21.3998,21.3998,21.386,21.386,11600.0
2012-02-03 12:15:00,30.9,30.93,30.88,30.9,25500.0,21.3929,21.4137,21.379,21.3929,25500.0
2012-02-03 12:20:00,30.89,30.94,30.89,30.92,31900.0,21.386,21.4206,21.386,21.4067,31900.0
2012-02-03 12:25:00,30.92,30.93,30.88,30.93,33400.0,21.4067,21.4137,21.379,21.4137,33400.0
2012-02-03 12:30:00,30.92,30.98,30.92,30.96,37000.0,21.4067,21.4483,21.4067,21.4344,37000.0
2012-02-03 12:35:00,30.96,31.0,30.95,31.0,26500.0,21.4344,21.4621,21.4275,21.4621,26500.0
2012-02-03 12:40:00,31.0,31.03,30.99,31.01,27900.0,21.4621,21.4829,21.4552,21.469,27900.0
2012-02-03 12:45:00,31.01,31.05,31.0,31.04,15400.0,21.469,21.4967,21.4621,21.4898,15400.0
2012-02-03 12:50:00,31.04,31.07,31.03,31.03,21800.0,21.4898,21.5106,21.4829,21.4829,21800.0
2012-02-03 12:55:00,31.04,31.04,30.97,30.99,28900.0,21.4898,21.4898,21.4414,21.4552,28900.0
2012-02-03 13:00:00,30.99,31.0,30.96,30.97,16500.0,21.4552,21.4621,21.4344,21.4414,16500.0
2012-02-03 13:05:00,30.96,30.97,30.94,30.95,18800.0,21.4344,21.4414,21.4206,21.4275,18800.0
2012-02-03 13:10:00,30.94,30.95,30.89,30.9,26600.0,21.4206,21.4275,21.386,21.3929,26600.0
2012-02-03 13:15:00,30.9,30.9,30.89,30.9,10500.0,21.3929,21.3929,21.386,21.3929,10500.0
2012-02-03 13:20:00,30.9,30.94,30.89,30.94,22000.0,21.3929,21.4206,21.386,21.4206,22000.0
2012-02-03 13:25:00,30.93,30.94,30.9,30.9,14200.0,21.4137,21.4206,21.3929,21.3929,14200.0
2012-02-03 13:30:00,30.91,30.91,30.9,30.9,17700.0,21.3998,21.3998,21.3929,21.3929,17700.0
2012-02-03 13:35:00,30.9,30.91,30.9,30.9,6300.0,21.3929,21.3998,21.3929,21.3929,6300.0
2012-02-03 13:40:00,30.91,30.92,30.89,30.91,46000.0,21.3998,21.4067,21.386,21.3998,46000.0
2012-02-03 13:45:00,30.91,30.93,30.91,30.92,9300.0,21.3998,21.4137,21.3998,21.4067,9300.0
2012-02-03 13:50:00,30.92,30.97,30.92,30.97,28200.0,21.4067,21.4414,21.4067,21.4414,28200.0
2012-02-03 13:55:00,30.97,30.97,30.91,30.96,50500.0,21.4414,21.4414,21.3998,21.4344,50500.0
2012-02-03 14:00:00,30.96,30.96,30.94,30.95,11500.0,21.4344,21.4344,21.4206,21.4275,11500.0
2012-02-03 14:05:00,30.95,30.96,30.91,30.92,36600.0,21.4275,21.4344,21.3998,21.4067,36600.0
2012-02-03 14:10:00,30.92,30.94,30.92,30.93,81600.0,21.4067,21.4206,21.4067,21.4137,81600.0
2012-02-03 14:15:00,30.94,30.94,30.82,30.83,154300.0,21.4206,21.4206,21.3375,21.3444,154300.0
2012-02-03 14:20:00,30.84,30.85,30.81,30.82,46000.0,21.3514,21.3583,21.3306,21.3375,46000.0
2012-02-03 14:25:00,30.82,30.87,30.81,30.85,79500.0,21.3375,21.3721,21.3306,21.3583,79500.0
2012-02-03 14:30:00,30.85,30.86,30.8,30.8,48200.0,21.3583,21.3652,21.3237,21.3237,48200.0
2012-02-03 14:35:00,30.8,30.81,30.78,30.81,77800.0,21.3237,21.3306,21.3098,21.3306,77800.0
2012-02-03 14:40:00,30.81,30.81,30.79,30.81,43500.0,21.3306,21.3306,21.3167,21.3306,43500.0
2012-02-03 14:45:00,30.81,30.84,30.8,30.84,20100.0,21.3306,21.3514,21.3237,21.3514,20100.0
2012-02-03 14:50:00,30.84,30.87,30.84,30.86,63400.0,21.3514,21.3721,21.3514,21.3652,63400.0
2012-02-03 14:55:00,30.86,30.86,30.82,30.82,60500.0,21.3652,21.3652,21.3375,21.3375,60500.0
2012-02-03 15:00:00,30.83,30.83,30.81,30.82,64800.0,21.3444,21.3444,21.3306,21.3375,64800.0
2012-02-03 15:05:00,30.82,30.84,30.79,30.8,52800.0,21.3375,21.3514,21.3167,21.3237,52800.0
2012-02-03 15:10:00,30.8,30.8,30.77,30.78,60600.0,21.3237,21.3237,21.3029,21.3098,60600.0
2012-02-03 15:15:00,30.78,30.8,30.78,30.79,37300.0,21.3098,21.3237,21.3098,21.3167,37300.0
2012-02-03 15:20:00,30.79,30.79,30.77,30.79,42900.0,21.3167,21.3167,21.3029,21.3167,42900.0
2012-02-03 15:25:00,30.79,30.85,30.78,30.85,59800.0,21.3167,21.3583,21.3098,21.3583,59800.0
2012-02-03 15:30:00,30.85,30.87,30.78,30.79,71600.0,21.3583,21.3721,21.3098,21.3167,71600.0
2012-02-03 15:35:00,30.79,30.79,30.74,30.76,59500.0,21.3167,21.3167,21.2821,21.296,59500.0
2012-02-03 15:40:00,30.77,30.8,30.75,30.8,73200.0,21.3029,21.3237,21.289,21.3237,73200.0
2012-02-03 15:45:00,30.8,30.87,30.8,30.87,72200.0,21.3237,21.3721,21.3237,21.3721,72200.0
2012-02-03 15:50:00,30.87,30.88,30.85,30.86,79300.0,21.3721,21.379,21.3583,21.3652,79300.0
2012-02-03 15:55:00,30.85,30.93,30.85,30.89,400600.0,21.3583,21.4137,21.3583,21.386,400600.0
2012-02-06 09:30:00,30.5,30.61,30.05,30.12,207400.0,21.116,21.1921,20.8044,20.8529,207400.0
2012-02-06 09:35:00,30.13,30.32,30.02,30.17,162400.0,20.8598,20.9913,20.7836,20.8875,162400.0
2012-02-06 09:40:00,30.17,30.24,30.11,30.19,78900.0,20.8875,20.936,20.846,20.9013,78900.0
2012-02-06 09:45:00,30.2,30.2,30.0,30.03,111500.0,20.9083,20.9083,20.7698,20.7906,111500.0
2012-02-06 09:50:00,30.03,30.08,29.88,29.94,130000.0,20.7906,20.8252,20.6867,20.7283,130000.0
2012-02-06 09:55:00,29.94,29.94,29.62,29.67,343400.0,20.7283,20.7283,20.5067,20.5413,343400.0
2012-02-06 10:00:00,29.68,29.75,29.48,29.72,271100.0,20.5483,20.5967,20.4098,20.5759,271100.0
2012-02-06 10:05:00,29.71,29.79,29.62,29.72,284600.0,20.569,20.6244,20.5067,20.5759,284600.0
2012-02-06 10:10:00,29.72,29.76,29.53,29.61,155600.0,20.5759,20.6036,20.4444,20.4998,155600.0
2012-02-06 10:15:00,29.61,29.7,29.53,29.68,231000.0,20.4998,20.5621,20.4444,20.5483,231000.0
2012-02-06 10:20:00,29.68,29.71,29.65,29.65,134800.0,20.5483,20.569,20.5275,20.5275,134800.0
2012-02-06 10:25:00,29.65,29.66,29.53,29.63,115100.0,20.5275,20.5344,20.4444,20.5136,115100.0
2012-02-06 10:30:00,29.62,29.65,29.59,29.62,110100.0,20.5067,20.5275,20.4859,20.5067,110100.0
2012-02-06 10:35:00,29.62,29.71,29.61,29.7,137700.0,20.5067,20.569,20.4998,20.5621,137700.0
2012-02-06 10:40:00,29.69,29.71,29.6,29.63,114600.0,20.5552,20.569,20.4929,20.5136,114600.0
2012-02-06 10:45:00,29.62,29.64,29.61,29.63,42000.0,20.5067,20.5206,20.4998,20.5136,42000.0
2012-02-06 10:50:00,29.63,29.66,29.55,29.55,181000.0,20.5136,20.5344,20.4583,20.4583,181000.0
2012-02-06 10:55:00,29.55,29.61,29.37,29.44,283100.0,20.4583,20.4998,20.3336,20.3821,283100.0
2012-02-06 11:00:00,29.45,29.57,29.44,29.51,132500.0,20.389,20.4721,20.3821,20.4306,132500.0
2012-02-06 11:05:00,29.51,29.51,29.44,29.46,150000.0,20.4306,20.4306,20.3821,20.3959,150000.0
2012-02-06 11:10:00,29.46,29.51,29.46,29.51,107300.0,20.3959,20.4306,20.3959,20.4306,107300.0
2012-02-06 11:15:00,29.5,29.51,29.38,29.49,177900.0,20.4236,20.4306,20.3406,20.4167,177900.0
2012-02-06 11:20:00,29.5,29.5,29.44,29.45,73900.0,20.4236,20.4236,20.3821,20.389,73900.0
2012-02-06 11:25:00,29.45,29.49,29.32,29.35,174400.0,20.389,20.4167,20.299,20.3198,174400.0
2012-02-06 11:30:00,29.35,29.41,29.2,29.28,198700.0,20.3198,20.3613,20.2159,20.2713,198700.0
2012-02-06 11:35:00,29.28,29.42,29.27,29.42,79600.0,20.2713,20.3682,20.2644,20.3682,79600.0
2012-02-06 11:40:00,29.42,29.46,29.4,29.41,53000.0,20.3682,20.3959,20.3544,20.3613,53000.0
2012-02-06 11:45:00,29.42,29.44,29.32,29.37,66900.0,20.3682,20.3821,20.299,20.3336,66900.0
2012-02-06 11:50:00,29.37,29.43,29.34,29.36,50800.0,20.3336,20.3752,20.3129,20.3267,50800.0
2012-02-06 11:55:00,29.35,29.35,29.26,29.29,119700.0,20.3198,20.3198,20.2575,20.2782,119700.0
2012-02-06 12:00:00,29.29,29.29,29.16,29.21,134000.0,20.2782,20.2782,20.1882,20.2229,134000.0
2012-02-06 12:05:00,29.21,29.23,29.13,29.2,143100.0,20.2229,20.2367,20.1675,20.2159,143100.0
2012-02-06 12:10:00,29.2,29.26,29.17,29.22,59200.0,20.2159,20.2575,20.1952,20.2298,59200.0
2012-02-06 12:15:00,29.22,29.3,29.19,29.27,236900.0,20.2298,20.2852,20.209,20.2644,236900.0
2012-02-06 12:20:00,29.27,29.36,29.26,29.35,69000.0,20.2644,20.3267,20.2575,20.3198,69000.0
2012-02-06 12:25:00,29.35,29.35,29.32,29.33,98700.0,20.3198,20.3198,20.299,20.3059,98700.0
2012-02-06 12:30:00,29.32,29.35,29.31,29.33,51900.0,20.299,20.3198,20.2921,20.3059,51900.0
2012-02-06 12:35:00,29.33,29.38,29.32,29.35,101200.0,20.3059,20.3406,20.299,20.3198,101200.0
2012-02-06 12:40:00,29.34,29.35,29.29,29.3,104000.0,20.3129,20.3198,20.2782,20.2852,104000.0
2012-02-06 12:45:00,29.3,29.3,29.28,29.3,46700.0,20.2852,20.2852,20.2713,20.2852,46700.0
2012-02-06 12:50:00,29.3,29.33,29.28,29.32,122500.0,20.2852,20.3059,20.2713,20.299,122500.0
2012-02-06 12:55:00,29.34,29.34,29.3,29.33,20400.0,20.3129,20.3129,20.2852,20.3059,20400.0
2012-02-06 13:00:00,29.33,29.33,29.3,29.31,30800.0,20.3059,20.3059,20.2852,20.2921,30800.0
2012-02-06 13:05:00,29.3,29.31,29.28,29.3,62500.0,20.2852,20.2921,20.2713,20.2852,62500.0
2012-02-06 13:10:00,29.29,29.31,29.28,29.3,58100.0,20.2782,20.2921,20.2713,20.2852,58100.0
2012-02-06 13:15:00,29.29,29.3,29.29,29.29,86700.0,20.2782,20.2852,20.2782,20.2782,86700.0
2012-02-06 13:20:00,29.29,29.34,29.26,29.29,175400.0,20.2782,20.3129,20.2575,20.2782,175400.0
2012-02-06 13:25:00,29.29,29.29,29.28,29.29,41300.0,20.2782,20.2782,20.2713,20.2782,41300.0
2012-02-06 13:30:00,29.29,29.37,29.29,29.37,66000.0,20.2782,20.3336,20.2782,20.3336,66000.0
2012-02-06 13:35:00,29.37,29.39,29.31,29.32,42600.0,20.3336,20.3475,20.2921,20.299,42600.0
2012-02-06 13:40:00,29.32,29.42,29.31,29.41,51800.0,20.299,20.3682,20.2921,20.3613,51800.0
2012-02-06 13:45:00,29.4,29.42,29.38,29.39,37000.0,20.3544,20.3682,20.3406,20.3475,37000.0
2012-02-06 13:50:00,29.38,29.47,29.38,29.47,61300.0,20.3406,20.4029,20.3406,20.4029,61300.0
2012-02-06 13:55:00,29.47,29.51,29.47,29.5,111800.0,20.4029,20.4306,20.4029,20.4236,111800.0
2012-02-06 14:00:00,29.5,29.51,29.47,29.47,103100.0,20.4236,20.4306,20.4029,20.4029,103100.0
2012-02-06 14:05:00,29.48,29.53,29.47,29.51,50800.0,20.4098,20.4444,20.4029,20.4306,50800.0
2012-02-06 14:10:00,29.52,29.57,29.52,29.54,50800.0,20.4375,20.4721,20.4375,20.4513,50800.0
2012-02-06 14:15:00,29.53,29.54,29.45,29.45,61800.0,20.4444,20.4513,20.389,20.389,61800.0
2012-02-06 14:20:00,29.46,29.48,29.42,29.48,58300.0,20.3959,20.4098,20.3682,20.4098,58300.0
2012-02-06 14:25:00,29.47,29.64,29.45,29.59,111600.0,20.4029,20.5206,20.389,20.4859,111600.0
2012-02-06 14:30:00,29.58,29.7,29.54,29.69,87300.0,20.479,20.5621,20.4513,20.5552,87300.0
2012-02-06 14:35:00,29.69,29.82,29.69,29.78,120100.0,20.5552,20.6452,20.5552,20.6175,120100.0
2012-02-06 14:40:00,29.79,29.85,29.73,29.82,96000.0,20.6244,20.6659,20.5829,20.6452,96000.0
2012-02-06 14:45:00,29.81,29.82,29.71,29.75,89900.0,20.6383,20.6452,20.569,20.5967,89900.0
2012-02-06 14:50:00,29.76,29.8,29.72,29.79,57400.0,20.6036,20.6313,20.5759,20.6244,57400.0
2012-02-06 14:55:00,29.79,29.79,29.73,29.76,90300.0,20.6244,20.6244,20.5829,20.6036,90300.0
2012-02-06 15:00:00,29.76,29.76,29.71,29.74,95900.0,20.6036,20.6036,20.569,20.5898,95900.0
2012-02-06 15:05:00,29.75,29.76,29.69,29.71,89100.0,20.5967,20.6036,20.5552,20.569,89100.0
2012-02-06 15:10:00,29.71,29.72,29.66,29.67,67700.0,20.569,20.5759,20.5344,20.5413,67700.0
2012-02-06 15:15:00,29.66,29.67,29.61,29.65,80300.0,20.5344,20.5413,20.4998,20.5275,80300.0
2012-02-06 15:20:00,29.65,29.65,29.59,29.64,93600.0,20.5275,20.5275,20.4859,20.5206,93600.0
2012-02-06 15:25:00,29.63,29.69,29.59,29.66,132700.0,20.5136,20.5552,20.4859,20.5344,132700.0
2012-02-06 15:30:00,29.65,29.7,29.65,29.67,160200.0,20.5275,20.5621,20.5275,20.5413,160200.0
2012-02-06 15:35:00,29.67,29.72,29.64,29.64,143600.0,20.5413,20.5759,20.5206,20.5206,143600.0
2012-02-06 15:40:00,29.65,29.69,29.64,29.68,190000.0,20.5275,20.5552,20.5206,20.5483,190000.0
2012-02-06 15:45:00,29.7,29.71,29.65,29.66,148200.0,20.5621,20.569,20.5275,20.5344,148200.0
2012-02-06 15:50:00,29.66,29.7,29.66,29.68,296600.0,20.5344,20.5621,20.5344,20.5483,296600.0
2012-02-06 15:55:00,29.68,29.78,29.67,29.77,485900.0,20.5483,20.6175,20.5413,20.6106,485900.0
2012-02-07 09:30:00,29.63,29.63,29.33,29.33,100300.0,20.5136,20.5136,20.3059,20.3059,100300.0
2012-02-07 09:35:00,29.33,29.38,29.23,29.29,108300.0,20.3059,20.3406,20.2367,20.2782,108300.0
2012-02-07 09:40:00,29.29,29.3,29.18,29.2,85200.0,20.2782,20.2852,20.2021,20.2159,85200.0
2012-02-07 09:45:00,29.2,29.21,29.12,29.13,140700.0,20.2159,20.2229,20.1606,20.1675,140700.0
2012-02-07 09:50:00,29.13,29.13,29.07,29.07,95500.0,20.1675,20.1675,20.1259,20.1259,95500.0
2012-02-07 09:55:00,29.08,29.18,29.04,29.14,135700.0,20.1329,20.2021,20.1052,20.1744,135700.0
2012-02-07 10:00:00,29.14,29.18,29.1,29.15,171300.0,20.1744,20.2021,20.1467,20.1813,171300.0
2012-02-07 10:05:00,29.15,29.18,29.13,29.17,56000.0,20.1813,20.2021,20.1675,20.1952,56000.0
2012-02-07 10:10:00,29.17,29.23,29.16,29.16,78700.0,20.1952,20.2367,20.1882,20.1882,78700.0
2012-02-07 10:15:00,29.16,29.21,29.15,29.2,41500.0,20.1882,20.2229,20.1813,20.2159,41500.0
2012-02-07 10:20:00,29.2,29.22,29.17,29.19,53300.0,20.2159,20.2298,20.1952,20.209,53300.0
2012-02-07 10:25:00,29.19,29.21,29.18,29.2,57500.0,20.209,20.2229,20.2021,20.2159,57500.0
2012-02-07 10:30:00,29.19,29.23,29.18,29.18,83000.0,20.209,20.2367,20.2021,20.2021,83000.0
2012-02-07 10:35:00,29.18,29.18,29.17,29.18,20300.0,20.2021,20.2021,20.1952,20.2021,20300.0
2012-02-07 10:40:00,29.18,29.24,29.17,29.23,61800.0,20.2021,20.2436,20.1952,20.2367,61800.0
2012-02-07 10:45:00,29.23,29.24,29.2,29.21,31800.0,20.2367,20.2436,20.2159,20.2229,31800.0
2012-02-07 10:50:00,29.2,29.21,29.18,29.18,41300.0,20.2159,20.2229,20.2021,20.2021,41300.0
2012-02-07 10:55:00,29.18,29.19,29.13,29.15,246000.0,20.2021,20.209,20.1675,20.1813,246000.0
2012-02-07 11:00:00,29.16,29.17,29.15,29.16,41200.0,20.1882,20.1952,20.1813,20.1882,41200.0
2012-02-07 11:05:00,29.16,29.19,29.15,29.18,87400.0,20.1882,20.209,20.1813,20.2021,87400.0
2012-02-07 11:10:00,29.18,29.21,29.17,29.21,33600.0,20.2021,20.2229,20.1952,20.2229,33600.0
2012-02-07 11:15:00,29.21,29.26,29.2,29.26,40600.0,20.2229,20.2575,20.2159,20.2575,40600.0
2012-02-07 11:20:00,29.26,29.32,29.25,29.32,33800.0,20.2575,20.299,20.2506,20.299,33800.0
2012-02-07 11:25:00,29.31,29.36,29.31,29.36,75900.0,20.2921,20.3267,20.2921,20.3267,75900.0
2012-02-07 11:30:00,29.35,29.36,29.33,29.34,40300.0,20.3198,20.3267,20.3059,20.3129,40300.0
2012-02-07 11:35:00,29.34,29.36,29.33,29.35,46900.0,20.3129,20.3267,20.3059,20.3198,46900.0
2012-02-07 11:40:00,29.35,29.35,29.34,29.35,19700.0,20.3198,20.3198,20.3129,20.3198,19700.0
2012-02-07 11:45:00,29.35,29.35,29.34,29.34,10700.0,20.3198,20.3198,20.3129,20.3129,10700.0
2012-02-07 11:50:00,29.35,29.35,29.27,29.28,61500.0,20.3198,20.3198,20.2644,20.2713,61500.0
2012-02-07 11:55:00,29.27,29.28,29.27,29.27,17700.0,20.2644,20.2713,20.2644,20.2644,17700.0
2012-02-07 12:00:00,29.28,29.32,29.27,29.31,32300.0,20.2713,20.299,20.2644,20.2921,32300.0
2012-02-07 12:05:00,29.3,29.31,29.29,29.3,37100.0,20.2852,20.2921,20.2782,20.2852,37100.0
2012-02-07 12:10:00,29.3,29.35,29.3,29.34,18000.0,20.2852,20.3198,20.2852,20.3129,18000.0
2012-02-07 12:15:00,29.35,29.35,29.33,29.33,28000.0,20.3198,20.3198,20.3059,20.3059,28000.0
2012-02-07 12:20:00,29.34,29.34,29.3,29.3,25600.0,20.3129,20.3129,20.2852,20.2852,25600.0
2012-02-07 12:25:00,29.3,29.31,29.3,29.3,8500.0,20.2852,20.2921,20.2852,20.2852,8500.0
2012-02-07 12:30:00,29.31,29.31,29.28,29.28,30600.0,20.2921,20.2921,20.2713,20.2713,30600.0
2012-02-07 12:35:00,29.29,29.29,29.28,29.28,9600.0,20.2782,20.2782,20.2713,20.2713,9600.0
2012-02-07 12:40:00,29.29,29.29,29.28,29.28,10800.0,20.2782,20.2782,20.2713,20.2713,10800.0
2012-02-07 12:45:00,29.29,29.29,29.28,29.28,8700.0,20.2782,20.2782,20.2713,20.2713,8700.0
2012-02-07 12:50:00,29.28,29.29,29.28,29.28,11100.0,20.2713,20.2782,20.2713,20.2713,11100.0
2012-02-07 12:55:00,29.29,29.33,29.28,29.33,28000.0,20.2782,20.3059,20.2713,20.3059,28000.0
2012-02-07 13:00:00,29.33,29.33,29.29,29.3,40900.0,20.3059,20.3059,20.2782,20.2852,40900.0
2012-02-07 13:05:00,29.31,29.33,29.3,29.32,36200.0,20.2921,20.3059,20.2852,20.299,36200.0
2012-02-07 13:10:00,29.33,29.33,29.28,29.31,41000.0,20.3059,20.3059,20.2713,20.2921,41000.0
2012-02-07 13:15:00,29.32,29.37,29.31,29.33,32100.0,20.299,20.3336,20.2921,20.3059,32100.0
2012-02-07 13:20:00,29.34,29.37,29.33,29.35,25700.0,20.3129,20.3336,20.3059,20.3198,25700.0
2012-02-07 13:25:00,29.36,29.36,29.34,29.34,14500.0,20.3267,20.3267,20.3129,20.3129,14500.0
2012-02-07 13:30:00,29.34,29.35,29.31,29.32,18100.0,20.3129,20.3198,20.2921,20.299,18100.0
2012-02-07 13:35:00,29.32,29.33,29.31,29.33,21200.0,20.299,20.3059,20.2921,20.3059,21200.0
2012-02-07 13:40:00,29.33,29.33,29.3,29.3,19500.0,20.3059,20.3059,20.2852,20.2852,19500.0
2012-02-07 13:45:00,29.31,29.33,29.3,29.33,20000.0,20.2921,20.3059,20.2852,20.3059,20000.0
2012-02-07 13:50:00,29.33,29.34,29.32,29.33,24800.0,20.3059,20.3129,20.299,20.3059,24800.0
2012-02-07 13:55:00,29.33,29.35,29.32,29.35,27200.0,20.3059,20.3198,20.299,20.3198,27200.0
2012-02-07 14:00:00,29.35,29.35,29.3,29.31,22200.0,20.3198,20.3198,20.2852,20.2921,22200.0
2012-02-07 14:05:00,29.31,29.31,29.29,29.31,38900.0,20.2921,20.2921,20.2782,20.2921,38900.0
2012-02-07 14:10:00,29.31,29.33,29.31,29.32,25600.0,20.2921,20.3059,20.2921,20.299,25600.0
2012-02-07 14:15:00,29.32,29.33,29.31,29.32,35200.0,20.299,20.3059,20.2921,20.299,35200.0
2012-02-07 14:20:00,29.32,29.33,29.31,29.33,21200.0,20.299,20.3059,20.2921,20.3059,21200.0
2012-02-07 14:25:00,29.33,29.35,29.3,29.3,53000.0,20.3059,20.3198,20.2852,20.2852,53000.0
2012-02-07 14:30:00,29.3,29.31,29.29,29.3,28200.0,20.2852,20.2921,20.2782,20.2852,28200.0
2012-02-07 14:35:00,29.3,29.34,29.29,29.34,40100.0,20.2852,20.3129,20.2782,20.3129,40100.0
2012-02-07 14:40:00,29.34,29.35,29.33,29.34,42800.0,20.3129,20.3198,20.3059,20.3129,42800.0
2012-02-07 14:45:00,29.34,29.36,29.34,29.35,35200.0,20.3129,20.3267,20.3129,20.3198,35200.0
2012-02-07 14:50:00,29.35,29.39,29.35,29.35,55500.0,20.3198,20.3475,20.3198,20.3198,55500.0
2012-02-07 14:55:00,29.34,29.35,29.32,29.34,26000.0,20.3129,20.3198,20.299,20.3129,26000.0
2012-02-07 15:00:00,29.33,29.38,29.32,29.35,64000.0,20.3059,20.3406,20.299,20.3198,64000.0
2012-02-07 15:05:00,29.35,29.36,29.31,29.31,45700.0,20.3198,20.3267,20.2921,20.2921,45700.0
2012-02-07 15:10:00,29.32,29.32,29.29,29.3,53500.0,20.299,20.299,20.2782,20.2852,53500.0
2012-02-07 15:15:00,29.3,29.34,29.29,29.3,63900.0,20.2852,20.3129,20.2782,20.2852,63900.0
2012-02-07 15:20:00,29.31,29.34,29.3,29.34,23800.0,20.2921,20.3129,20.2852,20.3129,23800.0
2012-02-07 15:25:00,29.34,29.39,29.33,29.33,53600.0,20.3129,20.3475,20.3059,20.3059,53600.0
2012-02-07 15:30:00,29.34,29.38,29.34,29.37,71700.0,20.3129,20.3406,20.3129,20.3336,71700.0
2012-02-07 15:35:00,29.37,29.38,29.36,29.36,38100.0,20.3336,20.3406,20.3267,20.3267,38100.0
2012-02-07 15:40:00,29.37,29.37,29.34,29.36,102600.0,20.3336,20.3336,20.3129,20.3267,102600.0
2012-02-07 15:45:00,29.36,29.4,29.36,29.36,113700.0,20.3267,20.3544,20.3267,20.3267,113700.0
2012-02-07 15:50:00,29.36,29.37,29.33,29.34,123000.0,20.3267,20.3336,20.3059,20.3129,123000.0
2012-02-07 15:55:00,29.34,29.37,29.33,29.37,247900.0,20.3129,20.3336,20.3059,20.3336,247900.0
2012-02-08 09:30:00,29.3,29.3,29.15,29.22,81200.0,20.2852,20.2852,20.1813,20.2298,81200.0
2012-02-08 09:35:00,29.22,29.22,29.14,29.14,55300.0,20.2298,20.2298,20.1744,20.1744,55300.0
2012-02-08 09:40:00,29.14,29.24,29.11,29.18,63000.0,20.1744,20.2436,20.1536,20.2021,63000.0
2012-02-08 09:45:00,29.18,29.31,29.18,29.24,124700.0,20.2021,20.2921,20.2021,20.2436,124700.0
2012-02-08 09:50:00,29.23,29.27,29.18,29.26,91300.0,20.2367,20.2644,20.2021,20.2575,91300.0
2012-02-08 09:55:00,29.27,29.27,29.18,29.18,42300.0,20.2644,20.2644,20.2021,20.2021,42300.0
2012-02-08 10:00:00,29.18,29.29,29.18,29.29,55100.0,20.2021,20.2782,20.2021,20.2782,55100.0
2012-02-08 10:05:00,29.29,29.31,29.23,29.24,81200.0,20.2782,20.2921,20.2367,20.2436,81200.0
2012-02-08 10:10:00,29.23,29.24,29.19,29.2,37400.0,20.2367,20.2436,20.209,20.2159,37400.0
2012-02-08 10:15:00,29.2,29.26,29.19,29.23,49500.0,20.2159,20.2575,20.209,20.2367,49500.0
2012-02-08 10:20:00,29.23,29.26,29.22,29.22,24300.0,20.2367,20.2575,20.2298,20.2298,24300.0
2012-02-08 10:25:00,29.23,29.26,29.2,29.25,58600.0,20.2367,20.2575,20.2159,20.2506,58600.0
2012-02-08 10:30:00,29.24,29.27,29.24,29.27,41800.0,20.2436,20.2644,20.2436,20.2644,41800.0
2012-02-08 10:35:00,29.26,29.27,29.23,29.25,64400.0,20.2575,20.2644,20.2367,20.2506,64400.0
2012-02-08 10:40:00,29.25,29.26,29.25,29.26,13000.0,20.2506,20.2575,20.2506,20.2575,13000.0
2012-02-08 10:45:00,29.26,29.3,29.24,29.28,99700.0,20.2575,20.2852,20.2436,20.2713,99700.0
2012-02-08 10:50:00,29.28,29.3,29.24,29.27,73700.0,20.2713,20.2852,20.2436,20.2644,73700.0
2012-02-08 10:55:00,29.27,29.28,29.26,29.28,32300.0,20.2644,20.2713,20.2575,20.2713,32300.0
2012-02-08 11:00:00,29.28,29.32,29.25,29.25,116500.0,20.2713,20.299,20.2506,20.2506,116500.0
2012-02-08 11:05:00,29.26,29.3,29.26,29.3,78800.0,20.2575,20.2852,20.2575,20.2852,78800.0
2012-02-08 11:10:00,29.3,29.3,29.26,29.27,35100.0,20.2852,20.2852,20.2575,20.2644,35100.0
2012-02-08 11:15:00,29.26,29.27,29.23,29.24,54200.0,20.2575,20.2644,20.2367,20.2436,54200.0
2012-02-08 11:20:00,29.25,29.29,29.21,29.26,111500.0,20.2506,20.2782,20.2229,20.2575,111500.0
2012-02-08 11:25:00,29.26,29.28,29.23,29.28,53700.0,20.2575,20.2713,20.2367,20.2713,53700.0
2012-02-08 11:30:00,29.27,29.28,29.24,29.28,85700.0,20.2644,20.2713,20.2436,20.2713,85700.0
2012-02-08 11:35:00,29.27,29.3,29.25,29.3,85400.0,20.2644,20.2852,20.2506,20.2852,85400.0
2012-02-08 11:40:00,29.3,29.3,29.25,29.28,60500.0,20.2852,20.2852,20.2506,20.2713,60500.0
2012-02-08 11:45:00,29.28,29.32,29.26,29.32,141600.0,20.2713,20.299,20.2575,20.299,141600.0
2012-02-08 11:50:00,29.32,29.33,29.27,29.31,93400.0,20.299,20.3059,20.2644,20.2921,93400.0
2012-02-08 11:55:00,29.31,29.33,29.3,29.3,68000.0,20.2921,20.3059,20.2852,20.2852,68000.0
2012-02-08 12:00:00,29.3,29.3,29.28,29.29,61900.0,20.2852,20.2852,20.2713,20.2782,61900.0
2012-02-08 12:05:00,29.29,29.29,29.26,29.27,62000.0,20.2782,20.2782,20.2575,20.2644,62000.0
2012-02-08 12:10:00,29.28,29.3,29.26,29.3,152500.0,20.2713,20.2852,20.2575,20.2852,152500.0
2012-02-08 12:15:00,29.29,29.35,29.27,29.32,111300.0,20.2782,20.3198,20.2644,20.299,111300.0
2012-02-08 12:20:00,29.33,29.35,29.32,29.34,14100.0,20.3059,20.3198,20.299,20.3129,14100.0
2012-02-08 12:25:00,29.34,29.35,29.3,29.31,33900.0,20.3129,20.3198,20.2852,20.2921,33900.0
2012-02-08 12:30:00,29.3,29.31,29.28,29.3,27100.0,20.2852,20.2921,20.2713,20.2852,27100.0
2012-02-08 12:35:00,29.29,29.32,29.29,29.31,22100.0,20.2782,20.299,20.2782,20.2921,22100.0
2012-02-08 12:40:00,29.32,29.32,29.28,29.3,40900.0,20.299,20.299,20.2713,20.2852,40900.0
2012-02-08 12:45:00,29.3,29.3,29.28,29.28,25400.0,20.2852,20.2852,20.2713,20.2713,25400.0
2012-02-08 12:50:00,29.29,29.29,29.27,29.27,23700.0,20.2782,20.2782,20.2644,20.2644,23700.0
2012-02-08 12:55:00,29.27,29.31,29.27,29.31,54700.0,20.2644,20.2921,20.2644,20.2921,54700.0
2012-02-08 13:00:00,29.31,29.32,29.31,29.31,16200.0,20.2921,20.299,20.2921,20.2921,16200.0
2012-02-08 13:05:00,29.32,29.33,29.31,29.32,26500.0,20.299,20.3059,20.2921,20.299,26500.0
2012-02-08 13:10:00,29.31,29.32,29.29,29.29,29800.0,20.2921,20.299,20.2782,20.2782,29800.0
2012-02-08 13:15:00,29.29,29.3,29.29,29.29,3200.0,20.2782,20.2852,20.2782,20.2782,3200.0
2012-02-08 13:20:00,29.3,29.33,29.29,29.32,83900.0,20.2852,20.3059,20.2782,20.299,83900.0
2012-02-08 13:25:00,29.32,29.33,29.32,29.33,13200.0,20.299,20.3059,20.299,20.3059,13200.0
2012-02-08 13:30:00,29.34,29.35,29.33,29.35,18800.0,20.3129,20.3198,20.3059,20.3198,18800.0
2012-02-08 13:35:00,29.35,29.37,29.35,29.37,31500.0,20.3198,20.3336,20.3198,20.3336,31500.0
2012-02-08 13:40:00,29.36,29.39,29.36,29.39,8000.0,20.3267,20.3475,20.3267,20.3475,8000.0
2012-02-08 13:45:00,29.39,29.43,29.38,29.41,26500.0,20.3475,20.3752,20.3406,20.3613,26500.0
2012-02-08 13:50:00,29.4,29.43,29.37,29.38,49500.0,20.3544,20.3752,20.3336,20.3406,49500.0
2012-02-08 13:55:00,29.37,29.37,29.34,29.36,25900.0,20.3336,20.3336,20.3129,20.3267,25900.0
2012-02-08 14:00:00,29.36,29.38,29.35,29.38,32900.0,20.3267,20.3406,20.3198,20.3406,32900.0
2012-02-08 14:05:00,29.38,29.38,29.37,29.38,7300.0,20.3406,20.3406,20.3336,20.3406,7300.0
2012-02-08 14:10:00,29.38,29.38,29.35,29.35,25400.0,20.3406,20.3406,20.3198,20.3198,25400.0
2012-02-08 14:15:00,29.36,29.37,29.35,29.37,29000.0,20.3267,20.3336,20.3198,20.3336,29000.0
2012-02-08 14:20:00,29.37,29.37,29.34,29.36,24300.0,20.3336,20.3336,20.3129,20.3267,24300.0
2012-02-08 14:25:00,29.36,29.39,29.36,29.38,23800.0,20.3267,20.3475,20.3267,20.3406,23800.0
2012-02-08 14:30:00,29.38,29.42,29.38,29.41,30400.0,20.3406,20.3682,20.3406,20.3613,30400.0
2012-02-08 14:35:00,29.42,29.45,29.41,29.44,35400.0,20.3682,20.389,20.3613,20.3821,35400.0
2012-02-08 14:40:00,29.44,29.48,29.43,29.47,44400.0,20.3821,20.4098,20.3752,20.4029,44400.0
2012-02-08 14:45:00,29.48,29.5,29.46,29.49,56700.0,20.4098,20.4236,20.3959,20.4167,56700.0
2012-02-08 14:50:00,29.49,29.5,29.48,29.49,50700.0,20.4167,20.4236,20.4098,20.4167,50700.0
2012-02-08 14:55:00,29.48,29.48,29.44,29.44,28600.0,20.4098,20.4098,20.3821,20.3821,28600.0
2012-02-08 15:00:00,29.44,29.46,29.43,29.44,40100.0,20.3821,20.3959,20.3752,20.3821,40100.0
2012-02-08 15:05:00,29.45,29.45,29.41,29.41,37800.0,20.389,20.389,20.3613,20.3613,37800.0
2012-02-08 15:10:00,29.41,29.42,29.41,29.42,12300.0,20.3613,20.3682,20.3613,20.3682,12300.0
2012-02-08 15:15:00,29.42,29.46,29.41,29.46,59900.0,20.3682,20.3959,20.3613,20.3959,59900.0
2012-02-08 15:20:00,29.46,29.46,29.43,29.46,66700.0,20.3959,20.3959,20.3752,20.3959,66700.0
2012-02-08 15:25:00,29.46,29.49,29.46,29.48,43100.0,20.3959,20.4167,20.3959,20.4098,43100.0
2012-02-08 15:30:00,29.48,29.49,29.44,29.47,81000.0,20.4098,20.4167,20.3821,20.4029,81000.0
2012-02-08 15:35:00,29.48,29.48,29.44,29.45,56800.0,20.4098,20.4098,20.3821,20.389,56800.0
2012-02-08 15:40:00,29.45,29.48,29.45,29.48,52000.0,20.389,20.4098,20.389,20.4098,52000.0
2012-02-08 15:45:00,29.47,29.48,29.43,29.46,102100.0,20.4029,20.4098,20.3752,20.3959,102100.0
2012-02-08 15:50:00,29.45,29.48,29.45,29.46,82500.0,20.389,20.4098,20.389,20.3959,82500.0
2012-02-08 15:55:00,29.46,29.47,29.43,29.46,163600.0,20.3959,20.4029,20.3752,20.3959,163600.0
2012-02-09 09:30:00,29.49,29.57,29.47,29.56,39600.0,20.4167,20.4721,20.4029,20.4652,39600.0
2012-02-09 09:35:00,29.57,29.57,29.38,29.41,51900.0,20.4721,20.4721,20.3406,20.3613,51900.0
2012-02-09 09:40:00,29.44,29.46,29.37,29.46,26900.0,20.3821,20.3959,20.3336,20.3959,26900.0
2012-02-09 09:45:00,29.46,29.48,29.41,29.42,21900.0,20.3959,20.4098,20.3613,20.3682,21900.0
2012-02-09 09:50:00,29.41,29.5,29.4,29.47,29900.0,20.3613,20.4236,20.3544,20.4029,29900.0
2012-02-09 09:55:00,29.46,29.5,29.44,29.5,27500.0,20.3959,20.4236,20.3821,20.4236,27500.0
2012-02-09 10:00:00,29.5,29.53,29.42,29.44,29200.0,20.4236,20.4444,20.3682,20.3821,29200.0
2012-02-09 10:05:00,29.44,29.45,29.41,29.41,8600.0,20.3821,20.389,20.3613,20.3613,8600.0
2012-02-09 10:10:00,29.42,29.45,29.4,29.42,37300.0,20.3682,20.389,20.3544,20.3682,37300.0
2012-02-09 10:15:00,29.42,29.44,29.4,29.44,16400.0,20.3682,20.3821,20.3544,20.3821,16400.0
2012-02-09 10:20:00,29.44,29.44,29.36,29.37,17800.0,20.3821,20.3821,20.3267,20.3336,17800.0
2012-02-09 10:25:00,29.37,29.39,29.32,29.38,51400.0,20.3336,20.3475,20.299,20.3406,51400.0
2012-02-09 10:30:00,29.38,29.39,29.33,29.35,18500.0,20.3406,20.3475,20.3059,20.3198,18500.0
2012-02-09 10:35:00,29.34,29.36,29.31,29.35,9200.0,20.3129,20.3267,20.2921,20.3198,9200.0
2012-02-09 10:40:00,29.35,29.36,29.29,29.3,15300.0,20.3198,20.3267,20.2782,20.2852,15300.0
2012-02-09 10:45:00,29.3,29.33,29.29,29.33,26700.0,20.2852,20.3059,20.2782,20.3059,26700.0
2012-02-09 10:50:00,29.33,29.33,29.29,29.32,29400.0,20.3059,20.3059,20.2782,20.299,29400.0
2012-02-09 10:55:00,29.31,29.35,29.3,29.3,68300.0,20.2921,20.3198,20.2852,20.2852,68300.0
2012-02-09 11:00:00,29.3,29.31,29.3,29.31,14600.0,20.2852,20.2921,20.2852,20.2921,14600.0
2012-02-09 11:05:00,29.3,29.31,29.3,29.3,17700.0,20.2852,20.2921,20.2852,20.2852,17700.0
2012-02-09 11:10:00,29.3,29.38,29.3,29.38,88700.0,20.2852,20.3406,20.2852,20.3406,88700.0
2012-02-09 11:15:00,29.37,29.38,29.37,29.37,9200.0,20.3336,20.3406,20.3336,20.3336,9200.0
2012-02-09 11:20:00,29.37,29.38,29.37,29.37,11900.0,20.3336,20.3406,20.3336,20.3336,11900.0
2012-02-09 11:25:00,29.37,29.37,29.35,29.36,42300.0,20.3336,20.3336,20.3198,20.3267,42300.0
2012-02-09 11:30:00,29.37,29.38,29.36,29.36,13500.0,20.3336,20.3406,20.3267,20.3267,13500.0
2012-02-09 11:35:00,29.36,29.38,29.34,29.35,30900.0,20.3267,20.3406,20.3129,20.3198,30900.0
2012-02-09 11:40:00,29.36,29.36,29.34,29.34,32200.0,20.3267,20.3267,20.3129,20.3129,32200.0
2012-02-09 11:45:00,29.34,29.42,29.33,29.41,148900.0,20.3129,20.3682,20.3059,20.3613,148900.0
2012-02-09 11:50:00,29.41,29.46,29.41,29.46,17400.0,20.3613,20.3959,20.3613,20.3959,17400.0
2012-02-09 11:55:00,29.46,29.52,29.46,29.51,20600.0,20.3959,20.4375,20.3959,20.4306,20600.0
2012-02-09 12:00:00,29.52,29.54,29.48,29.48,33900.0,20.4375,20.4513,20.4098,20.4098,33900.0
2012-02-09 12:05:00,29.48,29.5,29.46,29.5,16000.0,20.4098,20.4236,20.3959,20.4236,16000.0
2012-02-09 12:10:00,29.5,29.52,29.49,29.5,17800.0,20.4236,20.4375,20.4167,20.4236,17800.0
2012-02-09 12:15:00,29.49,29.52,29.48,29.51,19400.0,20.4167,20.4375,20.4098,20.4306,19400.0
2012-02-09 12:20:00,29.51,29.53,29.51,29.52,10500.0,20.4306,20.4444,20.4306,20.4375,10500.0
2012-02-09 12:25:00,29.53,29.53,29.52,29.53,2800.0,20.4444,20.4444,20.4375,20.4444,2800.0
2012-02-09 12:30:00,29.53,29.53,29.52,29.53,5400.0,20.4444,20.4444,20.4375,20.4444,5400.0
2012-02-09 12:35:00,29.52,29.52,29.49,29.51,24700.0,20.4375,20.4375,20.4167,20.4306,24700.0
2012-02-09 12:40:00,29.51,29.52,29.49,29.51,16500.0,20.4306,20.4375,20.4167,20.4306,16500.0
2012-02-09 12:45:00,29.51,29.52,29.5,29.51,10400.0,20.4306,20.4375,20.4236,20.4306,10400.0
2012-02-09 12:50:00,29.52,29.52,29.51,29.52,4300.0,20.4375,20.4375,20.4306,20.4375,4300.0
2012-02-09 12:55:00,29.52,29.52,29.47,29.49,34600.0,20.4375,20.4375,20.4029,20.4167,34600.0
2012-02-09 13:00:00,29.49,29.53,29.49,29.51,26100.0,20.4167,20.4444,20.4167,20.4306,26100.0
2012-02-09 13:05:00,29.51,29.51,29.47,29.48,25500.0,20.4306,20.4306,20.4029,20.4098,25500.0
2012-02-09 13:10:00,29.49,29.52,29.49,29.49,38600.0,20.4167,20.4375,20.4167,20.4167,38600.0
2012-02-09 13:15:00,29.5,29.54,29.5,29.53,76400.0,20.4236,20.4513,20.4236,20.4444,76400.0
2012-02-09 13:20:00,29.53,29.56,29.51,29.56,40900.0,20.4444,20.4652,20.4306,20.4652,40900.0
2012-02-09 13:25:00,29.56,29.56,29.55,29.55,19400.0,20.4652,20.4652,20.4583,20.4583,19400.0
2012-02-09 13:30:00,29.55,29.56,29.53,29.53,16900.0,20.4583,20.4652,20.4444,20.4444,16900.0
2012-02-09 13:35:00,29.53,29.53,29.52,29.53,4500.0,20.4444,20.4444,20.4375,20.4444,4500.0
2012-02-09 13:40:00,29.53,29.53,29.52,29.52,7700.0,20.4444,20.4444,20.4375,20.4375,7700.0
2012-02-09 13:45:00,29.53,29.53,29.5,29.52,21900.0,20.4444,20.4444,20.4236,20.4375,21900.0
2012-02-09 13:50:00,29.51,29.55,29.51,29.54,78900.0,20.4306,20.4583,20.4306,20.4513,78900.0
2012-02-09 13:55:00,29.55,29.55,29.54,29.54,8300.0,20.4583,20.4583,20.4513,20.4513,8300.0
2012-02-09 14:00:00,29.54,29.56,29.53,29.55,33100.0,20.4513,20.4652,20.4444,20.4583,33100.0
2012-02-09 14:05:00,29.56,29.56,29.55,29.55,12500.0,20.4652,20.4652,20.4583,20.4583,12500.0
2012-02-09 14:10:00,29.54,29.56,29.54,29.55,8600.0,20.4513,20.4652,20.4513,20.4583,8600.0
2012-02-09 14:15:00,29.55,29.57,29.54,29.56,14300.0,20.4583,20.4721,20.4513,20.4652,14300.0
2012-02-09 14:20:00,29.56,29.57,29.55,29.57,23200.0,20.4652,20.4721,20.4583,20.4721,23200.0
2012-02-09 14:25:00,29.57,29.57,29.56,29.57,14200.0,20.4721,20.4721,20.4652,20.4721,14200.0
2012-02-09 14:30:00,29.57,29.57,29.54,29.55,21500.0,20.4721,20.4721,20.4513,20.4583,21500.0
2012-02-09 14:35:00,29.56,29.58,29.54,29.58,61100.0,20.4652,20.479,20.4513,20.479,61100.0
2012-02-09 14:40:00,29.57,29.59,29.56,29.58,294100.0,20.4721,20.4859,20.4652,20.479,294100.0
2012-02-09 14:45:00,29.58,29.62,29.57,29.61,43900.0,20.479,20.5067,20.4721,20.4998,43900.0
2012-02-09 14:50:00,29.6,29.62,29.59,29.6,44200.0,20.4929,20.5067,20.4859,20.4929,44200.0
2012-02-09 14:55:00,29.6,29.61,29.6,29.6,10800.0,20.4929,20.4998,20.4929,20.4929,10800.0
2012-02-09 15:00:00,29.61,29.61,29.6,29.61,45400.0,20.4998,20.4998,20.4929,20.4998,45400.0
2012-02-09 15:05:00,29.6,29.61,29.6,29.61,6400.0,20.4929,20.4998,20.4929,20.4998,6400.0
2012-02-09 15:10:00,29.6,29.61,29.6,29.61,10600.0,20.4929,20.4998,20.4929,20.4998,10600.0
2012-02-09 15:15:00,29.61,29.61,29.59,29.6,53500.0,20.4998,20.4998,20.4859,20.4929,53500.0
2012-02-09 15:20:00,29.61,29.61,29.58,29.58,33700.0,20.4998,20.4998,20.479,20.479,33700.0
2012-02-09 15:25:00,29.58,29.59,29.58,29.58,13900.0,20.479,20.4859,20.479,20.479,13900.0
2012-02-09 15:30:00,29.59,29.6,29.57,29.58,55100.0,20.4859,20.4929,20.4721,20.479,55100.0
2012-02-09 15:35:00,29.58,29.58,29.54,29.55,36500.0,20.479,20.479,20.4513,20.4583,36500.0
2012-02-09 15:40:00,29.55,29.55,29.51,29.55,55800.0,20.4583,20.4583,20.4306,20.4583,55800.0
2012-02-09 15:45:00,29.54,29.55,29.53,29.55,59400.0,20.4513,20.4583,20.4444,20.4583,59400.0
2012-02-09 15:50:00,29.54,29.58,29.54,29.54,85000.0,20.4513,20.479,20.4513,20.4513,85000.0
2012-02-09 15:55:00,29.54,29.57,29.53,29.55,147000.0,20.4513,20.4721,20.4444,20.4583,147000.0
2012-02-10 09:30:00,29.45,29.46,29.3,29.32,41800.0,20.389,20.3959,20.2852,20.299,41800.0
2012-02-10 09:35:00,29.33,29.44,29.3,29.43,38700.0,20.3059,20.3821,20.2852,20.3752,38700.0
2012-02-10 09:40:00,29.43,29.44,29.37,29.41,27400.0,20.3752,20.3821,20.3336,20.3613,27400.0
2012-02-10 09:45:00,29.4,29.43,29.39,29.4,18700.0,20.3544,20.3752,20.3475,20.3544,18700.0
2012-02-10 09:50:00,29.39,29.42,29.38,29.39,31700.0,20.3475,20.3682,20.3406,20.3475,31700.0
2012-02-10 09:55:00,29.39,29.4,29.37,29.39,59700.0,20.3475,20.3544,20.3336,20.3475,59700.0
2012-02-10 10:00:00,29.38,29.44,29.38,29.39,26500.0,20.3406,20.3821,20.3406,20.3475,26500.0
2012-02-10 10:05:00,29.41,29.44,29.4,29.4,28600.0,20.3613,20.3821,20.3544,20.3544,28600.0
2012-02-10 10:10:00,29.41,29.41,29.39,29.4,18200.0,20.3613,20.3613,20.3475,20.3544,18200.0
2012-02-10 10:15:00,29.4,29.43,29.39,29.4,26300.0,20.3544,20.3752,20.3475,20.3544,26300.0
2012-02-10 10:20:00,29.39,29.39,29.34,29.35,14300.0,20.3475,20.3475,20.3129,20.3198,14300.0
2012-02-10 10:25:00,29.35,29.35,29.33,29.34,10100.0,20.3198,20.3198,20.3059,20.3129,10100.0
2012-02-10 10:30:00,29.33,29.37,29.32,29.36,54200.0,20.3059,20.3336,20.299,20.3267,54200.0
2012-02-10 10:35:00,29.36,29.36,29.33,29.34,23100.0,20.3267,20.3267,20.3059,20.3129,23100.0
2012-02-10 10:40:00,29.34,29.34,29.3,29.3,25100.0,20.3129,20.3129,20.2852,20.2852,25100.0
2012-02-10 10:45:00,29.3,29.3,29.25,29.29,70500.0,20.2852,20.2852,20.2506,20.2782,70500.0
2012-02-10 10:50:00,29.3,29.31,29.29,29.31,14600.0,20.2852,20.2921,20.2782,20.2921,14600.0
2012-02-10 10:55:00,29.31,29.32,29.28,29.32,214600.0,20.2921,20.299,20.2713,20.299,214600.0
2012-02-10 11:00:00,29.32,29.32,29.29,29.3,45100.0,20.299,20.299,20.2782,20.2852,45100.0
2012-02-10 11:05:00,29.3,29.36,29.3,29.36,18500.0,20.2852,20.3267,20.2852,20.3267,18500.0
2012-02-10 11:10:00,29.36,29.37,29.34,29.35,7500.0,20.3267,20.3336,20.3129,20.3198,7500.0
2012-02-10 11:15:00,29.35,29.36,29.35,29.36,6800.0,20.3198,20.3267,20.3198,20.3267,6800.0
2012-02-10 11:20:00,29.36,29.41,29.35,29.38,34100.0,20.3267,20.3613,20.3198,20.3406,34100.0
2012-02-10 11:25:00,29.38,29.39,29.34,29.34,12200.0,20.3406,20.3475,20.3129,20.3129,12200.0
2012-02-10 11:30:00,29.33,29.34,29.32,29.33,5100.0,20.3059,20.3129,20.299,20.3059,5100.0
2012-02-10 11:35:00,29.33,29.33,29.32,29.33,7200.0,20.3059,20.3059,20.299,20.3059,7200.0
2012-02-10 11:40:00,29.32,29.35,29.32,29.34,10500.0,20.299,20.3198,20.299,20.3129,10500.0
2012-02-10 11:45:00,29.33,29.35,29.33,29.34,10500.0,20.3059,20.3198,20.3059,20.3129,10500.0
2012-02-10 11:50:00,29.35,29.38,29.35,29.38,14000.0,20.3198,20.3406,20.3198,20.3406,14000.0
2012-02-10 11:55:00,29.38,29.38,29.35,29.36,79400.0,20.3406,20.3406,20.3198,20.3267,79400.0
2012-02-10 12:00:00,29.37,29.42,29.37,29.41,14500.0,20.3336,20.3682,20.3336,20.3613,14500.0
2012-02-10 12:05:00,29.42,29.45,29.41,29.41,12700.0,20.3682,20.389,20.3613,20.3613,12700.0
2012-02-10 12:10:00,29.4,29.4,29.37,29.38,32800.0,20.3544,20.3544,20.3336,20.3406,32800.0
2012-02-10 12:15:00,29.38,29.39,29.36,29.39,66500.0,20.3406,20.3475,20.3267,20.3475,66500.0
2012-02-10 12:20:00,29.39,29.39,29.37,29.38,55600.0,20.3475,20.3475,20.3336,20.3406,55600.0
2012-02-10 12:25:00,29.38,29.38,29.37,29.38,7600.0,20.3406,20.3406,20.3336,20.3406,7600.0
2012-02-10 12:30:00,29.38,29.38,29.37,29.38,5600.0,20.3406,20.3406,20.3336,20.3406,5600.0
2012-02-10 12:35:00,29.37,29.38,29.34,29.36,35500.0,20.3336,20.3406,20.3129,20.3267,35500.0
2012-02-10 12:40:00,29.37,29.38,29.35,29.37,224100.0,20.3336,20.3406,20.3198,20.3336,224100.0
2012-02-10 12:45:00,29.36,29.37,29.36,29.37,6900.0,20.3267,20.3336,20.3267,20.3336,6900.0
2012-02-10 12:50:00,29.36,29.37,29.34,29.35,11000.0,20.3267,20.3336,20.3129,20.3198,11000.0
2012-02-10 12:55:00,29.35,29.38,29.35,29.37,11900.0,20.3198,20.3406,20.3198,20.3336,11900.0
2012-02-10 13:00:00,29.38,29.38,29.37,29.38,4800.0,20.3406,20.3406,20.3336,20.3406,4800.0
2012-02-10 13:05:00,29.37,29.38,29.37,29.38,5300.0,20.3336,20.3406,20.3336,20.3406,5300.0
2012-02-10 13:10:00,29.37,29.38,29.37,29.38,2800.0,20.3336,20.3406,20.3336,20.3406,2800.0
2012-02-10 13:15:00,29.38,29.38,29.37,29.37,5800.0,20.3406,20.3406,20.3336,20.3336,5800.0
2012-02-10 13:20:00,29.37,29.39,29.37,29.39,44900.0,20.3336,20.3475,20.3336,20.3475,44900.0
2012-02-10 13:25:00,29.39,29.39,29.36,29.37,16400.0,20.3475,20.3475,20.3267,20.3336,16400.0
2012-02-10 13:30:00,29.36,29.37,29.33,29.33,10900.0,20.3267,20.3336,20.3059,20.3059,10900.0
2012-02-10 13:35:00,29.34,29.34,29.28,29.29,27100.0,20.3129,20.3129,20.2713,20.2782,27100.0
2012-02-10 13:40:00,29.29,29.31,29.28,29.3,34700.0,20.2782,20.2921,20.2713,20.2852,34700.0
2012-02-10 13:45:00,29.3,29.31,29.29,29.3,24500.0,20.2852,20.2921,20.2782,20.2852,24500.0
2012-02-10 13:50:00,29.3,29.3,29.27,29.28,16100.0,20.2852,20.2852,20.2644,20.2713,16100.0
2012-02-10 13:55:00,29.28,29.28,29.23,29.23,22900.0,20.2713,20.2713,20.2367,20.2367,22900.0
2012-02-10 14:00:00,29.22,29.28,29.22,29.27,20900.0,20.2298,20.2713,20.2298,20.2644,20900.0
2012-02-10 14:05:00,29.27,29.27,29.24,29.25,7700.0,20.2644,20.2644,20.2436,20.2506,7700.0
2012-02-10 14:10:00,29.25,29.25,29.24,29.25,7200.0,20.2506,20.2506,20.2436,20.2506,7200.0
2012-02-10 14:15:00,29.25,29.27,29.22,29.27,29000.0,20.2506,20.2644,20.2298,20.2644,29000.0
2012-02-10 14:20:00,29.27,29.29,29.26,29.26,13800.0,20.2644,20.2782,20.2575,20.2575,13800.0
2012-02-10 14:25:00,29.27,29.27,29.26,29.27,3000.0,20.2644,20.2644,20.2575,20.2644,3000.0
2012-02-10 14:30:00,29.26,29.27,29.26,29.27,11300.0,20.2575,20.2644,20.2575,20.2644,11300.0
2012-02-10 14:35:00,29.27,29.27,29.24,29.25,18200.0,20.2644,20.2644,20.2436,20.2506,18200.0
2012-02-10 14:40:00,29.25,29.25,29.24,29.25,12400.0,20.2506,20.2506,20.2436,20.2506,12400.0
2012-02-10 14:45:00,29.25,29.25,29.24,29.25,17300.0,20.2506,20.2506,20.2436,20.2506,17300.0
2012-02-10 14:50:00,29.25,29.25,29.24,29.25,9800.0,20.2506,20.2506,20.2436,20.2506,9800.0
2012-02-10 14:55:00,29.25,29.25,29.22,29.23,33400.0,20.2506,20.2506,20.2298,20.2367,33400.0
2012-02-10 15:00:00,29.22,29.23,29.2,29.2,25000.0,20.2298,20.2367,20.2159,20.2159,25000.0
2012-02-10 15:05:00,29.21,29.22,29.18,29.21,50400.0,20.2229,20.2298,20.2021,20.2229,50400.0
2012-02-10 15:10:00,29.22,29.25,29.2,29.25,35400.0,20.2298,20.2506,20.2159,20.2506,35400.0
2012-02-10 15:15:00,29.25,29.28,29.25,29.26,35800.0,20.2506,20.2713,20.2506,20.2575,35800.0
2012-02-10 15:20:00,29.26,29.29,29.26,29.28,196800.0,20.2575,20.2782,20.2575,20.2713,196800.0
2012-02-10 15:25:00,29.27,29.3,29.26,29.29,27600.0,20.2644,20.2852,20.2575,20.2782,27600.0
2012-02-10 15:30:00,29.29,29.3,29.25,29.26,39900.0,20.2782,20.2852,20.2506,20.2575,39900.0
2012-02-10 15:35:00,29.26,29.26,29.24,29.25,58100.0,20.2575,20.2575,20.2436,20.2506,58100.0
2012-02-10 15:40:00,29.24,29.25,29.23,29.24,63700.0,20.2436,20.2506,20.2367,20.2436,63700.0
2012-02-10 15:45:00,29.24,29.3,29.24,29.27,100900.0,20.2436,20.2852,20.2436,20.2644,100900.0
2012-02-10 15:50:00,29.26,29.27,29.24,29.26,77700.0,20.2575,20.2644,20.2436,20.2575,77700.0
2012-02-10 15:55:00,29.26,29.3,29.24,29.29,265700.0,20.2575,20.2852,20.2436,20.2782,265700.0
2012-02-13 09:30:00,29.4,29.41,29.28,29.29,51800.0,20.3544,20.3613,20.2713,20.2782,51800.0
2012-02-13 09:35:00,29.32,29.42,29.29,29.42,10700.0,20.299,20.3682,20.2782,20.3682,10700.0
2012-02-13 09:40:00,29.41,29.41,29.33,29.33,23300.0,20.3613,20.3613,20.3059,20.3059,23300.0
2012-02-13 09:45:00,29.31,29.35,29.25,29.26,48200.0,20.2921,20.3198,20.2506,20.2575,48200.0
2012-02-13 09:50:00,29.26,29.3,29.26,29.27,37600.0,20.2575,20.2852,20.2575,20.2644,37600.0
2012-02-13 09:55:00,29.27,29.27,29.25,29.25,26100.0,20.2644,20.2644,20.2506,20.2506,26100.0
2012-02-13 10:00:00,29.26,29.26,29.24,29.26,23400.0,20.2575,20.2575,20.2436,20.2575,23400.0
2012-02-13 10:05:00,29.26,29.28,29.26,29.27,12000.0,20.2575,20.2713,20.2575,20.2644,12000.0
2012-02-13 10:10:00,29.27,29.27,29.19,29.19,39600.0,20.2644,20.2644,20.209,20.209,39600.0
2012-02-13 10:15:00,29.19,29.22,29.17,29.22,28800.0,20.209,20.2298,20.1952,20.2298,28800.0
2012-02-13 10:20:00,29.22,29.23,29.2,29.2,32100.0,20.2298,20.2367,20.2159,20.2159,32100.0
2012-02-13 10:25:00,29.21,29.25,29.21,29.25,43100.0,20.2229,20.2506,20.2229,20.2506,43100.0
2012-02-13 10:30:00,29.25,29.25,29.2,29.2,22400.0,20.2506,20.2506,20.2159,20.2159,22400.0
2012-02-13 10:35:00,29.2,29.2,29.18,29.18,14100.0,20.2159,20.2159,20.2021,20.2021,14100.0
2012-02-13 10:40:00,29.19,29.21,29.18,29.2,14600.0,20.209,20.2229,20.2021,20.2159,14600.0
2012-02-13 10:45:00,29.2,29.21,29.18,29.18,24200.0,20.2159,20.2229,20.2021,20.2021,24200.0
2012-02-13 10:50:00,29.19,29.2,29.18,29.2,18200.0,20.209,20.2159,20.2021,20.2159,18200.0
2012-02-13 10:55:00,29.2,29.22,29.19,29.22,37000.0,20.2159,20.2298,20.209,20.2298,37000.0
2012-02-13 11:00:00,29.22,29.22,29.21,29.21,5900.0,20.2298,20.2298,20.2229,20.2229,5900.0
2012-02-13 11:05:00,29.21,29.22,29.21,29.21,14400.0,20.2229,20.2298,20.2229,20.2229,14400.0
2012-02-13 11:10:00,29.21,29.24,29.21,29.24,39000.0,20.2229,20.2436,20.2229,20.2436,39000.0
2012-02-13 11:15:00,29.24,29.26,29.24,29.26,74700.0,20.2436,20.2575,20.2436,20.2575,74700.0
2012-02-13 11:20:00,29.26,29.3,29.25,29.29,26800.0,20.2575,20.2852,20.2506,20.2782,26800.0
2012-02-13 11:25:00,29.3,29.3,29.24,29.26,99100.0,20.2852,20.2852,20.2436,20.2575,99100.0
2012-02-13 11:30:00,29.25,29.27,29.25,29.27,12600.0,20.2506,20.2644,20.2506,20.2644,12600.0
2012-02-13 11:35:00,29.27,29.28,29.25,29.25,79300.0,20.2644,20.2713,20.2506,20.2506,79300.0
2012-02-13 11:40:00,29.25,29.26,29.25,29.25,3700.0,20.2506,20.2575,20.2506,20.2506,3700.0
2012-02-13 11:45:00,29.25,29.27,29.24,29.26,98000.0,20.2506,20.2644,20.2436,20.2575,98000.0
2012-02-13 11:50:00,29.26,29.27,29.24,29.24,91000.0,20.2575,20.2644,20.2436,20.2436,91000.0
2012-02-13 11:55:00,29.24,29.25,29.23,29.24,32400.0,20.2436,20.2506,20.2367,20.2436,32400.0
2012-02-13 12:00:00,29.24,29.25,29.24,29.24,18200.0,20.2436,20.2506,20.2436,20.2436,18200.0
2012-02-13 12:05:00,29.24,29.25,29.23,29.23,23400.0,20.2436,20.2506,20.2367,20.2367,23400.0
2012-02-13 12:10:00,29.23,29.25,29.23,29.24,13700.0,20.2367,20.2506,20.2367,20.2436,13700.0
2012-02-13 12:15:00,29.24,29.25,29.24,29.24,11400.0,20.2436,20.2506,20.2436,20.2436,11400.0
2012-02-13 12:20:00,29.25,29.25,29.24,29.24,13600.0,20.2506,20.2506,20.2436,20.2436,13600.0
2012-02-13 12:25:00,29.25,29.25,29.24,29.24,28800.0,20.2506,20.2506,20.2436,20.2436,28800.0
2012-02-13 12:30:00,29.24,29.25,29.24,29.24,3200.0,20.2436,20.2506,20.2436,20.2436,3200.0
2012-02-13 12:35:00,29.24,29.25,29.24,29.24,5500.0,20.2436,20.2506,20.2436,20.2436,5500.0
2012-02-13 12:40:00,29.25,29.27,29.24,29.25,47200.0,20.2506,20.2644,20.2436,20.2506,47200.0
2012-02-13 12:45:00,29.26,29.27,29.25,29.25,17200.0,20.2575,20.2644,20.2506,20.2506,17200.0
2012-02-13 12:50:00,29.25,29.27,29.25,29.26,8600.0,20.2506,20.2644,20.2506,20.2575,8600.0
2012-02-13 12:55:00,29.26,29.27,29.25,29.25,35300.0,20.2575,20.2644,20.2506,20.2506,35300.0
2012-02-13 13:00:00,29.26,29.26,29.25,29.25,32400.0,20.2575,20.2575,20.2506,20.2506,32400.0
2012-02-13 13:05:00,29.25,29.26,29.25,29.26,13300.0,20.2506,20.2575,20.2506,20.2575,13300.0
2012-02-13 13:10:00,29.26,29.28,29.26,29.27,15000.0,20.2575,20.2713,20.2575,20.2644,15000.0
2012-02-13 13:15:00,29.27,29.27,29.26,29.26,2200.0,20.2644,20.2644,20.2575,20.2575,2200.0
2012-02-13 13:20:00,29.26,29.27,29.26,29.27,4700.0,20.2575,20.2644,20.2575,20.2644,4700.0
2012-02-13 13:25:00,29.26,29.28,29.24,29.25,59800.0,20.2575,20.2713,20.2436,20.2506,59800.0
2012-02-13 13:30:00,29.25,29.26,29.24,29.25,17700.0,20.2506,20.2575,20.2436,20.2506,17700.0
2012-02-13 13:35:00,29.26,29.27,29.26,29.26,7400.0,20.2575,20.2644,20.2575,20.2575,7400.0
2012-02-13 13:40:00,29.27,29.27,29.26,29.27,5800.0,20.2644,20.2644,20.2575,20.2644,5800.0
2012-02-13 13:45:00,29.27,29.27,29.26,29.26,2500.0,20.2644,20.2644,20.2575,20.2575,2500.0
2012-02-13 13:50:00,29.26,29.27,29.23,29.25,35900.0,20.2575,20.2644,20.2367,20.2506,35900.0
2012-02-13 13:55:00,29.24,29.25,29.24,29.24,1500.0,20.2436,20.2506,20.2436,20.2436,1500.0
2012-02-13 14:00:00,29.24,29.25,29.24,29.25,14300.0,20.2436,20.2506,20.2436,20.2506,14300.0
2012-02-13 14:05:00,29.25,29.25,29.22,29.24,21700.0,20.2506,20.2506,20.2298,20.2436,21700.0
2012-02-13 14:10:00,29.24,29.25,29.23,29.23,28500.0,20.2436,20.2506,20.2367,20.2367,28500.0
2012-02-13 14:15:00,29.23,29.25,29.23,29.25,9300.0,20.2367,20.2506,20.2367,20.2506,9300.0
2012-02-13 14:20:00,29.25,29.25,29.25,29.25,26900.0,20.2506,20.2506,20.2506,20.2506,26900.0
2012-02-13 14:25:00,29.25,29.25,29.24,29.25,25500.0,20.2506,20.2506,20.2436,20.2506,25500.0
2012-02-13 14:30:00,29.25,29.25,29.22,29.24,32500.0,20.2506,20.2506,20.2298,20.2436,32500.0
2012-02-13 14:35:00,29.23,29.27,29.23,29.25,31200.0,20.2367,20.2644,20.2367,20.2506,31200.0
2012-02-13 14:40:00,29.26,29.26,29.24,29.24,56600.0,20.2575,20.2575,20.2436,20.2436,56600.0
2012-02-13 14:45:00,29.25,29.25,29.24,29.24,6100.0,20.2506,20.2506,20.2436,20.2436,6100.0
2012-02-13 14:50:00,29.24,29.25,29.23,29.23,13800.0,20.2436,20.2506,20.2367,20.2367,13800.0
2012-02-13 14:55:00,29.23,29.24,29.23,29.24,17600.0,20.2367,20.2436,20.2367,20.2436,17600.0
2012-02-13 15:00:00,29.24,29.26,29.23,29.26,25200.0,20.2436,20.2575,20.2367,20.2575,25200.0
2012-02-13 15:05:00,29.26,29.29,29.26,29.29,21300.0,20.2575,20.2782,20.2575,20.2782,21300.0
2012-02-13 15:10:00,29.29,29.29,29.25,29.25,37800.0,20.2782,20.2782,20.2506,20.2506,37800.0
2012-02-13 15:15:00,29.26,29.28,29.25,29.27,32900.0,20.2575,20.2713,20.2506,20.2644,32900.0
2012-02-13 15:20:00,29.27,29.28,29.25,29.25,160800.0,20.2644,20.2713,20.2506,20.2506,160800.0
2012-02-13 15:25:00,29.25,29.25,29.24,29.25,36900.0,20.2506,20.2506,20.2436,20.2506,36900.0
2012-02-13 15:30:00,29.25,29.26,29.25,29.26,20600.0,20.2506,20.2575,20.2506,20.2575,20600.0
2012-02-13 15:35:00,29.26,29.26,29.25,29.25,23600.0,20.2575,20.2575,20.2506,20.2506,23600.0
2012-02-13 15:40:00,29.25,29.26,29.25,29.25,41100.0,20.2506,20.2575,20.2506,20.2506,41100.0
2012-02-13 15:45:00,29.25,29.26,29.25,29.25,48700.0,20.2506,20.2575,20.2506,20.2506,48700.0
2012-02-13 15:50:00,29.25,29.26,29.24,29.24,44900.0,20.2506,20.2575,20.2436,20.2436,44900.0
2012-02-13 15:55:00,29.24,29.27,29.24,29.27,187600.0,20.2436,20.2644,20.2436,20.2644,187600.0
2012-02-14 09:30:00,29.29,29.33,29.24,29.25,38000.0,20.2782,20.3059,20.2436,20.2506,38000.0
2012-02-14 09:35:00,29.24,29.29,29.23,29.26,11000.0,20.2436,20.2782,20.2367,20.2575,11000.0
2012-02-14 09:40:00,29.26,29.26,29.23,29.25,9300.0,20.2575,20.2575,20.2367,20.2506,9300.0
2012-02-14 09:45:00,29.25,29.27,29.23,29.23,24700.0,20.2506,20.2644,20.2367,20.2367,24700.0
2012-02-14 09:50:00,29.24,29.26,29.23,29.23,35300.0,20.2436,20.2575,20.2367,20.2367,35300.0
2012-02-14 09:55:00,29.22,29.23,29.2,29.2,19200.0,20.2298,20.2367,20.2159,20.2159,19200.0
2012-02-14 10:00:00,29.2,29.25,29.2,29.21,15400.0,20.2159,20.2506,20.2159,20.2229,15400.0
2012-02-14 10:05:00,29.2,29.21,29.17,29.17,24300.0,20.2159,20.2229,20.1952,20.1952,24300.0
2012-02-14 10:10:00,29.17,29.19,29.16,29.18,10800.0,20.1952,20.209,20.1882,20.2021,10800.0
2012-02-14 10:15:00,29.18,29.19,29.16,29.16,18500.0,20.2021,20.209,20.1882,20.1882,18500.0
2012-02-14 10:20:00,29.16,29.19,29.16,29.19,12300.0,20.1882,20.209,20.1882,20.209,12300.0
2012-02-14 10:25:00,29.18,29.2,29.15,29.18,101100.0,20.2021,20.2159,20.1813,20.2021,101100.0
2012-02-14 10:30:00,29.18,29.2,29.17,29.19,13200.0,20.2021,20.2159,20.1952,20.209,13200.0
2012-02-14 10:35:00,29.2,29.2,29.19,29.19,3100.0,20.2159,20.2159,20.209,20.209,3100.0
2012-02-14 10:40:00,29.2,29.21,29.18,29.19,15900.0,20.2159,20.2229,20.2021,20.209,15900.0
2012-02-14 10:45:00,29.2,29.2,29.17,29.17,12800.0,20.2159,20.2159,20.1952,20.1952,12800.0
2012-02-14 10:50:00,29.17,29.18,29.16,29.16,13900.0,20.1952,20.2021,20.1882,20.1882,13900.0
2012-02-14 10:55:00,29.17,29.17,29.14,29.15,36500.0,20.1952,20.1952,20.1744,20.1813,36500.0
2012-02-14 11:00:00,29.15,29.15,29.14,29.15,29400.0,20.1813,20.1813,20.1744,20.1813,29400.0
2012-02-14 11:05:00,29.15,29.16,29.14,29.15,24300.0,20.1813,20.1882,20.1744,20.1813,24300.0
2012-02-14 11:10:00,29.15,29.15,29.1,29.11,24000.0,20.1813,20.1813,20.1467,20.1536,24000.0
2012-02-14 11:15:00,29.12,29.12,29.1,29.11,18900.0,20.1606,20.1606,20.1467,20.1536,18900.0
2012-02-14 11:20:00,29.1,29.11,29.09,29.09,22000.0,20.1467,20.1536,20.1398,20.1398,22000.0
2012-02-14 11:25:00,29.1,29.12,29.09,29.11,20400.0,20.1467,20.1606,20.1398,20.1536,20400.0
2012-02-14 11:30:00,29.12,29.13,29.11,29.12,15600.0,20.1606,20.1675,20.1536,20.1606,15600.0
2012-02-14 11:35:00,29.13,29.14,29.11,29.12,71400.0,20.1675,20.1744,20.1536,20.1606,71400.0
2012-02-14 11:40:00,29.12,29.16,29.11,29.14,139300.0,20.1606,20.1882,20.1536,20.1744,139300.0
2012-02-14 11:45:00,29.14,29.17,29.13,29.15,35700.0,20.1744,20.1952,20.1675,20.1813,35700.0
2012-02-14 11:50:00,29.15,29.15,29.14,29.15,61100.0,20.1813,20.1813,20.1744,20.1813,61100.0
2012-02-14 11:55:00,29.15,29.15,29.14,29.15,22100.0,20.1813,20.1813,20.1744,20.1813,22100.0
2012-02-14 12:00:00,29.15,29.18,29.14,29.15,61100.0,20.1813,20.2021,20.1744,20.1813,61100.0
2012-02-14 12:05:00,29.15,29.16,29.14,29.15,31400.0,20.1813,20.1882,20.1744,20.1813,31400.0
2012-02-14 12:10:00,29.15,29.17,29.14,29.16,51900.0,20.1813,20.1952,20.1744,20.1882,51900.0
2012-02-14 12:15:00,29.16,29.18,29.16,29.18,23600.0,20.1882,20.2021,20.1882,20.2021,23600.0
2012-02-14 12:20:00,29.17,29.21,29.17,29.2,105100.0,20.1952,20.2229,20.1952,20.2159,105100.0
2012-02-14 12:25:00,29.2,29.21,29.18,29.2,84900.0,20.2159,20.2229,20.2021,20.2159,84900.0
2012-02-14 12:30:00,29.2,29.2,29.19,29.19,18300.0,20.2159,20.2159,20.209,20.209,18300.0
2012-02-14 12:35:00,29.2,29.23,29.19,29.22,18200.0,20.2159,20.2367,20.209,20.2298,18200.0
2012-02-14 12:40:00,29.23,29.23,29.21,29.22,75100.0,20.2367,20.2367,20.2229,20.2298,75100.0
2012-02-14 12:45:00,29.21,29.24,29.21,29.24,12000.0,20.2229,20.2436,20.2229,20.2436,12000.0
2012-02-14 12:50:00,29.24,29.25,29.23,29.24,21400.0,20.2436,20.2506,20.2367,20.2436,21400.0
2012-02-14 12:55:00,29.24,29.27,29.24,29.25,85600.0,20.2436,20.2644,20.2436,20.2506,85600.0
2012-02-14 13:00:00,29.25,29.26,29.22,29.26,135700.0,20.2506,20.2575,20.2298,20.2575,135700.0
2012-02-14 13:05:00,29.25,29.26,29.24,29.24,19100.0,20.2506,20.2575,20.2436,20.2436,19100.0
2012-02-14 13:10:00,29.24,29.25,29.22,29.22,53200.0,20.2436,20.2506,20.2298,20.2298,53200.0
2012-02-14 13:15:00,29.22,29.23,29.19,29.2,22800.0,20.2298,20.2367,20.209,20.2159,22800.0
2012-02-14 13:20:00,29.19,29.2,29.15,29.15,30300.0,20.209,20.2159,20.1813,20.1813,30300.0
2012-02-14 13:25:00,29.16,29.17,29.15,29.17,27300.0,20.1882,20.1952,20.1813,20.1952,27300.0
2012-02-14 13:30:00,29.17,29.2,29.16,29.2,55800.0,20.1952,20.2159,20.1882,20.2159,55800.0
2012-02-14 13:35:00,29.19,29.2,29.16,29.16,38000.0,20.209,20.2159,20.1882,20.1882,38000.0
2012-02-14 13:40:00,29.17,29.2,29.16,29.19,78400.0,20.1952,20.2159,20.1882,20.209,78400.0
2012-02-14 13:45:00,29.18,29.19,29.16,29.19,54100.0,20.2021,20.209,20.1882,20.209,54100.0
2012-02-14 13:50:00,29.19,29.23,29.18,29.23,16900.0,20.209,20.2367,20.2021,20.2367,16900.0
2012-02-14 13:55:00,29.22,29.25,29.22,29.24,27400.0,20.2298,20.2506,20.2298,20.2436,27400.0
2012-02-14 14:00:00,29.24,29.24,29.2,29.2,83900.0,20.2436,20.2436,20.2159,20.2159,83900.0
2012-02-14 14:05:00,29.21,29.21,29.19,29.19,74600.0,20.2229,20.2229,20.209,20.209,74600.0
2012-02-14 14:10:00,29.19,29.21,29.18,29.18,51800.0,20.209,20.2229,20.2021,20.2021,51800.0
2012-02-14 14:15:00,29.19,29.19,29.16,29.17,51300.0,20.209,20.209,20.1882,20.1952,51300.0
2012-02-14 14:20:00,29.16,29.17,29.1,29.1,102300.0,20.1882,20.1952,20.1467,20.1467,102300.0
2012-02-14 14:25:00,29.1,29.11,29.1,29.1,29100.0,20.1467,20.1536,20.1467,20.1467,29100.0
2012-02-14 14:30:00,29.11,29.11,29.08,29.11,59300.0,20.1536,20.1536,20.1329,20.1536,59300.0
2012-02-14 14:35:00,29.11,29.11,29.08,29.1,41900.0,20.1536,20.1536,20.1329,20.1467,41900.0
2012-02-14 14:40:00,29.1,29.1,29.09,29.09,5200.0,20.1467,20.1467,20.1398,20.1398,5200.0
2012-02-14 14:45:00,29.09,29.14,29.09,29.12,65900.0,20.1398,20.1744,20.1398,20.1606,65900.0
2012-02-14 14:50:00,29.12,29.13,29.11,29.11,18100.0,20.1606,20.1675,20.1536,20.1536,18100.0
2012-02-14 14:55:00,29.12,29.12,29.1,29.11,18800.0,20.1606,20.1606,20.1467,20.1536,18800.0
2012-02-14 15:00:00,29.11,29.17,29.1,29.16,34300.0,20.1536,20.1952,20.1467,20.1882,34300.0
2012-02-14 15:05:00,29.16,29.2,29.15,29.19,24600.0,20.1882,20.2159,20.1813,20.209,24600.0
2012-02-14 15:10:00,29.2,29.2,29.17,29.19,56500.0,20.2159,20.2159,20.1952,20.209,56500.0
2012-02-14 15:15:00,29.19,29.19,29.18,29.19,5900.0,20.209,20.209,20.2021,20.209,5900.0
2012-02-14 15:20:00,29.19,29.19,29.15,29.17,52000.0,20.209,20.209,20.1813,20.1952,52000.0
2012-02-14 15:25:00,29.16,29.17,29.15,29.15,85000.0,20.1882,20.1952,20.1813,20.1813,85000.0
2012-02-14 15:30:00,29.15,29.19,29.15,29.18,50700.0,20.1813,20.209,20.1813,20.2021,50700.0
2012-02-14 15:35:00,29.19,29.21,29.18,29.21,48600.0,20.209,20.2229,20.2021,20.2229,48600.0
2012-02-14 15:40:00,29.21,29.26,29.2,29.25,120800.0,20.2229,20.2575,20.2159,20.2506,120800.0
2012-02-14 15:45:00,29.26,29.28,29.26,29.28,55300.0,20.2575,20.2713,20.2575,20.2713,55300.0
2012-02-14 15:50:00,29.28,29.3,29.25,29.25,113100.0,20.2713,20.2852,20.2506,20.2506,113100.0
2012-02-14 15:55:00,29.25,29.29,29.25,29.28,142100.0,20.2506,20.2782,20.2506,20.2713,142100.0
2012-02-15 09:30:00,29.3,29.34,29.24,29.24,57300.0,20.2852,20.3129,20.2436,20.2436,57300.0
2012-02-15 09:35:00,29.27,29.29,29.21,29.26,34200.0,20.2644,20.2782,20.2229,20.2575,34200.0
2012-02-15 09:40:00,29.26,29.26,29.19,29.19,39000.0,20.2575,20.2575,20.209,20.209,39000.0
2012-02-15 09:45:00,29.19,29.25,29.17,29.24,96700.0,20.209,20.2506,20.1952,20.2436,96700.0
2012-02-15 09:50:00,29.24,29.25,29.19,29.2,45100.0,20.2436,20.2506,20.209,20.2159,45100.0
2012-02-15 09:55:00,29.2,29.25,29.19,29.22,28800.0,20.2159,20.2506,20.209,20.2298,28800.0
2012-02-15 10:00:00,29.23,29.25,29.2,29.23,28200.0,20.2367,20.2506,20.2159,20.2367,28200.0
2012-02-15 10:05:00,29.23,29.24,29.2,29.21,44700.0,20.2367,20.2436,20.2159,20.2229,44700.0
2012-02-15 10:10:00,29.22,29.25,29.21,29.24,20900.0,20.2298,20.2506,20.2229,20.2436,20900.0
2012-02-15 10:15:00,29.23,29.24,29.21,29.21,23500.0,20.2367,20.2436,20.2229,20.2229,23500.0
2012-02-15 10:20:00,29.2,29.23,29.19,29.21,34700.0,20.2159,20.2367,20.209,20.2229,34700.0
2012-02-15 10:25:00,29.21,29.21,29.18,29.21,56900.0,20.2229,20.2229,20.2021,20.2229,56900.0
2012-02-15 10:30:00,29.21,29.24,29.19,29.2,35600.0,20.2229,20.2436,20.209,20.2159,35600.0
2012-02-15 10:35:00,29.2,29.2,29.17,29.18,28900.0,20.2159,20.2159,20.1952,20.2021,28900.0
2012-02-15 10:40:00,29.18,29.22,29.16,29.22,27500.0,20.2021,20.2298,20.1882,20.2298,27500.0
2012-02-15 10:45:00,29.22,29.23,29.2,29.22,37900.0,20.2298,20.2367,20.2159,20.2298,37900.0
2012-02-15 10:50:00,29.22,29.27,29.21,29.27,20200.0,20.2298,20.2644,20.2229,20.2644,20200.0
2012-02-15 10:55:00,29.27,29.3,29.27,29.29,30900.0,20.2644,20.2852,20.2644,20.2782,30900.0
2012-02-15 11:00:00,29.29,29.3,29.25,29.25,54100.0,20.2782,20.2852,20.2506,20.2506,54100.0
2012-02-15 11:05:00,29.25,29.25,29.23,29.24,34600.0,20.2506,20.2506,20.2367,20.2436,34600.0
2012-02-15 11:10:00,29.23,29.23,29.19,29.2,18400.0,20.2367,20.2367,20.209,20.2159,18400.0
2012-02-15 11:15:00,29.19,29.26,29.19,29.26,49200.0,20.209,20.2575,20.209,20.2575,49200.0
2012-02-15 11:20:00,29.26,29.28,29.25,29.28,44400.0,20.2575,20.2713,20.2506,20.2713,44400.0
2012-02-15 11:25:00,29.27,29.28,29.26,29.27,26900.0,20.2644,20.2713,20.2575,20.2644,26900.0
2012-02-15 11:30:00,29.27,29.27,29.24,29.26,18800.0,20.2644,20.2644,20.2436,20.2575,18800.0
2012-02-15 11:35:00,29.26,29.26,29.25,29.25,5600.0,20.2575,20.2575,20.2506,20.2506,5600.0
2012-02-15 11:40:00,29.26,29.29,29.25,29.27,43400.0,20.2575,20.2782,20.2506,20.2644,43400.0
2012-02-15 11:45:00,29.27,29.27,29.25,29.25,8200.0,20.2644,20.2644,20.2506,20.2506,8200.0
2012-02-15 11:50:00,29.26,29.26,29.24,29.25,17700.0,20.2575,20.2575,20.2436,20.2506,17700.0
2012-02-15 11:55:00,29.24,29.25,29.23,29.23,8100.0,20.2436,20.2506,20.2367,20.2367,8100.0
2012-02-15 12:00:00,29.23,29.24,29.21,29.21,20700.0,20.2367,20.2436,20.2229,20.2229,20700.0
2012-02-15 12:05:00,29.21,29.22,29.14,29.14,104400.0,20.2229,20.2298,20.1744,20.1744,104400.0
2012-02-15 12:10:00,29.15,29.15,29.12,29.13,31000.0,20.1813,20.1813,20.1606,20.1675,31000.0
2012-02-15 12:15:00,29.13,29.17,29.12,29.16,85400.0,20.1675,20.1952,20.1606,20.1882,85400.0
2012-02-15 12:20:00,29.15,29.17,29.15,29.16,36800.0,20.1813,20.1952,20.1813,20.1882,36800.0
2012-02-15 12:25:00,29.15,29.16,29.14,29.14,21900.0,20.1813,20.1882,20.1744,20.1744,21900.0
2012-02-15 12:30:00,29.15,29.16,29.13,29.16,30200.0,20.1813,20.1882,20.1675,20.1882,30200.0
2012-02-15 12:35:00,29.15,29.18,29.13,29.13,48900.0,20.1813,20.2021,20.1675,20.1675,48900.0
2012-02-15 12:40:00,29.14,29.15,29.13,29.13,44900.0,20.1744,20.1813,20.1675,20.1675,44900.0
2012-02-15 12:45:00,29.14,29.14,29.12,29.12,21000.0,20.1744,20.1744,20.1606,20.1606,21000.0
2012-02-15 12:50:00,29.12,29.13,29.12,29.13,19700.0,20.1606,20.1675,20.1606,20.1675,19700.0
2012-02-15 12:55:00,29.12,29.15,29.12,29.13,29000.0,20.1606,20.1813,20.1606,20.1675,29000.0
2012-02-15 13:00:00,29.12,29.15,29.1,29.12,91600.0,20.1606,20.1813,20.1467,20.1606,91600.0
2012-02-15 13:05:00,29.12,29.12,29.1,29.1,16800.0,20.1606,20.1606,20.1467,20.1467,16800.0
2012-02-15 13:10:00,29.11,29.11,29.1,29.1,11500.0,20.1536,20.1536,20.1467,20.1467,11500.0
2012-02-15 13:15:00,29.11,29.11,29.1,29.11,7300.0,20.1536,20.1536,20.1467,20.1536,7300.0
2012-02-15 13:20:00,29.11,29.13,29.1,29.13,18500.0,20.1536,20.1675,20.1467,20.1675,18500.0
2012-02-15 13:25:00,29.13,29.13,29.1,29.11,36900.0,20.1675,20.1675,20.1467,20.1536,36900.0
2012-02-15 13:30:00,29.12,29.12,29.1,29.11,8900.0,20.1606,20.1606,20.1467,20.1536,8900.0
2012-02-15 13:35:00,29.11,29.11,29.1,29.1,3200.0,20.1536,20.1536,20.1467,20.1467,3200.0
2012-02-15 13:40:00,29.11,29.12,29.1,29.1,17100.0,20.1536,20.1606,20.1467,20.1467,17100.0
2012-02-15 13:45:00,29.1,29.11,29.08,29.09,39400.0,20.1467,20.1536,20.1329,20.1398,39400.0
2012-02-15 13:50:00,29.09,29.1,29.09,29.09,11000.0,20.1398,20.1467,20.1398,20.1398,11000.0
2012-02-15 13:55:00,29.09,29.12,29.09,29.11,25400.0,20.1398,20.1606,20.1398,20.1536,25400.0
2012-02-15 14:00:00,29.12,29.14,29.08,29.09,64100.0,20.1606,20.1744,20.1329,20.1398,64100.0
2012-02-15 14:05:00,29.1,29.1,29.08,29.1,17800.0,20.1467,20.1467,20.1329,20.1467,17800.0
2012-02-15 14:10:00,29.1,29.1,29.08,29.1,49800.0,20.1467,20.1467,20.1329,20.1467,49800.0
2012-02-15 14:15:00,29.1,29.12,29.09,29.1,61300.0,20.1467,20.1606,20.1398,20.1467,61300.0
2012-02-15 14:20:00,29.1,29.12,29.1,29.12,41300.0,20.1467,20.1606,20.1467,20.1606,41300.0
2012-02-15 14:25:00,29.11,29.18,29.11,29.17,62400.0,20.1536,20.2021,20.1536,20.1952,62400.0
2012-02-15 14:30:00,29.16,29.17,29.11,29.12,38200.0,20.1882,20.1952,20.1536,20.1606,38200.0
2012-02-15 14:35:00,29.12,29.14,29.11,29.13,49900.0,20.1606,20.1744,20.1536,20.1675,49900.0
2012-02-15 14:40:00,29.12,29.15,29.12,29.15,75200.0,20.1606,20.1813,20.1606,20.1813,75200.0
2012-02-15 14:45:00,29.15,29.16,29.13,29.15,57100.0,20.1813,20.1882,20.1675,20.1813,57100.0
2012-02-15 14:50:00,29.16,29.18,29.15,29.17,35400.0,20.1882,20.2021,20.1813,20.1952,35400.0
2012-02-15 14:55:00,29.17,29.18,29.15,29.16,77400.0,20.1952,20.2021,20.1813,20.1882,77400.0
2012-02-15 15:00:00,29.16,29.19,29.11,29.12,131100.0,20.1882,20.209,20.1536,20.1606,131100.0
2012-02-15 15:05:00,29.12,29.14,29.1,29.1,38000.0,20.1606,20.1744,20.1467,20.1467,38000.0
2012-02-15 15:10:00,29.1,29.11,29.08,29.1,28000.0,20.1467,20.1536,20.1329,20.1467,28000.0
2012-02-15 15:15:00,29.1,29.12,29.09,29.12,68500.0,20.1467,20.1606,20.1398,20.1606,68500.0
2012-02-15 15:20:00,29.11,29.14,29.11,29.12,42700.0,20.1536,20.1744,20.1536,20.1606,42700.0
2012-02-15 15:25:00,29.12,29.13,29.11,29.13,54100.0,20.1606,20.1675,20.1536,20.1675,54100.0
2012-02-15 15:30:00,29.13,29.16,29.12,29.15,55500.0,20.1675,20.1882,20.1606,20.1813,55500.0
2012-02-15 15:35:00,29.16,29.16,29.14,29.14,50900.0,20.1882,20.1882,20.1744,20.1744,50900.0
2012-02-15 15:40:00,29.14,29.16,29.14,29.16,46000.0,20.1744,20.1882,20.1744,20.1882,46000.0
2012-02-15 15:45:00,29.16,29.21,29.14,29.14,98100.0,20.1882,20.2229,20.1744,20.1744,98100.0
2012-02-15 15:50:00,29.14,29.17,29.14,29.15,81600.0,20.1744,20.1952,20.1744,20.1813,81600.0
2012-02-15 15:55:00,29.15,29.15,29.11,29.13,144800.0,20.1813,20.1813,20.1536,20.1675,144800.0
2012-02-16 09:30:00,29.15,29.18,29.11,29.14,49600.0,20.1813,20.2021,20.1536,20.1744,49600.0
2012-02-16 09:35:00,29.16,29.2,29.11,29.13,52000.0,20.1882,20.2159,20.1536,20.1675,52000.0
2012-02-16 09:40:00,29.13,29.18,29.12,29.17,18000.0,20.1675,20.2021,20.1606,20.1952,18000.0
2012-02-16 09:45:00,29.18,29.2,29.13,29.13,32100.0,20.2021,20.2159,20.1675,20.1675,32100.0
2012-02-16 09:50:00,29.13,29.14,29.11,29.12,27600.0,20.1675,20.1744,20.1536,20.1606,27600.0
2012-02-16 09:55:00,29.12,29.14,29.1,29.11,44000.0,20.1606,20.1744,20.1467,20.1536,44000.0
2012-02-16 10:00:00,29.12,29.17,29.12,29.13,17400.0,20.1606,20.1952,20.1606,20.1675,17400.0
2012-02-16 10:05:00,29.12,29.14,29.12,29.13,24100.0,20.1606,20.1744,20.1606,20.1675,24100.0
2012-02-16 10:10:00,29.12,29.14,29.12,29.13,27000.0,20.1606,20.1744,20.1606,20.1675,27000.0
2012-02-16 10:15:00,29.13,29.13,29.11,29.12,19100.0,20.1675,20.1675,20.1536,20.1606,19100.0
2012-02-16 10:20:00,29.11,29.14,29.11,29.13,15700.0,20.1536,20.1744,20.1536,20.1675,15700.0
2012-02-16 10:25:00,29.13,29.15,29.12,29.15,38900.0,20.1675,20.1813,20.1606,20.1813,38900.0
2012-02-16 10:30:00,29.15,29.22,29.14,29.21,81400.0,20.1813,20.2298,20.1744,20.2229,81400.0
2012-02-16 10:35:00,29.21,29.26,29.2,29.2,45700.0,20.2229,20.2575,20.2159,20.2159,45700.0
2012-02-16 10:40:00,29.2,29.2,29.18,29.2,18900.0,20.2159,20.2159,20.2021,20.2159,18900.0
2012-02-16 10:45:00,29.2,29.21,29.19,29.2,11300.0,20.2159,20.2229,20.209,20.2159,11300.0
2012-02-16 10:50:00,29.2,29.2,29.16,29.16,26000.0,20.2159,20.2159,20.1882,20.1882,26000.0
2012-02-16 10:55:00,29.17,29.21,29.16,29.21,18400.0,20.1952,20.2229,20.1882,20.2229,18400.0
2012-02-16 11:00:00,29.21,29.24,29.2,29.21,22700.0,20.2229,20.2436,20.2159,20.2229,22700.0
2012-02-16 11:05:00,29.23,29.23,29.19,29.2,16500.0,20.2367,20.2367,20.209,20.2159,16500.0
2012-02-16 11:10:00,29.2,29.21,29.19,29.21,18200.0,20.2159,20.2229,20.209,20.2229,18200.0
2012-02-16 11:15:00,29.2,29.22,29.19,29.19,18000.0,20.2159,20.2298,20.209,20.209,18000.0
2012-02-16 11:20:00,29.19,29.2,29.18,29.2,9500.0,20.209,20.2159,20.2021,20.2159,9500.0
2012-02-16 11:25:00,29.2,29.21,29.18,29.19,39200.0,20.2159,20.2229,20.2021,20.209,39200.0
2012-02-16 11:30:00,29.19,29.19,29.16,29.18,37900.0,20.209,20.209,20.1882,20.2021,37900.0
2012-02-16 11:35:00,29.19,29.22,29.19,29.2,24300.0,20.209,20.2298,20.209,20.2159,24300.0
2012-02-16 11:40:00,29.21,29.21,29.17,29.2,24000.0,20.2229,20.2229,20.1952,20.2159,24000.0
2012-02-16 11:45:00,29.2,29.2,29.12,29.12,47600.0,20.2159,20.2159,20.1606,20.1606,47600.0
2012-02-16 11:50:00,29.12,29.19,29.12,29.19,42500.0,20.1606,20.209,20.1606,20.209,42500.0
2012-02-16 11:55:00,29.18,29.23,29.17,29.2,17000.0,20.2021,20.2367,20.1952,20.2159,17000.0
2012-02-16 12:00:00,29.2,29.21,29.2,29.21,13800.0,20.2159,20.2229,20.2159,20.2229,13800.0
2012-02-16 12:05:00,29.2,29.21,29.2,29.2,4600.0,20.2159,20.2229,20.2159,20.2159,4600.0
2012-02-16 12:10:00,29.21,29.22,29.2,29.22,10400.0,20.2229,20.2298,20.2159,20.2298,10400.0
2012-02-16 12:15:00,29.23,29.23,29.2,29.22,24900.0,20.2367,20.2367,20.2159,20.2298,24900.0
2012-02-16 12:20:00,29.22,29.27,29.21,29.25,92200.0,20.2298,20.2644,20.2229,20.2506,92200.0
2012-02-16 12:25:00,29.24,29.25,29.2,29.2,46300.0,20.2436,20.2506,20.2159,20.2159,46300.0
2012-02-16 12:30:00,29.21,29.21,29.19,29.21,20900.0,20.2229,20.2229,20.209,20.2229,20900.0
2012-02-16 12:35:00,29.21,29.21,29.17,29.19,75000.0,20.2229,20.2229,20.1952,20.209,75000.0
2012-02-16 12:40:00,29.19,29.2,29.18,29.19,19100.0,20.209,20.2159,20.2021,20.209,19100.0
2012-02-16 12:45:00,29.18,29.19,29.18,29.19,11800.0,20.2021,20.209,20.2021,20.209,11800.0
2012-02-16 12:50:00,29.19,29.19,29.15,29.15,23700.0,20.209,20.209,20.1813,20.1813,23700.0
2012-02-16 12:55:00,29.16,29.16,29.15,29.15,23700.0,20.1882,20.1882,20.1813,20.1813,23700.0
2012-02-16 13:00:00,29.16,29.2,29.16,29.2,27400.0,20.1882,20.2159,20.1882,20.2159,27400.0
2012-02-16 13:05:00,29.2,29.2,29.19,29.19,22200.0,20.2159,20.2159,20.209,20.209,22200.0
2012-02-16 13:10:00,29.19,29.2,29.18,29.19,27000.0,20.209,20.2159,20.2021,20.209,27000.0
2012-02-16 13:15:00,29.19,29.2,29.16,29.16,33200.0,20.209,20.2159,20.1882,20.1882,33200.0
2012-02-16 13:20:00,29.16,29.17,29.14,29.14,22800.0,20.1882,20.1952,20.1744,20.1744,22800.0
2012-02-16 13:25:00,29.15,29.15,29.14,29.14,6500.0,20.1813,20.1813,20.1744,20.1744,6500.0
2012-02-16 13:30:00,29.14,29.15,29.14,29.14,11300.0,20.1744,20.1813,20.1744,20.1744,11300.0
2012-02-16 13:35:00,29.14,29.17,29.14,29.15,35500.0,20.1744,20.1952,20.1744,20.1813,35500.0
2012-02-16 13:40:00,29.15,29.16,29.14,29.14,5000.0,20.1813,20.1882,20.1744,20.1744,5000.0
2012-02-16 13:45:00,29.15,29.15,29.13,29.13,22900.0,20.1813,20.1813,20.1675,20.1675,22900.0
2012-02-16 13:50:00,29.13,29.14,29.11,29.12,16600.0,20.1675,20.1744,20.1536,20.1606,16600.0
2012-02-16 13:55:00,29.12,29.13,29.1,29.11,42300.0,20.1606,20.1675,20.1467,20.1536,42300.0
2012-02-16 14:00:00,29.11,29.12,29.1,29.11,22100.0,20.1536,20.1606,20.1467,20.1536,22100.0
2012-02-16 14:05:00,29.1,29.11,29.09,29.09,21800.0,20.1467,20.1536,20.1398,20.1398,21800.0
2012-02-16 14:10:00,29.1,29.1,29.09,29.09,13100.0,20.1467,20.1467,20.1398,20.1398,13100.0
2012-02-16 14:15:00,29.1,29.11,29.09,29.1,37800.0,20.1467,20.1536,20.1398,20.1467,37800.0
2012-02-16 14:20:00,29.09,29.11,29.09,29.09,33600.0,20.1398,20.1536,20.1398,20.1398,33600.0
2012-02-16 14:25:00,29.1,29.12,29.09,29.11,50300.0,20.1467,20.1606,20.1398,20.1536,50300.0
2012-02-16 14:30:00,29.1,29.12,29.09,29.1,70900.0,20.1467,20.1606,20.1398,20.1467,70900.0
2012-02-16 14:35:00,29.11,29.11,29.08,29.08,47000.0,20.1536,20.1536,20.1329,20.1329,47000.0
2012-02-16 14:40:00,29.08,29.09,29.08,29.08,15400.0,20.1329,20.1398,20.1329,20.1329,15400.0
2012-02-16 14:45:00,29.09,29.11,29.08,29.11,41000.0,20.1398,20.1536,20.1329,20.1536,41000.0
2012-02-16 14:50:00,29.12,29.12,29.11,29.12,8700.0,20.1606,20.1606,20.1536,20.1606,8700.0
2012-02-16 14:55:00,29.11,29.12,29.1,29.1,21000.0,20.1536,20.1606,20.1467,20.1467,21000.0
2012-02-16 15:00:00,29.1,29.11,29.1,29.1,17500.0,20.1467,20.1536,20.1467,20.1467,17500.0
2012-02-16 15:05:00,29.1,29.11,29.1,29.1,37900.0,20.1467,20.1536,20.1467,20.1467,37900.0
2012-02-16 15:10:00,29.1,29.14,29.1,29.13,71700.0,20.1467,20.1744,20.1467,20.1675,71700.0
2012-02-16 15:15:00,29.13,29.14,29.12,29.13,28900.0,20.1675,20.1744,20.1606,20.1675,28900.0
2012-02-16 15:20:00,29.12,29.13,29.1,29.11,64700.0,20.1606,20.1675,20.1467,20.1536,64700.0
2012-02-16 15:25:00,29.1,29.11,29.1,29.1,34100.0,20.1467,20.1536,20.1467,20.1467,34100.0
2012-02-16 15:30:00,29.09,29.14,29.09,29.13,79400.0,20.1398,20.1744,20.1398,20.1675,79400.0
2012-02-16 15:35:00,29.14,29.14,29.13,29.13,55700.0,20.1744,20.1744,20.1675,20.1675,55700.0
2012-02-16 15:40:00,29.14,29.14,29.13,29.13,57200.0,20.1744,20.1744,20.1675,20.1675,57200.0
2012-02-16 15:45:00,29.14,29.14,29.12,29.12,46600.0,20.1744,20.1744,20.1606,20.1606,46600.0
2012-02-16 15:50:00,29.12,29.17,29.11,29.15,233800.0,20.1606,20.1952,20.1536,20.1813,233800.0
2012-02-16 15:55:00,29.16,29.17,29.11,29.14,210300.0,20.1882,20.1952,20.1536,20.1744,210300.0
2012-02-17 09:30:00,29.21,29.25,29.18,29.25,445500.0,20.2229,20.2506,20.2021,20.2506,445500.0
2012-02-17 09:35:00,29.24,29.25,29.16,29.21,48600.0,20.2436,20.2506,20.1882,20.2229,48600.0
2012-02-17 09:40:00,29.2,29.27,29.2,29.25,59500.0,20.2159,20.2644,20.2159,20.2506,59500.0
2012-02-17 09:45:00,29.26,29.28,29.23,29.26,58000.0,20.2575,20.2713,20.2367,20.2575,58000.0
2012-02-17 09:50:00,29.26,29.27,29.23,29.25,38900.0,20.2575,20.2644,20.2367,20.2506,38900.0
2012-02-17 09:55:00,29.25,29.27,29.23,29.25,31700.0,20.2506,20.2644,20.2367,20.2506,31700.0
2012-02-17 10:00:00,29.24,29.24,29.22,29.22,17800.0,20.2436,20.2436,20.2298,20.2298,17800.0
2012-02-17 10:05:00,29.23,29.25,29.22,29.25,20000.0,20.2367,20.2506,20.2298,20.2506,20000.0
2012-02-17 10:10:00,29.24,29.26,29.23,29.25,26100.0,20.2436,20.2575,20.2367,20.2506,26100.0
2012-02-17 10:15:00,29.24,29.27,29.23,29.24,32100.0,20.2436,20.2644,20.2367,20.2436,32100.0
2012-02-17 10:20:00,29.24,29.28,29.23,29.27,522400.0,20.2436,20.2713,20.2367,20.2644,522400.0
2012-02-17 10:25:00,29.27,29.29,29.27,29.28,17900.0,20.2644,20.2782,20.2644,20.2713,17900.0
2012-02-17 10:30:00,29.28,29.3,29.28,29.29,24200.0,20.2713,20.2852,20.2713,20.2782,24200.0
2012-02-17 10:35:00,29.29,29.32,29.29,29.32,21000.0,20.2782,20.299,20.2782,20.299,21000.0
2012-02-17 10:40:00,29.32,29.37,29.31,29.37,31100.0,20.299,20.3336,20.2921,20.3336,31100.0
2012-02-17 10:45:00,29.36,29.38,29.36,29.37,24200.0,20.3267,20.3406,20.3267,20.3336,24200.0
2012-02-17 10:50:00,29.37,29.37,29.36,29.37,17300.0,20.3336,20.3336,20.3267,20.3336,17300.0
2012-02-17 10:55:00,29.36,29.38,29.34,29.37,35800.0,20.3267,20.3406,20.3129,20.3336,35800.0
2012-02-17 11:00:00,29.38,29.38,29.37,29.38,20600.0,20.3406,20.3406,20.3336,20.3406,20600.0
2012-02-17 11:05:00,29.38,29.39,29.37,29.38,26800.0,20.3406,20.3475,20.3336,20.3406,26800.0
2012-02-17 11:10:00,29.38,29.39,29.38,29.38,29400.0,20.3406,20.3475,20.3406,20.3406,29400.0
2012-02-17 11:15:00,29.38,29.41,29.38,29.41,39300.0,20.3406,20.3613,20.3406,20.3613,39300.0
2012-02-17 11:20:00,29.41,29.46,29.4,29.46,74900.0,20.3613,20.3959,20.3544,20.3959,74900.0
2012-02-17 11:25:00,29.45,29.49,29.45,29.49,30700.0,20.389,20.4167,20.389,20.4167,30700.0
2012-02-17 11:30:00,29.48,29.5,29.47,29.49,42700.0,20.4098,20.4236,20.4029,20.4167,42700.0
2012-02-17 11:35:00,29.49,29.49,29.46,29.47,21500.0,20.4167,20.4167,20.3959,20.4029,21500.0
2012-02-17 11:40:00,29.46,29.46,29.44,29.44,17700.0,20.3959,20.3959,20.3821,20.3821,17700.0
2012-02-17 11:45:00,29.44,29.45,29.43,29.44,11800.0,20.3821,20.389,20.3752,20.3821,11800.0
2012-02-17 11:50:00,29.43,29.44,29.43,29.43,5000.0,20.3752,20.3821,20.3752,20.3752,5000.0
2012-02-17 11:55:00,29.43,29.44,29.43,29.43,7100.0,20.3752,20.3821,20.3752,20.3752,7100.0
2012-02-17 12:00:00,29.44,29.47,29.43,29.43,55700.0,20.3821,20.4029,20.3752,20.3752,55700.0
2012-02-17 12:05:00,29.44,29.44,29.41,29.43,91700.0,20.3821,20.3821,20.3613,20.3752,91700.0
2012-02-17 12:10:00,29.43,29.43,29.42,29.42,4800.0,20.3752,20.3752,20.3682,20.3682,4800.0
2012-02-17 12:15:00,29.42,29.46,29.41,29.44,39500.0,20.3682,20.3959,20.3613,20.3821,39500.0
2012-02-17 12:20:00,29.44,29.44,29.4,29.4,12800.0,20.3821,20.3821,20.3544,20.3544,12800.0
2012-02-17 12:25:00,29.39,29.42,29.39,29.42,12600.0,20.3475,20.3682,20.3475,20.3682,12600.0
2012-02-17 12:30:00,29.42,29.44,29.4,29.42,27200.0,20.3682,20.3821,20.3544,20.3682,27200.0
2012-02-17 12:35:00,29.42,29.46,29.41,29.46,30500.0,20.3682,20.3959,20.3613,20.3959,30500.0
2012-02-17 12:40:00,29.45,29.45,29.4,29.4,25700.0,20.389,20.389,20.3544,20.3544,25700.0
2012-02-17 12:45:00,29.4,29.43,29.4,29.41,38100.0,20.3544,20.3752,20.3544,20.3613,38100.0
2012-02-17 12:50:00,29.4,29.41,29.38,29.4,15300.0,20.3544,20.3613,20.3406,20.3544,15300.0
2012-02-17 12:55:00,29.4,29.42,29.39,29.4,133600.0,20.3544,20.3682,20.3475,20.3544,133600.0
2012-02-17 13:00:00,29.4,29.44,29.4,29.43,25800.0,20.3544,20.3821,20.3544,20.3752,25800.0
2012-02-17 13:05:00,29.43,29.47,29.43,29.47,19400.0,20.3752,20.4029,20.3752,20.4029,19400.0
2012-02-17 13:10:00,29.46,29.49,29.46,29.48,20200.0,20.3959,20.4167,20.3959,20.4098,20200.0
2012-02-17 13:15:00,29.48,29.5,29.48,29.5,17900.0,20.4098,20.4236,20.4098,20.4236,17900.0
2012-02-17 13:20:00,29.5,29.5,29.49,29.49,6700.0,20.4236,20.4236,20.4167,20.4167,6700.0
2012-02-17 13:25:00,29.49,29.49,29.46,29.48,25700.0,20.4167,20.4167,20.3959,20.4098,25700.0
2012-02-17 13:30:00,29.47,29.48,29.47,29.48,11000.0,20.4029,20.4098,20.4029,20.4098,11000.0
2012-02-17 13:35:00,29.48,29.54,29.48,29.52,50300.0,20.4098,20.4513,20.4098,20.4375,50300.0
2012-02-17 13:40:00,29.51,29.55,29.5,29.55,39200.0,20.4306,20.4583,20.4236,20.4583,39200.0
2012-02-17 13:45:00,29.55,29.6,29.55,29.59,176200.0,20.4583,20.4929,20.4583,20.4859,176200.0
2012-02-17 13:50:00,29.59,29.6,29.59,29.6,29500.0,20.4859,20.4929,20.4859,20.4929,29500.0
2012-02-17 13:55:00,29.6,29.64,29.59,29.63,108400.0,20.4929,20.5206,20.4859,20.5136,108400.0
2012-02-17 14:00:00,29.63,29.64,29.62,29.63,57500.0,20.5136,20.5206,20.5067,20.5136,57500.0
2012-02-17 14:05:00,29.63,29.67,29.63,29.64,71000.0,20.5136,20.5413,20.5136,20.5206,71000.0
2012-02-17 14:10:00,29.65,29.65,29.62,29.63,29500.0,20.5275,20.5275,20.5067,20.5136,29500.0
2012-02-17 14:15:00,29.63,29.64,29.62,29.62,10500.0,20.5136,20.5206,20.5067,20.5067,10500.0
2012-02-17 14:20:00,29.63,29.63,29.57,29.57,44000.0,20.5136,20.5136,20.4721,20.4721,44000.0
2012-02-17 14:25:00,29.57,29.57,29.56,29.56,8600.0,20.4721,20.4721,20.4652,20.4652,8600.0
2012-02-17 14:30:00,29.56,29.57,29.55,29.55,24700.0,20.4652,20.4721,20.4583,20.4583,24700.0
2012-02-17 14:35:00,29.55,29.56,29.54,29.55,19500.0,20.4583,20.4652,20.4513,20.4583,19500.0
2012-02-17 14:40:00,29.55,29.58,29.52,29.52,35700.0,20.4583,20.479,20.4375,20.4375,35700.0
2012-02-17 14:45:00,29.52,29.57,29.51,29.55,27600.0,20.4375,20.4721,20.4306,20.4583,27600.0
2012-02-17 14:50:00,29.55,29.55,29.5,29.5,53300.0,20.4583,20.4583,20.4236,20.4236,53300.0
2012-02-17 14:55:00,29.5,29.51,29.48,29.49,22200.0,20.4236,20.4306,20.4098,20.4167,22200.0
2012-02-17 15:00:00,29.49,29.53,29.48,29.49,69200.0,20.4167,20.4444,20.4098,20.4167,69200.0
2012-02-17 15:05:00,29.49,29.5,29.46,29.47,24700.0,20.4167,20.4236,20.3959,20.4029,24700.0
2012-02-17 15:10:00,29.47,29.5,29.47,29.48,33200.0,20.4029,20.4236,20.4029,20.4098,33200.0
2012-02-17 15:15:00,29.49,29.5,29.48,29.49,20400.0,20.4167,20.4236,20.4098,20.4167,20400.0
2012-02-17 15:20:00,29.5,29.55,29.5,29.51,39800.0,20.4236,20.4583,20.4236,20.4306,39800.0
2012-02-17 15:25:00,29.51,29.52,29.5,29.5,15300.0,20.4306,20.4375,20.4236,20.4236,15300.0
2012-02-17 15:30:00,29.5,29.51,29.47,29.47,36200.0,20.4236,20.4306,20.4029,20.4029,36200.0
2012-02-17 15:35:00,29.47,29.53,29.47,29.5,75600.0,20.4029,20.4444,20.4029,20.4236,75600.0
2012-02-17 15:40:00,29.5,29.54,29.48,29.49,65700.0,20.4236,20.4513,20.4098,20.4167,65700.0
2012-02-17 15:45:00,29.49,29.5,29.47,29.48,71300.0,20.4167,20.4236,20.4029,20.4098,71300.0
2012-02-17 15:50:00,29.49,29.5,29.48,29.5,73400.0,20.4167,20.4236,20.4098,20.4236,73400.0
2012-02-17 15:55:00,29.5,29.5,29.46,29.48,222500.0,20.4236,20.4236,20.3959,20.4098,222500.0
2012-02-21 09:30:00,29.5,29.6,29.41,29.41,55900.0,20.4236,20.4929,20.3613,20.3613,55900.0
2012-02-21 09:35:00,29.43,29.47,29.39,29.45,25600.0,20.3752,20.4029,20.3475,20.389,25600.0
2012-02-21 09:40:00,29.46,29.47,29.4,29.42,24200.0,20.3959,20.4029,20.3544,20.3682,24200.0
2012-02-21 09:45:00,29.42,29.42,29.35,29.36,13000.0,20.3682,20.3682,20.3198,20.3267,13000.0
2012-02-21 09:50:00,29.36,29.4,29.34,29.37,23000.0,20.3267,20.3544,20.3129,20.3336,23000.0
2012-02-21 09:55:00,29.38,29.42,29.36,29.42,38500.0,20.3406,20.3682,20.3267,20.3682,38500.0
2012-02-21 10:00:00,29.42,29.43,29.38,29.38,18600.0,20.3682,20.3752,20.3406,20.3406,18600.0
2012-02-21 10:05:00,29.38,29.4,29.36,29.36,22400.0,20.3406,20.3544,20.3267,20.3267,22400.0
2012-02-21 10:10:00,29.37,29.37,29.33,29.36,55000.0,20.3336,20.3336,20.3059,20.3267,55000.0
2012-02-21 10:15:00,29.36,29.36,29.32,29.36,27800.0,20.3267,20.3267,20.299,20.3267,27800.0
2012-02-21 10:20:00,29.35,29.37,29.35,29.37,12700.0,20.3198,20.3336,20.3198,20.3336,12700.0
2012-02-21 10:25:00,29.36,29.37,29.35,29.37,12200.0,20.3267,20.3336,20.3198,20.3336,12200.0
2012-02-21 10:30:00,29.37,29.42,29.36,29.42,18500.0,20.3336,20.3682,20.3267,20.3682,18500.0
2012-02-21 10:35:00,29.42,29.49,29.42,29.49,43000.0,20.3682,20.4167,20.3682,20.4167,43000.0
2012-02-21 10:40:00,29.48,29.49,29.46,29.47,32300.0,20.4098,20.4167,20.3959,20.4029,32300.0
2012-02-21 10:45:00,29.46,29.47,29.45,29.45,15200.0,20.3959,20.4029,20.389,20.389,15200.0
2012-02-21 10:50:00,29.45,29.48,29.45,29.48,10100.0,20.389,20.4098,20.389,20.4098,10100.0
2012-02-21 10:55:00,29.48,29.48,29.47,29.48,3700.0,20.4098,20.4098,20.4029,20.4098,3700.0
2012-02-21 11:00:00,29.48,29.49,29.45,29.49,31700.0,20.4098,20.4167,20.389,20.4167,31700.0
2012-02-21 11:05:00,29.49,29.49,29.47,29.47,24000.0,20.4167,20.4167,20.4029,20.4029,24000.0
2012-02-21 11:10:00,29.47,29.48,29.43,29.43,19800.0,20.4029,20.4098,20.3752,20.3752,19800.0
2012-02-21 11:15:00,29.44,29.49,29.44,29.49,18400.0,20.3821,20.4167,20.3821,20.4167,18400.0
2012-02-21 11:20:00,29.48,29.5,29.48,29.5,9500.0,20.4098,20.4236,20.4098,20.4236,9500.0
2012-02-21 11:25:00,29.5,29.5,29.49,29.5,5800.0,20.4236,20.4236,20.4167,20.4236,5800.0
2012-02-21 11:30:00,29.5,29.5,29.48,29.49,15800.0,20.4236,20.4236,20.4098,20.4167,15800.0
2012-02-21 11:35:00,29.49,29.49,29.48,29.49,5700.0,20.4167,20.4167,20.4098,20.4167,5700.0
2012-02-21 11:40:00,29.48,29.49,29.43,29.43,17800.0,20.4098,20.4167,20.3752,20.3752,17800.0
2012-02-21 11:45:00,29.43,29.43,29.42,29.43,14000.0,20.3752,20.3752,20.3682,20.3752,14000.0
2012-02-21 11:50:00,29.42,29.47,29.42,29.47,17500.0,20.3682,20.4029,20.3682,20.4029,17500.0
2012-02-21 11:55:00,29.47,29.49,29.46,29.48,14800.0,20.4029,20.4167,20.3959,20.4098,14800.0
2012-02-21 12:00:00,29.49,29.52,29.48,29.52,29300.0,20.4167,20.4375,20.4098,20.4375,29300.0
2012-02-21 12:05:00,29.51,29.52,29.49,29.5,20600.0,20.4306,20.4375,20.4167,20.4236,20600.0
2012-02-21 12:10:00,29.49,29.53,29.49,29.51,18400.0,20.4167,20.4444,20.4167,20.4306,18400.0
2012-02-21 12:15:00,29.5,29.51,29.48,29.48,10200.0,20.4236,20.4306,20.4098,20.4098,10200.0
2012-02-21 12:20:00,29.48,29.49,29.48,29.49,4100.0,20.4098,20.4167,20.4098,20.4167,4100.0
2012-02-21 12:25:00,29.49,29.5,29.48,29.5,7600.0,20.4167,20.4236,20.4098,20.4236,7600.0
2012-02-21 12:30:00,29.5,29.5,29.49,29.5,7300.0,20.4236,20.4236,20.4167,20.4236,7300.0
2012-02-21 12:35:00,29.49,29.5,29.49,29.5,5300.0,20.4167,20.4236,20.4167,20.4236,5300.0
2012-02-21 12:40:00,29.49,29.5,29.49,29.5,7400.0,20.4167,20.4236,20.4167,20.4236,7400.0
2012-02-21 12:45:00,29.49,29.5,29.49,29.49,4600.0,20.4167,20.4236,20.4167,20.4167,4600.0
2012-02-21 12:50:00,29.5,29.5,29.49,29.49,5700.0,20.4236,20.4236,20.4167,20.4167,5700.0
2012-02-21 12:55:00,29.49,29.5,29.47,29.47,12400.0,20.4167,20.4236,20.4029,20.4029,12400.0
2012-02-21 13:00:00,29.47,29.47,29.44,29.44,9000.0,20.4029,20.4029,20.3821,20.3821,9000.0
2012-02-21 13:05:00,29.45,29.45,29.44,29.44,4400.0,20.389,20.389,20.3821,20.3821,4400.0
2012-02-21 13:10:00,29.44,29.45,29.44,29.45,4400.0,20.3821,20.389,20.3821,20.389,4400.0
2012-02-21 13:15:00,29.44,29.45,29.44,29.45,3900.0,20.3821,20.389,20.3821,20.389,3900.0
2012-02-21 13:20:00,29.44,29.45,29.43,29.43,9700.0,20.3821,20.389,20.3752,20.3752,9700.0
2012-02-21 13:25:00,29.43,29.44,29.42,29.43,9000.0,20.3752,20.3821,20.3682,20.3752,9000.0
2012-02-21 13:30:00,29.43,29.46,29.41,29.46,24100.0,20.3752,20.3959,20.3613,20.3959,24100.0
2012-02-21 13:35:00,29.45,29.46,29.44,29.45,22000.0,20.389,20.3959,20.3821,20.389,22000.0
2012-02-21 13:40:00,29.45,29.46,29.44,29.44,17300.0,20.389,20.3959,20.3821,20.3821,17300.0
2012-02-21 13:45:00,29.44,29.45,29.41,29.41,24600.0,20.3821,20.389,20.3613,20.3613,24600.0
2012-02-21 13:50:00,29.41,29.42,29.41,29.41,9600.0,20.3613,20.3682,20.3613,20.3613,9600.0
2012-02-21 13:55:00,29.42,29.42,29.39,29.39,50100.0,20.3682,20.3682,20.3475,20.3475,50100.0
2012-02-21 14:00:00,29.39,29.41,29.39,29.4,12900.0,20.3475,20.3613,20.3475,20.3544,12900.0
2012-02-21 14:05:00,29.4,29.4,29.39,29.4,10900.0,20.3544,20.3544,20.3475,20.3544,10900.0
2012-02-21 14:10:00,29.4,29.42,29.39,29.4,43500.0,20.3544,20.3682,20.3475,20.3544,43500.0
2012-02-21 14:15:00,29.41,29.41,29.38,29.4,16900.0,20.3613,20.3613,20.3406,20.3544,16900.0
2012-02-21 14:20:00,29.4,29.41,29.39,29.4,29300.0,20.3544,20.3613,20.3475,20.3544,29300.0
2012-02-21 14:25:00,29.4,29.41,29.39,29.4,11400.0,20.3544,20.3613,20.3475,20.3544,11400.0
2012-02-21 14:30:00,29.4,29.41,29.39,29.4,20600.0,20.3544,20.3613,20.3475,20.3544,20600.0
2012-02-21 14:35:00,29.4,29.4,29.36,29.38,15900.0,20.3544,20.3544,20.3267,20.3406,15900.0
2012-02-21 14:40:00,29.37,29.38,29.37,29.38,9700.0,20.3336,20.3406,20.3336,20.3406,9700.0
2012-02-21 14:45:00,29.38,29.39,29.37,29.39,8200.0,20.3406,20.3475,20.3336,20.3475,8200.0
2012-02-21 14:50:00,29.39,29.39,29.37,29.37,30900.0,20.3475,20.3475,20.3336,20.3336,30900.0
2012-02-21 14:55:00,29.38,29.38,29.37,29.38,7700.0,20.3406,20.3406,20.3336,20.3406,7700.0
2012-02-21 15:00:00,29.38,29.38,29.34,29.34,25200.0,20.3406,20.3406,20.3129,20.3129,25200.0
2012-02-21 15:05:00,29.34,29.35,29.32,29.34,49700.0,20.3129,20.3198,20.299,20.3129,49700.0
2012-02-21 15:10:00,29.34,29.34,29.33,29.34,10800.0,20.3129,20.3129,20.3059,20.3129,10800.0
2012-02-21 15:15:00,29.33,29.34,29.32,29.33,11700.0,20.3059,20.3129,20.299,20.3059,11700.0
2012-02-21 15:20:00,29.32,29.35,29.32,29.35,46300.0,20.299,20.3198,20.299,20.3198,46300.0
2012-02-21 15:25:00,29.35,29.35,29.31,29.32,17800.0,20.3198,20.3198,20.2921,20.299,17800.0
2012-02-21 15:30:00,29.33,29.34,29.32,29.34,40100.0,20.3059,20.3129,20.299,20.3129,40100.0
2012-02-21 15:35:00,29.34,29.34,29.31,29.32,97400.0,20.3129,20.3129,20.2921,20.299,97400.0
2012-02-21 15:40:00,29.32,29.35,29.32,29.35,81900.0,20.299,20.3198,20.299,20.3198,81900.0
2012-02-21 15:45:00,29.35,29.36,29.34,29.34,85200.0,20.3198,20.3267,20.3129,20.3129,85200.0
2012-02-21 15:50:00,29.34,29.35,29.34,29.35,57400.0,20.3129,20.3198,20.3129,20.3198,57400.0
2012-02-21 15:55:00,29.35,29.37,29.35,29.37,352100.0,20.3198,20.3336,20.3198,20.3336,352100.0
2012-02-22 09:30:00,29.35,29.45,29.33,29.43,54300.0,20.3198,20.389,20.3059,20.3752,54300.0
2012-02-22 09:35:00,29.43,29.47,29.35,29.37,55900.0,20.3752,20.4029,20.3198,20.3336,55900.0
2012-02-22 09:40:00,29.37,29.38,29.33,29.34,22100.0,20.3336,20.3406,20.3059,20.3129,22100.0
2012-02-22 09:45:00,29.33,29.38,29.32,29.36,34600.0,20.3059,20.3406,20.299,20.3267,34600.0
2012-02-22 09:50:00,29.35,29.38,29.32,29.33,26300.0,20.3198,20.3406,20.299,20.3059,26300.0
2012-02-22 09:55:00,29.33,29.33,29.31,29.32,31400.0,20.3059,20.3059,20.2921,20.299,31400.0
2012-02-22 10:00:00,29.31,29.32,29.29,29.32,27700.0,20.2921,20.299,20.2782,20.299,27700.0
2012-02-22 10:05:00,29.31,29.32,29.29,29.29,18200.0,20.2921,20.299,20.2782,20.2782,18200.0
2012-02-22 10:10:00,29.3,29.3,29.26,29.26,32100.0,20.2852,20.2852,20.2575,20.2575,32100.0
2012-02-22 10:15:00,29.26,29.27,29.26,29.27,23000.0,20.2575,20.2644,20.2575,20.2644,23000.0
2012-02-22 10:20:00,29.26,29.28,29.23,29.25,60800.0,20.2575,20.2713,20.2367,20.2506,60800.0
2012-02-22 10:25:00,29.24,29.25,29.23,29.24,25200.0,20.2436,20.2506,20.2367,20.2436,25200.0
2012-02-22 10:30:00,29.25,29.25,29.22,29.24,35600.0,20.2506,20.2506,20.2298,20.2436,35600.0
2012-02-22 10:35:00,29.24,29.24,29.22,29.24,18600.0,20.2436,20.2436,20.2298,20.2436,18600.0
2012-02-22 10:40:00,29.24,29.25,29.23,29.24,9800.0,20.2436,20.2506,20.2367,20.2436,9800.0
2012-02-22 10:45:00,29.24,29.26,29.22,29.26,35500.0,20.2436,20.2575,20.2298,20.2575,35500.0
2012-02-22 10:50:00,29.26,29.28,29.25,29.25,21200.0,20.2575,20.2713,20.2506,20.2506,21200.0
2012-02-22 10:55:00,29.26,29.26,29.21,29.21,13600.0,20.2575,20.2575,20.2229,20.2229,13600.0
2012-02-22 11:00:00,29.22,29.27,29.21,29.23,57000.0,20.2298,20.2644,20.2229,20.2367,57000.0
2012-02-22 11:05:00,29.22,29.24,29.21,29.24,22300.0,20.2298,20.2436,20.2229,20.2436,22300.0
2012-02-22 11:10:00,29.24,29.24,29.2,29.21,33000.0,20.2436,20.2436,20.2159,20.2229,33000.0
2012-02-22 11:15:00,29.22,29.26,29.21,29.25,35300.0,20.2298,20.2575,20.2229,20.2506,35300.0
2012-02-22 11:20:00,29.25,29.26,29.25,29.25,31300.0,20.2506,20.2575,20.2506,20.2506,31300.0
2012-02-22 11:25:00,29.26,29.29,29.26,29.28,10400.0,20.2575,20.2782,20.2575,20.2713,10400.0
2012-02-22 11:30:00,29.27,29.28,29.26,29.27,12300.0,20.2644,20.2713,20.2575,20.2644,12300.0
2012-02-22 11:35:00,29.26,29.27,29.25,29.25,7200.0,20.2575,20.2644,20.2506,20.2506,7200.0
2012-02-22 11:40:00,29.25,29.26,29.23,29.24,31900.0,20.2506,20.2575,20.2367,20.2436,31900.0
2012-02-22 11:45:00,29.24,29.29,29.24,29.27,34000.0,20.2436,20.2782,20.2436,20.2644,34000.0
2012-02-22 11:50:00,29.27,29.29,29.27,29.29,14200.0,20.2644,20.2782,20.2644,20.2782,14200.0
2012-02-22 11:55:00,29.28,29.29,29.26,29.27,27700.0,20.2713,20.2782,20.2575,20.2644,27700.0
2012-02-22 12:00:00,29.27,29.27,29.26,29.27,7000.0,20.2644,20.2644,20.2575,20.2644,7000.0
2012-02-22 12:05:00,29.26,29.28,29.26,29.28,9900.0,20.2575,20.2713,20.2575,20.2713,9900.0
2012-02-22 12:10:00,29.28,29.29,29.27,29.29,9600.0,20.2713,20.2782,20.2644,20.2782,9600.0
2012-02-22 12:15:00,29.29,29.3,29.28,29.3,60800.0,20.2782,20.2852,20.2713,20.2852,60800.0
2012-02-22 12:20:00,29.3,29.34,29.3,29.32,25800.0,20.2852,20.3129,20.2852,20.299,25800.0
2012-02-22 12:25:00,29.33,29.36,29.32,29.36,14700.0,20.3059,20.3267,20.299,20.3267,14700.0
2012-02-22 12:30:00,29.35,29.38,29.35,29.38,18400.0,20.3198,20.3406,20.3198,20.3406,18400.0
2012-02-22 12:35:00,29.38,29.41,29.37,29.39,44500.0,20.3406,20.3613,20.3336,20.3475,44500.0
2012-02-22 12:40:00,29.38,29.4,29.36,29.37,39500.0,20.3406,20.3544,20.3267,20.3336,39500.0
2012-02-22 12:45:00,29.38,29.38,29.32,29.33,66900.0,20.3406,20.3406,20.299,20.3059,66900.0
2012-02-22 12:50:00,29.32,29.32,29.3,29.3,15800.0,20.299,20.299,20.2852,20.2852,15800.0
2012-02-22 12:55:00,29.31,29.35,29.3,29.35,24600.0,20.2921,20.3198,20.2852,20.3198,24600.0
2012-02-22 13:00:00,29.36,29.37,29.34,29.37,15500.0,20.3267,20.3336,20.3129,20.3336,15500.0
2012-02-22 13:05:00,29.37,29.38,29.32,29.33,48400.0,20.3336,20.3406,20.299,20.3059,48400.0
2012-02-22 13:10:00,29.33,29.34,29.33,29.34,18700.0,20.3059,20.3129,20.3059,20.3129,18700.0
2012-02-22 13:15:00,29.34,29.35,29.32,29.34,41800.0,20.3129,20.3198,20.299,20.3129,41800.0
2012-02-22 13:20:00,29.35,29.36,29.33,29.34,26500.0,20.3198,20.3267,20.3059,20.3129,26500.0
2012-02-22 13:25:00,29.33,29.37,29.33,29.37,23100.0,20.3059,20.3336,20.3059,20.3336,23100.0
2012-02-22 13:30:00,29.36,29.37,29.32,29.32,29600.0,20.3267,20.3336,20.299,20.299,29600.0
2012-02-22 13:35:00,29.32,29.33,29.31,29.31,7100.0,20.299,20.3059,20.2921,20.2921,7100.0
2012-02-22 13:40:00,29.32,29.32,29.29,29.3,33200.0,20.299,20.299,20.2782,20.2852,33200.0
2012-02-22 13:45:00,29.3,29.32,29.29,29.31,25500.0,20.2852,20.299,20.2782,20.2921,25500.0
2012-02-22 13:50:00,29.31,29.34,29.3,29.34,20800.0,20.2921,20.3129,20.2852,20.3129,20800.0
2012-02-22 13:55:00,29.34,29.34,29.32,29.33,8100.0,20.3129,20.3129,20.299,20.3059,8100.0
2012-02-22 14:00:00,29.33,29.33,29.32,29.32,14600.0,20.3059,20.3059,20.299,20.299,14600.0
2012-02-22 14:05:00,29.32,29.33,29.32,29.32,19100.0,20.299,20.3059,20.299,20.299,19100.0
2012-02-22 14:10:00,29.33,29.33,29.3,29.31,17200.0,20.3059,20.3059,20.2852,20.2921,17200.0
2012-02-22 14:15:00,29.3,29.31,29.3,29.3,14500.0,20.2852,20.2921,20.2852,20.2852,14500.0
2012-02-22 14:20:00,29.3,29.35,29.3,29.34,31600.0,20.2852,20.3198,20.2852,20.3129,31600.0
2012-02-22 14:25:00,29.34,29.35,29.33,29.33,30200.0,20.3129,20.3198,20.3059,20.3059,30200.0
2012-02-22 14:30:00,29.34,29.34,29.3,29.3,32700.0,20.3129,20.3129,20.2852,20.2852,32700.0
2012-02-22 14:35:00,29.3,29.33,29.29,29.31,41600.0,20.2852,20.3059,20.2782,20.2921,41600.0
2012-02-22 14:40:00,29.31,29.32,29.29,29.3,18600.0,20.2921,20.299,20.2782,20.2852,18600.0
2012-02-22 14:45:00,29.3,29.32,29.29,29.31,23700.0,20.2852,20.299,20.2782,20.2921,23700.0
2012-02-22 14:50:00,29.32,29.33,29.31,29.33,16200.0,20.299,20.3059,20.2921,20.3059,16200.0
2012-02-22 14:55:00,29.32,29.33,29.32,29.33,6600.0,20.299,20.3059,20.299,20.3059,6600.0
2012-02-22 15:00:00,29.32,29.34,29.32,29.34,52600.0,20.299,20.3129,20.299,20.3129,52600.0
2012-02-22 15:05:00,29.33,29.34,29.33,29.34,9000.0,20.3059,20.3129,20.3059,20.3129,9000.0
2012-02-22 15:10:00,29.33,29.39,29.33,29.38,66500.0,20.3059,20.3475,20.3059,20.3406,66500.0
2012-02-22 15:15:00,29.37,29.39,29.37,29.39,12700.0,20.3336,20.3475,20.3336,20.3475,12700.0
2012-02-22 15:20:00,29.39,29.39,29.38,29.39,6000.0,20.3475,20.3475,20.3406,20.3475,6000.0
2012-02-22 15:25:00,29.38,29.39,29.37,29.38,28500.0,20.3406,20.3475,20.3336,20.3406,28500.0
2012-02-22 15:30:00,29.37,29.38,29.35,29.36,40500.0,20.3336,20.3406,20.3198,20.3267,40500.0
2012-02-22 15:35:00,29.36,29.4,29.34,29.39,135100.0,20.3267,20.3544,20.3129,20.3475,135100.0
2012-02-22 15:40:00,29.39,29.4,29.38,29.38,35200.0,20.3475,20.3544,20.3406,20.3406,35200.0
2012-02-22 15:45:00,29.38,29.39,29.35,29.35,36700.0,20.3406,20.3475,20.3198,20.3198,36700.0
2012-02-22 15:50:00,29.35,29.36,29.32,29.34,92900.0,20.3198,20.3267,20.299,20.3129,92900.0
2012-02-22 15:55:00,29.34,29.41,29.34,29.41,283200.0,20.3129,20.3613,20.3129,20.3613,283200.0
2012-02-23 09:30:00,29.32,29.36,29.3,29.32,36900.0,20.299,20.3267,20.2852,20.299,36900.0
2012-02-23 09:35:00,29.32,29.37,29.32,29.36,31700.0,20.299,20.3336,20.299,20.3267,31700.0
2012-02-23 09:40:00,29.36,29.38,29.33,29.34,33700.0,20.3267,20.3406,20.3059,20.3129,33700.0
2012-02-23 09:45:00,29.34,29.38,29.3,29.35,70800.0,20.3129,20.3406,20.2852,20.3198,70800.0
2012-02-23 09:50:00,29.35,29.38,29.33,29.37,35400.0,20.3198,20.3406,20.3059,20.3336,35400.0
2012-02-23 09:55:00,29.36,29.4,29.34,29.39,29100.0,20.3267,20.3544,20.3129,20.3475,29100.0
2012-02-23 10:00:00,29.39,29.42,29.38,29.41,18900.0,20.3475,20.3682,20.3406,20.3613,18900.0
2012-02-23 10:05:00,29.4,29.46,29.4,29.44,35700.0,20.3544,20.3959,20.3544,20.3821,35700.0
2012-02-23 10:10:00,29.44,29.45,29.42,29.43,18200.0,20.3821,20.389,20.3682,20.3752,18200.0
2012-02-23 10:15:00,29.42,29.43,29.38,29.39,54100.0,20.3682,20.3752,20.3406,20.3475,54100.0
2012-02-23 10:20:00,29.38,29.4,29.37,29.4,21700.0,20.3406,20.3544,20.3336,20.3544,21700.0
2012-02-23 10:25:00,29.4,29.43,29.39,29.41,16300.0,20.3544,20.3752,20.3475,20.3613,16300.0
2012-02-23 10:30:00,29.41,29.41,29.37,29.39,16700.0,20.3613,20.3613,20.3336,20.3475,16700.0
2012-02-23 10:35:00,29.38,29.41,29.35,29.41,20600.0,20.3406,20.3613,20.3198,20.3613,20600.0
2012-02-23 10:40:00,29.41,29.42,29.41,29.42,11000.0,20.3613,20.3682,20.3613,20.3682,11000.0
2012-02-23 10:45:00,29.42,29.43,29.41,29.42,12400.0,20.3682,20.3752,20.3613,20.3682,12400.0
2012-02-23 10:50:00,29.41,29.45,29.41,29.45,29400.0,20.3613,20.389,20.3613,20.389,29400.0
2012-02-23 10:55:00,29.45,29.49,29.44,29.49,26000.0,20.389,20.4167,20.3821,20.4167,26000.0
2012-02-23 11:00:00,29.48,29.49,29.44,29.44,46600.0,20.4098,20.4167,20.3821,20.3821,46600.0
2012-02-23 11:05:00,29.44,29.46,29.44,29.45,39200.0,20.3821,20.3959,20.3821,20.389,39200.0
2012-02-23 11:10:00,29.46,29.48,29.44,29.45,136700.0,20.3959,20.4098,20.3821,20.389,136700.0
2012-02-23 11:15:00,29.45,29.46,29.43,29.44,25200.0,20.389,20.3959,20.3752,20.3821,25200.0
2012-02-23 11:20:00,29.44,29.44,29.43,29.44,17500.0,20.3821,20.3821,20.3752,20.3821,17500.0
2012-02-23 11:25:00,29.43,29.45,29.43,29.45,30400.0,20.3752,20.389,20.3752,20.389,30400.0
2012-02-23 11:30:00,29.45,29.46,29.44,29.45,36900.0,20.389,20.3959,20.3821,20.389,36900.0
2012-02-23 11:35:00,29.46,29.46,29.43,29.44,19900.0,20.3959,20.3959,20.3752,20.3821,19900.0
2012-02-23 11:40:00,29.44,29.44,29.41,29.42,26200.0,20.3821,20.3821,20.3613,20.3682,26200.0
2012-02-23 11:45:00,29.41,29.43,29.4,29.43,24000.0,20.3613,20.3752,20.3544,20.3752,24000.0
2012-02-23 11:50:00,29.43,29.43,29.41,29.41,13800.0,20.3752,20.3752,20.3613,20.3613,13800.0
2012-02-23 11:55:00,29.41,29.43,29.41,29.43,17300.0,20.3613,20.3752,20.3613,20.3752,17300.0
2012-02-23 12:00:00,29.42,29.43,29.42,29.42,25200.0,20.3682,20.3752,20.3682,20.3682,25200.0
2012-02-23 12:05:00,29.42,29.42,29.41,29.41,10000.0,20.3682,20.3682,20.3613,20.3613,10000.0
2012-02-23 12:10:00,29.41,29.42,29.41,29.42,11400.0,20.3613,20.3682,20.3613,20.3682,11400.0
2012-02-23 12:15:00,29.42,29.43,29.41,29.41,91300.0,20.3682,20.3752,20.3613,20.3613,91300.0
2012-02-23 12:20:00,29.42,29.42,29.41,29.42,5400.0,20.3682,20.3682,20.3613,20.3682,5400.0
2012-02-23 12:25:00,29.42,29.43,29.41,29.43,57200.0,20.3682,20.3752,20.3613,20.3752,57200.0
2012-02-23 12:30:00,29.43,29.44,29.42,29.43,28300.0,20.3752,20.3821,20.3682,20.3752,28300.0
2012-02-23 12:35:00,29.43,29.43,29.42,29.43,4500.0,20.3752,20.3752,20.3682,20.3752,4500.0
2012-02-23 12:40:00,29.43,29.44,29.41,29.44,39000.0,20.3752,20.3821,20.3613,20.3821,39000.0
2012-02-23 12:45:00,29.44,29.45,29.42,29.44,22600.0,20.3821,20.389,20.3682,20.3821,22600.0
2012-02-23 12:50:00,29.45,29.45,29.43,29.43,8100.0,20.389,20.389,20.3752,20.3752,8100.0
2012-02-23 12:55:00,29.43,29.43,29.41,29.42,32600.0,20.3752,20.3752,20.3613,20.3682,32600.0
2012-02-23 13:00:00,29.42,29.42,29.39,29.39,14700.0,20.3682,20.3682,20.3475,20.3475,14700.0
2012-02-23 13:05:00,29.39,29.4,29.39,29.39,4800.0,20.3475,20.3544,20.3475,20.3475,4800.0
2012-02-23 13:10:00,29.39,29.4,29.39,29.4,9900.0,20.3475,20.3544,20.3475,20.3544,9900.0
2012-02-23 13:15:00,29.39,29.42,29.39,29.4,44900.0,20.3475,20.3682,20.3475,20.3544,44900.0
2012-02-23 13:20:00,29.39,29.4,29.39,29.4,9900.0,20.3475,20.3544,20.3475,20.3544,9900.0
2012-02-23 13:25:00,29.4,29.4,29.38,29.38,17700.0,20.3544,20.3544,20.3406,20.3406,17700.0
2012-02-23 13:30:00,29.38,29.39,29.36,29.36,28500.0,20.3406,20.3475,20.3267,20.3267,28500.0
2012-02-23 13:35:00,29.36,29.37,29.35,29.36,18200.0,20.3267,20.3336,20.3198,20.3267,18200.0
2012-02-23 13:40:00,29.36,29.37,29.35,29.36,14100.0,20.3267,20.3336,20.3198,20.3267,14100.0
2012-02-23 13:45:00,29.35,29.36,29.35,29.36,8600.0,20.3198,20.3267,20.3198,20.3267,8600.0
2012-02-23 13:50:00,29.35,29.36,29.35,29.35,13200.0,20.3198,20.3267,20.3198,20.3198,13200.0
2012-02-23 13:55:00,29.35,29.36,29.33,29.33,24200.0,20.3198,20.3267,20.3059,20.3059,24200.0
2012-02-23 14:00:00,29.34,29.35,29.3,29.31,47100.0,20.3129,20.3198,20.2852,20.2921,47100.0
2012-02-23 14:05:00,29.3,29.32,29.3,29.31,15500.0,20.2852,20.299,20.2852,20.2921,15500.0
2012-02-23 14:10:00,29.32,29.32,29.3,29.3,14800.0,20.299,20.299,20.2852,20.2852,14800.0
2012-02-23 14:15:00,29.3,29.33,29.3,29.33,20100.0,20.2852,20.3059,20.2852,20.3059,20100.0
2012-02-23 14:20:00,29.33,29.34,29.32,29.34,9300.0,20.3059,20.3129,20.299,20.3129,9300.0
2012-02-23 14:25:00,29.34,29.34,29.33,29.34,7700.0,20.3129,20.3129,20.3059,20.3129,7700.0
2012-02-23 14:30:00,29.34,29.34,29.31,29.33,39300.0,20.3129,20.3129,20.2921,20.3059,39300.0
2012-02-23 14:35:00,29.33,29.34,29.32,29.34,14700.0,20.3059,20.3129,20.299,20.3129,14700.0
2012-02-23 14:40:00,29.33,29.34,29.3,29.31,19300.0,20.3059,20.3129,20.2852,20.2921,19300.0
2012-02-23 14:45:00,29.31,29.32,29.29,29.29,40600.0,20.2921,20.299,20.2782,20.2782,40600.0
2012-02-23 14:50:00,29.3,29.3,29.28,29.29,46000.0,20.2852,20.2852,20.2713,20.2782,46000.0
2012-02-23 14:55:00,29.29,29.3,29.29,29.3,25000.0,20.2782,20.2852,20.2782,20.2852,25000.0
2012-02-23 15:00:00,29.3,29.3,29.29,29.3,29700.0,20.2852,20.2852,20.2782,20.2852,29700.0
2012-02-23 15:05:00,29.29,29.31,29.29,29.3,72100.0,20.2782,20.2921,20.2782,20.2852,72100.0
2012-02-23 15:10:00,29.3,29.31,29.3,29.3,23500.0,20.2852,20.2921,20.2852,20.2852,23500.0
2012-02-23 15:15:00,29.31,29.32,29.3,29.3,79600.0,20.2921,20.299,20.2852,20.2852,79600.0
2012-02-23 15:20:00,29.3,29.32,29.29,29.3,239800.0,20.2852,20.299,20.2782,20.2852,239800.0
2012-02-23 15:25:00,29.3,29.35,29.29,29.35,119400.0,20.2852,20.3198,20.2782,20.3198,119400.0
2012-02-23 15:30:00,29.35,29.39,29.35,29.36,111200.0,20.3198,20.3475,20.3198,20.3267,111200.0
2012-02-23 15:35:00,29.35,29.37,29.35,29.35,48500.0,20.3198,20.3336,20.3198,20.3198,48500.0
2012-02-23 15:40:00,29.35,29.36,29.35,29.36,35500.0,20.3198,20.3267,20.3198,20.3267,35500.0
2012-02-23 15:45:00,29.36,29.36,29.34,29.36,59800.0,20.3267,20.3267,20.3129,20.3267,59800.0
2012-02-23 15:50:00,29.36,29.36,29.35,29.35,189800.0,20.3267,20.3267,20.3198,20.3198,189800.0
2012-02-23 15:55:00,29.35,29.36,29.32,29.32,197600.0,20.3198,20.3267,20.299,20.299,197600.0
2012-02-24 09:30:00,29.39,29.53,29.39,29.46,43300.0,20.3475,20.4444,20.3475,20.3959,43300.0
2012-02-24 09:35:00,29.46,29.54,29.45,29.54,71700.0,20.3959,20.4513,20.389,20.4513,71700.0
2012-02-24 09:40:00,29.5,29.54,29.41,29.46,30900.0,20.4236,20.4513,20.3613,20.3959,30900.0
2012-02-24 09:45:00,29.48,29.51,29.43,29.44,26200.0,20.4098,20.4306,20.3752,20.3821,26200.0
2012-02-24 09:50:00,29.43,29.49,29.42,29.49,15900.0,20.3752,20.4167,20.3682,20.4167,15900.0
2012-02-24 09:55:00,29.48,29.48,29.41,29.42,18700.0,20.4098,20.4098,20.3613,20.3682,18700.0
2012-02-24 10:00:00,29.43,29.47,29.42,29.43,18700.0,20.3752,20.4029,20.3682,20.3752,18700.0
2012-02-24 10:05:00,29.43,29.49,29.43,29.48,27900.0,20.3752,20.4167,20.3752,20.4098,27900.0
2012-02-24 10:10:00,29.48,29.48,29.43,29.43,28900.0,20.4098,20.4098,20.3752,20.3752,28900.0
2012-02-24 10:15:00,29.44,29.46,29.44,29.45,8500.0,20.3821,20.3959,20.3821,20.389,8500.0
2012-02-24 10:20:00,29.44,29.45,29.39,29.4,59700.0,20.3821,20.389,20.3475,20.3544,59700.0
2012-02-24 10:25:00,29.4,29.43,29.4,29.43,16000.0,20.3544,20.3752,20.3544,20.3752,16000.0
2012-02-24 10:30:00,29.43,29.45,29.43,29.44,19100.0,20.3752,20.389,20.3752,20.3821,19100.0
2012-02-24 10:35:00,29.45,29.46,29.44,29.45,21400.0,20.389,20.3959,20.3821,20.389,21400.0
2012-02-24 10:40:00,29.45,29.46,29.41,29.42,23900.0,20.389,20.3959,20.3613,20.3682,23900.0
2012-02-24 10:45:00,29.42,29.42,29.39,29.39,8100.0,20.3682,20.3682,20.3475,20.3475,8100.0
2012-02-24 10:50:00,29.4,29.4,29.38,29.39,28100.0,20.3544,20.3544,20.3406,20.3475,28100.0
2012-02-24 10:55:00,29.39,29.4,29.35,29.37,25900.0,20.3475,20.3544,20.3198,20.3336,25900.0
2012-02-24 11:00:00,29.37,29.39,29.34,29.36,38400.0,20.3336,20.3475,20.3129,20.3267,38400.0
2012-02-24 11:05:00,29.35,29.42,29.35,29.42,34600.0,20.3198,20.3682,20.3198,20.3682,34600.0
2012-02-24 11:10:00,29.42,29.42,29.41,29.41,7200.0,20.3682,20.3682,20.3613,20.3613,7200.0
2012-02-24 11:15:00,29.42,29.42,29.38,29.38,76600.0,20.3682,20.3682,20.3406,20.3406,76600.0
2012-02-24 11:20:00,29.38,29.38,29.37,29.37,16400.0,20.3406,20.3406,20.3336,20.3336,16400.0
2012-02-24 11:25:00,29.37,29.38,29.37,29.37,13000.0,20.3336,20.3406,20.3336,20.3336,13000.0
2012-02-24 11:30:00,29.38,29.4,29.38,29.4,21900.0,20.3406,20.3544,20.3406,20.3544,21900.0
2012-02-24 11:35:00,29.4,29.41,29.39,29.4,39600.0,20.3544,20.3613,20.3475,20.3544,39600.0
2012-02-24 11:40:00,29.4,29.4,29.39,29.39,6800.0,20.3544,20.3544,20.3475,20.3475,6800.0
2012-02-24 11:45:00,29.39,29.41,29.39,29.41,9100.0,20.3475,20.3613,20.3475,20.3613,9100.0
2012-02-24 11:50:00,29.41,29.42,29.39,29.4,50200.0,20.3613,20.3682,20.3475,20.3544,50200.0
2012-02-24 11:55:00,29.4,29.41,29.39,29.39,6200.0,20.3544,20.3613,20.3475,20.3475,6200.0
2012-02-24 12:00:00,29.4,29.4,29.39,29.39,4300.0,20.3544,20.3544,20.3475,20.3475,4300.0
2012-02-24 12:05:00,29.4,29.4,29.37,29.39,69400.0,20.3544,20.3544,20.3336,20.3475,69400.0
2012-02-24 12:10:00,29.39,29.4,29.37,29.38,15300.0,20.3475,20.3544,20.3336,20.3406,15300.0
2012-02-24 12:15:00,29.38,29.42,29.38,29.42,14900.0,20.3406,20.3682,20.3406,20.3682,14900.0
2012-02-24 12:20:00,29.41,29.42,29.41,29.42,6900.0,20.3613,20.3682,20.3613,20.3682,6900.0
2012-02-24 12:25:00,29.42,29.42,29.41,29.41,6900.0,20.3682,20.3682,20.3613,20.3613,6900.0
2012-02-24 12:30:00,29.41,29.42,29.39,29.4,24500.0,20.3613,20.3682,20.3475,20.3544,24500.0
2012-02-24 12:35:00,29.41,29.41,29.38,29.38,10800.0,20.3613,20.3613,20.3406,20.3406,10800.0
2012-02-24 12:40:00,29.38,29.39,29.36,29.36,20000.0,20.3406,20.3475,20.3267,20.3267,20000.0
2012-02-24 12:45:00,29.37,29.37,29.33,29.33,38500.0,20.3336,20.3336,20.3059,20.3059,38500.0
2012-02-24 12:50:00,29.34,29.37,29.33,29.36,21000.0,20.3129,20.3336,20.3059,20.3267,21000.0
2012-02-24 12:55:00,29.36,29.37,29.33,29.33,29800.0,20.3267,20.3336,20.3059,20.3059,29800.0
2012-02-24 13:00:00,29.34,29.35,29.33,29.34,21700.0,20.3129,20.3198,20.3059,20.3129,21700.0
2012-02-24 13:05:00,29.35,29.35,29.31,29.31,55900.0,20.3198,20.3198,20.2921,20.2921,55900.0
2012-02-24 13:10:00,29.32,29.32,29.26,29.29,91000.0,20.299,20.299,20.2575,20.2782,91000.0
2012-02-24 13:15:00,29.3,29.3,29.29,29.3,9300.0,20.2852,20.2852,20.2782,20.2852,9300.0
2012-02-24 13:20:00,29.3,29.3,29.29,29.29,21600.0,20.2852,20.2852,20.2782,20.2782,21600.0
2012-02-24 13:25:00,29.3,29.3,29.25,29.27,40900.0,20.2852,20.2852,20.2506,20.2644,40900.0
2012-02-24 13:30:00,29.27,29.27,29.25,29.25,22300.0,20.2644,20.2644,20.2506,20.2506,22300.0
2012-02-24 13:35:00,29.26,29.26,29.24,29.24,17400.0,20.2575,20.2575,20.2436,20.2436,17400.0
2012-02-24 13:40:00,29.24,29.25,29.24,29.25,19900.0,20.2436,20.2506,20.2436,20.2506,19900.0
2012-02-24 13:45:00,29.24,29.25,29.23,29.24,20600.0,20.2436,20.2506,20.2367,20.2436,20600.0
2012-02-24 13:50:00,29.24,29.25,29.24,29.24,8300.0,20.2436,20.2506,20.2436,20.2436,8300.0
2012-02-24 13:55:00,29.24,29.25,29.22,29.23,31400.0,20.2436,20.2506,20.2298,20.2367,31400.0
2012-02-24 14:00:00,29.23,29.24,29.22,29.24,26300.0,20.2367,20.2436,20.2298,20.2436,26300.0
2012-02-24 14:05:00,29.24,29.25,29.23,29.25,54300.0,20.2436,20.2506,20.2367,20.2506,54300.0
2012-02-24 14:10:00,29.25,29.28,29.25,29.27,22200.0,20.2506,20.2713,20.2506,20.2644,22200.0
2012-02-24 14:15:00,29.28,29.28,29.25,29.25,26500.0,20.2713,20.2713,20.2506,20.2506,26500.0
2012-02-24 14:20:00,29.26,29.28,29.24,29.26,28100.0,20.2575,20.2713,20.2436,20.2575,28100.0
2012-02-24 14:25:00,29.26,29.27,29.25,29.26,14300.0,20.2575,20.2644,20.2506,20.2575,14300.0
2012-02-24 14:30:00,29.25,29.25,29.22,29.23,32800.0,20.2506,20.2506,20.2298,20.2367,32800.0
2012-02-24 14:35:00,29.24,29.24,29.22,29.23,13900.0,20.2436,20.2436,20.2298,20.2367,13900.0
2012-02-24 14:40:00,29.22,29.23,29.22,29.23,10500.0,20.2298,20.2367,20.2298,20.2367,10500.0
2012-02-24 14:45:00,29.22,29.23,29.22,29.23,13100.0,20.2298,20.2367,20.2298,20.2367,13100.0
2012-02-24 14:50:00,29.23,29.23,29.2,29.21,20300.0,20.2367,20.2367,20.2159,20.2229,20300.0
2012-02-24 14:55:00,29.2,29.21,29.19,29.19,36000.0,20.2159,20.2229,20.209,20.209,36000.0
2012-02-24 15:00:00,29.19,29.2,29.18,29.19,24200.0,20.209,20.2159,20.2021,20.209,24200.0
2012-02-24 15:05:00,29.19,29.19,29.17,29.18,58900.0,20.209,20.209,20.1952,20.2021,58900.0
2012-02-24 15:10:00,29.18,29.18,29.17,29.18,19600.0,20.2021,20.2021,20.1952,20.2021,19600.0
2012-02-24 15:15:00,29.18,29.19,29.17,29.19,26000.0,20.2021,20.209,20.1952,20.209,26000.0
2012-02-24 15:20:00,29.19,29.21,29.18,29.19,37400.0,20.209,20.2229,20.2021,20.209,37400.0
2012-02-24 15:25:00,29.19,29.23,29.19,29.23,66900.0,20.209,20.2367,20.209,20.2367,66900.0
2012-02-24 15:30:00,29.23,29.26,29.23,29.25,79600.0,20.2367,20.2575,20.2367,20.2506,79600.0
2012-02-24 15:35:00,29.25,29.29,29.25,29.28,276700.0,20.2506,20.2782,20.2506,20.2713,276700.0
2012-02-24 15:40:00,29.28,29.3,29.27,29.3,63700.0,20.2713,20.2852,20.2644,20.2852,63700.0
2012-02-24 15:45:00,29.3,29.31,29.27,29.27,114100.0,20.2852,20.2921,20.2644,20.2644,114100.0
2012-02-24 15:50:00,29.28,29.28,29.24,29.26,119200.0,20.2713,20.2713,20.2436,20.2575,119200.0
2012-02-24 15:55:00,29.26,29.27,29.25,29.27,253600.0,20.2575,20.2644,20.2506,20.2644,253600.0
2012-02-27 09:30:00,29.09,29.12,28.96,28.98,159800.0,20.1398,20.1606,20.0498,20.0636,159800.0
2012-02-27 09:35:00,28.97,29.0,28.97,28.98,44000.0,20.0567,20.0775,20.0567,20.0636,44000.0
2012-02-27 09:40:00,28.98,29.0,28.96,28.98,83900.0,20.0636,20.0775,20.0498,20.0636,83900.0
2012-02-27 09:45:00,28.98,29.03,28.98,29.0,30300.0,20.0636,20.0982,20.0636,20.0775,30300.0
2012-02-27 09:50:00,29.0,29.0,28.98,29.0,13200.0,20.0775,20.0775,20.0636,20.0775,13200.0
2012-02-27 09:55:00,29.0,29.04,28.98,29.02,26000.0,20.0775,20.1052,20.0636,20.0913,26000.0
2012-02-27 10:00:00,29.03,29.07,29.03,29.04,15400.0,20.0982,20.1259,20.0982,20.1052,15400.0
2012-02-27 10:05:00,29.04,29.09,29.04,29.09,50900.0,20.1052,20.1398,20.1052,20.1398,50900.0
2012-02-27 10:10:00,29.09,29.12,29.09,29.1,23400.0,20.1398,20.1606,20.1398,20.1467,23400.0
2012-02-27 10:15:00,29.11,29.16,29.1,29.16,19100.0,20.1536,20.1882,20.1467,20.1882,19100.0
2012-02-27 10:20:00,29.16,29.16,29.11,29.11,24800.0,20.1882,20.1882,20.1536,20.1536,24800.0
2012-02-27 10:25:00,29.11,29.12,29.1,29.11,13100.0,20.1536,20.1606,20.1467,20.1536,13100.0
2012-02-27 10:30:00,29.1,29.11,29.08,29.09,19700.0,20.1467,20.1536,20.1329,20.1398,19700.0
2012-02-27 10:35:00,29.09,29.1,29.08,29.08,16000.0,20.1398,20.1467,20.1329,20.1329,16000.0
2012-02-27 10:40:00,29.09,29.15,29.08,29.14,24400.0,20.1398,20.1813,20.1329,20.1744,24400.0
2012-02-27 10:45:00,29.15,29.16,29.15,29.15,7400.0,20.1813,20.1882,20.1813,20.1813,7400.0
2012-02-27 10:50:00,29.15,29.16,29.14,29.16,11500.0,20.1813,20.1882,20.1744,20.1882,11500.0
2012-02-27 10:55:00,29.16,29.18,29.16,29.16,13800.0,20.1882,20.2021,20.1882,20.1882,13800.0
2012-02-27 11:00:00,29.16,29.18,29.15,29.17,13200.0,20.1882,20.2021,20.1813,20.1952,13200.0
2012-02-27 11:05:00,29.17,29.17,29.15,29.17,15700.0,20.1952,20.1952,20.1813,20.1952,15700.0
2012-02-27 11:10:00,29.17,29.19,29.17,29.18,8100.0,20.1952,20.209,20.1952,20.2021,8100.0
2012-02-27 11:15:00,29.17,29.2,29.17,29.2,15300.0,20.1952,20.2159,20.1952,20.2159,15300.0
2012-02-27 11:20:00,29.19,29.25,29.19,29.25,20000.0,20.209,20.2506,20.209,20.2506,20000.0
2012-02-27 11:25:00,29.24,29.25,29.23,29.24,23600.0,20.2436,20.2506,20.2367,20.2436,23600.0
2012-02-27 11:30:00,29.25,29.25,29.2,29.2,20500.0,20.2506,20.2506,20.2159,20.2159,20500.0
2012-02-27 11:35:00,29.2,29.21,29.16,29.17,27200.0,20.2159,20.2229,20.1882,20.1952,27200.0
2012-02-27 11:40:00,29.16,29.2,29.16,29.19,28400.0,20.1882,20.2159,20.1882,20.209,28400.0
2012-02-27 11:45:00,29.19,29.21,29.19,29.19,18700.0,20.209,20.2229,20.209,20.209,18700.0
2012-02-27 11:50:00,29.19,29.2,29.18,29.19,13100.0,20.209,20.2159,20.2021,20.209,13100.0
2012-02-27 11:55:00,29.18,29.18,29.16,29.16,16100.0,20.2021,20.2021,20.1882,20.1882,16100.0
2012-02-27 12:00:00,29.16,29.18,29.16,29.18,16000.0,20.1882,20.2021,20.1882,20.2021,16000.0
2012-02-27 12:05:00,29.17,29.19,29.16,29.17,28900.0,20.1952,20.209,20.1882,20.1952,28900.0
2012-02-27 12:10:00,29.17,29.18,29.16,29.16,12200.0,20.1952,20.2021,20.1882,20.1882,12200.0
2012-02-27 12:15:00,29.16,29.17,29.15,29.15,19800.0,20.1882,20.1952,20.1813,20.1813,19800.0
2012-02-27 12:20:00,29.15,29.17,29.15,29.16,27100.0,20.1813,20.1952,20.1813,20.1882,27100.0
2012-02-27 12:25:00,29.15,29.16,29.14,29.15,22900.0,20.1813,20.1882,20.1744,20.1813,22900.0
2012-02-27 12:30:00,29.15,29.16,29.14,29.14,7600.0,20.1813,20.1882,20.1744,20.1744,7600.0
2012-02-27 12:35:00,29.14,29.16,29.14,29.15,8200.0,20.1744,20.1882,20.1744,20.1813,8200.0
2012-02-27 12:40:00,29.14,29.15,29.13,29.15,18000.0,20.1744,20.1813,20.1675,20.1813,18000.0
2012-02-27 12:45:00,29.15,29.17,29.14,29.17,10800.0,20.1813,20.1952,20.1744,20.1952,10800.0
2012-02-27 12:50:00,29.16,29.21,29.16,29.17,13700.0,20.1882,20.2229,20.1882,20.1952,13700.0
2012-02-27 12:55:00,29.17,29.17,29.15,29.15,15400.0,20.1952,20.1952,20.1813,20.1813,15400.0
2012-02-27 13:00:00,29.15,29.16,29.14,29.15,13900.0,20.1813,20.1882,20.1744,20.1813,13900.0
2012-02-27 13:05:00,29.15,29.16,29.14,29.15,6300.0,20.1813,20.1882,20.1744,20.1813,6300.0
2012-02-27 13:10:00,29.14,29.15,29.13,29.14,14500.0,20.1744,20.1813,20.1675,20.1744,14500.0
2012-02-27 13:15:00,29.14,29.15,29.13,29.14,7400.0,20.1744,20.1813,20.1675,20.1744,7400.0
2012-02-27 13:20:00,29.15,29.15,29.14,29.15,6000.0,20.1813,20.1813,20.1744,20.1813,6000.0
2012-02-27 13:25:00,29.15,29.18,29.15,29.17,12600.0,20.1813,20.2021,20.1813,20.1952,12600.0
2012-02-27 13:30:00,29.18,29.18,29.16,29.18,14800.0,20.2021,20.2021,20.1882,20.2021,14800.0
2012-02-27 13:35:00,29.17,29.19,29.17,29.18,7500.0,20.1952,20.209,20.1952,20.2021,7500.0
2012-02-27 13:40:00,29.18,29.19,29.17,29.18,8200.0,20.2021,20.209,20.1952,20.2021,8200.0
2012-02-27 13:45:00,29.18,29.18,29.17,29.18,3900.0,20.2021,20.2021,20.1952,20.2021,3900.0
2012-02-27 13:50:00,29.18,29.2,29.15,29.16,32500.0,20.2021,20.2159,20.1813,20.1882,32500.0
2012-02-27 13:55:00,29.16,29.16,29.15,29.15,3100.0,20.1882,20.1882,20.1813,20.1813,3100.0
2012-02-27 14:00:00,29.16,29.18,29.16,29.18,11000.0,20.1882,20.2021,20.1882,20.2021,11000.0
2012-02-27 14:05:00,29.18,29.2,29.18,29.18,14300.0,20.2021,20.2159,20.2021,20.2021,14300.0
2012-02-27 14:10:00,29.18,29.19,29.16,29.17,19600.0,20.2021,20.209,20.1882,20.1952,19600.0
2012-02-27 14:15:00,29.16,29.17,29.14,29.15,12100.0,20.1882,20.1952,20.1744,20.1813,12100.0
2012-02-27 14:20:00,29.14,29.14,29.13,29.13,11300.0,20.1744,20.1744,20.1675,20.1675,11300.0
2012-02-27 14:25:00,29.14,29.14,29.11,29.12,24500.0,20.1744,20.1744,20.1536,20.1606,24500.0
2012-02-27 14:30:00,29.12,29.14,29.11,29.14,27200.0,20.1606,20.1744,20.1536,20.1744,27200.0
2012-02-27 14:35:00,29.13,29.16,29.13,29.16,14000.0,20.1675,20.1882,20.1675,20.1882,14000.0
2012-02-27 14:40:00,29.16,29.19,29.15,29.19,20800.0,20.1882,20.209,20.1813,20.209,20800.0
2012-02-27 14:45:00,29.18,29.19,29.16,29.18,27000.0,20.2021,20.209,20.1882,20.2021,27000.0
2012-02-27 14:50:00,29.18,29.18,29.17,29.18,21400.0,20.2021,20.2021,20.1952,20.2021,21400.0
2012-02-27 14:55:00,29.17,29.19,29.17,29.19,33300.0,20.1952,20.209,20.1952,20.209,33300.0
2012-02-27 15:00:00,29.19,29.23,29.19,29.22,86600.0,20.209,20.2367,20.209,20.2298,86600.0
2012-02-27 15:05:00,29.22,29.23,29.21,29.23,21500.0,20.2298,20.2367,20.2229,20.2367,21500.0
2012-02-27 15:10:00,29.22,29.23,29.19,29.19,26900.0,20.2298,20.2367,20.209,20.209,26900.0
2012-02-27 15:15:00,29.19,29.2,29.18,29.19,27200.0,20.209,20.2159,20.2021,20.209,27200.0
2012-02-27 15:20:00,29.19,29.21,29.19,29.21,42100.0,20.209,20.2229,20.209,20.2229,42100.0
2012-02-27 15:25:00,29.21,29.21,29.2,29.21,39100.0,20.2229,20.2229,20.2159,20.2229,39100.0
2012-02-27 15:30:00,29.21,29.23,29.19,29.19,71300.0,20.2229,20.2367,20.209,20.209,71300.0
2012-02-27 15:35:00,29.19,29.22,29.19,29.21,42900.0,20.209,20.2298,20.209,20.2229,42900.0
2012-02-27 15:40:00,29.21,29.23,29.21,29.22,33100.0,20.2229,20.2367,20.2229,20.2298,33100.0
2012-02-27 15:45:00,29.21,29.21,29.19,29.19,46700.0,20.2229,20.2229,20.209,20.209,46700.0
2012-02-27 15:50:00,29.19,29.2,29.18,29.19,86000.0,20.209,20.2159,20.2021,20.209,86000.0
2012-02-27 15:55:00,29.2,29.26,29.17,29.18,348400.0,20.2159,20.2575,20.1952,20.2021,348400.0
2012-02-28 09:30:00,29.19,29.24,29.13,29.13,37500.0,20.209,20.2436,20.1675,20.1675,37500.0
2012-02-28 09:35:00,29.14,29.21,29.14,29.2,15100.0,20.1744,20.2229,20.1744,20.2159,15100.0
2012-02-28 09:40:00,29.2,29.22,29.14,29.14,20900.0,20.2159,20.2298,20.1744,20.1744,20900.0
2012-02-28 09:45:00,29.15,29.17,29.08,29.1,40300.0,20.1813,20.1952,20.1329,20.1467,40300.0
2012-02-28 09:50:00,29.1,29.14,29.09,29.13,34800.0,20.1467,20.1744,20.1398,20.1675,34800.0
2012-02-28 09:55:00,29.14,29.17,29.13,29.14,21900.0,20.1744,20.1952,20.1675,20.1744,21900.0
2012-02-28 10:00:00,29.15,29.2,29.13,29.13,29700.0,20.1813,20.2159,20.1675,20.1675,29700.0
2012-02-28 10:05:00,29.12,29.12,29.09,29.1,29400.0,20.1606,20.1606,20.1398,20.1467,29400.0
2012-02-28 10:10:00,29.1,29.12,29.09,29.11,26300.0,20.1467,20.1606,20.1398,20.1536,26300.0
2012-02-28 10:15:00,29.11,29.16,29.1,29.15,22700.0,20.1536,20.1882,20.1467,20.1813,22700.0
2012-02-28 10:20:00,29.16,29.22,29.15,29.22,12500.0,20.1882,20.2298,20.1813,20.2298,12500.0
2012-02-28 10:25:00,29.21,29.25,29.2,29.25,16600.0,20.2229,20.2506,20.2159,20.2506,16600.0
2012-02-28 10:30:00,29.25,29.29,29.25,29.28,20800.0,20.2506,20.2782,20.2506,20.2713,20800.0
2012-02-28 10:35:00,29.29,29.29,29.25,29.29,20800.0,20.2782,20.2782,20.2506,20.2782,20800.0
2012-02-28 10:40:00,29.29,29.29,29.28,29.28,9500.0,20.2782,20.2782,20.2713,20.2713,9500.0
2012-02-28 10:45:00,29.29,29.29,29.28,29.28,19000.0,20.2782,20.2782,20.2713,20.2713,19000.0
2012-02-28 10:50:00,29.29,29.29,29.26,29.26,29600.0,20.2782,20.2782,20.2575,20.2575,29600.0
2012-02-28 10:55:00,29.26,29.27,29.26,29.26,16800.0,20.2575,20.2644,20.2575,20.2575,16800.0
2012-02-28 11:00:00,29.27,29.27,29.23,29.23,32700.0,20.2644,20.2644,20.2367,20.2367,32700.0
2012-02-28 11:05:00,29.22,29.26,29.22,29.22,40700.0,20.2298,20.2575,20.2298,20.2298,40700.0
2012-02-28 11:10:00,29.22,29.23,29.21,29.23,42800.0,20.2298,20.2367,20.2229,20.2367,42800.0
2012-02-28 11:15:00,29.23,29.24,29.22,29.23,26100.0,20.2367,20.2436,20.2298,20.2367,26100.0
2012-02-28 11:20:00,29.23,29.24,29.23,29.24,22000.0,20.2367,20.2436,20.2367,20.2436,22000.0
2012-02-28 11:25:00,29.23,29.24,29.23,29.24,9900.0,20.2367,20.2436,20.2367,20.2436,9900.0
2012-02-28 11:30:00,29.24,29.28,29.23,29.28,23000.0,20.2436,20.2713,20.2367,20.2713,23000.0
2012-02-28 11:35:00,29.28,29.29,29.26,29.28,21000.0,20.2713,20.2782,20.2575,20.2713,21000.0
2012-02-28 11:40:00,29.27,29.28,29.26,29.27,8800.0,20.2644,20.2713,20.2575,20.2644,8800.0
2012-02-28 11:45:00,29.28,29.28,29.27,29.27,19000.0,20.2713,20.2713,20.2644,20.2644,19000.0
2012-02-28 11:50:00,29.28,29.28,29.26,29.27,20800.0,20.2713,20.2713,20.2575,20.2644,20800.0
2012-02-28 11:55:00,29.27,29.33,29.27,29.32,25100.0,20.2644,20.3059,20.2644,20.299,25100.0
2012-02-28 12:00:00,29.32,29.35,29.31,29.34,37900.0,20.299,20.3198,20.2921,20.3129,37900.0
2012-02-28 12:05:00,29.35,29.37,29.34,29.37,41600.0,20.3198,20.3336,20.3129,20.3336,41600.0
2012-02-28 12:10:00,29.37,29.37,29.35,29.35,44300.0,20.3336,20.3336,20.3198,20.3198,44300.0
2012-02-28 12:15:00,29.35,29.35,29.32,29.33,15500.0,20.3198,20.3198,20.299,20.3059,15500.0
2012-02-28 12:20:00,29.34,29.35,29.33,29.34,6900.0,20.3129,20.3198,20.3059,20.3129,6900.0
2012-02-28 12:25:00,29.34,29.35,29.31,29.31,13500.0,20.3129,20.3198,20.2921,20.2921,13500.0
2012-02-28 12:30:00,29.31,29.32,29.31,29.31,11600.0,20.2921,20.299,20.2921,20.2921,11600.0
2012-02-28 12:35:00,29.31,29.32,29.3,29.31,17700.0,20.2921,20.299,20.2852,20.2921,17700.0
2012-02-28 12:40:00,29.3,29.31,29.29,29.29,12700.0,20.2852,20.2921,20.2782,20.2782,12700.0
2012-02-28 12:45:00,29.29,29.3,29.28,29.29,16400.0,20.2782,20.2852,20.2713,20.2782,16400.0
2012-02-28 12:50:00,29.3,29.31,29.29,29.31,8200.0,20.2852,20.2921,20.2782,20.2921,8200.0
2012-02-28 12:55:00,29.3,29.32,29.3,29.32,39600.0,20.2852,20.299,20.2852,20.299,39600.0
2012-02-28 13:00:00,29.32,29.34,29.31,29.33,33600.0,20.299,20.3129,20.2921,20.3059,33600.0
2012-02-28 13:05:00,29.33,29.34,29.32,29.34,8700.0,20.3059,20.3129,20.299,20.3129,8700.0
2012-02-28 13:10:00,29.33,29.34,29.31,29.32,16900.0,20.3059,20.3129,20.2921,20.299,16900.0
2012-02-28 13:15:00,29.33,29.33,29.31,29.31,6800.0,20.3059,20.3059,20.2921,20.2921,6800.0
2012-02-28 13:20:00,29.32,29.34,29.31,29.33,61400.0,20.299,20.3129,20.2921,20.3059,61400.0
2012-02-28 13:25:00,29.33,29.33,29.31,29.32,39800.0,20.3059,20.3059,20.2921,20.299,39800.0
2012-02-28 13:30:00,29.31,29.31,29.29,29.29,15700.0,20.2921,20.2921,20.2782,20.2782,15700.0
2012-02-28 13:35:00,29.29,29.31,29.29,29.31,14500.0,20.2782,20.2921,20.2782,20.2921,14500.0
2012-02-28 13:40:00,29.31,29.31,29.29,29.29,11200.0,20.2921,20.2921,20.2782,20.2782,11200.0
2012-02-28 13:45:00,29.29,29.3,29.27,29.27,10900.0,20.2782,20.2852,20.2644,20.2644,10900.0
2012-02-28 13:50:00,29.27,29.28,29.26,29.26,25400.0,20.2644,20.2713,20.2575,20.2575,25400.0
2012-02-28 13:55:00,29.26,29.26,29.25,29.25,13800.0,20.2575,20.2575,20.2506,20.2506,13800.0
2012-02-28 14:00:00,29.26,29.27,29.26,29.27,10000.0,20.2575,20.2644,20.2575,20.2644,10000.0
2012-02-28 14:05:00,29.26,29.28,29.25,29.25,23600.0,20.2575,20.2713,20.2506,20.2506,23600.0
2012-02-28 14:10:00,29.26,29.26,29.24,29.25,13500.0,20.2575,20.2575,20.2436,20.2506,13500.0
2012-02-28 14:15:00,29.25,29.25,29.24,29.25,8000.0,20.2506,20.2506,20.2436,20.2506,8000.0
2012-02-28 14:20:00,29.25,29.25,29.24,29.24,5300.0,20.2506,20.2506,20.2436,20.2436,5300.0
2012-02-28 14:25:00,29.24,29.27,29.23,29.24,46000.0,20.2436,20.2644,20.2367,20.2436,46000.0
2012-02-28 14:30:00,29.23,29.25,29.22,29.25,13300.0,20.2367,20.2506,20.2298,20.2506,13300.0
2012-02-28 14:35:00,29.25,29.26,29.24,29.25,12000.0,20.2506,20.2575,20.2436,20.2506,12000.0
2012-02-28 14:40:00,29.26,29.26,29.25,29.25,4600.0,20.2575,20.2575,20.2506,20.2506,4600.0
2012-02-28 14:45:00,29.25,29.26,29.25,29.26,13400.0,20.2506,20.2575,20.2506,20.2575,13400.0
2012-02-28 14:50:00,29.26,29.29,29.26,29.29,37300.0,20.2575,20.2782,20.2575,20.2782,37300.0
2012-02-28 14:55:00,29.28,29.3,29.28,29.3,22300.0,20.2713,20.2852,20.2713,20.2852,22300.0
2012-02-28 15:00:00,29.3,29.31,29.29,29.31,18200.0,20.2852,20.2921,20.2782,20.2921,18200.0
2012-02-28 15:05:00,29.3,29.31,29.29,29.3,40700.0,20.2852,20.2921,20.2782,20.2852,40700.0
2012-02-28 15:10:00,29.31,29.32,29.3,29.32,20900.0,20.2921,20.299,20.2852,20.299,20900.0
2012-02-28 15:15:00,29.32,29.34,29.31,29.34,26900.0,20.299,20.3129,20.2921,20.3129,26900.0
2012-02-28 15:20:00,29.33,29.36,29.33,29.35,29800.0,20.3059,20.3267,20.3059,20.3198,29800.0
2012-02-28 15:25:00,29.34,29.35,29.34,29.35,18000.0,20.3129,20.3198,20.3129,20.3198,18000.0
2012-02-28 15:30:00,29.35,29.35,29.34,29.34,11900.0,20.3198,20.3198,20.3129,20.3129,11900.0
2012-02-28 15:35:00,29.34,29.35,29.32,29.34,63000.0,20.3129,20.3198,20.299,20.3129,63000.0
2012-02-28 15:40:00,29.34,29.35,29.33,29.35,50300.0,20.3129,20.3198,20.3059,20.3198,50300.0
2012-02-28 15:45:00,29.34,29.36,29.34,29.36,50400.0,20.3129,20.3267,20.3129,20.3267,50400.0
2012-02-28 15:50:00,29.36,29.37,29.35,29.36,112400.0,20.3267,20.3336,20.3198,20.3267,112400.0
2012-02-28 15:55:00,29.36,29.37,29.34,29.34,262600.0,20.3267,20.3336,20.3129,20.3129,262600.0
2012-02-29 09:30:00,29.31,29.42,29.31,29.42,31500.0,20.2921,20.3682,20.2921,20.3682,31500.0
2012-02-29 09:35:00,29.42,29.42,29.37,29.39,13200.0,20.3682,20.3682,20.3336,20.3475,13200.0
2012-02-29 09:40:00,29.38,29.43,29.33,29.42,24800.0,20.3406,20.3752,20.3059,20.3682,24800.0
2012-02-29 09:45:00,29.42,29.43,29.35,29.38,36000.0,20.3682,20.3752,20.3198,20.3406,36000.0
2012-02-29 09:50:00,29.38,29.4,29.37,29.38,34300.0,20.3406,20.3544,20.3336,20.3406,34300.0
2012-02-29 09:55:00,29.38,29.39,29.37,29.39,12500.0,20.3406,20.3475,20.3336,20.3475,12500.0
2012-02-29 10:00:00,29.39,29.4,29.38,29.38,26100.0,20.3475,20.3544,20.3406,20.3406,26100.0
2012-02-29 10:05:00,29.38,29.39,29.37,29.37,26400.0,20.3406,20.3475,20.3336,20.3336,26400.0
2012-02-29 10:10:00,29.37,29.37,29.36,29.37,16000.0,20.3336,20.3336,20.3267,20.3336,16000.0
2012-02-29 10:15:00,29.37,29.37,29.34,29.36,21600.0,20.3336,20.3336,20.3129,20.3267,21600.0
2012-02-29 10:20:00,29.36,29.43,29.36,29.43,26100.0,20.3267,20.3752,20.3267,20.3752,26100.0
2012-02-29 10:25:00,29.43,29.44,29.43,29.44,7600.0,20.3752,20.3821,20.3752,20.3821,7600.0
2012-02-29 10:30:00,29.44,29.44,29.38,29.38,33200.0,20.3821,20.3821,20.3406,20.3406,33200.0
2012-02-29 10:35:00,29.39,29.41,29.38,29.41,15200.0,20.3475,20.3613,20.3406,20.3613,15200.0
2012-02-29 10:40:00,29.4,29.43,29.4,29.43,11600.0,20.3544,20.3752,20.3544,20.3752,11600.0
2012-02-29 10:45:00,29.43,29.43,29.37,29.39,33700.0,20.3752,20.3752,20.3336,20.3475,33700.0
2012-02-29 10:50:00,29.39,29.39,29.34,29.35,15100.0,20.3475,20.3475,20.3129,20.3198,15100.0
2012-02-29 10:55:00,29.36,29.38,29.35,29.38,21500.0,20.3267,20.3406,20.3198,20.3406,21500.0
2012-02-29 11:00:00,29.38,29.4,29.37,29.38,30200.0,20.3406,20.3544,20.3336,20.3406,30200.0
2012-02-29 11:05:00,29.38,29.38,29.36,29.38,23300.0,20.3406,20.3406,20.3267,20.3406,23300.0
2012-02-29 11:10:00,29.38,29.39,29.36,29.36,29500.0,20.3406,20.3475,20.3267,20.3267,29500.0
2012-02-29 11:15:00,29.36,29.36,29.31,29.33,40300.0,20.3267,20.3267,20.2921,20.3059,40300.0
2012-02-29 11:20:00,29.33,29.33,29.23,29.27,61000.0,20.3059,20.3059,20.2367,20.2644,61000.0
2012-02-29 11:25:00,29.26,29.29,29.25,29.27,32900.0,20.2575,20.2782,20.2506,20.2644,32900.0
2012-02-29 11:30:00,29.28,29.31,29.26,29.31,31400.0,20.2713,20.2921,20.2575,20.2921,31400.0
2012-02-29 11:35:00,29.31,29.33,29.3,29.3,25200.0,20.2921,20.3059,20.2852,20.2852,25200.0
2012-02-29 11:40:00,29.31,29.33,29.3,29.3,24000.0,20.2921,20.3059,20.2852,20.2852,24000.0
2012-02-29 11:45:00,29.3,29.33,29.3,29.32,13700.0,20.2852,20.3059,20.2852,20.299,13700.0
2012-02-29 11:50:00,29.32,29.33,29.3,29.31,29400.0,20.299,20.3059,20.2852,20.2921,29400.0
2012-02-29 11:55:00,29.3,29.32,29.3,29.3,17100.0,20.2852,20.299,20.2852,20.2852,17100.0
2012-02-29 12:00:00,29.29,29.3,29.29,29.3,7200.0,20.2782,20.2852,20.2782,20.2852,7200.0
2012-02-29 12:05:00,29.3,29.3,29.23,29.24,51200.0,20.2852,20.2852,20.2367,20.2436,51200.0
2012-02-29 12:10:00,29.24,29.25,29.23,29.24,16700.0,20.2436,20.2506,20.2367,20.2436,16700.0
2012-02-29 12:15:00,29.25,29.28,29.25,29.28,13200.0,20.2506,20.2713,20.2506,20.2713,13200.0
2012-02-29 12:20:00,29.28,29.3,29.27,29.3,11900.0,20.2713,20.2852,20.2644,20.2852,11900.0
2012-02-29 12:25:00,29.3,29.32,29.29,29.32,9000.0,20.2852,20.299,20.2782,20.299,9000.0
2012-02-29 12:30:00,29.32,29.34,29.31,29.33,13400.0,20.299,20.3129,20.2921,20.3059,13400.0
2012-02-29 12:35:00,29.34,29.35,29.33,29.34,11100.0,20.3129,20.3198,20.3059,20.3129,11100.0
2012-02-29 12:40:00,29.35,29.36,29.34,29.36,12100.0,20.3198,20.3267,20.3129,20.3267,12100.0
2012-02-29 12:45:00,29.36,29.37,29.35,29.35,7700.0,20.3267,20.3336,20.3198,20.3198,7700.0
2012-02-29 12:50:00,29.34,29.35,29.34,29.35,2700.0,20.3129,20.3198,20.3129,20.3198,2700.0
2012-02-29 12:55:00,29.35,29.38,29.34,29.38,11900.0,20.3198,20.3406,20.3129,20.3406,11900.0
2012-02-29 13:00:00,29.38,29.39,29.37,29.39,7200.0,20.3406,20.3475,20.3336,20.3475,7200.0
2012-02-29 13:05:00,29.39,29.4,29.38,29.4,45900.0,20.3475,20.3544,20.3406,20.3544,45900.0
2012-02-29 13:10:00,29.4,29.4,29.39,29.4,41100.0,20.3544,20.3544,20.3475,20.3544,41100.0
2012-02-29 13:15:00,29.4,29.4,29.38,29.39,54800.0,20.3544,20.3544,20.3406,20.3475,54800.0
2012-02-29 13:20:00,29.39,29.39,29.38,29.39,14800.0,20.3475,20.3475,20.3406,20.3475,14800.0
2012-02-29 13:25:00,29.39,29.39,29.37,29.38,13800.0,20.3475,20.3475,20.3336,20.3406,13800.0
2012-02-29 13:30:00,29.38,29.38,29.36,29.38,21700.0,20.3406,20.3406,20.3267,20.3406,21700.0
2012-02-29 13:35:00,29.37,29.38,29.36,29.37,7200.0,20.3336,20.3406,20.3267,20.3336,7200.0
2012-02-29 13:40:00,29.36,29.38,29.36,29.38,23600.0,20.3267,20.3406,20.3267,20.3406,23600.0
2012-02-29 13:45:00,29.38,29.39,29.37,29.39,14000.0,20.3406,20.3475,20.3336,20.3475,14000.0
2012-02-29 13:50:00,29.39,29.41,29.38,29.39,23700.0,20.3475,20.3613,20.3406,20.3475,23700.0
2012-02-29 13:55:00,29.39,29.4,29.38,29.4,36400.0,20.3475,20.3544,20.3406,20.3544,36400.0
2012-02-29 14:00:00,29.4,29.42,29.39,29.42,16100.0,20.3544,20.3682,20.3475,20.3682,16100.0
2012-02-29 14:05:00,29.42,29.45,29.42,29.44,27200.0,20.3682,20.389,20.3682,20.3821,27200.0
2012-02-29 14:10:00,29.45,29.45,29.43,29.44,26200.0,20.389,20.389,20.3752,20.3821,26200.0
2012-02-29 14:15:00,29.44,29.46,29.42,29.46,45500.0,20.3821,20.3959,20.3682,20.3959,45500.0
2012-02-29 14:20:00,29.46,29.46,29.45,29.46,7700.0,20.3959,20.3959,20.389,20.3959,7700.0
2012-02-29 14:25:00,29.46,29.46,29.45,29.46,5500.0,20.3959,20.3959,20.389,20.3959,5500.0
2012-02-29 14:30:00,29.46,29.46,29.44,29.44,33200.0,20.3959,20.3959,20.3821,20.3821,33200.0
2012-02-29 14:35:00,29.44,29.46,29.44,29.46,14100.0,20.3821,20.3959,20.3821,20.3959,14100.0
2012-02-29 14:40:00,29.46,29.47,29.46,29.47,11100.0,20.3959,20.4029,20.3959,20.4029,11100.0
2012-02-29 14:45:00,29.46,29.5,29.46,29.5,31800.0,20.3959,20.4236,20.3959,20.4236,31800.0
2012-02-29 14:50:00,29.5,29.52,29.5,29.51,27900.0,20.4236,20.4375,20.4236,20.4306,27900.0
2012-02-29 14:55:00,29.52,29.52,29.46,29.46,35900.0,20.4375,20.4375,20.3959,20.3959,35900.0
2012-02-29 15:00:00,29.46,29.47,29.45,29.45,24400.0,20.3959,20.4029,20.389,20.389,24400.0
2012-02-29 15:05:00,29.46,29.46,29.44,29.46,23600.0,20.3959,20.3959,20.3821,20.3959,23600.0
2012-02-29 15:10:00,29.46,29.47,29.45,29.47,22600.0,20.3959,20.4029,20.389,20.4029,22600.0
2012-02-29 15:15:00,29.47,29.49,29.47,29.49,32300.0,20.4029,20.4167,20.4029,20.4167,32300.0
2012-02-29 15:20:00,29.49,29.49,29.45,29.46,25700.0,20.4167,20.4167,20.389,20.3959,25700.0
2012-02-29 15:25:00,29.46,29.47,29.45,29.47,24500.0,20.3959,20.4029,20.389,20.4029,24500.0
2012-02-29 15:30:00,29.47,29.47,29.41,29.42,57900.0,20.4029,20.4029,20.3613,20.3682,57900.0
2012-02-29 15:35:00,29.41,29.42,29.37,29.39,56000.0,20.3613,20.3682,20.3336,20.3475,56000.0
2012-02-29 15:40:00,29.39,29.43,29.38,29.41,58000.0,20.3475,20.3752,20.3406,20.3613,58000.0
2012-02-29 15:45:00,29.41,29.43,29.38,29.42,82000.0,20.3613,20.3752,20.3406,20.3682,82000.0
2012-02-29 15:50:00,29.43,29.43,29.4,29.4,62300.0,20.3752,20.3752,20.3544,20.3544,62300.0
2012-02-29 15:55:00,29.41,29.43,29.39,29.4,261200.0,20.3613,20.3752,20.3475,20.3544,261200.0
2012-03-01 09:30:00,29.4,29.48,29.32,29.32,57400.0,20.3544,20.4098,20.299,20.299,57400.0
2012-03-01 09:35:00,29.32,29.41,29.32,29.35,27200.0,20.299,20.3613,20.299,20.3198,27200.0
2012-03-01 09:40:00,29.35,29.44,29.34,29.38,24800.0,20.3198,20.3821,20.3129,20.3406,24800.0
2012-03-01 09:45:00,29.39,29.39,29.32,29.32,25400.0,20.3475,20.3475,20.299,20.299,25400.0
2012-03-01 09:50:00,29.32,29.33,29.29,29.29,34700.0,20.299,20.3059,20.2782,20.2782,34700.0
2012-03-01 09:55:00,29.29,29.3,29.24,29.28,69800.0,20.2782,20.2852,20.2436,20.2713,69800.0
2012-03-01 10:00:00,29.28,29.28,29.22,29.25,41400.0,20.2713,20.2713,20.2298,20.2506,41400.0
2012-03-01 10:05:00,29.25,29.27,29.23,29.23,20000.0,20.2506,20.2644,20.2367,20.2367,20000.0
2012-03-01 10:10:00,29.24,29.26,29.24,29.25,33100.0,20.2436,20.2575,20.2436,20.2506,33100.0
2012-03-01 10:15:00,29.26,29.26,29.23,29.24,20900.0,20.2575,20.2575,20.2367,20.2436,20900.0
2012-03-01 10:20:00,29.25,29.27,29.25,29.27,69500.0,20.2506,20.2644,20.2506,20.2644,69500.0
2012-03-01 10:25:00,29.27,29.3,29.26,29.3,26700.0,20.2644,20.2852,20.2575,20.2852,26700.0
2012-03-01 10:30:00,29.3,29.31,29.28,29.31,24300.0,20.2852,20.2921,20.2713,20.2921,24300.0
2012-03-01 10:35:00,29.32,29.33,29.28,29.3,65900.0,20.299,20.3059,20.2713,20.2852,65900.0
2012-03-01 10:40:00,29.3,29.3,29.29,29.3,40100.0,20.2852,20.2852,20.2782,20.2852,40100.0
2012-03-01 10:45:00,29.29,29.3,29.26,29.29,42900.0,20.2782,20.2852,20.2575,20.2782,42900.0
2012-03-01 10:50:00,29.3,29.32,29.29,29.32,27900.0,20.2852,20.299,20.2782,20.299,27900.0
2012-03-01 10:55:00,29.32,29.35,29.31,29.34,19800.0,20.299,20.3198,20.2921,20.3129,19800.0
2012-03-01 11:00:00,29.34,29.35,29.33,29.35,27200.0,20.3129,20.3198,20.3059,20.3198,27200.0
2012-03-01 11:05:00,29.34,29.39,29.34,29.36,20100.0,20.3129,20.3475,20.3129,20.3267,20100.0
2012-03-01 11:10:00,29.36,29.37,29.34,29.35,15500.0,20.3267,20.3336,20.3129,20.3198,15500.0
2012-03-01 11:15:00,29.35,29.36,29.34,29.35,16700.0,20.3198,20.3267,20.3129,20.3198,16700.0
2012-03-01 11:20:00,29.33,29.34,29.31,29.32,13200.0,20.3059,20.3129,20.2921,20.299,13200.0
2012-03-01 11:25:00,29.32,29.33,29.3,29.32,16500.0,20.299,20.3059,20.2852,20.299,16500.0
2012-03-01 11:30:00,29.33,29.34,29.32,29.34,4400.0,20.3059,20.3129,20.299,20.3129,4400.0
2012-03-01 11:35:00,29.33,29.34,29.28,29.28,56000.0,20.3059,20.3129,20.2713,20.2713,56000.0
2012-03-01 11:40:00,29.28,29.3,29.28,29.28,26900.0,20.2713,20.2852,20.2713,20.2713,26900.0
2012-03-01 11:45:00,29.28,29.31,29.28,29.31,16500.0,20.2713,20.2921,20.2713,20.2921,16500.0
2012-03-01 11:50:00,29.3,29.32,29.3,29.31,17500.0,20.2852,20.299,20.2852,20.2921,17500.0
2012-03-01 11:55:00,29.31,29.32,29.29,29.32,10400.0,20.2921,20.299,20.2782,20.299,10400.0
2012-03-01 12:00:00,29.32,29.32,29.28,29.3,98600.0,20.299,20.299,20.2713,20.2852,98600.0
2012-03-01 12:05:00,29.3,29.31,29.3,29.31,18500.0,20.2852,20.2921,20.2852,20.2921,18500.0
2012-03-01 12:10:00,29.3,29.31,29.3,29.31,6600.0,20.2852,20.2921,20.2852,20.2921,6600.0
2012-03-01 12:15:00,29.31,29.31,29.3,29.31,9300.0,20.2921,20.2921,20.2852,20.2921,9300.0
2012-03-01 12:20:00,29.3,29.35,29.3,29.35,33300.0,20.2852,20.3198,20.2852,20.3198,33300.0
2012-03-01 12:25:00,29.34,29.35,29.3,29.3,29600.0,20.3129,20.3198,20.2852,20.2852,29600.0
2012-03-01 12:30:00,29.3,29.31,29.3,29.3,14300.0,20.2852,20.2921,20.2852,20.2852,14300.0
2012-03-01 12:35:00,29.3,29.31,29.3,29.3,5300.0,20.2852,20.2921,20.2852,20.2852,5300.0
2012-03-01 12:40:00,29.31,29.31,29.3,29.3,4700.0,20.2921,20.2921,20.2852,20.2852,4700.0
2012-03-01 12:45:00,29.3,29.31,29.3,29.3,6400.0,20.2852,20.2921,20.2852,20.2852,6400.0
2012-03-01 12:50:00,29.31,29.34,29.3,29.32,16300.0,20.2921,20.3129,20.2852,20.299,16300.0
2012-03-01 12:55:00,29.32,29.34,29.32,29.32,13900.0,20.299,20.3129,20.299,20.299,13900.0
2012-03-01 13:00:00,29.32,29.33,29.32,29.32,3000.0,20.299,20.3059,20.299,20.299,3000.0
2012-03-01 13:05:00,29.32,29.33,29.32,29.32,5700.0,20.299,20.3059,20.299,20.299,5700.0
2012-03-01 13:10:00,29.32,29.33,29.31,29.31,10500.0,20.299,20.3059,20.2921,20.2921,10500.0
2012-03-01 13:15:00,29.32,29.32,29.3,29.3,8700.0,20.299,20.299,20.2852,20.2852,8700.0
2012-03-01 13:20:00,29.3,29.35,29.3,29.34,46600.0,20.2852,20.3198,20.2852,20.3129,46600.0
2012-03-01 13:25:00,29.34,29.36,29.34,29.36,16400.0,20.3129,20.3267,20.3129,20.3267,16400.0
2012-03-01 13:30:00,29.36,29.37,29.35,29.36,10600.0,20.3267,20.3336,20.3198,20.3267,10600.0
2012-03-01 13:35:00,29.35,29.37,29.35,29.36,10300.0,20.3198,20.3336,20.3198,20.3267,10300.0
2012-03-01 13:40:00,29.36,29.39,29.36,29.36,13400.0,20.3267,20.3475,20.3267,20.3267,13400.0
2012-03-01 13:45:00,29.36,29.37,29.35,29.36,7500.0,20.3267,20.3336,20.3198,20.3267,7500.0
2012-03-01 13:50:00,29.35,29.36,29.35,29.35,1800.0,20.3198,20.3267,20.3198,20.3198,1800.0
2012-03-01 13:55:00,29.36,29.37,29.35,29.36,12300.0,20.3267,20.3336,20.3198,20.3267,12300.0
2012-03-01 14:00:00,29.35,29.35,29.34,29.34,15200.0,20.3198,20.3198,20.3129,20.3129,15200.0
2012-03-01 14:05:00,29.34,29.37,29.34,29.36,18300.0,20.3129,20.3336,20.3129,20.3267,18300.0
2012-03-01 14:10:00,29.36,29.37,29.36,29.36,5900.0,20.3267,20.3336,20.3267,20.3267,5900.0
2012-03-01 14:15:00,29.37,29.37,29.33,29.34,20400.0,20.3336,20.3336,20.3059,20.3129,20400.0
2012-03-01 14:20:00,29.33,29.34,29.3,29.3,13600.0,20.3059,20.3129,20.2852,20.2852,13600.0
2012-03-01 14:25:00,29.31,29.34,29.3,29.33,15500.0,20.2921,20.3129,20.2852,20.3059,15500.0
2012-03-01 14:30:00,29.32,29.33,29.3,29.31,47900.0,20.299,20.3059,20.2852,20.2921,47900.0
2012-03-01 14:35:00,29.32,29.33,29.31,29.31,32300.0,20.299,20.3059,20.2921,20.2921,32300.0
2012-03-01 14:40:00,29.32,29.32,29.31,29.31,10100.0,20.299,20.299,20.2921,20.2921,10100.0
2012-03-01 14:45:00,29.32,29.33,29.3,29.3,28200.0,20.299,20.3059,20.2852,20.2852,28200.0
2012-03-01 14:50:00,29.3,29.32,29.3,29.31,38600.0,20.2852,20.299,20.2852,20.2921,38600.0
2012-03-01 14:55:00,29.31,29.32,29.28,29.31,89100.0,20.2921,20.299,20.2713,20.2921,89100.0
2012-03-01 15:00:00,29.31,29.33,29.3,29.31,24500.0,20.2921,20.3059,20.2852,20.2921,24500.0
2012-03-01 15:05:00,29.31,29.31,29.3,29.3,14100.0,20.2921,20.2921,20.2852,20.2852,14100.0
2012-03-01 15:10:00,29.3,29.31,29.29,29.3,55500.0,20.2852,20.2921,20.2782,20.2852,55500.0
2012-03-01 15:15:00,29.3,29.31,29.26,29.26,41900.0,20.2852,20.2921,20.2575,20.2575,41900.0
2012-03-01 15:20:00,29.26,29.27,29.19,29.21,93000.0,20.2575,20.2644,20.209,20.2229,93000.0
2012-03-01 15:25:00,29.22,29.26,29.21,29.26,58200.0,20.2298,20.2575,20.2229,20.2575,58200.0
2012-03-01 15:30:00,29.26,29.27,29.23,29.25,70200.0,20.2575,20.2644,20.2367,20.2506,70200.0
2012-03-01 15:35:00,29.25,29.27,29.22,29.26,54200.0,20.2506,20.2644,20.2298,20.2575,54200.0
2012-03-01 15:40:00,29.26,29.28,29.24,29.27,111400.0,20.2575,20.2713,20.2436,20.2644,111400.0
2012-03-01 15:45:00,29.27,29.28,29.27,29.28,92800.0,20.2644,20.2713,20.2644,20.2713,92800.0
2012-03-01 15:50:00,29.28,29.29,29.27,29.29,152700.0,20.2713,20.2782,20.2644,20.2782,152700.0
2012-03-01 15:55:00,29.29,29.33,29.28,29.31,205300.0,20.2782,20.3059,20.2713,20.2921,205300.0
2012-03-02 09:30:00,29.34,29.4,29.27,29.33,34300.0,20.3129,20.3544,20.2644,20.3059,34300.0
2012-03-02 09:35:00,29.32,29.37,29.28,29.37,25900.0,20.299,20.3336,20.2713,20.3336,25900.0
2012-03-02 09:40:00,29.37,29.38,29.29,29.3,9200.0,20.3336,20.3406,20.2782,20.2852,9200.0
2012-03-02 09:45:00,29.31,29.35,29.31,29.34,11100.0,20.2921,20.3198,20.2921,20.3129,11100.0
2012-03-02 09:50:00,29.34,29.35,29.29,29.35,24000.0,20.3129,20.3198,20.2782,20.3198,24000.0
2012-03-02 09:55:00,29.35,29.36,29.32,29.34,7000.0,20.3198,20.3267,20.299,20.3129,7000.0
2012-03-02 10:00:00,29.34,29.34,29.29,29.3,15700.0,20.3129,20.3129,20.2782,20.2852,15700.0
2012-03-02 10:05:00,29.29,29.3,29.28,29.3,9900.0,20.2782,20.2852,20.2713,20.2852,9900.0
2012-03-02 10:10:00,29.3,29.31,29.28,29.31,11800.0,20.2852,20.2921,20.2713,20.2921,11800.0
2012-03-02 10:15:00,29.3,29.33,29.3,29.33,12000.0,20.2852,20.3059,20.2852,20.3059,12000.0
2012-03-02 10:20:00,29.32,29.34,29.32,29.33,7800.0,20.299,20.3129,20.299,20.3059,7800.0
2012-03-02 10:25:00,29.32,29.33,29.3,29.31,11400.0,20.299,20.3059,20.2852,20.2921,11400.0
2012-03-02 10:30:00,29.31,29.33,29.3,29.3,11200.0,20.2921,20.3059,20.2852,20.2852,11200.0
2012-03-02 10:35:00,29.31,29.32,29.29,29.29,13200.0,20.2921,20.299,20.2782,20.2782,13200.0
2012-03-02 10:40:00,29.29,29.31,29.27,29.28,27300.0,20.2782,20.2921,20.2644,20.2713,27300.0
2012-03-02 10:45:00,29.27,29.28,29.25,29.26,10300.0,20.2644,20.2713,20.2506,20.2575,10300.0
2012-03-02 10:50:00,29.26,29.29,29.25,29.29,29600.0,20.2575,20.2782,20.2506,20.2782,29600.0
2012-03-02 10:55:00,29.3,29.3,29.26,29.27,15700.0,20.2852,20.2852,20.2575,20.2644,15700.0
2012-03-02 11:00:00,29.27,29.28,29.25,29.27,12200.0,20.2644,20.2713,20.2506,20.2644,12200.0
2012-03-02 11:05:00,29.27,29.27,29.25,29.26,13800.0,20.2644,20.2644,20.2506,20.2575,13800.0
2012-03-02 11:10:00,29.27,29.27,29.23,29.24,17400.0,20.2644,20.2644,20.2367,20.2436,17400.0
2012-03-02 11:15:00,29.24,29.25,29.23,29.25,12500.0,20.2436,20.2506,20.2367,20.2506,12500.0
2012-03-02 11:20:00,29.24,29.25,29.22,29.23,16300.0,20.2436,20.2506,20.2298,20.2367,16300.0
2012-03-02 11:25:00,29.23,29.24,29.22,29.24,10600.0,20.2367,20.2436,20.2298,20.2436,10600.0
2012-03-02 11:30:00,29.24,29.24,29.23,29.24,14600.0,20.2436,20.2436,20.2367,20.2436,14600.0
2012-03-02 11:35:00,29.23,29.26,29.21,29.26,48900.0,20.2367,20.2575,20.2229,20.2575,48900.0
2012-03-02 11:40:00,29.26,29.26,29.24,29.25,46900.0,20.2575,20.2575,20.2436,20.2506,46900.0
2012-03-02 11:45:00,29.25,29.27,29.24,29.27,41500.0,20.2506,20.2644,20.2436,20.2644,41500.0
2012-03-02 11:50:00,29.27,29.27,29.24,29.25,10800.0,20.2644,20.2644,20.2436,20.2506,10800.0
2012-03-02 11:55:00,29.26,29.29,29.25,29.25,52400.0,20.2575,20.2782,20.2506,20.2506,52400.0
2012-03-02 12:00:00,29.26,29.26,29.24,29.26,21400.0,20.2575,20.2575,20.2436,20.2575,21400.0
2012-03-02 12:05:00,29.26,29.26,29.25,29.25,4300.0,20.2575,20.2575,20.2506,20.2506,4300.0
2012-03-02 12:10:00,29.25,29.26,29.25,29.26,11500.0,20.2506,20.2575,20.2506,20.2575,11500.0
2012-03-02 12:15:00,29.25,29.26,29.24,29.25,23900.0,20.2506,20.2575,20.2436,20.2506,23900.0
2012-03-02 12:20:00,29.25,29.26,29.24,29.24,22100.0,20.2506,20.2575,20.2436,20.2436,22100.0
2012-03-02 12:25:00,29.24,29.25,29.24,29.25,4200.0,20.2436,20.2506,20.2436,20.2506,4200.0
2012-03-02 12:30:00,29.24,29.26,29.24,29.25,10800.0,20.2436,20.2575,20.2436,20.2506,10800.0
2012-03-02 12:35:00,29.25,29.25,29.24,29.25,6300.0,20.2506,20.2506,20.2436,20.2506,6300.0
2012-03-02 12:40:00,29.25,29.25,29.24,29.25,6200.0,20.2506,20.2506,20.2436,20.2506,6200.0
2012-03-02 12:45:00,29.24,29.25,29.22,29.23,14300.0,20.2436,20.2506,20.2298,20.2367,14300.0
2012-03-02 12:50:00,29.23,29.25,29.23,29.24,10000.0,20.2367,20.2506,20.2367,20.2436,10000.0
2012-03-02 12:55:00,29.24,29.25,29.22,29.22,4600.0,20.2436,20.2506,20.2298,20.2298,4600.0
2012-03-02 13:00:00,29.22,29.23,29.22,29.23,2200.0,20.2298,20.2367,20.2298,20.2367,2200.0
2012-03-02 13:05:00,29.22,29.23,29.22,29.23,7100.0,20.2298,20.2367,20.2298,20.2367,7100.0
2012-03-02 13:10:00,29.24,29.24,29.21,29.22,13700.0,20.2436,20.2436,20.2229,20.2298,13700.0
2012-03-02 13:15:00,29.22,29.26,29.22,29.25,24100.0,20.2298,20.2575,20.2298,20.2506,24100.0
2012-03-02 13:20:00,29.25,29.27,29.24,29.25,39400.0,20.2506,20.2644,20.2436,20.2506,39400.0
2012-03-02 13:25:00,29.25,29.27,29.24,29.25,71800.0,20.2506,20.2644,20.2436,20.2506,71800.0
2012-03-02 13:30:00,29.25,29.28,29.24,29.28,15500.0,20.2506,20.2713,20.2436,20.2713,15500.0
2012-03-02 13:35:00,29.27,29.28,29.25,29.25,7800.0,20.2644,20.2713,20.2506,20.2506,7800.0
2012-03-02 13:40:00,29.25,29.27,29.24,29.27,19800.0,20.2506,20.2644,20.2436,20.2644,19800.0
2012-03-02 13:45:00,29.27,29.27,29.26,29.26,23800.0,20.2644,20.2644,20.2575,20.2575,23800.0
2012-03-02 13:50:00,29.26,29.29,29.26,29.29,16200.0,20.2575,20.2782,20.2575,20.2782,16200.0
2012-03-02 13:55:00,29.28,29.29,29.28,29.29,18300.0,20.2713,20.2782,20.2713,20.2782,18300.0
2012-03-02 14:00:00,29.28,29.3,29.28,29.3,18800.0,20.2713,20.2852,20.2713,20.2852,18800.0
2012-03-02 14:05:00,29.3,29.3,29.29,29.29,10400.0,20.2852,20.2852,20.2782,20.2782,10400.0
2012-03-02 14:10:00,29.29,29.3,29.29,29.29,7600.0,20.2782,20.2852,20.2782,20.2782,7600.0
2012-03-02 14:15:00,29.3,29.31,29.29,29.31,10800.0,20.2852,20.2921,20.2782,20.2921,10800.0
2012-03-02 14:20:00,29.31,29.32,29.3,29.31,12600.0,20.2921,20.299,20.2852,20.2921,12600.0
2012-03-02 14:25:00,29.3,29.31,29.3,29.3,6700.0,20.2852,20.2921,20.2852,20.2852,6700.0
2012-03-02 14:30:00,29.31,29.31,29.3,29.31,29800.0,20.2921,20.2921,20.2852,20.2921,29800.0
2012-03-02 14:35:00,29.3,29.31,29.3,29.3,6100.0,20.2852,20.2921,20.2852,20.2852,6100.0
2012-03-02 14:40:00,29.3,29.31,29.3,29.3,6700.0,20.2852,20.2921,20.2852,20.2852,6700.0
2012-03-02 14:45:00,29.3,29.31,29.3,29.3,3700.0,20.2852,20.2921,20.2852,20.2852,3700.0
2012-03-02 14:50:00,29.3,29.34,29.3,29.34,30300.0,20.2852,20.3129,20.2852,20.3129,30300.0
2012-03-02 14:55:00,29.33,29.34,29.33,29.33,7000.0,20.3059,20.3129,20.3059,20.3059,7000.0
2012-03-02 15:00:00,29.34,29.36,29.34,29.35,36400.0,20.3129,20.3267,20.3129,20.3198,36400.0
2012-03-02 15:05:00,29.34,29.35,29.33,29.34,20500.0,20.3129,20.3198,20.3059,20.3129,20500.0
2012-03-02 15:10:00,29.33,29.34,29.32,29.32,17000.0,20.3059,20.3129,20.299,20.299,17000.0
2012-03-02 15:15:00,29.32,29.33,29.32,29.33,11800.0,20.299,20.3059,20.299,20.3059,11800.0
2012-03-02 15:20:00,29.32,29.33,29.32,29.33,20200.0,20.299,20.3059,20.299,20.3059,20200.0
2012-03-02 15:25:00,29.33,29.39,29.32,29.39,62200.0,20.3059,20.3475,20.299,20.3475,62200.0
2012-03-02 15:30:00,29.38,29.4,29.36,29.39,75000.0,20.3406,20.3544,20.3267,20.3475,75000.0
2012-03-02 15:35:00,29.39,29.4,29.35,29.35,66500.0,20.3475,20.3544,20.3198,20.3198,66500.0
2012-03-02 15:40:00,29.35,29.36,29.34,29.34,55000.0,20.3198,20.3267,20.3129,20.3129,55000.0
2012-03-02 15:45:00,29.34,29.35,29.33,29.33,51100.0,20.3129,20.3198,20.3059,20.3059,51100.0
2012-03-02 15:50:00,29.34,29.36,29.33,29.36,100100.0,20.3129,20.3267,20.3059,20.3267,100100.0
2012-03-02 15:55:00,29.35,29.36,29.33,29.34,172400.0,20.3198,20.3267,20.3059,20.3129,172400.0
2012-03-05 09:30:00,29.22,29.37,29.2,29.35,60900.0,20.2298,20.3336,20.2159,20.3198,60900.0
2012-03-05 09:35:00,29.36,29.4,29.35,29.39,19800.0,20.3267,20.3544,20.3198,20.3475,19800.0
2012-03-05 09:40:00,29.4,29.43,29.37,29.39,29300.0,20.3544,20.3752,20.3336,20.3475,29300.0
2012-03-05 09:45:00,29.39,29.4,29.33,29.33,21500.0,20.3475,20.3544,20.3059,20.3059,21500.0
2012-03-05 09:50:00,29.34,29.38,29.33,29.37,21900.0,20.3129,20.3406,20.3059,20.3336,21900.0
2012-03-05 09:55:00,29.36,29.4,29.32,29.37,67900.0,20.3267,20.3544,20.299,20.3336,67900.0
2012-03-05 10:00:00,29.36,29.44,29.32,29.41,71400.0,20.3267,20.3821,20.299,20.3613,71400.0
2012-03-05 10:05:00,29.4,29.41,29.39,29.4,12100.0,20.3544,20.3613,20.3475,20.3544,12100.0
2012-03-05 10:10:00,29.39,29.4,29.39,29.4,10100.0,20.3475,20.3544,20.3475,20.3544,10100.0
2012-03-05 10:15:00,29.4,29.41,29.37,29.38,23200.0,20.3544,20.3613,20.3336,20.3406,23200.0
2012-03-05 10:20:00,29.38,29.38,29.33,29.33,24600.0,20.3406,20.3406,20.3059,20.3059,24600.0
2012-03-05 10:25:00,29.33,29.34,29.31,29.34,25700.0,20.3059,20.3129,20.2921,20.3129,25700.0
2012-03-05 10:30:00,29.34,29.35,29.33,29.34,20700.0,20.3129,20.3198,20.3059,20.3129,20700.0
2012-03-05 10:35:00,29.33,29.34,29.33,29.34,10600.0,20.3059,20.3129,20.3059,20.3129,10600.0
2012-03-05 10:40:00,29.34,29.37,29.34,29.37,22900.0,20.3129,20.3336,20.3129,20.3336,22900.0
2012-03-05 10:45:00,29.36,29.41,29.36,29.41,19600.0,20.3267,20.3613,20.3267,20.3613,19600.0
2012-03-05 10:50:00,29.4,29.41,29.39,29.39,11300.0,20.3544,20.3613,20.3475,20.3475,11300.0
2012-03-05 10:55:00,29.4,29.41,29.38,29.39,19900.0,20.3544,20.3613,20.3406,20.3475,19900.0
2012-03-05 11:00:00,29.38,29.41,29.36,29.37,29900.0,20.3406,20.3613,20.3267,20.3336,29900.0
2012-03-05 11:05:00,29.36,29.38,29.36,29.36,26100.0,20.3267,20.3406,20.3267,20.3267,26100.0
2012-03-05 11:10:00,29.36,29.37,29.36,29.36,12400.0,20.3267,20.3336,20.3267,20.3267,12400.0
2012-03-05 11:15:00,29.36,29.4,29.35,29.4,34800.0,20.3267,20.3544,20.3198,20.3544,34800.0
2012-03-05 11:20:00,29.39,29.44,29.39,29.44,23900.0,20.3475,20.3821,20.3475,20.3821,23900.0
2012-03-05 11:25:00,29.44,29.49,29.43,29.49,28100.0,20.3821,20.4167,20.3752,20.4167,28100.0
2012-03-05 11:30:00,29.48,29.49,29.48,29.48,18700.0,20.4098,20.4167,20.4098,20.4098,18700.0
2012-03-05 11:35:00,29.49,29.49,29.48,29.49,14800.0,20.4167,20.4167,20.4098,20.4167,14800.0
2012-03-05 11:40:00,29.49,29.5,29.47,29.5,28300.0,20.4167,20.4236,20.4029,20.4236,28300.0
2012-03-05 11:45:00,29.49,29.5,29.48,29.5,25600.0,20.4167,20.4236,20.4098,20.4236,25600.0
2012-03-05 11:50:00,29.5,29.5,29.49,29.49,11900.0,20.4236,20.4236,20.4167,20.4167,11900.0
2012-03-05 11:55:00,29.49,29.5,29.49,29.5,12100.0,20.4167,20.4236,20.4167,20.4236,12100.0
2012-03-05 12:00:00,29.5,29.5,29.49,29.49,26400.0,20.4236,20.4236,20.4167,20.4167,26400.0
2012-03-05 12:05:00,29.5,29.5,29.49,29.5,12400.0,20.4236,20.4236,20.4167,20.4236,12400.0
2012-03-05 12:10:00,29.49,29.5,29.49,29.5,23200.0,20.4167,20.4236,20.4167,20.4236,23200.0
2012-03-05 12:15:00,29.49,29.5,29.49,29.49,23800.0,20.4167,20.4236,20.4167,20.4167,23800.0
2012-03-05 12:20:00,29.49,29.5,29.45,29.45,93700.0,20.4167,20.4236,20.389,20.389,93700.0
2012-03-05 12:25:00,29.45,29.46,29.43,29.44,35500.0,20.389,20.3959,20.3752,20.3821,35500.0
2012-03-05 12:30:00,29.43,29.44,29.41,29.42,38500.0,20.3752,20.3821,20.3613,20.3682,38500.0
2012-03-05 12:35:00,29.42,29.42,29.38,29.38,45700.0,20.3682,20.3682,20.3406,20.3406,45700.0
2012-03-05 12:40:00,29.39,29.41,29.36,29.4,39300.0,20.3475,20.3613,20.3267,20.3544,39300.0
2012-03-05 12:45:00,29.41,29.41,29.39,29.4,21700.0,20.3613,20.3613,20.3475,20.3544,21700.0
2012-03-05 12:50:00,29.4,29.4,29.37,29.37,23200.0,20.3544,20.3544,20.3336,20.3336,23200.0
2012-03-05 12:55:00,29.37,29.37,29.36,29.37,9900.0,20.3336,20.3336,20.3267,20.3336,9900.0
2012-03-05 13:00:00,29.37,29.43,29.37,29.42,41800.0,20.3336,20.3752,20.3336,20.3682,41800.0
2012-03-05 13:05:00,29.43,29.44,29.42,29.44,15000.0,20.3752,20.3821,20.3682,20.3821,15000.0
2012-03-05 13:10:00,29.43,29.44,29.43,29.44,9800.0,20.3752,20.3821,20.3752,20.3821,9800.0
2012-03-05 13:15:00,29.44,29.45,29.43,29.45,8700.0,20.3821,20.389,20.3752,20.389,8700.0
2012-03-05 13:20:00,29.45,29.48,29.44,29.48,14600.0,20.389,20.4098,20.3821,20.4098,14600.0
2012-03-05 13:25:00,29.48,29.49,29.47,29.49,24300.0,20.4098,20.4167,20.4029,20.4167,24300.0
2012-03-05 13:30:00,29.48,29.49,29.48,29.49,11600.0,20.4098,20.4167,20.4098,20.4167,11600.0
2012-03-05 13:35:00,29.49,29.49,29.48,29.49,8900.0,20.4167,20.4167,20.4098,20.4167,8900.0
2012-03-05 13:40:00,29.49,29.49,29.48,29.49,12300.0,20.4167,20.4167,20.4098,20.4167,12300.0
2012-03-05 13:45:00,29.48,29.49,29.48,29.48,8200.0,20.4098,20.4167,20.4098,20.4098,8200.0
2012-03-05 13:50:00,29.49,29.49,29.44,29.44,25300.0,20.4167,20.4167,20.3821,20.3821,25300.0
2012-03-05 13:55:00,29.44,29.46,29.44,29.45,34200.0,20.3821,20.3959,20.3821,20.389,34200.0
2012-03-05 14:00:00,29.44,29.45,29.44,29.45,10300.0,20.3821,20.389,20.3821,20.389,10300.0
2012-03-05 14:05:00,29.45,29.45,29.44,29.44,12800.0,20.389,20.389,20.3821,20.3821,12800.0
2012-03-05 14:10:00,29.45,29.47,29.44,29.46,26500.0,20.389,20.4029,20.3821,20.3959,26500.0
2012-03-05 14:15:00,29.45,29.46,29.45,29.45,11400.0,20.389,20.3959,20.389,20.389,11400.0
2012-03-05 14:20:00,29.45,29.46,29.45,29.46,8900.0,20.389,20.3959,20.389,20.3959,8900.0
2012-03-05 14:25:00,29.46,29.49,29.45,29.49,32600.0,20.3959,20.4167,20.389,20.4167,32600.0
2012-03-05 14:30:00,29.48,29.5,29.47,29.48,20400.0,20.4098,20.4236,20.4029,20.4098,20400.0
2012-03-05 14:35:00,29.48,29.5,29.47,29.49,20600.0,20.4098,20.4236,20.4029,20.4167,20600.0
2012-03-05 14:40:00,29.5,29.5,29.47,29.48,18200.0,20.4236,20.4236,20.4029,20.4098,18200.0
2012-03-05 14:45:00,29.49,29.49,29.48,29.49,5100.0,20.4167,20.4167,20.4098,20.4167,5100.0
2012-03-05 14:50:00,29.48,29.49,29.48,29.49,8600.0,20.4098,20.4167,20.4098,20.4167,8600.0
2012-03-05 14:55:00,29.49,29.5,29.48,29.5,24700.0,20.4167,20.4236,20.4098,20.4236,24700.0
2012-03-05 15:00:00,29.5,29.53,29.49,29.53,50400.0,20.4236,20.4444,20.4167,20.4444,50400.0
2012-03-05 15:05:00,29.53,29.54,29.51,29.53,27300.0,20.4444,20.4513,20.4306,20.4444,27300.0
2012-03-05 15:10:00,29.52,29.53,29.51,29.51,28400.0,20.4375,20.4444,20.4306,20.4306,28400.0
2012-03-05 15:15:00,29.51,29.52,29.5,29.52,13600.0,20.4306,20.4375,20.4236,20.4375,13600.0
2012-03-05 15:20:00,29.52,29.53,29.5,29.51,35000.0,20.4375,20.4444,20.4236,20.4306,35000.0
2012-03-05 15:25:00,29.5,29.51,29.5,29.51,8400.0,20.4236,20.4306,20.4236,20.4306,8400.0
2012-03-05 15:30:00,29.5,29.51,29.48,29.48,17900.0,20.4236,20.4306,20.4098,20.4098,17900.0
2012-03-05 15:35:00,29.49,29.49,29.46,29.48,21500.0,20.4167,20.4167,20.3959,20.4098,21500.0
2012-03-05 15:40:00,29.47,29.48,29.45,29.46,20800.0,20.4029,20.4098,20.389,20.3959,20800.0
2012-03-05 15:45:00,29.45,29.49,29.45,29.48,41900.0,20.389,20.4167,20.389,20.4098,41900.0
2012-03-05 15:50:00,29.48,29.48,29.47,29.48,23700.0,20.4098,20.4098,20.4029,20.4098,23700.0
2012-03-05 15:55:00,29.48,29.49,29.46,29.46,103400.0,20.4098,20.4167,20.3959,20.3959,103400.0
2012-03-06 09:30:00,29.3,29.42,29.28,29.31,66500.0,20.2852,20.3682,20.2713,20.2921,66500.0
2012-03-06 09:35:00,29.3,29.38,29.28,29.33,41300.0,20.2852,20.3406,20.2713,20.3059,41300.0
2012-03-06 09:40:00,29.34,29.39,29.3,29.32,38300.0,20.3129,20.3475,20.2852,20.299,38300.0
2012-03-06 09:45:00,29.31,29.39,29.3,29.38,38300.0,20.2921,20.3475,20.2852,20.3406,38300.0
2012-03-06 09:50:00,29.38,29.39,29.32,29.37,52400.0,20.3406,20.3475,20.299,20.3336,52400.0
2012-03-06 09:55:00,29.37,29.43,29.36,29.39,32000.0,20.3336,20.3752,20.3267,20.3475,32000.0
2012-03-06 10:00:00,29.39,29.39,29.3,29.32,23200.0,20.3475,20.3475,20.2852,20.299,23200.0
2012-03-06 10:05:00,29.33,29.44,29.33,29.41,63400.0,20.3059,20.3821,20.3059,20.3613,63400.0
2012-03-06 10:10:00,29.4,29.42,29.39,29.42,17800.0,20.3544,20.3682,20.3475,20.3682,17800.0
2012-03-06 10:15:00,29.41,29.47,29.41,29.45,19900.0,20.3613,20.4029,20.3613,20.389,19900.0
2012-03-06 10:20:00,29.43,29.43,29.38,29.41,17100.0,20.3752,20.3752,20.3406,20.3613,17100.0
2012-03-06 10:25:00,29.41,29.42,29.39,29.39,11600.0,20.3613,20.3682,20.3475,20.3475,11600.0
2012-03-06 10:30:00,29.38,29.44,29.37,29.42,55000.0,20.3406,20.3821,20.3336,20.3682,55000.0
2012-03-06 10:35:00,29.41,29.47,29.39,29.42,44600.0,20.3613,20.4029,20.3475,20.3682,44600.0
2012-03-06 10:40:00,29.42,29.44,29.41,29.43,23000.0,20.3682,20.3821,20.3613,20.3752,23000.0
2012-03-06 10:45:00,29.43,29.44,29.38,29.43,48300.0,20.3752,20.3821,20.3406,20.3752,48300.0
2012-03-06 10:50:00,29.42,29.43,29.39,29.41,16100.0,20.3682,20.3752,20.3475,20.3613,16100.0
2012-03-06 10:55:00,29.41,29.42,29.39,29.41,58300.0,20.3613,20.3682,20.3475,20.3613,58300.0
2012-03-06 11:00:00,29.42,29.42,29.38,29.39,13200.0,20.3682,20.3682,20.3406,20.3475,13200.0
2012-03-06 11:05:00,29.39,29.41,29.38,29.41,12500.0,20.3475,20.3613,20.3406,20.3613,12500.0
2012-03-06 11:10:00,29.4,29.43,29.4,29.42,15000.0,20.3544,20.3752,20.3544,20.3682,15000.0
2012-03-06 11:15:00,29.41,29.44,29.4,29.42,126900.0,20.3613,20.3821,20.3544,20.3682,126900.0
2012-03-06 11:20:00,29.43,29.43,29.4,29.41,15000.0,20.3752,20.3752,20.3544,20.3613,15000.0
2012-03-06 11:25:00,29.41,29.42,29.4,29.42,104600.0,20.3613,20.3682,20.3544,20.3682,104600.0
2012-03-06 11:30:00,29.42,29.42,29.38,29.39,43700.0,20.3682,20.3682,20.3406,20.3475,43700.0
2012-03-06 11:35:00,29.38,29.41,29.38,29.4,25300.0,20.3406,20.3613,20.3406,20.3544,25300.0
2012-03-06 11:40:00,29.39,29.4,29.37,29.38,49000.0,20.3475,20.3544,20.3336,20.3406,49000.0
2012-03-06 11:45:00,29.38,29.4,29.37,29.38,61100.0,20.3406,20.3544,20.3336,20.3406,61100.0
2012-03-06 11:50:00,29.38,29.44,29.37,29.41,34200.0,20.3406,20.3821,20.3336,20.3613,34200.0
2012-03-06 11:55:00,29.41,29.41,29.39,29.39,9400.0,20.3613,20.3613,20.3475,20.3475,9400.0
2012-03-06 12:00:00,29.39,29.41,29.38,29.39,108600.0,20.3475,20.3613,20.3406,20.3475,108600.0
2012-03-06 12:05:00,29.4,29.41,29.37,29.38,32500.0,20.3544,20.3613,20.3336,20.3406,32500.0
2012-03-06 12:10:00,29.37,29.4,29.37,29.39,40400.0,20.3336,20.3544,20.3336,20.3475,40400.0
2012-03-06 12:15:00,29.38,29.4,29.36,29.37,119700.0,20.3406,20.3544,20.3267,20.3336,119700.0
2012-03-06 12:20:00,29.36,29.38,29.35,29.37,46200.0,20.3267,20.3406,20.3198,20.3336,46200.0
2012-03-06 12:25:00,29.37,29.37,29.36,29.36,27000.0,20.3336,20.3336,20.3267,20.3267,27000.0
2012-03-06 12:30:00,29.36,29.4,29.36,29.37,36000.0,20.3267,20.3544,20.3267,20.3336,36000.0
2012-03-06 12:35:00,29.38,29.42,29.35,29.39,40200.0,20.3406,20.3682,20.3198,20.3475,40200.0
2012-03-06 12:40:00,29.38,29.39,29.37,29.37,31400.0,20.3406,20.3475,20.3336,20.3336,31400.0
2012-03-06 12:45:00,29.37,29.37,29.36,29.37,10600.0,20.3336,20.3336,20.3267,20.3336,10600.0
2012-03-06 12:50:00,29.37,29.37,29.36,29.37,7300.0,20.3336,20.3336,20.3267,20.3336,7300.0
2012-03-06 12:55:00,29.36,29.37,29.36,29.36,8900.0,20.3267,20.3336,20.3267,20.3267,8900.0
2012-03-06 13:00:00,29.36,29.4,29.36,29.4,126000.0,20.3267,20.3544,20.3267,20.3544,126000.0
2012-03-06 13:05:00,29.4,29.41,29.38,29.38,9400.0,20.3544,20.3613,20.3406,20.3406,9400.0
2012-03-06 13:10:00,29.38,29.38,29.36,29.37,19000.0,20.3406,20.3406,20.3267,20.3336,19000.0
2012-03-06 13:15:00,29.36,29.37,29.36,29.37,9900.0,20.3267,20.3336,20.3267,20.3336,9900.0
2012-03-06 13:20:00,29.37,29.4,29.36,29.38,33700.0,20.3336,20.3544,20.3267,20.3406,33700.0
2012-03-06 13:25:00,29.39,29.39,29.36,29.36,13600.0,20.3475,20.3475,20.3267,20.3267,13600.0
2012-03-06 13:30:00,29.37,29.37,29.36,29.37,3600.0,20.3336,20.3336,20.3267,20.3336,3600.0
2012-03-06 13:35:00,29.37,29.39,29.37,29.39,25800.0,20.3336,20.3475,20.3336,20.3475,25800.0
2012-03-06 13:40:00,29.39,29.39,29.38,29.38,25900.0,20.3475,20.3475,20.3406,20.3406,25900.0
2012-03-06 13:45:00,29.38,29.41,29.37,29.4,44100.0,20.3406,20.3613,20.3336,20.3544,44100.0
2012-03-06 13:50:00,29.4,29.4,29.39,29.4,4700.0,20.3544,20.3544,20.3475,20.3544,4700.0
2012-03-06 13:55:00,29.39,29.4,29.38,29.38,8600.0,20.3475,20.3544,20.3406,20.3406,8600.0
2012-03-06 14:00:00,29.38,29.39,29.38,29.38,11000.0,20.3406,20.3475,20.3406,20.3406,11000.0
2012-03-06 14:05:00,29.39,29.41,29.38,29.4,33200.0,20.3475,20.3613,20.3406,20.3544,33200.0
2012-03-06 14:10:00,29.39,29.4,29.38,29.4,55200.0,20.3475,20.3544,20.3406,20.3544,55200.0
2012-03-06 14:15:00,29.39,29.44,29.38,29.44,87500.0,20.3475,20.3821,20.3406,20.3821,87500.0
2012-03-06 14:20:00,29.43,29.47,29.39,29.41,68300.0,20.3752,20.4029,20.3475,20.3613,68300.0
2012-03-06 14:25:00,29.41,29.44,29.38,29.4,173100.0,20.3613,20.3821,20.3406,20.3544,173100.0
2012-03-06 14:30:00,29.4,29.41,29.38,29.38,49000.0,20.3544,20.3613,20.3406,20.3406,49000.0
2012-03-06 14:35:00,29.39,29.39,29.38,29.38,9800.0,20.3475,20.3475,20.3406,20.3406,9800.0
2012-03-06 14:40:00,29.38,29.39,29.36,29.38,34800.0,20.3406,20.3475,20.3267,20.3406,34800.0
2012-03-06 14:45:00,29.39,29.39,29.38,29.39,9300.0,20.3475,20.3475,20.3406,20.3475,9300.0
2012-03-06 14:50:00,29.38,29.39,29.38,29.39,11000.0,20.3406,20.3475,20.3406,20.3475,11000.0
2012-03-06 14:55:00,29.38,29.39,29.38,29.39,27300.0,20.3406,20.3475,20.3406,20.3475,27300.0
2012-03-06 15:00:00,29.38,29.4,29.38,29.39,46900.0,20.3406,20.3544,20.3406,20.3475,46900.0
2012-03-06 15:05:00,29.39,29.39,29.38,29.39,18600.0,20.3475,20.3475,20.3406,20.3475,18600.0
2012-03-06 15:10:00,29.38,29.39,29.37,29.39,52200.0,20.3406,20.3475,20.3336,20.3475,52200.0
2012-03-06 15:15:00,29.38,29.39,29.35,29.39,53300.0,20.3406,20.3475,20.3198,20.3475,53300.0
2012-03-06 15:20:00,29.39,29.39,29.37,29.39,76700.0,20.3475,20.3475,20.3336,20.3475,76700.0
2012-03-06 15:25:00,29.39,29.4,29.38,29.39,201600.0,20.3475,20.3544,20.3406,20.3475,201600.0
2012-03-06 15:30:00,29.39,29.46,29.38,29.38,113500.0,20.3475,20.3959,20.3406,20.3406,113500.0
2012-03-06 15:35:00,29.38,29.39,29.38,29.39,26000.0,20.3406,20.3475,20.3406,20.3475,26000.0
2012-03-06 15:40:00,29.39,29.4,29.37,29.39,54000.0,20.3475,20.3544,20.3336,20.3475,54000.0
2012-03-06 15:45:00,29.38,29.42,29.37,29.4,90800.0,20.3406,20.3682,20.3336,20.3544,90800.0
2012-03-06 15:50:00,29.39,29.41,29.38,29.41,122700.0,20.3475,20.3613,20.3406,20.3613,122700.0
2012-03-06 15:55:00,29.41,29.41,29.36,29.4,298200.0,20.3613,20.3613,20.3267,20.3544,298200.0
2012-03-07 09:30:00,29.4,29.43,29.38,29.38,38900.0,20.3544,20.3752,20.3406,20.3406,38900.0
2012-03-07 09:35:00,29.39,29.44,29.36,29.44,35800.0,20.3475,20.3821,20.3267,20.3821,35800.0
2012-03-07 09:40:00,29.43,29.44,29.37,29.37,25500.0,20.3752,20.3821,20.3336,20.3336,25500.0
2012-03-07 09:45:00,29.37,29.4,29.36,29.39,124400.0,20.3336,20.3544,20.3267,20.3475,124400.0
2012-03-07 09:50:00,29.39,29.42,29.39,29.41,30600.0,20.3475,20.3682,20.3475,20.3613,30600.0
2012-03-07 09:55:00,29.41,29.41,29.38,29.38,15100.0,20.3613,20.3613,20.3406,20.3406,15100.0
2012-03-07 10:00:00,29.38,29.41,29.36,29.4,56200.0,20.3406,20.3613,20.3267,20.3544,56200.0
2012-03-07 10:05:00,29.41,29.41,29.37,29.39,50600.0,20.3613,20.3613,20.3336,20.3475,50600.0
2012-03-07 10:10:00,29.4,29.42,29.39,29.4,56700.0,20.3544,20.3682,20.3475,20.3544,56700.0
2012-03-07 10:15:00,29.4,29.42,29.39,29.4,34600.0,20.3544,20.3682,20.3475,20.3544,34600.0
2012-03-07 10:20:00,29.41,29.42,29.38,29.4,44000.0,20.3613,20.3682,20.3406,20.3544,44000.0
2012-03-07 10:25:00,29.41,29.41,29.4,29.41,18900.0,20.3613,20.3613,20.3544,20.3613,18900.0
2012-03-07 10:30:00,29.41,29.44,29.41,29.44,29400.0,20.3613,20.3821,20.3613,20.3821,29400.0
2012-03-07 10:35:00,29.43,29.44,29.41,29.41,16500.0,20.3752,20.3821,20.3613,20.3613,16500.0
2012-03-07 10:40:00,29.41,29.42,29.39,29.4,18200.0,20.3613,20.3682,20.3475,20.3544,18200.0
2012-03-07 10:45:00,29.4,29.44,29.39,29.43,42500.0,20.3544,20.3821,20.3475,20.3752,42500.0
2012-03-07 10:50:00,29.42,29.43,29.41,29.41,10300.0,20.3682,20.3752,20.3613,20.3613,10300.0
2012-03-07 10:55:00,29.41,29.42,29.41,29.42,61800.0,20.3613,20.3682,20.3613,20.3682,61800.0
2012-03-07 11:00:00,29.42,29.43,29.42,29.43,19700.0,20.3682,20.3752,20.3682,20.3752,19700.0
2012-03-07 11:05:00,29.43,29.45,29.42,29.45,17400.0,20.3752,20.389,20.3682,20.389,17400.0
2012-03-07 11:10:00,29.45,29.47,29.44,29.46,22500.0,20.389,20.4029,20.3821,20.3959,22500.0
2012-03-07 11:15:00,29.46,29.47,29.46,29.46,14100.0,20.3959,20.4029,20.3959,20.3959,14100.0
2012-03-07 11:20:00,29.47,29.48,29.45,29.45,21400.0,20.4029,20.4098,20.389,20.389,21400.0
2012-03-07 11:25:00,29.45,29.46,29.44,29.45,17900.0,20.389,20.3959,20.3821,20.389,17900.0
2012-03-07 11:30:00,29.45,29.46,29.45,29.45,19800.0,20.389,20.3959,20.389,20.389,19800.0
2012-03-07 11:35:00,29.45,29.46,29.44,29.45,17600.0,20.389,20.3959,20.3821,20.389,17600.0
2012-03-07 11:40:00,29.45,29.45,29.44,29.45,11600.0,20.389,20.389,20.3821,20.389,11600.0
2012-03-07 11:45:00,29.44,29.45,29.44,29.45,12300.0,20.3821,20.389,20.3821,20.389,12300.0
2012-03-07 11:50:00,29.45,29.47,29.44,29.46,17700.0,20.389,20.4029,20.3821,20.3959,17700.0
2012-03-07 11:55:00,29.47,29.51,29.46,29.5,44700.0,20.4029,20.4306,20.3959,20.4236,44700.0
2012-03-07 12:00:00,29.51,29.51,29.49,29.51,32500.0,20.4306,20.4306,20.4167,20.4306,32500.0
2012-03-07 12:05:00,29.5,29.51,29.5,29.51,24200.0,20.4236,20.4306,20.4236,20.4306,24200.0
2012-03-07 12:10:00,29.5,29.51,29.5,29.5,23100.0,20.4236,20.4306,20.4236,20.4236,23100.0
2012-03-07 12:15:00,29.5,29.51,29.5,29.51,22200.0,20.4236,20.4306,20.4236,20.4306,22200.0
2012-03-07 12:20:00,29.5,29.51,29.49,29.5,23900.0,20.4236,20.4306,20.4167,20.4236,23900.0
2012-03-07 12:25:00,29.5,29.54,29.5,29.51,42100.0,20.4236,20.4513,20.4236,20.4306,42100.0
2012-03-07 12:30:00,29.52,29.52,29.49,29.52,60000.0,20.4375,20.4375,20.4167,20.4375,60000.0
2012-03-07 12:35:00,29.52,29.54,29.49,29.5,87800.0,20.4375,20.4513,20.4167,20.4236,87800.0
2012-03-07 12:40:00,29.5,29.52,29.5,29.5,29300.0,20.4236,20.4375,20.4236,20.4236,29300.0
2012-03-07 12:45:00,29.51,29.51,29.49,29.5,7700.0,20.4306,20.4306,20.4167,20.4236,7700.0
2012-03-07 12:50:00,29.49,29.5,29.49,29.49,8100.0,20.4167,20.4236,20.4167,20.4167,8100.0
2012-03-07 12:55:00,29.49,29.51,29.49,29.5,8900.0,20.4167,20.4306,20.4167,20.4236,8900.0
2012-03-07 13:00:00,29.5,29.51,29.49,29.49,14900.0,20.4236,20.4306,20.4167,20.4167,14900.0
2012-03-07 13:05:00,29.5,29.54,29.49,29.5,40000.0,20.4236,20.4513,20.4167,20.4236,40000.0
2012-03-07 13:10:00,29.5,29.52,29.5,29.52,14600.0,20.4236,20.4375,20.4236,20.4375,14600.0
2012-03-07 13:15:00,29.51,29.52,29.51,29.51,8500.0,20.4306,20.4375,20.4306,20.4306,8500.0
2012-03-07 13:20:00,29.51,29.52,29.5,29.51,10700.0,20.4306,20.4375,20.4236,20.4306,10700.0
2012-03-07 13:25:00,29.52,29.52,29.5,29.5,7600.0,20.4375,20.4375,20.4236,20.4236,7600.0
2012-03-07 13:30:00,29.51,29.51,29.5,29.5,24600.0,20.4306,20.4306,20.4236,20.4236,24600.0
2012-03-07 13:35:00,29.51,29.52,29.51,29.51,12600.0,20.4306,20.4375,20.4306,20.4306,12600.0
2012-03-07 13:40:00,29.52,29.52,29.5,29.51,16100.0,20.4375,20.4375,20.4236,20.4306,16100.0
2012-03-07 13:45:00,29.51,29.54,29.5,29.52,38000.0,20.4306,20.4513,20.4236,20.4375,38000.0
2012-03-07 13:50:00,29.53,29.53,29.51,29.52,65700.0,20.4444,20.4444,20.4306,20.4375,65700.0
2012-03-07 13:55:00,29.52,29.53,29.5,29.5,106700.0,20.4375,20.4444,20.4236,20.4236,106700.0
2012-03-07 14:00:00,29.51,29.53,29.5,29.5,31700.0,20.4306,20.4444,20.4236,20.4236,31700.0
2012-03-07 14:05:00,29.5,29.53,29.5,29.53,14700.0,20.4236,20.4444,20.4236,20.4444,14700.0
2012-03-07 14:10:00,29.53,29.57,29.5,29.53,64100.0,20.4444,20.4721,20.4236,20.4444,64100.0
2012-03-07 14:15:00,29.54,29.54,29.51,29.52,15300.0,20.4513,20.4513,20.4306,20.4375,15300.0
2012-03-07 14:20:00,29.52,29.52,29.5,29.51,19600.0,20.4375,20.4375,20.4236,20.4306,19600.0
2012-03-07 14:25:00,29.5,29.53,29.5,29.53,19200.0,20.4236,20.4444,20.4236,20.4444,19200.0
2012-03-07 14:30:00,29.52,29.53,29.5,29.51,19300.0,20.4375,20.4444,20.4236,20.4306,19300.0
2012-03-07 14:35:00,29.5,29.51,29.49,29.5,44300.0,20.4236,20.4306,20.4167,20.4236,44300.0
2012-03-07 14:40:00,29.51,29.51,29.5,29.5,15200.0,20.4306,20.4306,20.4236,20.4236,15200.0
2012-03-07 14:45:00,29.5,29.51,29.5,29.5,13500.0,20.4236,20.4306,20.4236,20.4236,13500.0
2012-03-07 14:50:00,29.51,29.51,29.48,29.5,180200.0,20.4306,20.4306,20.4098,20.4236,180200.0
2012-03-07 14:55:00,29.5,29.51,29.5,29.51,13200.0,20.4236,20.4306,20.4236,20.4306,13200.0
2012-03-07 15:00:00,29.51,29.52,29.5,29.5,41600.0,20.4306,20.4375,20.4236,20.4236,41600.0
2012-03-07 15:05:00,29.51,29.56,29.5,29.53,93400.0,20.4306,20.4652,20.4236,20.4444,93400.0
2012-03-07 15:10:00,29.54,29.54,29.52,29.53,25200.0,20.4513,20.4513,20.4375,20.4444,25200.0
2012-03-07 15:15:00,29.52,29.55,29.51,29.54,57200.0,20.4375,20.4583,20.4306,20.4513,57200.0
2012-03-07 15:20:00,29.54,29.56,29.53,29.55,43300.0,20.4513,20.4652,20.4444,20.4583,43300.0
2012-03-07 15:25:00,29.54,29.56,29.52,29.55,48400.0,20.4513,20.4652,20.4375,20.4583,48400.0
2012-03-07 15:30:00,29.55,29.55,29.51,29.52,33500.0,20.4583,20.4583,20.4306,20.4375,33500.0
2012-03-07 15:35:00,29.51,29.52,29.5,29.5,46600.0,20.4306,20.4375,20.4236,20.4236,46600.0
2012-03-07 15:40:00,29.51,29.51,29.5,29.51,49700.0,20.4306,20.4306,20.4236,20.4306,49700.0
2012-03-07 15:45:00,29.51,29.55,29.51,29.53,171400.0,20.4306,20.4583,20.4306,20.4444,171400.0
2012-03-07 15:50:00,29.52,29.53,29.51,29.52,111000.0,20.4375,20.4444,20.4306,20.4375,111000.0
2012-03-07 15:55:00,29.52,29.54,29.5,29.52,343200.0,20.4375,20.4513,20.4236,20.4375,343200.0
2012-03-08 09:30:00,29.72,29.76,29.67,29.71,71400.0,20.5759,20.6036,20.5413,20.569,71400.0
2012-03-08 09:35:00,29.72,29.73,29.68,29.68,31600.0,20.5759,20.5829,20.5483,20.5483,31600.0
2012-03-08 09:40:00,29.68,29.71,29.62,29.63,20500.0,20.5483,20.569,20.5067,20.5136,20500.0
2012-03-08 09:45:00,29.63,29.64,29.59,29.6,39100.0,20.5136,20.5206,20.4859,20.4929,39100.0
2012-03-08 09:50:00,29.61,29.65,29.6,29.6,39300.0,20.4998,20.5275,20.4929,20.4929,39300.0
2012-03-08 09:55:00,29.61,29.64,29.6,29.62,32900.0,20.4998,20.5206,20.4929,20.5067,32900.0
2012-03-08 10:00:00,29.64,29.71,29.64,29.7,36300.0,20.5206,20.569,20.5206,20.5621,36300.0
2012-03-08 10:05:00,29.69,29.69,29.66,29.66,37300.0,20.5552,20.5552,20.5344,20.5344,37300.0
2012-03-08 10:10:00,29.66,29.68,29.66,29.67,119700.0,20.5344,20.5483,20.5344,20.5413,119700.0
2012-03-08 10:15:00,29.68,29.69,29.67,29.69,36100.0,20.5483,20.5552,20.5413,20.5552,36100.0
2012-03-08 10:20:00,29.68,29.69,29.65,29.65,48100.0,20.5483,20.5552,20.5275,20.5275,48100.0
2012-03-08 10:25:00,29.65,29.68,29.65,29.66,83700.0,20.5275,20.5483,20.5275,20.5344,83700.0
2012-03-08 10:30:00,29.66,29.67,29.65,29.67,28400.0,20.5344,20.5413,20.5275,20.5413,28400.0
2012-03-08 10:35:00,29.66,29.69,29.66,29.69,31600.0,20.5344,20.5552,20.5344,20.5552,31600.0
2012-03-08 10:40:00,29.68,29.69,29.66,29.67,11100.0,20.5483,20.5552,20.5344,20.5413,11100.0
2012-03-08 10:45:00,29.67,29.69,29.66,29.66,28200.0,20.5413,20.5552,20.5344,20.5344,28200.0
2012-03-08 10:50:00,29.66,29.67,29.66,29.67,12900.0,20.5344,20.5413,20.5344,20.5413,12900.0
2012-03-08 10:55:00,29.67,29.67,29.65,29.66,37100.0,20.5413,20.5413,20.5275,20.5344,37100.0
2012-03-08 11:00:00,29.66,29.67,29.64,29.66,80400.0,20.5344,20.5413,20.5206,20.5344,80400.0
2012-03-08 11:05:00,29.67,29.69,29.66,29.69,26300.0,20.5413,20.5552,20.5344,20.5552,26300.0
2012-03-08 11:10:00,29.69,29.72,29.69,29.71,35700.0,20.5552,20.5759,20.5552,20.569,35700.0
2012-03-08 11:15:00,29.71,29.72,29.68,29.69,7600.0,20.569,20.5759,20.5483,20.5552,7600.0
2012-03-08 11:20:00,29.69,29.69,29.67,29.68,15400.0,20.5552,20.5552,20.5413,20.5483,15400.0
2012-03-08 11:25:00,29.67,29.68,29.66,29.68,29600.0,20.5413,20.5483,20.5344,20.5483,29600.0
2012-03-08 11:30:00,29.68,29.69,29.66,29.69,38300.0,20.5483,20.5552,20.5344,20.5552,38300.0
2012-03-08 11:35:00,29.68,29.72,29.68,29.71,8200.0,20.5483,20.5759,20.5483,20.569,8200.0
2012-03-08 11:40:00,29.72,29.72,29.69,29.7,11600.0,20.5759,20.5759,20.5552,20.5621,11600.0
2012-03-08 11:45:00,29.69,29.72,29.69,29.71,12700.0,20.5552,20.5759,20.5552,20.569,12700.0
2012-03-08 11:50:00,29.72,29.72,29.69,29.69,8100.0,20.5759,20.5759,20.5552,20.5552,8100.0
2012-03-08 11:55:00,29.7,29.7,29.66,29.68,21700.0,20.5621,20.5621,20.5344,20.5483,21700.0
2012-03-08 12:00:00,29.68,29.68,29.67,29.67,5000.0,20.5483,20.5483,20.5413,20.5413,5000.0
2012-03-08 12:05:00,29.68,29.68,29.67,29.68,7400.0,20.5483,20.5483,20.5413,20.5483,7400.0
2012-03-08 12:10:00,29.67,29.69,29.67,29.68,20800.0,20.5413,20.5552,20.5413,20.5483,20800.0
2012-03-08 12:15:00,29.68,29.69,29.67,29.68,11200.0,20.5483,20.5552,20.5413,20.5483,11200.0
2012-03-08 12:20:00,29.68,29.7,29.67,29.69,19300.0,20.5483,20.5621,20.5413,20.5552,19300.0
2012-03-08 12:25:00,29.69,29.69,29.67,29.67,19400.0,20.5552,20.5552,20.5413,20.5413,19400.0
2012-03-08 12:30:00,29.67,29.69,29.67,29.69,12300.0,20.5413,20.5552,20.5413,20.5552,12300.0
2012-03-08 12:35:00,29.69,29.69,29.67,29.67,14400.0,20.5552,20.5552,20.5413,20.5413,14400.0
2012-03-08 12:40:00,29.67,29.68,29.66,29.67,32500.0,20.5413,20.5483,20.5344,20.5413,32500.0
2012-03-08 12:45:00,29.66,29.67,29.66,29.67,15300.0,20.5344,20.5413,20.5344,20.5413,15300.0
2012-03-08 12:50:00,29.67,29.71,29.67,29.7,73000.0,20.5413,20.569,20.5413,20.5621,73000.0
2012-03-08 12:55:00,29.71,29.71,29.7,29.7,2500.0,20.569,20.569,20.5621,20.5621,2500.0
2012-03-08 13:00:00,29.7,29.71,29.7,29.7,25900.0,20.5621,20.569,20.5621,20.5621,25900.0
2012-03-08 13:05:00,29.7,29.71,29.7,29.7,5400.0,20.5621,20.569,20.5621,20.5621,5400.0
2012-03-08 13:10:00,29.71,29.71,29.7,29.7,16000.0,20.569,20.569,20.5621,20.5621,16000.0
2012-03-08 13:15:00,29.71,29.73,29.7,29.73,34300.0,20.569,20.5829,20.5621,20.5829,34300.0
2012-03-08 13:20:00,29.72,29.75,29.71,29.75,37200.0,20.5759,20.5967,20.569,20.5967,37200.0
2012-03-08 13:25:00,29.75,29.75,29.71,29.72,18800.0,20.5967,20.5967,20.569,20.5759,18800.0
2012-03-08 13:30:00,29.71,29.74,29.71,29.74,20800.0,20.569,20.5898,20.569,20.5898,20800.0
2012-03-08 13:35:00,29.73,29.75,29.73,29.75,22200.0,20.5829,20.5967,20.5829,20.5967,22200.0
2012-03-08 13:40:00,29.75,29.78,29.74,29.77,29600.0,20.5967,20.6175,20.5898,20.6106,29600.0
2012-03-08 13:45:00,29.77,29.77,29.75,29.77,18800.0,20.6106,20.6106,20.5967,20.6106,18800.0
2012-03-08 13:50:00,29.77,29.77,29.76,29.77,13600.0,20.6106,20.6106,20.6036,20.6106,13600.0
2012-03-08 13:55:00,29.77,29.77,29.76,29.77,28800.0,20.6106,20.6106,20.6036,20.6106,28800.0
2012-03-08 14:00:00,29.77,29.78,29.75,29.78,41400.0,20.6106,20.6175,20.5967,20.6175,41400.0
2012-03-08 14:05:00,29.77,29.78,29.76,29.77,17000.0,20.6106,20.6175,20.6036,20.6106,17000.0
2012-03-08 14:10:00,29.76,29.77,29.73,29.73,28900.0,20.6036,20.6106,20.5829,20.5829,28900.0
2012-03-08 14:15:00,29.73,29.76,29.73,29.74,44600.0,20.5829,20.6036,20.5829,20.5898,44600.0
2012-03-08 14:20:00,29.74,29.75,29.74,29.75,22700.0,20.5898,20.5967,20.5898,20.5967,22700.0
2012-03-08 14:25:00,29.74,29.78,29.74,29.75,50400.0,20.5898,20.6175,20.5898,20.5967,50400.0
2012-03-08 14:30:00,29.75,29.76,29.74,29.75,53000.0,20.5967,20.6036,20.5898,20.5967,53000.0
2012-03-08 14:35:00,29.75,29.77,29.74,29.76,58500.0,20.5967,20.6106,20.5898,20.6036,58500.0
2012-03-08 14:40:00,29.77,29.77,29.76,29.77,5500.0,20.6106,20.6106,20.6036,20.6106,5500.0
2012-03-08 14:45:00,29.77,29.77,29.74,29.74,17800.0,20.6106,20.6106,20.5898,20.5898,17800.0
2012-03-08 14:50:00,29.74,29.78,29.74,29.77,32500.0,20.5898,20.6175,20.5898,20.6106,32500.0
2012-03-08 14:55:00,29.78,29.8,29.77,29.78,31700.0,20.6175,20.6313,20.6106,20.6175,31700.0
2012-03-08 15:00:00,29.79,29.79,29.76,29.76,19500.0,20.6244,20.6244,20.6036,20.6036,19500.0
2012-03-08 15:05:00,29.76,29.79,29.74,29.77,108500.0,20.6036,20.6244,20.5898,20.6106,108500.0
2012-03-08 15:10:00,29.77,29.8,29.76,29.8,101500.0,20.6106,20.6313,20.6036,20.6313,101500.0
2012-03-08 15:15:00,29.8,29.8,29.76,29.77,172700.0,20.6313,20.6313,20.6036,20.6106,172700.0
2012-03-08 15:20:00,29.77,29.78,29.75,29.77,79500.0,20.6106,20.6175,20.5967,20.6106,79500.0
2012-03-08 15:25:00,29.77,29.78,29.75,29.78,45900.0,20.6106,20.6175,20.5967,20.6175,45900.0
2012-03-08 15:30:00,29.78,29.79,29.77,29.78,33800.0,20.6175,20.6244,20.6106,20.6175,33800.0
2012-03-08 15:35:00,29.77,29.78,29.76,29.77,59300.0,20.6106,20.6175,20.6036,20.6106,59300.0
2012-03-08 15:40:00,29.77,29.78,29.76,29.76,39000.0,20.6106,20.6175,20.6036,20.6036,39000.0
2012-03-08 15:45:00,29.76,29.77,29.75,29.76,179500.0,20.6036,20.6106,20.5967,20.6036,179500.0
2012-03-08 15:50:00,29.75,29.78,29.75,29.77,72100.0,20.5967,20.6175,20.5967,20.6106,72100.0
2012-03-08 15:55:00,29.77,29.77,29.75,29.75,121200.0,20.6106,20.6106,20.5967,20.5967,121200.0
2012-03-09 09:30:00,29.75,29.82,29.68,29.76,38500.0,20.5967,20.6452,20.5483,20.6036,38500.0
2012-03-09 09:35:00,29.76,29.76,29.69,29.72,23300.0,20.6036,20.6036,20.5552,20.5759,23300.0
2012-03-09 09:40:00,29.71,29.76,29.71,29.75,31700.0,20.569,20.6036,20.569,20.5967,31700.0
2012-03-09 09:45:00,29.75,29.78,29.74,29.75,19900.0,20.5967,20.6175,20.5898,20.5967,19900.0
2012-03-09 09:50:00,29.75,29.76,29.71,29.73,20200.0,20.5967,20.6036,20.569,20.5829,20200.0
2012-03-09 09:55:00,29.73,29.75,29.73,29.75,9700.0,20.5829,20.5967,20.5829,20.5967,9700.0
2012-03-09 10:00:00,29.74,29.77,29.73,29.75,23900.0,20.5898,20.6106,20.5829,20.5967,23900.0
2012-03-09 10:05:00,29.75,29.76,29.73,29.74,26300.0,20.5967,20.6036,20.5829,20.5898,26300.0
2012-03-09 10:10:00,29.75,29.75,29.73,29.74,15100.0,20.5967,20.5967,20.5829,20.5898,15100.0
2012-03-09 10:15:00,29.74,29.76,29.73,29.75,15900.0,20.5898,20.6036,20.5829,20.5967,15900.0
2012-03-09 10:20:00,29.76,29.78,29.76,29.78,2900.0,20.6036,20.6175,20.6036,20.6175,2900.0
2012-03-09 10:25:00,29.78,29.81,29.77,29.81,38900.0,20.6175,20.6383,20.6106,20.6383,38900.0
2012-03-09 10:30:00,29.82,29.82,29.79,29.81,29500.0,20.6452,20.6452,20.6244,20.6383,29500.0
2012-03-09 10:35:00,29.81,29.84,29.8,29.84,27300.0,20.6383,20.659,20.6313,20.659,27300.0
2012-03-09 10:40:00,29.84,29.84,29.82,29.83,9600.0,20.659,20.659,20.6452,20.6521,9600.0
2012-03-09 10:45:00,29.82,29.83,29.8,29.8,12600.0,20.6452,20.6521,20.6313,20.6313,12600.0
2012-03-09 10:50:00,29.8,29.81,29.79,29.8,12200.0,20.6313,20.6383,20.6244,20.6313,12200.0
2012-03-09 10:55:00,29.8,29.81,29.79,29.81,15700.0,20.6313,20.6383,20.6244,20.6383,15700.0
2012-03-09 11:00:00,29.81,29.81,29.8,29.81,10900.0,20.6383,20.6383,20.6313,20.6383,10900.0
2012-03-09 11:05:00,29.8,29.81,29.79,29.81,22700.0,20.6313,20.6383,20.6244,20.6383,22700.0
2012-03-09 11:10:00,29.8,29.81,29.79,29.8,25700.0,20.6313,20.6383,20.6244,20.6313,25700.0
2012-03-09 11:15:00,29.8,29.83,29.8,29.83,99200.0,20.6313,20.6521,20.6313,20.6521,99200.0
2012-03-09 11:20:00,29.82,29.83,29.81,29.82,47500.0,20.6452,20.6521,20.6383,20.6452,47500.0
2012-03-09 11:25:00,29.81,29.82,29.8,29.81,43300.0,20.6383,20.6452,20.6313,20.6383,43300.0
2012-03-09 11:30:00,29.81,29.82,29.81,29.82,97900.0,20.6383,20.6452,20.6383,20.6452,97900.0
2012-03-09 11:35:00,29.82,29.82,29.81,29.82,16000.0,20.6452,20.6452,20.6383,20.6452,16000.0
2012-03-09 11:40:00,29.81,29.83,29.8,29.82,46100.0,20.6383,20.6521,20.6313,20.6452,46100.0
2012-03-09 11:45:00,29.82,29.83,29.8,29.8,16100.0,20.6452,20.6521,20.6313,20.6313,16100.0
2012-03-09 11:50:00,29.81,29.82,29.8,29.82,16800.0,20.6383,20.6452,20.6313,20.6452,16800.0
2012-03-09 11:55:00,29.82,29.82,29.8,29.8,7400.0,20.6452,20.6452,20.6313,20.6313,7400.0
2012-03-09 12:00:00,29.81,29.83,29.81,29.82,26600.0,20.6383,20.6521,20.6383,20.6452,26600.0
2012-03-09 12:05:00,29.82,29.82,29.81,29.82,2900.0,20.6452,20.6452,20.6383,20.6452,2900.0
2012-03-09 12:10:00,29.81,29.83,29.81,29.82,9500.0,20.6383,20.6521,20.6383,20.6452,9500.0
2012-03-09 12:15:00,29.82,29.82,29.81,29.81,9200.0,20.6452,20.6452,20.6383,20.6383,9200.0
2012-03-09 12:20:00,29.81,29.83,29.81,29.82,26500.0,20.6383,20.6521,20.6383,20.6452,26500.0
2012-03-09 12:25:00,29.82,29.83,29.81,29.82,53800.0,20.6452,20.6521,20.6383,20.6452,53800.0
2012-03-09 12:30:00,29.83,29.84,29.81,29.83,44600.0,20.6521,20.659,20.6383,20.6521,44600.0
2012-03-09 12:35:00,29.83,29.85,29.82,29.84,44000.0,20.6521,20.6659,20.6452,20.659,44000.0
2012-03-09 12:40:00,29.84,29.85,29.82,29.84,61300.0,20.659,20.6659,20.6452,20.659,61300.0
2012-03-09 12:45:00,29.84,29.89,29.83,29.88,65000.0,20.659,20.6936,20.6521,20.6867,65000.0
2012-03-09 12:50:00,29.88,29.88,29.87,29.88,12400.0,20.6867,20.6867,20.6798,20.6867,12400.0
2012-03-09 12:55:00,29.88,29.89,29.87,29.88,61300.0,20.6867,20.6936,20.6798,20.6867,61300.0
2012-03-09 13:00:00,29.88,29.88,29.86,29.87,19200.0,20.6867,20.6867,20.6729,20.6798,19200.0
2012-03-09 13:05:00,29.87,29.88,29.86,29.87,30600.0,20.6798,20.6867,20.6729,20.6798,30600.0
2012-03-09 13:10:00,29.87,29.87,29.85,29.86,10400.0,20.6798,20.6798,20.6659,20.6729,10400.0
2012-03-09 13:15:00,29.85,29.88,29.85,29.87,10100.0,20.6659,20.6867,20.6659,20.6798,10100.0
2012-03-09 13:20:00,29.87,29.88,29.86,29.86,11700.0,20.6798,20.6867,20.6729,20.6729,11700.0
2012-03-09 13:25:00,29.86,29.88,29.86,29.87,15200.0,20.6729,20.6867,20.6729,20.6798,15200.0
2012-03-09 13:30:00,29.87,29.87,29.84,29.84,13600.0,20.6798,20.6798,20.659,20.659,13600.0
2012-03-09 13:35:00,29.84,29.87,29.84,29.86,22800.0,20.659,20.6798,20.659,20.6729,22800.0
2012-03-09 13:40:00,29.86,29.86,29.84,29.84,10100.0,20.6729,20.6729,20.659,20.659,10100.0
2012-03-09 13:45:00,29.85,29.85,29.83,29.84,11800.0,20.6659,20.6659,20.6521,20.659,11800.0
2012-03-09 13:50:00,29.83,29.85,29.81,29.83,88600.0,20.6521,20.6659,20.6383,20.6521,88600.0
2012-03-09 13:55:00,29.83,29.84,29.82,29.84,72300.0,20.6521,20.659,20.6452,20.659,72300.0
2012-03-09 14:00:00,29.84,29.87,29.84,29.86,19600.0,20.659,20.6798,20.659,20.6729,19600.0
2012-03-09 14:05:00,29.86,29.88,29.85,29.85,28300.0,20.6729,20.6867,20.6659,20.6659,28300.0
2012-03-09 14:10:00,29.86,29.86,29.84,29.84,12200.0,20.6729,20.6729,20.659,20.659,12200.0
2012-03-09 14:15:00,29.85,29.85,29.83,29.83,17100.0,20.6659,20.6659,20.6521,20.6521,17100.0
2012-03-09 14:20:00,29.84,29.85,29.84,29.85,11300.0,20.659,20.6659,20.659,20.6659,11300.0
2012-03-09 14:25:00,29.85,29.89,29.85,29.88,29600.0,20.6659,20.6936,20.6659,20.6867,29600.0
2012-03-09 14:30:00,29.88,29.9,29.88,29.9,18000.0,20.6867,20.7006,20.6867,20.7006,18000.0
2012-03-09 14:35:00,29.9,29.9,29.89,29.9,16800.0,20.7006,20.7006,20.6936,20.7006,16800.0
2012-03-09 14:40:00,29.9,29.93,29.89,29.92,28100.0,20.7006,20.7213,20.6936,20.7144,28100.0
2012-03-09 14:45:00,29.92,29.92,29.91,29.92,8800.0,20.7144,20.7144,20.7075,20.7144,8800.0
2012-03-09 14:50:00,29.92,29.92,29.87,29.9,36400.0,20.7144,20.7144,20.6798,20.7006,36400.0
2012-03-09 14:55:00,29.89,29.9,29.86,29.87,41200.0,20.6936,20.7006,20.6729,20.6798,41200.0
2012-03-09 15:00:00,29.88,29.9,29.88,29.89,33600.0,20.6867,20.7006,20.6867,20.6936,33600.0
2012-03-09 15:05:00,29.9,29.91,29.89,29.9,13000.0,20.7006,20.7075,20.6936,20.7006,13000.0
2012-03-09 15:10:00,29.91,29.91,29.89,29.9,32100.0,20.7075,20.7075,20.6936,20.7006,32100.0
2012-03-09 15:15:00,29.9,29.91,29.89,29.9,26400.0,20.7006,20.7075,20.6936,20.7006,26400.0
2012-03-09 15:20:00,29.9,29.91,29.88,29.89,103400.0,20.7006,20.7075,20.6867,20.6936,103400.0
2012-03-09 15:25:00,29.89,29.91,29.88,29.9,18600.0,20.6936,20.7075,20.6867,20.7006,18600.0
2012-03-09 15:30:00,29.91,29.91,29.88,29.89,67200.0,20.7075,20.7075,20.6867,20.6936,67200.0
2012-03-09 15:35:00,29.89,29.94,29.88,29.92,59500.0,20.6936,20.7283,20.6867,20.7144,59500.0
2012-03-09 15:40:00,29.92,29.93,29.9,29.92,34100.0,20.7144,20.7213,20.7006,20.7144,34100.0
2012-03-09 15:45:00,29.92,29.92,29.9,29.91,33400.0,20.7144,20.7144,20.7006,20.7075,33400.0
2012-03-09 15:50:00,29.9,29.91,29.89,29.9,96800.0,20.7006,20.7075,20.6936,20.7006,96800.0
2012-03-09 15:55:00,29.89,29.92,29.89,29.92,93900.0,20.6936,20.7144,20.6936,20.7144,93900.0
2012-03-12 09:30:00,29.9,29.98,29.87,29.98,44800.0,20.7006,20.756,20.6798,20.756,44800.0
2012-03-12 09:35:00,29.98,30.06,29.96,30.06,94600.0,20.756,20.8113,20.7421,20.8113,94600.0
2012-03-12 09:40:00,30.06,30.1,30.03,30.05,30000.0,20.8113,20.839,20.7906,20.8044,30000.0
2012-03-12 09:45:00,30.06,30.09,30.05,30.05,21300.0,20.8113,20.8321,20.8044,20.8044,21300.0
2012-03-12 09:50:00,30.05,30.1,30.04,30.09,29200.0,20.8044,20.839,20.7975,20.8321,29200.0
2012-03-12 09:55:00,30.09,30.12,30.07,30.1,78500.0,20.8321,20.8529,20.8183,20.839,78500.0
2012-03-12 10:00:00,30.1,30.11,30.06,30.07,42300.0,20.839,20.846,20.8113,20.8183,42300.0
2012-03-12 10:05:00,30.07,30.11,30.06,30.08,91300.0,20.8183,20.846,20.8113,20.8252,91300.0
2012-03-12 10:10:00,30.09,30.12,30.05,30.12,49000.0,20.8321,20.8529,20.8044,20.8529,49000.0
2012-03-12 10:15:00,30.12,30.13,30.09,30.1,42000.0,20.8529,20.8598,20.8321,20.839,42000.0
2012-03-12 10:20:00,30.1,30.1,30.05,30.07,80500.0,20.839,20.839,20.8044,20.8183,80500.0
2012-03-12 10:25:00,30.07,30.08,30.06,30.08,50800.0,20.8183,20.8252,20.8113,20.8252,50800.0
2012-03-12 10:30:00,30.08,30.08,30.06,30.07,25800.0,20.8252,20.8252,20.8113,20.8183,25800.0
2012-03-12 10:35:00,30.06,30.1,30.06,30.09,35600.0,20.8113,20.839,20.8113,20.8321,35600.0
2012-03-12 10:40:00,30.1,30.12,30.09,30.11,35700.0,20.839,20.8529,20.8321,20.846,35700.0
2012-03-12 10:45:00,30.1,30.12,30.08,30.1,84800.0,20.839,20.8529,20.8252,20.839,84800.0
2012-03-12 10:50:00,30.1,30.11,30.09,30.1,30200.0,20.839,20.846,20.8321,20.839,30200.0
2012-03-12 10:55:00,30.11,30.12,30.09,30.12,56700.0,20.846,20.8529,20.8321,20.8529,56700.0
2012-03-12 11:00:00,30.12,30.13,30.09,30.09,28200.0,20.8529,20.8598,20.8321,20.8321,28200.0
2012-03-12 11:05:00,30.09,30.11,30.08,30.08,50900.0,20.8321,20.846,20.8252,20.8252,50900.0
2012-03-12 11:10:00,30.09,30.12,30.08,30.12,36100.0,20.8321,20.8529,20.8252,20.8529,36100.0
2012-03-12 11:15:00,30.12,30.13,30.1,30.11,29600.0,20.8529,20.8598,20.839,20.846,29600.0
2012-03-12 11:20:00,30.1,30.11,30.07,30.09,44100.0,20.839,20.846,20.8183,20.8321,44100.0
2012-03-12 11:25:00,30.09,30.11,30.08,30.1,85400.0,20.8321,20.846,20.8252,20.839,85400.0
2012-03-12 11:30:00,30.1,30.11,30.1,30.1,17000.0,20.839,20.846,20.839,20.839,17000.0
2012-03-12 11:35:00,30.1,30.12,30.09,30.12,26000.0,20.839,20.8529,20.8321,20.8529,26000.0
2012-03-12 11:40:00,30.12,30.12,30.1,30.11,49200.0,20.8529,20.8529,20.839,20.846,49200.0
2012-03-12 11:45:00,30.11,30.12,30.1,30.11,79100.0,20.846,20.8529,20.839,20.846,79100.0
2012-03-12 11:50:00,30.11,30.13,30.1,30.1,136600.0,20.846,20.8598,20.839,20.839,136600.0
2012-03-12 11:55:00,30.11,30.12,30.1,30.1,21800.0,20.846,20.8529,20.839,20.839,21800.0
2012-03-12 12:00:00,30.1,30.16,30.1,30.13,50800.0,20.839,20.8806,20.839,20.8598,50800.0
2012-03-12 12:05:00,30.13,30.16,30.13,30.15,10800.0,20.8598,20.8806,20.8598,20.8736,10800.0
2012-03-12 12:10:00,30.15,30.16,30.09,30.1,80300.0,20.8736,20.8806,20.8321,20.839,80300.0
2012-03-12 12:15:00,30.1,30.13,30.1,30.12,19000.0,20.839,20.8598,20.839,20.8529,19000.0
2012-03-12 12:20:00,30.12,30.13,30.1,30.12,32300.0,20.8529,20.8598,20.839,20.8529,32300.0
2012-03-12 12:25:00,30.12,30.12,30.1,30.11,62000.0,20.8529,20.8529,20.839,20.846,62000.0
2012-03-12 12:30:00,30.11,30.12,30.1,30.11,23800.0,20.846,20.8529,20.839,20.846,23800.0
2012-03-12 12:35:00,30.11,30.12,30.1,30.12,9600.0,20.846,20.8529,20.839,20.8529,9600.0
2012-03-12 12:40:00,30.11,30.14,30.11,30.14,8800.0,20.846,20.8667,20.846,20.8667,8800.0
2012-03-12 12:45:00,30.13,30.14,30.12,30.12,8600.0,20.8598,20.8667,20.8529,20.8529,8600.0
2012-03-12 12:50:00,30.12,30.13,30.11,30.11,10400.0,20.8529,20.8598,20.846,20.846,10400.0
2012-03-12 12:55:00,30.11,30.13,30.11,30.13,10000.0,20.846,20.8598,20.846,20.8598,10000.0
2012-03-12 13:00:00,30.13,30.13,30.11,30.11,11600.0,20.8598,20.8598,20.846,20.846,11600.0
2012-03-12 13:05:00,30.12,30.15,30.12,30.14,8200.0,20.8529,20.8736,20.8529,20.8667,8200.0
2012-03-12 13:10:00,30.15,30.15,30.14,30.15,7600.0,20.8736,20.8736,20.8667,20.8736,7600.0
2012-03-12 13:15:00,30.15,30.16,30.14,30.14,20200.0,20.8736,20.8806,20.8667,20.8667,20200.0
2012-03-12 13:20:00,30.15,30.16,30.14,30.16,10700.0,20.8736,20.8806,20.8667,20.8806,10700.0
2012-03-12 13:25:00,30.15,30.17,30.15,30.16,11700.0,20.8736,20.8875,20.8736,20.8806,11700.0
2012-03-12 13:30:00,30.17,30.18,30.16,30.18,18900.0,20.8875,20.8944,20.8806,20.8944,18900.0
2012-03-12 13:35:00,30.18,30.2,30.17,30.17,28300.0,20.8944,20.9083,20.8875,20.8875,28300.0
2012-03-12 13:40:00,30.18,30.19,30.17,30.18,19600.0,20.8944,20.9013,20.8875,20.8944,19600.0
2012-03-12 13:45:00,30.19,30.21,30.18,30.2,19500.0,20.9013,20.9152,20.8944,20.9083,19500.0
2012-03-12 13:50:00,30.2,30.23,30.2,30.23,16900.0,20.9083,20.929,20.9083,20.929,16900.0
2012-03-12 13:55:00,30.23,30.24,30.23,30.24,6600.0,20.929,20.936,20.929,20.936,6600.0
2012-03-12 14:00:00,30.23,30.24,30.21,30.21,10300.0,20.929,20.936,20.9152,20.9152,10300.0
2012-03-12 14:05:00,30.21,30.22,30.21,30.21,13300.0,20.9152,20.9221,20.9152,20.9152,13300.0
2012-03-12 14:10:00,30.21,30.24,30.21,30.22,27900.0,20.9152,20.936,20.9152,20.9221,27900.0
2012-03-12 14:15:00,30.23,30.23,30.21,30.23,11500.0,20.929,20.929,20.9152,20.929,11500.0
2012-03-12 14:20:00,30.23,30.24,30.21,30.22,14900.0,20.929,20.936,20.9152,20.9221,14900.0
2012-03-12 14:25:00,30.21,30.23,30.21,30.22,17200.0,20.9152,20.929,20.9152,20.9221,17200.0
2012-03-12 14:30:00,30.21,30.23,30.21,30.22,20100.0,20.9152,20.929,20.9152,20.9221,20100.0
2012-03-12 14:35:00,30.22,30.23,30.21,30.23,10900.0,20.9221,20.929,20.9152,20.929,10900.0
2012-03-12 14:40:00,30.22,30.29,30.21,30.28,166600.0,20.9221,20.9706,20.9152,20.9636,166600.0
2012-03-12 14:45:00,30.27,30.27,30.26,30.27,6400.0,20.9567,20.9567,20.9498,20.9567,6400.0
2012-03-12 14:50:00,30.27,30.27,30.23,30.23,29200.0,20.9567,20.9567,20.929,20.929,29200.0
2012-03-12 14:55:00,30.23,30.26,30.23,30.24,24400.0,20.929,20.9498,20.929,20.936,24400.0
2012-03-12 15:00:00,30.23,30.24,30.2,30.21,51900.0,20.929,20.936,20.9083,20.9152,51900.0
2012-03-12 15:05:00,30.2,30.21,30.2,30.2,6500.0,20.9083,20.9152,20.9083,20.9083,6500.0
2012-03-12 15:10:00,30.2,30.21,30.2,30.21,53900.0,20.9083,20.9152,20.9083,20.9152,53900.0
2012-03-12 15:15:00,30.2,30.21,30.2,30.2,73000.0,20.9083,20.9152,20.9083,20.9083,73000.0
2012-03-12 15:20:00,30.21,30.21,30.2,30.21,23000.0,20.9152,20.9152,20.9083,20.9152,23000.0
2012-03-12 15:25:00,30.2,30.21,30.2,30.2,16200.0,20.9083,20.9152,20.9083,20.9083,16200.0
2012-03-12 15:30:00,30.2,30.21,30.18,30.18,67700.0,20.9083,20.9152,20.8944,20.8944,67700.0
2012-03-12 15:35:00,30.18,30.2,30.17,30.2,37600.0,20.8944,20.9083,20.8875,20.9083,37600.0
2012-03-12 15:40:00,30.19,30.2,30.16,30.17,98300.0,20.9013,20.9083,20.8806,20.8875,98300.0
2012-03-12 15:45:00,30.16,30.17,30.14,30.17,117800.0,20.8806,20.8875,20.8667,20.8875,117800.0
2012-03-12 15:50:00,30.17,30.18,30.14,30.14,115900.0,20.8875,20.8944,20.8667,20.8667,115900.0
2012-03-12 15:55:00,30.15,30.17,30.14,30.15,172200.0,20.8736,20.8875,20.8667,20.8736,172200.0
2012-03-13 09:30:00,30.18,30.23,30.15,30.17,33800.0,20.8944,20.929,20.8736,20.8875,33800.0
2012-03-13 09:35:00,30.16,30.2,30.15,30.16,36300.0,20.8806,20.9083,20.8736,20.8806,36300.0
2012-03-13 09:40:00,30.15,30.18,30.15,30.16,167200.0,20.8736,20.8944,20.8736,20.8806,167200.0
2012-03-13 09:45:00,30.15,30.18,30.15,30.16,23700.0,20.8736,20.8944,20.8736,20.8806,23700.0
2012-03-13 09:50:00,30.17,30.22,30.15,30.22,196800.0,20.8875,20.9221,20.8736,20.9221,196800.0
2012-03-13 09:55:00,30.21,30.23,30.19,30.19,55000.0,20.9152,20.929,20.9013,20.9013,55000.0
2012-03-13 10:00:00,30.19,30.21,30.16,30.16,28700.0,20.9013,20.9152,20.8806,20.8806,28700.0
2012-03-13 10:05:00,30.16,30.17,30.15,30.16,32900.0,20.8806,20.8875,20.8736,20.8806,32900.0
2012-03-13 10:10:00,30.16,30.16,30.15,30.16,28300.0,20.8806,20.8806,20.8736,20.8806,28300.0
2012-03-13 10:15:00,30.16,30.16,30.15,30.15,30900.0,20.8806,20.8806,20.8736,20.8736,30900.0
2012-03-13 10:20:00,30.15,30.16,30.13,30.14,135600.0,20.8736,20.8806,20.8598,20.8667,135600.0
2012-03-13 10:25:00,30.14,30.15,30.14,30.15,23200.0,20.8667,20.8736,20.8667,20.8736,23200.0
2012-03-13 10:30:00,30.15,30.17,30.14,30.17,171300.0,20.8736,20.8875,20.8667,20.8875,171300.0
2012-03-13 10:35:00,30.16,30.18,30.15,30.15,64800.0,20.8806,20.8944,20.8736,20.8736,64800.0
2012-03-13 10:40:00,30.15,30.16,30.14,30.15,32200.0,20.8736,20.8806,20.8667,20.8736,32200.0
2012-03-13 10:45:00,30.15,30.16,30.13,30.15,113500.0,20.8736,20.8806,20.8598,20.8736,113500.0
2012-03-13 10:50:00,30.15,30.16,30.15,30.15,8100.0,20.8736,20.8806,20.8736,20.8736,8100.0
2012-03-13 10:55:00,30.15,30.16,30.14,30.15,68900.0,20.8736,20.8806,20.8667,20.8736,68900.0
2012-03-13 11:00:00,30.15,30.16,30.14,30.15,32800.0,20.8736,20.8806,20.8667,20.8736,32800.0
2012-03-13 11:05:00,30.14,30.15,30.14,30.15,15800.0,20.8667,20.8736,20.8667,20.8736,15800.0
2012-03-13 11:10:00,30.15,30.15,30.1,30.1,59800.0,20.8736,20.8736,20.839,20.839,59800.0
2012-03-13 11:15:00,30.1,30.11,30.09,30.11,51000.0,20.839,20.846,20.8321,20.846,51000.0
2012-03-13 11:20:00,30.11,30.11,30.1,30.11,22400.0,20.846,20.846,20.839,20.846,22400.0
2012-03-13 11:25:00,30.11,30.14,30.07,30.13,366100.0,20.846,20.8667,20.8183,20.8598,366100.0
2012-03-13 11:30:00,30.14,30.14,30.12,30.12,10600.0,20.8667,20.8667,20.8529,20.8529,10600.0
2012-03-13 11:35:00,30.13,30.13,30.1,30.1,45200.0,20.8598,20.8598,20.839,20.839,45200.0
2012-03-13 11:40:00,30.11,30.12,30.1,30.11,40800.0,20.846,20.8529,20.839,20.846,40800.0
2012-03-13 11:45:00,30.11,30.11,30.1,30.11,29100.0,20.846,20.846,20.839,20.846,29100.0
2012-03-13 11:50:00,30.11,30.11,30.1,30.1,78000.0,20.846,20.846,20.839,20.839,78000.0
2012-03-13 11:55:00,30.11,30.11,30.1,30.1,5800.0,20.846,20.846,20.839,20.839,5800.0
2012-03-13 12:00:00,30.1,30.11,30.1,30.11,16600.0,20.839,20.846,20.839,20.846,16600.0
2012-03-13 12:05:00,30.1,30.11,30.1,30.11,13200.0,20.839,20.846,20.839,20.846,13200.0
2012-03-13 12:10:00,30.11,30.12,30.1,30.1,252800.0,20.846,20.8529,20.839,20.839,252800.0
2012-03-13 12:15:00,30.1,30.11,30.1,30.11,38900.0,20.839,20.846,20.839,20.846,38900.0
2012-03-13 12:20:00,30.11,30.11,30.09,30.1,49500.0,20.846,20.846,20.8321,20.839,49500.0
2012-03-13 12:25:00,30.1,30.11,30.09,30.1,9500.0,20.839,20.846,20.8321,20.839,9500.0
2012-03-13 12:30:00,30.11,30.11,30.1,30.11,4900.0,20.846,20.846,20.839,20.846,4900.0
2012-03-13 12:35:00,30.11,30.11,30.09,30.1,28300.0,20.846,20.846,20.8321,20.839,28300.0
2012-03-13 12:40:00,30.1,30.11,30.09,30.11,9900.0,20.839,20.846,20.8321,20.846,9900.0
2012-03-13 12:45:00,30.1,30.12,30.1,30.11,9400.0,20.839,20.8529,20.839,20.846,9400.0
2012-03-13 12:50:00,30.12,30.12,30.11,30.11,7300.0,20.8529,20.8529,20.846,20.846,7300.0
2012-03-13 12:55:00,30.12,30.12,30.11,30.12,7100.0,20.8529,20.8529,20.846,20.8529,7100.0
2012-03-13 13:00:00,30.12,30.13,30.11,30.12,16700.0,20.8529,20.8598,20.846,20.8529,16700.0
2012-03-13 13:05:00,30.13,30.13,30.12,30.12,5800.0,20.8598,20.8598,20.8529,20.8529,5800.0
2012-03-13 13:10:00,30.12,30.13,30.12,30.13,5600.0,20.8529,20.8598,20.8529,20.8598,5600.0
2012-03-13 13:15:00,30.13,30.13,30.12,30.13,7100.0,20.8598,20.8598,20.8529,20.8598,7100.0
2012-03-13 13:20:00,30.13,30.13,30.1,30.1,38600.0,20.8598,20.8598,20.839,20.839,38600.0
2012-03-13 13:25:00,30.11,30.11,30.09,30.09,32000.0,20.846,20.846,20.8321,20.8321,32000.0
2012-03-13 13:30:00,30.1,30.11,30.09,30.09,26400.0,20.839,20.846,20.8321,20.8321,26400.0
2012-03-13 13:35:00,30.09,30.1,30.07,30.08,6900.0,20.8321,20.839,20.8183,20.8252,6900.0
2012-03-13 13:40:00,30.07,30.09,30.07,30.08,13500.0,20.8183,20.8321,20.8183,20.8252,13500.0
2012-03-13 13:45:00,30.09,30.1,30.08,30.09,41600.0,20.8321,20.839,20.8252,20.8321,41600.0
2012-03-13 13:50:00,30.09,30.09,30.08,30.09,29300.0,20.8321,20.8321,20.8252,20.8321,29300.0
2012-03-13 13:55:00,30.09,30.09,30.01,30.01,83800.0,20.8321,20.8321,20.7767,20.7767,83800.0
2012-03-13 14:00:00,30.01,30.04,30.01,30.03,35600.0,20.7767,20.7975,20.7767,20.7906,35600.0
2012-03-13 14:05:00,30.03,30.05,30.03,30.05,12700.0,20.7906,20.8044,20.7906,20.8044,12700.0
2012-03-13 14:10:00,30.05,30.06,30.04,30.04,30000.0,20.8044,20.8113,20.7975,20.7975,30000.0
2012-03-13 14:15:00,30.04,30.08,30.03,30.07,29500.0,20.7975,20.8252,20.7906,20.8183,29500.0
2012-03-13 14:20:00,30.07,30.1,30.07,30.08,28600.0,20.8183,20.839,20.8183,20.8252,28600.0
2012-03-13 14:25:00,30.09,30.09,30.02,30.02,46400.0,20.8321,20.8321,20.7836,20.7836,46400.0
2012-03-13 14:30:00,30.03,30.05,30.02,30.02,32100.0,20.7906,20.8044,20.7836,20.7836,32100.0
2012-03-13 14:35:00,30.02,30.05,30.02,30.05,17800.0,20.7836,20.8044,20.7836,20.8044,17800.0
2012-03-13 14:40:00,30.06,30.06,30.03,30.04,41700.0,20.8113,20.8113,20.7906,20.7975,41700.0
2012-03-13 14:45:00,30.03,30.05,30.0,30.04,52400.0,20.7906,20.8044,20.7698,20.7975,52400.0
2012-03-13 14:50:00,30.04,30.04,30.01,30.03,38000.0,20.7975,20.7975,20.7767,20.7906,38000.0
2012-03-13 14:55:00,30.04,30.05,30.03,30.04,13400.0,20.7975,20.8044,20.7906,20.7975,13400.0
2012-03-13 15:00:00,30.05,30.07,30.04,30.07,40000.0,20.8044,20.8183,20.7975,20.8183,40000.0
2012-03-13 15:05:00,30.07,30.09,30.06,30.08,97900.0,20.8183,20.8321,20.8113,20.8252,97900.0
2012-03-13 15:10:00,30.08,30.11,30.07,30.11,45800.0,20.8252,20.846,20.8183,20.846,45800.0
2012-03-13 15:15:00,30.11,30.12,30.1,30.11,111100.0,20.846,20.8529,20.839,20.846,111100.0
2012-03-13 15:20:00,30.11,30.16,30.1,30.16,35300.0,20.846,20.8806,20.839,20.8806,35300.0
2012-03-13 15:25:00,30.15,30.17,30.11,30.12,52100.0,20.8736,20.8875,20.846,20.8529,52100.0
2012-03-13 15:30:00,30.12,30.16,30.11,30.16,33500.0,20.8529,20.8806,20.846,20.8806,33500.0
2012-03-13 15:35:00,30.16,30.18,30.15,30.18,71200.0,20.8806,20.8944,20.8736,20.8944,71200.0
2012-03-13 15:40:00,30.18,30.21,30.16,30.19,94000.0,20.8944,20.9152,20.8806,20.9013,94000.0
2012-03-13 15:45:00,30.19,30.2,30.14,30.15,138700.0,20.9013,20.9083,20.8667,20.8736,138700.0
2012-03-13 15:50:00,30.15,30.2,30.14,30.18,133500.0,20.8736,20.9083,20.8667,20.8944,133500.0
2012-03-13 15:55:00,30.18,30.19,30.14,30.19,176100.0,20.8944,20.9013,20.8667,20.9013,176100.0
2012-03-14 09:30:00,30.2,30.29,30.18,30.22,60500.0,20.9083,20.9706,20.8944,20.9221,60500.0
2012-03-14 09:35:00,30.23,30.25,30.18,30.19,39700.0,20.929,20.9429,20.8944,20.9013,39700.0
2012-03-14 09:40:00,30.2,30.22,30.18,30.19,28600.0,20.9083,20.9221,20.8944,20.9013,28600.0
2012-03-14 09:45:00,30.19,30.19,30.13,30.14,83700.0,20.9013,20.9013,20.8598,20.8667,83700.0
2012-03-14 09:50:00,30.14,30.21,30.13,30.2,61900.0,20.8667,20.9152,20.8598,20.9083,61900.0
2012-03-14 09:55:00,30.19,30.25,30.18,30.22,82200.0,20.9013,20.9429,20.8944,20.9221,82200.0
2012-03-14 10:00:00,30.22,30.25,30.22,30.24,24200.0,20.9221,20.9429,20.9221,20.936,24200.0
2012-03-14 10:05:00,30.24,30.24,30.21,30.22,27900.0,20.936,20.936,20.9152,20.9221,27900.0
2012-03-14 10:10:00,30.22,30.22,30.15,30.15,29700.0,20.9221,20.9221,20.8736,20.8736,29700.0
2012-03-14 10:15:00,30.15,30.2,30.15,30.2,36800.0,20.8736,20.9083,20.8736,20.9083,36800.0
2012-03-14 10:20:00,30.19,30.21,30.17,30.19,70100.0,20.9013,20.9152,20.8875,20.9013,70100.0
2012-03-14 10:25:00,30.19,30.23,30.18,30.22,25700.0,20.9013,20.929,20.8944,20.9221,25700.0
2012-03-14 10:30:00,30.23,30.23,30.22,30.23,13100.0,20.929,20.929,20.9221,20.929,13100.0
2012-03-14 10:35:00,30.22,30.23,30.2,30.22,27000.0,20.9221,20.929,20.9083,20.9221,27000.0
2012-03-14 10:40:00,30.21,30.22,30.15,30.17,153200.0,20.9152,20.9221,20.8736,20.8875,153200.0
2012-03-14 10:45:00,30.18,30.19,30.17,30.18,22600.0,20.8944,20.9013,20.8875,20.8944,22600.0
2012-03-14 10:50:00,30.17,30.19,30.16,30.18,27800.0,20.8875,20.9013,20.8806,20.8944,27800.0
2012-03-14 10:55:00,30.19,30.19,30.17,30.17,13600.0,20.9013,20.9013,20.8875,20.8875,13600.0
2012-03-14 11:00:00,30.17,30.21,30.17,30.2,34800.0,20.8875,20.9152,20.8875,20.9083,34800.0
2012-03-14 11:05:00,30.2,30.21,30.19,30.2,62700.0,20.9083,20.9152,20.9013,20.9083,62700.0
2012-03-14 11:10:00,30.21,30.22,30.2,30.22,22400.0,20.9152,20.9221,20.9083,20.9221,22400.0
2012-03-14 11:15:00,30.21,30.22,30.19,30.19,41100.0,20.9152,20.9221,20.9013,20.9013,41100.0
2012-03-14 11:20:00,30.19,30.22,30.19,30.2,33800.0,20.9013,20.9221,20.9013,20.9083,33800.0
2012-03-14 11:25:00,30.21,30.21,30.18,30.18,20400.0,20.9152,20.9152,20.8944,20.8944,20400.0
2012-03-14 11:30:00,30.18,30.2,30.17,30.19,24300.0,20.8944,20.9083,20.8875,20.9013,24300.0
2012-03-14 11:35:00,30.2,30.2,30.15,30.15,68200.0,20.9083,20.9083,20.8736,20.8736,68200.0
2012-03-14 11:40:00,30.15,30.18,30.15,30.15,23400.0,20.8736,20.8944,20.8736,20.8736,23400.0
2012-03-14 11:45:00,30.16,30.17,30.15,30.16,19600.0,20.8806,20.8875,20.8736,20.8806,19600.0
2012-03-14 11:50:00,30.16,30.18,30.16,30.18,18300.0,20.8806,20.8944,20.8806,20.8944,18300.0
2012-03-14 11:55:00,30.18,30.18,30.17,30.18,8600.0,20.8944,20.8944,20.8875,20.8944,8600.0
2012-03-14 12:00:00,30.17,30.18,30.17,30.18,7600.0,20.8875,20.8944,20.8875,20.8944,7600.0
2012-03-14 12:05:00,30.17,30.18,30.15,30.16,21900.0,20.8875,20.8944,20.8736,20.8806,21900.0
2012-03-14 12:10:00,30.16,30.18,30.15,30.17,106500.0,20.8806,20.8944,20.8736,20.8875,106500.0
2012-03-14 12:15:00,30.18,30.2,30.18,30.19,38100.0,20.8944,20.9083,20.8944,20.9013,38100.0
2012-03-14 12:20:00,30.2,30.2,30.19,30.19,17900.0,20.9083,20.9083,20.9013,20.9013,17900.0
2012-03-14 12:25:00,30.2,30.2,30.17,30.17,20600.0,20.9083,20.9083,20.8875,20.8875,20600.0
2012-03-14 12:30:00,30.17,30.19,30.17,30.18,14600.0,20.8875,20.9013,20.8875,20.8944,14600.0
2012-03-14 12:35:00,30.19,30.19,30.18,30.18,13400.0,20.9013,20.9013,20.8944,20.8944,13400.0
2012-03-14 12:40:00,30.18,30.19,30.18,30.18,5000.0,20.8944,20.9013,20.8944,20.8944,5000.0
2012-03-14 12:45:00,30.18,30.19,30.18,30.18,7400.0,20.8944,20.9013,20.8944,20.8944,7400.0
2012-03-14 12:50:00,30.18,30.19,30.16,30.18,22100.0,20.8944,20.9013,20.8806,20.8944,22100.0
2012-03-14 12:55:00,30.18,30.18,30.17,30.17,15600.0,20.8944,20.8944,20.8875,20.8875,15600.0
2012-03-14 13:00:00,30.17,30.2,30.17,30.2,32400.0,20.8875,20.9083,20.8875,20.9083,32400.0
2012-03-14 13:05:00,30.2,30.21,30.19,30.2,55700.0,20.9083,20.9152,20.9013,20.9083,55700.0
2012-03-14 13:10:00,30.21,30.21,30.19,30.19,36800.0,20.9152,20.9152,20.9013,20.9013,36800.0
2012-03-14 13:15:00,30.2,30.2,30.19,30.19,5100.0,20.9083,20.9083,20.9013,20.9013,5100.0
2012-03-14 13:20:00,30.19,30.2,30.19,30.19,10600.0,20.9013,20.9083,20.9013,20.9013,10600.0
2012-03-14 13:25:00,30.2,30.2,30.19,30.2,8000.0,20.9083,20.9083,20.9013,20.9083,8000.0
2012-03-14 13:30:00,30.2,30.2,30.18,30.19,34000.0,20.9083,20.9083,20.8944,20.9013,34000.0
2012-03-14 13:35:00,30.2,30.2,30.17,30.17,27200.0,20.9083,20.9083,20.8875,20.8875,27200.0
2012-03-14 13:40:00,30.17,30.18,30.16,30.18,13300.0,20.8875,20.8944,20.8806,20.8944,13300.0
2012-03-14 13:45:00,30.18,30.2,30.17,30.19,17800.0,20.8944,20.9083,20.8875,20.9013,17800.0
2012-03-14 13:50:00,30.18,30.19,30.16,30.16,15500.0,20.8944,20.9013,20.8806,20.8806,15500.0
2012-03-14 13:55:00,30.17,30.19,30.16,30.18,20000.0,20.8875,20.9013,20.8806,20.8944,20000.0
2012-03-14 14:00:00,30.19,30.21,30.18,30.2,32800.0,20.9013,20.9152,20.8944,20.9083,32800.0
2012-03-14 14:05:00,30.2,30.21,30.19,30.2,30000.0,20.9083,20.9152,20.9013,20.9083,30000.0
2012-03-14 14:10:00,30.2,30.2,30.17,30.18,36900.0,20.9083,20.9083,20.8875,20.8944,36900.0
2012-03-14 14:15:00,30.17,30.18,30.16,30.16,45700.0,20.8875,20.8944,20.8806,20.8806,45700.0
2012-03-14 14:20:00,30.17,30.17,30.14,30.16,138000.0,20.8875,20.8875,20.8667,20.8806,138000.0
2012-03-14 14:25:00,30.16,30.19,30.15,30.15,165800.0,20.8806,20.9013,20.8736,20.8736,165800.0
2012-03-14 14:30:00,30.15,30.18,30.15,30.17,38100.0,20.8736,20.8944,20.8736,20.8875,38100.0
2012-03-14 14:35:00,30.18,30.18,30.16,30.16,35100.0,20.8944,20.8944,20.8806,20.8806,35100.0
2012-03-14 14:40:00,30.17,30.17,30.16,30.16,17700.0,20.8875,20.8875,20.8806,20.8806,17700.0
2012-03-14 14:45:00,30.16,30.18,30.16,30.17,28600.0,20.8806,20.8944,20.8806,20.8875,28600.0
2012-03-14 14:50:00,30.17,30.18,30.16,30.17,34500.0,20.8875,20.8944,20.8806,20.8875,34500.0
2012-03-14 14:55:00,30.17,30.17,30.15,30.15,32200.0,20.8875,20.8875,20.8736,20.8736,32200.0
2012-03-14 15:00:00,30.15,30.16,30.15,30.15,50800.0,20.8736,20.8806,20.8736,20.8736,50800.0
2012-03-14 15:05:00,30.15,30.16,30.14,30.14,55400.0,20.8736,20.8806,20.8667,20.8667,55400.0
2012-03-14 15:10:00,30.14,30.15,30.1,30.1,37400.0,20.8667,20.8736,20.839,20.839,37400.0
2012-03-14 15:15:00,30.1,30.12,30.08,30.11,64000.0,20.839,20.8529,20.8252,20.846,64000.0
2012-03-14 15:20:00,30.11,30.15,30.11,30.15,19900.0,20.846,20.8736,20.846,20.8736,19900.0
2012-03-14 15:25:00,30.14,30.18,30.14,30.18,22900.0,20.8667,20.8944,20.8667,20.8944,22900.0
2012-03-14 15:30:00,30.18,30.18,30.17,30.18,18000.0,20.8944,20.8944,20.8875,20.8944,18000.0
2012-03-14 15:35:00,30.17,30.18,30.14,30.17,69000.0,20.8875,20.8944,20.8667,20.8875,69000.0
2012-03-14 15:40:00,30.17,30.18,30.16,30.16,78300.0,20.8875,20.8944,20.8806,20.8806,78300.0
2012-03-14 15:45:00,30.17,30.19,30.17,30.19,81600.0,20.8875,20.9013,20.8875,20.9013,81600.0
2012-03-14 15:50:00,30.19,30.19,30.16,30.18,71900.0,20.9013,20.9013,20.8806,20.8944,71900.0
2012-03-14 15:55:00,30.18,30.19,30.13,30.18,372200.0,20.8944,20.9013,20.8598,20.8944,372200.0
2012-03-15 09:30:00,30.09,30.16,30.0,30.01,64900.0,20.8321,20.8806,20.7698,20.7767,64900.0
2012-03-15 09:35:00,30.01,30.02,29.98,29.98,109900.0,20.7767,20.7836,20.756,20.756,109900.0
2012-03-15 09:40:00,29.98,30.0,29.96,29.99,66200.0,20.756,20.7698,20.7421,20.7629,66200.0
2012-03-15 09:45:00,29.99,29.99,29.9,29.91,75500.0,20.7629,20.7629,20.7006,20.7075,75500.0
2012-03-15 09:50:00,29.92,29.92,29.9,29.9,59700.0,20.7144,20.7144,20.7006,20.7006,59700.0
2012-03-15 09:55:00,29.9,29.92,29.9,29.9,37300.0,20.7006,20.7144,20.7006,20.7006,37300.0
2012-03-15 10:00:00,29.91,29.91,29.89,29.9,65000.0,20.7075,20.7075,20.6936,20.7006,65000.0
2012-03-15 10:05:00,29.9,29.92,29.9,29.9,48600.0,20.7006,20.7144,20.7006,20.7006,48600.0
2012-03-15 10:10:00,29.9,29.95,29.9,29.9,41200.0,20.7006,20.7352,20.7006,20.7006,41200.0
2012-03-15 10:15:00,29.9,29.94,29.9,29.94,271200.0,20.7006,20.7283,20.7006,20.7283,271200.0
2012-03-15 10:20:00,29.94,29.95,29.93,29.95,25300.0,20.7283,20.7352,20.7213,20.7352,25300.0
2012-03-15 10:25:00,29.95,29.95,29.91,29.91,29300.0,20.7352,20.7352,20.7075,20.7075,29300.0
2012-03-15 10:30:00,29.91,29.91,29.9,29.91,29500.0,20.7075,20.7075,20.7006,20.7075,29500.0
2012-03-15 10:35:00,29.91,29.91,29.9,29.9,27500.0,20.7075,20.7075,20.7006,20.7006,27500.0
2012-03-15 10:40:00,29.9,29.92,29.9,29.92,14800.0,20.7006,20.7144,20.7006,20.7144,14800.0
2012-03-15 10:45:00,29.92,29.92,29.9,29.91,21500.0,20.7144,20.7144,20.7006,20.7075,21500.0
2012-03-15 10:50:00,29.9,29.91,29.86,29.89,149200.0,20.7006,20.7075,20.6729,20.6936,149200.0
2012-03-15 10:55:00,29.88,29.89,29.88,29.89,3400.0,20.6867,20.6936,20.6867,20.6936,3400.0
2012-03-15 11:00:00,29.89,29.89,29.86,29.87,46300.0,20.6936,20.6936,20.6729,20.6798,46300.0
2012-03-15 11:05:00,29.88,29.88,29.8,29.82,102700.0,20.6867,20.6867,20.6313,20.6452,102700.0
2012-03-15 11:10:00,29.81,29.84,29.8,29.82,54700.0,20.6383,20.659,20.6313,20.6452,54700.0
2012-03-15 11:15:00,29.82,29.82,29.76,29.77,106700.0,20.6452,20.6452,20.6036,20.6106,106700.0
2012-03-15 11:20:00,29.77,29.8,29.76,29.79,20900.0,20.6106,20.6313,20.6036,20.6244,20900.0
2012-03-15 11:25:00,29.8,29.83,29.79,29.83,24100.0,20.6313,20.6521,20.6244,20.6521,24100.0
2012-03-15 11:30:00,29.83,29.83,29.76,29.77,83300.0,20.6521,20.6521,20.6036,20.6106,83300.0
2012-03-15 11:35:00,29.78,29.78,29.75,29.76,54300.0,20.6175,20.6175,20.5967,20.6036,54300.0
2012-03-15 11:40:00,29.77,29.81,29.77,29.8,49400.0,20.6106,20.6383,20.6106,20.6313,49400.0
2012-03-15 11:45:00,29.8,29.81,29.8,29.8,30300.0,20.6313,20.6383,20.6313,20.6313,30300.0
2012-03-15 11:50:00,29.81,29.81,29.79,29.79,20300.0,20.6383,20.6383,20.6244,20.6244,20300.0
2012-03-15 11:55:00,29.8,29.8,29.79,29.8,17600.0,20.6313,20.6313,20.6244,20.6313,17600.0
2012-03-15 12:00:00,29.8,29.8,29.79,29.79,16300.0,20.6313,20.6313,20.6244,20.6244,16300.0
2012-03-15 12:05:00,29.8,29.8,29.75,29.8,85500.0,20.6313,20.6313,20.5967,20.6313,85500.0
2012-03-15 12:10:00,29.8,29.81,29.79,29.8,109300.0,20.6313,20.6383,20.6244,20.6313,109300.0
2012-03-15 12:15:00,29.8,29.83,29.79,29.82,103500.0,20.6313,20.6521,20.6244,20.6452,103500.0
2012-03-15 12:20:00,29.82,29.84,29.82,29.83,29600.0,20.6452,20.659,20.6452,20.6521,29600.0
2012-03-15 12:25:00,29.83,29.84,29.76,29.76,88000.0,20.6521,20.659,20.6036,20.6036,88000.0
2012-03-15 12:30:00,29.76,29.77,29.75,29.75,42400.0,20.6036,20.6106,20.5967,20.5967,42400.0
2012-03-15 12:35:00,29.75,29.75,29.71,29.74,96600.0,20.5967,20.5967,20.569,20.5898,96600.0
2012-03-15 12:40:00,29.74,29.77,29.74,29.77,11000.0,20.5898,20.6106,20.5898,20.6106,11000.0
2012-03-15 12:45:00,29.76,29.77,29.75,29.76,20000.0,20.6036,20.6106,20.5967,20.6036,20000.0
2012-03-15 12:50:00,29.75,29.76,29.73,29.73,46400.0,20.5967,20.6036,20.5829,20.5829,46400.0
2012-03-15 12:55:00,29.73,29.75,29.72,29.75,28400.0,20.5829,20.5967,20.5759,20.5967,28400.0
2012-03-15 13:00:00,29.75,29.78,29.74,29.77,20100.0,20.5967,20.6175,20.5898,20.6106,20100.0
2012-03-15 13:05:00,29.77,29.78,29.77,29.77,9600.0,20.6106,20.6175,20.6106,20.6106,9600.0
2012-03-15 13:10:00,29.78,29.78,29.77,29.78,17700.0,20.6175,20.6175,20.6106,20.6175,17700.0
2012-03-15 13:15:00,29.77,29.78,29.77,29.78,15000.0,20.6106,20.6175,20.6106,20.6175,15000.0
2012-03-15 13:20:00,29.77,29.78,29.76,29.77,35500.0,20.6106,20.6175,20.6036,20.6106,35500.0
2012-03-15 13:25:00,29.77,29.78,29.76,29.77,27900.0,20.6106,20.6175,20.6036,20.6106,27900.0
2012-03-15 13:30:00,29.77,29.78,29.76,29.78,24200.0,20.6106,20.6175,20.6036,20.6175,24200.0
2012-03-15 13:35:00,29.77,29.78,29.77,29.78,6800.0,20.6106,20.6175,20.6106,20.6175,6800.0
2012-03-15 13:40:00,29.77,29.78,29.76,29.78,29600.0,20.6106,20.6175,20.6036,20.6175,29600.0
2012-03-15 13:45:00,29.78,29.81,29.77,29.81,32000.0,20.6175,20.6383,20.6106,20.6383,32000.0
2012-03-15 13:50:00,29.8,29.83,29.79,29.79,40500.0,20.6313,20.6521,20.6244,20.6244,40500.0
2012-03-15 13:55:00,29.8,29.8,29.79,29.79,15800.0,20.6313,20.6313,20.6244,20.6244,15800.0
2012-03-15 14:00:00,29.79,29.8,29.79,29.8,14400.0,20.6244,20.6313,20.6244,20.6313,14400.0
2012-03-15 14:05:00,29.79,29.8,29.77,29.78,42900.0,20.6244,20.6313,20.6106,20.6175,42900.0
2012-03-15 14:10:00,29.78,29.78,29.77,29.78,7400.0,20.6175,20.6175,20.6106,20.6175,7400.0
2012-03-15 14:15:00,29.78,29.78,29.77,29.78,28300.0,20.6175,20.6175,20.6106,20.6175,28300.0
2012-03-15 14:20:00,29.78,29.78,29.77,29.78,7000.0,20.6175,20.6175,20.6106,20.6175,7000.0
2012-03-15 14:25:00,29.78,29.78,29.76,29.76,27300.0,20.6175,20.6175,20.6036,20.6036,27300.0
2012-03-15 14:30:00,29.77,29.77,29.76,29.77,12700.0,20.6106,20.6106,20.6036,20.6106,12700.0
2012-03-15 14:35:00,29.76,29.78,29.76,29.77,21100.0,20.6036,20.6175,20.6036,20.6106,21100.0
2012-03-15 14:40:00,29.77,29.78,29.73,29.73,209100.0,20.6106,20.6175,20.5829,20.5829,209100.0
2012-03-15 14:45:00,29.74,29.74,29.72,29.73,42700.0,20.5898,20.5898,20.5759,20.5829,42700.0
2012-03-15 14:50:00,29.73,29.74,29.72,29.73,53200.0,20.5829,20.5898,20.5759,20.5829,53200.0
2012-03-15 14:55:00,29.73,29.73,29.71,29.72,23400.0,20.5829,20.5829,20.569,20.5759,23400.0
2012-03-15 15:00:00,29.71,29.72,29.71,29.71,20700.0,20.569,20.5759,20.569,20.569,20700.0
2012-03-15 15:05:00,29.71,29.72,29.71,29.71,33300.0,20.569,20.5759,20.569,20.569,33300.0
2012-03-15 15:10:00,29.71,29.72,29.68,29.68,83800.0,20.569,20.5759,20.5483,20.5483,83800.0
2012-03-15 15:15:00,29.68,29.69,29.67,29.67,41600.0,20.5483,20.5552,20.5413,20.5413,41600.0
2012-03-15 15:20:00,29.68,29.69,29.67,29.67,75000.0,20.5483,20.5552,20.5413,20.5413,75000.0
2012-03-15 15:25:00,29.67,29.68,29.64,29.64,101300.0,20.5413,20.5483,20.5206,20.5206,101300.0
2012-03-15 15:30:00,29.64,29.65,29.63,29.65,137400.0,20.5206,20.5275,20.5136,20.5275,137400.0
2012-03-15 15:35:00,29.65,29.68,29.63,29.66,154900.0,20.5275,20.5483,20.5136,20.5344,154900.0
2012-03-15 15:40:00,29.66,29.67,29.63,29.67,134400.0,20.5344,20.5413,20.5136,20.5413,134400.0
2012-03-15 15:45:00,29.67,29.67,29.65,29.65,148100.0,20.5413,20.5413,20.5275,20.5275,148100.0
2012-03-15 15:50:00,29.65,29.68,29.64,29.66,186800.0,20.5275,20.5483,20.5206,20.5344,186800.0
2012-03-15 15:55:00,29.67,29.7,29.66,29.68,256500.0,20.5413,20.5621,20.5344,20.5483,256500.0
2012-03-16 09:30:00,29.7,29.76,29.6,29.74,743500.0,20.5621,20.6036,20.4929,20.5898,743500.0
2012-03-16 09:35:00,29.74,29.77,29.7,29.77,26900.0,20.5898,20.6106,20.5621,20.6106,26900.0
2012-03-16 09:40:00,29.75,29.77,29.68,29.71,22200.0,20.5967,20.6106,20.5483,20.569,22200.0
2012-03-16 09:45:00,29.71,29.74,29.69,29.72,54300.0,20.569,20.5898,20.5552,20.5759,54300.0
2012-03-16 09:50:00,29.72,29.73,29.68,29.69,40500.0,20.5759,20.5829,20.5483,20.5552,40500.0
2012-03-16 09:55:00,29.69,29.71,29.68,29.71,25100.0,20.5552,20.569,20.5483,20.569,25100.0
2012-03-16 10:00:00,29.71,29.73,29.68,29.69,29900.0,20.569,20.5829,20.5483,20.5552,29900.0
2012-03-16 10:05:00,29.68,29.74,29.68,29.74,20900.0,20.5483,20.5898,20.5483,20.5898,20900.0
2012-03-16 10:10:00,29.74,29.75,29.73,29.75,10600.0,20.5898,20.5967,20.5829,20.5967,10600.0
2012-03-16 10:15:00,29.75,29.75,29.69,29.7,42600.0,20.5967,20.5967,20.5552,20.5621,42600.0
2012-03-16 10:20:00,29.69,29.71,29.66,29.68,36700.0,20.5552,20.569,20.5344,20.5483,36700.0
2012-03-16 10:25:00,29.68,29.68,29.63,29.65,35800.0,20.5483,20.5483,20.5136,20.5275,35800.0
2012-03-16 10:30:00,29.65,29.66,29.58,29.61,72400.0,20.5275,20.5344,20.479,20.4998,72400.0
2012-03-16 10:35:00,29.61,29.63,29.61,29.62,8600.0,20.4998,20.5136,20.4998,20.5067,8600.0
2012-03-16 10:40:00,29.63,29.63,29.59,29.6,16900.0,20.5136,20.5136,20.4859,20.4929,16900.0
2012-03-16 10:45:00,29.59,29.6,29.55,29.56,29800.0,20.4859,20.4929,20.4583,20.4652,29800.0
2012-03-16 10:50:00,29.56,29.61,29.55,29.61,34100.0,20.4652,20.4998,20.4583,20.4998,34100.0
2012-03-16 10:55:00,29.62,29.64,29.61,29.64,13100.0,20.5067,20.5206,20.4998,20.5206,13100.0
2012-03-16 11:00:00,29.64,29.66,29.62,29.63,28200.0,20.5206,20.5344,20.5067,20.5136,28200.0
2012-03-16 11:05:00,29.62,29.62,29.58,29.58,20000.0,20.5067,20.5067,20.479,20.479,20000.0
2012-03-16 11:10:00,29.58,29.59,29.55,29.56,24000.0,20.479,20.4859,20.4583,20.4652,24000.0
2012-03-16 11:15:00,29.56,29.6,29.55,29.6,27000.0,20.4652,20.4929,20.4583,20.4929,27000.0
2012-03-16 11:20:00,29.6,29.61,29.56,29.56,27900.0,20.4929,20.4998,20.4652,20.4652,27900.0
2012-03-16 11:25:00,29.57,29.58,29.56,29.58,14000.0,20.4721,20.479,20.4652,20.479,14000.0
2012-03-16 11:30:00,29.58,29.59,29.57,29.58,16400.0,20.479,20.4859,20.4721,20.479,16400.0
2012-03-16 11:35:00,29.58,29.58,29.56,29.56,21100.0,20.479,20.479,20.4652,20.4652,21100.0
2012-03-16 11:40:00,29.57,29.57,29.52,29.52,39700.0,20.4721,20.4721,20.4375,20.4375,39700.0
2012-03-16 11:45:00,29.52,29.53,29.5,29.53,41100.0,20.4375,20.4444,20.4236,20.4444,41100.0
2012-03-16 11:50:00,29.53,29.54,29.52,29.54,22200.0,20.4444,20.4513,20.4375,20.4513,22200.0
2012-03-16 11:55:00,29.54,29.54,29.53,29.54,5600.0,20.4513,20.4513,20.4444,20.4513,5600.0
2012-03-16 12:00:00,29.54,29.54,29.51,29.53,50700.0,20.4513,20.4513,20.4306,20.4444,50700.0
2012-03-16 12:05:00,29.53,29.54,29.52,29.54,20100.0,20.4444,20.4513,20.4375,20.4513,20100.0
2012-03-16 12:10:00,29.54,29.55,29.53,29.55,15600.0,20.4513,20.4583,20.4444,20.4583,15600.0
2012-03-16 12:15:00,29.56,29.58,29.55,29.57,80100.0,20.4652,20.479,20.4583,20.4721,80100.0
2012-03-16 12:20:00,29.57,29.6,29.57,29.6,19900.0,20.4721,20.4929,20.4721,20.4929,19900.0
2012-03-16 12:25:00,29.6,29.6,29.56,29.58,83100.0,20.4929,20.4929,20.4652,20.479,83100.0
2012-03-16 12:30:00,29.58,29.6,29.57,29.6,15500.0,20.479,20.4929,20.4721,20.4929,15500.0
2012-03-16 12:35:00,29.6,29.6,29.58,29.59,13200.0,20.4929,20.4929,20.479,20.4859,13200.0
2012-03-16 12:40:00,29.59,29.59,29.56,29.56,17400.0,20.4859,20.4859,20.4652,20.4652,17400.0
2012-03-16 12:45:00,29.57,29.57,29.55,29.55,11000.0,20.4721,20.4721,20.4583,20.4583,11000.0
2012-03-16 12:50:00,29.55,29.55,29.53,29.53,17400.0,20.4583,20.4583,20.4444,20.4444,17400.0
2012-03-16 12:55:00,29.54,29.54,29.52,29.52,21500.0,20.4513,20.4513,20.4375,20.4375,21500.0
2012-03-16 13:00:00,29.52,29.53,29.52,29.52,5100.0,20.4375,20.4444,20.4375,20.4375,5100.0
2012-03-16 13:05:00,29.53,29.53,29.52,29.52,6000.0,20.4444,20.4444,20.4375,20.4375,6000.0
2012-03-16 13:10:00,29.53,29.53,29.52,29.52,7100.0,20.4444,20.4444,20.4375,20.4375,7100.0
2012-03-16 13:15:00,29.53,29.54,29.52,29.53,39600.0,20.4444,20.4513,20.4375,20.4444,39600.0
2012-03-16 13:20:00,29.53,29.53,29.5,29.53,66400.0,20.4444,20.4444,20.4236,20.4444,66400.0
2012-03-16 13:25:00,29.53,29.53,29.52,29.52,14200.0,20.4444,20.4444,20.4375,20.4375,14200.0
2012-03-16 13:30:00,29.53,29.53,29.5,29.5,22300.0,20.4444,20.4444,20.4236,20.4236,22300.0
2012-03-16 13:35:00,29.5,29.5,29.47,29.47,26100.0,20.4236,20.4236,20.4029,20.4029,26100.0
2012-03-16 13:40:00,29.48,29.49,29.47,29.48,17400.0,20.4098,20.4167,20.4029,20.4098,17400.0
2012-03-16 13:45:00,29.49,29.49,29.48,29.48,6700.0,20.4167,20.4167,20.4098,20.4098,6700.0
2012-03-16 13:50:00,29.48,29.49,29.48,29.48,6000.0,20.4098,20.4167,20.4098,20.4098,6000.0
2012-03-16 13:55:00,29.49,29.49,29.48,29.48,8700.0,20.4167,20.4167,20.4098,20.4098,8700.0
2012-03-16 14:00:00,29.48,29.49,29.48,29.48,12500.0,20.4098,20.4167,20.4098,20.4098,12500.0
2012-03-16 14:05:00,29.49,29.49,29.47,29.48,30600.0,20.4167,20.4167,20.4029,20.4098,30600.0
2012-03-16 14:10:00,29.48,29.5,29.47,29.5,24200.0,20.4098,20.4236,20.4029,20.4236,24200.0
2012-03-16 14:15:00,29.5,29.52,29.5,29.52,26200.0,20.4236,20.4375,20.4236,20.4375,26200.0
2012-03-16 14:20:00,29.52,29.54,29.52,29.54,20500.0,20.4375,20.4513,20.4375,20.4513,20500.0
2012-03-16 14:25:00,29.54,29.55,29.53,29.55,14700.0,20.4513,20.4583,20.4444,20.4583,14700.0
2012-03-16 14:30:00,29.55,29.56,29.54,29.56,20000.0,20.4583,20.4652,20.4513,20.4652,20000.0
2012-03-16 14:35:00,29.56,29.58,29.55,29.57,22900.0,20.4652,20.479,20.4583,20.4721,22900.0
2012-03-16 14:40:00,29.58,29.6,29.57,29.59,40000.0,20.479,20.4929,20.4721,20.4859,40000.0
2012-03-16 14:45:00,29.59,29.59,29.58,29.59,18100.0,20.4859,20.4859,20.479,20.4859,18100.0
2012-03-16 14:50:00,29.59,29.6,29.58,29.59,33200.0,20.4859,20.4929,20.479,20.4859,33200.0
2012-03-16 14:55:00,29.59,29.59,29.58,29.58,19100.0,20.4859,20.4859,20.479,20.479,19100.0
2012-03-16 15:00:00,29.59,29.59,29.58,29.59,19300.0,20.4859,20.4859,20.479,20.4859,19300.0
2012-03-16 15:05:00,29.59,29.6,29.58,29.6,27400.0,20.4859,20.4929,20.479,20.4929,27400.0
2012-03-16 15:10:00,29.6,29.6,29.56,29.56,69500.0,20.4929,20.4929,20.4652,20.4652,69500.0
2012-03-16 15:15:00,29.57,29.58,29.54,29.57,49900.0,20.4721,20.479,20.4513,20.4721,49900.0
2012-03-16 15:20:00,29.57,29.61,29.57,29.61,31200.0,20.4721,20.4998,20.4721,20.4998,31200.0
2012-03-16 15:25:00,29.61,29.61,29.6,29.6,46000.0,20.4998,20.4998,20.4929,20.4929,46000.0
2012-03-16 15:30:00,29.61,29.61,29.55,29.55,121400.0,20.4998,20.4998,20.4583,20.4583,121400.0
2012-03-16 15:35:00,29.55,29.55,29.54,29.55,47400.0,20.4583,20.4583,20.4513,20.4583,47400.0
2012-03-16 15:40:00,29.54,29.58,29.54,29.58,53300.0,20.4513,20.479,20.4513,20.479,53300.0
2012-03-16 15:45:00,29.58,29.63,29.58,29.62,117800.0,20.479,20.5136,20.479,20.5067,117800.0
2012-03-16 15:50:00,29.62,29.62,29.58,29.58,106300.0,20.5067,20.5067,20.479,20.479,106300.0
2012-03-16 15:55:00,29.59,29.63,29.59,29.62,249700.0,20.4859,20.5136,20.4859,20.5067,249700.0
2012-03-19 09:30:00,29.48,29.53,29.42,29.42,55700.0,20.4098,20.4444,20.3682,20.3682,55700.0
2012-03-19 09:35:00,29.43,29.46,29.36,29.36,57100.0,20.3752,20.3959,20.3267,20.3267,57100.0
2012-03-19 09:40:00,29.37,29.41,29.37,29.4,15700.0,20.3336,20.3613,20.3336,20.3544,15700.0
2012-03-19 09:45:00,29.4,29.4,29.31,29.36,69400.0,20.3544,20.3544,20.2921,20.3267,69400.0
2012-03-19 09:50:00,29.36,29.4,29.34,29.39,23700.0,20.3267,20.3544,20.3129,20.3475,23700.0
2012-03-19 09:55:00,29.38,29.42,29.38,29.41,17400.0,20.3406,20.3682,20.3406,20.3613,17400.0
2012-03-19 10:00:00,29.41,29.45,29.4,29.45,36400.0,20.3613,20.389,20.3544,20.389,36400.0
2012-03-19 10:05:00,29.44,29.53,29.44,29.52,60700.0,20.3821,20.4444,20.3821,20.4375,60700.0
2012-03-19 10:10:00,29.52,29.54,29.48,29.49,40900.0,20.4375,20.4513,20.4098,20.4167,40900.0
2012-03-19 10:15:00,29.49,29.5,29.48,29.5,11200.0,20.4167,20.4236,20.4098,20.4236,11200.0
2012-03-19 10:20:00,29.5,29.51,29.49,29.49,26500.0,20.4236,20.4306,20.4167,20.4167,26500.0
2012-03-19 10:25:00,29.49,29.49,29.45,29.45,32600.0,20.4167,20.4167,20.389,20.389,32600.0
2012-03-19 10:30:00,29.45,29.46,29.43,29.44,21400.0,20.389,20.3959,20.3752,20.3821,21400.0
2012-03-19 10:35:00,29.44,29.44,29.41,29.44,35000.0,20.3821,20.3821,20.3613,20.3821,35000.0
2012-03-19 10:40:00,29.43,29.45,29.43,29.45,26900.0,20.3752,20.389,20.3752,20.389,26900.0
2012-03-19 10:45:00,29.44,29.45,29.42,29.44,31500.0,20.3821,20.389,20.3682,20.3821,31500.0
2012-03-19 10:50:00,29.44,29.44,29.4,29.41,41600.0,20.3821,20.3821,20.3544,20.3613,41600.0
2012-03-19 10:55:00,29.41,29.41,29.38,29.39,15300.0,20.3613,20.3613,20.3406,20.3475,15300.0
2012-03-19 11:00:00,29.39,29.39,29.36,29.38,34400.0,20.3475,20.3475,20.3267,20.3406,34400.0
2012-03-19 11:05:00,29.38,29.38,29.37,29.38,19700.0,20.3406,20.3406,20.3336,20.3406,19700.0
2012-03-19 11:10:00,29.38,29.38,29.37,29.38,21000.0,20.3406,20.3406,20.3336,20.3406,21000.0
2012-03-19 11:15:00,29.38,29.38,29.36,29.37,56100.0,20.3406,20.3406,20.3267,20.3336,56100.0
2012-03-19 11:20:00,29.37,29.37,29.34,29.35,353700.0,20.3336,20.3336,20.3129,20.3198,353700.0
2012-03-19 11:25:00,29.36,29.36,29.34,29.36,72800.0,20.3267,20.3267,20.3129,20.3267,72800.0
2012-03-19 11:30:00,29.36,29.39,29.35,29.39,33800.0,20.3267,20.3475,20.3198,20.3475,33800.0
2012-03-19 11:35:00,29.39,29.39,29.36,29.37,40300.0,20.3475,20.3475,20.3267,20.3336,40300.0
2012-03-19 11:40:00,29.37,29.42,29.36,29.42,23800.0,20.3336,20.3682,20.3267,20.3682,23800.0
2012-03-19 11:45:00,29.42,29.43,29.4,29.41,28200.0,20.3682,20.3752,20.3544,20.3613,28200.0
2012-03-19 11:50:00,29.41,29.41,29.39,29.39,13500.0,20.3613,20.3613,20.3475,20.3475,13500.0
2012-03-19 11:55:00,29.39,29.39,29.37,29.38,13100.0,20.3475,20.3475,20.3336,20.3406,13100.0
2012-03-19 12:00:00,29.37,29.39,29.37,29.39,12800.0,20.3336,20.3475,20.3336,20.3475,12800.0
2012-03-19 12:05:00,29.38,29.41,29.38,29.4,56000.0,20.3406,20.3613,20.3406,20.3544,56000.0
2012-03-19 12:10:00,29.4,29.44,29.4,29.43,52300.0,20.3544,20.3821,20.3544,20.3752,52300.0
2012-03-19 12:15:00,29.43,29.44,29.42,29.44,44000.0,20.3752,20.3821,20.3682,20.3821,44000.0
2012-03-19 12:20:00,29.44,29.44,29.43,29.43,46400.0,20.3821,20.3821,20.3752,20.3752,46400.0
2012-03-19 12:25:00,29.43,29.44,29.43,29.44,52000.0,20.3752,20.3821,20.3752,20.3821,52000.0
2012-03-19 12:30:00,29.44,29.44,29.43,29.44,81500.0,20.3821,20.3821,20.3752,20.3821,81500.0
2012-03-19 12:35:00,29.44,29.44,29.43,29.44,35000.0,20.3821,20.3821,20.3752,20.3821,35000.0
2012-03-19 12:40:00,29.44,29.47,29.43,29.46,40900.0,20.3821,20.4029,20.3752,20.3959,40900.0
2012-03-19 12:45:00,29.47,29.5,29.46,29.5,42400.0,20.4029,20.4236,20.3959,20.4236,42400.0
2012-03-19 12:50:00,29.5,29.51,29.49,29.51,30200.0,20.4236,20.4306,20.4167,20.4306,30200.0
2012-03-19 12:55:00,29.51,29.52,29.5,29.51,15100.0,20.4306,20.4375,20.4236,20.4306,15100.0
2012-03-19 13:00:00,29.52,29.53,29.51,29.51,17900.0,20.4375,20.4444,20.4306,20.4306,17900.0
2012-03-19 13:05:00,29.52,29.52,29.5,29.51,83700.0,20.4375,20.4375,20.4236,20.4306,83700.0
2012-03-19 13:10:00,29.51,29.52,29.49,29.49,41400.0,20.4306,20.4375,20.4167,20.4167,41400.0
2012-03-19 13:15:00,29.49,29.51,29.49,29.5,27800.0,20.4167,20.4306,20.4167,20.4236,27800.0
2012-03-19 13:20:00,29.5,29.53,29.5,29.51,51400.0,20.4236,20.4444,20.4236,20.4306,51400.0
2012-03-19 13:25:00,29.52,29.52,29.5,29.5,11700.0,20.4375,20.4375,20.4236,20.4236,11700.0
2012-03-19 13:30:00,29.51,29.51,29.5,29.51,15900.0,20.4306,20.4306,20.4236,20.4306,15900.0
2012-03-19 13:35:00,29.51,29.51,29.48,29.48,24500.0,20.4306,20.4306,20.4098,20.4098,24500.0
2012-03-19 13:40:00,29.49,29.49,29.46,29.46,86200.0,20.4167,20.4167,20.3959,20.3959,86200.0
2012-03-19 13:45:00,29.46,29.47,29.44,29.45,73600.0,20.3959,20.4029,20.3821,20.389,73600.0
2012-03-19 13:50:00,29.45,29.47,29.45,29.46,46500.0,20.389,20.4029,20.389,20.3959,46500.0
2012-03-19 13:55:00,29.46,29.47,29.45,29.45,28700.0,20.3959,20.4029,20.389,20.389,28700.0
2012-03-19 14:00:00,29.46,29.46,29.45,29.45,14300.0,20.3959,20.3959,20.389,20.389,14300.0
2012-03-19 14:05:00,29.45,29.48,29.45,29.46,33600.0,20.389,20.4098,20.389,20.3959,33600.0
2012-03-19 14:10:00,29.46,29.47,29.46,29.46,7200.0,20.3959,20.4029,20.3959,20.3959,7200.0
2012-03-19 14:15:00,29.47,29.47,29.46,29.46,18100.0,20.4029,20.4029,20.3959,20.3959,18100.0
2012-03-19 14:20:00,29.46,29.47,29.46,29.46,7900.0,20.3959,20.4029,20.3959,20.3959,7900.0
2012-03-19 14:25:00,29.47,29.47,29.45,29.46,68800.0,20.4029,20.4029,20.389,20.3959,68800.0
2012-03-19 14:30:00,29.47,29.47,29.45,29.46,35100.0,20.4029,20.4029,20.389,20.3959,35100.0
2012-03-19 14:35:00,29.46,29.48,29.46,29.47,11600.0,20.3959,20.4098,20.3959,20.4029,11600.0
2012-03-19 14:40:00,29.48,29.48,29.47,29.48,69600.0,20.4098,20.4098,20.4029,20.4098,69600.0
2012-03-19 14:45:00,29.47,29.49,29.47,29.49,33500.0,20.4029,20.4167,20.4029,20.4167,33500.0
2012-03-19 14:50:00,29.49,29.49,29.48,29.48,69200.0,20.4167,20.4167,20.4098,20.4098,69200.0
2012-03-19 14:55:00,29.48,29.49,29.47,29.47,35000.0,20.4098,20.4167,20.4029,20.4029,35000.0
2012-03-19 15:00:00,29.48,29.49,29.47,29.49,59200.0,20.4098,20.4167,20.4029,20.4167,59200.0
2012-03-19 15:05:00,29.49,29.53,29.48,29.52,120500.0,20.4167,20.4444,20.4098,20.4375,120500.0
2012-03-19 15:10:00,29.51,29.54,29.5,29.54,281300.0,20.4306,20.4513,20.4236,20.4513,281300.0
2012-03-19 15:15:00,29.53,29.58,29.53,29.58,65800.0,20.4444,20.479,20.4444,20.479,65800.0
2012-03-19 15:20:00,29.58,29.59,29.57,29.59,47800.0,20.479,20.4859,20.4721,20.4859,47800.0
2012-03-19 15:25:00,29.58,29.59,29.56,29.58,90600.0,20.479,20.4859,20.4652,20.479,90600.0
2012-03-19 15:30:00,29.58,29.59,29.57,29.59,45500.0,20.479,20.4859,20.4721,20.4859,45500.0
2012-03-19 15:35:00,29.59,29.62,29.58,29.6,95600.0,20.4859,20.5067,20.479,20.4929,95600.0
2012-03-19 15:40:00,29.61,29.62,29.6,29.62,178800.0,20.4998,20.5067,20.4929,20.5067,178800.0
2012-03-19 15:45:00,29.61,29.64,29.61,29.64,137300.0,20.4998,20.5206,20.4998,20.5206,137300.0
2012-03-19 15:50:00,29.63,29.64,29.63,29.64,64700.0,20.5136,20.5206,20.5136,20.5206,64700.0
2012-03-19 15:55:00,29.64,29.65,29.63,29.64,424400.0,20.5206,20.5275,20.5136,20.5206,424400.0
2012-03-20 09:30:00,29.54,29.57,29.48,29.52,38000.0,20.4513,20.4721,20.4098,20.4375,38000.0
2012-03-20 09:35:00,29.51,29.56,29.48,29.54,44200.0,20.4306,20.4652,20.4098,20.4513,44200.0
2012-03-20 09:40:00,29.55,29.57,29.5,29.51,31000.0,20.4583,20.4721,20.4236,20.4306,31000.0
2012-03-20 09:45:00,29.5,29.62,29.5,29.61,48800.0,20.4236,20.5067,20.4236,20.4998,48800.0
2012-03-20 09:50:00,29.61,29.64,29.6,29.62,19200.0,20.4998,20.5206,20.4929,20.5067,19200.0
2012-03-20 09:55:00,29.61,29.62,29.56,29.58,19400.0,20.4998,20.5067,20.4652,20.479,19400.0
2012-03-20 10:00:00,29.57,29.6,29.57,29.58,12600.0,20.4721,20.4929,20.4721,20.479,12600.0
2012-03-20 10:05:00,29.59,29.63,29.58,29.62,33800.0,20.4859,20.5136,20.479,20.5067,33800.0
2012-03-20 10:10:00,29.62,29.63,29.6,29.62,96300.0,20.5067,20.5136,20.4929,20.5067,96300.0
2012-03-20 10:15:00,29.62,29.62,29.6,29.61,10900.0,20.5067,20.5067,20.4929,20.4998,10900.0
2012-03-20 10:20:00,29.61,29.62,29.6,29.61,25200.0,20.4998,20.5067,20.4929,20.4998,25200.0
2012-03-20 10:25:00,29.6,29.61,29.59,29.59,66600.0,20.4929,20.4998,20.4859,20.4859,66600.0
2012-03-20 10:30:00,29.6,29.6,29.59,29.59,28900.0,20.4929,20.4929,20.4859,20.4859,28900.0
2012-03-20 10:35:00,29.59,29.61,29.59,29.61,23800.0,20.4859,20.4998,20.4859,20.4998,23800.0
2012-03-20 10:40:00,29.62,29.62,29.59,29.61,18200.0,20.5067,20.5067,20.4859,20.4998,18200.0
2012-03-20 10:45:00,29.61,29.64,29.6,29.62,20400.0,20.4998,20.5206,20.4929,20.5067,20400.0
2012-03-20 10:50:00,29.62,29.66,29.62,29.65,62100.0,20.5067,20.5344,20.5067,20.5275,62100.0
2012-03-20 10:55:00,29.65,29.71,29.64,29.71,71800.0,20.5275,20.569,20.5206,20.569,71800.0
2012-03-20 11:00:00,29.7,29.72,29.7,29.72,32300.0,20.5621,20.5759,20.5621,20.5759,32300.0
2012-03-20 11:05:00,29.71,29.72,29.68,29.69,77700.0,20.569,20.5759,20.5483,20.5552,77700.0
2012-03-20 11:10:00,29.7,29.72,29.69,29.71,36600.0,20.5621,20.5759,20.5552,20.569,36600.0
2012-03-20 11:15:00,29.71,29.73,29.71,29.72,17400.0,20.569,20.5829,20.569,20.5759,17400.0
2012-03-20 11:20:00,29.72,29.75,29.72,29.74,27100.0,20.5759,20.5967,20.5759,20.5898,27100.0
2012-03-20 11:25:00,29.74,29.74,29.69,29.7,29500.0,20.5898,20.5898,20.5552,20.5621,29500.0
2012-03-20 11:30:00,29.69,29.7,29.68,29.7,15300.0,20.5552,20.5621,20.5483,20.5621,15300.0
2012-03-20 11:35:00,29.69,29.71,29.69,29.7,80100.0,20.5552,20.569,20.5552,20.5621,80100.0
2012-03-20 11:40:00,29.7,29.71,29.7,29.71,30400.0,20.5621,20.569,20.5621,20.569,30400.0
2012-03-20 11:45:00,29.71,29.71,29.7,29.71,6000.0,20.569,20.569,20.5621,20.569,6000.0
2012-03-20 11:50:00,29.71,29.71,29.7,29.71,8300.0,20.569,20.569,20.5621,20.569,8300.0
2012-03-20 11:55:00,29.7,29.71,29.7,29.7,5200.0,20.5621,20.569,20.5621,20.5621,5200.0
2012-03-20 12:00:00,29.71,29.76,29.7,29.74,94600.0,20.569,20.6036,20.5621,20.5898,94600.0
2012-03-20 12:05:00,29.75,29.76,29.74,29.76,15100.0,20.5967,20.6036,20.5898,20.6036,15100.0
2012-03-20 12:10:00,29.75,29.81,29.75,29.8,49100.0,20.5967,20.6383,20.5967,20.6313,49100.0
2012-03-20 12:15:00,29.79,29.8,29.77,29.77,18800.0,20.6244,20.6313,20.6106,20.6106,18800.0
2012-03-20 12:20:00,29.77,29.78,29.77,29.78,7600.0,20.6106,20.6175,20.6106,20.6175,7600.0
2012-03-20 12:25:00,29.78,29.78,29.75,29.76,7000.0,20.6175,20.6175,20.5967,20.6036,7000.0
2012-03-20 12:30:00,29.75,29.78,29.75,29.77,24800.0,20.5967,20.6175,20.5967,20.6106,24800.0
2012-03-20 12:35:00,29.77,29.78,29.76,29.78,70400.0,20.6106,20.6175,20.6036,20.6175,70400.0
2012-03-20 12:40:00,29.78,29.79,29.76,29.78,71900.0,20.6175,20.6244,20.6036,20.6175,71900.0
2012-03-20 12:45:00,29.78,29.81,29.78,29.8,209700.0,20.6175,20.6383,20.6175,20.6313,209700.0
2012-03-20 12:50:00,29.8,29.81,29.79,29.79,6000.0,20.6313,20.6383,20.6244,20.6244,6000.0
2012-03-20 12:55:00,29.8,29.82,29.78,29.79,16000.0,20.6313,20.6452,20.6175,20.6244,16000.0
2012-03-20 13:00:00,29.79,29.79,29.78,29.79,2800.0,20.6244,20.6244,20.6175,20.6244,2800.0
2012-03-20 13:05:00,29.78,29.81,29.78,29.8,10900.0,20.6175,20.6383,20.6175,20.6313,10900.0
2012-03-20 13:10:00,29.8,29.84,29.79,29.8,71400.0,20.6313,20.659,20.6244,20.6313,71400.0
2012-03-20 13:15:00,29.81,29.82,29.79,29.82,152400.0,20.6383,20.6452,20.6244,20.6452,152400.0
2012-03-20 13:20:00,29.82,29.82,29.8,29.8,10200.0,20.6452,20.6452,20.6313,20.6313,10200.0
2012-03-20 13:25:00,29.8,29.81,29.78,29.78,17300.0,20.6313,20.6383,20.6175,20.6175,17300.0
2012-03-20 13:30:00,29.78,29.79,29.78,29.79,38600.0,20.6175,20.6244,20.6175,20.6244,38600.0
2012-03-20 13:35:00,29.79,29.79,29.78,29.79,8000.0,20.6244,20.6244,20.6175,20.6244,8000.0
2012-03-20 13:40:00,29.79,29.79,29.78,29.79,4600.0,20.6244,20.6244,20.6175,20.6244,4600.0
2012-03-20 13:45:00,29.78,29.79,29.78,29.78,9300.0,20.6175,20.6244,20.6175,20.6175,9300.0
2012-03-20 13:50:00,29.78,29.79,29.78,29.79,5700.0,20.6175,20.6244,20.6175,20.6244,5700.0
2012-03-20 13:55:00,29.78,29.79,29.78,29.79,10400.0,20.6175,20.6244,20.6175,20.6244,10400.0
2012-03-20 14:00:00,29.78,29.79,29.78,29.79,12000.0,20.6175,20.6244,20.6175,20.6244,12000.0
2012-03-20 14:05:00,29.79,29.79,29.76,29.77,29700.0,20.6244,20.6244,20.6036,20.6106,29700.0
2012-03-20 14:10:00,29.76,29.77,29.74,29.75,18200.0,20.6036,20.6106,20.5898,20.5967,18200.0
2012-03-20 14:15:00,29.75,29.79,29.74,29.76,28800.0,20.5967,20.6244,20.5898,20.6036,28800.0
2012-03-20 14:20:00,29.75,29.76,29.75,29.75,12700.0,20.5967,20.6036,20.5967,20.5967,12700.0
2012-03-20 14:25:00,29.75,29.79,29.75,29.79,25300.0,20.5967,20.6244,20.5967,20.6244,25300.0
2012-03-20 14:30:00,29.79,29.79,29.77,29.78,12400.0,20.6244,20.6244,20.6106,20.6175,12400.0
2012-03-20 14:35:00,29.78,29.78,29.76,29.76,16100.0,20.6175,20.6175,20.6036,20.6036,16100.0
2012-03-20 14:40:00,29.76,29.77,29.73,29.73,24200.0,20.6036,20.6106,20.5829,20.5829,24200.0
2012-03-20 14:45:00,29.74,29.76,29.72,29.76,132900.0,20.5898,20.6036,20.5759,20.6036,132900.0
2012-03-20 14:50:00,29.76,29.78,29.76,29.78,26800.0,20.6036,20.6175,20.6036,20.6175,26800.0
2012-03-20 14:55:00,29.78,29.78,29.77,29.78,8600.0,20.6175,20.6175,20.6106,20.6175,8600.0
2012-03-20 15:00:00,29.78,29.8,29.75,29.77,51100.0,20.6175,20.6313,20.5967,20.6106,51100.0
2012-03-20 15:05:00,29.77,29.8,29.77,29.79,89400.0,20.6106,20.6313,20.6106,20.6244,89400.0
2012-03-20 15:10:00,29.79,29.79,29.78,29.78,7600.0,20.6244,20.6244,20.6175,20.6175,7600.0
2012-03-20 15:15:00,29.78,29.79,29.76,29.76,15300.0,20.6175,20.6244,20.6036,20.6036,15300.0
2012-03-20 15:20:00,29.76,29.77,29.76,29.77,20600.0,20.6036,20.6106,20.6036,20.6106,20600.0
2012-03-20 15:25:00,29.76,29.77,29.75,29.75,35900.0,20.6036,20.6106,20.5967,20.5967,35900.0
2012-03-20 15:30:00,29.76,29.76,29.74,29.74,55600.0,20.6036,20.6036,20.5898,20.5898,55600.0
2012-03-20 15:35:00,29.74,29.75,29.69,29.69,61000.0,20.5898,20.5967,20.5552,20.5552,61000.0
2012-03-20 15:40:00,29.7,29.7,29.68,29.7,36900.0,20.5621,20.5621,20.5483,20.5621,36900.0
2012-03-20 15:45:00,29.7,29.7,29.67,29.7,84700.0,20.5621,20.5621,20.5413,20.5621,84700.0
2012-03-20 15:50:00,29.7,29.71,29.69,29.71,57100.0,20.5621,20.569,20.5552,20.569,57100.0
2012-03-20 15:55:00,29.71,29.72,29.7,29.71,141800.0,20.569,20.5759,20.5621,20.569,141800.0
2012-03-21 09:30:00,29.72,29.79,29.7,29.77,38700.0,20.5759,20.6244,20.5621,20.6106,38700.0
2012-03-21 09:35:00,29.76,29.76,29.68,29.68,96000.0,20.6036,20.6036,20.5483,20.5483,96000.0
2012-03-21 09:40:00,29.68,29.7,29.65,29.7,33400.0,20.5483,20.5621,20.5275,20.5621,33400.0
2012-03-21 09:45:00,29.7,29.71,29.63,29.64,60300.0,20.5621,20.569,20.5136,20.5206,60300.0
2012-03-21 09:50:00,29.65,29.69,29.65,29.68,41400.0,20.5275,20.5552,20.5275,20.5483,41400.0
2012-03-21 09:55:00,29.67,29.74,29.66,29.72,35500.0,20.5413,20.5898,20.5344,20.5759,35500.0
2012-03-21 10:00:00,29.71,29.77,29.71,29.75,42300.0,20.569,20.6106,20.569,20.5967,42300.0
2012-03-21 10:05:00,29.76,29.79,29.75,29.78,40200.0,20.6036,20.6244,20.5967,20.6175,40200.0
2012-03-21 10:10:00,29.77,29.82,29.77,29.81,151100.0,20.6106,20.6452,20.6106,20.6383,151100.0
2012-03-21 10:15:00,29.8,29.81,29.76,29.76,25900.0,20.6313,20.6383,20.6036,20.6036,25900.0
2012-03-21 10:20:00,29.76,29.78,29.76,29.78,31300.0,20.6036,20.6175,20.6036,20.6175,31300.0
2012-03-21 10:25:00,29.78,29.78,29.74,29.74,21100.0,20.6175,20.6175,20.5898,20.5898,21100.0
2012-03-21 10:30:00,29.74,29.76,29.73,29.74,41700.0,20.5898,20.6036,20.5829,20.5898,41700.0
2012-03-21 10:35:00,29.74,29.77,29.74,29.76,157800.0,20.5898,20.6106,20.5898,20.6036,157800.0
2012-03-21 10:40:00,29.76,29.76,29.75,29.76,14300.0,20.6036,20.6036,20.5967,20.6036,14300.0
2012-03-21 10:45:00,29.75,29.78,29.74,29.78,45200.0,20.5967,20.6175,20.5898,20.6175,45200.0
2012-03-21 10:50:00,29.77,29.83,29.77,29.83,14600.0,20.6106,20.6521,20.6106,20.6521,14600.0
2012-03-21 10:55:00,29.83,29.83,29.79,29.81,28400.0,20.6521,20.6521,20.6244,20.6383,28400.0
2012-03-21 11:00:00,29.81,29.81,29.75,29.75,27100.0,20.6383,20.6383,20.5967,20.5967,27100.0
2012-03-21 11:05:00,29.75,29.76,29.75,29.76,8300.0,20.5967,20.6036,20.5967,20.6036,8300.0
2012-03-21 11:10:00,29.76,29.84,29.75,29.84,51200.0,20.6036,20.659,20.5967,20.659,51200.0
2012-03-21 11:15:00,29.84,29.87,29.83,29.86,30200.0,20.659,20.6798,20.6521,20.6729,30200.0
2012-03-21 11:20:00,29.85,29.87,29.85,29.86,11100.0,20.6659,20.6798,20.6659,20.6729,11100.0
2012-03-21 11:25:00,29.86,29.87,29.85,29.87,17000.0,20.6729,20.6798,20.6659,20.6798,17000.0
2012-03-21 11:30:00,29.87,29.88,29.86,29.88,15300.0,20.6798,20.6867,20.6729,20.6867,15300.0
2012-03-21 11:35:00,29.88,29.91,29.88,29.89,58800.0,20.6867,20.7075,20.6867,20.6936,58800.0
2012-03-21 11:40:00,29.9,29.9,29.89,29.89,10300.0,20.7006,20.7006,20.6936,20.6936,10300.0
2012-03-21 11:45:00,29.89,29.94,29.89,29.9,51000.0,20.6936,20.7283,20.6936,20.7006,51000.0
2012-03-21 11:50:00,29.89,29.89,29.87,29.88,10300.0,20.6936,20.6936,20.6798,20.6867,10300.0
2012-03-21 11:55:00,29.87,29.88,29.82,29.83,41100.0,20.6798,20.6867,20.6452,20.6521,41100.0
2012-03-21 12:00:00,29.83,29.86,29.82,29.86,30400.0,20.6521,20.6729,20.6452,20.6729,30400.0
2012-03-21 12:05:00,29.85,29.86,29.85,29.86,6500.0,20.6659,20.6729,20.6659,20.6729,6500.0
2012-03-21 12:10:00,29.86,29.88,29.85,29.86,46800.0,20.6729,20.6867,20.6659,20.6729,46800.0
2012-03-21 12:15:00,29.86,29.87,29.85,29.86,28200.0,20.6729,20.6798,20.6659,20.6729,28200.0
2012-03-21 12:20:00,29.87,29.88,29.84,29.84,52700.0,20.6798,20.6867,20.659,20.659,52700.0
2012-03-21 12:25:00,29.84,29.84,29.81,29.81,28000.0,20.659,20.659,20.6383,20.6383,28000.0
2012-03-21 12:30:00,29.82,29.82,29.8,29.81,15500.0,20.6452,20.6452,20.6313,20.6383,15500.0
2012-03-21 12:35:00,29.8,29.81,29.8,29.8,7100.0,20.6313,20.6383,20.6313,20.6313,7100.0
2012-03-21 12:40:00,29.8,29.82,29.8,29.8,39700.0,20.6313,20.6452,20.6313,20.6313,39700.0
2012-03-21 12:45:00,29.8,29.81,29.8,29.81,7100.0,20.6313,20.6383,20.6313,20.6383,7100.0
2012-03-21 12:50:00,29.8,29.81,29.8,29.81,600.0,20.6313,20.6383,20.6313,20.6383,600.0
2012-03-21 12:55:00,29.81,29.83,29.8,29.82,10300.0,20.6383,20.6521,20.6313,20.6452,10300.0
2012-03-21 13:00:00,29.82,29.82,29.81,29.82,11400.0,20.6452,20.6452,20.6383,20.6452,11400.0
2012-03-21 13:05:00,29.81,29.82,29.81,29.82,12700.0,20.6383,20.6452,20.6383,20.6452,12700.0
2012-03-21 13:10:00,29.81,29.82,29.81,29.82,3600.0,20.6383,20.6452,20.6383,20.6452,3600.0
2012-03-21 13:15:00,29.82,29.82,29.81,29.81,4700.0,20.6452,20.6452,20.6383,20.6383,4700.0
2012-03-21 13:20:00,29.82,29.82,29.81,29.82,15600.0,20.6452,20.6452,20.6383,20.6452,15600.0
2012-03-21 13:25:00,29.82,29.83,29.81,29.83,9600.0,20.6452,20.6521,20.6383,20.6521,9600.0
2012-03-21 13:30:00,29.83,29.83,29.8,29.8,25400.0,20.6521,20.6521,20.6313,20.6313,25400.0
2012-03-21 13:35:00,29.81,29.82,29.8,29.8,22200.0,20.6383,20.6452,20.6313,20.6313,22200.0
2012-03-21 13:40:00,29.81,29.81,29.8,29.81,3100.0,20.6383,20.6383,20.6313,20.6383,3100.0
2012-03-21 13:45:00,29.8,29.81,29.8,29.8,14200.0,20.6313,20.6383,20.6313,20.6313,14200.0
2012-03-21 13:50:00,29.81,29.84,29.78,29.82,156200.0,20.6383,20.659,20.6175,20.6452,156200.0
2012-03-21 13:55:00,29.82,29.84,29.81,29.84,32000.0,20.6452,20.659,20.6383,20.659,32000.0
2012-03-21 14:00:00,29.83,29.84,29.81,29.81,38400.0,20.6521,20.659,20.6383,20.6383,38400.0
2012-03-21 14:05:00,29.82,29.82,29.81,29.82,8400.0,20.6452,20.6452,20.6383,20.6452,8400.0
2012-03-21 14:10:00,29.82,29.84,29.81,29.83,215100.0,20.6452,20.659,20.6383,20.6521,215100.0
2012-03-21 14:15:00,29.84,29.87,29.83,29.86,31000.0,20.659,20.6798,20.6521,20.6729,31000.0
2012-03-21 14:20:00,29.87,29.87,29.86,29.87,6700.0,20.6798,20.6798,20.6729,20.6798,6700.0
2012-03-21 14:25:00,29.87,29.9,29.86,29.9,43000.0,20.6798,20.7006,20.6729,20.7006,43000.0
2012-03-21 14:30:00,29.9,29.92,29.9,29.92,55200.0,20.7006,20.7144,20.7006,20.7144,55200.0
2012-03-21 14:35:00,29.92,29.94,29.91,29.92,52600.0,20.7144,20.7283,20.7075,20.7144,52600.0
2012-03-21 14:40:00,29.91,29.97,29.91,29.97,67100.0,20.7075,20.749,20.7075,20.749,67100.0
2012-03-21 14:45:00,29.97,29.98,29.95,29.96,40200.0,20.749,20.756,20.7352,20.7421,40200.0
2012-03-21 14:50:00,29.95,29.99,29.95,29.95,48500.0,20.7352,20.7629,20.7352,20.7352,48500.0
2012-03-21 14:55:00,29.95,29.96,29.92,29.93,88900.0,20.7352,20.7421,20.7144,20.7213,88900.0
2012-03-21 15:00:00,29.93,29.94,29.92,29.93,16900.0,20.7213,20.7283,20.7144,20.7213,16900.0
2012-03-21 15:05:00,29.93,29.96,29.93,29.96,27200.0,20.7213,20.7421,20.7213,20.7421,27200.0
2012-03-21 15:10:00,29.95,29.98,29.95,29.97,39400.0,20.7352,20.756,20.7352,20.749,39400.0
2012-03-21 15:15:00,29.98,29.98,29.93,29.94,52500.0,20.756,20.756,20.7213,20.7283,52500.0
2012-03-21 15:20:00,29.93,29.94,29.93,29.93,18800.0,20.7213,20.7283,20.7213,20.7213,18800.0
2012-03-21 15:25:00,29.94,29.94,29.93,29.93,20800.0,20.7283,20.7283,20.7213,20.7213,20800.0
2012-03-21 15:30:00,29.94,29.94,29.91,29.92,58000.0,20.7283,20.7283,20.7075,20.7144,58000.0
2012-03-21 15:35:00,29.92,29.92,29.9,29.91,34000.0,20.7144,20.7144,20.7006,20.7075,34000.0
2012-03-21 15:40:00,29.9,29.91,29.9,29.91,30200.0,20.7006,20.7075,20.7006,20.7075,30200.0
2012-03-21 15:45:00,29.91,29.94,29.9,29.94,53700.0,20.7075,20.7283,20.7006,20.7283,53700.0
2012-03-21 15:50:00,29.94,29.96,29.94,29.96,80900.0,20.7283,20.7421,20.7283,20.7421,80900.0
2012-03-21 15:55:00,29.95,29.96,29.91,29.91,227000.0,20.7352,20.7421,20.7075,20.7075,227000.0
2012-03-22 09:30:00,29.75,29.82,29.66,29.82,54900.0,20.5967,20.6452,20.5344,20.6452,54900.0
2012-03-22 09:35:00,29.82,29.82,29.75,29.8,28600.0,20.6452,20.6452,20.5967,20.6313,28600.0
2012-03-22 09:40:00,29.8,29.85,29.78,29.83,28300.0,20.6313,20.6659,20.6175,20.6521,28300.0
2012-03-22 09:45:00,29.84,29.85,29.76,29.79,73300.0,20.659,20.6659,20.6036,20.6244,73300.0
2012-03-22 09:50:00,29.8,29.8,29.79,29.8,19100.0,20.6313,20.6313,20.6244,20.6313,19100.0
2012-03-22 09:55:00,29.79,29.82,29.77,29.82,36500.0,20.6244,20.6452,20.6106,20.6452,36500.0
2012-03-22 10:00:00,29.82,29.84,29.81,29.83,13900.0,20.6452,20.659,20.6383,20.6521,13900.0
2012-03-22 10:05:00,29.83,29.83,29.78,29.78,11900.0,20.6521,20.6521,20.6175,20.6175,11900.0
2012-03-22 10:10:00,29.78,29.79,29.76,29.78,16000.0,20.6175,20.6244,20.6036,20.6175,16000.0
2012-03-22 10:15:00,29.78,29.79,29.75,29.75,23800.0,20.6175,20.6244,20.5967,20.5967,23800.0
2012-03-22 10:20:00,29.76,29.77,29.76,29.76,10500.0,20.6036,20.6106,20.6036,20.6036,10500.0
2012-03-22 10:25:00,29.76,29.77,29.75,29.75,9100.0,20.6036,20.6106,20.5967,20.5967,9100.0
2012-03-22 10:30:00,29.76,29.76,29.71,29.71,11300.0,20.6036,20.6036,20.569,20.569,11300.0
2012-03-22 10:35:00,29.71,29.72,29.69,29.71,21100.0,20.569,20.5759,20.5552,20.569,21100.0
2012-03-22 10:40:00,29.71,29.78,29.7,29.77,82100.0,20.569,20.6175,20.5621,20.6106,82100.0
2012-03-22 10:45:00,29.77,29.78,29.75,29.75,20700.0,20.6106,20.6175,20.5967,20.5967,20700.0
2012-03-22 10:50:00,29.76,29.81,29.75,29.79,49600.0,20.6036,20.6383,20.5967,20.6244,49600.0
2012-03-22 10:55:00,29.79,29.82,29.78,29.79,34600.0,20.6244,20.6452,20.6175,20.6244,34600.0
2012-03-22 11:00:00,29.8,29.81,29.78,29.79,60800.0,20.6313,20.6383,20.6175,20.6244,60800.0
2012-03-22 11:05:00,29.8,29.82,29.79,29.81,33200.0,20.6313,20.6452,20.6244,20.6383,33200.0
2012-03-22 11:10:00,29.81,29.83,29.8,29.81,14200.0,20.6383,20.6521,20.6313,20.6383,14200.0
2012-03-22 11:15:00,29.82,29.82,29.81,29.81,4600.0,20.6452,20.6452,20.6383,20.6383,4600.0
2012-03-22 11:20:00,29.82,29.82,29.81,29.82,8600.0,20.6452,20.6452,20.6383,20.6452,8600.0
2012-03-22 11:25:00,29.81,29.82,29.81,29.82,14900.0,20.6383,20.6452,20.6383,20.6452,14900.0
2012-03-22 11:30:00,29.82,29.86,29.81,29.85,18100.0,20.6452,20.6729,20.6383,20.6659,18100.0
2012-03-22 11:35:00,29.85,29.85,29.83,29.84,15700.0,20.6659,20.6659,20.6521,20.659,15700.0
2012-03-22 11:40:00,29.84,29.86,29.82,29.82,37500.0,20.659,20.6729,20.6452,20.6452,37500.0
2012-03-22 11:45:00,29.82,29.83,29.82,29.82,10400.0,20.6452,20.6521,20.6452,20.6452,10400.0
2012-03-22 11:50:00,29.82,29.83,29.81,29.83,28100.0,20.6452,20.6521,20.6383,20.6521,28100.0
2012-03-22 11:55:00,29.83,29.83,29.82,29.83,22000.0,20.6521,20.6521,20.6452,20.6521,22000.0
2012-03-22 12:00:00,29.83,29.83,29.82,29.82,13000.0,20.6521,20.6521,20.6452,20.6452,13000.0
2012-03-22 12:05:00,29.83,29.84,29.82,29.83,24800.0,20.6521,20.659,20.6452,20.6521,24800.0
2012-03-22 12:10:00,29.83,29.83,29.8,29.8,35400.0,20.6521,20.6521,20.6313,20.6313,35400.0
2012-03-22 12:15:00,29.8,29.82,29.79,29.8,55700.0,20.6313,20.6452,20.6244,20.6313,55700.0
2012-03-22 12:20:00,29.8,29.82,29.78,29.81,44300.0,20.6313,20.6452,20.6175,20.6383,44300.0
2012-03-22 12:25:00,29.81,29.86,29.8,29.85,66800.0,20.6383,20.6729,20.6313,20.6659,66800.0
2012-03-22 12:30:00,29.86,29.86,29.84,29.84,11200.0,20.6729,20.6729,20.659,20.659,11200.0
2012-03-22 12:35:00,29.85,29.85,29.83,29.83,19300.0,20.6659,20.6659,20.6521,20.6521,19300.0
2012-03-22 12:40:00,29.84,29.84,29.82,29.83,5000.0,20.659,20.659,20.6452,20.6521,5000.0
2012-03-22 12:45:00,29.82,29.83,29.81,29.82,11700.0,20.6452,20.6521,20.6383,20.6452,11700.0
2012-03-22 12:50:00,29.82,29.82,29.81,29.82,9600.0,20.6452,20.6452,20.6383,20.6452,9600.0
2012-03-22 12:55:00,29.82,29.82,29.81,29.82,12600.0,20.6452,20.6452,20.6383,20.6452,12600.0
2012-03-22 13:00:00,29.82,29.82,29.81,29.81,10400.0,20.6452,20.6452,20.6383,20.6383,10400.0
2012-03-22 13:05:00,29.82,29.82,29.8,29.8,34500.0,20.6452,20.6452,20.6313,20.6313,34500.0
2012-03-22 13:10:00,29.8,29.84,29.8,29.8,78900.0,20.6313,20.659,20.6313,20.6313,78900.0
2012-03-22 13:15:00,29.81,29.81,29.8,29.81,11000.0,20.6383,20.6383,20.6313,20.6383,11000.0
2012-03-22 13:20:00,29.81,29.81,29.8,29.8,14400.0,20.6383,20.6383,20.6313,20.6313,14400.0
2012-03-22 13:25:00,29.81,29.84,29.8,29.82,18200.0,20.6383,20.659,20.6313,20.6452,18200.0
2012-03-22 13:30:00,29.82,29.85,29.81,29.84,21100.0,20.6452,20.6659,20.6383,20.659,21100.0
2012-03-22 13:35:00,29.84,29.87,29.84,29.86,29100.0,20.659,20.6798,20.659,20.6729,29100.0
2012-03-22 13:40:00,29.87,29.87,29.83,29.83,43700.0,20.6798,20.6798,20.6521,20.6521,43700.0
2012-03-22 13:45:00,29.84,29.86,29.84,29.86,29000.0,20.659,20.6729,20.659,20.6729,29000.0
2012-03-22 13:50:00,29.85,29.86,29.85,29.85,3500.0,20.6659,20.6729,20.6659,20.6659,3500.0
2012-03-22 13:55:00,29.85,29.86,29.82,29.85,42600.0,20.6659,20.6729,20.6452,20.6659,42600.0
2012-03-22 14:00:00,29.85,29.86,29.85,29.85,7300.0,20.6659,20.6729,20.6659,20.6659,7300.0
2012-03-22 14:05:00,29.86,29.86,29.85,29.85,15500.0,20.6729,20.6729,20.6659,20.6659,15500.0
2012-03-22 14:10:00,29.85,29.86,29.85,29.86,6100.0,20.6659,20.6729,20.6659,20.6729,6100.0
2012-03-22 14:15:00,29.85,29.86,29.85,29.85,15300.0,20.6659,20.6729,20.6659,20.6659,15300.0
2012-03-22 14:20:00,29.85,29.86,29.83,29.83,17200.0,20.6659,20.6729,20.6521,20.6521,17200.0
2012-03-22 14:25:00,29.83,29.84,29.83,29.84,18700.0,20.6521,20.659,20.6521,20.659,18700.0
2012-03-22 14:30:00,29.83,29.86,29.82,29.83,62300.0,20.6521,20.6729,20.6452,20.6521,62300.0
2012-03-22 14:35:00,29.83,29.84,29.82,29.84,32900.0,20.6521,20.659,20.6452,20.659,32900.0
2012-03-22 14:40:00,29.84,29.84,29.83,29.84,7900.0,20.659,20.659,20.6521,20.659,7900.0
2012-03-22 14:45:00,29.83,29.84,29.82,29.83,21800.0,20.6521,20.659,20.6452,20.6521,21800.0
2012-03-22 14:50:00,29.83,29.83,29.81,29.82,34700.0,20.6521,20.6521,20.6383,20.6452,34700.0
2012-03-22 14:55:00,29.83,29.83,29.82,29.83,16200.0,20.6521,20.6521,20.6452,20.6521,16200.0
2012-03-22 15:00:00,29.82,29.83,29.82,29.83,28900.0,20.6452,20.6521,20.6452,20.6521,28900.0
2012-03-22 15:05:00,29.83,29.85,29.83,29.85,33600.0,20.6521,20.6659,20.6521,20.6659,33600.0
2012-03-22 15:10:00,29.85,29.85,29.83,29.85,36200.0,20.6659,20.6659,20.6521,20.6659,36200.0
2012-03-22 15:15:00,29.85,29.86,29.83,29.86,45200.0,20.6659,20.6729,20.6521,20.6729,45200.0
2012-03-22 15:20:00,29.85,29.86,29.85,29.86,14600.0,20.6659,20.6729,20.6659,20.6729,14600.0
2012-03-22 15:25:00,29.86,29.87,29.85,29.86,34000.0,20.6729,20.6798,20.6659,20.6729,34000.0
2012-03-22 15:30:00,29.86,29.89,29.86,29.89,63300.0,20.6729,20.6936,20.6729,20.6936,63300.0
2012-03-22 15:35:00,29.89,29.91,29.87,29.9,68000.0,20.6936,20.7075,20.6798,20.7006,68000.0
2012-03-22 15:40:00,29.9,29.93,29.87,29.91,57500.0,20.7006,20.7213,20.6798,20.7075,57500.0
2012-03-22 15:45:00,29.91,29.92,29.88,29.92,65100.0,20.7075,20.7144,20.6867,20.7144,65100.0
2012-03-22 15:50:00,29.92,29.92,29.87,29.87,51200.0,20.7144,20.7144,20.6798,20.6798,51200.0
2012-03-22 15:55:00,29.88,29.89,29.87,29.88,141700.0,20.6867,20.6936,20.6798,20.6867,141700.0
2012-03-23 09:30:00,29.86,29.92,29.85,29.85,23800.0,20.6729,20.7144,20.6659,20.6659,23800.0
2012-03-23 09:35:00,29.86,29.86,29.81,29.83,16600.0,20.6729,20.6729,20.6383,20.6521,16600.0
2012-03-23 09:40:00,29.82,29.87,29.82,29.87,10200.0,20.6452,20.6798,20.6452,20.6798,10200.0
2012-03-23 09:45:00,29.87,29.88,29.83,29.85,24600.0,20.6798,20.6867,20.6521,20.6659,24600.0
2012-03-23 09:50:00,29.86,29.87,29.82,29.86,30300.0,20.6729,20.6798,20.6452,20.6729,30300.0
2012-03-23 09:55:00,29.87,29.88,29.82,29.86,33700.0,20.6798,20.6867,20.6452,20.6729,33700.0
2012-03-23 10:00:00,29.85,29.85,29.8,29.82,39000.0,20.6659,20.6659,20.6313,20.6452,39000.0
2012-03-23 10:05:00,29.82,29.83,29.75,29.77,29500.0,20.6452,20.6521,20.5967,20.6106,29500.0
2012-03-23 10:10:00,29.77,29.78,29.71,29.72,39900.0,20.6106,20.6175,20.569,20.5759,39900.0
2012-03-23 10:15:00,29.72,29.74,29.7,29.71,22100.0,20.5759,20.5898,20.5621,20.569,22100.0
2012-03-23 10:20:00,29.71,29.73,29.64,29.64,64200.0,20.569,20.5829,20.5206,20.5206,64200.0
2012-03-23 10:25:00,29.65,29.66,29.62,29.63,61800.0,20.5275,20.5344,20.5067,20.5136,61800.0
2012-03-23 10:30:00,29.63,29.65,29.63,29.65,9900.0,20.5136,20.5275,20.5136,20.5275,9900.0
2012-03-23 10:35:00,29.65,29.71,29.65,29.68,37600.0,20.5275,20.569,20.5275,20.5483,37600.0
2012-03-23 10:40:00,29.67,29.67,29.63,29.65,52300.0,20.5413,20.5413,20.5136,20.5275,52300.0
2012-03-23 10:45:00,29.66,29.68,29.62,29.65,142600.0,20.5344,20.5483,20.5067,20.5275,142600.0
2012-03-23 10:50:00,29.66,29.7,29.66,29.69,19000.0,20.5344,20.5621,20.5344,20.5552,19000.0
2012-03-23 10:55:00,29.69,29.71,29.68,29.69,16400.0,20.5552,20.569,20.5483,20.5552,16400.0
2012-03-23 11:00:00,29.69,29.72,29.69,29.7,23000.0,20.5552,20.5759,20.5552,20.5621,23000.0
2012-03-23 11:05:00,29.7,29.71,29.69,29.7,9600.0,20.5621,20.569,20.5552,20.5621,9600.0
2012-03-23 11:10:00,29.69,29.69,29.67,29.68,28800.0,20.5552,20.5552,20.5413,20.5483,28800.0
2012-03-23 11:15:00,29.69,29.73,29.68,29.73,15700.0,20.5552,20.5829,20.5483,20.5829,15700.0
2012-03-23 11:20:00,29.73,29.73,29.72,29.73,9200.0,20.5829,20.5829,20.5759,20.5829,9200.0
2012-03-23 11:25:00,29.73,29.75,29.73,29.75,25300.0,20.5829,20.5967,20.5829,20.5967,25300.0
2012-03-23 11:30:00,29.75,29.78,29.73,29.73,27100.0,20.5967,20.6175,20.5829,20.5829,27100.0
2012-03-23 11:35:00,29.73,29.73,29.72,29.73,9400.0,20.5829,20.5829,20.5759,20.5829,9400.0
2012-03-23 11:40:00,29.73,29.74,29.72,29.73,40800.0,20.5829,20.5898,20.5759,20.5829,40800.0
2012-03-23 11:45:00,29.74,29.75,29.73,29.74,25800.0,20.5898,20.5967,20.5829,20.5898,25800.0
2012-03-23 11:50:00,29.74,29.75,29.74,29.75,4300.0,20.5898,20.5967,20.5898,20.5967,4300.0
2012-03-23 11:55:00,29.75,29.76,29.74,29.75,13300.0,20.5967,20.6036,20.5898,20.5967,13300.0
2012-03-23 12:00:00,29.75,29.76,29.72,29.72,34700.0,20.5967,20.6036,20.5759,20.5759,34700.0
2012-03-23 12:05:00,29.73,29.73,29.72,29.72,10300.0,20.5829,20.5829,20.5759,20.5759,10300.0
2012-03-23 12:10:00,29.72,29.73,29.71,29.72,6600.0,20.5759,20.5829,20.569,20.5759,6600.0
2012-03-23 12:15:00,29.71,29.72,29.71,29.71,14400.0,20.569,20.5759,20.569,20.569,14400.0
2012-03-23 12:20:00,29.71,29.74,29.71,29.72,33700.0,20.569,20.5898,20.569,20.5759,33700.0
2012-03-23 12:25:00,29.72,29.74,29.72,29.74,75100.0,20.5759,20.5898,20.5759,20.5898,75100.0
2012-03-23 12:30:00,29.74,29.75,29.71,29.71,18100.0,20.5898,20.5967,20.569,20.569,18100.0
2012-03-23 12:35:00,29.72,29.73,29.71,29.73,12400.0,20.5759,20.5829,20.569,20.5829,12400.0
2012-03-23 12:40:00,29.73,29.74,29.72,29.74,7700.0,20.5829,20.5898,20.5759,20.5898,7700.0
2012-03-23 12:45:00,29.75,29.75,29.72,29.74,9100.0,20.5967,20.5967,20.5759,20.5898,9100.0
2012-03-23 12:50:00,29.73,29.77,29.73,29.77,14100.0,20.5829,20.6106,20.5829,20.6106,14100.0
2012-03-23 12:55:00,29.76,29.8,29.76,29.79,17200.0,20.6036,20.6313,20.6036,20.6244,17200.0
2012-03-23 13:00:00,29.79,29.81,29.79,29.79,22500.0,20.6244,20.6383,20.6244,20.6244,22500.0
2012-03-23 13:05:00,29.8,29.8,29.78,29.78,16700.0,20.6313,20.6313,20.6175,20.6175,16700.0
2012-03-23 13:10:00,29.78,29.79,29.78,29.79,7000.0,20.6175,20.6244,20.6175,20.6244,7000.0
2012-03-23 13:15:00,29.78,29.79,29.78,29.78,7900.0,20.6175,20.6244,20.6175,20.6175,7900.0
2012-03-23 13:20:00,29.78,29.79,29.78,29.79,25900.0,20.6175,20.6244,20.6175,20.6244,25900.0
2012-03-23 13:25:00,29.78,29.81,29.78,29.81,23700.0,20.6175,20.6383,20.6175,20.6383,23700.0
2012-03-23 13:30:00,29.8,29.82,29.8,29.81,3600.0,20.6313,20.6452,20.6313,20.6383,3600.0
2012-03-23 13:35:00,29.82,29.82,29.81,29.82,7500.0,20.6452,20.6452,20.6383,20.6452,7500.0
2012-03-23 13:40:00,29.82,29.82,29.81,29.82,3500.0,20.6452,20.6452,20.6383,20.6452,3500.0
2012-03-23 13:45:00,29.82,29.82,29.81,29.82,5600.0,20.6452,20.6452,20.6383,20.6452,5600.0
2012-03-23 13:50:00,29.82,29.83,29.82,29.83,9900.0,20.6452,20.6521,20.6452,20.6521,9900.0
2012-03-23 13:55:00,29.83,29.83,29.82,29.83,21600.0,20.6521,20.6521,20.6452,20.6521,21600.0
2012-03-23 14:00:00,29.83,29.84,29.82,29.83,12300.0,20.6521,20.659,20.6452,20.6521,12300.0
2012-03-23 14:05:00,29.84,29.84,29.82,29.83,13300.0,20.659,20.659,20.6452,20.6521,13300.0
2012-03-23 14:10:00,29.83,29.84,29.82,29.84,8800.0,20.6521,20.659,20.6452,20.659,8800.0
2012-03-23 14:15:00,29.84,29.84,29.83,29.84,5200.0,20.659,20.659,20.6521,20.659,5200.0
2012-03-23 14:20:00,29.83,29.85,29.83,29.85,12300.0,20.6521,20.6659,20.6521,20.6659,12300.0
2012-03-23 14:25:00,29.85,29.85,29.84,29.85,2800.0,20.6659,20.6659,20.659,20.6659,2800.0
2012-03-23 14:30:00,29.85,29.85,29.84,29.85,5300.0,20.6659,20.6659,20.659,20.6659,5300.0
2012-03-23 14:35:00,29.85,29.85,29.83,29.84,24700.0,20.6659,20.6659,20.6521,20.659,24700.0
2012-03-23 14:40:00,29.85,29.85,29.83,29.83,7600.0,20.6659,20.6659,20.6521,20.6521,7600.0
2012-03-23 14:45:00,29.84,29.84,29.83,29.83,8300.0,20.659,20.659,20.6521,20.6521,8300.0
2012-03-23 14:50:00,29.83,29.84,29.82,29.82,7600.0,20.6521,20.659,20.6452,20.6452,7600.0
2012-03-23 14:55:00,29.82,29.83,29.8,29.81,58800.0,20.6452,20.6521,20.6313,20.6383,58800.0
2012-03-23 15:00:00,29.82,29.82,29.8,29.81,7800.0,20.6452,20.6452,20.6313,20.6383,7800.0
2012-03-23 15:05:00,29.8,29.81,29.79,29.79,11800.0,20.6313,20.6383,20.6244,20.6244,11800.0
2012-03-23 15:10:00,29.79,29.81,29.78,29.81,35000.0,20.6244,20.6383,20.6175,20.6383,35000.0
2012-03-23 15:15:00,29.81,29.82,29.8,29.81,16500.0,20.6383,20.6452,20.6313,20.6383,16500.0
2012-03-23 15:20:00,29.82,29.82,29.81,29.82,13900.0,20.6452,20.6452,20.6383,20.6452,13900.0
2012-03-23 15:25:00,29.82,29.83,29.81,29.83,13700.0,20.6452,20.6521,20.6383,20.6521,13700.0
2012-03-23 15:30:00,29.83,29.85,29.82,29.85,19100.0,20.6521,20.6659,20.6452,20.6659,19100.0
2012-03-23 15:35:00,29.85,29.86,29.84,29.86,48000.0,20.6659,20.6729,20.659,20.6729,48000.0
2012-03-23 15:40:00,29.86,29.86,29.82,29.82,40500.0,20.6729,20.6729,20.6452,20.6452,40500.0
2012-03-23 15:45:00,29.82,29.84,29.81,29.83,41700.0,20.6452,20.659,20.6383,20.6521,41700.0
2012-03-23 15:50:00,29.82,29.84,29.82,29.83,46200.0,20.6452,20.659,20.6452,20.6521,46200.0
2012-03-23 15:55:00,29.84,29.85,29.83,29.84,103300.0,20.659,20.6659,20.6521,20.659,103300.0
2012-03-26 09:30:00,30.0,30.0,29.89,29.89,60400.0,20.7698,20.7698,20.6936,20.6936,60400.0
2012-03-26 09:35:00,29.89,29.98,29.89,29.95,18400.0,20.6936,20.756,20.6936,20.7352,18400.0
2012-03-26 09:40:00,29.96,29.99,29.94,29.98,54200.0,20.7421,20.7629,20.7283,20.756,54200.0
2012-03-26 09:45:00,29.98,29.98,29.92,29.94,72900.0,20.756,20.756,20.7144,20.7283,72900.0
2012-03-26 09:50:00,29.94,29.94,29.9,29.92,26600.0,20.7283,20.7283,20.7006,20.7144,26600.0
2012-03-26 09:55:00,29.91,29.94,29.89,29.9,50600.0,20.7075,20.7283,20.6936,20.7006,50600.0
2012-03-26 10:00:00,29.89,29.91,29.86,29.91,31400.0,20.6936,20.7075,20.6729,20.7075,31400.0
2012-03-26 10:05:00,29.91,29.93,29.9,29.93,47000.0,20.7075,20.7213,20.7006,20.7213,47000.0
2012-03-26 10:10:00,29.93,29.95,29.91,29.94,29400.0,20.7213,20.7352,20.7075,20.7283,29400.0
2012-03-26 10:15:00,29.94,29.97,29.94,29.95,17400.0,20.7283,20.749,20.7283,20.7352,17400.0
2012-03-26 10:20:00,29.96,29.97,29.95,29.95,8800.0,20.7421,20.749,20.7352,20.7352,8800.0
2012-03-26 10:25:00,29.95,29.96,29.94,29.94,12100.0,20.7352,20.7421,20.7283,20.7283,12100.0
2012-03-26 10:30:00,29.94,29.95,29.92,29.94,21500.0,20.7283,20.7352,20.7144,20.7283,21500.0
2012-03-26 10:35:00,29.94,29.96,29.91,29.92,21000.0,20.7283,20.7421,20.7075,20.7144,21000.0
2012-03-26 10:40:00,29.92,29.92,29.88,29.88,32200.0,20.7144,20.7144,20.6867,20.6867,32200.0
2012-03-26 10:45:00,29.88,29.89,29.86,29.86,17900.0,20.6867,20.6936,20.6729,20.6729,17900.0
2012-03-26 10:50:00,29.86,29.87,29.85,29.85,15600.0,20.6729,20.6798,20.6659,20.6659,15600.0
2012-03-26 10:55:00,29.85,29.86,29.85,29.86,10100.0,20.6659,20.6729,20.6659,20.6729,10100.0
2012-03-26 11:00:00,29.85,29.91,29.85,29.88,77900.0,20.6659,20.7075,20.6659,20.6867,77900.0
2012-03-26 11:05:00,29.88,29.89,29.87,29.87,12700.0,20.6867,20.6936,20.6798,20.6798,12700.0
2012-03-26 11:10:00,29.87,29.89,29.87,29.88,35300.0,20.6798,20.6936,20.6798,20.6867,35300.0
2012-03-26 11:15:00,29.88,29.88,29.84,29.84,45800.0,20.6867,20.6867,20.659,20.659,45800.0
2012-03-26 11:20:00,29.84,29.86,29.83,29.85,31400.0,20.659,20.6729,20.6521,20.6659,31400.0
2012-03-26 11:25:00,29.85,29.87,29.85,29.86,19200.0,20.6659,20.6798,20.6659,20.6729,19200.0
2012-03-26 11:30:00,29.86,29.87,29.85,29.86,10400.0,20.6729,20.6798,20.6659,20.6729,10400.0
2012-03-26 11:35:00,29.86,29.89,29.86,29.89,27700.0,20.6729,20.6936,20.6729,20.6936,27700.0
2012-03-26 11:40:00,29.88,29.89,29.88,29.89,11800.0,20.6867,20.6936,20.6867,20.6936,11800.0
2012-03-26 11:45:00,29.89,29.9,29.88,29.9,12100.0,20.6936,20.7006,20.6867,20.7006,12100.0
2012-03-26 11:50:00,29.89,29.9,29.88,29.88,15700.0,20.6936,20.7006,20.6867,20.6867,15700.0
2012-03-26 11:55:00,29.89,29.89,29.88,29.89,8600.0,20.6936,20.6936,20.6867,20.6936,8600.0
2012-03-26 12:00:00,29.89,29.91,29.88,29.89,33500.0,20.6936,20.7075,20.6867,20.6936,33500.0
2012-03-26 12:05:00,29.89,29.89,29.88,29.88,8800.0,20.6936,20.6936,20.6867,20.6867,8800.0
2012-03-26 12:10:00,29.89,29.89,29.88,29.88,11200.0,20.6936,20.6936,20.6867,20.6867,11200.0
2012-03-26 12:15:00,29.88,29.89,29.87,29.87,10000.0,20.6867,20.6936,20.6798,20.6798,10000.0
2012-03-26 12:20:00,29.87,29.9,29.87,29.9,55400.0,20.6798,20.7006,20.6798,20.7006,55400.0
2012-03-26 12:25:00,29.89,29.9,29.89,29.89,4700.0,20.6936,20.7006,20.6936,20.6936,4700.0
2012-03-26 12:30:00,29.89,29.89,29.88,29.88,15600.0,20.6936,20.6936,20.6867,20.6867,15600.0
2012-03-26 12:35:00,29.88,29.89,29.88,29.88,7000.0,20.6867,20.6936,20.6867,20.6867,7000.0
2012-03-26 12:40:00,29.88,29.89,29.86,29.86,12900.0,20.6867,20.6936,20.6729,20.6729,12900.0
2012-03-26 12:45:00,29.86,29.88,29.86,29.88,46300.0,20.6729,20.6867,20.6729,20.6867,46300.0
2012-03-26 12:50:00,29.88,29.89,29.86,29.87,18000.0,20.6867,20.6936,20.6729,20.6798,18000.0
2012-03-26 12:55:00,29.86,29.87,29.86,29.86,8200.0,20.6729,20.6798,20.6729,20.6729,8200.0
2012-03-26 13:00:00,29.87,29.89,29.86,29.89,27900.0,20.6798,20.6936,20.6729,20.6936,27900.0
2012-03-26 13:05:00,29.89,29.89,29.87,29.87,14200.0,20.6936,20.6936,20.6798,20.6798,14200.0
2012-03-26 13:10:00,29.87,29.88,29.87,29.87,8400.0,20.6798,20.6867,20.6798,20.6798,8400.0
2012-03-26 13:15:00,29.87,29.88,29.87,29.87,7000.0,20.6798,20.6867,20.6798,20.6798,7000.0
2012-03-26 13:20:00,29.87,29.88,29.85,29.86,16200.0,20.6798,20.6867,20.6659,20.6729,16200.0
2012-03-26 13:25:00,29.87,29.88,29.87,29.88,7100.0,20.6798,20.6867,20.6798,20.6867,7100.0
2012-03-26 13:30:00,29.87,29.88,29.87,29.87,6500.0,20.6798,20.6867,20.6798,20.6798,6500.0
2012-03-26 13:35:00,29.87,29.88,29.87,29.87,6300.0,20.6798,20.6867,20.6798,20.6798,6300.0
2012-03-26 13:40:00,29.88,29.88,29.87,29.87,8500.0,20.6867,20.6867,20.6798,20.6798,8500.0
2012-03-26 13:45:00,29.87,29.88,29.87,29.87,6700.0,20.6798,20.6867,20.6798,20.6798,6700.0
2012-03-26 13:50:00,29.87,29.88,29.87,29.87,6600.0,20.6798,20.6867,20.6798,20.6798,6600.0
2012-03-26 13:55:00,29.87,29.89,29.87,29.89,14100.0,20.6798,20.6936,20.6798,20.6936,14100.0
2012-03-26 14:00:00,29.89,29.89,29.87,29.87,17700.0,20.6936,20.6936,20.6798,20.6798,17700.0
2012-03-26 14:05:00,29.88,29.88,29.87,29.87,8000.0,20.6867,20.6867,20.6798,20.6798,8000.0
2012-03-26 14:10:00,29.87,29.88,29.86,29.86,16200.0,20.6798,20.6867,20.6729,20.6729,16200.0
2012-03-26 14:15:00,29.86,29.87,29.86,29.86,15900.0,20.6729,20.6798,20.6729,20.6729,15900.0
2012-03-26 14:20:00,29.86,29.9,29.86,29.89,28700.0,20.6729,20.7006,20.6729,20.6936,28700.0
2012-03-26 14:25:00,29.9,29.9,29.89,29.89,8800.0,20.7006,20.7006,20.6936,20.6936,8800.0
2012-03-26 14:30:00,29.89,29.9,29.89,29.9,25300.0,20.6936,20.7006,20.6936,20.7006,25300.0
2012-03-26 14:35:00,29.9,29.9,29.89,29.89,9400.0,20.7006,20.7006,20.6936,20.6936,9400.0
2012-03-26 14:40:00,29.89,29.91,29.89,29.9,25000.0,20.6936,20.7075,20.6936,20.7006,25000.0
2012-03-26 14:45:00,29.91,29.92,29.9,29.91,14400.0,20.7075,20.7144,20.7006,20.7075,14400.0
2012-03-26 14:50:00,29.92,29.94,29.91,29.94,29400.0,20.7144,20.7283,20.7075,20.7283,29400.0
2012-03-26 14:55:00,29.94,29.96,29.93,29.96,15900.0,20.7283,20.7421,20.7213,20.7421,15900.0
2012-03-26 15:00:00,29.95,29.97,29.94,29.97,43700.0,20.7352,20.749,20.7283,20.749,43700.0
2012-03-26 15:05:00,29.97,29.99,29.96,29.99,23000.0,20.749,20.7629,20.7421,20.7629,23000.0
2012-03-26 15:10:00,29.99,29.99,29.98,29.98,14700.0,20.7629,20.7629,20.756,20.756,14700.0
2012-03-26 15:15:00,29.99,30.0,29.97,29.98,36900.0,20.7629,20.7698,20.749,20.756,36900.0
2012-03-26 15:20:00,29.98,29.98,29.95,29.97,68100.0,20.756,20.756,20.7352,20.749,68100.0
2012-03-26 15:25:00,29.98,29.98,29.97,29.98,24500.0,20.756,20.756,20.749,20.756,24500.0
2012-03-26 15:30:00,29.98,29.98,29.95,29.96,145100.0,20.756,20.756,20.7352,20.7421,145100.0
2012-03-26 15:35:00,29.97,29.97,29.94,29.95,42100.0,20.749,20.749,20.7283,20.7352,42100.0
2012-03-26 15:40:00,29.96,29.96,29.93,29.96,52600.0,20.7421,20.7421,20.7213,20.7421,52600.0
2012-03-26 15:45:00,29.96,29.99,29.96,29.98,66500.0,20.7421,20.7629,20.7421,20.756,66500.0
2012-03-26 15:50:00,29.98,29.98,29.97,29.98,38800.0,20.756,20.756,20.749,20.756,38800.0
2012-03-26 15:55:00,29.97,30.01,29.96,30.01,268400.0,20.749,20.7767,20.7421,20.7767,268400.0
2012-03-27 09:30:00,30.08,30.08,30.0,30.01,57100.0,20.8252,20.8252,20.7698,20.7767,57100.0
2012-03-27 09:35:00,30.01,30.03,30.0,30.03,34500.0,20.7767,20.7906,20.7698,20.7906,34500.0
2012-03-27 09:40:00,30.02,30.03,29.97,29.98,31800.0,20.7836,20.7906,20.749,20.756,31800.0
2012-03-27 09:45:00,29.98,30.0,29.97,29.99,24000.0,20.756,20.7698,20.749,20.7629,24000.0
2012-03-27 09:50:00,29.98,29.99,29.95,29.96,9500.0,20.756,20.7629,20.7352,20.7421,9500.0
2012-03-27 09:55:00,29.95,29.95,29.9,29.91,26600.0,20.7352,20.7352,20.7006,20.7075,26600.0
2012-03-27 10:00:00,29.91,29.94,29.88,29.91,24700.0,20.7075,20.7283,20.6867,20.7075,24700.0
2012-03-27 10:05:00,29.9,29.91,29.88,29.91,26600.0,20.7006,20.7075,20.6867,20.7075,26600.0
2012-03-27 10:10:00,29.9,29.93,29.86,29.86,61700.0,20.7006,20.7213,20.6729,20.6729,61700.0
2012-03-27 10:15:00,29.86,29.88,29.86,29.88,22600.0,20.6729,20.6867,20.6729,20.6867,22600.0
2012-03-27 10:20:00,29.87,29.88,29.85,29.86,24400.0,20.6798,20.6867,20.6659,20.6729,24400.0
2012-03-27 10:25:00,29.85,29.86,29.84,29.85,27300.0,20.6659,20.6729,20.659,20.6659,27300.0
2012-03-27 10:30:00,29.85,29.88,29.85,29.87,23700.0,20.6659,20.6867,20.6659,20.6798,23700.0
2012-03-27 10:35:00,29.87,29.91,29.87,29.88,24900.0,20.6798,20.7075,20.6798,20.6867,24900.0
2012-03-27 10:40:00,29.88,29.88,29.86,29.87,19400.0,20.6867,20.6867,20.6729,20.6798,19400.0
2012-03-27 10:45:00,29.86,29.87,29.85,29.86,47800.0,20.6729,20.6798,20.6659,20.6729,47800.0
2012-03-27 10:50:00,29.86,29.88,29.85,29.88,70200.0,20.6729,20.6867,20.6659,20.6867,70200.0
2012-03-27 10:55:00,29.88,29.9,29.86,29.9,90300.0,20.6867,20.7006,20.6729,20.7006,90300.0
2012-03-27 11:00:00,29.9,29.94,29.9,29.94,26700.0,20.7006,20.7283,20.7006,20.7283,26700.0
2012-03-27 11:05:00,29.94,29.96,29.93,29.96,27900.0,20.7283,20.7421,20.7213,20.7421,27900.0
2012-03-27 11:10:00,29.97,30.0,29.96,29.99,18300.0,20.749,20.7698,20.7421,20.7629,18300.0
2012-03-27 11:15:00,29.99,30.0,29.98,30.0,24700.0,20.7629,20.7698,20.756,20.7698,24700.0
2012-03-27 11:20:00,30.0,30.01,29.99,30.01,15000.0,20.7698,20.7767,20.7629,20.7767,15000.0
2012-03-27 11:25:00,30.01,30.01,29.99,30.0,121100.0,20.7767,20.7767,20.7629,20.7698,121100.0
2012-03-27 11:30:00,30.0,30.03,29.99,30.03,79000.0,20.7698,20.7906,20.7629,20.7906,79000.0
2012-03-27 11:35:00,30.03,30.04,30.01,30.02,34000.0,20.7906,20.7975,20.7767,20.7836,34000.0
2012-03-27 11:40:00,30.02,30.02,30.0,30.01,38700.0,20.7836,20.7836,20.7698,20.7767,38700.0
2012-03-27 11:45:00,30.02,30.02,30.0,30.02,30800.0,20.7836,20.7836,20.7698,20.7836,30800.0
2012-03-27 11:50:00,30.02,30.02,29.99,30.02,128400.0,20.7836,20.7836,20.7629,20.7836,128400.0
2012-03-27 11:55:00,30.02,30.02,30.01,30.02,6700.0,20.7836,20.7836,20.7767,20.7836,6700.0
2012-03-27 12:00:00,30.02,30.04,30.02,30.04,45600.0,20.7836,20.7975,20.7836,20.7975,45600.0
2012-03-27 12:05:00,30.03,30.04,30.01,30.01,32900.0,20.7906,20.7975,20.7767,20.7767,32900.0
2012-03-27 12:10:00,30.01,30.03,30.01,30.02,84600.0,20.7767,20.7906,20.7767,20.7836,84600.0
2012-03-27 12:15:00,30.02,30.02,30.01,30.01,18500.0,20.7836,20.7836,20.7767,20.7767,18500.0
2012-03-27 12:20:00,30.01,30.03,30.01,30.01,41600.0,20.7767,20.7906,20.7767,20.7767,41600.0
2012-03-27 12:25:00,30.02,30.02,30.0,30.01,29500.0,20.7836,20.7836,20.7698,20.7767,29500.0
2012-03-27 12:30:00,30.01,30.03,30.0,30.02,48000.0,20.7767,20.7906,20.7698,20.7836,48000.0
2012-03-27 12:35:00,30.01,30.02,30.0,30.01,32800.0,20.7767,20.7836,20.7698,20.7767,32800.0
2012-03-27 12:40:00,30.02,30.02,30.0,30.01,21100.0,20.7836,20.7836,20.7698,20.7767,21100.0
2012-03-27 12:45:00,30.01,30.01,30.0,30.0,8300.0,20.7767,20.7767,20.7698,20.7698,8300.0
2012-03-27 12:50:00,30.0,30.02,30.0,30.02,14800.0,20.7698,20.7836,20.7698,20.7836,14800.0
2012-03-27 12:55:00,30.01,30.02,30.01,30.01,18300.0,20.7767,20.7836,20.7767,20.7767,18300.0
2012-03-27 13:00:00,30.02,30.03,30.01,30.01,44000.0,20.7836,20.7906,20.7767,20.7767,44000.0
2012-03-27 13:05:00,30.01,30.02,30.0,30.0,18500.0,20.7767,20.7836,20.7698,20.7698,18500.0
2012-03-27 13:10:00,30.01,30.03,30.01,30.02,36000.0,20.7767,20.7906,20.7767,20.7836,36000.0
2012-03-27 13:15:00,30.02,30.02,30.0,30.01,15700.0,20.7836,20.7836,20.7698,20.7767,15700.0
2012-03-27 13:20:00,30.01,30.01,29.98,30.0,27000.0,20.7767,20.7767,20.756,20.7698,27000.0
2012-03-27 13:25:00,30.0,30.02,30.0,30.02,3900.0,20.7698,20.7836,20.7698,20.7836,3900.0
2012-03-27 13:30:00,30.02,30.02,30.01,30.01,17500.0,20.7836,20.7836,20.7767,20.7767,17500.0
2012-03-27 13:35:00,30.01,30.02,30.01,30.01,13800.0,20.7767,20.7836,20.7767,20.7767,13800.0
2012-03-27 13:40:00,30.01,30.02,30.01,30.01,5200.0,20.7767,20.7836,20.7767,20.7767,5200.0
2012-03-27 13:45:00,30.01,30.02,30.01,30.02,20600.0,20.7767,20.7836,20.7767,20.7836,20600.0
2012-03-27 13:50:00,30.02,30.02,30.0,30.01,40300.0,20.7836,20.7836,20.7698,20.7767,40300.0
2012-03-27 13:55:00,30.0,30.01,30.0,30.01,9300.0,20.7698,20.7767,20.7698,20.7767,9300.0
2012-03-27 14:00:00,30.0,30.02,30.0,30.01,20700.0,20.7698,20.7836,20.7698,20.7767,20700.0
2012-03-27 14:05:00,30.02,30.02,30.0,30.01,58800.0,20.7836,20.7836,20.7698,20.7767,58800.0
2012-03-27 14:10:00,30.01,30.04,30.01,30.01,79200.0,20.7767,20.7975,20.7767,20.7767,79200.0
2012-03-27 14:15:00,30.02,30.02,30.0,30.01,22200.0,20.7836,20.7836,20.7698,20.7767,22200.0
2012-03-27 14:20:00,30.01,30.01,30.0,30.0,11200.0,20.7767,20.7767,20.7698,20.7698,11200.0
2012-03-27 14:25:00,30.0,30.01,29.99,29.99,20100.0,20.7698,20.7767,20.7629,20.7629,20100.0
2012-03-27 14:30:00,30.0,30.0,29.99,29.99,11700.0,20.7698,20.7698,20.7629,20.7629,11700.0
2012-03-27 14:35:00,29.99,29.99,29.97,29.97,31900.0,20.7629,20.7629,20.749,20.749,31900.0
2012-03-27 14:40:00,29.97,29.97,29.95,29.96,49300.0,20.749,20.749,20.7352,20.7421,49300.0
2012-03-27 14:45:00,29.95,29.96,29.93,29.94,54800.0,20.7352,20.7421,20.7213,20.7283,54800.0
2012-03-27 14:50:00,29.94,29.96,29.93,29.96,51000.0,20.7283,20.7421,20.7213,20.7421,51000.0
2012-03-27 14:55:00,29.96,29.96,29.95,29.95,17600.0,20.7421,20.7421,20.7352,20.7352,17600.0
2012-03-27 15:00:00,29.95,29.96,29.94,29.94,46700.0,20.7352,20.7421,20.7283,20.7283,46700.0
2012-03-27 15:05:00,29.95,29.98,29.94,29.97,79800.0,20.7352,20.756,20.7283,20.749,79800.0
2012-03-27 15:10:00,29.97,29.97,29.95,29.96,30800.0,20.749,20.749,20.7352,20.7421,30800.0
2012-03-27 15:15:00,29.95,29.96,29.93,29.93,56000.0,20.7352,20.7421,20.7213,20.7213,56000.0
2012-03-27 15:20:00,29.94,29.95,29.92,29.95,59500.0,20.7283,20.7352,20.7144,20.7352,59500.0
2012-03-27 15:25:00,29.95,29.96,29.95,29.95,35400.0,20.7352,20.7421,20.7352,20.7352,35400.0
2012-03-27 15:30:00,29.95,29.96,29.95,29.96,40500.0,20.7352,20.7421,20.7352,20.7421,40500.0
2012-03-27 15:35:00,29.96,29.96,29.94,29.95,49900.0,20.7421,20.7421,20.7283,20.7352,49900.0
2012-03-27 15:40:00,29.94,29.95,29.93,29.94,74000.0,20.7283,20.7352,20.7213,20.7283,74000.0
2012-03-27 15:45:00,29.93,29.94,29.91,29.91,55200.0,20.7213,20.7283,20.7075,20.7075,55200.0
2012-03-27 15:50:00,29.92,29.94,29.91,29.94,48800.0,20.7144,20.7283,20.7075,20.7283,48800.0
2012-03-27 15:55:00,29.94,29.95,29.93,29.94,141800.0,20.7283,20.7352,20.7213,20.7283,141800.0
2012-03-28 09:30:00,29.98,29.98,29.9,29.93,32800.0,20.756,20.756,20.7006,20.7213,32800.0
2012-03-28 09:35:00,29.93,29.94,29.86,29.86,16600.0,20.7213,20.7283,20.6729,20.6729,16600.0
2012-03-28 09:40:00,29.87,29.87,29.83,29.86,45300.0,20.6798,20.6798,20.6521,20.6729,45300.0
2012-03-28 09:45:00,29.85,29.86,29.83,29.85,29300.0,20.6659,20.6729,20.6521,20.6659,29300.0
2012-03-28 09:50:00,29.84,29.92,29.81,29.92,104500.0,20.659,20.7144,20.6383,20.7144,104500.0
2012-03-28 09:55:00,29.91,29.92,29.88,29.89,64900.0,20.7075,20.7144,20.6867,20.6936,64900.0
2012-03-28 10:00:00,29.88,29.92,29.88,29.9,19700.0,20.6867,20.7144,20.6867,20.7006,19700.0
2012-03-28 10:05:00,29.91,29.91,29.87,29.88,23100.0,20.7075,20.7075,20.6798,20.6867,23100.0
2012-03-28 10:10:00,29.87,29.88,29.83,29.83,29400.0,20.6798,20.6867,20.6521,20.6521,29400.0
2012-03-28 10:15:00,29.84,29.86,29.84,29.86,19500.0,20.659,20.6729,20.659,20.6729,19500.0
2012-03-28 10:20:00,29.86,29.89,29.85,29.88,9400.0,20.6729,20.6936,20.6659,20.6867,9400.0
2012-03-28 10:25:00,29.89,29.9,29.86,29.87,39400.0,20.6936,20.7006,20.6729,20.6798,39400.0
2012-03-28 10:30:00,29.87,29.87,29.83,29.86,28300.0,20.6798,20.6798,20.6521,20.6729,28300.0
2012-03-28 10:35:00,29.86,29.88,29.86,29.88,38500.0,20.6729,20.6867,20.6729,20.6867,38500.0
2012-03-28 10:40:00,29.88,29.88,29.82,29.83,25600.0,20.6867,20.6867,20.6452,20.6521,25600.0
2012-03-28 10:45:00,29.82,29.84,29.82,29.84,16000.0,20.6452,20.659,20.6452,20.659,16000.0
2012-03-28 10:50:00,29.84,29.85,29.8,29.84,84700.0,20.659,20.6659,20.6313,20.659,84700.0
2012-03-28 10:55:00,29.83,29.86,29.83,29.85,23000.0,20.6521,20.6729,20.6521,20.6659,23000.0
2012-03-28 11:00:00,29.86,29.87,29.85,29.87,26500.0,20.6729,20.6798,20.6659,20.6798,26500.0
2012-03-28 11:05:00,29.87,29.9,29.87,29.88,24300.0,20.6798,20.7006,20.6798,20.6867,24300.0
2012-03-28 11:10:00,29.88,29.9,29.87,29.89,25100.0,20.6867,20.7006,20.6798,20.6936,25100.0
2012-03-28 11:15:00,29.89,29.9,29.87,29.87,17300.0,20.6936,20.7006,20.6798,20.6798,17300.0
2012-03-28 11:20:00,29.87,29.88,29.85,29.85,18500.0,20.6798,20.6867,20.6659,20.6659,18500.0
2012-03-28 11:25:00,29.85,29.87,29.82,29.85,32300.0,20.6659,20.6798,20.6452,20.6659,32300.0
2012-03-28 11:30:00,29.85,29.85,29.82,29.82,10000.0,20.6659,20.6659,20.6452,20.6452,10000.0
2012-03-28 11:35:00,29.82,29.83,29.79,29.82,30400.0,20.6452,20.6521,20.6244,20.6452,30400.0
2012-03-28 11:40:00,29.82,29.85,29.82,29.82,11300.0,20.6452,20.6659,20.6452,20.6452,11300.0
2012-03-28 11:45:00,29.82,29.83,29.8,29.8,30700.0,20.6452,20.6521,20.6313,20.6313,30700.0
2012-03-28 11:50:00,29.8,29.8,29.75,29.76,53000.0,20.6313,20.6313,20.5967,20.6036,53000.0
2012-03-28 11:55:00,29.76,29.77,29.72,29.77,25500.0,20.6036,20.6106,20.5759,20.6106,25500.0
2012-03-28 12:00:00,29.76,29.77,29.73,29.75,47300.0,20.6036,20.6106,20.5829,20.5967,47300.0
2012-03-28 12:05:00,29.76,29.77,29.72,29.75,58100.0,20.6036,20.6106,20.5759,20.5967,58100.0
2012-03-28 12:10:00,29.75,29.77,29.75,29.76,21200.0,20.5967,20.6106,20.5967,20.6036,21200.0
2012-03-28 12:15:00,29.76,29.81,29.75,29.78,35800.0,20.6036,20.6383,20.5967,20.6175,35800.0
2012-03-28 12:20:00,29.78,29.81,29.77,29.8,29800.0,20.6175,20.6383,20.6106,20.6313,29800.0
2012-03-28 12:25:00,29.8,29.81,29.8,29.81,129700.0,20.6313,20.6383,20.6313,20.6383,129700.0
2012-03-28 12:30:00,29.8,29.81,29.78,29.78,52500.0,20.6313,20.6383,20.6175,20.6175,52500.0
2012-03-28 12:35:00,29.79,29.8,29.77,29.8,39500.0,20.6244,20.6313,20.6106,20.6313,39500.0
2012-03-28 12:40:00,29.8,29.8,29.79,29.8,12600.0,20.6313,20.6313,20.6244,20.6313,12600.0
2012-03-28 12:45:00,29.8,29.83,29.79,29.83,35500.0,20.6313,20.6521,20.6244,20.6521,35500.0
2012-03-28 12:50:00,29.83,29.83,29.81,29.83,19100.0,20.6521,20.6521,20.6383,20.6521,19100.0
2012-03-28 12:55:00,29.82,29.83,29.82,29.82,12000.0,20.6452,20.6521,20.6452,20.6452,12000.0
2012-03-28 13:00:00,29.82,29.85,29.82,29.84,21200.0,20.6452,20.6659,20.6452,20.659,21200.0
2012-03-28 13:05:00,29.85,29.87,29.83,29.86,22900.0,20.6659,20.6798,20.6521,20.6729,22900.0
2012-03-28 13:10:00,29.86,29.87,29.84,29.85,17400.0,20.6729,20.6798,20.659,20.6659,17400.0
2012-03-28 13:15:00,29.84,29.85,29.83,29.83,12800.0,20.659,20.6659,20.6521,20.6521,12800.0
2012-03-28 13:20:00,29.83,29.83,29.81,29.81,9800.0,20.6521,20.6521,20.6383,20.6383,9800.0
2012-03-28 13:25:00,29.81,29.82,29.79,29.81,23300.0,20.6383,20.6452,20.6244,20.6383,23300.0
2012-03-28 13:30:00,29.81,29.82,29.79,29.8,12000.0,20.6383,20.6452,20.6244,20.6313,12000.0
2012-03-28 13:35:00,29.8,29.82,29.78,29.82,18300.0,20.6313,20.6452,20.6175,20.6452,18300.0
2012-03-28 13:40:00,29.81,29.83,29.8,29.82,15900.0,20.6383,20.6521,20.6313,20.6452,15900.0
2012-03-28 13:45:00,29.81,29.81,29.78,29.78,24600.0,20.6383,20.6383,20.6175,20.6175,24600.0
2012-03-28 13:50:00,29.78,29.8,29.77,29.8,24300.0,20.6175,20.6313,20.6106,20.6313,24300.0
2012-03-28 13:55:00,29.81,29.82,29.79,29.8,24000.0,20.6383,20.6452,20.6244,20.6313,24000.0
2012-03-28 14:00:00,29.79,29.8,29.78,29.78,17100.0,20.6244,20.6313,20.6175,20.6175,17100.0
2012-03-28 14:05:00,29.78,29.78,29.75,29.75,37000.0,20.6175,20.6175,20.5967,20.5967,37000.0
2012-03-28 14:10:00,29.75,29.76,29.75,29.76,17600.0,20.5967,20.6036,20.5967,20.6036,17600.0
2012-03-28 14:15:00,29.76,29.77,29.75,29.75,72700.0,20.6036,20.6106,20.5967,20.5967,72700.0
2012-03-28 14:20:00,29.76,29.76,29.75,29.75,5000.0,20.6036,20.6036,20.5967,20.5967,5000.0
2012-03-28 14:25:00,29.76,29.77,29.74,29.76,45900.0,20.6036,20.6106,20.5898,20.6036,45900.0
2012-03-28 14:30:00,29.76,29.78,29.76,29.77,8500.0,20.6036,20.6175,20.6036,20.6106,8500.0
2012-03-28 14:35:00,29.78,29.79,29.77,29.78,25800.0,20.6175,20.6244,20.6106,20.6175,25800.0
2012-03-28 14:40:00,29.78,29.78,29.76,29.76,31600.0,20.6175,20.6175,20.6036,20.6036,31600.0
2012-03-28 14:45:00,29.76,29.79,29.75,29.76,26400.0,20.6036,20.6244,20.5967,20.6036,26400.0
2012-03-28 14:50:00,29.76,29.76,29.75,29.76,19300.0,20.6036,20.6036,20.5967,20.6036,19300.0
2012-03-28 14:55:00,29.75,29.76,29.75,29.75,17200.0,20.5967,20.6036,20.5967,20.5967,17200.0
2012-03-28 15:00:00,29.75,29.76,29.75,29.75,22200.0,20.5967,20.6036,20.5967,20.5967,22200.0
2012-03-28 15:05:00,29.76,29.77,29.73,29.74,58800.0,20.6036,20.6106,20.5829,20.5898,58800.0
2012-03-28 15:10:00,29.74,29.75,29.72,29.74,40400.0,20.5898,20.5967,20.5759,20.5898,40400.0
2012-03-28 15:15:00,29.73,29.76,29.72,29.74,34800.0,20.5829,20.6036,20.5759,20.5898,34800.0
2012-03-28 15:20:00,29.74,29.75,29.73,29.74,15300.0,20.5898,20.5967,20.5829,20.5898,15300.0
2012-03-28 15:25:00,29.74,29.76,29.73,29.76,42800.0,20.5898,20.6036,20.5829,20.6036,42800.0
2012-03-28 15:30:00,29.76,29.78,29.75,29.77,26700.0,20.6036,20.6175,20.5967,20.6106,26700.0
2012-03-28 15:35:00,29.77,29.79,29.74,29.78,64300.0,20.6106,20.6244,20.5898,20.6175,64300.0
2012-03-28 15:40:00,29.78,29.82,29.77,29.8,59100.0,20.6175,20.6452,20.6106,20.6313,59100.0
2012-03-28 15:45:00,29.8,29.82,29.79,29.8,67500.0,20.6313,20.6452,20.6244,20.6313,67500.0
2012-03-28 15:50:00,29.79,29.8,29.77,29.79,71900.0,20.6244,20.6313,20.6106,20.6244,71900.0
2012-03-28 15:55:00,29.79,29.82,29.79,29.82,159500.0,20.6244,20.6452,20.6244,20.6452,159500.0
2012-03-29 09:30:00,29.71,29.81,29.7,29.71,38500.0,20.569,20.6383,20.5621,20.569,38500.0
2012-03-29 09:35:00,29.71,29.72,29.67,29.7,55300.0,20.569,20.5759,20.5413,20.5621,55300.0
2012-03-29 09:40:00,29.69,29.72,29.65,29.66,35900.0,20.5552,20.5759,20.5275,20.5344,35900.0
2012-03-29 09:45:00,29.65,29.67,29.65,29.65,24900.0,20.5275,20.5413,20.5275,20.5275,24900.0
2012-03-29 09:50:00,29.65,29.67,29.64,29.65,17600.0,20.5275,20.5413,20.5206,20.5275,17600.0
2012-03-29 09:55:00,29.65,29.65,29.6,29.64,16400.0,20.5275,20.5275,20.4929,20.5206,16400.0
2012-03-29 10:00:00,29.63,29.68,29.62,29.68,16000.0,20.5136,20.5483,20.5067,20.5483,16000.0
2012-03-29 10:05:00,29.67,29.68,29.64,29.64,16300.0,20.5413,20.5483,20.5206,20.5206,16300.0
2012-03-29 10:10:00,29.64,29.65,29.59,29.62,22100.0,20.5206,20.5275,20.4859,20.5067,22100.0
2012-03-29 10:15:00,29.62,29.62,29.55,29.56,17200.0,20.5067,20.5067,20.4583,20.4652,17200.0
2012-03-29 10:20:00,29.56,29.61,29.55,29.61,22800.0,20.4652,20.4998,20.4583,20.4998,22800.0
2012-03-29 10:25:00,29.61,29.62,29.54,29.55,54300.0,20.4998,20.5067,20.4513,20.4583,54300.0
2012-03-29 10:30:00,29.55,29.57,29.54,29.56,49800.0,20.4583,20.4721,20.4513,20.4652,49800.0
2012-03-29 10:35:00,29.55,29.56,29.53,29.55,17200.0,20.4583,20.4652,20.4444,20.4583,17200.0
2012-03-29 10:40:00,29.55,29.58,29.55,29.58,15000.0,20.4583,20.479,20.4583,20.479,15000.0
2012-03-29 10:45:00,29.58,29.6,29.57,29.59,19700.0,20.479,20.4929,20.4721,20.4859,19700.0
2012-03-29 10:50:00,29.6,29.6,29.59,29.59,23500.0,20.4929,20.4929,20.4859,20.4859,23500.0
2012-03-29 10:55:00,29.59,29.6,29.56,29.58,31500.0,20.4859,20.4929,20.4652,20.479,31500.0
2012-03-29 11:00:00,29.58,29.61,29.56,29.61,32100.0,20.479,20.4998,20.4652,20.4998,32100.0
2012-03-29 11:05:00,29.6,29.62,29.6,29.61,11000.0,20.4929,20.5067,20.4929,20.4998,11000.0
2012-03-29 11:10:00,29.62,29.62,29.61,29.61,8900.0,20.5067,20.5067,20.4998,20.4998,8900.0
2012-03-29 11:15:00,29.62,29.67,29.61,29.65,63800.0,20.5067,20.5413,20.4998,20.5275,63800.0
2012-03-29 11:20:00,29.64,29.68,29.63,29.67,21600.0,20.5206,20.5483,20.5136,20.5413,21600.0
2012-03-29 11:25:00,29.68,29.68,29.65,29.66,28800.0,20.5483,20.5483,20.5275,20.5344,28800.0
2012-03-29 11:30:00,29.65,29.66,29.65,29.66,27200.0,20.5275,20.5344,20.5275,20.5344,27200.0
2012-03-29 11:35:00,29.67,29.68,29.66,29.68,21100.0,20.5413,20.5483,20.5344,20.5483,21100.0
2012-03-29 11:40:00,29.68,29.71,29.67,29.71,14500.0,20.5483,20.569,20.5413,20.569,14500.0
2012-03-29 11:45:00,29.7,29.71,29.69,29.7,31200.0,20.5621,20.569,20.5552,20.5621,31200.0
2012-03-29 11:50:00,29.69,29.7,29.66,29.67,51400.0,20.5552,20.5621,20.5344,20.5413,51400.0
2012-03-29 11:55:00,29.67,29.68,29.65,29.67,18800.0,20.5413,20.5483,20.5275,20.5413,18800.0
2012-03-29 12:00:00,29.68,29.72,29.68,29.71,18200.0,20.5483,20.5759,20.5483,20.569,18200.0
2012-03-29 12:05:00,29.71,29.73,29.7,29.73,7400.0,20.569,20.5829,20.5621,20.5829,7400.0
2012-03-29 12:10:00,29.73,29.75,29.72,29.73,20000.0,20.5829,20.5967,20.5759,20.5829,20000.0
2012-03-29 12:15:00,29.73,29.75,29.73,29.75,29400.0,20.5829,20.5967,20.5829,20.5967,29400.0
2012-03-29 12:20:00,29.75,29.75,29.74,29.75,8700.0,20.5967,20.5967,20.5898,20.5967,8700.0
2012-03-29 12:25:00,29.75,29.75,29.74,29.75,11000.0,20.5967,20.5967,20.5898,20.5967,11000.0
2012-03-29 12:30:00,29.74,29.75,29.72,29.73,20300.0,20.5898,20.5967,20.5759,20.5829,20300.0
2012-03-29 12:35:00,29.72,29.74,29.71,29.73,15900.0,20.5759,20.5898,20.569,20.5829,15900.0
2012-03-29 12:40:00,29.73,29.75,29.73,29.75,10600.0,20.5829,20.5967,20.5829,20.5967,10600.0
2012-03-29 12:45:00,29.75,29.76,29.73,29.75,48000.0,20.5967,20.6036,20.5829,20.5967,48000.0
2012-03-29 12:50:00,29.76,29.78,29.75,29.76,35000.0,20.6036,20.6175,20.5967,20.6036,35000.0
2012-03-29 12:55:00,29.77,29.77,29.74,29.75,26400.0,20.6106,20.6106,20.5898,20.5967,26400.0
2012-03-29 13:00:00,29.75,29.76,29.74,29.75,27900.0,20.5967,20.6036,20.5898,20.5967,27900.0
2012-03-29 13:05:00,29.74,29.76,29.74,29.76,16900.0,20.5898,20.6036,20.5898,20.6036,16900.0
2012-03-29 13:10:00,29.76,29.76,29.74,29.75,8400.0,20.6036,20.6036,20.5898,20.5967,8400.0
2012-03-29 13:15:00,29.75,29.75,29.72,29.73,23100.0,20.5967,20.5967,20.5759,20.5829,23100.0
2012-03-29 13:20:00,29.72,29.73,29.71,29.72,6500.0,20.5759,20.5829,20.569,20.5759,6500.0
2012-03-29 13:25:00,29.72,29.72,29.71,29.72,6900.0,20.5759,20.5759,20.569,20.5759,6900.0
2012-03-29 13:30:00,29.71,29.72,29.71,29.72,3900.0,20.569,20.5759,20.569,20.5759,3900.0
2012-03-29 13:35:00,29.71,29.72,29.71,29.72,4600.0,20.569,20.5759,20.569,20.5759,4600.0
2012-03-29 13:40:00,29.71,29.72,29.71,29.71,4000.0,20.569,20.5759,20.569,20.569,4000.0
2012-03-29 13:45:00,29.71,29.72,29.71,29.72,10800.0,20.569,20.5759,20.569,20.5759,10800.0
2012-03-29 13:50:00,29.71,29.73,29.71,29.73,20900.0,20.569,20.5829,20.569,20.5829,20900.0
2012-03-29 13:55:00,29.73,29.74,29.72,29.73,28700.0,20.5829,20.5898,20.5759,20.5829,28700.0
2012-03-29 14:00:00,29.74,29.78,29.74,29.76,41500.0,20.5898,20.6175,20.5898,20.6036,41500.0
2012-03-29 14:05:00,29.76,29.78,29.76,29.76,78500.0,20.6036,20.6175,20.6036,20.6036,78500.0
2012-03-29 14:10:00,29.77,29.77,29.74,29.75,26300.0,20.6106,20.6106,20.5898,20.5967,26300.0
2012-03-29 14:15:00,29.74,29.76,29.74,29.76,24800.0,20.5898,20.6036,20.5898,20.6036,24800.0
2012-03-29 14:20:00,29.75,29.76,29.71,29.72,37000.0,20.5967,20.6036,20.569,20.5759,37000.0
2012-03-29 14:25:00,29.72,29.75,29.71,29.75,19300.0,20.5759,20.5967,20.569,20.5967,19300.0
2012-03-29 14:30:00,29.75,29.75,29.74,29.74,3900.0,20.5967,20.5967,20.5898,20.5898,3900.0
2012-03-29 14:35:00,29.75,29.75,29.74,29.75,6700.0,20.5967,20.5967,20.5898,20.5967,6700.0
2012-03-29 14:40:00,29.75,29.76,29.74,29.75,28100.0,20.5967,20.6036,20.5898,20.5967,28100.0
2012-03-29 14:45:00,29.75,29.76,29.74,29.74,15200.0,20.5967,20.6036,20.5898,20.5898,15200.0
2012-03-29 14:50:00,29.74,29.76,29.74,29.76,18600.0,20.5898,20.6036,20.5898,20.6036,18600.0
2012-03-29 14:55:00,29.75,29.76,29.74,29.74,8900.0,20.5967,20.6036,20.5898,20.5898,8900.0
2012-03-29 15:00:00,29.74,29.74,29.72,29.72,20600.0,20.5898,20.5898,20.5759,20.5759,20600.0
2012-03-29 15:05:00,29.72,29.72,29.7,29.71,14200.0,20.5759,20.5759,20.5621,20.569,14200.0
2012-03-29 15:10:00,29.72,29.78,29.72,29.76,54700.0,20.5759,20.6175,20.5759,20.6036,54700.0
2012-03-29 15:15:00,29.77,29.78,29.74,29.76,26000.0,20.6106,20.6175,20.5898,20.6036,26000.0
2012-03-29 15:20:00,29.76,29.77,29.75,29.76,27600.0,20.6036,20.6106,20.5967,20.6036,27600.0
2012-03-29 15:25:00,29.76,29.77,29.74,29.74,15500.0,20.6036,20.6106,20.5898,20.5898,15500.0
2012-03-29 15:30:00,29.75,29.77,29.74,29.75,74800.0,20.5967,20.6106,20.5898,20.5967,74800.0
2012-03-29 15:35:00,29.76,29.78,29.75,29.76,73800.0,20.6036,20.6175,20.5967,20.6036,73800.0
2012-03-29 15:40:00,29.77,29.77,29.76,29.77,37400.0,20.6106,20.6106,20.6036,20.6106,37400.0
2012-03-29 15:45:00,29.77,29.8,29.76,29.77,61100.0,20.6106,20.6313,20.6036,20.6106,61100.0
2012-03-29 15:50:00,29.77,29.78,29.77,29.78,30200.0,20.6106,20.6175,20.6106,20.6175,30200.0
2012-03-29 15:55:00,29.78,29.8,29.76,29.76,266800.0,20.6175,20.6313,20.6036,20.6036,266800.0
2012-03-30 09:30:00,29.9,29.9,29.77,29.77,39800.0,20.7006,20.7006,20.6106,20.6106,39800.0
2012-03-30 09:35:00,29.78,29.85,29.77,29.81,36800.0,20.6175,20.6659,20.6106,20.6383,36800.0
2012-03-30 09:40:00,29.81,29.88,29.81,29.88,22100.0,20.6383,20.6867,20.6383,20.6867,22100.0
2012-03-30 09:45:00,29.88,29.9,29.84,29.84,24800.0,20.6867,20.7006,20.659,20.659,24800.0
2012-03-30 09:50:00,29.84,29.87,29.82,29.87,101800.0,20.659,20.6798,20.6452,20.6798,101800.0
2012-03-30 09:55:00,29.87,29.91,29.85,29.85,18400.0,20.6798,20.7075,20.6659,20.6659,18400.0
2012-03-30 10:00:00,29.85,29.86,29.81,29.81,28300.0,20.6659,20.6729,20.6383,20.6383,28300.0
2012-03-30 10:05:00,29.8,29.87,29.8,29.87,30500.0,20.6313,20.6798,20.6313,20.6798,30500.0
2012-03-30 10:10:00,29.87,29.87,29.84,29.86,12300.0,20.6798,20.6798,20.659,20.6729,12300.0
2012-03-30 10:15:00,29.86,29.88,29.83,29.84,108500.0,20.6729,20.6867,20.6521,20.659,108500.0
2012-03-30 10:20:00,29.84,29.85,29.81,29.85,38000.0,20.659,20.6659,20.6383,20.6659,38000.0
2012-03-30 10:25:00,29.84,29.85,29.8,29.82,112400.0,20.659,20.6659,20.6313,20.6452,112400.0
2012-03-30 10:30:00,29.82,29.85,29.81,29.83,38800.0,20.6452,20.6659,20.6383,20.6521,38800.0
2012-03-30 10:35:00,29.84,29.86,29.8,29.8,35300.0,20.659,20.6729,20.6313,20.6313,35300.0
2012-03-30 10:40:00,29.81,29.81,29.79,29.79,62500.0,20.6383,20.6383,20.6244,20.6244,62500.0
2012-03-30 10:45:00,29.79,29.81,29.75,29.75,34200.0,20.6244,20.6383,20.5967,20.5967,34200.0
2012-03-30 10:50:00,29.75,29.76,29.73,29.73,19800.0,20.5967,20.6036,20.5829,20.5829,19800.0
2012-03-30 10:55:00,29.73,29.76,29.73,29.74,26000.0,20.5829,20.6036,20.5829,20.5898,26000.0
2012-03-30 11:00:00,29.75,29.78,29.74,29.77,22400.0,20.5967,20.6175,20.5898,20.6106,22400.0
2012-03-30 11:05:00,29.76,29.8,29.75,29.8,45000.0,20.6036,20.6313,20.5967,20.6313,45000.0
2012-03-30 11:10:00,29.8,29.81,29.79,29.8,27900.0,20.6313,20.6383,20.6244,20.6313,27900.0
2012-03-30 11:15:00,29.8,29.83,29.79,29.83,18600.0,20.6313,20.6521,20.6244,20.6521,18600.0
2012-03-30 11:20:00,29.82,29.85,29.82,29.84,50500.0,20.6452,20.6659,20.6452,20.659,50500.0
2012-03-30 11:25:00,29.84,29.85,29.83,29.85,13400.0,20.659,20.6659,20.6521,20.6659,13400.0
2012-03-30 11:30:00,29.85,29.87,29.84,29.87,30600.0,20.6659,20.6798,20.659,20.6798,30600.0
2012-03-30 11:35:00,29.87,29.9,29.86,29.9,9600.0,20.6798,20.7006,20.6729,20.7006,9600.0
2012-03-30 11:40:00,29.89,29.89,29.87,29.88,10600.0,20.6936,20.6936,20.6798,20.6867,10600.0
2012-03-30 11:45:00,29.88,29.89,29.88,29.89,9800.0,20.6867,20.6936,20.6867,20.6936,9800.0
2012-03-30 11:50:00,29.9,29.92,29.87,29.89,46900.0,20.7006,20.7144,20.6798,20.6936,46900.0
2012-03-30 11:55:00,29.88,29.89,29.88,29.88,9000.0,20.6867,20.6936,20.6867,20.6867,9000.0
2012-03-30 12:00:00,29.89,29.89,29.86,29.86,11900.0,20.6936,20.6936,20.6729,20.6729,11900.0
2012-03-30 12:05:00,29.86,29.87,29.86,29.86,15900.0,20.6729,20.6798,20.6729,20.6729,15900.0
2012-03-30 12:10:00,29.86,29.86,29.85,29.85,7000.0,20.6729,20.6729,20.6659,20.6659,7000.0
2012-03-30 12:15:00,29.85,29.86,29.84,29.86,19700.0,20.6659,20.6729,20.659,20.6729,19700.0
2012-03-30 12:20:00,29.86,29.88,29.85,29.87,22300.0,20.6729,20.6867,20.6659,20.6798,22300.0
2012-03-30 12:25:00,29.86,29.88,29.85,29.87,22000.0,20.6729,20.6867,20.6659,20.6798,22000.0
2012-03-30 12:30:00,29.88,29.89,29.87,29.88,16700.0,20.6867,20.6936,20.6798,20.6867,16700.0
2012-03-30 12:35:00,29.88,29.91,29.88,29.91,14100.0,20.6867,20.7075,20.6867,20.7075,14100.0
2012-03-30 12:40:00,29.91,29.92,29.9,29.92,27200.0,20.7075,20.7144,20.7006,20.7144,27200.0
2012-03-30 12:45:00,29.91,29.92,29.91,29.91,4700.0,20.7075,20.7144,20.7075,20.7075,4700.0
2012-03-30 12:50:00,29.92,29.92,29.9,29.92,18200.0,20.7144,20.7144,20.7006,20.7144,18200.0
2012-03-30 12:55:00,29.92,29.93,29.92,29.92,7800.0,20.7144,20.7213,20.7144,20.7144,7800.0
2012-03-30 13:00:00,29.93,29.95,29.92,29.95,72000.0,20.7213,20.7352,20.7144,20.7352,72000.0
2012-03-30 13:05:00,29.94,29.96,29.94,29.95,14300.0,20.7283,20.7421,20.7283,20.7352,14300.0
2012-03-30 13:10:00,29.96,29.96,29.95,29.96,13600.0,20.7421,20.7421,20.7352,20.7421,13600.0
2012-03-30 13:15:00,29.96,29.97,29.95,29.97,14200.0,20.7421,20.749,20.7352,20.749,14200.0
2012-03-30 13:20:00,29.96,29.97,29.94,29.95,16000.0,20.7421,20.749,20.7283,20.7352,16000.0
2012-03-30 13:25:00,29.94,29.95,29.92,29.93,22200.0,20.7283,20.7352,20.7144,20.7213,22200.0
2012-03-30 13:30:00,29.92,29.93,29.92,29.92,5400.0,20.7144,20.7213,20.7144,20.7144,5400.0
2012-03-30 13:35:00,29.93,29.93,29.91,29.92,18000.0,20.7213,20.7213,20.7075,20.7144,18000.0
2012-03-30 13:40:00,29.92,29.92,29.91,29.92,4700.0,20.7144,20.7144,20.7075,20.7144,4700.0
2012-03-30 13:45:00,29.92,29.93,29.92,29.92,13900.0,20.7144,20.7213,20.7144,20.7144,13900.0
2012-03-30 13:50:00,29.92,29.93,29.9,29.91,14600.0,20.7144,20.7213,20.7006,20.7075,14600.0
2012-03-30 13:55:00,29.9,29.91,29.89,29.9,14400.0,20.7006,20.7075,20.6936,20.7006,14400.0
2012-03-30 14:00:00,29.9,29.9,29.87,29.87,32400.0,20.7006,20.7006,20.6798,20.6798,32400.0
2012-03-30 14:05:00,29.87,29.88,29.87,29.87,11600.0,20.6798,20.6867,20.6798,20.6798,11600.0
2012-03-30 14:10:00,29.87,29.88,29.87,29.87,14800.0,20.6798,20.6867,20.6798,20.6798,14800.0
2012-03-30 14:15:00,29.87,29.88,29.87,29.88,9100.0,20.6798,20.6867,20.6798,20.6867,9100.0
2012-03-30 14:20:00,29.88,29.88,29.87,29.88,13600.0,20.6867,20.6867,20.6798,20.6867,13600.0
2012-03-30 14:25:00,29.87,29.88,29.87,29.87,12100.0,20.6798,20.6867,20.6798,20.6798,12100.0
2012-03-30 14:30:00,29.87,29.88,29.87,29.87,12000.0,20.6798,20.6867,20.6798,20.6798,12000.0
2012-03-30 14:35:00,29.87,29.88,29.87,29.88,11600.0,20.6798,20.6867,20.6798,20.6867,11600.0
2012-03-30 14:40:00,29.88,29.89,29.87,29.89,27700.0,20.6867,20.6936,20.6798,20.6936,27700.0
2012-03-30 14:45:00,29.9,29.9,29.87,29.87,20300.0,20.7006,20.7006,20.6798,20.6798,20300.0
2012-03-30 14:50:00,29.88,29.88,29.86,29.86,18200.0,20.6867,20.6867,20.6729,20.6729,18200.0
2012-03-30 14:55:00,29.86,29.87,29.84,29.85,23700.0,20.6729,20.6798,20.659,20.6659,23700.0
2012-03-30 15:00:00,29.85,29.86,29.85,29.85,25800.0,20.6659,20.6729,20.6659,20.6659,25800.0
2012-03-30 15:05:00,29.85,29.86,29.84,29.85,31000.0,20.6659,20.6729,20.659,20.6659,31000.0
2012-03-30 15:10:00,29.84,29.85,29.81,29.81,47300.0,20.659,20.6659,20.6383,20.6383,47300.0
2012-03-30 15:15:00,29.81,29.83,29.81,29.82,51000.0,20.6383,20.6521,20.6383,20.6452,51000.0
2012-03-30 15:20:00,29.82,29.83,29.82,29.83,14100.0,20.6452,20.6521,20.6452,20.6521,14100.0
2012-03-30 15:25:00,29.83,29.84,29.82,29.84,41400.0,20.6521,20.659,20.6452,20.659,41400.0
2012-03-30 15:30:00,29.84,29.89,29.84,29.89,43600.0,20.659,20.6936,20.659,20.6936,43600.0
2012-03-30 15:35:00,29.88,29.9,29.87,29.9,41700.0,20.6867,20.7006,20.6798,20.7006,41700.0
2012-03-30 15:40:00,29.9,29.9,29.87,29.88,46700.0,20.7006,20.7006,20.6798,20.6867,46700.0
2012-03-30 15:45:00,29.89,29.89,29.83,29.83,81500.0,20.6936,20.6936,20.6521,20.6521,81500.0
2012-03-30 15:50:00,29.83,29.86,29.83,29.84,110600.0,20.6521,20.6729,20.6521,20.659,110600.0
2012-03-30 15:55:00,29.84,29.85,29.84,29.84,173800.0,20.659,20.6659,20.659,20.659,173800.0
2012-04-02 09:30:00,29.8,29.85,29.7,29.81,159400.0,20.6313,20.6659,20.5621,20.6383,159400.0
2012-04-02 09:35:00,29.82,29.83,29.79,29.82,21400.0,20.6452,20.6521,20.6244,20.6452,21400.0
2012-04-02 09:40:00,29.82,29.85,29.78,29.81,25800.0,20.6452,20.6659,20.6175,20.6383,25800.0
2012-04-02 09:45:00,29.82,29.87,29.82,29.87,14100.0,20.6452,20.6798,20.6452,20.6798,14100.0
2012-04-02 09:50:00,29.87,29.93,29.86,29.93,35100.0,20.6798,20.7213,20.6729,20.7213,35100.0
2012-04-02 09:55:00,29.93,29.94,29.87,29.87,42100.0,20.7213,20.7283,20.6798,20.6798,42100.0
2012-04-02 10:00:00,29.88,29.89,29.85,29.85,24800.0,20.6867,20.6936,20.6659,20.6659,24800.0
2012-04-02 10:05:00,29.85,29.89,29.85,29.89,29100.0,20.6659,20.6936,20.6659,20.6936,29100.0
2012-04-02 10:10:00,29.89,29.94,29.88,29.94,41200.0,20.6936,20.7283,20.6867,20.7283,41200.0
2012-04-02 10:15:00,29.94,29.96,29.93,29.96,21900.0,20.7283,20.7421,20.7213,20.7421,21900.0
2012-04-02 10:20:00,29.95,29.99,29.95,29.99,23500.0,20.7352,20.7629,20.7352,20.7629,23500.0
2012-04-02 10:25:00,29.98,29.99,29.92,29.93,142100.0,20.756,20.7629,20.7144,20.7213,142100.0
2012-04-02 10:30:00,29.93,29.93,29.92,29.93,25700.0,20.7213,20.7213,20.7144,20.7213,25700.0
2012-04-02 10:35:00,29.92,29.93,29.91,29.91,8400.0,20.7144,20.7213,20.7075,20.7075,8400.0
2012-04-02 10:40:00,29.91,29.92,29.9,29.9,19400.0,20.7075,20.7144,20.7006,20.7006,19400.0
2012-04-02 10:45:00,29.9,29.91,29.87,29.87,20000.0,20.7006,20.7075,20.6798,20.6798,20000.0
2012-04-02 10:50:00,29.87,29.88,29.87,29.88,13600.0,20.6798,20.6867,20.6798,20.6867,13600.0
2012-04-02 10:55:00,29.88,29.92,29.87,29.87,104300.0,20.6867,20.7144,20.6798,20.6798,104300.0
2012-04-02 11:00:00,29.87,29.88,29.83,29.83,31000.0,20.6798,20.6867,20.6521,20.6521,31000.0
2012-04-02 11:05:00,29.84,29.84,29.8,29.81,102800.0,20.659,20.659,20.6313,20.6383,102800.0
2012-04-02 11:10:00,29.81,29.82,29.8,29.81,55600.0,20.6383,20.6452,20.6313,20.6383,55600.0
2012-04-02 11:15:00,29.81,29.84,29.8,29.84,43300.0,20.6383,20.659,20.6313,20.659,43300.0
2012-04-02 11:20:00,29.84,29.87,29.83,29.86,19900.0,20.659,20.6798,20.6521,20.6729,19900.0
2012-04-02 11:25:00,29.86,29.89,29.86,29.88,24300.0,20.6729,20.6936,20.6729,20.6867,24300.0
2012-04-02 11:30:00,29.88,29.89,29.86,29.87,13800.0,20.6867,20.6936,20.6729,20.6798,13800.0
2012-04-02 11:35:00,29.87,29.88,29.87,29.87,13200.0,20.6798,20.6867,20.6798,20.6798,13200.0
2012-04-02 11:40:00,29.87,29.88,29.87,29.87,8200.0,20.6798,20.6867,20.6798,20.6798,8200.0
2012-04-02 11:45:00,29.87,29.9,29.87,29.89,13500.0,20.6798,20.7006,20.6798,20.6936,13500.0
2012-04-02 11:50:00,29.9,29.91,29.89,29.91,12400.0,20.7006,20.7075,20.6936,20.7075,12400.0
2012-04-02 11:55:00,29.91,29.93,29.9,29.93,13700.0,20.7075,20.7213,20.7006,20.7213,13700.0
2012-04-02 12:00:00,29.93,29.95,29.92,29.92,27000.0,20.7213,20.7352,20.7144,20.7144,27000.0
2012-04-02 12:05:00,29.92,29.97,29.92,29.96,23100.0,20.7144,20.749,20.7144,20.7421,23100.0
2012-04-02 12:10:00,29.97,29.98,29.96,29.98,18200.0,20.749,20.756,20.7421,20.756,18200.0
2012-04-02 12:15:00,29.98,29.98,29.97,29.98,25500.0,20.756,20.756,20.749,20.756,25500.0
2012-04-02 12:20:00,29.98,29.98,29.97,29.97,13600.0,20.756,20.756,20.749,20.749,13600.0
2012-04-02 12:25:00,29.97,29.98,29.97,29.98,12800.0,20.749,20.756,20.749,20.756,12800.0
2012-04-02 12:30:00,29.98,30.0,29.97,30.0,29000.0,20.756,20.7698,20.749,20.7698,29000.0
2012-04-02 12:35:00,30.0,30.0,29.99,30.0,20900.0,20.7698,20.7698,20.7629,20.7698,20900.0
2012-04-02 12:40:00,30.0,30.02,29.99,30.01,28800.0,20.7698,20.7836,20.7629,20.7767,28800.0
2012-04-02 12:45:00,30.01,30.02,30.01,30.02,14600.0,20.7767,20.7836,20.7767,20.7836,14600.0
2012-04-02 12:50:00,30.01,30.05,30.01,30.05,30200.0,20.7767,20.8044,20.7767,20.8044,30200.0
2012-04-02 12:55:00,30.05,30.05,30.03,30.03,17900.0,20.8044,20.8044,20.7906,20.7906,17900.0
2012-04-02 13:00:00,30.03,30.04,30.02,30.03,18400.0,20.7906,20.7975,20.7836,20.7906,18400.0
2012-04-02 13:05:00,30.02,30.03,30.02,30.03,15900.0,20.7836,20.7906,20.7836,20.7906,15900.0
2012-04-02 13:10:00,30.03,30.04,30.02,30.04,40900.0,20.7906,20.7975,20.7836,20.7975,40900.0
2012-04-02 13:15:00,30.04,30.04,30.03,30.04,11000.0,20.7975,20.7975,20.7906,20.7975,11000.0
2012-04-02 13:20:00,30.04,30.06,30.03,30.05,19100.0,20.7975,20.8113,20.7906,20.8044,19100.0
2012-04-02 13:25:00,30.05,30.09,30.05,30.08,77900.0,20.8044,20.8321,20.8044,20.8252,77900.0
2012-04-02 13:30:00,30.07,30.08,30.04,30.05,24000.0,20.8183,20.8252,20.7975,20.8044,24000.0
2012-04-02 13:35:00,30.04,30.05,30.03,30.03,18900.0,20.7975,20.8044,20.7906,20.7906,18900.0
2012-04-02 13:40:00,30.04,30.04,30.01,30.03,17400.0,20.7975,20.7975,20.7767,20.7906,17400.0
2012-04-02 13:45:00,30.02,30.03,30.01,30.01,13700.0,20.7836,20.7906,20.7767,20.7767,13700.0
2012-04-02 13:50:00,30.01,30.02,30.0,30.01,18200.0,20.7767,20.7836,20.7698,20.7767,18200.0
2012-04-02 13:55:00,30.01,30.01,30.0,30.01,14200.0,20.7767,20.7767,20.7698,20.7767,14200.0
2012-04-02 14:00:00,30.0,30.01,30.0,30.01,11200.0,20.7698,20.7767,20.7698,20.7767,11200.0
2012-04-02 14:05:00,30.01,30.01,29.99,29.99,32100.0,20.7767,20.7767,20.7629,20.7629,32100.0
2012-04-02 14:10:00,30.0,30.0,29.99,29.99,17600.0,20.7698,20.7698,20.7629,20.7629,17600.0
2012-04-02 14:15:00,30.0,30.0,29.98,29.98,21800.0,20.7698,20.7698,20.756,20.756,21800.0
2012-04-02 14:20:00,29.99,30.0,29.98,29.99,25900.0,20.7629,20.7698,20.756,20.7629,25900.0
2012-04-02 14:25:00,29.99,30.0,29.98,29.98,14600.0,20.7629,20.7698,20.756,20.756,14600.0
2012-04-02 14:30:00,29.98,29.99,29.98,29.99,17700.0,20.756,20.7629,20.756,20.7629,17700.0
2012-04-02 14:35:00,29.99,29.99,29.98,29.98,16100.0,20.7629,20.7629,20.756,20.756,16100.0
2012-04-02 14:40:00,29.99,29.99,29.98,29.99,10600.0,20.7629,20.7629,20.756,20.7629,10600.0
2012-04-02 14:45:00,29.98,29.99,29.98,29.98,25900.0,20.756,20.7629,20.756,20.756,25900.0
2012-04-02 14:50:00,29.99,29.99,29.98,29.98,15500.0,20.7629,20.7629,20.756,20.756,15500.0
2012-04-02 14:55:00,29.98,29.99,29.97,29.99,49000.0,20.756,20.7629,20.749,20.7629,49000.0
2012-04-02 15:00:00,29.99,30.0,29.98,30.0,23600.0,20.7629,20.7698,20.756,20.7698,23600.0
2012-04-02 15:05:00,30.0,30.0,29.99,30.0,33100.0,20.7698,20.7698,20.7629,20.7698,33100.0
2012-04-02 15:10:00,30.0,30.0,29.99,29.99,18500.0,20.7698,20.7698,20.7629,20.7629,18500.0
2012-04-02 15:15:00,29.99,30.0,29.99,30.0,25900.0,20.7629,20.7698,20.7629,20.7698,25900.0
2012-04-02 15:20:00,29.99,30.0,29.99,30.0,33000.0,20.7629,20.7698,20.7629,20.7698,33000.0
2012-04-02 15:25:00,29.99,30.0,29.98,29.98,53500.0,20.7629,20.7698,20.756,20.756,53500.0
2012-04-02 15:30:00,29.98,29.99,29.98,29.99,51900.0,20.756,20.7629,20.756,20.7629,51900.0
2012-04-02 15:35:00,29.98,30.01,29.98,30.01,72000.0,20.756,20.7767,20.756,20.7767,72000.0
2012-04-02 15:40:00,30.0,30.02,30.0,30.02,64100.0,20.7698,20.7836,20.7698,20.7836,64100.0
2012-04-02 15:45:00,30.02,30.04,29.98,29.99,112100.0,20.7836,20.7975,20.756,20.7629,112100.0
2012-04-02 15:50:00,29.98,29.99,29.98,29.98,67400.0,20.756,20.7629,20.756,20.756,67400.0
2012-04-02 15:55:00,29.99,30.03,29.98,30.03,374800.0,20.7629,20.7906,20.756,20.7906,374800.0
2012-04-03 09:30:00,29.84,29.84,29.7,29.76,116900.0,20.8471,20.8471,20.7493,20.7912,116900.0
2012-04-03 09:35:00,29.76,29.83,29.75,29.79,31600.0,20.7912,20.8401,20.7842,20.8122,31600.0
2012-04-03 09:40:00,29.8,29.83,29.79,29.82,23100.0,20.8191,20.8401,20.8122,20.8331,23100.0
2012-04-03 09:45:00,29.83,29.84,29.76,29.77,25400.0,20.8401,20.8471,20.7912,20.7982,25400.0
2012-04-03 09:50:00,29.76,29.8,29.75,29.75,25300.0,20.7912,20.8191,20.7842,20.7842,25300.0
2012-04-03 09:55:00,29.75,29.76,29.67,29.69,39100.0,20.7842,20.7912,20.7283,20.7423,39100.0
2012-04-03 10:00:00,29.68,29.76,29.68,29.76,47500.0,20.7353,20.7912,20.7353,20.7912,47500.0
2012-04-03 10:05:00,29.76,29.78,29.75,29.76,30300.0,20.7912,20.8052,20.7842,20.7912,30300.0
2012-04-03 10:10:00,29.75,29.76,29.75,29.75,30500.0,20.7842,20.7912,20.7842,20.7842,30500.0
2012-04-03 10:15:00,29.75,29.77,29.75,29.75,59400.0,20.7842,20.7982,20.7842,20.7842,59400.0
2012-04-03 10:20:00,29.76,29.77,29.75,29.77,13400.0,20.7912,20.7982,20.7842,20.7982,13400.0
2012-04-03 10:25:00,29.77,29.79,29.76,29.78,19200.0,20.7982,20.8122,20.7912,20.8052,19200.0
2012-04-03 10:30:00,29.77,29.84,29.77,29.81,27300.0,20.7982,20.8471,20.7982,20.8261,27300.0
2012-04-03 10:35:00,29.82,29.82,29.79,29.79,10800.0,20.8331,20.8331,20.8122,20.8122,10800.0
2012-04-03 10:40:00,29.79,29.8,29.79,29.8,6400.0,20.8122,20.8191,20.8122,20.8191,6400.0
2012-04-03 10:45:00,29.8,29.8,29.77,29.77,14100.0,20.8191,20.8191,20.7982,20.7982,14100.0
2012-04-03 10:50:00,29.77,29.8,29.76,29.8,38000.0,20.7982,20.8191,20.7912,20.8191,38000.0
2012-04-03 10:55:00,29.8,29.81,29.78,29.8,38300.0,20.8191,20.8261,20.8052,20.8191,38300.0
2012-04-03 11:00:00,29.79,29.8,29.77,29.77,12800.0,20.8122,20.8191,20.7982,20.7982,12800.0
2012-04-03 11:05:00,29.78,29.78,29.75,29.76,18700.0,20.8052,20.8052,20.7842,20.7912,18700.0
2012-04-03 11:10:00,29.76,29.76,29.75,29.75,13300.0,20.7912,20.7912,20.7842,20.7842,13300.0
2012-04-03 11:15:00,29.75,29.76,29.75,29.76,26200.0,20.7842,20.7912,20.7842,20.7912,26200.0
2012-04-03 11:20:00,29.75,29.76,29.73,29.73,27400.0,20.7842,20.7912,20.7702,20.7702,27400.0
2012-04-03 11:25:00,29.73,29.74,29.71,29.72,15900.0,20.7702,20.7772,20.7563,20.7633,15900.0
2012-04-03 11:30:00,29.72,29.72,29.68,29.7,20700.0,20.7633,20.7633,20.7353,20.7493,20700.0
2012-04-03 11:35:00,29.7,29.7,29.66,29.69,30100.0,20.7493,20.7493,20.7213,20.7423,30100.0
2012-04-03 11:40:00,29.69,29.7,29.68,29.7,7500.0,20.7423,20.7493,20.7353,20.7493,7500.0
2012-04-03 11:45:00,29.7,29.73,29.69,29.73,11700.0,20.7493,20.7702,20.7423,20.7702,11700.0
2012-04-03 11:50:00,29.73,29.73,29.72,29.73,4100.0,20.7702,20.7702,20.7633,20.7702,4100.0
2012-04-03 11:55:00,29.73,29.73,29.71,29.72,13500.0,20.7702,20.7702,20.7563,20.7633,13500.0
2012-04-03 12:00:00,29.71,29.72,29.7,29.71,11300.0,20.7563,20.7633,20.7493,20.7563,11300.0
2012-04-03 12:05:00,29.71,29.71,29.69,29.7,28500.0,20.7563,20.7563,20.7423,20.7493,28500.0
2012-04-03 12:10:00,29.69,29.7,29.69,29.7,23300.0,20.7423,20.7493,20.7423,20.7493,23300.0
2012-04-03 12:15:00,29.7,29.74,29.69,29.74,49800.0,20.7493,20.7772,20.7423,20.7772,49800.0
2012-04-03 12:20:00,29.74,29.75,29.72,29.75,58500.0,20.7772,20.7842,20.7633,20.7842,58500.0
2012-04-03 12:25:00,29.75,29.77,29.75,29.76,20800.0,20.7842,20.7982,20.7842,20.7912,20800.0
2012-04-03 12:30:00,29.77,29.77,29.76,29.76,12000.0,20.7982,20.7982,20.7912,20.7912,12000.0
2012-04-03 12:35:00,29.77,29.78,29.75,29.78,27400.0,20.7982,20.8052,20.7842,20.8052,27400.0
2012-04-03 12:40:00,29.78,29.79,29.77,29.79,13300.0,20.8052,20.8122,20.7982,20.8122,13300.0
2012-04-03 12:45:00,29.79,29.79,29.78,29.78,4600.0,20.8122,20.8122,20.8052,20.8052,4600.0
2012-04-03 12:50:00,29.79,29.79,29.78,29.79,8000.0,20.8122,20.8122,20.8052,20.8122,8000.0
2012-04-03 12:55:00,29.79,29.8,29.78,29.8,12900.0,20.8122,20.8191,20.8052,20.8191,12900.0
2012-04-03 13:00:00,29.81,29.82,29.78,29.78,46200.0,20.8261,20.8331,20.8052,20.8052,46200.0
2012-04-03 13:05:00,29.78,29.82,29.78,29.82,48900.0,20.8052,20.8331,20.8052,20.8331,48900.0
2012-04-03 13:10:00,29.82,29.84,29.8,29.83,105000.0,20.8331,20.8471,20.8191,20.8401,105000.0
2012-04-03 13:15:00,29.83,29.83,29.8,29.8,24000.0,20.8401,20.8401,20.8191,20.8191,24000.0
2012-04-03 13:20:00,29.81,29.81,29.79,29.8,15600.0,20.8261,20.8261,20.8122,20.8191,15600.0
2012-04-03 13:25:00,29.79,29.82,29.79,29.82,34100.0,20.8122,20.8331,20.8122,20.8331,34100.0
2012-04-03 13:30:00,29.82,29.83,29.8,29.81,11700.0,20.8331,20.8401,20.8191,20.8261,11700.0
2012-04-03 13:35:00,29.81,29.81,29.8,29.81,5700.0,20.8261,20.8261,20.8191,20.8261,5700.0
2012-04-03 13:40:00,29.8,29.81,29.8,29.81,6800.0,20.8191,20.8261,20.8191,20.8261,6800.0
2012-04-03 13:45:00,29.8,29.81,29.8,29.8,6900.0,20.8191,20.8261,20.8191,20.8191,6900.0
2012-04-03 13:50:00,29.81,29.82,29.8,29.82,14100.0,20.8261,20.8331,20.8191,20.8331,14100.0
2012-04-03 13:55:00,29.82,29.84,29.82,29.84,15100.0,20.8331,20.8471,20.8331,20.8471,15100.0
2012-04-03 14:00:00,29.83,29.84,29.73,29.74,85900.0,20.8401,20.8471,20.7702,20.7772,85900.0
2012-04-03 14:05:00,29.74,29.74,29.69,29.71,28700.0,20.7772,20.7772,20.7423,20.7563,28700.0
2012-04-03 14:10:00,29.71,29.75,29.69,29.74,65800.0,20.7563,20.7842,20.7423,20.7772,65800.0
2012-04-03 14:15:00,29.74,29.74,29.7,29.73,32200.0,20.7772,20.7772,20.7493,20.7702,32200.0
2012-04-03 14:20:00,29.73,29.73,29.69,29.7,20800.0,20.7702,20.7702,20.7423,20.7493,20800.0
2012-04-03 14:25:00,29.69,29.72,29.69,29.7,31100.0,20.7423,20.7633,20.7423,20.7493,31100.0
2012-04-03 14:30:00,29.69,29.7,29.68,29.7,38900.0,20.7423,20.7493,20.7353,20.7493,38900.0
2012-04-03 14:35:00,29.69,29.7,29.63,29.63,29100.0,20.7423,20.7493,20.7004,20.7004,29100.0
2012-04-03 14:40:00,29.63,29.66,29.62,29.65,39000.0,20.7004,20.7213,20.6934,20.7143,39000.0
2012-04-03 14:45:00,29.65,29.65,29.62,29.64,75400.0,20.7143,20.7143,20.6934,20.7074,75400.0
2012-04-03 14:50:00,29.64,29.67,29.64,29.67,39800.0,20.7074,20.7283,20.7074,20.7283,39800.0
2012-04-03 14:55:00,29.67,29.69,29.67,29.68,29000.0,20.7283,20.7423,20.7283,20.7353,29000.0
2012-04-03 15:00:00,29.68,29.69,29.67,29.69,37200.0,20.7353,20.7423,20.7283,20.7423,37200.0
2012-04-03 15:05:00,29.69,29.71,29.68,29.7,45300.0,20.7423,20.7563,20.7353,20.7493,45300.0
2012-04-03 15:10:00,29.7,29.7,29.66,29.66,37500.0,20.7493,20.7493,20.7213,20.7213,37500.0
2012-04-03 15:15:00,29.67,29.69,29.64,29.66,73800.0,20.7283,20.7423,20.7074,20.7213,73800.0
2012-04-03 15:20:00,29.65,29.66,29.6,29.61,82800.0,20.7143,20.7213,20.6794,20.6864,82800.0
2012-04-03 15:25:00,29.61,29.61,29.56,29.56,35600.0,20.6864,20.6864,20.6515,20.6515,35600.0
2012-04-03 15:30:00,29.56,29.62,29.56,29.6,72900.0,20.6515,20.6934,20.6515,20.6794,72900.0
2012-04-03 15:35:00,29.6,29.61,29.57,29.59,83700.0,20.6794,20.6864,20.6585,20.6724,83700.0
2012-04-03 15:40:00,29.58,29.61,29.57,29.59,87800.0,20.6654,20.6864,20.6585,20.6724,87800.0
2012-04-03 15:45:00,29.6,29.68,29.6,29.68,138300.0,20.6794,20.7353,20.6794,20.7353,138300.0
2012-04-03 15:50:00,29.67,29.68,29.63,29.63,101000.0,20.7283,20.7353,20.7004,20.7004,101000.0
2012-04-03 15:55:00,29.64,29.64,29.63,29.64,244400.0,20.7074,20.7074,20.7004,20.7074,244400.0
2012-04-04 09:30:00,29.47,29.55,29.44,29.48,79500.0,20.5886,20.6445,20.5676,20.5956,79500.0
2012-04-04 09:35:00,29.48,29.48,29.39,29.39,70900.0,20.5956,20.5956,20.5327,20.5327,70900.0
2012-04-04 09:40:00,29.39,29.45,29.37,29.45,46200.0,20.5327,20.5746,20.5187,20.5746,46200.0
2012-04-04 09:45:00,29.45,29.46,29.43,29.44,40300.0,20.5746,20.5816,20.5607,20.5676,40300.0
2012-04-04 09:50:00,29.44,29.53,29.44,29.52,46900.0,20.5676,20.6305,20.5676,20.6235,46900.0
2012-04-04 09:55:00,29.52,29.53,29.5,29.5,26800.0,20.6235,20.6305,20.6096,20.6096,26800.0
2012-04-04 10:00:00,29.5,29.57,29.5,29.54,51600.0,20.6096,20.6585,20.6096,20.6375,51600.0
2012-04-04 10:05:00,29.53,29.54,29.5,29.52,35500.0,20.6305,20.6375,20.6096,20.6235,35500.0
2012-04-04 10:10:00,29.52,29.53,29.5,29.53,28400.0,20.6235,20.6305,20.6096,20.6305,28400.0
2012-04-04 10:15:00,29.52,29.53,29.5,29.5,18800.0,20.6235,20.6305,20.6096,20.6096,18800.0
2012-04-04 10:20:00,29.51,29.51,29.46,29.51,88200.0,20.6165,20.6165,20.5816,20.6165,88200.0
2012-04-04 10:25:00,29.5,29.5,29.42,29.45,77200.0,20.6096,20.6096,20.5537,20.5746,77200.0
2012-04-04 10:30:00,29.44,29.45,29.39,29.4,50200.0,20.5676,20.5746,20.5327,20.5397,50200.0
2012-04-04 10:35:00,29.39,29.4,29.37,29.38,66000.0,20.5327,20.5397,20.5187,20.5257,66000.0
2012-04-04 10:40:00,29.39,29.4,29.38,29.4,52700.0,20.5327,20.5397,20.5257,20.5397,52700.0
2012-04-04 10:45:00,29.39,29.41,29.38,29.38,59300.0,20.5327,20.5467,20.5257,20.5257,59300.0
2012-04-04 10:50:00,29.38,29.38,29.36,29.37,38000.0,20.5257,20.5257,20.5117,20.5187,38000.0
2012-04-04 10:55:00,29.38,29.39,29.37,29.37,13100.0,20.5257,20.5327,20.5187,20.5187,13100.0
2012-04-04 11:00:00,29.37,29.39,29.37,29.39,31700.0,20.5187,20.5327,20.5187,20.5327,31700.0
2012-04-04 11:05:00,29.38,29.46,29.38,29.46,37300.0,20.5257,20.5816,20.5257,20.5816,37300.0
2012-04-04 11:10:00,29.45,29.48,29.42,29.47,102300.0,20.5746,20.5956,20.5537,20.5886,102300.0
2012-04-04 11:15:00,29.47,29.49,29.47,29.47,15200.0,20.5886,20.6026,20.5886,20.5886,15200.0
2012-04-04 11:20:00,29.47,29.51,29.46,29.5,22400.0,20.5886,20.6165,20.5816,20.6096,22400.0
2012-04-04 11:25:00,29.5,29.51,29.48,29.48,19300.0,20.6096,20.6165,20.5956,20.5956,19300.0
2012-04-04 11:30:00,29.48,29.51,29.48,29.51,21400.0,20.5956,20.6165,20.5956,20.6165,21400.0
2012-04-04 11:35:00,29.51,29.55,29.5,29.54,28100.0,20.6165,20.6445,20.6096,20.6375,28100.0
2012-04-04 11:40:00,29.55,29.56,29.54,29.55,16700.0,20.6445,20.6515,20.6375,20.6445,16700.0
2012-04-04 11:45:00,29.56,29.56,29.53,29.53,29600.0,20.6515,20.6515,20.6305,20.6305,29600.0
2012-04-04 11:50:00,29.53,29.54,29.5,29.5,45700.0,20.6305,20.6375,20.6096,20.6096,45700.0
2012-04-04 11:55:00,29.51,29.51,29.48,29.49,20200.0,20.6165,20.6165,20.5956,20.6026,20200.0
2012-04-04 12:00:00,29.48,29.5,29.48,29.49,28100.0,20.5956,20.6096,20.5956,20.6026,28100.0
2012-04-04 12:05:00,29.49,29.52,29.49,29.52,31600.0,20.6026,20.6235,20.6026,20.6235,31600.0
2012-04-04 12:10:00,29.51,29.52,29.49,29.49,23800.0,20.6165,20.6235,20.6026,20.6026,23800.0
2012-04-04 12:15:00,29.49,29.52,29.49,29.51,22400.0,20.6026,20.6235,20.6026,20.6165,22400.0
2012-04-04 12:20:00,29.51,29.53,29.51,29.52,13400.0,20.6165,20.6305,20.6165,20.6235,13400.0
2012-04-04 12:25:00,29.52,29.52,29.49,29.49,14400.0,20.6235,20.6235,20.6026,20.6026,14400.0
2012-04-04 12:30:00,29.49,29.5,29.49,29.5,17600.0,20.6026,20.6096,20.6026,20.6096,17600.0
2012-04-04 12:35:00,29.49,29.5,29.49,29.49,8300.0,20.6026,20.6096,20.6026,20.6026,8300.0
2012-04-04 12:40:00,29.5,29.5,29.47,29.47,21400.0,20.6096,20.6096,20.5886,20.5886,21400.0
2012-04-04 12:45:00,29.47,29.48,29.46,29.46,9600.0,20.5886,20.5956,20.5816,20.5816,9600.0
2012-04-04 12:50:00,29.47,29.48,29.46,29.47,21400.0,20.5886,20.5956,20.5816,20.5886,21400.0
2012-04-04 12:55:00,29.46,29.46,29.45,29.46,17400.0,20.5816,20.5816,20.5746,20.5816,17400.0
2012-04-04 13:00:00,29.45,29.46,29.45,29.45,4700.0,20.5746,20.5816,20.5746,20.5746,4700.0
2012-04-04 13:05:00,29.45,29.46,29.44,29.45,105800.0,20.5746,20.5816,20.5676,20.5746,105800.0
2012-04-04 13:10:00,29.45,29.47,29.45,29.47,28800.0,20.5746,20.5886,20.5746,20.5886,28800.0
2012-04-04 13:15:00,29.46,29.5,29.45,29.49,20900.0,20.5816,20.6096,20.5746,20.6026,20900.0
2012-04-04 13:20:00,29.5,29.5,29.48,29.5,17700.0,20.6096,20.6096,20.5956,20.6096,17700.0
2012-04-04 13:25:00,29.49,29.5,29.49,29.49,13900.0,20.6026,20.6096,20.6026,20.6026,13900.0
2012-04-04 13:30:00,29.49,29.5,29.49,29.49,7300.0,20.6026,20.6096,20.6026,20.6026,7300.0
2012-04-04 13:35:00,29.5,29.5,29.49,29.49,7300.0,20.6096,20.6096,20.6026,20.6026,7300.0
2012-04-04 13:40:00,29.49,29.52,29.49,29.52,11500.0,20.6026,20.6235,20.6026,20.6235,11500.0
2012-04-04 13:45:00,29.51,29.52,29.51,29.52,19600.0,20.6165,20.6235,20.6165,20.6235,19600.0
2012-04-04 13:50:00,29.51,29.53,29.51,29.52,18300.0,20.6165,20.6305,20.6165,20.6235,18300.0
2012-04-04 13:55:00,29.52,29.54,29.51,29.54,27300.0,20.6235,20.6375,20.6165,20.6375,27300.0
2012-04-04 14:00:00,29.53,29.54,29.52,29.52,19700.0,20.6305,20.6375,20.6235,20.6235,19700.0
2012-04-04 14:05:00,29.52,29.54,29.52,29.53,49600.0,20.6235,20.6375,20.6235,20.6305,49600.0
2012-04-04 14:10:00,29.53,29.53,29.52,29.52,17600.0,20.6305,20.6305,20.6235,20.6235,17600.0
2012-04-04 14:15:00,29.52,29.53,29.5,29.5,17700.0,20.6235,20.6305,20.6096,20.6096,17700.0
2012-04-04 14:20:00,29.51,29.51,29.47,29.48,24000.0,20.6165,20.6165,20.5886,20.5956,24000.0
2012-04-04 14:25:00,29.47,29.48,29.47,29.48,13300.0,20.5886,20.5956,20.5886,20.5956,13300.0
2012-04-04 14:30:00,29.47,29.48,29.47,29.47,11900.0,20.5886,20.5956,20.5886,20.5886,11900.0
2012-04-04 14:35:00,29.48,29.53,29.47,29.53,49900.0,20.5956,20.6305,20.5886,20.6305,49900.0
2012-04-04 14:40:00,29.52,29.55,29.51,29.54,23000.0,20.6235,20.6445,20.6165,20.6375,23000.0
2012-04-04 14:45:00,29.55,29.56,29.53,29.55,23600.0,20.6445,20.6515,20.6305,20.6445,23600.0
2012-04-04 14:50:00,29.54,29.55,29.53,29.53,23000.0,20.6375,20.6445,20.6305,20.6305,23000.0
2012-04-04 14:55:00,29.53,29.54,29.5,29.53,65000.0,20.6305,20.6375,20.6096,20.6305,65000.0
2012-04-04 15:00:00,29.53,29.56,29.52,29.56,88500.0,20.6305,20.6515,20.6235,20.6515,88500.0
2012-04-04 15:05:00,29.56,29.56,29.54,29.56,38900.0,20.6515,20.6515,20.6375,20.6515,38900.0
2012-04-04 15:10:00,29.56,29.58,29.54,29.56,43700.0,20.6515,20.6654,20.6375,20.6515,43700.0
2012-04-04 15:15:00,29.56,29.58,29.54,29.55,73200.0,20.6515,20.6654,20.6375,20.6445,73200.0
2012-04-04 15:20:00,29.55,29.58,29.55,29.56,198000.0,20.6445,20.6654,20.6445,20.6515,198000.0
2012-04-04 15:25:00,29.57,29.57,29.56,29.56,16500.0,20.6585,20.6585,20.6515,20.6515,16500.0
2012-04-04 15:30:00,29.56,29.58,29.56,29.57,53800.0,20.6515,20.6654,20.6515,20.6585,53800.0
2012-04-04 15:35:00,29.57,29.57,29.47,29.47,143700.0,20.6585,20.6585,20.5886,20.5886,143700.0
2012-04-04 15:40:00,29.46,29.49,29.43,29.44,236800.0,20.5816,20.6026,20.5607,20.5676,236800.0
2012-04-04 15:45:00,29.44,29.5,29.44,29.48,95500.0,20.5676,20.6096,20.5676,20.5956,95500.0
2012-04-04 15:50:00,29.49,29.5,29.47,29.47,53200.0,20.6026,20.6096,20.5886,20.5886,53200.0
2012-04-04 15:55:00,29.48,29.51,29.48,29.49,186000.0,20.5956,20.6165,20.5956,20.6026,186000.0
2012-04-05 09:30:00,29.43,29.48,29.4,29.47,60200.0,20.5607,20.5956,20.5397,20.5886,60200.0
2012-04-05 09:35:00,29.46,29.48,29.44,29.47,37500.0,20.5816,20.5956,20.5676,20.5886,37500.0
2012-04-05 09:40:00,29.47,29.49,29.47,29.48,33300.0,20.5886,20.6026,20.5886,20.5956,33300.0
2012-04-05 09:45:00,29.48,29.49,29.47,29.47,26200.0,20.5956,20.6026,20.5886,20.5886,26200.0
2012-04-05 09:50:00,29.47,29.48,29.47,29.48,21100.0,20.5886,20.5956,20.5886,20.5956,21100.0
2012-04-05 09:55:00,29.47,29.48,29.44,29.45,67200.0,20.5886,20.5956,20.5676,20.5746,67200.0
2012-04-05 10:00:00,29.45,29.46,29.44,29.44,51300.0,20.5746,20.5816,20.5676,20.5676,51300.0
2012-04-05 10:05:00,29.44,29.44,29.43,29.44,23400.0,20.5676,20.5676,20.5607,20.5676,23400.0
2012-04-05 10:10:00,29.43,29.44,29.42,29.42,20500.0,20.5607,20.5676,20.5537,20.5537,20500.0
2012-04-05 10:15:00,29.42,29.43,29.4,29.41,41800.0,20.5537,20.5607,20.5397,20.5467,41800.0
2012-04-05 10:20:00,29.41,29.42,29.4,29.42,20900.0,20.5467,20.5537,20.5397,20.5537,20900.0
2012-04-05 10:25:00,29.42,29.44,29.41,29.44,25100.0,20.5537,20.5676,20.5467,20.5676,25100.0
2012-04-05 10:30:00,29.43,29.44,29.42,29.43,37500.0,20.5607,20.5676,20.5537,20.5607,37500.0
2012-04-05 10:35:00,29.43,29.43,29.42,29.42,18000.0,20.5607,20.5607,20.5537,20.5537,18000.0
2012-04-05 10:40:00,29.43,29.43,29.42,29.43,6200.0,20.5607,20.5607,20.5537,20.5607,6200.0
2012-04-05 10:45:00,29.42,29.47,29.42,29.47,43000.0,20.5537,20.5886,20.5537,20.5886,43000.0
2012-04-05 10:50:00,29.47,29.47,29.46,29.46,19100.0,20.5886,20.5886,20.5816,20.5816,19100.0
2012-04-05 10:55:00,29.46,29.47,29.46,29.47,14300.0,20.5816,20.5886,20.5816,20.5886,14300.0
2012-04-05 11:00:00,29.46,29.48,29.46,29.48,24500.0,20.5816,20.5956,20.5816,20.5956,24500.0
2012-04-05 11:05:00,29.47,29.48,29.46,29.47,23300.0,20.5886,20.5956,20.5816,20.5886,23300.0
2012-04-05 11:10:00,29.47,29.48,29.47,29.47,4100.0,20.5886,20.5956,20.5886,20.5886,4100.0
2012-04-05 11:15:00,29.47,29.48,29.47,29.48,23800.0,20.5886,20.5956,20.5886,20.5956,23800.0
2012-04-05 11:20:00,29.48,29.48,29.46,29.46,21100.0,20.5956,20.5956,20.5816,20.5816,21100.0
2012-04-05 11:25:00,29.47,29.47,29.46,29.46,18900.0,20.5886,20.5886,20.5816,20.5816,18900.0
2012-04-05 11:30:00,29.46,29.47,29.46,29.46,17500.0,20.5816,20.5886,20.5816,20.5816,17500.0
2012-04-05 11:35:00,29.46,29.47,29.4,29.43,366000.0,20.5816,20.5886,20.5397,20.5607,366000.0
2012-04-05 11:40:00,29.42,29.44,29.42,29.43,48600.0,20.5537,20.5676,20.5537,20.5607,48600.0
2012-04-05 11:45:00,29.43,29.44,29.43,29.44,31500.0,20.5607,20.5676,20.5607,20.5676,31500.0
2012-04-05 11:50:00,29.44,29.44,29.42,29.44,29700.0,20.5676,20.5676,20.5537,20.5676,29700.0
2012-04-05 11:55:00,29.44,29.44,29.43,29.44,9600.0,20.5676,20.5676,20.5607,20.5676,9600.0
2012-04-05 12:00:00,29.44,29.45,29.43,29.44,21000.0,20.5676,20.5746,20.5607,20.5676,21000.0
2012-04-05 12:05:00,29.45,29.45,29.44,29.44,14100.0,20.5746,20.5746,20.5676,20.5676,14100.0
2012-04-05 12:10:00,29.45,29.45,29.43,29.43,22600.0,20.5746,20.5746,20.5607,20.5607,22600.0
2012-04-05 12:15:00,29.44,29.44,29.43,29.44,12300.0,20.5676,20.5676,20.5607,20.5676,12300.0
2012-04-05 12:20:00,29.43,29.47,29.43,29.46,28100.0,20.5607,20.5886,20.5607,20.5816,28100.0
2012-04-05 12:25:00,29.46,29.46,29.45,29.45,29400.0,20.5816,20.5816,20.5746,20.5746,29400.0
2012-04-05 12:30:00,29.45,29.45,29.42,29.43,143300.0,20.5746,20.5746,20.5537,20.5607,143300.0
2012-04-05 12:35:00,29.42,29.44,29.42,29.43,58000.0,20.5537,20.5676,20.5537,20.5607,58000.0
2012-04-05 12:40:00,29.44,29.44,29.43,29.44,19600.0,20.5676,20.5676,20.5607,20.5676,19600.0
2012-04-05 12:45:00,29.44,29.44,29.42,29.43,46700.0,20.5676,20.5676,20.5537,20.5607,46700.0
2012-04-05 12:50:00,29.43,29.44,29.42,29.42,14300.0,20.5607,20.5676,20.5537,20.5537,14300.0
2012-04-05 12:55:00,29.42,29.45,29.42,29.45,31300.0,20.5537,20.5746,20.5537,20.5746,31300.0
2012-04-05 13:00:00,29.44,29.46,29.44,29.45,24700.0,20.5676,20.5816,20.5676,20.5746,24700.0
2012-04-05 13:05:00,29.45,29.46,29.45,29.46,37400.0,20.5746,20.5816,20.5746,20.5816,37400.0
2012-04-05 13:10:00,29.45,29.48,29.45,29.48,28500.0,20.5746,20.5956,20.5746,20.5956,28500.0
2012-04-05 13:15:00,29.48,29.5,29.47,29.49,52200.0,20.5956,20.6096,20.5886,20.6026,52200.0
2012-04-05 13:20:00,29.5,29.5,29.49,29.49,15100.0,20.6096,20.6096,20.6026,20.6026,15100.0
2012-04-05 13:25:00,29.49,29.5,29.49,29.49,6600.0,20.6026,20.6096,20.6026,20.6026,6600.0
2012-04-05 13:30:00,29.5,29.5,29.49,29.5,12700.0,20.6096,20.6096,20.6026,20.6096,12700.0
2012-04-05 13:35:00,29.49,29.52,29.49,29.52,31800.0,20.6026,20.6235,20.6026,20.6235,31800.0
2012-04-05 13:40:00,29.51,29.52,29.51,29.52,10200.0,20.6165,20.6235,20.6165,20.6235,10200.0
2012-04-05 13:45:00,29.52,29.53,29.5,29.5,74100.0,20.6235,20.6305,20.6096,20.6096,74100.0
2012-04-05 13:50:00,29.51,29.54,29.5,29.53,74100.0,20.6165,20.6375,20.6096,20.6305,74100.0
2012-04-05 13:55:00,29.53,29.55,29.52,29.54,78100.0,20.6305,20.6445,20.6235,20.6375,78100.0
2012-04-05 14:00:00,29.55,29.56,29.54,29.55,56100.0,20.6445,20.6515,20.6375,20.6445,56100.0
2012-04-05 14:05:00,29.55,29.56,29.55,29.55,23800.0,20.6445,20.6515,20.6445,20.6445,23800.0
2012-04-05 14:10:00,29.55,29.55,29.54,29.54,17700.0,20.6445,20.6445,20.6375,20.6375,17700.0
2012-04-05 14:15:00,29.54,29.56,29.53,29.56,45100.0,20.6375,20.6515,20.6305,20.6515,45100.0
2012-04-05 14:20:00,29.55,29.59,29.55,29.59,46100.0,20.6445,20.6724,20.6445,20.6724,46100.0
2012-04-05 14:25:00,29.58,29.59,29.57,29.57,17100.0,20.6654,20.6724,20.6585,20.6585,17100.0
2012-04-05 14:30:00,29.57,29.58,29.57,29.58,26100.0,20.6585,20.6654,20.6585,20.6654,26100.0
2012-04-05 14:35:00,29.57,29.58,29.55,29.55,28300.0,20.6585,20.6654,20.6445,20.6445,28300.0
2012-04-05 14:40:00,29.55,29.56,29.54,29.54,29900.0,20.6445,20.6515,20.6375,20.6375,29900.0
2012-04-05 14:45:00,29.54,29.55,29.47,29.53,303600.0,20.6375,20.6445,20.5886,20.6305,303600.0
2012-04-05 14:50:00,29.54,29.54,29.51,29.51,24900.0,20.6375,20.6375,20.6165,20.6165,24900.0
2012-04-05 14:55:00,29.51,29.52,29.51,29.51,31800.0,20.6165,20.6235,20.6165,20.6165,31800.0
2012-04-05 15:00:00,29.52,29.52,29.49,29.5,36000.0,20.6235,20.6235,20.6026,20.6096,36000.0
2012-04-05 15:05:00,29.49,29.5,29.46,29.48,60700.0,20.6026,20.6096,20.5816,20.5956,60700.0
2012-04-05 15:10:00,29.47,29.48,29.46,29.47,65300.0,20.5886,20.5956,20.5816,20.5886,65300.0
2012-04-05 15:15:00,29.48,29.5,29.48,29.5,52100.0,20.5956,20.6096,20.5956,20.6096,52100.0
2012-04-05 15:20:00,29.5,29.5,29.46,29.47,23900.0,20.6096,20.6096,20.5816,20.5886,23900.0
2012-04-05 15:25:00,29.47,29.5,29.46,29.46,119600.0,20.5886,20.6096,20.5816,20.5816,119600.0
2012-04-05 15:30:00,29.47,29.47,29.45,29.46,140400.0,20.5886,20.5886,20.5746,20.5816,140400.0
2012-04-05 15:35:00,29.47,29.47,29.45,29.46,41900.0,20.5886,20.5886,20.5746,20.5816,41900.0
2012-04-05 15:40:00,29.45,29.46,29.42,29.43,145700.0,20.5746,20.5816,20.5537,20.5607,145700.0
2012-04-05 15:45:00,29.43,29.46,29.41,29.42,218500.0,20.5607,20.5816,20.5467,20.5537,218500.0
2012-04-05 15:50:00,29.41,29.45,29.41,29.45,110200.0,20.5467,20.5746,20.5467,20.5746,110200.0
2012-04-05 15:55:00,29.45,29.46,29.44,29.46,269100.0,20.5746,20.5816,20.5676,20.5816,269100.0
2012-04-09 09:30:00,29.3,29.31,29.17,29.17,70200.0,20.4698,20.4768,20.379,20.379,70200.0
2012-04-09 09:35:00,29.18,29.2,29.01,29.02,137800.0,20.386,20.4,20.2672,20.2742,137800.0
2012-04-09 09:40:00,29.02,29.04,28.92,28.92,64600.0,20.2742,20.2882,20.2043,20.2043,64600.0
2012-04-09 09:45:00,28.92,28.94,28.91,28.92,82700.0,20.2043,20.2183,20.1974,20.2043,82700.0
2012-04-09 09:50:00,28.92,29.01,28.91,29.01,44500.0,20.2043,20.2672,20.1974,20.2672,44500.0
2012-04-09 09:55:00,29.01,29.04,29.0,29.0,60900.0,20.2672,20.2882,20.2602,20.2602,60900.0
2012-04-09 10:00:00,29.01,29.02,28.99,29.01,104200.0,20.2672,20.2742,20.2533,20.2672,104200.0
2012-04-09 10:05:00,29.01,29.01,28.99,29.0,101100.0,20.2672,20.2672,20.2533,20.2602,101100.0
2012-04-09 10:10:00,29.0,29.02,28.99,29.0,24300.0,20.2602,20.2742,20.2533,20.2602,24300.0
2012-04-09 10:15:00,28.99,29.05,28.99,29.03,112500.0,20.2533,20.2952,20.2533,20.2812,112500.0
2012-04-09 10:20:00,29.02,29.03,29.01,29.01,23700.0,20.2742,20.2812,20.2672,20.2672,23700.0
2012-04-09 10:25:00,29.02,29.04,29.01,29.03,40300.0,20.2742,20.2882,20.2672,20.2812,40300.0
2012-04-09 10:30:00,29.04,29.07,29.03,29.07,86800.0,20.2882,20.3091,20.2812,20.3091,86800.0
2012-04-09 10:35:00,29.07,29.07,29.05,29.06,20600.0,20.3091,20.3091,20.2952,20.3022,20600.0
2012-04-09 10:40:00,29.05,29.06,29.04,29.06,24900.0,20.2952,20.3022,20.2882,20.3022,24900.0
2012-04-09 10:45:00,29.06,29.1,29.06,29.07,19000.0,20.3022,20.3301,20.3022,20.3091,19000.0
2012-04-09 10:50:00,29.07,29.07,29.04,29.06,37400.0,20.3091,20.3091,20.2882,20.3022,37400.0
2012-04-09 10:55:00,29.07,29.09,29.05,29.06,24500.0,20.3091,20.3231,20.2952,20.3022,24500.0
2012-04-09 11:00:00,29.06,29.09,29.04,29.08,24800.0,20.3022,20.3231,20.2882,20.3161,24800.0
2012-04-09 11:05:00,29.09,29.11,29.08,29.08,22900.0,20.3231,20.3371,20.3161,20.3161,22900.0
2012-04-09 11:10:00,29.08,29.09,29.06,29.06,21400.0,20.3161,20.3231,20.3022,20.3022,21400.0
2012-04-09 11:15:00,29.06,29.09,29.06,29.09,13500.0,20.3022,20.3231,20.3022,20.3231,13500.0
2012-04-09 11:20:00,29.08,29.1,29.06,29.06,21800.0,20.3161,20.3301,20.3022,20.3022,21800.0
2012-04-09 11:25:00,29.06,29.08,29.05,29.05,20700.0,20.3022,20.3161,20.2952,20.2952,20700.0
2012-04-09 11:30:00,29.06,29.08,29.05,29.06,24000.0,20.3022,20.3161,20.2952,20.3022,24000.0
2012-04-09 11:35:00,29.06,29.07,29.04,29.04,15500.0,20.3022,20.3091,20.2882,20.2882,15500.0
2012-04-09 11:40:00,29.05,29.05,29.04,29.04,3600.0,20.2952,20.2952,20.2882,20.2882,3600.0
2012-04-09 11:45:00,29.05,29.06,29.04,29.06,18100.0,20.2952,20.3022,20.2882,20.3022,18100.0
2012-04-09 11:50:00,29.05,29.07,29.05,29.07,11600.0,20.2952,20.3091,20.2952,20.3091,11600.0
2012-04-09 11:55:00,29.06,29.07,29.04,29.07,17800.0,20.3022,20.3091,20.2882,20.3091,17800.0
2012-04-09 12:00:00,29.06,29.07,29.05,29.06,10000.0,20.3022,20.3091,20.2952,20.3022,10000.0
2012-04-09 12:05:00,29.06,29.08,29.05,29.07,19500.0,20.3022,20.3161,20.2952,20.3091,19500.0
2012-04-09 12:10:00,29.08,29.08,29.07,29.07,8400.0,20.3161,20.3161,20.3091,20.3091,8400.0
2012-04-09 12:15:00,29.07,29.09,29.07,29.08,13900.0,20.3091,20.3231,20.3091,20.3161,13900.0
2012-04-09 12:20:00,29.09,29.09,29.07,29.07,13200.0,20.3231,20.3231,20.3091,20.3091,13200.0
2012-04-09 12:25:00,29.07,29.09,29.07,29.07,8800.0,20.3091,20.3231,20.3091,20.3091,8800.0
2012-04-09 12:30:00,29.07,29.08,29.07,29.08,5100.0,20.3091,20.3161,20.3091,20.3161,5100.0
2012-04-09 12:35:00,29.08,29.09,29.07,29.09,9200.0,20.3161,20.3231,20.3091,20.3231,9200.0
2012-04-09 12:40:00,29.09,29.09,29.07,29.07,8600.0,20.3231,20.3231,20.3091,20.3091,8600.0
2012-04-09 12:45:00,29.08,29.08,29.07,29.07,3300.0,20.3161,20.3161,20.3091,20.3091,3300.0
2012-04-09 12:50:00,29.07,29.08,29.05,29.05,11300.0,20.3091,20.3161,20.2952,20.2952,11300.0
2012-04-09 12:55:00,29.05,29.06,29.04,29.04,8500.0,20.2952,20.3022,20.2882,20.2882,8500.0
2012-04-09 13:00:00,29.05,29.05,29.04,29.05,5500.0,20.2952,20.2952,20.2882,20.2952,5500.0
2012-04-09 13:05:00,29.05,29.09,29.05,29.08,28100.0,20.2952,20.3231,20.2952,20.3161,28100.0
2012-04-09 13:10:00,29.09,29.11,29.08,29.1,24500.0,20.3231,20.3371,20.3161,20.3301,24500.0
2012-04-09 13:15:00,29.11,29.11,29.07,29.08,19400.0,20.3371,20.3371,20.3091,20.3161,19400.0
2012-04-09 13:20:00,29.08,29.09,29.05,29.08,14900.0,20.3161,20.3231,20.2952,20.3161,14900.0
2012-04-09 13:25:00,29.09,29.1,29.07,29.1,23500.0,20.3231,20.3301,20.3091,20.3301,23500.0
2012-04-09 13:30:00,29.1,29.13,29.09,29.12,19100.0,20.3301,20.3511,20.3231,20.3441,19100.0
2012-04-09 13:35:00,29.12,29.12,29.11,29.11,9600.0,20.3441,20.3441,20.3371,20.3371,9600.0
2012-04-09 13:40:00,29.11,29.12,29.1,29.11,12200.0,20.3371,20.3441,20.3301,20.3371,12200.0
2012-04-09 13:45:00,29.11,29.12,29.09,29.1,33000.0,20.3371,20.3441,20.3231,20.3301,33000.0
2012-04-09 13:50:00,29.1,29.1,29.06,29.06,48900.0,20.3301,20.3301,20.3022,20.3022,48900.0
2012-04-09 13:55:00,29.06,29.07,29.04,29.06,29100.0,20.3022,20.3091,20.2882,20.3022,29100.0
2012-04-09 14:00:00,29.07,29.08,29.06,29.06,18400.0,20.3091,20.3161,20.3022,20.3022,18400.0
2012-04-09 14:05:00,29.07,29.07,29.06,29.07,12600.0,20.3091,20.3091,20.3022,20.3091,12600.0
2012-04-09 14:10:00,29.06,29.08,29.06,29.07,29600.0,20.3022,20.3161,20.3022,20.3091,29600.0
2012-04-09 14:15:00,29.06,29.08,29.06,29.08,21100.0,20.3022,20.3161,20.3022,20.3161,21100.0
2012-04-09 14:20:00,29.08,29.1,29.08,29.09,17700.0,20.3161,20.3301,20.3161,20.3231,17700.0
2012-04-09 14:25:00,29.09,29.1,29.09,29.1,10500.0,20.3231,20.3301,20.3231,20.3301,10500.0
2012-04-09 14:30:00,29.09,29.09,29.07,29.07,12600.0,20.3231,20.3231,20.3091,20.3091,12600.0
2012-04-09 14:35:00,29.08,29.08,29.07,29.08,10200.0,20.3161,20.3161,20.3091,20.3161,10200.0
2012-04-09 14:40:00,29.08,29.08,29.07,29.08,9500.0,20.3161,20.3161,20.3091,20.3161,9500.0
2012-04-09 14:45:00,29.07,29.09,29.07,29.08,28800.0,20.3091,20.3231,20.3091,20.3161,28800.0
2012-04-09 14:50:00,29.07,29.1,29.07,29.1,30100.0,20.3091,20.3301,20.3091,20.3301,30100.0
2012-04-09 14:55:00,29.1,29.12,29.09,29.11,35200.0,20.3301,20.3441,20.3231,20.3371,35200.0
2012-04-09 15:00:00,29.1,29.11,29.1,29.11,12200.0,20.3301,20.3371,20.3301,20.3371,12200.0
2012-04-09 15:05:00,29.11,29.11,29.1,29.11,26500.0,20.3371,20.3371,20.3301,20.3371,26500.0
2012-04-09 15:10:00,29.1,29.11,29.1,29.1,22800.0,20.3301,20.3371,20.3301,20.3301,22800.0
2012-04-09 15:15:00,29.11,29.13,29.1,29.13,26300.0,20.3371,20.3511,20.3301,20.3511,26300.0
2012-04-09 15:20:00,29.13,29.15,29.12,29.15,39900.0,20.3511,20.365,20.3441,20.365,39900.0
2012-04-09 15:25:00,29.15,29.15,29.14,29.14,53300.0,20.365,20.365,20.358,20.358,53300.0
2012-04-09 15:30:00,29.15,29.15,29.14,29.15,41700.0,20.365,20.365,20.358,20.365,41700.0
2012-04-09 15:35:00,29.15,29.15,29.12,29.12,62200.0,20.365,20.365,20.3441,20.3441,62200.0
2012-04-09 15:40:00,29.13,29.13,29.12,29.12,24200.0,20.3511,20.3511,20.3441,20.3441,24200.0
2012-04-09 15:45:00,29.12,29.13,29.09,29.12,132900.0,20.3441,20.3511,20.3231,20.3441,132900.0
2012-04-09 15:50:00,29.12,29.12,29.11,29.12,49200.0,20.3441,20.3441,20.3371,20.3441,49200.0
2012-04-09 15:55:00,29.11,29.12,29.11,29.11,223900.0,20.3371,20.3441,20.3371,20.3371,223900.0
2012-04-10 09:30:00,29.14,29.17,29.02,29.17,107300.0,20.358,20.379,20.2742,20.379,107300.0
2012-04-10 09:35:00,29.17,29.17,29.1,29.12,36200.0,20.379,20.379,20.3301,20.3441,36200.0
2012-04-10 09:40:00,29.12,29.14,29.11,29.12,20800.0,20.3441,20.358,20.3371,20.3441,20800.0
2012-04-10 09:45:00,29.12,29.15,29.08,29.08,25400.0,20.3441,20.365,20.3161,20.3161,25400.0
2012-04-10 09:50:00,29.09,29.09,29.06,29.06,28700.0,20.3231,20.3231,20.3022,20.3022,28700.0
2012-04-10 09:55:00,29.06,29.13,29.06,29.1,36800.0,20.3022,20.3511,20.3022,20.3301,36800.0
2012-04-10 10:00:00,29.09,29.11,29.06,29.06,30700.0,20.3231,20.3371,20.3022,20.3022,30700.0
2012-04-10 10:05:00,29.06,29.08,29.03,29.07,72800.0,20.3022,20.3161,20.2812,20.3091,72800.0
2012-04-10 10:10:00,29.06,29.1,29.06,29.09,14700.0,20.3022,20.3301,20.3022,20.3231,14700.0
2012-04-10 10:15:00,29.09,29.1,29.07,29.08,22900.0,20.3231,20.3301,20.3091,20.3161,22900.0
2012-04-10 10:20:00,29.08,29.08,29.04,29.04,15400.0,20.3161,20.3161,20.2882,20.2882,15400.0
2012-04-10 10:25:00,29.04,29.1,29.04,29.09,28800.0,20.2882,20.3301,20.2882,20.3231,28800.0
2012-04-10 10:30:00,29.09,29.09,29.06,29.08,22000.0,20.3231,20.3231,20.3022,20.3161,22000.0
2012-04-10 10:35:00,29.08,29.08,29.07,29.07,7200.0,20.3161,20.3161,20.3091,20.3091,7200.0
2012-04-10 10:40:00,29.07,29.08,29.05,29.05,15600.0,20.3091,20.3161,20.2952,20.2952,15600.0
2012-04-10 10:45:00,29.06,29.09,29.05,29.05,45100.0,20.3022,20.3231,20.2952,20.2952,45100.0
2012-04-10 10:50:00,29.04,29.05,29.03,29.03,12200.0,20.2882,20.2952,20.2812,20.2812,12200.0
2012-04-10 10:55:00,29.04,29.04,29.03,29.04,33900.0,20.2882,20.2882,20.2812,20.2882,33900.0
2012-04-10 11:00:00,29.04,29.07,29.03,29.06,35300.0,20.2882,20.3091,20.2812,20.3022,35300.0
2012-04-10 11:05:00,29.06,29.07,29.04,29.06,59500.0,20.3022,20.3091,20.2882,20.3022,59500.0
2012-04-10 11:10:00,29.07,29.08,29.03,29.03,125100.0,20.3091,20.3161,20.2812,20.2812,125100.0
2012-04-10 11:15:00,29.03,29.03,29.02,29.03,18600.0,20.2812,20.2812,20.2742,20.2812,18600.0
2012-04-10 11:20:00,29.03,29.04,29.01,29.04,21400.0,20.2812,20.2882,20.2672,20.2882,21400.0
2012-04-10 11:25:00,29.04,29.05,29.01,29.05,40900.0,20.2882,20.2952,20.2672,20.2952,40900.0
2012-04-10 11:30:00,29.05,29.08,29.04,29.07,54300.0,20.2952,20.3161,20.2882,20.3091,54300.0
2012-04-10 11:35:00,29.07,29.1,29.06,29.09,37600.0,20.3091,20.3301,20.3022,20.3231,37600.0
2012-04-10 11:40:00,29.09,29.14,29.08,29.13,53600.0,20.3231,20.358,20.3161,20.3511,53600.0
2012-04-10 11:45:00,29.13,29.13,29.08,29.09,25200.0,20.3511,20.3511,20.3161,20.3231,25200.0
2012-04-10 11:50:00,29.09,29.09,29.01,29.03,40200.0,20.3231,20.3231,20.2672,20.2812,40200.0
2012-04-10 11:55:00,29.04,29.05,29.04,29.04,13500.0,20.2882,20.2952,20.2882,20.2882,13500.0
2012-04-10 12:00:00,29.05,29.06,29.04,29.05,16700.0,20.2952,20.3022,20.2882,20.2952,16700.0
2012-04-10 12:05:00,29.04,29.05,29.01,29.02,22800.0,20.2882,20.2952,20.2672,20.2742,22800.0
2012-04-10 12:10:00,29.02,29.05,28.97,29.05,144000.0,20.2742,20.2952,20.2393,20.2952,144000.0
2012-04-10 12:15:00,29.05,29.05,29.01,29.02,37700.0,20.2952,20.2952,20.2672,20.2742,37700.0
2012-04-10 12:20:00,29.02,29.02,28.99,28.99,25800.0,20.2742,20.2742,20.2533,20.2533,25800.0
2012-04-10 12:25:00,28.99,28.99,28.97,28.98,17100.0,20.2533,20.2533,20.2393,20.2463,17100.0
2012-04-10 12:30:00,28.98,29.0,28.97,28.98,118100.0,20.2463,20.2602,20.2393,20.2463,118100.0
2012-04-10 12:35:00,28.99,29.0,28.98,28.99,35400.0,20.2533,20.2602,20.2463,20.2533,35400.0
2012-04-10 12:40:00,28.99,29.0,28.97,28.99,21100.0,20.2533,20.2602,20.2393,20.2533,21100.0
2012-04-10 12:45:00,28.98,28.99,28.95,28.95,22700.0,20.2463,20.2533,20.2253,20.2253,22700.0
2012-04-10 12:50:00,28.96,28.96,28.94,28.95,17900.0,20.2323,20.2323,20.2183,20.2253,17900.0
2012-04-10 12:55:00,28.95,28.95,28.94,28.94,14300.0,20.2253,20.2253,20.2183,20.2183,14300.0
2012-04-10 13:00:00,28.94,28.97,28.93,28.96,55900.0,20.2183,20.2393,20.2113,20.2323,55900.0
2012-04-10 13:05:00,28.97,28.98,28.96,28.97,20900.0,20.2393,20.2463,20.2323,20.2393,20900.0
2012-04-10 13:10:00,28.97,28.99,28.95,28.97,114700.0,20.2393,20.2533,20.2253,20.2393,114700.0
2012-04-10 13:15:00,28.97,28.98,28.94,28.96,52200.0,20.2393,20.2463,20.2183,20.2323,52200.0
2012-04-10 13:20:00,28.96,28.97,28.94,28.96,35100.0,20.2323,20.2393,20.2183,20.2323,35100.0
2012-04-10 13:25:00,28.96,29.0,28.96,29.0,51800.0,20.2323,20.2602,20.2323,20.2602,51800.0
2012-04-10 13:30:00,29.0,29.0,28.97,28.99,23200.0,20.2602,20.2602,20.2393,20.2533,23200.0
2012-04-10 13:35:00,28.99,29.01,28.98,29.0,13800.0,20.2533,20.2672,20.2463,20.2602,13800.0
2012-04-10 13:40:00,29.01,29.05,29.0,29.05,38000.0,20.2672,20.2952,20.2602,20.2952,38000.0
2012-04-10 13:45:00,29.04,29.07,29.04,29.07,21100.0,20.2882,20.3091,20.2882,20.3091,21100.0
2012-04-10 13:50:00,29.06,29.07,29.05,29.07,22700.0,20.3022,20.3091,20.2952,20.3091,22700.0
2012-04-10 13:55:00,29.07,29.08,29.05,29.08,48000.0,20.3091,20.3161,20.2952,20.3161,48000.0
2012-04-10 14:00:00,29.07,29.1,29.05,29.06,43700.0,20.3091,20.3301,20.2952,20.3022,43700.0
2012-04-10 14:05:00,29.06,29.07,29.05,29.07,44400.0,20.3022,20.3091,20.2952,20.3091,44400.0
2012-04-10 14:10:00,29.07,29.08,29.06,29.07,41300.0,20.3091,20.3161,20.3022,20.3091,41300.0
2012-04-10 14:15:00,29.07,29.09,29.05,29.07,107900.0,20.3091,20.3231,20.2952,20.3091,107900.0
2012-04-10 14:20:00,29.08,29.09,29.06,29.08,87300.0,20.3161,20.3231,20.3022,20.3161,87300.0
2012-04-10 14:25:00,29.08,29.08,29.07,29.07,28800.0,20.3161,20.3161,20.3091,20.3091,28800.0
2012-04-10 14:30:00,29.07,29.08,29.04,29.06,77100.0,20.3091,20.3161,20.2882,20.3022,77100.0
2012-04-10 14:35:00,29.06,29.08,29.02,29.03,66500.0,20.3022,20.3161,20.2742,20.2812,66500.0
2012-04-10 14:40:00,29.03,29.08,29.03,29.08,55300.0,20.2812,20.3161,20.2812,20.3161,55300.0
2012-04-10 14:45:00,29.08,29.09,29.06,29.08,49000.0,20.3161,20.3231,20.3022,20.3161,49000.0
2012-04-10 14:50:00,29.08,29.09,29.05,29.05,30400.0,20.3161,20.3231,20.2952,20.2952,30400.0
2012-04-10 14:55:00,29.05,29.06,29.01,29.04,47500.0,20.2952,20.3022,20.2672,20.2882,47500.0
2012-04-10 15:00:00,29.04,29.04,29.01,29.01,32200.0,20.2882,20.2882,20.2672,20.2672,32200.0
2012-04-10 15:05:00,29.02,29.03,28.99,29.01,41700.0,20.2742,20.2812,20.2533,20.2672,41700.0
2012-04-10 15:10:00,29.01,29.02,29.0,29.02,19800.0,20.2672,20.2742,20.2602,20.2742,19800.0
2012-04-10 15:15:00,29.02,29.05,29.01,29.04,27800.0,20.2742,20.2952,20.2672,20.2882,27800.0
2012-04-10 15:20:00,29.05,29.05,29.02,29.04,28300.0,20.2952,20.2952,20.2742,20.2882,28300.0
2012-04-10 15:25:00,29.04,29.04,29.0,29.0,33200.0,20.2882,20.2882,20.2602,20.2602,33200.0
2012-04-10 15:30:00,29.01,29.03,29.0,29.01,62400.0,20.2672,20.2812,20.2602,20.2672,62400.0
2012-04-10 15:35:00,29.02,29.04,29.01,29.04,53300.0,20.2742,20.2882,20.2672,20.2882,53300.0
2012-04-10 15:40:00,29.04,29.04,28.98,28.98,56200.0,20.2882,20.2882,20.2463,20.2463,56200.0
2012-04-10 15:45:00,28.99,29.03,28.98,29.03,90100.0,20.2533,20.2812,20.2463,20.2812,90100.0
2012-04-10 15:50:00,29.03,29.05,29.02,29.04,87300.0,20.2812,20.2952,20.2742,20.2882,87300.0
2012-04-10 15:55:00,29.03,29.05,28.99,28.99,212900.0,20.2812,20.2952,20.2533,20.2533,212900.0
2012-04-11 09:30:00,29.16,29.18,29.06,29.18,65300.0,20.372,20.386,20.3022,20.386,65300.0
2012-04-11 09:35:00,29.18,29.2,29.15,29.18,26500.0,20.386,20.4,20.365,20.386,26500.0
2012-04-11 09:40:00,29.19,29.35,29.19,29.32,78600.0,20.393,20.5048,20.393,20.4838,78600.0
2012-04-11 09:45:00,29.33,29.35,29.31,29.33,38600.0,20.4908,20.5048,20.4768,20.4908,38600.0
2012-04-11 09:50:00,29.32,29.35,29.29,29.34,40300.0,20.4838,20.5048,20.4628,20.4978,40300.0
2012-04-11 09:55:00,29.35,29.36,29.32,29.33,27800.0,20.5048,20.5117,20.4838,20.4908,27800.0
2012-04-11 10:00:00,29.33,29.35,29.32,29.35,37800.0,20.4908,20.5048,20.4838,20.5048,37800.0
2012-04-11 10:05:00,29.35,29.36,29.33,29.33,14900.0,20.5048,20.5117,20.4908,20.4908,14900.0
2012-04-11 10:10:00,29.33,29.37,29.33,29.37,45700.0,20.4908,20.5187,20.4908,20.5187,45700.0
2012-04-11 10:15:00,29.37,29.39,29.36,29.39,27800.0,20.5187,20.5327,20.5117,20.5327,27800.0
2012-04-11 10:20:00,29.4,29.4,29.38,29.39,24600.0,20.5397,20.5397,20.5257,20.5327,24600.0
2012-04-11 10:25:00,29.39,29.4,29.38,29.38,19500.0,20.5327,20.5397,20.5257,20.5257,19500.0
2012-04-11 10:30:00,29.38,29.39,29.37,29.38,18100.0,20.5257,20.5327,20.5187,20.5257,18100.0
2012-04-11 10:35:00,29.38,29.39,29.36,29.37,18600.0,20.5257,20.5327,20.5117,20.5187,18600.0
2012-04-11 10:40:00,29.36,29.37,29.35,29.35,17900.0,20.5117,20.5187,20.5048,20.5048,17900.0
2012-04-11 10:45:00,29.36,29.36,29.33,29.34,29200.0,20.5117,20.5117,20.4908,20.4978,29200.0
2012-04-11 10:50:00,29.33,29.35,29.33,29.33,21400.0,20.4908,20.5048,20.4908,20.4908,21400.0
2012-04-11 10:55:00,29.34,29.35,29.33,29.35,12200.0,20.4978,20.5048,20.4908,20.5048,12200.0
2012-04-11 11:00:00,29.34,29.35,29.33,29.34,19100.0,20.4978,20.5048,20.4908,20.4978,19100.0
2012-04-11 11:05:00,29.34,29.34,29.3,29.31,26000.0,20.4978,20.4978,20.4698,20.4768,26000.0
2012-04-11 11:10:00,29.31,29.31,29.23,29.23,30300.0,20.4768,20.4768,20.4209,20.4209,30300.0
2012-04-11 11:15:00,29.24,29.24,29.21,29.21,18800.0,20.4279,20.4279,20.407,20.407,18800.0
2012-04-11 11:20:00,29.22,29.22,29.21,29.21,11300.0,20.4139,20.4139,20.407,20.407,11300.0
2012-04-11 11:25:00,29.21,29.22,29.21,29.22,9700.0,20.407,20.4139,20.407,20.4139,9700.0
2012-04-11 11:30:00,29.22,29.22,29.19,29.19,20600.0,20.4139,20.4139,20.393,20.393,20600.0
2012-04-11 11:35:00,29.19,29.2,29.19,29.2,10100.0,20.393,20.4,20.393,20.4,10100.0
2012-04-11 11:40:00,29.2,29.2,29.16,29.16,31200.0,20.4,20.4,20.372,20.372,31200.0
2012-04-11 11:45:00,29.16,29.24,29.16,29.21,66200.0,20.372,20.4279,20.372,20.407,66200.0
2012-04-11 11:50:00,29.21,29.22,29.21,29.21,12100.0,20.407,20.4139,20.407,20.407,12100.0
2012-04-11 11:55:00,29.22,29.22,29.19,29.21,26500.0,20.4139,20.4139,20.393,20.407,26500.0
2012-04-11 12:00:00,29.2,29.27,29.2,29.25,33500.0,20.4,20.4489,20.4,20.4349,33500.0
2012-04-11 12:05:00,29.25,29.27,29.24,29.25,27700.0,20.4349,20.4489,20.4279,20.4349,27700.0
2012-04-11 12:10:00,29.25,29.3,29.25,29.29,38700.0,20.4349,20.4698,20.4349,20.4628,38700.0
2012-04-11 12:15:00,29.28,29.29,29.28,29.29,7800.0,20.4559,20.4628,20.4559,20.4628,7800.0
2012-04-11 12:20:00,29.28,29.29,29.27,29.29,18600.0,20.4559,20.4628,20.4489,20.4628,18600.0
2012-04-11 12:25:00,29.28,29.29,29.27,29.27,13000.0,20.4559,20.4628,20.4489,20.4489,13000.0
2012-04-11 12:30:00,29.27,29.28,29.27,29.27,14300.0,20.4489,20.4559,20.4489,20.4489,14300.0
2012-04-11 12:35:00,29.28,29.28,29.27,29.27,10700.0,20.4559,20.4559,20.4489,20.4489,10700.0
2012-04-11 12:40:00,29.27,29.29,29.27,29.29,11700.0,20.4489,20.4628,20.4489,20.4628,11700.0
2012-04-11 12:45:00,29.29,29.29,29.28,29.29,10800.0,20.4628,20.4628,20.4559,20.4628,10800.0
2012-04-11 12:50:00,29.29,29.31,29.28,29.31,10900.0,20.4628,20.4768,20.4559,20.4768,10900.0
2012-04-11 12:55:00,29.3,29.34,29.3,29.34,22200.0,20.4698,20.4978,20.4698,20.4978,22200.0
2012-04-11 13:00:00,29.34,29.34,29.31,29.32,16500.0,20.4978,20.4978,20.4768,20.4838,16500.0
2012-04-11 13:05:00,29.33,29.33,29.32,29.32,5800.0,20.4908,20.4908,20.4838,20.4838,5800.0
2012-04-11 13:10:00,29.32,29.32,29.26,29.27,33300.0,20.4838,20.4838,20.4419,20.4489,33300.0
2012-04-11 13:15:00,29.27,29.27,29.25,29.25,11200.0,20.4489,20.4489,20.4349,20.4349,11200.0
2012-04-11 13:20:00,29.25,29.26,29.22,29.23,18000.0,20.4349,20.4419,20.4139,20.4209,18000.0
2012-04-11 13:25:00,29.24,29.24,29.23,29.23,5800.0,20.4279,20.4279,20.4209,20.4209,5800.0
2012-04-11 13:30:00,29.23,29.24,29.22,29.23,12100.0,20.4209,20.4279,20.4139,20.4209,12100.0
2012-04-11 13:35:00,29.22,29.26,29.22,29.26,27800.0,20.4139,20.4419,20.4139,20.4419,27800.0
2012-04-11 13:40:00,29.26,29.3,29.26,29.28,22800.0,20.4419,20.4698,20.4419,20.4559,22800.0
2012-04-11 13:45:00,29.28,29.29,29.27,29.27,6300.0,20.4559,20.4628,20.4489,20.4489,6300.0
2012-04-11 13:50:00,29.27,29.33,29.27,29.31,27900.0,20.4489,20.4908,20.4489,20.4768,27900.0
2012-04-11 13:55:00,29.31,29.31,29.3,29.31,11500.0,20.4768,20.4768,20.4698,20.4768,11500.0
2012-04-11 14:00:00,29.31,29.31,29.26,29.27,24600.0,20.4768,20.4768,20.4419,20.4489,24600.0
2012-04-11 14:05:00,29.27,29.29,29.26,29.26,15100.0,20.4489,20.4628,20.4419,20.4419,15100.0
2012-04-11 14:10:00,29.27,29.29,29.26,29.29,26300.0,20.4489,20.4628,20.4419,20.4628,26300.0
2012-04-11 14:15:00,29.29,29.3,29.27,29.27,10400.0,20.4628,20.4698,20.4489,20.4489,10400.0
2012-04-11 14:20:00,29.27,29.3,29.27,29.3,12100.0,20.4489,20.4698,20.4489,20.4698,12100.0
2012-04-11 14:25:00,29.3,29.3,29.28,29.29,12100.0,20.4698,20.4698,20.4559,20.4628,12100.0
2012-04-11 14:30:00,29.29,29.29,29.26,29.28,34500.0,20.4628,20.4628,20.4419,20.4559,34500.0
2012-04-11 14:35:00,29.27,29.28,29.27,29.28,5800.0,20.4489,20.4559,20.4489,20.4559,5800.0
2012-04-11 14:40:00,29.28,29.28,29.27,29.27,11500.0,20.4559,20.4559,20.4489,20.4489,11500.0
2012-04-11 14:45:00,29.28,29.28,29.27,29.27,9500.0,20.4559,20.4559,20.4489,20.4489,9500.0
2012-04-11 14:50:00,29.28,29.28,29.27,29.28,9200.0,20.4559,20.4559,20.4489,20.4559,9200.0
2012-04-11 14:55:00,29.28,29.3,29.28,29.3,18800.0,20.4559,20.4698,20.4559,20.4698,18800.0
2012-04-11 15:00:00,29.29,29.3,29.28,29.28,23200.0,20.4628,20.4698,20.4559,20.4559,23200.0
2012-04-11 15:05:00,29.29,29.3,29.26,29.3,47200.0,20.4628,20.4698,20.4419,20.4698,47200.0
2012-04-11 15:10:00,29.3,29.3,29.25,29.25,23900.0,20.4698,20.4698,20.4349,20.4349,23900.0
2012-04-11 15:15:00,29.25,29.26,29.24,29.26,16400.0,20.4349,20.4419,20.4279,20.4419,16400.0
2012-04-11 15:20:00,29.25,29.26,29.21,29.24,54000.0,20.4349,20.4419,20.407,20.4279,54000.0
2012-04-11 15:25:00,29.23,29.27,29.23,29.27,22600.0,20.4209,20.4489,20.4209,20.4489,22600.0
2012-04-11 15:30:00,29.27,29.28,29.26,29.28,34100.0,20.4489,20.4559,20.4419,20.4559,34100.0
2012-04-11 15:35:00,29.27,29.28,29.23,29.24,63500.0,20.4489,20.4559,20.4209,20.4279,63500.0
2012-04-11 15:40:00,29.23,29.27,29.23,29.26,53500.0,20.4209,20.4489,20.4209,20.4419,53500.0
2012-04-11 15:45:00,29.25,29.26,29.23,29.25,53900.0,20.4349,20.4419,20.4209,20.4349,53900.0
2012-04-11 15:50:00,29.24,29.29,29.23,29.28,125600.0,20.4279,20.4628,20.4209,20.4559,125600.0
2012-04-11 15:55:00,29.28,29.29,29.26,29.28,222400.0,20.4559,20.4628,20.4419,20.4559,222400.0
2012-04-12 09:30:00,29.32,29.32,29.16,29.17,60200.0,20.4838,20.4838,20.372,20.379,60200.0
2012-04-12 09:35:00,29.16,29.26,29.16,29.23,67400.0,20.372,20.4419,20.372,20.4209,67400.0
2012-04-12 09:40:00,29.22,29.22,29.1,29.12,42800.0,20.4139,20.4139,20.3301,20.3441,42800.0
2012-04-12 09:45:00,29.13,29.18,29.12,29.15,40500.0,20.3511,20.386,20.3441,20.365,40500.0
2012-04-12 09:50:00,29.15,29.16,29.11,29.15,55500.0,20.365,20.372,20.3371,20.365,55500.0
2012-04-12 09:55:00,29.15,29.21,29.15,29.2,26600.0,20.365,20.407,20.365,20.4,26600.0
2012-04-12 10:00:00,29.2,29.22,29.16,29.19,53400.0,20.4,20.4139,20.372,20.393,53400.0
2012-04-12 10:05:00,29.19,29.19,29.12,29.18,61700.0,20.393,20.393,20.3441,20.386,61700.0
2012-04-12 10:10:00,29.19,29.22,29.17,29.22,22300.0,20.393,20.4139,20.379,20.4139,22300.0
2012-04-12 10:15:00,29.22,29.23,29.16,29.16,58200.0,20.4139,20.4209,20.372,20.372,58200.0
2012-04-12 10:20:00,29.15,29.21,29.15,29.16,31400.0,20.365,20.407,20.365,20.372,31400.0
2012-04-12 10:25:00,29.15,29.16,29.11,29.11,60100.0,20.365,20.372,20.3371,20.3371,60100.0
2012-04-12 10:30:00,29.11,29.17,29.1,29.17,140000.0,20.3371,20.379,20.3301,20.379,140000.0
2012-04-12 10:35:00,29.18,29.21,29.15,29.21,87400.0,20.386,20.407,20.365,20.407,87400.0
2012-04-12 10:40:00,29.21,29.26,29.18,29.21,123500.0,20.407,20.4419,20.386,20.407,123500.0
2012-04-12 10:45:00,29.21,29.27,29.19,29.27,293900.0,20.407,20.4489,20.393,20.4489,293900.0
2012-04-12 10:50:00,29.27,29.29,29.25,29.26,41300.0,20.4489,20.4628,20.4349,20.4419,41300.0
2012-04-12 10:55:00,29.26,29.27,29.25,29.25,25900.0,20.4419,20.4489,20.4349,20.4349,25900.0
2012-04-12 11:00:00,29.26,29.28,29.24,29.26,80000.0,20.4419,20.4559,20.4279,20.4419,80000.0
2012-04-12 11:05:00,29.27,29.32,29.27,29.31,33500.0,20.4489,20.4838,20.4489,20.4768,33500.0
2012-04-12 11:10:00,29.3,29.31,29.28,29.29,39100.0,20.4698,20.4768,20.4559,20.4628,39100.0
2012-04-12 11:15:00,29.29,29.29,29.28,29.28,11500.0,20.4628,20.4628,20.4559,20.4559,11500.0
2012-04-12 11:20:00,29.29,29.29,29.25,29.25,49800.0,20.4628,20.4628,20.4349,20.4349,49800.0
2012-04-12 11:25:00,29.26,29.26,29.25,29.26,16000.0,20.4419,20.4419,20.4349,20.4419,16000.0
2012-04-12 11:30:00,29.25,29.27,29.24,29.27,53600.0,20.4349,20.4489,20.4279,20.4489,53600.0
2012-04-12 11:35:00,29.27,29.27,29.25,29.26,28900.0,20.4489,20.4489,20.4349,20.4419,28900.0
2012-04-12 11:40:00,29.26,29.28,29.25,29.28,25900.0,20.4419,20.4559,20.4349,20.4559,25900.0
2012-04-12 11:45:00,29.28,29.29,29.27,29.29,29200.0,20.4559,20.4628,20.4489,20.4628,29200.0
2012-04-12 11:50:00,29.29,29.3,29.29,29.3,21600.0,20.4628,20.4698,20.4628,20.4698,21600.0
2012-04-12 11:55:00,29.3,29.33,29.29,29.33,39300.0,20.4698,20.4908,20.4628,20.4908,39300.0
2012-04-12 12:00:00,29.33,29.36,29.32,29.36,54600.0,20.4908,20.5117,20.4838,20.5117,54600.0
2012-04-12 12:05:00,29.36,29.39,29.36,29.39,29100.0,20.5117,20.5327,20.5117,20.5327,29100.0
2012-04-12 12:10:00,29.39,29.41,29.38,29.41,30200.0,20.5327,20.5467,20.5257,20.5467,30200.0
2012-04-12 12:15:00,29.41,29.44,29.39,29.44,56700.0,20.5467,20.5676,20.5327,20.5676,56700.0
2012-04-12 12:20:00,29.42,29.44,29.42,29.44,15700.0,20.5537,20.5676,20.5537,20.5676,15700.0
2012-04-12 12:25:00,29.43,29.46,29.43,29.45,25400.0,20.5607,20.5816,20.5607,20.5746,25400.0
2012-04-12 12:30:00,29.45,29.45,29.43,29.45,17500.0,20.5746,20.5746,20.5607,20.5746,17500.0
2012-04-12 12:35:00,29.45,29.45,29.44,29.45,7100.0,20.5746,20.5746,20.5676,20.5746,7100.0
2012-04-12 12:40:00,29.45,29.47,29.44,29.46,21400.0,20.5746,20.5886,20.5676,20.5816,21400.0
2012-04-12 12:45:00,29.46,29.48,29.45,29.48,13700.0,20.5816,20.5956,20.5746,20.5956,13700.0
2012-04-12 12:50:00,29.47,29.48,29.47,29.48,11700.0,20.5886,20.5956,20.5886,20.5956,11700.0
2012-04-12 12:55:00,29.48,29.49,29.47,29.49,10200.0,20.5956,20.6026,20.5886,20.6026,10200.0
2012-04-12 13:00:00,29.49,29.5,29.49,29.5,11100.0,20.6026,20.6096,20.6026,20.6096,11100.0
2012-04-12 13:05:00,29.5,29.5,29.49,29.5,13000.0,20.6096,20.6096,20.6026,20.6096,13000.0
2012-04-12 13:10:00,29.5,29.5,29.49,29.5,6300.0,20.6096,20.6096,20.6026,20.6096,6300.0
2012-04-12 13:15:00,29.5,29.5,29.47,29.48,22100.0,20.6096,20.6096,20.5886,20.5956,22100.0
2012-04-12 13:20:00,29.47,29.48,29.46,29.46,13200.0,20.5886,20.5956,20.5816,20.5816,13200.0
2012-04-12 13:25:00,29.46,29.47,29.46,29.46,6800.0,20.5816,20.5886,20.5816,20.5816,6800.0
2012-04-12 13:30:00,29.47,29.48,29.47,29.48,18800.0,20.5886,20.5956,20.5886,20.5956,18800.0
2012-04-12 13:35:00,29.47,29.48,29.47,29.47,6000.0,20.5886,20.5956,20.5886,20.5886,6000.0
2012-04-12 13:40:00,29.48,29.48,29.46,29.46,13300.0,20.5956,20.5956,20.5816,20.5816,13300.0
2012-04-12 13:45:00,29.46,29.47,29.45,29.46,23800.0,20.5816,20.5886,20.5746,20.5816,23800.0
2012-04-12 13:50:00,29.46,29.47,29.44,29.47,24300.0,20.5816,20.5886,20.5676,20.5886,24300.0
2012-04-12 13:55:00,29.46,29.46,29.42,29.45,30500.0,20.5816,20.5816,20.5537,20.5746,30500.0
2012-04-12 14:00:00,29.45,29.48,29.45,29.48,22000.0,20.5746,20.5956,20.5746,20.5956,22000.0
2012-04-12 14:05:00,29.48,29.49,29.47,29.49,20200.0,20.5956,20.6026,20.5886,20.6026,20200.0
2012-04-12 14:10:00,29.49,29.49,29.48,29.49,24000.0,20.6026,20.6026,20.5956,20.6026,24000.0
2012-04-12 14:15:00,29.48,29.48,29.47,29.48,20700.0,20.5956,20.5956,20.5886,20.5956,20700.0
2012-04-12 14:20:00,29.48,29.48,29.46,29.48,16900.0,20.5956,20.5956,20.5816,20.5956,16900.0
2012-04-12 14:25:00,29.48,29.48,29.47,29.48,28800.0,20.5956,20.5956,20.5886,20.5956,28800.0
2012-04-12 14:30:00,29.48,29.48,29.45,29.45,17800.0,20.5956,20.5956,20.5746,20.5746,17800.0
2012-04-12 14:35:00,29.46,29.46,29.45,29.45,16500.0,20.5816,20.5816,20.5746,20.5746,16500.0
2012-04-12 14:40:00,29.45,29.48,29.45,29.47,23700.0,20.5746,20.5956,20.5746,20.5886,23700.0
2012-04-12 14:45:00,29.48,29.48,29.45,29.46,27600.0,20.5956,20.5956,20.5746,20.5816,27600.0
2012-04-12 14:50:00,29.45,29.46,29.45,29.46,23400.0,20.5746,20.5816,20.5746,20.5816,23400.0
2012-04-12 14:55:00,29.46,29.46,29.44,29.45,25000.0,20.5816,20.5816,20.5676,20.5746,25000.0
2012-04-12 15:00:00,29.44,29.45,29.41,29.42,32100.0,20.5676,20.5746,20.5467,20.5537,32100.0
2012-04-12 15:05:00,29.42,29.42,29.4,29.41,30400.0,20.5537,20.5537,20.5397,20.5467,30400.0
2012-04-12 15:10:00,29.41,29.42,29.41,29.42,20900.0,20.5467,20.5537,20.5467,20.5537,20900.0
2012-04-12 15:15:00,29.41,29.42,29.41,29.42,29400.0,20.5467,20.5537,20.5467,20.5537,29400.0
2012-04-12 15:20:00,29.42,29.42,29.41,29.42,23900.0,20.5537,20.5537,20.5467,20.5537,23900.0
2012-04-12 15:25:00,29.42,29.42,29.41,29.41,29300.0,20.5537,20.5537,20.5467,20.5467,29300.0
2012-04-12 15:30:00,29.42,29.42,29.41,29.41,34200.0,20.5537,20.5537,20.5467,20.5467,34200.0
2012-04-12 15:35:00,29.42,29.43,29.39,29.4,115100.0,20.5537,20.5607,20.5327,20.5397,115100.0
2012-04-12 15:40:00,29.4,29.44,29.4,29.42,92700.0,20.5397,20.5676,20.5397,20.5537,92700.0
2012-04-12 15:45:00,29.43,29.43,29.41,29.41,95900.0,20.5607,20.5607,20.5467,20.5467,95900.0
2012-04-12 15:50:00,29.42,29.42,29.41,29.41,79600.0,20.5537,20.5537,20.5467,20.5467,79600.0
2012-04-12 15:55:00,29.41,29.43,29.41,29.43,271700.0,20.5467,20.5607,20.5467,20.5607,271700.0
2012-04-13 09:30:00,29.39,29.54,29.39,29.53,59400.0,20.5327,20.6375,20.5327,20.6305,59400.0
2012-04-13 09:35:00,29.53,29.61,29.53,29.59,41400.0,20.6305,20.6864,20.6305,20.6724,41400.0
2012-04-13 09:40:00,29.59,29.6,29.48,29.53,45100.0,20.6724,20.6794,20.5956,20.6305,45100.0
2012-04-13 09:45:00,29.53,29.53,29.46,29.46,23400.0,20.6305,20.6305,20.5816,20.5816,23400.0
2012-04-13 09:50:00,29.47,29.55,29.46,29.55,24200.0,20.5886,20.6445,20.5816,20.6445,24200.0
2012-04-13 09:55:00,29.55,29.58,29.45,29.45,20000.0,20.6445,20.6654,20.5746,20.5746,20000.0
2012-04-13 10:00:00,29.44,29.5,29.44,29.49,31900.0,20.5676,20.6096,20.5676,20.6026,31900.0
2012-04-13 10:05:00,29.49,29.53,29.48,29.5,25800.0,20.6026,20.6305,20.5956,20.6096,25800.0
2012-04-13 10:10:00,29.5,29.53,29.47,29.48,85200.0,20.6096,20.6305,20.5886,20.5956,85200.0
2012-04-13 10:15:00,29.47,29.48,29.39,29.39,30400.0,20.5886,20.5956,20.5327,20.5327,30400.0
2012-04-13 10:20:00,29.39,29.41,29.35,29.36,53400.0,20.5327,20.5467,20.5048,20.5117,53400.0
2012-04-13 10:25:00,29.36,29.4,29.34,29.39,28300.0,20.5117,20.5397,20.4978,20.5327,28300.0
2012-04-13 10:30:00,29.39,29.42,29.38,29.41,36600.0,20.5327,20.5537,20.5257,20.5467,36600.0
2012-04-13 10:35:00,29.41,29.42,29.39,29.4,18900.0,20.5467,20.5537,20.5327,20.5397,18900.0
2012-04-13 10:40:00,29.39,29.41,29.38,29.41,23700.0,20.5327,20.5467,20.5257,20.5467,23700.0
2012-04-13 10:45:00,29.41,29.41,29.33,29.35,21900.0,20.5467,20.5467,20.4908,20.5048,21900.0
2012-04-13 10:50:00,29.34,29.35,29.34,29.35,7400.0,20.4978,20.5048,20.4978,20.5048,7400.0
2012-04-13 10:55:00,29.34,29.36,29.33,29.36,29300.0,20.4978,20.5117,20.4908,20.5117,29300.0
2012-04-13 11:00:00,29.37,29.41,29.37,29.41,14400.0,20.5187,20.5467,20.5187,20.5467,14400.0
2012-04-13 11:05:00,29.41,29.42,29.4,29.42,29400.0,20.5467,20.5537,20.5397,20.5537,29400.0
2012-04-13 11:10:00,29.41,29.42,29.39,29.41,22400.0,20.5467,20.5537,20.5327,20.5467,22400.0
2012-04-13 11:15:00,29.41,29.42,29.39,29.41,18900.0,20.5467,20.5537,20.5327,20.5467,18900.0
2012-04-13 11:20:00,29.4,29.43,29.39,29.41,27100.0,20.5397,20.5607,20.5327,20.5467,27100.0
2012-04-13 11:25:00,29.4,29.41,29.38,29.38,21100.0,20.5397,20.5467,20.5257,20.5257,21100.0
2012-04-13 11:30:00,29.37,29.43,29.37,29.42,19200.0,20.5187,20.5607,20.5187,20.5537,19200.0
2012-04-13 11:35:00,29.41,29.46,29.41,29.44,43200.0,20.5467,20.5816,20.5467,20.5676,43200.0
2012-04-13 11:40:00,29.44,29.51,29.44,29.5,57400.0,20.5676,20.6165,20.5676,20.6096,57400.0
2012-04-13 11:45:00,29.5,29.5,29.47,29.5,14200.0,20.6096,20.6096,20.5886,20.6096,14200.0
2012-04-13 11:50:00,29.5,29.5,29.49,29.5,14100.0,20.6096,20.6096,20.6026,20.6096,14100.0
2012-04-13 11:55:00,29.49,29.5,29.45,29.5,28600.0,20.6026,20.6096,20.5746,20.6096,28600.0
2012-04-13 12:00:00,29.5,29.5,29.49,29.49,8200.0,20.6096,20.6096,20.6026,20.6026,8200.0
2012-04-13 12:05:00,29.49,29.5,29.49,29.5,3400.0,20.6026,20.6096,20.6026,20.6096,3400.0
2012-04-13 12:10:00,29.5,29.5,29.46,29.46,26800.0,20.6096,20.6096,20.5816,20.5816,26800.0
2012-04-13 12:15:00,29.47,29.47,29.46,29.47,8500.0,20.5886,20.5886,20.5816,20.5886,8500.0
2012-04-13 12:20:00,29.46,29.49,29.46,29.49,21900.0,20.5816,20.6026,20.5816,20.6026,21900.0
2012-04-13 12:25:00,29.49,29.49,29.46,29.47,21600.0,20.6026,20.6026,20.5816,20.5886,21600.0
2012-04-13 12:30:00,29.47,29.47,29.46,29.47,3800.0,20.5886,20.5886,20.5816,20.5886,3800.0
2012-04-13 12:35:00,29.47,29.47,29.46,29.47,11000.0,20.5886,20.5886,20.5816,20.5886,11000.0
2012-04-13 12:40:00,29.47,29.5,29.47,29.5,42200.0,20.5886,20.6096,20.5886,20.6096,42200.0
2012-04-13 12:45:00,29.5,29.53,29.48,29.49,57900.0,20.6096,20.6305,20.5956,20.6026,57900.0
2012-04-13 12:50:00,29.49,29.5,29.48,29.5,13700.0,20.6026,20.6096,20.5956,20.6096,13700.0
2012-04-13 12:55:00,29.5,29.5,29.47,29.47,23500.0,20.6096,20.6096,20.5886,20.5886,23500.0
2012-04-13 13:00:00,29.47,29.49,29.43,29.46,54000.0,20.5886,20.6026,20.5607,20.5816,54000.0
2012-04-13 13:05:00,29.46,29.47,29.46,29.47,5500.0,20.5816,20.5886,20.5816,20.5886,5500.0
2012-04-13 13:10:00,29.47,29.49,29.46,29.49,4900.0,20.5886,20.6026,20.5816,20.6026,4900.0
2012-04-13 13:15:00,29.48,29.49,29.46,29.47,10300.0,20.5956,20.6026,20.5816,20.5886,10300.0
2012-04-13 13:20:00,29.46,29.46,29.45,29.46,3800.0,20.5816,20.5816,20.5746,20.5816,3800.0
2012-04-13 13:25:00,29.46,29.46,29.44,29.45,7500.0,20.5816,20.5816,20.5676,20.5746,7500.0
2012-04-13 13:30:00,29.45,29.46,29.43,29.46,17700.0,20.5746,20.5816,20.5607,20.5816,17700.0
2012-04-13 13:35:00,29.46,29.48,29.45,29.48,5200.0,20.5816,20.5956,20.5746,20.5956,5200.0
2012-04-13 13:40:00,29.47,29.48,29.46,29.47,22300.0,20.5886,20.5956,20.5816,20.5886,22300.0
2012-04-13 13:45:00,29.48,29.49,29.46,29.47,12800.0,20.5956,20.6026,20.5816,20.5886,12800.0
2012-04-13 13:50:00,29.46,29.47,29.45,29.45,11900.0,20.5816,20.5886,20.5746,20.5746,11900.0
2012-04-13 13:55:00,29.44,29.45,29.43,29.43,16000.0,20.5676,20.5746,20.5607,20.5607,16000.0
2012-04-13 14:00:00,29.42,29.43,29.39,29.4,26100.0,20.5537,20.5607,20.5327,20.5397,26100.0
2012-04-13 14:05:00,29.4,29.4,29.39,29.39,13400.0,20.5397,20.5397,20.5327,20.5327,13400.0
2012-04-13 14:10:00,29.4,29.42,29.39,29.41,22200.0,20.5397,20.5537,20.5327,20.5467,22200.0
2012-04-13 14:15:00,29.41,29.42,29.38,29.4,26200.0,20.5467,20.5537,20.5257,20.5397,26200.0
2012-04-13 14:20:00,29.4,29.42,29.4,29.42,13200.0,20.5397,20.5537,20.5397,20.5537,13200.0
2012-04-13 14:25:00,29.42,29.42,29.38,29.39,23200.0,20.5537,20.5537,20.5257,20.5327,23200.0
2012-04-13 14:30:00,29.39,29.41,29.38,29.4,30700.0,20.5327,20.5467,20.5257,20.5397,30700.0
2012-04-13 14:35:00,29.4,29.41,29.38,29.39,18100.0,20.5397,20.5467,20.5257,20.5327,18100.0
2012-04-13 14:40:00,29.39,29.4,29.38,29.39,12000.0,20.5327,20.5397,20.5257,20.5327,12000.0
2012-04-13 14:45:00,29.39,29.4,29.39,29.4,4200.0,20.5327,20.5397,20.5327,20.5397,4200.0
2012-04-13 14:50:00,29.4,29.43,29.39,29.42,64500.0,20.5397,20.5607,20.5327,20.5537,64500.0
2012-04-13 14:55:00,29.43,29.43,29.4,29.41,16700.0,20.5607,20.5607,20.5397,20.5467,16700.0
2012-04-13 15:00:00,29.4,29.42,29.4,29.41,10800.0,20.5397,20.5537,20.5397,20.5467,10800.0
2012-04-13 15:05:00,29.42,29.43,29.41,29.43,13700.0,20.5537,20.5607,20.5467,20.5607,13700.0
2012-04-13 15:10:00,29.44,29.45,29.43,29.45,11500.0,20.5676,20.5746,20.5607,20.5746,11500.0
2012-04-13 15:15:00,29.45,29.45,29.42,29.45,37100.0,20.5746,20.5746,20.5537,20.5746,37100.0
2012-04-13 15:20:00,29.45,29.45,29.4,29.41,33200.0,20.5746,20.5746,20.5397,20.5467,33200.0
2012-04-13 15:25:00,29.42,29.43,29.38,29.4,42800.0,20.5537,20.5607,20.5257,20.5397,42800.0
2012-04-13 15:30:00,29.39,29.41,29.37,29.37,25900.0,20.5327,20.5467,20.5187,20.5187,25900.0
2012-04-13 15:35:00,29.37,29.37,29.32,29.36,65300.0,20.5187,20.5187,20.4838,20.5117,65300.0
2012-04-13 15:40:00,29.36,29.38,29.35,29.38,16600.0,20.5117,20.5257,20.5048,20.5257,16600.0
2012-04-13 15:45:00,29.38,29.38,29.32,29.35,95700.0,20.5257,20.5257,20.4838,20.5048,95700.0
2012-04-13 15:50:00,29.35,29.37,29.32,29.34,107200.0,20.5048,20.5187,20.4838,20.4978,107200.0
2012-04-13 15:55:00,29.34,29.36,29.31,29.32,201300.0,20.4978,20.5117,20.4768,20.4838,201300.0
2012-04-16 09:30:00,29.37,29.54,29.29,29.52,79100.0,20.5187,20.6375,20.4628,20.6235,79100.0
2012-04-16 09:35:00,29.52,29.56,29.46,29.52,54200.0,20.6235,20.6515,20.5816,20.6235,54200.0
2012-04-16 09:40:00,29.52,29.56,29.51,29.51,49000.0,20.6235,20.6515,20.6165,20.6165,49000.0
2012-04-16 09:45:00,29.52,29.56,29.51,29.55,21500.0,20.6235,20.6515,20.6165,20.6445,21500.0
2012-04-16 09:50:00,29.55,29.56,29.5,29.52,60900.0,20.6445,20.6515,20.6096,20.6235,60900.0
2012-04-16 09:55:00,29.52,29.58,29.52,29.56,58900.0,20.6235,20.6654,20.6235,20.6515,58900.0
2012-04-16 10:00:00,29.56,29.6,29.54,29.59,39500.0,20.6515,20.6794,20.6375,20.6724,39500.0
2012-04-16 10:05:00,29.6,29.62,29.6,29.6,43100.0,20.6794,20.6934,20.6794,20.6794,43100.0
2012-04-16 10:10:00,29.6,29.61,29.55,29.55,74500.0,20.6794,20.6864,20.6445,20.6445,74500.0
2012-04-16 10:15:00,29.55,29.57,29.52,29.52,35300.0,20.6445,20.6585,20.6235,20.6235,35300.0
2012-04-16 10:20:00,29.52,29.53,29.52,29.53,9600.0,20.6235,20.6305,20.6235,20.6305,9600.0
2012-04-16 10:25:00,29.53,29.58,29.52,29.58,41800.0,20.6305,20.6654,20.6235,20.6654,41800.0
2012-04-16 10:30:00,29.59,29.62,29.57,29.62,32700.0,20.6724,20.6934,20.6585,20.6934,32700.0
2012-04-16 10:35:00,29.61,29.62,29.58,29.58,45700.0,20.6864,20.6934,20.6654,20.6654,45700.0
2012-04-16 10:40:00,29.58,29.62,29.57,29.6,23500.0,20.6654,20.6934,20.6585,20.6794,23500.0
2012-04-16 10:45:00,29.6,29.61,29.58,29.58,18400.0,20.6794,20.6864,20.6654,20.6654,18400.0
2012-04-16 10:50:00,29.59,29.6,29.58,29.6,7500.0,20.6724,20.6794,20.6654,20.6794,7500.0
2012-04-16 10:55:00,29.6,29.61,29.6,29.61,9900.0,20.6794,20.6864,20.6794,20.6864,9900.0
2012-04-16 11:00:00,29.61,29.65,29.6,29.65,25300.0,20.6864,20.7143,20.6794,20.7143,25300.0
2012-04-16 11:05:00,29.65,29.67,29.63,29.67,40800.0,20.7143,20.7283,20.7004,20.7283,40800.0
2012-04-16 11:10:00,29.67,29.69,29.67,29.68,21800.0,20.7283,20.7423,20.7283,20.7353,21800.0
2012-04-16 11:15:00,29.68,29.7,29.67,29.68,18600.0,20.7353,20.7493,20.7283,20.7353,18600.0
2012-04-16 11:20:00,29.67,29.71,29.67,29.71,29200.0,20.7283,20.7563,20.7283,20.7563,29200.0
2012-04-16 11:25:00,29.7,29.72,29.7,29.7,28400.0,20.7493,20.7633,20.7493,20.7493,28400.0
2012-04-16 11:30:00,29.7,29.71,29.64,29.64,40800.0,20.7493,20.7563,20.7074,20.7074,40800.0
2012-04-16 11:35:00,29.64,29.65,29.62,29.64,29500.0,20.7074,20.7143,20.6934,20.7074,29500.0
2012-04-16 11:40:00,29.65,29.67,29.64,29.67,12100.0,20.7143,20.7283,20.7074,20.7283,12100.0
2012-04-16 11:45:00,29.67,29.68,29.66,29.67,10000.0,20.7283,20.7353,20.7213,20.7283,10000.0
2012-04-16 11:50:00,29.67,29.69,29.67,29.69,26100.0,20.7283,20.7423,20.7283,20.7423,26100.0
2012-04-16 11:55:00,29.69,29.71,29.69,29.71,13300.0,20.7423,20.7563,20.7423,20.7563,13300.0
2012-04-16 12:00:00,29.7,29.75,29.7,29.74,35000.0,20.7493,20.7842,20.7493,20.7772,35000.0
2012-04-16 12:05:00,29.75,29.76,29.74,29.75,59100.0,20.7842,20.7912,20.7772,20.7842,59100.0
2012-04-16 12:10:00,29.75,29.78,29.74,29.78,31200.0,20.7842,20.8052,20.7772,20.8052,31200.0
2012-04-16 12:15:00,29.78,29.78,29.72,29.74,34500.0,20.8052,20.8052,20.7633,20.7772,34500.0
2012-04-16 12:20:00,29.74,29.74,29.7,29.71,15300.0,20.7772,20.7772,20.7493,20.7563,15300.0
2012-04-16 12:25:00,29.72,29.74,29.71,29.73,6500.0,20.7633,20.7772,20.7563,20.7702,6500.0
2012-04-16 12:30:00,29.74,29.75,29.73,29.73,24200.0,20.7772,20.7842,20.7702,20.7702,24200.0
2012-04-16 12:35:00,29.73,29.74,29.73,29.73,3100.0,20.7702,20.7772,20.7702,20.7702,3100.0
2012-04-16 12:40:00,29.74,29.74,29.73,29.74,6800.0,20.7772,20.7772,20.7702,20.7772,6800.0
2012-04-16 12:45:00,29.74,29.74,29.73,29.73,19600.0,20.7772,20.7772,20.7702,20.7702,19600.0
2012-04-16 12:50:00,29.74,29.74,29.72,29.72,12900.0,20.7772,20.7772,20.7633,20.7633,12900.0
2012-04-16 12:55:00,29.73,29.76,29.71,29.75,35700.0,20.7702,20.7912,20.7563,20.7842,35700.0
2012-04-16 13:00:00,29.76,29.76,29.73,29.75,20400.0,20.7912,20.7912,20.7702,20.7842,20400.0
2012-04-16 13:05:00,29.76,29.77,29.75,29.77,7000.0,20.7912,20.7982,20.7842,20.7982,7000.0
2012-04-16 13:10:00,29.76,29.76,29.74,29.75,10300.0,20.7912,20.7912,20.7772,20.7842,10300.0
2012-04-16 13:15:00,29.74,29.74,29.73,29.73,11100.0,20.7772,20.7772,20.7702,20.7702,11100.0
2012-04-16 13:20:00,29.74,29.74,29.73,29.74,4200.0,20.7772,20.7772,20.7702,20.7772,4200.0
2012-04-16 13:25:00,29.73,29.74,29.71,29.71,15000.0,20.7702,20.7772,20.7563,20.7563,15000.0
2012-04-16 13:30:00,29.73,29.73,29.71,29.73,9100.0,20.7702,20.7702,20.7563,20.7702,9100.0
2012-04-16 13:35:00,29.72,29.74,29.72,29.74,7600.0,20.7633,20.7772,20.7633,20.7772,7600.0
2012-04-16 13:40:00,29.75,29.77,29.75,29.76,7800.0,20.7842,20.7982,20.7842,20.7912,7800.0
2012-04-16 13:45:00,29.77,29.81,29.77,29.8,35400.0,20.7982,20.8261,20.7982,20.8191,35400.0
2012-04-16 13:50:00,29.81,29.82,29.8,29.82,7300.0,20.8261,20.8331,20.8191,20.8331,7300.0
2012-04-16 13:55:00,29.82,29.83,29.8,29.8,21000.0,20.8331,20.8401,20.8191,20.8191,21000.0
2012-04-16 14:00:00,29.8,29.8,29.77,29.77,12700.0,20.8191,20.8191,20.7982,20.7982,12700.0
2012-04-16 14:05:00,29.77,29.78,29.77,29.78,4000.0,20.7982,20.8052,20.7982,20.8052,4000.0
2012-04-16 14:10:00,29.77,29.78,29.77,29.78,7100.0,20.7982,20.8052,20.7982,20.8052,7100.0
2012-04-16 14:15:00,29.77,29.78,29.75,29.75,13700.0,20.7982,20.8052,20.7842,20.7842,13700.0
2012-04-16 14:20:00,29.76,29.8,29.75,29.8,34400.0,20.7912,20.8191,20.7842,20.8191,34400.0
2012-04-16 14:25:00,29.79,29.8,29.76,29.76,20300.0,20.8122,20.8191,20.7912,20.7912,20300.0
2012-04-16 14:30:00,29.76,29.78,29.75,29.78,22800.0,20.7912,20.8052,20.7842,20.8052,22800.0
2012-04-16 14:35:00,29.78,29.78,29.77,29.77,11100.0,20.8052,20.8052,20.7982,20.7982,11100.0
2012-04-16 14:40:00,29.77,29.78,29.77,29.78,15600.0,20.7982,20.8052,20.7982,20.8052,15600.0
2012-04-16 14:45:00,29.78,29.79,29.77,29.78,18200.0,20.8052,20.8122,20.7982,20.8052,18200.0
2012-04-16 14:50:00,29.79,29.8,29.79,29.8,26400.0,20.8122,20.8191,20.8122,20.8191,26400.0
2012-04-16 14:55:00,29.8,29.8,29.79,29.8,39300.0,20.8191,20.8191,20.8122,20.8191,39300.0
2012-04-16 15:00:00,29.79,29.8,29.78,29.79,32200.0,20.8122,20.8191,20.8052,20.8122,32200.0
2012-04-16 15:05:00,29.79,29.79,29.78,29.79,9200.0,20.8122,20.8122,20.8052,20.8122,9200.0
2012-04-16 15:10:00,29.78,29.81,29.78,29.81,16800.0,20.8052,20.8261,20.8052,20.8261,16800.0
2012-04-16 15:15:00,29.8,29.81,29.8,29.8,7900.0,20.8191,20.8261,20.8191,20.8191,7900.0
2012-04-16 15:20:00,29.81,29.81,29.79,29.79,26000.0,20.8261,20.8261,20.8122,20.8122,26000.0
2012-04-16 15:25:00,29.8,29.8,29.78,29.78,23300.0,20.8191,20.8191,20.8052,20.8052,23300.0
2012-04-16 15:30:00,29.78,29.79,29.77,29.77,33300.0,20.8052,20.8122,20.7982,20.7982,33300.0
2012-04-16 15:35:00,29.78,29.78,29.73,29.73,40400.0,20.8052,20.8052,20.7702,20.7702,40400.0
2012-04-16 15:40:00,29.73,29.73,29.72,29.72,26800.0,20.7702,20.7702,20.7633,20.7633,26800.0
2012-04-16 15:45:00,29.73,29.74,29.71,29.72,54500.0,20.7702,20.7772,20.7563,20.7633,54500.0
2012-04-16 15:50:00,29.71,29.72,29.68,29.68,88800.0,20.7563,20.7633,20.7353,20.7353,88800.0
2012-04-16 15:55:00,29.68,29.71,29.68,29.68,302500.0,20.7353,20.7563,20.7353,20.7353,302500.0
2012-04-17 09:30:00,29.87,29.97,29.86,29.94,66000.0,20.868,20.9379,20.8611,20.917,66000.0
2012-04-17 09:35:00,29.95,29.98,29.93,29.94,32700.0,20.9239,20.9449,20.91,20.917,32700.0
2012-04-17 09:40:00,29.94,29.99,29.94,29.96,32000.0,20.917,20.9519,20.917,20.9309,32000.0
2012-04-17 09:45:00,29.96,29.96,29.93,29.94,26200.0,20.9309,20.9309,20.91,20.917,26200.0
2012-04-17 09:50:00,29.95,29.96,29.88,29.91,28800.0,20.9239,20.9309,20.875,20.896,28800.0
2012-04-17 09:55:00,29.91,29.97,29.91,29.94,61400.0,20.896,20.9379,20.896,20.917,61400.0
2012-04-17 10:00:00,29.93,29.95,29.88,29.92,32300.0,20.91,20.9239,20.875,20.903,32300.0
2012-04-17 10:05:00,29.91,30.0,29.91,29.98,131600.0,20.896,20.9589,20.896,20.9449,131600.0
2012-04-17 10:10:00,29.98,29.99,29.94,29.98,99000.0,20.9449,20.9519,20.917,20.9449,99000.0
2012-04-17 10:15:00,29.98,30.04,29.97,30.03,52500.0,20.9449,20.9868,20.9379,20.9798,52500.0
2012-04-17 10:20:00,30.03,30.04,29.99,30.01,30400.0,20.9798,20.9868,20.9519,20.9659,30400.0
2012-04-17 10:25:00,30.0,30.01,29.99,30.0,21600.0,20.9589,20.9659,20.9519,20.9589,21600.0
2012-04-17 10:30:00,29.99,30.01,29.99,30.01,19100.0,20.9519,20.9659,20.9519,20.9659,19100.0
2012-04-17 10:35:00,30.01,30.02,29.99,30.02,40500.0,20.9659,20.9728,20.9519,20.9728,40500.0
2012-04-17 10:40:00,30.01,30.04,30.01,30.04,11000.0,20.9659,20.9868,20.9659,20.9868,11000.0
2012-04-17 10:45:00,30.04,30.09,30.04,30.08,23000.0,20.9868,21.0217,20.9868,21.0148,23000.0
2012-04-17 10:50:00,30.09,30.09,30.05,30.07,44300.0,21.0217,21.0217,20.9938,21.0078,44300.0
2012-04-17 10:55:00,30.07,30.09,30.07,30.09,23000.0,21.0078,21.0217,21.0078,21.0217,23000.0
2012-04-17 11:00:00,30.09,30.14,30.09,30.14,41400.0,21.0217,21.0567,21.0217,21.0567,41400.0
2012-04-17 11:05:00,30.13,30.16,30.13,30.14,35400.0,21.0497,21.0706,21.0497,21.0567,35400.0
2012-04-17 11:10:00,30.14,30.17,30.13,30.13,30700.0,21.0567,21.0776,21.0497,21.0497,30700.0
2012-04-17 11:15:00,30.14,30.14,30.11,30.12,17300.0,21.0567,21.0567,21.0357,21.0427,17300.0
2012-04-17 11:20:00,30.11,30.13,30.09,30.1,40500.0,21.0357,21.0497,21.0217,21.0287,40500.0
2012-04-17 11:25:00,30.09,30.1,30.09,30.1,13800.0,21.0217,21.0287,21.0217,21.0287,13800.0
2012-04-17 11:30:00,30.09,30.1,30.08,30.09,34900.0,21.0217,21.0287,21.0148,21.0217,34900.0
2012-04-17 11:35:00,30.1,30.1,30.08,30.1,24400.0,21.0287,21.0287,21.0148,21.0287,24400.0
2012-04-17 11:40:00,30.1,30.1,30.09,30.1,11600.0,21.0287,21.0287,21.0217,21.0287,11600.0
2012-04-17 11:45:00,30.1,30.1,30.09,30.09,9200.0,21.0287,21.0287,21.0217,21.0217,9200.0
2012-04-17 11:50:00,30.1,30.1,30.09,30.09,17100.0,21.0287,21.0287,21.0217,21.0217,17100.0
2012-04-17 11:55:00,30.09,30.1,30.05,30.05,32000.0,21.0217,21.0287,20.9938,20.9938,32000.0
2012-04-17 12:00:00,30.05,30.08,30.05,30.05,42000.0,20.9938,21.0148,20.9938,20.9938,42000.0
2012-04-17 12:05:00,30.06,30.06,30.05,30.05,11400.0,21.0008,21.0008,20.9938,20.9938,11400.0
2012-04-17 12:10:00,30.05,30.06,30.04,30.04,35700.0,20.9938,21.0008,20.9868,20.9868,35700.0
2012-04-17 12:15:00,30.04,30.06,30.04,30.05,66600.0,20.9868,21.0008,20.9868,20.9938,66600.0
2012-04-17 12:20:00,30.05,30.05,30.04,30.04,30700.0,20.9938,20.9938,20.9868,20.9868,30700.0
2012-04-17 12:25:00,30.05,30.05,30.04,30.05,12600.0,20.9938,20.9938,20.9868,20.9938,12600.0
2012-04-17 12:30:00,30.04,30.1,30.04,30.1,44800.0,20.9868,21.0287,20.9868,21.0287,44800.0
2012-04-17 12:35:00,30.1,30.11,30.09,30.11,16500.0,21.0287,21.0357,21.0217,21.0357,16500.0
2012-04-17 12:40:00,30.11,30.12,30.09,30.1,30400.0,21.0357,21.0427,21.0217,21.0287,30400.0
2012-04-17 12:45:00,30.11,30.11,30.1,30.1,26400.0,21.0357,21.0357,21.0287,21.0287,26400.0
2012-04-17 12:50:00,30.11,30.13,30.1,30.13,20000.0,21.0357,21.0497,21.0287,21.0497,20000.0
2012-04-17 12:55:00,30.13,30.14,30.12,30.13,27400.0,21.0497,21.0567,21.0427,21.0497,27400.0
2012-04-17 13:00:00,30.12,30.13,30.12,30.12,8200.0,21.0427,21.0497,21.0427,21.0427,8200.0
2012-04-17 13:05:00,30.13,30.15,30.13,30.15,21700.0,21.0497,21.0637,21.0497,21.0637,21700.0
2012-04-17 13:10:00,30.15,30.16,30.15,30.16,17500.0,21.0637,21.0706,21.0637,21.0706,17500.0
2012-04-17 13:15:00,30.16,30.16,30.14,30.14,27700.0,21.0706,21.0706,21.0567,21.0567,27700.0
2012-04-17 13:20:00,30.14,30.15,30.12,30.13,19400.0,21.0567,21.0637,21.0427,21.0497,19400.0
2012-04-17 13:25:00,30.12,30.13,30.12,30.12,10600.0,21.0427,21.0497,21.0427,21.0427,10600.0
2012-04-17 13:30:00,30.12,30.13,30.12,30.12,11100.0,21.0427,21.0497,21.0427,21.0427,11100.0
2012-04-17 13:35:00,30.13,30.13,30.12,30.12,14000.0,21.0497,21.0497,21.0427,21.0427,14000.0
2012-04-17 13:40:00,30.13,30.15,30.12,30.13,16600.0,21.0497,21.0637,21.0427,21.0497,16600.0
2012-04-17 13:45:00,30.14,30.15,30.14,30.15,11300.0,21.0567,21.0637,21.0567,21.0637,11300.0
2012-04-17 13:50:00,30.15,30.15,30.14,30.15,20000.0,21.0637,21.0637,21.0567,21.0637,20000.0
2012-04-17 13:55:00,30.15,30.15,30.12,30.12,27800.0,21.0637,21.0637,21.0427,21.0427,27800.0
2012-04-17 14:00:00,30.13,30.13,30.12,30.13,8100.0,21.0497,21.0497,21.0427,21.0497,8100.0
2012-04-17 14:05:00,30.12,30.13,30.12,30.13,13300.0,21.0427,21.0497,21.0427,21.0497,13300.0
2012-04-17 14:10:00,30.12,30.14,30.12,30.14,23000.0,21.0427,21.0567,21.0427,21.0567,23000.0
2012-04-17 14:15:00,30.13,30.14,30.13,30.14,13000.0,21.0497,21.0567,21.0497,21.0567,13000.0
2012-04-17 14:20:00,30.14,30.15,30.13,30.15,16300.0,21.0567,21.0637,21.0497,21.0637,16300.0
2012-04-17 14:25:00,30.15,30.16,30.14,30.15,16700.0,21.0637,21.0706,21.0567,21.0637,16700.0
2012-04-17 14:30:00,30.16,30.16,30.15,30.16,18900.0,21.0706,21.0706,21.0637,21.0706,18900.0
2012-04-17 14:35:00,30.16,30.16,30.15,30.15,13300.0,21.0706,21.0706,21.0637,21.0637,13300.0
2012-04-17 14:40:00,30.15,30.16,30.15,30.16,16900.0,21.0637,21.0706,21.0637,21.0706,16900.0
2012-04-17 14:45:00,30.16,30.16,30.15,30.15,16800.0,21.0706,21.0706,21.0637,21.0637,16800.0
2012-04-17 14:50:00,30.16,30.16,30.13,30.13,44500.0,21.0706,21.0706,21.0497,21.0497,44500.0
2012-04-17 14:55:00,30.13,30.14,30.13,30.14,14700.0,21.0497,21.0567,21.0497,21.0567,14700.0
2012-04-17 15:00:00,30.13,30.14,30.13,30.14,26700.0,21.0497,21.0567,21.0497,21.0567,26700.0
2012-04-17 15:05:00,30.14,30.14,30.13,30.13,26000.0,21.0567,21.0567,21.0497,21.0497,26000.0
2012-04-17 15:10:00,30.14,30.14,30.13,30.13,61600.0,21.0567,21.0567,21.0497,21.0497,61600.0
2012-04-17 15:15:00,30.14,30.14,30.08,30.09,80700.0,21.0567,21.0567,21.0148,21.0217,80700.0
2012-04-17 15:20:00,30.09,30.13,30.08,30.13,66700.0,21.0217,21.0497,21.0148,21.0497,66700.0
2012-04-17 15:25:00,30.13,30.16,30.12,30.16,38900.0,21.0497,21.0706,21.0427,21.0706,38900.0
2012-04-17 15:30:00,30.16,30.17,30.14,30.17,163400.0,21.0706,21.0776,21.0567,21.0776,163400.0
2012-04-17 15:35:00,30.17,30.17,30.16,30.17,53400.0,21.0776,21.0776,21.0706,21.0776,53400.0
2012-04-17 15:40:00,30.17,30.19,30.16,30.19,64800.0,21.0776,21.0916,21.0706,21.0916,64800.0
2012-04-17 15:45:00,30.18,30.2,30.13,30.13,162900.0,21.0846,21.0986,21.0497,21.0497,162900.0
2012-04-17 15:50:00,30.13,30.14,30.1,30.11,137200.0,21.0497,21.0567,21.0287,21.0357,137200.0
2012-04-17 15:55:00,30.11,30.11,30.09,30.1,255300.0,21.0357,21.0357,21.0217,21.0287,255300.0
2012-04-18 09:30:00,30.0,30.0,29.92,29.96,55700.0,20.9589,20.9589,20.903,20.9309,55700.0
2012-04-18 09:35:00,29.96,29.97,29.92,29.92,22700.0,20.9309,20.9379,20.903,20.903,22700.0
2012-04-18 09:40:00,29.92,29.93,29.87,29.87,23700.0,20.903,20.91,20.868,20.868,23700.0
2012-04-18 09:45:00,29.87,29.89,29.84,29.88,46900.0,20.868,20.882,20.8471,20.875,46900.0
2012-04-18 09:50:00,29.88,29.92,29.86,29.91,35700.0,20.875,20.903,20.8611,20.896,35700.0
2012-04-18 09:55:00,29.91,29.91,29.85,29.86,46600.0,20.896,20.896,20.8541,20.8611,46600.0
2012-04-18 10:00:00,29.85,29.86,29.83,29.85,18500.0,20.8541,20.8611,20.8401,20.8541,18500.0
2012-04-18 10:05:00,29.86,29.88,29.83,29.85,55800.0,20.8611,20.875,20.8401,20.8541,55800.0
2012-04-18 10:10:00,29.85,29.88,29.83,29.86,44800.0,20.8541,20.875,20.8401,20.8611,44800.0
2012-04-18 10:15:00,29.86,29.89,29.85,29.85,20600.0,20.8611,20.882,20.8541,20.8541,20600.0
2012-04-18 10:20:00,29.86,29.87,29.8,29.81,31700.0,20.8611,20.868,20.8191,20.8261,31700.0
2012-04-18 10:25:00,29.81,29.81,29.78,29.79,14100.0,20.8261,20.8261,20.8052,20.8122,14100.0
2012-04-18 10:30:00,29.78,29.79,29.73,29.76,84500.0,20.8052,20.8122,20.7702,20.7912,84500.0
2012-04-18 10:35:00,29.75,29.78,29.75,29.78,28800.0,20.7842,20.8052,20.7842,20.8052,28800.0
2012-04-18 10:40:00,29.79,29.8,29.77,29.78,16600.0,20.8122,20.8191,20.7982,20.8052,16600.0
2012-04-18 10:45:00,29.78,29.78,29.77,29.77,17700.0,20.8052,20.8052,20.7982,20.7982,17700.0
2012-04-18 10:50:00,29.78,29.78,29.75,29.76,21400.0,20.8052,20.8052,20.7842,20.7912,21400.0
2012-04-18 10:55:00,29.76,29.76,29.71,29.72,13800.0,20.7912,20.7912,20.7563,20.7633,13800.0
2012-04-18 11:00:00,29.71,29.76,29.71,29.76,20500.0,20.7563,20.7912,20.7563,20.7912,20500.0
2012-04-18 11:05:00,29.75,29.76,29.71,29.72,26700.0,20.7842,20.7912,20.7563,20.7633,26700.0
2012-04-18 11:10:00,29.72,29.73,29.69,29.69,23200.0,20.7633,20.7702,20.7423,20.7423,23200.0
2012-04-18 11:15:00,29.69,29.7,29.65,29.67,49200.0,20.7423,20.7493,20.7143,20.7283,49200.0
2012-04-18 11:20:00,29.67,29.72,29.66,29.72,37300.0,20.7283,20.7633,20.7213,20.7633,37300.0
2012-04-18 11:25:00,29.72,29.77,29.72,29.75,27200.0,20.7633,20.7982,20.7633,20.7842,27200.0
2012-04-18 11:30:00,29.75,29.75,29.74,29.74,35500.0,20.7842,20.7842,20.7772,20.7772,35500.0
2012-04-18 11:35:00,29.74,29.76,29.74,29.76,13900.0,20.7772,20.7912,20.7772,20.7912,13900.0
2012-04-18 11:40:00,29.76,29.79,29.76,29.78,18200.0,20.7912,20.8122,20.7912,20.8052,18200.0
2012-04-18 11:45:00,29.77,29.79,29.75,29.79,9900.0,20.7982,20.8122,20.7842,20.8122,9900.0
2012-04-18 11:50:00,29.78,29.81,29.77,29.81,19500.0,20.8052,20.8261,20.7982,20.8261,19500.0
2012-04-18 11:55:00,29.81,29.83,29.8,29.81,13800.0,20.8261,20.8401,20.8191,20.8261,13800.0
2012-04-18 12:00:00,29.81,29.83,29.81,29.83,6300.0,20.8261,20.8401,20.8261,20.8401,6300.0
2012-04-18 12:05:00,29.83,29.85,29.83,29.83,9000.0,20.8401,20.8541,20.8401,20.8401,9000.0
2012-04-18 12:10:00,29.84,29.84,29.82,29.83,5300.0,20.8471,20.8471,20.8331,20.8401,5300.0
2012-04-18 12:15:00,29.82,29.83,29.8,29.8,10400.0,20.8331,20.8401,20.8191,20.8191,10400.0
2012-04-18 12:20:00,29.81,29.83,29.8,29.83,16000.0,20.8261,20.8401,20.8191,20.8401,16000.0
2012-04-18 12:25:00,29.83,29.83,29.8,29.81,14700.0,20.8401,20.8401,20.8191,20.8261,14700.0
2012-04-18 12:30:00,29.8,29.81,29.79,29.79,8300.0,20.8191,20.8261,20.8122,20.8122,8300.0
2012-04-18 12:35:00,29.8,29.82,29.79,29.8,11500.0,20.8191,20.8331,20.8122,20.8191,11500.0
2012-04-18 12:40:00,29.8,29.82,29.8,29.82,17300.0,20.8191,20.8331,20.8191,20.8331,17300.0
2012-04-18 12:45:00,29.82,29.82,29.79,29.8,12600.0,20.8331,20.8331,20.8122,20.8191,12600.0
2012-04-18 12:50:00,29.8,29.81,29.79,29.81,12900.0,20.8191,20.8261,20.8122,20.8261,12900.0
2012-04-18 12:55:00,29.8,29.81,29.79,29.8,14500.0,20.8191,20.8261,20.8122,20.8191,14500.0
2012-04-18 13:00:00,29.81,29.81,29.8,29.81,1000.0,20.8261,20.8261,20.8191,20.8261,1000.0
2012-04-18 13:05:00,29.81,29.83,29.8,29.82,8600.0,20.8261,20.8401,20.8191,20.8331,8600.0
2012-04-18 13:10:00,29.83,29.83,29.82,29.83,3500.0,20.8401,20.8401,20.8331,20.8401,3500.0
2012-04-18 13:15:00,29.83,29.83,29.79,29.79,25500.0,20.8401,20.8401,20.8122,20.8122,25500.0
2012-04-18 13:20:00,29.8,29.81,29.79,29.81,8200.0,20.8191,20.8261,20.8122,20.8261,8200.0
2012-04-18 13:25:00,29.8,29.82,29.8,29.82,30800.0,20.8191,20.8331,20.8191,20.8331,30800.0
2012-04-18 13:30:00,29.82,29.82,29.8,29.81,24300.0,20.8331,20.8331,20.8191,20.8261,24300.0
2012-04-18 13:35:00,29.8,29.81,29.76,29.76,10600.0,20.8191,20.8261,20.7912,20.7912,10600.0
2012-04-18 13:40:00,29.76,29.77,29.75,29.77,18800.0,20.7912,20.7982,20.7842,20.7982,18800.0
2012-04-18 13:45:00,29.77,29.77,29.75,29.76,10000.0,20.7982,20.7982,20.7842,20.7912,10000.0
2012-04-18 13:50:00,29.76,29.76,29.74,29.74,8200.0,20.7912,20.7912,20.7772,20.7772,8200.0
2012-04-18 13:55:00,29.74,29.75,29.7,29.73,32100.0,20.7772,20.7842,20.7493,20.7702,32100.0
2012-04-18 14:00:00,29.72,29.73,29.72,29.73,4800.0,20.7633,20.7702,20.7633,20.7702,4800.0
2012-04-18 14:05:00,29.73,29.73,29.72,29.72,6700.0,20.7702,20.7702,20.7633,20.7633,6700.0
2012-04-18 14:10:00,29.72,29.73,29.7,29.7,20800.0,20.7633,20.7702,20.7493,20.7493,20800.0
2012-04-18 14:15:00,29.71,29.71,29.7,29.7,16900.0,20.7563,20.7563,20.7493,20.7493,16900.0
2012-04-18 14:20:00,29.71,29.76,29.7,29.74,49600.0,20.7563,20.7912,20.7493,20.7772,49600.0
2012-04-18 14:25:00,29.74,29.75,29.72,29.72,19500.0,20.7772,20.7842,20.7633,20.7633,19500.0
2012-04-18 14:30:00,29.72,29.73,29.71,29.71,12400.0,20.7633,20.7702,20.7563,20.7563,12400.0
2012-04-18 14:35:00,29.71,29.72,29.71,29.71,10100.0,20.7563,20.7633,20.7563,20.7563,10100.0
2012-04-18 14:40:00,29.71,29.73,29.71,29.71,41700.0,20.7563,20.7702,20.7563,20.7563,41700.0
2012-04-18 14:45:00,29.71,29.73,29.71,29.73,32600.0,20.7563,20.7702,20.7563,20.7702,32600.0
2012-04-18 14:50:00,29.72,29.73,29.67,29.69,317600.0,20.7633,20.7702,20.7283,20.7423,317600.0
2012-04-18 14:55:00,29.69,29.69,29.68,29.68,7200.0,20.7423,20.7423,20.7353,20.7353,7200.0
2012-04-18 15:00:00,29.69,29.69,29.67,29.67,68900.0,20.7423,20.7423,20.7283,20.7283,68900.0
2012-04-18 15:05:00,29.68,29.68,29.63,29.64,41200.0,20.7353,20.7353,20.7004,20.7074,41200.0
2012-04-18 15:10:00,29.64,29.69,29.64,29.68,61100.0,20.7074,20.7423,20.7074,20.7353,61100.0
2012-04-18 15:15:00,29.68,29.7,29.67,29.67,48900.0,20.7353,20.7493,20.7283,20.7283,48900.0
2012-04-18 15:20:00,29.67,29.69,29.67,29.68,26200.0,20.7283,20.7423,20.7283,20.7353,26200.0
2012-04-18 15:25:00,29.69,29.69,29.65,29.67,61800.0,20.7423,20.7423,20.7143,20.7283,61800.0
2012-04-18 15:30:00,29.67,29.71,29.66,29.69,40900.0,20.7283,20.7563,20.7213,20.7423,40900.0
2012-04-18 15:35:00,29.69,29.74,29.69,29.73,58100.0,20.7423,20.7772,20.7423,20.7702,58100.0
2012-04-18 15:40:00,29.72,29.73,29.71,29.72,56800.0,20.7633,20.7702,20.7563,20.7633,56800.0
2012-04-18 15:45:00,29.72,29.74,29.7,29.71,72600.0,20.7633,20.7772,20.7493,20.7563,72600.0
2012-04-18 15:50:00,29.71,29.71,29.67,29.68,51400.0,20.7563,20.7563,20.7283,20.7353,51400.0
2012-04-18 15:55:00,29.68,29.71,29.65,29.67,412300.0,20.7353,20.7563,20.7143,20.7283,412300.0
2012-04-19 09:30:00,29.72,29.72,29.58,29.59,42300.0,20.7633,20.7633,20.6654,20.6724,42300.0
2012-04-19 09:35:00,29.58,29.62,29.56,29.6,57900.0,20.6654,20.6934,20.6515,20.6794,57900.0
2012-04-19 09:40:00,29.6,29.62,29.59,29.61,40900.0,20.6794,20.6934,20.6724,20.6864,40900.0
2012-04-19 09:45:00,29.61,29.69,29.6,29.66,95300.0,20.6864,20.7423,20.6794,20.7213,95300.0
2012-04-19 09:50:00,29.66,29.67,29.63,29.66,64900.0,20.7213,20.7283,20.7004,20.7213,64900.0
2012-04-19 09:55:00,29.66,29.71,29.66,29.7,36700.0,20.7213,20.7563,20.7213,20.7493,36700.0
2012-04-19 10:00:00,29.69,29.7,29.63,29.63,36300.0,20.7423,20.7493,20.7004,20.7004,36300.0
2012-04-19 10:05:00,29.62,29.63,29.52,29.54,54600.0,20.6934,20.7004,20.6235,20.6375,54600.0
2012-04-19 10:10:00,29.54,29.6,29.51,29.58,39100.0,20.6375,20.6794,20.6165,20.6654,39100.0
2012-04-19 10:15:00,29.58,29.59,29.54,29.58,42900.0,20.6654,20.6724,20.6375,20.6654,42900.0
2012-04-19 10:20:00,29.58,29.59,29.52,29.52,83400.0,20.6654,20.6724,20.6235,20.6235,83400.0
2012-04-19 10:25:00,29.52,29.54,29.5,29.52,63300.0,20.6235,20.6375,20.6096,20.6235,63300.0
2012-04-19 10:30:00,29.51,29.61,29.51,29.59,32500.0,20.6165,20.6864,20.6165,20.6724,32500.0
2012-04-19 10:35:00,29.6,29.67,29.59,29.65,61200.0,20.6794,20.7283,20.6724,20.7143,61200.0
2012-04-19 10:40:00,29.64,29.68,29.64,29.67,32000.0,20.7074,20.7353,20.7074,20.7283,32000.0
2012-04-19 10:45:00,29.68,29.7,29.66,29.66,27000.0,20.7353,20.7493,20.7213,20.7213,27000.0
2012-04-19 10:50:00,29.66,29.68,29.66,29.66,20400.0,20.7213,20.7353,20.7213,20.7213,20400.0
2012-04-19 10:55:00,29.67,29.68,29.65,29.66,38400.0,20.7283,20.7353,20.7143,20.7213,38400.0
2012-04-19 11:00:00,29.66,29.75,29.66,29.73,47700.0,20.7213,20.7842,20.7213,20.7702,47700.0
2012-04-19 11:05:00,29.73,29.75,29.71,29.73,41700.0,20.7702,20.7842,20.7563,20.7702,41700.0
2012-04-19 11:10:00,29.74,29.74,29.72,29.72,27100.0,20.7772,20.7772,20.7633,20.7633,27100.0
2012-04-19 11:15:00,29.72,29.74,29.71,29.74,18100.0,20.7633,20.7772,20.7563,20.7772,18100.0
2012-04-19 11:20:00,29.73,29.75,29.72,29.72,50700.0,20.7702,20.7842,20.7633,20.7633,50700.0
2012-04-19 11:25:00,29.72,29.73,29.71,29.72,18200.0,20.7633,20.7702,20.7563,20.7633,18200.0
2012-04-19 11:30:00,29.71,29.72,29.66,29.67,57800.0,20.7563,20.7633,20.7213,20.7283,57800.0
2012-04-19 11:35:00,29.67,29.68,29.67,29.67,15200.0,20.7283,20.7353,20.7283,20.7283,15200.0
2012-04-19 11:40:00,29.67,29.68,29.66,29.67,32300.0,20.7283,20.7353,20.7213,20.7283,32300.0
2012-04-19 11:45:00,29.67,29.7,29.67,29.69,9900.0,20.7283,20.7493,20.7283,20.7423,9900.0
2012-04-19 11:50:00,29.7,29.72,29.69,29.72,25400.0,20.7493,20.7633,20.7423,20.7633,25400.0
2012-04-19 11:55:00,29.71,29.75,29.71,29.74,21700.0,20.7563,20.7842,20.7563,20.7772,21700.0
2012-04-19 12:00:00,29.75,29.75,29.68,29.69,42600.0,20.7842,20.7842,20.7353,20.7423,42600.0
2012-04-19 12:05:00,29.69,29.69,29.62,29.62,24700.0,20.7423,20.7423,20.6934,20.6934,24700.0
2012-04-19 12:10:00,29.63,29.63,29.6,29.62,32200.0,20.7004,20.7004,20.6794,20.6934,32200.0
2012-04-19 12:15:00,29.62,29.64,29.6,29.6,27700.0,20.6934,20.7074,20.6794,20.6794,27700.0
2012-04-19 12:20:00,29.6,29.61,29.6,29.6,3000.0,20.6794,20.6864,20.6794,20.6794,3000.0
2012-04-19 12:25:00,29.61,29.62,29.6,29.62,8800.0,20.6864,20.6934,20.6794,20.6934,8800.0
2012-04-19 12:30:00,29.62,29.62,29.59,29.62,22400.0,20.6934,20.6934,20.6724,20.6934,22400.0
2012-04-19 12:35:00,29.62,29.65,29.61,29.65,15700.0,20.6934,20.7143,20.6864,20.7143,15700.0
2012-04-19 12:40:00,29.65,29.65,29.64,29.65,5700.0,20.7143,20.7143,20.7074,20.7143,5700.0
2012-04-19 12:45:00,29.65,29.67,29.64,29.66,21300.0,20.7143,20.7283,20.7074,20.7213,21300.0
2012-04-19 12:50:00,29.66,29.67,29.64,29.65,16900.0,20.7213,20.7283,20.7074,20.7143,16900.0
2012-04-19 12:55:00,29.65,29.66,29.64,29.65,14400.0,20.7143,20.7213,20.7074,20.7143,14400.0
2012-04-19 13:00:00,29.64,29.67,29.64,29.64,24000.0,20.7074,20.7283,20.7074,20.7074,24000.0
2012-04-19 13:05:00,29.63,29.64,29.63,29.64,4400.0,20.7004,20.7074,20.7004,20.7074,4400.0
2012-04-19 13:10:00,29.64,29.64,29.59,29.59,29200.0,20.7074,20.7074,20.6724,20.6724,29200.0
2012-04-19 13:15:00,29.6,29.61,29.58,29.6,79400.0,20.6794,20.6864,20.6654,20.6794,79400.0
2012-04-19 13:20:00,29.6,29.6,29.54,29.55,77400.0,20.6794,20.6794,20.6375,20.6445,77400.0
2012-04-19 13:25:00,29.55,29.56,29.54,29.55,54800.0,20.6445,20.6515,20.6375,20.6445,54800.0
2012-04-19 13:30:00,29.55,29.59,29.54,29.57,74100.0,20.6445,20.6724,20.6375,20.6585,74100.0
2012-04-19 13:35:00,29.57,29.58,29.56,29.57,18900.0,20.6585,20.6654,20.6515,20.6585,18900.0
2012-04-19 13:40:00,29.58,29.59,29.57,29.58,16000.0,20.6654,20.6724,20.6585,20.6654,16000.0
2012-04-19 13:45:00,29.58,29.59,29.57,29.58,25200.0,20.6654,20.6724,20.6585,20.6654,25200.0
2012-04-19 13:50:00,29.58,29.58,29.56,29.56,17900.0,20.6654,20.6654,20.6515,20.6515,17900.0
2012-04-19 13:55:00,29.56,29.57,29.54,29.55,47800.0,20.6515,20.6585,20.6375,20.6445,47800.0
2012-04-19 14:00:00,29.55,29.56,29.54,29.56,19600.0,20.6445,20.6515,20.6375,20.6515,19600.0
2012-04-19 14:05:00,29.55,29.56,29.55,29.55,13700.0,20.6445,20.6515,20.6445,20.6445,13700.0
2012-04-19 14:10:00,29.55,29.56,29.55,29.55,22500.0,20.6445,20.6515,20.6445,20.6445,22500.0
2012-04-19 14:15:00,29.55,29.55,29.52,29.55,23300.0,20.6445,20.6445,20.6235,20.6445,23300.0
2012-04-19 14:20:00,29.55,29.55,29.52,29.54,22800.0,20.6445,20.6445,20.6235,20.6375,22800.0
2012-04-19 14:25:00,29.54,29.55,29.5,29.51,58200.0,20.6375,20.6445,20.6096,20.6165,58200.0
2012-04-19 14:30:00,29.51,29.51,29.46,29.46,51200.0,20.6165,20.6165,20.5816,20.5816,51200.0
2012-04-19 14:35:00,29.45,29.48,29.43,29.45,114300.0,20.5746,20.5956,20.5607,20.5746,114300.0
2012-04-19 14:40:00,29.46,29.46,29.45,29.46,19000.0,20.5816,20.5816,20.5746,20.5816,19000.0
2012-04-19 14:45:00,29.46,29.46,29.44,29.46,39900.0,20.5816,20.5816,20.5676,20.5816,39900.0
2012-04-19 14:50:00,29.45,29.46,29.43,29.46,40500.0,20.5746,20.5816,20.5607,20.5816,40500.0
2012-04-19 14:55:00,29.45,29.46,29.45,29.45,10600.0,20.5746,20.5816,20.5746,20.5746,10600.0
2012-04-19 15:00:00,29.45,29.46,29.45,29.45,35700.0,20.5746,20.5816,20.5746,20.5746,35700.0
2012-04-19 15:05:00,29.45,29.45,29.44,29.45,14800.0,20.5746,20.5746,20.5676,20.5746,14800.0
2012-04-19 15:10:00,29.45,29.48,29.44,29.48,45100.0,20.5746,20.5956,20.5676,20.5956,45100.0
2012-04-19 15:15:00,29.47,29.5,29.46,29.5,25300.0,20.5886,20.6096,20.5816,20.6096,25300.0
2012-04-19 15:20:00,29.5,29.5,29.48,29.5,27500.0,20.6096,20.6096,20.5956,20.6096,27500.0
2012-04-19 15:25:00,29.49,29.54,29.49,29.53,71300.0,20.6026,20.6375,20.6026,20.6305,71300.0
2012-04-19 15:30:00,29.53,29.56,29.52,29.55,44500.0,20.6305,20.6515,20.6235,20.6445,44500.0
2012-04-19 15:35:00,29.55,29.56,29.54,29.55,33700.0,20.6445,20.6515,20.6375,20.6445,33700.0
2012-04-19 15:40:00,29.55,29.55,29.54,29.55,42600.0,20.6445,20.6445,20.6375,20.6445,42600.0
2012-04-19 15:45:00,29.55,29.56,29.53,29.54,199100.0,20.6445,20.6515,20.6305,20.6375,199100.0
2012-04-19 15:50:00,29.55,29.55,29.5,29.54,88200.0,20.6445,20.6445,20.6096,20.6375,88200.0
2012-04-19 15:55:00,29.54,29.55,29.53,29.54,205300.0,20.6375,20.6445,20.6305,20.6375,205300.0
2012-04-20 09:30:00,29.74,29.84,29.5,29.52,751900.0,20.7772,20.8471,20.6096,20.6235,751900.0
2012-04-20 09:35:00,29.5,29.51,29.38,29.4,156500.0,20.6096,20.6165,20.5257,20.5397,156500.0
2012-04-20 09:40:00,29.41,29.43,29.35,29.4,105900.0,20.5467,20.5607,20.5048,20.5397,105900.0
2012-04-20 09:45:00,29.4,29.44,29.37,29.4,130500.0,20.5397,20.5676,20.5187,20.5397,130500.0
2012-04-20 09:50:00,29.4,29.47,29.39,29.44,93000.0,20.5397,20.5886,20.5327,20.5676,93000.0
2012-04-20 09:55:00,29.44,29.44,29.4,29.41,46600.0,20.5676,20.5676,20.5397,20.5467,46600.0
2012-04-20 10:00:00,29.42,29.45,29.38,29.39,105000.0,20.5537,20.5746,20.5257,20.5327,105000.0
2012-04-20 10:05:00,29.39,29.4,29.38,29.4,49700.0,20.5327,20.5397,20.5257,20.5397,49700.0
2012-04-20 10:10:00,29.4,29.42,29.39,29.41,64900.0,20.5397,20.5537,20.5327,20.5467,64900.0
2012-04-20 10:15:00,29.41,29.41,29.38,29.38,48500.0,20.5467,20.5467,20.5257,20.5257,48500.0
2012-04-20 10:20:00,29.38,29.4,29.37,29.38,115400.0,20.5257,20.5397,20.5187,20.5257,115400.0
2012-04-20 10:25:00,29.38,29.42,29.38,29.4,85800.0,20.5257,20.5537,20.5257,20.5397,85800.0
2012-04-20 10:30:00,29.4,29.41,29.39,29.39,48200.0,20.5397,20.5467,20.5327,20.5327,48200.0
2012-04-20 10:35:00,29.39,29.4,29.39,29.39,50300.0,20.5327,20.5397,20.5327,20.5327,50300.0
2012-04-20 10:40:00,29.4,29.4,29.36,29.39,118400.0,20.5397,20.5397,20.5117,20.5327,118400.0
2012-04-20 10:45:00,29.39,29.4,29.33,29.33,78400.0,20.5327,20.5397,20.4908,20.4908,78400.0
2012-04-20 10:50:00,29.33,29.34,29.32,29.33,67600.0,20.4908,20.4978,20.4838,20.4908,67600.0
2012-04-20 10:55:00,29.33,29.33,29.3,29.31,61300.0,20.4908,20.4908,20.4698,20.4768,61300.0
2012-04-20 11:00:00,29.31,29.33,29.29,29.3,85100.0,20.4768,20.4908,20.4628,20.4698,85100.0
2012-04-20 11:05:00,29.29,29.3,29.29,29.29,40000.0,20.4628,20.4698,20.4628,20.4628,40000.0
2012-04-20 11:10:00,29.3,29.3,29.27,29.27,53900.0,20.4698,20.4698,20.4489,20.4489,53900.0
2012-04-20 11:15:00,29.27,29.28,29.25,29.27,70500.0,20.4489,20.4559,20.4349,20.4489,70500.0
2012-04-20 11:20:00,29.27,29.28,29.25,29.26,54300.0,20.4489,20.4559,20.4349,20.4419,54300.0
2012-04-20 11:25:00,29.26,29.26,29.2,29.21,132700.0,20.4419,20.4419,20.4,20.407,132700.0
2012-04-20 11:30:00,29.21,29.21,29.17,29.17,98100.0,20.407,20.407,20.379,20.379,98100.0
2012-04-20 11:35:00,29.18,29.18,29.12,29.13,134300.0,20.386,20.386,20.3441,20.3511,134300.0
2012-04-20 11:40:00,29.14,29.14,29.12,29.13,49200.0,20.358,20.358,20.3441,20.3511,49200.0
2012-04-20 11:45:00,29.13,29.18,29.12,29.14,125200.0,20.3511,20.386,20.3441,20.358,125200.0
2012-04-20 11:50:00,29.15,29.16,29.14,29.15,54300.0,20.365,20.372,20.358,20.365,54300.0
2012-04-20 11:55:00,29.15,29.17,29.14,29.17,97400.0,20.365,20.379,20.358,20.379,97400.0
2012-04-20 12:00:00,29.17,29.25,29.17,29.24,80100.0,20.379,20.4349,20.379,20.4279,80100.0
2012-04-20 12:05:00,29.25,29.3,29.25,29.3,74500.0,20.4349,20.4698,20.4349,20.4698,74500.0
2012-04-20 12:10:00,29.29,29.32,29.26,29.29,118800.0,20.4628,20.4838,20.4419,20.4628,118800.0
2012-04-20 12:15:00,29.28,29.29,29.25,29.25,119400.0,20.4559,20.4628,20.4349,20.4349,119400.0
2012-04-20 12:20:00,29.26,29.27,29.25,29.27,42700.0,20.4419,20.4489,20.4349,20.4489,42700.0
2012-04-20 12:25:00,29.26,29.27,29.23,29.24,91500.0,20.4419,20.4489,20.4209,20.4279,91500.0
2012-04-20 12:30:00,29.24,29.25,29.24,29.25,76600.0,20.4279,20.4349,20.4279,20.4349,76600.0
2012-04-20 12:35:00,29.25,29.25,29.24,29.25,40300.0,20.4349,20.4349,20.4279,20.4349,40300.0
2012-04-20 12:40:00,29.25,29.25,29.24,29.24,66700.0,20.4349,20.4349,20.4279,20.4279,66700.0
2012-04-20 12:45:00,29.24,29.25,29.22,29.22,97000.0,20.4279,20.4349,20.4139,20.4139,97000.0
2012-04-20 12:50:00,29.22,29.23,29.18,29.18,64600.0,20.4139,20.4209,20.386,20.386,64600.0
2012-04-20 12:55:00,29.19,29.24,29.17,29.23,71200.0,20.393,20.4279,20.379,20.4209,71200.0
2012-04-20 13:00:00,29.24,29.24,29.23,29.24,24400.0,20.4279,20.4279,20.4209,20.4279,24400.0
2012-04-20 13:05:00,29.24,29.24,29.19,29.21,74600.0,20.4279,20.4279,20.393,20.407,74600.0
2012-04-20 13:10:00,29.2,29.21,29.2,29.2,109600.0,20.4,20.407,20.4,20.4,109600.0
2012-04-20 13:15:00,29.21,29.21,29.16,29.16,63500.0,20.407,20.407,20.372,20.372,63500.0
2012-04-20 13:20:00,29.17,29.17,29.11,29.13,116900.0,20.379,20.379,20.3371,20.3511,116900.0
2012-04-20 13:25:00,29.13,29.15,29.12,29.15,136100.0,20.3511,20.365,20.3441,20.365,136100.0
2012-04-20 13:30:00,29.14,29.16,29.12,29.15,108100.0,20.358,20.372,20.3441,20.365,108100.0
2012-04-20 13:35:00,29.16,29.17,29.15,29.17,42500.0,20.372,20.379,20.365,20.379,42500.0
2012-04-20 13:40:00,29.17,29.17,29.14,29.14,25900.0,20.379,20.379,20.358,20.358,25900.0
2012-04-20 13:45:00,29.14,29.17,29.12,29.17,60300.0,20.358,20.379,20.3441,20.379,60300.0
2012-04-20 13:50:00,29.16,29.17,29.13,29.13,40900.0,20.372,20.379,20.3511,20.3511,40900.0
2012-04-20 13:55:00,29.14,29.15,29.13,29.14,45300.0,20.358,20.365,20.3511,20.358,45300.0
2012-04-20 14:00:00,29.15,29.21,29.15,29.2,108000.0,20.365,20.407,20.365,20.4,108000.0
2012-04-20 14:05:00,29.21,29.21,29.16,29.16,84700.0,20.407,20.407,20.372,20.372,84700.0
2012-04-20 14:10:00,29.17,29.22,29.16,29.22,82100.0,20.379,20.4139,20.372,20.4139,82100.0
2012-04-20 14:15:00,29.22,29.26,29.21,29.25,80800.0,20.4139,20.4419,20.407,20.4349,80800.0
2012-04-20 14:20:00,29.25,29.25,29.24,29.25,28400.0,20.4349,20.4349,20.4279,20.4349,28400.0
2012-04-20 14:25:00,29.24,29.25,29.24,29.25,42000.0,20.4279,20.4349,20.4279,20.4349,42000.0
2012-04-20 14:30:00,29.25,29.25,29.22,29.24,105100.0,20.4349,20.4349,20.4139,20.4279,105100.0
2012-04-20 14:35:00,29.24,29.24,29.19,29.2,101100.0,20.4279,20.4279,20.393,20.4,101100.0
2012-04-20 14:40:00,29.19,29.2,29.19,29.19,18300.0,20.393,20.4,20.393,20.393,18300.0
2012-04-20 14:45:00,29.2,29.2,29.15,29.16,91500.0,20.4,20.4,20.365,20.372,91500.0
2012-04-20 14:50:00,29.16,29.16,29.14,29.15,53900.0,20.372,20.372,20.358,20.365,53900.0
2012-04-20 14:55:00,29.15,29.15,29.12,29.13,60700.0,20.365,20.365,20.3441,20.3511,60700.0
2012-04-20 15:00:00,29.14,29.14,29.11,29.13,122700.0,20.358,20.358,20.3371,20.3511,122700.0
2012-04-20 15:05:00,29.13,29.13,29.1,29.1,85600.0,20.3511,20.3511,20.3301,20.3301,85600.0
2012-04-20 15:10:00,29.09,29.1,29.07,29.09,180100.0,20.3231,20.3301,20.3091,20.3231,180100.0
2012-04-20 15:15:00,29.1,29.11,29.09,29.11,70600.0,20.3301,20.3371,20.3231,20.3371,70600.0
2012-04-20 15:20:00,29.11,29.11,29.05,29.05,142600.0,20.3371,20.3371,20.2952,20.2952,142600.0
2012-04-20 15:25:00,29.06,29.06,29.01,29.03,237400.0,20.3022,20.3022,20.2672,20.2812,237400.0
2012-04-20 15:30:00,29.03,29.07,29.02,29.03,222800.0,20.2812,20.3091,20.2742,20.2812,222800.0
2012-04-20 15:35:00,29.03,29.04,29.01,29.01,192700.0,20.2812,20.2882,20.2672,20.2672,192700.0
2012-04-20 15:40:00,29.01,29.04,29.01,29.02,258400.0,20.2672,20.2882,20.2672,20.2742,258400.0
2012-04-20 15:45:00,29.01,29.03,29.01,29.03,149700.0,20.2672,20.2812,20.2672,20.2812,149700.0
2012-04-20 15:50:00,29.02,29.05,29.02,29.03,200300.0,20.2742,20.2952,20.2742,20.2812,200300.0
2012-04-20 15:55:00,29.03,29.03,29.02,29.02,447100.0,20.2812,20.2812,20.2742,20.2742,447100.0
2012-04-23 09:30:00,28.94,28.99,28.75,28.75,210900.0,20.2183,20.2533,20.0856,20.0856,210900.0
2012-04-23 09:35:00,28.76,28.8,28.64,28.65,136700.0,20.0926,20.1205,20.0087,20.0157,136700.0
2012-04-23 09:40:00,28.65,28.67,28.57,28.57,131800.0,20.0157,20.0297,19.9598,19.9598,131800.0
2012-04-23 09:45:00,28.59,28.62,28.57,28.6,173000.0,19.9738,19.9948,19.9598,19.9808,173000.0
2012-04-23 09:50:00,28.61,28.61,28.56,28.61,108800.0,19.9878,19.9878,19.9528,19.9878,108800.0
2012-04-23 09:55:00,28.61,28.61,28.54,28.57,78800.0,19.9878,19.9878,19.9389,19.9598,78800.0
2012-04-23 10:00:00,28.57,28.57,28.52,28.57,94200.0,19.9598,19.9598,19.9249,19.9598,94200.0
2012-04-23 10:05:00,28.57,28.57,28.49,28.51,84700.0,19.9598,19.9598,19.9039,19.9179,84700.0
2012-04-23 10:10:00,28.51,28.58,28.51,28.56,49100.0,19.9179,19.9668,19.9179,19.9528,49100.0
2012-04-23 10:15:00,28.57,28.57,28.5,28.54,240400.0,19.9598,19.9598,19.9109,19.9389,240400.0
2012-04-23 10:20:00,28.53,28.54,28.49,28.49,90500.0,19.9319,19.9389,19.9039,19.9039,90500.0
2012-04-23 10:25:00,28.5,28.57,28.47,28.56,122200.0,19.9109,19.9598,19.89,19.9528,122200.0
2012-04-23 10:30:00,28.57,28.57,28.52,28.55,58300.0,19.9598,19.9598,19.9249,19.9459,58300.0
2012-04-23 10:35:00,28.54,28.58,28.51,28.58,52300.0,19.9389,19.9668,19.9179,19.9668,52300.0
2012-04-23 10:40:00,28.58,28.61,28.57,28.61,34700.0,19.9668,19.9878,19.9598,19.9878,34700.0
2012-04-23 10:45:00,28.6,28.61,28.56,28.56,63400.0,19.9808,19.9878,19.9528,19.9528,63400.0
2012-04-23 10:50:00,28.56,28.57,28.54,28.56,51200.0,19.9528,19.9598,19.9389,19.9528,51200.0
2012-04-23 10:55:00,28.57,28.57,28.52,28.52,29600.0,19.9598,19.9598,19.9249,19.9249,29600.0
2012-04-23 11:00:00,28.52,28.54,28.5,28.5,39100.0,19.9249,19.9389,19.9109,19.9109,39100.0
2012-04-23 11:05:00,28.51,28.52,28.5,28.51,43600.0,19.9179,19.9249,19.9109,19.9179,43600.0
2012-04-23 11:10:00,28.52,28.52,28.46,28.46,191500.0,19.9249,19.9249,19.883,19.883,191500.0
2012-04-23 11:15:00,28.47,28.48,28.42,28.46,170500.0,19.89,19.897,19.855,19.883,170500.0
2012-04-23 11:20:00,28.47,28.48,28.44,28.45,82500.0,19.89,19.897,19.869,19.876,82500.0
2012-04-23 11:25:00,28.45,28.5,28.45,28.5,30000.0,19.876,19.9109,19.876,19.9109,30000.0
2012-04-23 11:30:00,28.5,28.52,28.49,28.52,38600.0,19.9109,19.9249,19.9039,19.9249,38600.0
2012-04-23 11:35:00,28.51,28.54,28.51,28.53,43100.0,19.9179,19.9389,19.9179,19.9319,43100.0
2012-04-23 11:40:00,28.52,28.53,28.48,28.49,115000.0,19.9249,19.9319,19.897,19.9039,115000.0
2012-04-23 11:45:00,28.48,28.5,28.45,28.46,190100.0,19.897,19.9109,19.876,19.883,190100.0
2012-04-23 11:50:00,28.46,28.49,28.44,28.45,116700.0,19.883,19.9039,19.869,19.876,116700.0
2012-04-23 11:55:00,28.45,28.46,28.44,28.44,48700.0,19.876,19.883,19.869,19.869,48700.0
2012-04-23 12:00:00,28.44,28.45,28.43,28.43,29700.0,19.869,19.876,19.862,19.862,29700.0
2012-04-23 12:05:00,28.44,28.48,28.43,28.47,119500.0,19.869,19.897,19.862,19.89,119500.0
2012-04-23 12:10:00,28.47,28.48,28.46,28.47,40900.0,19.89,19.897,19.883,19.89,40900.0
2012-04-23 12:15:00,28.47,28.49,28.46,28.48,38700.0,19.89,19.9039,19.883,19.897,38700.0
2012-04-23 12:20:00,28.48,28.51,28.47,28.51,31000.0,19.897,19.9179,19.89,19.9179,31000.0
2012-04-23 12:25:00,28.51,28.52,28.5,28.51,47700.0,19.9179,19.9249,19.9109,19.9179,47700.0
2012-04-23 12:30:00,28.51,28.52,28.51,28.51,27500.0,19.9179,19.9249,19.9179,19.9179,27500.0
2012-04-23 12:35:00,28.52,28.52,28.5,28.51,58700.0,19.9249,19.9249,19.9109,19.9179,58700.0
2012-04-23 12:40:00,28.51,28.52,28.5,28.52,27400.0,19.9179,19.9249,19.9109,19.9249,27400.0
2012-04-23 12:45:00,28.52,28.53,28.5,28.5,33300.0,19.9249,19.9319,19.9109,19.9109,33300.0
2012-04-23 12:50:00,28.51,28.51,28.5,28.5,20200.0,19.9179,19.9179,19.9109,19.9109,20200.0
2012-04-23 12:55:00,28.5,28.51,28.47,28.49,74100.0,19.9109,19.9179,19.89,19.9039,74100.0
2012-04-23 13:00:00,28.49,28.49,28.48,28.48,24500.0,19.9039,19.9039,19.897,19.897,24500.0
2012-04-23 13:05:00,28.48,28.49,28.48,28.48,26400.0,19.897,19.9039,19.897,19.897,26400.0
2012-04-23 13:10:00,28.49,28.51,28.49,28.51,42600.0,19.9039,19.9179,19.9039,19.9179,42600.0
2012-04-23 13:15:00,28.51,28.51,28.48,28.49,65200.0,19.9179,19.9179,19.897,19.9039,65200.0
2012-04-23 13:20:00,28.49,28.5,28.49,28.49,20000.0,19.9039,19.9109,19.9039,19.9039,20000.0
2012-04-23 13:25:00,28.49,28.5,28.47,28.47,27000.0,19.9039,19.9109,19.89,19.89,27000.0
2012-04-23 13:30:00,28.48,28.5,28.47,28.5,51300.0,19.897,19.9109,19.89,19.9109,51300.0
2012-04-23 13:35:00,28.5,28.55,28.5,28.55,36500.0,19.9109,19.9459,19.9109,19.9459,36500.0
2012-04-23 13:40:00,28.55,28.56,28.54,28.56,34200.0,19.9459,19.9528,19.9389,19.9528,34200.0
2012-04-23 13:45:00,28.56,28.57,28.55,28.56,59000.0,19.9528,19.9598,19.9459,19.9528,59000.0
2012-04-23 13:50:00,28.55,28.56,28.53,28.53,37000.0,19.9459,19.9528,19.9319,19.9319,37000.0
2012-04-23 13:55:00,28.53,28.54,28.51,28.54,46300.0,19.9319,19.9389,19.9179,19.9389,46300.0
2012-04-23 14:00:00,28.54,28.54,28.53,28.54,25100.0,19.9389,19.9389,19.9319,19.9389,25100.0
2012-04-23 14:05:00,28.54,28.54,28.51,28.54,58400.0,19.9389,19.9389,19.9179,19.9389,58400.0
2012-04-23 14:10:00,28.53,28.57,28.53,28.57,29500.0,19.9319,19.9598,19.9319,19.9598,29500.0
2012-04-23 14:15:00,28.57,28.58,28.56,28.58,31500.0,19.9598,19.9668,19.9528,19.9668,31500.0
2012-04-23 14:20:00,28.59,28.61,28.58,28.58,85600.0,19.9738,19.9878,19.9668,19.9668,85600.0
2012-04-23 14:25:00,28.58,28.58,28.53,28.55,40600.0,19.9668,19.9668,19.9319,19.9459,40600.0
2012-04-23 14:30:00,28.56,28.63,28.55,28.63,45800.0,19.9528,20.0017,19.9459,20.0017,45800.0
2012-04-23 14:35:00,28.62,28.64,28.62,28.64,14500.0,19.9948,20.0087,19.9948,20.0087,14500.0
2012-04-23 14:40:00,28.64,28.64,28.63,28.63,12200.0,20.0087,20.0087,20.0017,20.0017,12200.0
2012-04-23 14:45:00,28.64,28.68,28.63,28.65,104500.0,20.0087,20.0367,20.0017,20.0157,104500.0
2012-04-23 14:50:00,28.65,28.65,28.64,28.65,15500.0,20.0157,20.0157,20.0087,20.0157,15500.0
2012-04-23 14:55:00,28.65,28.65,28.6,28.6,44200.0,20.0157,20.0157,19.9808,19.9808,44200.0
2012-04-23 15:00:00,28.6,28.61,28.6,28.61,22200.0,19.9808,19.9878,19.9808,19.9878,22200.0
2012-04-23 15:05:00,28.6,28.61,28.57,28.58,80100.0,19.9808,19.9878,19.9598,19.9668,80100.0
2012-04-23 15:10:00,28.57,28.57,28.54,28.57,60800.0,19.9598,19.9598,19.9389,19.9598,60800.0
2012-04-23 15:15:00,28.57,28.61,28.56,28.61,33400.0,19.9598,19.9878,19.9528,19.9878,33400.0
2012-04-23 15:20:00,28.6,28.61,28.6,28.61,31000.0,19.9808,19.9878,19.9808,19.9878,31000.0
2012-04-23 15:25:00,28.61,28.61,28.57,28.58,78700.0,19.9878,19.9878,19.9598,19.9668,78700.0
2012-04-23 15:30:00,28.58,28.58,28.57,28.57,43500.0,19.9668,19.9668,19.9598,19.9598,43500.0
2012-04-23 15:35:00,28.57,28.58,28.56,28.56,90500.0,19.9598,19.9668,19.9528,19.9528,90500.0
2012-04-23 15:40:00,28.56,28.57,28.54,28.55,108000.0,19.9528,19.9598,19.9389,19.9459,108000.0
2012-04-23 15:45:00,28.55,28.57,28.53,28.57,171400.0,19.9459,19.9598,19.9319,19.9598,171400.0
2012-04-23 15:50:00,28.56,28.57,28.56,28.57,138600.0,19.9528,19.9598,19.9528,19.9598,138600.0
2012-04-23 15:55:00,28.57,28.57,28.51,28.53,471100.0,19.9598,19.9598,19.9179,19.9319,471100.0
2012-04-24 09:30:00,28.55,28.6,28.5,28.54,69000.0,19.9459,19.9808,19.9109,19.9389,69000.0
2012-04-24 09:35:00,28.54,28.6,28.53,28.59,56000.0,19.9389,19.9808,19.9319,19.9738,56000.0
2012-04-24 09:40:00,28.6,28.63,28.55,28.56,38800.0,19.9808,20.0017,19.9459,19.9528,38800.0
2012-04-24 09:45:00,28.56,28.56,28.53,28.54,65400.0,19.9528,19.9528,19.9319,19.9389,65400.0
2012-04-24 09:50:00,28.54,28.55,28.53,28.54,92500.0,19.9389,19.9459,19.9319,19.9389,92500.0
2012-04-24 09:55:00,28.55,28.61,28.54,28.58,69000.0,19.9459,19.9878,19.9389,19.9668,69000.0
2012-04-24 10:00:00,28.58,28.66,28.58,28.66,75500.0,19.9668,20.0227,19.9668,20.0227,75500.0
2012-04-24 10:05:00,28.65,28.68,28.61,28.61,30700.0,20.0157,20.0367,19.9878,19.9878,30700.0
2012-04-24 10:10:00,28.62,28.62,28.58,28.59,28700.0,19.9948,19.9948,19.9668,19.9738,28700.0
2012-04-24 10:15:00,28.59,28.62,28.57,28.58,60000.0,19.9738,19.9948,19.9598,19.9668,60000.0
2012-04-24 10:20:00,28.58,28.58,28.56,28.56,39400.0,19.9668,19.9668,19.9528,19.9528,39400.0
2012-04-24 10:25:00,28.57,28.58,28.53,28.58,109600.0,19.9598,19.9668,19.9319,19.9668,109600.0
2012-04-24 10:30:00,28.58,28.64,28.58,28.61,98100.0,19.9668,20.0087,19.9668,19.9878,98100.0
2012-04-24 10:35:00,28.61,28.65,28.6,28.61,197000.0,19.9878,20.0157,19.9808,19.9878,197000.0
2012-04-24 10:40:00,28.62,28.67,28.61,28.67,163800.0,19.9948,20.0297,19.9878,20.0297,163800.0
2012-04-24 10:45:00,28.67,28.7,28.66,28.7,78300.0,20.0297,20.0507,20.0227,20.0507,78300.0
2012-04-24 10:50:00,28.69,28.69,28.63,28.64,46800.0,20.0437,20.0437,20.0017,20.0087,46800.0
2012-04-24 10:55:00,28.63,28.67,28.63,28.66,36700.0,20.0017,20.0297,20.0017,20.0227,36700.0
2012-04-24 11:00:00,28.67,28.71,28.67,28.7,30500.0,20.0297,20.0576,20.0297,20.0507,30500.0
2012-04-24 11:05:00,28.7,28.7,28.66,28.69,49100.0,20.0507,20.0507,20.0227,20.0437,49100.0
2012-04-24 11:10:00,28.68,28.71,28.68,28.71,40300.0,20.0367,20.0576,20.0367,20.0576,40300.0
2012-04-24 11:15:00,28.7,28.71,28.69,28.71,78200.0,20.0507,20.0576,20.0437,20.0576,78200.0
2012-04-24 11:20:00,28.71,28.75,28.7,28.72,62400.0,20.0576,20.0856,20.0507,20.0646,62400.0
2012-04-24 11:25:00,28.73,28.78,28.72,28.78,90100.0,20.0716,20.1065,20.0646,20.1065,90100.0
2012-04-24 11:30:00,28.78,28.78,28.75,28.75,47300.0,20.1065,20.1065,20.0856,20.0856,47300.0
2012-04-24 11:35:00,28.75,28.76,28.71,28.71,41800.0,20.0856,20.0926,20.0576,20.0576,41800.0
2012-04-24 11:40:00,28.72,28.72,28.69,28.71,56900.0,20.0646,20.0646,20.0437,20.0576,56900.0
2012-04-24 11:45:00,28.71,28.72,28.68,28.71,54000.0,20.0576,20.0646,20.0367,20.0576,54000.0
2012-04-24 11:50:00,28.72,28.72,28.71,28.71,22200.0,20.0646,20.0646,20.0576,20.0576,22200.0
2012-04-24 11:55:00,28.72,28.72,28.71,28.71,26000.0,20.0646,20.0646,20.0576,20.0576,26000.0
2012-04-24 12:00:00,28.72,28.73,28.71,28.73,35200.0,20.0646,20.0716,20.0576,20.0716,35200.0
2012-04-24 12:05:00,28.72,28.74,28.72,28.73,26400.0,20.0646,20.0786,20.0646,20.0716,26400.0
2012-04-24 12:10:00,28.74,28.74,28.73,28.73,14600.0,20.0786,20.0786,20.0716,20.0716,14600.0
2012-04-24 12:15:00,28.74,28.74,28.7,28.71,78700.0,20.0786,20.0786,20.0507,20.0576,78700.0
2012-04-24 12:20:00,28.71,28.72,28.7,28.71,42100.0,20.0576,20.0646,20.0507,20.0576,42100.0
2012-04-24 12:25:00,28.71,28.71,28.67,28.67,29400.0,20.0576,20.0576,20.0297,20.0297,29400.0
2012-04-24 12:30:00,28.67,28.68,28.67,28.67,10400.0,20.0297,20.0367,20.0297,20.0297,10400.0
2012-04-24 12:35:00,28.67,28.68,28.64,28.64,81700.0,20.0297,20.0367,20.0087,20.0087,81700.0
2012-04-24 12:40:00,28.65,28.65,28.62,28.64,24900.0,20.0157,20.0157,19.9948,20.0087,24900.0
2012-04-24 12:45:00,28.63,28.64,28.63,28.64,9500.0,20.0017,20.0087,20.0017,20.0087,9500.0
2012-04-24 12:50:00,28.63,28.64,28.63,28.64,10000.0,20.0017,20.0087,20.0017,20.0087,10000.0
2012-04-24 12:55:00,28.64,28.65,28.63,28.65,24600.0,20.0087,20.0157,20.0017,20.0157,24600.0
2012-04-24 13:00:00,28.65,28.67,28.64,28.66,51100.0,20.0157,20.0297,20.0087,20.0227,51100.0
2012-04-24 13:05:00,28.67,28.67,28.66,28.66,9100.0,20.0297,20.0297,20.0227,20.0227,9100.0
2012-04-24 13:10:00,28.67,28.67,28.66,28.67,11000.0,20.0297,20.0297,20.0227,20.0297,11000.0
2012-04-24 13:15:00,28.66,28.67,28.66,28.66,17000.0,20.0227,20.0297,20.0227,20.0227,17000.0
2012-04-24 13:20:00,28.66,28.67,28.65,28.67,70900.0,20.0227,20.0297,20.0157,20.0297,70900.0
2012-04-24 13:25:00,28.67,28.68,28.66,28.68,29800.0,20.0297,20.0367,20.0227,20.0367,29800.0
2012-04-24 13:30:00,28.68,28.69,28.67,28.69,30400.0,20.0367,20.0437,20.0297,20.0437,30400.0
2012-04-24 13:35:00,28.68,28.69,28.68,28.68,13800.0,20.0367,20.0437,20.0367,20.0367,13800.0
2012-04-24 13:40:00,28.69,28.69,28.67,28.67,23500.0,20.0437,20.0437,20.0297,20.0297,23500.0
2012-04-24 13:45:00,28.68,28.68,28.66,28.67,19500.0,20.0367,20.0367,20.0227,20.0297,19500.0
2012-04-24 13:50:00,28.66,28.67,28.65,28.66,52600.0,20.0227,20.0297,20.0157,20.0227,52600.0
2012-04-24 13:55:00,28.65,28.66,28.65,28.65,36100.0,20.0157,20.0227,20.0157,20.0157,36100.0
2012-04-24 14:00:00,28.65,28.66,28.65,28.65,36500.0,20.0157,20.0227,20.0157,20.0157,36500.0
2012-04-24 14:05:00,28.66,28.68,28.65,28.68,70100.0,20.0227,20.0367,20.0157,20.0367,70100.0
2012-04-24 14:10:00,28.67,28.68,28.65,28.66,60000.0,20.0297,20.0367,20.0157,20.0227,60000.0
2012-04-24 14:15:00,28.65,28.66,28.65,28.65,14100.0,20.0157,20.0227,20.0157,20.0157,14100.0
2012-04-24 14:20:00,28.65,28.66,28.63,28.64,18500.0,20.0157,20.0227,20.0017,20.0087,18500.0
2012-04-24 14:25:00,28.63,28.64,28.56,28.6,127700.0,20.0017,20.0087,19.9528,19.9808,127700.0
2012-04-24 14:30:00,28.6,28.62,28.59,28.62,26200.0,19.9808,19.9948,19.9738,19.9948,26200.0
2012-04-24 14:35:00,28.62,28.67,28.61,28.67,23300.0,19.9948,20.0297,19.9878,20.0297,23300.0
2012-04-24 14:40:00,28.66,28.71,28.66,28.7,54600.0,20.0227,20.0576,20.0227,20.0507,54600.0
2012-04-24 14:45:00,28.69,28.7,28.68,28.68,53400.0,20.0437,20.0507,20.0367,20.0367,53400.0
2012-04-24 14:50:00,28.68,28.68,28.64,28.64,41500.0,20.0367,20.0367,20.0087,20.0087,41500.0
2012-04-24 14:55:00,28.64,28.65,28.63,28.64,36700.0,20.0087,20.0157,20.0017,20.0087,36700.0
2012-04-24 15:00:00,28.63,28.64,28.61,28.63,76100.0,20.0017,20.0087,19.9878,20.0017,76100.0
2012-04-24 15:05:00,28.63,28.65,28.6,28.64,78700.0,20.0017,20.0157,19.9808,20.0087,78700.0
2012-04-24 15:10:00,28.64,28.65,28.63,28.63,61400.0,20.0087,20.0157,20.0017,20.0017,61400.0
2012-04-24 15:15:00,28.63,28.65,28.61,28.62,72700.0,20.0017,20.0157,19.9878,19.9948,72700.0
2012-04-24 15:20:00,28.63,28.63,28.62,28.62,49100.0,20.0017,20.0017,19.9948,19.9948,49100.0
2012-04-24 15:25:00,28.63,28.63,28.6,28.6,48200.0,20.0017,20.0017,19.9808,19.9808,48200.0
2012-04-24 15:30:00,28.6,28.62,28.59,28.61,103500.0,19.9808,19.9948,19.9738,19.9878,103500.0
2012-04-24 15:35:00,28.61,28.62,28.57,28.57,138900.0,19.9878,19.9948,19.9598,19.9598,138900.0
2012-04-24 15:40:00,28.58,28.62,28.57,28.62,73400.0,19.9668,19.9948,19.9598,19.9948,73400.0
2012-04-24 15:45:00,28.62,28.66,28.61,28.66,95400.0,19.9948,20.0227,19.9878,20.0227,95400.0
2012-04-24 15:50:00,28.65,28.66,28.6,28.61,122200.0,20.0157,20.0227,19.9808,19.9878,122200.0
2012-04-24 15:55:00,28.61,28.61,28.59,28.6,291500.0,19.9878,19.9878,19.9738,19.9808,291500.0
2012-04-25 09:30:00,28.76,28.81,28.65,28.77,92200.0,20.0926,20.1275,20.0157,20.0996,92200.0
2012-04-25 09:35:00,28.76,28.9,28.76,28.84,74100.0,20.0926,20.1904,20.0926,20.1485,74100.0
2012-04-25 09:40:00,28.83,28.85,28.81,28.84,30100.0,20.1415,20.1554,20.1275,20.1485,30100.0
2012-04-25 09:45:00,28.84,28.92,28.83,28.9,91600.0,20.1485,20.2043,20.1415,20.1904,91600.0
2012-04-25 09:50:00,28.9,28.9,28.84,28.84,41600.0,20.1904,20.1904,20.1485,20.1485,41600.0
2012-04-25 09:55:00,28.85,28.87,28.82,28.84,35000.0,20.1554,20.1694,20.1345,20.1485,35000.0
2012-04-25 10:00:00,28.84,28.9,28.84,28.84,51200.0,20.1485,20.1904,20.1485,20.1485,51200.0
2012-04-25 10:05:00,28.84,28.86,28.84,28.85,62500.0,20.1485,20.1624,20.1485,20.1554,62500.0
2012-04-25 10:10:00,28.84,28.85,28.81,28.82,40900.0,20.1485,20.1554,20.1275,20.1345,40900.0
2012-04-25 10:15:00,28.81,28.82,28.8,28.8,24000.0,20.1275,20.1345,20.1205,20.1205,24000.0
2012-04-25 10:20:00,28.8,28.82,28.79,28.81,50600.0,20.1205,20.1345,20.1135,20.1275,50600.0
2012-04-25 10:25:00,28.81,28.84,28.8,28.83,26100.0,20.1275,20.1485,20.1205,20.1415,26100.0
2012-04-25 10:30:00,28.82,28.84,28.8,28.84,55200.0,20.1345,20.1485,20.1205,20.1485,55200.0
2012-04-25 10:35:00,28.83,28.84,28.8,28.8,25600.0,20.1415,20.1485,20.1205,20.1205,25600.0
2012-04-25 10:40:00,28.8,28.81,28.8,28.81,8800.0,20.1205,20.1275,20.1205,20.1275,8800.0
2012-04-25 10:45:00,28.8,28.82,28.79,28.8,62100.0,20.1205,20.1345,20.1135,20.1205,62100.0
2012-04-25 10:50:00,28.79,28.82,28.79,28.8,93100.0,20.1135,20.1345,20.1135,20.1205,93100.0
2012-04-25 10:55:00,28.8,28.82,28.79,28.82,29500.0,20.1205,20.1345,20.1135,20.1345,29500.0
2012-04-25 11:00:00,28.82,28.85,28.81,28.83,41900.0,20.1345,20.1554,20.1275,20.1415,41900.0
2012-04-25 11:05:00,28.82,28.84,28.79,28.79,43300.0,20.1345,20.1485,20.1135,20.1135,43300.0
2012-04-25 11:10:00,28.79,28.8,28.77,28.79,28900.0,20.1135,20.1205,20.0996,20.1135,28900.0
2012-04-25 11:15:00,28.79,28.79,28.76,28.77,50600.0,20.1135,20.1135,20.0926,20.0996,50600.0
2012-04-25 11:20:00,28.77,28.77,28.76,28.77,15600.0,20.0996,20.0996,20.0926,20.0996,15600.0
2012-04-25 11:25:00,28.77,28.81,28.76,28.81,62200.0,20.0996,20.1275,20.0926,20.1275,62200.0
2012-04-25 11:30:00,28.81,28.82,28.79,28.8,50400.0,20.1275,20.1345,20.1135,20.1205,50400.0
2012-04-25 11:35:00,28.79,28.8,28.78,28.78,17400.0,20.1135,20.1205,20.1065,20.1065,17400.0
2012-04-25 11:40:00,28.79,28.79,28.77,28.79,17400.0,20.1135,20.1135,20.0996,20.1135,17400.0
2012-04-25 11:45:00,28.78,28.8,28.78,28.79,29600.0,20.1065,20.1205,20.1065,20.1135,29600.0
2012-04-25 11:50:00,28.79,28.8,28.79,28.8,8600.0,20.1135,20.1205,20.1135,20.1205,8600.0
2012-04-25 11:55:00,28.79,28.8,28.79,28.79,12800.0,20.1135,20.1205,20.1135,20.1135,12800.0
2012-04-25 12:00:00,28.8,28.8,28.78,28.78,54000.0,20.1205,20.1205,20.1065,20.1065,54000.0
2012-04-25 12:05:00,28.78,28.79,28.77,28.78,34600.0,20.1065,20.1135,20.0996,20.1065,34600.0
2012-04-25 12:10:00,28.78,28.82,28.78,28.82,20500.0,20.1065,20.1345,20.1065,20.1345,20500.0
2012-04-25 12:15:00,28.82,28.82,28.78,28.78,40800.0,20.1345,20.1345,20.1065,20.1065,40800.0
2012-04-25 12:20:00,28.78,28.79,28.76,28.76,21300.0,20.1065,20.1135,20.0926,20.0926,21300.0
2012-04-25 12:25:00,28.76,28.77,28.74,28.75,80000.0,20.0926,20.0996,20.0786,20.0856,80000.0
2012-04-25 12:30:00,28.76,28.76,28.71,28.75,36600.0,20.0926,20.0926,20.0576,20.0856,36600.0
2012-04-25 12:35:00,28.75,28.8,28.75,28.76,283000.0,20.0856,20.1205,20.0856,20.0926,283000.0
2012-04-25 12:40:00,28.77,28.82,28.76,28.82,18700.0,20.0996,20.1345,20.0926,20.1345,18700.0
2012-04-25 12:45:00,28.81,28.84,28.81,28.84,9000.0,20.1275,20.1485,20.1275,20.1485,9000.0
2012-04-25 12:50:00,28.84,28.86,28.83,28.85,20600.0,20.1485,20.1624,20.1415,20.1554,20600.0
2012-04-25 12:55:00,28.85,28.85,28.84,28.85,41400.0,20.1554,20.1554,20.1485,20.1554,41400.0
2012-04-25 13:00:00,28.85,28.85,28.8,28.8,20400.0,20.1554,20.1554,20.1205,20.1205,20400.0
2012-04-25 13:05:00,28.8,28.82,28.8,28.82,31400.0,20.1205,20.1345,20.1205,20.1345,31400.0
2012-04-25 13:10:00,28.82,28.83,28.79,28.79,75800.0,20.1345,20.1415,20.1135,20.1135,75800.0
2012-04-25 13:15:00,28.79,28.82,28.78,28.82,117300.0,20.1135,20.1345,20.1065,20.1345,117300.0
2012-04-25 13:20:00,28.82,28.84,28.81,28.84,23900.0,20.1345,20.1485,20.1275,20.1485,23900.0
2012-04-25 13:25:00,28.84,28.86,28.84,28.84,38400.0,20.1485,20.1624,20.1485,20.1485,38400.0
2012-04-25 13:30:00,28.85,28.87,28.85,28.86,32000.0,20.1554,20.1694,20.1554,20.1624,32000.0
2012-04-25 13:35:00,28.85,28.86,28.83,28.85,20100.0,20.1554,20.1624,20.1415,20.1554,20100.0
2012-04-25 13:40:00,28.85,28.85,28.84,28.84,22800.0,20.1554,20.1554,20.1485,20.1485,22800.0
2012-04-25 13:45:00,28.84,28.85,28.83,28.84,27600.0,20.1485,20.1554,20.1415,20.1485,27600.0
2012-04-25 13:50:00,28.84,28.85,28.81,28.83,66900.0,20.1485,20.1554,20.1275,20.1415,66900.0
2012-04-25 13:55:00,28.82,28.83,28.81,28.81,15400.0,20.1345,20.1415,20.1275,20.1275,15400.0
2012-04-25 14:00:00,28.81,28.83,28.79,28.8,76100.0,20.1275,20.1415,20.1135,20.1205,76100.0
2012-04-25 14:05:00,28.8,28.8,28.75,28.75,34200.0,20.1205,20.1205,20.0856,20.0856,34200.0
2012-04-25 14:10:00,28.75,28.78,28.74,28.76,56800.0,20.0856,20.1065,20.0786,20.0926,56800.0
2012-04-25 14:15:00,28.76,28.78,28.74,28.78,131900.0,20.0926,20.1065,20.0786,20.1065,131900.0
2012-04-25 14:20:00,28.78,28.84,28.78,28.84,93800.0,20.1065,20.1485,20.1065,20.1485,93800.0
2012-04-25 14:25:00,28.84,28.85,28.8,28.81,116900.0,20.1485,20.1554,20.1205,20.1275,116900.0
2012-04-25 14:30:00,28.8,28.81,28.74,28.76,41800.0,20.1205,20.1275,20.0786,20.0926,41800.0
2012-04-25 14:35:00,28.76,28.76,28.75,28.76,17600.0,20.0926,20.0926,20.0856,20.0926,17600.0
2012-04-25 14:40:00,28.76,28.78,28.75,28.78,41900.0,20.0926,20.1065,20.0856,20.1065,41900.0
2012-04-25 14:45:00,28.78,28.8,28.77,28.8,24100.0,20.1065,20.1205,20.0996,20.1205,24100.0
2012-04-25 14:50:00,28.8,28.83,28.79,28.83,27500.0,20.1205,20.1415,20.1135,20.1415,27500.0
2012-04-25 14:55:00,28.83,28.83,28.8,28.81,44000.0,20.1415,20.1415,20.1205,20.1275,44000.0
2012-04-25 15:00:00,28.82,28.82,28.81,28.82,29300.0,20.1345,20.1345,20.1275,20.1345,29300.0
2012-04-25 15:05:00,28.82,28.82,28.79,28.79,40200.0,20.1345,20.1345,20.1135,20.1135,40200.0
2012-04-25 15:10:00,28.8,28.81,28.79,28.8,71800.0,20.1205,20.1275,20.1135,20.1205,71800.0
2012-04-25 15:15:00,28.81,28.82,28.79,28.81,105200.0,20.1275,20.1345,20.1135,20.1275,105200.0
2012-04-25 15:20:00,28.8,28.81,28.78,28.8,30400.0,20.1205,20.1275,20.1065,20.1205,30400.0
2012-04-25 15:25:00,28.79,28.82,28.79,28.8,46800.0,20.1135,20.1345,20.1135,20.1205,46800.0
2012-04-25 15:30:00,28.79,28.8,28.76,28.8,42200.0,20.1135,20.1205,20.0926,20.1205,42200.0
2012-04-25 15:35:00,28.79,28.81,28.78,28.78,68000.0,20.1135,20.1275,20.1065,20.1065,68000.0
2012-04-25 15:40:00,28.79,28.79,28.76,28.79,66900.0,20.1135,20.1135,20.0926,20.1135,66900.0
2012-04-25 15:45:00,28.78,28.84,28.78,28.83,67800.0,20.1065,20.1485,20.1065,20.1415,67800.0
2012-04-25 15:50:00,28.84,28.87,28.83,28.86,96900.0,20.1485,20.1694,20.1415,20.1624,96900.0
2012-04-25 15:55:00,28.87,28.87,28.82,28.83,454300.0,20.1694,20.1694,20.1345,20.1415,454300.0
2012-04-26 09:30:00,28.82,28.82,28.72,28.72,51500.0,20.1345,20.1345,20.0646,20.0646,51500.0
2012-04-26 09:35:00,28.72,28.76,28.67,28.68,31200.0,20.0646,20.0926,20.0297,20.0367,31200.0
2012-04-26 09:40:00,28.68,28.68,28.63,28.67,33700.0,20.0367,20.0367,20.0017,20.0297,33700.0
2012-04-26 09:45:00,28.67,28.69,28.66,28.69,46600.0,20.0297,20.0437,20.0227,20.0437,46600.0
2012-04-26 09:50:00,28.69,28.78,28.68,28.76,35300.0,20.0437,20.1065,20.0367,20.0926,35300.0
2012-04-26 09:55:00,28.76,28.77,28.75,28.77,18300.0,20.0926,20.0996,20.0856,20.0996,18300.0
2012-04-26 10:00:00,28.77,28.83,28.77,28.81,34100.0,20.0996,20.1415,20.0996,20.1275,34100.0
2012-04-26 10:05:00,28.82,28.85,28.81,28.83,43300.0,20.1345,20.1554,20.1275,20.1415,43300.0
2012-04-26 10:10:00,28.83,28.85,28.81,28.81,76100.0,20.1415,20.1554,20.1275,20.1275,76100.0
2012-04-26 10:15:00,28.81,28.82,28.71,28.71,82900.0,20.1275,20.1345,20.0576,20.0576,82900.0
2012-04-26 10:20:00,28.72,28.72,28.7,28.71,29400.0,20.0646,20.0646,20.0507,20.0576,29400.0
2012-04-26 10:25:00,28.7,28.72,28.7,28.7,88900.0,20.0507,20.0646,20.0507,20.0507,88900.0
2012-04-26 10:30:00,28.71,28.74,28.7,28.74,44200.0,20.0576,20.0786,20.0507,20.0786,44200.0
2012-04-26 10:35:00,28.74,28.74,28.71,28.71,12500.0,20.0786,20.0786,20.0576,20.0576,12500.0
2012-04-26 10:40:00,28.71,28.71,28.66,28.67,39600.0,20.0576,20.0576,20.0227,20.0297,39600.0
2012-04-26 10:45:00,28.67,28.67,28.66,28.66,19800.0,20.0297,20.0297,20.0227,20.0227,19800.0
2012-04-26 10:50:00,28.67,28.7,28.66,28.68,60500.0,20.0297,20.0507,20.0227,20.0367,60500.0
2012-04-26 10:55:00,28.68,28.69,28.66,28.67,11000.0,20.0367,20.0437,20.0227,20.0297,11000.0
2012-04-26 11:00:00,28.67,28.71,28.67,28.7,25500.0,20.0297,20.0576,20.0297,20.0507,25500.0
2012-04-26 11:05:00,28.71,28.72,28.7,28.72,51100.0,20.0576,20.0646,20.0507,20.0646,51100.0
2012-04-26 11:10:00,28.71,28.73,28.71,28.72,55400.0,20.0576,20.0716,20.0576,20.0646,55400.0
2012-04-26 11:15:00,28.71,28.75,28.71,28.72,65100.0,20.0576,20.0856,20.0576,20.0646,65100.0
2012-04-26 11:20:00,28.73,28.76,28.72,28.75,25900.0,20.0716,20.0926,20.0646,20.0856,25900.0
2012-04-26 11:25:00,28.75,28.75,28.71,28.71,82500.0,20.0856,20.0856,20.0576,20.0576,82500.0
2012-04-26 11:30:00,28.71,28.73,28.71,28.73,17600.0,20.0576,20.0716,20.0576,20.0716,17600.0
2012-04-26 11:35:00,28.73,28.77,28.72,28.77,56200.0,20.0716,20.0996,20.0646,20.0996,56200.0
2012-04-26 11:40:00,28.77,28.78,28.76,28.77,28200.0,20.0996,20.1065,20.0926,20.0996,28200.0
2012-04-26 11:45:00,28.77,28.78,28.76,28.77,64600.0,20.0996,20.1065,20.0926,20.0996,64600.0
2012-04-26 11:50:00,28.78,28.79,28.77,28.77,17900.0,20.1065,20.1135,20.0996,20.0996,17900.0
2012-04-26 11:55:00,28.78,28.8,28.77,28.79,37100.0,20.1065,20.1205,20.0996,20.1135,37100.0
2012-04-26 12:00:00,28.79,28.8,28.78,28.8,21500.0,20.1135,20.1205,20.1065,20.1205,21500.0
2012-04-26 12:05:00,28.79,28.81,28.79,28.8,43100.0,20.1135,20.1275,20.1135,20.1205,43100.0
2012-04-26 12:10:00,28.8,28.81,28.79,28.79,49000.0,20.1205,20.1275,20.1135,20.1135,49000.0
2012-04-26 12:15:00,28.79,28.8,28.79,28.8,15700.0,20.1135,20.1205,20.1135,20.1205,15700.0
2012-04-26 12:20:00,28.8,28.81,28.77,28.8,90500.0,20.1205,20.1275,20.0996,20.1205,90500.0
2012-04-26 12:25:00,28.79,28.8,28.78,28.79,5300.0,20.1135,20.1205,20.1065,20.1135,5300.0
2012-04-26 12:30:00,28.79,28.79,28.78,28.79,11700.0,20.1135,20.1135,20.1065,20.1135,11700.0
2012-04-26 12:35:00,28.79,28.79,28.76,28.76,15500.0,20.1135,20.1135,20.0926,20.0926,15500.0
2012-04-26 12:40:00,28.76,28.78,28.76,28.77,372000.0,20.0926,20.1065,20.0926,20.0996,372000.0
2012-04-26 12:45:00,28.77,28.78,28.76,28.77,120100.0,20.0996,20.1065,20.0926,20.0996,120100.0
2012-04-26 12:50:00,28.77,28.78,28.77,28.78,7300.0,20.0996,20.1065,20.0996,20.1065,7300.0
2012-04-26 12:55:00,28.77,28.79,28.77,28.78,40400.0,20.0996,20.1135,20.0996,20.1065,40400.0
2012-04-26 13:00:00,28.79,28.8,28.77,28.78,34000.0,20.1135,20.1205,20.0996,20.1065,34000.0
2012-04-26 13:05:00,28.78,28.81,28.78,28.8,37000.0,20.1065,20.1275,20.1065,20.1205,37000.0
2012-04-26 13:10:00,28.8,28.8,28.78,28.79,23400.0,20.1205,20.1205,20.1065,20.1135,23400.0
2012-04-26 13:15:00,28.79,28.82,28.77,28.8,98700.0,20.1135,20.1345,20.0996,20.1205,98700.0
2012-04-26 13:20:00,28.8,28.82,28.79,28.81,34600.0,20.1205,20.1345,20.1135,20.1275,34600.0
2012-04-26 13:25:00,28.81,28.82,28.8,28.8,19200.0,20.1275,20.1345,20.1205,20.1205,19200.0
2012-04-26 13:30:00,28.81,28.82,28.8,28.81,61400.0,20.1275,20.1345,20.1205,20.1275,61400.0
2012-04-26 13:35:00,28.81,28.83,28.8,28.82,86000.0,20.1275,20.1415,20.1205,20.1345,86000.0
2012-04-26 13:40:00,28.83,28.86,28.81,28.85,68500.0,20.1415,20.1624,20.1275,20.1554,68500.0
2012-04-26 13:45:00,28.84,28.85,28.84,28.84,40300.0,20.1485,20.1554,20.1485,20.1485,40300.0
2012-04-26 13:50:00,28.84,28.85,28.83,28.83,56800.0,20.1485,20.1554,20.1415,20.1415,56800.0
2012-04-26 13:55:00,28.83,28.84,28.83,28.84,20600.0,20.1415,20.1485,20.1415,20.1485,20600.0
2012-04-26 14:00:00,28.84,28.85,28.83,28.84,68600.0,20.1485,20.1554,20.1415,20.1485,68600.0
2012-04-26 14:05:00,28.84,28.88,28.84,28.88,20600.0,20.1485,20.1764,20.1485,20.1764,20600.0
2012-04-26 14:10:00,28.87,28.89,28.87,28.89,33600.0,20.1694,20.1834,20.1694,20.1834,33600.0
2012-04-26 14:15:00,28.89,28.89,28.87,28.88,43200.0,20.1834,20.1834,20.1694,20.1764,43200.0
2012-04-26 14:20:00,28.88,28.9,28.88,28.89,52200.0,20.1764,20.1904,20.1764,20.1834,52200.0
2012-04-26 14:25:00,28.89,28.91,28.89,28.9,9200.0,20.1834,20.1974,20.1834,20.1904,9200.0
2012-04-26 14:30:00,28.91,28.93,28.91,28.93,125700.0,20.1974,20.2113,20.1974,20.2113,125700.0
2012-04-26 14:35:00,28.92,28.94,28.9,28.93,69700.0,20.2043,20.2183,20.1904,20.2113,69700.0
2012-04-26 14:40:00,28.94,28.94,28.92,28.92,118500.0,20.2183,20.2183,20.2043,20.2043,118500.0
2012-04-26 14:45:00,28.93,28.93,28.91,28.91,44000.0,20.2113,20.2113,20.1974,20.1974,44000.0
2012-04-26 14:50:00,28.92,28.92,28.9,28.9,13300.0,20.2043,20.2043,20.1904,20.1904,13300.0
2012-04-26 14:55:00,28.91,28.94,28.9,28.94,21000.0,20.1974,20.2183,20.1904,20.2183,21000.0
2012-04-26 15:00:00,28.94,28.95,28.93,28.95,17100.0,20.2183,20.2253,20.2113,20.2253,17100.0
2012-04-26 15:05:00,28.94,28.95,28.94,28.95,10500.0,20.2183,20.2253,20.2183,20.2253,10500.0
2012-04-26 15:10:00,28.95,28.95,28.93,28.93,54500.0,20.2253,20.2253,20.2113,20.2113,54500.0
2012-04-26 15:15:00,28.94,28.94,28.93,28.93,36600.0,20.2183,20.2183,20.2113,20.2113,36600.0
2012-04-26 15:20:00,28.94,28.94,28.92,28.92,50600.0,20.2183,20.2183,20.2043,20.2043,50600.0
2012-04-26 15:25:00,28.92,28.93,28.9,28.9,42300.0,20.2043,20.2113,20.1904,20.1904,42300.0
2012-04-26 15:30:00,28.91,28.91,28.89,28.9,68200.0,20.1974,20.1974,20.1834,20.1904,68200.0
2012-04-26 15:35:00,28.9,28.91,28.9,28.9,47300.0,20.1904,20.1974,20.1904,20.1904,47300.0
2012-04-26 15:40:00,28.9,28.91,28.9,28.91,41300.0,20.1904,20.1974,20.1904,20.1974,41300.0
2012-04-26 15:45:00,28.91,28.97,28.9,28.97,96000.0,20.1974,20.2393,20.1904,20.2393,96000.0
2012-04-26 15:50:00,28.97,28.97,28.9,28.9,120900.0,20.2393,20.2393,20.1904,20.1904,120900.0
2012-04-26 15:55:00,28.91,28.92,28.89,28.91,181100.0,20.1974,20.2043,20.1834,20.1974,181100.0
2012-04-27 09:30:00,29.05,29.14,29.05,29.08,70600.0,20.2952,20.358,20.2952,20.3161,70600.0
2012-04-27 09:35:00,29.09,29.1,29.03,29.06,43300.0,20.3231,20.3301,20.2812,20.3022,43300.0
2012-04-27 09:40:00,29.06,29.08,29.03,29.07,28000.0,20.3022,20.3161,20.2812,20.3091,28000.0
2012-04-27 09:45:00,29.07,29.09,29.05,29.08,63800.0,20.3091,20.3231,20.2952,20.3161,63800.0
2012-04-27 09:50:00,29.08,29.09,29.07,29.07,26000.0,20.3161,20.3231,20.3091,20.3091,26000.0
2012-04-27 09:55:00,29.07,29.1,29.06,29.1,31600.0,20.3091,20.3301,20.3022,20.3301,31600.0
2012-04-27 10:00:00,29.09,29.09,29.0,29.03,34700.0,20.3231,20.3231,20.2602,20.2812,34700.0
2012-04-27 10:05:00,29.02,29.06,28.99,29.0,34500.0,20.2742,20.3022,20.2533,20.2602,34500.0
2012-04-27 10:10:00,29.0,29.04,28.99,29.04,37500.0,20.2602,20.2882,20.2533,20.2882,37500.0
2012-04-27 10:15:00,29.04,29.06,29.03,29.06,35500.0,20.2882,20.3022,20.2812,20.3022,35500.0
2012-04-27 10:20:00,29.05,29.08,29.05,29.08,25700.0,20.2952,20.3161,20.2952,20.3161,25700.0
2012-04-27 10:25:00,29.08,29.09,29.05,29.05,51300.0,20.3161,20.3231,20.2952,20.2952,51300.0
2012-04-27 10:30:00,29.05,29.06,29.04,29.05,14600.0,20.2952,20.3022,20.2882,20.2952,14600.0
2012-04-27 10:35:00,29.04,29.1,29.04,29.1,96600.0,20.2882,20.3301,20.2882,20.3301,96600.0
2012-04-27 10:40:00,29.1,29.1,29.07,29.07,26500.0,20.3301,20.3301,20.3091,20.3091,26500.0
2012-04-27 10:45:00,29.08,29.08,29.05,29.06,33400.0,20.3161,20.3161,20.2952,20.3022,33400.0
2012-04-27 10:50:00,29.05,29.11,29.05,29.11,29900.0,20.2952,20.3371,20.2952,20.3371,29900.0
2012-04-27 10:55:00,29.11,29.11,29.08,29.09,40000.0,20.3371,20.3371,20.3161,20.3231,40000.0
2012-04-27 11:00:00,29.08,29.1,29.07,29.09,34200.0,20.3161,20.3301,20.3091,20.3231,34200.0
2012-04-27 11:05:00,29.09,29.09,29.07,29.08,33300.0,20.3231,20.3231,20.3091,20.3161,33300.0
2012-04-27 11:10:00,29.08,29.1,29.07,29.1,16400.0,20.3161,20.3301,20.3091,20.3301,16400.0
2012-04-27 11:15:00,29.09,29.1,29.06,29.06,26900.0,20.3231,20.3301,20.3022,20.3022,26900.0
2012-04-27 11:20:00,29.06,29.06,29.03,29.04,15600.0,20.3022,20.3022,20.2812,20.2882,15600.0
2012-04-27 11:25:00,29.04,29.09,29.03,29.07,39400.0,20.2882,20.3231,20.2812,20.3091,39400.0
2012-04-27 11:30:00,29.07,29.08,29.06,29.07,8700.0,20.3091,20.3161,20.3022,20.3091,8700.0
2012-04-27 11:35:00,29.08,29.09,29.07,29.09,24700.0,20.3161,20.3231,20.3091,20.3231,24700.0
2012-04-27 11:40:00,29.09,29.09,29.07,29.08,36500.0,20.3231,20.3231,20.3091,20.3161,36500.0
2012-04-27 11:45:00,29.08,29.11,29.08,29.1,47800.0,20.3161,20.3371,20.3161,20.3301,47800.0
2012-04-27 11:50:00,29.1,29.11,29.1,29.1,15100.0,20.3301,20.3371,20.3301,20.3301,15100.0
2012-04-27 11:55:00,29.11,29.12,29.1,29.12,17400.0,20.3371,20.3441,20.3301,20.3441,17400.0
2012-04-27 12:00:00,29.11,29.12,29.09,29.1,24700.0,20.3371,20.3441,20.3231,20.3301,24700.0
2012-04-27 12:05:00,29.09,29.12,29.09,29.12,31400.0,20.3231,20.3441,20.3231,20.3441,31400.0
2012-04-27 12:10:00,29.12,29.13,29.11,29.13,11000.0,20.3441,20.3511,20.3371,20.3511,11000.0
2012-04-27 12:15:00,29.13,29.13,29.11,29.12,39900.0,20.3511,20.3511,20.3371,20.3441,39900.0
2012-04-27 12:20:00,29.12,29.12,29.1,29.11,20200.0,20.3441,20.3441,20.3301,20.3371,20200.0
2012-04-27 12:25:00,29.1,29.11,29.09,29.1,56900.0,20.3301,20.3371,20.3231,20.3301,56900.0
2012-04-27 12:30:00,29.1,29.1,29.09,29.1,13200.0,20.3301,20.3301,20.3231,20.3301,13200.0
2012-04-27 12:35:00,29.09,29.1,29.08,29.09,18200.0,20.3231,20.3301,20.3161,20.3231,18200.0
2012-04-27 12:40:00,29.09,29.09,29.07,29.07,26000.0,20.3231,20.3231,20.3091,20.3091,26000.0
2012-04-27 12:45:00,29.07,29.11,29.07,29.09,46400.0,20.3091,20.3371,20.3091,20.3231,46400.0
2012-04-27 12:50:00,29.09,29.11,29.08,29.09,21300.0,20.3231,20.3371,20.3161,20.3231,21300.0
2012-04-27 12:55:00,29.08,29.09,29.08,29.08,13800.0,20.3161,20.3231,20.3161,20.3161,13800.0
2012-04-27 13:00:00,29.08,29.09,29.08,29.08,6400.0,20.3161,20.3231,20.3161,20.3161,6400.0
2012-04-27 13:05:00,29.08,29.09,29.07,29.07,48600.0,20.3161,20.3231,20.3091,20.3091,48600.0
2012-04-27 13:10:00,29.07,29.07,29.05,29.05,6500.0,20.3091,20.3091,20.2952,20.2952,6500.0
2012-04-27 13:15:00,29.05,29.06,29.04,29.04,18100.0,20.2952,20.3022,20.2882,20.2882,18100.0
2012-04-27 13:20:00,29.05,29.06,29.04,29.06,22300.0,20.2952,20.3022,20.2882,20.3022,22300.0
2012-04-27 13:25:00,29.05,29.08,29.05,29.08,42200.0,20.2952,20.3161,20.2952,20.3161,42200.0
2012-04-27 13:30:00,29.07,29.09,29.07,29.08,59700.0,20.3091,20.3231,20.3091,20.3161,59700.0
2012-04-27 13:35:00,29.08,29.11,29.08,29.09,53000.0,20.3161,20.3371,20.3161,20.3231,53000.0
2012-04-27 13:40:00,29.09,29.1,29.09,29.09,12600.0,20.3231,20.3301,20.3231,20.3231,12600.0
2012-04-27 13:45:00,29.1,29.11,29.09,29.1,33600.0,20.3301,20.3371,20.3231,20.3301,33600.0
2012-04-27 13:50:00,29.09,29.1,29.09,29.1,12200.0,20.3231,20.3301,20.3231,20.3301,12200.0
2012-04-27 13:55:00,29.1,29.1,29.09,29.1,33900.0,20.3301,20.3301,20.3231,20.3301,33900.0
2012-04-27 14:00:00,29.09,29.11,29.09,29.09,47500.0,20.3231,20.3371,20.3231,20.3231,47500.0
2012-04-27 14:05:00,29.1,29.12,29.09,29.12,32200.0,20.3301,20.3441,20.3231,20.3441,32200.0
2012-04-27 14:10:00,29.12,29.12,29.11,29.12,5300.0,20.3441,20.3441,20.3371,20.3441,5300.0
2012-04-27 14:15:00,29.11,29.12,29.1,29.12,41100.0,20.3371,20.3441,20.3301,20.3441,41100.0
2012-04-27 14:20:00,29.12,29.13,29.11,29.13,22600.0,20.3441,20.3511,20.3371,20.3511,22600.0
2012-04-27 14:25:00,29.13,29.13,29.1,29.11,50500.0,20.3511,20.3511,20.3301,20.3371,50500.0
2012-04-27 14:30:00,29.1,29.1,29.07,29.08,21800.0,20.3301,20.3301,20.3091,20.3161,21800.0
2012-04-27 14:35:00,29.08,29.1,29.08,29.1,47200.0,20.3161,20.3301,20.3161,20.3301,47200.0
2012-04-27 14:40:00,29.1,29.1,29.08,29.09,28000.0,20.3301,20.3301,20.3161,20.3231,28000.0
2012-04-27 14:45:00,29.09,29.09,29.07,29.08,42300.0,20.3231,20.3231,20.3091,20.3161,42300.0
2012-04-27 14:50:00,29.08,29.09,29.08,29.08,14700.0,20.3161,20.3231,20.3161,20.3161,14700.0
2012-04-27 14:55:00,29.08,29.09,29.07,29.08,34200.0,20.3161,20.3231,20.3091,20.3161,34200.0
2012-04-27 15:00:00,29.07,29.08,29.05,29.07,41700.0,20.3091,20.3161,20.2952,20.3091,41700.0
2012-04-27 15:05:00,29.07,29.11,29.06,29.11,66900.0,20.3091,20.3371,20.3022,20.3371,66900.0
2012-04-27 15:10:00,29.11,29.12,29.08,29.09,40400.0,20.3371,20.3441,20.3161,20.3231,40400.0
2012-04-27 15:15:00,29.09,29.1,29.08,29.09,40100.0,20.3231,20.3301,20.3161,20.3231,40100.0
2012-04-27 15:20:00,29.09,29.09,29.08,29.09,22200.0,20.3231,20.3231,20.3161,20.3231,22200.0
2012-04-27 15:25:00,29.09,29.09,29.07,29.08,59000.0,20.3231,20.3231,20.3091,20.3161,59000.0
2012-04-27 15:30:00,29.08,29.08,29.05,29.06,45300.0,20.3161,20.3161,20.2952,20.3022,45300.0
2012-04-27 15:35:00,29.06,29.06,29.04,29.05,45600.0,20.3022,20.3022,20.2882,20.2952,45600.0
2012-04-27 15:40:00,29.04,29.06,29.04,29.05,80000.0,20.2882,20.3022,20.2882,20.2952,80000.0
2012-04-27 15:45:00,29.05,29.09,29.05,29.07,165400.0,20.2952,20.3231,20.2952,20.3091,165400.0
2012-04-27 15:50:00,29.07,29.08,29.05,29.05,79600.0,20.3091,20.3161,20.2952,20.2952,79600.0
2012-04-27 15:55:00,29.05,29.08,29.05,29.07,266100.0,20.2952,20.3161,20.2952,20.3091,266100.0
2012-04-30 09:30:00,29.07,29.08,29.03,29.04,53500.0,20.3091,20.3161,20.2812,20.2882,53500.0
2012-04-30 09:35:00,29.03,29.04,28.92,28.92,32400.0,20.2812,20.2882,20.2043,20.2043,32400.0
2012-04-30 09:40:00,28.92,28.96,28.88,28.88,25200.0,20.2043,20.2323,20.1764,20.1764,25200.0
2012-04-30 09:45:00,28.89,28.98,28.88,28.97,28300.0,20.1834,20.2463,20.1764,20.2393,28300.0
2012-04-30 09:50:00,28.98,29.0,28.96,28.97,35200.0,20.2463,20.2602,20.2323,20.2393,35200.0
2012-04-30 09:55:00,28.97,28.98,28.97,28.97,10500.0,20.2393,20.2463,20.2393,20.2393,10500.0
2012-04-30 10:00:00,28.98,29.0,28.96,28.99,69100.0,20.2463,20.2602,20.2323,20.2533,69100.0
2012-04-30 10:05:00,28.99,29.01,28.99,29.01,17200.0,20.2533,20.2672,20.2533,20.2672,17200.0
2012-04-30 10:10:00,29.01,29.01,28.98,29.01,36000.0,20.2672,20.2672,20.2463,20.2672,36000.0
2012-04-30 10:15:00,29.0,29.03,28.99,29.02,107800.0,20.2602,20.2812,20.2533,20.2742,107800.0
2012-04-30 10:20:00,29.01,29.02,29.0,29.01,12600.0,20.2672,20.2742,20.2602,20.2672,12600.0
2012-04-30 10:25:00,29.01,29.01,28.97,28.99,38300.0,20.2672,20.2672,20.2393,20.2533,38300.0
2012-04-30 10:30:00,29.0,29.0,28.94,28.97,50100.0,20.2602,20.2602,20.2183,20.2393,50100.0
2012-04-30 10:35:00,28.97,28.98,28.95,28.97,39800.0,20.2393,20.2463,20.2253,20.2393,39800.0
2012-04-30 10:40:00,28.97,28.97,28.95,28.97,35500.0,20.2393,20.2393,20.2253,20.2393,35500.0
2012-04-30 10:45:00,28.96,28.97,28.95,28.96,14600.0,20.2323,20.2393,20.2253,20.2323,14600.0
2012-04-30 10:50:00,28.96,29.0,28.96,28.99,19700.0,20.2323,20.2602,20.2323,20.2533,19700.0
2012-04-30 10:55:00,28.99,29.0,28.96,28.98,21100.0,20.2533,20.2602,20.2323,20.2463,21100.0
2012-04-30 11:00:00,28.97,28.98,28.95,28.96,17800.0,20.2393,20.2463,20.2253,20.2323,17800.0
2012-04-30 11:05:00,28.96,28.99,28.96,28.97,34000.0,20.2323,20.2533,20.2323,20.2393,34000.0
2012-04-30 11:10:00,28.97,28.99,28.94,28.94,43300.0,20.2393,20.2533,20.2183,20.2183,43300.0
2012-04-30 11:15:00,28.94,28.99,28.94,28.98,19900.0,20.2183,20.2533,20.2183,20.2463,19900.0
2012-04-30 11:20:00,28.97,28.97,28.96,28.96,11300.0,20.2393,20.2393,20.2323,20.2323,11300.0
2012-04-30 11:25:00,28.97,28.97,28.92,28.95,23100.0,20.2393,20.2393,20.2043,20.2253,23100.0
2012-04-30 11:30:00,28.94,28.95,28.91,28.91,28400.0,20.2183,20.2253,20.1974,20.1974,28400.0
2012-04-30 11:35:00,28.91,28.92,28.91,28.91,21400.0,20.1974,20.2043,20.1974,20.1974,21400.0
2012-04-30 11:40:00,28.92,28.92,28.91,28.92,13200.0,20.2043,20.2043,20.1974,20.2043,13200.0
2012-04-30 11:45:00,28.92,28.98,28.92,28.96,39800.0,20.2043,20.2463,20.2043,20.2323,39800.0
2012-04-30 11:50:00,28.96,28.97,28.94,28.95,22100.0,20.2323,20.2393,20.2183,20.2253,22100.0
2012-04-30 11:55:00,28.95,28.98,28.94,28.98,42000.0,20.2253,20.2463,20.2183,20.2463,42000.0
2012-04-30 12:00:00,28.98,28.98,28.95,28.95,23100.0,20.2463,20.2463,20.2253,20.2253,23100.0
2012-04-30 12:05:00,28.94,28.95,28.93,28.93,21500.0,20.2183,20.2253,20.2113,20.2113,21500.0
2012-04-30 12:10:00,28.93,28.96,28.92,28.95,18700.0,20.2113,20.2323,20.2043,20.2253,18700.0
2012-04-30 12:15:00,28.96,28.98,28.95,28.98,38500.0,20.2323,20.2463,20.2253,20.2463,38500.0
2012-04-30 12:20:00,28.98,28.98,28.96,28.97,16900.0,20.2463,20.2463,20.2323,20.2393,16900.0
2012-04-30 12:25:00,28.97,28.97,28.96,28.96,7800.0,20.2393,20.2393,20.2323,20.2323,7800.0
2012-04-30 12:30:00,28.97,28.97,28.94,28.95,23100.0,20.2393,20.2393,20.2183,20.2253,23100.0
2012-04-30 12:35:00,28.94,28.95,28.94,28.94,18200.0,20.2183,20.2253,20.2183,20.2183,18200.0
2012-04-30 12:40:00,28.94,28.95,28.94,28.95,14200.0,20.2183,20.2253,20.2183,20.2253,14200.0
2012-04-30 12:45:00,28.95,28.97,28.95,28.97,43400.0,20.2253,20.2393,20.2253,20.2393,43400.0
2012-04-30 12:50:00,28.97,29.0,28.96,28.99,42400.0,20.2393,20.2602,20.2323,20.2533,42400.0
2012-04-30 12:55:00,28.99,28.99,28.95,28.96,37300.0,20.2533,20.2533,20.2253,20.2323,37300.0
2012-04-30 13:00:00,28.96,28.96,28.95,28.96,25500.0,20.2323,20.2323,20.2253,20.2323,25500.0
2012-04-30 13:05:00,28.96,28.96,28.95,28.96,5700.0,20.2323,20.2323,20.2253,20.2323,5700.0
2012-04-30 13:10:00,28.96,28.96,28.95,28.95,5200.0,20.2323,20.2323,20.2253,20.2253,5200.0
2012-04-30 13:15:00,28.96,28.96,28.95,28.96,9000.0,20.2323,20.2323,20.2253,20.2323,9000.0
2012-04-30 13:20:00,28.95,28.96,28.95,28.96,14200.0,20.2253,20.2323,20.2253,20.2323,14200.0
2012-04-30 13:25:00,28.96,28.96,28.93,28.94,20600.0,20.2323,20.2323,20.2113,20.2183,20600.0
2012-04-30 13:30:00,28.93,28.94,28.93,28.93,29100.0,20.2113,20.2183,20.2113,20.2113,29100.0
2012-04-30 13:35:00,28.93,28.94,28.93,28.94,12000.0,20.2113,20.2183,20.2113,20.2183,12000.0
2012-04-30 13:40:00,28.94,28.94,28.93,28.94,7700.0,20.2183,20.2183,20.2113,20.2183,7700.0
2012-04-30 13:45:00,28.94,29.0,28.93,29.0,72700.0,20.2183,20.2602,20.2113,20.2602,72700.0
2012-04-30 13:50:00,28.99,29.0,28.96,28.96,59000.0,20.2533,20.2602,20.2323,20.2323,59000.0
2012-04-30 13:55:00,28.96,28.97,28.96,28.97,10800.0,20.2323,20.2393,20.2323,20.2393,10800.0
2012-04-30 14:00:00,28.96,28.97,28.96,28.96,14000.0,20.2323,20.2393,20.2323,20.2323,14000.0
2012-04-30 14:05:00,28.96,28.97,28.93,28.96,61900.0,20.2323,20.2393,20.2113,20.2323,61900.0
2012-04-30 14:10:00,28.96,28.96,28.94,28.95,25100.0,20.2323,20.2323,20.2183,20.2253,25100.0
2012-04-30 14:15:00,28.95,28.95,28.93,28.94,15000.0,20.2253,20.2253,20.2113,20.2183,15000.0
2012-04-30 14:20:00,28.93,28.94,28.93,28.93,21000.0,20.2113,20.2183,20.2113,20.2113,21000.0
2012-04-30 14:25:00,28.93,28.94,28.93,28.93,11100.0,20.2113,20.2183,20.2113,20.2113,11100.0
2012-04-30 14:30:00,28.94,28.94,28.93,28.94,19600.0,20.2183,20.2183,20.2113,20.2183,19600.0
2012-04-30 14:35:00,28.93,28.94,28.93,28.94,16100.0,20.2113,20.2183,20.2113,20.2183,16100.0
2012-04-30 14:40:00,28.93,28.94,28.93,28.93,23400.0,20.2113,20.2183,20.2113,20.2113,23400.0
2012-04-30 14:45:00,28.93,28.94,28.9,28.9,33200.0,20.2113,20.2183,20.1904,20.1904,33200.0
2012-04-30 14:50:00,28.9,28.91,28.9,28.9,20600.0,20.1904,20.1974,20.1904,20.1904,20600.0
2012-04-30 14:55:00,28.9,28.91,28.9,28.91,16600.0,20.1904,20.1974,20.1904,20.1974,16600.0
2012-04-30 15:00:00,28.9,28.91,28.89,28.89,31800.0,20.1904,20.1974,20.1834,20.1834,31800.0
2012-04-30 15:05:00,28.89,28.9,28.87,28.9,63800.0,20.1834,20.1904,20.1694,20.1904,63800.0
2012-04-30 15:10:00,28.89,28.9,28.89,28.9,23000.0,20.1834,20.1904,20.1834,20.1904,23000.0
2012-04-30 15:15:00,28.9,28.9,28.87,28.89,75700.0,20.1904,20.1904,20.1694,20.1834,75700.0
2012-04-30 15:20:00,28.9,28.9,28.89,28.9,14700.0,20.1904,20.1904,20.1834,20.1904,14700.0
2012-04-30 15:25:00,28.9,28.93,28.89,28.93,79000.0,20.1904,20.2113,20.1834,20.2113,79000.0
2012-04-30 15:30:00,28.93,28.93,28.92,28.93,24200.0,20.2113,20.2113,20.2043,20.2113,24200.0
2012-04-30 15:35:00,28.92,28.93,28.92,28.93,30200.0,20.2043,20.2113,20.2043,20.2113,30200.0
2012-04-30 15:40:00,28.93,28.93,28.92,28.93,45900.0,20.2113,20.2113,20.2043,20.2113,45900.0
2012-04-30 15:45:00,28.93,28.95,28.91,28.92,127200.0,20.2113,20.2253,20.1974,20.2043,127200.0
2012-04-30 15:50:00,28.92,28.92,28.91,28.92,70100.0,20.2043,20.2043,20.1974,20.2043,70100.0
2012-04-30 15:55:00,28.91,28.92,28.89,28.9,321500.0,20.1974,20.2043,20.1834,20.1904,321500.0
2012-05-01 09:30:00,28.91,28.92,28.84,28.91,62900.0,20.1974,20.2043,20.1485,20.1974,62900.0
2012-05-01 09:35:00,28.92,28.92,28.81,28.82,50300.0,20.2043,20.2043,20.1275,20.1345,50300.0
2012-05-01 09:40:00,28.83,28.88,28.83,28.85,32200.0,20.1415,20.1764,20.1415,20.1554,32200.0
2012-05-01 09:45:00,28.84,28.88,28.84,28.88,31200.0,20.1485,20.1764,20.1485,20.1764,31200.0
2012-05-01 09:50:00,28.87,28.88,28.84,28.84,30400.0,20.1694,20.1764,20.1485,20.1485,30400.0
2012-05-01 09:55:00,28.84,28.84,28.81,28.84,38700.0,20.1485,20.1485,20.1275,20.1485,38700.0
2012-05-01 10:00:00,28.84,28.94,28.84,28.93,99700.0,20.1485,20.2183,20.1485,20.2113,99700.0
2012-05-01 10:05:00,28.93,29.01,28.92,29.0,48800.0,20.2113,20.2672,20.2043,20.2602,48800.0
2012-05-01 10:10:00,29.0,29.0,28.96,28.96,29900.0,20.2602,20.2602,20.2323,20.2323,29900.0
2012-05-01 10:15:00,28.97,29.05,28.95,29.03,73400.0,20.2393,20.2952,20.2253,20.2812,73400.0
2012-05-01 10:20:00,29.03,29.05,29.01,29.01,35800.0,20.2812,20.2952,20.2672,20.2672,35800.0
2012-05-01 10:25:00,29.01,29.04,29.0,29.04,29400.0,20.2672,20.2882,20.2602,20.2882,29400.0
2012-05-01 10:30:00,29.03,29.04,28.99,29.0,43600.0,20.2812,20.2882,20.2533,20.2602,43600.0
2012-05-01 10:35:00,28.99,29.05,28.99,29.04,41500.0,20.2533,20.2952,20.2533,20.2882,41500.0
2012-05-01 10:40:00,29.04,29.05,29.03,29.04,28300.0,20.2882,20.2952,20.2812,20.2882,28300.0
2012-05-01 10:45:00,29.04,29.05,29.03,29.04,19200.0,20.2882,20.2952,20.2812,20.2882,19200.0
2012-05-01 10:50:00,29.05,29.1,29.04,29.09,70700.0,20.2952,20.3301,20.2882,20.3231,70700.0
2012-05-01 10:55:00,29.09,29.1,29.08,29.08,46400.0,20.3231,20.3301,20.3161,20.3161,46400.0
2012-05-01 11:00:00,29.08,29.11,29.07,29.11,43100.0,20.3161,20.3371,20.3091,20.3371,43100.0
2012-05-01 11:05:00,29.1,29.11,29.09,29.1,25900.0,20.3301,20.3371,20.3231,20.3301,25900.0
2012-05-01 11:10:00,29.09,29.1,29.07,29.08,22400.0,20.3231,20.3301,20.3091,20.3161,22400.0
2012-05-01 11:15:00,29.07,29.09,29.07,29.09,23400.0,20.3091,20.3231,20.3091,20.3231,23400.0
2012-05-01 11:20:00,29.08,29.09,29.08,29.09,15900.0,20.3161,20.3231,20.3161,20.3231,15900.0
2012-05-01 11:25:00,29.09,29.09,29.08,29.09,23700.0,20.3231,20.3231,20.3161,20.3231,23700.0
2012-05-01 11:30:00,29.09,29.09,29.07,29.09,49100.0,20.3231,20.3231,20.3091,20.3231,49100.0
2012-05-01 11:35:00,29.08,29.09,29.08,29.09,9400.0,20.3161,20.3231,20.3161,20.3231,9400.0
2012-05-01 11:40:00,29.09,29.09,29.08,29.09,11500.0,20.3231,20.3231,20.3161,20.3231,11500.0
2012-05-01 11:45:00,29.08,29.11,29.08,29.1,65000.0,20.3161,20.3371,20.3161,20.3301,65000.0
2012-05-01 11:50:00,29.1,29.11,29.09,29.1,41500.0,20.3301,20.3371,20.3231,20.3301,41500.0
2012-05-01 11:55:00,29.1,29.1,29.09,29.1,23600.0,20.3301,20.3301,20.3231,20.3301,23600.0
2012-05-01 12:00:00,29.09,29.1,29.09,29.1,35600.0,20.3231,20.3301,20.3231,20.3301,35600.0
2012-05-01 12:05:00,29.09,29.11,29.09,29.11,40500.0,20.3231,20.3371,20.3231,20.3371,40500.0
2012-05-01 12:10:00,29.1,29.11,29.09,29.1,19500.0,20.3301,20.3371,20.3231,20.3301,19500.0
2012-05-01 12:15:00,29.1,29.1,29.09,29.1,7300.0,20.3301,20.3301,20.3231,20.3301,7300.0
2012-05-01 12:20:00,29.09,29.1,29.09,29.1,13500.0,20.3231,20.3301,20.3231,20.3301,13500.0
2012-05-01 12:25:00,29.1,29.11,29.09,29.1,54900.0,20.3301,20.3371,20.3231,20.3301,54900.0
2012-05-01 12:30:00,29.1,29.12,29.09,29.11,32900.0,20.3301,20.3441,20.3231,20.3371,32900.0
2012-05-01 12:35:00,29.11,29.11,29.09,29.1,16700.0,20.3371,20.3371,20.3231,20.3301,16700.0
2012-05-01 12:40:00,29.1,29.1,29.09,29.1,6600.0,20.3301,20.3301,20.3231,20.3301,6600.0
2012-05-01 12:45:00,29.1,29.1,29.09,29.1,7500.0,20.3301,20.3301,20.3231,20.3301,7500.0
2012-05-01 12:50:00,29.1,29.1,29.07,29.08,48300.0,20.3301,20.3301,20.3091,20.3161,48300.0
2012-05-01 12:55:00,29.08,29.09,29.07,29.09,7500.0,20.3161,20.3231,20.3091,20.3231,7500.0
2012-05-01 13:00:00,29.08,29.08,29.07,29.08,11200.0,20.3161,20.3161,20.3091,20.3161,11200.0
2012-05-01 13:05:00,29.08,29.08,29.07,29.07,25500.0,20.3161,20.3161,20.3091,20.3091,25500.0
2012-05-01 13:10:00,29.08,29.1,29.06,29.1,33100.0,20.3161,20.3301,20.3022,20.3301,33100.0
2012-05-01 13:15:00,29.1,29.11,29.1,29.11,15100.0,20.3301,20.3371,20.3301,20.3371,15100.0
2012-05-01 13:20:00,29.1,29.11,29.09,29.11,55900.0,20.3301,20.3371,20.3231,20.3371,55900.0
2012-05-01 13:25:00,29.11,29.12,29.1,29.12,8700.0,20.3371,20.3441,20.3301,20.3441,8700.0
2012-05-01 13:30:00,29.11,29.12,29.11,29.12,10800.0,20.3371,20.3441,20.3371,20.3441,10800.0
2012-05-01 13:35:00,29.12,29.15,29.11,29.14,45400.0,20.3441,20.365,20.3371,20.358,45400.0
2012-05-01 13:40:00,29.14,29.14,29.11,29.12,31500.0,20.358,20.358,20.3371,20.3441,31500.0
2012-05-01 13:45:00,29.12,29.12,29.09,29.09,14500.0,20.3441,20.3441,20.3231,20.3231,14500.0
2012-05-01 13:50:00,29.1,29.1,29.09,29.09,17400.0,20.3301,20.3301,20.3231,20.3231,17400.0
2012-05-01 13:55:00,29.1,29.1,29.09,29.1,7200.0,20.3301,20.3301,20.3231,20.3301,7200.0
2012-05-01 14:00:00,29.1,29.12,29.08,29.11,70000.0,20.3301,20.3441,20.3161,20.3371,70000.0
2012-05-01 14:05:00,29.12,29.12,29.09,29.11,55800.0,20.3441,20.3441,20.3231,20.3371,55800.0
2012-05-01 14:10:00,29.11,29.11,29.1,29.11,12500.0,20.3371,20.3371,20.3301,20.3371,12500.0
2012-05-01 14:15:00,29.11,29.11,29.09,29.1,50000.0,20.3371,20.3371,20.3231,20.3301,50000.0
2012-05-01 14:20:00,29.1,29.1,29.09,29.09,30100.0,20.3301,20.3301,20.3231,20.3231,30100.0
2012-05-01 14:25:00,29.09,29.09,29.07,29.09,44600.0,20.3231,20.3231,20.3091,20.3231,44600.0
2012-05-01 14:30:00,29.08,29.09,29.08,29.08,12700.0,20.3161,20.3231,20.3161,20.3161,12700.0
2012-05-01 14:35:00,29.08,29.09,29.08,29.09,9400.0,20.3161,20.3231,20.3161,20.3231,9400.0
2012-05-01 14:40:00,29.08,29.12,29.08,29.1,98900.0,20.3161,20.3441,20.3161,20.3301,98900.0
2012-05-01 14:45:00,29.09,29.1,29.09,29.1,29700.0,20.3231,20.3301,20.3231,20.3301,29700.0
2012-05-01 14:50:00,29.1,29.11,29.09,29.1,31300.0,20.3301,20.3371,20.3231,20.3301,31300.0
2012-05-01 14:55:00,29.1,29.11,29.09,29.1,42500.0,20.3301,20.3371,20.3231,20.3301,42500.0
2012-05-01 15:00:00,29.1,29.1,29.09,29.1,16800.0,20.3301,20.3301,20.3231,20.3301,16800.0
2012-05-01 15:05:00,29.1,29.1,29.09,29.09,70900.0,20.3301,20.3301,20.3231,20.3231,70900.0
2012-05-01 15:10:00,29.1,29.1,29.09,29.09,92500.0,20.3301,20.3301,20.3231,20.3231,92500.0
2012-05-01 15:15:00,29.08,29.11,29.07,29.09,76600.0,20.3161,20.3371,20.3091,20.3231,76600.0
2012-05-01 15:20:00,29.09,29.09,29.07,29.08,18900.0,20.3231,20.3231,20.3091,20.3161,18900.0
2012-05-01 15:25:00,29.07,29.08,29.07,29.08,28200.0,20.3091,20.3161,20.3091,20.3161,28200.0
2012-05-01 15:30:00,29.08,29.08,29.07,29.07,48500.0,20.3161,20.3161,20.3091,20.3091,48500.0
2012-05-01 15:35:00,29.07,29.08,29.04,29.04,116900.0,20.3091,20.3161,20.2882,20.2882,116900.0
2012-05-01 15:40:00,29.04,29.06,29.04,29.05,67000.0,20.2882,20.3022,20.2882,20.2952,67000.0
2012-05-01 15:45:00,29.06,29.06,29.03,29.03,73500.0,20.3022,20.3022,20.2812,20.2812,73500.0
2012-05-01 15:50:00,29.03,29.04,29.01,29.01,135800.0,20.2812,20.2882,20.2672,20.2672,135800.0
2012-05-01 15:55:00,29.01,29.02,29.0,29.01,211200.0,20.2672,20.2742,20.2602,20.2672,211200.0
2012-05-02 09:30:00,28.86,28.88,28.7,28.73,252500.0,20.1624,20.1764,20.0507,20.0716,252500.0
2012-05-02 09:35:00,28.73,28.84,28.69,28.84,66200.0,20.0716,20.1485,20.0437,20.1485,66200.0
2012-05-02 09:40:00,28.83,28.83,28.7,28.7,64900.0,20.1415,20.1415,20.0507,20.0507,64900.0
2012-05-02 09:45:00,28.7,28.74,28.65,28.65,46800.0,20.0507,20.0786,20.0157,20.0157,46800.0
2012-05-02 09:50:00,28.66,28.7,28.66,28.67,45300.0,20.0227,20.0507,20.0227,20.0297,45300.0
2012-05-02 09:55:00,28.67,28.7,28.64,28.65,28800.0,20.0297,20.0507,20.0087,20.0157,28800.0
2012-05-02 10:00:00,28.65,28.71,28.63,28.71,80500.0,20.0157,20.0576,20.0017,20.0576,80500.0
2012-05-02 10:05:00,28.71,28.76,28.7,28.76,48100.0,20.0576,20.0926,20.0507,20.0926,48100.0
2012-05-02 10:10:00,28.76,28.79,28.72,28.75,56900.0,20.0926,20.1135,20.0646,20.0856,56900.0
2012-05-02 10:15:00,28.74,28.75,28.67,28.72,42400.0,20.0786,20.0856,20.0297,20.0646,42400.0
2012-05-02 10:20:00,28.71,28.72,28.69,28.69,32400.0,20.0576,20.0646,20.0437,20.0437,32400.0
2012-05-02 10:25:00,28.69,28.76,28.69,28.75,42700.0,20.0437,20.0926,20.0437,20.0856,42700.0
2012-05-02 10:30:00,28.74,28.77,28.73,28.74,62600.0,20.0786,20.0996,20.0716,20.0786,62600.0
2012-05-02 10:35:00,28.74,28.77,28.73,28.77,28500.0,20.0786,20.0996,20.0716,20.0996,28500.0
2012-05-02 10:40:00,28.77,28.78,28.71,28.72,54500.0,20.0996,20.1065,20.0576,20.0646,54500.0
2012-05-02 10:45:00,28.72,28.81,28.72,28.8,74200.0,20.0646,20.1275,20.0646,20.1205,74200.0
2012-05-02 10:50:00,28.81,28.81,28.78,28.81,33100.0,20.1275,20.1275,20.1065,20.1275,33100.0
2012-05-02 10:55:00,28.8,28.82,28.8,28.82,11400.0,20.1205,20.1345,20.1205,20.1345,11400.0
2012-05-02 11:00:00,28.82,28.82,28.71,28.73,57800.0,20.1345,20.1345,20.0576,20.0716,57800.0
2012-05-02 11:05:00,28.73,28.8,28.72,28.8,58500.0,20.0716,20.1205,20.0646,20.1205,58500.0
2012-05-02 11:10:00,28.8,28.81,28.78,28.79,45200.0,20.1205,20.1275,20.1065,20.1135,45200.0
2012-05-02 11:15:00,28.78,28.8,28.77,28.77,25200.0,20.1065,20.1205,20.0996,20.0996,25200.0
2012-05-02 11:20:00,28.77,28.78,28.74,28.77,40100.0,20.0996,20.1065,20.0786,20.0996,40100.0
2012-05-02 11:25:00,28.77,28.8,28.77,28.79,16300.0,20.0996,20.1205,20.0996,20.1135,16300.0
2012-05-02 11:30:00,28.79,28.81,28.79,28.8,19800.0,20.1135,20.1275,20.1135,20.1205,19800.0
2012-05-02 11:35:00,28.8,28.81,28.78,28.81,28300.0,20.1205,20.1275,20.1065,20.1275,28300.0
2012-05-02 11:40:00,28.8,28.81,28.8,28.8,6600.0,20.1205,20.1275,20.1205,20.1205,6600.0
2012-05-02 11:45:00,28.8,28.81,28.78,28.79,36600.0,20.1205,20.1275,20.1065,20.1135,36600.0
2012-05-02 11:50:00,28.78,28.79,28.76,28.76,45700.0,20.1065,20.1135,20.0926,20.0926,45700.0
2012-05-02 11:55:00,28.77,28.77,28.74,28.74,28300.0,20.0996,20.0996,20.0786,20.0786,28300.0
2012-05-02 12:00:00,28.74,28.75,28.73,28.73,27900.0,20.0786,20.0856,20.0716,20.0716,27900.0
2012-05-02 12:05:00,28.74,28.76,28.73,28.73,29700.0,20.0786,20.0926,20.0716,20.0716,29700.0
2012-05-02 12:10:00,28.73,28.77,28.73,28.76,23900.0,20.0716,20.0996,20.0716,20.0926,23900.0
2012-05-02 12:15:00,28.77,28.8,28.75,28.8,32000.0,20.0996,20.1205,20.0856,20.1205,32000.0
2012-05-02 12:20:00,28.8,28.82,28.8,28.82,39600.0,20.1205,20.1345,20.1205,20.1345,39600.0
2012-05-02 12:25:00,28.81,28.82,28.79,28.79,45900.0,20.1275,20.1345,20.1135,20.1135,45900.0
2012-05-02 12:30:00,28.79,28.8,28.79,28.79,15200.0,20.1135,20.1205,20.1135,20.1135,15200.0
2012-05-02 12:35:00,28.8,28.8,28.78,28.78,28800.0,20.1205,20.1205,20.1065,20.1065,28800.0
2012-05-02 12:40:00,28.78,28.79,28.75,28.76,23900.0,20.1065,20.1135,20.0856,20.0926,23900.0
2012-05-02 12:45:00,28.76,28.78,28.76,28.77,36300.0,20.0926,20.1065,20.0926,20.0996,36300.0
2012-05-02 12:50:00,28.78,28.78,28.77,28.77,5500.0,20.1065,20.1065,20.0996,20.0996,5500.0
2012-05-02 12:55:00,28.78,28.78,28.77,28.77,11000.0,20.1065,20.1065,20.0996,20.0996,11000.0
2012-05-02 13:00:00,28.77,28.78,28.75,28.75,22700.0,20.0996,20.1065,20.0856,20.0856,22700.0
2012-05-02 13:05:00,28.75,28.76,28.74,28.75,11000.0,20.0856,20.0926,20.0786,20.0856,11000.0
2012-05-02 13:10:00,28.74,28.76,28.74,28.75,30300.0,20.0786,20.0926,20.0786,20.0856,30300.0
2012-05-02 13:15:00,28.76,28.76,28.73,28.74,27200.0,20.0926,20.0926,20.0716,20.0786,27200.0
2012-05-02 13:20:00,28.73,28.75,28.72,28.75,41600.0,20.0716,20.0856,20.0646,20.0856,41600.0
2012-05-02 13:25:00,28.75,28.76,28.75,28.76,12400.0,20.0856,20.0926,20.0856,20.0926,12400.0
2012-05-02 13:30:00,28.76,28.76,28.71,28.72,93600.0,20.0926,20.0926,20.0576,20.0646,93600.0
2012-05-02 13:35:00,28.71,28.73,28.71,28.71,47700.0,20.0576,20.0716,20.0576,20.0576,47700.0
2012-05-02 13:40:00,28.71,28.72,28.69,28.7,20600.0,20.0576,20.0646,20.0437,20.0507,20600.0
2012-05-02 13:45:00,28.69,28.7,28.67,28.67,84100.0,20.0437,20.0507,20.0297,20.0297,84100.0
2012-05-02 13:50:00,28.67,28.68,28.67,28.67,19600.0,20.0297,20.0367,20.0297,20.0297,19600.0
2012-05-02 13:55:00,28.67,28.68,28.64,28.65,98600.0,20.0297,20.0367,20.0087,20.0157,98600.0
2012-05-02 14:00:00,28.65,28.66,28.63,28.65,40000.0,20.0157,20.0227,20.0017,20.0157,40000.0
2012-05-02 14:05:00,28.65,28.72,28.65,28.72,67800.0,20.0157,20.0646,20.0157,20.0646,67800.0
2012-05-02 14:10:00,28.72,28.74,28.71,28.73,43500.0,20.0646,20.0786,20.0576,20.0716,43500.0
2012-05-02 14:15:00,28.74,28.74,28.68,28.69,46200.0,20.0786,20.0786,20.0367,20.0437,46200.0
2012-05-02 14:20:00,28.68,28.7,28.64,28.64,109300.0,20.0367,20.0507,20.0087,20.0087,109300.0
2012-05-02 14:25:00,28.65,28.7,28.64,28.69,100100.0,20.0157,20.0507,20.0087,20.0437,100100.0
2012-05-02 14:30:00,28.68,28.72,28.67,28.71,39200.0,20.0367,20.0646,20.0297,20.0576,39200.0
2012-05-02 14:35:00,28.71,28.72,28.68,28.68,33400.0,20.0576,20.0646,20.0367,20.0367,33400.0
2012-05-02 14:40:00,28.68,28.72,28.68,28.71,20400.0,20.0367,20.0646,20.0367,20.0576,20400.0
2012-05-02 14:45:00,28.72,28.74,28.7,28.74,33000.0,20.0646,20.0786,20.0507,20.0786,33000.0
2012-05-02 14:50:00,28.74,28.78,28.74,28.77,44800.0,20.0786,20.1065,20.0786,20.0996,44800.0
2012-05-02 14:55:00,28.77,28.78,28.75,28.78,36400.0,20.0996,20.1065,20.0856,20.1065,36400.0
2012-05-02 15:00:00,28.77,28.78,28.74,28.74,33900.0,20.0996,20.1065,20.0786,20.0786,33900.0
2012-05-02 15:05:00,28.75,28.75,28.72,28.73,26700.0,20.0856,20.0856,20.0646,20.0716,26700.0
2012-05-02 15:10:00,28.72,28.73,28.69,28.72,43400.0,20.0646,20.0716,20.0437,20.0646,43400.0
2012-05-02 15:15:00,28.72,28.75,28.72,28.75,22400.0,20.0646,20.0856,20.0646,20.0856,22400.0
2012-05-02 15:20:00,28.75,28.75,28.74,28.75,26700.0,20.0856,20.0856,20.0786,20.0856,26700.0
2012-05-02 15:25:00,28.75,28.76,28.74,28.75,48300.0,20.0856,20.0926,20.0786,20.0856,48300.0
2012-05-02 15:30:00,28.75,28.75,28.74,28.74,41100.0,20.0856,20.0856,20.0786,20.0786,41100.0
2012-05-02 15:35:00,28.75,28.75,28.74,28.74,39800.0,20.0856,20.0856,20.0786,20.0786,39800.0
2012-05-02 15:40:00,28.74,28.75,28.73,28.73,85500.0,20.0786,20.0856,20.0716,20.0716,85500.0
2012-05-02 15:45:00,28.74,28.75,28.69,28.7,160200.0,20.0786,20.0856,20.0437,20.0507,160200.0
2012-05-02 15:50:00,28.7,28.7,28.69,28.7,101900.0,20.0507,20.0507,20.0437,20.0507,101900.0
2012-05-02 15:55:00,28.7,28.73,28.69,28.71,300800.0,20.0507,20.0716,20.0437,20.0576,300800.0
2012-05-03 09:30:00,28.72,28.75,28.64,28.73,80900.0,20.0646,20.0856,20.0087,20.0716,80900.0
2012-05-03 09:35:00,28.73,28.73,28.66,28.69,32700.0,20.0716,20.0716,20.0227,20.0437,32700.0
2012-05-03 09:40:00,28.69,28.7,28.66,28.69,33600.0,20.0437,20.0507,20.0227,20.0437,33600.0
2012-05-03 09:45:00,28.7,28.7,28.69,28.7,26500.0,20.0507,20.0507,20.0437,20.0507,26500.0
2012-05-03 09:50:00,28.69,28.7,28.67,28.67,32100.0,20.0437,20.0507,20.0297,20.0297,32100.0
2012-05-03 09:55:00,28.67,28.7,28.64,28.65,43100.0,20.0297,20.0507,20.0087,20.0157,43100.0
2012-05-03 10:00:00,28.66,28.66,28.62,28.65,60600.0,20.0227,20.0227,19.9948,20.0157,60600.0
2012-05-03 10:05:00,28.66,28.67,28.62,28.63,52500.0,20.0227,20.0297,19.9948,20.0017,52500.0
2012-05-03 10:10:00,28.63,28.64,28.6,28.6,52400.0,20.0017,20.0087,19.9808,19.9808,52400.0
2012-05-03 10:15:00,28.6,28.61,28.53,28.55,124500.0,19.9808,19.9878,19.9319,19.9459,124500.0
2012-05-03 10:20:00,28.55,28.58,28.53,28.58,38900.0,19.9459,19.9668,19.9319,19.9668,38900.0
2012-05-03 10:25:00,28.59,28.6,28.59,28.6,30100.0,19.9738,19.9808,19.9738,19.9808,30100.0
2012-05-03 10:30:00,28.59,28.6,28.57,28.59,13200.0,19.9738,19.9808,19.9598,19.9738,13200.0
2012-05-03 10:35:00,28.58,28.59,28.53,28.54,92000.0,19.9668,19.9738,19.9319,19.9389,92000.0
2012-05-03 10:40:00,28.55,28.55,28.52,28.52,23700.0,19.9459,19.9459,19.9249,19.9249,23700.0
2012-05-03 10:45:00,28.52,28.53,28.5,28.51,53100.0,19.9249,19.9319,19.9109,19.9179,53100.0
2012-05-03 10:50:00,28.5,28.54,28.49,28.54,79700.0,19.9109,19.9389,19.9039,19.9389,79700.0
2012-05-03 10:55:00,28.54,28.57,28.53,28.56,53600.0,19.9389,19.9598,19.9319,19.9528,53600.0
2012-05-03 11:00:00,28.55,28.6,28.55,28.6,30000.0,19.9459,19.9808,19.9459,19.9808,30000.0
2012-05-03 11:05:00,28.6,28.6,28.51,28.59,141400.0,19.9808,19.9808,19.9179,19.9738,141400.0
2012-05-03 11:10:00,28.59,28.6,28.59,28.59,8400.0,19.9738,19.9808,19.9738,19.9738,8400.0
2012-05-03 11:15:00,28.59,28.6,28.59,28.59,20800.0,19.9738,19.9808,19.9738,19.9738,20800.0
2012-05-03 11:20:00,28.6,28.6,28.57,28.57,42400.0,19.9808,19.9808,19.9598,19.9598,42400.0
2012-05-03 11:25:00,28.58,28.59,28.55,28.57,51200.0,19.9668,19.9738,19.9459,19.9598,51200.0
2012-05-03 11:30:00,28.56,28.6,28.56,28.6,16200.0,19.9528,19.9808,19.9528,19.9808,16200.0
2012-05-03 11:35:00,28.6,28.6,28.56,28.58,103900.0,19.9808,19.9808,19.9528,19.9668,103900.0
2012-05-03 11:40:00,28.58,28.59,28.57,28.58,15800.0,19.9668,19.9738,19.9598,19.9668,15800.0
2012-05-03 11:45:00,28.58,28.59,28.55,28.56,57300.0,19.9668,19.9738,19.9459,19.9528,57300.0
2012-05-03 11:50:00,28.55,28.56,28.53,28.54,54700.0,19.9459,19.9528,19.9319,19.9389,54700.0
2012-05-03 11:55:00,28.54,28.54,28.53,28.54,10800.0,19.9389,19.9389,19.9319,19.9389,10800.0
2012-05-03 12:00:00,28.54,28.55,28.53,28.54,31500.0,19.9389,19.9459,19.9319,19.9389,31500.0
2012-05-03 12:05:00,28.54,28.54,28.53,28.53,24800.0,19.9389,19.9389,19.9319,19.9319,24800.0
2012-05-03 12:10:00,28.53,28.54,28.5,28.51,40200.0,19.9319,19.9389,19.9109,19.9179,40200.0
2012-05-03 12:15:00,28.52,28.53,28.48,28.5,115700.0,19.9249,19.9319,19.897,19.9109,115700.0
2012-05-03 12:20:00,28.49,28.5,28.44,28.46,72400.0,19.9039,19.9109,19.869,19.883,72400.0
2012-05-03 12:25:00,28.46,28.49,28.44,28.47,64900.0,19.883,19.9039,19.869,19.89,64900.0
2012-05-03 12:30:00,28.46,28.49,28.46,28.48,14800.0,19.883,19.9039,19.883,19.897,14800.0
2012-05-03 12:35:00,28.49,28.55,28.48,28.52,35200.0,19.9039,19.9459,19.897,19.9249,35200.0
2012-05-03 12:40:00,28.52,28.53,28.51,28.53,38200.0,19.9249,19.9319,19.9179,19.9319,38200.0
2012-05-03 12:45:00,28.53,28.53,28.51,28.51,15700.0,19.9319,19.9319,19.9179,19.9179,15700.0
2012-05-03 12:50:00,28.51,28.52,28.5,28.5,26600.0,19.9179,19.9249,19.9109,19.9109,26600.0
2012-05-03 12:55:00,28.51,28.51,28.48,28.49,26600.0,19.9179,19.9179,19.897,19.9039,26600.0
2012-05-03 13:00:00,28.49,28.5,28.48,28.49,75700.0,19.9039,19.9109,19.897,19.9039,75700.0
2012-05-03 13:05:00,28.49,28.49,28.46,28.48,37400.0,19.9039,19.9039,19.883,19.897,37400.0
2012-05-03 13:10:00,28.49,28.49,28.45,28.47,22400.0,19.9039,19.9039,19.876,19.89,22400.0
2012-05-03 13:15:00,28.46,28.47,28.43,28.44,31000.0,19.883,19.89,19.862,19.869,31000.0
2012-05-03 13:20:00,28.44,28.45,28.43,28.44,41100.0,19.869,19.876,19.862,19.869,41100.0
2012-05-03 13:25:00,28.44,28.47,28.44,28.47,22400.0,19.869,19.89,19.869,19.89,22400.0
2012-05-03 13:30:00,28.47,28.47,28.46,28.47,76800.0,19.89,19.89,19.883,19.89,76800.0
2012-05-03 13:35:00,28.47,28.48,28.45,28.47,95100.0,19.89,19.897,19.876,19.89,95100.0
2012-05-03 13:40:00,28.47,28.48,28.39,28.4,192700.0,19.89,19.897,19.8341,19.8411,192700.0
2012-05-03 13:45:00,28.4,28.43,28.39,28.43,43600.0,19.8411,19.862,19.8341,19.862,43600.0
2012-05-03 13:50:00,28.42,28.43,28.42,28.43,19500.0,19.855,19.862,19.855,19.862,19500.0
2012-05-03 13:55:00,28.43,28.45,28.42,28.44,43800.0,19.862,19.876,19.855,19.869,43800.0
2012-05-03 14:00:00,28.44,28.44,28.42,28.43,38000.0,19.869,19.869,19.855,19.862,38000.0
2012-05-03 14:05:00,28.44,28.45,28.42,28.43,116100.0,19.869,19.876,19.855,19.862,116100.0
2012-05-03 14:10:00,28.43,28.44,28.42,28.43,22000.0,19.862,19.869,19.855,19.862,22000.0
2012-05-03 14:15:00,28.44,28.44,28.43,28.43,76000.0,19.869,19.869,19.862,19.862,76000.0
2012-05-03 14:20:00,28.44,28.44,28.42,28.42,44100.0,19.869,19.869,19.855,19.855,44100.0
2012-05-03 14:25:00,28.43,28.43,28.4,28.4,64000.0,19.862,19.862,19.8411,19.8411,64000.0
2012-05-03 14:30:00,28.41,28.44,28.4,28.44,71800.0,19.848,19.869,19.8411,19.869,71800.0
2012-05-03 14:35:00,28.44,28.45,28.42,28.43,67600.0,19.869,19.876,19.855,19.862,67600.0
2012-05-03 14:40:00,28.43,28.43,28.4,28.41,29400.0,19.862,19.862,19.8411,19.848,29400.0
2012-05-03 14:45:00,28.4,28.41,28.39,28.4,20100.0,19.8411,19.848,19.8341,19.8411,20100.0
2012-05-03 14:50:00,28.39,28.4,28.39,28.39,19900.0,19.8341,19.8411,19.8341,19.8341,19900.0
2012-05-03 14:55:00,28.4,28.4,28.39,28.4,34100.0,19.8411,19.8411,19.8341,19.8411,34100.0
2012-05-03 15:00:00,28.4,28.4,28.38,28.38,61900.0,19.8411,19.8411,19.8271,19.8271,61900.0
2012-05-03 15:05:00,28.38,28.39,28.38,28.38,41700.0,19.8271,19.8341,19.8271,19.8271,41700.0
2012-05-03 15:10:00,28.38,28.39,28.38,28.38,97700.0,19.8271,19.8341,19.8271,19.8271,97700.0
2012-05-03 15:15:00,28.39,28.39,28.38,28.39,99900.0,19.8341,19.8341,19.8271,19.8341,99900.0
2012-05-03 15:20:00,28.39,28.4,28.37,28.38,136900.0,19.8341,19.8411,19.8201,19.8271,136900.0
2012-05-03 15:25:00,28.38,28.38,28.37,28.38,84000.0,19.8271,19.8271,19.8201,19.8271,84000.0
2012-05-03 15:30:00,28.38,28.38,28.36,28.37,101600.0,19.8271,19.8271,19.8131,19.8201,101600.0
2012-05-03 15:35:00,28.36,28.37,28.32,28.33,153600.0,19.8131,19.8201,19.7852,19.7922,153600.0
2012-05-03 15:40:00,28.33,28.36,28.32,28.35,90500.0,19.7922,19.8131,19.7852,19.8061,90500.0
2012-05-03 15:45:00,28.35,28.36,28.29,28.3,178400.0,19.8061,19.8131,19.7642,19.7712,178400.0
2012-05-03 15:50:00,28.3,28.33,28.3,28.32,181300.0,19.7712,19.7922,19.7712,19.7852,181300.0
2012-05-03 15:55:00,28.32,28.36,28.32,28.35,351900.0,19.7852,19.8131,19.7852,19.8061,351900.0
2012-05-04 09:30:00,28.35,28.36,28.29,28.32,86000.0,19.8061,19.8131,19.7642,19.7852,86000.0
2012-05-04 09:35:00,28.32,28.37,28.32,28.34,129800.0,19.7852,19.8201,19.7852,19.7991,129800.0
2012-05-04 09:40:00,28.34,28.35,28.18,28.19,125200.0,19.7991,19.8061,19.6874,19.6944,125200.0
2012-05-04 09:45:00,28.19,28.2,28.15,28.19,128700.0,19.6944,19.7013,19.6664,19.6944,128700.0
2012-05-04 09:50:00,28.19,28.24,28.18,28.21,130300.0,19.6944,19.7293,19.6874,19.7083,130300.0
2012-05-04 09:55:00,28.21,28.23,28.19,28.19,107300.0,19.7083,19.7223,19.6944,19.6944,107300.0
2012-05-04 10:00:00,28.2,28.2,28.15,28.18,110600.0,19.7013,19.7013,19.6664,19.6874,110600.0
2012-05-04 10:05:00,28.18,28.23,28.18,28.23,41300.0,19.6874,19.7223,19.6874,19.7223,41300.0
2012-05-04 10:10:00,28.22,28.23,28.16,28.18,91600.0,19.7153,19.7223,19.6734,19.6874,91600.0
2012-05-04 10:15:00,28.17,28.19,28.15,28.18,71800.0,19.6804,19.6944,19.6664,19.6874,71800.0
2012-05-04 10:20:00,28.18,28.23,28.17,28.23,92900.0,19.6874,19.7223,19.6804,19.7223,92900.0
2012-05-04 10:25:00,28.23,28.28,28.23,28.28,50900.0,19.7223,19.7572,19.7223,19.7572,50900.0
2012-05-04 10:30:00,28.28,28.3,28.24,28.25,134900.0,19.7572,19.7712,19.7293,19.7363,134900.0
2012-05-04 10:35:00,28.25,28.25,28.24,28.25,37000.0,19.7363,19.7363,19.7293,19.7363,37000.0
2012-05-04 10:40:00,28.25,28.32,28.25,28.32,127600.0,19.7363,19.7852,19.7363,19.7852,127600.0
2012-05-04 10:45:00,28.32,28.34,28.29,28.31,113100.0,19.7852,19.7991,19.7642,19.7782,113100.0
2012-05-04 10:50:00,28.31,28.32,28.13,28.24,402400.0,19.7782,19.7852,19.6524,19.7293,402400.0
2012-05-04 10:55:00,28.26,28.26,28.05,28.09,270600.0,19.7433,19.7433,19.5965,19.6245,270600.0
2012-05-04 11:00:00,28.09,28.13,28.05,28.13,114300.0,19.6245,19.6524,19.5965,19.6524,114300.0
2012-05-04 11:05:00,28.13,28.17,28.11,28.11,87100.0,19.6524,19.6804,19.6385,19.6385,87100.0
2012-05-04 11:10:00,28.12,28.15,28.11,28.12,87800.0,19.6454,19.6664,19.6385,19.6454,87800.0
2012-05-04 11:15:00,28.12,28.13,28.06,28.12,63300.0,19.6454,19.6524,19.6035,19.6454,63300.0
2012-05-04 11:20:00,28.12,28.13,28.11,28.13,37600.0,19.6454,19.6524,19.6385,19.6524,37600.0
2012-05-04 11:25:00,28.13,28.16,28.13,28.16,55100.0,19.6524,19.6734,19.6524,19.6734,55100.0
2012-05-04 11:30:00,28.16,28.16,28.1,28.1,41400.0,19.6734,19.6734,19.6315,19.6315,41400.0
2012-05-04 11:35:00,28.11,28.11,28.06,28.06,52600.0,19.6385,19.6385,19.6035,19.6035,52600.0
2012-05-04 11:40:00,28.06,28.09,28.06,28.09,45100.0,19.6035,19.6245,19.6035,19.6245,45100.0
2012-05-04 11:45:00,28.08,28.09,28.06,28.07,31700.0,19.6175,19.6245,19.6035,19.6105,31700.0
2012-05-04 11:50:00,28.07,28.07,28.03,28.05,53600.0,19.6105,19.6105,19.5826,19.5965,53600.0
2012-05-04 11:55:00,28.05,28.05,28.02,28.02,83800.0,19.5965,19.5965,19.5756,19.5756,83800.0
2012-05-04 12:00:00,28.02,28.03,28.0,28.02,80200.0,19.5756,19.5826,19.5616,19.5756,80200.0
2012-05-04 12:05:00,28.02,28.02,27.99,28.0,179500.0,19.5756,19.5756,19.5546,19.5616,179500.0
2012-05-04 12:10:00,28.0,28.02,27.99,28.0,130700.0,19.5616,19.5756,19.5546,19.5616,130700.0
2012-05-04 12:15:00,28.0,28.0,27.98,27.99,259600.0,19.5616,19.5616,19.5476,19.5546,259600.0
2012-05-04 12:20:00,27.99,27.99,27.89,27.9,99500.0,19.5546,19.5546,19.4848,19.4917,99500.0
2012-05-04 12:25:00,27.9,27.9,27.89,27.89,35200.0,19.4917,19.4917,19.4848,19.4848,35200.0
2012-05-04 12:30:00,27.89,27.9,27.86,27.88,202200.0,19.4848,19.4917,19.4638,19.4778,202200.0
2012-05-04 12:35:00,27.89,27.89,27.84,27.87,67700.0,19.4848,19.4848,19.4498,19.4708,67700.0
2012-05-04 12:40:00,27.87,27.89,27.84,27.87,83700.0,19.4708,19.4848,19.4498,19.4708,83700.0
2012-05-04 12:45:00,27.87,27.9,27.87,27.89,191100.0,19.4708,19.4917,19.4708,19.4848,191100.0
2012-05-04 12:50:00,27.9,27.93,27.86,27.89,391700.0,19.4917,19.5127,19.4638,19.4848,391700.0
2012-05-04 12:55:00,27.89,27.9,27.88,27.89,152700.0,19.4848,19.4917,19.4778,19.4848,152700.0
2012-05-04 13:00:00,27.89,27.92,27.89,27.9,305500.0,19.4848,19.5057,19.4848,19.4917,305500.0
2012-05-04 13:05:00,27.89,27.9,27.85,27.86,649000.0,19.4848,19.4917,19.4568,19.4638,649000.0
2012-05-04 13:10:00,27.86,27.93,27.86,27.87,150000.0,19.4638,19.5127,19.4638,19.4708,150000.0
2012-05-04 13:15:00,27.86,27.89,27.84,27.86,189000.0,19.4638,19.4848,19.4498,19.4638,189000.0
2012-05-04 13:20:00,27.87,27.89,27.84,27.86,100400.0,19.4708,19.4848,19.4498,19.4638,100400.0
2012-05-04 13:25:00,27.86,27.88,27.85,27.87,107300.0,19.4638,19.4778,19.4568,19.4708,107300.0
2012-05-04 13:30:00,27.87,27.87,27.85,27.86,117600.0,19.4708,19.4708,19.4568,19.4638,117600.0
2012-05-04 13:35:00,27.86,27.87,27.85,27.86,55800.0,19.4638,19.4708,19.4568,19.4638,55800.0
2012-05-04 13:40:00,27.85,27.93,27.85,27.92,71000.0,19.4568,19.5127,19.4568,19.5057,71000.0
2012-05-04 13:45:00,27.93,27.97,27.92,27.97,39500.0,19.5127,19.5407,19.5057,19.5407,39500.0
2012-05-04 13:50:00,27.97,28.0,27.96,28.0,43600.0,19.5407,19.5616,19.5337,19.5616,43600.0
2012-05-04 13:55:00,28.0,28.0,27.96,27.98,89300.0,19.5616,19.5616,19.5337,19.5476,89300.0
2012-05-04 14:00:00,27.97,27.99,27.95,27.98,50000.0,19.5407,19.5546,19.5267,19.5476,50000.0
2012-05-04 14:05:00,27.99,28.0,27.98,27.99,59600.0,19.5546,19.5616,19.5476,19.5546,59600.0
2012-05-04 14:10:00,27.99,28.0,27.97,27.98,46600.0,19.5546,19.5616,19.5407,19.5476,46600.0
2012-05-04 14:15:00,27.97,27.98,27.95,27.98,59700.0,19.5407,19.5476,19.5267,19.5476,59700.0
2012-05-04 14:20:00,27.98,27.99,27.96,27.97,146100.0,19.5476,19.5546,19.5337,19.5407,146100.0
2012-05-04 14:25:00,27.98,27.98,27.97,27.98,57000.0,19.5476,19.5476,19.5407,19.5476,57000.0
2012-05-04 14:30:00,27.97,28.0,27.97,28.0,95700.0,19.5407,19.5616,19.5407,19.5616,95700.0
2012-05-04 14:35:00,27.99,28.0,27.93,27.94,121300.0,19.5546,19.5616,19.5127,19.5197,121300.0
2012-05-04 14:40:00,27.95,27.96,27.93,27.96,43300.0,19.5267,19.5337,19.5127,19.5337,43300.0
2012-05-04 14:45:00,27.96,28.0,27.95,27.99,51800.0,19.5337,19.5616,19.5267,19.5546,51800.0
2012-05-04 14:50:00,27.99,28.0,27.99,27.99,33700.0,19.5546,19.5616,19.5546,19.5546,33700.0
2012-05-04 14:55:00,27.99,28.0,27.99,28.0,90300.0,19.5546,19.5616,19.5546,19.5616,90300.0
2012-05-04 15:00:00,28.0,28.01,27.99,28.0,126800.0,19.5616,19.5686,19.5546,19.5616,126800.0
2012-05-04 15:05:00,27.99,28.0,27.99,28.0,77100.0,19.5546,19.5616,19.5546,19.5616,77100.0
2012-05-04 15:10:00,28.0,28.05,28.0,28.05,167100.0,19.5616,19.5965,19.5616,19.5965,167100.0
2012-05-04 15:15:00,28.05,28.05,28.04,28.05,65000.0,19.5965,19.5965,19.5896,19.5965,65000.0
2012-05-04 15:20:00,28.05,28.05,28.04,28.05,101700.0,19.5965,19.5965,19.5896,19.5965,101700.0
2012-05-04 15:25:00,28.05,28.05,28.04,28.05,36600.0,19.5965,19.5965,19.5896,19.5965,36600.0
2012-05-04 15:30:00,28.05,28.05,28.04,28.05,72200.0,19.5965,19.5965,19.5896,19.5965,72200.0
2012-05-04 15:35:00,28.05,28.07,28.03,28.05,232700.0,19.5965,19.6105,19.5826,19.5965,232700.0
2012-05-04 15:40:00,28.05,28.05,28.01,28.02,147500.0,19.5965,19.5965,19.5686,19.5756,147500.0
2012-05-04 15:45:00,28.02,28.02,28.01,28.01,79400.0,19.5756,19.5756,19.5686,19.5686,79400.0
2012-05-04 15:50:00,28.02,28.08,28.01,28.03,246600.0,19.5756,19.6175,19.5686,19.5826,246600.0
2012-05-04 15:55:00,28.04,28.04,27.92,27.92,515400.0,19.5896,19.5896,19.5057,19.5057,515400.0
2012-05-07 09:30:00,28.17,28.53,28.17,28.48,391800.0,19.6804,19.9319,19.6804,19.897,391800.0
2012-05-07 09:35:00,28.45,28.65,28.31,28.34,464800.0,19.876,20.0157,19.7782,19.7991,464800.0
2012-05-07 09:40:00,28.34,28.35,27.61,27.61,462500.0,19.7991,19.8061,19.2891,19.2891,462500.0
2012-05-07 09:45:00,27.62,27.68,27.38,27.44,583100.0,19.2961,19.338,19.1285,19.1704,583100.0
2012-05-07 09:50:00,27.44,27.62,27.44,27.52,415700.0,19.1704,19.2961,19.1704,19.2263,415700.0
2012-05-07 09:55:00,27.51,27.55,27.41,27.46,255700.0,19.2193,19.2472,19.1494,19.1844,255700.0
2012-05-07 10:00:00,27.46,27.61,27.45,27.56,244400.0,19.1844,19.2891,19.1774,19.2542,244400.0
2012-05-07 10:05:00,27.56,27.57,27.4,27.46,166000.0,19.2542,19.2612,19.1424,19.1844,166000.0
2012-05-07 10:10:00,27.46,27.63,27.46,27.59,106300.0,19.1844,19.3031,19.1844,19.2752,106300.0
2012-05-07 10:15:00,27.59,27.79,27.58,27.78,257500.0,19.2752,19.4149,19.2682,19.4079,257500.0
2012-05-07 10:20:00,27.77,27.87,27.66,27.87,239400.0,19.4009,19.4708,19.3241,19.4708,239400.0
2012-05-07 10:25:00,27.87,27.98,27.8,27.89,468700.0,19.4708,19.5476,19.4219,19.4848,468700.0
2012-05-07 10:30:00,27.89,28.24,27.89,28.2,556200.0,19.4848,19.7293,19.4848,19.7013,556200.0
2012-05-07 10:35:00,28.2,28.2,28.0,28.11,307300.0,19.7013,19.7013,19.5616,19.6385,307300.0
2012-05-07 10:40:00,28.11,28.25,28.11,28.2,154500.0,19.6385,19.7363,19.6385,19.7013,154500.0
2012-05-07 10:45:00,28.2,28.3,28.2,28.27,157800.0,19.7013,19.7712,19.7013,19.7502,157800.0
2012-05-07 10:50:00,28.26,28.61,28.25,28.61,458900.0,19.7433,19.9878,19.7363,19.9878,458900.0
2012-05-07 10:55:00,28.61,28.63,28.27,28.38,245300.0,19.9878,20.0017,19.7502,19.8271,245300.0
2012-05-07 11:00:00,28.39,28.41,28.15,28.16,192700.0,19.8341,19.848,19.6664,19.6734,192700.0
2012-05-07 11:05:00,28.15,28.24,28.15,28.19,186500.0,19.6664,19.7293,19.6664,19.6944,186500.0
2012-05-07 11:10:00,28.19,28.26,28.09,28.1,183700.0,19.6944,19.7433,19.6245,19.6315,183700.0
2012-05-07 11:15:00,28.1,28.23,28.1,28.21,103700.0,19.6315,19.7223,19.6315,19.7083,103700.0
2012-05-07 11:20:00,28.21,28.31,28.2,28.28,278100.0,19.7083,19.7782,19.7013,19.7572,278100.0
2012-05-07 11:25:00,28.28,28.31,28.25,28.29,375300.0,19.7572,19.7782,19.7363,19.7642,375300.0
2012-05-07 11:30:00,28.29,28.42,28.28,28.4,249200.0,19.7642,19.855,19.7572,19.8411,249200.0
2012-05-07 11:35:00,28.4,28.43,28.37,28.4,97800.0,19.8411,19.862,19.8201,19.8411,97800.0
2012-05-07 11:40:00,28.4,28.43,28.32,28.41,133500.0,19.8411,19.862,19.7852,19.848,133500.0
2012-05-07 11:45:00,28.41,28.42,28.36,28.41,160600.0,19.848,19.855,19.8131,19.848,160600.0
2012-05-07 11:50:00,28.4,28.45,28.4,28.44,84200.0,19.8411,19.876,19.8411,19.869,84200.0
2012-05-07 11:55:00,28.43,28.48,28.42,28.46,184900.0,19.862,19.897,19.855,19.883,184900.0
2012-05-07 12:00:00,28.46,28.46,28.42,28.46,83500.0,19.883,19.883,19.855,19.883,83500.0
2012-05-07 12:05:00,28.46,28.56,28.45,28.56,168500.0,19.883,19.9528,19.876,19.9528,168500.0
2012-05-07 12:10:00,28.56,28.6,28.42,28.43,154600.0,19.9528,19.9808,19.855,19.862,154600.0
2012-05-07 12:15:00,28.43,28.48,28.4,28.46,105700.0,19.862,19.897,19.8411,19.883,105700.0
2012-05-07 12:20:00,28.45,28.46,28.4,28.42,40200.0,19.876,19.883,19.8411,19.855,40200.0
2012-05-07 12:25:00,28.42,28.42,28.34,28.37,62500.0,19.855,19.855,19.7991,19.8201,62500.0
2012-05-07 12:30:00,28.37,28.45,28.36,28.39,54000.0,19.8201,19.876,19.8131,19.8341,54000.0
2012-05-07 12:35:00,28.38,28.41,28.35,28.39,169200.0,19.8271,19.848,19.8061,19.8341,169200.0
2012-05-07 12:40:00,28.4,28.4,28.32,28.33,94700.0,19.8411,19.8411,19.7852,19.7922,94700.0
2012-05-07 12:45:00,28.33,28.34,28.32,28.33,34800.0,19.7922,19.7991,19.7852,19.7922,34800.0
2012-05-07 12:50:00,28.33,28.37,28.33,28.33,63300.0,19.7922,19.8201,19.7922,19.7922,63300.0
2012-05-07 12:55:00,28.34,28.39,28.33,28.38,27900.0,19.7991,19.8341,19.7922,19.8271,27900.0
2012-05-07 13:00:00,28.39,28.41,28.36,28.4,71100.0,19.8341,19.848,19.8131,19.8411,71100.0
2012-05-07 13:05:00,28.39,28.4,28.34,28.36,66100.0,19.8341,19.8411,19.7991,19.8131,66100.0
2012-05-07 13:10:00,28.37,28.4,28.36,28.39,29200.0,19.8201,19.8411,19.8131,19.8341,29200.0
2012-05-07 13:15:00,28.4,28.4,28.37,28.39,31600.0,19.8411,19.8411,19.8201,19.8341,31600.0
2012-05-07 13:20:00,28.38,28.45,28.36,28.43,61000.0,19.8271,19.876,19.8131,19.862,61000.0
2012-05-07 13:25:00,28.43,28.45,28.38,28.39,35400.0,19.862,19.876,19.8271,19.8341,35400.0
2012-05-07 13:30:00,28.38,28.41,28.38,28.41,34100.0,19.8271,19.848,19.8271,19.848,34100.0
2012-05-07 13:35:00,28.41,28.43,28.39,28.42,125800.0,19.848,19.862,19.8341,19.855,125800.0
2012-05-07 13:40:00,28.42,28.43,28.4,28.4,45900.0,19.855,19.862,19.8411,19.8411,45900.0
2012-05-07 13:45:00,28.4,28.45,28.4,28.42,66100.0,19.8411,19.876,19.8411,19.855,66100.0
2012-05-07 13:50:00,28.43,28.43,28.35,28.4,106700.0,19.862,19.862,19.8061,19.8411,106700.0
2012-05-07 13:55:00,28.39,28.41,28.39,28.41,90900.0,19.8341,19.848,19.8341,19.848,90900.0
2012-05-07 14:00:00,28.41,28.45,28.38,28.38,78200.0,19.848,19.876,19.8271,19.8271,78200.0
2012-05-07 14:05:00,28.38,28.39,28.33,28.33,38700.0,19.8271,19.8341,19.7922,19.7922,38700.0
2012-05-07 14:10:00,28.33,28.34,28.3,28.31,81500.0,19.7922,19.7991,19.7712,19.7782,81500.0
2012-05-07 14:15:00,28.32,28.37,28.3,28.36,159400.0,19.7852,19.8201,19.7712,19.8131,159400.0
2012-05-07 14:20:00,28.35,28.36,28.3,28.3,61500.0,19.8061,19.8131,19.7712,19.7712,61500.0
2012-05-07 14:25:00,28.3,28.34,28.3,28.34,99800.0,19.7712,19.7991,19.7712,19.7991,99800.0
2012-05-07 14:30:00,28.34,28.34,28.33,28.33,28300.0,19.7991,19.7991,19.7922,19.7922,28300.0
2012-05-07 14:35:00,28.34,28.34,28.3,28.31,84500.0,19.7991,19.7991,19.7712,19.7782,84500.0
2012-05-07 14:40:00,28.32,28.32,28.3,28.3,56000.0,19.7852,19.7852,19.7712,19.7712,56000.0
2012-05-07 14:45:00,28.3,28.32,28.3,28.31,48200.0,19.7712,19.7852,19.7712,19.7782,48200.0
2012-05-07 14:50:00,28.32,28.33,28.3,28.32,62100.0,19.7852,19.7922,19.7712,19.7852,62100.0
2012-05-07 14:55:00,28.32,28.33,28.31,28.32,26800.0,19.7852,19.7922,19.7782,19.7852,26800.0
2012-05-07 15:00:00,28.32,28.36,28.32,28.33,90900.0,19.7852,19.8131,19.7852,19.7922,90900.0
2012-05-07 15:05:00,28.33,28.34,28.32,28.33,43500.0,19.7922,19.7991,19.7852,19.7922,43500.0
2012-05-07 15:10:00,28.32,28.34,28.3,28.34,67900.0,19.7852,19.7991,19.7712,19.7991,67900.0
2012-05-07 15:15:00,28.34,28.35,28.3,28.3,201800.0,19.7991,19.8061,19.7712,19.7712,201800.0
2012-05-07 15:20:00,28.31,28.34,28.3,28.33,53500.0,19.7782,19.7991,19.7712,19.7922,53500.0
2012-05-07 15:25:00,28.33,28.37,28.31,28.34,66000.0,19.7922,19.8201,19.7782,19.7991,66000.0
2012-05-07 15:30:00,28.33,28.35,28.3,28.31,86900.0,19.7922,19.8061,19.7712,19.7782,86900.0
2012-05-07 15:35:00,28.32,28.34,28.31,28.31,161300.0,19.7852,19.7991,19.7782,19.7782,161300.0
2012-05-07 15:40:00,28.32,28.33,28.29,28.32,414600.0,19.7852,19.7922,19.7642,19.7852,414600.0
2012-05-07 15:45:00,28.32,28.33,28.3,28.31,294400.0,19.7852,19.7922,19.7712,19.7782,294400.0
2012-05-07 15:50:00,28.3,28.31,28.25,28.3,480800.0,19.7712,19.7782,19.7363,19.7712,480800.0
2012-05-07 15:55:00,28.3,28.31,28.29,28.3,399000.0,19.7712,19.7782,19.7642,19.7712,399000.0
2012-05-08 09:30:00,27.94,28.02,27.9,27.9,115900.0,19.5197,19.5756,19.4917,19.4917,115900.0
2012-05-08 09:35:00,27.9,27.96,27.81,27.95,87200.0,19.4917,19.5337,19.4289,19.5267,87200.0
2012-05-08 09:40:00,27.95,28.04,27.85,28.0,98500.0,19.5267,19.5896,19.4568,19.5616,98500.0
2012-05-08 09:45:00,28.0,28.13,28.0,28.11,85700.0,19.5616,19.6524,19.5616,19.6385,85700.0
2012-05-08 09:50:00,28.11,28.2,28.11,28.2,88400.0,19.6385,19.7013,19.6385,19.7013,88400.0
2012-05-08 09:55:00,28.2,28.25,28.19,28.25,72100.0,19.7013,19.7363,19.6944,19.7363,72100.0
2012-05-08 10:00:00,28.25,28.25,28.14,28.14,76000.0,19.7363,19.7363,19.6594,19.6594,76000.0
2012-05-08 10:05:00,28.14,28.14,28.09,28.12,45200.0,19.6594,19.6594,19.6245,19.6454,45200.0
2012-05-08 10:10:00,28.12,28.13,28.07,28.07,33900.0,19.6454,19.6524,19.6105,19.6105,33900.0
2012-05-08 10:15:00,28.07,28.16,28.06,28.16,129700.0,19.6105,19.6734,19.6035,19.6734,129700.0
2012-05-08 10:20:00,28.16,28.16,28.06,28.06,205100.0,19.6734,19.6734,19.6035,19.6035,205100.0
2012-05-08 10:25:00,28.06,28.06,27.98,28.01,54100.0,19.6035,19.6035,19.5476,19.5686,54100.0
2012-05-08 10:30:00,28.01,28.02,27.94,27.94,33000.0,19.5686,19.5756,19.5197,19.5197,33000.0
2012-05-08 10:35:00,27.94,28.07,27.93,28.07,92300.0,19.5197,19.6105,19.5127,19.6105,92300.0
2012-05-08 10:40:00,28.06,28.11,28.06,28.06,70800.0,19.6035,19.6385,19.6035,19.6035,70800.0
2012-05-08 10:45:00,28.06,28.07,27.97,27.97,88300.0,19.6035,19.6105,19.5407,19.5407,88300.0
2012-05-08 10:50:00,27.98,28.04,27.97,27.99,127400.0,19.5476,19.5896,19.5407,19.5546,127400.0
2012-05-08 10:55:00,28.0,28.04,27.95,27.99,178800.0,19.5616,19.5896,19.5267,19.5546,178800.0
2012-05-08 11:00:00,27.99,27.99,27.88,27.89,54300.0,19.5546,19.5546,19.4778,19.4848,54300.0
2012-05-08 11:05:00,27.89,27.9,27.86,27.89,33000.0,19.4848,19.4917,19.4638,19.4848,33000.0
2012-05-08 11:10:00,27.9,27.94,27.86,27.88,51000.0,19.4917,19.5197,19.4638,19.4778,51000.0
2012-05-08 11:15:00,27.88,27.91,27.85,27.91,33000.0,19.4778,19.4987,19.4568,19.4987,33000.0
2012-05-08 11:20:00,27.9,27.97,27.89,27.96,120600.0,19.4917,19.5407,19.4848,19.5337,120600.0
2012-05-08 11:25:00,27.96,27.98,27.92,27.92,31100.0,19.5337,19.5476,19.5057,19.5057,31100.0
2012-05-08 11:30:00,27.92,27.93,27.9,27.9,15600.0,19.5057,19.5127,19.4917,19.4917,15600.0
2012-05-08 11:35:00,27.9,27.97,27.89,27.96,68500.0,19.4917,19.5407,19.4848,19.5337,68500.0
2012-05-08 11:40:00,27.96,27.97,27.92,27.93,19100.0,19.5337,19.5407,19.5057,19.5127,19100.0
2012-05-08 11:45:00,27.92,27.95,27.92,27.94,41900.0,19.5057,19.5267,19.5057,19.5197,41900.0
2012-05-08 11:50:00,27.94,27.96,27.93,27.95,17800.0,19.5197,19.5337,19.5127,19.5267,17800.0
2012-05-08 11:55:00,27.95,27.96,27.91,27.91,17800.0,19.5267,19.5337,19.4987,19.4987,17800.0
2012-05-08 12:00:00,27.91,27.94,27.91,27.93,32000.0,19.4987,19.5197,19.4987,19.5127,32000.0
2012-05-08 12:05:00,27.93,27.95,27.9,27.95,42000.0,19.5127,19.5267,19.4917,19.5267,42000.0
2012-05-08 12:10:00,27.95,27.97,27.94,27.97,15800.0,19.5267,19.5407,19.5197,19.5407,15800.0
2012-05-08 12:15:00,27.96,27.96,27.93,27.93,8300.0,19.5337,19.5337,19.5127,19.5127,8300.0
2012-05-08 12:20:00,27.93,27.94,27.92,27.92,12500.0,19.5127,19.5197,19.5057,19.5057,12500.0
2012-05-08 12:25:00,27.93,27.94,27.91,27.93,48200.0,19.5127,19.5197,19.4987,19.5127,48200.0
2012-05-08 12:30:00,27.94,27.95,27.93,27.94,19800.0,19.5197,19.5267,19.5127,19.5197,19800.0
2012-05-08 12:35:00,27.94,27.95,27.9,27.94,82300.0,19.5197,19.5267,19.4917,19.5197,82300.0
2012-05-08 12:40:00,27.93,27.93,27.9,27.9,19800.0,19.5127,19.5127,19.4917,19.4917,19800.0
2012-05-08 12:45:00,27.9,27.92,27.89,27.9,39600.0,19.4917,19.5057,19.4848,19.4917,39600.0
2012-05-08 12:50:00,27.9,27.94,27.9,27.93,25600.0,19.4917,19.5197,19.4917,19.5127,25600.0
2012-05-08 12:55:00,27.92,27.93,27.91,27.92,10500.0,19.5057,19.5127,19.4987,19.5057,10500.0
2012-05-08 13:00:00,27.91,27.94,27.91,27.92,28300.0,19.4987,19.5197,19.4987,19.5057,28300.0
2012-05-08 13:05:00,27.93,27.97,27.91,27.97,20300.0,19.5127,19.5407,19.4987,19.5407,20300.0
2012-05-08 13:10:00,27.96,27.98,27.95,27.95,18200.0,19.5337,19.5476,19.5267,19.5267,18200.0
2012-05-08 13:15:00,27.95,27.98,27.94,27.97,40000.0,19.5267,19.5476,19.5197,19.5407,40000.0
2012-05-08 13:20:00,27.96,27.97,27.96,27.97,9300.0,19.5337,19.5407,19.5337,19.5407,9300.0
2012-05-08 13:25:00,27.97,27.97,27.95,27.95,20000.0,19.5407,19.5407,19.5267,19.5267,20000.0
2012-05-08 13:30:00,27.96,27.96,27.92,27.93,12500.0,19.5337,19.5337,19.5057,19.5127,12500.0
2012-05-08 13:35:00,27.93,27.95,27.91,27.92,43700.0,19.5127,19.5267,19.4987,19.5057,43700.0
2012-05-08 13:40:00,27.92,27.94,27.91,27.93,46800.0,19.5057,19.5197,19.4987,19.5127,46800.0
2012-05-08 13:45:00,27.94,27.95,27.93,27.93,20900.0,19.5197,19.5267,19.5127,19.5127,20900.0
2012-05-08 13:50:00,27.93,27.93,27.88,27.88,38300.0,19.5127,19.5127,19.4778,19.4778,38300.0
2012-05-08 13:55:00,27.88,27.9,27.87,27.9,34200.0,19.4778,19.4917,19.4708,19.4917,34200.0
2012-05-08 14:00:00,27.9,27.93,27.89,27.92,41000.0,19.4917,19.5127,19.4848,19.5057,41000.0
2012-05-08 14:05:00,27.93,27.93,27.92,27.93,6100.0,19.5127,19.5127,19.5057,19.5127,6100.0
2012-05-08 14:10:00,27.93,27.94,27.87,27.88,62700.0,19.5127,19.5197,19.4708,19.4778,62700.0
2012-05-08 14:15:00,27.88,27.9,27.88,27.9,28700.0,19.4778,19.4917,19.4778,19.4917,28700.0
2012-05-08 14:20:00,27.9,27.93,27.89,27.93,77000.0,19.4917,19.5127,19.4848,19.5127,77000.0
2012-05-08 14:25:00,27.94,27.95,27.93,27.95,22300.0,19.5197,19.5267,19.5127,19.5267,22300.0
2012-05-08 14:30:00,27.94,27.96,27.93,27.95,66800.0,19.5197,19.5337,19.5127,19.5267,66800.0
2012-05-08 14:35:00,27.95,27.96,27.95,27.95,8600.0,19.5267,19.5337,19.5267,19.5267,8600.0
2012-05-08 14:40:00,27.95,27.98,27.94,27.95,30000.0,19.5267,19.5476,19.5197,19.5267,30000.0
2012-05-08 14:45:00,27.95,27.96,27.93,27.95,36100.0,19.5267,19.5337,19.5127,19.5267,36100.0
2012-05-08 14:50:00,27.94,27.96,27.93,27.96,42000.0,19.5197,19.5337,19.5127,19.5337,42000.0
2012-05-08 14:55:00,27.96,27.96,27.95,27.96,11300.0,19.5337,19.5337,19.5267,19.5337,11300.0
2012-05-08 15:00:00,27.95,27.96,27.9,27.95,127500.0,19.5267,19.5337,19.4917,19.5267,127500.0
2012-05-08 15:05:00,27.95,27.96,27.91,27.91,104600.0,19.5267,19.5337,19.4987,19.4987,104600.0
2012-05-08 15:10:00,27.91,27.96,27.9,27.96,104500.0,19.4987,19.5337,19.4917,19.5337,104500.0
2012-05-08 15:15:00,27.95,28.01,27.95,28.01,49800.0,19.5267,19.5686,19.5267,19.5686,49800.0
2012-05-08 15:20:00,28.0,28.0,27.93,27.93,59900.0,19.5616,19.5616,19.5127,19.5127,59900.0
2012-05-08 15:25:00,27.94,28.04,27.93,28.02,46500.0,19.5197,19.5896,19.5127,19.5756,46500.0
2012-05-08 15:30:00,28.02,28.03,28.0,28.0,69000.0,19.5756,19.5826,19.5616,19.5616,69000.0
2012-05-08 15:35:00,28.0,28.07,28.0,28.03,67100.0,19.5616,19.6105,19.5616,19.5826,67100.0
2012-05-08 15:40:00,28.04,28.04,28.0,28.03,58400.0,19.5896,19.5896,19.5616,19.5826,58400.0
2012-05-08 15:45:00,28.03,28.03,27.95,27.96,94500.0,19.5826,19.5826,19.5267,19.5337,94500.0
2012-05-08 15:50:00,27.95,28.02,27.95,27.98,204700.0,19.5267,19.5756,19.5267,19.5476,204700.0
2012-05-08 15:55:00,27.97,28.01,27.97,28.01,220500.0,19.5407,19.5686,19.5407,19.5686,220500.0
2012-05-09 09:30:00,27.91,27.91,27.77,27.81,77300.0,19.4987,19.4987,19.4009,19.4289,77300.0
2012-05-09 09:35:00,27.81,27.86,27.76,27.84,48700.0,19.4289,19.4638,19.3939,19.4498,48700.0
2012-05-09 09:40:00,27.83,27.83,27.64,27.64,98200.0,19.4428,19.4428,19.3101,19.3101,98200.0
2012-05-09 09:45:00,27.64,27.74,27.64,27.65,65400.0,19.3101,19.38,19.3101,19.3171,65400.0
2012-05-09 09:50:00,27.66,27.76,27.65,27.76,27600.0,19.3241,19.3939,19.3171,19.3939,27600.0
2012-05-09 09:55:00,27.75,27.76,27.65,27.72,51100.0,19.387,19.3939,19.3171,19.366,51100.0
2012-05-09 10:00:00,27.72,27.86,27.72,27.84,26900.0,19.366,19.4638,19.366,19.4498,26900.0
2012-05-09 10:05:00,27.83,27.84,27.66,27.68,53100.0,19.4428,19.4498,19.3241,19.338,53100.0
2012-05-09 10:10:00,27.69,27.75,27.67,27.72,60400.0,19.345,19.387,19.3311,19.366,60400.0
2012-05-09 10:15:00,27.71,27.71,27.61,27.67,43400.0,19.359,19.359,19.2891,19.3311,43400.0
2012-05-09 10:20:00,27.66,27.7,27.61,27.64,46200.0,19.3241,19.352,19.2891,19.3101,46200.0
2012-05-09 10:25:00,27.64,27.65,27.61,27.62,15300.0,19.3101,19.3171,19.2891,19.2961,15300.0
2012-05-09 10:30:00,27.63,27.72,27.62,27.71,42500.0,19.3031,19.366,19.2961,19.359,42500.0
2012-05-09 10:35:00,27.72,27.75,27.7,27.75,40100.0,19.366,19.387,19.352,19.387,40100.0
2012-05-09 10:40:00,27.75,27.84,27.75,27.84,39600.0,19.387,19.4498,19.387,19.4498,39600.0
2012-05-09 10:45:00,27.84,27.85,27.77,27.77,26800.0,19.4498,19.4568,19.4009,19.4009,26800.0
2012-05-09 10:50:00,27.78,27.79,27.73,27.78,24200.0,19.4079,19.4149,19.373,19.4079,24200.0
2012-05-09 10:55:00,27.79,27.81,27.77,27.77,27200.0,19.4149,19.4289,19.4009,19.4009,27200.0
2012-05-09 11:00:00,27.78,27.8,27.75,27.8,29100.0,19.4079,19.4219,19.387,19.4219,29100.0
2012-05-09 11:05:00,27.8,27.8,27.75,27.77,105500.0,19.4219,19.4219,19.387,19.4009,105500.0
2012-05-09 11:10:00,27.78,27.9,27.78,27.89,49200.0,19.4079,19.4917,19.4079,19.4848,49200.0
2012-05-09 11:15:00,27.88,27.89,27.81,27.84,70400.0,19.4778,19.4848,19.4289,19.4498,70400.0
2012-05-09 11:20:00,27.85,27.91,27.85,27.85,41900.0,19.4568,19.4987,19.4568,19.4568,41900.0
2012-05-09 11:25:00,27.86,27.88,27.85,27.86,14600.0,19.4638,19.4778,19.4568,19.4638,14600.0
2012-05-09 11:30:00,27.86,27.88,27.84,27.88,31500.0,19.4638,19.4778,19.4498,19.4778,31500.0
2012-05-09 11:35:00,27.88,27.92,27.88,27.91,17600.0,19.4778,19.5057,19.4778,19.4987,17600.0
2012-05-09 11:40:00,27.92,27.92,27.85,27.86,24100.0,19.5057,19.5057,19.4568,19.4638,24100.0
2012-05-09 11:45:00,27.86,27.88,27.85,27.85,11800.0,19.4638,19.4778,19.4568,19.4568,11800.0
2012-05-09 11:50:00,27.85,27.87,27.84,27.85,17200.0,19.4568,19.4708,19.4498,19.4568,17200.0
2012-05-09 11:55:00,27.85,27.89,27.82,27.85,49800.0,19.4568,19.4848,19.4359,19.4568,49800.0
2012-05-09 12:00:00,27.84,27.86,27.83,27.86,23300.0,19.4498,19.4638,19.4428,19.4638,23300.0
2012-05-09 12:05:00,27.85,27.86,27.84,27.85,9600.0,19.4568,19.4638,19.4498,19.4568,9600.0
2012-05-09 12:10:00,27.85,27.85,27.8,27.82,22600.0,19.4568,19.4568,19.4219,19.4359,22600.0
2012-05-09 12:15:00,27.82,27.83,27.81,27.83,20400.0,19.4359,19.4428,19.4289,19.4428,20400.0
2012-05-09 12:20:00,27.82,27.83,27.79,27.79,17700.0,19.4359,19.4428,19.4149,19.4149,17700.0
2012-05-09 12:25:00,27.79,27.83,27.77,27.82,79900.0,19.4149,19.4428,19.4009,19.4359,79900.0
2012-05-09 12:30:00,27.82,27.82,27.77,27.8,13300.0,19.4359,19.4359,19.4009,19.4219,13300.0
2012-05-09 12:35:00,27.8,27.82,27.79,27.82,17100.0,19.4219,19.4359,19.4149,19.4359,17100.0
2012-05-09 12:40:00,27.82,27.83,27.78,27.81,40400.0,19.4359,19.4428,19.4079,19.4289,40400.0
2012-05-09 12:45:00,27.82,27.84,27.81,27.84,20000.0,19.4359,19.4498,19.4289,19.4498,20000.0
2012-05-09 12:50:00,27.84,27.86,27.81,27.85,24500.0,19.4498,19.4638,19.4289,19.4568,24500.0
2012-05-09 12:55:00,27.85,27.88,27.83,27.88,21700.0,19.4568,19.4778,19.4428,19.4778,21700.0
2012-05-09 13:00:00,27.88,27.93,27.87,27.93,34800.0,19.4778,19.5127,19.4708,19.5127,34800.0
2012-05-09 13:05:00,27.92,27.94,27.89,27.9,12100.0,19.5057,19.5197,19.4848,19.4917,12100.0
2012-05-09 13:10:00,27.9,27.91,27.85,27.85,14300.0,19.4917,19.4987,19.4568,19.4568,14300.0
2012-05-09 13:15:00,27.86,27.88,27.84,27.88,11600.0,19.4638,19.4778,19.4498,19.4778,11600.0
2012-05-09 13:20:00,27.87,27.95,27.87,27.94,31300.0,19.4708,19.5267,19.4708,19.5197,31300.0
2012-05-09 13:25:00,27.93,27.96,27.93,27.94,13500.0,19.5127,19.5337,19.5127,19.5197,13500.0
2012-05-09 13:30:00,27.94,27.99,27.94,27.99,13500.0,19.5197,19.5546,19.5197,19.5546,13500.0
2012-05-09 13:35:00,27.99,27.99,27.94,27.95,15100.0,19.5546,19.5546,19.5197,19.5267,15100.0
2012-05-09 13:40:00,27.96,28.0,27.94,27.94,22900.0,19.5337,19.5616,19.5197,19.5197,22900.0
2012-05-09 13:45:00,27.93,27.94,27.92,27.94,20600.0,19.5127,19.5197,19.5057,19.5197,20600.0
2012-05-09 13:50:00,27.94,27.97,27.93,27.96,66000.0,19.5197,19.5407,19.5127,19.5337,66000.0
2012-05-09 13:55:00,27.97,27.98,27.91,27.92,22300.0,19.5407,19.5476,19.4987,19.5057,22300.0
2012-05-09 14:00:00,27.92,27.94,27.9,27.92,21000.0,19.5057,19.5197,19.4917,19.5057,21000.0
2012-05-09 14:05:00,27.92,27.94,27.92,27.93,9800.0,19.5057,19.5197,19.5057,19.5127,9800.0
2012-05-09 14:10:00,27.93,27.94,27.93,27.93,16000.0,19.5127,19.5197,19.5127,19.5127,16000.0
2012-05-09 14:15:00,27.94,27.94,27.87,27.87,49100.0,19.5197,19.5197,19.4708,19.4708,49100.0
2012-05-09 14:20:00,27.88,27.91,27.88,27.9,19100.0,19.4778,19.4987,19.4778,19.4917,19100.0
2012-05-09 14:25:00,27.9,27.92,27.9,27.9,10600.0,19.4917,19.5057,19.4917,19.4917,10600.0
2012-05-09 14:30:00,27.91,27.91,27.88,27.88,13700.0,19.4987,19.4987,19.4778,19.4778,13700.0
2012-05-09 14:35:00,27.89,27.91,27.86,27.86,22000.0,19.4848,19.4987,19.4638,19.4638,22000.0
2012-05-09 14:40:00,27.87,27.91,27.86,27.9,11000.0,19.4708,19.4987,19.4638,19.4917,11000.0
2012-05-09 14:45:00,27.89,27.91,27.89,27.9,20200.0,19.4848,19.4987,19.4848,19.4917,20200.0
2012-05-09 14:50:00,27.88,27.93,27.87,27.88,22400.0,19.4778,19.5127,19.4708,19.4778,22400.0
2012-05-09 14:55:00,27.87,27.88,27.85,27.85,18400.0,19.4708,19.4778,19.4568,19.4568,18400.0
2012-05-09 15:00:00,27.85,27.87,27.85,27.85,12600.0,19.4568,19.4708,19.4568,19.4568,12600.0
2012-05-09 15:05:00,27.86,27.86,27.83,27.83,24300.0,19.4638,19.4638,19.4428,19.4428,24300.0
2012-05-09 15:10:00,27.84,27.86,27.81,27.82,23900.0,19.4498,19.4638,19.4289,19.4359,23900.0
2012-05-09 15:15:00,27.82,27.86,27.81,27.85,19000.0,19.4359,19.4638,19.4289,19.4568,19000.0
2012-05-09 15:20:00,27.85,27.86,27.82,27.85,41700.0,19.4568,19.4638,19.4359,19.4568,41700.0
2012-05-09 15:25:00,27.84,27.85,27.78,27.78,22500.0,19.4498,19.4568,19.4079,19.4079,22500.0
2012-05-09 15:30:00,27.79,27.79,27.78,27.79,39700.0,19.4149,19.4149,19.4079,19.4149,39700.0
2012-05-09 15:35:00,27.79,27.8,27.78,27.79,43100.0,19.4149,19.4219,19.4079,19.4149,43100.0
2012-05-09 15:40:00,27.79,27.81,27.78,27.81,87000.0,19.4149,19.4289,19.4079,19.4289,87000.0
2012-05-09 15:45:00,27.81,27.81,27.8,27.81,34000.0,19.4289,19.4289,19.4219,19.4289,34000.0
2012-05-09 15:50:00,27.81,27.82,27.74,27.76,138500.0,19.4289,19.4359,19.38,19.3939,138500.0
2012-05-09 15:55:00,27.76,27.77,27.73,27.74,232800.0,19.3939,19.4009,19.373,19.38,232800.0
2012-05-10 09:30:00,27.9,28.08,27.85,28.06,105700.0,19.4917,19.6175,19.4568,19.6035,105700.0
2012-05-10 09:35:00,28.07,28.08,27.97,28.01,43600.0,19.6105,19.6175,19.5407,19.5686,43600.0
2012-05-10 09:40:00,28.0,28.06,27.99,28.04,29100.0,19.5616,19.6035,19.5546,19.5896,29100.0
2012-05-10 09:45:00,28.04,28.06,27.98,27.99,38600.0,19.5896,19.6035,19.5476,19.5546,38600.0
2012-05-10 09:50:00,27.99,28.0,27.94,27.95,24400.0,19.5546,19.5616,19.5197,19.5267,24400.0
2012-05-10 09:55:00,27.94,27.96,27.9,27.9,60800.0,19.5197,19.5337,19.4917,19.4917,60800.0
2012-05-10 10:00:00,27.91,27.93,27.87,27.88,87100.0,19.4987,19.5127,19.4708,19.4778,87100.0
2012-05-10 10:05:00,27.89,27.98,27.89,27.97,51800.0,19.4848,19.5476,19.4848,19.5407,51800.0
2012-05-10 10:10:00,27.96,28.0,27.89,27.9,153300.0,19.5337,19.5616,19.4848,19.4917,153300.0
2012-05-10 10:15:00,27.9,27.91,27.87,27.87,34100.0,19.4917,19.4987,19.4708,19.4708,34100.0
2012-05-10 10:20:00,27.87,27.89,27.83,27.85,52800.0,19.4708,19.4848,19.4428,19.4568,52800.0
2012-05-10 10:25:00,27.84,27.86,27.84,27.85,39500.0,19.4498,19.4638,19.4498,19.4568,39500.0
2012-05-10 10:30:00,27.86,27.86,27.81,27.84,62400.0,19.4638,19.4638,19.4289,19.4498,62400.0
2012-05-10 10:35:00,27.84,27.87,27.83,27.86,32500.0,19.4498,19.4708,19.4428,19.4638,32500.0
2012-05-10 10:40:00,27.86,27.88,27.86,27.86,12800.0,19.4638,19.4778,19.4638,19.4638,12800.0
2012-05-10 10:45:00,27.87,27.87,27.85,27.86,8500.0,19.4708,19.4708,19.4568,19.4638,8500.0
2012-05-10 10:50:00,27.86,27.87,27.82,27.84,34100.0,19.4638,19.4708,19.4359,19.4498,34100.0
2012-05-10 10:55:00,27.84,27.84,27.79,27.84,53400.0,19.4498,19.4498,19.4149,19.4498,53400.0
2012-05-10 11:00:00,27.84,27.85,27.81,27.81,15500.0,19.4498,19.4568,19.4289,19.4289,15500.0
2012-05-10 11:05:00,27.81,27.82,27.8,27.81,21300.0,19.4289,19.4359,19.4219,19.4289,21300.0
2012-05-10 11:10:00,27.81,27.82,27.78,27.78,15600.0,19.4289,19.4359,19.4079,19.4079,15600.0
2012-05-10 11:15:00,27.78,27.79,27.77,27.78,9900.0,19.4079,19.4149,19.4009,19.4079,9900.0
2012-05-10 11:20:00,27.78,27.84,27.77,27.83,19500.0,19.4079,19.4498,19.4009,19.4428,19500.0
2012-05-10 11:25:00,27.84,27.84,27.83,27.83,8400.0,19.4498,19.4498,19.4428,19.4428,8400.0
2012-05-10 11:30:00,27.83,27.85,27.81,27.85,24300.0,19.4428,19.4568,19.4289,19.4568,24300.0
2012-05-10 11:35:00,27.85,27.88,27.81,27.88,31500.0,19.4568,19.4778,19.4289,19.4778,31500.0
2012-05-10 11:40:00,27.88,27.88,27.84,27.85,21100.0,19.4778,19.4778,19.4498,19.4568,21100.0
2012-05-10 11:45:00,27.85,27.86,27.84,27.86,15100.0,19.4568,19.4638,19.4498,19.4638,15100.0
2012-05-10 11:50:00,27.86,27.87,27.84,27.85,23600.0,19.4638,19.4708,19.4498,19.4568,23600.0
2012-05-10 11:55:00,27.86,27.89,27.85,27.88,21800.0,19.4638,19.4848,19.4568,19.4778,21800.0
2012-05-10 12:00:00,27.87,27.88,27.84,27.85,14900.0,19.4708,19.4778,19.4498,19.4568,14900.0
2012-05-10 12:05:00,27.84,27.85,27.81,27.84,27400.0,19.4498,19.4568,19.4289,19.4498,27400.0
2012-05-10 12:10:00,27.83,27.86,27.83,27.85,19800.0,19.4428,19.4638,19.4428,19.4568,19800.0
2012-05-10 12:15:00,27.85,27.89,27.85,27.86,21800.0,19.4568,19.4848,19.4568,19.4638,21800.0
2012-05-10 12:20:00,27.87,27.87,27.83,27.83,6800.0,19.4708,19.4708,19.4428,19.4428,6800.0
2012-05-10 12:25:00,27.83,27.86,27.82,27.83,16700.0,19.4428,19.4638,19.4359,19.4428,16700.0
2012-05-10 12:30:00,27.84,27.84,27.83,27.84,13400.0,19.4498,19.4498,19.4428,19.4498,13400.0
2012-05-10 12:35:00,27.85,27.86,27.84,27.86,6300.0,19.4568,19.4638,19.4498,19.4638,6300.0
2012-05-10 12:40:00,27.86,27.87,27.83,27.86,29100.0,19.4638,19.4708,19.4428,19.4638,29100.0
2012-05-10 12:45:00,27.85,27.88,27.85,27.87,18100.0,19.4568,19.4778,19.4568,19.4708,18100.0
2012-05-10 12:50:00,27.87,27.89,27.86,27.88,14200.0,19.4708,19.4848,19.4638,19.4778,14200.0
2012-05-10 12:55:00,27.88,27.88,27.85,27.85,10000.0,19.4778,19.4778,19.4568,19.4568,10000.0
2012-05-10 13:00:00,27.86,27.87,27.84,27.86,23600.0,19.4638,19.4708,19.4498,19.4638,23600.0
2012-05-10 13:05:00,27.87,27.88,27.86,27.87,12400.0,19.4708,19.4778,19.4638,19.4708,12400.0
2012-05-10 13:10:00,27.87,27.87,27.85,27.87,12700.0,19.4708,19.4708,19.4568,19.4708,12700.0
2012-05-10 13:15:00,27.87,27.89,27.87,27.89,17500.0,19.4708,19.4848,19.4708,19.4848,17500.0
2012-05-10 13:20:00,27.89,27.9,27.88,27.9,9700.0,19.4848,19.4917,19.4778,19.4917,9700.0
2012-05-10 13:25:00,27.9,27.9,27.87,27.89,24400.0,19.4917,19.4917,19.4708,19.4848,24400.0
2012-05-10 13:30:00,27.89,27.93,27.89,27.93,32500.0,19.4848,19.5127,19.4848,19.5127,32500.0
2012-05-10 13:35:00,27.92,27.93,27.9,27.91,23100.0,19.5057,19.5127,19.4917,19.4987,23100.0
2012-05-10 13:40:00,27.91,27.93,27.88,27.89,22100.0,19.4987,19.5127,19.4778,19.4848,22100.0
2012-05-10 13:45:00,27.89,27.91,27.89,27.89,16900.0,19.4848,19.4987,19.4848,19.4848,16900.0
2012-05-10 13:50:00,27.9,27.92,27.9,27.91,21100.0,19.4917,19.5057,19.4917,19.4987,21100.0
2012-05-10 13:55:00,27.91,27.92,27.88,27.88,20600.0,19.4987,19.5057,19.4778,19.4778,20600.0
2012-05-10 14:00:00,27.89,27.92,27.89,27.9,34800.0,19.4848,19.5057,19.4848,19.4917,34800.0
2012-05-10 14:05:00,27.91,27.94,27.91,27.92,21300.0,19.4987,19.5197,19.4987,19.5057,21300.0
2012-05-10 14:10:00,27.93,27.96,27.93,27.95,23400.0,19.5127,19.5337,19.5127,19.5267,23400.0
2012-05-10 14:15:00,27.95,27.96,27.94,27.95,17900.0,19.5267,19.5337,19.5197,19.5267,17900.0
2012-05-10 14:20:00,27.96,27.96,27.94,27.94,15800.0,19.5337,19.5337,19.5197,19.5197,15800.0
2012-05-10 14:25:00,27.94,27.96,27.94,27.95,12100.0,19.5197,19.5337,19.5197,19.5267,12100.0
2012-05-10 14:30:00,27.96,27.96,27.9,27.9,42700.0,19.5337,19.5337,19.4917,19.4917,42700.0
2012-05-10 14:35:00,27.91,27.92,27.88,27.89,28200.0,19.4987,19.5057,19.4778,19.4848,28200.0
2012-05-10 14:40:00,27.88,27.92,27.88,27.91,16200.0,19.4778,19.5057,19.4778,19.4987,16200.0
2012-05-10 14:45:00,27.92,27.93,27.91,27.91,20900.0,19.5057,19.5127,19.4987,19.4987,20900.0
2012-05-10 14:50:00,27.91,27.91,27.89,27.9,23200.0,19.4987,19.4987,19.4848,19.4917,23200.0
2012-05-10 14:55:00,27.89,27.91,27.89,27.9,21000.0,19.4848,19.4987,19.4848,19.4917,21000.0
2012-05-10 15:00:00,27.91,27.92,27.89,27.92,38800.0,19.4987,19.5057,19.4848,19.5057,38800.0
2012-05-10 15:05:00,27.92,27.93,27.91,27.93,15100.0,19.5057,19.5127,19.4987,19.5127,15100.0
2012-05-10 15:10:00,27.93,27.95,27.92,27.94,21700.0,19.5127,19.5267,19.5057,19.5197,21700.0
2012-05-10 15:15:00,27.95,27.95,27.94,27.95,16100.0,19.5267,19.5267,19.5197,19.5267,16100.0
2012-05-10 15:20:00,27.95,27.95,27.86,27.9,210200.0,19.5267,19.5267,19.4638,19.4917,210200.0
2012-05-10 15:25:00,27.89,27.93,27.89,27.92,23500.0,19.4848,19.5127,19.4848,19.5057,23500.0
2012-05-10 15:30:00,27.92,27.92,27.91,27.92,27600.0,19.5057,19.5057,19.4987,19.5057,27600.0
2012-05-10 15:35:00,27.92,27.93,27.91,27.93,31300.0,19.5057,19.5127,19.4987,19.5127,31300.0
2012-05-10 15:40:00,27.92,27.94,27.88,27.9,52900.0,19.5057,19.5197,19.4778,19.4917,52900.0
2012-05-10 15:45:00,27.9,27.91,27.86,27.87,92300.0,19.4917,19.4987,19.4638,19.4708,92300.0
2012-05-10 15:50:00,27.87,27.87,27.82,27.83,76200.0,19.4708,19.4708,19.4359,19.4428,76200.0
2012-05-10 15:55:00,27.83,27.87,27.82,27.87,203900.0,19.4428,19.4708,19.4359,19.4708,203900.0
2012-05-11 09:30:00,27.82,27.84,27.76,27.82,46400.0,19.4359,19.4498,19.3939,19.4359,46400.0
2012-05-11 09:35:00,27.82,27.83,27.76,27.78,16300.0,19.4359,19.4428,19.3939,19.4079,16300.0
2012-05-11 09:40:00,27.79,27.84,27.79,27.8,23000.0,19.4149,19.4498,19.4149,19.4219,23000.0
2012-05-11 09:45:00,27.81,27.86,27.81,27.84,21500.0,19.4289,19.4638,19.4289,19.4498,21500.0
2012-05-11 09:50:00,27.85,27.91,27.85,27.91,20300.0,19.4568,19.4987,19.4568,19.4987,20300.0
2012-05-11 09:55:00,27.89,27.93,27.89,27.93,25700.0,19.4848,19.5127,19.4848,19.5127,25700.0
2012-05-11 10:00:00,27.93,27.94,27.87,27.87,25600.0,19.5127,19.5197,19.4708,19.4708,25600.0
2012-05-11 10:05:00,27.86,27.91,27.86,27.91,34100.0,19.4638,19.4987,19.4638,19.4987,34100.0
2012-05-11 10:10:00,27.91,27.95,27.89,27.93,125900.0,19.4987,19.5267,19.4848,19.5127,125900.0
2012-05-11 10:15:00,27.92,27.96,27.9,27.96,35100.0,19.5057,19.5337,19.4917,19.5337,35100.0
2012-05-11 10:20:00,27.96,27.97,27.92,27.93,22900.0,19.5337,19.5407,19.5057,19.5127,22900.0
2012-05-11 10:25:00,27.94,27.96,27.91,27.95,28700.0,19.5197,19.5337,19.4987,19.5267,28700.0
2012-05-11 10:30:00,27.95,28.0,27.95,27.99,42100.0,19.5267,19.5616,19.5267,19.5546,42100.0
2012-05-11 10:35:00,27.99,27.99,27.95,27.98,90800.0,19.5546,19.5546,19.5267,19.5476,90800.0
2012-05-11 10:40:00,27.98,28.01,27.96,28.0,48900.0,19.5476,19.5686,19.5337,19.5616,48900.0
2012-05-11 10:45:00,28.0,28.0,27.97,27.98,44300.0,19.5616,19.5616,19.5407,19.5476,44300.0
2012-05-11 10:50:00,27.98,27.98,27.94,27.94,17300.0,19.5476,19.5476,19.5197,19.5197,17300.0
2012-05-11 10:55:00,27.95,27.97,27.95,27.96,12300.0,19.5267,19.5407,19.5267,19.5337,12300.0
2012-05-11 11:00:00,27.97,27.97,27.95,27.97,15300.0,19.5407,19.5407,19.5267,19.5407,15300.0
2012-05-11 11:05:00,27.97,27.99,27.96,27.99,26600.0,19.5407,19.5546,19.5337,19.5546,26600.0
2012-05-11 11:10:00,27.99,28.01,27.99,27.99,11900.0,19.5546,19.5686,19.5546,19.5546,11900.0
2012-05-11 11:15:00,27.99,28.0,27.98,27.99,11400.0,19.5546,19.5616,19.5476,19.5546,11400.0
2012-05-11 11:20:00,27.98,27.99,27.97,27.97,15300.0,19.5476,19.5546,19.5407,19.5407,15300.0
2012-05-11 11:25:00,27.97,28.02,27.97,28.0,27500.0,19.5407,19.5756,19.5407,19.5616,27500.0
2012-05-11 11:30:00,28.0,28.03,27.99,28.03,9600.0,19.5616,19.5826,19.5546,19.5826,9600.0
2012-05-11 11:35:00,28.02,28.03,27.98,27.98,17100.0,19.5756,19.5826,19.5476,19.5476,17100.0
2012-05-11 11:40:00,27.99,27.99,27.94,27.94,17000.0,19.5546,19.5546,19.5197,19.5197,17000.0
2012-05-11 11:45:00,27.93,27.94,27.92,27.94,153400.0,19.5127,19.5197,19.5057,19.5197,153400.0
2012-05-11 11:50:00,27.93,27.94,27.93,27.93,5100.0,19.5127,19.5197,19.5127,19.5127,5100.0
2012-05-11 11:55:00,27.93,27.94,27.93,27.93,6300.0,19.5127,19.5197,19.5127,19.5127,6300.0
2012-05-11 12:00:00,27.93,27.93,27.89,27.89,11300.0,19.5127,19.5127,19.4848,19.4848,11300.0
2012-05-11 12:05:00,27.89,27.9,27.85,27.86,33700.0,19.4848,19.4917,19.4568,19.4638,33700.0
2012-05-11 12:10:00,27.86,27.87,27.85,27.87,9500.0,19.4638,19.4708,19.4568,19.4708,9500.0
2012-05-11 12:15:00,27.86,27.87,27.85,27.85,7300.0,19.4638,19.4708,19.4568,19.4568,7300.0
2012-05-11 12:20:00,27.85,27.87,27.85,27.86,23800.0,19.4568,19.4708,19.4568,19.4638,23800.0
2012-05-11 12:25:00,27.86,27.87,27.83,27.84,14800.0,19.4638,19.4708,19.4428,19.4498,14800.0
2012-05-11 12:30:00,27.83,27.84,27.83,27.83,5600.0,19.4428,19.4498,19.4428,19.4428,5600.0
2012-05-11 12:35:00,27.83,27.84,27.82,27.83,45500.0,19.4428,19.4498,19.4359,19.4428,45500.0
2012-05-11 12:40:00,27.82,27.83,27.82,27.83,31600.0,19.4359,19.4428,19.4359,19.4428,31600.0
2012-05-11 12:45:00,27.83,27.83,27.81,27.82,15000.0,19.4428,19.4428,19.4289,19.4359,15000.0
2012-05-11 12:50:00,27.82,27.82,27.78,27.79,31200.0,19.4359,19.4359,19.4079,19.4149,31200.0
2012-05-11 12:55:00,27.79,27.81,27.79,27.8,29000.0,19.4149,19.4289,19.4149,19.4219,29000.0
2012-05-11 13:00:00,27.79,27.81,27.79,27.81,27500.0,19.4149,19.4289,19.4149,19.4289,27500.0
2012-05-11 13:05:00,27.81,27.82,27.79,27.8,40400.0,19.4289,19.4359,19.4149,19.4219,40400.0
2012-05-11 13:10:00,27.8,27.81,27.78,27.79,18200.0,19.4219,19.4289,19.4079,19.4149,18200.0
2012-05-11 13:15:00,27.8,27.81,27.79,27.81,30300.0,19.4219,19.4289,19.4149,19.4289,30300.0
2012-05-11 13:20:00,27.8,27.8,27.77,27.77,15700.0,19.4219,19.4219,19.4009,19.4009,15700.0
2012-05-11 13:25:00,27.78,27.8,27.78,27.79,8300.0,19.4079,19.4219,19.4079,19.4149,8300.0
2012-05-11 13:30:00,27.8,27.83,27.77,27.78,37000.0,19.4219,19.4428,19.4009,19.4079,37000.0
2012-05-11 13:35:00,27.79,27.8,27.74,27.77,40800.0,19.4149,19.4219,19.38,19.4009,40800.0
2012-05-11 13:40:00,27.76,27.76,27.73,27.74,79000.0,19.3939,19.3939,19.373,19.38,79000.0
2012-05-11 13:45:00,27.74,27.76,27.73,27.76,101000.0,19.38,19.3939,19.373,19.3939,101000.0
2012-05-11 13:50:00,27.75,27.76,27.73,27.73,21400.0,19.387,19.3939,19.373,19.373,21400.0
2012-05-11 13:55:00,27.74,27.75,27.73,27.74,31900.0,19.38,19.387,19.373,19.38,31900.0
2012-05-11 14:00:00,27.74,27.74,27.72,27.72,54300.0,19.38,19.38,19.366,19.366,54300.0
2012-05-11 14:05:00,27.73,27.74,27.71,27.72,33700.0,19.373,19.38,19.359,19.366,33700.0
2012-05-11 14:10:00,27.72,27.72,27.69,27.71,55400.0,19.366,19.366,19.345,19.359,55400.0
2012-05-11 14:15:00,27.71,27.71,27.7,27.71,50000.0,19.359,19.359,19.352,19.359,50000.0
2012-05-11 14:20:00,27.71,27.73,27.69,27.69,68800.0,19.359,19.373,19.345,19.345,68800.0
2012-05-11 14:25:00,27.7,27.71,27.69,27.7,27800.0,19.352,19.359,19.345,19.352,27800.0
2012-05-11 14:30:00,27.7,27.7,27.68,27.7,26800.0,19.352,19.352,19.338,19.352,26800.0
2012-05-11 14:35:00,27.7,27.7,27.69,27.7,8700.0,19.352,19.352,19.345,19.352,8700.0
2012-05-11 14:40:00,27.7,27.71,27.67,27.69,51400.0,19.352,19.359,19.3311,19.345,51400.0
2012-05-11 14:45:00,27.69,27.71,27.69,27.7,56900.0,19.345,19.359,19.345,19.352,56900.0
2012-05-11 14:50:00,27.69,27.7,27.68,27.7,27900.0,19.345,19.352,19.338,19.352,27900.0
2012-05-11 14:55:00,27.7,27.71,27.68,27.7,20300.0,19.352,19.359,19.338,19.352,20300.0
2012-05-11 15:00:00,27.7,27.72,27.68,27.68,96500.0,19.352,19.366,19.338,19.338,96500.0
2012-05-11 15:05:00,27.68,27.68,27.65,27.66,55400.0,19.338,19.338,19.3171,19.3241,55400.0
2012-05-11 15:10:00,27.66,27.67,27.65,27.65,62000.0,19.3241,19.3311,19.3171,19.3171,62000.0
2012-05-11 15:15:00,27.65,27.67,27.64,27.66,46900.0,19.3171,19.3311,19.3101,19.3241,46900.0
2012-05-11 15:20:00,27.66,27.66,27.64,27.65,52900.0,19.3241,19.3241,19.3101,19.3171,52900.0
2012-05-11 15:25:00,27.65,27.66,27.62,27.64,69700.0,19.3171,19.3241,19.2961,19.3101,69700.0
2012-05-11 15:30:00,27.64,27.68,27.64,27.67,52600.0,19.3101,19.338,19.3101,19.3311,52600.0
2012-05-11 15:35:00,27.65,27.67,27.64,27.66,51500.0,19.3171,19.3311,19.3101,19.3241,51500.0
2012-05-11 15:40:00,27.67,27.67,27.59,27.6,138800.0,19.3311,19.3311,19.2752,19.2822,138800.0
2012-05-11 15:45:00,27.6,27.6,27.57,27.59,71400.0,19.2822,19.2822,19.2612,19.2752,71400.0
2012-05-11 15:50:00,27.6,27.6,27.55,27.57,286500.0,19.2822,19.2822,19.2472,19.2612,286500.0
2012-05-11 15:55:00,27.56,27.62,27.56,27.59,212500.0,19.2542,19.2961,19.2542,19.2752,212500.0
2012-05-14 09:30:00,27.49,27.49,27.41,27.41,84600.0,19.2053,19.2053,19.1494,19.1494,84600.0
2012-05-14 09:35:00,27.41,27.43,27.4,27.41,14500.0,19.1494,19.1634,19.1424,19.1494,14500.0
2012-05-14 09:40:00,27.41,27.44,27.38,27.39,57900.0,19.1494,19.1704,19.1285,19.1354,57900.0
2012-05-14 09:45:00,27.38,27.4,27.36,27.37,23200.0,19.1285,19.1424,19.1145,19.1215,23200.0
2012-05-14 09:50:00,27.38,27.42,27.38,27.42,56200.0,19.1285,19.1564,19.1285,19.1564,56200.0
2012-05-14 09:55:00,27.42,27.44,27.4,27.41,28800.0,19.1564,19.1704,19.1424,19.1494,28800.0
2012-05-14 10:00:00,27.4,27.41,27.36,27.41,45100.0,19.1424,19.1494,19.1145,19.1494,45100.0
2012-05-14 10:05:00,27.41,27.41,27.36,27.37,41500.0,19.1494,19.1494,19.1145,19.1215,41500.0
2012-05-14 10:10:00,27.37,27.37,27.33,27.36,42400.0,19.1215,19.1215,19.0935,19.1145,42400.0
2012-05-14 10:15:00,27.37,27.37,27.35,27.35,17300.0,19.1215,19.1215,19.1075,19.1075,17300.0
2012-05-14 10:20:00,27.35,27.37,27.34,27.36,28700.0,19.1075,19.1215,19.1005,19.1145,28700.0
2012-05-14 10:25:00,27.36,27.37,27.33,27.35,30300.0,19.1145,19.1215,19.0935,19.1075,30300.0
2012-05-14 10:30:00,27.35,27.37,27.33,27.36,28900.0,19.1075,19.1215,19.0935,19.1145,28900.0
2012-05-14 10:35:00,27.36,27.44,27.35,27.43,56400.0,19.1145,19.1704,19.1075,19.1634,56400.0
2012-05-14 10:40:00,27.43,27.43,27.4,27.42,30500.0,19.1634,19.1634,19.1424,19.1564,30500.0
2012-05-14 10:45:00,27.41,27.45,27.41,27.45,99300.0,19.1494,19.1774,19.1494,19.1774,99300.0
2012-05-14 10:50:00,27.45,27.48,27.43,27.44,63800.0,19.1774,19.1983,19.1634,19.1704,63800.0
2012-05-14 10:55:00,27.44,27.47,27.44,27.45,16100.0,19.1704,19.1913,19.1704,19.1774,16100.0
2012-05-14 11:00:00,27.45,27.48,27.44,27.48,14000.0,19.1774,19.1983,19.1704,19.1983,14000.0
2012-05-14 11:05:00,27.47,27.5,27.47,27.48,18800.0,19.1913,19.2123,19.1913,19.1983,18800.0
2012-05-14 11:10:00,27.49,27.5,27.47,27.5,31500.0,19.2053,19.2123,19.1913,19.2123,31500.0
2012-05-14 11:15:00,27.5,27.51,27.46,27.47,50300.0,19.2123,19.2193,19.1844,19.1913,50300.0
2012-05-14 11:20:00,27.48,27.52,27.48,27.52,24800.0,19.1983,19.2263,19.1983,19.2263,24800.0
2012-05-14 11:25:00,27.52,27.56,27.51,27.52,22200.0,19.2263,19.2542,19.2193,19.2263,22200.0
2012-05-14 11:30:00,27.52,27.55,27.52,27.55,19000.0,19.2263,19.2472,19.2263,19.2472,19000.0
2012-05-14 11:35:00,27.54,27.55,27.49,27.5,30000.0,19.2402,19.2472,19.2053,19.2123,30000.0
2012-05-14 11:40:00,27.5,27.5,27.47,27.47,14600.0,19.2123,19.2123,19.1913,19.1913,14600.0
2012-05-14 11:45:00,27.47,27.5,27.47,27.49,21600.0,19.1913,19.2123,19.1913,19.2053,21600.0
2012-05-14 11:50:00,27.49,27.49,27.45,27.45,19800.0,19.2053,19.2053,19.1774,19.1774,19800.0
2012-05-14 11:55:00,27.45,27.49,27.45,27.49,25600.0,19.1774,19.2053,19.1774,19.2053,25600.0
2012-05-14 12:00:00,27.49,27.5,27.48,27.49,39500.0,19.2053,19.2123,19.1983,19.2053,39500.0
2012-05-14 12:05:00,27.49,27.5,27.48,27.5,33200.0,19.2053,19.2123,19.1983,19.2123,33200.0
2012-05-14 12:10:00,27.49,27.51,27.49,27.5,30000.0,19.2053,19.2193,19.2053,19.2123,30000.0
2012-05-14 12:15:00,27.49,27.5,27.47,27.49,91400.0,19.2053,19.2123,19.1913,19.2053,91400.0
2012-05-14 12:20:00,27.49,27.5,27.48,27.5,27300.0,19.2053,19.2123,19.1983,19.2123,27300.0
2012-05-14 12:25:00,27.49,27.5,27.48,27.5,15100.0,19.2053,19.2123,19.1983,19.2123,15100.0
2012-05-14 12:30:00,27.5,27.52,27.5,27.52,24800.0,19.2123,19.2263,19.2123,19.2263,24800.0
2012-05-14 12:35:00,27.52,27.52,27.51,27.51,13400.0,19.2263,19.2263,19.2193,19.2193,13400.0
2012-05-14 12:40:00,27.52,27.53,27.51,27.52,32600.0,19.2263,19.2333,19.2193,19.2263,32600.0
2012-05-14 12:45:00,27.52,27.54,27.51,27.52,45900.0,19.2263,19.2402,19.2193,19.2263,45900.0
2012-05-14 12:50:00,27.52,27.53,27.51,27.53,19400.0,19.2263,19.2333,19.2193,19.2333,19400.0
2012-05-14 12:55:00,27.53,27.53,27.51,27.53,22100.0,19.2333,19.2333,19.2193,19.2333,22100.0
2012-05-14 13:00:00,27.53,27.59,27.53,27.57,53600.0,19.2333,19.2752,19.2333,19.2612,53600.0
2012-05-14 13:05:00,27.57,27.58,27.56,27.56,106600.0,19.2612,19.2682,19.2542,19.2542,106600.0
2012-05-14 13:10:00,27.56,27.57,27.55,27.56,39500.0,19.2542,19.2612,19.2472,19.2542,39500.0
2012-05-14 13:15:00,27.56,27.56,27.53,27.55,31200.0,19.2542,19.2542,19.2333,19.2472,31200.0
2012-05-14 13:20:00,27.55,27.55,27.54,27.55,4200.0,19.2472,19.2472,19.2402,19.2472,4200.0
2012-05-14 13:25:00,27.55,27.56,27.54,27.56,24000.0,19.2472,19.2542,19.2402,19.2542,24000.0
2012-05-14 13:30:00,27.56,27.61,27.56,27.59,36600.0,19.2542,19.2891,19.2542,19.2752,36600.0
2012-05-14 13:35:00,27.59,27.59,27.58,27.59,1800.0,19.2752,19.2752,19.2682,19.2752,1800.0
2012-05-14 13:40:00,27.59,27.6,27.58,27.59,18200.0,19.2752,19.2822,19.2682,19.2752,18200.0
2012-05-14 13:45:00,27.59,27.59,27.58,27.58,108600.0,19.2752,19.2752,19.2682,19.2682,108600.0
2012-05-14 13:50:00,27.58,27.63,27.57,27.61,30300.0,19.2682,19.3031,19.2612,19.2891,30300.0
2012-05-14 13:55:00,27.61,27.62,27.58,27.59,14700.0,19.2891,19.2961,19.2682,19.2752,14700.0
2012-05-14 14:00:00,27.59,27.63,27.58,27.62,18600.0,19.2752,19.3031,19.2682,19.2961,18600.0
2012-05-14 14:05:00,27.62,27.65,27.6,27.64,70700.0,19.2961,19.3171,19.2822,19.3101,70700.0
2012-05-14 14:10:00,27.63,27.64,27.61,27.62,6600.0,19.3031,19.3101,19.2891,19.2961,6600.0
2012-05-14 14:15:00,27.61,27.62,27.6,27.6,11800.0,19.2891,19.2961,19.2822,19.2822,11800.0
2012-05-14 14:20:00,27.6,27.61,27.59,27.6,28100.0,19.2822,19.2891,19.2752,19.2822,28100.0
2012-05-14 14:25:00,27.61,27.63,27.6,27.63,20300.0,19.2891,19.3031,19.2822,19.3031,20300.0
2012-05-14 14:30:00,27.63,27.63,27.61,27.63,39800.0,19.3031,19.3031,19.2891,19.3031,39800.0
2012-05-14 14:35:00,27.63,27.63,27.6,27.61,17000.0,19.3031,19.3031,19.2822,19.2891,17000.0
2012-05-14 14:40:00,27.61,27.63,27.6,27.62,47100.0,19.2891,19.3031,19.2822,19.2961,47100.0
2012-05-14 14:45:00,27.61,27.62,27.59,27.59,54900.0,19.2891,19.2961,19.2752,19.2752,54900.0
2012-05-14 14:50:00,27.6,27.61,27.59,27.6,31500.0,19.2822,19.2891,19.2752,19.2822,31500.0
2012-05-14 14:55:00,27.6,27.6,27.57,27.59,43700.0,19.2822,19.2822,19.2612,19.2752,43700.0
2012-05-14 15:00:00,27.59,27.6,27.58,27.58,35000.0,19.2752,19.2822,19.2682,19.2682,35000.0
2012-05-14 15:05:00,27.58,27.6,27.57,27.6,39000.0,19.2682,19.2822,19.2612,19.2822,39000.0
2012-05-14 15:10:00,27.6,27.6,27.59,27.6,26100.0,19.2822,19.2822,19.2752,19.2822,26100.0
2012-05-14 15:15:00,27.6,27.6,27.56,27.56,29400.0,19.2822,19.2822,19.2542,19.2542,29400.0
2012-05-14 15:20:00,27.57,27.57,27.56,27.57,24200.0,19.2612,19.2612,19.2542,19.2612,24200.0
2012-05-14 15:25:00,27.57,27.58,27.54,27.57,116000.0,19.2612,19.2682,19.2402,19.2612,116000.0
2012-05-14 15:30:00,27.57,27.6,27.57,27.58,31700.0,19.2612,19.2822,19.2612,19.2682,31700.0
2012-05-14 15:35:00,27.59,27.6,27.57,27.58,49300.0,19.2752,19.2822,19.2612,19.2682,49300.0
2012-05-14 15:40:00,27.58,27.6,27.56,27.59,94800.0,19.2682,19.2822,19.2542,19.2752,94800.0
2012-05-14 15:45:00,27.58,27.59,27.56,27.58,172200.0,19.2682,19.2752,19.2542,19.2682,172200.0
2012-05-14 15:50:00,27.59,27.59,27.56,27.57,55300.0,19.2752,19.2752,19.2542,19.2612,55300.0
2012-05-14 15:55:00,27.56,27.59,27.56,27.57,212900.0,19.2542,19.2752,19.2542,19.2612,212900.0
2012-05-15 09:30:00,27.57,27.57,27.49,27.56,79700.0,19.2612,19.2612,19.2053,19.2542,79700.0
2012-05-15 09:35:00,27.57,27.64,27.53,27.61,53900.0,19.2612,19.3101,19.2333,19.2891,53900.0
2012-05-15 09:40:00,27.6,27.62,27.54,27.57,31600.0,19.2822,19.2961,19.2402,19.2612,31600.0
2012-05-15 09:45:00,27.56,27.57,27.5,27.52,54900.0,19.2542,19.2612,19.2123,19.2263,54900.0
2012-05-15 09:50:00,27.51,27.57,27.48,27.54,172500.0,19.2193,19.2612,19.1983,19.2402,172500.0
2012-05-15 09:55:00,27.54,27.58,27.53,27.54,27800.0,19.2402,19.2682,19.2333,19.2402,27800.0
2012-05-15 10:00:00,27.55,27.57,27.54,27.57,68000.0,19.2472,19.2612,19.2402,19.2612,68000.0
2012-05-15 10:05:00,27.57,27.66,27.56,27.65,182300.0,19.2612,19.3241,19.2542,19.3171,182300.0
2012-05-15 10:10:00,27.66,27.66,27.6,27.6,42600.0,19.3241,19.3241,19.2822,19.2822,42600.0
2012-05-15 10:15:00,27.61,27.64,27.6,27.64,33100.0,19.2891,19.3101,19.2822,19.3101,33100.0
2012-05-15 10:20:00,27.63,27.69,27.63,27.68,35500.0,19.3031,19.345,19.3031,19.338,35500.0
2012-05-15 10:25:00,27.68,27.72,27.68,27.69,71900.0,19.338,19.366,19.338,19.345,71900.0
2012-05-15 10:30:00,27.7,27.7,27.65,27.69,33000.0,19.352,19.352,19.3171,19.345,33000.0
2012-05-15 10:35:00,27.69,27.7,27.67,27.67,34500.0,19.345,19.352,19.3311,19.3311,34500.0
2012-05-15 10:40:00,27.67,27.7,27.66,27.69,111000.0,19.3311,19.352,19.3241,19.345,111000.0
2012-05-15 10:45:00,27.68,27.7,27.67,27.69,61200.0,19.338,19.352,19.3311,19.345,61200.0
2012-05-15 10:50:00,27.7,27.7,27.67,27.68,35600.0,19.352,19.352,19.3311,19.338,35600.0
2012-05-15 10:55:00,27.68,27.7,27.67,27.67,69700.0,19.338,19.352,19.3311,19.3311,69700.0
2012-05-15 11:00:00,27.68,27.69,27.66,27.68,60300.0,19.338,19.345,19.3241,19.338,60300.0
2012-05-15 11:05:00,27.68,27.68,27.63,27.67,48500.0,19.338,19.338,19.3031,19.3311,48500.0
2012-05-15 11:10:00,27.68,27.68,27.62,27.62,83900.0,19.338,19.338,19.2961,19.2961,83900.0
2012-05-15 11:15:00,27.62,27.64,27.61,27.64,20800.0,19.2961,19.3101,19.2891,19.3101,20800.0
2012-05-15 11:20:00,27.64,27.68,27.63,27.67,24900.0,19.3101,19.338,19.3031,19.3311,24900.0
2012-05-15 11:25:00,27.67,27.67,27.65,27.67,25500.0,19.3311,19.3311,19.3171,19.3311,25500.0
2012-05-15 11:30:00,27.66,27.68,27.65,27.67,30700.0,19.3241,19.338,19.3171,19.3311,30700.0
2012-05-15 11:35:00,27.67,27.71,27.66,27.69,94000.0,19.3311,19.359,19.3241,19.345,94000.0
2012-05-15 11:40:00,27.7,27.73,27.68,27.72,63300.0,19.352,19.373,19.338,19.366,63300.0
2012-05-15 11:45:00,27.73,27.75,27.72,27.75,55400.0,19.373,19.387,19.366,19.387,55400.0
2012-05-15 11:50:00,27.74,27.75,27.72,27.73,24700.0,19.38,19.387,19.366,19.373,24700.0
2012-05-15 11:55:00,27.72,27.73,27.72,27.73,14200.0,19.366,19.373,19.366,19.373,14200.0
2012-05-15 12:00:00,27.73,27.76,27.73,27.76,21300.0,19.373,19.3939,19.373,19.3939,21300.0
2012-05-15 12:05:00,27.75,27.78,27.75,27.78,37700.0,19.387,19.4079,19.387,19.4079,37700.0
2012-05-15 12:10:00,27.78,27.78,27.73,27.75,31100.0,19.4079,19.4079,19.373,19.387,31100.0
2012-05-15 12:15:00,27.75,27.75,27.72,27.72,17400.0,19.387,19.387,19.366,19.366,17400.0
2012-05-15 12:20:00,27.73,27.73,27.72,27.73,13100.0,19.373,19.373,19.366,19.373,13100.0
2012-05-15 12:25:00,27.73,27.75,27.72,27.74,45000.0,19.373,19.387,19.366,19.38,45000.0
2012-05-15 12:30:00,27.75,27.75,27.74,27.75,14200.0,19.387,19.387,19.38,19.387,14200.0
2012-05-15 12:35:00,27.75,27.75,27.74,27.74,11700.0,19.387,19.387,19.38,19.38,11700.0
2012-05-15 12:40:00,27.74,27.75,27.73,27.73,25000.0,19.38,19.387,19.373,19.373,25000.0
2012-05-15 12:45:00,27.74,27.74,27.71,27.74,50800.0,19.38,19.38,19.359,19.38,50800.0
2012-05-15 12:50:00,27.74,27.76,27.73,27.74,95500.0,19.38,19.3939,19.373,19.38,95500.0
2012-05-15 12:55:00,27.74,27.76,27.74,27.75,110200.0,19.38,19.3939,19.38,19.387,110200.0
2012-05-15 13:00:00,27.75,27.76,27.74,27.75,34700.0,19.387,19.3939,19.38,19.387,34700.0
2012-05-15 13:05:00,27.76,27.77,27.73,27.75,47200.0,19.3939,19.4009,19.373,19.387,47200.0
2012-05-15 13:10:00,27.75,27.76,27.75,27.76,38100.0,19.387,19.3939,19.387,19.3939,38100.0
2012-05-15 13:15:00,27.76,27.76,27.74,27.76,41000.0,19.3939,19.3939,19.38,19.3939,41000.0
2012-05-15 13:20:00,27.76,27.78,27.75,27.77,17200.0,19.3939,19.4079,19.387,19.4009,17200.0
2012-05-15 13:25:00,27.78,27.78,27.76,27.77,29700.0,19.4079,19.4079,19.3939,19.4009,29700.0
2012-05-15 13:30:00,27.77,27.77,27.75,27.75,49000.0,19.4009,19.4009,19.387,19.387,49000.0
2012-05-15 13:35:00,27.76,27.77,27.75,27.75,31400.0,19.3939,19.4009,19.387,19.387,31400.0
2012-05-15 13:40:00,27.76,27.76,27.71,27.71,41400.0,19.3939,19.3939,19.359,19.359,41400.0
2012-05-15 13:45:00,27.72,27.72,27.67,27.7,37200.0,19.366,19.366,19.3311,19.352,37200.0
2012-05-15 13:50:00,27.69,27.72,27.69,27.71,21500.0,19.345,19.366,19.345,19.359,21500.0
2012-05-15 13:55:00,27.71,27.71,27.65,27.67,49200.0,19.359,19.359,19.3171,19.3311,49200.0
2012-05-15 14:00:00,27.66,27.68,27.66,27.67,45600.0,19.3241,19.338,19.3241,19.3311,45600.0
2012-05-15 14:05:00,27.67,27.67,27.63,27.66,44500.0,19.3311,19.3311,19.3031,19.3241,44500.0
2012-05-15 14:10:00,27.66,27.67,27.66,27.67,18300.0,19.3241,19.3311,19.3241,19.3311,18300.0
2012-05-15 14:15:00,27.67,27.67,27.65,27.66,14600.0,19.3311,19.3311,19.3171,19.3241,14600.0
2012-05-15 14:20:00,27.66,27.68,27.65,27.67,14800.0,19.3241,19.338,19.3171,19.3311,14800.0
2012-05-15 14:25:00,27.67,27.68,27.65,27.68,30600.0,19.3311,19.338,19.3171,19.338,30600.0
2012-05-15 14:30:00,27.68,27.71,27.68,27.71,27400.0,19.338,19.359,19.338,19.359,27400.0
2012-05-15 14:35:00,27.71,27.71,27.65,27.65,24600.0,19.359,19.359,19.3171,19.3171,24600.0
2012-05-15 14:40:00,27.66,27.71,27.65,27.71,132200.0,19.3241,19.359,19.3171,19.359,132200.0
2012-05-15 14:45:00,27.7,27.72,27.69,27.72,69800.0,19.352,19.366,19.345,19.366,69800.0
2012-05-15 14:50:00,27.72,27.72,27.7,27.71,65200.0,19.366,19.366,19.352,19.359,65200.0
2012-05-15 14:55:00,27.71,27.74,27.7,27.71,139800.0,19.359,19.38,19.352,19.359,139800.0
2012-05-15 15:00:00,27.7,27.72,27.68,27.71,87500.0,19.352,19.366,19.338,19.359,87500.0
2012-05-15 15:05:00,27.71,27.74,27.7,27.71,74000.0,19.359,19.38,19.352,19.359,74000.0
2012-05-15 15:10:00,27.71,27.72,27.67,27.7,121000.0,19.359,19.366,19.3311,19.352,121000.0
2012-05-15 15:15:00,27.69,27.7,27.67,27.69,57200.0,19.345,19.352,19.3311,19.345,57200.0
2012-05-15 15:20:00,27.68,27.69,27.67,27.68,31200.0,19.338,19.345,19.3311,19.338,31200.0
2012-05-15 15:25:00,27.67,27.68,27.65,27.67,59100.0,19.3311,19.338,19.3171,19.3311,59100.0
2012-05-15 15:30:00,27.66,27.68,27.65,27.68,99000.0,19.3241,19.338,19.3171,19.338,99000.0
2012-05-15 15:35:00,27.67,27.68,27.66,27.68,39400.0,19.3311,19.338,19.3241,19.338,39400.0
2012-05-15 15:40:00,27.67,27.73,27.67,27.68,99800.0,19.3311,19.373,19.3311,19.338,99800.0
2012-05-15 15:45:00,27.68,27.72,27.65,27.67,217000.0,19.338,19.366,19.3171,19.3311,217000.0
2012-05-15 15:50:00,27.67,27.68,27.66,27.67,78500.0,19.3311,19.338,19.3241,19.3311,78500.0
2012-05-15 15:55:00,27.67,27.72,27.67,27.68,244800.0,19.3311,19.366,19.3311,19.338,244800.0
2012-05-16 09:30:00,27.91,27.99,27.79,27.98,64600.0,19.4987,19.5546,19.4149,19.5476,64600.0
2012-05-16 09:35:00,27.99,27.99,27.78,27.83,38500.0,19.5546,19.5546,19.4079,19.4428,38500.0
2012-05-16 09:40:00,27.84,27.85,27.79,27.85,35800.0,19.4498,19.4568,19.4149,19.4568,35800.0
2012-05-16 09:45:00,27.84,27.9,27.79,27.89,55800.0,19.4498,19.4917,19.4149,19.4848,55800.0
2012-05-16 09:50:00,27.89,27.92,27.86,27.86,32100.0,19.4848,19.5057,19.4638,19.4638,32100.0
2012-05-16 09:55:00,27.85,27.86,27.82,27.82,36000.0,19.4568,19.4638,19.4359,19.4359,36000.0
2012-05-16 10:00:00,27.82,27.83,27.8,27.81,34600.0,19.4359,19.4428,19.4219,19.4289,34600.0
2012-05-16 10:05:00,27.8,27.81,27.79,27.81,21700.0,19.4219,19.4289,19.4149,19.4289,21700.0
2012-05-16 10:10:00,27.81,27.81,27.77,27.8,27700.0,19.4289,19.4289,19.4009,19.4219,27700.0
2012-05-16 10:15:00,27.79,27.8,27.76,27.78,35400.0,19.4149,19.4219,19.3939,19.4079,35400.0
2012-05-16 10:20:00,27.79,27.84,27.79,27.83,39400.0,19.4149,19.4498,19.4149,19.4428,39400.0
2012-05-16 10:25:00,27.83,27.84,27.77,27.77,28700.0,19.4428,19.4498,19.4009,19.4009,28700.0
2012-05-16 10:30:00,27.77,27.79,27.75,27.79,39000.0,19.4009,19.4149,19.387,19.4149,39000.0
2012-05-16 10:35:00,27.79,27.79,27.76,27.78,16000.0,19.4149,19.4149,19.3939,19.4079,16000.0
2012-05-16 10:40:00,27.78,27.82,27.77,27.82,27900.0,19.4079,19.4359,19.4009,19.4359,27900.0
2012-05-16 10:45:00,27.83,27.84,27.76,27.76,34800.0,19.4428,19.4498,19.3939,19.3939,34800.0
2012-05-16 10:50:00,27.77,27.77,27.71,27.77,35400.0,19.4009,19.4009,19.359,19.4009,35400.0
2012-05-16 10:55:00,27.77,27.78,27.74,27.78,28400.0,19.4009,19.4079,19.38,19.4079,28400.0
2012-05-16 11:00:00,27.76,27.79,27.73,27.78,66900.0,19.3939,19.4149,19.373,19.4079,66900.0
2012-05-16 11:05:00,27.78,27.79,27.7,27.73,114100.0,19.4079,19.4149,19.352,19.373,114100.0
2012-05-16 11:10:00,27.73,27.77,27.7,27.71,79400.0,19.373,19.4009,19.352,19.359,79400.0
2012-05-16 11:15:00,27.72,27.75,27.69,27.74,27200.0,19.366,19.387,19.345,19.38,27200.0
2012-05-16 11:20:00,27.73,27.73,27.7,27.73,33200.0,19.373,19.373,19.352,19.373,33200.0
2012-05-16 11:25:00,27.73,27.75,27.72,27.73,16000.0,19.373,19.387,19.366,19.373,16000.0
2012-05-16 11:30:00,27.73,27.77,27.73,27.75,24500.0,19.373,19.4009,19.373,19.387,24500.0
2012-05-16 11:35:00,27.76,27.78,27.73,27.78,97300.0,19.3939,19.4079,19.373,19.4079,97300.0
2012-05-16 11:40:00,27.78,27.79,27.72,27.78,28400.0,19.4079,19.4149,19.366,19.4079,28400.0
2012-05-16 11:45:00,27.78,27.79,27.77,27.79,12300.0,19.4079,19.4149,19.4009,19.4149,12300.0
2012-05-16 11:50:00,27.79,27.85,27.79,27.85,26100.0,19.4149,19.4568,19.4149,19.4568,26100.0
2012-05-16 11:55:00,27.85,27.85,27.84,27.85,17200.0,19.4568,19.4568,19.4498,19.4568,17200.0
2012-05-16 12:00:00,27.85,27.85,27.8,27.8,23000.0,19.4568,19.4568,19.4219,19.4219,23000.0
2012-05-16 12:05:00,27.8,27.81,27.78,27.81,21200.0,19.4219,19.4289,19.4079,19.4289,21200.0
2012-05-16 12:10:00,27.81,27.85,27.8,27.84,21400.0,19.4289,19.4568,19.4219,19.4498,21400.0
2012-05-16 12:15:00,27.84,27.84,27.82,27.82,11400.0,19.4498,19.4498,19.4359,19.4359,11400.0
2012-05-16 12:20:00,27.81,27.81,27.76,27.77,38400.0,19.4289,19.4289,19.3939,19.4009,38400.0
2012-05-16 12:25:00,27.78,27.8,27.75,27.79,33700.0,19.4079,19.4219,19.387,19.4149,33700.0
2012-05-16 12:30:00,27.79,27.81,27.78,27.8,22600.0,19.4149,19.4289,19.4079,19.4219,22600.0
2012-05-16 12:35:00,27.8,27.8,27.78,27.78,9400.0,19.4219,19.4219,19.4079,19.4079,9400.0
2012-05-16 12:40:00,27.79,27.79,27.74,27.74,37100.0,19.4149,19.4149,19.38,19.38,37100.0
2012-05-16 12:45:00,27.74,27.77,27.72,27.77,29900.0,19.38,19.4009,19.366,19.4009,29900.0
2012-05-16 12:50:00,27.76,27.77,27.75,27.77,8100.0,19.3939,19.4009,19.387,19.4009,8100.0
2012-05-16 12:55:00,27.76,27.76,27.71,27.73,38200.0,19.3939,19.3939,19.359,19.373,38200.0
2012-05-16 13:00:00,27.72,27.77,27.72,27.76,46700.0,19.366,19.4009,19.366,19.3939,46700.0
2012-05-16 13:05:00,27.75,27.76,27.75,27.75,6200.0,19.387,19.3939,19.387,19.387,6200.0
2012-05-16 13:10:00,27.75,27.76,27.74,27.76,16000.0,19.387,19.3939,19.38,19.3939,16000.0
2012-05-16 13:15:00,27.76,27.8,27.76,27.8,26200.0,19.3939,19.4219,19.3939,19.4219,26200.0
2012-05-16 13:20:00,27.8,27.8,27.77,27.78,45800.0,19.4219,19.4219,19.4009,19.4079,45800.0
2012-05-16 13:25:00,27.78,27.78,27.72,27.76,29000.0,19.4079,19.4079,19.366,19.3939,29000.0
2012-05-16 13:30:00,27.76,27.76,27.74,27.75,57700.0,19.3939,19.3939,19.38,19.387,57700.0
2012-05-16 13:35:00,27.74,27.76,27.74,27.76,17800.0,19.38,19.3939,19.38,19.3939,17800.0
2012-05-16 13:40:00,27.76,27.76,27.74,27.74,8300.0,19.3939,19.3939,19.38,19.38,8300.0
2012-05-16 13:45:00,27.75,27.77,27.74,27.76,25100.0,19.387,19.4009,19.38,19.3939,25100.0
2012-05-16 13:50:00,27.76,27.78,27.76,27.77,17600.0,19.3939,19.4079,19.3939,19.4009,17600.0
2012-05-16 13:55:00,27.77,27.84,27.77,27.83,68300.0,19.4009,19.4498,19.4009,19.4428,68300.0
2012-05-16 14:00:00,27.83,27.84,27.76,27.76,49900.0,19.4428,19.4498,19.3939,19.3939,49900.0
2012-05-16 14:05:00,27.76,27.79,27.75,27.78,21100.0,19.3939,19.4149,19.387,19.4079,21100.0
2012-05-16 14:10:00,27.77,27.78,27.74,27.75,16000.0,19.4009,19.4079,19.38,19.387,16000.0
2012-05-16 14:15:00,27.75,27.77,27.73,27.77,89200.0,19.387,19.4009,19.373,19.4009,89200.0
2012-05-16 14:20:00,27.77,27.8,27.76,27.8,31400.0,19.4009,19.4219,19.3939,19.4219,31400.0
2012-05-16 14:25:00,27.8,27.8,27.76,27.77,19700.0,19.4219,19.4219,19.3939,19.4009,19700.0
2012-05-16 14:30:00,27.76,27.77,27.75,27.76,33000.0,19.3939,19.4009,19.387,19.3939,33000.0
2012-05-16 14:35:00,27.75,27.76,27.75,27.76,34000.0,19.387,19.3939,19.387,19.3939,34000.0
2012-05-16 14:40:00,27.76,27.78,27.75,27.78,36600.0,19.3939,19.4079,19.387,19.4079,36600.0
2012-05-16 14:45:00,27.78,27.86,27.77,27.86,70600.0,19.4079,19.4638,19.4009,19.4638,70600.0
2012-05-16 14:50:00,27.86,27.88,27.82,27.83,97100.0,19.4638,19.4778,19.4359,19.4428,97100.0
2012-05-16 14:55:00,27.82,27.84,27.81,27.81,22100.0,19.4359,19.4498,19.4289,19.4289,22100.0
2012-05-16 15:00:00,27.81,27.82,27.77,27.79,65500.0,19.4289,19.4359,19.4009,19.4149,65500.0
2012-05-16 15:05:00,27.79,27.8,27.78,27.79,13500.0,19.4149,19.4219,19.4079,19.4149,13500.0
2012-05-16 15:10:00,27.79,27.79,27.76,27.76,32600.0,19.4149,19.4149,19.3939,19.3939,32600.0
2012-05-16 15:15:00,27.77,27.79,27.76,27.79,25600.0,19.4009,19.4149,19.3939,19.4149,25600.0
2012-05-16 15:20:00,27.78,27.82,27.78,27.82,31100.0,19.4079,19.4359,19.4079,19.4359,31100.0
2012-05-16 15:25:00,27.81,27.82,27.81,27.82,25000.0,19.4289,19.4359,19.4289,19.4359,25000.0
2012-05-16 15:30:00,27.81,27.82,27.78,27.8,58900.0,19.4289,19.4359,19.4079,19.4219,58900.0
2012-05-16 15:35:00,27.79,27.84,27.79,27.82,63400.0,19.4149,19.4498,19.4149,19.4359,63400.0
2012-05-16 15:40:00,27.82,27.82,27.79,27.8,50100.0,19.4359,19.4359,19.4149,19.4219,50100.0
2012-05-16 15:45:00,27.79,27.82,27.79,27.79,88100.0,19.4149,19.4359,19.4149,19.4149,88100.0
2012-05-16 15:50:00,27.79,27.8,27.77,27.79,115900.0,19.4149,19.4219,19.4009,19.4149,115900.0
2012-05-16 15:55:00,27.79,27.82,27.75,27.75,389000.0,19.4149,19.4359,19.387,19.387,389000.0
2012-05-17 09:30:00,27.82,28.06,27.82,28.05,168100.0,19.4359,19.6035,19.4359,19.5965,168100.0
2012-05-17 09:35:00,28.05,28.11,28.03,28.1,95400.0,19.5965,19.6385,19.5826,19.6315,95400.0
2012-05-17 09:40:00,28.1,28.11,28.04,28.05,66900.0,19.6315,19.6385,19.5896,19.5965,66900.0
2012-05-17 09:45:00,28.05,28.06,28.0,28.03,198000.0,19.5965,19.6035,19.5616,19.5826,198000.0
2012-05-17 09:50:00,28.04,28.07,28.01,28.04,104600.0,19.5896,19.6105,19.5686,19.5896,104600.0
2012-05-17 09:55:00,28.04,28.11,28.03,28.09,44800.0,19.5896,19.6385,19.5826,19.6245,44800.0
2012-05-17 10:00:00,28.09,28.09,28.0,28.07,155200.0,19.6245,19.6245,19.5616,19.6105,155200.0
2012-05-17 10:05:00,28.07,28.09,28.05,28.08,56800.0,19.6105,19.6245,19.5965,19.6175,56800.0
2012-05-17 10:10:00,28.08,28.11,28.05,28.1,175800.0,19.6175,19.6385,19.5965,19.6315,175800.0
2012-05-17 10:15:00,28.09,28.14,28.09,28.12,190200.0,19.6245,19.6594,19.6245,19.6454,190200.0
2012-05-17 10:20:00,28.13,28.16,28.12,28.15,120300.0,19.6524,19.6734,19.6454,19.6664,120300.0
2012-05-17 10:25:00,28.15,28.22,28.15,28.22,105900.0,19.6664,19.7153,19.6664,19.7153,105900.0
2012-05-17 10:30:00,28.21,28.3,28.21,28.3,238800.0,19.7083,19.7712,19.7083,19.7712,238800.0
2012-05-17 10:35:00,28.3,28.37,28.28,28.36,141900.0,19.7712,19.8201,19.7572,19.8131,141900.0
2012-05-17 10:40:00,28.35,28.35,28.3,28.3,55600.0,19.8061,19.8061,19.7712,19.7712,55600.0
2012-05-17 10:45:00,28.31,28.31,28.23,28.25,77600.0,19.7782,19.7782,19.7223,19.7363,77600.0
2012-05-17 10:50:00,28.24,28.3,28.23,28.3,46500.0,19.7293,19.7712,19.7223,19.7712,46500.0
2012-05-17 10:55:00,28.3,28.31,28.25,28.3,55900.0,19.7712,19.7782,19.7363,19.7712,55900.0
2012-05-17 11:00:00,28.3,28.31,28.21,28.26,108400.0,19.7712,19.7782,19.7083,19.7433,108400.0
2012-05-17 11:05:00,28.26,28.32,28.26,28.3,307200.0,19.7433,19.7852,19.7433,19.7712,307200.0
2012-05-17 11:10:00,28.3,28.3,28.24,28.27,209500.0,19.7712,19.7712,19.7293,19.7502,209500.0
2012-05-17 11:15:00,28.26,28.26,28.22,28.23,157500.0,19.7433,19.7433,19.7153,19.7223,157500.0
2012-05-17 11:20:00,28.24,28.24,28.19,28.2,106100.0,19.7293,19.7293,19.6944,19.7013,106100.0
2012-05-17 11:25:00,28.2,28.21,28.15,28.16,39500.0,19.7013,19.7083,19.6664,19.6734,39500.0
2012-05-17 11:30:00,28.16,28.17,28.07,28.07,83200.0,19.6734,19.6804,19.6105,19.6105,83200.0
2012-05-17 11:35:00,28.07,28.08,28.04,28.07,58500.0,19.6105,19.6175,19.5896,19.6105,58500.0
2012-05-17 11:40:00,28.06,28.07,28.03,28.07,73000.0,19.6035,19.6105,19.5826,19.6105,73000.0
2012-05-17 11:45:00,28.08,28.13,28.08,28.13,55000.0,19.6175,19.6524,19.6175,19.6524,55000.0
2012-05-17 11:50:00,28.12,28.16,28.08,28.15,104100.0,19.6454,19.6734,19.6175,19.6664,104100.0
2012-05-17 11:55:00,28.15,28.18,28.13,28.17,97200.0,19.6664,19.6874,19.6524,19.6804,97200.0
2012-05-17 12:00:00,28.17,28.17,28.1,28.12,78200.0,19.6804,19.6804,19.6315,19.6454,78200.0
2012-05-17 12:05:00,28.12,28.12,28.06,28.07,31600.0,19.6454,19.6454,19.6035,19.6105,31600.0
2012-05-17 12:10:00,28.07,28.07,28.04,28.05,37400.0,19.6105,19.6105,19.5896,19.5965,37400.0
2012-05-17 12:15:00,28.04,28.15,28.04,28.15,102000.0,19.5896,19.6664,19.5896,19.6664,102000.0
2012-05-17 12:20:00,28.15,28.2,28.13,28.2,74200.0,19.6664,19.7013,19.6524,19.7013,74200.0
2012-05-17 12:25:00,28.19,28.21,28.12,28.12,39600.0,19.6944,19.7083,19.6454,19.6454,39600.0
2012-05-17 12:30:00,28.13,28.17,28.11,28.14,50300.0,19.6524,19.6804,19.6385,19.6594,50300.0
2012-05-17 12:35:00,28.13,28.16,28.13,28.16,35700.0,19.6524,19.6734,19.6524,19.6734,35700.0
2012-05-17 12:40:00,28.15,28.16,28.12,28.12,17300.0,19.6664,19.6734,19.6454,19.6454,17300.0
2012-05-17 12:45:00,28.12,28.14,28.1,28.14,27400.0,19.6454,19.6594,19.6315,19.6594,27400.0
2012-05-17 12:50:00,28.14,28.15,28.13,28.14,23500.0,19.6594,19.6664,19.6524,19.6594,23500.0
2012-05-17 12:55:00,28.14,28.16,28.14,28.14,33600.0,19.6594,19.6734,19.6594,19.6594,33600.0
2012-05-17 13:00:00,28.14,28.16,28.14,28.16,32300.0,19.6594,19.6734,19.6594,19.6734,32300.0
2012-05-17 13:05:00,28.15,28.18,28.15,28.17,28200.0,19.6664,19.6874,19.6664,19.6804,28200.0
2012-05-17 13:10:00,28.17,28.19,28.16,28.18,31100.0,19.6804,19.6944,19.6734,19.6874,31100.0
2012-05-17 13:15:00,28.18,28.21,28.17,28.2,79100.0,19.6874,19.7083,19.6804,19.7013,79100.0
2012-05-17 13:20:00,28.2,28.23,28.15,28.16,90400.0,19.7013,19.7223,19.6664,19.6734,90400.0
2012-05-17 13:25:00,28.16,28.16,28.08,28.09,75700.0,19.6734,19.6734,19.6175,19.6245,75700.0
2012-05-17 13:30:00,28.09,28.1,28.07,28.09,41900.0,19.6245,19.6315,19.6105,19.6245,41900.0
2012-05-17 13:35:00,28.08,28.09,28.07,28.08,30900.0,19.6175,19.6245,19.6105,19.6175,30900.0
2012-05-17 13:40:00,28.07,28.08,28.03,28.03,15800.0,19.6105,19.6175,19.5826,19.5826,15800.0
2012-05-17 13:45:00,28.03,28.04,28.01,28.01,76300.0,19.5826,19.5896,19.5686,19.5686,76300.0
2012-05-17 13:50:00,28.02,28.04,28.01,28.03,48700.0,19.5756,19.5896,19.5686,19.5826,48700.0
2012-05-17 13:55:00,28.03,28.05,28.02,28.05,48300.0,19.5826,19.5965,19.5756,19.5965,48300.0
2012-05-17 14:00:00,28.04,28.06,28.03,28.06,97700.0,19.5896,19.6035,19.5826,19.6035,97700.0
2012-05-17 14:05:00,28.06,28.07,28.02,28.03,40500.0,19.6035,19.6105,19.5756,19.5826,40500.0
2012-05-17 14:10:00,28.03,28.04,28.02,28.03,35400.0,19.5826,19.5896,19.5756,19.5826,35400.0
2012-05-17 14:15:00,28.02,28.02,28.01,28.01,19500.0,19.5756,19.5756,19.5686,19.5686,19500.0
2012-05-17 14:20:00,28.01,28.05,28.01,28.05,81200.0,19.5686,19.5965,19.5686,19.5965,81200.0
2012-05-17 14:25:00,28.05,28.08,28.04,28.08,111200.0,19.5965,19.6175,19.5896,19.6175,111200.0
2012-05-17 14:30:00,28.07,28.08,28.05,28.06,32700.0,19.6105,19.6175,19.5965,19.6035,32700.0
2012-05-17 14:35:00,28.05,28.06,28.01,28.01,111600.0,19.5965,19.6035,19.5686,19.5686,111600.0
2012-05-17 14:40:00,28.01,28.03,28.0,28.03,132400.0,19.5686,19.5826,19.5616,19.5826,132400.0
2012-05-17 14:45:00,28.03,28.03,27.96,27.99,146800.0,19.5826,19.5826,19.5337,19.5546,146800.0
2012-05-17 14:50:00,27.99,28.0,27.98,28.0,29300.0,19.5546,19.5616,19.5476,19.5616,29300.0
2012-05-17 14:55:00,28.0,28.01,27.99,28.01,68200.0,19.5616,19.5686,19.5546,19.5686,68200.0
2012-05-17 15:00:00,28.01,28.01,27.98,28.01,59400.0,19.5686,19.5686,19.5476,19.5686,59400.0
2012-05-17 15:05:00,28.01,28.02,27.93,27.93,70600.0,19.5686,19.5756,19.5127,19.5127,70600.0
2012-05-17 15:10:00,27.93,27.95,27.92,27.92,104200.0,19.5127,19.5267,19.5057,19.5057,104200.0
2012-05-17 15:15:00,27.92,27.93,27.88,27.9,97300.0,19.5057,19.5127,19.4778,19.4917,97300.0
2012-05-17 15:20:00,27.9,27.93,27.85,27.85,122700.0,19.4917,19.5127,19.4568,19.4568,122700.0
2012-05-17 15:25:00,27.85,27.87,27.82,27.87,163600.0,19.4568,19.4708,19.4359,19.4708,163600.0
2012-05-17 15:30:00,27.87,27.87,27.83,27.86,115200.0,19.4708,19.4708,19.4428,19.4638,115200.0
2012-05-17 15:35:00,27.86,27.86,27.81,27.82,72800.0,19.4638,19.4638,19.4289,19.4359,72800.0
2012-05-17 15:40:00,27.81,27.81,27.79,27.79,59600.0,19.4289,19.4289,19.4149,19.4149,59600.0
2012-05-17 15:45:00,27.8,27.8,27.76,27.78,135300.0,19.4219,19.4219,19.3939,19.4079,135300.0
2012-05-17 15:50:00,27.78,27.84,27.77,27.84,262800.0,19.4079,19.4498,19.4009,19.4498,262800.0
2012-05-17 15:55:00,27.83,27.85,27.78,27.78,388000.0,19.4428,19.4568,19.4079,19.4079,388000.0
2012-05-18 09:30:00,27.68,27.7,27.51,27.52,776700.0,19.338,19.352,19.2193,19.2263,776700.0
2012-05-18 09:35:00,27.51,27.53,27.48,27.49,117800.0,19.2193,19.2333,19.1983,19.2053,117800.0
2012-05-18 09:40:00,27.48,27.48,27.28,27.28,205000.0,19.1983,19.1983,19.0586,19.0586,205000.0
2012-05-18 09:45:00,27.28,27.3,27.26,27.29,104000.0,19.0586,19.0726,19.0446,19.0656,104000.0
2012-05-18 09:50:00,27.28,27.31,27.26,27.3,68000.0,19.0586,19.0796,19.0446,19.0726,68000.0
2012-05-18 09:55:00,27.29,27.33,27.25,27.29,252200.0,19.0656,19.0935,19.0376,19.0656,252200.0
2012-05-18 10:00:00,27.3,27.3,27.17,27.17,209900.0,19.0726,19.0726,18.9817,18.9817,209900.0
2012-05-18 10:05:00,27.17,27.2,27.14,27.2,115400.0,18.9817,19.0027,18.9608,19.0027,115400.0
2012-05-18 10:10:00,27.2,27.21,27.16,27.21,113200.0,19.0027,19.0097,18.9748,19.0097,113200.0
2012-05-18 10:15:00,27.21,27.25,27.2,27.25,235800.0,19.0097,19.0376,19.0027,19.0376,235800.0
2012-05-18 10:20:00,27.26,27.26,27.25,27.25,25900.0,19.0446,19.0446,19.0376,19.0376,25900.0
2012-05-18 10:25:00,27.25,27.26,27.24,27.26,100900.0,19.0376,19.0446,19.0307,19.0446,100900.0
2012-05-18 10:30:00,27.26,27.28,27.19,27.26,131300.0,19.0446,19.0586,18.9957,19.0446,131300.0
2012-05-18 10:35:00,27.26,27.26,27.2,27.23,73500.0,19.0446,19.0446,19.0027,19.0237,73500.0
2012-05-18 10:40:00,27.23,27.26,27.2,27.26,132600.0,19.0237,19.0446,19.0027,19.0446,132600.0
2012-05-18 10:45:00,27.26,27.26,27.24,27.26,79300.0,19.0446,19.0446,19.0307,19.0446,79300.0
2012-05-18 10:50:00,27.27,27.27,27.25,27.25,32400.0,19.0516,19.0516,19.0376,19.0376,32400.0
2012-05-18 10:55:00,27.25,27.26,27.25,27.26,16200.0,19.0376,19.0446,19.0376,19.0446,16200.0
2012-05-18 11:00:00,27.25,27.28,27.25,27.26,54300.0,19.0376,19.0586,19.0376,19.0446,54300.0
2012-05-18 11:05:00,27.27,27.28,27.25,27.25,63600.0,19.0516,19.0586,19.0376,19.0376,63600.0
2012-05-18 11:10:00,27.26,27.3,27.26,27.26,43900.0,19.0446,19.0726,19.0446,19.0446,43900.0
2012-05-18 11:15:00,27.27,27.28,27.25,27.27,32100.0,19.0516,19.0586,19.0376,19.0516,32100.0
2012-05-18 11:20:00,27.27,27.28,27.25,27.25,38900.0,19.0516,19.0586,19.0376,19.0376,38900.0
2012-05-18 11:25:00,27.25,27.28,27.25,27.25,44200.0,19.0376,19.0586,19.0376,19.0376,44200.0
2012-05-18 11:30:00,27.25,27.27,27.23,27.26,82100.0,19.0376,19.0516,19.0237,19.0446,82100.0
2012-05-18 11:35:00,27.26,27.27,27.18,27.24,51800.0,19.0446,19.0516,18.9887,19.0307,51800.0
2012-05-18 11:40:00,27.23,27.3,27.22,27.28,101000.0,19.0237,19.0726,19.0167,19.0586,101000.0
2012-05-18 11:45:00,27.28,27.28,27.25,27.26,36700.0,19.0586,19.0586,19.0376,19.0446,36700.0
2012-05-18 11:50:00,27.26,27.3,27.24,27.27,75000.0,19.0446,19.0726,19.0307,19.0516,75000.0
2012-05-18 11:55:00,27.27,27.29,27.25,27.27,47800.0,19.0516,19.0656,19.0376,19.0516,47800.0
2012-05-18 12:00:00,27.28,27.29,27.24,27.24,85000.0,19.0586,19.0656,19.0307,19.0307,85000.0
2012-05-18 12:05:00,27.24,27.25,27.21,27.23,92400.0,19.0307,19.0376,19.0097,19.0237,92400.0
2012-05-18 12:10:00,27.22,27.23,27.19,27.2,24600.0,19.0167,19.0237,18.9957,19.0027,24600.0
2012-05-18 12:15:00,27.2,27.23,27.18,27.23,155000.0,19.0027,19.0237,18.9887,19.0237,155000.0
2012-05-18 12:20:00,27.23,27.26,27.21,27.24,52600.0,19.0237,19.0446,19.0097,19.0307,52600.0
2012-05-18 12:25:00,27.24,27.26,27.23,27.24,51300.0,19.0307,19.0446,19.0237,19.0307,51300.0
2012-05-18 12:30:00,27.25,27.25,27.22,27.22,33700.0,19.0376,19.0376,19.0167,19.0167,33700.0
2012-05-18 12:35:00,27.23,27.23,27.21,27.23,28700.0,19.0237,19.0237,19.0097,19.0237,28700.0
2012-05-18 12:40:00,27.23,27.3,27.22,27.29,80300.0,19.0237,19.0726,19.0167,19.0656,80300.0
2012-05-18 12:45:00,27.29,27.31,27.29,27.31,28500.0,19.0656,19.0796,19.0656,19.0796,28500.0
2012-05-18 12:50:00,27.3,27.31,27.26,27.26,24900.0,19.0726,19.0796,19.0446,19.0446,24900.0
2012-05-18 12:55:00,27.27,27.27,27.26,27.27,18500.0,19.0516,19.0516,19.0446,19.0516,18500.0
2012-05-18 13:00:00,27.26,27.27,27.22,27.23,31100.0,19.0446,19.0516,19.0167,19.0237,31100.0
2012-05-18 13:05:00,27.23,27.27,27.2,27.27,83800.0,19.0237,19.0516,19.0027,19.0516,83800.0
2012-05-18 13:10:00,27.27,27.3,27.27,27.28,37800.0,19.0516,19.0726,19.0516,19.0586,37800.0
2012-05-18 13:15:00,27.28,27.31,27.27,27.28,31300.0,19.0586,19.0796,19.0516,19.0586,31300.0
2012-05-18 13:20:00,27.28,27.29,27.26,27.26,23800.0,19.0586,19.0656,19.0446,19.0446,23800.0
2012-05-18 13:25:00,27.26,27.27,27.25,27.27,33700.0,19.0446,19.0516,19.0376,19.0516,33700.0
2012-05-18 13:30:00,27.28,27.29,27.27,27.28,13300.0,19.0586,19.0656,19.0516,19.0586,13300.0
2012-05-18 13:35:00,27.27,27.28,27.25,27.25,39100.0,19.0516,19.0586,19.0376,19.0376,39100.0
2012-05-18 13:40:00,27.25,27.26,27.24,27.25,23400.0,19.0376,19.0446,19.0307,19.0376,23400.0
2012-05-18 13:45:00,27.25,27.25,27.22,27.23,42800.0,19.0376,19.0376,19.0167,19.0237,42800.0
2012-05-18 13:50:00,27.24,27.27,27.21,27.23,90400.0,19.0307,19.0516,19.0097,19.0237,90400.0
2012-05-18 13:55:00,27.23,27.25,27.23,27.25,25200.0,19.0237,19.0376,19.0237,19.0376,25200.0
2012-05-18 14:00:00,27.25,27.25,27.22,27.23,51200.0,19.0376,19.0376,19.0167,19.0237,51200.0
2012-05-18 14:05:00,27.23,27.26,27.21,27.23,75600.0,19.0237,19.0446,19.0097,19.0237,75600.0
2012-05-18 14:10:00,27.22,27.24,27.22,27.24,43200.0,19.0167,19.0307,19.0167,19.0307,43200.0
2012-05-18 14:15:00,27.25,27.25,27.21,27.21,41800.0,19.0376,19.0376,19.0097,19.0097,41800.0
2012-05-18 14:20:00,27.22,27.24,27.2,27.23,57700.0,19.0167,19.0307,19.0027,19.0237,57700.0
2012-05-18 14:25:00,27.24,27.25,27.21,27.25,83100.0,19.0307,19.0376,19.0097,19.0376,83100.0
2012-05-18 14:30:00,27.24,27.25,27.2,27.21,57500.0,19.0307,19.0376,19.0027,19.0097,57500.0
2012-05-18 14:35:00,27.22,27.26,27.21,27.24,118200.0,19.0167,19.0446,19.0097,19.0307,118200.0
2012-05-18 14:40:00,27.23,27.26,27.22,27.23,107700.0,19.0237,19.0446,19.0167,19.0237,107700.0
2012-05-18 14:45:00,27.23,27.25,27.22,27.24,56700.0,19.0237,19.0376,19.0167,19.0307,56700.0
2012-05-18 14:50:00,27.23,27.24,27.22,27.22,104400.0,19.0237,19.0307,19.0167,19.0167,104400.0
2012-05-18 14:55:00,27.22,27.24,27.22,27.22,107100.0,19.0167,19.0307,19.0167,19.0167,107100.0
2012-05-18 15:00:00,27.23,27.23,27.2,27.22,75300.0,19.0237,19.0237,19.0027,19.0167,75300.0
2012-05-18 15:05:00,27.22,27.26,27.22,27.25,87300.0,19.0167,19.0446,19.0167,19.0376,87300.0
2012-05-18 15:10:00,27.25,27.29,27.24,27.25,92400.0,19.0376,19.0656,19.0307,19.0376,92400.0
2012-05-18 15:15:00,27.25,27.29,27.25,27.29,49800.0,19.0376,19.0656,19.0376,19.0656,49800.0
2012-05-18 15:20:00,27.29,27.29,27.18,27.18,121200.0,19.0656,19.0656,18.9887,18.9887,121200.0
2012-05-18 15:25:00,27.19,27.26,27.18,27.22,203100.0,18.9957,19.0446,18.9887,19.0167,203100.0
2012-05-18 15:30:00,27.22,27.23,27.19,27.19,142200.0,19.0167,19.0237,18.9957,18.9957,142200.0
2012-05-18 15:35:00,27.2,27.26,27.19,27.25,196100.0,19.0027,19.0446,18.9957,19.0376,196100.0
2012-05-18 15:40:00,27.26,27.26,27.24,27.26,132800.0,19.0446,19.0446,19.0307,19.0446,132800.0
2012-05-18 15:45:00,27.25,27.3,27.25,27.28,164400.0,19.0376,19.0726,19.0376,19.0586,164400.0
2012-05-18 15:50:00,27.28,27.28,27.21,27.22,190300.0,19.0586,19.0586,19.0097,19.0167,190300.0
2012-05-18 15:55:00,27.23,27.26,27.23,27.24,271700.0,19.0237,19.0446,19.0237,19.0307,271700.0
2012-05-21 09:30:00,27.47,27.47,27.33,27.39,85300.0,19.1913,19.1913,19.0935,19.1354,85300.0
2012-05-21 09:35:00,27.39,27.39,27.29,27.35,28200.0,19.1354,19.1354,19.0656,19.1075,28200.0
2012-05-21 09:40:00,27.35,27.36,27.27,27.35,24200.0,19.1075,19.1145,19.0516,19.1075,24200.0
2012-05-21 09:45:00,27.34,27.34,27.26,27.26,31500.0,19.1005,19.1005,19.0446,19.0446,31500.0
2012-05-21 09:50:00,27.26,27.27,27.18,27.18,69400.0,19.0446,19.0516,18.9887,18.9887,69400.0
2012-05-21 09:55:00,27.18,27.24,27.16,27.24,26000.0,18.9887,19.0307,18.9748,19.0307,26000.0
2012-05-21 10:00:00,27.25,27.28,27.21,27.27,97000.0,19.0376,19.0586,19.0097,19.0516,97000.0
2012-05-21 10:05:00,27.28,27.32,27.27,27.32,36800.0,19.0586,19.0865,19.0516,19.0865,36800.0
2012-05-21 10:10:00,27.31,27.31,27.23,27.25,98800.0,19.0796,19.0796,19.0237,19.0376,98800.0
2012-05-21 10:15:00,27.25,27.26,27.2,27.2,70000.0,19.0376,19.0446,19.0027,19.0027,70000.0
2012-05-21 10:20:00,27.2,27.21,27.17,27.17,22100.0,19.0027,19.0097,18.9817,18.9817,22100.0
2012-05-21 10:25:00,27.18,27.19,27.15,27.17,65100.0,18.9887,18.9957,18.9678,18.9817,65100.0
2012-05-21 10:30:00,27.18,27.22,27.17,27.21,44200.0,18.9887,19.0167,18.9817,19.0097,44200.0
2012-05-21 10:35:00,27.22,27.24,27.2,27.2,47000.0,19.0167,19.0307,19.0027,19.0027,47000.0
2012-05-21 10:40:00,27.21,27.23,27.18,27.2,39400.0,19.0097,19.0237,18.9887,19.0027,39400.0
2012-05-21 10:45:00,27.2,27.21,27.18,27.19,33400.0,19.0027,19.0097,18.9887,18.9957,33400.0
2012-05-21 10:50:00,27.19,27.22,27.19,27.21,67800.0,18.9957,19.0167,18.9957,19.0097,67800.0
2012-05-21 10:55:00,27.21,27.21,27.16,27.16,56300.0,19.0097,19.0097,18.9748,18.9748,56300.0
2012-05-21 11:00:00,27.17,27.17,27.15,27.15,22500.0,18.9817,18.9817,18.9678,18.9678,22500.0
2012-05-21 11:05:00,27.15,27.16,27.12,27.13,31100.0,18.9678,18.9748,18.9468,18.9538,31100.0
2012-05-21 11:10:00,27.12,27.12,27.07,27.08,72600.0,18.9468,18.9468,18.9119,18.9189,72600.0
2012-05-21 11:15:00,27.08,27.14,27.08,27.12,30700.0,18.9189,18.9608,18.9189,18.9468,30700.0
2012-05-21 11:20:00,27.11,27.13,27.09,27.11,61800.0,18.9398,18.9538,18.9259,18.9398,61800.0
2012-05-21 11:25:00,27.1,27.11,27.06,27.07,60400.0,18.9328,18.9398,18.9049,18.9119,60400.0
2012-05-21 11:30:00,27.08,27.08,27.05,27.08,28500.0,18.9189,18.9189,18.8979,18.9189,28500.0
2012-05-21 11:35:00,27.08,27.12,27.07,27.1,42100.0,18.9189,18.9468,18.9119,18.9328,42100.0
2012-05-21 11:40:00,27.1,27.12,27.09,27.11,21000.0,18.9328,18.9468,18.9259,18.9398,21000.0
2012-05-21 11:45:00,27.11,27.15,27.11,27.14,27500.0,18.9398,18.9678,18.9398,18.9608,27500.0
2012-05-21 11:50:00,27.14,27.17,27.07,27.07,103800.0,18.9608,18.9817,18.9119,18.9119,103800.0
2012-05-21 11:55:00,27.07,27.1,27.07,27.1,29600.0,18.9119,18.9328,18.9119,18.9328,29600.0
2012-05-21 12:00:00,27.1,27.13,27.09,27.13,30000.0,18.9328,18.9538,18.9259,18.9538,30000.0
2012-05-21 12:05:00,27.12,27.13,27.08,27.09,37700.0,18.9468,18.9538,18.9189,18.9259,37700.0
2012-05-21 12:10:00,27.09,27.11,27.09,27.11,24300.0,18.9259,18.9398,18.9259,18.9398,24300.0
2012-05-21 12:15:00,27.1,27.12,27.1,27.12,24100.0,18.9328,18.9468,18.9328,18.9468,24100.0
2012-05-21 12:20:00,27.12,27.14,27.11,27.13,49500.0,18.9468,18.9608,18.9398,18.9538,49500.0
2012-05-21 12:25:00,27.13,27.15,27.12,27.14,71900.0,18.9538,18.9678,18.9468,18.9608,71900.0
2012-05-21 12:30:00,27.14,27.16,27.14,27.15,66100.0,18.9608,18.9748,18.9608,18.9678,66100.0
2012-05-21 12:35:00,27.15,27.18,27.14,27.18,23600.0,18.9678,18.9887,18.9608,18.9887,23600.0
2012-05-21 12:40:00,27.18,27.19,27.16,27.17,21200.0,18.9887,18.9957,18.9748,18.9817,21200.0
2012-05-21 12:45:00,27.17,27.17,27.16,27.17,5900.0,18.9817,18.9817,18.9748,18.9817,5900.0
2012-05-21 12:50:00,27.17,27.17,27.15,27.16,16200.0,18.9817,18.9817,18.9678,18.9748,16200.0
2012-05-21 12:55:00,27.15,27.16,27.14,27.15,35500.0,18.9678,18.9748,18.9608,18.9678,35500.0
2012-05-21 13:00:00,27.15,27.15,27.14,27.15,10900.0,18.9678,18.9678,18.9608,18.9678,10900.0
2012-05-21 13:05:00,27.15,27.17,27.14,27.16,43200.0,18.9678,18.9817,18.9608,18.9748,43200.0
2012-05-21 13:10:00,27.16,27.17,27.16,27.16,29000.0,18.9748,18.9817,18.9748,18.9748,29000.0
2012-05-21 13:15:00,27.15,27.17,27.15,27.17,28700.0,18.9678,18.9817,18.9678,18.9817,28700.0
2012-05-21 13:20:00,27.17,27.18,27.16,27.18,29200.0,18.9817,18.9887,18.9748,18.9887,29200.0
2012-05-21 13:25:00,27.18,27.18,27.16,27.17,13300.0,18.9887,18.9887,18.9748,18.9817,13300.0
2012-05-21 13:30:00,27.17,27.17,27.16,27.17,16700.0,18.9817,18.9817,18.9748,18.9817,16700.0
2012-05-21 13:35:00,27.16,27.17,27.15,27.16,22200.0,18.9748,18.9817,18.9678,18.9748,22200.0
2012-05-21 13:40:00,27.16,27.17,27.15,27.17,12300.0,18.9748,18.9817,18.9678,18.9817,12300.0
2012-05-21 13:45:00,27.17,27.19,27.16,27.19,22500.0,18.9817,18.9957,18.9748,18.9957,22500.0
2012-05-21 13:50:00,27.19,27.21,27.18,27.21,40900.0,18.9957,19.0097,18.9887,19.0097,40900.0
2012-05-21 13:55:00,27.21,27.22,27.2,27.22,11300.0,19.0097,19.0167,19.0027,19.0167,11300.0
2012-05-21 14:00:00,27.22,27.22,27.2,27.21,101200.0,19.0167,19.0167,19.0027,19.0097,101200.0
2012-05-21 14:05:00,27.22,27.22,27.21,27.22,24400.0,19.0167,19.0167,19.0097,19.0167,24400.0
2012-05-21 14:10:00,27.22,27.22,27.21,27.22,8000.0,19.0167,19.0167,19.0097,19.0167,8000.0
2012-05-21 14:15:00,27.21,27.24,27.21,27.24,29200.0,19.0097,19.0307,19.0097,19.0307,29200.0
2012-05-21 14:20:00,27.24,27.27,27.22,27.23,47100.0,19.0307,19.0516,19.0167,19.0237,47100.0
2012-05-21 14:25:00,27.23,27.23,27.21,27.21,27700.0,19.0237,19.0237,19.0097,19.0097,27700.0
2012-05-21 14:30:00,27.22,27.22,27.21,27.22,8700.0,19.0167,19.0167,19.0097,19.0167,8700.0
2012-05-21 14:35:00,27.21,27.22,27.2,27.2,32700.0,19.0097,19.0167,19.0027,19.0027,32700.0
2012-05-21 14:40:00,27.2,27.21,27.2,27.21,10100.0,19.0027,19.0097,19.0027,19.0097,10100.0
2012-05-21 14:45:00,27.2,27.21,27.19,27.2,18700.0,19.0027,19.0097,18.9957,19.0027,18700.0
2012-05-21 14:50:00,27.2,27.2,27.19,27.2,9900.0,19.0027,19.0027,18.9957,19.0027,9900.0
2012-05-21 14:55:00,27.2,27.26,27.2,27.25,62500.0,19.0027,19.0446,19.0027,19.0376,62500.0
2012-05-21 15:00:00,27.25,27.27,27.24,27.27,33100.0,19.0376,19.0516,19.0307,19.0516,33100.0
2012-05-21 15:05:00,27.27,27.29,27.26,27.29,73100.0,19.0516,19.0656,19.0446,19.0656,73100.0
2012-05-21 15:10:00,27.29,27.29,27.28,27.29,24700.0,19.0656,19.0656,19.0586,19.0656,24700.0
2012-05-21 15:15:00,27.29,27.33,27.28,27.32,97300.0,19.0656,19.0935,19.0586,19.0865,97300.0
2012-05-21 15:20:00,27.32,27.34,27.32,27.33,109700.0,19.0865,19.1005,19.0865,19.0935,109700.0
2012-05-21 15:25:00,27.33,27.34,27.32,27.33,75300.0,19.0935,19.1005,19.0865,19.0935,75300.0
2012-05-21 15:30:00,27.33,27.34,27.31,27.31,40700.0,19.0935,19.1005,19.0796,19.0796,40700.0
2012-05-21 15:35:00,27.32,27.32,27.29,27.29,62800.0,19.0865,19.0865,19.0656,19.0656,62800.0
2012-05-21 15:40:00,27.3,27.3,27.29,27.29,64100.0,19.0726,19.0726,19.0656,19.0656,64100.0
2012-05-21 15:45:00,27.29,27.36,27.29,27.35,155400.0,19.0656,19.1145,19.0656,19.1075,155400.0
2012-05-21 15:50:00,27.35,27.41,27.35,27.41,378600.0,19.1075,19.1494,19.1075,19.1494,378600.0
2012-05-21 15:55:00,27.41,27.42,27.35,27.35,215600.0,19.1494,19.1564,19.1075,19.1075,215600.0
2012-05-22 09:30:00,27.51,27.51,27.35,27.36,67900.0,19.2193,19.2193,19.1075,19.1145,67900.0
2012-05-22 09:35:00,27.37,27.37,27.3,27.3,39600.0,19.1215,19.1215,19.0726,19.0726,39600.0
2012-05-22 09:40:00,27.3,27.38,27.3,27.38,35800.0,19.0726,19.1285,19.0726,19.1285,35800.0
2012-05-22 09:45:00,27.37,27.38,27.34,27.36,38600.0,19.1215,19.1285,19.1005,19.1145,38600.0
2012-05-22 09:50:00,27.36,27.4,27.35,27.39,42800.0,19.1145,19.1424,19.1075,19.1354,42800.0
2012-05-22 09:55:00,27.38,27.38,27.34,27.35,52000.0,19.1285,19.1285,19.1005,19.1075,52000.0
2012-05-22 10:00:00,27.34,27.45,27.34,27.45,37900.0,19.1005,19.1774,19.1005,19.1774,37900.0
2012-05-22 10:05:00,27.44,27.52,27.44,27.52,25000.0,19.1704,19.2263,19.1704,19.2263,25000.0
2012-05-22 10:10:00,27.53,27.55,27.52,27.53,41000.0,19.2333,19.2472,19.2263,19.2333,41000.0
2012-05-22 10:15:00,27.52,27.55,27.51,27.55,52100.0,19.2263,19.2472,19.2193,19.2472,52100.0
2012-05-22 10:20:00,27.56,27.58,27.55,27.58,76800.0,19.2542,19.2682,19.2472,19.2682,76800.0
2012-05-22 10:25:00,27.58,27.59,27.56,27.57,23600.0,19.2682,19.2752,19.2542,19.2612,23600.0
2012-05-22 10:30:00,27.58,27.6,27.58,27.58,27900.0,19.2682,19.2822,19.2682,19.2682,27900.0
2012-05-22 10:35:00,27.58,27.63,27.57,27.63,104000.0,19.2682,19.3031,19.2612,19.3031,104000.0
2012-05-22 10:40:00,27.62,27.63,27.57,27.58,49900.0,19.2961,19.3031,19.2612,19.2682,49900.0
2012-05-22 10:45:00,27.57,27.62,27.54,27.61,150000.0,19.2612,19.2961,19.2402,19.2891,150000.0
2012-05-22 10:50:00,27.61,27.62,27.59,27.59,26600.0,19.2891,19.2961,19.2752,19.2752,26600.0
2012-05-22 10:55:00,27.59,27.63,27.59,27.63,35300.0,19.2752,19.3031,19.2752,19.3031,35300.0
2012-05-22 11:00:00,27.63,27.64,27.62,27.64,29700.0,19.3031,19.3101,19.2961,19.3101,29700.0
2012-05-22 11:05:00,27.64,27.68,27.62,27.62,89500.0,19.3101,19.338,19.2961,19.2961,89500.0
2012-05-22 11:10:00,27.61,27.63,27.55,27.55,41100.0,19.2891,19.3031,19.2472,19.2472,41100.0
2012-05-22 11:15:00,27.56,27.56,27.54,27.56,23600.0,19.2542,19.2542,19.2402,19.2542,23600.0
2012-05-22 11:20:00,27.55,27.59,27.55,27.58,37700.0,19.2472,19.2752,19.2472,19.2682,37700.0
2012-05-22 11:25:00,27.58,27.6,27.58,27.6,30100.0,19.2682,19.2822,19.2682,19.2822,30100.0
2012-05-22 11:30:00,27.59,27.6,27.58,27.6,34900.0,19.2752,19.2822,19.2682,19.2822,34900.0
2012-05-22 11:35:00,27.6,27.6,27.57,27.57,32700.0,19.2822,19.2822,19.2612,19.2612,32700.0
2012-05-22 11:40:00,27.57,27.6,27.57,27.57,54600.0,19.2612,19.2822,19.2612,19.2612,54600.0
2012-05-22 11:45:00,27.57,27.62,27.57,27.62,36100.0,19.2612,19.2961,19.2612,19.2961,36100.0
2012-05-22 11:50:00,27.61,27.63,27.61,27.63,52800.0,19.2891,19.3031,19.2891,19.3031,52800.0
2012-05-22 11:55:00,27.64,27.65,27.62,27.63,36200.0,19.3101,19.3171,19.2961,19.3031,36200.0
2012-05-22 12:00:00,27.62,27.65,27.61,27.61,35200.0,19.2961,19.3171,19.2891,19.2891,35200.0
2012-05-22 12:05:00,27.61,27.61,27.56,27.56,35100.0,19.2891,19.2891,19.2542,19.2542,35100.0
2012-05-22 12:10:00,27.56,27.57,27.55,27.55,29400.0,19.2542,19.2612,19.2472,19.2472,29400.0
2012-05-22 12:15:00,27.55,27.56,27.53,27.54,19600.0,19.2472,19.2542,19.2333,19.2402,19600.0
2012-05-22 12:20:00,27.53,27.56,27.53,27.56,37900.0,19.2333,19.2542,19.2333,19.2542,37900.0
2012-05-22 12:25:00,27.57,27.57,27.56,27.56,23500.0,19.2612,19.2612,19.2542,19.2542,23500.0
2012-05-22 12:30:00,27.57,27.58,27.54,27.54,38400.0,19.2612,19.2682,19.2402,19.2402,38400.0
2012-05-22 12:35:00,27.54,27.57,27.54,27.57,24100.0,19.2402,19.2612,19.2402,19.2612,24100.0
2012-05-22 12:40:00,27.56,27.59,27.56,27.57,25500.0,19.2542,19.2752,19.2542,19.2612,25500.0
2012-05-22 12:45:00,27.57,27.61,27.57,27.6,31800.0,19.2612,19.2891,19.2612,19.2822,31800.0
2012-05-22 12:50:00,27.59,27.6,27.58,27.59,18200.0,19.2752,19.2822,19.2682,19.2752,18200.0
2012-05-22 12:55:00,27.58,27.59,27.58,27.59,21700.0,19.2682,19.2752,19.2682,19.2752,21700.0
2012-05-22 13:00:00,27.58,27.62,27.58,27.61,23100.0,19.2682,19.2961,19.2682,19.2891,23100.0
2012-05-22 13:05:00,27.61,27.62,27.6,27.61,17800.0,19.2891,19.2961,19.2822,19.2891,17800.0
2012-05-22 13:10:00,27.6,27.63,27.6,27.62,24500.0,19.2822,19.3031,19.2822,19.2961,24500.0
2012-05-22 13:15:00,27.62,27.63,27.58,27.59,36000.0,19.2961,19.3031,19.2682,19.2752,36000.0
2012-05-22 13:20:00,27.58,27.63,27.58,27.63,26700.0,19.2682,19.3031,19.2682,19.3031,26700.0
2012-05-22 13:25:00,27.62,27.63,27.61,27.61,24400.0,19.2961,19.3031,19.2891,19.2891,24400.0
2012-05-22 13:30:00,27.61,27.63,27.58,27.63,49700.0,19.2891,19.3031,19.2682,19.3031,49700.0
2012-05-22 13:35:00,27.64,27.64,27.61,27.61,26600.0,19.3101,19.3101,19.2891,19.2891,26600.0
2012-05-22 13:40:00,27.61,27.62,27.59,27.59,35300.0,19.2891,19.2961,19.2752,19.2752,35300.0
2012-05-22 13:45:00,27.58,27.59,27.58,27.58,11300.0,19.2682,19.2752,19.2682,19.2682,11300.0
2012-05-22 13:50:00,27.59,27.61,27.59,27.61,37900.0,19.2752,19.2891,19.2752,19.2891,37900.0
2012-05-22 13:55:00,27.6,27.63,27.6,27.62,33600.0,19.2822,19.3031,19.2822,19.2961,33600.0
2012-05-22 14:00:00,27.62,27.65,27.61,27.64,52300.0,19.2961,19.3171,19.2891,19.3101,52300.0
2012-05-22 14:05:00,27.63,27.66,27.63,27.63,40800.0,19.3031,19.3241,19.3031,19.3031,40800.0
2012-05-22 14:10:00,27.63,27.64,27.6,27.6,21800.0,19.3031,19.3101,19.2822,19.2822,21800.0
2012-05-22 14:15:00,27.6,27.62,27.59,27.62,28900.0,19.2822,19.2961,19.2752,19.2961,28900.0
2012-05-22 14:20:00,27.61,27.64,27.61,27.64,33700.0,19.2891,19.3101,19.2891,19.3101,33700.0
2012-05-22 14:25:00,27.64,27.66,27.63,27.64,39100.0,19.3101,19.3241,19.3031,19.3101,39100.0
2012-05-22 14:30:00,27.63,27.64,27.59,27.61,33100.0,19.3031,19.3101,19.2752,19.2891,33100.0
2012-05-22 14:35:00,27.61,27.63,27.61,27.62,32700.0,19.2891,19.3031,19.2891,19.2961,32700.0
2012-05-22 14:40:00,27.62,27.64,27.62,27.64,32000.0,19.2961,19.3101,19.2961,19.3101,32000.0
2012-05-22 14:45:00,27.63,27.65,27.61,27.64,29700.0,19.3031,19.3171,19.2891,19.3101,29700.0
2012-05-22 14:50:00,27.64,27.65,27.63,27.64,30000.0,19.3101,19.3171,19.3031,19.3101,30000.0
2012-05-22 14:55:00,27.64,27.64,27.62,27.63,32200.0,19.3101,19.3101,19.2961,19.3031,32200.0
2012-05-22 15:00:00,27.63,27.64,27.62,27.63,26500.0,19.3031,19.3101,19.2961,19.3031,26500.0
2012-05-22 15:05:00,27.62,27.63,27.62,27.62,32900.0,19.2961,19.3031,19.2961,19.2961,32900.0
2012-05-22 15:10:00,27.62,27.63,27.61,27.63,36700.0,19.2961,19.3031,19.2891,19.3031,36700.0
2012-05-22 15:15:00,27.62,27.63,27.58,27.58,67300.0,19.2961,19.3031,19.2682,19.2682,67300.0
2012-05-22 15:20:00,27.58,27.58,27.55,27.55,35900.0,19.2682,19.2682,19.2472,19.2472,35900.0
2012-05-22 15:25:00,27.55,27.56,27.53,27.53,51300.0,19.2472,19.2542,19.2333,19.2333,51300.0
2012-05-22 15:30:00,27.53,27.54,27.5,27.5,59800.0,19.2333,19.2402,19.2123,19.2123,59800.0
2012-05-22 15:35:00,27.49,27.51,27.49,27.49,50900.0,19.2053,19.2193,19.2053,19.2053,50900.0
2012-05-22 15:40:00,27.49,27.5,27.45,27.46,67400.0,19.2053,19.2123,19.1774,19.1844,67400.0
2012-05-22 15:45:00,27.46,27.46,27.4,27.41,138100.0,19.1844,19.1844,19.1424,19.1494,138100.0
2012-05-22 15:50:00,27.41,27.52,27.41,27.51,146800.0,19.1494,19.2263,19.1494,19.2193,146800.0
2012-05-22 15:55:00,27.51,27.55,27.49,27.55,236900.0,19.2193,19.2472,19.2053,19.2472,236900.0
2012-05-23 09:30:00,27.5,27.54,27.47,27.52,46800.0,19.2123,19.2402,19.1913,19.2263,46800.0
2012-05-23 09:35:00,27.51,27.6,27.51,27.57,42100.0,19.2193,19.2822,19.2193,19.2612,42100.0
2012-05-23 09:40:00,27.56,27.58,27.53,27.56,17800.0,19.2542,19.2682,19.2333,19.2542,17800.0
2012-05-23 09:45:00,27.55,27.58,27.52,27.52,26800.0,19.2472,19.2682,19.2263,19.2263,26800.0
2012-05-23 09:50:00,27.51,27.53,27.5,27.52,17400.0,19.2193,19.2333,19.2123,19.2263,17400.0
2012-05-23 09:55:00,27.53,27.56,27.51,27.52,37700.0,19.2333,19.2542,19.2193,19.2263,37700.0
2012-05-23 10:00:00,27.52,27.55,27.49,27.5,21400.0,19.2263,19.2472,19.2053,19.2123,21400.0
2012-05-23 10:05:00,27.49,27.49,27.45,27.45,40700.0,19.2053,19.2053,19.1774,19.1774,40700.0
2012-05-23 10:10:00,27.46,27.46,27.41,27.41,14400.0,19.1844,19.1844,19.1494,19.1494,14400.0
2012-05-23 10:15:00,27.42,27.45,27.41,27.43,36600.0,19.1564,19.1774,19.1494,19.1634,36600.0
2012-05-23 10:20:00,27.42,27.42,27.36,27.38,33200.0,19.1564,19.1564,19.1145,19.1285,33200.0
2012-05-23 10:25:00,27.38,27.38,27.35,27.37,23600.0,19.1285,19.1285,19.1075,19.1215,23600.0
2012-05-23 10:30:00,27.37,27.41,27.35,27.35,56000.0,19.1215,19.1494,19.1075,19.1075,56000.0
2012-05-23 10:35:00,27.36,27.36,27.26,27.27,38300.0,19.1145,19.1145,19.0446,19.0516,38300.0
2012-05-23 10:40:00,27.27,27.3,27.27,27.3,19900.0,19.0516,19.0726,19.0516,19.0726,19900.0
2012-05-23 10:45:00,27.3,27.31,27.28,27.31,40900.0,19.0726,19.0796,19.0586,19.0796,40900.0
2012-05-23 10:50:00,27.31,27.35,27.3,27.35,24100.0,19.0796,19.1075,19.0726,19.1075,24100.0
2012-05-23 10:55:00,27.34,27.37,27.32,27.36,54400.0,19.1005,19.1215,19.0865,19.1145,54400.0
2012-05-23 11:00:00,27.35,27.36,27.33,27.33,44600.0,19.1075,19.1145,19.0935,19.0935,44600.0
2012-05-23 11:05:00,27.34,27.39,27.34,27.39,38700.0,19.1005,19.1354,19.1005,19.1354,38700.0
2012-05-23 11:10:00,27.39,27.39,27.34,27.35,18400.0,19.1354,19.1354,19.1005,19.1075,18400.0
2012-05-23 11:15:00,27.35,27.36,27.34,27.35,14800.0,19.1075,19.1145,19.1005,19.1075,14800.0
2012-05-23 11:20:00,27.34,27.36,27.34,27.34,12200.0,19.1005,19.1145,19.1005,19.1005,12200.0
2012-05-23 11:25:00,27.34,27.34,27.3,27.31,26300.0,19.1005,19.1005,19.0726,19.0796,26300.0
2012-05-23 11:30:00,27.3,27.35,27.3,27.34,39200.0,19.0726,19.1075,19.0726,19.1005,39200.0
2012-05-23 11:35:00,27.34,27.34,27.3,27.31,34700.0,19.1005,19.1005,19.0726,19.0796,34700.0
2012-05-23 11:40:00,27.3,27.33,27.3,27.3,55600.0,19.0726,19.0935,19.0726,19.0726,55600.0
2012-05-23 11:45:00,27.31,27.31,27.29,27.29,28500.0,19.0796,19.0796,19.0656,19.0656,28500.0
2012-05-23 11:50:00,27.28,27.3,27.27,27.27,8200.0,19.0586,19.0726,19.0516,19.0516,8200.0
2012-05-23 11:55:00,27.27,27.27,27.25,27.26,21300.0,19.0516,19.0516,19.0376,19.0446,21300.0
2012-05-23 12:00:00,27.25,27.26,27.22,27.22,19300.0,19.0376,19.0446,19.0167,19.0167,19300.0
2012-05-23 12:05:00,27.23,27.25,27.21,27.25,23400.0,19.0237,19.0376,19.0097,19.0376,23400.0
2012-05-23 12:10:00,27.25,27.26,27.24,27.25,11300.0,19.0376,19.0446,19.0307,19.0376,11300.0
2012-05-23 12:15:00,27.24,27.27,27.24,27.25,25600.0,19.0307,19.0516,19.0307,19.0376,25600.0
2012-05-23 12:20:00,27.25,27.27,27.25,27.27,12700.0,19.0376,19.0516,19.0376,19.0516,12700.0
2012-05-23 12:25:00,27.26,27.28,27.25,27.25,12100.0,19.0446,19.0586,19.0376,19.0376,12100.0
2012-05-23 12:30:00,27.25,27.26,27.24,27.25,13100.0,19.0376,19.0446,19.0307,19.0376,13100.0
2012-05-23 12:35:00,27.25,27.27,27.24,27.26,20700.0,19.0376,19.0516,19.0307,19.0446,20700.0
2012-05-23 12:40:00,27.27,27.28,27.26,27.28,16100.0,19.0516,19.0586,19.0446,19.0586,16100.0
2012-05-23 12:45:00,27.28,27.3,27.26,27.29,28000.0,19.0586,19.0726,19.0446,19.0656,28000.0
2012-05-23 12:50:00,27.29,27.3,27.28,27.29,9400.0,19.0656,19.0726,19.0586,19.0656,9400.0
2012-05-23 12:55:00,27.3,27.3,27.25,27.26,23500.0,19.0726,19.0726,19.0376,19.0446,23500.0
2012-05-23 13:00:00,27.26,27.28,27.25,27.28,18800.0,19.0446,19.0586,19.0376,19.0586,18800.0
2012-05-23 13:05:00,27.28,27.28,27.26,27.26,19100.0,19.0586,19.0586,19.0446,19.0446,19100.0
2012-05-23 13:10:00,27.26,27.29,27.25,27.28,27400.0,19.0446,19.0656,19.0376,19.0586,27400.0
2012-05-23 13:15:00,27.27,27.28,27.25,27.27,33400.0,19.0516,19.0586,19.0376,19.0516,33400.0
2012-05-23 13:20:00,27.28,27.33,27.27,27.31,25600.0,19.0586,19.0935,19.0516,19.0796,25600.0
2012-05-23 13:25:00,27.32,27.36,27.32,27.36,57800.0,19.0865,19.1145,19.0865,19.1145,57800.0
2012-05-23 13:30:00,27.36,27.38,27.35,27.35,37900.0,19.1145,19.1285,19.1075,19.1075,37900.0
2012-05-23 13:35:00,27.35,27.38,27.35,27.38,15200.0,19.1075,19.1285,19.1075,19.1285,15200.0
2012-05-23 13:40:00,27.38,27.41,27.37,27.39,58000.0,19.1285,19.1494,19.1215,19.1354,58000.0
2012-05-23 13:45:00,27.4,27.45,27.4,27.42,68800.0,19.1424,19.1774,19.1424,19.1564,68800.0
2012-05-23 13:50:00,27.42,27.43,27.41,27.41,32100.0,19.1564,19.1634,19.1494,19.1494,32100.0
2012-05-23 13:55:00,27.41,27.43,27.4,27.42,67500.0,19.1494,19.1634,19.1424,19.1564,67500.0
2012-05-23 14:00:00,27.43,27.44,27.4,27.41,20900.0,19.1634,19.1704,19.1424,19.1494,20900.0
2012-05-23 14:05:00,27.4,27.44,27.4,27.44,34700.0,19.1424,19.1704,19.1424,19.1704,34700.0
2012-05-23 14:10:00,27.44,27.44,27.4,27.41,22900.0,19.1704,19.1704,19.1424,19.1494,22900.0
2012-05-23 14:15:00,27.41,27.46,27.41,27.43,85200.0,19.1494,19.1844,19.1494,19.1634,85200.0
2012-05-23 14:20:00,27.43,27.48,27.43,27.47,98300.0,19.1634,19.1983,19.1634,19.1913,98300.0
2012-05-23 14:25:00,27.47,27.47,27.39,27.39,23900.0,19.1913,19.1913,19.1354,19.1354,23900.0
2012-05-23 14:30:00,27.39,27.41,27.39,27.41,18900.0,19.1354,19.1494,19.1354,19.1494,18900.0
2012-05-23 14:35:00,27.4,27.48,27.4,27.48,62900.0,19.1424,19.1983,19.1424,19.1983,62900.0
2012-05-23 14:40:00,27.47,27.51,27.46,27.5,30400.0,19.1913,19.2193,19.1844,19.2123,30400.0
2012-05-23 14:45:00,27.5,27.52,27.48,27.5,70700.0,19.2123,19.2263,19.1983,19.2123,70700.0
2012-05-23 14:50:00,27.49,27.51,27.47,27.47,31600.0,19.2053,19.2193,19.1913,19.1913,31600.0
2012-05-23 14:55:00,27.47,27.47,27.45,27.46,34900.0,19.1913,19.1913,19.1774,19.1844,34900.0
2012-05-23 15:00:00,27.46,27.47,27.43,27.43,25700.0,19.1844,19.1913,19.1634,19.1634,25700.0
2012-05-23 15:05:00,27.44,27.45,27.42,27.44,33000.0,19.1704,19.1774,19.1564,19.1704,33000.0
2012-05-23 15:10:00,27.44,27.5,27.43,27.45,101400.0,19.1704,19.2123,19.1634,19.1774,101400.0
2012-05-23 15:15:00,27.46,27.48,27.43,27.47,41800.0,19.1844,19.1983,19.1634,19.1913,41800.0
2012-05-23 15:20:00,27.48,27.5,27.46,27.46,28600.0,19.1983,19.2123,19.1844,19.1844,28600.0
2012-05-23 15:25:00,27.46,27.5,27.45,27.46,32300.0,19.1844,19.2123,19.1774,19.1844,32300.0
2012-05-23 15:30:00,27.46,27.52,27.45,27.49,47700.0,19.1844,19.2263,19.1774,19.2053,47700.0
2012-05-23 15:35:00,27.48,27.53,27.48,27.52,72100.0,19.1983,19.2333,19.1983,19.2263,72100.0
2012-05-23 15:40:00,27.52,27.58,27.51,27.58,82900.0,19.2263,19.2682,19.2193,19.2682,82900.0
2012-05-23 15:45:00,27.57,27.58,27.53,27.55,82400.0,19.2612,19.2682,19.2333,19.2472,82400.0
2012-05-23 15:50:00,27.56,27.56,27.51,27.51,103500.0,19.2542,19.2542,19.2193,19.2193,103500.0
2012-05-23 15:55:00,27.51,27.55,27.51,27.55,174700.0,19.2193,19.2472,19.2193,19.2472,174700.0
2012-05-24 09:30:00,27.62,27.69,27.55,27.68,58200.0,19.2961,19.345,19.2472,19.338,58200.0
2012-05-24 09:35:00,27.68,27.75,27.63,27.64,65500.0,19.338,19.387,19.3031,19.3101,65500.0
2012-05-24 09:40:00,27.64,27.7,27.64,27.7,17300.0,19.3101,19.352,19.3101,19.352,17300.0
2012-05-24 09:45:00,27.69,27.71,27.64,27.64,26200.0,19.345,19.359,19.3101,19.3101,26200.0
2012-05-24 09:50:00,27.64,27.65,27.63,27.64,23300.0,19.3101,19.3171,19.3031,19.3101,23300.0
2012-05-24 09:55:00,27.64,27.66,27.63,27.65,33200.0,19.3101,19.3241,19.3031,19.3171,33200.0
2012-05-24 10:00:00,27.65,27.67,27.61,27.63,46500.0,19.3171,19.3311,19.2891,19.3031,46500.0
2012-05-24 10:05:00,27.64,27.67,27.64,27.65,25000.0,19.3101,19.3311,19.3101,19.3171,25000.0
2012-05-24 10:10:00,27.65,27.65,27.58,27.58,51000.0,19.3171,19.3171,19.2682,19.2682,51000.0
2012-05-24 10:15:00,27.58,27.64,27.57,27.63,24200.0,19.2682,19.3101,19.2612,19.3031,24200.0
2012-05-24 10:20:00,27.64,27.67,27.58,27.62,183100.0,19.3101,19.3311,19.2682,19.2961,183100.0
2012-05-24 10:25:00,27.62,27.63,27.6,27.62,16200.0,19.2961,19.3031,19.2822,19.2961,16200.0
2012-05-24 10:30:00,27.61,27.68,27.61,27.68,26500.0,19.2891,19.338,19.2891,19.338,26500.0
2012-05-24 10:35:00,27.68,27.72,27.67,27.71,52000.0,19.338,19.366,19.3311,19.359,52000.0
2012-05-24 10:40:00,27.72,27.73,27.71,27.71,65700.0,19.366,19.373,19.359,19.359,65700.0
2012-05-24 10:45:00,27.72,27.72,27.68,27.69,40900.0,19.366,19.366,19.338,19.345,40900.0
2012-05-24 10:50:00,27.68,27.71,27.68,27.71,57600.0,19.338,19.359,19.338,19.359,57600.0
2012-05-24 10:55:00,27.71,27.73,27.71,27.73,18300.0,19.359,19.373,19.359,19.373,18300.0
2012-05-24 11:00:00,27.72,27.75,27.72,27.75,84900.0,19.366,19.387,19.366,19.387,84900.0
2012-05-24 11:05:00,27.75,27.76,27.74,27.75,35800.0,19.387,19.3939,19.38,19.387,35800.0
2012-05-24 11:10:00,27.76,27.82,27.75,27.82,87800.0,19.3939,19.4359,19.387,19.4359,87800.0
2012-05-24 11:15:00,27.81,27.84,27.8,27.83,43500.0,19.4289,19.4498,19.4219,19.4428,43500.0
2012-05-24 11:20:00,27.82,27.83,27.8,27.82,45000.0,19.4359,19.4428,19.4219,19.4359,45000.0
2012-05-24 11:25:00,27.82,27.82,27.78,27.78,30700.0,19.4359,19.4359,19.4079,19.4079,30700.0
2012-05-24 11:30:00,27.79,27.79,27.76,27.79,81200.0,19.4149,19.4149,19.3939,19.4149,81200.0
2012-05-24 11:35:00,27.8,27.82,27.79,27.82,34900.0,19.4219,19.4359,19.4149,19.4359,34900.0
2012-05-24 11:40:00,27.81,27.85,27.81,27.85,39500.0,19.4289,19.4568,19.4289,19.4568,39500.0
2012-05-24 11:45:00,27.84,27.85,27.83,27.83,55600.0,19.4498,19.4568,19.4428,19.4428,55600.0
2012-05-24 11:50:00,27.84,27.85,27.84,27.84,22700.0,19.4498,19.4568,19.4498,19.4498,22700.0
2012-05-24 11:55:00,27.84,27.85,27.8,27.8,30300.0,19.4498,19.4568,19.4219,19.4219,30300.0
2012-05-24 12:00:00,27.8,27.8,27.73,27.73,26700.0,19.4219,19.4219,19.373,19.373,26700.0
2012-05-24 12:05:00,27.74,27.74,27.69,27.69,17000.0,19.38,19.38,19.345,19.345,17000.0
2012-05-24 12:10:00,27.7,27.75,27.7,27.71,42200.0,19.352,19.387,19.352,19.359,42200.0
2012-05-24 12:15:00,27.7,27.7,27.67,27.68,16600.0,19.352,19.352,19.3311,19.338,16600.0
2012-05-24 12:20:00,27.67,27.71,27.67,27.7,29700.0,19.3311,19.359,19.3311,19.352,29700.0
2012-05-24 12:25:00,27.69,27.7,27.67,27.68,17700.0,19.345,19.352,19.3311,19.338,17700.0
2012-05-24 12:30:00,27.67,27.7,27.67,27.69,14300.0,19.3311,19.352,19.3311,19.345,14300.0
2012-05-24 12:35:00,27.69,27.71,27.69,27.71,17400.0,19.345,19.359,19.345,19.359,17400.0
2012-05-24 12:40:00,27.7,27.72,27.7,27.71,29400.0,19.352,19.366,19.352,19.359,29400.0
2012-05-24 12:45:00,27.71,27.72,27.71,27.71,7000.0,19.359,19.366,19.359,19.359,7000.0
2012-05-24 12:50:00,27.72,27.72,27.69,27.69,15000.0,19.366,19.366,19.345,19.345,15000.0
2012-05-24 12:55:00,27.69,27.7,27.68,27.69,14700.0,19.345,19.352,19.338,19.345,14700.0
2012-05-24 13:00:00,27.69,27.74,27.69,27.73,23500.0,19.345,19.38,19.345,19.373,23500.0
2012-05-24 13:05:00,27.74,27.75,27.73,27.75,12000.0,19.38,19.387,19.373,19.387,12000.0
2012-05-24 13:10:00,27.75,27.75,27.72,27.72,15000.0,19.387,19.387,19.366,19.366,15000.0
2012-05-24 13:15:00,27.72,27.73,27.71,27.71,12800.0,19.366,19.373,19.359,19.359,12800.0
2012-05-24 13:20:00,27.71,27.71,27.69,27.71,45100.0,19.359,19.359,19.345,19.359,45100.0
2012-05-24 13:25:00,27.71,27.73,27.67,27.67,28800.0,19.359,19.373,19.3311,19.3311,28800.0
2012-05-24 13:30:00,27.67,27.67,27.65,27.66,24100.0,19.3311,19.3311,19.3171,19.3241,24100.0
2012-05-24 13:35:00,27.66,27.69,27.66,27.69,25400.0,19.3241,19.345,19.3241,19.345,25400.0
2012-05-24 13:40:00,27.68,27.69,27.66,27.69,24500.0,19.338,19.345,19.3241,19.345,24500.0
2012-05-24 13:45:00,27.68,27.69,27.66,27.66,21400.0,19.338,19.345,19.3241,19.3241,21400.0
2012-05-24 13:50:00,27.66,27.67,27.64,27.64,16900.0,19.3241,19.3311,19.3101,19.3101,16900.0
2012-05-24 13:55:00,27.64,27.65,27.61,27.61,28700.0,19.3101,19.3171,19.2891,19.2891,28700.0
2012-05-24 14:00:00,27.6,27.65,27.6,27.65,27200.0,19.2822,19.3171,19.2822,19.3171,27200.0
2012-05-24 14:05:00,27.64,27.66,27.64,27.65,28400.0,19.3101,19.3241,19.3101,19.3171,28400.0
2012-05-24 14:10:00,27.65,27.66,27.63,27.63,30200.0,19.3171,19.3241,19.3031,19.3031,30200.0
2012-05-24 14:15:00,27.64,27.65,27.63,27.65,20800.0,19.3101,19.3171,19.3031,19.3171,20800.0
2012-05-24 14:20:00,27.64,27.66,27.64,27.66,29900.0,19.3101,19.3241,19.3101,19.3241,29900.0
2012-05-24 14:25:00,27.66,27.68,27.65,27.67,21100.0,19.3241,19.338,19.3171,19.3311,21100.0
2012-05-24 14:30:00,27.68,27.72,27.67,27.71,38400.0,19.338,19.366,19.3311,19.359,38400.0
2012-05-24 14:35:00,27.71,27.73,27.69,27.72,40300.0,19.359,19.373,19.345,19.366,40300.0
2012-05-24 14:40:00,27.72,27.72,27.68,27.69,17600.0,19.366,19.366,19.338,19.345,17600.0
2012-05-24 14:45:00,27.68,27.72,27.67,27.72,74000.0,19.338,19.366,19.3311,19.366,74000.0
2012-05-24 14:50:00,27.72,27.73,27.71,27.71,35100.0,19.366,19.373,19.359,19.359,35100.0
2012-05-24 14:55:00,27.72,27.74,27.71,27.71,30100.0,19.366,19.38,19.359,19.359,30100.0
2012-05-24 15:00:00,27.71,27.74,27.71,27.73,30900.0,19.359,19.38,19.359,19.373,30900.0
2012-05-24 15:05:00,27.72,27.72,27.71,27.72,14600.0,19.366,19.366,19.359,19.366,14600.0
2012-05-24 15:10:00,27.71,27.72,27.71,27.72,19300.0,19.359,19.366,19.359,19.366,19300.0
2012-05-24 15:15:00,27.72,27.72,27.67,27.7,54300.0,19.366,19.366,19.3311,19.352,54300.0
2012-05-24 15:20:00,27.7,27.72,27.69,27.71,48300.0,19.352,19.366,19.345,19.359,48300.0
2012-05-24 15:25:00,27.72,27.75,27.71,27.74,71800.0,19.366,19.387,19.359,19.38,71800.0
2012-05-24 15:30:00,27.75,27.75,27.74,27.74,31100.0,19.387,19.387,19.38,19.38,31100.0
2012-05-24 15:35:00,27.75,27.75,27.72,27.74,80000.0,19.387,19.387,19.366,19.38,80000.0
2012-05-24 15:40:00,27.75,27.77,27.74,27.77,92900.0,19.387,19.4009,19.38,19.4009,92900.0
2012-05-24 15:45:00,27.76,27.79,27.76,27.78,85800.0,19.3939,19.4149,19.3939,19.4079,85800.0
2012-05-24 15:50:00,27.79,27.83,27.78,27.83,87400.0,19.4149,19.4428,19.4079,19.4428,87400.0
2012-05-24 15:55:00,27.83,27.83,27.8,27.81,199600.0,19.4428,19.4428,19.4219,19.4289,199600.0
2012-05-25 09:30:00,27.74,27.89,27.74,27.86,51100.0,19.38,19.4848,19.38,19.4638,51100.0
2012-05-25 09:35:00,27.85,27.86,27.82,27.84,27400.0,19.4568,19.4638,19.4359,19.4498,27400.0
2012-05-25 09:40:00,27.84,27.85,27.83,27.84,14100.0,19.4498,19.4568,19.4428,19.4498,14100.0
2012-05-25 09:45:00,27.84,27.9,27.84,27.89,18600.0,19.4498,19.4917,19.4498,19.4848,18600.0
2012-05-25 09:50:00,27.89,27.9,27.87,27.89,17200.0,19.4848,19.4917,19.4708,19.4848,17200.0
2012-05-25 09:55:00,27.9,27.95,27.9,27.94,37300.0,19.4917,19.5267,19.4917,19.5197,37300.0
2012-05-25 10:00:00,27.94,27.97,27.93,27.94,24600.0,19.5197,19.5407,19.5127,19.5197,24600.0
2012-05-25 10:05:00,27.93,27.96,27.9,27.95,118200.0,19.5127,19.5337,19.4917,19.5267,118200.0
2012-05-25 10:10:00,27.95,27.98,27.91,27.97,69500.0,19.5267,19.5476,19.4987,19.5407,69500.0
2012-05-25 10:15:00,27.97,27.99,27.96,27.98,28400.0,19.5407,19.5546,19.5337,19.5476,28400.0
2012-05-25 10:20:00,27.99,28.0,27.98,27.99,40900.0,19.5546,19.5616,19.5476,19.5546,40900.0
2012-05-25 10:25:00,28.0,28.0,27.98,27.99,37200.0,19.5616,19.5616,19.5476,19.5546,37200.0
2012-05-25 10:30:00,27.98,28.02,27.98,28.01,43000.0,19.5476,19.5756,19.5476,19.5686,43000.0
2012-05-25 10:35:00,28.02,28.04,28.01,28.03,20600.0,19.5756,19.5896,19.5686,19.5826,20600.0
2012-05-25 10:40:00,28.02,28.04,28.01,28.01,57500.0,19.5756,19.5896,19.5686,19.5686,57500.0
2012-05-25 10:45:00,28.01,28.01,27.95,27.96,38600.0,19.5686,19.5686,19.5267,19.5337,38600.0
2012-05-25 10:50:00,27.96,28.0,27.96,27.98,26400.0,19.5337,19.5616,19.5337,19.5476,26400.0
2012-05-25 10:55:00,27.98,28.0,27.97,28.0,13500.0,19.5476,19.5616,19.5407,19.5616,13500.0
2012-05-25 11:00:00,27.99,28.03,27.99,28.0,43800.0,19.5546,19.5826,19.5546,19.5616,43800.0
2012-05-25 11:05:00,28.01,28.02,28.0,28.02,30000.0,19.5686,19.5756,19.5616,19.5756,30000.0
2012-05-25 11:10:00,28.02,28.02,28.0,28.01,28900.0,19.5756,19.5756,19.5616,19.5686,28900.0
2012-05-25 11:15:00,28.02,28.02,27.99,27.99,35300.0,19.5756,19.5756,19.5546,19.5546,35300.0
2012-05-25 11:20:00,28.0,28.04,27.99,28.03,29900.0,19.5616,19.5896,19.5546,19.5826,29900.0
2012-05-25 11:25:00,28.02,28.07,28.01,28.06,98200.0,19.5756,19.6105,19.5686,19.6035,98200.0
2012-05-25 11:30:00,28.05,28.06,28.03,28.04,54800.0,19.5965,19.6035,19.5826,19.5896,54800.0
2012-05-25 11:35:00,28.05,28.05,28.03,28.03,29100.0,19.5965,19.5965,19.5826,19.5826,29100.0
2012-05-25 11:40:00,28.04,28.05,28.03,28.04,18400.0,19.5896,19.5965,19.5826,19.5896,18400.0
2012-05-25 11:45:00,28.04,28.06,28.04,28.06,11000.0,19.5896,19.6035,19.5896,19.6035,11000.0
2012-05-25 11:50:00,28.05,28.1,28.05,28.1,42100.0,19.5965,19.6315,19.5965,19.6315,42100.0
2012-05-25 11:55:00,28.09,28.11,28.07,28.07,49900.0,19.6245,19.6385,19.6105,19.6105,49900.0
2012-05-25 12:00:00,28.08,28.09,28.05,28.06,27600.0,19.6175,19.6245,19.5965,19.6035,27600.0
2012-05-25 12:05:00,28.05,28.07,28.03,28.07,82500.0,19.5965,19.6105,19.5826,19.6105,82500.0
2012-05-25 12:10:00,28.08,28.09,28.06,28.06,27700.0,19.6175,19.6245,19.6035,19.6035,27700.0
2012-05-25 12:15:00,28.05,28.05,28.03,28.03,8200.0,19.5965,19.5965,19.5826,19.5826,8200.0
2012-05-25 12:20:00,28.03,28.04,28.01,28.01,15000.0,19.5826,19.5896,19.5686,19.5686,15000.0
2012-05-25 12:25:00,28.01,28.02,27.99,27.99,18900.0,19.5686,19.5756,19.5546,19.5546,18900.0
2012-05-25 12:30:00,27.99,28.01,27.98,28.0,16800.0,19.5546,19.5686,19.5476,19.5616,16800.0
2012-05-25 12:35:00,28.0,28.0,27.99,27.99,1700.0,19.5616,19.5616,19.5546,19.5546,1700.0
2012-05-25 12:40:00,27.99,28.0,27.99,28.0,2400.0,19.5546,19.5616,19.5546,19.5616,2400.0
2012-05-25 12:45:00,28.0,28.01,27.99,27.99,21700.0,19.5616,19.5686,19.5546,19.5546,21700.0
2012-05-25 12:50:00,28.0,28.01,28.0,28.0,11300.0,19.5616,19.5686,19.5616,19.5616,11300.0
2012-05-25 12:55:00,28.0,28.03,28.0,28.0,43600.0,19.5616,19.5826,19.5616,19.5616,43600.0
2012-05-25 13:00:00,28.0,28.0,27.99,28.0,4900.0,19.5616,19.5616,19.5546,19.5616,4900.0
2012-05-25 13:05:00,27.99,28.0,27.98,28.0,17100.0,19.5546,19.5616,19.5476,19.5616,17100.0
2012-05-25 13:10:00,28.01,28.01,27.98,27.98,8000.0,19.5686,19.5686,19.5476,19.5476,8000.0
2012-05-25 13:15:00,27.99,27.99,27.97,27.99,14600.0,19.5546,19.5546,19.5407,19.5546,14600.0
2012-05-25 13:20:00,27.99,27.99,27.98,27.98,7900.0,19.5546,19.5546,19.5476,19.5476,7900.0
2012-05-25 13:25:00,27.98,27.99,27.96,27.97,19300.0,19.5476,19.5546,19.5337,19.5407,19300.0
2012-05-25 13:30:00,27.97,27.98,27.96,27.97,8100.0,19.5407,19.5476,19.5337,19.5407,8100.0
2012-05-25 13:35:00,27.96,27.97,27.96,27.96,27100.0,19.5337,19.5407,19.5337,19.5337,27100.0
2012-05-25 13:40:00,27.96,27.97,27.96,27.97,4400.0,19.5337,19.5407,19.5337,19.5407,4400.0
2012-05-25 13:45:00,27.97,27.97,27.95,27.95,4100.0,19.5407,19.5407,19.5267,19.5267,4100.0
2012-05-25 13:50:00,27.95,27.96,27.95,27.96,9100.0,19.5267,19.5337,19.5267,19.5337,9100.0
2012-05-25 13:55:00,27.96,27.96,27.95,27.96,5400.0,19.5337,19.5337,19.5267,19.5337,5400.0
2012-05-25 14:00:00,27.95,27.96,27.93,27.93,20400.0,19.5267,19.5337,19.5127,19.5127,20400.0
2012-05-25 14:05:00,27.93,27.94,27.93,27.93,15700.0,19.5127,19.5197,19.5127,19.5127,15700.0
2012-05-25 14:10:00,27.93,27.94,27.93,27.94,4400.0,19.5127,19.5197,19.5127,19.5197,4400.0
2012-05-25 14:15:00,27.94,27.94,27.91,27.91,17800.0,19.5197,19.5197,19.4987,19.4987,17800.0
2012-05-25 14:20:00,27.91,27.91,27.88,27.9,18500.0,19.4987,19.4987,19.4778,19.4917,18500.0
2012-05-25 14:25:00,27.9,27.91,27.86,27.91,37200.0,19.4917,19.4987,19.4638,19.4987,37200.0
2012-05-25 14:30:00,27.9,27.92,27.89,27.92,21200.0,19.4917,19.5057,19.4848,19.5057,21200.0
2012-05-25 14:35:00,27.91,27.92,27.9,27.92,9800.0,19.4987,19.5057,19.4917,19.5057,9800.0
2012-05-25 14:40:00,27.92,27.92,27.91,27.92,7200.0,19.5057,19.5057,19.4987,19.5057,7200.0
2012-05-25 14:45:00,27.91,27.92,27.88,27.89,19000.0,19.4987,19.5057,19.4778,19.4848,19000.0
2012-05-25 14:50:00,27.89,27.91,27.89,27.91,17800.0,19.4848,19.4987,19.4848,19.4987,17800.0
2012-05-25 14:55:00,27.91,27.92,27.9,27.92,9300.0,19.4987,19.5057,19.4917,19.5057,9300.0
2012-05-25 15:00:00,27.92,27.95,27.91,27.95,23300.0,19.5057,19.5267,19.4987,19.5267,23300.0
2012-05-25 15:05:00,27.94,27.95,27.93,27.95,18500.0,19.5197,19.5267,19.5127,19.5267,18500.0
2012-05-25 15:10:00,27.94,27.96,27.91,27.91,23400.0,19.5197,19.5337,19.4987,19.4987,23400.0
2012-05-25 15:15:00,27.92,27.93,27.91,27.91,20100.0,19.5057,19.5127,19.4987,19.4987,20100.0
2012-05-25 15:20:00,27.9,27.91,27.85,27.88,35400.0,19.4917,19.4987,19.4568,19.4778,35400.0
2012-05-25 15:25:00,27.87,27.9,27.87,27.89,15800.0,19.4708,19.4917,19.4708,19.4848,15800.0
2012-05-25 15:30:00,27.89,27.92,27.86,27.89,32200.0,19.4848,19.5057,19.4638,19.4848,32200.0
2012-05-25 15:35:00,27.89,27.91,27.88,27.89,29900.0,19.4848,19.4987,19.4778,19.4848,29900.0
2012-05-25 15:40:00,27.89,27.92,27.88,27.91,21600.0,19.4848,19.5057,19.4778,19.4987,21600.0
2012-05-25 15:45:00,27.92,27.94,27.91,27.93,64800.0,19.5057,19.5197,19.4987,19.5127,64800.0
2012-05-25 15:50:00,27.93,27.93,27.9,27.91,64700.0,19.5127,19.5127,19.4917,19.4987,64700.0
2012-05-25 15:55:00,27.91,27.94,27.9,27.93,128400.0,19.4987,19.5197,19.4917,19.5127,128400.0
2012-05-29 09:30:00,28.05,28.1,28.01,28.03,39500.0,19.5965,19.6315,19.5686,19.5826,39500.0
2012-05-29 09:35:00,28.04,28.1,28.03,28.09,21300.0,19.5896,19.6315,19.5826,19.6245,21300.0
2012-05-29 09:40:00,28.08,28.11,28.05,28.1,40000.0,19.6175,19.6385,19.5965,19.6315,40000.0
2012-05-29 09:45:00,28.1,28.14,28.08,28.1,22200.0,19.6315,19.6594,19.6175,19.6315,22200.0
2012-05-29 09:50:00,28.09,28.11,28.07,28.07,34900.0,19.6245,19.6385,19.6105,19.6105,34900.0
2012-05-29 09:55:00,28.08,28.11,28.07,28.1,29700.0,19.6175,19.6385,19.6105,19.6315,29700.0
2012-05-29 10:00:00,28.09,28.18,28.08,28.18,108000.0,19.6245,19.6874,19.6175,19.6874,108000.0
2012-05-29 10:05:00,28.18,28.19,28.13,28.16,76600.0,19.6874,19.6944,19.6524,19.6734,76600.0
2012-05-29 10:10:00,28.16,28.2,28.14,28.16,23800.0,19.6734,19.7013,19.6594,19.6734,23800.0
2012-05-29 10:15:00,28.15,28.19,28.15,28.18,27800.0,19.6664,19.6944,19.6664,19.6874,27800.0
2012-05-29 10:20:00,28.19,28.19,28.08,28.09,171200.0,19.6944,19.6944,19.6175,19.6245,171200.0
2012-05-29 10:25:00,28.09,28.11,28.08,28.1,36600.0,19.6245,19.6385,19.6175,19.6315,36600.0
2012-05-29 10:30:00,28.1,28.12,28.09,28.11,54600.0,19.6315,19.6454,19.6245,19.6385,54600.0
2012-05-29 10:35:00,28.12,28.12,28.09,28.09,38800.0,19.6454,19.6454,19.6245,19.6245,38800.0
2012-05-29 10:40:00,28.09,28.09,28.08,28.09,16200.0,19.6245,19.6245,19.6175,19.6245,16200.0
2012-05-29 10:45:00,28.09,28.12,28.08,28.11,98700.0,19.6245,19.6454,19.6175,19.6385,98700.0
2012-05-29 10:50:00,28.11,28.12,28.06,28.07,20500.0,19.6385,19.6454,19.6035,19.6105,20500.0
2012-05-29 10:55:00,28.06,28.07,28.05,28.07,8600.0,19.6035,19.6105,19.5965,19.6105,8600.0
2012-05-29 11:00:00,28.07,28.07,28.06,28.07,19000.0,19.6105,19.6105,19.6035,19.6105,19000.0
2012-05-29 11:05:00,28.07,28.09,28.06,28.08,59000.0,19.6105,19.6245,19.6035,19.6175,59000.0
2012-05-29 11:10:00,28.08,28.08,28.07,28.07,23500.0,19.6175,19.6175,19.6105,19.6105,23500.0
2012-05-29 11:15:00,28.08,28.09,28.07,28.08,25500.0,19.6175,19.6245,19.6105,19.6175,25500.0
2012-05-29 11:20:00,28.08,28.08,28.06,28.07,20700.0,19.6175,19.6175,19.6035,19.6105,20700.0
2012-05-29 11:25:00,28.07,28.07,28.06,28.06,20700.0,19.6105,19.6105,19.6035,19.6035,20700.0
2012-05-29 11:30:00,28.06,28.07,28.03,28.05,59400.0,19.6035,19.6105,19.5826,19.5965,59400.0
2012-05-29 11:35:00,28.05,28.06,28.04,28.05,68200.0,19.5965,19.6035,19.5896,19.5965,68200.0
2012-05-29 11:40:00,28.05,28.07,28.01,28.02,24400.0,19.5965,19.6105,19.5686,19.5756,24400.0
2012-05-29 11:45:00,28.03,28.03,27.99,27.99,20600.0,19.5826,19.5826,19.5546,19.5546,20600.0
2012-05-29 11:50:00,28.0,28.03,28.0,28.03,20400.0,19.5616,19.5826,19.5616,19.5826,20400.0
2012-05-29 11:55:00,28.04,28.05,28.01,28.02,16300.0,19.5896,19.5965,19.5686,19.5756,16300.0
2012-05-29 12:00:00,28.01,28.01,27.97,27.98,15900.0,19.5686,19.5686,19.5407,19.5476,15900.0
2012-05-29 12:05:00,27.98,27.99,27.97,27.98,13600.0,19.5476,19.5546,19.5407,19.5476,13600.0
2012-05-29 12:10:00,27.98,27.99,27.95,27.95,15300.0,19.5476,19.5546,19.5267,19.5267,15300.0
2012-05-29 12:15:00,27.95,27.99,27.95,27.98,21100.0,19.5267,19.5546,19.5267,19.5476,21100.0
2012-05-29 12:20:00,27.98,27.99,27.97,27.98,5400.0,19.5476,19.5546,19.5407,19.5476,5400.0
2012-05-29 12:25:00,27.97,27.99,27.95,27.96,16200.0,19.5407,19.5546,19.5267,19.5337,16200.0
2012-05-29 12:30:00,27.96,27.97,27.92,27.96,40800.0,19.5337,19.5407,19.5057,19.5337,40800.0
2012-05-29 12:35:00,27.96,27.96,27.95,27.96,5300.0,19.5337,19.5337,19.5267,19.5337,5300.0
2012-05-29 12:40:00,27.96,27.97,27.95,27.95,11800.0,19.5337,19.5407,19.5267,19.5267,11800.0
2012-05-29 12:45:00,27.96,27.96,27.95,27.95,4900.0,19.5337,19.5337,19.5267,19.5267,4900.0
2012-05-29 12:50:00,27.96,27.98,27.95,27.98,13200.0,19.5337,19.5476,19.5267,19.5476,13200.0
2012-05-29 12:55:00,27.98,27.98,27.95,27.95,17300.0,19.5476,19.5476,19.5267,19.5267,17300.0
2012-05-29 13:00:00,27.95,27.95,27.93,27.94,13700.0,19.5267,19.5267,19.5127,19.5197,13700.0
2012-05-29 13:05:00,27.93,27.95,27.93,27.94,16400.0,19.5127,19.5267,19.5127,19.5197,16400.0
2012-05-29 13:10:00,27.95,27.96,27.94,27.94,19900.0,19.5267,19.5337,19.5197,19.5197,19900.0
2012-05-29 13:15:00,27.94,27.95,27.94,27.95,5100.0,19.5197,19.5267,19.5197,19.5267,5100.0
2012-05-29 13:20:00,27.94,27.96,27.94,27.96,12300.0,19.5197,19.5337,19.5197,19.5337,12300.0
2012-05-29 13:25:00,27.96,27.96,27.94,27.95,18600.0,19.5337,19.5337,19.5197,19.5267,18600.0
2012-05-29 13:30:00,27.95,27.95,27.94,27.94,2100.0,19.5267,19.5267,19.5197,19.5197,2100.0
2012-05-29 13:35:00,27.95,27.95,27.94,27.95,12100.0,19.5267,19.5267,19.5197,19.5267,12100.0
2012-05-29 13:40:00,27.95,27.99,27.95,27.99,30400.0,19.5267,19.5546,19.5267,19.5546,30400.0
2012-05-29 13:45:00,27.99,28.0,27.98,27.99,25700.0,19.5546,19.5616,19.5476,19.5546,25700.0
2012-05-29 13:50:00,27.99,27.99,27.96,27.97,11500.0,19.5546,19.5546,19.5337,19.5407,11500.0
2012-05-29 13:55:00,27.97,27.98,27.96,27.97,9800.0,19.5407,19.5476,19.5337,19.5407,9800.0
2012-05-29 14:00:00,27.97,27.97,27.96,27.96,3100.0,19.5407,19.5407,19.5337,19.5337,3100.0
2012-05-29 14:05:00,27.97,27.97,27.96,27.97,12900.0,19.5407,19.5407,19.5337,19.5407,12900.0
2012-05-29 14:10:00,27.96,28.02,27.96,28.0,40600.0,19.5337,19.5756,19.5337,19.5616,40600.0
2012-05-29 14:15:00,28.0,28.01,27.97,28.0,19000.0,19.5616,19.5686,19.5407,19.5616,19000.0
2012-05-29 14:20:00,27.99,27.99,27.96,27.97,11000.0,19.5546,19.5546,19.5337,19.5407,11000.0
2012-05-29 14:25:00,27.96,28.01,27.96,28.01,21300.0,19.5337,19.5686,19.5337,19.5686,21300.0
2012-05-29 14:30:00,28.02,28.03,28.0,28.02,15600.0,19.5756,19.5826,19.5616,19.5756,15600.0
2012-05-29 14:35:00,28.02,28.03,27.99,28.0,22900.0,19.5756,19.5826,19.5546,19.5616,22900.0
2012-05-29 14:40:00,28.0,28.01,27.99,27.99,8700.0,19.5616,19.5686,19.5546,19.5546,8700.0
2012-05-29 14:45:00,28.0,28.02,28.0,28.01,14600.0,19.5616,19.5756,19.5616,19.5686,14600.0
2012-05-29 14:50:00,28.01,28.06,28.01,28.05,31600.0,19.5686,19.6035,19.5686,19.5965,31600.0
2012-05-29 14:55:00,28.05,28.05,28.02,28.04,11600.0,19.5965,19.5965,19.5756,19.5896,11600.0
2012-05-29 15:00:00,28.04,28.05,28.01,28.04,40900.0,19.5896,19.5965,19.5686,19.5896,40900.0
2012-05-29 15:05:00,28.03,28.05,28.03,28.05,18500.0,19.5826,19.5965,19.5826,19.5965,18500.0
2012-05-29 15:10:00,28.05,28.07,28.04,28.06,44900.0,19.5965,19.6105,19.5896,19.6035,44900.0
2012-05-29 15:15:00,28.06,28.06,28.04,28.05,34600.0,19.6035,19.6035,19.5896,19.5965,34600.0
2012-05-29 15:20:00,28.05,28.06,28.04,28.05,69800.0,19.5965,19.6035,19.5896,19.5965,69800.0
2012-05-29 15:25:00,28.05,28.07,28.04,28.05,37000.0,19.5965,19.6105,19.5896,19.5965,37000.0
2012-05-29 15:30:00,28.06,28.07,28.04,28.05,42300.0,19.6035,19.6105,19.5896,19.5965,42300.0
2012-05-29 15:35:00,28.05,28.09,28.05,28.08,71800.0,19.5965,19.6245,19.5965,19.6175,71800.0
2012-05-29 15:40:00,28.08,28.12,28.07,28.12,53000.0,19.6175,19.6454,19.6105,19.6454,53000.0
2012-05-29 15:45:00,28.11,28.13,28.1,28.12,58900.0,19.6385,19.6524,19.6315,19.6454,58900.0
2012-05-29 15:50:00,28.12,28.12,28.1,28.11,28500.0,19.6454,19.6454,19.6315,19.6385,28500.0
2012-05-29 15:55:00,28.11,28.11,28.07,28.11,102200.0,19.6385,19.6385,19.6105,19.6385,102200.0
2012-05-30 09:30:00,27.9,28.01,27.9,27.96,53600.0,19.4917,19.5686,19.4917,19.5337,53600.0
2012-05-30 09:35:00,27.95,28.0,27.92,27.96,26300.0,19.5267,19.5616,19.5057,19.5337,26300.0
2012-05-30 09:40:00,27.96,27.98,27.92,27.96,21500.0,19.5337,19.5476,19.5057,19.5337,21500.0
2012-05-30 09:45:00,27.96,27.99,27.95,27.97,16600.0,19.5337,19.5546,19.5267,19.5407,16600.0
2012-05-30 09:50:00,27.96,28.02,27.96,28.02,23000.0,19.5337,19.5756,19.5337,19.5756,23000.0
2012-05-30 09:55:00,28.02,28.06,28.01,28.06,11300.0,19.5756,19.6035,19.5686,19.6035,11300.0
2012-05-30 10:00:00,28.06,28.08,28.01,28.02,108400.0,19.6035,19.6175,19.5686,19.5756,108400.0
2012-05-30 10:05:00,28.02,28.03,28.0,28.02,42900.0,19.5756,19.5826,19.5616,19.5756,42900.0
2012-05-30 10:10:00,28.01,28.01,28.0,28.0,20800.0,19.5686,19.5686,19.5616,19.5616,20800.0
2012-05-30 10:15:00,28.0,28.04,28.0,28.02,38200.0,19.5616,19.5896,19.5616,19.5756,38200.0
2012-05-30 10:20:00,28.0,28.03,27.99,28.02,25400.0,19.5616,19.5826,19.5546,19.5756,25400.0
2012-05-30 10:25:00,28.01,28.04,28.0,28.02,33800.0,19.5686,19.5896,19.5616,19.5756,33800.0
2012-05-30 10:30:00,28.01,28.03,28.01,28.02,28800.0,19.5686,19.5826,19.5686,19.5756,28800.0
2012-05-30 10:35:00,28.01,28.03,27.98,27.98,68900.0,19.5686,19.5826,19.5476,19.5476,68900.0
2012-05-30 10:40:00,27.98,27.99,27.95,27.95,23700.0,19.5476,19.5546,19.5267,19.5267,23700.0
2012-05-30 10:45:00,27.96,27.98,27.95,27.97,27000.0,19.5337,19.5476,19.5267,19.5407,27000.0
2012-05-30 10:50:00,27.96,28.01,27.96,28.0,50500.0,19.5337,19.5686,19.5337,19.5616,50500.0
2012-05-30 10:55:00,28.01,28.01,28.0,28.0,66400.0,19.5686,19.5686,19.5616,19.5616,66400.0
2012-05-30 11:00:00,28.0,28.02,28.0,28.0,57000.0,19.5616,19.5756,19.5616,19.5616,57000.0
2012-05-30 11:05:00,28.0,28.03,28.0,28.02,25400.0,19.5616,19.5826,19.5616,19.5756,25400.0
2012-05-30 11:10:00,28.02,28.05,28.01,28.03,15300.0,19.5756,19.5965,19.5686,19.5826,15300.0
2012-05-30 11:15:00,28.04,28.06,28.03,28.05,23200.0,19.5896,19.6035,19.5826,19.5965,23200.0
2012-05-30 11:20:00,28.05,28.06,28.04,28.05,12500.0,19.5965,19.6035,19.5896,19.5965,12500.0
2012-05-30 11:25:00,28.05,28.06,28.03,28.04,29600.0,19.5965,19.6035,19.5826,19.5896,29600.0
2012-05-30 11:30:00,28.04,28.05,28.0,28.01,22800.0,19.5896,19.5965,19.5616,19.5686,22800.0
2012-05-30 11:35:00,28.02,28.04,28.02,28.04,24800.0,19.5756,19.5896,19.5756,19.5896,24800.0
2012-05-30 11:40:00,28.03,28.06,28.01,28.06,53900.0,19.5826,19.6035,19.5686,19.6035,53900.0
2012-05-30 11:45:00,28.05,28.06,28.05,28.05,23300.0,19.5965,19.6035,19.5965,19.5965,23300.0
2012-05-30 11:50:00,28.05,28.08,28.05,28.06,56800.0,19.5965,19.6175,19.5965,19.6035,56800.0
2012-05-30 11:55:00,28.06,28.07,28.05,28.07,31000.0,19.6035,19.6105,19.5965,19.6105,31000.0
2012-05-30 12:00:00,28.07,28.09,28.04,28.05,48800.0,19.6105,19.6245,19.5896,19.5965,48800.0
2012-05-30 12:05:00,28.05,28.08,28.05,28.08,14100.0,19.5965,19.6175,19.5965,19.6175,14100.0
2012-05-30 12:10:00,28.09,28.09,28.08,28.09,12600.0,19.6245,19.6245,19.6175,19.6245,12600.0
2012-05-30 12:15:00,28.09,28.09,28.05,28.05,9900.0,19.6245,19.6245,19.5965,19.5965,9900.0
2012-05-30 12:20:00,28.05,28.07,28.05,28.05,28800.0,19.5965,19.6105,19.5965,19.5965,28800.0
2012-05-30 12:25:00,28.05,28.06,28.05,28.05,45200.0,19.5965,19.6035,19.5965,19.5965,45200.0
2012-05-30 12:30:00,28.06,28.06,28.05,28.05,11100.0,19.6035,19.6035,19.5965,19.5965,11100.0
2012-05-30 12:35:00,28.05,28.06,28.05,28.05,34200.0,19.5965,19.6035,19.5965,19.5965,34200.0
2012-05-30 12:40:00,28.05,28.06,28.05,28.05,45800.0,19.5965,19.6035,19.5965,19.5965,45800.0
2012-05-30 12:45:00,28.06,28.06,28.05,28.05,10400.0,19.6035,19.6035,19.5965,19.5965,10400.0
2012-05-30 12:50:00,28.05,28.08,28.05,28.07,25600.0,19.5965,19.6175,19.5965,19.6105,25600.0
2012-05-30 12:55:00,28.07,28.08,28.05,28.05,20100.0,19.6105,19.6175,19.5965,19.5965,20100.0
2012-05-30 13:00:00,28.05,28.07,28.05,28.06,8700.0,19.5965,19.6105,19.5965,19.6035,8700.0
2012-05-30 13:05:00,28.06,28.07,28.05,28.06,51900.0,19.6035,19.6105,19.5965,19.6035,51900.0
2012-05-30 13:10:00,28.07,28.07,28.06,28.07,4300.0,19.6105,19.6105,19.6035,19.6105,4300.0
2012-05-30 13:15:00,28.06,28.09,28.06,28.07,70900.0,19.6035,19.6245,19.6035,19.6105,70900.0
2012-05-30 13:20:00,28.08,28.09,28.07,28.08,17000.0,19.6175,19.6245,19.6105,19.6175,17000.0
2012-05-30 13:25:00,28.07,28.08,28.07,28.07,6100.0,19.6105,19.6175,19.6105,19.6105,6100.0
2012-05-30 13:30:00,28.07,28.12,28.06,28.11,58200.0,19.6105,19.6454,19.6035,19.6385,58200.0
2012-05-30 13:35:00,28.11,28.12,28.09,28.12,42900.0,19.6385,19.6454,19.6245,19.6454,42900.0
2012-05-30 13:40:00,28.12,28.12,28.09,28.1,18600.0,19.6454,19.6454,19.6245,19.6315,18600.0
2012-05-30 13:45:00,28.1,28.13,28.1,28.12,27800.0,19.6315,19.6524,19.6315,19.6454,27800.0
2012-05-30 13:50:00,28.12,28.13,28.1,28.11,43300.0,19.6454,19.6524,19.6315,19.6385,43300.0
2012-05-30 13:55:00,28.11,28.12,28.09,28.11,39500.0,19.6385,19.6454,19.6245,19.6385,39500.0
2012-05-30 14:00:00,28.12,28.18,28.11,28.14,106700.0,19.6454,19.6874,19.6385,19.6594,106700.0
2012-05-30 14:05:00,28.14,28.15,28.14,28.15,11800.0,19.6594,19.6664,19.6594,19.6664,11800.0
2012-05-30 14:10:00,28.14,28.15,28.11,28.12,32200.0,19.6594,19.6664,19.6385,19.6454,32200.0
2012-05-30 14:15:00,28.12,28.13,28.12,28.12,10900.0,19.6454,19.6524,19.6454,19.6454,10900.0
2012-05-30 14:20:00,28.12,28.12,28.09,28.09,33800.0,19.6454,19.6454,19.6245,19.6245,33800.0
2012-05-30 14:25:00,28.1,28.1,28.06,28.07,12200.0,19.6315,19.6315,19.6035,19.6105,12200.0
2012-05-30 14:30:00,28.07,28.08,28.05,28.06,15100.0,19.6105,19.6175,19.5965,19.6035,15100.0
2012-05-30 14:35:00,28.06,28.07,28.04,28.04,15800.0,19.6035,19.6105,19.5896,19.5896,15800.0
2012-05-30 14:40:00,28.04,28.05,28.02,28.05,14800.0,19.5896,19.5965,19.5756,19.5965,14800.0
2012-05-30 14:45:00,28.05,28.05,28.02,28.03,5700.0,19.5965,19.5965,19.5756,19.5826,5700.0
2012-05-30 14:50:00,28.02,28.03,28.01,28.02,10000.0,19.5756,19.5826,19.5686,19.5756,10000.0
2012-05-30 14:55:00,28.01,28.04,28.0,28.0,25500.0,19.5686,19.5896,19.5616,19.5616,25500.0
2012-05-30 15:00:00,28.01,28.02,28.0,28.02,64300.0,19.5686,19.5756,19.5616,19.5756,64300.0
2012-05-30 15:05:00,28.01,28.03,28.01,28.01,37200.0,19.5686,19.5826,19.5686,19.5686,37200.0
2012-05-30 15:10:00,28.02,28.02,28.0,28.01,38500.0,19.5756,19.5756,19.5616,19.5686,38500.0
2012-05-30 15:15:00,28.02,28.06,28.0,28.06,91200.0,19.5756,19.6035,19.5616,19.6035,91200.0
2012-05-30 15:20:00,28.06,28.07,28.02,28.07,31000.0,19.6035,19.6105,19.5756,19.6105,31000.0
2012-05-30 15:25:00,28.06,28.08,28.05,28.05,45100.0,19.6035,19.6175,19.5965,19.5965,45100.0
2012-05-30 15:30:00,28.07,28.07,28.04,28.05,24400.0,19.6105,19.6105,19.5896,19.5965,24400.0
2012-05-30 15:35:00,28.04,28.07,28.04,28.07,37200.0,19.5896,19.6105,19.5896,19.6105,37200.0
2012-05-30 15:40:00,28.07,28.07,28.03,28.03,33700.0,19.6105,19.6105,19.5826,19.5826,33700.0
2012-05-30 15:45:00,28.03,28.06,28.03,28.06,43400.0,19.5826,19.6035,19.5826,19.6035,43400.0
2012-05-30 15:50:00,28.06,28.08,28.04,28.04,74900.0,19.6035,19.6175,19.5896,19.5896,74900.0
2012-05-30 15:55:00,28.05,28.06,28.02,28.03,135500.0,19.5965,19.6035,19.5756,19.5826,135500.0
2012-05-31 09:30:00,27.97,28.04,27.91,27.96,73900.0,19.5407,19.5896,19.4987,19.5337,73900.0
2012-05-31 09:35:00,27.95,28.02,27.95,27.98,33500.0,19.5267,19.5756,19.5267,19.5476,33500.0
2012-05-31 09:40:00,27.98,28.02,27.97,27.98,36300.0,19.5476,19.5756,19.5407,19.5476,36300.0
2012-05-31 09:45:00,27.98,27.99,27.95,27.95,39900.0,19.5476,19.5546,19.5267,19.5267,39900.0
2012-05-31 09:50:00,27.95,27.96,27.92,27.95,34800.0,19.5267,19.5337,19.5057,19.5267,34800.0
2012-05-31 09:55:00,27.95,27.97,27.93,27.97,33500.0,19.5267,19.5407,19.5127,19.5407,33500.0
2012-05-31 10:00:00,27.98,28.01,27.96,27.96,38300.0,19.5476,19.5686,19.5337,19.5337,38300.0
2012-05-31 10:05:00,27.96,27.96,27.91,27.92,24800.0,19.5337,19.5337,19.4987,19.5057,24800.0
2012-05-31 10:10:00,27.93,27.94,27.9,27.94,63300.0,19.5127,19.5197,19.4917,19.5197,63300.0
2012-05-31 10:15:00,27.94,27.97,27.93,27.95,48700.0,19.5197,19.5407,19.5127,19.5267,48700.0
2012-05-31 10:20:00,27.96,27.96,27.9,27.91,75700.0,19.5337,19.5337,19.4917,19.4987,75700.0
2012-05-31 10:25:00,27.92,27.92,27.91,27.91,25100.0,19.5057,19.5057,19.4987,19.4987,25100.0
2012-05-31 10:30:00,27.91,27.93,27.9,27.91,43700.0,19.4987,19.5127,19.4917,19.4987,43700.0
2012-05-31 10:35:00,27.9,27.91,27.86,27.86,23200.0,19.4917,19.4987,19.4638,19.4638,23200.0
2012-05-31 10:40:00,27.87,27.87,27.84,27.85,54300.0,19.4708,19.4708,19.4498,19.4568,54300.0
2012-05-31 10:45:00,27.84,27.86,27.8,27.8,20800.0,19.4498,19.4638,19.4219,19.4219,20800.0
2012-05-31 10:50:00,27.81,27.82,27.8,27.8,31900.0,19.4289,19.4359,19.4219,19.4219,31900.0
2012-05-31 10:55:00,27.81,27.82,27.79,27.8,81100.0,19.4289,19.4359,19.4149,19.4219,81100.0
2012-05-31 11:00:00,27.8,27.8,27.75,27.77,121100.0,19.4219,19.4219,19.387,19.4009,121100.0
2012-05-31 11:05:00,27.77,27.81,27.77,27.79,30500.0,19.4009,19.4289,19.4009,19.4149,30500.0
2012-05-31 11:10:00,27.8,27.8,27.76,27.79,83100.0,19.4219,19.4219,19.3939,19.4149,83100.0
2012-05-31 11:15:00,27.79,27.81,27.77,27.8,68000.0,19.4149,19.4289,19.4009,19.4219,68000.0
2012-05-31 11:20:00,27.81,27.86,27.8,27.86,31500.0,19.4289,19.4638,19.4219,19.4638,31500.0
2012-05-31 11:25:00,27.87,27.87,27.82,27.85,47600.0,19.4708,19.4708,19.4359,19.4568,47600.0
2012-05-31 11:30:00,27.85,27.9,27.84,27.89,31000.0,19.4568,19.4917,19.4498,19.4848,31000.0
2012-05-31 11:35:00,27.89,27.9,27.86,27.87,51200.0,19.4848,19.4917,19.4638,19.4708,51200.0
2012-05-31 11:40:00,27.88,27.88,27.84,27.85,53000.0,19.4778,19.4778,19.4498,19.4568,53000.0
2012-05-31 11:45:00,27.85,27.86,27.83,27.84,9500.0,19.4568,19.4638,19.4428,19.4498,9500.0
2012-05-31 11:50:00,27.84,27.84,27.81,27.81,23700.0,19.4498,19.4498,19.4289,19.4289,23700.0
2012-05-31 11:55:00,27.81,27.84,27.81,27.82,33900.0,19.4289,19.4498,19.4289,19.4359,33900.0
2012-05-31 12:00:00,27.82,27.83,27.81,27.81,23900.0,19.4359,19.4428,19.4289,19.4289,23900.0
2012-05-31 12:05:00,27.81,27.82,27.81,27.81,6000.0,19.4289,19.4359,19.4289,19.4289,6000.0
2012-05-31 12:10:00,27.82,27.82,27.81,27.81,14600.0,19.4359,19.4359,19.4289,19.4289,14600.0
2012-05-31 12:15:00,27.82,27.82,27.81,27.82,26100.0,19.4359,19.4359,19.4289,19.4359,26100.0
2012-05-31 12:20:00,27.82,27.88,27.81,27.88,74100.0,19.4359,19.4778,19.4289,19.4778,74100.0
2012-05-31 12:25:00,27.88,27.91,27.88,27.9,22300.0,19.4778,19.4987,19.4778,19.4917,22300.0
2012-05-31 12:30:00,27.89,27.91,27.87,27.87,22800.0,19.4848,19.4987,19.4708,19.4708,22800.0
2012-05-31 12:35:00,27.88,27.89,27.86,27.88,112600.0,19.4778,19.4848,19.4638,19.4778,112600.0
2012-05-31 12:40:00,27.89,27.92,27.89,27.91,38000.0,19.4848,19.5057,19.4848,19.4987,38000.0
2012-05-31 12:45:00,27.91,27.94,27.89,27.93,51100.0,19.4987,19.5197,19.4848,19.5127,51100.0
2012-05-31 12:50:00,27.94,27.94,27.92,27.92,10800.0,19.5197,19.5197,19.5057,19.5057,10800.0
2012-05-31 12:55:00,27.93,27.93,27.9,27.91,11800.0,19.5127,19.5127,19.4917,19.4987,11800.0
2012-05-31 13:00:00,27.91,27.94,27.9,27.94,46000.0,19.4987,19.5197,19.4917,19.5197,46000.0
2012-05-31 13:05:00,27.94,27.98,27.93,27.96,39300.0,19.5197,19.5476,19.5127,19.5337,39300.0
2012-05-31 13:10:00,27.97,27.97,27.95,27.96,17300.0,19.5407,19.5407,19.5267,19.5337,17300.0
2012-05-31 13:15:00,27.95,27.96,27.94,27.95,16600.0,19.5267,19.5337,19.5197,19.5267,16600.0
2012-05-31 13:20:00,27.95,27.95,27.93,27.93,11100.0,19.5267,19.5267,19.5127,19.5127,11100.0
2012-05-31 13:25:00,27.94,27.94,27.91,27.91,17500.0,19.5197,19.5197,19.4987,19.4987,17500.0
2012-05-31 13:30:00,27.92,27.92,27.91,27.92,14000.0,19.5057,19.5057,19.4987,19.5057,14000.0
2012-05-31 13:35:00,27.92,27.92,27.89,27.91,66700.0,19.5057,19.5057,19.4848,19.4987,66700.0
2012-05-31 13:40:00,27.92,27.93,27.91,27.93,18300.0,19.5057,19.5127,19.4987,19.5127,18300.0
2012-05-31 13:45:00,27.93,27.94,27.89,27.89,20200.0,19.5127,19.5197,19.4848,19.4848,20200.0
2012-05-31 13:50:00,27.9,27.9,27.86,27.86,13000.0,19.4917,19.4917,19.4638,19.4638,13000.0
2012-05-31 13:55:00,27.86,27.87,27.86,27.87,10900.0,19.4638,19.4708,19.4638,19.4708,10900.0
2012-05-31 14:00:00,27.87,27.87,27.86,27.87,8500.0,19.4708,19.4708,19.4638,19.4708,8500.0
2012-05-31 14:05:00,27.86,27.9,27.86,27.9,65600.0,19.4638,19.4917,19.4638,19.4917,65600.0
2012-05-31 14:10:00,27.9,27.93,27.89,27.91,23500.0,19.4917,19.5127,19.4848,19.4987,23500.0
2012-05-31 14:15:00,27.91,27.92,27.91,27.92,16900.0,19.4987,19.5057,19.4987,19.5057,16900.0
2012-05-31 14:20:00,27.92,27.92,27.88,27.89,32500.0,19.5057,19.5057,19.4778,19.4848,32500.0
2012-05-31 14:25:00,27.89,27.92,27.88,27.9,36800.0,19.4848,19.5057,19.4778,19.4917,36800.0
2012-05-31 14:30:00,27.9,27.93,27.89,27.92,41900.0,19.4917,19.5127,19.4848,19.5057,41900.0
2012-05-31 14:35:00,27.91,27.93,27.91,27.93,27200.0,19.4987,19.5127,19.4987,19.5127,27200.0
2012-05-31 14:40:00,27.93,27.93,27.92,27.92,22400.0,19.5127,19.5127,19.5057,19.5057,22400.0
2012-05-31 14:45:00,27.93,27.93,27.92,27.93,15800.0,19.5127,19.5127,19.5057,19.5127,15800.0
2012-05-31 14:50:00,27.93,27.93,27.92,27.93,19800.0,19.5127,19.5127,19.5057,19.5127,19800.0
2012-05-31 14:55:00,27.93,27.93,27.92,27.92,48500.0,19.5127,19.5127,19.5057,19.5057,48500.0
2012-05-31 15:00:00,27.92,27.93,27.9,27.92,82900.0,19.5057,19.5127,19.4917,19.5057,82900.0
2012-05-31 15:05:00,27.92,27.95,27.91,27.95,55000.0,19.5057,19.5267,19.4987,19.5267,55000.0
2012-05-31 15:10:00,27.95,27.99,27.95,27.98,35700.0,19.5267,19.5546,19.5267,19.5476,35700.0
2012-05-31 15:15:00,27.98,27.98,27.95,27.96,91500.0,19.5476,19.5476,19.5267,19.5337,91500.0
2012-05-31 15:20:00,27.95,27.99,27.94,27.98,122600.0,19.5267,19.5546,19.5197,19.5476,122600.0
2012-05-31 15:25:00,27.97,28.02,27.97,28.02,60000.0,19.5407,19.5756,19.5407,19.5756,60000.0
2012-05-31 15:30:00,28.02,28.04,28.01,28.04,63300.0,19.5756,19.5896,19.5686,19.5896,63300.0
2012-05-31 15:35:00,28.04,28.09,28.03,28.06,92400.0,19.5896,19.6245,19.5826,19.6035,92400.0
2012-05-31 15:40:00,28.07,28.07,28.02,28.03,105400.0,19.6105,19.6105,19.5756,19.5826,105400.0
2012-05-31 15:45:00,28.03,28.04,27.97,27.98,195900.0,19.5826,19.5896,19.5407,19.5476,195900.0
2012-05-31 15:50:00,27.97,27.99,27.94,27.94,130600.0,19.5407,19.5546,19.5197,19.5197,130600.0
2012-05-31 15:55:00,27.95,27.97,27.91,27.91,466200.0,19.5267,19.5407,19.4987,19.4987,466200.0
2012-06-01 09:30:00,27.79,27.87,27.79,27.86,11400.0,19.4149,19.4708,19.4149,19.4638,11400.0
2012-06-01 09:35:00,27.86,27.94,27.75,27.76,213900.0,19.4638,19.5197,19.387,19.3939,213900.0
2012-06-01 09:40:00,27.75,27.82,27.7,27.76,71600.0,19.387,19.4359,19.352,19.3939,71600.0
2012-06-01 09:45:00,27.76,27.8,27.76,27.78,48200.0,19.3939,19.4219,19.3939,19.4079,48200.0
2012-06-01 09:50:00,27.79,27.8,27.77,27.78,28900.0,19.4149,19.4219,19.4009,19.4079,28900.0
2012-06-01 09:55:00,27.78,27.85,27.77,27.84,139100.0,19.4079,19.4568,19.4009,19.4498,139100.0
2012-06-01 10:00:00,27.84,27.89,27.82,27.89,33600.0,19.4498,19.4848,19.4359,19.4848,33600.0
2012-06-01 10:05:00,27.89,27.89,27.8,27.87,49700.0,19.4848,19.4848,19.4219,19.4708,49700.0
2012-06-01 10:10:00,27.87,27.88,27.8,27.8,33400.0,19.4708,19.4778,19.4219,19.4219,33400.0
2012-06-01 10:15:00,27.8,27.84,27.79,27.83,39900.0,19.4219,19.4498,19.4149,19.4428,39900.0
2012-06-01 10:20:00,27.83,27.83,27.79,27.83,54200.0,19.4428,19.4428,19.4149,19.4428,54200.0
2012-06-01 10:25:00,27.83,27.83,27.76,27.77,52800.0,19.4428,19.4428,19.3939,19.4009,52800.0
2012-06-01 10:30:00,27.77,27.78,27.74,27.77,66300.0,19.4009,19.4079,19.38,19.4009,66300.0
2012-06-01 10:35:00,27.77,27.81,27.76,27.8,87400.0,19.4009,19.4289,19.3939,19.4219,87400.0
2012-06-01 10:40:00,27.79,27.8,27.77,27.78,31600.0,19.4149,19.4219,19.4009,19.4079,31600.0
2012-06-01 10:45:00,27.78,27.78,27.76,27.77,23600.0,19.4079,19.4079,19.3939,19.4009,23600.0
2012-06-01 10:50:00,27.77,27.85,27.77,27.85,83900.0,19.4009,19.4568,19.4009,19.4568,83900.0
2012-06-01 10:55:00,27.85,27.88,27.85,27.87,139800.0,19.4568,19.4778,19.4568,19.4708,139800.0
2012-06-01 11:00:00,27.87,27.87,27.82,27.86,136800.0,19.4708,19.4708,19.4359,19.4638,136800.0
2012-06-01 11:05:00,27.85,27.86,27.85,27.86,33800.0,19.4568,19.4638,19.4568,19.4638,33800.0
2012-06-01 11:10:00,27.85,27.88,27.85,27.85,68500.0,19.4568,19.4778,19.4568,19.4568,68500.0
2012-06-01 11:15:00,27.86,27.9,27.85,27.88,35000.0,19.4638,19.4917,19.4568,19.4778,35000.0
2012-06-01 11:20:00,27.88,27.88,27.81,27.81,105000.0,19.4778,19.4778,19.4289,19.4289,105000.0
2012-06-01 11:25:00,27.81,27.82,27.79,27.8,31300.0,19.4289,19.4359,19.4149,19.4219,31300.0
2012-06-01 11:30:00,27.8,27.81,27.79,27.8,35700.0,19.4219,19.4289,19.4149,19.4219,35700.0
2012-06-01 11:35:00,27.79,27.83,27.78,27.78,58400.0,19.4149,19.4428,19.4079,19.4079,58400.0
2012-06-01 11:40:00,27.78,27.78,27.75,27.76,18800.0,19.4079,19.4079,19.387,19.3939,18800.0
2012-06-01 11:45:00,27.76,27.78,27.75,27.78,34100.0,19.3939,19.4079,19.387,19.4079,34100.0
2012-06-01 11:50:00,27.78,27.79,27.77,27.79,37500.0,19.4079,19.4149,19.4009,19.4149,37500.0
2012-06-01 11:55:00,27.79,27.82,27.78,27.81,38800.0,19.4149,19.4359,19.4079,19.4289,38800.0
2012-06-01 12:00:00,27.8,27.81,27.8,27.81,9600.0,19.4219,19.4289,19.4219,19.4289,9600.0
2012-06-01 12:05:00,27.8,27.82,27.8,27.8,64300.0,19.4219,19.4359,19.4219,19.4219,64300.0
2012-06-01 12:10:00,27.8,27.81,27.79,27.79,97700.0,19.4219,19.4289,19.4149,19.4149,97700.0
2012-06-01 12:15:00,27.79,27.8,27.78,27.79,60700.0,19.4149,19.4219,19.4079,19.4149,60700.0
2012-06-01 12:20:00,27.8,27.8,27.72,27.72,160600.0,19.4219,19.4219,19.366,19.366,160600.0
2012-06-01 12:25:00,27.72,27.73,27.71,27.71,105100.0,19.366,19.373,19.359,19.359,105100.0
2012-06-01 12:30:00,27.71,27.72,27.67,27.69,56000.0,19.359,19.366,19.3311,19.345,56000.0
2012-06-01 12:35:00,27.69,27.72,27.69,27.71,21000.0,19.345,19.366,19.345,19.359,21000.0
2012-06-01 12:40:00,27.72,27.73,27.71,27.72,28000.0,19.366,19.373,19.359,19.366,28000.0
2012-06-01 12:45:00,27.72,27.75,27.71,27.75,48100.0,19.366,19.387,19.359,19.387,48100.0
2012-06-01 12:50:00,27.74,27.75,27.72,27.73,100300.0,19.38,19.387,19.366,19.373,100300.0
2012-06-01 12:55:00,27.72,27.73,27.68,27.69,65100.0,19.366,19.373,19.338,19.345,65100.0
2012-06-01 13:00:00,27.68,27.69,27.67,27.69,25400.0,19.338,19.345,19.3311,19.345,25400.0
2012-06-01 13:05:00,27.69,27.7,27.68,27.7,24100.0,19.345,19.352,19.338,19.352,24100.0
2012-06-01 13:10:00,27.7,27.74,27.69,27.74,24700.0,19.352,19.38,19.345,19.38,24700.0
2012-06-01 13:15:00,27.74,27.74,27.7,27.72,60200.0,19.38,19.38,19.352,19.366,60200.0
2012-06-01 13:20:00,27.73,27.73,27.68,27.7,65300.0,19.373,19.373,19.338,19.352,65300.0
2012-06-01 13:25:00,27.7,27.7,27.65,27.66,20700.0,19.352,19.352,19.3171,19.3241,20700.0
2012-06-01 13:30:00,27.65,27.66,27.61,27.61,36900.0,19.3171,19.3241,19.2891,19.2891,36900.0
2012-06-01 13:35:00,27.61,27.63,27.61,27.62,15600.0,19.2891,19.3031,19.2891,19.2961,15600.0
2012-06-01 13:40:00,27.62,27.65,27.62,27.65,21100.0,19.2961,19.3171,19.2961,19.3171,21100.0
2012-06-01 13:45:00,27.65,27.65,27.62,27.63,14000.0,19.3171,19.3171,19.2961,19.3031,14000.0
2012-06-01 13:50:00,27.62,27.62,27.58,27.59,15300.0,19.2961,19.2961,19.2682,19.2752,15300.0
2012-06-01 13:55:00,27.59,27.59,27.58,27.59,8400.0,19.2752,19.2752,19.2682,19.2752,8400.0
2012-06-01 14:00:00,27.59,27.62,27.58,27.59,51400.0,19.2752,19.2961,19.2682,19.2752,51400.0
2012-06-01 14:05:00,27.58,27.61,27.57,27.6,48100.0,19.2682,19.2891,19.2612,19.2822,48100.0
2012-06-01 14:10:00,27.61,27.61,27.58,27.58,28000.0,19.2891,19.2891,19.2682,19.2682,28000.0
2012-06-01 14:15:00,27.59,27.61,27.58,27.59,34800.0,19.2752,19.2891,19.2682,19.2752,34800.0
2012-06-01 14:20:00,27.59,27.64,27.58,27.64,38300.0,19.2752,19.3101,19.2682,19.3101,38300.0
2012-06-01 14:25:00,27.64,27.64,27.61,27.62,13200.0,19.3101,19.3101,19.2891,19.2961,13200.0
2012-06-01 14:30:00,27.62,27.64,27.58,27.64,56600.0,19.2961,19.3101,19.2682,19.3101,56600.0
2012-06-01 14:35:00,27.64,27.64,27.6,27.63,39100.0,19.3101,19.3101,19.2822,19.3031,39100.0
2012-06-01 14:40:00,27.63,27.65,27.61,27.64,30700.0,19.3031,19.3171,19.2891,19.3101,30700.0
2012-06-01 14:45:00,27.64,27.66,27.63,27.66,21200.0,19.3101,19.3241,19.3031,19.3241,21200.0
2012-06-01 14:50:00,27.66,27.66,27.62,27.63,30500.0,19.3241,19.3241,19.2961,19.3031,30500.0
2012-06-01 14:55:00,27.62,27.63,27.61,27.63,49500.0,19.2961,19.3031,19.2891,19.3031,49500.0
2012-06-01 15:00:00,27.63,27.65,27.61,27.64,63400.0,19.3031,19.3171,19.2891,19.3101,63400.0
2012-06-01 15:05:00,27.64,27.66,27.63,27.66,26900.0,19.3101,19.3241,19.3031,19.3241,26900.0
2012-06-01 15:10:00,27.65,27.67,27.61,27.61,52700.0,19.3171,19.3311,19.2891,19.2891,52700.0
2012-06-01 15:15:00,27.62,27.64,27.58,27.6,68200.0,19.2961,19.3101,19.2682,19.2822,68200.0
2012-06-01 15:20:00,27.59,27.6,27.59,27.6,27300.0,19.2752,19.2822,19.2752,19.2822,27300.0
2012-06-01 15:25:00,27.6,27.64,27.59,27.6,65700.0,19.2822,19.3101,19.2752,19.2822,65700.0
2012-06-01 15:30:00,27.6,27.64,27.58,27.61,115100.0,19.2822,19.3101,19.2682,19.2891,115100.0
2012-06-01 15:35:00,27.61,27.61,27.56,27.56,67600.0,19.2891,19.2891,19.2542,19.2542,67600.0
2012-06-01 15:40:00,27.56,27.61,27.55,27.6,115600.0,19.2542,19.2891,19.2472,19.2822,115600.0
2012-06-01 15:45:00,27.59,27.61,27.56,27.56,187300.0,19.2752,19.2891,19.2542,19.2542,187300.0
2012-06-01 15:50:00,27.57,27.59,27.55,27.55,140400.0,19.2612,19.2752,19.2472,19.2472,140400.0
2012-06-01 15:55:00,27.56,27.6,27.55,27.56,263100.0,19.2542,19.2822,19.2472,19.2542,263100.0
2012-06-04 09:30:00,27.54,27.67,27.51,27.67,77700.0,19.2402,19.3311,19.2193,19.3311,77700.0
2012-06-04 09:35:00,27.69,27.71,27.64,27.71,44200.0,19.345,19.359,19.3101,19.359,44200.0
2012-06-04 09:40:00,27.71,27.72,27.67,27.67,27400.0,19.359,19.366,19.3311,19.3311,27400.0
2012-06-04 09:45:00,27.68,27.68,27.59,27.6,54300.0,19.338,19.338,19.2752,19.2822,54300.0
2012-06-04 09:50:00,27.6,27.61,27.58,27.59,65700.0,19.2822,19.2891,19.2682,19.2752,65700.0
2012-06-04 09:55:00,27.58,27.61,27.58,27.59,37200.0,19.2682,19.2891,19.2682,19.2752,37200.0
2012-06-04 10:00:00,27.59,27.6,27.56,27.59,61000.0,19.2752,19.2822,19.2542,19.2752,61000.0
2012-06-04 10:05:00,27.59,27.59,27.55,27.57,28200.0,19.2752,19.2752,19.2472,19.2612,28200.0
2012-06-04 10:10:00,27.57,27.58,27.55,27.56,32300.0,19.2612,19.2682,19.2472,19.2542,32300.0
2012-06-04 10:15:00,27.57,27.6,27.57,27.6,26600.0,19.2612,19.2822,19.2612,19.2822,26600.0
2012-06-04 10:20:00,27.6,27.61,27.56,27.57,45300.0,19.2822,19.2891,19.2542,19.2612,45300.0
2012-06-04 10:25:00,27.58,27.6,27.54,27.55,33600.0,19.2682,19.2822,19.2402,19.2472,33600.0
2012-06-04 10:30:00,27.55,27.56,27.5,27.55,152700.0,19.2472,19.2542,19.2123,19.2472,152700.0
2012-06-04 10:35:00,27.55,27.57,27.53,27.55,58500.0,19.2472,19.2612,19.2333,19.2472,58500.0
2012-06-04 10:40:00,27.55,27.6,27.55,27.56,34400.0,19.2472,19.2822,19.2472,19.2542,34400.0
2012-06-04 10:45:00,27.55,27.58,27.54,27.56,38400.0,19.2472,19.2682,19.2402,19.2542,38400.0
2012-06-04 10:50:00,27.55,27.57,27.55,27.55,19900.0,19.2472,19.2612,19.2472,19.2472,19900.0
2012-06-04 10:55:00,27.56,27.59,27.55,27.56,50200.0,19.2542,19.2752,19.2472,19.2542,50200.0
2012-06-04 11:00:00,27.56,27.57,27.55,27.56,52500.0,19.2542,19.2612,19.2472,19.2542,52500.0
2012-06-04 11:05:00,27.55,27.56,27.55,27.56,131300.0,19.2472,19.2542,19.2472,19.2542,131300.0
2012-06-04 11:10:00,27.56,27.56,27.53,27.53,57600.0,19.2542,19.2542,19.2333,19.2333,57600.0
2012-06-04 11:15:00,27.54,27.55,27.53,27.54,30900.0,19.2402,19.2472,19.2333,19.2402,30900.0
2012-06-04 11:20:00,27.54,27.55,27.54,27.54,12100.0,19.2402,19.2472,19.2402,19.2402,12100.0
2012-06-04 11:25:00,27.55,27.55,27.53,27.54,6800.0,19.2472,19.2472,19.2333,19.2402,6800.0
2012-06-04 11:30:00,27.54,27.54,27.53,27.54,12200.0,19.2402,19.2402,19.2333,19.2402,12200.0
2012-06-04 11:35:00,27.54,27.55,27.53,27.55,18000.0,19.2402,19.2472,19.2333,19.2472,18000.0
2012-06-04 11:40:00,27.55,27.56,27.54,27.56,10500.0,19.2472,19.2542,19.2402,19.2542,10500.0
2012-06-04 11:45:00,27.55,27.56,27.54,27.54,39100.0,19.2472,19.2542,19.2402,19.2402,39100.0
2012-06-04 11:50:00,27.54,27.54,27.52,27.53,27800.0,19.2402,19.2402,19.2263,19.2333,27800.0
2012-06-04 11:55:00,27.54,27.55,27.52,27.54,119500.0,19.2402,19.2472,19.2263,19.2402,119500.0
2012-06-04 12:00:00,27.53,27.55,27.53,27.54,55200.0,19.2333,19.2472,19.2333,19.2402,55200.0
2012-06-04 12:05:00,27.54,27.55,27.54,27.54,77100.0,19.2402,19.2472,19.2402,19.2402,77100.0
2012-06-04 12:10:00,27.55,27.55,27.53,27.53,39200.0,19.2472,19.2472,19.2333,19.2333,39200.0
2012-06-04 12:15:00,27.53,27.54,27.53,27.54,25300.0,19.2333,19.2402,19.2333,19.2402,25300.0
2012-06-04 12:20:00,27.54,27.55,27.52,27.53,48800.0,19.2402,19.2472,19.2263,19.2333,48800.0
2012-06-04 12:25:00,27.54,27.54,27.49,27.49,25100.0,19.2402,19.2402,19.2053,19.2053,25100.0
2012-06-04 12:30:00,27.5,27.52,27.5,27.51,19500.0,19.2123,19.2263,19.2123,19.2193,19500.0
2012-06-04 12:35:00,27.5,27.51,27.5,27.5,5600.0,19.2123,19.2193,19.2123,19.2123,5600.0
2012-06-04 12:40:00,27.51,27.52,27.5,27.5,20900.0,19.2193,19.2263,19.2123,19.2123,20900.0
2012-06-04 12:45:00,27.5,27.51,27.49,27.5,31900.0,19.2123,19.2193,19.2053,19.2123,31900.0
2012-06-04 12:50:00,27.51,27.51,27.49,27.51,17400.0,19.2193,19.2193,19.2053,19.2193,17400.0
2012-06-04 12:55:00,27.51,27.52,27.51,27.51,18600.0,19.2193,19.2263,19.2193,19.2193,18600.0
2012-06-04 13:00:00,27.51,27.53,27.5,27.52,33700.0,19.2193,19.2333,19.2123,19.2263,33700.0
2012-06-04 13:05:00,27.53,27.53,27.51,27.51,15100.0,19.2333,19.2333,19.2193,19.2193,15100.0
2012-06-04 13:10:00,27.5,27.52,27.5,27.51,14400.0,19.2123,19.2263,19.2123,19.2193,14400.0
2012-06-04 13:15:00,27.51,27.54,27.49,27.49,38000.0,19.2193,19.2402,19.2053,19.2053,38000.0
2012-06-04 13:20:00,27.49,27.51,27.49,27.5,38300.0,19.2053,19.2193,19.2053,19.2123,38300.0
2012-06-04 13:25:00,27.5,27.52,27.5,27.51,30800.0,19.2123,19.2263,19.2123,19.2193,30800.0
2012-06-04 13:30:00,27.51,27.53,27.5,27.53,18600.0,19.2193,19.2333,19.2123,19.2333,18600.0
2012-06-04 13:35:00,27.53,27.59,27.53,27.56,66600.0,19.2333,19.2752,19.2333,19.2542,66600.0
2012-06-04 13:40:00,27.56,27.58,27.55,27.56,30900.0,19.2542,19.2682,19.2472,19.2542,30900.0
2012-06-04 13:45:00,27.57,27.57,27.54,27.54,21600.0,19.2612,19.2612,19.2402,19.2402,21600.0
2012-06-04 13:50:00,27.54,27.56,27.54,27.55,47600.0,19.2402,19.2542,19.2402,19.2472,47600.0
2012-06-04 13:55:00,27.54,27.55,27.52,27.53,49400.0,19.2402,19.2472,19.2263,19.2333,49400.0
2012-06-04 14:00:00,27.53,27.54,27.51,27.53,33000.0,19.2333,19.2402,19.2193,19.2333,33000.0
2012-06-04 14:05:00,27.54,27.54,27.52,27.53,26600.0,19.2402,19.2402,19.2263,19.2333,26600.0
2012-06-04 14:10:00,27.53,27.53,27.5,27.5,33400.0,19.2333,19.2333,19.2123,19.2123,33400.0
2012-06-04 14:15:00,27.51,27.55,27.49,27.54,68800.0,19.2193,19.2472,19.2053,19.2402,68800.0
2012-06-04 14:20:00,27.54,27.58,27.54,27.57,13300.0,19.2402,19.2682,19.2402,19.2612,13300.0
2012-06-04 14:25:00,27.57,27.6,27.56,27.59,19900.0,19.2612,19.2822,19.2542,19.2752,19900.0
2012-06-04 14:30:00,27.59,27.61,27.57,27.61,70000.0,19.2752,19.2891,19.2612,19.2891,70000.0
2012-06-04 14:35:00,27.61,27.66,27.6,27.65,94700.0,19.2891,19.3241,19.2822,19.3171,94700.0
2012-06-04 14:40:00,27.65,27.65,27.62,27.64,42100.0,19.3171,19.3171,19.2961,19.3101,42100.0
2012-06-04 14:45:00,27.63,27.64,27.63,27.64,8600.0,19.3031,19.3101,19.3031,19.3101,8600.0
2012-06-04 14:50:00,27.64,27.64,27.63,27.64,28600.0,19.3101,19.3101,19.3031,19.3101,28600.0
2012-06-04 14:55:00,27.64,27.65,27.63,27.64,46300.0,19.3101,19.3171,19.3031,19.3101,46300.0
2012-06-04 15:00:00,27.64,27.65,27.63,27.63,24100.0,19.3101,19.3171,19.3031,19.3031,24100.0
2012-06-04 15:05:00,27.64,27.66,27.64,27.65,31200.0,19.3101,19.3241,19.3101,19.3171,31200.0
2012-06-04 15:10:00,27.64,27.65,27.63,27.65,91600.0,19.3101,19.3171,19.3031,19.3171,91600.0
2012-06-04 15:15:00,27.64,27.66,27.62,27.66,39100.0,19.3101,19.3241,19.2961,19.3241,39100.0
2012-06-04 15:20:00,27.66,27.66,27.63,27.64,27000.0,19.3241,19.3241,19.3031,19.3101,27000.0
2012-06-04 15:25:00,27.64,27.68,27.61,27.67,31200.0,19.3101,19.338,19.2891,19.3311,31200.0
2012-06-04 15:30:00,27.66,27.67,27.62,27.63,37000.0,19.3241,19.3311,19.2961,19.3031,37000.0
2012-06-04 15:35:00,27.63,27.68,27.62,27.68,64000.0,19.3031,19.338,19.2961,19.338,64000.0
2012-06-04 15:40:00,27.67,27.7,27.66,27.7,79100.0,19.3311,19.352,19.3241,19.352,79100.0
2012-06-04 15:45:00,27.7,27.72,27.7,27.72,41900.0,19.352,19.366,19.352,19.366,41900.0
2012-06-04 15:50:00,27.71,27.76,27.71,27.72,104300.0,19.359,19.3939,19.359,19.366,104300.0
2012-06-04 15:55:00,27.73,27.75,27.73,27.75,136400.0,19.373,19.387,19.373,19.387,136400.0
2012-06-05 09:30:00,27.51,27.63,27.46,27.56,111600.0,19.2193,19.3031,19.1844,19.2542,111600.0
2012-06-05 09:35:00,27.56,27.63,27.55,27.6,28300.0,19.2542,19.3031,19.2472,19.2822,28300.0
2012-06-05 09:40:00,27.6,27.7,27.6,27.7,45000.0,19.2822,19.352,19.2822,19.352,45000.0
2012-06-05 09:45:00,27.69,27.77,27.69,27.74,56800.0,19.345,19.4009,19.345,19.38,56800.0
2012-06-05 09:50:00,27.75,27.76,27.68,27.69,22800.0,19.387,19.3939,19.338,19.345,22800.0
2012-06-05 09:55:00,27.69,27.75,27.69,27.74,27400.0,19.345,19.387,19.345,19.38,27400.0
2012-06-05 10:00:00,27.73,27.78,27.72,27.75,31700.0,19.373,19.4079,19.366,19.387,31700.0
2012-06-05 10:05:00,27.74,27.8,27.73,27.77,23300.0,19.38,19.4219,19.373,19.4009,23300.0
2012-06-05 10:10:00,27.77,27.77,27.71,27.72,22900.0,19.4009,19.4009,19.359,19.366,22900.0
2012-06-05 10:15:00,27.71,27.73,27.7,27.7,33300.0,19.359,19.373,19.352,19.352,33300.0
2012-06-05 10:20:00,27.71,27.75,27.7,27.74,21100.0,19.359,19.387,19.352,19.38,21100.0
2012-06-05 10:25:00,27.75,27.8,27.73,27.74,31700.0,19.387,19.4219,19.373,19.38,31700.0
2012-06-05 10:30:00,27.74,27.74,27.72,27.74,26000.0,19.38,19.38,19.366,19.38,26000.0
2012-06-05 10:35:00,27.74,27.8,27.73,27.8,91700.0,19.38,19.4219,19.373,19.4219,91700.0
2012-06-05 10:40:00,27.8,27.8,27.76,27.77,198100.0,19.4219,19.4219,19.3939,19.4009,198100.0
2012-06-05 10:45:00,27.78,27.78,27.71,27.74,196200.0,19.4079,19.4079,19.359,19.38,196200.0
2012-06-05 10:50:00,27.75,27.76,27.72,27.74,137000.0,19.387,19.3939,19.366,19.38,137000.0
2012-06-05 10:55:00,27.75,27.75,27.68,27.72,20000.0,19.387,19.387,19.338,19.366,20000.0
2012-06-05 11:00:00,27.74,27.77,27.73,27.77,34500.0,19.38,19.4009,19.373,19.4009,34500.0
2012-06-05 11:05:00,27.77,27.8,27.77,27.8,18900.0,19.4009,19.4219,19.4009,19.4219,18900.0
2012-06-05 11:10:00,27.8,27.83,27.78,27.78,20100.0,19.4219,19.4428,19.4079,19.4079,20100.0
2012-06-05 11:15:00,27.79,27.8,27.77,27.8,16100.0,19.4149,19.4219,19.4009,19.4219,16100.0
2012-06-05 11:20:00,27.8,27.8,27.79,27.8,19800.0,19.4219,19.4219,19.4149,19.4219,19800.0
2012-06-05 11:25:00,27.8,27.82,27.78,27.8,17300.0,19.4219,19.4359,19.4079,19.4219,17300.0
2012-06-05 11:30:00,27.79,27.82,27.79,27.79,19500.0,19.4149,19.4359,19.4149,19.4149,19500.0
2012-06-05 11:35:00,27.79,27.8,27.74,27.74,14000.0,19.4149,19.4219,19.38,19.38,14000.0
2012-06-05 11:40:00,27.75,27.75,27.73,27.74,17500.0,19.387,19.387,19.373,19.38,17500.0
2012-06-05 11:45:00,27.73,27.76,27.73,27.76,14200.0,19.373,19.3939,19.373,19.3939,14200.0
2012-06-05 11:50:00,27.76,27.76,27.74,27.74,13600.0,19.3939,19.3939,19.38,19.38,13600.0
2012-06-05 11:55:00,27.75,27.75,27.71,27.72,17700.0,19.387,19.387,19.359,19.366,17700.0
2012-06-05 12:00:00,27.73,27.77,27.73,27.77,13900.0,19.373,19.4009,19.373,19.4009,13900.0
2012-06-05 12:05:00,27.77,27.8,27.77,27.78,24000.0,19.4009,19.4219,19.4009,19.4079,24000.0
2012-06-05 12:10:00,27.78,27.78,27.74,27.74,21600.0,19.4079,19.4079,19.38,19.38,21600.0
2012-06-05 12:15:00,27.75,27.75,27.7,27.73,24600.0,19.387,19.387,19.352,19.373,24600.0
2012-06-05 12:20:00,27.74,27.77,27.72,27.77,18000.0,19.38,19.4009,19.366,19.4009,18000.0
2012-06-05 12:25:00,27.77,27.78,27.76,27.77,12800.0,19.4009,19.4079,19.3939,19.4009,12800.0
2012-06-05 12:30:00,27.78,27.84,27.78,27.83,48300.0,19.4079,19.4498,19.4079,19.4428,48300.0
2012-06-05 12:35:00,27.83,27.83,27.8,27.81,14000.0,19.4428,19.4428,19.4219,19.4289,14000.0
2012-06-05 12:40:00,27.8,27.81,27.79,27.79,7400.0,19.4219,19.4289,19.4149,19.4149,7400.0
2012-06-05 12:45:00,27.79,27.8,27.75,27.75,11400.0,19.4149,19.4219,19.387,19.387,11400.0
2012-06-05 12:50:00,27.75,27.79,27.75,27.79,24200.0,19.387,19.4149,19.387,19.4149,24200.0
2012-06-05 12:55:00,27.79,27.83,27.77,27.82,138100.0,19.4149,19.4428,19.4009,19.4359,138100.0
2012-06-05 13:00:00,27.83,27.84,27.82,27.83,27500.0,19.4428,19.4498,19.4359,19.4428,27500.0
2012-06-05 13:05:00,27.84,27.86,27.82,27.83,51400.0,19.4498,19.4638,19.4359,19.4428,51400.0
2012-06-05 13:10:00,27.82,27.86,27.82,27.83,26900.0,19.4359,19.4638,19.4359,19.4428,26900.0
2012-06-05 13:15:00,27.84,27.86,27.81,27.86,29100.0,19.4498,19.4638,19.4289,19.4638,29100.0
2012-06-05 13:20:00,27.86,27.91,27.85,27.91,53800.0,19.4638,19.4987,19.4568,19.4987,53800.0
2012-06-05 13:25:00,27.91,27.93,27.9,27.91,33500.0,19.4987,19.5127,19.4917,19.4987,33500.0
2012-06-05 13:30:00,27.92,27.94,27.9,27.94,24600.0,19.5057,19.5197,19.4917,19.5197,24600.0
2012-06-05 13:35:00,27.94,27.94,27.92,27.93,17000.0,19.5197,19.5197,19.5057,19.5127,17000.0
2012-06-05 13:40:00,27.93,27.95,27.92,27.95,12000.0,19.5127,19.5267,19.5057,19.5267,12000.0
2012-06-05 13:45:00,27.95,27.96,27.93,27.93,30000.0,19.5267,19.5337,19.5127,19.5127,30000.0
2012-06-05 13:50:00,27.94,27.96,27.93,27.94,28500.0,19.5197,19.5337,19.5127,19.5197,28500.0
2012-06-05 13:55:00,27.94,27.94,27.93,27.94,8500.0,19.5197,19.5197,19.5127,19.5197,8500.0
2012-06-05 14:00:00,27.94,27.95,27.92,27.92,19700.0,19.5197,19.5267,19.5057,19.5057,19700.0
2012-06-05 14:05:00,27.93,27.95,27.92,27.93,25300.0,19.5127,19.5267,19.5057,19.5127,25300.0
2012-06-05 14:10:00,27.92,27.93,27.9,27.92,20200.0,19.5057,19.5127,19.4917,19.5057,20200.0
2012-06-05 14:15:00,27.91,27.93,27.91,27.93,23100.0,19.4987,19.5127,19.4987,19.5127,23100.0
2012-06-05 14:20:00,27.93,27.94,27.92,27.94,17700.0,19.5127,19.5197,19.5057,19.5197,17700.0
2012-06-05 14:25:00,27.94,27.95,27.93,27.94,18300.0,19.5197,19.5267,19.5127,19.5197,18300.0
2012-06-05 14:30:00,27.94,27.94,27.88,27.89,88200.0,19.5197,19.5197,19.4778,19.4848,88200.0
2012-06-05 14:35:00,27.89,27.91,27.89,27.89,22400.0,19.4848,19.4987,19.4848,19.4848,22400.0
2012-06-05 14:40:00,27.89,27.89,27.87,27.88,15700.0,19.4848,19.4848,19.4708,19.4778,15700.0
2012-06-05 14:45:00,27.87,27.9,27.86,27.9,29600.0,19.4708,19.4917,19.4638,19.4917,29600.0
2012-06-05 14:50:00,27.9,27.9,27.89,27.9,10600.0,19.4917,19.4917,19.4848,19.4917,10600.0
2012-06-05 14:55:00,27.9,27.92,27.89,27.91,22400.0,19.4917,19.5057,19.4848,19.4987,22400.0
2012-06-05 15:00:00,27.91,27.94,27.91,27.93,35800.0,19.4987,19.5197,19.4987,19.5127,35800.0
2012-06-05 15:05:00,27.93,27.93,27.92,27.93,20600.0,19.5127,19.5127,19.5057,19.5127,20600.0
2012-06-05 15:10:00,27.93,27.94,27.91,27.92,27000.0,19.5127,19.5197,19.4987,19.5057,27000.0
2012-06-05 15:15:00,27.91,27.94,27.91,27.94,16300.0,19.4987,19.5197,19.4987,19.5197,16300.0
2012-06-05 15:20:00,27.94,27.95,27.94,27.94,21000.0,19.5197,19.5267,19.5197,19.5197,21000.0
2012-06-05 15:25:00,27.94,27.97,27.93,27.93,43300.0,19.5197,19.5407,19.5127,19.5127,43300.0
2012-06-05 15:30:00,27.94,27.94,27.93,27.94,22800.0,19.5197,19.5197,19.5127,19.5197,22800.0
2012-06-05 15:35:00,27.93,27.96,27.93,27.95,41300.0,19.5127,19.5337,19.5127,19.5267,41300.0
2012-06-05 15:40:00,27.95,27.96,27.94,27.95,48900.0,19.5267,19.5337,19.5197,19.5267,48900.0
2012-06-05 15:45:00,27.94,27.95,27.92,27.95,58300.0,19.5197,19.5267,19.5057,19.5267,58300.0
2012-06-05 15:50:00,27.95,27.95,27.94,27.94,44700.0,19.5267,19.5267,19.5197,19.5197,44700.0
2012-06-05 15:55:00,27.95,27.95,27.91,27.93,224000.0,19.5267,19.5267,19.4987,19.5127,224000.0
2012-06-06 09:30:00,28.03,28.12,28.0,28.09,44900.0,19.5826,19.6454,19.5616,19.6245,44900.0
2012-06-06 09:35:00,28.06,28.09,28.0,28.01,20200.0,19.6035,19.6245,19.5616,19.5686,20200.0
2012-06-06 09:40:00,28.01,28.1,28.01,28.09,28400.0,19.5686,19.6315,19.5686,19.6245,28400.0
2012-06-06 09:45:00,28.1,28.11,28.06,28.06,20800.0,19.6315,19.6385,19.6035,19.6035,20800.0
2012-06-06 09:50:00,28.05,28.07,28.03,28.07,23100.0,19.5965,19.6105,19.5826,19.6105,23100.0
2012-06-06 09:55:00,28.08,28.13,28.08,28.13,27500.0,19.6175,19.6524,19.6175,19.6524,27500.0
2012-06-06 10:00:00,28.12,28.17,28.12,28.16,28300.0,19.6454,19.6804,19.6454,19.6734,28300.0
2012-06-06 10:05:00,28.16,28.16,28.13,28.16,23100.0,19.6734,19.6734,19.6524,19.6734,23100.0
2012-06-06 10:10:00,28.16,28.18,28.15,28.16,27100.0,19.6734,19.6874,19.6664,19.6734,27100.0
2012-06-06 10:15:00,28.15,28.16,28.11,28.14,31500.0,19.6664,19.6734,19.6385,19.6594,31500.0
2012-06-06 10:20:00,28.14,28.14,28.08,28.1,37300.0,19.6594,19.6594,19.6175,19.6315,37300.0
2012-06-06 10:25:00,28.1,28.14,28.1,28.13,25500.0,19.6315,19.6594,19.6315,19.6524,25500.0
2012-06-06 10:30:00,28.14,28.16,28.14,28.16,13300.0,19.6594,19.6734,19.6594,19.6734,13300.0
2012-06-06 10:35:00,28.16,28.17,28.13,28.13,26700.0,19.6734,19.6804,19.6524,19.6524,26700.0
2012-06-06 10:40:00,28.14,28.17,28.13,28.15,23400.0,19.6594,19.6804,19.6524,19.6664,23400.0
2012-06-06 10:45:00,28.15,28.17,28.15,28.16,18000.0,19.6664,19.6804,19.6664,19.6734,18000.0
2012-06-06 10:50:00,28.16,28.18,28.16,28.18,9500.0,19.6734,19.6874,19.6734,19.6874,9500.0
2012-06-06 10:55:00,28.17,28.2,28.17,28.19,18100.0,19.6804,19.7013,19.6804,19.6944,18100.0
2012-06-06 11:00:00,28.19,28.2,28.16,28.16,19600.0,19.6944,19.7013,19.6734,19.6734,19600.0
2012-06-06 11:05:00,28.16,28.18,28.15,28.17,73800.0,19.6734,19.6874,19.6664,19.6804,73800.0
2012-06-06 11:10:00,28.17,28.18,28.15,28.16,28600.0,19.6804,19.6874,19.6664,19.6734,28600.0
2012-06-06 11:15:00,28.15,28.15,28.12,28.12,50200.0,19.6664,19.6664,19.6454,19.6454,50200.0
2012-06-06 11:20:00,28.12,28.15,28.12,28.14,92500.0,19.6454,19.6664,19.6454,19.6594,92500.0
2012-06-06 11:25:00,28.15,28.15,28.14,28.14,51200.0,19.6664,19.6664,19.6594,19.6594,51200.0
2012-06-06 11:30:00,28.14,28.14,28.12,28.14,39700.0,19.6594,19.6594,19.6454,19.6594,39700.0
2012-06-06 11:35:00,28.14,28.15,28.11,28.14,71900.0,19.6594,19.6664,19.6385,19.6594,71900.0
2012-06-06 11:40:00,28.14,28.15,28.13,28.13,26000.0,19.6594,19.6664,19.6524,19.6524,26000.0
2012-06-06 11:45:00,28.13,28.15,28.12,28.13,40900.0,19.6524,19.6664,19.6454,19.6524,40900.0
2012-06-06 11:50:00,28.14,28.14,28.12,28.12,36400.0,19.6594,19.6594,19.6454,19.6454,36400.0
2012-06-06 11:55:00,28.12,28.13,28.11,28.12,23600.0,19.6454,19.6524,19.6385,19.6454,23600.0
2012-06-06 12:00:00,28.13,28.14,28.12,28.13,33800.0,19.6524,19.6594,19.6454,19.6524,33800.0
2012-06-06 12:05:00,28.14,28.14,28.12,28.12,11700.0,19.6594,19.6594,19.6454,19.6454,11700.0
2012-06-06 12:10:00,28.13,28.14,28.12,28.14,32500.0,19.6524,19.6594,19.6454,19.6594,32500.0
2012-06-06 12:15:00,28.14,28.14,28.13,28.13,8000.0,19.6594,19.6594,19.6524,19.6524,8000.0
2012-06-06 12:20:00,28.14,28.15,28.13,28.13,47100.0,19.6594,19.6664,19.6524,19.6524,47100.0
2012-06-06 12:25:00,28.13,28.14,28.11,28.12,32700.0,19.6524,19.6594,19.6385,19.6454,32700.0
2012-06-06 12:30:00,28.13,28.13,28.09,28.11,72200.0,19.6524,19.6524,19.6245,19.6385,72200.0
2012-06-06 12:35:00,28.12,28.12,28.11,28.11,11400.0,19.6454,19.6454,19.6385,19.6385,11400.0
2012-06-06 12:40:00,28.1,28.12,28.1,28.1,29500.0,19.6315,19.6454,19.6315,19.6315,29500.0
2012-06-06 12:45:00,28.11,28.12,28.1,28.1,11900.0,19.6385,19.6454,19.6315,19.6315,11900.0
2012-06-06 12:50:00,28.1,28.11,28.1,28.1,4300.0,19.6315,19.6385,19.6315,19.6315,4300.0
2012-06-06 12:55:00,28.1,28.1,28.08,28.08,24000.0,19.6315,19.6315,19.6175,19.6175,24000.0
2012-06-06 13:00:00,28.08,28.09,28.06,28.06,45500.0,19.6175,19.6245,19.6035,19.6035,45500.0
2012-06-06 13:05:00,28.07,28.07,28.05,28.06,11800.0,19.6105,19.6105,19.5965,19.6035,11800.0
2012-06-06 13:10:00,28.05,28.06,28.05,28.05,4500.0,19.5965,19.6035,19.5965,19.5965,4500.0
2012-06-06 13:15:00,28.05,28.07,28.05,28.05,21200.0,19.5965,19.6105,19.5965,19.5965,21200.0
2012-06-06 13:20:00,28.06,28.11,28.05,28.08,56900.0,19.6035,19.6385,19.5965,19.6175,56900.0
2012-06-06 13:25:00,28.08,28.1,28.08,28.1,16100.0,19.6175,19.6315,19.6175,19.6315,16100.0
2012-06-06 13:30:00,28.1,28.1,28.09,28.1,4500.0,19.6315,19.6315,19.6245,19.6315,4500.0
2012-06-06 13:35:00,28.1,28.1,28.08,28.1,23300.0,19.6315,19.6315,19.6175,19.6315,23300.0
2012-06-06 13:40:00,28.1,28.1,28.08,28.09,7600.0,19.6315,19.6315,19.6175,19.6245,7600.0
2012-06-06 13:45:00,28.08,28.1,28.08,28.09,24400.0,19.6175,19.6315,19.6175,19.6245,24400.0
2012-06-06 13:50:00,28.1,28.11,28.09,28.11,16100.0,19.6315,19.6385,19.6245,19.6385,16100.0
2012-06-06 13:55:00,28.1,28.11,28.09,28.1,12000.0,19.6315,19.6385,19.6245,19.6315,12000.0
2012-06-06 14:00:00,28.1,28.11,28.08,28.1,82500.0,19.6315,19.6385,19.6175,19.6315,82500.0
2012-06-06 14:05:00,28.1,28.11,28.05,28.06,94500.0,19.6315,19.6385,19.5965,19.6035,94500.0
2012-06-06 14:10:00,28.05,28.08,28.05,28.08,42200.0,19.5965,19.6175,19.5965,19.6175,42200.0
2012-06-06 14:15:00,28.08,28.1,28.07,28.09,33300.0,19.6175,19.6315,19.6105,19.6245,33300.0
2012-06-06 14:20:00,28.1,28.11,28.08,28.09,75500.0,19.6315,19.6385,19.6175,19.6245,75500.0
2012-06-06 14:25:00,28.09,28.11,28.09,28.11,23400.0,19.6245,19.6385,19.6245,19.6385,23400.0
2012-06-06 14:30:00,28.11,28.11,28.1,28.11,34300.0,19.6385,19.6385,19.6315,19.6385,34300.0
2012-06-06 14:35:00,28.11,28.13,28.1,28.12,90800.0,19.6385,19.6524,19.6315,19.6454,90800.0
2012-06-06 14:40:00,28.12,28.13,28.11,28.12,27300.0,19.6454,19.6524,19.6385,19.6454,27300.0
2012-06-06 14:45:00,28.13,28.13,28.12,28.13,94300.0,19.6524,19.6524,19.6454,19.6524,94300.0
2012-06-06 14:50:00,28.13,28.13,28.12,28.13,9100.0,19.6524,19.6524,19.6454,19.6524,9100.0
2012-06-06 14:55:00,28.13,28.15,28.12,28.14,65300.0,19.6524,19.6664,19.6454,19.6594,65300.0
2012-06-06 15:00:00,28.13,28.15,28.13,28.15,13700.0,19.6524,19.6664,19.6524,19.6664,13700.0
2012-06-06 15:05:00,28.15,28.17,28.14,28.16,25400.0,19.6664,19.6804,19.6594,19.6734,25400.0
2012-06-06 15:10:00,28.17,28.17,28.14,28.14,25800.0,19.6804,19.6804,19.6594,19.6594,25800.0
2012-06-06 15:15:00,28.15,28.16,28.13,28.13,43400.0,19.6664,19.6734,19.6524,19.6524,43400.0
2012-06-06 15:20:00,28.13,28.14,28.12,28.13,12900.0,19.6524,19.6594,19.6454,19.6524,12900.0
2012-06-06 15:25:00,28.13,28.16,28.13,28.14,34400.0,19.6524,19.6734,19.6524,19.6594,34400.0
2012-06-06 15:30:00,28.14,28.16,28.14,28.16,25100.0,19.6594,19.6734,19.6594,19.6734,25100.0
2012-06-06 15:35:00,28.15,28.17,28.14,28.14,32600.0,19.6664,19.6804,19.6594,19.6594,32600.0
2012-06-06 15:40:00,28.14,28.17,28.14,28.17,23300.0,19.6594,19.6804,19.6594,19.6804,23300.0
2012-06-06 15:45:00,28.17,28.2,28.15,28.19,82700.0,19.6804,19.7013,19.6664,19.6944,82700.0
2012-06-06 15:50:00,28.18,28.24,28.18,28.24,115900.0,19.6874,19.7293,19.6874,19.7293,115900.0
2012-06-06 15:55:00,28.23,28.27,28.2,28.26,223600.0,19.7223,19.7502,19.7013,19.7433,223600.0
2012-06-07 09:30:00,28.42,28.48,28.35,28.35,72500.0,19.855,19.897,19.8061,19.8061,72500.0
2012-06-07 09:35:00,28.34,28.35,28.3,28.34,24500.0,19.7991,19.8061,19.7712,19.7991,24500.0
2012-06-07 09:40:00,28.34,28.36,28.32,28.36,45200.0,19.7991,19.8131,19.7852,19.8131,45200.0
2012-06-07 09:45:00,28.37,28.41,28.34,28.41,30900.0,19.8201,19.848,19.7991,19.848,30900.0
2012-06-07 09:50:00,28.41,28.46,28.39,28.42,113600.0,19.848,19.883,19.8341,19.855,113600.0
2012-06-07 09:55:00,28.42,28.44,28.4,28.44,26800.0,19.855,19.869,19.8411,19.869,26800.0
2012-06-07 10:00:00,28.44,28.45,28.36,28.37,56700.0,19.869,19.876,19.8131,19.8201,56700.0
2012-06-07 10:05:00,28.38,28.44,28.38,28.39,34200.0,19.8271,19.869,19.8271,19.8341,34200.0
2012-06-07 10:10:00,28.4,28.41,28.38,28.41,13600.0,19.8411,19.848,19.8271,19.848,13600.0
2012-06-07 10:15:00,28.41,28.41,28.39,28.4,20600.0,19.848,19.848,19.8341,19.8411,20600.0
2012-06-07 10:20:00,28.4,28.46,28.38,28.42,109600.0,19.8411,19.883,19.8271,19.855,109600.0
2012-06-07 10:25:00,28.43,28.45,28.36,28.38,297900.0,19.862,19.876,19.8131,19.8271,297900.0
2012-06-07 10:30:00,28.38,28.41,28.37,28.37,70400.0,19.8271,19.848,19.8201,19.8201,70400.0
2012-06-07 10:35:00,28.37,28.39,28.35,28.36,34000.0,19.8201,19.8341,19.8061,19.8131,34000.0
2012-06-07 10:40:00,28.37,28.39,28.35,28.37,41800.0,19.8201,19.8341,19.8061,19.8201,41800.0
2012-06-07 10:45:00,28.38,28.39,28.36,28.38,79000.0,19.8271,19.8341,19.8131,19.8271,79000.0
2012-06-07 10:50:00,28.38,28.38,28.37,28.37,17600.0,19.8271,19.8271,19.8201,19.8201,17600.0
2012-06-07 10:55:00,28.38,28.4,28.37,28.4,45800.0,19.8271,19.8411,19.8201,19.8411,45800.0
2012-06-07 11:00:00,28.39,28.39,28.36,28.38,50900.0,19.8341,19.8341,19.8131,19.8271,50900.0
2012-06-07 11:05:00,28.37,28.4,28.35,28.37,136300.0,19.8201,19.8411,19.8061,19.8201,136300.0
2012-06-07 11:10:00,28.37,28.39,28.36,28.37,72500.0,19.8201,19.8341,19.8131,19.8201,72500.0
2012-06-07 11:15:00,28.37,28.38,28.36,28.37,24900.0,19.8201,19.8271,19.8131,19.8201,24900.0
2012-06-07 11:20:00,28.37,28.4,28.37,28.39,19200.0,19.8201,19.8411,19.8201,19.8341,19200.0
2012-06-07 11:25:00,28.4,28.41,28.39,28.4,40500.0,19.8411,19.848,19.8341,19.8411,40500.0
2012-06-07 11:30:00,28.4,28.4,28.39,28.4,43600.0,19.8411,19.8411,19.8341,19.8411,43600.0
2012-06-07 11:35:00,28.39,28.42,28.39,28.41,37500.0,19.8341,19.855,19.8341,19.848,37500.0
2012-06-07 11:40:00,28.41,28.42,28.4,28.42,26300.0,19.848,19.855,19.8411,19.855,26300.0
2012-06-07 11:45:00,28.42,28.42,28.4,28.41,34100.0,19.855,19.855,19.8411,19.848,34100.0
2012-06-07 11:50:00,28.42,28.44,28.42,28.43,36400.0,19.855,19.869,19.855,19.862,36400.0
2012-06-07 11:55:00,28.43,28.45,28.43,28.43,94900.0,19.862,19.876,19.862,19.862,94900.0
2012-06-07 12:00:00,28.43,28.45,28.42,28.44,126000.0,19.862,19.876,19.855,19.869,126000.0
2012-06-07 12:05:00,28.44,28.45,28.44,28.45,40400.0,19.869,19.876,19.869,19.876,40400.0
2012-06-07 12:10:00,28.44,28.46,28.44,28.46,29700.0,19.869,19.883,19.869,19.883,29700.0
2012-06-07 12:15:00,28.46,28.48,28.46,28.47,37100.0,19.883,19.897,19.883,19.89,37100.0
2012-06-07 12:20:00,28.47,28.48,28.45,28.46,43500.0,19.89,19.897,19.876,19.883,43500.0
2012-06-07 12:25:00,28.46,28.47,28.45,28.47,8000.0,19.883,19.89,19.876,19.89,8000.0
2012-06-07 12:30:00,28.46,28.47,28.44,28.45,15800.0,19.883,19.89,19.869,19.876,15800.0
2012-06-07 12:35:00,28.45,28.47,28.44,28.47,13200.0,19.876,19.89,19.869,19.89,13200.0
2012-06-07 12:40:00,28.47,28.47,28.44,28.44,19900.0,19.89,19.89,19.869,19.869,19900.0
2012-06-07 12:45:00,28.44,28.46,28.44,28.45,23100.0,19.869,19.883,19.869,19.876,23100.0
2012-06-07 12:50:00,28.46,28.46,28.45,28.45,3400.0,19.883,19.883,19.876,19.876,3400.0
2012-06-07 12:55:00,28.46,28.46,28.44,28.45,34500.0,19.883,19.883,19.869,19.876,34500.0
2012-06-07 13:00:00,28.45,28.46,28.44,28.46,10300.0,19.876,19.883,19.869,19.883,10300.0
2012-06-07 13:05:00,28.46,28.46,28.44,28.44,14600.0,19.883,19.883,19.869,19.869,14600.0
2012-06-07 13:10:00,28.45,28.46,28.44,28.46,14100.0,19.876,19.883,19.869,19.883,14100.0
2012-06-07 13:15:00,28.46,28.48,28.46,28.48,42800.0,19.883,19.897,19.883,19.897,42800.0
2012-06-07 13:20:00,28.48,28.48,28.47,28.48,35000.0,19.897,19.897,19.89,19.897,35000.0
2012-06-07 13:25:00,28.48,28.5,28.47,28.49,27300.0,19.897,19.9109,19.89,19.9039,27300.0
2012-06-07 13:30:00,28.49,28.5,28.48,28.49,18700.0,19.9039,19.9109,19.897,19.9039,18700.0
2012-06-07 13:35:00,28.5,28.5,28.47,28.49,36200.0,19.9109,19.9109,19.89,19.9039,36200.0
2012-06-07 13:40:00,28.49,28.49,28.48,28.48,6000.0,19.9039,19.9039,19.897,19.897,6000.0
2012-06-07 13:45:00,28.49,28.49,28.48,28.48,5700.0,19.9039,19.9039,19.897,19.897,5700.0
2012-06-07 13:50:00,28.49,28.49,28.47,28.48,19800.0,19.9039,19.9039,19.89,19.897,19800.0
2012-06-07 13:55:00,28.48,28.48,28.46,28.47,29400.0,19.897,19.897,19.883,19.89,29400.0
2012-06-07 14:00:00,28.47,28.5,28.46,28.49,43500.0,19.89,19.9109,19.883,19.9039,43500.0
2012-06-07 14:05:00,28.49,28.5,28.48,28.49,55800.0,19.9039,19.9109,19.897,19.9039,55800.0
2012-06-07 14:10:00,28.49,28.5,28.49,28.49,16700.0,19.9039,19.9109,19.9039,19.9039,16700.0
2012-06-07 14:15:00,28.49,28.54,28.49,28.54,73000.0,19.9039,19.9389,19.9039,19.9389,73000.0
2012-06-07 14:20:00,28.54,28.55,28.53,28.55,32300.0,19.9389,19.9459,19.9319,19.9459,32300.0
2012-06-07 14:25:00,28.55,28.55,28.54,28.55,15600.0,19.9459,19.9459,19.9389,19.9459,15600.0
2012-06-07 14:30:00,28.55,28.56,28.53,28.56,93800.0,19.9459,19.9528,19.9319,19.9528,93800.0
2012-06-07 14:35:00,28.56,28.58,28.56,28.58,32700.0,19.9528,19.9668,19.9528,19.9668,32700.0
2012-06-07 14:40:00,28.57,28.58,28.56,28.56,30000.0,19.9598,19.9668,19.9528,19.9528,30000.0
2012-06-07 14:45:00,28.57,28.58,28.56,28.58,30400.0,19.9598,19.9668,19.9528,19.9668,30400.0
2012-06-07 14:50:00,28.57,28.58,28.56,28.58,53300.0,19.9598,19.9668,19.9528,19.9668,53300.0
2012-06-07 14:55:00,28.57,28.58,28.55,28.56,61400.0,19.9598,19.9668,19.9459,19.9528,61400.0
2012-06-07 15:00:00,28.56,28.59,28.56,28.58,190100.0,19.9528,19.9738,19.9528,19.9668,190100.0
2012-06-07 15:05:00,28.58,28.61,28.57,28.61,161400.0,19.9668,19.9878,19.9598,19.9878,161400.0
2012-06-07 15:10:00,28.61,28.65,28.6,28.64,104500.0,19.9878,20.0157,19.9808,20.0087,104500.0
2012-06-07 15:15:00,28.64,28.66,28.62,28.65,219800.0,20.0087,20.0227,19.9948,20.0157,219800.0
2012-06-07 15:20:00,28.65,28.65,28.6,28.6,68000.0,20.0157,20.0157,19.9808,19.9808,68000.0
2012-06-07 15:25:00,28.61,28.61,28.57,28.57,40000.0,19.9878,19.9878,19.9598,19.9598,40000.0
2012-06-07 15:30:00,28.58,28.59,28.54,28.59,98600.0,19.9668,19.9738,19.9389,19.9738,98600.0
2012-06-07 15:35:00,28.58,28.63,28.56,28.57,115000.0,19.9668,20.0017,19.9528,19.9598,115000.0
2012-06-07 15:40:00,28.57,28.62,28.56,28.57,100300.0,19.9598,19.9948,19.9528,19.9598,100300.0
2012-06-07 15:45:00,28.56,28.59,28.54,28.57,196600.0,19.9528,19.9738,19.9389,19.9598,196600.0
2012-06-07 15:50:00,28.57,28.57,28.53,28.55,312300.0,19.9598,19.9598,19.9319,19.9459,312300.0
2012-06-07 15:55:00,28.55,28.64,28.54,28.62,830800.0,19.9459,20.0087,19.9389,19.9948,830800.0
2012-06-08 09:30:00,28.53,28.65,28.5,28.6,133600.0,19.9319,20.0157,19.9109,19.9808,133600.0
2012-06-08 09:35:00,28.61,28.65,28.58,28.62,139400.0,19.9878,20.0157,19.9668,19.9948,139400.0
2012-06-08 09:40:00,28.61,28.63,28.58,28.63,76700.0,19.9878,20.0017,19.9668,20.0017,76700.0
2012-06-08 09:45:00,28.62,28.63,28.56,28.58,80700.0,19.9948,20.0017,19.9528,19.9668,80700.0
2012-06-08 09:50:00,28.57,28.61,28.55,28.6,87200.0,19.9598,19.9878,19.9459,19.9808,87200.0
2012-06-08 09:55:00,28.6,28.64,28.57,28.64,135700.0,19.9808,20.0087,19.9598,20.0087,135700.0
2012-06-08 10:00:00,28.65,28.66,28.6,28.63,83400.0,20.0157,20.0227,19.9808,20.0017,83400.0
2012-06-08 10:05:00,28.63,28.64,28.59,28.61,101000.0,20.0017,20.0087,19.9738,19.9878,101000.0
2012-06-08 10:10:00,28.62,28.64,28.6,28.63,70400.0,19.9948,20.0087,19.9808,20.0017,70400.0
2012-06-08 10:15:00,28.63,28.64,28.61,28.61,40900.0,20.0017,20.0087,19.9878,19.9878,40900.0
2012-06-08 10:20:00,28.61,28.63,28.6,28.61,47400.0,19.9878,20.0017,19.9808,19.9878,47400.0
2012-06-08 10:25:00,28.6,28.63,28.59,28.62,128200.0,19.9808,20.0017,19.9738,19.9948,128200.0
2012-06-08 10:30:00,28.62,28.63,28.6,28.63,62100.0,19.9948,20.0017,19.9808,20.0017,62100.0
2012-06-08 10:35:00,28.63,28.64,28.6,28.62,181300.0,20.0017,20.0087,19.9808,19.9948,181300.0
2012-06-08 10:40:00,28.61,28.64,28.57,28.62,339200.0,19.9878,20.0087,19.9598,19.9948,339200.0
2012-06-08 10:45:00,28.62,28.64,28.6,28.61,43900.0,19.9948,20.0087,19.9808,19.9878,43900.0
2012-06-08 10:50:00,28.6,28.62,28.6,28.61,37600.0,19.9808,19.9948,19.9808,19.9878,37600.0
2012-06-08 10:55:00,28.61,28.63,28.61,28.62,62400.0,19.9878,20.0017,19.9878,19.9948,62400.0
2012-06-08 11:00:00,28.62,28.63,28.6,28.61,82800.0,19.9948,20.0017,19.9808,19.9878,82800.0
2012-06-08 11:05:00,28.62,28.62,28.6,28.6,65700.0,19.9948,19.9948,19.9808,19.9808,65700.0
2012-06-08 11:10:00,28.61,28.61,28.6,28.61,45200.0,19.9878,19.9878,19.9808,19.9878,45200.0
2012-06-08 11:15:00,28.6,28.62,28.6,28.62,51900.0,19.9808,19.9948,19.9808,19.9948,51900.0
2012-06-08 11:20:00,28.62,28.64,28.61,28.63,44900.0,19.9948,20.0087,19.9878,20.0017,44900.0
2012-06-08 11:25:00,28.63,28.64,28.63,28.64,15400.0,20.0017,20.0087,20.0017,20.0087,15400.0
2012-06-08 11:30:00,28.63,28.66,28.62,28.65,77400.0,20.0017,20.0227,19.9948,20.0157,77400.0
2012-06-08 11:35:00,28.65,28.66,28.64,28.65,117000.0,20.0157,20.0227,20.0087,20.0157,117000.0
2012-06-08 11:40:00,28.66,28.66,28.64,28.66,13000.0,20.0227,20.0227,20.0087,20.0227,13000.0
2012-06-08 11:45:00,28.66,28.67,28.65,28.66,19600.0,20.0227,20.0297,20.0157,20.0227,19600.0
2012-06-08 11:50:00,28.66,28.68,28.66,28.68,8300.0,20.0227,20.0367,20.0227,20.0367,8300.0
2012-06-08 11:55:00,28.68,28.68,28.66,28.67,46700.0,20.0367,20.0367,20.0227,20.0297,46700.0
2012-06-08 12:00:00,28.67,28.67,28.66,28.66,35000.0,20.0297,20.0297,20.0227,20.0227,35000.0
2012-06-08 12:05:00,28.67,28.71,28.66,28.7,72500.0,20.0297,20.0576,20.0227,20.0507,72500.0
2012-06-08 12:10:00,28.7,28.72,28.69,28.71,47200.0,20.0507,20.0646,20.0437,20.0576,47200.0
2012-06-08 12:15:00,28.71,28.72,28.71,28.71,40200.0,20.0576,20.0646,20.0576,20.0576,40200.0
2012-06-08 12:20:00,28.71,28.72,28.71,28.71,68600.0,20.0576,20.0646,20.0576,20.0576,68600.0
2012-06-08 12:25:00,28.72,28.72,28.71,28.72,25000.0,20.0646,20.0646,20.0576,20.0646,25000.0
2012-06-08 12:30:00,28.71,28.75,28.71,28.75,54300.0,20.0576,20.0856,20.0576,20.0856,54300.0
2012-06-08 12:35:00,28.74,28.75,28.73,28.74,35600.0,20.0786,20.0856,20.0716,20.0786,35600.0
2012-06-08 12:40:00,28.74,28.74,28.73,28.74,11800.0,20.0786,20.0786,20.0716,20.0786,11800.0
2012-06-08 12:45:00,28.74,28.75,28.73,28.75,21700.0,20.0786,20.0856,20.0716,20.0856,21700.0
2012-06-08 12:50:00,28.75,28.76,28.74,28.75,22400.0,20.0856,20.0926,20.0786,20.0856,22400.0
2012-06-08 12:55:00,28.75,28.75,28.74,28.75,28200.0,20.0856,20.0856,20.0786,20.0856,28200.0
2012-06-08 13:00:00,28.74,28.76,28.74,28.75,41400.0,20.0786,20.0926,20.0786,20.0856,41400.0
2012-06-08 13:05:00,28.75,28.76,28.74,28.76,24000.0,20.0856,20.0926,20.0786,20.0926,24000.0
2012-06-08 13:10:00,28.76,28.76,28.73,28.75,41400.0,20.0926,20.0926,20.0716,20.0856,41400.0
2012-06-08 13:15:00,28.74,28.76,28.73,28.74,38400.0,20.0786,20.0926,20.0716,20.0786,38400.0
2012-06-08 13:20:00,28.74,28.77,28.73,28.76,64400.0,20.0786,20.0996,20.0716,20.0926,64400.0
2012-06-08 13:25:00,28.75,28.76,28.75,28.75,31500.0,20.0856,20.0926,20.0856,20.0856,31500.0
2012-06-08 13:30:00,28.75,28.76,28.75,28.76,19400.0,20.0856,20.0926,20.0856,20.0926,19400.0
2012-06-08 13:35:00,28.76,28.79,28.76,28.78,149900.0,20.0926,20.1135,20.0926,20.1065,149900.0
2012-06-08 13:40:00,28.78,28.79,28.75,28.75,38800.0,20.1065,20.1135,20.0856,20.0856,38800.0
2012-06-08 13:45:00,28.75,28.79,28.75,28.79,89000.0,20.0856,20.1135,20.0856,20.1135,89000.0
2012-06-08 13:50:00,28.79,28.81,28.78,28.81,44900.0,20.1135,20.1275,20.1065,20.1275,44900.0
2012-06-08 13:55:00,28.8,28.82,28.79,28.82,80500.0,20.1205,20.1345,20.1135,20.1345,80500.0
2012-06-08 14:00:00,28.81,28.82,28.8,28.82,84600.0,20.1275,20.1345,20.1205,20.1345,84600.0
2012-06-08 14:05:00,28.82,28.88,28.81,28.88,166900.0,20.1345,20.1764,20.1275,20.1764,166900.0
2012-06-08 14:10:00,28.88,28.88,28.84,28.88,128100.0,20.1764,20.1764,20.1485,20.1764,128100.0
2012-06-08 14:15:00,28.87,28.89,28.86,28.87,62300.0,20.1694,20.1834,20.1624,20.1694,62300.0
2012-06-08 14:20:00,28.88,28.89,28.87,28.88,29500.0,20.1764,20.1834,20.1694,20.1764,29500.0
2012-06-08 14:25:00,28.89,28.89,28.86,28.86,44500.0,20.1834,20.1834,20.1624,20.1624,44500.0
2012-06-08 14:30:00,28.86,28.9,28.86,28.89,110100.0,20.1624,20.1904,20.1624,20.1834,110100.0
2012-06-08 14:35:00,28.89,28.9,28.87,28.89,101500.0,20.1834,20.1904,20.1694,20.1834,101500.0
2012-06-08 14:40:00,28.89,28.9,28.89,28.9,75500.0,20.1834,20.1904,20.1834,20.1904,75500.0
2012-06-08 14:45:00,28.89,28.9,28.89,28.9,30400.0,20.1834,20.1904,20.1834,20.1904,30400.0
2012-06-08 14:50:00,28.9,28.9,28.86,28.86,53800.0,20.1904,20.1904,20.1624,20.1624,53800.0
2012-06-08 14:55:00,28.86,28.87,28.85,28.85,50900.0,20.1624,20.1694,20.1554,20.1554,50900.0
2012-06-08 15:00:00,28.86,28.86,28.85,28.86,37500.0,20.1624,20.1624,20.1554,20.1624,37500.0
2012-06-08 15:05:00,28.86,28.86,28.85,28.86,24300.0,20.1624,20.1624,20.1554,20.1624,24300.0
2012-06-08 15:10:00,28.86,28.86,28.81,28.81,69900.0,20.1624,20.1624,20.1275,20.1275,69900.0
2012-06-08 15:15:00,28.81,28.82,28.78,28.79,50600.0,20.1275,20.1345,20.1065,20.1135,50600.0
2012-06-08 15:20:00,28.79,28.8,28.76,28.77,126300.0,20.1135,20.1205,20.0926,20.0996,126300.0
2012-06-08 15:25:00,28.76,28.78,28.75,28.75,61100.0,20.0926,20.1065,20.0856,20.0856,61100.0
2012-06-08 15:30:00,28.76,28.78,28.73,28.76,59400.0,20.0926,20.1065,20.0716,20.0926,59400.0
2012-06-08 15:35:00,28.77,28.77,28.75,28.76,54200.0,20.0996,20.0996,20.0856,20.0926,54200.0
2012-06-08 15:40:00,28.76,28.78,28.75,28.75,54400.0,20.0926,20.1065,20.0856,20.0856,54400.0
2012-06-08 15:45:00,28.75,28.8,28.75,28.8,95300.0,20.0856,20.1205,20.0856,20.1205,95300.0
2012-06-08 15:50:00,28.8,28.81,28.78,28.78,73600.0,20.1205,20.1275,20.1065,20.1065,73600.0
2012-06-08 15:55:00,28.78,28.81,28.77,28.81,133700.0,20.1065,20.1275,20.0996,20.1275,133700.0
2012-06-11 09:30:00,28.93,28.95,28.85,28.89,60000.0,20.2113,20.2253,20.1554,20.1834,60000.0
2012-06-11 09:35:00,28.89,28.91,28.86,28.87,23400.0,20.1834,20.1974,20.1624,20.1694,23400.0
2012-06-11 09:40:00,28.87,28.91,28.85,28.88,19600.0,20.1694,20.1974,20.1554,20.1764,19600.0
2012-06-11 09:45:00,28.87,28.89,28.84,28.87,22000.0,20.1694,20.1834,20.1485,20.1694,22000.0
2012-06-11 09:50:00,28.86,28.86,28.78,28.79,103000.0,20.1624,20.1624,20.1065,20.1135,103000.0
2012-06-11 09:55:00,28.79,28.8,28.69,28.7,73400.0,20.1135,20.1205,20.0437,20.0507,73400.0
2012-06-11 10:00:00,28.7,28.8,28.67,28.73,78500.0,20.0507,20.1205,20.0297,20.0716,78500.0
2012-06-11 10:05:00,28.74,28.74,28.71,28.72,26700.0,20.0786,20.0786,20.0576,20.0646,26700.0
2012-06-11 10:10:00,28.71,28.74,28.7,28.72,18700.0,20.0576,20.0786,20.0507,20.0646,18700.0
2012-06-11 10:15:00,28.73,28.76,28.72,28.72,43300.0,20.0716,20.0926,20.0646,20.0646,43300.0
2012-06-11 10:20:00,28.72,28.75,28.71,28.74,38300.0,20.0646,20.0856,20.0576,20.0786,38300.0
2012-06-11 10:25:00,28.75,28.78,28.75,28.77,45600.0,20.0856,20.1065,20.0856,20.0996,45600.0
2012-06-11 10:30:00,28.76,28.82,28.73,28.8,59000.0,20.0926,20.1345,20.0716,20.1205,59000.0
2012-06-11 10:35:00,28.8,28.8,28.78,28.79,30300.0,20.1205,20.1205,20.1065,20.1135,30300.0
2012-06-11 10:40:00,28.8,28.8,28.77,28.8,38500.0,20.1205,20.1205,20.0996,20.1205,38500.0
2012-06-11 10:45:00,28.8,28.8,28.79,28.79,154200.0,20.1205,20.1205,20.1135,20.1135,154200.0
2012-06-11 10:50:00,28.8,28.8,28.79,28.8,26200.0,20.1205,20.1205,20.1135,20.1205,26200.0
2012-06-11 10:55:00,28.8,28.81,28.77,28.8,123100.0,20.1205,20.1275,20.0996,20.1205,123100.0
2012-06-11 11:00:00,28.79,28.8,28.76,28.78,44000.0,20.1135,20.1205,20.0926,20.1065,44000.0
2012-06-11 11:05:00,28.78,28.81,28.78,28.8,27300.0,20.1065,20.1275,20.1065,20.1205,27300.0
2012-06-11 11:10:00,28.8,28.81,28.76,28.79,26900.0,20.1205,20.1275,20.0926,20.1135,26900.0
2012-06-11 11:15:00,28.79,28.8,28.74,28.76,20500.0,20.1135,20.1205,20.0786,20.0926,20500.0
2012-06-11 11:20:00,28.75,28.77,28.74,28.75,22300.0,20.0856,20.0996,20.0786,20.0856,22300.0
2012-06-11 11:25:00,28.75,28.75,28.72,28.75,26100.0,20.0856,20.0856,20.0646,20.0856,26100.0
2012-06-11 11:30:00,28.74,28.78,28.72,28.77,47400.0,20.0786,20.1065,20.0646,20.0996,47400.0
2012-06-11 11:35:00,28.77,28.79,28.75,28.79,43100.0,20.0996,20.1135,20.0856,20.1135,43100.0
2012-06-11 11:40:00,28.79,28.8,28.76,28.77,33100.0,20.1135,20.1205,20.0926,20.0996,33100.0
2012-06-11 11:45:00,28.78,28.78,28.77,28.77,15400.0,20.1065,20.1065,20.0996,20.0996,15400.0
2012-06-11 11:50:00,28.77,28.77,28.73,28.74,13600.0,20.0996,20.0996,20.0716,20.0786,13600.0
2012-06-11 11:55:00,28.74,28.76,28.71,28.76,39200.0,20.0786,20.0926,20.0576,20.0926,39200.0
2012-06-11 12:00:00,28.75,28.77,28.73,28.76,13000.0,20.0856,20.0996,20.0716,20.0926,13000.0
2012-06-11 12:05:00,28.77,28.78,28.74,28.76,74100.0,20.0996,20.1065,20.0786,20.0926,74100.0
2012-06-11 12:10:00,28.76,28.78,28.76,28.77,39800.0,20.0926,20.1065,20.0926,20.0996,39800.0
2012-06-11 12:15:00,28.77,28.77,28.73,28.74,44300.0,20.0996,20.0996,20.0716,20.0786,44300.0
2012-06-11 12:20:00,28.74,28.76,28.74,28.76,27600.0,20.0786,20.0926,20.0786,20.0926,27600.0
2012-06-11 12:25:00,28.75,28.76,28.74,28.75,22800.0,20.0856,20.0926,20.0786,20.0856,22800.0
2012-06-11 12:30:00,28.75,28.77,28.73,28.74,22900.0,20.0856,20.0996,20.0716,20.0786,22900.0
2012-06-11 12:35:00,28.74,28.75,28.73,28.74,20000.0,20.0786,20.0856,20.0716,20.0786,20000.0
2012-06-11 12:40:00,28.75,28.75,28.73,28.73,7500.0,20.0856,20.0856,20.0716,20.0716,7500.0
2012-06-11 12:45:00,28.73,28.76,28.73,28.75,25900.0,20.0716,20.0926,20.0716,20.0856,25900.0
2012-06-11 12:50:00,28.75,28.76,28.74,28.74,6400.0,20.0856,20.0926,20.0786,20.0786,6400.0
2012-06-11 12:55:00,28.74,28.75,28.71,28.71,21200.0,20.0786,20.0856,20.0576,20.0576,21200.0
2012-06-11 13:00:00,28.72,28.74,28.71,28.74,17300.0,20.0646,20.0786,20.0576,20.0786,17300.0
2012-06-11 13:05:00,28.74,28.74,28.72,28.73,12500.0,20.0786,20.0786,20.0646,20.0716,12500.0
2012-06-11 13:10:00,28.73,28.75,28.72,28.74,131800.0,20.0716,20.0856,20.0646,20.0786,131800.0
2012-06-11 13:15:00,28.75,28.77,28.74,28.76,27700.0,20.0856,20.0996,20.0786,20.0926,27700.0
2012-06-11 13:20:00,28.76,28.76,28.74,28.74,11400.0,20.0926,20.0926,20.0786,20.0786,11400.0
2012-06-11 13:25:00,28.73,28.75,28.73,28.74,15200.0,20.0716,20.0856,20.0716,20.0786,15200.0
2012-06-11 13:30:00,28.75,28.75,28.71,28.73,18400.0,20.0856,20.0856,20.0576,20.0716,18400.0
2012-06-11 13:35:00,28.73,28.75,28.71,28.73,31400.0,20.0716,20.0856,20.0576,20.0716,31400.0
2012-06-11 13:40:00,28.74,28.75,28.73,28.74,14600.0,20.0786,20.0856,20.0716,20.0786,14600.0
2012-06-11 13:45:00,28.75,28.75,28.73,28.74,12100.0,20.0856,20.0856,20.0716,20.0786,12100.0
2012-06-11 13:50:00,28.73,28.75,28.73,28.75,4400.0,20.0716,20.0856,20.0716,20.0856,4400.0
2012-06-11 13:55:00,28.75,28.75,28.72,28.72,21000.0,20.0856,20.0856,20.0646,20.0646,21000.0
2012-06-11 14:00:00,28.72,28.73,28.68,28.7,45300.0,20.0646,20.0716,20.0367,20.0507,45300.0
2012-06-11 14:05:00,28.7,28.7,28.69,28.7,13200.0,20.0507,20.0507,20.0437,20.0507,13200.0
2012-06-11 14:10:00,28.7,28.71,28.68,28.71,35900.0,20.0507,20.0576,20.0367,20.0576,35900.0
2012-06-11 14:15:00,28.71,28.72,28.7,28.71,45800.0,20.0576,20.0646,20.0507,20.0576,45800.0
2012-06-11 14:20:00,28.71,28.72,28.7,28.7,21400.0,20.0576,20.0646,20.0507,20.0507,21400.0
2012-06-11 14:25:00,28.7,28.71,28.7,28.71,25400.0,20.0507,20.0576,20.0507,20.0576,25400.0
2012-06-11 14:30:00,28.71,28.73,28.71,28.72,37500.0,20.0576,20.0716,20.0576,20.0646,37500.0
2012-06-11 14:35:00,28.73,28.74,28.7,28.71,32400.0,20.0716,20.0786,20.0507,20.0576,32400.0
2012-06-11 14:40:00,28.7,28.74,28.7,28.72,30200.0,20.0507,20.0786,20.0507,20.0646,30200.0
2012-06-11 14:45:00,28.73,28.73,28.72,28.72,11300.0,20.0716,20.0716,20.0646,20.0646,11300.0
2012-06-11 14:50:00,28.73,28.73,28.72,28.72,14600.0,20.0716,20.0716,20.0646,20.0646,14600.0
2012-06-11 14:55:00,28.73,28.74,28.71,28.72,27100.0,20.0716,20.0786,20.0576,20.0646,27100.0
2012-06-11 15:00:00,28.72,28.72,28.7,28.71,44300.0,20.0646,20.0646,20.0507,20.0576,44300.0
2012-06-11 15:05:00,28.7,28.72,28.69,28.69,60500.0,20.0507,20.0646,20.0437,20.0437,60500.0
2012-06-11 15:10:00,28.69,28.71,28.68,28.69,21800.0,20.0437,20.0576,20.0367,20.0437,21800.0
2012-06-11 15:15:00,28.69,28.69,28.65,28.67,45800.0,20.0437,20.0437,20.0157,20.0297,45800.0
2012-06-11 15:20:00,28.66,28.67,28.64,28.65,34000.0,20.0227,20.0297,20.0087,20.0157,34000.0
2012-06-11 15:25:00,28.65,28.66,28.62,28.65,22900.0,20.0157,20.0227,19.9948,20.0157,22900.0
2012-06-11 15:30:00,28.65,28.7,28.64,28.7,111700.0,20.0157,20.0507,20.0087,20.0507,111700.0
2012-06-11 15:35:00,28.7,28.73,28.68,28.72,120200.0,20.0507,20.0716,20.0367,20.0646,120200.0
2012-06-11 15:40:00,28.71,28.73,28.7,28.73,78400.0,20.0576,20.0716,20.0507,20.0716,78400.0
2012-06-11 15:45:00,28.73,28.74,28.68,28.69,66200.0,20.0716,20.0786,20.0367,20.0437,66200.0
2012-06-11 15:50:00,28.69,28.69,28.63,28.63,94600.0,20.0437,20.0437,20.0017,20.0017,94600.0
2012-06-11 15:55:00,28.64,28.64,28.61,28.63,200600.0,20.0087,20.0087,19.9878,20.0017,200600.0
2012-06-12 09:30:00,28.71,28.75,28.59,28.64,54600.0,20.0576,20.0856,19.9738,20.0087,54600.0
2012-06-12 09:35:00,28.64,28.68,28.6,28.6,44300.0,20.0087,20.0367,19.9808,19.9808,44300.0
2012-06-12 09:40:00,28.6,28.63,28.55,28.59,47100.0,19.9808,20.0017,19.9459,19.9738,47100.0
2012-06-12 09:45:00,28.59,28.62,28.57,28.58,44300.0,19.9738,19.9948,19.9598,19.9668,44300.0
2012-06-12 09:50:00,28.58,28.63,28.57,28.6,145600.0,19.9668,20.0017,19.9598,19.9808,145600.0
2012-06-12 09:55:00,28.6,28.64,28.6,28.62,91500.0,19.9808,20.0087,19.9808,19.9948,91500.0
2012-06-12 10:00:00,28.62,28.67,28.62,28.66,77800.0,19.9948,20.0297,19.9948,20.0227,77800.0
2012-06-12 10:05:00,28.66,28.67,28.58,28.61,59200.0,20.0227,20.0297,19.9668,19.9878,59200.0
2012-06-12 10:10:00,28.61,28.62,28.57,28.6,37100.0,19.9878,19.9948,19.9598,19.9808,37100.0
2012-06-12 10:15:00,28.61,28.64,28.59,28.6,14000.0,19.9878,20.0087,19.9738,19.9808,14000.0
2012-06-12 10:20:00,28.6,28.65,28.57,28.64,26300.0,19.9808,20.0157,19.9598,20.0087,26300.0
2012-06-12 10:25:00,28.64,28.65,28.62,28.63,24500.0,20.0087,20.0157,19.9948,20.0017,24500.0
2012-06-12 10:30:00,28.62,28.62,28.58,28.61,17500.0,19.9948,19.9948,19.9668,19.9878,17500.0
2012-06-12 10:35:00,28.6,28.62,28.59,28.59,12900.0,19.9808,19.9948,19.9738,19.9738,12900.0
2012-06-12 10:40:00,28.59,28.62,28.58,28.61,20600.0,19.9738,19.9948,19.9668,19.9878,20600.0
2012-06-12 10:45:00,28.61,28.63,28.61,28.62,20500.0,19.9878,20.0017,19.9878,19.9948,20500.0
2012-06-12 10:50:00,28.62,28.63,28.6,28.61,18800.0,19.9948,20.0017,19.9808,19.9878,18800.0
2012-06-12 10:55:00,28.61,28.62,28.59,28.59,14900.0,19.9878,19.9948,19.9738,19.9738,14900.0
2012-06-12 11:00:00,28.59,28.65,28.59,28.64,23000.0,19.9738,20.0157,19.9738,20.0087,23000.0
2012-06-12 11:05:00,28.63,28.67,28.63,28.67,17300.0,20.0017,20.0297,20.0017,20.0297,17300.0
2012-06-12 11:10:00,28.67,28.72,28.66,28.69,39700.0,20.0297,20.0646,20.0227,20.0437,39700.0
2012-06-12 11:15:00,28.7,28.71,28.68,28.69,39600.0,20.0507,20.0576,20.0367,20.0437,39600.0
2012-06-12 11:20:00,28.69,28.73,28.68,28.7,127000.0,20.0437,20.0716,20.0367,20.0507,127000.0
2012-06-12 11:25:00,28.7,28.7,28.69,28.69,26900.0,20.0507,20.0507,20.0437,20.0437,26900.0
2012-06-12 11:30:00,28.69,28.71,28.68,28.7,56100.0,20.0437,20.0576,20.0367,20.0507,56100.0
2012-06-12 11:35:00,28.71,28.71,28.7,28.7,6000.0,20.0576,20.0576,20.0507,20.0507,6000.0
2012-06-12 11:40:00,28.7,28.71,28.69,28.69,26100.0,20.0507,20.0576,20.0437,20.0437,26100.0
2012-06-12 11:45:00,28.69,28.7,28.68,28.68,62100.0,20.0437,20.0507,20.0367,20.0367,62100.0
2012-06-12 11:50:00,28.69,28.69,28.66,28.66,29800.0,20.0437,20.0437,20.0227,20.0227,29800.0
2012-06-12 11:55:00,28.67,28.67,28.65,28.65,23000.0,20.0297,20.0297,20.0157,20.0157,23000.0
2012-06-12 12:00:00,28.65,28.66,28.63,28.63,47600.0,20.0157,20.0227,20.0017,20.0017,47600.0
2012-06-12 12:05:00,28.64,28.65,28.63,28.64,9500.0,20.0087,20.0157,20.0017,20.0087,9500.0
2012-06-12 12:10:00,28.64,28.64,28.6,28.61,40900.0,20.0087,20.0087,19.9808,19.9878,40900.0
2012-06-12 12:15:00,28.6,28.61,28.56,28.6,60300.0,19.9808,19.9878,19.9528,19.9808,60300.0
2012-06-12 12:20:00,28.6,28.6,28.57,28.57,31100.0,19.9808,19.9808,19.9598,19.9598,31100.0
2012-06-12 12:25:00,28.58,28.61,28.57,28.6,13400.0,19.9668,19.9878,19.9598,19.9808,13400.0
2012-06-12 12:30:00,28.59,28.62,28.58,28.61,15800.0,19.9738,19.9948,19.9668,19.9878,15800.0
2012-06-12 12:35:00,28.61,28.62,28.6,28.61,11100.0,19.9878,19.9948,19.9808,19.9878,11100.0
2012-06-12 12:40:00,28.62,28.63,28.59,28.6,27100.0,19.9948,20.0017,19.9738,19.9808,27100.0
2012-06-12 12:45:00,28.6,28.61,28.6,28.6,9300.0,19.9808,19.9878,19.9808,19.9808,9300.0
2012-06-12 12:50:00,28.61,28.61,28.59,28.59,31500.0,19.9878,19.9878,19.9738,19.9738,31500.0
2012-06-12 12:55:00,28.59,28.6,28.59,28.59,7200.0,19.9738,19.9808,19.9738,19.9738,7200.0
2012-06-12 13:00:00,28.59,28.6,28.59,28.59,26800.0,19.9738,19.9808,19.9738,19.9738,26800.0
2012-06-12 13:05:00,28.59,28.6,28.59,28.59,17500.0,19.9738,19.9808,19.9738,19.9738,17500.0
2012-06-12 13:10:00,28.59,28.61,28.59,28.6,109600.0,19.9738,19.9878,19.9738,19.9808,109600.0
2012-06-12 13:15:00,28.6,28.62,28.6,28.61,18700.0,19.9808,19.9948,19.9808,19.9878,18700.0
2012-06-12 13:20:00,28.62,28.62,28.58,28.58,28000.0,19.9948,19.9948,19.9668,19.9668,28000.0
2012-06-12 13:25:00,28.59,28.6,28.57,28.57,31000.0,19.9738,19.9808,19.9598,19.9598,31000.0
2012-06-12 13:30:00,28.57,28.59,28.52,28.53,43300.0,19.9598,19.9738,19.9249,19.9319,43300.0
2012-06-12 13:35:00,28.52,28.54,28.51,28.53,56100.0,19.9249,19.9389,19.9179,19.9319,56100.0
2012-06-12 13:40:00,28.54,28.56,28.53,28.56,17500.0,19.9389,19.9528,19.9319,19.9528,17500.0
2012-06-12 13:45:00,28.55,28.56,28.52,28.52,35500.0,19.9459,19.9528,19.9249,19.9249,35500.0
2012-06-12 13:50:00,28.53,28.56,28.53,28.54,24900.0,19.9319,19.9528,19.9319,19.9389,24900.0
2012-06-12 13:55:00,28.55,28.55,28.52,28.52,11900.0,19.9459,19.9459,19.9249,19.9249,11900.0
2012-06-12 14:00:00,28.52,28.53,28.5,28.5,78700.0,19.9249,19.9319,19.9109,19.9109,78700.0
2012-06-12 14:05:00,28.51,28.51,28.49,28.51,43600.0,19.9179,19.9179,19.9039,19.9179,43600.0
2012-06-12 14:10:00,28.5,28.5,28.48,28.49,26400.0,19.9109,19.9109,19.897,19.9039,26400.0
2012-06-12 14:15:00,28.5,28.51,28.49,28.5,25500.0,19.9109,19.9179,19.9039,19.9109,25500.0
2012-06-12 14:20:00,28.49,28.51,28.48,28.5,81800.0,19.9039,19.9179,19.897,19.9109,81800.0
2012-06-12 14:25:00,28.5,28.51,28.48,28.49,58800.0,19.9109,19.9179,19.897,19.9039,58800.0
2012-06-12 14:30:00,28.49,28.53,28.49,28.52,73700.0,19.9039,19.9319,19.9039,19.9249,73700.0
2012-06-12 14:35:00,28.53,28.55,28.53,28.55,8400.0,19.9319,19.9459,19.9319,19.9459,8400.0
2012-06-12 14:40:00,28.55,28.56,28.54,28.55,11400.0,19.9459,19.9528,19.9389,19.9459,11400.0
2012-06-12 14:45:00,28.56,28.57,28.55,28.57,16000.0,19.9528,19.9598,19.9459,19.9598,16000.0
2012-06-12 14:50:00,28.57,28.61,28.56,28.6,108600.0,19.9598,19.9878,19.9528,19.9808,108600.0
2012-06-12 14:55:00,28.6,28.62,28.59,28.62,16500.0,19.9808,19.9948,19.9738,19.9948,16500.0
2012-06-12 15:00:00,28.62,28.62,28.58,28.58,60600.0,19.9948,19.9948,19.9668,19.9668,60600.0
2012-06-12 15:05:00,28.58,28.6,28.58,28.6,28700.0,19.9668,19.9808,19.9668,19.9808,28700.0
2012-06-12 15:10:00,28.6,28.61,28.58,28.6,35100.0,19.9808,19.9878,19.9668,19.9808,35100.0
2012-06-12 15:15:00,28.59,28.61,28.58,28.58,51500.0,19.9738,19.9878,19.9668,19.9668,51500.0
2012-06-12 15:20:00,28.59,28.6,28.58,28.59,45800.0,19.9738,19.9808,19.9668,19.9738,45800.0
2012-06-12 15:25:00,28.59,28.61,28.58,28.6,63100.0,19.9738,19.9878,19.9668,19.9808,63100.0
2012-06-12 15:30:00,28.59,28.6,28.58,28.59,69200.0,19.9738,19.9808,19.9668,19.9738,69200.0
2012-06-12 15:35:00,28.58,28.61,28.58,28.6,71400.0,19.9668,19.9878,19.9668,19.9808,71400.0
2012-06-12 15:40:00,28.6,28.69,28.6,28.67,78500.0,19.9808,20.0437,19.9808,20.0297,78500.0
2012-06-12 15:45:00,28.67,28.69,28.65,28.65,90700.0,20.0297,20.0437,20.0157,20.0157,90700.0
2012-06-12 15:50:00,28.65,28.66,28.62,28.63,235000.0,20.0157,20.0227,19.9948,20.0017,235000.0
2012-06-12 15:55:00,28.63,28.63,28.59,28.61,486100.0,20.0017,20.0017,19.9738,19.9878,486100.0
2012-06-13 09:30:00,28.53,28.62,28.47,28.5,72800.0,19.9319,19.9948,19.89,19.9109,72800.0
2012-06-13 09:35:00,28.49,28.54,28.49,28.53,44800.0,19.9039,19.9389,19.9039,19.9319,44800.0
2012-06-13 09:40:00,28.53,28.59,28.49,28.55,43300.0,19.9319,19.9738,19.9039,19.9459,43300.0
2012-06-13 09:45:00,28.54,28.54,28.48,28.52,37100.0,19.9389,19.9389,19.897,19.9249,37100.0
2012-06-13 09:50:00,28.5,28.57,28.5,28.56,80600.0,19.9109,19.9598,19.9109,19.9528,80600.0
2012-06-13 09:55:00,28.55,28.6,28.53,28.6,26000.0,19.9459,19.9808,19.9319,19.9808,26000.0
2012-06-13 10:00:00,28.59,28.65,28.56,28.64,23600.0,19.9738,20.0157,19.9528,20.0087,23600.0
2012-06-13 10:05:00,28.64,28.67,28.61,28.65,35500.0,20.0087,20.0297,19.9878,20.0157,35500.0
2012-06-13 10:10:00,28.65,28.66,28.62,28.62,17300.0,20.0157,20.0227,19.9948,19.9948,17300.0
2012-06-13 10:15:00,28.63,28.65,28.61,28.61,18700.0,20.0017,20.0157,19.9878,19.9878,18700.0
2012-06-13 10:20:00,28.61,28.63,28.59,28.61,33200.0,19.9878,20.0017,19.9738,19.9878,33200.0
2012-06-13 10:25:00,28.61,28.64,28.61,28.63,42500.0,19.9878,20.0087,19.9878,20.0017,42500.0
2012-06-13 10:30:00,28.63,28.64,28.61,28.63,22400.0,20.0017,20.0087,19.9878,20.0017,22400.0
2012-06-13 10:35:00,28.64,28.65,28.62,28.62,19900.0,20.0087,20.0157,19.9948,19.9948,19900.0
2012-06-13 10:40:00,28.63,28.64,28.61,28.63,20800.0,20.0017,20.0087,19.9878,20.0017,20800.0
2012-06-13 10:45:00,28.63,28.67,28.63,28.65,16900.0,20.0017,20.0297,20.0017,20.0157,16900.0
2012-06-13 10:50:00,28.65,28.67,28.64,28.67,13300.0,20.0157,20.0297,20.0087,20.0297,13300.0
2012-06-13 10:55:00,28.67,28.67,28.65,28.66,16700.0,20.0297,20.0297,20.0157,20.0227,16700.0
2012-06-13 11:00:00,28.65,28.65,28.62,28.62,24800.0,20.0157,20.0157,19.9948,19.9948,24800.0
2012-06-13 11:05:00,28.62,28.63,28.61,28.61,21500.0,19.9948,20.0017,19.9878,19.9878,21500.0
2012-06-13 11:10:00,28.61,28.65,28.61,28.64,14300.0,19.9878,20.0157,19.9878,20.0087,14300.0
2012-06-13 11:15:00,28.65,28.65,28.62,28.63,19000.0,20.0157,20.0157,19.9948,20.0017,19000.0
2012-06-13 11:20:00,28.63,28.65,28.62,28.63,92200.0,20.0017,20.0157,19.9948,20.0017,92200.0
2012-06-13 11:25:00,28.63,28.64,28.6,28.61,56300.0,20.0017,20.0087,19.9808,19.9878,56300.0
2012-06-13 11:30:00,28.61,28.64,28.6,28.64,49300.0,19.9878,20.0087,19.9808,20.0087,49300.0
2012-06-13 11:35:00,28.65,28.66,28.62,28.62,22100.0,20.0157,20.0227,19.9948,19.9948,22100.0
2012-06-13 11:40:00,28.62,28.64,28.59,28.61,21100.0,19.9948,20.0087,19.9738,19.9878,21100.0
2012-06-13 11:45:00,28.61,28.61,28.57,28.58,14000.0,19.9878,19.9878,19.9598,19.9668,14000.0
2012-06-13 11:50:00,28.58,28.58,28.54,28.55,26100.0,19.9668,19.9668,19.9389,19.9459,26100.0
2012-06-13 11:55:00,28.55,28.57,28.55,28.57,11200.0,19.9459,19.9598,19.9459,19.9598,11200.0
2012-06-13 12:00:00,28.58,28.59,28.57,28.59,9500.0,19.9668,19.9738,19.9598,19.9738,9500.0
2012-06-13 12:05:00,28.59,28.59,28.55,28.57,27900.0,19.9738,19.9738,19.9459,19.9598,27900.0
2012-06-13 12:10:00,28.57,28.58,28.55,28.57,14000.0,19.9598,19.9668,19.9459,19.9598,14000.0
2012-06-13 12:15:00,28.57,28.57,28.55,28.57,7000.0,19.9598,19.9598,19.9459,19.9598,7000.0
2012-06-13 12:20:00,28.57,28.58,28.56,28.57,16400.0,19.9598,19.9668,19.9528,19.9598,16400.0
2012-06-13 12:25:00,28.56,28.57,28.55,28.55,8600.0,19.9528,19.9598,19.9459,19.9459,8600.0
2012-06-13 12:30:00,28.56,28.58,28.55,28.57,11100.0,19.9528,19.9668,19.9459,19.9598,11100.0
2012-06-13 12:35:00,28.58,28.61,28.57,28.6,51300.0,19.9668,19.9878,19.9598,19.9808,51300.0
2012-06-13 12:40:00,28.6,28.63,28.6,28.63,9100.0,19.9808,20.0017,19.9808,20.0017,9100.0
2012-06-13 12:45:00,28.62,28.65,28.61,28.61,20700.0,19.9948,20.0157,19.9878,19.9878,20700.0
2012-06-13 12:50:00,28.61,28.62,28.6,28.62,10800.0,19.9878,19.9948,19.9808,19.9948,10800.0
2012-06-13 12:55:00,28.62,28.62,28.6,28.6,3800.0,19.9948,19.9948,19.9808,19.9808,3800.0
2012-06-13 13:00:00,28.6,28.62,28.59,28.61,10700.0,19.9808,19.9948,19.9738,19.9878,10700.0
2012-06-13 13:05:00,28.6,28.63,28.6,28.63,12100.0,19.9808,20.0017,19.9808,20.0017,12100.0
2012-06-13 13:10:00,28.63,28.64,28.61,28.61,13100.0,20.0017,20.0087,19.9878,19.9878,13100.0
2012-06-13 13:15:00,28.61,28.63,28.6,28.63,7200.0,19.9878,20.0017,19.9808,20.0017,7200.0
2012-06-13 13:20:00,28.63,28.63,28.62,28.63,19500.0,20.0017,20.0017,19.9948,20.0017,19500.0
2012-06-13 13:25:00,28.63,28.65,28.61,28.65,24000.0,20.0017,20.0157,19.9878,20.0157,24000.0
2012-06-13 13:30:00,28.65,28.67,28.64,28.67,23400.0,20.0157,20.0297,20.0087,20.0297,23400.0
2012-06-13 13:35:00,28.67,28.67,28.65,28.66,12000.0,20.0297,20.0297,20.0157,20.0227,12000.0
2012-06-13 13:40:00,28.67,28.67,28.64,28.64,20200.0,20.0297,20.0297,20.0087,20.0087,20200.0
2012-06-13 13:45:00,28.65,28.66,28.62,28.64,18000.0,20.0157,20.0227,19.9948,20.0087,18000.0
2012-06-13 13:50:00,28.64,28.66,28.63,28.64,14700.0,20.0087,20.0227,20.0017,20.0087,14700.0
2012-06-13 13:55:00,28.64,28.64,28.61,28.63,19300.0,20.0087,20.0087,19.9878,20.0017,19300.0
2012-06-13 14:00:00,28.62,28.63,28.62,28.62,9800.0,19.9948,20.0017,19.9948,19.9948,9800.0
2012-06-13 14:05:00,28.62,28.63,28.59,28.59,35500.0,19.9948,20.0017,19.9738,19.9738,35500.0
2012-06-13 14:10:00,28.59,28.6,28.58,28.59,18700.0,19.9738,19.9808,19.9668,19.9738,18700.0
2012-06-13 14:15:00,28.58,28.59,28.55,28.55,74600.0,19.9668,19.9738,19.9459,19.9459,74600.0
2012-06-13 14:20:00,28.55,28.55,28.53,28.54,61400.0,19.9459,19.9459,19.9319,19.9389,61400.0
2012-06-13 14:25:00,28.54,28.55,28.52,28.55,32600.0,19.9389,19.9459,19.9249,19.9459,32600.0
2012-06-13 14:30:00,28.54,28.55,28.52,28.53,23900.0,19.9389,19.9459,19.9249,19.9319,23900.0
2012-06-13 14:35:00,28.53,28.54,28.52,28.54,10600.0,19.9319,19.9389,19.9249,19.9389,10600.0
2012-06-13 14:40:00,28.54,28.55,28.5,28.51,63500.0,19.9389,19.9459,19.9109,19.9179,63500.0
2012-06-13 14:45:00,28.51,28.54,28.49,28.53,39800.0,19.9179,19.9389,19.9039,19.9319,39800.0
2012-06-13 14:50:00,28.54,28.54,28.52,28.53,16600.0,19.9389,19.9389,19.9249,19.9319,16600.0
2012-06-13 14:55:00,28.52,28.54,28.52,28.52,11000.0,19.9249,19.9389,19.9249,19.9249,11000.0
2012-06-13 15:00:00,28.52,28.52,28.49,28.49,30200.0,19.9249,19.9249,19.9039,19.9039,30200.0
2012-06-13 15:05:00,28.49,28.52,28.49,28.51,43200.0,19.9039,19.9249,19.9039,19.9179,43200.0
2012-06-13 15:10:00,28.52,28.53,28.5,28.52,23700.0,19.9249,19.9319,19.9109,19.9249,23700.0
2012-06-13 15:15:00,28.52,28.52,28.48,28.49,33000.0,19.9249,19.9249,19.897,19.9039,33000.0
2012-06-13 15:20:00,28.48,28.51,28.47,28.51,73700.0,19.897,19.9179,19.89,19.9179,73700.0
2012-06-13 15:25:00,28.5,28.51,28.47,28.48,29100.0,19.9109,19.9179,19.89,19.897,29100.0
2012-06-13 15:30:00,28.48,28.5,28.47,28.48,30700.0,19.897,19.9109,19.89,19.897,30700.0
2012-06-13 15:35:00,28.49,28.5,28.47,28.49,51800.0,19.9039,19.9109,19.89,19.9039,51800.0
2012-06-13 15:40:00,28.48,28.49,28.47,28.48,39200.0,19.897,19.9039,19.89,19.897,39200.0
2012-06-13 15:45:00,28.47,28.48,28.43,28.44,63700.0,19.89,19.897,19.862,19.869,63700.0
2012-06-13 15:50:00,28.44,28.48,28.43,28.45,84400.0,19.869,19.897,19.862,19.876,84400.0
2012-06-13 15:55:00,28.46,28.52,28.46,28.51,230900.0,19.883,19.9249,19.883,19.9179,230900.0
2012-06-14 09:30:00,28.65,28.76,28.58,28.74,46600.0,20.0157,20.0926,19.9668,20.0786,46600.0
2012-06-14 09:35:00,28.73,28.75,28.71,28.71,32000.0,20.0716,20.0856,20.0576,20.0576,32000.0
2012-06-14 09:40:00,28.72,28.73,28.66,28.7,29800.0,20.0646,20.0716,20.0227,20.0507,29800.0
2012-06-14 09:45:00,28.69,28.72,28.68,28.68,24600.0,20.0437,20.0646,20.0367,20.0367,24600.0
2012-06-14 09:50:00,28.68,28.73,28.67,28.72,24500.0,20.0367,20.0716,20.0297,20.0646,24500.0
2012-06-14 09:55:00,28.71,28.76,28.7,28.75,39100.0,20.0576,20.0926,20.0507,20.0856,39100.0
2012-06-14 10:00:00,28.76,28.79,28.75,28.76,24400.0,20.0926,20.1135,20.0856,20.0926,24400.0
2012-06-14 10:05:00,28.77,28.79,28.75,28.76,33500.0,20.0996,20.1135,20.0856,20.0926,33500.0
2012-06-14 10:10:00,28.77,28.79,28.76,28.78,14000.0,20.0996,20.1135,20.0926,20.1065,14000.0
2012-06-14 10:15:00,28.78,28.83,28.77,28.83,21000.0,20.1065,20.1415,20.0996,20.1415,21000.0
2012-06-14 10:20:00,28.82,28.83,28.77,28.77,29200.0,20.1345,20.1415,20.0996,20.0996,29200.0
2012-06-14 10:25:00,28.78,28.81,28.77,28.78,40300.0,20.1065,20.1275,20.0996,20.1065,40300.0
2012-06-14 10:30:00,28.78,28.79,28.74,28.75,24200.0,20.1065,20.1135,20.0786,20.0856,24200.0
2012-06-14 10:35:00,28.76,28.77,28.72,28.72,22100.0,20.0926,20.0996,20.0646,20.0646,22100.0
2012-06-14 10:40:00,28.72,28.74,28.71,28.73,26300.0,20.0646,20.0786,20.0576,20.0716,26300.0
2012-06-14 10:45:00,28.73,28.74,28.71,28.71,19100.0,20.0716,20.0786,20.0576,20.0576,19100.0
2012-06-14 10:50:00,28.71,28.73,28.7,28.72,27400.0,20.0576,20.0716,20.0507,20.0646,27400.0
2012-06-14 10:55:00,28.72,28.73,28.7,28.73,30000.0,20.0646,20.0716,20.0507,20.0716,30000.0
2012-06-14 11:00:00,28.72,28.76,28.72,28.76,13300.0,20.0646,20.0926,20.0646,20.0926,13300.0
2012-06-14 11:05:00,28.76,28.76,28.73,28.76,20400.0,20.0926,20.0926,20.0716,20.0926,20400.0
2012-06-14 11:10:00,28.76,28.78,28.75,28.78,16000.0,20.0926,20.1065,20.0856,20.1065,16000.0
2012-06-14 11:15:00,28.78,28.78,28.75,28.77,29000.0,20.1065,20.1065,20.0856,20.0996,29000.0
2012-06-14 11:20:00,28.77,28.79,28.76,28.78,86000.0,20.0996,20.1135,20.0926,20.1065,86000.0
2012-06-14 11:25:00,28.79,28.79,28.77,28.78,8100.0,20.1135,20.1135,20.0996,20.1065,8100.0
2012-06-14 11:30:00,28.78,28.8,28.78,28.79,14100.0,20.1065,20.1205,20.1065,20.1135,14100.0
2012-06-14 11:35:00,28.78,28.78,28.77,28.77,11600.0,20.1065,20.1065,20.0996,20.0996,11600.0
2012-06-14 11:40:00,28.77,28.78,28.76,28.77,39200.0,20.0996,20.1065,20.0926,20.0996,39200.0
2012-06-14 11:45:00,28.77,28.77,28.76,28.76,4900.0,20.0996,20.0996,20.0926,20.0926,4900.0
2012-06-14 11:50:00,28.76,28.77,28.76,28.76,7900.0,20.0926,20.0996,20.0926,20.0926,7900.0
2012-06-14 11:55:00,28.76,28.77,28.75,28.75,8500.0,20.0926,20.0996,20.0856,20.0856,8500.0
2012-06-14 12:00:00,28.75,28.77,28.74,28.76,26400.0,20.0856,20.0996,20.0786,20.0926,26400.0
2012-06-14 12:05:00,28.77,28.77,28.75,28.76,14600.0,20.0996,20.0996,20.0856,20.0926,14600.0
2012-06-14 12:10:00,28.77,28.79,28.75,28.76,29800.0,20.0996,20.1135,20.0856,20.0926,29800.0
2012-06-14 12:15:00,28.76,28.79,28.75,28.78,17700.0,20.0926,20.1135,20.0856,20.1065,17700.0
2012-06-14 12:20:00,28.79,28.79,28.78,28.79,19200.0,20.1135,20.1135,20.1065,20.1135,19200.0
2012-06-14 12:25:00,28.78,28.8,28.78,28.79,43200.0,20.1065,20.1205,20.1065,20.1135,43200.0
2012-06-14 12:30:00,28.79,28.8,28.79,28.8,15100.0,20.1135,20.1205,20.1135,20.1205,15100.0
2012-06-14 12:35:00,28.79,28.83,28.79,28.82,40700.0,20.1135,20.1415,20.1135,20.1345,40700.0
2012-06-14 12:40:00,28.83,28.84,28.81,28.83,16800.0,20.1415,20.1485,20.1275,20.1415,16800.0
2012-06-14 12:45:00,28.83,28.85,28.82,28.84,35800.0,20.1415,20.1554,20.1345,20.1485,35800.0
2012-06-14 12:50:00,28.84,28.85,28.84,28.85,14500.0,20.1485,20.1554,20.1485,20.1554,14500.0
2012-06-14 12:55:00,28.85,28.88,28.85,28.88,18300.0,20.1554,20.1764,20.1554,20.1764,18300.0
2012-06-14 13:00:00,28.87,28.89,28.86,28.89,27600.0,20.1694,20.1834,20.1624,20.1834,27600.0
2012-06-14 13:05:00,28.88,28.89,28.87,28.87,20600.0,20.1764,20.1834,20.1694,20.1694,20600.0
2012-06-14 13:10:00,28.87,28.89,28.86,28.87,58200.0,20.1694,20.1834,20.1624,20.1694,58200.0
2012-06-14 13:15:00,28.86,28.87,28.86,28.86,8800.0,20.1624,20.1694,20.1624,20.1624,8800.0
2012-06-14 13:20:00,28.86,28.87,28.84,28.84,27300.0,20.1624,20.1694,20.1485,20.1485,27300.0
2012-06-14 13:25:00,28.85,28.86,28.84,28.86,9300.0,20.1554,20.1624,20.1485,20.1624,9300.0
2012-06-14 13:30:00,28.85,28.87,28.84,28.86,24900.0,20.1554,20.1694,20.1485,20.1624,24900.0
2012-06-14 13:35:00,28.86,28.89,28.85,28.87,17800.0,20.1624,20.1834,20.1554,20.1694,17800.0
2012-06-14 13:40:00,28.88,28.88,28.86,28.87,8400.0,20.1764,20.1764,20.1624,20.1694,8400.0
2012-06-14 13:45:00,28.87,28.88,28.86,28.88,10700.0,20.1694,20.1764,20.1624,20.1764,10700.0
2012-06-14 13:50:00,28.88,28.89,28.87,28.88,12500.0,20.1764,20.1834,20.1694,20.1764,12500.0
2012-06-14 13:55:00,28.88,28.9,28.88,28.89,17300.0,20.1764,20.1904,20.1764,20.1834,17300.0
2012-06-14 14:00:00,28.9,28.92,28.89,28.92,12500.0,20.1904,20.2043,20.1834,20.2043,12500.0
2012-06-14 14:05:00,28.92,28.93,28.91,28.92,29600.0,20.2043,20.2113,20.1974,20.2043,29600.0
2012-06-14 14:10:00,28.91,28.92,28.9,28.91,21100.0,20.1974,20.2043,20.1904,20.1974,21100.0
2012-06-14 14:15:00,28.92,28.92,28.88,28.88,15400.0,20.2043,20.2043,20.1764,20.1764,15400.0
2012-06-14 14:20:00,28.89,28.89,28.87,28.88,20900.0,20.1834,20.1834,20.1694,20.1764,20900.0
2012-06-14 14:25:00,28.88,28.88,28.87,28.88,13800.0,20.1764,20.1764,20.1694,20.1764,13800.0
2012-06-14 14:30:00,28.87,28.88,28.86,28.86,20200.0,20.1694,20.1764,20.1624,20.1624,20200.0
2012-06-14 14:35:00,28.86,28.87,28.85,28.87,31300.0,20.1624,20.1694,20.1554,20.1694,31300.0
2012-06-14 14:40:00,28.87,28.89,28.86,28.89,17000.0,20.1694,20.1834,20.1624,20.1834,17000.0
2012-06-14 14:45:00,28.89,28.89,28.87,28.88,28300.0,20.1834,20.1834,20.1694,20.1764,28300.0
2012-06-14 14:50:00,28.88,28.89,28.87,28.89,22900.0,20.1764,20.1834,20.1694,20.1834,22900.0
2012-06-14 14:55:00,28.88,28.91,28.88,28.88,30300.0,20.1764,20.1974,20.1764,20.1764,30300.0
2012-06-14 15:00:00,28.89,28.92,28.89,28.92,27700.0,20.1834,20.2043,20.1834,20.2043,27700.0
2012-06-14 15:05:00,28.92,29.07,28.92,29.0,199100.0,20.2043,20.3091,20.2043,20.2602,199100.0
2012-06-14 15:10:00,29.0,29.03,28.97,29.01,206800.0,20.2602,20.2812,20.2393,20.2672,206800.0
2012-06-14 15:15:00,29.01,29.01,28.89,28.89,64900.0,20.2672,20.2672,20.1834,20.1834,64900.0
2012-06-14 15:20:00,28.89,28.93,28.88,28.88,69500.0,20.1834,20.2113,20.1764,20.1764,69500.0
2012-06-14 15:25:00,28.87,28.91,28.87,28.87,34200.0,20.1694,20.1974,20.1694,20.1694,34200.0
2012-06-14 15:30:00,28.87,28.92,28.87,28.91,77100.0,20.1694,20.2043,20.1694,20.1974,77100.0
2012-06-14 15:35:00,28.9,28.93,28.9,28.92,54200.0,20.1904,20.2113,20.1904,20.2043,54200.0
2012-06-14 15:40:00,28.92,28.95,28.91,28.92,62400.0,20.2043,20.2253,20.1974,20.2043,62400.0
2012-06-14 15:45:00,28.92,28.98,28.91,28.97,97200.0,20.2043,20.2463,20.1974,20.2393,97200.0
2012-06-14 15:50:00,28.96,28.98,28.95,28.97,60600.0,20.2323,20.2463,20.2253,20.2393,60600.0
2012-06-14 15:55:00,28.97,28.98,28.94,28.97,207200.0,20.2393,20.2463,20.2183,20.2393,207200.0
2012-06-15 09:30:00,29.05,29.1,28.97,28.99,596800.0,20.2952,20.3301,20.2393,20.2533,596800.0
2012-06-15 09:35:00,28.99,28.99,28.87,28.87,30400.0,20.2533,20.2533,20.1694,20.1694,30400.0
2012-06-15 09:40:00,28.87,29.02,28.85,29.0,88600.0,20.1694,20.2742,20.1554,20.2602,88600.0
2012-06-15 09:45:00,29.01,29.02,28.93,28.96,91400.0,20.2672,20.2742,20.2113,20.2323,91400.0
2012-06-15 09:50:00,28.95,28.97,28.88,28.9,34200.0,20.2253,20.2393,20.1764,20.1904,34200.0
2012-06-15 09:55:00,28.91,29.02,28.89,29.02,58000.0,20.1974,20.2742,20.1834,20.2742,58000.0
2012-06-15 10:00:00,29.02,29.03,28.95,28.98,55500.0,20.2742,20.2812,20.2253,20.2463,55500.0
2012-06-15 10:05:00,28.98,29.03,28.97,28.98,41800.0,20.2463,20.2812,20.2393,20.2463,41800.0
2012-06-15 10:10:00,28.98,29.01,28.97,29.0,32000.0,20.2463,20.2672,20.2393,20.2602,32000.0
2012-06-15 10:15:00,29.0,29.0,28.94,28.94,22600.0,20.2602,20.2602,20.2183,20.2183,22600.0
2012-06-15 10:20:00,28.94,28.95,28.88,28.89,24400.0,20.2183,20.2253,20.1764,20.1834,24400.0
2012-06-15 10:25:00,28.89,28.89,28.84,28.85,70800.0,20.1834,20.1834,20.1485,20.1554,70800.0
2012-06-15 10:30:00,28.85,28.88,28.84,28.85,64900.0,20.1554,20.1764,20.1485,20.1554,64900.0
2012-06-15 10:35:00,28.85,28.86,28.84,28.85,40100.0,20.1554,20.1624,20.1485,20.1554,40100.0
2012-06-15 10:40:00,28.85,28.86,28.84,28.85,40600.0,20.1554,20.1624,20.1485,20.1554,40600.0
2012-06-15 10:45:00,28.85,28.87,28.84,28.87,35200.0,20.1554,20.1694,20.1485,20.1694,35200.0
2012-06-15 10:50:00,28.87,28.87,28.86,28.87,8500.0,20.1694,20.1694,20.1624,20.1694,8500.0
2012-06-15 10:55:00,28.86,28.88,28.84,28.88,31800.0,20.1624,20.1764,20.1485,20.1764,31800.0
2012-06-15 11:00:00,28.88,28.91,28.87,28.9,23100.0,20.1764,20.1974,20.1694,20.1904,23100.0
2012-06-15 11:05:00,28.9,28.93,28.89,28.93,21500.0,20.1904,20.2113,20.1834,20.2113,21500.0
2012-06-15 11:10:00,28.93,28.97,28.93,28.97,22200.0,20.2113,20.2393,20.2113,20.2393,22200.0
2012-06-15 11:15:00,28.96,29.0,28.96,29.0,21000.0,20.2323,20.2602,20.2323,20.2602,21000.0
2012-06-15 11:20:00,29.0,29.0,28.98,28.99,22700.0,20.2602,20.2602,20.2463,20.2533,22700.0
2012-06-15 11:25:00,28.99,28.99,28.94,28.94,51600.0,20.2533,20.2533,20.2183,20.2183,51600.0
2012-06-15 11:30:00,28.94,28.95,28.91,28.94,57300.0,20.2183,20.2253,20.1974,20.2183,57300.0
2012-06-15 11:35:00,28.94,28.95,28.93,28.95,31100.0,20.2183,20.2253,20.2113,20.2253,31100.0
2012-06-15 11:40:00,28.95,28.95,28.94,28.94,10600.0,20.2253,20.2253,20.2183,20.2183,10600.0
2012-06-15 11:45:00,28.94,28.94,28.93,28.94,9300.0,20.2183,20.2183,20.2113,20.2183,9300.0
2012-06-15 11:50:00,28.93,28.94,28.93,28.94,16800.0,20.2113,20.2183,20.2113,20.2183,16800.0
2012-06-15 11:55:00,28.94,28.95,28.91,28.91,23400.0,20.2183,20.2253,20.1974,20.1974,23400.0
2012-06-15 12:00:00,28.92,28.92,28.91,28.91,13200.0,20.2043,20.2043,20.1974,20.1974,13200.0
2012-06-15 12:05:00,28.92,28.92,28.91,28.91,21100.0,20.2043,20.2043,20.1974,20.1974,21100.0
2012-06-15 12:10:00,28.91,28.92,28.9,28.91,11000.0,20.1974,20.2043,20.1904,20.1974,11000.0
2012-06-15 12:15:00,28.9,28.91,28.87,28.88,11800.0,20.1904,20.1974,20.1694,20.1764,11800.0
2012-06-15 12:20:00,28.87,28.89,28.82,28.82,36700.0,20.1694,20.1834,20.1345,20.1345,36700.0
2012-06-15 12:25:00,28.83,28.84,28.82,28.83,24600.0,20.1415,20.1485,20.1345,20.1415,24600.0
2012-06-15 12:30:00,28.83,28.83,28.81,28.81,13300.0,20.1415,20.1415,20.1275,20.1275,13300.0
2012-06-15 12:35:00,28.82,28.82,28.8,28.81,25200.0,20.1345,20.1345,20.1205,20.1275,25200.0
2012-06-15 12:40:00,28.81,28.82,28.81,28.82,6600.0,20.1275,20.1345,20.1275,20.1345,6600.0
2012-06-15 12:45:00,28.82,28.84,28.82,28.83,18200.0,20.1345,20.1485,20.1345,20.1415,18200.0
2012-06-15 12:50:00,28.83,28.83,28.82,28.83,5700.0,20.1415,20.1415,20.1345,20.1415,5700.0
2012-06-15 12:55:00,28.83,28.84,28.82,28.84,19700.0,20.1415,20.1485,20.1345,20.1485,19700.0
2012-06-15 13:00:00,28.84,28.91,28.83,28.91,125200.0,20.1485,20.1974,20.1415,20.1974,125200.0
2012-06-15 13:05:00,28.9,28.91,28.89,28.9,10300.0,20.1904,20.1974,20.1834,20.1904,10300.0
2012-06-15 13:10:00,28.9,28.9,28.89,28.9,7000.0,20.1904,20.1904,20.1834,20.1904,7000.0
2012-06-15 13:15:00,28.89,28.9,28.89,28.9,8800.0,20.1834,20.1904,20.1834,20.1904,8800.0
2012-06-15 13:20:00,28.89,28.9,28.86,28.86,40000.0,20.1834,20.1904,20.1624,20.1624,40000.0
2012-06-15 13:25:00,28.87,28.88,28.85,28.86,16200.0,20.1694,20.1764,20.1554,20.1624,16200.0
2012-06-15 13:30:00,28.86,28.86,28.82,28.82,17700.0,20.1624,20.1624,20.1345,20.1345,17700.0
2012-06-15 13:35:00,28.82,28.82,28.78,28.79,129600.0,20.1345,20.1345,20.1065,20.1135,129600.0
2012-06-15 13:40:00,28.79,28.79,28.78,28.78,7300.0,20.1135,20.1135,20.1065,20.1065,7300.0
2012-06-15 13:45:00,28.79,28.79,28.76,28.76,10800.0,20.1135,20.1135,20.0926,20.0926,10800.0
2012-06-15 13:50:00,28.77,28.77,28.75,28.76,16500.0,20.0996,20.0996,20.0856,20.0926,16500.0
2012-06-15 13:55:00,28.76,28.77,28.75,28.75,41900.0,20.0926,20.0996,20.0856,20.0856,41900.0
2012-06-15 14:00:00,28.75,28.76,28.74,28.75,57300.0,20.0856,20.0926,20.0786,20.0856,57300.0
2012-06-15 14:05:00,28.76,28.8,28.75,28.79,96200.0,20.0926,20.1205,20.0856,20.1135,96200.0
2012-06-15 14:10:00,28.79,28.83,28.79,28.83,38600.0,20.1135,20.1415,20.1135,20.1415,38600.0
2012-06-15 14:15:00,28.83,28.84,28.82,28.84,47100.0,20.1415,20.1485,20.1345,20.1485,47100.0
2012-06-15 14:20:00,28.83,28.87,28.81,28.87,72800.0,20.1415,20.1694,20.1275,20.1694,72800.0
2012-06-15 14:25:00,28.87,28.9,28.86,28.9,16900.0,20.1694,20.1904,20.1624,20.1904,16900.0
2012-06-15 14:30:00,28.9,28.92,28.89,28.92,27400.0,20.1904,20.2043,20.1834,20.2043,27400.0
2012-06-15 14:35:00,28.92,28.94,28.9,28.91,41600.0,20.2043,20.2183,20.1904,20.1974,41600.0
2012-06-15 14:40:00,28.91,28.92,28.9,28.92,19000.0,20.1974,20.2043,20.1904,20.2043,19000.0
2012-06-15 14:45:00,28.92,28.93,28.91,28.92,28100.0,20.2043,20.2113,20.1974,20.2043,28100.0
2012-06-15 14:50:00,28.92,28.92,28.87,28.88,86600.0,20.2043,20.2043,20.1694,20.1764,86600.0
2012-06-15 14:55:00,28.87,28.89,28.85,28.86,53100.0,20.1694,20.1834,20.1554,20.1624,53100.0
2012-06-15 15:00:00,28.85,28.85,28.82,28.84,43300.0,20.1554,20.1554,20.1345,20.1485,43300.0
2012-06-15 15:05:00,28.83,28.85,28.83,28.85,41200.0,20.1415,20.1554,20.1415,20.1554,41200.0
2012-06-15 15:10:00,28.85,28.86,28.84,28.86,44400.0,20.1554,20.1624,20.1485,20.1624,44400.0
2012-06-15 15:15:00,28.86,28.89,28.86,28.89,42700.0,20.1624,20.1834,20.1624,20.1834,42700.0
2012-06-15 15:20:00,28.89,28.89,28.88,28.89,26000.0,20.1834,20.1834,20.1764,20.1834,26000.0
2012-06-15 15:25:00,28.89,28.89,28.88,28.89,30200.0,20.1834,20.1834,20.1764,20.1834,30200.0
2012-06-15 15:30:00,28.89,28.93,28.89,28.92,90800.0,20.1834,20.2113,20.1834,20.2043,90800.0
2012-06-15 15:35:00,28.92,28.94,28.91,28.94,60800.0,20.2043,20.2183,20.1974,20.2183,60800.0
2012-06-15 15:40:00,28.94,29.04,28.93,29.03,582400.0,20.2183,20.2882,20.2113,20.2812,582400.0
2012-06-15 15:45:00,29.04,29.14,29.03,29.09,291800.0,20.2882,20.358,20.2812,20.3231,291800.0
2012-06-15 15:50:00,29.08,29.11,29.06,29.1,200900.0,20.3161,20.3371,20.3022,20.3301,200900.0
2012-06-15 15:55:00,29.11,29.15,29.1,29.12,706200.0,20.3371,20.365,20.3301,20.3441,706200.0
2012-06-18 09:30:00,28.99,29.09,28.88,29.0,65400.0,20.2533,20.3231,20.1764,20.2602,65400.0
2012-06-18 09:35:00,29.01,29.02,29.0,29.02,61100.0,20.2672,20.2742,20.2602,20.2742,61100.0
2012-06-18 09:40:00,29.02,29.02,28.93,28.93,60200.0,20.2742,20.2742,20.2113,20.2113,60200.0
2012-06-18 09:45:00,28.94,28.98,28.93,28.96,39800.0,20.2183,20.2463,20.2113,20.2323,39800.0
2012-06-18 09:50:00,28.97,28.98,28.93,28.97,50300.0,20.2393,20.2463,20.2113,20.2393,50300.0
2012-06-18 09:55:00,28.97,29.02,28.96,29.02,65500.0,20.2393,20.2742,20.2323,20.2742,65500.0
2012-06-18 10:00:00,29.02,29.02,28.97,29.01,55100.0,20.2742,20.2742,20.2393,20.2672,55100.0
2012-06-18 10:05:00,29.01,29.01,28.95,28.96,30300.0,20.2672,20.2672,20.2253,20.2323,30300.0
2012-06-18 10:10:00,28.95,29.0,28.95,29.0,41000.0,20.2253,20.2602,20.2253,20.2602,41000.0
2012-06-18 10:15:00,28.99,29.02,28.97,29.02,82400.0,20.2533,20.2742,20.2393,20.2742,82400.0
2012-06-18 10:20:00,29.02,29.03,29.01,29.02,119500.0,20.2742,20.2812,20.2672,20.2742,119500.0
2012-06-18 10:25:00,29.02,29.02,29.01,29.02,41900.0,20.2742,20.2742,20.2672,20.2742,41900.0
2012-06-18 10:30:00,29.02,29.04,29.02,29.04,49800.0,20.2742,20.2882,20.2742,20.2882,49800.0
2012-06-18 10:35:00,29.04,29.06,29.03,29.05,18000.0,20.2882,20.3022,20.2812,20.2952,18000.0
2012-06-18 10:40:00,29.05,29.09,29.05,29.08,23400.0,20.2952,20.3231,20.2952,20.3161,23400.0
2012-06-18 10:45:00,29.09,29.11,29.06,29.1,42100.0,20.3231,20.3371,20.3022,20.3301,42100.0
2012-06-18 10:50:00,29.11,29.12,29.06,29.06,26000.0,20.3371,20.3441,20.3022,20.3022,26000.0
2012-06-18 10:55:00,29.06,29.08,29.02,29.02,16700.0,20.3022,20.3161,20.2742,20.2742,16700.0
2012-06-18 11:00:00,29.03,29.05,29.03,29.05,24300.0,20.2812,20.2952,20.2812,20.2952,24300.0
2012-06-18 11:05:00,29.05,29.07,29.03,29.07,36600.0,20.2952,20.3091,20.2812,20.3091,36600.0
2012-06-18 11:10:00,29.07,29.09,29.06,29.09,24900.0,20.3091,20.3231,20.3022,20.3231,24900.0
2012-06-18 11:15:00,29.08,29.09,29.07,29.07,22800.0,20.3161,20.3231,20.3091,20.3091,22800.0
2012-06-18 11:20:00,29.08,29.13,29.07,29.11,49400.0,20.3161,20.3511,20.3091,20.3371,49400.0
2012-06-18 11:25:00,29.1,29.12,29.08,29.11,38000.0,20.3301,20.3441,20.3161,20.3371,38000.0
2012-06-18 11:30:00,29.11,29.14,29.1,29.12,22800.0,20.3371,20.358,20.3301,20.3441,22800.0
2012-06-18 11:35:00,29.13,29.13,29.08,29.09,25500.0,20.3511,20.3511,20.3161,20.3231,25500.0
2012-06-18 11:40:00,29.08,29.11,29.08,29.11,21900.0,20.3161,20.3371,20.3161,20.3371,21900.0
2012-06-18 11:45:00,29.11,29.13,29.1,29.11,22800.0,20.3371,20.3511,20.3301,20.3371,22800.0
2012-06-18 11:50:00,29.11,29.11,29.08,29.09,31400.0,20.3371,20.3371,20.3161,20.3231,31400.0
2012-06-18 11:55:00,29.08,29.09,29.08,29.09,26800.0,20.3161,20.3231,20.3161,20.3231,26800.0
2012-06-18 12:00:00,29.09,29.09,29.06,29.06,38600.0,20.3231,20.3231,20.3022,20.3022,38600.0
2012-06-18 12:05:00,29.06,29.07,29.02,29.03,38000.0,20.3022,20.3091,20.2742,20.2812,38000.0
2012-06-18 12:10:00,29.03,29.05,29.02,29.05,23400.0,20.2812,20.2952,20.2742,20.2952,23400.0
2012-06-18 12:15:00,29.05,29.07,29.05,29.07,13400.0,20.2952,20.3091,20.2952,20.3091,13400.0
2012-06-18 12:20:00,29.07,29.07,29.06,29.07,13000.0,20.3091,20.3091,20.3022,20.3091,13000.0
2012-06-18 12:25:00,29.07,29.07,29.06,29.07,10000.0,20.3091,20.3091,20.3022,20.3091,10000.0
2012-06-18 12:30:00,29.07,29.08,29.06,29.06,34200.0,20.3091,20.3161,20.3022,20.3022,34200.0
2012-06-18 12:35:00,29.07,29.07,29.06,29.07,14400.0,20.3091,20.3091,20.3022,20.3091,14400.0
2012-06-18 12:40:00,29.07,29.09,29.06,29.09,21400.0,20.3091,20.3231,20.3022,20.3231,21400.0
2012-06-18 12:45:00,29.09,29.11,29.08,29.11,19600.0,20.3231,20.3371,20.3161,20.3371,19600.0
2012-06-18 12:50:00,29.11,29.11,29.07,29.07,43300.0,20.3371,20.3371,20.3091,20.3091,43300.0
2012-06-18 12:55:00,29.07,29.08,29.06,29.07,24000.0,20.3091,20.3161,20.3022,20.3091,24000.0
2012-06-18 13:00:00,29.08,29.1,29.07,29.09,26300.0,20.3161,20.3301,20.3091,20.3231,26300.0
2012-06-18 13:05:00,29.1,29.12,29.09,29.1,24800.0,20.3301,20.3441,20.3231,20.3301,24800.0
2012-06-18 13:10:00,29.1,29.12,29.1,29.12,14500.0,20.3301,20.3441,20.3301,20.3441,14500.0
2012-06-18 13:15:00,29.12,29.13,29.11,29.12,16100.0,20.3441,20.3511,20.3371,20.3441,16100.0
2012-06-18 13:20:00,29.12,29.14,29.11,29.12,29800.0,20.3441,20.358,20.3371,20.3441,29800.0
2012-06-18 13:25:00,29.1,29.14,29.1,29.13,18000.0,20.3301,20.358,20.3301,20.3511,18000.0
2012-06-18 13:30:00,29.13,29.13,29.1,29.1,61500.0,20.3511,20.3511,20.3301,20.3301,61500.0
2012-06-18 13:35:00,29.11,29.15,29.1,29.13,90100.0,20.3371,20.365,20.3301,20.3511,90100.0
2012-06-18 13:40:00,29.14,29.15,29.12,29.14,39600.0,20.358,20.365,20.3441,20.358,39600.0
2012-06-18 13:45:00,29.14,29.17,29.14,29.14,26800.0,20.358,20.379,20.358,20.358,26800.0
2012-06-18 13:50:00,29.14,29.14,29.13,29.13,10200.0,20.358,20.358,20.3511,20.3511,10200.0
2012-06-18 13:55:00,29.13,29.17,29.13,29.16,34100.0,20.3511,20.379,20.3511,20.372,34100.0
2012-06-18 14:00:00,29.16,29.16,29.14,29.16,16200.0,20.372,20.372,20.358,20.372,16200.0
2012-06-18 14:05:00,29.15,29.16,29.15,29.16,11100.0,20.365,20.372,20.365,20.372,11100.0
2012-06-18 14:10:00,29.16,29.16,29.13,29.15,50100.0,20.372,20.372,20.3511,20.365,50100.0
2012-06-18 14:15:00,29.15,29.17,29.15,29.16,26700.0,20.365,20.379,20.365,20.372,26700.0
2012-06-18 14:20:00,29.16,29.17,29.15,29.17,27400.0,20.372,20.379,20.365,20.379,27400.0
2012-06-18 14:25:00,29.17,29.17,29.16,29.17,16800.0,20.379,20.379,20.372,20.379,16800.0
2012-06-18 14:30:00,29.16,29.17,29.16,29.17,10100.0,20.372,20.379,20.372,20.379,10100.0
2012-06-18 14:35:00,29.17,29.17,29.14,29.15,26200.0,20.379,20.379,20.358,20.365,26200.0
2012-06-18 14:40:00,29.16,29.16,29.14,29.16,24700.0,20.372,20.372,20.358,20.372,24700.0
2012-06-18 14:45:00,29.16,29.17,29.14,29.16,28000.0,20.372,20.379,20.358,20.372,28000.0
2012-06-18 14:50:00,29.16,29.16,29.15,29.16,18400.0,20.372,20.372,20.365,20.372,18400.0
2012-06-18 14:55:00,29.16,29.19,29.16,29.18,30000.0,20.372,20.393,20.372,20.386,30000.0
2012-06-18 15:00:00,29.19,29.2,29.18,29.2,17100.0,20.393,20.4,20.386,20.4,17100.0
2012-06-18 15:05:00,29.2,29.2,29.17,29.18,31400.0,20.4,20.4,20.379,20.386,31400.0
2012-06-18 15:10:00,29.17,29.18,29.13,29.14,49300.0,20.379,20.386,20.3511,20.358,49300.0
2012-06-18 15:15:00,29.14,29.17,29.13,29.17,24800.0,20.358,20.379,20.3511,20.379,24800.0
2012-06-18 15:20:00,29.17,29.2,29.14,29.17,99900.0,20.379,20.4,20.358,20.379,99900.0
2012-06-18 15:25:00,29.17,29.2,29.17,29.19,20400.0,20.379,20.4,20.379,20.393,20400.0
2012-06-18 15:30:00,29.2,29.2,29.13,29.13,64300.0,20.4,20.4,20.3511,20.3511,64300.0
2012-06-18 15:35:00,29.14,29.18,29.11,29.18,102100.0,20.358,20.386,20.3371,20.386,102100.0
2012-06-18 15:40:00,29.18,29.21,29.17,29.19,59200.0,20.386,20.407,20.379,20.393,59200.0
2012-06-18 15:45:00,29.19,29.24,29.16,29.22,194300.0,20.393,20.4279,20.372,20.4139,194300.0
2012-06-18 15:50:00,29.21,29.21,29.17,29.17,111100.0,20.407,20.407,20.379,20.379,111100.0
2012-06-18 15:55:00,29.17,29.2,29.17,29.19,110700.0,20.379,20.4,20.379,20.393,110700.0
2012-06-19 09:30:00,29.23,29.25,29.05,29.08,81000.0,20.4209,20.4349,20.2952,20.3161,81000.0
2012-06-19 09:35:00,29.09,29.15,29.09,29.13,40500.0,20.3231,20.365,20.3231,20.3511,40500.0
2012-06-19 09:40:00,29.13,29.13,29.08,29.12,25100.0,20.3511,20.3511,20.3161,20.3441,25100.0
2012-06-19 09:45:00,29.12,29.16,29.05,29.06,47000.0,20.3441,20.372,20.2952,20.3022,47000.0
2012-06-19 09:50:00,29.05,29.16,29.05,29.16,56500.0,20.2952,20.372,20.2952,20.372,56500.0
2012-06-19 09:55:00,29.16,29.21,29.15,29.21,44600.0,20.372,20.407,20.365,20.407,44600.0
2012-06-19 10:00:00,29.21,29.21,29.16,29.2,150800.0,20.407,20.407,20.372,20.4,150800.0
2012-06-19 10:05:00,29.21,29.26,29.2,29.24,78500.0,20.407,20.4419,20.4,20.4279,78500.0
2012-06-19 10:10:00,29.23,29.26,29.21,29.25,62300.0,20.4209,20.4419,20.407,20.4349,62300.0
2012-06-19 10:15:00,29.25,29.26,29.21,29.25,38700.0,20.4349,20.4419,20.407,20.4349,38700.0
2012-06-19 10:20:00,29.26,29.28,29.25,29.28,30600.0,20.4419,20.4559,20.4349,20.4559,30600.0
2012-06-19 10:25:00,29.29,29.36,29.28,29.36,94100.0,20.4628,20.5117,20.4559,20.5117,94100.0
2012-06-19 10:30:00,29.36,29.42,29.35,29.42,86300.0,20.5117,20.5537,20.5048,20.5537,86300.0
2012-06-19 10:35:00,29.42,29.47,29.41,29.45,67200.0,20.5537,20.5886,20.5467,20.5746,67200.0
2012-06-19 10:40:00,29.45,29.46,29.44,29.46,19000.0,20.5746,20.5816,20.5676,20.5816,19000.0
2012-06-19 10:45:00,29.45,29.51,29.45,29.48,160700.0,20.5746,20.6165,20.5746,20.5956,160700.0
2012-06-19 10:50:00,29.48,29.52,29.48,29.5,59100.0,20.5956,20.6235,20.5956,20.6096,59100.0
2012-06-19 10:55:00,29.49,29.5,29.46,29.46,37700.0,20.6026,20.6096,20.5816,20.5816,37700.0
2012-06-19 11:00:00,29.47,29.49,29.45,29.45,32000.0,20.5886,20.6026,20.5746,20.5746,32000.0
2012-06-19 11:05:00,29.46,29.48,29.45,29.48,19600.0,20.5816,20.5956,20.5746,20.5956,19600.0
2012-06-19 11:10:00,29.48,29.48,29.43,29.43,23900.0,20.5956,20.5956,20.5607,20.5607,23900.0
2012-06-19 11:15:00,29.43,29.45,29.41,29.43,35000.0,20.5607,20.5746,20.5467,20.5607,35000.0
2012-06-19 11:20:00,29.43,29.44,29.41,29.41,23300.0,20.5607,20.5676,20.5467,20.5467,23300.0
2012-06-19 11:25:00,29.42,29.46,29.41,29.44,33100.0,20.5537,20.5816,20.5467,20.5676,33100.0
2012-06-19 11:30:00,29.44,29.44,29.42,29.42,22300.0,20.5676,20.5676,20.5537,20.5537,22300.0
2012-06-19 11:35:00,29.42,29.43,29.41,29.43,35600.0,20.5537,20.5607,20.5467,20.5607,35600.0
2012-06-19 11:40:00,29.43,29.47,29.43,29.47,31200.0,20.5607,20.5886,20.5607,20.5886,31200.0
2012-06-19 11:45:00,29.47,29.47,29.46,29.47,10400.0,20.5886,20.5886,20.5816,20.5886,10400.0
2012-06-19 11:50:00,29.47,29.47,29.46,29.47,13400.0,20.5886,20.5886,20.5816,20.5886,13400.0
2012-06-19 11:55:00,29.46,29.48,29.46,29.46,38100.0,20.5816,20.5956,20.5816,20.5816,38100.0
2012-06-19 12:00:00,29.46,29.48,29.45,29.46,20200.0,20.5816,20.5956,20.5746,20.5816,20200.0
2012-06-19 12:05:00,29.47,29.47,29.45,29.45,22800.0,20.5886,20.5886,20.5746,20.5746,22800.0
2012-06-19 12:10:00,29.45,29.46,29.44,29.45,22100.0,20.5746,20.5816,20.5676,20.5746,22100.0
2012-06-19 12:15:00,29.45,29.47,29.45,29.46,9300.0,20.5746,20.5886,20.5746,20.5816,9300.0
2012-06-19 12:20:00,29.46,29.46,29.44,29.46,28600.0,20.5816,20.5816,20.5676,20.5816,28600.0
2012-06-19 12:25:00,29.46,29.47,29.45,29.45,124000.0,20.5816,20.5886,20.5746,20.5746,124000.0
2012-06-19 12:30:00,29.46,29.48,29.45,29.47,100400.0,20.5816,20.5956,20.5746,20.5886,100400.0
2012-06-19 12:35:00,29.48,29.5,29.47,29.49,18400.0,20.5956,20.6096,20.5886,20.6026,18400.0
2012-06-19 12:40:00,29.49,29.49,29.48,29.49,20400.0,20.6026,20.6026,20.5956,20.6026,20400.0
2012-06-19 12:45:00,29.48,29.51,29.48,29.5,27000.0,20.5956,20.6165,20.5956,20.6096,27000.0
2012-06-19 12:50:00,29.5,29.51,29.49,29.51,19200.0,20.6096,20.6165,20.6026,20.6165,19200.0
2012-06-19 12:55:00,29.51,29.52,29.5,29.51,26600.0,20.6165,20.6235,20.6096,20.6165,26600.0
2012-06-19 13:00:00,29.51,29.51,29.5,29.5,19300.0,20.6165,20.6165,20.6096,20.6096,19300.0
2012-06-19 13:05:00,29.51,29.51,29.5,29.51,21400.0,20.6165,20.6165,20.6096,20.6165,21400.0
2012-06-19 13:10:00,29.51,29.51,29.5,29.5,9600.0,20.6165,20.6165,20.6096,20.6096,9600.0
2012-06-19 13:15:00,29.5,29.53,29.49,29.5,94400.0,20.6096,20.6305,20.6026,20.6096,94400.0
2012-06-19 13:20:00,29.51,29.55,29.5,29.55,112000.0,20.6165,20.6445,20.6096,20.6445,112000.0
2012-06-19 13:25:00,29.55,29.56,29.54,29.55,20900.0,20.6445,20.6515,20.6375,20.6445,20900.0
2012-06-19 13:30:00,29.54,29.58,29.54,29.58,60800.0,20.6375,20.6654,20.6375,20.6654,60800.0
2012-06-19 13:35:00,29.57,29.6,29.57,29.59,39000.0,20.6585,20.6794,20.6585,20.6724,39000.0
2012-06-19 13:40:00,29.6,29.6,29.59,29.6,21600.0,20.6794,20.6794,20.6724,20.6794,21600.0
2012-06-19 13:45:00,29.6,29.6,29.59,29.6,15400.0,20.6794,20.6794,20.6724,20.6794,15400.0
2012-06-19 13:50:00,29.6,29.62,29.59,29.6,116900.0,20.6794,20.6934,20.6724,20.6794,116900.0
2012-06-19 13:55:00,29.59,29.62,29.58,29.61,109400.0,20.6724,20.6934,20.6654,20.6864,109400.0
2012-06-19 14:00:00,29.61,29.61,29.59,29.6,42800.0,20.6864,20.6864,20.6724,20.6794,42800.0
2012-06-19 14:05:00,29.6,29.6,29.57,29.57,48900.0,20.6794,20.6794,20.6585,20.6585,48900.0
2012-06-19 14:10:00,29.58,29.58,29.57,29.57,11000.0,20.6654,20.6654,20.6585,20.6585,11000.0
2012-06-19 14:15:00,29.58,29.63,29.57,29.63,68200.0,20.6654,20.7004,20.6585,20.7004,68200.0
2012-06-19 14:20:00,29.63,29.63,29.61,29.62,50500.0,20.7004,20.7004,20.6864,20.6934,50500.0
2012-06-19 14:25:00,29.62,29.62,29.58,29.6,42100.0,20.6934,20.6934,20.6654,20.6794,42100.0
2012-06-19 14:30:00,29.6,29.61,29.53,29.54,74900.0,20.6794,20.6864,20.6305,20.6375,74900.0
2012-06-19 14:35:00,29.54,29.55,29.52,29.53,35300.0,20.6375,20.6445,20.6235,20.6305,35300.0
2012-06-19 14:40:00,29.53,29.54,29.5,29.5,32400.0,20.6305,20.6375,20.6096,20.6096,32400.0
2012-06-19 14:45:00,29.5,29.51,29.46,29.47,60500.0,20.6096,20.6165,20.5816,20.5886,60500.0
2012-06-19 14:50:00,29.47,29.48,29.46,29.47,22000.0,20.5886,20.5956,20.5816,20.5886,22000.0
2012-06-19 14:55:00,29.48,29.55,29.47,29.55,30000.0,20.5956,20.6445,20.5886,20.6445,30000.0
2012-06-19 15:00:00,29.55,29.55,29.51,29.52,27000.0,20.6445,20.6445,20.6165,20.6235,27000.0
2012-06-19 15:05:00,29.52,29.55,29.51,29.55,35600.0,20.6235,20.6445,20.6165,20.6445,35600.0
2012-06-19 15:10:00,29.53,29.59,29.52,29.59,105100.0,20.6305,20.6724,20.6235,20.6724,105100.0
2012-06-19 15:15:00,29.58,29.61,29.58,29.61,32700.0,20.6654,20.6864,20.6654,20.6864,32700.0
2012-06-19 15:20:00,29.61,29.63,29.6,29.61,44400.0,20.6864,20.7004,20.6794,20.6864,44400.0
2012-06-19 15:25:00,29.61,29.62,29.56,29.58,74700.0,20.6864,20.6934,20.6515,20.6654,74700.0
2012-06-19 15:30:00,29.58,29.58,29.55,29.55,101900.0,20.6654,20.6654,20.6445,20.6445,101900.0
2012-06-19 15:35:00,29.55,29.56,29.51,29.54,94100.0,20.6445,20.6515,20.6165,20.6375,94100.0
2012-06-19 15:40:00,29.54,29.54,29.51,29.51,50100.0,20.6375,20.6375,20.6165,20.6165,50100.0
2012-06-19 15:45:00,29.51,29.52,29.48,29.48,85600.0,20.6165,20.6235,20.5956,20.5956,85600.0
2012-06-19 15:50:00,29.48,29.5,29.47,29.5,113800.0,20.5956,20.6096,20.5886,20.6096,113800.0
2012-06-19 15:55:00,29.5,29.51,29.48,29.51,180300.0,20.6096,20.6165,20.5956,20.6165,180300.0
2012-06-20 09:30:00,29.74,29.75,29.51,29.54,77300.0,20.7772,20.7842,20.6165,20.6375,77300.0
2012-06-20 09:35:00,29.55,29.55,29.46,29.47,29100.0,20.6445,20.6445,20.5816,20.5886,29100.0
2012-06-20 09:40:00,29.47,29.5,29.45,29.5,28900.0,20.5886,20.6096,20.5746,20.6096,28900.0
2012-06-20 09:45:00,29.5,29.52,29.43,29.45,37200.0,20.6096,20.6235,20.5607,20.5746,37200.0
2012-06-20 09:50:00,29.44,29.47,29.44,29.44,21500.0,20.5676,20.5886,20.5676,20.5676,21500.0
2012-06-20 09:55:00,29.44,29.48,29.44,29.47,35700.0,20.5676,20.5956,20.5676,20.5886,35700.0
2012-06-20 10:00:00,29.46,29.47,29.41,29.42,19900.0,20.5816,20.5886,20.5467,20.5537,19900.0
2012-06-20 10:05:00,29.41,29.43,29.4,29.4,31400.0,20.5467,20.5607,20.5397,20.5397,31400.0
2012-06-20 10:10:00,29.41,29.45,29.4,29.44,29400.0,20.5467,20.5746,20.5397,20.5676,29400.0
2012-06-20 10:15:00,29.45,29.45,29.41,29.42,60800.0,20.5746,20.5746,20.5467,20.5537,60800.0
2012-06-20 10:20:00,29.43,29.46,29.42,29.44,43100.0,20.5607,20.5816,20.5537,20.5676,43100.0
2012-06-20 10:25:00,29.44,29.47,29.44,29.46,13300.0,20.5676,20.5886,20.5676,20.5816,13300.0
2012-06-20 10:30:00,29.46,29.47,29.44,29.45,17700.0,20.5816,20.5886,20.5676,20.5746,17700.0
2012-06-20 10:35:00,29.45,29.45,29.42,29.44,15100.0,20.5746,20.5746,20.5537,20.5676,15100.0
2012-06-20 10:40:00,29.43,29.45,29.42,29.44,18200.0,20.5607,20.5746,20.5537,20.5676,18200.0
2012-06-20 10:45:00,29.44,29.44,29.4,29.41,8500.0,20.5676,20.5676,20.5397,20.5467,8500.0
2012-06-20 10:50:00,29.41,29.42,29.4,29.4,21700.0,20.5467,20.5537,20.5397,20.5397,21700.0
2012-06-20 10:55:00,29.4,29.41,29.39,29.39,16500.0,20.5397,20.5467,20.5327,20.5327,16500.0
2012-06-20 11:00:00,29.39,29.41,29.38,29.41,22200.0,20.5327,20.5467,20.5257,20.5467,22200.0
2012-06-20 11:05:00,29.41,29.41,29.37,29.39,24700.0,20.5467,20.5467,20.5187,20.5327,24700.0
2012-06-20 11:10:00,29.38,29.39,29.37,29.37,41500.0,20.5257,20.5327,20.5187,20.5187,41500.0
2012-06-20 11:15:00,29.36,29.37,29.33,29.33,32900.0,20.5117,20.5187,20.4908,20.4908,32900.0
2012-06-20 11:20:00,29.33,29.35,29.3,29.31,42200.0,20.4908,20.5048,20.4698,20.4768,42200.0
2012-06-20 11:25:00,29.3,29.33,29.29,29.31,60000.0,20.4698,20.4908,20.4628,20.4768,60000.0
2012-06-20 11:30:00,29.32,29.32,29.29,29.31,24900.0,20.4838,20.4838,20.4628,20.4768,24900.0
2012-06-20 11:35:00,29.31,29.32,29.3,29.31,20200.0,20.4768,20.4838,20.4698,20.4768,20200.0
2012-06-20 11:40:00,29.3,29.31,29.29,29.31,19500.0,20.4698,20.4768,20.4628,20.4768,19500.0
2012-06-20 11:45:00,29.31,29.31,29.29,29.3,17600.0,20.4768,20.4768,20.4628,20.4698,17600.0
2012-06-20 11:50:00,29.29,29.3,29.27,29.28,20800.0,20.4628,20.4698,20.4489,20.4559,20800.0
2012-06-20 11:55:00,29.27,29.28,29.24,29.24,41400.0,20.4489,20.4559,20.4279,20.4279,41400.0
2012-06-20 12:00:00,29.25,29.28,29.24,29.25,104400.0,20.4349,20.4559,20.4279,20.4349,104400.0
2012-06-20 12:05:00,29.24,29.25,29.23,29.25,22100.0,20.4279,20.4349,20.4209,20.4349,22100.0
2012-06-20 12:10:00,29.25,29.26,29.24,29.25,42200.0,20.4349,20.4419,20.4279,20.4349,42200.0
2012-06-20 12:15:00,29.25,29.25,29.24,29.24,18900.0,20.4349,20.4349,20.4279,20.4279,18900.0
2012-06-20 12:20:00,29.24,29.26,29.24,29.25,46400.0,20.4279,20.4419,20.4279,20.4349,46400.0
2012-06-20 12:25:00,29.25,29.25,29.23,29.24,27000.0,20.4349,20.4349,20.4209,20.4279,27000.0
2012-06-20 12:30:00,29.24,29.27,29.14,29.24,125200.0,20.4279,20.4489,20.358,20.4279,125200.0
2012-06-20 12:35:00,29.23,29.23,29.18,29.21,19300.0,20.4209,20.4209,20.386,20.407,19300.0
2012-06-20 12:40:00,29.21,29.26,29.2,29.25,36600.0,20.407,20.4419,20.4,20.4349,36600.0
2012-06-20 12:45:00,29.25,29.27,29.23,29.24,50400.0,20.4349,20.4489,20.4209,20.4279,50400.0
2012-06-20 12:50:00,29.25,29.27,29.21,29.25,23200.0,20.4349,20.4489,20.407,20.4349,23200.0
2012-06-20 12:55:00,29.25,29.29,29.24,29.28,24700.0,20.4349,20.4628,20.4279,20.4559,24700.0
2012-06-20 13:00:00,29.28,29.3,29.27,29.3,39700.0,20.4559,20.4698,20.4489,20.4698,39700.0
2012-06-20 13:05:00,29.3,29.32,29.27,29.31,56400.0,20.4698,20.4838,20.4489,20.4768,56400.0
2012-06-20 13:10:00,29.32,29.32,29.27,29.3,27200.0,20.4838,20.4838,20.4489,20.4698,27200.0
2012-06-20 13:15:00,29.3,29.32,29.24,29.25,60100.0,20.4698,20.4838,20.4279,20.4349,60100.0
2012-06-20 13:20:00,29.24,29.27,29.24,29.25,55400.0,20.4279,20.4489,20.4279,20.4349,55400.0
2012-06-20 13:25:00,29.25,29.27,29.24,29.26,43500.0,20.4349,20.4489,20.4279,20.4419,43500.0
2012-06-20 13:30:00,29.26,29.27,29.25,29.25,48600.0,20.4419,20.4489,20.4349,20.4349,48600.0
2012-06-20 13:35:00,29.25,29.27,29.23,29.25,29200.0,20.4349,20.4489,20.4209,20.4349,29200.0
2012-06-20 13:40:00,29.25,29.26,29.24,29.25,32600.0,20.4349,20.4419,20.4279,20.4349,32600.0
2012-06-20 13:45:00,29.24,29.25,29.24,29.25,15900.0,20.4279,20.4349,20.4279,20.4349,15900.0
2012-06-20 13:50:00,29.25,29.26,29.23,29.24,20300.0,20.4349,20.4419,20.4209,20.4279,20300.0
2012-06-20 13:55:00,29.23,29.26,29.23,29.25,24300.0,20.4209,20.4419,20.4209,20.4349,24300.0
2012-06-20 14:00:00,29.25,29.26,29.23,29.25,130100.0,20.4349,20.4419,20.4209,20.4349,130100.0
2012-06-20 14:05:00,29.25,29.26,29.24,29.25,39400.0,20.4349,20.4419,20.4279,20.4349,39400.0
2012-06-20 14:10:00,29.25,29.28,29.23,29.24,51100.0,20.4349,20.4559,20.4209,20.4279,51100.0
2012-06-20 14:15:00,29.24,29.26,29.21,29.21,33400.0,20.4279,20.4419,20.407,20.407,33400.0
2012-06-20 14:20:00,29.21,29.23,29.17,29.2,24400.0,20.407,20.4209,20.379,20.4,24400.0
2012-06-20 14:25:00,29.21,29.21,29.18,29.19,21800.0,20.407,20.407,20.386,20.393,21800.0
2012-06-20 14:30:00,29.19,29.2,29.17,29.18,213200.0,20.393,20.4,20.379,20.386,213200.0
2012-06-20 14:35:00,29.18,29.23,29.18,29.2,101600.0,20.386,20.4209,20.386,20.4,101600.0
2012-06-20 14:40:00,29.2,29.21,29.16,29.19,34400.0,20.4,20.407,20.372,20.393,34400.0
2012-06-20 14:45:00,29.18,29.19,29.16,29.17,58900.0,20.386,20.393,20.372,20.379,58900.0
2012-06-20 14:50:00,29.18,29.2,29.17,29.2,19200.0,20.386,20.4,20.379,20.4,19200.0
2012-06-20 14:55:00,29.2,29.2,29.17,29.19,46300.0,20.4,20.4,20.379,20.393,46300.0
2012-06-20 15:00:00,29.19,29.19,29.16,29.17,29300.0,20.393,20.393,20.372,20.379,29300.0
2012-06-20 15:05:00,29.17,29.19,29.16,29.16,22400.0,20.379,20.393,20.372,20.372,22400.0
2012-06-20 15:10:00,29.17,29.19,29.15,29.19,39300.0,20.379,20.393,20.365,20.393,39300.0
2012-06-20 15:15:00,29.19,29.2,29.14,29.15,54600.0,20.393,20.4,20.358,20.365,54600.0
2012-06-20 15:20:00,29.15,29.19,29.15,29.19,37000.0,20.365,20.393,20.365,20.393,37000.0
2012-06-20 15:25:00,29.19,29.24,29.19,29.24,43000.0,20.393,20.4279,20.393,20.4279,43000.0
2012-06-20 15:30:00,29.24,29.25,29.21,29.23,41400.0,20.4279,20.4349,20.407,20.4209,41400.0
2012-06-20 15:35:00,29.24,29.25,29.22,29.24,35800.0,20.4279,20.4349,20.4139,20.4279,35800.0
2012-06-20 15:40:00,29.24,29.26,29.21,29.25,92700.0,20.4279,20.4419,20.407,20.4349,92700.0
2012-06-20 15:45:00,29.26,29.26,29.23,29.24,75600.0,20.4419,20.4419,20.4209,20.4279,75600.0
2012-06-20 15:50:00,29.24,29.25,29.21,29.22,73900.0,20.4279,20.4349,20.407,20.4139,73900.0
2012-06-20 15:55:00,29.23,29.25,29.22,29.24,297500.0,20.4209,20.4349,20.4139,20.4279,297500.0
2012-06-21 09:30:00,29.34,29.45,29.32,29.4,63500.0,20.4978,20.5746,20.4838,20.5397,63500.0
2012-06-21 09:35:00,29.4,29.49,29.37,29.42,33400.0,20.5397,20.6026,20.5187,20.5537,33400.0
2012-06-21 09:40:00,29.42,29.42,29.36,29.37,33800.0,20.5537,20.5537,20.5117,20.5187,33800.0
2012-06-21 09:45:00,29.37,29.37,29.31,29.33,42400.0,20.5187,20.5187,20.4768,20.4908,42400.0
2012-06-21 09:50:00,29.33,29.34,29.3,29.3,65300.0,20.4908,20.4978,20.4698,20.4698,65300.0
2012-06-21 09:55:00,29.3,29.33,29.29,29.3,62200.0,20.4698,20.4908,20.4628,20.4698,62200.0
2012-06-21 10:00:00,29.29,29.29,29.23,29.25,84600.0,20.4628,20.4628,20.4209,20.4349,84600.0
2012-06-21 10:05:00,29.24,29.26,29.22,29.23,59400.0,20.4279,20.4419,20.4139,20.4209,59400.0
2012-06-21 10:10:00,29.22,29.25,29.21,29.21,56400.0,20.4139,20.4349,20.407,20.407,56400.0
2012-06-21 10:15:00,29.22,29.23,29.2,29.23,39500.0,20.4139,20.4209,20.4,20.4209,39500.0
2012-06-21 10:20:00,29.23,29.23,29.18,29.21,57300.0,20.4209,20.4209,20.386,20.407,57300.0
2012-06-21 10:25:00,29.21,29.21,29.19,29.2,31200.0,20.407,20.407,20.393,20.4,31200.0
2012-06-21 10:30:00,29.2,29.22,29.2,29.21,27800.0,20.4,20.4139,20.4,20.407,27800.0
2012-06-21 10:35:00,29.2,29.21,29.19,29.19,28500.0,20.4,20.407,20.393,20.393,28500.0
2012-06-21 10:40:00,29.2,29.23,29.19,29.23,45000.0,20.4,20.4209,20.393,20.4209,45000.0
2012-06-21 10:45:00,29.22,29.25,29.21,29.21,35000.0,20.4139,20.4349,20.407,20.407,35000.0
2012-06-21 10:50:00,29.22,29.23,29.21,29.22,29900.0,20.4139,20.4209,20.407,20.4139,29900.0
2012-06-21 10:55:00,29.22,29.23,29.2,29.22,43400.0,20.4139,20.4209,20.4,20.4139,43400.0
2012-06-21 11:00:00,29.23,29.23,29.17,29.18,77700.0,20.4209,20.4209,20.379,20.386,77700.0
2012-06-21 11:05:00,29.18,29.18,29.14,29.14,32500.0,20.386,20.386,20.358,20.358,32500.0
2012-06-21 11:10:00,29.15,29.19,29.14,29.16,51000.0,20.365,20.393,20.358,20.372,51000.0
2012-06-21 11:15:00,29.17,29.22,29.17,29.2,22800.0,20.379,20.4139,20.379,20.4,22800.0
2012-06-21 11:20:00,29.19,29.22,29.19,29.21,17500.0,20.393,20.4139,20.393,20.407,17500.0
2012-06-21 11:25:00,29.21,29.23,29.19,29.23,18600.0,20.407,20.4209,20.393,20.4209,18600.0
2012-06-21 11:30:00,29.22,29.23,29.19,29.2,45700.0,20.4139,20.4209,20.393,20.4,45700.0
2012-06-21 11:35:00,29.2,29.25,29.19,29.24,220900.0,20.4,20.4349,20.393,20.4279,220900.0
2012-06-21 11:40:00,29.24,29.25,29.22,29.23,61200.0,20.4279,20.4349,20.4139,20.4209,61200.0
2012-06-21 11:45:00,29.23,29.25,29.23,29.25,11100.0,20.4209,20.4349,20.4209,20.4349,11100.0
2012-06-21 11:50:00,29.25,29.3,29.24,29.28,225300.0,20.4349,20.4698,20.4279,20.4559,225300.0
2012-06-21 11:55:00,29.28,29.28,29.24,29.26,164200.0,20.4559,20.4559,20.4279,20.4419,164200.0
2012-06-21 12:00:00,29.26,29.28,29.22,29.28,90100.0,20.4419,20.4559,20.4139,20.4559,90100.0
2012-06-21 12:05:00,29.28,29.28,29.26,29.28,45500.0,20.4559,20.4559,20.4419,20.4559,45500.0
2012-06-21 12:10:00,29.28,29.28,29.25,29.26,23000.0,20.4559,20.4559,20.4349,20.4419,23000.0
2012-06-21 12:15:00,29.26,29.28,29.23,29.28,39200.0,20.4419,20.4559,20.4209,20.4559,39200.0
2012-06-21 12:20:00,29.28,29.28,29.25,29.28,56100.0,20.4559,20.4559,20.4349,20.4559,56100.0
2012-06-21 12:25:00,29.28,29.28,29.2,29.21,106000.0,20.4559,20.4559,20.4,20.407,106000.0
2012-06-21 12:30:00,29.21,29.23,29.18,29.19,37500.0,20.407,20.4209,20.386,20.393,37500.0
2012-06-21 12:35:00,29.2,29.21,29.17,29.17,20100.0,20.4,20.407,20.379,20.379,20100.0
2012-06-21 12:40:00,29.17,29.19,29.15,29.16,15600.0,20.379,20.393,20.365,20.372,15600.0
2012-06-21 12:45:00,29.16,29.18,29.14,29.14,25000.0,20.372,20.386,20.358,20.358,25000.0
2012-06-21 12:50:00,29.15,29.16,29.14,29.15,8400.0,20.365,20.372,20.358,20.365,8400.0
2012-06-21 12:55:00,29.15,29.16,29.11,29.13,22400.0,20.365,20.372,20.3371,20.3511,22400.0
2012-06-21 13:00:00,29.13,29.14,29.11,29.12,18800.0,20.3511,20.358,20.3371,20.3441,18800.0
2012-06-21 13:05:00,29.13,29.15,29.11,29.14,15900.0,20.3511,20.365,20.3371,20.358,15900.0
2012-06-21 13:10:00,29.14,29.14,29.05,29.07,38200.0,20.358,20.358,20.2952,20.3091,38200.0
2012-06-21 13:15:00,29.08,29.1,29.05,29.05,18400.0,20.3161,20.3301,20.2952,20.2952,18400.0
2012-06-21 13:20:00,29.05,29.08,29.04,29.05,32600.0,20.2952,20.3161,20.2882,20.2952,32600.0
2012-06-21 13:25:00,29.04,29.04,29.01,29.02,28100.0,20.2882,20.2882,20.2672,20.2742,28100.0
2012-06-21 13:30:00,29.01,29.03,29.0,29.01,26500.0,20.2672,20.2812,20.2602,20.2672,26500.0
2012-06-21 13:35:00,29.01,29.02,28.96,28.97,72600.0,20.2672,20.2742,20.2323,20.2393,72600.0
2012-06-21 13:40:00,28.96,28.97,28.93,28.93,62700.0,20.2323,20.2393,20.2113,20.2113,62700.0
2012-06-21 13:45:00,28.94,28.95,28.91,28.92,52100.0,20.2183,20.2253,20.1974,20.2043,52100.0
2012-06-21 13:50:00,28.92,28.97,28.92,28.96,38200.0,20.2043,20.2393,20.2043,20.2323,38200.0
2012-06-21 13:55:00,28.96,28.98,28.96,28.96,15400.0,20.2323,20.2463,20.2323,20.2323,15400.0
2012-06-21 14:00:00,28.96,28.96,28.91,28.92,80000.0,20.2323,20.2323,20.1974,20.2043,80000.0
2012-06-21 14:05:00,28.92,28.94,28.88,28.88,101200.0,20.2043,20.2183,20.1764,20.1764,101200.0
2012-06-21 14:10:00,28.89,28.9,28.86,28.9,55800.0,20.1834,20.1904,20.1624,20.1904,55800.0
2012-06-21 14:15:00,28.9,28.91,28.87,28.91,75800.0,20.1904,20.1974,20.1694,20.1974,75800.0
2012-06-21 14:20:00,28.91,28.91,28.84,28.86,42200.0,20.1974,20.1974,20.1485,20.1624,42200.0
2012-06-21 14:25:00,28.85,28.88,28.83,28.87,28500.0,20.1554,20.1764,20.1415,20.1694,28500.0
2012-06-21 14:30:00,28.88,28.94,28.88,28.94,57900.0,20.1764,20.2183,20.1764,20.2183,57900.0
2012-06-21 14:35:00,28.94,29.0,28.93,28.99,265000.0,20.2183,20.2602,20.2113,20.2533,265000.0
2012-06-21 14:40:00,28.98,29.03,28.97,29.02,116600.0,20.2463,20.2812,20.2393,20.2742,116600.0
2012-06-21 14:45:00,29.02,29.06,29.01,29.01,83400.0,20.2742,20.3022,20.2672,20.2672,83400.0
2012-06-21 14:50:00,29.01,29.03,28.99,29.02,39100.0,20.2672,20.2812,20.2533,20.2742,39100.0
2012-06-21 14:55:00,29.02,29.03,28.98,29.0,28400.0,20.2742,20.2812,20.2463,20.2602,28400.0
2012-06-21 15:00:00,29.0,29.01,28.97,28.98,42900.0,20.2602,20.2672,20.2393,20.2463,42900.0
2012-06-21 15:05:00,28.97,28.98,28.95,28.98,19700.0,20.2393,20.2463,20.2253,20.2463,19700.0
2012-06-21 15:10:00,28.97,28.99,28.95,28.98,32600.0,20.2393,20.2533,20.2253,20.2463,32600.0
2012-06-21 15:15:00,28.98,28.99,28.94,28.96,48800.0,20.2463,20.2533,20.2183,20.2323,48800.0
2012-06-21 15:20:00,28.97,28.98,28.95,28.97,32500.0,20.2393,20.2463,20.2253,20.2393,32500.0
2012-06-21 15:25:00,28.98,29.0,28.98,28.99,27200.0,20.2463,20.2602,20.2463,20.2533,27200.0
2012-06-21 15:30:00,28.99,29.0,28.96,28.97,68900.0,20.2533,20.2602,20.2323,20.2393,68900.0
2012-06-21 15:35:00,28.97,29.04,28.96,29.0,78900.0,20.2393,20.2882,20.2323,20.2602,78900.0
2012-06-21 15:40:00,29.01,29.01,28.97,29.0,56400.0,20.2672,20.2672,20.2393,20.2602,56400.0
2012-06-21 15:45:00,29.0,29.0,28.96,28.98,76700.0,20.2602,20.2602,20.2323,20.2463,76700.0
2012-06-21 15:50:00,28.98,29.0,28.94,28.94,100300.0,20.2463,20.2602,20.2183,20.2183,100300.0
2012-06-21 15:55:00,28.94,28.95,28.89,28.9,755100.0,20.2183,20.2253,20.1834,20.1904,755100.0
2012-06-22 09:30:00,28.98,29.09,28.94,29.06,48200.0,20.2463,20.3231,20.2183,20.3022,48200.0
2012-06-22 09:35:00,29.06,29.1,28.97,29.05,50600.0,20.3022,20.3301,20.2393,20.2952,50600.0
2012-06-22 09:40:00,29.05,29.07,29.01,29.06,44700.0,20.2952,20.3091,20.2672,20.3022,44700.0
2012-06-22 09:45:00,29.06,29.1,29.02,29.07,28000.0,20.3022,20.3301,20.2742,20.3091,28000.0
2012-06-22 09:50:00,29.07,29.1,29.01,29.02,24300.0,20.3091,20.3301,20.2672,20.2742,24300.0
2012-06-22 09:55:00,29.02,29.02,29.0,29.01,16500.0,20.2742,20.2742,20.2602,20.2672,16500.0
2012-06-22 10:00:00,29.01,29.03,28.99,29.02,26400.0,20.2672,20.2812,20.2533,20.2742,26400.0
2012-06-22 10:05:00,29.02,29.04,29.0,29.01,21900.0,20.2742,20.2882,20.2602,20.2672,21900.0
2012-06-22 10:10:00,29.01,29.06,29.01,29.05,31400.0,20.2672,20.3022,20.2672,20.2952,31400.0
2012-06-22 10:15:00,29.06,29.08,29.04,29.05,97000.0,20.3022,20.3161,20.2882,20.2952,97000.0
2012-06-22 10:20:00,29.05,29.07,29.04,29.04,84700.0,20.2952,20.3091,20.2882,20.2882,84700.0
2012-06-22 10:25:00,29.04,29.06,29.03,29.03,112000.0,20.2882,20.3022,20.2812,20.2812,112000.0
2012-06-22 10:30:00,29.03,29.06,29.03,29.06,40900.0,20.2812,20.3022,20.2812,20.3022,40900.0
2012-06-22 10:35:00,29.06,29.1,29.06,29.07,25700.0,20.3022,20.3301,20.3022,20.3091,25700.0
2012-06-22 10:40:00,29.07,29.07,29.02,29.03,85200.0,20.3091,20.3091,20.2742,20.2812,85200.0
2012-06-22 10:45:00,29.03,29.03,28.98,28.99,37700.0,20.2812,20.2812,20.2463,20.2533,37700.0
2012-06-22 10:50:00,28.99,29.02,28.98,29.02,19100.0,20.2533,20.2742,20.2463,20.2742,19100.0
2012-06-22 10:55:00,29.02,29.03,29.0,29.01,16400.0,20.2742,20.2812,20.2602,20.2672,16400.0
2012-06-22 11:00:00,29.01,29.01,28.95,28.97,89100.0,20.2672,20.2672,20.2253,20.2393,89100.0
2012-06-22 11:05:00,28.97,28.99,28.95,28.98,15200.0,20.2393,20.2533,20.2253,20.2463,15200.0
2012-06-22 11:10:00,28.98,29.0,28.97,29.0,7600.0,20.2463,20.2602,20.2393,20.2602,7600.0
2012-06-22 11:15:00,29.0,29.01,28.98,29.01,16700.0,20.2602,20.2672,20.2463,20.2672,16700.0
2012-06-22 11:20:00,29.01,29.01,28.98,28.99,17900.0,20.2672,20.2672,20.2463,20.2533,17900.0
2012-06-22 11:25:00,28.98,28.99,28.95,28.96,16500.0,20.2463,20.2533,20.2253,20.2323,16500.0
2012-06-22 11:30:00,28.96,28.99,28.96,28.97,36100.0,20.2323,20.2533,20.2323,20.2393,36100.0
2012-06-22 11:35:00,28.96,28.99,28.96,28.97,44700.0,20.2323,20.2533,20.2323,20.2393,44700.0
2012-06-22 11:40:00,28.97,28.98,28.96,28.96,6600.0,20.2393,20.2463,20.2323,20.2323,6600.0
2012-06-22 11:45:00,28.96,28.98,28.96,28.98,10500.0,20.2323,20.2463,20.2323,20.2463,10500.0
2012-06-22 11:50:00,28.99,28.99,28.95,28.96,23100.0,20.2533,20.2533,20.2253,20.2323,23100.0
2012-06-22 11:55:00,28.97,28.97,28.96,28.97,6900.0,20.2393,20.2393,20.2323,20.2393,6900.0
2012-06-22 12:00:00,28.98,28.98,28.96,28.97,8400.0,20.2463,20.2463,20.2323,20.2393,8400.0
2012-06-22 12:05:00,28.97,28.97,28.96,28.97,6200.0,20.2393,20.2393,20.2323,20.2393,6200.0
2012-06-22 12:10:00,28.96,28.99,28.96,28.96,23700.0,20.2323,20.2533,20.2323,20.2323,23700.0
2012-06-22 12:15:00,28.96,28.98,28.95,28.97,26200.0,20.2323,20.2463,20.2253,20.2393,26200.0
2012-06-22 12:20:00,28.98,28.98,28.94,28.95,50700.0,20.2463,20.2463,20.2183,20.2253,50700.0
2012-06-22 12:25:00,28.95,28.97,28.95,28.95,18500.0,20.2253,20.2393,20.2253,20.2253,18500.0
2012-06-22 12:30:00,28.96,28.96,28.92,28.92,13500.0,20.2323,20.2323,20.2043,20.2043,13500.0
2012-06-22 12:35:00,28.92,28.94,28.91,28.92,20000.0,20.2043,20.2183,20.1974,20.2043,20000.0
2012-06-22 12:40:00,28.93,28.94,28.92,28.93,7800.0,20.2113,20.2183,20.2043,20.2113,7800.0
2012-06-22 12:45:00,28.94,28.95,28.93,28.94,13000.0,20.2183,20.2253,20.2113,20.2183,13000.0
2012-06-22 12:50:00,28.94,28.95,28.94,28.95,3900.0,20.2183,20.2253,20.2183,20.2253,3900.0
2012-06-22 12:55:00,28.95,28.95,28.93,28.93,18300.0,20.2253,20.2253,20.2113,20.2113,18300.0
2012-06-22 13:00:00,28.93,28.94,28.9,28.9,19800.0,20.2113,20.2183,20.1904,20.1904,19800.0
2012-06-22 13:05:00,28.9,28.94,28.9,28.94,8400.0,20.1904,20.2183,20.1904,20.2183,8400.0
2012-06-22 13:10:00,28.94,28.94,28.93,28.94,2500.0,20.2183,20.2183,20.2113,20.2183,2500.0
2012-06-22 13:15:00,28.94,28.94,28.92,28.92,13900.0,20.2183,20.2183,20.2043,20.2043,13900.0
2012-06-22 13:20:00,28.93,28.93,28.92,28.92,8900.0,20.2113,20.2113,20.2043,20.2043,8900.0
2012-06-22 13:25:00,28.92,28.95,28.92,28.95,16800.0,20.2043,20.2253,20.2043,20.2253,16800.0
2012-06-22 13:30:00,28.94,28.95,28.94,28.95,15700.0,20.2183,20.2253,20.2183,20.2253,15700.0
2012-06-22 13:35:00,28.95,28.97,28.94,28.97,9800.0,20.2253,20.2393,20.2183,20.2393,9800.0
2012-06-22 13:40:00,28.97,28.97,28.96,28.97,7000.0,20.2393,20.2393,20.2323,20.2393,7000.0
2012-06-22 13:45:00,28.97,29.02,28.96,29.01,36100.0,20.2393,20.2742,20.2323,20.2672,36100.0
2012-06-22 13:50:00,29.02,29.02,29.01,29.01,8600.0,20.2742,20.2742,20.2672,20.2672,8600.0
2012-06-22 13:55:00,29.02,29.06,29.01,29.01,35800.0,20.2742,20.3022,20.2672,20.2672,35800.0
2012-06-22 14:00:00,29.02,29.05,29.02,29.03,23300.0,20.2742,20.2952,20.2742,20.2812,23300.0
2012-06-22 14:05:00,29.03,29.04,29.01,29.04,28600.0,20.2812,20.2882,20.2672,20.2882,28600.0
2012-06-22 14:10:00,29.04,29.04,29.02,29.02,22000.0,20.2882,20.2882,20.2742,20.2742,22000.0
2012-06-22 14:15:00,29.02,29.03,28.99,28.99,22200.0,20.2742,20.2812,20.2533,20.2533,22200.0
2012-06-22 14:20:00,28.99,29.02,28.98,29.02,15800.0,20.2533,20.2742,20.2463,20.2742,15800.0
2012-06-22 14:25:00,29.02,29.02,28.99,29.0,30600.0,20.2742,20.2742,20.2533,20.2602,30600.0
2012-06-22 14:30:00,29.01,29.05,29.0,29.05,33200.0,20.2672,20.2952,20.2602,20.2952,33200.0
2012-06-22 14:35:00,29.05,29.05,29.04,29.05,16900.0,20.2952,20.2952,20.2882,20.2952,16900.0
2012-06-22 14:40:00,29.05,29.07,29.02,29.04,24600.0,20.2952,20.3091,20.2742,20.2882,24600.0
2012-06-22 14:45:00,29.03,29.06,29.03,29.06,15800.0,20.2812,20.3022,20.2812,20.3022,15800.0
2012-06-22 14:50:00,29.05,29.08,29.05,29.06,20200.0,20.2952,20.3161,20.2952,20.3022,20200.0
2012-06-22 14:55:00,29.07,29.09,29.07,29.09,14500.0,20.3091,20.3231,20.3091,20.3231,14500.0
2012-06-22 15:00:00,29.09,29.1,29.08,29.09,20300.0,20.3231,20.3301,20.3161,20.3231,20300.0
2012-06-22 15:05:00,29.09,29.09,29.07,29.07,13300.0,20.3231,20.3231,20.3091,20.3091,13300.0
2012-06-22 15:10:00,29.08,29.12,29.08,29.11,23500.0,20.3161,20.3441,20.3161,20.3371,23500.0
2012-06-22 15:15:00,29.11,29.11,29.07,29.08,16400.0,20.3371,20.3371,20.3091,20.3161,16400.0
2012-06-22 15:20:00,29.08,29.08,29.07,29.08,13200.0,20.3161,20.3161,20.3091,20.3161,13200.0
2012-06-22 15:25:00,29.08,29.09,29.07,29.09,20300.0,20.3161,20.3231,20.3091,20.3231,20300.0
2012-06-22 15:30:00,29.09,29.1,29.06,29.06,44300.0,20.3231,20.3301,20.3022,20.3022,44300.0
2012-06-22 15:35:00,29.06,29.09,29.04,29.08,41900.0,20.3022,20.3231,20.2882,20.3161,41900.0
2012-06-22 15:40:00,29.08,29.11,29.07,29.09,48100.0,20.3161,20.3371,20.3091,20.3231,48100.0
2012-06-22 15:45:00,29.1,29.12,29.08,29.09,65000.0,20.3301,20.3441,20.3161,20.3231,65000.0
2012-06-22 15:50:00,29.09,29.13,29.07,29.11,87200.0,20.3231,20.3511,20.3091,20.3371,87200.0
2012-06-22 15:55:00,29.12,29.12,29.0,29.0,461900.0,20.3441,20.3441,20.2602,20.2602,461900.0
2012-06-25 09:30:00,28.89,29.0,28.85,28.87,53700.0,20.1834,20.2602,20.1554,20.1694,53700.0
2012-06-25 09:35:00,28.88,28.97,28.88,28.97,29100.0,20.1764,20.2393,20.1764,20.2393,29100.0
2012-06-25 09:40:00,28.98,28.99,28.94,28.96,27700.0,20.2463,20.2533,20.2183,20.2323,27700.0
2012-06-25 09:45:00,28.95,29.0,28.94,28.96,47600.0,20.2253,20.2602,20.2183,20.2323,47600.0
2012-06-25 09:50:00,28.97,28.97,28.9,28.94,15000.0,20.2393,20.2393,20.1904,20.2183,15000.0
2012-06-25 09:55:00,28.94,28.98,28.93,28.98,12900.0,20.2183,20.2463,20.2113,20.2463,12900.0
2012-06-25 10:00:00,28.98,29.0,28.91,28.92,29600.0,20.2463,20.2602,20.1974,20.2043,29600.0
2012-06-25 10:05:00,28.92,28.97,28.91,28.94,61000.0,20.2043,20.2393,20.1974,20.2183,61000.0
2012-06-25 10:10:00,28.94,28.94,28.91,28.93,20500.0,20.2183,20.2183,20.1974,20.2113,20500.0
2012-06-25 10:15:00,28.93,28.93,28.89,28.91,23900.0,20.2113,20.2113,20.1834,20.1974,23900.0
2012-06-25 10:20:00,28.91,28.93,28.89,28.9,13800.0,20.1974,20.2113,20.1834,20.1904,13800.0
2012-06-25 10:25:00,28.91,28.93,28.9,28.93,17500.0,20.1974,20.2113,20.1904,20.2113,17500.0
2012-06-25 10:30:00,28.92,28.93,28.89,28.91,185500.0,20.2043,20.2113,20.1834,20.1974,185500.0
2012-06-25 10:35:00,28.91,28.97,28.91,28.95,82100.0,20.1974,20.2393,20.1974,20.2253,82100.0
2012-06-25 10:40:00,28.95,28.96,28.9,28.92,29700.0,20.2253,20.2323,20.1904,20.2043,29700.0
2012-06-25 10:45:00,28.91,28.92,28.87,28.88,258700.0,20.1974,20.2043,20.1694,20.1764,258700.0
2012-06-25 10:50:00,28.87,28.88,28.85,28.86,28700.0,20.1694,20.1764,20.1554,20.1624,28700.0
2012-06-25 10:55:00,28.86,28.88,28.85,28.85,24900.0,20.1624,20.1764,20.1554,20.1554,24900.0
2012-06-25 11:00:00,28.86,28.86,28.84,28.85,15700.0,20.1624,20.1624,20.1485,20.1554,15700.0
2012-06-25 11:05:00,28.85,28.86,28.82,28.86,27000.0,20.1554,20.1624,20.1345,20.1624,27000.0
2012-06-25 11:10:00,28.86,28.86,28.83,28.85,45900.0,20.1624,20.1624,20.1415,20.1554,45900.0
2012-06-25 11:15:00,28.85,28.86,28.85,28.86,132500.0,20.1554,20.1624,20.1554,20.1624,132500.0
2012-06-25 11:20:00,28.86,28.86,28.85,28.86,18100.0,20.1624,20.1624,20.1554,20.1624,18100.0
2012-06-25 11:25:00,28.86,28.86,28.84,28.84,35800.0,20.1624,20.1624,20.1485,20.1485,35800.0
2012-06-25 11:30:00,28.85,28.85,28.79,28.79,24200.0,20.1554,20.1554,20.1135,20.1135,24200.0
2012-06-25 11:35:00,28.79,28.8,28.78,28.78,16800.0,20.1135,20.1205,20.1065,20.1065,16800.0
2012-06-25 11:40:00,28.79,28.79,28.77,28.78,24600.0,20.1135,20.1135,20.0996,20.1065,24600.0
2012-06-25 11:45:00,28.78,28.79,28.75,28.76,31800.0,20.1065,20.1135,20.0856,20.0926,31800.0
2012-06-25 11:50:00,28.75,28.77,28.75,28.76,19000.0,20.0856,20.0996,20.0856,20.0926,19000.0
2012-06-25 11:55:00,28.77,28.77,28.72,28.74,51500.0,20.0996,20.0996,20.0646,20.0786,51500.0
2012-06-25 12:00:00,28.74,28.77,28.74,28.76,24700.0,20.0786,20.0996,20.0786,20.0926,24700.0
2012-06-25 12:05:00,28.76,28.77,28.74,28.75,35900.0,20.0926,20.0996,20.0786,20.0856,35900.0
2012-06-25 12:10:00,28.76,28.76,28.74,28.74,8400.0,20.0926,20.0926,20.0786,20.0786,8400.0
2012-06-25 12:15:00,28.74,28.77,28.74,28.77,24600.0,20.0786,20.0996,20.0786,20.0996,24600.0
2012-06-25 12:20:00,28.77,28.78,28.75,28.75,15500.0,20.0996,20.1065,20.0856,20.0856,15500.0
2012-06-25 12:25:00,28.75,28.76,28.74,28.75,21600.0,20.0856,20.0926,20.0786,20.0856,21600.0
2012-06-25 12:30:00,28.74,28.77,28.74,28.76,17200.0,20.0786,20.0996,20.0786,20.0926,17200.0
2012-06-25 12:35:00,28.77,28.77,28.76,28.77,7700.0,20.0996,20.0996,20.0926,20.0996,7700.0
2012-06-25 12:40:00,28.76,28.77,28.75,28.75,46600.0,20.0926,20.0996,20.0856,20.0856,46600.0
2012-06-25 12:45:00,28.75,28.76,28.73,28.75,25200.0,20.0856,20.0926,20.0716,20.0856,25200.0
2012-06-25 12:50:00,28.74,28.75,28.74,28.74,14100.0,20.0786,20.0856,20.0786,20.0786,14100.0
2012-06-25 12:55:00,28.75,28.76,28.73,28.73,17900.0,20.0856,20.0926,20.0716,20.0716,17900.0
2012-06-25 13:00:00,28.73,28.75,28.71,28.74,18800.0,20.0716,20.0856,20.0576,20.0786,18800.0
2012-06-25 13:05:00,28.74,28.75,28.73,28.73,21800.0,20.0786,20.0856,20.0716,20.0716,21800.0
2012-06-25 13:10:00,28.73,28.74,28.72,28.73,19400.0,20.0716,20.0786,20.0646,20.0716,19400.0
2012-06-25 13:15:00,28.72,28.73,28.7,28.72,69200.0,20.0646,20.0716,20.0507,20.0646,69200.0
2012-06-25 13:20:00,28.71,28.71,28.7,28.7,17100.0,20.0576,20.0576,20.0507,20.0507,17100.0
2012-06-25 13:25:00,28.7,28.71,28.68,28.69,66900.0,20.0507,20.0576,20.0367,20.0437,66900.0
2012-06-25 13:30:00,28.7,28.73,28.68,28.71,51500.0,20.0507,20.0716,20.0367,20.0576,51500.0
2012-06-25 13:35:00,28.71,28.73,28.7,28.71,77100.0,20.0576,20.0716,20.0507,20.0576,77100.0
2012-06-25 13:40:00,28.72,28.73,28.71,28.72,18800.0,20.0646,20.0716,20.0576,20.0646,18800.0
2012-06-25 13:45:00,28.71,28.73,28.71,28.72,14100.0,20.0576,20.0716,20.0576,20.0646,14100.0
2012-06-25 13:50:00,28.73,28.73,28.72,28.73,6500.0,20.0716,20.0716,20.0646,20.0716,6500.0
2012-06-25 13:55:00,28.73,28.73,28.72,28.73,11500.0,20.0716,20.0716,20.0646,20.0716,11500.0
2012-06-25 14:00:00,28.72,28.74,28.72,28.72,29200.0,20.0646,20.0786,20.0646,20.0646,29200.0
2012-06-25 14:05:00,28.73,28.73,28.71,28.71,28000.0,20.0716,20.0716,20.0576,20.0576,28000.0
2012-06-25 14:10:00,28.72,28.73,28.71,28.73,31300.0,20.0646,20.0716,20.0576,20.0716,31300.0
2012-06-25 14:15:00,28.73,28.75,28.73,28.75,24300.0,20.0716,20.0856,20.0716,20.0856,24300.0
2012-06-25 14:20:00,28.75,28.75,28.72,28.74,28300.0,20.0856,20.0856,20.0646,20.0786,28300.0
2012-06-25 14:25:00,28.74,28.74,28.71,28.71,17000.0,20.0786,20.0786,20.0576,20.0576,17000.0
2012-06-25 14:30:00,28.71,28.73,28.7,28.7,22600.0,20.0576,20.0716,20.0507,20.0507,22600.0
2012-06-25 14:35:00,28.7,28.72,28.7,28.72,15600.0,20.0507,20.0646,20.0507,20.0646,15600.0
2012-06-25 14:40:00,28.72,28.73,28.71,28.73,22300.0,20.0646,20.0716,20.0576,20.0716,22300.0
2012-06-25 14:45:00,28.73,28.73,28.72,28.73,28700.0,20.0716,20.0716,20.0646,20.0716,28700.0
2012-06-25 14:50:00,28.73,28.74,28.72,28.73,25500.0,20.0716,20.0786,20.0646,20.0716,25500.0
2012-06-25 14:55:00,28.73,28.73,28.72,28.73,13200.0,20.0716,20.0716,20.0646,20.0716,13200.0
2012-06-25 15:00:00,28.73,28.73,28.72,28.72,27400.0,20.0716,20.0716,20.0646,20.0646,27400.0
2012-06-25 15:05:00,28.73,28.78,28.72,28.78,66900.0,20.0716,20.1065,20.0646,20.1065,66900.0
2012-06-25 15:10:00,28.78,28.79,28.77,28.78,28000.0,20.1065,20.1135,20.0996,20.1065,28000.0
2012-06-25 15:15:00,28.79,28.79,28.76,28.79,42100.0,20.1135,20.1135,20.0926,20.1135,42100.0
2012-06-25 15:20:00,28.79,28.83,28.79,28.83,38400.0,20.1135,20.1415,20.1135,20.1415,38400.0
2012-06-25 15:25:00,28.82,28.84,28.81,28.82,59100.0,20.1345,20.1485,20.1275,20.1345,59100.0
2012-06-25 15:30:00,28.83,28.85,28.82,28.84,88600.0,20.1415,20.1554,20.1345,20.1485,88600.0
2012-06-25 15:35:00,28.84,28.86,28.83,28.86,113700.0,20.1485,20.1624,20.1415,20.1624,113700.0
2012-06-25 15:40:00,28.86,28.87,28.82,28.82,58300.0,20.1624,20.1694,20.1345,20.1345,58300.0
2012-06-25 15:45:00,28.82,28.87,28.82,28.87,37700.0,20.1345,20.1694,20.1345,20.1694,37700.0
2012-06-25 15:50:00,28.86,28.87,28.79,28.82,100200.0,20.1624,20.1694,20.1135,20.1345,100200.0
2012-06-25 15:55:00,28.82,28.84,28.8,28.81,249800.0,20.1345,20.1485,20.1205,20.1275,249800.0
2012-06-26 09:30:00,28.81,28.88,28.73,28.8,54500.0,20.1275,20.1764,20.0716,20.1205,54500.0
2012-06-26 09:35:00,28.8,28.8,28.69,28.73,22500.0,20.1205,20.1205,20.0437,20.0716,22500.0
2012-06-26 09:40:00,28.73,28.77,28.7,28.7,17700.0,20.0716,20.0996,20.0507,20.0507,17700.0
2012-06-26 09:45:00,28.71,28.77,28.71,28.74,17100.0,20.0576,20.0996,20.0576,20.0786,17100.0
2012-06-26 09:50:00,28.73,28.76,28.69,28.73,48700.0,20.0716,20.0926,20.0437,20.0716,48700.0
2012-06-26 09:55:00,28.73,28.74,28.67,28.67,21800.0,20.0716,20.0786,20.0297,20.0297,21800.0
2012-06-26 10:00:00,28.68,28.72,28.67,28.69,57800.0,20.0367,20.0646,20.0297,20.0437,57800.0
2012-06-26 10:05:00,28.69,28.73,28.68,28.73,29500.0,20.0437,20.0716,20.0367,20.0716,29500.0
2012-06-26 10:10:00,28.72,28.73,28.7,28.71,35500.0,20.0646,20.0716,20.0507,20.0576,35500.0
2012-06-26 10:15:00,28.71,28.71,28.68,28.69,15400.0,20.0576,20.0576,20.0367,20.0437,15400.0
2012-06-26 10:20:00,28.68,28.68,28.64,28.64,23200.0,20.0367,20.0367,20.0087,20.0087,23200.0
2012-06-26 10:25:00,28.65,28.68,28.65,28.66,23400.0,20.0157,20.0367,20.0157,20.0227,23400.0
2012-06-26 10:30:00,28.65,28.66,28.61,28.63,56400.0,20.0157,20.0227,19.9878,20.0017,56400.0
2012-06-26 10:35:00,28.63,28.66,28.62,28.66,18000.0,20.0017,20.0227,19.9948,20.0227,18000.0
2012-06-26 10:40:00,28.66,28.68,28.63,28.65,58100.0,20.0227,20.0367,20.0017,20.0157,58100.0
2012-06-26 10:45:00,28.65,28.65,28.6,28.61,61200.0,20.0157,20.0157,19.9808,19.9878,61200.0
2012-06-26 10:50:00,28.6,28.62,28.57,28.62,132800.0,19.9808,19.9948,19.9598,19.9948,132800.0
2012-06-26 10:55:00,28.63,28.64,28.59,28.6,27400.0,20.0017,20.0087,19.9738,19.9808,27400.0
2012-06-26 11:00:00,28.61,28.68,28.6,28.68,24600.0,19.9878,20.0367,19.9808,20.0367,24600.0
2012-06-26 11:05:00,28.68,28.69,28.61,28.65,28500.0,20.0367,20.0437,19.9878,20.0157,28500.0
2012-06-26 11:10:00,28.65,28.65,28.62,28.63,39900.0,20.0157,20.0157,19.9948,20.0017,39900.0
2012-06-26 11:15:00,28.63,28.64,28.6,28.63,30700.0,20.0017,20.0087,19.9808,20.0017,30700.0
2012-06-26 11:20:00,28.64,28.64,28.61,28.64,72900.0,20.0087,20.0087,19.9878,20.0087,72900.0
2012-06-26 11:25:00,28.63,28.65,28.63,28.64,18700.0,20.0017,20.0157,20.0017,20.0087,18700.0
2012-06-26 11:30:00,28.63,28.68,28.63,28.68,17700.0,20.0017,20.0367,20.0017,20.0367,17700.0
2012-06-26 11:35:00,28.68,28.7,28.68,28.68,27800.0,20.0367,20.0507,20.0367,20.0367,27800.0
2012-06-26 11:40:00,28.68,28.68,28.64,28.65,27900.0,20.0367,20.0367,20.0087,20.0157,27900.0
2012-06-26 11:45:00,28.65,28.67,28.65,28.67,13600.0,20.0157,20.0297,20.0157,20.0297,13600.0
2012-06-26 11:50:00,28.67,28.71,28.67,28.71,28900.0,20.0297,20.0576,20.0297,20.0576,28900.0
2012-06-26 11:55:00,28.7,28.7,28.69,28.7,11500.0,20.0507,20.0507,20.0437,20.0507,11500.0
2012-06-26 12:00:00,28.7,28.71,28.69,28.7,24900.0,20.0507,20.0576,20.0437,20.0507,24900.0
2012-06-26 12:05:00,28.7,28.7,28.68,28.69,30200.0,20.0507,20.0507,20.0367,20.0437,30200.0
2012-06-26 12:10:00,28.7,28.73,28.7,28.71,26400.0,20.0507,20.0716,20.0507,20.0576,26400.0
2012-06-26 12:15:00,28.7,28.76,28.7,28.75,42600.0,20.0507,20.0926,20.0507,20.0856,42600.0
2012-06-26 12:20:00,28.75,28.77,28.73,28.77,52800.0,20.0856,20.0996,20.0716,20.0996,52800.0
2012-06-26 12:25:00,28.76,28.78,28.76,28.76,29800.0,20.0926,20.1065,20.0926,20.0926,29800.0
2012-06-26 12:30:00,28.77,28.82,28.77,28.82,23600.0,20.0996,20.1345,20.0996,20.1345,23600.0
2012-06-26 12:35:00,28.82,28.82,28.78,28.78,14100.0,20.1345,20.1345,20.1065,20.1065,14100.0
2012-06-26 12:40:00,28.78,28.81,28.77,28.81,37100.0,20.1065,20.1275,20.0996,20.1275,37100.0
2012-06-26 12:45:00,28.81,28.83,28.8,28.82,25100.0,20.1275,20.1415,20.1205,20.1345,25100.0
2012-06-26 12:50:00,28.81,28.82,28.8,28.82,18500.0,20.1275,20.1345,20.1205,20.1345,18500.0
2012-06-26 12:55:00,28.81,28.83,28.79,28.79,66100.0,20.1275,20.1415,20.1135,20.1135,66100.0
2012-06-26 13:00:00,28.8,28.82,28.78,28.79,39000.0,20.1205,20.1345,20.1065,20.1135,39000.0
2012-06-26 13:05:00,28.79,28.8,28.78,28.79,47900.0,20.1135,20.1205,20.1065,20.1135,47900.0
2012-06-26 13:10:00,28.78,28.8,28.77,28.77,9600.0,20.1065,20.1205,20.0996,20.0996,9600.0
2012-06-26 13:15:00,28.78,28.78,28.76,28.77,19300.0,20.1065,20.1065,20.0926,20.0996,19300.0
2012-06-26 13:20:00,28.77,28.78,28.76,28.77,21600.0,20.0996,20.1065,20.0926,20.0996,21600.0
2012-06-26 13:25:00,28.77,28.78,28.77,28.77,5900.0,20.0996,20.1065,20.0996,20.0996,5900.0
2012-06-26 13:30:00,28.77,28.78,28.75,28.76,24000.0,20.0996,20.1065,20.0856,20.0926,24000.0
2012-06-26 13:35:00,28.75,28.78,28.75,28.77,22600.0,20.0856,20.1065,20.0856,20.0996,22600.0
2012-06-26 13:40:00,28.78,28.78,28.75,28.77,13300.0,20.1065,20.1065,20.0856,20.0996,13300.0
2012-06-26 13:45:00,28.77,28.78,28.76,28.78,23600.0,20.0996,20.1065,20.0926,20.1065,23600.0
2012-06-26 13:50:00,28.78,28.79,28.77,28.77,15100.0,20.1065,20.1135,20.0996,20.0996,15100.0
2012-06-26 13:55:00,28.77,28.78,28.76,28.78,25500.0,20.0996,20.1065,20.0926,20.1065,25500.0
2012-06-26 14:00:00,28.77,28.81,28.77,28.8,30100.0,20.0996,20.1275,20.0996,20.1205,30100.0
2012-06-26 14:05:00,28.8,28.81,28.79,28.8,8000.0,20.1205,20.1275,20.1135,20.1205,8000.0
2012-06-26 14:10:00,28.81,28.83,28.8,28.82,58000.0,20.1275,20.1415,20.1205,20.1345,58000.0
2012-06-26 14:15:00,28.82,28.83,28.81,28.82,41100.0,20.1345,20.1415,20.1275,20.1345,41100.0
2012-06-26 14:20:00,28.82,28.82,28.81,28.82,12800.0,20.1345,20.1345,20.1275,20.1345,12800.0
2012-06-26 14:25:00,28.82,28.83,28.81,28.83,20000.0,20.1345,20.1415,20.1275,20.1415,20000.0
2012-06-26 14:30:00,28.83,28.84,28.81,28.81,29700.0,20.1415,20.1485,20.1275,20.1275,29700.0
2012-06-26 14:35:00,28.82,28.82,28.8,28.8,17900.0,20.1345,20.1345,20.1205,20.1205,17900.0
2012-06-26 14:40:00,28.8,28.81,28.78,28.78,17300.0,20.1205,20.1275,20.1065,20.1065,17300.0
2012-06-26 14:45:00,28.78,28.79,28.77,28.77,11300.0,20.1065,20.1135,20.0996,20.0996,11300.0
2012-06-26 14:50:00,28.77,28.78,28.71,28.73,42300.0,20.0996,20.1065,20.0576,20.0716,42300.0
2012-06-26 14:55:00,28.73,28.76,28.73,28.74,30800.0,20.0716,20.0926,20.0716,20.0786,30800.0
2012-06-26 15:00:00,28.75,28.78,28.74,28.77,29000.0,20.0856,20.1065,20.0786,20.0996,29000.0
2012-06-26 15:05:00,28.76,28.78,28.76,28.78,20800.0,20.0926,20.1065,20.0926,20.1065,20800.0
2012-06-26 15:10:00,28.78,28.79,28.77,28.78,15700.0,20.1065,20.1135,20.0996,20.1065,15700.0
2012-06-26 15:15:00,28.78,28.79,28.78,28.79,17900.0,20.1065,20.1135,20.1065,20.1135,17900.0
2012-06-26 15:20:00,28.79,28.79,28.78,28.79,19700.0,20.1135,20.1135,20.1065,20.1135,19700.0
2012-06-26 15:25:00,28.79,28.79,28.73,28.75,48100.0,20.1135,20.1135,20.0716,20.0856,48100.0
2012-06-26 15:30:00,28.75,28.75,28.74,28.75,21600.0,20.0856,20.0856,20.0786,20.0856,21600.0
2012-06-26 15:35:00,28.75,28.82,28.74,28.81,64700.0,20.0856,20.1345,20.0786,20.1275,64700.0
2012-06-26 15:40:00,28.81,28.82,28.8,28.81,59800.0,20.1275,20.1345,20.1205,20.1275,59800.0
2012-06-26 15:45:00,28.8,28.8,28.77,28.79,54000.0,20.1205,20.1205,20.0996,20.1135,54000.0
2012-06-26 15:50:00,28.78,28.81,28.78,28.8,78900.0,20.1065,20.1275,20.1065,20.1205,78900.0
2012-06-26 15:55:00,28.8,28.8,28.74,28.75,174700.0,20.1205,20.1205,20.0786,20.0856,174700.0
2012-06-27 09:30:00,28.84,28.89,28.76,28.77,31700.0,20.1485,20.1834,20.0926,20.0996,31700.0
2012-06-27 09:35:00,28.77,28.81,28.77,28.79,29900.0,20.0996,20.1275,20.0996,20.1135,29900.0
2012-06-27 09:40:00,28.8,28.8,28.77,28.8,16800.0,20.1205,20.1205,20.0996,20.1205,16800.0
2012-06-27 09:45:00,28.8,28.8,28.76,28.77,41000.0,20.1205,20.1205,20.0926,20.0996,41000.0
2012-06-27 09:50:00,28.78,28.83,28.76,28.83,20500.0,20.1065,20.1415,20.0926,20.1415,20500.0
2012-06-27 09:55:00,28.82,28.85,28.8,28.84,22800.0,20.1345,20.1554,20.1205,20.1485,22800.0
2012-06-27 10:00:00,28.84,28.85,28.78,28.82,15900.0,20.1485,20.1554,20.1065,20.1345,15900.0
2012-06-27 10:05:00,28.83,28.87,28.83,28.84,147500.0,20.1415,20.1694,20.1415,20.1485,147500.0
2012-06-27 10:10:00,28.84,28.89,28.83,28.87,41400.0,20.1485,20.1834,20.1415,20.1694,41400.0
2012-06-27 10:15:00,28.87,28.88,28.85,28.87,25300.0,20.1694,20.1764,20.1554,20.1694,25300.0
2012-06-27 10:20:00,28.87,28.9,28.82,28.83,60700.0,20.1694,20.1904,20.1345,20.1415,60700.0
2012-06-27 10:25:00,28.83,28.85,28.81,28.83,44600.0,20.1415,20.1554,20.1275,20.1415,44600.0
2012-06-27 10:30:00,28.84,28.85,28.81,28.82,49000.0,20.1485,20.1554,20.1275,20.1345,49000.0
2012-06-27 10:35:00,28.83,28.83,28.81,28.81,14700.0,20.1415,20.1415,20.1275,20.1275,14700.0
2012-06-27 10:40:00,28.82,28.82,28.75,28.78,41800.0,20.1345,20.1345,20.0856,20.1065,41800.0
2012-06-27 10:45:00,28.79,28.82,28.78,28.79,80100.0,20.1135,20.1345,20.1065,20.1135,80100.0
2012-06-27 10:50:00,28.79,28.82,28.79,28.81,58200.0,20.1135,20.1345,20.1135,20.1275,58200.0
2012-06-27 10:55:00,28.8,28.83,28.78,28.8,41700.0,20.1205,20.1415,20.1065,20.1205,41700.0
2012-06-27 11:00:00,28.8,28.82,28.78,28.8,79000.0,20.1205,20.1345,20.1065,20.1205,79000.0
2012-06-27 11:05:00,28.81,28.83,28.79,28.83,49300.0,20.1275,20.1415,20.1135,20.1415,49300.0
2012-06-27 11:10:00,28.83,28.83,28.81,28.81,9400.0,20.1415,20.1415,20.1275,20.1275,9400.0
2012-06-27 11:15:00,28.82,28.83,28.81,28.83,8200.0,20.1345,20.1415,20.1275,20.1415,8200.0
2012-06-27 11:20:00,28.82,28.85,28.82,28.84,10700.0,20.1345,20.1554,20.1345,20.1485,10700.0
2012-06-27 11:25:00,28.84,28.84,28.81,28.81,14100.0,20.1485,20.1485,20.1275,20.1275,14100.0
2012-06-27 11:30:00,28.82,28.85,28.8,28.82,33800.0,20.1345,20.1554,20.1205,20.1345,33800.0
2012-06-27 11:35:00,28.83,28.87,28.82,28.87,38300.0,20.1415,20.1694,20.1345,20.1694,38300.0
2012-06-27 11:40:00,28.86,28.9,28.86,28.89,10500.0,20.1624,20.1904,20.1624,20.1834,10500.0
2012-06-27 11:45:00,28.89,28.89,28.86,28.87,9100.0,20.1834,20.1834,20.1624,20.1694,9100.0
2012-06-27 11:50:00,28.87,28.87,28.84,28.87,10300.0,20.1694,20.1694,20.1485,20.1694,10300.0
2012-06-27 11:55:00,28.87,28.88,28.86,28.87,11600.0,20.1694,20.1764,20.1624,20.1694,11600.0
2012-06-27 12:00:00,28.87,28.9,28.86,28.9,12300.0,20.1694,20.1904,20.1624,20.1904,12300.0
2012-06-27 12:05:00,28.9,28.91,28.87,28.88,45800.0,20.1904,20.1974,20.1694,20.1764,45800.0
2012-06-27 12:10:00,28.88,28.9,28.88,28.88,16600.0,20.1764,20.1904,20.1764,20.1764,16600.0
2012-06-27 12:15:00,28.87,28.89,28.86,28.89,15100.0,20.1694,20.1834,20.1624,20.1834,15100.0
2012-06-27 12:20:00,28.89,28.9,28.88,28.89,9400.0,20.1834,20.1904,20.1764,20.1834,9400.0
2012-06-27 12:25:00,28.89,28.91,28.88,28.88,49500.0,20.1834,20.1974,20.1764,20.1764,49500.0
2012-06-27 12:30:00,28.89,28.89,28.86,28.87,8700.0,20.1834,20.1834,20.1624,20.1694,8700.0
2012-06-27 12:35:00,28.87,28.88,28.85,28.87,53900.0,20.1694,20.1764,20.1554,20.1694,53900.0
2012-06-27 12:40:00,28.87,28.88,28.86,28.88,4700.0,20.1694,20.1764,20.1624,20.1764,4700.0
2012-06-27 12:45:00,28.88,28.89,28.86,28.87,5200.0,20.1764,20.1834,20.1624,20.1694,5200.0
2012-06-27 12:50:00,28.86,28.89,28.86,28.87,13500.0,20.1624,20.1834,20.1624,20.1694,13500.0
2012-06-27 12:55:00,28.87,28.89,28.87,28.89,16200.0,20.1694,20.1834,20.1694,20.1834,16200.0
2012-06-27 13:00:00,28.89,28.89,28.86,28.86,38700.0,20.1834,20.1834,20.1624,20.1624,38700.0
2012-06-27 13:05:00,28.86,28.87,28.85,28.85,9200.0,20.1624,20.1694,20.1554,20.1554,9200.0
2012-06-27 13:10:00,28.86,28.87,28.85,28.86,11000.0,20.1624,20.1694,20.1554,20.1624,11000.0
2012-06-27 13:15:00,28.86,28.86,28.85,28.86,5800.0,20.1624,20.1624,20.1554,20.1624,5800.0
2012-06-27 13:20:00,28.85,28.86,28.82,28.82,11500.0,20.1554,20.1624,20.1345,20.1345,11500.0
2012-06-27 13:25:00,28.82,28.83,28.8,28.8,20700.0,20.1345,20.1415,20.1205,20.1205,20700.0
2012-06-27 13:30:00,28.81,28.82,28.8,28.82,51000.0,20.1275,20.1345,20.1205,20.1345,51000.0
2012-06-27 13:35:00,28.82,28.82,28.8,28.82,7800.0,20.1345,20.1345,20.1205,20.1345,7800.0
2012-06-27 13:40:00,28.82,28.83,28.81,28.83,6400.0,20.1345,20.1415,20.1275,20.1415,6400.0
2012-06-27 13:45:00,28.83,28.83,28.81,28.82,10000.0,20.1415,20.1415,20.1275,20.1345,10000.0
2012-06-27 13:50:00,28.83,28.83,28.82,28.82,13000.0,20.1415,20.1415,20.1345,20.1345,13000.0
2012-06-27 13:55:00,28.82,28.83,28.81,28.82,9400.0,20.1345,20.1415,20.1275,20.1345,9400.0
2012-06-27 14:00:00,28.83,28.84,28.81,28.83,28100.0,20.1415,20.1485,20.1275,20.1415,28100.0
2012-06-27 14:05:00,28.82,28.83,28.8,28.83,15800.0,20.1345,20.1415,20.1205,20.1415,15800.0
2012-06-27 14:10:00,28.83,28.83,28.81,28.82,16100.0,20.1415,20.1415,20.1275,20.1345,16100.0
2012-06-27 14:15:00,28.82,28.83,28.81,28.81,9800.0,20.1345,20.1415,20.1275,20.1275,9800.0
2012-06-27 14:20:00,28.81,28.85,28.81,28.84,38400.0,20.1275,20.1554,20.1275,20.1485,38400.0
2012-06-27 14:25:00,28.85,28.85,28.84,28.84,4900.0,20.1554,20.1554,20.1485,20.1485,4900.0
2012-06-27 14:30:00,28.84,28.87,28.84,28.87,17000.0,20.1485,20.1694,20.1485,20.1694,17000.0
2012-06-27 14:35:00,28.87,28.87,28.85,28.85,13900.0,20.1694,20.1694,20.1554,20.1554,13900.0
2012-06-27 14:40:00,28.86,28.86,28.84,28.85,12900.0,20.1624,20.1624,20.1485,20.1554,12900.0
2012-06-27 14:45:00,28.85,28.87,28.85,28.87,16900.0,20.1554,20.1694,20.1554,20.1694,16900.0
2012-06-27 14:50:00,28.87,28.87,28.86,28.86,4500.0,20.1694,20.1694,20.1624,20.1624,4500.0
2012-06-27 14:55:00,28.86,28.86,28.84,28.85,11100.0,20.1624,20.1624,20.1485,20.1554,11100.0
2012-06-27 15:00:00,28.85,28.87,28.85,28.86,31300.0,20.1554,20.1694,20.1554,20.1624,31300.0
2012-06-27 15:05:00,28.87,28.89,28.86,28.89,16600.0,20.1694,20.1834,20.1624,20.1834,16600.0
2012-06-27 15:10:00,28.89,28.92,28.88,28.91,200000.0,20.1834,20.2043,20.1764,20.1974,200000.0
2012-06-27 15:15:00,28.92,28.92,28.88,28.88,59300.0,20.2043,20.2043,20.1764,20.1764,59300.0
2012-06-27 15:20:00,28.88,28.92,28.88,28.92,44400.0,20.1764,20.2043,20.1764,20.2043,44400.0
2012-06-27 15:25:00,28.92,28.94,28.91,28.93,31800.0,20.2043,20.2183,20.1974,20.2113,31800.0
2012-06-27 15:30:00,28.93,28.94,28.92,28.94,50600.0,20.2113,20.2183,20.2043,20.2183,50600.0
2012-06-27 15:35:00,28.94,28.97,28.92,28.97,67700.0,20.2183,20.2393,20.2043,20.2393,67700.0
2012-06-27 15:40:00,28.96,29.0,28.96,28.98,90200.0,20.2323,20.2602,20.2323,20.2463,90200.0
2012-06-27 15:45:00,28.98,28.99,28.97,28.98,64300.0,20.2463,20.2533,20.2393,20.2463,64300.0
2012-06-27 15:50:00,28.98,28.98,28.97,28.97,56100.0,20.2463,20.2463,20.2393,20.2393,56100.0
2012-06-27 15:55:00,28.98,28.99,28.97,28.99,213800.0,20.2463,20.2533,20.2393,20.2533,213800.0
2012-06-28 09:30:00,28.92,29.04,28.9,29.04,68600.0,20.2043,20.2882,20.1904,20.2882,68600.0
2012-06-28 09:35:00,29.03,29.09,29.03,29.07,49500.0,20.2812,20.3231,20.2812,20.3091,49500.0
2012-06-28 09:40:00,29.07,29.07,29.01,29.02,46600.0,20.3091,20.3091,20.2672,20.2742,46600.0
2012-06-28 09:45:00,29.02,29.04,29.0,29.03,115500.0,20.2742,20.2882,20.2602,20.2812,115500.0
2012-06-28 09:50:00,29.03,29.03,28.9,28.93,98900.0,20.2812,20.2812,20.1904,20.2113,98900.0
2012-06-28 09:55:00,28.93,28.95,28.91,28.95,106200.0,20.2113,20.2253,20.1974,20.2253,106200.0
2012-06-28 10:00:00,28.94,28.97,28.93,28.93,64800.0,20.2183,20.2393,20.2113,20.2113,64800.0
2012-06-28 10:05:00,28.94,28.94,28.83,28.84,44200.0,20.2183,20.2183,20.1415,20.1485,44200.0
2012-06-28 10:10:00,28.84,28.93,28.83,28.91,52100.0,20.1485,20.2113,20.1415,20.1974,52100.0
2012-06-28 10:15:00,28.9,28.92,28.88,28.89,54000.0,20.1904,20.2043,20.1764,20.1834,54000.0
2012-06-28 10:20:00,28.9,28.93,28.9,28.91,22800.0,20.1904,20.2113,20.1904,20.1974,22800.0
2012-06-28 10:25:00,28.91,28.93,28.9,28.92,52800.0,20.1974,20.2113,20.1904,20.2043,52800.0
2012-06-28 10:30:00,28.92,28.95,28.92,28.92,47600.0,20.2043,20.2253,20.2043,20.2043,47600.0
2012-06-28 10:35:00,28.92,28.92,28.88,28.91,26200.0,20.2043,20.2043,20.1764,20.1974,26200.0
2012-06-28 10:40:00,28.91,28.91,28.87,28.87,32700.0,20.1974,20.1974,20.1694,20.1694,32700.0
2012-06-28 10:45:00,28.86,28.87,28.84,28.85,38400.0,20.1624,20.1694,20.1485,20.1554,38400.0
2012-06-28 10:50:00,28.85,28.89,28.84,28.89,25900.0,20.1554,20.1834,20.1485,20.1834,25900.0
2012-06-28 10:55:00,28.89,28.89,28.84,28.87,88500.0,20.1834,20.1834,20.1485,20.1694,88500.0
2012-06-28 11:00:00,28.87,28.87,28.83,28.85,25500.0,20.1694,20.1694,20.1415,20.1554,25500.0
2012-06-28 11:05:00,28.85,28.88,28.84,28.86,29900.0,20.1554,20.1764,20.1485,20.1624,29900.0
2012-06-28 11:10:00,28.86,28.88,28.82,28.82,57300.0,20.1624,20.1764,20.1345,20.1345,57300.0
2012-06-28 11:15:00,28.83,28.84,28.81,28.82,32300.0,20.1415,20.1485,20.1275,20.1345,32300.0
2012-06-28 11:20:00,28.83,28.85,28.81,28.83,101400.0,20.1415,20.1554,20.1275,20.1415,101400.0
2012-06-28 11:25:00,28.82,28.85,28.82,28.84,71200.0,20.1345,20.1554,20.1345,20.1485,71200.0
2012-06-28 11:30:00,28.84,28.86,28.83,28.85,55200.0,20.1485,20.1624,20.1415,20.1554,55200.0
2012-06-28 11:35:00,28.84,28.87,28.84,28.87,38000.0,20.1485,20.1694,20.1485,20.1694,38000.0
2012-06-28 11:40:00,28.87,28.88,28.86,28.86,31500.0,20.1694,20.1764,20.1624,20.1624,31500.0
2012-06-28 11:45:00,28.87,28.87,28.83,28.86,52000.0,20.1694,20.1694,20.1415,20.1624,52000.0
2012-06-28 11:50:00,28.85,28.87,28.83,28.85,69100.0,20.1554,20.1694,20.1415,20.1554,69100.0
2012-06-28 11:55:00,28.85,28.86,28.84,28.86,22100.0,20.1554,20.1624,20.1485,20.1624,22100.0
2012-06-28 12:00:00,28.86,28.87,28.85,28.86,36200.0,20.1624,20.1694,20.1554,20.1624,36200.0
2012-06-28 12:05:00,28.87,28.87,28.85,28.86,64800.0,20.1694,20.1694,20.1554,20.1624,64800.0
2012-06-28 12:10:00,28.86,28.87,28.83,28.86,75600.0,20.1624,20.1694,20.1415,20.1624,75600.0
2012-06-28 12:15:00,28.86,28.86,28.84,28.84,5100.0,20.1624,20.1624,20.1485,20.1485,5100.0
2012-06-28 12:20:00,28.85,28.86,28.82,28.85,76300.0,20.1554,20.1624,20.1345,20.1554,76300.0
2012-06-28 12:25:00,28.85,28.86,28.84,28.85,20900.0,20.1554,20.1624,20.1485,20.1554,20900.0
2012-06-28 12:30:00,28.85,28.86,28.84,28.85,34400.0,20.1554,20.1624,20.1485,20.1554,34400.0
2012-06-28 12:35:00,28.84,28.87,28.84,28.86,24300.0,20.1485,20.1694,20.1485,20.1624,24300.0
2012-06-28 12:40:00,28.86,28.87,28.85,28.86,25600.0,20.1624,20.1694,20.1554,20.1624,25600.0
2012-06-28 12:45:00,28.86,28.88,28.85,28.88,36800.0,20.1624,20.1764,20.1554,20.1764,36800.0
2012-06-28 12:50:00,28.87,28.88,28.86,28.88,33800.0,20.1694,20.1764,20.1624,20.1764,33800.0
2012-06-28 12:55:00,28.88,28.88,28.87,28.88,38100.0,20.1764,20.1764,20.1694,20.1764,38100.0
2012-06-28 13:00:00,28.88,28.88,28.86,28.87,23700.0,20.1764,20.1764,20.1624,20.1694,23700.0
2012-06-28 13:05:00,28.88,28.93,28.87,28.89,59700.0,20.1764,20.2113,20.1694,20.1834,59700.0
2012-06-28 13:10:00,28.89,28.9,28.88,28.9,19700.0,20.1834,20.1904,20.1764,20.1904,19700.0
2012-06-28 13:15:00,28.89,28.92,28.89,28.91,22100.0,20.1834,20.2043,20.1834,20.1974,22100.0
2012-06-28 13:20:00,28.9,28.93,28.9,28.92,30000.0,20.1904,20.2113,20.1904,20.2043,30000.0
2012-06-28 13:25:00,28.91,28.94,28.91,28.93,27800.0,20.1974,20.2183,20.1974,20.2113,27800.0
2012-06-28 13:30:00,28.93,28.95,28.93,28.94,19500.0,20.2113,20.2253,20.2113,20.2183,19500.0
2012-06-28 13:35:00,28.94,28.95,28.93,28.94,21300.0,20.2183,20.2253,20.2113,20.2183,21300.0
2012-06-28 13:40:00,28.95,28.97,28.93,28.95,76500.0,20.2253,20.2393,20.2113,20.2253,76500.0
2012-06-28 13:45:00,28.94,28.95,28.92,28.92,32600.0,20.2183,20.2253,20.2043,20.2043,32600.0
2012-06-28 13:50:00,28.91,28.94,28.91,28.93,43200.0,20.1974,20.2183,20.1974,20.2113,43200.0
2012-06-28 13:55:00,28.94,28.97,28.92,28.97,67300.0,20.2183,20.2393,20.2043,20.2393,67300.0
2012-06-28 14:00:00,28.96,28.96,28.95,28.96,18000.0,20.2323,20.2323,20.2253,20.2323,18000.0
2012-06-28 14:05:00,28.96,28.96,28.94,28.95,14200.0,20.2323,20.2323,20.2183,20.2253,14200.0
2012-06-28 14:10:00,28.94,28.95,28.93,28.94,17100.0,20.2183,20.2253,20.2113,20.2183,17100.0
2012-06-28 14:15:00,28.94,28.94,28.91,28.92,24000.0,20.2183,20.2183,20.1974,20.2043,24000.0
2012-06-28 14:20:00,28.91,28.94,28.91,28.94,60200.0,20.1974,20.2183,20.1974,20.2183,60200.0
2012-06-28 14:25:00,28.93,28.95,28.93,28.94,11800.0,20.2113,20.2253,20.2113,20.2183,11800.0
2012-06-28 14:30:00,28.94,28.98,28.94,28.98,42300.0,20.2183,20.2463,20.2183,20.2463,42300.0
2012-06-28 14:35:00,28.98,28.99,28.96,28.98,28200.0,20.2463,20.2533,20.2323,20.2463,28200.0
2012-06-28 14:40:00,28.97,29.0,28.97,28.99,34600.0,20.2393,20.2602,20.2393,20.2533,34600.0
2012-06-28 14:45:00,28.98,28.99,28.98,28.98,54300.0,20.2463,20.2533,20.2463,20.2463,54300.0
2012-06-28 14:50:00,28.99,28.99,28.97,28.99,40800.0,20.2533,20.2533,20.2393,20.2533,40800.0
2012-06-28 14:55:00,28.99,29.02,28.98,29.02,43100.0,20.2533,20.2742,20.2463,20.2742,43100.0
2012-06-28 15:00:00,29.02,29.05,29.01,29.03,46100.0,20.2742,20.2952,20.2672,20.2812,46100.0
2012-06-28 15:05:00,29.02,29.07,29.02,29.05,37500.0,20.2742,20.3091,20.2742,20.2952,37500.0
2012-06-28 15:10:00,29.05,29.05,29.03,29.03,27000.0,20.2952,20.2952,20.2812,20.2812,27000.0
2012-06-28 15:15:00,29.04,29.05,29.03,29.05,55800.0,20.2882,20.2952,20.2812,20.2952,55800.0
2012-06-28 15:20:00,29.05,29.08,29.04,29.05,46800.0,20.2952,20.3161,20.2882,20.2952,46800.0
2012-06-28 15:25:00,29.04,29.1,29.03,29.1,70300.0,20.2882,20.3301,20.2812,20.3301,70300.0
2012-06-28 15:30:00,29.1,29.2,29.09,29.16,104600.0,20.3301,20.4,20.3231,20.372,104600.0
2012-06-28 15:35:00,29.16,29.24,29.14,29.22,114900.0,20.372,20.4279,20.358,20.4139,114900.0
2012-06-28 15:40:00,29.22,29.26,29.2,29.26,136400.0,20.4139,20.4419,20.4,20.4419,136400.0
2012-06-28 15:45:00,29.26,29.33,29.25,29.3,206200.0,20.4419,20.4908,20.4349,20.4698,206200.0
2012-06-28 15:50:00,29.3,29.32,29.29,29.32,159100.0,20.4698,20.4838,20.4628,20.4838,159100.0
2012-06-28 15:55:00,29.32,29.35,29.29,29.3,373500.0,20.4838,20.5048,20.4628,20.4698,373500.0
2012-06-29 09:30:00,29.47,29.75,29.47,29.75,112400.0,20.5886,20.7842,20.5886,20.7842,112400.0
2012-06-29 09:35:00,29.74,29.75,29.71,29.72,49400.0,20.7772,20.7842,20.7563,20.7633,49400.0
2012-06-29 09:40:00,29.72,29.72,29.67,29.68,52400.0,20.7633,20.7633,20.7283,20.7353,52400.0
2012-06-29 09:45:00,29.67,29.7,29.64,29.66,68200.0,20.7283,20.7493,20.7074,20.7213,68200.0
2012-06-29 09:50:00,29.66,29.74,29.65,29.74,102800.0,20.7213,20.7772,20.7143,20.7772,102800.0
2012-06-29 09:55:00,29.74,29.79,29.74,29.79,50100.0,20.7772,20.8122,20.7772,20.8122,50100.0
2012-06-29 10:00:00,29.79,29.8,29.77,29.78,21100.0,20.8122,20.8191,20.7982,20.8052,21100.0
2012-06-29 10:05:00,29.78,29.8,29.76,29.78,25400.0,20.8052,20.8191,20.7912,20.8052,25400.0
2012-06-29 10:10:00,29.79,29.82,29.77,29.81,27800.0,20.8122,20.8331,20.7982,20.8261,27800.0
2012-06-29 10:15:00,29.81,29.85,29.81,29.84,27100.0,20.8261,20.8541,20.8261,20.8471,27100.0
2012-06-29 10:20:00,29.85,29.86,29.82,29.83,42200.0,20.8541,20.8611,20.8331,20.8401,42200.0
2012-06-29 10:25:00,29.82,29.83,29.78,29.78,27900.0,20.8331,20.8401,20.8052,20.8052,27900.0
2012-06-29 10:30:00,29.78,29.79,29.74,29.75,35300.0,20.8052,20.8122,20.7772,20.7842,35300.0
2012-06-29 10:35:00,29.75,29.76,29.74,29.76,29800.0,20.7842,20.7912,20.7772,20.7912,29800.0
2012-06-29 10:40:00,29.76,29.76,29.72,29.75,42100.0,20.7912,20.7912,20.7633,20.7842,42100.0
2012-06-29 10:45:00,29.75,29.75,29.7,29.71,28900.0,20.7842,20.7842,20.7493,20.7563,28900.0
2012-06-29 10:50:00,29.71,29.72,29.67,29.69,147200.0,20.7563,20.7633,20.7283,20.7423,147200.0
2012-06-29 10:55:00,29.69,29.7,29.66,29.68,83000.0,20.7423,20.7493,20.7213,20.7353,83000.0
2012-06-29 11:00:00,29.68,29.7,29.67,29.69,39400.0,20.7353,20.7493,20.7283,20.7423,39400.0
2012-06-29 11:05:00,29.69,29.72,29.68,29.69,22500.0,20.7423,20.7633,20.7353,20.7423,22500.0
2012-06-29 11:10:00,29.69,29.71,29.65,29.67,61500.0,20.7423,20.7563,20.7143,20.7283,61500.0
2012-06-29 11:15:00,29.67,29.69,29.65,29.66,27100.0,20.7283,20.7423,20.7143,20.7213,27100.0
2012-06-29 11:20:00,29.66,29.68,29.65,29.67,59000.0,20.7213,20.7353,20.7143,20.7283,59000.0
2012-06-29 11:25:00,29.67,29.68,29.66,29.68,18600.0,20.7283,20.7353,20.7213,20.7353,18600.0
2012-06-29 11:30:00,29.68,29.73,29.68,29.73,28500.0,20.7353,20.7702,20.7353,20.7702,28500.0
2012-06-29 11:35:00,29.73,29.76,29.72,29.76,36700.0,20.7702,20.7912,20.7633,20.7912,36700.0
2012-06-29 11:40:00,29.74,29.76,29.73,29.76,25800.0,20.7772,20.7912,20.7702,20.7912,25800.0
2012-06-29 11:45:00,29.76,29.76,29.73,29.73,23300.0,20.7912,20.7912,20.7702,20.7702,23300.0
2012-06-29 11:50:00,29.73,29.73,29.69,29.7,31000.0,20.7702,20.7702,20.7423,20.7493,31000.0
2012-06-29 11:55:00,29.7,29.72,29.69,29.71,15100.0,20.7493,20.7633,20.7423,20.7563,15100.0
2012-06-29 12:00:00,29.72,29.74,29.71,29.74,26000.0,20.7633,20.7772,20.7563,20.7772,26000.0
2012-06-29 12:05:00,29.74,29.75,29.73,29.74,35200.0,20.7772,20.7842,20.7702,20.7772,35200.0
2012-06-29 12:10:00,29.74,29.74,29.71,29.72,28100.0,20.7772,20.7772,20.7563,20.7633,28100.0
2012-06-29 12:15:00,29.72,29.72,29.69,29.71,15200.0,20.7633,20.7633,20.7423,20.7563,15200.0
2012-06-29 12:20:00,29.7,29.7,29.68,29.7,23200.0,20.7493,20.7493,20.7353,20.7493,23200.0
2012-06-29 12:25:00,29.69,29.7,29.69,29.69,7400.0,20.7423,20.7493,20.7423,20.7423,7400.0
2012-06-29 12:30:00,29.69,29.7,29.67,29.69,28100.0,20.7423,20.7493,20.7283,20.7423,28100.0
2012-06-29 12:35:00,29.69,29.69,29.65,29.67,69300.0,20.7423,20.7423,20.7143,20.7283,69300.0
2012-06-29 12:40:00,29.66,29.67,29.64,29.66,22100.0,20.7213,20.7283,20.7074,20.7213,22100.0
2012-06-29 12:45:00,29.66,29.67,29.65,29.66,10200.0,20.7213,20.7283,20.7143,20.7213,10200.0
2012-06-29 12:50:00,29.65,29.66,29.65,29.66,7200.0,20.7143,20.7213,20.7143,20.7213,7200.0
2012-06-29 12:55:00,29.65,29.66,29.63,29.66,26600.0,20.7143,20.7213,20.7004,20.7213,26600.0
2012-06-29 13:00:00,29.66,29.67,29.64,29.64,24300.0,20.7213,20.7283,20.7074,20.7074,24300.0
2012-06-29 13:05:00,29.65,29.65,29.64,29.65,11700.0,20.7143,20.7143,20.7074,20.7143,11700.0
2012-06-29 13:10:00,29.65,29.67,29.64,29.66,24600.0,20.7143,20.7283,20.7074,20.7213,24600.0
2012-06-29 13:15:00,29.66,29.68,29.65,29.68,9900.0,20.7213,20.7353,20.7143,20.7353,9900.0
2012-06-29 13:20:00,29.67,29.7,29.67,29.7,16500.0,20.7283,20.7493,20.7283,20.7493,16500.0
2012-06-29 13:25:00,29.7,29.7,29.69,29.7,5300.0,20.7493,20.7493,20.7423,20.7493,5300.0
2012-06-29 13:30:00,29.69,29.71,29.69,29.71,12000.0,20.7423,20.7563,20.7423,20.7563,12000.0
2012-06-29 13:35:00,29.71,29.72,29.71,29.71,8600.0,20.7563,20.7633,20.7563,20.7563,8600.0
2012-06-29 13:40:00,29.71,29.72,29.69,29.7,26800.0,20.7563,20.7633,20.7423,20.7493,26800.0
2012-06-29 13:45:00,29.7,29.72,29.69,29.71,29500.0,20.7493,20.7633,20.7423,20.7563,29500.0
2012-06-29 13:50:00,29.71,29.71,29.7,29.7,10300.0,20.7563,20.7563,20.7493,20.7493,10300.0
2012-06-29 13:55:00,29.71,29.72,29.7,29.72,10000.0,20.7563,20.7633,20.7493,20.7633,10000.0
2012-06-29 14:00:00,29.72,29.72,29.69,29.7,54400.0,20.7633,20.7633,20.7423,20.7493,54400.0
2012-06-29 14:05:00,29.7,29.71,29.66,29.67,29400.0,20.7493,20.7563,20.7213,20.7283,29400.0
2012-06-29 14:10:00,29.67,29.67,29.65,29.67,26200.0,20.7283,20.7283,20.7143,20.7283,26200.0
2012-06-29 14:15:00,29.66,29.7,29.66,29.67,43500.0,20.7213,20.7493,20.7213,20.7283,43500.0
2012-06-29 14:20:00,29.68,29.7,29.67,29.7,149500.0,20.7353,20.7493,20.7283,20.7493,149500.0
2012-06-29 14:25:00,29.7,29.73,29.68,29.72,54700.0,20.7493,20.7702,20.7353,20.7633,54700.0
2012-06-29 14:30:00,29.72,29.72,29.69,29.72,39100.0,20.7633,20.7633,20.7423,20.7633,39100.0
2012-06-29 14:35:00,29.72,29.73,29.71,29.73,13500.0,20.7633,20.7702,20.7563,20.7702,13500.0
2012-06-29 14:40:00,29.73,29.74,29.72,29.73,25600.0,20.7702,20.7772,20.7633,20.7702,25600.0
2012-06-29 14:45:00,29.72,29.75,29.72,29.75,23300.0,20.7633,20.7842,20.7633,20.7842,23300.0
2012-06-29 14:50:00,29.74,29.75,29.73,29.75,10500.0,20.7772,20.7842,20.7702,20.7842,10500.0
2012-06-29 14:55:00,29.74,29.75,29.73,29.75,28600.0,20.7772,20.7842,20.7702,20.7842,28600.0
2012-06-29 15:00:00,29.75,29.75,29.74,29.75,9700.0,20.7842,20.7842,20.7772,20.7842,9700.0
2012-06-29 15:05:00,29.74,29.77,29.74,29.77,26200.0,20.7772,20.7982,20.7772,20.7982,26200.0
2012-06-29 15:10:00,29.76,29.77,29.73,29.74,58800.0,20.7912,20.7982,20.7702,20.7772,58800.0
2012-06-29 15:15:00,29.74,29.74,29.73,29.73,10000.0,20.7772,20.7772,20.7702,20.7702,10000.0
2012-06-29 15:20:00,29.74,29.74,29.71,29.72,34600.0,20.7772,20.7772,20.7563,20.7633,34600.0
2012-06-29 15:25:00,29.72,29.73,29.7,29.71,53000.0,20.7633,20.7702,20.7493,20.7563,53000.0
2012-06-29 15:30:00,29.71,29.72,29.7,29.7,32600.0,20.7563,20.7633,20.7493,20.7493,32600.0
2012-06-29 15:35:00,29.7,29.73,29.69,29.71,152800.0,20.7493,20.7702,20.7423,20.7563,152800.0
2012-06-29 15:40:00,29.71,29.73,29.7,29.73,74600.0,20.7563,20.7702,20.7493,20.7702,74600.0
2012-06-29 15:45:00,29.72,29.74,29.71,29.72,103900.0,20.7633,20.7772,20.7563,20.7633,103900.0
2012-06-29 15:50:00,29.72,29.76,29.72,29.75,90500.0,20.7633,20.7912,20.7633,20.7842,90500.0
2012-06-29 15:55:00,29.75,29.8,29.75,29.8,291600.0,20.7842,20.8191,20.7842,20.8191,291600.0
2012-07-02 09:30:00,29.14,29.55,29.14,29.47,246400.0,20.358,20.6445,20.358,20.5886,246400.0
2012-07-02 09:35:00,29.49,29.56,29.48,29.55,77200.0,20.6026,20.6515,20.5956,20.6445,77200.0
2012-07-02 09:40:00,29.55,29.61,29.54,29.61,34900.0,20.6445,20.6864,20.6375,20.6864,34900.0
2012-07-02 09:45:00,29.61,29.65,29.61,29.64,35100.0,20.6864,20.7143,20.6864,20.7074,35100.0
2012-07-02 09:50:00,29.64,29.82,29.64,29.82,73500.0,20.7074,20.8331,20.7074,20.8331,73500.0
2012-07-02 09:55:00,29.81,29.81,29.73,29.74,40000.0,20.8261,20.8261,20.7702,20.7772,40000.0
2012-07-02 10:00:00,29.73,29.74,29.6,29.6,45500.0,20.7702,20.7772,20.6794,20.6794,45500.0
2012-07-02 10:05:00,29.61,29.63,29.59,29.62,23000.0,20.6864,20.7004,20.6724,20.6934,23000.0
2012-07-02 10:10:00,29.63,29.7,29.62,29.7,25000.0,20.7004,20.7493,20.6934,20.7493,25000.0
2012-07-02 10:15:00,29.7,29.73,29.69,29.72,28500.0,20.7493,20.7702,20.7423,20.7633,28500.0
2012-07-02 10:20:00,29.73,29.73,29.64,29.64,30800.0,20.7702,20.7702,20.7074,20.7074,30800.0
2012-07-02 10:25:00,29.65,29.65,29.6,29.63,27300.0,20.7143,20.7143,20.6794,20.7004,27300.0
2012-07-02 10:30:00,29.62,29.65,29.57,29.61,43800.0,20.6934,20.7143,20.6585,20.6864,43800.0
2012-07-02 10:35:00,29.61,29.61,29.59,29.61,20600.0,20.6864,20.6864,20.6724,20.6864,20600.0
2012-07-02 10:40:00,29.61,29.62,29.61,29.61,15000.0,20.6864,20.6934,20.6864,20.6864,15000.0
2012-07-02 10:45:00,29.6,29.63,29.6,29.63,20600.0,20.6794,20.7004,20.6794,20.7004,20600.0
2012-07-02 10:50:00,29.63,29.65,29.63,29.65,24100.0,20.7004,20.7143,20.7004,20.7143,24100.0
2012-07-02 10:55:00,29.65,29.65,29.61,29.61,23000.0,20.7143,20.7143,20.6864,20.6864,23000.0
2012-07-02 11:00:00,29.61,29.62,29.58,29.58,12900.0,20.6864,20.6934,20.6654,20.6654,12900.0
2012-07-02 11:05:00,29.58,29.63,29.58,29.63,32000.0,20.6654,20.7004,20.6654,20.7004,32000.0
2012-07-02 11:10:00,29.62,29.62,29.59,29.6,20700.0,20.6934,20.6934,20.6724,20.6794,20700.0
2012-07-02 11:15:00,29.61,29.63,29.6,29.63,17500.0,20.6864,20.7004,20.6794,20.7004,17500.0
2012-07-02 11:20:00,29.63,29.67,29.63,29.67,27900.0,20.7004,20.7283,20.7004,20.7283,27900.0
2012-07-02 11:25:00,29.67,29.73,29.66,29.73,69200.0,20.7283,20.7702,20.7213,20.7702,69200.0
2012-07-02 11:30:00,29.73,29.77,29.72,29.77,35800.0,20.7702,20.7982,20.7633,20.7982,35800.0
2012-07-02 11:35:00,29.77,29.81,29.77,29.78,49900.0,20.7982,20.8261,20.7982,20.8052,49900.0
2012-07-02 11:40:00,29.79,29.79,29.76,29.77,51100.0,20.8122,20.8122,20.7912,20.7982,51100.0
2012-07-02 11:45:00,29.77,29.77,29.73,29.74,34800.0,20.7982,20.7982,20.7702,20.7772,34800.0
2012-07-02 11:50:00,29.73,29.76,29.72,29.75,54100.0,20.7702,20.7912,20.7633,20.7842,54100.0
2012-07-02 11:55:00,29.76,29.77,29.75,29.76,29600.0,20.7912,20.7982,20.7842,20.7912,29600.0
2012-07-02 12:00:00,29.75,29.76,29.75,29.76,9300.0,20.7842,20.7912,20.7842,20.7912,9300.0
2012-07-02 12:05:00,29.76,29.81,29.76,29.8,49000.0,20.7912,20.8261,20.7912,20.8191,49000.0
2012-07-02 12:10:00,29.8,29.81,29.74,29.81,104900.0,20.8191,20.8261,20.7772,20.8261,104900.0
2012-07-02 12:15:00,29.81,29.83,29.8,29.81,42600.0,20.8261,20.8401,20.8191,20.8261,42600.0
2012-07-02 12:20:00,29.82,29.82,29.79,29.82,22600.0,20.8331,20.8331,20.8122,20.8331,22600.0
2012-07-02 12:25:00,29.82,29.83,29.8,29.8,22000.0,20.8331,20.8401,20.8191,20.8191,22000.0
2012-07-02 12:30:00,29.8,29.81,29.8,29.8,6800.0,20.8191,20.8261,20.8191,20.8191,6800.0
2012-07-02 12:35:00,29.8,29.81,29.8,29.81,7200.0,20.8191,20.8261,20.8191,20.8261,7200.0
2012-07-02 12:40:00,29.81,29.81,29.77,29.78,27700.0,20.8261,20.8261,20.7982,20.8052,27700.0
2012-07-02 12:45:00,29.77,29.82,29.77,29.81,27200.0,20.7982,20.8331,20.7982,20.8261,27200.0
2012-07-02 12:50:00,29.81,29.83,29.8,29.83,30000.0,20.8261,20.8401,20.8191,20.8401,30000.0
2012-07-02 12:55:00,29.82,29.84,29.82,29.83,10800.0,20.8331,20.8471,20.8331,20.8401,10800.0
2012-07-02 13:00:00,29.84,29.84,29.83,29.83,6800.0,20.8471,20.8471,20.8401,20.8401,6800.0
2012-07-02 13:05:00,29.83,29.84,29.83,29.83,17200.0,20.8401,20.8471,20.8401,20.8401,17200.0
2012-07-02 13:10:00,29.83,29.84,29.83,29.84,25500.0,20.8401,20.8471,20.8401,20.8471,25500.0
2012-07-02 13:15:00,29.83,29.84,29.8,29.8,36300.0,20.8401,20.8471,20.8191,20.8191,36300.0
2012-07-02 13:20:00,29.8,29.82,29.78,29.81,46100.0,20.8191,20.8331,20.8052,20.8261,46100.0
2012-07-02 13:25:00,29.82,29.82,29.81,29.82,16900.0,20.8331,20.8331,20.8261,20.8331,16900.0
2012-07-02 13:30:00,29.82,29.82,29.8,29.8,15400.0,20.8331,20.8331,20.8191,20.8191,15400.0
2012-07-02 13:35:00,29.8,29.81,29.77,29.77,16900.0,20.8191,20.8261,20.7982,20.7982,16900.0
2012-07-02 13:40:00,29.78,29.78,29.76,29.76,13000.0,20.8052,20.8052,20.7912,20.7912,13000.0
2012-07-02 13:45:00,29.76,29.77,29.75,29.76,22800.0,20.7912,20.7982,20.7842,20.7912,22800.0
2012-07-02 13:50:00,29.77,29.77,29.76,29.77,7600.0,20.7982,20.7982,20.7912,20.7982,7600.0
2012-07-02 13:55:00,29.77,29.77,29.73,29.73,57900.0,20.7982,20.7982,20.7702,20.7702,57900.0
2012-07-02 14:00:00,29.73,29.75,29.73,29.73,56700.0,20.7702,20.7842,20.7702,20.7702,56700.0
2012-07-02 14:05:00,29.73,29.76,29.73,29.76,20700.0,20.7702,20.7912,20.7702,20.7912,20700.0
2012-07-02 14:10:00,29.76,29.76,29.75,29.76,10000.0,20.7912,20.7912,20.7842,20.7912,10000.0
2012-07-02 14:15:00,29.76,29.81,29.75,29.79,41300.0,20.7912,20.8261,20.7842,20.8122,41300.0
2012-07-02 14:20:00,29.78,29.79,29.76,29.76,13200.0,20.8052,20.8122,20.7912,20.7912,13200.0
2012-07-02 14:25:00,29.76,29.8,29.76,29.76,41500.0,20.7912,20.8191,20.7912,20.7912,41500.0
2012-07-02 14:30:00,29.77,29.78,29.76,29.76,15900.0,20.7982,20.8052,20.7912,20.7912,15900.0
2012-07-02 14:35:00,29.76,29.77,29.75,29.76,13900.0,20.7912,20.7982,20.7842,20.7912,13900.0
2012-07-02 14:40:00,29.75,29.76,29.75,29.75,18000.0,20.7842,20.7912,20.7842,20.7842,18000.0
2012-07-02 14:45:00,29.75,29.76,29.75,29.76,9700.0,20.7842,20.7912,20.7842,20.7912,9700.0
2012-07-02 14:50:00,29.75,29.76,29.73,29.74,18100.0,20.7842,20.7912,20.7702,20.7772,18100.0
2012-07-02 14:55:00,29.74,29.76,29.73,29.76,30800.0,20.7772,20.7912,20.7702,20.7912,30800.0
2012-07-02 15:00:00,29.76,29.76,29.74,29.75,15300.0,20.7912,20.7912,20.7772,20.7842,15300.0
2012-07-02 15:05:00,29.74,29.75,29.74,29.74,16600.0,20.7772,20.7842,20.7772,20.7772,16600.0
2012-07-02 15:10:00,29.74,29.75,29.74,29.74,20200.0,20.7772,20.7842,20.7772,20.7772,20200.0
2012-07-02 15:15:00,29.75,29.78,29.74,29.78,59200.0,20.7842,20.8052,20.7772,20.8052,59200.0
2012-07-02 15:20:00,29.78,29.78,29.77,29.78,12000.0,20.8052,20.8052,20.7982,20.8052,12000.0
2012-07-02 15:25:00,29.78,29.8,29.77,29.8,33600.0,20.8052,20.8191,20.7982,20.8191,33600.0
2012-07-02 15:30:00,29.8,29.82,29.8,29.82,40300.0,20.8191,20.8331,20.8191,20.8331,40300.0
2012-07-02 15:35:00,29.82,29.86,29.82,29.85,49900.0,20.8331,20.8611,20.8331,20.8541,49900.0
2012-07-02 15:40:00,29.84,29.85,29.83,29.84,36600.0,20.8471,20.8541,20.8401,20.8471,36600.0
2012-07-02 15:45:00,29.84,29.86,29.83,29.86,54200.0,20.8471,20.8611,20.8401,20.8611,54200.0
2012-07-02 15:50:00,29.86,29.87,29.86,29.87,55200.0,20.8611,20.868,20.8611,20.868,55200.0
2012-07-02 15:55:00,29.87,29.88,29.85,29.86,239400.0,20.868,20.875,20.8541,20.8611,239400.0
2012-07-03 09:30:00,29.61,29.65,29.52,29.52,74800.0,20.8757,20.9039,20.8122,20.8122,74800.0
2012-07-03 09:35:00,29.52,29.71,29.52,29.7,85300.0,20.8122,20.9462,20.8122,20.9391,85300.0
2012-07-03 09:40:00,29.67,29.7,29.58,29.59,36400.0,20.918,20.9391,20.8545,20.8616,36400.0
2012-07-03 09:45:00,29.59,29.61,29.59,29.6,18500.0,20.8616,20.8757,20.8616,20.8686,18500.0
2012-07-03 09:50:00,29.6,29.62,29.56,29.6,27800.0,20.8686,20.8827,20.8404,20.8686,27800.0
2012-07-03 09:55:00,29.6,29.6,29.56,29.59,49100.0,20.8686,20.8686,20.8404,20.8616,49100.0
2012-07-03 10:00:00,29.58,29.65,29.58,29.6,87800.0,20.8545,20.9039,20.8545,20.8686,87800.0
2012-07-03 10:05:00,29.6,29.6,29.54,29.54,51700.0,20.8686,20.8686,20.8263,20.8263,51700.0
2012-07-03 10:10:00,29.54,29.57,29.54,29.54,29100.0,20.8263,20.8475,20.8263,20.8263,29100.0
2012-07-03 10:15:00,29.54,29.54,29.51,29.51,37300.0,20.8263,20.8263,20.8052,20.8052,37300.0
2012-07-03 10:20:00,29.52,29.55,29.51,29.52,28900.0,20.8122,20.8334,20.8052,20.8122,28900.0
2012-07-03 10:25:00,29.53,29.53,29.5,29.5,13900.0,20.8193,20.8193,20.7981,20.7981,13900.0
2012-07-03 10:30:00,29.5,29.51,29.47,29.5,42700.0,20.7981,20.8052,20.777,20.7981,42700.0
2012-07-03 10:35:00,29.5,29.54,29.49,29.53,38000.0,20.7981,20.8263,20.7911,20.8193,38000.0
2012-07-03 10:40:00,29.53,29.54,29.5,29.5,48800.0,20.8193,20.8263,20.7981,20.7981,48800.0
2012-07-03 10:45:00,29.51,29.53,29.51,29.53,24900.0,20.8052,20.8193,20.8052,20.8193,24900.0
2012-07-03 10:50:00,29.53,29.55,29.52,29.55,47700.0,20.8193,20.8334,20.8122,20.8334,47700.0
2012-07-03 10:55:00,29.55,29.55,29.5,29.5,22300.0,20.8334,20.8334,20.7981,20.7981,22300.0
2012-07-03 11:00:00,29.51,29.52,29.49,29.49,32400.0,20.8052,20.8122,20.7911,20.7911,32400.0
2012-07-03 11:05:00,29.49,29.5,29.47,29.49,41200.0,20.7911,20.7981,20.777,20.7911,41200.0
2012-07-03 11:10:00,29.48,29.52,29.48,29.49,19500.0,20.784,20.8122,20.784,20.7911,19500.0
2012-07-03 11:15:00,29.49,29.52,29.49,29.5,22300.0,20.7911,20.8122,20.7911,20.7981,22300.0
2012-07-03 11:20:00,29.5,29.51,29.48,29.5,35100.0,20.7981,20.8052,20.784,20.7981,35100.0
2012-07-03 11:25:00,29.5,29.51,29.48,29.48,30300.0,20.7981,20.8052,20.784,20.784,30300.0
2012-07-03 11:30:00,29.49,29.53,29.48,29.53,27500.0,20.7911,20.8193,20.784,20.8193,27500.0
2012-07-03 11:35:00,29.53,29.55,29.51,29.51,19000.0,20.8193,20.8334,20.8052,20.8052,19000.0
2012-07-03 11:40:00,29.51,29.52,29.46,29.46,27200.0,20.8052,20.8122,20.7699,20.7699,27200.0
2012-07-03 11:45:00,29.46,29.47,29.45,29.46,20600.0,20.7699,20.777,20.7629,20.7699,20600.0
2012-07-03 11:50:00,29.46,29.5,29.46,29.49,18300.0,20.7699,20.7981,20.7699,20.7911,18300.0
2012-07-03 11:55:00,29.5,29.54,29.5,29.54,14000.0,20.7981,20.8263,20.7981,20.8263,14000.0
2012-07-03 12:00:00,29.53,29.54,29.51,29.51,21500.0,20.8193,20.8263,20.8052,20.8052,21500.0
2012-07-03 12:05:00,29.51,29.53,29.51,29.53,22100.0,20.8052,20.8193,20.8052,20.8193,22100.0
2012-07-03 12:10:00,29.53,29.53,29.49,29.49,23300.0,20.8193,20.8193,20.7911,20.7911,23300.0
2012-07-03 12:15:00,29.5,29.5,29.46,29.46,25400.0,20.7981,20.7981,20.7699,20.7699,25400.0
2012-07-03 12:20:00,29.45,29.46,29.43,29.45,39800.0,20.7629,20.7699,20.7488,20.7629,39800.0
2012-07-03 12:25:00,29.46,29.46,29.43,29.44,29900.0,20.7699,20.7699,20.7488,20.7558,29900.0
2012-07-03 12:30:00,29.44,29.46,29.42,29.45,61300.0,20.7558,20.7699,20.7417,20.7629,61300.0
2012-07-03 12:35:00,29.45,29.49,29.45,29.48,44100.0,20.7629,20.7911,20.7629,20.784,44100.0
2012-07-03 12:40:00,29.49,29.5,29.48,29.49,57300.0,20.7911,20.7981,20.784,20.7911,57300.0
2012-07-03 12:45:00,29.5,29.5,29.45,29.46,37500.0,20.7981,20.7981,20.7629,20.7699,37500.0
2012-07-03 12:50:00,29.46,29.48,29.44,29.46,76300.0,20.7699,20.784,20.7558,20.7699,76300.0
2012-07-03 12:55:00,29.46,29.5,29.45,29.5,119000.0,20.7699,20.7981,20.7629,20.7981,119000.0
2012-07-05 09:30:00,29.52,29.62,29.49,29.57,81300.0,20.8122,20.8827,20.7911,20.8475,81300.0
2012-07-05 09:35:00,29.56,29.56,29.4,29.44,43900.0,20.8404,20.8404,20.7276,20.7558,43900.0
2012-07-05 09:40:00,29.43,29.43,29.36,29.37,26400.0,20.7488,20.7488,20.6994,20.7065,26400.0
2012-07-05 09:45:00,29.37,29.37,29.34,29.36,21500.0,20.7065,20.7065,20.6853,20.6994,21500.0
2012-07-05 09:50:00,29.35,29.37,29.32,29.33,43000.0,20.6924,20.7065,20.6712,20.6783,43000.0
2012-07-05 09:55:00,29.33,29.34,29.26,29.27,61900.0,20.6783,20.6853,20.6289,20.636,61900.0
2012-07-05 10:00:00,29.27,29.28,29.25,29.25,52200.0,20.636,20.643,20.6219,20.6219,52200.0
2012-07-05 10:05:00,29.24,29.26,29.22,29.25,47700.0,20.6148,20.6289,20.6007,20.6219,47700.0
2012-07-05 10:10:00,29.25,29.26,29.2,29.2,47200.0,20.6219,20.6289,20.5866,20.5866,47200.0
2012-07-05 10:15:00,29.2,29.21,29.17,29.18,56100.0,20.5866,20.5937,20.5655,20.5725,56100.0
2012-07-05 10:20:00,29.18,29.21,29.17,29.21,139300.0,20.5725,20.5937,20.5655,20.5937,139300.0
2012-07-05 10:25:00,29.21,29.24,29.21,29.21,215700.0,20.5937,20.6148,20.5937,20.5937,215700.0
2012-07-05 10:30:00,29.22,29.22,29.19,29.21,36200.0,20.6007,20.6007,20.5796,20.5937,36200.0
2012-07-05 10:35:00,29.2,29.22,29.2,29.2,49200.0,20.5866,20.6007,20.5866,20.5866,49200.0
2012-07-05 10:40:00,29.21,29.22,29.2,29.2,49300.0,20.5937,20.6007,20.5866,20.5866,49300.0
2012-07-05 10:45:00,29.2,29.22,29.2,29.21,42200.0,20.5866,20.6007,20.5866,20.5937,42200.0
2012-07-05 10:50:00,29.2,29.21,29.19,29.21,31200.0,20.5866,20.5937,20.5796,20.5937,31200.0
2012-07-05 10:55:00,29.2,29.21,29.2,29.2,20300.0,20.5866,20.5937,20.5866,20.5866,20300.0
2012-07-05 11:00:00,29.21,29.22,29.2,29.21,61100.0,20.5937,20.6007,20.5866,20.5937,61100.0
2012-07-05 11:05:00,29.21,29.21,29.19,29.21,40700.0,20.5937,20.5937,20.5796,20.5937,40700.0
2012-07-05 11:10:00,29.21,29.21,29.19,29.19,20400.0,20.5937,20.5937,20.5796,20.5796,20400.0
2012-07-05 11:15:00,29.2,29.22,29.2,29.22,33400.0,20.5866,20.6007,20.5866,20.6007,33400.0
2012-07-05 11:20:00,29.21,29.24,29.2,29.24,113200.0,20.5937,20.6148,20.5866,20.6148,113200.0
2012-07-05 11:25:00,29.24,29.29,29.24,29.29,35200.0,20.6148,20.6501,20.6148,20.6501,35200.0
2012-07-05 11:30:00,29.29,29.33,29.28,29.32,27100.0,20.6501,20.6783,20.643,20.6712,27100.0
2012-07-05 11:35:00,29.32,29.33,29.28,29.28,43700.0,20.6712,20.6783,20.643,20.643,43700.0
2012-07-05 11:40:00,29.28,29.31,29.28,29.3,43500.0,20.643,20.6642,20.643,20.6571,43500.0
2012-07-05 11:45:00,29.31,29.35,29.31,29.35,25900.0,20.6642,20.6924,20.6642,20.6924,25900.0
2012-07-05 11:50:00,29.34,29.36,29.34,29.34,21300.0,20.6853,20.6994,20.6853,20.6853,21300.0
2012-07-05 11:55:00,29.35,29.35,29.34,29.35,21700.0,20.6924,20.6924,20.6853,20.6924,21700.0
2012-07-05 12:00:00,29.35,29.35,29.34,29.34,28700.0,20.6924,20.6924,20.6853,20.6853,28700.0
2012-07-05 12:05:00,29.34,29.35,29.32,29.33,36600.0,20.6853,20.6924,20.6712,20.6783,36600.0
2012-07-05 12:10:00,29.33,29.33,29.31,29.32,15000.0,20.6783,20.6783,20.6642,20.6712,15000.0
2012-07-05 12:15:00,29.31,29.32,29.29,29.3,39900.0,20.6642,20.6712,20.6501,20.6571,39900.0
2012-07-05 12:20:00,29.3,29.3,29.28,29.28,30700.0,20.6571,20.6571,20.643,20.643,30700.0
2012-07-05 12:25:00,29.28,29.28,29.26,29.27,39500.0,20.643,20.643,20.6289,20.636,39500.0
2012-07-05 12:30:00,29.27,29.27,29.26,29.27,17200.0,20.636,20.636,20.6289,20.636,17200.0
2012-07-05 12:35:00,29.27,29.29,29.26,29.29,37300.0,20.636,20.6501,20.6289,20.6501,37300.0
2012-07-05 12:40:00,29.29,29.3,29.29,29.3,14500.0,20.6501,20.6571,20.6501,20.6571,14500.0
2012-07-05 12:45:00,29.3,29.31,29.28,29.28,31400.0,20.6571,20.6642,20.643,20.643,31400.0
2012-07-05 12:50:00,29.29,29.29,29.28,29.29,7600.0,20.6501,20.6501,20.643,20.6501,7600.0
2012-07-05 12:55:00,29.29,29.29,29.28,29.29,16900.0,20.6501,20.6501,20.643,20.6501,16900.0
2012-07-05 13:00:00,29.29,29.31,29.29,29.3,35200.0,20.6501,20.6642,20.6501,20.6571,35200.0
2012-07-05 13:05:00,29.31,29.31,29.29,29.3,33000.0,20.6642,20.6642,20.6501,20.6571,33000.0
2012-07-05 13:10:00,29.3,29.32,29.3,29.32,12500.0,20.6571,20.6712,20.6571,20.6712,12500.0
2012-07-05 13:15:00,29.32,29.33,29.31,29.31,30000.0,20.6712,20.6783,20.6642,20.6642,30000.0
2012-07-05 13:20:00,29.31,29.32,29.31,29.31,22600.0,20.6642,20.6712,20.6642,20.6642,22600.0
2012-07-05 13:25:00,29.32,29.32,29.31,29.31,6000.0,20.6712,20.6712,20.6642,20.6642,6000.0
2012-07-05 13:30:00,29.32,29.32,29.29,29.3,42300.0,20.6712,20.6712,20.6501,20.6571,42300.0
2012-07-05 13:35:00,29.3,29.33,29.3,29.33,59400.0,20.6571,20.6783,20.6571,20.6783,59400.0
2012-07-05 13:40:00,29.33,29.34,29.33,29.34,13500.0,20.6783,20.6853,20.6783,20.6853,13500.0
2012-07-05 13:45:00,29.33,29.37,29.33,29.37,30400.0,20.6783,20.7065,20.6783,20.7065,30400.0
2012-07-05 13:50:00,29.37,29.4,29.36,29.4,19100.0,20.7065,20.7276,20.6994,20.7276,19100.0
2012-07-05 13:55:00,29.4,29.4,29.39,29.39,12100.0,20.7276,20.7276,20.7206,20.7206,12100.0
2012-07-05 14:00:00,29.39,29.4,29.35,29.35,42600.0,20.7206,20.7276,20.6924,20.6924,42600.0
2012-07-05 14:05:00,29.36,29.36,29.32,29.33,42800.0,20.6994,20.6994,20.6712,20.6783,42800.0
2012-07-05 14:10:00,29.32,29.33,29.32,29.32,9800.0,20.6712,20.6783,20.6712,20.6712,9800.0
2012-07-05 14:15:00,29.32,29.34,29.32,29.32,40500.0,20.6712,20.6853,20.6712,20.6712,40500.0
2012-07-05 14:20:00,29.33,29.33,29.31,29.32,28600.0,20.6783,20.6783,20.6642,20.6712,28600.0
2012-07-05 14:25:00,29.31,29.32,29.31,29.32,10800.0,20.6642,20.6712,20.6642,20.6712,10800.0
2012-07-05 14:30:00,29.32,29.35,29.32,29.34,83800.0,20.6712,20.6924,20.6712,20.6853,83800.0
2012-07-05 14:35:00,29.34,29.34,29.32,29.33,19300.0,20.6853,20.6853,20.6712,20.6783,19300.0
2012-07-05 14:40:00,29.33,29.33,29.32,29.33,13100.0,20.6783,20.6783,20.6712,20.6783,13100.0
2012-07-05 14:45:00,29.33,29.35,29.32,29.35,36400.0,20.6783,20.6924,20.6712,20.6924,36400.0
2012-07-05 14:50:00,29.35,29.35,29.31,29.32,29000.0,20.6924,20.6924,20.6642,20.6712,29000.0
2012-07-05 14:55:00,29.32,29.32,29.31,29.32,11000.0,20.6712,20.6712,20.6642,20.6712,11000.0
2012-07-05 15:00:00,29.32,29.36,29.32,29.36,25900.0,20.6712,20.6994,20.6712,20.6994,25900.0
2012-07-05 15:05:00,29.36,29.39,29.35,29.39,30600.0,20.6994,20.7206,20.6924,20.7206,30600.0
2012-07-05 15:10:00,29.39,29.41,29.38,29.41,20200.0,20.7206,20.7347,20.7135,20.7347,20200.0
2012-07-05 15:15:00,29.41,29.41,29.4,29.41,23200.0,20.7347,20.7347,20.7276,20.7347,23200.0
2012-07-05 15:20:00,29.41,29.42,29.4,29.41,48100.0,20.7347,20.7417,20.7276,20.7347,48100.0
2012-07-05 15:25:00,29.4,29.41,29.39,29.4,29100.0,20.7276,20.7347,20.7206,20.7276,29100.0
2012-07-05 15:30:00,29.4,29.4,29.39,29.4,33400.0,20.7276,20.7276,20.7206,20.7276,33400.0
2012-07-05 15:35:00,29.39,29.4,29.36,29.36,50400.0,20.7206,20.7276,20.6994,20.6994,50400.0
2012-07-05 15:40:00,29.36,29.37,29.35,29.36,60300.0,20.6994,20.7065,20.6924,20.6994,60300.0
2012-07-05 15:45:00,29.35,29.35,29.29,29.32,194400.0,20.6924,20.6924,20.6501,20.6712,194400.0
2012-07-05 15:50:00,29.31,29.33,29.29,29.3,176000.0,20.6642,20.6783,20.6501,20.6571,176000.0
2012-07-05 15:55:00,29.3,29.32,29.28,29.3,428400.0,20.6571,20.6712,20.643,20.6571,428400.0
2012-07-06 09:30:00,29.16,29.29,29.1,29.16,57100.0,20.5584,20.6501,20.5161,20.5584,57100.0
2012-07-06 09:35:00,29.16,29.19,29.13,29.15,63600.0,20.5584,20.5796,20.5373,20.5514,63600.0
2012-07-06 09:40:00,29.14,29.2,29.12,29.16,34500.0,20.5443,20.5866,20.5302,20.5584,34500.0
2012-07-06 09:45:00,29.15,29.19,29.12,29.16,43900.0,20.5514,20.5796,20.5302,20.5584,43900.0
2012-07-06 09:50:00,29.17,29.2,29.15,29.19,36600.0,20.5655,20.5866,20.5514,20.5796,36600.0
2012-07-06 09:55:00,29.19,29.19,29.12,29.12,72800.0,20.5796,20.5796,20.5302,20.5302,72800.0
2012-07-06 10:00:00,29.13,29.14,29.11,29.11,39200.0,20.5373,20.5443,20.5232,20.5232,39200.0
2012-07-06 10:05:00,29.11,29.11,29.02,29.02,69300.0,20.5232,20.5232,20.4597,20.4597,69300.0
2012-07-06 10:10:00,29.02,29.02,29.0,29.01,80500.0,20.4597,20.4597,20.4456,20.4527,80500.0
2012-07-06 10:15:00,29.02,29.02,29.0,29.01,50200.0,20.4597,20.4597,20.4456,20.4527,50200.0
2012-07-06 10:20:00,29.01,29.01,29.0,29.0,29800.0,20.4527,20.4527,20.4456,20.4456,29800.0
2012-07-06 10:25:00,29.01,29.01,28.97,28.97,60100.0,20.4527,20.4527,20.4245,20.4245,60100.0
2012-07-06 10:30:00,28.97,29.01,28.96,29.0,56000.0,20.4245,20.4527,20.4174,20.4456,56000.0
2012-07-06 10:35:00,28.99,29.01,28.99,28.99,50600.0,20.4386,20.4527,20.4386,20.4386,50600.0
2012-07-06 10:40:00,29.0,29.0,28.96,28.96,25400.0,20.4456,20.4456,20.4174,20.4174,25400.0
2012-07-06 10:45:00,28.96,28.97,28.95,28.95,34400.0,20.4174,20.4245,20.4104,20.4104,34400.0
2012-07-06 10:50:00,28.95,28.96,28.93,28.96,34700.0,20.4104,20.4174,20.3963,20.4174,34700.0
2012-07-06 10:55:00,28.96,28.96,28.95,28.95,17600.0,20.4174,20.4174,20.4104,20.4104,17600.0
2012-07-06 11:00:00,28.96,28.97,28.93,28.96,35400.0,20.4174,20.4245,20.3963,20.4174,35400.0
2012-07-06 11:05:00,28.97,29.0,28.96,29.0,27800.0,20.4245,20.4456,20.4174,20.4456,27800.0
2012-07-06 11:10:00,29.0,29.0,28.97,28.98,39400.0,20.4456,20.4456,20.4245,20.4315,39400.0
2012-07-06 11:15:00,28.97,29.0,28.96,29.0,25000.0,20.4245,20.4456,20.4174,20.4456,25000.0
2012-07-06 11:20:00,29.0,29.0,28.98,28.98,16000.0,20.4456,20.4456,20.4315,20.4315,16000.0
2012-07-06 11:25:00,28.98,28.98,28.96,28.96,18200.0,20.4315,20.4315,20.4174,20.4174,18200.0
2012-07-06 11:30:00,28.97,28.97,28.95,28.95,19300.0,20.4245,20.4245,20.4104,20.4104,19300.0
2012-07-06 11:35:00,28.95,28.96,28.95,28.95,13800.0,20.4104,20.4174,20.4104,20.4104,13800.0
2012-07-06 11:40:00,28.96,28.96,28.94,28.96,24700.0,20.4174,20.4174,20.4033,20.4174,24700.0
2012-07-06 11:45:00,28.95,28.96,28.94,28.95,17200.0,20.4104,20.4174,20.4033,20.4104,17200.0
2012-07-06 11:50:00,28.96,28.96,28.92,28.93,21900.0,20.4174,20.4174,20.3892,20.3963,21900.0
2012-07-06 11:55:00,28.93,28.93,28.89,28.89,69400.0,20.3963,20.3963,20.3681,20.3681,69400.0
2012-07-06 12:00:00,28.89,28.92,28.88,28.92,57900.0,20.3681,20.3892,20.361,20.3892,57900.0
2012-07-06 12:05:00,28.92,28.93,28.9,28.92,33300.0,20.3892,20.3963,20.3751,20.3892,33300.0
2012-07-06 12:10:00,28.92,28.95,28.92,28.94,40300.0,20.3892,20.4104,20.3892,20.4033,40300.0
2012-07-06 12:15:00,28.94,28.96,28.93,28.96,26500.0,20.4033,20.4174,20.3963,20.4174,26500.0
2012-07-06 12:20:00,28.96,28.96,28.93,28.94,14700.0,20.4174,20.4174,20.3963,20.4033,14700.0
2012-07-06 12:25:00,28.93,28.94,28.92,28.93,13700.0,20.3963,20.4033,20.3892,20.3963,13700.0
2012-07-06 12:30:00,28.94,28.96,28.94,28.96,15900.0,20.4033,20.4174,20.4033,20.4174,15900.0
2012-07-06 12:35:00,28.96,28.96,28.93,28.93,10400.0,20.4174,20.4174,20.3963,20.3963,10400.0
2012-07-06 12:40:00,28.94,28.95,28.93,28.95,12300.0,20.4033,20.4104,20.3963,20.4104,12300.0
2012-07-06 12:45:00,28.94,28.97,28.94,28.96,25800.0,20.4033,20.4245,20.4033,20.4174,25800.0
2012-07-06 12:50:00,28.96,28.97,28.95,28.96,12400.0,20.4174,20.4245,20.4104,20.4174,12400.0
2012-07-06 12:55:00,28.96,28.96,28.94,28.94,18300.0,20.4174,20.4174,20.4033,20.4033,18300.0
2012-07-06 13:00:00,28.95,28.96,28.95,28.95,27600.0,20.4104,20.4174,20.4104,20.4104,27600.0
2012-07-06 13:05:00,28.95,28.95,28.94,28.95,13900.0,20.4104,20.4104,20.4033,20.4104,13900.0
2012-07-06 13:10:00,28.95,28.95,28.94,28.95,9600.0,20.4104,20.4104,20.4033,20.4104,9600.0
2012-07-06 13:15:00,28.95,28.99,28.94,28.98,30100.0,20.4104,20.4386,20.4033,20.4315,30100.0
2012-07-06 13:20:00,28.99,28.99,28.95,28.95,19400.0,20.4386,20.4386,20.4104,20.4104,19400.0
2012-07-06 13:25:00,28.95,28.96,28.93,28.94,8100.0,20.4104,20.4174,20.3963,20.4033,8100.0
2012-07-06 13:30:00,28.93,28.94,28.92,28.92,12000.0,20.3963,20.4033,20.3892,20.3892,12000.0
2012-07-06 13:35:00,28.93,28.94,28.92,28.93,13500.0,20.3963,20.4033,20.3892,20.3963,13500.0
2012-07-06 13:40:00,28.94,28.94,28.91,28.91,20500.0,20.4033,20.4033,20.3822,20.3822,20500.0
2012-07-06 13:45:00,28.92,28.93,28.91,28.93,13200.0,20.3892,20.3963,20.3822,20.3963,13200.0
2012-07-06 13:50:00,28.93,28.94,28.91,28.91,18300.0,20.3963,20.4033,20.3822,20.3822,18300.0
2012-07-06 13:55:00,28.91,28.92,28.91,28.91,7700.0,20.3822,20.3892,20.3822,20.3822,7700.0
2012-07-06 14:00:00,28.91,28.92,28.91,28.91,10300.0,20.3822,20.3892,20.3822,20.3822,10300.0
2012-07-06 14:05:00,28.91,28.94,28.91,28.92,26700.0,20.3822,20.4033,20.3822,20.3892,26700.0
2012-07-06 14:10:00,28.93,28.93,28.92,28.93,9500.0,20.3963,20.3963,20.3892,20.3963,9500.0
2012-07-06 14:15:00,28.93,28.94,28.91,28.92,34200.0,20.3963,20.4033,20.3822,20.3892,34200.0
2012-07-06 14:20:00,28.92,28.93,28.91,28.92,19000.0,20.3892,20.3963,20.3822,20.3892,19000.0
2012-07-06 14:25:00,28.91,28.92,28.91,28.91,9000.0,20.3822,20.3892,20.3822,20.3822,9000.0
2012-07-06 14:30:00,28.92,28.92,28.91,28.92,17100.0,20.3892,20.3892,20.3822,20.3892,17100.0
2012-07-06 14:35:00,28.93,28.93,28.92,28.92,8000.0,20.3963,20.3963,20.3892,20.3892,8000.0
2012-07-06 14:40:00,28.93,28.93,28.92,28.93,17700.0,20.3963,20.3963,20.3892,20.3963,17700.0
2012-07-06 14:45:00,28.93,28.94,28.9,28.93,33200.0,20.3963,20.4033,20.3751,20.3963,33200.0
2012-07-06 14:50:00,28.93,28.96,28.92,28.96,18200.0,20.3963,20.4174,20.3892,20.4174,18200.0
2012-07-06 14:55:00,28.96,28.96,28.92,28.93,20100.0,20.4174,20.4174,20.3892,20.3963,20100.0
2012-07-06 15:00:00,28.93,28.93,28.91,28.91,26400.0,20.3963,20.3963,20.3822,20.3822,26400.0
2012-07-06 15:05:00,28.92,28.93,28.91,28.93,25900.0,20.3892,20.3963,20.3822,20.3963,25900.0
2012-07-06 15:10:00,28.93,28.94,28.92,28.94,36900.0,20.3963,20.4033,20.3892,20.4033,36900.0
2012-07-06 15:15:00,28.94,28.95,28.93,28.95,48700.0,20.4033,20.4104,20.3963,20.4104,48700.0
2012-07-06 15:20:00,28.94,28.95,28.93,28.94,40300.0,20.4033,20.4104,20.3963,20.4033,40300.0
2012-07-06 15:25:00,28.94,28.95,28.93,28.95,44600.0,20.4033,20.4104,20.3963,20.4104,44600.0
2012-07-06 15:30:00,28.94,28.99,28.94,28.98,71800.0,20.4033,20.4386,20.4033,20.4315,71800.0
2012-07-06 15:35:00,28.97,28.99,28.97,28.98,70500.0,20.4245,20.4386,20.4245,20.4315,70500.0
2012-07-06 15:40:00,28.98,29.0,28.96,28.98,92500.0,20.4315,20.4456,20.4174,20.4315,92500.0
2012-07-06 15:45:00,28.99,29.01,28.98,28.99,116000.0,20.4386,20.4527,20.4315,20.4386,116000.0
2012-07-06 15:50:00,28.98,29.0,28.97,28.99,83800.0,20.4315,20.4456,20.4245,20.4386,83800.0
2012-07-06 15:55:00,28.99,29.0,28.96,28.97,171700.0,20.4386,20.4456,20.4174,20.4245,171700.0
2012-07-09 09:30:00,29.0,29.3,29.0,29.03,54900.0,20.4456,20.6571,20.4456,20.4668,54900.0
2012-07-09 09:35:00,29.03,29.05,29.01,29.03,19900.0,20.4668,20.4809,20.4527,20.4668,19900.0
2012-07-09 09:40:00,29.03,29.1,29.01,29.09,27200.0,20.4668,20.5161,20.4527,20.5091,27200.0
2012-07-09 09:45:00,29.09,29.09,29.06,29.09,14300.0,20.5091,20.5091,20.4879,20.5091,14300.0
2012-07-09 09:50:00,29.08,29.1,29.04,29.09,40700.0,20.502,20.5161,20.4738,20.5091,40700.0
2012-07-09 09:55:00,29.09,29.11,29.07,29.1,53900.0,20.5091,20.5232,20.495,20.5161,53900.0
2012-07-09 10:00:00,29.1,29.1,29.06,29.08,36000.0,20.5161,20.5161,20.4879,20.502,36000.0
2012-07-09 10:05:00,29.08,29.09,29.04,29.05,36000.0,20.502,20.5091,20.4738,20.4809,36000.0
2012-07-09 10:10:00,29.05,29.06,29.01,29.02,32900.0,20.4809,20.4879,20.4527,20.4597,32900.0
2012-07-09 10:15:00,29.02,29.02,28.96,28.97,42900.0,20.4597,20.4597,20.4174,20.4245,42900.0
2012-07-09 10:20:00,28.97,28.97,28.94,28.95,23800.0,20.4245,20.4245,20.4033,20.4104,23800.0
2012-07-09 10:25:00,28.96,28.98,28.95,28.95,18500.0,20.4174,20.4315,20.4104,20.4104,18500.0
2012-07-09 10:30:00,28.96,28.96,28.9,28.92,35700.0,20.4174,20.4174,20.3751,20.3892,35700.0
2012-07-09 10:35:00,28.93,28.97,28.92,28.96,19400.0,20.3963,20.4245,20.3892,20.4174,19400.0
2012-07-09 10:40:00,28.97,28.97,28.94,28.94,12800.0,20.4245,20.4245,20.4033,20.4033,12800.0
2012-07-09 10:45:00,28.94,28.94,28.92,28.94,20700.0,20.4033,20.4033,20.3892,20.4033,20700.0
2012-07-09 10:50:00,28.94,28.94,28.91,28.91,23900.0,20.4033,20.4033,20.3822,20.3822,23900.0
2012-07-09 10:55:00,28.91,28.91,28.88,28.9,31800.0,20.3822,20.3822,20.361,20.3751,31800.0
2012-07-09 11:00:00,28.9,28.93,28.9,28.92,16900.0,20.3751,20.3963,20.3751,20.3892,16900.0
2012-07-09 11:05:00,28.92,28.94,28.92,28.94,7400.0,20.3892,20.4033,20.3892,20.4033,7400.0
2012-07-09 11:10:00,28.94,28.94,28.89,28.89,21300.0,20.4033,20.4033,20.3681,20.3681,21300.0
2012-07-09 11:15:00,28.9,28.9,28.88,28.88,20100.0,20.3751,20.3751,20.361,20.361,20100.0
2012-07-09 11:20:00,28.89,28.89,28.88,28.89,12000.0,20.3681,20.3681,20.361,20.3681,12000.0
2012-07-09 11:25:00,28.89,28.89,28.86,28.87,21700.0,20.3681,20.3681,20.3469,20.354,21700.0
2012-07-09 11:30:00,28.87,28.87,28.85,28.86,25800.0,20.354,20.354,20.3399,20.3469,25800.0
2012-07-09 11:35:00,28.85,28.86,28.84,28.85,13000.0,20.3399,20.3469,20.3328,20.3399,13000.0
2012-07-09 11:40:00,28.85,28.88,28.84,28.88,27500.0,20.3399,20.361,20.3328,20.361,27500.0
2012-07-09 11:45:00,28.88,28.88,28.85,28.87,11000.0,20.361,20.361,20.3399,20.354,11000.0
2012-07-09 11:50:00,28.87,28.87,28.84,28.85,74200.0,20.354,20.354,20.3328,20.3399,74200.0
2012-07-09 11:55:00,28.85,28.86,28.84,28.85,37100.0,20.3399,20.3469,20.3328,20.3399,37100.0
2012-07-09 12:00:00,28.85,28.85,28.83,28.85,13600.0,20.3399,20.3399,20.3258,20.3399,13600.0
2012-07-09 12:05:00,28.85,28.85,28.83,28.85,14400.0,20.3399,20.3399,20.3258,20.3399,14400.0
2012-07-09 12:10:00,28.85,28.85,28.83,28.84,10500.0,20.3399,20.3399,20.3258,20.3328,10500.0
2012-07-09 12:15:00,28.84,28.85,28.83,28.84,14600.0,20.3328,20.3399,20.3258,20.3328,14600.0
2012-07-09 12:20:00,28.85,28.87,28.84,28.87,26400.0,20.3399,20.354,20.3328,20.354,26400.0
2012-07-09 12:25:00,28.87,28.87,28.86,28.87,1900.0,20.354,20.354,20.3469,20.354,1900.0
2012-07-09 12:30:00,28.87,28.89,28.87,28.88,5900.0,20.354,20.3681,20.354,20.361,5900.0
2012-07-09 12:35:00,28.88,28.89,28.87,28.88,23800.0,20.361,20.3681,20.354,20.361,23800.0
2012-07-09 12:40:00,28.88,28.89,28.88,28.88,4900.0,20.361,20.3681,20.361,20.361,4900.0
2012-07-09 12:45:00,28.88,28.89,28.87,28.88,23500.0,20.361,20.3681,20.354,20.361,23500.0
2012-07-09 12:50:00,28.88,28.88,28.87,28.88,6600.0,20.361,20.361,20.354,20.361,6600.0
2012-07-09 12:55:00,28.87,28.88,28.85,28.86,11800.0,20.354,20.361,20.3399,20.3469,11800.0
2012-07-09 13:00:00,28.84,28.86,28.84,28.85,16400.0,20.3328,20.3469,20.3328,20.3399,16400.0
2012-07-09 13:05:00,28.84,28.85,28.83,28.84,17800.0,20.3328,20.3399,20.3258,20.3328,17800.0
2012-07-09 13:10:00,28.84,28.85,28.83,28.85,10100.0,20.3328,20.3399,20.3258,20.3399,10100.0
2012-07-09 13:15:00,28.85,28.86,28.85,28.86,7100.0,20.3399,20.3469,20.3399,20.3469,7100.0
2012-07-09 13:20:00,28.86,28.87,28.85,28.86,233100.0,20.3469,20.354,20.3399,20.3469,233100.0
2012-07-09 13:25:00,28.86,28.87,28.86,28.87,6500.0,20.3469,20.354,20.3469,20.354,6500.0
2012-07-09 13:30:00,28.88,28.89,28.87,28.89,35800.0,20.361,20.3681,20.354,20.3681,35800.0
2012-07-09 13:35:00,28.88,28.93,28.88,28.93,9300.0,20.361,20.3963,20.361,20.3963,9300.0
2012-07-09 13:40:00,28.93,28.94,28.92,28.92,26400.0,20.3963,20.4033,20.3892,20.3892,26400.0
2012-07-09 13:45:00,28.93,28.96,28.91,28.95,34300.0,20.3963,20.4174,20.3822,20.4104,34300.0
2012-07-09 13:50:00,28.95,28.97,28.93,28.97,51600.0,20.4104,20.4245,20.3963,20.4245,51600.0
2012-07-09 13:55:00,28.97,28.98,28.97,28.97,4600.0,20.4245,20.4315,20.4245,20.4245,4600.0
2012-07-09 14:00:00,28.97,28.98,28.97,28.97,16100.0,20.4245,20.4315,20.4245,20.4245,16100.0
2012-07-09 14:05:00,28.98,28.99,28.97,28.99,13200.0,20.4315,20.4386,20.4245,20.4386,13200.0
2012-07-09 14:10:00,28.99,29.0,28.98,29.0,16700.0,20.4386,20.4456,20.4315,20.4456,16700.0
2012-07-09 14:15:00,28.99,29.02,28.98,29.02,95400.0,20.4386,20.4597,20.4315,20.4597,95400.0
2012-07-09 14:20:00,29.02,29.03,29.01,29.03,17700.0,20.4597,20.4668,20.4527,20.4668,17700.0
2012-07-09 14:25:00,29.02,29.03,28.99,28.99,16900.0,20.4597,20.4668,20.4386,20.4386,16900.0
2012-07-09 14:30:00,28.99,29.01,28.99,29.0,38800.0,20.4386,20.4527,20.4386,20.4456,38800.0
2012-07-09 14:35:00,29.0,29.02,28.99,29.01,20400.0,20.4456,20.4597,20.4386,20.4527,20400.0
2012-07-09 14:40:00,29.01,29.02,28.98,29.01,39000.0,20.4527,20.4597,20.4315,20.4527,39000.0
2012-07-09 14:45:00,29.01,29.01,28.99,29.0,17900.0,20.4527,20.4527,20.4386,20.4456,17900.0
2012-07-09 14:50:00,29.0,29.06,28.99,29.03,111500.0,20.4456,20.4879,20.4386,20.4668,111500.0
2012-07-09 14:55:00,29.03,29.06,29.01,29.05,31500.0,20.4668,20.4879,20.4527,20.4809,31500.0
2012-07-09 15:00:00,29.06,29.07,29.04,29.07,25300.0,20.4879,20.495,20.4738,20.495,25300.0
2012-07-09 15:05:00,29.07,29.09,29.06,29.08,28100.0,20.495,20.5091,20.4879,20.502,28100.0
2012-07-09 15:10:00,29.08,29.08,29.06,29.07,12400.0,20.502,20.502,20.4879,20.495,12400.0
2012-07-09 15:15:00,29.07,29.07,29.03,29.04,23800.0,20.495,20.495,20.4668,20.4738,23800.0
2012-07-09 15:20:00,29.03,29.04,29.0,29.04,49500.0,20.4668,20.4738,20.4456,20.4738,49500.0
2012-07-09 15:25:00,29.04,29.07,29.01,29.06,40800.0,20.4738,20.495,20.4527,20.4879,40800.0
2012-07-09 15:30:00,29.06,29.07,29.02,29.04,49000.0,20.4879,20.495,20.4597,20.4738,49000.0
2012-07-09 15:35:00,29.04,29.04,29.01,29.01,39100.0,20.4738,20.4738,20.4527,20.4527,39100.0
2012-07-09 15:40:00,29.01,29.04,29.0,29.04,115200.0,20.4527,20.4738,20.4456,20.4738,115200.0
2012-07-09 15:45:00,29.04,29.07,29.04,29.06,76900.0,20.4738,20.495,20.4738,20.4879,76900.0
2012-07-09 15:50:00,29.06,29.07,29.04,29.05,83000.0,20.4879,20.495,20.4738,20.4809,83000.0
2012-07-09 15:55:00,29.06,29.08,29.05,29.05,236700.0,20.4879,20.502,20.4809,20.4809,236700.0
2012-07-10 09:30:00,29.15,29.27,29.01,29.24,50800.0,20.5514,20.636,20.4527,20.6148,50800.0
2012-07-10 09:35:00,29.24,29.29,29.23,29.24,42700.0,20.6148,20.6501,20.6078,20.6148,42700.0
2012-07-10 09:40:00,29.24,29.28,29.22,29.27,12700.0,20.6148,20.643,20.6007,20.636,12700.0
2012-07-10 09:45:00,29.26,29.29,29.22,29.24,127500.0,20.6289,20.6501,20.6007,20.6148,127500.0
2012-07-10 09:50:00,29.24,29.31,29.24,29.31,82300.0,20.6148,20.6642,20.6148,20.6642,82300.0
2012-07-10 09:55:00,29.31,29.33,29.28,29.32,25300.0,20.6642,20.6783,20.643,20.6712,25300.0
2012-07-10 10:00:00,29.31,29.36,29.26,29.26,49200.0,20.6642,20.6994,20.6289,20.6289,49200.0
2012-07-10 10:05:00,29.26,29.29,29.25,29.26,23000.0,20.6289,20.6501,20.6219,20.6289,23000.0
2012-07-10 10:10:00,29.24,29.27,29.24,29.26,69500.0,20.6148,20.636,20.6148,20.6289,69500.0
2012-07-10 10:15:00,29.26,29.27,29.24,29.25,34000.0,20.6289,20.636,20.6148,20.6219,34000.0
2012-07-10 10:20:00,29.24,29.25,29.23,29.24,27800.0,20.6148,20.6219,20.6078,20.6148,27800.0
2012-07-10 10:25:00,29.24,29.25,29.23,29.25,56600.0,20.6148,20.6219,20.6078,20.6219,56600.0
2012-07-10 10:30:00,29.24,29.26,29.24,29.25,22900.0,20.6148,20.6289,20.6148,20.6219,22900.0
2012-07-10 10:35:00,29.24,29.25,29.22,29.23,36500.0,20.6148,20.6219,20.6007,20.6078,36500.0
2012-07-10 10:40:00,29.22,29.23,29.2,29.23,50700.0,20.6007,20.6078,20.5866,20.6078,50700.0
2012-07-10 10:45:00,29.23,29.23,29.2,29.21,33400.0,20.6078,20.6078,20.5866,20.5937,33400.0
2012-07-10 10:50:00,29.21,29.22,29.18,29.2,27000.0,20.5937,20.6007,20.5725,20.5866,27000.0
2012-07-10 10:55:00,29.2,29.2,29.16,29.19,27400.0,20.5866,20.5866,20.5584,20.5796,27400.0
2012-07-10 11:00:00,29.19,29.19,29.15,29.15,25700.0,20.5796,20.5796,20.5514,20.5514,25700.0
2012-07-10 11:05:00,29.16,29.17,29.14,29.17,22400.0,20.5584,20.5655,20.5443,20.5655,22400.0
2012-07-10 11:10:00,29.17,29.19,29.15,29.18,69400.0,20.5655,20.5796,20.5514,20.5725,69400.0
2012-07-10 11:15:00,29.17,29.2,29.17,29.2,48400.0,20.5655,20.5866,20.5655,20.5866,48400.0
2012-07-10 11:20:00,29.2,29.24,29.19,29.23,21700.0,20.5866,20.6148,20.5796,20.6078,21700.0
2012-07-10 11:25:00,29.23,29.25,29.22,29.24,56700.0,20.6078,20.6219,20.6007,20.6148,56700.0
2012-07-10 11:30:00,29.23,29.27,29.22,29.26,30400.0,20.6078,20.636,20.6007,20.6289,30400.0
2012-07-10 11:35:00,29.25,29.28,29.24,29.28,32700.0,20.6219,20.643,20.6148,20.643,32700.0
2012-07-10 11:40:00,29.28,29.32,29.28,29.32,43800.0,20.643,20.6712,20.643,20.6712,43800.0
2012-07-10 11:45:00,29.32,29.32,29.29,29.3,23500.0,20.6712,20.6712,20.6501,20.6571,23500.0
2012-07-10 11:50:00,29.3,29.31,29.28,29.28,22900.0,20.6571,20.6642,20.643,20.643,22900.0
2012-07-10 11:55:00,29.27,29.3,29.27,29.29,11800.0,20.636,20.6571,20.636,20.6501,11800.0
2012-07-10 12:00:00,29.3,29.31,29.29,29.31,23000.0,20.6571,20.6642,20.6501,20.6642,23000.0
2012-07-10 12:05:00,29.31,29.32,29.29,29.32,19800.0,20.6642,20.6712,20.6501,20.6712,19800.0
2012-07-10 12:10:00,29.31,29.32,29.29,29.3,16000.0,20.6642,20.6712,20.6501,20.6571,16000.0
2012-07-10 12:15:00,29.31,29.32,29.3,29.31,14500.0,20.6642,20.6712,20.6571,20.6642,14500.0
2012-07-10 12:20:00,29.3,29.33,29.3,29.3,26200.0,20.6571,20.6783,20.6571,20.6571,26200.0
2012-07-10 12:25:00,29.31,29.31,29.3,29.3,13600.0,20.6642,20.6642,20.6571,20.6571,13600.0
2012-07-10 12:30:00,29.31,29.31,29.3,29.31,9600.0,20.6642,20.6642,20.6571,20.6642,9600.0
2012-07-10 12:35:00,29.31,29.31,29.28,29.3,33200.0,20.6642,20.6642,20.643,20.6571,33200.0
2012-07-10 12:40:00,29.3,29.31,29.28,29.28,8500.0,20.6571,20.6642,20.643,20.643,8500.0
2012-07-10 12:45:00,29.29,29.3,29.27,29.28,23100.0,20.6501,20.6571,20.636,20.643,23100.0
2012-07-10 12:50:00,29.28,29.28,29.27,29.28,18800.0,20.643,20.643,20.636,20.643,18800.0
2012-07-10 12:55:00,29.27,29.28,29.26,29.26,30400.0,20.636,20.643,20.6289,20.6289,30400.0
2012-07-10 13:00:00,29.26,29.27,29.25,29.27,14500.0,20.6289,20.636,20.6219,20.636,14500.0
2012-07-10 13:05:00,29.26,29.27,29.24,29.26,65000.0,20.6289,20.636,20.6148,20.6289,65000.0
2012-07-10 13:10:00,29.26,29.26,29.25,29.26,8400.0,20.6289,20.6289,20.6219,20.6289,8400.0
2012-07-10 13:15:00,29.26,29.26,29.24,29.25,11900.0,20.6289,20.6289,20.6148,20.6219,11900.0
2012-07-10 13:20:00,29.25,29.25,29.19,29.19,31700.0,20.6219,20.6219,20.5796,20.5796,31700.0
2012-07-10 13:25:00,29.19,29.2,29.17,29.19,42100.0,20.5796,20.5866,20.5655,20.5796,42100.0
2012-07-10 13:30:00,29.2,29.2,29.17,29.17,27300.0,20.5866,20.5866,20.5655,20.5655,27300.0
2012-07-10 13:35:00,29.17,29.18,29.15,29.17,45200.0,20.5655,20.5725,20.5514,20.5655,45200.0
2012-07-10 13:40:00,29.17,29.17,29.16,29.16,41000.0,20.5655,20.5655,20.5584,20.5584,41000.0
2012-07-10 13:45:00,29.17,29.17,29.14,29.15,18600.0,20.5655,20.5655,20.5443,20.5514,18600.0
2012-07-10 13:50:00,29.14,29.18,29.14,29.18,29900.0,20.5443,20.5725,20.5443,20.5725,29900.0
2012-07-10 13:55:00,29.18,29.2,29.17,29.2,39200.0,20.5725,20.5866,20.5655,20.5866,39200.0
2012-07-10 14:00:00,29.2,29.22,29.19,29.21,25200.0,20.5866,20.6007,20.5796,20.5937,25200.0
2012-07-10 14:05:00,29.21,29.25,29.21,29.25,20600.0,20.5937,20.6219,20.5937,20.6219,20600.0
2012-07-10 14:10:00,29.24,29.25,29.23,29.23,19700.0,20.6148,20.6219,20.6078,20.6078,19700.0
2012-07-10 14:15:00,29.24,29.24,29.19,29.19,29800.0,20.6148,20.6148,20.5796,20.5796,29800.0
2012-07-10 14:20:00,29.18,29.19,29.17,29.17,20600.0,20.5725,20.5796,20.5655,20.5655,20600.0
2012-07-10 14:25:00,29.17,29.19,29.16,29.19,60100.0,20.5655,20.5796,20.5584,20.5796,60100.0
2012-07-10 14:30:00,29.18,29.19,29.16,29.19,48200.0,20.5725,20.5796,20.5584,20.5796,48200.0
2012-07-10 14:35:00,29.19,29.2,29.18,29.2,24800.0,20.5796,20.5866,20.5725,20.5866,24800.0
2012-07-10 14:40:00,29.2,29.23,29.2,29.2,26800.0,20.5866,20.6078,20.5866,20.5866,26800.0
2012-07-10 14:45:00,29.2,29.23,29.19,29.21,25300.0,20.5866,20.6078,20.5796,20.5937,25300.0
2012-07-10 14:50:00,29.21,29.21,29.19,29.21,28500.0,20.5937,20.5937,20.5796,20.5937,28500.0
2012-07-10 14:55:00,29.2,29.22,29.2,29.21,24000.0,20.5866,20.6007,20.5866,20.5937,24000.0
2012-07-10 15:00:00,29.2,29.25,29.2,29.23,40200.0,20.5866,20.6219,20.5866,20.6078,40200.0
2012-07-10 15:05:00,29.23,29.24,29.2,29.21,45700.0,20.6078,20.6148,20.5866,20.5937,45700.0
2012-07-10 15:10:00,29.21,29.23,29.2,29.23,64400.0,20.5937,20.6078,20.5866,20.6078,64400.0
2012-07-10 15:15:00,29.23,29.23,29.21,29.23,45200.0,20.6078,20.6078,20.5937,20.6078,45200.0
2012-07-10 15:20:00,29.23,29.24,29.21,29.21,49400.0,20.6078,20.6148,20.5937,20.5937,49400.0
2012-07-10 15:25:00,29.21,29.22,29.2,29.21,55200.0,20.5937,20.6007,20.5866,20.5937,55200.0
2012-07-10 15:30:00,29.21,29.23,29.2,29.2,58300.0,20.5937,20.6078,20.5866,20.5866,58300.0
2012-07-10 15:35:00,29.21,29.21,29.18,29.18,50400.0,20.5937,20.5937,20.5725,20.5725,50400.0
2012-07-10 15:40:00,29.18,29.18,29.16,29.17,39600.0,20.5725,20.5725,20.5584,20.5655,39600.0
2012-07-10 15:45:00,29.16,29.22,29.15,29.22,116800.0,20.5584,20.6007,20.5514,20.6007,116800.0
2012-07-10 15:50:00,29.22,29.24,29.2,29.24,92200.0,20.6007,20.6148,20.5866,20.6148,92200.0
2012-07-10 15:55:00,29.24,29.25,29.21,29.21,183300.0,20.6148,20.6219,20.5937,20.5937,183300.0
2012-07-11 09:30:00,29.26,29.26,29.14,29.2,36700.0,20.6289,20.6289,20.5443,20.5866,36700.0
2012-07-11 09:35:00,29.21,29.24,29.18,29.19,13200.0,20.5937,20.6148,20.5725,20.5796,13200.0
2012-07-11 09:40:00,29.19,29.22,29.14,29.16,18600.0,20.5796,20.6007,20.5443,20.5584,18600.0
2012-07-11 09:45:00,29.16,29.21,29.15,29.21,27000.0,20.5584,20.5937,20.5514,20.5937,27000.0
2012-07-11 09:50:00,29.21,29.26,29.2,29.26,25400.0,20.5937,20.6289,20.5866,20.6289,25400.0
2012-07-11 09:55:00,29.26,29.28,29.24,29.25,15400.0,20.6289,20.643,20.6148,20.6219,15400.0
2012-07-11 10:00:00,29.25,29.3,29.25,29.29,15800.0,20.6219,20.6571,20.6219,20.6501,15800.0
2012-07-11 10:05:00,29.29,29.29,29.24,29.25,26200.0,20.6501,20.6501,20.6148,20.6219,26200.0
2012-07-11 10:10:00,29.25,29.26,29.22,29.22,26600.0,20.6219,20.6289,20.6007,20.6007,26600.0
2012-07-11 10:15:00,29.23,29.27,29.22,29.25,13800.0,20.6078,20.636,20.6007,20.6219,13800.0
2012-07-11 10:20:00,29.25,29.26,29.21,29.21,9700.0,20.6219,20.6289,20.5937,20.5937,9700.0
2012-07-11 10:25:00,29.21,29.21,29.17,29.21,12800.0,20.5937,20.5937,20.5655,20.5937,12800.0
2012-07-11 10:30:00,29.21,29.22,29.19,29.22,22200.0,20.5937,20.6007,20.5796,20.6007,22200.0
2012-07-11 10:35:00,29.22,29.23,29.19,29.23,127300.0,20.6007,20.6078,20.5796,20.6078,127300.0
2012-07-11 10:40:00,29.22,29.24,29.21,29.23,32600.0,20.6007,20.6148,20.5937,20.6078,32600.0
2012-07-11 10:45:00,29.23,29.23,29.2,29.21,59900.0,20.6078,20.6078,20.5866,20.5937,59900.0
2012-07-11 10:50:00,29.2,29.2,29.16,29.17,51600.0,20.5866,20.5866,20.5584,20.5655,51600.0
2012-07-11 10:55:00,29.16,29.17,29.16,29.16,12000.0,20.5584,20.5655,20.5584,20.5584,12000.0
2012-07-11 11:00:00,29.16,29.22,29.14,29.21,38100.0,20.5584,20.6007,20.5443,20.5937,38100.0
2012-07-11 11:05:00,29.21,29.22,29.19,29.2,41900.0,20.5937,20.6007,20.5796,20.5866,41900.0
2012-07-11 11:10:00,29.2,29.22,29.18,29.21,19800.0,20.5866,20.6007,20.5725,20.5937,19800.0
2012-07-11 11:15:00,29.21,29.21,29.17,29.18,13200.0,20.5937,20.5937,20.5655,20.5725,13200.0
2012-07-11 11:20:00,29.17,29.22,29.16,29.21,24700.0,20.5655,20.6007,20.5584,20.5937,24700.0
2012-07-11 11:25:00,29.21,29.23,29.21,29.22,22900.0,20.5937,20.6078,20.5937,20.6007,22900.0
2012-07-11 11:30:00,29.22,29.23,29.21,29.21,12100.0,20.6007,20.6078,20.5937,20.5937,12100.0
2012-07-11 11:35:00,29.21,29.25,29.19,29.2,78600.0,20.5937,20.6219,20.5796,20.5866,78600.0
2012-07-11 11:40:00,29.21,29.21,29.16,29.16,64800.0,20.5937,20.5937,20.5584,20.5584,64800.0
2012-07-11 11:45:00,29.17,29.17,29.15,29.15,29900.0,20.5655,20.5655,20.5514,20.5514,29900.0
2012-07-11 11:50:00,29.15,29.16,29.14,29.14,12800.0,20.5514,20.5584,20.5443,20.5443,12800.0
2012-07-11 11:55:00,29.14,29.15,29.11,29.11,48800.0,20.5443,20.5514,20.5232,20.5232,48800.0
2012-07-11 12:00:00,29.12,29.16,29.12,29.14,34500.0,20.5302,20.5584,20.5302,20.5443,34500.0
2012-07-11 12:05:00,29.15,29.17,29.13,29.13,51100.0,20.5514,20.5655,20.5373,20.5373,51100.0
2012-07-11 12:10:00,29.13,29.15,29.12,29.13,13200.0,20.5373,20.5514,20.5302,20.5373,13200.0
2012-07-11 12:15:00,29.13,29.13,29.11,29.11,7700.0,20.5373,20.5373,20.5232,20.5232,7700.0
2012-07-11 12:20:00,29.11,29.12,29.1,29.1,17900.0,20.5232,20.5302,20.5161,20.5161,17900.0
2012-07-11 12:25:00,29.11,29.11,29.1,29.11,4800.0,20.5232,20.5232,20.5161,20.5232,4800.0
2012-07-11 12:30:00,29.11,29.12,29.1,29.12,13700.0,20.5232,20.5302,20.5161,20.5302,13700.0
2012-07-11 12:35:00,29.12,29.12,29.1,29.11,11800.0,20.5302,20.5302,20.5161,20.5232,11800.0
2012-07-11 12:40:00,29.11,29.12,29.11,29.12,4600.0,20.5232,20.5302,20.5232,20.5302,4600.0
2012-07-11 12:45:00,29.11,29.14,29.11,29.14,17700.0,20.5232,20.5443,20.5232,20.5443,17700.0
2012-07-11 12:50:00,29.14,29.14,29.13,29.13,11000.0,20.5443,20.5443,20.5373,20.5373,11000.0
2012-07-11 12:55:00,29.13,29.17,29.13,29.17,15400.0,20.5373,20.5655,20.5373,20.5655,15400.0
2012-07-11 13:00:00,29.17,29.17,29.14,29.14,18700.0,20.5655,20.5655,20.5443,20.5443,18700.0
2012-07-11 13:05:00,29.14,29.15,29.14,29.14,15500.0,20.5443,20.5514,20.5443,20.5443,15500.0
2012-07-11 13:10:00,29.14,29.16,29.14,29.15,8400.0,20.5443,20.5584,20.5443,20.5514,8400.0
2012-07-11 13:15:00,29.15,29.15,29.11,29.11,11400.0,20.5514,20.5514,20.5232,20.5232,11400.0
2012-07-11 13:20:00,29.11,29.13,29.11,29.12,9800.0,20.5232,20.5373,20.5232,20.5302,9800.0
2012-07-11 13:25:00,29.13,29.13,29.1,29.11,12900.0,20.5373,20.5373,20.5161,20.5232,12900.0
2012-07-11 13:30:00,29.11,29.13,29.11,29.12,5000.0,20.5232,20.5373,20.5232,20.5302,5000.0
2012-07-11 13:35:00,29.12,29.13,29.1,29.1,8900.0,20.5302,20.5373,20.5161,20.5161,8900.0
2012-07-11 13:40:00,29.11,29.12,29.1,29.11,8100.0,20.5232,20.5302,20.5161,20.5232,8100.0
2012-07-11 13:45:00,29.12,29.12,29.11,29.11,5000.0,20.5302,20.5302,20.5232,20.5232,5000.0
2012-07-11 13:50:00,29.11,29.14,29.11,29.14,9400.0,20.5232,20.5443,20.5232,20.5443,9400.0
2012-07-11 13:55:00,29.13,29.15,29.13,29.14,6000.0,20.5373,20.5514,20.5373,20.5443,6000.0
2012-07-11 14:00:00,29.15,29.17,29.09,29.1,47900.0,20.5514,20.5655,20.5091,20.5161,47900.0
2012-07-11 14:05:00,29.1,29.1,29.06,29.09,49500.0,20.5161,20.5161,20.4879,20.5091,49500.0
2012-07-11 14:10:00,29.09,29.12,29.08,29.11,31300.0,20.5091,20.5302,20.502,20.5232,31300.0
2012-07-11 14:15:00,29.11,29.14,29.1,29.11,20400.0,20.5232,20.5443,20.5161,20.5232,20400.0
2012-07-11 14:20:00,29.1,29.12,29.06,29.07,22900.0,20.5161,20.5302,20.4879,20.495,22900.0
2012-07-11 14:25:00,29.06,29.06,29.04,29.06,10300.0,20.4879,20.4879,20.4738,20.4879,10300.0
2012-07-11 14:30:00,29.06,29.06,29.02,29.04,20400.0,20.4879,20.4879,20.4597,20.4738,20400.0
2012-07-11 14:35:00,29.04,29.06,29.04,29.05,11800.0,20.4738,20.4879,20.4738,20.4809,11800.0
2012-07-11 14:40:00,29.05,29.09,29.04,29.09,15900.0,20.4809,20.5091,20.4738,20.5091,15900.0
2012-07-11 14:45:00,29.09,29.1,29.07,29.09,18400.0,20.5091,20.5161,20.495,20.5091,18400.0
2012-07-11 14:50:00,29.09,29.11,29.07,29.07,33500.0,20.5091,20.5232,20.495,20.495,33500.0
2012-07-11 14:55:00,29.07,29.09,29.06,29.06,14800.0,20.495,20.5091,20.4879,20.4879,14800.0
2012-07-11 15:00:00,29.06,29.1,29.05,29.1,30700.0,20.4879,20.5161,20.4809,20.5161,30700.0
2012-07-11 15:05:00,29.1,29.11,29.09,29.1,22500.0,20.5161,20.5232,20.5091,20.5161,22500.0
2012-07-11 15:10:00,29.11,29.11,29.08,29.1,21300.0,20.5232,20.5232,20.502,20.5161,21300.0
2012-07-11 15:15:00,29.09,29.1,29.07,29.09,21800.0,20.5091,20.5161,20.495,20.5091,21800.0
2012-07-11 15:20:00,29.09,29.11,29.08,29.11,23300.0,20.5091,20.5232,20.502,20.5232,23300.0
2012-07-11 15:25:00,29.11,29.11,29.06,29.08,28600.0,20.5232,20.5232,20.4879,20.502,28600.0
2012-07-11 15:30:00,29.09,29.11,29.06,29.09,36400.0,20.5091,20.5232,20.4879,20.5091,36400.0
2012-07-11 15:35:00,29.1,29.12,29.09,29.12,23000.0,20.5161,20.5302,20.5091,20.5302,23000.0
2012-07-11 15:40:00,29.12,29.18,29.12,29.18,60000.0,20.5302,20.5725,20.5302,20.5725,60000.0
2012-07-11 15:45:00,29.18,29.28,29.18,29.25,139000.0,20.5725,20.643,20.5725,20.6219,139000.0
2012-07-11 15:50:00,29.26,29.26,29.22,29.22,119900.0,20.6289,20.6289,20.6007,20.6007,119900.0
2012-07-11 15:55:00,29.22,29.23,29.16,29.17,174100.0,20.6007,20.6078,20.5584,20.5655,174100.0
2012-07-12 09:30:00,29.07,29.17,29.0,29.0,52100.0,20.495,20.5655,20.4456,20.4456,52100.0
2012-07-12 09:35:00,29.01,29.01,28.97,28.97,17000.0,20.4527,20.4527,20.4245,20.4245,17000.0
2012-07-12 09:40:00,28.98,28.98,28.92,28.93,22800.0,20.4315,20.4315,20.3892,20.3963,22800.0
2012-07-12 09:45:00,28.94,28.99,28.93,28.95,29200.0,20.4033,20.4386,20.3963,20.4104,29200.0
2012-07-12 09:50:00,28.96,28.96,28.89,28.89,213000.0,20.4174,20.4174,20.3681,20.3681,213000.0
2012-07-12 09:55:00,28.89,28.95,28.86,28.89,121400.0,20.3681,20.4104,20.3469,20.3681,121400.0
2012-07-12 10:00:00,28.88,28.88,28.85,28.85,45000.0,20.361,20.361,20.3399,20.3399,45000.0
2012-07-12 10:05:00,28.85,28.88,28.84,28.85,56500.0,20.3399,20.361,20.3328,20.3399,56500.0
2012-07-12 10:10:00,28.85,28.89,28.83,28.89,42600.0,20.3399,20.3681,20.3258,20.3681,42600.0
2012-07-12 10:15:00,28.88,28.89,28.8,28.8,47400.0,20.361,20.3681,20.3046,20.3046,47400.0
2012-07-12 10:20:00,28.8,28.82,28.73,28.74,203100.0,20.3046,20.3187,20.2553,20.2623,203100.0
2012-07-12 10:25:00,28.75,28.75,28.7,28.74,76500.0,20.2694,20.2694,20.2341,20.2623,76500.0
2012-07-12 10:30:00,28.74,28.75,28.72,28.72,69700.0,20.2623,20.2694,20.2482,20.2482,69700.0
2012-07-12 10:35:00,28.73,28.73,28.69,28.69,39600.0,20.2553,20.2553,20.2271,20.2271,39600.0
2012-07-12 10:40:00,28.69,28.7,28.66,28.68,29000.0,20.2271,20.2341,20.2059,20.22,29000.0
2012-07-12 10:45:00,28.68,28.72,28.67,28.7,95600.0,20.22,20.2482,20.213,20.2341,95600.0
2012-07-12 10:50:00,28.7,28.74,28.68,28.72,35100.0,20.2341,20.2623,20.22,20.2482,35100.0
2012-07-12 10:55:00,28.72,28.75,28.72,28.75,10200.0,20.2482,20.2694,20.2482,20.2694,10200.0
2012-07-12 11:00:00,28.74,28.74,28.68,28.71,138000.0,20.2623,20.2623,20.22,20.2412,138000.0
2012-07-12 11:05:00,28.7,28.71,28.67,28.69,25200.0,20.2341,20.2412,20.213,20.2271,25200.0
2012-07-12 11:10:00,28.69,28.71,28.67,28.69,64500.0,20.2271,20.2412,20.213,20.2271,64500.0
2012-07-12 11:15:00,28.7,28.72,28.69,28.71,27100.0,20.2341,20.2482,20.2271,20.2412,27100.0
2012-07-12 11:20:00,28.72,28.74,28.69,28.69,38000.0,20.2482,20.2623,20.2271,20.2271,38000.0
2012-07-12 11:25:00,28.7,28.73,28.68,28.73,22100.0,20.2341,20.2553,20.22,20.2553,22100.0
2012-07-12 11:30:00,28.73,28.73,28.69,28.7,88300.0,20.2553,20.2553,20.2271,20.2341,88300.0
2012-07-12 11:35:00,28.7,28.72,28.66,28.66,120900.0,20.2341,20.2482,20.2059,20.2059,120900.0
2012-07-12 11:40:00,28.66,28.7,28.66,28.7,21700.0,20.2059,20.2341,20.2059,20.2341,21700.0
2012-07-12 11:45:00,28.7,28.73,28.7,28.71,53000.0,20.2341,20.2553,20.2341,20.2412,53000.0
2012-07-12 11:50:00,28.71,28.73,28.69,28.69,60800.0,20.2412,20.2553,20.2271,20.2271,60800.0
2012-07-12 11:55:00,28.7,28.75,28.69,28.74,45500.0,20.2341,20.2694,20.2271,20.2623,45500.0
2012-07-12 12:00:00,28.74,28.76,28.74,28.76,88200.0,20.2623,20.2764,20.2623,20.2764,88200.0
2012-07-12 12:05:00,28.76,28.78,28.75,28.77,36100.0,20.2764,20.2905,20.2694,20.2835,36100.0
2012-07-12 12:10:00,28.76,28.8,28.76,28.79,78600.0,20.2764,20.3046,20.2764,20.2976,78600.0
2012-07-12 12:15:00,28.79,28.82,28.79,28.81,111000.0,20.2976,20.3187,20.2976,20.3117,111000.0
2012-07-12 12:20:00,28.8,28.82,28.79,28.8,83400.0,20.3046,20.3187,20.2976,20.3046,83400.0
2012-07-12 12:25:00,28.8,28.82,28.8,28.81,27400.0,20.3046,20.3187,20.3046,20.3117,27400.0
2012-07-12 12:30:00,28.81,28.81,28.8,28.8,21300.0,20.3117,20.3117,20.3046,20.3046,21300.0
2012-07-12 12:35:00,28.8,28.82,28.79,28.8,53100.0,20.3046,20.3187,20.2976,20.3046,53100.0
2012-07-12 12:40:00,28.8,28.82,28.8,28.81,29200.0,20.3046,20.3187,20.3046,20.3117,29200.0
2012-07-12 12:45:00,28.81,28.83,28.8,28.83,20600.0,20.3117,20.3258,20.3046,20.3258,20600.0
2012-07-12 12:50:00,28.83,28.84,28.82,28.84,12100.0,20.3258,20.3328,20.3187,20.3328,12100.0
2012-07-12 12:55:00,28.83,28.85,28.82,28.84,42900.0,20.3258,20.3399,20.3187,20.3328,42900.0
2012-07-12 13:00:00,28.85,28.85,28.84,28.85,20000.0,20.3399,20.3399,20.3328,20.3399,20000.0
2012-07-12 13:05:00,28.85,28.91,28.84,28.91,38400.0,20.3399,20.3822,20.3328,20.3822,38400.0
2012-07-12 13:10:00,28.91,28.97,28.9,28.96,102700.0,20.3822,20.4245,20.3751,20.4174,102700.0
2012-07-12 13:15:00,28.97,28.98,28.96,28.98,15500.0,20.4245,20.4315,20.4174,20.4315,15500.0
2012-07-12 13:20:00,28.97,29.03,28.97,29.02,32800.0,20.4245,20.4668,20.4245,20.4597,32800.0
2012-07-12 13:25:00,29.01,29.02,28.97,28.99,117600.0,20.4527,20.4597,20.4245,20.4386,117600.0
2012-07-12 13:30:00,28.98,29.0,28.95,28.98,43400.0,20.4315,20.4456,20.4104,20.4315,43400.0
2012-07-12 13:35:00,28.97,28.99,28.96,28.99,34300.0,20.4245,20.4386,20.4174,20.4386,34300.0
2012-07-12 13:40:00,28.99,29.01,28.96,28.98,83500.0,20.4386,20.4527,20.4174,20.4315,83500.0
2012-07-12 13:45:00,28.98,29.04,28.98,29.02,27200.0,20.4315,20.4738,20.4315,20.4597,27200.0
2012-07-12 13:50:00,29.03,29.03,28.98,28.98,19200.0,20.4668,20.4668,20.4315,20.4315,19200.0
2012-07-12 13:55:00,28.97,28.99,28.94,28.95,130500.0,20.4245,20.4386,20.4033,20.4104,130500.0
2012-07-12 14:00:00,28.95,28.95,28.83,28.84,215200.0,20.4104,20.4104,20.3258,20.3328,215200.0
2012-07-12 14:05:00,28.85,28.87,28.83,28.86,85300.0,20.3399,20.354,20.3258,20.3469,85300.0
2012-07-12 14:10:00,28.85,28.86,28.81,28.82,35700.0,20.3399,20.3469,20.3117,20.3187,35700.0
2012-07-12 14:15:00,28.82,28.82,28.75,28.75,131500.0,20.3187,20.3187,20.2694,20.2694,131500.0
2012-07-12 14:20:00,28.75,28.78,28.75,28.77,60000.0,20.2694,20.2905,20.2694,20.2835,60000.0
2012-07-12 14:25:00,28.77,28.79,28.71,28.72,111500.0,20.2835,20.2976,20.2412,20.2482,111500.0
2012-07-12 14:30:00,28.72,28.73,28.7,28.72,128100.0,20.2482,20.2553,20.2341,20.2482,128100.0
2012-07-12 14:35:00,28.71,28.72,28.71,28.72,43600.0,20.2412,20.2482,20.2412,20.2482,43600.0
2012-07-12 14:40:00,28.72,28.73,28.71,28.72,65600.0,20.2482,20.2553,20.2412,20.2482,65600.0
2012-07-12 14:45:00,28.72,28.73,28.71,28.72,38200.0,20.2482,20.2553,20.2412,20.2482,38200.0
2012-07-12 14:50:00,28.72,28.72,28.69,28.7,107100.0,20.2482,20.2482,20.2271,20.2341,107100.0
2012-07-12 14:55:00,28.69,28.72,28.69,28.7,46300.0,20.2271,20.2482,20.2271,20.2341,46300.0
2012-07-12 15:00:00,28.7,28.73,28.69,28.71,166800.0,20.2341,20.2553,20.2271,20.2412,166800.0
2012-07-12 15:05:00,28.71,28.72,28.7,28.7,98700.0,20.2412,20.2482,20.2341,20.2341,98700.0
2012-07-12 15:10:00,28.71,28.73,28.7,28.71,195100.0,20.2412,20.2553,20.2341,20.2412,195100.0
2012-07-12 15:15:00,28.72,28.72,28.67,28.69,119100.0,20.2482,20.2482,20.213,20.2271,119100.0
2012-07-12 15:20:00,28.69,28.71,28.68,28.71,153800.0,20.2271,20.2412,20.22,20.2412,153800.0
2012-07-12 15:25:00,28.71,28.71,28.69,28.69,51300.0,20.2412,20.2412,20.2271,20.2271,51300.0
2012-07-12 15:30:00,28.69,28.71,28.69,28.7,63200.0,20.2271,20.2412,20.2271,20.2341,63200.0
2012-07-12 15:35:00,28.69,28.73,28.68,28.7,179800.0,20.2271,20.2553,20.22,20.2341,179800.0
2012-07-12 15:40:00,28.7,28.76,28.69,28.76,135500.0,20.2341,20.2764,20.2271,20.2764,135500.0
2012-07-12 15:45:00,28.75,28.77,28.7,28.75,119700.0,20.2694,20.2835,20.2341,20.2694,119700.0
2012-07-12 15:50:00,28.74,28.75,28.67,28.69,169400.0,20.2623,20.2694,20.213,20.2271,169400.0
2012-07-12 15:55:00,28.68,28.71,28.66,28.69,250600.0,20.22,20.2412,20.2059,20.2271,250600.0
2012-07-13 09:30:00,28.78,28.82,28.7,28.77,49900.0,20.2905,20.3187,20.2341,20.2835,49900.0
2012-07-13 09:35:00,28.78,28.84,28.78,28.83,24400.0,20.2905,20.3328,20.2905,20.3258,24400.0
2012-07-13 09:40:00,28.84,28.95,28.83,28.95,21500.0,20.3328,20.4104,20.3258,20.4104,21500.0
2012-07-13 09:45:00,28.95,28.97,28.9,28.9,48100.0,20.4104,20.4245,20.3751,20.3751,48100.0
2012-07-13 09:50:00,28.9,28.93,28.89,28.93,34400.0,20.3751,20.3963,20.3681,20.3963,34400.0
2012-07-13 09:55:00,28.93,28.97,28.92,28.97,27400.0,20.3963,20.4245,20.3892,20.4245,27400.0
2012-07-13 10:00:00,28.97,29.01,28.96,28.99,42300.0,20.4245,20.4527,20.4174,20.4386,42300.0
2012-07-13 10:05:00,29.0,29.02,28.95,28.95,39600.0,20.4456,20.4597,20.4104,20.4104,39600.0
2012-07-13 10:10:00,28.96,28.98,28.95,28.97,30000.0,20.4174,20.4315,20.4104,20.4245,30000.0
2012-07-13 10:15:00,28.98,28.98,28.94,28.94,120300.0,20.4315,20.4315,20.4033,20.4033,120300.0
2012-07-13 10:20:00,28.95,28.96,28.93,28.95,41900.0,20.4104,20.4174,20.3963,20.4104,41900.0
2012-07-13 10:25:00,28.95,28.96,28.94,28.96,29100.0,20.4104,20.4174,20.4033,20.4174,29100.0
2012-07-13 10:30:00,28.96,28.96,28.91,28.92,77400.0,20.4174,20.4174,20.3822,20.3892,77400.0
2012-07-13 10:35:00,28.91,28.92,28.88,28.88,11300.0,20.3822,20.3892,20.361,20.361,11300.0
2012-07-13 10:40:00,28.88,28.89,28.84,28.84,25100.0,20.361,20.3681,20.3328,20.3328,25100.0
2012-07-13 10:45:00,28.84,28.85,28.84,28.84,12800.0,20.3328,20.3399,20.3328,20.3328,12800.0
2012-07-13 10:50:00,28.85,28.86,28.82,28.86,27900.0,20.3399,20.3469,20.3187,20.3469,27900.0
2012-07-13 10:55:00,28.86,28.86,28.82,28.82,17100.0,20.3469,20.3469,20.3187,20.3187,17100.0
2012-07-13 11:00:00,28.83,28.86,28.82,28.84,20300.0,20.3258,20.3469,20.3187,20.3328,20300.0
2012-07-13 11:05:00,28.84,28.88,28.84,28.87,24800.0,20.3328,20.361,20.3328,20.354,24800.0
2012-07-13 11:10:00,28.87,28.88,28.85,28.85,20000.0,20.354,20.361,20.3399,20.3399,20000.0
2012-07-13 11:15:00,28.86,28.87,28.85,28.86,14500.0,20.3469,20.354,20.3399,20.3469,14500.0
2012-07-13 11:20:00,28.86,28.87,28.85,28.85,17300.0,20.3469,20.354,20.3399,20.3399,17300.0
2012-07-13 11:25:00,28.85,28.86,28.82,28.82,15200.0,20.3399,20.3469,20.3187,20.3187,15200.0
2012-07-13 11:30:00,28.82,28.88,28.82,28.85,61600.0,20.3187,20.361,20.3187,20.3399,61600.0
2012-07-13 11:35:00,28.85,28.85,28.84,28.84,23100.0,20.3399,20.3399,20.3328,20.3328,23100.0
2012-07-13 11:40:00,28.84,28.85,28.84,28.85,7200.0,20.3328,20.3399,20.3328,20.3399,7200.0
2012-07-13 11:45:00,28.85,28.86,28.83,28.84,64400.0,20.3399,20.3469,20.3258,20.3328,64400.0
2012-07-13 11:50:00,28.85,28.87,28.81,28.81,34900.0,20.3399,20.354,20.3117,20.3117,34900.0
2012-07-13 11:55:00,28.82,28.84,28.82,28.82,10800.0,20.3187,20.3328,20.3187,20.3187,10800.0
2012-07-13 12:00:00,28.83,28.86,28.83,28.85,84200.0,20.3258,20.3469,20.3258,20.3399,84200.0
2012-07-13 12:05:00,28.85,28.85,28.83,28.85,17900.0,20.3399,20.3399,20.3258,20.3399,17900.0
2012-07-13 12:10:00,28.85,28.87,28.83,28.86,17000.0,20.3399,20.354,20.3258,20.3469,17000.0
2012-07-13 12:15:00,28.86,28.88,28.86,28.88,9200.0,20.3469,20.361,20.3469,20.361,9200.0
2012-07-13 12:20:00,28.88,28.88,28.83,28.84,39600.0,20.361,20.361,20.3258,20.3328,39600.0
2012-07-13 12:25:00,28.84,28.85,28.84,28.84,23700.0,20.3328,20.3399,20.3328,20.3328,23700.0
2012-07-13 12:30:00,28.85,28.85,28.79,28.79,58300.0,20.3399,20.3399,20.2976,20.2976,58300.0
2012-07-13 12:35:00,28.8,28.8,28.78,28.8,10600.0,20.3046,20.3046,20.2905,20.3046,10600.0
2012-07-13 12:40:00,28.8,28.8,28.78,28.78,19000.0,20.3046,20.3046,20.2905,20.2905,19000.0
2012-07-13 12:45:00,28.79,28.8,28.79,28.8,5200.0,20.2976,20.3046,20.2976,20.3046,5200.0
2012-07-13 12:50:00,28.8,28.8,28.78,28.8,12200.0,20.3046,20.3046,20.2905,20.3046,12200.0
2012-07-13 12:55:00,28.8,28.8,28.79,28.8,1900.0,20.3046,20.3046,20.2976,20.3046,1900.0
2012-07-13 13:00:00,28.8,28.8,28.75,28.79,41700.0,20.3046,20.3046,20.2694,20.2976,41700.0
2012-07-13 13:05:00,28.79,28.8,28.78,28.79,5000.0,20.2976,20.3046,20.2905,20.2976,5000.0
2012-07-13 13:10:00,28.8,28.83,28.79,28.83,19800.0,20.3046,20.3258,20.2976,20.3258,19800.0
2012-07-13 13:15:00,28.84,28.86,28.83,28.85,18500.0,20.3328,20.3469,20.3258,20.3399,18500.0
2012-07-13 13:20:00,28.86,28.86,28.84,28.85,25300.0,20.3469,20.3469,20.3328,20.3399,25300.0
2012-07-13 13:25:00,28.85,28.86,28.84,28.85,12100.0,20.3399,20.3469,20.3328,20.3399,12100.0
2012-07-13 13:30:00,28.84,28.86,28.84,28.86,18800.0,20.3328,20.3469,20.3328,20.3469,18800.0
2012-07-13 13:35:00,28.86,28.88,28.85,28.87,18300.0,20.3469,20.361,20.3399,20.354,18300.0
2012-07-13 13:40:00,28.87,28.88,28.85,28.86,24300.0,20.354,20.361,20.3399,20.3469,24300.0
2012-07-13 13:45:00,28.85,28.86,28.85,28.86,4400.0,20.3399,20.3469,20.3399,20.3469,4400.0
2012-07-13 13:50:00,28.86,28.87,28.84,28.85,34600.0,20.3469,20.354,20.3328,20.3399,34600.0
2012-07-13 13:55:00,28.86,28.87,28.83,28.83,32800.0,20.3469,20.354,20.3258,20.3258,32800.0
2012-07-13 14:00:00,28.83,28.84,28.81,28.81,27800.0,20.3258,20.3328,20.3117,20.3117,27800.0
2012-07-13 14:05:00,28.81,28.82,28.8,28.81,31500.0,20.3117,20.3187,20.3046,20.3117,31500.0
2012-07-13 14:10:00,28.81,28.81,28.79,28.8,19400.0,20.3117,20.3117,20.2976,20.3046,19400.0
2012-07-13 14:15:00,28.79,28.8,28.79,28.79,21700.0,20.2976,20.3046,20.2976,20.2976,21700.0
2012-07-13 14:20:00,28.8,28.8,28.79,28.79,15500.0,20.3046,20.3046,20.2976,20.2976,15500.0
2012-07-13 14:25:00,28.8,28.8,28.78,28.78,22600.0,20.3046,20.3046,20.2905,20.2905,22600.0
2012-07-13 14:30:00,28.79,28.83,28.78,28.83,26000.0,20.2976,20.3258,20.2905,20.3258,26000.0
2012-07-13 14:35:00,28.83,28.84,28.82,28.82,17800.0,20.3258,20.3328,20.3187,20.3187,17800.0
2012-07-13 14:40:00,28.82,28.85,28.82,28.85,54400.0,20.3187,20.3399,20.3187,20.3399,54400.0
2012-07-13 14:45:00,28.85,28.87,28.85,28.86,31900.0,20.3399,20.354,20.3399,20.3469,31900.0
2012-07-13 14:50:00,28.86,28.87,28.86,28.87,50000.0,20.3469,20.354,20.3469,20.354,50000.0
2012-07-13 14:55:00,28.87,28.88,28.86,28.86,45500.0,20.354,20.361,20.3469,20.3469,45500.0
2012-07-13 15:00:00,28.86,28.89,28.86,28.88,67200.0,20.3469,20.3681,20.3469,20.361,67200.0
2012-07-13 15:05:00,28.88,28.89,28.87,28.88,33700.0,20.361,20.3681,20.354,20.361,33700.0
2012-07-13 15:10:00,28.88,28.93,28.88,28.92,49600.0,20.361,20.3963,20.361,20.3892,49600.0
2012-07-13 15:15:00,28.93,28.93,28.88,28.89,77800.0,20.3963,20.3963,20.361,20.3681,77800.0
2012-07-13 15:20:00,28.91,28.91,28.89,28.89,44100.0,20.3822,20.3822,20.3681,20.3681,44100.0
2012-07-13 15:25:00,28.89,28.9,28.86,28.87,64100.0,20.3681,20.3751,20.3469,20.354,64100.0
2012-07-13 15:30:00,28.87,28.88,28.86,28.86,45700.0,20.354,20.361,20.3469,20.3469,45700.0
2012-07-13 15:35:00,28.87,28.89,28.86,28.87,89200.0,20.354,20.3681,20.3469,20.354,89200.0
2012-07-13 15:40:00,28.87,28.91,28.87,28.91,90400.0,20.354,20.3822,20.354,20.3822,90400.0
2012-07-13 15:45:00,28.9,28.91,28.85,28.87,139700.0,20.3751,20.3822,20.3399,20.354,139700.0
2012-07-13 15:50:00,28.88,28.9,28.86,28.89,126700.0,20.361,20.3751,20.3469,20.3681,126700.0
2012-07-13 15:55:00,28.89,28.91,28.87,28.9,213200.0,20.3681,20.3822,20.354,20.3751,213200.0
2012-07-16 09:30:00,28.77,28.9,28.77,28.79,58200.0,20.2835,20.3751,20.2835,20.2976,58200.0
2012-07-16 09:35:00,28.79,28.8,28.74,28.76,16900.0,20.2976,20.3046,20.2623,20.2764,16900.0
2012-07-16 09:40:00,28.75,28.78,28.75,28.76,8600.0,20.2694,20.2905,20.2694,20.2764,8600.0
2012-07-16 09:45:00,28.76,28.76,28.73,28.74,12300.0,20.2764,20.2764,20.2553,20.2623,12300.0
2012-07-16 09:50:00,28.74,28.78,28.73,28.76,14700.0,20.2623,20.2905,20.2553,20.2764,14700.0
2012-07-16 09:55:00,28.75,28.75,28.7,28.71,39300.0,20.2694,20.2694,20.2341,20.2412,39300.0
2012-07-16 10:00:00,28.71,28.74,28.7,28.74,71900.0,20.2412,20.2623,20.2341,20.2623,71900.0
2012-07-16 10:05:00,28.74,28.74,28.71,28.72,97000.0,20.2623,20.2623,20.2412,20.2482,97000.0
2012-07-16 10:10:00,28.73,28.77,28.72,28.76,28200.0,20.2553,20.2835,20.2482,20.2764,28200.0
2012-07-16 10:15:00,28.76,28.78,28.76,28.77,19100.0,20.2764,20.2905,20.2764,20.2835,19100.0
2012-07-16 10:20:00,28.77,28.78,28.76,28.77,8300.0,20.2835,20.2905,20.2764,20.2835,8300.0
2012-07-16 10:25:00,28.76,28.76,28.73,28.76,10400.0,20.2764,20.2764,20.2553,20.2764,10400.0
2012-07-16 10:30:00,28.76,28.77,28.75,28.76,10600.0,20.2764,20.2835,20.2694,20.2764,10600.0
2012-07-16 10:35:00,28.77,28.86,28.77,28.85,16600.0,20.2835,20.3469,20.2835,20.3399,16600.0
2012-07-16 10:40:00,28.86,28.86,28.82,28.84,17200.0,20.3469,20.3469,20.3187,20.3328,17200.0
2012-07-16 10:45:00,28.84,28.84,28.82,28.82,11700.0,20.3328,20.3328,20.3187,20.3187,11700.0
2012-07-16 10:50:00,28.82,28.82,28.81,28.81,3000.0,20.3187,20.3187,20.3117,20.3117,3000.0
2012-07-16 10:55:00,28.81,28.81,28.78,28.79,20400.0,20.3117,20.3117,20.2905,20.2976,20400.0
2012-07-16 11:00:00,28.79,28.81,28.78,28.81,10700.0,20.2976,20.3117,20.2905,20.3117,10700.0
2012-07-16 11:05:00,28.8,28.8,28.77,28.8,18000.0,20.3046,20.3046,20.2835,20.3046,18000.0
2012-07-16 11:10:00,28.81,28.87,28.79,28.87,22800.0,20.3117,20.354,20.2976,20.354,22800.0
2012-07-16 11:15:00,28.87,28.9,28.86,28.89,21800.0,20.354,20.3751,20.3469,20.3681,21800.0
2012-07-16 11:20:00,28.88,28.89,28.85,28.87,27400.0,20.361,20.3681,20.3399,20.354,27400.0
2012-07-16 11:25:00,28.86,28.87,28.85,28.86,50100.0,20.3469,20.354,20.3399,20.3469,50100.0
2012-07-16 11:30:00,28.86,28.89,28.86,28.88,55000.0,20.3469,20.3681,20.3469,20.361,55000.0
2012-07-16 11:35:00,28.87,28.88,28.87,28.88,14300.0,20.354,20.361,20.354,20.361,14300.0
2012-07-16 11:40:00,28.88,28.88,28.83,28.84,17400.0,20.361,20.361,20.3258,20.3328,17400.0
2012-07-16 11:45:00,28.84,28.85,28.83,28.83,11000.0,20.3328,20.3399,20.3258,20.3258,11000.0
2012-07-16 11:50:00,28.83,28.85,28.83,28.84,5800.0,20.3258,20.3399,20.3258,20.3328,5800.0
2012-07-16 11:55:00,28.84,28.86,28.83,28.86,20500.0,20.3328,20.3469,20.3258,20.3469,20500.0
2012-07-16 12:00:00,28.85,28.87,28.84,28.86,15200.0,20.3399,20.354,20.3328,20.3469,15200.0
2012-07-16 12:05:00,28.86,28.89,28.86,28.88,38500.0,20.3469,20.3681,20.3469,20.361,38500.0
2012-07-16 12:10:00,28.88,28.88,28.86,28.86,13600.0,20.361,20.361,20.3469,20.3469,13600.0
2012-07-16 12:15:00,28.87,28.87,28.83,28.83,22400.0,20.354,20.354,20.3258,20.3258,22400.0
2012-07-16 12:20:00,28.83,28.86,28.8,28.8,109300.0,20.3258,20.3469,20.3046,20.3046,109300.0
2012-07-16 12:25:00,28.8,28.83,28.79,28.82,10100.0,20.3046,20.3258,20.2976,20.3187,10100.0
2012-07-16 12:30:00,28.82,28.84,28.81,28.81,12100.0,20.3187,20.3328,20.3117,20.3117,12100.0
2012-07-16 12:35:00,28.82,28.82,28.8,28.8,10700.0,20.3187,20.3187,20.3046,20.3046,10700.0
2012-07-16 12:40:00,28.79,28.82,28.79,28.82,17700.0,20.2976,20.3187,20.2976,20.3187,17700.0
2012-07-16 12:45:00,28.82,28.82,28.81,28.82,13100.0,20.3187,20.3187,20.3117,20.3187,13100.0
2012-07-16 12:50:00,28.82,28.84,28.82,28.84,17700.0,20.3187,20.3328,20.3187,20.3328,17700.0
2012-07-16 12:55:00,28.84,28.85,28.83,28.85,19000.0,20.3328,20.3399,20.3258,20.3399,19000.0
2012-07-16 13:00:00,28.85,28.86,28.83,28.83,20000.0,20.3399,20.3469,20.3258,20.3258,20000.0
2012-07-16 13:05:00,28.83,28.84,28.82,28.82,5900.0,20.3258,20.3328,20.3187,20.3187,5900.0
2012-07-16 13:10:00,28.82,28.83,28.81,28.82,8900.0,20.3187,20.3258,20.3117,20.3187,8900.0
2012-07-16 13:15:00,28.82,28.82,28.78,28.81,21700.0,20.3187,20.3187,20.2905,20.3117,21700.0
2012-07-16 13:20:00,28.81,28.81,28.79,28.81,12500.0,20.3117,20.3117,20.2976,20.3117,12500.0
2012-07-16 13:25:00,28.81,28.82,28.8,28.82,19700.0,20.3117,20.3187,20.3046,20.3187,19700.0
2012-07-16 13:30:00,28.82,28.83,28.81,28.82,17300.0,20.3187,20.3258,20.3117,20.3187,17300.0
2012-07-16 13:35:00,28.82,28.82,28.81,28.81,8400.0,20.3187,20.3187,20.3117,20.3117,8400.0
2012-07-16 13:40:00,28.81,28.81,28.79,28.8,7800.0,20.3117,20.3117,20.2976,20.3046,7800.0
2012-07-16 13:45:00,28.8,28.84,28.79,28.83,30600.0,20.3046,20.3328,20.2976,20.3258,30600.0
2012-07-16 13:50:00,28.82,28.84,28.82,28.84,13000.0,20.3187,20.3328,20.3187,20.3328,13000.0
2012-07-16 13:55:00,28.84,28.85,28.83,28.84,18500.0,20.3328,20.3399,20.3258,20.3328,18500.0
2012-07-16 14:00:00,28.84,28.86,28.84,28.86,45900.0,20.3328,20.3469,20.3328,20.3469,45900.0
2012-07-16 14:05:00,28.86,28.86,28.85,28.85,34500.0,20.3469,20.3469,20.3399,20.3399,34500.0
2012-07-16 14:10:00,28.86,28.86,28.85,28.85,6100.0,20.3469,20.3469,20.3399,20.3399,6100.0
2012-07-16 14:15:00,28.85,28.9,28.85,28.9,31100.0,20.3399,20.3751,20.3399,20.3751,31100.0
2012-07-16 14:20:00,28.9,28.92,28.89,28.9,42900.0,20.3751,20.3892,20.3681,20.3751,42900.0
2012-07-16 14:25:00,28.89,28.9,28.88,28.88,12000.0,20.3681,20.3751,20.361,20.361,12000.0
2012-07-16 14:30:00,28.88,28.9,28.87,28.88,47100.0,20.361,20.3751,20.354,20.361,47100.0
2012-07-16 14:35:00,28.87,28.91,28.87,28.9,35600.0,20.354,20.3822,20.354,20.3751,35600.0
2012-07-16 14:40:00,28.9,28.92,28.89,28.89,53500.0,20.3751,20.3892,20.3681,20.3681,53500.0
2012-07-16 14:45:00,28.9,28.91,28.87,28.91,38700.0,20.3751,20.3822,20.354,20.3822,38700.0
2012-07-16 14:50:00,28.91,28.94,28.9,28.91,36100.0,20.3822,20.4033,20.3751,20.3822,36100.0
2012-07-16 14:55:00,28.91,28.92,28.91,28.92,5300.0,20.3822,20.3892,20.3822,20.3892,5300.0
2012-07-16 15:00:00,28.91,28.92,28.89,28.91,38700.0,20.3822,20.3892,20.3681,20.3822,38700.0
2012-07-16 15:05:00,28.91,28.92,28.91,28.92,15100.0,20.3822,20.3892,20.3822,20.3892,15100.0
2012-07-16 15:10:00,28.91,28.92,28.89,28.91,24500.0,20.3822,20.3892,20.3681,20.3822,24500.0
2012-07-16 15:15:00,28.91,28.91,28.89,28.89,19700.0,20.3822,20.3822,20.3681,20.3681,19700.0
2012-07-16 15:20:00,28.89,28.9,28.86,28.86,28900.0,20.3681,20.3751,20.3469,20.3469,28900.0
2012-07-16 15:25:00,28.86,28.87,28.85,28.85,21700.0,20.3469,20.354,20.3399,20.3399,21700.0
2012-07-16 15:30:00,28.85,28.87,28.83,28.87,47500.0,20.3399,20.354,20.3258,20.354,47500.0
2012-07-16 15:35:00,28.86,28.87,28.83,28.84,29100.0,20.3469,20.354,20.3258,20.3328,29100.0
2012-07-16 15:40:00,28.83,28.86,28.83,28.84,55300.0,20.3258,20.3469,20.3258,20.3328,55300.0
2012-07-16 15:45:00,28.85,28.87,28.84,28.86,82500.0,20.3399,20.354,20.3328,20.3469,82500.0
2012-07-16 15:50:00,28.85,28.87,28.84,28.86,54200.0,20.3399,20.354,20.3328,20.3469,54200.0
2012-07-16 15:55:00,28.85,28.87,28.83,28.87,157700.0,20.3399,20.354,20.3258,20.354,157700.0
2012-07-17 09:30:00,28.94,29.03,28.89,28.96,50500.0,20.4033,20.4668,20.3681,20.4174,50500.0
2012-07-17 09:35:00,28.97,29.03,28.94,28.99,20800.0,20.4245,20.4668,20.4033,20.4386,20800.0
2012-07-17 09:40:00,29.0,29.01,28.97,28.97,24900.0,20.4456,20.4527,20.4245,20.4245,24900.0
2012-07-17 09:45:00,28.96,29.05,28.95,29.04,32000.0,20.4174,20.4809,20.4104,20.4738,32000.0
2012-07-17 09:50:00,29.04,29.05,29.0,29.0,28500.0,20.4738,20.4809,20.4456,20.4456,28500.0
2012-07-17 09:55:00,29.01,29.03,28.98,29.0,181200.0,20.4527,20.4668,20.4315,20.4456,181200.0
2012-07-17 10:00:00,29.0,29.0,28.89,28.91,29200.0,20.4456,20.4456,20.3681,20.3822,29200.0
2012-07-17 10:05:00,28.9,28.9,28.86,28.87,16400.0,20.3751,20.3751,20.3469,20.354,16400.0
2012-07-17 10:10:00,28.87,28.87,28.85,28.85,16500.0,20.354,20.354,20.3399,20.3399,16500.0
2012-07-17 10:15:00,28.85,28.85,28.8,28.8,14800.0,20.3399,20.3399,20.3046,20.3046,14800.0
2012-07-17 10:20:00,28.8,28.85,28.78,28.82,28000.0,20.3046,20.3399,20.2905,20.3187,28000.0
2012-07-17 10:25:00,28.82,28.82,28.79,28.8,11500.0,20.3187,20.3187,20.2976,20.3046,11500.0
2012-07-17 10:30:00,28.8,28.8,28.78,28.78,13000.0,20.3046,20.3046,20.2905,20.2905,13000.0
2012-07-17 10:35:00,28.78,28.78,28.72,28.72,20800.0,20.2905,20.2905,20.2482,20.2482,20800.0
2012-07-17 10:40:00,28.72,28.72,28.69,28.71,39400.0,20.2482,20.2482,20.2271,20.2412,39400.0
2012-07-17 10:45:00,28.71,28.72,28.69,28.7,28600.0,20.2412,20.2482,20.2271,20.2341,28600.0
2012-07-17 10:50:00,28.7,28.74,28.7,28.74,31300.0,20.2341,20.2623,20.2341,20.2623,31300.0
2012-07-17 10:55:00,28.74,28.75,28.73,28.75,8900.0,20.2623,20.2694,20.2553,20.2694,8900.0
2012-07-17 11:00:00,28.75,28.77,28.73,28.76,67600.0,20.2694,20.2835,20.2553,20.2764,67600.0
2012-07-17 11:05:00,28.76,28.77,28.73,28.73,36800.0,20.2764,20.2835,20.2553,20.2553,36800.0
2012-07-17 11:10:00,28.73,28.76,28.73,28.74,16600.0,20.2553,20.2764,20.2553,20.2623,16600.0
2012-07-17 11:15:00,28.74,28.74,28.72,28.73,31800.0,20.2623,20.2623,20.2482,20.2553,31800.0
2012-07-17 11:20:00,28.73,28.77,28.73,28.76,7400.0,20.2553,20.2835,20.2553,20.2764,7400.0
2012-07-17 11:25:00,28.76,28.76,28.73,28.74,7900.0,20.2764,20.2764,20.2553,20.2623,7900.0
2012-07-17 11:30:00,28.74,28.74,28.72,28.73,10200.0,20.2623,20.2623,20.2482,20.2553,10200.0
2012-07-17 11:35:00,28.73,28.78,28.72,28.77,11400.0,20.2553,20.2905,20.2482,20.2835,11400.0
2012-07-17 11:40:00,28.77,28.77,28.75,28.77,6600.0,20.2835,20.2835,20.2694,20.2835,6600.0
2012-07-17 11:45:00,28.77,28.8,28.77,28.8,16800.0,20.2835,20.3046,20.2835,20.3046,16800.0
2012-07-17 11:50:00,28.8,28.8,28.78,28.8,7700.0,20.3046,20.3046,20.2905,20.3046,7700.0
2012-07-17 11:55:00,28.79,28.85,28.79,28.85,18400.0,20.2976,20.3399,20.2976,20.3399,18400.0
2012-07-17 12:00:00,28.84,28.86,28.82,28.83,40900.0,20.3328,20.3469,20.3187,20.3258,40900.0
2012-07-17 12:05:00,28.83,28.85,28.83,28.83,20500.0,20.3258,20.3399,20.3258,20.3258,20500.0
2012-07-17 12:10:00,28.84,28.84,28.8,28.8,41600.0,20.3328,20.3328,20.3046,20.3046,41600.0
2012-07-17 12:15:00,28.8,28.83,28.8,28.82,11800.0,20.3046,20.3258,20.3046,20.3187,11800.0
2012-07-17 12:20:00,28.83,28.88,28.83,28.85,36800.0,20.3258,20.361,20.3258,20.3399,36800.0
2012-07-17 12:25:00,28.85,28.89,28.85,28.89,64900.0,20.3399,20.3681,20.3399,20.3681,64900.0
2012-07-17 12:30:00,28.89,28.9,28.88,28.88,33900.0,20.3681,20.3751,20.361,20.361,33900.0
2012-07-17 12:35:00,28.88,28.89,28.87,28.88,13400.0,20.361,20.3681,20.354,20.361,13400.0
2012-07-17 12:40:00,28.87,28.88,28.87,28.88,7000.0,20.354,20.361,20.354,20.361,7000.0
2012-07-17 12:45:00,28.87,28.91,28.87,28.9,20900.0,20.354,20.3822,20.354,20.3751,20900.0
2012-07-17 12:50:00,28.91,28.91,28.89,28.89,8500.0,20.3822,20.3822,20.3681,20.3681,8500.0
2012-07-17 12:55:00,28.9,28.91,28.87,28.89,19000.0,20.3751,20.3822,20.354,20.3681,19000.0
2012-07-17 13:00:00,28.89,28.89,28.87,28.89,32700.0,20.3681,20.3681,20.354,20.3681,32700.0
2012-07-17 13:05:00,28.88,28.89,28.88,28.89,4600.0,20.361,20.3681,20.361,20.3681,4600.0
2012-07-17 13:10:00,28.88,28.89,28.87,28.89,24900.0,20.361,20.3681,20.354,20.3681,24900.0
2012-07-17 13:15:00,28.88,28.91,28.88,28.91,9700.0,20.361,20.3822,20.361,20.3822,9700.0
2012-07-17 13:20:00,28.91,28.93,28.88,28.93,25000.0,20.3822,20.3963,20.361,20.3963,25000.0
2012-07-17 13:25:00,28.93,28.95,28.92,28.93,15000.0,20.3963,20.4104,20.3892,20.3963,15000.0
2012-07-17 13:30:00,28.94,28.96,28.93,28.95,8300.0,20.4033,20.4174,20.3963,20.4104,8300.0
2012-07-17 13:35:00,28.96,28.96,28.95,28.95,4600.0,20.4174,20.4174,20.4104,20.4104,4600.0
2012-07-17 13:40:00,28.95,28.99,28.95,28.99,13500.0,20.4104,20.4386,20.4104,20.4386,13500.0
2012-07-17 13:45:00,28.98,28.99,28.94,28.95,53300.0,20.4315,20.4386,20.4033,20.4104,53300.0
2012-07-17 13:50:00,28.95,28.96,28.94,28.94,8000.0,20.4104,20.4174,20.4033,20.4033,8000.0
2012-07-17 13:55:00,28.94,28.96,28.93,28.94,43400.0,20.4033,20.4174,20.3963,20.4033,43400.0
2012-07-17 14:00:00,28.94,28.95,28.92,28.92,21600.0,20.4033,20.4104,20.3892,20.3892,21600.0
2012-07-17 14:05:00,28.93,28.93,28.92,28.92,21400.0,20.3963,20.3963,20.3892,20.3892,21400.0
2012-07-17 14:10:00,28.92,28.94,28.92,28.93,7700.0,20.3892,20.4033,20.3892,20.3963,7700.0
2012-07-17 14:15:00,28.94,28.94,28.92,28.94,85700.0,20.4033,20.4033,20.3892,20.4033,85700.0
2012-07-17 14:20:00,28.94,28.94,28.93,28.94,4400.0,20.4033,20.4033,20.3963,20.4033,4400.0
2012-07-17 14:25:00,28.93,28.94,28.93,28.94,4500.0,20.3963,20.4033,20.3963,20.4033,4500.0
2012-07-17 14:30:00,28.94,28.94,28.92,28.93,13000.0,20.4033,20.4033,20.3892,20.3963,13000.0
2012-07-17 14:35:00,28.93,28.95,28.92,28.94,64500.0,20.3963,20.4104,20.3892,20.4033,64500.0
2012-07-17 14:40:00,28.93,28.96,28.93,28.96,15100.0,20.3963,20.4174,20.3963,20.4174,15100.0
2012-07-17 14:45:00,28.96,28.98,28.96,28.98,28200.0,20.4174,20.4315,20.4174,20.4315,28200.0
2012-07-17 14:50:00,28.98,28.99,28.97,28.99,15400.0,20.4315,20.4386,20.4245,20.4386,15400.0
2012-07-17 14:55:00,28.99,29.01,28.98,29.0,43100.0,20.4386,20.4527,20.4315,20.4456,43100.0
2012-07-17 15:00:00,28.99,29.01,28.99,28.99,24400.0,20.4386,20.4527,20.4386,20.4386,24400.0
2012-07-17 15:05:00,28.99,28.99,28.97,28.97,9100.0,20.4386,20.4386,20.4245,20.4245,9100.0
2012-07-17 15:10:00,28.98,28.98,28.97,28.98,14400.0,20.4315,20.4315,20.4245,20.4315,14400.0
2012-07-17 15:15:00,28.98,28.99,28.95,28.95,70700.0,20.4315,20.4386,20.4104,20.4104,70700.0
2012-07-17 15:20:00,28.96,28.96,28.93,28.93,22400.0,20.4174,20.4174,20.3963,20.3963,22400.0
2012-07-17 15:25:00,28.93,28.94,28.9,28.91,24700.0,20.3963,20.4033,20.3751,20.3822,24700.0
2012-07-17 15:30:00,28.91,28.91,28.9,28.91,13600.0,20.3822,20.3822,20.3751,20.3822,13600.0
2012-07-17 15:35:00,28.9,28.9,28.86,28.86,49000.0,20.3751,20.3751,20.3469,20.3469,49000.0
2012-07-17 15:40:00,28.86,28.9,28.86,28.89,44000.0,20.3469,20.3751,20.3469,20.3681,44000.0
2012-07-17 15:45:00,28.89,28.93,28.88,28.91,41900.0,20.3681,20.3963,20.361,20.3822,41900.0
2012-07-17 15:50:00,28.92,28.93,28.9,28.92,41700.0,20.3892,20.3963,20.3751,20.3892,41700.0
2012-07-17 15:55:00,28.91,28.92,28.89,28.92,105500.0,20.3822,20.3892,20.3681,20.3892,105500.0
2012-07-18 09:30:00,28.83,28.93,28.83,28.9,29100.0,20.3258,20.3963,20.3258,20.3751,29100.0
2012-07-18 09:35:00,28.9,28.92,28.86,28.9,14900.0,20.3751,20.3892,20.3469,20.3751,14900.0
2012-07-18 09:40:00,28.91,28.94,28.86,28.92,40600.0,20.3822,20.4033,20.3469,20.3892,40600.0
2012-07-18 09:45:00,28.92,28.96,28.91,28.96,31000.0,20.3892,20.4174,20.3822,20.4174,31000.0
2012-07-18 09:50:00,28.95,28.99,28.93,28.99,25300.0,20.4104,20.4386,20.3963,20.4386,25300.0
2012-07-18 09:55:00,28.99,29.02,28.98,29.0,25500.0,20.4386,20.4597,20.4315,20.4456,25500.0
2012-07-18 10:00:00,29.0,29.06,28.98,29.06,18400.0,20.4456,20.4879,20.4315,20.4879,18400.0
2012-07-18 10:05:00,29.06,29.07,29.03,29.06,27100.0,20.4879,20.495,20.4668,20.4879,27100.0
2012-07-18 10:10:00,29.07,29.07,29.01,29.01,12800.0,20.495,20.495,20.4527,20.4527,12800.0
2012-07-18 10:15:00,29.0,29.01,28.98,28.98,16400.0,20.4456,20.4527,20.4315,20.4315,16400.0
2012-07-18 10:20:00,28.99,29.0,28.96,28.96,22900.0,20.4386,20.4456,20.4174,20.4174,22900.0
2012-07-18 10:25:00,28.97,28.97,28.96,28.96,1500.0,20.4245,20.4245,20.4174,20.4174,1500.0
2012-07-18 10:30:00,28.96,28.98,28.96,28.96,30100.0,20.4174,20.4315,20.4174,20.4174,30100.0
2012-07-18 10:35:00,28.97,29.02,28.97,29.0,83400.0,20.4245,20.4597,20.4245,20.4456,83400.0
2012-07-18 10:40:00,29.0,29.02,28.98,29.0,79800.0,20.4456,20.4597,20.4315,20.4456,79800.0
2012-07-18 10:45:00,29.01,29.01,28.96,29.0,34800.0,20.4527,20.4527,20.4174,20.4456,34800.0
2012-07-18 10:50:00,29.01,29.03,29.0,29.01,13600.0,20.4527,20.4668,20.4456,20.4527,13600.0
2012-07-18 10:55:00,29.01,29.03,29.0,29.0,14000.0,20.4527,20.4668,20.4456,20.4456,14000.0
2012-07-18 11:00:00,29.02,29.03,28.94,28.96,74500.0,20.4597,20.4668,20.4033,20.4174,74500.0
2012-07-18 11:05:00,28.96,28.97,28.89,28.9,129700.0,20.4174,20.4245,20.3681,20.3751,129700.0
2012-07-18 11:10:00,28.91,28.91,28.89,28.89,8100.0,20.3822,20.3822,20.3681,20.3681,8100.0
2012-07-18 11:15:00,28.9,28.9,28.86,28.89,26000.0,20.3751,20.3751,20.3469,20.3681,26000.0
2012-07-18 11:20:00,28.89,28.93,28.88,28.93,23200.0,20.3681,20.3963,20.361,20.3963,23200.0
2012-07-18 11:25:00,28.93,28.95,28.9,28.93,39500.0,20.3963,20.4104,20.3751,20.3963,39500.0
2012-07-18 11:30:00,28.93,28.97,28.93,28.95,20800.0,20.3963,20.4245,20.3963,20.4104,20800.0
2012-07-18 11:35:00,28.95,28.98,28.95,28.98,8700.0,20.4104,20.4315,20.4104,20.4315,8700.0
2012-07-18 11:40:00,28.98,29.0,28.98,29.0,13900.0,20.4315,20.4456,20.4315,20.4456,13900.0
2012-07-18 11:45:00,29.0,29.0,28.98,28.98,6000.0,20.4456,20.4456,20.4315,20.4315,6000.0
2012-07-18 11:50:00,28.99,29.0,28.98,29.0,18400.0,20.4386,20.4456,20.4315,20.4456,18400.0
2012-07-18 11:55:00,28.99,29.05,28.99,29.05,34700.0,20.4386,20.4809,20.4386,20.4809,34700.0
2012-07-18 12:00:00,29.05,29.05,29.04,29.05,4300.0,20.4809,20.4809,20.4738,20.4809,4300.0
2012-07-18 12:05:00,29.04,29.08,29.04,29.08,25800.0,20.4738,20.502,20.4738,20.502,25800.0
2012-07-18 12:10:00,29.08,29.1,29.07,29.08,33800.0,20.502,20.5161,20.495,20.502,33800.0
2012-07-18 12:15:00,29.09,29.1,29.07,29.1,13500.0,20.5091,20.5161,20.495,20.5161,13500.0
2012-07-18 12:20:00,29.09,29.1,29.06,29.06,19200.0,20.5091,20.5161,20.4879,20.4879,19200.0
2012-07-18 12:25:00,29.06,29.08,29.05,29.05,9500.0,20.4879,20.502,20.4809,20.4809,9500.0
2012-07-18 12:30:00,29.05,29.12,29.05,29.11,38000.0,20.4809,20.5302,20.4809,20.5232,38000.0
2012-07-18 12:35:00,29.11,29.11,29.08,29.1,102700.0,20.5232,20.5232,20.502,20.5161,102700.0
2012-07-18 12:40:00,29.09,29.1,29.08,29.08,8500.0,20.5091,20.5161,20.502,20.502,8500.0
2012-07-18 12:45:00,29.09,29.1,29.08,29.1,11000.0,20.5091,20.5161,20.502,20.5161,11000.0
2012-07-18 12:50:00,29.09,29.1,29.09,29.09,4000.0,20.5091,20.5161,20.5091,20.5091,4000.0
2012-07-18 12:55:00,29.09,29.1,29.09,29.09,5300.0,20.5091,20.5161,20.5091,20.5091,5300.0
2012-07-18 13:00:00,29.1,29.1,29.07,29.09,13600.0,20.5161,20.5161,20.495,20.5091,13600.0
2012-07-18 13:05:00,29.09,29.09,29.08,29.08,3000.0,20.5091,20.5091,20.502,20.502,3000.0
2012-07-18 13:10:00,29.08,29.08,29.07,29.08,9100.0,20.502,20.502,20.495,20.502,9100.0
2012-07-18 13:15:00,29.07,29.08,29.07,29.07,5400.0,20.495,20.502,20.495,20.495,5400.0
2012-07-18 13:20:00,29.07,29.08,29.06,29.06,16900.0,20.495,20.502,20.4879,20.4879,16900.0
2012-07-18 13:25:00,29.06,29.06,29.04,29.04,5100.0,20.4879,20.4879,20.4738,20.4738,5100.0
2012-07-18 13:30:00,29.05,29.05,29.03,29.03,11900.0,20.4809,20.4809,20.4668,20.4668,11900.0
2012-07-18 13:35:00,29.04,29.07,29.03,29.05,64500.0,20.4738,20.495,20.4668,20.4809,64500.0
2012-07-18 13:40:00,29.05,29.06,29.04,29.05,7500.0,20.4809,20.4879,20.4738,20.4809,7500.0
2012-07-18 13:45:00,29.05,29.05,29.01,29.03,29700.0,20.4809,20.4809,20.4527,20.4668,29700.0
2012-07-18 13:50:00,29.04,29.04,29.0,29.02,26500.0,20.4738,20.4738,20.4456,20.4597,26500.0
2012-07-18 13:55:00,29.02,29.06,29.01,29.04,16300.0,20.4597,20.4879,20.4527,20.4738,16300.0
2012-07-18 14:00:00,29.04,29.06,29.04,29.05,17700.0,20.4738,20.4879,20.4738,20.4809,17700.0
2012-07-18 14:05:00,29.06,29.06,29.03,29.03,23200.0,20.4879,20.4879,20.4668,20.4668,23200.0
2012-07-18 14:10:00,29.04,29.04,29.02,29.04,21500.0,20.4738,20.4738,20.4597,20.4738,21500.0
2012-07-18 14:15:00,29.04,29.05,29.03,29.05,13500.0,20.4738,20.4809,20.4668,20.4809,13500.0
2012-07-18 14:20:00,29.05,29.06,29.04,29.06,13600.0,20.4809,20.4879,20.4738,20.4879,13600.0
2012-07-18 14:25:00,29.06,29.06,29.04,29.05,8100.0,20.4879,20.4879,20.4738,20.4809,8100.0
2012-07-18 14:30:00,29.04,29.05,29.02,29.04,20600.0,20.4738,20.4809,20.4597,20.4738,20600.0
2012-07-18 14:35:00,29.03,29.05,29.02,29.02,11200.0,20.4668,20.4809,20.4597,20.4597,11200.0
2012-07-18 14:40:00,29.02,29.03,28.97,28.99,30400.0,20.4597,20.4668,20.4245,20.4386,30400.0
2012-07-18 14:45:00,28.99,29.01,28.98,29.0,18200.0,20.4386,20.4527,20.4315,20.4456,18200.0
2012-07-18 14:50:00,28.99,29.0,28.96,28.96,15200.0,20.4386,20.4456,20.4174,20.4174,15200.0
2012-07-18 14:55:00,28.96,28.97,28.95,28.95,9700.0,20.4174,20.4245,20.4104,20.4104,9700.0
2012-07-18 15:00:00,28.96,29.0,28.95,28.99,62800.0,20.4174,20.4456,20.4104,20.4386,62800.0
2012-07-18 15:05:00,28.99,29.0,28.99,28.99,6000.0,20.4386,20.4456,20.4386,20.4386,6000.0
2012-07-18 15:10:00,29.0,29.04,28.98,29.04,60700.0,20.4456,20.4738,20.4315,20.4738,60700.0
2012-07-18 15:15:00,29.03,29.05,29.02,29.05,14000.0,20.4668,20.4809,20.4597,20.4809,14000.0
2012-07-18 15:20:00,29.05,29.07,29.05,29.05,36400.0,20.4809,20.495,20.4809,20.4809,36400.0
2012-07-18 15:25:00,29.05,29.06,29.02,29.03,24400.0,20.4809,20.4879,20.4597,20.4668,24400.0
2012-07-18 15:30:00,29.04,29.06,29.03,29.05,31800.0,20.4738,20.4879,20.4668,20.4809,31800.0
2012-07-18 15:35:00,29.04,29.05,29.04,29.05,11000.0,20.4738,20.4809,20.4738,20.4809,11000.0
2012-07-18 15:40:00,29.04,29.05,29.04,29.05,20600.0,20.4738,20.4809,20.4738,20.4809,20600.0
2012-07-18 15:45:00,29.05,29.05,29.0,29.02,64900.0,20.4809,20.4809,20.4456,20.4597,64900.0
2012-07-18 15:50:00,29.03,29.04,29.02,29.03,40800.0,20.4668,20.4738,20.4597,20.4668,40800.0
2012-07-18 15:55:00,29.03,29.06,29.02,29.06,135500.0,20.4668,20.4879,20.4597,20.4879,135500.0
2012-07-19 09:30:00,29.11,29.11,28.98,29.06,41900.0,20.5232,20.5232,20.4315,20.4879,41900.0
2012-07-19 09:35:00,29.06,29.09,29.04,29.04,11000.0,20.4879,20.5091,20.4738,20.4738,11000.0
2012-07-19 09:40:00,29.04,29.08,29.0,29.07,17400.0,20.4738,20.502,20.4456,20.495,17400.0
2012-07-19 09:45:00,29.06,29.07,28.99,28.99,30000.0,20.4879,20.495,20.4386,20.4386,30000.0
2012-07-19 09:50:00,29.0,29.02,28.97,28.97,19000.0,20.4456,20.4597,20.4245,20.4245,19000.0
2012-07-19 09:55:00,28.97,29.01,28.94,29.01,14400.0,20.4245,20.4527,20.4033,20.4527,14400.0
2012-07-19 10:00:00,29.01,29.01,28.93,28.96,20400.0,20.4527,20.4527,20.3963,20.4174,20400.0
2012-07-19 10:05:00,28.96,28.97,28.89,28.9,41200.0,20.4174,20.4245,20.3681,20.3751,41200.0
2012-07-19 10:10:00,28.9,28.9,28.86,28.87,27900.0,20.3751,20.3751,20.3469,20.354,27900.0
2012-07-19 10:15:00,28.87,28.91,28.86,28.91,19800.0,20.354,20.3822,20.3469,20.3822,19800.0
2012-07-19 10:20:00,28.9,28.96,28.9,28.95,24800.0,20.3751,20.4174,20.3751,20.4104,24800.0
2012-07-19 10:25:00,28.95,28.95,28.93,28.95,15100.0,20.4104,20.4104,20.3963,20.4104,15100.0
2012-07-19 10:30:00,28.95,28.98,28.93,28.97,21100.0,20.4104,20.4315,20.3963,20.4245,21100.0
2012-07-19 10:35:00,28.98,29.03,28.97,29.02,102600.0,20.4315,20.4668,20.4245,20.4597,102600.0
2012-07-19 10:40:00,29.02,29.03,29.01,29.02,33400.0,20.4597,20.4668,20.4527,20.4597,33400.0
2012-07-19 10:45:00,29.02,29.04,29.0,29.04,43100.0,20.4597,20.4738,20.4456,20.4738,43100.0
2012-07-19 10:50:00,29.04,29.07,29.03,29.03,15400.0,20.4738,20.495,20.4668,20.4668,15400.0
2012-07-19 10:55:00,29.03,29.04,28.98,28.99,17300.0,20.4668,20.4738,20.4315,20.4386,17300.0
2012-07-19 11:00:00,28.99,29.0,28.99,29.0,41600.0,20.4386,20.4456,20.4386,20.4456,41600.0
2012-07-19 11:05:00,29.01,29.01,28.97,28.97,22800.0,20.4527,20.4527,20.4245,20.4245,22800.0
2012-07-19 11:10:00,28.98,28.98,28.96,28.97,9900.0,20.4315,20.4315,20.4174,20.4245,9900.0
2012-07-19 11:15:00,28.97,29.0,28.97,29.0,15500.0,20.4245,20.4456,20.4245,20.4456,15500.0
2012-07-19 11:20:00,29.0,29.02,28.99,29.01,27300.0,20.4456,20.4597,20.4386,20.4527,27300.0
2012-07-19 11:25:00,29.01,29.01,28.99,28.99,12800.0,20.4527,20.4527,20.4386,20.4386,12800.0
2012-07-19 11:30:00,28.99,29.0,28.98,29.0,13400.0,20.4386,20.4456,20.4315,20.4456,13400.0
2012-07-19 11:35:00,28.99,29.02,28.99,29.02,33800.0,20.4386,20.4597,20.4386,20.4597,33800.0
2012-07-19 11:40:00,29.01,29.03,29.01,29.03,29800.0,20.4527,20.4668,20.4527,20.4668,29800.0
2012-07-19 11:45:00,29.03,29.03,28.97,28.98,20100.0,20.4668,20.4668,20.4245,20.4315,20100.0
2012-07-19 11:50:00,28.99,29.0,28.98,29.0,9700.0,20.4386,20.4456,20.4315,20.4456,9700.0
2012-07-19 11:55:00,29.0,29.0,28.99,29.0,8900.0,20.4456,20.4456,20.4386,20.4456,8900.0
2012-07-19 12:00:00,28.99,29.01,28.99,29.01,10000.0,20.4386,20.4527,20.4386,20.4527,10000.0
2012-07-19 12:05:00,29.01,29.01,28.99,29.0,8300.0,20.4527,20.4527,20.4386,20.4456,8300.0
2012-07-19 12:10:00,28.99,29.0,28.99,29.0,7700.0,20.4386,20.4456,20.4386,20.4456,7700.0
2012-07-19 12:15:00,29.0,29.02,29.0,29.02,18600.0,20.4456,20.4597,20.4456,20.4597,18600.0
2012-07-19 12:20:00,29.02,29.03,29.0,29.02,25600.0,20.4597,20.4668,20.4456,20.4597,25600.0
2012-07-19 12:25:00,29.03,29.06,29.02,29.03,51900.0,20.4668,20.4879,20.4597,20.4668,51900.0
2012-07-19 12:30:00,29.03,29.06,29.03,29.05,63300.0,20.4668,20.4879,20.4668,20.4809,63300.0
2012-07-19 12:35:00,29.04,29.08,29.04,29.07,17100.0,20.4738,20.502,20.4738,20.495,17100.0
2012-07-19 12:40:00,29.07,29.07,29.03,29.04,18000.0,20.495,20.495,20.4668,20.4738,18000.0
2012-07-19 12:45:00,29.03,29.04,29.02,29.02,2400.0,20.4668,20.4738,20.4597,20.4597,2400.0
2012-07-19 12:50:00,29.02,29.04,29.0,29.04,15700.0,20.4597,20.4738,20.4456,20.4738,15700.0
2012-07-19 12:55:00,29.04,29.04,29.0,29.01,9500.0,20.4738,20.4738,20.4456,20.4527,9500.0
2012-07-19 13:00:00,29.0,29.01,29.0,29.01,28100.0,20.4456,20.4527,20.4456,20.4527,28100.0
2012-07-19 13:05:00,29.0,29.01,28.99,29.0,27300.0,20.4456,20.4527,20.4386,20.4456,27300.0
2012-07-19 13:10:00,29.0,29.01,28.99,29.0,13800.0,20.4456,20.4527,20.4386,20.4456,13800.0
2012-07-19 13:15:00,29.01,29.01,28.97,28.99,15200.0,20.4527,20.4527,20.4245,20.4386,15200.0
2012-07-19 13:20:00,28.98,29.02,28.98,28.99,29500.0,20.4315,20.4597,20.4315,20.4386,29500.0
2012-07-19 13:25:00,28.99,29.0,28.95,28.96,17900.0,20.4386,20.4456,20.4104,20.4174,17900.0
2012-07-19 13:30:00,28.96,28.97,28.95,28.95,8300.0,20.4174,20.4245,20.4104,20.4104,8300.0
2012-07-19 13:35:00,28.95,28.96,28.92,28.93,24000.0,20.4104,20.4174,20.3892,20.3963,24000.0
2012-07-19 13:40:00,28.93,28.93,28.9,28.9,19200.0,20.3963,20.3963,20.3751,20.3751,19200.0
2012-07-19 13:45:00,28.89,28.91,28.89,28.9,36300.0,20.3681,20.3822,20.3681,20.3751,36300.0
2012-07-19 13:50:00,28.9,28.96,28.9,28.96,34600.0,20.3751,20.4174,20.3751,20.4174,34600.0
2012-07-19 13:55:00,28.96,28.96,28.91,28.95,102000.0,20.4174,20.4174,20.3822,20.4104,102000.0
2012-07-19 14:00:00,28.95,28.95,28.92,28.93,39200.0,20.4104,20.4104,20.3892,20.3963,39200.0
2012-07-19 14:05:00,28.92,28.92,28.9,28.91,36800.0,20.3892,20.3892,20.3751,20.3822,36800.0
2012-07-19 14:10:00,28.91,28.91,28.9,28.9,15300.0,20.3822,20.3822,20.3751,20.3751,15300.0
2012-07-19 14:15:00,28.9,28.94,28.9,28.94,38600.0,20.3751,20.4033,20.3751,20.4033,38600.0
2012-07-19 14:20:00,28.94,28.96,28.93,28.95,49200.0,20.4033,20.4174,20.3963,20.4104,49200.0
2012-07-19 14:25:00,28.95,28.98,28.94,28.98,35800.0,20.4104,20.4315,20.4033,20.4315,35800.0
2012-07-19 14:30:00,28.98,29.03,28.97,29.0,146000.0,20.4315,20.4668,20.4245,20.4456,146000.0
2012-07-19 14:35:00,28.99,29.06,28.99,29.05,46300.0,20.4386,20.4879,20.4386,20.4809,46300.0
2012-07-19 14:40:00,29.06,29.07,29.04,29.05,16200.0,20.4879,20.495,20.4738,20.4809,16200.0
2012-07-19 14:45:00,29.04,29.06,29.03,29.03,44600.0,20.4738,20.4879,20.4668,20.4668,44600.0
2012-07-19 14:50:00,29.03,29.04,29.02,29.02,37900.0,20.4668,20.4738,20.4597,20.4597,37900.0
2012-07-19 14:55:00,29.03,29.03,29.02,29.03,26600.0,20.4668,20.4668,20.4597,20.4668,26600.0
2012-07-19 15:00:00,29.04,29.06,29.0,29.01,57400.0,20.4738,20.4879,20.4456,20.4527,57400.0
2012-07-19 15:05:00,29.01,29.05,28.99,29.05,50100.0,20.4527,20.4809,20.4386,20.4809,50100.0
2012-07-19 15:10:00,29.04,29.06,29.01,29.06,66500.0,20.4738,20.4879,20.4527,20.4879,66500.0
2012-07-19 15:15:00,29.05,29.05,29.01,29.02,46000.0,20.4809,20.4809,20.4527,20.4597,46000.0
2012-07-19 15:20:00,29.02,29.03,29.0,29.0,21500.0,20.4597,20.4668,20.4456,20.4456,21500.0
2012-07-19 15:25:00,29.01,29.03,29.0,29.01,37200.0,20.4527,20.4668,20.4456,20.4527,37200.0
2012-07-19 15:30:00,29.01,29.02,29.0,29.0,37600.0,20.4527,20.4597,20.4456,20.4456,37600.0
2012-07-19 15:35:00,29.0,29.06,29.0,29.04,50900.0,20.4456,20.4879,20.4456,20.4738,50900.0
2012-07-19 15:40:00,29.03,29.06,29.02,29.05,40400.0,20.4668,20.4879,20.4597,20.4809,40400.0
2012-07-19 15:45:00,29.05,29.07,29.05,29.05,46200.0,20.4809,20.495,20.4809,20.4809,46200.0
2012-07-19 15:50:00,29.05,29.07,29.03,29.04,93400.0,20.4809,20.495,20.4668,20.4738,93400.0
2012-07-19 15:55:00,29.03,29.06,29.03,29.06,101000.0,20.4668,20.4879,20.4668,20.4879,101000.0
2012-07-20 09:30:00,28.99,28.99,28.85,28.92,321200.0,20.4386,20.4386,20.3399,20.3892,321200.0
2012-07-20 09:35:00,28.91,28.94,28.86,28.9,21100.0,20.3822,20.4033,20.3469,20.3751,21100.0
2012-07-20 09:40:00,28.91,28.93,28.83,28.84,28300.0,20.3822,20.3963,20.3258,20.3328,28300.0
2012-07-20 09:45:00,28.84,28.93,28.83,28.85,115000.0,20.3328,20.3963,20.3258,20.3399,115000.0
2012-07-20 09:50:00,28.85,28.92,28.83,28.9,26200.0,20.3399,20.3892,20.3258,20.3751,26200.0
2012-07-20 09:55:00,28.89,28.9,28.87,28.87,12900.0,20.3681,20.3751,20.354,20.354,12900.0
2012-07-20 10:00:00,28.87,28.9,28.84,28.89,39300.0,20.354,20.3751,20.3328,20.3681,39300.0
2012-07-20 10:05:00,28.89,28.94,28.87,28.92,76900.0,20.3681,20.4033,20.354,20.3892,76900.0
2012-07-20 10:10:00,28.91,28.97,28.91,28.95,29900.0,20.3822,20.4245,20.3822,20.4104,29900.0
2012-07-20 10:15:00,28.95,28.95,28.92,28.92,16900.0,20.4104,20.4104,20.3892,20.3892,16900.0
2012-07-20 10:20:00,28.93,28.93,28.83,28.83,34700.0,20.3963,20.3963,20.3258,20.3258,34700.0
2012-07-20 10:25:00,28.83,28.86,28.83,28.85,27400.0,20.3258,20.3469,20.3258,20.3399,27400.0
2012-07-20 10:30:00,28.85,28.85,28.81,28.81,25500.0,20.3399,20.3399,20.3117,20.3117,25500.0
2012-07-20 10:35:00,28.81,28.83,28.78,28.81,32000.0,20.3117,20.3258,20.2905,20.3117,32000.0
2012-07-20 10:40:00,28.8,28.81,28.76,28.77,13000.0,20.3046,20.3117,20.2764,20.2835,13000.0
2012-07-20 10:45:00,28.76,28.8,28.75,28.78,37700.0,20.2764,20.3046,20.2694,20.2905,37700.0
2012-07-20 10:50:00,28.78,28.8,28.76,28.79,32300.0,20.2905,20.3046,20.2764,20.2976,32300.0
2012-07-20 10:55:00,28.79,28.81,28.79,28.79,13400.0,20.2976,20.3117,20.2976,20.2976,13400.0
2012-07-20 11:00:00,28.79,28.83,28.77,28.82,117400.0,20.2976,20.3258,20.2835,20.3187,117400.0
2012-07-20 11:05:00,28.83,28.84,28.8,28.8,26400.0,20.3258,20.3328,20.3046,20.3046,26400.0
2012-07-20 11:10:00,28.8,28.81,28.79,28.79,12300.0,20.3046,20.3117,20.2976,20.2976,12300.0
2012-07-20 11:15:00,28.79,28.84,28.77,28.8,34900.0,20.2976,20.3328,20.2835,20.3046,34900.0
2012-07-20 11:20:00,28.79,28.83,28.78,28.82,37100.0,20.2976,20.3258,20.2905,20.3187,37100.0
2012-07-20 11:25:00,28.82,28.83,28.8,28.82,10100.0,20.3187,20.3258,20.3046,20.3187,10100.0
2012-07-20 11:30:00,28.82,28.82,28.77,28.77,16000.0,20.3187,20.3187,20.2835,20.2835,16000.0
2012-07-20 11:35:00,28.77,28.79,28.77,28.79,18500.0,20.2835,20.2976,20.2835,20.2976,18500.0
2012-07-20 11:40:00,28.79,28.8,28.78,28.8,11300.0,20.2976,20.3046,20.2905,20.3046,11300.0
2012-07-20 11:45:00,28.79,28.81,28.78,28.81,11500.0,20.2976,20.3117,20.2905,20.3117,11500.0
2012-07-20 11:50:00,28.82,28.83,28.81,28.82,9000.0,20.3187,20.3258,20.3117,20.3187,9000.0
2012-07-20 11:55:00,28.82,28.83,28.81,28.82,13800.0,20.3187,20.3258,20.3117,20.3187,13800.0
2012-07-20 12:00:00,28.82,28.83,28.8,28.8,12100.0,20.3187,20.3258,20.3046,20.3046,12100.0
2012-07-20 12:05:00,28.79,28.8,28.77,28.79,25000.0,20.2976,20.3046,20.2835,20.2976,25000.0
2012-07-20 12:10:00,28.79,28.81,28.79,28.8,24500.0,20.2976,20.3117,20.2976,20.3046,24500.0
2012-07-20 12:15:00,28.81,28.84,28.8,28.84,15100.0,20.3117,20.3328,20.3046,20.3328,15100.0
2012-07-20 12:20:00,28.84,28.84,28.79,28.79,17700.0,20.3328,20.3328,20.2976,20.2976,17700.0
2012-07-20 12:25:00,28.8,28.82,28.79,28.82,13800.0,20.3046,20.3187,20.2976,20.3187,13800.0
2012-07-20 12:30:00,28.81,28.81,28.77,28.77,18400.0,20.3117,20.3117,20.2835,20.2835,18400.0
2012-07-20 12:35:00,28.77,28.78,28.76,28.78,17100.0,20.2835,20.2905,20.2764,20.2905,17100.0
2012-07-20 12:40:00,28.77,28.78,28.76,28.76,10300.0,20.2835,20.2905,20.2764,20.2764,10300.0
2012-07-20 12:45:00,28.77,28.77,28.76,28.77,10800.0,20.2835,20.2835,20.2764,20.2835,10800.0
2012-07-20 12:50:00,28.76,28.8,28.76,28.8,24900.0,20.2764,20.3046,20.2764,20.3046,24900.0
2012-07-20 12:55:00,28.8,28.84,28.79,28.82,40400.0,20.3046,20.3328,20.2976,20.3187,40400.0
2012-07-20 13:00:00,28.82,28.83,28.8,28.81,26100.0,20.3187,20.3258,20.3046,20.3117,26100.0
2012-07-20 13:05:00,28.81,28.81,28.79,28.8,11500.0,20.3117,20.3117,20.2976,20.3046,11500.0
2012-07-20 13:10:00,28.79,28.83,28.79,28.83,24200.0,20.2976,20.3258,20.2976,20.3258,24200.0
2012-07-20 13:15:00,28.83,28.83,28.82,28.83,13700.0,20.3258,20.3258,20.3187,20.3258,13700.0
2012-07-20 13:20:00,28.82,28.83,28.8,28.8,12500.0,20.3187,20.3258,20.3046,20.3046,12500.0
2012-07-20 13:25:00,28.8,28.81,28.79,28.81,45100.0,20.3046,20.3117,20.2976,20.3117,45100.0
2012-07-20 13:30:00,28.8,28.82,28.8,28.81,16700.0,20.3046,20.3187,20.3046,20.3117,16700.0
2012-07-20 13:35:00,28.81,28.83,28.81,28.83,6700.0,20.3117,20.3258,20.3117,20.3258,6700.0
2012-07-20 13:40:00,28.83,28.83,28.8,28.82,26400.0,20.3258,20.3258,20.3046,20.3187,26400.0
2012-07-20 13:45:00,28.82,28.83,28.81,28.82,5300.0,20.3187,20.3258,20.3117,20.3187,5300.0
2012-07-20 13:50:00,28.82,28.82,28.8,28.8,11100.0,20.3187,20.3187,20.3046,20.3046,11100.0
2012-07-20 13:55:00,28.8,28.82,28.8,28.82,42300.0,20.3046,20.3187,20.3046,20.3187,42300.0
2012-07-20 14:00:00,28.82,28.84,28.8,28.83,21300.0,20.3187,20.3328,20.3046,20.3258,21300.0
2012-07-20 14:05:00,28.84,28.87,28.83,28.86,23300.0,20.3328,20.354,20.3258,20.3469,23300.0
2012-07-20 14:10:00,28.86,28.87,28.84,28.84,31800.0,20.3469,20.354,20.3328,20.3328,31800.0
2012-07-20 14:15:00,28.84,28.84,28.83,28.83,10500.0,20.3328,20.3328,20.3258,20.3258,10500.0
2012-07-20 14:20:00,28.83,28.84,28.83,28.83,30300.0,20.3258,20.3328,20.3258,20.3258,30300.0
2012-07-20 14:25:00,28.83,28.83,28.8,28.8,28100.0,20.3258,20.3258,20.3046,20.3046,28100.0
2012-07-20 14:30:00,28.8,28.82,28.79,28.82,41600.0,20.3046,20.3187,20.2976,20.3187,41600.0
2012-07-20 14:35:00,28.81,28.82,28.8,28.8,30700.0,20.3117,20.3187,20.3046,20.3046,30700.0
2012-07-20 14:40:00,28.81,28.81,28.78,28.79,20800.0,20.3117,20.3117,20.2905,20.2976,20800.0
2012-07-20 14:45:00,28.78,28.8,28.78,28.79,28000.0,20.2905,20.3046,20.2905,20.2976,28000.0
2012-07-20 14:50:00,28.79,28.8,28.79,28.79,15000.0,20.2976,20.3046,20.2976,20.2976,15000.0
2012-07-20 14:55:00,28.79,28.8,28.79,28.8,16500.0,20.2976,20.3046,20.2976,20.3046,16500.0
2012-07-20 15:00:00,28.79,28.8,28.79,28.79,18200.0,20.2976,20.3046,20.2976,20.2976,18200.0
2012-07-20 15:05:00,28.8,28.8,28.79,28.79,23600.0,20.3046,20.3046,20.2976,20.2976,23600.0
2012-07-20 15:10:00,28.79,28.87,28.79,28.87,86000.0,20.2976,20.354,20.2976,20.354,86000.0
2012-07-20 15:15:00,28.87,28.87,28.86,28.86,21000.0,20.354,20.354,20.3469,20.3469,21000.0
2012-07-20 15:20:00,28.87,28.87,28.86,28.86,25400.0,20.354,20.354,20.3469,20.3469,25400.0
2012-07-20 15:25:00,28.87,28.87,28.86,28.86,30400.0,20.354,20.354,20.3469,20.3469,30400.0
2012-07-20 15:30:00,28.87,28.87,28.84,28.85,154000.0,20.354,20.354,20.3328,20.3399,154000.0
2012-07-20 15:35:00,28.85,28.89,28.84,28.89,85700.0,20.3399,20.3681,20.3328,20.3681,85700.0
2012-07-20 15:40:00,28.88,28.91,28.88,28.91,96100.0,20.361,20.3822,20.361,20.3822,96100.0
2012-07-20 15:45:00,28.91,28.95,28.91,28.94,324100.0,20.3822,20.4104,20.3822,20.4033,324100.0
2012-07-20 15:50:00,28.93,28.94,28.91,28.92,179200.0,20.3963,20.4033,20.3822,20.3892,179200.0
2012-07-20 15:55:00,28.93,28.93,28.88,28.9,365000.0,20.3963,20.3963,20.361,20.3751,365000.0
2012-07-23 09:30:00,28.69,28.7,28.6,28.68,80400.0,20.2271,20.2341,20.1636,20.22,80400.0
2012-07-23 09:35:00,28.68,28.7,28.61,28.69,24800.0,20.22,20.2341,20.1707,20.2271,24800.0
2012-07-23 09:40:00,28.69,28.7,28.61,28.62,22000.0,20.2271,20.2341,20.1707,20.1777,22000.0
2012-07-23 09:45:00,28.62,28.64,28.6,28.61,24300.0,20.1777,20.1918,20.1636,20.1707,24300.0
2012-07-23 09:50:00,28.61,28.62,28.54,28.55,26600.0,20.1707,20.1777,20.1213,20.1284,26600.0
2012-07-23 09:55:00,28.55,28.56,28.5,28.51,43800.0,20.1284,20.1354,20.0931,20.1001,43800.0
2012-07-23 10:00:00,28.51,28.52,28.5,28.51,39700.0,20.1001,20.1072,20.0931,20.1001,39700.0
2012-07-23 10:05:00,28.51,28.53,28.5,28.51,36800.0,20.1001,20.1142,20.0931,20.1001,36800.0
2012-07-23 10:10:00,28.51,28.52,28.5,28.51,18700.0,20.1001,20.1072,20.0931,20.1001,18700.0
2012-07-23 10:15:00,28.51,28.51,28.48,28.48,72300.0,20.1001,20.1001,20.079,20.079,72300.0
2012-07-23 10:20:00,28.49,28.5,28.48,28.48,31100.0,20.086,20.0931,20.079,20.079,31100.0
2012-07-23 10:25:00,28.48,28.5,28.47,28.48,28000.0,20.079,20.0931,20.0719,20.079,28000.0
2012-07-23 10:30:00,28.47,28.51,28.46,28.49,59500.0,20.0719,20.1001,20.0649,20.086,59500.0
2012-07-23 10:35:00,28.49,28.54,28.48,28.51,25900.0,20.086,20.1213,20.079,20.1001,25900.0
2012-07-23 10:40:00,28.51,28.52,28.48,28.48,32200.0,20.1001,20.1072,20.079,20.079,32200.0
2012-07-23 10:45:00,28.48,28.49,28.46,28.46,51700.0,20.079,20.086,20.0649,20.0649,51700.0
2012-07-23 10:50:00,28.46,28.48,28.45,28.45,35200.0,20.0649,20.079,20.0578,20.0578,35200.0
2012-07-23 10:55:00,28.46,28.48,28.45,28.47,27100.0,20.0649,20.079,20.0578,20.0719,27100.0
2012-07-23 11:00:00,28.46,28.49,28.46,28.49,24400.0,20.0649,20.086,20.0649,20.086,24400.0
2012-07-23 11:05:00,28.48,28.49,28.45,28.47,44900.0,20.079,20.086,20.0578,20.0719,44900.0
2012-07-23 11:10:00,28.48,28.48,28.44,28.45,35800.0,20.079,20.079,20.0508,20.0578,35800.0
2012-07-23 11:15:00,28.44,28.45,28.41,28.41,27500.0,20.0508,20.0578,20.0296,20.0296,27500.0
2012-07-23 11:20:00,28.41,28.43,28.4,28.41,18400.0,20.0296,20.0437,20.0226,20.0296,18400.0
2012-07-23 11:25:00,28.41,28.42,28.4,28.42,22500.0,20.0296,20.0367,20.0226,20.0367,22500.0
2012-07-23 11:30:00,28.42,28.44,28.4,28.4,30400.0,20.0367,20.0508,20.0226,20.0226,30400.0
2012-07-23 11:35:00,28.41,28.41,28.37,28.4,31200.0,20.0296,20.0296,20.0014,20.0226,31200.0
2012-07-23 11:40:00,28.4,28.45,28.4,28.43,27300.0,20.0226,20.0578,20.0226,20.0437,27300.0
2012-07-23 11:45:00,28.43,28.46,28.41,28.46,22300.0,20.0437,20.0649,20.0296,20.0649,22300.0
2012-07-23 11:50:00,28.47,28.5,28.47,28.5,26300.0,20.0719,20.0931,20.0719,20.0931,26300.0
2012-07-23 11:55:00,28.5,28.5,28.48,28.49,23300.0,20.0931,20.0931,20.079,20.086,23300.0
2012-07-23 12:00:00,28.48,28.5,28.48,28.49,19800.0,20.079,20.0931,20.079,20.086,19800.0
2012-07-23 12:05:00,28.48,28.5,28.47,28.48,24300.0,20.079,20.0931,20.0719,20.079,24300.0
2012-07-23 12:10:00,28.49,28.5,28.47,28.49,14900.0,20.086,20.0931,20.0719,20.086,14900.0
2012-07-23 12:15:00,28.5,28.5,28.47,28.48,33900.0,20.0931,20.0931,20.0719,20.079,33900.0
2012-07-23 12:20:00,28.48,28.5,28.47,28.5,18100.0,20.079,20.0931,20.0719,20.0931,18100.0
2012-07-23 12:25:00,28.49,28.5,28.49,28.5,23400.0,20.086,20.0931,20.086,20.0931,23400.0
2012-07-23 12:30:00,28.5,28.53,28.49,28.52,29200.0,20.0931,20.1142,20.086,20.1072,29200.0
2012-07-23 12:35:00,28.51,28.53,28.5,28.5,16800.0,20.1001,20.1142,20.0931,20.0931,16800.0
2012-07-23 12:40:00,28.51,28.53,28.49,28.51,19800.0,20.1001,20.1142,20.086,20.1001,19800.0
2012-07-23 12:45:00,28.51,28.55,28.5,28.53,16600.0,20.1001,20.1284,20.0931,20.1142,16600.0
2012-07-23 12:50:00,28.52,28.55,28.51,28.54,26400.0,20.1072,20.1284,20.1001,20.1213,26400.0
2012-07-23 12:55:00,28.55,28.55,28.53,28.53,114800.0,20.1284,20.1284,20.1142,20.1142,114800.0
2012-07-23 13:00:00,28.53,28.54,28.51,28.51,14400.0,20.1142,20.1213,20.1001,20.1001,14400.0
2012-07-23 13:05:00,28.52,28.54,28.51,28.53,17800.0,20.1072,20.1213,20.1001,20.1142,17800.0
2012-07-23 13:10:00,28.53,28.55,28.5,28.51,41000.0,20.1142,20.1284,20.0931,20.1001,41000.0
2012-07-23 13:15:00,28.51,28.53,28.49,28.52,22300.0,20.1001,20.1142,20.086,20.1072,22300.0
2012-07-23 13:20:00,28.52,28.52,28.51,28.52,4400.0,20.1072,20.1072,20.1001,20.1072,4400.0
2012-07-23 13:25:00,28.52,28.53,28.5,28.51,17200.0,20.1072,20.1142,20.0931,20.1001,17200.0
2012-07-23 13:30:00,28.52,28.53,28.51,28.53,28200.0,20.1072,20.1142,20.1001,20.1142,28200.0
2012-07-23 13:35:00,28.51,28.52,28.49,28.5,21500.0,20.1001,20.1072,20.086,20.0931,21500.0
2012-07-23 13:40:00,28.5,28.5,28.47,28.47,21500.0,20.0931,20.0931,20.0719,20.0719,21500.0
2012-07-23 13:45:00,28.48,28.5,28.47,28.47,56200.0,20.079,20.0931,20.0719,20.0719,56200.0
2012-07-23 13:50:00,28.48,28.49,28.46,28.47,18300.0,20.079,20.086,20.0649,20.0719,18300.0
2012-07-23 13:55:00,28.47,28.5,28.46,28.47,24500.0,20.0719,20.0931,20.0649,20.0719,24500.0
2012-07-23 14:00:00,28.48,28.49,28.47,28.49,38000.0,20.079,20.086,20.0719,20.086,38000.0
2012-07-23 14:05:00,28.49,28.5,28.49,28.5,34400.0,20.086,20.0931,20.086,20.0931,34400.0
2012-07-23 14:10:00,28.5,28.5,28.46,28.47,35100.0,20.0931,20.0931,20.0649,20.0719,35100.0
2012-07-23 14:15:00,28.47,28.49,28.46,28.47,27700.0,20.0719,20.086,20.0649,20.0719,27700.0
2012-07-23 14:20:00,28.47,28.49,28.46,28.46,16400.0,20.0719,20.086,20.0649,20.0649,16400.0
2012-07-23 14:25:00,28.46,28.49,28.46,28.47,36400.0,20.0649,20.086,20.0649,20.0719,36400.0
2012-07-23 14:30:00,28.47,28.48,28.46,28.48,27200.0,20.0719,20.079,20.0649,20.079,27200.0
2012-07-23 14:35:00,28.46,28.47,28.45,28.45,18300.0,20.0649,20.0719,20.0578,20.0578,18300.0
2012-07-23 14:40:00,28.46,28.48,28.45,28.47,28800.0,20.0649,20.079,20.0578,20.0719,28800.0
2012-07-23 14:45:00,28.46,28.49,28.45,28.48,30500.0,20.0649,20.086,20.0578,20.079,30500.0
2012-07-23 14:50:00,28.47,28.48,28.45,28.45,17100.0,20.0719,20.079,20.0578,20.0578,17100.0
2012-07-23 14:55:00,28.45,28.47,28.44,28.46,43400.0,20.0578,20.0719,20.0508,20.0649,43400.0
2012-07-23 15:00:00,28.46,28.47,28.43,28.46,53700.0,20.0649,20.0719,20.0437,20.0649,53700.0
2012-07-23 15:05:00,28.45,28.49,28.45,28.49,29100.0,20.0578,20.086,20.0578,20.086,29100.0
2012-07-23 15:10:00,28.49,28.49,28.45,28.45,37900.0,20.086,20.086,20.0578,20.0578,37900.0
2012-07-23 15:15:00,28.45,28.48,28.45,28.48,33800.0,20.0578,20.079,20.0578,20.079,33800.0
2012-07-23 15:20:00,28.48,28.5,28.47,28.5,32400.0,20.079,20.0931,20.0719,20.0931,32400.0
2012-07-23 15:25:00,28.49,28.55,28.49,28.55,74900.0,20.086,20.1284,20.086,20.1284,74900.0
2012-07-23 15:30:00,28.54,28.55,28.51,28.52,64700.0,20.1213,20.1284,20.1001,20.1072,64700.0
2012-07-23 15:35:00,28.51,28.55,28.5,28.54,63400.0,20.1001,20.1284,20.0931,20.1213,63400.0
2012-07-23 15:40:00,28.54,28.54,28.52,28.53,52300.0,20.1213,20.1213,20.1072,20.1142,52300.0
2012-07-23 15:45:00,28.53,28.55,28.51,28.54,124600.0,20.1142,20.1284,20.1001,20.1213,124600.0
2012-07-23 15:50:00,28.54,28.55,28.51,28.53,101200.0,20.1213,20.1284,20.1001,20.1142,101200.0
2012-07-23 15:55:00,28.53,28.54,28.5,28.53,248700.0,20.1142,20.1213,20.0931,20.1142,248700.0
2012-07-24 09:30:00,28.59,28.59,28.53,28.54,43900.0,20.1566,20.1566,20.1142,20.1213,43900.0
2012-07-24 09:35:00,28.55,28.6,28.54,28.56,23800.0,20.1284,20.1636,20.1213,20.1354,23800.0
2012-07-24 09:40:00,28.56,28.57,28.54,28.55,9100.0,20.1354,20.1425,20.1213,20.1284,9100.0
2012-07-24 09:45:00,28.54,28.55,28.48,28.49,17900.0,20.1213,20.1284,20.079,20.086,17900.0
2012-07-24 09:50:00,28.48,28.48,28.41,28.43,22400.0,20.079,20.079,20.0296,20.0437,22400.0
2012-07-24 09:55:00,28.43,28.56,28.43,28.43,51000.0,20.0437,20.1354,20.0437,20.0437,51000.0
2012-07-24 10:00:00,28.42,28.49,28.42,28.49,28500.0,20.0367,20.086,20.0367,20.086,28500.0
2012-07-24 10:05:00,28.48,28.52,28.46,28.52,15400.0,20.079,20.1072,20.0649,20.1072,15400.0
2012-07-24 10:10:00,28.52,28.52,28.47,28.5,53200.0,20.1072,20.1072,20.0719,20.0931,53200.0
2012-07-24 10:15:00,28.49,28.49,28.43,28.44,16500.0,20.086,20.086,20.0437,20.0508,16500.0
2012-07-24 10:20:00,28.44,28.46,28.4,28.42,25500.0,20.0508,20.0649,20.0226,20.0367,25500.0
2012-07-24 10:25:00,28.4,28.42,28.38,28.41,25900.0,20.0226,20.0367,20.0085,20.0296,25900.0
2012-07-24 10:30:00,28.4,28.43,28.38,28.42,89100.0,20.0226,20.0437,20.0085,20.0367,89100.0
2012-07-24 10:35:00,28.43,28.45,28.42,28.43,25200.0,20.0437,20.0578,20.0367,20.0437,25200.0
2012-07-24 10:40:00,28.43,28.45,28.42,28.45,21500.0,20.0437,20.0578,20.0367,20.0578,21500.0
2012-07-24 10:45:00,28.45,28.47,28.43,28.47,19900.0,20.0578,20.0719,20.0437,20.0719,19900.0
2012-07-24 10:50:00,28.46,28.5,28.46,28.49,16200.0,20.0649,20.0931,20.0649,20.086,16200.0
2012-07-24 10:55:00,28.48,28.5,28.46,28.48,53000.0,20.079,20.0931,20.0649,20.079,53000.0
2012-07-24 11:00:00,28.48,28.49,28.45,28.46,19800.0,20.079,20.086,20.0578,20.0649,19800.0
2012-07-24 11:05:00,28.47,28.47,28.43,28.44,13900.0,20.0719,20.0719,20.0437,20.0508,13900.0
2012-07-24 11:10:00,28.43,28.45,28.42,28.45,39400.0,20.0437,20.0578,20.0367,20.0578,39400.0
2012-07-24 11:15:00,28.45,28.47,28.44,28.47,12300.0,20.0578,20.0719,20.0508,20.0719,12300.0
2012-07-24 11:20:00,28.47,28.5,28.45,28.48,52800.0,20.0719,20.0931,20.0578,20.079,52800.0
2012-07-24 11:25:00,28.48,28.49,28.42,28.42,17200.0,20.079,20.086,20.0367,20.0367,17200.0
2012-07-24 11:30:00,28.42,28.44,28.38,28.39,101100.0,20.0367,20.0508,20.0085,20.0155,101100.0
2012-07-24 11:35:00,28.39,28.41,28.35,28.36,31900.0,20.0155,20.0296,19.9873,19.9944,31900.0
2012-07-24 11:40:00,28.35,28.36,28.32,28.32,13900.0,19.9873,19.9944,19.9662,19.9662,13900.0
2012-07-24 11:45:00,28.33,28.41,28.33,28.39,43100.0,19.9732,20.0296,19.9732,20.0155,43100.0
2012-07-24 11:50:00,28.4,28.41,28.38,28.39,33000.0,20.0226,20.0296,20.0085,20.0155,33000.0
2012-07-24 11:55:00,28.39,28.39,28.33,28.36,30200.0,20.0155,20.0155,19.9732,19.9944,30200.0
2012-07-24 12:00:00,28.35,28.35,28.29,28.3,19400.0,19.9873,19.9873,19.945,19.9521,19400.0
2012-07-24 12:05:00,28.3,28.34,28.3,28.33,10300.0,19.9521,19.9803,19.9521,19.9732,10300.0
2012-07-24 12:10:00,28.34,28.36,28.32,28.35,9000.0,19.9803,19.9944,19.9662,19.9873,9000.0
2012-07-24 12:15:00,28.35,28.36,28.32,28.32,9900.0,19.9873,19.9944,19.9662,19.9662,9900.0
2012-07-24 12:20:00,28.32,28.33,28.27,28.32,130900.0,19.9662,19.9732,19.9309,19.9662,130900.0
2012-07-24 12:25:00,28.32,28.37,28.3,28.37,50100.0,19.9662,20.0014,19.9521,20.0014,50100.0
2012-07-24 12:30:00,28.37,28.4,28.35,28.4,10800.0,20.0014,20.0226,19.9873,20.0226,10800.0
2012-07-24 12:35:00,28.4,28.42,28.39,28.41,15000.0,20.0226,20.0367,20.0155,20.0296,15000.0
2012-07-24 12:40:00,28.41,28.42,28.38,28.41,17400.0,20.0296,20.0367,20.0085,20.0296,17400.0
2012-07-24 12:45:00,28.41,28.41,28.37,28.38,24400.0,20.0296,20.0296,20.0014,20.0085,24400.0
2012-07-24 12:50:00,28.37,28.38,28.34,28.36,18900.0,20.0014,20.0085,19.9803,19.9944,18900.0
2012-07-24 12:55:00,28.36,28.4,28.35,28.4,15100.0,19.9944,20.0226,19.9873,20.0226,15100.0
2012-07-24 13:00:00,28.39,28.4,28.36,28.36,22700.0,20.0155,20.0226,19.9944,19.9944,22700.0
2012-07-24 13:05:00,28.37,28.38,28.36,28.37,15400.0,20.0014,20.0085,19.9944,20.0014,15400.0
2012-07-24 13:10:00,28.36,28.38,28.35,28.38,11600.0,19.9944,20.0085,19.9873,20.0085,11600.0
2012-07-24 13:15:00,28.39,28.39,28.35,28.35,10400.0,20.0155,20.0155,19.9873,19.9873,10400.0
2012-07-24 13:20:00,28.36,28.37,28.35,28.37,7100.0,19.9944,20.0014,19.9873,20.0014,7100.0
2012-07-24 13:25:00,28.37,28.37,28.35,28.36,20500.0,20.0014,20.0014,19.9873,19.9944,20500.0
2012-07-24 13:30:00,28.35,28.37,28.34,28.37,16600.0,19.9873,20.0014,19.9803,20.0014,16600.0
2012-07-24 13:35:00,28.37,28.37,28.36,28.37,11600.0,20.0014,20.0014,19.9944,20.0014,11600.0
2012-07-24 13:40:00,28.37,28.37,28.36,28.37,22600.0,20.0014,20.0014,19.9944,20.0014,22600.0
2012-07-24 13:45:00,28.36,28.37,28.36,28.37,11300.0,19.9944,20.0014,19.9944,20.0014,11300.0
2012-07-24 13:50:00,28.36,28.42,28.36,28.42,43100.0,19.9944,20.0367,19.9944,20.0367,43100.0
2012-07-24 13:55:00,28.42,28.43,28.41,28.41,35000.0,20.0367,20.0437,20.0296,20.0296,35000.0
2012-07-24 14:00:00,28.41,28.42,28.39,28.39,47200.0,20.0296,20.0367,20.0155,20.0155,47200.0
2012-07-24 14:05:00,28.39,28.39,28.37,28.37,26000.0,20.0155,20.0155,20.0014,20.0014,26000.0
2012-07-24 14:10:00,28.38,28.38,28.36,28.36,15100.0,20.0085,20.0085,19.9944,19.9944,15100.0
2012-07-24 14:15:00,28.36,28.4,28.36,28.38,41400.0,19.9944,20.0226,19.9944,20.0085,41400.0
2012-07-24 14:20:00,28.38,28.39,28.38,28.38,38100.0,20.0085,20.0155,20.0085,20.0085,38100.0
2012-07-24 14:25:00,28.38,28.38,28.36,28.36,48400.0,20.0085,20.0085,19.9944,19.9944,48400.0
2012-07-24 14:30:00,28.36,28.38,28.35,28.38,42600.0,19.9944,20.0085,19.9873,20.0085,42600.0
2012-07-24 14:35:00,28.38,28.42,28.36,28.42,31400.0,20.0085,20.0367,19.9944,20.0367,31400.0
2012-07-24 14:40:00,28.42,28.45,28.41,28.44,22100.0,20.0367,20.0578,20.0296,20.0508,22100.0
2012-07-24 14:45:00,28.44,28.45,28.44,28.45,21500.0,20.0508,20.0578,20.0508,20.0578,21500.0
2012-07-24 14:50:00,28.44,28.45,28.41,28.41,55600.0,20.0508,20.0578,20.0296,20.0296,55600.0
2012-07-24 14:55:00,28.41,28.42,28.38,28.41,45400.0,20.0296,20.0367,20.0085,20.0296,45400.0
2012-07-24 15:00:00,28.42,28.42,28.41,28.42,48800.0,20.0367,20.0367,20.0296,20.0367,48800.0
2012-07-24 15:05:00,28.42,28.43,28.36,28.37,65900.0,20.0367,20.0437,19.9944,20.0014,65900.0
2012-07-24 15:10:00,28.36,28.38,28.36,28.38,26100.0,19.9944,20.0085,19.9944,20.0085,26100.0
2012-07-24 15:15:00,28.38,28.38,28.35,28.36,36900.0,20.0085,20.0085,19.9873,19.9944,36900.0
2012-07-24 15:20:00,28.36,28.44,28.36,28.44,31700.0,19.9944,20.0508,19.9944,20.0508,31700.0
2012-07-24 15:25:00,28.44,28.5,28.44,28.49,105800.0,20.0508,20.0931,20.0508,20.086,105800.0
2012-07-24 15:30:00,28.49,28.5,28.42,28.42,53200.0,20.086,20.0931,20.0367,20.0367,53200.0
2012-07-24 15:35:00,28.42,28.48,28.42,28.46,74900.0,20.0367,20.079,20.0367,20.0649,74900.0
2012-07-24 15:40:00,28.46,28.48,28.45,28.47,59400.0,20.0649,20.079,20.0578,20.0719,59400.0
2012-07-24 15:45:00,28.46,28.47,28.41,28.43,73800.0,20.0649,20.0719,20.0296,20.0437,73800.0
2012-07-24 15:50:00,28.43,28.5,28.41,28.49,129800.0,20.0437,20.0931,20.0296,20.086,129800.0
2012-07-24 15:55:00,28.49,28.52,28.47,28.48,282400.0,20.086,20.1072,20.0719,20.079,282400.0
2012-07-25 09:30:00,28.55,28.63,28.5,28.56,39900.0,20.1284,20.1848,20.0931,20.1354,39900.0
2012-07-25 09:35:00,28.57,28.64,28.55,28.64,25200.0,20.1425,20.1918,20.1284,20.1918,25200.0
2012-07-25 09:40:00,28.62,28.64,28.58,28.62,14700.0,20.1777,20.1918,20.1495,20.1777,14700.0
2012-07-25 09:45:00,28.61,28.62,28.54,28.58,21300.0,20.1707,20.1777,20.1213,20.1495,21300.0
2012-07-25 09:50:00,28.58,28.58,28.55,28.57,19700.0,20.1495,20.1495,20.1284,20.1425,19700.0
2012-07-25 09:55:00,28.57,28.59,28.56,28.59,13800.0,20.1425,20.1566,20.1354,20.1566,13800.0
2012-07-25 10:00:00,28.59,28.59,28.5,28.51,19400.0,20.1566,20.1566,20.0931,20.1001,19400.0
2012-07-25 10:05:00,28.51,28.54,28.5,28.5,16400.0,20.1001,20.1213,20.0931,20.0931,16400.0
2012-07-25 10:10:00,28.5,28.52,28.48,28.5,31700.0,20.0931,20.1072,20.079,20.0931,31700.0
2012-07-25 10:15:00,28.51,28.53,28.49,28.5,24700.0,20.1001,20.1142,20.086,20.0931,24700.0
2012-07-25 10:20:00,28.5,28.51,28.45,28.45,30200.0,20.0931,20.1001,20.0578,20.0578,30200.0
2012-07-25 10:25:00,28.46,28.46,28.42,28.42,26000.0,20.0649,20.0649,20.0367,20.0367,26000.0
2012-07-25 10:30:00,28.42,28.43,28.37,28.39,20300.0,20.0367,20.0437,20.0014,20.0155,20300.0
2012-07-25 10:35:00,28.38,28.41,28.37,28.38,32800.0,20.0085,20.0296,20.0014,20.0085,32800.0
2012-07-25 10:40:00,28.38,28.43,28.38,28.43,32100.0,20.0085,20.0437,20.0085,20.0437,32100.0
2012-07-25 10:45:00,28.42,28.43,28.36,28.36,24700.0,20.0367,20.0437,19.9944,19.9944,24700.0
2012-07-25 10:50:00,28.36,28.37,28.3,28.32,34700.0,19.9944,20.0014,19.9521,19.9662,34700.0
2012-07-25 10:55:00,28.33,28.33,28.29,28.29,29000.0,19.9732,19.9732,19.945,19.945,29000.0
2012-07-25 11:00:00,28.29,28.35,28.29,28.35,36900.0,19.945,19.9873,19.945,19.9873,36900.0
2012-07-25 11:05:00,28.34,28.36,28.32,28.35,24000.0,19.9803,19.9944,19.9662,19.9873,24000.0
2012-07-25 11:10:00,28.35,28.36,28.33,28.34,16900.0,19.9873,19.9944,19.9732,19.9803,16900.0
2012-07-25 11:15:00,28.34,28.36,28.32,28.33,38600.0,19.9803,19.9944,19.9662,19.9732,38600.0
2012-07-25 11:20:00,28.33,28.36,28.33,28.34,31800.0,19.9732,19.9944,19.9732,19.9803,31800.0
2012-07-25 11:25:00,28.33,28.36,28.32,28.34,62100.0,19.9732,19.9944,19.9662,19.9803,62100.0
2012-07-25 11:30:00,28.32,28.34,28.32,28.32,23200.0,19.9662,19.9803,19.9662,19.9662,23200.0
2012-07-25 11:35:00,28.32,28.35,28.31,28.35,24600.0,19.9662,19.9873,19.9591,19.9873,24600.0
2012-07-25 11:40:00,28.35,28.36,28.31,28.33,29000.0,19.9873,19.9944,19.9591,19.9732,29000.0
2012-07-25 11:45:00,28.32,28.33,28.31,28.31,10500.0,19.9662,19.9732,19.9591,19.9591,10500.0
2012-07-25 11:50:00,28.31,28.34,28.31,28.34,23800.0,19.9591,19.9803,19.9591,19.9803,23800.0
2012-07-25 11:55:00,28.34,28.39,28.33,28.39,17200.0,19.9803,20.0155,19.9732,20.0155,17200.0
2012-07-25 12:00:00,28.38,28.43,28.38,28.43,20400.0,20.0085,20.0437,20.0085,20.0437,20400.0
2012-07-25 12:05:00,28.43,28.46,28.43,28.46,18200.0,20.0437,20.0649,20.0437,20.0649,18200.0
2012-07-25 12:10:00,28.46,28.46,28.42,28.43,22600.0,20.0649,20.0649,20.0367,20.0437,22600.0
2012-07-25 12:15:00,28.43,28.44,28.39,28.39,13700.0,20.0437,20.0508,20.0155,20.0155,13700.0
2012-07-25 12:20:00,28.4,28.42,28.4,28.42,13700.0,20.0226,20.0367,20.0226,20.0367,13700.0
2012-07-25 12:25:00,28.42,28.43,28.42,28.43,6700.0,20.0367,20.0437,20.0367,20.0437,6700.0
2012-07-25 12:30:00,28.43,28.45,28.42,28.44,17000.0,20.0437,20.0578,20.0367,20.0508,17000.0
2012-07-25 12:35:00,28.43,28.44,28.43,28.44,5100.0,20.0437,20.0508,20.0437,20.0508,5100.0
2012-07-25 12:40:00,28.44,28.45,28.42,28.43,14900.0,20.0508,20.0578,20.0367,20.0437,14900.0
2012-07-25 12:45:00,28.44,28.47,28.43,28.44,19200.0,20.0508,20.0719,20.0437,20.0508,19200.0
2012-07-25 12:50:00,28.44,28.45,28.43,28.43,41700.0,20.0508,20.0578,20.0437,20.0437,41700.0
2012-07-25 12:55:00,28.44,28.44,28.43,28.44,8300.0,20.0508,20.0508,20.0437,20.0508,8300.0
2012-07-25 13:00:00,28.43,28.48,28.43,28.44,30700.0,20.0437,20.079,20.0437,20.0508,30700.0
2012-07-25 13:05:00,28.43,28.44,28.39,28.4,29300.0,20.0437,20.0508,20.0155,20.0226,29300.0
2012-07-25 13:10:00,28.39,28.4,28.39,28.39,10900.0,20.0155,20.0226,20.0155,20.0155,10900.0
2012-07-25 13:15:00,28.4,28.4,28.36,28.36,40900.0,20.0226,20.0226,19.9944,19.9944,40900.0
2012-07-25 13:20:00,28.37,28.39,28.35,28.35,55300.0,20.0014,20.0155,19.9873,19.9873,55300.0
2012-07-25 13:25:00,28.35,28.37,28.35,28.37,19000.0,19.9873,20.0014,19.9873,20.0014,19000.0
2012-07-25 13:30:00,28.37,28.37,28.34,28.35,17700.0,20.0014,20.0014,19.9803,19.9873,17700.0
2012-07-25 13:35:00,28.36,28.41,28.35,28.4,37900.0,19.9944,20.0296,19.9873,20.0226,37900.0
2012-07-25 13:40:00,28.39,28.4,28.31,28.32,116800.0,20.0155,20.0226,19.9591,19.9662,116800.0
2012-07-25 13:45:00,28.32,28.34,28.28,28.29,64400.0,19.9662,19.9803,19.938,19.945,64400.0
2012-07-25 13:50:00,28.29,28.3,28.29,28.3,20100.0,19.945,19.9521,19.945,19.9521,20100.0
2012-07-25 13:55:00,28.3,28.3,28.29,28.3,14900.0,19.9521,19.9521,19.945,19.9521,14900.0
2012-07-25 14:00:00,28.3,28.3,28.28,28.28,31400.0,19.9521,19.9521,19.938,19.938,31400.0
2012-07-25 14:05:00,28.28,28.3,28.28,28.29,17600.0,19.938,19.9521,19.938,19.945,17600.0
2012-07-25 14:10:00,28.3,28.3,28.29,28.29,29200.0,19.9521,19.9521,19.945,19.945,29200.0
2012-07-25 14:15:00,28.3,28.3,28.27,28.3,28200.0,19.9521,19.9521,19.9309,19.9521,28200.0
2012-07-25 14:20:00,28.3,28.33,28.29,28.33,40000.0,19.9521,19.9732,19.945,19.9732,40000.0
2012-07-25 14:25:00,28.34,28.34,28.31,28.32,17900.0,19.9803,19.9803,19.9591,19.9662,17900.0
2012-07-25 14:30:00,28.32,28.34,28.31,28.33,20700.0,19.9662,19.9803,19.9591,19.9732,20700.0
2012-07-25 14:35:00,28.33,28.35,28.33,28.34,18600.0,19.9732,19.9873,19.9732,19.9803,18600.0
2012-07-25 14:40:00,28.34,28.34,28.33,28.34,23700.0,19.9803,19.9803,19.9732,19.9803,23700.0
2012-07-25 14:45:00,28.34,28.37,28.33,28.37,21700.0,19.9803,20.0014,19.9732,20.0014,21700.0
2012-07-25 14:50:00,28.36,28.38,28.36,28.38,19700.0,19.9944,20.0085,19.9944,20.0085,19700.0
2012-07-25 14:55:00,28.38,28.38,28.35,28.37,27200.0,20.0085,20.0085,19.9873,20.0014,27200.0
2012-07-25 15:00:00,28.36,28.38,28.36,28.36,25400.0,19.9944,20.0085,19.9944,19.9944,25400.0
2012-07-25 15:05:00,28.36,28.39,28.35,28.38,26400.0,19.9944,20.0155,19.9873,20.0085,26400.0
2012-07-25 15:10:00,28.38,28.39,28.34,28.34,30400.0,20.0085,20.0155,19.9803,19.9803,30400.0
2012-07-25 15:15:00,28.35,28.36,28.34,28.35,27200.0,19.9873,19.9944,19.9803,19.9873,27200.0
2012-07-25 15:20:00,28.34,28.35,28.32,28.33,29700.0,19.9803,19.9873,19.9662,19.9732,29700.0
2012-07-25 15:25:00,28.34,28.34,28.28,28.28,64100.0,19.9803,19.9803,19.938,19.938,64100.0
2012-07-25 15:30:00,28.27,28.28,28.23,28.26,135200.0,19.9309,19.938,19.9027,19.9239,135200.0
2012-07-25 15:35:00,28.26,28.29,28.26,28.29,29900.0,19.9239,19.945,19.9239,19.945,29900.0
2012-07-25 15:40:00,28.29,28.31,28.26,28.28,48400.0,19.945,19.9591,19.9239,19.938,48400.0
2012-07-25 15:45:00,28.29,28.3,28.25,28.28,53600.0,19.945,19.9521,19.9168,19.938,53600.0
2012-07-25 15:50:00,28.27,28.28,28.25,28.27,86000.0,19.9309,19.938,19.9168,19.9309,86000.0
2012-07-25 15:55:00,28.27,28.3,28.26,28.3,139200.0,19.9309,19.9521,19.9239,19.9521,139200.0
2012-07-26 09:30:00,28.65,28.88,28.62,28.84,61900.0,20.1989,20.361,20.1777,20.3328,61900.0
2012-07-26 09:35:00,28.87,28.87,28.78,28.83,32100.0,20.354,20.354,20.2905,20.3258,32100.0
2012-07-26 09:40:00,28.83,28.83,28.76,28.78,25700.0,20.3258,20.3258,20.2764,20.2905,25700.0
2012-07-26 09:45:00,28.77,28.8,28.74,28.74,24200.0,20.2835,20.3046,20.2623,20.2623,24200.0
2012-07-26 09:50:00,28.74,28.79,28.71,28.78,21700.0,20.2623,20.2976,20.2412,20.2905,21700.0
2012-07-26 09:55:00,28.78,28.78,28.74,28.75,18000.0,20.2905,20.2905,20.2623,20.2694,18000.0
2012-07-26 10:00:00,28.74,28.75,28.7,28.73,27600.0,20.2623,20.2694,20.2341,20.2553,27600.0
2012-07-26 10:05:00,28.73,28.77,28.73,28.75,23700.0,20.2553,20.2835,20.2553,20.2694,23700.0
2012-07-26 10:10:00,28.74,28.74,28.71,28.73,33000.0,20.2623,20.2623,20.2412,20.2553,33000.0
2012-07-26 10:15:00,28.73,28.77,28.73,28.74,54300.0,20.2553,20.2835,20.2553,20.2623,54300.0
2012-07-26 10:20:00,28.75,28.79,28.73,28.79,32000.0,20.2694,20.2976,20.2553,20.2976,32000.0
2012-07-26 10:25:00,28.79,28.81,28.74,28.76,61200.0,20.2976,20.3117,20.2623,20.2764,61200.0
2012-07-26 10:30:00,28.76,28.8,28.73,28.75,77800.0,20.2764,20.3046,20.2553,20.2694,77800.0
2012-07-26 10:35:00,28.74,28.74,28.7,28.72,22900.0,20.2623,20.2623,20.2341,20.2482,22900.0
2012-07-26 10:40:00,28.72,28.73,28.68,28.7,24000.0,20.2482,20.2553,20.22,20.2341,24000.0
2012-07-26 10:45:00,28.71,28.72,28.68,28.7,17700.0,20.2412,20.2482,20.22,20.2341,17700.0
2012-07-26 10:50:00,28.7,28.71,28.65,28.68,17900.0,20.2341,20.2412,20.1989,20.22,17900.0
2012-07-26 10:55:00,28.69,28.74,28.69,28.74,16300.0,20.2271,20.2623,20.2271,20.2623,16300.0
2012-07-26 11:00:00,28.74,28.74,28.71,28.73,19000.0,20.2623,20.2623,20.2412,20.2553,19000.0
2012-07-26 11:05:00,28.72,28.72,28.67,28.7,28200.0,20.2482,20.2482,20.213,20.2341,28200.0
2012-07-26 11:10:00,28.69,28.72,28.67,28.67,56200.0,20.2271,20.2482,20.213,20.213,56200.0
2012-07-26 11:15:00,28.67,28.69,28.65,28.69,14000.0,20.213,20.2271,20.1989,20.2271,14000.0
2012-07-26 11:20:00,28.69,28.73,28.68,28.73,31600.0,20.2271,20.2553,20.22,20.2553,31600.0
2012-07-26 11:25:00,28.72,28.78,28.71,28.78,44200.0,20.2482,20.2905,20.2412,20.2905,44200.0
2012-07-26 11:30:00,28.78,28.79,28.75,28.76,29700.0,20.2905,20.2976,20.2694,20.2764,29700.0
2012-07-26 11:35:00,28.77,28.77,28.73,28.74,14000.0,20.2835,20.2835,20.2553,20.2623,14000.0
2012-07-26 11:40:00,28.75,28.75,28.71,28.72,8700.0,20.2694,20.2694,20.2412,20.2482,8700.0
2012-07-26 11:45:00,28.72,28.72,28.68,28.71,14900.0,20.2482,20.2482,20.22,20.2412,14900.0
2012-07-26 11:50:00,28.72,28.72,28.69,28.71,19600.0,20.2482,20.2482,20.2271,20.2412,19600.0
2012-07-26 11:55:00,28.72,28.72,28.69,28.7,5500.0,20.2482,20.2482,20.2271,20.2341,5500.0
2012-07-26 12:00:00,28.7,28.7,28.67,28.67,17100.0,20.2341,20.2341,20.213,20.213,17100.0
2012-07-26 12:05:00,28.68,28.68,28.65,28.67,14000.0,20.22,20.22,20.1989,20.213,14000.0
2012-07-26 12:10:00,28.68,28.7,28.66,28.7,30800.0,20.22,20.2341,20.2059,20.2341,30800.0
2012-07-26 12:15:00,28.69,28.72,28.68,28.72,8200.0,20.2271,20.2482,20.22,20.2482,8200.0
2012-07-26 12:20:00,28.71,28.73,28.7,28.71,15200.0,20.2412,20.2553,20.2341,20.2412,15200.0
2012-07-26 12:25:00,28.72,28.74,28.72,28.73,12100.0,20.2482,20.2623,20.2482,20.2553,12100.0
2012-07-26 12:30:00,28.72,28.73,28.72,28.73,3900.0,20.2482,20.2553,20.2482,20.2553,3900.0
2012-07-26 12:35:00,28.72,28.74,28.7,28.73,29400.0,20.2482,20.2623,20.2341,20.2553,29400.0
2012-07-26 12:40:00,28.73,28.74,28.73,28.74,1700.0,20.2553,20.2623,20.2553,20.2623,1700.0
2012-07-26 12:45:00,28.74,28.74,28.7,28.7,17300.0,20.2623,20.2623,20.2341,20.2341,17300.0
2012-07-26 12:50:00,28.69,28.69,28.66,28.68,18200.0,20.2271,20.2271,20.2059,20.22,18200.0
2012-07-26 12:55:00,28.69,28.74,28.68,28.74,23300.0,20.2271,20.2623,20.22,20.2623,23300.0
2012-07-26 13:00:00,28.74,28.76,28.73,28.76,16500.0,20.2623,20.2764,20.2553,20.2764,16500.0
2012-07-26 13:05:00,28.76,28.77,28.75,28.76,11200.0,20.2764,20.2835,20.2694,20.2764,11200.0
2012-07-26 13:10:00,28.75,28.76,28.75,28.75,3100.0,20.2694,20.2764,20.2694,20.2694,3100.0
2012-07-26 13:15:00,28.76,28.78,28.75,28.78,17700.0,20.2764,20.2905,20.2694,20.2905,17700.0
2012-07-26 13:20:00,28.78,28.78,28.76,28.78,26100.0,20.2905,20.2905,20.2764,20.2905,26100.0
2012-07-26 13:25:00,28.77,28.81,28.77,28.81,26000.0,20.2835,20.3117,20.2835,20.3117,26000.0
2012-07-26 13:30:00,28.81,28.81,28.78,28.78,23400.0,20.3117,20.3117,20.2905,20.2905,23400.0
2012-07-26 13:35:00,28.79,28.8,28.78,28.8,16700.0,20.2976,20.3046,20.2905,20.3046,16700.0
2012-07-26 13:40:00,28.8,28.81,28.78,28.79,20600.0,20.3046,20.3117,20.2905,20.2976,20600.0
2012-07-26 13:45:00,28.79,28.79,28.78,28.79,10000.0,20.2976,20.2976,20.2905,20.2976,10000.0
2012-07-26 13:50:00,28.79,28.81,28.76,28.8,55900.0,20.2976,20.3117,20.2764,20.3046,55900.0
2012-07-26 13:55:00,28.8,28.81,28.79,28.8,9000.0,20.3046,20.3117,20.2976,20.3046,9000.0
2012-07-26 14:00:00,28.8,28.81,28.8,28.81,6300.0,20.3046,20.3117,20.3046,20.3117,6300.0
2012-07-26 14:05:00,28.81,28.81,28.8,28.8,13300.0,20.3117,20.3117,20.3046,20.3046,13300.0
2012-07-26 14:10:00,28.81,28.82,28.76,28.77,34600.0,20.3117,20.3187,20.2764,20.2835,34600.0
2012-07-26 14:15:00,28.78,28.78,28.77,28.78,9400.0,20.2905,20.2905,20.2835,20.2905,9400.0
2012-07-26 14:20:00,28.78,28.78,28.76,28.76,19200.0,20.2905,20.2905,20.2764,20.2764,19200.0
2012-07-26 14:25:00,28.76,28.77,28.76,28.76,8800.0,20.2764,20.2835,20.2764,20.2764,8800.0
2012-07-26 14:30:00,28.76,28.77,28.74,28.75,20900.0,20.2764,20.2835,20.2623,20.2694,20900.0
2012-07-26 14:35:00,28.75,28.77,28.74,28.76,36900.0,20.2694,20.2835,20.2623,20.2764,36900.0
2012-07-26 14:40:00,28.75,28.77,28.75,28.76,18000.0,20.2694,20.2835,20.2694,20.2764,18000.0
2012-07-26 14:45:00,28.76,28.77,28.75,28.77,9900.0,20.2764,20.2835,20.2694,20.2835,9900.0
2012-07-26 14:50:00,28.77,28.78,28.74,28.78,52500.0,20.2835,20.2905,20.2623,20.2905,52500.0
2012-07-26 14:55:00,28.78,28.78,28.76,28.78,15800.0,20.2905,20.2905,20.2764,20.2905,15800.0
2012-07-26 15:00:00,28.78,28.78,28.77,28.77,11200.0,20.2905,20.2905,20.2835,20.2835,11200.0
2012-07-26 15:05:00,28.77,28.78,28.75,28.75,21300.0,20.2835,20.2905,20.2694,20.2694,21300.0
2012-07-26 15:10:00,28.75,28.76,28.75,28.76,17400.0,20.2694,20.2764,20.2694,20.2764,17400.0
2012-07-26 15:15:00,28.75,28.76,28.75,28.75,10400.0,20.2694,20.2764,20.2694,20.2694,10400.0
2012-07-26 15:20:00,28.76,28.76,28.75,28.76,38000.0,20.2764,20.2764,20.2694,20.2764,38000.0
2012-07-26 15:25:00,28.76,28.79,28.75,28.79,52000.0,20.2764,20.2976,20.2694,20.2976,52000.0
2012-07-26 15:30:00,28.78,28.79,28.76,28.79,79000.0,20.2905,20.2976,20.2764,20.2976,79000.0
2012-07-26 15:35:00,28.79,28.81,28.78,28.81,44100.0,20.2976,20.3117,20.2905,20.3117,44100.0
2012-07-26 15:40:00,28.81,28.84,28.8,28.82,97200.0,20.3117,20.3328,20.3046,20.3187,97200.0
2012-07-26 15:45:00,28.82,28.87,28.81,28.85,99300.0,20.3187,20.354,20.3117,20.3399,99300.0
2012-07-26 15:50:00,28.85,28.85,28.82,28.83,137000.0,20.3399,20.3399,20.3187,20.3258,137000.0
2012-07-26 15:55:00,28.84,28.84,28.8,28.81,193300.0,20.3328,20.3328,20.3046,20.3117,193300.0
2012-07-27 09:30:00,28.97,28.99,28.9,28.9,69100.0,20.4245,20.4386,20.3751,20.3751,69100.0
2012-07-27 09:35:00,28.9,28.97,28.9,28.95,16900.0,20.3751,20.4245,20.3751,20.4104,16900.0
2012-07-27 09:40:00,28.95,28.99,28.93,28.99,17700.0,20.4104,20.4386,20.3963,20.4386,17700.0
2012-07-27 09:45:00,28.98,29.0,28.96,28.99,22200.0,20.4315,20.4456,20.4174,20.4386,22200.0
2012-07-27 09:50:00,29.0,29.05,28.99,29.03,33600.0,20.4456,20.4809,20.4386,20.4668,33600.0
2012-07-27 09:55:00,29.03,29.11,29.02,29.1,18400.0,20.4668,20.5232,20.4597,20.5161,18400.0
2012-07-27 10:00:00,29.1,29.17,29.1,29.15,32200.0,20.5161,20.5655,20.5161,20.5514,32200.0
2012-07-27 10:05:00,29.15,29.18,29.14,29.18,34000.0,20.5514,20.5725,20.5443,20.5725,34000.0
2012-07-27 10:10:00,29.18,29.22,29.17,29.22,35500.0,20.5725,20.6007,20.5655,20.6007,35500.0
2012-07-27 10:15:00,29.22,29.22,29.14,29.17,66800.0,20.6007,20.6007,20.5443,20.5655,66800.0
2012-07-27 10:20:00,29.17,29.17,29.05,29.06,124500.0,20.5655,20.5655,20.4809,20.4879,124500.0
2012-07-27 10:25:00,29.06,29.08,29.05,29.08,9800.0,20.4879,20.502,20.4809,20.502,9800.0
2012-07-27 10:30:00,29.08,29.1,29.04,29.05,23100.0,20.502,20.5161,20.4738,20.4809,23100.0
2012-07-27 10:35:00,29.05,29.08,29.05,29.06,16600.0,20.4809,20.502,20.4809,20.4879,16600.0
2012-07-27 10:40:00,29.06,29.07,29.05,29.07,4900.0,20.4879,20.495,20.4809,20.495,4900.0
2012-07-27 10:45:00,29.06,29.12,29.06,29.12,12600.0,20.4879,20.5302,20.4879,20.5302,12600.0
2012-07-27 10:50:00,29.12,29.13,29.1,29.1,12200.0,20.5302,20.5373,20.5161,20.5161,12200.0
2012-07-27 10:55:00,29.11,29.13,29.1,29.12,29300.0,20.5232,20.5373,20.5161,20.5302,29300.0
2012-07-27 11:00:00,29.12,29.14,29.11,29.13,19100.0,20.5302,20.5443,20.5232,20.5373,19100.0
2012-07-27 11:05:00,29.13,29.14,29.11,29.13,19000.0,20.5373,20.5443,20.5232,20.5373,19000.0
2012-07-27 11:10:00,29.13,29.13,29.11,29.11,7700.0,20.5373,20.5373,20.5232,20.5232,7700.0
2012-07-27 11:15:00,29.12,29.15,29.11,29.15,16300.0,20.5302,20.5514,20.5232,20.5514,16300.0
2012-07-27 11:20:00,29.14,29.17,29.14,29.17,10900.0,20.5443,20.5655,20.5443,20.5655,10900.0
2012-07-27 11:25:00,29.17,29.17,29.14,29.16,8500.0,20.5655,20.5655,20.5443,20.5584,8500.0
2012-07-27 11:30:00,29.16,29.17,29.12,29.12,23800.0,20.5584,20.5655,20.5302,20.5302,23800.0
2012-07-27 11:35:00,29.12,29.15,29.12,29.14,29500.0,20.5302,20.5514,20.5302,20.5443,29500.0
2012-07-27 11:40:00,29.14,29.16,29.13,29.15,16800.0,20.5443,20.5584,20.5373,20.5514,16800.0
2012-07-27 11:45:00,29.14,29.16,29.14,29.16,10500.0,20.5443,20.5584,20.5443,20.5584,10500.0
2012-07-27 11:50:00,29.16,29.18,29.15,29.18,13200.0,20.5584,20.5725,20.5514,20.5725,13200.0
2012-07-27 11:55:00,29.17,29.19,29.17,29.18,6700.0,20.5655,20.5796,20.5655,20.5725,6700.0
2012-07-27 12:00:00,29.19,29.19,29.17,29.19,14100.0,20.5796,20.5796,20.5655,20.5796,14100.0
2012-07-27 12:05:00,29.19,29.2,29.18,29.19,38000.0,20.5796,20.5866,20.5725,20.5796,38000.0
2012-07-27 12:10:00,29.2,29.22,29.19,29.22,32000.0,20.5866,20.6007,20.5796,20.6007,32000.0
2012-07-27 12:15:00,29.21,29.22,29.2,29.2,4100.0,20.5937,20.6007,20.5866,20.5866,4100.0
2012-07-27 12:20:00,29.21,29.22,29.2,29.22,10400.0,20.5937,20.6007,20.5866,20.6007,10400.0
2012-07-27 12:25:00,29.21,29.23,29.21,29.21,20900.0,20.5937,20.6078,20.5937,20.5937,20900.0
2012-07-27 12:30:00,29.22,29.23,29.19,29.2,29700.0,20.6007,20.6078,20.5796,20.5866,29700.0
2012-07-27 12:35:00,29.19,29.2,29.18,29.18,14900.0,20.5796,20.5866,20.5725,20.5725,14900.0
2012-07-27 12:40:00,29.19,29.2,29.17,29.18,23900.0,20.5796,20.5866,20.5655,20.5725,23900.0
2012-07-27 12:45:00,29.18,29.18,29.14,29.15,23600.0,20.5725,20.5725,20.5443,20.5514,23600.0
2012-07-27 12:50:00,29.15,29.15,29.12,29.12,35600.0,20.5514,20.5514,20.5302,20.5302,35600.0
2012-07-27 12:55:00,29.12,29.13,29.12,29.12,5400.0,20.5302,20.5373,20.5302,20.5302,5400.0
2012-07-27 13:00:00,29.12,29.13,29.1,29.13,21900.0,20.5302,20.5373,20.5161,20.5373,21900.0
2012-07-27 13:05:00,29.13,29.13,29.12,29.13,2800.0,20.5373,20.5373,20.5302,20.5373,2800.0
2012-07-27 13:10:00,29.13,29.14,29.12,29.14,9800.0,20.5373,20.5443,20.5302,20.5443,9800.0
2012-07-27 13:15:00,29.14,29.16,29.13,29.16,11200.0,20.5443,20.5584,20.5373,20.5584,11200.0
2012-07-27 13:20:00,29.16,29.17,29.15,29.17,8500.0,20.5584,20.5655,20.5514,20.5655,8500.0
2012-07-27 13:25:00,29.17,29.26,29.16,29.26,72800.0,20.5655,20.6289,20.5584,20.6289,72800.0
2012-07-27 13:30:00,29.26,29.32,29.26,29.3,42200.0,20.6289,20.6712,20.6289,20.6571,42200.0
2012-07-27 13:35:00,29.3,29.36,29.29,29.35,60900.0,20.6571,20.6994,20.6501,20.6924,60900.0
2012-07-27 13:40:00,29.36,29.36,29.3,29.3,23200.0,20.6994,20.6994,20.6571,20.6571,23200.0
2012-07-27 13:45:00,29.31,29.31,29.3,29.3,14800.0,20.6642,20.6642,20.6571,20.6571,14800.0
2012-07-27 13:50:00,29.3,29.33,29.28,29.33,26200.0,20.6571,20.6783,20.643,20.6783,26200.0
2012-07-27 13:55:00,29.33,29.34,29.31,29.33,35100.0,20.6783,20.6853,20.6642,20.6783,35100.0
2012-07-27 14:00:00,29.32,29.33,29.31,29.32,26300.0,20.6712,20.6783,20.6642,20.6712,26300.0
2012-07-27 14:05:00,29.32,29.34,29.32,29.34,28500.0,20.6712,20.6853,20.6712,20.6853,28500.0
2012-07-27 14:10:00,29.34,29.34,29.32,29.32,13200.0,20.6853,20.6853,20.6712,20.6712,13200.0
2012-07-27 14:15:00,29.32,29.33,29.32,29.32,16100.0,20.6712,20.6783,20.6712,20.6712,16100.0
2012-07-27 14:20:00,29.32,29.33,29.31,29.32,36300.0,20.6712,20.6783,20.6642,20.6712,36300.0
2012-07-27 14:25:00,29.32,29.33,29.3,29.3,35700.0,20.6712,20.6783,20.6571,20.6571,35700.0
2012-07-27 14:30:00,29.3,29.31,29.28,29.29,37100.0,20.6571,20.6642,20.643,20.6501,37100.0
2012-07-27 14:35:00,29.29,29.3,29.28,29.28,28800.0,20.6501,20.6571,20.643,20.643,28800.0
2012-07-27 14:40:00,29.29,29.29,29.27,29.28,28400.0,20.6501,20.6501,20.636,20.643,28400.0
2012-07-27 14:45:00,29.27,29.3,29.26,29.29,43500.0,20.636,20.6571,20.6289,20.6501,43500.0
2012-07-27 14:50:00,29.28,29.29,29.27,29.29,21900.0,20.643,20.6501,20.636,20.6501,21900.0
2012-07-27 14:55:00,29.29,29.29,29.27,29.27,13400.0,20.6501,20.6501,20.636,20.636,13400.0
2012-07-27 15:00:00,29.28,29.3,29.27,29.28,22700.0,20.643,20.6571,20.636,20.643,22700.0
2012-07-27 15:05:00,29.28,29.33,29.28,29.32,31700.0,20.643,20.6783,20.643,20.6712,31700.0
2012-07-27 15:10:00,29.32,29.32,29.28,29.28,87400.0,20.6712,20.6712,20.643,20.643,87400.0
2012-07-27 15:15:00,29.29,29.31,29.29,29.3,32400.0,20.6501,20.6642,20.6501,20.6571,32400.0
2012-07-27 15:20:00,29.3,29.3,29.27,29.28,22300.0,20.6571,20.6571,20.636,20.643,22300.0
2012-07-27 15:25:00,29.28,29.3,29.28,29.29,43500.0,20.643,20.6571,20.643,20.6501,43500.0
2012-07-27 15:30:00,29.29,29.3,29.28,29.29,36500.0,20.6501,20.6571,20.643,20.6501,36500.0
2012-07-27 15:35:00,29.3,29.3,29.27,29.27,46900.0,20.6571,20.6571,20.636,20.636,46900.0
2012-07-27 15:40:00,29.28,29.3,29.27,29.3,98600.0,20.643,20.6571,20.636,20.6571,98600.0
2012-07-27 15:45:00,29.3,29.31,29.26,29.26,105700.0,20.6571,20.6642,20.6289,20.6289,105700.0
2012-07-27 15:50:00,29.26,29.27,29.19,29.23,146600.0,20.6289,20.636,20.5796,20.6078,146600.0
2012-07-27 15:55:00,29.23,29.25,29.21,29.24,211400.0,20.6078,20.6219,20.5937,20.6148,211400.0
2012-07-30 09:30:00,29.2,29.28,29.15,29.23,42400.0,20.5866,20.643,20.5514,20.6078,42400.0
2012-07-30 09:35:00,29.22,29.23,29.13,29.15,21300.0,20.6007,20.6078,20.5373,20.5514,21300.0
2012-07-30 09:40:00,29.16,29.22,29.16,29.2,11600.0,20.5584,20.6007,20.5584,20.5866,11600.0
2012-07-30 09:45:00,29.2,29.2,29.16,29.2,18700.0,20.5866,20.5866,20.5584,20.5866,18700.0
2012-07-30 09:50:00,29.19,29.21,29.17,29.2,14400.0,20.5796,20.5937,20.5655,20.5866,14400.0
2012-07-30 09:55:00,29.2,29.25,29.2,29.23,19100.0,20.5866,20.6219,20.5866,20.6078,19100.0
2012-07-30 10:00:00,29.23,29.26,29.21,29.26,40800.0,20.6078,20.6289,20.5937,20.6289,40800.0
2012-07-30 10:05:00,29.26,29.26,29.21,29.21,28000.0,20.6289,20.6289,20.5937,20.5937,28000.0
2012-07-30 10:10:00,29.21,29.26,29.2,29.24,41100.0,20.5937,20.6289,20.5866,20.6148,41100.0
2012-07-30 10:15:00,29.24,29.27,29.23,29.27,13600.0,20.6148,20.636,20.6078,20.636,13600.0
2012-07-30 10:20:00,29.27,29.31,29.27,29.31,19800.0,20.636,20.6642,20.636,20.6642,19800.0
2012-07-30 10:25:00,29.3,29.34,29.3,29.3,22500.0,20.6571,20.6853,20.6571,20.6571,22500.0
2012-07-30 10:30:00,29.3,29.3,29.26,29.27,111100.0,20.6571,20.6571,20.6289,20.636,111100.0
2012-07-30 10:35:00,29.27,29.29,29.25,29.27,43100.0,20.636,20.6501,20.6219,20.636,43100.0
2012-07-30 10:40:00,29.27,29.29,29.26,29.28,12200.0,20.636,20.6501,20.6289,20.643,12200.0
2012-07-30 10:45:00,29.28,29.3,29.27,29.29,21800.0,20.643,20.6571,20.636,20.6501,21800.0
2012-07-30 10:50:00,29.28,29.32,29.28,29.31,5400.0,20.643,20.6712,20.643,20.6642,5400.0
2012-07-30 10:55:00,29.31,29.32,29.22,29.25,89500.0,20.6642,20.6712,20.6007,20.6219,89500.0
2012-07-30 11:00:00,29.24,29.26,29.23,29.25,70400.0,20.6148,20.6289,20.6078,20.6219,70400.0
2012-07-30 11:05:00,29.26,29.27,29.25,29.27,16200.0,20.6289,20.636,20.6219,20.636,16200.0
2012-07-30 11:10:00,29.26,29.26,29.25,29.26,17100.0,20.6289,20.6289,20.6219,20.6289,17100.0
2012-07-30 11:15:00,29.25,29.25,29.2,29.22,45100.0,20.6219,20.6219,20.5866,20.6007,45100.0
2012-07-30 11:20:00,29.22,29.22,29.18,29.18,18800.0,20.6007,20.6007,20.5725,20.5725,18800.0
2012-07-30 11:25:00,29.18,29.19,29.14,29.15,31100.0,20.5725,20.5796,20.5443,20.5514,31100.0
2012-07-30 11:30:00,29.15,29.16,29.14,29.16,10800.0,20.5514,20.5584,20.5443,20.5584,10800.0
2012-07-30 11:35:00,29.16,29.16,29.13,29.13,19100.0,20.5584,20.5584,20.5373,20.5373,19100.0
2012-07-30 11:40:00,29.14,29.14,29.12,29.12,12800.0,20.5443,20.5443,20.5302,20.5302,12800.0
2012-07-30 11:45:00,29.12,29.16,29.12,29.15,18600.0,20.5302,20.5584,20.5302,20.5514,18600.0
2012-07-30 11:50:00,29.15,29.17,29.15,29.17,8400.0,20.5514,20.5655,20.5514,20.5655,8400.0
2012-07-30 11:55:00,29.17,29.17,29.16,29.17,5900.0,20.5655,20.5655,20.5584,20.5655,5900.0
2012-07-30 12:00:00,29.17,29.18,29.15,29.17,23500.0,20.5655,20.5725,20.5514,20.5655,23500.0
2012-07-30 12:05:00,29.17,29.17,29.15,29.17,10300.0,20.5655,20.5655,20.5514,20.5655,10300.0
2012-07-30 12:10:00,29.17,29.19,29.16,29.19,16800.0,20.5655,20.5796,20.5584,20.5796,16800.0
2012-07-30 12:15:00,29.19,29.19,29.15,29.17,12300.0,20.5796,20.5796,20.5514,20.5655,12300.0
2012-07-30 12:20:00,29.17,29.2,29.16,29.2,11500.0,20.5655,20.5866,20.5584,20.5866,11500.0
2012-07-30 12:25:00,29.2,29.22,29.19,29.21,20000.0,20.5866,20.6007,20.5796,20.5937,20000.0
2012-07-30 12:30:00,29.2,29.22,29.19,29.22,13200.0,20.5866,20.6007,20.5796,20.6007,13200.0
2012-07-30 12:35:00,29.22,29.25,29.22,29.25,10600.0,20.6007,20.6219,20.6007,20.6219,10600.0
2012-07-30 12:40:00,29.25,29.28,29.24,29.25,25400.0,20.6219,20.643,20.6148,20.6219,25400.0
2012-07-30 12:45:00,29.26,29.26,29.23,29.23,5400.0,20.6289,20.6289,20.6078,20.6078,5400.0
2012-07-30 12:50:00,29.24,29.27,29.23,29.26,17200.0,20.6148,20.636,20.6078,20.6289,17200.0
2012-07-30 12:55:00,29.25,29.27,29.24,29.27,12200.0,20.6219,20.636,20.6148,20.636,12200.0
2012-07-30 13:00:00,29.28,29.29,29.26,29.29,17600.0,20.643,20.6501,20.6289,20.6501,17600.0
2012-07-30 13:05:00,29.3,29.31,29.29,29.3,12300.0,20.6571,20.6642,20.6501,20.6571,12300.0
2012-07-30 13:10:00,29.3,29.32,29.3,29.3,21700.0,20.6571,20.6712,20.6571,20.6571,21700.0
2012-07-30 13:15:00,29.3,29.3,29.26,29.28,17200.0,20.6571,20.6571,20.6289,20.643,17200.0
2012-07-30 13:20:00,29.28,29.3,29.27,29.28,13400.0,20.643,20.6571,20.636,20.643,13400.0
2012-07-30 13:25:00,29.29,29.29,29.25,29.25,8500.0,20.6501,20.6501,20.6219,20.6219,8500.0
2012-07-30 13:30:00,29.26,29.29,29.25,29.29,14900.0,20.6289,20.6501,20.6219,20.6501,14900.0
2012-07-30 13:35:00,29.29,29.3,29.26,29.27,12200.0,20.6501,20.6571,20.6289,20.636,12200.0
2012-07-30 13:40:00,29.26,29.26,29.25,29.26,6400.0,20.6289,20.6289,20.6219,20.6289,6400.0
2012-07-30 13:45:00,29.26,29.28,29.25,29.27,14400.0,20.6289,20.643,20.6219,20.636,14400.0
2012-07-30 13:50:00,29.27,29.27,29.24,29.26,16100.0,20.636,20.636,20.6148,20.6289,16100.0
2012-07-30 13:55:00,29.26,29.26,29.25,29.25,6700.0,20.6289,20.6289,20.6219,20.6219,6700.0
2012-07-30 14:00:00,29.26,29.27,29.24,29.27,20900.0,20.6289,20.636,20.6148,20.636,20900.0
2012-07-30 14:05:00,29.27,29.28,29.26,29.27,10400.0,20.636,20.643,20.6289,20.636,10400.0
2012-07-30 14:10:00,29.28,29.32,29.27,29.32,14100.0,20.643,20.6712,20.636,20.6712,14100.0
2012-07-30 14:15:00,29.32,29.32,29.29,29.3,20900.0,20.6712,20.6712,20.6501,20.6571,20900.0
2012-07-30 14:20:00,29.3,29.32,29.29,29.3,32600.0,20.6571,20.6712,20.6501,20.6571,32600.0
2012-07-30 14:25:00,29.3,29.3,29.29,29.3,6800.0,20.6571,20.6571,20.6501,20.6571,6800.0
2012-07-30 14:30:00,29.3,29.31,29.28,29.28,18000.0,20.6571,20.6642,20.643,20.643,18000.0
2012-07-30 14:35:00,29.27,29.29,29.27,29.29,11100.0,20.636,20.6501,20.636,20.6501,11100.0
2012-07-30 14:40:00,29.29,29.32,29.28,29.31,29500.0,20.6501,20.6712,20.643,20.6642,29500.0
2012-07-30 14:45:00,29.31,29.34,29.31,29.34,17700.0,20.6642,20.6853,20.6642,20.6853,17700.0
2012-07-30 14:50:00,29.34,29.35,29.34,29.35,16800.0,20.6853,20.6924,20.6853,20.6924,16800.0
2012-07-30 14:55:00,29.35,29.36,29.34,29.34,43400.0,20.6924,20.6994,20.6853,20.6853,43400.0
2012-07-30 15:00:00,29.35,29.36,29.34,29.35,15000.0,20.6924,20.6994,20.6853,20.6924,15000.0
2012-07-30 15:05:00,29.36,29.38,29.35,29.36,66100.0,20.6994,20.7135,20.6924,20.6994,66100.0
2012-07-30 15:10:00,29.35,29.36,29.34,29.35,68100.0,20.6924,20.6994,20.6853,20.6924,68100.0
2012-07-30 15:15:00,29.36,29.39,29.35,29.39,38400.0,20.6994,20.7206,20.6924,20.7206,38400.0
2012-07-30 15:20:00,29.39,29.39,29.37,29.37,28800.0,20.7206,20.7206,20.7065,20.7065,28800.0
2012-07-30 15:25:00,29.38,29.4,29.37,29.4,38200.0,20.7135,20.7276,20.7065,20.7276,38200.0
2012-07-30 15:30:00,29.4,29.43,29.39,29.43,83100.0,20.7276,20.7488,20.7206,20.7488,83100.0
2012-07-30 15:35:00,29.43,29.43,29.38,29.38,77700.0,20.7488,20.7488,20.7135,20.7135,77700.0
2012-07-30 15:40:00,29.39,29.4,29.38,29.38,75800.0,20.7206,20.7276,20.7135,20.7135,75800.0
2012-07-30 15:45:00,29.38,29.39,29.34,29.36,91700.0,20.7135,20.7206,20.6853,20.6994,91700.0
2012-07-30 15:50:00,29.37,29.37,29.34,29.35,63300.0,20.7065,20.7065,20.6853,20.6924,63300.0
2012-07-30 15:55:00,29.36,29.36,29.34,29.36,116800.0,20.6994,20.6994,20.6853,20.6994,116800.0
2012-07-31 09:30:00,29.38,29.49,29.25,29.44,47100.0,20.7135,20.7911,20.6219,20.7558,47100.0
2012-07-31 09:35:00,29.44,29.49,29.4,29.43,31500.0,20.7558,20.7911,20.7276,20.7488,31500.0
2012-07-31 09:40:00,29.43,29.45,29.36,29.4,14700.0,20.7488,20.7629,20.6994,20.7276,14700.0
2012-07-31 09:45:00,29.39,29.4,29.34,29.39,21200.0,20.7206,20.7276,20.6853,20.7206,21200.0
2012-07-31 09:50:00,29.38,29.39,29.36,29.38,15500.0,20.7135,20.7206,20.6994,20.7135,15500.0
2012-07-31 09:55:00,29.38,29.42,29.36,29.41,13800.0,20.7135,20.7417,20.6994,20.7347,13800.0
2012-07-31 10:00:00,29.41,29.46,29.37,29.37,30300.0,20.7347,20.7699,20.7065,20.7065,30300.0
2012-07-31 10:05:00,29.37,29.37,29.32,29.34,23000.0,20.7065,20.7065,20.6712,20.6853,23000.0
2012-07-31 10:10:00,29.34,29.35,29.31,29.32,27300.0,20.6853,20.6924,20.6642,20.6712,27300.0
2012-07-31 10:15:00,29.32,29.34,29.31,29.34,18100.0,20.6712,20.6853,20.6642,20.6853,18100.0
2012-07-31 10:20:00,29.34,29.35,29.3,29.3,22400.0,20.6853,20.6924,20.6571,20.6571,22400.0
2012-07-31 10:25:00,29.31,29.31,29.28,29.31,21600.0,20.6642,20.6642,20.643,20.6642,21600.0
2012-07-31 10:30:00,29.31,29.34,29.31,29.33,24600.0,20.6642,20.6853,20.6642,20.6783,24600.0
2012-07-31 10:35:00,29.33,29.35,29.32,29.32,13200.0,20.6783,20.6924,20.6712,20.6712,13200.0
2012-07-31 10:40:00,29.33,29.36,29.33,29.35,6600.0,20.6783,20.6994,20.6783,20.6924,6600.0
2012-07-31 10:45:00,29.36,29.38,29.35,29.36,14600.0,20.6994,20.7135,20.6924,20.6994,14600.0
2012-07-31 10:50:00,29.36,29.39,29.34,29.37,20500.0,20.6994,20.7206,20.6853,20.7065,20500.0
2012-07-31 10:55:00,29.37,29.42,29.36,29.37,46200.0,20.7065,20.7417,20.6994,20.7065,46200.0
2012-07-31 11:00:00,29.38,29.39,29.37,29.38,16000.0,20.7135,20.7206,20.7065,20.7135,16000.0
2012-07-31 11:05:00,29.38,29.38,29.36,29.37,21700.0,20.7135,20.7135,20.6994,20.7065,21700.0
2012-07-31 11:10:00,29.36,29.42,29.36,29.42,25700.0,20.6994,20.7417,20.6994,20.7417,25700.0
2012-07-31 11:15:00,29.42,29.43,29.4,29.42,51000.0,20.7417,20.7488,20.7276,20.7417,51000.0
2012-07-31 11:20:00,29.43,29.43,29.4,29.41,21100.0,20.7488,20.7488,20.7276,20.7347,21100.0
2012-07-31 11:25:00,29.41,29.41,29.37,29.38,53900.0,20.7347,20.7347,20.7065,20.7135,53900.0
2012-07-31 11:30:00,29.38,29.38,29.36,29.36,12500.0,20.7135,20.7135,20.6994,20.6994,12500.0
2012-07-31 11:35:00,29.37,29.37,29.34,29.34,53200.0,20.7065,20.7065,20.6853,20.6853,53200.0
2012-07-31 11:40:00,29.34,29.36,29.33,29.36,64700.0,20.6853,20.6994,20.6783,20.6994,64700.0
2012-07-31 11:45:00,29.36,29.39,29.36,29.39,15600.0,20.6994,20.7206,20.6994,20.7206,15600.0
2012-07-31 11:50:00,29.39,29.4,29.37,29.38,17700.0,20.7206,20.7276,20.7065,20.7135,17700.0
2012-07-31 11:55:00,29.37,29.4,29.37,29.4,10800.0,20.7065,20.7276,20.7065,20.7276,10800.0
2012-07-31 12:00:00,29.4,29.4,29.36,29.37,17100.0,20.7276,20.7276,20.6994,20.7065,17100.0
2012-07-31 12:05:00,29.37,29.39,29.37,29.38,11900.0,20.7065,20.7206,20.7065,20.7135,11900.0
2012-07-31 12:10:00,29.39,29.39,29.32,29.33,12400.0,20.7206,20.7206,20.6712,20.6783,12400.0
2012-07-31 12:15:00,29.33,29.34,29.32,29.33,43800.0,20.6783,20.6853,20.6712,20.6783,43800.0
2012-07-31 12:20:00,29.33,29.35,29.32,29.34,50000.0,20.6783,20.6924,20.6712,20.6853,50000.0
2012-07-31 12:25:00,29.34,29.35,29.33,29.35,6900.0,20.6853,20.6924,20.6783,20.6924,6900.0
2012-07-31 12:30:00,29.35,29.35,29.34,29.35,9200.0,20.6924,20.6924,20.6853,20.6924,9200.0
2012-07-31 12:35:00,29.35,29.37,29.34,29.34,19700.0,20.6924,20.7065,20.6853,20.6853,19700.0
2012-07-31 12:40:00,29.35,29.37,29.34,29.35,9600.0,20.6924,20.7065,20.6853,20.6924,9600.0
2012-07-31 12:45:00,29.35,29.36,29.34,29.35,11800.0,20.6924,20.6994,20.6853,20.6924,11800.0
2012-07-31 12:50:00,29.35,29.36,29.34,29.35,25000.0,20.6924,20.6994,20.6853,20.6924,25000.0
2012-07-31 12:55:00,29.34,29.36,29.34,29.36,13400.0,20.6853,20.6994,20.6853,20.6994,13400.0
2012-07-31 13:00:00,29.36,29.38,29.35,29.37,29800.0,20.6994,20.7135,20.6924,20.7065,29800.0
2012-07-31 13:05:00,29.37,29.4,29.35,29.36,84600.0,20.7065,20.7276,20.6924,20.6994,84600.0
2012-07-31 13:10:00,29.35,29.36,29.33,29.33,52600.0,20.6924,20.6994,20.6783,20.6783,52600.0
2012-07-31 13:15:00,29.33,29.34,29.33,29.34,4400.0,20.6783,20.6853,20.6783,20.6853,4400.0
2012-07-31 13:20:00,29.34,29.36,29.33,29.36,7000.0,20.6853,20.6994,20.6783,20.6994,7000.0
2012-07-31 13:25:00,29.36,29.39,29.35,29.37,15900.0,20.6994,20.7206,20.6924,20.7065,15900.0
2012-07-31 13:30:00,29.38,29.38,29.37,29.37,8800.0,20.7135,20.7135,20.7065,20.7065,8800.0
2012-07-31 13:35:00,29.37,29.39,29.37,29.38,11600.0,20.7065,20.7206,20.7065,20.7135,11600.0
2012-07-31 13:40:00,29.39,29.4,29.36,29.36,14000.0,20.7206,20.7276,20.6994,20.6994,14000.0
2012-07-31 13:45:00,29.37,29.38,29.36,29.37,20500.0,20.7065,20.7135,20.6994,20.7065,20500.0
2012-07-31 13:50:00,29.37,29.37,29.36,29.37,8400.0,20.7065,20.7065,20.6994,20.7065,8400.0
2012-07-31 13:55:00,29.36,29.37,29.36,29.37,4400.0,20.6994,20.7065,20.6994,20.7065,4400.0
2012-07-31 14:00:00,29.36,29.38,29.36,29.38,20400.0,20.6994,20.7135,20.6994,20.7135,20400.0
2012-07-31 14:05:00,29.38,29.39,29.38,29.39,6000.0,20.7135,20.7206,20.7135,20.7206,6000.0
2012-07-31 14:10:00,29.39,29.4,29.38,29.4,15700.0,20.7206,20.7276,20.7135,20.7276,15700.0
2012-07-31 14:15:00,29.39,29.41,29.38,29.38,25100.0,20.7206,20.7347,20.7135,20.7135,25100.0
2012-07-31 14:20:00,29.39,29.41,29.38,29.41,7900.0,20.7206,20.7347,20.7135,20.7347,7900.0
2012-07-31 14:25:00,29.41,29.42,29.37,29.41,30900.0,20.7347,20.7417,20.7065,20.7347,30900.0
2012-07-31 14:30:00,29.4,29.42,29.4,29.41,10700.0,20.7276,20.7417,20.7276,20.7347,10700.0
2012-07-31 14:35:00,29.42,29.44,29.42,29.43,21000.0,20.7417,20.7558,20.7417,20.7488,21000.0
2012-07-31 14:40:00,29.43,29.46,29.43,29.46,48000.0,20.7488,20.7699,20.7488,20.7699,48000.0
2012-07-31 14:45:00,29.46,29.46,29.44,29.44,26300.0,20.7699,20.7699,20.7558,20.7558,26300.0
2012-07-31 14:50:00,29.44,29.47,29.44,29.46,15600.0,20.7558,20.777,20.7558,20.7699,15600.0
2012-07-31 14:55:00,29.47,29.48,29.45,29.45,26600.0,20.777,20.784,20.7629,20.7629,26600.0
2012-07-31 15:00:00,29.44,29.45,29.4,29.4,23700.0,20.7558,20.7629,20.7276,20.7276,23700.0
2012-07-31 15:05:00,29.4,29.42,29.39,29.42,21600.0,20.7276,20.7417,20.7206,20.7417,21600.0
2012-07-31 15:10:00,29.42,29.42,29.4,29.41,16600.0,20.7417,20.7417,20.7276,20.7347,16600.0
2012-07-31 15:15:00,29.41,29.43,29.41,29.42,20800.0,20.7347,20.7488,20.7347,20.7417,20800.0
2012-07-31 15:20:00,29.43,29.43,29.41,29.42,21200.0,20.7488,20.7488,20.7347,20.7417,21200.0
2012-07-31 15:25:00,29.42,29.44,29.41,29.43,14500.0,20.7417,20.7558,20.7347,20.7488,14500.0
2012-07-31 15:30:00,29.44,29.44,29.38,29.4,30300.0,20.7558,20.7558,20.7135,20.7276,30300.0
2012-07-31 15:35:00,29.4,29.41,29.39,29.39,25100.0,20.7276,20.7347,20.7206,20.7206,25100.0
2012-07-31 15:40:00,29.39,29.4,29.37,29.4,58900.0,20.7206,20.7276,20.7065,20.7276,58900.0
2012-07-31 15:45:00,29.4,29.42,29.38,29.4,75900.0,20.7276,20.7417,20.7135,20.7276,75900.0
2012-07-31 15:50:00,29.4,29.43,29.39,29.4,63500.0,20.7276,20.7488,20.7206,20.7276,63500.0
2012-07-31 15:55:00,29.4,29.42,29.38,29.39,236400.0,20.7276,20.7417,20.7135,20.7206,236400.0
2012-08-01 09:30:00,29.4,29.4,29.22,29.31,89600.0,20.7276,20.7276,20.6007,20.6642,89600.0
2012-08-01 09:35:00,29.32,29.34,29.28,29.29,37100.0,20.6712,20.6853,20.643,20.6501,37100.0
2012-08-01 09:40:00,29.28,29.36,29.26,29.32,20400.0,20.643,20.6994,20.6289,20.6712,20400.0
2012-08-01 09:45:00,29.32,29.39,29.3,29.38,27400.0,20.6712,20.7206,20.6571,20.7135,27400.0
2012-08-01 09:50:00,29.39,29.4,29.38,29.4,21400.0,20.7206,20.7276,20.7135,20.7276,21400.0
2012-08-01 09:55:00,29.4,29.4,29.37,29.4,20500.0,20.7276,20.7276,20.7065,20.7276,20500.0
2012-08-01 10:00:00,29.39,29.4,29.35,29.37,30600.0,20.7206,20.7276,20.6924,20.7065,30600.0
2012-08-01 10:05:00,29.38,29.4,29.34,29.37,27000.0,20.7135,20.7276,20.6853,20.7065,27000.0
2012-08-01 10:10:00,29.37,29.4,29.37,29.39,33100.0,20.7065,20.7276,20.7065,20.7206,33100.0
2012-08-01 10:15:00,29.39,29.4,29.35,29.35,23700.0,20.7206,20.7276,20.6924,20.6924,23700.0
2012-08-01 10:20:00,29.34,29.39,29.34,29.38,32300.0,20.6853,20.7206,20.6853,20.7135,32300.0
2012-08-01 10:25:00,29.39,29.39,29.38,29.39,3200.0,20.7206,20.7206,20.7135,20.7206,3200.0
2012-08-01 10:30:00,29.39,29.4,29.37,29.38,20000.0,20.7206,20.7276,20.7065,20.7135,20000.0
2012-08-01 10:35:00,29.37,29.4,29.37,29.4,22500.0,20.7065,20.7276,20.7065,20.7276,22500.0
2012-08-01 10:40:00,29.4,29.4,29.36,29.36,21300.0,20.7276,20.7276,20.6994,20.6994,21300.0
2012-08-01 10:45:00,29.36,29.4,29.36,29.38,22000.0,20.6994,20.7276,20.6994,20.7135,22000.0
2012-08-01 10:50:00,29.38,29.38,29.37,29.37,6000.0,20.7135,20.7135,20.7065,20.7065,6000.0
2012-08-01 10:55:00,29.38,29.39,29.36,29.37,20900.0,20.7135,20.7206,20.6994,20.7065,20900.0
2012-08-01 11:00:00,29.38,29.4,29.36,29.38,18700.0,20.7135,20.7276,20.6994,20.7135,18700.0
2012-08-01 11:05:00,29.38,29.4,29.38,29.4,32200.0,20.7135,20.7276,20.7135,20.7276,32200.0
2012-08-01 11:10:00,29.4,29.4,29.33,29.34,26900.0,20.7276,20.7276,20.6783,20.6853,26900.0
2012-08-01 11:15:00,29.35,29.37,29.34,29.37,27500.0,20.6924,20.7065,20.6853,20.7065,27500.0
2012-08-01 11:20:00,29.37,29.37,29.33,29.35,35300.0,20.7065,20.7065,20.6783,20.6924,35300.0
2012-08-01 11:25:00,29.35,29.36,29.34,29.34,31900.0,20.6924,20.6994,20.6853,20.6853,31900.0
2012-08-01 11:30:00,29.34,29.38,29.34,29.37,28300.0,20.6853,20.7135,20.6853,20.7065,28300.0
2012-08-01 11:35:00,29.37,29.38,29.34,29.37,79700.0,20.7065,20.7135,20.6853,20.7065,79700.0
2012-08-01 11:40:00,29.37,29.38,29.37,29.38,9800.0,20.7065,20.7135,20.7065,20.7135,9800.0
2012-08-01 11:45:00,29.38,29.38,29.36,29.37,11600.0,20.7135,20.7135,20.6994,20.7065,11600.0
2012-08-01 11:50:00,29.36,29.38,29.36,29.38,29600.0,20.6994,20.7135,20.6994,20.7135,29600.0
2012-08-01 11:55:00,29.37,29.38,29.36,29.37,12300.0,20.7065,20.7135,20.6994,20.7065,12300.0
2012-08-01 12:00:00,29.36,29.38,29.36,29.38,17200.0,20.6994,20.7135,20.6994,20.7135,17200.0
2012-08-01 12:05:00,29.38,29.38,29.37,29.38,11300.0,20.7135,20.7135,20.7065,20.7135,11300.0
2012-08-01 12:10:00,29.38,29.38,29.36,29.37,16900.0,20.7135,20.7135,20.6994,20.7065,16900.0
2012-08-01 12:15:00,29.37,29.37,29.36,29.37,14900.0,20.7065,20.7065,20.6994,20.7065,14900.0
2012-08-01 12:20:00,29.37,29.37,29.36,29.37,9400.0,20.7065,20.7065,20.6994,20.7065,9400.0
2012-08-01 12:25:00,29.36,29.37,29.36,29.37,14700.0,20.6994,20.7065,20.6994,20.7065,14700.0
2012-08-01 12:30:00,29.37,29.37,29.34,29.34,29800.0,20.7065,20.7065,20.6853,20.6853,29800.0
2012-08-01 12:35:00,29.34,29.35,29.32,29.32,13400.0,20.6853,20.6924,20.6712,20.6712,13400.0
2012-08-01 12:40:00,29.32,29.35,29.32,29.35,24700.0,20.6712,20.6924,20.6712,20.6924,24700.0
2012-08-01 12:45:00,29.35,29.35,29.33,29.34,21200.0,20.6924,20.6924,20.6783,20.6853,21200.0
2012-08-01 12:50:00,29.35,29.35,29.33,29.34,11900.0,20.6924,20.6924,20.6783,20.6853,11900.0
2012-08-01 12:55:00,29.34,29.34,29.33,29.34,12800.0,20.6853,20.6853,20.6783,20.6853,12800.0
2012-08-01 13:00:00,29.34,29.37,29.33,29.36,29900.0,20.6853,20.7065,20.6783,20.6994,29900.0
2012-08-01 13:05:00,29.36,29.37,29.36,29.37,13700.0,20.6994,20.7065,20.6994,20.7065,13700.0
2012-08-01 13:10:00,29.37,29.37,29.35,29.36,20200.0,20.7065,20.7065,20.6924,20.6994,20200.0
2012-08-01 13:15:00,29.36,29.36,29.35,29.36,8400.0,20.6994,20.6994,20.6924,20.6994,8400.0
2012-08-01 13:20:00,29.36,29.38,29.35,29.37,19700.0,20.6994,20.7135,20.6924,20.7065,19700.0
2012-08-01 13:25:00,29.38,29.38,29.36,29.36,20600.0,20.7135,20.7135,20.6994,20.6994,20600.0
2012-08-01 13:30:00,29.37,29.37,29.34,29.35,20800.0,20.7065,20.7065,20.6853,20.6924,20800.0
2012-08-01 13:35:00,29.34,29.35,29.34,29.35,13500.0,20.6853,20.6924,20.6853,20.6924,13500.0
2012-08-01 13:40:00,29.35,29.35,29.33,29.33,16100.0,20.6924,20.6924,20.6783,20.6783,16100.0
2012-08-01 13:45:00,29.33,29.34,29.31,29.31,40300.0,20.6783,20.6853,20.6642,20.6642,40300.0
2012-08-01 13:50:00,29.3,29.31,29.28,29.3,23900.0,20.6571,20.6642,20.643,20.6571,23900.0
2012-08-01 13:55:00,29.3,29.31,29.28,29.29,20100.0,20.6571,20.6642,20.643,20.6501,20100.0
2012-08-01 14:00:00,29.29,29.3,29.27,29.29,32200.0,20.6501,20.6571,20.636,20.6501,32200.0
2012-08-01 14:05:00,29.28,29.31,29.27,29.3,20000.0,20.643,20.6642,20.636,20.6571,20000.0
2012-08-01 14:10:00,29.3,29.32,29.18,29.23,120300.0,20.6571,20.6712,20.5725,20.6078,120300.0
2012-08-01 14:15:00,29.24,29.29,29.16,29.21,80300.0,20.6148,20.6501,20.5584,20.5937,80300.0
2012-08-01 14:20:00,29.21,29.31,29.21,29.3,61100.0,20.5937,20.6642,20.5937,20.6571,61100.0
2012-08-01 14:25:00,29.3,29.33,29.28,29.33,89100.0,20.6571,20.6783,20.643,20.6783,89100.0
2012-08-01 14:30:00,29.34,29.35,29.29,29.3,40400.0,20.6853,20.6924,20.6501,20.6571,40400.0
2012-08-01 14:35:00,29.31,29.33,29.29,29.31,34800.0,20.6642,20.6783,20.6501,20.6642,34800.0
2012-08-01 14:40:00,29.32,29.32,29.3,29.3,29200.0,20.6712,20.6712,20.6571,20.6571,29200.0
2012-08-01 14:45:00,29.3,29.31,29.28,29.3,57200.0,20.6571,20.6642,20.643,20.6571,57200.0
2012-08-01 14:50:00,29.3,29.32,29.3,29.31,42500.0,20.6571,20.6712,20.6571,20.6642,42500.0
2012-08-01 14:55:00,29.31,29.32,29.3,29.31,37300.0,20.6642,20.6712,20.6571,20.6642,37300.0
2012-08-01 15:00:00,29.31,29.32,29.3,29.3,29000.0,20.6642,20.6712,20.6571,20.6571,29000.0
2012-08-01 15:05:00,29.3,29.32,29.3,29.3,53800.0,20.6571,20.6712,20.6571,20.6571,53800.0
2012-08-01 15:10:00,29.3,29.31,29.29,29.3,51100.0,20.6571,20.6642,20.6501,20.6571,51100.0
2012-08-01 15:15:00,29.3,29.31,29.29,29.3,36600.0,20.6571,20.6642,20.6501,20.6571,36600.0
2012-08-01 15:20:00,29.3,29.32,29.3,29.32,48400.0,20.6571,20.6712,20.6571,20.6712,48400.0
2012-08-01 15:25:00,29.32,29.39,29.31,29.38,58200.0,20.6712,20.7206,20.6642,20.7135,58200.0
2012-08-01 15:30:00,29.37,29.38,29.34,29.36,53600.0,20.7065,20.7135,20.6853,20.6994,53600.0
2012-08-01 15:35:00,29.36,29.37,29.33,29.33,57800.0,20.6994,20.7065,20.6783,20.6783,57800.0
2012-08-01 15:40:00,29.34,29.35,29.32,29.34,52700.0,20.6853,20.6924,20.6712,20.6853,52700.0
2012-08-01 15:45:00,29.33,29.34,29.29,29.29,125100.0,20.6783,20.6853,20.6501,20.6501,125100.0
2012-08-01 15:50:00,29.29,29.32,29.29,29.29,87100.0,20.6501,20.6712,20.6501,20.6501,87100.0
2012-08-01 15:55:00,29.29,29.3,29.24,29.26,194500.0,20.6501,20.6571,20.6148,20.6289,194500.0
2012-08-02 09:30:00,29.1,29.19,29.05,29.13,53100.0,20.5161,20.5796,20.4809,20.5373,53100.0
2012-08-02 09:35:00,29.11,29.16,29.0,29.0,27700.0,20.5232,20.5584,20.4456,20.4456,27700.0
2012-08-02 09:40:00,29.02,29.06,28.91,28.93,100300.0,20.4597,20.4879,20.3822,20.3963,100300.0
2012-08-02 09:45:00,28.93,29.06,28.93,29.05,48100.0,20.3963,20.4879,20.3963,20.4809,48100.0
2012-08-02 09:50:00,29.05,29.06,29.01,29.05,36800.0,20.4809,20.4879,20.4527,20.4809,36800.0
2012-08-02 09:55:00,29.05,29.05,29.01,29.02,20100.0,20.4809,20.4809,20.4527,20.4597,20100.0
2012-08-02 10:00:00,29.02,29.02,28.93,28.94,64200.0,20.4597,20.4597,20.3963,20.4033,64200.0
2012-08-02 10:05:00,28.93,29.02,28.91,28.99,29700.0,20.3963,20.4597,20.3822,20.4386,29700.0
2012-08-02 10:10:00,29.0,29.01,28.96,28.97,45900.0,20.4456,20.4527,20.4174,20.4245,45900.0
2012-08-02 10:15:00,28.97,29.01,28.96,28.96,38800.0,20.4245,20.4527,20.4174,20.4174,38800.0
2012-08-02 10:20:00,28.97,28.99,28.93,28.95,65700.0,20.4245,20.4386,20.3963,20.4104,65700.0
2012-08-02 10:25:00,28.95,29.01,28.95,29.0,110700.0,20.4104,20.4527,20.4104,20.4456,110700.0
2012-08-02 10:30:00,28.99,29.03,28.98,29.0,82300.0,20.4386,20.4668,20.4315,20.4456,82300.0
2012-08-02 10:35:00,29.0,29.04,29.0,29.02,28000.0,20.4456,20.4738,20.4456,20.4597,28000.0
2012-08-02 10:40:00,29.02,29.04,29.01,29.01,32800.0,20.4597,20.4738,20.4527,20.4527,32800.0
2012-08-02 10:45:00,29.02,29.05,29.01,29.01,40800.0,20.4597,20.4809,20.4527,20.4527,40800.0
2012-08-02 10:50:00,29.01,29.07,29.0,29.01,28600.0,20.4527,20.495,20.4456,20.4527,28600.0
2012-08-02 10:55:00,29.01,29.01,28.92,28.95,51300.0,20.4527,20.4527,20.3892,20.4104,51300.0
2012-08-02 11:00:00,28.94,28.95,28.9,28.91,38300.0,20.4033,20.4104,20.3751,20.3822,38300.0
2012-08-02 11:05:00,28.92,28.99,28.92,28.96,48100.0,20.3892,20.4386,20.3892,20.4174,48100.0
2012-08-02 11:10:00,28.96,28.98,28.93,28.96,41900.0,20.4174,20.4315,20.3963,20.4174,41900.0
2012-08-02 11:15:00,28.96,28.97,28.93,28.94,40100.0,20.4174,20.4245,20.3963,20.4033,40100.0
2012-08-02 11:20:00,28.94,28.94,28.91,28.93,39700.0,20.4033,20.4033,20.3822,20.3963,39700.0
2012-08-02 11:25:00,28.92,28.98,28.91,28.97,56700.0,20.3892,20.4315,20.3822,20.4245,56700.0
2012-08-02 11:30:00,28.96,28.97,28.9,28.9,61400.0,20.4174,20.4245,20.3751,20.3751,61400.0
2012-08-02 11:35:00,28.91,28.93,28.84,28.85,75900.0,20.3822,20.3963,20.3328,20.3399,75900.0
2012-08-02 11:40:00,28.86,28.89,28.82,28.83,22100.0,20.3469,20.3681,20.3187,20.3258,22100.0
2012-08-02 11:45:00,28.83,28.84,28.8,28.8,21500.0,20.3258,20.3328,20.3046,20.3046,21500.0
2012-08-02 11:50:00,28.79,28.8,28.75,28.79,18700.0,20.2976,20.3046,20.2694,20.2976,18700.0
2012-08-02 11:55:00,28.79,28.83,28.77,28.83,18500.0,20.2976,20.3258,20.2835,20.3258,18500.0
2012-08-02 12:00:00,28.83,28.87,28.83,28.85,38900.0,20.3258,20.354,20.3258,20.3399,38900.0
2012-08-02 12:05:00,28.85,28.85,28.81,28.82,29400.0,20.3399,20.3399,20.3117,20.3187,29400.0
2012-08-02 12:10:00,28.82,28.84,28.82,28.83,9300.0,20.3187,20.3328,20.3187,20.3258,9300.0
2012-08-02 12:15:00,28.82,28.85,28.82,28.82,14000.0,20.3187,20.3399,20.3187,20.3187,14000.0
2012-08-02 12:20:00,28.82,28.83,28.79,28.81,25200.0,20.3187,20.3258,20.2976,20.3117,25200.0
2012-08-02 12:25:00,28.82,28.82,28.79,28.79,17600.0,20.3187,20.3187,20.2976,20.2976,17600.0
2012-08-02 12:30:00,28.8,28.8,28.71,28.74,54400.0,20.3046,20.3046,20.2412,20.2623,54400.0
2012-08-02 12:35:00,28.73,28.75,28.73,28.74,23800.0,20.2553,20.2694,20.2553,20.2623,23800.0
2012-08-02 12:40:00,28.74,28.78,28.74,28.78,32900.0,20.2623,20.2905,20.2623,20.2905,32900.0
2012-08-02 12:45:00,28.77,28.78,28.75,28.77,39100.0,20.2835,20.2905,20.2694,20.2835,39100.0
2012-08-02 12:50:00,28.77,28.77,28.74,28.76,19200.0,20.2835,20.2835,20.2623,20.2764,19200.0
2012-08-02 12:55:00,28.76,28.81,28.75,28.79,29500.0,20.2764,20.3117,20.2694,20.2976,29500.0
2012-08-02 13:00:00,28.79,28.8,28.77,28.77,12800.0,20.2976,20.3046,20.2835,20.2835,12800.0
2012-08-02 13:05:00,28.78,28.78,28.75,28.78,21000.0,20.2905,20.2905,20.2694,20.2905,21000.0
2012-08-02 13:10:00,28.78,28.8,28.74,28.76,30400.0,20.2905,20.3046,20.2623,20.2764,30400.0
2012-08-02 13:15:00,28.76,28.76,28.73,28.74,16200.0,20.2764,20.2764,20.2553,20.2623,16200.0
2012-08-02 13:20:00,28.75,28.75,28.73,28.73,19500.0,20.2694,20.2694,20.2553,20.2553,19500.0
2012-08-02 13:25:00,28.73,28.74,28.72,28.74,15500.0,20.2553,20.2623,20.2482,20.2623,15500.0
2012-08-02 13:30:00,28.74,28.75,28.72,28.74,30000.0,20.2623,20.2694,20.2482,20.2623,30000.0
2012-08-02 13:35:00,28.74,28.74,28.7,28.71,20900.0,20.2623,20.2623,20.2341,20.2412,20900.0
2012-08-02 13:40:00,28.71,28.72,28.7,28.72,17900.0,20.2412,20.2482,20.2341,20.2482,17900.0
2012-08-02 13:45:00,28.71,28.73,28.7,28.7,12600.0,20.2412,20.2553,20.2341,20.2341,12600.0
2012-08-02 13:50:00,28.71,28.74,28.7,28.72,18800.0,20.2412,20.2623,20.2341,20.2482,18800.0
2012-08-02 13:55:00,28.73,28.73,28.7,28.7,17000.0,20.2553,20.2553,20.2341,20.2341,17000.0
2012-08-02 14:00:00,28.69,28.72,28.68,28.7,33200.0,20.2271,20.2482,20.22,20.2341,33200.0
2012-08-02 14:05:00,28.7,28.7,28.69,28.7,18300.0,20.2341,20.2341,20.2271,20.2341,18300.0
2012-08-02 14:10:00,28.71,28.71,28.68,28.69,28700.0,20.2412,20.2412,20.22,20.2271,28700.0
2012-08-02 14:15:00,28.69,28.71,28.68,28.7,26700.0,20.2271,20.2412,20.22,20.2341,26700.0
2012-08-02 14:20:00,28.69,28.7,28.68,28.69,28000.0,20.2271,20.2341,20.22,20.2271,28000.0
2012-08-02 14:25:00,28.7,28.73,28.69,28.7,34400.0,20.2341,20.2553,20.2271,20.2341,34400.0
2012-08-02 14:30:00,28.7,28.72,28.7,28.71,26700.0,20.2341,20.2482,20.2341,20.2412,26700.0
2012-08-02 14:35:00,28.72,28.76,28.71,28.73,24700.0,20.2482,20.2764,20.2412,20.2553,24700.0
2012-08-02 14:40:00,28.74,28.75,28.71,28.71,18600.0,20.2623,20.2694,20.2412,20.2412,18600.0
2012-08-02 14:45:00,28.71,28.73,28.7,28.72,70700.0,20.2412,20.2553,20.2341,20.2482,70700.0
2012-08-02 14:50:00,28.72,28.72,28.66,28.68,40800.0,20.2482,20.2482,20.2059,20.22,40800.0
2012-08-02 14:55:00,28.69,28.72,28.68,28.7,37400.0,20.2271,20.2482,20.22,20.2341,37400.0
2012-08-02 15:00:00,28.71,28.74,28.71,28.72,35100.0,20.2412,20.2623,20.2412,20.2482,35100.0
2012-08-02 15:05:00,28.73,28.74,28.68,28.68,82500.0,20.2553,20.2623,20.22,20.22,82500.0
2012-08-02 15:10:00,28.69,28.74,28.68,28.73,17100.0,20.2271,20.2623,20.22,20.2553,17100.0
2012-08-02 15:15:00,28.73,28.73,28.69,28.73,38600.0,20.2553,20.2553,20.2271,20.2553,38600.0
2012-08-02 15:20:00,28.74,28.76,28.72,28.73,49100.0,20.2623,20.2764,20.2482,20.2553,49100.0
2012-08-02 15:25:00,28.74,28.76,28.71,28.71,32700.0,20.2623,20.2764,20.2412,20.2412,32700.0
2012-08-02 15:30:00,28.72,28.77,28.71,28.76,84900.0,20.2482,20.2835,20.2412,20.2764,84900.0
2012-08-02 15:35:00,28.75,28.78,28.73,28.77,76900.0,20.2694,20.2905,20.2553,20.2835,76900.0
2012-08-02 15:40:00,28.77,28.78,28.74,28.78,78600.0,20.2835,20.2905,20.2623,20.2905,78600.0
2012-08-02 15:45:00,28.78,28.81,28.77,28.79,87000.0,20.2905,20.3117,20.2835,20.2976,87000.0
2012-08-02 15:50:00,28.8,28.8,28.79,28.8,74700.0,20.3046,20.3046,20.2976,20.3046,74700.0
2012-08-02 15:55:00,28.8,28.82,28.78,28.79,241700.0,20.3046,20.3187,20.2905,20.2976,241700.0
2012-08-03 09:30:00,29.13,29.18,28.91,29.07,57900.0,20.5373,20.5725,20.3822,20.495,57900.0
2012-08-03 09:35:00,29.07,29.08,29.01,29.04,17700.0,20.495,20.502,20.4527,20.4738,17700.0
2012-08-03 09:40:00,29.04,29.1,29.04,29.1,21100.0,20.4738,20.5161,20.4738,20.5161,21100.0
2012-08-03 09:45:00,29.1,29.14,29.06,29.1,35400.0,20.5161,20.5443,20.4879,20.5161,35400.0
2012-08-03 09:50:00,29.11,29.17,29.1,29.17,24300.0,20.5232,20.5655,20.5161,20.5655,24300.0
2012-08-03 09:55:00,29.17,29.19,29.15,29.19,16400.0,20.5655,20.5796,20.5514,20.5796,16400.0
2012-08-03 10:00:00,29.19,29.21,29.17,29.2,27000.0,20.5796,20.5937,20.5655,20.5866,27000.0
2012-08-03 10:05:00,29.2,29.2,29.14,29.16,26200.0,20.5866,20.5866,20.5443,20.5584,26200.0
2012-08-03 10:10:00,29.16,29.21,29.16,29.21,21900.0,20.5584,20.5937,20.5584,20.5937,21900.0
2012-08-03 10:15:00,29.21,29.22,29.2,29.22,12600.0,20.5937,20.6007,20.5866,20.6007,12600.0
2012-08-03 10:20:00,29.22,29.29,29.22,29.29,23800.0,20.6007,20.6501,20.6007,20.6501,23800.0
2012-08-03 10:25:00,29.28,29.35,29.28,29.35,42800.0,20.643,20.6924,20.643,20.6924,42800.0
2012-08-03 10:30:00,29.35,29.35,29.28,29.29,19600.0,20.6924,20.6924,20.643,20.6501,19600.0
2012-08-03 10:35:00,29.29,29.3,29.23,29.23,67700.0,20.6501,20.6571,20.6078,20.6078,67700.0
2012-08-03 10:40:00,29.23,29.24,29.19,29.2,41200.0,20.6078,20.6148,20.5796,20.5866,41200.0
2012-08-03 10:45:00,29.21,29.21,29.16,29.16,24700.0,20.5937,20.5937,20.5584,20.5584,24700.0
2012-08-03 10:50:00,29.16,29.18,29.13,29.14,59500.0,20.5584,20.5725,20.5373,20.5443,59500.0
2012-08-03 10:55:00,29.13,29.15,29.12,29.14,39500.0,20.5373,20.5514,20.5302,20.5443,39500.0
2012-08-03 11:00:00,29.15,29.16,29.13,29.14,30900.0,20.5514,20.5584,20.5373,20.5443,30900.0
2012-08-03 11:05:00,29.14,29.14,29.12,29.14,18200.0,20.5443,20.5443,20.5302,20.5443,18200.0
2012-08-03 11:10:00,29.13,29.15,29.11,29.14,89200.0,20.5373,20.5514,20.5232,20.5443,89200.0
2012-08-03 11:15:00,29.15,29.16,29.12,29.14,60200.0,20.5514,20.5584,20.5302,20.5443,60200.0
2012-08-03 11:20:00,29.15,29.15,29.11,29.12,20200.0,20.5514,20.5514,20.5232,20.5302,20200.0
2012-08-03 11:25:00,29.11,29.12,29.1,29.11,18500.0,20.5232,20.5302,20.5161,20.5232,18500.0
2012-08-03 11:30:00,29.12,29.13,29.11,29.13,17700.0,20.5302,20.5373,20.5232,20.5373,17700.0
2012-08-03 11:35:00,29.12,29.13,29.12,29.12,8100.0,20.5302,20.5373,20.5302,20.5302,8100.0
2012-08-03 11:40:00,29.13,29.13,29.11,29.11,14900.0,20.5373,20.5373,20.5232,20.5232,14900.0
2012-08-03 11:45:00,29.11,29.11,29.1,29.1,5400.0,20.5232,20.5232,20.5161,20.5161,5400.0
2012-08-03 11:50:00,29.11,29.16,29.09,29.16,38900.0,20.5232,20.5584,20.5091,20.5584,38900.0
2012-08-03 11:55:00,29.17,29.19,29.14,29.19,56300.0,20.5655,20.5796,20.5443,20.5796,56300.0
2012-08-03 12:00:00,29.19,29.2,29.17,29.19,6400.0,20.5796,20.5866,20.5655,20.5796,6400.0
2012-08-03 12:05:00,29.19,29.22,29.19,29.19,17100.0,20.5796,20.6007,20.5796,20.5796,17100.0
2012-08-03 12:10:00,29.19,29.2,29.18,29.19,16700.0,20.5796,20.5866,20.5725,20.5796,16700.0
2012-08-03 12:15:00,29.19,29.2,29.19,29.19,13800.0,20.5796,20.5866,20.5796,20.5796,13800.0
2012-08-03 12:20:00,29.19,29.23,29.19,29.23,29400.0,20.5796,20.6078,20.5796,20.6078,29400.0
2012-08-03 12:25:00,29.22,29.23,29.18,29.19,23200.0,20.6007,20.6078,20.5725,20.5796,23200.0
2012-08-03 12:30:00,29.2,29.21,29.19,29.19,9900.0,20.5866,20.5937,20.5796,20.5796,9900.0
2012-08-03 12:35:00,29.19,29.2,29.18,29.18,17000.0,20.5796,20.5866,20.5725,20.5725,17000.0
2012-08-03 12:40:00,29.19,29.2,29.18,29.19,17800.0,20.5796,20.5866,20.5725,20.5796,17800.0
2012-08-03 12:45:00,29.18,29.19,29.17,29.17,7300.0,20.5725,20.5796,20.5655,20.5655,7300.0
2012-08-03 12:50:00,29.17,29.17,29.16,29.17,8800.0,20.5655,20.5655,20.5584,20.5655,8800.0
2012-08-03 12:55:00,29.17,29.21,29.16,29.2,47500.0,20.5655,20.5937,20.5584,20.5866,47500.0
2012-08-03 13:00:00,29.2,29.23,29.2,29.21,24100.0,20.5866,20.6078,20.5866,20.5937,24100.0
2012-08-03 13:05:00,29.21,29.22,29.18,29.18,6300.0,20.5937,20.6007,20.5725,20.5725,6300.0
2012-08-03 13:10:00,29.18,29.19,29.18,29.19,5000.0,20.5725,20.5796,20.5725,20.5796,5000.0
2012-08-03 13:15:00,29.19,29.19,29.14,29.15,17700.0,20.5796,20.5796,20.5443,20.5514,17700.0
2012-08-03 13:20:00,29.15,29.16,29.13,29.15,24200.0,20.5514,20.5584,20.5373,20.5514,24200.0
2012-08-03 13:25:00,29.15,29.17,29.14,29.17,17000.0,20.5514,20.5655,20.5443,20.5655,17000.0
2012-08-03 13:30:00,29.17,29.17,29.15,29.17,10700.0,20.5655,20.5655,20.5514,20.5655,10700.0
2012-08-03 13:35:00,29.17,29.17,29.15,29.15,10100.0,20.5655,20.5655,20.5514,20.5514,10100.0
2012-08-03 13:40:00,29.15,29.16,29.15,29.15,4500.0,20.5514,20.5584,20.5514,20.5514,4500.0
2012-08-03 13:45:00,29.15,29.16,29.14,29.15,6500.0,20.5514,20.5584,20.5443,20.5514,6500.0
2012-08-03 13:50:00,29.15,29.15,29.14,29.14,4300.0,20.5514,20.5514,20.5443,20.5443,4300.0
2012-08-03 13:55:00,29.15,29.17,29.14,29.17,15000.0,20.5514,20.5655,20.5443,20.5655,15000.0
2012-08-03 14:00:00,29.17,29.2,29.16,29.2,14500.0,20.5655,20.5866,20.5584,20.5866,14500.0
2012-08-03 14:05:00,29.2,29.2,29.19,29.19,9900.0,20.5866,20.5866,20.5796,20.5796,9900.0
2012-08-03 14:10:00,29.19,29.2,29.19,29.2,5000.0,20.5796,20.5866,20.5796,20.5866,5000.0
2012-08-03 14:15:00,29.2,29.22,29.19,29.22,15400.0,20.5866,20.6007,20.5796,20.6007,15400.0
2012-08-03 14:20:00,29.22,29.24,29.21,29.24,25300.0,20.6007,20.6148,20.5937,20.6148,25300.0
2012-08-03 14:25:00,29.25,29.25,29.2,29.2,21900.0,20.6219,20.6219,20.5866,20.5866,21900.0
2012-08-03 14:30:00,29.21,29.21,29.17,29.17,28400.0,20.5937,20.5937,20.5655,20.5655,28400.0
2012-08-03 14:35:00,29.17,29.19,29.16,29.17,16600.0,20.5655,20.5796,20.5584,20.5655,16600.0
2012-08-03 14:40:00,29.17,29.2,29.16,29.19,16100.0,20.5655,20.5866,20.5584,20.5796,16100.0
2012-08-03 14:45:00,29.19,29.2,29.17,29.18,23700.0,20.5796,20.5866,20.5655,20.5725,23700.0
2012-08-03 14:50:00,29.19,29.21,29.18,29.18,18300.0,20.5796,20.5937,20.5725,20.5725,18300.0
2012-08-03 14:55:00,29.19,29.19,29.18,29.18,12600.0,20.5796,20.5796,20.5725,20.5725,12600.0
2012-08-03 15:00:00,29.19,29.23,29.18,29.22,32300.0,20.5796,20.6078,20.5725,20.6007,32300.0
2012-08-03 15:05:00,29.23,29.24,29.23,29.23,10500.0,20.6078,20.6148,20.6078,20.6078,10500.0
2012-08-03 15:10:00,29.23,29.23,29.2,29.2,29200.0,20.6078,20.6078,20.5866,20.5866,29200.0
2012-08-03 15:15:00,29.2,29.2,29.18,29.18,11200.0,20.5866,20.5866,20.5725,20.5725,11200.0
2012-08-03 15:20:00,29.18,29.22,29.18,29.21,43900.0,20.5725,20.6007,20.5725,20.5937,43900.0
2012-08-03 15:25:00,29.22,29.22,29.19,29.19,36500.0,20.6007,20.6007,20.5796,20.5796,36500.0
2012-08-03 15:30:00,29.2,29.21,29.16,29.16,69600.0,20.5866,20.5937,20.5584,20.5584,69600.0
2012-08-03 15:35:00,29.16,29.18,29.13,29.17,47600.0,20.5584,20.5725,20.5373,20.5655,47600.0
2012-08-03 15:40:00,29.18,29.19,29.16,29.18,59700.0,20.5725,20.5796,20.5584,20.5725,59700.0
2012-08-03 15:45:00,29.19,29.26,29.19,29.25,97400.0,20.5796,20.6289,20.5796,20.6219,97400.0
2012-08-03 15:50:00,29.25,29.25,29.19,29.2,45900.0,20.6219,20.6219,20.5796,20.5866,45900.0
2012-08-03 15:55:00,29.19,29.22,29.18,29.22,179800.0,20.5796,20.6007,20.5725,20.6007,179800.0
2012-08-06 09:30:00,29.31,29.35,29.24,29.32,65100.0,20.6642,20.6924,20.6148,20.6712,65100.0
2012-08-06 09:35:00,29.32,29.32,29.29,29.3,15400.0,20.6712,20.6712,20.6501,20.6571,15400.0
2012-08-06 09:40:00,29.3,29.32,29.29,29.3,16800.0,20.6571,20.6712,20.6501,20.6571,16800.0
2012-08-06 09:45:00,29.3,29.35,29.28,29.35,66300.0,20.6571,20.6924,20.643,20.6924,66300.0
2012-08-06 09:50:00,29.35,29.38,29.34,29.38,24500.0,20.6924,20.7135,20.6853,20.7135,24500.0
2012-08-06 09:55:00,29.39,29.42,29.39,29.41,19000.0,20.7206,20.7417,20.7206,20.7347,19000.0
2012-08-06 10:00:00,29.42,29.42,29.41,29.42,11900.0,20.7417,20.7417,20.7347,20.7417,11900.0
2012-08-06 10:05:00,29.42,29.43,29.41,29.42,17400.0,20.7417,20.7488,20.7347,20.7417,17400.0
2012-08-06 10:10:00,29.42,29.42,29.36,29.36,32100.0,20.7417,20.7417,20.6994,20.6994,32100.0
2012-08-06 10:15:00,29.36,29.36,29.33,29.34,11500.0,20.6994,20.6994,20.6783,20.6853,11500.0
2012-08-06 10:20:00,29.34,29.39,29.34,29.38,23300.0,20.6853,20.7206,20.6853,20.7135,23300.0
2012-08-06 10:25:00,29.38,29.43,29.38,29.43,25100.0,20.7135,20.7488,20.7135,20.7488,25100.0
2012-08-06 10:30:00,29.43,29.44,29.38,29.38,33400.0,20.7488,20.7558,20.7135,20.7135,33400.0
2012-08-06 10:35:00,29.38,29.4,29.37,29.39,15600.0,20.7135,20.7276,20.7065,20.7206,15600.0
2012-08-06 10:40:00,29.4,29.41,29.39,29.4,11800.0,20.7276,20.7347,20.7206,20.7276,11800.0
2012-08-06 10:45:00,29.39,29.4,29.37,29.39,43000.0,20.7206,20.7276,20.7065,20.7206,43000.0
2012-08-06 10:50:00,29.39,29.4,29.37,29.39,41700.0,20.7206,20.7276,20.7065,20.7206,41700.0
2012-08-06 10:55:00,29.4,29.41,29.38,29.41,20600.0,20.7276,20.7347,20.7135,20.7347,20600.0
2012-08-06 11:00:00,29.41,29.41,29.38,29.41,47500.0,20.7347,20.7347,20.7135,20.7347,47500.0
2012-08-06 11:05:00,29.41,29.41,29.38,29.39,39200.0,20.7347,20.7347,20.7135,20.7206,39200.0
2012-08-06 11:10:00,29.4,29.42,29.39,29.42,18600.0,20.7276,20.7417,20.7206,20.7417,18600.0
2012-08-06 11:15:00,29.42,29.44,29.41,29.44,18200.0,20.7417,20.7558,20.7347,20.7558,18200.0
2012-08-06 11:20:00,29.44,29.44,29.42,29.43,23100.0,20.7558,20.7558,20.7417,20.7488,23100.0
2012-08-06 11:25:00,29.42,29.44,29.4,29.41,23000.0,20.7417,20.7558,20.7276,20.7347,23000.0
2012-08-06 11:30:00,29.4,29.42,29.39,29.42,10900.0,20.7276,20.7417,20.7206,20.7417,10900.0
2012-08-06 11:35:00,29.42,29.44,29.41,29.43,9600.0,20.7417,20.7558,20.7347,20.7488,9600.0
2012-08-06 11:40:00,29.44,29.44,29.43,29.44,9000.0,20.7558,20.7558,20.7488,20.7558,9000.0
2012-08-06 11:45:00,29.44,29.44,29.38,29.38,29500.0,20.7558,20.7558,20.7135,20.7135,29500.0
2012-08-06 11:50:00,29.38,29.41,29.38,29.41,17900.0,20.7135,20.7347,20.7135,20.7347,17900.0
2012-08-06 11:55:00,29.41,29.41,29.4,29.41,5000.0,20.7347,20.7347,20.7276,20.7347,5000.0
2012-08-06 12:00:00,29.41,29.43,29.4,29.41,22200.0,20.7347,20.7488,20.7276,20.7347,22200.0
2012-08-06 12:05:00,29.41,29.41,29.4,29.41,4500.0,20.7347,20.7347,20.7276,20.7347,4500.0
2012-08-06 12:10:00,29.41,29.42,29.4,29.42,14500.0,20.7347,20.7417,20.7276,20.7417,14500.0
2012-08-06 12:15:00,29.42,29.42,29.41,29.41,7900.0,20.7417,20.7417,20.7347,20.7347,7900.0
2012-08-06 12:20:00,29.42,29.43,29.41,29.42,17000.0,20.7417,20.7488,20.7347,20.7417,17000.0
2012-08-06 12:25:00,29.42,29.42,29.41,29.42,7600.0,20.7417,20.7417,20.7347,20.7417,7600.0
2012-08-06 12:30:00,29.42,29.43,29.41,29.43,26900.0,20.7417,20.7488,20.7347,20.7488,26900.0
2012-08-06 12:35:00,29.43,29.43,29.42,29.43,13200.0,20.7488,20.7488,20.7417,20.7488,13200.0
2012-08-06 12:40:00,29.43,29.44,29.42,29.43,36000.0,20.7488,20.7558,20.7417,20.7488,36000.0
2012-08-06 12:45:00,29.42,29.43,29.42,29.43,12200.0,20.7417,20.7488,20.7417,20.7488,12200.0
2012-08-06 12:50:00,29.43,29.43,29.42,29.43,14300.0,20.7488,20.7488,20.7417,20.7488,14300.0
2012-08-06 12:55:00,29.43,29.43,29.42,29.43,5600.0,20.7488,20.7488,20.7417,20.7488,5600.0
2012-08-06 13:00:00,29.43,29.43,29.42,29.43,71900.0,20.7488,20.7488,20.7417,20.7488,71900.0
2012-08-06 13:05:00,29.43,29.43,29.42,29.43,11100.0,20.7488,20.7488,20.7417,20.7488,11100.0
2012-08-06 13:10:00,29.43,29.43,29.38,29.4,33700.0,20.7488,20.7488,20.7135,20.7276,33700.0
2012-08-06 13:15:00,29.4,29.41,29.39,29.4,15900.0,20.7276,20.7347,20.7206,20.7276,15900.0
2012-08-06 13:20:00,29.4,29.41,29.4,29.4,5500.0,20.7276,20.7347,20.7276,20.7276,5500.0
2012-08-06 13:25:00,29.41,29.41,29.37,29.37,61900.0,20.7347,20.7347,20.7065,20.7065,61900.0
2012-08-06 13:30:00,29.38,29.4,29.38,29.39,43300.0,20.7135,20.7276,20.7135,20.7206,43300.0
2012-08-06 13:35:00,29.39,29.39,29.34,29.35,69900.0,20.7206,20.7206,20.6853,20.6924,69900.0
2012-08-06 13:40:00,29.35,29.36,29.34,29.35,44500.0,20.6924,20.6994,20.6853,20.6924,44500.0
2012-08-06 13:45:00,29.35,29.36,29.35,29.36,12600.0,20.6924,20.6994,20.6924,20.6994,12600.0
2012-08-06 13:50:00,29.35,29.35,29.34,29.35,14000.0,20.6924,20.6924,20.6853,20.6924,14000.0
2012-08-06 13:55:00,29.35,29.36,29.34,29.36,17200.0,20.6924,20.6994,20.6853,20.6994,17200.0
2012-08-06 14:00:00,29.36,29.36,29.35,29.36,26100.0,20.6994,20.6994,20.6924,20.6994,26100.0
2012-08-06 14:05:00,29.36,29.36,29.35,29.36,6000.0,20.6994,20.6994,20.6924,20.6994,6000.0
2012-08-06 14:10:00,29.36,29.36,29.35,29.36,34900.0,20.6994,20.6994,20.6924,20.6994,34900.0
2012-08-06 14:15:00,29.36,29.36,29.35,29.36,9600.0,20.6994,20.6994,20.6924,20.6994,9600.0
2012-08-06 14:20:00,29.36,29.36,29.35,29.35,9500.0,20.6994,20.6994,20.6924,20.6924,9500.0
2012-08-06 14:25:00,29.36,29.36,29.35,29.36,27900.0,20.6994,20.6994,20.6924,20.6994,27900.0
2012-08-06 14:30:00,29.36,29.36,29.35,29.36,44600.0,20.6994,20.6994,20.6924,20.6994,44600.0
2012-08-06 14:35:00,29.36,29.37,29.35,29.36,22200.0,20.6994,20.7065,20.6924,20.6994,22200.0
2012-08-06 14:40:00,29.37,29.38,29.35,29.36,75200.0,20.7065,20.7135,20.6924,20.6994,75200.0
2012-08-06 14:45:00,29.36,29.36,29.34,29.35,29900.0,20.6994,20.6994,20.6853,20.6924,29900.0
2012-08-06 14:50:00,29.35,29.36,29.34,29.35,27800.0,20.6924,20.6994,20.6853,20.6924,27800.0
2012-08-06 14:55:00,29.35,29.35,29.34,29.35,9400.0,20.6924,20.6924,20.6853,20.6924,9400.0
2012-08-06 15:00:00,29.35,29.36,29.34,29.35,32200.0,20.6924,20.6994,20.6853,20.6924,32200.0
2012-08-06 15:05:00,29.34,29.35,29.31,29.32,48900.0,20.6853,20.6924,20.6642,20.6712,48900.0
2012-08-06 15:10:00,29.33,29.33,29.31,29.32,33600.0,20.6783,20.6783,20.6642,20.6712,33600.0
2012-08-06 15:15:00,29.31,29.32,29.27,29.27,46500.0,20.6642,20.6712,20.636,20.636,46500.0
2012-08-06 15:20:00,29.28,29.28,29.27,29.27,33700.0,20.643,20.643,20.636,20.636,33700.0
2012-08-06 15:25:00,29.28,29.28,29.27,29.27,19300.0,20.643,20.643,20.636,20.636,19300.0
2012-08-06 15:30:00,29.27,29.28,29.27,29.28,30300.0,20.636,20.643,20.636,20.643,30300.0
2012-08-06 15:35:00,29.28,29.28,29.27,29.28,35400.0,20.643,20.643,20.636,20.643,35400.0
2012-08-06 15:40:00,29.27,29.28,29.24,29.25,88600.0,20.636,20.643,20.6148,20.6219,88600.0
2012-08-06 15:45:00,29.25,29.26,29.24,29.25,93900.0,20.6219,20.6289,20.6148,20.6219,93900.0
2012-08-06 15:50:00,29.25,29.25,29.22,29.25,150000.0,20.6219,20.6219,20.6007,20.6219,150000.0
2012-08-06 15:55:00,29.25,29.25,29.12,29.13,586300.0,20.6219,20.6219,20.5302,20.5373,586300.0
2012-08-07 09:30:00,29.31,29.4,29.19,29.31,85700.0,20.6642,20.7276,20.5796,20.6642,85700.0
2012-08-07 09:35:00,29.32,29.35,29.29,29.29,32700.0,20.6712,20.6924,20.6501,20.6501,32700.0
2012-08-07 09:40:00,29.29,29.33,29.26,29.28,20800.0,20.6501,20.6783,20.6289,20.643,20800.0
2012-08-07 09:45:00,29.29,29.3,29.21,29.22,24600.0,20.6501,20.6571,20.5937,20.6007,24600.0
2012-08-07 09:50:00,29.21,29.24,29.13,29.14,37300.0,20.5937,20.6148,20.5373,20.5443,37300.0
2012-08-07 09:55:00,29.14,29.15,29.09,29.14,47000.0,20.5443,20.5514,20.5091,20.5443,47000.0
2012-08-07 10:00:00,29.14,29.16,29.09,29.16,38200.0,20.5443,20.5584,20.5091,20.5584,38200.0
2012-08-07 10:05:00,29.17,29.19,29.16,29.18,8500.0,20.5655,20.5796,20.5584,20.5725,8500.0
2012-08-07 10:10:00,29.19,29.19,29.12,29.13,38600.0,20.5796,20.5796,20.5302,20.5373,38600.0
2012-08-07 10:15:00,29.14,29.15,29.12,29.14,53000.0,20.5443,20.5514,20.5302,20.5443,53000.0
2012-08-07 10:20:00,29.14,29.17,29.13,29.16,29700.0,20.5443,20.5655,20.5373,20.5584,29700.0
2012-08-07 10:25:00,29.16,29.17,29.12,29.12,15200.0,20.5584,20.5655,20.5302,20.5302,15200.0
2012-08-07 10:30:00,29.12,29.2,29.1,29.19,38000.0,20.5302,20.5866,20.5161,20.5796,38000.0
2012-08-07 10:35:00,29.19,29.19,29.06,29.07,165100.0,20.5796,20.5796,20.4879,20.495,165100.0
2012-08-07 10:40:00,29.08,29.09,28.98,29.0,216800.0,20.502,20.5091,20.4315,20.4456,216800.0
2012-08-07 10:45:00,29.0,29.01,29.0,29.0,38700.0,20.4456,20.4527,20.4456,20.4456,38700.0
2012-08-07 10:50:00,29.0,29.01,28.98,28.98,53900.0,20.4456,20.4527,20.4315,20.4315,53900.0
2012-08-07 10:55:00,28.99,29.0,28.92,28.92,91900.0,20.4386,20.4456,20.3892,20.3892,91900.0
2012-08-07 11:00:00,28.93,28.97,28.92,28.97,49600.0,20.3963,20.4245,20.3892,20.4245,49600.0
2012-08-07 11:05:00,28.96,28.96,28.91,28.96,69800.0,20.4174,20.4174,20.3822,20.4174,69800.0
2012-08-07 11:10:00,28.96,28.97,28.88,28.89,89400.0,20.4174,20.4245,20.361,20.3681,89400.0
2012-08-07 11:15:00,28.89,28.92,28.88,28.92,40200.0,20.3681,20.3892,20.361,20.3892,40200.0
2012-08-07 11:20:00,28.91,28.94,28.9,28.9,39300.0,20.3822,20.4033,20.3751,20.3751,39300.0
2012-08-07 11:25:00,28.91,28.97,28.91,28.96,39600.0,20.3822,20.4245,20.3822,20.4174,39600.0
2012-08-07 11:30:00,28.97,29.0,28.96,28.99,40600.0,20.4245,20.4456,20.4174,20.4386,40600.0
2012-08-07 11:35:00,28.99,29.0,28.97,28.97,36300.0,20.4386,20.4456,20.4245,20.4245,36300.0
2012-08-07 11:40:00,28.98,29.0,28.97,28.99,44500.0,20.4315,20.4456,20.4245,20.4386,44500.0
2012-08-07 11:45:00,29.0,29.0,28.99,28.99,54600.0,20.4456,20.4456,20.4386,20.4386,54600.0
2012-08-07 11:50:00,29.0,29.0,28.99,29.0,25100.0,20.4456,20.4456,20.4386,20.4456,25100.0
2012-08-07 11:55:00,28.99,29.0,28.96,28.98,46700.0,20.4386,20.4456,20.4174,20.4315,46700.0
2012-08-07 12:00:00,28.99,29.0,28.98,28.99,27800.0,20.4386,20.4456,20.4315,20.4386,27800.0
2012-08-07 12:05:00,29.0,29.0,28.99,29.0,14600.0,20.4456,20.4456,20.4386,20.4456,14600.0
2012-08-07 12:10:00,28.99,29.0,28.99,29.0,34700.0,20.4386,20.4456,20.4386,20.4456,34700.0
2012-08-07 12:15:00,29.0,29.0,28.99,28.99,24500.0,20.4456,20.4456,20.4386,20.4386,24500.0
2012-08-07 12:20:00,29.0,29.0,28.99,29.0,32500.0,20.4456,20.4456,20.4386,20.4456,32500.0
2012-08-07 12:25:00,28.99,29.0,28.99,28.99,19100.0,20.4386,20.4456,20.4386,20.4386,19100.0
2012-08-07 12:30:00,29.0,29.0,28.99,28.99,15100.0,20.4456,20.4456,20.4386,20.4386,15100.0
2012-08-07 12:35:00,29.0,29.0,28.97,28.99,36800.0,20.4456,20.4456,20.4245,20.4386,36800.0
2012-08-07 12:40:00,29.0,29.0,28.94,28.95,63800.0,20.4456,20.4456,20.4033,20.4104,63800.0
2012-08-07 12:45:00,28.94,28.96,28.93,28.95,67800.0,20.4033,20.4174,20.3963,20.4104,67800.0
2012-08-07 12:50:00,28.95,28.97,28.94,28.97,20700.0,20.4104,20.4245,20.4033,20.4245,20700.0
2012-08-07 12:55:00,28.96,28.97,28.93,28.93,32700.0,20.4174,20.4245,20.3963,20.3963,32700.0
2012-08-07 13:00:00,28.94,28.96,28.91,28.91,35800.0,20.4033,20.4174,20.3822,20.3822,35800.0
2012-08-07 13:05:00,28.92,28.93,28.91,28.93,52600.0,20.3892,20.3963,20.3822,20.3963,52600.0
2012-08-07 13:10:00,28.92,28.96,28.92,28.95,29100.0,20.3892,20.4174,20.3892,20.4104,29100.0
2012-08-07 13:15:00,28.96,28.97,28.95,28.97,23800.0,20.4174,20.4245,20.4104,20.4245,23800.0
2012-08-07 13:20:00,28.96,28.98,28.96,28.98,22400.0,20.4174,20.4315,20.4174,20.4315,22400.0
2012-08-07 13:25:00,28.98,29.0,28.97,28.97,32600.0,20.4315,20.4456,20.4245,20.4245,32600.0
2012-08-07 13:30:00,28.98,28.98,28.95,28.95,32900.0,20.4315,20.4315,20.4104,20.4104,32900.0
2012-08-07 13:35:00,28.96,28.97,28.95,28.96,14700.0,20.4174,20.4245,20.4104,20.4174,14700.0
2012-08-07 13:40:00,28.97,28.97,28.96,28.96,12900.0,20.4245,20.4245,20.4174,20.4174,12900.0
2012-08-07 13:45:00,28.97,28.97,28.95,28.95,19600.0,20.4245,20.4245,20.4104,20.4104,19600.0
2012-08-07 13:50:00,28.95,28.98,28.95,28.98,35700.0,20.4104,20.4315,20.4104,20.4315,35700.0
2012-08-07 13:55:00,28.98,28.98,28.97,28.98,12100.0,20.4315,20.4315,20.4245,20.4315,12100.0
2012-08-07 14:00:00,28.98,28.98,28.94,28.95,71000.0,20.4315,20.4315,20.4033,20.4104,71000.0
2012-08-07 14:05:00,28.94,28.95,28.94,28.94,24100.0,20.4033,20.4104,20.4033,20.4033,24100.0
2012-08-07 14:10:00,28.94,28.95,28.94,28.95,13100.0,20.4033,20.4104,20.4033,20.4104,13100.0
2012-08-07 14:15:00,28.94,28.95,28.94,28.94,17700.0,20.4033,20.4104,20.4033,20.4033,17700.0
2012-08-07 14:20:00,28.95,28.95,28.94,28.95,28800.0,20.4104,20.4104,20.4033,20.4104,28800.0
2012-08-07 14:25:00,28.95,28.95,28.94,28.95,16400.0,20.4104,20.4104,20.4033,20.4104,16400.0
2012-08-07 14:30:00,28.95,28.95,28.91,28.93,53200.0,20.4104,20.4104,20.3822,20.3963,53200.0
2012-08-07 14:35:00,28.93,28.95,28.92,28.94,29700.0,20.3963,20.4104,20.3892,20.4033,29700.0
2012-08-07 14:40:00,28.94,28.95,28.94,28.94,53700.0,20.4033,20.4104,20.4033,20.4033,53700.0
2012-08-07 14:45:00,28.95,28.95,28.94,28.94,18400.0,20.4104,20.4104,20.4033,20.4033,18400.0
2012-08-07 14:50:00,28.94,28.95,28.9,28.91,101700.0,20.4033,20.4104,20.3751,20.3822,101700.0
2012-08-07 14:55:00,28.91,28.92,28.9,28.91,35600.0,20.3822,20.3892,20.3751,20.3822,35600.0
2012-08-07 15:00:00,28.92,28.92,28.89,28.9,53900.0,20.3892,20.3892,20.3681,20.3751,53900.0
2012-08-07 15:05:00,28.9,28.94,28.89,28.94,32300.0,20.3751,20.4033,20.3681,20.4033,32300.0
2012-08-07 15:10:00,28.94,28.94,28.88,28.89,70000.0,20.4033,20.4033,20.361,20.3681,70000.0
2012-08-07 15:15:00,28.88,28.89,28.88,28.88,16600.0,20.361,20.3681,20.361,20.361,16600.0
2012-08-07 15:20:00,28.88,28.9,28.88,28.9,75900.0,20.361,20.3751,20.361,20.3751,75900.0
2012-08-07 15:25:00,28.9,28.92,28.89,28.92,48400.0,20.3751,20.3892,20.3681,20.3892,48400.0
2012-08-07 15:30:00,28.92,28.92,28.88,28.89,130400.0,20.3892,20.3892,20.361,20.3681,130400.0
2012-08-07 15:35:00,28.89,28.9,28.88,28.9,62700.0,20.3681,20.3751,20.361,20.3751,62700.0
2012-08-07 15:40:00,28.9,28.9,28.88,28.88,141200.0,20.3751,20.3751,20.361,20.361,141200.0
2012-08-07 15:45:00,28.89,28.9,28.87,28.88,151500.0,20.3681,20.3751,20.354,20.361,151500.0
2012-08-07 15:50:00,28.87,28.88,28.85,28.85,101000.0,20.354,20.361,20.3399,20.3399,101000.0
2012-08-07 15:55:00,28.85,28.86,28.82,28.84,362600.0,20.3399,20.3469,20.3187,20.3328,362600.0
2012-08-08 09:30:00,28.81,28.86,28.56,28.59,152600.0,20.3117,20.3469,20.1354,20.1566,152600.0
2012-08-08 09:35:00,28.59,28.62,28.44,28.56,164300.0,20.1566,20.1777,20.0508,20.1354,164300.0
2012-08-08 09:40:00,28.55,28.65,28.5,28.5,101500.0,20.1284,20.1989,20.0931,20.0931,101500.0
2012-08-08 09:45:00,28.5,28.61,28.5,28.61,86700.0,20.0931,20.1707,20.0931,20.1707,86700.0
2012-08-08 09:50:00,28.6,28.67,28.6,28.61,110800.0,20.1636,20.213,20.1636,20.1707,110800.0
2012-08-08 09:55:00,28.6,28.7,28.6,28.63,129900.0,20.1636,20.2341,20.1636,20.1848,129900.0
2012-08-08 10:00:00,28.63,28.66,28.61,28.61,74300.0,20.1848,20.2059,20.1707,20.1707,74300.0
2012-08-08 10:05:00,28.62,28.71,28.61,28.7,73200.0,20.1777,20.2412,20.1707,20.2341,73200.0
2012-08-08 10:10:00,28.7,28.75,28.7,28.74,79300.0,20.2341,20.2694,20.2341,20.2623,79300.0
2012-08-08 10:15:00,28.74,28.79,28.72,28.79,86000.0,20.2623,20.2976,20.2482,20.2976,86000.0
2012-08-08 10:20:00,28.78,28.8,28.72,28.74,43800.0,20.2905,20.3046,20.2482,20.2623,43800.0
2012-08-08 10:25:00,28.74,28.75,28.73,28.74,15100.0,20.2623,20.2694,20.2553,20.2623,15100.0
2012-08-08 10:30:00,28.74,28.75,28.69,28.7,90800.0,20.2623,20.2694,20.2271,20.2341,90800.0
2012-08-08 10:35:00,28.7,28.74,28.7,28.73,61800.0,20.2341,20.2623,20.2341,20.2553,61800.0
2012-08-08 10:40:00,28.73,28.75,28.72,28.74,44000.0,20.2553,20.2694,20.2482,20.2623,44000.0
2012-08-08 10:45:00,28.74,28.74,28.72,28.72,43500.0,20.2623,20.2623,20.2482,20.2482,43500.0
2012-08-08 10:50:00,28.73,28.75,28.71,28.74,43200.0,20.2553,20.2694,20.2412,20.2623,43200.0
2012-08-08 10:55:00,28.74,28.75,28.73,28.75,24000.0,20.2623,20.2694,20.2553,20.2694,24000.0
2012-08-08 11:00:00,28.75,28.8,28.74,28.78,45800.0,20.2694,20.3046,20.2623,20.2905,45800.0
2012-08-08 11:05:00,28.78,28.8,28.76,28.77,55200.0,20.2905,20.3046,20.2764,20.2835,55200.0
2012-08-08 11:10:00,28.77,28.8,28.75,28.79,51300.0,20.2835,20.3046,20.2694,20.2976,51300.0
2012-08-08 11:15:00,28.8,28.85,28.79,28.85,24900.0,20.3046,20.3399,20.2976,20.3399,24900.0
2012-08-08 11:20:00,28.85,28.89,28.84,28.87,50000.0,20.3399,20.3681,20.3328,20.354,50000.0
2012-08-08 11:25:00,28.88,28.89,28.85,28.86,32900.0,20.361,20.3681,20.3399,20.3469,32900.0
2012-08-08 11:30:00,28.86,28.86,28.84,28.84,62800.0,20.3469,20.3469,20.3328,20.3328,62800.0
2012-08-08 11:35:00,28.85,28.86,28.84,28.86,41400.0,20.3399,20.3469,20.3328,20.3469,41400.0
2012-08-08 11:40:00,28.86,28.86,28.84,28.84,36200.0,20.3469,20.3469,20.3328,20.3328,36200.0
2012-08-08 11:45:00,28.85,28.85,28.77,28.77,60300.0,20.3399,20.3399,20.2835,20.2835,60300.0
2012-08-08 11:50:00,28.77,28.81,28.77,28.8,118300.0,20.2835,20.3117,20.2835,20.3046,118300.0
2012-08-08 11:55:00,28.8,28.83,28.8,28.83,22500.0,20.3046,20.3258,20.3046,20.3258,22500.0
2012-08-08 12:00:00,28.83,28.84,28.82,28.83,35900.0,20.3258,20.3328,20.3187,20.3258,35900.0
2012-08-08 12:05:00,28.83,28.83,28.82,28.83,7500.0,20.3258,20.3258,20.3187,20.3258,7500.0
2012-08-08 12:10:00,28.83,28.83,28.8,28.81,42600.0,20.3258,20.3258,20.3046,20.3117,42600.0
2012-08-08 12:15:00,28.82,28.82,28.81,28.82,25700.0,20.3187,20.3187,20.3117,20.3187,25700.0
2012-08-08 12:20:00,28.82,28.82,28.81,28.81,16900.0,20.3187,20.3187,20.3117,20.3117,16900.0
2012-08-08 12:25:00,28.82,28.82,28.8,28.81,37100.0,20.3187,20.3187,20.3046,20.3117,37100.0
2012-08-08 12:30:00,28.8,28.81,28.8,28.8,8800.0,20.3046,20.3117,20.3046,20.3046,8800.0
2012-08-08 12:35:00,28.8,28.81,28.79,28.79,32400.0,20.3046,20.3117,20.2976,20.2976,32400.0
2012-08-08 12:40:00,28.79,28.8,28.78,28.78,24600.0,20.2976,20.3046,20.2905,20.2905,24600.0
2012-08-08 12:45:00,28.78,28.79,28.78,28.79,6800.0,20.2905,20.2976,20.2905,20.2976,6800.0
2012-08-08 12:50:00,28.79,28.79,28.78,28.78,15100.0,20.2976,20.2976,20.2905,20.2905,15100.0
2012-08-08 12:55:00,28.79,28.8,28.78,28.79,42100.0,20.2976,20.3046,20.2905,20.2976,42100.0
2012-08-08 13:00:00,28.8,28.8,28.79,28.8,44100.0,20.3046,20.3046,20.2976,20.3046,44100.0
2012-08-08 13:05:00,28.8,28.8,28.79,28.8,18700.0,20.3046,20.3046,20.2976,20.3046,18700.0
2012-08-08 13:10:00,28.8,28.8,28.79,28.79,11900.0,20.3046,20.3046,20.2976,20.2976,11900.0
2012-08-08 13:15:00,28.8,28.8,28.79,28.8,23100.0,20.3046,20.3046,20.2976,20.3046,23100.0
2012-08-08 13:20:00,28.8,28.8,28.79,28.8,14600.0,20.3046,20.3046,20.2976,20.3046,14600.0
2012-08-08 13:25:00,28.8,28.8,28.79,28.8,23400.0,20.3046,20.3046,20.2976,20.3046,23400.0
2012-08-08 13:30:00,28.8,28.8,28.79,28.8,14200.0,20.3046,20.3046,20.2976,20.3046,14200.0
2012-08-08 13:35:00,28.8,28.8,28.79,28.8,25600.0,20.3046,20.3046,20.2976,20.3046,25600.0
2012-08-08 13:40:00,28.8,28.8,28.79,28.8,30200.0,20.3046,20.3046,20.2976,20.3046,30200.0
2012-08-08 13:45:00,28.8,28.8,28.79,28.8,10600.0,20.3046,20.3046,20.2976,20.3046,10600.0
2012-08-08 13:50:00,28.8,28.8,28.79,28.8,16300.0,20.3046,20.3046,20.2976,20.3046,16300.0
2012-08-08 13:55:00,28.8,28.8,28.79,28.8,9000.0,20.3046,20.3046,20.2976,20.3046,9000.0
2012-08-08 14:00:00,28.8,28.8,28.72,28.78,116800.0,20.3046,20.3046,20.2482,20.2905,116800.0
2012-08-08 14:05:00,28.78,28.78,28.77,28.78,26200.0,20.2905,20.2905,20.2835,20.2905,26200.0
2012-08-08 14:10:00,28.78,28.78,28.77,28.78,18800.0,20.2905,20.2905,20.2835,20.2905,18800.0
2012-08-08 14:15:00,28.78,28.78,28.77,28.78,26000.0,20.2905,20.2905,20.2835,20.2905,26000.0
2012-08-08 14:20:00,28.78,28.78,28.77,28.77,37800.0,20.2905,20.2905,20.2835,20.2835,37800.0
2012-08-08 14:25:00,28.77,28.78,28.77,28.78,23700.0,20.2835,20.2905,20.2835,20.2905,23700.0
2012-08-08 14:30:00,28.78,28.79,28.76,28.77,104200.0,20.2905,20.2976,20.2764,20.2835,104200.0
2012-08-08 14:35:00,28.77,28.79,28.77,28.79,34900.0,20.2835,20.2976,20.2835,20.2976,34900.0
2012-08-08 14:40:00,28.79,28.79,28.78,28.78,45100.0,20.2976,20.2976,20.2905,20.2905,45100.0
2012-08-08 14:45:00,28.79,28.79,28.78,28.79,39400.0,20.2976,20.2976,20.2905,20.2976,39400.0
2012-08-08 14:50:00,28.78,28.79,28.77,28.78,40400.0,20.2905,20.2976,20.2835,20.2905,40400.0
2012-08-08 14:55:00,28.78,28.78,28.77,28.78,13900.0,20.2905,20.2905,20.2835,20.2905,13900.0
2012-08-08 15:00:00,28.78,28.8,28.77,28.8,48100.0,20.2905,20.3046,20.2835,20.3046,48100.0
2012-08-08 15:05:00,28.8,28.84,28.79,28.84,47200.0,20.3046,20.3328,20.2976,20.3328,47200.0
2012-08-08 15:10:00,28.84,28.9,28.84,28.9,29600.0,20.3328,20.3751,20.3328,20.3751,29600.0
2012-08-08 15:15:00,28.9,28.95,28.9,28.9,112300.0,20.3751,20.4104,20.3751,20.3751,112300.0
2012-08-08 15:20:00,28.9,28.9,28.88,28.88,39900.0,20.3751,20.3751,20.361,20.361,39900.0
2012-08-08 15:25:00,28.88,28.89,28.84,28.84,77300.0,20.361,20.3681,20.3328,20.3328,77300.0
2012-08-08 15:30:00,28.85,28.89,28.85,28.89,101200.0,20.3399,20.3681,20.3399,20.3681,101200.0
2012-08-08 15:35:00,28.89,28.9,28.86,28.88,81300.0,20.3681,20.3751,20.3469,20.361,81300.0
2012-08-08 15:40:00,28.88,28.89,28.84,28.84,102100.0,20.361,20.3681,20.3328,20.3328,102100.0
2012-08-08 15:45:00,28.85,28.89,28.84,28.88,190700.0,20.3399,20.3681,20.3328,20.361,190700.0
2012-08-08 15:50:00,28.88,28.88,28.85,28.88,180500.0,20.361,20.361,20.3399,20.361,180500.0
2012-08-08 15:55:00,28.87,28.89,28.87,28.89,143400.0,20.354,20.3681,20.354,20.3681,143400.0
2012-08-09 09:30:00,28.87,28.95,28.86,28.92,77100.0,20.354,20.4104,20.3469,20.3892,77100.0
2012-08-09 09:35:00,28.92,28.96,28.8,28.8,41600.0,20.3892,20.4174,20.3046,20.3046,41600.0
2012-08-09 09:40:00,28.79,28.81,28.72,28.73,72400.0,20.2976,20.3117,20.2482,20.2553,72400.0
2012-08-09 09:45:00,28.73,28.73,28.66,28.7,43300.0,20.2553,20.2553,20.2059,20.2341,43300.0
2012-08-09 09:50:00,28.7,28.72,28.69,28.71,41000.0,20.2341,20.2482,20.2271,20.2412,41000.0
2012-08-09 09:55:00,28.71,28.75,28.7,28.74,44200.0,20.2412,20.2694,20.2341,20.2623,44200.0
2012-08-09 10:00:00,28.75,28.75,28.7,28.73,73100.0,20.2694,20.2694,20.2341,20.2553,73100.0
2012-08-09 10:05:00,28.73,28.73,28.69,28.7,32000.0,20.2553,20.2553,20.2271,20.2341,32000.0
2012-08-09 10:10:00,28.71,28.75,28.71,28.75,16500.0,20.2412,20.2694,20.2412,20.2694,16500.0
2012-08-09 10:15:00,28.75,28.75,28.74,28.75,15500.0,20.2694,20.2694,20.2623,20.2694,15500.0
2012-08-09 10:20:00,28.75,28.75,28.72,28.73,25700.0,20.2694,20.2694,20.2482,20.2553,25700.0
2012-08-09 10:25:00,28.74,28.74,28.71,28.72,24600.0,20.2623,20.2623,20.2412,20.2482,24600.0
2012-08-09 10:30:00,28.72,28.72,28.7,28.71,46900.0,20.2482,20.2482,20.2341,20.2412,46900.0
2012-08-09 10:35:00,28.72,28.72,28.69,28.69,80400.0,20.2482,20.2482,20.2271,20.2271,80400.0
2012-08-09 10:40:00,28.7,28.71,28.7,28.7,54100.0,20.2341,20.2412,20.2341,20.2341,54100.0
2012-08-09 10:45:00,28.7,28.7,28.67,28.7,30500.0,20.2341,20.2341,20.213,20.2341,30500.0
2012-08-09 10:50:00,28.7,28.72,28.7,28.72,32800.0,20.2341,20.2482,20.2341,20.2482,32800.0
2012-08-09 10:55:00,28.72,28.72,28.71,28.72,33600.0,20.2482,20.2482,20.2412,20.2482,33600.0
2012-08-09 11:00:00,28.72,28.73,28.71,28.73,76600.0,20.2482,20.2553,20.2412,20.2553,76600.0
2012-08-09 11:05:00,28.73,28.74,28.72,28.74,15800.0,20.2553,20.2623,20.2482,20.2623,15800.0
2012-08-09 11:10:00,28.74,28.74,28.72,28.73,19300.0,20.2623,20.2623,20.2482,20.2553,19300.0
2012-08-09 11:15:00,28.73,28.73,28.7,28.71,45400.0,20.2553,20.2553,20.2341,20.2412,45400.0
2012-08-09 11:20:00,28.7,28.73,28.7,28.71,77400.0,20.2341,20.2553,20.2341,20.2412,77400.0
2012-08-09 11:25:00,28.71,28.71,28.69,28.69,21000.0,20.2412,20.2412,20.2271,20.2271,21000.0
2012-08-09 11:30:00,28.7,28.71,28.7,28.7,54000.0,20.2341,20.2412,20.2341,20.2341,54000.0
2012-08-09 11:35:00,28.7,28.71,28.69,28.7,34200.0,20.2341,20.2412,20.2271,20.2341,34200.0
2012-08-09 11:40:00,28.7,28.7,28.68,28.69,46300.0,20.2341,20.2341,20.22,20.2271,46300.0
2012-08-09 11:45:00,28.69,28.69,28.67,28.68,32800.0,20.2271,20.2271,20.213,20.22,32800.0
2012-08-09 11:50:00,28.67,28.69,28.66,28.69,40300.0,20.213,20.2271,20.2059,20.2271,40300.0
2012-08-09 11:55:00,28.69,28.71,28.68,28.7,37000.0,20.2271,20.2412,20.22,20.2341,37000.0
2012-08-09 12:00:00,28.7,28.71,28.69,28.7,28100.0,20.2341,20.2412,20.2271,20.2341,28100.0
2012-08-09 12:05:00,28.7,28.7,28.69,28.7,7200.0,20.2341,20.2341,20.2271,20.2341,7200.0
2012-08-09 12:10:00,28.7,28.71,28.69,28.7,31300.0,20.2341,20.2412,20.2271,20.2341,31300.0
2012-08-09 12:15:00,28.7,28.71,28.7,28.7,33500.0,20.2341,20.2412,20.2341,20.2341,33500.0
2012-08-09 12:20:00,28.71,28.71,28.68,28.7,109700.0,20.2412,20.2412,20.22,20.2341,109700.0
2012-08-09 12:25:00,28.7,28.71,28.7,28.71,9300.0,20.2341,20.2412,20.2341,20.2412,9300.0
2012-08-09 12:30:00,28.71,28.72,28.69,28.7,82400.0,20.2412,20.2482,20.2271,20.2341,82400.0
2012-08-09 12:35:00,28.7,28.7,28.69,28.69,5100.0,20.2341,20.2341,20.2271,20.2271,5100.0
2012-08-09 12:40:00,28.7,28.7,28.69,28.7,13400.0,20.2341,20.2341,20.2271,20.2341,13400.0
2012-08-09 12:45:00,28.69,28.7,28.69,28.69,7500.0,20.2271,20.2341,20.2271,20.2271,7500.0
2012-08-09 12:50:00,28.7,28.73,28.69,28.71,63000.0,20.2341,20.2553,20.2271,20.2412,63000.0
2012-08-09 12:55:00,28.71,28.74,28.71,28.74,31300.0,20.2412,20.2623,20.2412,20.2623,31300.0
2012-08-09 13:00:00,28.74,28.74,28.72,28.73,38300.0,20.2623,20.2623,20.2482,20.2553,38300.0
2012-08-09 13:05:00,28.73,28.73,28.72,28.73,50700.0,20.2553,20.2553,20.2482,20.2553,50700.0
2012-08-09 13:10:00,28.72,28.74,28.72,28.74,30600.0,20.2482,20.2623,20.2482,20.2623,30600.0
2012-08-09 13:15:00,28.74,28.74,28.71,28.71,58900.0,20.2623,20.2623,20.2412,20.2412,58900.0
2012-08-09 13:20:00,28.71,28.72,28.71,28.71,19800.0,20.2412,20.2482,20.2412,20.2412,19800.0
2012-08-09 13:25:00,28.72,28.73,28.71,28.73,53600.0,20.2482,20.2553,20.2412,20.2553,53600.0
2012-08-09 13:30:00,28.73,28.73,28.7,28.72,114700.0,20.2553,20.2553,20.2341,20.2482,114700.0
2012-08-09 13:35:00,28.72,28.74,28.72,28.74,52700.0,20.2482,20.2623,20.2482,20.2623,52700.0
2012-08-09 13:40:00,28.74,28.74,28.73,28.74,10500.0,20.2623,20.2623,20.2553,20.2623,10500.0
2012-08-09 13:45:00,28.74,28.75,28.73,28.75,15000.0,20.2623,20.2694,20.2553,20.2694,15000.0
2012-08-09 13:50:00,28.75,28.75,28.74,28.75,15400.0,20.2694,20.2694,20.2623,20.2694,15400.0
2012-08-09 13:55:00,28.75,28.75,28.75,28.75,11600.0,20.2694,20.2694,20.2694,20.2694,11600.0
2012-08-09 14:00:00,28.75,28.75,28.74,28.75,9200.0,20.2694,20.2694,20.2623,20.2694,9200.0
2012-08-09 14:05:00,28.75,28.75,28.73,28.73,27500.0,20.2694,20.2694,20.2553,20.2553,27500.0
2012-08-09 14:10:00,28.74,28.74,28.7,28.71,51000.0,20.2623,20.2623,20.2341,20.2412,51000.0
2012-08-09 14:15:00,28.7,28.71,28.69,28.69,30900.0,20.2341,20.2412,20.2271,20.2271,30900.0
2012-08-09 14:20:00,28.69,28.72,28.68,28.72,20000.0,20.2271,20.2482,20.22,20.2482,20000.0
2012-08-09 14:25:00,28.72,28.73,28.71,28.73,12500.0,20.2482,20.2553,20.2412,20.2553,12500.0
2012-08-09 14:30:00,28.73,28.74,28.72,28.72,68600.0,20.2553,20.2623,20.2482,20.2482,68600.0
2012-08-09 14:35:00,28.73,28.74,28.72,28.74,16300.0,20.2553,20.2623,20.2482,20.2623,16300.0
2012-08-09 14:40:00,28.74,28.74,28.73,28.74,10900.0,20.2623,20.2623,20.2553,20.2623,10900.0
2012-08-09 14:45:00,28.74,28.74,28.7,28.71,89000.0,20.2623,20.2623,20.2341,20.2412,89000.0
2012-08-09 14:50:00,28.71,28.72,28.7,28.7,65200.0,20.2412,20.2482,20.2341,20.2341,65200.0
2012-08-09 14:55:00,28.71,28.71,28.7,28.71,42400.0,20.2412,20.2412,20.2341,20.2412,42400.0
2012-08-09 15:00:00,28.71,28.71,28.68,28.7,131800.0,20.2412,20.2412,20.22,20.2341,131800.0
2012-08-09 15:05:00,28.7,28.7,28.69,28.7,12900.0,20.2341,20.2341,20.2271,20.2341,12900.0
2012-08-09 15:10:00,28.7,28.7,28.69,28.69,47900.0,20.2341,20.2341,20.2271,20.2271,47900.0
2012-08-09 15:15:00,28.7,28.7,28.7,28.7,22900.0,20.2341,20.2341,20.2341,20.2341,22900.0
2012-08-09 15:20:00,28.7,28.7,28.69,28.7,33500.0,20.2341,20.2341,20.2271,20.2341,33500.0
2012-08-09 15:25:00,28.7,28.7,28.69,28.7,17300.0,20.2341,20.2341,20.2271,20.2341,17300.0
2012-08-09 15:30:00,28.7,28.7,28.7,28.7,46000.0,20.2341,20.2341,20.2341,20.2341,46000.0
2012-08-09 15:35:00,28.7,28.7,28.69,28.7,41300.0,20.2341,20.2341,20.2271,20.2341,41300.0
2012-08-09 15:40:00,28.7,28.7,28.69,28.7,27900.0,20.2341,20.2341,20.2271,20.2341,27900.0
2012-08-09 15:45:00,28.7,28.7,28.69,28.7,37900.0,20.2341,20.2341,20.2271,20.2341,37900.0
2012-08-09 15:50:00,28.7,28.7,28.69,28.69,148600.0,20.2341,20.2341,20.2271,20.2271,148600.0
2012-08-09 15:55:00,28.69,28.7,28.68,28.69,260200.0,20.2271,20.2341,20.22,20.2271,260200.0
2012-08-10 09:30:00,28.59,28.68,28.52,28.62,63400.0,20.1566,20.22,20.1072,20.1777,63400.0
2012-08-10 09:35:00,28.62,28.62,28.53,28.58,46800.0,20.1777,20.1777,20.1142,20.1495,46800.0
2012-08-10 09:40:00,28.58,28.61,28.56,28.59,44500.0,20.1495,20.1707,20.1354,20.1566,44500.0
2012-08-10 09:45:00,28.59,28.61,28.57,28.57,54400.0,20.1566,20.1707,20.1425,20.1425,54400.0
2012-08-10 09:50:00,28.57,28.59,28.55,28.59,103600.0,20.1425,20.1566,20.1284,20.1566,103600.0
2012-08-10 09:55:00,28.6,28.67,28.59,28.64,45200.0,20.1636,20.213,20.1566,20.1918,45200.0
2012-08-10 10:00:00,28.65,28.65,28.61,28.65,39900.0,20.1989,20.1989,20.1707,20.1989,39900.0
2012-08-10 10:05:00,28.65,28.67,28.64,28.64,40100.0,20.1989,20.213,20.1918,20.1918,40100.0
2012-08-10 10:10:00,28.64,28.7,28.64,28.7,42200.0,20.1918,20.2341,20.1918,20.2341,42200.0
2012-08-10 10:15:00,28.7,28.71,28.69,28.7,27500.0,20.2341,20.2412,20.2271,20.2341,27500.0
2012-08-10 10:20:00,28.7,28.71,28.68,28.7,42200.0,20.2341,20.2412,20.22,20.2341,42200.0
2012-08-10 10:25:00,28.69,28.7,28.68,28.69,22000.0,20.2271,20.2341,20.22,20.2271,22000.0
2012-08-10 10:30:00,28.69,28.71,28.69,28.71,42500.0,20.2271,20.2412,20.2271,20.2412,42500.0
2012-08-10 10:35:00,28.71,28.72,28.68,28.7,37900.0,20.2412,20.2482,20.22,20.2341,37900.0
2012-08-10 10:40:00,28.7,28.75,28.69,28.75,31400.0,20.2341,20.2694,20.2271,20.2694,31400.0
2012-08-10 10:45:00,28.75,28.85,28.73,28.84,219300.0,20.2694,20.3399,20.2553,20.3328,219300.0
2012-08-10 10:50:00,28.84,28.84,28.79,28.82,96700.0,20.3328,20.3328,20.2976,20.3187,96700.0
2012-08-10 10:55:00,28.83,28.9,28.8,28.9,120800.0,20.3258,20.3751,20.3046,20.3751,120800.0
2012-08-10 11:00:00,28.9,28.9,28.81,28.84,63500.0,20.3751,20.3751,20.3117,20.3328,63500.0
2012-08-10 11:05:00,28.84,28.84,28.77,28.83,28900.0,20.3328,20.3328,20.2835,20.3258,28900.0
2012-08-10 11:10:00,28.83,28.85,28.8,28.8,35800.0,20.3258,20.3399,20.3046,20.3046,35800.0
2012-08-10 11:15:00,28.8,28.8,28.65,28.66,202200.0,20.3046,20.3046,20.1989,20.2059,202200.0
2012-08-10 11:20:00,28.65,28.71,28.65,28.7,93800.0,20.1989,20.2412,20.1989,20.2341,93800.0
2012-08-10 11:25:00,28.7,28.75,28.7,28.74,31200.0,20.2341,20.2694,20.2341,20.2623,31200.0
2012-08-10 11:30:00,28.75,28.76,28.72,28.72,26000.0,20.2694,20.2764,20.2482,20.2482,26000.0
2012-08-10 11:35:00,28.72,28.73,28.69,28.7,24200.0,20.2482,20.2553,20.2271,20.2341,24200.0
2012-08-10 11:40:00,28.7,28.72,28.69,28.72,18400.0,20.2341,20.2482,20.2271,20.2482,18400.0
2012-08-10 11:45:00,28.72,28.72,28.71,28.72,9700.0,20.2482,20.2482,20.2412,20.2482,9700.0
2012-08-10 11:50:00,28.71,28.76,28.71,28.74,31200.0,20.2412,20.2764,20.2412,20.2623,31200.0
2012-08-10 11:55:00,28.74,28.76,28.74,28.75,82900.0,20.2623,20.2764,20.2623,20.2694,82900.0
2012-08-10 12:00:00,28.75,28.75,28.74,28.75,13700.0,20.2694,20.2694,20.2623,20.2694,13700.0
2012-08-10 12:05:00,28.75,28.75,28.71,28.72,21600.0,20.2694,20.2694,20.2412,20.2482,21600.0
2012-08-10 12:10:00,28.71,28.72,28.71,28.71,14700.0,20.2412,20.2482,20.2412,20.2412,14700.0
2012-08-10 12:15:00,28.71,28.73,28.71,28.72,13600.0,20.2412,20.2553,20.2412,20.2482,13600.0
2012-08-10 12:20:00,28.73,28.73,28.72,28.73,11400.0,20.2553,20.2553,20.2482,20.2553,11400.0
2012-08-10 12:25:00,28.73,28.73,28.72,28.73,7500.0,20.2553,20.2553,20.2482,20.2553,7500.0
2012-08-10 12:30:00,28.73,28.76,28.73,28.74,63200.0,20.2553,20.2764,20.2553,20.2623,63200.0
2012-08-10 12:35:00,28.74,28.74,28.72,28.72,11500.0,20.2623,20.2623,20.2482,20.2482,11500.0
2012-08-10 12:40:00,28.72,28.73,28.72,28.72,15800.0,20.2482,20.2553,20.2482,20.2482,15800.0
2012-08-10 12:45:00,28.73,28.73,28.72,28.73,9200.0,20.2553,20.2553,20.2482,20.2553,9200.0
2012-08-10 12:50:00,28.72,28.74,28.72,28.73,34500.0,20.2482,20.2623,20.2482,20.2553,34500.0
2012-08-10 12:55:00,28.73,28.75,28.72,28.75,28200.0,20.2553,20.2694,20.2482,20.2694,28200.0
2012-08-10 13:00:00,28.75,28.76,28.74,28.74,50600.0,20.2694,20.2764,20.2623,20.2623,50600.0
2012-08-10 13:05:00,28.74,28.74,28.7,28.7,32500.0,20.2623,20.2623,20.2341,20.2341,32500.0
2012-08-10 13:10:00,28.7,28.71,28.7,28.71,4500.0,20.2341,20.2412,20.2341,20.2412,4500.0
2012-08-10 13:15:00,28.71,28.73,28.71,28.72,25600.0,20.2412,20.2553,20.2412,20.2482,25600.0
2012-08-10 13:20:00,28.72,28.73,28.71,28.71,25400.0,20.2482,20.2553,20.2412,20.2412,25400.0
2012-08-10 13:25:00,28.72,28.72,28.7,28.7,16800.0,20.2482,20.2482,20.2341,20.2341,16800.0
2012-08-10 13:30:00,28.7,28.72,28.7,28.71,29200.0,20.2341,20.2482,20.2341,20.2412,29200.0
2012-08-10 13:35:00,28.71,28.72,28.71,28.71,10200.0,20.2412,20.2482,20.2412,20.2412,10200.0
2012-08-10 13:40:00,28.71,28.72,28.71,28.71,18900.0,20.2412,20.2482,20.2412,20.2412,18900.0
2012-08-10 13:45:00,28.71,28.72,28.71,28.71,17100.0,20.2412,20.2482,20.2412,20.2412,17100.0
2012-08-10 13:50:00,28.71,28.72,28.71,28.71,26600.0,20.2412,20.2482,20.2412,20.2412,26600.0
2012-08-10 13:55:00,28.72,28.72,28.71,28.71,28400.0,20.2482,20.2482,20.2412,20.2412,28400.0
2012-08-10 14:00:00,28.72,28.72,28.71,28.71,28900.0,20.2482,20.2482,20.2412,20.2412,28900.0
2012-08-10 14:05:00,28.71,28.72,28.71,28.71,26700.0,20.2412,20.2482,20.2412,20.2412,26700.0
2012-08-10 14:10:00,28.71,28.72,28.71,28.71,51500.0,20.2412,20.2482,20.2412,20.2412,51500.0
2012-08-10 14:15:00,28.71,28.71,28.67,28.67,133200.0,20.2412,20.2412,20.213,20.213,133200.0
2012-08-10 14:20:00,28.68,28.7,28.67,28.68,44900.0,20.22,20.2341,20.213,20.22,44900.0
2012-08-10 14:25:00,28.69,28.69,28.68,28.68,18700.0,20.2271,20.2271,20.22,20.22,18700.0
2012-08-10 14:30:00,28.69,28.7,28.69,28.7,35100.0,20.2271,20.2341,20.2271,20.2341,35100.0
2012-08-10 14:35:00,28.69,28.7,28.67,28.7,59300.0,20.2271,20.2341,20.213,20.2341,59300.0
2012-08-10 14:40:00,28.7,28.7,28.69,28.69,28900.0,20.2341,20.2341,20.2271,20.2271,28900.0
2012-08-10 14:45:00,28.7,28.7,28.69,28.7,21300.0,20.2341,20.2341,20.2271,20.2341,21300.0
2012-08-10 14:50:00,28.7,28.71,28.69,28.7,23700.0,20.2341,20.2412,20.2271,20.2341,23700.0
2012-08-10 14:55:00,28.69,28.71,28.69,28.7,52000.0,20.2271,20.2412,20.2271,20.2341,52000.0
2012-08-10 15:00:00,28.7,28.71,28.69,28.71,38500.0,20.2341,20.2412,20.2271,20.2412,38500.0
2012-08-10 15:05:00,28.7,28.75,28.7,28.75,66700.0,20.2341,20.2694,20.2341,20.2694,66700.0
2012-08-10 15:10:00,28.74,28.76,28.74,28.75,61500.0,20.2623,20.2764,20.2623,20.2694,61500.0
2012-08-10 15:15:00,28.75,28.78,28.75,28.78,35500.0,20.2694,20.2905,20.2694,20.2905,35500.0
2012-08-10 15:20:00,28.78,28.81,28.76,28.78,69200.0,20.2905,20.3117,20.2764,20.2905,69200.0
2012-08-10 15:25:00,28.78,28.78,28.76,28.77,72400.0,20.2905,20.2905,20.2764,20.2835,72400.0
2012-08-10 15:30:00,28.77,28.77,28.74,28.74,43800.0,20.2835,20.2835,20.2623,20.2623,43800.0
2012-08-10 15:35:00,28.74,28.76,28.74,28.74,94000.0,20.2623,20.2764,20.2623,20.2623,94000.0
2012-08-10 15:40:00,28.75,28.77,28.74,28.77,88400.0,20.2694,20.2835,20.2623,20.2835,88400.0
2012-08-10 15:45:00,28.77,28.85,28.77,28.83,140800.0,20.2835,20.3399,20.2835,20.3258,140800.0
2012-08-10 15:50:00,28.83,28.83,28.82,28.83,125300.0,20.3258,20.3258,20.3187,20.3258,125300.0
2012-08-10 15:55:00,28.82,28.87,28.8,28.83,329600.0,20.3187,20.354,20.3046,20.3258,329600.0
2012-08-13 09:30:00,29.46,29.86,29.34,29.7,403100.0,20.7699,21.0519,20.6853,20.9391,403100.0
2012-08-13 09:35:00,29.7,29.93,29.69,29.89,375000.0,20.9391,21.1013,20.9321,21.0731,375000.0
2012-08-13 09:40:00,29.89,29.89,29.56,29.76,301100.0,21.0731,21.0731,20.8404,20.9814,301100.0
2012-08-13 09:45:00,29.75,29.84,29.62,29.8,221400.0,20.9744,21.0378,20.8827,21.0096,221400.0
2012-08-13 09:50:00,29.81,29.83,29.73,29.82,110700.0,21.0167,21.0308,20.9603,21.0237,110700.0
2012-08-13 09:55:00,29.81,29.89,29.74,29.88,177900.0,21.0167,21.0731,20.9673,21.066,177900.0
2012-08-13 10:00:00,29.88,29.98,29.85,29.97,196600.0,21.066,21.1365,21.0449,21.1295,196600.0
2012-08-13 10:05:00,29.97,30.05,29.8,29.91,390500.0,21.1295,21.1859,21.0096,21.0872,390500.0
2012-08-13 10:10:00,29.92,30.07,29.91,30.04,207600.0,21.0942,21.2,21.0872,21.1788,207600.0
2012-08-13 10:15:00,30.04,30.06,29.91,29.98,167400.0,21.1788,21.1929,21.0872,21.1365,167400.0
2012-08-13 10:20:00,29.98,29.98,29.85,29.87,145100.0,21.1365,21.1365,21.0449,21.059,145100.0
2012-08-13 10:25:00,29.88,29.93,29.74,29.87,260700.0,21.066,21.1013,20.9673,21.059,260700.0
2012-08-13 10:30:00,29.86,29.87,29.79,29.8,177500.0,21.0519,21.059,21.0026,21.0096,177500.0
2012-08-13 10:35:00,29.79,29.82,29.78,29.8,114000.0,21.0026,21.0237,20.9955,21.0096,114000.0
2012-08-13 10:40:00,29.81,29.86,29.77,29.84,191400.0,21.0167,21.0519,20.9885,21.0378,191400.0
2012-08-13 10:45:00,29.85,29.85,29.73,29.8,296000.0,21.0449,21.0449,20.9603,21.0096,296000.0
2012-08-13 10:50:00,29.79,29.87,29.77,29.85,248300.0,21.0026,21.059,20.9885,21.0449,248300.0
2012-08-13 10:55:00,29.85,29.93,29.81,29.93,119300.0,21.0449,21.1013,21.0167,21.1013,119300.0
2012-08-13 11:00:00,29.93,29.97,29.91,29.93,130400.0,21.1013,21.1295,21.0872,21.1013,130400.0
2012-08-13 11:05:00,29.94,29.95,29.81,29.86,106600.0,21.1083,21.1154,21.0167,21.0519,106600.0
2012-08-13 11:10:00,29.86,29.91,29.85,29.87,67000.0,21.0519,21.0872,21.0449,21.059,67000.0
2012-08-13 11:15:00,29.86,29.9,29.83,29.89,73700.0,21.0519,21.0801,21.0308,21.0731,73700.0
2012-08-13 11:20:00,29.89,29.9,29.86,29.87,61200.0,21.0731,21.0801,21.0519,21.059,61200.0
2012-08-13 11:25:00,29.86,29.87,29.77,29.78,201100.0,21.0519,21.059,20.9885,20.9955,201100.0
2012-08-13 11:30:00,29.77,29.81,29.76,29.8,167400.0,20.9885,21.0167,20.9814,21.0096,167400.0
2012-08-13 11:35:00,29.8,29.85,29.78,29.85,51600.0,21.0096,21.0449,20.9955,21.0449,51600.0
2012-08-13 11:40:00,29.85,29.85,29.84,29.85,22800.0,21.0449,21.0449,21.0378,21.0449,22800.0
2012-08-13 11:45:00,29.84,29.85,29.84,29.85,17000.0,21.0378,21.0449,21.0378,21.0449,17000.0
2012-08-13 11:50:00,29.85,29.85,29.81,29.84,55800.0,21.0449,21.0449,21.0167,21.0378,55800.0
2012-08-13 11:55:00,29.84,29.94,29.83,29.94,96500.0,21.0378,21.1083,21.0308,21.1083,96500.0
2012-08-13 12:00:00,29.93,29.97,29.92,29.93,141500.0,21.1013,21.1295,21.0942,21.1013,141500.0
2012-08-13 12:05:00,29.93,29.94,29.88,29.88,63600.0,21.1013,21.1083,21.066,21.066,63600.0
2012-08-13 12:10:00,29.89,29.97,29.89,29.95,30100.0,21.0731,21.1295,21.0731,21.1154,30100.0
2012-08-13 12:15:00,29.95,29.97,29.92,29.93,82400.0,21.1154,21.1295,21.0942,21.1013,82400.0
2012-08-13 12:20:00,29.93,29.99,29.92,29.99,136100.0,21.1013,21.1436,21.0942,21.1436,136100.0
2012-08-13 12:25:00,29.99,30.03,29.97,30.03,73800.0,21.1436,21.1718,21.1295,21.1718,73800.0
2012-08-13 12:30:00,30.02,30.03,29.9,29.92,113900.0,21.1647,21.1718,21.0801,21.0942,113900.0
2012-08-13 12:35:00,29.92,29.92,29.87,29.9,82300.0,21.0942,21.0942,21.059,21.0801,82300.0
2012-08-13 12:40:00,29.91,29.92,29.85,29.89,88100.0,21.0872,21.0942,21.0449,21.0731,88100.0
2012-08-13 12:45:00,29.9,29.93,29.87,29.88,39600.0,21.0801,21.1013,21.059,21.066,39600.0
2012-08-13 12:50:00,29.88,29.88,29.82,29.83,52400.0,21.066,21.066,21.0237,21.0308,52400.0
2012-08-13 12:55:00,29.83,29.88,29.81,29.87,58600.0,21.0308,21.066,21.0167,21.059,58600.0
2012-08-13 13:00:00,29.87,29.99,29.87,29.98,53200.0,21.059,21.1436,21.059,21.1365,53200.0
2012-08-13 13:05:00,29.98,30.0,29.95,29.99,56300.0,21.1365,21.1506,21.1154,21.1436,56300.0
2012-08-13 13:10:00,29.99,30.02,29.98,30.02,73600.0,21.1436,21.1647,21.1365,21.1647,73600.0
2012-08-13 13:15:00,30.03,30.05,29.99,30.03,73000.0,21.1718,21.1859,21.1436,21.1718,73000.0
2012-08-13 13:20:00,30.02,30.09,30.02,30.05,81400.0,21.1647,21.2141,21.1647,21.1859,81400.0
2012-08-13 13:25:00,30.04,30.08,30.02,30.08,59400.0,21.1788,21.207,21.1647,21.207,59400.0
2012-08-13 13:30:00,30.08,30.08,29.98,29.99,141100.0,21.207,21.207,21.1365,21.1436,141100.0
2012-08-13 13:35:00,30.0,30.02,29.99,30.02,45300.0,21.1506,21.1647,21.1436,21.1647,45300.0
2012-08-13 13:40:00,30.02,30.08,30.02,30.07,60400.0,21.1647,21.207,21.1647,21.2,60400.0
2012-08-13 13:45:00,30.07,30.12,30.07,30.11,49500.0,21.2,21.2352,21.2,21.2282,49500.0
2012-08-13 13:50:00,30.12,30.17,30.11,30.15,124200.0,21.2352,21.2705,21.2282,21.2564,124200.0
2012-08-13 13:55:00,30.15,30.17,30.15,30.16,44100.0,21.2564,21.2705,21.2564,21.2634,44100.0
2012-08-13 14:00:00,30.15,30.16,30.13,30.15,62700.0,21.2564,21.2634,21.2423,21.2564,62700.0
2012-08-13 14:05:00,30.15,30.2,30.14,30.17,70500.0,21.2564,21.2916,21.2493,21.2705,70500.0
2012-08-13 14:10:00,30.18,30.32,30.17,30.3,205100.0,21.2775,21.3762,21.2705,21.3621,205100.0
2012-08-13 14:15:00,30.3,30.31,30.25,30.29,58700.0,21.3621,21.3692,21.3269,21.3551,58700.0
2012-08-13 14:20:00,30.29,30.29,30.25,30.26,42100.0,21.3551,21.3551,21.3269,21.3339,42100.0
2012-08-13 14:25:00,30.26,30.29,30.21,30.25,95100.0,21.3339,21.3551,21.2987,21.3269,95100.0
2012-08-13 14:30:00,30.25,30.38,30.25,30.37,163000.0,21.3269,21.4185,21.3269,21.4115,163000.0
2012-08-13 14:35:00,30.37,30.37,30.31,30.34,72900.0,21.4115,21.4115,21.3692,21.3903,72900.0
2012-08-13 14:40:00,30.33,30.34,30.28,30.34,88000.0,21.3833,21.3903,21.348,21.3903,88000.0
2012-08-13 14:45:00,30.33,30.34,30.28,30.29,87600.0,21.3833,21.3903,21.348,21.3551,87600.0
2012-08-13 14:50:00,30.3,30.32,30.29,30.32,69000.0,21.3621,21.3762,21.3551,21.3762,69000.0
2012-08-13 14:55:00,30.32,30.32,30.28,30.3,56500.0,21.3762,21.3762,21.348,21.3621,56500.0
2012-08-13 15:00:00,30.29,30.3,30.25,30.28,80400.0,21.3551,21.3621,21.3269,21.348,80400.0
2012-08-13 15:05:00,30.27,30.33,30.27,30.33,127200.0,21.341,21.3833,21.341,21.3833,127200.0
2012-08-13 15:10:00,30.33,30.33,30.15,30.19,205600.0,21.3833,21.3833,21.2564,21.2846,205600.0
2012-08-13 15:15:00,30.18,30.2,30.14,30.14,133900.0,21.2775,21.2916,21.2493,21.2493,133900.0
2012-08-13 15:20:00,30.15,30.19,30.11,30.12,214400.0,21.2564,21.2846,21.2282,21.2352,214400.0
2012-08-13 15:25:00,30.12,30.12,30.05,30.08,148000.0,21.2352,21.2352,21.1859,21.207,148000.0
2012-08-13 15:30:00,30.08,30.15,30.07,30.13,178300.0,21.207,21.2564,21.2,21.2423,178300.0
2012-08-13 15:35:00,30.12,30.22,30.11,30.13,265000.0,21.2352,21.3057,21.2282,21.2423,265000.0
2012-08-13 15:40:00,30.13,30.17,30.1,30.17,277700.0,21.2423,21.2705,21.2211,21.2705,277700.0
2012-08-13 15:45:00,30.17,30.23,30.17,30.23,208100.0,21.2705,21.3128,21.2705,21.3128,208100.0
2012-08-13 15:50:00,30.23,30.24,30.11,30.14,435700.0,21.3128,21.3198,21.2282,21.2493,435700.0
2012-08-13 15:55:00,30.14,30.18,30.12,30.16,653400.0,21.2493,21.2775,21.2352,21.2634,653400.0
2012-08-14 09:30:00,30.19,30.25,30.14,30.19,144900.0,21.2846,21.3269,21.2493,21.2846,144900.0
2012-08-14 09:35:00,30.18,30.2,30.14,30.18,81700.0,21.2775,21.2916,21.2493,21.2775,81700.0
2012-08-14 09:40:00,30.18,30.24,30.15,30.23,64800.0,21.2775,21.3198,21.2564,21.3128,64800.0
2012-08-14 09:45:00,30.23,30.25,30.2,30.23,47700.0,21.3128,21.3269,21.2916,21.3128,47700.0
2012-08-14 09:50:00,30.23,30.24,30.19,30.22,184400.0,21.3128,21.3198,21.2846,21.3057,184400.0
2012-08-14 09:55:00,30.22,30.33,30.21,30.3,101800.0,21.3057,21.3833,21.2987,21.3621,101800.0
2012-08-14 10:00:00,30.3,30.31,30.27,30.27,41700.0,21.3621,21.3692,21.341,21.341,41700.0
2012-08-14 10:05:00,30.27,30.28,30.23,30.23,45200.0,21.341,21.348,21.3128,21.3128,45200.0
2012-08-14 10:10:00,30.23,30.27,30.22,30.26,39500.0,21.3128,21.341,21.3057,21.3339,39500.0
2012-08-14 10:15:00,30.26,30.27,30.24,30.25,33700.0,21.3339,21.341,21.3198,21.3269,33700.0
2012-08-14 10:20:00,30.24,30.26,30.23,30.26,100300.0,21.3198,21.3339,21.3128,21.3339,100300.0
2012-08-14 10:25:00,30.26,30.26,30.21,30.24,45000.0,21.3339,21.3339,21.2987,21.3198,45000.0
2012-08-14 10:30:00,30.23,30.23,30.16,30.19,65000.0,21.3128,21.3128,21.2634,21.2846,65000.0
2012-08-14 10:35:00,30.19,30.2,30.18,30.19,41500.0,21.2846,21.2916,21.2775,21.2846,41500.0
2012-08-14 10:40:00,30.19,30.21,30.18,30.21,30300.0,21.2846,21.2987,21.2775,21.2987,30300.0
2012-08-14 10:45:00,30.21,30.26,30.21,30.24,48900.0,21.2987,21.3339,21.2987,21.3198,48900.0
2012-08-14 10:50:00,30.23,30.24,30.21,30.21,63600.0,21.3128,21.3198,21.2987,21.2987,63600.0
2012-08-14 10:55:00,30.22,30.22,30.2,30.2,38400.0,21.3057,21.3057,21.2916,21.2916,38400.0
2012-08-14 11:00:00,30.2,30.21,30.17,30.19,58600.0,21.2916,21.2987,21.2705,21.2846,58600.0
2012-08-14 11:05:00,30.19,30.2,30.18,30.2,32800.0,21.2846,21.2916,21.2775,21.2916,32800.0
2012-08-14 11:10:00,30.2,30.24,30.19,30.24,41000.0,21.2916,21.3198,21.2846,21.3198,41000.0
2012-08-14 11:15:00,30.24,30.26,30.23,30.25,45300.0,21.3198,21.3339,21.3128,21.3269,45300.0
2012-08-14 11:20:00,30.25,30.25,30.24,30.25,14900.0,21.3269,21.3269,21.3198,21.3269,14900.0
2012-08-14 11:25:00,30.25,30.25,30.24,30.25,21300.0,21.3269,21.3269,21.3198,21.3269,21300.0
2012-08-14 11:30:00,30.25,30.25,30.24,30.24,34200.0,21.3269,21.3269,21.3198,21.3198,34200.0
2012-08-14 11:35:00,30.25,30.25,30.24,30.25,23100.0,21.3269,21.3269,21.3198,21.3269,23100.0
2012-08-14 11:40:00,30.25,30.28,30.24,30.28,60800.0,21.3269,21.348,21.3198,21.348,60800.0
2012-08-14 11:45:00,30.27,30.32,30.27,30.3,133500.0,21.341,21.3762,21.341,21.3621,133500.0
2012-08-14 11:50:00,30.3,30.3,30.26,30.27,99300.0,21.3621,21.3621,21.3339,21.341,99300.0
2012-08-14 11:55:00,30.27,30.32,30.27,30.32,94900.0,21.341,21.3762,21.341,21.3762,94900.0
2012-08-14 12:00:00,30.31,30.32,30.3,30.31,16300.0,21.3692,21.3762,21.3621,21.3692,16300.0
2012-08-14 12:05:00,30.3,30.31,30.28,30.28,58400.0,21.3621,21.3692,21.348,21.348,58400.0
2012-08-14 12:10:00,30.28,30.29,30.25,30.26,57400.0,21.348,21.3551,21.3269,21.3339,57400.0
2012-08-14 12:15:00,30.26,30.27,30.25,30.25,14400.0,21.3339,21.341,21.3269,21.3269,14400.0
2012-08-14 12:20:00,30.24,30.28,30.24,30.27,49400.0,21.3198,21.348,21.3198,21.341,49400.0
2012-08-14 12:25:00,30.28,30.3,30.28,30.3,15800.0,21.348,21.3621,21.348,21.3621,15800.0
2012-08-14 12:30:00,30.3,30.33,30.29,30.31,85500.0,21.3621,21.3833,21.3551,21.3692,85500.0
2012-08-14 12:35:00,30.31,30.32,30.29,30.3,21900.0,21.3692,21.3762,21.3551,21.3621,21900.0
2012-08-14 12:40:00,30.3,30.31,30.29,30.3,31500.0,21.3621,21.3692,21.3551,21.3621,31500.0
2012-08-14 12:45:00,30.3,30.32,30.3,30.31,27800.0,21.3621,21.3762,21.3621,21.3692,27800.0
2012-08-14 12:50:00,30.32,30.33,30.3,30.32,34100.0,21.3762,21.3833,21.3621,21.3762,34100.0
2012-08-14 12:55:00,30.32,30.33,30.32,30.32,6700.0,21.3762,21.3833,21.3762,21.3762,6700.0
2012-08-14 13:00:00,30.33,30.4,30.32,30.39,76000.0,21.3833,21.4326,21.3762,21.4256,76000.0
2012-08-14 13:05:00,30.39,30.43,30.38,30.42,95700.0,21.4256,21.4538,21.4185,21.4467,95700.0
2012-08-14 13:10:00,30.43,30.43,30.4,30.41,101900.0,21.4538,21.4538,21.4326,21.4397,101900.0
2012-08-14 13:15:00,30.41,30.42,30.39,30.41,50300.0,21.4397,21.4467,21.4256,21.4397,50300.0
2012-08-14 13:20:00,30.41,30.42,30.38,30.39,28400.0,21.4397,21.4467,21.4185,21.4256,28400.0
2012-08-14 13:25:00,30.4,30.4,30.39,30.39,21400.0,21.4326,21.4326,21.4256,21.4256,21400.0
2012-08-14 13:30:00,30.39,30.4,30.39,30.39,11800.0,21.4256,21.4326,21.4256,21.4256,11800.0
2012-08-14 13:35:00,30.4,30.4,30.38,30.38,22300.0,21.4326,21.4326,21.4185,21.4185,22300.0
2012-08-14 13:40:00,30.39,30.41,30.39,30.41,41300.0,21.4256,21.4397,21.4256,21.4397,41300.0
2012-08-14 13:45:00,30.4,30.42,30.4,30.42,48600.0,21.4326,21.4467,21.4326,21.4467,48600.0
2012-08-14 13:50:00,30.42,30.42,30.41,30.42,31300.0,21.4467,21.4467,21.4397,21.4467,31300.0
2012-08-14 13:55:00,30.42,30.5,30.41,30.49,161600.0,21.4467,21.5031,21.4397,21.4961,161600.0
2012-08-14 14:00:00,30.49,30.52,30.48,30.49,229100.0,21.4961,21.5172,21.489,21.4961,229100.0
2012-08-14 14:05:00,30.48,30.49,30.44,30.47,65100.0,21.489,21.4961,21.4608,21.482,65100.0
2012-08-14 14:10:00,30.47,30.47,30.44,30.46,68200.0,21.482,21.482,21.4608,21.4749,68200.0
2012-08-14 14:15:00,30.45,30.46,30.44,30.45,41900.0,21.4679,21.4749,21.4608,21.4679,41900.0
2012-08-14 14:20:00,30.44,30.49,30.44,30.48,128100.0,21.4608,21.4961,21.4608,21.489,128100.0
2012-08-14 14:25:00,30.48,30.48,30.45,30.46,58200.0,21.489,21.489,21.4679,21.4749,58200.0
2012-08-14 14:30:00,30.46,30.47,30.44,30.47,68000.0,21.4749,21.482,21.4608,21.482,68000.0
2012-08-14 14:35:00,30.46,30.47,30.46,30.47,35000.0,21.4749,21.482,21.4749,21.482,35000.0
2012-08-14 14:40:00,30.47,30.47,30.45,30.45,44400.0,21.482,21.482,21.4679,21.4679,44400.0
2012-08-14 14:45:00,30.45,30.46,30.44,30.44,45800.0,21.4679,21.4749,21.4608,21.4608,45800.0
2012-08-14 14:50:00,30.44,30.45,30.42,30.43,56200.0,21.4608,21.4679,21.4467,21.4538,56200.0
2012-08-14 14:55:00,30.42,30.43,30.4,30.42,62800.0,21.4467,21.4538,21.4326,21.4467,62800.0
2012-08-14 15:00:00,30.43,30.43,30.38,30.41,135100.0,21.4538,21.4538,21.4185,21.4397,135100.0
2012-08-14 15:05:00,30.41,30.42,30.4,30.41,48000.0,21.4397,21.4467,21.4326,21.4397,48000.0
2012-08-14 15:10:00,30.42,30.42,30.4,30.4,50600.0,21.4467,21.4467,21.4326,21.4326,50600.0
2012-08-14 15:15:00,30.41,30.41,30.38,30.38,54300.0,21.4397,21.4397,21.4185,21.4185,54300.0
2012-08-14 15:20:00,30.38,30.4,30.37,30.4,191900.0,21.4185,21.4326,21.4115,21.4326,191900.0
2012-08-14 15:25:00,30.4,30.41,30.38,30.4,71400.0,21.4326,21.4397,21.4185,21.4326,71400.0
2012-08-14 15:30:00,30.39,30.4,30.37,30.38,116600.0,21.4256,21.4326,21.4115,21.4185,116600.0
2012-08-14 15:35:00,30.37,30.38,30.33,30.33,134200.0,21.4115,21.4185,21.3833,21.3833,134200.0
2012-08-14 15:40:00,30.33,30.36,30.31,30.36,147200.0,21.3833,21.4044,21.3692,21.4044,147200.0
2012-08-14 15:45:00,30.36,30.43,30.36,30.42,159500.0,21.4044,21.4538,21.4044,21.4467,159500.0
2012-08-14 15:50:00,30.43,30.49,30.42,30.44,345700.0,21.4538,21.4961,21.4467,21.4608,345700.0
2012-08-14 15:55:00,30.43,30.47,30.43,30.44,297700.0,21.4538,21.482,21.4538,21.4608,297700.0
2012-08-15 09:30:00,30.34,30.4,30.32,30.39,53800.0,21.3903,21.4326,21.3762,21.4256,53800.0
2012-08-15 09:35:00,30.38,30.41,30.37,30.39,48500.0,21.4185,21.4397,21.4115,21.4256,48500.0
2012-08-15 09:40:00,30.39,30.41,30.39,30.4,46200.0,21.4256,21.4397,21.4256,21.4326,46200.0
2012-08-15 09:45:00,30.4,30.42,30.38,30.42,254600.0,21.4326,21.4467,21.4185,21.4467,254600.0
2012-08-15 09:50:00,30.41,30.44,30.4,30.44,36600.0,21.4397,21.4608,21.4326,21.4608,36600.0
2012-08-15 09:55:00,30.44,30.5,30.43,30.5,24600.0,21.4608,21.5031,21.4538,21.5031,24600.0
2012-08-15 10:00:00,30.5,30.63,30.48,30.63,132600.0,21.5031,21.5948,21.489,21.5948,132600.0
2012-08-15 10:05:00,30.63,30.7,30.63,30.67,73300.0,21.5948,21.6441,21.5948,21.623,73300.0
2012-08-15 10:10:00,30.66,30.69,30.6,30.6,126800.0,21.6159,21.6371,21.5736,21.5736,126800.0
2012-08-15 10:15:00,30.62,30.63,30.58,30.61,79700.0,21.5877,21.5948,21.5595,21.5807,79700.0
2012-08-15 10:20:00,30.61,30.62,30.59,30.61,54000.0,21.5807,21.5877,21.5666,21.5807,54000.0
2012-08-15 10:25:00,30.61,30.64,30.59,30.6,48800.0,21.5807,21.6018,21.5666,21.5736,48800.0
2012-08-15 10:30:00,30.6,30.62,30.55,30.61,197600.0,21.5736,21.5877,21.5384,21.5807,197600.0
2012-08-15 10:35:00,30.6,30.68,30.59,30.66,77200.0,21.5736,21.63,21.5666,21.6159,77200.0
2012-08-15 10:40:00,30.66,30.67,30.65,30.66,21400.0,21.6159,21.623,21.6089,21.6159,21400.0
2012-08-15 10:45:00,30.66,30.69,30.65,30.66,41200.0,21.6159,21.6371,21.6089,21.6159,41200.0
2012-08-15 10:50:00,30.67,30.69,30.66,30.69,16900.0,21.623,21.6371,21.6159,21.6371,16900.0
2012-08-15 10:55:00,30.69,30.75,30.68,30.7,71200.0,21.6371,21.6794,21.63,21.6441,71200.0
2012-08-15 11:00:00,30.7,30.73,30.69,30.7,88300.0,21.6441,21.6653,21.6371,21.6441,88300.0
2012-08-15 11:05:00,30.71,30.73,30.7,30.71,22700.0,21.6512,21.6653,21.6441,21.6512,22700.0
2012-08-15 11:10:00,30.72,30.73,30.7,30.72,37300.0,21.6582,21.6653,21.6441,21.6582,37300.0
2012-08-15 11:15:00,30.72,30.72,30.7,30.71,20700.0,21.6582,21.6582,21.6441,21.6512,20700.0
2012-08-15 11:20:00,30.7,30.72,30.7,30.71,39700.0,21.6441,21.6582,21.6441,21.6512,39700.0
2012-08-15 11:25:00,30.72,30.75,30.71,30.75,78500.0,21.6582,21.6794,21.6512,21.6794,78500.0
2012-08-15 11:30:00,30.74,30.75,30.73,30.75,33900.0,21.6723,21.6794,21.6653,21.6794,33900.0
2012-08-15 11:35:00,30.74,30.75,30.74,30.74,26700.0,21.6723,21.6794,21.6723,21.6723,26700.0
2012-08-15 11:40:00,30.74,30.78,30.74,30.74,101200.0,21.6723,21.7005,21.6723,21.6723,101200.0
2012-08-15 11:45:00,30.74,30.75,30.7,30.7,28400.0,21.6723,21.6794,21.6441,21.6441,28400.0
2012-08-15 11:50:00,30.7,30.71,30.7,30.71,27800.0,21.6441,21.6512,21.6441,21.6512,27800.0
2012-08-15 11:55:00,30.7,30.72,30.7,30.7,47300.0,21.6441,21.6582,21.6441,21.6441,47300.0
2012-08-15 12:00:00,30.71,30.71,30.7,30.71,27800.0,21.6512,21.6512,21.6441,21.6512,27800.0
2012-08-15 12:05:00,30.7,30.71,30.7,30.7,16200.0,21.6441,21.6512,21.6441,21.6441,16200.0
2012-08-15 12:10:00,30.71,30.71,30.68,30.7,55300.0,21.6512,21.6512,21.63,21.6441,55300.0
2012-08-15 12:15:00,30.7,30.73,30.69,30.73,24400.0,21.6441,21.6653,21.6371,21.6653,24400.0
2012-08-15 12:20:00,30.73,30.75,30.72,30.74,17400.0,21.6653,21.6794,21.6582,21.6723,17400.0
2012-08-15 12:25:00,30.74,30.75,30.71,30.71,18600.0,21.6723,21.6794,21.6512,21.6512,18600.0
2012-08-15 12:30:00,30.71,30.72,30.71,30.71,5600.0,21.6512,21.6582,21.6512,21.6512,5600.0
2012-08-15 12:35:00,30.72,30.72,30.71,30.71,2900.0,21.6582,21.6582,21.6512,21.6512,2900.0
2012-08-15 12:40:00,30.71,30.72,30.68,30.69,24800.0,21.6512,21.6582,21.63,21.6371,24800.0
2012-08-15 12:45:00,30.68,30.69,30.66,30.67,17600.0,21.63,21.6371,21.6159,21.623,17600.0
2012-08-15 12:50:00,30.66,30.67,30.66,30.66,109500.0,21.6159,21.623,21.6159,21.6159,109500.0
2012-08-15 12:55:00,30.66,30.67,30.66,30.67,3400.0,21.6159,21.623,21.6159,21.623,3400.0
2012-08-15 13:00:00,30.66,30.67,30.64,30.65,55700.0,21.6159,21.623,21.6018,21.6089,55700.0
2012-08-15 13:05:00,30.64,30.69,30.64,30.65,55000.0,21.6018,21.6371,21.6018,21.6089,55000.0
2012-08-15 13:10:00,30.66,30.66,30.65,30.66,2400.0,21.6159,21.6159,21.6089,21.6159,2400.0
2012-08-15 13:15:00,30.66,30.67,30.65,30.67,8400.0,21.6159,21.623,21.6089,21.623,8400.0
2012-08-15 13:20:00,30.67,30.69,30.67,30.69,8800.0,21.623,21.6371,21.623,21.6371,8800.0
2012-08-15 13:25:00,30.68,30.69,30.68,30.68,9500.0,21.63,21.6371,21.63,21.63,9500.0
2012-08-15 13:30:00,30.68,30.69,30.68,30.69,16600.0,21.63,21.6371,21.63,21.6371,16600.0
2012-08-15 13:35:00,30.68,30.69,30.66,30.66,20700.0,21.63,21.6371,21.6159,21.6159,20700.0
2012-08-15 13:40:00,30.67,30.67,30.66,30.66,22000.0,21.623,21.623,21.6159,21.6159,22000.0
2012-08-15 13:45:00,30.67,30.67,30.65,30.66,27500.0,21.623,21.623,21.6089,21.6159,27500.0
2012-08-15 13:50:00,30.67,30.67,30.66,30.66,14100.0,21.623,21.623,21.6159,21.6159,14100.0
2012-08-15 13:55:00,30.67,30.67,30.62,30.65,54100.0,21.623,21.623,21.5877,21.6089,54100.0
2012-08-15 14:00:00,30.65,30.66,30.65,30.66,10700.0,21.6089,21.6159,21.6089,21.6159,10700.0
2012-08-15 14:05:00,30.65,30.68,30.65,30.68,10700.0,21.6089,21.63,21.6089,21.63,10700.0
2012-08-15 14:10:00,30.68,30.68,30.65,30.66,18500.0,21.63,21.63,21.6089,21.6159,18500.0
2012-08-15 14:15:00,30.65,30.66,30.65,30.66,7200.0,21.6089,21.6159,21.6089,21.6159,7200.0
2012-08-15 14:20:00,30.65,30.68,30.65,30.68,46500.0,21.6089,21.63,21.6089,21.63,46500.0
2012-08-15 14:25:00,30.68,30.69,30.65,30.66,61300.0,21.63,21.6371,21.6089,21.6159,61300.0
2012-08-15 14:30:00,30.65,30.67,30.65,30.67,11500.0,21.6089,21.623,21.6089,21.623,11500.0
2012-08-15 14:35:00,30.66,30.69,30.66,30.69,22300.0,21.6159,21.6371,21.6159,21.6371,22300.0
2012-08-15 14:40:00,30.69,30.69,30.67,30.69,42500.0,21.6371,21.6371,21.623,21.6371,42500.0
2012-08-15 14:45:00,30.69,30.71,30.68,30.7,27800.0,21.6371,21.6512,21.63,21.6441,27800.0
2012-08-15 14:50:00,30.71,30.73,30.7,30.73,24900.0,21.6512,21.6653,21.6441,21.6653,24900.0
2012-08-15 14:55:00,30.73,30.73,30.69,30.69,35600.0,21.6653,21.6653,21.6371,21.6371,35600.0
2012-08-15 15:00:00,30.69,30.7,30.67,30.67,40600.0,21.6371,21.6441,21.623,21.623,40600.0
2012-08-15 15:05:00,30.68,30.68,30.65,30.65,36100.0,21.63,21.63,21.6089,21.6089,36100.0
2012-08-15 15:10:00,30.65,30.67,30.65,30.67,30700.0,21.6089,21.623,21.6089,21.623,30700.0
2012-08-15 15:15:00,30.66,30.67,30.66,30.67,17500.0,21.6159,21.623,21.6159,21.623,17500.0
2012-08-15 15:20:00,30.67,30.67,30.64,30.65,87100.0,21.623,21.623,21.6018,21.6089,87100.0
2012-08-15 15:25:00,30.65,30.66,30.64,30.65,78000.0,21.6089,21.6159,21.6018,21.6089,78000.0
2012-08-15 15:30:00,30.65,30.67,30.64,30.67,64200.0,21.6089,21.623,21.6018,21.623,64200.0
2012-08-15 15:35:00,30.66,30.67,30.64,30.66,90200.0,21.6159,21.623,21.6018,21.6159,90200.0
2012-08-15 15:40:00,30.66,30.67,30.65,30.66,88500.0,21.6159,21.623,21.6089,21.6159,88500.0
2012-08-15 15:45:00,30.66,30.66,30.64,30.65,116100.0,21.6159,21.6159,21.6018,21.6089,116100.0
2012-08-15 15:50:00,30.64,30.67,30.64,30.67,128400.0,21.6018,21.623,21.6018,21.623,128400.0
2012-08-15 15:55:00,30.66,30.67,30.65,30.65,169500.0,21.6159,21.623,21.6089,21.6089,169500.0
2012-08-16 09:30:00,30.63,30.73,30.5,30.55,231700.0,21.5948,21.6653,21.5031,21.5384,231700.0
2012-08-16 09:35:00,30.55,30.57,30.51,30.53,41500.0,21.5384,21.5525,21.5102,21.5243,41500.0
2012-08-16 09:40:00,30.54,30.65,30.53,30.63,33000.0,21.5313,21.6089,21.5243,21.5948,33000.0
2012-08-16 09:45:00,30.63,30.7,30.62,30.7,48700.0,21.5948,21.6441,21.5877,21.6441,48700.0
2012-08-16 09:50:00,30.7,30.7,30.6,30.6,57700.0,21.6441,21.6441,21.5736,21.5736,57700.0
2012-08-16 09:55:00,30.6,30.61,30.49,30.49,106300.0,21.5736,21.5807,21.4961,21.4961,106300.0
2012-08-16 10:00:00,30.49,30.51,30.46,30.51,50200.0,21.4961,21.5102,21.4749,21.5102,50200.0
2012-08-16 10:05:00,30.51,30.53,30.49,30.5,38600.0,21.5102,21.5243,21.4961,21.5031,38600.0
2012-08-16 10:10:00,30.49,30.5,30.47,30.47,36600.0,21.4961,21.5031,21.482,21.482,36600.0
2012-08-16 10:15:00,30.48,30.48,30.43,30.43,44700.0,21.489,21.489,21.4538,21.4538,44700.0
2012-08-16 10:20:00,30.43,30.44,30.39,30.4,152700.0,21.4538,21.4608,21.4256,21.4326,152700.0
2012-08-16 10:25:00,30.4,30.43,30.4,30.41,46200.0,21.4326,21.4538,21.4326,21.4397,46200.0
2012-08-16 10:30:00,30.42,30.5,30.42,30.48,55400.0,21.4467,21.5031,21.4467,21.489,55400.0
2012-08-16 10:35:00,30.48,30.52,30.46,30.52,56300.0,21.489,21.5172,21.4749,21.5172,56300.0
2012-08-16 10:40:00,30.52,30.56,30.52,30.55,62900.0,21.5172,21.5454,21.5172,21.5384,62900.0
2012-08-16 10:45:00,30.55,30.56,30.51,30.51,50100.0,21.5384,21.5454,21.5102,21.5102,50100.0
2012-08-16 10:50:00,30.52,30.52,30.49,30.52,80000.0,21.5172,21.5172,21.4961,21.5172,80000.0
2012-08-16 10:55:00,30.52,30.55,30.52,30.53,65900.0,21.5172,21.5384,21.5172,21.5243,65900.0
2012-08-16 11:00:00,30.53,30.54,30.52,30.52,21600.0,21.5243,21.5313,21.5172,21.5172,21600.0
2012-08-16 11:05:00,30.52,30.54,30.51,30.54,50500.0,21.5172,21.5313,21.5102,21.5313,50500.0
2012-08-16 11:10:00,30.53,30.54,30.51,30.51,56500.0,21.5243,21.5313,21.5102,21.5102,56500.0
2012-08-16 11:15:00,30.51,30.52,30.47,30.48,69300.0,21.5102,21.5172,21.482,21.489,69300.0
2012-08-16 11:20:00,30.48,30.49,30.48,30.48,13900.0,21.489,21.4961,21.489,21.489,13900.0
2012-08-16 11:25:00,30.49,30.54,30.48,30.54,39600.0,21.4961,21.5313,21.489,21.5313,39600.0
2012-08-16 11:30:00,30.54,30.55,30.51,30.52,27900.0,21.5313,21.5384,21.5102,21.5172,27900.0
2012-08-16 11:35:00,30.52,30.54,30.51,30.51,36300.0,21.5172,21.5313,21.5102,21.5102,36300.0
2012-08-16 11:40:00,30.51,30.51,30.44,30.46,85600.0,21.5102,21.5102,21.4608,21.4749,85600.0
2012-08-16 11:45:00,30.46,30.48,30.46,30.46,30600.0,21.4749,21.489,21.4749,21.4749,30600.0
2012-08-16 11:50:00,30.46,30.48,30.46,30.48,20200.0,21.4749,21.489,21.4749,21.489,20200.0
2012-08-16 11:55:00,30.48,30.48,30.46,30.46,19100.0,21.489,21.489,21.4749,21.4749,19100.0
2012-08-16 12:00:00,30.47,30.47,30.45,30.45,25500.0,21.482,21.482,21.4679,21.4679,25500.0
2012-08-16 12:05:00,30.46,30.47,30.45,30.45,26800.0,21.4749,21.482,21.4679,21.4679,26800.0
2012-08-16 12:10:00,30.45,30.46,30.45,30.46,10000.0,21.4679,21.4749,21.4679,21.4749,10000.0
2012-08-16 12:15:00,30.45,30.46,30.45,30.46,31100.0,21.4679,21.4749,21.4679,21.4749,31100.0
2012-08-16 12:20:00,30.46,30.46,30.45,30.46,13900.0,21.4749,21.4749,21.4679,21.4749,13900.0
2012-08-16 12:25:00,30.46,30.46,30.43,30.44,35100.0,21.4749,21.4749,21.4538,21.4608,35100.0
2012-08-16 12:30:00,30.44,30.44,30.42,30.43,21500.0,21.4608,21.4608,21.4467,21.4538,21500.0
2012-08-16 12:35:00,30.42,30.44,30.42,30.44,26900.0,21.4467,21.4608,21.4467,21.4608,26900.0
2012-08-16 12:40:00,30.44,30.46,30.43,30.46,25400.0,21.4608,21.4749,21.4538,21.4749,25400.0
2012-08-16 12:45:00,30.46,30.48,30.46,30.47,9200.0,21.4749,21.489,21.4749,21.482,9200.0
2012-08-16 12:50:00,30.47,30.48,30.47,30.48,9600.0,21.482,21.489,21.482,21.489,9600.0
2012-08-16 12:55:00,30.48,30.49,30.47,30.49,20300.0,21.489,21.4961,21.482,21.4961,20300.0
2012-08-16 13:00:00,30.49,30.49,30.46,30.47,23600.0,21.4961,21.4961,21.4749,21.482,23600.0
2012-08-16 13:05:00,30.48,30.49,30.47,30.48,18700.0,21.489,21.4961,21.482,21.489,18700.0
2012-08-16 13:10:00,30.49,30.49,30.45,30.46,50200.0,21.4961,21.4961,21.4679,21.4749,50200.0
2012-08-16 13:15:00,30.45,30.47,30.44,30.46,64600.0,21.4679,21.482,21.4608,21.4749,64600.0
2012-08-16 13:20:00,30.46,30.46,30.44,30.45,18100.0,21.4749,21.4749,21.4608,21.4679,18100.0
2012-08-16 13:25:00,30.45,30.45,30.44,30.45,16500.0,21.4679,21.4679,21.4608,21.4679,16500.0
2012-08-16 13:30:00,30.44,30.45,30.43,30.45,44300.0,21.4608,21.4679,21.4538,21.4679,44300.0
2012-08-16 13:35:00,30.44,30.45,30.43,30.43,27200.0,21.4608,21.4679,21.4538,21.4538,27200.0
2012-08-16 13:40:00,30.44,30.44,30.43,30.43,15400.0,21.4608,21.4608,21.4538,21.4538,15400.0
2012-08-16 13:45:00,30.43,30.46,30.43,30.44,40300.0,21.4538,21.4749,21.4538,21.4608,40300.0
2012-08-16 13:50:00,30.45,30.45,30.41,30.41,85500.0,21.4679,21.4679,21.4397,21.4397,85500.0
2012-08-16 13:55:00,30.41,30.42,30.36,30.37,147100.0,21.4397,21.4467,21.4044,21.4115,147100.0
2012-08-16 14:00:00,30.36,30.4,30.36,30.4,60500.0,21.4044,21.4326,21.4044,21.4326,60500.0
2012-08-16 14:05:00,30.4,30.42,30.39,30.42,55900.0,21.4326,21.4467,21.4256,21.4467,55900.0
2012-08-16 14:10:00,30.42,30.42,30.41,30.41,27400.0,21.4467,21.4467,21.4397,21.4397,27400.0
2012-08-16 14:15:00,30.42,30.42,30.41,30.42,11700.0,21.4467,21.4467,21.4397,21.4467,11700.0
2012-08-16 14:20:00,30.41,30.42,30.39,30.4,65000.0,21.4397,21.4467,21.4256,21.4326,65000.0
2012-08-16 14:25:00,30.4,30.4,30.37,30.38,132100.0,21.4326,21.4326,21.4115,21.4185,132100.0
2012-08-16 14:30:00,30.37,30.39,30.37,30.39,206100.0,21.4115,21.4256,21.4115,21.4256,206100.0
2012-08-16 14:35:00,30.38,30.39,30.38,30.38,18500.0,21.4185,21.4256,21.4185,21.4185,18500.0
2012-08-16 14:40:00,30.38,30.39,30.38,30.38,35300.0,21.4185,21.4256,21.4185,21.4185,35300.0
2012-08-16 14:45:00,30.39,30.41,30.38,30.41,15800.0,21.4256,21.4397,21.4185,21.4397,15800.0
2012-08-16 14:50:00,30.41,30.41,30.35,30.36,106200.0,21.4397,21.4397,21.3974,21.4044,106200.0
2012-08-16 14:55:00,30.36,30.37,30.35,30.37,31500.0,21.4044,21.4115,21.3974,21.4115,31500.0
2012-08-16 15:00:00,30.37,30.39,30.36,30.39,41900.0,21.4115,21.4256,21.4044,21.4256,41900.0
2012-08-16 15:05:00,30.39,30.4,30.39,30.39,22300.0,21.4256,21.4326,21.4256,21.4256,22300.0
2012-08-16 15:10:00,30.4,30.41,30.39,30.41,40600.0,21.4326,21.4397,21.4256,21.4397,40600.0
2012-08-16 15:15:00,30.41,30.43,30.4,30.42,57500.0,21.4397,21.4538,21.4326,21.4467,57500.0
2012-08-16 15:20:00,30.43,30.43,30.41,30.42,59700.0,21.4538,21.4538,21.4397,21.4467,59700.0
2012-08-16 15:25:00,30.41,30.42,30.4,30.41,71400.0,21.4397,21.4467,21.4326,21.4397,71400.0
2012-08-16 15:30:00,30.41,30.42,30.39,30.41,148900.0,21.4397,21.4467,21.4256,21.4397,148900.0
2012-08-16 15:35:00,30.42,30.43,30.41,30.43,65700.0,21.4467,21.4538,21.4397,21.4538,65700.0
2012-08-16 15:40:00,30.43,30.43,30.41,30.42,109000.0,21.4538,21.4538,21.4397,21.4467,109000.0
2012-08-16 15:45:00,30.42,30.42,30.41,30.42,57400.0,21.4467,21.4467,21.4397,21.4467,57400.0
2012-08-16 15:50:00,30.42,30.42,30.39,30.4,97300.0,21.4467,21.4467,21.4256,21.4326,97300.0
2012-08-16 15:55:00,30.4,30.41,30.38,30.4,289400.0,21.4326,21.4397,21.4185,21.4326,289400.0
2012-08-17 09:30:00,30.48,30.56,30.46,30.51,307900.0,21.489,21.5454,21.4749,21.5102,307900.0
2012-08-17 09:35:00,30.51,30.53,30.48,30.49,18100.0,21.5102,21.5243,21.489,21.4961,18100.0
2012-08-17 09:40:00,30.49,30.5,30.45,30.49,31600.0,21.4961,21.5031,21.4679,21.4961,31600.0
2012-08-17 09:45:00,30.49,30.57,30.48,30.57,28200.0,21.4961,21.5525,21.489,21.5525,28200.0
2012-08-17 09:50:00,30.57,30.57,30.55,30.57,61200.0,21.5525,21.5525,21.5384,21.5525,61200.0
2012-08-17 09:55:00,30.57,30.58,30.55,30.55,27300.0,21.5525,21.5595,21.5384,21.5384,27300.0
2012-08-17 10:00:00,30.55,30.63,30.55,30.62,75400.0,21.5384,21.5948,21.5384,21.5877,75400.0
2012-08-17 10:05:00,30.62,30.68,30.62,30.68,44200.0,21.5877,21.63,21.5877,21.63,44200.0
2012-08-17 10:10:00,30.67,30.68,30.59,30.59,35000.0,21.623,21.63,21.5666,21.5666,35000.0
2012-08-17 10:15:00,30.59,30.62,30.58,30.58,39100.0,21.5666,21.5877,21.5595,21.5595,39100.0
2012-08-17 10:20:00,30.58,30.59,30.54,30.56,40000.0,21.5595,21.5666,21.5313,21.5454,40000.0
2012-08-17 10:25:00,30.56,30.6,30.56,30.6,26600.0,21.5454,21.5736,21.5454,21.5736,26600.0
2012-08-17 10:30:00,30.6,30.61,30.58,30.6,25500.0,21.5736,21.5807,21.5595,21.5736,25500.0
2012-08-17 10:35:00,30.61,30.66,30.6,30.66,22600.0,21.5807,21.6159,21.5736,21.6159,22600.0
2012-08-17 10:40:00,30.66,30.69,30.64,30.64,66000.0,21.6159,21.6371,21.6018,21.6018,66000.0
2012-08-17 10:45:00,30.63,30.64,30.6,30.6,32200.0,21.5948,21.6018,21.5736,21.5736,32200.0
2012-08-17 10:50:00,30.61,30.64,30.6,30.63,30900.0,21.5807,21.6018,21.5736,21.5948,30900.0
2012-08-17 10:55:00,30.63,30.63,30.6,30.63,71300.0,21.5948,21.5948,21.5736,21.5948,71300.0
2012-08-17 11:00:00,30.63,30.65,30.62,30.64,101000.0,21.5948,21.6089,21.5877,21.6018,101000.0
2012-08-17 11:05:00,30.64,30.66,30.63,30.64,51800.0,21.6018,21.6159,21.5948,21.6018,51800.0
2012-08-17 11:10:00,30.64,30.65,30.62,30.65,45600.0,21.6018,21.6089,21.5877,21.6089,45600.0
2012-08-17 11:15:00,30.65,30.67,30.63,30.64,66300.0,21.6089,21.623,21.5948,21.6018,66300.0
2012-08-17 11:20:00,30.64,30.67,30.64,30.67,31800.0,21.6018,21.623,21.6018,21.623,31800.0
2012-08-17 11:25:00,30.67,30.67,30.66,30.67,35600.0,21.623,21.623,21.6159,21.623,35600.0
2012-08-17 11:30:00,30.66,30.66,30.6,30.6,87000.0,21.6159,21.6159,21.5736,21.5736,87000.0
2012-08-17 11:35:00,30.59,30.6,30.52,30.57,73400.0,21.5666,21.5736,21.5172,21.5525,73400.0
2012-08-17 11:40:00,30.56,30.59,30.56,30.59,82900.0,21.5454,21.5666,21.5454,21.5666,82900.0
2012-08-17 11:45:00,30.59,30.59,30.56,30.57,68400.0,21.5666,21.5666,21.5454,21.5525,68400.0
2012-08-17 11:50:00,30.57,30.59,30.56,30.59,17100.0,21.5525,21.5666,21.5454,21.5666,17100.0
2012-08-17 11:55:00,30.59,30.61,30.58,30.61,59200.0,21.5666,21.5807,21.5595,21.5807,59200.0
2012-08-17 12:00:00,30.61,30.63,30.61,30.63,21300.0,21.5807,21.5948,21.5807,21.5948,21300.0
2012-08-17 12:05:00,30.62,30.63,30.62,30.63,6400.0,21.5877,21.5948,21.5877,21.5948,6400.0
2012-08-17 12:10:00,30.63,30.63,30.62,30.63,13300.0,21.5948,21.5948,21.5877,21.5948,13300.0
2012-08-17 12:15:00,30.63,30.65,30.63,30.65,19800.0,21.5948,21.6089,21.5948,21.6089,19800.0
2012-08-17 12:20:00,30.65,30.65,30.64,30.64,14400.0,21.6089,21.6089,21.6018,21.6018,14400.0
2012-08-17 12:25:00,30.64,30.66,30.64,30.66,9200.0,21.6018,21.6159,21.6018,21.6159,9200.0
2012-08-17 12:30:00,30.65,30.66,30.65,30.65,14900.0,21.6089,21.6159,21.6089,21.6089,14900.0
2012-08-17 12:35:00,30.65,30.66,30.65,30.66,11800.0,21.6089,21.6159,21.6089,21.6159,11800.0
2012-08-17 12:40:00,30.66,30.67,30.65,30.67,24200.0,21.6159,21.623,21.6089,21.623,24200.0
2012-08-17 12:45:00,30.67,30.67,30.64,30.65,38700.0,21.623,21.623,21.6018,21.6089,38700.0
2012-08-17 12:50:00,30.64,30.65,30.64,30.65,20700.0,21.6018,21.6089,21.6018,21.6089,20700.0
2012-08-17 12:55:00,30.64,30.65,30.64,30.65,8400.0,21.6018,21.6089,21.6018,21.6089,8400.0
2012-08-17 13:00:00,30.65,30.65,30.64,30.65,6100.0,21.6089,21.6089,21.6018,21.6089,6100.0
2012-08-17 13:05:00,30.65,30.65,30.63,30.63,22700.0,21.6089,21.6089,21.5948,21.5948,22700.0
2012-08-17 13:10:00,30.63,30.63,30.6,30.6,17900.0,21.5948,21.5948,21.5736,21.5736,17900.0
2012-08-17 13:15:00,30.59,30.6,30.58,30.59,34600.0,21.5666,21.5736,21.5595,21.5666,34600.0
2012-08-17 13:20:00,30.59,30.6,30.58,30.59,7600.0,21.5666,21.5736,21.5595,21.5666,7600.0
2012-08-17 13:25:00,30.59,30.6,30.59,30.6,4600.0,21.5666,21.5736,21.5666,21.5736,4600.0
2012-08-17 13:30:00,30.6,30.62,30.59,30.61,32300.0,21.5736,21.5877,21.5666,21.5807,32300.0
2012-08-17 13:35:00,30.62,30.62,30.61,30.62,3500.0,21.5877,21.5877,21.5807,21.5877,3500.0
2012-08-17 13:40:00,30.62,30.63,30.61,30.61,15300.0,21.5877,21.5948,21.5807,21.5807,15300.0
2012-08-17 13:45:00,30.61,30.62,30.61,30.61,4900.0,21.5807,21.5877,21.5807,21.5807,4900.0
2012-08-17 13:50:00,30.62,30.62,30.61,30.62,8200.0,21.5877,21.5877,21.5807,21.5877,8200.0
2012-08-17 13:55:00,30.62,30.64,30.61,30.64,15200.0,21.5877,21.6018,21.5807,21.6018,15200.0
2012-08-17 14:00:00,30.64,30.65,30.63,30.64,24500.0,21.6018,21.6089,21.5948,21.6018,24500.0
2012-08-17 14:05:00,30.64,30.64,30.63,30.63,8200.0,21.6018,21.6018,21.5948,21.5948,8200.0
2012-08-17 14:10:00,30.63,30.64,30.58,30.58,24600.0,21.5948,21.6018,21.5595,21.5595,24600.0
2012-08-17 14:15:00,30.59,30.6,30.58,30.6,20700.0,21.5666,21.5736,21.5595,21.5736,20700.0
2012-08-17 14:20:00,30.6,30.6,30.58,30.58,25500.0,21.5736,21.5736,21.5595,21.5595,25500.0
2012-08-17 14:25:00,30.58,30.6,30.58,30.59,25200.0,21.5595,21.5736,21.5595,21.5666,25200.0
2012-08-17 14:30:00,30.6,30.6,30.59,30.6,27500.0,21.5736,21.5736,21.5666,21.5736,27500.0
2012-08-17 14:35:00,30.6,30.6,30.56,30.58,40700.0,21.5736,21.5736,21.5454,21.5595,40700.0
2012-08-17 14:40:00,30.58,30.58,30.57,30.58,9700.0,21.5595,21.5595,21.5525,21.5595,9700.0
2012-08-17 14:45:00,30.58,30.59,30.57,30.58,18100.0,21.5595,21.5666,21.5525,21.5595,18100.0
2012-08-17 14:50:00,30.59,30.6,30.58,30.6,30400.0,21.5666,21.5736,21.5595,21.5736,30400.0
2012-08-17 14:55:00,30.59,30.6,30.57,30.58,20500.0,21.5666,21.5736,21.5525,21.5595,20500.0
2012-08-17 15:00:00,30.57,30.58,30.57,30.58,8000.0,21.5525,21.5595,21.5525,21.5595,8000.0
2012-08-17 15:05:00,30.57,30.58,30.57,30.58,15800.0,21.5525,21.5595,21.5525,21.5595,15800.0
2012-08-17 15:10:00,30.58,30.58,30.57,30.58,12800.0,21.5595,21.5595,21.5525,21.5595,12800.0
2012-08-17 15:15:00,30.58,30.58,30.53,30.54,60600.0,21.5595,21.5595,21.5243,21.5313,60600.0
2012-08-17 15:20:00,30.53,30.54,30.52,30.54,37500.0,21.5243,21.5313,21.5172,21.5313,37500.0
2012-08-17 15:25:00,30.54,30.55,30.53,30.53,49300.0,21.5313,21.5384,21.5243,21.5243,49300.0
2012-08-17 15:30:00,30.54,30.54,30.52,30.52,41100.0,21.5313,21.5313,21.5172,21.5172,41100.0
2012-08-17 15:35:00,30.52,30.53,30.47,30.47,154700.0,21.5172,21.5243,21.482,21.482,154700.0
2012-08-17 15:40:00,30.48,30.53,30.47,30.53,74400.0,21.489,21.5243,21.482,21.5243,74400.0
2012-08-17 15:45:00,30.53,30.55,30.53,30.53,83700.0,21.5243,21.5384,21.5243,21.5243,83700.0
2012-08-17 15:50:00,30.52,30.54,30.51,30.54,75900.0,21.5172,21.5313,21.5102,21.5313,75900.0
2012-08-17 15:55:00,30.54,30.55,30.53,30.55,287200.0,21.5313,21.5384,21.5243,21.5384,287200.0
2012-08-20 09:30:00,30.59,30.6,30.55,30.57,33500.0,21.5666,21.5736,21.5384,21.5525,33500.0
2012-08-20 09:35:00,30.57,30.57,30.54,30.55,7300.0,21.5525,21.5525,21.5313,21.5384,7300.0
2012-08-20 09:40:00,30.55,30.55,30.51,30.53,14200.0,21.5384,21.5384,21.5102,21.5243,14200.0
2012-08-20 09:45:00,30.52,30.53,30.46,30.5,42700.0,21.5172,21.5243,21.4749,21.5031,42700.0
2012-08-20 09:50:00,30.51,30.51,30.46,30.48,13500.0,21.5102,21.5102,21.4749,21.489,13500.0
2012-08-20 09:55:00,30.48,30.49,30.43,30.44,13600.0,21.489,21.4961,21.4538,21.4608,13600.0
2012-08-20 10:00:00,30.44,30.46,30.43,30.45,21700.0,21.4608,21.4749,21.4538,21.4679,21700.0
2012-08-20 10:05:00,30.45,30.46,30.41,30.46,38900.0,21.4679,21.4749,21.4397,21.4749,38900.0
2012-08-20 10:10:00,30.46,30.46,30.41,30.42,18200.0,21.4749,21.4749,21.4397,21.4467,18200.0
2012-08-20 10:15:00,30.42,30.42,30.38,30.4,50800.0,21.4467,21.4467,21.4185,21.4326,50800.0
2012-08-20 10:20:00,30.41,30.41,30.39,30.4,25700.0,21.4397,21.4397,21.4256,21.4326,25700.0
2012-08-20 10:25:00,30.4,30.41,30.37,30.39,39500.0,21.4326,21.4397,21.4115,21.4256,39500.0
2012-08-20 10:30:00,30.39,30.42,30.39,30.4,21500.0,21.4256,21.4467,21.4256,21.4326,21500.0
2012-08-20 10:35:00,30.4,30.42,30.4,30.42,13800.0,21.4326,21.4467,21.4326,21.4467,13800.0
2012-08-20 10:40:00,30.42,30.42,30.39,30.41,46100.0,21.4467,21.4467,21.4256,21.4397,46100.0
2012-08-20 10:45:00,30.41,30.42,30.4,30.41,18400.0,21.4397,21.4467,21.4326,21.4397,18400.0
2012-08-20 10:50:00,30.42,30.43,30.38,30.38,28800.0,21.4467,21.4538,21.4185,21.4185,28800.0
2012-08-20 10:55:00,30.38,30.42,30.38,30.39,19900.0,21.4185,21.4467,21.4185,21.4256,19900.0
2012-08-20 11:00:00,30.39,30.43,30.39,30.4,55000.0,21.4256,21.4538,21.4256,21.4326,55000.0
2012-08-20 11:05:00,30.41,30.42,30.4,30.42,43500.0,21.4397,21.4467,21.4326,21.4467,43500.0
2012-08-20 11:10:00,30.42,30.42,30.4,30.4,13900.0,21.4467,21.4467,21.4326,21.4326,13900.0
2012-08-20 11:15:00,30.41,30.42,30.4,30.42,7400.0,21.4397,21.4467,21.4326,21.4467,7400.0
2012-08-20 11:20:00,30.42,30.43,30.4,30.42,28400.0,21.4467,21.4538,21.4326,21.4467,28400.0
2012-08-20 11:25:00,30.42,30.45,30.4,30.41,61800.0,21.4467,21.4679,21.4326,21.4397,61800.0
2012-08-20 11:30:00,30.4,30.43,30.4,30.42,28800.0,21.4326,21.4538,21.4326,21.4467,28800.0
2012-08-20 11:35:00,30.42,30.43,30.41,30.41,37800.0,21.4467,21.4538,21.4397,21.4397,37800.0
2012-08-20 11:40:00,30.4,30.43,30.4,30.42,30900.0,21.4326,21.4538,21.4326,21.4467,30900.0
2012-08-20 11:45:00,30.42,30.44,30.42,30.43,30600.0,21.4467,21.4608,21.4467,21.4538,30600.0
2012-08-20 11:50:00,30.43,30.45,30.43,30.45,20400.0,21.4538,21.4679,21.4538,21.4679,20400.0
2012-08-20 11:55:00,30.45,30.49,30.44,30.46,40000.0,21.4679,21.4961,21.4608,21.4749,40000.0
2012-08-20 12:00:00,30.45,30.48,30.45,30.46,14400.0,21.4679,21.489,21.4679,21.4749,14400.0
2012-08-20 12:05:00,30.46,30.48,30.46,30.46,20600.0,21.4749,21.489,21.4749,21.4749,20600.0
2012-08-20 12:10:00,30.46,30.49,30.46,30.48,60100.0,21.4749,21.4961,21.4749,21.489,60100.0
2012-08-20 12:15:00,30.48,30.5,30.48,30.5,13200.0,21.489,21.5031,21.489,21.5031,13200.0
2012-08-20 12:20:00,30.48,30.49,30.48,30.48,10000.0,21.489,21.4961,21.489,21.489,10000.0
2012-08-20 12:25:00,30.48,30.49,30.48,30.49,10200.0,21.489,21.4961,21.489,21.4961,10200.0
2012-08-20 12:30:00,30.48,30.5,30.47,30.47,53500.0,21.489,21.5031,21.482,21.482,53500.0
2012-08-20 12:35:00,30.48,30.48,30.46,30.46,14100.0,21.489,21.489,21.4749,21.4749,14100.0
2012-08-20 12:40:00,30.46,30.49,30.46,30.47,16200.0,21.4749,21.4961,21.4749,21.482,16200.0
2012-08-20 12:45:00,30.48,30.49,30.47,30.48,43700.0,21.489,21.4961,21.482,21.489,43700.0
2012-08-20 12:50:00,30.48,30.51,30.47,30.49,58000.0,21.489,21.5102,21.482,21.4961,58000.0
2012-08-20 12:55:00,30.5,30.5,30.48,30.49,17000.0,21.5031,21.5031,21.489,21.4961,17000.0
2012-08-20 13:00:00,30.49,30.5,30.47,30.48,27400.0,21.4961,21.5031,21.482,21.489,27400.0
2012-08-20 13:05:00,30.49,30.5,30.47,30.49,32700.0,21.4961,21.5031,21.482,21.4961,32700.0
2012-08-20 13:10:00,30.49,30.5,30.49,30.5,39200.0,21.4961,21.5031,21.4961,21.5031,39200.0
2012-08-20 13:15:00,30.49,30.5,30.49,30.49,4000.0,21.4961,21.5031,21.4961,21.4961,4000.0
2012-08-20 13:20:00,30.5,30.5,30.48,30.48,9500.0,21.5031,21.5031,21.489,21.489,9500.0
2012-08-20 13:25:00,30.48,30.5,30.48,30.48,20500.0,21.489,21.5031,21.489,21.489,20500.0
2012-08-20 13:30:00,30.49,30.49,30.44,30.46,64900.0,21.4961,21.4961,21.4608,21.4749,64900.0
2012-08-20 13:35:00,30.47,30.48,30.46,30.47,19800.0,21.482,21.489,21.4749,21.482,19800.0
2012-08-20 13:40:00,30.47,30.49,30.44,30.45,60600.0,21.482,21.4961,21.4608,21.4679,60600.0
2012-08-20 13:45:00,30.45,30.45,30.44,30.44,46900.0,21.4679,21.4679,21.4608,21.4608,46900.0
2012-08-20 13:50:00,30.45,30.45,30.44,30.45,7300.0,21.4679,21.4679,21.4608,21.4679,7300.0
2012-08-20 13:55:00,30.45,30.46,30.44,30.46,12000.0,21.4679,21.4749,21.4608,21.4749,12000.0
2012-08-20 14:00:00,30.46,30.49,30.45,30.48,34900.0,21.4749,21.4961,21.4679,21.489,34900.0
2012-08-20 14:05:00,30.48,30.51,30.48,30.48,41000.0,21.489,21.5102,21.489,21.489,41000.0
2012-08-20 14:10:00,30.49,30.49,30.48,30.49,25700.0,21.4961,21.4961,21.489,21.4961,25700.0
2012-08-20 14:15:00,30.48,30.5,30.47,30.47,22200.0,21.489,21.5031,21.482,21.482,22200.0
2012-08-20 14:20:00,30.48,30.48,30.47,30.48,6400.0,21.489,21.489,21.482,21.489,6400.0
2012-08-20 14:25:00,30.47,30.48,30.47,30.48,8000.0,21.482,21.489,21.482,21.489,8000.0
2012-08-20 14:30:00,30.47,30.5,30.47,30.48,43800.0,21.482,21.5031,21.482,21.489,43800.0
2012-08-20 14:35:00,30.48,30.49,30.47,30.48,55700.0,21.489,21.4961,21.482,21.489,55700.0
2012-08-20 14:40:00,30.48,30.48,30.46,30.46,13300.0,21.489,21.489,21.4749,21.4749,13300.0
2012-08-20 14:45:00,30.47,30.47,30.43,30.43,31900.0,21.482,21.482,21.4538,21.4538,31900.0
2012-08-20 14:50:00,30.44,30.46,30.43,30.45,37100.0,21.4608,21.4749,21.4538,21.4679,37100.0
2012-08-20 14:55:00,30.45,30.46,30.44,30.45,44100.0,21.4679,21.4749,21.4608,21.4679,44100.0
2012-08-20 15:00:00,30.45,30.45,30.43,30.44,54000.0,21.4679,21.4679,21.4538,21.4608,54000.0
2012-08-20 15:05:00,30.44,30.45,30.41,30.42,51400.0,21.4608,21.4679,21.4397,21.4467,51400.0
2012-08-20 15:10:00,30.41,30.42,30.41,30.41,57200.0,21.4397,21.4467,21.4397,21.4397,57200.0
2012-08-20 15:15:00,30.42,30.42,30.4,30.41,35900.0,21.4467,21.4467,21.4326,21.4397,35900.0
2012-08-20 15:20:00,30.41,30.41,30.37,30.38,72700.0,21.4397,21.4397,21.4115,21.4185,72700.0
2012-08-20 15:25:00,30.38,30.38,30.37,30.38,32800.0,21.4185,21.4185,21.4115,21.4185,32800.0
2012-08-20 15:30:00,30.38,30.42,30.37,30.38,172800.0,21.4185,21.4467,21.4115,21.4185,172800.0
2012-08-20 15:35:00,30.38,30.43,30.37,30.4,79700.0,21.4185,21.4538,21.4115,21.4326,79700.0
2012-08-20 15:40:00,30.39,30.4,30.33,30.37,141200.0,21.4256,21.4326,21.3833,21.4115,141200.0
2012-08-20 15:45:00,30.37,30.4,30.36,30.37,160000.0,21.4115,21.4326,21.4044,21.4115,160000.0
2012-08-20 15:50:00,30.37,30.37,30.33,30.36,162000.0,21.4115,21.4115,21.3833,21.4044,162000.0
2012-08-20 15:55:00,30.36,30.37,30.32,30.36,339900.0,21.4044,21.4115,21.3762,21.4044,339900.0
2012-08-21 09:30:00,30.38,30.51,30.37,30.43,46900.0,21.4185,21.5102,21.4115,21.4538,46900.0
2012-08-21 09:35:00,30.42,30.45,30.39,30.39,31800.0,21.4467,21.4679,21.4256,21.4256,31800.0
2012-08-21 09:40:00,30.4,30.42,30.36,30.4,22800.0,21.4326,21.4467,21.4044,21.4326,22800.0
2012-08-21 09:45:00,30.4,30.46,30.4,30.42,80900.0,21.4326,21.4749,21.4326,21.4467,80900.0
2012-08-21 09:50:00,30.42,30.49,30.4,30.49,67100.0,21.4467,21.4961,21.4326,21.4961,67100.0
2012-08-21 09:55:00,30.49,30.52,30.49,30.5,31000.0,21.4961,21.5172,21.4961,21.5031,31000.0
2012-08-21 10:00:00,30.51,30.52,30.43,30.46,56900.0,21.5102,21.5172,21.4538,21.4749,56900.0
2012-08-21 10:05:00,30.46,30.48,30.38,30.38,46300.0,21.4749,21.489,21.4185,21.4185,46300.0
2012-08-21 10:10:00,30.39,30.45,30.38,30.45,38000.0,21.4256,21.4679,21.4185,21.4679,38000.0
2012-08-21 10:15:00,30.46,30.47,30.42,30.44,24700.0,21.4749,21.482,21.4467,21.4608,24700.0
2012-08-21 10:20:00,30.43,30.44,30.38,30.4,105100.0,21.4538,21.4608,21.4185,21.4326,105100.0
2012-08-21 10:25:00,30.4,30.42,30.38,30.39,38700.0,21.4326,21.4467,21.4185,21.4256,38700.0
2012-08-21 10:30:00,30.39,30.46,30.39,30.45,57800.0,21.4256,21.4749,21.4256,21.4679,57800.0
2012-08-21 10:35:00,30.45,30.46,30.42,30.46,52200.0,21.4679,21.4749,21.4467,21.4749,52200.0
2012-08-21 10:40:00,30.47,30.52,30.47,30.51,16100.0,21.482,21.5172,21.482,21.5102,16100.0
2012-08-21 10:45:00,30.51,30.52,30.49,30.5,19000.0,21.5102,21.5172,21.4961,21.5031,19000.0
2012-08-21 10:50:00,30.49,30.51,30.48,30.5,19900.0,21.4961,21.5102,21.489,21.5031,19900.0
2012-08-21 10:55:00,30.51,30.53,30.48,30.53,34400.0,21.5102,21.5243,21.489,21.5243,34400.0
2012-08-21 11:00:00,30.53,30.54,30.53,30.54,8600.0,21.5243,21.5313,21.5243,21.5313,8600.0
2012-08-21 11:05:00,30.54,30.54,30.5,30.5,20000.0,21.5313,21.5313,21.5031,21.5031,20000.0
2012-08-21 11:10:00,30.51,30.51,30.49,30.49,12400.0,21.5102,21.5102,21.4961,21.4961,12400.0
2012-08-21 11:15:00,30.5,30.51,30.43,30.45,106100.0,21.5031,21.5102,21.4538,21.4679,106100.0
2012-08-21 11:20:00,30.45,30.47,30.41,30.41,60600.0,21.4679,21.482,21.4397,21.4397,60600.0
2012-08-21 11:25:00,30.42,30.45,30.42,30.45,21500.0,21.4467,21.4679,21.4467,21.4679,21500.0
2012-08-21 11:30:00,30.45,30.47,30.42,30.43,42500.0,21.4679,21.482,21.4467,21.4538,42500.0
2012-08-21 11:35:00,30.43,30.43,30.38,30.39,70900.0,21.4538,21.4538,21.4185,21.4256,70900.0
2012-08-21 11:40:00,30.39,30.39,30.34,30.37,52700.0,21.4256,21.4256,21.3903,21.4115,52700.0
2012-08-21 11:45:00,30.36,30.42,30.36,30.41,38500.0,21.4044,21.4467,21.4044,21.4397,38500.0
2012-08-21 11:50:00,30.41,30.41,30.38,30.41,43100.0,21.4397,21.4397,21.4185,21.4397,43100.0
2012-08-21 11:55:00,30.41,30.42,30.39,30.4,14500.0,21.4397,21.4467,21.4256,21.4326,14500.0
2012-08-21 12:00:00,30.39,30.41,30.39,30.4,11500.0,21.4256,21.4397,21.4256,21.4326,11500.0
2012-08-21 12:05:00,30.4,30.41,30.36,30.4,41200.0,21.4326,21.4397,21.4044,21.4326,41200.0
2012-08-21 12:10:00,30.4,30.42,30.4,30.4,55900.0,21.4326,21.4467,21.4326,21.4326,55900.0
2012-08-21 12:15:00,30.4,30.4,30.37,30.39,36200.0,21.4326,21.4326,21.4115,21.4256,36200.0
2012-08-21 12:20:00,30.38,30.4,30.36,30.36,30700.0,21.4185,21.4326,21.4044,21.4044,30700.0
2012-08-21 12:25:00,30.36,30.37,30.34,30.35,32600.0,21.4044,21.4115,21.3903,21.3974,32600.0
2012-08-21 12:30:00,30.36,30.37,30.31,30.34,44100.0,21.4044,21.4115,21.3692,21.3903,44100.0
2012-08-21 12:35:00,30.34,30.35,30.3,30.32,76300.0,21.3903,21.3974,21.3621,21.3762,76300.0
2012-08-21 12:40:00,30.33,30.34,30.32,30.34,6900.0,21.3833,21.3903,21.3762,21.3903,6900.0
2012-08-21 12:45:00,30.34,30.35,30.32,30.35,24700.0,21.3903,21.3974,21.3762,21.3974,24700.0
2012-08-21 12:50:00,30.36,30.36,30.31,30.31,53900.0,21.4044,21.4044,21.3692,21.3692,53900.0
2012-08-21 12:55:00,30.31,30.33,30.3,30.32,11800.0,21.3692,21.3833,21.3621,21.3762,11800.0
2012-08-21 13:00:00,30.32,30.35,30.31,30.34,17700.0,21.3762,21.3974,21.3692,21.3903,17700.0
2012-08-21 13:05:00,30.34,30.35,30.33,30.34,31100.0,21.3903,21.3974,21.3833,21.3903,31100.0
2012-08-21 13:10:00,30.33,30.34,30.32,30.34,68500.0,21.3833,21.3903,21.3762,21.3903,68500.0
2012-08-21 13:15:00,30.33,30.33,30.31,30.32,41900.0,21.3833,21.3833,21.3692,21.3762,41900.0
2012-08-21 13:20:00,30.32,30.35,30.32,30.35,35500.0,21.3762,21.3974,21.3762,21.3974,35500.0
2012-08-21 13:25:00,30.34,30.35,30.33,30.34,11900.0,21.3903,21.3974,21.3833,21.3903,11900.0
2012-08-21 13:30:00,30.34,30.34,30.32,30.33,25000.0,21.3903,21.3903,21.3762,21.3833,25000.0
2012-08-21 13:35:00,30.33,30.34,30.33,30.34,13300.0,21.3833,21.3903,21.3833,21.3903,13300.0
2012-08-21 13:40:00,30.33,30.34,30.32,30.33,12100.0,21.3833,21.3903,21.3762,21.3833,12100.0
2012-08-21 13:45:00,30.33,30.36,30.29,30.3,51400.0,21.3833,21.4044,21.3551,21.3621,51400.0
2012-08-21 13:50:00,30.31,30.31,30.25,30.28,39100.0,21.3692,21.3692,21.3269,21.348,39100.0
2012-08-21 13:55:00,30.28,30.29,30.27,30.28,16800.0,21.348,21.3551,21.341,21.348,16800.0
2012-08-21 14:00:00,30.27,30.28,30.27,30.28,33700.0,21.341,21.348,21.341,21.348,33700.0
2012-08-21 14:05:00,30.27,30.28,30.26,30.28,32300.0,21.341,21.348,21.3339,21.348,32300.0
2012-08-21 14:10:00,30.28,30.29,30.26,30.28,24200.0,21.348,21.3551,21.3339,21.348,24200.0
2012-08-21 14:15:00,30.28,30.29,30.25,30.25,20900.0,21.348,21.3551,21.3269,21.3269,20900.0
2012-08-21 14:20:00,30.26,30.28,30.25,30.28,20900.0,21.3339,21.348,21.3269,21.348,20900.0
2012-08-21 14:25:00,30.29,30.29,30.25,30.25,21000.0,21.3551,21.3551,21.3269,21.3269,21000.0
2012-08-21 14:30:00,30.26,30.3,30.26,30.27,38700.0,21.3339,21.3621,21.3339,21.341,38700.0
2012-08-21 14:35:00,30.28,30.29,30.25,30.26,52300.0,21.348,21.3551,21.3269,21.3339,52300.0
2012-08-21 14:40:00,30.27,30.29,30.26,30.29,55500.0,21.341,21.3551,21.3339,21.3551,55500.0
2012-08-21 14:45:00,30.29,30.29,30.25,30.28,30300.0,21.3551,21.3551,21.3269,21.348,30300.0
2012-08-21 14:50:00,30.28,30.3,30.28,30.29,16700.0,21.348,21.3621,21.348,21.3551,16700.0
2012-08-21 14:55:00,30.29,30.3,30.27,30.28,42900.0,21.3551,21.3621,21.341,21.348,42900.0
2012-08-21 15:00:00,30.28,30.28,30.25,30.28,29200.0,21.348,21.348,21.3269,21.348,29200.0
2012-08-21 15:05:00,30.28,30.28,30.26,30.28,32800.0,21.348,21.348,21.3339,21.348,32800.0
2012-08-21 15:10:00,30.28,30.28,30.26,30.27,39600.0,21.348,21.348,21.3339,21.341,39600.0
2012-08-21 15:15:00,30.27,30.27,30.22,30.23,48100.0,21.341,21.341,21.3057,21.3128,48100.0
2012-08-21 15:20:00,30.24,30.26,30.2,30.2,54700.0,21.3198,21.3339,21.2916,21.2916,54700.0
2012-08-21 15:25:00,30.21,30.21,30.19,30.21,54300.0,21.2987,21.2987,21.2846,21.2987,54300.0
2012-08-21 15:30:00,30.21,30.24,30.21,30.24,36400.0,21.2987,21.3198,21.2987,21.3198,36400.0
2012-08-21 15:35:00,30.24,30.28,30.22,30.23,60700.0,21.3198,21.348,21.3057,21.3128,60700.0
2012-08-21 15:40:00,30.24,30.26,30.23,30.24,57700.0,21.3198,21.3339,21.3128,21.3198,57700.0
2012-08-21 15:45:00,30.23,30.25,30.22,30.22,71800.0,21.3128,21.3269,21.3057,21.3057,71800.0
2012-08-21 15:50:00,30.23,30.25,30.21,30.24,75500.0,21.3128,21.3269,21.2987,21.3198,75500.0
2012-08-21 15:55:00,30.24,30.26,30.23,30.25,122400.0,21.3198,21.3339,21.3128,21.3269,122400.0
2012-08-22 09:30:00,30.2,30.3,30.2,30.23,33300.0,21.2916,21.3621,21.2916,21.3128,33300.0
2012-08-22 09:35:00,30.24,30.31,30.22,30.31,5800.0,21.3198,21.3692,21.3057,21.3692,5800.0
2012-08-22 09:40:00,30.31,30.33,30.27,30.31,11800.0,21.3692,21.3833,21.341,21.3692,11800.0
2012-08-22 09:45:00,30.32,30.33,30.22,30.23,20600.0,21.3762,21.3833,21.3057,21.3128,20600.0
2012-08-22 09:50:00,30.23,30.25,30.22,30.23,9600.0,21.3128,21.3269,21.3057,21.3128,9600.0
2012-08-22 09:55:00,30.23,30.23,30.18,30.2,18000.0,21.3128,21.3128,21.2775,21.2916,18000.0
2012-08-22 10:00:00,30.2,30.21,30.18,30.19,16200.0,21.2916,21.2987,21.2775,21.2846,16200.0
2012-08-22 10:05:00,30.19,30.21,30.18,30.21,14300.0,21.2846,21.2987,21.2775,21.2987,14300.0
2012-08-22 10:10:00,30.21,30.22,30.2,30.2,12800.0,21.2987,21.3057,21.2916,21.2916,12800.0
2012-08-22 10:15:00,30.2,30.23,30.19,30.23,14400.0,21.2916,21.3128,21.2846,21.3128,14400.0
2012-08-22 10:20:00,30.22,30.24,30.21,30.23,12500.0,21.3057,21.3198,21.2987,21.3128,12500.0
2012-08-22 10:25:00,30.23,30.25,30.2,30.22,11300.0,21.3128,21.3269,21.2916,21.3057,11300.0
2012-08-22 10:30:00,30.22,30.26,30.21,30.22,27100.0,21.3057,21.3339,21.2987,21.3057,27100.0
2012-08-22 10:35:00,30.22,30.26,30.22,30.22,24100.0,21.3057,21.3339,21.3057,21.3057,24100.0
2012-08-22 10:40:00,30.22,30.26,30.22,30.23,30300.0,21.3057,21.3339,21.3057,21.3128,30300.0
2012-08-22 10:45:00,30.24,30.27,30.24,30.24,28400.0,21.3198,21.341,21.3198,21.3198,28400.0
2012-08-22 10:50:00,30.23,30.25,30.21,30.23,33500.0,21.3128,21.3269,21.2987,21.3128,33500.0
2012-08-22 10:55:00,30.23,30.26,30.21,30.23,67000.0,21.3128,21.3339,21.2987,21.3128,67000.0
2012-08-22 11:00:00,30.23,30.23,30.19,30.21,43700.0,21.3128,21.3128,21.2846,21.2987,43700.0
2012-08-22 11:05:00,30.21,30.22,30.19,30.21,36700.0,21.2987,21.3057,21.2846,21.2987,36700.0
2012-08-22 11:10:00,30.21,30.23,30.2,30.2,26400.0,21.2987,21.3128,21.2916,21.2916,26400.0
2012-08-22 11:15:00,30.2,30.21,30.19,30.19,9800.0,21.2916,21.2987,21.2846,21.2846,9800.0
2012-08-22 11:20:00,30.18,30.2,30.16,30.17,20800.0,21.2775,21.2916,21.2634,21.2705,20800.0
2012-08-22 11:25:00,30.18,30.21,30.17,30.2,26100.0,21.2775,21.2987,21.2705,21.2916,26100.0
2012-08-22 11:30:00,30.2,30.22,30.18,30.2,34100.0,21.2916,21.3057,21.2775,21.2916,34100.0
2012-08-22 11:35:00,30.2,30.23,30.2,30.21,45300.0,21.2916,21.3128,21.2916,21.2987,45300.0
2012-08-22 11:40:00,30.21,30.21,30.18,30.18,8300.0,21.2987,21.2987,21.2775,21.2775,8300.0
2012-08-22 11:45:00,30.18,30.21,30.17,30.19,34000.0,21.2775,21.2987,21.2705,21.2846,34000.0
2012-08-22 11:50:00,30.19,30.21,30.18,30.19,17200.0,21.2846,21.2987,21.2775,21.2846,17200.0
2012-08-22 11:55:00,30.19,30.21,30.19,30.2,9800.0,21.2846,21.2987,21.2846,21.2916,9800.0
2012-08-22 12:00:00,30.2,30.21,30.19,30.2,18400.0,21.2916,21.2987,21.2846,21.2916,18400.0
2012-08-22 12:05:00,30.2,30.21,30.18,30.18,28200.0,21.2916,21.2987,21.2775,21.2775,28200.0
2012-08-22 12:10:00,30.19,30.21,30.19,30.19,33600.0,21.2846,21.2987,21.2846,21.2846,33600.0
2012-08-22 12:15:00,30.19,30.2,30.16,30.16,57200.0,21.2846,21.2916,21.2634,21.2634,57200.0
2012-08-22 12:20:00,30.17,30.17,30.14,30.14,32100.0,21.2705,21.2705,21.2493,21.2493,32100.0
2012-08-22 12:25:00,30.14,30.18,30.14,30.17,13500.0,21.2493,21.2775,21.2493,21.2705,13500.0
2012-08-22 12:30:00,30.16,30.17,30.15,30.15,18100.0,21.2634,21.2705,21.2564,21.2564,18100.0
2012-08-22 12:35:00,30.15,30.15,30.13,30.15,13400.0,21.2564,21.2564,21.2423,21.2564,13400.0
2012-08-22 12:40:00,30.14,30.17,30.14,30.16,10800.0,21.2493,21.2705,21.2493,21.2634,10800.0
2012-08-22 12:45:00,30.15,30.16,30.14,30.14,4900.0,21.2564,21.2634,21.2493,21.2493,4900.0
2012-08-22 12:50:00,30.15,30.17,30.14,30.15,22300.0,21.2564,21.2705,21.2493,21.2564,22300.0
2012-08-22 12:55:00,30.16,30.17,30.16,30.16,2400.0,21.2634,21.2705,21.2634,21.2634,2400.0
2012-08-22 13:00:00,30.17,30.19,30.16,30.18,25500.0,21.2705,21.2846,21.2634,21.2775,25500.0
2012-08-22 13:05:00,30.18,30.18,30.16,30.17,3600.0,21.2775,21.2775,21.2634,21.2705,3600.0
2012-08-22 13:10:00,30.17,30.18,30.15,30.15,29200.0,21.2705,21.2775,21.2564,21.2564,29200.0
2012-08-22 13:15:00,30.16,30.17,30.15,30.17,8300.0,21.2634,21.2705,21.2564,21.2705,8300.0
2012-08-22 13:20:00,30.17,30.19,30.17,30.18,42300.0,21.2705,21.2846,21.2705,21.2775,42300.0
2012-08-22 13:25:00,30.18,30.18,30.17,30.17,4300.0,21.2775,21.2775,21.2705,21.2705,4300.0
2012-08-22 13:30:00,30.18,30.18,30.17,30.18,8000.0,21.2775,21.2775,21.2705,21.2775,8000.0
2012-08-22 13:35:00,30.18,30.19,30.16,30.16,16400.0,21.2775,21.2846,21.2634,21.2634,16400.0
2012-08-22 13:40:00,30.17,30.17,30.16,30.16,35000.0,21.2705,21.2705,21.2634,21.2634,35000.0
2012-08-22 13:45:00,30.16,30.17,30.16,30.16,3000.0,21.2634,21.2705,21.2634,21.2634,3000.0
2012-08-22 13:50:00,30.16,30.17,30.15,30.15,33700.0,21.2634,21.2705,21.2564,21.2564,33700.0
2012-08-22 13:55:00,30.15,30.16,30.15,30.16,4500.0,21.2564,21.2634,21.2564,21.2634,4500.0
2012-08-22 14:00:00,30.16,30.23,30.16,30.2,48300.0,21.2634,21.3128,21.2634,21.2916,48300.0
2012-08-22 14:05:00,30.2,30.23,30.19,30.2,22300.0,21.2916,21.3128,21.2846,21.2916,22300.0
2012-08-22 14:10:00,30.2,30.21,30.17,30.17,41700.0,21.2916,21.2987,21.2705,21.2705,41700.0
2012-08-22 14:15:00,30.16,30.19,30.15,30.17,54300.0,21.2634,21.2846,21.2564,21.2705,54300.0
2012-08-22 14:20:00,30.16,30.17,30.15,30.16,11700.0,21.2634,21.2705,21.2564,21.2634,11700.0
2012-08-22 14:25:00,30.16,30.17,30.15,30.16,13100.0,21.2634,21.2705,21.2564,21.2634,13100.0
2012-08-22 14:30:00,30.16,30.19,30.15,30.18,34700.0,21.2634,21.2846,21.2564,21.2775,34700.0
2012-08-22 14:35:00,30.18,30.2,30.17,30.18,43500.0,21.2775,21.2916,21.2705,21.2775,43500.0
2012-08-22 14:40:00,30.17,30.22,30.17,30.21,41800.0,21.2705,21.3057,21.2705,21.2987,41800.0
2012-08-22 14:45:00,30.2,30.25,30.2,30.23,24500.0,21.2916,21.3269,21.2916,21.3128,24500.0
2012-08-22 14:50:00,30.23,30.25,30.22,30.25,26800.0,21.3128,21.3269,21.3057,21.3269,26800.0
2012-08-22 14:55:00,30.25,30.27,30.25,30.25,15200.0,21.3269,21.341,21.3269,21.3269,15200.0
2012-08-22 15:00:00,30.26,30.26,30.24,30.26,10700.0,21.3339,21.3339,21.3198,21.3339,10700.0
2012-08-22 15:05:00,30.26,30.28,30.25,30.26,29800.0,21.3339,21.348,21.3269,21.3339,29800.0
2012-08-22 15:10:00,30.27,30.28,30.25,30.25,19500.0,21.341,21.348,21.3269,21.3269,19500.0
2012-08-22 15:15:00,30.26,30.28,30.23,30.23,17400.0,21.3339,21.348,21.3128,21.3128,17400.0
2012-08-22 15:20:00,30.23,30.24,30.22,30.24,11200.0,21.3128,21.3198,21.3057,21.3198,11200.0
2012-08-22 15:25:00,30.23,30.24,30.23,30.23,13500.0,21.3128,21.3198,21.3128,21.3128,13500.0
2012-08-22 15:30:00,30.22,30.24,30.21,30.23,25800.0,21.3057,21.3198,21.2987,21.3128,25800.0
2012-08-22 15:35:00,30.23,30.25,30.23,30.25,14700.0,21.3128,21.3269,21.3128,21.3269,14700.0
2012-08-22 15:40:00,30.25,30.27,30.22,30.22,34100.0,21.3269,21.341,21.3057,21.3057,34100.0
2012-08-22 15:45:00,30.22,30.22,30.19,30.21,37600.0,21.3057,21.3057,21.2846,21.2987,37600.0
2012-08-22 15:50:00,30.21,30.25,30.2,30.21,66700.0,21.2987,21.3269,21.2916,21.2987,66700.0
2012-08-22 15:55:00,30.22,30.23,30.2,30.22,93000.0,21.3057,21.3128,21.2916,21.3057,93000.0
2012-08-23 09:30:00,30.2,30.21,30.16,30.19,31500.0,21.2916,21.2987,21.2634,21.2846,31500.0
2012-08-23 09:35:00,30.19,30.25,30.12,30.19,129900.0,21.2846,21.3269,21.2352,21.2846,129900.0
2012-08-23 09:40:00,30.21,30.21,30.14,30.17,15600.0,21.2987,21.2987,21.2493,21.2705,15600.0
2012-08-23 09:45:00,30.14,30.16,30.1,30.12,7800.0,21.2493,21.2634,21.2211,21.2352,7800.0
2012-08-23 09:50:00,30.12,30.18,30.11,30.18,8100.0,21.2352,21.2775,21.2282,21.2775,8100.0
2012-08-23 09:55:00,30.17,30.23,30.13,30.15,117500.0,21.2705,21.3128,21.2423,21.2564,117500.0
2012-08-23 10:00:00,30.15,30.19,30.11,30.11,8800.0,21.2564,21.2846,21.2282,21.2282,8800.0
2012-08-23 10:05:00,30.11,30.14,30.08,30.08,17900.0,21.2282,21.2493,21.207,21.207,17900.0
2012-08-23 10:10:00,30.08,30.12,30.08,30.12,16500.0,21.207,21.2352,21.207,21.2352,16500.0
2012-08-23 10:15:00,30.12,30.15,30.12,30.15,8800.0,21.2352,21.2564,21.2352,21.2564,8800.0
2012-08-23 10:20:00,30.15,30.15,30.12,30.13,10500.0,21.2564,21.2564,21.2352,21.2423,10500.0
2012-08-23 10:25:00,30.12,30.17,30.12,30.16,7200.0,21.2352,21.2705,21.2352,21.2634,7200.0
2012-08-23 10:30:00,30.16,30.18,30.14,30.16,14800.0,21.2634,21.2775,21.2493,21.2634,14800.0
2012-08-23 10:35:00,30.16,30.18,30.14,30.15,32100.0,21.2634,21.2775,21.2493,21.2564,32100.0
2012-08-23 10:40:00,30.15,30.19,30.15,30.17,32000.0,21.2564,21.2846,21.2564,21.2705,32000.0
2012-08-23 10:45:00,30.17,30.2,30.16,30.18,61400.0,21.2705,21.2916,21.2634,21.2775,61400.0
2012-08-23 10:50:00,30.18,30.19,30.17,30.19,8600.0,21.2775,21.2846,21.2705,21.2846,8600.0
2012-08-23 10:55:00,30.19,30.21,30.19,30.21,5800.0,21.2846,21.2987,21.2846,21.2987,5800.0
2012-08-23 11:00:00,30.21,30.22,30.12,30.12,19400.0,21.2987,21.3057,21.2352,21.2352,19400.0
2012-08-23 11:05:00,30.12,30.18,30.11,30.16,43600.0,21.2352,21.2775,21.2282,21.2634,43600.0
2012-08-23 11:10:00,30.15,30.16,30.13,30.15,12100.0,21.2564,21.2634,21.2423,21.2564,12100.0
2012-08-23 11:15:00,30.15,30.16,30.14,30.16,12700.0,21.2564,21.2634,21.2493,21.2634,12700.0
2012-08-23 11:20:00,30.15,30.16,30.13,30.16,27700.0,21.2564,21.2634,21.2423,21.2634,27700.0
2012-08-23 11:25:00,30.15,30.17,30.15,30.16,41500.0,21.2564,21.2705,21.2564,21.2634,41500.0
2012-08-23 11:30:00,30.17,30.17,30.11,30.13,20100.0,21.2705,21.2705,21.2282,21.2423,20100.0
2012-08-23 11:35:00,30.14,30.17,30.14,30.16,31600.0,21.2493,21.2705,21.2493,21.2634,31600.0
2012-08-23 11:40:00,30.15,30.17,30.15,30.16,12300.0,21.2564,21.2705,21.2564,21.2634,12300.0
2012-08-23 11:45:00,30.16,30.17,30.12,30.14,85100.0,21.2634,21.2705,21.2352,21.2493,85100.0
2012-08-23 11:50:00,30.15,30.18,30.14,30.15,101900.0,21.2564,21.2775,21.2493,21.2564,101900.0
2012-08-23 11:55:00,30.16,30.16,30.14,30.14,11600.0,21.2634,21.2634,21.2493,21.2493,11600.0
2012-08-23 12:00:00,30.14,30.14,30.1,30.12,36800.0,21.2493,21.2493,21.2211,21.2352,36800.0
2012-08-23 12:05:00,30.11,30.13,30.1,30.11,26700.0,21.2282,21.2423,21.2211,21.2282,26700.0
2012-08-23 12:10:00,30.11,30.12,30.08,30.09,16800.0,21.2282,21.2352,21.207,21.2141,16800.0
2012-08-23 12:15:00,30.08,30.11,30.08,30.11,12900.0,21.207,21.2282,21.207,21.2282,12900.0
2012-08-23 12:20:00,30.11,30.12,30.09,30.1,22000.0,21.2282,21.2352,21.2141,21.2211,22000.0
2012-08-23 12:25:00,30.1,30.11,30.09,30.1,6500.0,21.2211,21.2282,21.2141,21.2211,6500.0
2012-08-23 12:30:00,30.1,30.12,30.1,30.11,6200.0,21.2211,21.2352,21.2211,21.2282,6200.0
2012-08-23 12:35:00,30.11,30.12,30.1,30.11,6400.0,21.2282,21.2352,21.2211,21.2282,6400.0
2012-08-23 12:40:00,30.1,30.13,30.1,30.12,9200.0,21.2211,21.2423,21.2211,21.2352,9200.0
2012-08-23 12:45:00,30.12,30.13,30.11,30.11,10000.0,21.2352,21.2423,21.2282,21.2282,10000.0
2012-08-23 12:50:00,30.12,30.12,30.06,30.07,62700.0,21.2352,21.2352,21.1929,21.2,62700.0
2012-08-23 12:55:00,30.07,30.1,30.06,30.09,23600.0,21.2,21.2211,21.1929,21.2141,23600.0
2012-08-23 13:00:00,30.09,30.1,30.07,30.07,10300.0,21.2141,21.2211,21.2,21.2,10300.0
2012-08-23 13:05:00,30.07,30.07,30.06,30.06,10000.0,21.2,21.2,21.1929,21.1929,10000.0
2012-08-23 13:10:00,30.07,30.07,30.01,30.01,22600.0,21.2,21.2,21.1577,21.1577,22600.0
2012-08-23 13:15:00,30.02,30.05,30.01,30.05,34900.0,21.1647,21.1859,21.1577,21.1859,34900.0
2012-08-23 13:20:00,30.05,30.06,30.03,30.05,35600.0,21.1859,21.1929,21.1718,21.1859,35600.0
2012-08-23 13:25:00,30.05,30.05,30.02,30.02,19800.0,21.1859,21.1859,21.1647,21.1647,19800.0
2012-08-23 13:30:00,30.02,30.05,30.02,30.03,30900.0,21.1647,21.1859,21.1647,21.1718,30900.0
2012-08-23 13:35:00,30.03,30.04,30.01,30.03,16800.0,21.1718,21.1788,21.1577,21.1718,16800.0
2012-08-23 13:40:00,30.03,30.04,30.02,30.02,6300.0,21.1718,21.1788,21.1647,21.1647,6300.0
2012-08-23 13:45:00,30.03,30.03,30.01,30.01,6600.0,21.1718,21.1718,21.1577,21.1577,6600.0
2012-08-23 13:50:00,30.01,30.04,30.01,30.02,12100.0,21.1577,21.1788,21.1577,21.1647,12100.0
2012-08-23 13:55:00,30.03,30.03,30.01,30.02,10400.0,21.1718,21.1718,21.1577,21.1647,10400.0
2012-08-23 14:00:00,30.03,30.03,30.02,30.02,5500.0,21.1718,21.1718,21.1647,21.1647,5500.0
2012-08-23 14:05:00,30.03,30.06,30.02,30.06,14200.0,21.1718,21.1929,21.1647,21.1929,14200.0
2012-08-23 14:10:00,30.06,30.07,30.05,30.06,16000.0,21.1929,21.2,21.1859,21.1929,16000.0
2012-08-23 14:15:00,30.06,30.07,30.05,30.07,11000.0,21.1929,21.2,21.1859,21.2,11000.0
2012-08-23 14:20:00,30.07,30.07,30.05,30.06,11500.0,21.2,21.2,21.1859,21.1929,11500.0
2012-08-23 14:25:00,30.06,30.11,30.06,30.09,23100.0,21.1929,21.2282,21.1929,21.2141,23100.0
2012-08-23 14:30:00,30.09,30.09,30.08,30.08,10000.0,21.2141,21.2141,21.207,21.207,10000.0
2012-08-23 14:35:00,30.08,30.09,30.06,30.06,18100.0,21.207,21.2141,21.1929,21.1929,18100.0
2012-08-23 14:40:00,30.07,30.11,30.06,30.11,19500.0,21.2,21.2282,21.1929,21.2282,19500.0
2012-08-23 14:45:00,30.11,30.14,30.1,30.14,19300.0,21.2282,21.2493,21.2211,21.2493,19300.0
2012-08-23 14:50:00,30.14,30.14,30.08,30.09,156300.0,21.2493,21.2493,21.207,21.2141,156300.0
2012-08-23 14:55:00,30.09,30.09,30.05,30.07,19700.0,21.2141,21.2141,21.1859,21.2,19700.0
2012-08-23 15:00:00,30.07,30.08,30.07,30.08,9400.0,21.2,21.207,21.2,21.207,9400.0
2012-08-23 15:05:00,30.08,30.14,30.08,30.14,21200.0,21.207,21.2493,21.207,21.2493,21200.0
2012-08-23 15:10:00,30.13,30.14,30.09,30.1,27300.0,21.2423,21.2493,21.2141,21.2211,27300.0
2012-08-23 15:15:00,30.11,30.11,30.1,30.1,9500.0,21.2282,21.2282,21.2211,21.2211,9500.0
2012-08-23 15:20:00,30.11,30.11,30.07,30.07,45100.0,21.2282,21.2282,21.2,21.2,45100.0
2012-08-23 15:25:00,30.08,30.1,30.06,30.07,47600.0,21.207,21.2211,21.1929,21.2,47600.0
2012-08-23 15:30:00,30.07,30.09,30.05,30.07,40200.0,21.2,21.2141,21.1859,21.2,40200.0
2012-08-23 15:35:00,30.07,30.1,30.05,30.07,58000.0,21.2,21.2211,21.1859,21.2,58000.0
2012-08-23 15:40:00,30.08,30.1,30.07,30.09,45500.0,21.207,21.2211,21.2,21.2141,45500.0
2012-08-23 15:45:00,30.09,30.1,30.06,30.06,57100.0,21.2141,21.2211,21.1929,21.1929,57100.0
2012-08-23 15:50:00,30.06,30.09,30.05,30.07,72600.0,21.1929,21.2141,21.1859,21.2,72600.0
2012-08-23 15:55:00,30.07,30.08,30.02,30.04,191700.0,21.2,21.207,21.1647,21.1788,191700.0
2012-08-24 09:30:00,30.0,30.15,30.0,30.1,31400.0,21.1506,21.2564,21.1506,21.2211,31400.0
2012-08-24 09:35:00,30.1,30.15,30.08,30.13,13300.0,21.2211,21.2564,21.207,21.2423,13300.0
2012-08-24 09:40:00,30.13,30.18,30.13,30.17,33000.0,21.2423,21.2775,21.2423,21.2705,33000.0
2012-08-24 09:45:00,30.18,30.2,30.17,30.18,27500.0,21.2775,21.2916,21.2705,21.2775,27500.0
2012-08-24 09:50:00,30.19,30.19,30.1,30.1,37600.0,21.2846,21.2846,21.2211,21.2211,37600.0
2012-08-24 09:55:00,30.11,30.13,30.05,30.05,17400.0,21.2282,21.2423,21.1859,21.1859,17400.0
2012-08-24 10:00:00,30.05,30.09,30.05,30.07,10100.0,21.1859,21.2141,21.1859,21.2,10100.0
2012-08-24 10:05:00,30.06,30.1,30.05,30.1,51300.0,21.1929,21.2211,21.1859,21.2211,51300.0
2012-08-24 10:10:00,30.1,30.12,30.1,30.11,15700.0,21.2211,21.2352,21.2211,21.2282,15700.0
2012-08-24 10:15:00,30.12,30.17,30.12,30.13,103800.0,21.2352,21.2705,21.2352,21.2423,103800.0
2012-08-24 10:20:00,30.13,30.15,30.12,30.13,20200.0,21.2423,21.2564,21.2352,21.2423,20200.0
2012-08-24 10:25:00,30.13,30.14,30.11,30.12,11600.0,21.2423,21.2493,21.2282,21.2352,11600.0
2012-08-24 10:30:00,30.12,30.14,30.12,30.14,16200.0,21.2352,21.2493,21.2352,21.2493,16200.0
2012-08-24 10:35:00,30.13,30.19,30.13,30.19,24700.0,21.2423,21.2846,21.2423,21.2846,24700.0
2012-08-24 10:40:00,30.2,30.2,30.17,30.18,10300.0,21.2916,21.2916,21.2705,21.2775,10300.0
2012-08-24 10:45:00,30.18,30.22,30.18,30.21,26600.0,21.2775,21.3057,21.2775,21.2987,26600.0
2012-08-24 10:50:00,30.21,30.22,30.2,30.22,5400.0,21.2987,21.3057,21.2916,21.3057,5400.0
2012-08-24 10:55:00,30.22,30.22,30.21,30.22,13000.0,21.3057,21.3057,21.2987,21.3057,13000.0
2012-08-24 11:00:00,30.22,30.23,30.21,30.23,18400.0,21.3057,21.3128,21.2987,21.3128,18400.0
2012-08-24 11:05:00,30.22,30.23,30.21,30.22,9900.0,21.3057,21.3128,21.2987,21.3057,9900.0
2012-08-24 11:10:00,30.21,30.23,30.21,30.22,13100.0,21.2987,21.3128,21.2987,21.3057,13100.0
2012-08-24 11:15:00,30.22,30.32,30.22,30.31,81900.0,21.3057,21.3762,21.3057,21.3692,81900.0
2012-08-24 11:20:00,30.31,30.32,30.3,30.31,22200.0,21.3692,21.3762,21.3621,21.3692,22200.0
2012-08-24 11:25:00,30.3,30.32,30.29,30.29,19200.0,21.3621,21.3762,21.3551,21.3551,19200.0
2012-08-24 11:30:00,30.29,30.32,30.29,30.32,18200.0,21.3551,21.3762,21.3551,21.3762,18200.0
2012-08-24 11:35:00,30.32,30.32,30.27,30.28,12500.0,21.3762,21.3762,21.341,21.348,12500.0
2012-08-24 11:40:00,30.28,30.28,30.27,30.27,22500.0,21.348,21.348,21.341,21.341,22500.0
2012-08-24 11:45:00,30.28,30.31,30.27,30.31,20200.0,21.348,21.3692,21.341,21.3692,20200.0
2012-08-24 11:50:00,30.3,30.31,30.29,30.29,35400.0,21.3621,21.3692,21.3551,21.3551,35400.0
2012-08-24 11:55:00,30.29,30.31,30.29,30.29,14300.0,21.3551,21.3692,21.3551,21.3551,14300.0
2012-08-24 12:00:00,30.3,30.33,30.3,30.3,36400.0,21.3621,21.3833,21.3621,21.3621,36400.0
2012-08-24 12:05:00,30.31,30.32,30.3,30.31,15200.0,21.3692,21.3762,21.3621,21.3692,15200.0
2012-08-24 12:10:00,30.31,30.33,30.31,30.33,29700.0,21.3692,21.3833,21.3692,21.3833,29700.0
2012-08-24 12:15:00,30.32,30.32,30.29,30.3,12300.0,21.3762,21.3762,21.3551,21.3621,12300.0
2012-08-24 12:20:00,30.31,30.31,30.29,30.31,12400.0,21.3692,21.3692,21.3551,21.3692,12400.0
2012-08-24 12:25:00,30.32,30.33,30.31,30.32,16000.0,21.3762,21.3833,21.3692,21.3762,16000.0
2012-08-24 12:30:00,30.32,30.32,30.29,30.3,23300.0,21.3762,21.3762,21.3551,21.3621,23300.0
2012-08-24 12:35:00,30.3,30.32,30.28,30.3,30400.0,21.3621,21.3762,21.348,21.3621,30400.0
2012-08-24 12:40:00,30.29,30.32,30.29,30.32,14000.0,21.3551,21.3762,21.3551,21.3762,14000.0
2012-08-24 12:45:00,30.31,30.34,30.31,30.33,29000.0,21.3692,21.3903,21.3692,21.3833,29000.0
2012-08-24 12:50:00,30.33,30.34,30.32,30.33,36000.0,21.3833,21.3903,21.3762,21.3833,36000.0
2012-08-24 12:55:00,30.32,30.34,30.32,30.33,16100.0,21.3762,21.3903,21.3762,21.3833,16100.0
2012-08-24 13:00:00,30.33,30.34,30.31,30.31,10100.0,21.3833,21.3903,21.3692,21.3692,10100.0
2012-08-24 13:05:00,30.31,30.32,30.31,30.31,9800.0,21.3692,21.3762,21.3692,21.3692,9800.0
2012-08-24 13:10:00,30.31,30.32,30.31,30.32,14400.0,21.3692,21.3762,21.3692,21.3762,14400.0
2012-08-24 13:15:00,30.33,30.33,30.3,30.3,7600.0,21.3833,21.3833,21.3621,21.3621,7600.0
2012-08-24 13:20:00,30.3,30.31,30.27,30.27,13700.0,21.3621,21.3692,21.341,21.341,13700.0
2012-08-24 13:25:00,30.27,30.28,30.25,30.27,28900.0,21.341,21.348,21.3269,21.341,28900.0
2012-08-24 13:30:00,30.27,30.36,30.27,30.36,80700.0,21.341,21.4044,21.341,21.4044,80700.0
2012-08-24 13:35:00,30.36,30.38,30.35,30.37,34900.0,21.4044,21.4185,21.3974,21.4115,34900.0
2012-08-24 13:40:00,30.36,30.41,30.34,30.41,50700.0,21.4044,21.4397,21.3903,21.4397,50700.0
2012-08-24 13:45:00,30.41,30.46,30.4,30.45,60100.0,21.4397,21.4749,21.4326,21.4679,60100.0
2012-08-24 13:50:00,30.44,30.47,30.43,30.46,47900.0,21.4608,21.482,21.4538,21.4749,47900.0
2012-08-24 13:55:00,30.46,30.47,30.46,30.46,29500.0,21.4749,21.482,21.4749,21.4749,29500.0
2012-08-24 14:00:00,30.46,30.49,30.46,30.48,106900.0,21.4749,21.4961,21.4749,21.489,106900.0
2012-08-24 14:05:00,30.48,30.48,30.45,30.45,33700.0,21.489,21.489,21.4679,21.4679,33700.0
2012-08-24 14:10:00,30.45,30.46,30.43,30.44,14400.0,21.4679,21.4749,21.4538,21.4608,14400.0
2012-08-24 14:15:00,30.43,30.44,30.4,30.4,48500.0,21.4538,21.4608,21.4326,21.4326,48500.0
2012-08-24 14:20:00,30.4,30.41,30.4,30.4,12200.0,21.4326,21.4397,21.4326,21.4326,12200.0
2012-08-24 14:25:00,30.41,30.41,30.36,30.36,31500.0,21.4397,21.4397,21.4044,21.4044,31500.0
2012-08-24 14:30:00,30.37,30.37,30.36,30.37,15700.0,21.4115,21.4115,21.4044,21.4115,15700.0
2012-08-24 14:35:00,30.36,30.37,30.33,30.33,9200.0,21.4044,21.4115,21.3833,21.3833,9200.0
2012-08-24 14:40:00,30.34,30.35,30.33,30.35,11300.0,21.3903,21.3974,21.3833,21.3974,11300.0
2012-08-24 14:45:00,30.34,30.35,30.32,30.32,7400.0,21.3903,21.3974,21.3762,21.3762,7400.0
2012-08-24 14:50:00,30.33,30.33,30.3,30.3,8200.0,21.3833,21.3833,21.3621,21.3621,8200.0
2012-08-24 14:55:00,30.31,30.34,30.3,30.34,19900.0,21.3692,21.3903,21.3621,21.3903,19900.0
2012-08-24 15:00:00,30.34,30.34,30.33,30.33,6800.0,21.3903,21.3903,21.3833,21.3833,6800.0
2012-08-24 15:05:00,30.34,30.34,30.32,30.33,17700.0,21.3903,21.3903,21.3762,21.3833,17700.0
2012-08-24 15:10:00,30.33,30.35,30.33,30.35,9500.0,21.3833,21.3974,21.3833,21.3974,9500.0
2012-08-24 15:15:00,30.35,30.36,30.34,30.35,15500.0,21.3974,21.4044,21.3903,21.3974,15500.0
2012-08-24 15:20:00,30.36,30.36,30.34,30.35,15000.0,21.4044,21.4044,21.3903,21.3974,15000.0
2012-08-24 15:25:00,30.35,30.37,30.34,30.37,19100.0,21.3974,21.4115,21.3903,21.4115,19100.0
2012-08-24 15:30:00,30.36,30.37,30.34,30.34,29400.0,21.4044,21.4115,21.3903,21.3903,29400.0
2012-08-24 15:35:00,30.34,30.35,30.32,30.35,46300.0,21.3903,21.3974,21.3762,21.3974,46300.0
2012-08-24 15:40:00,30.36,30.39,30.34,30.38,65800.0,21.4044,21.4256,21.3903,21.4185,65800.0
2012-08-24 15:45:00,30.38,30.42,30.37,30.37,67600.0,21.4185,21.4467,21.4115,21.4115,67600.0
2012-08-24 15:50:00,30.37,30.38,30.34,30.34,49400.0,21.4115,21.4185,21.3903,21.3903,49400.0
2012-08-24 15:55:00,30.35,30.36,30.34,30.35,119800.0,21.3974,21.4044,21.3903,21.3974,119800.0
2012-08-27 09:30:00,30.41,30.49,30.4,30.47,58100.0,21.4397,21.4961,21.4326,21.482,58100.0
2012-08-27 09:35:00,30.49,30.51,30.47,30.5,23600.0,21.4961,21.5102,21.482,21.5031,23600.0
2012-08-27 09:40:00,30.5,30.53,30.41,30.47,90900.0,21.5031,21.5243,21.4397,21.482,90900.0
2012-08-27 09:45:00,30.48,30.54,30.48,30.52,78400.0,21.489,21.5313,21.489,21.5172,78400.0
2012-08-27 09:50:00,30.53,30.53,30.5,30.5,17400.0,21.5243,21.5243,21.5031,21.5031,17400.0
2012-08-27 09:55:00,30.5,30.51,30.46,30.46,21900.0,21.5031,21.5102,21.4749,21.4749,21900.0
2012-08-27 10:00:00,30.47,30.52,30.46,30.52,30900.0,21.482,21.5172,21.4749,21.5172,30900.0
2012-08-27 10:05:00,30.52,30.53,30.44,30.45,31500.0,21.5172,21.5243,21.4608,21.4679,31500.0
2012-08-27 10:10:00,30.45,30.45,30.42,30.42,8200.0,21.4679,21.4679,21.4467,21.4467,8200.0
2012-08-27 10:15:00,30.42,30.45,30.41,30.44,27300.0,21.4467,21.4679,21.4397,21.4608,27300.0
2012-08-27 10:20:00,30.44,30.45,30.43,30.44,11100.0,21.4608,21.4679,21.4538,21.4608,11100.0
2012-08-27 10:25:00,30.45,30.45,30.37,30.4,40700.0,21.4679,21.4679,21.4115,21.4326,40700.0
2012-08-27 10:30:00,30.4,30.4,30.38,30.39,8200.0,21.4326,21.4326,21.4185,21.4256,8200.0
2012-08-27 10:35:00,30.4,30.42,30.39,30.42,19400.0,21.4326,21.4467,21.4256,21.4467,19400.0
2012-08-27 10:40:00,30.42,30.43,30.41,30.42,20100.0,21.4467,21.4538,21.4397,21.4467,20100.0
2012-08-27 10:45:00,30.42,30.43,30.41,30.43,11000.0,21.4467,21.4538,21.4397,21.4538,11000.0
2012-08-27 10:50:00,30.42,30.45,30.42,30.43,30400.0,21.4467,21.4679,21.4467,21.4538,30400.0
2012-08-27 10:55:00,30.43,30.44,30.43,30.43,12900.0,21.4538,21.4608,21.4538,21.4538,12900.0
2012-08-27 11:00:00,30.43,30.44,30.42,30.43,13800.0,21.4538,21.4608,21.4467,21.4538,13800.0
2012-08-27 11:05:00,30.44,30.45,30.44,30.45,39800.0,21.4608,21.4679,21.4608,21.4679,39800.0
2012-08-27 11:10:00,30.44,30.45,30.44,30.45,10900.0,21.4608,21.4679,21.4608,21.4679,10900.0
2012-08-27 11:15:00,30.45,30.5,30.44,30.5,67300.0,21.4679,21.5031,21.4608,21.5031,67300.0
2012-08-27 11:20:00,30.5,30.5,30.47,30.48,41900.0,21.5031,21.5031,21.482,21.489,41900.0
2012-08-27 11:25:00,30.47,30.48,30.47,30.48,19800.0,21.482,21.489,21.482,21.489,19800.0
2012-08-27 11:30:00,30.48,30.49,30.47,30.47,23100.0,21.489,21.4961,21.482,21.482,23100.0
2012-08-27 11:35:00,30.48,30.49,30.47,30.49,20300.0,21.489,21.4961,21.482,21.4961,20300.0
2012-08-27 11:40:00,30.48,30.49,30.47,30.48,14900.0,21.489,21.4961,21.482,21.489,14900.0
2012-08-27 11:45:00,30.48,30.48,30.46,30.46,10100.0,21.489,21.489,21.4749,21.4749,10100.0
2012-08-27 11:50:00,30.46,30.47,30.46,30.46,19100.0,21.4749,21.482,21.4749,21.4749,19100.0
2012-08-27 11:55:00,30.46,30.47,30.46,30.47,6300.0,21.4749,21.482,21.4749,21.482,6300.0
2012-08-27 12:00:00,30.46,30.47,30.46,30.46,17100.0,21.4749,21.482,21.4749,21.4749,17100.0
2012-08-27 12:05:00,30.46,30.47,30.45,30.45,14200.0,21.4749,21.482,21.4679,21.4679,14200.0
2012-08-27 12:10:00,30.45,30.46,30.45,30.45,15600.0,21.4679,21.4749,21.4679,21.4679,15600.0
2012-08-27 12:15:00,30.45,30.46,30.45,30.46,7600.0,21.4679,21.4749,21.4679,21.4749,7600.0
2012-08-27 12:20:00,30.46,30.46,30.45,30.46,4400.0,21.4749,21.4749,21.4679,21.4749,4400.0
2012-08-27 12:25:00,30.45,30.46,30.45,30.45,11300.0,21.4679,21.4749,21.4679,21.4679,11300.0
2012-08-27 12:30:00,30.45,30.46,30.45,30.45,7800.0,21.4679,21.4749,21.4679,21.4679,7800.0
2012-08-27 12:35:00,30.45,30.46,30.45,30.46,4700.0,21.4679,21.4749,21.4679,21.4749,4700.0
2012-08-27 12:40:00,30.46,30.46,30.45,30.45,10200.0,21.4749,21.4749,21.4679,21.4679,10200.0
2012-08-27 12:45:00,30.45,30.46,30.45,30.46,8600.0,21.4679,21.4749,21.4679,21.4749,8600.0
2012-08-27 12:50:00,30.45,30.46,30.45,30.46,7100.0,21.4679,21.4749,21.4679,21.4749,7100.0
2012-08-27 12:55:00,30.46,30.5,30.45,30.5,27900.0,21.4749,21.5031,21.4679,21.5031,27900.0
2012-08-27 13:00:00,30.5,30.51,30.49,30.51,10600.0,21.5031,21.5102,21.4961,21.5102,10600.0
2012-08-27 13:05:00,30.51,30.51,30.5,30.51,5400.0,21.5102,21.5102,21.5031,21.5102,5400.0
2012-08-27 13:10:00,30.51,30.51,30.5,30.51,5300.0,21.5102,21.5102,21.5031,21.5102,5300.0
2012-08-27 13:15:00,30.51,30.51,30.5,30.51,3900.0,21.5102,21.5102,21.5031,21.5102,3900.0
2012-08-27 13:20:00,30.5,30.54,30.5,30.54,38600.0,21.5031,21.5313,21.5031,21.5313,38600.0
2012-08-27 13:25:00,30.54,30.54,30.53,30.54,4000.0,21.5313,21.5313,21.5243,21.5313,4000.0
2012-08-27 13:30:00,30.54,30.54,30.53,30.54,4800.0,21.5313,21.5313,21.5243,21.5313,4800.0
2012-08-27 13:35:00,30.54,30.54,30.53,30.54,5700.0,21.5313,21.5313,21.5243,21.5313,5700.0
2012-08-27 13:40:00,30.54,30.54,30.52,30.53,28400.0,21.5313,21.5313,21.5172,21.5243,28400.0
2012-08-27 13:45:00,30.52,30.53,30.52,30.53,2200.0,21.5172,21.5243,21.5172,21.5243,2200.0
2012-08-27 13:50:00,30.53,30.53,30.51,30.51,21300.0,21.5243,21.5243,21.5102,21.5102,21300.0
2012-08-27 13:55:00,30.51,30.52,30.5,30.5,22600.0,21.5102,21.5172,21.5031,21.5031,22600.0
2012-08-27 14:00:00,30.51,30.51,30.5,30.5,2900.0,21.5102,21.5102,21.5031,21.5031,2900.0
2012-08-27 14:05:00,30.5,30.5,30.49,30.49,15200.0,21.5031,21.5031,21.4961,21.4961,15200.0
2012-08-27 14:10:00,30.49,30.5,30.49,30.49,4900.0,21.4961,21.5031,21.4961,21.4961,4900.0
2012-08-27 14:15:00,30.49,30.5,30.48,30.48,26600.0,21.4961,21.5031,21.489,21.489,26600.0
2012-08-27 14:20:00,30.48,30.49,30.48,30.48,22900.0,21.489,21.4961,21.489,21.489,22900.0
2012-08-27 14:25:00,30.49,30.49,30.48,30.48,4200.0,21.4961,21.4961,21.489,21.489,4200.0
2012-08-27 14:30:00,30.48,30.49,30.48,30.48,10300.0,21.489,21.4961,21.489,21.489,10300.0
2012-08-27 14:35:00,30.49,30.49,30.48,30.48,11100.0,21.4961,21.4961,21.489,21.489,11100.0
2012-08-27 14:40:00,30.48,30.49,30.48,30.49,11800.0,21.489,21.4961,21.489,21.4961,11800.0
2012-08-27 14:45:00,30.48,30.49,30.46,30.46,32800.0,21.489,21.4961,21.4749,21.4749,32800.0
2012-08-27 14:50:00,30.46,30.47,30.46,30.46,7800.0,21.4749,21.482,21.4749,21.4749,7800.0
2012-08-27 14:55:00,30.46,30.47,30.46,30.46,12700.0,21.4749,21.482,21.4749,21.4749,12700.0
2012-08-27 15:00:00,30.46,30.47,30.44,30.44,35300.0,21.4749,21.482,21.4608,21.4608,35300.0
2012-08-27 15:05:00,30.44,30.45,30.44,30.44,10900.0,21.4608,21.4679,21.4608,21.4608,10900.0
2012-08-27 15:10:00,30.44,30.45,30.43,30.43,22900.0,21.4608,21.4679,21.4538,21.4538,22900.0
2012-08-27 15:15:00,30.43,30.43,30.42,30.42,15800.0,21.4538,21.4538,21.4467,21.4467,15800.0
2012-08-27 15:20:00,30.42,30.44,30.4,30.44,63400.0,21.4467,21.4608,21.4326,21.4608,63400.0
2012-08-27 15:25:00,30.43,30.44,30.43,30.43,10000.0,21.4538,21.4608,21.4538,21.4538,10000.0
2012-08-27 15:30:00,30.43,30.44,30.43,30.43,15400.0,21.4538,21.4608,21.4538,21.4538,15400.0
2012-08-27 15:35:00,30.43,30.44,30.41,30.41,70800.0,21.4538,21.4608,21.4397,21.4397,70800.0
2012-08-27 15:40:00,30.41,30.43,30.4,30.41,53200.0,21.4397,21.4538,21.4326,21.4397,53200.0
2012-08-27 15:45:00,30.4,30.42,30.39,30.41,74200.0,21.4326,21.4467,21.4256,21.4397,74200.0
2012-08-27 15:50:00,30.41,30.42,30.4,30.4,53500.0,21.4397,21.4467,21.4326,21.4326,53500.0
2012-08-27 15:55:00,30.4,30.41,30.39,30.4,107700.0,21.4326,21.4397,21.4256,21.4326,107700.0
2012-08-28 09:30:00,30.33,30.47,30.32,30.46,47900.0,21.3833,21.482,21.3762,21.4749,47900.0
2012-08-28 09:35:00,30.46,30.49,30.42,30.48,22200.0,21.4749,21.4961,21.4467,21.489,22200.0
2012-08-28 09:40:00,30.47,30.55,30.43,30.48,54600.0,21.482,21.5384,21.4538,21.489,54600.0
2012-08-28 09:45:00,30.47,30.52,30.44,30.46,36100.0,21.482,21.5172,21.4608,21.4749,36100.0
2012-08-28 09:50:00,30.44,30.47,30.41,30.45,18000.0,21.4608,21.482,21.4397,21.4679,18000.0
2012-08-28 09:55:00,30.46,30.47,30.39,30.39,28600.0,21.4749,21.482,21.4256,21.4256,28600.0
2012-08-28 10:00:00,30.38,30.41,30.33,30.39,27800.0,21.4185,21.4397,21.3833,21.4256,27800.0
2012-08-28 10:05:00,30.38,30.42,30.36,30.41,92500.0,21.4185,21.4467,21.4044,21.4397,92500.0
2012-08-28 10:10:00,30.41,30.43,30.39,30.4,43800.0,21.4397,21.4538,21.4256,21.4326,43800.0
2012-08-28 10:15:00,30.41,30.41,30.4,30.4,7100.0,21.4397,21.4397,21.4326,21.4326,7100.0
2012-08-28 10:20:00,30.41,30.51,30.41,30.47,66800.0,21.4397,21.5102,21.4397,21.482,66800.0
2012-08-28 10:25:00,30.47,30.54,30.47,30.49,68800.0,21.482,21.5313,21.482,21.4961,68800.0
2012-08-28 10:30:00,30.5,30.52,30.46,30.46,29000.0,21.5031,21.5172,21.4749,21.4749,29000.0
2012-08-28 10:35:00,30.46,30.5,30.44,30.5,36000.0,21.4749,21.5031,21.4608,21.5031,36000.0
2012-08-28 10:40:00,30.5,30.5,30.46,30.46,13200.0,21.5031,21.5031,21.4749,21.4749,13200.0
2012-08-28 10:45:00,30.46,30.51,30.46,30.51,95800.0,21.4749,21.5102,21.4749,21.5102,95800.0
2012-08-28 10:50:00,30.51,30.55,30.49,30.53,92100.0,21.5102,21.5384,21.4961,21.5243,92100.0
2012-08-28 10:55:00,30.53,30.53,30.47,30.48,29900.0,21.5243,21.5243,21.482,21.489,29900.0
2012-08-28 11:00:00,30.47,30.47,30.44,30.45,12700.0,21.482,21.482,21.4608,21.4679,12700.0
2012-08-28 11:05:00,30.45,30.5,30.45,30.47,27300.0,21.4679,21.5031,21.4679,21.482,27300.0
2012-08-28 11:10:00,30.47,30.47,30.43,30.43,10400.0,21.482,21.482,21.4538,21.4538,10400.0
2012-08-28 11:15:00,30.42,30.46,30.42,30.45,33300.0,21.4467,21.4749,21.4467,21.4679,33300.0
2012-08-28 11:20:00,30.44,30.46,30.42,30.44,42100.0,21.4608,21.4749,21.4467,21.4608,42100.0
2012-08-28 11:25:00,30.44,30.48,30.43,30.45,51700.0,21.4608,21.489,21.4538,21.4679,51700.0
2012-08-28 11:30:00,30.45,30.46,30.42,30.45,17400.0,21.4679,21.4749,21.4467,21.4679,17400.0
2012-08-28 11:35:00,30.46,30.48,30.45,30.46,39800.0,21.4749,21.489,21.4679,21.4749,39800.0
2012-08-28 11:40:00,30.46,30.46,30.44,30.45,38400.0,21.4749,21.4749,21.4608,21.4679,38400.0
2012-08-28 11:45:00,30.44,30.48,30.44,30.46,26700.0,21.4608,21.489,21.4608,21.4749,26700.0
2012-08-28 11:50:00,30.47,30.47,30.43,30.47,40100.0,21.482,21.482,21.4538,21.482,40100.0
2012-08-28 11:55:00,30.47,30.5,30.45,30.49,54800.0,21.482,21.5031,21.4679,21.4961,54800.0
2012-08-28 12:00:00,30.5,30.53,30.49,30.49,41200.0,21.5031,21.5243,21.4961,21.4961,41200.0
2012-08-28 12:05:00,30.49,30.5,30.47,30.48,10700.0,21.4961,21.5031,21.482,21.489,10700.0
2012-08-28 12:10:00,30.48,30.5,30.48,30.49,8900.0,21.489,21.5031,21.489,21.4961,8900.0
2012-08-28 12:15:00,30.48,30.5,30.46,30.5,20300.0,21.489,21.5031,21.4749,21.5031,20300.0
2012-08-28 12:20:00,30.5,30.55,30.47,30.49,25100.0,21.5031,21.5384,21.482,21.4961,25100.0
2012-08-28 12:25:00,30.49,30.51,30.48,30.49,41100.0,21.4961,21.5102,21.489,21.4961,41100.0
2012-08-28 12:30:00,30.48,30.5,30.45,30.48,36600.0,21.489,21.5031,21.4679,21.489,36600.0
2012-08-28 12:35:00,30.48,30.5,30.45,30.49,18900.0,21.489,21.5031,21.4679,21.4961,18900.0
2012-08-28 12:40:00,30.48,30.49,30.46,30.47,8300.0,21.489,21.4961,21.4749,21.482,8300.0
2012-08-28 12:45:00,30.47,30.5,30.46,30.48,16700.0,21.482,21.5031,21.4749,21.489,16700.0
2012-08-28 12:50:00,30.48,30.5,30.48,30.48,9700.0,21.489,21.5031,21.489,21.489,9700.0
2012-08-28 12:55:00,30.48,30.5,30.48,30.49,6500.0,21.489,21.5031,21.489,21.4961,6500.0
2012-08-28 13:00:00,30.49,30.5,30.47,30.47,7400.0,21.4961,21.5031,21.482,21.482,7400.0
2012-08-28 13:05:00,30.47,30.49,30.45,30.47,48500.0,21.482,21.4961,21.4679,21.482,48500.0
2012-08-28 13:10:00,30.47,30.48,30.47,30.47,3100.0,21.482,21.489,21.482,21.482,3100.0
2012-08-28 13:15:00,30.48,30.48,30.47,30.47,6500.0,21.489,21.489,21.482,21.482,6500.0
2012-08-28 13:20:00,30.46,30.49,30.45,30.46,74500.0,21.4749,21.4961,21.4679,21.4749,74500.0
2012-08-28 13:25:00,30.46,30.48,30.46,30.47,8000.0,21.4749,21.489,21.4749,21.482,8000.0
2012-08-28 13:30:00,30.48,30.49,30.46,30.48,40900.0,21.489,21.4961,21.4749,21.489,40900.0
2012-08-28 13:35:00,30.48,30.5,30.48,30.5,22200.0,21.489,21.5031,21.489,21.5031,22200.0
2012-08-28 13:40:00,30.49,30.49,30.48,30.48,10400.0,21.4961,21.4961,21.489,21.489,10400.0
2012-08-28 13:45:00,30.49,30.49,30.47,30.48,16900.0,21.4961,21.4961,21.482,21.489,16900.0
2012-08-28 13:50:00,30.48,30.49,30.46,30.46,35300.0,21.489,21.4961,21.4749,21.4749,35300.0
2012-08-28 13:55:00,30.47,30.48,30.46,30.47,32800.0,21.482,21.489,21.4749,21.482,32800.0
2012-08-28 14:00:00,30.47,30.48,30.46,30.46,15100.0,21.482,21.489,21.4749,21.4749,15100.0
2012-08-28 14:05:00,30.47,30.47,30.46,30.46,4900.0,21.482,21.482,21.4749,21.4749,4900.0
2012-08-28 14:10:00,30.47,30.48,30.46,30.48,7500.0,21.482,21.489,21.4749,21.489,7500.0
2012-08-28 14:15:00,30.47,30.48,30.45,30.47,26500.0,21.482,21.489,21.4679,21.482,26500.0
2012-08-28 14:20:00,30.48,30.48,30.47,30.47,8300.0,21.489,21.489,21.482,21.482,8300.0
2012-08-28 14:25:00,30.47,30.49,30.46,30.49,16300.0,21.482,21.4961,21.4749,21.4961,16300.0
2012-08-28 14:30:00,30.49,30.49,30.47,30.48,12600.0,21.4961,21.4961,21.482,21.489,12600.0
2012-08-28 14:35:00,30.47,30.48,30.45,30.47,30300.0,21.482,21.489,21.4679,21.482,30300.0
2012-08-28 14:40:00,30.48,30.52,30.48,30.5,57800.0,21.489,21.5172,21.489,21.5031,57800.0
2012-08-28 14:45:00,30.51,30.52,30.51,30.52,12100.0,21.5102,21.5172,21.5102,21.5172,12100.0
2012-08-28 14:50:00,30.51,30.51,30.5,30.5,13000.0,21.5102,21.5102,21.5031,21.5031,13000.0
2012-08-28 14:55:00,30.5,30.52,30.48,30.49,31700.0,21.5031,21.5172,21.489,21.4961,31700.0
2012-08-28 15:00:00,30.49,30.51,30.49,30.49,20500.0,21.4961,21.5102,21.4961,21.4961,20500.0
2012-08-28 15:05:00,30.49,30.5,30.48,30.48,20800.0,21.4961,21.5031,21.489,21.489,20800.0
2012-08-28 15:10:00,30.48,30.49,30.47,30.48,14000.0,21.489,21.4961,21.482,21.489,14000.0
2012-08-28 15:15:00,30.48,30.5,30.46,30.48,50800.0,21.489,21.5031,21.4749,21.489,50800.0
2012-08-28 15:20:00,30.48,30.48,30.44,30.46,36000.0,21.489,21.489,21.4608,21.4749,36000.0
2012-08-28 15:25:00,30.46,30.46,30.43,30.44,20100.0,21.4749,21.4749,21.4538,21.4608,20100.0
2012-08-28 15:30:00,30.44,30.45,30.43,30.45,48100.0,21.4608,21.4679,21.4538,21.4679,48100.0
2012-08-28 15:35:00,30.45,30.46,30.43,30.43,34200.0,21.4679,21.4749,21.4538,21.4538,34200.0
2012-08-28 15:40:00,30.44,30.44,30.41,30.43,55800.0,21.4608,21.4608,21.4397,21.4538,55800.0
2012-08-28 15:45:00,30.43,30.49,30.43,30.47,95300.0,21.4538,21.4961,21.4538,21.482,95300.0
2012-08-28 15:50:00,30.47,30.48,30.45,30.46,54100.0,21.482,21.489,21.4679,21.4749,54100.0
2012-08-28 15:55:00,30.45,30.45,30.41,30.44,106300.0,21.4679,21.4679,21.4397,21.4608,106300.0
2012-08-29 09:30:00,30.48,30.51,30.45,30.48,31000.0,21.489,21.5102,21.4679,21.489,31000.0
2012-08-29 09:35:00,30.49,30.51,30.46,30.47,60700.0,21.4961,21.5102,21.4749,21.482,60700.0
2012-08-29 09:40:00,30.46,30.48,30.45,30.46,26700.0,21.4749,21.489,21.4679,21.4749,26700.0
2012-08-29 09:45:00,30.47,30.49,30.41,30.43,72600.0,21.482,21.4961,21.4397,21.4538,72600.0
2012-08-29 09:50:00,30.43,30.45,30.4,30.4,40000.0,21.4538,21.4679,21.4326,21.4326,40000.0
2012-08-29 09:55:00,30.39,30.4,30.37,30.4,25600.0,21.4256,21.4326,21.4115,21.4326,25600.0
2012-08-29 10:00:00,30.4,30.41,30.38,30.39,56800.0,21.4326,21.4397,21.4185,21.4256,56800.0
2012-08-29 10:05:00,30.39,30.42,30.38,30.38,58900.0,21.4256,21.4467,21.4185,21.4185,58900.0
2012-08-29 10:10:00,30.38,30.4,30.36,30.4,54500.0,21.4185,21.4326,21.4044,21.4326,54500.0
2012-08-29 10:15:00,30.4,30.4,30.36,30.37,41600.0,21.4326,21.4326,21.4044,21.4115,41600.0
2012-08-29 10:20:00,30.38,30.45,30.37,30.39,221800.0,21.4185,21.4679,21.4115,21.4256,221800.0
2012-08-29 10:25:00,30.4,30.4,30.39,30.39,26300.0,21.4326,21.4326,21.4256,21.4256,26300.0
2012-08-29 10:30:00,30.4,30.43,30.39,30.43,41700.0,21.4326,21.4538,21.4256,21.4538,41700.0
2012-08-29 10:35:00,30.42,30.44,30.41,30.42,39900.0,21.4467,21.4608,21.4397,21.4467,39900.0
2012-08-29 10:40:00,30.42,30.46,30.42,30.46,20400.0,21.4467,21.4749,21.4467,21.4749,20400.0
2012-08-29 10:45:00,30.46,30.46,30.42,30.42,20800.0,21.4749,21.4749,21.4467,21.4467,20800.0
2012-08-29 10:50:00,30.42,30.42,30.36,30.36,48200.0,21.4467,21.4467,21.4044,21.4044,48200.0
2012-08-29 10:55:00,30.36,30.38,30.33,30.34,95300.0,21.4044,21.4185,21.3833,21.3903,95300.0
2012-08-29 11:00:00,30.34,30.35,30.34,30.34,13200.0,21.3903,21.3974,21.3903,21.3903,13200.0
2012-08-29 11:05:00,30.34,30.35,30.33,30.33,13200.0,21.3903,21.3974,21.3833,21.3833,13200.0
2012-08-29 11:10:00,30.33,30.34,30.33,30.34,19100.0,21.3833,21.3903,21.3833,21.3903,19100.0
2012-08-29 11:15:00,30.34,30.36,30.34,30.36,14900.0,21.3903,21.4044,21.3903,21.4044,14900.0
2012-08-29 11:20:00,30.36,30.36,30.35,30.35,33000.0,21.4044,21.4044,21.3974,21.3974,33000.0
2012-08-29 11:25:00,30.35,30.38,30.35,30.38,22600.0,21.3974,21.4185,21.3974,21.4185,22600.0
2012-08-29 11:30:00,30.38,30.4,30.37,30.4,19000.0,21.4185,21.4326,21.4115,21.4326,19000.0
2012-08-29 11:35:00,30.4,30.43,30.39,30.43,26200.0,21.4326,21.4538,21.4256,21.4538,26200.0
2012-08-29 11:40:00,30.43,30.46,30.43,30.44,46400.0,21.4538,21.4749,21.4538,21.4608,46400.0
2012-08-29 11:45:00,30.43,30.44,30.42,30.43,21700.0,21.4538,21.4608,21.4467,21.4538,21700.0
2012-08-29 11:50:00,30.42,30.43,30.41,30.42,93900.0,21.4467,21.4538,21.4397,21.4467,93900.0
2012-08-29 11:55:00,30.42,30.42,30.41,30.42,13000.0,21.4467,21.4467,21.4397,21.4467,13000.0
2012-08-29 12:00:00,30.42,30.42,30.4,30.4,20500.0,21.4467,21.4467,21.4326,21.4326,20500.0
2012-08-29 12:05:00,30.4,30.4,30.39,30.39,34200.0,21.4326,21.4326,21.4256,21.4256,34200.0
2012-08-29 12:10:00,30.4,30.4,30.39,30.4,7900.0,21.4326,21.4326,21.4256,21.4326,7900.0
2012-08-29 12:15:00,30.4,30.4,30.39,30.39,28200.0,21.4326,21.4326,21.4256,21.4256,28200.0
2012-08-29 12:20:00,30.4,30.4,30.35,30.35,43800.0,21.4326,21.4326,21.3974,21.3974,43800.0
2012-08-29 12:25:00,30.36,30.37,30.35,30.37,44400.0,21.4044,21.4115,21.3974,21.4115,44400.0
2012-08-29 12:30:00,30.37,30.4,30.36,30.4,42200.0,21.4115,21.4326,21.4044,21.4326,42200.0
2012-08-29 12:35:00,30.4,30.41,30.4,30.41,18200.0,21.4326,21.4397,21.4326,21.4397,18200.0
2012-08-29 12:40:00,30.4,30.41,30.4,30.4,5100.0,21.4326,21.4397,21.4326,21.4326,5100.0
2012-08-29 12:45:00,30.41,30.41,30.4,30.41,6800.0,21.4397,21.4397,21.4326,21.4397,6800.0
2012-08-29 12:50:00,30.4,30.41,30.4,30.4,9700.0,21.4326,21.4397,21.4326,21.4326,9700.0
2012-08-29 12:55:00,30.4,30.41,30.39,30.39,34200.0,21.4326,21.4397,21.4256,21.4256,34200.0
2012-08-29 13:00:00,30.39,30.41,30.39,30.41,87100.0,21.4256,21.4397,21.4256,21.4397,87100.0
2012-08-29 13:05:00,30.41,30.42,30.4,30.4,31000.0,21.4397,21.4467,21.4326,21.4326,31000.0
2012-08-29 13:10:00,30.41,30.43,30.4,30.43,53900.0,21.4397,21.4538,21.4326,21.4538,53900.0
2012-08-29 13:15:00,30.43,30.43,30.4,30.41,22000.0,21.4538,21.4538,21.4326,21.4397,22000.0
2012-08-29 13:20:00,30.4,30.42,30.4,30.42,17300.0,21.4326,21.4467,21.4326,21.4467,17300.0
2012-08-29 13:25:00,30.42,30.42,30.41,30.42,31800.0,21.4467,21.4467,21.4397,21.4467,31800.0
2012-08-29 13:30:00,30.42,30.42,30.4,30.41,15100.0,21.4467,21.4467,21.4326,21.4397,15100.0
2012-08-29 13:35:00,30.41,30.41,30.39,30.4,24600.0,21.4397,21.4397,21.4256,21.4326,24600.0
2012-08-29 13:40:00,30.4,30.43,30.39,30.42,63500.0,21.4326,21.4538,21.4256,21.4467,63500.0
2012-08-29 13:45:00,30.42,30.43,30.41,30.43,17900.0,21.4467,21.4538,21.4397,21.4538,17900.0
2012-08-29 13:50:00,30.43,30.43,30.4,30.41,52200.0,21.4538,21.4538,21.4326,21.4397,52200.0
2012-08-29 13:55:00,30.4,30.41,30.4,30.41,9700.0,21.4326,21.4397,21.4326,21.4397,9700.0
2012-08-29 14:00:00,30.41,30.41,30.4,30.41,18100.0,21.4397,21.4397,21.4326,21.4397,18100.0
2012-08-29 14:05:00,30.41,30.41,30.4,30.4,14200.0,21.4397,21.4397,21.4326,21.4326,14200.0
2012-08-29 14:10:00,30.4,30.41,30.4,30.4,8000.0,21.4326,21.4397,21.4326,21.4326,8000.0
2012-08-29 14:15:00,30.41,30.41,30.4,30.41,8800.0,21.4397,21.4397,21.4326,21.4397,8800.0
2012-08-29 14:20:00,30.41,30.41,30.4,30.4,21900.0,21.4397,21.4397,21.4326,21.4326,21900.0
2012-08-29 14:25:00,30.4,30.41,30.4,30.4,12600.0,21.4326,21.4397,21.4326,21.4326,12600.0
2012-08-29 14:30:00,30.4,30.41,30.4,30.4,16300.0,21.4326,21.4397,21.4326,21.4326,16300.0
2012-08-29 14:35:00,30.41,30.41,30.39,30.4,29400.0,21.4397,21.4397,21.4256,21.4326,29400.0
2012-08-29 14:40:00,30.39,30.4,30.39,30.39,9900.0,21.4256,21.4326,21.4256,21.4256,9900.0
2012-08-29 14:45:00,30.4,30.4,30.39,30.4,15400.0,21.4326,21.4326,21.4256,21.4326,15400.0
2012-08-29 14:50:00,30.39,30.4,30.38,30.39,36100.0,21.4256,21.4326,21.4185,21.4256,36100.0
2012-08-29 14:55:00,30.38,30.4,30.38,30.39,50100.0,21.4185,21.4326,21.4185,21.4256,50100.0
2012-08-29 15:00:00,30.39,30.4,30.38,30.39,61000.0,21.4256,21.4326,21.4185,21.4256,61000.0
2012-08-29 15:05:00,30.38,30.39,30.38,30.39,12900.0,21.4185,21.4256,21.4185,21.4256,12900.0
2012-08-29 15:10:00,30.39,30.4,30.38,30.4,50900.0,21.4256,21.4326,21.4185,21.4326,50900.0
2012-08-29 15:15:00,30.4,30.42,30.39,30.4,59500.0,21.4326,21.4467,21.4256,21.4326,59500.0
2012-08-29 15:20:00,30.4,30.41,30.38,30.38,93400.0,21.4326,21.4397,21.4185,21.4185,93400.0
2012-08-29 15:25:00,30.39,30.39,30.36,30.38,62600.0,21.4256,21.4256,21.4044,21.4185,62600.0
2012-08-29 15:30:00,30.38,30.39,30.37,30.38,61200.0,21.4185,21.4256,21.4115,21.4185,61200.0
2012-08-29 15:35:00,30.38,30.38,30.35,30.36,147000.0,21.4185,21.4185,21.3974,21.4044,147000.0
2012-08-29 15:40:00,30.35,30.36,30.31,30.36,174300.0,21.3974,21.4044,21.3692,21.4044,174300.0
2012-08-29 15:45:00,30.36,30.36,30.32,30.32,73500.0,21.4044,21.4044,21.3762,21.3762,73500.0
2012-08-29 15:50:00,30.32,30.34,30.32,30.33,69200.0,21.3762,21.3903,21.3762,21.3833,69200.0
2012-08-29 15:55:00,30.33,30.34,30.32,30.33,106400.0,21.3833,21.3903,21.3762,21.3833,106400.0
2012-08-30 09:30:00,30.25,30.29,30.2,30.22,32200.0,21.3269,21.3551,21.2916,21.3057,32200.0
2012-08-30 09:35:00,30.22,30.25,30.17,30.22,27900.0,21.3057,21.3269,21.2705,21.3057,27900.0
2012-08-30 09:40:00,30.21,30.27,30.18,30.25,16200.0,21.2987,21.341,21.2775,21.3269,16200.0
2012-08-30 09:45:00,30.25,30.27,30.16,30.17,145100.0,21.3269,21.341,21.2634,21.2705,145100.0
2012-08-30 09:50:00,30.16,30.18,30.15,30.15,59800.0,21.2634,21.2775,21.2564,21.2564,59800.0
2012-08-30 09:55:00,30.15,30.17,30.14,30.16,19200.0,21.2564,21.2705,21.2493,21.2634,19200.0
2012-08-30 10:00:00,30.16,30.19,30.13,30.19,23700.0,21.2634,21.2846,21.2423,21.2846,23700.0
2012-08-30 10:05:00,30.18,30.19,30.15,30.17,22100.0,21.2775,21.2846,21.2564,21.2705,22100.0
2012-08-30 10:10:00,30.17,30.21,30.16,30.21,16200.0,21.2705,21.2987,21.2634,21.2987,16200.0
2012-08-30 10:15:00,30.21,30.24,30.2,30.24,8700.0,21.2987,21.3198,21.2916,21.3198,8700.0
2012-08-30 10:20:00,30.23,30.24,30.16,30.17,41100.0,21.3128,21.3198,21.2634,21.2705,41100.0
2012-08-30 10:25:00,30.17,30.18,30.16,30.18,9300.0,21.2705,21.2775,21.2634,21.2775,9300.0
2012-08-30 10:30:00,30.18,30.21,30.17,30.2,15900.0,21.2775,21.2987,21.2705,21.2916,15900.0
2012-08-30 10:35:00,30.2,30.2,30.13,30.15,20800.0,21.2916,21.2916,21.2423,21.2564,20800.0
2012-08-30 10:40:00,30.14,30.15,30.12,30.12,23400.0,21.2493,21.2564,21.2352,21.2352,23400.0
2012-08-30 10:45:00,30.13,30.15,30.12,30.14,18400.0,21.2423,21.2564,21.2352,21.2493,18400.0
2012-08-30 10:50:00,30.14,30.15,30.13,30.15,17000.0,21.2493,21.2564,21.2423,21.2564,17000.0
2012-08-30 10:55:00,30.15,30.19,30.14,30.19,14700.0,21.2564,21.2846,21.2493,21.2846,14700.0
2012-08-30 11:00:00,30.19,30.21,30.17,30.2,43000.0,21.2846,21.2987,21.2705,21.2916,43000.0
2012-08-30 11:05:00,30.2,30.23,30.19,30.23,12800.0,21.2916,21.3128,21.2846,21.3128,12800.0
2012-08-30 11:10:00,30.23,30.25,30.21,30.23,22600.0,21.3128,21.3269,21.2987,21.3128,22600.0
2012-08-30 11:15:00,30.24,30.28,30.22,30.25,21200.0,21.3198,21.348,21.3057,21.3269,21200.0
2012-08-30 11:20:00,30.25,30.25,30.24,30.25,10800.0,21.3269,21.3269,21.3198,21.3269,10800.0
2012-08-30 11:25:00,30.25,30.28,30.25,30.28,16600.0,21.3269,21.348,21.3269,21.348,16600.0
2012-08-30 11:30:00,30.27,30.28,30.26,30.26,10500.0,21.341,21.348,21.3339,21.3339,10500.0
2012-08-30 11:35:00,30.25,30.27,30.25,30.27,8500.0,21.3269,21.341,21.3269,21.341,8500.0
2012-08-30 11:40:00,30.27,30.28,30.26,30.27,15900.0,21.341,21.348,21.3339,21.341,15900.0
2012-08-30 11:45:00,30.26,30.27,30.26,30.27,7200.0,21.3339,21.341,21.3339,21.341,7200.0
2012-08-30 11:50:00,30.27,30.28,30.26,30.27,7600.0,21.341,21.348,21.3339,21.341,7600.0
2012-08-30 11:55:00,30.28,30.3,30.27,30.29,17400.0,21.348,21.3621,21.341,21.3551,17400.0
2012-08-30 12:00:00,30.29,30.29,30.23,30.23,57500.0,21.3551,21.3551,21.3128,21.3128,57500.0
2012-08-30 12:05:00,30.24,30.24,30.23,30.23,4800.0,21.3198,21.3198,21.3128,21.3128,4800.0
2012-08-30 12:10:00,30.23,30.27,30.23,30.25,23000.0,21.3128,21.341,21.3128,21.3269,23000.0
2012-08-30 12:15:00,30.23,30.24,30.23,30.24,6100.0,21.3128,21.3198,21.3128,21.3198,6100.0
2012-08-30 12:20:00,30.23,30.24,30.23,30.23,5500.0,21.3128,21.3198,21.3128,21.3128,5500.0
2012-08-30 12:25:00,30.24,30.24,30.21,30.22,10600.0,21.3198,21.3198,21.2987,21.3057,10600.0
2012-08-30 12:30:00,30.21,30.25,30.21,30.24,32000.0,21.2987,21.3269,21.2987,21.3198,32000.0
2012-08-30 12:35:00,30.24,30.24,30.23,30.24,4700.0,21.3198,21.3198,21.3128,21.3198,4700.0
2012-08-30 12:40:00,30.24,30.25,30.23,30.25,6800.0,21.3198,21.3269,21.3128,21.3269,6800.0
2012-08-30 12:45:00,30.25,30.27,30.25,30.27,8300.0,21.3269,21.341,21.3269,21.341,8300.0
2012-08-30 12:50:00,30.27,30.29,30.26,30.26,16800.0,21.341,21.3551,21.3339,21.3339,16800.0
2012-08-30 12:55:00,30.26,30.29,30.26,30.29,12500.0,21.3339,21.3551,21.3339,21.3551,12500.0
2012-08-30 13:00:00,30.28,30.3,30.28,30.3,5900.0,21.348,21.3621,21.348,21.3621,5900.0
2012-08-30 13:05:00,30.3,30.31,30.29,30.3,10100.0,21.3621,21.3692,21.3551,21.3621,10100.0
2012-08-30 13:10:00,30.3,30.3,30.28,30.3,10200.0,21.3621,21.3621,21.348,21.3621,10200.0
2012-08-30 13:15:00,30.3,30.32,30.29,30.31,9600.0,21.3621,21.3762,21.3551,21.3692,9600.0
2012-08-30 13:20:00,30.3,30.31,30.3,30.31,2400.0,21.3621,21.3692,21.3621,21.3692,2400.0
2012-08-30 13:25:00,30.3,30.3,30.27,30.27,19700.0,21.3621,21.3621,21.341,21.341,19700.0
2012-08-30 13:30:00,30.27,30.29,30.27,30.27,8700.0,21.341,21.3551,21.341,21.341,8700.0
2012-08-30 13:35:00,30.27,30.28,30.27,30.28,12200.0,21.341,21.348,21.341,21.348,12200.0
2012-08-30 13:40:00,30.27,30.29,30.27,30.29,6700.0,21.341,21.3551,21.341,21.3551,6700.0
2012-08-30 13:45:00,30.28,30.3,30.27,30.29,10000.0,21.348,21.3621,21.341,21.3551,10000.0
2012-08-30 13:50:00,30.3,30.31,30.3,30.31,4600.0,21.3621,21.3692,21.3621,21.3692,4600.0
2012-08-30 13:55:00,30.31,30.31,30.3,30.3,7100.0,21.3692,21.3692,21.3621,21.3621,7100.0
2012-08-30 14:00:00,30.3,30.31,30.28,30.29,14600.0,21.3621,21.3692,21.348,21.3551,14600.0
2012-08-30 14:05:00,30.29,30.3,30.28,30.3,10700.0,21.3551,21.3621,21.348,21.3621,10700.0
2012-08-30 14:10:00,30.3,30.32,30.3,30.32,4700.0,21.3621,21.3762,21.3621,21.3762,4700.0
2012-08-30 14:15:00,30.32,30.33,30.31,30.31,8300.0,21.3762,21.3833,21.3692,21.3692,8300.0
2012-08-30 14:20:00,30.32,30.33,30.31,30.32,8700.0,21.3762,21.3833,21.3692,21.3762,8700.0
2012-08-30 14:25:00,30.32,30.34,30.31,30.32,14300.0,21.3762,21.3903,21.3692,21.3762,14300.0
2012-08-30 14:30:00,30.31,30.34,30.31,30.33,17300.0,21.3692,21.3903,21.3692,21.3833,17300.0
2012-08-30 14:35:00,30.32,30.33,30.31,30.32,8800.0,21.3762,21.3833,21.3692,21.3762,8800.0
2012-08-30 14:40:00,30.33,30.34,30.3,30.3,20200.0,21.3833,21.3903,21.3621,21.3621,20200.0
2012-08-30 14:45:00,30.3,30.32,30.28,30.32,18500.0,21.3621,21.3762,21.348,21.3762,18500.0
2012-08-30 14:50:00,30.32,30.34,30.32,30.33,14100.0,21.3762,21.3903,21.3762,21.3833,14100.0
2012-08-30 14:55:00,30.33,30.35,30.32,30.35,11400.0,21.3833,21.3974,21.3762,21.3974,11400.0
2012-08-30 15:00:00,30.34,30.35,30.34,30.34,12900.0,21.3903,21.3974,21.3903,21.3903,12900.0
2012-08-30 15:05:00,30.34,30.35,30.34,30.34,21500.0,21.3903,21.3974,21.3903,21.3903,21500.0
2012-08-30 15:10:00,30.35,30.35,30.34,30.35,14800.0,21.3974,21.3974,21.3903,21.3974,14800.0
2012-08-30 15:15:00,30.35,30.35,30.34,30.35,12200.0,21.3974,21.3974,21.3903,21.3974,12200.0
2012-08-30 15:20:00,30.35,30.36,30.34,30.35,22500.0,21.3974,21.4044,21.3903,21.3974,22500.0
2012-08-30 15:25:00,30.35,30.37,30.35,30.37,21000.0,21.3974,21.4115,21.3974,21.4115,21000.0
2012-08-30 15:30:00,30.37,30.39,30.36,30.36,55800.0,21.4115,21.4256,21.4044,21.4044,55800.0
2012-08-30 15:35:00,30.35,30.36,30.34,30.34,23900.0,21.3974,21.4044,21.3903,21.3903,23900.0
2012-08-30 15:40:00,30.34,30.36,30.34,30.36,21300.0,21.3903,21.4044,21.3903,21.4044,21300.0
2012-08-30 15:45:00,30.36,30.36,30.29,30.3,66500.0,21.4044,21.4044,21.3551,21.3621,66500.0
2012-08-30 15:50:00,30.3,30.31,30.29,30.3,49200.0,21.3621,21.3692,21.3551,21.3621,49200.0
2012-08-30 15:55:00,30.3,30.3,30.28,30.28,91600.0,21.3621,21.3621,21.348,21.348,91600.0
2012-08-31 09:30:00,30.36,30.42,30.33,30.39,25100.0,21.4044,21.4467,21.3833,21.4256,25100.0
2012-08-31 09:35:00,30.39,30.42,30.31,30.4,137800.0,21.4256,21.4467,21.3692,21.4326,137800.0
2012-08-31 09:40:00,30.4,30.47,30.39,30.44,11100.0,21.4326,21.482,21.4256,21.4608,11100.0
2012-08-31 09:45:00,30.44,30.47,30.44,30.44,6500.0,21.4608,21.482,21.4608,21.4608,6500.0
2012-08-31 09:50:00,30.43,30.44,30.41,30.43,4800.0,21.4538,21.4608,21.4397,21.4538,4800.0
2012-08-31 09:55:00,30.43,30.48,30.42,30.47,11600.0,21.4538,21.489,21.4467,21.482,11600.0
2012-08-31 10:00:00,30.47,30.48,30.34,30.34,26400.0,21.482,21.489,21.3903,21.3903,26400.0
2012-08-31 10:05:00,30.34,30.34,30.26,30.26,24400.0,21.3903,21.3903,21.3339,21.3339,24400.0
2012-08-31 10:10:00,30.26,30.33,30.26,30.33,14600.0,21.3339,21.3833,21.3339,21.3833,14600.0
2012-08-31 10:15:00,30.33,30.37,30.3,30.37,14000.0,21.3833,21.4115,21.3621,21.4115,14000.0
2012-08-31 10:20:00,30.37,30.46,30.36,30.45,47300.0,21.4115,21.4749,21.4044,21.4679,47300.0
2012-08-31 10:25:00,30.45,30.47,30.43,30.43,59800.0,21.4679,21.482,21.4538,21.4538,59800.0
2012-08-31 10:30:00,30.43,30.44,30.41,30.43,46500.0,21.4538,21.4608,21.4397,21.4538,46500.0
2012-08-31 10:35:00,30.44,30.44,30.36,30.36,18300.0,21.4608,21.4608,21.4044,21.4044,18300.0
2012-08-31 10:40:00,30.37,30.4,30.37,30.39,10600.0,21.4115,21.4326,21.4115,21.4256,10600.0
2012-08-31 10:45:00,30.39,30.41,30.37,30.37,20900.0,21.4256,21.4397,21.4115,21.4115,20900.0
2012-08-31 10:50:00,30.37,30.4,30.37,30.4,19000.0,21.4115,21.4326,21.4115,21.4326,19000.0
2012-08-31 10:55:00,30.41,30.47,30.41,30.41,45000.0,21.4397,21.482,21.4397,21.4397,45000.0
2012-08-31 11:00:00,30.42,30.43,30.41,30.42,26500.0,21.4467,21.4538,21.4397,21.4467,26500.0
2012-08-31 11:05:00,30.41,30.41,30.37,30.4,8100.0,21.4397,21.4397,21.4115,21.4326,8100.0
2012-08-31 11:10:00,30.4,30.41,30.37,30.37,11900.0,21.4326,21.4397,21.4115,21.4115,11900.0
2012-08-31 11:15:00,30.37,30.4,30.36,30.38,36800.0,21.4115,21.4326,21.4044,21.4185,36800.0
2012-08-31 11:20:00,30.38,30.41,30.36,30.36,17900.0,21.4185,21.4397,21.4044,21.4044,17900.0
2012-08-31 11:25:00,30.37,30.38,30.34,30.34,28700.0,21.4115,21.4185,21.3903,21.3903,28700.0
2012-08-31 11:30:00,30.35,30.37,30.35,30.36,6700.0,21.3974,21.4115,21.3974,21.4044,6700.0
2012-08-31 11:35:00,30.37,30.37,30.34,30.37,9600.0,21.4115,21.4115,21.3903,21.4115,9600.0
2012-08-31 11:40:00,30.36,30.36,30.34,30.34,7100.0,21.4044,21.4044,21.3903,21.3903,7100.0
2012-08-31 11:45:00,30.35,30.35,30.3,30.31,11300.0,21.3974,21.3974,21.3621,21.3692,11300.0
2012-08-31 11:50:00,30.32,30.35,30.31,30.35,15000.0,21.3762,21.3974,21.3692,21.3974,15000.0
2012-08-31 11:55:00,30.34,30.34,30.33,30.33,6700.0,21.3903,21.3903,21.3833,21.3833,6700.0
2012-08-31 12:00:00,30.34,30.37,30.33,30.34,21400.0,21.3903,21.4115,21.3833,21.3903,21400.0
2012-08-31 12:05:00,30.33,30.34,30.27,30.29,15600.0,21.3833,21.3903,21.341,21.3551,15600.0
2012-08-31 12:10:00,30.29,30.29,30.23,30.24,18200.0,21.3551,21.3551,21.3128,21.3198,18200.0
2012-08-31 12:15:00,30.24,30.27,30.24,30.26,22100.0,21.3198,21.341,21.3198,21.3339,22100.0
2012-08-31 12:20:00,30.26,30.26,30.2,30.2,25300.0,21.3339,21.3339,21.2916,21.2916,25300.0
2012-08-31 12:25:00,30.21,30.21,30.2,30.21,12500.0,21.2987,21.2987,21.2916,21.2987,12500.0
2012-08-31 12:30:00,30.21,30.25,30.17,30.25,56100.0,21.2987,21.3269,21.2705,21.3269,56100.0
2012-08-31 12:35:00,30.24,30.27,30.24,30.25,16100.0,21.3198,21.341,21.3198,21.3269,16100.0
2012-08-31 12:40:00,30.26,30.26,30.25,30.25,10400.0,21.3339,21.3339,21.3269,21.3269,10400.0
2012-08-31 12:45:00,30.24,30.25,30.22,30.23,12000.0,21.3198,21.3269,21.3057,21.3128,12000.0
2012-08-31 12:50:00,30.24,30.27,30.23,30.27,18500.0,21.3198,21.341,21.3128,21.341,18500.0
2012-08-31 12:55:00,30.27,30.29,30.26,30.29,12800.0,21.341,21.3551,21.3339,21.3551,12800.0
2012-08-31 13:00:00,30.29,30.29,30.25,30.28,77200.0,21.3551,21.3551,21.3269,21.348,77200.0
2012-08-31 13:05:00,30.28,30.3,30.26,30.26,15800.0,21.348,21.3621,21.3339,21.3339,15800.0
2012-08-31 13:10:00,30.25,30.25,30.19,30.21,23200.0,21.3269,21.3269,21.2846,21.2987,23200.0
2012-08-31 13:15:00,30.22,30.22,30.18,30.18,10800.0,21.3057,21.3057,21.2775,21.2775,10800.0
2012-08-31 13:20:00,30.18,30.21,30.18,30.21,6400.0,21.2775,21.2987,21.2775,21.2987,6400.0
2012-08-31 13:25:00,30.21,30.21,30.19,30.2,18000.0,21.2987,21.2987,21.2846,21.2916,18000.0
2012-08-31 13:30:00,30.2,30.22,30.19,30.22,6900.0,21.2916,21.3057,21.2846,21.3057,6900.0
2012-08-31 13:35:00,30.22,30.22,30.2,30.22,7500.0,21.3057,21.3057,21.2916,21.3057,7500.0
2012-08-31 13:40:00,30.22,30.24,30.21,30.24,3400.0,21.3057,21.3198,21.2987,21.3198,3400.0
2012-08-31 13:45:00,30.24,30.26,30.24,30.26,13000.0,21.3198,21.3339,21.3198,21.3339,13000.0
2012-08-31 13:50:00,30.25,30.29,30.25,30.29,11100.0,21.3269,21.3551,21.3269,21.3551,11100.0
2012-08-31 13:55:00,30.29,30.3,30.26,30.26,5700.0,21.3551,21.3621,21.3339,21.3339,5700.0
2012-08-31 14:00:00,30.27,30.28,30.25,30.26,10800.0,21.341,21.348,21.3269,21.3339,10800.0
2012-08-31 14:05:00,30.25,30.3,30.25,30.29,13900.0,21.3269,21.3621,21.3269,21.3551,13900.0
2012-08-31 14:10:00,30.29,30.29,30.28,30.29,4100.0,21.3551,21.3551,21.348,21.3551,4100.0
2012-08-31 14:15:00,30.29,30.33,30.28,30.33,13300.0,21.3551,21.3833,21.348,21.3833,13300.0
2012-08-31 14:20:00,30.33,30.34,30.31,30.34,21200.0,21.3833,21.3903,21.3692,21.3903,21200.0
2012-08-31 14:25:00,30.33,30.34,30.32,30.33,14000.0,21.3833,21.3903,21.3762,21.3833,14000.0
2012-08-31 14:30:00,30.33,30.37,30.33,30.36,38000.0,21.3833,21.4115,21.3833,21.4044,38000.0
2012-08-31 14:35:00,30.36,30.38,30.35,30.37,9800.0,21.4044,21.4185,21.3974,21.4115,9800.0
2012-08-31 14:40:00,30.36,30.37,30.33,30.33,9400.0,21.4044,21.4115,21.3833,21.3833,9400.0
2012-08-31 14:45:00,30.32,30.33,30.31,30.32,7600.0,21.3762,21.3833,21.3692,21.3762,7600.0
2012-08-31 14:50:00,30.33,30.35,30.32,30.35,14900.0,21.3833,21.3974,21.3762,21.3974,14900.0
2012-08-31 14:55:00,30.34,30.35,30.33,30.33,8300.0,21.3903,21.3974,21.3833,21.3833,8300.0
2012-08-31 15:00:00,30.34,30.34,30.28,30.29,23500.0,21.3903,21.3903,21.348,21.3551,23500.0
2012-08-31 15:05:00,30.28,30.3,30.28,30.29,15100.0,21.348,21.3621,21.348,21.3551,15100.0
2012-08-31 15:10:00,30.29,30.31,30.29,30.29,21200.0,21.3551,21.3692,21.3551,21.3551,21200.0
2012-08-31 15:15:00,30.29,30.3,30.27,30.3,18300.0,21.3551,21.3621,21.341,21.3621,18300.0
2012-08-31 15:20:00,30.29,30.32,30.29,30.31,20300.0,21.3551,21.3762,21.3551,21.3692,20300.0
2012-08-31 15:25:00,30.3,30.33,30.3,30.31,15700.0,21.3621,21.3833,21.3621,21.3692,15700.0
2012-08-31 15:30:00,30.3,30.3,30.27,30.29,21800.0,21.3621,21.3621,21.341,21.3551,21800.0
2012-08-31 15:35:00,30.29,30.31,30.28,30.3,32800.0,21.3551,21.3692,21.348,21.3621,32800.0
2012-08-31 15:40:00,30.3,30.31,30.28,30.29,32900.0,21.3621,21.3692,21.348,21.3551,32900.0
2012-08-31 15:45:00,30.29,30.3,30.28,30.29,24200.0,21.3551,21.3621,21.348,21.3551,24200.0
2012-08-31 15:50:00,30.29,30.33,30.28,30.33,33300.0,21.3551,21.3833,21.348,21.3833,33300.0
2012-08-31 15:55:00,30.33,30.36,30.3,30.3,188500.0,21.3833,21.4044,21.3621,21.3621,188500.0
2012-09-04 09:30:00,30.34,30.34,30.2,30.24,64800.0,21.3903,21.3903,21.2916,21.3198,64800.0
2012-09-04 09:35:00,30.24,30.35,30.24,30.29,50100.0,21.3198,21.3974,21.3198,21.3551,50100.0
2012-09-04 09:40:00,30.29,30.38,30.29,30.32,25900.0,21.3551,21.4185,21.3551,21.3762,25900.0
2012-09-04 09:45:00,30.33,30.33,30.24,30.24,15400.0,21.3833,21.3833,21.3198,21.3198,15400.0
2012-09-04 09:50:00,30.25,30.32,30.24,30.32,8400.0,21.3269,21.3762,21.3198,21.3762,8400.0
2012-09-04 09:55:00,30.32,30.33,30.28,30.28,15600.0,21.3762,21.3833,21.348,21.348,15600.0
2012-09-04 10:00:00,30.28,30.3,30.26,30.26,18400.0,21.348,21.3621,21.3339,21.3339,18400.0
2012-09-04 10:05:00,30.26,30.26,30.2,30.2,42400.0,21.3339,21.3339,21.2916,21.2916,42400.0
2012-09-04 10:10:00,30.21,30.21,30.17,30.19,25300.0,21.2987,21.2987,21.2705,21.2846,25300.0
2012-09-04 10:15:00,30.2,30.21,30.18,30.18,44600.0,21.2916,21.2987,21.2775,21.2775,44600.0
2012-09-04 10:20:00,30.18,30.21,30.15,30.2,26900.0,21.2775,21.2987,21.2564,21.2916,26900.0
2012-09-04 10:25:00,30.2,30.2,30.17,30.17,14000.0,21.2916,21.2916,21.2705,21.2705,14000.0
2012-09-04 10:30:00,30.17,30.17,30.15,30.16,10000.0,21.2705,21.2705,21.2564,21.2634,10000.0
2012-09-04 10:35:00,30.16,30.17,30.12,30.15,26900.0,21.2634,21.2705,21.2352,21.2564,26900.0
2012-09-04 10:40:00,30.16,30.18,30.15,30.15,13800.0,21.2634,21.2775,21.2564,21.2564,13800.0
2012-09-04 10:45:00,30.15,30.17,30.14,30.17,31500.0,21.2564,21.2705,21.2493,21.2705,31500.0
2012-09-04 10:50:00,30.18,30.2,30.17,30.17,9500.0,21.2775,21.2916,21.2705,21.2705,9500.0
2012-09-04 10:55:00,30.17,30.17,30.13,30.15,13200.0,21.2705,21.2705,21.2423,21.2564,13200.0
2012-09-04 11:00:00,30.16,30.18,30.14,30.17,35800.0,21.2634,21.2775,21.2493,21.2705,35800.0
2012-09-04 11:05:00,30.17,30.18,30.17,30.17,7500.0,21.2705,21.2775,21.2705,21.2705,7500.0
2012-09-04 11:10:00,30.17,30.18,30.16,30.16,13000.0,21.2705,21.2775,21.2634,21.2634,13000.0
2012-09-04 11:15:00,30.16,30.17,30.13,30.15,25900.0,21.2634,21.2705,21.2423,21.2564,25900.0
2012-09-04 11:20:00,30.14,30.17,30.14,30.15,11000.0,21.2493,21.2705,21.2493,21.2564,11000.0
2012-09-04 11:25:00,30.15,30.18,30.15,30.18,18000.0,21.2564,21.2775,21.2564,21.2775,18000.0
2012-09-04 11:30:00,30.17,30.19,30.15,30.15,33700.0,21.2705,21.2846,21.2564,21.2564,33700.0
2012-09-04 11:35:00,30.15,30.16,30.15,30.15,7700.0,21.2564,21.2634,21.2564,21.2564,7700.0
2012-09-04 11:40:00,30.16,30.16,30.13,30.13,12900.0,21.2634,21.2634,21.2423,21.2423,12900.0
2012-09-04 11:45:00,30.13,30.14,30.12,30.13,9300.0,21.2423,21.2493,21.2352,21.2423,9300.0
2012-09-04 11:50:00,30.13,30.15,30.12,30.15,20100.0,21.2423,21.2564,21.2352,21.2564,20100.0
2012-09-04 11:55:00,30.15,30.19,30.15,30.18,37800.0,21.2564,21.2846,21.2564,21.2775,37800.0
2012-09-04 12:00:00,30.17,30.2,30.17,30.19,22600.0,21.2705,21.2916,21.2705,21.2846,22600.0
2012-09-04 12:05:00,30.2,30.2,30.18,30.19,16900.0,21.2916,21.2916,21.2775,21.2846,16900.0
2012-09-04 12:10:00,30.19,30.2,30.18,30.2,21200.0,21.2846,21.2916,21.2775,21.2916,21200.0
2012-09-04 12:15:00,30.2,30.2,30.18,30.18,13400.0,21.2916,21.2916,21.2775,21.2775,13400.0
2012-09-04 12:20:00,30.19,30.2,30.18,30.19,27700.0,21.2846,21.2916,21.2775,21.2846,27700.0
2012-09-04 12:25:00,30.2,30.2,30.18,30.19,10900.0,21.2916,21.2916,21.2775,21.2846,10900.0
2012-09-04 12:30:00,30.19,30.19,30.18,30.19,16800.0,21.2846,21.2846,21.2775,21.2846,16800.0
2012-09-04 12:35:00,30.19,30.2,30.17,30.2,30900.0,21.2846,21.2916,21.2705,21.2916,30900.0
2012-09-04 12:40:00,30.2,30.23,30.2,30.21,15900.0,21.2916,21.3128,21.2916,21.2987,15900.0
2012-09-04 12:45:00,30.2,30.21,30.19,30.2,5200.0,21.2916,21.2987,21.2846,21.2916,5200.0
2012-09-04 12:50:00,30.19,30.2,30.17,30.17,9100.0,21.2846,21.2916,21.2705,21.2705,9100.0
2012-09-04 12:55:00,30.17,30.19,30.16,30.19,17700.0,21.2705,21.2846,21.2634,21.2846,17700.0
2012-09-04 13:00:00,30.19,30.2,30.18,30.18,18500.0,21.2846,21.2916,21.2775,21.2775,18500.0
2012-09-04 13:05:00,30.19,30.19,30.16,30.17,22100.0,21.2846,21.2846,21.2634,21.2705,22100.0
2012-09-04 13:10:00,30.18,30.18,30.16,30.17,15200.0,21.2775,21.2775,21.2634,21.2705,15200.0
2012-09-04 13:15:00,30.17,30.18,30.17,30.18,11700.0,21.2705,21.2775,21.2705,21.2775,11700.0
2012-09-04 13:20:00,30.18,30.2,30.18,30.2,10600.0,21.2775,21.2916,21.2775,21.2916,10600.0
2012-09-04 13:25:00,30.2,30.21,30.17,30.18,12700.0,21.2916,21.2987,21.2705,21.2775,12700.0
2012-09-04 13:30:00,30.18,30.19,30.17,30.18,13000.0,21.2775,21.2846,21.2705,21.2775,13000.0
2012-09-04 13:35:00,30.17,30.18,30.16,30.16,14800.0,21.2705,21.2775,21.2634,21.2634,14800.0
2012-09-04 13:40:00,30.17,30.19,30.16,30.18,11500.0,21.2705,21.2846,21.2634,21.2775,11500.0
2012-09-04 13:45:00,30.18,30.19,30.16,30.16,9100.0,21.2775,21.2846,21.2634,21.2634,9100.0
2012-09-04 13:50:00,30.17,30.17,30.15,30.17,15000.0,21.2705,21.2705,21.2564,21.2705,15000.0
2012-09-04 13:55:00,30.17,30.18,30.16,30.17,15300.0,21.2705,21.2775,21.2634,21.2705,15300.0
2012-09-04 14:00:00,30.16,30.17,30.14,30.15,19600.0,21.2634,21.2705,21.2493,21.2564,19600.0
2012-09-04 14:05:00,30.14,30.2,30.14,30.2,26600.0,21.2493,21.2916,21.2493,21.2916,26600.0
2012-09-04 14:10:00,30.19,30.2,30.19,30.2,7900.0,21.2846,21.2916,21.2846,21.2916,7900.0
2012-09-04 14:15:00,30.2,30.2,30.17,30.19,17100.0,21.2916,21.2916,21.2705,21.2846,17100.0
2012-09-04 14:20:00,30.19,30.21,30.19,30.21,25800.0,21.2846,21.2987,21.2846,21.2987,25800.0
2012-09-04 14:25:00,30.21,30.25,30.21,30.24,10800.0,21.2987,21.3269,21.2987,21.3198,10800.0
2012-09-04 14:30:00,30.24,30.29,30.24,30.28,28500.0,21.3198,21.3551,21.3198,21.348,28500.0
2012-09-04 14:35:00,30.29,30.35,30.29,30.29,40300.0,21.3551,21.3974,21.3551,21.3551,40300.0
2012-09-04 14:40:00,30.3,30.32,30.28,30.32,28900.0,21.3621,21.3762,21.348,21.3762,28900.0
2012-09-04 14:45:00,30.31,30.32,30.3,30.31,14100.0,21.3692,21.3762,21.3621,21.3692,14100.0
2012-09-04 14:50:00,30.31,30.32,30.3,30.3,9900.0,21.3692,21.3762,21.3621,21.3621,9900.0
2012-09-04 14:55:00,30.3,30.31,30.28,30.29,12800.0,21.3621,21.3692,21.348,21.3551,12800.0
2012-09-04 15:00:00,30.29,30.3,30.28,30.29,17200.0,21.3551,21.3621,21.348,21.3551,17200.0
2012-09-04 15:05:00,30.3,30.32,30.29,30.31,18300.0,21.3621,21.3762,21.3551,21.3692,18300.0
2012-09-04 15:10:00,30.31,30.32,30.3,30.3,15800.0,21.3692,21.3762,21.3621,21.3621,15800.0
2012-09-04 15:15:00,30.29,30.32,30.29,30.3,22500.0,21.3551,21.3762,21.3551,21.3621,22500.0
2012-09-04 15:20:00,30.3,30.31,30.3,30.31,12600.0,21.3621,21.3692,21.3621,21.3692,12600.0
2012-09-04 15:25:00,30.3,30.3,30.27,30.29,28900.0,21.3621,21.3621,21.341,21.3551,28900.0
2012-09-04 15:30:00,30.3,30.31,30.27,30.28,31100.0,21.3621,21.3692,21.341,21.348,31100.0
2012-09-04 15:35:00,30.29,30.29,30.26,30.27,29400.0,21.3551,21.3551,21.3339,21.341,29400.0
2012-09-04 15:40:00,30.27,30.31,30.25,30.3,101900.0,21.341,21.3692,21.3269,21.3621,101900.0
2012-09-04 15:45:00,30.29,30.3,30.28,30.29,52700.0,21.3551,21.3621,21.348,21.3551,52700.0
2012-09-04 15:50:00,30.29,30.29,30.27,30.27,30000.0,21.3551,21.3551,21.341,21.341,30000.0
2012-09-04 15:55:00,30.27,30.28,30.26,30.27,106000.0,21.341,21.348,21.3339,21.341,106000.0
2012-09-05 09:30:00,30.4,30.42,30.3,30.31,50500.0,21.4326,21.4467,21.3621,21.3692,50500.0
2012-09-05 09:35:00,30.31,30.33,30.26,30.26,21500.0,21.3692,21.3833,21.3339,21.3339,21500.0
2012-09-05 09:40:00,30.27,30.27,30.15,30.15,25500.0,21.341,21.341,21.2564,21.2564,25500.0
2012-09-05 09:45:00,30.16,30.16,30.12,30.14,32700.0,21.2634,21.2634,21.2352,21.2493,32700.0
2012-09-05 09:50:00,30.13,30.15,30.13,30.15,9100.0,21.2423,21.2564,21.2423,21.2564,9100.0
2012-09-05 09:55:00,30.15,30.15,30.1,30.12,38100.0,21.2564,21.2564,21.2211,21.2352,38100.0
2012-09-05 10:00:00,30.12,30.15,30.11,30.13,29700.0,21.2352,21.2564,21.2282,21.2423,29700.0
2012-09-05 10:05:00,30.14,30.14,30.11,30.11,15800.0,21.2493,21.2493,21.2282,21.2282,15800.0
2012-09-05 10:10:00,30.12,30.17,30.11,30.16,51300.0,21.2352,21.2705,21.2282,21.2634,51300.0
2012-09-05 10:15:00,30.15,30.18,30.14,30.15,52300.0,21.2564,21.2775,21.2493,21.2564,52300.0
2012-09-05 10:20:00,30.15,30.18,30.15,30.15,23900.0,21.2564,21.2775,21.2564,21.2564,23900.0
2012-09-05 10:25:00,30.16,30.2,30.16,30.18,31300.0,21.2634,21.2916,21.2634,21.2775,31300.0
2012-09-05 10:30:00,30.18,30.22,30.17,30.17,35000.0,21.2775,21.3057,21.2705,21.2705,35000.0
2012-09-05 10:35:00,30.17,30.19,30.16,30.19,17300.0,21.2705,21.2846,21.2634,21.2846,17300.0
2012-09-05 10:40:00,30.18,30.18,30.15,30.17,25400.0,21.2775,21.2775,21.2564,21.2705,25400.0
2012-09-05 10:45:00,30.17,30.18,30.13,30.13,17100.0,21.2705,21.2775,21.2423,21.2423,17100.0
2012-09-05 10:50:00,30.14,30.14,30.11,30.12,36900.0,21.2493,21.2493,21.2282,21.2352,36900.0
2012-09-05 10:55:00,30.12,30.14,30.1,30.11,24700.0,21.2352,21.2493,21.2211,21.2282,24700.0
2012-09-05 11:00:00,30.1,30.12,30.09,30.12,34200.0,21.2211,21.2352,21.2141,21.2352,34200.0
2012-09-05 11:05:00,30.12,30.13,30.11,30.11,13700.0,21.2352,21.2423,21.2282,21.2282,13700.0
2012-09-05 11:10:00,30.11,30.11,30.1,30.11,10400.0,21.2282,21.2282,21.2211,21.2282,10400.0
2012-09-05 11:15:00,30.1,30.11,30.05,30.1,68900.0,21.2211,21.2282,21.1859,21.2211,68900.0
2012-09-05 11:20:00,30.1,30.12,30.1,30.11,6100.0,21.2211,21.2352,21.2211,21.2282,6100.0
2012-09-05 11:25:00,30.1,30.12,30.08,30.1,45900.0,21.2211,21.2352,21.207,21.2211,45900.0
2012-09-05 11:30:00,30.09,30.13,30.09,30.13,29100.0,21.2141,21.2423,21.2141,21.2423,29100.0
2012-09-05 11:35:00,30.13,30.13,30.1,30.11,21900.0,21.2423,21.2423,21.2211,21.2282,21900.0
2012-09-05 11:40:00,30.1,30.11,30.1,30.1,8000.0,21.2211,21.2282,21.2211,21.2211,8000.0
2012-09-05 11:45:00,30.11,30.11,30.08,30.08,14500.0,21.2282,21.2282,21.207,21.207,14500.0
2012-09-05 11:50:00,30.08,30.1,30.08,30.09,28800.0,21.207,21.2211,21.207,21.2141,28800.0
2012-09-05 11:55:00,30.08,30.09,30.07,30.08,19600.0,21.207,21.2141,21.2,21.207,19600.0
2012-09-05 12:00:00,30.07,30.08,30.07,30.07,6100.0,21.2,21.207,21.2,21.2,6100.0
2012-09-05 12:05:00,30.07,30.08,30.07,30.07,5500.0,21.2,21.207,21.2,21.2,5500.0
2012-09-05 12:10:00,30.08,30.11,30.07,30.11,30900.0,21.207,21.2282,21.2,21.2282,30900.0
2012-09-05 12:15:00,30.1,30.12,30.1,30.12,41400.0,21.2211,21.2352,21.2211,21.2352,41400.0
2012-09-05 12:20:00,30.11,30.11,30.09,30.09,53300.0,21.2282,21.2282,21.2141,21.2141,53300.0
2012-09-05 12:25:00,30.1,30.1,30.08,30.08,55000.0,21.2211,21.2211,21.207,21.207,55000.0
2012-09-05 12:30:00,30.08,30.09,30.06,30.07,19500.0,21.207,21.2141,21.1929,21.2,19500.0
2012-09-05 12:35:00,30.07,30.07,30.05,30.05,19100.0,21.2,21.2,21.1859,21.1859,19100.0
2012-09-05 12:40:00,30.05,30.07,30.05,30.07,14300.0,21.1859,21.2,21.1859,21.2,14300.0
2012-09-05 12:45:00,30.07,30.07,30.06,30.06,7800.0,21.2,21.2,21.1929,21.1929,7800.0
2012-09-05 12:50:00,30.06,30.07,30.06,30.06,8900.0,21.1929,21.2,21.1929,21.1929,8900.0
2012-09-05 12:55:00,30.07,30.07,30.06,30.06,19300.0,21.2,21.2,21.1929,21.1929,19300.0
2012-09-05 13:00:00,30.05,30.07,30.05,30.07,20600.0,21.1859,21.2,21.1859,21.2,20600.0
2012-09-05 13:05:00,30.07,30.07,30.06,30.07,5100.0,21.2,21.2,21.1929,21.2,5100.0
2012-09-05 13:10:00,30.07,30.07,30.06,30.07,15500.0,21.2,21.2,21.1929,21.2,15500.0
2012-09-05 13:15:00,30.06,30.07,30.04,30.05,33100.0,21.1929,21.2,21.1788,21.1859,33100.0
2012-09-05 13:20:00,30.05,30.07,30.03,30.03,44200.0,21.1859,21.2,21.1718,21.1718,44200.0
2012-09-05 13:25:00,30.04,30.06,30.04,30.05,20300.0,21.1788,21.1929,21.1788,21.1859,20300.0
2012-09-05 13:30:00,30.04,30.05,30.02,30.02,15800.0,21.1788,21.1859,21.1647,21.1647,15800.0
2012-09-05 13:35:00,30.02,30.03,30.01,30.02,38700.0,21.1647,21.1718,21.1577,21.1647,38700.0
2012-09-05 13:40:00,30.02,30.03,30.02,30.03,6400.0,21.1647,21.1718,21.1647,21.1718,6400.0
2012-09-05 13:45:00,30.02,30.02,30.0,30.02,38500.0,21.1647,21.1647,21.1506,21.1647,38500.0
2012-09-05 13:50:00,30.01,30.01,29.97,29.99,67000.0,21.1577,21.1577,21.1295,21.1436,67000.0
2012-09-05 13:55:00,29.98,30.02,29.98,30.02,21000.0,21.1365,21.1647,21.1365,21.1647,21000.0
2012-09-05 14:00:00,30.02,30.02,30.01,30.01,7100.0,21.1647,21.1647,21.1577,21.1577,7100.0
2012-09-05 14:05:00,30.02,30.02,30.01,30.02,3600.0,21.1647,21.1647,21.1577,21.1647,3600.0
2012-09-05 14:10:00,30.02,30.02,30.0,30.0,19800.0,21.1647,21.1647,21.1506,21.1506,19800.0
2012-09-05 14:15:00,30.0,30.02,30.0,30.01,24500.0,21.1506,21.1647,21.1506,21.1577,24500.0
2012-09-05 14:20:00,30.0,30.01,30.0,30.01,7100.0,21.1506,21.1577,21.1506,21.1577,7100.0
2012-09-05 14:25:00,30.01,30.01,30.0,30.01,6000.0,21.1577,21.1577,21.1506,21.1577,6000.0
2012-09-05 14:30:00,30.01,30.08,30.0,30.07,47700.0,21.1577,21.207,21.1506,21.2,47700.0
2012-09-05 14:35:00,30.07,30.09,30.06,30.07,41300.0,21.2,21.2141,21.1929,21.2,41300.0
2012-09-05 14:40:00,30.07,30.09,30.07,30.09,15600.0,21.2,21.2141,21.2,21.2141,15600.0
2012-09-05 14:45:00,30.09,30.09,30.07,30.07,15700.0,21.2141,21.2141,21.2,21.2,15700.0
2012-09-05 14:50:00,30.07,30.08,30.07,30.07,5100.0,21.2,21.207,21.2,21.2,5100.0
2012-09-05 14:55:00,30.07,30.08,30.06,30.06,9000.0,21.2,21.207,21.1929,21.1929,9000.0
2012-09-05 15:00:00,30.06,30.08,30.06,30.07,26800.0,21.1929,21.207,21.1929,21.2,26800.0
2012-09-05 15:05:00,30.07,30.08,30.04,30.06,13200.0,21.2,21.207,21.1788,21.1929,13200.0
2012-09-05 15:10:00,30.06,30.07,30.05,30.07,12700.0,21.1929,21.2,21.1859,21.2,12700.0
2012-09-05 15:15:00,30.07,30.08,30.05,30.08,22200.0,21.2,21.207,21.1859,21.207,22200.0
2012-09-05 15:20:00,30.08,30.08,30.07,30.08,11000.0,21.207,21.207,21.2,21.207,11000.0
2012-09-05 15:25:00,30.08,30.09,30.08,30.09,15800.0,21.207,21.2141,21.207,21.2141,15800.0
2012-09-05 15:30:00,30.09,30.09,30.07,30.08,55500.0,21.2141,21.2141,21.2,21.207,55500.0
2012-09-05 15:35:00,30.08,30.1,30.07,30.09,63500.0,21.207,21.2211,21.2,21.2141,63500.0
2012-09-05 15:40:00,30.1,30.14,30.09,30.13,50700.0,21.2211,21.2493,21.2141,21.2423,50700.0
2012-09-05 15:45:00,30.13,30.13,30.08,30.12,81700.0,21.2423,21.2423,21.207,21.2352,81700.0
2012-09-05 15:50:00,30.12,30.16,30.11,30.15,162600.0,21.2352,21.2634,21.2282,21.2564,162600.0
2012-09-05 15:55:00,30.15,30.16,30.15,30.16,116100.0,21.2564,21.2634,21.2564,21.2634,116100.0
2012-09-06 09:30:00,30.26,30.38,30.2,30.29,53300.0,21.3339,21.4185,21.2916,21.3551,53300.0
2012-09-06 09:35:00,30.3,30.46,30.3,30.46,13800.0,21.3621,21.4749,21.3621,21.4749,13800.0
2012-09-06 09:40:00,30.46,30.46,30.39,30.42,21600.0,21.4749,21.4749,21.4256,21.4467,21600.0
2012-09-06 09:45:00,30.42,30.5,30.42,30.49,56000.0,21.4467,21.5031,21.4467,21.4961,56000.0
2012-09-06 09:50:00,30.49,30.49,30.42,30.46,57200.0,21.4961,21.4961,21.4467,21.4749,57200.0
2012-09-06 09:55:00,30.46,30.49,30.43,30.44,18500.0,21.4749,21.4961,21.4538,21.4608,18500.0
2012-09-06 10:00:00,30.44,30.51,30.44,30.51,22600.0,21.4608,21.5102,21.4608,21.5102,22600.0
2012-09-06 10:05:00,30.5,30.53,30.5,30.52,20200.0,21.5031,21.5243,21.5031,21.5172,20200.0
2012-09-06 10:10:00,30.52,30.55,30.52,30.55,19600.0,21.5172,21.5384,21.5172,21.5384,19600.0
2012-09-06 10:15:00,30.54,30.55,30.52,30.52,25500.0,21.5313,21.5384,21.5172,21.5172,25500.0
2012-09-06 10:20:00,30.51,30.57,30.49,30.57,55600.0,21.5102,21.5525,21.4961,21.5525,55600.0
2012-09-06 10:25:00,30.56,30.63,30.56,30.6,114100.0,21.5454,21.5948,21.5454,21.5736,114100.0
2012-09-06 10:30:00,30.61,30.61,30.56,30.58,52500.0,21.5807,21.5807,21.5454,21.5595,52500.0
2012-09-06 10:35:00,30.58,30.62,30.57,30.62,63100.0,21.5595,21.5877,21.5525,21.5877,63100.0
2012-09-06 10:40:00,30.61,30.62,30.61,30.61,15300.0,21.5807,21.5877,21.5807,21.5807,15300.0
2012-09-06 10:45:00,30.6,30.61,30.59,30.6,109300.0,21.5736,21.5807,21.5666,21.5736,109300.0
2012-09-06 10:50:00,30.61,30.62,30.6,30.61,20700.0,21.5807,21.5877,21.5736,21.5807,20700.0
2012-09-06 10:55:00,30.6,30.61,30.59,30.59,45100.0,21.5736,21.5807,21.5666,21.5666,45100.0
2012-09-06 11:00:00,30.6,30.6,30.59,30.59,27100.0,21.5736,21.5736,21.5666,21.5666,27100.0
2012-09-06 11:05:00,30.6,30.6,30.58,30.59,13800.0,21.5736,21.5736,21.5595,21.5666,13800.0
2012-09-06 11:10:00,30.58,30.59,30.57,30.58,27300.0,21.5595,21.5666,21.5525,21.5595,27300.0
2012-09-06 11:15:00,30.58,30.59,30.57,30.57,21000.0,21.5595,21.5666,21.5525,21.5525,21000.0
2012-09-06 11:20:00,30.57,30.6,30.57,30.58,16900.0,21.5525,21.5736,21.5525,21.5595,16900.0
2012-09-06 11:25:00,30.58,30.6,30.58,30.58,18100.0,21.5595,21.5736,21.5595,21.5595,18100.0
2012-09-06 11:30:00,30.59,30.61,30.59,30.61,27200.0,21.5666,21.5807,21.5666,21.5807,27200.0
2012-09-06 11:35:00,30.61,30.63,30.6,30.63,23200.0,21.5807,21.5948,21.5736,21.5948,23200.0
2012-09-06 11:40:00,30.63,30.64,30.62,30.64,16700.0,21.5948,21.6018,21.5877,21.6018,16700.0
2012-09-06 11:45:00,30.64,30.65,30.61,30.64,20300.0,21.6018,21.6089,21.5807,21.6018,20300.0
2012-09-06 11:50:00,30.63,30.64,30.62,30.63,15600.0,21.5948,21.6018,21.5877,21.5948,15600.0
2012-09-06 11:55:00,30.63,30.64,30.62,30.63,13300.0,21.5948,21.6018,21.5877,21.5948,13300.0
2012-09-06 12:00:00,30.63,30.63,30.6,30.6,28200.0,21.5948,21.5948,21.5736,21.5736,28200.0
2012-09-06 12:05:00,30.6,30.61,30.59,30.6,9400.0,21.5736,21.5807,21.5666,21.5736,9400.0
2012-09-06 12:10:00,30.59,30.6,30.58,30.59,8700.0,21.5666,21.5736,21.5595,21.5666,8700.0
2012-09-06 12:15:00,30.59,30.6,30.59,30.6,9900.0,21.5666,21.5736,21.5666,21.5736,9900.0
2012-09-06 12:20:00,30.59,30.6,30.56,30.56,29500.0,21.5666,21.5736,21.5454,21.5454,29500.0
2012-09-06 12:25:00,30.56,30.56,30.54,30.55,13600.0,21.5454,21.5454,21.5313,21.5384,13600.0
2012-09-06 12:30:00,30.55,30.55,30.54,30.55,15400.0,21.5384,21.5384,21.5313,21.5384,15400.0
2012-09-06 12:35:00,30.54,30.59,30.54,30.59,21400.0,21.5313,21.5666,21.5313,21.5666,21400.0
2012-09-06 12:40:00,30.59,30.59,30.56,30.56,7600.0,21.5666,21.5666,21.5454,21.5454,7600.0
2012-09-06 12:45:00,30.57,30.57,30.55,30.56,8400.0,21.5525,21.5525,21.5384,21.5454,8400.0
2012-09-06 12:50:00,30.55,30.58,30.54,30.58,20100.0,21.5384,21.5595,21.5313,21.5595,20100.0
2012-09-06 12:55:00,30.58,30.6,30.57,30.57,25100.0,21.5595,21.5736,21.5525,21.5525,25100.0
2012-09-06 13:00:00,30.56,30.57,30.56,30.57,4200.0,21.5454,21.5525,21.5454,21.5525,4200.0
2012-09-06 13:05:00,30.57,30.57,30.56,30.57,10200.0,21.5525,21.5525,21.5454,21.5525,10200.0
2012-09-06 13:10:00,30.56,30.57,30.55,30.55,12000.0,21.5454,21.5525,21.5384,21.5384,12000.0
2012-09-06 13:15:00,30.56,30.56,30.54,30.54,19600.0,21.5454,21.5454,21.5313,21.5313,19600.0
2012-09-06 13:20:00,30.54,30.55,30.52,30.53,12900.0,21.5313,21.5384,21.5172,21.5243,12900.0
2012-09-06 13:25:00,30.52,30.53,30.52,30.52,4200.0,21.5172,21.5243,21.5172,21.5172,4200.0
2012-09-06 13:30:00,30.53,30.53,30.51,30.51,10300.0,21.5243,21.5243,21.5102,21.5102,10300.0
2012-09-06 13:35:00,30.52,30.54,30.51,30.54,17400.0,21.5172,21.5313,21.5102,21.5313,17400.0
2012-09-06 13:40:00,30.54,30.54,30.53,30.54,3500.0,21.5313,21.5313,21.5243,21.5313,3500.0
2012-09-06 13:45:00,30.54,30.56,30.53,30.53,23700.0,21.5313,21.5454,21.5243,21.5243,23700.0
2012-09-06 13:50:00,30.53,30.54,30.53,30.54,12100.0,21.5243,21.5313,21.5243,21.5313,12100.0
2012-09-06 13:55:00,30.54,30.54,30.53,30.54,21100.0,21.5313,21.5313,21.5243,21.5313,21100.0
2012-09-06 14:00:00,30.54,30.55,30.54,30.55,14800.0,21.5313,21.5384,21.5313,21.5384,14800.0
2012-09-06 14:05:00,30.54,30.55,30.53,30.53,10400.0,21.5313,21.5384,21.5243,21.5243,10400.0
2012-09-06 14:10:00,30.53,30.54,30.52,30.53,5300.0,21.5243,21.5313,21.5172,21.5243,5300.0
2012-09-06 14:15:00,30.53,30.53,30.51,30.53,22800.0,21.5243,21.5243,21.5102,21.5243,22800.0
2012-09-06 14:20:00,30.53,30.54,30.51,30.52,23500.0,21.5243,21.5313,21.5102,21.5172,23500.0
2012-09-06 14:25:00,30.52,30.54,30.52,30.54,20900.0,21.5172,21.5313,21.5172,21.5313,20900.0
2012-09-06 14:30:00,30.54,30.55,30.53,30.54,15200.0,21.5313,21.5384,21.5243,21.5313,15200.0
2012-09-06 14:35:00,30.54,30.54,30.52,30.53,13200.0,21.5313,21.5313,21.5172,21.5243,13200.0
2012-09-06 14:40:00,30.53,30.53,30.52,30.53,15200.0,21.5243,21.5243,21.5172,21.5243,15200.0
2012-09-06 14:45:00,30.53,30.53,30.51,30.52,28900.0,21.5243,21.5243,21.5102,21.5172,28900.0
2012-09-06 14:50:00,30.52,30.54,30.52,30.54,23400.0,21.5172,21.5313,21.5172,21.5313,23400.0
2012-09-06 14:55:00,30.54,30.54,30.51,30.51,21000.0,21.5313,21.5313,21.5102,21.5102,21000.0
2012-09-06 15:00:00,30.52,30.52,30.51,30.52,19100.0,21.5172,21.5172,21.5102,21.5172,19100.0
2012-09-06 15:05:00,30.52,30.54,30.51,30.54,44200.0,21.5172,21.5313,21.5102,21.5313,44200.0
2012-09-06 15:10:00,30.53,30.54,30.52,30.54,43600.0,21.5243,21.5313,21.5172,21.5313,43600.0
2012-09-06 15:15:00,30.53,30.55,30.52,30.54,46200.0,21.5243,21.5384,21.5172,21.5313,46200.0
2012-09-06 15:20:00,30.53,30.54,30.52,30.52,39000.0,21.5243,21.5313,21.5172,21.5172,39000.0
2012-09-06 15:25:00,30.53,30.53,30.52,30.52,20200.0,21.5243,21.5243,21.5172,21.5172,20200.0
2012-09-06 15:30:00,30.53,30.57,30.52,30.57,56200.0,21.5243,21.5525,21.5172,21.5525,56200.0
2012-09-06 15:35:00,30.57,30.6,30.56,30.59,44500.0,21.5525,21.5736,21.5454,21.5666,44500.0
2012-09-06 15:40:00,30.59,30.59,30.57,30.57,39400.0,21.5666,21.5666,21.5525,21.5525,39400.0
2012-09-06 15:45:00,30.58,30.61,30.57,30.61,64200.0,21.5595,21.5807,21.5525,21.5807,64200.0
2012-09-06 15:50:00,30.61,30.61,30.59,30.6,79300.0,21.5807,21.5807,21.5666,21.5736,79300.0
2012-09-06 15:55:00,30.6,30.61,30.59,30.61,146000.0,21.5736,21.5807,21.5666,21.5807,146000.0
2012-09-07 09:30:00,30.68,30.68,30.6,30.64,50100.0,21.63,21.63,21.5736,21.6018,50100.0
2012-09-07 09:35:00,30.63,30.65,30.6,30.62,16000.0,21.5948,21.6089,21.5736,21.5877,16000.0
2012-09-07 09:40:00,30.61,30.65,30.58,30.58,19200.0,21.5807,21.6089,21.5595,21.5595,19200.0
2012-09-07 09:45:00,30.58,30.62,30.57,30.61,25000.0,21.5595,21.5877,21.5525,21.5807,25000.0
2012-09-07 09:50:00,30.62,30.63,30.59,30.6,15700.0,21.5877,21.5948,21.5666,21.5736,15700.0
2012-09-07 09:55:00,30.61,30.63,30.59,30.63,14700.0,21.5807,21.5948,21.5666,21.5948,14700.0
2012-09-07 10:00:00,30.63,30.63,30.6,30.62,15800.0,21.5948,21.5948,21.5736,21.5877,15800.0
2012-09-07 10:05:00,30.62,30.63,30.6,30.62,23400.0,21.5877,21.5948,21.5736,21.5877,23400.0
2012-09-07 10:10:00,30.62,30.63,30.61,30.62,24500.0,21.5877,21.5948,21.5807,21.5877,24500.0
2012-09-07 10:15:00,30.62,30.64,30.62,30.63,48100.0,21.5877,21.6018,21.5877,21.5948,48100.0
2012-09-07 10:20:00,30.63,30.63,30.6,30.63,78100.0,21.5948,21.5948,21.5736,21.5948,78100.0
2012-09-07 10:25:00,30.63,30.66,30.57,30.64,71900.0,21.5948,21.6159,21.5525,21.6018,71900.0
2012-09-07 10:30:00,30.63,30.64,30.56,30.63,203200.0,21.5948,21.6018,21.5454,21.5948,203200.0
2012-09-07 10:35:00,30.63,30.63,30.58,30.62,89900.0,21.5948,21.5948,21.5595,21.5877,89900.0
2012-09-07 10:40:00,30.62,30.66,30.61,30.64,117300.0,21.5877,21.6159,21.5807,21.6018,117300.0
2012-09-07 10:45:00,30.64,30.64,30.56,30.56,24100.0,21.6018,21.6018,21.5454,21.5454,24100.0
2012-09-07 10:50:00,30.56,30.61,30.55,30.6,156200.0,21.5454,21.5807,21.5384,21.5736,156200.0
2012-09-07 10:55:00,30.59,30.67,30.59,30.66,145800.0,21.5666,21.623,21.5666,21.6159,145800.0
2012-09-07 11:00:00,30.65,30.66,30.64,30.66,15900.0,21.6089,21.6159,21.6018,21.6159,15900.0
2012-09-07 11:05:00,30.66,30.67,30.65,30.67,16700.0,21.6159,21.623,21.6089,21.623,16700.0
2012-09-07 11:10:00,30.66,30.67,30.62,30.64,20500.0,21.6159,21.623,21.5877,21.6018,20500.0
2012-09-07 11:15:00,30.63,30.64,30.62,30.63,8400.0,21.5948,21.6018,21.5877,21.5948,8400.0
2012-09-07 11:20:00,30.62,30.67,30.62,30.66,31100.0,21.5877,21.623,21.5877,21.6159,31100.0
2012-09-07 11:25:00,30.66,30.67,30.66,30.67,13700.0,21.6159,21.623,21.6159,21.623,13700.0
2012-09-07 11:30:00,30.67,30.7,30.66,30.66,46100.0,21.623,21.6441,21.6159,21.6159,46100.0
2012-09-07 11:35:00,30.66,30.66,30.62,30.62,24900.0,21.6159,21.6159,21.5877,21.5877,24900.0
2012-09-07 11:40:00,30.62,30.63,30.59,30.59,22200.0,21.5877,21.5948,21.5666,21.5666,22200.0
2012-09-07 11:45:00,30.6,30.6,30.57,30.59,41700.0,21.5736,21.5736,21.5525,21.5666,41700.0
2012-09-07 11:50:00,30.59,30.6,30.59,30.59,16000.0,21.5666,21.5736,21.5666,21.5666,16000.0
2012-09-07 11:55:00,30.6,30.62,30.59,30.61,31500.0,21.5736,21.5877,21.5666,21.5807,31500.0
2012-09-07 12:00:00,30.6,30.61,30.6,30.6,3800.0,21.5736,21.5807,21.5736,21.5736,3800.0
2012-09-07 12:05:00,30.6,30.61,30.6,30.61,14300.0,21.5736,21.5807,21.5736,21.5807,14300.0
2012-09-07 12:10:00,30.6,30.61,30.59,30.59,7200.0,21.5736,21.5807,21.5666,21.5666,7200.0
2012-09-07 12:15:00,30.59,30.6,30.59,30.59,6300.0,21.5666,21.5736,21.5666,21.5666,6300.0
2012-09-07 12:20:00,30.59,30.6,30.59,30.6,9900.0,21.5666,21.5736,21.5666,21.5736,9900.0
2012-09-07 12:25:00,30.6,30.6,30.59,30.6,21200.0,21.5736,21.5736,21.5666,21.5736,21200.0
2012-09-07 12:30:00,30.59,30.6,30.59,30.59,15300.0,21.5666,21.5736,21.5666,21.5666,15300.0
2012-09-07 12:35:00,30.6,30.61,30.59,30.61,16000.0,21.5736,21.5807,21.5666,21.5807,16000.0
2012-09-07 12:40:00,30.6,30.62,30.59,30.61,16700.0,21.5736,21.5877,21.5666,21.5807,16700.0
2012-09-07 12:45:00,30.6,30.63,30.6,30.63,9400.0,21.5736,21.5948,21.5736,21.5948,9400.0
2012-09-07 12:50:00,30.63,30.63,30.6,30.62,17900.0,21.5948,21.5948,21.5736,21.5877,17900.0
2012-09-07 12:55:00,30.61,30.62,30.61,30.61,3600.0,21.5807,21.5877,21.5807,21.5807,3600.0
2012-09-07 13:00:00,30.61,30.62,30.61,30.62,4800.0,21.5807,21.5877,21.5807,21.5877,4800.0
2012-09-07 13:05:00,30.61,30.62,30.61,30.62,10900.0,21.5807,21.5877,21.5807,21.5877,10900.0
2012-09-07 13:10:00,30.62,30.62,30.61,30.62,6000.0,21.5877,21.5877,21.5807,21.5877,6000.0
2012-09-07 13:15:00,30.62,30.62,30.58,30.59,20400.0,21.5877,21.5877,21.5595,21.5666,20400.0
2012-09-07 13:20:00,30.6,30.61,30.59,30.61,10700.0,21.5736,21.5807,21.5666,21.5807,10700.0
2012-09-07 13:25:00,30.6,30.62,30.6,30.62,6200.0,21.5736,21.5877,21.5736,21.5877,6200.0
2012-09-07 13:30:00,30.62,30.62,30.59,30.6,8000.0,21.5877,21.5877,21.5666,21.5736,8000.0
2012-09-07 13:35:00,30.6,30.62,30.59,30.6,27300.0,21.5736,21.5877,21.5666,21.5736,27300.0
2012-09-07 13:40:00,30.6,30.62,30.59,30.61,13000.0,21.5736,21.5877,21.5666,21.5807,13000.0
2012-09-07 13:45:00,30.62,30.62,30.6,30.6,15400.0,21.5877,21.5877,21.5736,21.5736,15400.0
2012-09-07 13:50:00,30.6,30.61,30.59,30.61,13400.0,21.5736,21.5807,21.5666,21.5807,13400.0
2012-09-07 13:55:00,30.6,30.61,30.59,30.59,18300.0,21.5736,21.5807,21.5666,21.5666,18300.0
2012-09-07 14:00:00,30.59,30.6,30.59,30.6,8100.0,21.5666,21.5736,21.5666,21.5736,8100.0
2012-09-07 14:05:00,30.59,30.6,30.59,30.6,15900.0,21.5666,21.5736,21.5666,21.5736,15900.0
2012-09-07 14:10:00,30.6,30.61,30.59,30.61,22900.0,21.5736,21.5807,21.5666,21.5807,22900.0
2012-09-07 14:15:00,30.6,30.62,30.6,30.61,13500.0,21.5736,21.5877,21.5736,21.5807,13500.0
2012-09-07 14:20:00,30.61,30.62,30.6,30.6,12000.0,21.5807,21.5877,21.5736,21.5736,12000.0
2012-09-07 14:25:00,30.6,30.61,30.6,30.61,10300.0,21.5736,21.5807,21.5736,21.5807,10300.0
2012-09-07 14:30:00,30.61,30.61,30.6,30.61,12700.0,21.5807,21.5807,21.5736,21.5807,12700.0
2012-09-07 14:35:00,30.6,30.61,30.59,30.59,37900.0,21.5736,21.5807,21.5666,21.5666,37900.0
2012-09-07 14:40:00,30.58,30.59,30.55,30.55,55500.0,21.5595,21.5666,21.5384,21.5384,55500.0
2012-09-07 14:45:00,30.55,30.56,30.54,30.54,7600.0,21.5384,21.5454,21.5313,21.5313,7600.0
2012-09-07 14:50:00,30.55,30.55,30.54,30.54,9200.0,21.5384,21.5384,21.5313,21.5313,9200.0
2012-09-07 14:55:00,30.53,30.54,30.52,30.53,43800.0,21.5243,21.5313,21.5172,21.5243,43800.0
2012-09-07 15:00:00,30.52,30.55,30.51,30.55,27500.0,21.5172,21.5384,21.5102,21.5384,27500.0
2012-09-07 15:05:00,30.54,30.56,30.54,30.56,23200.0,21.5313,21.5454,21.5313,21.5454,23200.0
2012-09-07 15:10:00,30.55,30.57,30.54,30.57,27700.0,21.5384,21.5525,21.5313,21.5525,27700.0
2012-09-07 15:15:00,30.57,30.58,30.56,30.57,31400.0,21.5525,21.5595,21.5454,21.5525,31400.0
2012-09-07 15:20:00,30.56,30.57,30.55,30.56,38000.0,21.5454,21.5525,21.5384,21.5454,38000.0
2012-09-07 15:25:00,30.55,30.57,30.54,30.56,120700.0,21.5384,21.5525,21.5313,21.5454,120700.0
2012-09-07 15:30:00,30.56,30.57,30.56,30.57,30300.0,21.5454,21.5525,21.5454,21.5525,30300.0
2012-09-07 15:35:00,30.57,30.59,30.56,30.59,46000.0,21.5525,21.5666,21.5454,21.5666,46000.0
2012-09-07 15:40:00,30.58,30.59,30.58,30.58,35300.0,21.5595,21.5666,21.5595,21.5595,35300.0
2012-09-07 15:45:00,30.59,30.63,30.59,30.62,118500.0,21.5666,21.5948,21.5666,21.5877,118500.0
2012-09-07 15:50:00,30.62,30.62,30.61,30.62,84200.0,21.5877,21.5877,21.5807,21.5877,84200.0
2012-09-07 15:55:00,30.62,30.62,30.57,30.59,215200.0,21.5877,21.5877,21.5525,21.5666,215200.0
2012-09-10 09:30:00,30.59,30.6,30.51,30.51,34100.0,21.5666,21.5736,21.5102,21.5102,34100.0
2012-09-10 09:35:00,30.51,30.57,30.51,30.57,15800.0,21.5102,21.5525,21.5102,21.5525,15800.0
2012-09-10 09:40:00,30.56,30.6,30.52,30.57,31400.0,21.5454,21.5736,21.5172,21.5525,31400.0
2012-09-10 09:45:00,30.57,30.58,30.56,30.56,16800.0,21.5525,21.5595,21.5454,21.5454,16800.0
2012-09-10 09:50:00,30.56,30.57,30.54,30.57,27400.0,21.5454,21.5525,21.5313,21.5525,27400.0
2012-09-10 09:55:00,30.57,30.57,30.54,30.56,55600.0,21.5525,21.5525,21.5313,21.5454,55600.0
2012-09-10 10:00:00,30.56,30.58,30.55,30.56,26800.0,21.5454,21.5595,21.5384,21.5454,26800.0
2012-09-10 10:05:00,30.56,30.56,30.54,30.55,16500.0,21.5454,21.5454,21.5313,21.5384,16500.0
2012-09-10 10:10:00,30.55,30.55,30.51,30.54,15800.0,21.5384,21.5384,21.5102,21.5313,15800.0
2012-09-10 10:15:00,30.54,30.59,30.54,30.58,26200.0,21.5313,21.5666,21.5313,21.5595,26200.0
2012-09-10 10:20:00,30.58,30.61,30.57,30.6,45200.0,21.5595,21.5807,21.5525,21.5736,45200.0
2012-09-10 10:25:00,30.61,30.62,30.58,30.58,17800.0,21.5807,21.5877,21.5595,21.5595,17800.0
2012-09-10 10:30:00,30.58,30.6,30.57,30.59,23200.0,21.5595,21.5736,21.5525,21.5666,23200.0
2012-09-10 10:35:00,30.58,30.58,30.57,30.58,14600.0,21.5595,21.5595,21.5525,21.5595,14600.0
2012-09-10 10:40:00,30.58,30.59,30.57,30.59,18100.0,21.5595,21.5666,21.5525,21.5666,18100.0
2012-09-10 10:45:00,30.59,30.59,30.56,30.56,14400.0,21.5666,21.5666,21.5454,21.5454,14400.0
2012-09-10 10:50:00,30.56,30.58,30.56,30.56,24200.0,21.5454,21.5595,21.5454,21.5454,24200.0
2012-09-10 10:55:00,30.57,30.58,30.55,30.55,26800.0,21.5525,21.5595,21.5384,21.5384,26800.0
2012-09-10 11:00:00,30.56,30.56,30.54,30.55,7400.0,21.5454,21.5454,21.5313,21.5384,7400.0
2012-09-10 11:05:00,30.55,30.57,30.54,30.56,21000.0,21.5384,21.5525,21.5313,21.5454,21000.0
2012-09-10 11:10:00,30.57,30.58,30.56,30.57,17800.0,21.5525,21.5595,21.5454,21.5525,17800.0
2012-09-10 11:15:00,30.58,30.58,30.56,30.58,16600.0,21.5595,21.5595,21.5454,21.5595,16600.0
2012-09-10 11:20:00,30.57,30.58,30.57,30.58,14400.0,21.5525,21.5595,21.5525,21.5595,14400.0
2012-09-10 11:25:00,30.58,30.59,30.57,30.58,26100.0,21.5595,21.5666,21.5525,21.5595,26100.0
2012-09-10 11:30:00,30.57,30.59,30.57,30.58,15100.0,21.5525,21.5666,21.5525,21.5595,15100.0
2012-09-10 11:35:00,30.58,30.59,30.56,30.58,33500.0,21.5595,21.5666,21.5454,21.5595,33500.0
2012-09-10 11:40:00,30.58,30.6,30.58,30.6,21200.0,21.5595,21.5736,21.5595,21.5736,21200.0
2012-09-10 11:45:00,30.6,30.62,30.59,30.61,52200.0,21.5736,21.5877,21.5666,21.5807,52200.0
2012-09-10 11:50:00,30.61,30.61,30.6,30.61,3600.0,21.5807,21.5807,21.5736,21.5807,3600.0
2012-09-10 11:55:00,30.61,30.61,30.6,30.61,14500.0,21.5807,21.5807,21.5736,21.5807,14500.0
2012-09-10 12:00:00,30.61,30.61,30.6,30.61,12700.0,21.5807,21.5807,21.5736,21.5807,12700.0
2012-09-10 12:05:00,30.61,30.61,30.6,30.6,4800.0,21.5807,21.5807,21.5736,21.5736,4800.0
2012-09-10 12:10:00,30.61,30.61,30.6,30.6,7400.0,21.5807,21.5807,21.5736,21.5736,7400.0
2012-09-10 12:15:00,30.61,30.61,30.6,30.61,8300.0,21.5807,21.5807,21.5736,21.5807,8300.0
2012-09-10 12:20:00,30.6,30.61,30.6,30.61,8800.0,21.5736,21.5807,21.5736,21.5807,8800.0
2012-09-10 12:25:00,30.6,30.61,30.59,30.61,22700.0,21.5736,21.5807,21.5666,21.5807,22700.0
2012-09-10 12:30:00,30.6,30.61,30.59,30.59,5400.0,21.5736,21.5807,21.5666,21.5666,5400.0
2012-09-10 12:35:00,30.6,30.6,30.59,30.59,4400.0,21.5736,21.5736,21.5666,21.5666,4400.0
2012-09-10 12:40:00,30.6,30.6,30.59,30.59,5000.0,21.5736,21.5736,21.5666,21.5666,5000.0
2012-09-10 12:45:00,30.59,30.59,30.58,30.59,12400.0,21.5666,21.5666,21.5595,21.5666,12400.0
2012-09-10 12:50:00,30.59,30.59,30.57,30.57,7000.0,21.5666,21.5666,21.5525,21.5525,7000.0
2012-09-10 12:55:00,30.57,30.58,30.57,30.58,3400.0,21.5525,21.5595,21.5525,21.5595,3400.0
2012-09-10 13:00:00,30.57,30.6,30.57,30.6,13200.0,21.5525,21.5736,21.5525,21.5736,13200.0
2012-09-10 13:05:00,30.6,30.61,30.59,30.61,10700.0,21.5736,21.5807,21.5666,21.5807,10700.0
2012-09-10 13:10:00,30.61,30.61,30.6,30.61,5000.0,21.5807,21.5807,21.5736,21.5807,5000.0
2012-09-10 13:15:00,30.61,30.61,30.6,30.61,5900.0,21.5807,21.5807,21.5736,21.5807,5900.0
2012-09-10 13:20:00,30.61,30.61,30.6,30.61,4800.0,21.5807,21.5807,21.5736,21.5807,4800.0
2012-09-10 13:25:00,30.61,30.61,30.6,30.6,6400.0,21.5807,21.5807,21.5736,21.5736,6400.0
2012-09-10 13:30:00,30.61,30.61,30.6,30.61,28100.0,21.5807,21.5807,21.5736,21.5807,28100.0
2012-09-10 13:35:00,30.61,30.61,30.58,30.58,17700.0,21.5807,21.5807,21.5595,21.5595,17700.0
2012-09-10 13:40:00,30.59,30.59,30.57,30.59,11200.0,21.5666,21.5666,21.5525,21.5666,11200.0
2012-09-10 13:45:00,30.59,30.59,30.58,30.59,2600.0,21.5666,21.5666,21.5595,21.5666,2600.0
2012-09-10 13:50:00,30.59,30.59,30.58,30.59,4100.0,21.5666,21.5666,21.5595,21.5666,4100.0
2012-09-10 13:55:00,30.59,30.59,30.55,30.56,32800.0,21.5666,21.5666,21.5384,21.5454,32800.0
2012-09-10 14:00:00,30.56,30.6,30.55,30.6,18100.0,21.5454,21.5736,21.5384,21.5736,18100.0
2012-09-10 14:05:00,30.6,30.6,30.59,30.59,9000.0,21.5736,21.5736,21.5666,21.5666,9000.0
2012-09-10 14:10:00,30.6,30.6,30.59,30.59,7300.0,21.5736,21.5736,21.5666,21.5666,7300.0
2012-09-10 14:15:00,30.59,30.61,30.59,30.6,22300.0,21.5666,21.5807,21.5666,21.5736,22300.0
2012-09-10 14:20:00,30.59,30.61,30.59,30.61,25800.0,21.5666,21.5807,21.5666,21.5807,25800.0
2012-09-10 14:25:00,30.6,30.61,30.6,30.61,31200.0,21.5736,21.5807,21.5736,21.5807,31200.0
2012-09-10 14:30:00,30.61,30.61,30.6,30.6,23900.0,21.5807,21.5807,21.5736,21.5736,23900.0
2012-09-10 14:35:00,30.61,30.61,30.6,30.61,8900.0,21.5807,21.5807,21.5736,21.5807,8900.0
2012-09-10 14:40:00,30.61,30.61,30.58,30.61,39400.0,21.5807,21.5807,21.5595,21.5807,39400.0
2012-09-10 14:45:00,30.6,30.61,30.6,30.61,22500.0,21.5736,21.5807,21.5736,21.5807,22500.0
2012-09-10 14:50:00,30.61,30.61,30.6,30.61,20200.0,21.5807,21.5807,21.5736,21.5807,20200.0
2012-09-10 14:55:00,30.61,30.61,30.6,30.61,9500.0,21.5807,21.5807,21.5736,21.5807,9500.0
2012-09-10 15:00:00,30.61,30.61,30.6,30.61,21200.0,21.5807,21.5807,21.5736,21.5807,21200.0
2012-09-10 15:05:00,30.61,30.61,30.6,30.6,13500.0,21.5807,21.5807,21.5736,21.5736,13500.0
2012-09-10 15:10:00,30.61,30.61,30.59,30.59,35600.0,21.5807,21.5807,21.5666,21.5666,35600.0
2012-09-10 15:15:00,30.6,30.6,30.59,30.6,17100.0,21.5736,21.5736,21.5666,21.5736,17100.0
2012-09-10 15:20:00,30.59,30.6,30.56,30.57,92500.0,21.5666,21.5736,21.5454,21.5525,92500.0
2012-09-10 15:25:00,30.58,30.58,30.57,30.57,16700.0,21.5595,21.5595,21.5525,21.5525,16700.0
2012-09-10 15:30:00,30.57,30.58,30.57,30.57,36100.0,21.5525,21.5595,21.5525,21.5525,36100.0
2012-09-10 15:35:00,30.58,30.58,30.56,30.56,26600.0,21.5595,21.5595,21.5454,21.5454,26600.0
2012-09-10 15:40:00,30.56,30.57,30.53,30.54,65400.0,21.5454,21.5525,21.5243,21.5313,65400.0
2012-09-10 15:45:00,30.55,30.55,30.53,30.53,66200.0,21.5384,21.5384,21.5243,21.5243,66200.0
2012-09-10 15:50:00,30.53,30.54,30.53,30.54,51800.0,21.5243,21.5313,21.5243,21.5313,51800.0
2012-09-10 15:55:00,30.54,30.54,30.52,30.53,136500.0,21.5313,21.5313,21.5172,21.5243,136500.0
2012-09-11 09:30:00,30.5,30.53,30.42,30.44,67600.0,21.5031,21.5243,21.4467,21.4608,67600.0
2012-09-11 09:35:00,30.45,30.48,30.44,30.48,12700.0,21.4679,21.489,21.4608,21.489,12700.0
2012-09-11 09:40:00,30.48,30.5,30.47,30.47,18000.0,21.489,21.5031,21.482,21.482,18000.0
2012-09-11 09:45:00,30.47,30.51,30.47,30.48,29000.0,21.482,21.5102,21.482,21.489,29000.0
2012-09-11 09:50:00,30.48,30.48,30.45,30.46,20400.0,21.489,21.489,21.4679,21.4749,20400.0
2012-09-11 09:55:00,30.47,30.48,30.44,30.45,19400.0,21.482,21.489,21.4608,21.4679,19400.0
2012-09-11 10:00:00,30.45,30.45,30.41,30.42,29900.0,21.4679,21.4679,21.4397,21.4467,29900.0
2012-09-11 10:05:00,30.42,30.44,30.41,30.43,26600.0,21.4467,21.4608,21.4397,21.4538,26600.0
2012-09-11 10:10:00,30.42,30.5,30.42,30.5,55200.0,21.4467,21.5031,21.4467,21.5031,55200.0
2012-09-11 10:15:00,30.5,30.5,30.45,30.46,68100.0,21.5031,21.5031,21.4679,21.4749,68100.0
2012-09-11 10:20:00,30.47,30.48,30.46,30.48,4200.0,21.482,21.489,21.4749,21.489,4200.0
2012-09-11 10:25:00,30.48,30.5,30.47,30.5,14500.0,21.489,21.5031,21.482,21.5031,14500.0
2012-09-11 10:30:00,30.49,30.5,30.45,30.47,50000.0,21.4961,21.5031,21.4679,21.482,50000.0
2012-09-11 10:35:00,30.47,30.48,30.45,30.46,20900.0,21.482,21.489,21.4679,21.4749,20900.0
2012-09-11 10:40:00,30.46,30.49,30.45,30.47,17000.0,21.4749,21.4961,21.4679,21.482,17000.0
2012-09-11 10:45:00,30.47,30.5,30.47,30.5,19000.0,21.482,21.5031,21.482,21.5031,19000.0
2012-09-11 10:50:00,30.5,30.5,30.48,30.49,9500.0,21.5031,21.5031,21.489,21.4961,9500.0
2012-09-11 10:55:00,30.49,30.49,30.46,30.49,17500.0,21.4961,21.4961,21.4749,21.4961,17500.0
2012-09-11 11:00:00,30.49,30.51,30.48,30.51,37400.0,21.4961,21.5102,21.489,21.5102,37400.0
2012-09-11 11:05:00,30.51,30.53,30.5,30.53,14700.0,21.5102,21.5243,21.5031,21.5243,14700.0
2012-09-11 11:10:00,30.53,30.54,30.5,30.54,46500.0,21.5243,21.5313,21.5031,21.5313,46500.0
2012-09-11 11:15:00,30.54,30.56,30.54,30.56,29000.0,21.5313,21.5454,21.5313,21.5454,29000.0
2012-09-11 11:20:00,30.56,30.58,30.55,30.56,23200.0,21.5454,21.5595,21.5384,21.5454,23200.0
2012-09-11 11:25:00,30.55,30.56,30.54,30.56,22100.0,21.5384,21.5454,21.5313,21.5454,22100.0
2012-09-11 11:30:00,30.55,30.55,30.54,30.55,15700.0,21.5384,21.5384,21.5313,21.5384,15700.0
2012-09-11 11:35:00,30.55,30.56,30.54,30.56,20600.0,21.5384,21.5454,21.5313,21.5454,20600.0
2012-09-11 11:40:00,30.55,30.56,30.55,30.55,7600.0,21.5384,21.5454,21.5384,21.5384,7600.0
2012-09-11 11:45:00,30.55,30.59,30.55,30.59,43800.0,21.5384,21.5666,21.5384,21.5666,43800.0
2012-09-11 11:50:00,30.58,30.59,30.57,30.57,10700.0,21.5595,21.5666,21.5525,21.5525,10700.0
2012-09-11 11:55:00,30.58,30.58,30.55,30.56,19000.0,21.5595,21.5595,21.5384,21.5454,19000.0
2012-09-11 12:00:00,30.57,30.57,30.55,30.55,24800.0,21.5525,21.5525,21.5384,21.5384,24800.0
2012-09-11 12:05:00,30.56,30.56,30.53,30.54,17900.0,21.5454,21.5454,21.5243,21.5313,17900.0
2012-09-11 12:10:00,30.54,30.54,30.51,30.52,21700.0,21.5313,21.5313,21.5102,21.5172,21700.0
2012-09-11 12:15:00,30.52,30.52,30.51,30.51,5600.0,21.5172,21.5172,21.5102,21.5102,5600.0
2012-09-11 12:20:00,30.52,30.52,30.51,30.52,24900.0,21.5172,21.5172,21.5102,21.5172,24900.0
2012-09-11 12:25:00,30.52,30.53,30.51,30.52,12000.0,21.5172,21.5243,21.5102,21.5172,12000.0
2012-09-11 12:30:00,30.53,30.53,30.52,30.53,8300.0,21.5243,21.5243,21.5172,21.5243,8300.0
2012-09-11 12:35:00,30.52,30.53,30.52,30.53,6300.0,21.5172,21.5243,21.5172,21.5243,6300.0
2012-09-11 12:40:00,30.53,30.53,30.51,30.52,12400.0,21.5243,21.5243,21.5102,21.5172,12400.0
2012-09-11 12:45:00,30.52,30.52,30.5,30.51,13400.0,21.5172,21.5172,21.5031,21.5102,13400.0
2012-09-11 12:50:00,30.5,30.51,30.49,30.49,6100.0,21.5031,21.5102,21.4961,21.4961,6100.0
2012-09-11 12:55:00,30.49,30.5,30.49,30.5,4900.0,21.4961,21.5031,21.4961,21.5031,4900.0
2012-09-11 13:00:00,30.49,30.51,30.49,30.5,10800.0,21.4961,21.5102,21.4961,21.5031,10800.0
2012-09-11 13:05:00,30.5,30.51,30.5,30.5,5300.0,21.5031,21.5102,21.5031,21.5031,5300.0
2012-09-11 13:10:00,30.5,30.51,30.49,30.5,5600.0,21.5031,21.5102,21.4961,21.5031,5600.0
2012-09-11 13:15:00,30.49,30.5,30.49,30.49,5200.0,21.4961,21.5031,21.4961,21.4961,5200.0
2012-09-11 13:20:00,30.49,30.5,30.49,30.5,5100.0,21.4961,21.5031,21.4961,21.5031,5100.0
2012-09-11 13:25:00,30.49,30.49,30.46,30.46,12500.0,21.4961,21.4961,21.4749,21.4749,12500.0
2012-09-11 13:30:00,30.47,30.47,30.46,30.47,7100.0,21.482,21.482,21.4749,21.482,7100.0
2012-09-11 13:35:00,30.46,30.48,30.46,30.48,17400.0,21.4749,21.489,21.4749,21.489,17400.0
2012-09-11 13:40:00,30.49,30.5,30.48,30.49,7100.0,21.4961,21.5031,21.489,21.4961,7100.0
2012-09-11 13:45:00,30.5,30.53,30.49,30.53,15500.0,21.5031,21.5243,21.4961,21.5243,15500.0
2012-09-11 13:50:00,30.53,30.53,30.51,30.51,9200.0,21.5243,21.5243,21.5102,21.5102,9200.0
2012-09-11 13:55:00,30.51,30.52,30.49,30.5,12700.0,21.5102,21.5172,21.4961,21.5031,12700.0
2012-09-11 14:00:00,30.49,30.5,30.49,30.5,6400.0,21.4961,21.5031,21.4961,21.5031,6400.0
2012-09-11 14:05:00,30.49,30.5,30.48,30.49,10500.0,21.4961,21.5031,21.489,21.4961,10500.0
2012-09-11 14:10:00,30.48,30.49,30.46,30.47,13300.0,21.489,21.4961,21.4749,21.482,13300.0
2012-09-11 14:15:00,30.47,30.49,30.46,30.48,19600.0,21.482,21.4961,21.4749,21.489,19600.0
2012-09-11 14:20:00,30.49,30.51,30.49,30.5,13600.0,21.4961,21.5102,21.4961,21.5031,13600.0
2012-09-11 14:25:00,30.51,30.51,30.5,30.51,11800.0,21.5102,21.5102,21.5031,21.5102,11800.0
2012-09-11 14:30:00,30.51,30.51,30.47,30.47,21500.0,21.5102,21.5102,21.482,21.482,21500.0
2012-09-11 14:35:00,30.48,30.48,30.47,30.48,18000.0,21.489,21.489,21.482,21.489,18000.0
2012-09-11 14:40:00,30.47,30.48,30.47,30.48,23100.0,21.482,21.489,21.482,21.489,23100.0
2012-09-11 14:45:00,30.47,30.48,30.44,30.45,28700.0,21.482,21.489,21.4608,21.4679,28700.0
2012-09-11 14:50:00,30.44,30.46,30.43,30.46,21200.0,21.4608,21.4749,21.4538,21.4749,21200.0
2012-09-11 14:55:00,30.46,30.47,30.45,30.46,25900.0,21.4749,21.482,21.4679,21.4749,25900.0
2012-09-11 15:00:00,30.46,30.46,30.43,30.43,19000.0,21.4749,21.4749,21.4538,21.4538,19000.0
2012-09-11 15:05:00,30.43,30.46,30.42,30.45,33400.0,21.4538,21.4749,21.4467,21.4679,33400.0
2012-09-11 15:10:00,30.44,30.45,30.44,30.44,15900.0,21.4608,21.4679,21.4608,21.4608,15900.0
2012-09-11 15:15:00,30.45,30.45,30.44,30.44,12600.0,21.4679,21.4679,21.4608,21.4608,12600.0
2012-09-11 15:20:00,30.44,30.44,30.42,30.42,13100.0,21.4608,21.4608,21.4467,21.4467,13100.0
2012-09-11 15:25:00,30.42,30.43,30.42,30.43,20700.0,21.4467,21.4538,21.4467,21.4538,20700.0
2012-09-11 15:30:00,30.42,30.46,30.42,30.45,40300.0,21.4467,21.4749,21.4467,21.4679,40300.0
2012-09-11 15:35:00,30.46,30.46,30.43,30.43,39400.0,21.4749,21.4749,21.4538,21.4538,39400.0
2012-09-11 15:40:00,30.44,30.44,30.43,30.43,30500.0,21.4608,21.4608,21.4538,21.4538,30500.0
2012-09-11 15:45:00,30.44,30.47,30.43,30.46,75100.0,21.4608,21.482,21.4538,21.4749,75100.0
2012-09-11 15:50:00,30.47,30.47,30.46,30.47,38700.0,21.482,21.482,21.4749,21.482,38700.0
2012-09-11 15:55:00,30.47,30.47,30.45,30.46,98300.0,21.482,21.482,21.4679,21.4749,98300.0
2012-09-12 09:30:00,30.48,30.48,30.35,30.4,46600.0,21.489,21.489,21.3974,21.4326,46600.0
2012-09-12 09:35:00,30.4,30.44,30.36,30.41,41100.0,21.4326,21.4608,21.4044,21.4397,41100.0
2012-09-12 09:40:00,30.43,30.49,30.41,30.41,22000.0,21.4538,21.4961,21.4397,21.4397,22000.0
2012-09-12 09:45:00,30.4,30.4,30.37,30.4,24700.0,21.4326,21.4326,21.4115,21.4326,24700.0
2012-09-12 09:50:00,30.39,30.39,30.34,30.34,12600.0,21.4256,21.4256,21.3903,21.3903,12600.0
2012-09-12 09:55:00,30.33,30.4,30.32,30.4,34400.0,21.3833,21.4326,21.3762,21.4326,34400.0
2012-09-12 10:00:00,30.4,30.4,30.3,30.3,32200.0,21.4326,21.4326,21.3621,21.3621,32200.0
2012-09-12 10:05:00,30.3,30.34,30.3,30.34,40200.0,21.3621,21.3903,21.3621,21.3903,40200.0
2012-09-12 10:10:00,30.34,30.34,30.33,30.34,4900.0,21.3903,21.3903,21.3833,21.3903,4900.0
2012-09-12 10:15:00,30.34,30.37,30.33,30.37,37200.0,21.3903,21.4115,21.3833,21.4115,37200.0
2012-09-12 10:20:00,30.37,30.37,30.36,30.37,24600.0,21.4115,21.4115,21.4044,21.4115,24600.0
2012-09-12 10:25:00,30.37,30.37,30.31,30.31,15100.0,21.4115,21.4115,21.3692,21.3692,15100.0
2012-09-12 10:30:00,30.31,30.32,30.3,30.31,35200.0,21.3692,21.3762,21.3621,21.3692,35200.0
2012-09-12 10:35:00,30.3,30.31,30.27,30.28,34800.0,21.3621,21.3692,21.341,21.348,34800.0
2012-09-12 10:40:00,30.28,30.29,30.27,30.28,12800.0,21.348,21.3551,21.341,21.348,12800.0
2012-09-12 10:45:00,30.27,30.28,30.25,30.25,23400.0,21.341,21.348,21.3269,21.3269,23400.0
2012-09-12 10:50:00,30.25,30.26,30.25,30.26,23300.0,21.3269,21.3339,21.3269,21.3339,23300.0
2012-09-12 10:55:00,30.26,30.28,30.25,30.28,32400.0,21.3339,21.348,21.3269,21.348,32400.0
2012-09-12 11:00:00,30.29,30.32,30.29,30.32,17900.0,21.3551,21.3762,21.3551,21.3762,17900.0
2012-09-12 11:05:00,30.32,30.33,30.32,30.33,19900.0,21.3762,21.3833,21.3762,21.3833,19900.0
2012-09-12 11:10:00,30.34,30.36,30.33,30.33,17400.0,21.3903,21.4044,21.3833,21.3833,17400.0
2012-09-12 11:15:00,30.33,30.33,30.32,30.33,12000.0,21.3833,21.3833,21.3762,21.3833,12000.0
2012-09-12 11:20:00,30.33,30.34,30.32,30.34,32500.0,21.3833,21.3903,21.3762,21.3903,32500.0
2012-09-12 11:25:00,30.33,30.34,30.32,30.32,10400.0,21.3833,21.3903,21.3762,21.3762,10400.0
2012-09-12 11:30:00,30.32,30.33,30.3,30.3,28900.0,21.3762,21.3833,21.3621,21.3621,28900.0
2012-09-12 11:35:00,30.3,30.31,30.29,30.29,13800.0,21.3621,21.3692,21.3551,21.3551,13800.0
2012-09-12 11:40:00,30.29,30.3,30.28,30.28,9000.0,21.3551,21.3621,21.348,21.348,9000.0
2012-09-12 11:45:00,30.28,30.29,30.27,30.28,28900.0,21.348,21.3551,21.341,21.348,28900.0
2012-09-12 11:50:00,30.28,30.28,30.27,30.27,4000.0,21.348,21.348,21.341,21.341,4000.0
2012-09-12 11:55:00,30.28,30.28,30.24,30.25,42500.0,21.348,21.348,21.3198,21.3269,42500.0
2012-09-12 12:00:00,30.25,30.25,30.23,30.23,49900.0,21.3269,21.3269,21.3128,21.3128,49900.0
2012-09-12 12:05:00,30.23,30.27,30.22,30.23,147000.0,21.3128,21.341,21.3057,21.3128,147000.0
2012-09-12 12:10:00,30.22,30.23,30.2,30.21,25000.0,21.3057,21.3128,21.2916,21.2987,25000.0
2012-09-12 12:15:00,30.22,30.22,30.21,30.22,12500.0,21.3057,21.3057,21.2987,21.3057,12500.0
2012-09-12 12:20:00,30.22,30.22,30.21,30.22,24200.0,21.3057,21.3057,21.2987,21.3057,24200.0
2012-09-12 12:25:00,30.22,30.22,30.19,30.2,27400.0,21.3057,21.3057,21.2846,21.2916,27400.0
2012-09-12 12:30:00,30.2,30.21,30.19,30.2,14600.0,21.2916,21.2987,21.2846,21.2916,14600.0
2012-09-12 12:35:00,30.19,30.2,30.19,30.19,12600.0,21.2846,21.2916,21.2846,21.2846,12600.0
2012-09-12 12:40:00,30.19,30.19,30.18,30.18,22100.0,21.2846,21.2846,21.2775,21.2775,22100.0
2012-09-12 12:45:00,30.18,30.18,30.15,30.16,67800.0,21.2775,21.2775,21.2564,21.2634,67800.0
2012-09-12 12:50:00,30.16,30.16,30.12,30.14,65500.0,21.2634,21.2634,21.2352,21.2493,65500.0
2012-09-12 12:55:00,30.13,30.14,30.13,30.13,23000.0,21.2423,21.2493,21.2423,21.2423,23000.0
2012-09-12 13:00:00,30.14,30.16,30.13,30.16,35600.0,21.2493,21.2634,21.2423,21.2634,35600.0
2012-09-12 13:05:00,30.16,30.2,30.15,30.18,28800.0,21.2634,21.2916,21.2564,21.2775,28800.0
2012-09-12 13:10:00,30.17,30.18,30.16,30.17,12900.0,21.2705,21.2775,21.2634,21.2705,12900.0
2012-09-12 13:15:00,30.17,30.17,30.15,30.16,16100.0,21.2705,21.2705,21.2564,21.2634,16100.0
2012-09-12 13:20:00,30.16,30.16,30.15,30.16,17800.0,21.2634,21.2634,21.2564,21.2634,17800.0
2012-09-12 13:25:00,30.15,30.16,30.15,30.16,9000.0,21.2564,21.2634,21.2564,21.2634,9000.0
2012-09-12 13:30:00,30.16,30.16,30.15,30.15,25800.0,21.2634,21.2634,21.2564,21.2564,25800.0
2012-09-12 13:35:00,30.16,30.16,30.15,30.15,18700.0,21.2634,21.2634,21.2564,21.2564,18700.0
2012-09-12 13:40:00,30.15,30.16,30.13,30.14,25800.0,21.2564,21.2634,21.2423,21.2493,25800.0
2012-09-12 13:45:00,30.14,30.15,30.12,30.13,27200.0,21.2493,21.2564,21.2352,21.2423,27200.0
2012-09-12 13:50:00,30.12,30.13,30.12,30.13,6700.0,21.2352,21.2423,21.2352,21.2423,6700.0
2012-09-12 13:55:00,30.13,30.13,30.12,30.13,25600.0,21.2423,21.2423,21.2352,21.2423,25600.0
2012-09-12 14:00:00,30.13,30.13,30.12,30.13,21000.0,21.2423,21.2423,21.2352,21.2423,21000.0
2012-09-12 14:05:00,30.13,30.15,30.11,30.15,80800.0,21.2423,21.2564,21.2282,21.2564,80800.0
2012-09-12 14:10:00,30.15,30.15,30.13,30.15,45200.0,21.2564,21.2564,21.2423,21.2564,45200.0
2012-09-12 14:15:00,30.14,30.15,30.12,30.13,35600.0,21.2493,21.2564,21.2352,21.2423,35600.0
2012-09-12 14:20:00,30.12,30.14,30.12,30.14,29400.0,21.2352,21.2493,21.2352,21.2493,29400.0
2012-09-12 14:25:00,30.13,30.14,30.13,30.13,9000.0,21.2423,21.2493,21.2423,21.2423,9000.0
2012-09-12 14:30:00,30.13,30.14,30.13,30.13,11800.0,21.2423,21.2493,21.2423,21.2423,11800.0
2012-09-12 14:35:00,30.13,30.14,30.12,30.12,15000.0,21.2423,21.2493,21.2352,21.2352,15000.0
2012-09-12 14:40:00,30.11,30.14,30.11,30.12,57200.0,21.2282,21.2493,21.2282,21.2352,57200.0
2012-09-12 14:45:00,30.13,30.15,30.12,30.13,39600.0,21.2423,21.2564,21.2352,21.2423,39600.0
2012-09-12 14:50:00,30.13,30.13,30.12,30.12,14700.0,21.2423,21.2423,21.2352,21.2352,14700.0
2012-09-12 14:55:00,30.12,30.13,30.12,30.13,12700.0,21.2352,21.2423,21.2352,21.2423,12700.0
2012-09-12 15:00:00,30.13,30.13,30.1,30.1,39100.0,21.2423,21.2423,21.2211,21.2211,39100.0
2012-09-12 15:05:00,30.11,30.11,30.1,30.11,15500.0,21.2282,21.2282,21.2211,21.2282,15500.0
2012-09-12 15:10:00,30.11,30.11,30.1,30.1,22700.0,21.2282,21.2282,21.2211,21.2211,22700.0
2012-09-12 15:15:00,30.11,30.11,30.1,30.1,27600.0,21.2282,21.2282,21.2211,21.2211,27600.0
2012-09-12 15:20:00,30.11,30.11,30.1,30.1,26500.0,21.2282,21.2282,21.2211,21.2211,26500.0
2012-09-12 15:25:00,30.11,30.11,30.1,30.11,18200.0,21.2282,21.2282,21.2211,21.2282,18200.0
2012-09-12 15:30:00,30.11,30.11,30.1,30.11,64100.0,21.2282,21.2282,21.2211,21.2282,64100.0
2012-09-12 15:35:00,30.11,30.11,30.1,30.11,57500.0,21.2282,21.2282,21.2211,21.2282,57500.0
2012-09-12 15:40:00,30.11,30.14,30.1,30.14,74000.0,21.2282,21.2493,21.2211,21.2493,74000.0
2012-09-12 15:45:00,30.14,30.14,30.1,30.11,96100.0,21.2493,21.2493,21.2211,21.2282,96100.0
2012-09-12 15:50:00,30.11,30.18,30.1,30.18,222600.0,21.2282,21.2775,21.2211,21.2775,222600.0
2012-09-12 15:55:00,30.17,30.19,30.17,30.18,328700.0,21.2705,21.2846,21.2705,21.2775,328700.0
2012-09-13 09:30:00,30.14,30.26,30.13,30.17,38000.0,21.2493,21.3339,21.2423,21.2705,38000.0
2012-09-13 09:35:00,30.18,30.24,30.11,30.23,60900.0,21.2775,21.3198,21.2282,21.3128,60900.0
2012-09-13 09:40:00,30.22,30.26,30.21,30.25,12300.0,21.3057,21.3339,21.2987,21.3269,12300.0
2012-09-13 09:45:00,30.26,30.3,30.25,30.27,34700.0,21.3339,21.3621,21.3269,21.341,34700.0
2012-09-13 09:50:00,30.26,30.27,30.2,30.23,20100.0,21.3339,21.341,21.2916,21.3128,20100.0
2012-09-13 09:55:00,30.23,30.23,30.15,30.19,179400.0,21.3128,21.3128,21.2564,21.2846,179400.0
2012-09-13 10:00:00,30.18,30.2,30.16,30.18,79500.0,21.2775,21.2916,21.2634,21.2775,79500.0
2012-09-13 10:05:00,30.18,30.19,30.18,30.19,4700.0,21.2775,21.2846,21.2775,21.2846,4700.0
2012-09-13 10:10:00,30.19,30.25,30.19,30.25,15600.0,21.2846,21.3269,21.2846,21.3269,15600.0
2012-09-13 10:15:00,30.25,30.25,30.21,30.24,22200.0,21.3269,21.3269,21.2987,21.3198,22200.0
2012-09-13 10:20:00,30.25,30.29,30.25,30.27,19600.0,21.3269,21.3551,21.3269,21.341,19600.0
2012-09-13 10:25:00,30.28,30.3,30.27,30.3,12500.0,21.348,21.3621,21.341,21.3621,12500.0
2012-09-13 10:30:00,30.31,30.35,30.28,30.29,44900.0,21.3692,21.3974,21.348,21.3551,44900.0
2012-09-13 10:35:00,30.29,30.31,30.29,30.31,6500.0,21.3551,21.3692,21.3551,21.3692,6500.0
2012-09-13 10:40:00,30.3,30.31,30.3,30.3,17700.0,21.3621,21.3692,21.3621,21.3621,17700.0
2012-09-13 10:45:00,30.3,30.3,30.29,30.3,3700.0,21.3621,21.3621,21.3551,21.3621,3700.0
2012-09-13 10:50:00,30.29,30.3,30.29,30.3,6500.0,21.3551,21.3621,21.3551,21.3621,6500.0
2012-09-13 10:55:00,30.3,30.34,30.3,30.34,9500.0,21.3621,21.3903,21.3621,21.3903,9500.0
2012-09-13 11:00:00,30.33,30.33,30.31,30.33,24700.0,21.3833,21.3833,21.3692,21.3833,24700.0
2012-09-13 11:05:00,30.33,30.33,30.32,30.33,8100.0,21.3833,21.3833,21.3762,21.3833,8100.0
2012-09-13 11:10:00,30.33,30.34,30.32,30.33,14400.0,21.3833,21.3903,21.3762,21.3833,14400.0
2012-09-13 11:15:00,30.33,30.37,30.33,30.36,10300.0,21.3833,21.4115,21.3833,21.4044,10300.0
2012-09-13 11:20:00,30.37,30.37,30.32,30.32,27500.0,21.4115,21.4115,21.3762,21.3762,27500.0
2012-09-13 11:25:00,30.32,30.34,30.31,30.34,40200.0,21.3762,21.3903,21.3692,21.3903,40200.0
2012-09-13 11:30:00,30.35,30.36,30.33,30.35,57600.0,21.3974,21.4044,21.3833,21.3974,57600.0
2012-09-13 11:35:00,30.35,30.35,30.34,30.35,9500.0,21.3974,21.3974,21.3903,21.3974,9500.0
2012-09-13 11:40:00,30.35,30.35,30.32,30.34,32000.0,21.3974,21.3974,21.3762,21.3903,32000.0
2012-09-13 11:45:00,30.34,30.34,30.33,30.34,8100.0,21.3903,21.3903,21.3833,21.3903,8100.0
2012-09-13 11:50:00,30.34,30.35,30.33,30.33,20200.0,21.3903,21.3974,21.3833,21.3833,20200.0
2012-09-13 11:55:00,30.33,30.34,30.32,30.33,8300.0,21.3833,21.3903,21.3762,21.3833,8300.0
2012-09-13 12:00:00,30.33,30.33,30.32,30.33,9700.0,21.3833,21.3833,21.3762,21.3833,9700.0
2012-09-13 12:05:00,30.32,30.33,30.32,30.33,4000.0,21.3762,21.3833,21.3762,21.3833,4000.0
2012-09-13 12:10:00,30.32,30.33,30.29,30.3,16400.0,21.3762,21.3833,21.3551,21.3621,16400.0
2012-09-13 12:15:00,30.29,30.3,30.27,30.27,18500.0,21.3551,21.3621,21.341,21.341,18500.0
2012-09-13 12:20:00,30.27,30.31,30.26,30.31,18800.0,21.341,21.3692,21.3339,21.3692,18800.0
2012-09-13 12:25:00,30.31,30.31,30.28,30.29,11100.0,21.3692,21.3692,21.348,21.3551,11100.0
2012-09-13 12:30:00,30.3,30.46,30.27,30.37,50500.0,21.3621,21.4749,21.341,21.4115,50500.0
2012-09-13 12:35:00,30.38,30.4,30.3,30.37,20900.0,21.4185,21.4326,21.3621,21.4115,20900.0
2012-09-13 12:40:00,30.38,30.48,30.38,30.43,34400.0,21.4185,21.489,21.4185,21.4538,34400.0
2012-09-13 12:45:00,30.43,30.44,30.37,30.42,28600.0,21.4538,21.4608,21.4115,21.4467,28600.0
2012-09-13 12:50:00,30.43,30.45,30.4,30.41,19100.0,21.4538,21.4679,21.4326,21.4397,19100.0
2012-09-13 12:55:00,30.41,30.46,30.41,30.44,20800.0,21.4397,21.4749,21.4397,21.4608,20800.0
2012-09-13 13:00:00,30.45,30.48,30.44,30.44,32700.0,21.4679,21.489,21.4608,21.4608,32700.0
2012-09-13 13:05:00,30.45,30.45,30.41,30.41,19900.0,21.4679,21.4679,21.4397,21.4397,19900.0
2012-09-13 13:10:00,30.41,30.42,30.38,30.4,17000.0,21.4397,21.4467,21.4185,21.4326,17000.0
2012-09-13 13:15:00,30.4,30.44,30.39,30.43,19000.0,21.4326,21.4608,21.4256,21.4538,19000.0
2012-09-13 13:20:00,30.43,30.46,30.42,30.46,20600.0,21.4538,21.4749,21.4467,21.4749,20600.0
2012-09-13 13:25:00,30.46,30.49,30.46,30.49,30600.0,21.4749,21.4961,21.4749,21.4961,30600.0
2012-09-13 13:30:00,30.49,30.52,30.49,30.5,29300.0,21.4961,21.5172,21.4961,21.5031,29300.0
2012-09-13 13:35:00,30.51,30.51,30.49,30.5,9900.0,21.5102,21.5102,21.4961,21.5031,9900.0
2012-09-13 13:40:00,30.5,30.5,30.47,30.48,15500.0,21.5031,21.5031,21.482,21.489,15500.0
2012-09-13 13:45:00,30.48,30.51,30.47,30.51,17200.0,21.489,21.5102,21.482,21.5102,17200.0
2012-09-13 13:50:00,30.51,30.52,30.51,30.52,10100.0,21.5102,21.5172,21.5102,21.5172,10100.0
2012-09-13 13:55:00,30.52,30.52,30.51,30.52,7700.0,21.5172,21.5172,21.5102,21.5172,7700.0
2012-09-13 14:00:00,30.52,30.59,30.51,30.57,43800.0,21.5172,21.5666,21.5102,21.5525,43800.0
2012-09-13 14:05:00,30.57,30.58,30.55,30.56,22700.0,21.5525,21.5595,21.5384,21.5454,22700.0
2012-09-13 14:10:00,30.57,30.59,30.56,30.58,28200.0,21.5525,21.5666,21.5454,21.5595,28200.0
2012-09-13 14:15:00,30.59,30.6,30.57,30.59,20100.0,21.5666,21.5736,21.5525,21.5666,20100.0
2012-09-13 14:20:00,30.59,30.61,30.58,30.61,25000.0,21.5666,21.5807,21.5595,21.5807,25000.0
2012-09-13 14:25:00,30.61,30.68,30.61,30.62,61600.0,21.5807,21.63,21.5807,21.5877,61600.0
2012-09-13 14:30:00,30.62,30.63,30.59,30.6,30900.0,21.5877,21.5948,21.5666,21.5736,30900.0
2012-09-13 14:35:00,30.6,30.63,30.58,30.6,35000.0,21.5736,21.5948,21.5595,21.5736,35000.0
2012-09-13 14:40:00,30.6,30.61,30.59,30.61,19900.0,21.5736,21.5807,21.5666,21.5807,19900.0
2012-09-13 14:45:00,30.62,30.63,30.6,30.62,14500.0,21.5877,21.5948,21.5736,21.5877,14500.0
2012-09-13 14:50:00,30.63,30.63,30.59,30.61,23700.0,21.5948,21.5948,21.5666,21.5807,23700.0
2012-09-13 14:55:00,30.6,30.61,30.58,30.58,26300.0,21.5736,21.5807,21.5595,21.5595,26300.0
2012-09-13 15:00:00,30.59,30.61,30.57,30.58,42900.0,21.5666,21.5807,21.5525,21.5595,42900.0
2012-09-13 15:05:00,30.59,30.61,30.58,30.6,16800.0,21.5666,21.5807,21.5595,21.5736,16800.0
2012-09-13 15:10:00,30.61,30.63,30.6,30.63,24400.0,21.5807,21.5948,21.5736,21.5948,24400.0
2012-09-13 15:15:00,30.62,30.62,30.57,30.57,30700.0,21.5877,21.5877,21.5525,21.5525,30700.0
2012-09-13 15:20:00,30.57,30.64,30.57,30.63,32000.0,21.5525,21.6018,21.5525,21.5948,32000.0
2012-09-13 15:25:00,30.64,30.65,30.6,30.61,61600.0,21.6018,21.6089,21.5736,21.5807,61600.0
2012-09-13 15:30:00,30.61,30.66,30.61,30.63,67800.0,21.5807,21.6159,21.5807,21.5948,67800.0
2012-09-13 15:35:00,30.64,30.65,30.63,30.64,61500.0,21.6018,21.6089,21.5948,21.6018,61500.0
2012-09-13 15:40:00,30.64,30.68,30.63,30.67,89100.0,21.6018,21.63,21.5948,21.623,89100.0
2012-09-13 15:45:00,30.67,30.68,30.65,30.68,120000.0,21.623,21.63,21.6089,21.63,120000.0
2012-09-13 15:50:00,30.67,30.68,30.64,30.65,104800.0,21.623,21.63,21.6018,21.6089,104800.0
2012-09-13 15:55:00,30.65,30.66,30.61,30.66,255300.0,21.6089,21.6159,21.5807,21.6159,255300.0
2012-09-14 09:30:00,30.63,30.66,30.41,30.44,44900.0,21.5948,21.6159,21.4397,21.4608,44900.0
2012-09-14 09:35:00,30.44,30.5,30.39,30.44,30900.0,21.4608,21.5031,21.4256,21.4608,30900.0
2012-09-14 09:40:00,30.44,30.51,30.4,30.51,39500.0,21.4608,21.5102,21.4326,21.5102,39500.0
2012-09-14 09:45:00,30.5,30.54,30.49,30.54,22500.0,21.5031,21.5313,21.4961,21.5313,22500.0
2012-09-14 09:50:00,30.54,30.55,30.47,30.53,65100.0,21.5313,21.5384,21.482,21.5243,65100.0
2012-09-14 09:55:00,30.51,30.54,30.47,30.48,34400.0,21.5102,21.5313,21.482,21.489,34400.0
2012-09-14 10:00:00,30.49,30.54,30.49,30.52,41400.0,21.4961,21.5313,21.4961,21.5172,41400.0
2012-09-14 10:05:00,30.51,30.56,30.5,30.54,25600.0,21.5102,21.5454,21.5031,21.5313,25600.0
2012-09-14 10:10:00,30.54,30.6,30.52,30.6,27500.0,21.5313,21.5736,21.5172,21.5736,27500.0
2012-09-14 10:15:00,30.6,30.62,30.58,30.62,43800.0,21.5736,21.5877,21.5595,21.5877,43800.0
2012-09-14 10:20:00,30.62,30.63,30.58,30.6,44900.0,21.5877,21.5948,21.5595,21.5736,44900.0
2012-09-14 10:25:00,30.59,30.59,30.53,30.54,66100.0,21.5666,21.5666,21.5243,21.5313,66100.0
2012-09-14 10:30:00,30.54,30.55,30.51,30.51,32500.0,21.5313,21.5384,21.5102,21.5102,32500.0
2012-09-14 10:35:00,30.51,30.52,30.51,30.52,14200.0,21.5102,21.5172,21.5102,21.5172,14200.0
2012-09-14 10:40:00,30.51,30.52,30.51,30.52,11100.0,21.5102,21.5172,21.5102,21.5172,11100.0
2012-09-14 10:45:00,30.52,30.52,30.45,30.48,38300.0,21.5172,21.5172,21.4679,21.489,38300.0
2012-09-14 10:50:00,30.47,30.48,30.46,30.46,12900.0,21.482,21.489,21.4749,21.4749,12900.0
2012-09-14 10:55:00,30.46,30.47,30.46,30.47,15600.0,21.4749,21.482,21.4749,21.482,15600.0
2012-09-14 11:00:00,30.47,30.47,30.41,30.44,72900.0,21.482,21.482,21.4397,21.4608,72900.0
2012-09-14 11:05:00,30.45,30.49,30.45,30.47,58600.0,21.4679,21.4961,21.4679,21.482,58600.0
2012-09-14 11:10:00,30.48,30.54,30.48,30.54,18100.0,21.489,21.5313,21.489,21.5313,18100.0
2012-09-14 11:15:00,30.54,30.56,30.54,30.56,19400.0,21.5313,21.5454,21.5313,21.5454,19400.0
2012-09-14 11:20:00,30.56,30.6,30.56,30.6,11500.0,21.5454,21.5736,21.5454,21.5736,11500.0
2012-09-14 11:25:00,30.6,30.62,30.59,30.62,9000.0,21.5736,21.5877,21.5666,21.5877,9000.0
2012-09-14 11:30:00,30.62,30.63,30.61,30.62,19100.0,21.5877,21.5948,21.5807,21.5877,19100.0
2012-09-14 11:35:00,30.62,30.63,30.59,30.59,16800.0,21.5877,21.5948,21.5666,21.5666,16800.0
2012-09-14 11:40:00,30.58,30.59,30.57,30.57,12200.0,21.5595,21.5666,21.5525,21.5525,12200.0
2012-09-14 11:45:00,30.58,30.61,30.57,30.58,18100.0,21.5595,21.5807,21.5525,21.5595,18100.0
2012-09-14 11:50:00,30.57,30.58,30.56,30.57,9400.0,21.5525,21.5595,21.5454,21.5525,9400.0
2012-09-14 11:55:00,30.56,30.59,30.55,30.58,12200.0,21.5454,21.5666,21.5384,21.5595,12200.0
2012-09-14 12:00:00,30.59,30.61,30.58,30.6,103100.0,21.5666,21.5807,21.5595,21.5736,103100.0
2012-09-14 12:05:00,30.6,30.6,30.56,30.56,121700.0,21.5736,21.5736,21.5454,21.5454,121700.0
2012-09-14 12:10:00,30.55,30.56,30.54,30.55,30900.0,21.5384,21.5454,21.5313,21.5384,30900.0
2012-09-14 12:15:00,30.55,30.56,30.54,30.55,27900.0,21.5384,21.5454,21.5313,21.5384,27900.0
2012-09-14 12:20:00,30.55,30.58,30.55,30.58,11700.0,21.5384,21.5595,21.5384,21.5595,11700.0
2012-09-14 12:25:00,30.58,30.58,30.55,30.55,30000.0,21.5595,21.5595,21.5384,21.5384,30000.0
2012-09-14 12:30:00,30.56,30.57,30.55,30.56,9000.0,21.5454,21.5525,21.5384,21.5454,9000.0
2012-09-14 12:35:00,30.56,30.57,30.52,30.53,27000.0,21.5454,21.5525,21.5172,21.5243,27000.0
2012-09-14 12:40:00,30.53,30.54,30.51,30.52,18200.0,21.5243,21.5313,21.5102,21.5172,18200.0
2012-09-14 12:45:00,30.51,30.52,30.5,30.51,28300.0,21.5102,21.5172,21.5031,21.5102,28300.0
2012-09-14 12:50:00,30.51,30.53,30.51,30.53,7200.0,21.5102,21.5243,21.5102,21.5243,7200.0
2012-09-14 12:55:00,30.53,30.53,30.5,30.5,14200.0,21.5243,21.5243,21.5031,21.5031,14200.0
2012-09-14 13:00:00,30.5,30.5,30.47,30.48,14500.0,21.5031,21.5031,21.482,21.489,14500.0
2012-09-14 13:05:00,30.48,30.49,30.48,30.48,14400.0,21.489,21.4961,21.489,21.489,14400.0
2012-09-14 13:10:00,30.48,30.49,30.46,30.46,13600.0,21.489,21.4961,21.4749,21.4749,13600.0
2012-09-14 13:15:00,30.46,30.47,30.45,30.45,15900.0,21.4749,21.482,21.4679,21.4679,15900.0
2012-09-14 13:20:00,30.46,30.46,30.43,30.43,12200.0,21.4749,21.4749,21.4538,21.4538,12200.0
2012-09-14 13:25:00,30.43,30.43,30.39,30.39,16700.0,21.4538,21.4538,21.4256,21.4256,16700.0
2012-09-14 13:30:00,30.4,30.43,30.4,30.43,16600.0,21.4326,21.4538,21.4326,21.4538,16600.0
2012-09-14 13:35:00,30.43,30.43,30.42,30.43,9000.0,21.4538,21.4538,21.4467,21.4538,9000.0
2012-09-14 13:40:00,30.42,30.43,30.42,30.42,7600.0,21.4467,21.4538,21.4467,21.4467,7600.0
2012-09-14 13:45:00,30.42,30.44,30.4,30.41,39700.0,21.4467,21.4608,21.4326,21.4397,39700.0
2012-09-14 13:50:00,30.42,30.45,30.41,30.45,29900.0,21.4467,21.4679,21.4397,21.4679,29900.0
2012-09-14 13:55:00,30.45,30.48,30.45,30.47,15500.0,21.4679,21.489,21.4679,21.482,15500.0
2012-09-14 14:00:00,30.48,30.49,30.47,30.47,22000.0,21.489,21.4961,21.482,21.482,22000.0
2012-09-14 14:05:00,30.48,30.48,30.45,30.45,11600.0,21.489,21.489,21.4679,21.4679,11600.0
2012-09-14 14:10:00,30.45,30.46,30.44,30.44,38100.0,21.4679,21.4749,21.4608,21.4608,38100.0
2012-09-14 14:15:00,30.44,30.44,30.42,30.43,14000.0,21.4608,21.4608,21.4467,21.4538,14000.0
2012-09-14 14:20:00,30.42,30.44,30.42,30.44,22600.0,21.4467,21.4608,21.4467,21.4608,22600.0
2012-09-14 14:25:00,30.44,30.44,30.43,30.44,17600.0,21.4608,21.4608,21.4538,21.4608,17600.0
2012-09-14 14:30:00,30.44,30.44,30.41,30.41,20700.0,21.4608,21.4608,21.4397,21.4397,20700.0
2012-09-14 14:35:00,30.42,30.42,30.39,30.39,14800.0,21.4467,21.4467,21.4256,21.4256,14800.0
2012-09-14 14:40:00,30.39,30.4,30.37,30.39,26700.0,21.4256,21.4326,21.4115,21.4256,26700.0
2012-09-14 14:45:00,30.39,30.4,30.34,30.35,75800.0,21.4256,21.4326,21.3903,21.3974,75800.0
2012-09-14 14:50:00,30.35,30.35,30.34,30.35,18700.0,21.3974,21.3974,21.3903,21.3974,18700.0
2012-09-14 14:55:00,30.35,30.35,30.34,30.34,57900.0,21.3974,21.3974,21.3903,21.3903,57900.0
2012-09-14 15:00:00,30.35,30.35,30.33,30.34,55600.0,21.3974,21.3974,21.3833,21.3903,55600.0
2012-09-14 15:05:00,30.33,30.34,30.31,30.32,25700.0,21.3833,21.3903,21.3692,21.3762,25700.0
2012-09-14 15:10:00,30.32,30.32,30.28,30.31,104500.0,21.3762,21.3762,21.348,21.3692,104500.0
2012-09-14 15:15:00,30.31,30.31,30.27,30.28,66200.0,21.3692,21.3692,21.341,21.348,66200.0
2012-09-14 15:20:00,30.28,30.28,30.25,30.26,52300.0,21.348,21.348,21.3269,21.3339,52300.0
2012-09-14 15:25:00,30.25,30.26,30.24,30.26,104900.0,21.3269,21.3339,21.3198,21.3339,104900.0
2012-09-14 15:30:00,30.26,30.29,30.24,30.29,112200.0,21.3339,21.3551,21.3198,21.3551,112200.0
2012-09-14 15:35:00,30.29,30.32,30.25,30.3,184400.0,21.3551,21.3762,21.3269,21.3621,184400.0
2012-09-14 15:40:00,30.31,30.32,30.3,30.32,25500.0,21.3692,21.3762,21.3621,21.3762,25500.0
2012-09-14 15:45:00,30.31,30.32,30.26,30.28,118700.0,21.3692,21.3762,21.3339,21.348,118700.0
2012-09-14 15:50:00,30.27,30.31,30.27,30.3,74900.0,21.341,21.3692,21.341,21.3621,74900.0
2012-09-14 15:55:00,30.3,30.35,30.3,30.35,217600.0,21.3621,21.3974,21.3621,21.3974,217600.0
2012-09-17 09:30:00,30.35,30.49,30.31,30.36,48500.0,21.3974,21.4961,21.3692,21.4044,48500.0
2012-09-17 09:35:00,30.35,30.44,30.32,30.41,84300.0,21.3974,21.4608,21.3762,21.4397,84300.0
2012-09-17 09:40:00,30.41,30.42,30.36,30.4,28100.0,21.4397,21.4467,21.4044,21.4326,28100.0
2012-09-17 09:45:00,30.4,30.48,30.4,30.45,12700.0,21.4326,21.489,21.4326,21.4679,12700.0
2012-09-17 09:50:00,30.45,30.47,30.42,30.43,17500.0,21.4679,21.482,21.4467,21.4538,17500.0
2012-09-17 09:55:00,30.42,30.42,30.38,30.38,40300.0,21.4467,21.4467,21.4185,21.4185,40300.0
2012-09-17 10:00:00,30.38,30.39,30.37,30.38,37800.0,21.4185,21.4256,21.4115,21.4185,37800.0
2012-09-17 10:05:00,30.38,30.44,30.37,30.44,20500.0,21.4185,21.4608,21.4115,21.4608,20500.0
2012-09-17 10:10:00,30.44,30.44,30.38,30.38,23100.0,21.4608,21.4608,21.4185,21.4185,23100.0
2012-09-17 10:15:00,30.38,30.41,30.37,30.39,35100.0,21.4185,21.4397,21.4115,21.4256,35100.0
2012-09-17 10:20:00,30.38,30.39,30.35,30.35,17400.0,21.4185,21.4256,21.3974,21.3974,17400.0
2012-09-17 10:25:00,30.36,30.36,30.32,30.35,62900.0,21.4044,21.4044,21.3762,21.3974,62900.0
2012-09-17 10:30:00,30.35,30.35,30.31,30.32,22900.0,21.3974,21.3974,21.3692,21.3762,22900.0
2012-09-17 10:35:00,30.32,30.33,30.3,30.31,11200.0,21.3762,21.3833,21.3621,21.3692,11200.0
2012-09-17 10:40:00,30.32,30.33,30.32,30.33,5700.0,21.3762,21.3833,21.3762,21.3833,5700.0
2012-09-17 10:45:00,30.33,30.33,30.32,30.32,17800.0,21.3833,21.3833,21.3762,21.3762,17800.0
2012-09-17 10:50:00,30.33,30.33,30.3,30.31,18900.0,21.3833,21.3833,21.3621,21.3692,18900.0
2012-09-17 10:55:00,30.31,30.34,30.3,30.33,9500.0,21.3692,21.3903,21.3621,21.3833,9500.0
2012-09-17 11:00:00,30.32,30.33,30.3,30.33,43900.0,21.3762,21.3833,21.3621,21.3833,43900.0
2012-09-17 11:05:00,30.33,30.34,30.32,30.33,14300.0,21.3833,21.3903,21.3762,21.3833,14300.0
2012-09-17 11:10:00,30.33,30.35,30.32,30.35,7100.0,21.3833,21.3974,21.3762,21.3974,7100.0
2012-09-17 11:15:00,30.34,30.35,30.32,30.35,8100.0,21.3903,21.3974,21.3762,21.3974,8100.0
2012-09-17 11:20:00,30.35,30.35,30.34,30.35,5800.0,21.3974,21.3974,21.3903,21.3974,5800.0
2012-09-17 11:25:00,30.35,30.35,30.32,30.33,14800.0,21.3974,21.3974,21.3762,21.3833,14800.0
2012-09-17 11:30:00,30.33,30.35,30.32,30.34,9400.0,21.3833,21.3974,21.3762,21.3903,9400.0
2012-09-17 11:35:00,30.34,30.34,30.33,30.33,8900.0,21.3903,21.3903,21.3833,21.3833,8900.0
2012-09-17 11:40:00,30.33,30.37,30.33,30.37,22700.0,21.3833,21.4115,21.3833,21.4115,22700.0
2012-09-17 11:45:00,30.36,30.36,30.35,30.36,17600.0,21.4044,21.4044,21.3974,21.4044,17600.0
2012-09-17 11:50:00,30.36,30.37,30.35,30.36,29800.0,21.4044,21.4115,21.3974,21.4044,29800.0
2012-09-17 11:55:00,30.36,30.37,30.36,30.37,9500.0,21.4044,21.4115,21.4044,21.4115,9500.0
2012-09-17 12:00:00,30.37,30.37,30.34,30.36,41300.0,21.4115,21.4115,21.3903,21.4044,41300.0
2012-09-17 12:05:00,30.36,30.38,30.35,30.38,12000.0,21.4044,21.4185,21.3974,21.4185,12000.0
2012-09-17 12:10:00,30.38,30.41,30.38,30.41,79000.0,21.4185,21.4397,21.4185,21.4397,79000.0
2012-09-17 12:15:00,30.41,30.41,30.4,30.41,6600.0,21.4397,21.4397,21.4326,21.4397,6600.0
2012-09-17 12:20:00,30.41,30.43,30.4,30.42,11700.0,21.4397,21.4538,21.4326,21.4467,11700.0
2012-09-17 12:25:00,30.42,30.42,30.41,30.41,6700.0,21.4467,21.4467,21.4397,21.4397,6700.0
2012-09-17 12:30:00,30.42,30.42,30.39,30.41,13800.0,21.4467,21.4467,21.4256,21.4397,13800.0
2012-09-17 12:35:00,30.41,30.41,30.39,30.4,18800.0,21.4397,21.4397,21.4256,21.4326,18800.0
2012-09-17 12:40:00,30.4,30.4,30.39,30.39,3000.0,21.4326,21.4326,21.4256,21.4256,3000.0
2012-09-17 12:45:00,30.4,30.41,30.39,30.4,8000.0,21.4326,21.4397,21.4256,21.4326,8000.0
2012-09-17 12:50:00,30.41,30.41,30.4,30.41,4400.0,21.4397,21.4397,21.4326,21.4397,4400.0
2012-09-17 12:55:00,30.4,30.41,30.4,30.41,3100.0,21.4326,21.4397,21.4326,21.4397,3100.0
2012-09-17 13:00:00,30.4,30.41,30.4,30.41,6000.0,21.4326,21.4397,21.4326,21.4397,6000.0
2012-09-17 13:05:00,30.4,30.41,30.4,30.4,2100.0,21.4326,21.4397,21.4326,21.4326,2100.0
2012-09-17 13:10:00,30.41,30.43,30.4,30.41,17400.0,21.4397,21.4538,21.4326,21.4397,17400.0
2012-09-17 13:15:00,30.41,30.41,30.4,30.4,6200.0,21.4397,21.4397,21.4326,21.4326,6200.0
2012-09-17 13:20:00,30.4,30.42,30.4,30.42,4800.0,21.4326,21.4467,21.4326,21.4467,4800.0
2012-09-17 13:25:00,30.42,30.43,30.41,30.43,6100.0,21.4467,21.4538,21.4397,21.4538,6100.0
2012-09-17 13:30:00,30.43,30.43,30.42,30.42,3700.0,21.4538,21.4538,21.4467,21.4467,3700.0
2012-09-17 13:35:00,30.43,30.45,30.42,30.45,8200.0,21.4538,21.4679,21.4467,21.4679,8200.0
2012-09-17 13:40:00,30.44,30.45,30.41,30.42,15100.0,21.4608,21.4679,21.4397,21.4467,15100.0
2012-09-17 13:45:00,30.42,30.43,30.42,30.42,3600.0,21.4467,21.4538,21.4467,21.4467,3600.0
2012-09-17 13:50:00,30.43,30.44,30.41,30.43,20600.0,21.4538,21.4608,21.4397,21.4538,20600.0
2012-09-17 13:55:00,30.43,30.45,30.42,30.44,27500.0,21.4538,21.4679,21.4467,21.4608,27500.0
2012-09-17 14:00:00,30.44,30.47,30.43,30.45,19100.0,21.4608,21.482,21.4538,21.4679,19100.0
2012-09-17 14:05:00,30.46,30.46,30.44,30.45,34800.0,21.4749,21.4749,21.4608,21.4679,34800.0
2012-09-17 14:10:00,30.45,30.46,30.44,30.46,4500.0,21.4679,21.4749,21.4608,21.4749,4500.0
2012-09-17 14:15:00,30.46,30.48,30.44,30.48,31200.0,21.4749,21.489,21.4608,21.489,31200.0
2012-09-17 14:20:00,30.48,30.49,30.45,30.48,15700.0,21.489,21.4961,21.4679,21.489,15700.0
2012-09-17 14:25:00,30.47,30.48,30.43,30.44,21100.0,21.482,21.489,21.4538,21.4608,21100.0
2012-09-17 14:30:00,30.44,30.46,30.42,30.43,19300.0,21.4608,21.4749,21.4467,21.4538,19300.0
2012-09-17 14:35:00,30.42,30.46,30.42,30.46,18800.0,21.4467,21.4749,21.4467,21.4749,18800.0
2012-09-17 14:40:00,30.45,30.46,30.43,30.46,41900.0,21.4679,21.4749,21.4538,21.4749,41900.0
2012-09-17 14:45:00,30.46,30.48,30.45,30.48,12100.0,21.4749,21.489,21.4679,21.489,12100.0
2012-09-17 14:50:00,30.48,30.48,30.47,30.47,14900.0,21.489,21.489,21.482,21.482,14900.0
2012-09-17 14:55:00,30.48,30.48,30.47,30.48,8900.0,21.489,21.489,21.482,21.489,8900.0
2012-09-17 15:00:00,30.48,30.48,30.45,30.46,36200.0,21.489,21.489,21.4679,21.4749,36200.0
2012-09-17 15:05:00,30.46,30.48,30.45,30.48,17600.0,21.4749,21.489,21.4679,21.489,17600.0
2012-09-17 15:10:00,30.48,30.49,30.45,30.46,49700.0,21.489,21.4961,21.4679,21.4749,49700.0
2012-09-17 15:15:00,30.46,30.47,30.45,30.46,21300.0,21.4749,21.482,21.4679,21.4749,21300.0
2012-09-17 15:20:00,30.47,30.47,30.45,30.46,25400.0,21.482,21.482,21.4679,21.4749,25400.0
2012-09-17 15:25:00,30.46,30.46,30.45,30.46,17000.0,21.4749,21.4749,21.4679,21.4749,17000.0
2012-09-17 15:30:00,30.46,30.47,30.43,30.46,96900.0,21.4749,21.482,21.4538,21.4749,96900.0
2012-09-17 15:35:00,30.45,30.48,30.45,30.47,37000.0,21.4679,21.489,21.4679,21.482,37000.0
2012-09-17 15:40:00,30.48,30.48,30.46,30.46,32700.0,21.489,21.489,21.4749,21.4749,32700.0
2012-09-17 15:45:00,30.47,30.5,30.47,30.49,47400.0,21.482,21.5031,21.482,21.4961,47400.0
2012-09-17 15:50:00,30.49,30.5,30.48,30.5,58200.0,21.4961,21.5031,21.489,21.5031,58200.0
2012-09-17 15:55:00,30.5,30.53,30.49,30.52,217800.0,21.5031,21.5243,21.4961,21.5172,217800.0
2012-09-18 09:30:00,30.56,30.63,30.48,30.54,110400.0,21.5454,21.5948,21.489,21.5313,110400.0
2012-09-18 09:35:00,30.53,30.55,30.46,30.5,30700.0,21.5243,21.5384,21.4749,21.5031,30700.0
2012-09-18 09:40:00,30.49,30.53,30.45,30.46,69600.0,21.4961,21.5243,21.4679,21.4749,69600.0
2012-09-18 09:45:00,30.46,30.53,30.44,30.5,76000.0,21.4749,21.5243,21.4608,21.5031,76000.0
2012-09-18 09:50:00,30.5,30.59,30.49,30.55,125100.0,21.5031,21.5666,21.4961,21.5384,125100.0
2012-09-18 09:55:00,30.55,30.6,30.55,30.59,21700.0,21.5384,21.5736,21.5384,21.5666,21700.0
2012-09-18 10:00:00,30.59,30.61,30.57,30.61,21000.0,21.5666,21.5807,21.5525,21.5807,21000.0
2012-09-18 10:05:00,30.61,30.62,30.59,30.59,27400.0,21.5807,21.5877,21.5666,21.5666,27400.0
2012-09-18 10:10:00,30.59,30.64,30.59,30.64,23400.0,21.5666,21.6018,21.5666,21.6018,23400.0
2012-09-18 10:15:00,30.65,30.66,30.63,30.64,31700.0,21.6089,21.6159,21.5948,21.6018,31700.0
2012-09-18 10:20:00,30.63,30.64,30.62,30.63,11400.0,21.5948,21.6018,21.5877,21.5948,11400.0
2012-09-18 10:25:00,30.63,30.66,30.62,30.66,23100.0,21.5948,21.6159,21.5877,21.6159,23100.0
2012-09-18 10:30:00,30.66,30.66,30.64,30.65,27900.0,21.6159,21.6159,21.6018,21.6089,27900.0
2012-09-18 10:35:00,30.65,30.65,30.63,30.64,12100.0,21.6089,21.6089,21.5948,21.6018,12100.0
2012-09-18 10:40:00,30.63,30.71,30.63,30.7,31000.0,21.5948,21.6512,21.5948,21.6441,31000.0
2012-09-18 10:45:00,30.71,30.71,30.65,30.67,34400.0,21.6512,21.6512,21.6089,21.623,34400.0
2012-09-18 10:50:00,30.67,30.68,30.66,30.68,14200.0,21.623,21.63,21.6159,21.63,14200.0
2012-09-18 10:55:00,30.68,30.72,30.67,30.72,24800.0,21.63,21.6582,21.623,21.6582,24800.0
2012-09-18 11:00:00,30.72,30.72,30.7,30.7,18500.0,21.6582,21.6582,21.6441,21.6441,18500.0
2012-09-18 11:05:00,30.7,30.7,30.66,30.66,14500.0,21.6441,21.6441,21.6159,21.6159,14500.0
2012-09-18 11:10:00,30.66,30.68,30.66,30.67,8400.0,21.6159,21.63,21.6159,21.623,8400.0
2012-09-18 11:15:00,30.67,30.73,30.67,30.73,17600.0,21.623,21.6653,21.623,21.6653,17600.0
2012-09-18 11:20:00,30.73,30.74,30.72,30.74,9300.0,21.6653,21.6723,21.6582,21.6723,9300.0
2012-09-18 11:25:00,30.74,30.74,30.7,30.7,16400.0,21.6723,21.6723,21.6441,21.6441,16400.0
2012-09-18 11:30:00,30.7,30.7,30.66,30.67,12300.0,21.6441,21.6441,21.6159,21.623,12300.0
2012-09-18 11:35:00,30.67,30.69,30.65,30.69,66100.0,21.623,21.6371,21.6089,21.6371,66100.0
2012-09-18 11:40:00,30.69,30.69,30.68,30.68,12000.0,21.6371,21.6371,21.63,21.63,12000.0
2012-09-18 11:45:00,30.68,30.74,30.68,30.72,51400.0,21.63,21.6723,21.63,21.6582,51400.0
2012-09-18 11:50:00,30.74,30.74,30.67,30.67,76300.0,21.6723,21.6723,21.623,21.623,76300.0
2012-09-18 11:55:00,30.68,30.68,30.67,30.67,7300.0,21.63,21.63,21.623,21.623,7300.0
2012-09-18 12:00:00,30.68,30.68,30.66,30.66,10400.0,21.63,21.63,21.6159,21.6159,10400.0
2012-09-18 12:05:00,30.66,30.67,30.66,30.66,10900.0,21.6159,21.623,21.6159,21.6159,10900.0
2012-09-18 12:10:00,30.66,30.67,30.64,30.64,9600.0,21.6159,21.623,21.6018,21.6018,9600.0
2012-09-18 12:15:00,30.64,30.67,30.63,30.64,21700.0,21.6018,21.623,21.5948,21.6018,21700.0
2012-09-18 12:20:00,30.65,30.67,30.64,30.66,8800.0,21.6089,21.623,21.6018,21.6159,8800.0
2012-09-18 12:25:00,30.65,30.66,30.64,30.65,6300.0,21.6089,21.6159,21.6018,21.6089,6300.0
2012-09-18 12:30:00,30.64,30.64,30.63,30.64,12800.0,21.6018,21.6018,21.5948,21.6018,12800.0
2012-09-18 12:35:00,30.63,30.64,30.62,30.63,4400.0,21.5948,21.6018,21.5877,21.5948,4400.0
2012-09-18 12:40:00,30.63,30.64,30.63,30.63,13200.0,21.5948,21.6018,21.5948,21.5948,13200.0
2012-09-18 12:45:00,30.64,30.64,30.63,30.63,1900.0,21.6018,21.6018,21.5948,21.5948,1900.0
2012-09-18 12:50:00,30.63,30.66,30.63,30.66,31300.0,21.5948,21.6159,21.5948,21.6159,31300.0
2012-09-18 12:55:00,30.66,30.67,30.64,30.64,8400.0,21.6159,21.623,21.6018,21.6018,8400.0
2012-09-18 13:00:00,30.65,30.65,30.63,30.64,9800.0,21.6089,21.6089,21.5948,21.6018,9800.0
2012-09-18 13:05:00,30.64,30.64,30.61,30.64,12800.0,21.6018,21.6018,21.5807,21.6018,12800.0
2012-09-18 13:10:00,30.63,30.65,30.63,30.65,2700.0,21.5948,21.6089,21.5948,21.6089,2700.0
2012-09-18 13:15:00,30.65,30.68,30.65,30.66,11900.0,21.6089,21.63,21.6089,21.6159,11900.0
2012-09-18 13:20:00,30.66,30.68,30.65,30.68,16500.0,21.6159,21.63,21.6089,21.63,16500.0
2012-09-18 13:25:00,30.68,30.68,30.66,30.67,13300.0,21.63,21.63,21.6159,21.623,13300.0
2012-09-18 13:30:00,30.66,30.67,30.65,30.66,5900.0,21.6159,21.623,21.6089,21.6159,5900.0
2012-09-18 13:35:00,30.65,30.67,30.64,30.66,26000.0,21.6089,21.623,21.6018,21.6159,26000.0
2012-09-18 13:40:00,30.66,30.67,30.65,30.66,7300.0,21.6159,21.623,21.6089,21.6159,7300.0
2012-09-18 13:45:00,30.65,30.69,30.65,30.68,12600.0,21.6089,21.6371,21.6089,21.63,12600.0
2012-09-18 13:50:00,30.68,30.69,30.65,30.65,10400.0,21.63,21.6371,21.6089,21.6089,10400.0
2012-09-18 13:55:00,30.65,30.66,30.65,30.65,3100.0,21.6089,21.6159,21.6089,21.6089,3100.0
2012-09-18 14:00:00,30.66,30.67,30.65,30.66,19800.0,21.6159,21.623,21.6089,21.6159,19800.0
2012-09-18 14:05:00,30.65,30.67,30.65,30.67,8000.0,21.6089,21.623,21.6089,21.623,8000.0
2012-09-18 14:10:00,30.67,30.68,30.66,30.68,13700.0,21.623,21.63,21.6159,21.63,13700.0
2012-09-18 14:15:00,30.68,30.68,30.66,30.66,6100.0,21.63,21.63,21.6159,21.6159,6100.0
2012-09-18 14:20:00,30.67,30.67,30.65,30.67,13100.0,21.623,21.623,21.6089,21.623,13100.0
2012-09-18 14:25:00,30.67,30.69,30.66,30.69,17900.0,21.623,21.6371,21.6159,21.6371,17900.0
2012-09-18 14:30:00,30.69,30.69,30.68,30.69,6700.0,21.6371,21.6371,21.63,21.6371,6700.0
2012-09-18 14:35:00,30.69,30.69,30.67,30.67,17600.0,21.6371,21.6371,21.623,21.623,17600.0
2012-09-18 14:40:00,30.67,30.69,30.67,30.69,21800.0,21.623,21.6371,21.623,21.6371,21800.0
2012-09-18 14:45:00,30.69,30.7,30.68,30.69,15100.0,21.6371,21.6441,21.63,21.6371,15100.0
2012-09-18 14:50:00,30.69,30.7,30.65,30.66,32500.0,21.6371,21.6441,21.6089,21.6159,32500.0
2012-09-18 14:55:00,30.66,30.68,30.65,30.68,15800.0,21.6159,21.63,21.6089,21.63,15800.0
2012-09-18 15:00:00,30.66,30.69,30.66,30.69,16100.0,21.6159,21.6371,21.6159,21.6371,16100.0
2012-09-18 15:05:00,30.68,30.7,30.68,30.7,22900.0,21.63,21.6441,21.63,21.6441,22900.0
2012-09-18 15:10:00,30.7,30.7,30.68,30.7,23600.0,21.6441,21.6441,21.63,21.6441,23600.0
2012-09-18 15:15:00,30.7,30.7,30.68,30.69,31800.0,21.6441,21.6441,21.63,21.6371,31800.0
2012-09-18 15:20:00,30.69,30.69,30.68,30.69,19400.0,21.6371,21.6371,21.63,21.6371,19400.0
2012-09-18 15:25:00,30.69,30.7,30.68,30.7,23600.0,21.6371,21.6441,21.63,21.6441,23600.0
2012-09-18 15:30:00,30.7,30.71,30.69,30.7,68300.0,21.6441,21.6512,21.6371,21.6441,68300.0
2012-09-18 15:35:00,30.7,30.7,30.65,30.67,57300.0,21.6441,21.6441,21.6089,21.623,57300.0
2012-09-18 15:40:00,30.67,30.67,30.64,30.65,32700.0,21.623,21.623,21.6018,21.6089,32700.0
2012-09-18 15:45:00,30.66,30.69,30.66,30.67,68400.0,21.6159,21.6371,21.6159,21.623,68400.0
2012-09-18 15:50:00,30.68,30.69,30.67,30.69,47500.0,21.63,21.6371,21.623,21.6371,47500.0
2012-09-18 15:55:00,30.69,30.71,30.68,30.71,169300.0,21.6371,21.6512,21.63,21.6512,169300.0
2012-09-19 09:30:00,30.66,30.74,30.57,30.73,63500.0,21.6159,21.6723,21.5525,21.6653,63500.0
2012-09-19 09:35:00,30.73,30.73,30.67,30.68,17500.0,21.6653,21.6653,21.623,21.63,17500.0
2012-09-19 09:40:00,30.69,30.69,30.63,30.68,8400.0,21.6371,21.6371,21.5948,21.63,8400.0
2012-09-19 09:45:00,30.68,30.72,30.68,30.72,6900.0,21.63,21.6582,21.63,21.6582,6900.0
2012-09-19 09:50:00,30.72,30.74,30.71,30.72,14200.0,21.6582,21.6723,21.6512,21.6582,14200.0
2012-09-19 09:55:00,30.72,30.73,30.69,30.72,7900.0,21.6582,21.6653,21.6371,21.6582,7900.0
2012-09-19 10:00:00,30.73,30.82,30.7,30.8,49600.0,21.6653,21.7287,21.6441,21.7146,49600.0
2012-09-19 10:05:00,30.81,30.81,30.79,30.8,12900.0,21.7217,21.7217,21.7076,21.7146,12900.0
2012-09-19 10:10:00,30.8,30.82,30.79,30.82,15900.0,21.7146,21.7287,21.7076,21.7287,15900.0
2012-09-19 10:15:00,30.82,30.85,30.82,30.84,35300.0,21.7287,21.7499,21.7287,21.7428,35300.0
2012-09-19 10:20:00,30.85,30.85,30.79,30.82,24600.0,21.7499,21.7499,21.7076,21.7287,24600.0
2012-09-19 10:25:00,30.83,30.87,30.83,30.87,8800.0,21.7358,21.764,21.7358,21.764,8800.0
2012-09-19 10:30:00,30.87,30.87,30.83,30.84,25200.0,21.764,21.764,21.7358,21.7428,25200.0
2012-09-19 10:35:00,30.83,30.84,30.83,30.84,4000.0,21.7358,21.7428,21.7358,21.7428,4000.0
2012-09-19 10:40:00,30.84,30.85,30.82,30.85,18800.0,21.7428,21.7499,21.7287,21.7499,18800.0
2012-09-19 10:45:00,30.85,30.89,30.84,30.89,12600.0,21.7499,21.7781,21.7428,21.7781,12600.0
2012-09-19 10:50:00,30.89,30.89,30.83,30.86,54300.0,21.7781,21.7781,21.7358,21.7569,54300.0
2012-09-19 10:55:00,30.86,30.88,30.85,30.85,37600.0,21.7569,21.771,21.7499,21.7499,37600.0
2012-09-19 11:00:00,30.86,30.87,30.85,30.87,18900.0,21.7569,21.764,21.7499,21.764,18900.0
2012-09-19 11:05:00,30.87,30.89,30.87,30.87,20500.0,21.764,21.7781,21.764,21.764,20500.0
2012-09-19 11:10:00,30.88,30.89,30.87,30.89,14000.0,21.771,21.7781,21.764,21.7781,14000.0
2012-09-19 11:15:00,30.89,30.91,30.88,30.9,19800.0,21.7781,21.7922,21.771,21.7851,19800.0
2012-09-19 11:20:00,30.9,30.94,30.9,30.94,17100.0,21.7851,21.8134,21.7851,21.8134,17100.0
2012-09-19 11:25:00,30.94,30.94,30.93,30.94,11700.0,21.8134,21.8134,21.8063,21.8134,11700.0
2012-09-19 11:30:00,30.94,30.94,30.92,30.93,30700.0,21.8134,21.8134,21.7992,21.8063,30700.0
2012-09-19 11:35:00,30.93,30.95,30.93,30.95,11000.0,21.8063,21.8204,21.8063,21.8204,11000.0
2012-09-19 11:40:00,30.95,30.98,30.94,30.98,73700.0,21.8204,21.8416,21.8134,21.8416,73700.0
2012-09-19 11:45:00,30.98,31.0,30.97,30.99,97400.0,21.8416,21.8557,21.8345,21.8486,97400.0
2012-09-19 11:50:00,30.99,30.99,30.98,30.98,20700.0,21.8486,21.8486,21.8416,21.8416,20700.0
2012-09-19 11:55:00,30.99,31.03,30.98,31.03,162700.0,21.8486,21.8768,21.8416,21.8768,162700.0
2012-09-19 12:00:00,31.03,31.04,30.99,30.99,73900.0,21.8768,21.8839,21.8486,21.8486,73900.0
2012-09-19 12:05:00,31.0,31.0,30.99,30.99,13800.0,21.8557,21.8557,21.8486,21.8486,13800.0
2012-09-19 12:10:00,31.0,31.02,30.99,31.02,18200.0,21.8557,21.8698,21.8486,21.8698,18200.0
2012-09-19 12:15:00,31.02,31.03,31.02,31.03,7900.0,21.8698,21.8768,21.8698,21.8768,7900.0
2012-09-19 12:20:00,31.03,31.03,31.0,31.01,35200.0,21.8768,21.8768,21.8557,21.8627,35200.0
2012-09-19 12:25:00,31.01,31.05,31.0,31.04,25600.0,21.8627,21.8909,21.8557,21.8839,25600.0
2012-09-19 12:30:00,31.04,31.06,31.03,31.06,23800.0,21.8839,21.898,21.8768,21.898,23800.0
2012-09-19 12:35:00,31.06,31.07,31.04,31.04,28500.0,21.898,21.905,21.8839,21.8839,28500.0
2012-09-19 12:40:00,31.04,31.05,31.04,31.05,10100.0,21.8839,21.8909,21.8839,21.8909,10100.0
2012-09-19 12:45:00,31.04,31.06,31.04,31.06,14900.0,21.8839,21.898,21.8839,21.898,14900.0
2012-09-19 12:50:00,31.06,31.07,31.05,31.07,11500.0,21.898,21.905,21.8909,21.905,11500.0
2012-09-19 12:55:00,31.06,31.09,31.06,31.09,13200.0,21.898,21.9191,21.898,21.9191,13200.0
2012-09-19 13:00:00,31.09,31.09,31.08,31.09,11100.0,21.9191,21.9191,21.9121,21.9191,11100.0
2012-09-19 13:05:00,31.09,31.09,31.05,31.07,41500.0,21.9191,21.9191,21.8909,21.905,41500.0
2012-09-19 13:10:00,31.07,31.07,31.06,31.06,7700.0,21.905,21.905,21.898,21.898,7700.0
2012-09-19 13:15:00,31.07,31.07,31.06,31.07,6100.0,21.905,21.905,21.898,21.905,6100.0
2012-09-19 13:20:00,31.06,31.07,31.06,31.07,4600.0,21.898,21.905,21.898,21.905,4600.0
2012-09-19 13:25:00,31.07,31.07,31.06,31.07,9900.0,21.905,21.905,21.898,21.905,9900.0
2012-09-19 13:30:00,31.07,31.1,31.06,31.07,43200.0,21.905,21.9262,21.898,21.905,43200.0
2012-09-19 13:35:00,31.07,31.07,31.06,31.06,13100.0,21.905,21.905,21.898,21.898,13100.0
2012-09-19 13:40:00,31.07,31.07,31.06,31.07,13700.0,21.905,21.905,21.898,21.905,13700.0
2012-09-19 13:45:00,31.07,31.08,31.06,31.06,33300.0,21.905,21.9121,21.898,21.898,33300.0
2012-09-19 13:50:00,31.07,31.09,31.06,31.09,20500.0,21.905,21.9191,21.898,21.9191,20500.0
2012-09-19 13:55:00,31.08,31.09,31.08,31.09,9900.0,21.9121,21.9191,21.9121,21.9191,9900.0
2012-09-19 14:00:00,31.09,31.1,31.08,31.09,27700.0,21.9191,21.9262,21.9121,21.9191,27700.0
2012-09-19 14:05:00,31.08,31.09,31.08,31.09,7400.0,21.9121,21.9191,21.9121,21.9191,7400.0
2012-09-19 14:10:00,31.09,31.09,31.08,31.09,7300.0,21.9191,21.9191,21.9121,21.9191,7300.0
2012-09-19 14:15:00,31.08,31.11,31.08,31.11,32900.0,21.9121,21.9332,21.9121,21.9332,32900.0
2012-09-19 14:20:00,31.11,31.12,31.1,31.12,20300.0,21.9332,21.9403,21.9262,21.9403,20300.0
2012-09-19 14:25:00,31.12,31.13,31.12,31.13,31400.0,21.9403,21.9473,21.9403,21.9473,31400.0
2012-09-19 14:30:00,31.13,31.14,31.13,31.14,38600.0,21.9473,21.9544,21.9473,21.9544,38600.0
2012-09-19 14:35:00,31.14,31.14,31.13,31.14,16400.0,21.9544,21.9544,21.9473,21.9544,16400.0
2012-09-19 14:40:00,31.14,31.15,31.13,31.14,39000.0,21.9544,21.9614,21.9473,21.9544,39000.0
2012-09-19 14:45:00,31.13,31.15,31.13,31.15,30100.0,21.9473,21.9614,21.9473,21.9614,30100.0
2012-09-19 14:50:00,31.15,31.15,31.13,31.15,51400.0,21.9614,21.9614,21.9473,21.9614,51400.0
2012-09-19 14:55:00,31.14,31.15,31.14,31.15,21100.0,21.9544,21.9614,21.9544,21.9614,21100.0
2012-09-19 15:00:00,31.15,31.19,31.14,31.17,76200.0,21.9614,21.9896,21.9544,21.9755,76200.0
2012-09-19 15:05:00,31.17,31.18,31.15,31.16,30700.0,21.9755,21.9826,21.9614,21.9685,30700.0
2012-09-19 15:10:00,31.16,31.16,31.15,31.16,19200.0,21.9685,21.9685,21.9614,21.9685,19200.0
2012-09-19 15:15:00,31.15,31.16,31.15,31.16,30800.0,21.9614,21.9685,21.9614,21.9685,30800.0
2012-09-19 15:20:00,31.16,31.16,31.15,31.15,45800.0,21.9685,21.9685,21.9614,21.9614,45800.0
2012-09-19 15:25:00,31.15,31.16,31.14,31.15,41300.0,21.9614,21.9685,21.9544,21.9614,41300.0
2012-09-19 15:30:00,31.14,31.15,31.09,31.09,113300.0,21.9544,21.9614,21.9191,21.9191,113300.0
2012-09-19 15:35:00,31.09,31.1,31.08,31.09,70800.0,21.9191,21.9262,21.9121,21.9191,70800.0
2012-09-19 15:40:00,31.09,31.09,31.08,31.08,56200.0,21.9191,21.9191,21.9121,21.9121,56200.0
2012-09-19 15:45:00,31.09,31.09,31.04,31.05,152200.0,21.9191,21.9191,21.8839,21.8909,152200.0
2012-09-19 15:50:00,31.06,31.07,31.03,31.04,138200.0,21.898,21.905,21.8768,21.8839,138200.0
2012-09-19 15:55:00,31.03,31.05,31.02,31.03,182200.0,21.8768,21.8909,21.8698,21.8768,182200.0
2012-09-20 09:30:00,30.95,31.02,30.8,31.01,81000.0,21.8204,21.8698,21.7146,21.8627,81000.0
2012-09-20 09:35:00,30.98,31.1,30.96,31.06,19700.0,21.8416,21.9262,21.8275,21.898,19700.0
2012-09-20 09:40:00,31.06,31.09,31.01,31.02,19100.0,21.898,21.9191,21.8627,21.8698,19100.0
2012-09-20 09:45:00,31.03,31.05,30.97,30.97,51800.0,21.8768,21.8909,21.8345,21.8345,51800.0
2012-09-20 09:50:00,30.98,31.04,30.98,31.04,15600.0,21.8416,21.8839,21.8416,21.8839,15600.0
2012-09-20 09:55:00,31.03,31.05,31.02,31.03,21900.0,21.8768,21.8909,21.8698,21.8768,21900.0
2012-09-20 10:00:00,31.03,31.04,30.98,31.01,49300.0,21.8768,21.8839,21.8416,21.8627,49300.0
2012-09-20 10:05:00,31.01,31.01,30.95,30.98,46300.0,21.8627,21.8627,21.8204,21.8416,46300.0
2012-09-20 10:10:00,30.99,31.03,30.96,31.03,60400.0,21.8486,21.8768,21.8275,21.8768,60400.0
2012-09-20 10:15:00,31.03,31.06,31.02,31.04,20500.0,21.8768,21.898,21.8698,21.8839,20500.0
2012-09-20 10:20:00,31.03,31.04,31.01,31.01,23500.0,21.8768,21.8839,21.8627,21.8627,23500.0
2012-09-20 10:25:00,31.02,31.04,30.99,31.0,30000.0,21.8698,21.8839,21.8486,21.8557,30000.0
2012-09-20 10:30:00,31.0,31.0,30.94,30.97,47200.0,21.8557,21.8557,21.8134,21.8345,47200.0
2012-09-20 10:35:00,30.97,31.01,30.97,31.01,34300.0,21.8345,21.8627,21.8345,21.8627,34300.0
2012-09-20 10:40:00,31.0,31.0,30.99,30.99,11300.0,21.8557,21.8557,21.8486,21.8486,11300.0
2012-09-20 10:45:00,31.0,31.01,30.98,30.99,33300.0,21.8557,21.8627,21.8416,21.8486,33300.0
2012-09-20 10:50:00,30.99,31.0,30.97,30.98,23800.0,21.8486,21.8557,21.8345,21.8416,23800.0
2012-09-20 10:55:00,30.98,30.98,30.93,30.96,46000.0,21.8416,21.8416,21.8063,21.8275,46000.0
2012-09-20 11:00:00,30.96,30.97,30.93,30.93,30900.0,21.8275,21.8345,21.8063,21.8063,30900.0
2012-09-20 11:05:00,30.93,30.96,30.92,30.96,28000.0,21.8063,21.8275,21.7992,21.8275,28000.0
2012-09-20 11:10:00,30.95,30.97,30.95,30.97,13000.0,21.8204,21.8345,21.8204,21.8345,13000.0
2012-09-20 11:15:00,30.96,30.98,30.96,30.97,25600.0,21.8275,21.8416,21.8275,21.8345,25600.0
2012-09-20 11:20:00,30.98,30.98,30.96,30.98,24000.0,21.8416,21.8416,21.8275,21.8416,24000.0
2012-09-20 11:25:00,30.97,30.98,30.96,30.96,28100.0,21.8345,21.8416,21.8275,21.8275,28100.0
2012-09-20 11:30:00,30.96,30.97,30.96,30.96,21600.0,21.8275,21.8345,21.8275,21.8275,21600.0
2012-09-20 11:35:00,30.97,30.97,30.96,30.97,3400.0,21.8345,21.8345,21.8275,21.8345,3400.0
2012-09-20 11:40:00,30.97,30.98,30.96,30.98,9700.0,21.8345,21.8416,21.8275,21.8416,9700.0
2012-09-20 11:45:00,30.97,30.99,30.96,30.96,36400.0,21.8345,21.8486,21.8275,21.8275,36400.0
2012-09-20 11:50:00,30.96,30.96,30.95,30.95,17400.0,21.8275,21.8275,21.8204,21.8204,17400.0
2012-09-20 11:55:00,30.95,30.96,30.94,30.95,9900.0,21.8204,21.8275,21.8134,21.8204,9900.0
2012-09-20 12:00:00,30.94,30.96,30.94,30.96,18300.0,21.8134,21.8275,21.8134,21.8275,18300.0
2012-09-20 12:05:00,30.96,30.97,30.96,30.96,4800.0,21.8275,21.8345,21.8275,21.8275,4800.0
2012-09-20 12:10:00,30.96,30.97,30.95,30.95,6700.0,21.8275,21.8345,21.8204,21.8204,6700.0
2012-09-20 12:15:00,30.95,30.96,30.95,30.96,6300.0,21.8204,21.8275,21.8204,21.8275,6300.0
2012-09-20 12:20:00,30.96,30.98,30.95,30.96,33200.0,21.8275,21.8416,21.8204,21.8275,33200.0
2012-09-20 12:25:00,30.96,30.98,30.96,30.96,30100.0,21.8275,21.8416,21.8275,21.8275,30100.0
2012-09-20 12:30:00,30.96,30.97,30.95,30.97,8000.0,21.8275,21.8345,21.8204,21.8345,8000.0
2012-09-20 12:35:00,30.97,30.99,30.97,30.99,12000.0,21.8345,21.8486,21.8345,21.8486,12000.0
2012-09-20 12:40:00,30.99,30.99,30.98,30.99,5900.0,21.8486,21.8486,21.8416,21.8486,5900.0
2012-09-20 12:45:00,30.99,30.99,30.95,30.96,35500.0,21.8486,21.8486,21.8204,21.8275,35500.0
2012-09-20 12:50:00,30.96,30.97,30.94,30.95,36400.0,21.8275,21.8345,21.8134,21.8204,36400.0
2012-09-20 12:55:00,30.95,30.99,30.94,30.99,23600.0,21.8204,21.8486,21.8134,21.8486,23600.0
2012-09-20 13:00:00,30.98,30.99,30.97,30.99,47300.0,21.8416,21.8486,21.8345,21.8486,47300.0
2012-09-20 13:05:00,30.98,31.0,30.98,31.0,13700.0,21.8416,21.8557,21.8416,21.8557,13700.0
2012-09-20 13:10:00,31.0,31.0,30.97,30.97,25300.0,21.8557,21.8557,21.8345,21.8345,25300.0
2012-09-20 13:15:00,30.97,30.98,30.97,30.98,16400.0,21.8345,21.8416,21.8345,21.8416,16400.0
2012-09-20 13:20:00,30.97,30.98,30.97,30.98,7700.0,21.8345,21.8416,21.8345,21.8416,7700.0
2012-09-20 13:25:00,30.98,30.98,30.97,30.97,7600.0,21.8416,21.8416,21.8345,21.8345,7600.0
2012-09-20 13:30:00,30.98,30.98,30.97,30.98,8700.0,21.8416,21.8416,21.8345,21.8416,8700.0
2012-09-20 13:35:00,30.97,31.0,30.97,31.0,36200.0,21.8345,21.8557,21.8345,21.8557,36200.0
2012-09-20 13:40:00,30.99,31.0,30.99,31.0,10700.0,21.8486,21.8557,21.8486,21.8557,10700.0
2012-09-20 13:45:00,30.99,31.0,30.93,30.93,46900.0,21.8486,21.8557,21.8063,21.8063,46900.0
2012-09-20 13:50:00,30.94,30.94,30.92,30.92,16300.0,21.8134,21.8134,21.7992,21.7992,16300.0
2012-09-20 13:55:00,30.92,30.93,30.88,30.89,56500.0,21.7992,21.8063,21.771,21.7781,56500.0
2012-09-20 14:00:00,30.9,30.9,30.89,30.89,14500.0,21.7851,21.7851,21.7781,21.7781,14500.0
2012-09-20 14:05:00,30.9,30.9,30.86,30.86,28800.0,21.7851,21.7851,21.7569,21.7569,28800.0
2012-09-20 14:10:00,30.87,30.9,30.85,30.9,55700.0,21.764,21.7851,21.7499,21.7851,55700.0
2012-09-20 14:15:00,30.9,30.9,30.89,30.9,15100.0,21.7851,21.7851,21.7781,21.7851,15100.0
2012-09-20 14:20:00,30.9,30.9,30.88,30.89,22500.0,21.7851,21.7851,21.771,21.7781,22500.0
2012-09-20 14:25:00,30.89,30.92,30.89,30.91,31200.0,21.7781,21.7992,21.7781,21.7922,31200.0
2012-09-20 14:30:00,30.91,30.92,30.9,30.92,23800.0,21.7922,21.7992,21.7851,21.7992,23800.0
2012-09-20 14:35:00,30.92,30.94,30.91,30.91,26900.0,21.7992,21.8134,21.7922,21.7922,26900.0
2012-09-20 14:40:00,30.92,30.92,30.9,30.9,26100.0,21.7992,21.7992,21.7851,21.7851,26100.0
2012-09-20 14:45:00,30.9,30.91,30.9,30.9,11000.0,21.7851,21.7922,21.7851,21.7851,11000.0
2012-09-20 14:50:00,30.91,30.91,30.9,30.9,7800.0,21.7922,21.7922,21.7851,21.7851,7800.0
2012-09-20 14:55:00,30.9,30.91,30.88,30.89,42300.0,21.7851,21.7922,21.771,21.7781,42300.0
2012-09-20 15:00:00,30.89,30.9,30.88,30.9,32500.0,21.7781,21.7851,21.771,21.7851,32500.0
2012-09-20 15:05:00,30.89,30.91,30.88,30.88,59200.0,21.7781,21.7922,21.771,21.771,59200.0
2012-09-20 15:10:00,30.89,30.9,30.88,30.89,27700.0,21.7781,21.7851,21.771,21.7781,27700.0
2012-09-20 15:15:00,30.89,30.9,30.88,30.89,23900.0,21.7781,21.7851,21.771,21.7781,23900.0
2012-09-20 15:20:00,30.89,30.91,30.88,30.9,99500.0,21.7781,21.7922,21.771,21.7851,99500.0
2012-09-20 15:25:00,30.91,30.91,30.88,30.88,63300.0,21.7922,21.7922,21.771,21.771,63300.0
2012-09-20 15:30:00,30.88,30.89,30.88,30.89,34800.0,21.771,21.7781,21.771,21.7781,34800.0
2012-09-20 15:35:00,30.89,30.89,30.85,30.85,103800.0,21.7781,21.7781,21.7499,21.7499,103800.0
2012-09-20 15:40:00,30.85,30.86,30.83,30.84,116900.0,21.7499,21.7569,21.7358,21.7428,116900.0
2012-09-20 15:45:00,30.84,30.85,30.77,30.79,274300.0,21.7428,21.7499,21.6935,21.7076,274300.0
2012-09-20 15:50:00,30.78,30.81,30.77,30.8,270300.0,21.7005,21.7217,21.6935,21.7146,270300.0
2012-09-20 15:55:00,30.8,30.87,30.8,30.87,160000.0,21.7146,21.764,21.7146,21.764,160000.0
2012-09-21 09:30:00,30.96,30.99,30.94,30.97,615800.0,21.8275,21.8486,21.8134,21.8345,615800.0
2012-09-21 09:35:00,30.96,30.96,30.88,30.9,72200.0,21.8275,21.8275,21.771,21.7851,72200.0
2012-09-21 09:40:00,30.9,30.94,30.89,30.91,30900.0,21.7851,21.8134,21.7781,21.7922,30900.0
2012-09-21 09:45:00,30.91,30.95,30.9,30.92,34400.0,21.7922,21.8204,21.7851,21.7992,34400.0
2012-09-21 09:50:00,30.91,30.93,30.88,30.91,38800.0,21.7922,21.8063,21.771,21.7922,38800.0
2012-09-21 09:55:00,30.91,30.95,30.9,30.93,26200.0,21.7922,21.8204,21.7851,21.8063,26200.0
2012-09-21 10:00:00,30.92,30.96,30.91,30.95,28300.0,21.7992,21.8275,21.7922,21.8204,28300.0
2012-09-21 10:05:00,30.95,30.98,30.94,30.96,29600.0,21.8204,21.8416,21.8134,21.8275,29600.0
2012-09-21 10:10:00,30.96,30.96,30.92,30.95,44300.0,21.8275,21.8275,21.7992,21.8204,44300.0
2012-09-21 10:15:00,30.94,30.95,30.9,30.91,44000.0,21.8134,21.8204,21.7851,21.7922,44000.0
2012-09-21 10:20:00,30.9,30.93,30.9,30.92,19800.0,21.7851,21.8063,21.7851,21.7992,19800.0
2012-09-21 10:25:00,30.93,30.93,30.88,30.88,25400.0,21.8063,21.8063,21.771,21.771,25400.0
2012-09-21 10:30:00,30.89,30.91,30.88,30.9,24300.0,21.7781,21.7922,21.771,21.7851,24300.0
2012-09-21 10:35:00,30.9,30.91,30.88,30.91,10200.0,21.7851,21.7922,21.771,21.7922,10200.0
2012-09-21 10:40:00,30.91,30.91,30.87,30.88,9500.0,21.7922,21.7922,21.764,21.771,9500.0
2012-09-21 10:45:00,30.88,30.88,30.85,30.86,9000.0,21.771,21.771,21.7499,21.7569,9000.0
2012-09-21 10:50:00,30.85,30.86,30.82,30.86,17200.0,21.7499,21.7569,21.7287,21.7569,17200.0
2012-09-21 10:55:00,30.85,30.87,30.84,30.85,14300.0,21.7499,21.764,21.7428,21.7499,14300.0
2012-09-21 11:00:00,30.85,30.87,30.85,30.87,14900.0,21.7499,21.764,21.7499,21.764,14900.0
2012-09-21 11:05:00,30.87,30.87,30.84,30.85,11200.0,21.764,21.764,21.7428,21.7499,11200.0
2012-09-21 11:10:00,30.85,30.85,30.81,30.81,13600.0,21.7499,21.7499,21.7217,21.7217,13600.0
2012-09-21 11:15:00,30.81,30.83,30.81,30.82,12200.0,21.7217,21.7358,21.7217,21.7287,12200.0
2012-09-21 11:20:00,30.82,30.86,30.82,30.86,27000.0,21.7287,21.7569,21.7287,21.7569,27000.0
2012-09-21 11:25:00,30.86,30.87,30.85,30.87,9400.0,21.7569,21.764,21.7499,21.764,9400.0
2012-09-21 11:30:00,30.87,30.88,30.85,30.86,25400.0,21.764,21.771,21.7499,21.7569,25400.0
2012-09-21 11:35:00,30.86,30.86,30.83,30.84,7800.0,21.7569,21.7569,21.7358,21.7428,7800.0
2012-09-21 11:40:00,30.84,30.85,30.83,30.85,10100.0,21.7428,21.7499,21.7358,21.7499,10100.0
2012-09-21 11:45:00,30.84,30.85,30.81,30.83,38600.0,21.7428,21.7499,21.7217,21.7358,38600.0
2012-09-21 11:50:00,30.84,30.86,30.84,30.85,57200.0,21.7428,21.7569,21.7428,21.7499,57200.0
2012-09-21 11:55:00,30.85,30.86,30.84,30.85,20100.0,21.7499,21.7569,21.7428,21.7499,20100.0
2012-09-21 12:00:00,30.85,30.86,30.84,30.85,7500.0,21.7499,21.7569,21.7428,21.7499,7500.0
2012-09-21 12:05:00,30.85,30.86,30.83,30.83,11400.0,21.7499,21.7569,21.7358,21.7358,11400.0
2012-09-21 12:10:00,30.83,30.85,30.83,30.85,15700.0,21.7358,21.7499,21.7358,21.7499,15700.0
2012-09-21 12:15:00,30.84,30.85,30.83,30.84,15600.0,21.7428,21.7499,21.7358,21.7428,15600.0
2012-09-21 12:20:00,30.83,30.83,30.81,30.81,14700.0,21.7358,21.7358,21.7217,21.7217,14700.0
2012-09-21 12:25:00,30.82,30.82,30.8,30.82,16400.0,21.7287,21.7287,21.7146,21.7287,16400.0
2012-09-21 12:30:00,30.81,30.82,30.8,30.81,15000.0,21.7217,21.7287,21.7146,21.7217,15000.0
2012-09-21 12:35:00,30.82,30.82,30.81,30.81,7700.0,21.7287,21.7287,21.7217,21.7217,7700.0
2012-09-21 12:40:00,30.8,30.81,30.8,30.8,5400.0,21.7146,21.7217,21.7146,21.7146,5400.0
2012-09-21 12:45:00,30.8,30.82,30.79,30.8,25800.0,21.7146,21.7287,21.7076,21.7146,25800.0
2012-09-21 12:50:00,30.79,30.8,30.79,30.79,3300.0,21.7076,21.7146,21.7076,21.7076,3300.0
2012-09-21 12:55:00,30.79,30.8,30.76,30.76,11200.0,21.7076,21.7146,21.6864,21.6864,11200.0
2012-09-21 13:00:00,30.77,30.78,30.76,30.77,15000.0,21.6935,21.7005,21.6864,21.6935,15000.0
2012-09-21 13:05:00,30.78,30.78,30.77,30.77,7000.0,21.7005,21.7005,21.6935,21.6935,7000.0
2012-09-21 13:10:00,30.77,30.79,30.77,30.79,10000.0,21.6935,21.7076,21.6935,21.7076,10000.0
2012-09-21 13:15:00,30.79,30.82,30.79,30.8,43100.0,21.7076,21.7287,21.7076,21.7146,43100.0
2012-09-21 13:20:00,30.8,30.8,30.79,30.8,10900.0,21.7146,21.7146,21.7076,21.7146,10900.0
2012-09-21 13:25:00,30.79,30.8,30.79,30.79,2200.0,21.7076,21.7146,21.7076,21.7076,2200.0
2012-09-21 13:30:00,30.79,30.8,30.79,30.8,6700.0,21.7076,21.7146,21.7076,21.7146,6700.0
2012-09-21 13:35:00,30.8,30.8,30.79,30.8,4300.0,21.7146,21.7146,21.7076,21.7146,4300.0
2012-09-21 13:40:00,30.8,30.82,30.8,30.8,20500.0,21.7146,21.7287,21.7146,21.7146,20500.0
2012-09-21 13:45:00,30.81,30.81,30.79,30.79,14900.0,21.7217,21.7217,21.7076,21.7076,14900.0
2012-09-21 13:50:00,30.8,30.8,30.79,30.8,15600.0,21.7146,21.7146,21.7076,21.7146,15600.0
2012-09-21 13:55:00,30.8,30.82,30.79,30.8,30300.0,21.7146,21.7287,21.7076,21.7146,30300.0
2012-09-21 14:00:00,30.8,30.81,30.8,30.8,12800.0,21.7146,21.7217,21.7146,21.7146,12800.0
2012-09-21 14:05:00,30.8,30.81,30.79,30.8,7700.0,21.7146,21.7217,21.7076,21.7146,7700.0
2012-09-21 14:10:00,30.79,30.8,30.79,30.79,7700.0,21.7076,21.7146,21.7076,21.7076,7700.0
2012-09-21 14:15:00,30.8,30.8,30.76,30.76,14100.0,21.7146,21.7146,21.6864,21.6864,14100.0
2012-09-21 14:20:00,30.76,30.77,30.73,30.75,56200.0,21.6864,21.6935,21.6653,21.6794,56200.0
2012-09-21 14:25:00,30.74,30.76,30.74,30.75,17700.0,21.6723,21.6864,21.6723,21.6794,17700.0
2012-09-21 14:30:00,30.76,30.76,30.74,30.75,21800.0,21.6864,21.6864,21.6723,21.6794,21800.0
2012-09-21 14:35:00,30.75,30.77,30.75,30.76,41700.0,21.6794,21.6935,21.6794,21.6864,41700.0
2012-09-21 14:40:00,30.75,30.77,30.75,30.76,28100.0,21.6794,21.6935,21.6794,21.6864,28100.0
2012-09-21 14:45:00,30.76,30.77,30.74,30.75,36600.0,21.6864,21.6935,21.6723,21.6794,36600.0
2012-09-21 14:50:00,30.74,30.76,30.72,30.75,24900.0,21.6723,21.6864,21.6582,21.6794,24900.0
2012-09-21 14:55:00,30.76,30.76,30.75,30.75,11500.0,21.6864,21.6864,21.6794,21.6794,11500.0
2012-09-21 15:00:00,30.75,30.77,30.73,30.75,80500.0,21.6794,21.6935,21.6653,21.6794,80500.0
2012-09-21 15:05:00,30.76,30.76,30.74,30.74,29500.0,21.6864,21.6864,21.6723,21.6723,29500.0
2012-09-21 15:10:00,30.74,30.75,30.74,30.74,29000.0,21.6723,21.6794,21.6723,21.6723,29000.0
2012-09-21 15:15:00,30.75,30.76,30.74,30.75,31900.0,21.6794,21.6864,21.6723,21.6794,31900.0
2012-09-21 15:20:00,30.74,30.78,30.74,30.77,38700.0,21.6723,21.7005,21.6723,21.6935,38700.0
2012-09-21 15:25:00,30.77,30.78,30.73,30.74,36400.0,21.6935,21.7005,21.6653,21.6723,36400.0
2012-09-21 15:30:00,30.73,30.78,30.73,30.78,51100.0,21.6653,21.7005,21.6653,21.7005,51100.0
2012-09-21 15:35:00,30.77,30.78,30.74,30.74,39700.0,21.6935,21.7005,21.6723,21.6723,39700.0
2012-09-21 15:40:00,30.75,30.76,30.74,30.75,52900.0,21.6794,21.6864,21.6723,21.6794,52900.0
2012-09-21 15:45:00,30.75,30.75,30.71,30.71,93800.0,21.6794,21.6794,21.6512,21.6512,93800.0
2012-09-21 15:50:00,30.71,30.73,30.69,30.69,88700.0,21.6512,21.6653,21.6371,21.6371,88700.0
2012-09-21 15:55:00,30.69,30.75,30.69,30.75,360600.0,21.6371,21.6794,21.6371,21.6794,360600.0
2012-09-24 09:30:00,30.75,30.95,30.7,30.93,66100.0,21.6794,21.8204,21.6441,21.8063,66100.0
2012-09-24 09:35:00,30.92,30.93,30.83,30.93,34100.0,21.7992,21.8063,21.7358,21.8063,34100.0
2012-09-24 09:40:00,30.91,30.93,30.87,30.9,15000.0,21.7922,21.8063,21.764,21.7851,15000.0
2012-09-24 09:45:00,30.89,30.91,30.85,30.88,39900.0,21.7781,21.7922,21.7499,21.771,39900.0
2012-09-24 09:50:00,30.88,30.92,30.87,30.9,52400.0,21.771,21.7992,21.764,21.7851,52400.0
2012-09-24 09:55:00,30.91,30.94,30.9,30.94,21100.0,21.7922,21.8134,21.7851,21.8134,21100.0
2012-09-24 10:00:00,30.94,30.94,30.9,30.91,32800.0,21.8134,21.8134,21.7851,21.7922,32800.0
2012-09-24 10:05:00,30.9,30.91,30.89,30.89,40000.0,21.7851,21.7922,21.7781,21.7781,40000.0
2012-09-24 10:10:00,30.9,30.9,30.86,30.87,25300.0,21.7851,21.7851,21.7569,21.764,25300.0
2012-09-24 10:15:00,30.87,30.88,30.83,30.87,31600.0,21.764,21.771,21.7358,21.764,31600.0
2012-09-24 10:20:00,30.87,30.87,30.85,30.87,14900.0,21.764,21.764,21.7499,21.764,14900.0
2012-09-24 10:25:00,30.87,30.92,30.86,30.91,25600.0,21.764,21.7992,21.7569,21.7922,25600.0
2012-09-24 10:30:00,30.91,30.95,30.91,30.94,38600.0,21.7922,21.8204,21.7922,21.8134,38600.0
2012-09-24 10:35:00,30.94,30.94,30.89,30.89,44900.0,21.8134,21.8134,21.7781,21.7781,44900.0
2012-09-24 10:40:00,30.9,30.91,30.89,30.91,16500.0,21.7851,21.7922,21.7781,21.7922,16500.0
2012-09-24 10:45:00,30.91,30.91,30.88,30.88,10500.0,21.7922,21.7922,21.771,21.771,10500.0
2012-09-24 10:50:00,30.89,30.89,30.84,30.86,28500.0,21.7781,21.7781,21.7428,21.7569,28500.0
2012-09-24 10:55:00,30.86,30.95,30.86,30.92,32700.0,21.7569,21.8204,21.7569,21.7992,32700.0
2012-09-24 11:00:00,30.92,30.96,30.91,30.96,26800.0,21.7992,21.8275,21.7922,21.8275,26800.0
2012-09-24 11:05:00,30.96,30.98,30.95,30.98,52800.0,21.8275,21.8416,21.8204,21.8416,52800.0
2012-09-24 11:10:00,30.98,30.99,30.97,30.98,21400.0,21.8416,21.8486,21.8345,21.8416,21400.0
2012-09-24 11:15:00,30.97,30.99,30.97,30.98,14400.0,21.8345,21.8486,21.8345,21.8416,14400.0
2012-09-24 11:20:00,30.98,30.99,30.98,30.98,24600.0,21.8416,21.8486,21.8416,21.8416,24600.0
2012-09-24 11:25:00,30.99,30.99,30.97,30.98,35500.0,21.8486,21.8486,21.8345,21.8416,35500.0
2012-09-24 11:30:00,30.98,30.98,30.97,30.98,20600.0,21.8416,21.8416,21.8345,21.8416,20600.0
2012-09-24 11:35:00,30.97,30.98,30.93,30.94,33700.0,21.8345,21.8416,21.8063,21.8134,33700.0
2012-09-24 11:40:00,30.93,30.95,30.91,30.91,33600.0,21.8063,21.8204,21.7922,21.7922,33600.0
2012-09-24 11:45:00,30.92,30.93,30.91,30.93,12600.0,21.7992,21.8063,21.7922,21.8063,12600.0
2012-09-24 11:50:00,30.93,30.93,30.92,30.93,6800.0,21.8063,21.8063,21.7992,21.8063,6800.0
2012-09-24 11:55:00,30.92,30.94,30.92,30.93,9400.0,21.7992,21.8134,21.7992,21.8063,9400.0
2012-09-24 12:00:00,30.93,30.95,30.9,30.9,60200.0,21.8063,21.8204,21.7851,21.7851,60200.0
2012-09-24 12:05:00,30.91,30.92,30.89,30.89,32900.0,21.7922,21.7992,21.7781,21.7781,32900.0
2012-09-24 12:10:00,30.9,30.91,30.89,30.9,21300.0,21.7851,21.7922,21.7781,21.7851,21300.0
2012-09-24 12:15:00,30.9,30.9,30.89,30.9,5900.0,21.7851,21.7851,21.7781,21.7851,5900.0
2012-09-24 12:20:00,30.9,30.91,30.9,30.91,2800.0,21.7851,21.7922,21.7851,21.7922,2800.0
2012-09-24 12:25:00,30.9,30.91,30.89,30.9,9800.0,21.7851,21.7922,21.7781,21.7851,9800.0
2012-09-24 12:30:00,30.89,30.9,30.88,30.89,6700.0,21.7781,21.7851,21.771,21.7781,6700.0
2012-09-24 12:35:00,30.88,30.9,30.88,30.9,8500.0,21.771,21.7851,21.771,21.7851,8500.0
2012-09-24 12:40:00,30.9,30.9,30.89,30.9,6800.0,21.7851,21.7851,21.7781,21.7851,6800.0
2012-09-24 12:45:00,30.89,30.92,30.89,30.92,19600.0,21.7781,21.7992,21.7781,21.7992,19600.0
2012-09-24 12:50:00,30.92,30.94,30.92,30.94,16700.0,21.7992,21.8134,21.7992,21.8134,16700.0
2012-09-24 12:55:00,30.93,30.96,30.93,30.96,17900.0,21.8063,21.8275,21.8063,21.8275,17900.0
2012-09-24 13:00:00,30.96,30.96,30.95,30.96,8300.0,21.8275,21.8275,21.8204,21.8275,8300.0
2012-09-24 13:05:00,30.96,30.96,30.95,30.96,1300.0,21.8275,21.8275,21.8204,21.8275,1300.0
2012-09-24 13:10:00,30.95,30.95,30.93,30.95,15300.0,21.8204,21.8204,21.8063,21.8204,15300.0
2012-09-24 13:15:00,30.95,30.95,30.94,30.95,8100.0,21.8204,21.8204,21.8134,21.8204,8100.0
2012-09-24 13:20:00,30.95,30.95,30.93,30.94,4000.0,21.8204,21.8204,21.8063,21.8134,4000.0
2012-09-24 13:25:00,30.94,30.95,30.94,30.95,6300.0,21.8134,21.8204,21.8134,21.8204,6300.0
2012-09-24 13:30:00,30.94,30.95,30.93,30.93,2700.0,21.8134,21.8204,21.8063,21.8063,2700.0
2012-09-24 13:35:00,30.93,30.94,30.92,30.92,9700.0,21.8063,21.8134,21.7992,21.7992,9700.0
2012-09-24 13:40:00,30.93,30.93,30.92,30.93,5400.0,21.8063,21.8063,21.7992,21.8063,5400.0
2012-09-24 13:45:00,30.93,30.94,30.92,30.94,18500.0,21.8063,21.8134,21.7992,21.8134,18500.0
2012-09-24 13:50:00,30.94,30.95,30.93,30.95,6900.0,21.8134,21.8204,21.8063,21.8204,6900.0
2012-09-24 13:55:00,30.95,30.95,30.93,30.95,12300.0,21.8204,21.8204,21.8063,21.8204,12300.0
2012-09-24 14:00:00,30.94,30.95,30.93,30.95,14400.0,21.8134,21.8204,21.8063,21.8204,14400.0
2012-09-24 14:05:00,30.94,30.96,30.94,30.95,7400.0,21.8134,21.8275,21.8134,21.8204,7400.0
2012-09-24 14:10:00,30.96,30.98,30.95,30.96,19600.0,21.8275,21.8416,21.8204,21.8275,19600.0
2012-09-24 14:15:00,30.96,30.99,30.96,30.99,22400.0,21.8275,21.8486,21.8275,21.8486,22400.0
2012-09-24 14:20:00,30.98,31.0,30.98,30.99,22500.0,21.8416,21.8557,21.8416,21.8486,22500.0
2012-09-24 14:25:00,30.99,31.0,30.98,31.0,14200.0,21.8486,21.8557,21.8416,21.8557,14200.0
2012-09-24 14:30:00,31.0,31.01,30.99,31.0,45400.0,21.8557,21.8627,21.8486,21.8557,45400.0
2012-09-24 14:35:00,31.0,31.01,31.0,31.01,12400.0,21.8557,21.8627,21.8557,21.8627,12400.0
2012-09-24 14:40:00,31.01,31.03,31.0,31.02,15400.0,21.8627,21.8768,21.8557,21.8698,15400.0
2012-09-24 14:45:00,31.02,31.03,31.0,31.01,26800.0,21.8698,21.8768,21.8557,21.8627,26800.0
2012-09-24 14:50:00,31.01,31.03,31.0,31.03,27900.0,21.8627,21.8768,21.8557,21.8768,27900.0
2012-09-24 14:55:00,31.03,31.03,31.01,31.03,23800.0,21.8768,21.8768,21.8627,21.8768,23800.0
2012-09-24 15:00:00,31.02,31.03,31.01,31.01,39700.0,21.8698,21.8768,21.8627,21.8627,39700.0
2012-09-24 15:05:00,31.0,31.02,31.0,31.02,11600.0,21.8557,21.8698,21.8557,21.8698,11600.0
2012-09-24 15:10:00,31.02,31.03,31.0,31.01,19700.0,21.8698,21.8768,21.8557,21.8627,19700.0
2012-09-24 15:15:00,31.02,31.02,31.01,31.02,11600.0,21.8698,21.8698,21.8627,21.8698,11600.0
2012-09-24 15:20:00,31.01,31.02,30.99,31.01,50700.0,21.8627,21.8698,21.8486,21.8627,50700.0
2012-09-24 15:25:00,31.0,31.02,30.99,31.0,26200.0,21.8557,21.8698,21.8486,21.8557,26200.0
2012-09-24 15:30:00,31.0,31.0,30.98,30.98,37000.0,21.8557,21.8557,21.8416,21.8416,37000.0
2012-09-24 15:35:00,30.98,30.99,30.95,30.96,52200.0,21.8416,21.8486,21.8204,21.8275,52200.0
2012-09-24 15:40:00,30.95,30.98,30.94,30.95,46700.0,21.8204,21.8416,21.8134,21.8204,46700.0
2012-09-24 15:45:00,30.94,30.95,30.92,30.93,88100.0,21.8134,21.8204,21.7992,21.8063,88100.0
2012-09-24 15:50:00,30.93,30.94,30.9,30.93,88100.0,21.8063,21.8134,21.7851,21.8063,88100.0
2012-09-24 15:55:00,30.94,30.95,30.91,30.95,103900.0,21.8134,21.8204,21.7922,21.8204,103900.0
2012-09-25 09:30:00,31.1,31.13,30.94,30.96,61800.0,21.9262,21.9473,21.8134,21.8275,61800.0
2012-09-25 09:35:00,30.98,30.98,30.9,30.93,10400.0,21.8416,21.8416,21.7851,21.8063,10400.0
2012-09-25 09:40:00,30.94,30.96,30.91,30.93,7400.0,21.8134,21.8275,21.7922,21.8063,7400.0
2012-09-25 09:45:00,30.92,30.96,30.91,30.96,14300.0,21.7992,21.8275,21.7922,21.8275,14300.0
2012-09-25 09:50:00,30.96,30.99,30.95,30.99,9200.0,21.8275,21.8486,21.8204,21.8486,9200.0
2012-09-25 09:55:00,31.0,31.02,30.99,31.01,11800.0,21.8557,21.8698,21.8486,21.8627,11800.0
2012-09-25 10:00:00,31.01,31.1,30.99,31.09,21800.0,21.8627,21.9262,21.8486,21.9191,21800.0
2012-09-25 10:05:00,31.08,31.09,31.05,31.07,21500.0,21.9121,21.9191,21.8909,21.905,21500.0
2012-09-25 10:10:00,31.09,31.1,31.05,31.08,28900.0,21.9191,21.9262,21.8909,21.9121,28900.0
2012-09-25 10:15:00,31.08,31.11,31.08,31.09,28700.0,21.9121,21.9332,21.9121,21.9191,28700.0
2012-09-25 10:20:00,31.09,31.14,31.09,31.12,35700.0,21.9191,21.9544,21.9191,21.9403,35700.0
2012-09-25 10:25:00,31.12,31.15,31.11,31.15,35500.0,21.9403,21.9614,21.9332,21.9614,35500.0
2012-09-25 10:30:00,31.15,31.15,31.11,31.12,29100.0,21.9614,21.9614,21.9332,21.9403,29100.0
2012-09-25 10:35:00,31.12,31.15,31.12,31.14,17700.0,21.9403,21.9614,21.9403,21.9544,17700.0
2012-09-25 10:40:00,31.14,31.18,31.13,31.15,24100.0,21.9544,21.9826,21.9473,21.9614,24100.0
2012-09-25 10:45:00,31.15,31.19,31.15,31.17,21800.0,21.9614,21.9896,21.9614,21.9755,21800.0
2012-09-25 10:50:00,31.17,31.19,31.17,31.18,18300.0,21.9755,21.9896,21.9755,21.9826,18300.0
2012-09-25 10:55:00,31.19,31.2,31.18,31.19,16100.0,21.9896,21.9967,21.9826,21.9896,16100.0
2012-09-25 11:00:00,31.19,31.19,31.15,31.15,31000.0,21.9896,21.9896,21.9614,21.9614,31000.0
2012-09-25 11:05:00,31.15,31.17,31.14,31.17,20900.0,21.9614,21.9755,21.9544,21.9755,20900.0
2012-09-25 11:10:00,31.17,31.17,31.16,31.16,5400.0,21.9755,21.9755,21.9685,21.9685,5400.0
2012-09-25 11:15:00,31.17,31.17,31.15,31.16,16500.0,21.9755,21.9755,21.9614,21.9685,16500.0
2012-09-25 11:20:00,31.16,31.16,31.13,31.13,52900.0,21.9685,21.9685,21.9473,21.9473,52900.0
2012-09-25 11:25:00,31.14,31.2,31.12,31.17,71500.0,21.9544,21.9967,21.9403,21.9755,71500.0
2012-09-25 11:30:00,31.17,31.17,31.14,31.15,10200.0,21.9755,21.9755,21.9544,21.9614,10200.0
2012-09-25 11:35:00,31.15,31.15,31.12,31.12,13900.0,21.9614,21.9614,21.9403,21.9403,13900.0
2012-09-25 11:40:00,31.13,31.14,31.12,31.12,9300.0,21.9473,21.9544,21.9403,21.9403,9300.0
2012-09-25 11:45:00,31.11,31.13,31.11,31.13,20200.0,21.9332,21.9473,21.9332,21.9473,20200.0
2012-09-25 11:50:00,31.13,31.14,31.13,31.13,20500.0,21.9473,21.9544,21.9473,21.9473,20500.0
2012-09-25 11:55:00,31.14,31.16,31.13,31.16,18700.0,21.9544,21.9685,21.9473,21.9685,18700.0
2012-09-25 12:00:00,31.16,31.16,31.11,31.11,28300.0,21.9685,21.9685,21.9332,21.9332,28300.0
2012-09-25 12:05:00,31.11,31.12,31.1,31.12,8400.0,21.9332,21.9403,21.9262,21.9403,8400.0
2012-09-25 12:10:00,31.12,31.13,31.11,31.13,19300.0,21.9403,21.9473,21.9332,21.9473,19300.0
2012-09-25 12:15:00,31.13,31.13,31.12,31.13,32400.0,21.9473,21.9473,21.9403,21.9473,32400.0
2012-09-25 12:20:00,31.13,31.13,31.12,31.12,4700.0,21.9473,21.9473,21.9403,21.9403,4700.0
2012-09-25 12:25:00,31.12,31.13,31.12,31.12,9500.0,21.9403,21.9473,21.9403,21.9403,9500.0
2012-09-25 12:30:00,31.13,31.15,31.12,31.15,34000.0,21.9473,21.9614,21.9403,21.9614,34000.0
2012-09-25 12:35:00,31.14,31.15,31.1,31.1,34100.0,21.9544,21.9614,21.9262,21.9262,34100.0
2012-09-25 12:40:00,31.1,31.11,31.04,31.06,19500.0,21.9262,21.9332,21.8839,21.898,19500.0
2012-09-25 12:45:00,31.07,31.08,31.05,31.05,16500.0,21.905,21.9121,21.8909,21.8909,16500.0
2012-09-25 12:50:00,31.05,31.07,31.04,31.07,21000.0,21.8909,21.905,21.8839,21.905,21000.0
2012-09-25 12:55:00,31.06,31.07,31.05,31.06,22800.0,21.898,21.905,21.8909,21.898,22800.0
2012-09-25 13:00:00,31.05,31.06,31.03,31.03,7500.0,21.8909,21.898,21.8768,21.8768,7500.0
2012-09-25 13:05:00,31.03,31.04,31.03,31.03,6600.0,21.8768,21.8839,21.8768,21.8768,6600.0
2012-09-25 13:10:00,31.03,31.04,31.02,31.02,6000.0,21.8768,21.8839,21.8698,21.8698,6000.0
2012-09-25 13:15:00,31.02,31.03,30.98,30.98,38600.0,21.8698,21.8768,21.8416,21.8416,38600.0
2012-09-25 13:20:00,30.99,30.99,30.97,30.99,23800.0,21.8486,21.8486,21.8345,21.8486,23800.0
2012-09-25 13:25:00,30.99,31.0,30.96,30.97,32100.0,21.8486,21.8557,21.8275,21.8345,32100.0
2012-09-25 13:30:00,30.97,30.99,30.96,30.98,10000.0,21.8345,21.8486,21.8275,21.8416,10000.0
2012-09-25 13:35:00,30.98,31.0,30.98,30.99,16900.0,21.8416,21.8557,21.8416,21.8486,16900.0
2012-09-25 13:40:00,30.98,30.99,30.94,30.94,15000.0,21.8416,21.8486,21.8134,21.8134,15000.0
2012-09-25 13:45:00,30.94,30.96,30.94,30.95,17600.0,21.8134,21.8275,21.8134,21.8204,17600.0
2012-09-25 13:50:00,30.96,30.97,30.94,30.96,10300.0,21.8275,21.8345,21.8134,21.8275,10300.0
2012-09-25 13:55:00,30.96,30.96,30.95,30.96,9300.0,21.8275,21.8275,21.8204,21.8275,9300.0
2012-09-25 14:00:00,30.97,30.97,30.96,30.97,6600.0,21.8345,21.8345,21.8275,21.8345,6600.0
2012-09-25 14:05:00,30.96,30.99,30.96,30.99,20800.0,21.8275,21.8486,21.8275,21.8486,20800.0
2012-09-25 14:10:00,30.99,31.0,30.99,30.99,10600.0,21.8486,21.8557,21.8486,21.8486,10600.0
2012-09-25 14:15:00,31.0,31.01,30.99,30.99,26000.0,21.8557,21.8627,21.8486,21.8486,26000.0
2012-09-25 14:20:00,30.99,30.99,30.96,30.96,24300.0,21.8486,21.8486,21.8275,21.8275,24300.0
2012-09-25 14:25:00,30.96,30.96,30.94,30.95,27800.0,21.8275,21.8275,21.8134,21.8204,27800.0
2012-09-25 14:30:00,30.94,30.98,30.94,30.98,19300.0,21.8134,21.8416,21.8134,21.8416,19300.0
2012-09-25 14:35:00,30.98,30.99,30.97,30.98,14100.0,21.8416,21.8486,21.8345,21.8416,14100.0
2012-09-25 14:40:00,30.99,30.99,30.98,30.99,5500.0,21.8486,21.8486,21.8416,21.8486,5500.0
2012-09-25 14:45:00,30.99,30.99,30.95,30.98,34600.0,21.8486,21.8486,21.8204,21.8416,34600.0
2012-09-25 14:50:00,30.98,30.98,30.97,30.97,16200.0,21.8416,21.8416,21.8345,21.8345,16200.0
2012-09-25 14:55:00,30.98,30.98,30.94,30.95,42700.0,21.8416,21.8416,21.8134,21.8204,42700.0
2012-09-25 15:00:00,30.95,30.97,30.95,30.95,35200.0,21.8204,21.8345,21.8204,21.8204,35200.0
2012-09-25 15:05:00,30.95,30.96,30.92,30.93,36000.0,21.8204,21.8275,21.7992,21.8063,36000.0
2012-09-25 15:10:00,30.92,30.95,30.89,30.94,110700.0,21.7992,21.8204,21.7781,21.8134,110700.0
2012-09-25 15:15:00,30.93,30.94,30.91,30.92,27000.0,21.8063,21.8134,21.7922,21.7992,27000.0
2012-09-25 15:20:00,30.91,30.94,30.91,30.92,18400.0,21.7922,21.8134,21.7922,21.7992,18400.0
2012-09-25 15:25:00,30.93,30.94,30.91,30.93,23700.0,21.8063,21.8134,21.7922,21.8063,23700.0
2012-09-25 15:30:00,30.93,30.95,30.91,30.92,47100.0,21.8063,21.8204,21.7922,21.7992,47100.0
2012-09-25 15:35:00,30.92,30.93,30.86,30.86,50700.0,21.7992,21.8063,21.7569,21.7569,50700.0
2012-09-25 15:40:00,30.86,30.89,30.85,30.87,62400.0,21.7569,21.7781,21.7499,21.764,62400.0
2012-09-25 15:45:00,30.86,30.87,30.84,30.86,35700.0,21.7569,21.764,21.7428,21.7569,35700.0
2012-09-25 15:50:00,30.85,30.86,30.83,30.86,42200.0,21.7499,21.7569,21.7358,21.7569,42200.0
2012-09-25 15:55:00,30.86,30.87,30.83,30.87,174700.0,21.7569,21.764,21.7358,21.764,174700.0
2012-09-26 09:30:00,30.97,31.02,30.91,30.95,46000.0,21.8345,21.8698,21.7922,21.8204,46000.0
2012-09-26 09:35:00,30.96,31.0,30.91,30.91,35500.0,21.8275,21.8557,21.7922,21.7922,35500.0
2012-09-26 09:40:00,30.91,30.95,30.86,30.89,30700.0,21.7922,21.8204,21.7569,21.7781,30700.0
2012-09-26 09:45:00,30.88,30.92,30.86,30.86,27100.0,21.771,21.7992,21.7569,21.7569,27100.0
2012-09-26 09:50:00,30.87,30.9,30.86,30.89,19800.0,21.764,21.7851,21.7569,21.7781,19800.0
2012-09-26 09:55:00,30.89,30.92,30.86,30.87,39900.0,21.7781,21.7992,21.7569,21.764,39900.0
2012-09-26 10:00:00,30.87,30.89,30.84,30.89,26700.0,21.764,21.7781,21.7428,21.7781,26700.0
2012-09-26 10:05:00,30.88,30.89,30.79,30.84,35800.0,21.771,21.7781,21.7076,21.7428,35800.0
2012-09-26 10:10:00,30.85,30.88,30.85,30.87,12200.0,21.7499,21.771,21.7499,21.764,12200.0
2012-09-26 10:15:00,30.87,30.89,30.85,30.89,28100.0,21.764,21.7781,21.7499,21.7781,28100.0
2012-09-26 10:20:00,30.88,30.89,30.84,30.84,75600.0,21.771,21.7781,21.7428,21.7428,75600.0
2012-09-26 10:25:00,30.84,30.85,30.78,30.79,23500.0,21.7428,21.7499,21.7005,21.7076,23500.0
2012-09-26 10:30:00,30.79,30.82,30.77,30.79,100300.0,21.7076,21.7287,21.6935,21.7076,100300.0
2012-09-26 10:35:00,30.79,30.8,30.75,30.78,38800.0,21.7076,21.7146,21.6794,21.7005,38800.0
2012-09-26 10:40:00,30.79,30.8,30.76,30.8,25300.0,21.7076,21.7146,21.6864,21.7146,25300.0
2012-09-26 10:45:00,30.8,30.88,30.8,30.88,23400.0,21.7146,21.771,21.7146,21.771,23400.0
2012-09-26 10:50:00,30.87,30.88,30.84,30.85,69500.0,21.764,21.771,21.7428,21.7499,69500.0
2012-09-26 10:55:00,30.84,30.85,30.8,30.8,6300.0,21.7428,21.7499,21.7146,21.7146,6300.0
2012-09-26 11:00:00,30.79,30.85,30.78,30.83,18800.0,21.7076,21.7499,21.7005,21.7358,18800.0
2012-09-26 11:05:00,30.83,30.84,30.83,30.84,8500.0,21.7358,21.7428,21.7358,21.7428,8500.0
2012-09-26 11:10:00,30.84,30.86,30.83,30.83,14800.0,21.7428,21.7569,21.7358,21.7358,14800.0
2012-09-26 11:15:00,30.83,30.9,30.83,30.9,8100.0,21.7358,21.7851,21.7358,21.7851,8100.0
2012-09-26 11:20:00,30.9,30.95,30.9,30.94,52800.0,21.7851,21.8204,21.7851,21.8134,52800.0
2012-09-26 11:25:00,30.93,30.94,30.9,30.9,6000.0,21.8063,21.8134,21.7851,21.7851,6000.0
2012-09-26 11:30:00,30.9,30.91,30.85,30.85,9200.0,21.7851,21.7922,21.7499,21.7499,9200.0
2012-09-26 11:35:00,30.85,30.86,30.85,30.85,3300.0,21.7499,21.7569,21.7499,21.7499,3300.0
2012-09-26 11:40:00,30.85,30.92,30.85,30.92,14700.0,21.7499,21.7992,21.7499,21.7992,14700.0
2012-09-26 11:45:00,30.93,30.94,30.9,30.91,14300.0,21.8063,21.8134,21.7851,21.7922,14300.0
2012-09-26 11:50:00,30.91,30.91,30.9,30.91,10400.0,21.7922,21.7922,21.7851,21.7922,10400.0
2012-09-26 11:55:00,30.91,30.92,30.9,30.9,16800.0,21.7922,21.7992,21.7851,21.7851,16800.0
2012-09-26 12:00:00,30.9,30.91,30.89,30.9,27300.0,21.7851,21.7922,21.7781,21.7851,27300.0
2012-09-26 12:05:00,30.89,30.9,30.89,30.9,18300.0,21.7781,21.7851,21.7781,21.7851,18300.0
2012-09-26 12:10:00,30.89,30.9,30.87,30.87,14000.0,21.7781,21.7851,21.764,21.764,14000.0
2012-09-26 12:15:00,30.88,30.89,30.86,30.87,12200.0,21.771,21.7781,21.7569,21.764,12200.0
2012-09-26 12:20:00,30.87,30.91,30.86,30.91,19900.0,21.764,21.7922,21.7569,21.7922,19900.0
2012-09-26 12:25:00,30.91,30.91,30.9,30.91,7200.0,21.7922,21.7922,21.7851,21.7922,7200.0
2012-09-26 12:30:00,30.91,30.92,30.9,30.92,14700.0,21.7922,21.7992,21.7851,21.7992,14700.0
2012-09-26 12:35:00,30.92,30.94,30.91,30.93,10700.0,21.7992,21.8134,21.7922,21.8063,10700.0
2012-09-26 12:40:00,30.94,30.94,30.92,30.92,9900.0,21.8134,21.8134,21.7992,21.7992,9900.0
2012-09-26 12:45:00,30.92,30.93,30.9,30.9,8800.0,21.7992,21.8063,21.7851,21.7851,8800.0
2012-09-26 12:50:00,30.9,30.93,30.9,30.93,13400.0,21.7851,21.8063,21.7851,21.8063,13400.0
2012-09-26 12:55:00,30.93,30.99,30.93,30.99,29900.0,21.8063,21.8486,21.8063,21.8486,29900.0
2012-09-26 13:00:00,31.0,31.0,30.97,30.97,15900.0,21.8557,21.8557,21.8345,21.8345,15900.0
2012-09-26 13:05:00,30.98,31.0,30.97,31.0,16300.0,21.8416,21.8557,21.8345,21.8557,16300.0
2012-09-26 13:10:00,30.99,31.0,30.99,31.0,17100.0,21.8486,21.8557,21.8486,21.8557,17100.0
2012-09-26 13:15:00,30.99,31.0,30.99,30.99,7500.0,21.8486,21.8557,21.8486,21.8486,7500.0
2012-09-26 13:20:00,30.99,31.0,30.98,31.0,17800.0,21.8486,21.8557,21.8416,21.8557,17800.0
2012-09-26 13:25:00,31.0,31.01,30.98,30.99,16400.0,21.8557,21.8627,21.8416,21.8486,16400.0
2012-09-26 13:30:00,30.98,30.99,30.94,30.95,13700.0,21.8416,21.8486,21.8134,21.8204,13700.0
2012-09-26 13:35:00,30.96,30.96,30.94,30.95,9200.0,21.8275,21.8275,21.8134,21.8204,9200.0
2012-09-26 13:40:00,30.95,30.95,30.94,30.94,5600.0,21.8204,21.8204,21.8134,21.8134,5600.0
2012-09-26 13:45:00,30.95,30.95,30.9,30.9,18300.0,21.8204,21.8204,21.7851,21.7851,18300.0
2012-09-26 13:50:00,30.9,30.94,30.9,30.92,15000.0,21.7851,21.8134,21.7851,21.7992,15000.0
2012-09-26 13:55:00,30.93,30.93,30.91,30.91,8300.0,21.8063,21.8063,21.7922,21.7922,8300.0
2012-09-26 14:00:00,30.92,30.93,30.9,30.92,11200.0,21.7992,21.8063,21.7851,21.7992,11200.0
2012-09-26 14:05:00,30.91,30.95,30.91,30.94,17900.0,21.7922,21.8204,21.7922,21.8134,17900.0
2012-09-26 14:10:00,30.94,30.94,30.93,30.94,3700.0,21.8134,21.8134,21.8063,21.8134,3700.0
2012-09-26 14:15:00,30.94,30.94,30.92,30.93,21600.0,21.8134,21.8134,21.7992,21.8063,21600.0
2012-09-26 14:20:00,30.93,30.93,30.91,30.92,28900.0,21.8063,21.8063,21.7922,21.7992,28900.0
2012-09-26 14:25:00,30.91,30.92,30.87,30.88,23300.0,21.7922,21.7992,21.764,21.771,23300.0
2012-09-26 14:30:00,30.88,30.88,30.85,30.86,22100.0,21.771,21.771,21.7499,21.7569,22100.0
2012-09-26 14:35:00,30.86,30.87,30.86,30.87,5600.0,21.7569,21.764,21.7569,21.764,5600.0
2012-09-26 14:40:00,30.87,30.89,30.87,30.89,16100.0,21.764,21.7781,21.764,21.7781,16100.0
2012-09-26 14:45:00,30.9,30.9,30.88,30.88,9600.0,21.7851,21.7851,21.771,21.771,9600.0
2012-09-26 14:50:00,30.88,30.91,30.88,30.91,23900.0,21.771,21.7922,21.771,21.7922,23900.0
2012-09-26 14:55:00,30.9,30.91,30.88,30.88,11000.0,21.7851,21.7922,21.771,21.771,11000.0
2012-09-26 15:00:00,30.88,30.89,30.87,30.88,19400.0,21.771,21.7781,21.764,21.771,19400.0
2012-09-26 15:05:00,30.87,30.88,30.84,30.84,13500.0,21.764,21.771,21.7428,21.7428,13500.0
2012-09-26 15:10:00,30.84,30.88,30.84,30.88,20600.0,21.7428,21.771,21.7428,21.771,20600.0
2012-09-26 15:15:00,30.88,30.9,30.88,30.88,33600.0,21.771,21.7851,21.771,21.771,33600.0
2012-09-26 15:20:00,30.89,30.9,30.88,30.88,14400.0,21.7781,21.7851,21.771,21.771,14400.0
2012-09-26 15:25:00,30.89,30.89,30.86,30.86,23300.0,21.7781,21.7781,21.7569,21.7569,23300.0
2012-09-26 15:30:00,30.86,30.88,30.85,30.85,51700.0,21.7569,21.771,21.7499,21.7499,51700.0
2012-09-26 15:35:00,30.85,30.86,30.82,30.85,58800.0,21.7499,21.7569,21.7287,21.7499,58800.0
2012-09-26 15:40:00,30.84,30.87,30.83,30.87,56300.0,21.7428,21.764,21.7358,21.764,56300.0
2012-09-26 15:45:00,30.86,30.87,30.84,30.87,100200.0,21.7569,21.764,21.7428,21.764,100200.0
2012-09-26 15:50:00,30.87,30.89,30.86,30.89,65800.0,21.764,21.7781,21.7569,21.7781,65800.0
2012-09-26 15:55:00,30.88,30.91,30.87,30.91,314400.0,21.771,21.7922,21.764,21.7922,314400.0
2012-09-27 09:30:00,30.94,30.95,30.81,30.91,91700.0,21.8134,21.8204,21.7217,21.7922,91700.0
2012-09-27 09:35:00,30.91,30.96,30.9,30.93,51000.0,21.7922,21.8275,21.7851,21.8063,51000.0
2012-09-27 09:40:00,30.94,30.98,30.92,30.98,17700.0,21.8134,21.8416,21.7992,21.8416,17700.0
2012-09-27 09:45:00,30.95,31.02,30.94,30.97,50000.0,21.8204,21.8698,21.8134,21.8345,50000.0
2012-09-27 09:50:00,30.96,30.99,30.94,30.96,25900.0,21.8275,21.8486,21.8134,21.8275,25900.0
2012-09-27 09:55:00,30.95,30.96,30.91,30.93,22100.0,21.8204,21.8275,21.7922,21.8063,22100.0
2012-09-27 10:00:00,30.93,30.97,30.93,30.97,24900.0,21.8063,21.8345,21.8063,21.8345,24900.0
2012-09-27 10:05:00,30.98,30.98,30.93,30.96,61900.0,21.8416,21.8416,21.8063,21.8275,61900.0
2012-09-27 10:10:00,30.95,30.98,30.94,30.98,22200.0,21.8204,21.8416,21.8134,21.8416,22200.0
2012-09-27 10:15:00,30.98,30.99,30.96,30.97,35100.0,21.8416,21.8486,21.8275,21.8345,35100.0
2012-09-27 10:20:00,30.98,31.03,30.96,30.98,179700.0,21.8416,21.8768,21.8275,21.8416,179700.0
2012-09-27 10:25:00,30.99,31.0,30.93,30.94,72700.0,21.8486,21.8557,21.8063,21.8134,72700.0
2012-09-27 10:30:00,30.94,30.94,30.92,30.92,33000.0,21.8134,21.8134,21.7992,21.7992,33000.0
2012-09-27 10:35:00,30.92,30.95,30.9,30.94,40800.0,21.7992,21.8204,21.7851,21.8134,40800.0
2012-09-27 10:40:00,30.93,30.97,30.93,30.97,30100.0,21.8063,21.8345,21.8063,21.8345,30100.0
2012-09-27 10:45:00,30.97,30.97,30.93,30.93,27200.0,21.8345,21.8345,21.8063,21.8063,27200.0
2012-09-27 10:50:00,30.94,30.95,30.94,30.94,32600.0,21.8134,21.8204,21.8134,21.8134,32600.0
2012-09-27 10:55:00,30.94,30.98,30.94,30.97,32300.0,21.8134,21.8416,21.8134,21.8345,32300.0
2012-09-27 11:00:00,30.97,30.99,30.96,30.97,24500.0,21.8345,21.8486,21.8275,21.8345,24500.0
2012-09-27 11:05:00,30.98,31.01,30.97,31.01,30500.0,21.8416,21.8627,21.8345,21.8627,30500.0
2012-09-27 11:10:00,31.01,31.05,31.0,31.05,47200.0,21.8627,21.8909,21.8557,21.8909,47200.0
2012-09-27 11:15:00,31.05,31.05,31.04,31.05,9200.0,21.8909,21.8909,21.8839,21.8909,9200.0
2012-09-27 11:20:00,31.05,31.09,31.04,31.05,50900.0,21.8909,21.9191,21.8839,21.8909,50900.0
2012-09-27 11:25:00,31.05,31.09,31.02,31.08,182400.0,21.8909,21.9191,21.8698,21.9121,182400.0
2012-09-27 11:30:00,31.09,31.09,31.07,31.09,18800.0,21.9191,21.9191,21.905,21.9191,18800.0
2012-09-27 11:35:00,31.09,31.09,31.06,31.06,93700.0,21.9191,21.9191,21.898,21.898,93700.0
2012-09-27 11:40:00,31.07,31.08,31.06,31.08,56300.0,21.905,21.9121,21.898,21.9121,56300.0
2012-09-27 11:45:00,31.08,31.08,31.07,31.08,15900.0,21.9121,21.9121,21.905,21.9121,15900.0
2012-09-27 11:50:00,31.08,31.09,31.07,31.09,26600.0,21.9121,21.9191,21.905,21.9191,26600.0
2012-09-27 11:55:00,31.08,31.17,31.08,31.16,88400.0,21.9121,21.9755,21.9121,21.9685,88400.0
2012-09-27 12:00:00,31.17,31.19,31.15,31.18,31500.0,21.9755,21.9896,21.9614,21.9826,31500.0
2012-09-27 12:05:00,31.19,31.21,31.18,31.21,26900.0,21.9896,22.0037,21.9826,22.0037,26900.0
2012-09-27 12:10:00,31.21,31.25,31.21,31.25,44100.0,22.0037,22.0319,22.0037,22.0319,44100.0
2012-09-27 12:15:00,31.24,31.25,31.23,31.23,13800.0,22.0249,22.0319,22.0178,22.0178,13800.0
2012-09-27 12:20:00,31.24,31.24,31.23,31.24,20800.0,22.0249,22.0249,22.0178,22.0249,20800.0
2012-09-27 12:25:00,31.24,31.3,31.24,31.27,135000.0,22.0249,22.0672,22.0249,22.046,135000.0
2012-09-27 12:30:00,31.28,31.3,31.27,31.29,25500.0,22.0531,22.0672,22.046,22.0601,25500.0
2012-09-27 12:35:00,31.3,31.3,31.29,31.3,15500.0,22.0672,22.0672,22.0601,22.0672,15500.0
2012-09-27 12:40:00,31.3,31.3,31.29,31.3,10200.0,22.0672,22.0672,22.0601,22.0672,10200.0
2012-09-27 12:45:00,31.3,31.34,31.28,31.28,93200.0,22.0672,22.0954,22.0531,22.0531,93200.0
2012-09-27 12:50:00,31.28,31.28,31.27,31.28,9800.0,22.0531,22.0531,22.046,22.0531,9800.0
2012-09-27 12:55:00,31.28,31.33,31.28,31.31,52300.0,22.0531,22.0883,22.0531,22.0742,52300.0
2012-09-27 13:00:00,31.3,31.31,31.24,31.24,27100.0,22.0672,22.0742,22.0249,22.0249,27100.0
2012-09-27 13:05:00,31.25,31.25,31.23,31.24,15200.0,22.0319,22.0319,22.0178,22.0249,15200.0
2012-09-27 13:10:00,31.24,31.27,31.24,31.27,15600.0,22.0249,22.046,22.0249,22.046,15600.0
2012-09-27 13:15:00,31.27,31.31,31.27,31.29,36300.0,22.046,22.0742,22.046,22.0601,36300.0
2012-09-27 13:20:00,31.29,31.29,31.26,31.27,19900.0,22.0601,22.0601,22.039,22.046,19900.0
2012-09-27 13:25:00,31.27,31.27,31.25,31.25,17500.0,22.046,22.046,22.0319,22.0319,17500.0
2012-09-27 13:30:00,31.26,31.29,31.25,31.28,29200.0,22.039,22.0601,22.0319,22.0531,29200.0
2012-09-27 13:35:00,31.28,31.28,31.25,31.28,56600.0,22.0531,22.0531,22.0319,22.0531,56600.0
2012-09-27 13:40:00,31.28,31.3,31.28,31.3,33200.0,22.0531,22.0672,22.0531,22.0672,33200.0
2012-09-27 13:45:00,31.3,31.3,31.29,31.29,3100.0,22.0672,22.0672,22.0601,22.0601,3100.0
2012-09-27 13:50:00,31.29,31.3,31.26,31.26,32000.0,22.0601,22.0672,22.039,22.039,32000.0
2012-09-27 13:55:00,31.27,31.27,31.24,31.25,16500.0,22.046,22.046,22.0249,22.0319,16500.0
2012-09-27 14:00:00,31.25,31.26,31.22,31.24,34600.0,22.0319,22.039,22.0108,22.0249,34600.0
2012-09-27 14:05:00,31.25,31.25,31.23,31.25,33400.0,22.0319,22.0319,22.0178,22.0319,33400.0
2012-09-27 14:10:00,31.25,31.25,31.23,31.25,23400.0,22.0319,22.0319,22.0178,22.0319,23400.0
2012-09-27 14:15:00,31.24,31.25,31.24,31.25,9400.0,22.0249,22.0319,22.0249,22.0319,9400.0
2012-09-27 14:20:00,31.25,31.25,31.24,31.25,4700.0,22.0319,22.0319,22.0249,22.0319,4700.0
2012-09-27 14:25:00,31.25,31.26,31.24,31.25,38700.0,22.0319,22.039,22.0249,22.0319,38700.0
2012-09-27 14:30:00,31.25,31.26,31.19,31.2,136000.0,22.0319,22.039,21.9896,21.9967,136000.0
2012-09-27 14:35:00,31.2,31.2,31.14,31.18,148900.0,21.9967,21.9967,21.9544,21.9826,148900.0
2012-09-27 14:40:00,31.18,31.21,31.17,31.21,113600.0,21.9826,22.0037,21.9755,22.0037,113600.0
2012-09-27 14:45:00,31.21,31.21,31.2,31.21,7700.0,22.0037,22.0037,21.9967,22.0037,7700.0
2012-09-27 14:50:00,31.21,31.27,31.2,31.27,89100.0,22.0037,22.046,21.9967,22.046,89100.0
2012-09-27 14:55:00,31.27,31.35,31.27,31.34,130100.0,22.046,22.1024,22.046,22.0954,130100.0
2012-09-27 15:00:00,31.34,31.35,31.31,31.35,138700.0,22.0954,22.1024,22.0742,22.1024,138700.0
2012-09-27 15:05:00,31.35,31.39,31.35,31.37,117700.0,22.1024,22.1306,22.1024,22.1165,117700.0
2012-09-27 15:10:00,31.38,31.39,31.37,31.37,83500.0,22.1236,22.1306,22.1165,22.1165,83500.0
2012-09-27 15:15:00,31.37,31.4,31.36,31.39,97500.0,22.1165,22.1377,22.1095,22.1306,97500.0
2012-09-27 15:20:00,31.4,31.41,31.38,31.39,84700.0,22.1377,22.1447,22.1236,22.1306,84700.0
2012-09-27 15:25:00,31.39,31.39,31.38,31.38,64900.0,22.1306,22.1306,22.1236,22.1236,64900.0
2012-09-27 15:30:00,31.38,31.39,31.33,31.37,139500.0,22.1236,22.1306,22.0883,22.1165,139500.0
2012-09-27 15:35:00,31.37,31.37,31.3,31.32,109300.0,22.1165,22.1165,22.0672,22.0813,109300.0
2012-09-27 15:40:00,31.32,31.32,31.29,31.3,107600.0,22.0813,22.0813,22.0601,22.0672,107600.0
2012-09-27 15:45:00,31.3,31.31,31.27,31.28,69900.0,22.0672,22.0742,22.046,22.0531,69900.0
2012-09-27 15:50:00,31.28,31.29,31.25,31.25,83300.0,22.0531,22.0601,22.0319,22.0319,83300.0
2012-09-27 15:55:00,31.25,31.26,31.23,31.26,221100.0,22.0319,22.039,22.0178,22.039,221100.0
2012-09-28 09:30:00,31.18,31.23,31.15,31.18,39700.0,21.9826,22.0178,21.9614,21.9826,39700.0
2012-09-28 09:35:00,31.18,31.2,31.1,31.16,43100.0,21.9826,21.9967,21.9262,21.9685,43100.0
2012-09-28 09:40:00,31.14,31.15,31.0,31.04,23400.0,21.9544,21.9614,21.8557,21.8839,23400.0
2012-09-28 09:45:00,31.02,31.11,31.02,31.11,13600.0,21.8698,21.9332,21.8698,21.9332,13600.0
2012-09-28 09:50:00,31.1,31.11,31.04,31.09,32500.0,21.9262,21.9332,21.8839,21.9191,32500.0
2012-09-28 09:55:00,31.09,31.09,31.06,31.06,12700.0,21.9191,21.9191,21.898,21.898,12700.0
2012-09-28 10:00:00,31.07,31.12,31.07,31.1,43600.0,21.905,21.9403,21.905,21.9262,43600.0
2012-09-28 10:05:00,31.09,31.13,31.09,31.1,22100.0,21.9191,21.9473,21.9191,21.9262,22100.0
2012-09-28 10:10:00,31.1,31.1,31.07,31.1,14700.0,21.9262,21.9262,21.905,21.9262,14700.0
2012-09-28 10:15:00,31.08,31.09,31.03,31.03,12300.0,21.9121,21.9191,21.8768,21.8768,12300.0
2012-09-28 10:20:00,31.04,31.07,31.03,31.05,23300.0,21.8839,21.905,21.8768,21.8909,23300.0
2012-09-28 10:25:00,31.05,31.09,31.05,31.09,32000.0,21.8909,21.9191,21.8909,21.9191,32000.0
2012-09-28 10:30:00,31.09,31.13,31.09,31.11,29700.0,21.9191,21.9473,21.9191,21.9332,29700.0
2012-09-28 10:35:00,31.11,31.16,31.11,31.14,25400.0,21.9332,21.9685,21.9332,21.9544,25400.0
2012-09-28 10:40:00,31.15,31.15,31.13,31.13,13900.0,21.9614,21.9614,21.9473,21.9473,13900.0
2012-09-28 10:45:00,31.14,31.18,31.14,31.18,21900.0,21.9544,21.9826,21.9544,21.9826,21900.0
2012-09-28 10:50:00,31.18,31.18,31.13,31.13,19400.0,21.9826,21.9826,21.9473,21.9473,19400.0
2012-09-28 10:55:00,31.14,31.15,31.13,31.14,10400.0,21.9544,21.9614,21.9473,21.9544,10400.0
2012-09-28 11:00:00,31.15,31.16,31.14,31.15,19300.0,21.9614,21.9685,21.9544,21.9614,19300.0
2012-09-28 11:05:00,31.14,31.15,31.14,31.15,9500.0,21.9544,21.9614,21.9544,21.9614,9500.0
2012-09-28 11:10:00,31.15,31.16,31.14,31.16,19700.0,21.9614,21.9685,21.9544,21.9685,19700.0
2012-09-28 11:15:00,31.16,31.16,31.15,31.16,3300.0,21.9685,21.9685,21.9614,21.9685,3300.0
2012-09-28 11:20:00,31.16,31.16,31.15,31.16,3600.0,21.9685,21.9685,21.9614,21.9685,3600.0
2012-09-28 11:25:00,31.16,31.17,31.14,31.15,45600.0,21.9685,21.9755,21.9544,21.9614,45600.0
2012-09-28 11:30:00,31.15,31.16,31.14,31.16,13200.0,21.9614,21.9685,21.9544,21.9685,13200.0
2012-09-28 11:35:00,31.15,31.17,31.14,31.16,25600.0,21.9614,21.9755,21.9544,21.9685,25600.0
2012-09-28 11:40:00,31.15,31.17,31.15,31.17,16000.0,21.9614,21.9755,21.9614,21.9755,16000.0
2012-09-28 11:45:00,31.16,31.18,31.15,31.18,28600.0,21.9685,21.9826,21.9614,21.9826,28600.0
2012-09-28 11:50:00,31.17,31.18,31.15,31.15,19200.0,21.9755,21.9826,21.9614,21.9614,19200.0
2012-09-28 11:55:00,31.15,31.16,31.15,31.16,4300.0,21.9614,21.9685,21.9614,21.9685,4300.0
2012-09-28 12:00:00,31.16,31.17,31.15,31.17,28200.0,21.9685,21.9755,21.9614,21.9755,28200.0
2012-09-28 12:05:00,31.17,31.21,31.17,31.19,20600.0,21.9755,22.0037,21.9755,21.9896,20600.0
2012-09-28 12:10:00,31.19,31.23,31.19,31.21,16000.0,21.9896,22.0178,21.9896,22.0037,16000.0
2012-09-28 12:15:00,31.21,31.24,31.21,31.22,19300.0,22.0037,22.0249,22.0037,22.0108,19300.0
2012-09-28 12:20:00,31.23,31.23,31.21,31.21,22200.0,22.0178,22.0178,22.0037,22.0037,22200.0
2012-09-28 12:25:00,31.22,31.22,31.21,31.21,13200.0,22.0108,22.0108,22.0037,22.0037,13200.0
2012-09-28 12:30:00,31.21,31.22,31.19,31.19,13100.0,22.0037,22.0108,21.9896,21.9896,13100.0
2012-09-28 12:35:00,31.19,31.2,31.19,31.19,5100.0,21.9896,21.9967,21.9896,21.9896,5100.0
2012-09-28 12:40:00,31.19,31.2,31.17,31.18,9200.0,21.9896,21.9967,21.9755,21.9826,9200.0
2012-09-28 12:45:00,31.17,31.21,31.17,31.2,14300.0,21.9755,22.0037,21.9755,21.9967,14300.0
2012-09-28 12:50:00,31.21,31.23,31.2,31.23,12300.0,22.0037,22.0178,21.9967,22.0178,12300.0
2012-09-28 12:55:00,31.23,31.24,31.22,31.24,10400.0,22.0178,22.0249,22.0108,22.0249,10400.0
2012-09-28 13:00:00,31.24,31.24,31.24,31.24,800.0,22.0249,22.0249,22.0249,22.0249,800.0
2012-09-28 13:05:00,31.23,31.24,31.18,31.19,31500.0,22.0178,22.0249,21.9826,21.9896,31500.0
2012-09-28 13:10:00,31.19,31.19,31.15,31.17,13300.0,21.9896,21.9896,21.9614,21.9755,13300.0
2012-09-28 13:15:00,31.18,31.21,31.18,31.21,8100.0,21.9826,22.0037,21.9826,22.0037,8100.0
2012-09-28 13:20:00,31.21,31.25,31.21,31.23,19800.0,22.0037,22.0319,22.0037,22.0178,19800.0
2012-09-28 13:25:00,31.23,31.23,31.22,31.22,3200.0,22.0178,22.0178,22.0108,22.0108,3200.0
2012-09-28 13:30:00,31.23,31.25,31.23,31.25,7500.0,22.0178,22.0319,22.0178,22.0319,7500.0
2012-09-28 13:35:00,31.25,31.28,31.24,31.28,18400.0,22.0319,22.0531,22.0249,22.0531,18400.0
2012-09-28 13:40:00,31.29,31.29,31.28,31.28,10200.0,22.0601,22.0601,22.0531,22.0531,10200.0
2012-09-28 13:45:00,31.29,31.31,31.28,31.29,26500.0,22.0601,22.0742,22.0531,22.0601,26500.0
2012-09-28 13:50:00,31.29,31.29,31.28,31.28,2500.0,22.0601,22.0601,22.0531,22.0531,2500.0
2012-09-28 13:55:00,31.28,31.29,31.28,31.29,2300.0,22.0531,22.0601,22.0531,22.0601,2300.0
2012-09-28 14:00:00,31.28,31.29,31.28,31.28,6700.0,22.0531,22.0601,22.0531,22.0531,6700.0
2012-09-28 14:05:00,31.29,31.29,31.26,31.26,31100.0,22.0601,22.0601,22.039,22.039,31100.0
2012-09-28 14:10:00,31.27,31.27,31.25,31.26,11700.0,22.046,22.046,22.0319,22.039,11700.0
2012-09-28 14:15:00,31.25,31.29,31.25,31.28,25200.0,22.0319,22.0601,22.0319,22.0531,25200.0
2012-09-28 14:20:00,31.28,31.29,31.26,31.27,25200.0,22.0531,22.0601,22.039,22.046,25200.0
2012-09-28 14:25:00,31.26,31.27,31.25,31.25,12100.0,22.039,22.046,22.0319,22.0319,12100.0
2012-09-28 14:30:00,31.25,31.25,31.22,31.22,10700.0,22.0319,22.0319,22.0108,22.0108,10700.0
2012-09-28 14:35:00,31.23,31.27,31.22,31.27,31400.0,22.0178,22.046,22.0108,22.046,31400.0
2012-09-28 14:40:00,31.26,31.27,31.25,31.25,10000.0,22.039,22.046,22.0319,22.0319,10000.0
2012-09-28 14:45:00,31.25,31.29,31.25,31.28,20400.0,22.0319,22.0601,22.0319,22.0531,20400.0
2012-09-28 14:50:00,31.28,31.28,31.27,31.28,12600.0,22.0531,22.0531,22.046,22.0531,12600.0
2012-09-28 14:55:00,31.28,31.28,31.27,31.28,13100.0,22.0531,22.0531,22.046,22.0531,13100.0
2012-09-28 15:00:00,31.27,31.28,31.24,31.24,22100.0,22.046,22.0531,22.0249,22.0249,22100.0
2012-09-28 15:05:00,31.24,31.26,31.23,31.25,19000.0,22.0249,22.039,22.0178,22.0319,19000.0
2012-09-28 15:10:00,31.26,31.27,31.25,31.26,21500.0,22.039,22.046,22.0319,22.039,21500.0
2012-09-28 15:15:00,31.27,31.27,31.23,31.24,30000.0,22.046,22.046,22.0178,22.0249,30000.0
2012-09-28 15:20:00,31.24,31.25,31.22,31.22,23100.0,22.0249,22.0319,22.0108,22.0108,23100.0
2012-09-28 15:25:00,31.22,31.23,31.18,31.19,18400.0,22.0108,22.0178,21.9826,21.9896,18400.0
2012-09-28 15:30:00,31.19,31.24,31.19,31.2,112100.0,21.9896,22.0249,21.9896,21.9967,112100.0
2012-09-28 15:35:00,31.19,31.21,31.17,31.19,41900.0,21.9896,22.0037,21.9755,21.9896,41900.0
2012-09-28 15:40:00,31.2,31.23,31.19,31.23,52300.0,21.9967,22.0178,21.9896,22.0178,52300.0
2012-09-28 15:45:00,31.23,31.32,31.23,31.3,158200.0,22.0178,22.0813,22.0178,22.0672,158200.0
2012-09-28 15:50:00,31.31,31.32,31.28,31.3,93100.0,22.0742,22.0813,22.0531,22.0672,93100.0
2012-09-28 15:55:00,31.3,31.31,31.26,31.26,176100.0,22.0672,22.0742,22.039,22.039,176100.0
2012-10-01 09:30:00,31.14,31.23,30.98,31.2,172300.0,21.9544,22.0178,21.8416,21.9967,172300.0
2012-10-01 09:35:00,31.2,31.2,31.1,31.15,20700.0,21.9967,21.9967,21.9262,21.9614,20700.0
2012-10-01 09:40:00,31.15,31.17,31.12,31.14,29300.0,21.9614,21.9755,21.9403,21.9544,29300.0
2012-10-01 09:45:00,31.14,31.2,31.13,31.19,26700.0,21.9544,21.9967,21.9473,21.9896,26700.0
2012-10-01 09:50:00,31.18,31.21,31.17,31.2,29000.0,21.9826,22.0037,21.9755,21.9967,29000.0
2012-10-01 09:55:00,31.2,31.26,31.2,31.25,20100.0,21.9967,22.039,21.9967,22.0319,20100.0
2012-10-01 10:00:00,31.26,31.41,31.26,31.4,71000.0,22.039,22.1447,22.039,22.1377,71000.0
2012-10-01 10:05:00,31.41,31.48,31.4,31.47,55600.0,22.1447,22.1941,22.1377,22.187,55600.0
2012-10-01 10:10:00,31.48,31.5,31.47,31.49,42300.0,22.1941,22.2082,22.187,22.2011,42300.0
2012-10-01 10:15:00,31.49,31.5,31.46,31.49,46500.0,22.2011,22.2082,22.18,22.2011,46500.0
2012-10-01 10:20:00,31.48,31.5,31.48,31.5,57500.0,22.1941,22.2082,22.1941,22.2082,57500.0
2012-10-01 10:25:00,31.49,31.57,31.49,31.57,153200.0,22.2011,22.2575,22.2011,22.2575,153200.0
2012-10-01 10:30:00,31.56,31.59,31.54,31.58,62000.0,22.2505,22.2716,22.2364,22.2646,62000.0
2012-10-01 10:35:00,31.58,31.63,31.56,31.63,65700.0,22.2646,22.2998,22.2505,22.2998,65700.0
2012-10-01 10:40:00,31.62,31.63,31.58,31.59,49100.0,22.2928,22.2998,22.2646,22.2716,49100.0
2012-10-01 10:45:00,31.58,31.6,31.58,31.6,31300.0,22.2646,22.2787,22.2646,22.2787,31300.0
2012-10-01 10:50:00,31.6,31.66,31.57,31.66,65500.0,22.2787,22.321,22.2575,22.321,65500.0
2012-10-01 10:55:00,31.66,31.68,31.66,31.66,71000.0,22.321,22.3351,22.321,22.321,71000.0
2012-10-01 11:00:00,31.67,31.67,31.65,31.66,28800.0,22.328,22.328,22.3139,22.321,28800.0
2012-10-01 11:05:00,31.65,31.66,31.63,31.65,45300.0,22.3139,22.321,22.2998,22.3139,45300.0
2012-10-01 11:10:00,31.64,31.66,31.62,31.64,53700.0,22.3069,22.321,22.2928,22.3069,53700.0
2012-10-01 11:15:00,31.64,31.65,31.6,31.6,33000.0,22.3069,22.3139,22.2787,22.2787,33000.0
2012-10-01 11:20:00,31.61,31.61,31.58,31.6,31100.0,22.2857,22.2857,22.2646,22.2787,31100.0
2012-10-01 11:25:00,31.59,31.61,31.55,31.57,47900.0,22.2716,22.2857,22.2434,22.2575,47900.0
2012-10-01 11:30:00,31.57,31.59,31.56,31.59,29300.0,22.2575,22.2716,22.2505,22.2716,29300.0
2012-10-01 11:35:00,31.59,31.59,31.58,31.59,11500.0,22.2716,22.2716,22.2646,22.2716,11500.0
2012-10-01 11:40:00,31.59,31.6,31.59,31.6,19600.0,22.2716,22.2787,22.2716,22.2787,19600.0
2012-10-01 11:45:00,31.6,31.6,31.59,31.59,22100.0,22.2787,22.2787,22.2716,22.2716,22100.0
2012-10-01 11:50:00,31.6,31.6,31.57,31.58,37000.0,22.2787,22.2787,22.2575,22.2646,37000.0
2012-10-01 11:55:00,31.58,31.58,31.52,31.53,37700.0,22.2646,22.2646,22.2223,22.2293,37700.0
2012-10-01 12:00:00,31.53,31.54,31.51,31.52,9000.0,22.2293,22.2364,22.2152,22.2223,9000.0
2012-10-01 12:05:00,31.52,31.53,31.51,31.53,21000.0,22.2223,22.2293,22.2152,22.2293,21000.0
2012-10-01 12:10:00,31.53,31.55,31.53,31.55,18900.0,22.2293,22.2434,22.2293,22.2434,18900.0
2012-10-01 12:15:00,31.55,31.59,31.54,31.59,26700.0,22.2434,22.2716,22.2364,22.2716,26700.0
2012-10-01 12:20:00,31.59,31.6,31.57,31.6,18800.0,22.2716,22.2787,22.2575,22.2787,18800.0
2012-10-01 12:25:00,31.6,31.6,31.57,31.58,22900.0,22.2787,22.2787,22.2575,22.2646,22900.0
2012-10-01 12:30:00,31.58,31.61,31.58,31.58,30600.0,22.2646,22.2857,22.2646,22.2646,30600.0
2012-10-01 12:35:00,31.59,31.6,31.57,31.6,29300.0,22.2716,22.2787,22.2575,22.2787,29300.0
2012-10-01 12:40:00,31.6,31.62,31.59,31.61,22200.0,22.2787,22.2928,22.2716,22.2857,22200.0
2012-10-01 12:45:00,31.61,31.61,31.54,31.54,29700.0,22.2857,22.2857,22.2364,22.2364,29700.0
2012-10-01 12:50:00,31.54,31.54,31.49,31.51,28100.0,22.2364,22.2364,22.2011,22.2152,28100.0
2012-10-01 12:55:00,31.52,31.52,31.48,31.49,40000.0,22.2223,22.2223,22.1941,22.2011,40000.0
2012-10-01 13:00:00,31.49,31.49,31.44,31.45,18700.0,22.2011,22.2011,22.1659,22.1729,18700.0
2012-10-01 13:05:00,31.45,31.47,31.43,31.43,31200.0,22.1729,22.187,22.1588,22.1588,31200.0
2012-10-01 13:10:00,31.42,31.44,31.39,31.41,32000.0,22.1518,22.1659,22.1306,22.1447,32000.0
2012-10-01 13:15:00,31.41,31.42,31.38,31.4,22900.0,22.1447,22.1518,22.1236,22.1377,22900.0
2012-10-01 13:20:00,31.4,31.41,31.39,31.41,17400.0,22.1377,22.1447,22.1306,22.1447,17400.0
2012-10-01 13:25:00,31.4,31.41,31.4,31.41,33500.0,22.1377,22.1447,22.1377,22.1447,33500.0
2012-10-01 13:30:00,31.41,31.41,31.36,31.39,31400.0,22.1447,22.1447,22.1095,22.1306,31400.0
2012-10-01 13:35:00,31.39,31.4,31.39,31.4,7800.0,22.1306,22.1377,22.1306,22.1377,7800.0
2012-10-01 13:40:00,31.4,31.42,31.39,31.42,30000.0,22.1377,22.1518,22.1306,22.1518,30000.0
2012-10-01 13:45:00,31.42,31.42,31.39,31.41,28500.0,22.1518,22.1518,22.1306,22.1447,28500.0
2012-10-01 13:50:00,31.41,31.44,31.41,31.44,37500.0,22.1447,22.1659,22.1447,22.1659,37500.0
2012-10-01 13:55:00,31.44,31.45,31.42,31.44,38100.0,22.1659,22.1729,22.1518,22.1659,38100.0
2012-10-01 14:00:00,31.44,31.48,31.44,31.48,32100.0,22.1659,22.1941,22.1659,22.1941,32100.0
2012-10-01 14:05:00,31.48,31.48,31.47,31.47,24500.0,22.1941,22.1941,22.187,22.187,24500.0
2012-10-01 14:10:00,31.48,31.49,31.47,31.48,29100.0,22.1941,22.2011,22.187,22.1941,29100.0
2012-10-01 14:15:00,31.49,31.49,31.46,31.46,24200.0,22.2011,22.2011,22.18,22.18,24200.0
2012-10-01 14:20:00,31.46,31.48,31.46,31.48,39600.0,22.18,22.1941,22.18,22.1941,39600.0
2012-10-01 14:25:00,31.48,31.48,31.47,31.48,8500.0,22.1941,22.1941,22.187,22.1941,8500.0
2012-10-01 14:30:00,31.48,31.49,31.47,31.49,30000.0,22.1941,22.2011,22.187,22.2011,30000.0
2012-10-01 14:35:00,31.49,31.51,31.48,31.5,66200.0,22.2011,22.2152,22.1941,22.2082,66200.0
2012-10-01 14:40:00,31.49,31.51,31.49,31.5,30600.0,22.2011,22.2152,22.2011,22.2082,30600.0
2012-10-01 14:45:00,31.5,31.53,31.5,31.53,22200.0,22.2082,22.2293,22.2082,22.2293,22200.0
2012-10-01 14:50:00,31.53,31.55,31.52,31.55,25500.0,22.2293,22.2434,22.2223,22.2434,25500.0
2012-10-01 14:55:00,31.55,31.6,31.55,31.6,49700.0,22.2434,22.2787,22.2434,22.2787,49700.0
2012-10-01 15:00:00,31.59,31.63,31.59,31.61,108900.0,22.2716,22.2998,22.2716,22.2857,108900.0
2012-10-01 15:05:00,31.61,31.61,31.6,31.61,17200.0,22.2857,22.2857,22.2787,22.2857,17200.0
2012-10-01 15:10:00,31.61,31.61,31.52,31.52,71300.0,22.2857,22.2857,22.2223,22.2223,71300.0
2012-10-01 15:15:00,31.53,31.56,31.51,31.56,48100.0,22.2293,22.2505,22.2152,22.2505,48100.0
2012-10-01 15:20:00,31.55,31.56,31.49,31.5,70300.0,22.2434,22.2505,22.2011,22.2082,70300.0
2012-10-01 15:25:00,31.49,31.52,31.45,31.52,93200.0,22.2011,22.2223,22.1729,22.2223,93200.0
2012-10-01 15:30:00,31.52,31.53,31.5,31.5,54000.0,22.2223,22.2293,22.2082,22.2082,54000.0
2012-10-01 15:35:00,31.51,31.52,31.5,31.51,53800.0,22.2152,22.2223,22.2082,22.2152,53800.0
2012-10-01 15:40:00,31.5,31.54,31.5,31.51,92800.0,22.2082,22.2364,22.2082,22.2152,92800.0
2012-10-01 15:45:00,31.51,31.52,31.49,31.5,81900.0,22.2152,22.2223,22.2011,22.2082,81900.0
2012-10-01 15:50:00,31.5,31.53,31.47,31.48,110700.0,22.2082,22.2293,22.187,22.1941,110700.0
2012-10-01 15:55:00,31.48,31.56,31.47,31.55,252300.0,22.1941,22.2505,22.187,22.2434,252300.0
2012-10-02 09:30:00,31.69,31.75,31.45,31.75,124400.0,22.3421,22.3844,22.1729,22.3844,124400.0
2012-10-02 09:35:00,31.75,31.87,31.7,31.8,52600.0,22.3844,22.469,22.3492,22.4197,52600.0
2012-10-02 09:40:00,31.8,31.82,31.76,31.78,37200.0,22.4197,22.4338,22.3915,22.4056,37200.0
2012-10-02 09:45:00,31.79,31.86,31.79,31.85,62900.0,22.4126,22.462,22.4126,22.4549,62900.0
2012-10-02 09:50:00,31.84,31.85,31.76,31.8,52500.0,22.4479,22.4549,22.3915,22.4197,52500.0
2012-10-02 09:55:00,31.8,31.81,31.74,31.77,39000.0,22.4197,22.4267,22.3774,22.3985,39000.0
2012-10-02 10:00:00,31.77,31.79,31.74,31.78,70100.0,22.3985,22.4126,22.3774,22.4056,70100.0
2012-10-02 10:05:00,31.76,31.85,31.74,31.84,388100.0,22.3915,22.4549,22.3774,22.4479,388100.0
2012-10-02 10:10:00,31.84,31.9,31.81,31.83,85400.0,22.4479,22.4902,22.4267,22.4408,85400.0
2012-10-02 10:15:00,31.82,31.86,31.76,31.86,65800.0,22.4338,22.462,22.3915,22.462,65800.0
2012-10-02 10:20:00,31.86,31.86,31.77,31.8,38200.0,22.462,22.462,22.3985,22.4197,38200.0
2012-10-02 10:25:00,31.79,31.83,31.79,31.83,36800.0,22.4126,22.4408,22.4126,22.4408,36800.0
2012-10-02 10:30:00,31.82,31.89,31.82,31.87,55700.0,22.4338,22.4831,22.4338,22.469,55700.0
2012-10-02 10:35:00,31.87,31.88,31.84,31.84,28200.0,22.469,22.4761,22.4479,22.4479,28200.0
2012-10-02 10:40:00,31.85,31.9,31.85,31.85,67800.0,22.4549,22.4902,22.4549,22.4549,67800.0
2012-10-02 10:45:00,31.85,31.87,31.83,31.84,41500.0,22.4549,22.469,22.4408,22.4479,41500.0
2012-10-02 10:50:00,31.85,31.85,31.79,31.79,38000.0,22.4549,22.4549,22.4126,22.4126,38000.0
2012-10-02 10:55:00,31.8,31.84,31.8,31.81,33300.0,22.4197,22.4479,22.4197,22.4267,33300.0
2012-10-02 11:00:00,31.81,31.84,31.81,31.82,35200.0,22.4267,22.4479,22.4267,22.4338,35200.0
2012-10-02 11:05:00,31.82,31.82,31.76,31.77,27300.0,22.4338,22.4338,22.3915,22.3985,27300.0
2012-10-02 11:10:00,31.76,31.8,31.76,31.79,37600.0,22.3915,22.4197,22.3915,22.4126,37600.0
2012-10-02 11:15:00,31.78,31.8,31.78,31.78,25300.0,22.4056,22.4197,22.4056,22.4056,25300.0
2012-10-02 11:20:00,31.79,31.85,31.79,31.82,84100.0,22.4126,22.4549,22.4126,22.4338,84100.0
2012-10-02 11:25:00,31.82,31.83,31.78,31.78,19100.0,22.4338,22.4408,22.4056,22.4056,19100.0
2012-10-02 11:30:00,31.78,31.81,31.76,31.8,40400.0,22.4056,22.4267,22.3915,22.4197,40400.0
2012-10-02 11:35:00,31.8,31.82,31.75,31.78,123600.0,22.4197,22.4338,22.3844,22.4056,123600.0
2012-10-02 11:40:00,31.77,31.78,31.75,31.77,43600.0,22.3985,22.4056,22.3844,22.3985,43600.0
2012-10-02 11:45:00,31.76,31.77,31.68,31.7,30900.0,22.3915,22.3985,22.3351,22.3492,30900.0
2012-10-02 11:50:00,31.7,31.7,31.68,31.68,38200.0,22.3492,22.3492,22.3351,22.3351,38200.0
2012-10-02 11:55:00,31.69,31.7,31.65,31.67,24400.0,22.3421,22.3492,22.3139,22.328,24400.0
2012-10-02 12:00:00,31.67,31.69,31.67,31.69,16400.0,22.328,22.3421,22.328,22.3421,16400.0
2012-10-02 12:05:00,31.69,31.69,31.65,31.65,25900.0,22.3421,22.3421,22.3139,22.3139,25900.0
2012-10-02 12:10:00,31.66,31.68,31.65,31.68,27000.0,22.321,22.3351,22.3139,22.3351,27000.0
2012-10-02 12:15:00,31.67,31.7,31.66,31.67,27500.0,22.328,22.3492,22.321,22.328,27500.0
2012-10-02 12:20:00,31.67,31.7,31.67,31.7,12200.0,22.328,22.3492,22.328,22.3492,12200.0
2012-10-02 12:25:00,31.7,31.74,31.7,31.74,52700.0,22.3492,22.3774,22.3492,22.3774,52700.0
2012-10-02 12:30:00,31.74,31.74,31.73,31.74,13500.0,22.3774,22.3774,22.3703,22.3774,13500.0
2012-10-02 12:35:00,31.74,31.79,31.73,31.79,64400.0,22.3774,22.4126,22.3703,22.4126,64400.0
2012-10-02 12:40:00,31.79,31.85,31.78,31.84,87000.0,22.4126,22.4549,22.4056,22.4479,87000.0
2012-10-02 12:45:00,31.85,31.88,31.82,31.82,27700.0,22.4549,22.4761,22.4338,22.4338,27700.0
2012-10-02 12:50:00,31.82,31.83,31.82,31.83,14700.0,22.4338,22.4408,22.4338,22.4408,14700.0
2012-10-02 12:55:00,31.82,31.83,31.8,31.81,29200.0,22.4338,22.4408,22.4197,22.4267,29200.0
2012-10-02 13:00:00,31.8,31.84,31.79,31.84,37800.0,22.4197,22.4479,22.4126,22.4479,37800.0
2012-10-02 13:05:00,31.84,31.84,31.82,31.83,15500.0,22.4479,22.4479,22.4338,22.4408,15500.0
2012-10-02 13:10:00,31.83,31.83,31.82,31.83,9800.0,22.4408,22.4408,22.4338,22.4408,9800.0
2012-10-02 13:15:00,31.82,31.83,31.79,31.8,21100.0,22.4338,22.4408,22.4126,22.4197,21100.0
2012-10-02 13:20:00,31.8,31.8,31.77,31.79,24200.0,22.4197,22.4197,22.3985,22.4126,24200.0
2012-10-02 13:25:00,31.79,31.79,31.76,31.77,20700.0,22.4126,22.4126,22.3915,22.3985,20700.0
2012-10-02 13:30:00,31.76,31.77,31.71,31.72,28200.0,22.3915,22.3985,22.3562,22.3633,28200.0
2012-10-02 13:35:00,31.71,31.77,31.71,31.77,34100.0,22.3562,22.3985,22.3562,22.3985,34100.0
2012-10-02 13:40:00,31.76,31.77,31.74,31.74,35100.0,22.3915,22.3985,22.3774,22.3774,35100.0
2012-10-02 13:45:00,31.74,31.74,31.71,31.71,10300.0,22.3774,22.3774,22.3562,22.3562,10300.0
2012-10-02 13:50:00,31.71,31.72,31.69,31.7,28000.0,22.3562,22.3633,22.3421,22.3492,28000.0
2012-10-02 13:55:00,31.7,31.7,31.65,31.68,37900.0,22.3492,22.3492,22.3139,22.3351,37900.0
2012-10-02 14:00:00,31.67,31.68,31.66,31.67,12700.0,22.328,22.3351,22.321,22.328,12700.0
2012-10-02 14:05:00,31.67,31.67,31.64,31.65,20200.0,22.328,22.328,22.3069,22.3139,20200.0
2012-10-02 14:10:00,31.65,31.67,31.62,31.67,47700.0,22.3139,22.328,22.2928,22.328,47700.0
2012-10-02 14:15:00,31.67,31.68,31.65,31.67,24500.0,22.328,22.3351,22.3139,22.328,24500.0
2012-10-02 14:20:00,31.66,31.68,31.66,31.66,9800.0,22.321,22.3351,22.321,22.321,9800.0
2012-10-02 14:25:00,31.66,31.68,31.62,31.68,36100.0,22.321,22.3351,22.2928,22.3351,36100.0
2012-10-02 14:30:00,31.67,31.69,31.66,31.67,31300.0,22.328,22.3421,22.321,22.328,31300.0
2012-10-02 14:35:00,31.68,31.68,31.65,31.65,29800.0,22.3351,22.3351,22.3139,22.3139,29800.0
2012-10-02 14:40:00,31.66,31.69,31.66,31.67,26300.0,22.321,22.3421,22.321,22.328,26300.0
2012-10-02 14:45:00,31.67,31.68,31.63,31.66,82000.0,22.328,22.3351,22.2998,22.321,82000.0
2012-10-02 14:50:00,31.66,31.67,31.65,31.66,47200.0,22.321,22.328,22.3139,22.321,47200.0
2012-10-02 14:55:00,31.66,31.66,31.6,31.62,33900.0,22.321,22.321,22.2787,22.2928,33900.0
2012-10-02 15:00:00,31.61,31.62,31.6,31.62,20300.0,22.2857,22.2928,22.2787,22.2928,20300.0
2012-10-02 15:05:00,31.62,31.65,31.61,31.64,40100.0,22.2928,22.3139,22.2857,22.3069,40100.0
2012-10-02 15:10:00,31.64,31.65,31.6,31.62,43300.0,22.3069,22.3139,22.2787,22.2928,43300.0
2012-10-02 15:15:00,31.62,31.64,31.61,31.63,38200.0,22.2928,22.3069,22.2857,22.2998,38200.0
2012-10-02 15:20:00,31.64,31.66,31.63,31.65,46300.0,22.3069,22.321,22.2998,22.3139,46300.0
2012-10-02 15:25:00,31.65,31.66,31.63,31.66,43700.0,22.3139,22.321,22.2998,22.321,43700.0
2012-10-02 15:30:00,31.66,31.68,31.65,31.65,57200.0,22.321,22.3351,22.3139,22.3139,57200.0
2012-10-02 15:35:00,31.65,31.66,31.64,31.64,60400.0,22.3139,22.321,22.3069,22.3069,60400.0
2012-10-02 15:40:00,31.63,31.66,31.62,31.65,81200.0,22.2998,22.321,22.2928,22.3139,81200.0
2012-10-02 15:45:00,31.65,31.7,31.65,31.68,143400.0,22.3139,22.3492,22.3139,22.3351,143400.0
2012-10-02 15:50:00,31.67,31.72,31.67,31.71,173800.0,22.328,22.3633,22.328,22.3562,173800.0
2012-10-02 15:55:00,31.71,31.76,31.7,31.75,219200.0,22.3562,22.3915,22.3492,22.3844,219200.0
2012-10-03 09:30:00,31.54,31.55,31.41,31.53,70800.0,22.4264,22.4335,22.3339,22.4192,70800.0
2012-10-03 09:35:00,31.52,31.53,31.46,31.48,35300.0,22.4121,22.4192,22.3695,22.3837,35300.0
2012-10-03 09:40:00,31.48,31.49,31.41,31.42,27100.0,22.3837,22.3908,22.3339,22.341,27100.0
2012-10-03 09:45:00,31.43,31.47,31.42,31.42,27500.0,22.3481,22.3766,22.341,22.341,27500.0
2012-10-03 09:50:00,31.42,31.44,31.38,31.39,31300.0,22.341,22.3553,22.3126,22.3197,31300.0
2012-10-03 09:55:00,31.39,31.42,31.37,31.38,29100.0,22.3197,22.341,22.3055,22.3126,29100.0
2012-10-03 10:00:00,31.39,31.44,31.39,31.41,29100.0,22.3197,22.3553,22.3197,22.3339,29100.0
2012-10-03 10:05:00,31.41,31.47,31.4,31.46,21800.0,22.3339,22.3766,22.3268,22.3695,21800.0
2012-10-03 10:10:00,31.46,31.47,31.41,31.41,19400.0,22.3695,22.3766,22.3339,22.3339,19400.0
2012-10-03 10:15:00,31.42,31.5,31.42,31.48,52500.0,22.341,22.3979,22.341,22.3837,52500.0
2012-10-03 10:20:00,31.49,31.5,31.46,31.46,33100.0,22.3908,22.3979,22.3695,22.3695,33100.0
2012-10-03 10:25:00,31.46,31.52,31.45,31.52,55700.0,22.3695,22.4121,22.3624,22.4121,55700.0
2012-10-03 10:30:00,31.52,31.52,31.43,31.46,56200.0,22.4121,22.4121,22.3481,22.3695,56200.0
2012-10-03 10:35:00,31.45,31.46,31.42,31.43,28800.0,22.3624,22.3695,22.341,22.3481,28800.0
2012-10-03 10:40:00,31.43,31.46,31.43,31.45,68600.0,22.3481,22.3695,22.3481,22.3624,68600.0
2012-10-03 10:45:00,31.44,31.46,31.42,31.44,73600.0,22.3553,22.3695,22.341,22.3553,73600.0
2012-10-03 10:50:00,31.44,31.45,31.4,31.41,11000.0,22.3553,22.3624,22.3268,22.3339,11000.0
2012-10-03 10:55:00,31.4,31.4,31.39,31.39,7800.0,22.3268,22.3268,22.3197,22.3197,7800.0
2012-10-03 11:00:00,31.4,31.44,31.39,31.42,25500.0,22.3268,22.3553,22.3197,22.341,25500.0
2012-10-03 11:05:00,31.41,31.46,31.41,31.46,20100.0,22.3339,22.3695,22.3339,22.3695,20100.0
2012-10-03 11:10:00,31.46,31.53,31.46,31.51,34800.0,22.3695,22.4192,22.3695,22.405,34800.0
2012-10-03 11:15:00,31.52,31.54,31.51,31.52,33400.0,22.4121,22.4264,22.405,22.4121,33400.0
2012-10-03 11:20:00,31.52,31.54,31.52,31.52,15300.0,22.4121,22.4264,22.4121,22.4121,15300.0
2012-10-03 11:25:00,31.52,31.53,31.52,31.53,7100.0,22.4121,22.4192,22.4121,22.4192,7100.0
2012-10-03 11:30:00,31.52,31.53,31.5,31.53,16200.0,22.4121,22.4192,22.3979,22.4192,16200.0
2012-10-03 11:35:00,31.53,31.54,31.52,31.53,20000.0,22.4192,22.4264,22.4121,22.4192,20000.0
2012-10-03 11:40:00,31.53,31.55,31.53,31.54,24900.0,22.4192,22.4335,22.4192,22.4264,24900.0
2012-10-03 11:45:00,31.54,31.61,31.54,31.61,29500.0,22.4264,22.4761,22.4264,22.4761,29500.0
2012-10-03 11:50:00,31.6,31.61,31.59,31.6,19100.0,22.469,22.4761,22.4619,22.469,19100.0
2012-10-03 11:55:00,31.59,31.62,31.58,31.58,17200.0,22.4619,22.4832,22.4548,22.4548,17200.0
2012-10-03 12:00:00,31.59,31.59,31.57,31.59,9100.0,22.4619,22.4619,22.4477,22.4619,9100.0
2012-10-03 12:05:00,31.59,31.59,31.58,31.58,22100.0,22.4619,22.4619,22.4548,22.4548,22100.0
2012-10-03 12:10:00,31.58,31.59,31.58,31.59,3200.0,22.4548,22.4619,22.4548,22.4619,3200.0
2012-10-03 12:15:00,31.59,31.59,31.58,31.59,5900.0,22.4619,22.4619,22.4548,22.4619,5900.0
2012-10-03 12:20:00,31.59,31.59,31.58,31.59,7100.0,22.4619,22.4619,22.4548,22.4619,7100.0
2012-10-03 12:25:00,31.59,31.62,31.58,31.62,53500.0,22.4619,22.4832,22.4548,22.4832,53500.0
2012-10-03 12:30:00,31.62,31.63,31.6,31.61,27000.0,22.4832,22.4904,22.469,22.4761,27000.0
2012-10-03 12:35:00,31.61,31.61,31.6,31.6,14800.0,22.4761,22.4761,22.469,22.469,14800.0
2012-10-03 12:40:00,31.61,31.61,31.6,31.61,39900.0,22.4761,22.4761,22.469,22.4761,39900.0
2012-10-03 12:45:00,31.6,31.62,31.6,31.61,12100.0,22.469,22.4832,22.469,22.4761,12100.0
2012-10-03 12:50:00,31.61,31.63,31.61,31.62,9800.0,22.4761,22.4904,22.4761,22.4832,9800.0
2012-10-03 12:55:00,31.62,31.63,31.6,31.6,19000.0,22.4832,22.4904,22.469,22.469,19000.0
2012-10-03 13:00:00,31.6,31.63,31.59,31.62,31500.0,22.469,22.4904,22.4619,22.4832,31500.0
2012-10-03 13:05:00,31.62,31.63,31.6,31.6,8600.0,22.4832,22.4904,22.469,22.469,8600.0
2012-10-03 13:10:00,31.61,31.62,31.61,31.62,14500.0,22.4761,22.4832,22.4761,22.4832,14500.0
2012-10-03 13:15:00,31.62,31.64,31.62,31.64,13200.0,22.4832,22.4975,22.4832,22.4975,13200.0
2012-10-03 13:20:00,31.64,31.65,31.63,31.63,19100.0,22.4975,22.5046,22.4904,22.4904,19100.0
2012-10-03 13:25:00,31.64,31.64,31.59,31.59,26800.0,22.4975,22.4975,22.4619,22.4619,26800.0
2012-10-03 13:30:00,31.59,31.6,31.59,31.59,21600.0,22.4619,22.469,22.4619,22.4619,21600.0
2012-10-03 13:35:00,31.58,31.6,31.53,31.55,74500.0,22.4548,22.469,22.4192,22.4335,74500.0
2012-10-03 13:40:00,31.55,31.57,31.49,31.51,50900.0,22.4335,22.4477,22.3908,22.405,50900.0
2012-10-03 13:45:00,31.52,31.52,31.51,31.52,10000.0,22.4121,22.4121,22.405,22.4121,10000.0
2012-10-03 13:50:00,31.52,31.56,31.51,31.54,17800.0,22.4121,22.4406,22.405,22.4264,17800.0
2012-10-03 13:55:00,31.54,31.55,31.53,31.53,18800.0,22.4264,22.4335,22.4192,22.4192,18800.0
2012-10-03 14:00:00,31.53,31.55,31.53,31.54,13600.0,22.4192,22.4335,22.4192,22.4264,13600.0
2012-10-03 14:05:00,31.53,31.56,31.53,31.56,7800.0,22.4192,22.4406,22.4192,22.4406,7800.0
2012-10-03 14:10:00,31.56,31.57,31.56,31.57,9900.0,22.4406,22.4477,22.4406,22.4477,9900.0
2012-10-03 14:15:00,31.57,31.57,31.56,31.56,15000.0,22.4477,22.4477,22.4406,22.4406,15000.0
2012-10-03 14:20:00,31.57,31.57,31.53,31.54,34000.0,22.4477,22.4477,22.4192,22.4264,34000.0
2012-10-03 14:25:00,31.53,31.56,31.53,31.54,30900.0,22.4192,22.4406,22.4192,22.4264,30900.0
2012-10-03 14:30:00,31.53,31.57,31.53,31.56,13900.0,22.4192,22.4477,22.4192,22.4406,13900.0
2012-10-03 14:35:00,31.57,31.59,31.57,31.59,14900.0,22.4477,22.4619,22.4477,22.4619,14900.0
2012-10-03 14:40:00,31.59,31.59,31.58,31.59,11000.0,22.4619,22.4619,22.4548,22.4619,11000.0
2012-10-03 14:45:00,31.59,31.59,31.55,31.56,39400.0,22.4619,22.4619,22.4335,22.4406,39400.0
2012-10-03 14:50:00,31.55,31.56,31.53,31.54,25600.0,22.4335,22.4406,22.4192,22.4264,25600.0
2012-10-03 14:55:00,31.54,31.56,31.53,31.56,19800.0,22.4264,22.4406,22.4192,22.4406,19800.0
2012-10-03 15:00:00,31.55,31.56,31.53,31.55,29000.0,22.4335,22.4406,22.4192,22.4335,29000.0
2012-10-03 15:05:00,31.54,31.55,31.5,31.52,23600.0,22.4264,22.4335,22.3979,22.4121,23600.0
2012-10-03 15:10:00,31.52,31.53,31.5,31.53,29200.0,22.4121,22.4192,22.3979,22.4192,29200.0
2012-10-03 15:15:00,31.53,31.56,31.52,31.56,30800.0,22.4192,22.4406,22.4121,22.4406,30800.0
2012-10-03 15:20:00,31.56,31.56,31.53,31.55,39400.0,22.4406,22.4406,22.4192,22.4335,39400.0
2012-10-03 15:25:00,31.56,31.58,31.55,31.56,31900.0,22.4406,22.4548,22.4335,22.4406,31900.0
2012-10-03 15:30:00,31.57,31.57,31.54,31.56,63700.0,22.4477,22.4477,22.4264,22.4406,63700.0
2012-10-03 15:35:00,31.55,31.56,31.53,31.54,57800.0,22.4335,22.4406,22.4192,22.4264,57800.0
2012-10-03 15:40:00,31.54,31.58,31.53,31.56,115500.0,22.4264,22.4548,22.4192,22.4406,115500.0
2012-10-03 15:45:00,31.56,31.58,31.55,31.55,68900.0,22.4406,22.4548,22.4335,22.4335,68900.0
2012-10-03 15:50:00,31.55,31.57,31.54,31.57,99300.0,22.4335,22.4477,22.4264,22.4477,99300.0
2012-10-03 15:55:00,31.57,31.6,31.57,31.59,202500.0,22.4477,22.469,22.4477,22.4619,202500.0
2012-10-04 09:30:00,31.72,31.75,31.63,31.72,42700.0,22.5543,22.5757,22.4904,22.5543,42700.0
2012-10-04 09:35:00,31.73,31.82,31.72,31.81,25300.0,22.5615,22.6254,22.5543,22.6183,25300.0
2012-10-04 09:40:00,31.81,31.81,31.7,31.71,15200.0,22.6183,22.6183,22.5401,22.5472,15200.0
2012-10-04 09:45:00,31.7,31.7,31.64,31.66,14100.0,22.5401,22.5401,22.4975,22.5117,14100.0
2012-10-04 09:50:00,31.66,31.66,31.6,31.61,18000.0,22.5117,22.5117,22.469,22.4761,18000.0
2012-10-04 09:55:00,31.62,31.65,31.61,31.65,12600.0,22.4832,22.5046,22.4761,22.5046,12600.0
2012-10-04 10:00:00,31.65,31.66,31.57,31.64,23700.0,22.5046,22.5117,22.4477,22.4975,23700.0
2012-10-04 10:05:00,31.64,31.76,31.63,31.75,53300.0,22.4975,22.5828,22.4904,22.5757,53300.0
2012-10-04 10:10:00,31.75,31.79,31.75,31.79,46300.0,22.5757,22.6041,22.5757,22.6041,46300.0
2012-10-04 10:15:00,31.78,31.79,31.72,31.73,26300.0,22.597,22.6041,22.5543,22.5615,26300.0
2012-10-04 10:20:00,31.72,31.73,31.69,31.7,17600.0,22.5543,22.5615,22.533,22.5401,17600.0
2012-10-04 10:25:00,31.7,31.71,31.66,31.66,7800.0,22.5401,22.5472,22.5117,22.5117,7800.0
2012-10-04 10:30:00,31.66,31.68,31.63,31.64,24500.0,22.5117,22.5259,22.4904,22.4975,24500.0
2012-10-04 10:35:00,31.65,31.68,31.64,31.68,14400.0,22.5046,22.5259,22.4975,22.5259,14400.0
2012-10-04 10:40:00,31.68,31.68,31.66,31.67,4800.0,22.5259,22.5259,22.5117,22.5188,4800.0
2012-10-04 10:45:00,31.67,31.68,31.65,31.65,19700.0,22.5188,22.5259,22.5046,22.5046,19700.0
2012-10-04 10:50:00,31.66,31.66,31.62,31.62,30300.0,22.5117,22.5117,22.4832,22.4832,30300.0
2012-10-04 10:55:00,31.62,31.67,31.61,31.67,21100.0,22.4832,22.5188,22.4761,22.5188,21100.0
2012-10-04 11:00:00,31.67,31.68,31.65,31.66,23700.0,22.5188,22.5259,22.5046,22.5117,23700.0
2012-10-04 11:05:00,31.65,31.65,31.59,31.61,21500.0,22.5046,22.5046,22.4619,22.4761,21500.0
2012-10-04 11:10:00,31.61,31.64,31.61,31.64,10400.0,22.4761,22.4975,22.4761,22.4975,10400.0
2012-10-04 11:15:00,31.64,31.64,31.62,31.63,13200.0,22.4975,22.4975,22.4832,22.4904,13200.0
2012-10-04 11:20:00,31.62,31.63,31.62,31.62,6100.0,22.4832,22.4904,22.4832,22.4832,6100.0
2012-10-04 11:25:00,31.63,31.65,31.62,31.64,9200.0,22.4904,22.5046,22.4832,22.4975,9200.0
2012-10-04 11:30:00,31.65,31.65,31.63,31.65,10900.0,22.5046,22.5046,22.4904,22.5046,10900.0
2012-10-04 11:35:00,31.64,31.65,31.64,31.64,3300.0,22.4975,22.5046,22.4975,22.4975,3300.0
2012-10-04 11:40:00,31.63,31.63,31.62,31.62,5000.0,22.4904,22.4904,22.4832,22.4832,5000.0
2012-10-04 11:45:00,31.63,31.64,31.63,31.64,7300.0,22.4904,22.4975,22.4904,22.4975,7300.0
2012-10-04 11:50:00,31.63,31.63,31.6,31.6,18700.0,22.4904,22.4904,22.469,22.469,18700.0
2012-10-04 11:55:00,31.6,31.61,31.6,31.61,3700.0,22.469,22.4761,22.469,22.4761,3700.0
2012-10-04 12:00:00,31.61,31.63,31.6,31.63,10200.0,22.4761,22.4904,22.469,22.4904,10200.0
2012-10-04 12:05:00,31.63,31.64,31.61,31.63,22100.0,22.4904,22.4975,22.4761,22.4904,22100.0
2012-10-04 12:10:00,31.63,31.65,31.63,31.65,10000.0,22.4904,22.5046,22.4904,22.5046,10000.0
2012-10-04 12:15:00,31.65,31.65,31.63,31.63,15500.0,22.5046,22.5046,22.4904,22.4904,15500.0
2012-10-04 12:20:00,31.64,31.65,31.64,31.64,15100.0,22.4975,22.5046,22.4975,22.4975,15100.0
2012-10-04 12:25:00,31.64,31.66,31.63,31.65,9200.0,22.4975,22.5117,22.4904,22.5046,9200.0
2012-10-04 12:30:00,31.64,31.68,31.64,31.68,16600.0,22.4975,22.5259,22.4975,22.5259,16600.0
2012-10-04 12:35:00,31.68,31.68,31.63,31.63,11600.0,22.5259,22.5259,22.4904,22.4904,11600.0
2012-10-04 12:40:00,31.64,31.64,31.6,31.62,9400.0,22.4975,22.4975,22.469,22.4832,9400.0
2012-10-04 12:45:00,31.62,31.62,31.61,31.61,3300.0,22.4832,22.4832,22.4761,22.4761,3300.0
2012-10-04 12:50:00,31.61,31.64,31.61,31.64,11500.0,22.4761,22.4975,22.4761,22.4975,11500.0
2012-10-04 12:55:00,31.65,31.67,31.65,31.66,13000.0,22.5046,22.5188,22.5046,22.5117,13000.0
2012-10-04 13:00:00,31.66,31.67,31.66,31.67,7300.0,22.5117,22.5188,22.5117,22.5188,7300.0
2012-10-04 13:05:00,31.66,31.67,31.66,31.67,3100.0,22.5117,22.5188,22.5117,22.5188,3100.0
2012-10-04 13:10:00,31.67,31.67,31.66,31.67,1700.0,22.5188,22.5188,22.5117,22.5188,1700.0
2012-10-04 13:15:00,31.67,31.7,31.67,31.69,9700.0,22.5188,22.5401,22.5188,22.533,9700.0
2012-10-04 13:20:00,31.7,31.7,31.68,31.69,9700.0,22.5401,22.5401,22.5259,22.533,9700.0
2012-10-04 13:25:00,31.69,31.7,31.69,31.7,9700.0,22.533,22.5401,22.533,22.5401,9700.0
2012-10-04 13:30:00,31.7,31.71,31.69,31.7,5500.0,22.5401,22.5472,22.533,22.5401,5500.0
2012-10-04 13:35:00,31.69,31.71,31.69,31.7,16500.0,22.533,22.5472,22.533,22.5401,16500.0
2012-10-04 13:40:00,31.69,31.7,31.67,31.68,11500.0,22.533,22.5401,22.5188,22.5259,11500.0
2012-10-04 13:45:00,31.69,31.69,31.69,31.69,4000.0,22.533,22.533,22.533,22.533,4000.0
2012-10-04 13:50:00,31.68,31.69,31.67,31.69,8900.0,22.5259,22.533,22.5188,22.533,8900.0
2012-10-04 13:55:00,31.69,31.71,31.68,31.7,16300.0,22.533,22.5472,22.5259,22.5401,16300.0
2012-10-04 14:00:00,31.7,31.7,31.64,31.67,27900.0,22.5401,22.5401,22.4975,22.5188,27900.0
2012-10-04 14:05:00,31.68,31.68,31.65,31.67,10800.0,22.5259,22.5259,22.5046,22.5188,10800.0
2012-10-04 14:10:00,31.67,31.68,31.65,31.65,14100.0,22.5188,22.5259,22.5046,22.5046,14100.0
2012-10-04 14:15:00,31.65,31.65,31.64,31.65,5900.0,22.5046,22.5046,22.4975,22.5046,5900.0
2012-10-04 14:20:00,31.64,31.66,31.63,31.64,12300.0,22.4975,22.5117,22.4904,22.4975,12300.0
2012-10-04 14:25:00,31.63,31.64,31.62,31.63,6800.0,22.4904,22.4975,22.4832,22.4904,6800.0
2012-10-04 14:30:00,31.63,31.64,31.6,31.6,16200.0,22.4904,22.4975,22.469,22.469,16200.0
2012-10-04 14:35:00,31.6,31.61,31.57,31.61,57900.0,22.469,22.4761,22.4477,22.4761,57900.0
2012-10-04 14:40:00,31.6,31.62,31.58,31.6,47300.0,22.469,22.4832,22.4548,22.469,47300.0
2012-10-04 14:45:00,31.59,31.6,31.57,31.58,17300.0,22.4619,22.469,22.4477,22.4548,17300.0
2012-10-04 14:50:00,31.58,31.58,31.55,31.57,28100.0,22.4548,22.4548,22.4335,22.4477,28100.0
2012-10-04 14:55:00,31.58,31.58,31.56,31.57,22400.0,22.4548,22.4548,22.4406,22.4477,22400.0
2012-10-04 15:00:00,31.56,31.57,31.55,31.56,32600.0,22.4406,22.4477,22.4335,22.4406,32600.0
2012-10-04 15:05:00,31.56,31.57,31.55,31.55,14000.0,22.4406,22.4477,22.4335,22.4335,14000.0
2012-10-04 15:10:00,31.55,31.55,31.51,31.52,42400.0,22.4335,22.4335,22.405,22.4121,42400.0
2012-10-04 15:15:00,31.52,31.56,31.52,31.55,39300.0,22.4121,22.4406,22.4121,22.4335,39300.0
2012-10-04 15:20:00,31.54,31.55,31.53,31.53,11900.0,22.4264,22.4335,22.4192,22.4192,11900.0
2012-10-04 15:25:00,31.53,31.56,31.53,31.55,65700.0,22.4192,22.4406,22.4192,22.4335,65700.0
2012-10-04 15:30:00,31.55,31.56,31.54,31.55,24500.0,22.4335,22.4406,22.4264,22.4335,24500.0
2012-10-04 15:35:00,31.55,31.55,31.54,31.54,21300.0,22.4335,22.4335,22.4264,22.4264,21300.0
2012-10-04 15:40:00,31.55,31.55,31.54,31.54,32900.0,22.4335,22.4335,22.4264,22.4264,32900.0
2012-10-04 15:45:00,31.55,31.55,31.52,31.53,100700.0,22.4335,22.4335,22.4121,22.4192,100700.0
2012-10-04 15:50:00,31.53,31.54,31.5,31.52,124800.0,22.4192,22.4264,22.3979,22.4121,124800.0
2012-10-04 15:55:00,31.51,31.54,31.51,31.54,183800.0,22.405,22.4264,22.405,22.4264,183800.0
2012-10-05 09:30:00,31.7,31.71,31.59,31.67,72900.0,22.5401,22.5472,22.4619,22.5188,72900.0
2012-10-05 09:35:00,31.66,31.67,31.6,31.61,22400.0,22.5117,22.5188,22.469,22.4761,22400.0
2012-10-05 09:40:00,31.61,31.68,31.61,31.67,13800.0,22.4761,22.5259,22.4761,22.5188,13800.0
2012-10-05 09:45:00,31.66,31.68,31.63,31.67,10800.0,22.5117,22.5259,22.4904,22.5188,10800.0
2012-10-05 09:50:00,31.68,31.69,31.66,31.67,17200.0,22.5259,22.533,22.5117,22.5188,17200.0
2012-10-05 09:55:00,31.67,31.7,31.67,31.68,15000.0,22.5188,22.5401,22.5188,22.5259,15000.0
2012-10-05 10:00:00,31.68,31.69,31.65,31.66,12600.0,22.5259,22.533,22.5046,22.5117,12600.0
2012-10-05 10:05:00,31.66,31.69,31.66,31.68,14200.0,22.5117,22.533,22.5117,22.5259,14200.0
2012-10-05 10:10:00,31.68,31.7,31.67,31.67,19800.0,22.5259,22.5401,22.5188,22.5188,19800.0
2012-10-05 10:15:00,31.68,31.69,31.67,31.67,13300.0,22.5259,22.533,22.5188,22.5188,13300.0
2012-10-05 10:20:00,31.67,31.7,31.67,31.68,23500.0,22.5188,22.5401,22.5188,22.5259,23500.0
2012-10-05 10:25:00,31.68,31.71,31.68,31.69,25100.0,22.5259,22.5472,22.5259,22.533,25100.0
2012-10-05 10:30:00,31.7,31.72,31.67,31.68,46600.0,22.5401,22.5543,22.5188,22.5259,46600.0
2012-10-05 10:35:00,31.68,31.7,31.67,31.7,24900.0,22.5259,22.5401,22.5188,22.5401,24900.0
2012-10-05 10:40:00,31.7,31.71,31.67,31.69,34300.0,22.5401,22.5472,22.5188,22.533,34300.0
2012-10-05 10:45:00,31.69,31.69,31.65,31.65,18100.0,22.533,22.533,22.5046,22.5046,18100.0
2012-10-05 10:50:00,31.66,31.66,31.63,31.63,9300.0,22.5117,22.5117,22.4904,22.4904,9300.0
2012-10-05 10:55:00,31.62,31.68,31.62,31.68,21800.0,22.4832,22.5259,22.4832,22.5259,21800.0
2012-10-05 11:00:00,31.68,31.69,31.65,31.65,18100.0,22.5259,22.533,22.5046,22.5046,18100.0
2012-10-05 11:05:00,31.65,31.66,31.64,31.64,9300.0,22.5046,22.5117,22.4975,22.4975,9300.0
2012-10-05 11:10:00,31.64,31.65,31.63,31.64,15700.0,22.4975,22.5046,22.4904,22.4975,15700.0
2012-10-05 11:15:00,31.65,31.65,31.64,31.65,15400.0,22.5046,22.5046,22.4975,22.5046,15400.0
2012-10-05 11:20:00,31.65,31.65,31.62,31.62,12300.0,22.5046,22.5046,22.4832,22.4832,12300.0
2012-10-05 11:25:00,31.62,31.63,31.61,31.61,7700.0,22.4832,22.4904,22.4761,22.4761,7700.0
2012-10-05 11:30:00,31.61,31.63,31.61,31.63,10400.0,22.4761,22.4904,22.4761,22.4904,10400.0
2012-10-05 11:35:00,31.62,31.64,31.62,31.64,14100.0,22.4832,22.4975,22.4832,22.4975,14100.0
2012-10-05 11:40:00,31.64,31.64,31.59,31.61,21300.0,22.4975,22.4975,22.4619,22.4761,21300.0
2012-10-05 11:45:00,31.62,31.62,31.59,31.6,20200.0,22.4832,22.4832,22.4619,22.469,20200.0
2012-10-05 11:50:00,31.6,31.61,31.59,31.61,15400.0,22.469,22.4761,22.4619,22.4761,15400.0
2012-10-05 11:55:00,31.61,31.64,31.61,31.64,5900.0,22.4761,22.4975,22.4761,22.4975,5900.0
2012-10-05 12:00:00,31.64,31.64,31.62,31.63,15300.0,22.4975,22.4975,22.4832,22.4904,15300.0
2012-10-05 12:05:00,31.63,31.64,31.62,31.63,7700.0,22.4904,22.4975,22.4832,22.4904,7700.0
2012-10-05 12:10:00,31.63,31.65,31.62,31.65,12800.0,22.4904,22.5046,22.4832,22.5046,12800.0
2012-10-05 12:15:00,31.66,31.67,31.66,31.67,8900.0,22.5117,22.5188,22.5117,22.5188,8900.0
2012-10-05 12:20:00,31.66,31.67,31.62,31.63,8400.0,22.5117,22.5188,22.4832,22.4904,8400.0
2012-10-05 12:25:00,31.62,31.64,31.62,31.63,7100.0,22.4832,22.4975,22.4832,22.4904,7100.0
2012-10-05 12:30:00,31.63,31.64,31.63,31.64,6500.0,22.4904,22.4975,22.4904,22.4975,6500.0
2012-10-05 12:35:00,31.64,31.64,31.62,31.62,8900.0,22.4975,22.4975,22.4832,22.4832,8900.0
2012-10-05 12:40:00,31.61,31.62,31.6,31.6,5200.0,22.4761,22.4832,22.469,22.469,5200.0
2012-10-05 12:45:00,31.6,31.6,31.58,31.58,9400.0,22.469,22.469,22.4548,22.4548,9400.0
2012-10-05 12:50:00,31.58,31.6,31.57,31.6,18700.0,22.4548,22.469,22.4477,22.469,18700.0
2012-10-05 12:55:00,31.6,31.62,31.6,31.61,10400.0,22.469,22.4832,22.469,22.4761,10400.0
2012-10-05 13:00:00,31.62,31.64,31.61,31.63,7800.0,22.4832,22.4975,22.4761,22.4904,7800.0
2012-10-05 13:05:00,31.63,31.64,31.62,31.64,6100.0,22.4904,22.4975,22.4832,22.4975,6100.0
2012-10-05 13:10:00,31.64,31.66,31.61,31.62,27300.0,22.4975,22.5117,22.4761,22.4832,27300.0
2012-10-05 13:15:00,31.62,31.63,31.62,31.63,6800.0,22.4832,22.4904,22.4832,22.4904,6800.0
2012-10-05 13:20:00,31.63,31.63,31.61,31.61,8000.0,22.4904,22.4904,22.4761,22.4761,8000.0
2012-10-05 13:25:00,31.61,31.62,31.58,31.58,11600.0,22.4761,22.4832,22.4548,22.4548,11600.0
2012-10-05 13:30:00,31.59,31.6,31.58,31.59,14400.0,22.4619,22.469,22.4548,22.4619,14400.0
2012-10-05 13:35:00,31.59,31.6,31.57,31.57,13200.0,22.4619,22.469,22.4477,22.4477,13200.0
2012-10-05 13:40:00,31.57,31.58,31.57,31.57,1600.0,22.4477,22.4548,22.4477,22.4477,1600.0
2012-10-05 13:45:00,31.58,31.58,31.53,31.55,17000.0,22.4548,22.4548,22.4192,22.4335,17000.0
2012-10-05 13:50:00,31.55,31.59,31.55,31.59,26800.0,22.4335,22.4619,22.4335,22.4619,26800.0
2012-10-05 13:55:00,31.59,31.59,31.58,31.59,3500.0,22.4619,22.4619,22.4548,22.4619,3500.0
2012-10-05 14:00:00,31.59,31.62,31.59,31.61,11400.0,22.4619,22.4832,22.4619,22.4761,11400.0
2012-10-05 14:05:00,31.62,31.62,31.59,31.61,25200.0,22.4832,22.4832,22.4619,22.4761,25200.0
2012-10-05 14:10:00,31.61,31.63,31.6,31.62,13600.0,22.4761,22.4904,22.469,22.4832,13600.0
2012-10-05 14:15:00,31.63,31.63,31.62,31.63,4500.0,22.4904,22.4904,22.4832,22.4904,4500.0
2012-10-05 14:20:00,31.62,31.63,31.62,31.63,5300.0,22.4832,22.4904,22.4832,22.4904,5300.0
2012-10-05 14:25:00,31.62,31.63,31.62,31.63,4300.0,22.4832,22.4904,22.4832,22.4904,4300.0
2012-10-05 14:30:00,31.63,31.63,31.62,31.63,5200.0,22.4904,22.4904,22.4832,22.4904,5200.0
2012-10-05 14:35:00,31.63,31.64,31.62,31.64,14800.0,22.4904,22.4975,22.4832,22.4975,14800.0
2012-10-05 14:40:00,31.63,31.66,31.63,31.66,62600.0,22.4904,22.5117,22.4904,22.5117,62600.0
2012-10-05 14:45:00,31.67,31.68,31.67,31.67,14600.0,22.5188,22.5259,22.5188,22.5188,14600.0
2012-10-05 14:50:00,31.68,31.7,31.66,31.66,49100.0,22.5259,22.5401,22.5117,22.5117,49100.0
2012-10-05 14:55:00,31.66,31.67,31.62,31.62,14100.0,22.5117,22.5188,22.4832,22.4832,14100.0
2012-10-05 15:00:00,31.62,31.63,31.61,31.62,12700.0,22.4832,22.4904,22.4761,22.4832,12700.0
2012-10-05 15:05:00,31.63,31.63,31.58,31.6,26500.0,22.4904,22.4904,22.4548,22.469,26500.0
2012-10-05 15:10:00,31.6,31.6,31.57,31.59,20600.0,22.469,22.469,22.4477,22.4619,20600.0
2012-10-05 15:15:00,31.59,31.59,31.57,31.58,16700.0,22.4619,22.4619,22.4477,22.4548,16700.0
2012-10-05 15:20:00,31.58,31.6,31.58,31.6,20700.0,22.4548,22.469,22.4548,22.469,20700.0
2012-10-05 15:25:00,31.61,31.61,31.57,31.57,20500.0,22.4761,22.4761,22.4477,22.4477,20500.0
2012-10-05 15:30:00,31.57,31.58,31.51,31.51,59600.0,22.4477,22.4548,22.405,22.405,59600.0
2012-10-05 15:35:00,31.51,31.51,31.45,31.45,76500.0,22.405,22.405,22.3624,22.3624,76500.0
2012-10-05 15:40:00,31.46,31.46,31.43,31.46,77800.0,22.3695,22.3695,22.3481,22.3695,77800.0
2012-10-05 15:45:00,31.46,31.55,31.46,31.55,43500.0,22.3695,22.4335,22.3695,22.4335,43500.0
2012-10-05 15:50:00,31.54,31.54,31.51,31.52,34600.0,22.4264,22.4264,22.405,22.4121,34600.0
2012-10-05 15:55:00,31.52,31.59,31.52,31.58,202300.0,22.4121,22.4619,22.4121,22.4548,202300.0
2012-10-08 09:30:00,31.53,31.55,31.45,31.5,54300.0,22.4192,22.4335,22.3624,22.3979,54300.0
2012-10-08 09:35:00,31.49,31.57,31.47,31.56,44200.0,22.3908,22.4477,22.3766,22.4406,44200.0
2012-10-08 09:40:00,31.55,31.56,31.51,31.52,121800.0,22.4335,22.4406,22.405,22.4121,121800.0
2012-10-08 09:45:00,31.52,31.52,31.45,31.46,14700.0,22.4121,22.4121,22.3624,22.3695,14700.0
2012-10-08 09:50:00,31.46,31.49,31.45,31.47,19100.0,22.3695,22.3908,22.3624,22.3766,19100.0
2012-10-08 09:55:00,31.47,31.49,31.44,31.45,12000.0,22.3766,22.3908,22.3553,22.3624,12000.0
2012-10-08 10:00:00,31.45,31.5,31.45,31.47,10700.0,22.3624,22.3979,22.3624,22.3766,10700.0
2012-10-08 10:05:00,31.47,31.47,31.45,31.47,15300.0,22.3766,22.3766,22.3624,22.3766,15300.0
2012-10-08 10:10:00,31.47,31.48,31.45,31.45,15200.0,22.3766,22.3837,22.3624,22.3624,15200.0
2012-10-08 10:15:00,31.45,31.45,31.42,31.42,4900.0,22.3624,22.3624,22.341,22.341,4900.0
2012-10-08 10:20:00,31.42,31.44,31.38,31.38,39000.0,22.341,22.3553,22.3126,22.3126,39000.0
2012-10-08 10:25:00,31.39,31.42,31.38,31.38,34600.0,22.3197,22.341,22.3126,22.3126,34600.0
2012-10-08 10:30:00,31.38,31.4,31.37,31.39,47100.0,22.3126,22.3268,22.3055,22.3197,47100.0
2012-10-08 10:35:00,31.39,31.4,31.38,31.38,31800.0,22.3197,22.3268,22.3126,22.3126,31800.0
2012-10-08 10:40:00,31.39,31.41,31.37,31.37,23500.0,22.3197,22.3339,22.3055,22.3055,23500.0
2012-10-08 10:45:00,31.37,31.37,31.35,31.36,27400.0,22.3055,22.3055,22.2913,22.2984,27400.0
2012-10-08 10:50:00,31.37,31.37,31.36,31.37,5400.0,22.3055,22.3055,22.2984,22.3055,5400.0
2012-10-08 10:55:00,31.37,31.37,31.33,31.36,31800.0,22.3055,22.3055,22.277,22.2984,31800.0
2012-10-08 11:00:00,31.36,31.38,31.35,31.37,33300.0,22.2984,22.3126,22.2913,22.3055,33300.0
2012-10-08 11:05:00,31.37,31.37,31.36,31.37,13900.0,22.3055,22.3055,22.2984,22.3055,13900.0
2012-10-08 11:10:00,31.36,31.37,31.35,31.36,6500.0,22.2984,22.3055,22.2913,22.2984,6500.0
2012-10-08 11:15:00,31.36,31.36,31.34,31.35,16400.0,22.2984,22.2984,22.2841,22.2913,16400.0
2012-10-08 11:20:00,31.35,31.36,31.35,31.35,6300.0,22.2913,22.2984,22.2913,22.2913,6300.0
2012-10-08 11:25:00,31.35,31.42,31.35,31.42,11100.0,22.2913,22.341,22.2913,22.341,11100.0
2012-10-08 11:30:00,31.42,31.42,31.4,31.4,11500.0,22.341,22.341,22.3268,22.3268,11500.0
2012-10-08 11:35:00,31.41,31.41,31.38,31.39,19100.0,22.3339,22.3339,22.3126,22.3197,19100.0
2012-10-08 11:40:00,31.39,31.4,31.38,31.38,9600.0,22.3197,22.3268,22.3126,22.3126,9600.0
2012-10-08 11:45:00,31.38,31.38,31.34,31.35,23200.0,22.3126,22.3126,22.2841,22.2913,23200.0
2012-10-08 11:50:00,31.36,31.36,31.33,31.34,30100.0,22.2984,22.2984,22.277,22.2841,30100.0
2012-10-08 11:55:00,31.33,31.35,31.33,31.33,15700.0,22.277,22.2913,22.277,22.277,15700.0
2012-10-08 12:00:00,31.34,31.34,31.31,31.31,23800.0,22.2841,22.2841,22.2628,22.2628,23800.0
2012-10-08 12:05:00,31.31,31.35,31.31,31.33,16900.0,22.2628,22.2913,22.2628,22.277,16900.0
2012-10-08 12:10:00,31.34,31.37,31.33,31.36,13800.0,22.2841,22.3055,22.277,22.2984,13800.0
2012-10-08 12:15:00,31.37,31.38,31.35,31.37,13100.0,22.3055,22.3126,22.2913,22.3055,13100.0
2012-10-08 12:20:00,31.37,31.38,31.36,31.37,6200.0,22.3055,22.3126,22.2984,22.3055,6200.0
2012-10-08 12:25:00,31.36,31.37,31.35,31.36,6000.0,22.2984,22.3055,22.2913,22.2984,6000.0
2012-10-08 12:30:00,31.36,31.37,31.35,31.36,7700.0,22.2984,22.3055,22.2913,22.2984,7700.0
2012-10-08 12:35:00,31.36,31.36,31.35,31.36,3300.0,22.2984,22.2984,22.2913,22.2984,3300.0
2012-10-08 12:40:00,31.35,31.36,31.35,31.36,11600.0,22.2913,22.2984,22.2913,22.2984,11600.0
2012-10-08 12:45:00,31.37,31.37,31.35,31.35,6200.0,22.3055,22.3055,22.2913,22.2913,6200.0
2012-10-08 12:50:00,31.35,31.36,31.34,31.35,7200.0,22.2913,22.2984,22.2841,22.2913,7200.0
2012-10-08 12:55:00,31.34,31.37,31.34,31.35,14900.0,22.2841,22.3055,22.2841,22.2913,14900.0
2012-10-08 13:00:00,31.36,31.38,31.36,31.38,17400.0,22.2984,22.3126,22.2984,22.3126,17400.0
2012-10-08 13:05:00,31.37,31.38,31.37,31.38,1700.0,22.3055,22.3126,22.3055,22.3126,1700.0
2012-10-08 13:10:00,31.38,31.39,31.38,31.39,6600.0,22.3126,22.3197,22.3126,22.3197,6600.0
2012-10-08 13:15:00,31.39,31.39,31.37,31.38,8000.0,22.3197,22.3197,22.3055,22.3126,8000.0
2012-10-08 13:20:00,31.38,31.39,31.38,31.38,7600.0,22.3126,22.3197,22.3126,22.3126,7600.0
2012-10-08 13:25:00,31.38,31.39,31.37,31.37,5400.0,22.3126,22.3197,22.3055,22.3055,5400.0
2012-10-08 13:30:00,31.37,31.41,31.37,31.41,21500.0,22.3055,22.3339,22.3055,22.3339,21500.0
2012-10-08 13:35:00,31.4,31.41,31.39,31.4,13700.0,22.3268,22.3339,22.3197,22.3268,13700.0
2012-10-08 13:40:00,31.4,31.43,31.4,31.42,18800.0,22.3268,22.3481,22.3268,22.341,18800.0
2012-10-08 13:45:00,31.43,31.43,31.41,31.42,8700.0,22.3481,22.3481,22.3339,22.341,8700.0
2012-10-08 13:50:00,31.42,31.42,31.4,31.4,10400.0,22.341,22.341,22.3268,22.3268,10400.0
2012-10-08 13:55:00,31.39,31.4,31.39,31.4,6400.0,22.3197,22.3268,22.3197,22.3268,6400.0
2012-10-08 14:00:00,31.4,31.41,31.39,31.41,40900.0,22.3268,22.3339,22.3197,22.3339,40900.0
2012-10-08 14:05:00,31.41,31.41,31.4,31.41,2100.0,22.3339,22.3339,22.3268,22.3339,2100.0
2012-10-08 14:10:00,31.4,31.41,31.39,31.39,10800.0,22.3268,22.3339,22.3197,22.3197,10800.0
2012-10-08 14:15:00,31.39,31.4,31.39,31.39,5300.0,22.3197,22.3268,22.3197,22.3197,5300.0
2012-10-08 14:20:00,31.4,31.4,31.39,31.39,7500.0,22.3268,22.3268,22.3197,22.3197,7500.0
2012-10-08 14:25:00,31.39,31.4,31.39,31.39,11800.0,22.3197,22.3268,22.3197,22.3197,11800.0
2012-10-08 14:30:00,31.4,31.4,31.39,31.39,11600.0,22.3268,22.3268,22.3197,22.3197,11600.0
2012-10-08 14:35:00,31.4,31.4,31.39,31.39,6500.0,22.3268,22.3268,22.3197,22.3197,6500.0
2012-10-08 14:40:00,31.4,31.4,31.39,31.4,5200.0,22.3268,22.3268,22.3197,22.3268,5200.0
2012-10-08 14:45:00,31.39,31.4,31.39,31.39,6600.0,22.3197,22.3268,22.3197,22.3197,6600.0
2012-10-08 14:50:00,31.39,31.4,31.39,31.4,5100.0,22.3197,22.3268,22.3197,22.3268,5100.0
2012-10-08 14:55:00,31.4,31.4,31.39,31.4,5800.0,22.3268,22.3268,22.3197,22.3268,5800.0
2012-10-08 15:00:00,31.39,31.4,31.39,31.39,13100.0,22.3197,22.3268,22.3197,22.3197,13100.0
2012-10-08 15:05:00,31.39,31.4,31.39,31.39,8800.0,22.3197,22.3268,22.3197,22.3197,8800.0
2012-10-08 15:10:00,31.39,31.4,31.39,31.39,5400.0,22.3197,22.3268,22.3197,22.3197,5400.0
2012-10-08 15:15:00,31.39,31.43,31.39,31.39,45700.0,22.3197,22.3481,22.3197,22.3197,45700.0
2012-10-08 15:20:00,31.39,31.43,31.39,31.4,39900.0,22.3197,22.3481,22.3197,22.3268,39900.0
2012-10-08 15:25:00,31.41,31.42,31.4,31.41,23100.0,22.3339,22.341,22.3268,22.3339,23100.0
2012-10-08 15:30:00,31.42,31.42,31.41,31.41,17300.0,22.341,22.341,22.3339,22.3339,17300.0
2012-10-08 15:35:00,31.41,31.42,31.41,31.42,18700.0,22.3339,22.341,22.3339,22.341,18700.0
2012-10-08 15:40:00,31.41,31.42,31.38,31.39,54800.0,22.3339,22.341,22.3126,22.3197,54800.0
2012-10-08 15:45:00,31.39,31.39,31.36,31.36,54200.0,22.3197,22.3197,22.2984,22.2984,54200.0
2012-10-08 15:50:00,31.36,31.37,31.36,31.37,42300.0,22.2984,22.3055,22.2984,22.3055,42300.0
2012-10-08 15:55:00,31.37,31.41,31.37,31.39,144600.0,22.3055,22.3339,22.3055,22.3197,144600.0
2012-10-09 09:30:00,31.35,31.39,31.33,31.38,37100.0,22.2913,22.3197,22.277,22.3126,37100.0
2012-10-09 09:35:00,31.38,31.44,31.38,31.44,19300.0,22.3126,22.3553,22.3126,22.3553,19300.0
2012-10-09 09:40:00,31.44,31.51,31.44,31.48,29000.0,22.3553,22.405,22.3553,22.3837,29000.0
2012-10-09 09:45:00,31.48,31.48,31.42,31.43,21900.0,22.3837,22.3837,22.341,22.3481,21900.0
2012-10-09 09:50:00,31.44,31.48,31.43,31.47,18000.0,22.3553,22.3837,22.3481,22.3766,18000.0
2012-10-09 09:55:00,31.47,31.48,31.44,31.45,15400.0,22.3766,22.3837,22.3553,22.3624,15400.0
2012-10-09 10:00:00,31.45,31.5,31.45,31.49,18800.0,22.3624,22.3979,22.3624,22.3908,18800.0
2012-10-09 10:05:00,31.48,31.49,31.46,31.46,8200.0,22.3837,22.3908,22.3695,22.3695,8200.0
2012-10-09 10:10:00,31.46,31.48,31.45,31.45,22000.0,22.3695,22.3837,22.3624,22.3624,22000.0
2012-10-09 10:15:00,31.45,31.46,31.39,31.44,45300.0,22.3624,22.3695,22.3197,22.3553,45300.0
2012-10-09 10:20:00,31.45,31.49,31.44,31.46,58400.0,22.3624,22.3908,22.3553,22.3695,58400.0
2012-10-09 10:25:00,31.45,31.56,31.45,31.51,58000.0,22.3624,22.4406,22.3624,22.405,58000.0
2012-10-09 10:30:00,31.51,31.51,31.47,31.49,12500.0,22.405,22.405,22.3766,22.3908,12500.0
2012-10-09 10:35:00,31.49,31.5,31.41,31.43,52000.0,22.3908,22.3979,22.3339,22.3481,52000.0
2012-10-09 10:40:00,31.44,31.45,31.39,31.42,48300.0,22.3553,22.3624,22.3197,22.341,48300.0
2012-10-09 10:45:00,31.43,31.43,31.37,31.37,42000.0,22.3481,22.3481,22.3055,22.3055,42000.0
2012-10-09 10:50:00,31.37,31.4,31.35,31.37,30900.0,22.3055,22.3268,22.2913,22.3055,30900.0
2012-10-09 10:55:00,31.36,31.37,31.31,31.33,7500.0,22.2984,22.3055,22.2628,22.277,7500.0
2012-10-09 11:00:00,31.34,31.35,31.3,31.34,15400.0,22.2841,22.2913,22.2557,22.2841,15400.0
2012-10-09 11:05:00,31.34,31.37,31.34,31.35,12600.0,22.2841,22.3055,22.2841,22.2913,12600.0
2012-10-09 11:10:00,31.35,31.35,31.31,31.32,28500.0,22.2913,22.2913,22.2628,22.2699,28500.0
2012-10-09 11:15:00,31.32,31.33,31.31,31.31,7100.0,22.2699,22.277,22.2628,22.2628,7100.0
2012-10-09 11:20:00,31.32,31.32,31.3,31.31,5400.0,22.2699,22.2699,22.2557,22.2628,5400.0
2012-10-09 11:25:00,31.31,31.33,31.3,31.3,14100.0,22.2628,22.277,22.2557,22.2557,14100.0
2012-10-09 11:30:00,31.3,31.33,31.29,31.33,18900.0,22.2557,22.277,22.2486,22.277,18900.0
2012-10-09 11:35:00,31.32,31.34,31.32,31.34,6300.0,22.2699,22.2841,22.2699,22.2841,6300.0
2012-10-09 11:40:00,31.33,31.34,31.33,31.34,11000.0,22.277,22.2841,22.277,22.2841,11000.0
2012-10-09 11:45:00,31.34,31.34,31.3,31.33,21200.0,22.2841,22.2841,22.2557,22.277,21200.0
2012-10-09 11:50:00,31.34,31.34,31.32,31.33,15500.0,22.2841,22.2841,22.2699,22.277,15500.0
2012-10-09 11:55:00,31.34,31.36,31.33,31.35,10900.0,22.2841,22.2984,22.277,22.2913,10900.0
2012-10-09 12:00:00,31.36,31.37,31.31,31.31,16300.0,22.2984,22.3055,22.2628,22.2628,16300.0
2012-10-09 12:05:00,31.32,31.33,31.31,31.33,17300.0,22.2699,22.277,22.2628,22.277,17300.0
2012-10-09 12:10:00,31.34,31.34,31.32,31.32,12700.0,22.2841,22.2841,22.2699,22.2699,12700.0
2012-10-09 12:15:00,31.33,31.34,31.29,31.3,17200.0,22.277,22.2841,22.2486,22.2557,17200.0
2012-10-09 12:20:00,31.31,31.31,31.28,31.3,10400.0,22.2628,22.2628,22.2415,22.2557,10400.0
2012-10-09 12:25:00,31.29,31.32,31.29,31.32,16800.0,22.2486,22.2699,22.2486,22.2699,16800.0
2012-10-09 12:30:00,31.32,31.32,31.29,31.29,10700.0,22.2699,22.2699,22.2486,22.2486,10700.0
2012-10-09 12:35:00,31.29,31.3,31.29,31.3,3100.0,22.2486,22.2557,22.2486,22.2557,3100.0
2012-10-09 12:40:00,31.3,31.32,31.29,31.32,11500.0,22.2557,22.2699,22.2486,22.2699,11500.0
2012-10-09 12:45:00,31.32,31.32,31.29,31.29,8500.0,22.2699,22.2699,22.2486,22.2486,8500.0
2012-10-09 12:50:00,31.29,31.29,31.25,31.25,19400.0,22.2486,22.2486,22.2202,22.2202,19400.0
2012-10-09 12:55:00,31.24,31.26,31.24,31.25,22400.0,22.213,22.2273,22.213,22.2202,22400.0
2012-10-09 13:00:00,31.26,31.29,31.24,31.29,16500.0,22.2273,22.2486,22.213,22.2486,16500.0
2012-10-09 13:05:00,31.29,31.34,31.26,31.33,139700.0,22.2486,22.2841,22.2273,22.277,139700.0
2012-10-09 13:10:00,31.34,31.35,31.31,31.35,34200.0,22.2841,22.2913,22.2628,22.2913,34200.0
2012-10-09 13:15:00,31.35,31.42,31.34,31.42,84700.0,22.2913,22.341,22.2841,22.341,84700.0
2012-10-09 13:20:00,31.42,31.42,31.37,31.37,27000.0,22.341,22.341,22.3055,22.3055,27000.0
2012-10-09 13:25:00,31.38,31.41,31.34,31.34,35500.0,22.3126,22.3339,22.2841,22.2841,35500.0
2012-10-09 13:30:00,31.35,31.37,31.34,31.35,27700.0,22.2913,22.3055,22.2841,22.2913,27700.0
2012-10-09 13:35:00,31.35,31.36,31.34,31.36,3300.0,22.2913,22.2984,22.2841,22.2984,3300.0
2012-10-09 13:40:00,31.36,31.37,31.36,31.37,15400.0,22.2984,22.3055,22.2984,22.3055,15400.0
2012-10-09 13:45:00,31.36,31.36,31.35,31.36,6800.0,22.2984,22.2984,22.2913,22.2984,6800.0
2012-10-09 13:50:00,31.36,31.38,31.34,31.34,22000.0,22.2984,22.3126,22.2841,22.2841,22000.0
2012-10-09 13:55:00,31.34,31.35,31.33,31.34,8500.0,22.2841,22.2913,22.277,22.2841,8500.0
2012-10-09 14:00:00,31.33,31.34,31.32,31.33,14200.0,22.277,22.2841,22.2699,22.277,14200.0
2012-10-09 14:05:00,31.34,31.34,31.32,31.33,9200.0,22.2841,22.2841,22.2699,22.277,9200.0
2012-10-09 14:10:00,31.33,31.33,31.31,31.32,22200.0,22.277,22.277,22.2628,22.2699,22200.0
2012-10-09 14:15:00,31.32,31.32,31.29,31.31,11400.0,22.2699,22.2699,22.2486,22.2628,11400.0
2012-10-09 14:20:00,31.31,31.33,31.31,31.32,4700.0,22.2628,22.277,22.2628,22.2699,4700.0
2012-10-09 14:25:00,31.33,31.34,31.32,31.32,16200.0,22.277,22.2841,22.2699,22.2699,16200.0
2012-10-09 14:30:00,31.32,31.32,31.31,31.31,6400.0,22.2699,22.2699,22.2628,22.2628,6400.0
2012-10-09 14:35:00,31.32,31.32,31.27,31.27,12000.0,22.2699,22.2699,22.2344,22.2344,12000.0
2012-10-09 14:40:00,31.27,31.29,31.25,31.28,20300.0,22.2344,22.2486,22.2202,22.2415,20300.0
2012-10-09 14:45:00,31.28,31.31,31.28,31.31,12000.0,22.2415,22.2628,22.2415,22.2628,12000.0
2012-10-09 14:50:00,31.31,31.34,31.31,31.33,17900.0,22.2628,22.2841,22.2628,22.277,17900.0
2012-10-09 14:55:00,31.33,31.35,31.32,31.35,11300.0,22.277,22.2913,22.2699,22.2913,11300.0
2012-10-09 15:00:00,31.35,31.36,31.32,31.33,27600.0,22.2913,22.2984,22.2699,22.277,27600.0
2012-10-09 15:05:00,31.32,31.33,31.31,31.33,11700.0,22.2699,22.277,22.2628,22.277,11700.0
2012-10-09 15:10:00,31.33,31.33,31.29,31.29,35000.0,22.277,22.277,22.2486,22.2486,35000.0
2012-10-09 15:15:00,31.3,31.31,31.28,31.28,21000.0,22.2557,22.2628,22.2415,22.2415,21000.0
2012-10-09 15:20:00,31.28,31.29,31.28,31.28,9700.0,22.2415,22.2486,22.2415,22.2415,9700.0
2012-10-09 15:25:00,31.29,31.29,31.26,31.27,22200.0,22.2486,22.2486,22.2273,22.2344,22200.0
2012-10-09 15:30:00,31.28,31.31,31.28,31.29,52900.0,22.2415,22.2628,22.2415,22.2486,52900.0
2012-10-09 15:35:00,31.29,31.32,31.29,31.29,34700.0,22.2486,22.2699,22.2486,22.2486,34700.0
2012-10-09 15:40:00,31.29,31.32,31.27,31.28,31800.0,22.2486,22.2699,22.2344,22.2415,31800.0
2012-10-09 15:45:00,31.28,31.31,31.26,31.28,56400.0,22.2415,22.2628,22.2273,22.2415,56400.0
2012-10-09 15:50:00,31.28,31.29,31.24,31.26,47000.0,22.2415,22.2486,22.213,22.2273,47000.0
2012-10-09 15:55:00,31.26,31.27,31.23,31.23,91900.0,22.2273,22.2344,22.2059,22.2059,91900.0
2012-10-10 09:30:00,31.19,31.37,31.19,31.33,54900.0,22.1775,22.3055,22.1775,22.277,54900.0
2012-10-10 09:35:00,31.33,31.33,31.25,31.26,11000.0,22.277,22.277,22.2202,22.2273,11000.0
2012-10-10 09:40:00,31.25,31.33,31.24,31.31,37800.0,22.2202,22.277,22.213,22.2628,37800.0
2012-10-10 09:45:00,31.31,31.36,31.28,31.31,62800.0,22.2628,22.2984,22.2415,22.2628,62800.0
2012-10-10 09:50:00,31.31,31.38,31.27,31.35,64200.0,22.2628,22.3126,22.2344,22.2913,64200.0
2012-10-10 09:55:00,31.35,31.48,31.34,31.48,42400.0,22.2913,22.3837,22.2841,22.3837,42400.0
2012-10-10 10:00:00,31.47,31.48,31.39,31.43,38200.0,22.3766,22.3837,22.3197,22.3481,38200.0
2012-10-10 10:05:00,31.42,31.43,31.33,31.35,101300.0,22.341,22.3481,22.277,22.2913,101300.0
2012-10-10 10:10:00,31.33,31.36,31.31,31.31,22200.0,22.277,22.2984,22.2628,22.2628,22200.0
2012-10-10 10:15:00,31.31,31.36,31.31,31.33,25800.0,22.2628,22.2984,22.2628,22.277,25800.0
2012-10-10 10:20:00,31.32,31.37,31.28,31.29,47800.0,22.2699,22.3055,22.2415,22.2486,47800.0
2012-10-10 10:25:00,31.28,31.31,31.28,31.29,26000.0,22.2415,22.2628,22.2415,22.2486,26000.0
2012-10-10 10:30:00,31.29,31.33,31.29,31.32,17700.0,22.2486,22.277,22.2486,22.2699,17700.0
2012-10-10 10:35:00,31.33,31.36,31.33,31.35,15900.0,22.277,22.2984,22.277,22.2913,15900.0
2012-10-10 10:40:00,31.34,31.35,31.29,31.3,17000.0,22.2841,22.2913,22.2486,22.2557,17000.0
2012-10-10 10:45:00,31.3,31.3,31.27,31.28,11000.0,22.2557,22.2557,22.2344,22.2415,11000.0
2012-10-10 10:50:00,31.28,31.32,31.27,31.3,40300.0,22.2415,22.2699,22.2344,22.2557,40300.0
2012-10-10 10:55:00,31.3,31.35,31.3,31.34,23800.0,22.2557,22.2913,22.2557,22.2841,23800.0
2012-10-10 11:00:00,31.34,31.35,31.31,31.32,13300.0,22.2841,22.2913,22.2628,22.2699,13300.0
2012-10-10 11:05:00,31.33,31.35,31.31,31.34,21200.0,22.277,22.2913,22.2628,22.2841,21200.0
2012-10-10 11:10:00,31.34,31.34,31.3,31.34,36000.0,22.2841,22.2841,22.2557,22.2841,36000.0
2012-10-10 11:15:00,31.34,31.37,31.34,31.34,15500.0,22.2841,22.3055,22.2841,22.2841,15500.0
2012-10-10 11:20:00,31.35,31.35,31.31,31.31,9300.0,22.2913,22.2913,22.2628,22.2628,9300.0
2012-10-10 11:25:00,31.32,31.32,31.31,31.32,2400.0,22.2699,22.2699,22.2628,22.2699,2400.0
2012-10-10 11:30:00,31.32,31.32,31.28,31.28,5300.0,22.2699,22.2699,22.2415,22.2415,5300.0
2012-10-10 11:35:00,31.27,31.28,31.24,31.26,13900.0,22.2344,22.2415,22.213,22.2273,13900.0
2012-10-10 11:40:00,31.27,31.28,31.25,31.27,7300.0,22.2344,22.2415,22.2202,22.2344,7300.0
2012-10-10 11:45:00,31.27,31.32,31.27,31.32,25100.0,22.2344,22.2699,22.2344,22.2699,25100.0
2012-10-10 11:50:00,31.32,31.32,31.26,31.26,12700.0,22.2699,22.2699,22.2273,22.2273,12700.0
2012-10-10 11:55:00,31.26,31.29,31.26,31.29,7500.0,22.2273,22.2486,22.2273,22.2486,7500.0
2012-10-10 12:00:00,31.28,31.32,31.28,31.32,17500.0,22.2415,22.2699,22.2415,22.2699,17500.0
2012-10-10 12:05:00,31.32,31.32,31.31,31.32,1400.0,22.2699,22.2699,22.2628,22.2699,1400.0
2012-10-10 12:10:00,31.32,31.32,31.31,31.32,3900.0,22.2699,22.2699,22.2628,22.2699,3900.0
2012-10-10 12:15:00,31.31,31.32,31.29,31.29,15000.0,22.2628,22.2699,22.2486,22.2486,15000.0
2012-10-10 12:20:00,31.29,31.3,31.28,31.29,7100.0,22.2486,22.2557,22.2415,22.2486,7100.0
2012-10-10 12:25:00,31.28,31.29,31.26,31.26,5700.0,22.2415,22.2486,22.2273,22.2273,5700.0
2012-10-10 12:30:00,31.27,31.3,31.27,31.28,20500.0,22.2344,22.2557,22.2344,22.2415,20500.0
2012-10-10 12:35:00,31.28,31.28,31.22,31.25,18000.0,22.2415,22.2415,22.1988,22.2202,18000.0
2012-10-10 12:40:00,31.25,31.27,31.25,31.27,12300.0,22.2202,22.2344,22.2202,22.2344,12300.0
2012-10-10 12:45:00,31.27,31.27,31.24,31.27,31600.0,22.2344,22.2344,22.213,22.2344,31600.0
2012-10-10 12:50:00,31.27,31.28,31.22,31.23,35000.0,22.2344,22.2415,22.1988,22.2059,35000.0
2012-10-10 12:55:00,31.24,31.24,31.2,31.2,4700.0,22.213,22.213,22.1846,22.1846,4700.0
2012-10-10 13:00:00,31.2,31.23,31.2,31.22,27200.0,22.1846,22.2059,22.1846,22.1988,27200.0
2012-10-10 13:05:00,31.22,31.23,31.2,31.22,13100.0,22.1988,22.2059,22.1846,22.1988,13100.0
2012-10-10 13:10:00,31.23,31.23,31.18,31.19,12600.0,22.2059,22.2059,22.1704,22.1775,12600.0
2012-10-10 13:15:00,31.2,31.24,31.2,31.23,12700.0,22.1846,22.213,22.1846,22.2059,12700.0
2012-10-10 13:20:00,31.21,31.26,31.21,31.25,19200.0,22.1917,22.2273,22.1917,22.2202,19200.0
2012-10-10 13:25:00,31.25,31.27,31.25,31.27,4700.0,22.2202,22.2344,22.2202,22.2344,4700.0
2012-10-10 13:30:00,31.26,31.28,31.23,31.26,14800.0,22.2273,22.2415,22.2059,22.2273,14800.0
2012-10-10 13:35:00,31.27,31.28,31.26,31.26,12900.0,22.2344,22.2415,22.2273,22.2273,12900.0
2012-10-10 13:40:00,31.26,31.26,31.22,31.23,36400.0,22.2273,22.2273,22.1988,22.2059,36400.0
2012-10-10 13:45:00,31.23,31.25,31.18,31.21,34600.0,22.2059,22.2202,22.1704,22.1917,34600.0
2012-10-10 13:50:00,31.22,31.22,31.19,31.2,10000.0,22.1988,22.1988,22.1775,22.1846,10000.0
2012-10-10 13:55:00,31.2,31.2,31.18,31.19,5100.0,22.1846,22.1846,22.1704,22.1775,5100.0
2012-10-10 14:00:00,31.19,31.25,31.19,31.22,24500.0,22.1775,22.2202,22.1775,22.1988,24500.0
2012-10-10 14:05:00,31.22,31.23,31.21,31.23,14200.0,22.1988,22.2059,22.1917,22.2059,14200.0
2012-10-10 14:10:00,31.24,31.24,31.2,31.2,4900.0,22.213,22.213,22.1846,22.1846,4900.0
2012-10-10 14:15:00,31.21,31.23,31.21,31.23,11300.0,22.1917,22.2059,22.1917,22.2059,11300.0
2012-10-10 14:20:00,31.22,31.22,31.2,31.2,8000.0,22.1988,22.1988,22.1846,22.1846,8000.0
2012-10-10 14:25:00,31.21,31.21,31.2,31.21,1300.0,22.1917,22.1917,22.1846,22.1917,1300.0
2012-10-10 14:30:00,31.2,31.2,31.17,31.18,9800.0,22.1846,22.1846,22.1633,22.1704,9800.0
2012-10-10 14:35:00,31.18,31.18,31.16,31.17,11700.0,22.1704,22.1704,22.1562,22.1633,11700.0
2012-10-10 14:40:00,31.18,31.18,31.17,31.18,10100.0,22.1704,22.1704,22.1633,22.1704,10100.0
2012-10-10 14:45:00,31.17,31.2,31.17,31.2,16100.0,22.1633,22.1846,22.1633,22.1846,16100.0
2012-10-10 14:50:00,31.2,31.21,31.19,31.2,15000.0,22.1846,22.1917,22.1775,22.1846,15000.0
2012-10-10 14:55:00,31.21,31.23,31.2,31.22,39300.0,22.1917,22.2059,22.1846,22.1988,39300.0
2012-10-10 15:00:00,31.22,31.23,31.21,31.23,12800.0,22.1988,22.2059,22.1917,22.2059,12800.0
2012-10-10 15:05:00,31.22,31.25,31.17,31.24,44900.0,22.1988,22.2202,22.1633,22.213,44900.0
2012-10-10 15:10:00,31.24,31.27,31.22,31.23,30900.0,22.213,22.2344,22.1988,22.2059,30900.0
2012-10-10 15:15:00,31.23,31.24,31.19,31.2,20700.0,22.2059,22.213,22.1775,22.1846,20700.0
2012-10-10 15:20:00,31.19,31.19,31.17,31.19,18000.0,22.1775,22.1775,22.1633,22.1775,18000.0
2012-10-10 15:25:00,31.19,31.24,31.18,31.21,26600.0,22.1775,22.213,22.1704,22.1917,26600.0
2012-10-10 15:30:00,31.21,31.21,31.18,31.19,25900.0,22.1917,22.1917,22.1704,22.1775,25900.0
2012-10-10 15:35:00,31.19,31.2,31.16,31.19,27200.0,22.1775,22.1846,22.1562,22.1775,27200.0
2012-10-10 15:40:00,31.19,31.21,31.18,31.21,20400.0,22.1775,22.1917,22.1704,22.1917,20400.0
2012-10-10 15:45:00,31.21,31.21,31.18,31.18,59600.0,22.1917,22.1917,22.1704,22.1704,59600.0
2012-10-10 15:50:00,31.18,31.18,31.14,31.17,34400.0,22.1704,22.1704,22.1419,22.1633,34400.0
2012-10-10 15:55:00,31.17,31.17,31.14,31.17,61800.0,22.1633,22.1633,22.1419,22.1633,61800.0
2012-10-11 09:30:00,31.27,31.32,31.23,31.24,49800.0,22.2344,22.2699,22.2059,22.213,49800.0
2012-10-11 09:35:00,31.24,31.27,31.23,31.25,7000.0,22.213,22.2344,22.2059,22.2202,7000.0
2012-10-11 09:40:00,31.26,31.34,31.25,31.33,23100.0,22.2273,22.2841,22.2202,22.277,23100.0
2012-10-11 09:45:00,31.33,31.36,31.32,31.35,15900.0,22.277,22.2984,22.2699,22.2913,15900.0
2012-10-11 09:50:00,31.35,31.36,31.33,31.33,12500.0,22.2913,22.2984,22.277,22.277,12500.0
2012-10-11 09:55:00,31.33,31.37,31.33,31.34,16200.0,22.277,22.3055,22.277,22.2841,16200.0
2012-10-11 10:00:00,31.34,31.39,31.32,31.35,19100.0,22.2841,22.3197,22.2699,22.2913,19100.0
2012-10-11 10:05:00,31.34,31.36,31.33,31.36,10300.0,22.2841,22.2984,22.277,22.2984,10300.0
2012-10-11 10:10:00,31.36,31.39,31.36,31.38,19300.0,22.2984,22.3197,22.2984,22.3126,19300.0
2012-10-11 10:15:00,31.38,31.4,31.34,31.36,20900.0,22.3126,22.3268,22.2841,22.2984,20900.0
2012-10-11 10:20:00,31.36,31.37,31.34,31.36,14700.0,22.2984,22.3055,22.2841,22.2984,14700.0
2012-10-11 10:25:00,31.35,31.36,31.31,31.31,21200.0,22.2913,22.2984,22.2628,22.2628,21200.0
2012-10-11 10:30:00,31.31,31.33,31.29,31.32,27500.0,22.2628,22.277,22.2486,22.2699,27500.0
2012-10-11 10:35:00,31.33,31.35,31.32,31.32,17300.0,22.277,22.2913,22.2699,22.2699,17300.0
2012-10-11 10:40:00,31.33,31.37,31.31,31.36,19600.0,22.277,22.3055,22.2628,22.2984,19600.0
2012-10-11 10:45:00,31.36,31.39,31.36,31.39,19000.0,22.2984,22.3197,22.2984,22.3197,19000.0
2012-10-11 10:50:00,31.39,31.41,31.39,31.4,13200.0,22.3197,22.3339,22.3197,22.3268,13200.0
2012-10-11 10:55:00,31.4,31.41,31.38,31.39,16000.0,22.3268,22.3339,22.3126,22.3197,16000.0
2012-10-11 11:00:00,31.39,31.41,31.38,31.41,14800.0,22.3197,22.3339,22.3126,22.3339,14800.0
2012-10-11 11:05:00,31.4,31.4,31.37,31.37,9300.0,22.3268,22.3268,22.3055,22.3055,9300.0
2012-10-11 11:10:00,31.37,31.4,31.36,31.4,11100.0,22.3055,22.3268,22.2984,22.3268,11100.0
2012-10-11 11:15:00,31.39,31.4,31.33,31.33,15300.0,22.3197,22.3268,22.277,22.277,15300.0
2012-10-11 11:20:00,31.33,31.34,31.33,31.33,12200.0,22.277,22.2841,22.277,22.277,12200.0
2012-10-11 11:25:00,31.34,31.35,31.33,31.35,5500.0,22.2841,22.2913,22.277,22.2913,5500.0
2012-10-11 11:30:00,31.34,31.37,31.34,31.37,8800.0,22.2841,22.3055,22.2841,22.3055,8800.0
2012-10-11 11:35:00,31.36,31.37,31.36,31.36,8400.0,22.2984,22.3055,22.2984,22.2984,8400.0
2012-10-11 11:40:00,31.36,31.36,31.32,31.35,17900.0,22.2984,22.2984,22.2699,22.2913,17900.0
2012-10-11 11:45:00,31.34,31.36,31.34,31.35,14200.0,22.2841,22.2984,22.2841,22.2913,14200.0
2012-10-11 11:50:00,31.36,31.36,31.29,31.3,16000.0,22.2984,22.2984,22.2486,22.2557,16000.0
2012-10-11 11:55:00,31.29,31.3,31.27,31.3,24700.0,22.2486,22.2557,22.2344,22.2557,24700.0
2012-10-11 12:00:00,31.3,31.31,31.29,31.31,6100.0,22.2557,22.2628,22.2486,22.2628,6100.0
2012-10-11 12:05:00,31.31,31.32,31.29,31.3,10100.0,22.2628,22.2699,22.2486,22.2557,10100.0
2012-10-11 12:10:00,31.29,31.3,31.28,31.3,10100.0,22.2486,22.2557,22.2415,22.2557,10100.0
2012-10-11 12:15:00,31.29,31.31,31.29,31.31,8800.0,22.2486,22.2628,22.2486,22.2628,8800.0
2012-10-11 12:20:00,31.3,31.3,31.28,31.3,10800.0,22.2557,22.2557,22.2415,22.2557,10800.0
2012-10-11 12:25:00,31.3,31.3,31.29,31.29,8100.0,22.2557,22.2557,22.2486,22.2486,8100.0
2012-10-11 12:30:00,31.3,31.31,31.29,31.3,13300.0,22.2557,22.2628,22.2486,22.2557,13300.0
2012-10-11 12:35:00,31.3,31.34,31.29,31.33,12200.0,22.2557,22.2841,22.2486,22.277,12200.0
2012-10-11 12:40:00,31.33,31.33,31.32,31.33,3500.0,22.277,22.277,22.2699,22.277,3500.0
2012-10-11 12:45:00,31.32,31.35,31.31,31.35,9400.0,22.2699,22.2913,22.2628,22.2913,9400.0
2012-10-11 12:50:00,31.35,31.36,31.35,31.36,5500.0,22.2913,22.2984,22.2913,22.2984,5500.0
2012-10-11 12:55:00,31.35,31.36,31.33,31.33,10600.0,22.2913,22.2984,22.277,22.277,10600.0
2012-10-11 13:00:00,31.34,31.34,31.3,31.34,19800.0,22.2841,22.2841,22.2557,22.2841,19800.0
2012-10-11 13:05:00,31.33,31.34,31.32,31.32,42900.0,22.277,22.2841,22.2699,22.2699,42900.0
2012-10-11 13:10:00,31.32,31.33,31.29,31.29,31200.0,22.2699,22.277,22.2486,22.2486,31200.0
2012-10-11 13:15:00,31.29,31.33,31.29,31.32,50100.0,22.2486,22.277,22.2486,22.2699,50100.0
2012-10-11 13:20:00,31.32,31.32,31.3,31.3,10800.0,22.2699,22.2699,22.2557,22.2557,10800.0
2012-10-11 13:25:00,31.31,31.32,31.31,31.31,18200.0,22.2628,22.2699,22.2628,22.2628,18200.0
2012-10-11 13:30:00,31.3,31.31,31.29,31.3,7000.0,22.2557,22.2628,22.2486,22.2557,7000.0
2012-10-11 13:35:00,31.31,31.31,31.3,31.31,9700.0,22.2628,22.2628,22.2557,22.2628,9700.0
2012-10-11 13:40:00,31.31,31.31,31.28,31.28,10300.0,22.2628,22.2628,22.2415,22.2415,10300.0
2012-10-11 13:45:00,31.29,31.3,31.28,31.29,70900.0,22.2486,22.2557,22.2415,22.2486,70900.0
2012-10-11 13:50:00,31.29,31.29,31.27,31.29,31200.0,22.2486,22.2486,22.2344,22.2486,31200.0
2012-10-11 13:55:00,31.29,31.31,31.28,31.3,12600.0,22.2486,22.2628,22.2415,22.2557,12600.0
2012-10-11 14:00:00,31.3,31.32,31.29,31.31,19500.0,22.2557,22.2699,22.2486,22.2628,19500.0
2012-10-11 14:05:00,31.31,31.31,31.3,31.3,11200.0,22.2628,22.2628,22.2557,22.2557,11200.0
2012-10-11 14:10:00,31.3,31.35,31.29,31.35,33400.0,22.2557,22.2913,22.2486,22.2913,33400.0
2012-10-11 14:15:00,31.35,31.35,31.32,31.32,26000.0,22.2913,22.2913,22.2699,22.2699,26000.0
2012-10-11 14:20:00,31.32,31.33,31.29,31.33,14900.0,22.2699,22.277,22.2486,22.277,14900.0
2012-10-11 14:25:00,31.33,31.36,31.33,31.35,19700.0,22.277,22.2984,22.277,22.2913,19700.0
2012-10-11 14:30:00,31.35,31.35,31.33,31.33,15100.0,22.2913,22.2913,22.277,22.277,15100.0
2012-10-11 14:35:00,31.32,31.34,31.32,31.33,8900.0,22.2699,22.2841,22.2699,22.277,8900.0
2012-10-11 14:40:00,31.32,31.33,31.3,31.31,9500.0,22.2699,22.277,22.2557,22.2628,9500.0
2012-10-11 14:45:00,31.3,31.31,31.27,31.28,13800.0,22.2557,22.2628,22.2344,22.2415,13800.0
2012-10-11 14:50:00,31.28,31.31,31.28,31.29,11600.0,22.2415,22.2628,22.2415,22.2486,11600.0
2012-10-11 14:55:00,31.3,31.31,31.3,31.3,11400.0,22.2557,22.2628,22.2557,22.2557,11400.0
2012-10-11 15:00:00,31.31,31.35,31.31,31.33,21000.0,22.2628,22.2913,22.2628,22.277,21000.0
2012-10-11 15:05:00,31.33,31.33,31.29,31.3,9900.0,22.277,22.277,22.2486,22.2557,9900.0
2012-10-11 15:10:00,31.3,31.34,31.3,31.33,13200.0,22.2557,22.2841,22.2557,22.277,13200.0
2012-10-11 15:15:00,31.32,31.33,31.3,31.31,20700.0,22.2699,22.277,22.2557,22.2628,20700.0
2012-10-11 15:20:00,31.3,31.31,31.29,31.31,14700.0,22.2557,22.2628,22.2486,22.2628,14700.0
2012-10-11 15:25:00,31.3,31.33,31.3,31.33,11200.0,22.2557,22.277,22.2557,22.277,11200.0
2012-10-11 15:30:00,31.33,31.33,31.29,31.29,24400.0,22.277,22.277,22.2486,22.2486,24400.0
2012-10-11 15:35:00,31.3,31.31,31.27,31.27,24300.0,22.2557,22.2628,22.2344,22.2344,24300.0
2012-10-11 15:40:00,31.27,31.28,31.25,31.25,37900.0,22.2344,22.2415,22.2202,22.2202,37900.0
2012-10-11 15:45:00,31.25,31.27,31.23,31.26,57100.0,22.2202,22.2344,22.2059,22.2273,57100.0
2012-10-11 15:50:00,31.26,31.27,31.25,31.26,38200.0,22.2273,22.2344,22.2202,22.2273,38200.0
2012-10-11 15:55:00,31.26,31.26,31.22,31.23,106900.0,22.2273,22.2273,22.1988,22.2059,106900.0
2012-10-12 09:30:00,31.32,31.45,31.31,31.39,40400.0,22.2699,22.3624,22.2628,22.3197,40400.0
2012-10-12 09:35:00,31.39,31.4,31.34,31.35,114600.0,22.3197,22.3268,22.2841,22.2913,114600.0
2012-10-12 09:40:00,31.35,31.37,31.32,31.36,39100.0,22.2913,22.3055,22.2699,22.2984,39100.0
2012-10-12 09:45:00,31.37,31.4,31.36,31.37,15700.0,22.3055,22.3268,22.2984,22.3055,15700.0
2012-10-12 09:50:00,31.36,31.36,31.32,31.36,11300.0,22.2984,22.2984,22.2699,22.2984,11300.0
2012-10-12 09:55:00,31.36,31.4,31.35,31.4,10600.0,22.2984,22.3268,22.2913,22.3268,10600.0
2012-10-12 10:00:00,31.39,31.39,31.37,31.38,9500.0,22.3197,22.3197,22.3055,22.3126,9500.0
2012-10-12 10:05:00,31.39,31.42,31.39,31.39,14300.0,22.3197,22.341,22.3197,22.3197,14300.0
2012-10-12 10:10:00,31.39,31.39,31.33,31.33,22900.0,22.3197,22.3197,22.277,22.277,22900.0
2012-10-12 10:15:00,31.33,31.33,31.28,31.29,13400.0,22.277,22.277,22.2415,22.2486,13400.0
2012-10-12 10:20:00,31.29,31.29,31.25,31.28,24500.0,22.2486,22.2486,22.2202,22.2415,24500.0
2012-10-12 10:25:00,31.27,31.29,31.27,31.28,15500.0,22.2344,22.2486,22.2344,22.2415,15500.0
2012-10-12 10:30:00,31.29,31.29,31.23,31.23,20500.0,22.2486,22.2486,22.2059,22.2059,20500.0
2012-10-12 10:35:00,31.23,31.26,31.22,31.25,12800.0,22.2059,22.2273,22.1988,22.2202,12800.0
2012-10-12 10:40:00,31.26,31.29,31.26,31.29,8000.0,22.2273,22.2486,22.2273,22.2486,8000.0
2012-10-12 10:45:00,31.29,31.29,31.22,31.23,28000.0,22.2486,22.2486,22.1988,22.2059,28000.0
2012-10-12 10:50:00,31.23,31.25,31.19,31.25,28200.0,22.2059,22.2202,22.1775,22.2202,28200.0
2012-10-12 10:55:00,31.25,31.26,31.23,31.25,6400.0,22.2202,22.2273,22.2059,22.2202,6400.0
2012-10-12 11:00:00,31.24,31.24,31.21,31.21,6900.0,22.213,22.213,22.1917,22.1917,6900.0
2012-10-12 11:05:00,31.21,31.24,31.21,31.24,18600.0,22.1917,22.213,22.1917,22.213,18600.0
2012-10-12 11:10:00,31.24,31.24,31.18,31.19,30000.0,22.213,22.213,22.1704,22.1775,30000.0
2012-10-12 11:15:00,31.19,31.21,31.16,31.21,30800.0,22.1775,22.1917,22.1562,22.1917,30800.0
2012-10-12 11:20:00,31.21,31.23,31.2,31.21,26900.0,22.1917,22.2059,22.1846,22.1917,26900.0
2012-10-12 11:25:00,31.21,31.21,31.18,31.18,11500.0,22.1917,22.1917,22.1704,22.1704,11500.0
2012-10-12 11:30:00,31.18,31.18,31.12,31.15,50400.0,22.1704,22.1704,22.1277,22.149,50400.0
2012-10-12 11:35:00,31.16,31.18,31.15,31.18,28600.0,22.1562,22.1704,22.149,22.1704,28600.0
2012-10-12 11:40:00,31.18,31.18,31.13,31.16,20800.0,22.1704,22.1704,22.1348,22.1562,20800.0
2012-10-12 11:45:00,31.16,31.17,31.15,31.17,8700.0,22.1562,22.1633,22.149,22.1633,8700.0
2012-10-12 11:50:00,31.17,31.17,31.14,31.17,13000.0,22.1633,22.1633,22.1419,22.1633,13000.0
2012-10-12 11:55:00,31.18,31.18,31.17,31.18,14700.0,22.1704,22.1704,22.1633,22.1704,14700.0
2012-10-12 12:00:00,31.18,31.18,31.16,31.17,9900.0,22.1704,22.1704,22.1562,22.1633,9900.0
2012-10-12 12:05:00,31.17,31.17,31.16,31.17,8200.0,22.1633,22.1633,22.1562,22.1633,8200.0
2012-10-12 12:10:00,31.17,31.2,31.17,31.2,13400.0,22.1633,22.1846,22.1633,22.1846,13400.0
2012-10-12 12:15:00,31.2,31.2,31.18,31.18,8400.0,22.1846,22.1846,22.1704,22.1704,8400.0
2012-10-12 12:20:00,31.18,31.19,31.17,31.18,10400.0,22.1704,22.1775,22.1633,22.1704,10400.0
2012-10-12 12:25:00,31.18,31.19,31.16,31.19,21200.0,22.1704,22.1775,22.1562,22.1775,21200.0
2012-10-12 12:30:00,31.18,31.21,31.18,31.21,10500.0,22.1704,22.1917,22.1704,22.1917,10500.0
2012-10-12 12:35:00,31.2,31.22,31.2,31.21,9600.0,22.1846,22.1988,22.1846,22.1917,9600.0
2012-10-12 12:40:00,31.21,31.22,31.2,31.2,8600.0,22.1917,22.1988,22.1846,22.1846,8600.0
2012-10-12 12:45:00,31.2,31.2,31.19,31.19,2800.0,22.1846,22.1846,22.1775,22.1775,2800.0
2012-10-12 12:50:00,31.19,31.19,31.18,31.19,6700.0,22.1775,22.1775,22.1704,22.1775,6700.0
2012-10-12 12:55:00,31.18,31.21,31.18,31.2,8600.0,22.1704,22.1917,22.1704,22.1846,8600.0
2012-10-12 13:00:00,31.2,31.23,31.2,31.23,6600.0,22.1846,22.2059,22.1846,22.2059,6600.0
2012-10-12 13:05:00,31.23,31.23,31.22,31.23,3200.0,22.2059,22.2059,22.1988,22.2059,3200.0
2012-10-12 13:10:00,31.22,31.23,31.18,31.19,46100.0,22.1988,22.2059,22.1704,22.1775,46100.0
2012-10-12 13:15:00,31.18,31.21,31.18,31.21,20100.0,22.1704,22.1917,22.1704,22.1917,20100.0
2012-10-12 13:20:00,31.2,31.21,31.18,31.19,16200.0,22.1846,22.1917,22.1704,22.1775,16200.0
2012-10-12 13:25:00,31.19,31.19,31.18,31.18,7100.0,22.1775,22.1775,22.1704,22.1704,7100.0
2012-10-12 13:30:00,31.18,31.19,31.17,31.17,6400.0,22.1704,22.1775,22.1633,22.1633,6400.0
2012-10-12 13:35:00,31.17,31.17,31.15,31.16,8400.0,22.1633,22.1633,22.149,22.1562,8400.0
2012-10-12 13:40:00,31.16,31.17,31.14,31.16,55300.0,22.1562,22.1633,22.1419,22.1562,55300.0
2012-10-12 13:45:00,31.16,31.16,31.14,31.15,21700.0,22.1562,22.1562,22.1419,22.149,21700.0
2012-10-12 13:50:00,31.15,31.15,31.14,31.15,7300.0,22.149,22.149,22.1419,22.149,7300.0
2012-10-12 13:55:00,31.15,31.18,31.14,31.18,64800.0,22.149,22.1704,22.1419,22.1704,64800.0
2012-10-12 14:00:00,31.18,31.22,31.17,31.22,28600.0,22.1704,22.1988,22.1633,22.1988,28600.0
2012-10-12 14:05:00,31.22,31.27,31.22,31.27,28400.0,22.1988,22.2344,22.1988,22.2344,28400.0
2012-10-12 14:10:00,31.27,31.27,31.26,31.26,5100.0,22.2344,22.2344,22.2273,22.2273,5100.0
2012-10-12 14:15:00,31.27,31.27,31.26,31.26,9900.0,22.2344,22.2344,22.2273,22.2273,9900.0
2012-10-12 14:20:00,31.27,31.28,31.25,31.28,32100.0,22.2344,22.2415,22.2202,22.2415,32100.0
2012-10-12 14:25:00,31.27,31.28,31.27,31.28,12800.0,22.2344,22.2415,22.2344,22.2415,12800.0
2012-10-12 14:30:00,31.28,31.28,31.25,31.26,34900.0,22.2415,22.2415,22.2202,22.2273,34900.0
2012-10-12 14:35:00,31.25,31.27,31.25,31.27,20500.0,22.2202,22.2344,22.2202,22.2344,20500.0
2012-10-12 14:40:00,31.27,31.27,31.22,31.25,34300.0,22.2344,22.2344,22.1988,22.2202,34300.0
2012-10-12 14:45:00,31.26,31.28,31.25,31.28,14600.0,22.2273,22.2415,22.2202,22.2415,14600.0
2012-10-12 14:50:00,31.28,31.3,31.27,31.27,24900.0,22.2415,22.2557,22.2344,22.2344,24900.0
2012-10-12 14:55:00,31.27,31.28,31.27,31.28,7000.0,22.2344,22.2415,22.2344,22.2415,7000.0
2012-10-12 15:00:00,31.27,31.28,31.24,31.25,23300.0,22.2344,22.2415,22.213,22.2202,23300.0
2012-10-12 15:05:00,31.25,31.26,31.23,31.26,15900.0,22.2202,22.2273,22.2059,22.2273,15900.0
2012-10-12 15:10:00,31.26,31.28,31.26,31.28,28000.0,22.2273,22.2415,22.2273,22.2415,28000.0
2012-10-12 15:15:00,31.28,31.3,31.28,31.3,10900.0,22.2415,22.2557,22.2415,22.2557,10900.0
2012-10-12 15:20:00,31.3,31.32,31.29,31.3,72800.0,22.2557,22.2699,22.2486,22.2557,72800.0
2012-10-12 15:25:00,31.3,31.3,31.29,31.3,9700.0,22.2557,22.2557,22.2486,22.2557,9700.0
2012-10-12 15:30:00,31.3,31.3,31.24,31.25,22700.0,22.2557,22.2557,22.213,22.2202,22700.0
2012-10-12 15:35:00,31.25,31.27,31.22,31.27,65600.0,22.2202,22.2344,22.1988,22.2344,65600.0
2012-10-12 15:40:00,31.27,31.29,31.26,31.27,49000.0,22.2344,22.2486,22.2273,22.2344,49000.0
2012-10-12 15:45:00,31.27,31.29,31.22,31.23,59900.0,22.2344,22.2486,22.1988,22.2059,59900.0
2012-10-12 15:50:00,31.24,31.27,31.23,31.27,22000.0,22.213,22.2344,22.2059,22.2344,22000.0
2012-10-12 15:55:00,31.26,31.27,31.25,31.26,100000.0,22.2273,22.2344,22.2202,22.2273,100000.0
2012-10-15 09:30:00,31.25,31.36,31.24,31.28,62000.0,22.2202,22.2984,22.213,22.2415,62000.0
2012-10-15 09:35:00,31.28,31.31,31.27,31.3,13400.0,22.2415,22.2628,22.2344,22.2557,13400.0
2012-10-15 09:40:00,31.28,31.39,31.28,31.38,26500.0,22.2415,22.3197,22.2415,22.3126,26500.0
2012-10-15 09:45:00,31.38,31.42,31.38,31.42,41400.0,22.3126,22.341,22.3126,22.341,41400.0
2012-10-15 09:50:00,31.42,31.44,31.38,31.38,23900.0,22.341,22.3553,22.3126,22.3126,23900.0
2012-10-15 09:55:00,31.38,31.43,31.38,31.41,28000.0,22.3126,22.3481,22.3126,22.3339,28000.0
2012-10-15 10:00:00,31.41,31.43,31.37,31.43,26400.0,22.3339,22.3481,22.3055,22.3481,26400.0
2012-10-15 10:05:00,31.42,31.48,31.42,31.48,37900.0,22.341,22.3837,22.341,22.3837,37900.0
2012-10-15 10:10:00,31.48,31.5,31.44,31.47,72800.0,22.3837,22.3979,22.3553,22.3766,72800.0
2012-10-15 10:15:00,31.47,31.5,31.44,31.45,53300.0,22.3766,22.3979,22.3553,22.3624,53300.0
2012-10-15 10:20:00,31.44,31.46,31.42,31.45,42800.0,22.3553,22.3695,22.341,22.3624,42800.0
2012-10-15 10:25:00,31.46,31.49,31.44,31.44,28700.0,22.3695,22.3908,22.3553,22.3553,28700.0
2012-10-15 10:30:00,31.44,31.45,31.41,31.43,23700.0,22.3553,22.3624,22.3339,22.3481,23700.0
2012-10-15 10:35:00,31.43,31.43,31.39,31.41,29700.0,22.3481,22.3481,22.3197,22.3339,29700.0
2012-10-15 10:40:00,31.41,31.45,31.41,31.44,15100.0,22.3339,22.3624,22.3339,22.3553,15100.0
2012-10-15 10:45:00,31.44,31.45,31.44,31.45,6200.0,22.3553,22.3624,22.3553,22.3624,6200.0
2012-10-15 10:50:00,31.45,31.45,31.43,31.43,19100.0,22.3624,22.3624,22.3481,22.3481,19100.0
2012-10-15 10:55:00,31.44,31.47,31.43,31.46,25800.0,22.3553,22.3766,22.3481,22.3695,25800.0
2012-10-15 11:00:00,31.47,31.47,31.42,31.42,24000.0,22.3766,22.3766,22.341,22.341,24000.0
2012-10-15 11:05:00,31.43,31.48,31.43,31.47,32200.0,22.3481,22.3837,22.3481,22.3766,32200.0
2012-10-15 11:10:00,31.48,31.48,31.44,31.44,20700.0,22.3837,22.3837,22.3553,22.3553,20700.0
2012-10-15 11:15:00,31.45,31.45,31.41,31.44,20000.0,22.3624,22.3624,22.3339,22.3553,20000.0
2012-10-15 11:20:00,31.45,31.49,31.45,31.49,13500.0,22.3624,22.3908,22.3624,22.3908,13500.0
2012-10-15 11:25:00,31.49,31.5,31.48,31.48,22800.0,22.3908,22.3979,22.3837,22.3837,22800.0
2012-10-15 11:30:00,31.48,31.49,31.47,31.48,11400.0,22.3837,22.3908,22.3766,22.3837,11400.0
2012-10-15 11:35:00,31.49,31.52,31.49,31.5,25100.0,22.3908,22.4121,22.3908,22.3979,25100.0
2012-10-15 11:40:00,31.5,31.55,31.5,31.55,14600.0,22.3979,22.4335,22.3979,22.4335,14600.0
2012-10-15 11:45:00,31.55,31.55,31.52,31.52,12400.0,22.4335,22.4335,22.4121,22.4121,12400.0
2012-10-15 11:50:00,31.52,31.52,31.5,31.51,10700.0,22.4121,22.4121,22.3979,22.405,10700.0
2012-10-15 11:55:00,31.5,31.51,31.5,31.5,4600.0,22.3979,22.405,22.3979,22.3979,4600.0
2012-10-15 12:00:00,31.51,31.53,31.5,31.53,21100.0,22.405,22.4192,22.3979,22.4192,21100.0
2012-10-15 12:05:00,31.53,31.54,31.49,31.52,27600.0,22.4192,22.4264,22.3908,22.4121,27600.0
2012-10-15 12:10:00,31.52,31.52,31.49,31.49,13700.0,22.4121,22.4121,22.3908,22.3908,13700.0
2012-10-15 12:15:00,31.5,31.5,31.49,31.49,6300.0,22.3979,22.3979,22.3908,22.3908,6300.0
2012-10-15 12:20:00,31.5,31.53,31.49,31.52,20900.0,22.3979,22.4192,22.3908,22.4121,20900.0
2012-10-15 12:25:00,31.51,31.54,31.49,31.54,24400.0,22.405,22.4264,22.3908,22.4264,24400.0
2012-10-15 12:30:00,31.55,31.55,31.53,31.54,10800.0,22.4335,22.4335,22.4192,22.4264,10800.0
2012-10-15 12:35:00,31.53,31.59,31.53,31.58,32200.0,22.4192,22.4619,22.4192,22.4548,32200.0
2012-10-15 12:40:00,31.59,31.6,31.59,31.6,12800.0,22.4619,22.469,22.4619,22.469,12800.0
2012-10-15 12:45:00,31.6,31.6,31.59,31.6,4400.0,22.469,22.469,22.4619,22.469,4400.0
2012-10-15 12:50:00,31.6,31.6,31.57,31.57,17900.0,22.469,22.469,22.4477,22.4477,17900.0
2012-10-15 12:55:00,31.57,31.58,31.54,31.55,54600.0,22.4477,22.4548,22.4264,22.4335,54600.0
2012-10-15 13:00:00,31.55,31.56,31.54,31.56,58700.0,22.4335,22.4406,22.4264,22.4406,58700.0
2012-10-15 13:05:00,31.56,31.57,31.55,31.55,34100.0,22.4406,22.4477,22.4335,22.4335,34100.0
2012-10-15 13:10:00,31.56,31.57,31.55,31.55,37400.0,22.4406,22.4477,22.4335,22.4335,37400.0
2012-10-15 13:15:00,31.54,31.55,31.53,31.53,21700.0,22.4264,22.4335,22.4192,22.4192,21700.0
2012-10-15 13:20:00,31.54,31.54,31.53,31.54,6800.0,22.4264,22.4264,22.4192,22.4264,6800.0
2012-10-15 13:25:00,31.54,31.54,31.52,31.53,11100.0,22.4264,22.4264,22.4121,22.4192,11100.0
2012-10-15 13:30:00,31.52,31.59,31.52,31.58,38600.0,22.4121,22.4619,22.4121,22.4548,38600.0
2012-10-15 13:35:00,31.58,31.58,31.57,31.58,7600.0,22.4548,22.4548,22.4477,22.4548,7600.0
2012-10-15 13:40:00,31.58,31.58,31.56,31.57,18800.0,22.4548,22.4548,22.4406,22.4477,18800.0
2012-10-15 13:45:00,31.56,31.57,31.56,31.57,5900.0,22.4406,22.4477,22.4406,22.4477,5900.0
2012-10-15 13:50:00,31.56,31.57,31.53,31.53,35300.0,22.4406,22.4477,22.4192,22.4192,35300.0
2012-10-15 13:55:00,31.53,31.54,31.5,31.5,16800.0,22.4192,22.4264,22.3979,22.3979,16800.0
2012-10-15 14:00:00,31.5,31.51,31.5,31.5,8600.0,22.3979,22.405,22.3979,22.3979,8600.0
2012-10-15 14:05:00,31.51,31.51,31.46,31.46,32900.0,22.405,22.405,22.3695,22.3695,32900.0
2012-10-15 14:10:00,31.46,31.51,31.45,31.5,47700.0,22.3695,22.405,22.3624,22.3979,47700.0
2012-10-15 14:15:00,31.51,31.53,31.49,31.49,25500.0,22.405,22.4192,22.3908,22.3908,25500.0
2012-10-15 14:20:00,31.49,31.53,31.49,31.52,21000.0,22.3908,22.4192,22.3908,22.4121,21000.0
2012-10-15 14:25:00,31.53,31.53,31.51,31.51,14100.0,22.4192,22.4192,22.405,22.405,14100.0
2012-10-15 14:30:00,31.51,31.52,31.46,31.46,16600.0,22.405,22.4121,22.3695,22.3695,16600.0
2012-10-15 14:35:00,31.47,31.49,31.47,31.48,21500.0,22.3766,22.3908,22.3766,22.3837,21500.0
2012-10-15 14:40:00,31.47,31.48,31.46,31.46,13100.0,22.3766,22.3837,22.3695,22.3695,13100.0
2012-10-15 14:45:00,31.46,31.48,31.46,31.47,19000.0,22.3695,22.3837,22.3695,22.3766,19000.0
2012-10-15 14:50:00,31.47,31.51,31.47,31.49,31400.0,22.3766,22.405,22.3766,22.3908,31400.0
2012-10-15 14:55:00,31.48,31.49,31.48,31.49,11600.0,22.3837,22.3908,22.3837,22.3908,11600.0
2012-10-15 15:00:00,31.48,31.5,31.47,31.47,14200.0,22.3837,22.3979,22.3766,22.3766,14200.0
2012-10-15 15:05:00,31.47,31.48,31.47,31.48,18800.0,22.3766,22.3837,22.3766,22.3837,18800.0
2012-10-15 15:10:00,31.47,31.51,31.47,31.49,28800.0,22.3766,22.405,22.3766,22.3908,28800.0
2012-10-15 15:15:00,31.48,31.52,31.48,31.5,27500.0,22.3837,22.4121,22.3837,22.3979,27500.0
2012-10-15 15:20:00,31.5,31.51,31.5,31.5,14400.0,22.3979,22.405,22.3979,22.3979,14400.0
2012-10-15 15:25:00,31.5,31.51,31.48,31.48,25100.0,22.3979,22.405,22.3837,22.3837,25100.0
2012-10-15 15:30:00,31.49,31.51,31.47,31.47,40700.0,22.3908,22.405,22.3766,22.3766,40700.0
2012-10-15 15:35:00,31.47,31.48,31.47,31.47,17600.0,22.3766,22.3837,22.3766,22.3766,17600.0
2012-10-15 15:40:00,31.47,31.48,31.46,31.47,35200.0,22.3766,22.3837,22.3695,22.3766,35200.0
2012-10-15 15:45:00,31.47,31.52,31.47,31.49,44400.0,22.3766,22.4121,22.3766,22.3908,44400.0
2012-10-15 15:50:00,31.5,31.53,31.49,31.5,78400.0,22.3979,22.4192,22.3908,22.3979,78400.0
2012-10-15 15:55:00,31.51,31.51,31.49,31.49,112500.0,22.405,22.405,22.3908,22.3908,112500.0
2012-10-16 09:30:00,31.59,31.72,31.53,31.66,45400.0,22.4619,22.5543,22.4192,22.5117,45400.0
2012-10-16 09:35:00,31.67,31.67,31.56,31.57,8300.0,22.5188,22.5188,22.4406,22.4477,8300.0
2012-10-16 09:40:00,31.56,31.58,31.55,31.58,17900.0,22.4406,22.4548,22.4335,22.4548,17900.0
2012-10-16 09:45:00,31.58,31.61,31.57,31.6,12900.0,22.4548,22.4761,22.4477,22.469,12900.0
2012-10-16 09:50:00,31.6,31.6,31.55,31.57,14500.0,22.469,22.469,22.4335,22.4477,14500.0
2012-10-16 09:55:00,31.57,31.61,31.56,31.57,10000.0,22.4477,22.4761,22.4406,22.4477,10000.0
2012-10-16 10:00:00,31.58,31.59,31.51,31.51,17300.0,22.4548,22.4619,22.405,22.405,17300.0
2012-10-16 10:05:00,31.52,31.54,31.48,31.48,24000.0,22.4121,22.4264,22.3837,22.3837,24000.0
2012-10-16 10:10:00,31.47,31.48,31.46,31.46,18000.0,22.3766,22.3837,22.3695,22.3695,18000.0
2012-10-16 10:15:00,31.46,31.49,31.46,31.47,36200.0,22.3695,22.3908,22.3695,22.3766,36200.0
2012-10-16 10:20:00,31.48,31.49,31.46,31.48,30500.0,22.3837,22.3908,22.3695,22.3837,30500.0
2012-10-16 10:25:00,31.48,31.52,31.47,31.51,28400.0,22.3837,22.4121,22.3766,22.405,28400.0
2012-10-16 10:30:00,31.52,31.53,31.5,31.51,42800.0,22.4121,22.4192,22.3979,22.405,42800.0
2012-10-16 10:35:00,31.51,31.53,31.5,31.52,24800.0,22.405,22.4192,22.3979,22.4121,24800.0
2012-10-16 10:40:00,31.52,31.54,31.5,31.5,12300.0,22.4121,22.4264,22.3979,22.3979,12300.0
2012-10-16 10:45:00,31.5,31.5,31.47,31.47,6800.0,22.3979,22.3979,22.3766,22.3766,6800.0
2012-10-16 10:50:00,31.47,31.48,31.42,31.44,19700.0,22.3766,22.3837,22.341,22.3553,19700.0
2012-10-16 10:55:00,31.44,31.45,31.43,31.44,15700.0,22.3553,22.3624,22.3481,22.3553,15700.0
2012-10-16 11:00:00,31.43,31.45,31.42,31.44,9100.0,22.3481,22.3624,22.341,22.3553,9100.0
2012-10-16 11:05:00,31.44,31.45,31.43,31.44,9100.0,22.3553,22.3624,22.3481,22.3553,9100.0
2012-10-16 11:10:00,31.44,31.45,31.43,31.44,8700.0,22.3553,22.3624,22.3481,22.3553,8700.0
2012-10-16 11:15:00,31.44,31.46,31.44,31.45,9300.0,22.3553,22.3695,22.3553,22.3624,9300.0
2012-10-16 11:20:00,31.45,31.48,31.45,31.45,19600.0,22.3624,22.3837,22.3624,22.3624,19600.0
2012-10-16 11:25:00,31.45,31.48,31.45,31.46,12200.0,22.3624,22.3837,22.3624,22.3695,12200.0
2012-10-16 11:30:00,31.46,31.51,31.46,31.49,13600.0,22.3695,22.405,22.3695,22.3908,13600.0
2012-10-16 11:35:00,31.5,31.5,31.49,31.49,5600.0,22.3979,22.3979,22.3908,22.3908,5600.0
2012-10-16 11:40:00,31.5,31.5,31.48,31.48,13800.0,22.3979,22.3979,22.3837,22.3837,13800.0
2012-10-16 11:45:00,31.47,31.48,31.46,31.46,12200.0,22.3766,22.3837,22.3695,22.3695,12200.0
2012-10-16 11:50:00,31.46,31.48,31.46,31.46,9500.0,22.3695,22.3837,22.3695,22.3695,9500.0
2012-10-16 11:55:00,31.47,31.51,31.46,31.5,17000.0,22.3766,22.405,22.3695,22.3979,17000.0
2012-10-16 12:00:00,31.51,31.51,31.49,31.51,12900.0,22.405,22.405,22.3908,22.405,12900.0
2012-10-16 12:05:00,31.51,31.53,31.51,31.52,6400.0,22.405,22.4192,22.405,22.4121,6400.0
2012-10-16 12:10:00,31.53,31.53,31.5,31.5,12400.0,22.4192,22.4192,22.3979,22.3979,12400.0
2012-10-16 12:15:00,31.5,31.51,31.49,31.49,6300.0,22.3979,22.405,22.3908,22.3908,6300.0
2012-10-16 12:20:00,31.5,31.5,31.49,31.49,3700.0,22.3979,22.3979,22.3908,22.3908,3700.0
2012-10-16 12:25:00,31.49,31.5,31.47,31.47,7200.0,22.3908,22.3979,22.3766,22.3766,7200.0
2012-10-16 12:30:00,31.47,31.48,31.47,31.47,11200.0,22.3766,22.3837,22.3766,22.3766,11200.0
2012-10-16 12:35:00,31.47,31.47,31.45,31.47,14200.0,22.3766,22.3766,22.3624,22.3766,14200.0
2012-10-16 12:40:00,31.46,31.47,31.45,31.45,7300.0,22.3695,22.3766,22.3624,22.3624,7300.0
2012-10-16 12:45:00,31.45,31.46,31.43,31.44,12500.0,22.3624,22.3695,22.3481,22.3553,12500.0
2012-10-16 12:50:00,31.43,31.44,31.43,31.43,4200.0,22.3481,22.3553,22.3481,22.3481,4200.0
2012-10-16 12:55:00,31.43,31.44,31.41,31.41,7300.0,22.3481,22.3553,22.3339,22.3339,7300.0
2012-10-16 13:00:00,31.42,31.43,31.41,31.42,17700.0,22.341,22.3481,22.3339,22.341,17700.0
2012-10-16 13:05:00,31.43,31.43,31.42,31.42,5400.0,22.3481,22.3481,22.341,22.341,5400.0
2012-10-16 13:10:00,31.42,31.43,31.42,31.42,7500.0,22.341,22.3481,22.341,22.341,7500.0
2012-10-16 13:15:00,31.43,31.43,31.42,31.43,5800.0,22.3481,22.3481,22.341,22.3481,5800.0
2012-10-16 13:20:00,31.42,31.43,31.4,31.4,18400.0,22.341,22.3481,22.3268,22.3268,18400.0
2012-10-16 13:25:00,31.4,31.41,31.4,31.4,12200.0,22.3268,22.3339,22.3268,22.3268,12200.0
2012-10-16 13:30:00,31.41,31.46,31.4,31.46,31300.0,22.3339,22.3695,22.3268,22.3695,31300.0
2012-10-16 13:35:00,31.46,31.46,31.45,31.45,5500.0,22.3695,22.3695,22.3624,22.3624,5500.0
2012-10-16 13:40:00,31.45,31.46,31.43,31.43,7500.0,22.3624,22.3695,22.3481,22.3481,7500.0
2012-10-16 13:45:00,31.43,31.44,31.42,31.43,19200.0,22.3481,22.3553,22.341,22.3481,19200.0
2012-10-16 13:50:00,31.44,31.45,31.43,31.44,16400.0,22.3553,22.3624,22.3481,22.3553,16400.0
2012-10-16 13:55:00,31.45,31.45,31.44,31.44,11500.0,22.3624,22.3624,22.3553,22.3553,11500.0
2012-10-16 14:00:00,31.45,31.45,31.42,31.45,25800.0,22.3624,22.3624,22.341,22.3624,25800.0
2012-10-16 14:05:00,31.44,31.45,31.42,31.43,10000.0,22.3553,22.3624,22.341,22.3481,10000.0
2012-10-16 14:10:00,31.42,31.43,31.39,31.4,13500.0,22.341,22.3481,22.3197,22.3268,13500.0
2012-10-16 14:15:00,31.4,31.42,31.4,31.41,12300.0,22.3268,22.341,22.3268,22.3339,12300.0
2012-10-16 14:20:00,31.41,31.43,31.4,31.42,14600.0,22.3339,22.3481,22.3268,22.341,14600.0
2012-10-16 14:25:00,31.43,31.43,31.41,31.42,13900.0,22.3481,22.3481,22.3339,22.341,13900.0
2012-10-16 14:30:00,31.43,31.43,31.39,31.41,27000.0,22.3481,22.3481,22.3197,22.3339,27000.0
2012-10-16 14:35:00,31.41,31.42,31.39,31.39,20400.0,22.3339,22.341,22.3197,22.3197,20400.0
2012-10-16 14:40:00,31.4,31.42,31.39,31.41,21200.0,22.3268,22.341,22.3197,22.3339,21200.0
2012-10-16 14:45:00,31.42,31.42,31.38,31.39,38300.0,22.341,22.341,22.3126,22.3197,38300.0
2012-10-16 14:50:00,31.38,31.39,31.37,31.38,26100.0,22.3126,22.3197,22.3055,22.3126,26100.0
2012-10-16 14:55:00,31.38,31.41,31.37,31.41,17500.0,22.3126,22.3339,22.3055,22.3339,17500.0
2012-10-16 15:00:00,31.41,31.45,31.4,31.42,27900.0,22.3339,22.3624,22.3268,22.341,27900.0
2012-10-16 15:05:00,31.41,31.45,31.41,31.44,16400.0,22.3339,22.3624,22.3339,22.3553,16400.0
2012-10-16 15:10:00,31.45,31.45,31.41,31.42,25400.0,22.3624,22.3624,22.3339,22.341,25400.0
2012-10-16 15:15:00,31.42,31.44,31.41,31.43,44200.0,22.341,22.3553,22.3339,22.3481,44200.0
2012-10-16 15:20:00,31.43,31.47,31.43,31.46,27000.0,22.3481,22.3766,22.3481,22.3695,27000.0
2012-10-16 15:25:00,31.46,31.51,31.46,31.51,22900.0,22.3695,22.405,22.3695,22.405,22900.0
2012-10-16 15:30:00,31.51,31.52,31.47,31.47,45500.0,22.405,22.4121,22.3766,22.3766,45500.0
2012-10-16 15:35:00,31.48,31.5,31.47,31.5,56400.0,22.3837,22.3979,22.3766,22.3979,56400.0
2012-10-16 15:40:00,31.5,31.52,31.49,31.5,52000.0,22.3979,22.4121,22.3908,22.3979,52000.0
2012-10-16 15:45:00,31.51,31.53,31.5,31.51,66500.0,22.405,22.4192,22.3979,22.405,66500.0
2012-10-16 15:50:00,31.51,31.57,31.5,31.56,97800.0,22.405,22.4477,22.3979,22.4406,97800.0
2012-10-16 15:55:00,31.56,31.59,31.56,31.59,196600.0,22.4406,22.4619,22.4406,22.4619,196600.0
2012-10-17 09:30:00,31.68,31.71,31.57,31.58,62800.0,22.5259,22.5472,22.4477,22.4548,62800.0
2012-10-17 09:35:00,31.58,31.67,31.57,31.65,16500.0,22.4548,22.5188,22.4477,22.5046,16500.0
2012-10-17 09:40:00,31.65,31.69,31.64,31.65,9900.0,22.5046,22.533,22.4975,22.5046,9900.0
2012-10-17 09:45:00,31.65,31.68,31.63,31.66,30600.0,22.5046,22.5259,22.4904,22.5117,30600.0
2012-10-17 09:50:00,31.66,31.66,31.6,31.6,11600.0,22.5117,22.5117,22.469,22.469,11600.0
2012-10-17 09:55:00,31.6,31.67,31.59,31.64,25900.0,22.469,22.5188,22.4619,22.4975,25900.0
2012-10-17 10:00:00,31.64,31.69,31.63,31.67,16500.0,22.4975,22.533,22.4904,22.5188,16500.0
2012-10-17 10:05:00,31.67,31.67,31.63,31.65,16100.0,22.5188,22.5188,22.4904,22.5046,16100.0
2012-10-17 10:10:00,31.65,31.68,31.65,31.66,9500.0,22.5046,22.5259,22.5046,22.5117,9500.0
2012-10-17 10:15:00,31.66,31.67,31.64,31.64,16700.0,22.5117,22.5188,22.4975,22.4975,16700.0
2012-10-17 10:20:00,31.65,31.67,31.64,31.67,10400.0,22.5046,22.5188,22.4975,22.5188,10400.0
2012-10-17 10:25:00,31.67,31.69,31.66,31.67,11600.0,22.5188,22.533,22.5117,22.5188,11600.0
2012-10-17 10:30:00,31.66,31.68,31.66,31.66,9500.0,22.5117,22.5259,22.5117,22.5117,9500.0
2012-10-17 10:35:00,31.66,31.7,31.66,31.7,27700.0,22.5117,22.5401,22.5117,22.5401,27700.0
2012-10-17 10:40:00,31.7,31.73,31.68,31.68,10000.0,22.5401,22.5615,22.5259,22.5259,10000.0
2012-10-17 10:45:00,31.68,31.71,31.67,31.7,15900.0,22.5259,22.5472,22.5188,22.5401,15900.0
2012-10-17 10:50:00,31.7,31.71,31.67,31.67,11300.0,22.5401,22.5472,22.5188,22.5188,11300.0
2012-10-17 10:55:00,31.68,31.69,31.67,31.68,9700.0,22.5259,22.533,22.5188,22.5259,9700.0
2012-10-17 11:00:00,31.68,31.68,31.66,31.66,7900.0,22.5259,22.5259,22.5117,22.5117,7900.0
2012-10-17 11:05:00,31.66,31.67,31.62,31.62,8900.0,22.5117,22.5188,22.4832,22.4832,8900.0
2012-10-17 11:10:00,31.62,31.65,31.61,31.64,4900.0,22.4832,22.5046,22.4761,22.4975,4900.0
2012-10-17 11:15:00,31.65,31.65,31.61,31.62,10400.0,22.5046,22.5046,22.4761,22.4832,10400.0
2012-10-17 11:20:00,31.62,31.67,31.62,31.65,9200.0,22.4832,22.5188,22.4832,22.5046,9200.0
2012-10-17 11:25:00,31.64,31.67,31.63,31.66,12400.0,22.4975,22.5188,22.4904,22.5117,12400.0
2012-10-17 11:30:00,31.65,31.67,31.64,31.66,35200.0,22.5046,22.5188,22.4975,22.5117,35200.0
2012-10-17 11:35:00,31.65,31.66,31.62,31.64,9500.0,22.5046,22.5117,22.4832,22.4975,9500.0
2012-10-17 11:40:00,31.64,31.65,31.64,31.65,1900.0,22.4975,22.5046,22.4975,22.5046,1900.0
2012-10-17 11:45:00,31.65,31.65,31.64,31.65,2700.0,22.5046,22.5046,22.4975,22.5046,2700.0
2012-10-17 11:50:00,31.64,31.67,31.64,31.66,9100.0,22.4975,22.5188,22.4975,22.5117,9100.0
2012-10-17 11:55:00,31.65,31.66,31.64,31.65,7000.0,22.5046,22.5117,22.4975,22.5046,7000.0
2012-10-17 12:00:00,31.65,31.65,31.64,31.64,4400.0,22.5046,22.5046,22.4975,22.4975,4400.0
2012-10-17 12:05:00,31.64,31.65,31.6,31.65,30300.0,22.4975,22.5046,22.469,22.5046,30300.0
2012-10-17 12:10:00,31.65,31.65,31.64,31.64,7400.0,22.5046,22.5046,22.4975,22.4975,7400.0
2012-10-17 12:15:00,31.64,31.65,31.63,31.63,7100.0,22.4975,22.5046,22.4904,22.4904,7100.0
2012-10-17 12:20:00,31.63,31.65,31.62,31.65,24700.0,22.4904,22.5046,22.4832,22.5046,24700.0
2012-10-17 12:25:00,31.65,31.66,31.64,31.65,4900.0,22.5046,22.5117,22.4975,22.5046,4900.0
2012-10-17 12:30:00,31.64,31.65,31.63,31.63,10500.0,22.4975,22.5046,22.4904,22.4904,10500.0
2012-10-17 12:35:00,31.63,31.64,31.63,31.63,2000.0,22.4904,22.4975,22.4904,22.4904,2000.0
2012-10-17 12:40:00,31.63,31.64,31.62,31.63,10400.0,22.4904,22.4975,22.4832,22.4904,10400.0
2012-10-17 12:45:00,31.62,31.63,31.6,31.61,11900.0,22.4832,22.4904,22.469,22.4761,11900.0
2012-10-17 12:50:00,31.6,31.63,31.6,31.62,15300.0,22.469,22.4904,22.469,22.4832,15300.0
2012-10-17 12:55:00,31.61,31.62,31.6,31.62,21100.0,22.4761,22.4832,22.469,22.4832,21100.0
2012-10-17 13:00:00,31.62,31.66,31.62,31.65,39600.0,22.4832,22.5117,22.4832,22.5046,39600.0
2012-10-17 13:05:00,31.64,31.66,31.63,31.64,10600.0,22.4975,22.5117,22.4904,22.4975,10600.0
2012-10-17 13:10:00,31.65,31.65,31.63,31.63,7200.0,22.5046,22.5046,22.4904,22.4904,7200.0
2012-10-17 13:15:00,31.63,31.65,31.63,31.64,8300.0,22.4904,22.5046,22.4904,22.4975,8300.0
2012-10-17 13:20:00,31.64,31.65,31.64,31.65,3300.0,22.4975,22.5046,22.4975,22.5046,3300.0
2012-10-17 13:25:00,31.64,31.65,31.63,31.63,5400.0,22.4975,22.5046,22.4904,22.4904,5400.0
2012-10-17 13:30:00,31.64,31.64,31.63,31.63,12100.0,22.4975,22.4975,22.4904,22.4904,12100.0
2012-10-17 13:35:00,31.64,31.64,31.62,31.62,6000.0,22.4975,22.4975,22.4832,22.4832,6000.0
2012-10-17 13:40:00,31.62,31.62,31.59,31.59,23200.0,22.4832,22.4832,22.4619,22.4619,23200.0
2012-10-17 13:45:00,31.59,31.6,31.55,31.58,29200.0,22.4619,22.469,22.4335,22.4548,29200.0
2012-10-17 13:50:00,31.59,31.6,31.57,31.57,15700.0,22.4619,22.469,22.4477,22.4477,15700.0
2012-10-17 13:55:00,31.58,31.58,31.57,31.57,2900.0,22.4548,22.4548,22.4477,22.4477,2900.0
2012-10-17 14:00:00,31.58,31.58,31.57,31.58,4400.0,22.4548,22.4548,22.4477,22.4548,4400.0
2012-10-17 14:05:00,31.57,31.61,31.57,31.61,13500.0,22.4477,22.4761,22.4477,22.4761,13500.0
2012-10-17 14:10:00,31.61,31.61,31.6,31.6,1900.0,22.4761,22.4761,22.469,22.469,1900.0
2012-10-17 14:15:00,31.6,31.61,31.58,31.59,12000.0,22.469,22.4761,22.4548,22.4619,12000.0
2012-10-17 14:20:00,31.59,31.62,31.58,31.62,17400.0,22.4619,22.4832,22.4548,22.4832,17400.0
2012-10-17 14:25:00,31.62,31.62,31.6,31.6,20700.0,22.4832,22.4832,22.469,22.469,20700.0
2012-10-17 14:30:00,31.61,31.62,31.6,31.6,11700.0,22.4761,22.4832,22.469,22.469,11700.0
2012-10-17 14:35:00,31.6,31.65,31.6,31.61,47800.0,22.469,22.5046,22.469,22.4761,47800.0
2012-10-17 14:40:00,31.61,31.62,31.61,31.62,9700.0,22.4761,22.4832,22.4761,22.4832,9700.0
2012-10-17 14:45:00,31.62,31.63,31.62,31.63,7400.0,22.4832,22.4904,22.4832,22.4904,7400.0
2012-10-17 14:50:00,31.62,31.63,31.61,31.62,8300.0,22.4832,22.4904,22.4761,22.4832,8300.0
2012-10-17 14:55:00,31.62,31.62,31.6,31.61,11800.0,22.4832,22.4832,22.469,22.4761,11800.0
2012-10-17 15:00:00,31.62,31.64,31.62,31.63,27300.0,22.4832,22.4975,22.4832,22.4904,27300.0
2012-10-17 15:05:00,31.64,31.65,31.63,31.65,11800.0,22.4975,22.5046,22.4904,22.5046,11800.0
2012-10-17 15:10:00,31.65,31.65,31.63,31.64,16400.0,22.5046,22.5046,22.4904,22.4975,16400.0
2012-10-17 15:15:00,31.64,31.66,31.63,31.64,19000.0,22.4975,22.5117,22.4904,22.4975,19000.0
2012-10-17 15:20:00,31.64,31.64,31.63,31.64,7600.0,22.4975,22.4975,22.4904,22.4975,7600.0
2012-10-17 15:25:00,31.64,31.66,31.63,31.66,26800.0,22.4975,22.5117,22.4904,22.5117,26800.0
2012-10-17 15:30:00,31.66,31.66,31.63,31.63,18400.0,22.5117,22.5117,22.4904,22.4904,18400.0
2012-10-17 15:35:00,31.64,31.66,31.63,31.65,79300.0,22.4975,22.5117,22.4904,22.5046,79300.0
2012-10-17 15:40:00,31.65,31.67,31.65,31.65,106900.0,22.5046,22.5188,22.5046,22.5046,106900.0
2012-10-17 15:45:00,31.66,31.66,31.62,31.64,73300.0,22.5117,22.5117,22.4832,22.4975,73300.0
2012-10-17 15:50:00,31.64,31.65,31.63,31.64,32200.0,22.4975,22.5046,22.4904,22.4975,32200.0
2012-10-17 15:55:00,31.64,31.65,31.63,31.65,64600.0,22.4975,22.5046,22.4904,22.5046,64600.0
2012-10-18 09:30:00,31.66,31.69,31.5,31.55,69800.0,22.5117,22.533,22.3979,22.4335,69800.0
2012-10-18 09:35:00,31.56,31.57,31.5,31.52,13100.0,22.4406,22.4477,22.3979,22.4121,13100.0
2012-10-18 09:40:00,31.52,31.54,31.4,31.45,87200.0,22.4121,22.4264,22.3268,22.3624,87200.0
2012-10-18 09:45:00,31.44,31.51,31.42,31.45,29300.0,22.3553,22.405,22.341,22.3624,29300.0
2012-10-18 09:50:00,31.46,31.46,31.41,31.42,26900.0,22.3695,22.3695,22.3339,22.341,26900.0
2012-10-18 09:55:00,31.42,31.49,31.42,31.47,23900.0,22.341,22.3908,22.341,22.3766,23900.0
2012-10-18 10:00:00,31.49,31.57,31.48,31.52,29900.0,22.3908,22.4477,22.3837,22.4121,29900.0
2012-10-18 10:05:00,31.52,31.52,31.44,31.47,29100.0,22.4121,22.4121,22.3553,22.3766,29100.0
2012-10-18 10:10:00,31.48,31.5,31.47,31.49,13800.0,22.3837,22.3979,22.3766,22.3908,13800.0
2012-10-18 10:15:00,31.47,31.5,31.43,31.48,55500.0,22.3766,22.3979,22.3481,22.3837,55500.0
2012-10-18 10:20:00,31.48,31.53,31.46,31.53,25300.0,22.3837,22.4192,22.3695,22.4192,25300.0
2012-10-18 10:25:00,31.53,31.57,31.53,31.57,13700.0,22.4192,22.4477,22.4192,22.4477,13700.0
2012-10-18 10:30:00,31.57,31.61,31.56,31.6,56100.0,22.4477,22.4761,22.4406,22.469,56100.0
2012-10-18 10:35:00,31.6,31.6,31.53,31.53,109300.0,22.469,22.469,22.4192,22.4192,109300.0
2012-10-18 10:40:00,31.54,31.55,31.51,31.54,30600.0,22.4264,22.4335,22.405,22.4264,30600.0
2012-10-18 10:45:00,31.54,31.55,31.46,31.52,33600.0,22.4264,22.4335,22.3695,22.4121,33600.0
2012-10-18 10:50:00,31.52,31.55,31.5,31.5,27100.0,22.4121,22.4335,22.3979,22.3979,27100.0
2012-10-18 10:55:00,31.51,31.53,31.5,31.52,10900.0,22.405,22.4192,22.3979,22.4121,10900.0
2012-10-18 11:00:00,31.53,31.6,31.52,31.6,23300.0,22.4192,22.469,22.4121,22.469,23300.0
2012-10-18 11:05:00,31.59,31.6,31.56,31.56,129200.0,22.4619,22.469,22.4406,22.4406,129200.0
2012-10-18 11:10:00,31.57,31.57,31.48,31.5,71500.0,22.4477,22.4477,22.3837,22.3979,71500.0
2012-10-18 11:15:00,31.5,31.54,31.5,31.52,16200.0,22.3979,22.4264,22.3979,22.4121,16200.0
2012-10-18 11:20:00,31.52,31.54,31.51,31.53,10000.0,22.4121,22.4264,22.405,22.4192,10000.0
2012-10-18 11:25:00,31.54,31.54,31.51,31.51,18100.0,22.4264,22.4264,22.405,22.405,18100.0
2012-10-18 11:30:00,31.5,31.52,31.49,31.52,20400.0,22.3979,22.4121,22.3908,22.4121,20400.0
2012-10-18 11:35:00,31.52,31.54,31.52,31.53,6200.0,22.4121,22.4264,22.4121,22.4192,6200.0
2012-10-18 11:40:00,31.54,31.56,31.53,31.55,10100.0,22.4264,22.4406,22.4192,22.4335,10100.0
2012-10-18 11:45:00,31.56,31.57,31.55,31.57,10700.0,22.4406,22.4477,22.4335,22.4477,10700.0
2012-10-18 11:50:00,31.58,31.6,31.58,31.6,8500.0,22.4548,22.469,22.4548,22.469,8500.0
2012-10-18 11:55:00,31.6,31.68,31.59,31.66,85200.0,22.469,22.5259,22.4619,22.5117,85200.0
2012-10-18 12:00:00,31.66,31.71,31.66,31.67,65200.0,22.5117,22.5472,22.5117,22.5188,65200.0
2012-10-18 12:05:00,31.66,31.66,31.65,31.66,7800.0,22.5117,22.5117,22.5046,22.5117,7800.0
2012-10-18 12:10:00,31.66,31.7,31.65,31.69,28300.0,22.5117,22.5401,22.5046,22.533,28300.0
2012-10-18 12:15:00,31.69,31.7,31.68,31.69,5500.0,22.533,22.5401,22.5259,22.533,5500.0
2012-10-18 12:20:00,31.7,31.71,31.68,31.69,28700.0,22.5401,22.5472,22.5259,22.533,28700.0
2012-10-18 12:25:00,31.69,31.69,31.64,31.64,11600.0,22.533,22.533,22.4975,22.4975,11600.0
2012-10-18 12:30:00,31.64,31.66,31.64,31.64,38900.0,22.4975,22.5117,22.4975,22.4975,38900.0
2012-10-18 12:35:00,31.65,31.67,31.64,31.66,27100.0,22.5046,22.5188,22.4975,22.5117,27100.0
2012-10-18 12:40:00,31.66,31.67,31.63,31.63,9900.0,22.5117,22.5188,22.4904,22.4904,9900.0
2012-10-18 12:45:00,31.64,31.64,31.61,31.61,8200.0,22.4975,22.4975,22.4761,22.4761,8200.0
2012-10-18 12:50:00,31.61,31.65,31.61,31.61,22400.0,22.4761,22.5046,22.4761,22.4761,22400.0
2012-10-18 12:55:00,31.62,31.62,31.61,31.62,4300.0,22.4832,22.4832,22.4761,22.4832,4300.0
2012-10-18 13:00:00,31.61,31.63,31.59,31.6,48200.0,22.4761,22.4904,22.4619,22.469,48200.0
2012-10-18 13:05:00,31.6,31.6,31.56,31.58,26100.0,22.469,22.469,22.4406,22.4548,26100.0
2012-10-18 13:10:00,31.58,31.58,31.56,31.58,13000.0,22.4548,22.4548,22.4406,22.4548,13000.0
2012-10-18 13:15:00,31.57,31.57,31.54,31.55,16400.0,22.4477,22.4477,22.4264,22.4335,16400.0
2012-10-18 13:20:00,31.55,31.56,31.54,31.55,28700.0,22.4335,22.4406,22.4264,22.4335,28700.0
2012-10-18 13:25:00,31.55,31.56,31.54,31.54,31600.0,22.4335,22.4406,22.4264,22.4264,31600.0
2012-10-18 13:30:00,31.55,31.55,31.54,31.54,4000.0,22.4335,22.4335,22.4264,22.4264,4000.0
2012-10-18 13:35:00,31.55,31.57,31.54,31.54,15900.0,22.4335,22.4477,22.4264,22.4264,15900.0
2012-10-18 13:40:00,31.55,31.56,31.54,31.56,3800.0,22.4335,22.4406,22.4264,22.4406,3800.0
2012-10-18 13:45:00,31.56,31.59,31.55,31.56,28400.0,22.4406,22.4619,22.4335,22.4406,28400.0
2012-10-18 13:50:00,31.57,31.59,31.57,31.58,12300.0,22.4477,22.4619,22.4477,22.4548,12300.0
2012-10-18 13:55:00,31.58,31.61,31.56,31.6,28100.0,22.4548,22.4761,22.4406,22.469,28100.0
2012-10-18 14:00:00,31.6,31.61,31.58,31.6,30600.0,22.469,22.4761,22.4548,22.469,30600.0
2012-10-18 14:05:00,31.61,31.64,31.6,31.61,63300.0,22.4761,22.4975,22.469,22.4761,63300.0
2012-10-18 14:10:00,31.61,31.62,31.6,31.61,7300.0,22.4761,22.4832,22.469,22.4761,7300.0
2012-10-18 14:15:00,31.61,31.61,31.59,31.6,10800.0,22.4761,22.4761,22.4619,22.469,10800.0
2012-10-18 14:20:00,31.61,31.61,31.59,31.6,6100.0,22.4761,22.4761,22.4619,22.469,6100.0
2012-10-18 14:25:00,31.6,31.6,31.59,31.6,4700.0,22.469,22.469,22.4619,22.469,4700.0
2012-10-18 14:30:00,31.6,31.6,31.58,31.59,13400.0,22.469,22.469,22.4548,22.4619,13400.0
2012-10-18 14:35:00,31.58,31.59,31.54,31.56,17500.0,22.4548,22.4619,22.4264,22.4406,17500.0
2012-10-18 14:40:00,31.56,31.56,31.53,31.53,15000.0,22.4406,22.4406,22.4192,22.4192,15000.0
2012-10-18 14:45:00,31.54,31.6,31.53,31.59,22800.0,22.4264,22.469,22.4192,22.4619,22800.0
2012-10-18 14:50:00,31.59,31.63,31.59,31.62,21200.0,22.4619,22.4904,22.4619,22.4832,21200.0
2012-10-18 14:55:00,31.63,31.68,31.63,31.67,33100.0,22.4904,22.5259,22.4904,22.5188,33100.0
2012-10-18 15:00:00,31.67,31.68,31.66,31.68,29000.0,22.5188,22.5259,22.5117,22.5259,29000.0
2012-10-18 15:05:00,31.68,31.7,31.67,31.7,27900.0,22.5259,22.5401,22.5188,22.5401,27900.0
2012-10-18 15:10:00,31.7,31.71,31.68,31.69,34700.0,22.5401,22.5472,22.5259,22.533,34700.0
2012-10-18 15:15:00,31.7,31.7,31.69,31.7,10200.0,22.5401,22.5401,22.533,22.5401,10200.0
2012-10-18 15:20:00,31.7,31.71,31.68,31.71,29500.0,22.5401,22.5472,22.5259,22.5472,29500.0
2012-10-18 15:25:00,31.7,31.73,31.69,31.7,46400.0,22.5401,22.5615,22.533,22.5401,46400.0
2012-10-18 15:30:00,31.7,31.72,31.7,31.71,27100.0,22.5401,22.5543,22.5401,22.5472,27100.0
2012-10-18 15:35:00,31.71,31.71,31.7,31.7,24800.0,22.5472,22.5472,22.5401,22.5401,24800.0
2012-10-18 15:40:00,31.7,31.74,31.69,31.73,45600.0,22.5401,22.5686,22.533,22.5615,45600.0
2012-10-18 15:45:00,31.74,31.75,31.7,31.71,74200.0,22.5686,22.5757,22.5401,22.5472,74200.0
2012-10-18 15:50:00,31.71,31.72,31.7,31.7,30100.0,22.5472,22.5543,22.5401,22.5401,30100.0
2012-10-18 15:55:00,31.71,31.71,31.69,31.71,65700.0,22.5472,22.5472,22.533,22.5472,65700.0
2012-10-19 09:30:00,31.72,31.72,31.59,31.67,448500.0,22.5543,22.5543,22.4619,22.5188,448500.0
2012-10-19 09:35:00,31.68,31.75,31.65,31.69,322500.0,22.5259,22.5757,22.5046,22.533,322500.0
2012-10-19 09:40:00,31.69,31.69,31.59,31.59,27400.0,22.533,22.533,22.4619,22.4619,27400.0
2012-10-19 09:45:00,31.59,31.66,31.59,31.63,15100.0,22.4619,22.5117,22.4619,22.4904,15100.0
2012-10-19 09:50:00,31.61,31.66,31.6,31.65,22300.0,22.4761,22.5117,22.469,22.5046,22300.0
2012-10-19 09:55:00,31.65,31.67,31.64,31.65,14700.0,22.5046,22.5188,22.4975,22.5046,14700.0
2012-10-19 10:00:00,31.67,31.69,31.62,31.67,30100.0,22.5188,22.533,22.4832,22.5188,30100.0
2012-10-19 10:05:00,31.68,31.71,31.67,31.7,12600.0,22.5259,22.5472,22.5188,22.5401,12600.0
2012-10-19 10:10:00,31.71,31.73,31.69,31.73,30100.0,22.5472,22.5615,22.533,22.5615,30100.0
2012-10-19 10:15:00,31.73,31.74,31.69,31.7,93500.0,22.5615,22.5686,22.533,22.5401,93500.0
2012-10-19 10:20:00,31.7,31.75,31.69,31.75,26200.0,22.5401,22.5757,22.533,22.5757,26200.0
2012-10-19 10:25:00,31.75,31.75,31.73,31.74,12100.0,22.5757,22.5757,22.5615,22.5686,12100.0
2012-10-19 10:30:00,31.75,31.75,31.73,31.73,14100.0,22.5757,22.5757,22.5615,22.5615,14100.0
2012-10-19 10:35:00,31.74,31.74,31.72,31.72,17800.0,22.5686,22.5686,22.5543,22.5543,17800.0
2012-10-19 10:40:00,31.72,31.76,31.72,31.74,100900.0,22.5543,22.5828,22.5543,22.5686,100900.0
2012-10-19 10:45:00,31.74,31.75,31.6,31.6,142400.0,22.5686,22.5757,22.469,22.469,142400.0
2012-10-19 10:50:00,31.61,31.62,31.57,31.57,28300.0,22.4761,22.4832,22.4477,22.4477,28300.0
2012-10-19 10:55:00,31.57,31.61,31.57,31.58,37500.0,22.4477,22.4761,22.4477,22.4548,37500.0
2012-10-19 11:00:00,31.59,31.6,31.57,31.57,16000.0,22.4619,22.469,22.4477,22.4477,16000.0
2012-10-19 11:05:00,31.56,31.57,31.52,31.55,22100.0,22.4406,22.4477,22.4121,22.4335,22100.0
2012-10-19 11:10:00,31.55,31.55,31.5,31.52,116900.0,22.4335,22.4335,22.3979,22.4121,116900.0
2012-10-19 11:15:00,31.51,31.52,31.48,31.5,121600.0,22.405,22.4121,22.3837,22.3979,121600.0
2012-10-19 11:20:00,31.49,31.5,31.4,31.41,59200.0,22.3908,22.3979,22.3268,22.3339,59200.0
2012-10-19 11:25:00,31.41,31.41,31.36,31.37,94800.0,22.3339,22.3339,22.2984,22.3055,94800.0
2012-10-19 11:30:00,31.37,31.37,31.32,31.34,56400.0,22.3055,22.3055,22.2699,22.2841,56400.0
2012-10-19 11:35:00,31.33,31.36,31.32,31.34,141700.0,22.277,22.2984,22.2699,22.2841,141700.0
2012-10-19 11:40:00,31.34,31.39,31.33,31.38,113200.0,22.2841,22.3197,22.277,22.3126,113200.0
2012-10-19 11:45:00,31.39,31.39,31.35,31.36,28400.0,22.3197,22.3197,22.2913,22.2984,28400.0
2012-10-19 11:50:00,31.35,31.36,31.32,31.35,69000.0,22.2913,22.2984,22.2699,22.2913,69000.0
2012-10-19 11:55:00,31.34,31.35,31.24,31.26,96300.0,22.2841,22.2913,22.213,22.2273,96300.0
2012-10-19 12:00:00,31.26,31.27,31.25,31.26,18600.0,22.2273,22.2344,22.2202,22.2273,18600.0
2012-10-19 12:05:00,31.26,31.26,31.23,31.25,27100.0,22.2273,22.2273,22.2059,22.2202,27100.0
2012-10-19 12:10:00,31.24,31.25,31.19,31.19,34500.0,22.213,22.2202,22.1775,22.1775,34500.0
2012-10-19 12:15:00,31.2,31.2,31.15,31.16,53100.0,22.1846,22.1846,22.149,22.1562,53100.0
2012-10-19 12:20:00,31.17,31.2,31.17,31.17,43400.0,22.1633,22.1846,22.1633,22.1633,43400.0
2012-10-19 12:25:00,31.18,31.18,31.14,31.14,17900.0,22.1704,22.1704,22.1419,22.1419,17900.0
2012-10-19 12:30:00,31.14,31.15,31.13,31.13,65900.0,22.1419,22.149,22.1348,22.1348,65900.0
2012-10-19 12:35:00,31.14,31.14,31.1,31.11,68700.0,22.1419,22.1419,22.1135,22.1206,68700.0
2012-10-19 12:40:00,31.11,31.11,30.98,31.0,158300.0,22.1206,22.1206,22.0282,22.0424,158300.0
2012-10-19 12:45:00,31.0,31.05,30.99,31.05,112200.0,22.0424,22.0779,22.0353,22.0779,112200.0
2012-10-19 12:50:00,31.05,31.05,31.01,31.03,61500.0,22.0779,22.0779,22.0495,22.0637,61500.0
2012-10-19 12:55:00,31.03,31.03,31.01,31.03,32900.0,22.0637,22.0637,22.0495,22.0637,32900.0
2012-10-19 13:00:00,31.03,31.06,31.02,31.06,38100.0,22.0637,22.0851,22.0566,22.0851,38100.0
2012-10-19 13:05:00,31.05,31.07,31.03,31.05,57700.0,22.0779,22.0922,22.0637,22.0779,57700.0
2012-10-19 13:10:00,31.04,31.05,31.03,31.04,33000.0,22.0708,22.0779,22.0637,22.0708,33000.0
2012-10-19 13:15:00,31.04,31.06,31.02,31.03,49300.0,22.0708,22.0851,22.0566,22.0637,49300.0
2012-10-19 13:20:00,31.03,31.04,31.02,31.04,41700.0,22.0637,22.0708,22.0566,22.0708,41700.0
2012-10-19 13:25:00,31.04,31.06,31.02,31.06,26200.0,22.0708,22.0851,22.0566,22.0851,26200.0
2012-10-19 13:30:00,31.06,31.09,31.05,31.07,33000.0,22.0851,22.1064,22.0779,22.0922,33000.0
2012-10-19 13:35:00,31.06,31.07,31.05,31.05,37000.0,22.0851,22.0922,22.0779,22.0779,37000.0
2012-10-19 13:40:00,31.06,31.07,31.01,31.06,33100.0,22.0851,22.0922,22.0495,22.0851,33100.0
2012-10-19 13:45:00,31.05,31.05,30.98,30.99,47600.0,22.0779,22.0779,22.0282,22.0353,47600.0
2012-10-19 13:50:00,30.99,31.02,30.98,31.0,69900.0,22.0353,22.0566,22.0282,22.0424,69900.0
2012-10-19 13:55:00,31.0,31.01,30.97,31.0,38300.0,22.0424,22.0495,22.0211,22.0424,38300.0
2012-10-19 14:00:00,31.0,31.02,30.99,31.02,39400.0,22.0424,22.0566,22.0353,22.0566,39400.0
2012-10-19 14:05:00,31.01,31.02,31.0,31.02,41700.0,22.0495,22.0566,22.0424,22.0566,41700.0
2012-10-19 14:10:00,31.02,31.02,30.97,30.99,58800.0,22.0566,22.0566,22.0211,22.0353,58800.0
2012-10-19 14:15:00,30.99,31.0,30.96,30.97,32200.0,22.0353,22.0424,22.014,22.0211,32200.0
2012-10-19 14:20:00,30.97,30.98,30.95,30.97,34600.0,22.0211,22.0282,22.0068,22.0211,34600.0
2012-10-19 14:25:00,30.98,30.98,30.91,30.92,54400.0,22.0282,22.0282,21.9784,21.9855,54400.0
2012-10-19 14:30:00,30.92,30.93,30.9,30.92,68000.0,21.9855,21.9926,21.9713,21.9855,68000.0
2012-10-19 14:35:00,30.91,30.92,30.88,30.88,76000.0,21.9784,21.9855,21.9571,21.9571,76000.0
2012-10-19 14:40:00,30.88,30.9,30.83,30.9,55600.0,21.9571,21.9713,21.9215,21.9713,55600.0
2012-10-19 14:45:00,30.9,30.92,30.89,30.92,55500.0,21.9713,21.9855,21.9642,21.9855,55500.0
2012-10-19 14:50:00,30.92,30.93,30.88,30.88,39100.0,21.9855,21.9926,21.9571,21.9571,39100.0
2012-10-19 14:55:00,30.89,30.95,30.88,30.92,71800.0,21.9642,22.0068,21.9571,21.9855,71800.0
2012-10-19 15:00:00,30.93,30.93,30.9,30.9,44600.0,21.9926,21.9926,21.9713,21.9713,44600.0
2012-10-19 15:05:00,30.91,30.93,30.88,30.91,62300.0,21.9784,21.9926,21.9571,21.9784,62300.0
2012-10-19 15:10:00,30.91,30.92,30.85,30.86,140400.0,21.9784,21.9855,21.9357,21.9428,140400.0
2012-10-19 15:15:00,30.87,30.87,30.84,30.87,122800.0,21.95,21.95,21.9286,21.95,122800.0
2012-10-19 15:20:00,30.87,30.87,30.81,30.82,200200.0,21.95,21.95,21.9073,21.9144,200200.0
2012-10-19 15:25:00,30.82,30.83,30.78,30.78,113600.0,21.9144,21.9215,21.886,21.886,113600.0
2012-10-19 15:30:00,30.79,30.84,30.79,30.84,155000.0,21.8931,21.9286,21.8931,21.9286,155000.0
2012-10-19 15:35:00,30.84,30.9,30.84,30.89,148200.0,21.9286,21.9713,21.9286,21.9642,148200.0
2012-10-19 15:40:00,30.89,30.9,30.88,30.9,129100.0,21.9642,21.9713,21.9571,21.9713,129100.0
2012-10-19 15:45:00,30.91,30.93,30.9,30.93,147900.0,21.9784,21.9926,21.9713,21.9926,147900.0
2012-10-19 15:50:00,30.93,30.95,30.91,30.95,203500.0,21.9926,22.0068,21.9784,22.0068,203500.0
2012-10-19 15:55:00,30.95,30.96,30.89,30.92,369200.0,22.0068,22.014,21.9642,21.9855,369200.0
2012-10-22 09:30:00,30.84,30.99,30.71,30.92,47100.0,21.9286,22.0353,21.8362,21.9855,47100.0
2012-10-22 09:35:00,30.93,30.94,30.86,30.86,44200.0,21.9926,21.9997,21.9428,21.9428,44200.0
2012-10-22 09:40:00,30.87,30.87,30.78,30.79,47000.0,21.95,21.95,21.886,21.8931,47000.0
2012-10-22 09:45:00,30.81,30.81,30.77,30.78,19500.0,21.9073,21.9073,21.8789,21.886,19500.0
2012-10-22 09:50:00,30.78,30.79,30.75,30.75,23200.0,21.886,21.8931,21.8646,21.8646,23200.0
2012-10-22 09:55:00,30.75,30.81,30.75,30.81,13000.0,21.8646,21.9073,21.8646,21.9073,13000.0
2012-10-22 10:00:00,30.79,30.82,30.75,30.75,40100.0,21.8931,21.9144,21.8646,21.8646,40100.0
2012-10-22 10:05:00,30.76,30.77,30.74,30.77,47800.0,21.8717,21.8789,21.8575,21.8789,47800.0
2012-10-22 10:10:00,30.77,30.78,30.76,30.77,25400.0,21.8789,21.886,21.8717,21.8789,25400.0
2012-10-22 10:15:00,30.77,30.79,30.74,30.76,62400.0,21.8789,21.8931,21.8575,21.8717,62400.0
2012-10-22 10:20:00,30.75,30.85,30.75,30.83,26300.0,21.8646,21.9357,21.8646,21.9215,26300.0
2012-10-22 10:25:00,30.83,30.86,30.83,30.86,27100.0,21.9215,21.9428,21.9215,21.9428,27100.0
2012-10-22 10:30:00,30.87,30.89,30.85,30.85,20700.0,21.95,21.9642,21.9357,21.9357,20700.0
2012-10-22 10:35:00,30.86,30.88,30.82,30.83,49200.0,21.9428,21.9571,21.9144,21.9215,49200.0
2012-10-22 10:40:00,30.83,30.85,30.8,30.83,54600.0,21.9215,21.9357,21.9002,21.9215,54600.0
2012-10-22 10:45:00,30.83,30.84,30.79,30.8,17800.0,21.9215,21.9286,21.8931,21.9002,17800.0
2012-10-22 10:50:00,30.8,30.82,30.8,30.81,35900.0,21.9002,21.9144,21.9002,21.9073,35900.0
2012-10-22 10:55:00,30.82,30.86,30.8,30.84,22800.0,21.9144,21.9428,21.9002,21.9286,22800.0
2012-10-22 11:00:00,30.84,30.89,30.83,30.88,73100.0,21.9286,21.9642,21.9215,21.9571,73100.0
2012-10-22 11:05:00,30.88,30.88,30.83,30.85,16500.0,21.9571,21.9571,21.9215,21.9357,16500.0
2012-10-22 11:10:00,30.85,30.86,30.83,30.83,35700.0,21.9357,21.9428,21.9215,21.9215,35700.0
2012-10-22 11:15:00,30.84,30.85,30.81,30.81,15400.0,21.9286,21.9357,21.9073,21.9073,15400.0
2012-10-22 11:20:00,30.82,30.82,30.76,30.76,56400.0,21.9144,21.9144,21.8717,21.8717,56400.0
2012-10-22 11:25:00,30.77,30.8,30.76,30.8,20300.0,21.8789,21.9002,21.8717,21.9002,20300.0
2012-10-22 11:30:00,30.81,30.81,30.78,30.8,6900.0,21.9073,21.9073,21.886,21.9002,6900.0
2012-10-22 11:35:00,30.8,30.82,30.79,30.82,14600.0,21.9002,21.9144,21.8931,21.9144,14600.0
2012-10-22 11:40:00,30.82,30.86,30.82,30.86,13100.0,21.9144,21.9428,21.9144,21.9428,13100.0
2012-10-22 11:45:00,30.87,30.88,30.85,30.85,26700.0,21.95,21.9571,21.9357,21.9357,26700.0
2012-10-22 11:50:00,30.86,30.87,30.85,30.86,10800.0,21.9428,21.95,21.9357,21.9428,10800.0
2012-10-22 11:55:00,30.86,30.86,30.84,30.84,6800.0,21.9428,21.9428,21.9286,21.9286,6800.0
2012-10-22 12:00:00,30.84,30.84,30.82,30.83,15500.0,21.9286,21.9286,21.9144,21.9215,15500.0
2012-10-22 12:05:00,30.82,30.86,30.81,30.85,14700.0,21.9144,21.9428,21.9073,21.9357,14700.0
2012-10-22 12:10:00,30.86,30.86,30.82,30.84,16300.0,21.9428,21.9428,21.9144,21.9286,16300.0
2012-10-22 12:15:00,30.84,30.85,30.81,30.82,19400.0,21.9286,21.9357,21.9073,21.9144,19400.0
2012-10-22 12:20:00,30.82,30.83,30.82,30.83,7800.0,21.9144,21.9215,21.9144,21.9215,7800.0
2012-10-22 12:25:00,30.82,30.83,30.8,30.81,12000.0,21.9144,21.9215,21.9002,21.9073,12000.0
2012-10-22 12:30:00,30.81,30.82,30.8,30.82,7600.0,21.9073,21.9144,21.9002,21.9144,7600.0
2012-10-22 12:35:00,30.82,30.82,30.8,30.81,9100.0,21.9144,21.9144,21.9002,21.9073,9100.0
2012-10-22 12:40:00,30.82,30.82,30.81,30.81,2100.0,21.9144,21.9144,21.9073,21.9073,2100.0
2012-10-22 12:45:00,30.81,30.84,30.79,30.82,20300.0,21.9073,21.9286,21.8931,21.9144,20300.0
2012-10-22 12:50:00,30.82,30.85,30.81,30.82,17800.0,21.9144,21.9357,21.9073,21.9144,17800.0
2012-10-22 12:55:00,30.82,30.83,30.81,30.81,18700.0,21.9144,21.9215,21.9073,21.9073,18700.0
2012-10-22 13:00:00,30.8,30.82,30.8,30.8,9200.0,21.9002,21.9144,21.9002,21.9002,9200.0
2012-10-22 13:05:00,30.81,30.82,30.76,30.76,9700.0,21.9073,21.9144,21.8717,21.8717,9700.0
2012-10-22 13:10:00,30.76,30.76,30.72,30.76,28300.0,21.8717,21.8717,21.8433,21.8717,28300.0
2012-10-22 13:15:00,30.75,30.77,30.75,30.76,7800.0,21.8646,21.8789,21.8646,21.8717,7800.0
2012-10-22 13:20:00,30.76,30.76,30.73,30.75,15100.0,21.8717,21.8717,21.8504,21.8646,15100.0
2012-10-22 13:25:00,30.75,30.75,30.71,30.74,22000.0,21.8646,21.8646,21.8362,21.8575,22000.0
2012-10-22 13:30:00,30.73,30.75,30.71,30.74,6300.0,21.8504,21.8646,21.8362,21.8575,6300.0
2012-10-22 13:35:00,30.74,30.74,30.72,30.73,10300.0,21.8575,21.8575,21.8433,21.8504,10300.0
2012-10-22 13:40:00,30.73,30.73,30.68,30.69,20400.0,21.8504,21.8504,21.8149,21.822,20400.0
2012-10-22 13:45:00,30.68,30.7,30.67,30.68,24900.0,21.8149,21.8291,21.8077,21.8149,24900.0
2012-10-22 13:50:00,30.69,30.71,30.67,30.67,22000.0,21.822,21.8362,21.8077,21.8077,22000.0
2012-10-22 13:55:00,30.67,30.7,30.67,30.7,9100.0,21.8077,21.8291,21.8077,21.8291,9100.0
2012-10-22 14:00:00,30.7,30.71,30.68,30.69,12800.0,21.8291,21.8362,21.8149,21.822,12800.0
2012-10-22 14:05:00,30.69,30.69,30.67,30.68,10300.0,21.822,21.822,21.8077,21.8149,10300.0
2012-10-22 14:10:00,30.68,30.69,30.66,30.66,45900.0,21.8149,21.822,21.8006,21.8006,45900.0
2012-10-22 14:15:00,30.67,30.7,30.66,30.68,19700.0,21.8077,21.8291,21.8006,21.8149,19700.0
2012-10-22 14:20:00,30.68,30.69,30.67,30.68,23800.0,21.8149,21.822,21.8077,21.8149,23800.0
2012-10-22 14:25:00,30.67,30.7,30.67,30.69,44700.0,21.8077,21.8291,21.8077,21.822,44700.0
2012-10-22 14:30:00,30.69,30.7,30.66,30.67,53500.0,21.822,21.8291,21.8006,21.8077,53500.0
2012-10-22 14:35:00,30.67,30.68,30.65,30.66,19900.0,21.8077,21.8149,21.7935,21.8006,19900.0
2012-10-22 14:40:00,30.65,30.7,30.65,30.68,24900.0,21.7935,21.8291,21.7935,21.8149,24900.0
2012-10-22 14:45:00,30.67,30.69,30.66,30.69,18300.0,21.8077,21.822,21.8006,21.822,18300.0
2012-10-22 14:50:00,30.69,30.71,30.69,30.7,12800.0,21.822,21.8362,21.822,21.8291,12800.0
2012-10-22 14:55:00,30.69,30.7,30.68,30.69,17200.0,21.822,21.8291,21.8149,21.822,17200.0
2012-10-22 15:00:00,30.7,30.7,30.66,30.69,19600.0,21.8291,21.8291,21.8006,21.822,19600.0
2012-10-22 15:05:00,30.69,30.7,30.66,30.67,45500.0,21.822,21.8291,21.8006,21.8077,45500.0
2012-10-22 15:10:00,30.67,30.71,30.67,30.71,49600.0,21.8077,21.8362,21.8077,21.8362,49600.0
2012-10-22 15:15:00,30.71,30.71,30.68,30.68,39100.0,21.8362,21.8362,21.8149,21.8149,39100.0
2012-10-22 15:20:00,30.69,30.69,30.65,30.69,56800.0,21.822,21.822,21.7935,21.822,56800.0
2012-10-22 15:25:00,30.69,30.71,30.68,30.7,59800.0,21.822,21.8362,21.8149,21.8291,59800.0
2012-10-22 15:30:00,30.7,30.71,30.67,30.67,60900.0,21.8291,21.8362,21.8077,21.8077,60900.0
2012-10-22 15:35:00,30.68,30.74,30.68,30.72,66300.0,21.8149,21.8575,21.8149,21.8433,66300.0
2012-10-22 15:40:00,30.72,30.72,30.68,30.71,40200.0,21.8433,21.8433,21.8149,21.8362,40200.0
2012-10-22 15:45:00,30.71,30.75,30.71,30.74,60800.0,21.8362,21.8646,21.8362,21.8575,60800.0
2012-10-22 15:50:00,30.75,30.81,30.74,30.81,72800.0,21.8646,21.9073,21.8575,21.9073,72800.0
2012-10-22 15:55:00,30.8,30.89,30.8,30.87,193500.0,21.9002,21.9642,21.9002,21.95,193500.0
2012-10-23 09:30:00,30.62,30.76,30.54,30.74,49000.0,21.7722,21.8717,21.7153,21.8575,49000.0
2012-10-23 09:35:00,30.72,30.77,30.58,30.6,19800.0,21.8433,21.8789,21.7438,21.758,19800.0
2012-10-23 09:40:00,30.64,30.64,30.57,30.61,21000.0,21.7864,21.7864,21.7366,21.7651,21000.0
2012-10-23 09:45:00,30.62,30.63,30.55,30.58,11300.0,21.7722,21.7793,21.7224,21.7438,11300.0
2012-10-23 09:50:00,30.6,30.6,30.55,30.57,8700.0,21.758,21.758,21.7224,21.7366,8700.0
2012-10-23 09:55:00,30.58,30.64,30.57,30.64,29900.0,21.7438,21.7864,21.7366,21.7864,29900.0
2012-10-23 10:00:00,30.63,30.65,30.62,30.63,24900.0,21.7793,21.7935,21.7722,21.7793,24900.0
2012-10-23 10:05:00,30.62,30.68,30.62,30.65,197400.0,21.7722,21.8149,21.7722,21.7935,197400.0
2012-10-23 10:10:00,30.64,30.65,30.62,30.64,23700.0,21.7864,21.7935,21.7722,21.7864,23700.0
2012-10-23 10:15:00,30.64,30.64,30.59,30.62,68100.0,21.7864,21.7864,21.7509,21.7722,68100.0
2012-10-23 10:20:00,30.61,30.65,30.61,30.64,16100.0,21.7651,21.7935,21.7651,21.7864,16100.0
2012-10-23 10:25:00,30.64,30.67,30.63,30.63,54200.0,21.7864,21.8077,21.7793,21.7793,54200.0
2012-10-23 10:30:00,30.63,30.64,30.58,30.59,125600.0,21.7793,21.7864,21.7438,21.7509,125600.0
2012-10-23 10:35:00,30.59,30.61,30.54,30.55,26400.0,21.7509,21.7651,21.7153,21.7224,26400.0
2012-10-23 10:40:00,30.55,30.63,30.55,30.62,32100.0,21.7224,21.7793,21.7224,21.7722,32100.0
2012-10-23 10:45:00,30.63,30.65,30.62,30.63,49100.0,21.7793,21.7935,21.7722,21.7793,49100.0
2012-10-23 10:50:00,30.64,30.67,30.62,30.63,33200.0,21.7864,21.8077,21.7722,21.7793,33200.0
2012-10-23 10:55:00,30.62,30.63,30.62,30.63,9800.0,21.7722,21.7793,21.7722,21.7793,9800.0
2012-10-23 11:00:00,30.62,30.66,30.6,30.63,37100.0,21.7722,21.8006,21.758,21.7793,37100.0
2012-10-23 11:05:00,30.63,30.65,30.6,30.62,29000.0,21.7793,21.7935,21.758,21.7722,29000.0
2012-10-23 11:10:00,30.61,30.66,30.61,30.65,35000.0,21.7651,21.8006,21.7651,21.7935,35000.0
2012-10-23 11:15:00,30.65,30.66,30.65,30.66,9600.0,21.7935,21.8006,21.7935,21.8006,9600.0
2012-10-23 11:20:00,30.66,30.67,30.64,30.65,45600.0,21.8006,21.8077,21.7864,21.7935,45600.0
2012-10-23 11:25:00,30.65,30.7,30.65,30.67,24900.0,21.7935,21.8291,21.7935,21.8077,24900.0
2012-10-23 11:30:00,30.67,30.67,30.62,30.62,9300.0,21.8077,21.8077,21.7722,21.7722,9300.0
2012-10-23 11:35:00,30.63,30.65,30.61,30.65,21700.0,21.7793,21.7935,21.7651,21.7935,21700.0
2012-10-23 11:40:00,30.64,30.65,30.61,30.62,20100.0,21.7864,21.7935,21.7651,21.7722,20100.0
2012-10-23 11:45:00,30.61,30.67,30.61,30.67,18900.0,21.7651,21.8077,21.7651,21.8077,18900.0
2012-10-23 11:50:00,30.68,30.69,30.67,30.68,5400.0,21.8149,21.822,21.8077,21.8149,5400.0
2012-10-23 11:55:00,30.67,30.68,30.65,30.66,13700.0,21.8077,21.8149,21.7935,21.8006,13700.0
2012-10-23 12:00:00,30.66,30.67,30.62,30.62,16400.0,21.8006,21.8077,21.7722,21.7722,16400.0
2012-10-23 12:05:00,30.62,30.63,30.62,30.63,5700.0,21.7722,21.7793,21.7722,21.7793,5700.0
2012-10-23 12:10:00,30.63,30.67,30.61,30.67,14000.0,21.7793,21.8077,21.7651,21.8077,14000.0
2012-10-23 12:15:00,30.67,30.7,30.66,30.69,32400.0,21.8077,21.8291,21.8006,21.822,32400.0
2012-10-23 12:20:00,30.7,30.7,30.67,30.68,9100.0,21.8291,21.8291,21.8077,21.8149,9100.0
2012-10-23 12:25:00,30.67,30.68,30.66,30.66,5800.0,21.8077,21.8149,21.8006,21.8006,5800.0
2012-10-23 12:30:00,30.66,30.67,30.65,30.65,15300.0,21.8006,21.8077,21.7935,21.7935,15300.0
2012-10-23 12:35:00,30.65,30.67,30.63,30.64,16900.0,21.7935,21.8077,21.7793,21.7864,16900.0
2012-10-23 12:40:00,30.63,30.64,30.62,30.62,7700.0,21.7793,21.7864,21.7722,21.7722,7700.0
2012-10-23 12:45:00,30.62,30.63,30.6,30.61,12600.0,21.7722,21.7793,21.758,21.7651,12600.0
2012-10-23 12:50:00,30.61,30.62,30.6,30.6,10700.0,21.7651,21.7722,21.758,21.758,10700.0
2012-10-23 12:55:00,30.61,30.61,30.6,30.61,5800.0,21.7651,21.7651,21.758,21.7651,5800.0
2012-10-23 13:00:00,30.61,30.64,30.6,30.64,21800.0,21.7651,21.7864,21.758,21.7864,21800.0
2012-10-23 13:05:00,30.63,30.63,30.6,30.61,17600.0,21.7793,21.7793,21.758,21.7651,17600.0
2012-10-23 13:10:00,30.61,30.62,30.61,30.62,9400.0,21.7651,21.7722,21.7651,21.7722,9400.0
2012-10-23 13:15:00,30.62,30.64,30.61,30.61,17000.0,21.7722,21.7864,21.7651,21.7651,17000.0
2012-10-23 13:20:00,30.61,30.63,30.61,30.62,10300.0,21.7651,21.7793,21.7651,21.7722,10300.0
2012-10-23 13:25:00,30.62,30.63,30.61,30.62,15200.0,21.7722,21.7793,21.7651,21.7722,15200.0
2012-10-23 13:30:00,30.63,30.63,30.6,30.62,13800.0,21.7793,21.7793,21.758,21.7722,13800.0
2012-10-23 13:35:00,30.61,30.62,30.58,30.59,10300.0,21.7651,21.7722,21.7438,21.7509,10300.0
2012-10-23 13:40:00,30.59,30.59,30.58,30.58,7600.0,21.7509,21.7509,21.7438,21.7438,7600.0
2012-10-23 13:45:00,30.57,30.58,30.55,30.55,28800.0,21.7366,21.7438,21.7224,21.7224,28800.0
2012-10-23 13:50:00,30.56,30.56,30.55,30.55,5100.0,21.7295,21.7295,21.7224,21.7224,5100.0
2012-10-23 13:55:00,30.55,30.57,30.54,30.57,40400.0,21.7224,21.7366,21.7153,21.7366,40400.0
2012-10-23 14:00:00,30.57,30.59,30.56,30.58,12100.0,21.7366,21.7509,21.7295,21.7438,12100.0
2012-10-23 14:05:00,30.58,30.58,30.54,30.55,28500.0,21.7438,21.7438,21.7153,21.7224,28500.0
2012-10-23 14:10:00,30.55,30.56,30.52,30.53,56600.0,21.7224,21.7295,21.7011,21.7082,56600.0
2012-10-23 14:15:00,30.53,30.55,30.52,30.55,18900.0,21.7082,21.7224,21.7011,21.7224,18900.0
2012-10-23 14:20:00,30.55,30.57,30.55,30.57,8900.0,21.7224,21.7366,21.7224,21.7366,8900.0
2012-10-23 14:25:00,30.57,30.58,30.55,30.57,17300.0,21.7366,21.7438,21.7224,21.7366,17300.0
2012-10-23 14:30:00,30.56,30.58,30.55,30.57,19500.0,21.7295,21.7438,21.7224,21.7366,19500.0
2012-10-23 14:35:00,30.57,30.6,30.56,30.59,14700.0,21.7366,21.758,21.7295,21.7509,14700.0
2012-10-23 14:40:00,30.6,30.61,30.59,30.59,15100.0,21.758,21.7651,21.7509,21.7509,15100.0
2012-10-23 14:45:00,30.59,30.62,30.59,30.6,22000.0,21.7509,21.7722,21.7509,21.758,22000.0
2012-10-23 14:50:00,30.6,30.61,30.59,30.6,12000.0,21.758,21.7651,21.7509,21.758,12000.0
2012-10-23 14:55:00,30.6,30.62,30.59,30.61,29400.0,21.758,21.7722,21.7509,21.7651,29400.0
2012-10-23 15:00:00,30.6,30.62,30.58,30.59,37400.0,21.758,21.7722,21.7438,21.7509,37400.0
2012-10-23 15:05:00,30.59,30.6,30.57,30.58,18500.0,21.7509,21.758,21.7366,21.7438,18500.0
2012-10-23 15:10:00,30.57,30.6,30.55,30.56,43300.0,21.7366,21.758,21.7224,21.7295,43300.0
2012-10-23 15:15:00,30.56,30.6,30.56,30.6,26900.0,21.7295,21.758,21.7295,21.758,26900.0
2012-10-23 15:20:00,30.6,30.61,30.58,30.61,21100.0,21.758,21.7651,21.7438,21.7651,21100.0
2012-10-23 15:25:00,30.61,30.61,30.58,30.58,21800.0,21.7651,21.7651,21.7438,21.7438,21800.0
2012-10-23 15:30:00,30.58,30.59,30.52,30.53,63800.0,21.7438,21.7509,21.7011,21.7082,63800.0
2012-10-23 15:35:00,30.53,30.55,30.49,30.51,73900.0,21.7082,21.7224,21.6798,21.694,73900.0
2012-10-23 15:40:00,30.51,30.56,30.51,30.55,164800.0,21.694,21.7295,21.694,21.7224,164800.0
2012-10-23 15:45:00,30.55,30.6,30.54,30.58,82900.0,21.7224,21.758,21.7153,21.7438,82900.0
2012-10-23 15:50:00,30.58,30.63,30.58,30.62,124800.0,21.7438,21.7793,21.7438,21.7722,124800.0
2012-10-23 15:55:00,30.62,30.66,30.61,30.64,290800.0,21.7722,21.8006,21.7651,21.7864,290800.0
2012-10-24 09:30:00,30.69,30.8,30.66,30.73,55700.0,21.822,21.9002,21.8006,21.8504,55700.0
2012-10-24 09:35:00,30.77,30.77,30.69,30.71,13000.0,21.8789,21.8789,21.822,21.8362,13000.0
2012-10-24 09:40:00,30.71,30.71,30.67,30.68,9800.0,21.8362,21.8362,21.8077,21.8149,9800.0
2012-10-24 09:45:00,30.69,30.71,30.67,30.67,12800.0,21.822,21.8362,21.8077,21.8077,12800.0
2012-10-24 09:50:00,30.68,30.68,30.57,30.57,13800.0,21.8149,21.8149,21.7366,21.7366,13800.0
2012-10-24 09:55:00,30.59,30.59,30.55,30.57,8600.0,21.7509,21.7509,21.7224,21.7366,8600.0
2012-10-24 10:00:00,30.58,30.59,30.56,30.56,2900.0,21.7438,21.7509,21.7295,21.7295,2900.0
2012-10-24 10:05:00,30.57,30.59,30.55,30.57,7400.0,21.7366,21.7509,21.7224,21.7366,7400.0
2012-10-24 10:10:00,30.57,30.58,30.55,30.55,10700.0,21.7366,21.7438,21.7224,21.7224,10700.0
2012-10-24 10:15:00,30.55,30.59,30.55,30.58,11300.0,21.7224,21.7509,21.7224,21.7438,11300.0
2012-10-24 10:20:00,30.57,30.59,30.56,30.58,11400.0,21.7366,21.7509,21.7295,21.7438,11400.0
2012-10-24 10:25:00,30.57,30.58,30.47,30.5,85500.0,21.7366,21.7438,21.6655,21.6869,85500.0
2012-10-24 10:30:00,30.49,30.56,30.47,30.55,18300.0,21.6798,21.7295,21.6655,21.7224,18300.0
2012-10-24 10:35:00,30.55,30.61,30.54,30.6,33200.0,21.7224,21.7651,21.7153,21.758,33200.0
2012-10-24 10:40:00,30.59,30.65,30.58,30.62,15700.0,21.7509,21.7935,21.7438,21.7722,15700.0
2012-10-24 10:45:00,30.62,30.63,30.59,30.59,16900.0,21.7722,21.7793,21.7509,21.7509,16900.0
2012-10-24 10:50:00,30.59,30.61,30.52,30.52,37400.0,21.7509,21.7651,21.7011,21.7011,37400.0
2012-10-24 10:55:00,30.52,30.54,30.49,30.5,29100.0,21.7011,21.7153,21.6798,21.6869,29100.0
2012-10-24 11:00:00,30.5,30.51,30.48,30.48,55600.0,21.6869,21.694,21.6726,21.6726,55600.0
2012-10-24 11:05:00,30.48,30.5,30.48,30.49,20200.0,21.6726,21.6869,21.6726,21.6798,20200.0
2012-10-24 11:10:00,30.48,30.49,30.47,30.48,40200.0,21.6726,21.6798,21.6655,21.6726,40200.0
2012-10-24 11:15:00,30.47,30.48,30.46,30.48,66100.0,21.6655,21.6726,21.6584,21.6726,66100.0
2012-10-24 11:20:00,30.47,30.5,30.47,30.49,30000.0,21.6655,21.6869,21.6655,21.6798,30000.0
2012-10-24 11:25:00,30.49,30.51,30.48,30.5,52600.0,21.6798,21.694,21.6726,21.6869,52600.0
2012-10-24 11:30:00,30.5,30.51,30.48,30.49,31700.0,21.6869,21.694,21.6726,21.6798,31700.0
2012-10-24 11:35:00,30.5,30.5,30.47,30.47,78800.0,21.6869,21.6869,21.6655,21.6655,78800.0
2012-10-24 11:40:00,30.47,30.49,30.43,30.43,52100.0,21.6655,21.6798,21.6371,21.6371,52100.0
2012-10-24 11:45:00,30.44,30.44,30.36,30.36,70400.0,21.6442,21.6442,21.5873,21.5873,70400.0
2012-10-24 11:50:00,30.36,30.37,30.27,30.28,112500.0,21.5873,21.5944,21.5233,21.5304,112500.0
2012-10-24 11:55:00,30.28,30.34,30.28,30.34,165300.0,21.5304,21.5731,21.5304,21.5731,165300.0
2012-10-24 12:00:00,30.34,30.37,30.33,30.37,61800.0,21.5731,21.5944,21.566,21.5944,61800.0
2012-10-24 12:05:00,30.37,30.39,30.36,30.39,49000.0,21.5944,21.6087,21.5873,21.6087,49000.0
2012-10-24 12:10:00,30.39,30.43,30.38,30.43,14600.0,21.6087,21.6371,21.6015,21.6371,14600.0
2012-10-24 12:15:00,30.43,30.44,30.42,30.44,11500.0,21.6371,21.6442,21.63,21.6442,11500.0
2012-10-24 12:20:00,30.43,30.44,30.41,30.43,6800.0,21.6371,21.6442,21.6229,21.6371,6800.0
2012-10-24 12:25:00,30.42,30.44,30.4,30.43,19500.0,21.63,21.6442,21.6158,21.6371,19500.0
2012-10-24 12:30:00,30.44,30.44,30.39,30.39,44400.0,21.6442,21.6442,21.6087,21.6087,44400.0
2012-10-24 12:35:00,30.4,30.41,30.39,30.4,8500.0,21.6158,21.6229,21.6087,21.6158,8500.0
2012-10-24 12:40:00,30.39,30.43,30.39,30.43,12800.0,21.6087,21.6371,21.6087,21.6371,12800.0
2012-10-24 12:45:00,30.43,30.43,30.41,30.43,8100.0,21.6371,21.6371,21.6229,21.6371,8100.0
2012-10-24 12:50:00,30.42,30.45,30.42,30.44,17200.0,21.63,21.6513,21.63,21.6442,17200.0
2012-10-24 12:55:00,30.43,30.46,30.43,30.46,8600.0,21.6371,21.6584,21.6371,21.6584,8600.0
2012-10-24 13:00:00,30.45,30.47,30.43,30.43,58500.0,21.6513,21.6655,21.6371,21.6371,58500.0
2012-10-24 13:05:00,30.43,30.45,30.43,30.45,4700.0,21.6371,21.6513,21.6371,21.6513,4700.0
2012-10-24 13:10:00,30.45,30.45,30.43,30.43,7400.0,21.6513,21.6513,21.6371,21.6371,7400.0
2012-10-24 13:15:00,30.44,30.44,30.43,30.44,4700.0,21.6442,21.6442,21.6371,21.6442,4700.0
2012-10-24 13:20:00,30.43,30.45,30.43,30.43,14700.0,21.6371,21.6513,21.6371,21.6371,14700.0
2012-10-24 13:25:00,30.43,30.45,30.43,30.44,13000.0,21.6371,21.6513,21.6371,21.6442,13000.0
2012-10-24 13:30:00,30.44,30.44,30.4,30.4,19900.0,21.6442,21.6442,21.6158,21.6158,19900.0
2012-10-24 13:35:00,30.4,30.4,30.39,30.39,10200.0,21.6158,21.6158,21.6087,21.6087,10200.0
2012-10-24 13:40:00,30.4,30.4,30.36,30.38,30200.0,21.6158,21.6158,21.5873,21.6015,30200.0
2012-10-24 13:45:00,30.37,30.38,30.35,30.35,15300.0,21.5944,21.6015,21.5802,21.5802,15300.0
2012-10-24 13:50:00,30.35,30.36,30.34,30.34,34000.0,21.5802,21.5873,21.5731,21.5731,34000.0
2012-10-24 13:55:00,30.34,30.34,30.28,30.28,68400.0,21.5731,21.5731,21.5304,21.5304,68400.0
2012-10-24 14:00:00,30.29,30.33,30.29,30.33,24400.0,21.5376,21.566,21.5376,21.566,24400.0
2012-10-24 14:05:00,30.33,30.33,30.32,30.33,8500.0,21.566,21.566,21.5589,21.566,8500.0
2012-10-24 14:10:00,30.32,30.37,30.32,30.36,33900.0,21.5589,21.5944,21.5589,21.5873,33900.0
2012-10-24 14:15:00,30.36,30.37,30.26,30.34,44200.0,21.5873,21.5944,21.5162,21.5731,44200.0
2012-10-24 14:20:00,30.35,30.37,30.33,30.34,23500.0,21.5802,21.5944,21.566,21.5731,23500.0
2012-10-24 14:25:00,30.34,30.41,30.34,30.4,18300.0,21.5731,21.6229,21.5731,21.6158,18300.0
2012-10-24 14:30:00,30.4,30.4,30.35,30.35,24800.0,21.6158,21.6158,21.5802,21.5802,24800.0
2012-10-24 14:35:00,30.36,30.4,30.36,30.37,31500.0,21.5873,21.6158,21.5873,21.5944,31500.0
2012-10-24 14:40:00,30.36,30.4,30.34,30.4,28900.0,21.5873,21.6158,21.5731,21.6158,28900.0
2012-10-24 14:45:00,30.4,30.41,30.36,30.37,18600.0,21.6158,21.6229,21.5873,21.5944,18600.0
2012-10-24 14:50:00,30.38,30.4,30.36,30.36,30900.0,21.6015,21.6158,21.5873,21.5873,30900.0
2012-10-24 14:55:00,30.37,30.37,30.33,30.33,53400.0,21.5944,21.5944,21.566,21.566,53400.0
2012-10-24 15:00:00,30.33,30.36,30.3,30.31,59700.0,21.566,21.5873,21.5447,21.5518,59700.0
2012-10-24 15:05:00,30.3,30.35,30.28,30.35,45700.0,21.5447,21.5802,21.5304,21.5802,45700.0
2012-10-24 15:10:00,30.35,30.37,30.32,30.32,39600.0,21.5802,21.5944,21.5589,21.5589,39600.0
2012-10-24 15:15:00,30.32,30.34,30.32,30.33,38000.0,21.5589,21.5731,21.5589,21.566,38000.0
2012-10-24 15:20:00,30.33,30.36,30.32,30.34,37100.0,21.566,21.5873,21.5589,21.5731,37100.0
2012-10-24 15:25:00,30.34,30.36,30.33,30.36,33100.0,21.5731,21.5873,21.566,21.5873,33100.0
2012-10-24 15:30:00,30.36,30.39,30.35,30.39,48800.0,21.5873,21.6087,21.5802,21.6087,48800.0
2012-10-24 15:35:00,30.39,30.41,30.36,30.37,57400.0,21.6087,21.6229,21.5873,21.5944,57400.0
2012-10-24 15:40:00,30.37,30.39,30.35,30.37,53000.0,21.5944,21.6087,21.5802,21.5944,53000.0
2012-10-24 15:45:00,30.38,30.38,30.35,30.38,77000.0,21.6015,21.6015,21.5802,21.6015,77000.0
2012-10-24 15:50:00,30.38,30.39,30.35,30.38,141400.0,21.6015,21.6087,21.5802,21.6015,141400.0
2012-10-24 15:55:00,30.38,30.41,30.37,30.4,153300.0,21.6015,21.6229,21.5944,21.6158,153300.0
2012-10-25 09:30:00,30.6,30.67,30.51,30.58,41000.0,21.758,21.8077,21.694,21.7438,41000.0
2012-10-25 09:35:00,30.58,30.67,30.52,30.53,50800.0,21.7438,21.8077,21.7011,21.7082,50800.0
2012-10-25 09:40:00,30.54,30.61,30.54,30.56,26100.0,21.7153,21.7651,21.7153,21.7295,26100.0
2012-10-25 09:45:00,30.56,30.64,30.56,30.64,51800.0,21.7295,21.7864,21.7295,21.7864,51800.0
2012-10-25 09:50:00,30.64,30.67,30.62,30.65,14600.0,21.7864,21.8077,21.7722,21.7935,14600.0
2012-10-25 09:55:00,30.63,30.66,30.63,30.66,5800.0,21.7793,21.8006,21.7793,21.8006,5800.0
2012-10-25 10:00:00,30.66,30.66,30.59,30.65,14500.0,21.8006,21.8006,21.7509,21.7935,14500.0
2012-10-25 10:05:00,30.65,30.67,30.63,30.66,13300.0,21.7935,21.8077,21.7793,21.8006,13300.0
2012-10-25 10:10:00,30.66,30.68,30.65,30.66,14300.0,21.8006,21.8149,21.7935,21.8006,14300.0
2012-10-25 10:15:00,30.66,30.67,30.63,30.64,11800.0,21.8006,21.8077,21.7793,21.7864,11800.0
2012-10-25 10:20:00,30.64,30.68,30.61,30.66,99100.0,21.7864,21.8149,21.7651,21.8006,99100.0
2012-10-25 10:25:00,30.65,30.65,30.62,30.63,24600.0,21.7935,21.7935,21.7722,21.7793,24600.0
2012-10-25 10:30:00,30.62,30.63,30.6,30.62,21600.0,21.7722,21.7793,21.758,21.7722,21600.0
2012-10-25 10:35:00,30.62,30.66,30.61,30.62,37600.0,21.7722,21.8006,21.7651,21.7722,37600.0
2012-10-25 10:40:00,30.62,30.63,30.59,30.61,15100.0,21.7722,21.7793,21.7509,21.7651,15100.0
2012-10-25 10:45:00,30.6,30.61,30.55,30.56,9200.0,21.758,21.7651,21.7224,21.7295,9200.0
2012-10-25 10:50:00,30.57,30.6,30.56,30.6,127500.0,21.7366,21.758,21.7295,21.758,127500.0
2012-10-25 10:55:00,30.6,30.71,30.6,30.71,125500.0,21.758,21.8362,21.758,21.8362,125500.0
2012-10-25 11:00:00,30.71,30.8,30.71,30.8,74800.0,21.8362,21.9002,21.8362,21.9002,74800.0
2012-10-25 11:05:00,30.79,30.79,30.74,30.78,67000.0,21.8931,21.8931,21.8575,21.886,67000.0
2012-10-25 11:10:00,30.78,30.78,30.71,30.73,32800.0,21.886,21.886,21.8362,21.8504,32800.0
2012-10-25 11:15:00,30.73,30.76,30.73,30.74,12800.0,21.8504,21.8717,21.8504,21.8575,12800.0
2012-10-25 11:20:00,30.75,30.76,30.74,30.74,24500.0,21.8646,21.8717,21.8575,21.8575,24500.0
2012-10-25 11:25:00,30.73,30.73,30.65,30.67,14400.0,21.8504,21.8504,21.7935,21.8077,14400.0
2012-10-25 11:30:00,30.65,30.71,30.65,30.71,9600.0,21.7935,21.8362,21.7935,21.8362,9600.0
2012-10-25 11:35:00,30.7,30.71,30.63,30.63,12700.0,21.8291,21.8362,21.7793,21.7793,12700.0
2012-10-25 11:40:00,30.64,30.66,30.63,30.65,8600.0,21.7864,21.8006,21.7793,21.7935,8600.0
2012-10-25 11:45:00,30.65,30.66,30.62,30.64,13900.0,21.7935,21.8006,21.7722,21.7864,13900.0
2012-10-25 11:50:00,30.63,30.63,30.58,30.61,11800.0,21.7793,21.7793,21.7438,21.7651,11800.0
2012-10-25 11:55:00,30.62,30.65,30.61,30.65,5200.0,21.7722,21.7935,21.7651,21.7935,5200.0
2012-10-25 12:00:00,30.65,30.65,30.59,30.59,14300.0,21.7935,21.7935,21.7509,21.7509,14300.0
2012-10-25 12:05:00,30.59,30.64,30.56,30.64,13200.0,21.7509,21.7864,21.7295,21.7864,13200.0
2012-10-25 12:10:00,30.63,30.63,30.61,30.61,11000.0,21.7793,21.7793,21.7651,21.7651,11000.0
2012-10-25 12:15:00,30.61,30.62,30.6,30.61,4700.0,21.7651,21.7722,21.758,21.7651,4700.0
2012-10-25 12:20:00,30.6,30.63,30.6,30.63,9100.0,21.758,21.7793,21.758,21.7793,9100.0
2012-10-25 12:25:00,30.63,30.66,30.63,30.65,8400.0,21.7793,21.8006,21.7793,21.7935,8400.0
2012-10-25 12:30:00,30.64,30.65,30.62,30.63,8000.0,21.7864,21.7935,21.7722,21.7793,8000.0
2012-10-25 12:35:00,30.63,30.67,30.62,30.67,17000.0,21.7793,21.8077,21.7722,21.8077,17000.0
2012-10-25 12:40:00,30.67,30.68,30.64,30.64,7200.0,21.8077,21.8149,21.7864,21.7864,7200.0
2012-10-25 12:45:00,30.64,30.68,30.62,30.68,6900.0,21.7864,21.8149,21.7722,21.8149,6900.0
2012-10-25 12:50:00,30.68,30.71,30.67,30.67,16000.0,21.8149,21.8362,21.8077,21.8077,16000.0
2012-10-25 12:55:00,30.68,30.76,30.67,30.76,17300.0,21.8149,21.8717,21.8077,21.8717,17300.0
2012-10-25 13:00:00,30.75,30.78,30.75,30.78,16200.0,21.8646,21.886,21.8646,21.886,16200.0
2012-10-25 13:05:00,30.78,30.78,30.77,30.78,6600.0,21.886,21.886,21.8789,21.886,6600.0
2012-10-25 13:10:00,30.78,30.78,30.77,30.78,7300.0,21.886,21.886,21.8789,21.886,7300.0
2012-10-25 13:15:00,30.77,30.78,30.76,30.76,21700.0,21.8789,21.886,21.8717,21.8717,21700.0
2012-10-25 13:20:00,30.76,30.77,30.75,30.77,12300.0,21.8717,21.8789,21.8646,21.8789,12300.0
2012-10-25 13:25:00,30.76,30.8,30.76,30.79,14300.0,21.8717,21.9002,21.8717,21.8931,14300.0
2012-10-25 13:30:00,30.79,30.79,30.72,30.72,13300.0,21.8931,21.8931,21.8433,21.8433,13300.0
2012-10-25 13:35:00,30.72,30.73,30.72,30.72,5500.0,21.8433,21.8504,21.8433,21.8433,5500.0
2012-10-25 13:40:00,30.71,30.75,30.71,30.75,8800.0,21.8362,21.8646,21.8362,21.8646,8800.0
2012-10-25 13:45:00,30.75,30.76,30.73,30.74,11400.0,21.8646,21.8717,21.8504,21.8575,11400.0
2012-10-25 13:50:00,30.74,30.74,30.71,30.73,24200.0,21.8575,21.8575,21.8362,21.8504,24200.0
2012-10-25 13:55:00,30.74,30.74,30.72,30.74,11800.0,21.8575,21.8575,21.8433,21.8575,11800.0
2012-10-25 14:00:00,30.74,30.74,30.73,30.74,17800.0,21.8575,21.8575,21.8504,21.8575,17800.0
2012-10-25 14:05:00,30.75,30.76,30.75,30.75,9200.0,21.8646,21.8717,21.8646,21.8646,9200.0
2012-10-25 14:10:00,30.76,30.76,30.74,30.74,12700.0,21.8717,21.8717,21.8575,21.8575,12700.0
2012-10-25 14:15:00,30.74,30.76,30.72,30.76,28600.0,21.8575,21.8717,21.8433,21.8717,28600.0
2012-10-25 14:20:00,30.75,30.79,30.75,30.79,12700.0,21.8646,21.8931,21.8646,21.8931,12700.0
2012-10-25 14:25:00,30.79,30.8,30.77,30.78,32400.0,21.8931,21.9002,21.8789,21.886,32400.0
2012-10-25 14:30:00,30.78,30.78,30.77,30.78,11400.0,21.886,21.886,21.8789,21.886,11400.0
2012-10-25 14:35:00,30.77,30.78,30.77,30.77,6500.0,21.8789,21.886,21.8789,21.8789,6500.0
2012-10-25 14:40:00,30.77,30.81,30.77,30.81,29200.0,21.8789,21.9073,21.8789,21.9073,29200.0
2012-10-25 14:45:00,30.81,30.81,30.76,30.77,20300.0,21.9073,21.9073,21.8717,21.8789,20300.0
2012-10-25 14:50:00,30.77,30.78,30.77,30.78,9200.0,21.8789,21.886,21.8789,21.886,9200.0
2012-10-25 14:55:00,30.77,30.78,30.76,30.76,12300.0,21.8789,21.886,21.8717,21.8717,12300.0
2012-10-25 15:00:00,30.76,30.77,30.75,30.75,17000.0,21.8717,21.8789,21.8646,21.8646,17000.0
2012-10-25 15:05:00,30.75,30.79,30.74,30.79,88900.0,21.8646,21.8931,21.8575,21.8931,88900.0
2012-10-25 15:10:00,30.79,30.84,30.78,30.83,71500.0,21.8931,21.9286,21.886,21.9215,71500.0
2012-10-25 15:15:00,30.82,30.84,30.8,30.8,58400.0,21.9144,21.9286,21.9002,21.9002,58400.0
2012-10-25 15:20:00,30.8,30.81,30.76,30.76,112800.0,21.9002,21.9073,21.8717,21.8717,112800.0
2012-10-25 15:25:00,30.77,30.77,30.73,30.75,79500.0,21.8789,21.8789,21.8504,21.8646,79500.0
2012-10-25 15:30:00,30.75,30.78,30.73,30.76,102900.0,21.8646,21.886,21.8504,21.8717,102900.0
2012-10-25 15:35:00,30.76,30.77,30.74,30.77,57000.0,21.8717,21.8789,21.8575,21.8789,57000.0
2012-10-25 15:40:00,30.77,30.82,30.76,30.81,91600.0,21.8789,21.9144,21.8717,21.9073,91600.0
2012-10-25 15:45:00,30.81,30.83,30.79,30.79,90200.0,21.9073,21.9215,21.8931,21.8931,90200.0
2012-10-25 15:50:00,30.79,30.81,30.79,30.81,46800.0,21.8931,21.9073,21.8931,21.9073,46800.0
2012-10-25 15:55:00,30.81,30.84,30.8,30.83,118700.0,21.9073,21.9286,21.9002,21.9215,118700.0
2012-10-26 09:30:00,30.91,30.98,30.91,30.95,83400.0,21.9784,22.0282,21.9784,22.0068,83400.0
2012-10-26 09:35:00,30.94,30.98,30.89,30.97,44300.0,21.9997,22.0282,21.9642,22.0211,44300.0
2012-10-26 09:40:00,30.96,30.97,30.8,30.84,27400.0,22.014,22.0211,21.9002,21.9286,27400.0
2012-10-26 09:45:00,30.86,30.88,30.83,30.85,31000.0,21.9428,21.9571,21.9215,21.9357,31000.0
2012-10-26 09:50:00,30.84,30.85,30.76,30.77,11900.0,21.9286,21.9357,21.8717,21.8789,11900.0
2012-10-26 09:55:00,30.76,30.81,30.72,30.73,28400.0,21.8717,21.9073,21.8433,21.8504,28400.0
2012-10-26 10:00:00,30.72,30.83,30.72,30.83,24900.0,21.8433,21.9215,21.8433,21.9215,24900.0
2012-10-26 10:05:00,30.81,30.83,30.81,30.83,26800.0,21.9073,21.9215,21.9073,21.9215,26800.0
2012-10-26 10:10:00,30.82,30.92,30.82,30.87,50300.0,21.9144,21.9855,21.9144,21.95,50300.0
2012-10-26 10:15:00,30.86,30.88,30.84,30.87,22300.0,21.9428,21.9571,21.9286,21.95,22300.0
2012-10-26 10:20:00,30.85,30.88,30.85,30.86,11400.0,21.9357,21.9571,21.9357,21.9428,11400.0
2012-10-26 10:25:00,30.85,30.87,30.84,30.85,44700.0,21.9357,21.95,21.9286,21.9357,44700.0
2012-10-26 10:30:00,30.85,30.87,30.84,30.85,21100.0,21.9357,21.95,21.9286,21.9357,21100.0
2012-10-26 10:35:00,30.85,30.9,30.85,30.88,33200.0,21.9357,21.9713,21.9357,21.9571,33200.0
2012-10-26 10:40:00,30.88,30.9,30.85,30.86,38000.0,21.9571,21.9713,21.9357,21.9428,38000.0
2012-10-26 10:45:00,30.85,30.87,30.81,30.84,139300.0,21.9357,21.95,21.9073,21.9286,139300.0
2012-10-26 10:50:00,30.84,30.85,30.82,30.84,43800.0,21.9286,21.9357,21.9144,21.9286,43800.0
2012-10-26 10:55:00,30.85,30.9,30.82,30.84,45000.0,21.9357,21.9713,21.9144,21.9286,45000.0
2012-10-26 11:00:00,30.83,30.88,30.82,30.88,32700.0,21.9215,21.9571,21.9144,21.9571,32700.0
2012-10-26 11:05:00,30.88,30.88,30.86,30.86,11400.0,21.9571,21.9571,21.9428,21.9428,11400.0
2012-10-26 11:10:00,30.86,30.86,30.84,30.84,15800.0,21.9428,21.9428,21.9286,21.9286,15800.0
2012-10-26 11:15:00,30.84,30.85,30.83,30.83,24100.0,21.9286,21.9357,21.9215,21.9215,24100.0
2012-10-26 11:20:00,30.83,30.84,30.8,30.8,31200.0,21.9215,21.9286,21.9002,21.9002,31200.0
2012-10-26 11:25:00,30.8,30.85,30.79,30.84,32600.0,21.9002,21.9357,21.8931,21.9286,32600.0
2012-10-26 11:30:00,30.84,30.87,30.84,30.85,8000.0,21.9286,21.95,21.9286,21.9357,8000.0
2012-10-26 11:35:00,30.85,30.87,30.84,30.85,14700.0,21.9357,21.95,21.9286,21.9357,14700.0
2012-10-26 11:40:00,30.85,30.86,30.84,30.85,8700.0,21.9357,21.9428,21.9286,21.9357,8700.0
2012-10-26 11:45:00,30.84,30.85,30.84,30.84,16800.0,21.9286,21.9357,21.9286,21.9286,16800.0
2012-10-26 11:50:00,30.84,30.85,30.83,30.84,27700.0,21.9286,21.9357,21.9215,21.9286,27700.0
2012-10-26 11:55:00,30.83,30.88,30.83,30.87,24300.0,21.9215,21.9571,21.9215,21.95,24300.0
2012-10-26 12:00:00,30.86,30.87,30.82,30.83,21900.0,21.9428,21.95,21.9144,21.9215,21900.0
2012-10-26 12:05:00,30.83,30.84,30.8,30.83,28900.0,21.9215,21.9286,21.9002,21.9215,28900.0
2012-10-26 12:10:00,30.83,30.85,30.83,30.85,25600.0,21.9215,21.9357,21.9215,21.9357,25600.0
2012-10-26 12:15:00,30.85,30.85,30.82,30.83,38600.0,21.9357,21.9357,21.9144,21.9215,38600.0
2012-10-26 12:20:00,30.83,30.87,30.82,30.87,26300.0,21.9215,21.95,21.9144,21.95,26300.0
2012-10-26 12:25:00,30.87,30.93,30.87,30.92,33400.0,21.95,21.9926,21.95,21.9855,33400.0
2012-10-26 12:30:00,30.91,30.92,30.84,30.86,25200.0,21.9784,21.9855,21.9286,21.9428,25200.0
2012-10-26 12:35:00,30.85,30.9,30.85,30.89,25000.0,21.9357,21.9713,21.9357,21.9642,25000.0
2012-10-26 12:40:00,30.89,30.92,30.87,30.87,14500.0,21.9642,21.9855,21.95,21.95,14500.0
2012-10-26 12:45:00,30.87,30.89,30.84,30.85,15900.0,21.95,21.9642,21.9286,21.9357,15900.0
2012-10-26 12:50:00,30.84,30.85,30.84,30.85,3700.0,21.9286,21.9357,21.9286,21.9357,3700.0
2012-10-26 12:55:00,30.84,30.9,30.84,30.9,26600.0,21.9286,21.9713,21.9286,21.9713,26600.0
2012-10-26 13:00:00,30.9,30.9,30.88,30.9,13600.0,21.9713,21.9713,21.9571,21.9713,13600.0
2012-10-26 13:05:00,30.89,30.92,30.89,30.91,11300.0,21.9642,21.9855,21.9642,21.9784,11300.0
2012-10-26 13:10:00,30.9,30.93,30.89,30.9,17600.0,21.9713,21.9926,21.9642,21.9713,17600.0
2012-10-26 13:15:00,30.9,30.9,30.87,30.88,5700.0,21.9713,21.9713,21.95,21.9571,5700.0
2012-10-26 13:20:00,30.88,30.88,30.85,30.85,10600.0,21.9571,21.9571,21.9357,21.9357,10600.0
2012-10-26 13:25:00,30.85,30.9,30.85,30.9,10700.0,21.9357,21.9713,21.9357,21.9713,10700.0
2012-10-26 13:30:00,30.9,30.95,30.88,30.94,20600.0,21.9713,22.0068,21.9571,21.9997,20600.0
2012-10-26 13:35:00,30.94,30.98,30.94,30.96,13100.0,21.9997,22.0282,21.9997,22.014,13100.0
2012-10-26 13:40:00,30.96,30.97,30.94,30.95,10500.0,22.014,22.0211,21.9997,22.0068,10500.0
2012-10-26 13:45:00,30.97,30.97,30.94,30.94,10900.0,22.0211,22.0211,21.9997,21.9997,10900.0
2012-10-26 13:50:00,30.95,30.95,30.91,30.91,15500.0,22.0068,22.0068,21.9784,21.9784,15500.0
2012-10-26 13:55:00,30.92,30.93,30.9,30.9,15200.0,21.9855,21.9926,21.9713,21.9713,15200.0
2012-10-26 14:00:00,30.9,30.92,30.9,30.91,15300.0,21.9713,21.9855,21.9713,21.9784,15300.0
2012-10-26 14:05:00,30.91,30.91,30.87,30.87,7800.0,21.9784,21.9784,21.95,21.95,7800.0
2012-10-26 14:10:00,30.87,30.89,30.86,30.87,16500.0,21.95,21.9642,21.9428,21.95,16500.0
2012-10-26 14:15:00,30.87,30.89,30.86,30.88,10200.0,21.95,21.9642,21.9428,21.9571,10200.0
2012-10-26 14:20:00,30.89,30.89,30.88,30.89,10800.0,21.9642,21.9642,21.9571,21.9642,10800.0
2012-10-26 14:25:00,30.89,30.92,30.89,30.9,10400.0,21.9642,21.9855,21.9642,21.9713,10400.0
2012-10-26 14:30:00,30.91,30.95,30.9,30.94,18800.0,21.9784,22.0068,21.9713,21.9997,18800.0
2012-10-26 14:35:00,30.94,30.95,30.91,30.92,10500.0,21.9997,22.0068,21.9784,21.9855,10500.0
2012-10-26 14:40:00,30.92,30.93,30.89,30.91,9800.0,21.9855,21.9926,21.9642,21.9784,9800.0
2012-10-26 14:45:00,30.9,30.91,30.89,30.9,6100.0,21.9713,21.9784,21.9642,21.9713,6100.0
2012-10-26 14:50:00,30.9,30.93,30.9,30.92,15000.0,21.9713,21.9926,21.9713,21.9855,15000.0
2012-10-26 14:55:00,30.91,30.93,30.91,30.92,18000.0,21.9784,21.9926,21.9784,21.9855,18000.0
2012-10-26 15:00:00,30.92,30.93,30.9,30.9,8800.0,21.9855,21.9926,21.9713,21.9713,8800.0
2012-10-26 15:05:00,30.9,30.91,30.89,30.89,19100.0,21.9713,21.9784,21.9642,21.9642,19100.0
2012-10-26 15:10:00,30.89,30.96,30.89,30.96,24900.0,21.9642,22.014,21.9642,22.014,24900.0
2012-10-26 15:15:00,30.95,30.96,30.93,30.96,24200.0,22.0068,22.014,21.9926,22.014,24200.0
2012-10-26 15:20:00,30.95,30.97,30.94,30.96,36300.0,22.0068,22.0211,21.9997,22.014,36300.0
2012-10-26 15:25:00,30.96,30.97,30.94,30.96,25500.0,22.014,22.0211,21.9997,22.014,25500.0
2012-10-26 15:30:00,30.96,30.99,30.93,30.95,41600.0,22.014,22.0353,21.9926,22.0068,41600.0
2012-10-26 15:35:00,30.95,30.95,30.91,30.92,31500.0,22.0068,22.0068,21.9784,21.9855,31500.0
2012-10-26 15:40:00,30.91,30.92,30.89,30.9,30100.0,21.9784,21.9855,21.9642,21.9713,30100.0
2012-10-26 15:45:00,30.89,30.92,30.86,30.86,79300.0,21.9642,21.9855,21.9428,21.9428,79300.0
2012-10-26 15:50:00,30.87,30.88,30.86,30.87,106200.0,21.95,21.9571,21.9428,21.95,106200.0
2012-10-26 15:55:00,30.86,30.87,30.84,30.86,150100.0,21.9428,21.95,21.9286,21.9428,150100.0
2012-10-31 09:30:00,30.98,31.1,30.87,30.98,70100.0,22.0282,22.1135,21.95,22.0282,70100.0
2012-10-31 09:35:00,31.04,31.06,30.95,30.95,31600.0,22.0708,22.0851,22.0068,22.0068,31600.0
2012-10-31 09:40:00,30.98,31.01,30.95,30.99,15800.0,22.0282,22.0495,22.0068,22.0353,15800.0
2012-10-31 09:45:00,31.0,31.07,31.0,31.07,31300.0,22.0424,22.0922,22.0424,22.0922,31300.0
2012-10-31 09:50:00,31.05,31.06,31.02,31.02,9200.0,22.0779,22.0851,22.0566,22.0566,9200.0
2012-10-31 09:55:00,31.02,31.05,31.02,31.04,9600.0,22.0566,22.0779,22.0566,22.0708,9600.0
2012-10-31 10:00:00,31.03,31.1,31.02,31.05,28500.0,22.0637,22.1135,22.0566,22.0779,28500.0
2012-10-31 10:05:00,31.06,31.14,31.04,31.11,96700.0,22.0851,22.1419,22.0708,22.1206,96700.0
2012-10-31 10:10:00,31.11,31.23,31.11,31.19,94900.0,22.1206,22.2059,22.1206,22.1775,94900.0
2012-10-31 10:15:00,31.19,31.26,31.19,31.26,114300.0,22.1775,22.2273,22.1775,22.2273,114300.0
2012-10-31 10:20:00,31.25,31.26,31.21,31.24,25900.0,22.2202,22.2273,22.1917,22.213,25900.0
2012-10-31 10:25:00,31.25,31.25,31.18,31.19,34600.0,22.2202,22.2202,22.1704,22.1775,34600.0
2012-10-31 10:30:00,31.16,31.17,31.1,31.11,23000.0,22.1562,22.1633,22.1135,22.1206,23000.0
2012-10-31 10:35:00,31.12,31.13,31.1,31.12,16800.0,22.1277,22.1348,22.1135,22.1277,16800.0
2012-10-31 10:40:00,31.12,31.12,31.03,31.03,14800.0,22.1277,22.1277,22.0637,22.0637,14800.0
2012-10-31 10:45:00,31.02,31.04,31.0,31.03,24100.0,22.0566,22.0708,22.0424,22.0637,24100.0
2012-10-31 10:50:00,31.02,31.03,31.01,31.03,18100.0,22.0566,22.0637,22.0495,22.0637,18100.0
2012-10-31 10:55:00,31.04,31.07,31.03,31.03,34900.0,22.0708,22.0922,22.0637,22.0637,34900.0
2012-10-31 11:00:00,31.03,31.05,31.02,31.04,65600.0,22.0637,22.0779,22.0566,22.0708,65600.0
2012-10-31 11:05:00,31.04,31.04,31.01,31.02,35000.0,22.0708,22.0708,22.0495,22.0566,35000.0
2012-10-31 11:10:00,31.01,31.04,31.0,31.04,20500.0,22.0495,22.0708,22.0424,22.0708,20500.0
2012-10-31 11:15:00,31.03,31.08,31.03,31.07,21300.0,22.0637,22.0993,22.0637,22.0922,21300.0
2012-10-31 11:20:00,31.07,31.11,31.07,31.11,9000.0,22.0922,22.1206,22.0922,22.1206,9000.0
2012-10-31 11:25:00,31.1,31.11,31.07,31.1,32600.0,22.1135,22.1206,22.0922,22.1135,32600.0
2012-10-31 11:30:00,31.1,31.13,31.09,31.1,19900.0,22.1135,22.1348,22.1064,22.1135,19900.0
2012-10-31 11:35:00,31.09,31.1,31.09,31.09,16200.0,22.1064,22.1135,22.1064,22.1064,16200.0
2012-10-31 11:40:00,31.1,31.11,31.1,31.11,10700.0,22.1135,22.1206,22.1135,22.1206,10700.0
2012-10-31 11:45:00,31.11,31.14,31.1,31.11,22500.0,22.1206,22.1419,22.1135,22.1206,22500.0
2012-10-31 11:50:00,31.12,31.13,31.11,31.12,41800.0,22.1277,22.1348,22.1206,22.1277,41800.0
2012-10-31 11:55:00,31.12,31.14,31.1,31.12,25200.0,22.1277,22.1419,22.1135,22.1277,25200.0
2012-10-31 12:00:00,31.12,31.13,31.09,31.09,13300.0,22.1277,22.1348,22.1064,22.1064,13300.0
2012-10-31 12:05:00,31.09,31.09,31.02,31.03,21200.0,22.1064,22.1064,22.0566,22.0637,21200.0
2012-10-31 12:10:00,31.03,31.04,31.02,31.04,14000.0,22.0637,22.0708,22.0566,22.0708,14000.0
2012-10-31 12:15:00,31.05,31.05,31.02,31.03,18700.0,22.0779,22.0779,22.0566,22.0637,18700.0
2012-10-31 12:20:00,31.02,31.05,31.02,31.02,15200.0,22.0566,22.0779,22.0566,22.0566,15200.0
2012-10-31 12:25:00,31.01,31.02,30.97,30.98,20400.0,22.0495,22.0566,22.0211,22.0282,20400.0
2012-10-31 12:30:00,30.96,30.98,30.92,30.96,31800.0,22.014,22.0282,21.9855,22.014,31800.0
2012-10-31 12:35:00,30.96,30.97,30.94,30.97,16700.0,22.014,22.0211,21.9997,22.0211,16700.0
2012-10-31 12:40:00,30.97,30.97,30.95,30.96,3900.0,22.0211,22.0211,22.0068,22.014,3900.0
2012-10-31 12:45:00,30.95,30.97,30.94,30.95,11600.0,22.0068,22.0211,21.9997,22.0068,11600.0
2012-10-31 12:50:00,30.95,30.96,30.94,30.96,7900.0,22.0068,22.014,21.9997,22.014,7900.0
2012-10-31 12:55:00,30.95,31.0,30.95,31.0,20500.0,22.0068,22.0424,22.0068,22.0424,20500.0
2012-10-31 13:00:00,31.0,31.0,30.97,30.98,17300.0,22.0424,22.0424,22.0211,22.0282,17300.0
2012-10-31 13:05:00,30.98,30.99,30.95,30.97,19900.0,22.0282,22.0353,22.0068,22.0211,19900.0
2012-10-31 13:10:00,30.96,30.97,30.95,30.96,9000.0,22.014,22.0211,22.0068,22.014,9000.0
2012-10-31 13:15:00,30.97,31.0,30.97,30.98,9400.0,22.0211,22.0424,22.0211,22.0282,9400.0
2012-10-31 13:20:00,30.98,31.0,30.98,30.98,10100.0,22.0282,22.0424,22.0282,22.0282,10100.0
2012-10-31 13:25:00,30.99,31.01,30.99,31.0,21200.0,22.0353,22.0495,22.0353,22.0424,21200.0
2012-10-31 13:30:00,31.0,31.03,30.99,30.99,13500.0,22.0424,22.0637,22.0353,22.0353,13500.0
2012-10-31 13:35:00,31.0,31.0,30.99,30.99,2600.0,22.0424,22.0424,22.0353,22.0353,2600.0
2012-10-31 13:40:00,30.99,31.0,30.98,30.99,14800.0,22.0353,22.0424,22.0282,22.0353,14800.0
2012-10-31 13:45:00,30.98,30.99,30.96,30.97,13800.0,22.0282,22.0353,22.014,22.0211,13800.0
2012-10-31 13:50:00,30.97,31.02,30.96,31.02,19900.0,22.0211,22.0566,22.014,22.0566,19900.0
2012-10-31 13:55:00,31.02,31.03,31.0,31.02,27700.0,22.0566,22.0637,22.0424,22.0566,27700.0
2012-10-31 14:00:00,31.02,31.06,31.01,31.04,23800.0,22.0566,22.0851,22.0495,22.0708,23800.0
2012-10-31 14:05:00,31.05,31.07,31.04,31.06,20500.0,22.0779,22.0922,22.0708,22.0851,20500.0
2012-10-31 14:10:00,31.07,31.07,31.02,31.02,10600.0,22.0922,22.0922,22.0566,22.0566,10600.0
2012-10-31 14:15:00,31.02,31.04,31.01,31.04,25800.0,22.0566,22.0708,22.0495,22.0708,25800.0
2012-10-31 14:20:00,31.05,31.08,31.04,31.07,18900.0,22.0779,22.0993,22.0708,22.0922,18900.0
2012-10-31 14:25:00,31.06,31.06,31.05,31.05,9700.0,22.0851,22.0851,22.0779,22.0779,9700.0
2012-10-31 14:30:00,31.05,31.08,31.04,31.08,13900.0,22.0779,22.0993,22.0708,22.0993,13900.0
2012-10-31 14:35:00,31.08,31.08,31.05,31.05,10200.0,22.0993,22.0993,22.0779,22.0779,10200.0
2012-10-31 14:40:00,31.06,31.07,31.05,31.05,12600.0,22.0851,22.0922,22.0779,22.0779,12600.0
2012-10-31 14:45:00,31.05,31.06,31.05,31.06,19800.0,22.0779,22.0851,22.0779,22.0851,19800.0
2012-10-31 14:50:00,31.06,31.07,31.03,31.03,18800.0,22.0851,22.0922,22.0637,22.0637,18800.0
2012-10-31 14:55:00,31.04,31.05,31.02,31.04,18600.0,22.0708,22.0779,22.0566,22.0708,18600.0
2012-10-31 15:00:00,31.04,31.04,31.01,31.04,26400.0,22.0708,22.0708,22.0495,22.0708,26400.0
2012-10-31 15:05:00,31.03,31.05,31.02,31.05,28700.0,22.0637,22.0779,22.0566,22.0779,28700.0
2012-10-31 15:10:00,31.05,31.13,31.04,31.11,68900.0,22.0779,22.1348,22.0708,22.1206,68900.0
2012-10-31 15:15:00,31.12,31.13,31.11,31.11,16300.0,22.1277,22.1348,22.1206,22.1206,16300.0
2012-10-31 15:20:00,31.12,31.13,31.09,31.11,24600.0,22.1277,22.1348,22.1064,22.1206,24600.0
2012-10-31 15:25:00,31.11,31.14,31.1,31.13,35300.0,22.1206,22.1419,22.1135,22.1348,35300.0
2012-10-31 15:30:00,31.13,31.14,31.13,31.13,51500.0,22.1348,22.1419,22.1348,22.1348,51500.0
2012-10-31 15:35:00,31.14,31.14,31.13,31.13,40500.0,22.1419,22.1419,22.1348,22.1348,40500.0
2012-10-31 15:40:00,31.13,31.16,31.11,31.15,113500.0,22.1348,22.1562,22.1206,22.149,113500.0
2012-10-31 15:45:00,31.14,31.14,31.12,31.12,75500.0,22.1419,22.1419,22.1277,22.1277,75500.0
2012-10-31 15:50:00,31.12,31.13,31.08,31.08,57500.0,22.1277,22.1348,22.0993,22.0993,57500.0
2012-10-31 15:55:00,31.08,31.13,31.07,31.08,185100.0,22.0993,22.1348,22.0922,22.0993,185100.0
2012-11-01 09:30:00,31.09,31.3,31.0,31.12,50900.0,22.1064,22.2557,22.0424,22.1277,50900.0
2012-11-01 09:35:00,31.12,31.21,31.12,31.19,25200.0,22.1277,22.1917,22.1277,22.1775,25200.0
2012-11-01 09:40:00,31.18,31.21,31.1,31.12,22500.0,22.1704,22.1917,22.1135,22.1277,22500.0
2012-11-01 09:45:00,31.12,31.23,31.12,31.23,29600.0,22.1277,22.2059,22.1277,22.2059,29600.0
2012-11-01 09:50:00,31.23,31.42,31.22,31.39,73700.0,22.2059,22.341,22.1988,22.3197,73700.0
2012-11-01 09:55:00,31.38,31.46,31.36,31.4,50700.0,22.3126,22.3695,22.2984,22.3268,50700.0
2012-11-01 10:00:00,31.4,31.5,31.4,31.45,61300.0,22.3268,22.3979,22.3268,22.3624,61300.0
2012-11-01 10:05:00,31.45,31.65,31.45,31.62,170000.0,22.3624,22.5046,22.3624,22.4832,170000.0
2012-11-01 10:10:00,31.61,31.65,31.55,31.56,92700.0,22.4761,22.5046,22.4335,22.4406,92700.0
2012-11-01 10:15:00,31.57,31.61,31.55,31.61,60500.0,22.4477,22.4761,22.4335,22.4761,60500.0
2012-11-01 10:20:00,31.6,31.65,31.58,31.61,42800.0,22.469,22.5046,22.4548,22.4761,42800.0
2012-11-01 10:25:00,31.61,31.61,31.57,31.59,32000.0,22.4761,22.4761,22.4477,22.4619,32000.0
2012-11-01 10:30:00,31.59,31.6,31.55,31.58,38500.0,22.4619,22.469,22.4335,22.4548,38500.0
2012-11-01 10:35:00,31.58,31.58,31.54,31.58,23300.0,22.4548,22.4548,22.4264,22.4548,23300.0
2012-11-01 10:40:00,31.58,31.66,31.58,31.61,75600.0,22.4548,22.5117,22.4548,22.4761,75600.0
2012-11-01 10:45:00,31.6,31.62,31.54,31.55,37800.0,22.469,22.4832,22.4264,22.4335,37800.0
2012-11-01 10:50:00,31.55,31.55,31.52,31.53,12900.0,22.4335,22.4335,22.4121,22.4192,12900.0
2012-11-01 10:55:00,31.53,31.56,31.52,31.52,24300.0,22.4192,22.4406,22.4121,22.4121,24300.0
2012-11-01 11:00:00,31.52,31.52,31.46,31.49,32800.0,22.4121,22.4121,22.3695,22.3908,32800.0
2012-11-01 11:05:00,31.49,31.55,31.42,31.42,106400.0,22.3908,22.4335,22.341,22.341,106400.0
2012-11-01 11:10:00,31.42,31.42,31.37,31.37,32500.0,22.341,22.341,22.3055,22.3055,32500.0
2012-11-01 11:15:00,31.37,31.38,31.32,31.32,33500.0,22.3055,22.3126,22.2699,22.2699,33500.0
2012-11-01 11:20:00,31.32,31.45,31.32,31.43,71500.0,22.2699,22.3624,22.2699,22.3481,71500.0
2012-11-01 11:25:00,31.43,31.47,31.43,31.47,23000.0,22.3481,22.3766,22.3481,22.3766,23000.0
2012-11-01 11:30:00,31.46,31.47,31.46,31.46,10600.0,22.3695,22.3766,22.3695,22.3695,10600.0
2012-11-01 11:35:00,31.46,31.52,31.46,31.51,23300.0,22.3695,22.4121,22.3695,22.405,23300.0
2012-11-01 11:40:00,31.52,31.54,31.51,31.54,19600.0,22.4121,22.4264,22.405,22.4264,19600.0
2012-11-01 11:45:00,31.54,31.61,31.54,31.61,38700.0,22.4264,22.4761,22.4264,22.4761,38700.0
2012-11-01 11:50:00,31.61,31.63,31.59,31.59,54000.0,22.4761,22.4904,22.4619,22.4619,54000.0
2012-11-01 11:55:00,31.6,31.6,31.59,31.6,11200.0,22.469,22.469,22.4619,22.469,11200.0
2012-11-01 12:00:00,31.59,31.6,31.55,31.57,34700.0,22.4619,22.469,22.4335,22.4477,34700.0
2012-11-01 12:05:00,31.56,31.57,31.54,31.54,37800.0,22.4406,22.4477,22.4264,22.4264,37800.0
2012-11-01 12:10:00,31.55,31.62,31.55,31.6,22700.0,22.4335,22.4832,22.4335,22.469,22700.0
2012-11-01 12:15:00,31.6,31.61,31.57,31.6,21700.0,22.469,22.4761,22.4477,22.469,21700.0
2012-11-01 12:20:00,31.6,31.6,31.56,31.58,31200.0,22.469,22.469,22.4406,22.4548,31200.0
2012-11-01 12:25:00,31.58,31.59,31.58,31.59,4900.0,22.4548,22.4619,22.4548,22.4619,4900.0
2012-11-01 12:30:00,31.58,31.62,31.58,31.61,32500.0,22.4548,22.4832,22.4548,22.4761,32500.0
2012-11-01 12:35:00,31.61,31.62,31.58,31.58,36800.0,22.4761,22.4832,22.4548,22.4548,36800.0
2012-11-01 12:40:00,31.58,31.58,31.55,31.55,18500.0,22.4548,22.4548,22.4335,22.4335,18500.0
2012-11-01 12:45:00,31.54,31.56,31.54,31.55,32500.0,22.4264,22.4406,22.4264,22.4335,32500.0
2012-11-01 12:50:00,31.56,31.58,31.55,31.57,24000.0,22.4406,22.4548,22.4335,22.4477,24000.0
2012-11-01 12:55:00,31.57,31.59,31.56,31.59,23700.0,22.4477,22.4619,22.4406,22.4619,23700.0
2012-11-01 13:00:00,31.59,31.59,31.51,31.52,44100.0,22.4619,22.4619,22.405,22.4121,44100.0
2012-11-01 13:05:00,31.51,31.54,31.51,31.53,14400.0,22.405,22.4264,22.405,22.4192,14400.0
2012-11-01 13:10:00,31.52,31.53,31.52,31.52,8200.0,22.4121,22.4192,22.4121,22.4121,8200.0
2012-11-01 13:15:00,31.53,31.56,31.52,31.55,28900.0,22.4192,22.4406,22.4121,22.4335,28900.0
2012-11-01 13:20:00,31.56,31.56,31.53,31.55,54000.0,22.4406,22.4406,22.4192,22.4335,54000.0
2012-11-01 13:25:00,31.55,31.56,31.52,31.53,22900.0,22.4335,22.4406,22.4121,22.4192,22900.0
2012-11-01 13:30:00,31.52,31.53,31.5,31.53,35400.0,22.4121,22.4192,22.3979,22.4192,35400.0
2012-11-01 13:35:00,31.53,31.53,31.5,31.53,37500.0,22.4192,22.4192,22.3979,22.4192,37500.0
2012-11-01 13:40:00,31.53,31.53,31.5,31.51,17300.0,22.4192,22.4192,22.3979,22.405,17300.0
2012-11-01 13:45:00,31.51,31.53,31.48,31.51,65700.0,22.405,22.4192,22.3837,22.405,65700.0
2012-11-01 13:50:00,31.51,31.51,31.49,31.5,16700.0,22.405,22.405,22.3908,22.3979,16700.0
2012-11-01 13:55:00,31.5,31.5,31.42,31.43,70000.0,22.3979,22.3979,22.341,22.3481,70000.0
2012-11-01 14:00:00,31.42,31.43,31.39,31.39,24100.0,22.341,22.3481,22.3197,22.3197,24100.0
2012-11-01 14:05:00,31.39,31.44,31.39,31.44,25000.0,22.3197,22.3553,22.3197,22.3553,25000.0
2012-11-01 14:10:00,31.44,31.47,31.43,31.47,18200.0,22.3553,22.3766,22.3481,22.3766,18200.0
2012-11-01 14:15:00,31.47,31.49,31.47,31.49,22600.0,22.3766,22.3908,22.3766,22.3908,22600.0
2012-11-01 14:20:00,31.49,31.55,31.49,31.55,20200.0,22.3908,22.4335,22.3908,22.4335,20200.0
2012-11-01 14:25:00,31.55,31.57,31.53,31.54,32100.0,22.4335,22.4477,22.4192,22.4264,32100.0
2012-11-01 14:30:00,31.54,31.58,31.54,31.57,24800.0,22.4264,22.4548,22.4264,22.4477,24800.0
2012-11-01 14:35:00,31.56,31.62,31.56,31.61,29400.0,22.4406,22.4832,22.4406,22.4761,29400.0
2012-11-01 14:40:00,31.61,31.61,31.58,31.59,27100.0,22.4761,22.4761,22.4548,22.4619,27100.0
2012-11-01 14:45:00,31.59,31.6,31.58,31.6,17800.0,22.4619,22.469,22.4548,22.469,17800.0
2012-11-01 14:50:00,31.6,31.64,31.59,31.63,30000.0,22.469,22.4975,22.4619,22.4904,30000.0
2012-11-01 14:55:00,31.64,31.65,31.57,31.57,71200.0,22.4975,22.5046,22.4477,22.4477,71200.0
2012-11-01 15:00:00,31.58,31.58,31.55,31.58,29200.0,22.4548,22.4548,22.4335,22.4548,29200.0
2012-11-01 15:05:00,31.58,31.6,31.57,31.6,30900.0,22.4548,22.469,22.4477,22.469,30900.0
2012-11-01 15:10:00,31.6,31.62,31.59,31.62,31800.0,22.469,22.4832,22.4619,22.4832,31800.0
2012-11-01 15:15:00,31.62,31.63,31.6,31.62,71900.0,22.4832,22.4904,22.469,22.4832,71900.0
2012-11-01 15:20:00,31.62,31.62,31.6,31.61,85500.0,22.4832,22.4832,22.469,22.4761,85500.0
2012-11-01 15:25:00,31.61,31.62,31.6,31.62,44300.0,22.4761,22.4832,22.469,22.4832,44300.0
2012-11-01 15:30:00,31.62,31.62,31.53,31.53,85700.0,22.4832,22.4832,22.4192,22.4192,85700.0
2012-11-01 15:35:00,31.53,31.53,31.43,31.46,145400.0,22.4192,22.4192,22.3481,22.3695,145400.0
2012-11-01 15:40:00,31.46,31.51,31.45,31.5,65000.0,22.3695,22.405,22.3624,22.3979,65000.0
2012-11-01 15:45:00,31.5,31.58,31.5,31.58,77500.0,22.3979,22.4548,22.3979,22.4548,77500.0
2012-11-01 15:50:00,31.58,31.59,31.53,31.54,126800.0,22.4548,22.4619,22.4192,22.4264,126800.0
2012-11-01 15:55:00,31.54,31.57,31.53,31.56,243100.0,22.4264,22.4477,22.4192,22.4406,243100.0
2012-11-02 09:30:00,31.73,31.73,31.59,31.68,52100.0,22.5615,22.5615,22.4619,22.5259,52100.0
2012-11-02 09:35:00,31.69,31.7,31.61,31.66,26000.0,22.533,22.5401,22.4761,22.5117,26000.0
2012-11-02 09:40:00,31.65,31.65,31.57,31.57,20000.0,22.5046,22.5046,22.4477,22.4477,20000.0
2012-11-02 09:45:00,31.57,31.63,31.56,31.6,38400.0,22.4477,22.4904,22.4406,22.469,38400.0
2012-11-02 09:50:00,31.6,31.66,31.59,31.66,28000.0,22.469,22.5117,22.4619,22.5117,28000.0
2012-11-02 09:55:00,31.65,31.67,31.62,31.66,20700.0,22.5046,22.5188,22.4832,22.5117,20700.0
2012-11-02 10:00:00,31.66,31.66,31.6,31.63,33400.0,22.5117,22.5117,22.469,22.4904,33400.0
2012-11-02 10:05:00,31.62,31.67,31.58,31.67,33900.0,22.4832,22.5188,22.4548,22.5188,33900.0
2012-11-02 10:10:00,31.68,31.75,31.66,31.66,113500.0,22.5259,22.5757,22.5117,22.5117,113500.0
2012-11-02 10:15:00,31.66,31.72,31.63,31.71,46100.0,22.5117,22.5543,22.4904,22.5472,46100.0
2012-11-02 10:20:00,31.71,31.71,31.61,31.62,39000.0,22.5472,22.5472,22.4761,22.4832,39000.0
2012-11-02 10:25:00,31.62,31.62,31.58,31.58,26500.0,22.4832,22.4832,22.4548,22.4548,26500.0
2012-11-02 10:30:00,31.58,31.68,31.58,31.67,52700.0,22.4548,22.5259,22.4548,22.5188,52700.0
2012-11-02 10:35:00,31.67,31.75,31.67,31.72,63600.0,22.5188,22.5757,22.5188,22.5543,63600.0
2012-11-02 10:40:00,31.72,31.73,31.69,31.73,34400.0,22.5543,22.5615,22.533,22.5615,34400.0
2012-11-02 10:45:00,31.72,31.78,31.72,31.77,35800.0,22.5543,22.597,22.5543,22.5899,35800.0
2012-11-02 10:50:00,31.78,31.78,31.65,31.66,89800.0,22.597,22.597,22.5046,22.5117,89800.0
2012-11-02 10:55:00,31.66,31.66,31.53,31.54,61500.0,22.5117,22.5117,22.4192,22.4264,61500.0
2012-11-02 11:00:00,31.54,31.54,31.44,31.44,87400.0,22.4264,22.4264,22.3553,22.3553,87400.0
2012-11-02 11:05:00,31.45,31.57,31.42,31.56,58200.0,22.3624,22.4477,22.341,22.4406,58200.0
2012-11-02 11:10:00,31.56,31.59,31.54,31.56,32900.0,22.4406,22.4619,22.4264,22.4406,32900.0
2012-11-02 11:15:00,31.55,31.55,31.53,31.53,16100.0,22.4335,22.4335,22.4192,22.4192,16100.0
2012-11-02 11:20:00,31.54,31.59,31.54,31.59,13800.0,22.4264,22.4619,22.4264,22.4619,13800.0
2012-11-02 11:25:00,31.58,31.61,31.55,31.56,62700.0,22.4548,22.4761,22.4335,22.4406,62700.0
2012-11-02 11:30:00,31.56,31.57,31.52,31.55,27000.0,22.4406,22.4477,22.4121,22.4335,27000.0
2012-11-02 11:35:00,31.55,31.6,31.54,31.54,46900.0,22.4335,22.469,22.4264,22.4264,46900.0
2012-11-02 11:40:00,31.55,31.58,31.54,31.58,11200.0,22.4335,22.4548,22.4264,22.4548,11200.0
2012-11-02 11:45:00,31.58,31.6,31.51,31.51,32300.0,22.4548,22.469,22.405,22.405,32300.0
2012-11-02 11:50:00,31.51,31.59,31.51,31.55,41600.0,22.405,22.4619,22.405,22.4335,41600.0
2012-11-02 11:55:00,31.55,31.59,31.55,31.57,14800.0,22.4335,22.4619,22.4335,22.4477,14800.0
2012-11-02 12:00:00,31.57,31.59,31.57,31.57,10900.0,22.4477,22.4619,22.4477,22.4477,10900.0
2012-11-02 12:05:00,31.58,31.63,31.57,31.63,30900.0,22.4548,22.4904,22.4477,22.4904,30900.0
2012-11-02 12:10:00,31.63,31.63,31.61,31.62,32200.0,22.4904,22.4904,22.4761,22.4832,32200.0
2012-11-02 12:15:00,31.62,31.64,31.61,31.64,14600.0,22.4832,22.4975,22.4761,22.4975,14600.0
2012-11-02 12:20:00,31.65,31.67,31.64,31.64,16000.0,22.5046,22.5188,22.4975,22.4975,16000.0
2012-11-02 12:25:00,31.65,31.65,31.64,31.65,3000.0,22.5046,22.5046,22.4975,22.5046,3000.0
2012-11-02 12:30:00,31.65,31.66,31.65,31.65,19300.0,22.5046,22.5117,22.5046,22.5046,19300.0
2012-11-02 12:35:00,31.66,31.66,31.65,31.66,7600.0,22.5117,22.5117,22.5046,22.5117,7600.0
2012-11-02 12:40:00,31.66,31.66,31.64,31.65,21800.0,22.5117,22.5117,22.4975,22.5046,21800.0
2012-11-02 12:45:00,31.64,31.65,31.64,31.64,17400.0,22.4975,22.5046,22.4975,22.4975,17400.0
2012-11-02 12:50:00,31.64,31.65,31.63,31.64,11100.0,22.4975,22.5046,22.4904,22.4975,11100.0
2012-11-02 12:55:00,31.64,31.64,31.58,31.58,24300.0,22.4975,22.4975,22.4548,22.4548,24300.0
2012-11-02 13:00:00,31.59,31.59,31.56,31.56,37800.0,22.4619,22.4619,22.4406,22.4406,37800.0
2012-11-02 13:05:00,31.56,31.56,31.53,31.54,16800.0,22.4406,22.4406,22.4192,22.4264,16800.0
2012-11-02 13:10:00,31.53,31.54,31.53,31.54,6800.0,22.4192,22.4264,22.4192,22.4264,6800.0
2012-11-02 13:15:00,31.53,31.54,31.48,31.5,41100.0,22.4192,22.4264,22.3837,22.3979,41100.0
2012-11-02 13:20:00,31.51,31.52,31.5,31.51,20800.0,22.405,22.4121,22.3979,22.405,20800.0
2012-11-02 13:25:00,31.5,31.53,31.5,31.53,11400.0,22.3979,22.4192,22.3979,22.4192,11400.0
2012-11-02 13:30:00,31.52,31.54,31.51,31.51,33000.0,22.4121,22.4264,22.405,22.405,33000.0
2012-11-02 13:35:00,31.51,31.52,31.48,31.5,31000.0,22.405,22.4121,22.3837,22.3979,31000.0
2012-11-02 13:40:00,31.49,31.51,31.49,31.51,9800.0,22.3908,22.405,22.3908,22.405,9800.0
2012-11-02 13:45:00,31.51,31.52,31.5,31.51,44500.0,22.405,22.4121,22.3979,22.405,44500.0
2012-11-02 13:50:00,31.51,31.55,31.49,31.51,74100.0,22.405,22.4335,22.3908,22.405,74100.0
2012-11-02 13:55:00,31.51,31.52,31.5,31.51,25500.0,22.405,22.4121,22.3979,22.405,25500.0
2012-11-02 14:00:00,31.5,31.5,31.42,31.42,37600.0,22.3979,22.3979,22.341,22.341,37600.0
2012-11-02 14:05:00,31.42,31.44,31.42,31.44,17900.0,22.341,22.3553,22.341,22.3553,17900.0
2012-11-02 14:10:00,31.43,31.49,31.43,31.49,31400.0,22.3481,22.3908,22.3481,22.3908,31400.0
2012-11-02 14:15:00,31.49,31.55,31.48,31.55,30200.0,22.3908,22.4335,22.3837,22.4335,30200.0
2012-11-02 14:20:00,31.55,31.59,31.54,31.59,30900.0,22.4335,22.4619,22.4264,22.4619,30900.0
2012-11-02 14:25:00,31.59,31.59,31.57,31.57,67300.0,22.4619,22.4619,22.4477,22.4477,67300.0
2012-11-02 14:30:00,31.57,31.58,31.51,31.51,41500.0,22.4477,22.4548,22.405,22.405,41500.0
2012-11-02 14:35:00,31.52,31.52,31.43,31.44,30500.0,22.4121,22.4121,22.3481,22.3553,30500.0
2012-11-02 14:40:00,31.44,31.46,31.42,31.46,23300.0,22.3553,22.3695,22.341,22.3695,23300.0
2012-11-02 14:45:00,31.47,31.47,31.41,31.46,40500.0,22.3766,22.3766,22.3339,22.3695,40500.0
2012-11-02 14:50:00,31.46,31.47,31.44,31.46,29500.0,22.3695,22.3766,22.3553,22.3695,29500.0
2012-11-02 14:55:00,31.46,31.5,31.46,31.5,32400.0,22.3695,22.3979,22.3695,22.3979,32400.0
2012-11-02 15:00:00,31.5,31.53,31.49,31.5,45300.0,22.3979,22.4192,22.3908,22.3979,45300.0
2012-11-02 15:05:00,31.51,31.51,31.46,31.48,72200.0,22.405,22.405,22.3695,22.3837,72200.0
2012-11-02 15:10:00,31.48,31.49,31.44,31.46,40800.0,22.3837,22.3908,22.3553,22.3695,40800.0
2012-11-02 15:15:00,31.44,31.45,31.41,31.43,36400.0,22.3553,22.3624,22.3339,22.3481,36400.0
2012-11-02 15:20:00,31.44,31.44,31.4,31.4,73500.0,22.3553,22.3553,22.3268,22.3268,73500.0
2012-11-02 15:25:00,31.41,31.42,31.36,31.38,61200.0,22.3339,22.341,22.2984,22.3126,61200.0
2012-11-02 15:30:00,31.38,31.4,31.29,31.29,131400.0,22.3126,22.3268,22.2486,22.2486,131400.0
2012-11-02 15:35:00,31.29,31.39,31.29,31.38,89400.0,22.2486,22.3197,22.2486,22.3126,89400.0
2012-11-02 15:40:00,31.38,31.4,31.36,31.37,57700.0,22.3126,22.3268,22.2984,22.3055,57700.0
2012-11-02 15:45:00,31.37,31.37,31.28,31.33,81000.0,22.3055,22.3055,22.2415,22.277,81000.0
2012-11-02 15:50:00,31.32,31.39,31.32,31.39,89500.0,22.2699,22.3197,22.2699,22.3197,89500.0
2012-11-02 15:55:00,31.39,31.39,31.34,31.34,155200.0,22.3197,22.3197,22.2841,22.2841,155200.0
2012-11-05 09:30:00,30.7,30.83,30.5,30.82,188400.0,21.8291,21.9215,21.6869,21.9144,188400.0
2012-11-05 09:35:00,30.8,30.88,30.61,30.81,153500.0,21.9002,21.9571,21.7651,21.9073,153500.0
2012-11-05 09:40:00,30.79,30.83,30.47,30.5,159700.0,21.8931,21.9215,21.6655,21.6869,159700.0
2012-11-05 09:45:00,30.5,30.58,30.48,30.54,106300.0,21.6869,21.7438,21.6726,21.7153,106300.0
2012-11-05 09:50:00,30.55,30.61,30.54,30.6,46700.0,21.7224,21.7651,21.7153,21.758,46700.0
2012-11-05 09:55:00,30.61,30.61,30.48,30.52,46000.0,21.7651,21.7651,21.6726,21.7011,46000.0
2012-11-05 10:00:00,30.52,30.71,30.52,30.56,77900.0,21.7011,21.8362,21.7011,21.7295,77900.0
2012-11-05 10:05:00,30.54,30.66,30.54,30.66,25600.0,21.7153,21.8006,21.7153,21.8006,25600.0
2012-11-05 10:10:00,30.66,30.66,30.51,30.52,46500.0,21.8006,21.8006,21.694,21.7011,46500.0
2012-11-05 10:15:00,30.52,30.52,30.45,30.51,141600.0,21.7011,21.7011,21.6513,21.694,141600.0
2012-11-05 10:20:00,30.5,30.51,30.45,30.47,67400.0,21.6869,21.694,21.6513,21.6655,67400.0
2012-11-05 10:25:00,30.47,30.52,30.46,30.51,135400.0,21.6655,21.7011,21.6584,21.694,135400.0
2012-11-05 10:30:00,30.5,30.58,30.49,30.55,89800.0,21.6869,21.7438,21.6798,21.7224,89800.0
2012-11-05 10:35:00,30.54,30.6,30.54,30.6,53400.0,21.7153,21.758,21.7153,21.758,53400.0
2012-11-05 10:40:00,30.59,30.66,30.59,30.62,98500.0,21.7509,21.8006,21.7509,21.7722,98500.0
2012-11-05 10:45:00,30.62,30.69,30.61,30.65,84400.0,21.7722,21.822,21.7651,21.7935,84400.0
2012-11-05 10:50:00,30.64,30.78,30.6,30.78,111600.0,21.7864,21.886,21.758,21.886,111600.0
2012-11-05 10:55:00,30.78,30.88,30.74,30.84,103200.0,21.886,21.9571,21.8575,21.9286,103200.0
2012-11-05 11:00:00,30.84,30.88,30.8,30.81,82800.0,21.9286,21.9571,21.9002,21.9073,82800.0
2012-11-05 11:05:00,30.81,30.82,30.76,30.78,76400.0,21.9073,21.9144,21.8717,21.886,76400.0
2012-11-05 11:10:00,30.78,30.82,30.75,30.78,91900.0,21.886,21.9144,21.8646,21.886,91900.0
2012-11-05 11:15:00,30.79,30.81,30.77,30.8,47300.0,21.8931,21.9073,21.8789,21.9002,47300.0
2012-11-05 11:20:00,30.8,30.81,30.77,30.77,47100.0,21.9002,21.9073,21.8789,21.8789,47100.0
2012-11-05 11:25:00,30.77,30.82,30.77,30.8,73300.0,21.8789,21.9144,21.8789,21.9002,73300.0
2012-11-05 11:30:00,30.8,30.82,30.76,30.8,58800.0,21.9002,21.9144,21.8717,21.9002,58800.0
2012-11-05 11:35:00,30.8,30.8,30.77,30.79,42400.0,21.9002,21.9002,21.8789,21.8931,42400.0
2012-11-05 11:40:00,30.79,30.82,30.78,30.8,39100.0,21.8931,21.9144,21.886,21.9002,39100.0
2012-11-05 11:45:00,30.81,30.82,30.75,30.8,74700.0,21.9073,21.9144,21.8646,21.9002,74700.0
2012-11-05 11:50:00,30.8,30.8,30.74,30.75,36600.0,21.9002,21.9002,21.8575,21.8646,36600.0
2012-11-05 11:55:00,30.75,30.78,30.75,30.78,11500.0,21.8646,21.886,21.8646,21.886,11500.0
2012-11-05 12:00:00,30.78,30.78,30.77,30.77,7400.0,21.886,21.886,21.8789,21.8789,7400.0
2012-11-05 12:05:00,30.77,30.78,30.77,30.77,19800.0,21.8789,21.886,21.8789,21.8789,19800.0
2012-11-05 12:10:00,30.77,30.8,30.77,30.79,16500.0,21.8789,21.9002,21.8789,21.8931,16500.0
2012-11-05 12:15:00,30.79,30.8,30.75,30.76,39600.0,21.8931,21.9002,21.8646,21.8717,39600.0
2012-11-05 12:20:00,30.75,30.75,30.69,30.69,21200.0,21.8646,21.8646,21.822,21.822,21200.0
2012-11-05 12:25:00,30.7,30.76,30.67,30.74,117000.0,21.8291,21.8717,21.8077,21.8575,117000.0
2012-11-05 12:30:00,30.74,30.78,30.74,30.76,26800.0,21.8575,21.886,21.8575,21.8717,26800.0
2012-11-05 12:35:00,30.76,30.76,30.73,30.73,30500.0,21.8717,21.8717,21.8504,21.8504,30500.0
2012-11-05 12:40:00,30.73,30.74,30.69,30.7,32800.0,21.8504,21.8575,21.822,21.8291,32800.0
2012-11-05 12:45:00,30.7,30.73,30.69,30.7,26300.0,21.8291,21.8504,21.822,21.8291,26300.0
2012-11-05 12:50:00,30.7,30.73,30.66,30.68,78300.0,21.8291,21.8504,21.8006,21.8149,78300.0
2012-11-05 12:55:00,30.67,30.68,30.67,30.67,17800.0,21.8077,21.8149,21.8077,21.8077,17800.0
2012-11-05 13:00:00,30.68,30.68,30.63,30.63,13100.0,21.8149,21.8149,21.7793,21.7793,13100.0
2012-11-05 13:05:00,30.64,30.67,30.62,30.67,22600.0,21.7864,21.8077,21.7722,21.8077,22600.0
2012-11-05 13:10:00,30.66,30.72,30.66,30.7,39800.0,21.8006,21.8433,21.8006,21.8291,39800.0
2012-11-05 13:15:00,30.71,30.74,30.69,30.7,24500.0,21.8362,21.8575,21.822,21.8291,24500.0
2012-11-05 13:20:00,30.7,30.7,30.68,30.68,8100.0,21.8291,21.8291,21.8149,21.8149,8100.0
2012-11-05 13:25:00,30.69,30.71,30.66,30.67,48700.0,21.822,21.8362,21.8006,21.8077,48700.0
2012-11-05 13:30:00,30.67,30.69,30.66,30.68,23400.0,21.8077,21.822,21.8006,21.8149,23400.0
2012-11-05 13:35:00,30.68,30.69,30.64,30.65,15600.0,21.8149,21.822,21.7864,21.7935,15600.0
2012-11-05 13:40:00,30.65,30.68,30.65,30.65,21800.0,21.7935,21.8149,21.7935,21.7935,21800.0
2012-11-05 13:45:00,30.66,30.66,30.62,30.62,27900.0,21.8006,21.8006,21.7722,21.7722,27900.0
2012-11-05 13:50:00,30.62,30.68,30.62,30.64,29600.0,21.7722,21.8149,21.7722,21.7864,29600.0
2012-11-05 13:55:00,30.64,30.67,30.64,30.67,17100.0,21.7864,21.8077,21.7864,21.8077,17100.0
2012-11-05 14:00:00,30.66,30.7,30.66,30.7,24800.0,21.8006,21.8291,21.8006,21.8291,24800.0
2012-11-05 14:05:00,30.7,30.75,30.66,30.67,26300.0,21.8291,21.8646,21.8006,21.8077,26300.0
2012-11-05 14:10:00,30.67,30.69,30.67,30.69,12600.0,21.8077,21.822,21.8077,21.822,12600.0
2012-11-05 14:15:00,30.7,30.73,30.69,30.73,11400.0,21.8291,21.8504,21.822,21.8504,11400.0
2012-11-05 14:20:00,30.73,30.73,30.71,30.72,16600.0,21.8504,21.8504,21.8362,21.8433,16600.0
2012-11-05 14:25:00,30.71,30.77,30.71,30.76,27100.0,21.8362,21.8789,21.8362,21.8717,27100.0
2012-11-05 14:30:00,30.76,30.78,30.74,30.74,45900.0,21.8717,21.886,21.8575,21.8575,45900.0
2012-11-05 14:35:00,30.75,30.75,30.68,30.68,26000.0,21.8646,21.8646,21.8149,21.8149,26000.0
2012-11-05 14:40:00,30.69,30.72,30.67,30.72,44300.0,21.822,21.8433,21.8077,21.8433,44300.0
2012-11-05 14:45:00,30.72,30.77,30.72,30.73,20800.0,21.8433,21.8789,21.8433,21.8504,20800.0
2012-11-05 14:50:00,30.73,30.78,30.72,30.77,23900.0,21.8504,21.886,21.8433,21.8789,23900.0
2012-11-05 14:55:00,30.77,30.77,30.76,30.77,10200.0,21.8789,21.8789,21.8717,21.8789,10200.0
2012-11-05 15:00:00,30.77,30.78,30.73,30.73,44900.0,21.8789,21.886,21.8504,21.8504,44900.0
2012-11-05 15:05:00,30.73,30.75,30.73,30.74,37800.0,21.8504,21.8646,21.8504,21.8575,37800.0
2012-11-05 15:10:00,30.75,30.76,30.7,30.7,51900.0,21.8646,21.8717,21.8291,21.8291,51900.0
2012-11-05 15:15:00,30.7,30.72,30.68,30.69,22100.0,21.8291,21.8433,21.8149,21.822,22100.0
2012-11-05 15:20:00,30.69,30.76,30.68,30.75,37000.0,21.822,21.8717,21.8149,21.8646,37000.0
2012-11-05 15:25:00,30.75,30.76,30.74,30.76,19000.0,21.8646,21.8717,21.8575,21.8717,19000.0
2012-11-05 15:30:00,30.75,30.77,30.67,30.69,104600.0,21.8646,21.8789,21.8077,21.822,104600.0
2012-11-05 15:35:00,30.68,30.74,30.68,30.74,54100.0,21.8149,21.8575,21.8149,21.8575,54100.0
2012-11-05 15:40:00,30.74,30.8,30.74,30.8,59200.0,21.8575,21.9002,21.8575,21.9002,59200.0
2012-11-05 15:45:00,30.8,30.83,30.78,30.81,159700.0,21.9002,21.9215,21.886,21.9073,159700.0
2012-11-05 15:50:00,30.8,30.82,30.76,30.78,140400.0,21.9002,21.9144,21.8717,21.886,140400.0
2012-11-05 15:55:00,30.77,30.81,30.73,30.78,228600.0,21.8789,21.9073,21.8504,21.886,228600.0
2012-11-06 09:30:00,30.83,30.92,30.75,30.91,47100.0,21.9215,21.9855,21.8646,21.9784,47100.0
2012-11-06 09:35:00,30.89,30.93,30.87,30.87,46000.0,21.9642,21.9926,21.95,21.95,46000.0
2012-11-06 09:40:00,30.87,30.9,30.85,30.87,26000.0,21.95,21.9713,21.9357,21.95,26000.0
2012-11-06 09:45:00,30.88,30.92,30.87,30.92,28900.0,21.9571,21.9855,21.95,21.9855,28900.0
2012-11-06 09:50:00,30.91,30.93,30.89,30.91,30200.0,21.9784,21.9926,21.9642,21.9784,30200.0
2012-11-06 09:55:00,30.91,30.95,30.9,30.92,44900.0,21.9784,22.0068,21.9713,21.9855,44900.0
2012-11-06 10:00:00,30.93,30.96,30.89,30.94,30400.0,21.9926,22.014,21.9642,21.9997,30400.0
2012-11-06 10:05:00,30.94,30.95,30.9,30.91,27100.0,21.9997,22.0068,21.9713,21.9784,27100.0
2012-11-06 10:10:00,30.91,30.91,30.87,30.88,50600.0,21.9784,21.9784,21.95,21.9571,50600.0
2012-11-06 10:15:00,30.88,30.88,30.83,30.85,48900.0,21.9571,21.9571,21.9215,21.9357,48900.0
2012-11-06 10:20:00,30.84,30.87,30.83,30.87,20700.0,21.9286,21.95,21.9215,21.95,20700.0
2012-11-06 10:25:00,30.86,30.88,30.81,30.83,80900.0,21.9428,21.9571,21.9073,21.9215,80900.0
2012-11-06 10:30:00,30.84,30.84,30.81,30.83,34500.0,21.9286,21.9286,21.9073,21.9215,34500.0
2012-11-06 10:35:00,30.82,30.84,30.81,30.84,32700.0,21.9144,21.9286,21.9073,21.9286,32700.0
2012-11-06 10:40:00,30.84,30.86,30.83,30.83,23300.0,21.9286,21.9428,21.9215,21.9215,23300.0
2012-11-06 10:45:00,30.83,30.86,30.79,30.8,22400.0,21.9215,21.9428,21.8931,21.9002,22400.0
2012-11-06 10:50:00,30.79,30.81,30.76,30.77,27000.0,21.8931,21.9073,21.8717,21.8789,27000.0
2012-11-06 10:55:00,30.76,30.76,30.74,30.75,20800.0,21.8717,21.8717,21.8575,21.8646,20800.0
2012-11-06 11:00:00,30.75,30.77,30.7,30.72,56300.0,21.8646,21.8789,21.8291,21.8433,56300.0
2012-11-06 11:05:00,30.72,30.74,30.7,30.71,19000.0,21.8433,21.8575,21.8291,21.8362,19000.0
2012-11-06 11:10:00,30.71,30.79,30.7,30.77,145500.0,21.8362,21.8931,21.8291,21.8789,145500.0
2012-11-06 11:15:00,30.77,30.83,30.76,30.82,93100.0,21.8789,21.9215,21.8717,21.9144,93100.0
2012-11-06 11:20:00,30.83,30.83,30.78,30.8,17700.0,21.9215,21.9215,21.886,21.9002,17700.0
2012-11-06 11:25:00,30.8,30.8,30.75,30.75,30900.0,21.9002,21.9002,21.8646,21.8646,30900.0
2012-11-06 11:30:00,30.75,30.76,30.74,30.75,28200.0,21.8646,21.8717,21.8575,21.8646,28200.0
2012-11-06 11:35:00,30.75,30.79,30.74,30.74,129200.0,21.8646,21.8931,21.8575,21.8575,129200.0
2012-11-06 11:40:00,30.75,30.81,30.75,30.81,34800.0,21.8646,21.9073,21.8646,21.9073,34800.0
2012-11-06 11:45:00,30.81,30.83,30.81,30.82,13000.0,21.9073,21.9215,21.9073,21.9144,13000.0
2012-11-06 11:50:00,30.81,30.83,30.81,30.83,20400.0,21.9073,21.9215,21.9073,21.9215,20400.0
2012-11-06 11:55:00,30.83,30.84,30.83,30.84,19700.0,21.9215,21.9286,21.9215,21.9286,19700.0
2012-11-06 12:00:00,30.84,30.95,30.84,30.94,22900.0,21.9286,22.0068,21.9286,21.9997,22900.0
2012-11-06 12:05:00,30.94,30.95,30.91,30.91,21600.0,21.9997,22.0068,21.9784,21.9784,21600.0
2012-11-06 12:10:00,30.91,30.91,30.86,30.87,21500.0,21.9784,21.9784,21.9428,21.95,21500.0
2012-11-06 12:15:00,30.88,30.88,30.83,30.84,16900.0,21.9571,21.9571,21.9215,21.9286,16900.0
2012-11-06 12:20:00,30.83,30.86,30.83,30.85,33400.0,21.9215,21.9428,21.9215,21.9357,33400.0
2012-11-06 12:25:00,30.86,30.86,30.84,30.85,45400.0,21.9428,21.9428,21.9286,21.9357,45400.0
2012-11-06 12:30:00,30.86,30.9,30.85,30.9,16500.0,21.9428,21.9713,21.9357,21.9713,16500.0
2012-11-06 12:35:00,30.89,30.9,30.89,30.9,6000.0,21.9642,21.9713,21.9642,21.9713,6000.0
2012-11-06 12:40:00,30.89,30.9,30.84,30.85,33600.0,21.9642,21.9713,21.9286,21.9357,33600.0
2012-11-06 12:45:00,30.85,30.86,30.8,30.8,16100.0,21.9357,21.9428,21.9002,21.9002,16100.0
2012-11-06 12:50:00,30.8,30.82,30.8,30.82,9500.0,21.9002,21.9144,21.9002,21.9144,9500.0
2012-11-06 12:55:00,30.82,30.86,30.81,30.86,37100.0,21.9144,21.9428,21.9073,21.9428,37100.0
2012-11-06 13:00:00,30.85,30.87,30.84,30.84,14600.0,21.9357,21.95,21.9286,21.9286,14600.0
2012-11-06 13:05:00,30.84,30.85,30.82,30.84,28500.0,21.9286,21.9357,21.9144,21.9286,28500.0
2012-11-06 13:10:00,30.83,30.84,30.81,30.83,24700.0,21.9215,21.9286,21.9073,21.9215,24700.0
2012-11-06 13:15:00,30.82,30.83,30.79,30.79,24200.0,21.9144,21.9215,21.8931,21.8931,24200.0
2012-11-06 13:20:00,30.79,30.83,30.77,30.83,22100.0,21.8931,21.9215,21.8789,21.9215,22100.0
2012-11-06 13:25:00,30.83,30.83,30.8,30.8,41300.0,21.9215,21.9215,21.9002,21.9002,41300.0
2012-11-06 13:30:00,30.8,30.82,30.79,30.8,42900.0,21.9002,21.9144,21.8931,21.9002,42900.0
2012-11-06 13:35:00,30.8,30.83,30.79,30.82,29900.0,21.9002,21.9215,21.8931,21.9144,29900.0
2012-11-06 13:40:00,30.81,30.82,30.81,30.81,8500.0,21.9073,21.9144,21.9073,21.9073,8500.0
2012-11-06 13:45:00,30.82,30.87,30.81,30.87,26000.0,21.9144,21.95,21.9073,21.95,26000.0
2012-11-06 13:50:00,30.87,30.87,30.85,30.85,14100.0,21.95,21.95,21.9357,21.9357,14100.0
2012-11-06 13:55:00,30.86,30.86,30.8,30.81,15900.0,21.9428,21.9428,21.9002,21.9073,15900.0
2012-11-06 14:00:00,30.81,30.82,30.8,30.81,14200.0,21.9073,21.9144,21.9002,21.9073,14200.0
2012-11-06 14:05:00,30.81,30.82,30.81,30.81,3500.0,21.9073,21.9144,21.9073,21.9073,3500.0
2012-11-06 14:10:00,30.81,30.82,30.78,30.8,26800.0,21.9073,21.9144,21.886,21.9002,26800.0
2012-11-06 14:15:00,30.8,30.82,30.78,30.8,28200.0,21.9002,21.9144,21.886,21.9002,28200.0
2012-11-06 14:20:00,30.78,30.81,30.78,30.8,26400.0,21.886,21.9073,21.886,21.9002,26400.0
2012-11-06 14:25:00,30.8,30.82,30.79,30.8,40700.0,21.9002,21.9144,21.8931,21.9002,40700.0
2012-11-06 14:30:00,30.79,30.8,30.7,30.7,54900.0,21.8931,21.9002,21.8291,21.8291,54900.0
2012-11-06 14:35:00,30.71,30.71,30.64,30.64,98200.0,21.8362,21.8362,21.7864,21.7864,98200.0
2012-11-06 14:40:00,30.65,30.66,30.61,30.64,52700.0,21.7935,21.8006,21.7651,21.7864,52700.0
2012-11-06 14:45:00,30.65,30.67,30.64,30.67,35700.0,21.7935,21.8077,21.7864,21.8077,35700.0
2012-11-06 14:50:00,30.67,30.69,30.66,30.69,29900.0,21.8077,21.822,21.8006,21.822,29900.0
2012-11-06 14:55:00,30.68,30.72,30.68,30.72,18900.0,21.8149,21.8433,21.8149,21.8433,18900.0
2012-11-06 15:00:00,30.72,30.74,30.7,30.71,21100.0,21.8433,21.8575,21.8291,21.8362,21100.0
2012-11-06 15:05:00,30.71,30.74,30.69,30.7,29500.0,21.8362,21.8575,21.822,21.8291,29500.0
2012-11-06 15:10:00,30.7,30.71,30.67,30.67,39800.0,21.8291,21.8362,21.8077,21.8077,39800.0
2012-11-06 15:15:00,30.67,30.68,30.65,30.65,52500.0,21.8077,21.8149,21.7935,21.7935,52500.0
2012-11-06 15:20:00,30.65,30.67,30.65,30.66,27500.0,21.7935,21.8077,21.7935,21.8006,27500.0
2012-11-06 15:25:00,30.65,30.67,30.65,30.67,27100.0,21.7935,21.8077,21.7935,21.8077,27100.0
2012-11-06 15:30:00,30.68,30.69,30.65,30.68,28400.0,21.8149,21.822,21.7935,21.8149,28400.0
2012-11-06 15:35:00,30.68,30.68,30.64,30.66,55400.0,21.8149,21.8149,21.7864,21.8006,55400.0
2012-11-06 15:40:00,30.66,30.67,30.64,30.64,96300.0,21.8006,21.8077,21.7864,21.7864,96300.0
2012-11-06 15:45:00,30.64,30.68,30.64,30.66,97500.0,21.7864,21.8149,21.7864,21.8006,97500.0
2012-11-06 15:50:00,30.66,30.66,30.61,30.61,98100.0,21.8006,21.8006,21.7651,21.7651,98100.0
2012-11-06 15:55:00,30.61,30.63,30.59,30.61,280600.0,21.7651,21.7793,21.7509,21.7651,280600.0
2012-11-07 09:30:00,30.51,30.57,30.4,30.43,98200.0,21.694,21.7366,21.6158,21.6371,98200.0
2012-11-07 09:35:00,30.44,30.54,30.41,30.43,76100.0,21.6442,21.7153,21.6229,21.6371,76100.0
2012-11-07 09:40:00,30.43,30.49,30.43,30.46,45600.0,21.6371,21.6798,21.6371,21.6584,45600.0
2012-11-07 09:45:00,30.45,30.46,30.41,30.46,22300.0,21.6513,21.6584,21.6229,21.6584,22300.0
2012-11-07 09:50:00,30.46,30.47,30.41,30.47,27200.0,21.6584,21.6655,21.6229,21.6655,27200.0
2012-11-07 09:55:00,30.48,30.49,30.41,30.45,29900.0,21.6726,21.6798,21.6229,21.6513,29900.0
2012-11-07 10:00:00,30.45,30.45,30.4,30.4,20600.0,21.6513,21.6513,21.6158,21.6158,20600.0
2012-11-07 10:05:00,30.4,30.4,30.31,30.35,50200.0,21.6158,21.6158,21.5518,21.5802,50200.0
2012-11-07 10:10:00,30.35,30.37,30.31,30.32,26800.0,21.5802,21.5944,21.5518,21.5589,26800.0
2012-11-07 10:15:00,30.31,30.33,30.26,30.27,40300.0,21.5518,21.566,21.5162,21.5233,40300.0
2012-11-07 10:20:00,30.27,30.31,30.23,30.27,77100.0,21.5233,21.5518,21.4949,21.5233,77100.0
2012-11-07 10:25:00,30.27,30.27,30.22,30.25,52500.0,21.5233,21.5233,21.4878,21.5091,52500.0
2012-11-07 10:30:00,30.26,30.3,30.23,30.29,17500.0,21.5162,21.5447,21.4949,21.5376,17500.0
2012-11-07 10:35:00,30.29,30.3,30.24,30.28,36400.0,21.5376,21.5447,21.502,21.5304,36400.0
2012-11-07 10:40:00,30.28,30.31,30.27,30.3,29500.0,21.5304,21.5518,21.5233,21.5447,29500.0
2012-11-07 10:45:00,30.31,30.31,30.27,30.31,30800.0,21.5518,21.5518,21.5233,21.5518,30800.0
2012-11-07 10:50:00,30.31,30.35,30.3,30.3,74500.0,21.5518,21.5802,21.5447,21.5447,74500.0
2012-11-07 10:55:00,30.3,30.3,30.23,30.23,28000.0,21.5447,21.5447,21.4949,21.4949,28000.0
2012-11-07 11:00:00,30.24,30.3,30.24,30.29,31400.0,21.502,21.5447,21.502,21.5376,31400.0
2012-11-07 11:05:00,30.29,30.31,30.28,30.28,23400.0,21.5376,21.5518,21.5304,21.5304,23400.0
2012-11-07 11:10:00,30.28,30.3,30.27,30.3,24300.0,21.5304,21.5447,21.5233,21.5447,24300.0
2012-11-07 11:15:00,30.29,30.31,30.28,30.3,41400.0,21.5376,21.5518,21.5304,21.5447,41400.0
2012-11-07 11:20:00,30.3,30.32,30.28,30.29,36100.0,21.5447,21.5589,21.5304,21.5376,36100.0
2012-11-07 11:25:00,30.28,30.32,30.26,30.26,40300.0,21.5304,21.5589,21.5162,21.5162,40300.0
2012-11-07 11:30:00,30.27,30.27,30.2,30.26,77000.0,21.5233,21.5233,21.4736,21.5162,77000.0
2012-11-07 11:35:00,30.25,30.38,30.24,30.38,46400.0,21.5091,21.6015,21.502,21.6015,46400.0
2012-11-07 11:40:00,30.38,30.44,30.38,30.44,61900.0,21.6015,21.6442,21.6015,21.6442,61900.0
2012-11-07 11:45:00,30.43,30.43,30.36,30.39,36000.0,21.6371,21.6371,21.5873,21.6087,36000.0
2012-11-07 11:50:00,30.39,30.4,30.37,30.38,18500.0,21.6087,21.6158,21.5944,21.6015,18500.0
2012-11-07 11:55:00,30.38,30.4,30.36,30.38,21000.0,21.6015,21.6158,21.5873,21.6015,21000.0
2012-11-07 12:00:00,30.39,30.4,30.36,30.37,20500.0,21.6087,21.6158,21.5873,21.5944,20500.0
2012-11-07 12:05:00,30.37,30.38,30.32,30.34,36600.0,21.5944,21.6015,21.5589,21.5731,36600.0
2012-11-07 12:10:00,30.33,30.36,30.32,30.33,21200.0,21.566,21.5873,21.5589,21.566,21200.0
2012-11-07 12:15:00,30.33,30.35,30.32,30.33,14600.0,21.566,21.5802,21.5589,21.566,14600.0
2012-11-07 12:20:00,30.33,30.33,30.3,30.32,19800.0,21.566,21.566,21.5447,21.5589,19800.0
2012-11-07 12:25:00,30.31,30.32,30.3,30.3,11500.0,21.5518,21.5589,21.5447,21.5447,11500.0
2012-11-07 12:30:00,30.31,30.37,30.3,30.36,62900.0,21.5518,21.5944,21.5447,21.5873,62900.0
2012-11-07 12:35:00,30.36,30.39,30.34,30.38,17300.0,21.5873,21.6087,21.5731,21.6015,17300.0
2012-11-07 12:40:00,30.38,30.38,30.33,30.37,16700.0,21.6015,21.6015,21.566,21.5944,16700.0
2012-11-07 12:45:00,30.38,30.39,30.35,30.37,13400.0,21.6015,21.6087,21.5802,21.5944,13400.0
2012-11-07 12:50:00,30.37,30.37,30.35,30.35,9100.0,21.5944,21.5944,21.5802,21.5802,9100.0
2012-11-07 12:55:00,30.35,30.36,30.34,30.36,14300.0,21.5802,21.5873,21.5731,21.5873,14300.0
2012-11-07 13:00:00,30.36,30.41,30.35,30.4,34500.0,21.5873,21.6229,21.5802,21.6158,34500.0
2012-11-07 13:05:00,30.41,30.47,30.41,30.46,30100.0,21.6229,21.6655,21.6229,21.6584,30100.0
2012-11-07 13:10:00,30.46,30.47,30.4,30.4,22400.0,21.6584,21.6655,21.6158,21.6158,22400.0
2012-11-07 13:15:00,30.4,30.41,30.36,30.36,19800.0,21.6158,21.6229,21.5873,21.5873,19800.0
2012-11-07 13:20:00,30.37,30.42,30.37,30.41,18300.0,21.5944,21.63,21.5944,21.6229,18300.0
2012-11-07 13:25:00,30.41,30.42,30.38,30.39,22200.0,21.6229,21.63,21.6015,21.6087,22200.0
2012-11-07 13:30:00,30.38,30.42,30.37,30.38,24100.0,21.6015,21.63,21.5944,21.6015,24100.0
2012-11-07 13:35:00,30.38,30.41,30.37,30.39,19400.0,21.6015,21.6229,21.5944,21.6087,19400.0
2012-11-07 13:40:00,30.4,30.43,30.39,30.42,27300.0,21.6158,21.6371,21.6087,21.63,27300.0
2012-11-07 13:45:00,30.42,30.43,30.4,30.4,13300.0,21.63,21.6371,21.6158,21.6158,13300.0
2012-11-07 13:50:00,30.4,30.43,30.39,30.43,31300.0,21.6158,21.6371,21.6087,21.6371,31300.0
2012-11-07 13:55:00,30.42,30.44,30.42,30.42,22600.0,21.63,21.6442,21.63,21.63,22600.0
2012-11-07 14:00:00,30.43,30.48,30.42,30.48,33700.0,21.6371,21.6726,21.63,21.6726,33700.0
2012-11-07 14:05:00,30.47,30.49,30.46,30.46,20400.0,21.6655,21.6798,21.6584,21.6584,20400.0
2012-11-07 14:10:00,30.46,30.47,30.4,30.42,23500.0,21.6584,21.6655,21.6158,21.63,23500.0
2012-11-07 14:15:00,30.42,30.43,30.39,30.4,21000.0,21.63,21.6371,21.6087,21.6158,21000.0
2012-11-07 14:20:00,30.4,30.42,30.39,30.39,20000.0,21.6158,21.63,21.6087,21.6087,20000.0
2012-11-07 14:25:00,30.39,30.41,30.39,30.4,27500.0,21.6087,21.6229,21.6087,21.6158,27500.0
2012-11-07 14:30:00,30.41,30.41,30.33,30.34,35100.0,21.6229,21.6229,21.566,21.5731,35100.0
2012-11-07 14:35:00,30.33,30.35,30.3,30.3,17300.0,21.566,21.5802,21.5447,21.5447,17300.0
2012-11-07 14:40:00,30.31,30.35,30.3,30.32,22700.0,21.5518,21.5802,21.5447,21.5589,22700.0
2012-11-07 14:45:00,30.33,30.35,30.32,30.34,23300.0,21.566,21.5802,21.5589,21.5731,23300.0
2012-11-07 14:50:00,30.34,30.35,30.32,30.33,20000.0,21.5731,21.5802,21.5589,21.566,20000.0
2012-11-07 14:55:00,30.34,30.4,30.33,30.4,25500.0,21.5731,21.6158,21.566,21.6158,25500.0
2012-11-07 15:00:00,30.4,30.4,30.37,30.39,19200.0,21.6158,21.6158,21.5944,21.6087,19200.0
2012-11-07 15:05:00,30.38,30.39,30.35,30.36,33900.0,21.6015,21.6087,21.5802,21.5873,33900.0
2012-11-07 15:10:00,30.36,30.4,30.35,30.39,40200.0,21.5873,21.6158,21.5802,21.6087,40200.0
2012-11-07 15:15:00,30.39,30.39,30.36,30.36,22100.0,21.6087,21.6087,21.5873,21.5873,22100.0
2012-11-07 15:20:00,30.37,30.42,30.36,30.42,38300.0,21.5944,21.63,21.5873,21.63,38300.0
2012-11-07 15:25:00,30.42,30.46,30.39,30.45,47700.0,21.63,21.6584,21.6087,21.6513,47700.0
2012-11-07 15:30:00,30.45,30.45,30.41,30.43,66300.0,21.6513,21.6513,21.6229,21.6371,66300.0
2012-11-07 15:35:00,30.43,30.43,30.34,30.34,47400.0,21.6371,21.6371,21.5731,21.5731,47400.0
2012-11-07 15:40:00,30.34,30.38,30.34,30.38,66700.0,21.5731,21.6015,21.5731,21.6015,66700.0
2012-11-07 15:45:00,30.38,30.43,30.3,30.3,101300.0,21.6015,21.6371,21.5447,21.5447,101300.0
2012-11-07 15:50:00,30.31,30.39,30.3,30.36,124400.0,21.5518,21.6087,21.5447,21.5873,124400.0
2012-11-07 15:55:00,30.37,30.37,30.24,30.24,239200.0,21.5944,21.5944,21.502,21.502,239200.0
2012-11-08 09:30:00,30.16,30.23,30.1,30.16,54300.0,21.4451,21.4949,21.4025,21.4451,54300.0
2012-11-08 09:35:00,30.16,30.2,30.13,30.18,38000.0,21.4451,21.4736,21.4238,21.4593,38000.0
2012-11-08 09:40:00,30.19,30.2,30.16,30.16,19400.0,21.4664,21.4736,21.4451,21.4451,19400.0
2012-11-08 09:45:00,30.16,30.19,30.16,30.18,19000.0,21.4451,21.4664,21.4451,21.4593,19000.0
2012-11-08 09:50:00,30.19,30.22,30.15,30.22,32700.0,21.4664,21.4878,21.438,21.4878,32700.0
2012-11-08 09:55:00,30.23,30.23,30.15,30.19,24900.0,21.4949,21.4949,21.438,21.4664,24900.0
2012-11-08 10:00:00,30.19,30.23,30.18,30.22,16300.0,21.4664,21.4949,21.4593,21.4878,16300.0
2012-11-08 10:05:00,30.22,30.22,30.15,30.16,21500.0,21.4878,21.4878,21.438,21.4451,21500.0
2012-11-08 10:10:00,30.16,30.22,30.16,30.21,35000.0,21.4451,21.4878,21.4451,21.4807,35000.0
2012-11-08 10:15:00,30.21,30.25,30.2,30.24,58800.0,21.4807,21.5091,21.4736,21.502,58800.0
2012-11-08 10:20:00,30.25,30.29,30.23,30.24,41700.0,21.5091,21.5376,21.4949,21.502,41700.0
2012-11-08 10:25:00,30.24,30.24,30.17,30.18,17200.0,21.502,21.502,21.4522,21.4593,17200.0
2012-11-08 10:30:00,30.19,30.21,30.15,30.2,38500.0,21.4664,21.4807,21.438,21.4736,38500.0
2012-11-08 10:35:00,30.2,30.2,30.14,30.16,30100.0,21.4736,21.4736,21.4309,21.4451,30100.0
2012-11-08 10:40:00,30.17,30.23,30.12,30.17,101600.0,21.4522,21.4949,21.4167,21.4522,101600.0
2012-11-08 10:45:00,30.18,30.21,30.18,30.18,22200.0,21.4593,21.4807,21.4593,21.4593,22200.0
2012-11-08 10:50:00,30.18,30.19,30.14,30.15,19300.0,21.4593,21.4664,21.4309,21.438,19300.0
2012-11-08 10:55:00,30.15,30.16,30.08,30.11,80200.0,21.438,21.4451,21.3882,21.4096,80200.0
2012-11-08 11:00:00,30.11,30.15,30.09,30.12,33700.0,21.4096,21.438,21.3953,21.4167,33700.0
2012-11-08 11:05:00,30.11,30.15,30.11,30.13,20500.0,21.4096,21.438,21.4096,21.4238,20500.0
2012-11-08 11:10:00,30.14,30.14,30.09,30.12,21300.0,21.4309,21.4309,21.3953,21.4167,21300.0
2012-11-08 11:15:00,30.13,30.13,30.1,30.1,21300.0,21.4238,21.4238,21.4025,21.4025,21300.0
2012-11-08 11:20:00,30.11,30.11,30.09,30.11,29700.0,21.4096,21.4096,21.3953,21.4096,29700.0
2012-11-08 11:25:00,30.12,30.15,30.12,30.14,23400.0,21.4167,21.438,21.4167,21.4309,23400.0
2012-11-08 11:30:00,30.15,30.15,30.11,30.11,28700.0,21.438,21.438,21.4096,21.4096,28700.0
2012-11-08 11:35:00,30.11,30.12,30.07,30.1,20400.0,21.4096,21.4167,21.3811,21.4025,20400.0
2012-11-08 11:40:00,30.1,30.11,30.09,30.11,18400.0,21.4025,21.4096,21.3953,21.4096,18400.0
2012-11-08 11:45:00,30.11,30.12,30.1,30.1,10200.0,21.4096,21.4167,21.4025,21.4025,10200.0
2012-11-08 11:50:00,30.11,30.13,30.08,30.13,33000.0,21.4096,21.4238,21.3882,21.4238,33000.0
2012-11-08 11:55:00,30.13,30.15,30.13,30.15,20000.0,21.4238,21.438,21.4238,21.438,20000.0
2012-11-08 12:00:00,30.15,30.15,30.1,30.1,17500.0,21.438,21.438,21.4025,21.4025,17500.0
2012-11-08 12:05:00,30.1,30.11,30.09,30.09,17200.0,21.4025,21.4096,21.3953,21.3953,17200.0
2012-11-08 12:10:00,30.1,30.1,30.05,30.07,32600.0,21.4025,21.4025,21.3669,21.3811,32600.0
2012-11-08 12:15:00,30.07,30.08,30.05,30.06,22400.0,21.3811,21.3882,21.3669,21.374,22400.0
2012-11-08 12:20:00,30.06,30.09,30.05,30.09,17600.0,21.374,21.3953,21.3669,21.3953,17600.0
2012-11-08 12:25:00,30.08,30.09,30.04,30.08,15800.0,21.3882,21.3953,21.3598,21.3882,15800.0
2012-11-08 12:30:00,30.08,30.08,30.05,30.07,14700.0,21.3882,21.3882,21.3669,21.3811,14700.0
2012-11-08 12:35:00,30.08,30.08,30.02,30.04,28800.0,21.3882,21.3882,21.3456,21.3598,28800.0
2012-11-08 12:40:00,30.05,30.07,30.04,30.04,15200.0,21.3669,21.3811,21.3598,21.3598,15200.0
2012-11-08 12:45:00,30.04,30.04,30.02,30.04,23500.0,21.3598,21.3598,21.3456,21.3598,23500.0
2012-11-08 12:50:00,30.04,30.06,30.04,30.04,12300.0,21.3598,21.374,21.3598,21.3598,12300.0
2012-11-08 12:55:00,30.05,30.08,30.04,30.08,18000.0,21.3669,21.3882,21.3598,21.3882,18000.0
2012-11-08 13:00:00,30.07,30.09,30.05,30.05,36900.0,21.3811,21.3953,21.3669,21.3669,36900.0
2012-11-08 13:05:00,30.05,30.06,30.05,30.06,17400.0,21.3669,21.374,21.3669,21.374,17400.0
2012-11-08 13:10:00,30.05,30.05,30.02,30.03,29100.0,21.3669,21.3669,21.3456,21.3527,29100.0
2012-11-08 13:15:00,30.02,30.04,30.02,30.04,9300.0,21.3456,21.3598,21.3456,21.3598,9300.0
2012-11-08 13:20:00,30.04,30.04,29.98,29.99,57100.0,21.3598,21.3598,21.3171,21.3242,57100.0
2012-11-08 13:25:00,29.98,29.98,29.93,29.97,36700.0,21.3171,21.3171,21.2816,21.31,36700.0
2012-11-08 13:30:00,29.97,29.99,29.97,29.98,36900.0,21.31,21.3242,21.31,21.3171,36900.0
2012-11-08 13:35:00,29.98,30.01,29.98,30.01,18300.0,21.3171,21.3385,21.3171,21.3385,18300.0
2012-11-08 13:40:00,30.02,30.02,30.0,30.02,10100.0,21.3456,21.3456,21.3313,21.3456,10100.0
2012-11-08 13:45:00,30.01,30.04,30.0,30.04,14400.0,21.3385,21.3598,21.3313,21.3598,14400.0
2012-11-08 13:50:00,30.04,30.04,30.01,30.03,15000.0,21.3598,21.3598,21.3385,21.3527,15000.0
2012-11-08 13:55:00,30.04,30.07,30.04,30.06,21700.0,21.3598,21.3811,21.3598,21.374,21700.0
2012-11-08 14:00:00,30.07,30.08,30.02,30.02,21300.0,21.3811,21.3882,21.3456,21.3456,21300.0
2012-11-08 14:05:00,30.02,30.03,30.0,30.01,16400.0,21.3456,21.3527,21.3313,21.3385,16400.0
2012-11-08 14:10:00,30.02,30.02,30.0,30.01,13600.0,21.3456,21.3456,21.3313,21.3385,13600.0
2012-11-08 14:15:00,30.02,30.05,30.0,30.0,21200.0,21.3456,21.3669,21.3313,21.3313,21200.0
2012-11-08 14:20:00,30.01,30.01,29.99,30.0,111600.0,21.3385,21.3385,21.3242,21.3313,111600.0
2012-11-08 14:25:00,30.0,30.02,29.99,30.0,33000.0,21.3313,21.3456,21.3242,21.3313,33000.0
2012-11-08 14:30:00,30.0,30.02,29.99,29.99,25700.0,21.3313,21.3456,21.3242,21.3242,25700.0
2012-11-08 14:35:00,29.99,30.0,29.98,29.98,30000.0,21.3242,21.3313,21.3171,21.3171,30000.0
2012-11-08 14:40:00,29.98,29.99,29.98,29.98,11500.0,21.3171,21.3242,21.3171,21.3171,11500.0
2012-11-08 14:45:00,29.98,29.99,29.98,29.99,35800.0,21.3171,21.3242,21.3171,21.3242,35800.0
2012-11-08 14:50:00,29.99,30.0,29.97,29.97,35900.0,21.3242,21.3313,21.31,21.31,35900.0
2012-11-08 14:55:00,29.97,30.0,29.97,29.98,30600.0,21.31,21.3313,21.31,21.3171,30600.0
2012-11-08 15:00:00,29.98,30.0,29.97,30.0,36900.0,21.3171,21.3313,21.31,21.3313,36900.0
2012-11-08 15:05:00,29.99,30.02,29.99,30.0,34600.0,21.3242,21.3456,21.3242,21.3313,34600.0
2012-11-08 15:10:00,30.0,30.04,30.0,30.0,75300.0,21.3313,21.3598,21.3313,21.3313,75300.0
2012-11-08 15:15:00,30.01,30.01,29.99,30.0,43000.0,21.3385,21.3385,21.3242,21.3313,43000.0
2012-11-08 15:20:00,30.0,30.01,29.98,29.99,58600.0,21.3313,21.3385,21.3171,21.3242,58600.0
2012-11-08 15:25:00,30.0,30.0,29.98,30.0,51900.0,21.3313,21.3313,21.3171,21.3313,51900.0
2012-11-08 15:30:00,30.0,30.02,29.99,30.0,46500.0,21.3313,21.3456,21.3242,21.3313,46500.0
2012-11-08 15:35:00,30.0,30.01,29.99,30.01,77100.0,21.3313,21.3385,21.3242,21.3385,77100.0
2012-11-08 15:40:00,30.01,30.01,29.95,29.96,93100.0,21.3385,21.3385,21.2958,21.3029,93100.0
2012-11-08 15:45:00,29.95,30.0,29.94,29.97,110100.0,21.2958,21.3313,21.2887,21.31,110100.0
2012-11-08 15:50:00,29.97,29.98,29.93,29.95,182100.0,21.31,21.3171,21.2816,21.2958,182100.0
2012-11-08 15:55:00,29.95,29.97,29.88,29.88,395700.0,21.2958,21.31,21.246,21.246,395700.0
2012-11-09 09:30:00,29.78,29.96,29.75,29.93,69400.0,21.1749,21.3029,21.1536,21.2816,69400.0
2012-11-09 09:35:00,29.91,29.94,29.84,29.84,47300.0,21.2674,21.2887,21.2176,21.2176,47300.0
2012-11-09 09:40:00,29.84,29.89,29.84,29.84,42200.0,21.2176,21.2531,21.2176,21.2176,42200.0
2012-11-09 09:45:00,29.84,29.87,29.79,29.84,26200.0,21.2176,21.2389,21.182,21.2176,26200.0
2012-11-09 09:50:00,29.85,29.86,29.78,29.82,43500.0,21.2247,21.2318,21.1749,21.2034,43500.0
2012-11-09 09:55:00,29.82,29.87,29.8,29.85,34900.0,21.2034,21.2389,21.1891,21.2247,34900.0
2012-11-09 10:00:00,29.85,29.9,29.83,29.85,23900.0,21.2247,21.2602,21.2105,21.2247,23900.0
2012-11-09 10:05:00,29.85,29.9,29.84,29.89,43600.0,21.2247,21.2602,21.2176,21.2531,43600.0
2012-11-09 10:10:00,29.9,29.9,29.88,29.89,19600.0,21.2602,21.2602,21.246,21.2531,19600.0
2012-11-09 10:15:00,29.89,29.89,29.86,29.87,45500.0,21.2531,21.2531,21.2318,21.2389,45500.0
2012-11-09 10:20:00,29.86,29.92,29.86,29.91,23000.0,21.2318,21.2745,21.2318,21.2674,23000.0
2012-11-09 10:25:00,29.91,29.92,29.88,29.89,44600.0,21.2674,21.2745,21.246,21.2531,44600.0
2012-11-09 10:30:00,29.88,29.89,29.86,29.87,16600.0,21.246,21.2531,21.2318,21.2389,16600.0
2012-11-09 10:35:00,29.88,29.91,29.86,29.87,30800.0,21.246,21.2674,21.2318,21.2389,30800.0
2012-11-09 10:40:00,29.87,29.93,29.86,29.93,25600.0,21.2389,21.2816,21.2318,21.2816,25600.0
2012-11-09 10:45:00,29.93,29.94,29.91,29.92,17100.0,21.2816,21.2887,21.2674,21.2745,17100.0
2012-11-09 10:50:00,29.92,29.92,29.9,29.92,19300.0,21.2745,21.2745,21.2602,21.2745,19300.0
2012-11-09 10:55:00,29.93,29.94,29.91,29.93,11300.0,21.2816,21.2887,21.2674,21.2816,11300.0
2012-11-09 11:00:00,29.93,29.96,29.91,29.91,39600.0,21.2816,21.3029,21.2674,21.2674,39600.0
2012-11-09 11:05:00,29.91,29.94,29.9,29.94,24000.0,21.2674,21.2887,21.2602,21.2887,24000.0
2012-11-09 11:10:00,29.93,29.99,29.93,29.96,38400.0,21.2816,21.3242,21.2816,21.3029,38400.0
2012-11-09 11:15:00,29.96,29.99,29.96,29.97,35000.0,21.3029,21.3242,21.3029,21.31,35000.0
2012-11-09 11:20:00,29.98,29.98,29.9,29.91,40700.0,21.3171,21.3171,21.2602,21.2674,40700.0
2012-11-09 11:25:00,29.91,29.95,29.91,29.95,32700.0,21.2674,21.2958,21.2674,21.2958,32700.0
2012-11-09 11:30:00,29.95,29.96,29.93,29.95,38700.0,21.2958,21.3029,21.2816,21.2958,38700.0
2012-11-09 11:35:00,29.95,30.03,29.95,30.03,80200.0,21.2958,21.3527,21.2958,21.3527,80200.0
2012-11-09 11:40:00,30.03,30.03,30.02,30.03,14900.0,21.3527,21.3527,21.3456,21.3527,14900.0
2012-11-09 11:45:00,30.03,30.04,30.02,30.04,33600.0,21.3527,21.3598,21.3456,21.3598,33600.0
2012-11-09 11:50:00,30.04,30.04,30.01,30.03,70400.0,21.3598,21.3598,21.3385,21.3527,70400.0
2012-11-09 11:55:00,30.03,30.11,30.03,30.11,51000.0,21.3527,21.4096,21.3527,21.4096,51000.0
2012-11-09 12:00:00,30.11,30.14,30.08,30.09,37300.0,21.4096,21.4309,21.3882,21.3953,37300.0
2012-11-09 12:05:00,30.1,30.11,30.08,30.09,25300.0,21.4025,21.4096,21.3882,21.3953,25300.0
2012-11-09 12:10:00,30.09,30.13,30.09,30.11,26000.0,21.3953,21.4238,21.3953,21.4096,26000.0
2012-11-09 12:15:00,30.12,30.13,30.1,30.11,20900.0,21.4167,21.4238,21.4025,21.4096,20900.0
2012-11-09 12:20:00,30.12,30.12,30.1,30.12,22100.0,21.4167,21.4167,21.4025,21.4167,22100.0
2012-11-09 12:25:00,30.12,30.13,30.11,30.13,27600.0,21.4167,21.4238,21.4096,21.4238,27600.0
2012-11-09 12:30:00,30.13,30.14,30.11,30.13,30500.0,21.4238,21.4309,21.4096,21.4238,30500.0
2012-11-09 12:35:00,30.12,30.15,30.12,30.13,19600.0,21.4167,21.438,21.4167,21.4238,19600.0
2012-11-09 12:40:00,30.13,30.14,30.11,30.11,26300.0,21.4238,21.4309,21.4096,21.4096,26300.0
2012-11-09 12:45:00,30.11,30.14,30.1,30.12,16800.0,21.4096,21.4309,21.4025,21.4167,16800.0
2012-11-09 12:50:00,30.14,30.15,30.12,30.13,12500.0,21.4309,21.438,21.4167,21.4238,12500.0
2012-11-09 12:55:00,30.13,30.14,30.1,30.11,17700.0,21.4238,21.4309,21.4025,21.4096,17700.0
2012-11-09 13:00:00,30.11,30.14,30.1,30.12,27700.0,21.4096,21.4309,21.4025,21.4167,27700.0
2012-11-09 13:05:00,30.12,30.13,30.1,30.13,13900.0,21.4167,21.4238,21.4025,21.4238,13900.0
2012-11-09 13:10:00,30.13,30.14,30.07,30.07,54400.0,21.4238,21.4309,21.3811,21.3811,54400.0
2012-11-09 13:15:00,30.07,30.13,30.07,30.12,20300.0,21.3811,21.4238,21.3811,21.4167,20300.0
2012-11-09 13:20:00,30.12,30.13,30.07,30.07,31000.0,21.4167,21.4238,21.3811,21.3811,31000.0
2012-11-09 13:25:00,30.06,30.08,29.99,30.0,29400.0,21.374,21.3882,21.3242,21.3313,29400.0
2012-11-09 13:30:00,30.0,30.01,29.97,30.0,32000.0,21.3313,21.3385,21.31,21.3313,32000.0
2012-11-09 13:35:00,30.0,30.02,29.99,30.0,39500.0,21.3313,21.3456,21.3242,21.3313,39500.0
2012-11-09 13:40:00,30.0,30.02,29.98,30.0,37500.0,21.3313,21.3456,21.3171,21.3313,37500.0
2012-11-09 13:45:00,30.0,30.03,30.0,30.01,13100.0,21.3313,21.3527,21.3313,21.3385,13100.0
2012-11-09 13:50:00,30.02,30.04,29.99,30.0,24200.0,21.3456,21.3598,21.3242,21.3313,24200.0
2012-11-09 13:55:00,30.0,30.01,29.97,29.99,20600.0,21.3313,21.3385,21.31,21.3242,20600.0
2012-11-09 14:00:00,30.0,30.01,29.97,30.0,19700.0,21.3313,21.3385,21.31,21.3313,19700.0
2012-11-09 14:05:00,29.99,30.0,29.98,30.0,22000.0,21.3242,21.3313,21.3171,21.3313,22000.0
2012-11-09 14:10:00,30.0,30.01,30.0,30.0,14000.0,21.3313,21.3385,21.3313,21.3313,14000.0
2012-11-09 14:15:00,30.01,30.07,30.01,30.05,35700.0,21.3385,21.3811,21.3385,21.3669,35700.0
2012-11-09 14:20:00,30.05,30.07,30.05,30.06,18900.0,21.3669,21.3811,21.3669,21.374,18900.0
2012-11-09 14:25:00,30.06,30.07,30.01,30.07,70900.0,21.374,21.3811,21.3385,21.3811,70900.0
2012-11-09 14:30:00,30.07,30.11,30.06,30.1,22800.0,21.3811,21.4096,21.374,21.4025,22800.0
2012-11-09 14:35:00,30.1,30.13,30.1,30.11,19700.0,21.4025,21.4238,21.4025,21.4096,19700.0
2012-11-09 14:40:00,30.12,30.12,30.11,30.11,20800.0,21.4167,21.4167,21.4096,21.4096,20800.0
2012-11-09 14:45:00,30.11,30.11,30.07,30.07,17800.0,21.4096,21.4096,21.3811,21.3811,17800.0
2012-11-09 14:50:00,30.07,30.09,30.05,30.06,21600.0,21.3811,21.3953,21.3669,21.374,21600.0
2012-11-09 14:55:00,30.05,30.06,30.03,30.04,23900.0,21.3669,21.374,21.3527,21.3598,23900.0
2012-11-09 15:00:00,30.04,30.07,30.04,30.06,20500.0,21.3598,21.3811,21.3598,21.374,20500.0
2012-11-09 15:05:00,30.07,30.07,30.01,30.04,33500.0,21.3811,21.3811,21.3385,21.3598,33500.0
2012-11-09 15:10:00,30.04,30.07,30.02,30.05,31200.0,21.3598,21.3811,21.3456,21.3669,31200.0
2012-11-09 15:15:00,30.05,30.06,30.01,30.01,22500.0,21.3669,21.374,21.3385,21.3385,22500.0
2012-11-09 15:20:00,30.02,30.03,30.0,30.03,28400.0,21.3456,21.3527,21.3313,21.3527,28400.0
2012-11-09 15:25:00,30.03,30.04,30.02,30.04,11500.0,21.3527,21.3598,21.3456,21.3598,11500.0
2012-11-09 15:30:00,30.04,30.04,30.01,30.01,51500.0,21.3598,21.3598,21.3385,21.3385,51500.0
2012-11-09 15:35:00,30.01,30.01,29.98,30.01,102200.0,21.3385,21.3385,21.3171,21.3385,102200.0
2012-11-09 15:40:00,30.0,30.07,30.0,30.04,63900.0,21.3313,21.3811,21.3313,21.3598,63900.0
2012-11-09 15:45:00,30.05,30.12,30.05,30.1,101100.0,21.3669,21.4167,21.3669,21.4025,101100.0
2012-11-09 15:50:00,30.09,30.1,30.0,30.0,98900.0,21.3953,21.4025,21.3313,21.3313,98900.0
2012-11-09 15:55:00,30.01,30.01,29.96,30.0,167600.0,21.3385,21.3385,21.3029,21.3313,167600.0
2012-11-12 09:30:00,29.96,30.0,29.9,30.0,74600.0,21.3029,21.3313,21.2602,21.3313,74600.0
2012-11-12 09:35:00,29.99,30.02,29.95,30.02,39900.0,21.3242,21.3456,21.2958,21.3456,39900.0
2012-11-12 09:40:00,30.02,30.05,29.96,29.96,26500.0,21.3456,21.3669,21.3029,21.3029,26500.0
2012-11-12 09:45:00,29.96,30.06,29.96,30.02,20100.0,21.3029,21.374,21.3029,21.3456,20100.0
2012-11-12 09:50:00,30.04,30.05,30.0,30.03,36000.0,21.3598,21.3669,21.3313,21.3527,36000.0
2012-11-12 09:55:00,30.03,30.07,30.03,30.03,20600.0,21.3527,21.3811,21.3527,21.3527,20600.0
2012-11-12 10:00:00,30.04,30.04,30.0,30.01,21400.0,21.3598,21.3598,21.3313,21.3385,21400.0
2012-11-12 10:05:00,30.01,30.02,30.0,30.0,14800.0,21.3385,21.3456,21.3313,21.3313,14800.0
2012-11-12 10:10:00,30.0,30.01,29.96,29.96,16700.0,21.3313,21.3385,21.3029,21.3029,16700.0
2012-11-12 10:15:00,29.96,29.99,29.96,29.97,17700.0,21.3029,21.3242,21.3029,21.31,17700.0
2012-11-12 10:20:00,29.97,29.98,29.96,29.98,13100.0,21.31,21.3171,21.3029,21.3171,13100.0
2012-11-12 10:25:00,29.98,29.98,29.95,29.97,19900.0,21.3171,21.3171,21.2958,21.31,19900.0
2012-11-12 10:30:00,29.97,29.98,29.96,29.97,9900.0,21.31,21.3171,21.3029,21.31,9900.0
2012-11-12 10:35:00,29.97,30.0,29.97,29.99,17300.0,21.31,21.3313,21.31,21.3242,17300.0
2012-11-12 10:40:00,29.99,29.99,29.95,29.96,27400.0,21.3242,21.3242,21.2958,21.3029,27400.0
2012-11-12 10:45:00,29.97,29.97,29.94,29.94,39400.0,21.31,21.31,21.2887,21.2887,39400.0
2012-11-12 10:50:00,29.94,29.96,29.94,29.95,26000.0,21.2887,21.3029,21.2887,21.2958,26000.0
2012-11-12 10:55:00,29.95,29.96,29.95,29.95,32600.0,21.2958,21.3029,21.2958,21.2958,32600.0
2012-11-12 11:00:00,29.95,29.96,29.95,29.95,84800.0,21.2958,21.3029,21.2958,21.2958,84800.0
2012-11-12 11:05:00,29.95,29.99,29.95,29.97,34000.0,21.2958,21.3242,21.2958,21.31,34000.0
2012-11-12 11:10:00,29.98,29.98,29.96,29.96,15800.0,21.3171,21.3171,21.3029,21.3029,15800.0
2012-11-12 11:15:00,29.96,29.97,29.95,29.97,17200.0,21.3029,21.31,21.2958,21.31,17200.0
2012-11-12 11:20:00,29.97,29.99,29.96,29.98,17700.0,21.31,21.3242,21.3029,21.3171,17700.0
2012-11-12 11:25:00,29.99,30.01,29.99,29.99,29100.0,21.3242,21.3385,21.3242,21.3242,29100.0
2012-11-12 11:30:00,29.99,30.01,29.97,29.98,30600.0,21.3242,21.3385,21.31,21.3171,30600.0
2012-11-12 11:35:00,29.98,29.99,29.97,29.97,18300.0,21.3171,21.3242,21.31,21.31,18300.0
2012-11-12 11:40:00,29.97,29.98,29.95,29.95,20000.0,21.31,21.3171,21.2958,21.2958,20000.0
2012-11-12 11:45:00,29.95,29.98,29.95,29.97,20100.0,21.2958,21.3171,21.2958,21.31,20100.0
2012-11-12 11:50:00,29.97,29.97,29.96,29.96,10000.0,21.31,21.31,21.3029,21.3029,10000.0
2012-11-12 11:55:00,29.96,29.97,29.96,29.96,12600.0,21.3029,21.31,21.3029,21.3029,12600.0
2012-11-12 12:00:00,29.96,29.97,29.96,29.96,18400.0,21.3029,21.31,21.3029,21.3029,18400.0
2012-11-12 12:05:00,29.96,29.97,29.95,29.96,8600.0,21.3029,21.31,21.2958,21.3029,8600.0
2012-11-12 12:10:00,29.95,29.96,29.95,29.95,8500.0,21.2958,21.3029,21.2958,21.2958,8500.0
2012-11-12 12:15:00,29.95,29.96,29.95,29.95,9600.0,21.2958,21.3029,21.2958,21.2958,9600.0
2012-11-12 12:20:00,29.95,29.96,29.95,29.95,8000.0,21.2958,21.3029,21.2958,21.2958,8000.0
2012-11-12 12:25:00,29.95,29.96,29.95,29.95,15000.0,21.2958,21.3029,21.2958,21.2958,15000.0
2012-11-12 12:30:00,29.96,29.97,29.95,29.96,15700.0,21.3029,21.31,21.2958,21.3029,15700.0
2012-11-12 12:35:00,29.96,29.97,29.94,29.95,36600.0,21.3029,21.31,21.2887,21.2958,36600.0
2012-11-12 12:40:00,29.95,29.96,29.95,29.95,9900.0,21.2958,21.3029,21.2958,21.2958,9900.0
2012-11-12 12:45:00,29.95,29.96,29.93,29.93,26900.0,21.2958,21.3029,21.2816,21.2816,26900.0
2012-11-12 12:50:00,29.93,29.96,29.93,29.95,22200.0,21.2816,21.3029,21.2816,21.2958,22200.0
2012-11-12 12:55:00,29.95,29.96,29.94,29.94,33600.0,21.2958,21.3029,21.2887,21.2887,33600.0
2012-11-12 13:00:00,29.95,29.99,29.94,29.98,41600.0,21.2958,21.3242,21.2887,21.3171,41600.0
2012-11-12 13:05:00,29.99,30.0,29.96,29.96,30700.0,21.3242,21.3313,21.3029,21.3029,30700.0
2012-11-12 13:10:00,29.96,29.98,29.96,29.98,10900.0,21.3029,21.3171,21.3029,21.3171,10900.0
2012-11-12 13:15:00,29.98,29.99,29.97,29.97,15600.0,21.3171,21.3242,21.31,21.31,15600.0
2012-11-12 13:20:00,29.97,29.98,29.96,29.97,16900.0,21.31,21.3171,21.3029,21.31,16900.0
2012-11-12 13:25:00,29.96,29.98,29.96,29.97,7500.0,21.3029,21.3171,21.3029,21.31,7500.0
2012-11-12 13:30:00,29.98,29.98,29.96,29.96,14900.0,21.3171,21.3171,21.3029,21.3029,14900.0
2012-11-12 13:35:00,29.97,29.97,29.95,29.96,13700.0,21.31,21.31,21.2958,21.3029,13700.0
2012-11-12 13:40:00,29.96,29.97,29.96,29.96,11700.0,21.3029,21.31,21.3029,21.3029,11700.0
2012-11-12 13:45:00,29.96,29.99,29.96,29.98,31900.0,21.3029,21.3242,21.3029,21.3171,31900.0
2012-11-12 13:50:00,29.99,30.04,29.99,30.01,105900.0,21.3242,21.3598,21.3242,21.3385,105900.0
2012-11-12 13:55:00,30.01,30.03,30.01,30.02,14600.0,21.3385,21.3527,21.3385,21.3456,14600.0
2012-11-12 14:00:00,30.02,30.03,29.99,30.0,55700.0,21.3456,21.3527,21.3242,21.3313,55700.0
2012-11-12 14:05:00,30.01,30.01,29.99,30.0,19600.0,21.3385,21.3385,21.3242,21.3313,19600.0
2012-11-12 14:10:00,30.0,30.01,30.0,30.01,24900.0,21.3313,21.3385,21.3313,21.3385,24900.0
2012-11-12 14:15:00,30.01,30.03,30.01,30.03,11200.0,21.3385,21.3527,21.3385,21.3527,11200.0
2012-11-12 14:20:00,30.02,30.04,30.0,30.0,20100.0,21.3456,21.3598,21.3313,21.3313,20100.0
2012-11-12 14:25:00,30.0,30.01,30.0,30.0,27700.0,21.3313,21.3385,21.3313,21.3313,27700.0
2012-11-12 14:30:00,30.0,30.04,30.0,30.03,54000.0,21.3313,21.3598,21.3313,21.3527,54000.0
2012-11-12 14:35:00,30.03,30.04,30.02,30.03,60800.0,21.3527,21.3598,21.3456,21.3527,60800.0
2012-11-12 14:40:00,30.03,30.05,30.01,30.01,40400.0,21.3527,21.3669,21.3385,21.3385,40400.0
2012-11-12 14:45:00,30.02,30.03,30.0,30.01,29100.0,21.3456,21.3527,21.3313,21.3385,29100.0
2012-11-12 14:50:00,30.01,30.02,30.0,30.01,9800.0,21.3385,21.3456,21.3313,21.3385,9800.0
2012-11-12 14:55:00,30.0,30.01,30.0,30.0,15800.0,21.3313,21.3385,21.3313,21.3313,15800.0
2012-11-12 15:00:00,30.0,30.03,30.0,30.01,21800.0,21.3313,21.3527,21.3313,21.3385,21800.0
2012-11-12 15:05:00,30.01,30.04,30.01,30.02,32000.0,21.3385,21.3598,21.3385,21.3456,32000.0
2012-11-12 15:10:00,30.02,30.03,29.97,29.97,85100.0,21.3456,21.3527,21.31,21.31,85100.0
2012-11-12 15:15:00,29.97,29.99,29.96,29.98,39300.0,21.31,21.3242,21.3029,21.3171,39300.0
2012-11-12 15:20:00,29.98,30.0,29.98,30.0,34800.0,21.3171,21.3313,21.3171,21.3313,34800.0
2012-11-12 15:25:00,29.99,30.01,29.99,29.99,35100.0,21.3242,21.3385,21.3242,21.3242,35100.0
2012-11-12 15:30:00,29.99,30.01,29.98,29.99,36300.0,21.3242,21.3385,21.3171,21.3242,36300.0
2012-11-12 15:35:00,29.99,30.01,29.99,30.0,52100.0,21.3242,21.3385,21.3242,21.3313,52100.0
2012-11-12 15:40:00,30.01,30.01,30.0,30.01,22900.0,21.3385,21.3385,21.3313,21.3385,22900.0
2012-11-12 15:45:00,30.01,30.03,29.98,29.98,101300.0,21.3385,21.3527,21.3171,21.3171,101300.0
2012-11-12 15:50:00,29.99,30.0,29.98,30.0,68700.0,21.3242,21.3313,21.3171,21.3313,68700.0
2012-11-12 15:55:00,30.0,30.0,29.95,29.96,105700.0,21.3313,21.3313,21.2958,21.3029,105700.0
2012-11-13 09:30:00,29.86,29.99,29.83,29.97,61700.0,21.2318,21.3242,21.2105,21.31,61700.0
2012-11-13 09:35:00,29.97,29.98,29.95,29.95,42500.0,21.31,21.3171,21.2958,21.2958,42500.0
2012-11-13 09:40:00,29.96,29.98,29.95,29.95,25200.0,21.3029,21.3171,21.2958,21.2958,25200.0
2012-11-13 09:45:00,29.96,29.99,29.96,29.99,26500.0,21.3029,21.3242,21.3029,21.3242,26500.0
2012-11-13 09:50:00,29.99,29.99,29.95,29.97,51200.0,21.3242,21.3242,21.2958,21.31,51200.0
2012-11-13 09:55:00,29.97,30.02,29.96,29.99,38000.0,21.31,21.3456,21.3029,21.3242,38000.0
2012-11-13 10:00:00,29.99,30.02,29.98,29.98,57300.0,21.3242,21.3456,21.3171,21.3171,57300.0
2012-11-13 10:05:00,29.98,30.0,29.97,30.0,47500.0,21.3171,21.3313,21.31,21.3313,47500.0
2012-11-13 10:10:00,30.01,30.06,30.01,30.06,40200.0,21.3385,21.374,21.3385,21.374,40200.0
2012-11-13 10:15:00,30.05,30.09,30.03,30.04,45000.0,21.3669,21.3953,21.3527,21.3598,45000.0
2012-11-13 10:20:00,30.04,30.09,30.04,30.06,30900.0,21.3598,21.3953,21.3598,21.374,30900.0
2012-11-13 10:25:00,30.06,30.07,30.04,30.05,45200.0,21.374,21.3811,21.3598,21.3669,45200.0
2012-11-13 10:30:00,30.05,30.05,30.01,30.02,31200.0,21.3669,21.3669,21.3385,21.3456,31200.0
2012-11-13 10:35:00,30.03,30.05,30.02,30.03,31300.0,21.3527,21.3669,21.3456,21.3527,31300.0
2012-11-13 10:40:00,30.03,30.05,29.99,30.0,34300.0,21.3527,21.3669,21.3242,21.3313,34300.0
2012-11-13 10:45:00,30.0,30.05,29.99,30.05,17100.0,21.3313,21.3669,21.3242,21.3669,17100.0
2012-11-13 10:50:00,30.05,30.11,30.05,30.11,30200.0,21.3669,21.4096,21.3669,21.4096,30200.0
2012-11-13 10:55:00,30.11,30.12,30.08,30.1,35400.0,21.4096,21.4167,21.3882,21.4025,35400.0
2012-11-13 11:00:00,30.11,30.14,30.11,30.13,15900.0,21.4096,21.4309,21.4096,21.4238,15900.0
2012-11-13 11:05:00,30.13,30.14,30.13,30.14,19000.0,21.4238,21.4309,21.4238,21.4309,19000.0
2012-11-13 11:10:00,30.14,30.14,30.09,30.1,22700.0,21.4309,21.4309,21.3953,21.4025,22700.0
2012-11-13 11:15:00,30.1,30.11,30.08,30.11,19000.0,21.4025,21.4096,21.3882,21.4096,19000.0
2012-11-13 11:20:00,30.11,30.13,30.09,30.11,33600.0,21.4096,21.4238,21.3953,21.4096,33600.0
2012-11-13 11:25:00,30.11,30.11,30.09,30.1,9800.0,21.4096,21.4096,21.3953,21.4025,9800.0
2012-11-13 11:30:00,30.1,30.11,30.08,30.08,22800.0,21.4025,21.4096,21.3882,21.3882,22800.0
2012-11-13 11:35:00,30.08,30.1,30.05,30.09,70700.0,21.3882,21.4025,21.3669,21.3953,70700.0
2012-11-13 11:40:00,30.1,30.1,30.02,30.02,78000.0,21.4025,21.4025,21.3456,21.3456,78000.0
2012-11-13 11:45:00,30.02,30.03,30.01,30.01,32700.0,21.3456,21.3527,21.3385,21.3385,32700.0
2012-11-13 11:50:00,30.0,30.02,29.99,30.02,32300.0,21.3313,21.3456,21.3242,21.3456,32300.0
2012-11-13 11:55:00,30.02,30.04,30.02,30.03,28300.0,21.3456,21.3598,21.3456,21.3527,28300.0
2012-11-13 12:00:00,30.03,30.05,30.02,30.05,27900.0,21.3527,21.3669,21.3456,21.3669,27900.0
2012-11-13 12:05:00,30.05,30.06,30.03,30.04,58900.0,21.3669,21.374,21.3527,21.3598,58900.0
2012-11-13 12:10:00,30.05,30.08,30.05,30.08,45700.0,21.3669,21.3882,21.3669,21.3882,45700.0
2012-11-13 12:15:00,30.08,30.08,30.06,30.07,21400.0,21.3882,21.3882,21.374,21.3811,21400.0
2012-11-13 12:20:00,30.06,30.08,30.04,30.05,24000.0,21.374,21.3882,21.3598,21.3669,24000.0
2012-11-13 12:25:00,30.05,30.05,30.02,30.03,16900.0,21.3669,21.3669,21.3456,21.3527,16900.0
2012-11-13 12:30:00,30.03,30.03,29.98,30.02,28300.0,21.3527,21.3527,21.3171,21.3456,28300.0
2012-11-13 12:35:00,30.01,30.02,29.99,30.01,28200.0,21.3385,21.3456,21.3242,21.3385,28200.0
2012-11-13 12:40:00,30.01,30.01,29.98,29.98,27300.0,21.3385,21.3385,21.3171,21.3171,27300.0
2012-11-13 12:45:00,29.99,30.0,29.98,30.0,21300.0,21.3242,21.3313,21.3171,21.3313,21300.0
2012-11-13 12:50:00,30.0,30.0,29.99,30.0,15600.0,21.3313,21.3313,21.3242,21.3313,15600.0
2012-11-13 12:55:00,29.99,30.0,29.96,29.96,18400.0,21.3242,21.3313,21.3029,21.3029,18400.0
2012-11-13 13:00:00,29.97,29.97,29.94,29.94,11600.0,21.31,21.31,21.2887,21.2887,11600.0
2012-11-13 13:05:00,29.94,29.98,29.94,29.98,25500.0,21.2887,21.3171,21.2887,21.3171,25500.0
2012-11-13 13:10:00,29.97,30.0,29.97,30.0,26300.0,21.31,21.3313,21.31,21.3313,26300.0
2012-11-13 13:15:00,30.0,30.03,29.99,30.03,12600.0,21.3313,21.3527,21.3242,21.3527,12600.0
2012-11-13 13:20:00,30.03,30.04,30.0,30.01,17700.0,21.3527,21.3598,21.3313,21.3385,17700.0
2012-11-13 13:25:00,30.01,30.01,29.99,30.01,17900.0,21.3385,21.3385,21.3242,21.3385,17900.0
2012-11-13 13:30:00,30.0,30.01,29.98,29.99,18400.0,21.3313,21.3385,21.3171,21.3242,18400.0
2012-11-13 13:35:00,30.0,30.0,29.98,29.99,16300.0,21.3313,21.3313,21.3171,21.3242,16300.0
2012-11-13 13:40:00,29.99,30.0,29.98,29.99,17600.0,21.3242,21.3313,21.3171,21.3242,17600.0
2012-11-13 13:45:00,30.0,30.0,29.99,30.0,10700.0,21.3313,21.3313,21.3242,21.3313,10700.0
2012-11-13 13:50:00,30.0,30.04,30.0,30.03,34700.0,21.3313,21.3598,21.3313,21.3527,34700.0
2012-11-13 13:55:00,30.02,30.03,30.0,30.03,14300.0,21.3456,21.3527,21.3313,21.3527,14300.0
2012-11-13 14:00:00,30.03,30.05,30.02,30.04,15700.0,21.3527,21.3669,21.3456,21.3598,15700.0
2012-11-13 14:05:00,30.04,30.04,29.99,30.0,33600.0,21.3598,21.3598,21.3242,21.3313,33600.0
2012-11-13 14:10:00,30.01,30.01,29.99,30.0,24400.0,21.3385,21.3385,21.3242,21.3313,24400.0
2012-11-13 14:15:00,29.99,30.01,29.98,29.99,15100.0,21.3242,21.3385,21.3171,21.3242,15100.0
2012-11-13 14:20:00,30.0,30.0,29.97,29.97,22400.0,21.3313,21.3313,21.31,21.31,22400.0
2012-11-13 14:25:00,29.97,29.98,29.97,29.97,13800.0,21.31,21.3171,21.31,21.31,13800.0
2012-11-13 14:30:00,29.98,29.99,29.96,29.99,31200.0,21.3171,21.3242,21.3029,21.3242,31200.0
2012-11-13 14:35:00,29.99,29.99,29.96,29.96,23500.0,21.3242,21.3242,21.3029,21.3029,23500.0
2012-11-13 14:40:00,29.96,30.01,29.95,30.0,102800.0,21.3029,21.3385,21.2958,21.3313,102800.0
2012-11-13 14:45:00,30.01,30.01,29.99,30.01,64700.0,21.3385,21.3385,21.3242,21.3385,64700.0
2012-11-13 14:50:00,30.01,30.05,30.0,30.03,24500.0,21.3385,21.3669,21.3313,21.3527,24500.0
2012-11-13 14:55:00,30.04,30.07,30.02,30.02,58300.0,21.3598,21.3811,21.3456,21.3456,58300.0
2012-11-13 15:00:00,30.02,30.03,30.0,30.01,40600.0,21.3456,21.3527,21.3313,21.3385,40600.0
2012-11-13 15:05:00,30.0,30.01,29.99,29.99,43600.0,21.3313,21.3385,21.3242,21.3242,43600.0
2012-11-13 15:10:00,29.99,30.01,29.99,30.0,49300.0,21.3242,21.3385,21.3242,21.3313,49300.0
2012-11-13 15:15:00,30.0,30.02,29.99,29.99,39500.0,21.3313,21.3456,21.3242,21.3242,39500.0
2012-11-13 15:20:00,29.99,30.0,29.98,29.99,97600.0,21.3242,21.3313,21.3171,21.3242,97600.0
2012-11-13 15:25:00,29.99,30.0,29.99,30.0,14400.0,21.3242,21.3313,21.3242,21.3313,14400.0
2012-11-13 15:30:00,30.0,30.02,29.99,30.02,70300.0,21.3313,21.3456,21.3242,21.3456,70300.0
2012-11-13 15:35:00,30.02,30.02,29.99,30.0,43100.0,21.3456,21.3456,21.3242,21.3313,43100.0
2012-11-13 15:40:00,29.99,30.0,29.99,29.99,99300.0,21.3242,21.3313,21.3242,21.3242,99300.0
2012-11-13 15:45:00,29.99,30.01,29.99,30.0,110000.0,21.3242,21.3385,21.3242,21.3313,110000.0
2012-11-13 15:50:00,30.0,30.05,29.99,30.0,304900.0,21.3313,21.3669,21.3242,21.3313,304900.0
2012-11-13 15:55:00,30.0,30.01,29.97,29.98,248800.0,21.3313,21.3385,21.31,21.3171,248800.0
2012-11-14 09:30:00,30.0,30.09,29.95,30.02,62000.0,21.3313,21.3953,21.2958,21.3456,62000.0
2012-11-14 09:35:00,30.01,30.04,29.99,30.0,30200.0,21.3385,21.3598,21.3242,21.3313,30200.0
2012-11-14 09:40:00,30.0,30.04,29.98,30.03,40500.0,21.3313,21.3598,21.3171,21.3527,40500.0
2012-11-14 09:45:00,30.04,30.09,30.04,30.08,27200.0,21.3598,21.3953,21.3598,21.3882,27200.0
2012-11-14 09:50:00,30.08,30.1,30.06,30.09,27600.0,21.3882,21.4025,21.374,21.3953,27600.0
2012-11-14 09:55:00,30.09,30.09,30.05,30.07,17700.0,21.3953,21.3953,21.3669,21.3811,17700.0
2012-11-14 10:00:00,30.07,30.12,30.06,30.06,43500.0,21.3811,21.4167,21.374,21.374,43500.0
2012-11-14 10:05:00,30.05,30.13,30.01,30.1,184700.0,21.3669,21.4238,21.3385,21.4025,184700.0
2012-11-14 10:10:00,30.1,30.12,30.07,30.09,69500.0,21.4025,21.4167,21.3811,21.3953,69500.0
2012-11-14 10:15:00,30.09,30.09,30.05,30.06,35500.0,21.3953,21.3953,21.3669,21.374,35500.0
2012-11-14 10:20:00,30.07,30.08,30.05,30.08,34100.0,21.3811,21.3882,21.3669,21.3882,34100.0
2012-11-14 10:25:00,30.08,30.1,30.06,30.07,41700.0,21.3882,21.4025,21.374,21.3811,41700.0
2012-11-14 10:30:00,30.07,30.07,30.03,30.05,28600.0,21.3811,21.3811,21.3527,21.3669,28600.0
2012-11-14 10:35:00,30.05,30.11,30.04,30.09,153700.0,21.3669,21.4096,21.3598,21.3953,153700.0
2012-11-14 10:40:00,30.09,30.09,30.06,30.08,16000.0,21.3953,21.3953,21.374,21.3882,16000.0
2012-11-14 10:45:00,30.08,30.1,30.05,30.1,32300.0,21.3882,21.4025,21.3669,21.4025,32300.0
2012-11-14 10:50:00,30.1,30.1,30.05,30.08,31200.0,21.4025,21.4025,21.3669,21.3882,31200.0
2012-11-14 10:55:00,30.08,30.09,30.05,30.08,18900.0,21.3882,21.3953,21.3669,21.3882,18900.0
2012-11-14 11:00:00,30.08,30.08,30.05,30.07,35000.0,21.3882,21.3882,21.3669,21.3811,35000.0
2012-11-14 11:05:00,30.07,30.14,30.06,30.14,32100.0,21.3811,21.4309,21.374,21.4309,32100.0
2012-11-14 11:10:00,30.14,30.19,30.13,30.19,32500.0,21.4309,21.4664,21.4238,21.4664,32500.0
2012-11-14 11:15:00,30.19,30.21,30.18,30.21,51600.0,21.4664,21.4807,21.4593,21.4807,51600.0
2012-11-14 11:20:00,30.21,30.21,30.18,30.19,30800.0,21.4807,21.4807,21.4593,21.4664,30800.0
2012-11-14 11:25:00,30.18,30.21,30.18,30.18,21000.0,21.4593,21.4807,21.4593,21.4593,21000.0
2012-11-14 11:30:00,30.18,30.19,30.13,30.13,22200.0,21.4593,21.4664,21.4238,21.4238,22200.0
2012-11-14 11:35:00,30.12,30.13,30.11,30.11,11900.0,21.4167,21.4238,21.4096,21.4096,11900.0
2012-11-14 11:40:00,30.12,30.16,30.11,30.16,23800.0,21.4167,21.4451,21.4096,21.4451,23800.0
2012-11-14 11:45:00,30.15,30.15,30.14,30.15,16200.0,21.438,21.438,21.4309,21.438,16200.0
2012-11-14 11:50:00,30.15,30.17,30.13,30.17,35000.0,21.438,21.4522,21.4238,21.4522,35000.0
2012-11-14 11:55:00,30.16,30.23,30.15,30.23,43500.0,21.4451,21.4949,21.438,21.4949,43500.0
2012-11-14 12:00:00,30.23,30.26,30.22,30.26,41700.0,21.4949,21.5162,21.4878,21.5162,41700.0
2012-11-14 12:05:00,30.25,30.26,30.23,30.23,22600.0,21.5091,21.5162,21.4949,21.4949,22600.0
2012-11-14 12:10:00,30.23,30.23,30.15,30.18,27900.0,21.4949,21.4949,21.438,21.4593,27900.0
2012-11-14 12:15:00,30.17,30.18,30.16,30.17,10900.0,21.4522,21.4593,21.4451,21.4522,10900.0
2012-11-14 12:20:00,30.17,30.18,30.15,30.17,32600.0,21.4522,21.4593,21.438,21.4522,32600.0
2012-11-14 12:25:00,30.17,30.18,30.16,30.16,25000.0,21.4522,21.4593,21.4451,21.4451,25000.0
2012-11-14 12:30:00,30.16,30.19,30.16,30.17,34200.0,21.4451,21.4664,21.4451,21.4522,34200.0
2012-11-14 12:35:00,30.16,30.18,30.12,30.12,11000.0,21.4451,21.4593,21.4167,21.4167,11000.0
2012-11-14 12:40:00,30.12,30.13,30.11,30.12,14400.0,21.4167,21.4238,21.4096,21.4167,14400.0
2012-11-14 12:45:00,30.12,30.17,30.12,30.17,40300.0,21.4167,21.4522,21.4167,21.4522,40300.0
2012-11-14 12:50:00,30.17,30.18,30.16,30.18,18100.0,21.4522,21.4593,21.4451,21.4593,18100.0
2012-11-14 12:55:00,30.18,30.18,30.17,30.18,19300.0,21.4593,21.4593,21.4522,21.4593,19300.0
2012-11-14 13:00:00,30.18,30.19,30.17,30.19,15500.0,21.4593,21.4664,21.4522,21.4664,15500.0
2012-11-14 13:05:00,30.18,30.19,30.16,30.19,11800.0,21.4593,21.4664,21.4451,21.4664,11800.0
2012-11-14 13:10:00,30.18,30.2,30.17,30.19,24100.0,21.4593,21.4736,21.4522,21.4664,24100.0
2012-11-14 13:15:00,30.19,30.21,30.19,30.2,13100.0,21.4664,21.4807,21.4664,21.4736,13100.0
2012-11-14 13:20:00,30.2,30.21,30.19,30.2,13300.0,21.4736,21.4807,21.4664,21.4736,13300.0
2012-11-14 13:25:00,30.2,30.22,30.19,30.19,18000.0,21.4736,21.4878,21.4664,21.4664,18000.0
2012-11-14 13:30:00,30.2,30.21,30.18,30.21,29700.0,21.4736,21.4807,21.4593,21.4807,29700.0
2012-11-14 13:35:00,30.21,30.24,30.2,30.21,31900.0,21.4807,21.502,21.4736,21.4807,31900.0
2012-11-14 13:40:00,30.22,30.25,30.19,30.21,25700.0,21.4878,21.5091,21.4664,21.4807,25700.0
2012-11-14 13:45:00,30.2,30.22,30.19,30.22,23100.0,21.4736,21.4878,21.4664,21.4878,23100.0
2012-11-14 13:50:00,30.22,30.23,30.22,30.23,22900.0,21.4878,21.4949,21.4878,21.4949,22900.0
2012-11-14 13:55:00,30.23,30.25,30.23,30.24,22400.0,21.4949,21.5091,21.4949,21.502,22400.0
2012-11-14 14:00:00,30.24,30.26,30.22,30.23,38500.0,21.502,21.5162,21.4878,21.4949,38500.0
2012-11-14 14:05:00,30.22,30.23,30.2,30.2,22800.0,21.4878,21.4949,21.4736,21.4736,22800.0
2012-11-14 14:10:00,30.2,30.22,30.15,30.17,35800.0,21.4736,21.4878,21.438,21.4522,35800.0
2012-11-14 14:15:00,30.18,30.18,30.15,30.16,21600.0,21.4593,21.4593,21.438,21.4451,21600.0
2012-11-14 14:20:00,30.17,30.22,30.16,30.19,40500.0,21.4522,21.4878,21.4451,21.4664,40500.0
2012-11-14 14:25:00,30.19,30.21,30.18,30.19,32500.0,21.4664,21.4807,21.4593,21.4664,32500.0
2012-11-14 14:30:00,30.19,30.19,30.16,30.18,22500.0,21.4664,21.4664,21.4451,21.4593,22500.0
2012-11-14 14:35:00,30.17,30.2,30.16,30.2,39100.0,21.4522,21.4736,21.4451,21.4736,39100.0
2012-11-14 14:40:00,30.2,30.23,30.17,30.19,55400.0,21.4736,21.4949,21.4522,21.4664,55400.0
2012-11-14 14:45:00,30.19,30.2,30.19,30.19,17600.0,21.4664,21.4736,21.4664,21.4664,17600.0
2012-11-14 14:50:00,30.19,30.21,30.18,30.2,20500.0,21.4664,21.4807,21.4593,21.4736,20500.0
2012-11-14 14:55:00,30.21,30.21,30.19,30.2,22000.0,21.4807,21.4807,21.4664,21.4736,22000.0
2012-11-14 15:00:00,30.19,30.2,30.17,30.19,20900.0,21.4664,21.4736,21.4522,21.4664,20900.0
2012-11-14 15:05:00,30.18,30.19,30.1,30.13,38800.0,21.4593,21.4664,21.4025,21.4238,38800.0
2012-11-14 15:10:00,30.14,30.16,30.12,30.15,34200.0,21.4309,21.4451,21.4167,21.438,34200.0
2012-11-14 15:15:00,30.14,30.14,30.09,30.11,43100.0,21.4309,21.4309,21.3953,21.4096,43100.0
2012-11-14 15:20:00,30.11,30.12,30.08,30.1,45000.0,21.4096,21.4167,21.3882,21.4025,45000.0
2012-11-14 15:25:00,30.09,30.13,30.09,30.11,42300.0,21.3953,21.4238,21.3953,21.4096,42300.0
2012-11-14 15:30:00,30.11,30.11,30.09,30.1,42400.0,21.4096,21.4096,21.3953,21.4025,42400.0
2012-11-14 15:35:00,30.1,30.12,30.09,30.1,46700.0,21.4025,21.4167,21.3953,21.4025,46700.0
2012-11-14 15:40:00,30.1,30.1,30.04,30.08,89700.0,21.4025,21.4025,21.3598,21.3882,89700.0
2012-11-14 15:45:00,30.08,30.09,30.02,30.02,81400.0,21.3882,21.3953,21.3456,21.3456,81400.0
2012-11-14 15:50:00,30.03,30.04,29.97,29.97,112600.0,21.3527,21.3598,21.31,21.31,112600.0
2012-11-14 15:55:00,29.97,30.02,29.97,29.99,181300.0,21.31,21.3456,21.31,21.3242,181300.0
2012-11-15 09:30:00,29.92,30.06,29.91,30.01,78500.0,21.2745,21.374,21.2674,21.3385,78500.0
2012-11-15 09:35:00,30.0,30.01,29.93,29.95,78800.0,21.3313,21.3385,21.2816,21.2958,78800.0
2012-11-15 09:40:00,29.96,29.97,29.89,29.94,52600.0,21.3029,21.31,21.2531,21.2887,52600.0
2012-11-15 09:45:00,29.94,29.96,29.93,29.96,39700.0,21.2887,21.3029,21.2816,21.3029,39700.0
2012-11-15 09:50:00,29.96,29.97,29.89,29.89,30800.0,21.3029,21.31,21.2531,21.2531,30800.0
2012-11-15 09:55:00,29.9,29.9,29.83,29.84,31900.0,21.2602,21.2602,21.2105,21.2176,31900.0
2012-11-15 10:00:00,29.84,29.89,29.77,29.88,48500.0,21.2176,21.2531,21.1678,21.246,48500.0
2012-11-15 10:05:00,29.88,29.92,29.87,29.89,74100.0,21.246,21.2745,21.2389,21.2531,74100.0
2012-11-15 10:10:00,29.89,29.9,29.84,29.86,41300.0,21.2531,21.2602,21.2176,21.2318,41300.0
2012-11-15 10:15:00,29.87,29.9,29.87,29.9,8100.0,21.2389,21.2602,21.2389,21.2602,8100.0
2012-11-15 10:20:00,29.89,29.93,29.87,29.93,30400.0,21.2531,21.2816,21.2389,21.2816,30400.0
2012-11-15 10:25:00,29.92,29.94,29.89,29.93,50800.0,21.2745,21.2887,21.2531,21.2816,50800.0
2012-11-15 10:30:00,29.93,29.97,29.92,29.95,40900.0,21.2816,21.31,21.2745,21.2958,40900.0
2012-11-15 10:35:00,29.95,29.96,29.92,29.95,39700.0,21.2958,21.3029,21.2745,21.2958,39700.0
2012-11-15 10:40:00,29.96,29.99,29.94,29.98,31600.0,21.3029,21.3242,21.2887,21.3171,31600.0
2012-11-15 10:45:00,29.99,29.99,29.96,29.97,13400.0,21.3242,21.3242,21.3029,21.31,13400.0
2012-11-15 10:50:00,29.96,29.99,29.95,29.97,48300.0,21.3029,21.3242,21.2958,21.31,48300.0
2012-11-15 10:55:00,29.96,29.96,29.9,29.91,76300.0,21.3029,21.3029,21.2602,21.2674,76300.0
2012-11-15 11:00:00,29.91,29.94,29.9,29.93,41200.0,21.2674,21.2887,21.2602,21.2816,41200.0
2012-11-15 11:05:00,29.94,29.94,29.89,29.9,28700.0,21.2887,21.2887,21.2531,21.2602,28700.0
2012-11-15 11:10:00,29.9,29.91,29.88,29.88,28900.0,21.2602,21.2674,21.246,21.246,28900.0
2012-11-15 11:15:00,29.87,29.88,29.79,29.81,55000.0,21.2389,21.246,21.182,21.1962,55000.0
2012-11-15 11:20:00,29.81,29.85,29.81,29.85,10200.0,21.1962,21.2247,21.1962,21.2247,10200.0
2012-11-15 11:25:00,29.85,29.9,29.84,29.88,34600.0,21.2247,21.2602,21.2176,21.246,34600.0
2012-11-15 11:30:00,29.88,29.91,29.88,29.9,25200.0,21.246,21.2674,21.246,21.2602,25200.0
2012-11-15 11:35:00,29.89,29.89,29.85,29.86,190200.0,21.2531,21.2531,21.2247,21.2318,190200.0
2012-11-15 11:40:00,29.87,29.87,29.82,29.84,33900.0,21.2389,21.2389,21.2034,21.2176,33900.0
2012-11-15 11:45:00,29.83,29.84,29.79,29.82,27600.0,21.2105,21.2176,21.182,21.2034,27600.0
2012-11-15 11:50:00,29.82,29.83,29.77,29.77,34100.0,21.2034,21.2105,21.1678,21.1678,34100.0
2012-11-15 11:55:00,29.78,29.82,29.78,29.8,24700.0,21.1749,21.2034,21.1749,21.1891,24700.0
2012-11-15 12:00:00,29.81,29.83,29.8,29.81,27600.0,21.1962,21.2105,21.1891,21.1962,27600.0
2012-11-15 12:05:00,29.81,29.85,29.8,29.85,50800.0,21.1962,21.2247,21.1891,21.2247,50800.0
2012-11-15 12:10:00,29.85,29.86,29.8,29.81,42100.0,21.2247,21.2318,21.1891,21.1962,42100.0
2012-11-15 12:15:00,29.8,29.81,29.78,29.78,25900.0,21.1891,21.1962,21.1749,21.1749,25900.0
2012-11-15 12:20:00,29.78,29.79,29.75,29.78,93500.0,21.1749,21.182,21.1536,21.1749,93500.0
2012-11-15 12:25:00,29.78,29.79,29.77,29.79,33000.0,21.1749,21.182,21.1678,21.182,33000.0
2012-11-15 12:30:00,29.8,29.82,29.79,29.81,23100.0,21.1891,21.2034,21.182,21.1962,23100.0
2012-11-15 12:35:00,29.82,29.87,29.82,29.86,29100.0,21.2034,21.2389,21.2034,21.2318,29100.0
2012-11-15 12:40:00,29.86,29.87,29.82,29.82,24100.0,21.2318,21.2389,21.2034,21.2034,24100.0
2012-11-15 12:45:00,29.82,29.83,29.8,29.82,17300.0,21.2034,21.2105,21.1891,21.2034,17300.0
2012-11-15 12:50:00,29.82,29.83,29.77,29.77,28900.0,21.2034,21.2105,21.1678,21.1678,28900.0
2012-11-15 12:55:00,29.77,29.79,29.75,29.78,26800.0,21.1678,21.182,21.1536,21.1749,26800.0
2012-11-15 13:00:00,29.78,29.8,29.76,29.77,47800.0,21.1749,21.1891,21.1607,21.1678,47800.0
2012-11-15 13:05:00,29.77,29.81,29.77,29.81,27200.0,21.1678,21.1962,21.1678,21.1962,27200.0
2012-11-15 13:10:00,29.8,29.82,29.78,29.79,25000.0,21.1891,21.2034,21.1749,21.182,25000.0
2012-11-15 13:15:00,29.78,29.8,29.77,29.8,11600.0,21.1749,21.1891,21.1678,21.1891,11600.0
2012-11-15 13:20:00,29.79,29.86,29.78,29.86,18300.0,21.182,21.2318,21.1749,21.2318,18300.0
2012-11-15 13:25:00,29.86,29.87,29.85,29.86,19800.0,21.2318,21.2389,21.2247,21.2318,19800.0
2012-11-15 13:30:00,29.86,29.88,29.84,29.85,21300.0,21.2318,21.246,21.2176,21.2247,21300.0
2012-11-15 13:35:00,29.84,29.89,29.84,29.86,31500.0,21.2176,21.2531,21.2176,21.2318,31500.0
2012-11-15 13:40:00,29.86,29.88,29.86,29.86,17500.0,21.2318,21.246,21.2318,21.2318,17500.0
2012-11-15 13:45:00,29.87,29.88,29.85,29.86,39600.0,21.2389,21.246,21.2247,21.2318,39600.0
2012-11-15 13:50:00,29.86,29.91,29.86,29.91,26100.0,21.2318,21.2674,21.2318,21.2674,26100.0
2012-11-15 13:55:00,29.9,29.91,29.88,29.88,10800.0,21.2602,21.2674,21.246,21.246,10800.0
2012-11-15 14:00:00,29.87,29.9,29.87,29.89,27400.0,21.2389,21.2602,21.2389,21.2531,27400.0
2012-11-15 14:05:00,29.9,29.9,29.88,29.88,25800.0,21.2602,21.2602,21.246,21.246,25800.0
2012-11-15 14:10:00,29.88,29.91,29.87,29.9,22900.0,21.246,21.2674,21.2389,21.2602,22900.0
2012-11-15 14:15:00,29.89,29.9,29.87,29.89,23600.0,21.2531,21.2602,21.2389,21.2531,23600.0
2012-11-15 14:20:00,29.9,29.91,29.88,29.9,11800.0,21.2602,21.2674,21.246,21.2602,11800.0
2012-11-15 14:25:00,29.9,29.9,29.85,29.87,42200.0,21.2602,21.2602,21.2247,21.2389,42200.0
2012-11-15 14:30:00,29.87,29.88,29.84,29.87,32600.0,21.2389,21.246,21.2176,21.2389,32600.0
2012-11-15 14:35:00,29.87,29.89,29.85,29.87,52900.0,21.2389,21.2531,21.2247,21.2389,52900.0
2012-11-15 14:40:00,29.88,29.9,29.88,29.88,26600.0,21.246,21.2602,21.246,21.246,26600.0
2012-11-15 14:45:00,29.88,29.9,29.87,29.88,35800.0,21.246,21.2602,21.2389,21.246,35800.0
2012-11-15 14:50:00,29.88,29.91,29.88,29.9,17400.0,21.246,21.2674,21.246,21.2602,17400.0
2012-11-15 14:55:00,29.9,29.9,29.88,29.89,22100.0,21.2602,21.2602,21.246,21.2531,22100.0
2012-11-15 15:00:00,29.89,29.89,29.83,29.85,44700.0,21.2531,21.2531,21.2105,21.2247,44700.0
2012-11-15 15:05:00,29.84,29.85,29.8,29.84,58600.0,21.2176,21.2247,21.1891,21.2176,58600.0
2012-11-15 15:10:00,29.83,29.87,29.83,29.85,33700.0,21.2105,21.2389,21.2105,21.2247,33700.0
2012-11-15 15:15:00,29.85,29.88,29.84,29.86,34100.0,21.2247,21.246,21.2176,21.2318,34100.0
2012-11-15 15:20:00,29.86,29.88,29.86,29.87,32400.0,21.2318,21.246,21.2318,21.2389,32400.0
2012-11-15 15:25:00,29.86,29.89,29.83,29.83,39300.0,21.2318,21.2531,21.2105,21.2105,39300.0
2012-11-15 15:30:00,29.83,29.85,29.81,29.81,59400.0,21.2105,21.2247,21.1962,21.1962,59400.0
2012-11-15 15:35:00,29.82,29.89,29.79,29.88,56900.0,21.2034,21.2531,21.182,21.246,56900.0
2012-11-15 15:40:00,29.89,29.94,29.89,29.93,66300.0,21.2531,21.2887,21.2531,21.2816,66300.0
2012-11-15 15:45:00,29.93,29.96,29.92,29.94,81600.0,21.2816,21.3029,21.2745,21.2887,81600.0
2012-11-15 15:50:00,29.94,29.95,29.9,29.93,64100.0,21.2887,21.2958,21.2602,21.2816,64100.0
2012-11-15 15:55:00,29.93,29.96,29.91,29.91,122600.0,21.2816,21.3029,21.2674,21.2674,122600.0
2012-11-16 09:30:00,30.02,30.04,29.9,30.03,431000.0,21.3456,21.3598,21.2602,21.3527,431000.0
2012-11-16 09:35:00,30.03,30.03,29.98,30.01,79700.0,21.3527,21.3527,21.3171,21.3385,79700.0
2012-11-16 09:40:00,30.0,30.03,29.99,30.02,39000.0,21.3313,21.3527,21.3242,21.3456,39000.0
2012-11-16 09:45:00,30.02,30.03,29.96,29.97,99900.0,21.3456,21.3527,21.3029,21.31,99900.0
2012-11-16 09:50:00,29.97,29.98,29.9,29.91,91300.0,21.31,21.3171,21.2602,21.2674,91300.0
2012-11-16 09:55:00,29.91,29.91,29.88,29.89,20300.0,21.2674,21.2674,21.246,21.2531,20300.0
2012-11-16 10:00:00,29.9,29.92,29.85,29.85,40600.0,21.2602,21.2745,21.2247,21.2247,40600.0
2012-11-16 10:05:00,29.86,29.91,29.83,29.91,33400.0,21.2318,21.2674,21.2105,21.2674,33400.0
2012-11-16 10:10:00,29.91,29.92,29.86,29.9,35700.0,21.2674,21.2745,21.2318,21.2602,35700.0
2012-11-16 10:15:00,29.89,29.95,29.86,29.93,46300.0,21.2531,21.2958,21.2318,21.2816,46300.0
2012-11-16 10:20:00,29.93,29.98,29.93,29.93,45700.0,21.2816,21.3171,21.2816,21.2816,45700.0
2012-11-16 10:25:00,29.93,29.96,29.91,29.92,23600.0,21.2816,21.3029,21.2674,21.2745,23600.0
2012-11-16 10:30:00,29.91,29.93,29.88,29.89,34200.0,21.2674,21.2816,21.246,21.2531,34200.0
2012-11-16 10:35:00,29.89,29.95,29.88,29.91,27700.0,21.2531,21.2958,21.246,21.2674,27700.0
2012-11-16 10:40:00,29.91,29.94,29.91,29.92,18700.0,21.2674,21.2887,21.2674,21.2745,18700.0
2012-11-16 10:45:00,29.93,29.93,29.88,29.91,19700.0,21.2816,21.2816,21.246,21.2674,19700.0
2012-11-16 10:50:00,29.91,29.94,29.89,29.94,21600.0,21.2674,21.2887,21.2531,21.2887,21600.0
2012-11-16 10:55:00,29.94,29.94,29.91,29.93,36200.0,21.2887,21.2887,21.2674,21.2816,36200.0
2012-11-16 11:00:00,29.92,29.94,29.91,29.92,80600.0,21.2745,21.2887,21.2674,21.2745,80600.0
2012-11-16 11:05:00,29.93,29.97,29.92,29.95,44000.0,21.2816,21.31,21.2745,21.2958,44000.0
2012-11-16 11:10:00,29.95,29.96,29.92,29.96,20900.0,21.2958,21.3029,21.2745,21.3029,20900.0
2012-11-16 11:15:00,29.96,29.96,29.94,29.95,42100.0,21.3029,21.3029,21.2887,21.2958,42100.0
2012-11-16 11:20:00,29.95,29.96,29.93,29.94,29900.0,21.2958,21.3029,21.2816,21.2887,29900.0
2012-11-16 11:25:00,29.94,29.94,29.91,29.92,55000.0,21.2887,21.2887,21.2674,21.2745,55000.0
2012-11-16 11:30:00,29.92,29.95,29.91,29.94,27300.0,21.2745,21.2958,21.2674,21.2887,27300.0
2012-11-16 11:35:00,29.94,29.96,29.92,29.95,28600.0,21.2887,21.3029,21.2745,21.2958,28600.0
2012-11-16 11:40:00,29.94,30.07,29.92,30.03,61100.0,21.2887,21.3811,21.2745,21.3527,61100.0
2012-11-16 11:45:00,30.04,30.1,29.99,30.09,91200.0,21.3598,21.4025,21.3242,21.3953,91200.0
2012-11-16 11:50:00,30.09,30.12,30.06,30.06,68100.0,21.3953,21.4167,21.374,21.374,68100.0
2012-11-16 11:55:00,30.06,30.12,30.05,30.11,28700.0,21.374,21.4167,21.3669,21.4096,28700.0
2012-11-16 12:00:00,30.11,30.16,30.06,30.07,48400.0,21.4096,21.4451,21.374,21.3811,48400.0
2012-11-16 12:05:00,30.07,30.07,30.01,30.03,29600.0,21.3811,21.3811,21.3385,21.3527,29600.0
2012-11-16 12:10:00,30.03,30.04,29.99,30.0,32200.0,21.3527,21.3598,21.3242,21.3313,32200.0
2012-11-16 12:15:00,30.0,30.02,29.97,30.0,30300.0,21.3313,21.3456,21.31,21.3313,30300.0
2012-11-16 12:20:00,30.0,30.0,29.99,29.99,23400.0,21.3313,21.3313,21.3242,21.3242,23400.0
2012-11-16 12:25:00,30.0,30.02,29.99,30.0,26100.0,21.3313,21.3456,21.3242,21.3313,26100.0
2012-11-16 12:30:00,30.0,30.05,30.0,30.05,16700.0,21.3313,21.3669,21.3313,21.3669,16700.0
2012-11-16 12:35:00,30.05,30.07,30.04,30.06,15000.0,21.3669,21.3811,21.3598,21.374,15000.0
2012-11-16 12:40:00,30.06,30.07,30.04,30.05,16600.0,21.374,21.3811,21.3598,21.3669,16600.0
2012-11-16 12:45:00,30.05,30.08,30.05,30.07,20900.0,21.3669,21.3882,21.3669,21.3811,20900.0
2012-11-16 12:50:00,30.07,30.08,30.0,30.01,90700.0,21.3811,21.3882,21.3313,21.3385,90700.0
2012-11-16 12:55:00,30.01,30.01,29.99,30.0,36200.0,21.3385,21.3385,21.3242,21.3313,36200.0
2012-11-16 13:00:00,30.0,30.02,30.0,30.01,39900.0,21.3313,21.3456,21.3313,21.3385,39900.0
2012-11-16 13:05:00,30.01,30.04,30.01,30.04,25900.0,21.3385,21.3598,21.3385,21.3598,25900.0
2012-11-16 13:10:00,30.05,30.05,30.03,30.03,11900.0,21.3669,21.3669,21.3527,21.3527,11900.0
2012-11-16 13:15:00,30.03,30.05,30.02,30.03,21100.0,21.3527,21.3669,21.3456,21.3527,21100.0
2012-11-16 13:20:00,30.02,30.06,30.02,30.05,13900.0,21.3456,21.374,21.3456,21.3669,13900.0
2012-11-16 13:25:00,30.06,30.06,30.05,30.06,15500.0,21.374,21.374,21.3669,21.374,15500.0
2012-11-16 13:30:00,30.06,30.07,30.05,30.05,10700.0,21.374,21.3811,21.3669,21.3669,10700.0
2012-11-16 13:35:00,30.05,30.09,30.05,30.06,36700.0,21.3669,21.3953,21.3669,21.374,36700.0
2012-11-16 13:40:00,30.06,30.09,30.05,30.08,12100.0,21.374,21.3953,21.3669,21.3882,12100.0
2012-11-16 13:45:00,30.08,30.09,30.07,30.07,18600.0,21.3882,21.3953,21.3811,21.3811,18600.0
2012-11-16 13:50:00,30.08,30.1,30.07,30.1,26000.0,21.3882,21.4025,21.3811,21.4025,26000.0
2012-11-16 13:55:00,30.1,30.11,30.09,30.09,30600.0,21.4025,21.4096,21.3953,21.3953,30600.0
2012-11-16 14:00:00,30.08,30.09,30.04,30.06,18200.0,21.3882,21.3953,21.3598,21.374,18200.0
2012-11-16 14:05:00,30.07,30.08,30.03,30.08,48000.0,21.3811,21.3882,21.3527,21.3882,48000.0
2012-11-16 14:10:00,30.07,30.08,30.05,30.05,13700.0,21.3811,21.3882,21.3669,21.3669,13700.0
2012-11-16 14:15:00,30.06,30.07,30.04,30.05,16200.0,21.374,21.3811,21.3598,21.3669,16200.0
2012-11-16 14:20:00,30.05,30.05,30.01,30.01,18700.0,21.3669,21.3669,21.3385,21.3385,18700.0
2012-11-16 14:25:00,30.01,30.03,30.0,30.03,16200.0,21.3385,21.3527,21.3313,21.3527,16200.0
2012-11-16 14:30:00,30.02,30.04,29.97,30.02,44200.0,21.3456,21.3598,21.31,21.3456,44200.0
2012-11-16 14:35:00,30.02,30.02,30.0,30.02,19800.0,21.3456,21.3456,21.3313,21.3456,19800.0
2012-11-16 14:40:00,30.01,30.05,30.01,30.02,20600.0,21.3385,21.3669,21.3385,21.3456,20600.0
2012-11-16 14:45:00,30.02,30.07,30.01,30.06,34400.0,21.3456,21.3811,21.3385,21.374,34400.0
2012-11-16 14:50:00,30.06,30.06,30.03,30.04,34000.0,21.374,21.374,21.3527,21.3598,34000.0
2012-11-16 14:55:00,30.03,30.07,30.01,30.06,36100.0,21.3527,21.3811,21.3385,21.374,36100.0
2012-11-16 15:00:00,30.06,30.06,30.02,30.02,32200.0,21.374,21.374,21.3456,21.3456,32200.0
2012-11-16 15:05:00,30.02,30.06,30.02,30.04,39100.0,21.3456,21.374,21.3456,21.3598,39100.0
2012-11-16 15:10:00,30.05,30.05,30.0,30.04,43000.0,21.3669,21.3669,21.3313,21.3598,43000.0
2012-11-16 15:15:00,30.04,30.07,30.03,30.04,31800.0,21.3598,21.3811,21.3527,21.3598,31800.0
2012-11-16 15:20:00,30.04,30.1,30.04,30.08,46800.0,21.3598,21.4025,21.3598,21.3882,46800.0
2012-11-16 15:25:00,30.08,30.1,30.06,30.07,61500.0,21.3882,21.4025,21.374,21.3811,61500.0
2012-11-16 15:30:00,30.07,30.1,30.06,30.08,38600.0,21.3811,21.4025,21.374,21.3882,38600.0
2012-11-16 15:35:00,30.08,30.1,30.05,30.09,43800.0,21.3882,21.4025,21.3669,21.3953,43800.0
2012-11-16 15:40:00,30.09,30.11,30.08,30.09,104900.0,21.3953,21.4096,21.3882,21.3953,104900.0
2012-11-16 15:45:00,30.07,30.08,30.0,30.02,131900.0,21.3811,21.3882,21.3313,21.3456,131900.0
2012-11-16 15:50:00,30.01,30.04,30.01,30.03,119300.0,21.3385,21.3598,21.3385,21.3527,119300.0
2012-11-16 15:55:00,30.02,30.06,30.02,30.04,198600.0,21.3456,21.374,21.3456,21.3598,198600.0
2012-11-19 09:30:00,30.22,30.27,30.09,30.12,115500.0,21.4878,21.5233,21.3953,21.4167,115500.0
2012-11-19 09:35:00,30.13,30.21,30.13,30.2,45600.0,21.4238,21.4807,21.4238,21.4736,45600.0
2012-11-19 09:40:00,30.19,30.21,30.12,30.12,51100.0,21.4664,21.4807,21.4167,21.4167,51100.0
2012-11-19 09:45:00,30.13,30.14,30.1,30.1,41400.0,21.4238,21.4309,21.4025,21.4025,41400.0
2012-11-19 09:50:00,30.09,30.12,30.08,30.1,29300.0,21.3953,21.4167,21.3882,21.4025,29300.0
2012-11-19 09:55:00,30.11,30.23,30.11,30.22,43100.0,21.4096,21.4949,21.4096,21.4878,43100.0
2012-11-19 10:00:00,30.22,30.26,30.19,30.19,61100.0,21.4878,21.5162,21.4664,21.4664,61100.0
2012-11-19 10:05:00,30.2,30.2,30.14,30.18,31100.0,21.4736,21.4736,21.4309,21.4593,31100.0
2012-11-19 10:10:00,30.19,30.2,30.15,30.18,114400.0,21.4664,21.4736,21.438,21.4593,114400.0
2012-11-19 10:15:00,30.19,30.2,30.16,30.2,39400.0,21.4664,21.4736,21.4451,21.4736,39400.0
2012-11-19 10:20:00,30.19,30.21,30.16,30.16,25500.0,21.4664,21.4807,21.4451,21.4451,25500.0
2012-11-19 10:25:00,30.16,30.19,30.13,30.19,43300.0,21.4451,21.4664,21.4238,21.4664,43300.0
2012-11-19 10:30:00,30.2,30.22,30.19,30.22,11000.0,21.4736,21.4878,21.4664,21.4878,11000.0
2012-11-19 10:35:00,30.21,30.29,30.2,30.25,57400.0,21.4807,21.5376,21.4736,21.5091,57400.0
2012-11-19 10:40:00,30.24,30.28,30.23,30.24,35200.0,21.502,21.5304,21.4949,21.502,35200.0
2012-11-19 10:45:00,30.23,30.26,30.21,30.25,98800.0,21.4949,21.5162,21.4807,21.5091,98800.0
2012-11-19 10:50:00,30.24,30.26,30.2,30.21,37400.0,21.502,21.5162,21.4736,21.4807,37400.0
2012-11-19 10:55:00,30.21,30.25,30.21,30.25,21000.0,21.4807,21.5091,21.4807,21.5091,21000.0
2012-11-19 11:00:00,30.25,30.28,30.2,30.2,39600.0,21.5091,21.5304,21.4736,21.4736,39600.0
2012-11-19 11:05:00,30.2,30.23,30.2,30.23,18300.0,21.4736,21.4949,21.4736,21.4949,18300.0
2012-11-19 11:10:00,30.22,30.26,30.22,30.26,25100.0,21.4878,21.5162,21.4878,21.5162,25100.0
2012-11-19 11:15:00,30.25,30.3,30.25,30.27,29200.0,21.5091,21.5447,21.5091,21.5233,29200.0
2012-11-19 11:20:00,30.28,30.3,30.24,30.25,36700.0,21.5304,21.5447,21.502,21.5091,36700.0
2012-11-19 11:25:00,30.24,30.29,30.24,30.28,29600.0,21.502,21.5376,21.502,21.5304,29600.0
2012-11-19 11:30:00,30.28,30.3,30.28,30.3,50100.0,21.5304,21.5447,21.5304,21.5447,50100.0
2012-11-19 11:35:00,30.3,30.32,30.29,30.31,32200.0,21.5447,21.5589,21.5376,21.5518,32200.0
2012-11-19 11:40:00,30.31,30.32,30.3,30.32,27500.0,21.5518,21.5589,21.5447,21.5589,27500.0
2012-11-19 11:45:00,30.32,30.33,30.31,30.31,16300.0,21.5589,21.566,21.5518,21.5518,16300.0
2012-11-19 11:50:00,30.31,30.32,30.3,30.3,11000.0,21.5518,21.5589,21.5447,21.5447,11000.0
2012-11-19 11:55:00,30.3,30.34,30.3,30.33,27400.0,21.5447,21.5731,21.5447,21.566,27400.0
2012-11-19 12:00:00,30.33,30.38,30.33,30.35,17000.0,21.566,21.6015,21.566,21.5802,17000.0
2012-11-19 12:05:00,30.35,30.36,30.32,30.32,18500.0,21.5802,21.5873,21.5589,21.5589,18500.0
2012-11-19 12:10:00,30.32,30.32,30.3,30.3,12500.0,21.5589,21.5589,21.5447,21.5447,12500.0
2012-11-19 12:15:00,30.3,30.31,30.28,30.28,14800.0,21.5447,21.5518,21.5304,21.5304,14800.0
2012-11-19 12:20:00,30.28,30.31,30.26,30.3,14200.0,21.5304,21.5518,21.5162,21.5447,14200.0
2012-11-19 12:25:00,30.3,30.32,30.29,30.32,10800.0,21.5447,21.5589,21.5376,21.5589,10800.0
2012-11-19 12:30:00,30.32,30.32,30.3,30.31,9200.0,21.5589,21.5589,21.5447,21.5518,9200.0
2012-11-19 12:35:00,30.31,30.34,30.29,30.3,33900.0,21.5518,21.5731,21.5376,21.5447,33900.0
2012-11-19 12:40:00,30.29,30.3,30.27,30.27,11000.0,21.5376,21.5447,21.5233,21.5233,11000.0
2012-11-19 12:45:00,30.27,30.28,30.26,30.27,9100.0,21.5233,21.5304,21.5162,21.5233,9100.0
2012-11-19 12:50:00,30.28,30.28,30.25,30.26,17200.0,21.5304,21.5304,21.5091,21.5162,17200.0
2012-11-19 12:55:00,30.25,30.29,30.25,30.29,13100.0,21.5091,21.5376,21.5091,21.5376,13100.0
2012-11-19 13:00:00,30.29,30.31,30.28,30.29,9500.0,21.5376,21.5518,21.5304,21.5376,9500.0
2012-11-19 13:05:00,30.3,30.34,30.3,30.32,19500.0,21.5447,21.5731,21.5447,21.5589,19500.0
2012-11-19 13:10:00,30.32,30.32,30.31,30.31,1900.0,21.5589,21.5589,21.5518,21.5518,1900.0
2012-11-19 13:15:00,30.31,30.32,30.28,30.29,25700.0,21.5518,21.5589,21.5304,21.5376,25700.0
2012-11-19 13:20:00,30.29,30.31,30.28,30.31,10400.0,21.5376,21.5518,21.5304,21.5518,10400.0
2012-11-19 13:25:00,30.31,30.33,30.31,30.32,14200.0,21.5518,21.566,21.5518,21.5589,14200.0
2012-11-19 13:30:00,30.32,30.33,30.31,30.31,16400.0,21.5589,21.566,21.5518,21.5518,16400.0
2012-11-19 13:35:00,30.31,30.32,30.3,30.3,8100.0,21.5518,21.5589,21.5447,21.5447,8100.0
2012-11-19 13:40:00,30.29,30.3,30.29,30.29,7800.0,21.5376,21.5447,21.5376,21.5376,7800.0
2012-11-19 13:45:00,30.29,30.3,30.28,30.28,11400.0,21.5376,21.5447,21.5304,21.5304,11400.0
2012-11-19 13:50:00,30.29,30.33,30.28,30.33,10900.0,21.5376,21.566,21.5304,21.566,10900.0
2012-11-19 13:55:00,30.32,30.32,30.3,30.3,18400.0,21.5589,21.5589,21.5447,21.5447,18400.0
2012-11-19 14:00:00,30.3,30.33,30.28,30.29,58000.0,21.5447,21.566,21.5304,21.5376,58000.0
2012-11-19 14:05:00,30.29,30.31,30.28,30.31,14200.0,21.5376,21.5518,21.5304,21.5518,14200.0
2012-11-19 14:10:00,30.31,30.31,30.3,30.3,5900.0,21.5518,21.5518,21.5447,21.5447,5900.0
2012-11-19 14:15:00,30.31,30.32,30.3,30.32,6700.0,21.5518,21.5589,21.5447,21.5589,6700.0
2012-11-19 14:20:00,30.32,30.35,30.31,30.34,16600.0,21.5589,21.5802,21.5518,21.5731,16600.0
2012-11-19 14:25:00,30.34,30.35,30.33,30.34,27900.0,21.5731,21.5802,21.566,21.5731,27900.0
2012-11-19 14:30:00,30.33,30.34,30.33,30.33,7000.0,21.566,21.5731,21.566,21.566,7000.0
2012-11-19 14:35:00,30.34,30.34,30.3,30.32,54300.0,21.5731,21.5731,21.5447,21.5589,54300.0
2012-11-19 14:40:00,30.32,30.37,30.31,30.37,21000.0,21.5589,21.5944,21.5518,21.5944,21000.0
2012-11-19 14:45:00,30.37,30.41,30.36,30.4,37900.0,21.5944,21.6229,21.5873,21.6158,37900.0
2012-11-19 14:50:00,30.41,30.41,30.38,30.39,17200.0,21.6229,21.6229,21.6015,21.6087,17200.0
2012-11-19 14:55:00,30.38,30.39,30.37,30.37,31800.0,21.6015,21.6087,21.5944,21.5944,31800.0
2012-11-19 15:00:00,30.37,30.38,30.36,30.38,20800.0,21.5944,21.6015,21.5873,21.6015,20800.0
2012-11-19 15:05:00,30.38,30.39,30.37,30.38,29400.0,21.6015,21.6087,21.5944,21.6015,29400.0
2012-11-19 15:10:00,30.38,30.43,30.37,30.4,99100.0,21.6015,21.6371,21.5944,21.6158,99100.0
2012-11-19 15:15:00,30.4,30.4,30.37,30.39,28800.0,21.6158,21.6158,21.5944,21.6087,28800.0
2012-11-19 15:20:00,30.38,30.4,30.38,30.4,23900.0,21.6015,21.6158,21.6015,21.6158,23900.0
2012-11-19 15:25:00,30.4,30.41,30.39,30.4,18700.0,21.6158,21.6229,21.6087,21.6158,18700.0
2012-11-19 15:30:00,30.41,30.41,30.39,30.4,36500.0,21.6229,21.6229,21.6087,21.6158,36500.0
2012-11-19 15:35:00,30.4,30.41,30.38,30.38,50500.0,21.6158,21.6229,21.6015,21.6015,50500.0
2012-11-19 15:40:00,30.38,30.38,30.36,30.36,35200.0,21.6015,21.6015,21.5873,21.5873,35200.0
2012-11-19 15:45:00,30.37,30.4,30.36,30.4,59700.0,21.5944,21.6158,21.5873,21.6158,59700.0
2012-11-19 15:50:00,30.39,30.46,30.39,30.45,107100.0,21.6087,21.6584,21.6087,21.6513,107100.0
2012-11-19 15:55:00,30.45,30.46,30.43,30.46,122100.0,21.6513,21.6584,21.6371,21.6584,122100.0
2012-11-20 09:30:00,30.49,30.51,30.38,30.4,72300.0,21.6798,21.694,21.6015,21.6158,72300.0
2012-11-20 09:35:00,30.4,30.41,30.36,30.37,33500.0,21.6158,21.6229,21.5873,21.5944,33500.0
2012-11-20 09:40:00,30.36,30.38,30.34,30.36,19500.0,21.5873,21.6015,21.5731,21.5873,19500.0
2012-11-20 09:45:00,30.36,30.44,30.36,30.43,29700.0,21.5873,21.6442,21.5873,21.6371,29700.0
2012-11-20 09:50:00,30.43,30.44,30.37,30.38,27800.0,21.6371,21.6442,21.5944,21.6015,27800.0
2012-11-20 09:55:00,30.39,30.43,30.36,30.4,23800.0,21.6087,21.6371,21.5873,21.6158,23800.0
2012-11-20 10:00:00,30.39,30.43,30.39,30.41,23000.0,21.6087,21.6371,21.6087,21.6229,23000.0
2012-11-20 10:05:00,30.41,30.41,30.35,30.37,22500.0,21.6229,21.6229,21.5802,21.5944,22500.0
2012-11-20 10:10:00,30.37,30.42,30.37,30.4,15000.0,21.5944,21.63,21.5944,21.6158,15000.0
2012-11-20 10:15:00,30.42,30.43,30.41,30.42,13000.0,21.63,21.6371,21.6229,21.63,13000.0
2012-11-20 10:20:00,30.42,30.44,30.42,30.43,19900.0,21.63,21.6442,21.63,21.6371,19900.0
2012-11-20 10:25:00,30.43,30.44,30.38,30.39,23000.0,21.6371,21.6442,21.6015,21.6087,23000.0
2012-11-20 10:30:00,30.39,30.43,30.39,30.43,11600.0,21.6087,21.6371,21.6087,21.6371,11600.0
2012-11-20 10:35:00,30.43,30.45,30.41,30.45,18000.0,21.6371,21.6513,21.6229,21.6513,18000.0
2012-11-20 10:40:00,30.45,30.45,30.41,30.41,19500.0,21.6513,21.6513,21.6229,21.6229,19500.0
2012-11-20 10:45:00,30.42,30.42,30.38,30.38,24800.0,21.63,21.63,21.6015,21.6015,24800.0
2012-11-20 10:50:00,30.38,30.39,30.31,30.32,30600.0,21.6015,21.6087,21.5518,21.5589,30600.0
2012-11-20 10:55:00,30.32,30.34,30.3,30.31,37500.0,21.5589,21.5731,21.5447,21.5518,37500.0
2012-11-20 11:00:00,30.32,30.34,30.3,30.33,29600.0,21.5589,21.5731,21.5447,21.566,29600.0
2012-11-20 11:05:00,30.33,30.35,30.32,30.34,22400.0,21.566,21.5802,21.5589,21.5731,22400.0
2012-11-20 11:10:00,30.33,30.41,30.33,30.41,18200.0,21.566,21.6229,21.566,21.6229,18200.0
2012-11-20 11:15:00,30.41,30.42,30.4,30.42,17800.0,21.6229,21.63,21.6158,21.63,17800.0
2012-11-20 11:20:00,30.42,30.44,30.42,30.43,22300.0,21.63,21.6442,21.63,21.6371,22300.0
2012-11-20 11:25:00,30.44,30.45,30.41,30.42,14800.0,21.6442,21.6513,21.6229,21.63,14800.0
2012-11-20 11:30:00,30.41,30.42,30.41,30.41,17300.0,21.6229,21.63,21.6229,21.6229,17300.0
2012-11-20 11:35:00,30.4,30.41,30.39,30.39,26000.0,21.6158,21.6229,21.6087,21.6087,26000.0
2012-11-20 11:40:00,30.39,30.4,30.39,30.39,9400.0,21.6087,21.6158,21.6087,21.6087,9400.0
2012-11-20 11:45:00,30.39,30.41,30.39,30.41,29400.0,21.6087,21.6229,21.6087,21.6229,29400.0
2012-11-20 11:50:00,30.41,30.47,30.41,30.47,41100.0,21.6229,21.6655,21.6229,21.6655,41100.0
2012-11-20 11:55:00,30.47,30.49,30.45,30.46,41200.0,21.6655,21.6798,21.6513,21.6584,41200.0
2012-11-20 12:00:00,30.46,30.51,30.44,30.5,38700.0,21.6584,21.694,21.6442,21.6869,38700.0
2012-11-20 12:05:00,30.5,30.5,30.47,30.48,12800.0,21.6869,21.6869,21.6655,21.6726,12800.0
2012-11-20 12:10:00,30.48,30.48,30.47,30.47,9700.0,21.6726,21.6726,21.6655,21.6655,9700.0
2012-11-20 12:15:00,30.48,30.48,30.4,30.45,76800.0,21.6726,21.6726,21.6158,21.6513,76800.0
2012-11-20 12:20:00,30.44,30.45,30.44,30.44,6100.0,21.6442,21.6513,21.6442,21.6442,6100.0
2012-11-20 12:25:00,30.45,30.45,30.4,30.41,34400.0,21.6513,21.6513,21.6158,21.6229,34400.0
2012-11-20 12:30:00,30.41,30.41,30.39,30.4,10400.0,21.6229,21.6229,21.6087,21.6158,10400.0
2012-11-20 12:35:00,30.4,30.4,30.37,30.39,17000.0,21.6158,21.6158,21.5944,21.6087,17000.0
2012-11-20 12:40:00,30.39,30.41,30.38,30.41,18500.0,21.6087,21.6229,21.6015,21.6229,18500.0
2012-11-20 12:45:00,30.41,30.41,30.38,30.39,19700.0,21.6229,21.6229,21.6015,21.6087,19700.0
2012-11-20 12:50:00,30.39,30.42,30.38,30.4,22600.0,21.6087,21.63,21.6015,21.6158,22600.0
2012-11-20 12:55:00,30.41,30.43,30.38,30.4,21400.0,21.6229,21.6371,21.6015,21.6158,21400.0
2012-11-20 13:00:00,30.41,30.41,30.34,30.34,25400.0,21.6229,21.6229,21.5731,21.5731,25400.0
2012-11-20 13:05:00,30.34,30.35,30.33,30.34,8900.0,21.5731,21.5802,21.566,21.5731,8900.0
2012-11-20 13:10:00,30.32,30.33,30.23,30.29,36000.0,21.5589,21.566,21.4949,21.5376,36000.0
2012-11-20 13:15:00,30.29,30.34,30.28,30.33,38900.0,21.5376,21.5731,21.5304,21.566,38900.0
2012-11-20 13:20:00,30.31,30.34,30.31,30.32,12500.0,21.5518,21.5731,21.5518,21.5589,12500.0
2012-11-20 13:25:00,30.32,30.33,30.23,30.24,28900.0,21.5589,21.566,21.4949,21.502,28900.0
2012-11-20 13:30:00,30.23,30.26,30.23,30.24,8200.0,21.4949,21.5162,21.4949,21.502,8200.0
2012-11-20 13:35:00,30.25,30.33,30.24,30.32,21800.0,21.5091,21.566,21.502,21.5589,21800.0
2012-11-20 13:40:00,30.31,30.32,30.29,30.3,24900.0,21.5518,21.5589,21.5376,21.5447,24900.0
2012-11-20 13:45:00,30.3,30.34,30.3,30.33,15500.0,21.5447,21.5731,21.5447,21.566,15500.0
2012-11-20 13:50:00,30.33,30.34,30.31,30.32,9300.0,21.566,21.5731,21.5518,21.5589,9300.0
2012-11-20 13:55:00,30.32,30.37,30.31,30.36,23100.0,21.5589,21.5944,21.5518,21.5873,23100.0
2012-11-20 14:00:00,30.36,30.36,30.31,30.31,9200.0,21.5873,21.5873,21.5518,21.5518,9200.0
2012-11-20 14:05:00,30.31,30.35,30.31,30.33,18900.0,21.5518,21.5802,21.5518,21.566,18900.0
2012-11-20 14:10:00,30.34,30.38,30.34,30.36,17400.0,21.5731,21.6015,21.5731,21.5873,17400.0
2012-11-20 14:15:00,30.36,30.38,30.34,30.35,22800.0,21.5873,21.6015,21.5731,21.5802,22800.0
2012-11-20 14:20:00,30.34,30.35,30.34,30.34,3800.0,21.5731,21.5802,21.5731,21.5731,3800.0
2012-11-20 14:25:00,30.35,30.4,30.34,30.4,29900.0,21.5802,21.6158,21.5731,21.6158,29900.0
2012-11-20 14:30:00,30.39,30.4,30.38,30.38,10900.0,21.6087,21.6158,21.6015,21.6015,10900.0
2012-11-20 14:35:00,30.39,30.39,30.36,30.38,26800.0,21.6087,21.6087,21.5873,21.6015,26800.0
2012-11-20 14:40:00,30.38,30.4,30.37,30.38,25800.0,21.6015,21.6158,21.5944,21.6015,25800.0
2012-11-20 14:45:00,30.38,30.42,30.37,30.39,29000.0,21.6015,21.63,21.5944,21.6087,29000.0
2012-11-20 14:50:00,30.39,30.41,30.38,30.4,25700.0,21.6087,21.6229,21.6015,21.6158,25700.0
2012-11-20 14:55:00,30.4,30.4,30.38,30.4,11200.0,21.6158,21.6158,21.6015,21.6158,11200.0
2012-11-20 15:00:00,30.4,30.42,30.39,30.42,22900.0,21.6158,21.63,21.6087,21.63,22900.0
2012-11-20 15:05:00,30.41,30.42,30.38,30.4,24900.0,21.6229,21.63,21.6015,21.6158,24900.0
2012-11-20 15:10:00,30.39,30.42,30.39,30.41,17600.0,21.6087,21.63,21.6087,21.6229,17600.0
2012-11-20 15:15:00,30.41,30.41,30.37,30.37,29700.0,21.6229,21.6229,21.5944,21.5944,29700.0
2012-11-20 15:20:00,30.37,30.38,30.37,30.38,19600.0,21.5944,21.6015,21.5944,21.6015,19600.0
2012-11-20 15:25:00,30.37,30.38,30.37,30.38,18500.0,21.5944,21.6015,21.5944,21.6015,18500.0
2012-11-20 15:30:00,30.38,30.42,30.38,30.4,51000.0,21.6015,21.63,21.6015,21.6158,51000.0
2012-11-20 15:35:00,30.4,30.41,30.37,30.38,40700.0,21.6158,21.6229,21.5944,21.6015,40700.0
2012-11-20 15:40:00,30.38,30.39,30.37,30.37,35800.0,21.6015,21.6087,21.5944,21.5944,35800.0
2012-11-20 15:45:00,30.38,30.43,30.37,30.41,68200.0,21.6015,21.6371,21.5944,21.6229,68200.0
2012-11-20 15:50:00,30.4,30.44,30.39,30.44,78500.0,21.6158,21.6442,21.6087,21.6442,78500.0
2012-11-20 15:55:00,30.44,30.46,30.43,30.46,80000.0,21.6442,21.6584,21.6371,21.6584,80000.0
2012-11-21 09:30:00,30.38,30.5,30.38,30.41,47000.0,21.6015,21.6869,21.6015,21.6229,47000.0
2012-11-21 09:35:00,30.41,30.49,30.39,30.43,35100.0,21.6229,21.6798,21.6087,21.6371,35100.0
2012-11-21 09:40:00,30.43,30.46,30.43,30.45,37400.0,21.6371,21.6584,21.6371,21.6513,37400.0
2012-11-21 09:45:00,30.44,30.46,30.4,30.43,39500.0,21.6442,21.6584,21.6158,21.6371,39500.0
2012-11-21 09:50:00,30.43,30.44,30.36,30.37,27900.0,21.6371,21.6442,21.5873,21.5944,27900.0
2012-11-21 09:55:00,30.38,30.41,30.37,30.4,23500.0,21.6015,21.6229,21.5944,21.6158,23500.0
2012-11-21 10:00:00,30.39,30.41,30.39,30.41,26100.0,21.6087,21.6229,21.6087,21.6229,26100.0
2012-11-21 10:05:00,30.4,30.41,30.33,30.33,19400.0,21.6158,21.6229,21.566,21.566,19400.0
2012-11-21 10:10:00,30.34,30.36,30.32,30.34,26100.0,21.5731,21.5873,21.5589,21.5731,26100.0
2012-11-21 10:15:00,30.34,30.34,30.31,30.32,28900.0,21.5731,21.5731,21.5518,21.5589,28900.0
2012-11-21 10:20:00,30.31,30.34,30.31,30.32,26800.0,21.5518,21.5731,21.5518,21.5589,26800.0
2012-11-21 10:25:00,30.32,30.33,30.28,30.28,40100.0,21.5589,21.566,21.5304,21.5304,40100.0
2012-11-21 10:30:00,30.28,30.3,30.28,30.29,43900.0,21.5304,21.5447,21.5304,21.5376,43900.0
2012-11-21 10:35:00,30.29,30.3,30.26,30.28,36100.0,21.5376,21.5447,21.5162,21.5304,36100.0
2012-11-21 10:40:00,30.28,30.3,30.27,30.27,26000.0,21.5304,21.5447,21.5233,21.5233,26000.0
2012-11-21 10:45:00,30.28,30.3,30.27,30.28,24700.0,21.5304,21.5447,21.5233,21.5304,24700.0
2012-11-21 10:50:00,30.28,30.29,30.27,30.28,29000.0,21.5304,21.5376,21.5233,21.5304,29000.0
2012-11-21 10:55:00,30.28,30.28,30.27,30.28,5300.0,21.5304,21.5304,21.5233,21.5304,5300.0
2012-11-21 11:00:00,30.28,30.3,30.27,30.28,23400.0,21.5304,21.5447,21.5233,21.5304,23400.0
2012-11-21 11:05:00,30.27,30.3,30.27,30.29,10400.0,21.5233,21.5447,21.5233,21.5376,10400.0
2012-11-21 11:10:00,30.3,30.3,30.28,30.29,16300.0,21.5447,21.5447,21.5304,21.5376,16300.0
2012-11-21 11:15:00,30.3,30.3,30.27,30.28,39600.0,21.5447,21.5447,21.5233,21.5304,39600.0
2012-11-21 11:20:00,30.28,30.29,30.28,30.29,5900.0,21.5304,21.5376,21.5304,21.5376,5900.0
2012-11-21 11:25:00,30.29,30.29,30.24,30.25,41800.0,21.5376,21.5376,21.502,21.5091,41800.0
2012-11-21 11:30:00,30.26,30.27,30.24,30.27,22700.0,21.5162,21.5233,21.502,21.5233,22700.0
2012-11-21 11:35:00,30.27,30.29,30.26,30.27,21700.0,21.5233,21.5376,21.5162,21.5233,21700.0
2012-11-21 11:40:00,30.27,30.28,30.27,30.28,16800.0,21.5233,21.5304,21.5233,21.5304,16800.0
2012-11-21 11:45:00,30.27,30.28,30.24,30.26,42700.0,21.5233,21.5304,21.502,21.5162,42700.0
2012-11-21 11:50:00,30.26,30.3,30.26,30.29,21500.0,21.5162,21.5447,21.5162,21.5376,21500.0
2012-11-21 11:55:00,30.3,30.31,30.25,30.28,33400.0,21.5447,21.5518,21.5091,21.5304,33400.0
2012-11-21 12:00:00,30.28,30.3,30.28,30.29,24900.0,21.5304,21.5447,21.5304,21.5376,24900.0
2012-11-21 12:05:00,30.28,30.29,30.28,30.28,11600.0,21.5304,21.5376,21.5304,21.5304,11600.0
2012-11-21 12:10:00,30.28,30.29,30.27,30.28,17200.0,21.5304,21.5376,21.5233,21.5304,17200.0
2012-11-21 12:15:00,30.29,30.29,30.27,30.28,9900.0,21.5376,21.5376,21.5233,21.5304,9900.0
2012-11-21 12:20:00,30.28,30.3,30.26,30.27,53400.0,21.5304,21.5447,21.5162,21.5233,53400.0
2012-11-21 12:25:00,30.26,30.31,30.26,30.31,13500.0,21.5162,21.5518,21.5162,21.5518,13500.0
2012-11-21 12:30:00,30.3,30.33,30.3,30.32,7300.0,21.5447,21.566,21.5447,21.5589,7300.0
2012-11-21 12:35:00,30.33,30.37,30.32,30.33,188400.0,21.566,21.5944,21.5589,21.566,188400.0
2012-11-21 12:40:00,30.33,30.34,30.31,30.33,10800.0,21.566,21.5731,21.5518,21.566,10800.0
2012-11-21 12:45:00,30.32,30.34,30.32,30.34,12500.0,21.5589,21.5731,21.5589,21.5731,12500.0
2012-11-21 12:50:00,30.34,30.36,30.32,30.33,27300.0,21.5731,21.5873,21.5589,21.566,27300.0
2012-11-21 12:55:00,30.34,30.35,30.32,30.33,12300.0,21.5731,21.5802,21.5589,21.566,12300.0
2012-11-21 13:00:00,30.34,30.34,30.31,30.32,21600.0,21.5731,21.5731,21.5518,21.5589,21600.0
2012-11-21 13:05:00,30.32,30.33,30.3,30.3,19000.0,21.5589,21.566,21.5447,21.5447,19000.0
2012-11-21 13:10:00,30.3,30.31,30.28,30.29,11300.0,21.5447,21.5518,21.5304,21.5376,11300.0
2012-11-21 13:15:00,30.28,30.3,30.28,30.3,7000.0,21.5304,21.5447,21.5304,21.5447,7000.0
2012-11-21 13:20:00,30.3,30.31,30.29,30.3,15500.0,21.5447,21.5518,21.5376,21.5447,15500.0
2012-11-21 13:25:00,30.3,30.33,30.3,30.32,12800.0,21.5447,21.566,21.5447,21.5589,12800.0
2012-11-21 13:30:00,30.32,30.34,30.31,30.34,15400.0,21.5589,21.5731,21.5518,21.5731,15400.0
2012-11-21 13:35:00,30.34,30.37,30.34,30.36,25800.0,21.5731,21.5944,21.5731,21.5873,25800.0
2012-11-21 13:40:00,30.36,30.37,30.35,30.36,8900.0,21.5873,21.5944,21.5802,21.5873,8900.0
2012-11-21 13:45:00,30.36,30.37,30.34,30.35,21000.0,21.5873,21.5944,21.5731,21.5802,21000.0
2012-11-21 13:50:00,30.34,30.35,30.33,30.35,16600.0,21.5731,21.5802,21.566,21.5802,16600.0
2012-11-21 13:55:00,30.33,30.34,30.31,30.31,13800.0,21.566,21.5731,21.5518,21.5518,13800.0
2012-11-21 14:00:00,30.32,30.34,30.31,30.33,16600.0,21.5589,21.5731,21.5518,21.566,16600.0
2012-11-21 14:05:00,30.34,30.34,30.32,30.32,10800.0,21.5731,21.5731,21.5589,21.5589,10800.0
2012-11-21 14:10:00,30.32,30.33,30.32,30.32,14100.0,21.5589,21.566,21.5589,21.5589,14100.0
2012-11-21 14:15:00,30.32,30.33,30.27,30.29,36400.0,21.5589,21.566,21.5233,21.5376,36400.0
2012-11-21 14:20:00,30.28,30.28,30.27,30.27,7800.0,21.5304,21.5304,21.5233,21.5233,7800.0
2012-11-21 14:25:00,30.27,30.29,30.25,30.28,12100.0,21.5233,21.5376,21.5091,21.5304,12100.0
2012-11-21 14:30:00,30.29,30.35,30.28,30.35,32900.0,21.5376,21.5802,21.5304,21.5802,32900.0
2012-11-21 14:35:00,30.36,30.4,30.36,30.39,259500.0,21.5873,21.6158,21.5873,21.6087,259500.0
2012-11-21 14:40:00,30.38,30.42,30.38,30.41,20900.0,21.6015,21.63,21.6015,21.6229,20900.0
2012-11-21 14:45:00,30.41,30.43,30.4,30.43,33500.0,21.6229,21.6371,21.6158,21.6371,33500.0
2012-11-21 14:50:00,30.42,30.44,30.42,30.42,18900.0,21.63,21.6442,21.63,21.63,18900.0
2012-11-21 14:55:00,30.42,30.44,30.42,30.44,25700.0,21.63,21.6442,21.63,21.6442,25700.0
2012-11-21 15:00:00,30.43,30.44,30.42,30.42,16100.0,21.6371,21.6442,21.63,21.63,16100.0
2012-11-21 15:05:00,30.42,30.44,30.42,30.44,15100.0,21.63,21.6442,21.63,21.6442,15100.0
2012-11-21 15:10:00,30.44,30.44,30.43,30.44,9300.0,21.6442,21.6442,21.6371,21.6442,9300.0
2012-11-21 15:15:00,30.44,30.46,30.43,30.45,38100.0,21.6442,21.6584,21.6371,21.6513,38100.0
2012-11-21 15:20:00,30.45,30.46,30.43,30.44,25100.0,21.6513,21.6584,21.6371,21.6442,25100.0
2012-11-21 15:25:00,30.44,30.46,30.43,30.46,21000.0,21.6442,21.6584,21.6371,21.6584,21000.0
2012-11-21 15:30:00,30.46,30.46,30.43,30.44,23600.0,21.6584,21.6584,21.6371,21.6442,23600.0
2012-11-21 15:35:00,30.44,30.47,30.43,30.46,35400.0,21.6442,21.6655,21.6371,21.6584,35400.0
2012-11-21 15:40:00,30.46,30.49,30.46,30.48,21700.0,21.6584,21.6798,21.6584,21.6726,21700.0
2012-11-21 15:45:00,30.48,30.48,30.45,30.45,31300.0,21.6726,21.6726,21.6513,21.6513,31300.0
2012-11-21 15:50:00,30.45,30.48,30.44,30.46,70600.0,21.6513,21.6726,21.6442,21.6584,70600.0
2012-11-21 15:55:00,30.46,30.49,30.46,30.48,81400.0,21.6584,21.6798,21.6584,21.6726,81400.0
2012-11-23 09:30:00,30.53,30.71,30.53,30.71,50300.0,21.7082,21.8362,21.7082,21.8362,50300.0
2012-11-23 09:35:00,30.71,30.71,30.67,30.69,20100.0,21.8362,21.8362,21.8077,21.822,20100.0
2012-11-23 09:40:00,30.69,30.73,30.69,30.72,27500.0,21.822,21.8504,21.822,21.8433,27500.0
2012-11-23 09:45:00,30.71,30.76,30.7,30.76,16200.0,21.8362,21.8717,21.8291,21.8717,16200.0
2012-11-23 09:50:00,30.76,30.81,30.75,30.81,69600.0,21.8717,21.9073,21.8646,21.9073,69600.0
2012-11-23 09:55:00,30.81,30.82,30.78,30.79,18300.0,21.9073,21.9144,21.886,21.8931,18300.0
2012-11-23 10:00:00,30.79,30.82,30.79,30.81,11400.0,21.8931,21.9144,21.8931,21.9073,11400.0
2012-11-23 10:05:00,30.81,30.84,30.81,30.83,13300.0,21.9073,21.9286,21.9073,21.9215,13300.0
2012-11-23 10:10:00,30.84,30.86,30.84,30.86,14300.0,21.9286,21.9428,21.9286,21.9428,14300.0
2012-11-23 10:15:00,30.86,30.87,30.86,30.86,8500.0,21.9428,21.95,21.9428,21.9428,8500.0
2012-11-23 10:20:00,30.87,30.9,30.87,30.9,21000.0,21.95,21.9713,21.95,21.9713,21000.0
2012-11-23 10:25:00,30.9,30.94,30.89,30.89,35000.0,21.9713,21.9997,21.9642,21.9642,35000.0
2012-11-23 10:30:00,30.89,30.89,30.85,30.85,13800.0,21.9642,21.9642,21.9357,21.9357,13800.0
2012-11-23 10:35:00,30.86,30.86,30.85,30.86,3200.0,21.9428,21.9428,21.9357,21.9428,3200.0
2012-11-23 10:40:00,30.85,30.92,30.85,30.91,19200.0,21.9357,21.9855,21.9357,21.9784,19200.0
2012-11-23 10:45:00,30.92,30.92,30.85,30.85,37700.0,21.9855,21.9855,21.9357,21.9357,37700.0
2012-11-23 10:50:00,30.85,30.86,30.83,30.84,22400.0,21.9357,21.9428,21.9215,21.9286,22400.0
2012-11-23 10:55:00,30.84,30.85,30.83,30.85,11000.0,21.9286,21.9357,21.9215,21.9357,11000.0
2012-11-23 11:00:00,30.84,30.87,30.84,30.85,23300.0,21.9286,21.95,21.9286,21.9357,23300.0
2012-11-23 11:05:00,30.86,30.91,30.85,30.91,31800.0,21.9428,21.9784,21.9357,21.9784,31800.0
2012-11-23 11:10:00,30.9,30.93,30.9,30.92,33400.0,21.9713,21.9926,21.9713,21.9855,33400.0
2012-11-23 11:15:00,30.92,30.95,30.92,30.93,25100.0,21.9855,22.0068,21.9855,21.9926,25100.0
2012-11-23 11:20:00,30.94,30.94,30.92,30.92,14400.0,21.9997,21.9997,21.9855,21.9855,14400.0
2012-11-23 11:25:00,30.92,30.93,30.92,30.92,11200.0,21.9855,21.9926,21.9855,21.9855,11200.0
2012-11-23 11:30:00,30.92,30.96,30.92,30.96,26800.0,21.9855,22.014,21.9855,22.014,26800.0
2012-11-23 11:35:00,30.96,30.97,30.94,30.96,27300.0,22.014,22.0211,21.9997,22.014,27300.0
2012-11-23 11:40:00,30.96,30.96,30.9,30.9,21100.0,22.014,22.014,21.9713,21.9713,21100.0
2012-11-23 11:45:00,30.9,30.91,30.89,30.91,10700.0,21.9713,21.9784,21.9642,21.9784,10700.0
2012-11-23 11:50:00,30.9,30.91,30.9,30.9,6700.0,21.9713,21.9784,21.9713,21.9713,6700.0
2012-11-23 11:55:00,30.91,30.95,30.9,30.94,17600.0,21.9784,22.0068,21.9713,21.9997,17600.0
2012-11-23 12:00:00,30.94,30.95,30.92,30.92,13700.0,21.9997,22.0068,21.9855,21.9855,13700.0
2012-11-23 12:05:00,30.92,30.96,30.92,30.95,30300.0,21.9855,22.014,21.9855,22.0068,30300.0
2012-11-23 12:10:00,30.95,30.96,30.95,30.95,22000.0,22.0068,22.014,22.0068,22.0068,22000.0
2012-11-23 12:15:00,30.95,30.96,30.95,30.96,15300.0,22.0068,22.014,22.0068,22.014,15300.0
2012-11-23 12:20:00,30.96,30.96,30.93,30.95,37100.0,22.014,22.014,21.9926,22.0068,37100.0
2012-11-23 12:25:00,30.95,30.95,30.9,30.91,27300.0,22.0068,22.0068,21.9713,21.9784,27300.0
2012-11-23 12:30:00,30.9,30.91,30.87,30.89,36700.0,21.9713,21.9784,21.95,21.9642,36700.0
2012-11-23 12:35:00,30.89,30.91,30.87,30.91,37300.0,21.9642,21.9784,21.95,21.9784,37300.0
2012-11-23 12:40:00,30.91,30.92,30.88,30.91,53800.0,21.9784,21.9855,21.9571,21.9784,53800.0
2012-11-23 12:45:00,30.91,30.94,30.9,30.92,36200.0,21.9784,21.9997,21.9713,21.9855,36200.0
2012-11-23 12:50:00,30.92,30.98,30.92,30.98,72800.0,21.9855,22.0282,21.9855,22.0282,72800.0
2012-11-23 12:55:00,30.98,31.0,30.97,30.99,119700.0,22.0282,22.0424,22.0211,22.0353,119700.0
2012-11-26 09:30:00,30.84,31.0,30.84,30.92,63300.0,21.9286,22.0424,21.9286,21.9855,63300.0
2012-11-26 09:35:00,30.92,30.92,30.88,30.9,20700.0,21.9855,21.9855,21.9571,21.9713,20700.0
2012-11-26 09:40:00,30.9,30.91,30.89,30.91,24700.0,21.9713,21.9784,21.9642,21.9784,24700.0
2012-11-26 09:45:00,30.91,30.91,30.88,30.9,20700.0,21.9784,21.9784,21.9571,21.9713,20700.0
2012-11-26 09:50:00,30.9,30.91,30.86,30.91,25800.0,21.9713,21.9784,21.9428,21.9784,25800.0
2012-11-26 09:55:00,30.9,30.92,30.88,30.91,18900.0,21.9713,21.9855,21.9571,21.9784,18900.0
2012-11-26 10:00:00,30.91,30.92,30.9,30.92,22000.0,21.9784,21.9855,21.9713,21.9855,22000.0
2012-11-26 10:05:00,30.91,30.92,30.84,30.84,27900.0,21.9784,21.9855,21.9286,21.9286,27900.0
2012-11-26 10:10:00,30.84,30.89,30.84,30.88,26800.0,21.9286,21.9642,21.9286,21.9571,26800.0
2012-11-26 10:15:00,30.87,30.89,30.87,30.88,23600.0,21.95,21.9642,21.95,21.9571,23600.0
2012-11-26 10:20:00,30.89,30.9,30.88,30.89,16600.0,21.9642,21.9713,21.9571,21.9642,16600.0
2012-11-26 10:25:00,30.88,30.91,30.87,30.88,29800.0,21.9571,21.9784,21.95,21.9571,29800.0
2012-11-26 10:30:00,30.89,30.89,30.86,30.86,12500.0,21.9642,21.9642,21.9428,21.9428,12500.0
2012-11-26 10:35:00,30.86,30.88,30.83,30.84,29500.0,21.9428,21.9571,21.9215,21.9286,29500.0
2012-11-26 10:40:00,30.83,30.84,30.82,30.84,22300.0,21.9215,21.9286,21.9144,21.9286,22300.0
2012-11-26 10:45:00,30.83,30.84,30.79,30.79,17500.0,21.9215,21.9286,21.8931,21.8931,17500.0
2012-11-26 10:50:00,30.8,30.81,30.79,30.8,19800.0,21.9002,21.9073,21.8931,21.9002,19800.0
2012-11-26 10:55:00,30.8,30.84,30.79,30.84,37000.0,21.9002,21.9286,21.8931,21.9286,37000.0
2012-11-26 11:00:00,30.84,30.84,30.77,30.77,31400.0,21.9286,21.9286,21.8789,21.8789,31400.0
2012-11-26 11:05:00,30.77,30.79,30.76,30.79,19600.0,21.8789,21.8931,21.8717,21.8931,19600.0
2012-11-26 11:10:00,30.79,30.81,30.77,30.77,66800.0,21.8931,21.9073,21.8789,21.8789,66800.0
2012-11-26 11:15:00,30.8,30.81,30.8,30.8,17200.0,21.9002,21.9073,21.9002,21.9002,17200.0
2012-11-26 11:20:00,30.8,30.82,30.8,30.81,22800.0,21.9002,21.9144,21.9002,21.9073,22800.0
2012-11-26 11:25:00,30.8,30.81,30.78,30.8,35000.0,21.9002,21.9073,21.886,21.9002,35000.0
2012-11-26 11:30:00,30.8,30.81,30.77,30.78,20600.0,21.9002,21.9073,21.8789,21.886,20600.0
2012-11-26 11:35:00,30.78,30.78,30.77,30.78,8500.0,21.886,21.886,21.8789,21.886,8500.0
2012-11-26 11:40:00,30.78,30.81,30.78,30.8,29800.0,21.886,21.9073,21.886,21.9002,29800.0
2012-11-26 11:45:00,30.8,30.81,30.8,30.8,19100.0,21.9002,21.9073,21.9002,21.9002,19100.0
2012-11-26 11:50:00,30.81,30.81,30.79,30.79,27100.0,21.9073,21.9073,21.8931,21.8931,27100.0
2012-11-26 11:55:00,30.8,30.82,30.79,30.82,23700.0,21.9002,21.9144,21.8931,21.9144,23700.0
2012-11-26 12:00:00,30.81,30.82,30.8,30.8,28600.0,21.9073,21.9144,21.9002,21.9002,28600.0
2012-11-26 12:05:00,30.8,30.81,30.79,30.81,14200.0,21.9002,21.9073,21.8931,21.9073,14200.0
2012-11-26 12:10:00,30.81,30.82,30.79,30.81,32500.0,21.9073,21.9144,21.8931,21.9073,32500.0
2012-11-26 12:15:00,30.82,30.83,30.8,30.81,19800.0,21.9144,21.9215,21.9002,21.9073,19800.0
2012-11-26 12:20:00,30.81,30.83,30.8,30.82,29500.0,21.9073,21.9215,21.9002,21.9144,29500.0
2012-11-26 12:25:00,30.82,30.83,30.82,30.82,13100.0,21.9144,21.9215,21.9144,21.9144,13100.0
2012-11-26 12:30:00,30.82,30.83,30.8,30.8,28400.0,21.9144,21.9215,21.9002,21.9002,28400.0
2012-11-26 12:35:00,30.8,30.83,30.8,30.83,17000.0,21.9002,21.9215,21.9002,21.9215,17000.0
2012-11-26 12:40:00,30.82,30.88,30.82,30.88,73400.0,21.9144,21.9571,21.9144,21.9571,73400.0
2012-11-26 12:45:00,30.87,30.89,30.86,30.89,45400.0,21.95,21.9642,21.9428,21.9642,45400.0
2012-11-26 12:50:00,30.89,30.9,30.87,30.89,11000.0,21.9642,21.9713,21.95,21.9642,11000.0
2012-11-26 12:55:00,30.89,30.9,30.88,30.88,12700.0,21.9642,21.9713,21.9571,21.9571,12700.0
2012-11-26 13:00:00,30.88,30.89,30.87,30.88,5600.0,21.9571,21.9642,21.95,21.9571,5600.0
2012-11-26 13:05:00,30.87,30.88,30.86,30.87,12900.0,21.95,21.9571,21.9428,21.95,12900.0
2012-11-26 13:10:00,30.87,30.89,30.86,30.88,15300.0,21.95,21.9642,21.9428,21.9571,15300.0
2012-11-26 13:15:00,30.88,30.93,30.88,30.9,28600.0,21.9571,21.9926,21.9571,21.9713,28600.0
2012-11-26 13:20:00,30.9,30.92,30.88,30.88,18600.0,21.9713,21.9855,21.9571,21.9571,18600.0
2012-11-26 13:25:00,30.89,30.89,30.88,30.88,8600.0,21.9642,21.9642,21.9571,21.9571,8600.0
2012-11-26 13:30:00,30.88,30.9,30.88,30.9,8000.0,21.9571,21.9713,21.9571,21.9713,8000.0
2012-11-26 13:35:00,30.9,30.91,30.88,30.89,17100.0,21.9713,21.9784,21.9571,21.9642,17100.0
2012-11-26 13:40:00,30.88,30.89,30.85,30.85,14000.0,21.9571,21.9642,21.9357,21.9357,14000.0
2012-11-26 13:45:00,30.85,30.86,30.83,30.83,7000.0,21.9357,21.9428,21.9215,21.9215,7000.0
2012-11-26 13:50:00,30.83,30.88,30.83,30.87,17200.0,21.9215,21.9571,21.9215,21.95,17200.0
2012-11-26 13:55:00,30.87,30.88,30.85,30.85,10600.0,21.95,21.9571,21.9357,21.9357,10600.0
2012-11-26 14:00:00,30.86,30.86,30.84,30.86,10700.0,21.9428,21.9428,21.9286,21.9428,10700.0
2012-11-26 14:05:00,30.86,30.89,30.86,30.88,16800.0,21.9428,21.9642,21.9428,21.9571,16800.0
2012-11-26 14:10:00,30.88,30.9,30.87,30.87,32200.0,21.9571,21.9713,21.95,21.95,32200.0
2012-11-26 14:15:00,30.87,30.9,30.87,30.89,9800.0,21.95,21.9713,21.95,21.9642,9800.0
2012-11-26 14:20:00,30.88,30.89,30.87,30.87,16000.0,21.9571,21.9642,21.95,21.95,16000.0
2012-11-26 14:25:00,30.87,30.92,30.85,30.89,104100.0,21.95,21.9855,21.9357,21.9642,104100.0
2012-11-26 14:30:00,30.89,30.9,30.89,30.9,14700.0,21.9642,21.9713,21.9642,21.9713,14700.0
2012-11-26 14:35:00,30.89,30.9,30.89,30.89,12700.0,21.9642,21.9713,21.9642,21.9642,12700.0
2012-11-26 14:40:00,30.9,30.91,30.88,30.88,24700.0,21.9713,21.9784,21.9571,21.9571,24700.0
2012-11-26 14:45:00,30.88,30.91,30.88,30.9,18300.0,21.9571,21.9784,21.9571,21.9713,18300.0
2012-11-26 14:50:00,30.9,30.96,30.9,30.93,36500.0,21.9713,22.014,21.9713,21.9926,36500.0
2012-11-26 14:55:00,30.93,30.94,30.92,30.93,31300.0,21.9926,21.9997,21.9855,21.9926,31300.0
2012-11-26 15:00:00,30.93,30.94,30.91,30.94,28700.0,21.9926,21.9997,21.9784,21.9997,28700.0
2012-11-26 15:05:00,30.93,30.94,30.92,30.92,24200.0,21.9926,21.9997,21.9855,21.9855,24200.0
2012-11-26 15:10:00,30.93,30.93,30.89,30.9,67700.0,21.9926,21.9926,21.9642,21.9713,67700.0
2012-11-26 15:15:00,30.9,30.91,30.88,30.91,20500.0,21.9713,21.9784,21.9571,21.9784,20500.0
2012-11-26 15:20:00,30.9,30.94,30.9,30.91,29800.0,21.9713,21.9997,21.9713,21.9784,29800.0
2012-11-26 15:25:00,30.92,30.92,30.91,30.91,28300.0,21.9855,21.9855,21.9784,21.9784,28300.0
2012-11-26 15:30:00,30.92,30.94,30.9,30.93,95100.0,21.9855,21.9997,21.9713,21.9926,95100.0
2012-11-26 15:35:00,30.94,30.96,30.93,30.95,48500.0,21.9997,22.014,21.9926,22.0068,48500.0
2012-11-26 15:40:00,30.96,30.99,30.95,30.99,53700.0,22.014,22.0353,22.0068,22.0353,53700.0
2012-11-26 15:45:00,30.98,31.0,30.98,31.0,73500.0,22.0282,22.0424,22.0282,22.0424,73500.0
2012-11-26 15:50:00,30.99,31.01,30.97,30.99,216700.0,22.0353,22.0495,22.0211,22.0353,216700.0
2012-11-26 15:55:00,30.99,31.03,30.99,31.03,130500.0,22.0353,22.0637,22.0353,22.0637,130500.0
2012-11-27 09:30:00,31.0,31.0,30.9,31.0,99500.0,22.0424,22.0424,21.9713,22.0424,99500.0
2012-11-27 09:35:00,30.98,31.03,30.97,31.03,48400.0,22.0282,22.0637,22.0211,22.0637,48400.0
2012-11-27 09:40:00,31.03,31.05,31.03,31.04,24200.0,22.0637,22.0779,22.0637,22.0708,24200.0
2012-11-27 09:45:00,31.05,31.07,31.04,31.07,43800.0,22.0779,22.0922,22.0708,22.0922,43800.0
2012-11-27 09:50:00,31.06,31.14,31.06,31.13,71100.0,22.0851,22.1419,22.0851,22.1348,71100.0
2012-11-27 09:55:00,31.12,31.15,31.09,31.15,64900.0,22.1277,22.149,22.1064,22.149,64900.0
2012-11-27 10:00:00,31.15,31.15,31.1,31.1,41800.0,22.149,22.149,22.1135,22.1135,41800.0
2012-11-27 10:05:00,31.1,31.18,31.09,31.18,76900.0,22.1135,22.1704,22.1064,22.1704,76900.0
2012-11-27 10:10:00,31.18,31.19,31.12,31.12,84800.0,22.1704,22.1775,22.1277,22.1277,84800.0
2012-11-27 10:15:00,31.12,31.13,31.08,31.13,61300.0,22.1277,22.1348,22.0993,22.1348,61300.0
2012-11-27 10:20:00,31.13,31.14,31.12,31.13,38300.0,22.1348,22.1419,22.1277,22.1348,38300.0
2012-11-27 10:25:00,31.13,31.13,31.08,31.1,86500.0,22.1348,22.1348,22.0993,22.1135,86500.0
2012-11-27 10:30:00,31.1,31.18,31.1,31.18,50000.0,22.1135,22.1704,22.1135,22.1704,50000.0
2012-11-27 10:35:00,31.18,31.19,31.15,31.17,40500.0,22.1704,22.1775,22.149,22.1633,40500.0
2012-11-27 10:40:00,31.18,31.21,31.17,31.2,29400.0,22.1704,22.1917,22.1633,22.1846,29400.0
2012-11-27 10:45:00,31.19,31.2,31.17,31.17,32100.0,22.1775,22.1846,22.1633,22.1633,32100.0
2012-11-27 10:50:00,31.17,31.21,31.16,31.21,12000.0,22.1633,22.1917,22.1562,22.1917,12000.0
2012-11-27 10:55:00,31.2,31.22,31.2,31.21,29000.0,22.1846,22.1988,22.1846,22.1917,29000.0
2012-11-27 11:00:00,31.21,31.25,31.21,31.24,23100.0,22.1917,22.2202,22.1917,22.213,23100.0
2012-11-27 11:05:00,31.23,31.25,31.23,31.24,18500.0,22.2059,22.2202,22.2059,22.213,18500.0
2012-11-27 11:10:00,31.25,31.26,31.24,31.25,26400.0,22.2202,22.2273,22.213,22.2202,26400.0
2012-11-27 11:15:00,31.26,31.29,31.26,31.26,43700.0,22.2273,22.2486,22.2273,22.2273,43700.0
2012-11-27 11:20:00,31.26,31.3,31.25,31.29,52800.0,22.2273,22.2557,22.2202,22.2486,52800.0
2012-11-27 11:25:00,31.3,31.3,31.26,31.28,25600.0,22.2557,22.2557,22.2273,22.2415,25600.0
2012-11-27 11:30:00,31.29,31.29,31.25,31.25,50700.0,22.2486,22.2486,22.2202,22.2202,50700.0
2012-11-27 11:35:00,31.25,31.33,31.24,31.32,64900.0,22.2202,22.277,22.213,22.2699,64900.0
2012-11-27 11:40:00,31.33,31.35,31.32,31.34,40800.0,22.277,22.2913,22.2699,22.2841,40800.0
2012-11-27 11:45:00,31.34,31.35,31.3,31.32,50800.0,22.2841,22.2913,22.2557,22.2699,50800.0
2012-11-27 11:50:00,31.32,31.36,31.3,31.35,57800.0,22.2699,22.2984,22.2557,22.2913,57800.0
2012-11-27 11:55:00,31.36,31.38,31.34,31.37,24000.0,22.2984,22.3126,22.2841,22.3055,24000.0
2012-11-27 12:00:00,31.37,31.4,31.37,31.4,31700.0,22.3055,22.3268,22.3055,22.3268,31700.0
2012-11-27 12:05:00,31.4,31.4,31.35,31.35,21000.0,22.3268,22.3268,22.2913,22.2913,21000.0
2012-11-27 12:10:00,31.36,31.39,31.36,31.39,26400.0,22.2984,22.3197,22.2984,22.3197,26400.0
2012-11-27 12:15:00,31.39,31.4,31.38,31.4,14300.0,22.3197,22.3268,22.3126,22.3268,14300.0
2012-11-27 12:20:00,31.4,31.41,31.37,31.39,39400.0,22.3268,22.3339,22.3055,22.3197,39400.0
2012-11-27 12:25:00,31.39,31.41,31.36,31.4,41300.0,22.3197,22.3339,22.2984,22.3268,41300.0
2012-11-27 12:30:00,31.39,31.41,31.37,31.38,32700.0,22.3197,22.3339,22.3055,22.3126,32700.0
2012-11-27 12:35:00,31.37,31.38,31.36,31.37,27500.0,22.3055,22.3126,22.2984,22.3055,27500.0
2012-11-27 12:40:00,31.36,31.38,31.36,31.37,32700.0,22.2984,22.3126,22.2984,22.3055,32700.0
2012-11-27 12:45:00,31.37,31.4,31.36,31.39,39900.0,22.3055,22.3268,22.2984,22.3197,39900.0
2012-11-27 12:50:00,31.38,31.39,31.34,31.35,18500.0,22.3126,22.3197,22.2841,22.2913,18500.0
2012-11-27 12:55:00,31.34,31.39,31.33,31.39,32900.0,22.2841,22.3197,22.277,22.3197,32900.0
2012-11-27 13:00:00,31.38,31.39,31.33,31.33,50900.0,22.3126,22.3197,22.277,22.277,50900.0
2012-11-27 13:05:00,31.33,31.36,31.32,31.34,45100.0,22.277,22.2984,22.2699,22.2841,45100.0
2012-11-27 13:10:00,31.34,31.35,31.32,31.34,18900.0,22.2841,22.2913,22.2699,22.2841,18900.0
2012-11-27 13:15:00,31.34,31.38,31.34,31.37,32800.0,22.2841,22.3126,22.2841,22.3055,32800.0
2012-11-27 13:20:00,31.37,31.37,31.33,31.35,29200.0,22.3055,22.3055,22.277,22.2913,29200.0
2012-11-27 13:25:00,31.35,31.37,31.33,31.33,44800.0,22.2913,22.3055,22.277,22.277,44800.0
2012-11-27 13:30:00,31.33,31.38,31.32,31.37,22700.0,22.277,22.3126,22.2699,22.3055,22700.0
2012-11-27 13:35:00,31.37,31.39,31.35,31.35,51400.0,22.3055,22.3197,22.2913,22.2913,51400.0
2012-11-27 13:40:00,31.35,31.4,31.34,31.4,42100.0,22.2913,22.3268,22.2841,22.3268,42100.0
2012-11-27 13:45:00,31.4,31.4,31.37,31.37,13900.0,22.3268,22.3268,22.3055,22.3055,13900.0
2012-11-27 13:50:00,31.38,31.41,31.35,31.39,66200.0,22.3126,22.3339,22.2913,22.3197,66200.0
2012-11-27 13:55:00,31.39,31.41,31.38,31.41,23200.0,22.3197,22.3339,22.3126,22.3339,23200.0
2012-11-27 14:00:00,31.4,31.41,31.38,31.41,24100.0,22.3268,22.3339,22.3126,22.3339,24100.0
2012-11-27 14:05:00,31.41,31.43,31.4,31.41,50700.0,22.3339,22.3481,22.3268,22.3339,50700.0
2012-11-27 14:10:00,31.41,31.47,31.41,31.46,59800.0,22.3339,22.3766,22.3339,22.3695,59800.0
2012-11-27 14:15:00,31.46,31.5,31.46,31.49,24300.0,22.3695,22.3979,22.3695,22.3908,24300.0
2012-11-27 14:20:00,31.49,31.49,31.4,31.4,71400.0,22.3908,22.3908,22.3268,22.3268,71400.0
2012-11-27 14:25:00,31.4,31.42,31.36,31.37,55400.0,22.3268,22.341,22.2984,22.3055,55400.0
2012-11-27 14:30:00,31.37,31.41,31.35,31.38,58300.0,22.3055,22.3339,22.2913,22.3126,58300.0
2012-11-27 14:35:00,31.38,31.39,31.36,31.38,37900.0,22.3126,22.3197,22.2984,22.3126,37900.0
2012-11-27 14:40:00,31.39,31.39,31.31,31.31,38000.0,22.3197,22.3197,22.2628,22.2628,38000.0
2012-11-27 14:45:00,31.32,31.35,31.31,31.35,46100.0,22.2699,22.2913,22.2628,22.2913,46100.0
2012-11-27 14:50:00,31.34,31.39,31.34,31.37,38200.0,22.2841,22.3197,22.2841,22.3055,38200.0
2012-11-27 14:55:00,31.37,31.42,31.37,31.4,26000.0,22.3055,22.341,22.3055,22.3268,26000.0
2012-11-27 15:00:00,31.4,31.41,31.35,31.37,64000.0,22.3268,22.3339,22.2913,22.3055,64000.0
2012-11-27 15:05:00,31.37,31.42,31.37,31.41,47900.0,22.3055,22.341,22.3055,22.3339,47900.0
2012-11-27 15:10:00,31.42,31.44,31.38,31.38,51900.0,22.341,22.3553,22.3126,22.3126,51900.0
2012-11-27 15:15:00,31.38,31.39,31.34,31.36,47500.0,22.3126,22.3197,22.2841,22.2984,47500.0
2012-11-27 15:20:00,31.36,31.36,31.33,31.36,42600.0,22.2984,22.2984,22.277,22.2984,42600.0
2012-11-27 15:25:00,31.36,31.36,31.33,31.35,35200.0,22.2984,22.2984,22.277,22.2913,35200.0
2012-11-27 15:30:00,31.36,31.39,31.33,31.33,121600.0,22.2984,22.3197,22.277,22.277,121600.0
2012-11-27 15:35:00,31.33,31.34,31.27,31.28,178400.0,22.277,22.2841,22.2344,22.2415,178400.0
2012-11-27 15:40:00,31.28,31.32,31.28,31.31,80700.0,22.2415,22.2699,22.2415,22.2628,80700.0
2012-11-27 15:45:00,31.31,31.33,31.29,31.32,150400.0,22.2628,22.277,22.2486,22.2699,150400.0
2012-11-27 15:50:00,31.33,31.33,31.27,31.28,121400.0,22.277,22.277,22.2344,22.2415,121400.0
2012-11-27 15:55:00,31.28,31.28,31.25,31.26,154600.0,22.2415,22.2415,22.2202,22.2273,154600.0
2012-11-28 09:30:00,31.16,31.26,31.01,31.21,83000.0,22.1562,22.2273,22.0495,22.1917,83000.0
2012-11-28 09:35:00,31.21,31.21,31.15,31.18,22300.0,22.1917,22.1917,22.149,22.1704,22300.0
2012-11-28 09:40:00,31.17,31.22,31.17,31.17,26700.0,22.1633,22.1988,22.1633,22.1633,26700.0
2012-11-28 09:45:00,31.17,31.22,31.17,31.21,22000.0,22.1633,22.1988,22.1633,22.1917,22000.0
2012-11-28 09:50:00,31.21,31.21,31.18,31.21,16700.0,22.1917,22.1917,22.1704,22.1917,16700.0
2012-11-28 09:55:00,31.2,31.21,31.15,31.15,10900.0,22.1846,22.1917,22.149,22.149,10900.0
2012-11-28 10:00:00,31.15,31.15,31.07,31.11,27800.0,22.149,22.149,22.0922,22.1206,27800.0
2012-11-28 10:05:00,31.11,31.13,31.09,31.12,19000.0,22.1206,22.1348,22.1064,22.1277,19000.0
2012-11-28 10:10:00,31.14,31.15,31.12,31.12,25200.0,22.1419,22.149,22.1277,22.1277,25200.0
2012-11-28 10:15:00,31.12,31.16,31.11,31.15,22000.0,22.1277,22.1562,22.1206,22.149,22000.0
2012-11-28 10:20:00,31.15,31.21,31.14,31.21,47700.0,22.149,22.1917,22.1419,22.1917,47700.0
2012-11-28 10:25:00,31.22,31.22,31.18,31.21,53900.0,22.1988,22.1988,22.1704,22.1917,53900.0
2012-11-28 10:30:00,31.2,31.21,31.16,31.16,18500.0,22.1846,22.1917,22.1562,22.1562,18500.0
2012-11-28 10:35:00,31.16,31.23,31.14,31.21,40400.0,22.1562,22.2059,22.1419,22.1917,40400.0
2012-11-28 10:40:00,31.21,31.25,31.19,31.19,52400.0,22.1917,22.2202,22.1775,22.1775,52400.0
2012-11-28 10:45:00,31.19,31.27,31.17,31.2,157200.0,22.1775,22.2344,22.1633,22.1846,157200.0
2012-11-28 10:50:00,31.2,31.24,31.18,31.2,30200.0,22.1846,22.213,22.1704,22.1846,30200.0
2012-11-28 10:55:00,31.2,31.24,31.2,31.24,21000.0,22.1846,22.213,22.1846,22.213,21000.0
2012-11-28 11:00:00,31.24,31.27,31.23,31.24,23600.0,22.213,22.2344,22.2059,22.213,23600.0
2012-11-28 11:05:00,31.24,31.24,31.2,31.22,26600.0,22.213,22.213,22.1846,22.1988,26600.0
2012-11-28 11:10:00,31.23,31.27,31.22,31.25,26600.0,22.2059,22.2344,22.1988,22.2202,26600.0
2012-11-28 11:15:00,31.25,31.33,31.25,31.33,33600.0,22.2202,22.277,22.2202,22.277,33600.0
2012-11-28 11:20:00,31.33,31.39,31.32,31.36,57800.0,22.277,22.3197,22.2699,22.2984,57800.0
2012-11-28 11:25:00,31.36,31.42,31.35,31.41,30100.0,22.2984,22.341,22.2913,22.3339,30100.0
2012-11-28 11:30:00,31.41,31.42,31.35,31.35,30200.0,22.3339,22.341,22.2913,22.2913,30200.0
2012-11-28 11:35:00,31.35,31.42,31.34,31.41,35000.0,22.2913,22.341,22.2841,22.3339,35000.0
2012-11-28 11:40:00,31.41,31.44,31.39,31.44,56000.0,22.3339,22.3553,22.3197,22.3553,56000.0
2012-11-28 11:45:00,31.44,31.5,31.42,31.48,69100.0,22.3553,22.3979,22.341,22.3837,69100.0
2012-11-28 11:50:00,31.48,31.49,31.42,31.46,54100.0,22.3837,22.3908,22.341,22.3695,54100.0
2012-11-28 11:55:00,31.47,31.52,31.45,31.46,67500.0,22.3766,22.4121,22.3624,22.3695,67500.0
2012-11-28 12:00:00,31.45,31.46,31.39,31.42,40700.0,22.3624,22.3695,22.3197,22.341,40700.0
2012-11-28 12:05:00,31.41,31.44,31.4,31.44,37800.0,22.3339,22.3553,22.3268,22.3553,37800.0
2012-11-28 12:10:00,31.43,31.47,31.38,31.43,36700.0,22.3481,22.3766,22.3126,22.3481,36700.0
2012-11-28 12:15:00,31.42,31.51,31.42,31.47,39800.0,22.341,22.405,22.341,22.3766,39800.0
2012-11-28 12:20:00,31.48,31.48,31.42,31.47,24400.0,22.3837,22.3837,22.341,22.3766,24400.0
2012-11-28 12:25:00,31.48,31.5,31.44,31.46,37600.0,22.3837,22.3979,22.3553,22.3695,37600.0
2012-11-28 12:30:00,31.46,31.49,31.43,31.45,37700.0,22.3695,22.3908,22.3481,22.3624,37700.0
2012-11-28 12:35:00,31.45,31.5,31.45,31.47,29200.0,22.3624,22.3979,22.3624,22.3766,29200.0
2012-11-28 12:40:00,31.48,31.51,31.46,31.49,15100.0,22.3837,22.405,22.3695,22.3908,15100.0
2012-11-28 12:45:00,31.5,31.5,31.45,31.46,30800.0,22.3979,22.3979,22.3624,22.3695,30800.0
2012-11-28 12:50:00,31.46,31.49,31.44,31.49,17800.0,22.3695,22.3908,22.3553,22.3908,17800.0
2012-11-28 12:55:00,31.49,31.5,31.46,31.48,23300.0,22.3908,22.3979,22.3695,22.3837,23300.0
2012-11-28 13:00:00,31.48,31.5,31.44,31.47,24600.0,22.3837,22.3979,22.3553,22.3766,24600.0
2012-11-28 13:05:00,31.46,31.47,31.45,31.47,31000.0,22.3695,22.3766,22.3624,22.3766,31000.0
2012-11-28 13:10:00,31.48,31.48,31.46,31.46,23000.0,22.3837,22.3837,22.3695,22.3695,23000.0
2012-11-28 13:15:00,31.46,31.48,31.46,31.47,23800.0,22.3695,22.3837,22.3695,22.3766,23800.0
2012-11-28 13:20:00,31.47,31.49,31.46,31.49,17400.0,22.3766,22.3908,22.3695,22.3908,17400.0
2012-11-28 13:25:00,31.49,31.49,31.44,31.47,19500.0,22.3908,22.3908,22.3553,22.3766,19500.0
2012-11-28 13:30:00,31.48,31.5,31.47,31.48,18800.0,22.3837,22.3979,22.3766,22.3837,18800.0
2012-11-28 13:35:00,31.48,31.52,31.47,31.5,31800.0,22.3837,22.4121,22.3766,22.3979,31800.0
2012-11-28 13:40:00,31.5,31.5,31.46,31.48,25800.0,22.3979,22.3979,22.3695,22.3837,25800.0
2012-11-28 13:45:00,31.48,31.48,31.47,31.48,10400.0,22.3837,22.3837,22.3766,22.3837,10400.0
2012-11-28 13:50:00,31.49,31.5,31.47,31.48,19100.0,22.3908,22.3979,22.3766,22.3837,19100.0
2012-11-28 13:55:00,31.47,31.5,31.46,31.49,21000.0,22.3766,22.3979,22.3695,22.3908,21000.0
2012-11-28 14:00:00,31.49,31.5,31.47,31.48,27600.0,22.3908,22.3979,22.3766,22.3837,27600.0
2012-11-28 14:05:00,31.48,31.5,31.47,31.48,25300.0,22.3837,22.3979,22.3766,22.3837,25300.0
2012-11-28 14:10:00,31.49,31.49,31.45,31.47,20800.0,22.3908,22.3908,22.3624,22.3766,20800.0
2012-11-28 14:15:00,31.47,31.5,31.47,31.47,40300.0,22.3766,22.3979,22.3766,22.3766,40300.0
2012-11-28 14:20:00,31.48,31.48,31.46,31.46,19200.0,22.3837,22.3837,22.3695,22.3695,19200.0
2012-11-28 14:25:00,31.46,31.47,31.43,31.43,18600.0,22.3695,22.3766,22.3481,22.3481,18600.0
2012-11-28 14:30:00,31.43,31.47,31.43,31.46,23500.0,22.3481,22.3766,22.3481,22.3695,23500.0
2012-11-28 14:35:00,31.47,31.5,31.46,31.5,54300.0,22.3766,22.3979,22.3695,22.3979,54300.0
2012-11-28 14:40:00,31.48,31.5,31.48,31.5,20200.0,22.3837,22.3979,22.3837,22.3979,20200.0
2012-11-28 14:45:00,31.5,31.5,31.49,31.5,16600.0,22.3979,22.3979,22.3908,22.3979,16600.0
2012-11-28 14:50:00,31.49,31.5,31.49,31.5,22400.0,22.3908,22.3979,22.3908,22.3979,22400.0
2012-11-28 14:55:00,31.5,31.5,31.48,31.49,72700.0,22.3979,22.3979,22.3837,22.3908,72700.0
2012-11-28 15:00:00,31.49,31.5,31.48,31.48,55300.0,22.3908,22.3979,22.3837,22.3837,55300.0
2012-11-28 15:05:00,31.48,31.5,31.47,31.5,43300.0,22.3837,22.3979,22.3766,22.3979,43300.0
2012-11-28 15:10:00,31.5,31.5,31.48,31.48,46000.0,22.3979,22.3979,22.3837,22.3837,46000.0
2012-11-28 15:15:00,31.49,31.5,31.48,31.49,96900.0,22.3908,22.3979,22.3837,22.3908,96900.0
2012-11-28 15:20:00,31.49,31.49,31.45,31.46,88400.0,22.3908,22.3908,22.3624,22.3695,88400.0
2012-11-28 15:25:00,31.47,31.5,31.46,31.5,42300.0,22.3766,22.3979,22.3695,22.3979,42300.0
2012-11-28 15:30:00,31.5,31.54,31.49,31.5,123800.0,22.3979,22.4264,22.3908,22.3979,123800.0
2012-11-28 15:35:00,31.49,31.53,31.49,31.51,62400.0,22.3908,22.4192,22.3908,22.405,62400.0
2012-11-28 15:40:00,31.52,31.53,31.49,31.52,55100.0,22.4121,22.4192,22.3908,22.4121,55100.0
2012-11-28 15:45:00,31.53,31.55,31.51,31.52,86400.0,22.4192,22.4335,22.405,22.4121,86400.0
2012-11-28 15:50:00,31.52,31.58,31.51,31.57,96300.0,22.4121,22.4548,22.405,22.4477,96300.0
2012-11-28 15:55:00,31.57,31.59,31.56,31.58,179000.0,22.4477,22.4619,22.4406,22.4548,179000.0
2012-11-29 09:30:00,31.69,31.74,31.65,31.7,61400.0,22.533,22.5686,22.5046,22.5401,61400.0
2012-11-29 09:35:00,31.69,31.72,31.64,31.71,57900.0,22.533,22.5543,22.4975,22.5472,57900.0
2012-11-29 09:40:00,31.71,31.74,31.7,31.7,26100.0,22.5472,22.5686,22.5401,22.5401,26100.0
2012-11-29 09:45:00,31.7,31.7,31.63,31.64,16100.0,22.5401,22.5401,22.4904,22.4975,16100.0
2012-11-29 09:50:00,31.65,31.73,31.65,31.72,15800.0,22.5046,22.5615,22.5046,22.5543,15800.0
2012-11-29 09:55:00,31.7,31.71,31.66,31.7,26800.0,22.5401,22.5472,22.5117,22.5401,26800.0
2012-11-29 10:00:00,31.71,31.73,31.7,31.73,26100.0,22.5472,22.5615,22.5401,22.5615,26100.0
2012-11-29 10:05:00,31.73,31.74,31.64,31.68,37100.0,22.5615,22.5686,22.4975,22.5259,37100.0
2012-11-29 10:10:00,31.68,31.7,31.62,31.67,56000.0,22.5259,22.5401,22.4832,22.5188,56000.0
2012-11-29 10:15:00,31.67,31.67,31.62,31.63,31700.0,22.5188,22.5188,22.4832,22.4904,31700.0
2012-11-29 10:20:00,31.63,31.66,31.61,31.63,29100.0,22.4904,22.5117,22.4761,22.4904,29100.0
2012-11-29 10:25:00,31.63,31.67,31.62,31.63,27900.0,22.4904,22.5188,22.4832,22.4904,27900.0
2012-11-29 10:30:00,31.63,31.63,31.58,31.6,39900.0,22.4904,22.4904,22.4548,22.469,39900.0
2012-11-29 10:35:00,31.6,31.66,31.57,31.65,38000.0,22.469,22.5117,22.4477,22.5046,38000.0
2012-11-29 10:40:00,31.66,31.68,31.65,31.68,18100.0,22.5117,22.5259,22.5046,22.5259,18100.0
2012-11-29 10:45:00,31.67,31.72,31.65,31.72,44600.0,22.5188,22.5543,22.5046,22.5543,44600.0
2012-11-29 10:50:00,31.72,31.74,31.69,31.69,32900.0,22.5543,22.5686,22.533,22.533,32900.0
2012-11-29 10:55:00,31.68,31.71,31.66,31.68,29400.0,22.5259,22.5472,22.5117,22.5259,29400.0
2012-11-29 11:00:00,31.68,31.7,31.67,31.7,12400.0,22.5259,22.5401,22.5188,22.5401,12400.0
2012-11-29 11:05:00,31.71,31.73,31.68,31.68,33500.0,22.5472,22.5615,22.5259,22.5259,33500.0
2012-11-29 11:10:00,31.69,31.72,31.69,31.72,11600.0,22.533,22.5543,22.533,22.5543,11600.0
2012-11-29 11:15:00,31.72,31.74,31.71,31.73,21600.0,22.5543,22.5686,22.5472,22.5615,21600.0
2012-11-29 11:20:00,31.73,31.73,31.71,31.72,16100.0,22.5615,22.5615,22.5472,22.5543,16100.0
2012-11-29 11:25:00,31.72,31.75,31.72,31.74,20400.0,22.5543,22.5757,22.5543,22.5686,20400.0
2012-11-29 11:30:00,31.74,31.75,31.73,31.73,11500.0,22.5686,22.5757,22.5615,22.5615,11500.0
2012-11-29 11:35:00,31.73,31.75,31.72,31.75,11700.0,22.5615,22.5757,22.5543,22.5757,11700.0
2012-11-29 11:40:00,31.74,31.75,31.59,31.65,67000.0,22.5686,22.5757,22.4619,22.5046,67000.0
2012-11-29 11:45:00,31.64,31.68,31.61,31.63,33300.0,22.4975,22.5259,22.4761,22.4904,33300.0
2012-11-29 11:50:00,31.65,31.71,31.65,31.69,26700.0,22.5046,22.5472,22.5046,22.533,26700.0
2012-11-29 11:55:00,31.68,31.68,31.62,31.64,16300.0,22.5259,22.5259,22.4832,22.4975,16300.0
2012-11-29 12:00:00,31.64,31.66,31.6,31.63,30300.0,22.4975,22.5117,22.469,22.4904,30300.0
2012-11-29 12:05:00,31.63,31.64,31.57,31.62,37600.0,22.4904,22.4975,22.4477,22.4832,37600.0
2012-11-29 12:10:00,31.63,31.7,31.62,31.66,20400.0,22.4904,22.5401,22.4832,22.5117,20400.0
2012-11-29 12:15:00,31.66,31.67,31.64,31.66,14500.0,22.5117,22.5188,22.4975,22.5117,14500.0
2012-11-29 12:20:00,31.66,31.68,31.62,31.63,35700.0,22.5117,22.5259,22.4832,22.4904,35700.0
2012-11-29 12:25:00,31.64,31.64,31.61,31.62,13200.0,22.4975,22.4975,22.4761,22.4832,13200.0
2012-11-29 12:30:00,31.61,31.63,31.6,31.63,30800.0,22.4761,22.4904,22.469,22.4904,30800.0
2012-11-29 12:35:00,31.63,31.65,31.62,31.64,14200.0,22.4904,22.5046,22.4832,22.4975,14200.0
2012-11-29 12:40:00,31.65,31.65,31.62,31.63,6000.0,22.5046,22.5046,22.4832,22.4904,6000.0
2012-11-29 12:45:00,31.63,31.64,31.61,31.62,24100.0,22.4904,22.4975,22.4761,22.4832,24100.0
2012-11-29 12:50:00,31.62,31.64,31.61,31.62,24300.0,22.4832,22.4975,22.4761,22.4832,24300.0
2012-11-29 12:55:00,31.62,31.63,31.61,31.62,12000.0,22.4832,22.4904,22.4761,22.4832,12000.0
2012-11-29 13:00:00,31.63,31.66,31.62,31.66,24400.0,22.4904,22.5117,22.4832,22.5117,24400.0
2012-11-29 13:05:00,31.67,31.67,31.61,31.62,30200.0,22.5188,22.5188,22.4761,22.4832,30200.0
2012-11-29 13:10:00,31.63,31.63,31.59,31.61,16200.0,22.4904,22.4904,22.4619,22.4761,16200.0
2012-11-29 13:15:00,31.61,31.63,31.6,31.63,11300.0,22.4761,22.4904,22.469,22.4904,11300.0
2012-11-29 13:20:00,31.63,31.63,31.6,31.61,16600.0,22.4904,22.4904,22.469,22.4761,16600.0
2012-11-29 13:25:00,31.62,31.64,31.61,31.64,20800.0,22.4832,22.4975,22.4761,22.4975,20800.0
2012-11-29 13:30:00,31.64,31.68,31.64,31.66,32000.0,22.4975,22.5259,22.4975,22.5117,32000.0
2012-11-29 13:35:00,31.66,31.71,31.66,31.7,15000.0,22.5117,22.5472,22.5117,22.5401,15000.0
2012-11-29 13:40:00,31.7,31.71,31.7,31.7,4500.0,22.5401,22.5472,22.5401,22.5401,4500.0
2012-11-29 13:45:00,31.7,31.72,31.65,31.65,56300.0,22.5401,22.5543,22.5046,22.5046,56300.0
2012-11-29 13:50:00,31.65,31.66,31.64,31.65,21300.0,22.5046,22.5117,22.4975,22.5046,21300.0
2012-11-29 13:55:00,31.65,31.66,31.64,31.64,17200.0,22.5046,22.5117,22.4975,22.4975,17200.0
2012-11-29 14:00:00,31.64,31.64,31.61,31.62,15400.0,22.4975,22.4975,22.4761,22.4832,15400.0
2012-11-29 14:05:00,31.61,31.62,31.57,31.58,48000.0,22.4761,22.4832,22.4477,22.4548,48000.0
2012-11-29 14:10:00,31.58,31.61,31.58,31.61,16600.0,22.4548,22.4761,22.4548,22.4761,16600.0
2012-11-29 14:15:00,31.61,31.64,31.61,31.63,21300.0,22.4761,22.4975,22.4761,22.4904,21300.0
2012-11-29 14:20:00,31.64,31.66,31.63,31.66,12600.0,22.4975,22.5117,22.4904,22.5117,12600.0
2012-11-29 14:25:00,31.66,31.66,31.62,31.62,29700.0,22.5117,22.5117,22.4832,22.4832,29700.0
2012-11-29 14:30:00,31.63,31.63,31.6,31.6,41000.0,22.4904,22.4904,22.469,22.469,41000.0
2012-11-29 14:35:00,31.61,31.61,31.57,31.58,39200.0,22.4761,22.4761,22.4477,22.4548,39200.0
2012-11-29 14:40:00,31.59,31.59,31.57,31.57,17900.0,22.4619,22.4619,22.4477,22.4477,17900.0
2012-11-29 14:45:00,31.58,31.59,31.57,31.58,19600.0,22.4548,22.4619,22.4477,22.4548,19600.0
2012-11-29 14:50:00,31.59,31.59,31.54,31.56,40900.0,22.4619,22.4619,22.4264,22.4406,40900.0
2012-11-29 14:55:00,31.56,31.57,31.55,31.56,24600.0,22.4406,22.4477,22.4335,22.4406,24600.0
2012-11-29 15:00:00,31.57,31.57,31.56,31.56,14700.0,22.4477,22.4477,22.4406,22.4406,14700.0
2012-11-29 15:05:00,31.56,31.57,31.54,31.54,41000.0,22.4406,22.4477,22.4264,22.4264,41000.0
2012-11-29 15:10:00,31.54,31.55,31.52,31.52,45100.0,22.4264,22.4335,22.4121,22.4121,45100.0
2012-11-29 15:15:00,31.52,31.55,31.52,31.54,29100.0,22.4121,22.4335,22.4121,22.4264,29100.0
2012-11-29 15:20:00,31.54,31.54,31.47,31.49,55200.0,22.4264,22.4264,22.3766,22.3908,55200.0
2012-11-29 15:25:00,31.5,31.52,31.49,31.51,59400.0,22.3979,22.4121,22.3908,22.405,59400.0
2012-11-29 15:30:00,31.52,31.54,31.51,31.54,32600.0,22.4121,22.4264,22.405,22.4264,32600.0
2012-11-29 15:35:00,31.53,31.54,31.5,31.52,58700.0,22.4192,22.4264,22.3979,22.4121,58700.0
2012-11-29 15:40:00,31.51,31.57,31.51,31.54,87900.0,22.405,22.4477,22.405,22.4264,87900.0
2012-11-29 15:45:00,31.54,31.55,31.51,31.51,65500.0,22.4264,22.4335,22.405,22.405,65500.0
2012-11-29 15:50:00,31.51,31.54,31.5,31.51,92100.0,22.405,22.4264,22.3979,22.405,92100.0
2012-11-29 15:55:00,31.52,31.53,31.49,31.5,166100.0,22.4121,22.4192,22.3908,22.3979,166100.0
2012-11-30 09:30:00,31.52,31.65,31.52,31.64,56400.0,22.4121,22.5046,22.4121,22.4975,56400.0
2012-11-30 09:35:00,31.63,31.64,31.58,31.6,32900.0,22.4904,22.4975,22.4548,22.469,32900.0
2012-11-30 09:40:00,31.59,31.63,31.58,31.6,16600.0,22.4619,22.4904,22.4548,22.469,16600.0
2012-11-30 09:45:00,31.59,31.62,31.55,31.61,17500.0,22.4619,22.4832,22.4335,22.4761,17500.0
2012-11-30 09:50:00,31.61,31.65,31.6,31.65,23500.0,22.4761,22.5046,22.469,22.5046,23500.0
2012-11-30 09:55:00,31.64,31.67,31.62,31.64,26800.0,22.4975,22.5188,22.4832,22.4975,26800.0
2012-11-30 10:00:00,31.64,31.68,31.64,31.67,17900.0,22.4975,22.5259,22.4975,22.5188,17900.0
2012-11-30 10:05:00,31.67,31.67,31.65,31.65,35700.0,22.5188,22.5188,22.5046,22.5046,35700.0
2012-11-30 10:10:00,31.66,31.66,31.62,31.66,36900.0,22.5117,22.5117,22.4832,22.5117,36900.0
2012-11-30 10:15:00,31.65,31.67,31.62,31.63,26300.0,22.5046,22.5188,22.4832,22.4904,26300.0
2012-11-30 10:20:00,31.63,31.64,31.59,31.61,28700.0,22.4904,22.4975,22.4619,22.4761,28700.0
2012-11-30 10:25:00,31.62,31.63,31.56,31.58,20400.0,22.4832,22.4904,22.4406,22.4548,20400.0
2012-11-30 10:30:00,31.57,31.58,31.55,31.57,12100.0,22.4477,22.4548,22.4335,22.4477,12100.0
2012-11-30 10:35:00,31.58,31.58,31.52,31.53,17900.0,22.4548,22.4548,22.4121,22.4192,17900.0
2012-11-30 10:40:00,31.54,31.55,31.5,31.5,25700.0,22.4264,22.4335,22.3979,22.3979,25700.0
2012-11-30 10:45:00,31.5,31.52,31.48,31.48,18800.0,22.3979,22.4121,22.3837,22.3837,18800.0
2012-11-30 10:50:00,31.48,31.48,31.44,31.46,22100.0,22.3837,22.3837,22.3553,22.3695,22100.0
2012-11-30 10:55:00,31.46,31.52,31.46,31.52,24600.0,22.3695,22.4121,22.3695,22.4121,24600.0
2012-11-30 11:00:00,31.52,31.54,31.51,31.52,29500.0,22.4121,22.4264,22.405,22.4121,29500.0
2012-11-30 11:05:00,31.53,31.57,31.51,31.57,27800.0,22.4192,22.4477,22.405,22.4477,27800.0
2012-11-30 11:10:00,31.56,31.6,31.56,31.6,19500.0,22.4406,22.469,22.4406,22.469,19500.0
2012-11-30 11:15:00,31.59,31.63,31.59,31.61,37800.0,22.4619,22.4904,22.4619,22.4761,37800.0
2012-11-30 11:20:00,31.59,31.63,31.58,31.63,35800.0,22.4619,22.4904,22.4548,22.4904,35800.0
2012-11-30 11:25:00,31.62,31.67,31.62,31.66,25000.0,22.4832,22.5188,22.4832,22.5117,25000.0
2012-11-30 11:30:00,31.65,31.66,31.61,31.61,30800.0,22.5046,22.5117,22.4761,22.4761,30800.0
2012-11-30 11:35:00,31.61,31.62,31.59,31.6,18400.0,22.4761,22.4832,22.4619,22.469,18400.0
2012-11-30 11:40:00,31.61,31.64,31.6,31.6,20900.0,22.4761,22.4975,22.469,22.469,20900.0
2012-11-30 11:45:00,31.61,31.62,31.59,31.59,14100.0,22.4761,22.4832,22.4619,22.4619,14100.0
2012-11-30 11:50:00,31.59,31.6,31.57,31.6,17900.0,22.4619,22.469,22.4477,22.469,17900.0
2012-11-30 11:55:00,31.6,31.6,31.53,31.56,22600.0,22.469,22.469,22.4192,22.4406,22600.0
2012-11-30 12:00:00,31.57,31.57,31.55,31.55,8200.0,22.4477,22.4477,22.4335,22.4335,8200.0
2012-11-30 12:05:00,31.55,31.57,31.54,31.56,20700.0,22.4335,22.4477,22.4264,22.4406,20700.0
2012-11-30 12:10:00,31.56,31.57,31.55,31.56,7200.0,22.4406,22.4477,22.4335,22.4406,7200.0
2012-11-30 12:15:00,31.55,31.58,31.55,31.56,22200.0,22.4335,22.4548,22.4335,22.4406,22200.0
2012-11-30 12:20:00,31.57,31.57,31.55,31.56,11800.0,22.4477,22.4477,22.4335,22.4406,11800.0
2012-11-30 12:25:00,31.57,31.6,31.57,31.58,16300.0,22.4477,22.469,22.4477,22.4548,16300.0
2012-11-30 12:30:00,31.58,31.61,31.58,31.6,14600.0,22.4548,22.4761,22.4548,22.469,14600.0
2012-11-30 12:35:00,31.61,31.62,31.59,31.6,10500.0,22.4761,22.4832,22.4619,22.469,10500.0
2012-11-30 12:40:00,31.6,31.6,31.58,31.58,7000.0,22.469,22.469,22.4548,22.4548,7000.0
2012-11-30 12:45:00,31.59,31.63,31.57,31.62,30600.0,22.4619,22.4904,22.4477,22.4832,30600.0
2012-11-30 12:50:00,31.6,31.6,31.57,31.6,13100.0,22.469,22.469,22.4477,22.469,13100.0
2012-11-30 12:55:00,31.6,31.63,31.6,31.61,11200.0,22.469,22.4904,22.469,22.4761,11200.0
2012-11-30 13:00:00,31.61,31.65,31.6,31.63,25200.0,22.4761,22.5046,22.469,22.4904,25200.0
2012-11-30 13:05:00,31.63,31.64,31.63,31.64,3400.0,22.4904,22.4975,22.4904,22.4975,3400.0
2012-11-30 13:10:00,31.63,31.68,31.62,31.62,69900.0,22.4904,22.5259,22.4832,22.4832,69900.0
2012-11-30 13:15:00,31.63,31.65,31.63,31.64,11000.0,22.4904,22.5046,22.4904,22.4975,11000.0
2012-11-30 13:20:00,31.64,31.66,31.63,31.66,12300.0,22.4975,22.5117,22.4904,22.5117,12300.0
2012-11-30 13:25:00,31.66,31.66,31.64,31.64,9500.0,22.5117,22.5117,22.4975,22.4975,9500.0
2012-11-30 13:30:00,31.64,31.64,31.61,31.62,14400.0,22.4975,22.4975,22.4761,22.4832,14400.0
2012-11-30 13:35:00,31.62,31.62,31.55,31.58,27200.0,22.4832,22.4832,22.4335,22.4548,27200.0
2012-11-30 13:40:00,31.57,31.58,31.54,31.55,10800.0,22.4477,22.4548,22.4264,22.4335,10800.0
2012-11-30 13:45:00,31.56,31.58,31.54,31.58,9200.0,22.4406,22.4548,22.4264,22.4548,9200.0
2012-11-30 13:50:00,31.58,31.61,31.58,31.59,24600.0,22.4548,22.4761,22.4548,22.4619,24600.0
2012-11-30 13:55:00,31.58,31.61,31.57,31.59,21200.0,22.4548,22.4761,22.4477,22.4619,21200.0
2012-11-30 14:00:00,31.58,31.62,31.58,31.62,20500.0,22.4548,22.4832,22.4548,22.4832,20500.0
2012-11-30 14:05:00,31.63,31.63,31.57,31.6,56700.0,22.4904,22.4904,22.4477,22.469,56700.0
2012-11-30 14:10:00,31.61,31.62,31.6,31.62,20100.0,22.4761,22.4832,22.469,22.4832,20100.0
2012-11-30 14:15:00,31.61,31.61,31.59,31.59,13900.0,22.4761,22.4761,22.4619,22.4619,13900.0
2012-11-30 14:20:00,31.6,31.63,31.6,31.63,16100.0,22.469,22.4904,22.469,22.4904,16100.0
2012-11-30 14:25:00,31.63,31.64,31.6,31.6,15000.0,22.4904,22.4975,22.469,22.469,15000.0
2012-11-30 14:30:00,31.6,31.61,31.6,31.6,6700.0,22.469,22.4761,22.469,22.469,6700.0
2012-11-30 14:35:00,31.61,31.61,31.59,31.6,13700.0,22.4761,22.4761,22.4619,22.469,13700.0
2012-11-30 14:40:00,31.59,31.61,31.59,31.61,21400.0,22.4619,22.4761,22.4619,22.4761,21400.0
2012-11-30 14:45:00,31.6,31.61,31.58,31.61,17800.0,22.469,22.4761,22.4548,22.4761,17800.0
2012-11-30 14:50:00,31.6,31.6,31.59,31.6,15300.0,22.469,22.469,22.4619,22.469,15300.0
2012-11-30 14:55:00,31.6,31.6,31.59,31.6,7700.0,22.469,22.469,22.4619,22.469,7700.0
2012-11-30 15:00:00,31.59,31.6,31.56,31.58,30000.0,22.4619,22.469,22.4406,22.4548,30000.0
2012-11-30 15:05:00,31.58,31.59,31.57,31.57,18200.0,22.4548,22.4619,22.4477,22.4477,18200.0
2012-11-30 15:10:00,31.58,31.63,31.57,31.62,29300.0,22.4548,22.4904,22.4477,22.4832,29300.0
2012-11-30 15:15:00,31.61,31.65,31.6,31.61,30600.0,22.4761,22.5046,22.469,22.4761,30600.0
2012-11-30 15:20:00,31.61,31.64,31.6,31.61,24700.0,22.4761,22.4975,22.469,22.4761,24700.0
2012-11-30 15:25:00,31.61,31.63,31.6,31.63,31400.0,22.4761,22.4904,22.469,22.4904,31400.0
2012-11-30 15:30:00,31.62,31.64,31.61,31.63,38000.0,22.4832,22.4975,22.4761,22.4904,38000.0
2012-11-30 15:35:00,31.63,31.65,31.62,31.64,22400.0,22.4904,22.5046,22.4832,22.4975,22400.0
2012-11-30 15:40:00,31.64,31.65,31.63,31.63,33400.0,22.4975,22.5046,22.4904,22.4904,33400.0
2012-11-30 15:45:00,31.63,31.67,31.62,31.64,51800.0,22.4904,22.5188,22.4832,22.4975,51800.0
2012-11-30 15:50:00,31.64,31.7,31.64,31.69,70800.0,22.4975,22.5401,22.4975,22.533,70800.0
2012-11-30 15:55:00,31.69,31.71,31.65,31.65,203600.0,22.533,22.5472,22.5046,22.5046,203600.0
2012-12-03 09:30:00,31.67,31.7,31.63,31.65,70300.0,22.5188,22.5401,22.4904,22.5046,70300.0
2012-12-03 09:35:00,31.65,31.73,31.64,31.73,20900.0,22.5046,22.5615,22.4975,22.5615,20900.0
2012-12-03 09:40:00,31.73,31.8,31.73,31.8,63800.0,22.5615,22.6112,22.5615,22.6112,63800.0
2012-12-03 09:45:00,31.79,31.85,31.73,31.84,36600.0,22.6041,22.6468,22.5615,22.6397,36600.0
2012-12-03 09:50:00,31.84,31.85,31.79,31.8,25300.0,22.6397,22.6468,22.6041,22.6112,25300.0
2012-12-03 09:55:00,31.8,31.85,31.8,31.85,19300.0,22.6112,22.6468,22.6112,22.6468,19300.0
2012-12-03 10:00:00,31.84,31.85,31.76,31.78,62800.0,22.6397,22.6468,22.5828,22.597,62800.0
2012-12-03 10:05:00,31.78,31.79,31.75,31.78,22700.0,22.597,22.6041,22.5757,22.597,22700.0
2012-12-03 10:10:00,31.78,31.84,31.78,31.84,40600.0,22.597,22.6397,22.597,22.6397,40600.0
2012-12-03 10:15:00,31.83,31.85,31.82,31.84,24000.0,22.6326,22.6468,22.6254,22.6397,24000.0
2012-12-03 10:20:00,31.84,31.86,31.83,31.85,9200.0,22.6397,22.6539,22.6326,22.6468,9200.0
2012-12-03 10:25:00,31.86,31.86,31.82,31.82,27000.0,22.6539,22.6539,22.6254,22.6254,27000.0
2012-12-03 10:30:00,31.82,31.84,31.82,31.83,17400.0,22.6254,22.6397,22.6254,22.6326,17400.0
2012-12-03 10:35:00,31.84,31.84,31.82,31.83,12600.0,22.6397,22.6397,22.6254,22.6326,12600.0
2012-12-03 10:40:00,31.83,31.84,31.78,31.78,29900.0,22.6326,22.6397,22.597,22.597,29900.0
2012-12-03 10:45:00,31.78,31.83,31.75,31.82,36000.0,22.597,22.6326,22.5757,22.6254,36000.0
2012-12-03 10:50:00,31.82,31.83,31.78,31.78,26200.0,22.6254,22.6326,22.597,22.597,26200.0
2012-12-03 10:55:00,31.79,31.82,31.78,31.82,29900.0,22.6041,22.6254,22.597,22.6254,29900.0
2012-12-03 11:00:00,31.81,31.83,31.78,31.79,37600.0,22.6183,22.6326,22.597,22.6041,37600.0
2012-12-03 11:05:00,31.79,31.8,31.77,31.78,17200.0,22.6041,22.6112,22.5899,22.597,17200.0
2012-12-03 11:10:00,31.78,31.79,31.77,31.78,9400.0,22.597,22.6041,22.5899,22.597,9400.0
2012-12-03 11:15:00,31.78,31.79,31.76,31.76,17800.0,22.597,22.6041,22.5828,22.5828,17800.0
2012-12-03 11:20:00,31.76,31.77,31.74,31.75,16300.0,22.5828,22.5899,22.5686,22.5757,16300.0
2012-12-03 11:25:00,31.75,31.76,31.73,31.73,16000.0,22.5757,22.5828,22.5615,22.5615,16000.0
2012-12-03 11:30:00,31.74,31.76,31.73,31.73,33600.0,22.5686,22.5828,22.5615,22.5615,33600.0
2012-12-03 11:35:00,31.73,31.75,31.72,31.74,29200.0,22.5615,22.5757,22.5543,22.5686,29200.0
2012-12-03 11:40:00,31.73,31.74,31.72,31.74,17900.0,22.5615,22.5686,22.5543,22.5686,17900.0
2012-12-03 11:45:00,31.74,31.75,31.73,31.74,43800.0,22.5686,22.5757,22.5615,22.5686,43800.0
2012-12-03 11:50:00,31.75,31.76,31.74,31.75,27600.0,22.5757,22.5828,22.5686,22.5757,27600.0
2012-12-03 11:55:00,31.76,31.76,31.75,31.75,17400.0,22.5828,22.5828,22.5757,22.5757,17400.0
2012-12-03 12:00:00,31.75,31.76,31.73,31.74,15000.0,22.5757,22.5828,22.5615,22.5686,15000.0
2012-12-03 12:05:00,31.75,31.75,31.73,31.73,18900.0,22.5757,22.5757,22.5615,22.5615,18900.0
2012-12-03 12:10:00,31.73,31.75,31.71,31.74,29900.0,22.5615,22.5757,22.5472,22.5686,29900.0
2012-12-03 12:15:00,31.74,31.75,31.73,31.73,7400.0,22.5686,22.5757,22.5615,22.5615,7400.0
2012-12-03 12:20:00,31.73,31.74,31.71,31.72,13200.0,22.5615,22.5686,22.5472,22.5543,13200.0
2012-12-03 12:25:00,31.71,31.73,31.71,31.71,13100.0,22.5472,22.5615,22.5472,22.5472,13100.0
2012-12-03 12:30:00,31.71,31.74,31.71,31.73,17300.0,22.5472,22.5686,22.5472,22.5615,17300.0
2012-12-03 12:35:00,31.73,31.73,31.71,31.71,10000.0,22.5615,22.5615,22.5472,22.5472,10000.0
2012-12-03 12:40:00,31.7,31.71,31.66,31.66,10600.0,22.5401,22.5472,22.5117,22.5117,10600.0
2012-12-03 12:45:00,31.67,31.69,31.67,31.69,13500.0,22.5188,22.533,22.5188,22.533,13500.0
2012-12-03 12:50:00,31.69,31.71,31.68,31.68,12800.0,22.533,22.5472,22.5259,22.5259,12800.0
2012-12-03 12:55:00,31.68,31.69,31.68,31.69,6400.0,22.5259,22.533,22.5259,22.533,6400.0
2012-12-03 13:00:00,31.68,31.68,31.63,31.63,18300.0,22.5259,22.5259,22.4904,22.4904,18300.0
2012-12-03 13:05:00,31.63,31.67,31.63,31.66,16600.0,22.4904,22.5188,22.4904,22.5117,16600.0
2012-12-03 13:10:00,31.66,31.7,31.66,31.7,14700.0,22.5117,22.5401,22.5117,22.5401,14700.0
2012-12-03 13:15:00,31.69,31.7,31.68,31.7,21000.0,22.533,22.5401,22.5259,22.5401,21000.0
2012-12-03 13:20:00,31.7,31.71,31.7,31.7,19000.0,22.5401,22.5472,22.5401,22.5401,19000.0
2012-12-03 13:25:00,31.7,31.71,31.68,31.68,13300.0,22.5401,22.5472,22.5259,22.5259,13300.0
2012-12-03 13:30:00,31.69,31.69,31.64,31.65,19900.0,22.533,22.533,22.4975,22.5046,19900.0
2012-12-03 13:35:00,31.65,31.67,31.63,31.63,17200.0,22.5046,22.5188,22.4904,22.4904,17200.0
2012-12-03 13:40:00,31.62,31.65,31.62,31.64,21900.0,22.4832,22.5046,22.4832,22.4975,21900.0
2012-12-03 13:45:00,31.65,31.65,31.63,31.63,11000.0,22.5046,22.5046,22.4904,22.4904,11000.0
2012-12-03 13:50:00,31.64,31.64,31.62,31.62,12800.0,22.4975,22.4975,22.4832,22.4832,12800.0
2012-12-03 13:55:00,31.62,31.65,31.62,31.65,25100.0,22.4832,22.5046,22.4832,22.5046,25100.0
2012-12-03 14:00:00,31.64,31.65,31.63,31.65,17600.0,22.4975,22.5046,22.4904,22.5046,17600.0
2012-12-03 14:05:00,31.65,31.66,31.64,31.65,34000.0,22.5046,22.5117,22.4975,22.5046,34000.0
2012-12-03 14:10:00,31.64,31.66,31.61,31.63,40900.0,22.4975,22.5117,22.4761,22.4904,40900.0
2012-12-03 14:15:00,31.64,31.66,31.64,31.65,31700.0,22.4975,22.5117,22.4975,22.5046,31700.0
2012-12-03 14:20:00,31.65,31.66,31.64,31.65,13300.0,22.5046,22.5117,22.4975,22.5046,13300.0
2012-12-03 14:25:00,31.65,31.67,31.63,31.63,24300.0,22.5046,22.5188,22.4904,22.4904,24300.0
2012-12-03 14:30:00,31.64,31.67,31.63,31.66,31800.0,22.4975,22.5188,22.4904,22.5117,31800.0
2012-12-03 14:35:00,31.66,31.67,31.63,31.63,18900.0,22.5117,22.5188,22.4904,22.4904,18900.0
2012-12-03 14:40:00,31.63,31.66,31.63,31.64,19900.0,22.4904,22.5117,22.4904,22.4975,19900.0
2012-12-03 14:45:00,31.64,31.65,31.64,31.65,8900.0,22.4975,22.5046,22.4975,22.5046,8900.0
2012-12-03 14:50:00,31.65,31.66,31.64,31.66,22800.0,22.5046,22.5117,22.4975,22.5117,22800.0
2012-12-03 14:55:00,31.66,31.66,31.64,31.66,30100.0,22.5117,22.5117,22.4975,22.5117,30100.0
2012-12-03 15:00:00,31.67,31.71,31.64,31.64,36700.0,22.5188,22.5472,22.4975,22.4975,36700.0
2012-12-03 15:05:00,31.64,31.65,31.58,31.59,37500.0,22.4975,22.5046,22.4548,22.4619,37500.0
2012-12-03 15:10:00,31.59,31.61,31.56,31.58,20200.0,22.4619,22.4761,22.4406,22.4548,20200.0
2012-12-03 15:15:00,31.58,31.59,31.53,31.54,38500.0,22.4548,22.4619,22.4192,22.4264,38500.0
2012-12-03 15:20:00,31.54,31.58,31.54,31.58,26300.0,22.4264,22.4548,22.4264,22.4548,26300.0
2012-12-03 15:25:00,31.58,31.59,31.56,31.58,26900.0,22.4548,22.4619,22.4406,22.4548,26900.0
2012-12-03 15:30:00,31.58,31.6,31.58,31.6,31600.0,22.4548,22.469,22.4548,22.469,31600.0
2012-12-03 15:35:00,31.6,31.6,31.57,31.57,37600.0,22.469,22.469,22.4477,22.4477,37600.0
2012-12-03 15:40:00,31.57,31.61,31.57,31.6,75100.0,22.4477,22.4761,22.4477,22.469,75100.0
2012-12-03 15:45:00,31.61,31.61,31.54,31.54,91500.0,22.4761,22.4761,22.4264,22.4264,91500.0
2012-12-03 15:50:00,31.54,31.59,31.53,31.59,73600.0,22.4264,22.4619,22.4192,22.4619,73600.0
2012-12-03 15:55:00,31.59,31.59,31.53,31.54,107700.0,22.4619,22.4619,22.4192,22.4264,107700.0
2012-12-04 09:30:00,31.49,31.6,31.35,31.54,69000.0,22.3908,22.469,22.2913,22.4264,69000.0
2012-12-04 09:35:00,31.56,31.57,31.52,31.55,20200.0,22.4406,22.4477,22.4121,22.4335,20200.0
2012-12-04 09:40:00,31.55,31.61,31.52,31.52,33900.0,22.4335,22.4761,22.4121,22.4121,33900.0
2012-12-04 09:45:00,31.52,31.59,31.52,31.56,14000.0,22.4121,22.4619,22.4121,22.4406,14000.0
2012-12-04 09:50:00,31.56,31.57,31.53,31.55,16100.0,22.4406,22.4477,22.4192,22.4335,16100.0
2012-12-04 09:55:00,31.56,31.57,31.52,31.54,20000.0,22.4406,22.4477,22.4121,22.4264,20000.0
2012-12-04 10:00:00,31.53,31.54,31.51,31.52,16800.0,22.4192,22.4264,22.405,22.4121,16800.0
2012-12-04 10:05:00,31.53,31.59,31.52,31.59,23200.0,22.4192,22.4619,22.4121,22.4619,23200.0
2012-12-04 10:10:00,31.58,31.59,31.51,31.52,29400.0,22.4548,22.4619,22.405,22.4121,29400.0
2012-12-04 10:15:00,31.51,31.52,31.51,31.52,27400.0,22.405,22.4121,22.405,22.4121,27400.0
2012-12-04 10:20:00,31.51,31.53,31.49,31.5,40100.0,22.405,22.4192,22.3908,22.3979,40100.0
2012-12-04 10:25:00,31.5,31.51,31.45,31.47,51400.0,22.3979,22.405,22.3624,22.3766,51400.0
2012-12-04 10:30:00,31.47,31.49,31.45,31.48,26100.0,22.3766,22.3908,22.3624,22.3837,26100.0
2012-12-04 10:35:00,31.49,31.5,31.47,31.49,33800.0,22.3908,22.3979,22.3766,22.3908,33800.0
2012-12-04 10:40:00,31.48,31.49,31.45,31.46,28500.0,22.3837,22.3908,22.3624,22.3695,28500.0
2012-12-04 10:45:00,31.47,31.48,31.42,31.44,75400.0,22.3766,22.3837,22.341,22.3553,75400.0
2012-12-04 10:50:00,31.43,31.45,31.42,31.44,23000.0,22.3481,22.3624,22.341,22.3553,23000.0
2012-12-04 10:55:00,31.43,31.44,31.39,31.4,63400.0,22.3481,22.3553,22.3197,22.3268,63400.0
2012-12-04 11:00:00,31.4,31.44,31.39,31.43,29800.0,22.3268,22.3553,22.3197,22.3481,29800.0
2012-12-04 11:05:00,31.43,31.44,31.35,31.38,75500.0,22.3481,22.3553,22.2913,22.3126,75500.0
2012-12-04 11:10:00,31.37,31.41,31.37,31.39,46200.0,22.3055,22.3339,22.3055,22.3197,46200.0
2012-12-04 11:15:00,31.39,31.41,31.36,31.38,54500.0,22.3197,22.3339,22.2984,22.3126,54500.0
2012-12-04 11:20:00,31.38,31.4,31.37,31.39,13000.0,22.3126,22.3268,22.3055,22.3197,13000.0
2012-12-04 11:25:00,31.4,31.44,31.36,31.38,53900.0,22.3268,22.3553,22.2984,22.3126,53900.0
2012-12-04 11:30:00,31.38,31.38,31.37,31.38,22100.0,22.3126,22.3126,22.3055,22.3126,22100.0
2012-12-04 11:35:00,31.38,31.38,31.37,31.37,26900.0,22.3126,22.3126,22.3055,22.3055,26900.0
2012-12-04 11:40:00,31.38,31.39,31.36,31.38,48800.0,22.3126,22.3197,22.2984,22.3126,48800.0
2012-12-04 11:45:00,31.38,31.39,31.35,31.35,21800.0,22.3126,22.3197,22.2913,22.2913,21800.0
2012-12-04 11:50:00,31.35,31.37,31.34,31.36,19800.0,22.2913,22.3055,22.2841,22.2984,19800.0
2012-12-04 11:55:00,31.35,31.38,31.34,31.35,32300.0,22.2913,22.3126,22.2841,22.2913,32300.0
2012-12-04 12:00:00,31.35,31.36,31.32,31.32,26600.0,22.2913,22.2984,22.2699,22.2699,26600.0
2012-12-04 12:05:00,31.33,31.33,31.29,31.31,46900.0,22.277,22.277,22.2486,22.2628,46900.0
2012-12-04 12:10:00,31.31,31.33,31.3,31.3,29200.0,22.2628,22.277,22.2557,22.2557,29200.0
2012-12-04 12:15:00,31.31,31.32,31.3,31.31,11000.0,22.2628,22.2699,22.2557,22.2628,11000.0
2012-12-04 12:20:00,31.31,31.32,31.3,31.32,28200.0,22.2628,22.2699,22.2557,22.2699,28200.0
2012-12-04 12:25:00,31.31,31.32,31.28,31.29,79300.0,22.2628,22.2699,22.2415,22.2486,79300.0
2012-12-04 12:30:00,31.28,31.31,31.28,31.28,32300.0,22.2415,22.2628,22.2415,22.2415,32300.0
2012-12-04 12:35:00,31.28,31.3,31.26,31.27,38300.0,22.2415,22.2557,22.2273,22.2344,38300.0
2012-12-04 12:40:00,31.27,31.3,31.26,31.28,16900.0,22.2344,22.2557,22.2273,22.2415,16900.0
2012-12-04 12:45:00,31.28,31.29,31.26,31.27,27200.0,22.2415,22.2486,22.2273,22.2344,27200.0
2012-12-04 12:50:00,31.28,31.29,31.26,31.26,23600.0,22.2415,22.2486,22.2273,22.2273,23600.0
2012-12-04 12:55:00,31.26,31.26,31.23,31.23,49500.0,22.2273,22.2273,22.2059,22.2059,49500.0
2012-12-04 13:00:00,31.24,31.25,31.21,31.21,41300.0,22.213,22.2202,22.1917,22.1917,41300.0
2012-12-04 13:05:00,31.22,31.26,31.22,31.24,29300.0,22.1988,22.2273,22.1988,22.213,29300.0
2012-12-04 13:10:00,31.24,31.26,31.22,31.23,35800.0,22.213,22.2273,22.1988,22.2059,35800.0
2012-12-04 13:15:00,31.23,31.23,31.19,31.21,31300.0,22.2059,22.2059,22.1775,22.1917,31300.0
2012-12-04 13:20:00,31.22,31.22,31.21,31.21,28100.0,22.1988,22.1988,22.1917,22.1917,28100.0
2012-12-04 13:25:00,31.21,31.22,31.19,31.21,32800.0,22.1917,22.1988,22.1775,22.1917,32800.0
2012-12-04 13:30:00,31.22,31.22,31.18,31.19,62400.0,22.1988,22.1988,22.1704,22.1775,62400.0
2012-12-04 13:35:00,31.19,31.21,31.19,31.2,8600.0,22.1775,22.1917,22.1775,22.1846,8600.0
2012-12-04 13:40:00,31.2,31.23,31.2,31.21,26200.0,22.1846,22.2059,22.1846,22.1917,26200.0
2012-12-04 13:45:00,31.21,31.23,31.21,31.22,22300.0,22.1917,22.2059,22.1917,22.1988,22300.0
2012-12-04 13:50:00,31.22,31.24,31.21,31.22,67400.0,22.1988,22.213,22.1917,22.1988,67400.0
2012-12-04 13:55:00,31.22,31.23,31.21,31.21,22900.0,22.1988,22.2059,22.1917,22.1917,22900.0
2012-12-04 14:00:00,31.22,31.25,31.21,31.24,33300.0,22.1988,22.2202,22.1917,22.213,33300.0
2012-12-04 14:05:00,31.24,31.26,31.24,31.26,27500.0,22.213,22.2273,22.213,22.2273,27500.0
2012-12-04 14:10:00,31.26,31.26,31.21,31.22,61600.0,22.2273,22.2273,22.1917,22.1988,61600.0
2012-12-04 14:15:00,31.22,31.23,31.2,31.2,37900.0,22.1988,22.2059,22.1846,22.1846,37900.0
2012-12-04 14:20:00,31.2,31.21,31.19,31.21,21200.0,22.1846,22.1917,22.1775,22.1917,21200.0
2012-12-04 14:25:00,31.2,31.2,31.17,31.18,27600.0,22.1846,22.1846,22.1633,22.1704,27600.0
2012-12-04 14:30:00,31.18,31.21,31.17,31.21,24700.0,22.1704,22.1917,22.1633,22.1917,24700.0
2012-12-04 14:35:00,31.21,31.22,31.19,31.19,35900.0,22.1917,22.1988,22.1775,22.1775,35900.0
2012-12-04 14:40:00,31.2,31.22,31.19,31.2,52600.0,22.1846,22.1988,22.1775,22.1846,52600.0
2012-12-04 14:45:00,31.2,31.2,31.17,31.18,18800.0,22.1846,22.1846,22.1633,22.1704,18800.0
2012-12-04 14:50:00,31.19,31.21,31.18,31.2,16300.0,22.1775,22.1917,22.1704,22.1846,16300.0
2012-12-04 14:55:00,31.19,31.2,31.17,31.19,47700.0,22.1775,22.1846,22.1633,22.1775,47700.0
2012-12-04 15:00:00,31.19,31.25,31.18,31.22,42700.0,22.1775,22.2202,22.1704,22.1988,42700.0
2012-12-04 15:05:00,31.22,31.26,31.22,31.24,41900.0,22.1988,22.2273,22.1988,22.213,41900.0
2012-12-04 15:10:00,31.25,31.25,31.22,31.24,37700.0,22.2202,22.2202,22.1988,22.213,37700.0
2012-12-04 15:15:00,31.23,31.25,31.21,31.22,54100.0,22.2059,22.2202,22.1917,22.1988,54100.0
2012-12-04 15:20:00,31.23,31.23,31.19,31.2,51600.0,22.2059,22.2059,22.1775,22.1846,51600.0
2012-12-04 15:25:00,31.21,31.23,31.2,31.21,36300.0,22.1917,22.2059,22.1846,22.1917,36300.0
2012-12-04 15:30:00,31.21,31.22,31.19,31.19,104200.0,22.1917,22.1988,22.1775,22.1775,104200.0
2012-12-04 15:35:00,31.19,31.27,31.19,31.26,70200.0,22.1775,22.2344,22.1775,22.2273,70200.0
2012-12-04 15:40:00,31.26,31.26,31.21,31.23,75000.0,22.2273,22.2273,22.1917,22.2059,75000.0
2012-12-04 15:45:00,31.24,31.24,31.2,31.22,107500.0,22.213,22.213,22.1846,22.1988,107500.0
2012-12-04 15:50:00,31.22,31.22,31.16,31.17,101100.0,22.1988,22.1988,22.1562,22.1633,101100.0
2012-12-04 15:55:00,31.16,31.23,31.16,31.21,173100.0,22.1562,22.2059,22.1562,22.1917,173100.0
2012-12-05 09:30:00,31.32,31.39,31.25,31.39,48400.0,22.2699,22.3197,22.2202,22.3197,48400.0
2012-12-05 09:35:00,31.39,31.41,31.34,31.37,43700.0,22.3197,22.3339,22.2841,22.3055,43700.0
2012-12-05 09:40:00,31.37,31.4,31.33,31.38,43500.0,22.3055,22.3268,22.277,22.3126,43500.0
2012-12-05 09:45:00,31.37,31.37,31.3,31.34,35600.0,22.3055,22.3055,22.2557,22.2841,35600.0
2012-12-05 09:50:00,31.36,31.4,31.34,31.4,25200.0,22.2984,22.3268,22.2841,22.3268,25200.0
2012-12-05 09:55:00,31.4,31.4,31.34,31.37,28100.0,22.3268,22.3268,22.2841,22.3055,28100.0
2012-12-05 10:00:00,31.38,31.4,31.37,31.37,34200.0,22.3126,22.3268,22.3055,22.3055,34200.0
2012-12-05 10:05:00,31.37,31.4,31.37,31.37,28700.0,22.3055,22.3268,22.3055,22.3055,28700.0
2012-12-05 10:10:00,31.37,31.41,31.35,31.41,17900.0,22.3055,22.3339,22.2913,22.3339,17900.0
2012-12-05 10:15:00,31.42,31.43,31.4,31.41,20700.0,22.341,22.3481,22.3268,22.3339,20700.0
2012-12-05 10:20:00,31.41,31.43,31.37,31.37,27000.0,22.3339,22.3481,22.3055,22.3055,27000.0
2012-12-05 10:25:00,31.37,31.4,31.37,31.39,23300.0,22.3055,22.3268,22.3055,22.3197,23300.0
2012-12-05 10:30:00,31.39,31.43,31.39,31.43,45300.0,22.3197,22.3481,22.3197,22.3481,45300.0
2012-12-05 10:35:00,31.43,31.43,31.38,31.38,20800.0,22.3481,22.3481,22.3126,22.3126,20800.0
2012-12-05 10:40:00,31.38,31.39,31.34,31.36,36500.0,22.3126,22.3197,22.2841,22.2984,36500.0
2012-12-05 10:45:00,31.36,31.37,31.34,31.35,44900.0,22.2984,22.3055,22.2841,22.2913,44900.0
2012-12-05 10:50:00,31.35,31.35,31.31,31.31,20500.0,22.2913,22.2913,22.2628,22.2628,20500.0
2012-12-05 10:55:00,31.31,31.36,31.28,31.36,21200.0,22.2628,22.2984,22.2415,22.2984,21200.0
2012-12-05 11:00:00,31.36,31.37,31.32,31.35,32100.0,22.2984,22.3055,22.2699,22.2913,32100.0
2012-12-05 11:05:00,31.35,31.36,31.33,31.33,22300.0,22.2913,22.2984,22.277,22.277,22300.0
2012-12-05 11:10:00,31.34,31.37,31.32,31.35,48700.0,22.2841,22.3055,22.2699,22.2913,48700.0
2012-12-05 11:15:00,31.34,31.37,31.34,31.35,26900.0,22.2841,22.3055,22.2841,22.2913,26900.0
2012-12-05 11:20:00,31.35,31.4,31.34,31.38,45200.0,22.2913,22.3268,22.2841,22.3126,45200.0
2012-12-05 11:25:00,31.38,31.43,31.38,31.39,37900.0,22.3126,22.3481,22.3126,22.3197,37900.0
2012-12-05 11:30:00,31.39,31.46,31.39,31.43,45600.0,22.3197,22.3695,22.3197,22.3481,45600.0
2012-12-05 11:35:00,31.43,31.43,31.39,31.41,42800.0,22.3481,22.3481,22.3197,22.3339,42800.0
2012-12-05 11:40:00,31.42,31.46,31.42,31.42,23900.0,22.341,22.3695,22.341,22.341,23900.0
2012-12-05 11:45:00,31.43,31.44,31.41,31.43,24400.0,22.3481,22.3553,22.3339,22.3481,24400.0
2012-12-05 11:50:00,31.44,31.49,31.43,31.48,59200.0,22.3553,22.3908,22.3481,22.3837,59200.0
2012-12-05 11:55:00,31.48,31.55,31.48,31.53,95000.0,22.3837,22.4335,22.3837,22.4192,95000.0
2012-12-05 12:00:00,31.53,31.57,31.52,31.56,37600.0,22.4192,22.4477,22.4121,22.4406,37600.0
2012-12-05 12:05:00,31.56,31.59,31.53,31.55,19100.0,22.4406,22.4619,22.4192,22.4335,19100.0
2012-12-05 12:10:00,31.55,31.57,31.53,31.56,17000.0,22.4335,22.4477,22.4192,22.4406,17000.0
2012-12-05 12:15:00,31.56,31.57,31.54,31.55,16600.0,22.4406,22.4477,22.4264,22.4335,16600.0
2012-12-05 12:20:00,31.56,31.58,31.55,31.56,19000.0,22.4406,22.4548,22.4335,22.4406,19000.0
2012-12-05 12:25:00,31.55,31.55,31.51,31.52,21500.0,22.4335,22.4335,22.405,22.4121,21500.0
2012-12-05 12:30:00,31.52,31.55,31.51,31.54,55800.0,22.4121,22.4335,22.405,22.4264,55800.0
2012-12-05 12:35:00,31.55,31.56,31.53,31.56,20500.0,22.4335,22.4406,22.4192,22.4406,20500.0
2012-12-05 12:40:00,31.56,31.57,31.55,31.56,13500.0,22.4406,22.4477,22.4335,22.4406,13500.0
2012-12-05 12:45:00,31.56,31.58,31.54,31.54,31800.0,22.4406,22.4548,22.4264,22.4264,31800.0
2012-12-05 12:50:00,31.55,31.58,31.55,31.56,12100.0,22.4335,22.4548,22.4335,22.4406,12100.0
2012-12-05 12:55:00,31.56,31.57,31.56,31.56,10500.0,22.4406,22.4477,22.4406,22.4406,10500.0
2012-12-05 13:00:00,31.56,31.6,31.56,31.58,22500.0,22.4406,22.469,22.4406,22.4548,22500.0
2012-12-05 13:05:00,31.58,31.6,31.57,31.59,21700.0,22.4548,22.469,22.4477,22.4619,21700.0
2012-12-05 13:10:00,31.59,31.6,31.56,31.56,14500.0,22.4619,22.469,22.4406,22.4406,14500.0
2012-12-05 13:15:00,31.56,31.56,31.5,31.52,20600.0,22.4406,22.4406,22.3979,22.4121,20600.0
2012-12-05 13:20:00,31.51,31.53,31.51,31.52,12100.0,22.405,22.4192,22.405,22.4121,12100.0
2012-12-05 13:25:00,31.52,31.53,31.51,31.53,10500.0,22.4121,22.4192,22.405,22.4192,10500.0
2012-12-05 13:30:00,31.53,31.54,31.52,31.52,15200.0,22.4192,22.4264,22.4121,22.4121,15200.0
2012-12-05 13:35:00,31.53,31.58,31.53,31.56,28700.0,22.4192,22.4548,22.4192,22.4406,28700.0
2012-12-05 13:40:00,31.55,31.56,31.54,31.55,20400.0,22.4335,22.4406,22.4264,22.4335,20400.0
2012-12-05 13:45:00,31.54,31.55,31.54,31.54,7300.0,22.4264,22.4335,22.4264,22.4264,7300.0
2012-12-05 13:50:00,31.55,31.57,31.55,31.56,8800.0,22.4335,22.4477,22.4335,22.4406,8800.0
2012-12-05 13:55:00,31.56,31.57,31.56,31.57,10500.0,22.4406,22.4477,22.4406,22.4477,10500.0
2012-12-05 14:00:00,31.56,31.61,31.56,31.6,61700.0,22.4406,22.4761,22.4406,22.469,61700.0
2012-12-05 14:05:00,31.59,31.61,31.59,31.59,37700.0,22.4619,22.4761,22.4619,22.4619,37700.0
2012-12-05 14:10:00,31.58,31.59,31.57,31.58,12800.0,22.4548,22.4619,22.4477,22.4548,12800.0
2012-12-05 14:15:00,31.58,31.63,31.57,31.61,34900.0,22.4548,22.4904,22.4477,22.4761,34900.0
2012-12-05 14:20:00,31.61,31.62,31.58,31.59,34000.0,22.4761,22.4832,22.4548,22.4619,34000.0
2012-12-05 14:25:00,31.59,31.61,31.58,31.59,13100.0,22.4619,22.4761,22.4548,22.4619,13100.0
2012-12-05 14:30:00,31.58,31.61,31.58,31.6,26700.0,22.4548,22.4761,22.4548,22.469,26700.0
2012-12-05 14:35:00,31.59,31.62,31.59,31.61,15100.0,22.4619,22.4832,22.4619,22.4761,15100.0
2012-12-05 14:40:00,31.61,31.64,31.61,31.62,26900.0,22.4761,22.4975,22.4761,22.4832,26900.0
2012-12-05 14:45:00,31.61,31.62,31.6,31.61,15800.0,22.4761,22.4832,22.469,22.4761,15800.0
2012-12-05 14:50:00,31.61,31.63,31.6,31.61,44000.0,22.4761,22.4904,22.469,22.4761,44000.0
2012-12-05 14:55:00,31.62,31.63,31.61,31.62,38000.0,22.4832,22.4904,22.4761,22.4832,38000.0
2012-12-05 15:00:00,31.62,31.68,31.62,31.68,91700.0,22.4832,22.5259,22.4832,22.5259,91700.0
2012-12-05 15:05:00,31.67,31.69,31.66,31.67,47600.0,22.5188,22.533,22.5117,22.5188,47600.0
2012-12-05 15:10:00,31.67,31.71,31.66,31.69,61700.0,22.5188,22.5472,22.5117,22.533,61700.0
2012-12-05 15:15:00,31.7,31.7,31.69,31.7,39700.0,22.5401,22.5401,22.533,22.5401,39700.0
2012-12-05 15:20:00,31.7,31.74,31.7,31.72,115200.0,22.5401,22.5686,22.5401,22.5543,115200.0
2012-12-05 15:25:00,31.73,31.73,31.71,31.72,44800.0,22.5615,22.5615,22.5472,22.5543,44800.0
2012-12-05 15:30:00,31.71,31.72,31.7,31.71,50400.0,22.5472,22.5543,22.5401,22.5472,50400.0
2012-12-05 15:35:00,31.72,31.74,31.69,31.69,84800.0,22.5543,22.5686,22.533,22.533,84800.0
2012-12-05 15:40:00,31.69,31.73,31.69,31.72,82000.0,22.533,22.5615,22.533,22.5543,82000.0
2012-12-05 15:45:00,31.71,31.72,31.67,31.68,88100.0,22.5472,22.5543,22.5188,22.5259,88100.0
2012-12-05 15:50:00,31.67,31.7,31.67,31.7,96300.0,22.5188,22.5401,22.5188,22.5401,96300.0
2012-12-05 15:55:00,31.7,31.7,31.65,31.66,230100.0,22.5401,22.5401,22.5046,22.5117,230100.0
2012-12-06 09:30:00,31.71,31.8,31.64,31.8,70300.0,22.5472,22.6112,22.4975,22.6112,70300.0
2012-12-06 09:35:00,31.8,31.83,31.77,31.78,49900.0,22.6112,22.6326,22.5899,22.597,49900.0
2012-12-06 09:40:00,31.77,31.8,31.74,31.78,36600.0,22.5899,22.6112,22.5686,22.597,36600.0
2012-12-06 09:45:00,31.76,31.8,31.74,31.76,48800.0,22.5828,22.6112,22.5686,22.5828,48800.0
2012-12-06 09:50:00,31.76,31.82,31.76,31.81,36800.0,22.5828,22.6254,22.5828,22.6183,36800.0
2012-12-06 09:55:00,31.8,31.81,31.78,31.8,35200.0,22.6112,22.6183,22.597,22.6112,35200.0
2012-12-06 10:00:00,31.8,31.81,31.78,31.8,63300.0,22.6112,22.6183,22.597,22.6112,63300.0
2012-12-06 10:05:00,31.79,31.84,31.79,31.84,54100.0,22.6041,22.6397,22.6041,22.6397,54100.0
2012-12-06 10:10:00,31.83,31.83,31.79,31.82,55200.0,22.6326,22.6326,22.6041,22.6254,55200.0
2012-12-06 10:15:00,31.81,31.82,31.79,31.82,79600.0,22.6183,22.6254,22.6041,22.6254,79600.0
2012-12-06 10:20:00,31.81,31.83,31.77,31.77,80300.0,22.6183,22.6326,22.5899,22.5899,80300.0
2012-12-06 10:25:00,31.78,31.8,31.76,31.78,33100.0,22.597,22.6112,22.5828,22.597,33100.0
2012-12-06 10:30:00,31.77,31.8,31.75,31.75,32900.0,22.5899,22.6112,22.5757,22.5757,32900.0
2012-12-06 10:35:00,31.75,31.76,31.73,31.74,44300.0,22.5757,22.5828,22.5615,22.5686,44300.0
2012-12-06 10:40:00,31.74,31.79,31.73,31.78,74000.0,22.5686,22.6041,22.5615,22.597,74000.0
2012-12-06 10:45:00,31.77,31.83,31.76,31.83,47900.0,22.5899,22.6326,22.5828,22.6326,47900.0
2012-12-06 10:50:00,31.83,31.84,31.8,31.83,34100.0,22.6326,22.6397,22.6112,22.6326,34100.0
2012-12-06 10:55:00,31.83,31.85,31.82,31.83,28100.0,22.6326,22.6468,22.6254,22.6326,28100.0
2012-12-06 11:00:00,31.82,31.85,31.82,31.82,32000.0,22.6254,22.6468,22.6254,22.6254,32000.0
2012-12-06 11:05:00,31.83,31.85,31.82,31.85,12500.0,22.6326,22.6468,22.6254,22.6468,12500.0
2012-12-06 11:10:00,31.85,31.87,31.84,31.87,46600.0,22.6468,22.661,22.6397,22.661,46600.0
2012-12-06 11:15:00,31.87,31.87,31.85,31.86,66100.0,22.661,22.661,22.6468,22.6539,66100.0
2012-12-06 11:20:00,31.87,31.88,31.85,31.87,44700.0,22.661,22.6681,22.6468,22.661,44700.0
2012-12-06 11:25:00,31.88,31.89,31.86,31.86,53700.0,22.6681,22.6752,22.6539,22.6539,53700.0
2012-12-06 11:30:00,31.86,31.87,31.84,31.84,26900.0,22.6539,22.661,22.6397,22.6397,26900.0
2012-12-06 11:35:00,31.84,31.87,31.84,31.85,22100.0,22.6397,22.661,22.6397,22.6468,22100.0
2012-12-06 11:40:00,31.85,31.86,31.84,31.86,30600.0,22.6468,22.6539,22.6397,22.6539,30600.0
2012-12-06 11:45:00,31.85,31.85,31.83,31.84,24800.0,22.6468,22.6468,22.6326,22.6397,24800.0
2012-12-06 11:50:00,31.84,31.86,31.84,31.84,14600.0,22.6397,22.6539,22.6397,22.6397,14600.0
2012-12-06 11:55:00,31.84,31.87,31.84,31.86,17200.0,22.6397,22.661,22.6397,22.6539,17200.0
2012-12-06 12:00:00,31.86,31.86,31.83,31.85,28100.0,22.6539,22.6539,22.6326,22.6468,28100.0
2012-12-06 12:05:00,31.85,31.85,31.81,31.82,30000.0,22.6468,22.6468,22.6183,22.6254,30000.0
2012-12-06 12:10:00,31.82,31.84,31.82,31.84,12100.0,22.6254,22.6397,22.6254,22.6397,12100.0
2012-12-06 12:15:00,31.84,31.85,31.8,31.8,36500.0,22.6397,22.6468,22.6112,22.6112,36500.0
2012-12-06 12:20:00,31.8,31.8,31.75,31.75,27200.0,22.6112,22.6112,22.5757,22.5757,27200.0
2012-12-06 12:25:00,31.75,31.75,31.72,31.73,55900.0,22.5757,22.5757,22.5543,22.5615,55900.0
2012-12-06 12:30:00,31.73,31.73,31.71,31.72,19300.0,22.5615,22.5615,22.5472,22.5543,19300.0
2012-12-06 12:35:00,31.72,31.75,31.72,31.75,7200.0,22.5543,22.5757,22.5543,22.5757,7200.0
2012-12-06 12:40:00,31.75,31.75,31.71,31.72,19400.0,22.5757,22.5757,22.5472,22.5543,19400.0
2012-12-06 12:45:00,31.72,31.74,31.71,31.71,14000.0,22.5543,22.5686,22.5472,22.5472,14000.0
2012-12-06 12:50:00,31.73,31.73,31.66,31.67,36000.0,22.5615,22.5615,22.5117,22.5188,36000.0
2012-12-06 12:55:00,31.66,31.68,31.65,31.65,14700.0,22.5117,22.5259,22.5046,22.5046,14700.0
2012-12-06 13:00:00,31.65,31.71,31.65,31.71,12200.0,22.5046,22.5472,22.5046,22.5472,12200.0
2012-12-06 13:05:00,31.71,31.73,31.71,31.72,6800.0,22.5472,22.5615,22.5472,22.5543,6800.0
2012-12-06 13:10:00,31.72,31.73,31.7,31.71,22400.0,22.5543,22.5615,22.5401,22.5472,22400.0
2012-12-06 13:15:00,31.72,31.75,31.71,31.75,7900.0,22.5543,22.5757,22.5472,22.5757,7900.0
2012-12-06 13:20:00,31.74,31.75,31.72,31.72,18400.0,22.5686,22.5757,22.5543,22.5543,18400.0
2012-12-06 13:25:00,31.72,31.73,31.71,31.72,8400.0,22.5543,22.5615,22.5472,22.5543,8400.0
2012-12-06 13:30:00,31.72,31.75,31.72,31.75,9800.0,22.5543,22.5757,22.5543,22.5757,9800.0
2012-12-06 13:35:00,31.75,31.77,31.73,31.73,17000.0,22.5757,22.5899,22.5615,22.5615,17000.0
2012-12-06 13:40:00,31.73,31.76,31.73,31.76,7100.0,22.5615,22.5828,22.5615,22.5828,7100.0
2012-12-06 13:45:00,31.76,31.77,31.72,31.77,37500.0,22.5828,22.5899,22.5543,22.5899,37500.0
2012-12-06 13:50:00,31.77,31.77,31.74,31.75,38500.0,22.5899,22.5899,22.5686,22.5757,38500.0
2012-12-06 13:55:00,31.75,31.75,31.73,31.74,10600.0,22.5757,22.5757,22.5615,22.5686,10600.0
2012-12-06 14:00:00,31.75,31.78,31.74,31.77,19100.0,22.5757,22.597,22.5686,22.5899,19100.0
2012-12-06 14:05:00,31.78,31.78,31.74,31.74,17600.0,22.597,22.597,22.5686,22.5686,17600.0
2012-12-06 14:10:00,31.74,31.79,31.74,31.79,20600.0,22.5686,22.6041,22.5686,22.6041,20600.0
2012-12-06 14:15:00,31.79,31.8,31.78,31.79,13800.0,22.6041,22.6112,22.597,22.6041,13800.0
2012-12-06 14:20:00,31.8,31.82,31.79,31.79,19800.0,22.6112,22.6254,22.6041,22.6041,19800.0
2012-12-06 14:25:00,31.79,31.82,31.78,31.8,17700.0,22.6041,22.6254,22.597,22.6112,17700.0
2012-12-06 14:30:00,31.8,31.84,31.79,31.83,13700.0,22.6112,22.6397,22.6041,22.6326,13700.0
2012-12-06 14:35:00,31.83,31.85,31.81,31.82,29000.0,22.6326,22.6468,22.6183,22.6254,29000.0
2012-12-06 14:40:00,31.81,31.82,31.8,31.8,6500.0,22.6183,22.6254,22.6112,22.6112,6500.0
2012-12-06 14:45:00,31.8,31.82,31.77,31.78,26900.0,22.6112,22.6254,22.5899,22.597,26900.0
2012-12-06 14:50:00,31.79,31.79,31.75,31.78,78700.0,22.6041,22.6041,22.5757,22.597,78700.0
2012-12-06 14:55:00,31.78,31.78,31.74,31.76,23900.0,22.597,22.597,22.5686,22.5828,23900.0
2012-12-06 15:00:00,31.76,31.78,31.74,31.74,21900.0,22.5828,22.597,22.5686,22.5686,21900.0
2012-12-06 15:05:00,31.75,31.76,31.74,31.75,18800.0,22.5757,22.5828,22.5686,22.5757,18800.0
2012-12-06 15:10:00,31.75,31.76,31.72,31.72,18900.0,22.5757,22.5828,22.5543,22.5543,18900.0
2012-12-06 15:15:00,31.72,31.73,31.71,31.71,26100.0,22.5543,22.5615,22.5472,22.5472,26100.0
2012-12-06 15:20:00,31.71,31.76,31.71,31.75,32700.0,22.5472,22.5828,22.5472,22.5757,32700.0
2012-12-06 15:25:00,31.76,31.78,31.75,31.77,50500.0,22.5828,22.597,22.5757,22.5899,50500.0
2012-12-06 15:30:00,31.77,31.8,31.75,31.79,77800.0,22.5899,22.6112,22.5757,22.6041,77800.0
2012-12-06 15:35:00,31.79,31.84,31.78,31.83,63900.0,22.6041,22.6397,22.597,22.6326,63900.0
2012-12-06 15:40:00,31.84,31.84,31.83,31.84,43600.0,22.6397,22.6397,22.6326,22.6397,43600.0
2012-12-06 15:45:00,31.84,31.86,31.84,31.85,119900.0,22.6397,22.6539,22.6397,22.6468,119900.0
2012-12-06 15:50:00,31.84,31.85,31.84,31.84,62700.0,22.6397,22.6468,22.6397,22.6397,62700.0
2012-12-06 15:55:00,31.85,31.86,31.84,31.86,111100.0,22.6468,22.6539,22.6397,22.6539,111100.0
2012-12-07 09:30:00,31.89,31.9,31.85,31.89,50000.0,22.6752,22.6823,22.6468,22.6752,50000.0
2012-12-07 09:35:00,31.89,31.9,31.87,31.89,33200.0,22.6752,22.6823,22.661,22.6752,33200.0
2012-12-07 09:40:00,31.88,31.9,31.88,31.88,52000.0,22.6681,22.6823,22.6681,22.6681,52000.0
2012-12-07 09:45:00,31.88,31.89,31.87,31.88,53400.0,22.6681,22.6752,22.661,22.6681,53400.0
2012-12-07 09:50:00,31.88,31.89,31.86,31.86,54400.0,22.6681,22.6752,22.6539,22.6539,54400.0
2012-12-07 09:55:00,31.86,31.89,31.81,31.87,52500.0,22.6539,22.6752,22.6183,22.661,52500.0
2012-12-07 10:00:00,31.86,31.89,31.86,31.88,13500.0,22.6539,22.6752,22.6539,22.6681,13500.0
2012-12-07 10:05:00,31.88,31.9,31.87,31.88,21800.0,22.6681,22.6823,22.661,22.6681,21800.0
2012-12-07 10:10:00,31.88,31.89,31.86,31.86,17000.0,22.6681,22.6752,22.6539,22.6539,17000.0
2012-12-07 10:15:00,31.86,31.88,31.86,31.87,10400.0,22.6539,22.6681,22.6539,22.661,10400.0
2012-12-07 10:20:00,31.88,31.88,31.87,31.87,14400.0,22.6681,22.6681,22.661,22.661,14400.0
2012-12-07 10:25:00,31.88,31.88,31.86,31.86,17100.0,22.6681,22.6681,22.6539,22.6539,17100.0
2012-12-07 10:30:00,31.86,31.87,31.82,31.83,18500.0,22.6539,22.661,22.6254,22.6326,18500.0
2012-12-07 10:35:00,31.83,31.85,31.79,31.79,17000.0,22.6326,22.6468,22.6041,22.6041,17000.0
2012-12-07 10:40:00,31.79,31.81,31.78,31.8,39200.0,22.6041,22.6183,22.597,22.6112,39200.0
2012-12-07 10:45:00,31.8,31.81,31.76,31.77,50300.0,22.6112,22.6183,22.5828,22.5899,50300.0
2012-12-07 10:50:00,31.77,31.78,31.74,31.77,28100.0,22.5899,22.597,22.5686,22.5899,28100.0
2012-12-07 10:55:00,31.76,31.77,31.74,31.76,28300.0,22.5828,22.5899,22.5686,22.5828,28300.0
2012-12-07 11:00:00,31.76,31.79,31.71,31.75,34200.0,22.5828,22.6041,22.5472,22.5757,34200.0
2012-12-07 11:05:00,31.75,31.78,31.74,31.76,24000.0,22.5757,22.597,22.5686,22.5828,24000.0
2012-12-07 11:10:00,31.75,31.78,31.75,31.77,14200.0,22.5757,22.597,22.5757,22.5899,14200.0
2012-12-07 11:15:00,31.78,31.82,31.78,31.81,17100.0,22.597,22.6254,22.597,22.6183,17100.0
2012-12-07 11:20:00,31.81,31.83,31.8,31.81,11600.0,22.6183,22.6326,22.6112,22.6183,11600.0
2012-12-07 11:25:00,31.81,31.81,31.78,31.78,9900.0,22.6183,22.6183,22.597,22.597,9900.0
2012-12-07 11:30:00,31.79,31.8,31.75,31.78,35500.0,22.6041,22.6112,22.5757,22.597,35500.0
2012-12-07 11:35:00,31.79,31.83,31.79,31.83,13600.0,22.6041,22.6326,22.6041,22.6326,13600.0
2012-12-07 11:40:00,31.82,31.83,31.79,31.79,18700.0,22.6254,22.6326,22.6041,22.6041,18700.0
2012-12-07 11:45:00,31.79,31.8,31.74,31.75,23100.0,22.6041,22.6112,22.5686,22.5757,23100.0
2012-12-07 11:50:00,31.75,31.76,31.73,31.73,20300.0,22.5757,22.5828,22.5615,22.5615,20300.0
2012-12-07 11:55:00,31.74,31.75,31.73,31.74,8500.0,22.5686,22.5757,22.5615,22.5686,8500.0
2012-12-07 12:00:00,31.74,31.76,31.74,31.74,13900.0,22.5686,22.5828,22.5686,22.5686,13900.0
2012-12-07 12:05:00,31.74,31.76,31.73,31.76,22400.0,22.5686,22.5828,22.5615,22.5828,22400.0
2012-12-07 12:10:00,31.75,31.76,31.74,31.75,15600.0,22.5757,22.5828,22.5686,22.5757,15600.0
2012-12-07 12:15:00,31.75,31.77,31.74,31.74,31000.0,22.5757,22.5899,22.5686,22.5686,31000.0
2012-12-07 12:20:00,31.74,31.76,31.74,31.75,9100.0,22.5686,22.5828,22.5686,22.5757,9100.0
2012-12-07 12:25:00,31.75,31.76,31.74,31.75,8900.0,22.5757,22.5828,22.5686,22.5757,8900.0
2012-12-07 12:30:00,31.75,31.76,31.74,31.75,14100.0,22.5757,22.5828,22.5686,22.5757,14100.0
2012-12-07 12:35:00,31.74,31.75,31.74,31.75,7300.0,22.5686,22.5757,22.5686,22.5757,7300.0
2012-12-07 12:40:00,31.74,31.78,31.74,31.78,24800.0,22.5686,22.597,22.5686,22.597,24800.0
2012-12-07 12:45:00,31.78,31.78,31.75,31.76,9900.0,22.597,22.597,22.5757,22.5828,9900.0
2012-12-07 12:50:00,31.76,31.78,31.75,31.76,14900.0,22.5828,22.597,22.5757,22.5828,14900.0
2012-12-07 12:55:00,31.75,31.78,31.74,31.77,11500.0,22.5757,22.597,22.5686,22.5899,11500.0
2012-12-07 13:00:00,31.77,31.79,31.76,31.77,24600.0,22.5899,22.6041,22.5828,22.5899,24600.0
2012-12-07 13:05:00,31.78,31.78,31.75,31.75,12400.0,22.597,22.597,22.5757,22.5757,12400.0
2012-12-07 13:10:00,31.76,31.77,31.75,31.76,11500.0,22.5828,22.5899,22.5757,22.5828,11500.0
2012-12-07 13:15:00,31.76,31.78,31.76,31.77,15000.0,22.5828,22.597,22.5828,22.5899,15000.0
2012-12-07 13:20:00,31.77,31.77,31.76,31.76,13000.0,22.5899,22.5899,22.5828,22.5828,13000.0
2012-12-07 13:25:00,31.77,31.8,31.77,31.79,26600.0,22.5899,22.6112,22.5899,22.6041,26600.0
2012-12-07 13:30:00,31.8,31.8,31.78,31.78,40600.0,22.6112,22.6112,22.597,22.597,40600.0
2012-12-07 13:35:00,31.78,31.84,31.78,31.84,75500.0,22.597,22.6397,22.597,22.6397,75500.0
2012-12-07 13:40:00,31.84,31.85,31.8,31.8,112800.0,22.6397,22.6468,22.6112,22.6112,112800.0
2012-12-07 13:45:00,31.81,31.81,31.78,31.8,50900.0,22.6183,22.6183,22.597,22.6112,50900.0
2012-12-07 13:50:00,31.8,31.81,31.79,31.8,36200.0,22.6112,22.6183,22.6041,22.6112,36200.0
2012-12-07 13:55:00,31.79,31.81,31.79,31.8,37800.0,22.6041,22.6183,22.6041,22.6112,37800.0
2012-12-07 14:00:00,31.79,31.8,31.77,31.78,10500.0,22.6041,22.6112,22.5899,22.597,10500.0
2012-12-07 14:05:00,31.79,31.79,31.75,31.75,12400.0,22.6041,22.6041,22.5757,22.5757,12400.0
2012-12-07 14:10:00,31.75,31.76,31.74,31.75,7600.0,22.5757,22.5828,22.5686,22.5757,7600.0
2012-12-07 14:15:00,31.75,31.78,31.75,31.77,22500.0,22.5757,22.597,22.5757,22.5899,22500.0
2012-12-07 14:20:00,31.77,31.8,31.76,31.78,16500.0,22.5899,22.6112,22.5828,22.597,16500.0
2012-12-07 14:25:00,31.78,31.79,31.77,31.77,17500.0,22.597,22.6041,22.5899,22.5899,17500.0
2012-12-07 14:30:00,31.77,31.81,31.77,31.79,45400.0,22.5899,22.6183,22.5899,22.6041,45400.0
2012-12-07 14:35:00,31.79,31.8,31.77,31.79,34600.0,22.6041,22.6112,22.5899,22.6041,34600.0
2012-12-07 14:40:00,31.78,31.78,31.75,31.77,20500.0,22.597,22.597,22.5757,22.5899,20500.0
2012-12-07 14:45:00,31.77,31.81,31.76,31.8,46500.0,22.5899,22.6183,22.5828,22.6112,46500.0
2012-12-07 14:50:00,31.79,31.8,31.79,31.8,13500.0,22.6041,22.6112,22.6041,22.6112,13500.0
2012-12-07 14:55:00,31.8,31.82,31.79,31.79,27100.0,22.6112,22.6254,22.6041,22.6041,27100.0
2012-12-07 15:00:00,31.79,31.8,31.77,31.79,38500.0,22.6041,22.6112,22.5899,22.6041,38500.0
2012-12-07 15:05:00,31.79,31.8,31.78,31.79,29800.0,22.6041,22.6112,22.597,22.6041,29800.0
2012-12-07 15:10:00,31.78,31.79,31.75,31.75,33000.0,22.597,22.6041,22.5757,22.5757,33000.0
2012-12-07 15:15:00,31.76,31.77,31.75,31.76,19100.0,22.5828,22.5899,22.5757,22.5828,19100.0
2012-12-07 15:20:00,31.75,31.77,31.74,31.76,34500.0,22.5757,22.5899,22.5686,22.5828,34500.0
2012-12-07 15:25:00,31.76,31.78,31.75,31.78,36200.0,22.5828,22.597,22.5757,22.597,36200.0
2012-12-07 15:30:00,31.79,31.8,31.77,31.78,73400.0,22.6041,22.6112,22.5899,22.597,73400.0
2012-12-07 15:35:00,31.77,31.8,31.77,31.79,61400.0,22.5899,22.6112,22.5899,22.6041,61400.0
2012-12-07 15:40:00,31.79,31.81,31.78,31.8,65900.0,22.6041,22.6183,22.597,22.6112,65900.0
2012-12-07 15:45:00,31.81,31.82,31.8,31.81,78300.0,22.6183,22.6254,22.6112,22.6183,78300.0
2012-12-07 15:50:00,31.81,31.81,31.8,31.8,62200.0,22.6183,22.6183,22.6112,22.6112,62200.0
2012-12-07 15:55:00,31.81,31.84,31.8,31.83,129000.0,22.6183,22.6397,22.6112,22.6326,129000.0
2012-12-10 09:30:00,31.76,31.77,31.7,31.73,70700.0,22.5828,22.5899,22.5401,22.5615,70700.0
2012-12-10 09:35:00,31.74,31.75,31.71,31.72,15700.0,22.5686,22.5757,22.5472,22.5543,15700.0
2012-12-10 09:40:00,31.73,31.75,31.71,31.73,27700.0,22.5615,22.5757,22.5472,22.5615,27700.0
2012-12-10 09:45:00,31.74,31.75,31.69,31.73,29600.0,22.5686,22.5757,22.533,22.5615,29600.0
2012-12-10 09:50:00,31.72,31.72,31.67,31.72,20100.0,22.5543,22.5543,22.5188,22.5543,20100.0
2012-12-10 09:55:00,31.71,31.73,31.69,31.73,30300.0,22.5472,22.5615,22.533,22.5615,30300.0
2012-12-10 10:00:00,31.72,31.79,31.72,31.77,28700.0,22.5543,22.6041,22.5543,22.5899,28700.0
2012-12-10 10:05:00,31.76,31.77,31.73,31.73,24500.0,22.5828,22.5899,22.5615,22.5615,24500.0
2012-12-10 10:10:00,31.74,31.78,31.74,31.75,20500.0,22.5686,22.597,22.5686,22.5757,20500.0
2012-12-10 10:15:00,31.75,31.75,31.7,31.71,20800.0,22.5757,22.5757,22.5401,22.5472,20800.0
2012-12-10 10:20:00,31.7,31.72,31.68,31.68,26400.0,22.5401,22.5543,22.5259,22.5259,26400.0
2012-12-10 10:25:00,31.68,31.69,31.66,31.66,13200.0,22.5259,22.533,22.5117,22.5117,13200.0
2012-12-10 10:30:00,31.66,31.68,31.66,31.67,19100.0,22.5117,22.5259,22.5117,22.5188,19100.0
2012-12-10 10:35:00,31.66,31.67,31.62,31.64,37300.0,22.5117,22.5188,22.4832,22.4975,37300.0
2012-12-10 10:40:00,31.64,31.66,31.64,31.65,18600.0,22.4975,22.5117,22.4975,22.5046,18600.0
2012-12-10 10:45:00,31.65,31.71,31.64,31.7,32800.0,22.5046,22.5472,22.4975,22.5401,32800.0
2012-12-10 10:50:00,31.7,31.7,31.66,31.68,17300.0,22.5401,22.5401,22.5117,22.5259,17300.0
2012-12-10 10:55:00,31.68,31.73,31.68,31.71,11600.0,22.5259,22.5615,22.5259,22.5472,11600.0
2012-12-10 11:00:00,31.72,31.72,31.69,31.7,28300.0,22.5543,22.5543,22.533,22.5401,28300.0
2012-12-10 11:05:00,31.71,31.72,31.69,31.7,20800.0,22.5472,22.5543,22.533,22.5401,20800.0
2012-12-10 11:10:00,31.7,31.73,31.68,31.73,25500.0,22.5401,22.5615,22.5259,22.5615,25500.0
2012-12-10 11:15:00,31.73,31.76,31.73,31.75,15200.0,22.5615,22.5828,22.5615,22.5757,15200.0
2012-12-10 11:20:00,31.75,31.77,31.75,31.76,13300.0,22.5757,22.5899,22.5757,22.5828,13300.0
2012-12-10 11:25:00,31.76,31.77,31.75,31.75,12700.0,22.5828,22.5899,22.5757,22.5757,12700.0
2012-12-10 11:30:00,31.75,31.78,31.75,31.77,24200.0,22.5757,22.597,22.5757,22.5899,24200.0
2012-12-10 11:35:00,31.76,31.77,31.75,31.76,15000.0,22.5828,22.5899,22.5757,22.5828,15000.0
2012-12-10 11:40:00,31.76,31.77,31.73,31.75,24000.0,22.5828,22.5899,22.5615,22.5757,24000.0
2012-12-10 11:45:00,31.75,31.77,31.75,31.76,9600.0,22.5757,22.5899,22.5757,22.5828,9600.0
2012-12-10 11:50:00,31.75,31.76,31.72,31.72,14100.0,22.5757,22.5828,22.5543,22.5543,14100.0
2012-12-10 11:55:00,31.72,31.73,31.7,31.7,22300.0,22.5543,22.5615,22.5401,22.5401,22300.0
2012-12-10 12:00:00,31.71,31.73,31.7,31.73,19000.0,22.5472,22.5615,22.5401,22.5615,19000.0
2012-12-10 12:05:00,31.73,31.75,31.72,31.74,17400.0,22.5615,22.5757,22.5543,22.5686,17400.0
2012-12-10 12:10:00,31.74,31.74,31.7,31.72,25600.0,22.5686,22.5686,22.5401,22.5543,25600.0
2012-12-10 12:15:00,31.73,31.73,31.71,31.73,15700.0,22.5615,22.5615,22.5472,22.5615,15700.0
2012-12-10 12:20:00,31.73,31.73,31.7,31.7,19100.0,22.5615,22.5615,22.5401,22.5401,19100.0
2012-12-10 12:25:00,31.7,31.72,31.69,31.71,19100.0,22.5401,22.5543,22.533,22.5472,19100.0
2012-12-10 12:30:00,31.72,31.74,31.71,31.72,16700.0,22.5543,22.5686,22.5472,22.5543,16700.0
2012-12-10 12:35:00,31.72,31.73,31.71,31.72,12200.0,22.5543,22.5615,22.5472,22.5543,12200.0
2012-12-10 12:40:00,31.72,31.73,31.71,31.72,12800.0,22.5543,22.5615,22.5472,22.5543,12800.0
2012-12-10 12:45:00,31.72,31.73,31.71,31.71,13600.0,22.5543,22.5615,22.5472,22.5472,13600.0
2012-12-10 12:50:00,31.71,31.72,31.7,31.7,18500.0,22.5472,22.5543,22.5401,22.5401,18500.0
2012-12-10 12:55:00,31.7,31.71,31.69,31.7,8400.0,22.5401,22.5472,22.533,22.5401,8400.0
2012-12-10 13:00:00,31.7,31.71,31.69,31.69,11700.0,22.5401,22.5472,22.533,22.533,11700.0
2012-12-10 13:05:00,31.7,31.7,31.68,31.7,10100.0,22.5401,22.5401,22.5259,22.5401,10100.0
2012-12-10 13:10:00,31.7,31.71,31.69,31.71,11300.0,22.5401,22.5472,22.533,22.5472,11300.0
2012-12-10 13:15:00,31.71,31.71,31.7,31.7,15900.0,22.5472,22.5472,22.5401,22.5401,15900.0
2012-12-10 13:20:00,31.7,31.71,31.68,31.68,10000.0,22.5401,22.5472,22.5259,22.5259,10000.0
2012-12-10 13:25:00,31.68,31.7,31.68,31.69,10700.0,22.5259,22.5401,22.5259,22.533,10700.0
2012-12-10 13:30:00,31.69,31.7,31.68,31.7,9100.0,22.533,22.5401,22.5259,22.5401,9100.0
2012-12-10 13:35:00,31.7,31.71,31.67,31.67,22900.0,22.5401,22.5472,22.5188,22.5188,22900.0
2012-12-10 13:40:00,31.68,31.69,31.66,31.67,34200.0,22.5259,22.533,22.5117,22.5188,34200.0
2012-12-10 13:45:00,31.67,31.68,31.67,31.68,3500.0,22.5188,22.5259,22.5188,22.5259,3500.0
2012-12-10 13:50:00,31.68,31.69,31.67,31.69,8900.0,22.5259,22.533,22.5188,22.533,8900.0
2012-12-10 13:55:00,31.69,31.7,31.68,31.69,21700.0,22.533,22.5401,22.5259,22.533,21700.0
2012-12-10 14:00:00,31.69,31.7,31.69,31.69,6200.0,22.533,22.5401,22.533,22.533,6200.0
2012-12-10 14:05:00,31.69,31.7,31.69,31.69,7400.0,22.533,22.5401,22.533,22.533,7400.0
2012-12-10 14:10:00,31.69,31.7,31.68,31.68,9200.0,22.533,22.5401,22.5259,22.5259,9200.0
2012-12-10 14:15:00,31.69,31.7,31.68,31.68,18100.0,22.533,22.5401,22.5259,22.5259,18100.0
2012-12-10 14:20:00,31.69,31.69,31.67,31.67,8600.0,22.533,22.533,22.5188,22.5188,8600.0
2012-12-10 14:25:00,31.67,31.7,31.67,31.69,10400.0,22.5188,22.5401,22.5188,22.533,10400.0
2012-12-10 14:30:00,31.69,31.7,31.67,31.67,13500.0,22.533,22.5401,22.5188,22.5188,13500.0
2012-12-10 14:35:00,31.68,31.68,31.66,31.68,14000.0,22.5259,22.5259,22.5117,22.5259,14000.0
2012-12-10 14:40:00,31.67,31.69,31.66,31.67,21000.0,22.5188,22.533,22.5117,22.5188,21000.0
2012-12-10 14:45:00,31.67,31.68,31.67,31.67,6100.0,22.5188,22.5259,22.5188,22.5188,6100.0
2012-12-10 14:50:00,31.67,31.68,31.62,31.63,40900.0,22.5188,22.5259,22.4832,22.4904,40900.0
2012-12-10 14:55:00,31.63,31.65,31.62,31.65,13300.0,22.4904,22.5046,22.4832,22.5046,13300.0
2012-12-10 15:00:00,31.65,31.65,31.63,31.63,17100.0,22.5046,22.5046,22.4904,22.4904,17100.0
2012-12-10 15:05:00,31.63,31.64,31.63,31.64,11200.0,22.4904,22.4975,22.4904,22.4975,11200.0
2012-12-10 15:10:00,31.63,31.67,31.63,31.66,32100.0,22.4904,22.5188,22.4904,22.5117,32100.0
2012-12-10 15:15:00,31.66,31.67,31.66,31.67,10900.0,22.5117,22.5188,22.5117,22.5188,10900.0
2012-12-10 15:20:00,31.66,31.68,31.66,31.68,27200.0,22.5117,22.5259,22.5117,22.5259,27200.0
2012-12-10 15:25:00,31.68,31.69,31.66,31.69,37100.0,22.5259,22.533,22.5117,22.533,37100.0
2012-12-10 15:30:00,31.68,31.72,31.68,31.71,47400.0,22.5259,22.5543,22.5259,22.5472,47400.0
2012-12-10 15:35:00,31.7,31.73,31.7,31.71,28700.0,22.5401,22.5615,22.5401,22.5472,28700.0
2012-12-10 15:40:00,31.72,31.72,31.71,31.71,29400.0,22.5543,22.5543,22.5472,22.5472,29400.0
2012-12-10 15:45:00,31.72,31.74,31.71,31.71,75900.0,22.5543,22.5686,22.5472,22.5472,75900.0
2012-12-10 15:50:00,31.72,31.72,31.71,31.72,43400.0,22.5543,22.5543,22.5472,22.5543,43400.0
2012-12-10 15:55:00,31.71,31.73,31.71,31.73,119400.0,22.5472,22.5615,22.5472,22.5615,119400.0
2012-12-11 09:30:00,31.74,31.78,31.72,31.74,65200.0,22.5686,22.597,22.5543,22.5686,65200.0
2012-12-11 09:35:00,31.74,31.8,31.73,31.78,19200.0,22.5686,22.6112,22.5615,22.597,19200.0
2012-12-11 09:40:00,31.79,31.8,31.74,31.74,12300.0,22.6041,22.6112,22.5686,22.5686,12300.0
2012-12-11 09:45:00,31.74,31.81,31.74,31.8,28100.0,22.5686,22.6183,22.5686,22.6112,28100.0
2012-12-11 09:50:00,31.8,31.82,31.79,31.81,17700.0,22.6112,22.6254,22.6041,22.6183,17700.0
2012-12-11 09:55:00,31.8,31.83,31.79,31.81,41600.0,22.6112,22.6326,22.6041,22.6183,41600.0
2012-12-11 10:00:00,31.81,31.85,31.8,31.85,38000.0,22.6183,22.6468,22.6112,22.6468,38000.0
2012-12-11 10:05:00,31.86,31.88,31.84,31.85,40900.0,22.6539,22.6681,22.6397,22.6468,40900.0
2012-12-11 10:10:00,31.86,31.87,31.85,31.86,30900.0,22.6539,22.661,22.6468,22.6539,30900.0
2012-12-11 10:15:00,31.86,31.87,31.86,31.86,33500.0,22.6539,22.661,22.6539,22.6539,33500.0
2012-12-11 10:20:00,31.86,31.86,31.83,31.84,16600.0,22.6539,22.6539,22.6326,22.6397,16600.0
2012-12-11 10:25:00,31.84,31.85,31.83,31.84,13300.0,22.6397,22.6468,22.6326,22.6397,13300.0
2012-12-11 10:30:00,31.84,31.86,31.84,31.85,29200.0,22.6397,22.6539,22.6397,22.6468,29200.0
2012-12-11 10:35:00,31.85,31.87,31.84,31.87,29700.0,22.6468,22.661,22.6397,22.661,29700.0
2012-12-11 10:40:00,31.87,31.87,31.84,31.85,45100.0,22.661,22.661,22.6397,22.6468,45100.0
2012-12-11 10:45:00,31.85,31.86,31.84,31.85,16700.0,22.6468,22.6539,22.6397,22.6468,16700.0
2012-12-11 10:50:00,31.86,31.87,31.85,31.87,10700.0,22.6539,22.661,22.6468,22.661,10700.0
2012-12-11 10:55:00,31.87,31.87,31.85,31.87,36800.0,22.661,22.661,22.6468,22.661,36800.0
2012-12-11 11:00:00,31.87,31.88,31.86,31.88,21500.0,22.661,22.6681,22.6539,22.6681,21500.0
2012-12-11 11:05:00,31.88,31.89,31.87,31.88,23300.0,22.6681,22.6752,22.661,22.6681,23300.0
2012-12-11 11:10:00,31.89,31.9,31.88,31.9,28600.0,22.6752,22.6823,22.6681,22.6823,28600.0
2012-12-11 11:15:00,31.9,31.9,31.88,31.9,16500.0,22.6823,22.6823,22.6681,22.6823,16500.0
2012-12-11 11:20:00,31.9,31.95,31.89,31.93,109200.0,22.6823,22.7179,22.6752,22.7037,109200.0
2012-12-11 11:25:00,31.93,31.95,31.93,31.95,22600.0,22.7037,22.7179,22.7037,22.7179,22600.0
2012-12-11 11:30:00,31.95,31.95,31.91,31.92,35600.0,22.7179,22.7179,22.6894,22.6966,35600.0
2012-12-11 11:35:00,31.92,31.95,31.92,31.95,20800.0,22.6966,22.7179,22.6966,22.7179,20800.0
2012-12-11 11:40:00,31.94,31.97,31.94,31.96,27600.0,22.7108,22.7321,22.7108,22.725,27600.0
2012-12-11 11:45:00,31.97,31.98,31.95,31.96,40700.0,22.7321,22.7392,22.7179,22.725,40700.0
2012-12-11 11:50:00,31.97,31.98,31.96,31.97,18200.0,22.7321,22.7392,22.725,22.7321,18200.0
2012-12-11 11:55:00,31.97,31.99,31.96,31.98,31800.0,22.7321,22.7463,22.725,22.7392,31800.0
2012-12-11 12:00:00,31.97,31.99,31.93,31.93,40700.0,22.7321,22.7463,22.7037,22.7037,40700.0
2012-12-11 12:05:00,31.94,31.95,31.93,31.94,7100.0,22.7108,22.7179,22.7037,22.7108,7100.0
2012-12-11 12:10:00,31.94,31.97,31.93,31.96,24100.0,22.7108,22.7321,22.7037,22.725,24100.0
2012-12-11 12:15:00,31.96,31.99,31.96,31.98,20700.0,22.725,22.7463,22.725,22.7392,20700.0
2012-12-11 12:20:00,31.98,31.99,31.96,31.98,32300.0,22.7392,22.7463,22.725,22.7392,32300.0
2012-12-11 12:25:00,31.99,31.99,31.97,31.98,11100.0,22.7463,22.7463,22.7321,22.7392,11100.0
2012-12-11 12:30:00,31.98,32.0,31.97,31.99,43300.0,22.7392,22.7534,22.7321,22.7463,43300.0
2012-12-11 12:35:00,31.99,32.0,31.98,31.99,13800.0,22.7463,22.7534,22.7392,22.7463,13800.0
2012-12-11 12:40:00,31.98,31.99,31.98,31.99,17200.0,22.7392,22.7463,22.7392,22.7463,17200.0
2012-12-11 12:45:00,31.99,31.99,31.96,31.97,12400.0,22.7463,22.7463,22.725,22.7321,12400.0
2012-12-11 12:50:00,31.97,31.97,31.95,31.95,15900.0,22.7321,22.7321,22.7179,22.7179,15900.0
2012-12-11 12:55:00,31.95,31.96,31.94,31.95,12500.0,22.7179,22.725,22.7108,22.7179,12500.0
2012-12-11 13:00:00,31.95,31.97,31.95,31.95,8200.0,22.7179,22.7321,22.7179,22.7179,8200.0
2012-12-11 13:05:00,31.95,31.96,31.93,31.93,16300.0,22.7179,22.725,22.7037,22.7037,16300.0
2012-12-11 13:10:00,31.92,31.94,31.92,31.93,9900.0,22.6966,22.7108,22.6966,22.7037,9900.0
2012-12-11 13:15:00,31.92,31.94,31.92,31.94,9300.0,22.6966,22.7108,22.6966,22.7108,9300.0
2012-12-11 13:20:00,31.94,31.95,31.91,31.92,8800.0,22.7108,22.7179,22.6894,22.6966,8800.0
2012-12-11 13:25:00,31.92,31.93,31.92,31.92,6100.0,22.6966,22.7037,22.6966,22.6966,6100.0
2012-12-11 13:30:00,31.93,31.93,31.9,31.9,27900.0,22.7037,22.7037,22.6823,22.6823,27900.0
2012-12-11 13:35:00,31.9,31.91,31.88,31.89,17200.0,22.6823,22.6894,22.6681,22.6752,17200.0
2012-12-11 13:40:00,31.88,31.91,31.88,31.9,8700.0,22.6681,22.6894,22.6681,22.6823,8700.0
2012-12-11 13:45:00,31.89,31.9,31.87,31.87,13600.0,22.6752,22.6823,22.661,22.661,13600.0
2012-12-11 13:50:00,31.88,31.89,31.87,31.89,17500.0,22.6681,22.6752,22.661,22.6752,17500.0
2012-12-11 13:55:00,31.88,31.89,31.85,31.85,13500.0,22.6681,22.6752,22.6468,22.6468,13500.0
2012-12-11 14:00:00,31.86,31.87,31.85,31.86,12500.0,22.6539,22.661,22.6468,22.6539,12500.0
2012-12-11 14:05:00,31.86,31.88,31.86,31.88,18000.0,22.6539,22.6681,22.6539,22.6681,18000.0
2012-12-11 14:10:00,31.88,31.89,31.87,31.87,24300.0,22.6681,22.6752,22.661,22.661,24300.0
2012-12-11 14:15:00,31.88,31.9,31.87,31.9,20700.0,22.6681,22.6823,22.661,22.6823,20700.0
2012-12-11 14:20:00,31.9,31.9,31.87,31.9,46400.0,22.6823,22.6823,22.661,22.6823,46400.0
2012-12-11 14:25:00,31.9,31.9,31.87,31.9,26300.0,22.6823,22.6823,22.661,22.6823,26300.0
2012-12-11 14:30:00,31.9,31.9,31.88,31.9,22700.0,22.6823,22.6823,22.6681,22.6823,22700.0
2012-12-11 14:35:00,31.89,31.9,31.87,31.89,22400.0,22.6752,22.6823,22.661,22.6752,22400.0
2012-12-11 14:40:00,31.89,31.9,31.84,31.84,13000.0,22.6752,22.6823,22.6397,22.6397,13000.0
2012-12-11 14:45:00,31.84,31.85,31.82,31.85,31200.0,22.6397,22.6468,22.6254,22.6468,31200.0
2012-12-11 14:50:00,31.85,31.86,31.85,31.85,8400.0,22.6468,22.6539,22.6468,22.6468,8400.0
2012-12-11 14:55:00,31.86,31.86,31.83,31.86,15100.0,22.6539,22.6539,22.6326,22.6539,15100.0
2012-12-11 15:00:00,31.85,31.85,31.82,31.83,34800.0,22.6468,22.6468,22.6254,22.6326,34800.0
2012-12-11 15:05:00,31.83,31.84,31.8,31.8,28100.0,22.6326,22.6397,22.6112,22.6112,28100.0
2012-12-11 15:10:00,31.8,31.82,31.78,31.78,24600.0,22.6112,22.6254,22.597,22.597,24600.0
2012-12-11 15:15:00,31.78,31.79,31.75,31.77,26600.0,22.597,22.6041,22.5757,22.5899,26600.0
2012-12-11 15:20:00,31.78,31.8,31.77,31.8,49900.0,22.597,22.6112,22.5899,22.6112,49900.0
2012-12-11 15:25:00,31.8,31.83,31.79,31.83,32600.0,22.6112,22.6326,22.6041,22.6326,32600.0
2012-12-11 15:30:00,31.84,31.85,31.81,31.84,62500.0,22.6397,22.6468,22.6183,22.6397,62500.0
2012-12-11 15:35:00,31.84,31.87,31.83,31.86,51200.0,22.6397,22.661,22.6326,22.6539,51200.0
2012-12-11 15:40:00,31.86,31.87,31.84,31.86,50000.0,22.6539,22.661,22.6397,22.6539,50000.0
2012-12-11 15:45:00,31.86,31.86,31.85,31.85,54600.0,22.6539,22.6539,22.6468,22.6468,54600.0
2012-12-11 15:50:00,31.85,31.85,31.81,31.83,59500.0,22.6468,22.6468,22.6183,22.6326,59500.0
2012-12-11 15:55:00,31.83,31.85,31.8,31.85,130400.0,22.6326,22.6468,22.6112,22.6468,130400.0
2012-12-12 09:30:00,31.94,31.97,31.8,31.81,77400.0,22.7108,22.7321,22.6112,22.6183,77400.0
2012-12-12 09:35:00,31.8,31.85,31.78,31.81,23000.0,22.6112,22.6468,22.597,22.6183,23000.0
2012-12-12 09:40:00,31.8,31.83,31.77,31.77,31600.0,22.6112,22.6326,22.5899,22.5899,31600.0
2012-12-12 09:45:00,31.77,31.82,31.77,31.82,23500.0,22.5899,22.6254,22.5899,22.6254,23500.0
2012-12-12 09:50:00,31.83,31.85,31.81,31.84,16100.0,22.6326,22.6468,22.6183,22.6397,16100.0
2012-12-12 09:55:00,31.84,31.85,31.82,31.83,24900.0,22.6397,22.6468,22.6254,22.6326,24900.0
2012-12-12 10:00:00,31.83,31.83,31.8,31.81,9100.0,22.6326,22.6326,22.6112,22.6183,9100.0
2012-12-12 10:05:00,31.8,31.84,31.8,31.84,14800.0,22.6112,22.6397,22.6112,22.6397,14800.0
2012-12-12 10:10:00,31.83,31.85,31.81,31.84,24900.0,22.6326,22.6468,22.6183,22.6397,24900.0
2012-12-12 10:15:00,31.84,31.87,31.82,31.87,27300.0,22.6397,22.661,22.6254,22.661,27300.0
2012-12-12 10:20:00,31.86,31.88,31.86,31.86,23700.0,22.6539,22.6681,22.6539,22.6539,23700.0
2012-12-12 10:25:00,31.86,31.9,31.86,31.89,54800.0,22.6539,22.6823,22.6539,22.6752,54800.0
2012-12-12 10:30:00,31.89,31.9,31.88,31.9,35700.0,22.6752,22.6823,22.6681,22.6823,35700.0
2012-12-12 10:35:00,31.89,31.91,31.89,31.89,35300.0,22.6752,22.6894,22.6752,22.6752,35300.0
2012-12-12 10:40:00,31.9,31.92,31.89,31.91,29900.0,22.6823,22.6966,22.6752,22.6894,29900.0
2012-12-12 10:45:00,31.91,31.95,31.91,31.93,61800.0,22.6894,22.7179,22.6894,22.7037,61800.0
2012-12-12 10:50:00,31.92,31.94,31.91,31.92,28000.0,22.6966,22.7108,22.6894,22.6966,28000.0
2012-12-12 10:55:00,31.92,31.93,31.91,31.93,30700.0,22.6966,22.7037,22.6894,22.7037,30700.0
2012-12-12 11:00:00,31.93,31.95,31.9,31.91,28100.0,22.7037,22.7179,22.6823,22.6894,28100.0
2012-12-12 11:05:00,31.91,31.93,31.89,31.92,33700.0,22.6894,22.7037,22.6752,22.6966,33700.0
2012-12-12 11:10:00,31.92,31.94,31.92,31.93,26500.0,22.6966,22.7108,22.6966,22.7037,26500.0
2012-12-12 11:15:00,31.94,31.94,31.9,31.9,12400.0,22.7108,22.7108,22.6823,22.6823,12400.0
2012-12-12 11:20:00,31.91,31.91,31.87,31.87,19900.0,22.6894,22.6894,22.661,22.661,19900.0
2012-12-12 11:25:00,31.88,31.89,31.88,31.89,27600.0,22.6681,22.6752,22.6681,22.6752,27600.0
2012-12-12 11:30:00,31.89,31.89,31.86,31.87,29400.0,22.6752,22.6752,22.6539,22.661,29400.0
2012-12-12 11:35:00,31.88,31.88,31.87,31.87,22300.0,22.6681,22.6681,22.661,22.661,22300.0
2012-12-12 11:40:00,31.87,31.88,31.87,31.88,14000.0,22.661,22.6681,22.661,22.6681,14000.0
2012-12-12 11:45:00,31.88,31.9,31.88,31.9,18500.0,22.6681,22.6823,22.6681,22.6823,18500.0
2012-12-12 11:50:00,31.9,31.91,31.89,31.91,18600.0,22.6823,22.6894,22.6752,22.6894,18600.0
2012-12-12 11:55:00,31.91,31.91,31.88,31.89,17100.0,22.6894,22.6894,22.6681,22.6752,17100.0
2012-12-12 12:00:00,31.88,31.89,31.88,31.89,10500.0,22.6681,22.6752,22.6681,22.6752,10500.0
2012-12-12 12:05:00,31.89,31.91,31.88,31.91,25300.0,22.6752,22.6894,22.6681,22.6894,25300.0
2012-12-12 12:10:00,31.91,31.92,31.9,31.92,28100.0,22.6894,22.6966,22.6823,22.6966,28100.0
2012-12-12 12:15:00,31.92,31.92,31.9,31.91,18700.0,22.6966,22.6966,22.6823,22.6894,18700.0
2012-12-12 12:20:00,31.91,31.91,31.9,31.91,5800.0,22.6894,22.6894,22.6823,22.6894,5800.0
2012-12-12 12:25:00,31.91,31.92,31.9,31.91,32400.0,22.6894,22.6966,22.6823,22.6894,32400.0
2012-12-12 12:30:00,31.91,31.97,31.89,31.95,76100.0,22.6894,22.7321,22.6752,22.7179,76100.0
2012-12-12 12:35:00,31.95,32.0,31.94,31.99,84000.0,22.7179,22.7534,22.7108,22.7463,84000.0
2012-12-12 12:40:00,32.0,32.0,31.97,31.99,27800.0,22.7534,22.7534,22.7321,22.7463,27800.0
2012-12-12 12:45:00,31.99,32.04,31.98,32.03,206700.0,22.7463,22.7819,22.7392,22.7748,206700.0
2012-12-12 12:50:00,32.04,32.06,32.02,32.04,49600.0,22.7819,22.7961,22.7677,22.7819,49600.0
2012-12-12 12:55:00,32.04,32.06,32.03,32.04,22100.0,22.7819,22.7961,22.7748,22.7819,22100.0
2012-12-12 13:00:00,32.04,32.04,32.03,32.04,23900.0,22.7819,22.7819,22.7748,22.7819,23900.0
2012-12-12 13:05:00,32.04,32.04,31.98,31.99,101900.0,22.7819,22.7819,22.7392,22.7463,101900.0
2012-12-12 13:10:00,32.0,32.02,31.99,32.02,31400.0,22.7534,22.7677,22.7463,22.7677,31400.0
2012-12-12 13:15:00,32.02,32.06,32.01,32.05,40300.0,22.7677,22.7961,22.7605,22.789,40300.0
2012-12-12 13:20:00,32.04,32.09,32.04,32.07,29700.0,22.7819,22.8174,22.7819,22.8032,29700.0
2012-12-12 13:25:00,32.07,32.09,32.06,32.08,28000.0,22.8032,22.8174,22.7961,22.8103,28000.0
2012-12-12 13:30:00,32.07,32.09,32.05,32.08,37600.0,22.8032,22.8174,22.789,22.8103,37600.0
2012-12-12 13:35:00,32.07,32.07,32.05,32.05,32000.0,22.8032,22.8032,22.789,22.789,32000.0
2012-12-12 13:40:00,32.05,32.06,32.0,32.0,27600.0,22.789,22.7961,22.7534,22.7534,27600.0
2012-12-12 13:45:00,32.01,32.03,32.0,32.03,36900.0,22.7605,22.7748,22.7534,22.7748,36900.0
2012-12-12 13:50:00,32.03,32.05,32.02,32.04,19100.0,22.7748,22.789,22.7677,22.7819,19100.0
2012-12-12 13:55:00,32.05,32.05,32.02,32.02,18600.0,22.789,22.789,22.7677,22.7677,18600.0
2012-12-12 14:00:00,32.03,32.05,32.02,32.02,20500.0,22.7748,22.789,22.7677,22.7677,20500.0
2012-12-12 14:05:00,32.02,32.03,32.0,32.01,47700.0,22.7677,22.7748,22.7534,22.7605,47700.0
2012-12-12 14:10:00,32.01,32.03,32.0,32.01,45100.0,22.7605,22.7748,22.7534,22.7605,45100.0
2012-12-12 14:15:00,32.02,32.04,32.0,32.02,57500.0,22.7677,22.7819,22.7534,22.7677,57500.0
2012-12-12 14:20:00,32.03,32.04,32.01,32.01,48800.0,22.7748,22.7819,22.7605,22.7605,48800.0
2012-12-12 14:25:00,32.01,32.03,31.99,32.01,66400.0,22.7605,22.7748,22.7463,22.7605,66400.0
2012-12-12 14:30:00,32.01,32.03,32.0,32.02,40000.0,22.7605,22.7748,22.7534,22.7677,40000.0
2012-12-12 14:35:00,32.03,32.03,32.0,32.0,48200.0,22.7748,22.7748,22.7534,22.7534,48200.0
2012-12-12 14:40:00,32.01,32.02,32.0,32.02,21000.0,22.7605,22.7677,22.7534,22.7677,21000.0
2012-12-12 14:45:00,32.02,32.04,32.0,32.01,31800.0,22.7677,22.7819,22.7534,22.7605,31800.0
2012-12-12 14:50:00,32.01,32.03,32.0,32.0,33500.0,22.7605,22.7748,22.7534,22.7534,33500.0
2012-12-12 14:55:00,32.0,32.02,32.0,32.0,43500.0,22.7534,22.7677,22.7534,22.7534,43500.0
2012-12-12 15:00:00,32.0,32.01,32.0,32.0,39300.0,22.7534,22.7605,22.7534,22.7534,39300.0
2012-12-12 15:05:00,32.0,32.04,32.0,32.04,92200.0,22.7534,22.7819,22.7534,22.7819,92200.0
2012-12-12 15:10:00,32.04,32.06,32.0,32.0,48400.0,22.7819,22.7961,22.7534,22.7534,48400.0
2012-12-12 15:15:00,32.01,32.03,31.99,31.99,33400.0,22.7605,22.7748,22.7463,22.7463,33400.0
2012-12-12 15:20:00,31.99,32.02,31.98,32.0,54300.0,22.7463,22.7677,22.7392,22.7534,54300.0
2012-12-12 15:25:00,32.0,32.01,31.99,32.0,61300.0,22.7534,22.7605,22.7463,22.7534,61300.0
2012-12-12 15:30:00,32.0,32.01,31.99,32.0,71300.0,22.7534,22.7605,22.7463,22.7534,71300.0
2012-12-12 15:35:00,32.0,32.01,31.99,32.0,118600.0,22.7534,22.7605,22.7463,22.7534,118600.0
2012-12-12 15:40:00,32.0,32.02,31.99,32.01,61100.0,22.7534,22.7677,22.7463,22.7605,61100.0
2012-12-12 15:45:00,32.0,32.01,32.0,32.01,87400.0,22.7534,22.7605,22.7534,22.7605,87400.0
2012-12-12 15:50:00,32.01,32.03,32.0,32.02,225000.0,22.7605,22.7748,22.7534,22.7677,225000.0
2012-12-12 15:55:00,32.02,32.06,32.01,32.03,324300.0,22.7677,22.7961,22.7605,22.7748,324300.0
2012-12-13 09:30:00,32.03,32.04,31.94,31.99,89100.0,22.7748,22.7819,22.7108,22.7463,89100.0
2012-12-13 09:35:00,31.99,32.03,31.99,32.03,22600.0,22.7463,22.7748,22.7463,22.7748,22600.0
2012-12-13 09:40:00,32.02,32.03,31.98,31.98,20800.0,22.7677,22.7748,22.7392,22.7392,20800.0
2012-12-13 09:45:00,31.98,32.01,31.98,32.01,18600.0,22.7392,22.7605,22.7392,22.7605,18600.0
2012-12-13 09:50:00,32.02,32.02,31.99,32.0,16900.0,22.7677,22.7677,22.7463,22.7534,16900.0
2012-12-13 09:55:00,32.0,32.03,31.98,31.98,18500.0,22.7534,22.7748,22.7392,22.7392,18500.0
2012-12-13 10:00:00,31.98,32.01,31.97,32.01,23200.0,22.7392,22.7605,22.7321,22.7605,23200.0
2012-12-13 10:05:00,32.01,32.02,31.99,31.99,33100.0,22.7605,22.7677,22.7463,22.7463,33100.0
2012-12-13 10:10:00,32.0,32.02,31.99,32.0,24300.0,22.7534,22.7677,22.7463,22.7534,24300.0
2012-12-13 10:15:00,32.0,32.02,31.99,32.0,19200.0,22.7534,22.7677,22.7463,22.7534,19200.0
2012-12-13 10:20:00,32.01,32.01,31.96,31.99,29100.0,22.7605,22.7605,22.725,22.7463,29100.0
2012-12-13 10:25:00,31.99,32.04,31.99,32.01,19300.0,22.7463,22.7819,22.7463,22.7605,19300.0
2012-12-13 10:30:00,32.02,32.05,32.01,32.03,34800.0,22.7677,22.789,22.7605,22.7748,34800.0
2012-12-13 10:35:00,32.03,32.05,32.02,32.05,29100.0,22.7748,22.789,22.7677,22.789,29100.0
2012-12-13 10:40:00,32.05,32.06,32.02,32.05,40800.0,22.789,22.7961,22.7677,22.789,40800.0
2012-12-13 10:45:00,32.05,32.05,31.99,32.0,41400.0,22.789,22.789,22.7463,22.7534,41400.0
2012-12-13 10:50:00,32.01,32.04,32.01,32.02,13100.0,22.7605,22.7819,22.7605,22.7677,13100.0
2012-12-13 10:55:00,32.02,32.03,31.98,32.01,31400.0,22.7677,22.7748,22.7392,22.7605,31400.0
2012-12-13 11:00:00,32.01,32.02,32.0,32.02,16200.0,22.7605,22.7677,22.7534,22.7677,16200.0
2012-12-13 11:05:00,32.02,32.02,31.98,32.0,25300.0,22.7677,22.7677,22.7392,22.7534,25300.0
2012-12-13 11:10:00,32.0,32.0,31.93,31.95,30900.0,22.7534,22.7534,22.7037,22.7179,30900.0
2012-12-13 11:15:00,31.95,32.01,31.94,32.01,46800.0,22.7179,22.7605,22.7108,22.7605,46800.0
2012-12-13 11:20:00,32.0,32.01,31.97,31.98,11800.0,22.7534,22.7605,22.7321,22.7392,11800.0
2012-12-13 11:25:00,31.97,32.0,31.95,31.99,35500.0,22.7321,22.7534,22.7179,22.7463,35500.0
2012-12-13 11:30:00,31.98,32.0,31.95,32.0,25700.0,22.7392,22.7534,22.7179,22.7534,25700.0
2012-12-13 11:35:00,31.99,32.02,31.99,32.02,30400.0,22.7463,22.7677,22.7463,22.7677,30400.0
2012-12-13 11:40:00,32.02,32.02,31.99,32.0,18200.0,22.7677,22.7677,22.7463,22.7534,18200.0
2012-12-13 11:45:00,31.99,32.01,31.99,31.99,19800.0,22.7463,22.7605,22.7463,22.7463,19800.0
2012-12-13 11:50:00,31.99,32.02,31.99,32.01,20300.0,22.7463,22.7677,22.7463,22.7605,20300.0
2012-12-13 11:55:00,32.01,32.02,32.0,32.01,4500.0,22.7605,22.7677,22.7534,22.7605,4500.0
2012-12-13 12:00:00,32.0,32.01,31.99,32.0,12900.0,22.7534,22.7605,22.7463,22.7534,12900.0
2012-12-13 12:05:00,32.01,32.02,32.0,32.02,15600.0,22.7605,22.7677,22.7534,22.7677,15600.0
2012-12-13 12:10:00,32.01,32.01,31.99,31.99,12000.0,22.7605,22.7605,22.7463,22.7463,12000.0
2012-12-13 12:15:00,31.99,32.0,31.96,31.96,14400.0,22.7463,22.7534,22.725,22.725,14400.0
2012-12-13 12:20:00,31.96,31.99,31.95,31.98,38200.0,22.725,22.7463,22.7179,22.7392,38200.0
2012-12-13 12:25:00,31.98,31.99,31.93,31.93,23400.0,22.7392,22.7463,22.7037,22.7037,23400.0
2012-12-13 12:30:00,31.93,31.96,31.93,31.96,18600.0,22.7037,22.725,22.7037,22.725,18600.0
2012-12-13 12:35:00,31.96,31.97,31.94,31.94,22100.0,22.725,22.7321,22.7108,22.7108,22100.0
2012-12-13 12:40:00,31.94,31.94,31.89,31.91,31600.0,22.7108,22.7108,22.6752,22.6894,31600.0
2012-12-13 12:45:00,31.91,31.91,31.89,31.9,8700.0,22.6894,22.6894,22.6752,22.6823,8700.0
2012-12-13 12:50:00,31.9,31.92,31.89,31.91,6800.0,22.6823,22.6966,22.6752,22.6894,6800.0
2012-12-13 12:55:00,31.91,31.92,31.9,31.92,16200.0,22.6894,22.6966,22.6823,22.6966,16200.0
2012-12-13 13:00:00,31.91,31.96,31.91,31.95,25700.0,22.6894,22.725,22.6894,22.7179,25700.0
2012-12-13 13:05:00,31.95,31.96,31.93,31.93,12100.0,22.7179,22.725,22.7037,22.7037,12100.0
2012-12-13 13:10:00,31.93,31.94,31.9,31.94,27100.0,22.7037,22.7108,22.6823,22.7108,27100.0
2012-12-13 13:15:00,31.94,31.95,31.93,31.95,8600.0,22.7108,22.7179,22.7037,22.7179,8600.0
2012-12-13 13:20:00,31.95,31.99,31.94,31.98,21400.0,22.7179,22.7463,22.7108,22.7392,21400.0
2012-12-13 13:25:00,31.99,31.99,31.98,31.98,10000.0,22.7463,22.7463,22.7392,22.7392,10000.0
2012-12-13 13:30:00,31.99,31.99,31.95,31.95,24000.0,22.7463,22.7463,22.7179,22.7179,24000.0
2012-12-13 13:35:00,31.95,31.95,31.91,31.91,9200.0,22.7179,22.7179,22.6894,22.6894,9200.0
2012-12-13 13:40:00,31.91,31.91,31.88,31.88,10300.0,22.6894,22.6894,22.6681,22.6681,10300.0
2012-12-13 13:45:00,31.88,31.89,31.84,31.86,35800.0,22.6681,22.6752,22.6397,22.6539,35800.0
2012-12-13 13:50:00,31.86,31.88,31.85,31.86,13900.0,22.6539,22.6681,22.6468,22.6539,13900.0
2012-12-13 13:55:00,31.87,31.89,31.86,31.89,13400.0,22.661,22.6752,22.6539,22.6752,13400.0
2012-12-13 14:00:00,31.9,31.9,31.87,31.87,16100.0,22.6823,22.6823,22.661,22.661,16100.0
2012-12-13 14:05:00,31.87,31.88,31.84,31.88,31800.0,22.661,22.6681,22.6397,22.6681,31800.0
2012-12-13 14:10:00,31.88,31.89,31.86,31.88,18400.0,22.6681,22.6752,22.6539,22.6681,18400.0
2012-12-13 14:15:00,31.88,31.88,31.86,31.86,18400.0,22.6681,22.6681,22.6539,22.6539,18400.0
2012-12-13 14:20:00,31.86,31.88,31.85,31.87,24500.0,22.6539,22.6681,22.6468,22.661,24500.0
2012-12-13 14:25:00,31.88,31.92,31.88,31.92,18100.0,22.6681,22.6966,22.6681,22.6966,18100.0
2012-12-13 14:30:00,31.91,31.93,31.9,31.92,28800.0,22.6894,22.7037,22.6823,22.6966,28800.0
2012-12-13 14:35:00,31.92,31.93,31.9,31.91,15300.0,22.6966,22.7037,22.6823,22.6894,15300.0
2012-12-13 14:40:00,31.92,31.92,31.88,31.88,30500.0,22.6966,22.6966,22.6681,22.6681,30500.0
2012-12-13 14:45:00,31.89,31.92,31.89,31.89,20800.0,22.6752,22.6966,22.6752,22.6752,20800.0
2012-12-13 14:50:00,31.9,31.91,31.9,31.91,9300.0,22.6823,22.6894,22.6823,22.6894,9300.0
2012-12-13 14:55:00,31.91,31.91,31.89,31.89,19300.0,22.6894,22.6894,22.6752,22.6752,19300.0
2012-12-13 15:00:00,31.89,31.9,31.88,31.88,17400.0,22.6752,22.6823,22.6681,22.6681,17400.0
2012-12-13 15:05:00,31.88,31.89,31.87,31.87,13200.0,22.6681,22.6752,22.661,22.661,13200.0
2012-12-13 15:10:00,31.87,31.89,31.86,31.87,14400.0,22.661,22.6752,22.6539,22.661,14400.0
2012-12-13 15:15:00,31.87,31.88,31.84,31.84,22300.0,22.661,22.6681,22.6397,22.6397,22300.0
2012-12-13 15:20:00,31.84,31.87,31.84,31.86,14900.0,22.6397,22.661,22.6397,22.6539,14900.0
2012-12-13 15:25:00,31.85,31.87,31.85,31.86,13800.0,22.6468,22.661,22.6468,22.6539,13800.0
2012-12-13 15:30:00,31.86,31.89,31.86,31.87,34300.0,22.6539,22.6752,22.6539,22.661,34300.0
2012-12-13 15:35:00,31.87,31.94,31.86,31.92,75300.0,22.661,22.7108,22.6539,22.6966,75300.0
2012-12-13 15:40:00,31.91,31.96,31.91,31.94,50700.0,22.6894,22.725,22.6894,22.7108,50700.0
2012-12-13 15:45:00,31.94,31.95,31.92,31.92,63400.0,22.7108,22.7179,22.6966,22.6966,63400.0
2012-12-13 15:50:00,31.92,31.93,31.91,31.93,24300.0,22.6966,22.7037,22.6894,22.7037,24300.0
2012-12-13 15:55:00,31.92,31.93,31.88,31.9,102200.0,22.6966,22.7037,22.6681,22.6823,102200.0
2012-12-14 09:30:00,31.83,31.87,31.74,31.8,41200.0,22.6326,22.661,22.5686,22.6112,41200.0
2012-12-14 09:35:00,31.79,31.81,31.77,31.78,12600.0,22.6041,22.6183,22.5899,22.597,12600.0
2012-12-14 09:40:00,31.79,31.85,31.78,31.83,16100.0,22.6041,22.6468,22.597,22.6326,16100.0
2012-12-14 09:45:00,31.83,31.87,31.83,31.87,23000.0,22.6326,22.661,22.6326,22.661,23000.0
2012-12-14 09:50:00,31.87,31.88,31.86,31.87,16000.0,22.661,22.6681,22.6539,22.661,16000.0
2012-12-14 09:55:00,31.88,31.89,31.86,31.87,27300.0,22.6681,22.6752,22.6539,22.661,27300.0
2012-12-14 10:00:00,31.88,31.93,31.86,31.92,14700.0,22.6681,22.7037,22.6539,22.6966,14700.0
2012-12-14 10:05:00,31.93,31.94,31.91,31.92,21700.0,22.7037,22.7108,22.6894,22.6966,21700.0
2012-12-14 10:10:00,31.92,31.93,31.88,31.92,39000.0,22.6966,22.7037,22.6681,22.6966,39000.0
2012-12-14 10:15:00,31.91,31.91,31.88,31.89,12400.0,22.6894,22.6894,22.6681,22.6752,12400.0
2012-12-14 10:20:00,31.88,31.9,31.85,31.9,20400.0,22.6681,22.6823,22.6468,22.6823,20400.0
2012-12-14 10:25:00,31.9,31.91,31.87,31.88,31000.0,22.6823,22.6894,22.661,22.6681,31000.0
2012-12-14 10:30:00,31.89,31.9,31.87,31.89,39100.0,22.6752,22.6823,22.661,22.6752,39100.0
2012-12-14 10:35:00,31.89,31.93,31.88,31.93,26800.0,22.6752,22.7037,22.6681,22.7037,26800.0
2012-12-14 10:40:00,31.93,31.99,31.92,31.99,35200.0,22.7037,22.7463,22.6966,22.7463,35200.0
2012-12-14 10:45:00,31.99,32.01,31.98,31.98,31500.0,22.7463,22.7605,22.7392,22.7392,31500.0
2012-12-14 10:50:00,31.98,31.99,31.93,31.95,29000.0,22.7392,22.7463,22.7037,22.7179,29000.0
2012-12-14 10:55:00,31.94,31.98,31.94,31.95,23700.0,22.7108,22.7392,22.7108,22.7179,23700.0
2012-12-14 11:00:00,31.95,31.95,31.93,31.93,12500.0,22.7179,22.7179,22.7037,22.7037,12500.0
2012-12-14 11:05:00,31.93,31.96,31.92,31.94,20400.0,22.7037,22.725,22.6966,22.7108,20400.0
2012-12-14 11:10:00,31.95,31.98,31.94,31.98,17000.0,22.7179,22.7392,22.7108,22.7392,17000.0
2012-12-14 11:15:00,31.98,31.99,31.96,31.98,17600.0,22.7392,22.7463,22.725,22.7392,17600.0
2012-12-14 11:20:00,31.98,31.98,31.94,31.95,14900.0,22.7392,22.7392,22.7108,22.7179,14900.0
2012-12-14 11:25:00,31.94,31.95,31.92,31.92,13500.0,22.7108,22.7179,22.6966,22.6966,13500.0
2012-12-14 11:30:00,31.92,31.93,31.91,31.91,10800.0,22.6966,22.7037,22.6894,22.6894,10800.0
2012-12-14 11:35:00,31.91,31.92,31.88,31.9,14300.0,22.6894,22.6966,22.6681,22.6823,14300.0
2012-12-14 11:40:00,31.9,31.93,31.9,31.91,20500.0,22.6823,22.7037,22.6823,22.6894,20500.0
2012-12-14 11:45:00,31.9,31.92,31.9,31.92,3600.0,22.6823,22.6966,22.6823,22.6966,3600.0
2012-12-14 11:50:00,31.92,31.93,31.91,31.92,13800.0,22.6966,22.7037,22.6894,22.6966,13800.0
2012-12-14 11:55:00,31.91,31.94,31.91,31.94,8900.0,22.6894,22.7108,22.6894,22.7108,8900.0
2012-12-14 12:00:00,31.94,31.95,31.92,31.93,22800.0,22.7108,22.7179,22.6966,22.7037,22800.0
2012-12-14 12:05:00,31.94,31.94,31.93,31.93,2600.0,22.7108,22.7108,22.7037,22.7037,2600.0
2012-12-14 12:10:00,31.93,31.94,31.9,31.91,19700.0,22.7037,22.7108,22.6823,22.6894,19700.0
2012-12-14 12:15:00,31.92,31.92,31.88,31.88,25000.0,22.6966,22.6966,22.6681,22.6681,25000.0
2012-12-14 12:20:00,31.88,31.89,31.86,31.86,23400.0,22.6681,22.6752,22.6539,22.6539,23400.0
2012-12-14 12:25:00,31.87,31.91,31.87,31.91,23100.0,22.661,22.6894,22.661,22.6894,23100.0
2012-12-14 12:30:00,31.91,31.92,31.89,31.91,16600.0,22.6894,22.6966,22.6752,22.6894,16600.0
2012-12-14 12:35:00,31.91,31.92,31.9,31.91,11400.0,22.6894,22.6966,22.6823,22.6894,11400.0
2012-12-14 12:40:00,31.91,31.94,31.91,31.93,7300.0,22.6894,22.7108,22.6894,22.7037,7300.0
2012-12-14 12:45:00,31.92,31.93,31.89,31.9,19400.0,22.6966,22.7037,22.6752,22.6823,19400.0
2012-12-14 12:50:00,31.9,31.91,31.89,31.9,4900.0,22.6823,22.6894,22.6752,22.6823,4900.0
2012-12-14 12:55:00,31.9,31.91,31.89,31.89,4300.0,22.6823,22.6894,22.6752,22.6752,4300.0
2012-12-14 13:00:00,31.89,31.9,31.88,31.88,17000.0,22.6752,22.6823,22.6681,22.6681,17000.0
2012-12-14 13:05:00,31.89,31.89,31.87,31.87,15700.0,22.6752,22.6752,22.661,22.661,15700.0
2012-12-14 13:10:00,31.87,31.87,31.85,31.87,5000.0,22.661,22.661,22.6468,22.661,5000.0
2012-12-14 13:15:00,31.87,31.88,31.86,31.86,9900.0,22.661,22.6681,22.6539,22.6539,9900.0
2012-12-14 13:20:00,31.86,31.88,31.86,31.88,6900.0,22.6539,22.6681,22.6539,22.6681,6900.0
2012-12-14 13:25:00,31.88,31.89,31.86,31.86,10600.0,22.6681,22.6752,22.6539,22.6539,10600.0
2012-12-14 13:30:00,31.86,31.87,31.84,31.84,16100.0,22.6539,22.661,22.6397,22.6397,16100.0
2012-12-14 13:35:00,31.84,31.85,31.84,31.84,6900.0,22.6397,22.6468,22.6397,22.6397,6900.0
2012-12-14 13:40:00,31.85,31.88,31.84,31.88,16700.0,22.6468,22.6681,22.6397,22.6681,16700.0
2012-12-14 13:45:00,31.88,31.91,31.88,31.9,20100.0,22.6681,22.6894,22.6681,22.6823,20100.0
2012-12-14 13:50:00,31.89,31.9,31.87,31.88,16900.0,22.6752,22.6823,22.661,22.6681,16900.0
2012-12-14 13:55:00,31.88,31.89,31.85,31.85,17400.0,22.6681,22.6752,22.6468,22.6468,17400.0
2012-12-14 14:00:00,31.86,31.86,31.85,31.86,11000.0,22.6539,22.6539,22.6468,22.6539,11000.0
2012-12-14 14:05:00,31.85,31.87,31.85,31.86,9400.0,22.6468,22.661,22.6468,22.6539,9400.0
2012-12-14 14:10:00,31.87,31.87,31.86,31.86,6200.0,22.661,22.661,22.6539,22.6539,6200.0
2012-12-14 14:15:00,31.87,31.87,31.82,31.84,21900.0,22.661,22.661,22.6254,22.6397,21900.0
2012-12-14 14:20:00,31.84,31.84,31.81,31.81,30200.0,22.6397,22.6397,22.6183,22.6183,30200.0
2012-12-14 14:25:00,31.82,31.83,31.8,31.8,27100.0,22.6254,22.6326,22.6112,22.6112,27100.0
2012-12-14 14:30:00,31.8,31.81,31.8,31.8,6000.0,22.6112,22.6183,22.6112,22.6112,6000.0
2012-12-14 14:35:00,31.8,31.83,31.8,31.82,12000.0,22.6112,22.6326,22.6112,22.6254,12000.0
2012-12-14 14:40:00,31.83,31.84,31.8,31.81,36700.0,22.6326,22.6397,22.6112,22.6183,36700.0
2012-12-14 14:45:00,31.8,31.81,31.79,31.8,13200.0,22.6112,22.6183,22.6041,22.6112,13200.0
2012-12-14 14:50:00,31.8,31.81,31.79,31.8,24600.0,22.6112,22.6183,22.6041,22.6112,24600.0
2012-12-14 14:55:00,31.78,31.79,31.75,31.75,27600.0,22.597,22.6041,22.5757,22.5757,27600.0
2012-12-14 15:00:00,31.75,31.79,31.75,31.79,11000.0,22.5757,22.6041,22.5757,22.6041,11000.0
2012-12-14 15:05:00,31.79,31.79,31.76,31.77,18000.0,22.6041,22.6041,22.5828,22.5899,18000.0
2012-12-14 15:10:00,31.76,31.78,31.75,31.78,26000.0,22.5828,22.597,22.5757,22.597,26000.0
2012-12-14 15:15:00,31.78,31.78,31.77,31.77,13300.0,22.597,22.597,22.5899,22.5899,13300.0
2012-12-14 15:20:00,31.78,31.79,31.76,31.77,31800.0,22.597,22.6041,22.5828,22.5899,31800.0
2012-12-14 15:25:00,31.76,31.77,31.73,31.75,20100.0,22.5828,22.5899,22.5615,22.5757,20100.0
2012-12-14 15:30:00,31.74,31.79,31.74,31.78,53400.0,22.5686,22.6041,22.5686,22.597,53400.0
2012-12-14 15:35:00,31.78,31.8,31.77,31.8,38500.0,22.597,22.6112,22.5899,22.6112,38500.0
2012-12-14 15:40:00,31.79,31.8,31.77,31.79,40700.0,22.6041,22.6112,22.5899,22.6041,40700.0
2012-12-14 15:45:00,31.79,31.79,31.77,31.78,41500.0,22.6041,22.6041,22.5899,22.597,41500.0
2012-12-14 15:50:00,31.77,31.78,31.72,31.76,61100.0,22.5899,22.597,22.5543,22.5828,61100.0
2012-12-14 15:55:00,31.75,31.77,31.74,31.76,108300.0,22.5757,22.5899,22.5686,22.5828,108300.0
2012-12-17 09:30:00,31.71,31.83,31.6,31.8,77000.0,22.5472,22.6326,22.469,22.6112,77000.0
2012-12-17 09:35:00,31.82,31.88,31.81,31.85,8900.0,22.6254,22.6681,22.6183,22.6468,8900.0
2012-12-17 09:40:00,31.86,31.89,31.81,31.85,21700.0,22.6539,22.6752,22.6183,22.6468,21700.0
2012-12-17 09:45:00,31.87,31.91,31.86,31.9,8600.0,22.661,22.6894,22.6539,22.6823,8600.0
2012-12-17 09:50:00,31.9,31.96,31.9,31.95,12300.0,22.6823,22.725,22.6823,22.7179,12300.0
2012-12-17 09:55:00,31.96,31.98,31.95,31.96,8300.0,22.725,22.7392,22.7179,22.725,8300.0
2012-12-17 10:00:00,31.96,31.98,31.95,31.96,17800.0,22.725,22.7392,22.7179,22.725,17800.0
2012-12-17 10:05:00,31.96,31.97,31.95,31.97,11400.0,22.725,22.7321,22.7179,22.7321,11400.0
2012-12-17 10:10:00,31.97,31.98,31.95,31.96,20400.0,22.7321,22.7392,22.7179,22.725,20400.0
2012-12-17 10:15:00,31.96,31.98,31.96,31.97,15300.0,22.725,22.7392,22.725,22.7321,15300.0
2012-12-17 10:20:00,31.96,32.0,31.96,31.98,22500.0,22.725,22.7534,22.725,22.7392,22500.0
2012-12-17 10:25:00,31.97,31.98,31.96,31.98,11600.0,22.7321,22.7392,22.725,22.7392,11600.0
2012-12-17 10:30:00,31.98,32.0,31.98,31.99,11400.0,22.7392,22.7534,22.7392,22.7463,11400.0
2012-12-17 10:35:00,32.0,32.01,31.99,32.01,21100.0,22.7534,22.7605,22.7463,22.7605,21100.0
2012-12-17 10:40:00,32.0,32.01,31.98,31.99,16400.0,22.7534,22.7605,22.7392,22.7463,16400.0
2012-12-17 10:45:00,31.98,32.03,31.98,32.01,30100.0,22.7392,22.7748,22.7392,22.7605,30100.0
2012-12-17 10:50:00,32.02,32.04,32.02,32.02,18100.0,22.7677,22.7819,22.7677,22.7677,18100.0
2012-12-17 10:55:00,32.01,32.01,31.96,31.96,10900.0,22.7605,22.7605,22.725,22.725,10900.0
2012-12-17 11:00:00,31.97,32.0,31.96,31.99,12500.0,22.7321,22.7534,22.725,22.7463,12500.0
2012-12-17 11:05:00,31.98,32.0,31.98,32.0,11100.0,22.7392,22.7534,22.7392,22.7534,11100.0
2012-12-17 11:10:00,32.01,32.02,31.99,32.01,20500.0,22.7605,22.7677,22.7463,22.7605,20500.0
2012-12-17 11:15:00,32.01,32.03,32.0,32.02,16700.0,22.7605,22.7748,22.7534,22.7677,16700.0
2012-12-17 11:20:00,32.02,32.03,31.97,31.97,26000.0,22.7677,22.7748,22.7321,22.7321,26000.0
2012-12-17 11:25:00,31.97,31.99,31.97,31.98,10300.0,22.7321,22.7463,22.7321,22.7392,10300.0
2012-12-17 11:30:00,31.98,32.04,31.97,32.02,39600.0,22.7392,22.7819,22.7321,22.7677,39600.0
2012-12-17 11:35:00,32.03,32.03,32.0,32.01,16700.0,22.7748,22.7748,22.7534,22.7605,16700.0
2012-12-17 11:40:00,32.0,32.02,31.99,32.01,36100.0,22.7534,22.7677,22.7463,22.7605,36100.0
2012-12-17 11:45:00,32.01,32.02,31.98,32.01,19500.0,22.7605,22.7677,22.7392,22.7605,19500.0
2012-12-17 11:50:00,32.01,32.01,31.98,31.98,14700.0,22.7605,22.7605,22.7392,22.7392,14700.0
2012-12-17 11:55:00,31.99,31.99,31.94,31.94,31200.0,22.7463,22.7463,22.7108,22.7108,31200.0
2012-12-17 12:00:00,31.95,31.96,31.93,31.96,15600.0,22.7179,22.725,22.7037,22.725,15600.0
2012-12-17 12:05:00,31.96,31.98,31.95,31.98,27400.0,22.725,22.7392,22.7179,22.7392,27400.0
2012-12-17 12:10:00,31.98,31.98,31.95,31.96,9900.0,22.7392,22.7392,22.7179,22.725,9900.0
2012-12-17 12:15:00,31.95,31.98,31.95,31.98,7700.0,22.7179,22.7392,22.7179,22.7392,7700.0
2012-12-17 12:20:00,31.98,32.01,31.98,32.01,9800.0,22.7392,22.7605,22.7392,22.7605,9800.0
2012-12-17 12:25:00,32.01,32.01,32.0,32.01,8900.0,22.7605,22.7605,22.7534,22.7605,8900.0
2012-12-17 12:30:00,32.01,32.02,32.0,32.02,6500.0,22.7605,22.7677,22.7534,22.7677,6500.0
2012-12-17 12:35:00,32.01,32.02,31.99,31.99,8400.0,22.7605,22.7677,22.7463,22.7463,8400.0
2012-12-17 12:40:00,32.0,32.0,31.99,31.99,5800.0,22.7534,22.7534,22.7463,22.7463,5800.0
2012-12-17 12:45:00,31.99,31.99,31.98,31.98,2000.0,22.7463,22.7463,22.7392,22.7392,2000.0
2012-12-17 12:50:00,31.99,31.99,31.97,31.99,10900.0,22.7463,22.7463,22.7321,22.7463,10900.0
2012-12-17 12:55:00,31.98,31.99,31.98,31.98,9500.0,22.7392,22.7463,22.7392,22.7392,9500.0
2012-12-17 13:00:00,31.97,31.98,31.96,31.97,4400.0,22.7321,22.7392,22.725,22.7321,4400.0
2012-12-17 13:05:00,31.96,31.99,31.96,31.99,7700.0,22.725,22.7463,22.725,22.7463,7700.0
2012-12-17 13:10:00,31.99,32.0,31.97,31.97,13000.0,22.7463,22.7534,22.7321,22.7321,13000.0
2012-12-17 13:15:00,31.97,31.98,31.97,31.97,8300.0,22.7321,22.7392,22.7321,22.7321,8300.0
2012-12-17 13:20:00,31.97,32.0,31.97,31.99,8600.0,22.7321,22.7534,22.7321,22.7463,8600.0
2012-12-17 13:25:00,32.0,32.0,31.97,32.0,12000.0,22.7534,22.7534,22.7321,22.7534,12000.0
2012-12-17 13:30:00,32.0,32.0,31.96,31.99,19600.0,22.7534,22.7534,22.725,22.7463,19600.0
2012-12-17 13:35:00,31.99,32.0,31.96,31.98,13200.0,22.7463,22.7534,22.725,22.7392,13200.0
2012-12-17 13:40:00,31.98,31.99,31.94,31.96,21900.0,22.7392,22.7463,22.7108,22.725,21900.0
2012-12-17 13:45:00,31.96,31.98,31.96,31.98,5500.0,22.725,22.7392,22.725,22.7392,5500.0
2012-12-17 13:50:00,31.98,31.98,31.97,31.97,11300.0,22.7392,22.7392,22.7321,22.7321,11300.0
2012-12-17 13:55:00,31.96,31.97,31.96,31.96,5000.0,22.725,22.7321,22.725,22.725,5000.0
2012-12-17 14:00:00,31.97,32.0,31.96,31.96,188100.0,22.7321,22.7534,22.725,22.725,188100.0
2012-12-17 14:05:00,31.95,31.96,31.93,31.94,13800.0,22.7179,22.725,22.7037,22.7108,13800.0
2012-12-17 14:10:00,31.93,31.94,31.91,31.91,36200.0,22.7037,22.7108,22.6894,22.6894,36200.0
2012-12-17 14:15:00,31.91,31.92,31.9,31.9,13500.0,22.6894,22.6966,22.6823,22.6823,13500.0
2012-12-17 14:20:00,31.9,31.91,31.86,31.87,28300.0,22.6823,22.6894,22.6539,22.661,28300.0
2012-12-17 14:25:00,31.87,31.88,31.86,31.86,14300.0,22.661,22.6681,22.6539,22.6539,14300.0
2012-12-17 14:30:00,31.87,31.89,31.86,31.88,21300.0,22.661,22.6752,22.6539,22.6681,21300.0
2012-12-17 14:35:00,31.88,31.89,31.87,31.89,16800.0,22.6681,22.6752,22.661,22.6752,16800.0
2012-12-17 14:40:00,31.88,31.89,31.87,31.88,15200.0,22.6681,22.6752,22.661,22.6681,15200.0
2012-12-17 14:45:00,31.88,31.9,31.87,31.9,19000.0,22.6681,22.6823,22.661,22.6823,19000.0
2012-12-17 14:50:00,31.9,31.9,31.88,31.88,18200.0,22.6823,22.6823,22.6681,22.6681,18200.0
2012-12-17 14:55:00,31.88,31.91,31.88,31.91,37500.0,22.6681,22.6894,22.6681,22.6894,37500.0
2012-12-17 15:00:00,31.91,31.91,31.9,31.9,18600.0,22.6894,22.6894,22.6823,22.6823,18600.0
2012-12-17 15:05:00,31.89,31.93,31.88,31.93,26400.0,22.6752,22.7037,22.6681,22.7037,26400.0
2012-12-17 15:10:00,31.92,31.92,31.9,31.92,22000.0,22.6966,22.6966,22.6823,22.6966,22000.0
2012-12-17 15:15:00,31.92,31.92,31.89,31.91,30100.0,22.6966,22.6966,22.6752,22.6894,30100.0
2012-12-17 15:20:00,31.9,31.92,31.89,31.9,26900.0,22.6823,22.6966,22.6752,22.6823,26900.0
2012-12-17 15:25:00,31.9,31.91,31.88,31.9,23700.0,22.6823,22.6894,22.6681,22.6823,23700.0
2012-12-17 15:30:00,31.91,31.92,31.89,31.9,40800.0,22.6894,22.6966,22.6752,22.6823,40800.0
2012-12-17 15:35:00,31.91,31.92,31.89,31.9,50200.0,22.6894,22.6966,22.6752,22.6823,50200.0
2012-12-17 15:40:00,31.9,31.91,31.89,31.91,35500.0,22.6823,22.6894,22.6752,22.6894,35500.0
2012-12-17 15:45:00,31.91,31.92,31.89,31.9,64100.0,22.6894,22.6966,22.6752,22.6823,64100.0
2012-12-17 15:50:00,31.9,31.94,31.9,31.94,60300.0,22.6823,22.7108,22.6823,22.7108,60300.0
2012-12-17 15:55:00,31.94,31.95,31.93,31.94,224400.0,22.7108,22.7179,22.7037,22.7108,224400.0
2012-12-18 09:30:00,31.94,31.94,31.86,31.86,48100.0,22.7108,22.7108,22.6539,22.6539,48100.0
2012-12-18 09:35:00,31.87,31.9,31.86,31.9,20000.0,22.661,22.6823,22.6539,22.6823,20000.0
2012-12-18 09:40:00,31.91,31.92,31.89,31.89,11400.0,22.6894,22.6966,22.6752,22.6752,11400.0
2012-12-18 09:45:00,31.89,31.97,31.89,31.97,21600.0,22.6752,22.7321,22.6752,22.7321,21600.0
2012-12-18 09:50:00,31.97,31.98,31.95,31.96,18500.0,22.7321,22.7392,22.7179,22.725,18500.0
2012-12-18 09:55:00,31.97,31.98,31.95,31.96,77700.0,22.7321,22.7392,22.7179,22.725,77700.0
2012-12-18 10:00:00,31.96,31.97,31.95,31.96,21700.0,22.725,22.7321,22.7179,22.725,21700.0
2012-12-18 10:05:00,31.95,31.95,31.91,31.93,18400.0,22.7179,22.7179,22.6894,22.7037,18400.0
2012-12-18 10:10:00,31.93,31.93,31.89,31.91,48800.0,22.7037,22.7037,22.6752,22.6894,48800.0
2012-12-18 10:15:00,31.91,31.92,31.87,31.9,19900.0,22.6894,22.6966,22.661,22.6823,19900.0
2012-12-18 10:20:00,31.9,31.91,31.87,31.9,36400.0,22.6823,22.6894,22.661,22.6823,36400.0
2012-12-18 10:25:00,31.9,31.96,31.88,31.96,23500.0,22.6823,22.725,22.6681,22.725,23500.0
2012-12-18 10:30:00,31.96,31.99,31.95,31.98,21200.0,22.725,22.7463,22.7179,22.7392,21200.0
2012-12-18 10:35:00,31.97,31.99,31.96,31.99,23500.0,22.7321,22.7463,22.725,22.7463,23500.0
2012-12-18 10:40:00,31.99,31.99,31.97,31.99,36500.0,22.7463,22.7463,22.7321,22.7463,36500.0
2012-12-18 10:45:00,31.99,32.0,31.98,32.0,9200.0,22.7463,22.7534,22.7392,22.7534,9200.0
2012-12-18 10:50:00,32.0,32.03,31.99,32.01,30400.0,22.7534,22.7748,22.7463,22.7605,30400.0
2012-12-18 10:55:00,32.01,32.01,31.99,32.0,17800.0,22.7605,22.7605,22.7463,22.7534,17800.0
2012-12-18 11:00:00,32.0,32.02,32.0,32.01,25300.0,22.7534,22.7677,22.7534,22.7605,25300.0
2012-12-18 11:05:00,32.01,32.03,32.0,32.02,23800.0,22.7605,22.7748,22.7534,22.7677,23800.0
2012-12-18 11:10:00,32.02,32.05,32.02,32.05,38000.0,22.7677,22.789,22.7677,22.789,38000.0
2012-12-18 11:15:00,32.05,32.09,32.05,32.09,37500.0,22.789,22.8174,22.789,22.8174,37500.0
2012-12-18 11:20:00,32.09,32.1,32.06,32.09,27300.0,22.8174,22.8245,22.7961,22.8174,27300.0
2012-12-18 11:25:00,32.08,32.1,32.07,32.09,13600.0,22.8103,22.8245,22.8032,22.8174,13600.0
2012-12-18 11:30:00,32.09,32.1,32.08,32.09,30600.0,22.8174,22.8245,22.8103,22.8174,30600.0
2012-12-18 11:35:00,32.09,32.1,32.09,32.1,13300.0,22.8174,22.8245,22.8174,22.8245,13300.0
2012-12-18 11:40:00,32.1,32.1,32.09,32.09,4100.0,22.8245,22.8245,22.8174,22.8174,4100.0
2012-12-18 11:45:00,32.1,32.1,32.08,32.09,20500.0,22.8245,22.8245,22.8103,22.8174,20500.0
2012-12-18 11:50:00,32.09,32.1,32.07,32.09,24600.0,22.8174,22.8245,22.8032,22.8174,24600.0
2012-12-18 11:55:00,32.09,32.09,32.04,32.05,32300.0,22.8174,22.8174,22.7819,22.789,32300.0
2012-12-18 12:00:00,32.05,32.08,32.04,32.04,29100.0,22.789,22.8103,22.7819,22.7819,29100.0
2012-12-18 12:05:00,32.04,32.05,32.02,32.05,20300.0,22.7819,22.789,22.7677,22.789,20300.0
2012-12-18 12:10:00,32.04,32.06,32.04,32.04,25600.0,22.7819,22.7961,22.7819,22.7819,25600.0
2012-12-18 12:15:00,32.04,32.05,32.02,32.04,25800.0,22.7819,22.789,22.7677,22.7819,25800.0
2012-12-18 12:20:00,32.04,32.05,32.03,32.03,18700.0,22.7819,22.789,22.7748,22.7748,18700.0
2012-12-18 12:25:00,32.03,32.05,32.02,32.02,11700.0,22.7748,22.789,22.7677,22.7677,11700.0
2012-12-18 12:30:00,32.03,32.04,32.01,32.04,29600.0,22.7748,22.7819,22.7605,22.7819,29600.0
2012-12-18 12:35:00,32.04,32.09,32.02,32.09,31300.0,22.7819,22.8174,22.7677,22.8174,31300.0
2012-12-18 12:40:00,32.09,32.14,32.08,32.13,53800.0,22.8174,22.853,22.8103,22.8459,53800.0
2012-12-18 12:45:00,32.13,32.13,32.1,32.11,28800.0,22.8459,22.8459,22.8245,22.8317,28800.0
2012-12-18 12:50:00,32.11,32.11,32.06,32.08,22100.0,22.8317,22.8317,22.7961,22.8103,22100.0
2012-12-18 12:55:00,32.07,32.08,32.06,32.08,27900.0,22.8032,22.8103,22.7961,22.8103,27900.0
2012-12-18 13:00:00,32.08,32.1,32.06,32.1,26500.0,22.8103,22.8245,22.7961,22.8245,26500.0
2012-12-18 13:05:00,32.1,32.11,32.09,32.1,10800.0,22.8245,22.8317,22.8174,22.8245,10800.0
2012-12-18 13:10:00,32.11,32.13,32.11,32.12,39900.0,22.8317,22.8459,22.8317,22.8388,39900.0
2012-12-18 13:15:00,32.12,32.12,32.11,32.12,7800.0,22.8388,22.8388,22.8317,22.8388,7800.0
2012-12-18 13:20:00,32.13,32.14,32.12,32.14,23600.0,22.8459,22.853,22.8388,22.853,23600.0
2012-12-18 13:25:00,32.13,32.16,32.13,32.15,51700.0,22.8459,22.8672,22.8459,22.8601,51700.0
2012-12-18 13:30:00,32.14,32.17,32.13,32.16,18300.0,22.853,22.8743,22.8459,22.8672,18300.0
2012-12-18 13:35:00,32.17,32.18,32.16,32.16,21400.0,22.8743,22.8814,22.8672,22.8672,21400.0
2012-12-18 13:40:00,32.16,32.19,32.16,32.18,15400.0,22.8672,22.8885,22.8672,22.8814,15400.0
2012-12-18 13:45:00,32.18,32.18,32.17,32.18,4000.0,22.8814,22.8814,22.8743,22.8814,4000.0
2012-12-18 13:50:00,32.18,32.18,32.15,32.15,24700.0,22.8814,22.8814,22.8601,22.8601,24700.0
2012-12-18 13:55:00,32.14,32.17,32.14,32.17,9000.0,22.853,22.8743,22.853,22.8743,9000.0
2012-12-18 14:00:00,32.17,32.18,32.16,32.17,22800.0,22.8743,22.8814,22.8672,22.8743,22800.0
2012-12-18 14:05:00,32.17,32.18,32.16,32.17,20800.0,22.8743,22.8814,22.8672,22.8743,20800.0
2012-12-18 14:10:00,32.17,32.19,32.16,32.17,16000.0,22.8743,22.8885,22.8672,22.8743,16000.0
2012-12-18 14:15:00,32.17,32.19,32.16,32.19,37600.0,22.8743,22.8885,22.8672,22.8885,37600.0
2012-12-18 14:20:00,32.19,32.19,32.16,32.17,23100.0,22.8885,22.8885,22.8672,22.8743,23100.0
2012-12-18 14:25:00,32.18,32.19,32.15,32.15,30500.0,22.8814,22.8885,22.8601,22.8601,30500.0
2012-12-18 14:30:00,32.15,32.16,32.13,32.15,23000.0,22.8601,22.8672,22.8459,22.8601,23000.0
2012-12-18 14:35:00,32.15,32.17,32.14,32.17,19500.0,22.8601,22.8743,22.853,22.8743,19500.0
2012-12-18 14:40:00,32.15,32.18,32.15,32.17,22800.0,22.8601,22.8814,22.8601,22.8743,22800.0
2012-12-18 14:45:00,32.17,32.19,32.16,32.18,18400.0,22.8743,22.8885,22.8672,22.8814,18400.0
2012-12-18 14:50:00,32.19,32.19,32.18,32.19,12100.0,22.8885,22.8885,22.8814,22.8885,12100.0
2012-12-18 14:55:00,32.19,32.19,32.16,32.18,13500.0,22.8885,22.8885,22.8672,22.8814,13500.0
2012-12-18 15:00:00,32.17,32.19,32.17,32.19,26900.0,22.8743,22.8885,22.8743,22.8885,26900.0
2012-12-18 15:05:00,32.19,32.2,32.18,32.2,21000.0,22.8885,22.8956,22.8814,22.8956,21000.0
2012-12-18 15:10:00,32.2,32.21,32.16,32.18,54600.0,22.8956,22.9028,22.8672,22.8814,54600.0
2012-12-18 15:15:00,32.17,32.18,32.15,32.15,37400.0,22.8743,22.8814,22.8601,22.8601,37400.0
2012-12-18 15:20:00,32.16,32.18,32.15,32.16,200700.0,22.8672,22.8814,22.8601,22.8672,200700.0
2012-12-18 15:25:00,32.17,32.2,32.16,32.2,64900.0,22.8743,22.8956,22.8672,22.8956,64900.0
2012-12-18 15:30:00,32.2,32.2,32.17,32.18,59500.0,22.8956,22.8956,22.8743,22.8814,59500.0
2012-12-18 15:35:00,32.18,32.2,32.18,32.2,36900.0,22.8814,22.8956,22.8814,22.8956,36900.0
2012-12-18 15:40:00,32.2,32.22,32.18,32.19,47000.0,22.8956,22.9099,22.8814,22.8885,47000.0
2012-12-18 15:45:00,32.18,32.22,32.17,32.2,50800.0,22.8814,22.9099,22.8743,22.8956,50800.0
2012-12-18 15:50:00,32.2,32.22,32.17,32.22,101300.0,22.8956,22.9099,22.8743,22.9099,101300.0
2012-12-18 15:55:00,32.22,32.25,32.21,32.22,176300.0,22.9099,22.9312,22.9028,22.9099,176300.0
2012-12-19 09:30:00,32.25,32.25,32.22,32.22,85400.0,22.9312,22.9312,22.9099,22.9099,85400.0
2012-12-19 09:35:00,32.2,32.22,32.16,32.21,16100.0,22.8956,22.9099,22.8672,22.9028,16100.0
2012-12-19 09:40:00,32.2,32.22,32.15,32.22,15200.0,22.8956,22.9099,22.8601,22.9099,15200.0
2012-12-19 09:45:00,32.22,32.24,32.19,32.2,16300.0,22.9099,22.9241,22.8885,22.8956,16300.0
2012-12-19 09:50:00,32.19,32.22,32.18,32.19,10100.0,22.8885,22.9099,22.8814,22.8885,10100.0
2012-12-19 09:55:00,32.19,32.21,32.16,32.2,9700.0,22.8885,22.9028,22.8672,22.8956,9700.0
2012-12-19 10:00:00,32.2,32.22,32.19,32.19,13500.0,22.8956,22.9099,22.8885,22.8885,13500.0
2012-12-19 10:05:00,32.19,32.21,32.18,32.21,7800.0,22.8885,22.9028,22.8814,22.9028,7800.0
2012-12-19 10:10:00,32.2,32.21,32.2,32.21,2600.0,22.8956,22.9028,22.8956,22.9028,2600.0
2012-12-19 10:15:00,32.2,32.2,32.16,32.19,13100.0,22.8956,22.8956,22.8672,22.8885,13100.0
2012-12-19 10:20:00,32.19,32.2,32.17,32.17,4500.0,22.8885,22.8956,22.8743,22.8743,4500.0
2012-12-19 10:25:00,32.17,32.2,32.16,32.19,16300.0,22.8743,22.8956,22.8672,22.8885,16300.0
2012-12-19 10:30:00,32.19,32.19,32.17,32.18,28600.0,22.8885,22.8885,22.8743,22.8814,28600.0
2012-12-19 10:35:00,32.17,32.2,32.17,32.18,52600.0,22.8743,22.8956,22.8743,22.8814,52600.0
2012-12-19 10:40:00,32.17,32.17,32.11,32.13,22100.0,22.8743,22.8743,22.8317,22.8459,22100.0
2012-12-19 10:45:00,32.13,32.15,32.13,32.15,10300.0,22.8459,22.8601,22.8459,22.8601,10300.0
2012-12-19 10:50:00,32.14,32.16,32.09,32.09,25400.0,22.853,22.8672,22.8174,22.8174,25400.0
2012-12-19 10:55:00,32.09,32.12,32.08,32.11,17400.0,22.8174,22.8388,22.8103,22.8317,17400.0
2012-12-19 11:00:00,32.1,32.15,32.1,32.15,18500.0,22.8245,22.8601,22.8245,22.8601,18500.0
2012-12-19 11:05:00,32.14,32.15,32.13,32.15,27700.0,22.853,22.8601,22.8459,22.8601,27700.0
2012-12-19 11:10:00,32.14,32.16,32.14,32.14,22000.0,22.853,22.8672,22.853,22.853,22000.0
2012-12-19 11:15:00,32.13,32.15,32.12,32.12,20600.0,22.8459,22.8601,22.8388,22.8388,20600.0
2012-12-19 11:20:00,32.12,32.14,32.08,32.09,19500.0,22.8388,22.853,22.8103,22.8174,19500.0
2012-12-19 11:25:00,32.08,32.12,32.08,32.11,18100.0,22.8103,22.8388,22.8103,22.8317,18100.0
2012-12-19 11:30:00,32.11,32.13,32.1,32.12,14400.0,22.8317,22.8459,22.8245,22.8388,14400.0
2012-12-19 11:35:00,32.12,32.13,32.09,32.1,8400.0,22.8388,22.8459,22.8174,22.8245,8400.0
2012-12-19 11:40:00,32.09,32.12,32.07,32.07,19000.0,22.8174,22.8388,22.8032,22.8032,19000.0
2012-12-19 11:45:00,32.07,32.1,32.07,32.09,8900.0,22.8032,22.8245,22.8032,22.8174,8900.0
2012-12-19 11:50:00,32.09,32.12,32.08,32.11,11100.0,22.8174,22.8388,22.8103,22.8317,11100.0
2012-12-19 11:55:00,32.11,32.12,32.07,32.08,14500.0,22.8317,22.8388,22.8032,22.8103,14500.0
2012-12-19 12:00:00,32.08,32.11,32.08,32.09,18200.0,22.8103,22.8317,22.8103,22.8174,18200.0
2012-12-19 12:05:00,32.08,32.09,32.06,32.09,13800.0,22.8103,22.8174,22.7961,22.8174,13800.0
2012-12-19 12:10:00,32.09,32.11,32.07,32.07,43800.0,22.8174,22.8317,22.8032,22.8032,43800.0
2012-12-19 12:15:00,32.07,32.08,32.06,32.07,8400.0,22.8032,22.8103,22.7961,22.8032,8400.0
2012-12-19 12:20:00,32.07,32.07,32.03,32.05,10400.0,22.8032,22.8032,22.7748,22.789,10400.0
2012-12-19 12:25:00,32.05,32.07,32.04,32.07,6800.0,22.789,22.8032,22.7819,22.8032,6800.0
2012-12-19 12:30:00,32.07,32.07,32.04,32.05,14500.0,22.8032,22.8032,22.7819,22.789,14500.0
2012-12-19 12:35:00,32.05,32.06,32.04,32.04,6300.0,22.789,22.7961,22.7819,22.7819,6300.0
2012-12-19 12:40:00,32.05,32.09,32.04,32.09,9700.0,22.789,22.8174,22.7819,22.8174,9700.0
2012-12-19 12:45:00,32.08,32.09,32.05,32.07,15500.0,22.8103,22.8174,22.789,22.8032,15500.0
2012-12-19 12:50:00,32.06,32.08,32.05,32.05,9000.0,22.7961,22.8103,22.789,22.789,9000.0
2012-12-19 12:55:00,32.05,32.06,32.04,32.04,9300.0,22.789,22.7961,22.7819,22.7819,9300.0
2012-12-19 13:00:00,32.05,32.05,32.04,32.04,16600.0,22.789,22.789,22.7819,22.7819,16600.0
2012-12-19 13:05:00,32.05,32.06,32.04,32.04,15600.0,22.789,22.7961,22.7819,22.7819,15600.0
2012-12-19 13:10:00,32.04,32.05,32.02,32.04,13000.0,22.7819,22.789,22.7677,22.7819,13000.0
2012-12-19 13:15:00,32.03,32.04,32.01,32.02,13000.0,22.7748,22.7819,22.7605,22.7677,13000.0
2012-12-19 13:20:00,32.01,32.02,32.01,32.01,7100.0,22.7605,22.7677,22.7605,22.7605,7100.0
2012-12-19 13:25:00,32.01,32.05,32.0,32.03,39900.0,22.7605,22.789,22.7534,22.7748,39900.0
2012-12-19 13:30:00,32.03,32.06,32.03,32.05,16300.0,22.7748,22.7961,22.7748,22.789,16300.0
2012-12-19 13:35:00,32.04,32.06,32.04,32.04,17600.0,22.7819,22.7961,22.7819,22.7819,17600.0
2012-12-19 13:40:00,32.03,32.06,32.03,32.03,17700.0,22.7748,22.7961,22.7748,22.7748,17700.0
2012-12-19 13:45:00,32.03,32.04,32.02,32.03,14900.0,22.7748,22.7819,22.7677,22.7748,14900.0
2012-12-19 13:50:00,32.04,32.05,32.02,32.04,15800.0,22.7819,22.789,22.7677,22.7819,15800.0
2012-12-19 13:55:00,32.04,32.07,32.02,32.07,34400.0,22.7819,22.8032,22.7677,22.8032,34400.0
2012-12-19 14:00:00,32.07,32.07,32.06,32.07,24300.0,22.8032,22.8032,22.7961,22.8032,24300.0
2012-12-19 14:05:00,32.07,32.08,32.06,32.08,22400.0,22.8032,22.8103,22.7961,22.8103,22400.0
2012-12-19 14:10:00,32.08,32.08,32.04,32.04,22100.0,22.8103,22.8103,22.7819,22.7819,22100.0
2012-12-19 14:15:00,32.04,32.08,32.04,32.07,67400.0,22.7819,22.8103,22.7819,22.8032,67400.0
2012-12-19 14:20:00,32.06,32.09,32.06,32.09,33500.0,22.7961,22.8174,22.7961,22.8174,33500.0
2012-12-19 14:25:00,32.09,32.1,32.08,32.1,25800.0,22.8174,22.8245,22.8103,22.8245,25800.0
2012-12-19 14:30:00,32.09,32.11,32.09,32.09,26900.0,22.8174,22.8317,22.8174,22.8174,26900.0
2012-12-19 14:35:00,32.08,32.11,32.08,32.11,57300.0,22.8103,22.8317,22.8103,22.8317,57300.0
2012-12-19 14:40:00,32.1,32.12,32.08,32.09,25800.0,22.8245,22.8388,22.8103,22.8174,25800.0
2012-12-19 14:45:00,32.08,32.09,32.05,32.05,17300.0,22.8103,22.8174,22.789,22.789,17300.0
2012-12-19 14:50:00,32.05,32.06,32.04,32.06,21600.0,22.789,22.7961,22.7819,22.7961,21600.0
2012-12-19 14:55:00,32.06,32.1,32.05,32.1,25700.0,22.7961,22.8245,22.789,22.8245,25700.0
2012-12-19 15:00:00,32.09,32.11,32.07,32.08,30700.0,22.8174,22.8317,22.8032,22.8103,30700.0
2012-12-19 15:05:00,32.08,32.08,32.04,32.07,32000.0,22.8103,22.8103,22.7819,22.8032,32000.0
2012-12-19 15:10:00,32.07,32.07,32.02,32.04,53000.0,22.8032,22.8032,22.7677,22.7819,53000.0
2012-12-19 15:15:00,32.04,32.06,32.03,32.04,19500.0,22.7819,22.7961,22.7748,22.7819,19500.0
2012-12-19 15:20:00,32.04,32.08,32.03,32.07,52700.0,22.7819,22.8103,22.7748,22.8032,52700.0
2012-12-19 15:25:00,32.07,32.08,32.06,32.07,21000.0,22.8032,22.8103,22.7961,22.8032,21000.0
2012-12-19 15:30:00,32.07,32.08,32.06,32.07,29200.0,22.8032,22.8103,22.7961,22.8032,29200.0
2012-12-19 15:35:00,32.06,32.11,32.06,32.09,50700.0,22.7961,22.8317,22.7961,22.8174,50700.0
2012-12-19 15:40:00,32.1,32.1,32.06,32.08,75400.0,22.8245,22.8245,22.7961,22.8103,75400.0
2012-12-19 15:45:00,32.07,32.08,32.01,32.02,59900.0,22.8032,22.8103,22.7605,22.7677,59900.0
2012-12-19 15:50:00,32.02,32.02,31.96,31.99,113800.0,22.7677,22.7677,22.725,22.7463,113800.0
2012-12-19 15:55:00,32.0,32.01,31.99,31.99,123600.0,22.7534,22.7605,22.7463,22.7463,123600.0
2012-12-20 09:30:00,32.03,32.07,31.96,32.0,53800.0,22.7748,22.8032,22.725,22.7534,53800.0
2012-12-20 09:35:00,32.01,32.05,31.99,32.05,17100.0,22.7605,22.789,22.7463,22.789,17100.0
2012-12-20 09:40:00,32.05,32.05,32.03,32.04,21700.0,22.789,22.789,22.7748,22.7819,21700.0
2012-12-20 09:45:00,32.05,32.08,32.04,32.05,23500.0,22.789,22.8103,22.7819,22.789,23500.0
2012-12-20 09:50:00,32.04,32.05,32.02,32.02,30000.0,22.7819,22.789,22.7677,22.7677,30000.0
2012-12-20 09:55:00,32.02,32.05,32.0,32.01,32100.0,22.7677,22.789,22.7534,22.7605,32100.0
2012-12-20 10:00:00,32.01,32.05,32.01,32.05,26600.0,22.7605,22.789,22.7605,22.789,26600.0
2012-12-20 10:05:00,32.05,32.09,32.04,32.08,17800.0,22.789,22.8174,22.7819,22.8103,17800.0
2012-12-20 10:10:00,32.08,32.1,32.07,32.1,15900.0,22.8103,22.8245,22.8032,22.8245,15900.0
2012-12-20 10:15:00,32.1,32.13,32.09,32.12,18900.0,22.8245,22.8459,22.8174,22.8388,18900.0
2012-12-20 10:20:00,32.12,32.12,32.07,32.07,6300.0,22.8388,22.8388,22.8032,22.8032,6300.0
2012-12-20 10:25:00,32.08,32.13,32.08,32.11,31200.0,22.8103,22.8459,22.8103,22.8317,31200.0
2012-12-20 10:30:00,32.11,32.13,32.1,32.1,27100.0,22.8317,22.8459,22.8245,22.8245,27100.0
2012-12-20 10:35:00,32.1,32.14,32.09,32.13,16800.0,22.8245,22.853,22.8174,22.8459,16800.0
2012-12-20 10:40:00,32.13,32.15,32.12,32.15,13600.0,22.8459,22.8601,22.8388,22.8601,13600.0
2012-12-20 10:45:00,32.15,32.15,32.08,32.11,29300.0,22.8601,22.8601,22.8103,22.8317,29300.0
2012-12-20 10:50:00,32.1,32.13,32.1,32.13,9100.0,22.8245,22.8459,22.8245,22.8459,9100.0
2012-12-20 10:55:00,32.13,32.16,32.13,32.14,40500.0,22.8459,22.8672,22.8459,22.853,40500.0
2012-12-20 11:00:00,32.14,32.17,32.14,32.16,58700.0,22.853,22.8743,22.853,22.8672,58700.0
2012-12-20 11:05:00,32.16,32.16,32.15,32.16,8300.0,22.8672,22.8672,22.8601,22.8672,8300.0
2012-12-20 11:10:00,32.16,32.17,32.13,32.13,13400.0,22.8672,22.8743,22.8459,22.8459,13400.0
2012-12-20 11:15:00,32.13,32.16,32.13,32.16,40300.0,22.8459,22.8672,22.8459,22.8672,40300.0
2012-12-20 11:20:00,32.15,32.16,32.15,32.16,20100.0,22.8601,22.8672,22.8601,22.8672,20100.0
2012-12-20 11:25:00,32.15,32.16,32.12,32.15,54400.0,22.8601,22.8672,22.8388,22.8601,54400.0
2012-12-20 11:30:00,32.15,32.15,32.14,32.14,13700.0,22.8601,22.8601,22.853,22.853,13700.0
2012-12-20 11:35:00,32.14,32.17,32.14,32.17,35600.0,22.853,22.8743,22.853,22.8743,35600.0
2012-12-20 11:40:00,32.16,32.18,32.14,32.18,66000.0,22.8672,22.8814,22.853,22.8814,66000.0
2012-12-20 11:45:00,32.18,32.19,32.18,32.18,9900.0,22.8814,22.8885,22.8814,22.8814,9900.0
2012-12-20 11:50:00,32.18,32.19,32.17,32.17,14800.0,22.8814,22.8885,22.8743,22.8743,14800.0
2012-12-20 11:55:00,32.18,32.18,32.15,32.16,4400.0,22.8814,22.8814,22.8601,22.8672,4400.0
2012-12-20 12:00:00,32.15,32.16,32.14,32.15,7400.0,22.8601,22.8672,22.853,22.8601,7400.0
2012-12-20 12:05:00,32.15,32.15,32.14,32.15,9100.0,22.8601,22.8601,22.853,22.8601,9100.0
2012-12-20 12:10:00,32.15,32.15,32.13,32.13,12400.0,22.8601,22.8601,22.8459,22.8459,12400.0
2012-12-20 12:15:00,32.13,32.13,32.11,32.12,14900.0,22.8459,22.8459,22.8317,22.8388,14900.0
2012-12-20 12:20:00,32.12,32.15,32.11,32.15,18700.0,22.8388,22.8601,22.8317,22.8601,18700.0
2012-12-20 12:25:00,32.15,32.15,32.13,32.15,17100.0,22.8601,22.8601,22.8459,22.8601,17100.0
2012-12-20 12:30:00,32.14,32.15,32.13,32.14,15300.0,22.853,22.8601,22.8459,22.853,15300.0
2012-12-20 12:35:00,32.15,32.16,32.14,32.14,30000.0,22.8601,22.8672,22.853,22.853,30000.0
2012-12-20 12:40:00,32.15,32.15,32.13,32.14,11500.0,22.8601,22.8601,22.8459,22.853,11500.0
2012-12-20 12:45:00,32.13,32.15,32.13,32.15,20800.0,22.8459,22.8601,22.8459,22.8601,20800.0
2012-12-20 12:50:00,32.15,32.16,32.14,32.16,22200.0,22.8601,22.8672,22.853,22.8672,22200.0
2012-12-20 12:55:00,32.16,32.19,32.15,32.19,22200.0,22.8672,22.8885,22.8601,22.8885,22200.0
2012-12-20 13:00:00,32.19,32.2,32.15,32.15,22800.0,22.8885,22.8956,22.8601,22.8601,22800.0
2012-12-20 13:05:00,32.16,32.2,32.16,32.2,12300.0,22.8672,22.8956,22.8672,22.8956,12300.0
2012-12-20 13:10:00,32.2,32.23,32.19,32.23,32400.0,22.8956,22.917,22.8885,22.917,32400.0
2012-12-20 13:15:00,32.23,32.23,32.2,32.21,20800.0,22.917,22.917,22.8956,22.9028,20800.0
2012-12-20 13:20:00,32.21,32.22,32.2,32.2,36400.0,22.9028,22.9099,22.8956,22.8956,36400.0
2012-12-20 13:25:00,32.21,32.25,32.2,32.24,29000.0,22.9028,22.9312,22.8956,22.9241,29000.0
2012-12-20 13:30:00,32.24,32.25,32.23,32.23,13600.0,22.9241,22.9312,22.917,22.917,13600.0
2012-12-20 13:35:00,32.23,32.28,32.22,32.26,43800.0,22.917,22.9525,22.9099,22.9383,43800.0
2012-12-20 13:40:00,32.26,32.26,32.23,32.25,44400.0,22.9383,22.9383,22.917,22.9312,44400.0
2012-12-20 13:45:00,32.25,32.28,32.24,32.26,54500.0,22.9312,22.9525,22.9241,22.9383,54500.0
2012-12-20 13:50:00,32.26,32.27,32.25,32.26,20300.0,22.9383,22.9454,22.9312,22.9383,20300.0
2012-12-20 13:55:00,32.26,32.29,32.26,32.28,136600.0,22.9383,22.9596,22.9383,22.9525,136600.0
2012-12-20 14:00:00,32.29,32.3,32.28,32.3,66500.0,22.9596,22.9668,22.9525,22.9668,66500.0
2012-12-20 14:05:00,32.3,32.3,32.29,32.3,32100.0,22.9668,22.9668,22.9596,22.9668,32100.0
2012-12-20 14:10:00,32.3,32.3,32.29,32.3,14300.0,22.9668,22.9668,22.9596,22.9668,14300.0
2012-12-20 14:15:00,32.3,32.34,32.3,32.33,50100.0,22.9668,22.9952,22.9668,22.9881,50100.0
2012-12-20 14:20:00,32.34,32.34,32.3,32.31,20100.0,22.9952,22.9952,22.9668,22.9739,20100.0
2012-12-20 14:25:00,32.3,32.31,32.29,32.3,26000.0,22.9668,22.9739,22.9596,22.9668,26000.0
2012-12-20 14:30:00,32.3,32.32,32.3,32.3,37200.0,22.9668,22.981,22.9668,22.9668,37200.0
2012-12-20 14:35:00,32.31,32.33,32.3,32.32,42000.0,22.9739,22.9881,22.9668,22.981,42000.0
2012-12-20 14:40:00,32.32,32.33,32.31,32.33,19000.0,22.981,22.9881,22.9739,22.9881,19000.0
2012-12-20 14:45:00,32.33,32.37,32.32,32.36,51900.0,22.9881,23.0165,22.981,23.0094,51900.0
2012-12-20 14:50:00,32.35,32.36,32.34,32.36,14100.0,23.0023,23.0094,22.9952,23.0094,14100.0
2012-12-20 14:55:00,32.36,32.36,32.34,32.36,30300.0,23.0094,23.0094,22.9952,23.0094,30300.0
2012-12-20 15:00:00,32.35,32.36,32.33,32.34,26900.0,23.0023,23.0094,22.9881,22.9952,26900.0
2012-12-20 15:05:00,32.33,32.34,32.31,32.32,28000.0,22.9881,22.9952,22.9739,22.981,28000.0
2012-12-20 15:10:00,32.31,32.31,32.3,32.3,34400.0,22.9739,22.9739,22.9668,22.9668,34400.0
2012-12-20 15:15:00,32.31,32.31,32.27,32.27,28600.0,22.9739,22.9739,22.9454,22.9454,28600.0
2012-12-20 15:20:00,32.26,32.31,32.26,32.3,46600.0,22.9383,22.9739,22.9383,22.9668,46600.0
2012-12-20 15:25:00,32.3,32.32,32.29,32.32,40600.0,22.9668,22.981,22.9596,22.981,40600.0
2012-12-20 15:30:00,32.32,32.33,32.3,32.32,70600.0,22.981,22.9881,22.9668,22.981,70600.0
2012-12-20 15:35:00,32.31,32.37,32.31,32.36,90700.0,22.9739,23.0165,22.9739,23.0094,90700.0
2012-12-20 15:40:00,32.36,32.39,32.35,32.35,102900.0,23.0094,23.0307,23.0023,23.0023,102900.0
2012-12-20 15:45:00,32.35,32.38,32.33,32.38,110500.0,23.0023,23.0236,22.9881,23.0236,110500.0
2012-12-20 15:50:00,32.37,32.38,32.36,32.37,100800.0,23.0165,23.0236,23.0094,23.0165,100800.0
2012-12-20 15:55:00,32.36,32.4,32.35,32.4,206800.0,23.0094,23.0379,23.0023,23.0379,206800.0
2012-12-21 09:30:00,32.21,32.39,32.16,32.19,1018500.0,22.9028,23.0307,22.8672,22.8885,1018500.0
2012-12-21 09:35:00,32.19,32.19,32.09,32.11,36100.0,22.8885,22.8885,22.8174,22.8317,36100.0
2012-12-21 09:40:00,32.12,32.13,32.09,32.13,38100.0,22.8388,22.8459,22.8174,22.8459,38100.0
2012-12-21 09:45:00,32.13,32.14,32.06,32.08,39700.0,22.8459,22.853,22.7961,22.8103,39700.0
2012-12-21 09:50:00,32.08,32.18,32.07,32.16,38600.0,22.8103,22.8814,22.8032,22.8672,38600.0
2012-12-21 09:55:00,32.15,32.23,32.14,32.2,33800.0,22.8601,22.917,22.853,22.8956,33800.0
2012-12-21 10:00:00,32.2,32.25,32.15,32.15,49900.0,22.8956,22.9312,22.8601,22.8601,49900.0
2012-12-21 10:05:00,32.16,32.18,32.14,32.18,29100.0,22.8672,22.8814,22.853,22.8814,29100.0
2012-12-21 10:10:00,32.18,32.21,32.16,32.21,27200.0,22.8814,22.9028,22.8672,22.9028,27200.0
2012-12-21 10:15:00,32.2,32.22,32.16,32.21,24300.0,22.8956,22.9099,22.8672,22.9028,24300.0
2012-12-21 10:20:00,32.22,32.26,32.21,32.24,26700.0,22.9099,22.9383,22.9028,22.9241,26700.0
2012-12-21 10:25:00,32.23,32.27,32.22,32.26,29400.0,22.917,22.9454,22.9099,22.9383,29400.0
2012-12-21 10:30:00,32.26,32.27,32.22,32.22,17400.0,22.9383,22.9454,22.9099,22.9099,17400.0
2012-12-21 10:35:00,32.21,32.28,32.21,32.26,54400.0,22.9028,22.9525,22.9028,22.9383,54400.0
2012-12-21 10:40:00,32.26,32.27,32.22,32.23,29700.0,22.9383,22.9454,22.9099,22.917,29700.0
2012-12-21 10:45:00,32.22,32.24,32.18,32.18,35900.0,22.9099,22.9241,22.8814,22.8814,35900.0
2012-12-21 10:50:00,32.18,32.18,32.11,32.13,38000.0,22.8814,22.8814,22.8317,22.8459,38000.0
2012-12-21 10:55:00,32.14,32.15,32.08,32.09,21200.0,22.853,22.8601,22.8103,22.8174,21200.0
2012-12-21 11:00:00,32.09,32.09,32.05,32.06,26500.0,22.8174,22.8174,22.789,22.7961,26500.0
2012-12-21 11:05:00,32.06,32.06,31.98,31.99,50900.0,22.7961,22.7961,22.7392,22.7463,50900.0
2012-12-21 11:10:00,31.99,32.05,31.99,32.03,40700.0,22.7463,22.789,22.7463,22.7748,40700.0
2012-12-21 11:15:00,32.04,32.06,32.01,32.01,24500.0,22.7819,22.7961,22.7605,22.7605,24500.0
2012-12-21 11:20:00,32.01,32.04,32.0,32.01,18100.0,22.7605,22.7819,22.7534,22.7605,18100.0
2012-12-21 11:25:00,32.01,32.05,32.01,32.02,43300.0,22.7605,22.789,22.7605,22.7677,43300.0
2012-12-21 11:30:00,32.03,32.05,31.95,31.95,31300.0,22.7748,22.789,22.7179,22.7179,31300.0
2012-12-21 11:35:00,31.95,31.96,31.87,31.9,33700.0,22.7179,22.725,22.661,22.6823,33700.0
2012-12-21 11:40:00,31.91,31.92,31.9,31.91,9900.0,22.6894,22.6966,22.6823,22.6894,9900.0
2012-12-21 11:45:00,31.91,31.94,31.91,31.94,27000.0,22.6894,22.7108,22.6894,22.7108,27000.0
2012-12-21 11:50:00,31.94,31.98,31.93,31.96,19200.0,22.7108,22.7392,22.7037,22.725,19200.0
2012-12-21 11:55:00,31.96,32.0,31.95,31.99,15300.0,22.725,22.7534,22.7179,22.7463,15300.0
2012-12-21 12:00:00,31.98,32.02,31.94,31.95,34100.0,22.7392,22.7677,22.7108,22.7179,34100.0
2012-12-21 12:05:00,31.95,31.96,31.93,31.95,7600.0,22.7179,22.725,22.7037,22.7179,7600.0
2012-12-21 12:10:00,31.94,31.96,31.93,31.93,12000.0,22.7108,22.725,22.7037,22.7037,12000.0
2012-12-21 12:15:00,31.93,31.94,31.9,31.93,20900.0,22.7037,22.7108,22.6823,22.7037,20900.0
2012-12-21 12:20:00,31.93,31.94,31.89,31.89,35000.0,22.7037,22.7108,22.6752,22.6752,35000.0
2012-12-21 12:25:00,31.89,31.89,31.87,31.89,9900.0,22.6752,22.6752,22.661,22.6752,9900.0
2012-12-21 12:30:00,31.88,31.89,31.88,31.89,8200.0,22.6681,22.6752,22.6681,22.6752,8200.0
2012-12-21 12:35:00,31.9,31.92,31.87,31.88,16500.0,22.6823,22.6966,22.661,22.6681,16500.0
2012-12-21 12:40:00,31.87,31.89,31.86,31.87,17500.0,22.661,22.6752,22.6539,22.661,17500.0
2012-12-21 12:45:00,31.87,31.9,31.86,31.87,16800.0,22.661,22.6823,22.6539,22.661,16800.0
2012-12-21 12:50:00,31.87,31.96,31.87,31.92,34400.0,22.661,22.725,22.661,22.6966,34400.0
2012-12-21 12:55:00,31.91,31.96,31.9,31.95,20500.0,22.6894,22.725,22.6823,22.7179,20500.0
2012-12-21 13:00:00,31.95,31.97,31.95,31.96,3900.0,22.7179,22.7321,22.7179,22.725,3900.0
2012-12-21 13:05:00,31.96,31.97,31.94,31.96,15200.0,22.725,22.7321,22.7108,22.725,15200.0
2012-12-21 13:10:00,31.96,31.96,31.92,31.93,18700.0,22.725,22.725,22.6966,22.7037,18700.0
2012-12-21 13:15:00,31.93,31.93,31.89,31.9,23500.0,22.7037,22.7037,22.6752,22.6823,23500.0
2012-12-21 13:20:00,31.91,31.91,31.9,31.91,19600.0,22.6894,22.6894,22.6823,22.6894,19600.0
2012-12-21 13:25:00,31.91,31.95,31.91,31.95,16400.0,22.6894,22.7179,22.6894,22.7179,16400.0
2012-12-21 13:30:00,31.95,31.97,31.94,31.96,15200.0,22.7179,22.7321,22.7108,22.725,15200.0
2012-12-21 13:35:00,31.96,31.96,31.95,31.96,50000.0,22.725,22.725,22.7179,22.725,50000.0
2012-12-21 13:40:00,31.96,31.99,31.96,31.99,35100.0,22.725,22.7463,22.725,22.7463,35100.0
2012-12-21 13:45:00,31.98,31.99,31.97,31.97,10800.0,22.7392,22.7463,22.7321,22.7321,10800.0
2012-12-21 13:50:00,31.98,31.98,31.96,31.98,9500.0,22.7392,22.7392,22.725,22.7392,9500.0
2012-12-21 13:55:00,31.98,31.98,31.96,31.97,25700.0,22.7392,22.7392,22.725,22.7321,25700.0
2012-12-21 14:00:00,31.97,32.0,31.97,32.0,37600.0,22.7321,22.7534,22.7321,22.7534,37600.0
2012-12-21 14:05:00,31.99,32.0,31.95,31.96,19600.0,22.7463,22.7534,22.7179,22.725,19600.0
2012-12-21 14:10:00,31.96,31.97,31.94,31.94,17000.0,22.725,22.7321,22.7108,22.7108,17000.0
2012-12-21 14:15:00,31.95,31.97,31.95,31.95,12900.0,22.7179,22.7321,22.7179,22.7179,12900.0
2012-12-21 14:20:00,31.96,31.97,31.94,31.94,9500.0,22.725,22.7321,22.7108,22.7108,9500.0
2012-12-21 14:25:00,31.95,31.95,31.93,31.93,10600.0,22.7179,22.7179,22.7037,22.7037,10600.0
2012-12-21 14:30:00,31.93,31.96,31.93,31.95,11700.0,22.7037,22.725,22.7037,22.7179,11700.0
2012-12-21 14:35:00,31.96,31.97,31.92,31.93,19300.0,22.725,22.7321,22.6966,22.7037,19300.0
2012-12-21 14:40:00,31.94,31.95,31.92,31.95,14800.0,22.7108,22.7179,22.6966,22.7179,14800.0
2012-12-21 14:45:00,31.95,31.98,31.94,31.97,17700.0,22.7179,22.7392,22.7108,22.7321,17700.0
2012-12-21 14:50:00,31.98,31.99,31.96,31.96,23900.0,22.7392,22.7463,22.725,22.725,23900.0
2012-12-21 14:55:00,31.97,31.97,31.96,31.96,11400.0,22.7321,22.7321,22.725,22.725,11400.0
2012-12-21 15:00:00,31.97,31.99,31.96,31.98,12300.0,22.7321,22.7463,22.725,22.7392,12300.0
2012-12-21 15:05:00,31.97,31.98,31.94,31.96,38100.0,22.7321,22.7392,22.7108,22.725,38100.0
2012-12-21 15:10:00,31.96,31.99,31.96,31.99,39000.0,22.725,22.7463,22.725,22.7463,39000.0
2012-12-21 15:15:00,31.99,32.0,31.98,31.99,12100.0,22.7463,22.7534,22.7392,22.7463,12100.0
2012-12-21 15:20:00,31.99,32.0,31.98,31.98,21900.0,22.7463,22.7534,22.7392,22.7392,21900.0
2012-12-21 15:25:00,31.99,32.03,31.98,32.03,49800.0,22.7463,22.7748,22.7392,22.7748,49800.0
2012-12-21 15:30:00,32.03,32.08,32.03,32.05,75400.0,22.7748,22.8103,22.7748,22.789,75400.0
2012-12-21 15:35:00,32.06,32.09,32.05,32.09,57800.0,22.7961,22.8174,22.789,22.8174,57800.0
2012-12-21 15:40:00,32.09,32.09,32.04,32.06,85900.0,22.8174,22.8174,22.7819,22.7961,85900.0
2012-12-21 15:45:00,32.05,32.05,31.96,32.0,84200.0,22.789,22.789,22.725,22.7534,84200.0
2012-12-21 15:50:00,32.0,32.01,32.0,32.01,62500.0,22.7534,22.7605,22.7534,22.7605,62500.0
2012-12-21 15:55:00,32.01,32.01,31.96,31.98,347500.0,22.7605,22.7605,22.725,22.7392,347500.0
2012-12-24 09:30:00,31.87,31.94,31.86,31.91,38000.0,22.661,22.7108,22.6539,22.6894,38000.0
2012-12-24 09:35:00,31.93,31.98,31.9,31.9,9700.0,22.7037,22.7392,22.6823,22.6823,9700.0
2012-12-24 09:40:00,31.91,31.91,31.88,31.89,7700.0,22.6894,22.6894,22.6681,22.6752,7700.0
2012-12-24 09:45:00,31.89,31.9,31.86,31.87,8700.0,22.6752,22.6823,22.6539,22.661,8700.0
2012-12-24 09:50:00,31.88,31.9,31.86,31.89,10700.0,22.6681,22.6823,22.6539,22.6752,10700.0
2012-12-24 09:55:00,31.89,31.96,31.89,31.89,31000.0,22.6752,22.725,22.6752,22.6752,31000.0
2012-12-24 10:00:00,31.89,31.91,31.88,31.89,14000.0,22.6752,22.6894,22.6681,22.6752,14000.0
2012-12-24 10:05:00,31.9,31.91,31.86,31.89,25900.0,22.6823,22.6894,22.6539,22.6752,25900.0
2012-12-24 10:10:00,31.89,31.94,31.88,31.93,21200.0,22.6752,22.7108,22.6681,22.7037,21200.0
2012-12-24 10:15:00,31.92,31.95,31.92,31.95,6900.0,22.6966,22.7179,22.6966,22.7179,6900.0
2012-12-24 10:20:00,31.94,31.94,31.87,31.91,42900.0,22.7108,22.7108,22.661,22.6894,42900.0
2012-12-24 10:25:00,31.91,31.93,31.9,31.93,11600.0,22.6894,22.7037,22.6823,22.7037,11600.0
2012-12-24 10:30:00,31.93,31.93,31.89,31.9,15000.0,22.7037,22.7037,22.6752,22.6823,15000.0
2012-12-24 10:35:00,31.91,31.93,31.89,31.93,11600.0,22.6894,22.7037,22.6752,22.7037,11600.0
2012-12-24 10:40:00,31.91,31.92,31.88,31.89,27800.0,22.6894,22.6966,22.6681,22.6752,27800.0
2012-12-24 10:45:00,31.89,31.93,31.89,31.93,9400.0,22.6752,22.7037,22.6752,22.7037,9400.0
2012-12-24 10:50:00,31.92,31.93,31.91,31.93,19200.0,22.6966,22.7037,22.6894,22.7037,19200.0
2012-12-24 10:55:00,31.92,31.93,31.9,31.9,20400.0,22.6966,22.7037,22.6823,22.6823,20400.0
2012-12-24 11:00:00,31.9,31.9,31.86,31.9,24300.0,22.6823,22.6823,22.6539,22.6823,24300.0
2012-12-24 11:05:00,31.9,31.91,31.89,31.91,14900.0,22.6823,22.6894,22.6752,22.6894,14900.0
2012-12-24 11:10:00,31.9,31.91,31.89,31.89,9100.0,22.6823,22.6894,22.6752,22.6752,9100.0
2012-12-24 11:15:00,31.88,31.88,31.86,31.86,8300.0,22.6681,22.6681,22.6539,22.6539,8300.0
2012-12-24 11:20:00,31.86,31.88,31.85,31.88,8700.0,22.6539,22.6681,22.6468,22.6681,8700.0
2012-12-24 11:25:00,31.87,31.9,31.87,31.89,10900.0,22.661,22.6823,22.661,22.6752,10900.0
2012-12-24 11:30:00,31.89,31.9,31.85,31.87,17000.0,22.6752,22.6823,22.6468,22.661,17000.0
2012-12-24 11:35:00,31.87,31.87,31.84,31.84,13400.0,22.661,22.661,22.6397,22.6397,13400.0
2012-12-24 11:40:00,31.85,31.87,31.83,31.85,15000.0,22.6468,22.661,22.6326,22.6468,15000.0
2012-12-24 11:45:00,31.85,31.86,31.83,31.83,11600.0,22.6468,22.6539,22.6326,22.6326,11600.0
2012-12-24 11:50:00,31.83,31.84,31.81,31.82,23400.0,22.6326,22.6397,22.6183,22.6254,23400.0
2012-12-24 11:55:00,31.82,31.82,31.8,31.81,15500.0,22.6254,22.6254,22.6112,22.6183,15500.0
2012-12-24 12:00:00,31.81,31.82,31.79,31.8,25600.0,22.6183,22.6254,22.6041,22.6112,25600.0
2012-12-24 12:05:00,31.8,31.81,31.79,31.8,10200.0,22.6112,22.6183,22.6041,22.6112,10200.0
2012-12-24 12:10:00,31.81,31.81,31.78,31.78,29400.0,22.6183,22.6183,22.597,22.597,29400.0
2012-12-24 12:15:00,31.78,31.85,31.78,31.84,19500.0,22.597,22.6468,22.597,22.6397,19500.0
2012-12-24 12:20:00,31.84,31.85,31.8,31.84,17000.0,22.6397,22.6468,22.6112,22.6397,17000.0
2012-12-24 12:25:00,31.84,31.93,31.84,31.93,32800.0,22.6397,22.7037,22.6397,22.7037,32800.0
2012-12-24 12:30:00,31.92,31.94,31.89,31.92,22600.0,22.6966,22.7108,22.6752,22.6966,22600.0
2012-12-24 12:35:00,31.93,31.94,31.91,31.92,21900.0,22.7037,22.7108,22.6894,22.6966,21900.0
2012-12-24 12:40:00,31.93,31.94,31.91,31.92,22800.0,22.7037,22.7108,22.6894,22.6966,22800.0
2012-12-24 12:45:00,31.92,31.92,31.89,31.9,17800.0,22.6966,22.6966,22.6752,22.6823,17800.0
2012-12-24 12:50:00,31.9,31.9,31.87,31.87,32100.0,22.6823,22.6823,22.661,22.661,32100.0
2012-12-24 12:55:00,31.88,31.94,31.88,31.91,76300.0,22.6681,22.7108,22.6681,22.6894,76300.0
2012-12-26 09:30:00,31.92,31.97,31.9,31.95,20200.0,22.6966,22.7321,22.6823,22.7179,20200.0
2012-12-26 09:35:00,31.95,31.96,31.89,31.93,16900.0,22.7179,22.725,22.6752,22.7037,16900.0
2012-12-26 09:40:00,31.93,31.96,31.87,31.87,16600.0,22.7037,22.725,22.661,22.661,16600.0
2012-12-26 09:45:00,31.88,31.89,31.87,31.88,5400.0,22.6681,22.6752,22.661,22.6681,5400.0
2012-12-26 09:50:00,31.88,31.88,31.84,31.84,6100.0,22.6681,22.6681,22.6397,22.6397,6100.0
2012-12-26 09:55:00,31.83,31.87,31.82,31.86,10600.0,22.6326,22.661,22.6254,22.6539,10600.0
2012-12-26 10:00:00,31.86,31.9,31.85,31.89,12800.0,22.6539,22.6823,22.6468,22.6752,12800.0
2012-12-26 10:05:00,31.9,31.91,31.88,31.9,13800.0,22.6823,22.6894,22.6681,22.6823,13800.0
2012-12-26 10:10:00,31.9,31.93,31.89,31.89,18400.0,22.6823,22.7037,22.6752,22.6752,18400.0
2012-12-26 10:15:00,31.89,31.9,31.83,31.84,8600.0,22.6752,22.6823,22.6326,22.6397,8600.0
2012-12-26 10:20:00,31.83,31.85,31.83,31.85,10600.0,22.6326,22.6468,22.6326,22.6468,10600.0
2012-12-26 10:25:00,31.85,31.87,31.83,31.87,10100.0,22.6468,22.661,22.6326,22.661,10100.0
2012-12-26 10:30:00,31.87,31.87,31.82,31.85,10600.0,22.661,22.661,22.6254,22.6468,10600.0
2012-12-26 10:35:00,31.85,31.85,31.82,31.83,8700.0,22.6468,22.6468,22.6254,22.6326,8700.0
2012-12-26 10:40:00,31.83,31.87,31.83,31.87,19800.0,22.6326,22.661,22.6326,22.661,19800.0
2012-12-26 10:45:00,31.87,31.89,31.87,31.87,11100.0,22.661,22.6752,22.661,22.661,11100.0
2012-12-26 10:50:00,31.87,31.87,31.85,31.85,5700.0,22.661,22.661,22.6468,22.6468,5700.0
2012-12-26 10:55:00,31.84,31.84,31.77,31.78,10700.0,22.6397,22.6397,22.5899,22.597,10700.0
2012-12-26 11:00:00,31.77,31.77,31.72,31.77,19500.0,22.5899,22.5899,22.5543,22.5899,19500.0
2012-12-26 11:05:00,31.76,31.77,31.71,31.73,18000.0,22.5828,22.5899,22.5472,22.5615,18000.0
2012-12-26 11:10:00,31.72,31.72,31.68,31.69,19800.0,22.5543,22.5543,22.5259,22.533,19800.0
2012-12-26 11:15:00,31.7,31.7,31.66,31.68,21700.0,22.5401,22.5401,22.5117,22.5259,21700.0
2012-12-26 11:20:00,31.68,31.69,31.64,31.64,8700.0,22.5259,22.533,22.4975,22.4975,8700.0
2012-12-26 11:25:00,31.64,31.64,31.57,31.57,33900.0,22.4975,22.4975,22.4477,22.4477,33900.0
2012-12-26 11:30:00,31.57,31.63,31.55,31.63,29800.0,22.4477,22.4904,22.4335,22.4904,29800.0
2012-12-26 11:35:00,31.62,31.62,31.58,31.58,20100.0,22.4832,22.4832,22.4548,22.4548,20100.0
2012-12-26 11:40:00,31.59,31.6,31.58,31.59,13400.0,22.4619,22.469,22.4548,22.4619,13400.0
2012-12-26 11:45:00,31.59,31.59,31.56,31.56,16200.0,22.4619,22.4619,22.4406,22.4406,16200.0
2012-12-26 11:50:00,31.57,31.57,31.53,31.54,15000.0,22.4477,22.4477,22.4192,22.4264,15000.0
2012-12-26 11:55:00,31.54,31.58,31.53,31.58,42500.0,22.4264,22.4548,22.4192,22.4548,42500.0
2012-12-26 12:00:00,31.59,31.62,31.59,31.62,19900.0,22.4619,22.4832,22.4619,22.4832,19900.0
2012-12-26 12:05:00,31.62,31.62,31.57,31.57,17900.0,22.4832,22.4832,22.4477,22.4477,17900.0
2012-12-26 12:10:00,31.57,31.61,31.56,31.61,19600.0,22.4477,22.4761,22.4406,22.4761,19600.0
2012-12-26 12:15:00,31.61,31.64,31.59,31.64,23400.0,22.4761,22.4975,22.4619,22.4975,23400.0
2012-12-26 12:20:00,31.64,31.65,31.62,31.64,21800.0,22.4975,22.5046,22.4832,22.4975,21800.0
2012-12-26 12:25:00,31.64,31.64,31.62,31.62,10300.0,22.4975,22.4975,22.4832,22.4832,10300.0
2012-12-26 12:30:00,31.62,31.64,31.61,31.64,15100.0,22.4832,22.4975,22.4761,22.4975,15100.0
2012-12-26 12:35:00,31.63,31.63,31.62,31.62,14800.0,22.4904,22.4904,22.4832,22.4832,14800.0
2012-12-26 12:40:00,31.61,31.63,31.6,31.61,22600.0,22.4761,22.4904,22.469,22.4761,22600.0
2012-12-26 12:45:00,31.61,31.63,31.59,31.62,38000.0,22.4761,22.4904,22.4619,22.4832,38000.0
2012-12-26 12:50:00,31.61,31.63,31.61,31.63,12800.0,22.4761,22.4904,22.4761,22.4904,12800.0
2012-12-26 12:55:00,31.63,31.66,31.63,31.65,15100.0,22.4904,22.5117,22.4904,22.5046,15100.0
2012-12-26 13:00:00,31.65,31.65,31.62,31.64,27800.0,22.5046,22.5046,22.4832,22.4975,27800.0
2012-12-26 13:05:00,31.64,31.65,31.64,31.64,6400.0,22.4975,22.5046,22.4975,22.4975,6400.0
2012-12-26 13:10:00,31.64,31.65,31.63,31.64,17100.0,22.4975,22.5046,22.4904,22.4975,17100.0
2012-12-26 13:15:00,31.65,31.67,31.63,31.66,23700.0,22.5046,22.5188,22.4904,22.5117,23700.0
2012-12-26 13:20:00,31.65,31.66,31.64,31.65,10100.0,22.5046,22.5117,22.4975,22.5046,10100.0
2012-12-26 13:25:00,31.65,31.66,31.64,31.66,7500.0,22.5046,22.5117,22.4975,22.5117,7500.0
2012-12-26 13:30:00,31.67,31.68,31.66,31.67,17100.0,22.5188,22.5259,22.5117,22.5188,17100.0
2012-12-26 13:35:00,31.67,31.68,31.64,31.65,8000.0,22.5188,22.5259,22.4975,22.5046,8000.0
2012-12-26 13:40:00,31.64,31.66,31.63,31.65,9300.0,22.4975,22.5117,22.4904,22.5046,9300.0
2012-12-26 13:45:00,31.65,31.66,31.61,31.62,15600.0,22.5046,22.5117,22.4761,22.4832,15600.0
2012-12-26 13:50:00,31.61,31.64,31.61,31.63,14400.0,22.4761,22.4975,22.4761,22.4904,14400.0
2012-12-26 13:55:00,31.64,31.65,31.62,31.64,6800.0,22.4975,22.5046,22.4832,22.4975,6800.0
2012-12-26 14:00:00,31.64,31.68,31.62,31.66,15800.0,22.4975,22.5259,22.4832,22.5117,15800.0
2012-12-26 14:05:00,31.66,31.68,31.66,31.67,10700.0,22.5117,22.5259,22.5117,22.5188,10700.0
2012-12-26 14:10:00,31.67,31.68,31.67,31.68,16600.0,22.5188,22.5259,22.5188,22.5259,16600.0
2012-12-26 14:15:00,31.68,31.68,31.67,31.67,4900.0,22.5259,22.5259,22.5188,22.5188,4900.0
2012-12-26 14:20:00,31.68,31.68,31.67,31.68,16600.0,22.5259,22.5259,22.5188,22.5259,16600.0
2012-12-26 14:25:00,31.68,31.68,31.67,31.67,12600.0,22.5259,22.5259,22.5188,22.5188,12600.0
2012-12-26 14:30:00,31.68,31.68,31.67,31.68,6300.0,22.5259,22.5259,22.5188,22.5259,6300.0
2012-12-26 14:35:00,31.68,31.7,31.64,31.66,47300.0,22.5259,22.5401,22.4975,22.5117,47300.0
2012-12-26 14:40:00,31.66,31.66,31.63,31.63,9700.0,22.5117,22.5117,22.4904,22.4904,9700.0
2012-12-26 14:45:00,31.63,31.63,31.61,31.63,14500.0,22.4904,22.4904,22.4761,22.4904,14500.0
2012-12-26 14:50:00,31.62,31.65,31.62,31.64,31700.0,22.4832,22.5046,22.4832,22.4975,31700.0
2012-12-26 14:55:00,31.64,31.67,31.64,31.66,9800.0,22.4975,22.5188,22.4975,22.5117,9800.0
2012-12-26 15:00:00,31.66,31.66,31.64,31.66,9000.0,22.5117,22.5117,22.4975,22.5117,9000.0
2012-12-26 15:05:00,31.66,31.67,31.65,31.66,22900.0,22.5117,22.5188,22.5046,22.5117,22900.0
2012-12-26 15:10:00,31.67,31.68,31.66,31.66,8400.0,22.5188,22.5259,22.5117,22.5117,8400.0
2012-12-26 15:15:00,31.66,31.68,31.64,31.65,62400.0,22.5117,22.5259,22.4975,22.5046,62400.0
2012-12-26 15:20:00,31.66,31.67,31.65,31.66,24100.0,22.5117,22.5188,22.5046,22.5117,24100.0
2012-12-26 15:25:00,31.67,31.7,31.66,31.69,20500.0,22.5188,22.5401,22.5117,22.533,20500.0
2012-12-26 15:30:00,31.7,31.7,31.67,31.68,27600.0,22.5401,22.5401,22.5188,22.5259,27600.0
2012-12-26 15:35:00,31.68,31.71,31.68,31.71,37800.0,22.5259,22.5472,22.5259,22.5472,37800.0
2012-12-26 15:40:00,31.7,31.71,31.66,31.67,41000.0,22.5401,22.5472,22.5117,22.5188,41000.0
2012-12-26 15:45:00,31.67,31.68,31.66,31.67,32100.0,22.5188,22.5259,22.5117,22.5188,32100.0
2012-12-26 15:50:00,31.67,31.67,31.66,31.67,24100.0,22.5188,22.5188,22.5117,22.5188,24100.0
2012-12-26 15:55:00,31.67,31.69,31.65,31.67,106200.0,22.5188,22.533,22.5046,22.5188,106200.0
2012-12-27 09:30:00,31.68,31.84,31.6,31.84,35000.0,22.5259,22.6397,22.469,22.6397,35000.0
2012-12-27 09:35:00,31.83,31.83,31.76,31.78,17500.0,22.6326,22.6326,22.5828,22.597,17500.0
2012-12-27 09:40:00,31.78,31.87,31.77,31.83,15100.0,22.597,22.661,22.5899,22.6326,15100.0
2012-12-27 09:45:00,31.82,31.82,31.79,31.8,34400.0,22.6254,22.6254,22.6041,22.6112,34400.0
2012-12-27 09:50:00,31.8,31.81,31.77,31.8,15800.0,22.6112,22.6183,22.5899,22.6112,15800.0
2012-12-27 09:55:00,31.8,31.81,31.73,31.74,16300.0,22.6112,22.6183,22.5615,22.5686,16300.0
2012-12-27 10:00:00,31.74,31.75,31.72,31.73,13500.0,22.5686,22.5757,22.5543,22.5615,13500.0
2012-12-27 10:05:00,31.73,31.77,31.73,31.77,17800.0,22.5615,22.5899,22.5615,22.5899,17800.0
2012-12-27 10:10:00,31.77,31.78,31.75,31.75,21200.0,22.5899,22.597,22.5757,22.5757,21200.0
2012-12-27 10:15:00,31.74,31.74,31.61,31.61,13700.0,22.5686,22.5686,22.4761,22.4761,13700.0
2012-12-27 10:20:00,31.61,31.64,31.55,31.62,34600.0,22.4761,22.4975,22.4335,22.4832,34600.0
2012-12-27 10:25:00,31.62,31.63,31.58,31.63,15000.0,22.4832,22.4904,22.4548,22.4904,15000.0
2012-12-27 10:30:00,31.63,31.67,31.62,31.67,35900.0,22.4904,22.5188,22.4832,22.5188,35900.0
2012-12-27 10:35:00,31.67,31.67,31.64,31.65,12800.0,22.5188,22.5188,22.4975,22.5046,12800.0
2012-12-27 10:40:00,31.65,31.66,31.63,31.64,9800.0,22.5046,22.5117,22.4904,22.4975,9800.0
2012-12-27 10:45:00,31.64,31.67,31.64,31.64,12400.0,22.4975,22.5188,22.4975,22.4975,12400.0
2012-12-27 10:50:00,31.64,31.65,31.63,31.65,23600.0,22.4975,22.5046,22.4904,22.5046,23600.0
2012-12-27 10:55:00,31.65,31.65,31.62,31.64,25400.0,22.5046,22.5046,22.4832,22.4975,25400.0
2012-12-27 11:00:00,31.64,31.67,31.63,31.65,20300.0,22.4975,22.5188,22.4904,22.5046,20300.0
2012-12-27 11:05:00,31.64,31.65,31.58,31.58,51700.0,22.4975,22.5046,22.4548,22.4548,51700.0
2012-12-27 11:10:00,31.58,31.58,31.51,31.53,37100.0,22.4548,22.4548,22.405,22.4192,37100.0
2012-12-27 11:15:00,31.53,31.54,31.5,31.5,45900.0,22.4192,22.4264,22.3979,22.3979,45900.0
2012-12-27 11:20:00,31.51,31.52,31.49,31.49,46600.0,22.405,22.4121,22.3908,22.3908,46600.0
2012-12-27 11:25:00,31.49,31.54,31.48,31.51,52400.0,22.3908,22.4264,22.3837,22.405,52400.0
2012-12-27 11:30:00,31.51,31.57,31.5,31.57,16700.0,22.405,22.4477,22.3979,22.4477,16700.0
2012-12-27 11:35:00,31.56,31.58,31.55,31.55,25800.0,22.4406,22.4548,22.4335,22.4335,25800.0
2012-12-27 11:40:00,31.55,31.55,31.51,31.53,31200.0,22.4335,22.4335,22.405,22.4192,31200.0
2012-12-27 11:45:00,31.53,31.53,31.49,31.5,24500.0,22.4192,22.4192,22.3908,22.3979,24500.0
2012-12-27 11:50:00,31.5,31.5,31.48,31.49,42800.0,22.3979,22.3979,22.3837,22.3908,42800.0
2012-12-27 11:55:00,31.49,31.49,31.46,31.46,63100.0,22.3908,22.3908,22.3695,22.3695,63100.0
2012-12-27 12:00:00,31.47,31.48,31.44,31.44,14700.0,22.3766,22.3837,22.3553,22.3553,14700.0
2012-12-27 12:05:00,31.44,31.45,31.43,31.44,22900.0,22.3553,22.3624,22.3481,22.3553,22900.0
2012-12-27 12:10:00,31.43,31.45,31.43,31.45,14800.0,22.3481,22.3624,22.3481,22.3624,14800.0
2012-12-27 12:15:00,31.45,31.46,31.44,31.44,9200.0,22.3624,22.3695,22.3553,22.3553,9200.0
2012-12-27 12:20:00,31.44,31.45,31.38,31.38,66200.0,22.3553,22.3624,22.3126,22.3126,66200.0
2012-12-27 12:25:00,31.38,31.41,31.38,31.41,24000.0,22.3126,22.3339,22.3126,22.3339,24000.0
2012-12-27 12:30:00,31.4,31.4,31.37,31.37,46200.0,22.3268,22.3268,22.3055,22.3055,46200.0
2012-12-27 12:35:00,31.37,31.38,31.34,31.37,30800.0,22.3055,22.3126,22.2841,22.3055,30800.0
2012-12-27 12:40:00,31.38,31.41,31.37,31.38,15900.0,22.3126,22.3339,22.3055,22.3126,15900.0
2012-12-27 12:45:00,31.38,31.43,31.36,31.42,20700.0,22.3126,22.3481,22.2984,22.341,20700.0
2012-12-27 12:50:00,31.42,31.44,31.4,31.44,10600.0,22.341,22.3553,22.3268,22.3553,10600.0
2012-12-27 12:55:00,31.43,31.47,31.43,31.46,49300.0,22.3481,22.3766,22.3481,22.3695,49300.0
2012-12-27 13:00:00,31.46,31.52,31.46,31.52,24400.0,22.3695,22.4121,22.3695,22.4121,24400.0
2012-12-27 13:05:00,31.51,31.52,31.46,31.46,70500.0,22.405,22.4121,22.3695,22.3695,70500.0
2012-12-27 13:10:00,31.46,31.48,31.46,31.48,18000.0,22.3695,22.3837,22.3695,22.3837,18000.0
2012-12-27 13:15:00,31.48,31.51,31.48,31.5,19900.0,22.3837,22.405,22.3837,22.3979,19900.0
2012-12-27 13:20:00,31.51,31.52,31.49,31.51,28500.0,22.405,22.4121,22.3908,22.405,28500.0
2012-12-27 13:25:00,31.51,31.51,31.5,31.5,12900.0,22.405,22.405,22.3979,22.3979,12900.0
2012-12-27 13:30:00,31.51,31.53,31.51,31.52,15300.0,22.405,22.4192,22.405,22.4121,15300.0
2012-12-27 13:35:00,31.52,31.55,31.51,31.52,19600.0,22.4121,22.4335,22.405,22.4121,19600.0
2012-12-27 13:40:00,31.52,31.54,31.51,31.51,16800.0,22.4121,22.4264,22.405,22.405,16800.0
2012-12-27 13:45:00,31.52,31.52,31.48,31.48,65800.0,22.4121,22.4121,22.3837,22.3837,65800.0
2012-12-27 13:50:00,31.48,31.52,31.47,31.51,17000.0,22.3837,22.4121,22.3766,22.405,17000.0
2012-12-27 13:55:00,31.51,31.52,31.5,31.51,10200.0,22.405,22.4121,22.3979,22.405,10200.0
2012-12-27 14:00:00,31.51,31.52,31.47,31.47,39700.0,22.405,22.4121,22.3766,22.3766,39700.0
2012-12-27 14:05:00,31.47,31.5,31.45,31.49,37200.0,22.3766,22.3979,22.3624,22.3908,37200.0
2012-12-27 14:10:00,31.48,31.5,31.48,31.49,42100.0,22.3837,22.3979,22.3837,22.3908,42100.0
2012-12-27 14:15:00,31.49,31.5,31.48,31.49,52900.0,22.3908,22.3979,22.3837,22.3908,52900.0
2012-12-27 14:20:00,31.5,31.51,31.48,31.5,37900.0,22.3979,22.405,22.3837,22.3979,37900.0
2012-12-27 14:25:00,31.5,31.51,31.49,31.5,19300.0,22.3979,22.405,22.3908,22.3979,19300.0
2012-12-27 14:30:00,31.5,31.51,31.49,31.49,27100.0,22.3979,22.405,22.3908,22.3908,27100.0
2012-12-27 14:35:00,31.5,31.52,31.49,31.52,26700.0,22.3979,22.4121,22.3908,22.4121,26700.0
2012-12-27 14:40:00,31.52,31.57,31.5,31.57,16500.0,22.4121,22.4477,22.3979,22.4477,16500.0
2012-12-27 14:45:00,31.57,31.63,31.56,31.58,67300.0,22.4477,22.4904,22.4406,22.4548,67300.0
2012-12-27 14:50:00,31.57,31.59,31.53,31.53,83600.0,22.4477,22.4619,22.4192,22.4192,83600.0
2012-12-27 14:55:00,31.52,31.57,31.5,31.56,29100.0,22.4121,22.4477,22.3979,22.4406,29100.0
2012-12-27 15:00:00,31.55,31.58,31.55,31.56,16500.0,22.4335,22.4548,22.4335,22.4406,16500.0
2012-12-27 15:05:00,31.56,31.62,31.55,31.61,42000.0,22.4406,22.4832,22.4335,22.4761,42000.0
2012-12-27 15:10:00,31.61,31.61,31.56,31.57,15800.0,22.4761,22.4761,22.4406,22.4477,15800.0
2012-12-27 15:15:00,31.57,31.6,31.55,31.6,23000.0,22.4477,22.469,22.4335,22.469,23000.0
2012-12-27 15:20:00,31.6,31.68,31.6,31.65,38700.0,22.469,22.5259,22.469,22.5046,38700.0
2012-12-27 15:25:00,31.65,31.65,31.63,31.64,15300.0,22.5046,22.5046,22.4904,22.4975,15300.0
2012-12-27 15:30:00,31.63,31.68,31.63,31.68,56700.0,22.4904,22.5259,22.4904,22.5259,56700.0
2012-12-27 15:35:00,31.68,31.7,31.65,31.68,82700.0,22.5259,22.5401,22.5046,22.5259,82700.0
2012-12-27 15:40:00,31.68,31.71,31.66,31.7,50000.0,22.5259,22.5472,22.5117,22.5401,50000.0
2012-12-27 15:45:00,31.7,31.73,31.69,31.73,159900.0,22.5401,22.5615,22.533,22.5615,159900.0
2012-12-27 15:50:00,31.73,31.76,31.7,31.72,71500.0,22.5615,22.5828,22.5401,22.5543,71500.0
2012-12-27 15:55:00,31.72,31.77,31.69,31.71,100700.0,22.5543,22.5899,22.533,22.5472,100700.0
2012-12-28 09:30:00,31.56,31.66,31.56,31.64,23100.0,22.4406,22.5117,22.4406,22.4975,23100.0
2012-12-28 09:35:00,31.65,31.66,31.62,31.64,16100.0,22.5046,22.5117,22.4832,22.4975,16100.0
2012-12-28 09:40:00,31.64,31.65,31.6,31.61,21400.0,22.4975,22.5046,22.469,22.4761,21400.0
2012-12-28 09:45:00,31.61,31.61,31.55,31.55,30300.0,22.4761,22.4761,22.4335,22.4335,30300.0
2012-12-28 09:50:00,31.56,31.6,31.55,31.58,16100.0,22.4406,22.469,22.4335,22.4548,16100.0
2012-12-28 09:55:00,31.57,31.59,31.56,31.58,17800.0,22.4477,22.4619,22.4406,22.4548,17800.0
2012-12-28 10:00:00,31.59,31.59,31.55,31.57,16000.0,22.4619,22.4619,22.4335,22.4477,16000.0
2012-12-28 10:05:00,31.57,31.6,31.55,31.55,18700.0,22.4477,22.469,22.4335,22.4335,18700.0
2012-12-28 10:10:00,31.55,31.57,31.52,31.54,19100.0,22.4335,22.4477,22.4121,22.4264,19100.0
2012-12-28 10:15:00,31.54,31.58,31.53,31.57,17800.0,22.4264,22.4548,22.4192,22.4477,17800.0
2012-12-28 10:20:00,31.57,31.59,31.55,31.55,24700.0,22.4477,22.4619,22.4335,22.4335,24700.0
2012-12-28 10:25:00,31.56,31.57,31.51,31.51,28300.0,22.4406,22.4477,22.405,22.405,28300.0
2012-12-28 10:30:00,31.52,31.59,31.51,31.56,21000.0,22.4121,22.4619,22.405,22.4406,21000.0
2012-12-28 10:35:00,31.55,31.58,31.55,31.57,10300.0,22.4335,22.4548,22.4335,22.4477,10300.0
2012-12-28 10:40:00,31.57,31.64,31.55,31.62,35800.0,22.4477,22.4975,22.4335,22.4832,35800.0
2012-12-28 10:45:00,31.62,31.69,31.61,31.62,43500.0,22.4832,22.533,22.4761,22.4832,43500.0
2012-12-28 10:50:00,31.62,31.63,31.61,31.62,18400.0,22.4832,22.4904,22.4761,22.4832,18400.0
2012-12-28 10:55:00,31.62,31.62,31.58,31.58,24200.0,22.4832,22.4832,22.4548,22.4548,24200.0
2012-12-28 11:00:00,31.59,31.61,31.58,31.6,13000.0,22.4619,22.4761,22.4548,22.469,13000.0
2012-12-28 11:05:00,31.61,31.61,31.56,31.59,19300.0,22.4761,22.4761,22.4406,22.4619,19300.0
2012-12-28 11:10:00,31.59,31.59,31.56,31.56,9500.0,22.4619,22.4619,22.4406,22.4406,9500.0
2012-12-28 11:15:00,31.56,31.57,31.55,31.57,7100.0,22.4406,22.4477,22.4335,22.4477,7100.0
2012-12-28 11:20:00,31.58,31.59,31.57,31.57,11200.0,22.4548,22.4619,22.4477,22.4477,11200.0
2012-12-28 11:25:00,31.57,31.57,31.55,31.55,10600.0,22.4477,22.4477,22.4335,22.4335,10600.0
2012-12-28 11:30:00,31.55,31.56,31.55,31.56,12500.0,22.4335,22.4406,22.4335,22.4406,12500.0
2012-12-28 11:35:00,31.56,31.56,31.53,31.53,17200.0,22.4406,22.4406,22.4192,22.4192,17200.0
2012-12-28 11:40:00,31.52,31.55,31.52,31.55,12700.0,22.4121,22.4335,22.4121,22.4335,12700.0
2012-12-28 11:45:00,31.54,31.56,31.54,31.56,12000.0,22.4264,22.4406,22.4264,22.4406,12000.0
2012-12-28 11:50:00,31.56,31.56,31.53,31.53,6500.0,22.4406,22.4406,22.4192,22.4192,6500.0
2012-12-28 11:55:00,31.54,31.54,31.53,31.53,4900.0,22.4264,22.4264,22.4192,22.4192,4900.0
2012-12-28 12:00:00,31.53,31.6,31.53,31.6,16600.0,22.4192,22.469,22.4192,22.469,16600.0
2012-12-28 12:05:00,31.6,31.6,31.58,31.59,13200.0,22.469,22.469,22.4548,22.4619,13200.0
2012-12-28 12:10:00,31.59,31.61,31.59,31.6,7000.0,22.4619,22.4761,22.4619,22.469,7000.0
2012-12-28 12:15:00,31.6,31.61,31.59,31.6,11500.0,22.469,22.4761,22.4619,22.469,11500.0
2012-12-28 12:20:00,31.61,31.62,31.59,31.61,8700.0,22.4761,22.4832,22.4619,22.4761,8700.0
2012-12-28 12:25:00,31.61,31.63,31.61,31.63,5900.0,22.4761,22.4904,22.4761,22.4904,5900.0
2012-12-28 12:30:00,31.63,31.64,31.61,31.61,40000.0,22.4904,22.4975,22.4761,22.4761,40000.0
2012-12-28 12:35:00,31.62,31.64,31.59,31.61,23600.0,22.4832,22.4975,22.4619,22.4761,23600.0
2012-12-28 12:40:00,31.61,31.61,31.56,31.57,18100.0,22.4761,22.4761,22.4406,22.4477,18100.0
2012-12-28 12:45:00,31.56,31.57,31.54,31.56,9600.0,22.4406,22.4477,22.4264,22.4406,9600.0
2012-12-28 12:50:00,31.57,31.57,31.56,31.56,2700.0,22.4477,22.4477,22.4406,22.4406,2700.0
2012-12-28 12:55:00,31.56,31.57,31.55,31.56,4500.0,22.4406,22.4477,22.4335,22.4406,4500.0
2012-12-28 13:00:00,31.55,31.57,31.54,31.57,11300.0,22.4335,22.4477,22.4264,22.4477,11300.0
2012-12-28 13:05:00,31.56,31.57,31.56,31.56,1300.0,22.4406,22.4477,22.4406,22.4406,1300.0
2012-12-28 13:10:00,31.57,31.57,31.56,31.56,5100.0,22.4477,22.4477,22.4406,22.4406,5100.0
2012-12-28 13:15:00,31.56,31.56,31.53,31.56,26100.0,22.4406,22.4406,22.4192,22.4406,26100.0
2012-12-28 13:20:00,31.56,31.58,31.56,31.57,10400.0,22.4406,22.4548,22.4406,22.4477,10400.0
2012-12-28 13:25:00,31.57,31.57,31.55,31.55,14400.0,22.4477,22.4477,22.4335,22.4335,14400.0
2012-12-28 13:30:00,31.55,31.56,31.53,31.56,13900.0,22.4335,22.4406,22.4192,22.4406,13900.0
2012-12-28 13:35:00,31.55,31.56,31.55,31.55,9900.0,22.4335,22.4406,22.4335,22.4335,9900.0
2012-12-28 13:40:00,31.55,31.57,31.55,31.56,4900.0,22.4335,22.4477,22.4335,22.4406,4900.0
2012-12-28 13:45:00,31.56,31.57,31.55,31.56,7700.0,22.4406,22.4477,22.4335,22.4406,7700.0
2012-12-28 13:50:00,31.56,31.57,31.54,31.54,13900.0,22.4406,22.4477,22.4264,22.4264,13900.0
2012-12-28 13:55:00,31.54,31.55,31.52,31.55,24800.0,22.4264,22.4335,22.4121,22.4335,24800.0
2012-12-28 14:00:00,31.55,31.57,31.55,31.55,20200.0,22.4335,22.4477,22.4335,22.4335,20200.0
2012-12-28 14:05:00,31.54,31.55,31.52,31.54,17200.0,22.4264,22.4335,22.4121,22.4264,17200.0
2012-12-28 14:10:00,31.54,31.54,31.52,31.52,21800.0,22.4264,22.4264,22.4121,22.4121,21800.0
2012-12-28 14:15:00,31.52,31.53,31.52,31.52,3500.0,22.4121,22.4192,22.4121,22.4121,3500.0
2012-12-28 14:20:00,31.52,31.53,31.52,31.52,11900.0,22.4121,22.4192,22.4121,22.4121,11900.0
2012-12-28 14:25:00,31.52,31.53,31.5,31.51,31400.0,22.4121,22.4192,22.3979,22.405,31400.0
2012-12-28 14:30:00,31.5,31.52,31.5,31.51,20100.0,22.3979,22.4121,22.3979,22.405,20100.0
2012-12-28 14:35:00,31.5,31.51,31.5,31.5,11800.0,22.3979,22.405,22.3979,22.3979,11800.0
2012-12-28 14:40:00,31.5,31.51,31.5,31.51,23700.0,22.3979,22.405,22.3979,22.405,23700.0
2012-12-28 14:45:00,31.5,31.51,31.5,31.51,9900.0,22.3979,22.405,22.3979,22.405,9900.0
2012-12-28 14:50:00,31.51,31.51,31.48,31.5,31800.0,22.405,22.405,22.3837,22.3979,31800.0
2012-12-28 14:55:00,31.49,31.5,31.49,31.5,14400.0,22.3908,22.3979,22.3908,22.3979,14400.0
2012-12-28 15:00:00,31.49,31.5,31.48,31.49,34400.0,22.3908,22.3979,22.3837,22.3908,34400.0
2012-12-28 15:05:00,31.48,31.48,31.46,31.46,25300.0,22.3837,22.3837,22.3695,22.3695,25300.0
2012-12-28 15:10:00,31.47,31.47,31.43,31.45,67200.0,22.3766,22.3766,22.3481,22.3624,67200.0
2012-12-28 15:15:00,31.45,31.5,31.45,31.5,16300.0,22.3624,22.3979,22.3624,22.3979,16300.0
2012-12-28 15:20:00,31.5,31.51,31.49,31.5,30700.0,22.3979,22.405,22.3908,22.3979,30700.0
2012-12-28 15:25:00,31.49,31.5,31.48,31.48,24100.0,22.3908,22.3979,22.3837,22.3837,24100.0
2012-12-28 15:30:00,31.47,31.52,31.47,31.51,31400.0,22.3766,22.4121,22.3766,22.405,31400.0
2012-12-28 15:35:00,31.51,31.54,31.41,31.44,103900.0,22.405,22.4264,22.3339,22.3553,103900.0
2012-12-28 15:40:00,31.43,31.48,31.43,31.45,41400.0,22.3481,22.3837,22.3481,22.3624,41400.0
2012-12-28 15:45:00,31.44,31.45,31.41,31.43,74500.0,22.3553,22.3624,22.3339,22.3481,74500.0
2012-12-28 15:50:00,31.43,31.45,31.38,31.44,59900.0,22.3481,22.3624,22.3126,22.3553,59900.0
2012-12-28 15:55:00,31.44,31.46,31.41,31.41,112400.0,22.3553,22.3695,22.3339,22.3339,112400.0
2012-12-31 09:30:00,31.22,31.33,31.2,31.33,138000.0,22.1988,22.277,22.1846,22.277,138000.0
2012-12-31 09:35:00,31.33,31.4,31.33,31.4,59100.0,22.277,22.3268,22.277,22.3268,59100.0
2012-12-31 09:40:00,31.39,31.4,31.31,31.34,39700.0,22.3197,22.3268,22.2628,22.2841,39700.0
2012-12-31 09:45:00,31.34,31.35,31.23,31.25,41000.0,22.2841,22.2913,22.2059,22.2202,41000.0
2012-12-31 09:50:00,31.26,31.26,31.22,31.23,9900.0,22.2273,22.2273,22.1988,22.2059,9900.0
2012-12-31 09:55:00,31.23,31.3,31.22,31.29,15900.0,22.2059,22.2557,22.1988,22.2486,15900.0
2012-12-31 10:00:00,31.28,31.28,31.24,31.25,32900.0,22.2415,22.2415,22.213,22.2202,32900.0
2012-12-31 10:05:00,31.24,31.24,31.22,31.23,18300.0,22.213,22.213,22.1988,22.2059,18300.0
2012-12-31 10:10:00,31.23,31.27,31.23,31.26,35000.0,22.2059,22.2344,22.2059,22.2273,35000.0
2012-12-31 10:15:00,31.27,31.28,31.22,31.23,30000.0,22.2344,22.2415,22.1988,22.2059,30000.0
2012-12-31 10:20:00,31.23,31.28,31.22,31.28,43400.0,22.2059,22.2415,22.1988,22.2415,43400.0
2012-12-31 10:25:00,31.28,31.33,31.26,31.28,38100.0,22.2415,22.277,22.2273,22.2415,38100.0
2012-12-31 10:30:00,31.27,31.32,31.27,31.32,19000.0,22.2344,22.2699,22.2344,22.2699,19000.0
2012-12-31 10:35:00,31.33,31.33,31.29,31.3,22400.0,22.277,22.277,22.2486,22.2557,22400.0
2012-12-31 10:40:00,31.3,31.33,31.26,31.26,21900.0,22.2557,22.277,22.2273,22.2273,21900.0
2012-12-31 10:45:00,31.27,31.27,31.24,31.25,23300.0,22.2344,22.2344,22.213,22.2202,23300.0
2012-12-31 10:50:00,31.25,31.3,31.24,31.27,24400.0,22.2202,22.2557,22.213,22.2344,24400.0
2012-12-31 10:55:00,31.27,31.29,31.26,31.27,10400.0,22.2344,22.2486,22.2273,22.2344,10400.0
2012-12-31 11:00:00,31.26,31.3,31.25,31.3,24300.0,22.2273,22.2557,22.2202,22.2557,24300.0
2012-12-31 11:05:00,31.3,31.3,31.24,31.25,31500.0,22.2557,22.2557,22.213,22.2202,31500.0
2012-12-31 11:10:00,31.26,31.31,31.25,31.3,19300.0,22.2273,22.2628,22.2202,22.2557,19300.0
2012-12-31 11:15:00,31.31,31.33,31.29,31.3,24100.0,22.2628,22.277,22.2486,22.2557,24100.0
2012-12-31 11:20:00,31.3,31.32,31.27,31.29,19200.0,22.2557,22.2699,22.2344,22.2486,19200.0
2012-12-31 11:25:00,31.28,31.29,31.26,31.26,12000.0,22.2415,22.2486,22.2273,22.2273,12000.0
2012-12-31 11:30:00,31.26,31.29,31.26,31.29,17500.0,22.2273,22.2486,22.2273,22.2486,17500.0
2012-12-31 11:35:00,31.28,31.29,31.26,31.27,18100.0,22.2415,22.2486,22.2273,22.2344,18100.0
2012-12-31 11:40:00,31.27,31.27,31.25,31.26,16800.0,22.2344,22.2344,22.2202,22.2273,16800.0
2012-12-31 11:45:00,31.25,31.28,31.25,31.27,31100.0,22.2202,22.2415,22.2202,22.2344,31100.0
2012-12-31 11:50:00,31.27,31.29,31.24,31.24,20300.0,22.2344,22.2486,22.213,22.213,20300.0
2012-12-31 11:55:00,31.25,31.26,31.23,31.24,24500.0,22.2202,22.2273,22.2059,22.213,24500.0
2012-12-31 12:00:00,31.25,31.29,31.25,31.29,17300.0,22.2202,22.2486,22.2202,22.2486,17300.0
2012-12-31 12:05:00,31.29,31.3,31.28,31.28,13900.0,22.2486,22.2557,22.2415,22.2415,13900.0
2012-12-31 12:10:00,31.27,31.28,31.26,31.27,14200.0,22.2344,22.2415,22.2273,22.2344,14200.0
2012-12-31 12:15:00,31.28,31.29,31.27,31.28,11700.0,22.2415,22.2486,22.2344,22.2415,11700.0
2012-12-31 12:20:00,31.28,31.29,31.27,31.29,27700.0,22.2415,22.2486,22.2344,22.2486,27700.0
2012-12-31 12:25:00,31.28,31.3,31.28,31.29,7900.0,22.2415,22.2557,22.2415,22.2486,7900.0
2012-12-31 12:30:00,31.29,31.31,31.28,31.29,14600.0,22.2486,22.2628,22.2415,22.2486,14600.0
2012-12-31 12:35:00,31.29,31.31,31.29,31.3,16000.0,22.2486,22.2628,22.2486,22.2557,16000.0
2012-12-31 12:40:00,31.3,31.4,31.3,31.36,32100.0,22.2557,22.3268,22.2557,22.2984,32100.0
2012-12-31 12:45:00,31.37,31.44,31.37,31.43,29400.0,22.3055,22.3553,22.3055,22.3481,29400.0
2012-12-31 12:50:00,31.43,31.44,31.35,31.37,18200.0,22.3481,22.3553,22.2913,22.3055,18200.0
2012-12-31 12:55:00,31.36,31.38,31.31,31.35,32700.0,22.2984,22.3126,22.2628,22.2913,32700.0
2012-12-31 13:00:00,31.36,31.38,31.32,31.34,20100.0,22.2984,22.3126,22.2699,22.2841,20100.0
2012-12-31 13:05:00,31.34,31.34,31.27,31.32,14100.0,22.2841,22.2841,22.2344,22.2699,14100.0
2012-12-31 13:10:00,31.32,31.39,31.32,31.39,21800.0,22.2699,22.3197,22.2699,22.3197,21800.0
2012-12-31 13:15:00,31.39,31.41,31.33,31.33,28300.0,22.3197,22.3339,22.277,22.277,28300.0
2012-12-31 13:20:00,31.32,31.4,31.31,31.38,27900.0,22.2699,22.3268,22.2628,22.3126,27900.0
2012-12-31 13:25:00,31.38,31.38,31.34,31.34,7800.0,22.3126,22.3126,22.2841,22.2841,7800.0
2012-12-31 13:30:00,31.34,31.36,31.33,31.36,24900.0,22.2841,22.2984,22.277,22.2984,24900.0
2012-12-31 13:35:00,31.37,31.37,31.34,31.34,13400.0,22.3055,22.3055,22.2841,22.2841,13400.0
2012-12-31 13:40:00,31.33,31.38,31.33,31.33,15800.0,22.277,22.3126,22.277,22.277,15800.0
2012-12-31 13:45:00,31.33,31.45,31.26,31.31,57400.0,22.277,22.3624,22.2273,22.2628,57400.0
2012-12-31 13:50:00,31.31,31.33,31.29,31.33,9400.0,22.2628,22.277,22.2486,22.277,9400.0
2012-12-31 13:55:00,31.33,31.37,31.32,31.33,15800.0,22.277,22.3055,22.2699,22.277,15800.0
2012-12-31 14:00:00,31.32,31.37,31.32,31.37,9900.0,22.2699,22.3055,22.2699,22.3055,9900.0
2012-12-31 14:05:00,31.36,31.38,31.36,31.37,17800.0,22.2984,22.3126,22.2984,22.3055,17800.0
2012-12-31 14:10:00,31.37,31.37,31.32,31.32,13200.0,22.3055,22.3055,22.2699,22.2699,13200.0
2012-12-31 14:15:00,31.33,31.36,31.32,31.34,17600.0,22.277,22.2984,22.2699,22.2841,17600.0
2012-12-31 14:20:00,31.34,31.37,31.33,31.37,14800.0,22.2841,22.3055,22.277,22.3055,14800.0
2012-12-31 14:25:00,31.37,31.38,31.34,31.38,11300.0,22.3055,22.3126,22.2841,22.3126,11300.0
2012-12-31 14:30:00,31.38,31.4,31.37,31.37,27100.0,22.3126,22.3268,22.3055,22.3055,27100.0
2012-12-31 14:35:00,31.37,31.37,31.34,31.36,12300.0,22.3055,22.3055,22.2841,22.2984,12300.0
2012-12-31 14:40:00,31.37,31.39,31.34,31.39,19200.0,22.3055,22.3197,22.2841,22.3197,19200.0
2012-12-31 14:45:00,31.39,31.46,31.37,31.44,22100.0,22.3197,22.3695,22.3055,22.3553,22100.0
2012-12-31 14:50:00,31.43,31.47,31.41,31.44,19200.0,22.3481,22.3766,22.3339,22.3553,19200.0
2012-12-31 14:55:00,31.43,31.5,31.43,31.48,17100.0,22.3481,22.3979,22.3481,22.3837,17100.0
2012-12-31 15:00:00,31.48,31.53,31.46,31.48,36000.0,22.3837,22.4192,22.3695,22.3837,36000.0
2012-12-31 15:05:00,31.48,31.49,31.46,31.46,15800.0,22.3837,22.3908,22.3695,22.3695,15800.0
2012-12-31 15:10:00,31.46,31.46,31.4,31.41,21700.0,22.3695,22.3695,22.3268,22.3339,21700.0
2012-12-31 15:15:00,31.42,31.45,31.41,31.43,29800.0,22.341,22.3624,22.3339,22.3481,29800.0
2012-12-31 15:20:00,31.43,31.46,31.43,31.45,28100.0,22.3481,22.3695,22.3481,22.3624,28100.0
2012-12-31 15:25:00,31.45,31.47,31.36,31.41,75500.0,22.3624,22.3766,22.2984,22.3339,75500.0
2012-12-31 15:30:00,31.41,31.47,31.4,31.47,29500.0,22.3339,22.3766,22.3268,22.3766,29500.0
2012-12-31 15:35:00,31.47,31.52,31.45,31.52,34800.0,22.3766,22.4121,22.3624,22.4121,34800.0
2012-12-31 15:40:00,31.52,31.55,31.49,31.54,69400.0,22.4121,22.4335,22.3908,22.4264,69400.0
2012-12-31 15:45:00,31.55,31.62,31.55,31.62,79300.0,22.4335,22.4832,22.4335,22.4832,79300.0
2012-12-31 15:50:00,31.61,31.68,31.59,31.63,74200.0,22.4761,22.5259,22.4619,22.4904,74200.0
2012-12-31 15:55:00,31.62,31.68,31.59,31.66,198100.0,22.4832,22.5259,22.4619,22.5117,198100.0
2013-01-02 09:30:00,31.98,31.98,31.82,31.83,123100.0,22.9388,22.9388,22.824,22.8312,123100.0
2013-01-02 09:35:00,31.83,31.87,31.81,31.87,53500.0,22.8312,22.8599,22.8169,22.8599,53500.0
2013-01-02 09:40:00,31.87,31.91,31.85,31.88,47100.0,22.8599,22.8886,22.8456,22.8671,47100.0
2013-01-02 09:45:00,31.89,31.93,31.89,31.92,51600.0,22.8743,22.9029,22.8743,22.8958,51600.0
2013-01-02 09:50:00,31.92,31.94,31.91,31.94,31400.0,22.8958,22.9101,22.8886,22.9101,31400.0
2013-01-02 09:55:00,31.94,31.95,31.92,31.93,23200.0,22.9101,22.9173,22.8958,22.9029,23200.0
2013-01-02 10:00:00,31.93,31.96,31.92,31.92,42500.0,22.9029,22.9245,22.8958,22.8958,42500.0
2013-01-02 10:05:00,31.92,31.93,31.89,31.92,45200.0,22.8958,22.9029,22.8743,22.8958,45200.0
2013-01-02 10:10:00,31.92,31.94,31.88,31.92,72400.0,22.8958,22.9101,22.8671,22.8958,72400.0
2013-01-02 10:15:00,31.93,31.94,31.88,31.89,35200.0,22.9029,22.9101,22.8671,22.8743,35200.0
2013-01-02 10:20:00,31.89,31.95,31.89,31.9,36500.0,22.8743,22.9173,22.8743,22.8814,36500.0
2013-01-02 10:25:00,31.9,31.92,31.89,31.92,34800.0,22.8814,22.8958,22.8743,22.8958,34800.0
2013-01-02 10:30:00,31.92,31.93,31.88,31.89,54100.0,22.8958,22.9029,22.8671,22.8743,54100.0
2013-01-02 10:35:00,31.89,31.9,31.86,31.89,33300.0,22.8743,22.8814,22.8527,22.8743,33300.0
2013-01-02 10:40:00,31.9,31.95,31.9,31.94,16500.0,22.8814,22.9173,22.8814,22.9101,16500.0
2013-01-02 10:45:00,31.94,31.96,31.93,31.95,24300.0,22.9101,22.9245,22.9029,22.9173,24300.0
2013-01-02 10:50:00,31.95,31.96,31.93,31.94,48500.0,22.9173,22.9245,22.9029,22.9101,48500.0
2013-01-02 10:55:00,31.94,31.98,31.93,31.98,30500.0,22.9101,22.9388,22.9029,22.9388,30500.0
2013-01-02 11:00:00,31.98,31.99,31.94,31.94,29200.0,22.9388,22.946,22.9101,22.9101,29200.0
2013-01-02 11:05:00,31.94,31.96,31.93,31.93,21800.0,22.9101,22.9245,22.9029,22.9029,21800.0
2013-01-02 11:10:00,31.93,31.96,31.93,31.94,46400.0,22.9029,22.9245,22.9029,22.9101,46400.0
2013-01-02 11:15:00,31.95,31.96,31.93,31.96,43600.0,22.9173,22.9245,22.9029,22.9245,43600.0
2013-01-02 11:20:00,31.96,31.97,31.96,31.96,13800.0,22.9245,22.9316,22.9245,22.9245,13800.0
2013-01-02 11:25:00,31.96,31.97,31.92,31.96,55300.0,22.9245,22.9316,22.8958,22.9245,55300.0
2013-01-02 11:30:00,31.96,31.97,31.9,31.92,42600.0,22.9245,22.9316,22.8814,22.8958,42600.0
2013-01-02 11:35:00,31.92,31.92,31.89,31.89,29000.0,22.8958,22.8958,22.8743,22.8743,29000.0
2013-01-02 11:40:00,31.9,31.9,31.89,31.89,23700.0,22.8814,22.8814,22.8743,22.8743,23700.0
2013-01-02 11:45:00,31.9,31.93,31.9,31.91,50100.0,22.8814,22.9029,22.8814,22.8886,50100.0
2013-01-02 11:50:00,31.92,31.93,31.91,31.92,13800.0,22.8958,22.9029,22.8886,22.8958,13800.0
2013-01-02 11:55:00,31.92,31.92,31.91,31.92,39100.0,22.8958,22.8958,22.8886,22.8958,39100.0
2013-01-02 12:00:00,31.92,31.95,31.92,31.94,22100.0,22.8958,22.9173,22.8958,22.9101,22100.0
2013-01-02 12:05:00,31.94,31.94,31.93,31.94,5200.0,22.9101,22.9101,22.9029,22.9101,5200.0
2013-01-02 12:10:00,31.94,31.94,31.92,31.94,14500.0,22.9101,22.9101,22.8958,22.9101,14500.0
2013-01-02 12:15:00,31.93,31.94,31.91,31.93,33200.0,22.9029,22.9101,22.8886,22.9029,33200.0
2013-01-02 12:20:00,31.93,31.93,31.91,31.91,28400.0,22.9029,22.9029,22.8886,22.8886,28400.0
2013-01-02 12:25:00,31.91,31.92,31.9,31.9,24400.0,22.8886,22.8958,22.8814,22.8814,24400.0
2013-01-02 12:30:00,31.91,31.92,31.9,31.91,22400.0,22.8886,22.8958,22.8814,22.8886,22400.0
2013-01-02 12:35:00,31.9,31.9,31.87,31.87,15700.0,22.8814,22.8814,22.8599,22.8599,15700.0
2013-01-02 12:40:00,31.88,31.9,31.87,31.88,28000.0,22.8671,22.8814,22.8599,22.8671,28000.0
2013-01-02 12:45:00,31.88,31.88,31.86,31.87,14400.0,22.8671,22.8671,22.8527,22.8599,14400.0
2013-01-02 12:50:00,31.87,31.87,31.86,31.87,10500.0,22.8599,22.8599,22.8527,22.8599,10500.0
2013-01-02 12:55:00,31.87,31.87,31.86,31.86,5400.0,22.8599,22.8599,22.8527,22.8527,5400.0
2013-01-02 13:00:00,31.87,31.88,31.86,31.87,27700.0,22.8599,22.8671,22.8527,22.8599,27700.0
2013-01-02 13:05:00,31.86,31.88,31.86,31.88,27100.0,22.8527,22.8671,22.8527,22.8671,27100.0
2013-01-02 13:10:00,31.88,31.88,31.87,31.88,9100.0,22.8671,22.8671,22.8599,22.8671,9100.0
2013-01-02 13:15:00,31.88,31.88,31.84,31.85,19200.0,22.8671,22.8671,22.8384,22.8456,19200.0
2013-01-02 13:20:00,31.84,31.85,31.82,31.82,20200.0,22.8384,22.8456,22.824,22.824,20200.0
2013-01-02 13:25:00,31.82,31.84,31.82,31.84,18100.0,22.824,22.8384,22.824,22.8384,18100.0
2013-01-02 13:30:00,31.84,31.85,31.83,31.85,30200.0,22.8384,22.8456,22.8312,22.8456,30200.0
2013-01-02 13:35:00,31.85,31.86,31.84,31.85,22700.0,22.8456,22.8527,22.8384,22.8456,22700.0
2013-01-02 13:40:00,31.84,31.85,31.84,31.85,10800.0,22.8384,22.8456,22.8384,22.8456,10800.0
2013-01-02 13:45:00,31.84,31.85,31.8,31.82,35800.0,22.8384,22.8456,22.8097,22.824,35800.0
2013-01-02 13:50:00,31.81,31.85,31.8,31.81,19400.0,22.8169,22.8456,22.8097,22.8169,19400.0
2013-01-02 13:55:00,31.81,31.82,31.79,31.81,22100.0,22.8169,22.824,22.8025,22.8169,22100.0
2013-01-02 14:00:00,31.81,31.82,31.79,31.79,36300.0,22.8169,22.824,22.8025,22.8025,36300.0
2013-01-02 14:05:00,31.8,31.8,31.76,31.77,25900.0,22.8097,22.8097,22.781,22.7882,25900.0
2013-01-02 14:10:00,31.77,31.79,31.76,31.76,29600.0,22.7882,22.8025,22.781,22.781,29600.0
2013-01-02 14:15:00,31.77,31.78,31.75,31.77,41000.0,22.7882,22.7954,22.7738,22.7882,41000.0
2013-01-02 14:20:00,31.77,31.78,31.76,31.77,14500.0,22.7882,22.7954,22.781,22.7882,14500.0
2013-01-02 14:25:00,31.77,31.77,31.76,31.77,5000.0,22.7882,22.7882,22.781,22.7882,5000.0
2013-01-02 14:30:00,31.77,31.77,31.71,31.71,45000.0,22.7882,22.7882,22.7451,22.7451,45000.0
2013-01-02 14:35:00,31.71,31.73,31.71,31.73,12700.0,22.7451,22.7595,22.7451,22.7595,12700.0
2013-01-02 14:40:00,31.73,31.73,31.7,31.7,30400.0,22.7595,22.7595,22.738,22.738,30400.0
2013-01-02 14:45:00,31.7,31.71,31.68,31.69,29000.0,22.738,22.7451,22.7236,22.7308,29000.0
2013-01-02 14:50:00,31.69,31.71,31.69,31.7,23600.0,22.7308,22.7451,22.7308,22.738,23600.0
2013-01-02 14:55:00,31.71,31.71,31.68,31.7,260200.0,22.7451,22.7451,22.7236,22.738,260200.0
2013-01-02 15:00:00,31.7,31.73,31.7,31.71,45600.0,22.738,22.7595,22.738,22.7451,45600.0
2013-01-02 15:05:00,31.71,31.74,31.71,31.74,26600.0,22.7451,22.7667,22.7451,22.7667,26600.0
2013-01-02 15:10:00,31.73,31.74,31.73,31.73,13400.0,22.7595,22.7667,22.7595,22.7595,13400.0
2013-01-02 15:15:00,31.74,31.74,31.73,31.74,19800.0,22.7667,22.7667,22.7595,22.7667,19800.0
2013-01-02 15:20:00,31.74,31.75,31.71,31.71,68400.0,22.7667,22.7738,22.7451,22.7451,68400.0
2013-01-02 15:25:00,31.71,31.75,31.71,31.73,49200.0,22.7451,22.7738,22.7451,22.7595,49200.0
2013-01-02 15:30:00,31.73,31.75,31.72,31.72,116600.0,22.7595,22.7738,22.7523,22.7523,116600.0
2013-01-02 15:35:00,31.72,31.74,31.71,31.74,98500.0,22.7523,22.7667,22.7451,22.7667,98500.0
2013-01-02 15:40:00,31.74,31.76,31.73,31.74,64100.0,22.7667,22.781,22.7595,22.7667,64100.0
2013-01-02 15:45:00,31.75,31.76,31.74,31.75,94300.0,22.7738,22.781,22.7667,22.7738,94300.0
2013-01-02 15:50:00,31.75,31.8,31.75,31.8,323900.0,22.7738,22.8097,22.7738,22.8097,323900.0
2013-01-02 15:55:00,31.8,31.9,31.8,31.9,278200.0,22.8097,22.8814,22.8097,22.8814,278200.0
2013-01-03 09:30:00,31.91,32.0,31.89,31.89,76500.0,22.8886,22.9532,22.8743,22.8743,76500.0
2013-01-03 09:35:00,31.89,31.89,31.81,31.85,43300.0,22.8743,22.8743,22.8169,22.8456,43300.0
2013-01-03 09:40:00,31.85,31.85,31.74,31.75,31400.0,22.8456,22.8456,22.7667,22.7738,31400.0
2013-01-03 09:45:00,31.78,31.78,31.75,31.76,21600.0,22.7954,22.7954,22.7738,22.781,21600.0
2013-01-03 09:50:00,31.76,31.76,31.72,31.75,25000.0,22.781,22.781,22.7523,22.7738,25000.0
2013-01-03 09:55:00,31.75,31.79,31.75,31.77,17000.0,22.7738,22.8025,22.7738,22.7882,17000.0
2013-01-03 10:00:00,31.76,31.79,31.75,31.77,33800.0,22.781,22.8025,22.7738,22.7882,33800.0
2013-01-03 10:05:00,31.77,31.78,31.77,31.78,9400.0,22.7882,22.7954,22.7882,22.7954,9400.0
2013-01-03 10:10:00,31.77,31.78,31.76,31.78,28800.0,22.7882,22.7954,22.781,22.7954,28800.0
2013-01-03 10:15:00,31.78,31.79,31.75,31.76,20900.0,22.7954,22.8025,22.7738,22.781,20900.0
2013-01-03 10:20:00,31.76,31.8,31.76,31.79,17300.0,22.781,22.8097,22.781,22.8025,17300.0
2013-01-03 10:25:00,31.8,31.82,31.79,31.82,11900.0,22.8097,22.824,22.8025,22.824,11900.0
2013-01-03 10:30:00,31.82,31.84,31.79,31.8,31200.0,22.824,22.8384,22.8025,22.8097,31200.0
2013-01-03 10:35:00,31.79,31.82,31.78,31.82,11800.0,22.8025,22.824,22.7954,22.824,11800.0
2013-01-03 10:40:00,31.82,31.84,31.8,31.82,17200.0,22.824,22.8384,22.8097,22.824,17200.0
2013-01-03 10:45:00,31.82,31.82,31.77,31.78,24600.0,22.824,22.824,22.7882,22.7954,24600.0
2013-01-03 10:50:00,31.77,31.82,31.77,31.81,24900.0,22.7882,22.824,22.7882,22.8169,24900.0
2013-01-03 10:55:00,31.81,31.82,31.8,31.82,16200.0,22.8169,22.824,22.8097,22.824,16200.0
2013-01-03 11:00:00,31.82,31.84,31.81,31.82,25000.0,22.824,22.8384,22.8169,22.824,25000.0
2013-01-03 11:05:00,31.81,31.82,31.79,31.8,17600.0,22.8169,22.824,22.8025,22.8097,17600.0
2013-01-03 11:10:00,31.81,31.83,31.8,31.81,54700.0,22.8169,22.8312,22.8097,22.8169,54700.0
2013-01-03 11:15:00,31.81,31.82,31.8,31.8,9400.0,22.8169,22.824,22.8097,22.8097,9400.0
2013-01-03 11:20:00,31.8,31.83,31.8,31.83,8700.0,22.8097,22.8312,22.8097,22.8312,8700.0
2013-01-03 11:25:00,31.83,31.85,31.82,31.85,20700.0,22.8312,22.8456,22.824,22.8456,20700.0
2013-01-03 11:30:00,31.84,31.87,31.84,31.86,19700.0,22.8384,22.8599,22.8384,22.8527,19700.0
2013-01-03 11:35:00,31.87,31.89,31.87,31.88,7800.0,22.8599,22.8743,22.8599,22.8671,7800.0
2013-01-03 11:40:00,31.88,31.88,31.85,31.86,15200.0,22.8671,22.8671,22.8456,22.8527,15200.0
2013-01-03 11:45:00,31.85,31.88,31.85,31.88,16400.0,22.8456,22.8671,22.8456,22.8671,16400.0
2013-01-03 11:50:00,31.88,31.9,31.88,31.9,19000.0,22.8671,22.8814,22.8671,22.8814,19000.0
2013-01-03 11:55:00,31.9,31.9,31.85,31.85,35700.0,22.8814,22.8814,22.8456,22.8456,35700.0
2013-01-03 12:00:00,31.86,31.87,31.84,31.85,31900.0,22.8527,22.8599,22.8384,22.8456,31900.0
2013-01-03 12:05:00,31.85,31.87,31.84,31.87,10800.0,22.8456,22.8599,22.8384,22.8599,10800.0
2013-01-03 12:10:00,31.87,31.87,31.85,31.85,20500.0,22.8599,22.8599,22.8456,22.8456,20500.0
2013-01-03 12:15:00,31.84,31.85,31.83,31.85,9700.0,22.8384,22.8456,22.8312,22.8456,9700.0
2013-01-03 12:20:00,31.85,31.85,31.83,31.84,28100.0,22.8456,22.8456,22.8312,22.8384,28100.0
2013-01-03 12:25:00,31.84,31.85,31.84,31.84,107900.0,22.8384,22.8456,22.8384,22.8384,107900.0
2013-01-03 12:30:00,31.85,31.85,31.8,31.8,32700.0,22.8456,22.8456,22.8097,22.8097,32700.0
2013-01-03 12:35:00,31.81,31.83,31.8,31.82,29200.0,22.8169,22.8312,22.8097,22.824,29200.0
2013-01-03 12:40:00,31.82,31.82,31.81,31.82,10100.0,22.824,22.824,22.8169,22.824,10100.0
2013-01-03 12:45:00,31.82,31.82,31.8,31.8,10500.0,22.824,22.824,22.8097,22.8097,10500.0
2013-01-03 12:50:00,31.81,31.82,31.8,31.81,26600.0,22.8169,22.824,22.8097,22.8169,26600.0
2013-01-03 12:55:00,31.81,31.82,31.81,31.81,5800.0,22.8169,22.824,22.8169,22.8169,5800.0
2013-01-03 13:00:00,31.82,31.83,31.77,31.82,254500.0,22.824,22.8312,22.7882,22.824,254500.0
2013-01-03 13:05:00,31.82,31.83,31.81,31.81,34700.0,22.824,22.8312,22.8169,22.8169,34700.0
2013-01-03 13:10:00,31.82,31.82,31.78,31.78,17300.0,22.824,22.824,22.7954,22.7954,17300.0
2013-01-03 13:15:00,31.78,31.81,31.78,31.8,18400.0,22.7954,22.8169,22.7954,22.8097,18400.0
2013-01-03 13:20:00,31.8,31.81,31.78,31.78,18100.0,22.8097,22.8169,22.7954,22.7954,18100.0
2013-01-03 13:25:00,31.79,31.82,31.78,31.8,23400.0,22.8025,22.824,22.7954,22.8097,23400.0
2013-01-03 13:30:00,31.81,31.82,31.79,31.8,34700.0,22.8169,22.824,22.8025,22.8097,34700.0
2013-01-03 13:35:00,31.8,31.86,31.79,31.85,115700.0,22.8097,22.8527,22.8025,22.8456,115700.0
2013-01-03 13:40:00,31.85,31.91,31.84,31.85,125600.0,22.8456,22.8886,22.8384,22.8456,125600.0
2013-01-03 13:45:00,31.85,31.86,31.84,31.84,48300.0,22.8456,22.8527,22.8384,22.8384,48300.0
2013-01-03 13:50:00,31.84,31.85,31.84,31.84,25700.0,22.8384,22.8456,22.8384,22.8384,25700.0
2013-01-03 13:55:00,31.85,31.85,31.84,31.85,32500.0,22.8456,22.8456,22.8384,22.8456,32500.0
2013-01-03 14:00:00,31.85,31.85,31.77,31.8,56600.0,22.8456,22.8456,22.7882,22.8097,56600.0
2013-01-03 14:05:00,31.8,31.8,31.75,31.77,21600.0,22.8097,22.8097,22.7738,22.7882,21600.0
2013-01-03 14:10:00,31.78,31.8,31.76,31.8,20600.0,22.7954,22.8097,22.781,22.8097,20600.0
2013-01-03 14:15:00,31.8,31.8,31.77,31.77,25700.0,22.8097,22.8097,22.7882,22.7882,25700.0
2013-01-03 14:20:00,31.77,31.78,31.71,31.72,35400.0,22.7882,22.7954,22.7451,22.7523,35400.0
2013-01-03 14:25:00,31.73,31.75,31.71,31.72,38400.0,22.7595,22.7738,22.7451,22.7523,38400.0
2013-01-03 14:30:00,31.73,31.77,31.73,31.76,24300.0,22.7595,22.7882,22.7595,22.781,24300.0
2013-01-03 14:35:00,31.77,31.79,31.76,31.78,21600.0,22.7882,22.8025,22.781,22.7954,21600.0
2013-01-03 14:40:00,31.78,31.83,31.77,31.83,26500.0,22.7954,22.8312,22.7882,22.8312,26500.0
2013-01-03 14:45:00,31.83,31.84,31.8,31.81,19000.0,22.8312,22.8384,22.8097,22.8169,19000.0
2013-01-03 14:50:00,31.81,31.84,31.8,31.81,29200.0,22.8169,22.8384,22.8097,22.8169,29200.0
2013-01-03 14:55:00,31.81,31.82,31.79,31.8,61900.0,22.8169,22.824,22.8025,22.8097,61900.0
2013-01-03 15:00:00,31.79,31.81,31.78,31.79,38000.0,22.8025,22.8169,22.7954,22.8025,38000.0
2013-01-03 15:05:00,31.8,31.81,31.76,31.76,34900.0,22.8097,22.8169,22.781,22.781,34900.0
2013-01-03 15:10:00,31.76,31.78,31.75,31.76,31000.0,22.781,22.7954,22.7738,22.781,31000.0
2013-01-03 15:15:00,31.77,31.77,31.72,31.72,22200.0,22.7882,22.7882,22.7523,22.7523,22200.0
2013-01-03 15:20:00,31.73,31.76,31.71,31.72,30700.0,22.7595,22.781,22.7451,22.7523,30700.0
2013-01-03 15:25:00,31.72,31.76,31.71,31.73,42400.0,22.7523,22.781,22.7451,22.7595,42400.0
2013-01-03 15:30:00,31.73,31.75,31.7,31.71,41300.0,22.7595,22.7738,22.738,22.7451,41300.0
2013-01-03 15:35:00,31.71,31.72,31.7,31.7,42900.0,22.7451,22.7523,22.738,22.738,42900.0
2013-01-03 15:40:00,31.71,31.73,31.7,31.73,42100.0,22.7451,22.7595,22.738,22.7595,42100.0
2013-01-03 15:45:00,31.73,31.75,31.72,31.72,78400.0,22.7595,22.7738,22.7523,22.7523,78400.0
2013-01-03 15:50:00,31.73,31.74,31.67,31.67,132200.0,22.7595,22.7667,22.7165,22.7165,132200.0
2013-01-03 15:55:00,31.67,31.75,31.67,31.75,145900.0,22.7165,22.7738,22.7165,22.7738,145900.0
2013-01-04 09:30:00,31.79,31.9,31.78,31.8,36900.0,22.8025,22.8814,22.7954,22.8097,36900.0
2013-01-04 09:35:00,31.81,31.84,31.78,31.79,15800.0,22.8169,22.8384,22.7954,22.8025,15800.0
2013-01-04 09:40:00,31.8,31.87,31.8,31.87,6500.0,22.8097,22.8599,22.8097,22.8599,6500.0
2013-01-04 09:45:00,31.87,31.87,31.79,31.79,44100.0,22.8599,22.8599,22.8025,22.8025,44100.0
2013-01-04 09:50:00,31.79,31.81,31.78,31.81,16200.0,22.8025,22.8169,22.7954,22.8169,16200.0
2013-01-04 09:55:00,31.81,31.83,31.8,31.81,23800.0,22.8169,22.8312,22.8097,22.8169,23800.0
2013-01-04 10:00:00,31.82,31.85,31.76,31.78,34600.0,22.824,22.8456,22.781,22.7954,34600.0
2013-01-04 10:05:00,31.79,31.8,31.78,31.79,31800.0,22.8025,22.8097,22.7954,22.8025,31800.0
2013-01-04 10:10:00,31.78,31.79,31.78,31.78,10700.0,22.7954,22.8025,22.7954,22.7954,10700.0
2013-01-04 10:15:00,31.77,31.8,31.76,31.79,12700.0,22.7882,22.8097,22.781,22.8025,12700.0
2013-01-04 10:20:00,31.79,31.84,31.79,31.81,26400.0,22.8025,22.8384,22.8025,22.8169,26400.0
2013-01-04 10:25:00,31.81,31.81,31.77,31.78,20600.0,22.8169,22.8169,22.7882,22.7954,20600.0
2013-01-04 10:30:00,31.78,31.79,31.74,31.77,17700.0,22.7954,22.8025,22.7667,22.7882,17700.0
2013-01-04 10:35:00,31.77,31.79,31.76,31.76,12600.0,22.7882,22.8025,22.781,22.781,12600.0
2013-01-04 10:40:00,31.76,31.79,31.75,31.77,13300.0,22.781,22.8025,22.7738,22.7882,13300.0
2013-01-04 10:45:00,31.77,31.78,31.74,31.77,11000.0,22.7882,22.7954,22.7667,22.7882,11000.0
2013-01-04 10:50:00,31.76,31.76,31.73,31.73,7700.0,22.781,22.781,22.7595,22.7595,7700.0
2013-01-04 10:55:00,31.73,31.75,31.72,31.73,21700.0,22.7595,22.7738,22.7523,22.7595,21700.0
2013-01-04 11:00:00,31.73,31.78,31.73,31.77,13500.0,22.7595,22.7954,22.7595,22.7882,13500.0
2013-01-04 11:05:00,31.77,31.78,31.75,31.77,46700.0,22.7882,22.7954,22.7738,22.7882,46700.0
2013-01-04 11:10:00,31.77,31.79,31.76,31.76,79200.0,22.7882,22.8025,22.781,22.781,79200.0
2013-01-04 11:15:00,31.77,31.77,31.75,31.76,21300.0,22.7882,22.7882,22.7738,22.781,21300.0
2013-01-04 11:20:00,31.76,31.76,31.74,31.76,13800.0,22.781,22.781,22.7667,22.781,13800.0
2013-01-04 11:25:00,31.75,31.78,31.74,31.77,22500.0,22.7738,22.7954,22.7667,22.7882,22500.0
2013-01-04 11:30:00,31.79,31.83,31.79,31.82,9100.0,22.8025,22.8312,22.8025,22.824,9100.0
2013-01-04 11:35:00,31.83,31.85,31.79,31.79,19400.0,22.8312,22.8456,22.8025,22.8025,19400.0
2013-01-04 11:40:00,31.79,31.8,31.77,31.8,24600.0,22.8025,22.8097,22.7882,22.8097,24600.0
2013-01-04 11:45:00,31.8,31.8,31.76,31.76,19100.0,22.8097,22.8097,22.781,22.781,19100.0
2013-01-04 11:50:00,31.76,31.77,31.75,31.77,21700.0,22.781,22.7882,22.7738,22.7882,21700.0
2013-01-04 11:55:00,31.76,31.76,31.71,31.72,26200.0,22.781,22.781,22.7451,22.7523,26200.0
2013-01-04 12:00:00,31.72,31.74,31.72,31.72,16000.0,22.7523,22.7667,22.7523,22.7523,16000.0
2013-01-04 12:05:00,31.72,31.73,31.71,31.72,13500.0,22.7523,22.7595,22.7451,22.7523,13500.0
2013-01-04 12:10:00,31.72,31.75,31.71,31.74,15700.0,22.7523,22.7738,22.7451,22.7667,15700.0
2013-01-04 12:15:00,31.74,31.74,31.71,31.71,10800.0,22.7667,22.7667,22.7451,22.7451,10800.0
2013-01-04 12:20:00,31.72,31.73,31.71,31.72,4100.0,22.7523,22.7595,22.7451,22.7523,4100.0
2013-01-04 12:25:00,31.72,31.74,31.7,31.74,13800.0,22.7523,22.7667,22.738,22.7667,13800.0
2013-01-04 12:30:00,31.74,31.74,31.72,31.73,40700.0,22.7667,22.7667,22.7523,22.7595,40700.0
2013-01-04 12:35:00,31.74,31.74,31.73,31.74,15700.0,22.7667,22.7667,22.7595,22.7667,15700.0
2013-01-04 12:40:00,31.74,31.75,31.73,31.74,17600.0,22.7667,22.7738,22.7595,22.7667,17600.0
2013-01-04 12:45:00,31.73,31.74,31.73,31.74,6100.0,22.7595,22.7667,22.7595,22.7667,6100.0
2013-01-04 12:50:00,31.74,31.75,31.72,31.74,22000.0,22.7667,22.7738,22.7523,22.7667,22000.0
2013-01-04 12:55:00,31.74,31.74,31.73,31.74,15100.0,22.7667,22.7667,22.7595,22.7667,15100.0
2013-01-04 13:00:00,31.74,31.75,31.72,31.74,17200.0,22.7667,22.7738,22.7523,22.7667,17200.0
2013-01-04 13:05:00,31.73,31.74,31.72,31.74,27700.0,22.7595,22.7667,22.7523,22.7667,27700.0
2013-01-04 13:10:00,31.74,31.74,31.72,31.73,9700.0,22.7667,22.7667,22.7523,22.7595,9700.0
2013-01-04 13:15:00,31.73,31.73,31.72,31.73,3100.0,22.7595,22.7595,22.7523,22.7595,3100.0
2013-01-04 13:20:00,31.72,31.73,31.72,31.72,7500.0,22.7523,22.7595,22.7523,22.7523,7500.0
2013-01-04 13:25:00,31.73,31.74,31.72,31.74,38600.0,22.7595,22.7667,22.7523,22.7667,38600.0
2013-01-04 13:30:00,31.74,31.74,31.72,31.74,16900.0,22.7667,22.7667,22.7523,22.7667,16900.0
2013-01-04 13:35:00,31.73,31.74,31.71,31.73,47700.0,22.7595,22.7667,22.7451,22.7595,47700.0
2013-01-04 13:40:00,31.73,31.73,31.72,31.72,13500.0,22.7595,22.7595,22.7523,22.7523,13500.0
2013-01-04 13:45:00,31.72,31.74,31.71,31.73,53200.0,22.7523,22.7667,22.7451,22.7595,53200.0
2013-01-04 13:50:00,31.73,31.74,31.71,31.71,42700.0,22.7595,22.7667,22.7451,22.7451,42700.0
2013-01-04 13:55:00,31.71,31.74,31.71,31.74,24500.0,22.7451,22.7667,22.7451,22.7667,24500.0
2013-01-04 14:00:00,31.74,31.76,31.72,31.72,38400.0,22.7667,22.781,22.7523,22.7523,38400.0
2013-01-04 14:05:00,31.72,31.74,31.72,31.73,20800.0,22.7523,22.7667,22.7523,22.7595,20800.0
2013-01-04 14:10:00,31.74,31.75,31.73,31.74,14400.0,22.7667,22.7738,22.7595,22.7667,14400.0
2013-01-04 14:15:00,31.74,31.77,31.74,31.75,84400.0,22.7667,22.7882,22.7667,22.7738,84400.0
2013-01-04 14:20:00,31.74,31.77,31.74,31.77,29100.0,22.7667,22.7882,22.7667,22.7882,29100.0
2013-01-04 14:25:00,31.77,31.8,31.77,31.8,9600.0,22.7882,22.8097,22.7882,22.8097,9600.0
2013-01-04 14:30:00,31.8,31.82,31.79,31.81,22400.0,22.8097,22.824,22.8025,22.8169,22400.0
2013-01-04 14:35:00,31.81,31.83,31.8,31.82,15700.0,22.8169,22.8312,22.8097,22.824,15700.0
2013-01-04 14:40:00,31.83,31.83,31.81,31.82,12400.0,22.8312,22.8312,22.8169,22.824,12400.0
2013-01-04 14:45:00,31.82,31.83,31.79,31.79,22700.0,22.824,22.8312,22.8025,22.8025,22700.0
2013-01-04 14:50:00,31.8,31.82,31.8,31.81,9900.0,22.8097,22.824,22.8097,22.8169,9900.0
2013-01-04 14:55:00,31.82,31.83,31.81,31.82,31000.0,22.824,22.8312,22.8169,22.824,31000.0
2013-01-04 15:00:00,31.83,31.83,31.8,31.83,28900.0,22.8312,22.8312,22.8097,22.8312,28900.0
2013-01-04 15:05:00,31.83,31.85,31.83,31.83,17600.0,22.8312,22.8456,22.8312,22.8312,17600.0
2013-01-04 15:10:00,31.84,31.86,31.84,31.85,30000.0,22.8384,22.8527,22.8384,22.8456,30000.0
2013-01-04 15:15:00,31.85,31.85,31.82,31.84,78700.0,22.8456,22.8456,22.824,22.8384,78700.0
2013-01-04 15:20:00,31.84,31.87,31.82,31.87,27900.0,22.8384,22.8599,22.824,22.8599,27900.0
2013-01-04 15:25:00,31.87,31.87,31.83,31.87,60300.0,22.8599,22.8599,22.8312,22.8599,60300.0
2013-01-04 15:30:00,31.87,31.87,31.82,31.84,28000.0,22.8599,22.8599,22.824,22.8384,28000.0
2013-01-04 15:35:00,31.84,31.84,31.8,31.8,41100.0,22.8384,22.8384,22.8097,22.8097,41100.0
2013-01-04 15:40:00,31.81,31.84,31.8,31.82,50000.0,22.8169,22.8384,22.8097,22.824,50000.0
2013-01-04 15:45:00,31.83,31.84,31.79,31.81,86800.0,22.8312,22.8384,22.8025,22.8169,86800.0
2013-01-04 15:50:00,31.81,31.83,31.81,31.82,48000.0,22.8169,22.8312,22.8169,22.824,48000.0
2013-01-04 15:55:00,31.82,31.84,31.79,31.84,149600.0,22.824,22.8384,22.8025,22.8384,149600.0
2013-01-07 09:30:00,31.82,31.9,31.77,31.82,105300.0,22.824,22.8814,22.7882,22.824,105300.0
2013-01-07 09:35:00,31.82,31.83,31.73,31.77,40300.0,22.824,22.8312,22.7595,22.7882,40300.0
2013-01-07 09:40:00,31.77,31.85,31.77,31.84,30600.0,22.7882,22.8456,22.7882,22.8384,30600.0
2013-01-07 09:45:00,31.84,31.87,31.84,31.86,305600.0,22.8384,22.8599,22.8384,22.8527,305600.0
2013-01-07 09:50:00,31.86,31.88,31.85,31.88,17300.0,22.8527,22.8671,22.8456,22.8671,17300.0
2013-01-07 09:55:00,31.88,31.88,31.83,31.85,31700.0,22.8671,22.8671,22.8312,22.8456,31700.0
2013-01-07 10:00:00,31.85,31.86,31.84,31.84,276500.0,22.8456,22.8527,22.8384,22.8384,276500.0
2013-01-07 10:05:00,31.85,31.86,31.84,31.85,33700.0,22.8456,22.8527,22.8384,22.8456,33700.0
2013-01-07 10:10:00,31.85,31.86,31.82,31.84,127700.0,22.8456,22.8527,22.824,22.8384,127700.0
2013-01-07 10:15:00,31.85,31.85,31.79,31.8,32200.0,22.8456,22.8456,22.8025,22.8097,32200.0
2013-01-07 10:20:00,31.81,31.81,31.77,31.81,21200.0,22.8169,22.8169,22.7882,22.8169,21200.0
2013-01-07 10:25:00,31.8,31.82,31.79,31.8,334900.0,22.8097,22.824,22.8025,22.8097,334900.0
2013-01-07 10:30:00,31.81,31.81,31.8,31.8,12500.0,22.8169,22.8169,22.8097,22.8097,12500.0
2013-01-07 10:35:00,31.8,31.9,31.8,31.9,65700.0,22.8097,22.8814,22.8097,22.8814,65700.0
2013-01-07 10:40:00,31.9,31.9,31.86,31.88,32400.0,22.8814,22.8814,22.8527,22.8671,32400.0
2013-01-07 10:45:00,31.88,31.91,31.88,31.9,13600.0,22.8671,22.8886,22.8671,22.8814,13600.0
2013-01-07 10:50:00,31.91,31.93,31.89,31.93,32800.0,22.8886,22.9029,22.8743,22.9029,32800.0
2013-01-07 10:55:00,31.93,31.93,31.87,31.91,128200.0,22.9029,22.9029,22.8599,22.8886,128200.0
2013-01-07 11:00:00,31.91,31.91,31.88,31.89,27900.0,22.8886,22.8886,22.8671,22.8743,27900.0
2013-01-07 11:05:00,31.88,31.9,31.86,31.86,29500.0,22.8671,22.8814,22.8527,22.8527,29500.0
2013-01-07 11:10:00,31.86,31.88,31.85,31.88,12600.0,22.8527,22.8671,22.8456,22.8671,12600.0
2013-01-07 11:15:00,31.88,31.93,31.87,31.91,38200.0,22.8671,22.9029,22.8599,22.8886,38200.0
2013-01-07 11:20:00,31.92,31.92,31.88,31.9,221300.0,22.8958,22.8958,22.8671,22.8814,221300.0
2013-01-07 11:25:00,31.9,31.92,31.89,31.9,38500.0,22.8814,22.8958,22.8743,22.8814,38500.0
2013-01-07 11:30:00,31.9,31.91,31.9,31.9,10200.0,22.8814,22.8886,22.8814,22.8814,10200.0
2013-01-07 11:35:00,31.9,31.91,31.88,31.88,62500.0,22.8814,22.8886,22.8671,22.8671,62500.0
2013-01-07 11:40:00,31.89,31.91,31.88,31.9,57300.0,22.8743,22.8886,22.8671,22.8814,57300.0
2013-01-07 11:45:00,31.91,31.91,31.87,31.87,50200.0,22.8886,22.8886,22.8599,22.8599,50200.0
2013-01-07 11:50:00,31.88,31.88,31.85,31.85,13900.0,22.8671,22.8671,22.8456,22.8456,13900.0
2013-01-07 11:55:00,31.86,31.87,31.83,31.87,24400.0,22.8527,22.8599,22.8312,22.8599,24400.0
2013-01-07 12:00:00,31.87,31.88,31.85,31.87,31000.0,22.8599,22.8671,22.8456,22.8599,31000.0
2013-01-07 12:05:00,31.86,31.87,31.86,31.86,14100.0,22.8527,22.8599,22.8527,22.8527,14100.0
2013-01-07 12:10:00,31.87,31.87,31.86,31.86,15300.0,22.8599,22.8599,22.8527,22.8527,15300.0
2013-01-07 12:15:00,31.87,31.87,31.81,31.81,32200.0,22.8599,22.8599,22.8169,22.8169,32200.0
2013-01-07 12:20:00,31.81,31.82,31.79,31.8,14400.0,22.8169,22.824,22.8025,22.8097,14400.0
2013-01-07 12:25:00,31.81,31.81,31.77,31.81,24400.0,22.8169,22.8169,22.7882,22.8169,24400.0
2013-01-07 12:30:00,31.8,31.83,31.8,31.8,25200.0,22.8097,22.8312,22.8097,22.8097,25200.0
2013-01-07 12:35:00,31.8,31.84,31.8,31.83,17200.0,22.8097,22.8384,22.8097,22.8312,17200.0
2013-01-07 12:40:00,31.82,31.83,31.82,31.82,9900.0,22.824,22.8312,22.824,22.824,9900.0
2013-01-07 12:45:00,31.83,31.83,31.82,31.83,8700.0,22.8312,22.8312,22.824,22.8312,8700.0
2013-01-07 12:50:00,31.82,31.83,31.78,31.78,24700.0,22.824,22.8312,22.7954,22.7954,24700.0
2013-01-07 12:55:00,31.78,31.8,31.78,31.8,19700.0,22.7954,22.8097,22.7954,22.8097,19700.0
2013-01-07 13:00:00,31.79,31.82,31.79,31.81,11100.0,22.8025,22.824,22.8025,22.8169,11100.0
2013-01-07 13:05:00,31.81,31.82,31.78,31.79,28100.0,22.8169,22.824,22.7954,22.8025,28100.0
2013-01-07 13:10:00,31.79,31.8,31.76,31.78,15200.0,22.8025,22.8097,22.781,22.7954,15200.0
2013-01-07 13:15:00,31.78,31.79,31.77,31.79,9700.0,22.7954,22.8025,22.7882,22.8025,9700.0
2013-01-07 13:20:00,31.79,31.79,31.78,31.79,5900.0,22.8025,22.8025,22.7954,22.8025,5900.0
2013-01-07 13:25:00,31.79,31.8,31.79,31.8,11300.0,22.8025,22.8097,22.8025,22.8097,11300.0
2013-01-07 13:30:00,31.8,31.8,31.79,31.8,5800.0,22.8097,22.8097,22.8025,22.8097,5800.0
2013-01-07 13:35:00,31.8,31.8,31.74,31.75,28500.0,22.8097,22.8097,22.7667,22.7738,28500.0
2013-01-07 13:40:00,31.75,31.76,31.71,31.72,18400.0,22.7738,22.781,22.7451,22.7523,18400.0
2013-01-07 13:45:00,31.71,31.75,31.71,31.75,17100.0,22.7451,22.7738,22.7451,22.7738,17100.0
2013-01-07 13:50:00,31.75,31.79,31.75,31.79,30800.0,22.7738,22.8025,22.7738,22.8025,30800.0
2013-01-07 13:55:00,31.79,31.8,31.78,31.8,26100.0,22.8025,22.8097,22.7954,22.8097,26100.0
2013-01-07 14:00:00,31.79,31.8,31.79,31.79,13400.0,22.8025,22.8097,22.8025,22.8025,13400.0
2013-01-07 14:05:00,31.8,31.81,31.79,31.81,13200.0,22.8097,22.8169,22.8025,22.8169,13200.0
2013-01-07 14:10:00,31.81,31.81,31.76,31.77,31900.0,22.8169,22.8169,22.781,22.7882,31900.0
2013-01-07 14:15:00,31.77,31.79,31.76,31.77,21900.0,22.7882,22.8025,22.781,22.7882,21900.0
2013-01-07 14:20:00,31.78,31.78,31.77,31.78,7300.0,22.7954,22.7954,22.7882,22.7954,7300.0
2013-01-07 14:25:00,31.77,31.8,31.77,31.79,15200.0,22.7882,22.8097,22.7882,22.8025,15200.0
2013-01-07 14:30:00,31.78,31.8,31.77,31.78,28800.0,22.7954,22.8097,22.7882,22.7954,28800.0
2013-01-07 14:35:00,31.77,31.78,31.77,31.78,11300.0,22.7882,22.7954,22.7882,22.7954,11300.0
2013-01-07 14:40:00,31.78,31.78,31.77,31.78,9800.0,22.7954,22.7954,22.7882,22.7954,9800.0
2013-01-07 14:45:00,31.78,31.78,31.77,31.78,11000.0,22.7954,22.7954,22.7882,22.7954,11000.0
2013-01-07 14:50:00,31.77,31.79,31.77,31.78,18300.0,22.7882,22.8025,22.7882,22.7954,18300.0
2013-01-07 14:55:00,31.78,31.78,31.77,31.78,14200.0,22.7954,22.7954,22.7882,22.7954,14200.0
2013-01-07 15:00:00,31.78,31.78,31.74,31.75,41500.0,22.7954,22.7954,22.7667,22.7738,41500.0
2013-01-07 15:05:00,31.74,31.76,31.73,31.75,17000.0,22.7667,22.781,22.7595,22.7738,17000.0
2013-01-07 15:10:00,31.76,31.78,31.75,31.77,17600.0,22.781,22.7954,22.7738,22.7882,17600.0
2013-01-07 15:15:00,31.77,31.79,31.77,31.77,44700.0,22.7882,22.8025,22.7882,22.7882,44700.0
2013-01-07 15:20:00,31.77,31.78,31.77,31.78,11000.0,22.7882,22.7954,22.7882,22.7954,11000.0
2013-01-07 15:25:00,31.78,31.8,31.77,31.78,56600.0,22.7954,22.8097,22.7882,22.7954,56600.0
2013-01-07 15:30:00,31.78,31.8,31.77,31.78,28000.0,22.7954,22.8097,22.7882,22.7954,28000.0
2013-01-07 15:35:00,31.79,31.79,31.75,31.75,29000.0,22.8025,22.8025,22.7738,22.7738,29000.0
2013-01-07 15:40:00,31.75,31.79,31.75,31.79,28900.0,22.7738,22.8025,22.7738,22.8025,28900.0
2013-01-07 15:45:00,31.79,31.79,31.76,31.76,74000.0,22.8025,22.8025,22.781,22.781,74000.0
2013-01-07 15:50:00,31.76,31.77,31.76,31.77,96300.0,22.781,22.7882,22.781,22.7882,96300.0
2013-01-07 15:55:00,31.77,31.77,31.73,31.75,260900.0,22.7882,22.7882,22.7595,22.7738,260900.0
2013-01-08 09:30:00,31.75,31.8,31.72,31.75,48900.0,22.7738,22.8097,22.7523,22.7738,48900.0
2013-01-08 09:35:00,31.76,31.78,31.7,31.71,29600.0,22.781,22.7954,22.738,22.7451,29600.0
2013-01-08 09:40:00,31.7,31.71,31.64,31.66,39800.0,22.738,22.7451,22.6949,22.7093,39800.0
2013-01-08 09:45:00,31.65,31.67,31.6,31.62,20900.0,22.7021,22.7165,22.6662,22.6806,20900.0
2013-01-08 09:50:00,31.62,31.63,31.59,31.59,11200.0,22.6806,22.6878,22.6591,22.6591,11200.0
2013-01-08 09:55:00,31.6,31.61,31.58,31.59,8300.0,22.6662,22.6734,22.6519,22.6591,8300.0
2013-01-08 10:00:00,31.59,31.62,31.57,31.6,21200.0,22.6591,22.6806,22.6447,22.6662,21200.0
2013-01-08 10:05:00,31.6,31.63,31.59,31.61,15500.0,22.6662,22.6878,22.6591,22.6734,15500.0
2013-01-08 10:10:00,31.6,31.63,31.58,31.58,19600.0,22.6662,22.6878,22.6519,22.6519,19600.0
2013-01-08 10:15:00,31.57,31.61,31.53,31.56,76200.0,22.6447,22.6734,22.616,22.6375,76200.0
2013-01-08 10:20:00,31.56,31.6,31.55,31.6,22800.0,22.6375,22.6662,22.6304,22.6662,22800.0
2013-01-08 10:25:00,31.59,31.62,31.58,31.61,12600.0,22.6591,22.6806,22.6519,22.6734,12600.0
2013-01-08 10:30:00,31.61,31.62,31.57,31.57,13900.0,22.6734,22.6806,22.6447,22.6447,13900.0
2013-01-08 10:35:00,31.57,31.58,31.56,31.56,9200.0,22.6447,22.6519,22.6375,22.6375,9200.0
2013-01-08 10:40:00,31.56,31.57,31.56,31.57,10400.0,22.6375,22.6447,22.6375,22.6447,10400.0
2013-01-08 10:45:00,31.57,31.57,31.56,31.57,7100.0,22.6447,22.6447,22.6375,22.6447,7100.0
2013-01-08 10:50:00,31.57,31.58,31.54,31.54,23100.0,22.6447,22.6519,22.6232,22.6232,23100.0
2013-01-08 10:55:00,31.54,31.55,31.52,31.53,14100.0,22.6232,22.6304,22.6089,22.616,14100.0
2013-01-08 11:00:00,31.53,31.55,31.52,31.53,16600.0,22.616,22.6304,22.6089,22.616,16600.0
2013-01-08 11:05:00,31.52,31.53,31.46,31.49,39900.0,22.6089,22.616,22.5658,22.5873,39900.0
2013-01-08 11:10:00,31.49,31.49,31.48,31.49,9700.0,22.5873,22.5873,22.5802,22.5873,9700.0
2013-01-08 11:15:00,31.48,31.5,31.47,31.49,13900.0,22.5802,22.5945,22.573,22.5873,13900.0
2013-01-08 11:20:00,31.5,31.52,31.49,31.52,8600.0,22.5945,22.6089,22.5873,22.6089,8600.0
2013-01-08 11:25:00,31.52,31.53,31.52,31.52,13700.0,22.6089,22.616,22.6089,22.6089,13700.0
2013-01-08 11:30:00,31.53,31.53,31.51,31.53,22000.0,22.616,22.616,22.6017,22.616,22000.0
2013-01-08 11:35:00,31.53,31.56,31.51,31.53,15000.0,22.616,22.6375,22.6017,22.616,15000.0
2013-01-08 11:40:00,31.54,31.55,31.52,31.53,17000.0,22.6232,22.6304,22.6089,22.616,17000.0
2013-01-08 11:45:00,31.54,31.55,31.53,31.54,14800.0,22.6232,22.6304,22.616,22.6232,14800.0
2013-01-08 11:50:00,31.53,31.54,31.5,31.51,19500.0,22.616,22.6232,22.5945,22.6017,19500.0
2013-01-08 11:55:00,31.51,31.52,31.51,31.51,11300.0,22.6017,22.6089,22.6017,22.6017,11300.0
2013-01-08 12:00:00,31.51,31.56,31.51,31.56,19300.0,22.6017,22.6375,22.6017,22.6375,19300.0
2013-01-08 12:05:00,31.56,31.56,31.54,31.55,9800.0,22.6375,22.6375,22.6232,22.6304,9800.0
2013-01-08 12:10:00,31.55,31.56,31.54,31.55,9100.0,22.6304,22.6375,22.6232,22.6304,9100.0
2013-01-08 12:15:00,31.56,31.57,31.54,31.54,15400.0,22.6375,22.6447,22.6232,22.6232,15400.0
2013-01-08 12:20:00,31.54,31.56,31.54,31.55,6600.0,22.6232,22.6375,22.6232,22.6304,6600.0
2013-01-08 12:25:00,31.56,31.56,31.53,31.55,10200.0,22.6375,22.6375,22.616,22.6304,10200.0
2013-01-08 12:30:00,31.54,31.55,31.53,31.53,7000.0,22.6232,22.6304,22.616,22.616,7000.0
2013-01-08 12:35:00,31.53,31.54,31.5,31.51,10700.0,22.616,22.6232,22.5945,22.6017,10700.0
2013-01-08 12:40:00,31.51,31.52,31.5,31.51,11400.0,22.6017,22.6089,22.5945,22.6017,11400.0
2013-01-08 12:45:00,31.51,31.52,31.5,31.51,6500.0,22.6017,22.6089,22.5945,22.6017,6500.0
2013-01-08 12:50:00,31.5,31.52,31.5,31.51,5500.0,22.5945,22.6089,22.5945,22.6017,5500.0
2013-01-08 12:55:00,31.51,31.52,31.49,31.5,10100.0,22.6017,22.6089,22.5873,22.5945,10100.0
2013-01-08 13:00:00,31.5,31.51,31.49,31.51,10900.0,22.5945,22.6017,22.5873,22.6017,10900.0
2013-01-08 13:05:00,31.5,31.51,31.48,31.49,22200.0,22.5945,22.6017,22.5802,22.5873,22200.0
2013-01-08 13:10:00,31.5,31.51,31.49,31.5,3900.0,22.5945,22.6017,22.5873,22.5945,3900.0
2013-01-08 13:15:00,31.49,31.51,31.49,31.5,9200.0,22.5873,22.6017,22.5873,22.5945,9200.0
2013-01-08 13:20:00,31.49,31.5,31.48,31.49,5000.0,22.5873,22.5945,22.5802,22.5873,5000.0
2013-01-08 13:25:00,31.48,31.49,31.48,31.49,5200.0,22.5802,22.5873,22.5802,22.5873,5200.0
2013-01-08 13:30:00,31.48,31.49,31.47,31.47,23600.0,22.5802,22.5873,22.573,22.573,23600.0
2013-01-08 13:35:00,31.48,31.49,31.47,31.49,15600.0,22.5802,22.5873,22.573,22.5873,15600.0
2013-01-08 13:40:00,31.48,31.48,31.46,31.46,8200.0,22.5802,22.5802,22.5658,22.5658,8200.0
2013-01-08 13:45:00,31.47,31.47,31.45,31.45,27900.0,22.573,22.573,22.5586,22.5586,27900.0
2013-01-08 13:50:00,31.46,31.46,31.44,31.45,16200.0,22.5658,22.5658,22.5515,22.5586,16200.0
2013-01-08 13:55:00,31.46,31.47,31.45,31.46,6400.0,22.5658,22.573,22.5586,22.5658,6400.0
2013-01-08 14:00:00,31.46,31.47,31.45,31.46,10400.0,22.5658,22.573,22.5586,22.5658,10400.0
2013-01-08 14:05:00,31.46,31.47,31.44,31.44,14800.0,22.5658,22.573,22.5515,22.5515,14800.0
2013-01-08 14:10:00,31.44,31.46,31.44,31.45,10600.0,22.5515,22.5658,22.5515,22.5586,10600.0
2013-01-08 14:15:00,31.45,31.46,31.44,31.44,7600.0,22.5586,22.5658,22.5515,22.5515,7600.0
2013-01-08 14:20:00,31.44,31.46,31.44,31.45,10300.0,22.5515,22.5658,22.5515,22.5586,10300.0
2013-01-08 14:25:00,31.45,31.46,31.44,31.44,7500.0,22.5586,22.5658,22.5515,22.5515,7500.0
2013-01-08 14:30:00,31.44,31.46,31.44,31.44,11100.0,22.5515,22.5658,22.5515,22.5515,11100.0
2013-01-08 14:35:00,31.44,31.45,31.43,31.44,7400.0,22.5515,22.5586,22.5443,22.5515,7400.0
2013-01-08 14:40:00,31.45,31.45,31.43,31.44,10400.0,22.5586,22.5586,22.5443,22.5515,10400.0
2013-01-08 14:45:00,31.43,31.45,31.43,31.45,7300.0,22.5443,22.5586,22.5443,22.5586,7300.0
2013-01-08 14:50:00,31.45,31.46,31.45,31.45,7300.0,22.5586,22.5658,22.5586,22.5586,7300.0
2013-01-08 14:55:00,31.46,31.46,31.44,31.44,8800.0,22.5658,22.5658,22.5515,22.5515,8800.0
2013-01-08 15:00:00,31.44,31.47,31.44,31.46,9400.0,22.5515,22.573,22.5515,22.5658,9400.0
2013-01-08 15:05:00,31.46,31.47,31.44,31.46,18900.0,22.5658,22.573,22.5515,22.5658,18900.0
2013-01-08 15:10:00,31.46,31.48,31.46,31.46,23500.0,22.5658,22.5802,22.5658,22.5658,23500.0
2013-01-08 15:15:00,31.46,31.47,31.44,31.45,19000.0,22.5658,22.573,22.5515,22.5586,19000.0
2013-01-08 15:20:00,31.45,31.48,31.44,31.44,48400.0,22.5586,22.5802,22.5515,22.5515,48400.0
2013-01-08 15:25:00,31.44,31.47,31.44,31.44,32100.0,22.5515,22.573,22.5515,22.5515,32100.0
2013-01-08 15:30:00,31.44,31.46,31.44,31.45,49300.0,22.5515,22.5658,22.5515,22.5586,49300.0
2013-01-08 15:35:00,31.45,31.46,31.39,31.4,53200.0,22.5586,22.5658,22.5156,22.5228,53200.0
2013-01-08 15:40:00,31.4,31.41,31.39,31.41,42100.0,22.5228,22.53,22.5156,22.53,42100.0
2013-01-08 15:45:00,31.41,31.43,31.4,31.4,95900.0,22.53,22.5443,22.5228,22.5228,95900.0
2013-01-08 15:50:00,31.4,31.45,31.4,31.44,90500.0,22.5228,22.5586,22.5228,22.5515,90500.0
2013-01-08 15:55:00,31.44,31.45,31.41,31.44,149800.0,22.5515,22.5586,22.53,22.5515,149800.0
2013-01-09 09:30:00,31.07,31.14,30.78,30.89,278900.0,22.2861,22.3363,22.0781,22.157,278900.0
2013-01-09 09:35:00,30.88,30.94,30.8,30.8,85900.0,22.1498,22.1928,22.0924,22.0924,85900.0
2013-01-09 09:40:00,30.81,30.85,30.76,30.79,122900.0,22.0996,22.1283,22.0637,22.0852,122900.0
2013-01-09 09:45:00,30.8,30.87,30.79,30.79,126000.0,22.0924,22.1426,22.0852,22.0852,126000.0
2013-01-09 09:50:00,30.8,30.8,30.55,30.66,905400.0,22.0924,22.0924,21.9131,21.992,905400.0
2013-01-09 09:55:00,30.65,30.71,30.65,30.71,98200.0,21.9848,22.0279,21.9848,22.0279,98200.0
2013-01-09 10:00:00,30.71,30.76,30.7,30.76,70000.0,22.0279,22.0637,22.0207,22.0637,70000.0
2013-01-09 10:05:00,30.76,30.77,30.71,30.75,164300.0,22.0637,22.0709,22.0279,22.0565,164300.0
2013-01-09 10:10:00,30.76,30.79,30.76,30.77,77600.0,22.0637,22.0852,22.0637,22.0709,77600.0
2013-01-09 10:15:00,30.76,30.78,30.73,30.74,104100.0,22.0637,22.0781,22.0422,22.0494,104100.0
2013-01-09 10:20:00,30.73,30.76,30.72,30.73,59800.0,22.0422,22.0637,22.035,22.0422,59800.0
2013-01-09 10:25:00,30.74,30.76,30.71,30.72,61200.0,22.0494,22.0637,22.0279,22.035,61200.0
2013-01-09 10:30:00,30.73,30.77,30.72,30.77,49900.0,22.0422,22.0709,22.035,22.0709,49900.0
2013-01-09 10:35:00,30.77,30.8,30.74,30.75,89600.0,22.0709,22.0924,22.0494,22.0565,89600.0
2013-01-09 10:40:00,30.75,30.75,30.69,30.71,61300.0,22.0565,22.0565,22.0135,22.0279,61300.0
2013-01-09 10:45:00,30.72,30.73,30.69,30.7,76200.0,22.035,22.0422,22.0135,22.0207,76200.0
2013-01-09 10:50:00,30.7,30.72,30.69,30.7,55100.0,22.0207,22.035,22.0135,22.0207,55100.0
2013-01-09 10:55:00,30.7,30.71,30.67,30.69,81900.0,22.0207,22.0279,21.9992,22.0135,81900.0
2013-01-09 11:00:00,30.7,30.71,30.69,30.71,37800.0,22.0207,22.0279,22.0135,22.0279,37800.0
2013-01-09 11:05:00,30.71,30.71,30.66,30.67,63200.0,22.0279,22.0279,21.992,21.9992,63200.0
2013-01-09 11:10:00,30.67,30.71,30.66,30.71,42700.0,21.9992,22.0279,21.992,22.0279,42700.0
2013-01-09 11:15:00,30.71,30.74,30.7,30.73,59700.0,22.0279,22.0494,22.0207,22.0422,59700.0
2013-01-09 11:20:00,30.73,30.76,30.72,30.73,356600.0,22.0422,22.0637,22.035,22.0422,356600.0
2013-01-09 11:25:00,30.74,30.75,30.72,30.75,35400.0,22.0494,22.0565,22.035,22.0565,35400.0
2013-01-09 11:30:00,30.75,30.75,30.74,30.75,13900.0,22.0565,22.0565,22.0494,22.0565,13900.0
2013-01-09 11:35:00,30.75,30.76,30.74,30.74,15100.0,22.0565,22.0637,22.0494,22.0494,15100.0
2013-01-09 11:40:00,30.74,30.75,30.74,30.74,18400.0,22.0494,22.0565,22.0494,22.0494,18400.0
2013-01-09 11:45:00,30.75,30.76,30.72,30.75,102500.0,22.0565,22.0637,22.035,22.0565,102500.0
2013-01-09 11:50:00,30.75,30.76,30.7,30.71,20600.0,22.0565,22.0637,22.0207,22.0279,20600.0
2013-01-09 11:55:00,30.7,30.71,30.69,30.7,41600.0,22.0207,22.0279,22.0135,22.0207,41600.0
2013-01-09 12:00:00,30.71,30.71,30.68,30.7,54100.0,22.0279,22.0279,22.0063,22.0207,54100.0
2013-01-09 12:05:00,30.7,30.7,30.69,30.7,25900.0,22.0207,22.0207,22.0135,22.0207,25900.0
2013-01-09 12:10:00,30.7,30.7,30.69,30.69,30400.0,22.0207,22.0207,22.0135,22.0135,30400.0
2013-01-09 12:15:00,30.7,30.7,30.66,30.67,34800.0,22.0207,22.0207,21.992,21.9992,34800.0
2013-01-09 12:20:00,30.67,30.7,30.66,30.69,40300.0,21.9992,22.0207,21.992,22.0135,40300.0
2013-01-09 12:25:00,30.69,30.72,30.69,30.71,64200.0,22.0135,22.035,22.0135,22.0279,64200.0
2013-01-09 12:30:00,30.72,30.73,30.71,30.73,37800.0,22.035,22.0422,22.0279,22.0422,37800.0
2013-01-09 12:35:00,30.73,30.73,30.71,30.73,38200.0,22.0422,22.0422,22.0279,22.0422,38200.0
2013-01-09 12:40:00,30.73,30.74,30.71,30.72,38800.0,22.0422,22.0494,22.0279,22.035,38800.0
2013-01-09 12:45:00,30.72,30.72,30.69,30.7,27800.0,22.035,22.035,22.0135,22.0207,27800.0
2013-01-09 12:50:00,30.7,30.71,30.68,30.7,33100.0,22.0207,22.0279,22.0063,22.0207,33100.0
2013-01-09 12:55:00,30.7,30.71,30.67,30.7,54500.0,22.0207,22.0279,21.9992,22.0207,54500.0
2013-01-09 13:00:00,30.7,30.71,30.69,30.7,97000.0,22.0207,22.0279,22.0135,22.0207,97000.0
2013-01-09 13:05:00,30.7,30.7,30.67,30.68,16600.0,22.0207,22.0207,21.9992,22.0063,16600.0
2013-01-09 13:10:00,30.67,30.7,30.67,30.69,23900.0,21.9992,22.0207,21.9992,22.0135,23900.0
2013-01-09 13:15:00,30.69,30.71,30.68,30.7,46400.0,22.0135,22.0279,22.0063,22.0207,46400.0
2013-01-09 13:20:00,30.69,30.71,30.69,30.7,61100.0,22.0135,22.0279,22.0135,22.0207,61100.0
2013-01-09 13:25:00,30.7,30.71,30.7,30.7,5500.0,22.0207,22.0279,22.0207,22.0207,5500.0
2013-01-09 13:30:00,30.71,30.71,30.7,30.7,11600.0,22.0279,22.0279,22.0207,22.0207,11600.0
2013-01-09 13:35:00,30.7,30.71,30.69,30.69,23500.0,22.0207,22.0279,22.0135,22.0135,23500.0
2013-01-09 13:40:00,30.7,30.7,30.69,30.69,21000.0,22.0207,22.0207,22.0135,22.0135,21000.0
2013-01-09 13:45:00,30.69,30.73,30.69,30.72,56400.0,22.0135,22.0422,22.0135,22.035,56400.0
2013-01-09 13:50:00,30.73,30.73,30.72,30.73,24000.0,22.0422,22.0422,22.035,22.0422,24000.0
2013-01-09 13:55:00,30.73,30.73,30.71,30.72,31100.0,22.0422,22.0422,22.0279,22.035,31100.0
2013-01-09 14:00:00,30.73,30.73,30.72,30.73,27700.0,22.0422,22.0422,22.035,22.0422,27700.0
2013-01-09 14:05:00,30.73,30.76,30.73,30.74,81500.0,22.0422,22.0637,22.0422,22.0494,81500.0
2013-01-09 14:10:00,30.75,30.77,30.74,30.77,27600.0,22.0565,22.0709,22.0494,22.0709,27600.0
2013-01-09 14:15:00,30.76,30.8,30.76,30.8,39100.0,22.0637,22.0924,22.0637,22.0924,39100.0
2013-01-09 14:20:00,30.79,30.79,30.76,30.76,20500.0,22.0852,22.0852,22.0637,22.0637,20500.0
2013-01-09 14:25:00,30.77,30.79,30.76,30.79,26900.0,22.0709,22.0852,22.0637,22.0852,26900.0
2013-01-09 14:30:00,30.79,30.8,30.77,30.77,20400.0,22.0852,22.0924,22.0709,22.0709,20400.0
2013-01-09 14:35:00,30.77,30.78,30.73,30.75,26000.0,22.0709,22.0781,22.0422,22.0565,26000.0
2013-01-09 14:40:00,30.74,30.75,30.73,30.74,15100.0,22.0494,22.0565,22.0422,22.0494,15100.0
2013-01-09 14:45:00,30.73,30.74,30.73,30.73,14500.0,22.0422,22.0494,22.0422,22.0422,14500.0
2013-01-09 14:50:00,30.74,30.74,30.71,30.72,44500.0,22.0494,22.0494,22.0279,22.035,44500.0
2013-01-09 14:55:00,30.72,30.73,30.72,30.72,14700.0,22.035,22.0422,22.035,22.035,14700.0
2013-01-09 15:00:00,30.72,30.73,30.71,30.71,27600.0,22.035,22.0422,22.0279,22.0279,27600.0
2013-01-09 15:05:00,30.71,30.72,30.71,30.71,50200.0,22.0279,22.035,22.0279,22.0279,50200.0
2013-01-09 15:10:00,30.72,30.72,30.69,30.69,66200.0,22.035,22.035,22.0135,22.0135,66200.0
2013-01-09 15:15:00,30.69,30.7,30.67,30.67,35400.0,22.0135,22.0207,21.9992,21.9992,35400.0
2013-01-09 15:20:00,30.68,30.71,30.67,30.7,77400.0,22.0063,22.0279,21.9992,22.0207,77400.0
2013-01-09 15:25:00,30.71,30.71,30.7,30.7,44500.0,22.0279,22.0279,22.0207,22.0207,44500.0
2013-01-09 15:30:00,30.71,30.72,30.7,30.71,71400.0,22.0279,22.035,22.0207,22.0279,71400.0
2013-01-09 15:35:00,30.72,30.72,30.69,30.7,172000.0,22.035,22.035,22.0135,22.0207,172000.0
2013-01-09 15:40:00,30.7,30.71,30.68,30.71,169100.0,22.0207,22.0279,22.0063,22.0279,169100.0
2013-01-09 15:45:00,30.71,30.78,30.71,30.77,134700.0,22.0279,22.0781,22.0279,22.0709,134700.0
2013-01-09 15:50:00,30.78,30.85,30.77,30.84,236100.0,22.0781,22.1283,22.0709,22.1211,236100.0
2013-01-09 15:55:00,30.83,30.88,30.83,30.88,453600.0,22.1139,22.1498,22.1139,22.1498,453600.0
2013-01-10 09:30:00,30.93,31.09,30.89,31.09,83500.0,22.1857,22.3004,22.157,22.3004,83500.0
2013-01-10 09:35:00,31.1,31.13,31.02,31.04,75200.0,22.3076,22.3291,22.2502,22.2646,75200.0
2013-01-10 09:40:00,31.03,31.09,31.02,31.08,22900.0,22.2574,22.3004,22.2502,22.2933,22900.0
2013-01-10 09:45:00,31.07,31.09,31.05,31.05,36400.0,22.2861,22.3004,22.2717,22.2717,36400.0
2013-01-10 09:50:00,31.05,31.06,31.04,31.04,30900.0,22.2717,22.2789,22.2646,22.2646,30900.0
2013-01-10 09:55:00,31.04,31.09,31.01,31.07,53900.0,22.2646,22.3004,22.243,22.2861,53900.0
2013-01-10 10:00:00,31.07,31.07,31.02,31.05,40000.0,22.2861,22.2861,22.2502,22.2717,40000.0
2013-01-10 10:05:00,31.04,31.08,31.03,31.08,41600.0,22.2646,22.2933,22.2574,22.2933,41600.0
2013-01-10 10:10:00,31.07,31.08,31.06,31.07,30600.0,22.2861,22.2933,22.2789,22.2861,30600.0
2013-01-10 10:15:00,31.06,31.07,31.04,31.06,73000.0,22.2789,22.2861,22.2646,22.2789,73000.0
2013-01-10 10:20:00,31.07,31.09,31.02,31.08,74000.0,22.2861,22.3004,22.2502,22.2933,74000.0
2013-01-10 10:25:00,31.07,31.15,31.07,31.1,77900.0,22.2861,22.3435,22.2861,22.3076,77900.0
2013-01-10 10:30:00,31.09,31.09,31.02,31.02,46300.0,22.3004,22.3004,22.2502,22.2502,46300.0
2013-01-10 10:35:00,31.02,31.02,30.98,31.01,60400.0,22.2502,22.2502,22.2215,22.243,60400.0
2013-01-10 10:40:00,31.0,31.04,30.99,31.03,48300.0,22.2359,22.2646,22.2287,22.2574,48300.0
2013-01-10 10:45:00,31.03,31.04,30.99,31.03,44800.0,22.2574,22.2646,22.2287,22.2574,44800.0
2013-01-10 10:50:00,31.03,31.05,31.01,31.03,53100.0,22.2574,22.2717,22.243,22.2574,53100.0
2013-01-10 10:55:00,31.02,31.06,31.01,31.02,61100.0,22.2502,22.2789,22.243,22.2502,61100.0
2013-01-10 11:00:00,31.02,31.07,31.0,31.07,89900.0,22.2502,22.2861,22.2359,22.2861,89900.0
2013-01-10 11:05:00,31.07,31.07,31.03,31.04,71500.0,22.2861,22.2861,22.2574,22.2646,71500.0
2013-01-10 11:10:00,31.04,31.04,30.98,31.0,60400.0,22.2646,22.2646,22.2215,22.2359,60400.0
2013-01-10 11:15:00,31.0,31.03,31.0,31.01,82700.0,22.2359,22.2574,22.2359,22.243,82700.0
2013-01-10 11:20:00,31.01,31.03,31.0,31.02,62100.0,22.243,22.2574,22.2359,22.2502,62100.0
2013-01-10 11:25:00,31.03,31.03,30.96,30.99,88600.0,22.2574,22.2574,22.2072,22.2287,88600.0
2013-01-10 11:30:00,30.98,31.0,30.97,30.99,38100.0,22.2215,22.2359,22.2143,22.2287,38100.0
2013-01-10 11:35:00,30.99,30.99,30.96,30.97,29200.0,22.2287,22.2287,22.2072,22.2143,29200.0
2013-01-10 11:40:00,30.97,31.03,30.96,31.03,31400.0,22.2143,22.2574,22.2072,22.2574,31400.0
2013-01-10 11:45:00,31.03,31.03,30.99,30.99,25200.0,22.2574,22.2574,22.2287,22.2287,25200.0
2013-01-10 11:50:00,30.99,31.07,30.99,31.05,76000.0,22.2287,22.2861,22.2287,22.2717,76000.0
2013-01-10 11:55:00,31.05,31.1,31.05,31.08,67700.0,22.2717,22.3076,22.2717,22.2933,67700.0
2013-01-10 12:00:00,31.08,31.08,31.06,31.08,22800.0,22.2933,22.2933,22.2789,22.2933,22800.0
2013-01-10 12:05:00,31.08,31.1,31.07,31.1,30200.0,22.2933,22.3076,22.2861,22.3076,30200.0
2013-01-10 12:10:00,31.1,31.1,31.06,31.07,23400.0,22.3076,22.3076,22.2789,22.2861,23400.0
2013-01-10 12:15:00,31.06,31.07,31.03,31.04,31600.0,22.2789,22.2861,22.2574,22.2646,31600.0
2013-01-10 12:20:00,31.04,31.04,31.03,31.04,17200.0,22.2646,22.2646,22.2574,22.2646,17200.0
2013-01-10 12:25:00,31.04,31.04,31.03,31.04,19400.0,22.2646,22.2646,22.2574,22.2646,19400.0
2013-01-10 12:30:00,31.03,31.04,31.03,31.04,20000.0,22.2574,22.2646,22.2574,22.2646,20000.0
2013-01-10 12:35:00,31.04,31.04,31.03,31.04,21400.0,22.2646,22.2646,22.2574,22.2646,21400.0
2013-01-10 12:40:00,31.03,31.04,31.03,31.04,20900.0,22.2574,22.2646,22.2574,22.2646,20900.0
2013-01-10 12:45:00,31.04,31.04,31.03,31.04,19700.0,22.2646,22.2646,22.2574,22.2646,19700.0
2013-01-10 12:50:00,31.03,31.04,31.01,31.03,37300.0,22.2574,22.2646,22.243,22.2574,37300.0
2013-01-10 12:55:00,31.03,31.05,31.0,31.04,35200.0,22.2574,22.2717,22.2359,22.2646,35200.0
2013-01-10 13:00:00,31.05,31.06,31.04,31.05,15900.0,22.2717,22.2789,22.2646,22.2717,15900.0
2013-01-10 13:05:00,31.06,31.06,31.04,31.04,25800.0,22.2789,22.2789,22.2646,22.2646,25800.0
2013-01-10 13:10:00,31.03,31.04,31.0,31.01,24600.0,22.2574,22.2646,22.2359,22.243,24600.0
2013-01-10 13:15:00,31.01,31.01,30.99,30.99,19600.0,22.243,22.243,22.2287,22.2287,19600.0
2013-01-10 13:20:00,30.99,31.02,30.99,31.01,9600.0,22.2287,22.2502,22.2287,22.243,9600.0
2013-01-10 13:25:00,31.0,31.01,30.95,30.97,87900.0,22.2359,22.243,22.2,22.2143,87900.0
2013-01-10 13:30:00,30.96,30.97,30.96,30.97,7300.0,22.2072,22.2143,22.2072,22.2143,7300.0
2013-01-10 13:35:00,30.97,30.98,30.96,30.97,17200.0,22.2143,22.2215,22.2072,22.2143,17200.0
2013-01-10 13:40:00,30.96,30.99,30.96,30.98,16200.0,22.2072,22.2287,22.2072,22.2215,16200.0
2013-01-10 13:45:00,30.98,30.98,30.95,30.95,30600.0,22.2215,22.2215,22.2,22.2,30600.0
2013-01-10 13:50:00,30.94,30.95,30.94,30.94,18000.0,22.1928,22.2,22.1928,22.1928,18000.0
2013-01-10 13:55:00,30.95,30.96,30.93,30.93,46000.0,22.2,22.2072,22.1857,22.1857,46000.0
2013-01-10 14:00:00,30.93,30.93,30.89,30.89,43300.0,22.1857,22.1857,22.157,22.157,43300.0
2013-01-10 14:05:00,30.9,30.93,30.89,30.92,70900.0,22.1641,22.1857,22.157,22.1785,70900.0
2013-01-10 14:10:00,30.92,30.94,30.91,30.92,48400.0,22.1785,22.1928,22.1713,22.1785,48400.0
2013-01-10 14:15:00,30.91,30.95,30.91,30.95,8900.0,22.1713,22.2,22.1713,22.2,8900.0
2013-01-10 14:20:00,30.95,30.96,30.93,30.94,22500.0,22.2,22.2072,22.1857,22.1928,22500.0
2013-01-10 14:25:00,30.94,30.95,30.94,30.95,9800.0,22.1928,22.2,22.1928,22.2,9800.0
2013-01-10 14:30:00,30.94,30.95,30.94,30.95,26100.0,22.1928,22.2,22.1928,22.2,26100.0
2013-01-10 14:35:00,30.94,30.96,30.91,30.91,38700.0,22.1928,22.2072,22.1713,22.1713,38700.0
2013-01-10 14:40:00,30.91,30.92,30.91,30.92,11100.0,22.1713,22.1785,22.1713,22.1785,11100.0
2013-01-10 14:45:00,30.92,30.92,30.9,30.91,28200.0,22.1785,22.1785,22.1641,22.1713,28200.0
2013-01-10 14:50:00,30.91,30.92,30.9,30.91,30400.0,22.1713,22.1785,22.1641,22.1713,30400.0
2013-01-10 14:55:00,30.9,30.92,30.89,30.9,26900.0,22.1641,22.1785,22.157,22.1641,26900.0
2013-01-10 15:00:00,30.9,30.9,30.89,30.9,62100.0,22.1641,22.1641,22.157,22.1641,62100.0
2013-01-10 15:05:00,30.9,30.91,30.89,30.9,17900.0,22.1641,22.1713,22.157,22.1641,17900.0
2013-01-10 15:10:00,30.9,30.9,30.87,30.89,40900.0,22.1641,22.1641,22.1426,22.157,40900.0
2013-01-10 15:15:00,30.88,30.88,30.85,30.86,56400.0,22.1498,22.1498,22.1283,22.1354,56400.0
2013-01-10 15:20:00,30.86,30.87,30.84,30.85,60600.0,22.1354,22.1426,22.1211,22.1283,60600.0
2013-01-10 15:25:00,30.85,30.85,30.8,30.81,109300.0,22.1283,22.1283,22.0924,22.0996,109300.0
2013-01-10 15:30:00,30.81,30.85,30.8,30.85,63500.0,22.0996,22.1283,22.0924,22.1283,63500.0
2013-01-10 15:35:00,30.85,30.85,30.84,30.85,41700.0,22.1283,22.1283,22.1211,22.1283,41700.0
2013-01-10 15:40:00,30.85,30.91,30.85,30.91,54700.0,22.1283,22.1713,22.1283,22.1713,54700.0
2013-01-10 15:45:00,30.91,30.94,30.91,30.94,88700.0,22.1713,22.1928,22.1713,22.1928,88700.0
2013-01-10 15:50:00,30.94,30.94,30.92,30.93,116600.0,22.1928,22.1928,22.1785,22.1857,116600.0
2013-01-10 15:55:00,30.93,30.95,30.93,30.95,212400.0,22.1857,22.2,22.1857,22.2,212400.0
2013-01-11 09:30:00,31.14,31.14,30.8,30.84,74700.0,22.3363,22.3363,22.0924,22.1211,74700.0
2013-01-11 09:35:00,30.85,30.97,30.85,30.95,36200.0,22.1283,22.2143,22.1283,22.2,36200.0
2013-01-11 09:40:00,30.96,30.96,30.89,30.93,36200.0,22.2072,22.2072,22.157,22.1857,36200.0
2013-01-11 09:45:00,30.93,30.93,30.87,30.88,39900.0,22.1857,22.1857,22.1426,22.1498,39900.0
2013-01-11 09:50:00,30.88,30.88,30.84,30.84,36100.0,22.1498,22.1498,22.1211,22.1211,36100.0
2013-01-11 09:55:00,30.84,30.84,30.76,30.79,55800.0,22.1211,22.1211,22.0637,22.0852,55800.0
2013-01-11 10:00:00,30.79,30.86,30.79,30.83,31500.0,22.0852,22.1354,22.0852,22.1139,31500.0
2013-01-11 10:05:00,30.83,30.85,30.81,30.84,29700.0,22.1139,22.1283,22.0996,22.1211,29700.0
2013-01-11 10:10:00,30.84,30.84,30.8,30.83,21400.0,22.1211,22.1211,22.0924,22.1139,21400.0
2013-01-11 10:15:00,30.83,30.85,30.83,30.85,10900.0,22.1139,22.1283,22.1139,22.1283,10900.0
2013-01-11 10:20:00,30.84,30.86,30.83,30.85,31100.0,22.1211,22.1354,22.1139,22.1283,31100.0
2013-01-11 10:25:00,30.85,30.85,30.79,30.8,25400.0,22.1283,22.1283,22.0852,22.0924,25400.0
2013-01-11 10:30:00,30.8,30.82,30.8,30.82,14800.0,22.0924,22.1068,22.0924,22.1068,14800.0
2013-01-11 10:35:00,30.82,30.83,30.8,30.8,143100.0,22.1068,22.1139,22.0924,22.0924,143100.0
2013-01-11 10:40:00,30.81,30.81,30.77,30.78,50400.0,22.0996,22.0996,22.0709,22.0781,50400.0
2013-01-11 10:45:00,30.78,30.81,30.77,30.8,33600.0,22.0781,22.0996,22.0709,22.0924,33600.0
2013-01-11 10:50:00,30.81,30.81,30.8,30.81,17700.0,22.0996,22.0996,22.0924,22.0996,17700.0
2013-01-11 10:55:00,30.81,30.82,30.79,30.8,38100.0,22.0996,22.1068,22.0852,22.0924,38100.0
2013-01-11 11:00:00,30.8,30.84,30.8,30.84,36600.0,22.0924,22.1211,22.0924,22.1211,36600.0
2013-01-11 11:05:00,30.84,30.86,30.84,30.86,47100.0,22.1211,22.1354,22.1211,22.1354,47100.0
2013-01-11 11:10:00,30.86,30.87,30.85,30.87,13600.0,22.1354,22.1426,22.1283,22.1426,13600.0
2013-01-11 11:15:00,30.87,30.89,30.86,30.89,19200.0,22.1426,22.157,22.1354,22.157,19200.0
2013-01-11 11:20:00,30.89,30.89,30.85,30.85,17100.0,22.157,22.157,22.1283,22.1283,17100.0
2013-01-11 11:25:00,30.85,30.86,30.84,30.84,32500.0,22.1283,22.1354,22.1211,22.1211,32500.0
2013-01-11 11:30:00,30.84,30.85,30.84,30.84,25500.0,22.1211,22.1283,22.1211,22.1211,25500.0
2013-01-11 11:35:00,30.85,30.86,30.84,30.86,17600.0,22.1283,22.1354,22.1211,22.1354,17600.0
2013-01-11 11:40:00,30.86,30.87,30.86,30.86,6000.0,22.1354,22.1426,22.1354,22.1354,6000.0
2013-01-11 11:45:00,30.87,30.87,30.85,30.85,9100.0,22.1426,22.1426,22.1283,22.1283,9100.0
2013-01-11 11:50:00,30.85,30.87,30.85,30.86,14500.0,22.1283,22.1426,22.1283,22.1354,14500.0
2013-01-11 11:55:00,30.87,30.88,30.86,30.87,18700.0,22.1426,22.1498,22.1354,22.1426,18700.0
2013-01-11 12:00:00,30.87,30.87,30.86,30.87,7600.0,22.1426,22.1426,22.1354,22.1426,7600.0
2013-01-11 12:05:00,30.87,30.87,30.85,30.87,23600.0,22.1426,22.1426,22.1283,22.1426,23600.0
2013-01-11 12:10:00,30.87,30.88,30.86,30.88,20000.0,22.1426,22.1498,22.1354,22.1498,20000.0
2013-01-11 12:15:00,30.88,30.88,30.85,30.86,28800.0,22.1498,22.1498,22.1283,22.1354,28800.0
2013-01-11 12:20:00,30.87,30.87,30.85,30.86,23800.0,22.1426,22.1426,22.1283,22.1354,23800.0
2013-01-11 12:25:00,30.86,30.87,30.85,30.87,45500.0,22.1354,22.1426,22.1283,22.1426,45500.0
2013-01-11 12:30:00,30.87,30.88,30.85,30.87,83000.0,22.1426,22.1498,22.1283,22.1426,83000.0
2013-01-11 12:35:00,30.87,30.88,30.84,30.86,18000.0,22.1426,22.1498,22.1211,22.1354,18000.0
2013-01-11 12:40:00,30.86,30.87,30.86,30.86,10700.0,22.1354,22.1426,22.1354,22.1354,10700.0
2013-01-11 12:45:00,30.86,30.87,30.85,30.85,8300.0,22.1354,22.1426,22.1283,22.1283,8300.0
2013-01-11 12:50:00,30.85,30.88,30.85,30.86,16900.0,22.1283,22.1498,22.1283,22.1354,16900.0
2013-01-11 12:55:00,30.86,30.87,30.86,30.87,9500.0,22.1354,22.1426,22.1354,22.1426,9500.0
2013-01-11 13:00:00,30.87,30.87,30.86,30.87,5600.0,22.1426,22.1426,22.1354,22.1426,5600.0
2013-01-11 13:05:00,30.87,30.88,30.86,30.88,11800.0,22.1426,22.1498,22.1354,22.1498,11800.0
2013-01-11 13:10:00,30.88,30.88,30.86,30.87,9000.0,22.1498,22.1498,22.1354,22.1426,9000.0
2013-01-11 13:15:00,30.87,30.87,30.85,30.85,8000.0,22.1426,22.1426,22.1283,22.1283,8000.0
2013-01-11 13:20:00,30.85,30.86,30.85,30.85,3300.0,22.1283,22.1354,22.1283,22.1283,3300.0
2013-01-11 13:25:00,30.86,30.87,30.85,30.87,15000.0,22.1354,22.1426,22.1283,22.1426,15000.0
2013-01-11 13:30:00,30.87,30.89,30.86,30.89,25000.0,22.1426,22.157,22.1354,22.157,25000.0
2013-01-11 13:35:00,30.89,30.9,30.89,30.89,24200.0,22.157,22.1641,22.157,22.157,24200.0
2013-01-11 13:40:00,30.89,30.9,30.87,30.87,12700.0,22.157,22.1641,22.1426,22.1426,12700.0
2013-01-11 13:45:00,30.88,30.89,30.85,30.89,13100.0,22.1498,22.157,22.1283,22.157,13100.0
2013-01-11 13:50:00,30.88,30.89,30.87,30.88,9300.0,22.1498,22.157,22.1426,22.1498,9300.0
2013-01-11 13:55:00,30.87,30.89,30.86,30.87,13900.0,22.1426,22.157,22.1354,22.1426,13900.0
2013-01-11 14:00:00,30.87,30.87,30.85,30.86,8500.0,22.1426,22.1426,22.1283,22.1354,8500.0
2013-01-11 14:05:00,30.86,30.86,30.85,30.86,19400.0,22.1354,22.1354,22.1283,22.1354,19400.0
2013-01-11 14:10:00,30.86,30.87,30.85,30.86,14400.0,22.1354,22.1426,22.1283,22.1354,14400.0
2013-01-11 14:15:00,30.86,30.88,30.85,30.88,16200.0,22.1354,22.1498,22.1283,22.1498,16200.0
2013-01-11 14:20:00,30.88,30.89,30.87,30.88,13800.0,22.1498,22.157,22.1426,22.1498,13800.0
2013-01-11 14:25:00,30.88,30.89,30.87,30.89,24000.0,22.1498,22.157,22.1426,22.157,24000.0
2013-01-11 14:30:00,30.89,30.89,30.88,30.89,16900.0,22.157,22.157,22.1498,22.157,16900.0
2013-01-11 14:35:00,30.89,30.9,30.89,30.9,12100.0,22.157,22.1641,22.157,22.1641,12100.0
2013-01-11 14:40:00,30.9,30.91,30.9,30.91,18100.0,22.1641,22.1713,22.1641,22.1713,18100.0
2013-01-11 14:45:00,30.91,30.91,30.89,30.9,25900.0,22.1713,22.1713,22.157,22.1641,25900.0
2013-01-11 14:50:00,30.89,30.9,30.89,30.89,42300.0,22.157,22.1641,22.157,22.157,42300.0
2013-01-11 14:55:00,30.9,30.9,30.89,30.89,21000.0,22.1641,22.1641,22.157,22.157,21000.0
2013-01-11 15:00:00,30.89,30.9,30.88,30.88,31600.0,22.157,22.1641,22.1498,22.1498,31600.0
2013-01-11 15:05:00,30.89,30.89,30.88,30.89,34100.0,22.157,22.157,22.1498,22.157,34100.0
2013-01-11 15:10:00,30.89,30.89,30.88,30.89,19100.0,22.157,22.157,22.1498,22.157,19100.0
2013-01-11 15:15:00,30.88,30.93,30.88,30.92,32500.0,22.1498,22.1857,22.1498,22.1785,32500.0
2013-01-11 15:20:00,30.93,30.95,30.92,30.95,23500.0,22.1857,22.2,22.1785,22.2,23500.0
2013-01-11 15:25:00,30.95,30.95,30.93,30.94,35400.0,22.2,22.2,22.1857,22.1928,35400.0
2013-01-11 15:30:00,30.94,30.94,30.93,30.93,32900.0,22.1928,22.1928,22.1857,22.1857,32900.0
2013-01-11 15:35:00,30.93,30.95,30.93,30.95,36600.0,22.1857,22.2,22.1857,22.2,36600.0
2013-01-11 15:40:00,30.95,30.95,30.94,30.95,32100.0,22.2,22.2,22.1928,22.2,32100.0
2013-01-11 15:45:00,30.95,30.95,30.94,30.94,97200.0,22.2,22.2,22.1928,22.1928,97200.0
2013-01-11 15:50:00,30.95,30.95,30.93,30.93,61900.0,22.2,22.2,22.1857,22.1857,61900.0
2013-01-11 15:55:00,30.93,30.94,30.9,30.92,169000.0,22.1857,22.1928,22.1641,22.1785,169000.0
2013-01-14 09:30:00,30.93,31.01,30.91,30.95,85400.0,22.1857,22.243,22.1713,22.2,85400.0
2013-01-14 09:35:00,30.95,30.97,30.9,30.91,43100.0,22.2,22.2143,22.1641,22.1713,43100.0
2013-01-14 09:40:00,30.91,30.95,30.9,30.93,18100.0,22.1713,22.2,22.1641,22.1857,18100.0
2013-01-14 09:45:00,30.92,30.95,30.92,30.95,25100.0,22.1785,22.2,22.1785,22.2,25100.0
2013-01-14 09:50:00,30.94,30.96,30.9,30.91,49900.0,22.1928,22.2072,22.1641,22.1713,49900.0
2013-01-14 09:55:00,30.92,30.94,30.92,30.93,17900.0,22.1785,22.1928,22.1785,22.1857,17900.0
2013-01-14 10:00:00,30.93,30.94,30.88,30.88,49800.0,22.1857,22.1928,22.1498,22.1498,49800.0
2013-01-14 10:05:00,30.88,30.91,30.88,30.91,12000.0,22.1498,22.1713,22.1498,22.1713,12000.0
2013-01-14 10:10:00,30.9,30.93,30.9,30.93,19800.0,22.1641,22.1857,22.1641,22.1857,19800.0
2013-01-14 10:15:00,30.93,30.94,30.92,30.93,31300.0,22.1857,22.1928,22.1785,22.1857,31300.0
2013-01-14 10:20:00,30.92,30.93,30.92,30.93,10600.0,22.1785,22.1857,22.1785,22.1857,10600.0
2013-01-14 10:25:00,30.93,30.95,30.92,30.95,31700.0,22.1857,22.2,22.1785,22.2,31700.0
2013-01-14 10:30:00,30.95,30.96,30.93,30.94,50200.0,22.2,22.2072,22.1857,22.1928,50200.0
2013-01-14 10:35:00,30.94,30.94,30.91,30.93,28200.0,22.1928,22.1928,22.1713,22.1857,28200.0
2013-01-14 10:40:00,30.93,30.95,30.92,30.95,19000.0,22.1857,22.2,22.1785,22.2,19000.0
2013-01-14 10:45:00,30.95,30.95,30.94,30.95,4600.0,22.2,22.2,22.1928,22.2,4600.0
2013-01-14 10:50:00,30.95,30.96,30.94,30.96,31000.0,22.2,22.2072,22.1928,22.2072,31000.0
2013-01-14 10:55:00,30.96,30.96,30.94,30.94,18900.0,22.2072,22.2072,22.1928,22.1928,18900.0
2013-01-14 11:00:00,30.95,30.95,30.94,30.95,9000.0,22.2,22.2,22.1928,22.2,9000.0
2013-01-14 11:05:00,30.95,30.95,30.94,30.95,8100.0,22.2,22.2,22.1928,22.2,8100.0
2013-01-14 11:10:00,30.95,30.96,30.94,30.95,40900.0,22.2,22.2072,22.1928,22.2,40900.0
2013-01-14 11:15:00,30.95,30.95,30.94,30.95,7800.0,22.2,22.2,22.1928,22.2,7800.0
2013-01-14 11:20:00,30.95,30.96,30.94,30.95,18900.0,22.2,22.2072,22.1928,22.2,18900.0
2013-01-14 11:25:00,30.96,30.96,30.95,30.95,43800.0,22.2072,22.2072,22.2,22.2,43800.0
2013-01-14 11:30:00,30.95,30.98,30.95,30.98,129400.0,22.2,22.2215,22.2,22.2215,129400.0
2013-01-14 11:35:00,30.97,30.98,30.94,30.95,30800.0,22.2143,22.2215,22.1928,22.2,30800.0
2013-01-14 11:40:00,30.95,30.96,30.93,30.95,52000.0,22.2,22.2072,22.1857,22.2,52000.0
2013-01-14 11:45:00,30.96,30.97,30.95,30.96,56600.0,22.2072,22.2143,22.2,22.2072,56600.0
2013-01-14 11:50:00,30.96,30.96,30.94,30.94,17800.0,22.2072,22.2072,22.1928,22.1928,17800.0
2013-01-14 11:55:00,30.95,30.96,30.95,30.96,8500.0,22.2,22.2072,22.2,22.2072,8500.0
2013-01-14 12:00:00,30.96,30.97,30.95,30.97,7600.0,22.2072,22.2143,22.2,22.2143,7600.0
2013-01-14 12:05:00,30.97,30.98,30.97,30.98,13300.0,22.2143,22.2215,22.2143,22.2215,13300.0
2013-01-14 12:10:00,30.98,30.99,30.97,30.99,36000.0,22.2215,22.2287,22.2143,22.2287,36000.0
2013-01-14 12:15:00,30.99,30.99,30.98,30.99,11600.0,22.2287,22.2287,22.2215,22.2287,11600.0
2013-01-14 12:20:00,30.99,30.99,30.96,30.98,27800.0,22.2287,22.2287,22.2072,22.2215,27800.0
2013-01-14 12:25:00,30.97,30.98,30.95,30.96,14600.0,22.2143,22.2215,22.2,22.2072,14600.0
2013-01-14 12:30:00,30.96,30.97,30.95,30.97,6200.0,22.2072,22.2143,22.2,22.2143,6200.0
2013-01-14 12:35:00,30.97,30.98,30.96,30.97,9900.0,22.2143,22.2215,22.2072,22.2143,9900.0
2013-01-14 12:40:00,30.98,30.98,30.97,30.98,13000.0,22.2215,22.2215,22.2143,22.2215,13000.0
2013-01-14 12:45:00,30.98,30.98,30.95,30.96,21700.0,22.2215,22.2215,22.2,22.2072,21700.0
2013-01-14 12:50:00,30.97,30.98,30.97,30.97,8900.0,22.2143,22.2215,22.2143,22.2143,8900.0
2013-01-14 12:55:00,30.98,30.98,30.97,30.98,3900.0,22.2215,22.2215,22.2143,22.2215,3900.0
2013-01-14 13:00:00,30.98,30.98,30.94,30.96,16500.0,22.2215,22.2215,22.1928,22.2072,16500.0
2013-01-14 13:05:00,30.95,30.97,30.95,30.96,6400.0,22.2,22.2143,22.2,22.2072,6400.0
2013-01-14 13:10:00,30.97,30.97,30.96,30.96,5100.0,22.2143,22.2143,22.2072,22.2072,5100.0
2013-01-14 13:15:00,30.97,30.98,30.96,30.98,16600.0,22.2143,22.2215,22.2072,22.2215,16600.0
2013-01-14 13:20:00,30.97,30.99,30.97,30.98,19600.0,22.2143,22.2287,22.2143,22.2215,19600.0
2013-01-14 13:25:00,30.98,30.98,30.97,30.98,5900.0,22.2215,22.2215,22.2143,22.2215,5900.0
2013-01-14 13:30:00,30.98,30.98,30.96,30.97,13900.0,22.2215,22.2215,22.2072,22.2143,13900.0
2013-01-14 13:35:00,30.98,30.98,30.97,30.98,7100.0,22.2215,22.2215,22.2143,22.2215,7100.0
2013-01-14 13:40:00,30.98,30.99,30.97,30.97,24100.0,22.2215,22.2287,22.2143,22.2143,24100.0
2013-01-14 13:45:00,30.97,30.98,30.95,30.96,16500.0,22.2143,22.2215,22.2,22.2072,16500.0
2013-01-14 13:50:00,30.96,30.98,30.95,30.98,14600.0,22.2072,22.2215,22.2,22.2215,14600.0
2013-01-14 13:55:00,30.98,30.98,30.97,30.98,5000.0,22.2215,22.2215,22.2143,22.2215,5000.0
2013-01-14 14:00:00,30.98,31.0,30.97,31.0,44300.0,22.2215,22.2359,22.2143,22.2359,44300.0
2013-01-14 14:05:00,31.0,31.01,30.99,31.0,63200.0,22.2359,22.243,22.2287,22.2359,63200.0
2013-01-14 14:10:00,31.0,31.01,30.99,31.0,24100.0,22.2359,22.243,22.2287,22.2359,24100.0
2013-01-14 14:15:00,30.99,31.02,30.99,31.02,10200.0,22.2287,22.2502,22.2287,22.2502,10200.0
2013-01-14 14:20:00,31.02,31.03,31.01,31.02,31000.0,22.2502,22.2574,22.243,22.2502,31000.0
2013-01-14 14:25:00,31.01,31.03,31.0,31.02,23000.0,22.243,22.2574,22.2359,22.2502,23000.0
2013-01-14 14:30:00,31.01,31.03,31.01,31.02,20100.0,22.243,22.2574,22.243,22.2502,20100.0
2013-01-14 14:35:00,31.02,31.02,31.01,31.01,10300.0,22.2502,22.2502,22.243,22.243,10300.0
2013-01-14 14:40:00,31.02,31.02,31.01,31.02,8700.0,22.2502,22.2502,22.243,22.2502,8700.0
2013-01-14 14:45:00,31.02,31.03,31.01,31.02,22000.0,22.2502,22.2574,22.243,22.2502,22000.0
2013-01-14 14:50:00,31.03,31.04,31.02,31.04,13500.0,22.2574,22.2646,22.2502,22.2646,13500.0
2013-01-14 14:55:00,31.03,31.04,31.01,31.01,38400.0,22.2574,22.2646,22.243,22.243,38400.0
2013-01-14 15:00:00,31.01,31.02,31.01,31.01,17700.0,22.243,22.2502,22.243,22.243,17700.0
2013-01-14 15:05:00,31.01,31.03,31.01,31.03,20400.0,22.243,22.2574,22.243,22.2574,20400.0
2013-01-14 15:10:00,31.03,31.03,31.02,31.02,19600.0,22.2574,22.2574,22.2502,22.2502,19600.0
2013-01-14 15:15:00,31.02,31.06,31.02,31.06,35200.0,22.2502,22.2789,22.2502,22.2789,35200.0
2013-01-14 15:20:00,31.06,31.06,31.05,31.06,19700.0,22.2789,22.2789,22.2717,22.2789,19700.0
2013-01-14 15:25:00,31.06,31.06,31.05,31.06,16100.0,22.2789,22.2789,22.2717,22.2789,16100.0
2013-01-14 15:30:00,31.06,31.06,31.02,31.03,48800.0,22.2789,22.2789,22.2502,22.2574,48800.0
2013-01-14 15:35:00,31.03,31.03,31.02,31.03,52000.0,22.2574,22.2574,22.2502,22.2574,52000.0
2013-01-14 15:40:00,31.03,31.05,31.02,31.05,41700.0,22.2574,22.2717,22.2502,22.2717,41700.0
2013-01-14 15:45:00,31.05,31.05,31.03,31.03,55800.0,22.2717,22.2717,22.2574,22.2574,55800.0
2013-01-14 15:50:00,31.03,31.06,31.03,31.06,104900.0,22.2574,22.2789,22.2574,22.2789,104900.0
2013-01-14 15:55:00,31.05,31.07,31.04,31.07,172400.0,22.2717,22.2861,22.2646,22.2861,172400.0
2013-01-15 09:30:00,30.95,30.99,30.91,30.94,63500.0,22.2,22.2287,22.1713,22.1928,63500.0
2013-01-15 09:35:00,30.95,31.0,30.91,30.93,66300.0,22.2,22.2359,22.1713,22.1857,66300.0
2013-01-15 09:40:00,30.93,30.95,30.9,30.91,21300.0,22.1857,22.2,22.1641,22.1713,21300.0
2013-01-15 09:45:00,30.9,30.95,30.89,30.94,26700.0,22.1641,22.2,22.157,22.1928,26700.0
2013-01-15 09:50:00,30.94,30.95,30.88,30.9,49500.0,22.1928,22.2,22.1498,22.1641,49500.0
2013-01-15 09:55:00,30.9,30.95,30.89,30.91,22100.0,22.1641,22.2,22.157,22.1713,22100.0
2013-01-15 10:00:00,30.92,30.95,30.9,30.91,34800.0,22.1785,22.2,22.1641,22.1713,34800.0
2013-01-15 10:05:00,30.92,30.95,30.92,30.93,17800.0,22.1785,22.2,22.1785,22.1857,17800.0
2013-01-15 10:10:00,30.93,30.96,30.92,30.95,29300.0,22.1857,22.2072,22.1785,22.2,29300.0
2013-01-15 10:15:00,30.95,30.99,30.95,30.99,52600.0,22.2,22.2287,22.2,22.2287,52600.0
2013-01-15 10:20:00,30.99,30.99,30.98,30.99,7000.0,22.2287,22.2287,22.2215,22.2287,7000.0
2013-01-15 10:25:00,30.99,31.01,30.98,31.01,44300.0,22.2287,22.243,22.2215,22.243,44300.0
2013-01-15 10:30:00,31.01,31.03,31.0,31.02,37600.0,22.243,22.2574,22.2359,22.2502,37600.0
2013-01-15 10:35:00,31.02,31.03,30.99,31.03,38600.0,22.2502,22.2574,22.2287,22.2574,38600.0
2013-01-15 10:40:00,31.03,31.04,31.02,31.04,14600.0,22.2574,22.2646,22.2502,22.2646,14600.0
2013-01-15 10:45:00,31.04,31.05,31.03,31.05,31900.0,22.2646,22.2717,22.2574,22.2717,31900.0
2013-01-15 10:50:00,31.05,31.06,31.05,31.05,8800.0,22.2717,22.2789,22.2717,22.2717,8800.0
2013-01-15 10:55:00,31.06,31.07,31.05,31.05,25000.0,22.2789,22.2861,22.2717,22.2717,25000.0
2013-01-15 11:00:00,31.06,31.06,31.04,31.05,8700.0,22.2789,22.2789,22.2646,22.2717,8700.0
2013-01-15 11:05:00,31.05,31.08,31.05,31.08,16400.0,22.2717,22.2933,22.2717,22.2933,16400.0
2013-01-15 11:10:00,31.08,31.08,31.05,31.05,30500.0,22.2933,22.2933,22.2717,22.2717,30500.0
2013-01-15 11:15:00,31.05,31.06,31.05,31.05,15600.0,22.2717,22.2789,22.2717,22.2717,15600.0
2013-01-15 11:20:00,31.06,31.07,31.05,31.05,9300.0,22.2789,22.2861,22.2717,22.2717,9300.0
2013-01-15 11:25:00,31.05,31.07,31.04,31.05,12600.0,22.2717,22.2861,22.2646,22.2717,12600.0
2013-01-15 11:30:00,31.05,31.07,31.04,31.07,56700.0,22.2717,22.2861,22.2646,22.2861,56700.0
2013-01-15 11:35:00,31.07,31.09,31.06,31.09,40200.0,22.2861,22.3004,22.2789,22.3004,40200.0
2013-01-15 11:40:00,31.09,31.11,31.09,31.11,22100.0,22.3004,22.3148,22.3004,22.3148,22100.0
2013-01-15 11:45:00,31.11,31.14,31.1,31.14,30900.0,22.3148,22.3363,22.3076,22.3363,30900.0
2013-01-15 11:50:00,31.14,31.14,31.12,31.13,11400.0,22.3363,22.3363,22.3219,22.3291,11400.0
2013-01-15 11:55:00,31.14,31.15,31.12,31.14,27600.0,22.3363,22.3435,22.3219,22.3363,27600.0
2013-01-15 12:00:00,31.13,31.15,31.12,31.14,16700.0,22.3291,22.3435,22.3219,22.3363,16700.0
2013-01-15 12:05:00,31.13,31.16,31.13,31.16,21600.0,22.3291,22.3506,22.3291,22.3506,21600.0
2013-01-15 12:10:00,31.15,31.16,31.13,31.13,14400.0,22.3435,22.3506,22.3291,22.3291,14400.0
2013-01-15 12:15:00,31.13,31.16,31.13,31.16,32800.0,22.3291,22.3506,22.3291,22.3506,32800.0
2013-01-15 12:20:00,31.16,31.16,31.12,31.12,17500.0,22.3506,22.3506,22.3219,22.3219,17500.0
2013-01-15 12:25:00,31.12,31.14,31.12,31.12,27100.0,22.3219,22.3363,22.3219,22.3219,27100.0
2013-01-15 12:30:00,31.12,31.14,31.11,31.14,22900.0,22.3219,22.3363,22.3148,22.3363,22900.0
2013-01-15 12:35:00,31.13,31.15,31.13,31.13,18900.0,22.3291,22.3435,22.3291,22.3291,18900.0
2013-01-15 12:40:00,31.13,31.16,31.13,31.16,68200.0,22.3291,22.3506,22.3291,22.3506,68200.0
2013-01-15 12:45:00,31.16,31.16,31.14,31.15,32800.0,22.3506,22.3506,22.3363,22.3435,32800.0
2013-01-15 12:50:00,31.16,31.16,31.14,31.14,20400.0,22.3506,22.3506,22.3363,22.3363,20400.0
2013-01-15 12:55:00,31.15,31.16,31.14,31.16,15100.0,22.3435,22.3506,22.3363,22.3506,15100.0
2013-01-15 13:00:00,31.16,31.16,31.15,31.16,6200.0,22.3506,22.3506,22.3435,22.3506,6200.0
2013-01-15 13:05:00,31.16,31.16,31.13,31.14,17800.0,22.3506,22.3506,22.3291,22.3363,17800.0
2013-01-15 13:10:00,31.15,31.15,31.12,31.12,12300.0,22.3435,22.3435,22.3219,22.3219,12300.0
2013-01-15 13:15:00,31.12,31.15,31.12,31.12,13600.0,22.3219,22.3435,22.3219,22.3219,13600.0
2013-01-15 13:20:00,31.13,31.13,31.1,31.11,19800.0,22.3291,22.3291,22.3076,22.3148,19800.0
2013-01-15 13:25:00,31.11,31.12,31.09,31.1,23600.0,22.3148,22.3219,22.3004,22.3076,23600.0
2013-01-15 13:30:00,31.09,31.1,31.08,31.1,19000.0,22.3004,22.3076,22.2933,22.3076,19000.0
2013-01-15 13:35:00,31.1,31.12,31.1,31.12,16400.0,22.3076,22.3219,22.3076,22.3219,16400.0
2013-01-15 13:40:00,31.11,31.12,31.1,31.11,19400.0,22.3148,22.3219,22.3076,22.3148,19400.0
2013-01-15 13:45:00,31.12,31.12,31.1,31.11,16000.0,22.3219,22.3219,22.3076,22.3148,16000.0
2013-01-15 13:50:00,31.1,31.11,31.08,31.1,22000.0,22.3076,22.3148,22.2933,22.3076,22000.0
2013-01-15 13:55:00,31.1,31.1,31.07,31.08,17300.0,22.3076,22.3076,22.2861,22.2933,17300.0
2013-01-15 14:00:00,31.08,31.08,31.06,31.07,18600.0,22.2933,22.2933,22.2789,22.2861,18600.0
2013-01-15 14:05:00,31.06,31.07,31.05,31.07,17800.0,22.2789,22.2861,22.2717,22.2861,17800.0
2013-01-15 14:10:00,31.07,31.07,31.06,31.07,3700.0,22.2861,22.2861,22.2789,22.2861,3700.0
2013-01-15 14:15:00,31.06,31.07,31.06,31.07,25200.0,22.2789,22.2861,22.2789,22.2861,25200.0
2013-01-15 14:20:00,31.07,31.08,31.06,31.08,19100.0,22.2861,22.2933,22.2789,22.2933,19100.0
2013-01-15 14:25:00,31.09,31.09,31.08,31.08,7000.0,22.3004,22.3004,22.2933,22.2933,7000.0
2013-01-15 14:30:00,31.09,31.09,31.07,31.07,32900.0,22.3004,22.3004,22.2861,22.2861,32900.0
2013-01-15 14:35:00,31.07,31.09,31.07,31.09,14400.0,22.2861,22.3004,22.2861,22.3004,14400.0
2013-01-15 14:40:00,31.08,31.1,31.08,31.09,9800.0,22.2933,22.3076,22.2933,22.3004,9800.0
2013-01-15 14:45:00,31.09,31.11,31.09,31.11,11500.0,22.3004,22.3148,22.3004,22.3148,11500.0
2013-01-15 14:50:00,31.11,31.12,31.11,31.12,11300.0,22.3148,22.3219,22.3148,22.3219,11300.0
2013-01-15 14:55:00,31.12,31.13,31.1,31.11,25500.0,22.3219,22.3291,22.3076,22.3148,25500.0
2013-01-15 15:00:00,31.11,31.14,31.11,31.13,33300.0,22.3148,22.3363,22.3148,22.3291,33300.0
2013-01-15 15:05:00,31.13,31.14,31.12,31.14,14100.0,22.3291,22.3363,22.3219,22.3363,14100.0
2013-01-15 15:10:00,31.14,31.15,31.13,31.15,28400.0,22.3363,22.3435,22.3291,22.3435,28400.0
2013-01-15 15:15:00,31.15,31.17,31.14,31.17,24900.0,22.3435,22.3578,22.3363,22.3578,24900.0
2013-01-15 15:20:00,31.17,31.17,31.14,31.17,24500.0,22.3578,22.3578,22.3363,22.3578,24500.0
2013-01-15 15:25:00,31.17,31.18,31.16,31.18,23200.0,22.3578,22.365,22.3506,22.365,23200.0
2013-01-15 15:30:00,31.17,31.18,31.17,31.18,26600.0,22.3578,22.365,22.3578,22.365,26600.0
2013-01-15 15:35:00,31.18,31.2,31.15,31.15,76700.0,22.365,22.3793,22.3435,22.3435,76700.0
2013-01-15 15:40:00,31.15,31.2,31.15,31.2,81800.0,22.3435,22.3793,22.3435,22.3793,81800.0
2013-01-15 15:45:00,31.2,31.2,31.16,31.19,57900.0,22.3793,22.3793,22.3506,22.3722,57900.0
2013-01-15 15:50:00,31.19,31.19,31.16,31.19,70000.0,22.3722,22.3722,22.3506,22.3722,70000.0
2013-01-15 15:55:00,31.18,31.2,31.18,31.2,155300.0,22.365,22.3793,22.365,22.3793,155300.0
2013-01-16 09:30:00,31.16,31.21,31.12,31.16,37300.0,22.3506,22.3865,22.3219,22.3506,37300.0
2013-01-16 09:35:00,31.16,31.2,31.16,31.16,19400.0,22.3506,22.3793,22.3506,22.3506,19400.0
2013-01-16 09:40:00,31.17,31.19,31.1,31.11,15400.0,22.3578,22.3722,22.3076,22.3148,15400.0
2013-01-16 09:45:00,31.11,31.16,31.11,31.16,24500.0,22.3148,22.3506,22.3148,22.3506,24500.0
2013-01-16 09:50:00,31.16,31.18,31.13,31.14,15200.0,22.3506,22.365,22.3291,22.3363,15200.0
2013-01-16 09:55:00,31.14,31.15,31.12,31.13,22200.0,22.3363,22.3435,22.3219,22.3291,22200.0
2013-01-16 10:00:00,31.14,31.15,31.13,31.14,27000.0,22.3363,22.3435,22.3291,22.3363,27000.0
2013-01-16 10:05:00,31.14,31.14,31.08,31.11,33000.0,22.3363,22.3363,22.2933,22.3148,33000.0
2013-01-16 10:10:00,31.12,31.13,31.11,31.12,19400.0,22.3219,22.3291,22.3148,22.3219,19400.0
2013-01-16 10:15:00,31.13,31.13,31.11,31.12,16000.0,22.3291,22.3291,22.3148,22.3219,16000.0
2013-01-16 10:20:00,31.12,31.13,31.11,31.13,12500.0,22.3219,22.3291,22.3148,22.3291,12500.0
2013-01-16 10:25:00,31.13,31.14,31.11,31.12,10600.0,22.3291,22.3363,22.3148,22.3219,10600.0
2013-01-16 10:30:00,31.11,31.12,31.1,31.11,17400.0,22.3148,22.3219,22.3076,22.3148,17400.0
2013-01-16 10:35:00,31.11,31.16,31.11,31.14,51500.0,22.3148,22.3506,22.3148,22.3363,51500.0
2013-01-16 10:40:00,31.16,31.16,31.13,31.14,31900.0,22.3506,22.3506,22.3291,22.3363,31900.0
2013-01-16 10:45:00,31.13,31.17,31.13,31.15,46600.0,22.3291,22.3578,22.3291,22.3435,46600.0
2013-01-16 10:50:00,31.14,31.16,31.13,31.16,41600.0,22.3363,22.3506,22.3291,22.3506,41600.0
2013-01-16 10:55:00,31.14,31.16,31.14,31.16,16700.0,22.3363,22.3506,22.3363,22.3506,16700.0
2013-01-16 11:00:00,31.16,31.16,31.14,31.15,29800.0,22.3506,22.3506,22.3363,22.3435,29800.0
2013-01-16 11:05:00,31.15,31.18,31.14,31.16,24800.0,22.3435,22.365,22.3363,22.3506,24800.0
2013-01-16 11:10:00,31.17,31.19,31.16,31.18,18200.0,22.3578,22.3722,22.3506,22.365,18200.0
2013-01-16 11:15:00,31.18,31.19,31.16,31.17,21400.0,22.365,22.3722,22.3506,22.3578,21400.0
2013-01-16 11:20:00,31.18,31.2,31.18,31.18,21400.0,22.365,22.3793,22.365,22.365,21400.0
2013-01-16 11:25:00,31.19,31.19,31.17,31.17,32200.0,22.3722,22.3722,22.3578,22.3578,32200.0
2013-01-16 11:30:00,31.18,31.19,31.17,31.18,28000.0,22.365,22.3722,22.3578,22.365,28000.0
2013-01-16 11:35:00,31.18,31.19,31.18,31.19,9400.0,22.365,22.3722,22.365,22.3722,9400.0
2013-01-16 11:40:00,31.19,31.19,31.18,31.19,20800.0,22.3722,22.3722,22.365,22.3722,20800.0
2013-01-16 11:45:00,31.19,31.19,31.17,31.18,9700.0,22.3722,22.3722,22.3578,22.365,9700.0
2013-01-16 11:50:00,31.18,31.19,31.18,31.19,13100.0,22.365,22.3722,22.365,22.3722,13100.0
2013-01-16 11:55:00,31.19,31.2,31.18,31.19,19200.0,22.3722,22.3793,22.365,22.3722,19200.0
2013-01-16 12:00:00,31.2,31.2,31.19,31.2,8800.0,22.3793,22.3793,22.3722,22.3793,8800.0
2013-01-16 12:05:00,31.2,31.21,31.18,31.21,26500.0,22.3793,22.3865,22.365,22.3865,26500.0
2013-01-16 12:10:00,31.2,31.21,31.18,31.19,11900.0,22.3793,22.3865,22.365,22.3722,11900.0
2013-01-16 12:15:00,31.19,31.19,31.17,31.17,10600.0,22.3722,22.3722,22.3578,22.3578,10600.0
2013-01-16 12:20:00,31.18,31.18,31.15,31.15,19800.0,22.365,22.365,22.3435,22.3435,19800.0
2013-01-16 12:25:00,31.16,31.18,31.15,31.16,16800.0,22.3506,22.365,22.3435,22.3506,16800.0
2013-01-16 12:30:00,31.16,31.16,31.14,31.16,11000.0,22.3506,22.3506,22.3363,22.3506,11000.0
2013-01-16 12:35:00,31.16,31.19,31.16,31.18,12700.0,22.3506,22.3722,22.3506,22.365,12700.0
2013-01-16 12:40:00,31.18,31.19,31.14,31.14,21500.0,22.365,22.3722,22.3363,22.3363,21500.0
2013-01-16 12:45:00,31.15,31.16,31.14,31.14,13100.0,22.3435,22.3506,22.3363,22.3363,13100.0
2013-01-16 12:50:00,31.14,31.16,31.14,31.15,21100.0,22.3363,22.3506,22.3363,22.3435,21100.0
2013-01-16 12:55:00,31.14,31.15,31.14,31.15,3300.0,22.3363,22.3435,22.3363,22.3435,3300.0
2013-01-16 13:00:00,31.15,31.16,31.14,31.15,21900.0,22.3435,22.3506,22.3363,22.3435,21900.0
2013-01-16 13:05:00,31.15,31.16,31.15,31.16,5100.0,22.3435,22.3506,22.3435,22.3506,5100.0
2013-01-16 13:10:00,31.16,31.17,31.15,31.17,8400.0,22.3506,22.3578,22.3435,22.3578,8400.0
2013-01-16 13:15:00,31.16,31.17,31.15,31.15,9100.0,22.3506,22.3578,22.3435,22.3435,9100.0
2013-01-16 13:20:00,31.15,31.17,31.14,31.14,16500.0,22.3435,22.3578,22.3363,22.3363,16500.0
2013-01-16 13:25:00,31.14,31.15,31.14,31.14,6100.0,22.3363,22.3435,22.3363,22.3363,6100.0
2013-01-16 13:30:00,31.15,31.16,31.14,31.16,38800.0,22.3435,22.3506,22.3363,22.3506,38800.0
2013-01-16 13:35:00,31.15,31.16,31.15,31.16,8500.0,22.3435,22.3506,22.3435,22.3506,8500.0
2013-01-16 13:40:00,31.17,31.18,31.15,31.16,24400.0,22.3578,22.365,22.3435,22.3506,24400.0
2013-01-16 13:45:00,31.17,31.18,31.16,31.18,5000.0,22.3578,22.365,22.3506,22.365,5000.0
2013-01-16 13:50:00,31.18,31.18,31.17,31.17,9200.0,22.365,22.365,22.3578,22.3578,9200.0
2013-01-16 13:55:00,31.17,31.19,31.17,31.17,19600.0,22.3578,22.3722,22.3578,22.3578,19600.0
2013-01-16 14:00:00,31.17,31.17,31.16,31.17,4100.0,22.3578,22.3578,22.3506,22.3578,4100.0
2013-01-16 14:05:00,31.16,31.18,31.15,31.15,19500.0,22.3506,22.365,22.3435,22.3435,19500.0
2013-01-16 14:10:00,31.16,31.17,31.15,31.17,11500.0,22.3506,22.3578,22.3435,22.3578,11500.0
2013-01-16 14:15:00,31.17,31.18,31.15,31.15,27000.0,22.3578,22.365,22.3435,22.3435,27000.0
2013-01-16 14:20:00,31.16,31.17,31.15,31.16,14300.0,22.3506,22.3578,22.3435,22.3506,14300.0
2013-01-16 14:25:00,31.17,31.17,31.13,31.13,32200.0,22.3578,22.3578,22.3291,22.3291,32200.0
2013-01-16 14:30:00,31.13,31.14,31.13,31.14,25000.0,22.3291,22.3363,22.3291,22.3363,25000.0
2013-01-16 14:35:00,31.14,31.14,31.1,31.11,46400.0,22.3363,22.3363,22.3076,22.3148,46400.0
2013-01-16 14:40:00,31.11,31.13,31.1,31.13,47600.0,22.3148,22.3291,22.3076,22.3291,47600.0
2013-01-16 14:45:00,31.13,31.14,31.12,31.14,13200.0,22.3291,22.3363,22.3219,22.3363,13200.0
2013-01-16 14:50:00,31.14,31.14,31.12,31.12,21100.0,22.3363,22.3363,22.3219,22.3219,21100.0
2013-01-16 14:55:00,31.12,31.14,31.12,31.14,31200.0,22.3219,22.3363,22.3219,22.3363,31200.0
2013-01-16 15:00:00,31.14,31.14,31.13,31.14,14100.0,22.3363,22.3363,22.3291,22.3363,14100.0
2013-01-16 15:05:00,31.14,31.16,31.13,31.15,35100.0,22.3363,22.3506,22.3291,22.3435,35100.0
2013-01-16 15:10:00,31.15,31.15,31.13,31.14,32500.0,22.3435,22.3435,22.3291,22.3363,32500.0
2013-01-16 15:15:00,31.14,31.16,31.13,31.14,34800.0,22.3363,22.3506,22.3291,22.3363,34800.0
2013-01-16 15:20:00,31.14,31.15,31.12,31.13,29800.0,22.3363,22.3435,22.3219,22.3291,29800.0
2013-01-16 15:25:00,31.13,31.15,31.13,31.14,46400.0,22.3291,22.3435,22.3291,22.3363,46400.0
2013-01-16 15:30:00,31.14,31.15,31.13,31.14,32600.0,22.3363,22.3435,22.3291,22.3363,32600.0
2013-01-16 15:35:00,31.14,31.15,31.14,31.14,24600.0,22.3363,22.3435,22.3363,22.3363,24600.0
2013-01-16 15:40:00,31.15,31.15,31.12,31.12,51100.0,22.3435,22.3435,22.3219,22.3219,51100.0
2013-01-16 15:45:00,31.13,31.15,31.13,31.14,63200.0,22.3291,22.3435,22.3291,22.3363,63200.0
2013-01-16 15:50:00,31.14,31.15,31.12,31.15,74100.0,22.3363,22.3435,22.3219,22.3435,74100.0
2013-01-16 15:55:00,31.15,31.16,31.12,31.15,199700.0,22.3435,22.3506,22.3219,22.3435,199700.0
2013-01-17 09:30:00,31.17,31.2,31.12,31.18,52900.0,22.3578,22.3793,22.3219,22.365,52900.0
2013-01-17 09:35:00,31.17,31.19,31.1,31.11,30800.0,22.3578,22.3722,22.3076,22.3148,30800.0
2013-01-17 09:40:00,31.1,31.15,31.07,31.14,14600.0,22.3076,22.3435,22.2861,22.3363,14600.0
2013-01-17 09:45:00,31.15,31.17,31.14,31.17,35100.0,22.3435,22.3578,22.3363,22.3578,35100.0
2013-01-17 09:50:00,31.16,31.18,31.16,31.17,17300.0,22.3506,22.365,22.3506,22.3578,17300.0
2013-01-17 09:55:00,31.18,31.19,31.17,31.19,28800.0,22.365,22.3722,22.3578,22.3722,28800.0
2013-01-17 10:00:00,31.17,31.18,31.12,31.15,25200.0,22.3578,22.365,22.3219,22.3435,25200.0
2013-01-17 10:05:00,31.15,31.17,31.14,31.15,18600.0,22.3435,22.3578,22.3363,22.3435,18600.0
2013-01-17 10:10:00,31.16,31.22,31.16,31.22,48400.0,22.3506,22.3937,22.3506,22.3937,48400.0
2013-01-17 10:15:00,31.22,31.23,31.19,31.19,19500.0,22.3937,22.4008,22.3722,22.3722,19500.0
2013-01-17 10:20:00,31.2,31.24,31.19,31.23,25200.0,22.3793,22.408,22.3722,22.4008,25200.0
2013-01-17 10:25:00,31.23,31.25,31.22,31.25,21300.0,22.4008,22.4152,22.3937,22.4152,21300.0
2013-01-17 10:30:00,31.25,31.25,31.23,31.23,14500.0,22.4152,22.4152,22.4008,22.4008,14500.0
2013-01-17 10:35:00,31.23,31.24,31.22,31.23,18900.0,22.4008,22.408,22.3937,22.4008,18900.0
2013-01-17 10:40:00,31.24,31.25,31.23,31.25,15200.0,22.408,22.4152,22.4008,22.4152,15200.0
2013-01-17 10:45:00,31.25,31.25,31.21,31.21,20400.0,22.4152,22.4152,22.3865,22.3865,20400.0
2013-01-17 10:50:00,31.21,31.23,31.21,31.22,14100.0,22.3865,22.4008,22.3865,22.3937,14100.0
2013-01-17 10:55:00,31.22,31.24,31.21,31.24,14700.0,22.3937,22.408,22.3865,22.408,14700.0
2013-01-17 11:00:00,31.25,31.25,31.24,31.25,8300.0,22.4152,22.4152,22.408,22.4152,8300.0
2013-01-17 11:05:00,31.24,31.25,31.24,31.24,4500.0,22.408,22.4152,22.408,22.408,4500.0
2013-01-17 11:10:00,31.24,31.25,31.24,31.24,4200.0,22.408,22.4152,22.408,22.408,4200.0
2013-01-17 11:15:00,31.24,31.25,31.24,31.24,7300.0,22.408,22.4152,22.408,22.408,7300.0
2013-01-17 11:20:00,31.25,31.25,31.23,31.24,13000.0,22.4152,22.4152,22.4008,22.408,13000.0
2013-01-17 11:25:00,31.23,31.25,31.23,31.25,12700.0,22.4008,22.4152,22.4008,22.4152,12700.0
2013-01-17 11:30:00,31.25,31.27,31.24,31.27,53700.0,22.4152,22.4295,22.408,22.4295,53700.0
2013-01-17 11:35:00,31.27,31.29,31.27,31.29,9500.0,22.4295,22.4439,22.4295,22.4439,9500.0
2013-01-17 11:40:00,31.28,31.29,31.24,31.24,17800.0,22.4367,22.4439,22.408,22.408,17800.0
2013-01-17 11:45:00,31.25,31.26,31.23,31.25,15300.0,22.4152,22.4224,22.4008,22.4152,15300.0
2013-01-17 11:50:00,31.26,31.27,31.24,31.25,18400.0,22.4224,22.4295,22.408,22.4152,18400.0
2013-01-17 11:55:00,31.24,31.27,31.24,31.27,8800.0,22.408,22.4295,22.408,22.4295,8800.0
2013-01-17 12:00:00,31.26,31.27,31.25,31.26,10300.0,22.4224,22.4295,22.4152,22.4224,10300.0
2013-01-17 12:05:00,31.26,31.28,31.25,31.27,16900.0,22.4224,22.4367,22.4152,22.4295,16900.0
2013-01-17 12:10:00,31.28,31.28,31.26,31.26,7200.0,22.4367,22.4367,22.4224,22.4224,7200.0
2013-01-17 12:15:00,31.27,31.28,31.25,31.26,16000.0,22.4295,22.4367,22.4152,22.4224,16000.0
2013-01-17 12:20:00,31.27,31.3,31.27,31.3,31000.0,22.4295,22.4511,22.4295,22.4511,31000.0
2013-01-17 12:25:00,31.29,31.31,31.28,31.3,40600.0,22.4439,22.4582,22.4367,22.4511,40600.0
2013-01-17 12:30:00,31.3,31.31,31.29,31.31,14100.0,22.4511,22.4582,22.4439,22.4582,14100.0
2013-01-17 12:35:00,31.31,31.33,31.29,31.32,17700.0,22.4582,22.4726,22.4439,22.4654,17700.0
2013-01-17 12:40:00,31.31,31.33,31.3,31.33,29100.0,22.4582,22.4726,22.4511,22.4726,29100.0
2013-01-17 12:45:00,31.33,31.34,31.32,31.32,9700.0,22.4726,22.4797,22.4654,22.4654,9700.0
2013-01-17 12:50:00,31.32,31.33,31.31,31.33,26100.0,22.4654,22.4726,22.4582,22.4726,26100.0
2013-01-17 12:55:00,31.33,31.33,31.32,31.32,10400.0,22.4726,22.4726,22.4654,22.4654,10400.0
2013-01-17 13:00:00,31.33,31.34,31.33,31.34,20900.0,22.4726,22.4797,22.4726,22.4797,20900.0
2013-01-17 13:05:00,31.34,31.35,31.33,31.35,9900.0,22.4797,22.4869,22.4726,22.4869,9900.0
2013-01-17 13:10:00,31.35,31.36,31.34,31.35,25500.0,22.4869,22.4941,22.4797,22.4869,25500.0
2013-01-17 13:15:00,31.36,31.37,31.32,31.34,29300.0,22.4941,22.5013,22.4654,22.4797,29300.0
2013-01-17 13:20:00,31.33,31.35,31.33,31.35,6800.0,22.4726,22.4869,22.4726,22.4869,6800.0
2013-01-17 13:25:00,31.34,31.35,31.33,31.35,13900.0,22.4797,22.4869,22.4726,22.4869,13900.0
2013-01-17 13:30:00,31.35,31.35,31.34,31.34,2900.0,22.4869,22.4869,22.4797,22.4797,2900.0
2013-01-17 13:35:00,31.34,31.37,31.34,31.35,15400.0,22.4797,22.5013,22.4797,22.4869,15400.0
2013-01-17 13:40:00,31.36,31.37,31.35,31.37,11800.0,22.4941,22.5013,22.4869,22.5013,11800.0
2013-01-17 13:45:00,31.36,31.37,31.36,31.36,2900.0,22.4941,22.5013,22.4941,22.4941,2900.0
2013-01-17 13:50:00,31.37,31.37,31.35,31.37,22600.0,22.5013,22.5013,22.4869,22.5013,22600.0
2013-01-17 13:55:00,31.36,31.38,31.36,31.38,15000.0,22.4941,22.5084,22.4941,22.5084,15000.0
2013-01-17 14:00:00,31.38,31.39,31.37,31.39,14000.0,22.5084,22.5156,22.5013,22.5156,14000.0
2013-01-17 14:05:00,31.39,31.39,31.37,31.39,16200.0,22.5156,22.5156,22.5013,22.5156,16200.0
2013-01-17 14:10:00,31.39,31.4,31.38,31.39,18500.0,22.5156,22.5228,22.5084,22.5156,18500.0
2013-01-17 14:15:00,31.4,31.4,31.39,31.4,24900.0,22.5228,22.5228,22.5156,22.5228,24900.0
2013-01-17 14:20:00,31.39,31.41,31.38,31.38,21200.0,22.5156,22.53,22.5084,22.5084,21200.0
2013-01-17 14:25:00,31.38,31.4,31.37,31.4,19300.0,22.5084,22.5228,22.5013,22.5228,19300.0
2013-01-17 14:30:00,31.4,31.4,31.38,31.39,20300.0,22.5228,22.5228,22.5084,22.5156,20300.0
2013-01-17 14:35:00,31.38,31.39,31.38,31.38,11200.0,22.5084,22.5156,22.5084,22.5084,11200.0
2013-01-17 14:40:00,31.39,31.39,31.37,31.38,9700.0,22.5156,22.5156,22.5013,22.5084,9700.0
2013-01-17 14:45:00,31.37,31.38,31.37,31.37,6700.0,22.5013,22.5084,22.5013,22.5013,6700.0
2013-01-17 14:50:00,31.37,31.38,31.36,31.36,12000.0,22.5013,22.5084,22.4941,22.4941,12000.0
2013-01-17 14:55:00,31.36,31.37,31.34,31.37,24400.0,22.4941,22.5013,22.4797,22.5013,24400.0
2013-01-17 15:00:00,31.37,31.39,31.36,31.39,36100.0,22.5013,22.5156,22.4941,22.5156,36100.0
2013-01-17 15:05:00,31.39,31.39,31.36,31.36,108200.0,22.5156,22.5156,22.4941,22.4941,108200.0
2013-01-17 15:10:00,31.37,31.39,31.36,31.38,42000.0,22.5013,22.5156,22.4941,22.5084,42000.0
2013-01-17 15:15:00,31.38,31.38,31.37,31.38,17400.0,22.5084,22.5084,22.5013,22.5084,17400.0
2013-01-17 15:20:00,31.38,31.38,31.37,31.37,23600.0,22.5084,22.5084,22.5013,22.5013,23600.0
2013-01-17 15:25:00,31.37,31.38,31.34,31.37,56100.0,22.5013,22.5084,22.4797,22.5013,56100.0
2013-01-17 15:30:00,31.37,31.38,31.35,31.37,43800.0,22.5013,22.5084,22.4869,22.5013,43800.0
2013-01-17 15:35:00,31.37,31.37,31.35,31.36,34700.0,22.5013,22.5013,22.4869,22.4941,34700.0
2013-01-17 15:40:00,31.36,31.37,31.35,31.36,42800.0,22.4941,22.5013,22.4869,22.4941,42800.0
2013-01-17 15:45:00,31.37,31.37,31.32,31.35,91000.0,22.5013,22.5013,22.4654,22.4869,91000.0
2013-01-17 15:50:00,31.35,31.35,31.3,31.32,87500.0,22.4869,22.4869,22.4511,22.4654,87500.0
2013-01-17 15:55:00,31.31,31.32,31.28,31.28,226400.0,22.4582,22.4654,22.4367,22.4367,226400.0
2013-01-18 09:30:00,31.34,31.36,31.27,31.27,486000.0,22.4797,22.4941,22.4295,22.4295,486000.0
2013-01-18 09:35:00,31.26,31.28,31.23,31.24,15700.0,22.4224,22.4367,22.4008,22.408,15700.0
2013-01-18 09:40:00,31.24,31.27,31.23,31.24,14800.0,22.408,22.4295,22.4008,22.408,14800.0
2013-01-18 09:45:00,31.24,31.3,31.24,31.27,18000.0,22.408,22.4511,22.408,22.4295,18000.0
2013-01-18 09:50:00,31.26,31.28,31.21,31.22,16200.0,22.4224,22.4367,22.3865,22.3937,16200.0
2013-01-18 09:55:00,31.21,31.27,31.19,31.24,14700.0,22.3865,22.4295,22.3722,22.408,14700.0
2013-01-18 10:00:00,31.25,31.27,31.23,31.26,22800.0,22.4152,22.4295,22.4008,22.4224,22800.0
2013-01-18 10:05:00,31.26,31.28,31.25,31.28,16400.0,22.4224,22.4367,22.4152,22.4367,16400.0
2013-01-18 10:10:00,31.28,31.29,31.26,31.26,16500.0,22.4367,22.4439,22.4224,22.4224,16500.0
2013-01-18 10:15:00,31.27,31.31,31.27,31.29,45600.0,22.4295,22.4582,22.4295,22.4439,45600.0
2013-01-18 10:20:00,31.3,31.3,31.28,31.3,8700.0,22.4511,22.4511,22.4367,22.4511,8700.0
2013-01-18 10:25:00,31.3,31.31,31.28,31.31,10600.0,22.4511,22.4582,22.4367,22.4582,10600.0
2013-01-18 10:30:00,31.32,31.33,31.29,31.29,26900.0,22.4654,22.4726,22.4439,22.4439,26900.0
2013-01-18 10:35:00,31.3,31.32,31.29,31.32,19700.0,22.4511,22.4654,22.4439,22.4654,19700.0
2013-01-18 10:40:00,31.31,31.32,31.28,31.29,15000.0,22.4582,22.4654,22.4367,22.4439,15000.0
2013-01-18 10:45:00,31.29,31.32,31.29,31.32,13300.0,22.4439,22.4654,22.4439,22.4654,13300.0
2013-01-18 10:50:00,31.31,31.33,31.29,31.29,26300.0,22.4582,22.4726,22.4439,22.4439,26300.0
2013-01-18 10:55:00,31.3,31.31,31.29,31.3,8400.0,22.4511,22.4582,22.4439,22.4511,8400.0
2013-01-18 11:00:00,31.3,31.31,31.28,31.3,22200.0,22.4511,22.4582,22.4367,22.4511,22200.0
2013-01-18 11:05:00,31.3,31.32,31.29,31.32,11500.0,22.4511,22.4654,22.4439,22.4654,11500.0
2013-01-18 11:10:00,31.32,31.32,31.28,31.28,28400.0,22.4654,22.4654,22.4367,22.4367,28400.0
2013-01-18 11:15:00,31.28,31.34,31.28,31.33,23800.0,22.4367,22.4797,22.4367,22.4726,23800.0
2013-01-18 11:20:00,31.33,31.35,31.32,31.35,11600.0,22.4726,22.4869,22.4654,22.4869,11600.0
2013-01-18 11:25:00,31.35,31.35,31.34,31.34,4100.0,22.4869,22.4869,22.4797,22.4797,4100.0
2013-01-18 11:30:00,31.35,31.35,31.34,31.35,6200.0,22.4869,22.4869,22.4797,22.4869,6200.0
2013-01-18 11:35:00,31.35,31.35,31.34,31.34,24700.0,22.4869,22.4869,22.4797,22.4797,24700.0
2013-01-18 11:40:00,31.34,31.35,31.34,31.35,5900.0,22.4797,22.4869,22.4797,22.4869,5900.0
2013-01-18 11:45:00,31.35,31.35,31.32,31.34,35600.0,22.4869,22.4869,22.4654,22.4797,35600.0
2013-01-18 11:50:00,31.34,31.36,31.33,31.36,9300.0,22.4797,22.4941,22.4726,22.4941,9300.0
2013-01-18 11:55:00,31.36,31.37,31.35,31.37,16300.0,22.4941,22.5013,22.4869,22.5013,16300.0
2013-01-18 12:00:00,31.36,31.37,31.36,31.37,11000.0,22.4941,22.5013,22.4941,22.5013,11000.0
2013-01-18 12:05:00,31.37,31.39,31.36,31.39,10400.0,22.5013,22.5156,22.4941,22.5156,10400.0
2013-01-18 12:10:00,31.39,31.39,31.37,31.38,10700.0,22.5156,22.5156,22.5013,22.5084,10700.0
2013-01-18 12:15:00,31.38,31.38,31.34,31.37,35200.0,22.5084,22.5084,22.4797,22.5013,35200.0
2013-01-18 12:20:00,31.37,31.37,31.36,31.37,16900.0,22.5013,22.5013,22.4941,22.5013,16900.0
2013-01-18 12:25:00,31.37,31.37,31.36,31.37,9000.0,22.5013,22.5013,22.4941,22.5013,9000.0
2013-01-18 12:30:00,31.37,31.37,31.36,31.36,22400.0,22.5013,22.5013,22.4941,22.4941,22400.0
2013-01-18 12:35:00,31.37,31.37,31.36,31.36,11900.0,22.5013,22.5013,22.4941,22.4941,11900.0
2013-01-18 12:40:00,31.37,31.37,31.36,31.36,25400.0,22.5013,22.5013,22.4941,22.4941,25400.0
2013-01-18 12:45:00,31.37,31.37,31.36,31.37,9300.0,22.5013,22.5013,22.4941,22.5013,9300.0
2013-01-18 12:50:00,31.36,31.42,31.36,31.41,26100.0,22.4941,22.5371,22.4941,22.53,26100.0
2013-01-18 12:55:00,31.41,31.45,31.41,31.43,38000.0,22.53,22.5586,22.53,22.5443,38000.0
2013-01-18 13:00:00,31.44,31.44,31.43,31.43,11000.0,22.5515,22.5515,22.5443,22.5443,11000.0
2013-01-18 13:05:00,31.43,31.47,31.43,31.47,24100.0,22.5443,22.573,22.5443,22.573,24100.0
2013-01-18 13:10:00,31.47,31.49,31.46,31.48,15300.0,22.573,22.5873,22.5658,22.5802,15300.0
2013-01-18 13:15:00,31.48,31.5,31.48,31.5,10200.0,22.5802,22.5945,22.5802,22.5945,10200.0
2013-01-18 13:20:00,31.49,31.5,31.49,31.5,24700.0,22.5873,22.5945,22.5873,22.5945,24700.0
2013-01-18 13:25:00,31.49,31.5,31.49,31.49,13100.0,22.5873,22.5945,22.5873,22.5873,13100.0
2013-01-18 13:30:00,31.49,31.5,31.48,31.49,28200.0,22.5873,22.5945,22.5802,22.5873,28200.0
2013-01-18 13:35:00,31.49,31.49,31.48,31.49,5500.0,22.5873,22.5873,22.5802,22.5873,5500.0
2013-01-18 13:40:00,31.48,31.49,31.48,31.49,17100.0,22.5802,22.5873,22.5802,22.5873,17100.0
2013-01-18 13:45:00,31.49,31.5,31.49,31.5,11400.0,22.5873,22.5945,22.5873,22.5945,11400.0
2013-01-18 13:50:00,31.5,31.52,31.49,31.52,28600.0,22.5945,22.6089,22.5873,22.6089,28600.0
2013-01-18 13:55:00,31.52,31.52,31.47,31.49,38000.0,22.6089,22.6089,22.573,22.5873,38000.0
2013-01-18 14:00:00,31.49,31.49,31.47,31.47,17100.0,22.5873,22.5873,22.573,22.573,17100.0
2013-01-18 14:05:00,31.47,31.47,31.44,31.44,36600.0,22.573,22.573,22.5515,22.5515,36600.0
2013-01-18 14:10:00,31.45,31.45,31.4,31.41,45000.0,22.5586,22.5586,22.5228,22.53,45000.0
2013-01-18 14:15:00,31.41,31.41,31.39,31.4,12000.0,22.53,22.53,22.5156,22.5228,12000.0
2013-01-18 14:20:00,31.4,31.4,31.38,31.38,23500.0,22.5228,22.5228,22.5084,22.5084,23500.0
2013-01-18 14:25:00,31.38,31.4,31.38,31.38,20600.0,22.5084,22.5228,22.5084,22.5084,20600.0
2013-01-18 14:30:00,31.39,31.41,31.38,31.38,31400.0,22.5156,22.53,22.5084,22.5084,31400.0
2013-01-18 14:35:00,31.39,31.41,31.39,31.4,20000.0,22.5156,22.53,22.5156,22.5228,20000.0
2013-01-18 14:40:00,31.4,31.41,31.39,31.4,12100.0,22.5228,22.53,22.5156,22.5228,12100.0
2013-01-18 14:45:00,31.4,31.4,31.37,31.38,24900.0,22.5228,22.5228,22.5013,22.5084,24900.0
2013-01-18 14:50:00,31.38,31.39,31.35,31.35,49100.0,22.5084,22.5156,22.4869,22.4869,49100.0
2013-01-18 14:55:00,31.35,31.36,31.34,31.36,19700.0,22.4869,22.4941,22.4797,22.4941,19700.0
2013-01-18 15:00:00,31.36,31.36,31.35,31.36,29200.0,22.4941,22.4941,22.4869,22.4941,29200.0
2013-01-18 15:05:00,31.36,31.36,31.32,31.34,62100.0,22.4941,22.4941,22.4654,22.4797,62100.0
2013-01-18 15:10:00,31.34,31.34,31.32,31.33,22600.0,22.4797,22.4797,22.4654,22.4726,22600.0
2013-01-18 15:15:00,31.32,31.36,31.32,31.35,19000.0,22.4654,22.4941,22.4654,22.4869,19000.0
2013-01-18 15:20:00,31.36,31.38,31.35,31.36,32900.0,22.4941,22.5084,22.4869,22.4941,32900.0
2013-01-18 15:25:00,31.36,31.38,31.35,31.37,25000.0,22.4941,22.5084,22.4869,22.5013,25000.0
2013-01-18 15:30:00,31.37,31.39,31.36,31.37,34700.0,22.5013,22.5156,22.4941,22.5013,34700.0
2013-01-18 15:35:00,31.38,31.42,31.38,31.42,31300.0,22.5084,22.5371,22.5084,22.5371,31300.0
2013-01-18 15:40:00,31.42,31.44,31.4,31.4,63500.0,22.5371,22.5515,22.5228,22.5228,63500.0
2013-01-18 15:45:00,31.4,31.42,31.39,31.4,85400.0,22.5228,22.5371,22.5156,22.5228,85400.0
2013-01-18 15:50:00,31.39,31.43,31.39,31.43,50900.0,22.5156,22.5443,22.5156,22.5443,50900.0
2013-01-18 15:55:00,31.43,31.46,31.43,31.45,164600.0,22.5443,22.5658,22.5443,22.5586,164600.0
2013-01-22 09:30:00,31.42,31.49,31.39,31.43,90400.0,22.5371,22.5873,22.5156,22.5443,90400.0
2013-01-22 09:35:00,31.43,31.46,31.38,31.43,29500.0,22.5443,22.5658,22.5084,22.5443,29500.0
2013-01-22 09:40:00,31.43,31.45,31.4,31.41,26600.0,22.5443,22.5586,22.5228,22.53,26600.0
2013-01-22 09:45:00,31.41,31.46,31.4,31.43,23400.0,22.53,22.5658,22.5228,22.5443,23400.0
2013-01-22 09:50:00,31.43,31.44,31.4,31.42,17200.0,22.5443,22.5515,22.5228,22.5371,17200.0
2013-01-22 09:55:00,31.42,31.43,31.37,31.38,39900.0,22.5371,22.5443,22.5013,22.5084,39900.0
2013-01-22 10:00:00,31.38,31.42,31.37,31.4,53000.0,22.5084,22.5371,22.5013,22.5228,53000.0
2013-01-22 10:05:00,31.39,31.42,31.39,31.41,30900.0,22.5156,22.5371,22.5156,22.53,30900.0
2013-01-22 10:10:00,31.41,31.45,31.39,31.45,40000.0,22.53,22.5586,22.5156,22.5586,40000.0
2013-01-22 10:15:00,31.44,31.45,31.43,31.44,11500.0,22.5515,22.5586,22.5443,22.5515,11500.0
2013-01-22 10:20:00,31.43,31.44,31.4,31.4,17200.0,22.5443,22.5515,22.5228,22.5228,17200.0
2013-01-22 10:25:00,31.41,31.41,31.37,31.39,21100.0,22.53,22.53,22.5013,22.5156,21100.0
2013-01-22 10:30:00,31.38,31.4,31.37,31.38,12700.0,22.5084,22.5228,22.5013,22.5084,12700.0
2013-01-22 10:35:00,31.39,31.39,31.37,31.37,14600.0,22.5156,22.5156,22.5013,22.5013,14600.0
2013-01-22 10:40:00,31.37,31.38,31.35,31.38,14000.0,22.5013,22.5084,22.4869,22.5084,14000.0
2013-01-22 10:45:00,31.37,31.38,31.36,31.37,13800.0,22.5013,22.5084,22.4941,22.5013,13800.0
2013-01-22 10:50:00,31.36,31.39,31.36,31.38,17300.0,22.4941,22.5156,22.4941,22.5084,17300.0
2013-01-22 10:55:00,31.38,31.41,31.38,31.39,20500.0,22.5084,22.53,22.5084,22.5156,20500.0
2013-01-22 11:00:00,31.38,31.4,31.37,31.38,25800.0,22.5084,22.5228,22.5013,22.5084,25800.0
2013-01-22 11:05:00,31.38,31.41,31.38,31.4,25600.0,22.5084,22.53,22.5084,22.5228,25600.0
2013-01-22 11:10:00,31.4,31.41,31.4,31.4,11300.0,22.5228,22.53,22.5228,22.5228,11300.0
2013-01-22 11:15:00,31.4,31.42,31.39,31.42,50700.0,22.5228,22.5371,22.5156,22.5371,50700.0
2013-01-22 11:20:00,31.41,31.42,31.41,31.41,3400.0,22.53,22.5371,22.53,22.53,3400.0
2013-01-22 11:25:00,31.42,31.44,31.42,31.43,30900.0,22.5371,22.5515,22.5371,22.5443,30900.0
2013-01-22 11:30:00,31.42,31.43,31.41,31.42,9700.0,22.5371,22.5443,22.53,22.5371,9700.0
2013-01-22 11:35:00,31.42,31.43,31.41,31.41,17700.0,22.5371,22.5443,22.53,22.53,17700.0
2013-01-22 11:40:00,31.42,31.44,31.41,31.43,27900.0,22.5371,22.5515,22.53,22.5443,27900.0
2013-01-22 11:45:00,31.43,31.44,31.42,31.43,15400.0,22.5443,22.5515,22.5371,22.5443,15400.0
2013-01-22 11:50:00,31.42,31.46,31.42,31.45,33300.0,22.5371,22.5658,22.5371,22.5586,33300.0
2013-01-22 11:55:00,31.45,31.48,31.44,31.48,16900.0,22.5586,22.5802,22.5515,22.5802,16900.0
2013-01-22 12:00:00,31.47,31.48,31.46,31.47,17800.0,22.573,22.5802,22.5658,22.573,17800.0
2013-01-22 12:05:00,31.47,31.49,31.46,31.49,14600.0,22.573,22.5873,22.5658,22.5873,14600.0
2013-01-22 12:10:00,31.49,31.5,31.47,31.5,27700.0,22.5873,22.5945,22.573,22.5945,27700.0
2013-01-22 12:15:00,31.49,31.51,31.49,31.49,24200.0,22.5873,22.6017,22.5873,22.5873,24200.0
2013-01-22 12:20:00,31.5,31.51,31.49,31.5,18800.0,22.5945,22.6017,22.5873,22.5945,18800.0
2013-01-22 12:25:00,31.49,31.51,31.49,31.5,20700.0,22.5873,22.6017,22.5873,22.5945,20700.0
2013-01-22 12:30:00,31.51,31.52,31.49,31.52,24200.0,22.6017,22.6089,22.5873,22.6089,24200.0
2013-01-22 12:35:00,31.52,31.55,31.52,31.54,32900.0,22.6089,22.6304,22.6089,22.6232,32900.0
2013-01-22 12:40:00,31.54,31.55,31.53,31.55,9800.0,22.6232,22.6304,22.616,22.6304,9800.0
2013-01-22 12:45:00,31.55,31.55,31.52,31.52,18500.0,22.6304,22.6304,22.6089,22.6089,18500.0
2013-01-22 12:50:00,31.52,31.53,31.52,31.53,4800.0,22.6089,22.616,22.6089,22.616,4800.0
2013-01-22 12:55:00,31.52,31.53,31.51,31.51,8700.0,22.6089,22.616,22.6017,22.6017,8700.0
2013-01-22 13:00:00,31.51,31.52,31.51,31.52,9600.0,22.6017,22.6089,22.6017,22.6089,9600.0
2013-01-22 13:05:00,31.52,31.52,31.51,31.52,5300.0,22.6089,22.6089,22.6017,22.6089,5300.0
2013-01-22 13:10:00,31.51,31.52,31.51,31.51,6700.0,22.6017,22.6089,22.6017,22.6017,6700.0
2013-01-22 13:15:00,31.51,31.53,31.51,31.53,20100.0,22.6017,22.616,22.6017,22.616,20100.0
2013-01-22 13:20:00,31.53,31.53,31.52,31.53,5600.0,22.616,22.616,22.6089,22.616,5600.0
2013-01-22 13:25:00,31.52,31.53,31.5,31.52,31400.0,22.6089,22.616,22.5945,22.6089,31400.0
2013-01-22 13:30:00,31.52,31.52,31.49,31.49,12100.0,22.6089,22.6089,22.5873,22.5873,12100.0
2013-01-22 13:35:00,31.48,31.49,31.48,31.48,3800.0,22.5802,22.5873,22.5802,22.5802,3800.0
2013-01-22 13:40:00,31.48,31.51,31.48,31.5,16200.0,22.5802,22.6017,22.5802,22.5945,16200.0
2013-01-22 13:45:00,31.51,31.51,31.5,31.51,12000.0,22.6017,22.6017,22.5945,22.6017,12000.0
2013-01-22 13:50:00,31.5,31.51,31.49,31.51,35800.0,22.5945,22.6017,22.5873,22.6017,35800.0
2013-01-22 13:55:00,31.51,31.51,31.49,31.49,18500.0,22.6017,22.6017,22.5873,22.5873,18500.0
2013-01-22 14:00:00,31.49,31.5,31.49,31.49,12300.0,22.5873,22.5945,22.5873,22.5873,12300.0
2013-01-22 14:05:00,31.5,31.5,31.49,31.5,10900.0,22.5945,22.5945,22.5873,22.5945,10900.0
2013-01-22 14:10:00,31.49,31.5,31.49,31.5,6800.0,22.5873,22.5945,22.5873,22.5945,6800.0
2013-01-22 14:15:00,31.49,31.52,31.49,31.52,16300.0,22.5873,22.6089,22.5873,22.6089,16300.0
2013-01-22 14:20:00,31.52,31.53,31.51,31.52,15400.0,22.6089,22.616,22.6017,22.6089,15400.0
2013-01-22 14:25:00,31.52,31.52,31.51,31.52,11400.0,22.6089,22.6089,22.6017,22.6089,11400.0
2013-01-22 14:30:00,31.52,31.53,31.51,31.52,13800.0,22.6089,22.616,22.6017,22.6089,13800.0
2013-01-22 14:35:00,31.53,31.53,31.52,31.53,11100.0,22.616,22.616,22.6089,22.616,11100.0
2013-01-22 14:40:00,31.52,31.53,31.52,31.53,8300.0,22.6089,22.616,22.6089,22.616,8300.0
2013-01-22 14:45:00,31.53,31.53,31.5,31.51,36100.0,22.616,22.616,22.5945,22.6017,36100.0
2013-01-22 14:50:00,31.5,31.51,31.48,31.5,43000.0,22.5945,22.6017,22.5802,22.5945,43000.0
2013-01-22 14:55:00,31.5,31.52,31.49,31.52,27200.0,22.5945,22.6089,22.5873,22.6089,27200.0
2013-01-22 15:00:00,31.53,31.53,31.51,31.53,36800.0,22.616,22.616,22.6017,22.616,36800.0
2013-01-22 15:05:00,31.53,31.54,31.52,31.54,35400.0,22.616,22.6232,22.6089,22.6232,35400.0
2013-01-22 15:10:00,31.53,31.54,31.5,31.5,28200.0,22.616,22.6232,22.5945,22.5945,28200.0
2013-01-22 15:15:00,31.5,31.52,31.5,31.51,21300.0,22.5945,22.6089,22.5945,22.6017,21300.0
2013-01-22 15:20:00,31.51,31.54,31.51,31.54,28400.0,22.6017,22.6232,22.6017,22.6232,28400.0
2013-01-22 15:25:00,31.54,31.56,31.53,31.54,39500.0,22.6232,22.6375,22.616,22.6232,39500.0
2013-01-22 15:30:00,31.54,31.56,31.51,31.53,54100.0,22.6232,22.6375,22.6017,22.616,54100.0
2013-01-22 15:35:00,31.51,31.56,31.51,31.56,55800.0,22.6017,22.6375,22.6017,22.6375,55800.0
2013-01-22 15:40:00,31.56,31.56,31.55,31.55,25600.0,22.6375,22.6375,22.6304,22.6304,25600.0
2013-01-22 15:45:00,31.55,31.57,31.52,31.53,65200.0,22.6304,22.6447,22.6089,22.616,65200.0
2013-01-22 15:50:00,31.53,31.54,31.53,31.54,42700.0,22.616,22.6232,22.616,22.6232,42700.0
2013-01-22 15:55:00,31.54,31.57,31.53,31.57,100300.0,22.6232,22.6447,22.616,22.6447,100300.0
2013-01-23 09:30:00,31.48,31.54,31.44,31.47,105000.0,22.5802,22.6232,22.5515,22.573,105000.0
2013-01-23 09:35:00,31.48,31.59,31.48,31.56,83000.0,22.5802,22.6591,22.5802,22.6375,83000.0
2013-01-23 09:40:00,31.57,31.6,31.56,31.59,22900.0,22.6447,22.6662,22.6375,22.6591,22900.0
2013-01-23 09:45:00,31.6,31.6,31.54,31.56,65500.0,22.6662,22.6662,22.6232,22.6375,65500.0
2013-01-23 09:50:00,31.56,31.59,31.53,31.53,41000.0,22.6375,22.6591,22.616,22.616,41000.0
2013-01-23 09:55:00,31.53,31.55,31.51,31.51,26500.0,22.616,22.6304,22.6017,22.6017,26500.0
2013-01-23 10:00:00,31.51,31.57,31.5,31.57,24900.0,22.6017,22.6447,22.5945,22.6447,24900.0
2013-01-23 10:05:00,31.57,31.6,31.57,31.6,30300.0,22.6447,22.6662,22.6447,22.6662,30300.0
2013-01-23 10:10:00,31.6,31.67,31.59,31.67,38600.0,22.6662,22.7165,22.6591,22.7165,38600.0
2013-01-23 10:15:00,31.67,31.68,31.66,31.66,32200.0,22.7165,22.7236,22.7093,22.7093,32200.0
2013-01-23 10:20:00,31.67,31.67,31.65,31.66,17100.0,22.7165,22.7165,22.7021,22.7093,17100.0
2013-01-23 10:25:00,31.65,31.65,31.62,31.64,21400.0,22.7021,22.7021,22.6806,22.6949,21400.0
2013-01-23 10:30:00,31.64,31.65,31.62,31.63,31400.0,22.6949,22.7021,22.6806,22.6878,31400.0
2013-01-23 10:35:00,31.63,31.65,31.63,31.65,20000.0,22.6878,22.7021,22.6878,22.7021,20000.0
2013-01-23 10:40:00,31.64,31.66,31.64,31.65,25500.0,22.6949,22.7093,22.6949,22.7021,25500.0
2013-01-23 10:45:00,31.66,31.68,31.65,31.65,30700.0,22.7093,22.7236,22.7021,22.7021,30700.0
2013-01-23 10:50:00,31.65,31.66,31.64,31.65,35800.0,22.7021,22.7093,22.6949,22.7021,35800.0
2013-01-23 10:55:00,31.65,31.68,31.65,31.68,18000.0,22.7021,22.7236,22.7021,22.7236,18000.0
2013-01-23 11:00:00,31.69,31.72,31.69,31.72,45600.0,22.7308,22.7523,22.7308,22.7523,45600.0
2013-01-23 11:05:00,31.72,31.73,31.71,31.71,52400.0,22.7523,22.7595,22.7451,22.7451,52400.0
2013-01-23 11:10:00,31.72,31.73,31.7,31.72,36600.0,22.7523,22.7595,22.738,22.7523,36600.0
2013-01-23 11:15:00,31.72,31.77,31.72,31.75,57600.0,22.7523,22.7882,22.7523,22.7738,57600.0
2013-01-23 11:20:00,31.75,31.78,31.75,31.76,45300.0,22.7738,22.7954,22.7738,22.781,45300.0
2013-01-23 11:25:00,31.76,31.79,31.75,31.76,57600.0,22.781,22.8025,22.7738,22.781,57600.0
2013-01-23 11:30:00,31.76,31.78,31.75,31.76,45600.0,22.781,22.7954,22.7738,22.781,45600.0
2013-01-23 11:35:00,31.77,31.78,31.76,31.78,20600.0,22.7882,22.7954,22.781,22.7954,20600.0
2013-01-23 11:40:00,31.78,31.79,31.76,31.76,24700.0,22.7954,22.8025,22.781,22.781,24700.0
2013-01-23 11:45:00,31.76,31.77,31.75,31.76,37900.0,22.781,22.7882,22.7738,22.781,37900.0
2013-01-23 11:50:00,31.76,31.8,31.76,31.8,16100.0,22.781,22.8097,22.781,22.8097,16100.0
2013-01-23 11:55:00,31.8,31.87,31.8,31.85,55300.0,22.8097,22.8599,22.8097,22.8456,55300.0
2013-01-23 12:00:00,31.84,31.87,31.82,31.85,43700.0,22.8384,22.8599,22.824,22.8456,43700.0
2013-01-23 12:05:00,31.85,31.86,31.84,31.84,37300.0,22.8456,22.8527,22.8384,22.8384,37300.0
2013-01-23 12:10:00,31.85,31.86,31.84,31.84,27300.0,22.8456,22.8527,22.8384,22.8384,27300.0
2013-01-23 12:15:00,31.84,31.85,31.82,31.82,30200.0,22.8384,22.8456,22.824,22.824,30200.0
2013-01-23 12:20:00,31.82,31.85,31.82,31.85,27000.0,22.824,22.8456,22.824,22.8456,27000.0
2013-01-23 12:25:00,31.85,31.86,31.84,31.85,34700.0,22.8456,22.8527,22.8384,22.8456,34700.0
2013-01-23 12:30:00,31.85,31.85,31.83,31.84,36500.0,22.8456,22.8456,22.8312,22.8384,36500.0
2013-01-23 12:35:00,31.85,31.85,31.83,31.84,20700.0,22.8456,22.8456,22.8312,22.8384,20700.0
2013-01-23 12:40:00,31.84,31.86,31.83,31.85,31100.0,22.8384,22.8527,22.8312,22.8456,31100.0
2013-01-23 12:45:00,31.84,31.86,31.84,31.84,27200.0,22.8384,22.8527,22.8384,22.8384,27200.0
2013-01-23 12:50:00,31.84,31.85,31.83,31.85,14900.0,22.8384,22.8456,22.8312,22.8456,14900.0
2013-01-23 12:55:00,31.85,31.85,31.83,31.85,47400.0,22.8456,22.8456,22.8312,22.8456,47400.0
2013-01-23 13:00:00,31.85,31.86,31.82,31.83,31900.0,22.8456,22.8527,22.824,22.8312,31900.0
2013-01-23 13:05:00,31.83,31.84,31.77,31.77,82400.0,22.8312,22.8384,22.7882,22.7882,82400.0
2013-01-23 13:10:00,31.77,31.77,31.75,31.75,15700.0,22.7882,22.7882,22.7738,22.7738,15700.0
2013-01-23 13:15:00,31.75,31.8,31.74,31.79,23300.0,22.7738,22.8097,22.7667,22.8025,23300.0
2013-01-23 13:20:00,31.8,31.8,31.79,31.8,11200.0,22.8097,22.8097,22.8025,22.8097,11200.0
2013-01-23 13:25:00,31.8,31.8,31.78,31.78,26200.0,22.8097,22.8097,22.7954,22.7954,26200.0
2013-01-23 13:30:00,31.78,31.79,31.76,31.78,23000.0,22.7954,22.8025,22.781,22.7954,23000.0
2013-01-23 13:35:00,31.78,31.79,31.77,31.78,14900.0,22.7954,22.8025,22.7882,22.7954,14900.0
2013-01-23 13:40:00,31.78,31.79,31.78,31.79,10800.0,22.7954,22.8025,22.7954,22.8025,10800.0
2013-01-23 13:45:00,31.79,31.8,31.78,31.79,21600.0,22.8025,22.8097,22.7954,22.8025,21600.0
2013-01-23 13:50:00,31.8,31.8,31.78,31.79,18200.0,22.8097,22.8097,22.7954,22.8025,18200.0
2013-01-23 13:55:00,31.78,31.79,31.78,31.79,9600.0,22.7954,22.8025,22.7954,22.8025,9600.0
2013-01-23 14:00:00,31.79,31.8,31.78,31.79,120600.0,22.8025,22.8097,22.7954,22.8025,120600.0
2013-01-23 14:05:00,31.79,31.79,31.78,31.79,13700.0,22.8025,22.8025,22.7954,22.8025,13700.0
2013-01-23 14:10:00,31.79,31.82,31.78,31.82,34200.0,22.8025,22.824,22.7954,22.824,34200.0
2013-01-23 14:15:00,31.81,31.82,31.8,31.82,37000.0,22.8169,22.824,22.8097,22.824,37000.0
2013-01-23 14:20:00,31.82,31.82,31.79,31.79,34600.0,22.824,22.824,22.8025,22.8025,34600.0
2013-01-23 14:25:00,31.8,31.8,31.77,31.78,23200.0,22.8097,22.8097,22.7882,22.7954,23200.0
2013-01-23 14:30:00,31.77,31.78,31.77,31.78,18200.0,22.7882,22.7954,22.7882,22.7954,18200.0
2013-01-23 14:35:00,31.78,31.78,31.76,31.76,11000.0,22.7954,22.7954,22.781,22.781,11000.0
2013-01-23 14:40:00,31.77,31.81,31.77,31.79,44800.0,22.7882,22.8169,22.7882,22.8025,44800.0
2013-01-23 14:45:00,31.79,31.8,31.79,31.8,21400.0,22.8025,22.8097,22.8025,22.8097,21400.0
2013-01-23 14:50:00,31.81,31.81,31.78,31.78,22300.0,22.8169,22.8169,22.7954,22.7954,22300.0
2013-01-23 14:55:00,31.79,31.8,31.78,31.79,18900.0,22.8025,22.8097,22.7954,22.8025,18900.0
2013-01-23 15:00:00,31.8,31.8,31.78,31.78,20800.0,22.8097,22.8097,22.7954,22.7954,20800.0
2013-01-23 15:05:00,31.79,31.79,31.76,31.76,45100.0,22.8025,22.8025,22.781,22.781,45100.0
2013-01-23 15:10:00,31.76,31.77,31.72,31.72,27300.0,22.781,22.7882,22.7523,22.7523,27300.0
2013-01-23 15:15:00,31.72,31.73,31.67,31.71,85500.0,22.7523,22.7595,22.7165,22.7451,85500.0
2013-01-23 15:20:00,31.71,31.71,31.69,31.69,103100.0,22.7451,22.7451,22.7308,22.7308,103100.0
2013-01-23 15:25:00,31.69,31.71,31.69,31.7,79600.0,22.7308,22.7451,22.7308,22.738,79600.0
2013-01-23 15:30:00,31.7,31.71,31.69,31.69,54700.0,22.738,22.7451,22.7308,22.7308,54700.0
2013-01-23 15:35:00,31.69,31.71,31.69,31.71,60000.0,22.7308,22.7451,22.7308,22.7451,60000.0
2013-01-23 15:40:00,31.71,31.72,31.69,31.72,107400.0,22.7451,22.7523,22.7308,22.7523,107400.0
2013-01-23 15:45:00,31.71,31.72,31.69,31.72,96800.0,22.7451,22.7523,22.7308,22.7523,96800.0
2013-01-23 15:50:00,31.72,31.73,31.7,31.71,61900.0,22.7523,22.7595,22.738,22.7451,61900.0
2013-01-23 15:55:00,31.71,31.72,31.71,31.72,176300.0,22.7451,22.7523,22.7451,22.7523,176300.0
2013-01-24 09:30:00,31.76,31.85,31.72,31.78,56000.0,22.781,22.8456,22.7523,22.7954,56000.0
2013-01-24 09:35:00,31.79,31.83,31.74,31.77,19500.0,22.8025,22.8312,22.7667,22.7882,19500.0
2013-01-24 09:40:00,31.77,31.83,31.75,31.83,37200.0,22.7882,22.8312,22.7738,22.8312,37200.0
2013-01-24 09:45:00,31.83,31.83,31.74,31.76,34400.0,22.8312,22.8312,22.7667,22.781,34400.0
2013-01-24 09:50:00,31.78,31.78,31.73,31.77,43200.0,22.7954,22.7954,22.7595,22.7882,43200.0
2013-01-24 09:55:00,31.77,31.78,31.76,31.77,22600.0,22.7882,22.7954,22.781,22.7882,22600.0
2013-01-24 10:00:00,31.77,31.82,31.77,31.82,15100.0,22.7882,22.824,22.7882,22.824,15100.0
2013-01-24 10:05:00,31.82,31.84,31.77,31.83,47700.0,22.824,22.8384,22.7882,22.8312,47700.0
2013-01-24 10:10:00,31.83,31.83,31.8,31.82,13400.0,22.8312,22.8312,22.8097,22.824,13400.0
2013-01-24 10:15:00,31.82,31.83,31.8,31.82,12500.0,22.824,22.8312,22.8097,22.824,12500.0
2013-01-24 10:20:00,31.83,31.85,31.81,31.82,16400.0,22.8312,22.8456,22.8169,22.824,16400.0
2013-01-24 10:25:00,31.82,31.84,31.8,31.81,17000.0,22.824,22.8384,22.8097,22.8169,17000.0
2013-01-24 10:30:00,31.82,31.82,31.79,31.79,26000.0,22.824,22.824,22.8025,22.8025,26000.0
2013-01-24 10:35:00,31.79,31.82,31.79,31.79,31000.0,22.8025,22.824,22.8025,22.8025,31000.0
2013-01-24 10:40:00,31.79,31.81,31.79,31.79,43000.0,22.8025,22.8169,22.8025,22.8025,43000.0
2013-01-24 10:45:00,31.79,31.79,31.74,31.74,27200.0,22.8025,22.8025,22.7667,22.7667,27200.0
2013-01-24 10:50:00,31.75,31.79,31.74,31.79,53500.0,22.7738,22.8025,22.7667,22.8025,53500.0
2013-01-24 10:55:00,31.79,31.8,31.77,31.77,40600.0,22.8025,22.8097,22.7882,22.7882,40600.0
2013-01-24 11:00:00,31.78,31.82,31.77,31.8,28100.0,22.7954,22.824,22.7882,22.8097,28100.0
2013-01-24 11:05:00,31.81,31.81,31.8,31.8,11500.0,22.8169,22.8169,22.8097,22.8097,11500.0
2013-01-24 11:10:00,31.81,31.81,31.8,31.8,6500.0,22.8169,22.8169,22.8097,22.8097,6500.0
2013-01-24 11:15:00,31.8,31.81,31.8,31.81,5000.0,22.8097,22.8169,22.8097,22.8169,5000.0
2013-01-24 11:20:00,31.81,31.84,31.8,31.84,43900.0,22.8169,22.8384,22.8097,22.8384,43900.0
2013-01-24 11:25:00,31.84,31.85,31.82,31.82,26400.0,22.8384,22.8456,22.824,22.824,26400.0
2013-01-24 11:30:00,31.83,31.84,31.81,31.83,53600.0,22.8312,22.8384,22.8169,22.8312,53600.0
2013-01-24 11:35:00,31.82,31.83,31.81,31.82,12000.0,22.824,22.8312,22.8169,22.824,12000.0
2013-01-24 11:40:00,31.82,31.83,31.81,31.82,12700.0,22.824,22.8312,22.8169,22.824,12700.0
2013-01-24 11:45:00,31.83,31.83,31.8,31.81,13900.0,22.8312,22.8312,22.8097,22.8169,13900.0
2013-01-24 11:50:00,31.8,31.81,31.78,31.78,22200.0,22.8097,22.8169,22.7954,22.7954,22200.0
2013-01-24 11:55:00,31.78,31.79,31.76,31.78,15900.0,22.7954,22.8025,22.781,22.7954,15900.0
2013-01-24 12:00:00,31.78,31.78,31.76,31.76,21100.0,22.7954,22.7954,22.781,22.781,21100.0
2013-01-24 12:05:00,31.76,31.79,31.75,31.79,17700.0,22.781,22.8025,22.7738,22.8025,17700.0
2013-01-24 12:10:00,31.79,31.79,31.77,31.78,9500.0,22.8025,22.8025,22.7882,22.7954,9500.0
2013-01-24 12:15:00,31.79,31.79,31.77,31.78,8800.0,22.8025,22.8025,22.7882,22.7954,8800.0
2013-01-24 12:20:00,31.77,31.79,31.76,31.76,14300.0,22.7882,22.8025,22.781,22.781,14300.0
2013-01-24 12:25:00,31.77,31.78,31.76,31.78,7800.0,22.7882,22.7954,22.781,22.7954,7800.0
2013-01-24 12:30:00,31.77,31.77,31.73,31.75,20600.0,22.7882,22.7882,22.7595,22.7738,20600.0
2013-01-24 12:35:00,31.76,31.76,31.72,31.72,12100.0,22.781,22.781,22.7523,22.7523,12100.0
2013-01-24 12:40:00,31.72,31.76,31.71,31.75,17800.0,22.7523,22.781,22.7451,22.7738,17800.0
2013-01-24 12:45:00,31.75,31.76,31.73,31.73,6900.0,22.7738,22.781,22.7595,22.7595,6900.0
2013-01-24 12:50:00,31.74,31.77,31.74,31.77,14900.0,22.7667,22.7882,22.7667,22.7882,14900.0
2013-01-24 12:55:00,31.76,31.78,31.76,31.77,8700.0,22.781,22.7954,22.781,22.7882,8700.0
2013-01-24 13:00:00,31.77,31.78,31.75,31.76,15800.0,22.7882,22.7954,22.7738,22.781,15800.0
2013-01-24 13:05:00,31.75,31.77,31.75,31.75,14900.0,22.7738,22.7882,22.7738,22.7738,14900.0
2013-01-24 13:10:00,31.74,31.76,31.74,31.75,11400.0,22.7667,22.781,22.7667,22.7738,11400.0
2013-01-24 13:15:00,31.74,31.75,31.73,31.73,10800.0,22.7667,22.7738,22.7595,22.7595,10800.0
2013-01-24 13:20:00,31.73,31.74,31.72,31.73,18000.0,22.7595,22.7667,22.7523,22.7595,18000.0
2013-01-24 13:25:00,31.73,31.77,31.73,31.77,10400.0,22.7595,22.7882,22.7595,22.7882,10400.0
2013-01-24 13:30:00,31.77,31.78,31.74,31.74,14500.0,22.7882,22.7954,22.7667,22.7667,14500.0
2013-01-24 13:35:00,31.75,31.75,31.74,31.75,2100.0,22.7738,22.7738,22.7667,22.7738,2100.0
2013-01-24 13:40:00,31.74,31.74,31.72,31.74,18100.0,22.7667,22.7667,22.7523,22.7667,18100.0
2013-01-24 13:45:00,31.74,31.74,31.7,31.72,17300.0,22.7667,22.7667,22.738,22.7523,17300.0
2013-01-24 13:50:00,31.72,31.77,31.71,31.77,38500.0,22.7523,22.7882,22.7451,22.7882,38500.0
2013-01-24 13:55:00,31.76,31.77,31.74,31.76,15400.0,22.781,22.7882,22.7667,22.781,15400.0
2013-01-24 14:00:00,31.76,31.76,31.72,31.73,19000.0,22.781,22.781,22.7523,22.7595,19000.0
2013-01-24 14:05:00,31.73,31.74,31.72,31.74,25700.0,22.7595,22.7667,22.7523,22.7667,25700.0
2013-01-24 14:10:00,31.74,31.75,31.73,31.73,17100.0,22.7667,22.7738,22.7595,22.7595,17100.0
2013-01-24 14:15:00,31.74,31.74,31.71,31.71,8200.0,22.7667,22.7667,22.7451,22.7451,8200.0
2013-01-24 14:20:00,31.71,31.71,31.68,31.69,16000.0,22.7451,22.7451,22.7236,22.7308,16000.0
2013-01-24 14:25:00,31.7,31.71,31.69,31.7,12300.0,22.738,22.7451,22.7308,22.738,12300.0
2013-01-24 14:30:00,31.7,31.72,31.7,31.7,34800.0,22.738,22.7523,22.738,22.738,34800.0
2013-01-24 14:35:00,31.7,31.71,31.69,31.7,23800.0,22.738,22.7451,22.7308,22.738,23800.0
2013-01-24 14:40:00,31.7,31.7,31.68,31.7,27000.0,22.738,22.738,22.7236,22.738,27000.0
2013-01-24 14:45:00,31.7,31.7,31.69,31.7,18100.0,22.738,22.738,22.7308,22.738,18100.0
2013-01-24 14:50:00,31.7,31.71,31.69,31.71,12400.0,22.738,22.7451,22.7308,22.7451,12400.0
2013-01-24 14:55:00,31.71,31.71,31.7,31.71,7100.0,22.7451,22.7451,22.738,22.7451,7100.0
2013-01-24 15:00:00,31.7,31.71,31.68,31.7,35200.0,22.738,22.7451,22.7236,22.738,35200.0
2013-01-24 15:05:00,31.71,31.71,31.69,31.7,30500.0,22.7451,22.7451,22.7308,22.738,30500.0
2013-01-24 15:10:00,31.7,31.71,31.68,31.69,31900.0,22.738,22.7451,22.7236,22.7308,31900.0
2013-01-24 15:15:00,31.68,31.7,31.68,31.7,29600.0,22.7236,22.738,22.7236,22.738,29600.0
2013-01-24 15:20:00,31.7,31.7,31.68,31.69,20100.0,22.738,22.738,22.7236,22.7308,20100.0
2013-01-24 15:25:00,31.69,31.69,31.68,31.68,20900.0,22.7308,22.7308,22.7236,22.7236,20900.0
2013-01-24 15:30:00,31.68,31.69,31.67,31.68,139400.0,22.7236,22.7308,22.7165,22.7236,139400.0
2013-01-24 15:35:00,31.68,31.69,31.66,31.66,90200.0,22.7236,22.7308,22.7093,22.7093,90200.0
2013-01-24 15:40:00,31.66,31.67,31.61,31.63,106000.0,22.7093,22.7165,22.6734,22.6878,106000.0
2013-01-24 15:45:00,31.62,31.63,31.57,31.58,157400.0,22.6806,22.6878,22.6447,22.6519,157400.0
2013-01-24 15:50:00,31.58,31.59,31.55,31.56,209300.0,22.6519,22.6591,22.6304,22.6375,209300.0
2013-01-24 15:55:00,31.55,31.56,31.54,31.56,227400.0,22.6304,22.6375,22.6232,22.6375,227400.0
2013-01-25 09:30:00,31.7,31.73,31.59,31.61,70600.0,22.738,22.7595,22.6591,22.6734,70600.0
2013-01-25 09:35:00,31.62,31.64,31.59,31.61,18100.0,22.6806,22.6949,22.6591,22.6734,18100.0
2013-01-25 09:40:00,31.62,31.66,31.62,31.65,15600.0,22.6806,22.7093,22.6806,22.7021,15600.0
2013-01-25 09:45:00,31.66,31.67,31.61,31.63,97500.0,22.7093,22.7165,22.6734,22.6878,97500.0
2013-01-25 09:50:00,31.63,31.7,31.61,31.69,26400.0,22.6878,22.738,22.6734,22.7308,26400.0
2013-01-25 09:55:00,31.69,31.7,31.66,31.69,12800.0,22.7308,22.738,22.7093,22.7308,12800.0
2013-01-25 10:00:00,31.68,31.68,31.59,31.63,20100.0,22.7236,22.7236,22.6591,22.6878,20100.0
2013-01-25 10:05:00,31.63,31.65,31.6,31.62,12200.0,22.6878,22.7021,22.6662,22.6806,12200.0
2013-01-25 10:10:00,31.61,31.68,31.61,31.66,18400.0,22.6734,22.7236,22.6734,22.7093,18400.0
2013-01-25 10:15:00,31.65,31.73,31.65,31.73,19500.0,22.7021,22.7595,22.7021,22.7595,19500.0
2013-01-25 10:20:00,31.73,31.74,31.69,31.7,19500.0,22.7595,22.7667,22.7308,22.738,19500.0
2013-01-25 10:25:00,31.69,31.69,31.63,31.64,19600.0,22.7308,22.7308,22.6878,22.6949,19600.0
2013-01-25 10:30:00,31.62,31.69,31.61,31.67,75800.0,22.6806,22.7308,22.6734,22.7165,75800.0
2013-01-25 10:35:00,31.67,31.7,31.63,31.69,12000.0,22.7165,22.738,22.6878,22.7308,12000.0
2013-01-25 10:40:00,31.68,31.71,31.68,31.68,16800.0,22.7236,22.7451,22.7236,22.7236,16800.0
2013-01-25 10:45:00,31.67,31.68,31.65,31.67,18700.0,22.7165,22.7236,22.7021,22.7165,18700.0
2013-01-25 10:50:00,31.67,31.68,31.65,31.67,18900.0,22.7165,22.7236,22.7021,22.7165,18900.0
2013-01-25 10:55:00,31.68,31.71,31.68,31.69,13600.0,22.7236,22.7451,22.7236,22.7308,13600.0
2013-01-25 11:00:00,31.69,31.73,31.67,31.72,24900.0,22.7308,22.7595,22.7165,22.7523,24900.0
2013-01-25 11:05:00,31.71,31.72,31.7,31.7,12100.0,22.7451,22.7523,22.738,22.738,12100.0
2013-01-25 11:10:00,31.7,31.71,31.68,31.69,20000.0,22.738,22.7451,22.7236,22.7308,20000.0
2013-01-25 11:15:00,31.69,31.71,31.68,31.69,22000.0,22.7308,22.7451,22.7236,22.7308,22000.0
2013-01-25 11:20:00,31.68,31.69,31.67,31.68,6100.0,22.7236,22.7308,22.7165,22.7236,6100.0
2013-01-25 11:25:00,31.67,31.71,31.67,31.7,21100.0,22.7165,22.7451,22.7165,22.738,21100.0
2013-01-25 11:30:00,31.71,31.75,31.7,31.75,30900.0,22.7451,22.7738,22.738,22.7738,30900.0
2013-01-25 11:35:00,31.75,31.75,31.68,31.68,26200.0,22.7738,22.7738,22.7236,22.7236,26200.0
2013-01-25 11:40:00,31.69,31.7,31.67,31.69,16000.0,22.7308,22.738,22.7165,22.7308,16000.0
2013-01-25 11:45:00,31.69,31.7,31.67,31.69,13500.0,22.7308,22.738,22.7165,22.7308,13500.0
2013-01-25 11:50:00,31.7,31.7,31.67,31.68,7500.0,22.738,22.738,22.7165,22.7236,7500.0
2013-01-25 11:55:00,31.68,31.7,31.66,31.69,17100.0,22.7236,22.738,22.7093,22.7308,17100.0
2013-01-25 12:00:00,31.69,31.7,31.68,31.7,13400.0,22.7308,22.738,22.7236,22.738,13400.0
2013-01-25 12:05:00,31.7,31.73,31.69,31.73,22000.0,22.738,22.7595,22.7308,22.7595,22000.0
2013-01-25 12:10:00,31.73,31.75,31.73,31.75,6400.0,22.7595,22.7738,22.7595,22.7738,6400.0
2013-01-25 12:15:00,31.74,31.77,31.74,31.77,9000.0,22.7667,22.7882,22.7667,22.7882,9000.0
2013-01-25 12:20:00,31.77,31.79,31.76,31.79,17400.0,22.7882,22.8025,22.781,22.8025,17400.0
2013-01-25 12:25:00,31.78,31.8,31.78,31.79,20000.0,22.7954,22.8097,22.7954,22.8025,20000.0
2013-01-25 12:30:00,31.79,31.82,31.78,31.82,16000.0,22.8025,22.824,22.7954,22.824,16000.0
2013-01-25 12:35:00,31.82,31.82,31.81,31.82,11900.0,22.824,22.824,22.8169,22.824,11900.0
2013-01-25 12:40:00,31.82,31.84,31.82,31.83,14200.0,22.824,22.8384,22.824,22.8312,14200.0
2013-01-25 12:45:00,31.83,31.84,31.82,31.82,10300.0,22.8312,22.8384,22.824,22.824,10300.0
2013-01-25 12:50:00,31.81,31.84,31.81,31.84,7000.0,22.8169,22.8384,22.8169,22.8384,7000.0
2013-01-25 12:55:00,31.83,31.84,31.8,31.81,12900.0,22.8312,22.8384,22.8097,22.8169,12900.0
2013-01-25 13:00:00,31.81,31.82,31.79,31.81,11900.0,22.8169,22.824,22.8025,22.8169,11900.0
2013-01-25 13:05:00,31.81,31.83,31.79,31.82,23800.0,22.8169,22.8312,22.8025,22.824,23800.0
2013-01-25 13:10:00,31.81,31.83,31.8,31.8,10400.0,22.8169,22.8312,22.8097,22.8097,10400.0
2013-01-25 13:15:00,31.81,31.82,31.77,31.77,22100.0,22.8169,22.824,22.7882,22.7882,22100.0
2013-01-25 13:20:00,31.77,31.78,31.75,31.76,6600.0,22.7882,22.7954,22.7738,22.781,6600.0
2013-01-25 13:25:00,31.76,31.79,31.73,31.74,24900.0,22.781,22.8025,22.7595,22.7667,24900.0
2013-01-25 13:30:00,31.74,31.81,31.74,31.75,95900.0,22.7667,22.8169,22.7667,22.7738,95900.0
2013-01-25 13:35:00,31.76,31.78,31.75,31.77,20800.0,22.781,22.7954,22.7738,22.7882,20800.0
2013-01-25 13:40:00,31.77,31.81,31.77,31.8,12300.0,22.7882,22.8169,22.7882,22.8097,12300.0
2013-01-25 13:45:00,31.8,31.82,31.79,31.82,13600.0,22.8097,22.824,22.8025,22.824,13600.0
2013-01-25 13:50:00,31.82,31.87,31.8,31.87,44500.0,22.824,22.8599,22.8097,22.8599,44500.0
2013-01-25 13:55:00,31.87,31.87,31.82,31.83,131800.0,22.8599,22.8599,22.824,22.8312,131800.0
2013-01-25 14:00:00,31.83,31.83,31.77,31.78,46900.0,22.8312,22.8312,22.7882,22.7954,46900.0
2013-01-25 14:05:00,31.78,31.8,31.77,31.8,23200.0,22.7954,22.8097,22.7882,22.8097,23200.0
2013-01-25 14:10:00,31.8,31.81,31.78,31.81,26000.0,22.8097,22.8169,22.7954,22.8169,26000.0
2013-01-25 14:15:00,31.82,31.82,31.81,31.82,10800.0,22.824,22.824,22.8169,22.824,10800.0
2013-01-25 14:20:00,31.81,31.83,31.81,31.83,11900.0,22.8169,22.8312,22.8169,22.8312,11900.0
2013-01-25 14:25:00,31.83,31.83,31.82,31.83,13400.0,22.8312,22.8312,22.824,22.8312,13400.0
2013-01-25 14:30:00,31.83,31.84,31.82,31.84,19000.0,22.8312,22.8384,22.824,22.8384,19000.0
2013-01-25 14:35:00,31.84,31.85,31.83,31.85,18300.0,22.8384,22.8456,22.8312,22.8456,18300.0
2013-01-25 14:40:00,31.85,31.86,31.84,31.86,15300.0,22.8456,22.8527,22.8384,22.8527,15300.0
2013-01-25 14:45:00,31.85,31.87,31.83,31.84,24000.0,22.8456,22.8599,22.8312,22.8384,24000.0
2013-01-25 14:50:00,31.83,31.85,31.83,31.85,37300.0,22.8312,22.8456,22.8312,22.8456,37300.0
2013-01-25 14:55:00,31.84,31.86,31.83,31.85,28100.0,22.8384,22.8527,22.8312,22.8456,28100.0
2013-01-25 15:00:00,31.85,31.86,31.83,31.83,39600.0,22.8456,22.8527,22.8312,22.8312,39600.0
2013-01-25 15:05:00,31.83,31.84,31.79,31.8,25900.0,22.8312,22.8384,22.8025,22.8097,25900.0
2013-01-25 15:10:00,31.79,31.8,31.78,31.79,32800.0,22.8025,22.8097,22.7954,22.8025,32800.0
2013-01-25 15:15:00,31.78,31.82,31.78,31.82,27000.0,22.7954,22.824,22.7954,22.824,27000.0
2013-01-25 15:20:00,31.82,31.82,31.8,31.81,29500.0,22.824,22.824,22.8097,22.8169,29500.0
2013-01-25 15:25:00,31.8,31.81,31.8,31.81,26400.0,22.8097,22.8169,22.8097,22.8169,26400.0
2013-01-25 15:30:00,31.81,31.83,31.8,31.82,50100.0,22.8169,22.8312,22.8097,22.824,50100.0
2013-01-25 15:35:00,31.82,31.83,31.81,31.82,47000.0,22.824,22.8312,22.8169,22.824,47000.0
2013-01-25 15:40:00,31.82,31.83,31.79,31.8,65100.0,22.824,22.8312,22.8025,22.8097,65100.0
2013-01-25 15:45:00,31.79,31.82,31.77,31.82,64900.0,22.8025,22.824,22.7882,22.824,64900.0
2013-01-25 15:50:00,31.82,31.84,31.81,31.82,100400.0,22.824,22.8384,22.8169,22.824,100400.0
2013-01-25 15:55:00,31.82,31.85,31.79,31.84,236300.0,22.824,22.8456,22.8025,22.8384,236300.0
2013-01-28 09:30:00,31.79,31.85,31.76,31.79,77000.0,22.8025,22.8456,22.781,22.8025,77000.0
2013-01-28 09:35:00,31.78,31.8,31.76,31.77,10800.0,22.7954,22.8097,22.781,22.7882,10800.0
2013-01-28 09:40:00,31.77,31.77,31.7,31.74,19400.0,22.7882,22.7882,22.738,22.7667,19400.0
2013-01-28 09:45:00,31.74,31.74,31.68,31.72,28900.0,22.7667,22.7667,22.7236,22.7523,28900.0
2013-01-28 09:50:00,31.72,31.73,31.69,31.71,19300.0,22.7523,22.7595,22.7308,22.7451,19300.0
2013-01-28 09:55:00,31.7,31.73,31.7,31.72,22000.0,22.738,22.7595,22.738,22.7523,22000.0
2013-01-28 10:00:00,31.72,31.77,31.69,31.76,39500.0,22.7523,22.7882,22.7308,22.781,39500.0
2013-01-28 10:05:00,31.76,31.77,31.7,31.7,25800.0,22.781,22.7882,22.738,22.738,25800.0
2013-01-28 10:10:00,31.7,31.71,31.64,31.64,30400.0,22.738,22.7451,22.6949,22.6949,30400.0
2013-01-28 10:15:00,31.64,31.64,31.59,31.61,67400.0,22.6949,22.6949,22.6591,22.6734,67400.0
2013-01-28 10:20:00,31.61,31.61,31.58,31.6,29400.0,22.6734,22.6734,22.6519,22.6662,29400.0
2013-01-28 10:25:00,31.6,31.61,31.54,31.54,61900.0,22.6662,22.6734,22.6232,22.6232,61900.0
2013-01-28 10:30:00,31.55,31.56,31.54,31.55,35100.0,22.6304,22.6375,22.6232,22.6304,35100.0
2013-01-28 10:35:00,31.55,31.56,31.51,31.51,47800.0,22.6304,22.6375,22.6017,22.6017,47800.0
2013-01-28 10:40:00,31.51,31.51,31.49,31.49,40800.0,22.6017,22.6017,22.5873,22.5873,40800.0
2013-01-28 10:45:00,31.49,31.53,31.48,31.53,22600.0,22.5873,22.616,22.5802,22.616,22600.0
2013-01-28 10:50:00,31.53,31.56,31.52,31.54,58600.0,22.616,22.6375,22.6089,22.6232,58600.0
2013-01-28 10:55:00,31.55,31.56,31.52,31.56,43300.0,22.6304,22.6375,22.6089,22.6375,43300.0
2013-01-28 11:00:00,31.56,31.57,31.55,31.57,12200.0,22.6375,22.6447,22.6304,22.6447,12200.0
2013-01-28 11:05:00,31.57,31.59,31.57,31.57,31000.0,22.6447,22.6591,22.6447,22.6447,31000.0
2013-01-28 11:10:00,31.58,31.58,31.55,31.56,18500.0,22.6519,22.6519,22.6304,22.6375,18500.0
2013-01-28 11:15:00,31.56,31.57,31.54,31.56,21200.0,22.6375,22.6447,22.6232,22.6375,21200.0
2013-01-28 11:20:00,31.57,31.57,31.53,31.53,37100.0,22.6447,22.6447,22.616,22.616,37100.0
2013-01-28 11:25:00,31.53,31.56,31.53,31.54,16600.0,22.616,22.6375,22.616,22.6232,16600.0
2013-01-28 11:30:00,31.55,31.58,31.54,31.58,21000.0,22.6304,22.6519,22.6232,22.6519,21000.0
2013-01-28 11:35:00,31.57,31.59,31.56,31.59,15600.0,22.6447,22.6591,22.6375,22.6591,15600.0
2013-01-28 11:40:00,31.58,31.59,31.55,31.55,11400.0,22.6519,22.6591,22.6304,22.6304,11400.0
2013-01-28 11:45:00,31.56,31.57,31.55,31.56,16400.0,22.6375,22.6447,22.6304,22.6375,16400.0
2013-01-28 11:50:00,31.56,31.59,31.56,31.59,18600.0,22.6375,22.6591,22.6375,22.6591,18600.0
2013-01-28 11:55:00,31.59,31.59,31.57,31.59,15500.0,22.6591,22.6591,22.6447,22.6591,15500.0
2013-01-28 12:00:00,31.59,31.61,31.57,31.59,31000.0,22.6591,22.6734,22.6447,22.6591,31000.0
2013-01-28 12:05:00,31.59,31.62,31.59,31.61,11200.0,22.6591,22.6806,22.6591,22.6734,11200.0
2013-01-28 12:10:00,31.6,31.61,31.59,31.6,13300.0,22.6662,22.6734,22.6591,22.6662,13300.0
2013-01-28 12:15:00,31.59,31.61,31.59,31.61,17900.0,22.6591,22.6734,22.6591,22.6734,17900.0
2013-01-28 12:20:00,31.61,31.61,31.58,31.6,24300.0,22.6734,22.6734,22.6519,22.6662,24300.0
2013-01-28 12:25:00,31.6,31.6,31.58,31.6,20100.0,22.6662,22.6662,22.6519,22.6662,20100.0
2013-01-28 12:30:00,31.6,31.6,31.57,31.57,21400.0,22.6662,22.6662,22.6447,22.6447,21400.0
2013-01-28 12:35:00,31.57,31.59,31.56,31.59,38200.0,22.6447,22.6591,22.6375,22.6591,38200.0
2013-01-28 12:40:00,31.59,31.61,31.58,31.61,12600.0,22.6591,22.6734,22.6519,22.6734,12600.0
2013-01-28 12:45:00,31.61,31.63,31.6,31.62,16200.0,22.6734,22.6878,22.6662,22.6806,16200.0
2013-01-28 12:50:00,31.61,31.63,31.61,31.62,8900.0,22.6734,22.6878,22.6734,22.6806,8900.0
2013-01-28 12:55:00,31.63,31.64,31.6,31.6,28500.0,22.6878,22.6949,22.6662,22.6662,28500.0
2013-01-28 13:00:00,31.6,31.64,31.6,31.64,42600.0,22.6662,22.6949,22.6662,22.6949,42600.0
2013-01-28 13:05:00,31.63,31.64,31.6,31.61,15700.0,22.6878,22.6949,22.6662,22.6734,15700.0
2013-01-28 13:10:00,31.6,31.61,31.59,31.6,24200.0,22.6662,22.6734,22.6591,22.6662,24200.0
2013-01-28 13:15:00,31.6,31.61,31.57,31.59,19700.0,22.6662,22.6734,22.6447,22.6591,19700.0
2013-01-28 13:20:00,31.59,31.6,31.57,31.6,23300.0,22.6591,22.6662,22.6447,22.6662,23300.0
2013-01-28 13:25:00,31.6,31.6,31.58,31.6,15800.0,22.6662,22.6662,22.6519,22.6662,15800.0
2013-01-28 13:30:00,31.59,31.6,31.58,31.59,14800.0,22.6591,22.6662,22.6519,22.6591,14800.0
2013-01-28 13:35:00,31.59,31.65,31.59,31.65,50600.0,22.6591,22.7021,22.6591,22.7021,50600.0
2013-01-28 13:40:00,31.64,31.66,31.64,31.65,18500.0,22.6949,22.7093,22.6949,22.7021,18500.0
2013-01-28 13:45:00,31.64,31.65,31.63,31.64,12400.0,22.6949,22.7021,22.6878,22.6949,12400.0
2013-01-28 13:50:00,31.63,31.64,31.62,31.62,14700.0,22.6878,22.6949,22.6806,22.6806,14700.0
2013-01-28 13:55:00,31.63,31.65,31.63,31.64,24800.0,22.6878,22.7021,22.6878,22.6949,24800.0
2013-01-28 14:00:00,31.64,31.65,31.63,31.65,15700.0,22.6949,22.7021,22.6878,22.7021,15700.0
2013-01-28 14:05:00,31.64,31.66,31.64,31.66,24300.0,22.6949,22.7093,22.6949,22.7093,24300.0
2013-01-28 14:10:00,31.65,31.67,31.65,31.67,20700.0,22.7021,22.7165,22.7021,22.7165,20700.0
2013-01-28 14:15:00,31.67,31.68,31.66,31.67,16800.0,22.7165,22.7236,22.7093,22.7165,16800.0
2013-01-28 14:20:00,31.66,31.67,31.65,31.65,16700.0,22.7093,22.7165,22.7021,22.7021,16700.0
2013-01-28 14:25:00,31.66,31.68,31.65,31.68,30300.0,22.7093,22.7236,22.7021,22.7236,30300.0
2013-01-28 14:30:00,31.68,31.68,31.66,31.67,17800.0,22.7236,22.7236,22.7093,22.7165,17800.0
2013-01-28 14:35:00,31.66,31.72,31.66,31.71,45700.0,22.7093,22.7523,22.7093,22.7451,45700.0
2013-01-28 14:40:00,31.71,31.76,31.71,31.73,48700.0,22.7451,22.781,22.7451,22.7595,48700.0
2013-01-28 14:45:00,31.73,31.74,31.72,31.72,48900.0,22.7595,22.7667,22.7523,22.7523,48900.0
2013-01-28 14:50:00,31.73,31.73,31.72,31.73,18700.0,22.7595,22.7595,22.7523,22.7595,18700.0
2013-01-28 14:55:00,31.73,31.75,31.72,31.75,47800.0,22.7595,22.7738,22.7523,22.7738,47800.0
2013-01-28 15:00:00,31.74,31.76,31.73,31.76,46100.0,22.7667,22.781,22.7595,22.781,46100.0
2013-01-28 15:05:00,31.76,31.77,31.75,31.76,35900.0,22.781,22.7882,22.7738,22.781,35900.0
2013-01-28 15:10:00,31.76,31.77,31.75,31.76,21000.0,22.781,22.7882,22.7738,22.781,21000.0
2013-01-28 15:15:00,31.77,31.78,31.76,31.76,38700.0,22.7882,22.7954,22.781,22.781,38700.0
2013-01-28 15:20:00,31.77,31.77,31.71,31.71,70000.0,22.7882,22.7882,22.7451,22.7451,70000.0
2013-01-28 15:25:00,31.71,31.72,31.69,31.69,36300.0,22.7451,22.7523,22.7308,22.7308,36300.0
2013-01-28 15:30:00,31.69,31.71,31.68,31.69,31900.0,22.7308,22.7451,22.7236,22.7308,31900.0
2013-01-28 15:35:00,31.69,31.69,31.64,31.67,101900.0,22.7308,22.7308,22.6949,22.7165,101900.0
2013-01-28 15:40:00,31.67,31.69,31.65,31.69,82300.0,22.7165,22.7308,22.7021,22.7308,82300.0
2013-01-28 15:45:00,31.69,31.69,31.64,31.65,164100.0,22.7308,22.7308,22.6949,22.7021,164100.0
2013-01-28 15:50:00,31.64,31.69,31.64,31.69,67300.0,22.6949,22.7308,22.6949,22.7308,67300.0
2013-01-28 15:55:00,31.69,31.71,31.68,31.69,143800.0,22.7308,22.7451,22.7236,22.7308,143800.0
2013-01-29 09:30:00,31.6,31.67,31.6,31.64,47700.0,22.6662,22.7165,22.6662,22.6949,47700.0
2013-01-29 09:35:00,31.63,31.64,31.6,31.6,8700.0,22.6878,22.6949,22.6662,22.6662,8700.0
2013-01-29 09:40:00,31.61,31.65,31.58,31.6,44000.0,22.6734,22.7021,22.6519,22.6662,44000.0
2013-01-29 09:45:00,31.6,31.69,31.6,31.65,23000.0,22.6662,22.7308,22.6662,22.7021,23000.0
2013-01-29 09:50:00,31.65,31.69,31.65,31.66,7000.0,22.7021,22.7308,22.7021,22.7093,7000.0
2013-01-29 09:55:00,31.66,31.68,31.63,31.65,14000.0,22.7093,22.7236,22.6878,22.7021,14000.0
2013-01-29 10:00:00,31.65,31.69,31.61,31.64,45400.0,22.7021,22.7308,22.6734,22.6949,45400.0
2013-01-29 10:05:00,31.63,31.66,31.62,31.64,18300.0,22.6878,22.7093,22.6806,22.6949,18300.0
2013-01-29 10:10:00,31.65,31.7,31.65,31.69,8700.0,22.7021,22.738,22.7021,22.7308,8700.0
2013-01-29 10:15:00,31.7,31.71,31.69,31.69,10700.0,22.738,22.7451,22.7308,22.7308,10700.0
2013-01-29 10:20:00,31.7,31.9,31.7,31.78,169000.0,22.738,22.8814,22.738,22.7954,169000.0
2013-01-29 10:25:00,31.78,31.78,31.73,31.73,10100.0,22.7954,22.7954,22.7595,22.7595,10100.0
2013-01-29 10:30:00,31.73,31.76,31.73,31.74,18300.0,22.7595,22.781,22.7595,22.7667,18300.0
2013-01-29 10:35:00,31.74,31.74,31.71,31.73,17900.0,22.7667,22.7667,22.7451,22.7595,17900.0
2013-01-29 10:40:00,31.73,31.77,31.72,31.77,11800.0,22.7595,22.7882,22.7523,22.7882,11800.0
2013-01-29 10:45:00,31.77,31.79,31.75,31.75,14100.0,22.7882,22.8025,22.7738,22.7738,14100.0
2013-01-29 10:50:00,31.74,31.76,31.74,31.75,8100.0,22.7667,22.781,22.7667,22.7738,8100.0
2013-01-29 10:55:00,31.74,31.74,31.69,31.69,21500.0,22.7667,22.7667,22.7308,22.7308,21500.0
2013-01-29 11:00:00,31.68,31.73,31.68,31.7,22800.0,22.7236,22.7595,22.7236,22.738,22800.0
2013-01-29 11:05:00,31.69,31.7,31.68,31.68,4800.0,22.7308,22.738,22.7236,22.7236,4800.0
2013-01-29 11:10:00,31.68,31.69,31.67,31.67,11300.0,22.7236,22.7308,22.7165,22.7165,11300.0
2013-01-29 11:15:00,31.67,31.69,31.67,31.69,13100.0,22.7165,22.7308,22.7165,22.7308,13100.0
2013-01-29 11:20:00,31.69,31.79,31.69,31.79,51200.0,22.7308,22.8025,22.7308,22.8025,51200.0
2013-01-29 11:25:00,31.79,31.81,31.77,31.81,25000.0,22.8025,22.8169,22.7882,22.8169,25000.0
2013-01-29 11:30:00,31.81,31.81,31.79,31.79,21200.0,22.8169,22.8169,22.8025,22.8025,21200.0
2013-01-29 11:35:00,31.8,31.81,31.79,31.81,11900.0,22.8097,22.8169,22.8025,22.8169,11900.0
2013-01-29 11:40:00,31.81,31.81,31.8,31.81,6800.0,22.8169,22.8169,22.8097,22.8169,6800.0
2013-01-29 11:45:00,31.8,31.83,31.8,31.82,16800.0,22.8097,22.8312,22.8097,22.824,16800.0
2013-01-29 11:50:00,31.83,31.84,31.81,31.81,22300.0,22.8312,22.8384,22.8169,22.8169,22300.0
2013-01-29 11:55:00,31.81,31.82,31.78,31.79,35400.0,22.8169,22.824,22.7954,22.8025,35400.0
2013-01-29 12:00:00,31.79,31.8,31.77,31.78,16000.0,22.8025,22.8097,22.7882,22.7954,16000.0
2013-01-29 12:05:00,31.77,31.78,31.76,31.78,26900.0,22.7882,22.7954,22.781,22.7954,26900.0
2013-01-29 12:10:00,31.78,31.78,31.77,31.78,4200.0,22.7954,22.7954,22.7882,22.7954,4200.0
2013-01-29 12:15:00,31.78,31.78,31.77,31.78,8000.0,22.7954,22.7954,22.7882,22.7954,8000.0
2013-01-29 12:20:00,31.77,31.78,31.76,31.77,15400.0,22.7882,22.7954,22.781,22.7882,15400.0
2013-01-29 12:25:00,31.77,31.78,31.76,31.76,9200.0,22.7882,22.7954,22.781,22.781,9200.0
2013-01-29 12:30:00,31.77,31.77,31.76,31.77,8200.0,22.7882,22.7882,22.781,22.7882,8200.0
2013-01-29 12:35:00,31.77,31.77,31.76,31.77,5700.0,22.7882,22.7882,22.781,22.7882,5700.0
2013-01-29 12:40:00,31.77,31.77,31.76,31.76,43600.0,22.7882,22.7882,22.781,22.781,43600.0
2013-01-29 12:45:00,31.77,31.77,31.76,31.77,3700.0,22.7882,22.7882,22.781,22.7882,3700.0
2013-01-29 12:50:00,31.77,31.77,31.76,31.76,17700.0,22.7882,22.7882,22.781,22.781,17700.0
2013-01-29 12:55:00,31.77,31.77,31.76,31.77,5800.0,22.7882,22.7882,22.781,22.7882,5800.0
2013-01-29 13:00:00,31.77,31.77,31.76,31.76,5700.0,22.7882,22.7882,22.781,22.781,5700.0
2013-01-29 13:05:00,31.77,31.77,31.76,31.76,56500.0,22.7882,22.7882,22.781,22.781,56500.0
2013-01-29 13:10:00,31.76,31.77,31.76,31.76,1900.0,22.781,22.7882,22.781,22.781,1900.0
2013-01-29 13:15:00,31.77,31.77,31.76,31.77,13800.0,22.7882,22.7882,22.781,22.7882,13800.0
2013-01-29 13:20:00,31.76,31.8,31.76,31.79,14700.0,22.781,22.8097,22.781,22.8025,14700.0
2013-01-29 13:25:00,31.8,31.8,31.77,31.78,19800.0,22.8097,22.8097,22.7882,22.7954,19800.0
2013-01-29 13:30:00,31.77,31.79,31.77,31.79,12800.0,22.7882,22.8025,22.7882,22.8025,12800.0
2013-01-29 13:35:00,31.79,31.81,31.78,31.8,14100.0,22.8025,22.8169,22.7954,22.8097,14100.0
2013-01-29 13:40:00,31.8,31.81,31.78,31.8,21400.0,22.8097,22.8169,22.7954,22.8097,21400.0
2013-01-29 13:45:00,31.79,31.81,31.78,31.78,22200.0,22.8025,22.8169,22.7954,22.7954,22200.0
2013-01-29 13:50:00,31.79,31.79,31.78,31.79,3700.0,22.8025,22.8025,22.7954,22.8025,3700.0
2013-01-29 13:55:00,31.79,31.79,31.78,31.79,11100.0,22.8025,22.8025,22.7954,22.8025,11100.0
2013-01-29 14:00:00,31.79,31.79,31.78,31.79,4800.0,22.8025,22.8025,22.7954,22.8025,4800.0
2013-01-29 14:05:00,31.78,31.79,31.78,31.79,10400.0,22.7954,22.8025,22.7954,22.8025,10400.0
2013-01-29 14:10:00,31.79,31.79,31.77,31.77,18400.0,22.8025,22.8025,22.7882,22.7882,18400.0
2013-01-29 14:15:00,31.78,31.78,31.76,31.78,21300.0,22.7954,22.7954,22.781,22.7954,21300.0
2013-01-29 14:20:00,31.77,31.78,31.77,31.78,3900.0,22.7882,22.7954,22.7882,22.7954,3900.0
2013-01-29 14:25:00,31.78,31.78,31.76,31.77,8400.0,22.7954,22.7954,22.781,22.7882,8400.0
2013-01-29 14:30:00,31.76,31.77,31.75,31.76,18100.0,22.781,22.7882,22.7738,22.781,18100.0
2013-01-29 14:35:00,31.76,31.77,31.75,31.77,26600.0,22.781,22.7882,22.7738,22.7882,26600.0
2013-01-29 14:40:00,31.77,31.77,31.76,31.77,4200.0,22.7882,22.7882,22.781,22.7882,4200.0
2013-01-29 14:45:00,31.77,31.77,31.76,31.76,5900.0,22.7882,22.7882,22.781,22.781,5900.0
2013-01-29 14:50:00,31.77,31.77,31.76,31.76,6400.0,22.7882,22.7882,22.781,22.781,6400.0
2013-01-29 14:55:00,31.76,31.76,31.74,31.74,28100.0,22.781,22.781,22.7667,22.7667,28100.0
2013-01-29 15:00:00,31.74,31.77,31.74,31.77,31800.0,22.7667,22.7882,22.7667,22.7882,31800.0
2013-01-29 15:05:00,31.76,31.77,31.76,31.77,14200.0,22.781,22.7882,22.781,22.7882,14200.0
2013-01-29 15:10:00,31.77,31.79,31.76,31.77,25400.0,22.7882,22.8025,22.781,22.7882,25400.0
2013-01-29 15:15:00,31.78,31.78,31.77,31.78,13300.0,22.7954,22.7954,22.7882,22.7954,13300.0
2013-01-29 15:20:00,31.78,31.79,31.77,31.78,19300.0,22.7954,22.8025,22.7882,22.7954,19300.0
2013-01-29 15:25:00,31.78,31.78,31.75,31.76,29700.0,22.7954,22.7954,22.7738,22.781,29700.0
2013-01-29 15:30:00,31.76,31.79,31.75,31.78,33800.0,22.781,22.8025,22.7738,22.7954,33800.0
2013-01-29 15:35:00,31.77,31.78,31.77,31.78,11800.0,22.7882,22.7954,22.7882,22.7954,11800.0
2013-01-29 15:40:00,31.78,31.78,31.77,31.77,18900.0,22.7954,22.7954,22.7882,22.7882,18900.0
2013-01-29 15:45:00,31.77,31.78,31.77,31.78,33900.0,22.7882,22.7954,22.7882,22.7954,33900.0
2013-01-29 15:50:00,31.78,31.78,31.76,31.77,61800.0,22.7954,22.7954,22.781,22.7882,61800.0
2013-01-29 15:55:00,31.76,31.78,31.75,31.76,165200.0,22.781,22.7954,22.7738,22.781,165200.0
2013-01-30 09:30:00,31.65,31.72,31.46,31.53,128000.0,22.7021,22.7523,22.5658,22.616,128000.0
2013-01-30 09:35:00,31.54,31.62,31.53,31.62,59000.0,22.6232,22.6806,22.616,22.6806,59000.0
2013-01-30 09:40:00,31.62,31.63,31.5,31.52,143200.0,22.6806,22.6878,22.5945,22.6089,143200.0
2013-01-30 09:45:00,31.52,31.53,31.47,31.48,87000.0,22.6089,22.616,22.573,22.5802,87000.0
2013-01-30 09:50:00,31.49,31.5,31.45,31.46,38200.0,22.5873,22.5945,22.5586,22.5658,38200.0
2013-01-30 09:55:00,31.47,31.52,31.46,31.5,118400.0,22.573,22.6089,22.5658,22.5945,118400.0
2013-01-30 10:00:00,31.5,31.55,31.49,31.53,117400.0,22.5945,22.6304,22.5873,22.616,117400.0
2013-01-30 10:05:00,31.53,31.58,31.53,31.58,66900.0,22.616,22.6519,22.616,22.6519,66900.0
2013-01-30 10:10:00,31.57,31.62,31.55,31.6,54700.0,22.6447,22.6806,22.6304,22.6662,54700.0
2013-01-30 10:15:00,31.6,31.61,31.56,31.57,52000.0,22.6662,22.6734,22.6375,22.6447,52000.0
2013-01-30 10:20:00,31.57,31.6,31.52,31.54,36500.0,22.6447,22.6662,22.6089,22.6232,36500.0
2013-01-30 10:25:00,31.53,31.54,31.49,31.49,43800.0,22.616,22.6232,22.5873,22.5873,43800.0
2013-01-30 10:30:00,31.49,31.51,31.49,31.5,29100.0,22.5873,22.6017,22.5873,22.5945,29100.0
2013-01-30 10:35:00,31.5,31.51,31.47,31.48,110000.0,22.5945,22.6017,22.573,22.5802,110000.0
2013-01-30 10:40:00,31.47,31.53,31.47,31.49,139300.0,22.573,22.616,22.573,22.5873,139300.0
2013-01-30 10:45:00,31.5,31.51,31.47,31.5,65500.0,22.5945,22.6017,22.573,22.5945,65500.0
2013-01-30 10:50:00,31.49,31.51,31.49,31.5,43300.0,22.5873,22.6017,22.5873,22.5945,43300.0
2013-01-30 10:55:00,31.51,31.51,31.49,31.5,24300.0,22.6017,22.6017,22.5873,22.5945,24300.0
2013-01-30 11:00:00,31.5,31.51,31.49,31.51,10100.0,22.5945,22.6017,22.5873,22.6017,10100.0
2013-01-30 11:05:00,31.51,31.54,31.51,31.54,27200.0,22.6017,22.6232,22.6017,22.6232,27200.0
2013-01-30 11:10:00,31.54,31.59,31.54,31.56,36100.0,22.6232,22.6591,22.6232,22.6375,36100.0
2013-01-30 11:15:00,31.56,31.61,31.56,31.6,106800.0,22.6375,22.6734,22.6375,22.6662,106800.0
2013-01-30 11:20:00,31.6,31.61,31.6,31.61,34400.0,22.6662,22.6734,22.6662,22.6734,34400.0
2013-01-30 11:25:00,31.61,31.63,31.6,31.63,46500.0,22.6734,22.6878,22.6662,22.6878,46500.0
2013-01-30 11:30:00,31.63,31.65,31.62,31.65,34000.0,22.6878,22.7021,22.6806,22.7021,34000.0
2013-01-30 11:35:00,31.66,31.66,31.64,31.66,13900.0,22.7093,22.7093,22.6949,22.7093,13900.0
2013-01-30 11:40:00,31.65,31.66,31.61,31.62,21600.0,22.7021,22.7093,22.6734,22.6806,21600.0
2013-01-30 11:45:00,31.62,31.63,31.59,31.59,61200.0,22.6806,22.6878,22.6591,22.6591,61200.0
2013-01-30 11:50:00,31.59,31.6,31.57,31.6,25700.0,22.6591,22.6662,22.6447,22.6662,25700.0
2013-01-30 11:55:00,31.6,31.6,31.57,31.58,27500.0,22.6662,22.6662,22.6447,22.6519,27500.0
2013-01-30 12:00:00,31.58,31.58,31.57,31.58,12300.0,22.6519,22.6519,22.6447,22.6519,12300.0
2013-01-30 12:05:00,31.58,31.58,31.55,31.57,61900.0,22.6519,22.6519,22.6304,22.6447,61900.0
2013-01-30 12:10:00,31.57,31.58,31.55,31.56,24700.0,22.6447,22.6519,22.6304,22.6375,24700.0
2013-01-30 12:15:00,31.55,31.56,31.55,31.55,16900.0,22.6304,22.6375,22.6304,22.6304,16900.0
2013-01-30 12:20:00,31.55,31.6,31.54,31.6,38400.0,22.6304,22.6662,22.6232,22.6662,38400.0
2013-01-30 12:25:00,31.6,31.61,31.59,31.6,20000.0,22.6662,22.6734,22.6591,22.6662,20000.0
2013-01-30 12:30:00,31.59,31.6,31.57,31.58,16600.0,22.6591,22.6662,22.6447,22.6519,16600.0
2013-01-30 12:35:00,31.57,31.58,31.57,31.58,11200.0,22.6447,22.6519,22.6447,22.6519,11200.0
2013-01-30 12:40:00,31.57,31.62,31.57,31.62,24100.0,22.6447,22.6806,22.6447,22.6806,24100.0
2013-01-30 12:45:00,31.63,31.65,31.63,31.65,18400.0,22.6878,22.7021,22.6878,22.7021,18400.0
2013-01-30 12:50:00,31.64,31.65,31.64,31.64,4400.0,22.6949,22.7021,22.6949,22.6949,4400.0
2013-01-30 12:55:00,31.65,31.67,31.64,31.67,19000.0,22.7021,22.7165,22.6949,22.7165,19000.0
2013-01-30 13:00:00,31.66,31.69,31.65,31.65,19800.0,22.7093,22.7308,22.7021,22.7021,19800.0
2013-01-30 13:05:00,31.65,31.66,31.65,31.65,10000.0,22.7021,22.7093,22.7021,22.7021,10000.0
2013-01-30 13:10:00,31.65,31.66,31.65,31.65,5100.0,22.7021,22.7093,22.7021,22.7021,5100.0
2013-01-30 13:15:00,31.66,31.66,31.63,31.63,16100.0,22.7093,22.7093,22.6878,22.6878,16100.0
2013-01-30 13:20:00,31.63,31.65,31.63,31.64,15200.0,22.6878,22.7021,22.6878,22.6949,15200.0
2013-01-30 13:25:00,31.64,31.65,31.64,31.65,6300.0,22.6949,22.7021,22.6949,22.7021,6300.0
2013-01-30 13:30:00,31.64,31.65,31.64,31.64,10600.0,22.6949,22.7021,22.6949,22.6949,10600.0
2013-01-30 13:35:00,31.64,31.65,31.64,31.64,14600.0,22.6949,22.7021,22.6949,22.6949,14600.0
2013-01-30 13:40:00,31.64,31.65,31.62,31.64,29700.0,22.6949,22.7021,22.6806,22.6949,29700.0
2013-01-30 13:45:00,31.63,31.64,31.61,31.61,13000.0,22.6878,22.6949,22.6734,22.6734,13000.0
2013-01-30 13:50:00,31.61,31.62,31.6,31.6,8800.0,22.6734,22.6806,22.6662,22.6662,8800.0
2013-01-30 13:55:00,31.61,31.61,31.58,31.58,27300.0,22.6734,22.6734,22.6519,22.6519,27300.0
2013-01-30 14:00:00,31.59,31.59,31.57,31.58,14200.0,22.6591,22.6591,22.6447,22.6519,14200.0
2013-01-30 14:05:00,31.58,31.58,31.57,31.57,15800.0,22.6519,22.6519,22.6447,22.6447,15800.0
2013-01-30 14:10:00,31.57,31.61,31.57,31.61,43100.0,22.6447,22.6734,22.6447,22.6734,43100.0
2013-01-30 14:15:00,31.61,31.61,31.57,31.58,37700.0,22.6734,22.6734,22.6447,22.6519,37700.0
2013-01-30 14:20:00,31.59,31.6,31.56,31.57,26000.0,22.6591,22.6662,22.6375,22.6447,26000.0
2013-01-30 14:25:00,31.56,31.6,31.56,31.58,24700.0,22.6375,22.6662,22.6375,22.6519,24700.0
2013-01-30 14:30:00,31.58,31.6,31.58,31.6,23700.0,22.6519,22.6662,22.6519,22.6662,23700.0
2013-01-30 14:35:00,31.6,31.6,31.55,31.56,28300.0,22.6662,22.6662,22.6304,22.6375,28300.0
2013-01-30 14:40:00,31.55,31.59,31.55,31.57,35900.0,22.6304,22.6591,22.6304,22.6447,35900.0
2013-01-30 14:45:00,31.57,31.59,31.53,31.55,42200.0,22.6447,22.6591,22.616,22.6304,42200.0
2013-01-30 14:50:00,31.55,31.59,31.55,31.58,43500.0,22.6304,22.6591,22.6304,22.6519,43500.0
2013-01-30 14:55:00,31.59,31.6,31.58,31.59,15100.0,22.6591,22.6662,22.6519,22.6591,15100.0
2013-01-30 15:00:00,31.59,31.6,31.57,31.58,49300.0,22.6591,22.6662,22.6447,22.6519,49300.0
2013-01-30 15:05:00,31.58,31.61,31.57,31.6,31700.0,22.6519,22.6734,22.6447,22.6662,31700.0
2013-01-30 15:10:00,31.6,31.61,31.58,31.59,41100.0,22.6662,22.6734,22.6519,22.6591,41100.0
2013-01-30 15:15:00,31.58,31.6,31.57,31.59,60800.0,22.6519,22.6662,22.6447,22.6591,60800.0
2013-01-30 15:20:00,31.6,31.61,31.56,31.56,35800.0,22.6662,22.6734,22.6375,22.6375,35800.0
2013-01-30 15:25:00,31.56,31.57,31.55,31.56,22700.0,22.6375,22.6447,22.6304,22.6375,22700.0
2013-01-30 15:30:00,31.56,31.59,31.54,31.55,60100.0,22.6375,22.6591,22.6232,22.6304,60100.0
2013-01-30 15:35:00,31.55,31.57,31.53,31.54,67400.0,22.6304,22.6447,22.616,22.6232,67400.0
2013-01-30 15:40:00,31.55,31.58,31.54,31.56,62300.0,22.6304,22.6519,22.6232,22.6375,62300.0
2013-01-30 15:45:00,31.56,31.62,31.56,31.58,113400.0,22.6375,22.6806,22.6375,22.6519,113400.0
2013-01-30 15:50:00,31.58,31.58,31.54,31.57,181600.0,22.6519,22.6519,22.6232,22.6447,181600.0
2013-01-30 15:55:00,31.58,31.62,31.57,31.62,201700.0,22.6519,22.6806,22.6447,22.6806,201700.0
2013-01-31 09:30:00,31.58,31.61,31.57,31.6,46300.0,22.6519,22.6734,22.6447,22.6662,46300.0
2013-01-31 09:35:00,31.59,31.7,31.58,31.7,30200.0,22.6591,22.738,22.6519,22.738,30200.0
2013-01-31 09:40:00,31.71,31.82,31.71,31.75,32900.0,22.7451,22.824,22.7451,22.7738,32900.0
2013-01-31 09:45:00,31.75,31.75,31.71,31.73,16800.0,22.7738,22.7738,22.7451,22.7595,16800.0
2013-01-31 09:50:00,31.73,31.77,31.72,31.73,22800.0,22.7595,22.7882,22.7523,22.7595,22800.0
2013-01-31 09:55:00,31.72,31.75,31.71,31.73,36200.0,22.7523,22.7738,22.7451,22.7595,36200.0
2013-01-31 10:00:00,31.73,31.74,31.71,31.73,44600.0,22.7595,22.7667,22.7451,22.7595,44600.0
2013-01-31 10:05:00,31.73,31.74,31.71,31.73,19200.0,22.7595,22.7667,22.7451,22.7595,19200.0
2013-01-31 10:10:00,31.74,31.75,31.73,31.74,17400.0,22.7667,22.7738,22.7595,22.7667,17400.0
2013-01-31 10:15:00,31.74,31.74,31.69,31.69,42900.0,22.7667,22.7667,22.7308,22.7308,42900.0
2013-01-31 10:20:00,31.69,31.76,31.69,31.75,52900.0,22.7308,22.781,22.7308,22.7738,52900.0
2013-01-31 10:25:00,31.75,31.77,31.72,31.74,46600.0,22.7738,22.7882,22.7523,22.7667,46600.0
2013-01-31 10:30:00,31.74,31.77,31.73,31.77,26300.0,22.7667,22.7882,22.7595,22.7882,26300.0
2013-01-31 10:35:00,31.77,31.77,31.74,31.74,22800.0,22.7882,22.7882,22.7667,22.7667,22800.0
2013-01-31 10:40:00,31.73,31.77,31.72,31.77,22100.0,22.7595,22.7882,22.7523,22.7882,22100.0
2013-01-31 10:45:00,31.77,31.79,31.75,31.76,56600.0,22.7882,22.8025,22.7738,22.781,56600.0
2013-01-31 10:50:00,31.76,31.76,31.74,31.75,30000.0,22.781,22.781,22.7667,22.7738,30000.0
2013-01-31 10:55:00,31.76,31.79,31.75,31.77,31400.0,22.781,22.8025,22.7738,22.7882,31400.0
2013-01-31 11:00:00,31.77,31.77,31.7,31.7,27800.0,22.7882,22.7882,22.738,22.738,27800.0
2013-01-31 11:05:00,31.7,31.73,31.69,31.73,28400.0,22.738,22.7595,22.7308,22.7595,28400.0
2013-01-31 11:10:00,31.72,31.74,31.71,31.74,28600.0,22.7523,22.7667,22.7451,22.7667,28600.0
2013-01-31 11:15:00,31.74,31.76,31.73,31.76,10600.0,22.7667,22.781,22.7595,22.781,10600.0
2013-01-31 11:20:00,31.76,31.79,31.75,31.79,11000.0,22.781,22.8025,22.7738,22.8025,11000.0
2013-01-31 11:25:00,31.79,31.81,31.79,31.79,25200.0,22.8025,22.8169,22.8025,22.8025,25200.0
2013-01-31 11:30:00,31.78,31.79,31.75,31.75,8300.0,22.7954,22.8025,22.7738,22.7738,8300.0
2013-01-31 11:35:00,31.76,31.79,31.75,31.78,23900.0,22.781,22.8025,22.7738,22.7954,23900.0
2013-01-31 11:40:00,31.79,31.82,31.77,31.82,29600.0,22.8025,22.824,22.7882,22.824,29600.0
2013-01-31 11:45:00,31.82,31.85,31.81,31.85,15300.0,22.824,22.8456,22.8169,22.8456,15300.0
2013-01-31 11:50:00,31.85,31.86,31.82,31.83,23100.0,22.8456,22.8527,22.824,22.8312,23100.0
2013-01-31 11:55:00,31.83,31.85,31.82,31.85,20800.0,22.8312,22.8456,22.824,22.8456,20800.0
2013-01-31 12:00:00,31.84,31.85,31.8,31.8,37700.0,22.8384,22.8456,22.8097,22.8097,37700.0
2013-01-31 12:05:00,31.8,31.8,31.77,31.77,22200.0,22.8097,22.8097,22.7882,22.7882,22200.0
2013-01-31 12:10:00,31.77,31.8,31.77,31.8,12700.0,22.7882,22.8097,22.7882,22.8097,12700.0
2013-01-31 12:15:00,31.8,31.83,31.8,31.82,9800.0,22.8097,22.8312,22.8097,22.824,9800.0
2013-01-31 12:20:00,31.83,31.84,31.82,31.84,12600.0,22.8312,22.8384,22.824,22.8384,12600.0
2013-01-31 12:25:00,31.83,31.85,31.81,31.81,18400.0,22.8312,22.8456,22.8169,22.8169,18400.0
2013-01-31 12:30:00,31.81,31.85,31.81,31.83,19700.0,22.8169,22.8456,22.8169,22.8312,19700.0
2013-01-31 12:35:00,31.83,31.85,31.83,31.84,8300.0,22.8312,22.8456,22.8312,22.8384,8300.0
2013-01-31 12:40:00,31.85,31.86,31.84,31.85,6000.0,22.8456,22.8527,22.8384,22.8456,6000.0
2013-01-31 12:45:00,31.85,31.87,31.84,31.87,20400.0,22.8456,22.8599,22.8384,22.8599,20400.0
2013-01-31 12:50:00,31.86,31.86,31.85,31.85,6000.0,22.8527,22.8527,22.8456,22.8456,6000.0
2013-01-31 12:55:00,31.85,31.86,31.84,31.84,7800.0,22.8456,22.8527,22.8384,22.8384,7800.0
2013-01-31 13:00:00,31.84,31.84,31.82,31.83,7000.0,22.8384,22.8384,22.824,22.8312,7000.0
2013-01-31 13:05:00,31.83,31.85,31.82,31.84,27500.0,22.8312,22.8456,22.824,22.8384,27500.0
2013-01-31 13:10:00,31.83,31.85,31.83,31.85,6600.0,22.8312,22.8456,22.8312,22.8456,6600.0
2013-01-31 13:15:00,31.85,31.86,31.84,31.85,8700.0,22.8456,22.8527,22.8384,22.8456,8700.0
2013-01-31 13:20:00,31.85,31.86,31.85,31.85,2300.0,22.8456,22.8527,22.8456,22.8456,2300.0
2013-01-31 13:25:00,31.85,31.86,31.85,31.86,6500.0,22.8456,22.8527,22.8456,22.8527,6500.0
2013-01-31 13:30:00,31.86,31.88,31.86,31.88,12500.0,22.8527,22.8671,22.8527,22.8671,12500.0
2013-01-31 13:35:00,31.88,31.88,31.87,31.87,5600.0,22.8671,22.8671,22.8599,22.8599,5600.0
2013-01-31 13:40:00,31.88,31.89,31.87,31.87,22600.0,22.8671,22.8743,22.8599,22.8599,22600.0
2013-01-31 13:45:00,31.88,31.88,31.86,31.87,13300.0,22.8671,22.8671,22.8527,22.8599,13300.0
2013-01-31 13:50:00,31.87,31.89,31.87,31.87,14700.0,22.8599,22.8743,22.8599,22.8599,14700.0
2013-01-31 13:55:00,31.87,31.87,31.86,31.86,3800.0,22.8599,22.8599,22.8527,22.8527,3800.0
2013-01-31 14:00:00,31.86,31.87,31.85,31.86,11600.0,22.8527,22.8599,22.8456,22.8527,11600.0
2013-01-31 14:05:00,31.85,31.86,31.83,31.83,11300.0,22.8456,22.8527,22.8312,22.8312,11300.0
2013-01-31 14:10:00,31.83,31.85,31.82,31.83,32700.0,22.8312,22.8456,22.824,22.8312,32700.0
2013-01-31 14:15:00,31.83,31.84,31.82,31.84,9800.0,22.8312,22.8384,22.824,22.8384,9800.0
2013-01-31 14:20:00,31.84,31.84,31.82,31.83,20100.0,22.8384,22.8384,22.824,22.8312,20100.0
2013-01-31 14:25:00,31.82,31.83,31.82,31.83,13800.0,22.824,22.8312,22.824,22.8312,13800.0
2013-01-31 14:30:00,31.83,31.84,31.82,31.84,22400.0,22.8312,22.8384,22.824,22.8384,22400.0
2013-01-31 14:35:00,31.84,31.85,31.84,31.85,10700.0,22.8384,22.8456,22.8384,22.8456,10700.0
2013-01-31 14:40:00,31.84,31.86,31.84,31.85,24300.0,22.8384,22.8527,22.8384,22.8456,24300.0
2013-01-31 14:45:00,31.85,31.86,31.83,31.83,20100.0,22.8456,22.8527,22.8312,22.8312,20100.0
2013-01-31 14:50:00,31.84,31.85,31.83,31.84,10900.0,22.8384,22.8456,22.8312,22.8384,10900.0
2013-01-31 14:55:00,31.85,31.87,31.84,31.86,29200.0,22.8456,22.8599,22.8384,22.8527,29200.0
2013-01-31 15:00:00,31.86,31.86,31.83,31.83,27800.0,22.8527,22.8527,22.8312,22.8312,27800.0
2013-01-31 15:05:00,31.82,31.83,31.81,31.81,15700.0,22.824,22.8312,22.8169,22.8169,15700.0
2013-01-31 15:10:00,31.81,31.82,31.8,31.8,24500.0,22.8169,22.824,22.8097,22.8097,24500.0
2013-01-31 15:15:00,31.8,31.84,31.79,31.83,26800.0,22.8097,22.8384,22.8025,22.8312,26800.0
2013-01-31 15:20:00,31.83,31.83,31.8,31.8,22600.0,22.8312,22.8312,22.8097,22.8097,22600.0
2013-01-31 15:25:00,31.8,31.82,31.79,31.81,28700.0,22.8097,22.824,22.8025,22.8169,28700.0
2013-01-31 15:30:00,31.81,31.85,31.8,31.85,50200.0,22.8169,22.8456,22.8097,22.8456,50200.0
2013-01-31 15:35:00,31.85,31.85,31.81,31.81,46300.0,22.8456,22.8456,22.8169,22.8169,46300.0
2013-01-31 15:40:00,31.8,31.84,31.78,31.78,80600.0,22.8097,22.8384,22.7954,22.7954,80600.0
2013-01-31 15:45:00,31.78,31.81,31.76,31.76,69600.0,22.7954,22.8169,22.781,22.781,69600.0
2013-01-31 15:50:00,31.76,31.82,31.75,31.82,82400.0,22.781,22.824,22.7738,22.824,82400.0
2013-01-31 15:55:00,31.81,31.82,31.77,31.77,213600.0,22.8169,22.824,22.7882,22.7882,213600.0
2013-02-01 09:30:00,31.87,31.92,31.77,31.79,65300.0,22.8599,22.8958,22.7882,22.8025,65300.0
2013-02-01 09:35:00,31.8,31.88,31.8,31.88,37000.0,22.8097,22.8671,22.8097,22.8671,37000.0
2013-02-01 09:40:00,31.88,31.91,31.87,31.9,14900.0,22.8671,22.8886,22.8599,22.8814,14900.0
2013-02-01 09:45:00,31.91,31.92,31.9,31.9,60900.0,22.8886,22.8958,22.8814,22.8814,60900.0
2013-02-01 09:50:00,31.91,31.93,31.9,31.93,21500.0,22.8886,22.9029,22.8814,22.9029,21500.0
2013-02-01 09:55:00,31.93,31.96,31.92,31.92,23600.0,22.9029,22.9245,22.8958,22.8958,23600.0
2013-02-01 10:00:00,31.93,31.99,31.92,31.99,26200.0,22.9029,22.946,22.8958,22.946,26200.0
2013-02-01 10:05:00,31.98,32.0,31.98,31.99,26300.0,22.9388,22.9532,22.9388,22.946,26300.0
2013-02-01 10:10:00,31.98,31.99,31.94,31.95,28100.0,22.9388,22.946,22.9101,22.9173,28100.0
2013-02-01 10:15:00,31.95,31.97,31.94,31.96,12300.0,22.9173,22.9316,22.9101,22.9245,12300.0
2013-02-01 10:20:00,31.96,31.97,31.9,31.92,75300.0,22.9245,22.9316,22.8814,22.8958,75300.0
2013-02-01 10:25:00,31.92,31.95,31.9,31.91,31700.0,22.8958,22.9173,22.8814,22.8886,31700.0
2013-02-01 10:30:00,31.92,31.98,31.91,31.96,55900.0,22.8958,22.9388,22.8886,22.9245,55900.0
2013-02-01 10:35:00,31.97,31.98,31.95,31.98,95400.0,22.9316,22.9388,22.9173,22.9388,95400.0
2013-02-01 10:40:00,31.97,31.98,31.93,31.96,157400.0,22.9316,22.9388,22.9029,22.9245,157400.0
2013-02-01 10:45:00,31.97,32.0,31.97,31.99,172900.0,22.9316,22.9532,22.9316,22.946,172900.0
2013-02-01 10:50:00,32.0,32.13,31.99,32.12,310900.0,22.9532,23.0464,22.946,23.0392,310900.0
2013-02-01 10:55:00,32.12,32.16,32.12,32.13,46200.0,23.0392,23.0679,23.0392,23.0464,46200.0
2013-02-01 11:00:00,32.14,32.15,32.08,32.08,40700.0,23.0536,23.0607,23.0105,23.0105,40700.0
2013-02-01 11:05:00,32.08,32.13,32.08,32.13,26700.0,23.0105,23.0464,23.0105,23.0464,26700.0
2013-02-01 11:10:00,32.14,32.15,32.12,32.12,24800.0,23.0536,23.0607,23.0392,23.0392,24800.0
2013-02-01 11:15:00,32.12,32.13,32.12,32.13,11900.0,23.0392,23.0464,23.0392,23.0464,11900.0
2013-02-01 11:20:00,32.12,32.13,32.12,32.13,15400.0,23.0392,23.0464,23.0392,23.0464,15400.0
2013-02-01 11:25:00,32.13,32.13,32.12,32.12,18900.0,23.0464,23.0464,23.0392,23.0392,18900.0
2013-02-01 11:30:00,32.12,32.16,32.12,32.16,48000.0,23.0392,23.0679,23.0392,23.0679,48000.0
2013-02-01 11:35:00,32.16,32.17,32.15,32.15,36800.0,23.0679,23.0751,23.0607,23.0607,36800.0
2013-02-01 11:40:00,32.16,32.19,32.15,32.19,19000.0,23.0679,23.0894,23.0607,23.0894,19000.0
2013-02-01 11:45:00,32.19,32.2,32.18,32.2,20900.0,23.0894,23.0966,23.0823,23.0966,20900.0
2013-02-01 11:50:00,32.2,32.23,32.19,32.22,43200.0,23.0966,23.1181,23.0894,23.111,43200.0
2013-02-01 11:55:00,32.21,32.22,32.18,32.19,43500.0,23.1038,23.111,23.0823,23.0894,43500.0
2013-02-01 12:00:00,32.18,32.19,32.13,32.13,87500.0,23.0823,23.0894,23.0464,23.0464,87500.0
2013-02-01 12:05:00,32.13,32.16,32.13,32.16,27400.0,23.0464,23.0679,23.0464,23.0679,27400.0
2013-02-01 12:10:00,32.15,32.16,32.14,32.15,23400.0,23.0607,23.0679,23.0536,23.0607,23400.0
2013-02-01 12:15:00,32.16,32.16,32.15,32.16,12700.0,23.0679,23.0679,23.0607,23.0679,12700.0
2013-02-01 12:20:00,32.16,32.17,32.15,32.15,20600.0,23.0679,23.0751,23.0607,23.0607,20600.0
2013-02-01 12:25:00,32.16,32.16,32.13,32.13,23800.0,23.0679,23.0679,23.0464,23.0464,23800.0
2013-02-01 12:30:00,32.13,32.14,32.12,32.14,15300.0,23.0464,23.0536,23.0392,23.0536,15300.0
2013-02-01 12:35:00,32.14,32.17,32.13,32.16,46900.0,23.0536,23.0751,23.0464,23.0679,46900.0
2013-02-01 12:40:00,32.17,32.2,32.16,32.2,23900.0,23.0751,23.0966,23.0679,23.0966,23900.0
2013-02-01 12:45:00,32.19,32.21,32.19,32.21,35000.0,23.0894,23.1038,23.0894,23.1038,35000.0
2013-02-01 12:50:00,32.2,32.21,32.2,32.21,26900.0,23.0966,23.1038,23.0966,23.1038,26900.0
2013-02-01 12:55:00,32.21,32.22,32.2,32.2,29400.0,23.1038,23.111,23.0966,23.0966,29400.0
2013-02-01 13:00:00,32.2,32.2,32.17,32.17,25500.0,23.0966,23.0966,23.0751,23.0751,25500.0
2013-02-01 13:05:00,32.18,32.18,32.15,32.18,24500.0,23.0823,23.0823,23.0607,23.0823,24500.0
2013-02-01 13:10:00,32.18,32.22,32.18,32.22,21400.0,23.0823,23.111,23.0823,23.111,21400.0
2013-02-01 13:15:00,32.21,32.22,32.21,32.21,28100.0,23.1038,23.111,23.1038,23.1038,28100.0
2013-02-01 13:20:00,32.21,32.22,32.19,32.22,79400.0,23.1038,23.111,23.0894,23.111,79400.0
2013-02-01 13:25:00,32.21,32.23,32.21,32.23,59600.0,23.1038,23.1181,23.1038,23.1181,59600.0
2013-02-01 13:30:00,32.22,32.24,32.21,32.23,79500.0,23.111,23.1253,23.1038,23.1181,79500.0
2013-02-01 13:35:00,32.23,32.27,32.21,32.24,274700.0,23.1181,23.1468,23.1038,23.1253,274700.0
2013-02-01 13:40:00,32.24,32.24,32.23,32.24,27200.0,23.1253,23.1253,23.1181,23.1253,27200.0
2013-02-01 13:45:00,32.24,32.24,32.19,32.19,79000.0,23.1253,23.1253,23.0894,23.0894,79000.0
2013-02-01 13:50:00,32.2,32.2,32.16,32.19,47400.0,23.0966,23.0966,23.0679,23.0894,47400.0
2013-02-01 13:55:00,32.2,32.2,32.17,32.18,139200.0,23.0966,23.0966,23.0751,23.0823,139200.0
2013-02-01 14:00:00,32.19,32.19,32.18,32.18,13400.0,23.0894,23.0894,23.0823,23.0823,13400.0
2013-02-01 14:05:00,32.19,32.2,32.19,32.2,38800.0,23.0894,23.0966,23.0894,23.0966,38800.0
2013-02-01 14:10:00,32.2,32.22,32.2,32.2,41600.0,23.0966,23.111,23.0966,23.0966,41600.0
2013-02-01 14:15:00,32.2,32.23,32.2,32.22,55600.0,23.0966,23.1181,23.0966,23.111,55600.0
2013-02-01 14:20:00,32.23,32.25,32.22,32.23,37600.0,23.1181,23.1325,23.111,23.1181,37600.0
2013-02-01 14:25:00,32.24,32.24,32.21,32.21,62300.0,23.1253,23.1253,23.1038,23.1038,62300.0
2013-02-01 14:30:00,32.21,32.22,32.17,32.17,41100.0,23.1038,23.111,23.0751,23.0751,41100.0
2013-02-01 14:35:00,32.17,32.18,32.12,32.13,55500.0,23.0751,23.0823,23.0392,23.0464,55500.0
2013-02-01 14:40:00,32.14,32.14,32.13,32.13,23400.0,23.0536,23.0536,23.0464,23.0464,23400.0
2013-02-01 14:45:00,32.13,32.14,32.11,32.12,42800.0,23.0464,23.0536,23.0321,23.0392,42800.0
2013-02-01 14:50:00,32.12,32.12,32.09,32.09,22500.0,23.0392,23.0392,23.0177,23.0177,22500.0
2013-02-01 14:55:00,32.08,32.11,32.08,32.11,37200.0,23.0105,23.0321,23.0105,23.0321,37200.0
2013-02-01 15:00:00,32.11,32.12,32.1,32.12,34100.0,23.0321,23.0392,23.0249,23.0392,34100.0
2013-02-01 15:05:00,32.12,32.12,32.11,32.11,15600.0,23.0392,23.0392,23.0321,23.0321,15600.0
2013-02-01 15:10:00,32.12,32.12,32.09,32.09,79200.0,23.0392,23.0392,23.0177,23.0177,79200.0
2013-02-01 15:15:00,32.09,32.1,32.05,32.05,113000.0,23.0177,23.0249,22.989,22.989,113000.0
2013-02-01 15:20:00,32.05,32.08,32.05,32.07,86900.0,22.989,23.0105,22.989,23.0034,86900.0
2013-02-01 15:25:00,32.08,32.09,32.07,32.09,73400.0,23.0105,23.0177,23.0034,23.0177,73400.0
2013-02-01 15:30:00,32.08,32.09,32.03,32.03,111500.0,23.0105,23.0177,22.9747,22.9747,111500.0
2013-02-01 15:35:00,32.04,32.05,32.0,32.0,92100.0,22.9818,22.989,22.9532,22.9532,92100.0
2013-02-01 15:40:00,32.0,32.02,32.0,32.01,65400.0,22.9532,22.9675,22.9532,22.9603,65400.0
2013-02-01 15:45:00,32.02,32.1,32.01,32.1,104500.0,22.9675,23.0249,22.9603,23.0249,104500.0
2013-02-01 15:50:00,32.09,32.11,32.06,32.1,216800.0,23.0177,23.0321,22.9962,23.0249,216800.0
2013-02-01 15:55:00,32.11,32.12,32.07,32.07,272800.0,23.0321,23.0392,23.0034,23.0034,272800.0
2013-02-04 09:30:00,31.34,32.27,31.34,31.78,116600.0,22.4797,23.1468,22.4797,22.7954,116600.0
2013-02-04 09:35:00,31.79,31.79,31.45,31.45,125000.0,22.8025,22.8025,22.5586,22.5586,125000.0
2013-02-04 09:40:00,31.45,31.45,31.01,31.21,299400.0,22.5586,22.5586,22.243,22.3865,299400.0
2013-02-04 09:45:00,31.25,31.36,31.21,31.35,117100.0,22.4152,22.4941,22.3865,22.4869,117100.0
2013-02-04 09:50:00,31.37,31.43,31.24,31.25,175100.0,22.5013,22.5443,22.408,22.4152,175100.0
2013-02-04 09:55:00,31.25,31.34,31.24,31.29,109800.0,22.4152,22.4797,22.408,22.4439,109800.0
2013-02-04 10:00:00,31.3,31.4,31.26,31.36,134100.0,22.4511,22.5228,22.4224,22.4941,134100.0
2013-02-04 10:05:00,31.36,31.42,31.33,31.41,205500.0,22.4941,22.5371,22.4726,22.53,205500.0
2013-02-04 10:10:00,31.42,31.42,31.27,31.28,112700.0,22.5371,22.5371,22.4295,22.4367,112700.0
2013-02-04 10:15:00,31.28,31.37,31.21,31.22,142100.0,22.4367,22.5013,22.3865,22.3937,142100.0
2013-02-04 10:20:00,31.23,31.26,31.11,31.12,130900.0,22.4008,22.4224,22.3148,22.3219,130900.0
2013-02-04 10:25:00,31.13,31.13,30.91,30.97,334700.0,22.3291,22.3291,22.1713,22.2143,334700.0
2013-02-04 10:30:00,30.97,30.99,30.85,30.86,369100.0,22.2143,22.2287,22.1283,22.1354,369100.0
2013-02-04 10:35:00,30.87,30.91,30.75,30.9,292100.0,22.1426,22.1713,22.0565,22.1641,292100.0
2013-02-04 10:40:00,30.9,31.0,30.88,31.0,268400.0,22.1641,22.2359,22.1498,22.2359,268400.0
2013-02-04 10:45:00,31.0,31.05,30.95,30.97,198900.0,22.2359,22.2717,22.2,22.2143,198900.0
2013-02-04 10:50:00,30.96,30.99,30.86,30.87,112500.0,22.2072,22.2287,22.1354,22.1426,112500.0
2013-02-04 10:55:00,30.86,30.87,30.76,30.76,133900.0,22.1354,22.1426,22.0637,22.0637,133900.0
2013-02-04 11:00:00,30.77,30.83,30.75,30.76,265000.0,22.0709,22.1139,22.0565,22.0637,265000.0
2013-02-04 11:05:00,30.75,30.76,30.63,30.64,283900.0,22.0565,22.0637,21.9705,21.9776,283900.0
2013-02-04 11:10:00,30.65,30.81,30.63,30.8,414000.0,21.9848,22.0996,21.9705,22.0924,414000.0
2013-02-04 11:15:00,30.8,30.86,30.79,30.84,263300.0,22.0924,22.1354,22.0852,22.1211,263300.0
2013-02-04 11:20:00,30.83,30.84,30.81,30.81,42200.0,22.1139,22.1211,22.0996,22.0996,42200.0
2013-02-04 11:25:00,30.81,30.85,30.8,30.81,114300.0,22.0996,22.1283,22.0924,22.0996,114300.0
2013-02-04 11:30:00,30.81,30.85,30.79,30.81,90500.0,22.0996,22.1283,22.0852,22.0996,90500.0
2013-02-04 11:35:00,30.81,30.81,30.71,30.75,102300.0,22.0996,22.0996,22.0279,22.0565,102300.0
2013-02-04 11:40:00,30.75,30.87,30.74,30.87,126800.0,22.0565,22.1426,22.0494,22.1426,126800.0
2013-02-04 11:45:00,30.87,30.89,30.83,30.85,71300.0,22.1426,22.157,22.1139,22.1283,71300.0
2013-02-04 11:50:00,30.84,30.85,30.82,30.83,148200.0,22.1211,22.1283,22.1068,22.1139,148200.0
2013-02-04 11:55:00,30.84,30.9,30.83,30.88,181400.0,22.1211,22.1641,22.1139,22.1498,181400.0
2013-02-04 12:00:00,30.89,31.0,30.89,31.0,182300.0,22.157,22.2359,22.157,22.2359,182300.0
2013-02-04 12:05:00,31.0,31.0,30.98,31.0,71800.0,22.2359,22.2359,22.2215,22.2359,71800.0
2013-02-04 12:10:00,30.99,31.11,30.99,31.1,148300.0,22.2287,22.3148,22.2287,22.3076,148300.0
2013-02-04 12:15:00,31.1,31.23,31.09,31.17,140400.0,22.3076,22.4008,22.3004,22.3578,140400.0
2013-02-04 12:20:00,31.17,31.21,31.12,31.13,93200.0,22.3578,22.3865,22.3219,22.3291,93200.0
2013-02-04 12:25:00,31.14,31.19,31.09,31.15,75800.0,22.3363,22.3722,22.3004,22.3435,75800.0
2013-02-04 12:30:00,31.14,31.16,31.12,31.15,105100.0,22.3363,22.3506,22.3219,22.3435,105100.0
2013-02-04 12:35:00,31.15,31.16,31.13,31.15,51400.0,22.3435,22.3506,22.3291,22.3435,51400.0
2013-02-04 12:40:00,31.15,31.26,31.15,31.22,74800.0,22.3435,22.4224,22.3435,22.3937,74800.0
2013-02-04 12:45:00,31.22,31.29,31.21,31.28,54400.0,22.3937,22.4439,22.3865,22.4367,54400.0
2013-02-04 12:50:00,31.27,31.28,31.09,31.13,145100.0,22.4295,22.4367,22.3004,22.3291,145100.0
2013-02-04 12:55:00,31.14,31.17,31.11,31.16,49700.0,22.3363,22.3578,22.3148,22.3506,49700.0
2013-02-04 13:00:00,31.16,31.19,31.1,31.19,71300.0,22.3506,22.3722,22.3076,22.3722,71300.0
2013-02-04 13:05:00,31.19,31.24,31.18,31.2,55900.0,22.3722,22.408,22.365,22.3793,55900.0
2013-02-04 13:10:00,31.2,31.21,31.13,31.17,38700.0,22.3793,22.3865,22.3291,22.3578,38700.0
2013-02-04 13:15:00,31.17,31.2,31.11,31.18,71100.0,22.3578,22.3793,22.3148,22.365,71100.0
2013-02-04 13:20:00,31.18,31.24,31.17,31.18,63100.0,22.365,22.408,22.3578,22.365,63100.0
2013-02-04 13:25:00,31.18,31.19,31.15,31.15,34300.0,22.365,22.3722,22.3435,22.3435,34300.0
2013-02-04 13:30:00,31.16,31.21,31.14,31.16,69600.0,22.3506,22.3865,22.3363,22.3506,69600.0
2013-02-04 13:35:00,31.16,31.17,31.12,31.13,43500.0,22.3506,22.3578,22.3219,22.3291,43500.0
2013-02-04 13:40:00,31.13,31.18,31.13,31.16,60400.0,22.3291,22.365,22.3291,22.3506,60400.0
2013-02-04 13:45:00,31.16,31.17,31.15,31.15,29400.0,22.3506,22.3578,22.3435,22.3435,29400.0
2013-02-04 13:50:00,31.15,31.18,31.15,31.17,19500.0,22.3435,22.365,22.3435,22.3578,19500.0
2013-02-04 13:55:00,31.17,31.2,31.16,31.2,24900.0,22.3578,22.3793,22.3506,22.3793,24900.0
2013-02-04 14:00:00,31.2,31.22,31.16,31.22,44300.0,22.3793,22.3937,22.3506,22.3937,44300.0
2013-02-04 14:05:00,31.22,31.25,31.19,31.23,74100.0,22.3937,22.4152,22.3722,22.4008,74100.0
2013-02-04 14:10:00,31.23,31.27,31.21,31.26,78800.0,22.4008,22.4295,22.3865,22.4224,78800.0
2013-02-04 14:15:00,31.26,31.28,31.22,31.22,53500.0,22.4224,22.4367,22.3937,22.3937,53500.0
2013-02-04 14:20:00,31.23,31.24,31.18,31.22,86900.0,22.4008,22.408,22.365,22.3937,86900.0
2013-02-04 14:25:00,31.22,31.29,31.19,31.28,92800.0,22.3937,22.4439,22.3722,22.4367,92800.0
2013-02-04 14:30:00,31.28,31.31,31.27,31.28,64300.0,22.4367,22.4582,22.4295,22.4367,64300.0
2013-02-04 14:35:00,31.29,31.3,31.24,31.28,75600.0,22.4439,22.4511,22.408,22.4367,75600.0
2013-02-04 14:40:00,31.28,31.28,31.24,31.27,33000.0,22.4367,22.4367,22.408,22.4295,33000.0
2013-02-04 14:45:00,31.27,31.32,31.26,31.31,49200.0,22.4295,22.4654,22.4224,22.4582,49200.0
2013-02-04 14:50:00,31.32,31.32,31.27,31.31,62200.0,22.4654,22.4654,22.4295,22.4582,62200.0
2013-02-04 14:55:00,31.31,31.35,31.31,31.35,37100.0,22.4582,22.4869,22.4582,22.4869,37100.0
2013-02-04 15:00:00,31.34,31.38,31.34,31.36,189300.0,22.4797,22.5084,22.4797,22.4941,189300.0
2013-02-04 15:05:00,31.35,31.36,31.3,31.3,116100.0,22.4869,22.4941,22.4511,22.4511,116100.0
2013-02-04 15:10:00,31.3,31.32,31.25,31.27,85300.0,22.4511,22.4654,22.4152,22.4295,85300.0
2013-02-04 15:15:00,31.28,31.28,31.26,31.27,57300.0,22.4367,22.4367,22.4224,22.4295,57300.0
2013-02-04 15:20:00,31.27,31.28,31.19,31.19,101000.0,22.4295,22.4367,22.3722,22.3722,101000.0
2013-02-04 15:25:00,31.2,31.26,31.19,31.23,113800.0,22.3793,22.4224,22.3722,22.4008,113800.0
2013-02-04 15:30:00,31.23,31.26,31.21,31.23,146300.0,22.4008,22.4224,22.3865,22.4008,146300.0
2013-02-04 15:35:00,31.23,31.24,31.18,31.2,198600.0,22.4008,22.408,22.365,22.3793,198600.0
2013-02-04 15:40:00,31.2,31.22,31.2,31.21,89800.0,22.3793,22.3937,22.3793,22.3865,89800.0
2013-02-04 15:45:00,31.2,31.21,31.12,31.15,204200.0,22.3793,22.3865,22.3219,22.3435,204200.0
2013-02-04 15:50:00,31.15,31.23,31.14,31.23,188600.0,22.3435,22.4008,22.3363,22.4008,188600.0
2013-02-04 15:55:00,31.22,31.24,31.18,31.24,355900.0,22.3937,22.408,22.365,22.408,355900.0
2013-02-05 09:30:00,31.4,31.42,31.31,31.36,89300.0,22.5228,22.5371,22.4582,22.4941,89300.0
2013-02-05 09:35:00,31.36,31.49,31.34,31.48,61500.0,22.4941,22.5873,22.4797,22.5802,61500.0
2013-02-05 09:40:00,31.48,31.55,31.47,31.52,63100.0,22.5802,22.6304,22.573,22.6089,63100.0
2013-02-05 09:45:00,31.51,31.53,31.45,31.46,81200.0,22.6017,22.616,22.5586,22.5658,81200.0
2013-02-05 09:50:00,31.46,31.55,31.45,31.5,144300.0,22.5658,22.6304,22.5586,22.5945,144300.0
2013-02-05 09:55:00,31.5,31.56,31.49,31.55,35300.0,22.5945,22.6375,22.5873,22.6304,35300.0
2013-02-05 10:00:00,31.56,31.62,31.55,31.61,37800.0,22.6375,22.6806,22.6304,22.6734,37800.0
2013-02-05 10:05:00,31.62,31.65,31.61,31.62,99100.0,22.6806,22.7021,22.6734,22.6806,99100.0
2013-02-05 10:10:00,31.62,31.62,31.57,31.58,94100.0,22.6806,22.6806,22.6447,22.6519,94100.0
2013-02-05 10:15:00,31.57,31.58,31.46,31.46,99700.0,22.6447,22.6519,22.5658,22.5658,99700.0
2013-02-05 10:20:00,31.47,31.49,31.39,31.39,69900.0,22.573,22.5873,22.5156,22.5156,69900.0
2013-02-05 10:25:00,31.39,31.41,31.37,31.38,120300.0,22.5156,22.53,22.5013,22.5084,120300.0
2013-02-05 10:30:00,31.38,31.45,31.36,31.45,35100.0,22.5084,22.5586,22.4941,22.5586,35100.0
2013-02-05 10:35:00,31.45,31.46,31.38,31.44,48600.0,22.5586,22.5658,22.5084,22.5515,48600.0
2013-02-05 10:40:00,31.44,31.45,31.39,31.4,70300.0,22.5515,22.5586,22.5156,22.5228,70300.0
2013-02-05 10:45:00,31.39,31.46,31.39,31.45,33400.0,22.5156,22.5658,22.5156,22.5586,33400.0
2013-02-05 10:50:00,31.45,31.46,31.39,31.39,33800.0,22.5586,22.5658,22.5156,22.5156,33800.0
2013-02-05 10:55:00,31.39,31.39,31.29,31.29,39000.0,22.5156,22.5156,22.4439,22.4439,39000.0
2013-02-05 11:00:00,31.3,31.34,31.29,31.33,47700.0,22.4511,22.4797,22.4439,22.4726,47700.0
2013-02-05 11:05:00,31.33,31.33,31.26,31.29,35700.0,22.4726,22.4726,22.4224,22.4439,35700.0
2013-02-05 11:10:00,31.29,31.33,31.28,31.29,76900.0,22.4439,22.4726,22.4367,22.4439,76900.0
2013-02-05 11:15:00,31.3,31.32,31.27,31.27,64300.0,22.4511,22.4654,22.4295,22.4295,64300.0
2013-02-05 11:20:00,31.27,31.29,31.25,31.28,51300.0,22.4295,22.4439,22.4152,22.4367,51300.0
2013-02-05 11:25:00,31.29,31.3,31.26,31.28,27600.0,22.4439,22.4511,22.4224,22.4367,27600.0
2013-02-05 11:30:00,31.28,31.31,31.26,31.29,77200.0,22.4367,22.4582,22.4224,22.4439,77200.0
2013-02-05 11:35:00,31.29,31.29,31.27,31.27,11600.0,22.4439,22.4439,22.4295,22.4295,11600.0
2013-02-05 11:40:00,31.27,31.28,31.27,31.27,26500.0,22.4295,22.4367,22.4295,22.4295,26500.0
2013-02-05 11:45:00,31.26,31.29,31.26,31.29,23500.0,22.4224,22.4439,22.4224,22.4439,23500.0
2013-02-05 11:50:00,31.29,31.29,31.26,31.29,33100.0,22.4439,22.4439,22.4224,22.4439,33100.0
2013-02-05 11:55:00,31.29,31.3,31.26,31.29,45900.0,22.4439,22.4511,22.4224,22.4439,45900.0
2013-02-05 12:00:00,31.28,31.29,31.27,31.29,18900.0,22.4367,22.4439,22.4295,22.4439,18900.0
2013-02-05 12:05:00,31.29,31.3,31.26,31.3,25700.0,22.4439,22.4511,22.4224,22.4511,25700.0
2013-02-05 12:10:00,31.3,31.33,31.29,31.31,14900.0,22.4511,22.4726,22.4439,22.4582,14900.0
2013-02-05 12:15:00,31.31,31.33,31.28,31.33,30800.0,22.4582,22.4726,22.4367,22.4726,30800.0
2013-02-05 12:20:00,31.33,31.36,31.33,31.36,21000.0,22.4726,22.4941,22.4726,22.4941,21000.0
2013-02-05 12:25:00,31.35,31.36,31.35,31.36,25300.0,22.4869,22.4941,22.4869,22.4941,25300.0
2013-02-05 12:30:00,31.35,31.36,31.35,31.36,19100.0,22.4869,22.4941,22.4869,22.4941,19100.0
2013-02-05 12:35:00,31.35,31.36,31.35,31.35,29800.0,22.4869,22.4941,22.4869,22.4869,29800.0
2013-02-05 12:40:00,31.36,31.36,31.35,31.35,4100.0,22.4941,22.4941,22.4869,22.4869,4100.0
2013-02-05 12:45:00,31.36,31.39,31.35,31.36,47200.0,22.4941,22.5156,22.4869,22.4941,47200.0
2013-02-05 12:50:00,31.37,31.38,31.36,31.38,7200.0,22.5013,22.5084,22.4941,22.5084,7200.0
2013-02-05 12:55:00,31.37,31.39,31.35,31.35,24700.0,22.5013,22.5156,22.4869,22.4869,24700.0
2013-02-05 13:00:00,31.36,31.38,31.35,31.38,14800.0,22.4941,22.5084,22.4869,22.5084,14800.0
2013-02-05 13:05:00,31.38,31.38,31.35,31.35,13400.0,22.5084,22.5084,22.4869,22.4869,13400.0
2013-02-05 13:10:00,31.36,31.36,31.35,31.36,9000.0,22.4941,22.4941,22.4869,22.4941,9000.0
2013-02-05 13:15:00,31.36,31.36,31.35,31.36,10800.0,22.4941,22.4941,22.4869,22.4941,10800.0
2013-02-05 13:20:00,31.35,31.36,31.35,31.35,26100.0,22.4869,22.4941,22.4869,22.4869,26100.0
2013-02-05 13:25:00,31.35,31.39,31.35,31.39,30000.0,22.4869,22.5156,22.4869,22.5156,30000.0
2013-02-05 13:30:00,31.39,31.4,31.36,31.38,28200.0,22.5156,22.5228,22.4941,22.5084,28200.0
2013-02-05 13:35:00,31.39,31.4,31.38,31.4,10100.0,22.5156,22.5228,22.5084,22.5228,10100.0
2013-02-05 13:40:00,31.4,31.4,31.39,31.39,6000.0,22.5228,22.5228,22.5156,22.5156,6000.0
2013-02-05 13:45:00,31.4,31.4,31.39,31.4,46600.0,22.5228,22.5228,22.5156,22.5228,46600.0
2013-02-05 13:50:00,31.4,31.4,31.39,31.4,17600.0,22.5228,22.5228,22.5156,22.5228,17600.0
2013-02-05 13:55:00,31.4,31.44,31.39,31.43,24400.0,22.5228,22.5515,22.5156,22.5443,24400.0
2013-02-05 14:00:00,31.42,31.42,31.39,31.4,43600.0,22.5371,22.5371,22.5156,22.5228,43600.0
2013-02-05 14:05:00,31.41,31.41,31.37,31.37,31400.0,22.53,22.53,22.5013,22.5013,31400.0
2013-02-05 14:10:00,31.38,31.4,31.37,31.39,18600.0,22.5084,22.5228,22.5013,22.5156,18600.0
2013-02-05 14:15:00,31.39,31.41,31.39,31.4,31000.0,22.5156,22.53,22.5156,22.5228,31000.0
2013-02-05 14:20:00,31.4,31.4,31.37,31.38,34300.0,22.5228,22.5228,22.5013,22.5084,34300.0
2013-02-05 14:25:00,31.37,31.38,31.37,31.38,14900.0,22.5013,22.5084,22.5013,22.5084,14900.0
2013-02-05 14:30:00,31.39,31.42,31.39,31.4,30400.0,22.5156,22.5371,22.5156,22.5228,30400.0
2013-02-05 14:35:00,31.4,31.4,31.37,31.37,20200.0,22.5228,22.5228,22.5013,22.5013,20200.0
2013-02-05 14:40:00,31.38,31.39,31.36,31.38,46300.0,22.5084,22.5156,22.4941,22.5084,46300.0
2013-02-05 14:45:00,31.37,31.39,31.37,31.39,10900.0,22.5013,22.5156,22.5013,22.5156,10900.0
2013-02-05 14:50:00,31.39,31.39,31.36,31.36,19200.0,22.5156,22.5156,22.4941,22.4941,19200.0
2013-02-05 14:55:00,31.35,31.36,31.35,31.36,37000.0,22.4869,22.4941,22.4869,22.4941,37000.0
2013-02-05 15:00:00,31.35,31.4,31.35,31.4,23900.0,22.4869,22.5228,22.4869,22.5228,23900.0
2013-02-05 15:05:00,31.4,31.4,31.35,31.37,38100.0,22.5228,22.5228,22.4869,22.5013,38100.0
2013-02-05 15:10:00,31.36,31.38,31.35,31.38,25500.0,22.4941,22.5084,22.4869,22.5084,25500.0
2013-02-05 15:15:00,31.37,31.38,31.35,31.36,38600.0,22.5013,22.5084,22.4869,22.4941,38600.0
2013-02-05 15:20:00,31.35,31.36,31.35,31.36,35200.0,22.4869,22.4941,22.4869,22.4941,35200.0
2013-02-05 15:25:00,31.36,31.38,31.35,31.37,49500.0,22.4941,22.5084,22.4869,22.5013,49500.0
2013-02-05 15:30:00,31.36,31.39,31.36,31.39,48900.0,22.4941,22.5156,22.4941,22.5156,48900.0
2013-02-05 15:35:00,31.39,31.39,31.35,31.36,100800.0,22.5156,22.5156,22.4869,22.4941,100800.0
2013-02-05 15:40:00,31.37,31.37,31.35,31.36,29500.0,22.5013,22.5013,22.4869,22.4941,29500.0
2013-02-05 15:45:00,31.36,31.36,31.34,31.36,66800.0,22.4941,22.4941,22.4797,22.4941,66800.0
2013-02-05 15:50:00,31.36,31.36,31.34,31.35,198100.0,22.4941,22.4941,22.4797,22.4869,198100.0
2013-02-05 15:55:00,31.36,31.38,31.34,31.35,274100.0,22.4941,22.5084,22.4797,22.4869,274100.0
2013-02-06 09:30:00,31.25,31.25,31.14,31.16,78800.0,22.4152,22.4152,22.3363,22.3506,78800.0
2013-02-06 09:35:00,31.17,31.21,31.13,31.19,35400.0,22.3578,22.3865,22.3291,22.3722,35400.0
2013-02-06 09:40:00,31.19,31.22,31.16,31.22,143600.0,22.3722,22.3937,22.3506,22.3937,143600.0
2013-02-06 09:45:00,31.23,31.29,31.22,31.29,39200.0,22.4008,22.4439,22.3937,22.4439,39200.0
2013-02-06 09:50:00,31.28,31.34,31.28,31.29,15800.0,22.4367,22.4797,22.4367,22.4439,15800.0
2013-02-06 09:55:00,31.28,31.31,31.28,31.3,17400.0,22.4367,22.4582,22.4367,22.4511,17400.0
2013-02-06 10:00:00,31.3,31.34,31.3,31.31,22100.0,22.4511,22.4797,22.4511,22.4582,22100.0
2013-02-06 10:05:00,31.31,31.37,31.29,31.36,27300.0,22.4582,22.5013,22.4439,22.4941,27300.0
2013-02-06 10:10:00,31.35,31.37,31.33,31.34,14700.0,22.4869,22.5013,22.4726,22.4797,14700.0
2013-02-06 10:15:00,31.34,31.34,31.32,31.32,24200.0,22.4797,22.4797,22.4654,22.4654,24200.0
2013-02-06 10:20:00,31.33,31.33,31.28,31.31,21700.0,22.4726,22.4726,22.4367,22.4582,21700.0
2013-02-06 10:25:00,31.3,31.31,31.29,31.3,17900.0,22.4511,22.4582,22.4439,22.4511,17900.0
2013-02-06 10:30:00,31.31,31.31,31.27,31.29,37200.0,22.4582,22.4582,22.4295,22.4439,37200.0
2013-02-06 10:35:00,31.3,31.32,31.28,31.29,14900.0,22.4511,22.4654,22.4367,22.4439,14900.0
2013-02-06 10:40:00,31.29,31.34,31.29,31.31,186600.0,22.4439,22.4797,22.4439,22.4582,186600.0
2013-02-06 10:45:00,31.31,31.35,31.31,31.35,137700.0,22.4582,22.4869,22.4582,22.4869,137700.0
2013-02-06 10:50:00,31.35,31.36,31.32,31.34,69900.0,22.4869,22.4941,22.4654,22.4797,69900.0
2013-02-06 10:55:00,31.35,31.35,31.32,31.32,35200.0,22.4869,22.4869,22.4654,22.4654,35200.0
2013-02-06 11:00:00,31.33,31.34,31.32,31.32,30500.0,22.4726,22.4797,22.4654,22.4654,30500.0
2013-02-06 11:05:00,31.32,31.33,31.3,31.3,33100.0,22.4654,22.4726,22.4511,22.4511,33100.0
2013-02-06 11:10:00,31.3,31.33,31.29,31.32,43300.0,22.4511,22.4726,22.4439,22.4654,43300.0
2013-02-06 11:15:00,31.33,31.33,31.31,31.32,30000.0,22.4726,22.4726,22.4582,22.4654,30000.0
2013-02-06 11:20:00,31.32,31.33,31.28,31.31,66800.0,22.4654,22.4726,22.4367,22.4582,66800.0
2013-02-06 11:25:00,31.31,31.33,31.3,31.33,53000.0,22.4582,22.4726,22.4511,22.4726,53000.0
2013-02-06 11:30:00,31.33,33.33,31.29,31.29,291000.0,22.4726,23.9071,22.4439,22.4439,291000.0
2013-02-06 11:35:00,31.3,31.34,31.3,31.33,91100.0,22.4511,22.4797,22.4511,22.4726,91100.0
2013-02-06 11:40:00,31.32,31.35,31.32,31.33,40500.0,22.4654,22.4869,22.4654,22.4726,40500.0
2013-02-06 11:45:00,31.33,31.36,31.33,31.36,7600.0,22.4726,22.4941,22.4726,22.4941,7600.0
2013-02-06 11:50:00,31.36,31.37,31.35,31.35,26700.0,22.4941,22.5013,22.4869,22.4869,26700.0
2013-02-06 11:55:00,31.35,31.35,31.33,31.35,45200.0,22.4869,22.4869,22.4726,22.4869,45200.0
2013-02-06 12:00:00,31.34,31.35,31.33,31.35,121600.0,22.4797,22.4869,22.4726,22.4869,121600.0
2013-02-06 12:05:00,31.35,31.42,31.34,31.42,36700.0,22.4869,22.5371,22.4797,22.5371,36700.0
2013-02-06 12:10:00,31.42,31.43,31.41,31.43,7500.0,22.5371,22.5443,22.53,22.5443,7500.0
2013-02-06 12:15:00,31.43,31.45,31.42,31.42,25100.0,22.5443,22.5586,22.5371,22.5371,25100.0
2013-02-06 12:20:00,31.42,31.42,31.41,31.42,10000.0,22.5371,22.5371,22.53,22.5371,10000.0
2013-02-06 12:25:00,31.42,31.42,31.38,31.39,24900.0,22.5371,22.5371,22.5084,22.5156,24900.0
2013-02-06 12:30:00,31.38,31.39,31.37,31.38,13900.0,22.5084,22.5156,22.5013,22.5084,13900.0
2013-02-06 12:35:00,31.36,31.38,31.36,31.38,9100.0,22.4941,22.5084,22.4941,22.5084,9100.0
2013-02-06 12:40:00,31.37,31.4,31.37,31.4,14000.0,22.5013,22.5228,22.5013,22.5228,14000.0
2013-02-06 12:45:00,31.4,31.41,31.38,31.39,10800.0,22.5228,22.53,22.5084,22.5156,10800.0
2013-02-06 12:50:00,31.38,31.39,31.35,31.37,30900.0,22.5084,22.5156,22.4869,22.5013,30900.0
2013-02-06 12:55:00,31.37,31.37,31.34,31.36,13200.0,22.5013,22.5013,22.4797,22.4941,13200.0
2013-02-06 13:00:00,31.36,31.36,31.34,31.36,19000.0,22.4941,22.4941,22.4797,22.4941,19000.0
2013-02-06 13:05:00,31.35,31.36,31.34,31.35,21400.0,22.4869,22.4941,22.4797,22.4869,21400.0
2013-02-06 13:10:00,31.34,31.36,31.34,31.36,6900.0,22.4797,22.4941,22.4797,22.4941,6900.0
2013-02-06 13:15:00,31.36,31.36,31.34,31.36,17600.0,22.4941,22.4941,22.4797,22.4941,17600.0
2013-02-06 13:20:00,31.36,31.36,31.33,31.34,54800.0,22.4941,22.4941,22.4726,22.4797,54800.0
2013-02-06 13:25:00,31.33,31.35,31.33,31.35,15300.0,22.4726,22.4869,22.4726,22.4869,15300.0
2013-02-06 13:30:00,31.35,31.37,31.34,31.37,62300.0,22.4869,22.5013,22.4797,22.5013,62300.0
2013-02-06 13:35:00,31.37,31.38,31.36,31.38,8100.0,22.5013,22.5084,22.4941,22.5084,8100.0
2013-02-06 13:40:00,31.38,31.39,31.37,31.38,16000.0,22.5084,22.5156,22.5013,22.5084,16000.0
2013-02-06 13:45:00,31.39,31.39,31.38,31.39,11900.0,22.5156,22.5156,22.5084,22.5156,11900.0
2013-02-06 13:50:00,31.39,31.39,31.35,31.36,41300.0,22.5156,22.5156,22.4869,22.4941,41300.0
2013-02-06 13:55:00,31.35,31.37,31.35,31.36,27200.0,22.4869,22.5013,22.4869,22.4941,27200.0
2013-02-06 14:00:00,31.36,31.37,31.35,31.37,15900.0,22.4941,22.5013,22.4869,22.5013,15900.0
2013-02-06 14:05:00,31.37,31.37,31.35,31.36,10300.0,22.5013,22.5013,22.4869,22.4941,10300.0
2013-02-06 14:10:00,31.36,31.37,31.33,31.36,62000.0,22.4941,22.5013,22.4726,22.4941,62000.0
2013-02-06 14:15:00,31.36,31.36,31.34,31.36,15900.0,22.4941,22.4941,22.4797,22.4941,15900.0
2013-02-06 14:20:00,31.36,31.36,31.35,31.36,107200.0,22.4941,22.4941,22.4869,22.4941,107200.0
2013-02-06 14:25:00,31.36,31.37,31.35,31.36,27700.0,22.4941,22.5013,22.4869,22.4941,27700.0
2013-02-06 14:30:00,31.35,31.36,31.35,31.36,20700.0,22.4869,22.4941,22.4869,22.4941,20700.0
2013-02-06 14:35:00,31.36,31.37,31.35,31.37,131100.0,22.4941,22.5013,22.4869,22.5013,131100.0
2013-02-06 14:40:00,31.37,31.38,31.35,31.36,69200.0,22.5013,22.5084,22.4869,22.4941,69200.0
2013-02-06 14:45:00,31.36,31.38,31.35,31.36,109400.0,22.4941,22.5084,22.4869,22.4941,109400.0
2013-02-06 14:50:00,31.37,31.37,31.36,31.36,46200.0,22.5013,22.5013,22.4941,22.4941,46200.0
2013-02-06 14:55:00,31.36,31.38,31.36,31.38,21000.0,22.4941,22.5084,22.4941,22.5084,21000.0
2013-02-06 15:00:00,31.38,31.38,31.35,31.35,72500.0,22.5084,22.5084,22.4869,22.4869,72500.0
2013-02-06 15:05:00,31.36,31.36,31.35,31.35,26400.0,22.4941,22.4941,22.4869,22.4869,26400.0
2013-02-06 15:10:00,31.36,31.38,31.35,31.38,30100.0,22.4941,22.5084,22.4869,22.5084,30100.0
2013-02-06 15:15:00,31.38,31.38,31.37,31.38,20200.0,22.5084,22.5084,22.5013,22.5084,20200.0
2013-02-06 15:20:00,31.38,31.44,31.37,31.44,149300.0,22.5084,22.5515,22.5013,22.5515,149300.0
2013-02-06 15:25:00,31.43,31.48,31.43,31.48,28200.0,22.5443,22.5802,22.5443,22.5802,28200.0
2013-02-06 15:30:00,31.48,31.48,31.47,31.48,16900.0,22.5802,22.5802,22.573,22.5802,16900.0
2013-02-06 15:35:00,31.47,31.48,31.43,31.43,71700.0,22.573,22.5802,22.5443,22.5443,71700.0
2013-02-06 15:40:00,31.43,31.43,31.41,31.41,87500.0,22.5443,22.5443,22.53,22.53,87500.0
2013-02-06 15:45:00,31.41,31.42,31.4,31.41,35300.0,22.53,22.5371,22.5228,22.53,35300.0
2013-02-06 15:50:00,31.41,31.42,31.4,31.41,117000.0,22.53,22.5371,22.5228,22.53,117000.0
2013-02-06 15:55:00,31.41,31.43,31.4,31.42,108800.0,22.53,22.5443,22.5228,22.5371,108800.0
2013-02-07 09:30:00,31.4,31.43,31.37,31.37,27400.0,22.5228,22.5443,22.5013,22.5013,27400.0
2013-02-07 09:35:00,31.38,31.42,31.37,31.42,9000.0,22.5084,22.5371,22.5013,22.5371,9000.0
2013-02-07 09:40:00,31.42,31.48,31.42,31.45,18500.0,22.5371,22.5802,22.5371,22.5586,18500.0
2013-02-07 09:45:00,31.45,31.54,31.44,31.53,66300.0,22.5586,22.6232,22.5515,22.616,66300.0
2013-02-07 09:50:00,31.53,31.53,31.46,31.46,41600.0,22.616,22.616,22.5658,22.5658,41600.0
2013-02-07 09:55:00,31.46,31.49,31.46,31.47,21800.0,22.5658,22.5873,22.5658,22.573,21800.0
2013-02-07 10:00:00,31.46,31.53,31.46,31.53,20500.0,22.5658,22.616,22.5658,22.616,20500.0
2013-02-07 10:05:00,31.52,31.54,31.49,31.54,43600.0,22.6089,22.6232,22.5873,22.6232,43600.0
2013-02-07 10:10:00,31.53,31.55,31.51,31.52,38400.0,22.616,22.6304,22.6017,22.6089,38400.0
2013-02-07 10:15:00,31.51,31.54,31.5,31.53,28500.0,22.6017,22.6232,22.5945,22.616,28500.0
2013-02-07 10:20:00,31.54,31.54,31.48,31.5,34200.0,22.6232,22.6232,22.5802,22.5945,34200.0
2013-02-07 10:25:00,31.5,31.54,31.48,31.54,28300.0,22.5945,22.6232,22.5802,22.6232,28300.0
2013-02-07 10:30:00,31.53,31.55,31.51,31.52,35200.0,22.616,22.6304,22.6017,22.6089,35200.0
2013-02-07 10:35:00,31.5,31.5,31.43,31.45,112700.0,22.5945,22.5945,22.5443,22.5586,112700.0
2013-02-07 10:40:00,31.45,31.48,31.44,31.48,30900.0,22.5586,22.5802,22.5515,22.5802,30900.0
2013-02-07 10:45:00,31.47,31.48,31.44,31.47,43100.0,22.573,22.5802,22.5515,22.573,43100.0
2013-02-07 10:50:00,31.47,31.48,31.45,31.46,39700.0,22.573,22.5802,22.5586,22.5658,39700.0
2013-02-07 10:55:00,31.45,31.49,31.45,31.49,18900.0,22.5586,22.5873,22.5586,22.5873,18900.0
2013-02-07 11:00:00,31.48,31.49,31.47,31.48,49300.0,22.5802,22.5873,22.573,22.5802,49300.0
2013-02-07 11:05:00,31.47,31.49,31.47,31.47,61000.0,22.573,22.5873,22.573,22.573,61000.0
2013-02-07 11:10:00,31.48,31.48,31.45,31.48,31800.0,22.5802,22.5802,22.5586,22.5802,31800.0
2013-02-07 11:15:00,31.48,31.48,31.47,31.48,20100.0,22.5802,22.5802,22.573,22.5802,20100.0
2013-02-07 11:20:00,31.48,31.49,31.46,31.48,26400.0,22.5802,22.5873,22.5658,22.5802,26400.0
2013-02-07 11:25:00,31.48,31.49,31.45,31.46,36700.0,22.5802,22.5873,22.5586,22.5658,36700.0
2013-02-07 11:30:00,31.47,31.47,31.45,31.45,13500.0,22.573,22.573,22.5586,22.5586,13500.0
2013-02-07 11:35:00,31.46,31.47,31.44,31.46,24500.0,22.5658,22.573,22.5515,22.5658,24500.0
2013-02-07 11:40:00,31.46,31.49,31.46,31.47,31000.0,22.5658,22.5873,22.5658,22.573,31000.0
2013-02-07 11:45:00,31.48,31.52,31.48,31.51,34300.0,22.5802,22.6089,22.5802,22.6017,34300.0
2013-02-07 11:50:00,31.51,31.52,31.5,31.51,58900.0,22.6017,22.6089,22.5945,22.6017,58900.0
2013-02-07 11:55:00,31.5,31.51,31.47,31.49,37200.0,22.5945,22.6017,22.573,22.5873,37200.0
2013-02-07 12:00:00,31.49,31.49,31.48,31.48,7600.0,22.5873,22.5873,22.5802,22.5802,7600.0
2013-02-07 12:05:00,31.49,31.49,31.48,31.48,5200.0,22.5873,22.5873,22.5802,22.5802,5200.0
2013-02-07 12:10:00,31.49,31.49,31.46,31.46,23500.0,22.5873,22.5873,22.5658,22.5658,23500.0
2013-02-07 12:15:00,31.45,31.46,31.45,31.46,10000.0,22.5586,22.5658,22.5586,22.5658,10000.0
2013-02-07 12:20:00,31.45,31.46,31.42,31.44,21900.0,22.5586,22.5658,22.5371,22.5515,21900.0
2013-02-07 12:25:00,31.44,31.45,31.43,31.44,13900.0,22.5515,22.5586,22.5443,22.5515,13900.0
2013-02-07 12:30:00,31.45,31.45,31.41,31.43,33300.0,22.5586,22.5586,22.53,22.5443,33300.0
2013-02-07 12:35:00,31.43,31.45,31.43,31.45,11000.0,22.5443,22.5586,22.5443,22.5586,11000.0
2013-02-07 12:40:00,31.45,31.46,31.44,31.46,24800.0,22.5586,22.5658,22.5515,22.5658,24800.0
2013-02-07 12:45:00,31.45,31.48,31.45,31.48,21600.0,22.5586,22.5802,22.5586,22.5802,21600.0
2013-02-07 12:50:00,31.48,31.49,31.47,31.48,11400.0,22.5802,22.5873,22.573,22.5802,11400.0
2013-02-07 12:55:00,31.48,31.49,31.48,31.49,6600.0,22.5802,22.5873,22.5802,22.5873,6600.0
2013-02-07 13:00:00,31.49,31.5,31.47,31.48,28100.0,22.5873,22.5945,22.573,22.5802,28100.0
2013-02-07 13:05:00,31.48,31.48,31.45,31.45,18800.0,22.5802,22.5802,22.5586,22.5586,18800.0
2013-02-07 13:10:00,31.46,31.46,31.43,31.43,22300.0,22.5658,22.5658,22.5443,22.5443,22300.0
2013-02-07 13:15:00,31.44,31.45,31.43,31.45,9200.0,22.5515,22.5586,22.5443,22.5586,9200.0
2013-02-07 13:20:00,31.45,31.45,31.45,31.45,6100.0,22.5586,22.5586,22.5586,22.5586,6100.0
2013-02-07 13:25:00,31.45,31.46,31.44,31.45,28800.0,22.5586,22.5658,22.5515,22.5586,28800.0
2013-02-07 13:30:00,31.45,31.45,31.44,31.45,8700.0,22.5586,22.5586,22.5515,22.5586,8700.0
2013-02-07 13:35:00,31.45,31.45,31.44,31.44,15900.0,22.5586,22.5586,22.5515,22.5515,15900.0
2013-02-07 13:40:00,31.45,31.45,31.44,31.45,12000.0,22.5586,22.5586,22.5515,22.5586,12000.0
2013-02-07 13:45:00,31.46,31.51,31.46,31.5,37500.0,22.5658,22.6017,22.5658,22.5945,37500.0
2013-02-07 13:50:00,31.49,31.52,31.49,31.51,10800.0,22.5873,22.6089,22.5873,22.6017,10800.0
2013-02-07 13:55:00,31.52,31.54,31.52,31.53,11900.0,22.6089,22.6232,22.6089,22.616,11900.0
2013-02-07 14:00:00,31.53,31.58,31.53,31.57,31400.0,22.616,22.6519,22.616,22.6447,31400.0
2013-02-07 14:05:00,31.57,31.59,31.57,31.59,46300.0,22.6447,22.6591,22.6447,22.6591,46300.0
2013-02-07 14:10:00,31.59,31.6,31.58,31.59,27100.0,22.6591,22.6662,22.6519,22.6591,27100.0
2013-02-07 14:15:00,31.58,31.59,31.57,31.57,15500.0,22.6519,22.6591,22.6447,22.6447,15500.0
2013-02-07 14:20:00,31.58,31.58,31.57,31.57,19700.0,22.6519,22.6519,22.6447,22.6447,19700.0
2013-02-07 14:25:00,31.58,31.6,31.57,31.59,36700.0,22.6519,22.6662,22.6447,22.6591,36700.0
2013-02-07 14:30:00,31.59,31.59,31.56,31.56,25300.0,22.6591,22.6591,22.6375,22.6375,25300.0
2013-02-07 14:35:00,31.56,31.57,31.53,31.54,23800.0,22.6375,22.6447,22.616,22.6232,23800.0
2013-02-07 14:40:00,31.53,31.55,31.53,31.53,14900.0,22.616,22.6304,22.616,22.616,14900.0
2013-02-07 14:45:00,31.53,31.54,31.53,31.54,9300.0,22.616,22.6232,22.616,22.6232,9300.0
2013-02-07 14:50:00,31.54,31.55,31.53,31.54,15400.0,22.6232,22.6304,22.616,22.6232,15400.0
2013-02-07 14:55:00,31.54,31.55,31.54,31.55,15900.0,22.6232,22.6304,22.6232,22.6304,15900.0
2013-02-07 15:00:00,31.55,31.56,31.54,31.56,22400.0,22.6304,22.6375,22.6232,22.6375,22400.0
2013-02-07 15:05:00,31.56,31.6,31.56,31.6,27000.0,22.6375,22.6662,22.6375,22.6662,27000.0
2013-02-07 15:10:00,31.59,31.6,31.58,31.58,55300.0,22.6591,22.6662,22.6519,22.6519,55300.0
2013-02-07 15:15:00,31.59,31.59,31.58,31.58,26400.0,22.6591,22.6591,22.6519,22.6519,26400.0
2013-02-07 15:20:00,31.59,31.59,31.57,31.57,41600.0,22.6591,22.6591,22.6447,22.6447,41600.0
2013-02-07 15:25:00,31.57,31.58,31.57,31.57,21000.0,22.6447,22.6519,22.6447,22.6447,21000.0
2013-02-07 15:30:00,31.58,31.58,31.54,31.54,46700.0,22.6519,22.6519,22.6232,22.6232,46700.0
2013-02-07 15:35:00,31.54,31.55,31.49,31.53,83500.0,22.6232,22.6304,22.5873,22.616,83500.0
2013-02-07 15:40:00,31.53,31.54,31.51,31.51,50100.0,22.616,22.6232,22.6017,22.6017,50100.0
2013-02-07 15:45:00,31.51,31.51,31.49,31.51,79300.0,22.6017,22.6017,22.5873,22.6017,79300.0
2013-02-07 15:50:00,31.51,31.51,31.48,31.49,89900.0,22.6017,22.6017,22.5802,22.5873,89900.0
2013-02-07 15:55:00,31.49,31.53,31.48,31.53,159800.0,22.5873,22.616,22.5802,22.616,159800.0
2013-02-08 09:30:00,31.52,31.57,31.49,31.49,28200.0,22.6089,22.6447,22.5873,22.5873,28200.0
2013-02-08 09:35:00,31.48,31.5,31.44,31.5,15900.0,22.5802,22.5945,22.5515,22.5945,15900.0
2013-02-08 09:40:00,31.5,31.59,31.5,31.56,18900.0,22.5945,22.6591,22.5945,22.6375,18900.0
2013-02-08 09:45:00,31.56,31.57,31.54,31.56,10000.0,22.6375,22.6447,22.6232,22.6375,10000.0
2013-02-08 09:50:00,31.56,31.57,31.54,31.57,11200.0,22.6375,22.6447,22.6232,22.6447,11200.0
2013-02-08 09:55:00,31.57,31.62,31.57,31.62,10900.0,22.6447,22.6806,22.6447,22.6806,10900.0
2013-02-08 10:00:00,31.61,31.62,31.54,31.56,21600.0,22.6734,22.6806,22.6232,22.6375,21600.0
2013-02-08 10:05:00,31.55,31.56,31.51,31.55,23200.0,22.6304,22.6375,22.6017,22.6304,23200.0
2013-02-08 10:10:00,31.55,31.57,31.54,31.57,24200.0,22.6304,22.6447,22.6232,22.6447,24200.0
2013-02-08 10:15:00,31.57,31.61,31.57,31.59,19300.0,22.6447,22.6734,22.6447,22.6591,19300.0
2013-02-08 10:20:00,31.6,31.6,31.57,31.57,21400.0,22.6662,22.6662,22.6447,22.6447,21400.0
2013-02-08 10:25:00,31.57,31.58,31.49,31.51,53900.0,22.6447,22.6519,22.5873,22.6017,53900.0
2013-02-08 10:30:00,31.5,31.51,31.48,31.5,40900.0,22.5945,22.6017,22.5802,22.5945,40900.0
2013-02-08 10:35:00,31.5,31.53,31.49,31.53,39700.0,22.5945,22.616,22.5873,22.616,39700.0
2013-02-08 10:40:00,31.53,31.55,31.52,31.55,39000.0,22.616,22.6304,22.6089,22.6304,39000.0
2013-02-08 10:45:00,31.55,31.55,31.54,31.54,17500.0,22.6304,22.6304,22.6232,22.6232,17500.0
2013-02-08 10:50:00,31.54,31.55,31.5,31.5,45100.0,22.6232,22.6304,22.5945,22.5945,45100.0
2013-02-08 10:55:00,31.5,31.52,31.47,31.47,34600.0,22.5945,22.6089,22.573,22.573,34600.0
2013-02-08 11:00:00,31.47,31.49,31.46,31.47,27000.0,22.573,22.5873,22.5658,22.573,27000.0
2013-02-08 11:05:00,31.46,31.47,31.46,31.46,12500.0,22.5658,22.573,22.5658,22.5658,12500.0
2013-02-08 11:10:00,31.45,31.47,31.45,31.46,10200.0,22.5586,22.573,22.5586,22.5658,10200.0
2013-02-08 11:15:00,31.47,31.47,31.44,31.44,37100.0,22.573,22.573,22.5515,22.5515,37100.0
2013-02-08 11:20:00,31.45,31.46,31.44,31.46,10800.0,22.5586,22.5658,22.5515,22.5658,10800.0
2013-02-08 11:25:00,31.46,31.47,31.44,31.44,13100.0,22.5658,22.573,22.5515,22.5515,13100.0
2013-02-08 11:30:00,31.44,31.45,31.42,31.44,18400.0,22.5515,22.5586,22.5371,22.5515,18400.0
2013-02-08 11:35:00,31.44,31.45,31.42,31.44,15500.0,22.5515,22.5586,22.5371,22.5515,15500.0
2013-02-08 11:40:00,31.43,31.45,31.43,31.44,9300.0,22.5443,22.5586,22.5443,22.5515,9300.0
2013-02-08 11:45:00,31.45,31.46,31.44,31.45,13900.0,22.5586,22.5658,22.5515,22.5586,13900.0
2013-02-08 11:50:00,31.45,31.46,31.45,31.46,4100.0,22.5586,22.5658,22.5586,22.5658,4100.0
2013-02-08 11:55:00,31.45,31.46,31.45,31.46,6600.0,22.5586,22.5658,22.5586,22.5658,6600.0
2013-02-08 12:00:00,31.45,31.47,31.45,31.47,14300.0,22.5586,22.573,22.5586,22.573,14300.0
2013-02-08 12:05:00,31.46,31.49,31.46,31.47,34500.0,22.5658,22.5873,22.5658,22.573,34500.0
2013-02-08 12:10:00,31.46,31.48,31.46,31.47,9200.0,22.5658,22.5802,22.5658,22.573,9200.0
2013-02-08 12:15:00,31.48,31.48,31.46,31.47,110800.0,22.5802,22.5802,22.5658,22.573,110800.0
2013-02-08 12:20:00,31.46,31.46,31.41,31.41,36400.0,22.5658,22.5658,22.53,22.53,36400.0
2013-02-08 12:25:00,31.41,31.43,31.41,31.43,26200.0,22.53,22.5443,22.53,22.5443,26200.0
2013-02-08 12:30:00,31.43,31.43,31.41,31.41,32300.0,22.5443,22.5443,22.53,22.53,32300.0
2013-02-08 12:35:00,31.41,31.42,31.39,31.4,22800.0,22.53,22.5371,22.5156,22.5228,22800.0
2013-02-08 12:40:00,31.4,31.4,31.39,31.4,7400.0,22.5228,22.5228,22.5156,22.5228,7400.0
2013-02-08 12:45:00,31.4,31.41,31.39,31.41,33800.0,22.5228,22.53,22.5156,22.53,33800.0
2013-02-08 12:50:00,31.41,31.43,31.41,31.42,15100.0,22.53,22.5443,22.53,22.5371,15100.0
2013-02-08 12:55:00,31.43,31.45,31.41,31.45,34700.0,22.5443,22.5586,22.53,22.5586,34700.0
2013-02-08 13:00:00,31.45,31.45,31.44,31.45,8100.0,22.5586,22.5586,22.5515,22.5586,8100.0
2013-02-08 13:05:00,31.45,31.45,31.44,31.45,3200.0,22.5586,22.5586,22.5515,22.5586,3200.0
2013-02-08 13:10:00,31.44,31.45,31.42,31.42,31500.0,22.5515,22.5586,22.5371,22.5371,31500.0
2013-02-08 13:15:00,31.43,31.43,31.42,31.43,16200.0,22.5443,22.5443,22.5371,22.5443,16200.0
2013-02-08 13:20:00,31.43,31.43,31.42,31.43,7000.0,22.5443,22.5443,22.5371,22.5443,7000.0
2013-02-08 13:25:00,31.43,31.45,31.42,31.45,32100.0,22.5443,22.5586,22.5371,22.5586,32100.0
2013-02-08 13:30:00,31.45,31.46,31.44,31.45,147000.0,22.5586,22.5658,22.5515,22.5586,147000.0
2013-02-08 13:35:00,31.45,31.45,31.44,31.45,11900.0,22.5586,22.5586,22.5515,22.5586,11900.0
2013-02-08 13:40:00,31.45,31.47,31.44,31.45,48800.0,22.5586,22.573,22.5515,22.5586,48800.0
2013-02-08 13:45:00,31.46,31.46,31.45,31.46,10300.0,22.5658,22.5658,22.5586,22.5658,10300.0
2013-02-08 13:50:00,31.46,31.48,31.46,31.48,23700.0,22.5658,22.5802,22.5658,22.5802,23700.0
2013-02-08 13:55:00,31.48,31.52,31.48,31.52,13700.0,22.5802,22.6089,22.5802,22.6089,13700.0
2013-02-08 14:00:00,31.52,31.53,31.51,31.52,12500.0,22.6089,22.616,22.6017,22.6089,12500.0
2013-02-08 14:05:00,31.52,31.53,31.52,31.53,8800.0,22.6089,22.616,22.6089,22.616,8800.0
2013-02-08 14:10:00,31.53,31.54,31.52,31.53,13400.0,22.616,22.6232,22.6089,22.616,13400.0
2013-02-08 14:15:00,31.53,31.54,31.52,31.54,8100.0,22.616,22.6232,22.6089,22.6232,8100.0
2013-02-08 14:20:00,31.54,31.54,31.51,31.52,24900.0,22.6232,22.6232,22.6017,22.6089,24900.0
2013-02-08 14:25:00,31.53,31.54,31.52,31.54,11300.0,22.616,22.6232,22.6089,22.6232,11300.0
2013-02-08 14:30:00,31.54,31.55,31.54,31.55,15300.0,22.6232,22.6304,22.6232,22.6304,15300.0
2013-02-08 14:35:00,31.55,31.56,31.54,31.56,12300.0,22.6304,22.6375,22.6232,22.6375,12300.0
2013-02-08 14:40:00,31.56,31.58,31.56,31.57,20900.0,22.6375,22.6519,22.6375,22.6447,20900.0
2013-02-08 14:45:00,31.57,31.58,31.56,31.57,21700.0,22.6447,22.6519,22.6375,22.6447,21700.0
2013-02-08 14:50:00,31.58,31.58,31.57,31.58,12100.0,22.6519,22.6519,22.6447,22.6519,12100.0
2013-02-08 14:55:00,31.57,31.58,31.57,31.57,16900.0,22.6447,22.6519,22.6447,22.6447,16900.0
2013-02-08 15:00:00,31.58,31.58,31.57,31.58,5300.0,22.6519,22.6519,22.6447,22.6519,5300.0
2013-02-08 15:05:00,31.58,31.58,31.57,31.58,7500.0,22.6519,22.6519,22.6447,22.6519,7500.0
2013-02-08 15:10:00,31.58,31.58,31.57,31.58,8700.0,22.6519,22.6519,22.6447,22.6519,8700.0
2013-02-08 15:15:00,31.58,31.58,31.57,31.58,14500.0,22.6519,22.6519,22.6447,22.6519,14500.0
2013-02-08 15:20:00,31.58,31.58,31.55,31.55,29400.0,22.6519,22.6519,22.6304,22.6304,29400.0
2013-02-08 15:25:00,31.54,31.54,31.52,31.53,14600.0,22.6232,22.6232,22.6089,22.616,14600.0
2013-02-08 15:30:00,31.53,31.54,31.5,31.54,65900.0,22.616,22.6232,22.5945,22.6232,65900.0
2013-02-08 15:35:00,31.54,31.54,31.52,31.53,29300.0,22.6232,22.6232,22.6089,22.616,29300.0
2013-02-08 15:40:00,31.52,31.57,31.52,31.56,62100.0,22.6089,22.6447,22.6089,22.6375,62100.0
2013-02-08 15:45:00,31.56,31.57,31.54,31.57,54200.0,22.6375,22.6447,22.6232,22.6447,54200.0
2013-02-08 15:50:00,31.56,31.59,31.56,31.56,76100.0,22.6375,22.6591,22.6375,22.6375,76100.0
2013-02-08 15:55:00,31.57,31.6,31.56,31.6,246100.0,22.6447,22.6662,22.6375,22.6662,246100.0
2013-02-11 09:30:00,31.65,31.81,31.65,31.8,54700.0,22.7021,22.8169,22.7021,22.8097,54700.0
2013-02-11 09:35:00,31.79,31.82,31.74,31.81,38400.0,22.8025,22.824,22.7667,22.8169,38400.0
2013-02-11 09:40:00,31.81,31.81,31.75,31.75,28000.0,22.8169,22.8169,22.7738,22.7738,28000.0
2013-02-11 09:45:00,31.75,31.82,31.75,31.81,40400.0,22.7738,22.824,22.7738,22.8169,40400.0
2013-02-11 09:50:00,31.8,31.81,31.75,31.79,33300.0,22.8097,22.8169,22.7738,22.8025,33300.0
2013-02-11 09:55:00,31.78,31.8,31.76,31.8,27400.0,22.7954,22.8097,22.781,22.8097,27400.0
2013-02-11 10:00:00,31.8,31.81,31.77,31.78,36700.0,22.8097,22.8169,22.7882,22.7954,36700.0
2013-02-11 10:05:00,31.77,31.77,31.73,31.75,18000.0,22.7882,22.7882,22.7595,22.7738,18000.0
2013-02-11 10:10:00,31.75,31.8,31.75,31.76,31500.0,22.7738,22.8097,22.7738,22.781,31500.0
2013-02-11 10:15:00,31.77,31.8,31.74,31.75,68800.0,22.7882,22.8097,22.7667,22.7738,68800.0
2013-02-11 10:20:00,31.75,31.75,31.67,31.67,38400.0,22.7738,22.7738,22.7165,22.7165,38400.0
2013-02-11 10:25:00,31.66,31.71,31.66,31.7,23600.0,22.7093,22.7451,22.7093,22.738,23600.0
2013-02-11 10:30:00,31.69,31.7,31.68,31.68,20300.0,22.7308,22.738,22.7236,22.7236,20300.0
2013-02-11 10:35:00,31.68,31.69,31.64,31.67,38300.0,22.7236,22.7308,22.6949,22.7165,38300.0
2013-02-11 10:40:00,31.67,31.71,31.66,31.7,30000.0,22.7165,22.7451,22.7093,22.738,30000.0
2013-02-11 10:45:00,31.7,31.71,31.65,31.68,44000.0,22.738,22.7451,22.7021,22.7236,44000.0
2013-02-11 10:50:00,31.68,31.68,31.63,31.64,25800.0,22.7236,22.7236,22.6878,22.6949,25800.0
2013-02-11 10:55:00,31.63,31.65,31.62,31.62,28700.0,22.6878,22.7021,22.6806,22.6806,28700.0
2013-02-11 11:00:00,31.62,31.69,31.62,31.69,38200.0,22.6806,22.7308,22.6806,22.7308,38200.0
2013-02-11 11:05:00,31.69,31.72,31.68,31.72,20200.0,22.7308,22.7523,22.7236,22.7523,20200.0
2013-02-11 11:10:00,31.71,31.72,31.67,31.67,22600.0,22.7451,22.7523,22.7165,22.7165,22600.0
2013-02-11 11:15:00,31.67,31.68,31.62,31.62,17400.0,22.7165,22.7236,22.6806,22.6806,17400.0
2013-02-11 11:20:00,31.62,31.63,31.61,31.61,8900.0,22.6806,22.6878,22.6734,22.6734,8900.0
2013-02-11 11:25:00,31.61,31.62,31.6,31.61,13200.0,22.6734,22.6806,22.6662,22.6734,13200.0
2013-02-11 11:30:00,31.61,31.65,31.61,31.65,21800.0,22.6734,22.7021,22.6734,22.7021,21800.0
2013-02-11 11:35:00,31.65,31.65,31.61,31.62,13600.0,22.7021,22.7021,22.6734,22.6806,13600.0
2013-02-11 11:40:00,31.61,31.62,31.6,31.6,8100.0,22.6734,22.6806,22.6662,22.6662,8100.0
2013-02-11 11:45:00,31.61,31.61,31.6,31.6,7600.0,22.6734,22.6734,22.6662,22.6662,7600.0
2013-02-11 11:50:00,31.6,31.61,31.6,31.61,9000.0,22.6662,22.6734,22.6662,22.6734,9000.0
2013-02-11 11:55:00,31.61,31.61,31.6,31.6,8000.0,22.6734,22.6734,22.6662,22.6662,8000.0
2013-02-11 12:00:00,31.61,31.61,31.6,31.61,14700.0,22.6734,22.6734,22.6662,22.6734,14700.0
2013-02-11 12:05:00,31.6,31.61,31.6,31.6,8400.0,22.6662,22.6734,22.6662,22.6662,8400.0
2013-02-11 12:10:00,31.6,31.6,31.59,31.59,21000.0,22.6662,22.6662,22.6591,22.6591,21000.0
2013-02-11 12:15:00,31.59,31.63,31.59,31.63,19900.0,22.6591,22.6878,22.6591,22.6878,19900.0
2013-02-11 12:20:00,31.63,31.64,31.63,31.63,11600.0,22.6878,22.6949,22.6878,22.6878,11600.0
2013-02-11 12:25:00,31.64,31.65,31.62,31.64,26600.0,22.6949,22.7021,22.6806,22.6949,26600.0
2013-02-11 12:30:00,31.64,31.65,31.62,31.63,17900.0,22.6949,22.7021,22.6806,22.6878,17900.0
2013-02-11 12:35:00,31.63,31.66,31.62,31.65,20200.0,22.6878,22.7093,22.6806,22.7021,20200.0
2013-02-11 12:40:00,31.65,31.66,31.65,31.66,5500.0,22.7021,22.7093,22.7021,22.7093,5500.0
2013-02-11 12:45:00,31.65,31.65,31.63,31.65,19100.0,22.7021,22.7021,22.6878,22.7021,19100.0
2013-02-11 12:50:00,31.65,31.68,31.65,31.67,14000.0,22.7021,22.7236,22.7021,22.7165,14000.0
2013-02-11 12:55:00,31.67,31.7,31.67,31.7,9400.0,22.7165,22.738,22.7165,22.738,9400.0
2013-02-11 13:00:00,31.7,31.71,31.68,31.69,13500.0,22.738,22.7451,22.7236,22.7308,13500.0
2013-02-11 13:05:00,31.68,31.7,31.68,31.7,16700.0,22.7236,22.738,22.7236,22.738,16700.0
2013-02-11 13:10:00,31.7,31.7,31.69,31.7,5500.0,22.738,22.738,22.7308,22.738,5500.0
2013-02-11 13:15:00,31.69,31.7,31.69,31.7,11000.0,22.7308,22.738,22.7308,22.738,11000.0
2013-02-11 13:20:00,31.7,31.7,31.69,31.7,1800.0,22.738,22.738,22.7308,22.738,1800.0
2013-02-11 13:25:00,31.7,31.7,31.69,31.7,3500.0,22.738,22.738,22.7308,22.738,3500.0
2013-02-11 13:30:00,31.7,31.7,31.69,31.7,5900.0,22.738,22.738,22.7308,22.738,5900.0
2013-02-11 13:35:00,31.7,31.7,31.67,31.68,15400.0,22.738,22.738,22.7165,22.7236,15400.0
2013-02-11 13:40:00,31.68,31.68,31.62,31.62,23100.0,22.7236,22.7236,22.6806,22.6806,23100.0
2013-02-11 13:45:00,31.63,31.63,31.62,31.62,9700.0,22.6878,22.6878,22.6806,22.6806,9700.0
2013-02-11 13:50:00,31.62,31.63,31.6,31.62,23200.0,22.6806,22.6878,22.6662,22.6806,23200.0
2013-02-11 13:55:00,31.62,31.62,31.61,31.62,4900.0,22.6806,22.6806,22.6734,22.6806,4900.0
2013-02-11 14:00:00,31.61,31.63,31.6,31.62,19600.0,22.6734,22.6878,22.6662,22.6806,19600.0
2013-02-11 14:05:00,31.63,31.64,31.62,31.64,9900.0,22.6878,22.6949,22.6806,22.6949,9900.0
2013-02-11 14:10:00,31.64,31.64,31.63,31.64,6700.0,22.6949,22.6949,22.6878,22.6949,6700.0
2013-02-11 14:15:00,31.64,31.65,31.63,31.64,10800.0,22.6949,22.7021,22.6878,22.6949,10800.0
2013-02-11 14:20:00,31.65,31.67,31.64,31.66,20500.0,22.7021,22.7165,22.6949,22.7093,20500.0
2013-02-11 14:25:00,31.66,31.66,31.63,31.63,15000.0,22.7093,22.7093,22.6878,22.6878,15000.0
2013-02-11 14:30:00,31.63,31.64,31.62,31.62,14500.0,22.6878,22.6949,22.6806,22.6806,14500.0
2013-02-11 14:35:00,31.62,31.64,31.62,31.64,8100.0,22.6806,22.6949,22.6806,22.6949,8100.0
2013-02-11 14:40:00,31.64,31.64,31.63,31.63,5200.0,22.6949,22.6949,22.6878,22.6878,5200.0
2013-02-11 14:45:00,31.64,31.64,31.6,31.61,73000.0,22.6949,22.6949,22.6662,22.6734,73000.0
2013-02-11 14:50:00,31.6,31.61,31.58,31.58,10800.0,22.6662,22.6734,22.6519,22.6519,10800.0
2013-02-11 14:55:00,31.58,31.6,31.58,31.59,17400.0,22.6519,22.6662,22.6519,22.6591,17400.0
2013-02-11 15:00:00,31.58,31.6,31.58,31.58,16800.0,22.6519,22.6662,22.6519,22.6519,16800.0
2013-02-11 15:05:00,31.58,31.59,31.56,31.57,18100.0,22.6519,22.6591,22.6375,22.6447,18100.0
2013-02-11 15:10:00,31.56,31.6,31.56,31.6,17900.0,22.6375,22.6662,22.6375,22.6662,17900.0
2013-02-11 15:15:00,31.59,31.61,31.59,31.6,17000.0,22.6591,22.6734,22.6591,22.6662,17000.0
2013-02-11 15:20:00,31.61,31.61,31.58,31.58,23300.0,22.6734,22.6734,22.6519,22.6519,23300.0
2013-02-11 15:25:00,31.58,31.59,31.56,31.56,16400.0,22.6519,22.6591,22.6375,22.6375,16400.0
2013-02-11 15:30:00,31.56,31.61,31.56,31.61,32800.0,22.6375,22.6734,22.6375,22.6734,32800.0
2013-02-11 15:35:00,31.6,31.61,31.58,31.6,35600.0,22.6662,22.6734,22.6519,22.6662,35600.0
2013-02-11 15:40:00,31.6,31.6,31.59,31.59,22400.0,22.6662,22.6662,22.6591,22.6591,22400.0
2013-02-11 15:45:00,31.6,31.6,31.57,31.57,59400.0,22.6662,22.6662,22.6447,22.6447,59400.0
2013-02-11 15:50:00,31.58,31.58,31.57,31.57,36900.0,22.6519,22.6519,22.6447,22.6447,36900.0
2013-02-11 15:55:00,31.57,31.58,31.56,31.57,95500.0,22.6447,22.6519,22.6375,22.6447,95500.0
2013-02-12 09:30:00,31.6,31.7,31.56,31.65,35400.0,22.6662,22.738,22.6375,22.7021,35400.0
2013-02-12 09:35:00,31.63,31.65,31.53,31.55,13100.0,22.6878,22.7021,22.616,22.6304,13100.0
2013-02-12 09:40:00,31.55,31.55,31.48,31.49,18300.0,22.6304,22.6304,22.5802,22.5873,18300.0
2013-02-12 09:45:00,31.49,31.51,31.42,31.43,63600.0,22.5873,22.6017,22.5371,22.5443,63600.0
2013-02-12 09:50:00,31.43,31.51,31.41,31.5,20000.0,22.5443,22.6017,22.53,22.5945,20000.0
2013-02-12 09:55:00,31.5,31.5,31.38,31.39,35800.0,22.5945,22.5945,22.5084,22.5156,35800.0
2013-02-12 10:00:00,31.39,31.48,31.37,31.46,96700.0,22.5156,22.5802,22.5013,22.5658,96700.0
2013-02-12 10:05:00,31.46,31.49,31.45,31.49,11600.0,22.5658,22.5873,22.5586,22.5873,11600.0
2013-02-12 10:10:00,31.49,31.5,31.48,31.48,8800.0,22.5873,22.5945,22.5802,22.5802,8800.0
2013-02-12 10:15:00,31.49,31.51,31.48,31.48,22900.0,22.5873,22.6017,22.5802,22.5802,22900.0
2013-02-12 10:20:00,31.48,31.52,31.48,31.5,74600.0,22.5802,22.6089,22.5802,22.5945,74600.0
2013-02-12 10:25:00,31.5,31.51,31.47,31.48,60400.0,22.5945,22.6017,22.573,22.5802,60400.0
2013-02-12 10:30:00,31.48,31.48,31.46,31.46,17300.0,22.5802,22.5802,22.5658,22.5658,17300.0
2013-02-12 10:35:00,31.47,31.52,31.46,31.51,17900.0,22.573,22.6089,22.5658,22.6017,17900.0
2013-02-12 10:40:00,31.5,31.51,31.49,31.5,22900.0,22.5945,22.6017,22.5873,22.5945,22900.0
2013-02-12 10:45:00,31.51,31.51,31.48,31.5,34800.0,22.6017,22.6017,22.5802,22.5945,34800.0
2013-02-12 10:50:00,31.5,31.5,31.47,31.49,14200.0,22.5945,22.5945,22.573,22.5873,14200.0
2013-02-12 10:55:00,31.49,31.49,31.42,31.46,90300.0,22.5873,22.5873,22.5371,22.5658,90300.0
2013-02-12 11:00:00,31.46,31.46,31.43,31.44,31300.0,22.5658,22.5658,22.5443,22.5515,31300.0
2013-02-12 11:05:00,31.44,31.44,31.43,31.44,32900.0,22.5515,22.5515,22.5443,22.5515,32900.0
2013-02-12 11:10:00,31.44,31.44,31.42,31.43,30700.0,22.5515,22.5515,22.5371,22.5443,30700.0
2013-02-12 11:15:00,31.43,31.43,31.41,31.42,18600.0,22.5443,22.5443,22.53,22.5371,18600.0
2013-02-12 11:20:00,31.41,31.45,31.41,31.45,40800.0,22.53,22.5586,22.53,22.5586,40800.0
2013-02-12 11:25:00,31.45,31.46,31.44,31.45,15800.0,22.5586,22.5658,22.5515,22.5586,15800.0
2013-02-12 11:30:00,31.44,31.53,31.44,31.51,80000.0,22.5515,22.616,22.5515,22.6017,80000.0
2013-02-12 11:35:00,31.52,31.54,31.5,31.54,29100.0,22.6089,22.6232,22.5945,22.6232,29100.0
2013-02-12 11:40:00,31.54,31.57,31.54,31.57,24900.0,22.6232,22.6447,22.6232,22.6447,24900.0
2013-02-12 11:45:00,31.57,31.57,31.56,31.57,10900.0,22.6447,22.6447,22.6375,22.6447,10900.0
2013-02-12 11:50:00,31.57,31.57,31.52,31.52,52900.0,22.6447,22.6447,22.6089,22.6089,52900.0
2013-02-12 11:55:00,31.52,31.53,31.49,31.5,53800.0,22.6089,22.616,22.5873,22.5945,53800.0
2013-02-12 12:00:00,31.5,31.53,31.5,31.53,21500.0,22.5945,22.616,22.5945,22.616,21500.0
2013-02-12 12:05:00,31.53,31.55,31.52,31.55,16400.0,22.616,22.6304,22.6089,22.6304,16400.0
2013-02-12 12:10:00,31.55,31.56,31.54,31.56,5000.0,22.6304,22.6375,22.6232,22.6375,5000.0
2013-02-12 12:15:00,31.56,31.58,31.56,31.58,10700.0,22.6375,22.6519,22.6375,22.6519,10700.0
2013-02-12 12:20:00,31.58,31.59,31.54,31.58,67700.0,22.6519,22.6591,22.6232,22.6519,67700.0
2013-02-12 12:25:00,31.58,31.59,31.55,31.56,17400.0,22.6519,22.6591,22.6304,22.6375,17400.0
2013-02-12 12:30:00,31.56,31.56,31.55,31.56,6500.0,22.6375,22.6375,22.6304,22.6375,6500.0
2013-02-12 12:35:00,31.55,31.57,31.55,31.57,18900.0,22.6304,22.6447,22.6304,22.6447,18900.0
2013-02-12 12:40:00,31.57,31.57,31.55,31.57,27200.0,22.6447,22.6447,22.6304,22.6447,27200.0
2013-02-12 12:45:00,31.57,31.57,31.55,31.57,13000.0,22.6447,22.6447,22.6304,22.6447,13000.0
2013-02-12 12:50:00,31.57,31.57,31.54,31.56,23500.0,22.6447,22.6447,22.6232,22.6375,23500.0
2013-02-12 12:55:00,31.56,31.56,31.55,31.55,2600.0,22.6375,22.6375,22.6304,22.6304,2600.0
2013-02-12 13:00:00,31.56,31.57,31.55,31.57,11600.0,22.6375,22.6447,22.6304,22.6447,11600.0
2013-02-12 13:05:00,31.56,31.57,31.56,31.56,7000.0,22.6375,22.6447,22.6375,22.6375,7000.0
2013-02-12 13:10:00,31.57,31.57,31.53,31.54,15300.0,22.6447,22.6447,22.616,22.6232,15300.0
2013-02-12 13:15:00,31.53,31.56,31.53,31.56,11000.0,22.616,22.6375,22.616,22.6375,11000.0
2013-02-12 13:20:00,31.56,31.57,31.55,31.56,15500.0,22.6375,22.6447,22.6304,22.6375,15500.0
2013-02-12 13:25:00,31.57,31.57,31.56,31.57,18200.0,22.6447,22.6447,22.6375,22.6447,18200.0
2013-02-12 13:30:00,31.57,31.57,31.56,31.56,4600.0,22.6447,22.6447,22.6375,22.6375,4600.0
2013-02-12 13:35:00,31.56,31.57,31.56,31.57,10200.0,22.6375,22.6447,22.6375,22.6447,10200.0
2013-02-12 13:40:00,31.57,31.57,31.56,31.56,16400.0,22.6447,22.6447,22.6375,22.6375,16400.0
2013-02-12 13:45:00,31.57,31.57,31.54,31.55,13700.0,22.6447,22.6447,22.6232,22.6304,13700.0
2013-02-12 13:50:00,31.55,31.55,31.53,31.54,4200.0,22.6304,22.6304,22.616,22.6232,4200.0
2013-02-12 13:55:00,31.53,31.54,31.53,31.53,7600.0,22.616,22.6232,22.616,22.616,7600.0
2013-02-12 14:00:00,31.53,31.54,31.53,31.54,7700.0,22.616,22.6232,22.616,22.6232,7700.0
2013-02-12 14:05:00,31.54,31.54,31.53,31.54,4200.0,22.6232,22.6232,22.616,22.6232,4200.0
2013-02-12 14:10:00,31.54,31.55,31.53,31.55,25600.0,22.6232,22.6304,22.616,22.6304,25600.0
2013-02-12 14:15:00,31.55,31.55,31.54,31.55,4200.0,22.6304,22.6304,22.6232,22.6304,4200.0
2013-02-12 14:20:00,31.55,31.55,31.54,31.55,300400.0,22.6304,22.6304,22.6232,22.6304,300400.0
2013-02-12 14:25:00,31.55,31.55,31.54,31.55,2000.0,22.6304,22.6304,22.6232,22.6304,2000.0
2013-02-12 14:30:00,31.55,31.56,31.53,31.54,30800.0,22.6304,22.6375,22.616,22.6232,30800.0
2013-02-12 14:35:00,31.54,31.56,31.54,31.56,6400.0,22.6232,22.6375,22.6232,22.6375,6400.0
2013-02-12 14:40:00,31.56,31.58,31.55,31.58,8800.0,22.6375,22.6519,22.6304,22.6519,8800.0
2013-02-12 14:45:00,31.57,31.58,31.57,31.57,7100.0,22.6447,22.6519,22.6447,22.6447,7100.0
2013-02-12 14:50:00,31.58,31.58,31.56,31.57,16800.0,22.6519,22.6519,22.6375,22.6447,16800.0
2013-02-12 14:55:00,31.57,31.57,31.55,31.55,8500.0,22.6447,22.6447,22.6304,22.6304,8500.0
2013-02-12 15:00:00,31.55,31.56,31.53,31.53,17500.0,22.6304,22.6375,22.616,22.616,17500.0
2013-02-12 15:05:00,31.54,31.55,31.53,31.53,24700.0,22.6232,22.6304,22.616,22.616,24700.0
2013-02-12 15:10:00,31.54,31.54,31.53,31.53,6600.0,22.6232,22.6232,22.616,22.616,6600.0
2013-02-12 15:15:00,31.53,31.54,31.53,31.54,10500.0,22.616,22.6232,22.616,22.6232,10500.0
2013-02-12 15:20:00,31.54,31.54,31.52,31.53,9800.0,22.6232,22.6232,22.6089,22.616,9800.0
2013-02-12 15:25:00,31.52,31.53,31.5,31.5,16400.0,22.6089,22.616,22.5945,22.5945,16400.0
2013-02-12 15:30:00,31.51,31.51,31.49,31.5,21300.0,22.6017,22.6017,22.5873,22.5945,21300.0
2013-02-12 15:35:00,31.49,31.55,31.49,31.53,74800.0,22.5873,22.6304,22.5873,22.616,74800.0
2013-02-12 15:40:00,31.53,31.56,31.52,31.55,36800.0,22.616,22.6375,22.6089,22.6304,36800.0
2013-02-12 15:45:00,31.55,31.55,31.52,31.54,54400.0,22.6304,22.6304,22.6089,22.6232,54400.0
2013-02-12 15:50:00,31.55,31.56,31.54,31.56,53700.0,22.6304,22.6375,22.6232,22.6375,53700.0
2013-02-12 15:55:00,31.55,31.56,31.54,31.55,134300.0,22.6304,22.6375,22.6232,22.6304,134300.0
2013-02-13 09:30:00,31.65,31.71,31.62,31.66,34300.0,22.7021,22.7451,22.6806,22.7093,34300.0
2013-02-13 09:35:00,31.65,31.66,31.61,31.64,6800.0,22.7021,22.7093,22.6734,22.6949,6800.0
2013-02-13 09:40:00,31.63,31.66,31.62,31.66,21800.0,22.6878,22.7093,22.6806,22.7093,21800.0
2013-02-13 09:45:00,31.66,31.72,31.65,31.72,12300.0,22.7093,22.7523,22.7021,22.7523,12300.0
2013-02-13 09:50:00,31.71,31.73,31.67,31.72,29700.0,22.7451,22.7595,22.7165,22.7523,29700.0
2013-02-13 09:55:00,31.72,31.72,31.69,31.72,21000.0,22.7523,22.7523,22.7308,22.7523,21000.0
2013-02-13 10:00:00,31.71,31.75,31.68,31.73,66400.0,22.7451,22.7738,22.7236,22.7595,66400.0
2013-02-13 10:05:00,31.72,31.75,31.71,31.75,8900.0,22.7523,22.7738,22.7451,22.7738,8900.0
2013-02-13 10:10:00,31.75,31.79,31.75,31.78,22400.0,22.7738,22.8025,22.7738,22.7954,22400.0
2013-02-13 10:15:00,31.78,31.81,31.73,31.74,86300.0,22.7954,22.8169,22.7595,22.7667,86300.0
2013-02-13 10:20:00,31.74,31.77,31.73,31.76,40800.0,22.7667,22.7882,22.7595,22.781,40800.0
2013-02-13 10:25:00,31.76,31.77,31.74,31.75,34300.0,22.781,22.7882,22.7667,22.7738,34300.0
2013-02-13 10:30:00,31.75,31.79,31.74,31.79,95300.0,22.7738,22.8025,22.7667,22.8025,95300.0
2013-02-13 10:35:00,31.78,31.79,31.74,31.76,25400.0,22.7954,22.8025,22.7667,22.781,25400.0
2013-02-13 10:40:00,31.76,31.81,31.75,31.8,109600.0,22.781,22.8169,22.7738,22.8097,109600.0
2013-02-13 10:45:00,31.8,31.81,31.78,31.8,16400.0,22.8097,22.8169,22.7954,22.8097,16400.0
2013-02-13 10:50:00,31.8,31.82,31.77,31.78,43800.0,22.8097,22.824,22.7882,22.7954,43800.0
2013-02-13 10:55:00,31.79,31.8,31.77,31.79,73900.0,22.8025,22.8097,22.7882,22.8025,73900.0
2013-02-13 11:00:00,31.78,31.79,31.75,31.79,28400.0,22.7954,22.8025,22.7738,22.8025,28400.0
2013-02-13 11:05:00,31.78,31.79,31.78,31.78,23900.0,22.7954,22.8025,22.7954,22.7954,23900.0
2013-02-13 11:10:00,31.78,31.8,31.78,31.8,4400.0,22.7954,22.8097,22.7954,22.8097,4400.0
2013-02-13 11:15:00,31.8,31.8,31.76,31.76,41500.0,22.8097,22.8097,22.781,22.781,41500.0
2013-02-13 11:20:00,31.77,31.79,31.76,31.76,19900.0,22.7882,22.8025,22.781,22.781,19900.0
2013-02-13 11:25:00,31.75,31.78,31.74,31.78,17300.0,22.7738,22.7954,22.7667,22.7954,17300.0
2013-02-13 11:30:00,31.78,31.79,31.75,31.75,20100.0,22.7954,22.8025,22.7738,22.7738,20100.0
2013-02-13 11:35:00,31.75,31.76,31.73,31.73,28000.0,22.7738,22.781,22.7595,22.7595,28000.0
2013-02-13 11:40:00,31.72,31.76,31.71,31.76,35600.0,22.7523,22.781,22.7451,22.781,35600.0
2013-02-13 11:45:00,31.75,31.76,31.73,31.74,145200.0,22.7738,22.781,22.7595,22.7667,145200.0
2013-02-13 11:50:00,31.73,31.78,31.73,31.78,10800.0,22.7595,22.7954,22.7595,22.7954,10800.0
2013-02-13 11:55:00,31.78,31.79,31.77,31.79,13900.0,22.7954,22.8025,22.7882,22.8025,13900.0
2013-02-13 12:00:00,31.79,31.81,31.78,31.79,57100.0,22.8025,22.8169,22.7954,22.8025,57100.0
2013-02-13 12:05:00,31.79,31.8,31.79,31.8,5500.0,22.8025,22.8097,22.8025,22.8097,5500.0
2013-02-13 12:10:00,31.8,31.8,31.79,31.8,5700.0,22.8097,22.8097,22.8025,22.8097,5700.0
2013-02-13 12:15:00,31.79,31.83,31.79,31.82,43200.0,22.8025,22.8312,22.8025,22.824,43200.0
2013-02-13 12:20:00,31.81,31.81,31.76,31.77,70100.0,22.8169,22.8169,22.781,22.7882,70100.0
2013-02-13 12:25:00,31.77,31.8,31.74,31.75,231200.0,22.7882,22.8097,22.7667,22.7738,231200.0
2013-02-13 12:30:00,31.75,31.76,31.75,31.76,7100.0,22.7738,22.781,22.7738,22.781,7100.0
2013-02-13 12:35:00,31.76,31.81,31.75,31.8,19500.0,22.781,22.8169,22.7738,22.8097,19500.0
2013-02-13 12:40:00,31.81,31.84,31.8,31.83,35100.0,22.8169,22.8384,22.8097,22.8312,35100.0
2013-02-13 12:45:00,31.84,31.85,31.84,31.84,24700.0,22.8384,22.8456,22.8384,22.8384,24700.0
2013-02-13 12:50:00,31.85,31.86,31.84,31.86,25200.0,22.8456,22.8527,22.8384,22.8527,25200.0
2013-02-13 12:55:00,31.86,31.86,31.85,31.86,2300.0,22.8527,22.8527,22.8456,22.8527,2300.0
2013-02-13 13:00:00,31.86,31.86,31.83,31.86,48500.0,22.8527,22.8527,22.8312,22.8527,48500.0
2013-02-13 13:05:00,31.85,31.85,31.81,31.83,19800.0,22.8456,22.8456,22.8169,22.8312,19800.0
2013-02-13 13:10:00,31.83,31.84,31.8,31.83,25400.0,22.8312,22.8384,22.8097,22.8312,25400.0
2013-02-13 13:15:00,31.82,31.85,31.82,31.84,10600.0,22.824,22.8456,22.824,22.8384,10600.0
2013-02-13 13:20:00,31.84,31.84,31.82,31.83,22200.0,22.8384,22.8384,22.824,22.8312,22200.0
2013-02-13 13:25:00,31.84,31.84,31.83,31.84,3200.0,22.8384,22.8384,22.8312,22.8384,3200.0
2013-02-13 13:30:00,31.84,31.85,31.83,31.84,19700.0,22.8384,22.8456,22.8312,22.8384,19700.0
2013-02-13 13:35:00,31.83,31.83,31.82,31.83,15000.0,22.8312,22.8312,22.824,22.8312,15000.0
2013-02-13 13:40:00,31.83,31.85,31.83,31.84,12000.0,22.8312,22.8456,22.8312,22.8384,12000.0
2013-02-13 13:45:00,31.84,31.85,31.83,31.84,10300.0,22.8384,22.8456,22.8312,22.8384,10300.0
2013-02-13 13:50:00,31.84,31.84,31.83,31.83,3500.0,22.8384,22.8384,22.8312,22.8312,3500.0
2013-02-13 13:55:00,31.84,31.84,31.83,31.83,10100.0,22.8384,22.8384,22.8312,22.8312,10100.0
2013-02-13 14:00:00,31.83,31.84,31.82,31.82,19700.0,22.8312,22.8384,22.824,22.824,19700.0
2013-02-13 14:05:00,31.82,31.83,31.81,31.82,17000.0,22.824,22.8312,22.8169,22.824,17000.0
2013-02-13 14:10:00,31.82,31.82,31.81,31.82,6400.0,22.824,22.824,22.8169,22.824,6400.0
2013-02-13 14:15:00,31.81,31.82,31.81,31.81,12400.0,22.8169,22.824,22.8169,22.8169,12400.0
2013-02-13 14:20:00,31.82,31.84,31.81,31.84,63400.0,22.824,22.8384,22.8169,22.8384,63400.0
2013-02-13 14:25:00,31.84,31.84,31.82,31.83,15400.0,22.8384,22.8384,22.824,22.8312,15400.0
2013-02-13 14:30:00,31.83,31.83,31.8,31.8,52900.0,22.8312,22.8312,22.8097,22.8097,52900.0
2013-02-13 14:35:00,31.81,31.81,31.77,31.78,26300.0,22.8169,22.8169,22.7882,22.7954,26300.0
2013-02-13 14:40:00,31.78,31.78,31.77,31.77,5900.0,22.7954,22.7954,22.7882,22.7882,5900.0
2013-02-13 14:45:00,31.77,31.8,31.77,31.8,33900.0,22.7882,22.8097,22.7882,22.8097,33900.0
2013-02-13 14:50:00,31.79,31.8,31.76,31.76,24800.0,22.8025,22.8097,22.781,22.781,24800.0
2013-02-13 14:55:00,31.77,31.78,31.76,31.78,13500.0,22.7882,22.7954,22.781,22.7954,13500.0
2013-02-13 15:00:00,31.78,31.79,31.77,31.79,13400.0,22.7954,22.8025,22.7882,22.8025,13400.0
2013-02-13 15:05:00,31.79,31.79,31.75,31.75,48300.0,22.8025,22.8025,22.7738,22.7738,48300.0
2013-02-13 15:10:00,31.75,31.76,31.75,31.75,22600.0,22.7738,22.781,22.7738,22.7738,22600.0
2013-02-13 15:15:00,31.75,31.77,31.75,31.77,32200.0,22.7738,22.7882,22.7738,22.7882,32200.0
2013-02-13 15:20:00,31.77,31.78,31.75,31.75,66100.0,22.7882,22.7954,22.7738,22.7738,66100.0
2013-02-13 15:25:00,31.76,31.76,31.75,31.75,16100.0,22.781,22.781,22.7738,22.7738,16100.0
2013-02-13 15:30:00,31.76,31.78,31.75,31.75,49400.0,22.781,22.7954,22.7738,22.7738,49400.0
2013-02-13 15:35:00,31.76,31.76,31.74,31.75,39100.0,22.781,22.781,22.7667,22.7738,39100.0
2013-02-13 15:40:00,31.76,31.77,31.75,31.77,39400.0,22.781,22.7882,22.7738,22.7882,39400.0
2013-02-13 15:45:00,31.77,31.78,31.74,31.76,70000.0,22.7882,22.7954,22.7667,22.781,70000.0
2013-02-13 15:50:00,31.76,31.78,31.76,31.77,111400.0,22.781,22.7954,22.781,22.7882,111400.0
2013-02-13 15:55:00,31.78,31.79,31.77,31.79,208000.0,22.7954,22.8025,22.7882,22.8025,208000.0
2013-02-14 09:30:00,31.72,31.85,31.71,31.82,82600.0,22.7523,22.8456,22.7451,22.824,82600.0
2013-02-14 09:35:00,31.83,31.87,31.82,31.86,34800.0,22.8312,22.8599,22.824,22.8527,34800.0
2013-02-14 09:40:00,31.86,31.86,31.82,31.85,84100.0,22.8527,22.8527,22.824,22.8456,84100.0
2013-02-14 09:45:00,31.84,31.85,31.77,31.77,56900.0,22.8384,22.8456,22.7882,22.7882,56900.0
2013-02-14 09:50:00,31.78,31.83,31.77,31.82,69700.0,22.7954,22.8312,22.7882,22.824,69700.0
2013-02-14 09:55:00,31.82,31.82,31.77,31.79,35000.0,22.824,22.824,22.7882,22.8025,35000.0
2013-02-14 10:00:00,31.79,31.88,31.79,31.84,45800.0,22.8025,22.8671,22.8025,22.8384,45800.0
2013-02-14 10:05:00,31.85,31.91,31.82,31.87,50400.0,22.8456,22.8886,22.824,22.8599,50400.0
2013-02-14 10:10:00,31.88,31.89,31.83,31.86,83200.0,22.8671,22.8743,22.8312,22.8527,83200.0
2013-02-14 10:15:00,31.86,31.87,31.84,31.84,63200.0,22.8527,22.8599,22.8384,22.8384,63200.0
2013-02-14 10:20:00,31.83,31.86,31.82,31.85,35000.0,22.8312,22.8527,22.824,22.8456,35000.0
2013-02-14 10:25:00,31.86,31.88,31.85,31.88,68900.0,22.8527,22.8671,22.8456,22.8671,68900.0
2013-02-14 10:30:00,31.87,31.87,31.85,31.85,24200.0,22.8599,22.8599,22.8456,22.8456,24200.0
2013-02-14 10:35:00,31.84,31.89,31.83,31.89,41200.0,22.8384,22.8743,22.8312,22.8743,41200.0
2013-02-14 10:40:00,31.89,31.94,31.89,31.93,35800.0,22.8743,22.9101,22.8743,22.9029,35800.0
2013-02-14 10:45:00,31.93,31.94,31.92,31.92,24700.0,22.9029,22.9101,22.8958,22.8958,24700.0
2013-02-14 10:50:00,31.92,31.94,31.92,31.94,12600.0,22.8958,22.9101,22.8958,22.9101,12600.0
2013-02-14 10:55:00,31.93,31.99,31.93,31.99,48200.0,22.9029,22.946,22.9029,22.946,48200.0
2013-02-14 11:00:00,31.99,32.01,31.98,31.99,62600.0,22.946,22.9603,22.9388,22.946,62600.0
2013-02-14 11:05:00,31.99,32.01,31.96,31.99,57400.0,22.946,22.9603,22.9245,22.946,57400.0
2013-02-14 11:10:00,31.98,31.98,31.97,31.98,32000.0,22.9388,22.9388,22.9316,22.9388,32000.0
2013-02-14 11:15:00,31.97,31.98,31.96,31.97,60800.0,22.9316,22.9388,22.9245,22.9316,60800.0
2013-02-14 11:20:00,31.97,32.0,31.95,32.0,156600.0,22.9316,22.9532,22.9173,22.9532,156600.0
2013-02-14 11:25:00,32.0,32.02,31.99,32.02,17400.0,22.9532,22.9675,22.946,22.9675,17400.0
2013-02-14 11:30:00,32.02,32.02,32.01,32.02,12000.0,22.9675,22.9675,22.9603,22.9675,12000.0
2013-02-14 11:35:00,32.01,32.02,32.01,32.02,27800.0,22.9603,22.9675,22.9603,22.9675,27800.0
2013-02-14 11:40:00,32.02,32.03,32.01,32.03,21900.0,22.9675,22.9747,22.9603,22.9747,21900.0
2013-02-14 11:45:00,32.03,32.05,32.02,32.04,47800.0,22.9747,22.989,22.9675,22.9818,47800.0
2013-02-14 11:50:00,32.04,32.08,32.03,32.06,140500.0,22.9818,23.0105,22.9747,22.9962,140500.0
2013-02-14 11:55:00,32.06,32.09,32.05,32.07,32300.0,22.9962,23.0177,22.989,23.0034,32300.0
2013-02-14 12:00:00,32.07,32.09,32.07,32.08,60500.0,23.0034,23.0177,23.0034,23.0105,60500.0
2013-02-14 12:05:00,32.08,32.1,32.08,32.09,34900.0,23.0105,23.0249,23.0105,23.0177,34900.0
2013-02-14 12:10:00,32.09,32.1,32.08,32.1,31700.0,23.0177,23.0249,23.0105,23.0249,31700.0
2013-02-14 12:15:00,32.1,32.13,32.09,32.12,37300.0,23.0249,23.0464,23.0177,23.0392,37300.0
2013-02-14 12:20:00,32.11,32.14,32.11,32.12,30600.0,23.0321,23.0536,23.0321,23.0392,30600.0
2013-02-14 12:25:00,32.13,32.13,32.06,32.06,130100.0,23.0464,23.0464,22.9962,22.9962,130100.0
2013-02-14 12:30:00,32.07,32.07,32.04,32.05,46600.0,23.0034,23.0034,22.9818,22.989,46600.0
2013-02-14 12:35:00,32.05,32.05,32.03,32.04,7700.0,22.989,22.989,22.9747,22.9818,7700.0
2013-02-14 12:40:00,32.04,32.04,32.0,32.0,110800.0,22.9818,22.9818,22.9532,22.9532,110800.0
2013-02-14 12:45:00,32.0,32.01,31.98,31.99,47900.0,22.9532,22.9603,22.9388,22.946,47900.0
2013-02-14 12:50:00,31.99,32.0,31.98,31.99,19900.0,22.946,22.9532,22.9388,22.946,19900.0
2013-02-14 12:55:00,31.99,32.01,31.99,32.0,53500.0,22.946,22.9603,22.946,22.9532,53500.0
2013-02-14 13:00:00,31.99,32.0,31.96,31.97,43900.0,22.946,22.9532,22.9245,22.9316,43900.0
2013-02-14 13:05:00,31.97,32.01,31.97,31.99,41700.0,22.9316,22.9603,22.9316,22.946,41700.0
2013-02-14 13:10:00,32.0,32.04,32.0,32.0,54800.0,22.9532,22.9818,22.9532,22.9532,54800.0
2013-02-14 13:15:00,32.01,32.05,32.01,32.05,30800.0,22.9603,22.989,22.9603,22.989,30800.0
2013-02-14 13:20:00,32.05,32.06,32.04,32.05,22100.0,22.989,22.9962,22.9818,22.989,22100.0
2013-02-14 13:25:00,32.05,32.07,32.02,32.02,27900.0,22.989,23.0034,22.9675,22.9675,27900.0
2013-02-14 13:30:00,32.03,32.04,32.02,32.04,10800.0,22.9747,22.9818,22.9675,22.9818,10800.0
2013-02-14 13:35:00,32.03,32.05,32.02,32.05,36800.0,22.9747,22.989,22.9675,22.989,36800.0
2013-02-14 13:40:00,32.05,32.06,32.02,32.04,29900.0,22.989,22.9962,22.9675,22.9818,29900.0
2013-02-14 13:45:00,32.04,32.07,32.03,32.06,102300.0,22.9818,23.0034,22.9747,22.9962,102300.0
2013-02-14 13:50:00,32.07,32.09,32.03,32.04,77700.0,23.0034,23.0177,22.9747,22.9818,77700.0
2013-02-14 13:55:00,32.04,32.05,32.03,32.03,23000.0,22.9818,22.989,22.9747,22.9747,23000.0
2013-02-14 14:00:00,32.03,32.04,32.02,32.02,11400.0,22.9747,22.9818,22.9675,22.9675,11400.0
2013-02-14 14:05:00,32.03,32.08,32.02,32.08,37400.0,22.9747,23.0105,22.9675,23.0105,37400.0
2013-02-14 14:10:00,32.09,32.09,32.06,32.07,20700.0,23.0177,23.0177,22.9962,23.0034,20700.0
2013-02-14 14:15:00,32.07,32.07,32.05,32.05,11000.0,23.0034,23.0034,22.989,22.989,11000.0
2013-02-14 14:20:00,32.06,32.08,32.05,32.08,65800.0,22.9962,23.0105,22.989,23.0105,65800.0
2013-02-14 14:25:00,32.08,32.1,32.07,32.1,20400.0,23.0105,23.0249,23.0034,23.0249,20400.0
2013-02-14 14:30:00,32.09,32.1,32.08,32.08,23900.0,23.0177,23.0249,23.0105,23.0105,23900.0
2013-02-14 14:35:00,32.09,32.09,32.07,32.08,19800.0,23.0177,23.0177,23.0034,23.0105,19800.0
2013-02-14 14:40:00,32.08,32.08,32.06,32.07,25700.0,23.0105,23.0105,22.9962,23.0034,25700.0
2013-02-14 14:45:00,32.07,32.07,32.06,32.07,14100.0,23.0034,23.0034,22.9962,23.0034,14100.0
2013-02-14 14:50:00,32.06,32.07,32.06,32.07,10700.0,22.9962,23.0034,22.9962,23.0034,10700.0
2013-02-14 14:55:00,32.07,32.07,32.06,32.06,18900.0,23.0034,23.0034,22.9962,22.9962,18900.0
2013-02-14 15:00:00,32.07,32.07,32.05,32.05,24700.0,23.0034,23.0034,22.989,22.989,24700.0
2013-02-14 15:05:00,32.05,32.06,32.0,32.03,49900.0,22.989,22.9962,22.9532,22.9747,49900.0
2013-02-14 15:10:00,32.04,32.08,32.03,32.07,28500.0,22.9818,23.0105,22.9747,23.0034,28500.0
2013-02-14 15:15:00,32.07,32.08,32.07,32.08,14900.0,23.0034,23.0105,23.0034,23.0105,14900.0
2013-02-14 15:20:00,32.08,32.12,32.07,32.1,37700.0,23.0105,23.0392,23.0034,23.0249,37700.0
2013-02-14 15:25:00,32.1,32.14,32.08,32.12,92300.0,23.0249,23.0536,23.0105,23.0392,92300.0
2013-02-14 15:30:00,32.13,32.13,32.12,32.13,44100.0,23.0464,23.0464,23.0392,23.0464,44100.0
2013-02-14 15:35:00,32.12,32.13,32.08,32.08,75900.0,23.0392,23.0464,23.0105,23.0105,75900.0
2013-02-14 15:40:00,32.08,32.09,32.08,32.08,56400.0,23.0105,23.0177,23.0105,23.0105,56400.0
2013-02-14 15:45:00,32.08,32.11,32.08,32.1,98900.0,23.0105,23.0321,23.0105,23.0249,98900.0
2013-02-14 15:50:00,32.11,32.11,32.05,32.05,111200.0,23.0321,23.0321,22.989,22.989,111200.0
2013-02-14 15:55:00,32.05,32.06,32.02,32.04,259200.0,22.989,22.9962,22.9675,22.9818,259200.0
2013-02-15 09:30:00,32.04,32.07,31.99,31.99,479000.0,22.9818,23.0034,22.946,22.946,479000.0
2013-02-15 09:35:00,31.99,32.05,31.98,32.05,47300.0,22.946,22.989,22.9388,22.989,47300.0
2013-02-15 09:40:00,32.06,32.14,32.06,32.13,36200.0,22.9962,23.0536,22.9962,23.0464,36200.0
2013-02-15 09:45:00,32.12,32.17,32.12,32.16,24300.0,23.0392,23.0751,23.0392,23.0679,24300.0
2013-02-15 09:50:00,32.16,32.18,32.15,32.18,14300.0,23.0679,23.0823,23.0607,23.0823,14300.0
2013-02-15 09:55:00,32.18,32.24,32.18,32.24,30900.0,23.0823,23.1253,23.0823,23.1253,30900.0
2013-02-15 10:00:00,32.24,32.25,32.18,32.19,45900.0,23.1253,23.1325,23.0823,23.0894,45900.0
2013-02-15 10:05:00,32.19,32.2,32.18,32.2,15800.0,23.0894,23.0966,23.0823,23.0966,15800.0
2013-02-15 10:10:00,32.21,32.23,32.19,32.22,26000.0,23.1038,23.1181,23.0894,23.111,26000.0
2013-02-15 10:15:00,32.22,32.23,32.19,32.21,56600.0,23.111,23.1181,23.0894,23.1038,56600.0
2013-02-15 10:20:00,32.2,32.22,32.2,32.21,86500.0,23.0966,23.111,23.0966,23.1038,86500.0
2013-02-15 10:25:00,32.22,32.25,32.22,32.22,55200.0,23.111,23.1325,23.111,23.111,55200.0
2013-02-15 10:30:00,32.22,32.22,32.19,32.19,20300.0,23.111,23.111,23.0894,23.0894,20300.0
2013-02-15 10:35:00,32.19,32.2,32.17,32.18,12200.0,23.0894,23.0966,23.0751,23.0823,12200.0
2013-02-15 10:40:00,32.18,32.18,32.16,32.16,10300.0,23.0823,23.0823,23.0679,23.0679,10300.0
2013-02-15 10:45:00,32.16,32.22,32.16,32.22,26700.0,23.0679,23.111,23.0679,23.111,26700.0
2013-02-15 10:50:00,32.22,32.23,32.22,32.23,12800.0,23.111,23.1181,23.111,23.1181,12800.0
2013-02-15 10:55:00,32.22,32.25,32.22,32.25,13600.0,23.111,23.1325,23.111,23.1325,13600.0
2013-02-15 11:00:00,32.25,32.25,32.24,32.24,37300.0,23.1325,23.1325,23.1253,23.1253,37300.0
2013-02-15 11:05:00,32.24,32.24,32.19,32.2,27600.0,23.1253,23.1253,23.0894,23.0966,27600.0
2013-02-15 11:10:00,32.2,32.21,32.2,32.2,41400.0,23.0966,23.1038,23.0966,23.0966,41400.0
2013-02-15 11:15:00,32.2,32.21,32.19,32.21,38000.0,23.0966,23.1038,23.0894,23.1038,38000.0
2013-02-15 11:20:00,32.2,32.21,32.19,32.2,15400.0,23.0966,23.1038,23.0894,23.0966,15400.0
2013-02-15 11:25:00,32.19,32.2,32.16,32.17,32600.0,23.0894,23.0966,23.0679,23.0751,32600.0
2013-02-15 11:30:00,32.17,32.18,32.13,32.13,38700.0,23.0751,23.0823,23.0464,23.0464,38700.0
2013-02-15 11:35:00,32.13,32.14,32.11,32.13,31000.0,23.0464,23.0536,23.0321,23.0464,31000.0
2013-02-15 11:40:00,32.13,32.14,32.13,32.13,22900.0,23.0464,23.0536,23.0464,23.0464,22900.0
2013-02-15 11:45:00,32.14,32.14,32.13,32.13,5900.0,23.0536,23.0536,23.0464,23.0464,5900.0
2013-02-15 11:50:00,32.14,32.17,32.13,32.17,20200.0,23.0536,23.0751,23.0464,23.0751,20200.0
2013-02-15 11:55:00,32.17,32.17,32.13,32.14,35700.0,23.0751,23.0751,23.0464,23.0536,35700.0
2013-02-15 12:00:00,32.14,32.14,32.12,32.13,11000.0,23.0536,23.0536,23.0392,23.0464,11000.0
2013-02-15 12:05:00,32.12,32.13,32.11,32.11,18900.0,23.0392,23.0464,23.0321,23.0321,18900.0
2013-02-15 12:10:00,32.11,32.12,32.09,32.1,20700.0,23.0321,23.0392,23.0177,23.0249,20700.0
2013-02-15 12:15:00,32.09,32.1,32.05,32.06,21600.0,23.0177,23.0249,22.989,22.9962,21600.0
2013-02-15 12:20:00,32.05,32.05,32.02,32.02,18600.0,22.989,22.989,22.9675,22.9675,18600.0
2013-02-15 12:25:00,32.02,32.07,32.02,32.07,22200.0,22.9675,23.0034,22.9675,23.0034,22200.0
2013-02-15 12:30:00,32.06,32.07,32.05,32.06,25400.0,22.9962,23.0034,22.989,22.9962,25400.0
2013-02-15 12:35:00,32.07,32.09,32.06,32.08,16500.0,23.0034,23.0177,22.9962,23.0105,16500.0
2013-02-15 12:40:00,32.08,32.11,32.08,32.1,7000.0,23.0105,23.0321,23.0105,23.0249,7000.0
2013-02-15 12:45:00,32.11,32.11,32.1,32.11,2800.0,23.0321,23.0321,23.0249,23.0321,2800.0
2013-02-15 12:50:00,32.1,32.11,32.1,32.11,7300.0,23.0249,23.0321,23.0249,23.0321,7300.0
2013-02-15 12:55:00,32.11,32.14,32.1,32.14,15900.0,23.0321,23.0536,23.0249,23.0536,15900.0
2013-02-15 13:00:00,32.14,32.15,32.13,32.15,28900.0,23.0536,23.0607,23.0464,23.0607,28900.0
2013-02-15 13:05:00,32.14,32.16,32.14,32.16,8000.0,23.0536,23.0679,23.0536,23.0679,8000.0
2013-02-15 13:10:00,32.16,32.17,32.13,32.13,28900.0,23.0679,23.0751,23.0464,23.0464,28900.0
2013-02-15 13:15:00,32.13,32.14,32.13,32.13,4300.0,23.0464,23.0536,23.0464,23.0464,4300.0
2013-02-15 13:20:00,32.14,32.14,32.12,32.13,19500.0,23.0536,23.0536,23.0392,23.0464,19500.0
2013-02-15 13:25:00,32.12,32.13,32.11,32.11,11800.0,23.0392,23.0464,23.0321,23.0321,11800.0
2013-02-15 13:30:00,32.11,32.11,32.1,32.1,5800.0,23.0321,23.0321,23.0249,23.0249,5800.0
2013-02-15 13:35:00,32.11,32.11,32.07,32.07,17100.0,23.0321,23.0321,23.0034,23.0034,17100.0
2013-02-15 13:40:00,32.07,32.09,32.06,32.07,31100.0,23.0034,23.0177,22.9962,23.0034,31100.0
2013-02-15 13:45:00,32.08,32.1,32.08,32.09,15800.0,23.0105,23.0249,23.0105,23.0177,15800.0
2013-02-15 13:50:00,32.09,32.11,32.09,32.1,21000.0,23.0177,23.0321,23.0177,23.0249,21000.0
2013-02-15 13:55:00,32.09,32.1,32.09,32.09,6400.0,23.0177,23.0249,23.0177,23.0177,6400.0
2013-02-15 14:00:00,32.09,32.12,32.07,32.07,42100.0,23.0177,23.0392,23.0034,23.0034,42100.0
2013-02-15 14:05:00,32.07,32.08,32.03,32.06,26200.0,23.0034,23.0105,22.9747,22.9962,26200.0
2013-02-15 14:10:00,32.06,32.06,32.03,32.03,29700.0,22.9962,22.9962,22.9747,22.9747,29700.0
2013-02-15 14:15:00,32.03,32.03,31.97,31.99,29900.0,22.9747,22.9747,22.9316,22.946,29900.0
2013-02-15 14:20:00,31.97,32.01,31.96,32.0,36000.0,22.9316,22.9603,22.9245,22.9532,36000.0
2013-02-15 14:25:00,32.0,32.01,31.98,31.98,34900.0,22.9532,22.9603,22.9388,22.9388,34900.0
2013-02-15 14:30:00,31.97,32.02,31.97,31.98,129500.0,22.9316,22.9675,22.9316,22.9388,129500.0
2013-02-15 14:35:00,31.98,32.01,31.96,32.01,32200.0,22.9388,22.9603,22.9245,22.9603,32200.0
2013-02-15 14:40:00,32.01,32.02,32.0,32.0,23600.0,22.9603,22.9675,22.9532,22.9532,23600.0
2013-02-15 14:45:00,32.0,32.03,31.99,32.02,37700.0,22.9532,22.9747,22.946,22.9675,37700.0
2013-02-15 14:50:00,32.02,32.04,32.02,32.02,28200.0,22.9675,22.9818,22.9675,22.9675,28200.0
2013-02-15 14:55:00,32.02,32.03,32.02,32.03,12700.0,22.9675,22.9747,22.9675,22.9747,12700.0
2013-02-15 15:00:00,32.02,32.04,32.02,32.04,24800.0,22.9675,22.9818,22.9675,22.9818,24800.0
2013-02-15 15:05:00,32.04,32.04,32.03,32.03,11900.0,22.9818,22.9818,22.9747,22.9747,11900.0
2013-02-15 15:10:00,32.04,32.06,32.03,32.05,67300.0,22.9818,22.9962,22.9747,22.989,67300.0
2013-02-15 15:15:00,32.05,32.06,32.04,32.05,12500.0,22.989,22.9962,22.9818,22.989,12500.0
2013-02-15 15:20:00,32.05,32.07,32.05,32.06,32700.0,22.989,23.0034,22.989,22.9962,32700.0
2013-02-15 15:25:00,32.06,32.06,32.05,32.05,12700.0,22.9962,22.9962,22.989,22.989,12700.0
2013-02-15 15:30:00,32.05,32.06,32.03,32.03,46700.0,22.989,22.9962,22.9747,22.9747,46700.0
2013-02-15 15:35:00,32.03,32.06,32.02,32.02,125100.0,22.9747,22.9962,22.9675,22.9675,125100.0
2013-02-15 15:40:00,32.02,32.05,32.02,32.04,48000.0,22.9675,22.989,22.9675,22.9818,48000.0
2013-02-15 15:45:00,32.05,32.06,32.03,32.03,95000.0,22.989,22.9962,22.9747,22.9747,95000.0
2013-02-15 15:50:00,32.03,32.04,32.02,32.02,50500.0,22.9747,22.9818,22.9675,22.9675,50500.0
2013-02-15 15:55:00,32.02,32.06,32.02,32.06,173300.0,22.9675,22.9962,22.9675,22.9962,173300.0
2013-02-19 09:30:00,32.01,32.22,32.01,32.22,125800.0,22.9603,23.111,22.9603,23.111,125800.0
2013-02-19 09:35:00,32.21,32.25,32.16,32.19,57800.0,23.1038,23.1325,23.0679,23.0894,57800.0
2013-02-19 09:40:00,32.19,32.23,32.17,32.23,46700.0,23.0894,23.1181,23.0751,23.1181,46700.0
2013-02-19 09:45:00,32.23,32.31,32.23,32.28,81500.0,23.1181,23.1755,23.1181,23.154,81500.0
2013-02-19 09:50:00,32.27,32.3,32.17,32.25,318700.0,23.1468,23.1683,23.0751,23.1325,318700.0
2013-02-19 09:55:00,32.26,32.34,32.26,32.28,43700.0,23.1396,23.197,23.1396,23.154,43700.0
2013-02-19 10:00:00,32.28,32.38,32.28,32.38,32300.0,23.154,23.2257,23.154,23.2257,32300.0
2013-02-19 10:05:00,32.37,32.38,32.34,32.34,45700.0,23.2186,23.2257,23.197,23.197,45700.0
2013-02-19 10:10:00,32.35,32.37,32.34,32.35,37300.0,23.2042,23.2186,23.197,23.2042,37300.0
2013-02-19 10:15:00,32.35,32.36,32.32,32.35,30400.0,23.2042,23.2114,23.1827,23.2042,30400.0
2013-02-19 10:20:00,32.34,32.36,32.32,32.33,25700.0,23.197,23.2114,23.1827,23.1899,25700.0
2013-02-19 10:25:00,32.34,32.37,32.34,32.35,27300.0,23.197,23.2186,23.197,23.2042,27300.0
2013-02-19 10:30:00,32.36,32.36,32.32,32.33,25100.0,23.2114,23.2114,23.1827,23.1899,25100.0
2013-02-19 10:35:00,32.33,32.36,32.32,32.35,33900.0,23.1899,23.2114,23.1827,23.2042,33900.0
2013-02-19 10:40:00,32.36,32.36,32.33,32.34,20800.0,23.2114,23.2114,23.1899,23.197,20800.0
2013-02-19 10:45:00,32.34,32.37,32.34,32.35,30100.0,23.197,23.2186,23.197,23.2042,30100.0
2013-02-19 10:50:00,32.36,32.37,32.35,32.36,16100.0,23.2114,23.2186,23.2042,23.2114,16100.0
2013-02-19 10:55:00,32.36,32.38,32.36,32.36,37100.0,23.2114,23.2257,23.2114,23.2114,37100.0
2013-02-19 11:00:00,32.36,32.37,32.35,32.35,28900.0,23.2114,23.2186,23.2042,23.2042,28900.0
2013-02-19 11:05:00,32.36,32.36,32.35,32.35,15300.0,23.2114,23.2114,23.2042,23.2042,15300.0
2013-02-19 11:10:00,32.36,32.38,32.35,32.36,33000.0,23.2114,23.2257,23.2042,23.2114,33000.0
2013-02-19 11:15:00,32.37,32.4,32.36,32.38,33700.0,23.2186,23.2401,23.2114,23.2257,33700.0
2013-02-19 11:20:00,32.37,32.39,32.36,32.37,61700.0,23.2186,23.2329,23.2114,23.2186,61700.0
2013-02-19 11:25:00,32.37,32.39,32.36,32.39,13600.0,23.2186,23.2329,23.2114,23.2329,13600.0
2013-02-19 11:30:00,32.39,32.39,32.36,32.36,12900.0,23.2329,23.2329,23.2114,23.2114,12900.0
2013-02-19 11:35:00,32.37,32.38,32.32,32.32,101400.0,23.2186,23.2257,23.1827,23.1827,101400.0
2013-02-19 11:40:00,32.32,32.33,32.27,32.28,113500.0,23.1827,23.1899,23.1468,23.154,113500.0
2013-02-19 11:45:00,32.29,32.29,32.27,32.27,22600.0,23.1612,23.1612,23.1468,23.1468,22600.0
2013-02-19 11:50:00,32.27,32.28,32.26,32.27,29000.0,23.1468,23.154,23.1396,23.1468,29000.0
2013-02-19 11:55:00,32.26,32.28,32.26,32.27,15100.0,23.1396,23.154,23.1396,23.1468,15100.0
2013-02-19 12:00:00,32.28,32.28,32.24,32.25,46600.0,23.154,23.154,23.1253,23.1325,46600.0
2013-02-19 12:05:00,32.25,32.28,32.24,32.24,31100.0,23.1325,23.154,23.1253,23.1253,31100.0
2013-02-19 12:10:00,32.24,32.27,32.24,32.27,7300.0,23.1253,23.1468,23.1253,23.1468,7300.0
2013-02-19 12:15:00,32.27,32.28,32.27,32.28,9000.0,23.1468,23.154,23.1468,23.154,9000.0
2013-02-19 12:20:00,32.27,32.28,32.23,32.24,30400.0,23.1468,23.154,23.1181,23.1253,30400.0
2013-02-19 12:25:00,32.23,32.24,32.19,32.19,34500.0,23.1181,23.1253,23.0894,23.0894,34500.0
2013-02-19 12:30:00,32.2,32.22,32.19,32.2,34200.0,23.0966,23.111,23.0894,23.0966,34200.0
2013-02-19 12:35:00,32.2,32.21,32.17,32.18,33000.0,23.0966,23.1038,23.0751,23.0823,33000.0
2013-02-19 12:40:00,32.18,32.2,32.18,32.19,25800.0,23.0823,23.0966,23.0823,23.0894,25800.0
2013-02-19 12:45:00,32.18,32.2,32.17,32.18,105300.0,23.0823,23.0966,23.0751,23.0823,105300.0
2013-02-19 12:50:00,32.18,32.21,32.18,32.2,21400.0,23.0823,23.1038,23.0823,23.0966,21400.0
2013-02-19 12:55:00,32.2,32.21,32.19,32.2,40700.0,23.0966,23.1038,23.0894,23.0966,40700.0
2013-02-19 13:00:00,32.2,32.2,32.16,32.17,36100.0,23.0966,23.0966,23.0679,23.0751,36100.0
2013-02-19 13:05:00,32.16,32.17,32.16,32.16,7400.0,23.0679,23.0751,23.0679,23.0679,7400.0
2013-02-19 13:10:00,32.16,32.17,32.16,32.17,13200.0,23.0679,23.0751,23.0679,23.0751,13200.0
2013-02-19 13:15:00,32.17,32.17,32.16,32.17,11400.0,23.0751,23.0751,23.0679,23.0751,11400.0
2013-02-19 13:20:00,32.16,32.17,32.16,32.17,21700.0,23.0679,23.0751,23.0679,23.0751,21700.0
2013-02-19 13:25:00,32.17,32.17,32.16,32.16,20900.0,23.0751,23.0751,23.0679,23.0679,20900.0
2013-02-19 13:30:00,32.17,32.17,32.16,32.17,19500.0,23.0751,23.0751,23.0679,23.0751,19500.0
2013-02-19 13:35:00,32.16,32.17,32.16,32.17,16500.0,23.0679,23.0751,23.0679,23.0751,16500.0
2013-02-19 13:40:00,32.16,32.17,32.16,32.16,13700.0,23.0679,23.0751,23.0679,23.0679,13700.0
2013-02-19 13:45:00,32.16,32.17,32.16,32.17,11500.0,23.0679,23.0751,23.0679,23.0751,11500.0
2013-02-19 13:50:00,32.17,32.17,32.16,32.16,14400.0,23.0751,23.0751,23.0679,23.0679,14400.0
2013-02-19 13:55:00,32.16,32.17,32.16,32.17,13400.0,23.0679,23.0751,23.0679,23.0751,13400.0
2013-02-19 14:00:00,32.17,32.21,32.16,32.2,30800.0,23.0751,23.1038,23.0679,23.0966,30800.0
2013-02-19 14:05:00,32.21,32.25,32.2,32.25,19600.0,23.1038,23.1325,23.0966,23.1325,19600.0
2013-02-19 14:10:00,32.25,32.25,32.24,32.24,13900.0,23.1325,23.1325,23.1253,23.1253,13900.0
2013-02-19 14:15:00,32.25,32.26,32.25,32.26,15900.0,23.1325,23.1396,23.1325,23.1396,15900.0
2013-02-19 14:20:00,32.26,32.26,32.22,32.23,54400.0,23.1396,23.1396,23.111,23.1181,54400.0
2013-02-19 14:25:00,32.23,32.26,32.23,32.26,20500.0,23.1181,23.1396,23.1181,23.1396,20500.0
2013-02-19 14:30:00,32.26,32.26,32.25,32.26,13800.0,23.1396,23.1396,23.1325,23.1396,13800.0
2013-02-19 14:35:00,32.26,32.26,32.25,32.26,21600.0,23.1396,23.1396,23.1325,23.1396,21600.0
2013-02-19 14:40:00,32.26,32.26,32.22,32.22,37700.0,23.1396,23.1396,23.111,23.111,37700.0
2013-02-19 14:45:00,32.23,32.23,32.22,32.23,14000.0,23.1181,23.1181,23.111,23.1181,14000.0
2013-02-19 14:50:00,32.22,32.22,32.2,32.22,27200.0,23.111,23.111,23.0966,23.111,27200.0
2013-02-19 14:55:00,32.22,32.23,32.21,32.23,18700.0,23.111,23.1181,23.1038,23.1181,18700.0
2013-02-19 15:00:00,32.23,32.24,32.22,32.23,49900.0,23.1181,23.1253,23.111,23.1181,49900.0
2013-02-19 15:05:00,32.23,32.23,32.22,32.22,16800.0,23.1181,23.1181,23.111,23.111,16800.0
2013-02-19 15:10:00,32.22,32.25,32.22,32.24,26700.0,23.111,23.1325,23.111,23.1253,26700.0
2013-02-19 15:15:00,32.25,32.25,32.24,32.25,108000.0,23.1325,23.1325,23.1253,23.1325,108000.0
2013-02-19 15:20:00,32.25,32.25,32.24,32.25,16500.0,23.1325,23.1325,23.1253,23.1325,16500.0
2013-02-19 15:25:00,32.25,32.25,32.24,32.25,22100.0,23.1325,23.1325,23.1253,23.1325,22100.0
2013-02-19 15:30:00,32.25,32.26,32.23,32.25,80200.0,23.1325,23.1396,23.1181,23.1325,80200.0
2013-02-19 15:35:00,32.25,32.26,32.23,32.24,114700.0,23.1325,23.1396,23.1181,23.1253,114700.0
2013-02-19 15:40:00,32.25,32.25,32.24,32.24,46400.0,23.1325,23.1325,23.1253,23.1253,46400.0
2013-02-19 15:45:00,32.24,32.27,32.24,32.27,115800.0,23.1253,23.1468,23.1253,23.1468,115800.0
2013-02-19 15:50:00,32.26,32.3,32.26,32.29,130200.0,23.1396,23.1683,23.1396,23.1612,130200.0
2013-02-19 15:55:00,32.29,32.29,32.26,32.27,164500.0,23.1612,23.1612,23.1396,23.1468,164500.0
2013-02-20 09:30:00,32.33,32.35,32.27,32.34,44100.0,23.1899,23.2042,23.1468,23.197,44100.0
2013-02-20 09:35:00,32.33,32.39,32.32,32.39,31800.0,23.1899,23.2329,23.1827,23.2329,31800.0
2013-02-20 09:40:00,32.38,32.42,32.37,32.41,50900.0,23.2257,23.2544,23.2186,23.2472,50900.0
2013-02-20 09:45:00,32.41,32.43,32.37,32.37,21700.0,23.2472,23.2616,23.2186,23.2186,21700.0
2013-02-20 09:50:00,32.37,32.42,32.37,32.41,21100.0,23.2186,23.2544,23.2186,23.2472,21100.0
2013-02-20 09:55:00,32.41,32.43,32.4,32.4,22100.0,23.2472,23.2616,23.2401,23.2401,22100.0
2013-02-20 10:00:00,32.4,32.44,32.4,32.42,33000.0,23.2401,23.2688,23.2401,23.2544,33000.0
2013-02-20 10:05:00,32.42,32.44,32.41,32.44,13900.0,23.2544,23.2688,23.2472,23.2688,13900.0
2013-02-20 10:10:00,32.44,32.44,32.43,32.44,20700.0,23.2688,23.2688,23.2616,23.2688,20700.0
2013-02-20 10:15:00,32.43,32.45,32.43,32.45,19900.0,23.2616,23.2759,23.2616,23.2759,19900.0
2013-02-20 10:20:00,32.45,32.45,32.41,32.41,44200.0,23.2759,23.2759,23.2472,23.2472,44200.0
2013-02-20 10:25:00,32.41,32.41,32.38,32.41,14000.0,23.2472,23.2472,23.2257,23.2472,14000.0
2013-02-20 10:30:00,32.41,32.42,32.38,32.42,29000.0,23.2472,23.2544,23.2257,23.2544,29000.0
2013-02-20 10:35:00,32.42,32.46,32.42,32.45,31700.0,23.2544,23.2831,23.2544,23.2759,31700.0
2013-02-20 10:40:00,32.44,32.46,32.44,32.46,8400.0,23.2688,23.2831,23.2688,23.2831,8400.0
2013-02-20 10:45:00,32.46,32.46,32.45,32.46,17100.0,23.2831,23.2831,23.2759,23.2831,17100.0
2013-02-20 10:50:00,32.45,32.46,32.45,32.46,8400.0,23.2759,23.2831,23.2759,23.2831,8400.0
2013-02-20 10:55:00,32.45,32.45,32.44,32.44,35000.0,23.2759,23.2759,23.2688,23.2688,35000.0
2013-02-20 11:00:00,32.45,32.45,32.39,32.43,24100.0,23.2759,23.2759,23.2329,23.2616,24100.0
2013-02-20 11:05:00,32.43,32.43,32.4,32.4,13800.0,23.2616,23.2616,23.2401,23.2401,13800.0
2013-02-20 11:10:00,32.4,32.44,32.38,32.44,23300.0,23.2401,23.2688,23.2257,23.2688,23300.0
2013-02-20 11:15:00,32.45,32.46,32.44,32.46,12900.0,23.2759,23.2831,23.2688,23.2831,12900.0
2013-02-20 11:20:00,32.46,32.48,32.45,32.47,38500.0,23.2831,23.2975,23.2759,23.2903,38500.0
2013-02-20 11:25:00,32.48,32.5,32.47,32.48,80000.0,23.2975,23.3118,23.2903,23.2975,80000.0
2013-02-20 11:30:00,32.48,32.5,32.48,32.48,71000.0,23.2975,23.3118,23.2975,23.2975,71000.0
2013-02-20 11:35:00,32.48,32.49,32.46,32.48,87100.0,23.2975,23.3046,23.2831,23.2975,87100.0
2013-02-20 11:40:00,32.48,32.54,32.47,32.53,184800.0,23.2975,23.3405,23.2903,23.3333,184800.0
2013-02-20 11:45:00,32.54,32.57,32.53,32.54,186400.0,23.3405,23.362,23.3333,23.3405,186400.0
2013-02-20 11:50:00,32.53,32.54,32.51,32.51,86700.0,23.3333,23.3405,23.319,23.319,86700.0
2013-02-20 11:55:00,32.51,32.56,32.51,32.56,25900.0,23.319,23.3548,23.319,23.3548,25900.0
2013-02-20 12:00:00,32.56,32.57,32.53,32.55,24600.0,23.3548,23.362,23.3333,23.3477,24600.0
2013-02-20 12:05:00,32.56,32.56,32.52,32.53,30300.0,23.3548,23.3548,23.3261,23.3333,30300.0
2013-02-20 12:10:00,32.53,32.56,32.53,32.56,17100.0,23.3333,23.3548,23.3333,23.3548,17100.0
2013-02-20 12:15:00,32.56,32.57,32.55,32.57,11200.0,23.3548,23.362,23.3477,23.362,11200.0
2013-02-20 12:20:00,32.57,32.57,32.56,32.57,26400.0,23.362,23.362,23.3548,23.362,26400.0
2013-02-20 12:25:00,32.57,32.57,32.56,32.57,25500.0,23.362,23.362,23.3548,23.362,25500.0
2013-02-20 12:30:00,32.57,32.6,32.56,32.6,41100.0,23.362,23.3835,23.3548,23.3835,41100.0
2013-02-20 12:35:00,32.6,32.63,32.6,32.62,106100.0,23.3835,23.405,23.3835,23.3979,106100.0
2013-02-20 12:40:00,32.63,32.63,32.58,32.59,24400.0,23.405,23.405,23.3692,23.3764,24400.0
2013-02-20 12:45:00,32.58,32.58,32.54,32.55,19000.0,23.3692,23.3692,23.3405,23.3477,19000.0
2013-02-20 12:50:00,32.54,32.58,32.54,32.58,14900.0,23.3405,23.3692,23.3405,23.3692,14900.0
2013-02-20 12:55:00,32.57,32.58,32.53,32.53,24900.0,23.362,23.3692,23.3333,23.3333,24900.0
2013-02-20 13:00:00,32.53,32.54,32.5,32.53,32200.0,23.3333,23.3405,23.3118,23.3333,32200.0
2013-02-20 13:05:00,32.53,32.58,32.52,32.58,40600.0,23.3333,23.3692,23.3261,23.3692,40600.0
2013-02-20 13:10:00,32.58,32.6,32.57,32.6,13400.0,23.3692,23.3835,23.362,23.3835,13400.0
2013-02-20 13:15:00,32.6,32.63,32.59,32.63,13100.0,23.3835,23.405,23.3764,23.405,13100.0
2013-02-20 13:20:00,32.63,32.64,32.62,32.64,55600.0,23.405,23.4122,23.3979,23.4122,55600.0
2013-02-20 13:25:00,32.63,32.64,32.62,32.63,27500.0,23.405,23.4122,23.3979,23.405,27500.0
2013-02-20 13:30:00,32.63,32.63,32.6,32.6,28700.0,23.405,23.405,23.3835,23.3835,28700.0
2013-02-20 13:35:00,32.6,32.61,32.6,32.61,3400.0,23.3835,23.3907,23.3835,23.3907,3400.0
2013-02-20 13:40:00,32.6,32.64,32.6,32.63,23300.0,23.3835,23.4122,23.3835,23.405,23300.0
2013-02-20 13:45:00,32.62,32.63,32.61,32.61,12100.0,23.3979,23.405,23.3907,23.3907,12100.0
2013-02-20 13:50:00,32.61,32.63,32.6,32.63,26400.0,23.3907,23.405,23.3835,23.405,26400.0
2013-02-20 13:55:00,32.63,32.64,32.61,32.62,81400.0,23.405,23.4122,23.3907,23.3979,81400.0
2013-02-20 14:00:00,32.61,32.64,32.59,32.64,97900.0,23.3907,23.4122,23.3764,23.4122,97900.0
2013-02-20 14:05:00,32.64,32.65,32.63,32.65,34400.0,23.4122,23.4194,23.405,23.4194,34400.0
2013-02-20 14:10:00,32.65,32.65,32.62,32.62,46600.0,23.4194,23.4194,23.3979,23.3979,46600.0
2013-02-20 14:15:00,32.63,32.66,32.62,32.66,33400.0,23.405,23.4266,23.3979,23.4266,33400.0
2013-02-20 14:20:00,32.66,32.67,32.64,32.64,38400.0,23.4266,23.4337,23.4122,23.4122,38400.0
2013-02-20 14:25:00,32.65,32.68,32.64,32.66,49400.0,23.4194,23.4409,23.4122,23.4266,49400.0
2013-02-20 14:30:00,32.66,32.68,32.64,32.65,46600.0,23.4266,23.4409,23.4122,23.4194,46600.0
2013-02-20 14:35:00,32.64,32.67,32.64,32.65,58200.0,23.4122,23.4337,23.4122,23.4194,58200.0
2013-02-20 14:40:00,32.65,32.66,32.63,32.64,60300.0,23.4194,23.4266,23.405,23.4122,60300.0
2013-02-20 14:45:00,32.64,32.66,32.62,32.62,69100.0,23.4122,23.4266,23.3979,23.3979,69100.0
2013-02-20 14:50:00,32.62,32.65,32.57,32.58,35100.0,23.3979,23.4194,23.362,23.3692,35100.0
2013-02-20 14:55:00,32.58,32.65,32.58,32.64,42300.0,23.3692,23.4194,23.3692,23.4122,42300.0
2013-02-20 15:00:00,32.64,32.65,32.61,32.61,89200.0,23.4122,23.4194,23.3907,23.3907,89200.0
2013-02-20 15:05:00,32.61,32.64,32.6,32.62,145200.0,23.3907,23.4122,23.3835,23.3979,145200.0
2013-02-20 15:10:00,32.62,32.63,32.57,32.59,106100.0,23.3979,23.405,23.362,23.3764,106100.0
2013-02-20 15:15:00,32.59,32.61,32.58,32.6,72700.0,23.3764,23.3907,23.3692,23.3835,72700.0
2013-02-20 15:20:00,32.6,32.63,32.59,32.61,158700.0,23.3835,23.405,23.3764,23.3907,158700.0
2013-02-20 15:25:00,32.61,32.62,32.57,32.58,94500.0,23.3907,23.3979,23.362,23.3692,94500.0
2013-02-20 15:30:00,32.58,32.59,32.56,32.59,107300.0,23.3692,23.3764,23.3548,23.3764,107300.0
2013-02-20 15:35:00,32.59,32.61,32.56,32.59,97500.0,23.3764,23.3907,23.3548,23.3764,97500.0
2013-02-20 15:40:00,32.6,32.6,32.55,32.58,102600.0,23.3835,23.3835,23.3477,23.3692,102600.0
2013-02-20 15:45:00,32.59,32.61,32.53,32.54,205700.0,23.3764,23.3907,23.3333,23.3405,205700.0
2013-02-20 15:50:00,32.56,32.57,32.5,32.51,152500.0,23.3548,23.362,23.3118,23.319,152500.0
2013-02-20 15:55:00,32.51,32.53,32.5,32.52,182200.0,23.319,23.3333,23.3118,23.3261,182200.0
2013-02-21 09:30:00,32.48,32.61,32.48,32.6,136300.0,23.2975,23.3907,23.2975,23.3835,136300.0
2013-02-21 09:35:00,32.6,32.61,32.54,32.58,54500.0,23.3835,23.3907,23.3405,23.3692,54500.0
2013-02-21 09:40:00,32.59,32.61,32.55,32.58,34200.0,23.3764,23.3907,23.3477,23.3692,34200.0
2013-02-21 09:45:00,32.57,32.58,32.55,32.56,104300.0,23.362,23.3692,23.3477,23.3548,104300.0
2013-02-21 09:50:00,32.56,32.56,32.53,32.53,41400.0,23.3548,23.3548,23.3333,23.3333,41400.0
2013-02-21 09:55:00,32.53,32.59,32.5,32.58,64800.0,23.3333,23.3764,23.3118,23.3692,64800.0
2013-02-21 10:00:00,32.57,32.58,32.51,32.56,55700.0,23.362,23.3692,23.319,23.3548,55700.0
2013-02-21 10:05:00,32.57,32.6,32.56,32.59,47500.0,23.362,23.3835,23.3548,23.3764,47500.0
2013-02-21 10:10:00,32.59,32.6,32.51,32.55,48800.0,23.3764,23.3835,23.319,23.3477,48800.0
2013-02-21 10:15:00,32.54,32.6,32.54,32.59,46500.0,23.3405,23.3835,23.3405,23.3764,46500.0
2013-02-21 10:20:00,32.6,32.6,32.57,32.59,39500.0,23.3835,23.3835,23.362,23.3764,39500.0
2013-02-21 10:25:00,32.59,32.65,32.59,32.64,79600.0,23.3764,23.4194,23.3764,23.4122,79600.0
2013-02-21 10:30:00,32.64,32.68,32.61,32.65,123200.0,23.4122,23.4409,23.3907,23.4194,123200.0
2013-02-21 10:35:00,32.66,32.67,32.63,32.64,43200.0,23.4266,23.4337,23.405,23.4122,43200.0
2013-02-21 10:40:00,32.63,32.67,32.63,32.67,48400.0,23.405,23.4337,23.405,23.4337,48400.0
2013-02-21 10:45:00,32.66,32.67,32.61,32.63,27300.0,23.4266,23.4337,23.3907,23.405,27300.0
2013-02-21 10:50:00,32.63,32.64,32.6,32.61,24100.0,23.405,23.4122,23.3835,23.3907,24100.0
2013-02-21 10:55:00,32.61,32.67,32.61,32.61,40700.0,23.3907,23.4337,23.3907,23.3907,40700.0
2013-02-21 11:00:00,32.62,32.64,32.59,32.59,19800.0,23.3979,23.4122,23.3764,23.3764,19800.0
2013-02-21 11:05:00,32.58,32.6,32.57,32.58,22900.0,23.3692,23.3835,23.362,23.3692,22900.0
2013-02-21 11:10:00,32.58,32.59,32.54,32.54,21100.0,23.3692,23.3764,23.3405,23.3405,21100.0
2013-02-21 11:15:00,32.53,32.58,32.51,32.57,27200.0,23.3333,23.3692,23.319,23.362,27200.0
2013-02-21 11:20:00,32.57,32.6,32.56,32.6,39800.0,23.362,23.3835,23.3548,23.3835,39800.0
2013-02-21 11:25:00,32.6,32.62,32.55,32.57,51700.0,23.3835,23.3979,23.3477,23.362,51700.0
2013-02-21 11:30:00,32.58,32.58,32.54,32.55,39000.0,23.3692,23.3692,23.3405,23.3477,39000.0
2013-02-21 11:35:00,32.56,32.59,32.55,32.59,13500.0,23.3548,23.3764,23.3477,23.3764,13500.0
2013-02-21 11:40:00,32.59,32.61,32.59,32.61,12600.0,23.3764,23.3907,23.3764,23.3907,12600.0
2013-02-21 11:45:00,32.6,32.63,32.58,32.63,26400.0,23.3835,23.405,23.3692,23.405,26400.0
2013-02-21 11:50:00,32.63,32.63,32.6,32.62,39800.0,23.405,23.405,23.3835,23.3979,39800.0
2013-02-21 11:55:00,32.62,32.65,32.59,32.65,81100.0,23.3979,23.4194,23.3764,23.4194,81100.0
2013-02-21 12:00:00,32.65,32.65,32.61,32.62,32500.0,23.4194,23.4194,23.3907,23.3979,32500.0
2013-02-21 12:05:00,32.61,32.61,32.52,32.52,23500.0,23.3907,23.3907,23.3261,23.3261,23500.0
2013-02-21 12:10:00,32.53,32.54,32.51,32.54,30400.0,23.3333,23.3405,23.319,23.3405,30400.0
2013-02-21 12:15:00,32.53,32.56,32.52,32.53,15700.0,23.3333,23.3548,23.3261,23.3333,15700.0
2013-02-21 12:20:00,32.52,32.57,32.52,32.57,14900.0,23.3261,23.362,23.3261,23.362,14900.0
2013-02-21 12:25:00,32.56,32.58,32.54,32.56,10700.0,23.3548,23.3692,23.3405,23.3548,10700.0
2013-02-21 12:30:00,32.56,32.57,32.54,32.55,21900.0,23.3548,23.362,23.3405,23.3477,21900.0
2013-02-21 12:35:00,32.54,32.55,32.51,32.52,38300.0,23.3405,23.3477,23.319,23.3261,38300.0
2013-02-21 12:40:00,32.52,32.54,32.52,32.53,12000.0,23.3261,23.3405,23.3261,23.3333,12000.0
2013-02-21 12:45:00,32.54,32.55,32.52,32.55,20100.0,23.3405,23.3477,23.3261,23.3477,20100.0
2013-02-21 12:50:00,32.55,32.56,32.53,32.56,17700.0,23.3477,23.3548,23.3333,23.3548,17700.0
2013-02-21 12:55:00,32.56,32.6,32.55,32.59,23400.0,23.3548,23.3835,23.3477,23.3764,23400.0
2013-02-21 13:00:00,32.59,32.62,32.59,32.61,17100.0,23.3764,23.3979,23.3764,23.3907,17100.0
2013-02-21 13:05:00,32.61,32.62,32.59,32.59,31900.0,23.3907,23.3979,23.3764,23.3764,31900.0
2013-02-21 13:10:00,32.59,32.61,32.59,32.61,22300.0,23.3764,23.3907,23.3764,23.3907,22300.0
2013-02-21 13:15:00,32.6,32.62,32.59,32.61,15000.0,23.3835,23.3979,23.3764,23.3907,15000.0
2013-02-21 13:20:00,32.61,32.61,32.58,32.58,12000.0,23.3907,23.3907,23.3692,23.3692,12000.0
2013-02-21 13:25:00,32.58,32.61,32.58,32.6,29400.0,23.3692,23.3907,23.3692,23.3835,29400.0
2013-02-21 13:30:00,32.6,32.64,32.6,32.63,45800.0,23.3835,23.4122,23.3835,23.405,45800.0
2013-02-21 13:35:00,32.63,32.64,32.63,32.63,12300.0,23.405,23.4122,23.405,23.405,12300.0
2013-02-21 13:40:00,32.64,32.64,32.63,32.63,8200.0,23.4122,23.4122,23.405,23.405,8200.0
2013-02-21 13:45:00,32.63,32.64,32.59,32.6,49700.0,23.405,23.4122,23.3764,23.3835,49700.0
2013-02-21 13:50:00,32.61,32.62,32.58,32.62,23800.0,23.3907,23.3979,23.3692,23.3979,23800.0
2013-02-21 13:55:00,32.62,32.63,32.59,32.62,80100.0,23.3979,23.405,23.3764,23.3979,80100.0
2013-02-21 14:00:00,32.62,32.64,32.56,32.56,33600.0,23.3979,23.4122,23.3548,23.3548,33600.0
2013-02-21 14:05:00,32.56,32.58,32.55,32.55,16700.0,23.3548,23.3692,23.3477,23.3477,16700.0
2013-02-21 14:10:00,32.55,32.61,32.55,32.61,59300.0,23.3477,23.3907,23.3477,23.3907,59300.0
2013-02-21 14:15:00,32.61,32.61,32.57,32.57,41300.0,23.3907,23.3907,23.362,23.362,41300.0
2013-02-21 14:20:00,32.58,32.6,32.55,32.58,98400.0,23.3692,23.3835,23.3477,23.3692,98400.0
2013-02-21 14:25:00,32.57,32.62,32.57,32.62,40300.0,23.362,23.3979,23.362,23.3979,40300.0
2013-02-21 14:30:00,32.61,32.63,32.59,32.62,75900.0,23.3907,23.405,23.3764,23.3979,75900.0
2013-02-21 14:35:00,32.61,32.63,32.6,32.62,68800.0,23.3907,23.405,23.3835,23.3979,68800.0
2013-02-21 14:40:00,32.63,32.63,32.6,32.63,67800.0,23.405,23.405,23.3835,23.405,67800.0
2013-02-21 14:45:00,32.63,32.64,32.62,32.64,24300.0,23.405,23.4122,23.3979,23.4122,24300.0
2013-02-21 14:50:00,32.64,32.67,32.61,32.65,59300.0,23.4122,23.4337,23.3907,23.4194,59300.0
2013-02-21 14:55:00,32.66,32.72,32.65,32.7,138700.0,23.4266,23.4696,23.4194,23.4553,138700.0
2013-02-21 15:00:00,32.7,32.75,32.7,32.75,119000.0,23.4553,23.4911,23.4553,23.4911,119000.0
2013-02-21 15:05:00,32.75,32.75,32.72,32.74,21300.0,23.4911,23.4911,23.4696,23.4839,21300.0
2013-02-21 15:10:00,32.73,32.75,32.71,32.75,81500.0,23.4768,23.4911,23.4624,23.4911,81500.0
2013-02-21 15:15:00,32.74,32.75,32.72,32.72,57500.0,23.4839,23.4911,23.4696,23.4696,57500.0
2013-02-21 15:20:00,32.72,32.78,32.72,32.77,173000.0,23.4696,23.5126,23.4696,23.5055,173000.0
2013-02-21 15:25:00,32.77,32.79,32.74,32.75,80200.0,23.5055,23.5198,23.4839,23.4911,80200.0
2013-02-21 15:30:00,32.75,32.76,32.71,32.75,75400.0,23.4911,23.4983,23.4624,23.4911,75400.0
2013-02-21 15:35:00,32.75,32.75,32.7,32.72,92800.0,23.4911,23.4911,23.4553,23.4696,92800.0
2013-02-21 15:40:00,32.73,32.73,32.66,32.67,70600.0,23.4768,23.4768,23.4266,23.4337,70600.0
2013-02-21 15:45:00,32.67,32.72,32.66,32.66,83100.0,23.4337,23.4696,23.4266,23.4266,83100.0
2013-02-21 15:50:00,32.67,32.67,32.62,32.63,165200.0,23.4337,23.4337,23.3979,23.405,165200.0
2013-02-21 15:55:00,32.63,32.66,32.62,32.66,194400.0,23.405,23.4266,23.3979,23.4266,194400.0
2013-02-22 09:30:00,32.64,32.66,32.58,32.66,88700.0,23.4122,23.4266,23.3692,23.4266,88700.0
2013-02-22 09:35:00,32.65,32.73,32.65,32.65,48500.0,23.4194,23.4768,23.4194,23.4194,48500.0
2013-02-22 09:40:00,32.66,32.7,32.62,32.68,46500.0,23.4266,23.4553,23.3979,23.4409,46500.0
2013-02-22 09:45:00,32.69,32.69,32.63,32.64,34600.0,23.4481,23.4481,23.405,23.4122,34600.0
2013-02-22 09:50:00,32.65,32.71,32.65,32.7,35200.0,23.4194,23.4624,23.4194,23.4553,35200.0
2013-02-22 09:55:00,32.7,32.73,32.67,32.69,41700.0,23.4553,23.4768,23.4337,23.4481,41700.0
2013-02-22 10:00:00,32.7,32.7,32.67,32.69,27100.0,23.4553,23.4553,23.4337,23.4481,27100.0
2013-02-22 10:05:00,32.69,32.73,32.69,32.73,22100.0,23.4481,23.4768,23.4481,23.4768,22100.0
2013-02-22 10:10:00,32.74,32.75,32.68,32.68,29100.0,23.4839,23.4911,23.4409,23.4409,29100.0
2013-02-22 10:15:00,32.68,32.75,32.64,32.75,31700.0,23.4409,23.4911,23.4122,23.4911,31700.0
2013-02-22 10:20:00,32.75,32.75,32.72,32.74,76500.0,23.4911,23.4911,23.4696,23.4839,76500.0
2013-02-22 10:25:00,32.73,32.74,32.71,32.73,19900.0,23.4768,23.4839,23.4624,23.4768,19900.0
2013-02-22 10:30:00,32.73,32.74,32.7,32.7,28100.0,23.4768,23.4839,23.4553,23.4553,28100.0
2013-02-22 10:35:00,32.7,32.75,32.7,32.71,21800.0,23.4553,23.4911,23.4553,23.4624,21800.0
2013-02-22 10:40:00,32.71,32.75,32.71,32.74,13900.0,23.4624,23.4911,23.4624,23.4839,13900.0
2013-02-22 10:45:00,32.74,32.75,32.72,32.74,58100.0,23.4839,23.4911,23.4696,23.4839,58100.0
2013-02-22 10:50:00,32.73,32.75,32.73,32.74,10500.0,23.4768,23.4911,23.4768,23.4839,10500.0
2013-02-22 10:55:00,32.74,32.74,32.71,32.72,24100.0,23.4839,23.4839,23.4624,23.4696,24100.0
2013-02-22 11:00:00,32.73,32.73,32.71,32.72,36200.0,23.4768,23.4768,23.4624,23.4696,36200.0
2013-02-22 11:05:00,32.72,32.74,32.7,32.74,30500.0,23.4696,23.4839,23.4553,23.4839,30500.0
2013-02-22 11:10:00,32.73,32.73,32.66,32.68,35600.0,23.4768,23.4768,23.4266,23.4409,35600.0
2013-02-22 11:15:00,32.67,32.68,32.63,32.65,37700.0,23.4337,23.4409,23.405,23.4194,37700.0
2013-02-22 11:20:00,32.65,32.68,32.64,32.68,14800.0,23.4194,23.4409,23.4122,23.4409,14800.0
2013-02-22 11:25:00,32.67,32.68,32.66,32.66,20900.0,23.4337,23.4409,23.4266,23.4266,20900.0
2013-02-22 11:30:00,32.66,32.66,32.64,32.64,20900.0,23.4266,23.4266,23.4122,23.4122,20900.0
2013-02-22 11:35:00,32.64,32.68,32.63,32.67,32400.0,23.4122,23.4409,23.405,23.4337,32400.0
2013-02-22 11:40:00,32.68,32.68,32.65,32.65,43500.0,23.4409,23.4409,23.4194,23.4194,43500.0
2013-02-22 11:45:00,32.65,32.68,32.64,32.65,41900.0,23.4194,23.4409,23.4122,23.4194,41900.0
2013-02-22 11:50:00,32.65,32.68,32.65,32.67,39300.0,23.4194,23.4409,23.4194,23.4337,39300.0
2013-02-22 11:55:00,32.67,32.69,32.66,32.69,11200.0,23.4337,23.4481,23.4266,23.4481,11200.0
2013-02-22 12:00:00,32.69,32.69,32.68,32.68,18800.0,23.4481,23.4481,23.4409,23.4409,18800.0
2013-02-22 12:05:00,32.68,32.7,32.68,32.69,16100.0,23.4409,23.4553,23.4409,23.4481,16100.0
2013-02-22 12:10:00,32.69,32.71,32.68,32.7,30100.0,23.4481,23.4624,23.4409,23.4553,30100.0
2013-02-22 12:15:00,32.7,32.71,32.68,32.7,17700.0,23.4553,23.4624,23.4409,23.4553,17700.0
2013-02-22 12:20:00,32.7,32.71,32.69,32.71,25200.0,23.4553,23.4624,23.4481,23.4624,25200.0
2013-02-22 12:25:00,32.7,32.72,32.7,32.71,20200.0,23.4553,23.4696,23.4553,23.4624,20200.0
2013-02-22 12:30:00,32.71,32.72,32.69,32.69,17800.0,23.4624,23.4696,23.4481,23.4481,17800.0
2013-02-22 12:35:00,32.69,32.7,32.69,32.69,5800.0,23.4481,23.4553,23.4481,23.4481,5800.0
2013-02-22 12:40:00,32.7,32.73,32.7,32.73,37900.0,23.4553,23.4768,23.4553,23.4768,37900.0
2013-02-22 12:45:00,32.72,32.74,32.72,32.73,19100.0,23.4696,23.4839,23.4696,23.4768,19100.0
2013-02-22 12:50:00,32.74,32.74,32.73,32.73,59700.0,23.4839,23.4839,23.4768,23.4768,59700.0
2013-02-22 12:55:00,32.73,32.74,32.73,32.73,49900.0,23.4768,23.4839,23.4768,23.4768,49900.0
2013-02-22 13:00:00,32.73,32.74,32.73,32.74,5400.0,23.4768,23.4839,23.4768,23.4839,5400.0
2013-02-22 13:05:00,32.73,32.74,32.73,32.73,14000.0,23.4768,23.4839,23.4768,23.4768,14000.0
2013-02-22 13:10:00,32.74,32.74,32.73,32.73,13900.0,23.4839,23.4839,23.4768,23.4768,13900.0
2013-02-22 13:15:00,32.73,32.74,32.73,32.74,26300.0,23.4768,23.4839,23.4768,23.4839,26300.0
2013-02-22 13:20:00,32.74,32.75,32.73,32.74,57700.0,23.4839,23.4911,23.4768,23.4839,57700.0
2013-02-22 13:25:00,32.75,32.75,32.73,32.74,54300.0,23.4911,23.4911,23.4768,23.4839,54300.0
2013-02-22 13:30:00,32.75,32.75,32.74,32.74,10700.0,23.4911,23.4911,23.4839,23.4839,10700.0
2013-02-22 13:35:00,32.74,32.75,32.74,32.75,26100.0,23.4839,23.4911,23.4839,23.4911,26100.0
2013-02-22 13:40:00,32.75,32.75,32.74,32.74,41900.0,23.4911,23.4911,23.4839,23.4839,41900.0
2013-02-22 13:45:00,32.74,32.75,32.74,32.75,17700.0,23.4839,23.4911,23.4839,23.4911,17700.0
2013-02-22 13:50:00,32.74,32.75,32.74,32.75,30500.0,23.4839,23.4911,23.4839,23.4911,30500.0
2013-02-22 13:55:00,32.74,32.75,32.74,32.74,96300.0,23.4839,23.4911,23.4839,23.4839,96300.0
2013-02-22 14:00:00,32.74,32.75,32.74,32.74,83800.0,23.4839,23.4911,23.4839,23.4839,83800.0
2013-02-22 14:05:00,32.75,32.75,32.74,32.75,18100.0,23.4911,23.4911,23.4839,23.4911,18100.0
2013-02-22 14:10:00,32.74,32.75,32.74,32.74,25400.0,23.4839,23.4911,23.4839,23.4839,25400.0
2013-02-22 14:15:00,32.75,32.75,32.73,32.75,66300.0,23.4911,23.4911,23.4768,23.4911,66300.0
2013-02-22 14:20:00,32.75,32.75,32.73,32.75,84200.0,23.4911,23.4911,23.4768,23.4911,84200.0
2013-02-22 14:25:00,32.75,32.75,32.74,32.75,29700.0,23.4911,23.4911,23.4839,23.4911,29700.0
2013-02-22 14:30:00,32.75,32.75,32.74,32.74,35100.0,23.4911,23.4911,23.4839,23.4839,35100.0
2013-02-22 14:35:00,32.75,32.75,32.74,32.74,29200.0,23.4911,23.4911,23.4839,23.4839,29200.0
2013-02-22 14:40:00,32.74,32.75,32.74,32.75,55100.0,23.4839,23.4911,23.4839,23.4911,55100.0
2013-02-22 14:45:00,32.75,32.75,32.74,32.74,13300.0,23.4911,23.4911,23.4839,23.4839,13300.0
2013-02-22 14:50:00,32.74,32.75,32.74,32.75,18400.0,23.4839,23.4911,23.4839,23.4911,18400.0
2013-02-22 14:55:00,32.75,32.75,32.74,32.74,41700.0,23.4911,23.4911,23.4839,23.4839,41700.0
2013-02-22 15:00:00,32.74,32.75,32.74,32.74,32100.0,23.4839,23.4911,23.4839,23.4839,32100.0
2013-02-22 15:05:00,32.75,32.75,32.73,32.74,83200.0,23.4911,23.4911,23.4768,23.4839,83200.0
2013-02-22 15:10:00,32.74,32.75,32.73,32.75,95000.0,23.4839,23.4911,23.4768,23.4911,95000.0
2013-02-22 15:15:00,32.74,32.75,32.74,32.75,66900.0,23.4839,23.4911,23.4839,23.4911,66900.0
2013-02-22 15:20:00,32.75,32.75,32.74,32.75,18600.0,23.4911,23.4911,23.4839,23.4911,18600.0
2013-02-22 15:25:00,32.74,32.75,32.74,32.74,53500.0,23.4839,23.4911,23.4839,23.4839,53500.0
2013-02-22 15:30:00,32.74,32.75,32.74,32.75,76600.0,23.4839,23.4911,23.4839,23.4911,76600.0
2013-02-22 15:35:00,32.75,32.75,32.74,32.75,51500.0,23.4911,23.4911,23.4839,23.4911,51500.0
2013-02-22 15:40:00,32.75,32.75,32.72,32.73,278300.0,23.4911,23.4911,23.4696,23.4768,278300.0
2013-02-22 15:45:00,32.73,32.75,32.72,32.75,176200.0,23.4768,23.4911,23.4696,23.4911,176200.0
2013-02-22 15:50:00,32.75,32.75,32.74,32.74,61600.0,23.4911,23.4911,23.4839,23.4839,61600.0
2013-02-22 15:55:00,32.74,32.75,32.74,32.75,111000.0,23.4839,23.4911,23.4839,23.4911,111000.0
2013-02-25 09:30:00,32.8,32.86,32.67,32.74,98800.0,23.527,23.57,23.4337,23.4839,98800.0
2013-02-25 09:35:00,32.74,32.75,32.71,32.74,27100.0,23.4839,23.4911,23.4624,23.4839,27100.0
2013-02-25 09:40:00,32.73,32.79,32.69,32.7,100300.0,23.4768,23.5198,23.4481,23.4553,100300.0
2013-02-25 09:45:00,32.7,32.78,32.69,32.75,92300.0,23.4553,23.5126,23.4481,23.4911,92300.0
2013-02-25 09:50:00,32.75,32.78,32.75,32.77,31000.0,23.4911,23.5126,23.4911,23.5055,31000.0
2013-02-25 09:55:00,32.78,32.78,32.71,32.75,35900.0,23.5126,23.5126,23.4624,23.4911,35900.0
2013-02-25 10:00:00,32.75,32.8,32.75,32.77,31500.0,23.4911,23.527,23.4911,23.5055,31500.0
2013-02-25 10:05:00,32.76,32.77,32.74,32.74,20500.0,23.4983,23.5055,23.4839,23.4839,20500.0
2013-02-25 10:10:00,32.75,32.78,32.73,32.73,36800.0,23.4911,23.5126,23.4768,23.4768,36800.0
2013-02-25 10:15:00,32.73,32.75,32.68,32.74,144500.0,23.4768,23.4911,23.4409,23.4839,144500.0
2013-02-25 10:20:00,32.75,32.75,32.68,32.71,68500.0,23.4911,23.4911,23.4409,23.4624,68500.0
2013-02-25 10:25:00,32.72,32.73,32.69,32.71,70600.0,23.4696,23.4768,23.4481,23.4624,70600.0
2013-02-25 10:30:00,32.71,32.73,32.69,32.72,23900.0,23.4624,23.4768,23.4481,23.4696,23900.0
2013-02-25 10:35:00,32.72,32.73,32.68,32.71,19600.0,23.4696,23.4768,23.4409,23.4624,19600.0
2013-02-25 10:40:00,32.71,32.75,32.67,32.75,34400.0,23.4624,23.4911,23.4337,23.4911,34400.0
2013-02-25 10:45:00,32.74,32.74,32.68,32.7,21100.0,23.4839,23.4839,23.4409,23.4553,21100.0
2013-02-25 10:50:00,32.7,32.7,32.62,32.66,41600.0,23.4553,23.4553,23.3979,23.4266,41600.0
2013-02-25 10:55:00,32.66,32.69,32.65,32.67,28500.0,23.4266,23.4481,23.4194,23.4337,28500.0
2013-02-25 11:00:00,32.67,32.69,32.64,32.67,30700.0,23.4337,23.4481,23.4122,23.4337,30700.0
2013-02-25 11:05:00,32.67,32.71,32.64,32.71,111800.0,23.4337,23.4624,23.4122,23.4624,111800.0
2013-02-25 11:10:00,32.71,32.72,32.65,32.7,113900.0,23.4624,23.4696,23.4194,23.4553,113900.0
2013-02-25 11:15:00,32.71,32.75,32.69,32.72,62100.0,23.4624,23.4911,23.4481,23.4696,62100.0
2013-02-25 11:20:00,32.72,32.72,32.68,32.72,35500.0,23.4696,23.4696,23.4409,23.4696,35500.0
2013-02-25 11:25:00,32.72,32.73,32.7,32.71,55500.0,23.4696,23.4768,23.4553,23.4624,55500.0
2013-02-25 11:30:00,32.71,32.75,32.7,32.73,82600.0,23.4624,23.4911,23.4553,23.4768,82600.0
2013-02-25 11:35:00,32.73,32.73,32.66,32.68,34800.0,23.4768,23.4768,23.4266,23.4409,34800.0
2013-02-25 11:40:00,32.68,32.69,32.67,32.69,20100.0,23.4409,23.4481,23.4337,23.4481,20100.0
2013-02-25 11:45:00,32.7,32.71,32.65,32.65,17500.0,23.4553,23.4624,23.4194,23.4194,17500.0
2013-02-25 11:50:00,32.65,32.65,32.59,32.62,21800.0,23.4194,23.4194,23.3764,23.3979,21800.0
2013-02-25 11:55:00,32.61,32.62,32.54,32.54,54800.0,23.3907,23.3979,23.3405,23.3405,54800.0
2013-02-25 12:00:00,32.54,32.55,32.52,32.54,34200.0,23.3405,23.3477,23.3261,23.3405,34200.0
2013-02-25 12:05:00,32.53,32.56,32.5,32.5,161100.0,23.3333,23.3548,23.3118,23.3118,161100.0
2013-02-25 12:10:00,32.51,32.52,32.5,32.5,30900.0,23.319,23.3261,23.3118,23.3118,30900.0
2013-02-25 12:15:00,32.5,32.52,32.48,32.49,42900.0,23.3118,23.3261,23.2975,23.3046,42900.0
2013-02-25 12:20:00,32.48,32.5,32.47,32.5,23000.0,23.2975,23.3118,23.2903,23.3118,23000.0
2013-02-25 12:25:00,32.49,32.5,32.48,32.48,10800.0,23.3046,23.3118,23.2975,23.2975,10800.0
2013-02-25 12:30:00,32.48,32.48,32.45,32.45,32700.0,23.2975,23.2975,23.2759,23.2759,32700.0
2013-02-25 12:35:00,32.45,32.46,32.43,32.46,59000.0,23.2759,23.2831,23.2616,23.2831,59000.0
2013-02-25 12:40:00,32.45,32.51,32.45,32.49,137100.0,23.2759,23.319,23.2759,23.3046,137100.0
2013-02-25 12:45:00,32.49,32.54,32.49,32.53,30200.0,23.3046,23.3405,23.3046,23.3333,30200.0
2013-02-25 12:50:00,32.54,32.54,32.51,32.52,16400.0,23.3405,23.3405,23.319,23.3261,16400.0
2013-02-25 12:55:00,32.52,32.54,32.52,32.52,8000.0,23.3261,23.3405,23.3261,23.3261,8000.0
2013-02-25 13:00:00,32.52,32.53,32.5,32.5,21300.0,23.3261,23.3333,23.3118,23.3118,21300.0
2013-02-25 13:05:00,32.5,32.51,32.49,32.5,17000.0,23.3118,23.319,23.3046,23.3118,17000.0
2013-02-25 13:10:00,32.49,32.51,32.49,32.49,22000.0,23.3046,23.319,23.3046,23.3046,22000.0
2013-02-25 13:15:00,32.49,32.5,32.46,32.47,21400.0,23.3046,23.3118,23.2831,23.2903,21400.0
2013-02-25 13:20:00,32.47,32.48,32.44,32.44,45800.0,23.2903,23.2975,23.2688,23.2688,45800.0
2013-02-25 13:25:00,32.45,32.45,32.41,32.41,15400.0,23.2759,23.2759,23.2472,23.2472,15400.0
2013-02-25 13:30:00,32.41,32.42,32.37,32.37,47900.0,23.2472,23.2544,23.2186,23.2186,47900.0
2013-02-25 13:35:00,32.38,32.41,32.37,32.4,62700.0,23.2257,23.2472,23.2186,23.2401,62700.0
2013-02-25 13:40:00,32.4,32.41,32.35,32.37,78100.0,23.2401,23.2472,23.2042,23.2186,78100.0
2013-02-25 13:45:00,32.36,32.37,32.33,32.36,34200.0,23.2114,23.2186,23.1899,23.2114,34200.0
2013-02-25 13:50:00,32.35,32.36,32.32,32.34,27600.0,23.2042,23.2114,23.1827,23.197,27600.0
2013-02-25 13:55:00,32.33,32.36,32.28,32.29,38500.0,23.1899,23.2114,23.154,23.1612,38500.0
2013-02-25 14:00:00,32.3,32.3,32.27,32.29,23200.0,23.1683,23.1683,23.1468,23.1612,23200.0
2013-02-25 14:05:00,32.28,32.3,32.24,32.3,18200.0,23.154,23.1683,23.1253,23.1683,18200.0
2013-02-25 14:10:00,32.29,32.32,32.28,32.32,41600.0,23.1612,23.1827,23.154,23.1827,41600.0
2013-02-25 14:15:00,32.32,32.4,32.29,32.4,66300.0,23.1827,23.2401,23.1612,23.2401,66300.0
2013-02-25 14:20:00,32.39,32.43,32.38,32.39,44000.0,23.2329,23.2616,23.2257,23.2329,44000.0
2013-02-25 14:25:00,32.39,32.4,32.34,32.37,33100.0,23.2329,23.2401,23.197,23.2186,33100.0
2013-02-25 14:30:00,32.38,32.41,32.38,32.39,19500.0,23.2257,23.2472,23.2257,23.2329,19500.0
2013-02-25 14:35:00,32.39,32.4,32.36,32.38,30400.0,23.2329,23.2401,23.2114,23.2257,30400.0
2013-02-25 14:40:00,32.38,32.41,32.38,32.4,21600.0,23.2257,23.2472,23.2257,23.2401,21600.0
2013-02-25 14:45:00,32.41,32.41,32.36,32.37,20700.0,23.2472,23.2472,23.2114,23.2186,20700.0
2013-02-25 14:50:00,32.37,32.38,32.36,32.37,19500.0,23.2186,23.2257,23.2114,23.2186,19500.0
2013-02-25 14:55:00,32.37,32.45,32.37,32.42,25900.0,23.2186,23.2759,23.2186,23.2544,25900.0
2013-02-25 15:00:00,32.43,32.43,32.34,32.36,60700.0,23.2616,23.2616,23.197,23.2114,60700.0
2013-02-25 15:05:00,32.36,32.37,32.34,32.35,38300.0,23.2114,23.2186,23.197,23.2042,38300.0
2013-02-25 15:10:00,32.35,32.37,32.31,32.33,37700.0,23.2042,23.2186,23.1755,23.1899,37700.0
2013-02-25 15:15:00,32.34,32.35,32.3,32.34,35500.0,23.197,23.2042,23.1683,23.197,35500.0
2013-02-25 15:20:00,32.33,32.34,32.3,32.32,31500.0,23.1899,23.197,23.1683,23.1827,31500.0
2013-02-25 15:25:00,32.31,32.31,32.22,32.24,46000.0,23.1755,23.1755,23.111,23.1253,46000.0
2013-02-25 15:30:00,32.24,32.27,32.22,32.24,70900.0,23.1253,23.1468,23.111,23.1253,70900.0
2013-02-25 15:35:00,32.24,32.26,32.2,32.2,122600.0,23.1253,23.1396,23.0966,23.0966,122600.0
2013-02-25 15:40:00,32.19,32.23,32.17,32.21,87300.0,23.0894,23.1181,23.0751,23.1038,87300.0
2013-02-25 15:45:00,32.21,32.24,32.19,32.19,103800.0,23.1038,23.1253,23.0894,23.0894,103800.0
2013-02-25 15:50:00,32.19,32.2,32.12,32.15,164600.0,23.0894,23.0966,23.0392,23.0607,164600.0
2013-02-25 15:55:00,32.14,32.14,31.99,32.0,780000.0,23.0536,23.0536,22.946,22.9532,780000.0
2013-02-26 09:30:00,32.07,32.11,32.0,32.06,85000.0,23.0034,23.0321,22.9532,22.9962,85000.0
2013-02-26 09:35:00,32.06,32.11,31.97,31.99,151700.0,22.9962,23.0321,22.9316,22.946,151700.0
2013-02-26 09:40:00,31.99,32.0,31.94,32.0,148800.0,22.946,22.9532,22.9101,22.9532,148800.0
2013-02-26 09:45:00,32.0,32.0,31.93,31.93,248200.0,22.9532,22.9532,22.9029,22.9029,248200.0
2013-02-26 09:50:00,31.93,31.99,31.89,31.98,56600.0,22.9029,22.946,22.8743,22.9388,56600.0
2013-02-26 09:55:00,31.98,31.99,31.86,31.86,37900.0,22.9388,22.946,22.8527,22.8527,37900.0
2013-02-26 10:00:00,31.87,31.96,31.87,31.93,59000.0,22.8599,22.9245,22.8599,22.9029,59000.0
2013-02-26 10:05:00,31.93,31.93,31.86,31.89,50900.0,22.9029,22.9029,22.8527,22.8743,50900.0
2013-02-26 10:10:00,31.89,31.95,31.87,31.88,45600.0,22.8743,22.9173,22.8599,22.8671,45600.0
2013-02-26 10:15:00,31.88,31.93,31.88,31.9,31700.0,22.8671,22.9029,22.8671,22.8814,31700.0
2013-02-26 10:20:00,31.9,31.91,31.84,31.9,39600.0,22.8814,22.8886,22.8384,22.8814,39600.0
2013-02-26 10:25:00,31.89,31.92,31.87,31.89,40000.0,22.8743,22.8958,22.8599,22.8743,40000.0
2013-02-26 10:30:00,31.89,31.91,31.86,31.88,33400.0,22.8743,22.8886,22.8527,22.8671,33400.0
2013-02-26 10:35:00,31.88,31.92,31.88,31.91,30200.0,22.8671,22.8958,22.8671,22.8886,30200.0
2013-02-26 10:40:00,31.91,31.93,31.89,31.89,52200.0,22.8886,22.9029,22.8743,22.8743,52200.0
2013-02-26 10:45:00,31.9,31.94,31.86,31.94,39200.0,22.8814,22.9101,22.8527,22.9101,39200.0
2013-02-26 10:50:00,31.94,31.96,31.91,31.94,37700.0,22.9101,22.9245,22.8886,22.9101,37700.0
2013-02-26 10:55:00,31.94,31.94,31.89,31.91,34600.0,22.9101,22.9101,22.8743,22.8886,34600.0
2013-02-26 11:00:00,31.9,31.91,31.87,31.89,22800.0,22.8814,22.8886,22.8599,22.8743,22800.0
2013-02-26 11:05:00,31.88,31.89,31.85,31.86,36400.0,22.8671,22.8743,22.8456,22.8527,36400.0
2013-02-26 11:10:00,31.86,31.91,31.86,31.87,22000.0,22.8527,22.8886,22.8527,22.8599,22000.0
2013-02-26 11:15:00,31.87,31.91,31.87,31.9,32500.0,22.8599,22.8886,22.8599,22.8814,32500.0
2013-02-26 11:20:00,31.9,31.92,31.85,31.86,42000.0,22.8814,22.8958,22.8456,22.8527,42000.0
2013-02-26 11:25:00,31.86,31.88,31.82,31.83,25000.0,22.8527,22.8671,22.824,22.8312,25000.0
2013-02-26 11:30:00,31.84,31.89,31.84,31.86,28300.0,22.8384,22.8743,22.8384,22.8527,28300.0
2013-02-26 11:35:00,31.86,31.86,31.81,31.83,25200.0,22.8527,22.8527,22.8169,22.8312,25200.0
2013-02-26 11:40:00,31.83,31.86,31.82,31.84,35000.0,22.8312,22.8527,22.824,22.8384,35000.0
2013-02-26 11:45:00,31.84,31.84,31.78,31.81,56300.0,22.8384,22.8384,22.7954,22.8169,56300.0
2013-02-26 11:50:00,31.82,31.84,31.81,31.83,18100.0,22.824,22.8384,22.8169,22.8312,18100.0
2013-02-26 11:55:00,31.83,31.83,31.79,31.8,30500.0,22.8312,22.8312,22.8025,22.8097,30500.0
2013-02-26 12:00:00,31.8,31.82,31.79,31.8,40600.0,22.8097,22.824,22.8025,22.8097,40600.0
2013-02-26 12:05:00,31.81,31.83,31.78,31.83,32200.0,22.8169,22.8312,22.7954,22.8312,32200.0
2013-02-26 12:10:00,31.84,31.84,31.78,31.81,24900.0,22.8384,22.8384,22.7954,22.8169,24900.0
2013-02-26 12:15:00,31.81,31.81,31.78,31.78,18400.0,22.8169,22.8169,22.7954,22.7954,18400.0
2013-02-26 12:20:00,31.78,31.81,31.77,31.81,17700.0,22.7954,22.8169,22.7882,22.8169,17700.0
2013-02-26 12:25:00,31.82,31.82,31.79,31.81,35400.0,22.824,22.824,22.8025,22.8169,35400.0
2013-02-26 12:30:00,31.81,31.85,31.81,31.85,39400.0,22.8169,22.8456,22.8169,22.8456,39400.0
2013-02-26 12:35:00,31.84,31.85,31.83,31.83,22000.0,22.8384,22.8456,22.8312,22.8312,22000.0
2013-02-26 12:40:00,31.84,31.85,31.82,31.83,30800.0,22.8384,22.8456,22.824,22.8312,30800.0
2013-02-26 12:45:00,31.83,31.83,31.8,31.82,29100.0,22.8312,22.8312,22.8097,22.824,29100.0
2013-02-26 12:50:00,31.82,31.84,31.81,31.84,19600.0,22.824,22.8384,22.8169,22.8384,19600.0
2013-02-26 12:55:00,31.84,31.85,31.82,31.84,25400.0,22.8384,22.8456,22.824,22.8384,25400.0
2013-02-26 13:00:00,31.84,31.86,31.82,31.85,35800.0,22.8384,22.8527,22.824,22.8456,35800.0
2013-02-26 13:05:00,31.85,31.85,31.81,31.83,19600.0,22.8456,22.8456,22.8169,22.8312,19600.0
2013-02-26 13:10:00,31.83,31.85,31.82,31.85,32300.0,22.8312,22.8456,22.824,22.8456,32300.0
2013-02-26 13:15:00,31.84,31.85,31.81,31.82,26300.0,22.8384,22.8456,22.8169,22.824,26300.0
2013-02-26 13:20:00,31.81,31.84,31.8,31.83,23000.0,22.8169,22.8384,22.8097,22.8312,23000.0
2013-02-26 13:25:00,31.84,31.85,31.83,31.85,21500.0,22.8384,22.8456,22.8312,22.8456,21500.0
2013-02-26 13:30:00,31.85,31.85,31.82,31.85,47800.0,22.8456,22.8456,22.824,22.8456,47800.0
2013-02-26 13:35:00,31.84,31.85,31.83,31.83,31200.0,22.8384,22.8456,22.8312,22.8312,31200.0
2013-02-26 13:40:00,31.84,31.85,31.81,31.81,22900.0,22.8384,22.8456,22.8169,22.8169,22900.0
2013-02-26 13:45:00,31.8,31.83,31.8,31.83,27800.0,22.8097,22.8312,22.8097,22.8312,27800.0
2013-02-26 13:50:00,31.83,31.83,31.81,31.82,13800.0,22.8312,22.8312,22.8169,22.824,13800.0
2013-02-26 13:55:00,31.83,31.83,31.8,31.81,23200.0,22.8312,22.8312,22.8097,22.8169,23200.0
2013-02-26 14:00:00,31.82,31.85,31.81,31.84,29600.0,22.824,22.8456,22.8169,22.8384,29600.0
2013-02-26 14:05:00,31.85,31.85,31.83,31.84,32000.0,22.8456,22.8456,22.8312,22.8384,32000.0
2013-02-26 14:10:00,31.84,31.85,31.83,31.85,18700.0,22.8384,22.8456,22.8312,22.8456,18700.0
2013-02-26 14:15:00,31.85,31.85,31.82,31.85,32700.0,22.8456,22.8456,22.824,22.8456,32700.0
2013-02-26 14:20:00,31.85,31.89,31.84,31.89,27900.0,22.8456,22.8743,22.8384,22.8743,27900.0
2013-02-26 14:25:00,31.89,31.89,31.86,31.89,39800.0,22.8743,22.8743,22.8527,22.8743,39800.0
2013-02-26 14:30:00,31.89,31.9,31.88,31.89,39000.0,22.8743,22.8814,22.8671,22.8743,39000.0
2013-02-26 14:35:00,31.89,31.9,31.87,31.88,31900.0,22.8743,22.8814,22.8599,22.8671,31900.0
2013-02-26 14:40:00,31.88,31.88,31.84,31.86,42700.0,22.8671,22.8671,22.8384,22.8527,42700.0
2013-02-26 14:45:00,31.87,31.88,31.85,31.86,26800.0,22.8599,22.8671,22.8456,22.8527,26800.0
2013-02-26 14:50:00,31.86,31.87,31.83,31.84,33700.0,22.8527,22.8599,22.8312,22.8384,33700.0
2013-02-26 14:55:00,31.85,31.88,31.84,31.84,44800.0,22.8456,22.8671,22.8384,22.8384,44800.0
2013-02-26 15:00:00,31.85,31.89,31.84,31.87,21900.0,22.8456,22.8743,22.8384,22.8599,21900.0
2013-02-26 15:05:00,31.88,31.88,31.85,31.86,35800.0,22.8671,22.8671,22.8456,22.8527,35800.0
2013-02-26 15:10:00,31.86,31.88,31.84,31.87,42900.0,22.8527,22.8671,22.8384,22.8599,42900.0
2013-02-26 15:15:00,31.86,31.88,31.84,31.86,34100.0,22.8527,22.8671,22.8384,22.8527,34100.0
2013-02-26 15:20:00,31.87,31.87,31.84,31.85,50500.0,22.8599,22.8599,22.8384,22.8456,50500.0
2013-02-26 15:25:00,31.85,31.88,31.85,31.88,29700.0,22.8456,22.8671,22.8456,22.8671,29700.0
2013-02-26 15:30:00,31.89,31.89,31.84,31.85,67900.0,22.8743,22.8743,22.8384,22.8456,67900.0
2013-02-26 15:35:00,31.85,31.88,31.85,31.87,63400.0,22.8456,22.8671,22.8456,22.8599,63400.0
2013-02-26 15:40:00,31.88,31.9,31.87,31.88,59500.0,22.8671,22.8814,22.8599,22.8671,59500.0
2013-02-26 15:45:00,31.89,31.9,31.87,31.9,44900.0,22.8743,22.8814,22.8599,22.8814,44900.0
2013-02-26 15:50:00,31.89,31.91,31.87,31.91,102100.0,22.8743,22.8886,22.8599,22.8886,102100.0
2013-02-26 15:55:00,31.91,31.91,31.85,31.9,225700.0,22.8886,22.8886,22.8456,22.8814,225700.0
2013-02-27 09:30:00,31.82,31.88,31.8,31.84,31000.0,22.824,22.8671,22.8097,22.8384,31000.0
2013-02-27 09:35:00,31.82,31.89,31.82,31.83,19300.0,22.824,22.8743,22.824,22.8312,19300.0
2013-02-27 09:40:00,31.83,31.89,31.82,31.89,18900.0,22.8312,22.8743,22.824,22.8743,18900.0
2013-02-27 09:45:00,31.89,31.97,31.88,31.94,40900.0,22.8743,22.9316,22.8671,22.9101,40900.0
2013-02-27 09:50:00,31.94,31.96,31.94,31.95,32700.0,22.9101,22.9245,22.9101,22.9173,32700.0
2013-02-27 09:55:00,31.95,31.95,31.89,31.9,24900.0,22.9173,22.9173,22.8743,22.8814,24900.0
2013-02-27 10:00:00,31.9,31.93,31.89,31.92,25100.0,22.8814,22.9029,22.8743,22.8958,25100.0
2013-02-27 10:05:00,31.92,31.93,31.9,31.9,28600.0,22.8958,22.9029,22.8814,22.8814,28600.0
2013-02-27 10:10:00,31.91,31.94,31.89,31.91,20300.0,22.8886,22.9101,22.8743,22.8886,20300.0
2013-02-27 10:15:00,31.91,31.93,31.91,31.92,24700.0,22.8886,22.9029,22.8886,22.8958,24700.0
2013-02-27 10:20:00,31.92,31.96,31.92,31.94,39800.0,22.8958,22.9245,22.8958,22.9101,39800.0
2013-02-27 10:25:00,31.94,31.96,31.94,31.96,33500.0,22.9101,22.9245,22.9101,22.9245,33500.0
2013-02-27 10:30:00,31.96,31.96,31.92,31.95,35400.0,22.9245,22.9245,22.8958,22.9173,35400.0
2013-02-27 10:35:00,31.95,31.98,31.94,31.98,22000.0,22.9173,22.9388,22.9101,22.9388,22000.0
2013-02-27 10:40:00,31.97,31.98,31.92,31.95,35200.0,22.9316,22.9388,22.8958,22.9173,35200.0
2013-02-27 10:45:00,31.95,31.98,31.94,31.97,57700.0,22.9173,22.9388,22.9101,22.9316,57700.0
2013-02-27 10:50:00,31.96,31.99,31.96,31.98,27500.0,22.9245,22.946,22.9245,22.9388,27500.0
2013-02-27 10:55:00,31.98,31.99,31.95,31.98,42300.0,22.9388,22.946,22.9173,22.9388,42300.0
2013-02-27 11:00:00,31.98,32.0,31.97,32.0,100600.0,22.9388,22.9532,22.9316,22.9532,100600.0
2013-02-27 11:05:00,31.99,32.0,31.95,31.99,60600.0,22.946,22.9532,22.9173,22.946,60600.0
2013-02-27 11:10:00,32.0,32.0,31.98,32.0,43400.0,22.9532,22.9532,22.9388,22.9532,43400.0
2013-02-27 11:15:00,32.0,32.0,31.98,31.99,19400.0,22.9532,22.9532,22.9388,22.946,19400.0
2013-02-27 11:20:00,32.0,32.0,31.97,31.98,26700.0,22.9532,22.9532,22.9316,22.9388,26700.0
2013-02-27 11:25:00,31.98,31.99,31.96,31.98,71600.0,22.9388,22.946,22.9245,22.9388,71600.0
2013-02-27 11:30:00,31.99,32.02,31.99,32.01,48200.0,22.946,22.9675,22.946,22.9603,48200.0
2013-02-27 11:35:00,32.01,32.02,32.0,32.0,28100.0,22.9603,22.9675,22.9532,22.9532,28100.0
2013-02-27 11:40:00,32.0,32.02,31.98,31.99,18300.0,22.9532,22.9675,22.9388,22.946,18300.0
2013-02-27 11:45:00,31.99,32.02,31.99,32.02,42900.0,22.946,22.9675,22.946,22.9675,42900.0
2013-02-27 11:50:00,32.01,32.02,32.0,32.0,32300.0,22.9603,22.9675,22.9532,22.9532,32300.0
2013-02-27 11:55:00,32.0,32.01,31.98,32.01,33100.0,22.9532,22.9603,22.9388,22.9603,33100.0
2013-02-27 12:00:00,32.01,32.03,32.01,32.03,24700.0,22.9603,22.9747,22.9603,22.9747,24700.0
2013-02-27 12:05:00,32.03,32.09,32.02,32.09,31400.0,22.9747,23.0177,22.9675,23.0177,31400.0
2013-02-27 12:10:00,32.09,32.13,32.08,32.13,40000.0,23.0177,23.0464,23.0105,23.0464,40000.0
2013-02-27 12:15:00,32.13,32.17,32.12,32.15,57800.0,23.0464,23.0751,23.0392,23.0607,57800.0
2013-02-27 12:20:00,32.15,32.15,32.08,32.08,100800.0,23.0607,23.0607,23.0105,23.0105,100800.0
2013-02-27 12:25:00,32.08,32.09,32.07,32.08,9700.0,23.0105,23.0177,23.0034,23.0105,9700.0
2013-02-27 12:30:00,32.08,32.13,32.08,32.11,46900.0,23.0105,23.0464,23.0105,23.0321,46900.0
2013-02-27 12:35:00,32.11,32.12,32.09,32.1,27300.0,23.0321,23.0392,23.0177,23.0249,27300.0
2013-02-27 12:40:00,32.11,32.13,32.09,32.09,43300.0,23.0321,23.0464,23.0177,23.0177,43300.0
2013-02-27 12:45:00,32.1,32.11,32.08,32.1,26900.0,23.0249,23.0321,23.0105,23.0249,26900.0
2013-02-27 12:50:00,32.1,32.11,32.08,32.1,27100.0,23.0249,23.0321,23.0105,23.0249,27100.0
2013-02-27 12:55:00,32.1,32.11,32.08,32.09,37100.0,23.0249,23.0321,23.0105,23.0177,37100.0
2013-02-27 13:00:00,32.1,32.11,32.07,32.09,28600.0,23.0249,23.0321,23.0034,23.0177,28600.0
2013-02-27 13:05:00,32.1,32.11,32.09,32.1,27300.0,23.0249,23.0321,23.0177,23.0249,27300.0
2013-02-27 13:10:00,32.1,32.11,32.08,32.09,28900.0,23.0249,23.0321,23.0105,23.0177,28900.0
2013-02-27 13:15:00,32.09,32.1,32.09,32.1,14500.0,23.0177,23.0249,23.0177,23.0249,14500.0
2013-02-27 13:20:00,32.1,32.13,32.09,32.13,28100.0,23.0249,23.0464,23.0177,23.0464,28100.0
2013-02-27 13:25:00,32.13,32.15,32.13,32.15,37400.0,23.0464,23.0607,23.0464,23.0607,37400.0
2013-02-27 13:30:00,32.14,32.14,32.1,32.11,28500.0,23.0536,23.0536,23.0249,23.0321,28500.0
2013-02-27 13:35:00,32.11,32.12,32.11,32.12,23300.0,23.0321,23.0392,23.0321,23.0392,23300.0
2013-02-27 13:40:00,32.13,32.13,32.11,32.11,38700.0,23.0464,23.0464,23.0321,23.0321,38700.0
2013-02-27 13:45:00,32.12,32.12,32.11,32.12,17200.0,23.0392,23.0392,23.0321,23.0392,17200.0
2013-02-27 13:50:00,32.11,32.14,32.11,32.14,17100.0,23.0321,23.0536,23.0321,23.0536,17100.0
2013-02-27 13:55:00,32.14,32.15,32.12,32.12,37800.0,23.0536,23.0607,23.0392,23.0392,37800.0
2013-02-27 14:00:00,32.12,32.13,32.12,32.12,15400.0,23.0392,23.0464,23.0392,23.0392,15400.0
2013-02-27 14:05:00,32.12,32.13,32.11,32.12,33700.0,23.0392,23.0464,23.0321,23.0392,33700.0
2013-02-27 14:10:00,32.12,32.18,32.12,32.15,68200.0,23.0392,23.0823,23.0392,23.0607,68200.0
2013-02-27 14:15:00,32.15,32.16,32.13,32.13,31900.0,23.0607,23.0679,23.0464,23.0464,31900.0
2013-02-27 14:20:00,32.13,32.14,32.13,32.13,26000.0,23.0464,23.0536,23.0464,23.0464,26000.0
2013-02-27 14:25:00,32.13,32.15,32.13,32.14,44700.0,23.0464,23.0607,23.0464,23.0536,44700.0
2013-02-27 14:30:00,32.14,32.18,32.14,32.15,65200.0,23.0536,23.0823,23.0536,23.0607,65200.0
2013-02-27 14:35:00,32.15,32.17,32.14,32.16,34000.0,23.0607,23.0751,23.0536,23.0679,34000.0
2013-02-27 14:40:00,32.15,32.16,32.14,32.15,24000.0,23.0607,23.0679,23.0536,23.0607,24000.0
2013-02-27 14:45:00,32.15,32.19,32.15,32.18,29500.0,23.0607,23.0894,23.0607,23.0823,29500.0
2013-02-27 14:50:00,32.19,32.2,32.18,32.18,40800.0,23.0894,23.0966,23.0823,23.0823,40800.0
2013-02-27 14:55:00,32.18,32.19,32.16,32.17,28200.0,23.0823,23.0894,23.0679,23.0751,28200.0
2013-02-27 15:00:00,32.17,32.18,32.15,32.17,36400.0,23.0751,23.0823,23.0607,23.0751,36400.0
2013-02-27 15:05:00,32.17,32.18,32.16,32.17,16300.0,23.0751,23.0823,23.0679,23.0751,16300.0
2013-02-27 15:10:00,32.17,32.18,32.15,32.18,40300.0,23.0751,23.0823,23.0607,23.0823,40300.0
2013-02-27 15:15:00,32.18,32.19,32.15,32.16,41900.0,23.0823,23.0894,23.0607,23.0679,41900.0
2013-02-27 15:20:00,32.17,32.18,32.16,32.17,41600.0,23.0751,23.0823,23.0679,23.0751,41600.0
2013-02-27 15:25:00,32.17,32.18,32.16,32.16,29100.0,23.0751,23.0823,23.0679,23.0679,29100.0
2013-02-27 15:30:00,32.16,32.18,32.16,32.18,19700.0,23.0679,23.0823,23.0679,23.0823,19700.0
2013-02-27 15:35:00,32.18,32.21,32.16,32.16,73500.0,23.0823,23.1038,23.0679,23.0679,73500.0
2013-02-27 15:40:00,32.17,32.18,32.15,32.17,47800.0,23.0751,23.0823,23.0607,23.0751,47800.0
2013-02-27 15:45:00,32.17,32.18,32.14,32.14,73100.0,23.0751,23.0823,23.0536,23.0536,73100.0
2013-02-27 15:50:00,32.15,32.17,32.13,32.17,66800.0,23.0607,23.0751,23.0464,23.0751,66800.0
2013-02-27 15:55:00,32.17,32.17,32.14,32.15,137100.0,23.0751,23.0751,23.0536,23.0607,137100.0
2013-02-28 09:30:00,32.16,32.26,32.16,32.26,50400.0,23.0679,23.1396,23.0679,23.1396,50400.0
2013-02-28 09:35:00,32.25,32.3,32.2,32.28,36500.0,23.1325,23.1683,23.0966,23.154,36500.0
2013-02-28 09:40:00,32.27,32.27,32.19,32.23,36200.0,23.1468,23.1468,23.0894,23.1181,36200.0
2013-02-28 09:45:00,32.23,32.26,32.22,32.25,26200.0,23.1181,23.1396,23.111,23.1325,26200.0
2013-02-28 09:50:00,32.24,32.25,32.21,32.22,23000.0,23.1253,23.1325,23.1038,23.111,23000.0
2013-02-28 09:55:00,32.23,32.24,32.22,32.23,31600.0,23.1181,23.1253,23.111,23.1181,31600.0
2013-02-28 10:00:00,32.23,32.23,32.14,32.16,33300.0,23.1181,23.1181,23.0536,23.0679,33300.0
2013-02-28 10:05:00,32.17,32.23,32.17,32.23,23000.0,23.0751,23.1181,23.0751,23.1181,23000.0
2013-02-28 10:10:00,32.22,32.23,32.17,32.2,26100.0,23.111,23.1181,23.0751,23.0966,26100.0
2013-02-28 10:15:00,32.19,32.22,32.17,32.2,27800.0,23.0894,23.111,23.0751,23.0966,27800.0
2013-02-28 10:20:00,32.19,32.24,32.19,32.23,33400.0,23.0894,23.1253,23.0894,23.1181,33400.0
2013-02-28 10:25:00,32.24,32.3,32.24,32.28,35400.0,23.1253,23.1683,23.1253,23.154,35400.0
2013-02-28 10:30:00,32.28,32.29,32.28,32.29,49300.0,23.154,23.1612,23.154,23.1612,49300.0
2013-02-28 10:35:00,32.29,32.3,32.26,32.28,44700.0,23.1612,23.1683,23.1396,23.154,44700.0
2013-02-28 10:40:00,32.28,32.28,32.25,32.26,37300.0,23.154,23.154,23.1325,23.1396,37300.0
2013-02-28 10:45:00,32.26,32.26,32.19,32.2,46200.0,23.1396,23.1396,23.0894,23.0966,46200.0
2013-02-28 10:50:00,32.2,32.2,32.16,32.16,18000.0,23.0966,23.0966,23.0679,23.0679,18000.0
2013-02-28 10:55:00,32.16,32.17,32.14,32.15,20900.0,23.0679,23.0751,23.0536,23.0607,20900.0
2013-02-28 11:00:00,32.15,32.19,32.13,32.19,27400.0,23.0607,23.0894,23.0464,23.0894,27400.0
2013-02-28 11:05:00,32.2,32.22,32.19,32.2,29800.0,23.0966,23.111,23.0894,23.0966,29800.0
2013-02-28 11:10:00,32.2,32.21,32.19,32.2,12400.0,23.0966,23.1038,23.0894,23.0966,12400.0
2013-02-28 11:15:00,32.19,32.21,32.19,32.2,15900.0,23.0894,23.1038,23.0894,23.0966,15900.0
2013-02-28 11:20:00,32.21,32.22,32.19,32.22,14400.0,23.1038,23.111,23.0894,23.111,14400.0
2013-02-28 11:25:00,32.21,32.21,32.19,32.21,24200.0,23.1038,23.1038,23.0894,23.1038,24200.0
2013-02-28 11:30:00,32.21,32.23,32.19,32.22,18800.0,23.1038,23.1181,23.0894,23.111,18800.0
2013-02-28 11:35:00,32.22,32.23,32.19,32.2,29000.0,23.111,23.1181,23.0894,23.0966,29000.0
2013-02-28 11:40:00,32.2,32.2,32.16,32.18,26200.0,23.0966,23.0966,23.0679,23.0823,26200.0
2013-02-28 11:45:00,32.18,32.18,32.15,32.16,10000.0,23.0823,23.0823,23.0607,23.0679,10000.0
2013-02-28 11:50:00,32.16,32.17,32.15,32.16,27000.0,23.0679,23.0751,23.0607,23.0679,27000.0
2013-02-28 11:55:00,32.16,32.16,32.14,32.16,12500.0,23.0679,23.0679,23.0536,23.0679,12500.0
2013-02-28 12:00:00,32.16,32.21,32.16,32.2,33300.0,23.0679,23.1038,23.0679,23.0966,33300.0
2013-02-28 12:05:00,32.21,32.22,32.19,32.2,20900.0,23.1038,23.111,23.0894,23.0966,20900.0
2013-02-28 12:10:00,32.19,32.2,32.17,32.17,22300.0,23.0894,23.0966,23.0751,23.0751,22300.0
2013-02-28 12:15:00,32.16,32.17,32.15,32.16,22400.0,23.0679,23.0751,23.0607,23.0679,22400.0
2013-02-28 12:20:00,32.16,32.17,32.16,32.16,10200.0,23.0679,23.0751,23.0679,23.0679,10200.0
2013-02-28 12:25:00,32.16,32.17,32.14,32.14,33900.0,23.0679,23.0751,23.0536,23.0536,33900.0
2013-02-28 12:30:00,32.14,32.15,32.14,32.14,11500.0,23.0536,23.0607,23.0536,23.0536,11500.0
2013-02-28 12:35:00,32.15,32.19,32.14,32.18,55200.0,23.0607,23.0894,23.0536,23.0823,55200.0
2013-02-28 12:40:00,32.19,32.21,32.18,32.21,15600.0,23.0894,23.1038,23.0823,23.1038,15600.0
2013-02-28 12:45:00,32.2,32.21,32.17,32.21,30500.0,23.0966,23.1038,23.0751,23.1038,30500.0
2013-02-28 12:50:00,32.2,32.22,32.17,32.17,16700.0,23.0966,23.111,23.0751,23.0751,16700.0
2013-02-28 12:55:00,32.18,32.19,32.17,32.19,11100.0,23.0823,23.0894,23.0751,23.0894,11100.0
2013-02-28 13:00:00,32.19,32.22,32.19,32.21,28100.0,23.0894,23.111,23.0894,23.1038,28100.0
2013-02-28 13:05:00,32.22,32.23,32.21,32.22,11500.0,23.111,23.1181,23.1038,23.111,11500.0
2013-02-28 13:10:00,32.22,32.23,32.2,32.23,18200.0,23.111,23.1181,23.0966,23.1181,18200.0
2013-02-28 13:15:00,32.23,32.26,32.22,32.25,20100.0,23.1181,23.1396,23.111,23.1325,20100.0
2013-02-28 13:20:00,32.25,32.28,32.25,32.25,30300.0,23.1325,23.154,23.1325,23.1325,30300.0
2013-02-28 13:25:00,32.24,32.26,32.24,32.25,24500.0,23.1253,23.1396,23.1253,23.1325,24500.0
2013-02-28 13:30:00,32.25,32.26,32.24,32.25,17200.0,23.1325,23.1396,23.1253,23.1325,17200.0
2013-02-28 13:35:00,32.25,32.27,32.24,32.25,14400.0,23.1325,23.1468,23.1253,23.1325,14400.0
2013-02-28 13:40:00,32.25,32.25,32.24,32.25,16300.0,23.1325,23.1325,23.1253,23.1325,16300.0
2013-02-28 13:45:00,32.25,32.26,32.24,32.26,24800.0,23.1325,23.1396,23.1253,23.1396,24800.0
2013-02-28 13:50:00,32.26,32.29,32.26,32.27,64800.0,23.1396,23.1612,23.1396,23.1468,64800.0
2013-02-28 13:55:00,32.27,32.31,32.26,32.27,55600.0,23.1468,23.1755,23.1396,23.1468,55600.0
2013-02-28 14:00:00,32.27,32.27,32.26,32.27,14300.0,23.1468,23.1468,23.1396,23.1468,14300.0
2013-02-28 14:05:00,32.26,32.26,32.25,32.26,11600.0,23.1396,23.1396,23.1325,23.1396,11600.0
2013-02-28 14:10:00,32.26,32.3,32.26,32.3,9100.0,23.1396,23.1683,23.1396,23.1683,9100.0
2013-02-28 14:15:00,32.3,32.35,32.29,32.35,32000.0,23.1683,23.2042,23.1612,23.2042,32000.0
2013-02-28 14:20:00,32.35,32.35,32.33,32.34,23600.0,23.2042,23.2042,23.1899,23.197,23600.0
2013-02-28 14:25:00,32.34,32.36,32.33,32.35,44000.0,23.197,23.2114,23.1899,23.2042,44000.0
2013-02-28 14:30:00,32.35,32.36,32.35,32.35,47800.0,23.2042,23.2114,23.2042,23.2042,47800.0
2013-02-28 14:35:00,32.35,32.36,32.35,32.35,17800.0,23.2042,23.2114,23.2042,23.2042,17800.0
2013-02-28 14:40:00,32.35,32.36,32.35,32.36,29300.0,23.2042,23.2114,23.2042,23.2114,29300.0
2013-02-28 14:45:00,32.35,32.38,32.35,32.38,64600.0,23.2042,23.2257,23.2042,23.2257,64600.0
2013-02-28 14:50:00,32.38,32.38,32.35,32.37,51000.0,23.2257,23.2257,23.2042,23.2186,51000.0
2013-02-28 14:55:00,32.36,32.37,32.35,32.35,40300.0,23.2114,23.2186,23.2042,23.2042,40300.0
2013-02-28 15:00:00,32.35,32.36,32.35,32.35,40200.0,23.2042,23.2114,23.2042,23.2042,40200.0
2013-02-28 15:05:00,32.35,32.36,32.33,32.34,103000.0,23.2042,23.2114,23.1899,23.197,103000.0
2013-02-28 15:10:00,32.34,32.34,32.28,32.31,35600.0,23.197,23.197,23.154,23.1755,35600.0
2013-02-28 15:15:00,32.3,32.31,32.27,32.31,24800.0,23.1683,23.1755,23.1468,23.1755,24800.0
2013-02-28 15:20:00,32.3,32.32,32.29,32.3,36400.0,23.1683,23.1827,23.1612,23.1683,36400.0
2013-02-28 15:25:00,32.3,32.3,32.28,32.3,29100.0,23.1683,23.1683,23.154,23.1683,29100.0
2013-02-28 15:30:00,32.3,32.3,32.27,32.28,30600.0,23.1683,23.1683,23.1468,23.154,30600.0
2013-02-28 15:35:00,32.29,32.3,32.27,32.29,23200.0,23.1612,23.1683,23.1468,23.1612,23200.0
2013-02-28 15:40:00,32.29,32.3,32.26,32.29,27900.0,23.1612,23.1683,23.1396,23.1612,27900.0
2013-02-28 15:45:00,32.29,32.31,32.24,32.24,90300.0,23.1612,23.1755,23.1253,23.1253,90300.0
2013-02-28 15:50:00,32.24,32.25,32.2,32.21,68300.0,23.1253,23.1325,23.0966,23.1038,68300.0
2013-02-28 15:55:00,32.21,32.21,32.16,32.16,167000.0,23.1038,23.1038,23.0679,23.0679,167000.0
2013-03-01 09:30:00,32.15,32.24,31.96,31.99,57800.0,23.0607,23.1253,22.9245,22.946,57800.0
2013-03-01 09:35:00,32.01,32.09,32.0,32.03,23100.0,22.9603,23.0177,22.9532,22.9747,23100.0
2013-03-01 09:40:00,32.0,32.02,31.95,31.99,14200.0,22.9532,22.9675,22.9173,22.946,14200.0
2013-03-01 09:45:00,31.98,32.08,31.96,32.05,26000.0,22.9388,23.0105,22.9245,22.989,26000.0
2013-03-01 09:50:00,32.06,32.06,31.95,31.99,22200.0,22.9962,22.9962,22.9173,22.946,22200.0
2013-03-01 09:55:00,32.02,32.07,31.96,32.07,27500.0,22.9675,23.0034,22.9245,23.0034,27500.0
2013-03-01 10:00:00,32.08,32.13,32.04,32.05,42100.0,23.0105,23.0464,22.9818,22.989,42100.0
2013-03-01 10:05:00,32.05,32.06,32.01,32.04,33700.0,22.989,22.9962,22.9603,22.9818,33700.0
2013-03-01 10:10:00,32.03,32.05,31.99,32.05,26900.0,22.9747,22.989,22.946,22.989,26900.0
2013-03-01 10:15:00,32.04,32.06,32.0,32.01,46700.0,22.9818,22.9962,22.9532,22.9603,46700.0
2013-03-01 10:20:00,32.01,32.03,31.98,32.03,20000.0,22.9603,22.9747,22.9388,22.9747,20000.0
2013-03-01 10:25:00,32.02,32.04,32.01,32.03,32100.0,22.9675,22.9818,22.9603,22.9747,32100.0
2013-03-01 10:30:00,32.04,32.05,32.04,32.05,28000.0,22.9818,22.989,22.9818,22.989,28000.0
2013-03-01 10:35:00,32.05,32.05,32.02,32.03,54200.0,22.989,22.989,22.9675,22.9747,54200.0
2013-03-01 10:40:00,32.03,32.12,32.03,32.11,37200.0,22.9747,23.0392,22.9747,23.0321,37200.0
2013-03-01 10:45:00,32.12,32.15,32.1,32.15,100800.0,23.0392,23.0607,23.0249,23.0607,100800.0
2013-03-01 10:50:00,32.15,32.26,32.15,32.2,114200.0,23.0607,23.1396,23.0607,23.0966,114200.0
2013-03-01 10:55:00,32.2,32.26,32.2,32.26,47700.0,23.0966,23.1396,23.0966,23.1396,47700.0
2013-03-01 11:00:00,32.27,32.28,32.21,32.23,52200.0,23.1468,23.154,23.1038,23.1181,52200.0
2013-03-01 11:05:00,32.23,32.23,32.22,32.23,50700.0,23.1181,23.1181,23.111,23.1181,50700.0
2013-03-01 11:10:00,32.23,32.25,32.2,32.24,33700.0,23.1181,23.1325,23.0966,23.1253,33700.0
2013-03-01 11:15:00,32.24,32.25,32.21,32.22,43300.0,23.1253,23.1325,23.1038,23.111,43300.0
2013-03-01 11:20:00,32.23,32.25,32.22,32.25,29300.0,23.1181,23.1325,23.111,23.1325,29300.0
2013-03-01 11:25:00,32.25,32.25,32.2,32.22,44300.0,23.1325,23.1325,23.0966,23.111,44300.0
2013-03-01 11:30:00,32.22,32.24,32.2,32.24,36500.0,23.111,23.1253,23.0966,23.1253,36500.0
2013-03-01 11:35:00,32.23,32.28,32.23,32.26,24600.0,23.1181,23.154,23.1181,23.1396,24600.0
2013-03-01 11:40:00,32.26,32.26,32.2,32.23,37600.0,23.1396,23.1396,23.0966,23.1181,37600.0
2013-03-01 11:45:00,32.24,32.24,32.23,32.24,10300.0,23.1253,23.1253,23.1181,23.1253,10300.0
2013-03-01 11:50:00,32.24,32.25,32.23,32.25,58700.0,23.1253,23.1325,23.1181,23.1325,58700.0
2013-03-01 11:55:00,32.25,32.25,32.19,32.2,93500.0,23.1325,23.1325,23.0894,23.0966,93500.0
2013-03-01 12:00:00,32.19,32.2,32.17,32.18,37400.0,23.0894,23.0966,23.0751,23.0823,37400.0
2013-03-01 12:05:00,32.18,32.25,32.18,32.25,35900.0,23.0823,23.1325,23.0823,23.1325,35900.0
2013-03-01 12:10:00,32.25,32.26,32.24,32.25,39100.0,23.1325,23.1396,23.1253,23.1325,39100.0
2013-03-01 12:15:00,32.25,32.3,32.23,32.3,26900.0,23.1325,23.1683,23.1181,23.1683,26900.0
2013-03-01 12:20:00,32.3,32.31,32.27,32.29,50700.0,23.1683,23.1755,23.1468,23.1612,50700.0
2013-03-01 12:25:00,32.29,32.31,32.27,32.28,73700.0,23.1612,23.1755,23.1468,23.154,73700.0
2013-03-01 12:30:00,32.28,32.36,32.27,32.36,40100.0,23.154,23.2114,23.1468,23.2114,40100.0
2013-03-01 12:35:00,32.36,32.38,32.33,32.34,69800.0,23.2114,23.2257,23.1899,23.197,69800.0
2013-03-01 12:40:00,32.34,32.39,32.34,32.35,70900.0,23.197,23.2329,23.197,23.2042,70900.0
2013-03-01 12:45:00,32.35,32.37,32.34,32.34,42000.0,23.2042,23.2186,23.197,23.197,42000.0
2013-03-01 12:50:00,32.35,32.36,32.33,32.34,47700.0,23.2042,23.2114,23.1899,23.197,47700.0
2013-03-01 12:55:00,32.34,32.38,32.34,32.37,37600.0,23.197,23.2257,23.197,23.2186,37600.0
2013-03-01 13:00:00,32.38,32.38,32.34,32.35,35800.0,23.2257,23.2257,23.197,23.2042,35800.0
2013-03-01 13:05:00,32.35,32.35,32.33,32.35,23300.0,23.2042,23.2042,23.1899,23.2042,23300.0
2013-03-01 13:10:00,32.35,32.35,32.34,32.35,33600.0,23.2042,23.2042,23.197,23.2042,33600.0
2013-03-01 13:15:00,32.34,32.37,32.34,32.37,11300.0,23.197,23.2186,23.197,23.2186,11300.0
2013-03-01 13:20:00,32.37,32.37,32.36,32.37,20400.0,23.2186,23.2186,23.2114,23.2186,20400.0
2013-03-01 13:25:00,32.37,32.37,32.34,32.35,67000.0,23.2186,23.2186,23.197,23.2042,67000.0
2013-03-01 13:30:00,32.34,32.35,32.33,32.34,54000.0,23.197,23.2042,23.1899,23.197,54000.0
2013-03-01 13:35:00,32.35,32.37,32.34,32.37,10100.0,23.2042,23.2186,23.197,23.2186,10100.0
2013-03-01 13:40:00,32.37,32.39,32.36,32.36,20800.0,23.2186,23.2329,23.2114,23.2114,20800.0
2013-03-01 13:45:00,32.37,32.37,32.33,32.33,35400.0,23.2186,23.2186,23.1899,23.1899,35400.0
2013-03-01 13:50:00,32.34,32.35,32.34,32.35,24200.0,23.197,23.2042,23.197,23.2042,24200.0
2013-03-01 13:55:00,32.35,32.35,32.34,32.35,18800.0,23.2042,23.2042,23.197,23.2042,18800.0
2013-03-01 14:00:00,32.35,32.36,32.34,32.36,23200.0,23.2042,23.2114,23.197,23.2114,23200.0
2013-03-01 14:05:00,32.36,32.38,32.35,32.38,12700.0,23.2114,23.2257,23.2042,23.2257,12700.0
2013-03-01 14:10:00,32.38,32.4,32.38,32.4,45600.0,23.2257,23.2401,23.2257,23.2401,45600.0
2013-03-01 14:15:00,32.4,32.41,32.37,32.41,51600.0,23.2401,23.2472,23.2186,23.2472,51600.0
2013-03-01 14:20:00,32.41,32.45,32.38,32.39,67000.0,23.2472,23.2759,23.2257,23.2329,67000.0
2013-03-01 14:25:00,32.39,32.4,32.37,32.4,22200.0,23.2329,23.2401,23.2186,23.2401,22200.0
2013-03-01 14:30:00,32.4,32.41,32.39,32.41,14500.0,23.2401,23.2472,23.2329,23.2472,14500.0
2013-03-01 14:35:00,32.41,32.41,32.39,32.4,41400.0,23.2472,23.2472,23.2329,23.2401,41400.0
2013-03-01 14:40:00,32.4,32.4,32.39,32.4,13800.0,23.2401,23.2401,23.2329,23.2401,13800.0
2013-03-01 14:45:00,32.4,32.41,32.39,32.41,63200.0,23.2401,23.2472,23.2329,23.2472,63200.0
2013-03-01 14:50:00,32.41,32.41,32.4,32.41,15100.0,23.2472,23.2472,23.2401,23.2472,15100.0
2013-03-01 14:55:00,32.41,32.41,32.38,32.41,41200.0,23.2472,23.2472,23.2257,23.2472,41200.0
2013-03-01 15:00:00,32.41,32.42,32.4,32.42,36400.0,23.2472,23.2544,23.2401,23.2544,36400.0
2013-03-01 15:05:00,32.42,32.43,32.39,32.4,82400.0,23.2544,23.2616,23.2329,23.2401,82400.0
2013-03-01 15:10:00,32.4,32.41,32.39,32.4,23100.0,23.2401,23.2472,23.2329,23.2401,23100.0
2013-03-01 15:15:00,32.4,32.41,32.4,32.41,31400.0,23.2401,23.2472,23.2401,23.2472,31400.0
2013-03-01 15:20:00,32.41,32.42,32.4,32.42,42600.0,23.2472,23.2544,23.2401,23.2544,42600.0
2013-03-01 15:25:00,32.41,32.43,32.41,32.43,43800.0,23.2472,23.2616,23.2472,23.2616,43800.0
2013-03-01 15:30:00,32.42,32.44,32.41,32.43,88500.0,23.2544,23.2688,23.2472,23.2616,88500.0
2013-03-01 15:35:00,32.43,32.45,32.42,32.45,102200.0,23.2616,23.2759,23.2544,23.2759,102200.0
2013-03-01 15:40:00,32.45,32.45,32.4,32.43,224900.0,23.2759,23.2759,23.2401,23.2616,224900.0
2013-03-01 15:45:00,32.44,32.45,32.41,32.41,297000.0,23.2688,23.2759,23.2472,23.2472,297000.0
2013-03-01 15:50:00,32.41,32.45,32.41,32.43,210400.0,23.2472,23.2759,23.2472,23.2616,210400.0
2013-03-01 15:55:00,32.43,32.48,32.43,32.48,384600.0,23.2616,23.2975,23.2616,23.2975,384600.0
2013-03-04 09:30:00,32.46,32.49,32.39,32.48,42300.0,23.2831,23.3046,23.2329,23.2975,42300.0
2013-03-04 09:35:00,32.47,32.5,32.45,32.5,27400.0,23.2903,23.3118,23.2759,23.3118,27400.0
2013-03-04 09:40:00,32.49,32.54,32.48,32.5,95800.0,23.3046,23.3405,23.2975,23.3118,95800.0
2013-03-04 09:45:00,32.5,32.54,32.45,32.53,20500.0,23.3118,23.3405,23.2759,23.3333,20500.0
2013-03-04 09:50:00,32.52,32.55,32.48,32.55,21400.0,23.3261,23.3477,23.2975,23.3477,21400.0
2013-03-04 09:55:00,32.54,32.57,32.52,32.57,31300.0,23.3405,23.362,23.3261,23.362,31300.0
2013-03-04 10:00:00,32.57,32.58,32.52,32.56,36400.0,23.362,23.3692,23.3261,23.3548,36400.0
2013-03-04 10:05:00,32.56,32.57,32.53,32.55,26700.0,23.3548,23.362,23.3333,23.3477,26700.0
2013-03-04 10:10:00,32.54,32.58,32.52,32.56,28900.0,23.3405,23.3692,23.3261,23.3548,28900.0
2013-03-04 10:15:00,32.55,32.56,32.52,32.56,20900.0,23.3477,23.3548,23.3261,23.3548,20900.0
2013-03-04 10:20:00,32.56,32.58,32.54,32.58,35400.0,23.3548,23.3692,23.3405,23.3692,35400.0
2013-03-04 10:25:00,32.57,32.6,32.55,32.6,26000.0,23.362,23.3835,23.3477,23.3835,26000.0
2013-03-04 10:30:00,32.59,32.6,32.57,32.59,33700.0,23.3764,23.3835,23.362,23.3764,33700.0
2013-03-04 10:35:00,32.59,32.63,32.58,32.63,25700.0,23.3764,23.405,23.3692,23.405,25700.0
2013-03-04 10:40:00,32.63,32.65,32.62,32.63,39300.0,23.405,23.4194,23.3979,23.405,39300.0
2013-03-04 10:45:00,32.63,32.64,32.59,32.6,34800.0,23.405,23.4122,23.3764,23.3835,34800.0
2013-03-04 10:50:00,32.61,32.64,32.6,32.64,19200.0,23.3907,23.4122,23.3835,23.4122,19200.0
2013-03-04 10:55:00,32.64,32.64,32.6,32.62,35900.0,23.4122,23.4122,23.3835,23.3979,35900.0
2013-03-04 11:00:00,32.62,32.63,32.55,32.58,35900.0,23.3979,23.405,23.3477,23.3692,35900.0
2013-03-04 11:05:00,32.59,32.61,32.57,32.6,25400.0,23.3764,23.3907,23.362,23.3835,25400.0
2013-03-04 11:10:00,32.6,32.63,32.59,32.6,29200.0,23.3835,23.405,23.3764,23.3835,29200.0
2013-03-04 11:15:00,32.6,32.65,32.59,32.63,32000.0,23.3835,23.4194,23.3764,23.405,32000.0
2013-03-04 11:20:00,32.63,32.63,32.59,32.6,16600.0,23.405,23.405,23.3764,23.3835,16600.0
2013-03-04 11:25:00,32.6,32.61,32.59,32.59,11800.0,23.3835,23.3907,23.3764,23.3764,11800.0
2013-03-04 11:30:00,32.59,32.61,32.56,32.56,12800.0,23.3764,23.3907,23.3548,23.3548,12800.0
2013-03-04 11:35:00,32.55,32.58,32.55,32.57,76700.0,23.3477,23.3692,23.3477,23.362,76700.0
2013-03-04 11:40:00,32.58,32.58,32.53,32.54,86300.0,23.3692,23.3692,23.3333,23.3405,86300.0
2013-03-04 11:45:00,32.53,32.54,32.5,32.51,22200.0,23.3333,23.3405,23.3118,23.319,22200.0
2013-03-04 11:50:00,32.5,33.0,32.5,32.6,207800.0,23.3118,23.6704,23.3118,23.3835,207800.0
2013-03-04 11:55:00,32.6,32.62,32.54,32.55,56600.0,23.3835,23.3979,23.3405,23.3477,56600.0
2013-03-04 12:00:00,32.55,32.57,32.53,32.54,138500.0,23.3477,23.362,23.3333,23.3405,138500.0
2013-03-04 12:05:00,32.53,32.54,32.5,32.52,24900.0,23.3333,23.3405,23.3118,23.3261,24900.0
2013-03-04 12:10:00,32.52,32.55,32.5,32.55,29500.0,23.3261,23.3477,23.3118,23.3477,29500.0
2013-03-04 12:15:00,32.55,32.57,32.53,32.57,29000.0,23.3477,23.362,23.3333,23.362,29000.0
2013-03-04 12:20:00,32.57,32.57,32.52,32.54,21400.0,23.362,23.362,23.3261,23.3405,21400.0
2013-03-04 12:25:00,32.54,32.56,32.53,32.54,12500.0,23.3405,23.3548,23.3333,23.3405,12500.0
2013-03-04 12:30:00,32.53,32.54,32.49,32.49,22400.0,23.3333,23.3405,23.3046,23.3046,22400.0
2013-03-04 12:35:00,32.49,32.55,32.49,32.55,42900.0,23.3046,23.3477,23.3046,23.3477,42900.0
2013-03-04 12:40:00,32.55,32.55,32.54,32.55,6900.0,23.3477,23.3477,23.3405,23.3477,6900.0
2013-03-04 12:45:00,32.55,32.56,32.54,32.55,17200.0,23.3477,23.3548,23.3405,23.3477,17200.0
2013-03-04 12:50:00,32.55,32.58,32.54,32.58,16900.0,23.3477,23.3692,23.3405,23.3692,16900.0
2013-03-04 12:55:00,32.58,32.61,32.57,32.61,9500.0,23.3692,23.3907,23.362,23.3907,9500.0
2013-03-04 13:00:00,32.61,32.61,32.56,32.58,48200.0,23.3907,23.3907,23.3548,23.3692,48200.0
2013-03-04 13:05:00,32.57,32.58,32.54,32.56,18600.0,23.362,23.3692,23.3405,23.3548,18600.0
2013-03-04 13:10:00,32.56,32.58,32.56,32.58,17100.0,23.3548,23.3692,23.3548,23.3692,17100.0
2013-03-04 13:15:00,32.57,32.59,32.55,32.55,13600.0,23.362,23.3764,23.3477,23.3477,13600.0
2013-03-04 13:20:00,32.55,32.59,32.55,32.57,29300.0,23.3477,23.3764,23.3477,23.362,29300.0
2013-03-04 13:25:00,32.58,32.58,32.56,32.57,18900.0,23.3692,23.3692,23.3548,23.362,18900.0
2013-03-04 13:30:00,32.58,32.58,32.56,32.57,15100.0,23.3692,23.3692,23.3548,23.362,15100.0
2013-03-04 13:35:00,32.56,32.57,32.55,32.55,6200.0,23.3548,23.362,23.3477,23.3477,6200.0
2013-03-04 13:40:00,32.55,32.59,32.55,32.59,18000.0,23.3477,23.3764,23.3477,23.3764,18000.0
2013-03-04 13:45:00,32.59,32.6,32.59,32.6,14800.0,23.3764,23.3835,23.3764,23.3835,14800.0
2013-03-04 13:50:00,32.6,32.64,32.59,32.64,16400.0,23.3835,23.4122,23.3764,23.4122,16400.0
2013-03-04 13:55:00,32.63,32.64,32.6,32.62,34100.0,23.405,23.4122,23.3835,23.3979,34100.0
2013-03-04 14:00:00,32.62,32.64,32.61,32.62,15700.0,23.3979,23.4122,23.3907,23.3979,15700.0
2013-03-04 14:05:00,32.63,32.65,32.62,32.64,21300.0,23.405,23.4194,23.3979,23.4122,21300.0
2013-03-04 14:10:00,32.64,32.64,32.61,32.61,17200.0,23.4122,23.4122,23.3907,23.3907,17200.0
2013-03-04 14:15:00,32.62,32.66,32.62,32.66,37600.0,23.3979,23.4266,23.3979,23.4266,37600.0
2013-03-04 14:20:00,32.66,32.69,32.66,32.67,41800.0,23.4266,23.4481,23.4266,23.4337,41800.0
2013-03-04 14:25:00,32.66,32.7,32.66,32.7,52700.0,23.4266,23.4553,23.4266,23.4553,52700.0
2013-03-04 14:30:00,32.7,32.7,32.68,32.69,30200.0,23.4553,23.4553,23.4409,23.4481,30200.0
2013-03-04 14:35:00,32.69,32.69,32.67,32.67,47100.0,23.4481,23.4481,23.4337,23.4337,47100.0
2013-03-04 14:40:00,32.67,32.69,32.67,32.68,28600.0,23.4337,23.4481,23.4337,23.4409,28600.0
2013-03-04 14:45:00,32.69,32.71,32.68,32.69,69700.0,23.4481,23.4624,23.4409,23.4481,69700.0
2013-03-04 14:50:00,32.68,32.69,32.68,32.68,15500.0,23.4409,23.4481,23.4409,23.4409,15500.0
2013-03-04 14:55:00,32.68,32.69,32.68,32.69,18600.0,23.4409,23.4481,23.4409,23.4481,18600.0
2013-03-04 15:00:00,32.69,32.69,32.68,32.68,59400.0,23.4481,23.4481,23.4409,23.4409,59400.0
2013-03-04 15:05:00,32.69,32.74,32.68,32.74,62400.0,23.4481,23.4839,23.4409,23.4839,62400.0
2013-03-04 15:10:00,32.74,32.75,32.73,32.74,67300.0,23.4839,23.4911,23.4768,23.4839,67300.0
2013-03-04 15:15:00,32.73,32.75,32.73,32.74,84000.0,23.4768,23.4911,23.4768,23.4839,84000.0
2013-03-04 15:20:00,32.74,32.76,32.74,32.75,219900.0,23.4839,23.4983,23.4839,23.4911,219900.0
2013-03-04 15:25:00,32.75,32.76,32.73,32.75,72800.0,23.4911,23.4983,23.4768,23.4911,72800.0
2013-03-04 15:30:00,32.75,32.78,32.74,32.77,60600.0,23.4911,23.5126,23.4839,23.5055,60600.0
2013-03-04 15:35:00,32.78,32.78,32.73,32.75,74000.0,23.5126,23.5126,23.4768,23.4911,74000.0
2013-03-04 15:40:00,32.75,32.75,32.73,32.73,26900.0,23.4911,23.4911,23.4768,23.4768,26900.0
2013-03-04 15:45:00,32.73,32.76,32.72,32.76,109800.0,23.4768,23.4983,23.4696,23.4983,109800.0
2013-03-04 15:50:00,32.76,32.77,32.72,32.75,123800.0,23.4983,23.5055,23.4696,23.4911,123800.0
2013-03-04 15:55:00,32.74,32.79,32.74,32.78,164300.0,23.4839,23.5198,23.4839,23.5126,164300.0
2013-03-05 09:30:00,32.83,32.83,32.61,32.77,98900.0,23.5485,23.5485,23.3907,23.5055,98900.0
2013-03-05 09:35:00,32.77,32.78,32.71,32.71,22900.0,23.5055,23.5126,23.4624,23.4624,22900.0
2013-03-05 09:40:00,32.72,32.8,32.72,32.8,46300.0,23.4696,23.527,23.4696,23.527,46300.0
2013-03-05 09:45:00,32.8,32.83,32.79,32.82,64700.0,23.527,23.5485,23.5198,23.5413,64700.0
2013-03-05 09:50:00,32.83,32.83,32.79,32.79,25700.0,23.5485,23.5485,23.5198,23.5198,25700.0
2013-03-05 09:55:00,32.8,32.84,32.77,32.78,149600.0,23.527,23.5557,23.5055,23.5126,149600.0
2013-03-05 10:00:00,32.8,32.82,32.76,32.79,91100.0,23.527,23.5413,23.4983,23.5198,91100.0
2013-03-05 10:05:00,32.79,32.82,32.79,32.82,131100.0,23.5198,23.5413,23.5198,23.5413,131100.0
2013-03-05 10:10:00,32.82,32.84,32.8,32.84,49600.0,23.5413,23.5557,23.527,23.5557,49600.0
2013-03-05 10:15:00,32.83,32.84,32.8,32.82,41700.0,23.5485,23.5557,23.527,23.5413,41700.0
2013-03-05 10:20:00,32.82,32.85,32.82,32.83,26500.0,23.5413,23.5628,23.5413,23.5485,26500.0
2013-03-05 10:25:00,32.84,32.85,32.83,32.85,21400.0,23.5557,23.5628,23.5485,23.5628,21400.0
2013-03-05 10:30:00,32.84,32.84,32.8,32.83,56700.0,23.5557,23.5557,23.527,23.5485,56700.0
2013-03-05 10:35:00,32.84,32.85,32.82,32.82,28600.0,23.5557,23.5628,23.5413,23.5413,28600.0
2013-03-05 10:40:00,32.83,32.89,32.83,32.88,80800.0,23.5485,23.5915,23.5485,23.5844,80800.0
2013-03-05 10:45:00,32.89,32.92,32.87,32.92,100000.0,23.5915,23.6131,23.5772,23.6131,100000.0
2013-03-05 10:50:00,32.92,32.95,32.91,32.93,30700.0,23.6131,23.6346,23.6059,23.6202,30700.0
2013-03-05 10:55:00,32.94,32.95,32.92,32.94,38100.0,23.6274,23.6346,23.6131,23.6274,38100.0
2013-03-05 11:00:00,32.94,32.95,32.91,32.92,55900.0,23.6274,23.6346,23.6059,23.6131,55900.0
2013-03-05 11:05:00,32.93,32.94,32.9,32.91,36600.0,23.6202,23.6274,23.5987,23.6059,36600.0
2013-03-05 11:10:00,32.91,32.92,32.85,32.89,190500.0,23.6059,23.6131,23.5628,23.5915,190500.0
2013-03-05 11:15:00,32.89,32.92,32.89,32.9,26300.0,23.5915,23.6131,23.5915,23.5987,26300.0
2013-03-05 11:20:00,32.9,32.91,32.9,32.9,39100.0,23.5987,23.6059,23.5987,23.5987,39100.0
2013-03-05 11:25:00,32.91,32.91,32.87,32.87,65900.0,23.6059,23.6059,23.5772,23.5772,65900.0
2013-03-05 11:30:00,32.87,32.9,32.86,32.87,100700.0,23.5772,23.5987,23.57,23.5772,100700.0
2013-03-05 11:35:00,32.86,32.87,32.81,32.82,88900.0,23.57,23.5772,23.5342,23.5413,88900.0
2013-03-05 11:40:00,32.83,32.86,32.82,32.83,71700.0,23.5485,23.57,23.5413,23.5485,71700.0
2013-03-05 11:45:00,32.83,32.89,32.82,32.88,38300.0,23.5485,23.5915,23.5413,23.5844,38300.0
2013-03-05 11:50:00,32.87,32.9,32.85,32.89,16600.0,23.5772,23.5987,23.5628,23.5915,16600.0
2013-03-05 11:55:00,32.9,32.9,32.86,32.89,21100.0,23.5987,23.5987,23.57,23.5915,21100.0
2013-03-05 12:00:00,32.89,32.9,32.85,32.86,26600.0,23.5915,23.5987,23.5628,23.57,26600.0
2013-03-05 12:05:00,32.86,32.9,32.86,32.89,16100.0,23.57,23.5987,23.57,23.5915,16100.0
2013-03-05 12:10:00,32.89,32.9,32.88,32.9,7300.0,23.5915,23.5987,23.5844,23.5987,7300.0
2013-03-05 12:15:00,32.9,32.9,32.84,32.86,45500.0,23.5987,23.5987,23.5557,23.57,45500.0
2013-03-05 12:20:00,32.86,32.87,32.86,32.87,5800.0,23.57,23.5772,23.57,23.5772,5800.0
2013-03-05 12:25:00,32.86,32.86,32.8,32.84,92000.0,23.57,23.57,23.527,23.5557,92000.0
2013-03-05 12:30:00,32.83,32.89,32.82,32.87,29100.0,23.5485,23.5915,23.5413,23.5772,29100.0
2013-03-05 12:35:00,32.87,32.88,32.86,32.88,23300.0,23.5772,23.5844,23.57,23.5844,23300.0
2013-03-05 12:40:00,32.89,32.91,32.89,32.9,20000.0,23.5915,23.6059,23.5915,23.5987,20000.0
2013-03-05 12:45:00,32.9,32.9,32.87,32.88,38600.0,23.5987,23.5987,23.5772,23.5844,38600.0
2013-03-05 12:50:00,32.88,32.89,32.86,32.89,19600.0,23.5844,23.5915,23.57,23.5915,19600.0
2013-03-05 12:55:00,32.89,32.89,32.85,32.85,29600.0,23.5915,23.5915,23.5628,23.5628,29600.0
2013-03-05 13:00:00,32.86,32.86,32.83,32.83,30400.0,23.57,23.57,23.5485,23.5485,30400.0
2013-03-05 13:05:00,32.83,32.84,32.77,32.8,49400.0,23.5485,23.5557,23.5055,23.527,49400.0
2013-03-05 13:10:00,32.8,32.82,32.78,32.78,35300.0,23.527,23.5413,23.5126,23.5126,35300.0
2013-03-05 13:15:00,32.78,32.84,32.78,32.82,46200.0,23.5126,23.5557,23.5126,23.5413,46200.0
2013-03-05 13:20:00,32.81,32.83,32.79,32.8,38700.0,23.5342,23.5485,23.5198,23.527,38700.0
2013-03-05 13:25:00,32.8,32.81,32.79,32.8,32400.0,23.527,23.5342,23.5198,23.527,32400.0
2013-03-05 13:30:00,32.8,32.84,32.79,32.79,76000.0,23.527,23.5557,23.5198,23.5198,76000.0
2013-03-05 13:35:00,32.8,32.86,32.8,32.86,32700.0,23.527,23.57,23.527,23.57,32700.0
2013-03-05 13:40:00,32.86,32.87,32.86,32.87,16100.0,23.57,23.5772,23.57,23.5772,16100.0
2013-03-05 13:45:00,32.87,32.87,32.85,32.86,17600.0,23.5772,23.5772,23.5628,23.57,17600.0
2013-03-05 13:50:00,32.86,32.86,32.83,32.85,27100.0,23.57,23.57,23.5485,23.5628,27100.0
2013-03-05 13:55:00,32.85,32.85,32.83,32.85,6600.0,23.5628,23.5628,23.5485,23.5628,6600.0
2013-03-05 14:00:00,32.84,32.86,32.84,32.85,17900.0,23.5557,23.57,23.5557,23.5628,17900.0
2013-03-05 14:05:00,32.85,32.89,32.84,32.87,30700.0,23.5628,23.5915,23.5557,23.5772,30700.0
2013-03-05 14:10:00,32.86,32.88,32.86,32.87,35300.0,23.57,23.5844,23.57,23.5772,35300.0
2013-03-05 14:15:00,32.87,32.88,32.86,32.87,50000.0,23.5772,23.5844,23.57,23.5772,50000.0
2013-03-05 14:20:00,32.87,32.88,32.85,32.85,17500.0,23.5772,23.5844,23.5628,23.5628,17500.0
2013-03-05 14:25:00,32.86,32.87,32.85,32.86,12000.0,23.57,23.5772,23.5628,23.57,12000.0
2013-03-05 14:30:00,32.85,32.87,32.85,32.87,10700.0,23.5628,23.5772,23.5628,23.5772,10700.0
2013-03-05 14:35:00,32.86,32.88,32.86,32.88,10600.0,23.57,23.5844,23.57,23.5844,10600.0
2013-03-05 14:40:00,32.88,32.9,32.87,32.88,36000.0,23.5844,23.5987,23.5772,23.5844,36000.0
2013-03-05 14:45:00,32.89,32.9,32.88,32.89,17900.0,23.5915,23.5987,23.5844,23.5915,17900.0
2013-03-05 14:50:00,32.9,32.9,32.89,32.9,28300.0,23.5987,23.5987,23.5915,23.5987,28300.0
2013-03-05 14:55:00,32.9,32.93,32.89,32.93,32300.0,23.5987,23.6202,23.5915,23.6202,32300.0
2013-03-05 15:00:00,32.93,32.93,32.87,32.88,68400.0,23.6202,23.6202,23.5772,23.5844,68400.0
2013-03-05 15:05:00,32.88,32.89,32.85,32.86,47600.0,23.5844,23.5915,23.5628,23.57,47600.0
2013-03-05 15:10:00,32.86,32.87,32.83,32.84,55500.0,23.57,23.5772,23.5485,23.5557,55500.0
2013-03-05 15:15:00,32.85,32.88,32.84,32.87,32500.0,23.5628,23.5844,23.5557,23.5772,32500.0
2013-03-05 15:20:00,32.86,32.87,32.81,32.86,39600.0,23.57,23.5772,23.5342,23.57,39600.0
2013-03-05 15:25:00,32.86,32.86,32.83,32.84,44700.0,23.57,23.57,23.5485,23.5557,44700.0
2013-03-05 15:30:00,32.84,32.85,32.81,32.83,78800.0,23.5557,23.5628,23.5342,23.5485,78800.0
2013-03-05 15:35:00,32.83,32.84,32.82,32.84,44600.0,23.5485,23.5557,23.5413,23.5557,44600.0
2013-03-05 15:40:00,32.83,32.87,32.83,32.86,38200.0,23.5485,23.5772,23.5485,23.57,38200.0
2013-03-05 15:45:00,32.86,32.87,32.8,32.8,90100.0,23.57,23.5772,23.527,23.527,90100.0
2013-03-05 15:50:00,32.8,32.81,32.75,32.81,182500.0,23.527,23.5342,23.4911,23.5342,182500.0
2013-03-05 15:55:00,32.8,32.86,32.79,32.85,167000.0,23.527,23.57,23.5198,23.5628,167000.0
2013-03-06 09:30:00,32.84,32.84,32.68,32.76,68100.0,23.5557,23.5557,23.4409,23.4983,68100.0
2013-03-06 09:35:00,32.76,32.79,32.68,32.73,61400.0,23.4983,23.5198,23.4409,23.4768,61400.0
2013-03-06 09:40:00,32.74,32.84,32.73,32.82,46000.0,23.4839,23.5557,23.4768,23.5413,46000.0
2013-03-06 09:45:00,32.83,32.87,32.79,32.82,33300.0,23.5485,23.5772,23.5198,23.5413,33300.0
2013-03-06 09:50:00,32.82,32.83,32.78,32.83,68000.0,23.5413,23.5485,23.5126,23.5485,68000.0
2013-03-06 09:55:00,32.83,32.85,32.8,32.81,24800.0,23.5485,23.5628,23.527,23.5342,24800.0
2013-03-06 10:00:00,32.8,32.83,32.78,32.81,45600.0,23.527,23.5485,23.5126,23.5342,45600.0
2013-03-06 10:05:00,32.8,32.82,32.77,32.77,32600.0,23.527,23.5413,23.5055,23.5055,32600.0
2013-03-06 10:10:00,32.77,32.83,32.77,32.78,32300.0,23.5055,23.5485,23.5055,23.5126,32300.0
2013-03-06 10:15:00,32.78,32.79,32.75,32.77,37800.0,23.5126,23.5198,23.4911,23.5055,37800.0
2013-03-06 10:20:00,32.77,32.82,32.76,32.78,61400.0,23.5055,23.5413,23.4983,23.5126,61400.0
2013-03-06 10:25:00,32.79,32.8,32.73,32.75,39600.0,23.5198,23.527,23.4768,23.4911,39600.0
2013-03-06 10:30:00,32.75,32.78,32.74,32.75,16600.0,23.4911,23.5126,23.4839,23.4911,16600.0
2013-03-06 10:35:00,32.75,32.78,32.72,32.78,49500.0,23.4911,23.5126,23.4696,23.5126,49500.0
2013-03-06 10:40:00,32.77,32.8,32.75,32.78,23400.0,23.5055,23.527,23.4911,23.5126,23400.0
2013-03-06 10:45:00,32.79,32.8,32.73,32.73,32100.0,23.5198,23.527,23.4768,23.4768,32100.0
2013-03-06 10:50:00,32.73,32.75,32.71,32.74,26600.0,23.4768,23.4911,23.4624,23.4839,26600.0
2013-03-06 10:55:00,32.74,32.76,32.72,32.74,64800.0,23.4839,23.4983,23.4696,23.4839,64800.0
2013-03-06 11:00:00,32.74,32.76,32.73,32.76,67800.0,23.4839,23.4983,23.4768,23.4983,67800.0
2013-03-06 11:05:00,32.76,32.77,32.75,32.76,8900.0,23.4983,23.5055,23.4911,23.4983,8900.0
2013-03-06 11:10:00,32.77,32.79,32.76,32.77,42700.0,23.5055,23.5198,23.4983,23.5055,42700.0
2013-03-06 11:15:00,32.77,32.78,32.74,32.76,36300.0,23.5055,23.5126,23.4839,23.4983,36300.0
2013-03-06 11:20:00,32.75,32.76,32.73,32.75,86000.0,23.4911,23.4983,23.4768,23.4911,86000.0
2013-03-06 11:25:00,32.75,32.75,32.73,32.75,40000.0,23.4911,23.4911,23.4768,23.4911,40000.0
2013-03-06 11:30:00,32.74,32.74,32.68,32.68,30800.0,23.4839,23.4839,23.4409,23.4409,30800.0
2013-03-06 11:35:00,32.68,32.68,32.62,32.66,87900.0,23.4409,23.4409,23.3979,23.4266,87900.0
2013-03-06 11:40:00,32.67,32.72,32.67,32.71,113600.0,23.4337,23.4696,23.4337,23.4624,113600.0
2013-03-06 11:45:00,32.71,32.72,32.68,32.69,63400.0,23.4624,23.4696,23.4409,23.4481,63400.0
2013-03-06 11:50:00,32.69,32.7,32.64,32.66,24000.0,23.4481,23.4553,23.4122,23.4266,24000.0
2013-03-06 11:55:00,32.67,32.68,32.65,32.66,15300.0,23.4337,23.4409,23.4194,23.4266,15300.0
2013-03-06 12:00:00,32.66,32.66,32.63,32.63,42200.0,23.4266,23.4266,23.405,23.405,42200.0
2013-03-06 12:05:00,32.63,32.64,32.62,32.64,10000.0,23.405,23.4122,23.3979,23.4122,10000.0
2013-03-06 12:10:00,32.63,32.65,32.62,32.62,19800.0,23.405,23.4194,23.3979,23.3979,19800.0
2013-03-06 12:15:00,32.63,32.65,32.63,32.63,8800.0,23.405,23.4194,23.405,23.405,8800.0
2013-03-06 12:20:00,32.64,32.65,32.63,32.65,7500.0,23.4122,23.4194,23.405,23.4194,7500.0
2013-03-06 12:25:00,32.64,32.66,32.62,32.65,159000.0,23.4122,23.4266,23.3979,23.4194,159000.0
2013-03-06 12:30:00,32.65,32.67,32.64,32.66,41800.0,23.4194,23.4337,23.4122,23.4266,41800.0
2013-03-06 12:35:00,32.66,32.71,32.65,32.69,86400.0,23.4266,23.4624,23.4194,23.4481,86400.0
2013-03-06 12:40:00,32.69,32.7,32.66,32.7,32200.0,23.4481,23.4553,23.4266,23.4553,32200.0
2013-03-06 12:45:00,32.7,32.7,32.69,32.7,67900.0,23.4553,23.4553,23.4481,23.4553,67900.0
2013-03-06 12:50:00,32.71,32.72,32.7,32.71,17400.0,23.4624,23.4696,23.4553,23.4624,17400.0
2013-03-06 12:55:00,32.7,32.71,32.69,32.69,19600.0,23.4553,23.4624,23.4481,23.4481,19600.0
2013-03-06 13:00:00,32.69,32.7,32.69,32.7,23400.0,23.4481,23.4553,23.4481,23.4553,23400.0
2013-03-06 13:05:00,32.7,32.7,32.69,32.7,9000.0,23.4553,23.4553,23.4481,23.4553,9000.0
2013-03-06 13:10:00,32.7,32.71,32.7,32.7,34300.0,23.4553,23.4624,23.4553,23.4553,34300.0
2013-03-06 13:15:00,32.69,32.72,32.69,32.7,45500.0,23.4481,23.4696,23.4481,23.4553,45500.0
2013-03-06 13:20:00,32.7,32.71,32.7,32.7,37600.0,23.4553,23.4624,23.4553,23.4553,37600.0
2013-03-06 13:25:00,32.7,32.73,32.7,32.72,16700.0,23.4553,23.4768,23.4553,23.4696,16700.0
2013-03-06 13:30:00,32.72,32.75,32.72,32.74,42400.0,23.4696,23.4911,23.4696,23.4839,42400.0
2013-03-06 13:35:00,32.72,32.73,32.72,32.73,17000.0,23.4696,23.4768,23.4696,23.4768,17000.0
2013-03-06 13:40:00,32.72,32.73,32.7,32.71,52500.0,23.4696,23.4768,23.4553,23.4624,52500.0
2013-03-06 13:45:00,32.72,32.75,32.72,32.74,18600.0,23.4696,23.4911,23.4696,23.4839,18600.0
2013-03-06 13:50:00,32.75,32.79,32.74,32.79,58600.0,23.4911,23.5198,23.4839,23.5198,58600.0
2013-03-06 13:55:00,32.79,32.82,32.78,32.81,29600.0,23.5198,23.5413,23.5126,23.5342,29600.0
2013-03-06 14:00:00,32.81,32.85,32.8,32.83,37400.0,23.5342,23.5628,23.527,23.5485,37400.0
2013-03-06 14:05:00,32.84,32.84,32.79,32.8,32400.0,23.5557,23.5557,23.5198,23.527,32400.0
2013-03-06 14:10:00,32.79,32.8,32.72,32.72,80000.0,23.5198,23.527,23.4696,23.4696,80000.0
2013-03-06 14:15:00,32.73,32.73,32.71,32.72,23700.0,23.4768,23.4768,23.4624,23.4696,23700.0
2013-03-06 14:20:00,32.73,32.78,32.73,32.78,17700.0,23.4768,23.5126,23.4768,23.5126,17700.0
2013-03-06 14:25:00,32.77,32.8,32.77,32.8,10500.0,23.5055,23.527,23.5055,23.527,10500.0
2013-03-06 14:30:00,32.8,32.83,32.8,32.8,40200.0,23.527,23.5485,23.527,23.527,40200.0
2013-03-06 14:35:00,32.8,32.81,32.78,32.78,46700.0,23.527,23.5342,23.5126,23.5126,46700.0
2013-03-06 14:40:00,32.78,32.79,32.76,32.77,23900.0,23.5126,23.5198,23.4983,23.5055,23900.0
2013-03-06 14:45:00,32.76,32.81,32.76,32.81,30200.0,23.4983,23.5342,23.4983,23.5342,30200.0
2013-03-06 14:50:00,32.81,32.84,32.79,32.8,163100.0,23.5342,23.5557,23.5198,23.527,163100.0
2013-03-06 14:55:00,32.8,32.81,32.8,32.81,13700.0,23.527,23.5342,23.527,23.5342,13700.0
2013-03-06 15:00:00,32.81,32.82,32.8,32.8,37600.0,23.5342,23.5413,23.527,23.527,37600.0
2013-03-06 15:05:00,32.81,32.83,32.77,32.77,58200.0,23.5342,23.5485,23.5055,23.5055,58200.0
2013-03-06 15:10:00,32.78,32.8,32.78,32.79,23100.0,23.5126,23.527,23.5126,23.5198,23100.0
2013-03-06 15:15:00,32.8,32.8,32.76,32.77,52900.0,23.527,23.527,23.4983,23.5055,52900.0
2013-03-06 15:20:00,32.77,32.78,32.77,32.78,43200.0,23.5055,23.5126,23.5055,23.5126,43200.0
2013-03-06 15:25:00,32.78,32.78,32.75,32.76,22300.0,23.5126,23.5126,23.4911,23.4983,22300.0
2013-03-06 15:30:00,32.75,32.8,32.75,32.8,90200.0,23.4911,23.527,23.4911,23.527,90200.0
2013-03-06 15:35:00,32.8,32.81,32.79,32.79,92700.0,23.527,23.5342,23.5198,23.5198,92700.0
2013-03-06 15:40:00,32.8,32.84,32.79,32.82,71100.0,23.527,23.5557,23.5198,23.5413,71100.0
2013-03-06 15:45:00,32.82,32.84,32.81,32.83,72700.0,23.5413,23.5557,23.5342,23.5485,72700.0
2013-03-06 15:50:00,32.83,32.85,32.83,32.85,78900.0,23.5485,23.5628,23.5485,23.5628,78900.0
2013-03-06 15:55:00,32.85,32.86,32.83,32.84,110700.0,23.5628,23.57,23.5485,23.5557,110700.0
2013-03-07 09:30:00,32.81,32.83,32.53,32.76,103100.0,23.5342,23.5485,23.3333,23.4983,103100.0
2013-03-07 09:35:00,32.76,32.82,32.76,32.81,22500.0,23.4983,23.5413,23.4983,23.5342,22500.0
2013-03-07 09:40:00,32.81,32.86,32.81,32.86,42100.0,23.5342,23.57,23.5342,23.57,42100.0
2013-03-07 09:45:00,32.86,32.87,32.84,32.84,23500.0,23.57,23.5772,23.5557,23.5557,23500.0
2013-03-07 09:50:00,32.84,32.91,32.84,32.89,67500.0,23.5557,23.6059,23.5557,23.5915,67500.0
2013-03-07 09:55:00,32.88,32.89,32.86,32.88,21100.0,23.5844,23.5915,23.57,23.5844,21100.0
2013-03-07 10:00:00,32.89,32.9,32.83,32.83,19000.0,23.5915,23.5987,23.5485,23.5485,19000.0
2013-03-07 10:05:00,32.83,32.88,32.82,32.86,20300.0,23.5485,23.5844,23.5413,23.57,20300.0
2013-03-07 10:10:00,32.86,32.91,32.85,32.88,27700.0,23.57,23.6059,23.5628,23.5844,27700.0
2013-03-07 10:15:00,32.87,32.88,32.85,32.86,22100.0,23.5772,23.5844,23.5628,23.57,22100.0
2013-03-07 10:20:00,32.86,32.92,32.86,32.92,30000.0,23.57,23.6131,23.57,23.6131,30000.0
2013-03-07 10:25:00,32.91,32.92,32.89,32.92,29900.0,23.6059,23.6131,23.5915,23.6131,29900.0
2013-03-07 10:30:00,32.92,32.92,32.9,32.9,26400.0,23.6131,23.6131,23.5987,23.5987,26400.0
2013-03-07 10:35:00,32.9,32.92,32.88,32.88,33300.0,23.5987,23.6131,23.5844,23.5844,33300.0
2013-03-07 10:40:00,32.89,32.92,32.89,32.92,21100.0,23.5915,23.6131,23.5915,23.6131,21100.0
2013-03-07 10:45:00,32.91,32.91,32.86,32.87,93600.0,23.6059,23.6059,23.57,23.5772,93600.0
2013-03-07 10:50:00,32.86,32.91,32.83,32.88,185600.0,23.57,23.6059,23.5485,23.5844,185600.0
2013-03-07 10:55:00,32.88,32.88,32.84,32.87,44000.0,23.5844,23.5844,23.5557,23.5772,44000.0
2013-03-07 11:00:00,32.87,32.89,32.86,32.87,41500.0,23.5772,23.5915,23.57,23.5772,41500.0
2013-03-07 11:05:00,32.87,32.89,32.86,32.89,27400.0,23.5772,23.5915,23.57,23.5915,27400.0
2013-03-07 11:10:00,32.89,32.9,32.86,32.87,35800.0,23.5915,23.5987,23.57,23.5772,35800.0
2013-03-07 11:15:00,32.87,32.89,32.87,32.88,24800.0,23.5772,23.5915,23.5772,23.5844,24800.0
2013-03-07 11:20:00,32.87,32.87,32.81,32.83,32400.0,23.5772,23.5772,23.5342,23.5485,32400.0
2013-03-07 11:25:00,32.83,32.86,32.82,32.86,23500.0,23.5485,23.57,23.5413,23.57,23500.0
2013-03-07 11:30:00,32.86,32.87,32.85,32.87,16600.0,23.57,23.5772,23.5628,23.5772,16600.0
2013-03-07 11:35:00,32.87,32.87,32.85,32.85,13200.0,23.5772,23.5772,23.5628,23.5628,13200.0
2013-03-07 11:40:00,32.85,32.87,32.85,32.87,10400.0,23.5628,23.5772,23.5628,23.5772,10400.0
2013-03-07 11:45:00,32.87,32.87,32.83,32.84,29400.0,23.5772,23.5772,23.5485,23.5557,29400.0
2013-03-07 11:50:00,32.84,32.85,32.84,32.85,4800.0,23.5557,23.5628,23.5557,23.5628,4800.0
2013-03-07 11:55:00,32.85,32.87,32.81,32.82,35000.0,23.5628,23.5772,23.5342,23.5413,35000.0
2013-03-07 12:00:00,32.83,32.85,32.8,32.81,42100.0,23.5485,23.5628,23.527,23.5342,42100.0
2013-03-07 12:05:00,32.81,32.82,32.8,32.81,17400.0,23.5342,23.5413,23.527,23.5342,17400.0
2013-03-07 12:10:00,32.82,32.82,32.8,32.8,23000.0,23.5413,23.5413,23.527,23.527,23000.0
2013-03-07 12:15:00,32.81,32.82,32.8,32.8,21400.0,23.5342,23.5413,23.527,23.527,21400.0
2013-03-07 12:20:00,32.8,32.81,32.79,32.8,21900.0,23.527,23.5342,23.5198,23.527,21900.0
2013-03-07 12:25:00,32.8,32.81,32.79,32.79,23400.0,23.527,23.5342,23.5198,23.5198,23400.0
2013-03-07 12:30:00,32.8,32.82,32.79,32.82,30000.0,23.527,23.5413,23.5198,23.5413,30000.0
2013-03-07 12:35:00,32.81,32.81,32.79,32.8,28700.0,23.5342,23.5342,23.5198,23.527,28700.0
2013-03-07 12:40:00,32.8,32.81,32.79,32.81,10900.0,23.527,23.5342,23.5198,23.5342,10900.0
2013-03-07 12:45:00,32.8,32.83,32.8,32.82,17600.0,23.527,23.5485,23.527,23.5413,17600.0
2013-03-07 12:50:00,32.82,32.83,32.81,32.81,19400.0,23.5413,23.5485,23.5342,23.5342,19400.0
2013-03-07 12:55:00,32.81,32.81,32.79,32.8,27800.0,23.5342,23.5342,23.5198,23.527,27800.0
2013-03-07 13:00:00,32.79,32.79,32.77,32.79,18900.0,23.5198,23.5198,23.5055,23.5198,18900.0
2013-03-07 13:05:00,32.78,32.78,32.77,32.77,7900.0,23.5126,23.5126,23.5055,23.5055,7900.0
2013-03-07 13:10:00,32.77,32.79,32.77,32.78,18500.0,23.5055,23.5198,23.5055,23.5126,18500.0
2013-03-07 13:15:00,32.78,32.79,32.76,32.76,12800.0,23.5126,23.5198,23.4983,23.4983,12800.0
2013-03-07 13:20:00,32.77,32.77,32.75,32.75,16600.0,23.5055,23.5055,23.4911,23.4911,16600.0
2013-03-07 13:25:00,32.75,32.76,32.75,32.76,8500.0,23.4911,23.4983,23.4911,23.4983,8500.0
2013-03-07 13:30:00,32.75,32.76,32.73,32.73,41100.0,23.4911,23.4983,23.4768,23.4768,41100.0
2013-03-07 13:35:00,32.73,32.74,32.71,32.72,11500.0,23.4768,23.4839,23.4624,23.4696,11500.0
2013-03-07 13:40:00,32.71,32.72,32.71,32.71,5600.0,23.4624,23.4696,23.4624,23.4624,5600.0
2013-03-07 13:45:00,32.71,32.75,32.71,32.75,41700.0,23.4624,23.4911,23.4624,23.4911,41700.0
2013-03-07 13:50:00,32.75,32.77,32.74,32.77,25900.0,23.4911,23.5055,23.4839,23.5055,25900.0
2013-03-07 13:55:00,32.77,32.78,32.76,32.77,19200.0,23.5055,23.5126,23.4983,23.5055,19200.0
2013-03-07 14:00:00,32.77,32.77,32.75,32.76,21900.0,23.5055,23.5055,23.4911,23.4983,21900.0
2013-03-07 14:05:00,32.77,32.77,32.75,32.75,11100.0,23.5055,23.5055,23.4911,23.4911,11100.0
2013-03-07 14:10:00,32.76,32.76,32.75,32.76,13700.0,23.4983,23.4983,23.4911,23.4983,13700.0
2013-03-07 14:15:00,32.75,32.79,32.75,32.77,25700.0,23.4911,23.5198,23.4911,23.5055,25700.0
2013-03-07 14:20:00,32.77,32.78,32.76,32.76,12800.0,23.5055,23.5126,23.4983,23.4983,12800.0
2013-03-07 14:25:00,32.77,32.77,32.76,32.77,16500.0,23.5055,23.5055,23.4983,23.5055,16500.0
2013-03-07 14:30:00,32.76,32.77,32.76,32.77,27600.0,23.4983,23.5055,23.4983,23.5055,27600.0
2013-03-07 14:35:00,32.77,32.78,32.75,32.77,29400.0,23.5055,23.5126,23.4911,23.5055,29400.0
2013-03-07 14:40:00,32.77,32.78,32.75,32.76,21300.0,23.5055,23.5126,23.4911,23.4983,21300.0
2013-03-07 14:45:00,32.75,32.77,32.74,32.77,28700.0,23.4911,23.5055,23.4839,23.5055,28700.0
2013-03-07 14:50:00,32.76,32.77,32.75,32.75,16000.0,23.4983,23.5055,23.4911,23.4911,16000.0
2013-03-07 14:55:00,32.75,32.77,32.75,32.76,14300.0,23.4911,23.5055,23.4911,23.4983,14300.0
2013-03-07 15:00:00,32.76,32.77,32.73,32.73,31600.0,23.4983,23.5055,23.4768,23.4768,31600.0
2013-03-07 15:05:00,32.74,32.75,32.72,32.73,38300.0,23.4839,23.4911,23.4696,23.4768,38300.0
2013-03-07 15:10:00,32.73,32.74,32.73,32.73,18700.0,23.4768,23.4839,23.4768,23.4768,18700.0
2013-03-07 15:15:00,32.73,32.74,32.71,32.71,41900.0,23.4768,23.4839,23.4624,23.4624,41900.0
2013-03-07 15:20:00,32.71,32.72,32.67,32.69,50400.0,23.4624,23.4696,23.4337,23.4481,50400.0
2013-03-07 15:25:00,32.68,32.69,32.68,32.68,36700.0,23.4409,23.4481,23.4409,23.4409,36700.0
2013-03-07 15:30:00,32.68,32.72,32.68,32.71,51700.0,23.4409,23.4696,23.4409,23.4624,51700.0
2013-03-07 15:35:00,32.71,32.72,32.68,32.69,50600.0,23.4624,23.4696,23.4409,23.4481,50600.0
2013-03-07 15:40:00,32.68,32.69,32.64,32.64,62400.0,23.4409,23.4481,23.4122,23.4122,62400.0
2013-03-07 15:45:00,32.65,32.65,32.63,32.64,71300.0,23.4194,23.4194,23.405,23.4122,71300.0
2013-03-07 15:50:00,32.63,32.64,32.62,32.63,138200.0,23.405,23.4122,23.3979,23.405,138200.0
2013-03-07 15:55:00,32.63,32.68,32.62,32.67,155100.0,23.405,23.4409,23.3979,23.4337,155100.0
2013-03-08 09:30:00,32.8,32.85,32.73,32.85,63700.0,23.527,23.5628,23.4768,23.5628,63700.0
2013-03-08 09:35:00,32.84,32.85,32.79,32.83,29500.0,23.5557,23.5628,23.5198,23.5485,29500.0
2013-03-08 09:40:00,32.82,32.86,32.81,32.84,49500.0,23.5413,23.57,23.5342,23.5557,49500.0
2013-03-08 09:45:00,32.84,32.87,32.83,32.86,65400.0,23.5557,23.5772,23.5485,23.57,65400.0
2013-03-08 09:50:00,32.86,32.87,32.85,32.85,65400.0,23.57,23.5772,23.5628,23.5628,65400.0
2013-03-08 09:55:00,32.86,32.87,32.85,32.86,9100.0,23.57,23.5772,23.5628,23.57,9100.0
2013-03-08 10:00:00,32.86,32.87,32.84,32.86,64500.0,23.57,23.5772,23.5557,23.57,64500.0
2013-03-08 10:05:00,32.87,32.87,32.82,32.86,26700.0,23.5772,23.5772,23.5413,23.57,26700.0
2013-03-08 10:10:00,32.86,32.88,32.84,32.85,61000.0,23.57,23.5844,23.5557,23.5628,61000.0
2013-03-08 10:15:00,32.86,32.86,32.82,32.85,49000.0,23.57,23.57,23.5413,23.5628,49000.0
2013-03-08 10:20:00,32.86,32.87,32.86,32.87,16100.0,23.57,23.5772,23.57,23.5772,16100.0
2013-03-08 10:25:00,32.87,32.89,32.87,32.88,22100.0,23.5772,23.5915,23.5772,23.5844,22100.0
2013-03-08 10:30:00,32.88,32.9,32.88,32.89,35200.0,23.5844,23.5987,23.5844,23.5915,35200.0
2013-03-08 10:35:00,32.9,32.9,32.89,32.89,30300.0,23.5987,23.5987,23.5915,23.5915,30300.0
2013-03-08 10:40:00,32.9,32.91,32.89,32.9,48400.0,23.5987,23.6059,23.5915,23.5987,48400.0
2013-03-08 10:45:00,32.9,32.9,32.88,32.88,69300.0,23.5987,23.5987,23.5844,23.5844,69300.0
2013-03-08 10:50:00,32.89,32.92,32.89,32.89,36100.0,23.5915,23.6131,23.5915,23.5915,36100.0
2013-03-08 10:55:00,32.9,32.94,32.9,32.93,20100.0,23.5987,23.6274,23.5987,23.6202,20100.0
2013-03-08 11:00:00,32.93,32.97,32.92,32.97,111100.0,23.6202,23.6489,23.6131,23.6489,111100.0
2013-03-08 11:05:00,32.96,32.97,32.95,32.97,60600.0,23.6417,23.6489,23.6346,23.6489,60600.0
2013-03-08 11:10:00,32.97,32.99,32.96,32.98,61400.0,23.6489,23.6633,23.6417,23.6561,61400.0
2013-03-08 11:15:00,32.98,32.99,32.96,32.98,95300.0,23.6561,23.6633,23.6417,23.6561,95300.0
2013-03-08 11:20:00,32.98,32.98,32.96,32.97,30300.0,23.6561,23.6561,23.6417,23.6489,30300.0
2013-03-08 11:25:00,32.97,33.03,32.97,33.02,520000.0,23.6489,23.692,23.6489,23.6848,520000.0
2013-03-08 11:30:00,33.02,33.04,33.0,33.0,81300.0,23.6848,23.6991,23.6704,23.6704,81300.0
2013-03-08 11:35:00,33.01,33.02,32.91,32.97,192700.0,23.6776,23.6848,23.6059,23.6489,192700.0
2013-03-08 11:40:00,32.97,32.97,32.93,32.93,58900.0,23.6489,23.6489,23.6202,23.6202,58900.0
2013-03-08 11:45:00,32.94,32.99,32.94,32.97,24400.0,23.6274,23.6633,23.6274,23.6489,24400.0
2013-03-08 11:50:00,32.97,32.99,32.96,32.96,21500.0,23.6489,23.6633,23.6417,23.6417,21500.0
2013-03-08 11:55:00,32.97,32.99,32.96,32.99,24200.0,23.6489,23.6633,23.6417,23.6633,24200.0
2013-03-08 12:00:00,32.99,33.0,32.96,32.97,27000.0,23.6633,23.6704,23.6417,23.6489,27000.0
2013-03-08 12:05:00,32.97,33.0,32.96,32.99,33700.0,23.6489,23.6704,23.6417,23.6633,33700.0
2013-03-08 12:10:00,32.99,33.0,32.97,33.0,38400.0,23.6633,23.6704,23.6489,23.6704,38400.0
2013-03-08 12:15:00,33.0,33.0,32.98,32.99,35700.0,23.6704,23.6704,23.6561,23.6633,35700.0
2013-03-08 12:20:00,32.99,33.01,32.99,33.0,39900.0,23.6633,23.6776,23.6633,23.6704,39900.0
2013-03-08 12:25:00,33.0,33.0,32.96,32.97,35500.0,23.6704,23.6704,23.6417,23.6489,35500.0
2013-03-08 12:30:00,32.96,32.98,32.93,32.98,34000.0,23.6417,23.6561,23.6202,23.6561,34000.0
2013-03-08 12:35:00,32.98,33.01,32.97,32.97,40600.0,23.6561,23.6776,23.6489,23.6489,40600.0
2013-03-08 12:40:00,32.98,33.01,32.97,32.98,45500.0,23.6561,23.6776,23.6489,23.6561,45500.0
2013-03-08 12:45:00,32.98,33.0,32.97,32.99,16800.0,23.6561,23.6704,23.6489,23.6633,16800.0
2013-03-08 12:50:00,33.0,33.04,32.99,33.03,72100.0,23.6704,23.6991,23.6633,23.692,72100.0
2013-03-08 12:55:00,33.02,33.05,33.01,33.05,73800.0,23.6848,23.7063,23.6776,23.7063,73800.0
2013-03-08 13:00:00,33.05,33.07,33.04,33.06,40900.0,23.7063,23.7207,23.6991,23.7135,40900.0
2013-03-08 13:05:00,33.06,33.1,33.06,33.09,30300.0,23.7135,23.7422,23.7135,23.735,30300.0
2013-03-08 13:10:00,33.1,33.1,33.09,33.09,25000.0,23.7422,23.7422,23.735,23.735,25000.0
2013-03-08 13:15:00,33.09,33.11,33.09,33.11,15400.0,23.735,23.7493,23.735,23.7493,15400.0
2013-03-08 13:20:00,33.11,33.12,33.1,33.12,13300.0,23.7493,23.7565,23.7422,23.7565,13300.0
2013-03-08 13:25:00,33.12,33.16,33.11,33.14,91700.0,23.7565,23.7852,23.7493,23.7709,91700.0
2013-03-08 13:30:00,33.13,33.2,33.13,33.19,101200.0,23.7637,23.8139,23.7637,23.8067,101200.0
2013-03-08 13:35:00,33.2,33.25,33.2,33.24,189000.0,23.8139,23.8498,23.8139,23.8426,189000.0
2013-03-08 13:40:00,33.23,33.25,33.2,33.22,99800.0,23.8354,23.8498,23.8139,23.8282,99800.0
2013-03-08 13:45:00,33.21,33.23,33.2,33.23,121300.0,23.8211,23.8354,23.8139,23.8354,121300.0
2013-03-08 13:50:00,33.23,33.25,33.19,33.24,111800.0,23.8354,23.8498,23.8067,23.8426,111800.0
2013-03-08 13:55:00,33.24,33.25,33.23,33.25,70700.0,23.8426,23.8498,23.8354,23.8498,70700.0
2013-03-08 14:00:00,33.24,33.25,33.21,33.23,56700.0,23.8426,23.8498,23.8211,23.8354,56700.0
2013-03-08 14:05:00,33.23,33.23,33.21,33.23,19700.0,23.8354,23.8354,23.8211,23.8354,19700.0
2013-03-08 14:10:00,33.23,33.23,33.19,33.19,54100.0,23.8354,23.8354,23.8067,23.8067,54100.0
2013-03-08 14:15:00,33.19,33.23,33.17,33.19,68000.0,23.8067,23.8354,23.7924,23.8067,68000.0
2013-03-08 14:20:00,33.19,33.21,33.17,33.2,46200.0,23.8067,23.8211,23.7924,23.8139,46200.0
2013-03-08 14:25:00,33.21,33.22,33.19,33.19,52500.0,23.8211,23.8282,23.8067,23.8067,52500.0
2013-03-08 14:30:00,33.2,33.2,33.16,33.16,54200.0,23.8139,23.8139,23.7852,23.7852,54200.0
2013-03-08 14:35:00,33.16,33.19,33.15,33.19,37300.0,23.7852,23.8067,23.778,23.8067,37300.0
2013-03-08 14:40:00,33.19,33.23,33.18,33.23,74800.0,23.8067,23.8354,23.7996,23.8354,74800.0
2013-03-08 14:45:00,33.22,33.24,33.2,33.24,61500.0,23.8282,23.8426,23.8139,23.8426,61500.0
2013-03-08 14:50:00,33.24,33.33,33.24,33.32,187200.0,23.8426,23.9071,23.8426,23.9,187200.0
2013-03-08 14:55:00,33.33,33.34,33.29,33.34,80800.0,23.9071,23.9143,23.8785,23.9143,80800.0
2013-03-08 15:00:00,33.34,33.35,33.27,33.29,72800.0,23.9143,23.9215,23.8641,23.8785,72800.0
2013-03-08 15:05:00,33.29,33.33,33.27,33.32,72500.0,23.8785,23.9071,23.8641,23.9,72500.0
2013-03-08 15:10:00,33.32,33.36,33.32,33.33,64700.0,23.9,23.9287,23.9,23.9071,64700.0
2013-03-08 15:15:00,33.34,33.35,33.31,33.31,94600.0,23.9143,23.9215,23.8928,23.8928,94600.0
2013-03-08 15:20:00,33.32,33.37,33.32,33.34,67300.0,23.9,23.9358,23.9,23.9143,67300.0
2013-03-08 15:25:00,33.34,33.37,33.32,33.34,76500.0,23.9143,23.9358,23.9,23.9143,76500.0
2013-03-08 15:30:00,33.33,33.34,33.31,33.33,56000.0,23.9071,23.9143,23.8928,23.9071,56000.0
2013-03-08 15:35:00,33.33,33.33,33.3,33.32,51500.0,23.9071,23.9071,23.8856,23.9,51500.0
2013-03-08 15:40:00,33.31,33.32,33.28,33.3,78500.0,23.8928,23.9,23.8713,23.8856,78500.0
2013-03-08 15:45:00,33.3,33.31,33.25,33.25,94900.0,23.8856,23.8928,23.8498,23.8498,94900.0
2013-03-08 15:50:00,33.26,33.32,33.25,33.29,114000.0,23.8569,23.9,23.8498,23.8785,114000.0
2013-03-08 15:55:00,33.29,33.29,33.26,33.27,188900.0,23.8785,23.8785,23.8569,23.8641,188900.0
2013-03-11 09:30:00,33.05,33.35,33.05,33.33,280900.0,23.7063,23.9215,23.7063,23.9071,280900.0
2013-03-11 09:35:00,33.35,33.47,33.33,33.47,133200.0,23.9215,24.0076,23.9071,24.0076,133200.0
2013-03-11 09:40:00,33.48,33.48,33.45,33.45,42000.0,24.0147,24.0147,23.9932,23.9932,42000.0
2013-03-11 09:45:00,33.45,33.46,33.31,33.32,33600.0,23.9932,24.0004,23.8928,23.9,33600.0
2013-03-11 09:50:00,33.31,33.39,33.3,33.3,32900.0,23.8928,23.9502,23.8856,23.8856,32900.0
2013-03-11 09:55:00,33.3,33.31,33.25,33.27,27600.0,23.8856,23.8928,23.8498,23.8641,27600.0
2013-03-11 10:00:00,33.27,33.29,33.25,33.27,25900.0,23.8641,23.8785,23.8498,23.8641,25900.0
2013-03-11 10:05:00,33.28,33.31,33.27,33.3,11400.0,23.8713,23.8928,23.8641,23.8856,11400.0
2013-03-11 10:10:00,33.3,33.33,33.27,33.33,32500.0,23.8856,23.9071,23.8641,23.9071,32500.0
2013-03-11 10:15:00,33.33,33.36,33.3,33.36,49500.0,23.9071,23.9287,23.8856,23.9287,49500.0
2013-03-11 10:20:00,33.36,33.39,33.34,33.39,26800.0,23.9287,23.9502,23.9143,23.9502,26800.0
2013-03-11 10:25:00,33.39,33.42,33.36,33.4,35300.0,23.9502,23.9717,23.9287,23.9574,35300.0
2013-03-11 10:30:00,33.41,33.41,33.37,33.38,28700.0,23.9645,23.9645,23.9358,23.943,28700.0
2013-03-11 10:35:00,33.38,33.38,33.34,33.34,37900.0,23.943,23.943,23.9143,23.9143,37900.0
2013-03-11 10:40:00,33.34,33.34,33.32,33.33,22100.0,23.9143,23.9143,23.9,23.9071,22100.0
2013-03-11 10:45:00,33.33,33.33,33.31,33.31,17800.0,23.9071,23.9071,23.8928,23.8928,17800.0
2013-03-11 10:50:00,33.31,33.32,33.31,33.32,17300.0,23.8928,23.9,23.8928,23.9,17300.0
2013-03-11 10:55:00,33.32,33.43,33.31,33.42,85200.0,23.9,23.9789,23.8928,23.9717,85200.0
2013-03-11 11:00:00,33.41,33.42,33.39,33.41,42000.0,23.9645,23.9717,23.9502,23.9645,42000.0
2013-03-11 11:05:00,33.41,33.41,33.4,33.41,9700.0,23.9645,23.9645,23.9574,23.9645,9700.0
2013-03-11 11:10:00,33.4,33.45,33.4,33.44,53900.0,23.9574,23.9932,23.9574,23.986,53900.0
2013-03-11 11:15:00,33.44,33.49,33.44,33.48,119400.0,23.986,24.0219,23.986,24.0147,119400.0
2013-03-11 11:20:00,33.48,33.49,33.46,33.48,50000.0,24.0147,24.0219,24.0004,24.0147,50000.0
2013-03-11 11:25:00,33.49,33.5,33.46,33.49,65400.0,24.0219,24.0291,24.0004,24.0219,65400.0
2013-03-11 11:30:00,33.48,33.49,33.43,33.43,37700.0,24.0147,24.0219,23.9789,23.9789,37700.0
2013-03-11 11:35:00,33.43,33.44,33.43,33.43,12500.0,23.9789,23.986,23.9789,23.9789,12500.0
2013-03-11 11:40:00,33.43,33.48,33.43,33.48,55500.0,23.9789,24.0147,23.9789,24.0147,55500.0
2013-03-11 11:45:00,33.48,33.5,33.47,33.49,67300.0,24.0147,24.0291,24.0076,24.0219,67300.0
2013-03-11 11:50:00,33.5,33.69,33.49,33.68,457200.0,24.0291,24.1654,24.0219,24.1582,457200.0
2013-03-11 11:55:00,33.68,33.68,33.59,33.62,75900.0,24.1582,24.1582,24.0936,24.1152,75900.0
2013-03-11 12:00:00,33.63,33.63,33.53,33.54,56300.0,24.1223,24.1223,24.0506,24.0578,56300.0
2013-03-11 12:05:00,33.53,33.63,33.53,33.61,37300.0,24.0506,24.1223,24.0506,24.108,37300.0
2013-03-11 12:10:00,33.62,33.64,33.61,33.64,36700.0,24.1152,24.1295,24.108,24.1295,36700.0
2013-03-11 12:15:00,33.64,33.64,33.6,33.61,36600.0,24.1295,24.1295,24.1008,24.108,36600.0
2013-03-11 12:20:00,33.61,33.64,33.58,33.64,46600.0,24.108,24.1295,24.0865,24.1295,46600.0
2013-03-11 12:25:00,33.64,33.64,33.61,33.62,23100.0,24.1295,24.1295,24.108,24.1152,23100.0
2013-03-11 12:30:00,33.61,33.61,33.52,33.56,50800.0,24.108,24.108,24.0434,24.0721,50800.0
2013-03-11 12:35:00,33.56,33.64,33.56,33.64,50400.0,24.0721,24.1295,24.0721,24.1295,50400.0
2013-03-11 12:40:00,33.64,33.68,33.63,33.67,41500.0,24.1295,24.1582,24.1223,24.151,41500.0
2013-03-11 12:45:00,33.67,33.67,33.58,33.59,34800.0,24.151,24.151,24.0865,24.0936,34800.0
2013-03-11 12:50:00,33.58,33.61,33.58,33.61,22700.0,24.0865,24.108,24.0865,24.108,22700.0
2013-03-11 12:55:00,33.61,33.64,33.6,33.63,36800.0,24.108,24.1295,24.1008,24.1223,36800.0
2013-03-11 13:00:00,33.64,33.68,33.63,33.67,29100.0,24.1295,24.1582,24.1223,24.151,29100.0
2013-03-11 13:05:00,33.67,33.67,33.64,33.66,23400.0,24.151,24.151,24.1295,24.1438,23400.0
2013-03-11 13:10:00,33.67,33.68,33.63,33.64,35400.0,24.151,24.1582,24.1223,24.1295,35400.0
2013-03-11 13:15:00,33.64,33.64,33.58,33.6,30400.0,24.1295,24.1295,24.0865,24.1008,30400.0
2013-03-11 13:20:00,33.59,33.62,33.58,33.6,28700.0,24.0936,24.1152,24.0865,24.1008,28700.0
2013-03-11 13:25:00,33.59,33.62,33.59,33.62,15600.0,24.0936,24.1152,24.0936,24.1152,15600.0
2013-03-11 13:30:00,33.62,33.62,33.57,33.58,19000.0,24.1152,24.1152,24.0793,24.0865,19000.0
2013-03-11 13:35:00,33.57,33.6,33.56,33.59,45600.0,24.0793,24.1008,24.0721,24.0936,45600.0
2013-03-11 13:40:00,33.6,33.6,33.59,33.6,15900.0,24.1008,24.1008,24.0936,24.1008,15900.0
2013-03-11 13:45:00,33.59,33.6,33.56,33.59,28300.0,24.0936,24.1008,24.0721,24.0936,28300.0
2013-03-11 13:50:00,33.58,33.59,33.56,33.58,34400.0,24.0865,24.0936,24.0721,24.0865,34400.0
2013-03-11 13:55:00,33.58,33.6,33.58,33.59,85800.0,24.0865,24.1008,24.0865,24.0936,85800.0
2013-03-11 14:00:00,33.59,33.59,33.57,33.59,81100.0,24.0936,24.0936,24.0793,24.0936,81100.0
2013-03-11 14:05:00,33.58,33.59,33.58,33.59,25500.0,24.0865,24.0936,24.0865,24.0936,25500.0
2013-03-11 14:10:00,33.59,33.6,33.58,33.6,27200.0,24.0936,24.1008,24.0865,24.1008,27200.0
2013-03-11 14:15:00,33.6,33.62,33.59,33.61,66100.0,24.1008,24.1152,24.0936,24.108,66100.0
2013-03-11 14:20:00,33.6,33.64,33.6,33.63,73800.0,24.1008,24.1295,24.1008,24.1223,73800.0
2013-03-11 14:25:00,33.64,33.65,33.6,33.6,86900.0,24.1295,24.1367,24.1008,24.1008,86900.0
2013-03-11 14:30:00,33.59,33.59,33.55,33.56,44500.0,24.0936,24.0936,24.0649,24.0721,44500.0
2013-03-11 14:35:00,33.57,33.6,33.57,33.59,62200.0,24.0793,24.1008,24.0793,24.0936,62200.0
2013-03-11 14:40:00,33.59,33.6,33.58,33.59,34800.0,24.0936,24.1008,24.0865,24.0936,34800.0
2013-03-11 14:45:00,33.59,33.6,33.58,33.59,14100.0,24.0936,24.1008,24.0865,24.0936,14100.0
2013-03-11 14:50:00,33.59,33.7,33.59,33.69,132500.0,24.0936,24.1725,24.0936,24.1654,132500.0
2013-03-11 14:55:00,33.69,33.69,33.67,33.68,37500.0,24.1654,24.1654,24.151,24.1582,37500.0
2013-03-11 15:00:00,33.67,33.69,33.66,33.68,77100.0,24.151,24.1654,24.1438,24.1582,77100.0
2013-03-11 15:05:00,33.68,33.73,33.67,33.72,151500.0,24.1582,24.1941,24.151,24.1869,151500.0
2013-03-11 15:10:00,33.71,33.72,33.68,33.68,39000.0,24.1797,24.1869,24.1582,24.1582,39000.0
2013-03-11 15:15:00,33.69,33.71,33.67,33.7,117800.0,24.1654,24.1797,24.151,24.1725,117800.0
2013-03-11 15:20:00,33.7,33.71,33.58,33.59,106700.0,24.1725,24.1797,24.0865,24.0936,106700.0
2013-03-11 15:25:00,33.59,33.6,33.55,33.58,119200.0,24.0936,24.1008,24.0649,24.0865,119200.0
2013-03-11 15:30:00,33.58,33.59,33.57,33.59,21600.0,24.0865,24.0936,24.0793,24.0936,21600.0
2013-03-11 15:35:00,33.58,33.59,33.51,33.53,118300.0,24.0865,24.0936,24.0363,24.0506,118300.0
2013-03-11 15:40:00,33.54,33.57,33.53,33.57,64500.0,24.0578,24.0793,24.0506,24.0793,64500.0
2013-03-11 15:45:00,33.57,33.58,33.5,33.51,139500.0,24.0793,24.0865,24.0291,24.0363,139500.0
2013-03-11 15:50:00,33.51,33.58,33.5,33.58,114000.0,24.0363,24.0865,24.0291,24.0865,114000.0
2013-03-11 15:55:00,33.58,33.6,33.55,33.6,152700.0,24.0865,24.1008,24.0649,24.1008,152700.0
2013-03-12 09:30:00,33.54,33.54,33.39,33.48,149500.0,24.0578,24.0578,23.9502,24.0147,149500.0
2013-03-12 09:35:00,33.48,33.5,33.42,33.45,60800.0,24.0147,24.0291,23.9717,23.9932,60800.0
2013-03-12 09:40:00,33.44,33.45,33.38,33.39,48000.0,23.986,23.9932,23.943,23.9502,48000.0
2013-03-12 09:45:00,33.39,33.4,33.26,33.3,49400.0,23.9502,23.9574,23.8569,23.8856,49400.0
2013-03-12 09:50:00,33.3,33.36,33.29,33.34,26000.0,23.8856,23.9287,23.8785,23.9143,26000.0
2013-03-12 09:55:00,33.34,33.34,33.31,33.33,26400.0,23.9143,23.9143,23.8928,23.9071,26400.0
2013-03-12 10:00:00,33.33,33.35,33.27,33.35,37900.0,23.9071,23.9215,23.8641,23.9215,37900.0
2013-03-12 10:05:00,33.36,33.37,33.29,33.34,42400.0,23.9287,23.9358,23.8785,23.9143,42400.0
2013-03-12 10:10:00,33.35,33.39,33.34,33.39,34700.0,23.9215,23.9502,23.9143,23.9502,34700.0
2013-03-12 10:15:00,33.39,33.43,33.38,33.38,26900.0,23.9502,23.9789,23.943,23.943,26900.0
2013-03-12 10:20:00,33.39,33.45,33.38,33.4,50700.0,23.9502,23.9932,23.943,23.9574,50700.0
2013-03-12 10:25:00,33.39,33.42,33.37,33.42,30600.0,23.9502,23.9717,23.9358,23.9717,30600.0
2013-03-12 10:30:00,33.43,33.45,33.4,33.44,23500.0,23.9789,23.9932,23.9574,23.986,23500.0
2013-03-12 10:35:00,33.43,33.45,33.43,33.44,10500.0,23.9789,23.9932,23.9789,23.986,10500.0
2013-03-12 10:40:00,33.45,33.45,33.43,33.44,76100.0,23.9932,23.9932,23.9789,23.986,76100.0
2013-03-12 10:45:00,33.44,33.47,33.41,33.47,27200.0,23.986,24.0076,23.9645,24.0076,27200.0
2013-03-12 10:50:00,33.46,33.47,33.43,33.43,32400.0,24.0004,24.0076,23.9789,23.9789,32400.0
2013-03-12 10:55:00,33.44,33.44,33.4,33.43,15100.0,23.986,23.986,23.9574,23.9789,15100.0
2013-03-12 11:00:00,33.42,33.42,33.38,33.41,24800.0,23.9717,23.9717,23.943,23.9645,24800.0
2013-03-12 11:05:00,33.41,33.41,33.38,33.39,19600.0,23.9645,23.9645,23.943,23.9502,19600.0
2013-03-12 11:10:00,33.39,33.39,33.37,33.38,36500.0,23.9502,23.9502,23.9358,23.943,36500.0
2013-03-12 11:15:00,33.38,33.38,33.3,33.3,57600.0,23.943,23.943,23.8856,23.8856,57600.0
2013-03-12 11:20:00,33.3,33.31,33.25,33.25,52700.0,23.8856,23.8928,23.8498,23.8498,52700.0
2013-03-12 11:25:00,33.25,33.32,33.25,33.28,28000.0,23.8498,23.9,23.8498,23.8713,28000.0
2013-03-12 11:30:00,33.28,33.34,33.28,33.33,33600.0,23.8713,23.9143,23.8713,23.9071,33600.0
2013-03-12 11:35:00,33.32,33.33,33.29,33.29,13900.0,23.9,23.9071,23.8785,23.8785,13900.0
2013-03-12 11:40:00,33.28,33.3,33.27,33.28,16900.0,23.8713,23.8856,23.8641,23.8713,16900.0
2013-03-12 11:45:00,33.28,33.29,33.25,33.27,41200.0,23.8713,23.8785,23.8498,23.8641,41200.0
2013-03-12 11:50:00,33.29,33.3,33.25,33.25,30000.0,23.8785,23.8856,23.8498,23.8498,30000.0
2013-03-12 11:55:00,33.25,33.32,33.25,33.29,39000.0,23.8498,23.9,23.8498,23.8785,39000.0
2013-03-12 12:00:00,33.29,33.32,33.29,33.31,27800.0,23.8785,23.9,23.8785,23.8928,27800.0
2013-03-12 12:05:00,33.31,33.37,33.3,33.36,24400.0,23.8928,23.9358,23.8856,23.9287,24400.0
2013-03-12 12:10:00,33.35,33.38,33.35,33.38,10900.0,23.9215,23.943,23.9215,23.943,10900.0
2013-03-12 12:15:00,33.38,33.4,33.38,33.4,20100.0,23.943,23.9574,23.943,23.9574,20100.0
2013-03-12 12:20:00,33.4,33.4,33.34,33.36,21900.0,23.9574,23.9574,23.9143,23.9287,21900.0
2013-03-12 12:25:00,33.35,33.36,33.3,33.32,21000.0,23.9215,23.9287,23.8856,23.9,21000.0
2013-03-12 12:30:00,33.33,33.34,33.32,33.34,7500.0,23.9071,23.9143,23.9,23.9143,7500.0
2013-03-12 12:35:00,33.33,33.34,33.31,33.32,22700.0,23.9071,23.9143,23.8928,23.9,22700.0
2013-03-12 12:40:00,33.31,33.34,33.3,33.34,27400.0,23.8928,23.9143,23.8856,23.9143,27400.0
2013-03-12 12:45:00,33.34,33.37,33.32,33.37,13200.0,23.9143,23.9358,23.9,23.9358,13200.0
2013-03-12 12:50:00,33.36,33.39,33.36,33.39,34800.0,23.9287,23.9502,23.9287,23.9502,34800.0
2013-03-12 12:55:00,33.38,33.44,33.38,33.43,117400.0,23.943,23.986,23.943,23.9789,117400.0
2013-03-12 13:00:00,33.43,33.44,33.43,33.44,27700.0,23.9789,23.986,23.9789,23.986,27700.0
2013-03-12 13:05:00,33.43,33.44,33.42,33.44,16100.0,23.9789,23.986,23.9717,23.986,16100.0
2013-03-12 13:10:00,33.44,33.45,33.42,33.45,24100.0,23.986,23.9932,23.9717,23.9932,24100.0
2013-03-12 13:15:00,33.44,33.45,33.44,33.45,6200.0,23.986,23.9932,23.986,23.9932,6200.0
2013-03-12 13:20:00,33.45,33.47,33.44,33.45,38800.0,23.9932,24.0076,23.986,23.9932,38800.0
2013-03-12 13:25:00,33.45,33.47,33.45,33.46,26400.0,23.9932,24.0076,23.9932,24.0004,26400.0
2013-03-12 13:30:00,33.46,33.47,33.45,33.46,16400.0,24.0004,24.0076,23.9932,24.0004,16400.0
2013-03-12 13:35:00,33.47,33.48,33.47,33.47,11100.0,24.0076,24.0147,24.0076,24.0076,11100.0
2013-03-12 13:40:00,33.48,33.49,33.45,33.49,28400.0,24.0147,24.0219,23.9932,24.0219,28400.0
2013-03-12 13:45:00,33.49,33.5,33.47,33.48,26800.0,24.0219,24.0291,24.0076,24.0147,26800.0
2013-03-12 13:50:00,33.48,33.48,33.45,33.47,29600.0,24.0147,24.0147,23.9932,24.0076,29600.0
2013-03-12 13:55:00,33.46,33.47,33.46,33.47,8800.0,24.0004,24.0076,24.0004,24.0076,8800.0
2013-03-12 14:00:00,33.46,33.47,33.45,33.45,17100.0,24.0004,24.0076,23.9932,23.9932,17100.0
2013-03-12 14:05:00,33.45,33.46,33.44,33.45,26200.0,23.9932,24.0004,23.986,23.9932,26200.0
2013-03-12 14:10:00,33.45,33.46,33.43,33.46,22300.0,23.9932,24.0004,23.9789,24.0004,22300.0
2013-03-12 14:15:00,33.45,33.48,33.45,33.48,23200.0,23.9932,24.0147,23.9932,24.0147,23200.0
2013-03-12 14:20:00,33.48,33.48,33.47,33.47,21700.0,24.0147,24.0147,24.0076,24.0076,21700.0
2013-03-12 14:25:00,33.47,33.48,33.46,33.47,37400.0,24.0076,24.0147,24.0004,24.0076,37400.0
2013-03-12 14:30:00,33.48,33.48,33.46,33.47,12300.0,24.0147,24.0147,24.0004,24.0076,12300.0
2013-03-12 14:35:00,33.46,33.5,33.46,33.47,28000.0,24.0004,24.0291,24.0004,24.0076,28000.0
2013-03-12 14:40:00,33.48,33.5,33.47,33.5,17700.0,24.0147,24.0291,24.0076,24.0291,17700.0
2013-03-12 14:45:00,33.5,33.5,33.48,33.48,26000.0,24.0291,24.0291,24.0147,24.0147,26000.0
2013-03-12 14:50:00,33.49,33.49,33.46,33.46,21000.0,24.0219,24.0219,24.0004,24.0004,21000.0
2013-03-12 14:55:00,33.46,33.47,33.44,33.44,19300.0,24.0004,24.0076,23.986,23.986,19300.0
2013-03-12 15:00:00,33.44,33.48,33.44,33.45,31900.0,23.986,24.0147,23.986,23.9932,31900.0
2013-03-12 15:05:00,33.44,33.45,33.43,33.44,19300.0,23.986,23.9932,23.9789,23.986,19300.0
2013-03-12 15:10:00,33.45,33.5,33.44,33.5,39100.0,23.9932,24.0291,23.986,24.0291,39100.0
2013-03-12 15:15:00,33.49,33.5,33.47,33.47,18900.0,24.0219,24.0291,24.0076,24.0076,18900.0
2013-03-12 15:20:00,33.47,33.5,33.47,33.5,19400.0,24.0076,24.0291,24.0076,24.0291,19400.0
2013-03-12 15:25:00,33.49,33.5,33.45,33.46,27100.0,24.0219,24.0291,23.9932,24.0004,27100.0
2013-03-12 15:30:00,33.46,33.48,33.44,33.45,48500.0,24.0004,24.0147,23.986,23.9932,48500.0
2013-03-12 15:35:00,33.44,33.47,33.44,33.46,49400.0,23.986,24.0076,23.986,24.0004,49400.0
2013-03-12 15:40:00,33.47,33.47,33.43,33.43,34900.0,24.0076,24.0076,23.9789,23.9789,34900.0
2013-03-12 15:45:00,33.43,33.51,33.42,33.51,117900.0,23.9789,24.0363,23.9717,24.0363,117900.0
2013-03-12 15:50:00,33.51,33.51,33.47,33.51,317200.0,24.0363,24.0363,24.0076,24.0363,317200.0
2013-03-12 15:55:00,33.5,33.61,33.5,33.61,617200.0,24.0291,24.108,24.0291,24.108,617200.0
2013-03-13 09:30:00,33.6,33.6,33.51,33.57,80000.0,24.1008,24.1008,24.0363,24.0793,80000.0
2013-03-13 09:35:00,33.56,33.63,33.54,33.61,44400.0,24.0721,24.1223,24.0578,24.108,44400.0
2013-03-13 09:40:00,33.61,33.61,33.53,33.56,15000.0,24.108,24.108,24.0506,24.0721,15000.0
2013-03-13 09:45:00,33.55,33.58,33.54,33.57,39500.0,24.0649,24.0865,24.0578,24.0793,39500.0
2013-03-13 09:50:00,33.56,33.56,33.51,33.53,47000.0,24.0721,24.0721,24.0363,24.0506,47000.0
2013-03-13 09:55:00,33.53,33.56,33.52,33.55,28300.0,24.0506,24.0721,24.0434,24.0649,28300.0
2013-03-13 10:00:00,33.55,33.56,33.52,33.52,19600.0,24.0649,24.0721,24.0434,24.0434,19600.0
2013-03-13 10:05:00,33.53,33.56,33.53,33.54,17300.0,24.0506,24.0721,24.0506,24.0578,17300.0
2013-03-13 10:10:00,33.54,33.55,33.52,33.53,17200.0,24.0578,24.0649,24.0434,24.0506,17200.0
2013-03-13 10:15:00,33.54,33.55,33.51,33.53,35100.0,24.0578,24.0649,24.0363,24.0506,35100.0
2013-03-13 10:20:00,33.53,33.54,33.52,33.54,10400.0,24.0506,24.0578,24.0434,24.0578,10400.0
2013-03-13 10:25:00,33.53,33.53,33.49,33.52,29700.0,24.0506,24.0506,24.0219,24.0434,29700.0
2013-03-13 10:30:00,33.52,33.52,33.5,33.51,13600.0,24.0434,24.0434,24.0291,24.0363,13600.0
2013-03-13 10:35:00,33.5,33.55,33.5,33.55,29600.0,24.0291,24.0649,24.0291,24.0649,29600.0
2013-03-13 10:40:00,33.55,33.57,33.54,33.55,16400.0,24.0649,24.0793,24.0578,24.0649,16400.0
2013-03-13 10:45:00,33.55,33.57,33.54,33.54,13600.0,24.0649,24.0793,24.0578,24.0578,13600.0
2013-03-13 10:50:00,33.55,33.55,33.51,33.51,13600.0,24.0649,24.0649,24.0363,24.0363,13600.0
2013-03-13 10:55:00,33.51,33.51,33.5,33.5,14000.0,24.0363,24.0363,24.0291,24.0291,14000.0
2013-03-13 11:00:00,33.51,33.53,33.5,33.53,32700.0,24.0363,24.0506,24.0291,24.0506,32700.0
2013-03-13 11:05:00,33.53,33.54,33.52,33.54,11600.0,24.0506,24.0578,24.0434,24.0578,11600.0
2013-03-13 11:10:00,33.53,33.55,33.52,33.52,46600.0,24.0506,24.0649,24.0434,24.0434,46600.0
2013-03-13 11:15:00,33.53,33.55,33.52,33.52,28900.0,24.0506,24.0649,24.0434,24.0434,28900.0
2013-03-13 11:20:00,33.52,33.53,33.51,33.53,25400.0,24.0434,24.0506,24.0363,24.0506,25400.0
2013-03-13 11:25:00,33.54,33.55,33.53,33.54,9500.0,24.0578,24.0649,24.0506,24.0578,9500.0
2013-03-13 11:30:00,33.53,33.54,33.51,33.54,28900.0,24.0506,24.0578,24.0363,24.0578,28900.0
2013-03-13 11:35:00,33.54,33.54,33.53,33.54,6500.0,24.0578,24.0578,24.0506,24.0578,6500.0
2013-03-13 11:40:00,33.54,33.54,33.53,33.53,18200.0,24.0578,24.0578,24.0506,24.0506,18200.0
2013-03-13 11:45:00,33.54,33.54,33.52,33.53,24500.0,24.0578,24.0578,24.0434,24.0506,24500.0
2013-03-13 11:50:00,33.52,33.54,33.51,33.54,16900.0,24.0434,24.0578,24.0363,24.0578,16900.0
2013-03-13 11:55:00,33.53,33.54,33.51,33.53,19800.0,24.0506,24.0578,24.0363,24.0506,19800.0
2013-03-13 12:00:00,33.53,33.57,33.53,33.57,28100.0,24.0506,24.0793,24.0506,24.0793,28100.0
2013-03-13 12:05:00,33.57,33.59,33.57,33.57,28600.0,24.0793,24.0936,24.0793,24.0793,28600.0
2013-03-13 12:10:00,33.57,33.61,33.56,33.58,70900.0,24.0793,24.108,24.0721,24.0865,70900.0
2013-03-13 12:15:00,33.59,33.6,33.58,33.6,20600.0,24.0936,24.1008,24.0865,24.1008,20600.0
2013-03-13 12:20:00,33.6,33.6,33.59,33.6,9200.0,24.1008,24.1008,24.0936,24.1008,9200.0
2013-03-13 12:25:00,33.6,33.61,33.59,33.61,15100.0,24.1008,24.108,24.0936,24.108,15100.0
2013-03-13 12:30:00,33.61,33.61,33.57,33.59,20000.0,24.108,24.108,24.0793,24.0936,20000.0
2013-03-13 12:35:00,33.58,33.61,33.58,33.6,42500.0,24.0865,24.108,24.0865,24.1008,42500.0
2013-03-13 12:40:00,33.61,33.62,33.6,33.6,9300.0,24.108,24.1152,24.1008,24.1008,9300.0
2013-03-13 12:45:00,33.6,33.6,33.58,33.58,18600.0,24.1008,24.1008,24.0865,24.0865,18600.0
2013-03-13 12:50:00,33.59,33.62,33.59,33.62,26100.0,24.0936,24.1152,24.0936,24.1152,26100.0
2013-03-13 12:55:00,33.62,33.64,33.61,33.64,11800.0,24.1152,24.1295,24.108,24.1295,11800.0
2013-03-13 13:00:00,33.64,33.64,33.61,33.61,28100.0,24.1295,24.1295,24.108,24.108,28100.0
2013-03-13 13:05:00,33.61,33.62,33.6,33.6,24700.0,24.108,24.1152,24.1008,24.1008,24700.0
2013-03-13 13:10:00,33.6,33.61,33.59,33.6,35600.0,24.1008,24.108,24.0936,24.1008,35600.0
2013-03-13 13:15:00,33.61,33.64,33.61,33.63,25600.0,24.108,24.1295,24.108,24.1223,25600.0
2013-03-13 13:20:00,33.63,33.63,33.61,33.61,9900.0,24.1223,24.1223,24.108,24.108,9900.0
2013-03-13 13:25:00,33.61,33.63,33.61,33.62,10200.0,24.108,24.1223,24.108,24.1152,10200.0
2013-03-13 13:30:00,33.62,33.64,33.62,33.63,31800.0,24.1152,24.1295,24.1152,24.1223,31800.0
2013-03-13 13:35:00,33.63,33.64,33.63,33.63,10900.0,24.1223,24.1295,24.1223,24.1223,10900.0
2013-03-13 13:40:00,33.63,33.67,33.63,33.66,39300.0,24.1223,24.151,24.1223,24.1438,39300.0
2013-03-13 13:45:00,33.67,33.68,33.66,33.68,12000.0,24.151,24.1582,24.1438,24.1582,12000.0
2013-03-13 13:50:00,33.67,33.68,33.67,33.67,3400.0,24.151,24.1582,24.151,24.151,3400.0
2013-03-13 13:55:00,33.67,33.68,33.66,33.66,37900.0,24.151,24.1582,24.1438,24.1438,37900.0
2013-03-13 14:00:00,33.67,33.67,33.66,33.66,16500.0,24.151,24.151,24.1438,24.1438,16500.0
2013-03-13 14:05:00,33.66,33.67,33.65,33.66,56000.0,24.1438,24.151,24.1367,24.1438,56000.0
2013-03-13 14:10:00,33.66,33.67,33.66,33.66,19000.0,24.1438,24.151,24.1438,24.1438,19000.0
2013-03-13 14:15:00,33.67,33.67,33.66,33.66,7100.0,24.151,24.151,24.1438,24.1438,7100.0
2013-03-13 14:20:00,33.67,33.69,33.66,33.68,63900.0,24.151,24.1654,24.1438,24.1582,63900.0
2013-03-13 14:25:00,33.68,33.7,33.68,33.7,26200.0,24.1582,24.1725,24.1582,24.1725,26200.0
2013-03-13 14:30:00,33.7,33.7,33.69,33.7,7000.0,24.1725,24.1725,24.1654,24.1725,7000.0
2013-03-13 14:35:00,33.7,33.7,33.69,33.7,6500.0,24.1725,24.1725,24.1654,24.1725,6500.0
2013-03-13 14:40:00,33.7,33.7,33.69,33.69,24200.0,24.1725,24.1725,24.1654,24.1654,24200.0
2013-03-13 14:45:00,33.69,33.7,33.69,33.69,14900.0,24.1654,24.1725,24.1654,24.1654,14900.0
2013-03-13 14:50:00,33.69,33.7,33.69,33.7,37700.0,24.1654,24.1725,24.1654,24.1725,37700.0
2013-03-13 14:55:00,33.7,33.74,33.69,33.74,61200.0,24.1725,24.2012,24.1654,24.2012,61200.0
2013-03-13 15:00:00,33.73,33.74,33.73,33.73,55300.0,24.1941,24.2012,24.1941,24.1941,55300.0
2013-03-13 15:05:00,33.73,33.74,33.71,33.72,37000.0,24.1941,24.2012,24.1797,24.1869,37000.0
2013-03-13 15:10:00,33.72,33.73,33.71,33.73,35800.0,24.1869,24.1941,24.1797,24.1941,35800.0
2013-03-13 15:15:00,33.73,33.73,33.72,33.72,8500.0,24.1941,24.1941,24.1869,24.1869,8500.0
2013-03-13 15:20:00,33.73,33.73,33.72,33.73,50200.0,24.1941,24.1941,24.1869,24.1941,50200.0
2013-03-13 15:25:00,33.72,33.73,33.72,33.73,11900.0,24.1869,24.1941,24.1869,24.1941,11900.0
2013-03-13 15:30:00,33.73,33.74,33.72,33.73,30800.0,24.1941,24.2012,24.1869,24.1941,30800.0
2013-03-13 15:35:00,33.73,33.74,33.73,33.73,70700.0,24.1941,24.2012,24.1941,24.1941,70700.0
2013-03-13 15:40:00,33.73,33.78,33.73,33.78,200600.0,24.1941,24.2299,24.1941,24.2299,200600.0
2013-03-13 15:45:00,33.78,33.78,33.73,33.76,102500.0,24.2299,24.2299,24.1941,24.2156,102500.0
2013-03-13 15:50:00,33.76,33.78,33.74,33.77,118300.0,24.2156,24.2299,24.2012,24.2228,118300.0
2013-03-13 15:55:00,33.77,33.77,33.76,33.76,107800.0,24.2228,24.2228,24.2156,24.2156,107800.0
2013-03-14 09:30:00,33.79,33.79,33.69,33.77,83400.0,24.2371,24.2371,24.1654,24.2228,83400.0
2013-03-14 09:35:00,33.77,33.8,33.75,33.79,56200.0,24.2228,24.2443,24.2084,24.2371,56200.0
2013-03-14 09:40:00,33.79,33.8,33.78,33.79,42200.0,24.2371,24.2443,24.2299,24.2371,42200.0
2013-03-14 09:45:00,33.79,33.8,33.75,33.78,89400.0,24.2371,24.2443,24.2084,24.2299,89400.0
2013-03-14 09:50:00,33.79,33.79,33.75,33.77,30300.0,24.2371,24.2371,24.2084,24.2228,30300.0
2013-03-14 09:55:00,33.77,33.78,33.74,33.76,38400.0,24.2228,24.2299,24.2012,24.2156,38400.0
2013-03-14 10:00:00,33.75,33.76,33.73,33.74,24300.0,24.2084,24.2156,24.1941,24.2012,24300.0
2013-03-14 10:05:00,33.74,33.74,33.71,33.71,22200.0,24.2012,24.2012,24.1797,24.1797,22200.0
2013-03-14 10:10:00,33.7,33.71,33.65,33.66,32300.0,24.1725,24.1797,24.1367,24.1438,32300.0
2013-03-14 10:15:00,33.65,33.65,33.61,33.61,38100.0,24.1367,24.1367,24.108,24.108,38100.0
2013-03-14 10:20:00,33.61,33.64,33.6,33.63,18500.0,24.108,24.1295,24.1008,24.1223,18500.0
2013-03-14 10:25:00,33.63,33.67,33.63,33.66,74000.0,24.1223,24.151,24.1223,24.1438,74000.0
2013-03-14 10:30:00,33.67,33.74,33.66,33.72,36200.0,24.151,24.2012,24.1438,24.1869,36200.0
2013-03-14 10:35:00,33.72,33.76,33.72,33.76,30000.0,24.1869,24.2156,24.1869,24.2156,30000.0
2013-03-14 10:40:00,33.76,33.79,33.76,33.79,30600.0,24.2156,24.2371,24.2156,24.2371,30600.0
2013-03-14 10:45:00,33.8,33.8,33.77,33.79,21100.0,24.2443,24.2443,24.2228,24.2371,21100.0
2013-03-14 10:50:00,33.78,33.79,33.77,33.78,32300.0,24.2299,24.2371,24.2228,24.2299,32300.0
2013-03-14 10:55:00,33.79,33.8,33.78,33.78,29600.0,24.2371,24.2443,24.2299,24.2299,29600.0
2013-03-14 11:00:00,33.78,33.79,33.78,33.78,14000.0,24.2299,24.2371,24.2299,24.2299,14000.0
2013-03-14 11:05:00,33.79,33.79,33.76,33.77,31600.0,24.2371,24.2371,24.2156,24.2228,31600.0
2013-03-14 11:10:00,33.76,33.77,33.74,33.74,23300.0,24.2156,24.2228,24.2012,24.2012,23300.0
2013-03-14 11:15:00,33.74,33.78,33.73,33.77,44100.0,24.2012,24.2299,24.1941,24.2228,44100.0
2013-03-14 11:20:00,33.76,33.78,33.76,33.77,25600.0,24.2156,24.2299,24.2156,24.2228,25600.0
2013-03-14 11:25:00,33.77,33.79,33.77,33.77,45400.0,24.2228,24.2371,24.2228,24.2228,45400.0
2013-03-14 11:30:00,33.77,33.77,33.76,33.77,16800.0,24.2228,24.2228,24.2156,24.2228,16800.0
2013-03-14 11:35:00,33.77,33.78,33.74,33.77,47500.0,24.2228,24.2299,24.2012,24.2228,47500.0
2013-03-14 11:40:00,33.78,33.78,33.77,33.78,8500.0,24.2299,24.2299,24.2228,24.2299,8500.0
2013-03-14 11:45:00,33.77,33.78,33.77,33.78,25400.0,24.2228,24.2299,24.2228,24.2299,25400.0
2013-03-14 11:50:00,33.77,33.78,33.76,33.77,36300.0,24.2228,24.2299,24.2156,24.2228,36300.0
2013-03-14 11:55:00,33.77,33.77,33.76,33.76,24600.0,24.2228,24.2228,24.2156,24.2156,24600.0
2013-03-14 12:00:00,33.76,33.78,33.76,33.77,20600.0,24.2156,24.2299,24.2156,24.2228,20600.0
2013-03-14 12:05:00,33.77,33.78,33.77,33.77,53300.0,24.2228,24.2299,24.2228,24.2228,53300.0
2013-03-14 12:10:00,33.77,33.79,33.76,33.79,69900.0,24.2228,24.2371,24.2156,24.2371,69900.0
2013-03-14 12:15:00,33.79,33.8,33.78,33.79,28400.0,24.2371,24.2443,24.2299,24.2371,28400.0
2013-03-14 12:20:00,33.79,33.8,33.79,33.8,17800.0,24.2371,24.2443,24.2371,24.2443,17800.0
2013-03-14 12:25:00,33.8,33.82,33.79,33.82,38000.0,24.2443,24.2586,24.2371,24.2586,38000.0
2013-03-14 12:30:00,33.82,33.83,33.82,33.83,18000.0,24.2586,24.2658,24.2586,24.2658,18000.0
2013-03-14 12:35:00,33.82,33.85,33.82,33.85,34800.0,24.2586,24.2801,24.2586,24.2801,34800.0
2013-03-14 12:40:00,33.84,33.85,33.83,33.83,13900.0,24.273,24.2801,24.2658,24.2658,13900.0
2013-03-14 12:45:00,33.83,33.84,33.82,33.83,23200.0,24.2658,24.273,24.2586,24.2658,23200.0
2013-03-14 12:50:00,33.82,33.83,33.82,33.82,12200.0,24.2586,24.2658,24.2586,24.2586,12200.0
2013-03-14 12:55:00,33.83,33.83,33.8,33.8,38900.0,24.2658,24.2658,24.2443,24.2443,38900.0
2013-03-14 13:00:00,33.8,33.84,33.8,33.84,38900.0,24.2443,24.273,24.2443,24.273,38900.0
2013-03-14 13:05:00,33.82,33.84,33.81,33.81,28300.0,24.2586,24.273,24.2514,24.2514,28300.0
2013-03-14 13:10:00,33.81,33.82,33.8,33.8,12400.0,24.2514,24.2586,24.2443,24.2443,12400.0
2013-03-14 13:15:00,33.8,33.81,33.77,33.77,64900.0,24.2443,24.2514,24.2228,24.2228,64900.0
2013-03-14 13:20:00,33.77,33.77,33.76,33.77,28400.0,24.2228,24.2228,24.2156,24.2228,28400.0
2013-03-14 13:25:00,33.77,33.77,33.76,33.76,7200.0,24.2228,24.2228,24.2156,24.2156,7200.0
2013-03-14 13:30:00,33.77,33.79,33.76,33.78,28300.0,24.2228,24.2371,24.2156,24.2299,28300.0
2013-03-14 13:35:00,33.78,33.79,33.77,33.79,11800.0,24.2299,24.2371,24.2228,24.2371,11800.0
2013-03-14 13:40:00,33.79,33.79,33.78,33.79,4200.0,24.2371,24.2371,24.2299,24.2371,4200.0
2013-03-14 13:45:00,33.79,33.8,33.79,33.79,11900.0,24.2371,24.2443,24.2371,24.2371,11900.0
2013-03-14 13:50:00,33.8,33.81,33.8,33.8,19600.0,24.2443,24.2514,24.2443,24.2443,19600.0
2013-03-14 13:55:00,33.8,33.8,33.78,33.79,28500.0,24.2443,24.2443,24.2299,24.2371,28500.0
2013-03-14 14:00:00,33.79,33.79,33.78,33.79,5900.0,24.2371,24.2371,24.2299,24.2371,5900.0
2013-03-14 14:05:00,33.78,33.8,33.78,33.8,9800.0,24.2299,24.2443,24.2299,24.2443,9800.0
2013-03-14 14:10:00,33.8,33.8,33.79,33.79,4400.0,24.2443,24.2443,24.2371,24.2371,4400.0
2013-03-14 14:15:00,33.79,33.8,33.79,33.8,28000.0,24.2371,24.2443,24.2371,24.2443,28000.0
2013-03-14 14:20:00,33.8,33.83,33.8,33.82,38800.0,24.2443,24.2658,24.2443,24.2586,38800.0
2013-03-14 14:25:00,33.82,33.83,33.81,33.81,27900.0,24.2586,24.2658,24.2514,24.2514,27900.0
2013-03-14 14:30:00,33.8,33.81,33.77,33.77,42600.0,24.2443,24.2514,24.2228,24.2228,42600.0
2013-03-14 14:35:00,33.77,33.79,33.77,33.78,25800.0,24.2228,24.2371,24.2228,24.2299,25800.0
2013-03-14 14:40:00,33.79,33.79,33.78,33.79,23000.0,24.2371,24.2371,24.2299,24.2371,23000.0
2013-03-14 14:45:00,33.79,33.79,33.78,33.79,19700.0,24.2371,24.2371,24.2299,24.2371,19700.0
2013-03-14 14:50:00,33.79,33.79,33.78,33.79,9700.0,24.2371,24.2371,24.2299,24.2371,9700.0
2013-03-14 14:55:00,33.79,33.79,33.78,33.79,57900.0,24.2371,24.2371,24.2299,24.2371,57900.0
2013-03-14 15:00:00,33.79,33.79,33.78,33.79,35700.0,24.2371,24.2371,24.2299,24.2371,35700.0
2013-03-14 15:05:00,33.79,33.79,33.78,33.79,18400.0,24.2371,24.2371,24.2299,24.2371,18400.0
2013-03-14 15:10:00,33.79,33.79,33.74,33.76,114300.0,24.2371,24.2371,24.2012,24.2156,114300.0
2013-03-14 15:15:00,33.77,33.77,33.75,33.75,18700.0,24.2228,24.2228,24.2084,24.2084,18700.0
2013-03-14 15:20:00,33.75,33.76,33.73,33.73,43100.0,24.2084,24.2156,24.1941,24.1941,43100.0
2013-03-14 15:25:00,33.73,33.75,33.73,33.75,25500.0,24.1941,24.2084,24.1941,24.2084,25500.0
2013-03-14 15:30:00,33.75,33.75,33.74,33.75,25600.0,24.2084,24.2084,24.2012,24.2084,25600.0
2013-03-14 15:35:00,33.75,33.76,33.74,33.75,48400.0,24.2084,24.2156,24.2012,24.2084,48400.0
2013-03-14 15:40:00,33.76,33.78,33.75,33.78,77900.0,24.2156,24.2299,24.2084,24.2299,77900.0
2013-03-14 15:45:00,33.78,33.8,33.78,33.78,52800.0,24.2299,24.2443,24.2299,24.2299,52800.0
2013-03-14 15:50:00,33.79,33.79,33.76,33.77,139100.0,24.2371,24.2371,24.2156,24.2228,139100.0
2013-03-14 15:55:00,33.77,33.78,33.74,33.76,299200.0,24.2228,24.2299,24.2012,24.2156,299200.0
2013-03-15 09:30:00,33.64,33.72,33.62,33.67,793200.0,24.1295,24.1869,24.1152,24.151,793200.0
2013-03-15 09:35:00,33.66,33.71,33.61,33.64,47900.0,24.1438,24.1797,24.108,24.1295,47900.0
2013-03-15 09:40:00,33.63,33.67,33.6,33.65,44800.0,24.1223,24.151,24.1008,24.1367,44800.0
2013-03-15 09:45:00,33.66,33.68,33.64,33.66,21500.0,24.1438,24.1582,24.1295,24.1438,21500.0
2013-03-15 09:50:00,33.67,33.7,33.67,33.68,15500.0,24.151,24.1725,24.151,24.1582,15500.0
2013-03-15 09:55:00,33.67,33.68,33.62,33.65,23000.0,24.151,24.1582,24.1152,24.1367,23000.0
2013-03-15 10:00:00,33.64,33.7,33.63,33.67,45700.0,24.1295,24.1725,24.1223,24.151,45700.0
2013-03-15 10:05:00,33.68,33.69,33.63,33.63,69700.0,24.1582,24.1654,24.1223,24.1223,69700.0
2013-03-15 10:10:00,33.63,33.64,33.56,33.56,96500.0,24.1223,24.1295,24.0721,24.0721,96500.0
2013-03-15 10:15:00,33.56,33.61,33.55,33.61,31500.0,24.0721,24.108,24.0649,24.108,31500.0
2013-03-15 10:20:00,33.6,33.65,33.6,33.65,24800.0,24.1008,24.1367,24.1008,24.1367,24800.0
2013-03-15 10:25:00,33.65,33.68,33.64,33.68,24700.0,24.1367,24.1582,24.1295,24.1582,24700.0
2013-03-15 10:30:00,33.68,33.72,33.68,33.72,22900.0,24.1582,24.1869,24.1582,24.1869,22900.0
2013-03-15 10:35:00,33.71,33.72,33.7,33.7,15700.0,24.1797,24.1869,24.1725,24.1725,15700.0
2013-03-15 10:40:00,33.71,33.73,33.7,33.72,17600.0,24.1797,24.1941,24.1725,24.1869,17600.0
2013-03-15 10:45:00,33.73,33.75,33.72,33.74,22300.0,24.1941,24.2084,24.1869,24.2012,22300.0
2013-03-15 10:50:00,33.75,33.75,33.72,33.72,27800.0,24.2084,24.2084,24.1869,24.1869,27800.0
2013-03-15 10:55:00,33.72,33.74,33.7,33.72,26300.0,24.1869,24.2012,24.1725,24.1869,26300.0
2013-03-15 11:00:00,33.72,33.75,33.72,33.74,29800.0,24.1869,24.2084,24.1869,24.2012,29800.0
2013-03-15 11:05:00,33.73,33.74,33.73,33.74,12200.0,24.1941,24.2012,24.1941,24.2012,12200.0
2013-03-15 11:10:00,33.73,33.74,33.71,33.72,22000.0,24.1941,24.2012,24.1797,24.1869,22000.0
2013-03-15 11:15:00,33.71,33.75,33.71,33.75,4700.0,24.1797,24.2084,24.1797,24.2084,4700.0
2013-03-15 11:20:00,33.75,33.75,33.73,33.75,19700.0,24.2084,24.2084,24.1941,24.2084,19700.0
2013-03-15 11:25:00,33.75,33.77,33.75,33.76,29400.0,24.2084,24.2228,24.2084,24.2156,29400.0
2013-03-15 11:30:00,33.76,33.78,33.76,33.77,17200.0,24.2156,24.2299,24.2156,24.2228,17200.0
2013-03-15 11:35:00,33.77,33.77,33.76,33.77,9300.0,24.2228,24.2228,24.2156,24.2228,9300.0
2013-03-15 11:40:00,33.77,33.77,33.76,33.77,3700.0,24.2228,24.2228,24.2156,24.2228,3700.0
2013-03-15 11:45:00,33.77,33.77,33.76,33.77,18400.0,24.2228,24.2228,24.2156,24.2228,18400.0
2013-03-15 11:50:00,33.76,33.78,33.76,33.76,25500.0,24.2156,24.2299,24.2156,24.2156,25500.0
2013-03-15 11:55:00,33.76,33.78,33.76,33.77,8300.0,24.2156,24.2299,24.2156,24.2228,8300.0
2013-03-15 12:00:00,33.77,33.78,33.76,33.76,24500.0,24.2228,24.2299,24.2156,24.2156,24500.0
2013-03-15 12:05:00,33.76,33.77,33.75,33.77,12700.0,24.2156,24.2228,24.2084,24.2228,12700.0
2013-03-15 12:10:00,33.77,33.77,33.76,33.77,4800.0,24.2228,24.2228,24.2156,24.2228,4800.0
2013-03-15 12:15:00,33.76,33.77,33.76,33.76,1900.0,24.2156,24.2228,24.2156,24.2156,1900.0
2013-03-15 12:20:00,33.76,33.78,33.76,33.78,9000.0,24.2156,24.2299,24.2156,24.2299,9000.0
2013-03-15 12:25:00,33.78,33.78,33.77,33.78,5900.0,24.2299,24.2299,24.2228,24.2299,5900.0
2013-03-15 12:30:00,33.77,33.78,33.77,33.78,72800.0,24.2228,24.2299,24.2228,24.2299,72800.0
2013-03-15 12:35:00,33.78,33.78,33.77,33.78,10000.0,24.2299,24.2299,24.2228,24.2299,10000.0
2013-03-15 12:40:00,33.78,33.78,33.77,33.78,25300.0,24.2299,24.2299,24.2228,24.2299,25300.0
2013-03-15 12:45:00,33.78,33.78,33.77,33.77,14500.0,24.2299,24.2299,24.2228,24.2228,14500.0
2013-03-15 12:50:00,33.77,33.78,33.76,33.78,13400.0,24.2228,24.2299,24.2156,24.2299,13400.0
2013-03-15 12:55:00,33.78,33.78,33.75,33.76,25200.0,24.2299,24.2299,24.2084,24.2156,25200.0
2013-03-15 13:00:00,33.77,33.78,33.77,33.77,5400.0,24.2228,24.2299,24.2228,24.2228,5400.0
2013-03-15 13:05:00,33.78,33.78,33.77,33.77,5900.0,24.2299,24.2299,24.2228,24.2228,5900.0
2013-03-15 13:10:00,33.77,33.78,33.77,33.77,5000.0,24.2228,24.2299,24.2228,24.2228,5000.0
2013-03-15 13:15:00,33.78,33.78,33.77,33.77,3200.0,24.2299,24.2299,24.2228,24.2228,3200.0
2013-03-15 13:20:00,33.78,33.78,33.77,33.78,1900.0,24.2299,24.2299,24.2228,24.2299,1900.0
2013-03-15 13:25:00,33.78,33.78,33.77,33.78,2500.0,24.2299,24.2299,24.2228,24.2299,2500.0
2013-03-15 13:30:00,33.78,33.78,33.77,33.78,5900.0,24.2299,24.2299,24.2228,24.2299,5900.0
2013-03-15 13:35:00,33.78,33.78,33.77,33.77,2600.0,24.2299,24.2299,24.2228,24.2228,2600.0
2013-03-15 13:40:00,33.78,33.78,33.77,33.78,17300.0,24.2299,24.2299,24.2228,24.2299,17300.0
2013-03-15 13:45:00,33.78,33.82,33.77,33.82,52800.0,24.2299,24.2586,24.2228,24.2586,52800.0
2013-03-15 13:50:00,33.82,33.83,33.81,33.81,45000.0,24.2586,24.2658,24.2514,24.2514,45000.0
2013-03-15 13:55:00,33.82,33.83,33.81,33.82,31100.0,24.2586,24.2658,24.2514,24.2586,31100.0
2013-03-15 14:00:00,33.83,33.83,33.81,33.81,29500.0,24.2658,24.2658,24.2514,24.2514,29500.0
2013-03-15 14:05:00,33.82,33.82,33.79,33.79,32100.0,24.2586,24.2586,24.2371,24.2371,32100.0
2013-03-15 14:10:00,33.8,33.82,33.79,33.82,18000.0,24.2443,24.2586,24.2371,24.2586,18000.0
2013-03-15 14:15:00,33.82,33.83,33.8,33.8,47000.0,24.2586,24.2658,24.2443,24.2443,47000.0
2013-03-15 14:20:00,33.81,33.81,33.79,33.79,14400.0,24.2514,24.2514,24.2371,24.2371,14400.0
2013-03-15 14:25:00,33.79,33.81,33.78,33.8,19200.0,24.2371,24.2514,24.2299,24.2443,19200.0
2013-03-15 14:30:00,33.8,33.82,33.8,33.81,21700.0,24.2443,24.2586,24.2443,24.2514,21700.0
2013-03-15 14:35:00,33.81,33.82,33.77,33.78,46000.0,24.2514,24.2586,24.2228,24.2299,46000.0
2013-03-15 14:40:00,33.77,33.8,33.77,33.79,15400.0,24.2228,24.2443,24.2228,24.2371,15400.0
2013-03-15 14:45:00,33.78,33.79,33.77,33.79,18300.0,24.2299,24.2371,24.2228,24.2371,18300.0
2013-03-15 14:50:00,33.79,33.8,33.78,33.79,26500.0,24.2371,24.2443,24.2299,24.2371,26500.0
2013-03-15 14:55:00,33.79,33.79,33.78,33.79,3300.0,24.2371,24.2371,24.2299,24.2371,3300.0
2013-03-15 15:00:00,33.79,33.81,33.78,33.8,23900.0,24.2371,24.2514,24.2299,24.2443,23900.0
2013-03-15 15:05:00,33.81,33.81,33.8,33.8,17600.0,24.2514,24.2514,24.2443,24.2443,17600.0
2013-03-15 15:10:00,33.8,33.81,33.8,33.8,33300.0,24.2443,24.2514,24.2443,24.2443,33300.0
2013-03-15 15:15:00,33.8,33.81,33.8,33.8,5400.0,24.2443,24.2514,24.2443,24.2443,5400.0
2013-03-15 15:20:00,33.81,33.81,33.77,33.79,77900.0,24.2514,24.2514,24.2228,24.2371,77900.0
2013-03-15 15:25:00,33.8,33.82,33.79,33.79,50300.0,24.2443,24.2586,24.2371,24.2371,50300.0
2013-03-15 15:30:00,33.8,33.82,33.78,33.82,26900.0,24.2443,24.2586,24.2299,24.2586,26900.0
2013-03-15 15:35:00,33.82,33.87,33.81,33.86,116500.0,24.2586,24.2945,24.2514,24.2873,116500.0
2013-03-15 15:40:00,33.86,33.88,33.84,33.86,130300.0,24.2873,24.3017,24.273,24.2873,130300.0
2013-03-15 15:45:00,33.85,33.86,33.83,33.85,84600.0,24.2801,24.2873,24.2658,24.2801,84600.0
2013-03-15 15:50:00,33.85,33.86,33.81,33.82,46000.0,24.2801,24.2873,24.2514,24.2586,46000.0
2013-03-15 15:55:00,33.81,33.86,33.81,33.86,187600.0,24.2514,24.2873,24.2514,24.2873,187600.0
2013-03-18 09:30:00,33.66,33.68,33.58,33.64,155800.0,24.1438,24.1582,24.0865,24.1295,155800.0
2013-03-18 09:35:00,33.66,33.73,33.66,33.73,25700.0,24.1438,24.1941,24.1438,24.1941,25700.0
2013-03-18 09:40:00,33.73,33.74,33.72,33.73,29600.0,24.1941,24.2012,24.1869,24.1941,29600.0
2013-03-18 09:45:00,33.74,33.75,33.69,33.74,19100.0,24.2012,24.2084,24.1654,24.2012,19100.0
2013-03-18 09:50:00,33.74,33.77,33.73,33.77,18300.0,24.2012,24.2228,24.1941,24.2228,18300.0
2013-03-18 09:55:00,33.77,33.83,33.77,33.81,55600.0,24.2228,24.2658,24.2228,24.2514,55600.0
2013-03-18 10:00:00,33.81,33.82,33.76,33.76,74800.0,24.2514,24.2586,24.2156,24.2156,74800.0
2013-03-18 10:05:00,33.75,33.76,33.68,33.69,42000.0,24.2084,24.2156,24.1582,24.1654,42000.0
2013-03-18 10:10:00,33.69,33.76,33.69,33.76,39500.0,24.1654,24.2156,24.1654,24.2156,39500.0
2013-03-18 10:15:00,33.76,33.8,33.75,33.79,46700.0,24.2156,24.2443,24.2084,24.2371,46700.0
2013-03-18 10:20:00,33.78,33.79,33.74,33.74,50000.0,24.2299,24.2371,24.2012,24.2012,50000.0
2013-03-18 10:25:00,33.75,33.8,33.74,33.78,43100.0,24.2084,24.2443,24.2012,24.2299,43100.0
2013-03-18 10:30:00,33.78,33.81,33.75,33.79,40500.0,24.2299,24.2514,24.2084,24.2371,40500.0
2013-03-18 10:35:00,33.8,33.83,33.79,33.8,39200.0,24.2443,24.2658,24.2371,24.2443,39200.0
2013-03-18 10:40:00,33.8,33.83,33.8,33.8,37500.0,24.2443,24.2658,24.2443,24.2443,37500.0
2013-03-18 10:45:00,33.8,33.81,33.77,33.8,62400.0,24.2443,24.2514,24.2228,24.2443,62400.0
2013-03-18 10:50:00,33.8,33.82,33.79,33.8,40500.0,24.2443,24.2586,24.2371,24.2443,40500.0
2013-03-18 10:55:00,33.81,33.82,33.78,33.78,38100.0,24.2514,24.2586,24.2299,24.2299,38100.0
2013-03-18 11:00:00,33.77,33.81,33.77,33.8,23700.0,24.2228,24.2514,24.2228,24.2443,23700.0
2013-03-18 11:05:00,33.8,33.82,33.78,33.81,31900.0,24.2443,24.2586,24.2299,24.2514,31900.0
2013-03-18 11:10:00,33.81,33.83,33.8,33.81,38000.0,24.2514,24.2658,24.2443,24.2514,38000.0
2013-03-18 11:15:00,33.81,33.83,33.8,33.8,23900.0,24.2514,24.2658,24.2443,24.2443,23900.0
2013-03-18 11:20:00,33.8,33.83,33.8,33.81,36700.0,24.2443,24.2658,24.2443,24.2514,36700.0
2013-03-18 11:25:00,33.82,33.84,33.8,33.82,28500.0,24.2586,24.273,24.2443,24.2586,28500.0
2013-03-18 11:30:00,33.82,33.82,33.8,33.8,29000.0,24.2586,24.2586,24.2443,24.2443,29000.0
2013-03-18 11:35:00,33.8,33.85,33.8,33.83,38100.0,24.2443,24.2801,24.2443,24.2658,38100.0
2013-03-18 11:40:00,33.83,33.84,33.81,33.83,33100.0,24.2658,24.273,24.2514,24.2658,33100.0
2013-03-18 11:45:00,33.83,33.83,33.81,33.82,21100.0,24.2658,24.2658,24.2514,24.2586,21100.0
2013-03-18 11:50:00,33.82,33.85,33.82,33.83,26100.0,24.2586,24.2801,24.2586,24.2658,26100.0
2013-03-18 11:55:00,33.83,33.85,33.81,33.84,34700.0,24.2658,24.2801,24.2514,24.273,34700.0
2013-03-18 12:00:00,33.84,33.85,33.83,33.83,38700.0,24.273,24.2801,24.2658,24.2658,38700.0
2013-03-18 12:05:00,33.83,33.85,33.83,33.84,22600.0,24.2658,24.2801,24.2658,24.273,22600.0
2013-03-18 12:10:00,33.84,33.85,33.82,33.83,46500.0,24.273,24.2801,24.2586,24.2658,46500.0
2013-03-18 12:15:00,33.84,33.85,33.82,33.83,48200.0,24.273,24.2801,24.2586,24.2658,48200.0
2013-03-18 12:20:00,33.83,33.84,33.8,33.83,33900.0,24.2658,24.273,24.2443,24.2658,33900.0
2013-03-18 12:25:00,33.83,33.88,33.83,33.86,101300.0,24.2658,24.3017,24.2658,24.2873,101300.0
2013-03-18 12:30:00,33.87,33.88,33.85,33.86,31500.0,24.2945,24.3017,24.2801,24.2873,31500.0
2013-03-18 12:35:00,33.86,33.87,33.84,33.85,24000.0,24.2873,24.2945,24.273,24.2801,24000.0
2013-03-18 12:40:00,33.85,33.86,33.83,33.84,24500.0,24.2801,24.2873,24.2658,24.273,24500.0
2013-03-18 12:45:00,33.84,33.85,33.84,33.84,15000.0,24.273,24.2801,24.273,24.273,15000.0
2013-03-18 12:50:00,33.84,33.85,33.82,33.84,37700.0,24.273,24.2801,24.2586,24.273,37700.0
2013-03-18 12:55:00,33.84,33.87,33.84,33.87,31600.0,24.273,24.2945,24.273,24.2945,31600.0
2013-03-18 13:00:00,33.87,33.87,33.86,33.86,5200.0,24.2945,24.2945,24.2873,24.2873,5200.0
2013-03-18 13:05:00,33.87,33.88,33.86,33.88,17200.0,24.2945,24.3017,24.2873,24.3017,17200.0
2013-03-18 13:10:00,33.88,33.88,33.86,33.88,19000.0,24.3017,24.3017,24.2873,24.3017,19000.0
2013-03-18 13:15:00,33.88,33.88,33.87,33.88,6500.0,24.3017,24.3017,24.2945,24.3017,6500.0
2013-03-18 13:20:00,33.88,33.88,33.87,33.88,61300.0,24.3017,24.3017,24.2945,24.3017,61300.0
2013-03-18 13:25:00,33.87,33.88,33.82,33.84,47100.0,24.2945,24.3017,24.2586,24.273,47100.0
2013-03-18 13:30:00,33.84,33.85,33.83,33.84,19800.0,24.273,24.2801,24.2658,24.273,19800.0
2013-03-18 13:35:00,33.83,33.84,33.82,33.84,30900.0,24.2658,24.273,24.2586,24.273,30900.0
2013-03-18 13:40:00,33.83,33.85,33.83,33.85,10600.0,24.2658,24.2801,24.2658,24.2801,10600.0
2013-03-18 13:45:00,33.84,33.85,33.84,33.84,24900.0,24.273,24.2801,24.273,24.273,24900.0
2013-03-18 13:50:00,33.84,33.86,33.84,33.84,32700.0,24.273,24.2873,24.273,24.273,32700.0
2013-03-18 13:55:00,33.84,33.85,33.84,33.85,8100.0,24.273,24.2801,24.273,24.2801,8100.0
2013-03-18 14:00:00,33.84,33.86,33.84,33.86,15000.0,24.273,24.2873,24.273,24.2873,15000.0
2013-03-18 14:05:00,33.86,33.87,33.85,33.87,30300.0,24.2873,24.2945,24.2801,24.2945,30300.0
2013-03-18 14:10:00,33.87,33.89,33.87,33.89,43500.0,24.2945,24.3088,24.2945,24.3088,43500.0
2013-03-18 14:15:00,33.88,33.89,33.88,33.89,25900.0,24.3017,24.3088,24.3017,24.3088,25900.0
2013-03-18 14:20:00,33.88,33.9,33.88,33.9,30000.0,24.3017,24.316,24.3017,24.316,30000.0
2013-03-18 14:25:00,33.89,33.9,33.88,33.9,46500.0,24.3088,24.316,24.3017,24.316,46500.0
2013-03-18 14:30:00,33.9,33.9,33.89,33.89,33600.0,24.316,24.316,24.3088,24.3088,33600.0
2013-03-18 14:35:00,33.9,33.92,33.89,33.9,80900.0,24.316,24.3303,24.3088,24.316,80900.0
2013-03-18 14:40:00,33.9,33.91,33.85,33.88,86400.0,24.316,24.3232,24.2801,24.3017,86400.0
2013-03-18 14:45:00,33.87,33.88,33.85,33.86,34600.0,24.2945,24.3017,24.2801,24.2873,34600.0
2013-03-18 14:50:00,33.86,33.87,33.83,33.86,29700.0,24.2873,24.2945,24.2658,24.2873,29700.0
2013-03-18 14:55:00,33.86,33.86,33.8,33.8,45000.0,24.2873,24.2873,24.2443,24.2443,45000.0
2013-03-18 15:00:00,33.8,33.82,33.8,33.81,39700.0,24.2443,24.2586,24.2443,24.2514,39700.0
2013-03-18 15:05:00,33.8,33.83,33.8,33.83,30100.0,24.2443,24.2658,24.2443,24.2658,30100.0
2013-03-18 15:10:00,33.83,33.85,33.82,33.84,23400.0,24.2658,24.2801,24.2586,24.273,23400.0
2013-03-18 15:15:00,33.84,33.85,33.76,33.79,62800.0,24.273,24.2801,24.2156,24.2371,62800.0
2013-03-18 15:20:00,33.79,33.82,33.78,33.81,51700.0,24.2371,24.2586,24.2299,24.2514,51700.0
2013-03-18 15:25:00,33.82,33.82,33.77,33.78,53900.0,24.2586,24.2586,24.2228,24.2299,53900.0
2013-03-18 15:30:00,33.78,33.8,33.77,33.79,31100.0,24.2299,24.2443,24.2228,24.2371,31100.0
2013-03-18 15:35:00,33.78,33.79,33.75,33.77,68400.0,24.2299,24.2371,24.2084,24.2228,68400.0
2013-03-18 15:40:00,33.77,33.8,33.76,33.79,72800.0,24.2228,24.2443,24.2156,24.2371,72800.0
2013-03-18 15:45:00,33.79,33.81,33.76,33.79,51700.0,24.2371,24.2514,24.2156,24.2371,51700.0
2013-03-18 15:50:00,33.78,33.79,33.76,33.77,61900.0,24.2299,24.2371,24.2156,24.2228,61900.0
2013-03-18 15:55:00,33.77,33.8,33.76,33.79,122900.0,24.2228,24.2443,24.2156,24.2371,122900.0
2013-03-19 09:30:00,33.8,33.97,33.8,33.97,74300.0,24.2443,24.3662,24.2443,24.3662,74300.0
2013-03-19 09:35:00,33.97,33.97,33.86,33.86,26800.0,24.3662,24.3662,24.2873,24.2873,26800.0
2013-03-19 09:40:00,33.86,33.94,33.86,33.94,14900.0,24.2873,24.3447,24.2873,24.3447,14900.0
2013-03-19 09:45:00,33.95,34.0,33.95,33.97,70400.0,24.3519,24.3877,24.3519,24.3662,70400.0
2013-03-19 09:50:00,33.96,34.05,33.96,34.04,334100.0,24.359,24.4236,24.359,24.4164,334100.0
2013-03-19 09:55:00,34.05,34.12,34.0,34.07,274800.0,24.4236,24.4738,24.3877,24.4379,274800.0
2013-03-19 10:00:00,34.06,34.11,34.04,34.1,131900.0,24.4308,24.4666,24.4164,24.4595,131900.0
2013-03-19 10:05:00,34.09,34.1,34.02,34.04,141200.0,24.4523,24.4595,24.4021,24.4164,141200.0
2013-03-19 10:10:00,34.05,34.12,34.05,34.11,29800.0,24.4236,24.4738,24.4236,24.4666,29800.0
2013-03-19 10:15:00,34.1,34.15,34.08,34.13,32500.0,24.4595,24.4953,24.4451,24.481,32500.0
2013-03-19 10:20:00,34.13,34.16,34.08,34.09,83000.0,24.481,24.5025,24.4451,24.4523,83000.0
2013-03-19 10:25:00,34.09,34.12,34.05,34.05,95300.0,24.4523,24.4738,24.4236,24.4236,95300.0
2013-03-19 10:30:00,34.05,34.07,34.04,34.07,138600.0,24.4236,24.4379,24.4164,24.4379,138600.0
2013-03-19 10:35:00,34.07,34.1,34.05,34.09,36500.0,24.4379,24.4595,24.4236,24.4523,36500.0
2013-03-19 10:40:00,34.09,34.11,34.09,34.11,27400.0,24.4523,24.4666,24.4523,24.4666,27400.0
2013-03-19 10:45:00,34.11,34.12,34.06,34.07,112500.0,24.4666,24.4738,24.4308,24.4379,112500.0
2013-03-19 10:50:00,34.07,34.12,34.07,34.12,25600.0,24.4379,24.4738,24.4379,24.4738,25600.0
2013-03-19 10:55:00,34.11,34.15,34.11,34.15,25800.0,24.4666,24.4953,24.4666,24.4953,25800.0
2013-03-19 11:00:00,34.15,34.18,34.12,34.15,83600.0,24.4953,24.5168,24.4738,24.4953,83600.0
2013-03-19 11:05:00,34.15,34.18,34.15,34.18,17500.0,24.4953,24.5168,24.4953,24.5168,17500.0
2013-03-19 11:10:00,34.18,34.24,34.18,34.24,39100.0,24.5168,24.5599,24.5168,24.5599,39100.0
2013-03-19 11:15:00,34.24,34.28,34.23,34.27,127400.0,24.5599,24.5886,24.5527,24.5814,127400.0
2013-03-19 11:20:00,34.27,34.28,34.23,34.25,34200.0,24.5814,24.5886,24.5527,24.567,34200.0
2013-03-19 11:25:00,34.25,34.25,34.16,34.19,122000.0,24.567,24.567,24.5025,24.524,122000.0
2013-03-19 11:30:00,34.18,34.19,34.13,34.14,101700.0,24.5168,24.524,24.481,24.4881,101700.0
2013-03-19 11:35:00,34.15,34.16,34.13,34.15,35700.0,24.4953,24.5025,24.481,24.4953,35700.0
2013-03-19 11:40:00,34.15,34.2,34.15,34.18,27300.0,24.4953,24.5312,24.4953,24.5168,27300.0
2013-03-19 11:45:00,34.19,34.2,34.11,34.11,66200.0,24.524,24.5312,24.4666,24.4666,66200.0
2013-03-19 11:50:00,34.11,34.11,34.05,34.11,127900.0,24.4666,24.4666,24.4236,24.4666,127900.0
2013-03-19 11:55:00,34.09,34.09,33.97,33.97,108100.0,24.4523,24.4523,24.3662,24.3662,108100.0
2013-03-19 12:00:00,33.97,34.08,33.92,34.08,113300.0,24.3662,24.4451,24.3303,24.4451,113300.0
2013-03-19 12:05:00,34.07,34.12,34.05,34.11,54200.0,24.4379,24.4738,24.4236,24.4666,54200.0
2013-03-19 12:10:00,34.11,34.12,34.04,34.07,98300.0,24.4666,24.4738,24.4164,24.4379,98300.0
2013-03-19 12:15:00,34.07,34.08,34.05,34.05,87900.0,24.4379,24.4451,24.4236,24.4236,87900.0
2013-03-19 12:20:00,34.06,34.08,34.06,34.07,24100.0,24.4308,24.4451,24.4308,24.4379,24100.0
2013-03-19 12:25:00,34.08,34.17,34.08,34.16,20800.0,24.4451,24.5097,24.4451,24.5025,20800.0
2013-03-19 12:30:00,34.17,34.17,34.09,34.1,52400.0,24.5097,24.5097,24.4523,24.4595,52400.0
2013-03-19 12:35:00,34.1,34.17,34.1,34.13,58400.0,24.4595,24.5097,24.4595,24.481,58400.0
2013-03-19 12:40:00,34.13,34.17,34.13,34.16,20600.0,24.481,24.5097,24.481,24.5025,20600.0
2013-03-19 12:45:00,34.17,34.18,34.13,34.13,33300.0,24.5097,24.5168,24.481,24.481,33300.0
2013-03-19 12:50:00,34.13,34.17,34.13,34.13,26600.0,24.481,24.5097,24.481,24.481,26600.0
2013-03-19 12:55:00,34.14,34.14,34.07,34.1,25900.0,24.4881,24.4881,24.4379,24.4595,25900.0
2013-03-19 13:00:00,34.09,34.1,34.05,34.07,37100.0,24.4523,24.4595,24.4236,24.4379,37100.0
2013-03-19 13:05:00,34.07,34.13,34.07,34.11,59000.0,24.4379,24.481,24.4379,24.4666,59000.0
2013-03-19 13:10:00,34.12,34.13,34.05,34.09,64200.0,24.4738,24.481,24.4236,24.4523,64200.0
2013-03-19 13:15:00,34.09,34.12,34.06,34.08,57500.0,24.4523,24.4738,24.4308,24.4451,57500.0
2013-03-19 13:20:00,34.08,34.09,34.04,34.06,53700.0,24.4451,24.4523,24.4164,24.4308,53700.0
2013-03-19 13:25:00,34.05,34.07,34.03,34.04,51400.0,24.4236,24.4379,24.4092,24.4164,51400.0
2013-03-19 13:30:00,34.04,34.07,34.02,34.06,63600.0,24.4164,24.4379,24.4021,24.4308,63600.0
2013-03-19 13:35:00,34.07,34.08,34.03,34.06,61700.0,24.4379,24.4451,24.4092,24.4308,61700.0
2013-03-19 13:40:00,34.06,34.08,34.06,34.07,123900.0,24.4308,24.4451,24.4308,24.4379,123900.0
2013-03-19 13:45:00,34.07,34.09,34.06,34.09,31100.0,24.4379,24.4523,24.4308,24.4523,31100.0
2013-03-19 13:50:00,34.09,34.12,34.08,34.11,38900.0,24.4523,24.4738,24.4451,24.4666,38900.0
2013-03-19 13:55:00,34.11,34.19,34.11,34.18,27600.0,24.4666,24.524,24.4666,24.5168,27600.0
2013-03-19 14:00:00,34.17,34.25,34.17,34.23,88500.0,24.5097,24.567,24.5097,24.5527,88500.0
2013-03-19 14:05:00,34.23,34.3,34.23,34.3,91400.0,24.5527,24.6029,24.5527,24.6029,91400.0
2013-03-19 14:10:00,34.3,34.32,34.25,34.31,83000.0,24.6029,24.6173,24.567,24.6101,83000.0
2013-03-19 14:15:00,34.3,34.31,34.24,34.24,134800.0,24.6029,24.6101,24.5599,24.5599,134800.0
2013-03-19 14:20:00,34.24,34.3,34.24,34.3,49100.0,24.5599,24.6029,24.5599,24.6029,49100.0
2013-03-19 14:25:00,34.3,34.3,34.29,34.3,72200.0,24.6029,24.6029,24.5957,24.6029,72200.0
2013-03-19 14:30:00,34.3,34.35,34.29,34.33,97400.0,24.6029,24.6388,24.5957,24.6244,97400.0
2013-03-19 14:35:00,34.33,34.33,34.24,34.3,162600.0,24.6244,24.6244,24.5599,24.6029,162600.0
2013-03-19 14:40:00,34.3,34.39,34.3,34.37,140500.0,24.6029,24.6675,24.6029,24.6531,140500.0
2013-03-19 14:45:00,34.38,34.39,34.36,34.38,67900.0,24.6603,24.6675,24.6459,24.6603,67900.0
2013-03-19 14:50:00,34.38,34.39,34.35,34.38,76600.0,24.6603,24.6675,24.6388,24.6603,76600.0
2013-03-19 14:55:00,34.37,34.41,34.37,34.41,90700.0,24.6531,24.6818,24.6531,24.6818,90700.0
2013-03-19 15:00:00,34.41,34.42,34.37,34.38,65600.0,24.6818,24.689,24.6531,24.6603,65600.0
2013-03-19 15:05:00,34.37,34.4,34.34,34.4,42200.0,24.6531,24.6746,24.6316,24.6746,42200.0
2013-03-19 15:10:00,34.4,34.52,34.39,34.51,240700.0,24.6746,24.7607,24.6675,24.7535,240700.0
2013-03-19 15:15:00,34.5,34.51,34.39,34.41,128000.0,24.7464,24.7535,24.6675,24.6818,128000.0
2013-03-19 15:20:00,34.41,34.43,34.37,34.38,65600.0,24.6818,24.6962,24.6531,24.6603,65600.0
2013-03-19 15:25:00,34.39,34.44,34.39,34.44,57300.0,24.6675,24.7033,24.6675,24.7033,57300.0
2013-03-19 15:30:00,34.44,34.46,34.39,34.4,109500.0,24.7033,24.7177,24.6675,24.6746,109500.0
2013-03-19 15:35:00,34.4,34.46,34.4,34.45,81400.0,24.6746,24.7177,24.6746,24.7105,81400.0
2013-03-19 15:40:00,34.45,34.46,34.4,34.43,124400.0,24.7105,24.7177,24.6746,24.6962,124400.0
2013-03-19 15:45:00,34.42,34.47,34.41,34.45,172600.0,24.689,24.7249,24.6818,24.7105,172600.0
2013-03-19 15:50:00,34.45,34.46,34.41,34.42,143400.0,24.7105,24.7177,24.6818,24.689,143400.0
2013-03-19 15:55:00,34.42,34.43,34.39,34.42,204100.0,24.689,24.6962,24.6675,24.689,204100.0
2013-03-20 09:30:00,34.45,34.5,34.34,34.49,163400.0,24.7105,24.7464,24.6316,24.7392,163400.0
2013-03-20 09:35:00,34.49,34.54,34.43,34.54,59700.0,24.7392,24.7751,24.6962,24.7751,59700.0
2013-03-20 09:40:00,34.53,34.54,34.49,34.51,36800.0,24.7679,24.7751,24.7392,24.7535,36800.0
2013-03-20 09:45:00,34.52,34.52,34.43,34.43,37900.0,24.7607,24.7607,24.6962,24.6962,37900.0
2013-03-20 09:50:00,34.43,34.46,34.42,34.45,21800.0,24.6962,24.7177,24.689,24.7105,21800.0
2013-03-20 09:55:00,34.45,34.46,34.37,34.37,70100.0,24.7105,24.7177,24.6531,24.6531,70100.0
2013-03-20 10:00:00,34.39,34.39,34.37,34.39,41900.0,24.6675,24.6675,24.6531,24.6675,41900.0
2013-03-20 10:05:00,34.39,34.41,34.37,34.39,34200.0,24.6675,24.6818,24.6531,24.6675,34200.0
2013-03-20 10:10:00,34.4,34.41,34.37,34.38,82000.0,24.6746,24.6818,24.6531,24.6603,82000.0
2013-03-20 10:15:00,34.39,34.44,34.38,34.44,33500.0,24.6675,24.7033,24.6603,24.7033,33500.0
2013-03-20 10:20:00,34.44,34.45,34.39,34.42,46900.0,24.7033,24.7105,24.6675,24.689,46900.0
2013-03-20 10:25:00,34.42,34.44,34.41,34.43,15600.0,24.689,24.7033,24.6818,24.6962,15600.0
2013-03-20 10:30:00,34.43,34.44,34.4,34.4,41400.0,24.6962,24.7033,24.6746,24.6746,41400.0
2013-03-20 10:35:00,34.4,34.4,34.35,34.36,100400.0,24.6746,24.6746,24.6388,24.6459,100400.0
2013-03-20 10:40:00,34.36,34.39,34.35,34.38,38700.0,24.6459,24.6675,24.6388,24.6603,38700.0
2013-03-20 10:45:00,34.38,34.43,34.37,34.39,47500.0,24.6603,24.6962,24.6531,24.6675,47500.0
2013-03-20 10:50:00,34.39,34.4,34.35,34.37,84900.0,24.6675,24.6746,24.6388,24.6531,84900.0
2013-03-20 10:55:00,34.36,34.38,34.34,34.36,62100.0,24.6459,24.6603,24.6316,24.6459,62100.0
2013-03-20 11:00:00,34.37,34.41,34.35,34.41,33500.0,24.6531,24.6818,24.6388,24.6818,33500.0
2013-03-20 11:05:00,34.42,34.42,34.39,34.42,29200.0,24.689,24.689,24.6675,24.689,29200.0
2013-03-20 11:10:00,34.41,34.41,34.39,34.4,18600.0,24.6818,24.6818,24.6675,24.6746,18600.0
2013-03-20 11:15:00,34.39,34.4,34.36,34.39,37900.0,24.6675,24.6746,24.6459,24.6675,37900.0
2013-03-20 11:20:00,34.39,34.41,34.38,34.41,50600.0,24.6675,24.6818,24.6603,24.6818,50600.0
2013-03-20 11:25:00,34.41,34.41,34.38,34.41,39000.0,24.6818,24.6818,24.6603,24.6818,39000.0
2013-03-20 11:30:00,34.4,34.42,34.39,34.42,15900.0,24.6746,24.689,24.6675,24.689,15900.0
2013-03-20 11:35:00,34.42,34.42,34.39,34.39,27300.0,24.689,24.689,24.6675,24.6675,27300.0
2013-03-20 11:40:00,34.39,34.4,34.34,34.37,26000.0,24.6675,24.6746,24.6316,24.6531,26000.0
2013-03-20 11:45:00,34.36,34.37,34.34,34.36,34400.0,24.6459,24.6531,24.6316,24.6459,34400.0
2013-03-20 11:50:00,34.36,34.39,34.36,34.39,15300.0,24.6459,24.6675,24.6459,24.6675,15300.0
2013-03-20 11:55:00,34.39,34.39,34.38,34.39,9100.0,24.6675,24.6675,24.6603,24.6675,9100.0
2013-03-20 12:00:00,34.39,34.41,34.38,34.41,12600.0,24.6675,24.6818,24.6603,24.6818,12600.0
2013-03-20 12:05:00,34.41,34.41,34.38,34.39,19600.0,24.6818,24.6818,24.6603,24.6675,19600.0
2013-03-20 12:10:00,34.39,34.4,34.38,34.39,14200.0,24.6675,24.6746,24.6603,24.6675,14200.0
2013-03-20 12:15:00,34.39,34.4,34.38,34.39,11400.0,24.6675,24.6746,24.6603,24.6675,11400.0
2013-03-20 12:20:00,34.39,34.39,34.36,34.38,16100.0,24.6675,24.6675,24.6459,24.6603,16100.0
2013-03-20 12:25:00,34.38,34.4,34.37,34.39,22300.0,24.6603,24.6746,24.6531,24.6675,22300.0
2013-03-20 12:30:00,34.39,34.4,34.38,34.39,18800.0,24.6675,24.6746,24.6603,24.6675,18800.0
2013-03-20 12:35:00,34.39,34.39,34.36,34.37,32700.0,24.6675,24.6675,24.6459,24.6531,32700.0
2013-03-20 12:40:00,34.38,34.39,34.37,34.39,28000.0,24.6603,24.6675,24.6531,24.6675,28000.0
2013-03-20 12:45:00,34.39,34.39,34.37,34.38,26700.0,24.6675,24.6675,24.6531,24.6603,26700.0
2013-03-20 12:50:00,34.38,34.38,34.36,34.38,27700.0,24.6603,24.6603,24.6459,24.6603,27700.0
2013-03-20 12:55:00,34.38,34.39,34.37,34.38,59700.0,24.6603,24.6675,24.6531,24.6603,59700.0
2013-03-20 13:00:00,34.39,34.39,34.36,34.36,36600.0,24.6675,24.6675,24.6459,24.6459,36600.0
2013-03-20 13:05:00,34.36,34.37,34.35,34.36,14600.0,24.6459,24.6531,24.6388,24.6459,14600.0
2013-03-20 13:10:00,34.35,34.37,34.35,34.35,22200.0,24.6388,24.6531,24.6388,24.6388,22200.0
2013-03-20 13:15:00,34.36,34.38,34.35,34.36,35900.0,24.6459,24.6603,24.6388,24.6459,35900.0
2013-03-20 13:20:00,34.36,34.39,34.35,34.37,31600.0,24.6459,24.6675,24.6388,24.6531,31600.0
2013-03-20 13:25:00,34.37,34.38,34.36,34.36,15600.0,24.6531,24.6603,24.6459,24.6459,15600.0
2013-03-20 13:30:00,34.37,34.38,34.36,34.36,26300.0,24.6531,24.6603,24.6459,24.6459,26300.0
2013-03-20 13:35:00,34.36,34.39,34.35,34.37,36500.0,24.6459,24.6675,24.6388,24.6531,36500.0
2013-03-20 13:40:00,34.37,34.38,34.35,34.38,68300.0,24.6531,24.6603,24.6388,24.6603,68300.0
2013-03-20 13:45:00,34.38,34.38,34.36,34.38,39200.0,24.6603,24.6603,24.6459,24.6603,39200.0
2013-03-20 13:50:00,34.38,34.42,34.38,34.41,41700.0,24.6603,24.689,24.6603,24.6818,41700.0
2013-03-20 13:55:00,34.41,34.42,34.38,34.39,43300.0,24.6818,24.689,24.6603,24.6675,43300.0
2013-03-20 14:00:00,34.39,34.43,34.38,34.41,50500.0,24.6675,24.6962,24.6603,24.6818,50500.0
2013-03-20 14:05:00,34.41,34.45,34.41,34.43,44800.0,24.6818,24.7105,24.6818,24.6962,44800.0
2013-03-20 14:10:00,34.44,34.45,34.43,34.44,23300.0,24.7033,24.7105,24.6962,24.7033,23300.0
2013-03-20 14:15:00,34.45,34.48,34.43,34.45,46900.0,24.7105,24.732,24.6962,24.7105,46900.0
2013-03-20 14:20:00,34.45,34.47,34.41,34.45,84000.0,24.7105,24.7249,24.6818,24.7105,84000.0
2013-03-20 14:25:00,34.45,34.47,34.43,34.46,90300.0,24.7105,24.7249,24.6962,24.7177,90300.0
2013-03-20 14:30:00,34.46,34.49,34.46,34.49,68900.0,24.7177,24.7392,24.7177,24.7392,68900.0
2013-03-20 14:35:00,34.5,34.52,34.47,34.51,45100.0,24.7464,24.7607,24.7249,24.7535,45100.0
2013-03-20 14:40:00,34.5,34.51,34.48,34.48,37100.0,24.7464,24.7535,24.732,24.732,37100.0
2013-03-20 14:45:00,34.48,34.5,34.48,34.5,32200.0,24.732,24.7464,24.732,24.7464,32200.0
2013-03-20 14:50:00,34.5,34.53,34.49,34.51,29300.0,24.7464,24.7679,24.7392,24.7535,29300.0
2013-03-20 14:55:00,34.52,34.52,34.46,34.48,32500.0,24.7607,24.7607,24.7177,24.732,32500.0
2013-03-20 15:00:00,34.48,34.5,34.46,34.48,33500.0,24.732,24.7464,24.7177,24.732,33500.0
2013-03-20 15:05:00,34.47,34.51,34.47,34.5,45000.0,24.7249,24.7535,24.7249,24.7464,45000.0
2013-03-20 15:10:00,34.48,34.54,34.48,34.54,40000.0,24.732,24.7751,24.732,24.7751,40000.0
2013-03-20 15:15:00,34.54,34.54,34.5,34.52,62200.0,24.7751,24.7751,24.7464,24.7607,62200.0
2013-03-20 15:20:00,34.52,34.53,34.51,34.53,23800.0,24.7607,24.7679,24.7535,24.7679,23800.0
2013-03-20 15:25:00,34.53,34.53,34.47,34.52,68600.0,24.7679,24.7679,24.7249,24.7607,68600.0
2013-03-20 15:30:00,34.52,34.52,34.49,34.51,67000.0,24.7607,24.7607,24.7392,24.7535,67000.0
2013-03-20 15:35:00,34.51,34.52,34.49,34.52,89300.0,24.7535,24.7607,24.7392,24.7607,89300.0
2013-03-20 15:40:00,34.52,34.56,34.51,34.56,78600.0,24.7607,24.7894,24.7535,24.7894,78600.0
2013-03-20 15:45:00,34.55,34.58,34.53,34.58,138300.0,24.7822,24.8038,24.7679,24.8038,138300.0
2013-03-20 15:50:00,34.57,34.58,34.53,34.54,77000.0,24.7966,24.8038,24.7679,24.7751,77000.0
2013-03-20 15:55:00,34.54,34.55,34.52,34.54,203300.0,24.7751,24.7822,24.7607,24.7751,203300.0
2013-03-21 09:30:00,34.45,34.52,34.4,34.52,72300.0,24.7105,24.7607,24.6746,24.7607,72300.0
2013-03-21 09:35:00,34.53,34.53,34.44,34.45,24800.0,24.7679,24.7679,24.7033,24.7105,24800.0
2013-03-21 09:40:00,34.45,34.45,34.35,34.38,17700.0,24.7105,24.7105,24.6388,24.6603,17700.0
2013-03-21 09:45:00,34.37,34.51,34.36,34.49,29700.0,24.6531,24.7535,24.6459,24.7392,29700.0
2013-03-21 09:50:00,34.48,34.52,34.48,34.51,19100.0,24.732,24.7607,24.732,24.7535,19100.0
2013-03-21 09:55:00,34.52,34.52,34.5,34.52,20600.0,24.7607,24.7607,24.7464,24.7607,20600.0
2013-03-21 10:00:00,34.53,34.53,34.49,34.5,20100.0,24.7679,24.7679,24.7392,24.7464,20100.0
2013-03-21 10:05:00,34.5,34.5,34.44,34.47,31700.0,24.7464,24.7464,24.7033,24.7249,31700.0
2013-03-21 10:10:00,34.47,34.48,34.46,34.48,11600.0,24.7249,24.732,24.7177,24.732,11600.0
2013-03-21 10:15:00,34.49,34.49,34.41,34.41,23800.0,24.7392,24.7392,24.6818,24.6818,23800.0
2013-03-21 10:20:00,34.41,34.43,34.39,34.4,25700.0,24.6818,24.6962,24.6675,24.6746,25700.0
2013-03-21 10:25:00,34.4,34.43,34.38,34.41,18900.0,24.6746,24.6962,24.6603,24.6818,18900.0
2013-03-21 10:30:00,34.41,34.41,34.37,34.4,30100.0,24.6818,24.6818,24.6531,24.6746,30100.0
2013-03-21 10:35:00,34.39,34.43,34.39,34.41,49400.0,24.6675,24.6962,24.6675,24.6818,49400.0
2013-03-21 10:40:00,34.4,34.45,34.4,34.45,30000.0,24.6746,24.7105,24.6746,24.7105,30000.0
2013-03-21 10:45:00,34.45,34.48,34.45,34.46,13800.0,24.7105,24.732,24.7105,24.7177,13800.0
2013-03-21 10:50:00,34.45,34.46,34.43,34.46,23100.0,24.7105,24.7177,24.6962,24.7177,23100.0
2013-03-21 10:55:00,34.46,34.47,34.45,34.47,13900.0,24.7177,24.7249,24.7105,24.7249,13900.0
2013-03-21 11:00:00,34.46,34.46,34.42,34.43,15600.0,24.7177,24.7177,24.689,24.6962,15600.0
2013-03-21 11:05:00,34.42,34.47,34.42,34.47,22500.0,24.689,24.7249,24.689,24.7249,22500.0
2013-03-21 11:10:00,34.47,34.47,34.42,34.43,19600.0,24.7249,24.7249,24.689,24.6962,19600.0
2013-03-21 11:15:00,34.43,34.48,34.43,34.47,15400.0,24.6962,24.732,24.6962,24.7249,15400.0
2013-03-21 11:20:00,34.47,34.5,34.45,34.5,13700.0,24.7249,24.7464,24.7105,24.7464,13700.0
2013-03-21 11:25:00,34.5,34.51,34.45,34.45,22400.0,24.7464,24.7535,24.7105,24.7105,22400.0
2013-03-21 11:30:00,34.45,34.48,34.45,34.47,19700.0,24.7105,24.732,24.7105,24.7249,19700.0
2013-03-21 11:35:00,34.47,34.53,34.47,34.53,112300.0,24.7249,24.7679,24.7249,24.7679,112300.0
2013-03-21 11:40:00,34.53,34.58,34.53,34.57,32900.0,24.7679,24.8038,24.7679,24.7966,32900.0
2013-03-21 11:45:00,34.58,34.58,34.54,34.54,20100.0,24.8038,24.8038,24.7751,24.7751,20100.0
2013-03-21 11:50:00,34.55,34.58,34.54,34.54,10600.0,24.7822,24.8038,24.7751,24.7751,10600.0
2013-03-21 11:55:00,34.54,34.57,34.54,34.55,25400.0,24.7751,24.7966,24.7751,24.7822,25400.0
2013-03-21 12:00:00,34.54,34.54,34.53,34.54,13000.0,24.7751,24.7751,24.7679,24.7751,13000.0
2013-03-21 12:05:00,34.54,34.55,34.5,34.52,29700.0,24.7751,24.7822,24.7464,24.7607,29700.0
2013-03-21 12:10:00,34.52,34.52,34.5,34.51,22300.0,24.7607,24.7607,24.7464,24.7535,22300.0
2013-03-21 12:15:00,34.5,34.51,34.46,34.48,20600.0,24.7464,24.7535,24.7177,24.732,20600.0
2013-03-21 12:20:00,34.49,34.5,34.48,34.49,8000.0,24.7392,24.7464,24.732,24.7392,8000.0
2013-03-21 12:25:00,34.5,34.5,34.45,34.47,16200.0,24.7464,24.7464,24.7105,24.7249,16200.0
2013-03-21 12:30:00,34.47,34.49,34.45,34.47,30400.0,24.7249,24.7392,24.7105,24.7249,30400.0
2013-03-21 12:35:00,34.47,34.49,34.46,34.48,11700.0,24.7249,24.7392,24.7177,24.732,11700.0
2013-03-21 12:40:00,34.49,34.5,34.48,34.49,18600.0,24.7392,24.7464,24.732,24.7392,18600.0
2013-03-21 12:45:00,34.48,34.5,34.48,34.49,17900.0,24.732,24.7464,24.732,24.7392,17900.0
2013-03-21 12:50:00,34.49,34.5,34.48,34.49,11100.0,24.7392,24.7464,24.732,24.7392,11100.0
2013-03-21 12:55:00,34.5,34.52,34.47,34.48,18100.0,24.7464,24.7607,24.7249,24.732,18100.0
2013-03-21 13:00:00,34.47,34.48,34.45,34.47,11900.0,24.7249,24.732,24.7105,24.7249,11900.0
2013-03-21 13:05:00,34.47,34.49,34.47,34.48,21200.0,24.7249,24.7392,24.7249,24.732,21200.0
2013-03-21 13:10:00,34.49,34.5,34.46,34.48,9800.0,24.7392,24.7464,24.7177,24.732,9800.0
2013-03-21 13:15:00,34.47,34.48,34.41,34.41,33600.0,24.7249,24.732,24.6818,24.6818,33600.0
2013-03-21 13:20:00,34.41,34.42,34.37,34.37,12700.0,24.6818,24.689,24.6531,24.6531,12700.0
2013-03-21 13:25:00,34.38,34.41,34.38,34.38,45500.0,24.6603,24.6818,24.6603,24.6603,45500.0
2013-03-21 13:30:00,34.39,34.39,34.33,34.34,45900.0,24.6675,24.6675,24.6244,24.6316,45900.0
2013-03-21 13:35:00,34.34,34.38,34.34,34.38,7500.0,24.6316,24.6603,24.6316,24.6603,7500.0
2013-03-21 13:40:00,34.38,34.38,34.33,34.33,29000.0,24.6603,24.6603,24.6244,24.6244,29000.0
2013-03-21 13:45:00,34.32,34.37,34.31,34.37,23800.0,24.6173,24.6531,24.6101,24.6531,23800.0
2013-03-21 13:50:00,34.37,34.39,34.37,34.39,43000.0,24.6531,24.6675,24.6531,24.6675,43000.0
2013-03-21 13:55:00,34.39,34.41,34.38,34.4,34900.0,24.6675,24.6818,24.6603,24.6746,34900.0
2013-03-21 14:00:00,34.39,34.39,34.33,34.34,22200.0,24.6675,24.6675,24.6244,24.6316,22200.0
2013-03-21 14:05:00,34.35,34.39,34.32,34.38,19600.0,24.6388,24.6675,24.6173,24.6603,19600.0
2013-03-21 14:10:00,34.38,34.44,34.37,34.4,26800.0,24.6603,24.7033,24.6531,24.6746,26800.0
2013-03-21 14:15:00,34.41,34.45,34.4,34.44,23300.0,24.6818,24.7105,24.6746,24.7033,23300.0
2013-03-21 14:20:00,34.44,34.44,34.41,34.44,16800.0,24.7033,24.7033,24.6818,24.7033,16800.0
2013-03-21 14:25:00,34.44,34.46,34.42,34.43,14100.0,24.7033,24.7177,24.689,24.6962,14100.0
2013-03-21 14:30:00,34.43,34.44,34.4,34.41,18100.0,24.6962,24.7033,24.6746,24.6818,18100.0
2013-03-21 14:35:00,34.41,34.42,34.4,34.41,38900.0,24.6818,24.689,24.6746,24.6818,38900.0
2013-03-21 14:40:00,34.41,34.45,34.41,34.44,22500.0,24.6818,24.7105,24.6818,24.7033,22500.0
2013-03-21 14:45:00,34.45,34.47,34.45,34.47,26500.0,24.7105,24.7249,24.7105,24.7249,26500.0
2013-03-21 14:50:00,34.47,34.47,34.44,34.46,24700.0,24.7249,24.7249,24.7033,24.7177,24700.0
2013-03-21 14:55:00,34.46,34.47,34.46,34.47,38000.0,24.7177,24.7249,24.7177,24.7249,38000.0
2013-03-21 15:00:00,34.47,34.49,34.46,34.48,47900.0,24.7249,24.7392,24.7177,24.732,47900.0
2013-03-21 15:05:00,34.47,34.48,34.45,34.48,25900.0,24.7249,24.732,24.7105,24.732,25900.0
2013-03-21 15:10:00,34.48,34.48,34.47,34.48,36500.0,24.732,24.732,24.7249,24.732,36500.0
2013-03-21 15:15:00,34.47,34.48,34.4,34.43,33900.0,24.7249,24.732,24.6746,24.6962,33900.0
2013-03-21 15:20:00,34.42,34.45,34.41,34.44,26900.0,24.689,24.7105,24.6818,24.7033,26900.0
2013-03-21 15:25:00,34.44,34.47,34.44,34.45,46600.0,24.7033,24.7249,24.7033,24.7105,46600.0
2013-03-21 15:30:00,34.45,34.45,34.42,34.43,45600.0,24.7105,24.7105,24.689,24.6962,45600.0
2013-03-21 15:35:00,34.43,34.45,34.41,34.43,55300.0,24.6962,24.7105,24.6818,24.6962,55300.0
2013-03-21 15:40:00,34.43,34.45,34.4,34.4,60600.0,24.6962,24.7105,24.6746,24.6746,60600.0
2013-03-21 15:45:00,34.4,34.45,34.39,34.45,89900.0,24.6746,24.7105,24.6675,24.7105,89900.0
2013-03-21 15:50:00,34.45,34.46,34.43,34.45,83600.0,24.7105,24.7177,24.6962,24.7105,83600.0
2013-03-21 15:55:00,34.45,34.46,34.41,34.43,183300.0,24.7105,24.7177,24.6818,24.6962,183300.0
2013-03-22 09:30:00,34.49,34.53,34.47,34.51,72600.0,24.7392,24.7679,24.7249,24.7535,72600.0
2013-03-22 09:35:00,34.5,34.66,34.49,34.65,68700.0,24.7464,24.8611,24.7392,24.854,68700.0
2013-03-22 09:40:00,34.65,34.65,34.6,34.64,42100.0,24.854,24.854,24.8181,24.8468,42100.0
2013-03-22 09:45:00,34.64,34.68,34.63,34.68,101600.0,24.8468,24.8755,24.8396,24.8755,101600.0
2013-03-22 09:50:00,34.68,34.78,34.67,34.78,74800.0,24.8755,24.9472,24.8683,24.9472,74800.0
2013-03-22 09:55:00,34.77,34.8,34.75,34.77,51900.0,24.94,24.9616,24.9257,24.94,51900.0
2013-03-22 10:00:00,34.77,34.79,34.74,34.76,82700.0,24.94,24.9544,24.9185,24.9329,82700.0
2013-03-22 10:05:00,34.76,34.86,34.75,34.85,42000.0,24.9329,25.0046,24.9257,24.9974,42000.0
2013-03-22 10:10:00,34.86,34.9,34.85,34.9,76500.0,25.0046,25.0333,24.9974,25.0333,76500.0
2013-03-22 10:15:00,34.89,34.9,34.89,34.9,22500.0,25.0261,25.0333,25.0261,25.0333,22500.0
2013-03-22 10:20:00,34.9,34.91,34.89,34.89,61300.0,25.0333,25.0405,25.0261,25.0261,61300.0
2013-03-22 10:25:00,34.89,34.9,34.84,34.86,212700.0,25.0261,25.0333,24.9902,25.0046,212700.0
2013-03-22 10:30:00,34.86,34.87,34.44,34.44,69900.0,25.0046,25.0118,24.7033,24.7033,69900.0
2013-03-22 10:35:00,34.85,34.87,34.84,34.87,33900.0,24.9974,25.0118,24.9902,25.0118,33900.0
2013-03-22 10:40:00,34.86,34.89,34.85,34.87,54900.0,25.0046,25.0261,24.9974,25.0118,54900.0
2013-03-22 10:45:00,34.86,34.89,34.86,34.88,93800.0,25.0046,25.0261,25.0046,25.0189,93800.0
2013-03-22 10:50:00,34.89,34.9,34.86,34.87,47500.0,25.0261,25.0333,25.0046,25.0118,47500.0
2013-03-22 10:55:00,34.87,34.9,34.86,34.9,24400.0,25.0118,25.0333,25.0046,25.0333,24400.0
2013-03-22 11:00:00,34.9,34.9,34.89,34.9,34200.0,25.0333,25.0333,25.0261,25.0333,34200.0
2013-03-22 11:05:00,34.89,34.9,34.79,34.86,186400.0,25.0261,25.0333,24.9544,25.0046,186400.0
2013-03-22 11:10:00,34.86,34.86,34.78,34.79,61100.0,25.0046,25.0046,24.9472,24.9544,61100.0
2013-03-22 11:15:00,34.8,34.87,34.8,34.87,34800.0,24.9616,25.0118,24.9616,25.0118,34800.0
2013-03-22 11:20:00,34.87,34.88,34.85,34.86,37300.0,25.0118,25.0189,24.9974,25.0046,37300.0
2013-03-22 11:25:00,34.86,34.87,34.82,34.86,39800.0,25.0046,25.0118,24.9759,25.0046,39800.0
2013-03-22 11:30:00,34.86,34.89,34.86,34.88,27500.0,25.0046,25.0261,25.0046,25.0189,27500.0
2013-03-22 11:35:00,34.88,34.88,34.82,34.82,24900.0,25.0189,25.0189,24.9759,24.9759,24900.0
2013-03-22 11:40:00,34.82,34.83,34.82,34.83,9600.0,24.9759,24.9831,24.9759,24.9831,9600.0
2013-03-22 11:45:00,34.83,34.84,34.82,34.83,25000.0,24.9831,24.9902,24.9759,24.9831,25000.0
2013-03-22 11:50:00,34.84,34.86,34.8,34.82,47100.0,24.9902,25.0046,24.9616,24.9759,47100.0
2013-03-22 11:55:00,34.82,34.82,34.79,34.8,27600.0,24.9759,24.9759,24.9544,24.9616,27600.0
2013-03-22 12:00:00,34.8,34.8,34.74,34.74,21800.0,24.9616,24.9616,24.9185,24.9185,21800.0
2013-03-22 12:05:00,34.75,34.75,34.74,34.75,5400.0,24.9257,24.9257,24.9185,24.9257,5400.0
2013-03-22 12:10:00,34.75,34.8,34.74,34.78,52100.0,24.9257,24.9616,24.9185,24.9472,52100.0
2013-03-22 12:15:00,34.79,34.8,34.77,34.78,17100.0,24.9544,24.9616,24.94,24.9472,17100.0
2013-03-22 12:20:00,34.78,34.78,34.74,34.75,19600.0,24.9472,24.9472,24.9185,24.9257,19600.0
2013-03-22 12:25:00,34.74,34.77,34.73,34.75,35200.0,24.9185,24.94,24.9113,24.9257,35200.0
2013-03-22 12:30:00,34.75,34.78,34.74,34.76,31500.0,24.9257,24.9472,24.9185,24.9329,31500.0
2013-03-22 12:35:00,34.77,34.77,34.76,34.77,7600.0,24.94,24.94,24.9329,24.94,7600.0
2013-03-22 12:40:00,34.77,34.77,34.75,34.77,27900.0,24.94,24.94,24.9257,24.94,27900.0
2013-03-22 12:45:00,34.76,34.77,34.73,34.73,30100.0,24.9329,24.94,24.9113,24.9113,30100.0
2013-03-22 12:50:00,34.74,34.78,34.73,34.78,26400.0,24.9185,24.9472,24.9113,24.9472,26400.0
2013-03-22 12:55:00,34.77,34.79,34.77,34.79,10600.0,24.94,24.9544,24.94,24.9544,10600.0
2013-03-22 13:00:00,34.79,34.81,34.76,34.77,43800.0,24.9544,24.9687,24.9329,24.94,43800.0
2013-03-22 13:05:00,34.77,34.78,34.76,34.78,12000.0,24.94,24.9472,24.9329,24.9472,12000.0
2013-03-22 13:10:00,34.79,34.86,34.79,34.86,69000.0,24.9544,25.0046,24.9544,25.0046,69000.0
2013-03-22 13:15:00,34.86,34.87,34.85,34.85,87400.0,25.0046,25.0118,24.9974,24.9974,87400.0
2013-03-22 13:20:00,34.85,34.87,34.85,34.86,33000.0,24.9974,25.0118,24.9974,25.0046,33000.0
2013-03-22 13:25:00,34.87,34.9,34.86,34.89,70500.0,25.0118,25.0333,25.0046,25.0261,70500.0
2013-03-22 13:30:00,34.9,34.9,34.85,34.87,54400.0,25.0333,25.0333,24.9974,25.0118,54400.0
2013-03-22 13:35:00,34.87,34.88,34.86,34.87,21800.0,25.0118,25.0189,25.0046,25.0118,21800.0
2013-03-22 13:40:00,34.87,34.88,34.86,34.88,10600.0,25.0118,25.0189,25.0046,25.0189,10600.0
2013-03-22 13:45:00,34.88,34.9,34.88,34.89,36500.0,25.0189,25.0333,25.0189,25.0261,36500.0
2013-03-22 13:50:00,34.89,34.9,34.88,34.9,26900.0,25.0261,25.0333,25.0189,25.0333,26900.0
2013-03-22 13:55:00,34.9,34.9,34.89,34.9,27100.0,25.0333,25.0333,25.0261,25.0333,27100.0
2013-03-22 14:00:00,34.89,34.9,34.89,34.9,17100.0,25.0261,25.0333,25.0261,25.0333,17100.0
2013-03-22 14:05:00,34.89,34.9,34.89,34.9,16600.0,25.0261,25.0333,25.0261,25.0333,16600.0
2013-03-22 14:10:00,34.89,34.91,34.89,34.9,57400.0,25.0261,25.0405,25.0261,25.0333,57400.0
2013-03-22 14:15:00,34.89,34.9,34.86,34.87,22400.0,25.0261,25.0333,25.0046,25.0118,22400.0
2013-03-22 14:20:00,34.88,34.9,34.87,34.9,38300.0,25.0189,25.0333,25.0118,25.0333,38300.0
2013-03-22 14:25:00,34.9,34.91,34.89,34.91,38400.0,25.0333,25.0405,25.0261,25.0405,38400.0
2013-03-22 14:30:00,34.91,34.92,34.89,34.9,86600.0,25.0405,25.0476,25.0261,25.0333,86600.0
2013-03-22 14:35:00,34.9,34.9,34.89,34.9,27600.0,25.0333,25.0333,25.0261,25.0333,27600.0
2013-03-22 14:40:00,34.9,34.9,34.88,34.89,23700.0,25.0333,25.0333,25.0189,25.0261,23700.0
2013-03-22 14:45:00,34.89,34.92,34.88,34.92,33200.0,25.0261,25.0476,25.0189,25.0476,33200.0
2013-03-22 14:50:00,34.92,34.92,34.9,34.91,43300.0,25.0476,25.0476,25.0333,25.0405,43300.0
2013-03-22 14:55:00,34.91,34.91,34.87,34.88,43000.0,25.0405,25.0405,25.0118,25.0189,43000.0
2013-03-22 15:00:00,34.87,34.89,34.87,34.88,41200.0,25.0118,25.0261,25.0118,25.0189,41200.0
2013-03-22 15:05:00,34.88,34.88,34.87,34.87,15800.0,25.0189,25.0189,25.0118,25.0118,15800.0
2013-03-22 15:10:00,34.88,34.88,34.87,34.88,29100.0,25.0189,25.0189,25.0118,25.0189,29100.0
2013-03-22 15:15:00,34.88,34.88,34.85,34.85,69500.0,25.0189,25.0189,24.9974,24.9974,69500.0
2013-03-22 15:20:00,34.85,34.88,34.85,34.88,57700.0,24.9974,25.0189,24.9974,25.0189,57700.0
2013-03-22 15:25:00,34.88,34.89,34.86,34.86,64900.0,25.0189,25.0261,25.0046,25.0046,64900.0
2013-03-22 15:30:00,34.85,34.88,34.85,34.86,41100.0,24.9974,25.0189,24.9974,25.0046,41100.0
2013-03-22 15:35:00,34.86,34.89,34.85,34.89,73100.0,25.0046,25.0261,24.9974,25.0261,73100.0
2013-03-22 15:40:00,34.88,34.89,34.84,34.84,73500.0,25.0189,25.0261,24.9902,24.9902,73500.0
2013-03-22 15:45:00,34.84,34.84,34.82,34.82,83400.0,24.9902,24.9902,24.9759,24.9759,83400.0
2013-03-22 15:50:00,34.82,34.83,34.81,34.81,83800.0,24.9759,24.9831,24.9687,24.9687,83800.0
2013-03-22 15:55:00,34.82,34.89,34.8,34.88,181900.0,24.9759,25.0261,24.9616,25.0189,181900.0
2013-03-25 09:30:00,34.88,34.92,34.74,34.77,108600.0,25.0189,25.0476,24.9185,24.94,108600.0
2013-03-25 09:35:00,34.78,34.86,34.77,34.85,30300.0,24.9472,25.0046,24.94,24.9974,30300.0
2013-03-25 09:40:00,34.84,34.9,34.84,34.87,22500.0,24.9902,25.0333,24.9902,25.0118,22500.0
2013-03-25 09:45:00,34.87,34.89,34.85,34.88,31800.0,25.0118,25.0261,24.9974,25.0189,31800.0
2013-03-25 09:50:00,34.88,34.89,34.86,34.88,26000.0,25.0189,25.0261,25.0046,25.0189,26000.0
2013-03-25 09:55:00,34.88,34.92,34.87,34.91,95400.0,25.0189,25.0476,25.0118,25.0405,95400.0
2013-03-25 10:00:00,34.92,34.92,34.89,34.9,43200.0,25.0476,25.0476,25.0261,25.0333,43200.0
2013-03-25 10:05:00,34.91,34.93,34.9,34.93,25100.0,25.0405,25.0548,25.0333,25.0548,25100.0
2013-03-25 10:10:00,34.92,34.95,34.91,34.91,31000.0,25.0476,25.0691,25.0405,25.0405,31000.0
2013-03-25 10:15:00,34.91,34.94,34.9,34.9,35400.0,25.0405,25.062,25.0333,25.0333,35400.0
2013-03-25 10:20:00,34.9,34.92,34.89,34.9,35100.0,25.0333,25.0476,25.0261,25.0333,35100.0
2013-03-25 10:25:00,34.9,34.91,34.87,34.91,51300.0,25.0333,25.0405,25.0118,25.0405,51300.0
2013-03-25 10:30:00,34.91,34.96,34.91,34.96,34100.0,25.0405,25.0763,25.0405,25.0763,34100.0
2013-03-25 10:35:00,34.96,34.97,34.93,34.93,54800.0,25.0763,25.0835,25.0548,25.0548,54800.0
2013-03-25 10:40:00,34.94,34.96,34.92,34.95,28900.0,25.062,25.0763,25.0476,25.0691,28900.0
2013-03-25 10:45:00,34.94,34.95,34.89,34.95,57500.0,25.062,25.0691,25.0261,25.0691,57500.0
2013-03-25 10:50:00,34.95,34.95,34.9,34.93,33600.0,25.0691,25.0691,25.0333,25.0548,33600.0
2013-03-25 10:55:00,34.92,34.94,34.88,34.88,52600.0,25.0476,25.062,25.0189,25.0189,52600.0
2013-03-25 11:00:00,34.89,34.89,34.83,34.87,95400.0,25.0261,25.0261,24.9831,25.0118,95400.0
2013-03-25 11:05:00,34.87,34.9,34.86,34.9,46800.0,25.0118,25.0333,25.0046,25.0333,46800.0
2013-03-25 11:10:00,34.9,34.9,34.86,34.86,40000.0,25.0333,25.0333,25.0046,25.0046,40000.0
2013-03-25 11:15:00,34.85,34.86,34.8,34.81,43800.0,24.9974,25.0046,24.9616,24.9687,43800.0
2013-03-25 11:20:00,34.81,34.88,34.81,34.88,42300.0,24.9687,25.0189,24.9687,25.0189,42300.0
2013-03-25 11:25:00,34.88,34.88,34.85,34.85,20200.0,25.0189,25.0189,24.9974,24.9974,20200.0
2013-03-25 11:30:00,34.84,34.9,34.84,34.9,18900.0,24.9902,25.0333,24.9902,25.0333,18900.0
2013-03-25 11:35:00,34.9,34.9,34.89,34.9,19900.0,25.0333,25.0333,25.0261,25.0333,19900.0
2013-03-25 11:40:00,34.9,34.92,34.89,34.92,17700.0,25.0333,25.0476,25.0261,25.0476,17700.0
2013-03-25 11:45:00,34.93,34.93,34.9,34.91,42200.0,25.0548,25.0548,25.0333,25.0405,42200.0
2013-03-25 11:50:00,34.92,34.92,34.88,34.92,29800.0,25.0476,25.0476,25.0189,25.0476,29800.0
2013-03-25 11:55:00,34.91,34.94,34.91,34.93,26400.0,25.0405,25.062,25.0405,25.0548,26400.0
2013-03-25 12:00:00,34.93,34.94,34.91,34.92,21500.0,25.0548,25.062,25.0405,25.0476,21500.0
2013-03-25 12:05:00,34.92,34.94,34.9,34.91,31100.0,25.0476,25.062,25.0333,25.0405,31100.0
2013-03-25 12:10:00,34.9,34.94,34.89,34.94,23300.0,25.0333,25.062,25.0261,25.062,23300.0
2013-03-25 12:15:00,34.93,34.94,34.93,34.94,20400.0,25.0548,25.062,25.0548,25.062,20400.0
2013-03-25 12:20:00,34.93,34.94,34.91,34.92,23900.0,25.0548,25.062,25.0405,25.0476,23900.0
2013-03-25 12:25:00,34.92,34.94,34.9,34.91,35000.0,25.0476,25.062,25.0333,25.0405,35000.0
2013-03-25 12:30:00,34.9,34.92,34.89,34.91,36200.0,25.0333,25.0476,25.0261,25.0405,36200.0
2013-03-25 12:35:00,34.91,34.92,34.9,34.92,16300.0,25.0405,25.0476,25.0333,25.0476,16300.0
2013-03-25 12:40:00,34.92,34.94,34.91,34.94,14700.0,25.0476,25.062,25.0405,25.062,14700.0
2013-03-25 12:45:00,34.94,34.94,34.93,34.94,8200.0,25.062,25.062,25.0548,25.062,8200.0
2013-03-25 12:50:00,34.94,34.95,34.9,34.9,58800.0,25.062,25.0691,25.0333,25.0333,58800.0
2013-03-25 12:55:00,34.89,34.92,34.88,34.88,29200.0,25.0261,25.0476,25.0189,25.0189,29200.0
2013-03-25 13:00:00,34.88,34.89,34.85,34.88,31100.0,25.0189,25.0261,24.9974,25.0189,31100.0
2013-03-25 13:05:00,34.88,34.88,34.82,34.86,81100.0,25.0189,25.0189,24.9759,25.0046,81100.0
2013-03-25 13:10:00,34.87,34.88,34.83,34.84,36100.0,25.0118,25.0189,24.9831,24.9902,36100.0
2013-03-25 13:15:00,34.84,34.88,34.84,34.87,15500.0,24.9902,25.0189,24.9902,25.0118,15500.0
2013-03-25 13:20:00,34.86,34.91,34.86,34.9,13900.0,25.0046,25.0405,25.0046,25.0333,13900.0
2013-03-25 13:25:00,34.9,34.94,34.9,34.91,34800.0,25.0333,25.062,25.0333,25.0405,34800.0
2013-03-25 13:30:00,34.91,34.93,34.9,34.93,20900.0,25.0405,25.0548,25.0333,25.0548,20900.0
2013-03-25 13:35:00,34.92,34.93,34.91,34.92,21200.0,25.0476,25.0548,25.0405,25.0476,21200.0
2013-03-25 13:40:00,34.91,34.95,34.91,34.94,36500.0,25.0405,25.0691,25.0405,25.062,36500.0
2013-03-25 13:45:00,34.94,35.0,34.94,34.99,84700.0,25.062,25.105,25.062,25.0978,84700.0
2013-03-25 13:50:00,34.99,35.06,34.99,35.05,279900.0,25.0978,25.148,25.0978,25.1409,279900.0
2013-03-25 13:55:00,35.05,35.09,35.04,35.05,56000.0,25.1409,25.1696,25.1337,25.1409,56000.0
2013-03-25 14:00:00,35.04,35.05,35.02,35.04,44400.0,25.1337,25.1409,25.1194,25.1337,44400.0
2013-03-25 14:05:00,35.04,35.07,35.03,35.07,36200.0,25.1337,25.1552,25.1265,25.1552,36200.0
2013-03-25 14:10:00,35.08,35.08,35.01,35.01,38700.0,25.1624,25.1624,25.1122,25.1122,38700.0
2013-03-25 14:15:00,35.01,35.04,35.01,35.03,41000.0,25.1122,25.1337,25.1122,25.1265,41000.0
2013-03-25 14:20:00,35.03,35.07,35.02,35.05,45600.0,25.1265,25.1552,25.1194,25.1409,45600.0
2013-03-25 14:25:00,35.06,35.06,35.02,35.02,37300.0,25.148,25.148,25.1194,25.1194,37300.0
2013-03-25 14:30:00,35.02,35.03,34.99,35.0,60300.0,25.1194,25.1265,25.0978,25.105,60300.0
2013-03-25 14:35:00,35.0,35.0,34.95,34.97,30800.0,25.105,25.105,25.0691,25.0835,30800.0
2013-03-25 14:40:00,34.98,35.0,34.97,34.98,20800.0,25.0907,25.105,25.0835,25.0907,20800.0
2013-03-25 14:45:00,34.99,35.0,34.97,34.98,22100.0,25.0978,25.105,25.0835,25.0907,22100.0
2013-03-25 14:50:00,34.98,34.99,34.98,34.99,9900.0,25.0907,25.0978,25.0907,25.0978,9900.0
2013-03-25 14:55:00,34.99,35.0,34.99,35.0,25700.0,25.0978,25.105,25.0978,25.105,25700.0
2013-03-25 15:00:00,34.99,35.0,34.92,34.95,72600.0,25.0978,25.105,25.0476,25.0691,72600.0
2013-03-25 15:05:00,34.95,34.95,34.93,34.95,23400.0,25.0691,25.0691,25.0548,25.0691,23400.0
2013-03-25 15:10:00,34.95,34.96,34.94,34.94,35500.0,25.0691,25.0763,25.062,25.062,35500.0
2013-03-25 15:15:00,34.95,34.95,34.91,34.91,43100.0,25.0691,25.0691,25.0405,25.0405,43100.0
2013-03-25 15:20:00,34.91,34.93,34.89,34.92,97100.0,25.0405,25.0548,25.0261,25.0476,97100.0
2013-03-25 15:25:00,34.92,34.95,34.91,34.95,42400.0,25.0476,25.0691,25.0405,25.0691,42400.0
2013-03-25 15:30:00,34.95,34.97,34.94,34.95,86600.0,25.0691,25.0835,25.062,25.0691,86600.0
2013-03-25 15:35:00,34.96,35.01,34.95,34.97,103500.0,25.0763,25.1122,25.0691,25.0835,103500.0
2013-03-25 15:40:00,34.97,34.98,34.95,34.97,87200.0,25.0835,25.0907,25.0691,25.0835,87200.0
2013-03-25 15:45:00,34.96,34.97,34.92,34.92,103500.0,25.0763,25.0835,25.0476,25.0476,103500.0
2013-03-25 15:50:00,34.92,35.02,34.92,35.02,141800.0,25.0476,25.1194,25.0476,25.1194,141800.0
2013-03-25 15:55:00,35.02,35.05,35.0,35.03,376200.0,25.1194,25.1409,25.105,25.1265,376200.0
2013-03-26 09:30:00,35.16,35.24,35.1,35.23,120200.0,25.2198,25.2772,25.1767,25.27,120200.0
2013-03-26 09:35:00,35.23,35.29,35.23,35.28,51200.0,25.27,25.313,25.27,25.3059,51200.0
2013-03-26 09:40:00,35.28,35.39,35.27,35.39,80600.0,25.3059,25.3848,25.2987,25.3848,80600.0
2013-03-26 09:45:00,35.37,35.39,35.36,35.38,86400.0,25.3704,25.3848,25.3632,25.3776,86400.0
2013-03-26 09:50:00,35.38,35.47,35.36,35.47,123700.0,25.3776,25.4421,25.3632,25.4421,123700.0
2013-03-26 09:55:00,35.47,35.49,35.45,35.47,58300.0,25.4421,25.4565,25.4278,25.4421,58300.0
2013-03-26 10:00:00,35.46,35.49,35.37,35.49,85800.0,25.435,25.4565,25.3704,25.4565,85800.0
2013-03-26 10:05:00,35.48,35.61,35.48,35.61,183200.0,25.4493,25.5426,25.4493,25.5426,183200.0
2013-03-26 10:10:00,35.61,35.62,35.52,35.53,164800.0,25.5426,25.5497,25.478,25.4852,164800.0
2013-03-26 10:15:00,35.54,35.62,35.53,35.59,143600.0,25.4923,25.5497,25.4852,25.5282,143600.0
2013-03-26 10:20:00,35.59,35.61,35.48,35.5,76200.0,25.5282,25.5426,25.4493,25.4637,76200.0
2013-03-26 10:25:00,35.5,35.6,35.48,35.57,118900.0,25.4637,25.5354,25.4493,25.5139,118900.0
2013-03-26 10:30:00,35.57,35.58,35.39,35.4,84900.0,25.5139,25.521,25.3848,25.3919,84900.0
2013-03-26 10:35:00,35.39,35.41,35.36,35.4,264300.0,25.3848,25.3991,25.3632,25.3919,264300.0
2013-03-26 10:40:00,35.4,35.5,35.39,35.39,79300.0,25.3919,25.4637,25.3848,25.3848,79300.0
2013-03-26 10:45:00,35.39,35.4,35.3,35.3,49500.0,25.3848,25.3919,25.3202,25.3202,49500.0
2013-03-26 10:50:00,35.3,35.34,35.3,35.31,83100.0,25.3202,25.3489,25.3202,25.3274,83100.0
2013-03-26 10:55:00,35.31,35.34,35.26,35.26,40200.0,25.3274,25.3489,25.2915,25.2915,40200.0
2013-03-26 11:00:00,35.27,35.3,35.24,35.3,57600.0,25.2987,25.3202,25.2772,25.3202,57600.0
2013-03-26 11:05:00,35.31,35.35,35.3,35.3,38800.0,25.3274,25.3561,25.3202,25.3202,38800.0
2013-03-26 11:10:00,35.3,35.31,35.24,35.25,39800.0,25.3202,25.3274,25.2772,25.2843,39800.0
2013-03-26 11:15:00,35.24,35.25,35.19,35.19,42600.0,25.2772,25.2843,25.2413,25.2413,42600.0
2013-03-26 11:20:00,35.19,35.25,35.19,35.23,43400.0,25.2413,25.2843,25.2413,25.27,43400.0
2013-03-26 11:25:00,35.23,35.27,35.23,35.27,10900.0,25.27,25.2987,25.27,25.2987,10900.0
2013-03-26 11:30:00,35.27,35.27,35.22,35.22,28200.0,25.2987,25.2987,25.2628,25.2628,28200.0
2013-03-26 11:35:00,35.22,35.22,35.17,35.19,38400.0,25.2628,25.2628,25.227,25.2413,38400.0
2013-03-26 11:40:00,35.18,35.23,35.18,35.23,52400.0,25.2341,25.27,25.2341,25.27,52400.0
2013-03-26 11:45:00,35.22,35.23,35.16,35.17,45800.0,25.2628,25.27,25.2198,25.227,45800.0
2013-03-26 11:50:00,35.18,35.18,35.09,35.13,236100.0,25.2341,25.2341,25.1696,25.1983,236100.0
2013-03-26 11:55:00,35.13,35.13,35.07,35.07,101700.0,25.1983,25.1983,25.1552,25.1552,101700.0
2013-03-26 12:00:00,35.07,35.09,35.05,35.05,104000.0,25.1552,25.1696,25.1409,25.1409,104000.0
2013-03-26 12:05:00,35.06,35.07,35.05,35.07,23400.0,25.148,25.1552,25.1409,25.1552,23400.0
2013-03-26 12:10:00,35.07,35.09,35.03,35.03,88200.0,25.1552,25.1696,25.1265,25.1265,88200.0
2013-03-26 12:15:00,35.03,35.05,35.02,35.05,129500.0,25.1265,25.1409,25.1194,25.1409,129500.0
2013-03-26 12:20:00,35.05,35.06,35.04,35.06,29200.0,25.1409,25.148,25.1337,25.148,29200.0
2013-03-26 12:25:00,35.05,35.07,35.04,35.05,47800.0,25.1409,25.1552,25.1337,25.1409,47800.0
2013-03-26 12:30:00,35.05,35.06,35.05,35.05,8800.0,25.1409,25.148,25.1409,25.1409,8800.0
2013-03-26 12:35:00,35.05,35.05,35.02,35.02,29400.0,25.1409,25.1409,25.1194,25.1194,29400.0
2013-03-26 12:40:00,35.02,35.03,34.96,34.96,33800.0,25.1194,25.1265,25.0763,25.0763,33800.0
2013-03-26 12:45:00,34.97,35.0,34.97,35.0,26000.0,25.0835,25.105,25.0835,25.105,26000.0
2013-03-26 12:50:00,34.99,35.0,34.97,35.0,19000.0,25.0978,25.105,25.0835,25.105,19000.0
2013-03-26 12:55:00,35.0,35.02,34.98,34.98,26400.0,25.105,25.1194,25.0907,25.0907,26400.0
2013-03-26 13:00:00,34.98,35.02,34.97,34.98,148500.0,25.0907,25.1194,25.0835,25.0907,148500.0
2013-03-26 13:05:00,34.98,35.02,34.98,35.0,111100.0,25.0907,25.1194,25.0907,25.105,111100.0
2013-03-26 13:10:00,35.0,35.0,34.98,34.98,17900.0,25.105,25.105,25.0907,25.0907,17900.0
2013-03-26 13:15:00,34.98,35.0,34.97,34.99,18200.0,25.0907,25.105,25.0835,25.0978,18200.0
2013-03-26 13:20:00,34.99,35.02,34.98,35.02,7600.0,25.0978,25.1194,25.0907,25.1194,7600.0
2013-03-26 13:25:00,35.02,35.02,34.97,34.98,31500.0,25.1194,25.1194,25.0835,25.0907,31500.0
2013-03-26 13:30:00,34.97,34.99,34.96,34.99,25800.0,25.0835,25.0978,25.0763,25.0978,25800.0
2013-03-26 13:35:00,34.98,34.99,34.98,34.98,14300.0,25.0907,25.0978,25.0907,25.0907,14300.0
2013-03-26 13:40:00,34.98,35.0,34.98,35.0,27100.0,25.0907,25.105,25.0907,25.105,27100.0
2013-03-26 13:45:00,35.0,35.01,34.97,34.98,52600.0,25.105,25.1122,25.0835,25.0907,52600.0
2013-03-26 13:50:00,34.99,35.0,34.98,34.99,12700.0,25.0978,25.105,25.0907,25.0978,12700.0
2013-03-26 13:55:00,34.99,35.0,34.99,35.0,118500.0,25.0978,25.105,25.0978,25.105,118500.0
2013-03-26 14:00:00,35.0,35.02,34.99,35.01,144700.0,25.105,25.1194,25.0978,25.1122,144700.0
2013-03-26 14:05:00,35.01,35.01,34.99,35.0,21700.0,25.1122,25.1122,25.0978,25.105,21700.0
2013-03-26 14:10:00,35.0,35.01,35.0,35.0,34600.0,25.105,25.1122,25.105,25.105,34600.0
2013-03-26 14:15:00,35.0,35.01,35.0,35.01,26300.0,25.105,25.1122,25.105,25.1122,26300.0
2013-03-26 14:20:00,35.01,35.01,34.98,35.0,34900.0,25.1122,25.1122,25.0907,25.105,34900.0
2013-03-26 14:25:00,35.0,35.02,34.99,35.0,24700.0,25.105,25.1194,25.0978,25.105,24700.0
2013-03-26 14:30:00,35.0,35.0,34.98,34.99,25500.0,25.105,25.105,25.0907,25.0978,25500.0
2013-03-26 14:35:00,34.99,35.01,34.98,35.01,25100.0,25.0978,25.1122,25.0907,25.1122,25100.0
2013-03-26 14:40:00,35.0,35.01,34.98,34.99,24200.0,25.105,25.1122,25.0907,25.0978,24200.0
2013-03-26 14:45:00,34.98,34.99,34.97,34.98,16100.0,25.0907,25.0978,25.0835,25.0907,16100.0
2013-03-26 14:50:00,34.98,34.99,34.98,34.98,16100.0,25.0907,25.0978,25.0907,25.0907,16100.0
2013-03-26 14:55:00,34.98,34.99,34.96,34.98,44900.0,25.0907,25.0978,25.0763,25.0907,44900.0
2013-03-26 15:00:00,34.99,34.99,34.98,34.99,35300.0,25.0978,25.0978,25.0907,25.0978,35300.0
2013-03-26 15:05:00,34.99,34.99,34.98,34.98,25100.0,25.0978,25.0978,25.0907,25.0907,25100.0
2013-03-26 15:10:00,34.98,34.99,34.97,34.99,75000.0,25.0907,25.0978,25.0835,25.0978,75000.0
2013-03-26 15:15:00,34.99,34.99,34.94,34.97,181500.0,25.0978,25.0978,25.062,25.0835,181500.0
2013-03-26 15:20:00,34.97,34.99,34.96,34.96,50400.0,25.0835,25.0978,25.0763,25.0763,50400.0
2013-03-26 15:25:00,34.96,35.03,34.96,34.99,76800.0,25.0763,25.1265,25.0763,25.0978,76800.0
2013-03-26 15:30:00,34.99,35.01,34.99,35.0,85400.0,25.0978,25.1122,25.0978,25.105,85400.0
2013-03-26 15:35:00,35.0,35.0,34.98,35.0,51900.0,25.105,25.105,25.0907,25.105,51900.0
2013-03-26 15:40:00,35.0,35.0,34.98,34.99,92300.0,25.105,25.105,25.0907,25.0978,92300.0
2013-03-26 15:45:00,34.99,35.0,34.96,34.98,166900.0,25.0978,25.105,25.0763,25.0907,166900.0
2013-03-26 15:50:00,34.98,34.98,34.95,34.98,109200.0,25.0907,25.0907,25.0691,25.0907,109200.0
2013-03-26 15:55:00,34.98,35.0,34.93,34.99,372100.0,25.0907,25.105,25.0548,25.0978,372100.0
2013-03-27 09:30:00,34.95,34.98,34.81,34.88,131200.0,25.0691,25.0907,24.9687,25.0189,131200.0
2013-03-27 09:35:00,34.86,34.87,34.73,34.83,70000.0,25.0046,25.0118,24.9113,24.9831,70000.0
2013-03-27 09:40:00,34.83,34.83,34.73,34.75,38900.0,24.9831,24.9831,24.9113,24.9257,38900.0
2013-03-27 09:45:00,34.75,34.75,34.73,34.75,27500.0,24.9257,24.9257,24.9113,24.9257,27500.0
2013-03-27 09:50:00,34.74,34.75,34.73,34.74,16600.0,24.9185,24.9257,24.9113,24.9185,16600.0
2013-03-27 09:55:00,34.75,34.76,34.74,34.75,39600.0,24.9257,24.9329,24.9185,24.9257,39600.0
2013-03-27 10:00:00,34.75,34.9,34.74,34.9,184300.0,24.9257,25.0333,24.9185,25.0333,184300.0
2013-03-27 10:05:00,34.89,34.95,34.86,34.94,53400.0,25.0261,25.0691,25.0046,25.062,53400.0
2013-03-27 10:10:00,34.93,34.94,34.86,34.92,55400.0,25.0548,25.062,25.0046,25.0476,55400.0
2013-03-27 10:15:00,34.92,34.98,34.9,34.97,42700.0,25.0476,25.0907,25.0333,25.0835,42700.0
2013-03-27 10:20:00,34.97,35.0,34.95,34.98,26900.0,25.0835,25.105,25.0691,25.0907,26900.0
2013-03-27 10:25:00,34.98,35.0,34.95,34.98,27400.0,25.0907,25.105,25.0691,25.0907,27400.0
2013-03-27 10:30:00,34.98,34.98,34.95,34.95,42500.0,25.0907,25.0907,25.0691,25.0691,42500.0
2013-03-27 10:35:00,34.96,34.98,34.93,34.97,22300.0,25.0763,25.0907,25.0548,25.0835,22300.0
2013-03-27 10:40:00,34.97,35.02,34.96,34.96,51300.0,25.0835,25.1194,25.0763,25.0763,51300.0
2013-03-27 10:45:00,34.96,34.97,34.95,34.95,25900.0,25.0763,25.0835,25.0691,25.0691,25900.0
2013-03-27 10:50:00,34.96,34.96,34.92,34.95,22700.0,25.0763,25.0763,25.0476,25.0691,22700.0
2013-03-27 10:55:00,34.95,34.96,34.93,34.94,24300.0,25.0691,25.0763,25.0548,25.062,24300.0
2013-03-27 11:00:00,34.94,35.04,34.94,35.03,72200.0,25.062,25.1337,25.062,25.1265,72200.0
2013-03-27 11:05:00,35.04,35.04,34.98,34.98,216500.0,25.1337,25.1337,25.0907,25.0907,216500.0
2013-03-27 11:10:00,34.98,35.0,34.98,35.0,260000.0,25.0907,25.105,25.0907,25.105,260000.0
2013-03-27 11:15:00,35.0,35.01,34.98,34.99,73900.0,25.105,25.1122,25.0907,25.0978,73900.0
2013-03-27 11:20:00,34.98,35.01,34.97,34.99,53500.0,25.0907,25.1122,25.0835,25.0978,53500.0
2013-03-27 11:25:00,34.99,35.01,34.98,35.0,23600.0,25.0978,25.1122,25.0907,25.105,23600.0
2013-03-27 11:30:00,34.99,35.0,34.98,34.98,46500.0,25.0978,25.105,25.0907,25.0907,46500.0
2013-03-27 11:35:00,34.99,35.0,34.98,35.0,17000.0,25.0978,25.105,25.0907,25.105,17000.0
2013-03-27 11:40:00,35.0,35.0,34.99,35.0,131700.0,25.105,25.105,25.0978,25.105,131700.0
2013-03-27 11:45:00,35.0,35.01,34.97,34.98,36000.0,25.105,25.1122,25.0835,25.0907,36000.0
2013-03-27 11:50:00,34.98,35.01,34.98,35.0,42200.0,25.0907,25.1122,25.0907,25.105,42200.0
2013-03-27 11:55:00,34.99,35.0,34.94,34.99,36100.0,25.0978,25.105,25.062,25.0978,36100.0
2013-03-27 12:00:00,34.99,35.0,34.99,34.99,29300.0,25.0978,25.105,25.0978,25.0978,29300.0
2013-03-27 12:05:00,35.0,35.0,34.94,34.94,27400.0,25.105,25.105,25.062,25.062,27400.0
2013-03-27 12:10:00,34.94,34.97,34.93,34.97,9800.0,25.062,25.0835,25.0548,25.0835,9800.0
2013-03-27 12:15:00,34.97,35.0,34.96,34.98,20900.0,25.0835,25.105,25.0763,25.0907,20900.0
2013-03-27 12:20:00,34.97,35.0,34.96,34.98,21600.0,25.0835,25.105,25.0763,25.0907,21600.0
2013-03-27 12:25:00,34.98,34.99,34.98,34.99,5500.0,25.0907,25.0978,25.0907,25.0978,5500.0
2013-03-27 12:30:00,34.99,35.05,34.98,35.05,31300.0,25.0978,25.1409,25.0907,25.1409,31300.0
2013-03-27 12:35:00,35.04,35.07,35.03,35.05,30400.0,25.1337,25.1552,25.1265,25.1409,30400.0
2013-03-27 12:40:00,35.05,35.05,35.03,35.04,29200.0,25.1409,25.1409,25.1265,25.1337,29200.0
2013-03-27 12:45:00,35.04,35.05,34.99,35.0,57700.0,25.1337,25.1409,25.0978,25.105,57700.0
2013-03-27 12:50:00,34.99,35.0,34.97,35.0,20600.0,25.0978,25.105,25.0835,25.105,20600.0
2013-03-27 12:55:00,34.99,35.03,34.99,35.03,9500.0,25.0978,25.1265,25.0978,25.1265,9500.0
2013-03-27 13:00:00,35.03,35.04,35.0,35.01,28200.0,25.1265,25.1337,25.105,25.1122,28200.0
2013-03-27 13:05:00,35.01,35.02,35.01,35.01,13100.0,25.1122,25.1194,25.1122,25.1122,13100.0
2013-03-27 13:10:00,35.01,35.02,34.98,35.0,60200.0,25.1122,25.1194,25.0907,25.105,60200.0
2013-03-27 13:15:00,35.0,35.0,34.96,34.96,16900.0,25.105,25.105,25.0763,25.0763,16900.0
2013-03-27 13:20:00,34.95,34.97,34.94,34.96,28200.0,25.0691,25.0835,25.062,25.0763,28200.0
2013-03-27 13:25:00,34.96,34.97,34.94,34.96,29700.0,25.0763,25.0835,25.062,25.0763,29700.0
2013-03-27 13:30:00,34.97,35.0,34.95,35.0,53300.0,25.0835,25.105,25.0691,25.105,53300.0
2013-03-27 13:35:00,35.0,35.0,34.98,34.99,39300.0,25.105,25.105,25.0907,25.0978,39300.0
2013-03-27 13:40:00,35.0,35.01,34.98,34.98,50800.0,25.105,25.1122,25.0907,25.0907,50800.0
2013-03-27 13:45:00,34.98,35.0,34.98,35.0,13800.0,25.0907,25.105,25.0907,25.105,13800.0
2013-03-27 13:50:00,35.0,35.0,34.98,34.99,27300.0,25.105,25.105,25.0907,25.0978,27300.0
2013-03-27 13:55:00,34.99,35.02,34.99,35.01,23700.0,25.0978,25.1194,25.0978,25.1122,23700.0
2013-03-27 14:00:00,35.01,35.05,35.0,35.04,22600.0,25.1122,25.1409,25.105,25.1337,22600.0
2013-03-27 14:05:00,35.05,35.06,34.97,34.97,67500.0,25.1409,25.148,25.0835,25.0835,67500.0
2013-03-27 14:10:00,34.97,34.98,34.95,34.96,16400.0,25.0835,25.0907,25.0691,25.0763,16400.0
2013-03-27 14:15:00,34.95,34.97,34.95,34.95,33300.0,25.0691,25.0835,25.0691,25.0691,33300.0
2013-03-27 14:20:00,34.96,34.97,34.93,34.93,31400.0,25.0763,25.0835,25.0548,25.0548,31400.0
2013-03-27 14:25:00,34.93,34.97,34.93,34.97,28200.0,25.0548,25.0835,25.0548,25.0835,28200.0
2013-03-27 14:30:00,34.97,35.0,34.96,35.0,31500.0,25.0835,25.105,25.0763,25.105,31500.0
2013-03-27 14:35:00,35.0,35.02,34.99,35.0,43300.0,25.105,25.1194,25.0978,25.105,43300.0
2013-03-27 14:40:00,35.0,35.02,34.99,35.02,29500.0,25.105,25.1194,25.0978,25.1194,29500.0
2013-03-27 14:45:00,35.02,35.04,34.99,34.99,65200.0,25.1194,25.1337,25.0978,25.0978,65200.0
2013-03-27 14:50:00,35.0,35.02,35.0,35.01,33100.0,25.105,25.1194,25.105,25.1122,33100.0
2013-03-27 14:55:00,35.01,35.05,35.01,35.04,36400.0,25.1122,25.1409,25.1122,25.1337,36400.0
2013-03-27 15:00:00,35.05,35.07,35.02,35.04,47500.0,25.1409,25.1552,25.1194,25.1337,47500.0
2013-03-27 15:05:00,35.03,35.06,35.03,35.05,25300.0,25.1265,25.148,25.1265,25.1409,25300.0
2013-03-27 15:10:00,35.05,35.05,34.99,35.0,78100.0,25.1409,25.1409,25.0978,25.105,78100.0
2013-03-27 15:15:00,35.0,35.0,34.97,35.0,42100.0,25.105,25.105,25.0835,25.105,42100.0
2013-03-27 15:20:00,34.99,35.04,34.99,35.03,44100.0,25.0978,25.1337,25.0978,25.1265,44100.0
2013-03-27 15:25:00,35.03,35.08,35.03,35.06,57800.0,25.1265,25.1624,25.1265,25.148,57800.0
2013-03-27 15:30:00,35.07,35.09,35.03,35.04,63800.0,25.1552,25.1696,25.1265,25.1337,63800.0
2013-03-27 15:35:00,35.04,35.05,34.99,35.01,91900.0,25.1337,25.1409,25.0978,25.1122,91900.0
2013-03-27 15:40:00,35.01,35.06,35.01,35.06,67500.0,25.1122,25.148,25.1122,25.148,67500.0
2013-03-27 15:45:00,35.06,35.06,35.04,35.06,71900.0,25.148,25.148,25.1337,25.148,71900.0
2013-03-27 15:50:00,35.06,35.06,35.05,35.05,120100.0,25.148,25.148,25.1409,25.1409,120100.0
2013-03-27 15:55:00,35.05,35.06,35.01,35.01,321800.0,25.1409,25.148,25.1122,25.1122,321800.0
2013-03-28 09:30:00,35.04,35.2,35.03,35.18,120600.0,25.1337,25.2485,25.1265,25.2341,120600.0
2013-03-28 09:35:00,35.19,35.26,35.18,35.22,44600.0,25.2413,25.2915,25.2341,25.2628,44600.0
2013-03-28 09:40:00,35.22,35.23,35.15,35.17,53500.0,25.2628,25.27,25.2126,25.227,53500.0
2013-03-28 09:45:00,35.16,35.19,35.13,35.19,24700.0,25.2198,25.2413,25.1983,25.2413,24700.0
2013-03-28 09:50:00,35.19,35.24,35.19,35.22,28600.0,25.2413,25.2772,25.2413,25.2628,28600.0
2013-03-28 09:55:00,35.22,35.25,35.22,35.23,42800.0,25.2628,25.2843,25.2628,25.27,42800.0
2013-03-28 10:00:00,35.23,35.23,35.16,35.19,45700.0,25.27,25.27,25.2198,25.2413,45700.0
2013-03-28 10:05:00,35.2,35.25,35.18,35.25,31700.0,25.2485,25.2843,25.2341,25.2843,31700.0
2013-03-28 10:10:00,35.25,35.31,35.24,35.28,53600.0,25.2843,25.3274,25.2772,25.3059,53600.0
2013-03-28 10:15:00,35.28,35.29,35.26,35.28,47000.0,25.3059,25.313,25.2915,25.3059,47000.0
2013-03-28 10:20:00,35.29,35.3,35.28,35.28,17700.0,25.313,25.3202,25.3059,25.3059,17700.0
2013-03-28 10:25:00,35.29,35.3,35.26,35.28,15300.0,25.313,25.3202,25.2915,25.3059,15300.0
2013-03-28 10:30:00,35.28,35.33,35.27,35.31,19900.0,25.3059,25.3417,25.2987,25.3274,19900.0
2013-03-28 10:35:00,35.32,35.34,35.31,35.33,28100.0,25.3345,25.3489,25.3274,25.3417,28100.0
2013-03-28 10:40:00,35.33,35.33,35.29,35.3,49100.0,25.3417,25.3417,25.313,25.3202,49100.0
2013-03-28 10:45:00,35.3,35.3,35.23,35.26,215300.0,25.3202,25.3202,25.27,25.2915,215300.0
2013-03-28 10:50:00,35.25,35.29,35.23,35.28,57000.0,25.2843,25.313,25.27,25.3059,57000.0
2013-03-28 10:55:00,35.29,35.31,35.26,35.26,53400.0,25.313,25.3274,25.2915,25.2915,53400.0
2013-03-28 11:00:00,35.27,35.28,35.26,35.27,23000.0,25.2987,25.3059,25.2915,25.2987,23000.0
2013-03-28 11:05:00,35.27,35.28,35.25,35.27,21900.0,25.2987,25.3059,25.2843,25.2987,21900.0
2013-03-28 11:10:00,35.26,35.26,35.24,35.25,22500.0,25.2915,25.2915,25.2772,25.2843,22500.0
2013-03-28 11:15:00,35.25,35.28,35.24,35.26,24500.0,25.2843,25.3059,25.2772,25.2915,24500.0
2013-03-28 11:20:00,35.26,35.27,35.23,35.25,26900.0,25.2915,25.2987,25.27,25.2843,26900.0
2013-03-28 11:25:00,35.25,35.28,35.25,35.27,26900.0,25.2843,25.3059,25.2843,25.2987,26900.0
2013-03-28 11:30:00,35.28,35.31,35.27,35.27,50500.0,25.3059,25.3274,25.2987,25.2987,50500.0
2013-03-28 11:35:00,35.27,35.28,35.21,35.22,41200.0,25.2987,25.3059,25.2556,25.2628,41200.0
2013-03-28 11:40:00,35.22,35.22,35.19,35.2,32500.0,25.2628,25.2628,25.2413,25.2485,32500.0
2013-03-28 11:45:00,35.2,35.21,35.19,35.2,32500.0,25.2485,25.2556,25.2413,25.2485,32500.0
2013-03-28 11:50:00,35.2,35.25,35.2,35.23,17900.0,25.2485,25.2843,25.2485,25.27,17900.0
2013-03-28 11:55:00,35.24,35.26,35.24,35.24,24100.0,25.2772,25.2915,25.2772,25.2772,24100.0
2013-03-28 12:00:00,35.24,35.27,35.24,35.27,19800.0,25.2772,25.2987,25.2772,25.2987,19800.0
2013-03-28 12:05:00,35.27,35.27,35.23,35.24,31000.0,25.2987,25.2987,25.27,25.2772,31000.0
2013-03-28 12:10:00,35.24,35.24,35.19,35.2,61800.0,25.2772,25.2772,25.2413,25.2485,61800.0
2013-03-28 12:15:00,35.19,35.2,35.17,35.19,37000.0,25.2413,25.2485,25.227,25.2413,37000.0
2013-03-28 12:20:00,35.19,35.19,35.18,35.19,8700.0,25.2413,25.2413,25.2341,25.2413,8700.0
2013-03-28 12:25:00,35.19,35.2,35.18,35.19,22000.0,25.2413,25.2485,25.2341,25.2413,22000.0
2013-03-28 12:30:00,35.19,35.21,35.17,35.21,33900.0,25.2413,25.2556,25.227,25.2556,33900.0
2013-03-28 12:35:00,35.2,35.21,35.16,35.16,26800.0,25.2485,25.2556,25.2198,25.2198,26800.0
2013-03-28 12:40:00,35.16,35.16,35.13,35.14,18000.0,25.2198,25.2198,25.1983,25.2054,18000.0
2013-03-28 12:45:00,35.14,35.15,35.13,35.14,24900.0,25.2054,25.2126,25.1983,25.2054,24900.0
2013-03-28 12:50:00,35.14,35.15,35.14,35.15,13000.0,25.2054,25.2126,25.2054,25.2126,13000.0
2013-03-28 12:55:00,35.15,35.15,35.12,35.13,46300.0,25.2126,25.2126,25.1911,25.1983,46300.0
2013-03-28 13:00:00,35.13,35.14,35.09,35.1,43400.0,25.1983,25.2054,25.1696,25.1767,43400.0
2013-03-28 13:05:00,35.1,35.11,35.08,35.11,35200.0,25.1767,25.1839,25.1624,25.1839,35200.0
2013-03-28 13:10:00,35.11,35.12,35.09,35.11,35200.0,25.1839,25.1911,25.1696,25.1839,35200.0
2013-03-28 13:15:00,35.11,35.13,35.1,35.1,30900.0,25.1839,25.1983,25.1767,25.1767,30900.0
2013-03-28 13:20:00,35.11,35.11,35.1,35.11,9100.0,25.1839,25.1839,25.1767,25.1839,9100.0
2013-03-28 13:25:00,35.11,35.12,35.1,35.12,15800.0,25.1839,25.1911,25.1767,25.1911,15800.0
2013-03-28 13:30:00,35.12,35.13,35.11,35.13,32100.0,25.1911,25.1983,25.1839,25.1983,32100.0
2013-03-28 13:35:00,35.12,35.13,35.08,35.09,63500.0,25.1911,25.1983,25.1624,25.1696,63500.0
2013-03-28 13:40:00,35.09,35.11,35.09,35.11,27000.0,25.1696,25.1839,25.1696,25.1839,27000.0
2013-03-28 13:45:00,35.11,35.13,35.08,35.08,33800.0,25.1839,25.1983,25.1624,25.1624,33800.0
2013-03-28 13:50:00,35.08,35.11,35.08,35.1,31600.0,25.1624,25.1839,25.1624,25.1767,31600.0
2013-03-28 13:55:00,35.1,35.12,35.1,35.12,23300.0,25.1767,25.1911,25.1767,25.1911,23300.0
2013-03-28 14:00:00,35.12,35.13,35.11,35.13,22200.0,25.1911,25.1983,25.1839,25.1983,22200.0
2013-03-28 14:05:00,35.13,35.13,35.12,35.13,8600.0,25.1983,25.1983,25.1911,25.1983,8600.0
2013-03-28 14:10:00,35.13,35.14,35.12,35.14,24100.0,25.1983,25.2054,25.1911,25.2054,24100.0
2013-03-28 14:15:00,35.13,35.15,35.13,35.14,21300.0,25.1983,25.2126,25.1983,25.2054,21300.0
2013-03-28 14:20:00,35.15,35.15,35.14,35.14,19100.0,25.2126,25.2126,25.2054,25.2054,19100.0
2013-03-28 14:25:00,35.15,35.15,35.14,35.15,9700.0,25.2126,25.2126,25.2054,25.2126,9700.0
2013-03-28 14:30:00,35.15,35.15,35.12,35.13,55100.0,25.2126,25.2126,25.1911,25.1983,55100.0
2013-03-28 14:35:00,35.12,35.15,35.12,35.14,24900.0,25.1911,25.2126,25.1911,25.2054,24900.0
2013-03-28 14:40:00,35.15,35.17,35.14,35.16,38100.0,25.2126,25.227,25.2054,25.2198,38100.0
2013-03-28 14:45:00,35.16,35.19,35.16,35.18,22300.0,25.2198,25.2413,25.2198,25.2341,22300.0
2013-03-28 14:50:00,35.18,35.19,35.15,35.16,30700.0,25.2341,25.2413,25.2126,25.2198,30700.0
2013-03-28 14:55:00,35.15,35.16,35.13,35.13,42100.0,25.2126,25.2198,25.1983,25.1983,42100.0
2013-03-28 15:00:00,35.13,35.14,35.09,35.1,82400.0,25.1983,25.2054,25.1696,25.1767,82400.0
2013-03-28 15:05:00,35.1,35.1,35.08,35.1,33000.0,25.1767,25.1767,25.1624,25.1767,33000.0
2013-03-28 15:10:00,35.1,35.1,35.09,35.1,30200.0,25.1767,25.1767,25.1696,25.1767,30200.0
2013-03-28 15:15:00,35.09,35.1,35.07,35.08,54200.0,25.1696,25.1767,25.1552,25.1624,54200.0
2013-03-28 15:20:00,35.09,35.1,35.07,35.1,55400.0,25.1696,25.1767,25.1552,25.1767,55400.0
2013-03-28 15:25:00,35.1,35.14,35.09,35.13,68400.0,25.1767,25.2054,25.1696,25.1983,68400.0
2013-03-28 15:30:00,35.13,35.17,35.13,35.17,62700.0,25.1983,25.227,25.1983,25.227,62700.0
2013-03-28 15:35:00,35.17,35.19,35.17,35.18,25700.0,25.227,25.2413,25.227,25.2341,25700.0
2013-03-28 15:40:00,35.18,35.2,35.14,35.2,95800.0,25.2341,25.2485,25.2054,25.2485,95800.0
2013-03-28 15:45:00,35.19,35.21,35.15,35.19,81700.0,25.2413,25.2556,25.2126,25.2413,81700.0
2013-03-28 15:50:00,35.19,35.22,35.19,35.21,75900.0,25.2413,25.2628,25.2413,25.2556,75900.0
2013-03-28 15:55:00,35.21,35.25,35.16,35.17,264700.0,25.2556,25.2843,25.2198,25.227,264700.0
2013-04-01 09:30:00,34.95,35.1,34.95,35.03,265800.0,25.0691,25.1767,25.0691,25.1265,265800.0
2013-04-01 09:35:00,35.03,35.1,35.01,35.07,56600.0,25.1265,25.1767,25.1122,25.1552,56600.0
2013-04-01 09:40:00,35.07,35.2,35.06,35.17,76800.0,25.1552,25.2485,25.148,25.227,76800.0
2013-04-01 09:45:00,35.18,35.19,35.16,35.17,36000.0,25.2341,25.2413,25.2198,25.227,36000.0
2013-04-01 09:50:00,35.16,35.27,35.15,35.27,82900.0,25.2198,25.2987,25.2126,25.2987,82900.0
2013-04-01 09:55:00,35.27,35.28,35.21,35.24,51000.0,25.2987,25.3059,25.2556,25.2772,51000.0
2013-04-01 10:00:00,35.25,35.27,35.11,35.23,77800.0,25.2843,25.2987,25.1839,25.27,77800.0
2013-04-01 10:05:00,35.23,35.23,35.15,35.19,30400.0,25.27,25.27,25.2126,25.2413,30400.0
2013-04-01 10:10:00,35.19,35.23,35.18,35.22,42000.0,25.2413,25.27,25.2341,25.2628,42000.0
2013-04-01 10:15:00,35.22,35.25,35.21,35.25,33900.0,25.2628,25.2843,25.2556,25.2843,33900.0
2013-04-01 10:20:00,35.25,35.31,35.24,35.29,44000.0,25.2843,25.3274,25.2772,25.313,44000.0
2013-04-01 10:25:00,35.29,35.29,35.25,35.27,42000.0,25.313,25.313,25.2843,25.2987,42000.0
2013-04-01 10:30:00,35.27,35.27,35.23,35.23,66700.0,25.2987,25.2987,25.27,25.27,66700.0
2013-04-01 10:35:00,35.25,35.26,35.24,35.25,52800.0,25.2843,25.2915,25.2772,25.2843,52800.0
2013-04-01 10:40:00,35.24,35.26,35.23,35.26,79100.0,25.2772,25.2915,25.27,25.2915,79100.0
2013-04-01 10:45:00,35.26,35.28,35.22,35.28,44700.0,25.2915,25.3059,25.2628,25.3059,44700.0
2013-04-01 10:50:00,35.28,35.28,35.24,35.25,65300.0,25.3059,25.3059,25.2772,25.2843,65300.0
2013-04-01 10:55:00,35.25,35.26,35.23,35.24,38700.0,25.2843,25.2915,25.27,25.2772,38700.0
2013-04-01 11:00:00,35.24,35.24,35.19,35.2,44900.0,25.2772,25.2772,25.2413,25.2485,44900.0
2013-04-01 11:05:00,35.2,35.21,35.19,35.2,77700.0,25.2485,25.2556,25.2413,25.2485,77700.0
2013-04-01 11:10:00,35.2,35.22,35.2,35.2,40900.0,25.2485,25.2628,25.2485,25.2485,40900.0
2013-04-01 11:15:00,35.21,35.21,35.19,35.2,36000.0,25.2556,25.2556,25.2413,25.2485,36000.0
2013-04-01 11:20:00,35.2,35.21,35.19,35.2,31100.0,25.2485,25.2556,25.2413,25.2485,31100.0
2013-04-01 11:25:00,35.2,35.23,35.19,35.22,48100.0,25.2485,25.27,25.2413,25.2628,48100.0
2013-04-01 11:30:00,35.22,35.25,35.21,35.25,15100.0,25.2628,25.2843,25.2556,25.2843,15100.0
2013-04-01 11:35:00,35.25,35.25,35.24,35.25,28200.0,25.2843,25.2843,25.2772,25.2843,28200.0
2013-04-01 11:40:00,35.25,35.25,35.23,35.23,13600.0,25.2843,25.2843,25.27,25.27,13600.0
2013-04-01 11:45:00,35.23,35.26,35.23,35.25,29000.0,25.27,25.2915,25.27,25.2843,29000.0
2013-04-01 11:50:00,35.25,35.25,35.22,35.22,13700.0,25.2843,25.2843,25.2628,25.2628,13700.0
2013-04-01 11:55:00,35.23,35.24,35.21,35.22,45300.0,25.27,25.2772,25.2556,25.2628,45300.0
2013-04-01 12:00:00,35.22,35.24,35.21,35.23,38000.0,25.2628,25.2772,25.2556,25.27,38000.0
2013-04-01 12:05:00,35.23,35.24,35.23,35.24,16200.0,25.27,25.2772,25.27,25.2772,16200.0
2013-04-01 12:10:00,35.24,35.24,35.23,35.24,11200.0,25.2772,25.2772,25.27,25.2772,11200.0
2013-04-01 12:15:00,35.24,35.26,35.22,35.24,79700.0,25.2772,25.2915,25.2628,25.2772,79700.0
2013-04-01 12:20:00,35.25,35.27,35.24,35.26,88500.0,25.2843,25.2987,25.2772,25.2915,88500.0
2013-04-01 12:25:00,35.25,35.26,35.25,35.26,28900.0,25.2843,25.2915,25.2843,25.2915,28900.0
2013-04-01 12:30:00,35.25,35.26,35.23,35.23,32300.0,25.2843,25.2915,25.27,25.27,32300.0
2013-04-01 12:35:00,35.24,35.26,35.24,35.25,43800.0,25.2772,25.2915,25.2772,25.2843,43800.0
2013-04-01 12:40:00,35.25,35.26,35.25,35.25,8300.0,25.2843,25.2915,25.2843,25.2843,8300.0
2013-04-01 12:45:00,35.25,35.26,35.25,35.25,8400.0,25.2843,25.2915,25.2843,25.2843,8400.0
2013-04-01 12:50:00,35.26,35.26,35.25,35.26,41000.0,25.2915,25.2915,25.2843,25.2915,41000.0
2013-04-01 12:55:00,35.25,35.26,35.25,35.25,30100.0,25.2843,25.2915,25.2843,25.2843,30100.0
2013-04-01 13:00:00,35.26,35.26,35.25,35.26,10000.0,25.2915,25.2915,25.2843,25.2915,10000.0
2013-04-01 13:05:00,35.25,35.26,35.25,35.25,22200.0,25.2843,25.2915,25.2843,25.2843,22200.0
2013-04-01 13:10:00,35.25,35.26,35.25,35.26,47700.0,25.2843,25.2915,25.2843,25.2915,47700.0
2013-04-01 13:15:00,35.26,35.27,35.25,35.26,49100.0,25.2915,25.2987,25.2843,25.2915,49100.0
2013-04-01 13:20:00,35.27,35.27,35.25,35.25,35800.0,25.2987,25.2987,25.2843,25.2843,35800.0
2013-04-01 13:25:00,35.25,35.27,35.24,35.24,50200.0,25.2843,25.2987,25.2772,25.2772,50200.0
2013-04-01 13:30:00,35.24,35.25,35.24,35.24,26000.0,25.2772,25.2843,25.2772,25.2772,26000.0
2013-04-01 13:35:00,35.24,35.25,35.24,35.25,24400.0,25.2772,25.2843,25.2772,25.2843,24400.0
2013-04-01 13:40:00,35.24,35.25,35.22,35.24,55100.0,25.2772,25.2843,25.2628,25.2772,55100.0
2013-04-01 13:45:00,35.24,35.25,35.23,35.24,33900.0,25.2772,25.2843,25.27,25.2772,33900.0
2013-04-01 13:50:00,35.24,35.25,35.23,35.25,15100.0,25.2772,25.2843,25.27,25.2843,15100.0
2013-04-01 13:55:00,35.24,35.25,35.24,35.24,10500.0,25.2772,25.2843,25.2772,25.2772,10500.0
2013-04-01 14:00:00,35.24,35.25,35.24,35.25,18100.0,25.2772,25.2843,25.2772,25.2843,18100.0
2013-04-01 14:05:00,35.25,35.25,35.24,35.24,28900.0,25.2843,25.2843,25.2772,25.2772,28900.0
2013-04-01 14:10:00,35.25,35.26,35.24,35.25,123000.0,25.2843,25.2915,25.2772,25.2843,123000.0
2013-04-01 14:15:00,35.26,35.26,35.23,35.23,29500.0,25.2915,25.2915,25.27,25.27,29500.0
2013-04-01 14:20:00,35.23,35.25,35.23,35.24,16300.0,25.27,25.2843,25.27,25.2772,16300.0
2013-04-01 14:25:00,35.24,35.25,35.24,35.24,27000.0,25.2772,25.2843,25.2772,25.2772,27000.0
2013-04-01 14:30:00,35.24,35.25,35.22,35.22,30400.0,25.2772,25.2843,25.2628,25.2628,30400.0
2013-04-01 14:35:00,35.22,35.25,35.22,35.24,35500.0,25.2628,25.2843,25.2628,25.2772,35500.0
2013-04-01 14:40:00,35.23,35.25,35.23,35.25,19400.0,25.27,25.2843,25.27,25.2843,19400.0
2013-04-01 14:45:00,35.24,35.25,35.24,35.24,12400.0,25.2772,25.2843,25.2772,25.2772,12400.0
2013-04-01 14:50:00,35.25,35.25,35.24,35.25,20900.0,25.2843,25.2843,25.2772,25.2843,20900.0
2013-04-01 14:55:00,35.25,35.26,35.24,35.24,30700.0,25.2843,25.2915,25.2772,25.2772,30700.0
2013-04-01 15:00:00,35.24,35.25,35.23,35.24,35800.0,25.2772,25.2843,25.27,25.2772,35800.0
2013-04-01 15:05:00,35.25,35.25,35.24,35.25,25400.0,25.2843,25.2843,25.2772,25.2843,25400.0
2013-04-01 15:10:00,35.24,35.25,35.24,35.24,24200.0,25.2772,25.2843,25.2772,25.2772,24200.0
2013-04-01 15:15:00,35.24,35.26,35.23,35.25,135000.0,25.2772,25.2915,25.27,25.2843,135000.0
2013-04-01 15:20:00,35.24,35.27,35.24,35.26,96200.0,25.2772,25.2987,25.2772,25.2915,96200.0
2013-04-01 15:25:00,35.26,35.27,35.25,35.26,87900.0,25.2915,25.2987,25.2843,25.2915,87900.0
2013-04-01 15:30:00,35.25,35.27,35.23,35.25,123800.0,25.2843,25.2987,25.27,25.2843,123800.0
2013-04-01 15:35:00,35.25,35.26,35.23,35.26,72600.0,25.2843,25.2915,25.27,25.2915,72600.0
2013-04-01 15:40:00,35.25,35.26,35.24,35.25,142300.0,25.2843,25.2915,25.2772,25.2843,142300.0
2013-04-01 15:45:00,35.26,35.27,35.24,35.27,182600.0,25.2915,25.2987,25.2772,25.2987,182600.0
2013-04-01 15:50:00,35.26,35.27,35.24,35.24,46800.0,25.2915,25.2987,25.2772,25.2772,46800.0
2013-04-01 15:55:00,35.24,35.25,35.21,35.23,225000.0,25.2772,25.2843,25.2556,25.27,225000.0
2013-04-02 09:30:00,35.35,35.4,35.31,35.38,101900.0,25.3561,25.3919,25.3274,25.3776,101900.0
2013-04-02 09:35:00,35.38,35.4,35.33,35.34,81500.0,25.3776,25.3919,25.3417,25.3489,81500.0
2013-04-02 09:40:00,35.35,35.38,35.35,35.36,59400.0,25.3561,25.3776,25.3561,25.3632,59400.0
2013-04-02 09:45:00,35.35,35.36,35.33,35.35,33100.0,25.3561,25.3632,25.3417,25.3561,33100.0
2013-04-02 09:50:00,35.35,35.36,35.32,35.34,60100.0,25.3561,25.3632,25.3345,25.3489,60100.0
2013-04-02 09:55:00,35.34,35.36,35.3,35.3,84800.0,25.3489,25.3632,25.3202,25.3202,84800.0
2013-04-02 10:00:00,35.31,35.37,35.31,35.34,58400.0,25.3274,25.3704,25.3274,25.3489,58400.0
2013-04-02 10:05:00,35.35,35.36,35.33,35.34,27800.0,25.3561,25.3632,25.3417,25.3489,27800.0
2013-04-02 10:10:00,35.34,35.34,35.28,35.29,32600.0,25.3489,25.3489,25.3059,25.313,32600.0
2013-04-02 10:15:00,35.28,35.29,35.24,35.24,43400.0,25.3059,25.313,25.2772,25.2772,43400.0
2013-04-02 10:20:00,35.24,35.26,35.23,35.25,54700.0,25.2772,25.2915,25.27,25.2843,54700.0
2013-04-02 10:25:00,35.24,35.26,35.23,35.24,18900.0,25.2772,25.2915,25.27,25.2772,18900.0
2013-04-02 10:30:00,35.24,35.27,35.23,35.27,35900.0,25.2772,25.2987,25.27,25.2987,35900.0
2013-04-02 10:35:00,35.27,35.31,35.26,35.3,27100.0,25.2987,25.3274,25.2915,25.3202,27100.0
2013-04-02 10:40:00,35.3,35.3,35.28,35.28,29800.0,25.3202,25.3202,25.3059,25.3059,29800.0
2013-04-02 10:45:00,35.28,35.3,35.27,35.28,38000.0,25.3059,25.3202,25.2987,25.3059,38000.0
2013-04-02 10:50:00,35.29,35.29,35.27,35.28,17900.0,25.313,25.313,25.2987,25.3059,17900.0
2013-04-02 10:55:00,35.28,35.3,35.26,35.29,36200.0,25.3059,25.3202,25.2915,25.313,36200.0
2013-04-02 11:00:00,35.3,35.31,35.27,35.29,44800.0,25.3202,25.3274,25.2987,25.313,44800.0
2013-04-02 11:05:00,35.29,35.31,35.26,35.26,56800.0,25.313,25.3274,25.2915,25.2915,56800.0
2013-04-02 11:10:00,35.26,35.27,35.25,35.25,33000.0,25.2915,25.2987,25.2843,25.2843,33000.0
2013-04-02 11:15:00,35.25,35.28,35.23,35.27,38200.0,25.2843,25.3059,25.27,25.2987,38200.0
2013-04-02 11:20:00,35.27,35.29,35.24,35.24,35000.0,25.2987,25.313,25.2772,25.2772,35000.0
2013-04-02 11:25:00,35.25,35.25,35.21,35.21,46100.0,25.2843,25.2843,25.2556,25.2556,46100.0
2013-04-02 11:30:00,35.21,35.25,35.21,35.24,29700.0,25.2556,25.2843,25.2556,25.2772,29700.0
2013-04-02 11:35:00,35.24,35.25,35.23,35.23,21600.0,25.2772,25.2843,25.27,25.27,21600.0
2013-04-02 11:40:00,35.23,35.24,35.23,35.23,9500.0,25.27,25.2772,25.27,25.27,9500.0
2013-04-02 11:45:00,35.24,35.24,35.23,35.23,12100.0,25.2772,25.2772,25.27,25.27,12100.0
2013-04-02 11:50:00,35.23,35.26,35.23,35.23,30300.0,25.27,25.2915,25.27,25.27,30300.0
2013-04-02 11:55:00,35.24,35.25,35.23,35.23,19200.0,25.2772,25.2843,25.27,25.27,19200.0
2013-04-02 12:00:00,35.23,35.25,35.23,35.24,15400.0,25.27,25.2843,25.27,25.2772,15400.0
2013-04-02 12:05:00,35.23,35.24,35.23,35.23,12500.0,25.27,25.2772,25.27,25.27,12500.0
2013-04-02 12:10:00,35.24,35.26,35.23,35.25,34100.0,25.2772,25.2915,25.27,25.2843,34100.0
2013-04-02 12:15:00,35.25,35.26,35.24,35.25,23100.0,25.2843,25.2915,25.2772,25.2843,23100.0
2013-04-02 12:20:00,35.24,35.25,35.24,35.25,33500.0,25.2772,25.2843,25.2772,25.2843,33500.0
2013-04-02 12:25:00,35.24,35.25,35.24,35.25,10400.0,25.2772,25.2843,25.2772,25.2843,10400.0
2013-04-02 12:30:00,35.25,35.26,35.23,35.24,63500.0,25.2843,25.2915,25.27,25.2772,63500.0
2013-04-02 12:35:00,35.24,35.25,35.24,35.25,6800.0,25.2772,25.2843,25.2772,25.2843,6800.0
2013-04-02 12:40:00,35.25,35.25,35.24,35.25,29600.0,25.2843,25.2843,25.2772,25.2843,29600.0
2013-04-02 12:45:00,35.25,35.25,35.24,35.25,25600.0,25.2843,25.2843,25.2772,25.2843,25600.0
2013-04-02 12:50:00,35.25,35.25,35.24,35.25,29900.0,25.2843,25.2843,25.2772,25.2843,29900.0
2013-04-02 12:55:00,35.25,35.25,35.24,35.25,59700.0,25.2843,25.2843,25.2772,25.2843,59700.0
2013-04-02 13:00:00,35.24,35.25,35.24,35.25,41500.0,25.2772,25.2843,25.2772,25.2843,41500.0
2013-04-02 13:05:00,35.24,35.25,35.24,35.24,28700.0,25.2772,25.2843,25.2772,25.2772,28700.0
2013-04-02 13:10:00,35.24,35.25,35.23,35.24,58600.0,25.2772,25.2843,25.27,25.2772,58600.0
2013-04-02 13:15:00,35.24,35.25,35.23,35.23,36400.0,25.2772,25.2843,25.27,25.27,36400.0
2013-04-02 13:20:00,35.23,35.23,35.22,35.23,9400.0,25.27,25.27,25.2628,25.27,9400.0
2013-04-02 13:25:00,35.22,35.23,35.2,35.22,28900.0,25.2628,25.27,25.2485,25.2628,28900.0
2013-04-02 13:30:00,35.21,35.26,35.21,35.23,150100.0,25.2556,25.2915,25.2556,25.27,150100.0
2013-04-02 13:35:00,35.23,35.24,35.21,35.22,17900.0,25.27,25.2772,25.2556,25.2628,17900.0
2013-04-02 13:40:00,35.21,35.22,35.2,35.21,11300.0,25.2556,25.2628,25.2485,25.2556,11300.0
2013-04-02 13:45:00,35.2,35.22,35.2,35.21,29800.0,25.2485,25.2628,25.2485,25.2556,29800.0
2013-04-02 13:50:00,35.2,35.22,35.2,35.21,31200.0,25.2485,25.2628,25.2485,25.2556,31200.0
2013-04-02 13:55:00,35.22,35.22,35.19,35.21,25000.0,25.2628,25.2628,25.2413,25.2556,25000.0
2013-04-02 14:00:00,35.2,35.21,35.19,35.2,33400.0,25.2485,25.2556,25.2413,25.2485,33400.0
2013-04-02 14:05:00,35.21,35.21,35.19,35.2,63400.0,25.2556,25.2556,25.2413,25.2485,63400.0
2013-04-02 14:10:00,35.2,35.2,35.18,35.2,25400.0,25.2485,25.2485,25.2341,25.2485,25400.0
2013-04-02 14:15:00,35.2,35.2,35.18,35.18,25800.0,25.2485,25.2485,25.2341,25.2341,25800.0
2013-04-02 14:20:00,35.19,35.19,35.17,35.17,24700.0,25.2413,25.2413,25.227,25.227,24700.0
2013-04-02 14:25:00,35.17,35.18,35.15,35.16,19400.0,25.227,25.2341,25.2126,25.2198,19400.0
2013-04-02 14:30:00,35.15,35.16,35.13,35.13,22600.0,25.2126,25.2198,25.1983,25.1983,22600.0
2013-04-02 14:35:00,35.13,35.14,35.12,35.13,42200.0,25.1983,25.2054,25.1911,25.1983,42200.0
2013-04-02 14:40:00,35.13,35.14,35.09,35.11,44900.0,25.1983,25.2054,25.1696,25.1839,44900.0
2013-04-02 14:45:00,35.12,35.12,35.1,35.11,25500.0,25.1911,25.1911,25.1767,25.1839,25500.0
2013-04-02 14:50:00,35.11,35.14,35.1,35.14,29800.0,25.1839,25.2054,25.1767,25.2054,29800.0
2013-04-02 14:55:00,35.14,35.16,35.11,35.11,60800.0,25.2054,25.2198,25.1839,25.1839,60800.0
2013-04-02 15:00:00,35.11,35.11,35.04,35.11,118100.0,25.1839,25.1839,25.1337,25.1839,118100.0
2013-04-02 15:05:00,35.11,35.13,35.07,35.07,36400.0,25.1839,25.1983,25.1552,25.1552,36400.0
2013-04-02 15:10:00,35.07,35.08,35.03,35.04,75300.0,25.1552,25.1624,25.1265,25.1337,75300.0
2013-04-02 15:15:00,35.05,35.05,35.02,35.02,60600.0,25.1409,25.1409,25.1194,25.1194,60600.0
2013-04-02 15:20:00,35.02,35.04,35.02,35.04,33700.0,25.1194,25.1337,25.1194,25.1337,33700.0
2013-04-02 15:25:00,35.04,35.06,35.01,35.02,51900.0,25.1337,25.148,25.1122,25.1194,51900.0
2013-04-02 15:30:00,35.01,35.02,34.99,34.99,90800.0,25.1122,25.1194,25.0978,25.0978,90800.0
2013-04-02 15:35:00,34.99,35.0,34.97,34.98,44000.0,25.0978,25.105,25.0835,25.0907,44000.0
2013-04-02 15:40:00,34.98,34.99,34.94,34.94,78600.0,25.0907,25.0978,25.062,25.062,78600.0
2013-04-02 15:45:00,34.94,35.01,34.94,34.99,115600.0,25.062,25.1122,25.062,25.0978,115600.0
2013-04-02 15:50:00,34.99,35.01,34.99,35.0,120300.0,25.0978,25.1122,25.0978,25.105,120300.0
2013-04-02 15:55:00,35.0,35.06,35.0,35.06,271300.0,25.105,25.148,25.105,25.148,271300.0
2013-04-03 09:30:00,34.73,34.82,34.71,34.82,104900.0,25.1135,25.1786,25.0991,25.1786,104900.0
2013-04-03 09:35:00,34.83,34.89,34.75,34.75,37400.0,25.1858,25.2292,25.128,25.128,37400.0
2013-04-03 09:40:00,34.76,34.79,34.75,34.77,30500.0,25.1352,25.1569,25.128,25.1424,30500.0
2013-04-03 09:45:00,34.77,34.79,34.76,34.78,29900.0,25.1424,25.1569,25.1352,25.1497,29900.0
2013-04-03 09:50:00,34.78,34.88,34.78,34.88,32800.0,25.1497,25.222,25.1497,25.222,32800.0
2013-04-03 09:55:00,34.88,34.92,34.87,34.92,20700.0,25.222,25.2509,25.2148,25.2509,20700.0
2013-04-03 10:00:00,34.91,34.92,34.74,34.75,71900.0,25.2437,25.2509,25.1208,25.128,71900.0
2013-04-03 10:05:00,34.74,34.78,34.7,34.78,34000.0,25.1208,25.1497,25.0918,25.1497,34000.0
2013-04-03 10:10:00,34.78,34.78,34.74,34.75,21200.0,25.1497,25.1497,25.1208,25.128,21200.0
2013-04-03 10:15:00,34.74,34.75,34.72,34.72,25300.0,25.1208,25.128,25.1063,25.1063,25300.0
2013-04-03 10:20:00,34.72,34.74,34.69,34.73,29500.0,25.1063,25.1208,25.0846,25.1135,29500.0
2013-04-03 10:25:00,34.73,34.77,34.72,34.77,15200.0,25.1135,25.1424,25.1063,25.1424,15200.0
2013-04-03 10:30:00,34.77,34.78,34.75,34.76,21200.0,25.1424,25.1497,25.128,25.1352,21200.0
2013-04-03 10:35:00,34.76,34.77,34.71,34.75,37800.0,25.1352,25.1424,25.0991,25.128,37800.0
2013-04-03 10:40:00,34.76,34.79,34.75,34.77,38600.0,25.1352,25.1569,25.128,25.1424,38600.0
2013-04-03 10:45:00,34.77,34.82,34.73,34.74,82900.0,25.1424,25.1786,25.1135,25.1208,82900.0
2013-04-03 10:50:00,34.73,34.75,34.72,34.72,20000.0,25.1135,25.128,25.1063,25.1063,20000.0
2013-04-03 10:55:00,34.73,34.73,34.64,34.64,35000.0,25.1135,25.1135,25.0484,25.0484,35000.0
2013-04-03 11:00:00,34.64,34.71,34.64,34.71,34900.0,25.0484,25.0991,25.0484,25.0991,34900.0
2013-04-03 11:05:00,34.7,34.85,34.66,34.67,59500.0,25.0918,25.2003,25.0629,25.0701,59500.0
2013-04-03 11:10:00,34.68,34.69,34.65,34.67,27800.0,25.0774,25.0846,25.0557,25.0701,27800.0
2013-04-03 11:15:00,34.67,34.68,34.65,34.68,15600.0,25.0701,25.0774,25.0557,25.0774,15600.0
2013-04-03 11:20:00,34.68,34.72,34.68,34.72,16600.0,25.0774,25.1063,25.0774,25.1063,16600.0
2013-04-03 11:25:00,34.72,34.72,34.67,34.67,15600.0,25.1063,25.1063,25.0701,25.0701,15600.0
2013-04-03 11:30:00,34.68,34.7,34.68,34.69,40700.0,25.0774,25.0918,25.0774,25.0846,40700.0
2013-04-03 11:35:00,34.69,34.7,34.68,34.69,16400.0,25.0846,25.0918,25.0774,25.0846,16400.0
2013-04-03 11:40:00,34.7,34.72,34.69,34.7,25100.0,25.0918,25.1063,25.0846,25.0918,25100.0
2013-04-03 11:45:00,34.7,34.74,34.69,34.74,21200.0,25.0918,25.1208,25.0846,25.1208,21200.0
2013-04-03 11:50:00,34.74,34.74,34.7,34.71,17800.0,25.1208,25.1208,25.0918,25.0991,17800.0
2013-04-03 11:55:00,34.7,34.73,34.7,34.73,18200.0,25.0918,25.1135,25.0918,25.1135,18200.0
2013-04-03 12:00:00,34.73,34.73,34.69,34.7,37100.0,25.1135,25.1135,25.0846,25.0918,37100.0
2013-04-03 12:05:00,34.7,34.7,34.65,34.65,44000.0,25.0918,25.0918,25.0557,25.0557,44000.0
2013-04-03 12:10:00,34.66,34.67,34.66,34.67,12600.0,25.0629,25.0701,25.0629,25.0701,12600.0
2013-04-03 12:15:00,34.66,34.67,34.64,34.66,18800.0,25.0629,25.0701,25.0484,25.0629,18800.0
2013-04-03 12:20:00,34.65,34.7,34.64,34.69,23700.0,25.0557,25.0918,25.0484,25.0846,23700.0
2013-04-03 12:25:00,34.68,34.69,34.66,34.67,46600.0,25.0774,25.0846,25.0629,25.0701,46600.0
2013-04-03 12:30:00,34.67,34.71,34.66,34.71,34800.0,25.0701,25.0991,25.0629,25.0991,34800.0
2013-04-03 12:35:00,34.71,34.71,34.7,34.7,6500.0,25.0991,25.0991,25.0918,25.0918,6500.0
2013-04-03 12:40:00,34.7,34.72,34.69,34.71,35100.0,25.0918,25.1063,25.0846,25.0991,35100.0
2013-04-03 12:45:00,34.71,34.74,34.71,34.73,15700.0,25.0991,25.1208,25.0991,25.1135,15700.0
2013-04-03 12:50:00,34.74,34.76,34.74,34.76,19300.0,25.1208,25.1352,25.1208,25.1352,19300.0
2013-04-03 12:55:00,34.76,34.77,34.75,34.76,19200.0,25.1352,25.1424,25.128,25.1352,19200.0
2013-04-03 13:00:00,34.76,34.78,34.74,34.78,34400.0,25.1352,25.1497,25.1208,25.1497,34400.0
2013-04-03 13:05:00,34.78,34.79,34.76,34.78,28600.0,25.1497,25.1569,25.1352,25.1497,28600.0
2013-04-03 13:10:00,34.79,34.83,34.77,34.82,82200.0,25.1569,25.1858,25.1424,25.1786,82200.0
2013-04-03 13:15:00,34.82,34.86,34.81,34.85,64000.0,25.1786,25.2075,25.1714,25.2003,64000.0
2013-04-03 13:20:00,34.85,34.86,34.84,34.85,40700.0,25.2003,25.2075,25.1931,25.2003,40700.0
2013-04-03 13:25:00,34.84,34.85,34.75,34.77,34000.0,25.1931,25.2003,25.128,25.1424,34000.0
2013-04-03 13:30:00,34.76,34.77,34.72,34.73,27000.0,25.1352,25.1424,25.1063,25.1135,27000.0
2013-04-03 13:35:00,34.73,34.75,34.72,34.72,22400.0,25.1135,25.128,25.1063,25.1063,22400.0
2013-04-03 13:40:00,34.73,34.76,34.73,34.74,30900.0,25.1135,25.1352,25.1135,25.1208,30900.0
2013-04-03 13:45:00,34.75,34.75,34.74,34.74,37300.0,25.128,25.128,25.1208,25.1208,37300.0
2013-04-03 13:50:00,34.75,34.75,34.73,34.74,32600.0,25.128,25.128,25.1135,25.1208,32600.0
2013-04-03 13:55:00,34.74,34.75,34.72,34.73,29100.0,25.1208,25.128,25.1063,25.1135,29100.0
2013-04-03 14:00:00,34.72,34.75,34.71,34.75,34200.0,25.1063,25.128,25.0991,25.128,34200.0
2013-04-03 14:05:00,34.75,34.75,34.72,34.75,46800.0,25.128,25.128,25.1063,25.128,46800.0
2013-04-03 14:10:00,34.75,34.75,34.69,34.7,40000.0,25.128,25.128,25.0846,25.0918,40000.0
2013-04-03 14:15:00,34.69,34.72,34.69,34.72,31300.0,25.0846,25.1063,25.0846,25.1063,31300.0
2013-04-03 14:20:00,34.72,34.73,34.7,34.7,35800.0,25.1063,25.1135,25.0918,25.0918,35800.0
2013-04-03 14:25:00,34.7,34.72,34.68,34.68,23200.0,25.0918,25.1063,25.0774,25.0774,23200.0
2013-04-03 14:30:00,34.68,34.69,34.67,34.68,21600.0,25.0774,25.0846,25.0701,25.0774,21600.0
2013-04-03 14:35:00,34.68,34.69,34.67,34.68,32300.0,25.0774,25.0846,25.0701,25.0774,32300.0
2013-04-03 14:40:00,34.69,34.69,34.67,34.68,33800.0,25.0846,25.0846,25.0701,25.0774,33800.0
2013-04-03 14:45:00,34.67,34.68,34.65,34.66,21800.0,25.0701,25.0774,25.0557,25.0629,21800.0
2013-04-03 14:50:00,34.66,34.67,34.64,34.64,16600.0,25.0629,25.0701,25.0484,25.0484,16600.0
2013-04-03 14:55:00,34.64,34.65,34.63,34.63,19500.0,25.0484,25.0557,25.0412,25.0412,19500.0
2013-04-03 15:00:00,34.64,34.65,34.63,34.63,43000.0,25.0484,25.0557,25.0412,25.0412,43000.0
2013-04-03 15:05:00,34.63,34.64,34.62,34.62,17700.0,25.0412,25.0484,25.034,25.034,17700.0
2013-04-03 15:10:00,34.62,34.63,34.6,34.63,34900.0,25.034,25.0412,25.0195,25.0412,34900.0
2013-04-03 15:15:00,34.63,34.64,34.6,34.61,29000.0,25.0412,25.0484,25.0195,25.0268,29000.0
2013-04-03 15:20:00,34.6,34.63,34.59,34.6,56900.0,25.0195,25.0412,25.0123,25.0195,56900.0
2013-04-03 15:25:00,34.6,34.64,34.6,34.63,36800.0,25.0195,25.0484,25.0195,25.0412,36800.0
2013-04-03 15:30:00,34.63,34.64,34.58,34.59,67000.0,25.0412,25.0484,25.0051,25.0123,67000.0
2013-04-03 15:35:00,34.59,34.59,34.53,34.54,58100.0,25.0123,25.0123,24.9689,24.9761,58100.0
2013-04-03 15:40:00,34.54,34.61,34.52,34.6,88300.0,24.9761,25.0268,24.9617,25.0195,88300.0
2013-04-03 15:45:00,34.6,34.61,34.56,34.56,126800.0,25.0195,25.0268,24.9906,24.9906,126800.0
2013-04-03 15:50:00,34.57,34.58,34.55,34.55,93100.0,24.9978,25.0051,24.9834,24.9834,93100.0
2013-04-03 15:55:00,34.56,34.57,34.5,34.51,235000.0,24.9906,24.9978,24.9472,24.9544,235000.0
2013-04-04 09:30:00,34.43,34.55,34.26,34.49,118200.0,24.8966,24.9834,24.7737,24.94,118200.0
2013-04-04 09:35:00,34.5,34.66,34.48,34.64,28300.0,24.9472,25.0629,24.9327,25.0484,28300.0
2013-04-04 09:40:00,34.65,34.7,34.62,34.67,38600.0,25.0557,25.0918,25.034,25.0701,38600.0
2013-04-04 09:45:00,34.68,34.74,34.67,34.72,36200.0,25.0774,25.1208,25.0701,25.1063,36200.0
2013-04-04 09:50:00,34.72,34.72,34.64,34.67,32900.0,25.1063,25.1063,25.0484,25.0701,32900.0
2013-04-04 09:55:00,34.68,34.68,34.62,34.63,16400.0,25.0774,25.0774,25.034,25.0412,16400.0
2013-04-04 10:00:00,34.63,34.69,34.63,34.68,38600.0,25.0412,25.0846,25.0412,25.0774,38600.0
2013-04-04 10:05:00,34.69,34.75,34.69,34.74,13900.0,25.0846,25.128,25.0846,25.1208,13900.0
2013-04-04 10:10:00,34.75,34.75,34.62,34.62,30800.0,25.128,25.128,25.034,25.034,30800.0
2013-04-04 10:15:00,34.62,34.64,34.59,34.63,31600.0,25.034,25.0484,25.0123,25.0412,31600.0
2013-04-04 10:20:00,34.64,34.68,34.64,34.68,14000.0,25.0484,25.0774,25.0484,25.0774,14000.0
2013-04-04 10:25:00,34.68,34.68,34.55,34.55,52500.0,25.0774,25.0774,24.9834,24.9834,52500.0
2013-04-04 10:30:00,34.55,34.59,34.55,34.59,16800.0,24.9834,25.0123,24.9834,25.0123,16800.0
2013-04-04 10:35:00,34.58,34.63,34.58,34.58,65200.0,25.0051,25.0412,25.0051,25.0051,65200.0
2013-04-04 10:40:00,34.58,34.64,34.56,34.61,59100.0,25.0051,25.0484,24.9906,25.0268,59100.0
2013-04-04 10:45:00,34.6,34.6,34.58,34.58,30100.0,25.0195,25.0195,25.0051,25.0051,30100.0
2013-04-04 10:50:00,34.58,34.59,34.56,34.57,58900.0,25.0051,25.0123,24.9906,24.9978,58900.0
2013-04-04 10:55:00,34.58,34.58,34.52,34.53,26600.0,25.0051,25.0051,24.9617,24.9689,26600.0
2013-04-04 11:00:00,34.54,34.62,34.54,34.62,37200.0,24.9761,25.034,24.9761,25.034,37200.0
2013-04-04 11:05:00,34.62,34.66,34.62,34.62,38800.0,25.034,25.0629,25.034,25.034,38800.0
2013-04-04 11:10:00,34.62,34.66,34.62,34.63,34900.0,25.034,25.0629,25.034,25.0412,34900.0
2013-04-04 11:15:00,34.63,34.64,34.59,34.6,21600.0,25.0412,25.0484,25.0123,25.0195,21600.0
2013-04-04 11:20:00,34.61,34.65,34.6,34.63,22900.0,25.0268,25.0557,25.0195,25.0412,22900.0
2013-04-04 11:25:00,34.63,34.65,34.61,34.62,14400.0,25.0412,25.0557,25.0268,25.034,14400.0
2013-04-04 11:30:00,34.61,34.62,34.58,34.6,47600.0,25.0268,25.034,25.0051,25.0195,47600.0
2013-04-04 11:35:00,34.59,34.59,34.57,34.58,19000.0,25.0123,25.0123,24.9978,25.0051,19000.0
2013-04-04 11:40:00,34.57,34.6,34.57,34.6,15400.0,24.9978,25.0195,24.9978,25.0195,15400.0
2013-04-04 11:45:00,34.6,34.63,34.57,34.57,42200.0,25.0195,25.0412,24.9978,24.9978,42200.0
2013-04-04 11:50:00,34.57,34.57,34.52,34.52,11600.0,24.9978,24.9978,24.9617,24.9617,11600.0
2013-04-04 11:55:00,34.52,34.54,34.52,34.54,24400.0,24.9617,24.9761,24.9617,24.9761,24400.0
2013-04-04 12:00:00,34.54,34.58,34.53,34.56,49700.0,24.9761,25.0051,24.9689,24.9906,49700.0
2013-04-04 12:05:00,34.55,34.56,34.52,34.52,38800.0,24.9834,24.9906,24.9617,24.9617,38800.0
2013-04-04 12:10:00,34.52,34.55,34.52,34.55,25300.0,24.9617,24.9834,24.9617,24.9834,25300.0
2013-04-04 12:15:00,34.55,34.57,34.54,34.56,12300.0,24.9834,24.9978,24.9761,24.9906,12300.0
2013-04-04 12:20:00,34.57,34.57,34.51,34.51,52700.0,24.9978,24.9978,24.9544,24.9544,52700.0
2013-04-04 12:25:00,34.51,34.52,34.48,34.48,35700.0,24.9544,24.9617,24.9327,24.9327,35700.0
2013-04-04 12:30:00,34.48,34.5,34.48,34.48,22000.0,24.9327,24.9472,24.9327,24.9327,22000.0
2013-04-04 12:35:00,34.5,34.5,34.48,34.48,54000.0,24.9472,24.9472,24.9327,24.9327,54000.0
2013-04-04 12:40:00,34.49,34.49,34.47,34.48,11100.0,24.94,24.94,24.9255,24.9327,11100.0
2013-04-04 12:45:00,34.47,34.48,34.46,34.48,43500.0,24.9255,24.9327,24.9183,24.9327,43500.0
2013-04-04 12:50:00,34.48,34.48,34.43,34.43,50700.0,24.9327,24.9327,24.8966,24.8966,50700.0
2013-04-04 12:55:00,34.43,34.44,34.42,34.44,35600.0,24.8966,24.9038,24.8894,24.9038,35600.0
2013-04-04 13:00:00,34.44,34.44,34.43,34.44,31100.0,24.9038,24.9038,24.8966,24.9038,31100.0
2013-04-04 13:05:00,34.44,34.44,34.37,34.38,99300.0,24.9038,24.9038,24.8532,24.8604,99300.0
2013-04-04 13:10:00,34.37,34.39,34.37,34.39,46600.0,24.8532,24.8677,24.8532,24.8677,46600.0
2013-04-04 13:15:00,34.39,34.39,34.38,34.39,37300.0,24.8677,24.8677,24.8604,24.8677,37300.0
2013-04-04 13:20:00,34.38,34.39,34.33,34.33,57300.0,24.8604,24.8677,24.8243,24.8243,57300.0
2013-04-04 13:25:00,34.33,34.36,34.33,34.33,42200.0,24.8243,24.846,24.8243,24.8243,42200.0
2013-04-04 13:30:00,34.34,34.36,34.33,34.36,48700.0,24.8315,24.846,24.8243,24.846,48700.0
2013-04-04 13:35:00,34.36,34.36,34.35,34.35,33300.0,24.846,24.846,24.8387,24.8387,33300.0
2013-04-04 13:40:00,34.36,34.37,34.32,34.32,96700.0,24.846,24.8532,24.8171,24.8171,96700.0
2013-04-04 13:45:00,34.33,34.33,34.28,34.31,64400.0,24.8243,24.8243,24.7881,24.8098,64400.0
2013-04-04 13:50:00,34.32,34.33,34.31,34.31,33000.0,24.8171,24.8243,24.8098,24.8098,33000.0
2013-04-04 13:55:00,34.31,34.32,34.29,34.3,89700.0,24.8098,24.8171,24.7954,24.8026,89700.0
2013-04-04 14:00:00,34.3,34.31,34.29,34.3,29900.0,24.8026,24.8098,24.7954,24.8026,29900.0
2013-04-04 14:05:00,34.3,34.31,34.27,34.27,57200.0,24.8026,24.8098,24.7809,24.7809,57200.0
2013-04-04 14:10:00,34.27,34.29,34.25,34.29,56600.0,24.7809,24.7954,24.7664,24.7954,56600.0
2013-04-04 14:15:00,34.29,34.37,34.29,34.37,26300.0,24.7954,24.8532,24.7954,24.8532,26300.0
2013-04-04 14:20:00,34.37,34.44,34.37,34.44,30600.0,24.8532,24.9038,24.8532,24.9038,30600.0
2013-04-04 14:25:00,34.44,34.47,34.42,34.46,77900.0,24.9038,24.9255,24.8894,24.9183,77900.0
2013-04-04 14:30:00,34.45,34.47,34.44,34.47,27000.0,24.9111,24.9255,24.9038,24.9255,27000.0
2013-04-04 14:35:00,34.48,34.49,34.44,34.45,37400.0,24.9327,24.94,24.9038,24.9111,37400.0
2013-04-04 14:40:00,34.44,34.47,34.44,34.46,34300.0,24.9038,24.9255,24.9038,24.9183,34300.0
2013-04-04 14:45:00,34.47,34.47,34.39,34.39,39900.0,24.9255,24.9255,24.8677,24.8677,39900.0
2013-04-04 14:50:00,34.39,34.41,34.38,34.39,48100.0,24.8677,24.8821,24.8604,24.8677,48100.0
2013-04-04 14:55:00,34.39,34.4,34.36,34.36,29300.0,24.8677,24.8749,24.846,24.846,29300.0
2013-04-04 15:00:00,34.36,34.42,34.35,34.42,84000.0,24.846,24.8894,24.8387,24.8894,84000.0
2013-04-04 15:05:00,34.43,34.45,34.41,34.42,54200.0,24.8966,24.9111,24.8821,24.8894,54200.0
2013-04-04 15:10:00,34.41,34.47,34.41,34.45,65200.0,24.8821,24.9255,24.8821,24.9111,65200.0
2013-04-04 15:15:00,34.44,34.46,34.42,34.42,65500.0,24.9038,24.9183,24.8894,24.8894,65500.0
2013-04-04 15:20:00,34.43,34.46,34.42,34.46,37900.0,24.8966,24.9183,24.8894,24.9183,37900.0
2013-04-04 15:25:00,34.46,34.46,34.43,34.44,33800.0,24.9183,24.9183,24.8966,24.9038,33800.0
2013-04-04 15:30:00,34.43,34.45,34.42,34.43,76400.0,24.8966,24.9111,24.8894,24.8966,76400.0
2013-04-04 15:35:00,34.43,34.44,34.39,34.39,53300.0,24.8966,24.9038,24.8677,24.8677,53300.0
2013-04-04 15:40:00,34.39,34.4,34.39,34.39,57900.0,24.8677,24.8749,24.8677,24.8677,57900.0
2013-04-04 15:45:00,34.39,34.39,34.34,34.34,148200.0,24.8677,24.8677,24.8315,24.8315,148200.0
2013-04-04 15:50:00,34.34,34.4,34.32,34.38,181700.0,24.8315,24.8749,24.8171,24.8604,181700.0
2013-04-04 15:55:00,34.37,34.4,34.36,34.38,318900.0,24.8532,24.8749,24.846,24.8604,318900.0
2013-04-05 09:30:00,34.17,34.36,34.14,34.34,159600.0,24.7086,24.846,24.6869,24.8315,159600.0
2013-04-05 09:35:00,34.34,34.38,34.27,34.38,41600.0,24.8315,24.8604,24.7809,24.8604,41600.0
2013-04-05 09:40:00,34.38,34.38,34.3,34.32,32200.0,24.8604,24.8604,24.8026,24.8171,32200.0
2013-04-05 09:45:00,34.33,34.37,34.32,34.34,34000.0,24.8243,24.8532,24.8171,24.8315,34000.0
2013-04-05 09:50:00,34.33,34.33,34.25,34.29,29900.0,24.8243,24.8243,24.7664,24.7954,29900.0
2013-04-05 09:55:00,34.29,34.3,34.23,34.23,31700.0,24.7954,24.8026,24.752,24.752,31700.0
2013-04-05 10:00:00,34.23,34.34,34.23,34.34,34400.0,24.752,24.8315,24.752,24.8315,34400.0
2013-04-05 10:05:00,34.35,34.39,34.26,34.39,43500.0,24.8387,24.8677,24.7737,24.8677,43500.0
2013-04-05 10:10:00,34.39,34.39,34.3,34.32,32500.0,24.8677,24.8677,24.8026,24.8171,32500.0
2013-04-05 10:15:00,34.32,34.32,34.27,34.29,28900.0,24.8171,24.8171,24.7809,24.7954,28900.0
2013-04-05 10:20:00,34.3,34.36,34.29,34.36,16400.0,24.8026,24.846,24.7954,24.846,16400.0
2013-04-05 10:25:00,34.36,34.42,34.35,34.42,39600.0,24.846,24.8894,24.8387,24.8894,39600.0
2013-04-05 10:30:00,34.42,34.43,34.35,34.35,75700.0,24.8894,24.8966,24.8387,24.8387,75700.0
2013-04-05 10:35:00,34.34,34.41,34.34,34.41,36800.0,24.8315,24.8821,24.8315,24.8821,36800.0
2013-04-05 10:40:00,34.41,34.41,34.35,34.39,41000.0,24.8821,24.8821,24.8387,24.8677,41000.0
2013-04-05 10:45:00,34.39,34.4,34.37,34.4,23900.0,24.8677,24.8749,24.8532,24.8749,23900.0
2013-04-05 10:50:00,34.4,34.44,34.39,34.44,26500.0,24.8749,24.9038,24.8677,24.9038,26500.0
2013-04-05 10:55:00,34.44,34.46,34.41,34.41,23700.0,24.9038,24.9183,24.8821,24.8821,23700.0
2013-04-05 11:00:00,34.41,34.49,34.41,34.48,29500.0,24.8821,24.94,24.8821,24.9327,29500.0
2013-04-05 11:05:00,34.48,34.49,34.47,34.48,38900.0,24.9327,24.94,24.9255,24.9327,38900.0
2013-04-05 11:10:00,34.48,34.5,34.46,34.47,35800.0,24.9327,24.9472,24.9183,24.9255,35800.0
2013-04-05 11:15:00,34.47,34.48,34.43,34.44,43300.0,24.9255,24.9327,24.8966,24.9038,43300.0
2013-04-05 11:20:00,34.44,34.47,34.44,34.47,19400.0,24.9038,24.9255,24.9038,24.9255,19400.0
2013-04-05 11:25:00,34.46,34.49,34.46,34.48,21200.0,24.9183,24.94,24.9183,24.9327,21200.0
2013-04-05 11:30:00,34.47,34.5,34.47,34.47,34700.0,24.9255,24.9472,24.9255,24.9255,34700.0
2013-04-05 11:35:00,34.48,34.48,34.45,34.45,13500.0,24.9327,24.9327,24.9111,24.9111,13500.0
2013-04-05 11:40:00,34.45,34.49,34.45,34.49,12100.0,24.9111,24.94,24.9111,24.94,12100.0
2013-04-05 11:45:00,34.49,34.52,34.49,34.51,20400.0,24.94,24.9617,24.94,24.9544,20400.0
2013-04-05 11:50:00,34.51,34.51,34.48,34.5,45900.0,24.9544,24.9544,24.9327,24.9472,45900.0
2013-04-05 11:55:00,34.5,34.52,34.48,34.48,77900.0,24.9472,24.9617,24.9327,24.9327,77900.0
2013-04-05 12:00:00,34.48,34.51,34.47,34.5,37900.0,24.9327,24.9544,24.9255,24.9472,37900.0
2013-04-05 12:05:00,34.5,34.51,34.48,34.48,35300.0,24.9472,24.9544,24.9327,24.9327,35300.0
2013-04-05 12:10:00,34.48,34.5,34.47,34.48,31100.0,24.9327,24.9472,24.9255,24.9327,31100.0
2013-04-05 12:15:00,34.48,34.51,34.48,34.48,26700.0,24.9327,24.9544,24.9327,24.9327,26700.0
2013-04-05 12:20:00,34.48,34.51,34.47,34.48,49900.0,24.9327,24.9544,24.9255,24.9327,49900.0
2013-04-05 12:25:00,34.48,34.51,34.48,34.49,44700.0,24.9327,24.9544,24.9327,24.94,44700.0
2013-04-05 12:30:00,34.5,34.51,34.48,34.49,29500.0,24.9472,24.9544,24.9327,24.94,29500.0
2013-04-05 12:35:00,34.49,34.51,34.49,34.51,13000.0,24.94,24.9544,24.94,24.9544,13000.0
2013-04-05 12:40:00,34.5,34.53,34.48,34.48,38300.0,24.9472,24.9689,24.9327,24.9327,38300.0
2013-04-05 12:45:00,34.48,34.52,34.48,34.48,37900.0,24.9327,24.9617,24.9327,24.9327,37900.0
2013-04-05 12:50:00,34.48,34.49,34.48,34.49,36600.0,24.9327,24.94,24.9327,24.94,36600.0
2013-04-05 12:55:00,34.48,34.48,34.44,34.45,28700.0,24.9327,24.9327,24.9038,24.9111,28700.0
2013-04-05 13:00:00,34.45,34.47,34.43,34.47,23100.0,24.9111,24.9255,24.8966,24.9255,23100.0
2013-04-05 13:05:00,34.48,34.49,34.47,34.48,12300.0,24.9327,24.94,24.9255,24.9327,12300.0
2013-04-05 13:10:00,34.48,34.49,34.48,34.49,15100.0,24.9327,24.94,24.9327,24.94,15100.0
2013-04-05 13:15:00,34.49,34.49,34.48,34.49,21200.0,24.94,24.94,24.9327,24.94,21200.0
2013-04-05 13:20:00,34.48,34.53,34.48,34.51,44100.0,24.9327,24.9689,24.9327,24.9544,44100.0
2013-04-05 13:25:00,34.51,34.52,34.49,34.49,30800.0,24.9544,24.9617,24.94,24.94,30800.0
2013-04-05 13:30:00,34.5,34.5,34.48,34.49,24200.0,24.9472,24.9472,24.9327,24.94,24200.0
2013-04-05 13:35:00,34.48,34.48,34.47,34.47,29300.0,24.9327,24.9327,24.9255,24.9255,29300.0
2013-04-05 13:40:00,34.48,34.5,34.47,34.5,24200.0,24.9327,24.9472,24.9255,24.9472,24200.0
2013-04-05 13:45:00,34.5,34.5,34.44,34.48,48800.0,24.9472,24.9472,24.9038,24.9327,48800.0
2013-04-05 13:50:00,34.47,34.47,34.42,34.43,26800.0,24.9255,24.9255,24.8894,24.8966,26800.0
2013-04-05 13:55:00,34.42,34.43,34.41,34.42,19900.0,24.8894,24.8966,24.8821,24.8894,19900.0
2013-04-05 14:00:00,34.42,34.45,34.41,34.42,36900.0,24.8894,24.9111,24.8821,24.8894,36900.0
2013-04-05 14:05:00,34.42,34.47,34.41,34.47,28200.0,24.8894,24.9255,24.8821,24.9255,28200.0
2013-04-05 14:10:00,34.47,34.47,34.38,34.39,33800.0,24.9255,24.9255,24.8604,24.8677,33800.0
2013-04-05 14:15:00,34.38,34.39,34.37,34.39,29800.0,24.8604,24.8677,24.8532,24.8677,29800.0
2013-04-05 14:20:00,34.38,34.39,34.36,34.36,28000.0,24.8604,24.8677,24.846,24.846,28000.0
2013-04-05 14:25:00,34.37,34.39,34.36,34.39,31700.0,24.8532,24.8677,24.846,24.8677,31700.0
2013-04-05 14:30:00,34.39,34.4,34.36,34.4,30300.0,24.8677,24.8749,24.846,24.8749,30300.0
2013-04-05 14:35:00,34.4,34.41,34.38,34.39,37100.0,24.8749,24.8821,24.8604,24.8677,37100.0
2013-04-05 14:40:00,34.39,34.4,34.36,34.38,32000.0,24.8677,24.8749,24.846,24.8604,32000.0
2013-04-05 14:45:00,34.38,34.41,34.36,34.39,31000.0,24.8604,24.8821,24.846,24.8677,31000.0
2013-04-05 14:50:00,34.39,34.4,34.37,34.39,29100.0,24.8677,24.8749,24.8532,24.8677,29100.0
2013-04-05 14:55:00,34.4,34.41,34.36,34.37,29800.0,24.8749,24.8821,24.846,24.8532,29800.0
2013-04-05 15:00:00,34.37,34.39,34.37,34.39,59100.0,24.8532,24.8677,24.8532,24.8677,59100.0
2013-04-05 15:05:00,34.38,34.4,34.38,34.38,32600.0,24.8604,24.8749,24.8604,24.8604,32600.0
2013-04-05 15:10:00,34.39,34.41,34.38,34.39,43500.0,24.8677,24.8821,24.8604,24.8677,43500.0
2013-04-05 15:15:00,34.4,34.4,34.38,34.39,28000.0,24.8749,24.8749,24.8604,24.8677,28000.0
2013-04-05 15:20:00,34.38,34.39,34.31,34.33,67200.0,24.8604,24.8677,24.8098,24.8243,67200.0
2013-04-05 15:25:00,34.33,34.34,34.3,34.31,50200.0,24.8243,24.8315,24.8026,24.8098,50200.0
2013-04-05 15:30:00,34.31,34.32,34.29,34.32,58800.0,24.8098,24.8171,24.7954,24.8171,58800.0
2013-04-05 15:35:00,34.32,34.39,34.32,34.39,75600.0,24.8171,24.8677,24.8171,24.8677,75600.0
2013-04-05 15:40:00,34.39,34.42,34.38,34.42,53700.0,24.8677,24.8894,24.8604,24.8894,53700.0
2013-04-05 15:45:00,34.42,34.42,34.37,34.42,166300.0,24.8894,24.8894,24.8532,24.8894,166300.0
2013-04-05 15:50:00,34.42,34.42,34.37,34.37,76000.0,24.8894,24.8894,24.8532,24.8532,76000.0
2013-04-05 15:55:00,34.38,34.43,34.35,34.36,163200.0,24.8604,24.8966,24.8387,24.846,163200.0
2013-04-08 09:30:00,34.03,34.21,33.74,33.81,344200.0,24.6073,24.7375,24.3976,24.4483,344200.0
2013-04-08 09:35:00,33.79,33.94,33.79,33.89,55900.0,24.4338,24.5423,24.4338,24.5061,55900.0
2013-04-08 09:40:00,33.9,33.91,33.62,33.63,140700.0,24.5133,24.5206,24.3109,24.3181,140700.0
2013-04-08 09:45:00,33.63,33.73,33.55,33.72,116000.0,24.3181,24.3904,24.2603,24.3832,116000.0
2013-04-08 09:50:00,33.72,33.74,33.67,33.67,62900.0,24.3832,24.3976,24.347,24.347,62900.0
2013-04-08 09:55:00,33.68,33.72,33.68,33.69,47800.0,24.3543,24.3832,24.3543,24.3615,47800.0
2013-04-08 10:00:00,33.69,33.72,33.67,33.7,75600.0,24.3615,24.3832,24.347,24.3687,75600.0
2013-04-08 10:05:00,33.7,33.77,33.7,33.74,99300.0,24.3687,24.4193,24.3687,24.3976,99300.0
2013-04-08 10:10:00,33.75,33.75,33.71,33.74,87800.0,24.4049,24.4049,24.376,24.3976,87800.0
2013-04-08 10:15:00,33.74,33.78,33.65,33.66,91900.0,24.3976,24.4266,24.3326,24.3398,91900.0
2013-04-08 10:20:00,33.66,33.75,33.66,33.74,47000.0,24.3398,24.4049,24.3398,24.3976,47000.0
2013-04-08 10:25:00,33.74,33.76,33.73,33.75,42100.0,24.3976,24.4121,24.3904,24.4049,42100.0
2013-04-08 10:30:00,33.75,33.76,33.73,33.75,66100.0,24.4049,24.4121,24.3904,24.4049,66100.0
2013-04-08 10:35:00,33.75,33.8,33.75,33.76,88300.0,24.4049,24.441,24.4049,24.4121,88300.0
2013-04-08 10:40:00,33.76,33.8,33.76,33.79,81300.0,24.4121,24.441,24.4121,24.4338,81300.0
2013-04-08 10:45:00,33.79,33.84,33.77,33.83,54800.0,24.4338,24.47,24.4193,24.4627,54800.0
2013-04-08 10:50:00,33.83,33.85,33.79,33.8,51800.0,24.4627,24.4772,24.4338,24.441,51800.0
2013-04-08 10:55:00,33.8,33.82,33.77,33.8,46400.0,24.441,24.4555,24.4193,24.441,46400.0
2013-04-08 11:00:00,33.8,33.82,33.78,33.78,112600.0,24.441,24.4555,24.4266,24.4266,112600.0
2013-04-08 11:05:00,33.78,33.85,33.77,33.83,107700.0,24.4266,24.4772,24.4193,24.4627,107700.0
2013-04-08 11:10:00,33.84,33.92,33.83,33.9,292900.0,24.47,24.5278,24.4627,24.5133,292900.0
2013-04-08 11:15:00,33.9,33.92,33.86,33.91,478600.0,24.5133,24.5278,24.4844,24.5206,478600.0
2013-04-08 11:20:00,33.92,33.95,33.91,33.95,42400.0,24.5278,24.5495,24.5206,24.5495,42400.0
2013-04-08 11:25:00,33.95,33.95,33.87,33.87,65800.0,24.5495,24.5495,24.4917,24.4917,65800.0
2013-04-08 11:30:00,33.87,33.9,33.86,33.86,66900.0,24.4917,24.5133,24.4844,24.4844,66900.0
2013-04-08 11:35:00,33.86,33.87,33.84,33.85,29400.0,24.4844,24.4917,24.47,24.4772,29400.0
2013-04-08 11:40:00,33.85,33.88,33.85,33.86,27600.0,24.4772,24.4989,24.4772,24.4844,27600.0
2013-04-08 11:45:00,33.87,33.89,33.86,33.88,22600.0,24.4917,24.5061,24.4844,24.4989,22600.0
2013-04-08 11:50:00,33.88,33.88,33.86,33.87,16300.0,24.4989,24.4989,24.4844,24.4917,16300.0
2013-04-08 11:55:00,33.86,33.89,33.85,33.87,27600.0,24.4844,24.5061,24.4772,24.4917,27600.0
2013-04-08 12:00:00,33.87,33.91,33.87,33.91,28000.0,24.4917,24.5206,24.4917,24.5206,28000.0
2013-04-08 12:05:00,33.91,33.92,33.91,33.91,18600.0,24.5206,24.5278,24.5206,24.5206,18600.0
2013-04-08 12:10:00,33.91,33.93,33.88,33.88,29300.0,24.5206,24.535,24.4989,24.4989,29300.0
2013-04-08 12:15:00,33.88,33.89,33.87,33.87,12300.0,24.4989,24.5061,24.4917,24.4917,12300.0
2013-04-08 12:20:00,33.87,33.9,33.85,33.89,35600.0,24.4917,24.5133,24.4772,24.5061,35600.0
2013-04-08 12:25:00,33.88,33.9,33.88,33.89,25100.0,24.4989,24.5133,24.4989,24.5061,25100.0
2013-04-08 12:30:00,33.88,33.91,33.88,33.9,34500.0,24.4989,24.5206,24.4989,24.5133,34500.0
2013-04-08 12:35:00,33.91,33.91,33.9,33.91,16500.0,24.5206,24.5206,24.5133,24.5206,16500.0
2013-04-08 12:40:00,33.9,33.91,33.88,33.88,28000.0,24.5133,24.5206,24.4989,24.4989,28000.0
2013-04-08 12:45:00,33.88,33.88,33.85,33.86,16600.0,24.4989,24.4989,24.4772,24.4844,16600.0
2013-04-08 12:50:00,33.85,33.9,33.84,33.9,33800.0,24.4772,24.5133,24.47,24.5133,33800.0
2013-04-08 12:55:00,33.89,33.92,33.89,33.9,35800.0,24.5061,24.5278,24.5061,24.5133,35800.0
2013-04-08 13:00:00,33.9,33.92,33.89,33.89,48800.0,24.5133,24.5278,24.5061,24.5061,48800.0
2013-04-08 13:05:00,33.89,33.89,33.88,33.88,9500.0,24.5061,24.5061,24.4989,24.4989,9500.0
2013-04-08 13:10:00,33.87,33.92,33.87,33.91,19400.0,24.4917,24.5278,24.4917,24.5206,19400.0
2013-04-08 13:15:00,33.91,33.97,33.91,33.97,21500.0,24.5206,24.564,24.5206,24.564,21500.0
2013-04-08 13:20:00,33.97,34.0,33.97,33.99,25800.0,24.564,24.5857,24.564,24.5784,25800.0
2013-04-08 13:25:00,33.99,34.0,33.98,33.99,5400.0,24.5784,24.5857,24.5712,24.5784,5400.0
2013-04-08 13:30:00,34.0,34.02,34.0,34.02,28500.0,24.5857,24.6001,24.5857,24.6001,28500.0
2013-04-08 13:35:00,34.02,34.02,34.01,34.01,4500.0,24.6001,24.6001,24.5929,24.5929,4500.0
2013-04-08 13:40:00,34.01,34.09,34.01,34.09,29700.0,24.5929,24.6507,24.5929,24.6507,29700.0
2013-04-08 13:45:00,34.09,34.09,34.04,34.05,36900.0,24.6507,24.6507,24.6146,24.6218,36900.0
2013-04-08 13:50:00,34.06,34.06,34.05,34.05,23400.0,24.629,24.629,24.6218,24.6218,23400.0
2013-04-08 13:55:00,34.05,34.08,34.05,34.07,19900.0,24.6218,24.6435,24.6218,24.6363,19900.0
2013-04-08 14:00:00,34.08,34.08,34.05,34.07,28200.0,24.6435,24.6435,24.6218,24.6363,28200.0
2013-04-08 14:05:00,34.06,34.07,34.06,34.06,10500.0,24.629,24.6363,24.629,24.629,10500.0
2013-04-08 14:10:00,34.06,34.09,34.01,34.03,80000.0,24.629,24.6507,24.5929,24.6073,80000.0
2013-04-08 14:15:00,34.04,34.05,34.03,34.04,13500.0,24.6146,24.6218,24.6073,24.6146,13500.0
2013-04-08 14:20:00,34.04,34.04,34.02,34.04,18000.0,24.6146,24.6146,24.6001,24.6146,18000.0
2013-04-08 14:25:00,34.04,34.06,34.04,34.05,28100.0,24.6146,24.629,24.6146,24.6218,28100.0
2013-04-08 14:30:00,34.05,34.06,34.04,34.05,24800.0,24.6218,24.629,24.6146,24.6218,24800.0
2013-04-08 14:35:00,34.04,34.05,34.04,34.05,26400.0,24.6146,24.6218,24.6146,24.6218,26400.0
2013-04-08 14:40:00,34.05,34.05,34.04,34.04,24700.0,24.6218,24.6218,24.6146,24.6146,24700.0
2013-04-08 14:45:00,34.04,34.05,34.02,34.02,48100.0,24.6146,24.6218,24.6001,24.6001,48100.0
2013-04-08 14:50:00,34.02,34.05,34.02,34.04,29900.0,24.6001,24.6218,24.6001,24.6146,29900.0
2013-04-08 14:55:00,34.03,34.04,34.02,34.03,19900.0,24.6073,24.6146,24.6001,24.6073,19900.0
2013-04-08 15:00:00,34.04,34.05,34.03,34.05,32200.0,24.6146,24.6218,24.6073,24.6218,32200.0
2013-04-08 15:05:00,34.04,34.06,34.04,34.04,134900.0,24.6146,24.629,24.6146,24.6146,134900.0
2013-04-08 15:10:00,34.05,34.05,33.99,34.02,98600.0,24.6218,24.6218,24.5784,24.6001,98600.0
2013-04-08 15:15:00,34.02,34.02,33.98,33.99,49100.0,24.6001,24.6001,24.5712,24.5784,49100.0
2013-04-08 15:20:00,33.99,34.07,33.99,34.07,131600.0,24.5784,24.6363,24.5784,24.6363,131600.0
2013-04-08 15:25:00,34.06,34.08,34.05,34.08,33400.0,24.629,24.6435,24.6218,24.6435,33400.0
2013-04-08 15:30:00,34.08,34.11,34.06,34.11,83800.0,24.6435,24.6652,24.629,24.6652,83800.0
2013-04-08 15:35:00,34.11,34.12,34.09,34.1,110200.0,24.6652,24.6724,24.6507,24.658,110200.0
2013-04-08 15:40:00,34.1,34.17,34.09,34.17,93400.0,24.658,24.7086,24.6507,24.7086,93400.0
2013-04-08 15:45:00,34.17,34.18,34.12,34.12,120300.0,24.7086,24.7158,24.6724,24.6724,120300.0
2013-04-08 15:50:00,34.12,34.14,34.11,34.11,78200.0,24.6724,24.6869,24.6652,24.6652,78200.0
2013-04-08 15:55:00,34.12,34.16,34.11,34.16,249000.0,24.6724,24.7014,24.6652,24.7014,249000.0
2013-04-09 09:30:00,34.33,34.38,34.24,34.37,70300.0,24.8243,24.8604,24.7592,24.8532,70300.0
2013-04-09 09:35:00,34.33,34.36,34.23,34.24,30100.0,24.8243,24.846,24.752,24.7592,30100.0
2013-04-09 09:40:00,34.23,34.25,34.19,34.24,34000.0,24.752,24.7664,24.723,24.7592,34000.0
2013-04-09 09:45:00,34.24,34.28,34.22,34.28,46200.0,24.7592,24.7881,24.7447,24.7881,46200.0
2013-04-09 09:50:00,34.28,34.29,34.22,34.25,56900.0,24.7881,24.7954,24.7447,24.7664,56900.0
2013-04-09 09:55:00,34.25,34.28,34.19,34.25,34700.0,24.7664,24.7881,24.723,24.7664,34700.0
2013-04-09 10:00:00,34.25,34.32,34.24,34.32,42700.0,24.7664,24.8171,24.7592,24.8171,42700.0
2013-04-09 10:05:00,34.32,34.38,34.31,34.38,49600.0,24.8171,24.8604,24.8098,24.8604,49600.0
2013-04-09 10:10:00,34.38,34.39,34.3,34.31,42400.0,24.8604,24.8677,24.8026,24.8098,42400.0
2013-04-09 10:15:00,34.31,34.35,34.27,34.29,43100.0,24.8098,24.8387,24.7809,24.7954,43100.0
2013-04-09 10:20:00,34.28,34.31,34.27,34.31,24700.0,24.7881,24.8098,24.7809,24.8098,24700.0
2013-04-09 10:25:00,34.3,34.38,34.3,34.38,25900.0,24.8026,24.8604,24.8026,24.8604,25900.0
2013-04-09 10:30:00,34.38,34.39,34.33,34.35,64100.0,24.8604,24.8677,24.8243,24.8387,64100.0
2013-04-09 10:35:00,34.36,34.38,34.34,34.35,41100.0,24.846,24.8604,24.8315,24.8387,41100.0
2013-04-09 10:40:00,34.34,34.35,34.25,34.25,59600.0,24.8315,24.8387,24.7664,24.7664,59600.0
2013-04-09 10:45:00,34.25,34.27,34.17,34.18,72500.0,24.7664,24.7809,24.7086,24.7158,72500.0
2013-04-09 10:50:00,34.18,34.22,34.17,34.2,40000.0,24.7158,24.7447,24.7086,24.7303,40000.0
2013-04-09 10:55:00,34.2,34.24,34.19,34.22,163100.0,24.7303,24.7592,24.723,24.7447,163100.0
2013-04-09 11:00:00,34.22,34.26,34.21,34.22,83800.0,24.7447,24.7737,24.7375,24.7447,83800.0
2013-04-09 11:05:00,34.22,34.25,34.18,34.21,31500.0,24.7447,24.7664,24.7158,24.7375,31500.0
2013-04-09 11:10:00,34.2,34.23,34.19,34.19,16300.0,24.7303,24.752,24.723,24.723,16300.0
2013-04-09 11:15:00,34.2,34.21,34.16,34.17,20800.0,24.7303,24.7375,24.7014,24.7086,20800.0
2013-04-09 11:20:00,34.18,34.22,34.18,34.2,29100.0,24.7158,24.7447,24.7158,24.7303,29100.0
2013-04-09 11:25:00,34.2,34.25,34.19,34.24,20300.0,24.7303,24.7664,24.723,24.7592,20300.0
2013-04-09 11:30:00,34.25,34.25,34.21,34.23,34400.0,24.7664,24.7664,24.7375,24.752,34400.0
2013-04-09 11:35:00,34.22,34.24,34.22,34.23,10000.0,24.7447,24.7592,24.7447,24.752,10000.0
2013-04-09 11:40:00,34.23,34.26,34.2,34.2,50100.0,24.752,24.7737,24.7303,24.7303,50100.0
2013-04-09 11:45:00,34.2,34.21,34.1,34.1,144600.0,24.7303,24.7375,24.658,24.658,144600.0
2013-04-09 11:50:00,34.11,34.16,34.11,34.16,12200.0,24.6652,24.7014,24.6652,24.7014,12200.0
2013-04-09 11:55:00,34.15,34.17,34.11,34.14,31500.0,24.6941,24.7086,24.6652,24.6869,31500.0
2013-04-09 12:00:00,34.15,34.17,34.15,34.15,16900.0,24.6941,24.7086,24.6941,24.6941,16900.0
2013-04-09 12:05:00,34.15,34.16,34.15,34.16,7900.0,24.6941,24.7014,24.6941,24.7014,7900.0
2013-04-09 12:10:00,34.16,34.19,34.15,34.16,48300.0,24.7014,24.723,24.6941,24.7014,48300.0
2013-04-09 12:15:00,34.16,34.17,34.15,34.16,9700.0,24.7014,24.7086,24.6941,24.7014,9700.0
2013-04-09 12:20:00,34.16,34.17,34.16,34.16,4700.0,24.7014,24.7086,24.7014,24.7014,4700.0
2013-04-09 12:25:00,34.17,34.19,34.16,34.19,11000.0,24.7086,24.723,24.7014,24.723,11000.0
2013-04-09 12:30:00,34.19,34.2,34.17,34.18,20600.0,24.723,24.7303,24.7086,24.7158,20600.0
2013-04-09 12:35:00,34.18,34.19,34.17,34.17,29000.0,24.7158,24.723,24.7086,24.7086,29000.0
2013-04-09 12:40:00,34.18,34.2,34.18,34.2,34300.0,24.7158,24.7303,24.7158,24.7303,34300.0
2013-04-09 12:45:00,34.2,34.2,34.18,34.19,15800.0,24.7303,24.7303,24.7158,24.723,15800.0
2013-04-09 12:50:00,34.19,34.2,34.18,34.18,15000.0,24.723,24.7303,24.7158,24.7158,15000.0
2013-04-09 12:55:00,34.19,34.2,34.18,34.19,18700.0,24.723,24.7303,24.7158,24.723,18700.0
2013-04-09 13:00:00,34.19,34.21,34.19,34.2,16500.0,24.723,24.7375,24.723,24.7303,16500.0
2013-04-09 13:05:00,34.19,34.2,34.19,34.2,23900.0,24.723,24.7303,24.723,24.7303,23900.0
2013-04-09 13:10:00,34.2,34.22,34.19,34.2,32400.0,24.7303,24.7447,24.723,24.7303,32400.0
2013-04-09 13:15:00,34.2,34.23,34.19,34.21,38100.0,24.7303,24.752,24.723,24.7375,38100.0
2013-04-09 13:20:00,34.22,34.22,34.2,34.22,25200.0,24.7447,24.7447,24.7303,24.7447,25200.0
2013-04-09 13:25:00,34.22,34.25,34.22,34.23,39400.0,24.7447,24.7664,24.7447,24.752,39400.0
2013-04-09 13:30:00,34.23,34.24,34.18,34.2,69800.0,24.752,24.7592,24.7158,24.7303,69800.0
2013-04-09 13:35:00,34.19,34.21,34.19,34.2,20600.0,24.723,24.7375,24.723,24.7303,20600.0
2013-04-09 13:40:00,34.2,34.22,34.18,34.19,41200.0,24.7303,24.7447,24.7158,24.723,41200.0
2013-04-09 13:45:00,34.19,34.21,34.19,34.2,40900.0,24.723,24.7375,24.723,24.7303,40900.0
2013-04-09 13:50:00,34.2,34.22,34.17,34.2,34100.0,24.7303,24.7447,24.7086,24.7303,34100.0
2013-04-09 13:55:00,34.21,34.23,34.2,34.23,14800.0,24.7375,24.752,24.7303,24.752,14800.0
2013-04-09 14:00:00,34.22,34.23,34.2,34.2,49800.0,24.7447,24.752,24.7303,24.7303,49800.0
2013-04-09 14:05:00,34.2,34.21,34.19,34.19,22500.0,24.7303,24.7375,24.723,24.723,22500.0
2013-04-09 14:10:00,34.2,34.22,34.19,34.19,37500.0,24.7303,24.7447,24.723,24.723,37500.0
2013-04-09 14:15:00,34.2,34.2,34.19,34.2,14700.0,24.7303,24.7303,24.723,24.7303,14700.0
2013-04-09 14:20:00,34.2,34.22,34.19,34.22,35800.0,24.7303,24.7447,24.723,24.7447,35800.0
2013-04-09 14:25:00,34.22,34.23,34.19,34.19,45200.0,24.7447,24.752,24.723,24.723,45200.0
2013-04-09 14:30:00,34.2,34.23,34.2,34.21,41300.0,24.7303,24.752,24.7303,24.7375,41300.0
2013-04-09 14:35:00,34.2,34.22,34.19,34.2,27600.0,24.7303,24.7447,24.723,24.7303,27600.0
2013-04-09 14:40:00,34.2,34.23,34.2,34.2,35400.0,24.7303,24.752,24.7303,24.7303,35400.0
2013-04-09 14:45:00,34.2,34.22,34.2,34.22,32500.0,24.7303,24.7447,24.7303,24.7447,32500.0
2013-04-09 14:50:00,34.22,34.22,34.2,34.21,28900.0,24.7447,24.7447,24.7303,24.7375,28900.0
2013-04-09 14:55:00,34.21,34.22,34.2,34.21,38900.0,24.7375,24.7447,24.7303,24.7375,38900.0
2013-04-09 15:00:00,34.22,34.25,34.22,34.23,58200.0,24.7447,24.7664,24.7447,24.752,58200.0
2013-04-09 15:05:00,34.23,34.25,34.23,34.25,94200.0,24.752,24.7664,24.752,24.7664,94200.0
2013-04-09 15:10:00,34.25,34.29,34.25,34.27,56300.0,24.7664,24.7954,24.7664,24.7809,56300.0
2013-04-09 15:15:00,34.27,34.29,34.26,34.29,30200.0,24.7809,24.7954,24.7737,24.7954,30200.0
2013-04-09 15:20:00,34.28,34.34,34.28,34.34,87200.0,24.7881,24.8315,24.7881,24.8315,87200.0
2013-04-09 15:25:00,34.34,34.36,34.33,34.33,69100.0,24.8315,24.846,24.8243,24.8243,69100.0
2013-04-09 15:30:00,34.33,34.35,34.31,34.34,66200.0,24.8243,24.8387,24.8098,24.8315,66200.0
2013-04-09 15:35:00,34.33,34.39,34.33,34.39,227200.0,24.8243,24.8677,24.8243,24.8677,227200.0
2013-04-09 15:40:00,34.39,34.41,34.37,34.38,99500.0,24.8677,24.8821,24.8532,24.8604,99500.0
2013-04-09 15:45:00,34.38,34.41,34.35,34.36,132600.0,24.8604,24.8821,24.8387,24.846,132600.0
2013-04-09 15:50:00,34.35,34.36,34.33,34.34,44500.0,24.8387,24.846,24.8243,24.8315,44500.0
2013-04-09 15:55:00,34.34,34.38,34.32,34.33,276800.0,24.8315,24.8604,24.8171,24.8243,276800.0
2013-04-10 09:30:00,34.47,34.67,34.44,34.61,110100.0,24.9255,25.0701,24.9038,25.0268,110100.0
2013-04-10 09:35:00,34.61,34.68,34.59,34.64,47600.0,25.0268,25.0774,25.0123,25.0484,47600.0
2013-04-10 09:40:00,34.64,34.64,34.59,34.59,58200.0,25.0484,25.0484,25.0123,25.0123,58200.0
2013-04-10 09:45:00,34.6,34.65,34.58,34.64,102700.0,25.0195,25.0557,25.0051,25.0484,102700.0
2013-04-10 09:50:00,34.64,34.65,34.55,34.57,23200.0,25.0484,25.0557,24.9834,24.9978,23200.0
2013-04-10 09:55:00,34.57,34.61,34.56,34.59,28300.0,24.9978,25.0268,24.9906,25.0123,28300.0
2013-04-10 10:00:00,34.59,34.61,34.56,34.61,34700.0,25.0123,25.0268,24.9906,25.0268,34700.0
2013-04-10 10:05:00,34.61,34.64,34.61,34.64,18300.0,25.0268,25.0484,25.0268,25.0484,18300.0
2013-04-10 10:10:00,34.64,34.68,34.62,34.67,37600.0,25.0484,25.0774,25.034,25.0701,37600.0
2013-04-10 10:15:00,34.67,34.68,34.63,34.64,11800.0,25.0701,25.0774,25.0412,25.0484,11800.0
2013-04-10 10:20:00,34.64,34.68,34.63,34.67,12800.0,25.0484,25.0774,25.0412,25.0701,12800.0
2013-04-10 10:25:00,34.66,34.73,34.66,34.73,29600.0,25.0629,25.1135,25.0629,25.1135,29600.0
2013-04-10 10:30:00,34.73,34.73,34.66,34.66,29900.0,25.1135,25.1135,25.0629,25.0629,29900.0
2013-04-10 10:35:00,34.65,34.66,34.6,34.6,48200.0,25.0557,25.0629,25.0195,25.0195,48200.0
2013-04-10 10:40:00,34.61,34.65,34.61,34.64,42000.0,25.0268,25.0557,25.0268,25.0484,42000.0
2013-04-10 10:45:00,34.64,34.65,34.6,34.61,35700.0,25.0484,25.0557,25.0195,25.0268,35700.0
2013-04-10 10:50:00,34.61,34.65,34.6,34.63,39400.0,25.0268,25.0557,25.0195,25.0412,39400.0
2013-04-10 10:55:00,34.64,34.68,34.62,34.68,25700.0,25.0484,25.0774,25.034,25.0774,25700.0
2013-04-10 11:00:00,34.67,34.67,34.64,34.65,17600.0,25.0701,25.0701,25.0484,25.0557,17600.0
2013-04-10 11:05:00,34.65,34.69,34.64,34.68,26700.0,25.0557,25.0846,25.0484,25.0774,26700.0
2013-04-10 11:10:00,34.68,34.7,34.68,34.69,20700.0,25.0774,25.0918,25.0774,25.0846,20700.0
2013-04-10 11:15:00,34.7,34.7,34.66,34.66,22700.0,25.0918,25.0918,25.0629,25.0629,22700.0
2013-04-10 11:20:00,34.66,34.69,34.65,34.66,18900.0,25.0629,25.0846,25.0557,25.0629,18900.0
2013-04-10 11:25:00,34.66,34.67,34.65,34.67,17100.0,25.0629,25.0701,25.0557,25.0701,17100.0
2013-04-10 11:30:00,34.66,34.67,34.62,34.65,32300.0,25.0629,25.0701,25.034,25.0557,32300.0
2013-04-10 11:35:00,34.65,34.65,34.59,34.61,29700.0,25.0557,25.0557,25.0123,25.0268,29700.0
2013-04-10 11:40:00,34.6,34.63,34.6,34.63,13600.0,25.0195,25.0412,25.0195,25.0412,13600.0
2013-04-10 11:45:00,34.63,34.64,34.61,34.64,16600.0,25.0412,25.0484,25.0268,25.0484,16600.0
2013-04-10 11:50:00,34.63,34.68,34.63,34.68,19600.0,25.0412,25.0774,25.0412,25.0774,19600.0
2013-04-10 11:55:00,34.68,34.68,34.64,34.65,12800.0,25.0774,25.0774,25.0484,25.0557,12800.0
2013-04-10 12:00:00,34.65,34.66,34.63,34.64,20500.0,25.0557,25.0629,25.0412,25.0484,20500.0
2013-04-10 12:05:00,34.64,34.65,34.63,34.64,10800.0,25.0484,25.0557,25.0412,25.0484,10800.0
2013-04-10 12:10:00,34.63,34.64,34.62,34.64,25500.0,25.0412,25.0484,25.034,25.0484,25500.0
2013-04-10 12:15:00,34.64,34.67,34.63,34.65,13900.0,25.0484,25.0701,25.0412,25.0557,13900.0
2013-04-10 12:20:00,34.65,34.66,34.64,34.64,18700.0,25.0557,25.0629,25.0484,25.0484,18700.0
2013-04-10 12:25:00,34.64,34.67,34.63,34.67,17100.0,25.0484,25.0701,25.0412,25.0701,17100.0
2013-04-10 12:30:00,34.66,34.69,34.66,34.68,30200.0,25.0629,25.0846,25.0629,25.0774,30200.0
2013-04-10 12:35:00,34.68,34.71,34.68,34.71,27700.0,25.0774,25.0991,25.0774,25.0991,27700.0
2013-04-10 12:40:00,34.71,34.72,34.69,34.69,14700.0,25.0991,25.1063,25.0846,25.0846,14700.0
2013-04-10 12:45:00,34.7,34.73,34.7,34.72,19000.0,25.0918,25.1135,25.0918,25.1063,19000.0
2013-04-10 12:50:00,34.72,34.74,34.71,34.74,15800.0,25.1063,25.1208,25.0991,25.1208,15800.0
2013-04-10 12:55:00,34.74,34.77,34.7,34.7,81200.0,25.1208,25.1424,25.0918,25.0918,81200.0
2013-04-10 13:00:00,34.7,34.73,34.7,34.7,37700.0,25.0918,25.1135,25.0918,25.0918,37700.0
2013-04-10 13:05:00,34.7,34.71,34.7,34.7,2900.0,25.0918,25.0991,25.0918,25.0918,2900.0
2013-04-10 13:10:00,34.7,34.72,34.7,34.72,15700.0,25.0918,25.1063,25.0918,25.1063,15700.0
2013-04-10 13:15:00,34.72,34.72,34.71,34.72,5300.0,25.1063,25.1063,25.0991,25.1063,5300.0
2013-04-10 13:20:00,34.72,34.72,34.7,34.71,22300.0,25.1063,25.1063,25.0918,25.0991,22300.0
2013-04-10 13:25:00,34.71,34.72,34.69,34.69,29300.0,25.0991,25.1063,25.0846,25.0846,29300.0
2013-04-10 13:30:00,34.7,34.72,34.69,34.69,16800.0,25.0918,25.1063,25.0846,25.0846,16800.0
2013-04-10 13:35:00,34.69,34.7,34.68,34.68,14900.0,25.0846,25.0918,25.0774,25.0774,14900.0
2013-04-10 13:40:00,34.69,34.72,34.69,34.72,15700.0,25.0846,25.1063,25.0846,25.1063,15700.0
2013-04-10 13:45:00,34.71,34.76,34.71,34.73,33800.0,25.0991,25.1352,25.0991,25.1135,33800.0
2013-04-10 13:50:00,34.73,34.74,34.72,34.73,21800.0,25.1135,25.1208,25.1063,25.1135,21800.0
2013-04-10 13:55:00,34.73,34.74,34.72,34.74,12800.0,25.1135,25.1208,25.1063,25.1208,12800.0
2013-04-10 14:00:00,34.74,34.75,34.72,34.73,30200.0,25.1208,25.128,25.1063,25.1135,30200.0
2013-04-10 14:05:00,34.72,34.74,34.71,34.74,16800.0,25.1063,25.1208,25.0991,25.1208,16800.0
2013-04-10 14:10:00,34.74,34.75,34.73,34.73,7400.0,25.1208,25.128,25.1135,25.1135,7400.0
2013-04-10 14:15:00,34.74,34.76,34.73,34.75,36400.0,25.1208,25.1352,25.1135,25.128,36400.0
2013-04-10 14:20:00,34.75,34.75,34.69,34.69,20000.0,25.128,25.128,25.0846,25.0846,20000.0
2013-04-10 14:25:00,34.68,34.69,34.67,34.67,12800.0,25.0774,25.0846,25.0701,25.0701,12800.0
2013-04-10 14:30:00,34.67,34.7,34.66,34.7,15900.0,25.0701,25.0918,25.0629,25.0918,15900.0
2013-04-10 14:35:00,34.7,34.71,34.69,34.71,11200.0,25.0918,25.0991,25.0846,25.0991,11200.0
2013-04-10 14:40:00,34.71,34.72,34.68,34.68,47400.0,25.0991,25.1063,25.0774,25.0774,47400.0
2013-04-10 14:45:00,34.68,34.73,34.67,34.72,58100.0,25.0774,25.1135,25.0701,25.1063,58100.0
2013-04-10 14:50:00,34.73,34.74,34.72,34.73,17800.0,25.1135,25.1208,25.1063,25.1135,17800.0
2013-04-10 14:55:00,34.73,34.74,34.72,34.72,6900.0,25.1135,25.1208,25.1063,25.1063,6900.0
2013-04-10 15:00:00,34.72,34.73,34.69,34.7,31900.0,25.1063,25.1135,25.0846,25.0918,31900.0
2013-04-10 15:05:00,34.7,34.71,34.66,34.7,41100.0,25.0918,25.0991,25.0629,25.0918,41100.0
2013-04-10 15:10:00,34.7,34.7,34.66,34.67,17300.0,25.0918,25.0918,25.0629,25.0701,17300.0
2013-04-10 15:15:00,34.67,34.68,34.67,34.67,5500.0,25.0701,25.0774,25.0701,25.0701,5500.0
2013-04-10 15:20:00,34.67,34.72,34.67,34.71,25400.0,25.0701,25.1063,25.0701,25.0991,25400.0
2013-04-10 15:25:00,34.72,34.73,34.69,34.72,23700.0,25.1063,25.1135,25.0846,25.1063,23700.0
2013-04-10 15:30:00,34.73,34.73,34.69,34.73,33100.0,25.1135,25.1135,25.0846,25.1135,33100.0
2013-04-10 15:35:00,34.73,34.76,34.73,34.74,33200.0,25.1135,25.1352,25.1135,25.1208,33200.0
2013-04-10 15:40:00,34.74,34.76,34.72,34.73,45200.0,25.1208,25.1352,25.1063,25.1135,45200.0
2013-04-10 15:45:00,34.73,34.76,34.71,34.72,48600.0,25.1135,25.1352,25.0991,25.1063,48600.0
2013-04-10 15:50:00,34.71,34.75,34.71,34.73,51200.0,25.0991,25.128,25.0991,25.1135,51200.0
2013-04-10 15:55:00,34.73,34.75,34.73,34.74,89300.0,25.1135,25.128,25.1135,25.1208,89300.0
2013-04-11 09:30:00,34.79,34.85,34.73,34.74,72900.0,25.1569,25.2003,25.1135,25.1208,72900.0
2013-04-11 09:35:00,34.75,34.76,34.72,34.75,34800.0,25.128,25.1352,25.1063,25.128,34800.0
2013-04-11 09:40:00,34.76,34.81,34.75,34.78,40300.0,25.1352,25.1714,25.128,25.1497,40300.0
2013-04-11 09:45:00,34.79,34.79,34.73,34.75,43000.0,25.1569,25.1569,25.1135,25.128,43000.0
2013-04-11 09:50:00,34.74,34.75,34.71,34.74,22500.0,25.1208,25.128,25.0991,25.1208,22500.0
2013-04-11 09:55:00,34.74,34.75,34.71,34.73,24600.0,25.1208,25.128,25.0991,25.1135,24600.0
2013-04-11 10:00:00,34.72,34.76,34.72,34.75,32700.0,25.1063,25.1352,25.1063,25.128,32700.0
2013-04-11 10:05:00,34.75,34.82,34.74,34.82,37600.0,25.128,25.1786,25.1208,25.1786,37600.0
2013-04-11 10:10:00,34.82,34.82,34.77,34.79,21200.0,25.1786,25.1786,25.1424,25.1569,21200.0
2013-04-11 10:15:00,34.79,34.8,34.7,34.72,107200.0,25.1569,25.1641,25.0918,25.1063,107200.0
2013-04-11 10:20:00,34.72,34.75,34.72,34.74,27300.0,25.1063,25.128,25.1063,25.1208,27300.0
2013-04-11 10:25:00,34.75,34.8,34.74,34.8,36200.0,25.128,25.1641,25.1208,25.1641,36200.0
2013-04-11 10:30:00,34.8,34.81,34.72,34.72,41500.0,25.1641,25.1714,25.1063,25.1063,41500.0
2013-04-11 10:35:00,34.71,34.76,34.7,34.72,47700.0,25.0991,25.1352,25.0918,25.1063,47700.0
2013-04-11 10:40:00,34.72,34.72,34.7,34.71,20800.0,25.1063,25.1063,25.0918,25.0991,20800.0
2013-04-11 10:45:00,34.72,34.76,34.71,34.73,44900.0,25.1063,25.1352,25.0991,25.1135,44900.0
2013-04-11 10:50:00,34.72,34.79,34.71,34.78,18200.0,25.1063,25.1569,25.0991,25.1497,18200.0
2013-04-11 10:55:00,34.79,34.8,34.77,34.79,19800.0,25.1569,25.1641,25.1424,25.1569,19800.0
2013-04-11 11:00:00,34.79,34.8,34.76,34.78,36500.0,25.1569,25.1641,25.1352,25.1497,36500.0
2013-04-11 11:05:00,34.78,34.78,34.75,34.77,17700.0,25.1497,25.1497,25.128,25.1424,17700.0
2013-04-11 11:10:00,34.77,34.78,34.76,34.77,23800.0,25.1424,25.1497,25.1352,25.1424,23800.0
2013-04-11 11:15:00,34.78,34.79,34.77,34.79,8500.0,25.1497,25.1569,25.1424,25.1569,8500.0
2013-04-11 11:20:00,34.78,34.79,34.74,34.75,25000.0,25.1497,25.1569,25.1208,25.128,25000.0
2013-04-11 11:25:00,34.75,34.75,34.74,34.75,14500.0,25.128,25.128,25.1208,25.128,14500.0
2013-04-11 11:30:00,34.75,34.75,34.71,34.75,27900.0,25.128,25.128,25.0991,25.128,27900.0
2013-04-11 11:35:00,34.75,34.75,34.74,34.74,16300.0,25.128,25.128,25.1208,25.1208,16300.0
2013-04-11 11:40:00,34.75,34.75,34.72,34.73,25100.0,25.128,25.128,25.1063,25.1135,25100.0
2013-04-11 11:45:00,34.72,34.73,34.7,34.72,12300.0,25.1063,25.1135,25.0918,25.1063,12300.0
2013-04-11 11:50:00,34.72,34.76,34.72,34.75,38700.0,25.1063,25.1352,25.1063,25.128,38700.0
2013-04-11 11:55:00,34.75,34.75,34.72,34.72,27800.0,25.128,25.128,25.1063,25.1063,27800.0
2013-04-11 12:00:00,34.72,34.72,34.71,34.72,9700.0,25.1063,25.1063,25.0991,25.1063,9700.0
2013-04-11 12:05:00,34.72,34.74,34.71,34.73,28100.0,25.1063,25.1208,25.0991,25.1135,28100.0
2013-04-11 12:10:00,34.73,34.74,34.69,34.73,42400.0,25.1135,25.1208,25.0846,25.1135,42400.0
2013-04-11 12:15:00,34.73,34.74,34.72,34.74,6100.0,25.1135,25.1208,25.1063,25.1208,6100.0
2013-04-11 12:20:00,34.74,34.75,34.73,34.75,40100.0,25.1208,25.128,25.1135,25.128,40100.0
2013-04-11 12:25:00,34.75,34.76,34.73,34.73,28500.0,25.128,25.1352,25.1135,25.1135,28500.0
2013-04-11 12:30:00,34.74,34.75,34.71,34.73,38000.0,25.1208,25.128,25.0991,25.1135,38000.0
2013-04-11 12:35:00,34.74,34.75,34.73,34.74,18300.0,25.1208,25.128,25.1135,25.1208,18300.0
2013-04-11 12:40:00,34.74,34.75,34.73,34.75,24600.0,25.1208,25.128,25.1135,25.128,24600.0
2013-04-11 12:45:00,34.75,34.76,34.74,34.75,38400.0,25.128,25.1352,25.1208,25.128,38400.0
2013-04-11 12:50:00,34.74,34.75,34.71,34.71,52100.0,25.1208,25.128,25.0991,25.0991,52100.0
2013-04-11 12:55:00,34.71,34.74,34.71,34.71,71300.0,25.0991,25.1208,25.0991,25.0991,71300.0
2013-04-11 13:00:00,34.72,34.75,34.72,34.74,38600.0,25.1063,25.128,25.1063,25.1208,38600.0
2013-04-11 13:05:00,34.74,34.74,34.69,34.7,23000.0,25.1208,25.1208,25.0846,25.0918,23000.0
2013-04-11 13:10:00,34.69,34.7,34.69,34.69,11300.0,25.0846,25.0918,25.0846,25.0846,11300.0
2013-04-11 13:15:00,34.69,34.7,34.69,34.7,22600.0,25.0846,25.0918,25.0846,25.0918,22600.0
2013-04-11 13:20:00,34.7,34.7,34.69,34.69,12600.0,25.0918,25.0918,25.0846,25.0846,12600.0
2013-04-11 13:25:00,34.69,34.71,34.68,34.7,37600.0,25.0846,25.0991,25.0774,25.0918,37600.0
2013-04-11 13:30:00,34.7,34.71,34.69,34.7,19400.0,25.0918,25.0991,25.0846,25.0918,19400.0
2013-04-11 13:35:00,34.71,34.71,34.7,34.71,14700.0,25.0991,25.0991,25.0918,25.0991,14700.0
2013-04-11 13:40:00,34.71,34.71,34.69,34.71,32700.0,25.0991,25.0991,25.0846,25.0991,32700.0
2013-04-11 13:45:00,34.71,34.71,34.69,34.71,12000.0,25.0991,25.0991,25.0846,25.0991,12000.0
2013-04-11 13:50:00,34.7,34.71,34.67,34.67,21400.0,25.0918,25.0991,25.0701,25.0701,21400.0
2013-04-11 13:55:00,34.67,34.68,34.66,34.67,45200.0,25.0701,25.0774,25.0629,25.0701,45200.0
2013-04-11 14:00:00,34.66,34.67,34.63,34.65,41300.0,25.0629,25.0701,25.0412,25.0557,41300.0
2013-04-11 14:05:00,34.65,34.65,34.62,34.63,26800.0,25.0557,25.0557,25.034,25.0412,26800.0
2013-04-11 14:10:00,34.62,34.63,34.59,34.6,23900.0,25.034,25.0412,25.0123,25.0195,23900.0
2013-04-11 14:15:00,34.6,34.62,34.59,34.62,26700.0,25.0195,25.034,25.0123,25.034,26700.0
2013-04-11 14:20:00,34.62,34.62,34.61,34.61,21600.0,25.034,25.034,25.0268,25.0268,21600.0
2013-04-11 14:25:00,34.61,34.62,34.59,34.6,39100.0,25.0268,25.034,25.0123,25.0195,39100.0
2013-04-11 14:30:00,34.61,34.61,34.59,34.6,35700.0,25.0268,25.0268,25.0123,25.0195,35700.0
2013-04-11 14:35:00,34.6,34.61,34.59,34.6,42200.0,25.0195,25.0268,25.0123,25.0195,42200.0
2013-04-11 14:40:00,34.59,34.61,34.58,34.59,37100.0,25.0123,25.0268,25.0051,25.0123,37100.0
2013-04-11 14:45:00,34.6,34.6,34.57,34.58,37400.0,25.0195,25.0195,24.9978,25.0051,37400.0
2013-04-11 14:50:00,34.57,34.59,34.57,34.58,21800.0,24.9978,25.0123,24.9978,25.0051,21800.0
2013-04-11 14:55:00,34.58,34.62,34.58,34.59,46600.0,25.0051,25.034,25.0051,25.0123,46600.0
2013-04-11 15:00:00,34.6,34.6,34.59,34.59,29200.0,25.0195,25.0195,25.0123,25.0123,29200.0
2013-04-11 15:05:00,34.59,34.61,34.58,34.6,66500.0,25.0123,25.0268,25.0051,25.0195,66500.0
2013-04-11 15:10:00,34.6,34.6,34.59,34.6,40200.0,25.0195,25.0195,25.0123,25.0195,40200.0
2013-04-11 15:15:00,34.6,34.6,34.58,34.59,62000.0,25.0195,25.0195,25.0051,25.0123,62000.0
2013-04-11 15:20:00,34.59,34.59,34.56,34.57,39300.0,25.0123,25.0123,24.9906,24.9978,39300.0
2013-04-11 15:25:00,34.57,34.6,34.57,34.59,54800.0,24.9978,25.0195,24.9978,25.0123,54800.0
2013-04-11 15:30:00,34.58,34.59,34.58,34.59,93000.0,25.0051,25.0123,25.0051,25.0123,93000.0
2013-04-11 15:35:00,34.58,34.61,34.56,34.57,89200.0,25.0051,25.0268,24.9906,24.9978,89200.0
2013-04-11 15:40:00,34.58,34.59,34.54,34.57,71100.0,25.0051,25.0123,24.9761,24.9978,71100.0
2013-04-11 15:45:00,34.58,34.63,34.57,34.58,119100.0,25.0051,25.0412,24.9978,25.0051,119100.0
2013-04-11 15:50:00,34.57,34.63,34.57,34.61,278700.0,24.9978,25.0412,24.9978,25.0268,278700.0
2013-04-11 15:55:00,34.62,34.65,34.61,34.62,322500.0,25.034,25.0557,25.0268,25.034,322500.0
2013-04-12 09:30:00,34.57,34.79,34.57,34.77,73500.0,24.9978,25.1569,24.9978,25.1424,73500.0
2013-04-12 09:35:00,34.76,34.91,34.76,34.88,27900.0,25.1352,25.2437,25.1352,25.222,27900.0
2013-04-12 09:40:00,34.87,34.88,34.78,34.8,74600.0,25.2148,25.222,25.1497,25.1641,74600.0
2013-04-12 09:45:00,34.79,34.81,34.79,34.8,36700.0,25.1569,25.1714,25.1569,25.1641,36700.0
2013-04-12 09:50:00,34.8,34.8,34.77,34.77,33400.0,25.1641,25.1641,25.1424,25.1424,33400.0
2013-04-12 09:55:00,34.77,34.78,34.72,34.73,23400.0,25.1424,25.1497,25.1063,25.1135,23400.0
2013-04-12 10:00:00,34.73,34.75,34.69,34.7,22400.0,25.1135,25.128,25.0846,25.0918,22400.0
2013-04-12 10:05:00,34.69,34.74,34.69,34.73,20700.0,25.0846,25.1208,25.0846,25.1135,20700.0
2013-04-12 10:10:00,34.74,34.82,34.73,34.79,34800.0,25.1208,25.1786,25.1135,25.1569,34800.0
2013-04-12 10:15:00,34.78,34.78,34.7,34.71,15900.0,25.1497,25.1497,25.0918,25.0991,15900.0
2013-04-12 10:20:00,34.72,34.74,34.71,34.73,11900.0,25.1063,25.1208,25.0991,25.1135,11900.0
2013-04-12 10:25:00,34.72,34.76,34.72,34.75,13600.0,25.1063,25.1352,25.1063,25.128,13600.0
2013-04-12 10:30:00,34.76,34.76,34.69,34.7,22600.0,25.1352,25.1352,25.0846,25.0918,22600.0
2013-04-12 10:35:00,34.7,34.71,34.68,34.71,33200.0,25.0918,25.0991,25.0774,25.0991,33200.0
2013-04-12 10:40:00,34.71,34.72,34.7,34.7,17100.0,25.0991,25.1063,25.0918,25.0918,17100.0
2013-04-12 10:45:00,34.71,34.72,34.69,34.7,36200.0,25.0991,25.1063,25.0846,25.0918,36200.0
2013-04-12 10:50:00,34.71,34.75,34.68,34.75,78100.0,25.0991,25.128,25.0774,25.128,78100.0
2013-04-12 10:55:00,34.75,34.76,34.7,34.7,89500.0,25.128,25.1352,25.0918,25.0918,89500.0
2013-04-12 11:00:00,34.69,34.71,34.66,34.69,54200.0,25.0846,25.0991,25.0629,25.0846,54200.0
2013-04-12 11:05:00,34.69,34.69,34.64,34.68,19600.0,25.0846,25.0846,25.0484,25.0774,19600.0
2013-04-12 11:10:00,34.69,34.75,34.69,34.74,14300.0,25.0846,25.128,25.0846,25.1208,14300.0
2013-04-12 11:15:00,34.73,34.73,34.71,34.72,23000.0,25.1135,25.1135,25.0991,25.1063,23000.0
2013-04-12 11:20:00,34.73,34.73,34.67,34.67,29200.0,25.1135,25.1135,25.0701,25.0701,29200.0
2013-04-12 11:25:00,34.67,34.72,34.67,34.69,16400.0,25.0701,25.1063,25.0701,25.0846,16400.0
2013-04-12 11:30:00,34.7,34.7,34.67,34.67,15500.0,25.0918,25.0918,25.0701,25.0701,15500.0
2013-04-12 11:35:00,34.67,34.69,34.67,34.68,16900.0,25.0701,25.0846,25.0701,25.0774,16900.0
2013-04-12 11:40:00,34.68,34.69,34.67,34.67,11000.0,25.0774,25.0846,25.0701,25.0701,11000.0
2013-04-12 11:45:00,34.68,34.69,34.65,34.65,15900.0,25.0774,25.0846,25.0557,25.0557,15900.0
2013-04-12 11:50:00,34.66,34.66,34.63,34.63,45600.0,25.0629,25.0629,25.0412,25.0412,45600.0
2013-04-12 11:55:00,34.62,34.63,34.62,34.62,10900.0,25.034,25.0412,25.034,25.034,10900.0
2013-04-12 12:00:00,34.63,34.65,34.61,34.64,13100.0,25.0412,25.0557,25.0268,25.0484,13100.0
2013-04-12 12:05:00,34.65,34.66,34.63,34.65,21100.0,25.0557,25.0629,25.0412,25.0557,21100.0
2013-04-12 12:10:00,34.65,34.65,34.63,34.63,17200.0,25.0557,25.0557,25.0412,25.0412,17200.0
2013-04-12 12:15:00,34.62,34.64,34.62,34.62,20400.0,25.034,25.0484,25.034,25.034,20400.0
2013-04-12 12:20:00,34.61,34.61,34.58,34.58,52400.0,25.0268,25.0268,25.0051,25.0051,52400.0
2013-04-12 12:25:00,34.59,34.6,34.57,34.58,19000.0,25.0123,25.0195,24.9978,25.0051,19000.0
2013-04-12 12:30:00,34.59,34.6,34.57,34.58,28000.0,25.0123,25.0195,24.9978,25.0051,28000.0
2013-04-12 12:35:00,34.58,34.59,34.58,34.59,11400.0,25.0051,25.0123,25.0051,25.0123,11400.0
2013-04-12 12:40:00,34.59,34.59,34.57,34.58,27000.0,25.0123,25.0123,24.9978,25.0051,27000.0
2013-04-12 12:45:00,34.58,34.6,34.57,34.59,35800.0,25.0051,25.0195,24.9978,25.0123,35800.0
2013-04-12 12:50:00,34.59,34.62,34.59,34.62,13900.0,25.0123,25.034,25.0123,25.034,13900.0
2013-04-12 12:55:00,34.62,34.63,34.59,34.59,28000.0,25.034,25.0412,25.0123,25.0123,28000.0
2013-04-12 13:00:00,34.59,34.62,34.59,34.61,15400.0,25.0123,25.034,25.0123,25.0268,15400.0
2013-04-12 13:05:00,34.61,34.63,34.61,34.63,22000.0,25.0268,25.0412,25.0268,25.0412,22000.0
2013-04-12 13:10:00,34.63,34.64,34.62,34.62,9600.0,25.0412,25.0484,25.034,25.034,9600.0
2013-04-12 13:15:00,34.62,34.62,34.6,34.6,5100.0,25.034,25.034,25.0195,25.0195,5100.0
2013-04-12 13:20:00,34.6,34.61,34.6,34.61,9400.0,25.0195,25.0268,25.0195,25.0268,9400.0
2013-04-12 13:25:00,34.6,34.61,34.59,34.61,16000.0,25.0195,25.0268,25.0123,25.0268,16000.0
2013-04-12 13:30:00,34.6,34.62,34.6,34.61,7300.0,25.0195,25.034,25.0195,25.0268,7300.0
2013-04-12 13:35:00,34.62,34.64,34.61,34.62,21800.0,25.034,25.0484,25.0268,25.034,21800.0
2013-04-12 13:40:00,34.62,34.63,34.61,34.62,12900.0,25.034,25.0412,25.0268,25.034,12900.0
2013-04-12 13:45:00,34.62,34.63,34.61,34.63,13500.0,25.034,25.0412,25.0268,25.0412,13500.0
2013-04-12 13:50:00,34.64,34.64,34.62,34.62,25600.0,25.0484,25.0484,25.034,25.034,25600.0
2013-04-12 13:55:00,34.62,34.64,34.62,34.64,15600.0,25.034,25.0484,25.034,25.0484,15600.0
2013-04-12 14:00:00,34.64,34.65,34.64,34.64,5100.0,25.0484,25.0557,25.0484,25.0484,5100.0
2013-04-12 14:05:00,34.64,34.65,34.63,34.65,12400.0,25.0484,25.0557,25.0412,25.0557,12400.0
2013-04-12 14:10:00,34.65,34.66,34.64,34.65,9400.0,25.0557,25.0629,25.0484,25.0557,9400.0
2013-04-12 14:15:00,34.66,34.67,34.65,34.66,16800.0,25.0629,25.0701,25.0557,25.0629,16800.0
2013-04-12 14:20:00,34.65,34.66,34.65,34.65,30500.0,25.0557,25.0629,25.0557,25.0557,30500.0
2013-04-12 14:25:00,34.66,34.66,34.64,34.65,30500.0,25.0629,25.0629,25.0484,25.0557,30500.0
2013-04-12 14:30:00,34.64,34.66,34.64,34.64,23100.0,25.0484,25.0629,25.0484,25.0484,23100.0
2013-04-12 14:35:00,34.65,34.66,34.64,34.65,10100.0,25.0557,25.0629,25.0484,25.0557,10100.0
2013-04-12 14:40:00,34.66,34.68,34.65,34.68,21600.0,25.0629,25.0774,25.0557,25.0774,21600.0
2013-04-12 14:45:00,34.67,34.69,34.66,34.66,23800.0,25.0701,25.0846,25.0629,25.0629,23800.0
2013-04-12 14:50:00,34.66,34.67,34.65,34.65,23400.0,25.0629,25.0701,25.0557,25.0557,23400.0
2013-04-12 14:55:00,34.66,34.67,34.65,34.66,28500.0,25.0629,25.0701,25.0557,25.0629,28500.0
2013-04-12 15:00:00,34.66,34.67,34.66,34.66,19500.0,25.0629,25.0701,25.0629,25.0629,19500.0
2013-04-12 15:05:00,34.66,34.67,34.65,34.66,26000.0,25.0629,25.0701,25.0557,25.0629,26000.0
2013-04-12 15:10:00,34.65,34.67,34.64,34.66,87600.0,25.0557,25.0701,25.0484,25.0629,87600.0
2013-04-12 15:15:00,34.66,34.67,34.64,34.64,39000.0,25.0629,25.0701,25.0484,25.0484,39000.0
2013-04-12 15:20:00,34.64,34.64,34.6,34.61,104100.0,25.0484,25.0484,25.0195,25.0268,104100.0
2013-04-12 15:25:00,34.62,34.63,34.61,34.63,26000.0,25.034,25.0412,25.0268,25.0412,26000.0
2013-04-12 15:30:00,34.63,34.66,34.63,34.63,49700.0,25.0412,25.0629,25.0412,25.0412,49700.0
2013-04-12 15:35:00,34.62,34.64,34.61,34.62,25100.0,25.034,25.0484,25.0268,25.034,25100.0
2013-04-12 15:40:00,34.61,34.66,34.61,34.64,50200.0,25.0268,25.0629,25.0268,25.0484,50200.0
2013-04-12 15:45:00,34.65,34.66,34.62,34.63,60200.0,25.0557,25.0629,25.034,25.0412,60200.0
2013-04-12 15:50:00,34.63,34.64,34.63,34.63,61500.0,25.0412,25.0484,25.0412,25.0412,61500.0
2013-04-12 15:55:00,34.63,34.66,34.61,34.62,169900.0,25.0412,25.0629,25.0268,25.034,169900.0
2013-04-15 09:30:00,34.56,34.61,34.39,34.6,91000.0,24.9906,25.0268,24.8677,25.0195,91000.0
2013-04-15 09:35:00,34.61,34.67,34.56,34.63,46000.0,25.0268,25.0701,24.9906,25.0412,46000.0
2013-04-15 09:40:00,34.63,34.63,34.56,34.62,27400.0,25.0412,25.0412,24.9906,25.034,27400.0
2013-04-15 09:45:00,34.62,34.64,34.6,34.62,21300.0,25.034,25.0484,25.0195,25.034,21300.0
2013-04-15 09:50:00,34.61,34.62,34.59,34.59,16200.0,25.0268,25.034,25.0123,25.0123,16200.0
2013-04-15 09:55:00,34.6,34.65,34.59,34.6,40700.0,25.0195,25.0557,25.0123,25.0195,40700.0
2013-04-15 10:00:00,34.61,34.62,34.55,34.62,31200.0,25.0268,25.034,24.9834,25.034,31200.0
2013-04-15 10:05:00,34.62,34.62,34.54,34.56,46800.0,25.034,25.034,24.9761,24.9906,46800.0
2013-04-15 10:10:00,34.56,34.59,34.54,34.58,26400.0,24.9906,25.0123,24.9761,25.0051,26400.0
2013-04-15 10:15:00,34.58,34.59,34.54,34.54,33800.0,25.0051,25.0123,24.9761,24.9761,33800.0
2013-04-15 10:20:00,34.54,34.55,34.45,34.46,29800.0,24.9761,24.9834,24.9111,24.9183,29800.0
2013-04-15 10:25:00,34.46,34.52,34.46,34.52,22500.0,24.9183,24.9617,24.9183,24.9617,22500.0
2013-04-15 10:30:00,34.51,34.52,34.48,34.5,39900.0,24.9544,24.9617,24.9327,24.9472,39900.0
2013-04-15 10:35:00,34.5,34.54,34.49,34.53,22700.0,24.9472,24.9761,24.94,24.9689,22700.0
2013-04-15 10:40:00,34.52,34.52,34.49,34.5,73800.0,24.9617,24.9617,24.94,24.9472,73800.0
2013-04-15 10:45:00,34.5,34.51,34.47,34.48,64900.0,24.9472,24.9544,24.9255,24.9327,64900.0
2013-04-15 10:50:00,34.47,34.48,34.45,34.46,21200.0,24.9255,24.9327,24.9111,24.9183,21200.0
2013-04-15 10:55:00,34.46,34.49,34.43,34.48,43400.0,24.9183,24.94,24.8966,24.9327,43400.0
2013-04-15 11:00:00,34.48,34.5,34.46,34.48,33400.0,24.9327,24.9472,24.9183,24.9327,33400.0
2013-04-15 11:05:00,34.48,34.5,34.45,34.45,33400.0,24.9327,24.9472,24.9111,24.9111,33400.0
2013-04-15 11:10:00,34.45,34.46,34.42,34.44,41800.0,24.9111,24.9183,24.8894,24.9038,41800.0
2013-04-15 11:15:00,34.43,34.47,34.43,34.45,13200.0,24.8966,24.9255,24.8966,24.9111,13200.0
2013-04-15 11:20:00,34.46,34.5,34.45,34.49,22100.0,24.9183,24.9472,24.9111,24.94,22100.0
2013-04-15 11:25:00,34.48,34.49,34.45,34.48,25600.0,24.9327,24.94,24.9111,24.9327,25600.0
2013-04-15 11:30:00,34.48,34.49,34.44,34.46,28500.0,24.9327,24.94,24.9038,24.9183,28500.0
2013-04-15 11:35:00,34.47,34.5,34.47,34.49,22600.0,24.9255,24.9472,24.9255,24.94,22600.0
2013-04-15 11:40:00,34.49,34.49,34.44,34.44,50100.0,24.94,24.94,24.9038,24.9038,50100.0
2013-04-15 11:45:00,34.45,34.45,34.41,34.41,24900.0,24.9111,24.9111,24.8821,24.8821,24900.0
2013-04-15 11:50:00,34.42,34.43,34.4,34.4,22500.0,24.8894,24.8966,24.8749,24.8749,22500.0
2013-04-15 11:55:00,34.4,34.42,34.37,34.39,14600.0,24.8749,24.8894,24.8532,24.8677,14600.0
2013-04-15 12:00:00,34.4,34.4,34.33,34.35,42800.0,24.8749,24.8749,24.8243,24.8387,42800.0
2013-04-15 12:05:00,34.34,34.35,34.32,34.34,67400.0,24.8315,24.8387,24.8171,24.8315,67400.0
2013-04-15 12:10:00,34.32,34.32,34.29,34.29,82900.0,24.8171,24.8171,24.7954,24.7954,82900.0
2013-04-15 12:15:00,34.3,34.31,34.29,34.3,25900.0,24.8026,24.8098,24.7954,24.8026,25900.0
2013-04-15 12:20:00,34.3,34.31,34.29,34.29,14600.0,24.8026,24.8098,24.7954,24.7954,14600.0
2013-04-15 12:25:00,34.3,34.31,34.28,34.31,11300.0,24.8026,24.8098,24.7881,24.8098,11300.0
2013-04-15 12:30:00,34.3,34.3,34.25,34.25,60700.0,24.8026,24.8026,24.7664,24.7664,60700.0
2013-04-15 12:35:00,34.24,34.25,34.19,34.2,62800.0,24.7592,24.7664,24.723,24.7303,62800.0
2013-04-15 12:40:00,34.21,34.26,34.2,34.23,27100.0,24.7375,24.7737,24.7303,24.752,27100.0
2013-04-15 12:45:00,34.22,34.22,34.19,34.19,52300.0,24.7447,24.7447,24.723,24.723,52300.0
2013-04-15 12:50:00,34.19,34.2,34.13,34.13,42500.0,24.723,24.7303,24.6797,24.6797,42500.0
2013-04-15 12:55:00,34.14,34.17,34.14,34.15,52100.0,24.6869,24.7086,24.6869,24.6941,52100.0
2013-04-15 13:00:00,34.16,34.16,34.12,34.13,57500.0,24.7014,24.7014,24.6724,24.6797,57500.0
2013-04-15 13:05:00,34.13,34.13,34.09,34.11,66000.0,24.6797,24.6797,24.6507,24.6652,66000.0
2013-04-15 13:10:00,34.12,34.13,34.11,34.11,40500.0,24.6724,24.6797,24.6652,24.6652,40500.0
2013-04-15 13:15:00,34.12,34.15,34.11,34.14,35800.0,24.6724,24.6941,24.6652,24.6869,35800.0
2013-04-15 13:20:00,34.14,34.17,34.14,34.16,23200.0,24.6869,24.7086,24.6869,24.7014,23200.0
2013-04-15 13:25:00,34.16,34.17,34.14,34.15,34900.0,24.7014,24.7086,24.6869,24.6941,34900.0
2013-04-15 13:30:00,34.14,34.16,34.14,34.15,19300.0,24.6869,24.7014,24.6869,24.6941,19300.0
2013-04-15 13:35:00,34.15,34.15,34.12,34.12,15300.0,24.6941,24.6941,24.6724,24.6724,15300.0
2013-04-15 13:40:00,34.13,34.16,34.12,34.16,44800.0,24.6797,24.7014,24.6724,24.7014,44800.0
2013-04-15 13:45:00,34.16,34.22,34.15,34.2,22200.0,24.7014,24.7447,24.6941,24.7303,22200.0
2013-04-15 13:50:00,34.21,34.21,34.17,34.2,26200.0,24.7375,24.7375,24.7086,24.7303,26200.0
2013-04-15 13:55:00,34.2,34.22,34.19,34.22,16200.0,24.7303,24.7447,24.723,24.7447,16200.0
2013-04-15 14:00:00,34.22,34.22,34.14,34.14,48800.0,24.7447,24.7447,24.6869,24.6869,48800.0
2013-04-15 14:05:00,34.14,34.15,34.09,34.15,30700.0,24.6869,24.6941,24.6507,24.6941,30700.0
2013-04-15 14:10:00,34.15,34.16,34.1,34.1,27000.0,24.6941,24.7014,24.658,24.658,27000.0
2013-04-15 14:15:00,34.1,34.12,34.08,34.1,41000.0,24.658,24.6724,24.6435,24.658,41000.0
2013-04-15 14:20:00,34.1,34.12,34.08,34.1,53400.0,24.658,24.6724,24.6435,24.658,53400.0
2013-04-15 14:25:00,34.1,34.1,34.05,34.07,42300.0,24.658,24.658,24.6218,24.6363,42300.0
2013-04-15 14:30:00,34.08,34.1,34.07,34.07,24500.0,24.6435,24.658,24.6363,24.6363,24500.0
2013-04-15 14:35:00,34.08,34.13,34.07,34.1,47200.0,24.6435,24.6797,24.6363,24.658,47200.0
2013-04-15 14:40:00,34.11,34.18,34.1,34.18,41100.0,24.6652,24.7158,24.658,24.7158,41100.0
2013-04-15 14:45:00,34.18,34.21,34.16,34.19,77900.0,24.7158,24.7375,24.7014,24.723,77900.0
2013-04-15 14:50:00,34.2,34.21,34.13,34.14,61100.0,24.7303,24.7375,24.6797,24.6869,61100.0
2013-04-15 14:55:00,34.15,34.15,34.03,34.04,40800.0,24.6941,24.6941,24.6073,24.6146,40800.0
2013-04-15 15:00:00,34.04,34.14,34.02,34.09,53200.0,24.6146,24.6869,24.6001,24.6507,53200.0
2013-04-15 15:05:00,34.08,34.11,34.02,34.06,46700.0,24.6435,24.6652,24.6001,24.629,46700.0
2013-04-15 15:10:00,34.06,34.08,33.96,33.99,133300.0,24.629,24.6435,24.5567,24.5784,133300.0
2013-04-15 15:15:00,33.99,34.03,33.98,34.01,107800.0,24.5784,24.6073,24.5712,24.5929,107800.0
2013-04-15 15:20:00,34.01,34.04,33.98,33.98,90100.0,24.5929,24.6146,24.5712,24.5712,90100.0
2013-04-15 15:25:00,33.99,34.02,33.93,33.93,60400.0,24.5784,24.6001,24.535,24.535,60400.0
2013-04-15 15:30:00,33.94,33.95,33.85,33.85,122000.0,24.5423,24.5495,24.4772,24.4772,122000.0
2013-04-15 15:35:00,33.85,33.88,33.8,33.83,54900.0,24.4772,24.4989,24.441,24.4627,54900.0
2013-04-15 15:40:00,33.84,33.88,33.84,33.87,51300.0,24.47,24.4989,24.47,24.4917,51300.0
2013-04-15 15:45:00,33.86,33.92,33.84,33.85,87700.0,24.4844,24.5278,24.47,24.4772,87700.0
2013-04-15 15:50:00,33.86,33.91,33.85,33.88,99400.0,24.4844,24.5206,24.4772,24.4989,99400.0
2013-04-15 15:55:00,33.89,33.89,33.8,33.8,199100.0,24.5061,24.5061,24.441,24.441,199100.0
2013-04-16 09:30:00,33.91,34.0,33.87,33.87,70000.0,24.5206,24.5857,24.4917,24.4917,70000.0
2013-04-16 09:35:00,33.86,34.06,33.86,33.98,21000.0,24.4844,24.629,24.4844,24.5712,21000.0
2013-04-16 09:40:00,33.99,34.04,33.96,34.0,25000.0,24.5784,24.6146,24.5567,24.5857,25000.0
2013-04-16 09:45:00,34.01,34.03,33.99,34.02,33000.0,24.5929,24.6073,24.5784,24.6001,33000.0
2013-04-16 09:50:00,34.02,34.05,34.0,34.04,25200.0,24.6001,24.6218,24.5857,24.6146,25200.0
2013-04-16 09:55:00,34.05,34.12,34.03,34.12,27600.0,24.6218,24.6724,24.6073,24.6724,27600.0
2013-04-16 10:00:00,34.12,34.14,34.09,34.1,13500.0,24.6724,24.6869,24.6507,24.658,13500.0
2013-04-16 10:05:00,34.11,34.14,34.07,34.08,46000.0,24.6652,24.6869,24.6363,24.6435,46000.0
2013-04-16 10:10:00,34.08,34.09,34.02,34.03,17600.0,24.6435,24.6507,24.6001,24.6073,17600.0
2013-04-16 10:15:00,34.03,34.07,34.03,34.03,27700.0,24.6073,24.6363,24.6073,24.6073,27700.0
2013-04-16 10:20:00,34.03,34.1,34.02,34.09,23900.0,24.6073,24.658,24.6001,24.6507,23900.0
2013-04-16 10:25:00,34.09,34.1,34.07,34.07,20900.0,24.6507,24.658,24.6363,24.6363,20900.0
2013-04-16 10:30:00,34.07,34.1,34.06,34.06,29900.0,24.6363,24.658,24.629,24.629,29900.0
2013-04-16 10:35:00,34.06,34.07,34.01,34.02,24000.0,24.629,24.6363,24.5929,24.6001,24000.0
2013-04-16 10:40:00,34.02,34.04,34.02,34.03,29200.0,24.6001,24.6146,24.6001,24.6073,29200.0
2013-04-16 10:45:00,34.03,34.04,34.01,34.02,50400.0,24.6073,24.6146,24.5929,24.6001,50400.0
2013-04-16 10:50:00,34.03,34.03,34.01,34.02,31600.0,24.6073,24.6073,24.5929,24.6001,31600.0
2013-04-16 10:55:00,34.02,34.05,34.02,34.02,38200.0,24.6001,24.6218,24.6001,24.6001,38200.0
2013-04-16 11:00:00,34.03,34.04,34.02,34.02,14800.0,24.6073,24.6146,24.6001,24.6001,14800.0
2013-04-16 11:05:00,34.02,34.04,34.0,34.04,49500.0,24.6001,24.6146,24.5857,24.6146,49500.0
2013-04-16 11:10:00,34.05,34.05,34.01,34.02,34000.0,24.6218,24.6218,24.5929,24.6001,34000.0
2013-04-16 11:15:00,34.02,34.08,34.01,34.05,28900.0,24.6001,24.6435,24.5929,24.6218,28900.0
2013-04-16 11:20:00,34.06,34.08,34.06,34.07,29900.0,24.629,24.6435,24.629,24.6363,29900.0
2013-04-16 11:25:00,34.06,34.1,34.05,34.09,15900.0,24.629,24.658,24.6218,24.6507,15900.0
2013-04-16 11:30:00,34.09,34.1,34.07,34.08,29800.0,24.6507,24.658,24.6363,24.6435,29800.0
2013-04-16 11:35:00,34.08,34.09,34.07,34.09,13200.0,24.6435,24.6507,24.6363,24.6507,13200.0
2013-04-16 11:40:00,34.08,34.09,34.07,34.08,31400.0,24.6435,24.6507,24.6363,24.6435,31400.0
2013-04-16 11:45:00,34.09,34.13,34.08,34.12,16100.0,24.6507,24.6797,24.6435,24.6724,16100.0
2013-04-16 11:50:00,34.13,34.14,34.11,34.14,34500.0,24.6797,24.6869,24.6652,24.6869,34500.0
2013-04-16 11:55:00,34.14,34.15,34.12,34.15,44500.0,24.6869,24.6941,24.6724,24.6941,44500.0
2013-04-16 12:00:00,34.16,34.19,34.15,34.18,42200.0,24.7014,24.723,24.6941,24.7158,42200.0
2013-04-16 12:05:00,34.18,34.23,34.18,34.22,29000.0,24.7158,24.752,24.7158,24.7447,29000.0
2013-04-16 12:10:00,34.22,34.22,34.17,34.18,24300.0,24.7447,24.7447,24.7086,24.7158,24300.0
2013-04-16 12:15:00,34.18,34.2,34.18,34.2,37800.0,24.7158,24.7303,24.7158,24.7303,37800.0
2013-04-16 12:20:00,34.2,34.2,34.18,34.18,18900.0,24.7303,24.7303,24.7158,24.7158,18900.0
2013-04-16 12:25:00,34.19,34.23,34.19,34.22,32300.0,24.723,24.752,24.723,24.7447,32300.0
2013-04-16 12:30:00,34.22,34.23,34.21,34.23,15800.0,24.7447,24.752,24.7375,24.752,15800.0
2013-04-16 12:35:00,34.23,34.25,34.22,34.24,13200.0,24.752,24.7664,24.7447,24.7592,13200.0
2013-04-16 12:40:00,34.25,34.26,34.24,34.25,19800.0,24.7664,24.7737,24.7592,24.7664,19800.0
2013-04-16 12:45:00,34.25,34.26,34.23,34.23,21600.0,24.7664,24.7737,24.752,24.752,21600.0
2013-04-16 12:50:00,34.23,34.25,34.22,34.24,33200.0,24.752,24.7664,24.7447,24.7592,33200.0
2013-04-16 12:55:00,34.24,34.27,34.23,34.25,23900.0,24.7592,24.7809,24.752,24.7664,23900.0
2013-04-16 13:00:00,34.26,34.27,34.26,34.26,7800.0,24.7737,24.7809,24.7737,24.7737,7800.0
2013-04-16 13:05:00,34.26,34.29,34.25,34.27,31200.0,24.7737,24.7954,24.7664,24.7809,31200.0
2013-04-16 13:10:00,34.26,34.27,34.25,34.25,6900.0,24.7737,24.7809,24.7664,24.7664,6900.0
2013-04-16 13:15:00,34.25,34.29,34.25,34.27,18400.0,24.7664,24.7954,24.7664,24.7809,18400.0
2013-04-16 13:20:00,34.27,34.28,34.27,34.27,7000.0,24.7809,24.7881,24.7809,24.7809,7000.0
2013-04-16 13:25:00,34.28,34.3,34.27,34.3,23500.0,24.7881,24.8026,24.7809,24.8026,23500.0
2013-04-16 13:30:00,34.29,34.33,34.29,34.3,24800.0,24.7954,24.8243,24.7954,24.8026,24800.0
2013-04-16 13:35:00,34.3,34.33,34.3,34.33,11100.0,24.8026,24.8243,24.8026,24.8243,11100.0
2013-04-16 13:40:00,34.32,34.32,34.3,34.31,37800.0,24.8171,24.8171,24.8026,24.8098,37800.0
2013-04-16 13:45:00,34.32,34.32,34.31,34.31,7500.0,24.8171,24.8171,24.8098,24.8098,7500.0
2013-04-16 13:50:00,34.32,34.34,34.31,34.32,24200.0,24.8171,24.8315,24.8098,24.8171,24200.0
2013-04-16 13:55:00,34.32,34.33,34.29,34.3,10700.0,24.8171,24.8243,24.7954,24.8026,10700.0
2013-04-16 14:00:00,34.3,34.34,34.29,34.32,38700.0,24.8026,24.8315,24.7954,24.8171,38700.0
2013-04-16 14:05:00,34.32,34.33,34.29,34.3,46700.0,24.8171,24.8243,24.7954,24.8026,46700.0
2013-04-16 14:10:00,34.3,34.31,34.25,34.27,20100.0,24.8026,24.8098,24.7664,24.7809,20100.0
2013-04-16 14:15:00,34.27,34.28,34.25,34.25,6900.0,24.7809,24.7881,24.7664,24.7664,6900.0
2013-04-16 14:20:00,34.26,34.3,34.25,34.28,21400.0,24.7737,24.8026,24.7664,24.7881,21400.0
2013-04-16 14:25:00,34.28,34.29,34.23,34.24,37000.0,24.7881,24.7954,24.752,24.7592,37000.0
2013-04-16 14:30:00,34.25,34.26,34.23,34.26,33500.0,24.7664,24.7737,24.752,24.7737,33500.0
2013-04-16 14:35:00,34.26,34.27,34.23,34.25,31700.0,24.7737,24.7809,24.752,24.7664,31700.0
2013-04-16 14:40:00,34.26,34.27,34.25,34.25,14000.0,24.7737,24.7809,24.7664,24.7664,14000.0
2013-04-16 14:45:00,34.25,34.29,34.24,34.27,35200.0,24.7664,24.7954,24.7592,24.7809,35200.0
2013-04-16 14:50:00,34.27,34.3,34.26,34.3,17900.0,24.7809,24.8026,24.7737,24.8026,17900.0
2013-04-16 14:55:00,34.29,34.3,34.23,34.23,38900.0,24.7954,24.8026,24.752,24.752,38900.0
2013-04-16 15:00:00,34.23,34.27,34.23,34.25,35200.0,24.752,24.7809,24.752,24.7664,35200.0
2013-04-16 15:05:00,34.25,34.31,34.24,34.31,41000.0,24.7664,24.8098,24.7592,24.8098,41000.0
2013-04-16 15:10:00,34.3,34.31,34.29,34.3,56800.0,24.8026,24.8098,24.7954,24.8026,56800.0
2013-04-16 15:15:00,34.29,34.34,34.29,34.3,44700.0,24.7954,24.8315,24.7954,24.8026,44700.0
2013-04-16 15:20:00,34.3,34.33,34.3,34.31,47400.0,24.8026,24.8243,24.8026,24.8098,47400.0
2013-04-16 15:25:00,34.31,34.37,34.31,34.35,69400.0,24.8098,24.8532,24.8098,24.8387,69400.0
2013-04-16 15:30:00,34.35,34.38,34.35,34.36,48600.0,24.8387,24.8604,24.8387,24.846,48600.0
2013-04-16 15:35:00,34.36,34.41,34.36,34.41,39000.0,24.846,24.8821,24.846,24.8821,39000.0
2013-04-16 15:40:00,34.41,34.44,34.4,34.4,95300.0,24.8821,24.9038,24.8749,24.8749,95300.0
2013-04-16 15:45:00,34.4,34.45,34.38,34.44,91500.0,24.8749,24.9111,24.8604,24.9038,91500.0
2013-04-16 15:50:00,34.44,34.45,34.41,34.44,112100.0,24.9038,24.9111,24.8821,24.9038,112100.0
2013-04-16 15:55:00,34.44,34.47,34.44,34.45,143900.0,24.9038,24.9255,24.9038,24.9111,143900.0
2013-04-17 09:30:00,34.38,34.44,34.24,34.28,50800.0,24.8604,24.9038,24.7592,24.7881,50800.0
2013-04-17 09:35:00,34.3,34.38,34.28,34.36,16800.0,24.8026,24.8604,24.7881,24.846,16800.0
2013-04-17 09:40:00,34.35,34.38,34.29,34.29,24900.0,24.8387,24.8604,24.7954,24.7954,24900.0
2013-04-17 09:45:00,34.3,34.41,34.29,34.4,18200.0,24.8026,24.8821,24.7954,24.8749,18200.0
2013-04-17 09:50:00,34.38,34.39,34.31,34.33,24600.0,24.8604,24.8677,24.8098,24.8243,24600.0
2013-04-17 09:55:00,34.34,34.4,34.33,34.35,21300.0,24.8315,24.8749,24.8243,24.8387,21300.0
2013-04-17 10:00:00,34.34,34.39,34.31,34.32,24500.0,24.8315,24.8677,24.8098,24.8171,24500.0
2013-04-17 10:05:00,34.31,34.32,34.27,34.28,23500.0,24.8098,24.8171,24.7809,24.7881,23500.0
2013-04-17 10:10:00,34.29,34.33,34.29,34.31,25900.0,24.7954,24.8243,24.7954,24.8098,25900.0
2013-04-17 10:15:00,34.31,34.34,34.31,34.31,22100.0,24.8098,24.8315,24.8098,24.8098,22100.0
2013-04-17 10:20:00,34.3,34.37,34.3,34.37,15700.0,24.8026,24.8532,24.8026,24.8532,15700.0
2013-04-17 10:25:00,34.36,34.39,34.35,34.39,10100.0,24.846,24.8677,24.8387,24.8677,10100.0
2013-04-17 10:30:00,34.38,34.39,34.29,34.31,44300.0,24.8604,24.8677,24.7954,24.8098,44300.0
2013-04-17 10:35:00,34.32,34.34,34.27,34.27,16600.0,24.8171,24.8315,24.7809,24.7809,16600.0
2013-04-17 10:40:00,34.27,34.29,34.2,34.2,21900.0,24.7809,24.7954,24.7303,24.7303,21900.0
2013-04-17 10:45:00,34.21,34.27,34.19,34.25,27300.0,24.7375,24.7809,24.723,24.7664,27300.0
2013-04-17 10:50:00,34.25,34.27,34.23,34.25,16800.0,24.7664,24.7809,24.752,24.7664,16800.0
2013-04-17 10:55:00,34.25,34.26,34.18,34.18,25200.0,24.7664,24.7737,24.7158,24.7158,25200.0
2013-04-17 11:00:00,34.18,34.21,34.17,34.21,21900.0,24.7158,24.7375,24.7086,24.7375,21900.0
2013-04-17 11:05:00,34.2,34.21,34.09,34.13,19200.0,24.7303,24.7375,24.6507,24.6797,19200.0
2013-04-17 11:10:00,34.13,34.15,34.12,34.14,12100.0,24.6797,24.6941,24.6724,24.6869,12100.0
2013-04-17 11:15:00,34.14,34.14,34.09,34.1,26800.0,24.6869,24.6869,24.6507,24.658,26800.0
2013-04-17 11:20:00,34.1,34.12,34.09,34.1,14800.0,24.658,24.6724,24.6507,24.658,14800.0
2013-04-17 11:25:00,34.11,34.15,34.09,34.09,34200.0,24.6652,24.6941,24.6507,24.6507,34200.0
2013-04-17 11:30:00,34.09,34.15,34.09,34.11,39800.0,24.6507,24.6941,24.6507,24.6652,39800.0
2013-04-17 11:35:00,34.1,34.17,34.09,34.17,8900.0,24.658,24.7086,24.6507,24.7086,8900.0
2013-04-17 11:40:00,34.17,34.2,34.16,34.2,13900.0,24.7086,24.7303,24.7014,24.7303,13900.0
2013-04-17 11:45:00,34.19,34.19,34.17,34.19,10800.0,24.723,24.723,24.7086,24.723,10800.0
2013-04-17 11:50:00,34.2,34.27,34.2,34.24,18700.0,24.7303,24.7809,24.7303,24.7592,18700.0
2013-04-17 11:55:00,34.26,34.26,34.21,34.23,6000.0,24.7737,24.7737,24.7375,24.752,6000.0
2013-04-17 12:00:00,34.22,34.23,34.21,34.22,7900.0,24.7447,24.752,24.7375,24.7447,7900.0
2013-04-17 12:05:00,34.22,34.26,34.2,34.2,15300.0,24.7447,24.7737,24.7303,24.7303,15300.0
2013-04-17 12:10:00,34.21,34.22,34.18,34.18,12500.0,24.7375,24.7447,24.7158,24.7158,12500.0
2013-04-17 12:15:00,34.19,34.25,34.18,34.23,42700.0,24.723,24.7664,24.7158,24.752,42700.0
2013-04-17 12:20:00,34.23,34.23,34.17,34.2,12700.0,24.752,24.752,24.7086,24.7303,12700.0
2013-04-17 12:25:00,34.2,34.2,34.11,34.13,16700.0,24.7303,24.7303,24.6652,24.6797,16700.0
2013-04-17 12:30:00,34.11,34.19,34.11,34.17,30000.0,24.6652,24.723,24.6652,24.7086,30000.0
2013-04-17 12:35:00,34.18,34.22,34.17,34.2,14800.0,24.7158,24.7447,24.7086,24.7303,14800.0
2013-04-17 12:40:00,34.19,34.22,34.18,34.2,18000.0,24.723,24.7447,24.7158,24.7303,18000.0
2013-04-17 12:45:00,34.2,34.23,34.16,34.18,12000.0,24.7303,24.752,24.7014,24.7158,12000.0
2013-04-17 12:50:00,34.17,34.21,34.15,34.19,25300.0,24.7086,24.7375,24.6941,24.723,25300.0
2013-04-17 12:55:00,34.18,34.21,34.16,34.2,12300.0,24.7158,24.7375,24.7014,24.7303,12300.0
2013-04-17 13:00:00,34.2,34.24,34.19,34.24,11300.0,24.7303,24.7592,24.723,24.7592,11300.0
2013-04-17 13:05:00,34.24,34.24,34.2,34.2,9900.0,24.7592,24.7592,24.7303,24.7303,9900.0
2013-04-17 13:10:00,34.2,34.2,34.17,34.18,12100.0,24.7303,24.7303,24.7086,24.7158,12100.0
2013-04-17 13:15:00,34.18,34.22,34.18,34.19,9100.0,24.7158,24.7447,24.7158,24.723,9100.0
2013-04-17 13:20:00,34.19,34.21,34.19,34.21,14400.0,24.723,24.7375,24.723,24.7375,14400.0
2013-04-17 13:25:00,34.21,34.23,34.2,34.22,16800.0,24.7375,24.752,24.7303,24.7447,16800.0
2013-04-17 13:30:00,34.22,34.23,34.19,34.2,15100.0,24.7447,24.752,24.723,24.7303,15100.0
2013-04-17 13:35:00,34.21,34.24,34.19,34.23,13800.0,24.7375,24.7592,24.723,24.752,13800.0
2013-04-17 13:40:00,34.23,34.28,34.23,34.27,22900.0,24.752,24.7881,24.752,24.7809,22900.0
2013-04-17 13:45:00,34.27,34.3,34.26,34.26,15900.0,24.7809,24.8026,24.7737,24.7737,15900.0
2013-04-17 13:50:00,34.27,34.29,34.25,34.25,12000.0,24.7809,24.7954,24.7664,24.7664,12000.0
2013-04-17 13:55:00,34.26,34.27,34.25,34.27,15600.0,24.7737,24.7809,24.7664,24.7809,15600.0
2013-04-17 14:00:00,34.27,34.29,34.24,34.26,14400.0,24.7809,24.7954,24.7592,24.7737,14400.0
2013-04-17 14:05:00,34.25,34.3,34.24,34.26,10300.0,24.7664,24.8026,24.7592,24.7737,10300.0
2013-04-17 14:10:00,34.25,34.28,34.25,34.26,9700.0,24.7664,24.7881,24.7664,24.7737,9700.0
2013-04-17 14:15:00,34.26,34.26,34.22,34.23,16700.0,24.7737,24.7737,24.7447,24.752,16700.0
2013-04-17 14:20:00,34.22,34.25,34.22,34.23,20600.0,24.7447,24.7664,24.7447,24.752,20600.0
2013-04-17 14:25:00,34.23,34.3,34.22,34.27,16500.0,24.752,24.8026,24.7447,24.7809,16500.0
2013-04-17 14:30:00,34.27,34.28,34.23,34.25,14600.0,24.7809,24.7881,24.752,24.7664,14600.0
2013-04-17 14:35:00,34.25,34.25,34.2,34.21,12800.0,24.7664,24.7664,24.7303,24.7375,12800.0
2013-04-17 14:40:00,34.21,34.22,34.17,34.2,24500.0,24.7375,24.7447,24.7086,24.7303,24500.0
2013-04-17 14:45:00,34.2,34.22,34.19,34.19,14500.0,24.7303,24.7447,24.723,24.723,14500.0
2013-04-17 14:50:00,34.19,34.21,34.16,34.21,28200.0,24.723,24.7375,24.7014,24.7375,28200.0
2013-04-17 14:55:00,34.21,34.26,34.21,34.24,21100.0,24.7375,24.7737,24.7375,24.7592,21100.0
2013-04-17 15:00:00,34.24,34.26,34.21,34.26,19100.0,24.7592,24.7737,24.7375,24.7737,19100.0
2013-04-17 15:05:00,34.27,34.29,34.24,34.26,16100.0,24.7809,24.7954,24.7592,24.7737,16100.0
2013-04-17 15:10:00,34.26,34.29,34.22,34.27,18700.0,24.7737,24.7954,24.7447,24.7809,18700.0
2013-04-17 15:15:00,34.27,34.32,34.27,34.29,35700.0,24.7809,24.8171,24.7809,24.7954,35700.0
2013-04-17 15:20:00,34.28,34.31,34.26,34.31,20800.0,24.7881,24.8098,24.7737,24.8098,20800.0
2013-04-17 15:25:00,34.32,34.32,34.25,34.26,26900.0,24.8171,24.8171,24.7664,24.7737,26900.0
2013-04-17 15:30:00,34.26,34.27,34.22,34.23,20200.0,24.7737,24.7809,24.7447,24.752,20200.0
2013-04-17 15:35:00,34.22,34.25,34.19,34.21,31000.0,24.7447,24.7664,24.723,24.7375,31000.0
2013-04-17 15:40:00,34.21,34.22,34.19,34.21,24100.0,24.7375,24.7447,24.723,24.7375,24100.0
2013-04-17 15:45:00,34.21,34.27,34.19,34.27,49300.0,24.7375,24.7809,24.723,24.7809,49300.0
2013-04-17 15:50:00,34.27,34.28,34.25,34.26,64400.0,24.7809,24.7881,24.7664,24.7737,64400.0
2013-04-17 15:55:00,34.26,34.28,34.22,34.23,90600.0,24.7737,24.7881,24.7447,24.752,90600.0
2013-04-18 09:30:00,34.28,34.42,34.28,34.42,57600.0,24.7881,24.8894,24.7881,24.8894,57600.0
2013-04-18 09:35:00,34.42,34.42,34.28,34.31,21200.0,24.8894,24.8894,24.7881,24.8098,21200.0
2013-04-18 09:40:00,34.31,34.33,34.28,34.31,11800.0,24.8098,24.8243,24.7881,24.8098,11800.0
2013-04-18 09:45:00,34.31,34.37,34.29,34.32,19600.0,24.8098,24.8532,24.7954,24.8171,19600.0
2013-04-18 09:50:00,34.32,34.32,34.24,34.29,12700.0,24.8171,24.8171,24.7592,24.7954,12700.0
2013-04-18 09:55:00,34.29,34.32,34.24,34.32,16700.0,24.7954,24.8171,24.7592,24.8171,16700.0
2013-04-18 10:00:00,34.33,34.34,34.23,34.3,24300.0,24.8243,24.8315,24.752,24.8026,24300.0
2013-04-18 10:05:00,34.3,34.35,34.3,34.33,16000.0,24.8026,24.8387,24.8026,24.8243,16000.0
2013-04-18 10:10:00,34.33,34.39,34.33,34.39,24500.0,24.8243,24.8677,24.8243,24.8677,24500.0
2013-04-18 10:15:00,34.39,34.39,34.3,34.3,33900.0,24.8677,24.8677,24.8026,24.8026,33900.0
2013-04-18 10:20:00,34.29,34.33,34.29,34.33,13200.0,24.7954,24.8243,24.7954,24.8243,13200.0
2013-04-18 10:25:00,34.34,34.39,34.31,34.39,17200.0,24.8315,24.8677,24.8098,24.8677,17200.0
2013-04-18 10:30:00,34.39,34.43,34.39,34.41,29300.0,24.8677,24.8966,24.8677,24.8821,29300.0
2013-04-18 10:35:00,34.41,34.43,34.39,34.39,26900.0,24.8821,24.8966,24.8677,24.8677,26900.0
2013-04-18 10:40:00,34.38,34.4,34.31,34.35,16300.0,24.8604,24.8749,24.8098,24.8387,16300.0
2013-04-18 10:45:00,34.35,34.35,34.29,34.34,27300.0,24.8387,24.8387,24.7954,24.8315,27300.0
2013-04-18 10:50:00,34.35,34.36,34.3,34.33,67300.0,24.8387,24.846,24.8026,24.8243,67300.0
2013-04-18 10:55:00,34.34,34.34,34.28,34.29,22300.0,24.8315,24.8315,24.7881,24.7954,22300.0
2013-04-18 11:00:00,34.28,34.28,34.24,34.26,23900.0,24.7881,24.7881,24.7592,24.7737,23900.0
2013-04-18 11:05:00,34.27,34.28,34.24,34.26,13700.0,24.7809,24.7881,24.7592,24.7737,13700.0
2013-04-18 11:10:00,34.25,34.28,34.25,34.28,16100.0,24.7664,24.7881,24.7664,24.7881,16100.0
2013-04-18 11:15:00,34.27,34.29,34.26,34.26,15800.0,24.7809,24.7954,24.7737,24.7737,15800.0
2013-04-18 11:20:00,34.26,34.27,34.22,34.22,18800.0,24.7737,24.7809,24.7447,24.7447,18800.0
2013-04-18 11:25:00,34.22,34.24,34.18,34.23,25500.0,24.7447,24.7592,24.7158,24.752,25500.0
2013-04-18 11:30:00,34.22,34.25,34.21,34.21,9000.0,24.7447,24.7664,24.7375,24.7375,9000.0
2013-04-18 11:35:00,34.21,34.22,34.16,34.19,28900.0,24.7375,24.7447,24.7014,24.723,28900.0
2013-04-18 11:40:00,34.18,34.23,34.18,34.18,22400.0,24.7158,24.752,24.7158,24.7158,22400.0
2013-04-18 11:45:00,34.18,34.23,34.16,34.2,22200.0,24.7158,24.752,24.7014,24.7303,22200.0
2013-04-18 11:50:00,34.19,34.21,34.16,34.21,9900.0,24.723,24.7375,24.7014,24.7375,9900.0
2013-04-18 11:55:00,34.21,34.22,34.18,34.18,23100.0,24.7375,24.7447,24.7158,24.7158,23100.0
2013-04-18 12:00:00,34.19,34.2,34.17,34.18,16400.0,24.723,24.7303,24.7086,24.7158,16400.0
2013-04-18 12:05:00,34.19,34.21,34.18,34.18,7900.0,24.723,24.7375,24.7158,24.7158,7900.0
2013-04-18 12:10:00,34.19,34.22,34.18,34.21,14000.0,24.723,24.7447,24.7158,24.7375,14000.0
2013-04-18 12:15:00,34.22,34.23,34.19,34.2,13300.0,24.7447,24.752,24.723,24.7303,13300.0
2013-04-18 12:20:00,34.2,34.22,34.18,34.22,9900.0,24.7303,24.7447,24.7158,24.7447,9900.0
2013-04-18 12:25:00,34.22,34.26,34.22,34.25,10400.0,24.7447,24.7737,24.7447,24.7664,10400.0
2013-04-18 12:30:00,34.24,34.27,34.22,34.26,24700.0,24.7592,24.7809,24.7447,24.7737,24700.0
2013-04-18 12:35:00,34.27,34.27,34.23,34.25,12600.0,24.7809,24.7809,24.752,24.7664,12600.0
2013-04-18 12:40:00,34.25,34.26,34.23,34.23,18300.0,24.7664,24.7737,24.752,24.752,18300.0
2013-04-18 12:45:00,34.25,34.25,34.22,34.23,6600.0,24.7664,24.7664,24.7447,24.752,6600.0
2013-04-18 12:50:00,34.23,34.26,34.23,34.25,12400.0,24.752,24.7737,24.752,24.7664,12400.0
2013-04-18 12:55:00,34.25,34.28,34.24,34.27,7200.0,24.7664,24.7881,24.7592,24.7809,7200.0
2013-04-18 13:00:00,34.27,34.29,34.25,34.28,4200.0,24.7809,24.7954,24.7664,24.7881,4200.0
2013-04-18 13:05:00,34.29,34.3,34.27,34.29,7900.0,24.7954,24.8026,24.7809,24.7954,7900.0
2013-04-18 13:10:00,34.29,34.32,34.28,34.28,24500.0,24.7954,24.8171,24.7881,24.7881,24500.0
2013-04-18 13:15:00,34.29,34.29,34.21,34.21,21300.0,24.7954,24.7954,24.7375,24.7375,21300.0
2013-04-18 13:20:00,34.21,34.24,34.2,34.22,14900.0,24.7375,24.7592,24.7303,24.7447,14900.0
2013-04-18 13:25:00,34.21,34.22,34.2,34.21,18000.0,24.7375,24.7447,24.7303,24.7375,18000.0
2013-04-18 13:30:00,34.21,34.22,34.19,34.2,8700.0,24.7375,24.7447,24.723,24.7303,8700.0
2013-04-18 13:35:00,34.2,34.23,34.18,34.22,12400.0,24.7303,24.752,24.7158,24.7447,12400.0
2013-04-18 13:40:00,34.22,34.24,34.22,34.22,6400.0,24.7447,24.7592,24.7447,24.7447,6400.0
2013-04-18 13:45:00,34.22,34.23,34.21,34.23,9400.0,24.7447,24.752,24.7375,24.752,9400.0
2013-04-18 13:50:00,34.23,34.23,34.21,34.23,6000.0,24.752,24.752,24.7375,24.752,6000.0
2013-04-18 13:55:00,34.23,34.23,34.22,34.23,5900.0,24.752,24.752,24.7447,24.752,5900.0
2013-04-18 14:00:00,34.24,34.24,34.21,34.22,18900.0,24.7592,24.7592,24.7375,24.7447,18900.0
2013-04-18 14:05:00,34.21,34.24,34.18,34.18,19100.0,24.7375,24.7592,24.7158,24.7158,19100.0
2013-04-18 14:10:00,34.18,34.18,34.14,34.14,9400.0,24.7158,24.7158,24.6869,24.6869,9400.0
2013-04-18 14:15:00,34.14,34.14,34.1,34.13,18500.0,24.6869,24.6869,24.658,24.6797,18500.0
2013-04-18 14:20:00,34.12,34.18,34.1,34.14,23600.0,24.6724,24.7158,24.658,24.6869,23600.0
2013-04-18 14:25:00,34.14,34.19,34.14,34.19,15000.0,24.6869,24.723,24.6869,24.723,15000.0
2013-04-18 14:30:00,34.18,34.18,34.14,34.15,12200.0,24.7158,24.7158,24.6869,24.6941,12200.0
2013-04-18 14:35:00,34.16,34.18,34.16,34.17,7200.0,24.7014,24.7158,24.7014,24.7086,7200.0
2013-04-18 14:40:00,34.16,34.19,34.15,34.15,26300.0,24.7014,24.723,24.6941,24.6941,26300.0
2013-04-18 14:45:00,34.14,34.17,34.12,34.16,20400.0,24.6869,24.7086,24.6724,24.7014,20400.0
2013-04-18 14:50:00,34.16,34.16,34.1,34.12,30900.0,24.7014,24.7014,24.658,24.6724,30900.0
2013-04-18 14:55:00,34.12,34.15,34.08,34.14,31500.0,24.6724,24.6941,24.6435,24.6869,31500.0
2013-04-18 15:00:00,34.15,34.19,34.14,34.18,39000.0,24.6941,24.723,24.6869,24.7158,39000.0
2013-04-18 15:05:00,34.19,34.21,34.18,34.19,41200.0,24.723,24.7375,24.7158,24.723,41200.0
2013-04-18 15:10:00,34.2,34.23,34.19,34.23,25400.0,24.7303,24.752,24.723,24.752,25400.0
2013-04-18 15:15:00,34.23,34.23,34.19,34.19,31900.0,24.752,24.752,24.723,24.723,31900.0
2013-04-18 15:20:00,34.19,34.2,34.17,34.19,35300.0,24.723,24.7303,24.7086,24.723,35300.0
2013-04-18 15:25:00,34.2,34.23,34.19,34.21,152400.0,24.7303,24.752,24.723,24.7375,152400.0
2013-04-18 15:30:00,34.21,34.25,34.18,34.19,119800.0,24.7375,24.7664,24.7158,24.723,119800.0
2013-04-18 15:35:00,34.18,34.23,34.18,34.23,98700.0,24.7158,24.752,24.7158,24.752,98700.0
2013-04-18 15:40:00,34.23,34.23,34.19,34.19,107900.0,24.752,24.752,24.723,24.723,107900.0
2013-04-18 15:45:00,34.2,34.24,34.19,34.21,74100.0,24.7303,24.7592,24.723,24.7375,74100.0
2013-04-18 15:50:00,34.2,34.21,34.18,34.19,127500.0,24.7303,24.7375,24.7158,24.723,127500.0
2013-04-18 15:55:00,34.18,34.23,34.17,34.21,293500.0,24.7158,24.752,24.7086,24.7375,293500.0
2013-04-19 09:30:00,34.38,34.38,34.28,34.29,335200.0,24.8604,24.8604,24.7881,24.7954,335200.0
2013-04-19 09:35:00,34.28,34.45,34.28,34.45,20200.0,24.7881,24.9111,24.7881,24.9111,20200.0
2013-04-19 09:40:00,34.42,34.5,34.42,34.44,25100.0,24.8894,24.9472,24.8894,24.9038,25100.0
2013-04-19 09:45:00,34.43,34.48,34.41,34.43,26900.0,24.8966,24.9327,24.8821,24.8966,26900.0
2013-04-19 09:50:00,34.41,34.44,34.38,34.41,13200.0,24.8821,24.9038,24.8604,24.8821,13200.0
2013-04-19 09:55:00,34.4,34.44,34.38,34.44,17000.0,24.8749,24.9038,24.8604,24.9038,17000.0
2013-04-19 10:00:00,34.44,34.44,34.34,34.37,47800.0,24.9038,24.9038,24.8315,24.8532,47800.0
2013-04-19 10:05:00,34.36,34.4,34.36,34.4,29200.0,24.846,24.8749,24.846,24.8749,29200.0
2013-04-19 10:10:00,34.39,34.39,34.32,34.39,41800.0,24.8677,24.8677,24.8171,24.8677,41800.0
2013-04-19 10:15:00,34.39,34.39,34.33,34.34,33100.0,24.8677,24.8677,24.8243,24.8315,33100.0
2013-04-19 10:20:00,34.34,34.34,34.27,34.29,37300.0,24.8315,24.8315,24.7809,24.7954,37300.0
2013-04-19 10:25:00,34.3,34.32,34.28,34.29,10500.0,24.8026,24.8171,24.7881,24.7954,10500.0
2013-04-19 10:30:00,34.3,34.37,34.3,34.37,82400.0,24.8026,24.8532,24.8026,24.8532,82400.0
2013-04-19 10:35:00,34.36,34.38,34.34,34.36,29800.0,24.846,24.8604,24.8315,24.846,29800.0
2013-04-19 10:40:00,34.37,34.4,34.34,34.4,32600.0,24.8532,24.8749,24.8315,24.8749,32600.0
2013-04-19 10:45:00,34.4,34.4,34.36,34.37,27000.0,24.8749,24.8749,24.846,24.8532,27000.0
2013-04-19 10:50:00,34.37,34.38,34.34,34.37,21400.0,24.8532,24.8604,24.8315,24.8532,21400.0
2013-04-19 10:55:00,34.36,34.38,34.35,34.37,16800.0,24.846,24.8604,24.8387,24.8532,16800.0
2013-04-19 11:00:00,34.36,34.42,34.36,34.4,34100.0,24.846,24.8894,24.846,24.8749,34100.0
2013-04-19 11:05:00,34.39,34.48,34.39,34.47,52500.0,24.8677,24.9327,24.8677,24.9255,52500.0
2013-04-19 11:10:00,34.46,34.49,34.44,34.49,12700.0,24.9183,24.94,24.9038,24.94,12700.0
2013-04-19 11:15:00,34.49,34.53,34.48,34.53,19600.0,24.94,24.9689,24.9327,24.9689,19600.0
2013-04-19 11:20:00,34.51,34.54,34.51,34.54,9900.0,24.9544,24.9761,24.9544,24.9761,9900.0
2013-04-19 11:25:00,34.54,34.54,34.52,34.52,7900.0,24.9761,24.9761,24.9617,24.9617,7900.0
2013-04-19 11:30:00,34.51,34.58,34.51,34.54,19400.0,24.9544,25.0051,24.9544,24.9761,19400.0
2013-04-19 11:35:00,34.54,34.58,34.54,34.55,7200.0,24.9761,25.0051,24.9761,24.9834,7200.0
2013-04-19 11:40:00,34.55,34.55,34.52,34.52,15300.0,24.9834,24.9834,24.9617,24.9617,15300.0
2013-04-19 11:45:00,34.52,34.53,34.51,34.52,15000.0,24.9617,24.9689,24.9544,24.9617,15000.0
2013-04-19 11:50:00,34.52,34.53,34.5,34.52,13500.0,24.9617,24.9689,24.9472,24.9617,13500.0
2013-04-19 11:55:00,34.51,34.55,34.5,34.51,14900.0,24.9544,24.9834,24.9472,24.9544,14900.0
2013-04-19 12:00:00,34.5,34.56,34.5,34.56,19700.0,24.9472,24.9906,24.9472,24.9906,19700.0
2013-04-19 12:05:00,34.55,34.56,34.52,34.53,7800.0,24.9834,24.9906,24.9617,24.9689,7800.0
2013-04-19 12:10:00,34.54,34.55,34.52,34.55,8000.0,24.9761,24.9834,24.9617,24.9834,8000.0
2013-04-19 12:15:00,34.55,34.56,34.53,34.55,12900.0,24.9834,24.9906,24.9689,24.9834,12900.0
2013-04-19 12:20:00,34.54,34.54,34.51,34.51,4800.0,24.9761,24.9761,24.9544,24.9544,4800.0
2013-04-19 12:25:00,34.51,34.51,34.47,34.48,20800.0,24.9544,24.9544,24.9255,24.9327,20800.0
2013-04-19 12:30:00,34.48,34.5,34.46,34.47,8900.0,24.9327,24.9472,24.9183,24.9255,8900.0
2013-04-19 12:35:00,34.47,34.49,34.46,34.49,15400.0,24.9255,24.94,24.9183,24.94,15400.0
2013-04-19 12:40:00,34.48,34.48,34.46,34.47,6600.0,24.9327,24.9327,24.9183,24.9255,6600.0
2013-04-19 12:45:00,34.47,34.48,34.42,34.43,18700.0,24.9255,24.9327,24.8894,24.8966,18700.0
2013-04-19 12:50:00,34.43,34.46,34.42,34.46,7600.0,24.8966,24.9183,24.8894,24.9183,7600.0
2013-04-19 12:55:00,34.45,34.47,34.44,34.47,10400.0,24.9111,24.9255,24.9038,24.9255,10400.0
2013-04-19 13:00:00,34.46,34.51,34.46,34.51,31300.0,24.9183,24.9544,24.9183,24.9544,31300.0
2013-04-19 13:05:00,34.5,34.52,34.49,34.51,515100.0,24.9472,24.9617,24.94,24.9544,515100.0
2013-04-19 13:10:00,34.52,34.55,34.51,34.54,6700.0,24.9617,24.9834,24.9544,24.9761,6700.0
2013-04-19 13:15:00,34.54,34.55,34.53,34.55,2500.0,24.9761,24.9834,24.9689,24.9834,2500.0
2013-04-19 13:20:00,34.54,34.59,34.53,34.58,14800.0,24.9761,25.0123,24.9689,25.0051,14800.0
2013-04-19 13:25:00,34.57,34.58,34.55,34.58,9400.0,24.9978,25.0051,24.9834,25.0051,9400.0
2013-04-19 13:30:00,34.58,34.59,34.56,34.57,15700.0,25.0051,25.0123,24.9906,24.9978,15700.0
2013-04-19 13:35:00,34.58,34.59,34.57,34.58,6100.0,25.0051,25.0123,24.9978,25.0051,6100.0
2013-04-19 13:40:00,34.57,34.59,34.56,34.56,5600.0,24.9978,25.0123,24.9906,24.9906,5600.0
2013-04-19 13:45:00,34.57,34.57,34.55,34.56,7700.0,24.9978,24.9978,24.9834,24.9906,7700.0
2013-04-19 13:50:00,34.56,34.56,34.54,34.56,6000.0,24.9906,24.9906,24.9761,24.9906,6000.0
2013-04-19 13:55:00,34.56,34.57,34.52,34.52,13200.0,24.9906,24.9978,24.9617,24.9617,13200.0
2013-04-19 14:00:00,34.52,34.53,34.49,34.49,12500.0,24.9617,24.9689,24.94,24.94,12500.0
2013-04-19 14:05:00,34.49,34.52,34.49,34.52,27200.0,24.94,24.9617,24.94,24.9617,27200.0
2013-04-19 14:10:00,34.53,34.56,34.52,34.56,15300.0,24.9689,24.9906,24.9617,24.9906,15300.0
2013-04-19 14:15:00,34.56,34.59,34.56,34.58,19000.0,24.9906,25.0123,24.9906,25.0051,19000.0
2013-04-19 14:20:00,34.59,34.61,34.58,34.61,16700.0,25.0123,25.0268,25.0051,25.0268,16700.0
2013-04-19 14:25:00,34.61,34.63,34.6,34.62,17900.0,25.0268,25.0412,25.0195,25.034,17900.0
2013-04-19 14:30:00,34.63,34.65,34.62,34.65,18900.0,25.0412,25.0557,25.034,25.0557,18900.0
2013-04-19 14:35:00,34.65,34.69,34.65,34.66,39700.0,25.0557,25.0846,25.0557,25.0629,39700.0
2013-04-19 14:40:00,34.66,34.67,34.63,34.66,18200.0,25.0629,25.0701,25.0412,25.0629,18200.0
2013-04-19 14:45:00,34.66,34.67,34.62,34.64,20500.0,25.0629,25.0701,25.034,25.0484,20500.0
2013-04-19 14:50:00,34.63,34.7,34.63,34.7,44600.0,25.0412,25.0918,25.0412,25.0918,44600.0
2013-04-19 14:55:00,34.7,34.71,34.7,34.71,23400.0,25.0918,25.0991,25.0918,25.0991,23400.0
2013-04-19 15:00:00,34.71,34.71,34.67,34.68,41500.0,25.0991,25.0991,25.0701,25.0774,41500.0
2013-04-19 15:05:00,34.68,34.71,34.66,34.68,40600.0,25.0774,25.0991,25.0629,25.0774,40600.0
2013-04-19 15:10:00,34.68,34.7,34.67,34.69,24000.0,25.0774,25.0918,25.0701,25.0846,24000.0
2013-04-19 15:15:00,34.69,34.7,34.67,34.7,55500.0,25.0846,25.0918,25.0701,25.0918,55500.0
2013-04-19 15:20:00,34.7,34.74,34.69,34.71,51300.0,25.0918,25.1208,25.0846,25.0991,51300.0
2013-04-19 15:25:00,34.71,34.76,34.71,34.76,35300.0,25.0991,25.1352,25.0991,25.1352,35300.0
2013-04-19 15:30:00,34.76,34.76,34.74,34.75,106900.0,25.1352,25.1352,25.1208,25.128,106900.0
2013-04-19 15:35:00,34.75,34.76,34.72,34.72,106000.0,25.128,25.1352,25.1063,25.1063,106000.0
2013-04-19 15:40:00,34.73,34.75,34.73,34.74,62600.0,25.1135,25.128,25.1135,25.1208,62600.0
2013-04-19 15:45:00,34.75,34.82,34.74,34.77,191800.0,25.128,25.1786,25.1208,25.1424,191800.0
2013-04-19 15:50:00,34.77,34.77,34.73,34.75,114400.0,25.1424,25.1424,25.1135,25.128,114400.0
2013-04-19 15:55:00,34.75,34.77,34.71,34.72,371800.0,25.128,25.1424,25.0991,25.1063,371800.0
2013-04-22 09:30:00,34.72,34.75,34.64,34.67,63200.0,25.1063,25.128,25.0484,25.0701,63200.0
2013-04-22 09:35:00,34.68,34.68,34.59,34.59,27000.0,25.0774,25.0774,25.0123,25.0123,27000.0
2013-04-22 09:40:00,34.59,34.64,34.58,34.64,19100.0,25.0123,25.0484,25.0051,25.0484,19100.0
2013-04-22 09:45:00,34.62,34.64,34.53,34.53,25800.0,25.034,25.0484,24.9689,24.9689,25800.0
2013-04-22 09:50:00,34.54,34.57,34.52,34.54,28700.0,24.9761,24.9978,24.9617,24.9761,28700.0
2013-04-22 09:55:00,34.53,34.57,34.53,34.54,23700.0,24.9689,24.9978,24.9689,24.9761,23700.0
2013-04-22 10:00:00,34.54,34.57,34.52,34.55,30000.0,24.9761,24.9978,24.9617,24.9834,30000.0
2013-04-22 10:05:00,34.54,34.58,34.53,34.54,35100.0,24.9761,25.0051,24.9689,24.9761,35100.0
2013-04-22 10:10:00,34.53,34.54,34.51,34.54,17600.0,24.9689,24.9761,24.9544,24.9761,17600.0
2013-04-22 10:15:00,34.54,34.6,34.53,34.59,27000.0,24.9761,25.0195,24.9689,25.0123,27000.0
2013-04-22 10:20:00,34.58,34.63,34.56,34.61,39900.0,25.0051,25.0412,24.9906,25.0268,39900.0
2013-04-22 10:25:00,34.61,34.64,34.6,34.64,35100.0,25.0268,25.0484,25.0195,25.0484,35100.0
2013-04-22 10:30:00,34.64,34.65,34.59,34.59,31400.0,25.0484,25.0557,25.0123,25.0123,31400.0
2013-04-22 10:35:00,34.6,34.6,34.55,34.58,17700.0,25.0195,25.0195,24.9834,25.0051,17700.0
2013-04-22 10:40:00,34.57,34.58,34.54,34.55,28600.0,24.9978,25.0051,24.9761,24.9834,28600.0
2013-04-22 10:45:00,34.55,34.58,34.54,34.58,27300.0,24.9834,25.0051,24.9761,25.0051,27300.0
2013-04-22 10:50:00,34.58,34.63,34.57,34.62,15400.0,25.0051,25.0412,24.9978,25.034,15400.0
2013-04-22 10:55:00,34.62,34.63,34.55,34.63,46400.0,25.034,25.0412,24.9834,25.0412,46400.0
2013-04-22 11:00:00,34.63,34.64,34.61,34.62,18000.0,25.0412,25.0484,25.0268,25.034,18000.0
2013-04-22 11:05:00,34.61,34.62,34.6,34.61,10300.0,25.0268,25.034,25.0195,25.0268,10300.0
2013-04-22 11:10:00,34.6,34.6,34.58,34.58,16700.0,25.0195,25.0195,25.0051,25.0051,16700.0
2013-04-22 11:15:00,34.58,34.59,34.57,34.59,18400.0,25.0051,25.0123,24.9978,25.0123,18400.0
2013-04-22 11:20:00,34.59,34.59,34.57,34.57,11200.0,25.0123,25.0123,24.9978,24.9978,11200.0
2013-04-22 11:25:00,34.57,34.59,34.56,34.58,20100.0,24.9978,25.0123,24.9906,25.0051,20100.0
2013-04-22 11:30:00,34.58,34.59,34.55,34.57,79000.0,25.0051,25.0123,24.9834,24.9978,79000.0
2013-04-22 11:35:00,34.57,34.57,34.56,34.57,5700.0,24.9978,24.9978,24.9906,24.9978,5700.0
2013-04-22 11:40:00,34.57,34.59,34.57,34.57,21300.0,24.9978,25.0123,24.9978,24.9978,21300.0
2013-04-22 11:45:00,34.58,34.58,34.55,34.55,5400.0,25.0051,25.0051,24.9834,24.9834,5400.0
2013-04-22 11:50:00,34.55,34.57,34.53,34.56,28700.0,24.9834,24.9978,24.9689,24.9906,28700.0
2013-04-22 11:55:00,34.57,34.61,34.57,34.59,16200.0,24.9978,25.0268,24.9978,25.0123,16200.0
2013-04-22 12:00:00,34.59,34.62,34.58,34.59,11700.0,25.0123,25.034,25.0051,25.0123,11700.0
2013-04-22 12:05:00,34.59,34.63,34.59,34.63,17000.0,25.0123,25.0412,25.0123,25.0412,17000.0
2013-04-22 12:10:00,34.62,34.63,34.62,34.62,11700.0,25.034,25.0412,25.034,25.034,11700.0
2013-04-22 12:15:00,34.62,34.63,34.61,34.63,17400.0,25.034,25.0412,25.0268,25.0412,17400.0
2013-04-22 12:20:00,34.62,34.64,34.62,34.63,22600.0,25.034,25.0484,25.034,25.0412,22600.0
2013-04-22 12:25:00,34.62,34.63,34.61,34.61,7600.0,25.034,25.0412,25.0268,25.0268,7600.0
2013-04-22 12:30:00,34.61,34.68,34.6,34.65,22100.0,25.0268,25.0774,25.0195,25.0557,22100.0
2013-04-22 12:35:00,34.65,34.7,34.65,34.69,18400.0,25.0557,25.0918,25.0557,25.0846,18400.0
2013-04-22 12:40:00,34.69,34.72,34.68,34.69,14800.0,25.0846,25.1063,25.0774,25.0846,14800.0
2013-04-22 12:45:00,34.68,34.69,34.66,34.66,7300.0,25.0774,25.0846,25.0629,25.0629,7300.0
2013-04-22 12:50:00,34.66,34.68,34.65,34.65,22200.0,25.0629,25.0774,25.0557,25.0557,22200.0
2013-04-22 12:55:00,34.65,34.68,34.65,34.66,54600.0,25.0557,25.0774,25.0557,25.0629,54600.0
2013-04-22 13:00:00,34.65,34.67,34.65,34.66,41400.0,25.0557,25.0701,25.0557,25.0629,41400.0
2013-04-22 13:05:00,34.66,34.71,34.66,34.69,23300.0,25.0629,25.0991,25.0629,25.0846,23300.0
2013-04-22 13:10:00,34.68,34.69,34.63,34.63,26200.0,25.0774,25.0846,25.0412,25.0412,26200.0
2013-04-22 13:15:00,34.63,34.63,34.6,34.63,24100.0,25.0412,25.0412,25.0195,25.0412,24100.0
2013-04-22 13:20:00,34.63,34.63,34.62,34.62,5700.0,25.0412,25.0412,25.034,25.034,5700.0
2013-04-22 13:25:00,34.63,34.63,34.6,34.6,11300.0,25.0412,25.0412,25.0195,25.0195,11300.0
2013-04-22 13:30:00,34.61,34.63,34.59,34.63,20300.0,25.0268,25.0412,25.0123,25.0412,20300.0
2013-04-22 13:35:00,34.63,34.64,34.62,34.63,6800.0,25.0412,25.0484,25.034,25.0412,6800.0
2013-04-22 13:40:00,34.62,34.67,34.62,34.67,26300.0,25.034,25.0701,25.034,25.0701,26300.0
2013-04-22 13:45:00,34.67,34.68,34.66,34.66,9400.0,25.0701,25.0774,25.0629,25.0629,9400.0
2013-04-22 13:50:00,34.67,34.67,34.65,34.66,15300.0,25.0701,25.0701,25.0557,25.0629,15300.0
2013-04-22 13:55:00,34.66,34.67,34.61,34.62,23000.0,25.0629,25.0701,25.0268,25.034,23000.0
2013-04-22 14:00:00,34.61,34.67,34.61,34.66,23800.0,25.0268,25.0701,25.0268,25.0629,23800.0
2013-04-22 14:05:00,34.66,34.67,34.66,34.66,7900.0,25.0629,25.0701,25.0629,25.0629,7900.0
2013-04-22 14:10:00,34.65,34.66,34.64,34.65,16700.0,25.0557,25.0629,25.0484,25.0557,16700.0
2013-04-22 14:15:00,34.66,34.71,34.65,34.71,16400.0,25.0629,25.0991,25.0557,25.0991,16400.0
2013-04-22 14:20:00,34.7,34.72,34.7,34.71,15300.0,25.0918,25.1063,25.0918,25.0991,15300.0
2013-04-22 14:25:00,34.72,34.74,34.71,34.71,19000.0,25.1063,25.1208,25.0991,25.0991,19000.0
2013-04-22 14:30:00,34.71,34.71,34.69,34.7,11600.0,25.0991,25.0991,25.0846,25.0918,11600.0
2013-04-22 14:35:00,34.7,34.75,34.7,34.75,37100.0,25.0918,25.128,25.0918,25.128,37100.0
2013-04-22 14:40:00,34.75,34.76,34.73,34.73,68000.0,25.128,25.1352,25.1135,25.1135,68000.0
2013-04-22 14:45:00,34.71,34.72,34.7,34.71,27600.0,25.0991,25.1063,25.0918,25.0991,27600.0
2013-04-22 14:50:00,34.7,34.75,34.7,34.73,33700.0,25.0918,25.128,25.0918,25.1135,33700.0
2013-04-22 14:55:00,34.72,34.72,34.7,34.71,15100.0,25.1063,25.1063,25.0918,25.0991,15100.0
2013-04-22 15:00:00,34.7,34.74,34.7,34.73,25100.0,25.0918,25.1208,25.0918,25.1135,25100.0
2013-04-22 15:05:00,34.74,34.74,34.69,34.7,31100.0,25.1208,25.1208,25.0846,25.0918,31100.0
2013-04-22 15:10:00,34.69,34.7,34.69,34.69,19200.0,25.0846,25.0918,25.0846,25.0846,19200.0
2013-04-22 15:15:00,34.7,34.7,34.68,34.68,28900.0,25.0918,25.0918,25.0774,25.0774,28900.0
2013-04-22 15:20:00,34.68,34.71,34.68,34.7,26500.0,25.0774,25.0991,25.0774,25.0918,26500.0
2013-04-22 15:25:00,34.71,34.73,34.7,34.71,38700.0,25.0991,25.1135,25.0918,25.0991,38700.0
2013-04-22 15:30:00,34.71,34.74,34.71,34.74,44500.0,25.0991,25.1208,25.0991,25.1208,44500.0
2013-04-22 15:35:00,34.74,34.75,34.72,34.75,55600.0,25.1208,25.128,25.1063,25.128,55600.0
2013-04-22 15:40:00,34.74,34.75,34.72,34.72,32900.0,25.1208,25.128,25.1063,25.1063,32900.0
2013-04-22 15:45:00,34.73,34.73,34.69,34.7,63100.0,25.1135,25.1135,25.0846,25.0918,63100.0
2013-04-22 15:50:00,34.7,34.71,34.68,34.69,50300.0,25.0918,25.0991,25.0774,25.0846,50300.0
2013-04-22 15:55:00,34.69,34.74,34.68,34.74,125300.0,25.0846,25.1208,25.0774,25.1208,125300.0
2013-04-23 09:30:00,34.85,34.88,34.81,34.84,83300.0,25.2003,25.222,25.1714,25.1931,83300.0
2013-04-23 09:35:00,34.84,34.86,34.79,34.82,57400.0,25.1931,25.2075,25.1569,25.1786,57400.0
2013-04-23 09:40:00,34.83,34.95,34.83,34.93,74300.0,25.1858,25.2726,25.1858,25.2581,74300.0
2013-04-23 09:45:00,34.93,34.94,34.88,34.89,55900.0,25.2581,25.2654,25.222,25.2292,55900.0
2013-04-23 09:50:00,34.88,34.91,34.87,34.88,30200.0,25.222,25.2437,25.2148,25.222,30200.0
2013-04-23 09:55:00,34.87,34.9,34.86,34.87,41100.0,25.2148,25.2365,25.2075,25.2148,41100.0
2013-04-23 10:00:00,34.88,34.88,34.8,34.84,117700.0,25.222,25.222,25.1641,25.1931,117700.0
2013-04-23 10:05:00,34.86,34.91,34.86,34.9,24900.0,25.2075,25.2437,25.2075,25.2365,24900.0
2013-04-23 10:10:00,34.9,34.94,34.89,34.92,56700.0,25.2365,25.2654,25.2292,25.2509,56700.0
2013-04-23 10:15:00,34.92,34.97,34.92,34.96,22700.0,25.2509,25.2871,25.2509,25.2798,22700.0
2013-04-23 10:20:00,34.96,34.99,34.95,34.96,13300.0,25.2798,25.3015,25.2726,25.2798,13300.0
2013-04-23 10:25:00,34.96,34.99,34.96,34.96,15000.0,25.2798,25.3015,25.2798,25.2798,15000.0
2013-04-23 10:30:00,34.97,34.98,34.95,34.96,39700.0,25.2871,25.2943,25.2726,25.2798,39700.0
2013-04-23 10:35:00,34.96,34.97,34.92,34.93,29700.0,25.2798,25.2871,25.2509,25.2581,29700.0
2013-04-23 10:40:00,34.93,34.96,34.93,34.95,26500.0,25.2581,25.2798,25.2581,25.2726,26500.0
2013-04-23 10:45:00,34.94,34.96,34.93,34.93,27400.0,25.2654,25.2798,25.2581,25.2581,27400.0
2013-04-23 10:50:00,34.93,34.93,34.82,34.83,111000.0,25.2581,25.2581,25.1786,25.1858,111000.0
2013-04-23 10:55:00,34.82,34.84,34.79,34.82,73000.0,25.1786,25.1931,25.1569,25.1786,73000.0
2013-04-23 11:00:00,34.82,34.84,34.81,34.83,25400.0,25.1786,25.1931,25.1714,25.1858,25400.0
2013-04-23 11:05:00,34.83,34.84,34.78,34.78,39400.0,25.1858,25.1931,25.1497,25.1497,39400.0
2013-04-23 11:10:00,34.79,34.79,34.75,34.79,84000.0,25.1569,25.1569,25.128,25.1569,84000.0
2013-04-23 11:15:00,34.8,34.88,34.8,34.86,42000.0,25.1641,25.222,25.1641,25.2075,42000.0
2013-04-23 11:20:00,34.85,34.9,34.84,34.89,31300.0,25.2003,25.2365,25.1931,25.2292,31300.0
2013-04-23 11:25:00,34.89,34.91,34.86,34.88,46600.0,25.2292,25.2437,25.2075,25.222,46600.0
2013-04-23 11:30:00,34.88,34.89,34.86,34.88,30000.0,25.222,25.2292,25.2075,25.222,30000.0
2013-04-23 11:35:00,34.89,34.9,34.88,34.89,16400.0,25.2292,25.2365,25.222,25.2292,16400.0
2013-04-23 11:40:00,34.89,34.9,34.87,34.87,14900.0,25.2292,25.2365,25.2148,25.2148,14900.0
2013-04-23 11:45:00,34.87,34.9,34.85,34.89,23000.0,25.2148,25.2365,25.2003,25.2292,23000.0
2013-04-23 11:50:00,34.89,34.89,34.86,34.88,21100.0,25.2292,25.2292,25.2075,25.222,21100.0
2013-04-23 11:55:00,34.88,34.9,34.87,34.9,22200.0,25.222,25.2365,25.2148,25.2365,22200.0
2013-04-23 12:00:00,34.89,34.91,34.88,34.91,9500.0,25.2292,25.2437,25.222,25.2437,9500.0
2013-04-23 12:05:00,34.91,34.91,34.88,34.89,13600.0,25.2437,25.2437,25.222,25.2292,13600.0
2013-04-23 12:10:00,34.89,34.9,34.87,34.9,17500.0,25.2292,25.2365,25.2148,25.2365,17500.0
2013-04-23 12:15:00,34.9,34.91,34.87,34.88,16500.0,25.2365,25.2437,25.2148,25.222,16500.0
2013-04-23 12:20:00,34.89,34.9,34.87,34.9,14000.0,25.2292,25.2365,25.2148,25.2365,14000.0
2013-04-23 12:25:00,34.9,34.91,34.89,34.91,3600.0,25.2365,25.2437,25.2292,25.2437,3600.0
2013-04-23 12:30:00,34.9,34.91,34.88,34.89,18800.0,25.2365,25.2437,25.222,25.2292,18800.0
2013-04-23 12:35:00,34.89,34.9,34.84,34.85,38400.0,25.2292,25.2365,25.1931,25.2003,38400.0
2013-04-23 12:40:00,34.84,34.88,34.84,34.86,35100.0,25.1931,25.222,25.1931,25.2075,35100.0
2013-04-23 12:45:00,34.85,34.85,34.84,34.85,10300.0,25.2003,25.2003,25.1931,25.2003,10300.0
2013-04-23 12:50:00,34.84,34.86,34.83,34.86,23500.0,25.1931,25.2075,25.1858,25.2075,23500.0
2013-04-23 12:55:00,34.85,34.87,34.84,34.86,22300.0,25.2003,25.2148,25.1931,25.2075,22300.0
2013-04-23 13:00:00,34.87,34.88,34.85,34.87,32400.0,25.2148,25.222,25.2003,25.2148,32400.0
2013-04-23 13:05:00,34.87,34.87,34.6,34.61,143000.0,25.2148,25.2148,25.0195,25.0268,143000.0
2013-04-23 13:10:00,34.6,34.9,34.56,34.87,134200.0,25.0195,25.2365,24.9906,25.2148,134200.0
2013-04-23 13:15:00,34.87,34.9,34.87,34.88,17500.0,25.2148,25.2365,25.2148,25.222,17500.0
2013-04-23 13:20:00,34.88,34.92,34.88,34.91,9700.0,25.222,25.2509,25.222,25.2437,9700.0
2013-04-23 13:25:00,34.91,34.92,34.84,34.89,227200.0,25.2437,25.2509,25.1931,25.2292,227200.0
2013-04-23 13:30:00,34.88,34.91,34.87,34.9,39100.0,25.222,25.2437,25.2148,25.2365,39100.0
2013-04-23 13:35:00,34.9,34.91,34.87,34.89,14900.0,25.2365,25.2437,25.2148,25.2292,14900.0
2013-04-23 13:40:00,34.9,34.91,34.88,34.88,13800.0,25.2365,25.2437,25.222,25.222,13800.0
2013-04-23 13:45:00,34.88,34.94,34.88,34.89,18200.0,25.222,25.2654,25.222,25.2292,18200.0
2013-04-23 13:50:00,34.89,34.92,34.89,34.92,10300.0,25.2292,25.2509,25.2292,25.2509,10300.0
2013-04-23 13:55:00,34.91,34.93,34.9,34.91,20700.0,25.2437,25.2581,25.2365,25.2437,20700.0
2013-04-23 14:00:00,34.92,34.94,34.91,34.92,19300.0,25.2509,25.2654,25.2437,25.2509,19300.0
2013-04-23 14:05:00,34.92,34.94,34.92,34.93,20900.0,25.2509,25.2654,25.2509,25.2581,20900.0
2013-04-23 14:10:00,34.93,34.94,34.91,34.94,15700.0,25.2581,25.2654,25.2437,25.2654,15700.0
2013-04-23 14:15:00,34.94,34.96,34.89,34.9,41000.0,25.2654,25.2798,25.2292,25.2365,41000.0
2013-04-23 14:20:00,34.89,34.9,34.87,34.88,37000.0,25.2292,25.2365,25.2148,25.222,37000.0
2013-04-23 14:25:00,34.88,34.89,34.85,34.88,50600.0,25.222,25.2292,25.2003,25.222,50600.0
2013-04-23 14:30:00,34.88,34.91,34.87,34.89,66000.0,25.222,25.2437,25.2148,25.2292,66000.0
2013-04-23 14:35:00,34.89,34.91,34.89,34.91,78700.0,25.2292,25.2437,25.2292,25.2437,78700.0
2013-04-23 14:40:00,34.91,34.93,34.9,34.91,43200.0,25.2437,25.2581,25.2365,25.2437,43200.0
2013-04-23 14:45:00,34.91,34.94,34.91,34.92,30900.0,25.2437,25.2654,25.2437,25.2509,30900.0
2013-04-23 14:50:00,34.92,34.93,34.89,34.89,63400.0,25.2509,25.2581,25.2292,25.2292,63400.0
2013-04-23 14:55:00,34.89,34.9,34.88,34.89,14500.0,25.2292,25.2365,25.222,25.2292,14500.0
2013-04-23 15:00:00,34.9,34.91,34.89,34.89,51300.0,25.2365,25.2437,25.2292,25.2292,51300.0
2013-04-23 15:05:00,34.9,34.9,34.87,34.9,38700.0,25.2365,25.2365,25.2148,25.2365,38700.0
2013-04-23 15:10:00,34.9,34.92,34.89,34.9,35000.0,25.2365,25.2509,25.2292,25.2365,35000.0
2013-04-23 15:15:00,34.89,34.93,34.88,34.93,81400.0,25.2292,25.2581,25.222,25.2581,81400.0
2013-04-23 15:20:00,34.92,34.96,34.92,34.95,28100.0,25.2509,25.2798,25.2509,25.2726,28100.0
2013-04-23 15:25:00,34.95,34.98,34.95,34.98,25700.0,25.2726,25.2943,25.2726,25.2943,25700.0
2013-04-23 15:30:00,34.98,35.0,34.96,34.98,182900.0,25.2943,25.3088,25.2798,25.2943,182900.0
2013-04-23 15:35:00,34.98,34.98,34.95,34.98,32800.0,25.2943,25.2943,25.2726,25.2943,32800.0
2013-04-23 15:40:00,34.98,34.99,34.96,34.98,34600.0,25.2943,25.3015,25.2798,25.2943,34600.0
2013-04-23 15:45:00,34.99,35.0,34.97,35.0,105600.0,25.3015,25.3088,25.2871,25.3088,105600.0
2013-04-23 15:50:00,35.0,35.0,34.97,34.97,97500.0,25.3088,25.3088,25.2871,25.2871,97500.0
2013-04-23 15:55:00,34.98,35.0,34.96,35.0,174200.0,25.2943,25.3088,25.2798,25.3088,174200.0
2013-04-24 09:30:00,35.05,35.09,34.98,34.99,198500.0,25.3449,25.3738,25.2943,25.3015,198500.0
2013-04-24 09:35:00,34.98,35.05,34.97,35.02,65400.0,25.2943,25.3449,25.2871,25.3232,65400.0
2013-04-24 09:40:00,35.02,35.06,35.01,35.03,56600.0,25.3232,25.3522,25.316,25.3305,56600.0
2013-04-24 09:45:00,35.02,35.04,34.99,35.0,76600.0,25.3232,25.3377,25.3015,25.3088,76600.0
2013-04-24 09:50:00,35.0,35.04,34.98,35.02,30200.0,25.3088,25.3377,25.2943,25.3232,30200.0
2013-04-24 09:55:00,35.01,35.02,34.97,34.99,32000.0,25.316,25.3232,25.2871,25.3015,32000.0
2013-04-24 10:00:00,34.98,35.0,34.92,34.92,40400.0,25.2943,25.3088,25.2509,25.2509,40400.0
2013-04-24 10:05:00,34.92,34.95,34.88,34.89,40300.0,25.2509,25.2726,25.222,25.2292,40300.0
2013-04-24 10:10:00,34.9,34.91,34.87,34.88,35700.0,25.2365,25.2437,25.2148,25.222,35700.0
2013-04-24 10:15:00,34.88,34.91,34.87,34.88,36400.0,25.222,25.2437,25.2148,25.222,36400.0
2013-04-24 10:20:00,34.88,34.89,34.84,34.86,36400.0,25.222,25.2292,25.1931,25.2075,36400.0
2013-04-24 10:25:00,34.86,34.88,34.85,34.87,25900.0,25.2075,25.222,25.2003,25.2148,25900.0
2013-04-24 10:30:00,34.87,34.9,34.85,34.88,38600.0,25.2148,25.2365,25.2003,25.222,38600.0
2013-04-24 10:35:00,34.89,34.96,34.89,34.92,63300.0,25.2292,25.2798,25.2292,25.2509,63300.0
2013-04-24 10:40:00,34.92,34.95,34.9,34.95,24200.0,25.2509,25.2726,25.2365,25.2726,24200.0
2013-04-24 10:45:00,34.94,34.98,34.93,34.97,58400.0,25.2654,25.2943,25.2581,25.2871,58400.0
2013-04-24 10:50:00,34.98,35.0,34.97,35.0,26700.0,25.2943,25.3088,25.2871,25.3088,26700.0
2013-04-24 10:55:00,34.99,35.0,34.96,34.99,23000.0,25.3015,25.3088,25.2798,25.3015,23000.0
2013-04-24 11:00:00,34.99,35.0,34.98,34.99,22000.0,25.3015,25.3088,25.2943,25.3015,22000.0
2013-04-24 11:05:00,34.98,35.0,34.96,34.97,31500.0,25.2943,25.3088,25.2798,25.2871,31500.0
2013-04-24 11:10:00,34.97,34.98,34.95,34.98,22200.0,25.2871,25.2943,25.2726,25.2943,22200.0
2013-04-24 11:15:00,34.97,34.97,34.87,34.9,31800.0,25.2871,25.2871,25.2148,25.2365,31800.0
2013-04-24 11:20:00,34.89,34.91,34.88,34.9,29300.0,25.2292,25.2437,25.222,25.2365,29300.0
2013-04-24 11:25:00,34.91,34.93,34.89,34.89,50800.0,25.2437,25.2581,25.2292,25.2292,50800.0
2013-04-24 11:30:00,34.9,34.94,34.9,34.94,22500.0,25.2365,25.2654,25.2365,25.2654,22500.0
2013-04-24 11:35:00,34.95,34.95,34.9,34.93,29500.0,25.2726,25.2726,25.2365,25.2581,29500.0
2013-04-24 11:40:00,34.92,34.95,34.91,34.93,13900.0,25.2509,25.2726,25.2437,25.2581,13900.0
2013-04-24 11:45:00,34.93,34.94,34.9,34.9,14600.0,25.2581,25.2654,25.2365,25.2365,14600.0
2013-04-24 11:50:00,34.89,34.9,34.86,34.86,52300.0,25.2292,25.2365,25.2075,25.2075,52300.0
2013-04-24 11:55:00,34.86,34.88,34.85,34.85,14600.0,25.2075,25.222,25.2003,25.2003,14600.0
2013-04-24 12:00:00,34.86,34.88,34.86,34.87,13000.0,25.2075,25.222,25.2075,25.2148,13000.0
2013-04-24 12:05:00,34.87,34.88,34.86,34.87,18800.0,25.2148,25.222,25.2075,25.2148,18800.0
2013-04-24 12:10:00,34.88,34.88,34.86,34.86,9600.0,25.222,25.222,25.2075,25.2075,9600.0
2013-04-24 12:15:00,34.87,34.87,34.85,34.86,7800.0,25.2148,25.2148,25.2003,25.2075,7800.0
2013-04-24 12:20:00,34.86,34.88,34.85,34.87,7100.0,25.2075,25.222,25.2003,25.2148,7100.0
2013-04-24 12:25:00,34.88,34.89,34.87,34.88,10000.0,25.222,25.2292,25.2148,25.222,10000.0
2013-04-24 12:30:00,34.87,34.9,34.87,34.88,10700.0,25.2148,25.2365,25.2148,25.222,10700.0
2013-04-24 12:35:00,34.88,34.89,34.84,34.86,73500.0,25.222,25.2292,25.1931,25.2075,73500.0
2013-04-24 12:40:00,34.86,34.88,34.86,34.87,6300.0,25.2075,25.222,25.2075,25.2148,6300.0
2013-04-24 12:45:00,34.88,34.89,34.86,34.86,10900.0,25.222,25.2292,25.2075,25.2075,10900.0
2013-04-24 12:50:00,34.86,34.88,34.86,34.87,8900.0,25.2075,25.222,25.2075,25.2148,8900.0
2013-04-24 12:55:00,34.87,34.88,34.87,34.87,12000.0,25.2148,25.222,25.2148,25.2148,12000.0
2013-04-24 13:00:00,34.86,34.86,34.83,34.83,34200.0,25.2075,25.2075,25.1858,25.1858,34200.0
2013-04-24 13:05:00,34.84,34.84,34.82,34.84,15400.0,25.1931,25.1931,25.1786,25.1931,15400.0
2013-04-24 13:10:00,34.84,34.84,34.81,34.82,14600.0,25.1931,25.1931,25.1714,25.1786,14600.0
2013-04-24 13:15:00,34.82,34.84,34.8,34.82,22700.0,25.1786,25.1931,25.1641,25.1786,22700.0
2013-04-24 13:20:00,34.82,34.83,34.81,34.83,5500.0,25.1786,25.1858,25.1714,25.1858,5500.0
2013-04-24 13:25:00,34.83,34.83,34.81,34.82,12700.0,25.1858,25.1858,25.1714,25.1786,12700.0
2013-04-24 13:30:00,34.82,34.84,34.8,34.8,36300.0,25.1786,25.1931,25.1641,25.1641,36300.0
2013-04-24 13:35:00,34.81,34.82,34.8,34.81,10500.0,25.1714,25.1786,25.1641,25.1714,10500.0
2013-04-24 13:40:00,34.81,34.81,34.78,34.79,40100.0,25.1714,25.1714,25.1497,25.1569,40100.0
2013-04-24 13:45:00,34.8,34.8,34.77,34.78,43700.0,25.1641,25.1641,25.1424,25.1497,43700.0
2013-04-24 13:50:00,34.78,34.78,34.75,34.76,66800.0,25.1497,25.1497,25.128,25.1352,66800.0
2013-04-24 13:55:00,34.75,34.76,34.75,34.76,13400.0,25.128,25.1352,25.128,25.1352,13400.0
2013-04-24 14:00:00,34.76,34.76,34.75,34.75,19700.0,25.1352,25.1352,25.128,25.128,19700.0
2013-04-24 14:05:00,34.76,34.76,34.75,34.75,51700.0,25.1352,25.1352,25.128,25.128,51700.0
2013-04-24 14:10:00,34.75,34.77,34.75,34.77,21300.0,25.128,25.1424,25.128,25.1424,21300.0
2013-04-24 14:15:00,34.76,34.79,34.76,34.77,47200.0,25.1352,25.1569,25.1352,25.1424,47200.0
2013-04-24 14:20:00,34.78,34.78,34.77,34.78,34900.0,25.1497,25.1497,25.1424,25.1497,34900.0
2013-04-24 14:25:00,34.77,34.8,34.77,34.8,49700.0,25.1424,25.1641,25.1424,25.1641,49700.0
2013-04-24 14:30:00,34.8,34.8,34.79,34.8,11100.0,25.1641,25.1641,25.1569,25.1641,11100.0
2013-04-24 14:35:00,34.8,34.8,34.79,34.8,20000.0,25.1641,25.1641,25.1569,25.1641,20000.0
2013-04-24 14:40:00,34.8,34.8,34.79,34.8,7200.0,25.1641,25.1641,25.1569,25.1641,7200.0
2013-04-24 14:45:00,34.8,34.8,34.78,34.79,35300.0,25.1641,25.1641,25.1497,25.1569,35300.0
2013-04-24 14:50:00,34.79,34.79,34.78,34.79,13300.0,25.1569,25.1569,25.1497,25.1569,13300.0
2013-04-24 14:55:00,34.79,34.8,34.78,34.79,42300.0,25.1569,25.1641,25.1497,25.1569,42300.0
2013-04-24 15:00:00,34.79,34.79,34.76,34.77,41200.0,25.1569,25.1569,25.1352,25.1424,41200.0
2013-04-24 15:05:00,34.77,34.78,34.74,34.75,48100.0,25.1424,25.1497,25.1208,25.128,48100.0
2013-04-24 15:10:00,34.75,34.76,34.73,34.74,30800.0,25.128,25.1352,25.1135,25.1208,30800.0
2013-04-24 15:15:00,34.74,34.75,34.73,34.75,27000.0,25.1208,25.128,25.1135,25.128,27000.0
2013-04-24 15:20:00,34.75,34.77,34.73,34.74,47200.0,25.128,25.1424,25.1135,25.1208,47200.0
2013-04-24 15:25:00,34.74,34.75,34.73,34.74,13800.0,25.1208,25.128,25.1135,25.1208,13800.0
2013-04-24 15:30:00,34.74,34.75,34.71,34.71,53500.0,25.1208,25.128,25.0991,25.0991,53500.0
2013-04-24 15:35:00,34.72,34.73,34.68,34.72,58100.0,25.1063,25.1135,25.0774,25.1063,58100.0
2013-04-24 15:40:00,34.72,34.74,34.65,34.66,54100.0,25.1063,25.1208,25.0557,25.0629,54100.0
2013-04-24 15:45:00,34.66,34.73,34.66,34.73,47900.0,25.0629,25.1135,25.0629,25.1135,47900.0
2013-04-24 15:50:00,34.73,34.75,34.71,34.73,92900.0,25.1135,25.128,25.0991,25.1135,92900.0
2013-04-24 15:55:00,34.73,34.75,34.68,34.71,135300.0,25.1135,25.128,25.0774,25.0991,135300.0
2013-04-25 09:30:00,34.75,34.85,34.7,34.74,62500.0,25.128,25.2003,25.0918,25.1208,62500.0
2013-04-25 09:35:00,34.74,34.75,34.66,34.73,45100.0,25.1208,25.128,25.0629,25.1135,45100.0
2013-04-25 09:40:00,34.73,34.74,34.66,34.69,33500.0,25.1135,25.1208,25.0629,25.0846,33500.0
2013-04-25 09:45:00,34.69,34.72,34.64,34.66,25500.0,25.0846,25.1063,25.0484,25.0629,25500.0
2013-04-25 09:50:00,34.67,34.75,34.66,34.74,37300.0,25.0701,25.128,25.0629,25.1208,37300.0
2013-04-25 09:55:00,34.75,34.75,34.63,34.63,24400.0,25.128,25.128,25.0412,25.0412,24400.0
2013-04-25 10:00:00,34.62,34.63,34.56,34.59,93800.0,25.034,25.0412,24.9906,25.0123,93800.0
2013-04-25 10:05:00,34.59,34.67,34.59,34.66,27100.0,25.0123,25.0701,25.0123,25.0629,27100.0
2013-04-25 10:10:00,34.65,34.68,34.64,34.66,62800.0,25.0557,25.0774,25.0484,25.0629,62800.0
2013-04-25 10:15:00,34.66,34.7,34.66,34.67,40600.0,25.0629,25.0918,25.0629,25.0701,40600.0
2013-04-25 10:20:00,34.66,34.72,34.65,34.7,38800.0,25.0629,25.1063,25.0557,25.0918,38800.0
2013-04-25 10:25:00,34.7,34.75,34.7,34.71,23000.0,25.0918,25.128,25.0918,25.0991,23000.0
2013-04-25 10:30:00,34.71,34.71,34.65,34.65,28900.0,25.0991,25.0991,25.0557,25.0557,28900.0
2013-04-25 10:35:00,34.66,34.67,34.63,34.63,32100.0,25.0629,25.0701,25.0412,25.0412,32100.0
2013-04-25 10:40:00,34.63,34.75,34.63,34.73,48500.0,25.0412,25.128,25.0412,25.1135,48500.0
2013-04-25 10:45:00,34.73,34.73,34.67,34.67,25500.0,25.1135,25.1135,25.0701,25.0701,25500.0
2013-04-25 10:50:00,34.67,34.67,34.62,34.63,30600.0,25.0701,25.0701,25.034,25.0412,30600.0
2013-04-25 10:55:00,34.62,34.7,34.62,34.65,151500.0,25.034,25.0918,25.034,25.0557,151500.0
2013-04-25 11:00:00,34.65,34.66,34.62,34.62,21000.0,25.0557,25.0629,25.034,25.034,21000.0
2013-04-25 11:05:00,34.62,34.62,34.58,34.59,32800.0,25.034,25.034,25.0051,25.0123,32800.0
2013-04-25 11:10:00,34.59,34.63,34.59,34.61,29900.0,25.0123,25.0412,25.0123,25.0268,29900.0
2013-04-25 11:15:00,34.62,34.67,34.61,34.64,81500.0,25.034,25.0701,25.0268,25.0484,81500.0
2013-04-25 11:20:00,34.63,34.66,34.62,34.63,37100.0,25.0412,25.0629,25.034,25.0412,37100.0
2013-04-25 11:25:00,34.62,34.62,34.6,34.61,19300.0,25.034,25.034,25.0195,25.0268,19300.0
2013-04-25 11:30:00,34.6,34.65,34.6,34.63,26800.0,25.0195,25.0557,25.0195,25.0412,26800.0
2013-04-25 11:35:00,34.63,34.63,34.61,34.61,12700.0,25.0412,25.0412,25.0268,25.0268,12700.0
2013-04-25 11:40:00,34.61,34.62,34.61,34.61,11300.0,25.0268,25.034,25.0268,25.0268,11300.0
2013-04-25 11:45:00,34.61,34.67,34.61,34.64,13200.0,25.0268,25.0701,25.0268,25.0484,13200.0
2013-04-25 11:50:00,34.64,34.65,34.61,34.61,15500.0,25.0484,25.0557,25.0268,25.0268,15500.0
2013-04-25 11:55:00,34.62,34.63,34.61,34.63,12800.0,25.034,25.0412,25.0268,25.0412,12800.0
2013-04-25 12:00:00,34.63,34.64,34.61,34.62,15800.0,25.0412,25.0484,25.0268,25.034,15800.0
2013-04-25 12:05:00,34.62,34.64,34.61,34.63,5700.0,25.034,25.0484,25.0268,25.0412,5700.0
2013-04-25 12:10:00,34.64,34.67,34.64,34.67,10400.0,25.0484,25.0701,25.0484,25.0701,10400.0
2013-04-25 12:15:00,34.67,34.69,34.67,34.69,6500.0,25.0701,25.0846,25.0701,25.0846,6500.0
2013-04-25 12:20:00,34.69,34.71,34.68,34.7,8100.0,25.0846,25.0991,25.0774,25.0918,8100.0
2013-04-25 12:25:00,34.7,34.72,34.7,34.72,5500.0,25.0918,25.1063,25.0918,25.1063,5500.0
2013-04-25 12:30:00,34.71,34.72,34.71,34.71,10500.0,25.0991,25.1063,25.0991,25.0991,10500.0
2013-04-25 12:35:00,34.72,34.75,34.72,34.75,13800.0,25.1063,25.128,25.1063,25.128,13800.0
2013-04-25 12:40:00,34.75,34.75,34.74,34.75,16100.0,25.128,25.128,25.1208,25.128,16100.0
2013-04-25 12:45:00,34.75,34.75,34.74,34.75,6300.0,25.128,25.128,25.1208,25.128,6300.0
2013-04-25 12:50:00,34.75,34.75,34.74,34.75,6100.0,25.128,25.128,25.1208,25.128,6100.0
2013-04-25 12:55:00,34.74,34.75,34.74,34.75,10500.0,25.1208,25.128,25.1208,25.128,10500.0
2013-04-25 13:00:00,34.75,34.75,34.74,34.75,4800.0,25.128,25.128,25.1208,25.128,4800.0
2013-04-25 13:05:00,34.75,34.75,34.7,34.71,43700.0,25.128,25.128,25.0918,25.0991,43700.0
2013-04-25 13:10:00,34.7,34.74,34.7,34.73,16900.0,25.0918,25.1208,25.0918,25.1135,16900.0
2013-04-25 13:15:00,34.74,34.75,34.73,34.73,28600.0,25.1208,25.128,25.1135,25.1135,28600.0
2013-04-25 13:20:00,34.73,34.75,34.71,34.73,23500.0,25.1135,25.128,25.0991,25.1135,23500.0
2013-04-25 13:25:00,34.74,34.75,34.73,34.74,13200.0,25.1208,25.128,25.1135,25.1208,13200.0
2013-04-25 13:30:00,34.74,34.75,34.74,34.75,26200.0,25.1208,25.128,25.1208,25.128,26200.0
2013-04-25 13:35:00,34.74,34.75,34.73,34.74,11200.0,25.1208,25.128,25.1135,25.1208,11200.0
2013-04-25 13:40:00,34.75,34.75,34.74,34.75,35400.0,25.128,25.128,25.1208,25.128,35400.0
2013-04-25 13:45:00,34.75,34.75,34.74,34.74,31400.0,25.128,25.128,25.1208,25.1208,31400.0
2013-04-25 13:50:00,34.75,34.75,34.74,34.75,23600.0,25.128,25.128,25.1208,25.128,23600.0
2013-04-25 13:55:00,34.75,34.78,34.74,34.78,27000.0,25.128,25.1497,25.1208,25.1497,27000.0
2013-04-25 14:00:00,34.78,34.78,34.77,34.78,9400.0,25.1497,25.1497,25.1424,25.1497,9400.0
2013-04-25 14:05:00,34.77,34.78,34.77,34.77,18900.0,25.1424,25.1497,25.1424,25.1424,18900.0
2013-04-25 14:10:00,34.77,34.8,34.75,34.78,106000.0,25.1424,25.1641,25.128,25.1497,106000.0
2013-04-25 14:15:00,34.78,34.79,34.78,34.78,15300.0,25.1497,25.1569,25.1497,25.1497,15300.0
2013-04-25 14:20:00,34.79,34.79,34.78,34.79,21700.0,25.1569,25.1569,25.1497,25.1569,21700.0
2013-04-25 14:25:00,34.79,34.79,34.76,34.77,23000.0,25.1569,25.1569,25.1352,25.1424,23000.0
2013-04-25 14:30:00,34.77,34.78,34.74,34.76,22300.0,25.1424,25.1497,25.1208,25.1352,22300.0
2013-04-25 14:35:00,34.76,34.78,34.76,34.77,25200.0,25.1352,25.1497,25.1352,25.1424,25200.0
2013-04-25 14:40:00,34.77,34.79,34.75,34.78,92000.0,25.1424,25.1569,25.128,25.1497,92000.0
2013-04-25 14:45:00,34.78,34.78,34.75,34.75,25800.0,25.1497,25.1497,25.128,25.128,25800.0
2013-04-25 14:50:00,34.75,34.76,34.74,34.74,9700.0,25.128,25.1352,25.1208,25.1208,9700.0
2013-04-25 14:55:00,34.74,34.77,34.73,34.77,43700.0,25.1208,25.1424,25.1135,25.1424,43700.0
2013-04-25 15:00:00,34.77,34.78,34.76,34.76,27500.0,25.1424,25.1497,25.1352,25.1352,27500.0
2013-04-25 15:05:00,34.76,34.77,34.73,34.75,81100.0,25.1352,25.1424,25.1135,25.128,81100.0
2013-04-25 15:10:00,34.74,34.79,34.73,34.78,60800.0,25.1208,25.1569,25.1135,25.1497,60800.0
2013-04-25 15:15:00,34.79,34.79,34.75,34.77,63900.0,25.1569,25.1569,25.128,25.1424,63900.0
2013-04-25 15:20:00,34.77,34.77,34.73,34.75,47700.0,25.1424,25.1424,25.1135,25.128,47700.0
2013-04-25 15:25:00,34.75,34.8,34.75,34.79,88800.0,25.128,25.1641,25.128,25.1569,88800.0
2013-04-25 15:30:00,34.78,34.79,34.77,34.77,27300.0,25.1497,25.1569,25.1424,25.1424,27300.0
2013-04-25 15:35:00,34.78,34.82,34.77,34.8,88200.0,25.1497,25.1786,25.1424,25.1641,88200.0
2013-04-25 15:40:00,34.8,34.84,34.8,34.83,63100.0,25.1641,25.1931,25.1641,25.1858,63100.0
2013-04-25 15:45:00,34.83,34.84,34.8,34.82,97100.0,25.1858,25.1931,25.1641,25.1786,97100.0
2013-04-25 15:50:00,34.82,34.83,34.8,34.8,100100.0,25.1786,25.1858,25.1641,25.1641,100100.0
2013-04-25 15:55:00,34.81,34.86,34.8,34.85,381800.0,25.1714,25.2075,25.1641,25.2003,381800.0
2013-04-26 09:30:00,34.82,35.0,34.81,34.98,86200.0,25.1786,25.3088,25.1714,25.2943,86200.0
2013-04-26 09:35:00,34.98,35.05,34.97,35.04,71500.0,25.2943,25.3449,25.2871,25.3377,71500.0
2013-04-26 09:40:00,35.04,35.05,34.97,35.0,38900.0,25.3377,25.3449,25.2871,25.3088,38900.0
2013-04-26 09:45:00,35.0,35.03,34.97,34.99,24900.0,25.3088,25.3305,25.2871,25.3015,24900.0
2013-04-26 09:50:00,34.99,35.02,34.92,34.97,33100.0,25.3015,25.3232,25.2509,25.2871,33100.0
2013-04-26 09:55:00,34.97,34.98,34.88,34.98,53800.0,25.2871,25.2943,25.222,25.2943,53800.0
2013-04-26 10:00:00,34.97,34.98,34.89,34.89,35500.0,25.2871,25.2943,25.2292,25.2292,35500.0
2013-04-26 10:05:00,34.89,34.91,34.88,34.88,20900.0,25.2292,25.2437,25.222,25.222,20900.0
2013-04-26 10:10:00,34.88,34.89,34.81,34.82,25200.0,25.222,25.2292,25.1714,25.1786,25200.0
2013-04-26 10:15:00,34.82,34.83,34.77,34.77,34000.0,25.1786,25.1858,25.1424,25.1424,34000.0
2013-04-26 10:20:00,34.77,34.78,34.73,34.73,33000.0,25.1424,25.1497,25.1135,25.1135,33000.0
2013-04-26 10:25:00,34.74,34.74,34.7,34.72,47900.0,25.1208,25.1208,25.0918,25.1063,47900.0
2013-04-26 10:30:00,34.71,34.72,34.7,34.71,47900.0,25.0991,25.1063,25.0918,25.0991,47900.0
2013-04-26 10:35:00,34.72,34.8,34.7,34.8,22900.0,25.1063,25.1641,25.0918,25.1641,22900.0
2013-04-26 10:40:00,34.8,34.84,34.74,34.78,33600.0,25.1641,25.1931,25.1208,25.1497,33600.0
2013-04-26 10:45:00,34.77,34.77,34.73,34.77,14100.0,25.1424,25.1424,25.1135,25.1424,14100.0
2013-04-26 10:50:00,34.78,34.78,34.72,34.73,13700.0,25.1497,25.1497,25.1063,25.1135,13700.0
2013-04-26 10:55:00,34.72,34.76,34.72,34.75,13700.0,25.1063,25.1352,25.1063,25.128,13700.0
2013-04-26 11:00:00,34.75,34.77,34.73,34.73,15500.0,25.128,25.1424,25.1135,25.1135,15500.0
2013-04-26 11:05:00,34.74,34.75,34.73,34.73,11300.0,25.1208,25.128,25.1135,25.1135,11300.0
2013-04-26 11:10:00,34.74,34.79,34.73,34.77,19800.0,25.1208,25.1569,25.1135,25.1424,19800.0
2013-04-26 11:15:00,34.77,34.8,34.76,34.77,16700.0,25.1424,25.1641,25.1352,25.1424,16700.0
2013-04-26 11:20:00,34.76,34.78,34.75,34.76,14200.0,25.1352,25.1497,25.128,25.1352,14200.0
2013-04-26 11:25:00,34.76,34.78,34.75,34.78,6600.0,25.1352,25.1497,25.128,25.1497,6600.0
2013-04-26 11:30:00,34.78,34.79,34.73,34.78,69200.0,25.1497,25.1569,25.1135,25.1497,69200.0
2013-04-26 11:35:00,34.78,34.8,34.77,34.8,38600.0,25.1497,25.1641,25.1424,25.1641,38600.0
2013-04-26 11:40:00,34.79,34.8,34.79,34.79,13200.0,25.1569,25.1641,25.1569,25.1569,13200.0
2013-04-26 11:45:00,34.78,34.8,34.77,34.8,21700.0,25.1497,25.1641,25.1424,25.1641,21700.0
2013-04-26 11:50:00,34.8,34.81,34.79,34.8,16800.0,25.1641,25.1714,25.1569,25.1641,16800.0
2013-04-26 11:55:00,34.81,34.86,34.79,34.85,38800.0,25.1714,25.2075,25.1569,25.2003,38800.0
2013-04-26 12:00:00,34.84,34.85,34.8,34.84,17300.0,25.1931,25.2003,25.1641,25.1931,17300.0
2013-04-26 12:05:00,34.84,34.85,34.82,34.85,9700.0,25.1931,25.2003,25.1786,25.2003,9700.0
2013-04-26 12:10:00,34.84,34.84,34.82,34.84,20900.0,25.1931,25.1931,25.1786,25.1931,20900.0
2013-04-26 12:15:00,34.84,34.86,34.83,34.85,15900.0,25.1931,25.2075,25.1858,25.2003,15900.0
2013-04-26 12:20:00,34.85,34.86,34.81,34.83,18400.0,25.2003,25.2075,25.1714,25.1858,18400.0
2013-04-26 12:25:00,34.83,34.86,34.83,34.84,17300.0,25.1858,25.2075,25.1858,25.1931,17300.0
2013-04-26 12:30:00,34.83,34.84,34.82,34.82,14200.0,25.1858,25.1931,25.1786,25.1786,14200.0
2013-04-26 12:35:00,34.83,34.84,34.83,34.83,6100.0,25.1858,25.1931,25.1858,25.1858,6100.0
2013-04-26 12:40:00,34.84,34.86,34.84,34.85,18800.0,25.1931,25.2075,25.1931,25.2003,18800.0
2013-04-26 12:45:00,34.86,34.88,34.85,34.87,19400.0,25.2075,25.222,25.2003,25.2148,19400.0
2013-04-26 12:50:00,34.87,34.89,34.87,34.89,12700.0,25.2148,25.2292,25.2148,25.2292,12700.0
2013-04-26 12:55:00,34.89,34.89,34.86,34.86,13600.0,25.2292,25.2292,25.2075,25.2075,13600.0
2013-04-26 13:00:00,34.86,34.87,34.86,34.87,6300.0,25.2075,25.2148,25.2075,25.2148,6300.0
2013-04-26 13:05:00,34.87,34.87,34.83,34.84,9400.0,25.2148,25.2148,25.1858,25.1931,9400.0
2013-04-26 13:10:00,34.84,34.85,34.82,34.84,18100.0,25.1931,25.2003,25.1786,25.1931,18100.0
2013-04-26 13:15:00,34.83,34.84,34.8,34.8,10000.0,25.1858,25.1931,25.1641,25.1641,10000.0
2013-04-26 13:20:00,34.8,34.85,34.8,34.83,13300.0,25.1641,25.2003,25.1641,25.1858,13300.0
2013-04-26 13:25:00,34.83,34.86,34.83,34.84,16700.0,25.1858,25.2075,25.1858,25.1931,16700.0
2013-04-26 13:30:00,34.84,34.85,34.83,34.83,14800.0,25.1931,25.2003,25.1858,25.1858,14800.0
2013-04-26 13:35:00,34.84,34.84,34.81,34.81,10600.0,25.1931,25.1931,25.1714,25.1714,10600.0
2013-04-26 13:40:00,34.82,34.83,34.81,34.83,7500.0,25.1786,25.1858,25.1714,25.1858,7500.0
2013-04-26 13:45:00,34.82,34.83,34.8,34.8,42200.0,25.1786,25.1858,25.1641,25.1641,42200.0
2013-04-26 13:50:00,34.8,34.81,34.8,34.8,11900.0,25.1641,25.1714,25.1641,25.1641,11900.0
2013-04-26 13:55:00,34.8,34.82,34.8,34.81,12900.0,25.1641,25.1786,25.1641,25.1714,12900.0
2013-04-26 14:00:00,34.81,34.82,34.8,34.82,11200.0,25.1714,25.1786,25.1641,25.1786,11200.0
2013-04-26 14:05:00,34.82,34.83,34.78,34.78,19500.0,25.1786,25.1858,25.1497,25.1497,19500.0
2013-04-26 14:10:00,34.78,34.8,34.76,34.76,11800.0,25.1497,25.1641,25.1352,25.1352,11800.0
2013-04-26 14:15:00,34.76,34.77,34.75,34.77,7700.0,25.1352,25.1424,25.128,25.1424,7700.0
2013-04-26 14:20:00,34.77,34.78,34.75,34.77,16700.0,25.1424,25.1497,25.128,25.1424,16700.0
2013-04-26 14:25:00,34.78,34.78,34.75,34.75,11100.0,25.1497,25.1497,25.128,25.128,11100.0
2013-04-26 14:30:00,34.76,34.78,34.75,34.78,20700.0,25.1352,25.1497,25.128,25.1497,20700.0
2013-04-26 14:35:00,34.78,34.78,34.76,34.78,12000.0,25.1497,25.1497,25.1352,25.1497,12000.0
2013-04-26 14:40:00,34.78,34.78,34.75,34.77,32600.0,25.1497,25.1497,25.128,25.1424,32600.0
2013-04-26 14:45:00,34.77,34.82,34.76,34.81,24300.0,25.1424,25.1786,25.1352,25.1714,24300.0
2013-04-26 14:50:00,34.81,34.82,34.81,34.81,8900.0,25.1714,25.1786,25.1714,25.1714,8900.0
2013-04-26 14:55:00,34.81,34.82,34.79,34.81,18000.0,25.1714,25.1786,25.1569,25.1714,18000.0
2013-04-26 15:00:00,34.81,34.85,34.81,34.83,28200.0,25.1714,25.2003,25.1714,25.1858,28200.0
2013-04-26 15:05:00,34.84,34.85,34.83,34.84,9700.0,25.1931,25.2003,25.1858,25.1931,9700.0
2013-04-26 15:10:00,34.85,34.86,34.84,34.84,20600.0,25.2003,25.2075,25.1931,25.1931,20600.0
2013-04-26 15:15:00,34.84,34.85,34.83,34.83,14500.0,25.1931,25.2003,25.1858,25.1858,14500.0
2013-04-26 15:20:00,34.83,34.84,34.83,34.83,10000.0,25.1858,25.1931,25.1858,25.1858,10000.0
2013-04-26 15:25:00,34.84,34.89,34.83,34.88,18200.0,25.1931,25.2292,25.1858,25.222,18200.0
2013-04-26 15:30:00,34.88,34.89,34.83,34.84,37300.0,25.222,25.2292,25.1858,25.1931,37300.0
2013-04-26 15:35:00,34.83,34.86,34.83,34.86,38100.0,25.1858,25.2075,25.1858,25.2075,38100.0
2013-04-26 15:40:00,34.84,34.85,34.82,34.83,44000.0,25.1931,25.2003,25.1786,25.1858,44000.0
2013-04-26 15:45:00,34.83,34.85,34.78,34.83,311900.0,25.1858,25.2003,25.1497,25.1858,311900.0
2013-04-26 15:50:00,34.82,34.84,34.8,34.83,72200.0,25.1786,25.1931,25.1641,25.1858,72200.0
2013-04-26 15:55:00,34.84,34.85,34.8,34.8,189200.0,25.1931,25.2003,25.1641,25.1641,189200.0
2013-04-29 09:30:00,34.92,34.93,34.71,34.73,60400.0,25.2509,25.2581,25.0991,25.1135,60400.0
2013-04-29 09:35:00,34.76,34.89,34.74,34.89,24200.0,25.1352,25.2292,25.1208,25.2292,24200.0
2013-04-29 09:40:00,34.89,34.89,34.82,34.86,20300.0,25.2292,25.2292,25.1786,25.2075,20300.0
2013-04-29 09:45:00,34.84,34.88,34.82,34.84,7600.0,25.1931,25.222,25.1786,25.1931,7600.0
2013-04-29 09:50:00,34.84,34.88,34.82,34.85,8100.0,25.1931,25.222,25.1786,25.2003,8100.0
2013-04-29 09:55:00,34.85,34.89,34.84,34.86,29800.0,25.2003,25.2292,25.1931,25.2075,29800.0
2013-04-29 10:00:00,34.86,34.92,34.84,34.9,53000.0,25.2075,25.2509,25.1931,25.2365,53000.0
2013-04-29 10:05:00,34.91,34.92,34.85,34.9,49700.0,25.2437,25.2509,25.2003,25.2365,49700.0
2013-04-29 10:10:00,34.91,34.96,34.91,34.95,29400.0,25.2437,25.2798,25.2437,25.2726,29400.0
2013-04-29 10:15:00,34.94,34.95,34.91,34.94,16500.0,25.2654,25.2726,25.2437,25.2654,16500.0
2013-04-29 10:20:00,34.95,34.96,34.94,34.96,13400.0,25.2726,25.2798,25.2654,25.2798,13400.0
2013-04-29 10:25:00,34.95,34.95,34.91,34.92,23400.0,25.2726,25.2726,25.2437,25.2509,23400.0
2013-04-29 10:30:00,34.92,34.93,34.88,34.88,15700.0,25.2509,25.2581,25.222,25.222,15700.0
2013-04-29 10:35:00,34.89,34.93,34.89,34.91,37800.0,25.2292,25.2581,25.2292,25.2437,37800.0
2013-04-29 10:40:00,34.91,34.91,34.88,34.9,13400.0,25.2437,25.2437,25.222,25.2365,13400.0
2013-04-29 10:45:00,34.9,34.92,34.9,34.92,10500.0,25.2365,25.2509,25.2365,25.2509,10500.0
2013-04-29 10:50:00,34.92,34.95,34.91,34.95,8500.0,25.2509,25.2726,25.2437,25.2726,8500.0
2013-04-29 10:55:00,34.95,34.95,34.94,34.95,4800.0,25.2726,25.2726,25.2654,25.2726,4800.0
2013-04-29 11:00:00,34.95,34.95,34.91,34.92,30600.0,25.2726,25.2726,25.2437,25.2509,30600.0
2013-04-29 11:05:00,34.91,34.92,34.9,34.9,8800.0,25.2437,25.2509,25.2365,25.2365,8800.0
2013-04-29 11:10:00,34.9,34.93,34.9,34.93,18300.0,25.2365,25.2581,25.2365,25.2581,18300.0
2013-04-29 11:15:00,34.93,34.94,34.93,34.94,4300.0,25.2581,25.2654,25.2581,25.2654,4300.0
2013-04-29 11:20:00,34.94,34.95,34.92,34.93,19700.0,25.2654,25.2726,25.2509,25.2581,19700.0
2013-04-29 11:25:00,34.92,34.93,34.91,34.91,7200.0,25.2509,25.2581,25.2437,25.2437,7200.0
2013-04-29 11:30:00,34.91,34.92,34.89,34.9,24600.0,25.2437,25.2509,25.2292,25.2365,24600.0
2013-04-29 11:35:00,34.9,34.9,34.86,34.86,17800.0,25.2365,25.2365,25.2075,25.2075,17800.0
2013-04-29 11:40:00,34.87,34.88,34.86,34.87,16700.0,25.2148,25.222,25.2075,25.2148,16700.0
2013-04-29 11:45:00,34.88,34.92,34.88,34.9,24400.0,25.222,25.2509,25.222,25.2365,24400.0
2013-04-29 11:50:00,34.9,34.91,34.9,34.91,3400.0,25.2365,25.2437,25.2365,25.2437,3400.0
2013-04-29 11:55:00,34.91,34.94,34.9,34.93,8000.0,25.2437,25.2654,25.2365,25.2581,8000.0
2013-04-29 12:00:00,34.94,34.96,34.93,34.94,31800.0,25.2654,25.2798,25.2581,25.2654,31800.0
2013-04-29 12:05:00,34.94,34.95,34.93,34.94,12300.0,25.2654,25.2726,25.2581,25.2654,12300.0
2013-04-29 12:10:00,34.94,34.96,34.94,34.95,23400.0,25.2654,25.2798,25.2654,25.2726,23400.0
2013-04-29 12:15:00,34.95,34.95,34.93,34.94,13200.0,25.2726,25.2726,25.2581,25.2654,13200.0
2013-04-29 12:20:00,34.93,34.98,34.93,34.98,23000.0,25.2581,25.2943,25.2581,25.2943,23000.0
2013-04-29 12:25:00,34.98,35.0,34.97,34.98,10800.0,25.2943,25.3088,25.2871,25.2943,10800.0
2013-04-29 12:30:00,34.98,34.98,34.95,34.95,13200.0,25.2943,25.2943,25.2726,25.2726,13200.0
2013-04-29 12:35:00,34.95,35.0,34.95,34.99,20400.0,25.2726,25.3088,25.2726,25.3015,20400.0
2013-04-29 12:40:00,34.99,35.0,34.99,35.0,12100.0,25.3015,25.3088,25.3015,25.3088,12100.0
2013-04-29 12:45:00,34.99,35.0,34.98,34.98,21500.0,25.3015,25.3088,25.2943,25.2943,21500.0
2013-04-29 12:50:00,34.98,34.99,34.98,34.98,9200.0,25.2943,25.3015,25.2943,25.2943,9200.0
2013-04-29 12:55:00,34.99,34.99,34.97,34.97,10900.0,25.3015,25.3015,25.2871,25.2871,10900.0
2013-04-29 13:00:00,34.98,35.01,34.96,34.98,56700.0,25.2943,25.316,25.2798,25.2943,56700.0
2013-04-29 13:05:00,34.97,34.98,34.97,34.97,7900.0,25.2871,25.2943,25.2871,25.2871,7900.0
2013-04-29 13:10:00,34.98,34.99,34.97,34.98,23900.0,25.2943,25.3015,25.2871,25.2943,23900.0
2013-04-29 13:15:00,34.98,34.99,34.96,34.99,13200.0,25.2943,25.3015,25.2798,25.3015,13200.0
2013-04-29 13:20:00,34.98,34.99,34.97,34.97,7500.0,25.2943,25.3015,25.2871,25.2871,7500.0
2013-04-29 13:25:00,34.97,34.98,34.96,34.96,10500.0,25.2871,25.2943,25.2798,25.2798,10500.0
2013-04-29 13:30:00,34.96,34.96,34.95,34.95,13300.0,25.2798,25.2798,25.2726,25.2726,13300.0
2013-04-29 13:35:00,34.96,34.97,34.96,34.97,5600.0,25.2798,25.2871,25.2798,25.2871,5600.0
2013-04-29 13:40:00,34.97,34.98,34.97,34.98,13800.0,25.2871,25.2943,25.2871,25.2943,13800.0
2013-04-29 13:45:00,34.97,34.98,34.95,34.98,47300.0,25.2871,25.2943,25.2726,25.2943,47300.0
2013-04-29 13:50:00,34.97,34.98,34.97,34.98,12900.0,25.2871,25.2943,25.2871,25.2943,12900.0
2013-04-29 13:55:00,34.98,35.02,34.97,35.0,101900.0,25.2943,25.3232,25.2871,25.3088,101900.0
2013-04-29 14:00:00,35.01,35.03,35.0,35.02,12700.0,25.316,25.3305,25.3088,25.3232,12700.0
2013-04-29 14:05:00,35.02,35.02,35.01,35.01,18700.0,25.3232,25.3232,25.316,25.316,18700.0
2013-04-29 14:10:00,35.02,35.02,35.01,35.02,19800.0,25.3232,25.3232,25.316,25.3232,19800.0
2013-04-29 14:15:00,35.01,35.02,35.0,35.01,41800.0,25.316,25.3232,25.3088,25.316,41800.0
2013-04-29 14:20:00,35.01,35.02,35.0,35.01,6600.0,25.316,25.3232,25.3088,25.316,6600.0
2013-04-29 14:25:00,35.02,35.02,34.99,35.01,26500.0,25.3232,25.3232,25.3015,25.316,26500.0
2013-04-29 14:30:00,35.0,35.01,34.99,35.0,34500.0,25.3088,25.316,25.3015,25.3088,34500.0
2013-04-29 14:35:00,35.0,35.01,34.99,35.0,9200.0,25.3088,25.316,25.3015,25.3088,9200.0
2013-04-29 14:40:00,35.0,35.02,34.99,35.02,30500.0,25.3088,25.3232,25.3015,25.3232,30500.0
2013-04-29 14:45:00,35.02,35.02,35.0,35.0,8900.0,25.3232,25.3232,25.3088,25.3088,8900.0
2013-04-29 14:50:00,35.01,35.01,34.99,34.99,9100.0,25.316,25.316,25.3015,25.3015,9100.0
2013-04-29 14:55:00,34.99,35.01,34.99,35.0,18700.0,25.3015,25.316,25.3015,25.3088,18700.0
2013-04-29 15:00:00,35.0,35.02,34.98,34.99,21400.0,25.3088,25.3232,25.2943,25.3015,21400.0
2013-04-29 15:05:00,34.99,35.0,34.95,34.97,13700.0,25.3015,25.3088,25.2726,25.2871,13700.0
2013-04-29 15:10:00,34.97,35.01,34.96,35.0,49800.0,25.2871,25.316,25.2798,25.3088,49800.0
2013-04-29 15:15:00,35.0,35.03,35.0,35.02,18700.0,25.3088,25.3305,25.3088,25.3232,18700.0
2013-04-29 15:20:00,35.02,35.02,35.01,35.02,5200.0,25.3232,25.3232,25.316,25.3232,5200.0
2013-04-29 15:25:00,35.01,35.03,35.0,35.02,36200.0,25.316,25.3305,25.3088,25.3232,36200.0
2013-04-29 15:30:00,35.02,35.05,35.02,35.03,60700.0,25.3232,25.3449,25.3232,25.3305,60700.0
2013-04-29 15:35:00,35.03,35.05,35.03,35.04,17300.0,25.3305,25.3449,25.3305,25.3377,17300.0
2013-04-29 15:40:00,35.04,35.05,35.03,35.05,39400.0,25.3377,25.3449,25.3305,25.3449,39400.0
2013-04-29 15:45:00,35.05,35.05,35.01,35.01,48200.0,25.3449,25.3449,25.316,25.316,48200.0
2013-04-29 15:50:00,35.01,35.03,34.97,34.97,72400.0,25.316,25.3305,25.2871,25.2871,72400.0
2013-04-29 15:55:00,34.97,35.0,34.97,34.99,99200.0,25.2871,25.3088,25.2871,25.3015,99200.0
2013-04-30 09:30:00,34.91,34.99,34.82,34.82,53300.0,25.2437,25.3015,25.1786,25.1786,53300.0
2013-04-30 09:35:00,34.85,34.89,34.78,34.78,24300.0,25.2003,25.2292,25.1497,25.1497,24300.0
2013-04-30 09:40:00,34.79,34.82,34.76,34.76,44300.0,25.1569,25.1786,25.1352,25.1352,44300.0
2013-04-30 09:45:00,34.77,34.81,34.74,34.78,25700.0,25.1424,25.1714,25.1208,25.1497,25700.0
2013-04-30 09:50:00,34.77,34.78,34.72,34.75,20400.0,25.1424,25.1497,25.1063,25.128,20400.0
2013-04-30 09:55:00,34.75,34.78,34.73,34.75,30600.0,25.128,25.1497,25.1135,25.128,30600.0
2013-04-30 10:00:00,34.76,34.81,34.69,34.69,36800.0,25.1352,25.1714,25.0846,25.0846,36800.0
2013-04-30 10:05:00,34.69,34.69,34.65,34.68,41800.0,25.0846,25.0846,25.0557,25.0774,41800.0
2013-04-30 10:10:00,34.67,34.7,34.67,34.67,18000.0,25.0701,25.0918,25.0701,25.0701,18000.0
2013-04-30 10:15:00,34.67,34.67,34.63,34.65,17800.0,25.0701,25.0701,25.0412,25.0557,17800.0
2013-04-30 10:20:00,34.66,34.68,34.65,34.68,24100.0,25.0629,25.0774,25.0557,25.0774,24100.0
2013-04-30 10:25:00,34.69,34.73,34.69,34.73,32900.0,25.0846,25.1135,25.0846,25.1135,32900.0
2013-04-30 10:30:00,34.72,34.72,34.68,34.71,35800.0,25.1063,25.1063,25.0774,25.0991,35800.0
2013-04-30 10:35:00,34.71,34.73,34.69,34.71,28300.0,25.0991,25.1135,25.0846,25.0991,28300.0
2013-04-30 10:40:00,34.71,34.72,34.67,34.69,21200.0,25.0991,25.1063,25.0701,25.0846,21200.0
2013-04-30 10:45:00,34.69,34.7,34.67,34.69,14900.0,25.0846,25.0918,25.0701,25.0846,14900.0
2013-04-30 10:50:00,34.69,34.7,34.67,34.68,21200.0,25.0846,25.0918,25.0701,25.0774,21200.0
2013-04-30 10:55:00,34.67,34.69,34.66,34.67,22500.0,25.0701,25.0846,25.0629,25.0701,22500.0
2013-04-30 11:00:00,34.67,34.69,34.66,34.67,12100.0,25.0701,25.0846,25.0629,25.0701,12100.0
2013-04-30 11:05:00,34.67,34.68,34.65,34.68,17700.0,25.0701,25.0774,25.0557,25.0774,17700.0
2013-04-30 11:10:00,34.68,34.69,34.67,34.68,56200.0,25.0774,25.0846,25.0701,25.0774,56200.0
2013-04-30 11:15:00,34.69,34.71,34.67,34.71,35600.0,25.0846,25.0991,25.0701,25.0991,35600.0
2013-04-30 11:20:00,34.7,34.74,34.7,34.73,14800.0,25.0918,25.1208,25.0918,25.1135,14800.0
2013-04-30 11:25:00,34.73,34.79,34.73,34.78,27200.0,25.1135,25.1569,25.1135,25.1497,27200.0
2013-04-30 11:30:00,34.78,34.82,34.77,34.8,25300.0,25.1497,25.1786,25.1424,25.1641,25300.0
2013-04-30 11:35:00,34.8,34.82,34.8,34.81,17900.0,25.1641,25.1786,25.1641,25.1714,17900.0
2013-04-30 11:40:00,34.81,34.83,34.79,34.81,49100.0,25.1714,25.1858,25.1569,25.1714,49100.0
2013-04-30 11:45:00,34.82,34.82,34.78,34.79,12800.0,25.1786,25.1786,25.1497,25.1569,12800.0
2013-04-30 11:50:00,34.79,34.82,34.78,34.81,11700.0,25.1569,25.1786,25.1497,25.1714,11700.0
2013-04-30 11:55:00,34.8,34.8,34.78,34.8,12200.0,25.1641,25.1641,25.1497,25.1641,12200.0
2013-04-30 12:00:00,34.81,34.81,34.78,34.81,16800.0,25.1714,25.1714,25.1497,25.1714,16800.0
2013-04-30 12:05:00,34.8,34.83,34.8,34.81,12200.0,25.1641,25.1858,25.1641,25.1714,12200.0
2013-04-30 12:10:00,34.81,34.81,34.8,34.81,6600.0,25.1714,25.1714,25.1641,25.1714,6600.0
2013-04-30 12:15:00,34.8,34.84,34.8,34.84,43300.0,25.1641,25.1931,25.1641,25.1931,43300.0
2013-04-30 12:20:00,34.85,34.86,34.83,34.86,38100.0,25.2003,25.2075,25.1858,25.2075,38100.0
2013-04-30 12:25:00,34.85,34.85,34.83,34.84,11500.0,25.2003,25.2003,25.1858,25.1931,11500.0
2013-04-30 12:30:00,34.84,34.87,34.84,34.86,12900.0,25.1931,25.2148,25.1931,25.2075,12900.0
2013-04-30 12:35:00,34.86,34.87,34.85,34.87,14300.0,25.2075,25.2148,25.2003,25.2148,14300.0
2013-04-30 12:40:00,34.87,34.89,34.86,34.88,16300.0,25.2148,25.2292,25.2075,25.222,16300.0
2013-04-30 12:45:00,34.89,34.92,34.88,34.92,10600.0,25.2292,25.2509,25.222,25.2509,10600.0
2013-04-30 12:50:00,34.91,34.93,34.91,34.93,6800.0,25.2437,25.2581,25.2437,25.2581,6800.0
2013-04-30 12:55:00,34.93,34.93,34.91,34.93,33600.0,25.2581,25.2581,25.2437,25.2581,33600.0
2013-04-30 13:00:00,34.92,34.93,34.9,34.91,28800.0,25.2509,25.2581,25.2365,25.2437,28800.0
2013-04-30 13:05:00,34.91,34.92,34.91,34.91,6800.0,25.2437,25.2509,25.2437,25.2437,6800.0
2013-04-30 13:10:00,34.91,34.92,34.9,34.91,18500.0,25.2437,25.2509,25.2365,25.2437,18500.0
2013-04-30 13:15:00,34.9,34.91,34.9,34.91,12800.0,25.2365,25.2437,25.2365,25.2437,12800.0
2013-04-30 13:20:00,34.91,34.92,34.9,34.91,13300.0,25.2437,25.2509,25.2365,25.2437,13300.0
2013-04-30 13:25:00,34.91,34.92,34.89,34.91,24000.0,25.2437,25.2509,25.2292,25.2437,24000.0
2013-04-30 13:30:00,34.91,34.93,34.91,34.92,9000.0,25.2437,25.2581,25.2437,25.2509,9000.0
2013-04-30 13:35:00,34.91,34.92,34.91,34.92,11900.0,25.2437,25.2509,25.2437,25.2509,11900.0
2013-04-30 13:40:00,34.91,34.95,34.91,34.94,14600.0,25.2437,25.2726,25.2437,25.2654,14600.0
2013-04-30 13:45:00,34.95,34.95,34.93,34.95,9700.0,25.2726,25.2726,25.2581,25.2726,9700.0
2013-04-30 13:50:00,34.95,34.97,34.95,34.97,9900.0,25.2726,25.2871,25.2726,25.2871,9900.0
2013-04-30 13:55:00,34.97,34.98,34.94,34.94,21300.0,25.2871,25.2943,25.2654,25.2654,21300.0
2013-04-30 14:00:00,34.94,34.95,34.93,34.94,14800.0,25.2654,25.2726,25.2581,25.2654,14800.0
2013-04-30 14:05:00,34.94,34.95,34.92,34.93,8200.0,25.2654,25.2726,25.2509,25.2581,8200.0
2013-04-30 14:10:00,34.92,34.94,34.92,34.94,9900.0,25.2509,25.2654,25.2509,25.2654,9900.0
2013-04-30 14:15:00,34.93,34.94,34.9,34.92,26200.0,25.2581,25.2654,25.2365,25.2509,26200.0
2013-04-30 14:20:00,34.92,34.92,34.89,34.9,14500.0,25.2509,25.2509,25.2292,25.2365,14500.0
2013-04-30 14:25:00,34.9,34.91,34.89,34.9,8800.0,25.2365,25.2437,25.2292,25.2365,8800.0
2013-04-30 14:30:00,34.91,34.91,34.89,34.89,26200.0,25.2437,25.2437,25.2292,25.2292,26200.0
2013-04-30 14:35:00,34.89,34.9,34.88,34.9,30000.0,25.2292,25.2365,25.222,25.2365,30000.0
2013-04-30 14:40:00,34.9,34.91,34.89,34.91,8200.0,25.2365,25.2437,25.2292,25.2437,8200.0
2013-04-30 14:45:00,34.91,34.91,34.9,34.91,7400.0,25.2437,25.2437,25.2365,25.2437,7400.0
2013-04-30 14:50:00,34.91,34.91,34.9,34.91,5400.0,25.2437,25.2437,25.2365,25.2437,5400.0
2013-04-30 14:55:00,34.91,34.92,34.89,34.9,32900.0,25.2437,25.2509,25.2292,25.2365,32900.0
2013-04-30 15:00:00,34.89,34.9,34.83,34.83,22100.0,25.2292,25.2365,25.1858,25.1858,22100.0
2013-04-30 15:05:00,34.84,34.85,34.8,34.8,81200.0,25.1931,25.2003,25.1641,25.1641,81200.0
2013-04-30 15:10:00,34.8,34.8,34.79,34.8,20000.0,25.1641,25.1641,25.1569,25.1641,20000.0
2013-04-30 15:15:00,34.8,34.81,34.79,34.79,39000.0,25.1641,25.1714,25.1569,25.1569,39000.0
2013-04-30 15:20:00,34.79,34.81,34.79,34.8,24000.0,25.1569,25.1714,25.1569,25.1641,24000.0
2013-04-30 15:25:00,34.81,34.83,34.8,34.8,27900.0,25.1714,25.1858,25.1641,25.1641,27900.0
2013-04-30 15:30:00,34.8,34.83,34.8,34.81,29900.0,25.1641,25.1858,25.1641,25.1714,29900.0
2013-04-30 15:35:00,34.81,34.83,34.79,34.83,30500.0,25.1714,25.1858,25.1569,25.1858,30500.0
2013-04-30 15:40:00,34.83,34.85,34.8,34.85,38900.0,25.1858,25.2003,25.1641,25.2003,38900.0
2013-04-30 15:45:00,34.85,34.86,34.8,34.84,118400.0,25.2003,25.2075,25.1641,25.1931,118400.0
2013-04-30 15:50:00,34.84,34.86,34.82,34.84,118100.0,25.1931,25.2075,25.1786,25.1931,118100.0
2013-04-30 15:55:00,34.84,34.86,34.82,34.84,347700.0,25.1931,25.2075,25.1786,25.1931,347700.0
2013-05-01 09:30:00,34.89,35.0,34.83,34.99,145500.0,25.2292,25.3088,25.1858,25.3015,145500.0
2013-05-01 09:35:00,34.98,35.09,34.98,35.0,303600.0,25.2943,25.3738,25.2943,25.3088,303600.0
2013-05-01 09:40:00,34.98,34.99,34.92,34.96,50100.0,25.2943,25.3015,25.2509,25.2798,50100.0
2013-05-01 09:45:00,34.95,34.98,34.94,34.95,19400.0,25.2726,25.2943,25.2654,25.2726,19400.0
2013-05-01 09:50:00,34.96,35.0,34.95,34.99,27000.0,25.2798,25.3088,25.2726,25.3015,27000.0
2013-05-01 09:55:00,34.99,35.02,34.99,34.99,30800.0,25.3015,25.3232,25.3015,25.3015,30800.0
2013-05-01 10:00:00,34.98,35.0,34.93,34.99,36000.0,25.2943,25.3088,25.2581,25.3015,36000.0
2013-05-01 10:05:00,34.99,35.01,34.97,34.98,42600.0,25.3015,25.316,25.2871,25.2943,42600.0
2013-05-01 10:10:00,34.97,34.98,34.93,34.95,29200.0,25.2871,25.2943,25.2581,25.2726,29200.0
2013-05-01 10:15:00,34.95,34.98,34.95,34.96,20200.0,25.2726,25.2943,25.2726,25.2798,20200.0
2013-05-01 10:20:00,34.95,34.96,34.94,34.95,26500.0,25.2726,25.2798,25.2654,25.2726,26500.0
2013-05-01 10:25:00,34.95,34.96,34.89,34.89,18300.0,25.2726,25.2798,25.2292,25.2292,18300.0
2013-05-01 10:30:00,34.89,34.92,34.87,34.91,19000.0,25.2292,25.2509,25.2148,25.2437,19000.0
2013-05-01 10:35:00,34.92,34.97,34.9,34.95,27400.0,25.2509,25.2871,25.2365,25.2726,27400.0
2013-05-01 10:40:00,34.95,34.97,34.95,34.97,9400.0,25.2726,25.2871,25.2726,25.2871,9400.0
2013-05-01 10:45:00,34.97,34.98,34.93,34.94,16600.0,25.2871,25.2943,25.2581,25.2654,16600.0
2013-05-01 10:50:00,34.94,34.96,34.9,34.95,81700.0,25.2654,25.2798,25.2365,25.2726,81700.0
2013-05-01 10:55:00,34.96,34.96,34.94,34.95,8600.0,25.2798,25.2798,25.2654,25.2726,8600.0
2013-05-01 11:00:00,34.95,34.97,34.95,34.96,11400.0,25.2726,25.2871,25.2726,25.2798,11400.0
2013-05-01 11:05:00,34.97,34.99,34.97,34.98,11400.0,25.2871,25.3015,25.2871,25.2943,11400.0
2013-05-01 11:10:00,34.98,34.99,34.98,34.99,11700.0,25.2943,25.3015,25.2943,25.3015,11700.0
2013-05-01 11:15:00,34.99,35.0,34.97,34.97,19900.0,25.3015,25.3088,25.2871,25.2871,19900.0
2013-05-01 11:20:00,34.98,34.99,34.97,34.98,17000.0,25.2943,25.3015,25.2871,25.2943,17000.0
2013-05-01 11:25:00,34.97,34.99,34.96,34.98,8500.0,25.2871,25.3015,25.2798,25.2943,8500.0
2013-05-01 11:30:00,34.98,34.99,34.98,34.98,5200.0,25.2943,25.3015,25.2943,25.2943,5200.0
2013-05-01 11:35:00,34.99,34.99,34.96,34.97,10700.0,25.3015,25.3015,25.2798,25.2871,10700.0
2013-05-01 11:40:00,34.97,34.98,34.96,34.98,4400.0,25.2871,25.2943,25.2798,25.2943,4400.0
2013-05-01 11:45:00,34.98,35.01,34.98,35.0,25800.0,25.2943,25.316,25.2943,25.3088,25800.0
2013-05-01 11:50:00,35.0,35.0,34.98,34.98,12500.0,25.3088,25.3088,25.2943,25.2943,12500.0
2013-05-01 11:55:00,34.98,35.02,34.97,35.01,14400.0,25.2943,25.3232,25.2871,25.316,14400.0
2013-05-01 12:00:00,35.01,35.02,34.95,34.97,38500.0,25.316,25.3232,25.2726,25.2871,38500.0
2013-05-01 12:05:00,34.97,34.97,34.95,34.96,5400.0,25.2871,25.2871,25.2726,25.2798,5400.0
2013-05-01 12:10:00,34.95,34.95,34.92,34.94,14100.0,25.2726,25.2726,25.2509,25.2654,14100.0
2013-05-01 12:15:00,34.95,34.95,34.9,34.91,13600.0,25.2726,25.2726,25.2365,25.2437,13600.0
2013-05-01 12:20:00,34.91,34.92,34.91,34.91,8000.0,25.2437,25.2509,25.2437,25.2437,8000.0
2013-05-01 12:25:00,34.91,34.94,34.9,34.93,14800.0,25.2437,25.2654,25.2365,25.2581,14800.0
2013-05-01 12:30:00,34.93,34.94,34.91,34.92,20100.0,25.2581,25.2654,25.2437,25.2509,20100.0
2013-05-01 12:35:00,34.92,34.93,34.91,34.92,17600.0,25.2509,25.2581,25.2437,25.2509,17600.0
2013-05-01 12:40:00,34.92,34.94,34.92,34.94,5500.0,25.2509,25.2654,25.2509,25.2654,5500.0
2013-05-01 12:45:00,34.94,34.95,34.93,34.94,6500.0,25.2654,25.2726,25.2581,25.2654,6500.0
2013-05-01 12:50:00,34.94,34.94,34.9,34.91,11600.0,25.2654,25.2654,25.2365,25.2437,11600.0
2013-05-01 12:55:00,34.91,34.91,34.84,34.84,21500.0,25.2437,25.2437,25.1931,25.1931,21500.0
2013-05-01 13:00:00,34.84,34.85,34.81,34.81,10900.0,25.1931,25.2003,25.1714,25.1714,10900.0
2013-05-01 13:05:00,34.81,34.83,34.77,34.77,22000.0,25.1714,25.1858,25.1424,25.1424,22000.0
2013-05-01 13:10:00,34.78,34.81,34.77,34.8,9600.0,25.1497,25.1714,25.1424,25.1641,9600.0
2013-05-01 13:15:00,34.79,34.8,34.77,34.79,13800.0,25.1569,25.1641,25.1424,25.1569,13800.0
2013-05-01 13:20:00,34.79,34.81,34.78,34.81,16000.0,25.1569,25.1714,25.1497,25.1714,16000.0
2013-05-01 13:25:00,34.81,34.83,34.8,34.82,7900.0,25.1714,25.1858,25.1641,25.1786,7900.0
2013-05-01 13:30:00,34.82,34.83,34.79,34.8,46400.0,25.1786,25.1858,25.1569,25.1641,46400.0
2013-05-01 13:35:00,34.81,34.81,34.77,34.77,12300.0,25.1714,25.1714,25.1424,25.1424,12300.0
2013-05-01 13:40:00,34.77,34.77,34.72,34.74,33000.0,25.1424,25.1424,25.1063,25.1208,33000.0
2013-05-01 13:45:00,34.73,34.77,34.72,34.77,14000.0,25.1135,25.1424,25.1063,25.1424,14000.0
2013-05-01 13:50:00,34.76,34.77,34.75,34.77,16900.0,25.1352,25.1424,25.128,25.1424,16900.0
2013-05-01 13:55:00,34.77,34.78,34.75,34.76,11300.0,25.1424,25.1497,25.128,25.1352,11300.0
2013-05-01 14:00:00,34.77,34.83,34.75,34.77,30600.0,25.1424,25.1858,25.128,25.1424,30600.0
2013-05-01 14:05:00,34.77,34.83,34.76,34.81,12700.0,25.1424,25.1858,25.1352,25.1714,12700.0
2013-05-01 14:10:00,34.8,34.8,34.73,34.77,26800.0,25.1641,25.1641,25.1135,25.1424,26800.0
2013-05-01 14:15:00,34.77,34.8,34.77,34.79,20800.0,25.1424,25.1641,25.1424,25.1569,20800.0
2013-05-01 14:20:00,34.79,34.84,34.79,34.83,26500.0,25.1569,25.1931,25.1569,25.1858,26500.0
2013-05-01 14:25:00,34.83,34.84,34.79,34.81,28900.0,25.1858,25.1931,25.1569,25.1714,28900.0
2013-05-01 14:30:00,34.8,34.81,34.78,34.8,18600.0,25.1641,25.1714,25.1497,25.1641,18600.0
2013-05-01 14:35:00,34.79,34.8,34.76,34.76,39900.0,25.1569,25.1641,25.1352,25.1352,39900.0
2013-05-01 14:40:00,34.77,34.77,34.74,34.76,22900.0,25.1424,25.1424,25.1208,25.1352,22900.0
2013-05-01 14:45:00,34.76,34.76,34.69,34.69,54900.0,25.1352,25.1352,25.0846,25.0846,54900.0
2013-05-01 14:50:00,34.69,34.72,34.67,34.7,52400.0,25.0846,25.1063,25.0701,25.0918,52400.0
2013-05-01 14:55:00,34.7,34.71,34.64,34.64,40800.0,25.0918,25.0991,25.0484,25.0484,40800.0
2013-05-01 15:00:00,34.64,34.65,34.62,34.65,30100.0,25.0484,25.0557,25.034,25.0557,30100.0
2013-05-01 15:05:00,34.64,34.65,34.61,34.61,49700.0,25.0484,25.0557,25.0268,25.0268,49700.0
2013-05-01 15:10:00,34.61,34.65,34.6,34.65,26300.0,25.0268,25.0557,25.0195,25.0557,26300.0
2013-05-01 15:15:00,34.65,34.66,34.62,34.65,78600.0,25.0557,25.0629,25.034,25.0557,78600.0
2013-05-01 15:20:00,34.65,34.65,34.58,34.6,48100.0,25.0557,25.0557,25.0051,25.0195,48100.0
2013-05-01 15:25:00,34.6,34.61,34.56,34.57,37400.0,25.0195,25.0268,24.9906,24.9978,37400.0
2013-05-01 15:30:00,34.57,34.59,34.55,34.56,50100.0,24.9978,25.0123,24.9834,24.9906,50100.0
2013-05-01 15:35:00,34.56,34.59,34.55,34.56,63000.0,24.9906,25.0123,24.9834,24.9906,63000.0
2013-05-01 15:40:00,34.56,34.63,34.56,34.61,106800.0,24.9906,25.0412,24.9906,25.0268,106800.0
2013-05-01 15:45:00,34.61,34.61,34.58,34.59,135700.0,25.0268,25.0268,25.0051,25.0123,135700.0
2013-05-01 15:50:00,34.58,34.6,34.57,34.58,103800.0,25.0051,25.0195,24.9978,25.0051,103800.0
2013-05-01 15:55:00,34.58,34.61,34.56,34.56,322500.0,25.0051,25.0268,24.9906,24.9906,322500.0
2013-05-02 09:30:00,34.63,34.73,34.59,34.7,60900.0,25.0412,25.1135,25.0123,25.0918,60900.0
2013-05-02 09:35:00,34.74,34.82,34.68,34.81,24800.0,25.1208,25.1786,25.0774,25.1714,24800.0
2013-05-02 09:40:00,34.81,34.89,34.78,34.84,67600.0,25.1714,25.2292,25.1497,25.1931,67600.0
2013-05-02 09:45:00,34.85,34.87,34.79,34.83,32200.0,25.2003,25.2148,25.1569,25.1858,32200.0
2013-05-02 09:50:00,34.82,34.87,34.8,34.85,38800.0,25.1786,25.2148,25.1641,25.2003,38800.0
2013-05-02 09:55:00,34.84,34.91,34.84,34.88,26800.0,25.1931,25.2437,25.1931,25.222,26800.0
2013-05-02 10:00:00,34.88,34.95,34.88,34.93,46900.0,25.222,25.2726,25.222,25.2581,46900.0
2013-05-02 10:05:00,34.92,34.93,34.85,34.92,80400.0,25.2509,25.2581,25.2003,25.2509,80400.0
2013-05-02 10:10:00,34.92,34.97,34.88,34.88,27500.0,25.2509,25.2871,25.222,25.222,27500.0
2013-05-02 10:15:00,34.88,34.9,34.86,34.87,25000.0,25.222,25.2365,25.2075,25.2148,25000.0
2013-05-02 10:20:00,34.88,34.92,34.88,34.91,14100.0,25.222,25.2509,25.222,25.2437,14100.0
2013-05-02 10:25:00,34.91,34.91,34.86,34.89,22600.0,25.2437,25.2437,25.2075,25.2292,22600.0
2013-05-02 10:30:00,34.89,34.98,34.89,34.94,31900.0,25.2292,25.2943,25.2292,25.2654,31900.0
2013-05-02 10:35:00,34.94,34.94,34.85,34.85,45400.0,25.2654,25.2654,25.2003,25.2003,45400.0
2013-05-02 10:40:00,34.85,34.89,34.84,34.88,27900.0,25.2003,25.2292,25.1931,25.222,27900.0
2013-05-02 10:45:00,34.88,34.89,34.85,34.85,20900.0,25.222,25.2292,25.2003,25.2003,20900.0
2013-05-02 10:50:00,34.85,34.88,34.85,34.88,19300.0,25.2003,25.222,25.2003,25.222,19300.0
2013-05-02 10:55:00,34.88,34.88,34.85,34.87,24000.0,25.222,25.222,25.2003,25.2148,24000.0
2013-05-02 11:00:00,34.86,34.88,34.85,34.85,16300.0,25.2075,25.222,25.2003,25.2003,16300.0
2013-05-02 11:05:00,34.86,34.87,34.85,34.85,11400.0,25.2075,25.2148,25.2003,25.2003,11400.0
2013-05-02 11:10:00,34.85,34.93,34.85,34.93,46200.0,25.2003,25.2581,25.2003,25.2581,46200.0
2013-05-02 11:15:00,34.94,35.0,34.94,34.98,24000.0,25.2654,25.3088,25.2654,25.2943,24000.0
2013-05-02 11:20:00,34.98,35.01,34.95,34.95,47100.0,25.2943,25.316,25.2726,25.2726,47100.0
2013-05-02 11:25:00,34.97,34.97,34.95,34.97,6300.0,25.2871,25.2871,25.2726,25.2871,6300.0
2013-05-02 11:30:00,34.96,34.98,34.93,34.95,31500.0,25.2798,25.2943,25.2581,25.2726,31500.0
2013-05-02 11:35:00,34.94,34.98,34.93,34.98,13800.0,25.2654,25.2943,25.2581,25.2943,13800.0
2013-05-02 11:40:00,34.98,34.99,34.97,34.99,16400.0,25.2943,25.3015,25.2871,25.3015,16400.0
2013-05-02 11:45:00,34.99,35.01,34.98,35.01,30700.0,25.3015,25.316,25.2943,25.316,30700.0
2013-05-02 11:50:00,35.0,35.02,35.0,35.01,23500.0,25.3088,25.3232,25.3088,25.316,23500.0
2013-05-02 11:55:00,35.01,35.02,35.0,35.01,12400.0,25.316,25.3232,25.3088,25.316,12400.0
2013-05-02 12:00:00,35.01,35.03,35.0,35.01,38400.0,25.316,25.3305,25.3088,25.316,38400.0
2013-05-02 12:05:00,35.02,35.02,34.98,34.98,13100.0,25.3232,25.3232,25.2943,25.2943,13100.0
2013-05-02 12:10:00,34.98,34.99,34.97,34.98,18000.0,25.2943,25.3015,25.2871,25.2943,18000.0
2013-05-02 12:15:00,34.99,34.99,34.98,34.99,4800.0,25.3015,25.3015,25.2943,25.3015,4800.0
2013-05-02 12:20:00,34.98,34.99,34.97,34.98,13500.0,25.2943,25.3015,25.2871,25.2943,13500.0
2013-05-02 12:25:00,34.97,34.99,34.97,34.98,9900.0,25.2871,25.3015,25.2871,25.2943,9900.0
2013-05-02 12:30:00,34.98,35.0,34.97,34.98,9800.0,25.2943,25.3088,25.2871,25.2943,9800.0
2013-05-02 12:35:00,34.98,35.0,34.97,34.97,23500.0,25.2943,25.3088,25.2871,25.2871,23500.0
2013-05-02 12:40:00,34.97,34.98,34.96,34.98,7800.0,25.2871,25.2943,25.2798,25.2943,7800.0
2013-05-02 12:45:00,34.98,34.99,34.97,34.98,9400.0,25.2943,25.3015,25.2871,25.2943,9400.0
2013-05-02 12:50:00,34.98,35.0,34.98,34.99,15800.0,25.2943,25.3088,25.2943,25.3015,15800.0
2013-05-02 12:55:00,34.99,34.99,34.94,34.94,25600.0,25.3015,25.3015,25.2654,25.2654,25600.0
2013-05-02 13:00:00,34.94,34.96,34.94,34.95,17200.0,25.2654,25.2798,25.2654,25.2726,17200.0
2013-05-02 13:05:00,34.95,34.98,34.95,34.96,22100.0,25.2726,25.2943,25.2726,25.2798,22100.0
2013-05-02 13:10:00,34.97,34.98,34.96,34.97,6200.0,25.2871,25.2943,25.2798,25.2871,6200.0
2013-05-02 13:15:00,34.97,34.98,34.93,34.95,35200.0,25.2871,25.2943,25.2581,25.2726,35200.0
2013-05-02 13:20:00,34.95,34.95,34.89,34.9,34700.0,25.2726,25.2726,25.2292,25.2365,34700.0
2013-05-02 13:25:00,34.9,34.94,34.9,34.9,64300.0,25.2365,25.2654,25.2365,25.2365,64300.0
2013-05-02 13:30:00,34.9,34.92,34.88,34.9,74200.0,25.2365,25.2509,25.222,25.2365,74200.0
2013-05-02 13:35:00,34.9,34.93,34.89,34.92,33400.0,25.2365,25.2581,25.2292,25.2509,33400.0
2013-05-02 13:40:00,34.92,34.96,34.91,34.95,37700.0,25.2509,25.2798,25.2437,25.2726,37700.0
2013-05-02 13:45:00,34.95,34.95,34.94,34.95,5000.0,25.2726,25.2726,25.2654,25.2726,5000.0
2013-05-02 13:50:00,34.94,34.96,34.94,34.95,27300.0,25.2654,25.2798,25.2654,25.2726,27300.0
2013-05-02 13:55:00,34.95,34.97,34.95,34.97,23700.0,25.2726,25.2871,25.2726,25.2871,23700.0
2013-05-02 14:00:00,34.97,34.97,34.95,34.96,19200.0,25.2871,25.2871,25.2726,25.2798,19200.0
2013-05-02 14:05:00,34.96,34.96,34.94,34.96,19800.0,25.2798,25.2798,25.2654,25.2798,19800.0
2013-05-02 14:10:00,34.96,34.96,34.94,34.95,18900.0,25.2798,25.2798,25.2654,25.2726,18900.0
2013-05-02 14:15:00,34.95,34.97,34.94,34.95,12600.0,25.2726,25.2871,25.2654,25.2726,12600.0
2013-05-02 14:20:00,34.96,34.97,34.94,34.94,27000.0,25.2798,25.2871,25.2654,25.2654,27000.0
2013-05-02 14:25:00,34.94,34.96,34.94,34.96,15300.0,25.2654,25.2798,25.2654,25.2798,15300.0
2013-05-02 14:30:00,34.95,34.97,34.95,34.96,17300.0,25.2726,25.2871,25.2726,25.2798,17300.0
2013-05-02 14:35:00,34.95,34.97,34.95,34.95,24400.0,25.2726,25.2871,25.2726,25.2726,24400.0
2013-05-02 14:40:00,34.95,34.96,34.93,34.93,26700.0,25.2726,25.2798,25.2581,25.2581,26700.0
2013-05-02 14:45:00,34.93,34.96,34.93,34.94,19100.0,25.2581,25.2798,25.2581,25.2654,19100.0
2013-05-02 14:50:00,34.94,34.97,34.93,34.96,15600.0,25.2654,25.2871,25.2581,25.2798,15600.0
2013-05-02 14:55:00,34.95,34.97,34.94,34.95,18200.0,25.2726,25.2871,25.2654,25.2726,18200.0
2013-05-02 15:00:00,34.94,34.96,34.94,34.95,15100.0,25.2654,25.2798,25.2654,25.2726,15100.0
2013-05-02 15:05:00,34.94,34.96,34.94,34.96,49900.0,25.2654,25.2798,25.2654,25.2798,49900.0
2013-05-02 15:10:00,34.95,35.0,34.95,34.98,144800.0,25.2726,25.3088,25.2726,25.2943,144800.0
2013-05-02 15:15:00,34.98,34.98,34.97,34.97,38000.0,25.2943,25.2943,25.2871,25.2871,38000.0
2013-05-02 15:20:00,34.97,35.01,34.96,35.01,67300.0,25.2871,25.316,25.2798,25.316,67300.0
2013-05-02 15:25:00,35.01,35.02,35.0,35.01,55300.0,25.316,25.3232,25.3088,25.316,55300.0
2013-05-02 15:30:00,35.02,35.04,35.01,35.04,46200.0,25.3232,25.3377,25.316,25.3377,46200.0
2013-05-02 15:35:00,35.04,35.06,35.03,35.04,86800.0,25.3377,25.3522,25.3305,25.3377,86800.0
2013-05-02 15:40:00,35.05,35.06,35.04,35.05,49100.0,25.3449,25.3522,25.3377,25.3449,49100.0
2013-05-02 15:45:00,35.05,35.1,35.05,35.05,177000.0,25.3449,25.3811,25.3449,25.3449,177000.0
2013-05-02 15:50:00,35.05,35.08,35.03,35.04,256200.0,25.3449,25.3666,25.3305,25.3377,256200.0
2013-05-02 15:55:00,35.04,35.07,35.02,35.02,243000.0,25.3377,25.3594,25.3232,25.3232,243000.0
2013-05-03 09:30:00,34.85,35.04,34.82,34.94,139400.0,25.2003,25.3377,25.1786,25.2654,139400.0
2013-05-03 09:35:00,34.96,35.0,34.88,34.95,37400.0,25.2798,25.3088,25.222,25.2726,37400.0
2013-05-03 09:40:00,34.94,34.97,34.84,34.87,52200.0,25.2654,25.2871,25.1931,25.2148,52200.0
2013-05-03 09:45:00,34.87,34.9,34.83,34.88,93300.0,25.2148,25.2365,25.1858,25.222,93300.0
2013-05-03 09:50:00,34.87,34.95,34.85,34.95,53700.0,25.2148,25.2726,25.2003,25.2726,53700.0
2013-05-03 09:55:00,34.95,35.01,34.94,35.01,54600.0,25.2726,25.316,25.2654,25.316,54600.0
2013-05-03 10:00:00,35.02,35.05,34.99,35.01,57400.0,25.3232,25.3449,25.3015,25.316,57400.0
2013-05-03 10:05:00,35.01,35.04,35.0,35.01,52800.0,25.316,25.3377,25.3088,25.316,52800.0
2013-05-03 10:10:00,35.01,35.02,35.0,35.01,26100.0,25.316,25.3232,25.3088,25.316,26100.0
2013-05-03 10:15:00,35.01,35.02,35.0,35.0,31900.0,25.316,25.3232,25.3088,25.3088,31900.0
2013-05-03 10:20:00,35.01,35.03,35.0,35.0,79200.0,25.316,25.3305,25.3088,25.3088,79200.0
2013-05-03 10:25:00,35.01,35.08,35.0,35.02,217600.0,25.316,25.3666,25.3088,25.3232,217600.0
2013-05-03 10:30:00,35.03,35.06,34.99,35.01,52200.0,25.3305,25.3522,25.3015,25.316,52200.0
2013-05-03 10:35:00,35.01,35.01,34.97,34.99,35100.0,25.316,25.316,25.2871,25.3015,35100.0
2013-05-03 10:40:00,34.98,35.2,34.98,35.02,80100.0,25.2943,25.4534,25.2943,25.3232,80100.0
2013-05-03 10:45:00,35.03,35.03,35.0,35.0,60900.0,25.3305,25.3305,25.3088,25.3088,60900.0
2013-05-03 10:50:00,35.0,35.02,35.0,35.01,75200.0,25.3088,25.3232,25.3088,25.316,75200.0
2013-05-03 10:55:00,35.01,35.01,35.0,35.01,23300.0,25.316,25.316,25.3088,25.316,23300.0
2013-05-03 11:00:00,35.01,35.04,35.0,35.04,60300.0,25.316,25.3377,25.3088,25.3377,60300.0
2013-05-03 11:05:00,35.03,35.04,35.01,35.03,80900.0,25.3305,25.3377,25.316,25.3305,80900.0
2013-05-03 11:10:00,35.02,35.03,34.99,35.0,29600.0,25.3232,25.3305,25.3015,25.3088,29600.0
2013-05-03 11:15:00,35.0,35.01,34.99,35.01,50500.0,25.3088,25.316,25.3015,25.316,50500.0
2013-05-03 11:20:00,35.01,35.02,34.96,34.97,39300.0,25.316,25.3232,25.2798,25.2871,39300.0
2013-05-03 11:25:00,34.96,34.98,34.95,34.98,46800.0,25.2798,25.2943,25.2726,25.2943,46800.0
2013-05-03 11:30:00,34.97,34.99,34.94,34.94,69700.0,25.2871,25.3015,25.2654,25.2654,69700.0
2013-05-03 11:35:00,34.94,34.94,34.9,34.91,32800.0,25.2654,25.2654,25.2365,25.2437,32800.0
2013-05-03 11:40:00,34.91,34.91,34.87,34.87,36600.0,25.2437,25.2437,25.2148,25.2148,36600.0
2013-05-03 11:45:00,34.87,34.88,34.8,34.8,70900.0,25.2148,25.222,25.1641,25.1641,70900.0
2013-05-03 11:50:00,34.82,34.82,34.76,34.78,52200.0,25.1786,25.1786,25.1352,25.1497,52200.0
2013-05-03 11:55:00,34.77,34.8,34.76,34.78,38600.0,25.1424,25.1641,25.1352,25.1497,38600.0
2013-05-03 12:00:00,34.79,34.88,34.77,34.88,58300.0,25.1569,25.222,25.1424,25.222,58300.0
2013-05-03 12:05:00,34.88,34.88,34.85,34.86,34300.0,25.222,25.222,25.2003,25.2075,34300.0
2013-05-03 12:10:00,34.86,34.91,34.85,34.88,80300.0,25.2075,25.2437,25.2003,25.222,80300.0
2013-05-03 12:15:00,34.88,34.89,34.85,34.88,48200.0,25.222,25.2292,25.2003,25.222,48200.0
2013-05-03 12:20:00,34.88,34.89,34.86,34.89,10500.0,25.222,25.2292,25.2075,25.2292,10500.0
2013-05-03 12:25:00,34.89,34.89,34.87,34.89,22300.0,25.2292,25.2292,25.2148,25.2292,22300.0
2013-05-03 12:30:00,34.89,34.89,34.86,34.87,18800.0,25.2292,25.2292,25.2075,25.2148,18800.0
2013-05-03 12:35:00,34.87,34.89,34.86,34.89,19200.0,25.2148,25.2292,25.2075,25.2292,19200.0
2013-05-03 12:40:00,34.89,34.89,34.86,34.88,44200.0,25.2292,25.2292,25.2075,25.222,44200.0
2013-05-03 12:45:00,34.89,34.9,34.88,34.89,15600.0,25.2292,25.2365,25.222,25.2292,15600.0
2013-05-03 12:50:00,34.89,34.9,34.89,34.9,18900.0,25.2292,25.2365,25.2292,25.2365,18900.0
2013-05-03 12:55:00,34.9,34.91,34.89,34.89,19700.0,25.2365,25.2437,25.2292,25.2292,19700.0
2013-05-03 13:00:00,34.9,34.93,34.89,34.91,32800.0,25.2365,25.2581,25.2292,25.2437,32800.0
2013-05-03 13:05:00,34.91,34.91,34.88,34.89,20900.0,25.2437,25.2437,25.222,25.2292,20900.0
2013-05-03 13:10:00,34.89,34.93,34.88,34.93,37900.0,25.2292,25.2581,25.222,25.2581,37900.0
2013-05-03 13:15:00,34.92,34.93,34.91,34.92,12300.0,25.2509,25.2581,25.2437,25.2509,12300.0
2013-05-03 13:20:00,34.92,34.92,34.9,34.92,36900.0,25.2509,25.2509,25.2365,25.2509,36900.0
2013-05-03 13:25:00,34.92,34.92,34.9,34.91,18700.0,25.2509,25.2509,25.2365,25.2437,18700.0
2013-05-03 13:30:00,34.91,34.91,34.9,34.91,11600.0,25.2437,25.2437,25.2365,25.2437,11600.0
2013-05-03 13:35:00,34.91,34.93,34.9,34.93,31800.0,25.2437,25.2581,25.2365,25.2581,31800.0
2013-05-03 13:40:00,34.93,34.93,34.91,34.91,16800.0,25.2581,25.2581,25.2437,25.2437,16800.0
2013-05-03 13:45:00,34.91,34.91,34.88,34.89,41500.0,25.2437,25.2437,25.222,25.2292,41500.0
2013-05-03 13:50:00,34.89,34.9,34.88,34.88,40700.0,25.2292,25.2365,25.222,25.222,40700.0
2013-05-03 13:55:00,34.88,34.89,34.88,34.88,15200.0,25.222,25.2292,25.222,25.222,15200.0
2013-05-03 14:00:00,34.88,34.9,34.87,34.89,26500.0,25.222,25.2365,25.2148,25.2292,26500.0
2013-05-03 14:05:00,34.89,34.91,34.88,34.9,24000.0,25.2292,25.2437,25.222,25.2365,24000.0
2013-05-03 14:10:00,34.89,34.9,34.87,34.88,26200.0,25.2292,25.2365,25.2148,25.222,26200.0
2013-05-03 14:15:00,34.88,34.89,34.87,34.89,23200.0,25.222,25.2292,25.2148,25.2292,23200.0
2013-05-03 14:20:00,34.89,34.91,34.87,34.91,37300.0,25.2292,25.2437,25.2148,25.2437,37300.0
2013-05-03 14:25:00,34.91,34.92,34.9,34.92,20800.0,25.2437,25.2509,25.2365,25.2509,20800.0
2013-05-03 14:30:00,34.92,34.93,34.9,34.91,41500.0,25.2509,25.2581,25.2365,25.2437,41500.0
2013-05-03 14:35:00,34.91,34.91,34.9,34.91,25200.0,25.2437,25.2437,25.2365,25.2437,25200.0
2013-05-03 14:40:00,34.91,34.94,34.9,34.9,37700.0,25.2437,25.2654,25.2365,25.2365,37700.0
2013-05-03 14:45:00,34.91,34.91,34.89,34.91,23700.0,25.2437,25.2437,25.2292,25.2437,23700.0
2013-05-03 14:50:00,34.9,34.95,34.9,34.94,27900.0,25.2365,25.2726,25.2365,25.2654,27900.0
2013-05-03 14:55:00,34.95,34.95,34.92,34.93,59700.0,25.2726,25.2726,25.2509,25.2581,59700.0
2013-05-03 15:00:00,34.92,34.93,34.92,34.92,17300.0,25.2509,25.2581,25.2509,25.2509,17300.0
2013-05-03 15:05:00,34.92,34.93,34.87,34.87,65900.0,25.2509,25.2581,25.2148,25.2148,65900.0
2013-05-03 15:10:00,34.87,34.88,34.84,34.85,43500.0,25.2148,25.222,25.1931,25.2003,43500.0
2013-05-03 15:15:00,34.84,34.89,34.84,34.87,76100.0,25.1931,25.2292,25.1931,25.2148,76100.0
2013-05-03 15:20:00,34.87,34.87,34.86,34.86,43900.0,25.2148,25.2148,25.2075,25.2075,43900.0
2013-05-03 15:25:00,34.87,34.87,34.84,34.86,95000.0,25.2148,25.2148,25.1931,25.2075,95000.0
2013-05-03 15:30:00,34.85,34.86,34.8,34.8,125300.0,25.2003,25.2075,25.1641,25.1641,125300.0
2013-05-03 15:35:00,34.81,34.81,34.74,34.75,154400.0,25.1714,25.1714,25.1208,25.128,154400.0
2013-05-03 15:40:00,34.74,34.75,34.73,34.75,106600.0,25.1208,25.128,25.1135,25.128,106600.0
2013-05-03 15:45:00,34.75,34.79,34.69,34.7,253700.0,25.128,25.1569,25.0846,25.0918,253700.0
2013-05-03 15:50:00,34.7,34.72,34.64,34.65,252000.0,25.0918,25.1063,25.0484,25.0557,252000.0
2013-05-03 15:55:00,34.65,34.66,34.64,34.64,493000.0,25.0557,25.0629,25.0484,25.0484,493000.0
2013-05-06 09:30:00,34.1,34.56,33.95,34.47,216200.0,24.658,24.9906,24.5495,24.9255,216200.0
2013-05-06 09:35:00,34.46,34.71,34.4,34.42,175200.0,24.9183,25.0991,24.8749,24.8894,175200.0
2013-05-06 09:40:00,34.41,34.55,34.21,34.52,147800.0,24.8821,24.9834,24.7375,24.9617,147800.0
2013-05-06 09:45:00,34.52,34.56,34.38,34.48,132500.0,24.9617,24.9906,24.8604,24.9327,132500.0
2013-05-06 09:50:00,34.49,34.55,34.24,34.37,125100.0,24.94,24.9834,24.7592,24.8532,125100.0
2013-05-06 09:55:00,34.36,34.38,34.16,34.23,165500.0,24.846,24.8604,24.7014,24.752,165500.0
2013-05-06 10:00:00,34.23,34.26,34.17,34.25,98400.0,24.752,24.7737,24.7086,24.7664,98400.0
2013-05-06 10:05:00,34.25,34.3,34.21,34.28,100700.0,24.7664,24.8026,24.7375,24.7881,100700.0
2013-05-06 10:10:00,34.28,34.33,34.27,34.33,72000.0,24.7881,24.8243,24.7809,24.8243,72000.0
2013-05-06 10:15:00,34.32,34.32,34.26,34.26,86100.0,24.8171,24.8171,24.7737,24.7737,86100.0
2013-05-06 10:20:00,34.26,34.31,34.19,34.21,63600.0,24.7737,24.8098,24.723,24.7375,63600.0
2013-05-06 10:25:00,34.21,34.23,34.07,34.07,138400.0,24.7375,24.752,24.6363,24.6363,138400.0
2013-05-06 10:30:00,34.07,34.13,34.01,34.11,91300.0,24.6363,24.6797,24.5929,24.6652,91300.0
2013-05-06 10:35:00,34.12,34.23,34.1,34.16,121500.0,24.6724,24.752,24.658,24.7014,121500.0
2013-05-06 10:40:00,34.16,34.27,34.16,34.21,61300.0,24.7014,24.7809,24.7014,24.7375,61300.0
2013-05-06 10:45:00,34.2,34.31,34.2,34.23,95300.0,24.7303,24.8098,24.7303,24.752,95300.0
2013-05-06 10:50:00,34.23,34.26,34.2,34.22,31300.0,24.752,24.7737,24.7303,24.7447,31300.0
2013-05-06 10:55:00,34.22,34.3,34.22,34.26,85800.0,24.7447,24.8026,24.7447,24.7737,85800.0
2013-05-06 11:00:00,34.27,34.27,34.17,34.17,77900.0,24.7809,24.7809,24.7086,24.7086,77900.0
2013-05-06 11:05:00,34.19,34.22,34.18,34.2,62800.0,24.723,24.7447,24.7158,24.7303,62800.0
2013-05-06 11:10:00,34.21,34.23,34.11,34.11,82900.0,24.7375,24.752,24.6652,24.6652,82900.0
2013-05-06 11:15:00,34.11,34.12,34.08,34.1,42700.0,24.6652,24.6724,24.6435,24.658,42700.0
2013-05-06 11:20:00,34.1,34.11,34.0,34.03,60100.0,24.658,24.6652,24.5857,24.6073,60100.0
2013-05-06 11:25:00,34.04,34.06,33.99,34.04,175200.0,24.6146,24.629,24.5784,24.6146,175200.0
2013-05-06 11:30:00,34.04,34.14,34.04,34.08,67700.0,24.6146,24.6869,24.6146,24.6435,67700.0
2013-05-06 11:35:00,34.07,34.12,34.07,34.08,26100.0,24.6363,24.6724,24.6363,24.6435,26100.0
2013-05-06 11:40:00,34.08,34.15,34.05,34.13,67100.0,24.6435,24.6941,24.6218,24.6797,67100.0
2013-05-06 11:45:00,34.11,34.18,34.11,34.17,32600.0,24.6652,24.7158,24.6652,24.7086,32600.0
2013-05-06 11:50:00,34.18,34.22,34.17,34.18,38700.0,24.7158,24.7447,24.7086,24.7158,38700.0
2013-05-06 11:55:00,34.18,34.19,34.12,34.13,39900.0,24.7158,24.723,24.6724,24.6797,39900.0
2013-05-06 12:00:00,34.13,34.14,34.12,34.13,67700.0,24.6797,24.6869,24.6724,24.6797,67700.0
2013-05-06 12:05:00,34.13,34.21,34.11,34.12,48400.0,24.6797,24.7375,24.6652,24.6724,48400.0
2013-05-06 12:10:00,34.12,34.13,34.11,34.11,24600.0,24.6724,24.6797,24.6652,24.6652,24600.0
2013-05-06 12:15:00,34.11,34.11,34.09,34.1,24500.0,24.6652,24.6652,24.6507,24.658,24500.0
2013-05-06 12:20:00,34.1,34.1,34.09,34.1,15400.0,24.658,24.658,24.6507,24.658,15400.0
2013-05-06 12:25:00,34.1,34.11,34.09,34.09,32200.0,24.658,24.6652,24.6507,24.6507,32200.0
2013-05-06 12:30:00,34.1,34.1,34.05,34.08,72000.0,24.658,24.658,24.6218,24.6435,72000.0
2013-05-06 12:35:00,34.08,34.09,34.02,34.02,39800.0,24.6435,24.6507,24.6001,24.6001,39800.0
2013-05-06 12:40:00,34.02,34.03,34.0,34.02,30600.0,24.6001,24.6073,24.5857,24.6001,30600.0
2013-05-06 12:45:00,34.02,34.09,34.01,34.09,36200.0,24.6001,24.6507,24.5929,24.6507,36200.0
2013-05-06 12:50:00,34.09,34.1,34.06,34.06,16600.0,24.6507,24.658,24.629,24.629,16600.0
2013-05-06 12:55:00,34.06,34.08,34.06,34.08,10200.0,24.629,24.6435,24.629,24.6435,10200.0
2013-05-06 13:00:00,34.08,34.08,34.05,34.05,14800.0,24.6435,24.6435,24.6218,24.6218,14800.0
2013-05-06 13:05:00,34.06,34.06,34.04,34.05,14600.0,24.629,24.629,24.6146,24.6218,14600.0
2013-05-06 13:10:00,34.05,34.07,34.02,34.02,131800.0,24.6218,24.6363,24.6001,24.6001,131800.0
2013-05-06 13:15:00,34.03,34.03,34.01,34.02,119100.0,24.6073,24.6073,24.5929,24.6001,119100.0
2013-05-06 13:20:00,34.02,34.08,34.02,34.07,14100.0,24.6001,24.6435,24.6001,24.6363,14100.0
2013-05-06 13:25:00,34.07,34.08,34.06,34.06,19100.0,24.6363,24.6435,24.629,24.629,19100.0
2013-05-06 13:30:00,34.07,34.13,34.06,34.11,53000.0,24.6363,24.6797,24.629,24.6652,53000.0
2013-05-06 13:35:00,34.11,34.13,34.11,34.13,9600.0,24.6652,24.6797,24.6652,24.6797,9600.0
2013-05-06 13:40:00,34.13,34.15,34.12,34.15,16800.0,24.6797,24.6941,24.6724,24.6941,16800.0
2013-05-06 13:45:00,34.14,34.15,34.13,34.15,17700.0,24.6869,24.6941,24.6797,24.6941,17700.0
2013-05-06 13:50:00,34.14,34.16,34.14,34.16,52600.0,24.6869,24.7014,24.6869,24.7014,52600.0
2013-05-06 13:55:00,34.16,34.22,34.16,34.22,59600.0,24.7014,24.7447,24.7014,24.7447,59600.0
2013-05-06 14:00:00,34.22,34.22,34.2,34.21,29900.0,24.7447,24.7447,24.7303,24.7375,29900.0
2013-05-06 14:05:00,34.2,34.28,34.2,34.28,36100.0,24.7303,24.7881,24.7303,24.7881,36100.0
2013-05-06 14:10:00,34.28,34.29,34.26,34.26,60900.0,24.7881,24.7954,24.7737,24.7737,60900.0
2013-05-06 14:15:00,34.26,34.3,34.25,34.3,78700.0,24.7737,24.8026,24.7664,24.8026,78700.0
2013-05-06 14:20:00,34.3,34.32,34.29,34.32,95800.0,24.8026,24.8171,24.7954,24.8171,95800.0
2013-05-06 14:25:00,34.31,34.33,34.31,34.33,30100.0,24.8098,24.8243,24.8098,24.8243,30100.0
2013-05-06 14:30:00,34.33,34.36,34.32,34.34,53500.0,24.8243,24.846,24.8171,24.8315,53500.0
2013-05-06 14:35:00,34.34,34.35,34.34,34.34,27800.0,24.8315,24.8387,24.8315,24.8315,27800.0
2013-05-06 14:40:00,34.34,34.39,34.34,34.34,80100.0,24.8315,24.8677,24.8315,24.8315,80100.0
2013-05-06 14:45:00,34.35,34.35,34.31,34.32,124200.0,24.8387,24.8387,24.8098,24.8171,124200.0
2013-05-06 14:50:00,34.32,34.35,34.31,34.35,14400.0,24.8171,24.8387,24.8098,24.8387,14400.0
2013-05-06 14:55:00,34.34,34.35,34.3,34.3,47600.0,24.8315,24.8387,24.8026,24.8026,47600.0
2013-05-06 15:00:00,34.31,34.31,34.23,34.26,64200.0,24.8098,24.8098,24.752,24.7737,64200.0
2013-05-06 15:05:00,34.26,34.33,34.26,34.32,57300.0,24.7737,24.8243,24.7737,24.8171,57300.0
2013-05-06 15:10:00,34.33,34.36,34.32,34.33,59500.0,24.8243,24.846,24.8171,24.8243,59500.0
2013-05-06 15:15:00,34.34,34.35,34.32,34.33,67200.0,24.8315,24.8387,24.8171,24.8243,67200.0
2013-05-06 15:20:00,34.33,34.35,34.33,34.34,41600.0,24.8243,24.8387,24.8243,24.8315,41600.0
2013-05-06 15:25:00,34.35,34.36,34.3,34.3,74900.0,24.8387,24.846,24.8026,24.8026,74900.0
2013-05-06 15:30:00,34.31,34.34,34.3,34.32,84700.0,24.8098,24.8315,24.8026,24.8171,84700.0
2013-05-06 15:35:00,34.32,34.36,34.31,34.34,93000.0,24.8171,24.846,24.8098,24.8315,93000.0
2013-05-06 15:40:00,34.34,34.35,34.33,34.34,69200.0,24.8315,24.8387,24.8243,24.8315,69200.0
2013-05-06 15:45:00,34.34,34.37,34.33,34.34,79700.0,24.8315,24.8532,24.8243,24.8315,79700.0
2013-05-06 15:50:00,34.34,34.35,34.31,34.31,104500.0,24.8315,24.8387,24.8098,24.8098,104500.0
2013-05-06 15:55:00,34.32,34.33,34.25,34.33,266700.0,24.8171,24.8243,24.7664,24.8243,266700.0
2013-05-07 09:30:00,34.28,34.33,34.2,34.22,63400.0,24.7881,24.8243,24.7303,24.7447,63400.0
2013-05-07 09:35:00,34.23,34.26,34.18,34.18,21000.0,24.752,24.7737,24.7158,24.7158,21000.0
2013-05-07 09:40:00,34.19,34.28,34.17,34.26,42900.0,24.723,24.7881,24.7086,24.7737,42900.0
2013-05-07 09:45:00,34.24,34.3,34.19,34.19,96700.0,24.7592,24.8026,24.723,24.723,96700.0
2013-05-07 09:50:00,34.2,34.27,34.19,34.24,116900.0,24.7303,24.7809,24.723,24.7592,116900.0
2013-05-07 09:55:00,34.23,34.27,34.2,34.24,92700.0,24.752,24.7809,24.7303,24.7592,92700.0
2013-05-07 10:00:00,34.25,34.27,34.24,34.25,37000.0,24.7664,24.7809,24.7592,24.7664,37000.0
2013-05-07 10:05:00,34.26,34.27,34.23,34.24,104700.0,24.7737,24.7809,24.752,24.7592,104700.0
2013-05-07 10:10:00,34.24,34.25,34.2,34.23,74800.0,24.7592,24.7664,24.7303,24.752,74800.0
2013-05-07 10:15:00,34.23,34.27,34.22,34.24,54100.0,24.752,24.7809,24.7447,24.7592,54100.0
2013-05-07 10:20:00,34.24,34.25,34.18,34.19,79600.0,24.7592,24.7664,24.7158,24.723,79600.0
2013-05-07 10:25:00,34.18,34.22,34.17,34.19,31000.0,24.7158,24.7447,24.7086,24.723,31000.0
2013-05-07 10:30:00,34.19,34.21,34.19,34.2,22600.0,24.723,24.7375,24.723,24.7303,22600.0
2013-05-07 10:35:00,34.2,34.2,34.19,34.2,19900.0,24.7303,24.7303,24.723,24.7303,19900.0
2013-05-07 10:40:00,34.2,34.22,34.19,34.19,31000.0,24.7303,24.7447,24.723,24.723,31000.0
2013-05-07 10:45:00,34.2,34.22,34.17,34.21,48800.0,24.7303,24.7447,24.7086,24.7375,48800.0
2013-05-07 10:50:00,34.22,34.26,34.21,34.26,20900.0,24.7447,24.7737,24.7375,24.7737,20900.0
2013-05-07 10:55:00,34.26,34.29,34.24,34.24,44400.0,24.7737,24.7954,24.7592,24.7592,44400.0
2013-05-07 11:00:00,34.24,34.27,34.24,34.25,24800.0,24.7592,24.7809,24.7592,24.7664,24800.0
2013-05-07 11:05:00,34.25,34.27,34.24,34.26,16800.0,24.7664,24.7809,24.7592,24.7737,16800.0
2013-05-07 11:10:00,34.26,34.33,34.26,34.33,34900.0,24.7737,24.8243,24.7737,24.8243,34900.0
2013-05-07 11:15:00,34.33,34.36,34.32,34.36,42000.0,24.8243,24.846,24.8171,24.846,42000.0
2013-05-07 11:20:00,34.36,34.4,34.36,34.4,31200.0,24.846,24.8749,24.846,24.8749,31200.0
2013-05-07 11:25:00,34.39,34.39,34.35,34.35,21200.0,24.8677,24.8677,24.8387,24.8387,21200.0
2013-05-07 11:30:00,34.35,34.36,34.35,34.35,10400.0,24.8387,24.846,24.8387,24.8387,10400.0
2013-05-07 11:35:00,34.36,34.4,34.36,34.4,38800.0,24.846,24.8749,24.846,24.8749,38800.0
2013-05-07 11:40:00,34.41,34.42,34.4,34.41,90200.0,24.8821,24.8894,24.8749,24.8821,90200.0
2013-05-07 11:45:00,34.41,34.43,34.39,34.39,25900.0,24.8821,24.8966,24.8677,24.8677,25900.0
2013-05-07 11:50:00,34.4,34.4,34.39,34.39,15200.0,24.8749,24.8749,24.8677,24.8677,15200.0
2013-05-07 11:55:00,34.4,34.42,34.39,34.42,20100.0,24.8749,24.8894,24.8677,24.8894,20100.0
2013-05-07 12:00:00,34.42,34.42,34.41,34.41,12300.0,24.8894,24.8894,24.8821,24.8821,12300.0
2013-05-07 12:05:00,34.41,34.42,34.41,34.41,8500.0,24.8821,24.8894,24.8821,24.8821,8500.0
2013-05-07 12:10:00,34.42,34.43,34.41,34.43,14700.0,24.8894,24.8966,24.8821,24.8966,14700.0
2013-05-07 12:15:00,34.43,34.44,34.43,34.44,4600.0,24.8966,24.9038,24.8966,24.9038,4600.0
2013-05-07 12:20:00,34.44,34.45,34.43,34.44,17500.0,24.9038,24.9111,24.8966,24.9038,17500.0
2013-05-07 12:25:00,34.44,34.5,34.44,34.5,37800.0,24.9038,24.9472,24.9038,24.9472,37800.0
2013-05-07 12:30:00,34.49,34.5,34.47,34.48,41800.0,24.94,24.9472,24.9255,24.9327,41800.0
2013-05-07 12:35:00,34.47,34.48,34.47,34.47,46400.0,24.9255,24.9327,24.9255,24.9255,46400.0
2013-05-07 12:40:00,34.47,34.48,34.46,34.48,24100.0,24.9255,24.9327,24.9183,24.9327,24100.0
2013-05-07 12:45:00,34.48,34.5,34.47,34.5,74500.0,24.9327,24.9472,24.9255,24.9472,74500.0
2013-05-07 12:50:00,34.5,34.5,34.48,34.48,17300.0,24.9472,24.9472,24.9327,24.9327,17300.0
2013-05-07 12:55:00,34.48,34.49,34.47,34.48,41300.0,24.9327,24.94,24.9255,24.9327,41300.0
2013-05-07 13:00:00,34.48,34.48,34.46,34.46,14400.0,24.9327,24.9327,24.9183,24.9183,14400.0
2013-05-07 13:05:00,34.46,34.48,34.46,34.48,24500.0,24.9183,24.9327,24.9183,24.9327,24500.0
2013-05-07 13:10:00,34.48,34.48,34.44,34.45,24400.0,24.9327,24.9327,24.9038,24.9111,24400.0
2013-05-07 13:15:00,34.45,34.45,34.44,34.44,15000.0,24.9111,24.9111,24.9038,24.9038,15000.0
2013-05-07 13:20:00,34.44,34.46,34.42,34.42,38800.0,24.9038,24.9183,24.8894,24.8894,38800.0
2013-05-07 13:25:00,34.43,34.44,34.42,34.44,13500.0,24.8966,24.9038,24.8894,24.9038,13500.0
2013-05-07 13:30:00,34.44,34.44,34.42,34.43,20200.0,24.9038,24.9038,24.8894,24.8966,20200.0
2013-05-07 13:35:00,34.42,34.44,34.41,34.41,44400.0,24.8894,24.9038,24.8821,24.8821,44400.0
2013-05-07 13:40:00,34.41,34.45,34.41,34.45,16200.0,24.8821,24.9111,24.8821,24.9111,16200.0
2013-05-07 13:45:00,34.45,34.46,34.44,34.45,32900.0,24.9111,24.9183,24.9038,24.9111,32900.0
2013-05-07 13:50:00,34.45,34.45,34.44,34.45,9500.0,24.9111,24.9111,24.9038,24.9111,9500.0
2013-05-07 13:55:00,34.44,34.45,34.44,34.45,24700.0,24.9038,24.9111,24.9038,24.9111,24700.0
2013-05-07 14:00:00,34.45,34.47,34.44,34.46,18500.0,24.9111,24.9255,24.9038,24.9183,18500.0
2013-05-07 14:05:00,34.47,34.47,34.46,34.47,30500.0,24.9255,24.9255,24.9183,24.9255,30500.0
2013-05-07 14:10:00,34.47,34.5,34.46,34.5,19800.0,24.9255,24.9472,24.9183,24.9472,19800.0
2013-05-07 14:15:00,34.5,34.5,34.49,34.5,23500.0,24.9472,24.9472,24.94,24.9472,23500.0
2013-05-07 14:20:00,34.5,34.51,34.49,34.5,24200.0,24.9472,24.9544,24.94,24.9472,24200.0
2013-05-07 14:25:00,34.49,34.51,34.46,34.46,38400.0,24.94,24.9544,24.9183,24.9183,38400.0
2013-05-07 14:30:00,34.47,34.47,34.44,34.46,28600.0,24.9255,24.9255,24.9038,24.9183,28600.0
2013-05-07 14:35:00,34.45,34.47,34.44,34.45,62400.0,24.9111,24.9255,24.9038,24.9111,62400.0
2013-05-07 14:40:00,34.45,34.45,34.44,34.45,13300.0,24.9111,24.9111,24.9038,24.9111,13300.0
2013-05-07 14:45:00,34.45,34.45,34.44,34.44,12400.0,24.9111,24.9111,24.9038,24.9038,12400.0
2013-05-07 14:50:00,34.45,34.48,34.44,34.46,27100.0,24.9111,24.9327,24.9038,24.9183,27100.0
2013-05-07 14:55:00,34.47,34.51,34.46,34.51,25100.0,24.9255,24.9544,24.9183,24.9544,25100.0
2013-05-07 15:00:00,34.51,34.51,34.4,34.41,96200.0,24.9544,24.9544,24.8749,24.8821,96200.0
2013-05-07 15:05:00,34.41,34.43,34.39,34.4,44600.0,24.8821,24.8966,24.8677,24.8749,44600.0
2013-05-07 15:10:00,34.41,34.42,34.4,34.42,19200.0,24.8821,24.8894,24.8749,24.8894,19200.0
2013-05-07 15:15:00,34.42,34.42,34.4,34.4,16600.0,24.8894,24.8894,24.8749,24.8749,16600.0
2013-05-07 15:20:00,34.41,34.41,34.4,34.41,15800.0,24.8821,24.8821,24.8749,24.8821,15800.0
2013-05-07 15:25:00,34.41,34.41,34.4,34.41,23000.0,24.8821,24.8821,24.8749,24.8821,23000.0
2013-05-07 15:30:00,34.4,34.41,34.4,34.4,39900.0,24.8749,24.8821,24.8749,24.8749,39900.0
2013-05-07 15:35:00,34.41,34.41,34.39,34.4,93700.0,24.8821,24.8821,24.8677,24.8749,93700.0
2013-05-07 15:40:00,34.4,34.43,34.39,34.43,75200.0,24.8749,24.8966,24.8677,24.8966,75200.0
2013-05-07 15:45:00,34.43,34.45,34.42,34.42,96500.0,24.8966,24.9111,24.8894,24.8894,96500.0
2013-05-07 15:50:00,34.42,34.43,34.39,34.4,100400.0,24.8894,24.8966,24.8677,24.8749,100400.0
2013-05-07 15:55:00,34.4,34.41,34.38,34.41,175900.0,24.8749,24.8821,24.8604,24.8821,175900.0
2013-05-08 09:30:00,34.42,34.56,34.31,34.31,76600.0,24.8894,24.9906,24.8098,24.8098,76600.0
2013-05-08 09:35:00,34.32,34.51,34.3,34.43,28300.0,24.8171,24.9544,24.8026,24.8966,28300.0
2013-05-08 09:40:00,34.42,34.42,34.37,34.38,18600.0,24.8894,24.8894,24.8532,24.8604,18600.0
2013-05-08 09:45:00,34.38,34.38,34.28,34.29,42300.0,24.8604,24.8604,24.7881,24.7954,42300.0
2013-05-08 09:50:00,34.29,34.34,34.29,34.3,51100.0,24.7954,24.8315,24.7954,24.8026,51100.0
2013-05-08 09:55:00,34.3,34.3,34.22,34.24,38400.0,24.8026,24.8026,24.7447,24.7592,38400.0
2013-05-08 10:00:00,34.24,34.27,34.23,34.25,71300.0,24.7592,24.7809,24.752,24.7664,71300.0
2013-05-08 10:05:00,34.25,34.27,34.22,34.27,56800.0,24.7664,24.7809,24.7447,24.7809,56800.0
2013-05-08 10:10:00,34.27,34.3,34.26,34.27,50700.0,24.7809,24.8026,24.7737,24.7809,50700.0
2013-05-08 10:15:00,34.27,34.31,34.27,34.29,116700.0,24.7809,24.8098,24.7809,24.7954,116700.0
2013-05-08 10:20:00,34.29,34.31,34.28,34.3,36600.0,24.7954,24.8098,24.7881,24.8026,36600.0
2013-05-08 10:25:00,34.29,34.3,34.26,34.29,30100.0,24.7954,24.8026,24.7737,24.7954,30100.0
2013-05-08 10:30:00,34.3,34.33,34.29,34.33,27000.0,24.8026,24.8243,24.7954,24.8243,27000.0
2013-05-08 10:35:00,34.32,34.39,34.32,34.38,19900.0,24.8171,24.8677,24.8171,24.8604,19900.0
2013-05-08 10:40:00,34.39,34.39,34.35,34.35,45400.0,24.8677,24.8677,24.8387,24.8387,45400.0
2013-05-08 10:45:00,34.36,34.36,34.3,34.3,50800.0,24.846,24.846,24.8026,24.8026,50800.0
2013-05-08 10:50:00,34.3,34.31,34.2,34.22,88900.0,24.8026,24.8098,24.7303,24.7447,88900.0
2013-05-08 10:55:00,34.23,34.25,34.22,34.22,51700.0,24.752,24.7664,24.7447,24.7447,51700.0
2013-05-08 11:00:00,34.22,34.26,34.22,34.25,15400.0,24.7447,24.7737,24.7447,24.7664,15400.0
2013-05-08 11:05:00,34.26,34.28,34.26,34.28,10600.0,24.7737,24.7881,24.7737,24.7881,10600.0
2013-05-08 11:10:00,34.28,34.3,34.23,34.24,49200.0,24.7881,24.8026,24.752,24.7592,49200.0
2013-05-08 11:15:00,34.23,34.24,34.22,34.22,11000.0,24.752,24.7592,24.7447,24.7447,11000.0
2013-05-08 11:20:00,34.22,34.22,34.19,34.19,13700.0,24.7447,24.7447,24.723,24.723,13700.0
2013-05-08 11:25:00,34.19,34.2,34.19,34.19,9800.0,24.723,24.7303,24.723,24.723,9800.0
2013-05-08 11:30:00,34.2,34.25,34.19,34.25,72400.0,24.7303,24.7664,24.723,24.7664,72400.0
2013-05-08 11:35:00,34.26,34.26,34.22,34.23,43100.0,24.7737,24.7737,24.7447,24.752,43100.0
2013-05-08 11:40:00,34.23,34.24,34.23,34.23,13600.0,24.752,24.7592,24.752,24.752,13600.0
2013-05-08 11:45:00,34.23,34.24,34.23,34.24,14900.0,24.752,24.7592,24.752,24.7592,14900.0
2013-05-08 11:50:00,34.24,34.27,34.23,34.27,47800.0,24.7592,24.7809,24.752,24.7809,47800.0
2013-05-08 11:55:00,34.26,34.28,34.26,34.26,19000.0,24.7737,24.7881,24.7737,24.7737,19000.0
2013-05-08 12:00:00,34.27,34.29,34.26,34.28,8600.0,24.7809,24.7954,24.7737,24.7881,8600.0
2013-05-08 12:05:00,34.29,34.3,34.28,34.3,15400.0,24.7954,24.8026,24.7881,24.8026,15400.0
2013-05-08 12:10:00,34.3,34.31,34.3,34.3,17200.0,24.8026,24.8098,24.8026,24.8026,17200.0
2013-05-08 12:15:00,34.3,34.31,34.3,34.3,5400.0,24.8026,24.8098,24.8026,24.8026,5400.0
2013-05-08 12:20:00,34.31,34.32,34.3,34.3,34200.0,24.8098,24.8171,24.8026,24.8026,34200.0
2013-05-08 12:25:00,34.3,34.31,34.28,34.28,18400.0,24.8026,24.8098,24.7881,24.7881,18400.0
2013-05-08 12:30:00,34.29,34.3,34.28,34.3,35700.0,24.7954,24.8026,24.7881,24.8026,35700.0
2013-05-08 12:35:00,34.3,34.32,34.3,34.3,25700.0,24.8026,24.8171,24.8026,24.8026,25700.0
2013-05-08 12:40:00,34.3,34.31,34.3,34.31,4100.0,24.8026,24.8098,24.8026,24.8098,4100.0
2013-05-08 12:45:00,34.3,34.31,34.3,34.31,8500.0,24.8026,24.8098,24.8026,24.8098,8500.0
2013-05-08 12:50:00,34.31,34.31,34.3,34.3,9000.0,24.8098,24.8098,24.8026,24.8026,9000.0
2013-05-08 12:55:00,34.31,34.34,34.3,34.34,28900.0,24.8098,24.8315,24.8026,24.8315,28900.0
2013-05-08 13:00:00,34.34,34.36,34.33,34.35,12700.0,24.8315,24.846,24.8243,24.8387,12700.0
2013-05-08 13:05:00,34.36,34.38,34.36,34.37,12700.0,24.846,24.8604,24.846,24.8532,12700.0
2013-05-08 13:10:00,34.37,34.38,34.34,34.34,21200.0,24.8532,24.8604,24.8315,24.8315,21200.0
2013-05-08 13:15:00,34.34,34.35,34.34,34.34,4800.0,24.8315,24.8387,24.8315,24.8315,4800.0
2013-05-08 13:20:00,34.34,34.38,34.34,34.38,15100.0,24.8315,24.8604,24.8315,24.8604,15100.0
2013-05-08 13:25:00,34.38,34.39,34.38,34.38,6800.0,24.8604,24.8677,24.8604,24.8604,6800.0
2013-05-08 13:30:00,34.39,34.39,34.38,34.38,5700.0,24.8677,24.8677,24.8604,24.8604,5700.0
2013-05-08 13:35:00,34.38,34.39,34.38,34.38,11300.0,24.8604,24.8677,24.8604,24.8604,11300.0
2013-05-08 13:40:00,34.38,34.39,34.32,34.32,35400.0,24.8604,24.8677,24.8171,24.8171,35400.0
2013-05-08 13:45:00,34.32,34.33,34.29,34.29,13200.0,24.8171,24.8243,24.7954,24.7954,13200.0
2013-05-08 13:50:00,34.29,34.3,34.28,34.28,9800.0,24.7954,24.8026,24.7881,24.7881,9800.0
2013-05-08 13:55:00,34.28,34.29,34.28,34.29,7800.0,24.7881,24.7954,24.7881,24.7954,7800.0
2013-05-08 14:00:00,34.28,34.31,34.28,34.31,30200.0,24.7881,24.8098,24.7881,24.8098,30200.0
2013-05-08 14:05:00,34.31,34.31,34.29,34.3,21500.0,24.8098,24.8098,24.7954,24.8026,21500.0
2013-05-08 14:10:00,34.3,34.32,34.3,34.32,16100.0,24.8026,24.8171,24.8026,24.8171,16100.0
2013-05-08 14:15:00,34.31,34.33,34.31,34.33,18500.0,24.8098,24.8243,24.8098,24.8243,18500.0
2013-05-08 14:20:00,34.33,34.34,34.33,34.33,9000.0,24.8243,24.8315,24.8243,24.8243,9000.0
2013-05-08 14:25:00,34.34,34.36,34.33,34.36,12300.0,24.8315,24.846,24.8243,24.846,12300.0
2013-05-08 14:30:00,34.36,34.36,34.33,34.34,39900.0,24.846,24.846,24.8243,24.8315,39900.0
2013-05-08 14:35:00,34.34,34.35,34.32,34.34,50900.0,24.8315,24.8387,24.8171,24.8315,50900.0
2013-05-08 14:40:00,34.34,34.36,34.33,34.36,23700.0,24.8315,24.846,24.8243,24.846,23700.0
2013-05-08 14:45:00,34.36,34.37,34.35,34.36,18700.0,24.846,24.8532,24.8387,24.846,18700.0
2013-05-08 14:50:00,34.37,34.37,34.36,34.36,8600.0,24.8532,24.8532,24.846,24.846,8600.0
2013-05-08 14:55:00,34.37,34.37,34.35,34.35,29500.0,24.8532,24.8532,24.8387,24.8387,29500.0
2013-05-08 15:00:00,34.35,34.36,34.33,34.34,31100.0,24.8387,24.846,24.8243,24.8315,31100.0
2013-05-08 15:05:00,34.34,34.36,34.34,34.36,11200.0,24.8315,24.846,24.8315,24.846,11200.0
2013-05-08 15:10:00,34.36,34.37,34.36,34.37,9000.0,24.846,24.8532,24.846,24.8532,9000.0
2013-05-08 15:15:00,34.37,34.38,34.36,34.37,28900.0,24.8532,24.8604,24.846,24.8532,28900.0
2013-05-08 15:20:00,34.37,34.4,34.37,34.39,20600.0,24.8532,24.8749,24.8532,24.8677,20600.0
2013-05-08 15:25:00,34.4,34.42,34.4,34.41,14800.0,24.8749,24.8894,24.8749,24.8821,14800.0
2013-05-08 15:30:00,34.42,34.42,34.41,34.41,46200.0,24.8894,24.8894,24.8821,24.8821,46200.0
2013-05-08 15:35:00,34.41,34.42,34.41,34.41,20800.0,24.8821,24.8894,24.8821,24.8821,20800.0
2013-05-08 15:40:00,34.41,34.42,34.41,34.41,15000.0,24.8821,24.8894,24.8821,24.8821,15000.0
2013-05-08 15:45:00,34.42,34.42,34.38,34.38,91100.0,24.8894,24.8894,24.8604,24.8604,91100.0
2013-05-08 15:50:00,34.39,34.4,34.38,34.4,44600.0,24.8677,24.8749,24.8604,24.8749,44600.0
2013-05-08 15:55:00,34.4,34.43,34.39,34.43,108700.0,24.8749,24.8966,24.8677,24.8966,108700.0
2013-05-09 09:30:00,34.42,34.52,34.41,34.5,30100.0,24.8894,24.9617,24.8821,24.9472,30100.0
2013-05-09 09:35:00,34.5,34.52,34.47,34.5,8600.0,24.9472,24.9617,24.9255,24.9472,8600.0
2013-05-09 09:40:00,34.49,34.5,34.39,34.39,7300.0,24.94,24.9472,24.8677,24.8677,7300.0
2013-05-09 09:45:00,34.4,34.51,34.4,34.46,15100.0,24.8749,24.9544,24.8749,24.9183,15100.0
2013-05-09 09:50:00,34.45,34.46,34.41,34.43,15900.0,24.9111,24.9183,24.8821,24.8966,15900.0
2013-05-09 09:55:00,34.44,34.44,34.38,34.4,8300.0,24.9038,24.9038,24.8604,24.8749,8300.0
2013-05-09 10:00:00,34.41,34.42,34.36,34.38,44800.0,24.8821,24.8894,24.846,24.8604,44800.0
2013-05-09 10:05:00,34.39,34.39,34.31,34.32,62200.0,24.8677,24.8677,24.8098,24.8171,62200.0
2013-05-09 10:10:00,34.32,34.32,34.26,34.27,41400.0,24.8171,24.8171,24.7737,24.7809,41400.0
2013-05-09 10:15:00,34.28,34.3,34.26,34.26,28300.0,24.7881,24.8026,24.7737,24.7737,28300.0
2013-05-09 10:20:00,34.27,34.28,34.22,34.23,18200.0,24.7809,24.7881,24.7447,24.752,18200.0
2013-05-09 10:25:00,34.23,34.25,34.17,34.17,37800.0,24.752,24.7664,24.7086,24.7086,37800.0
2013-05-09 10:30:00,34.17,34.2,34.17,34.18,35100.0,24.7086,24.7303,24.7086,24.7158,35100.0
2013-05-09 10:35:00,34.18,34.24,34.18,34.22,26100.0,24.7158,24.7592,24.7158,24.7447,26100.0
2013-05-09 10:40:00,34.23,34.24,34.22,34.24,26200.0,24.752,24.7592,24.7447,24.7592,26200.0
2013-05-09 10:45:00,34.23,34.23,34.2,34.2,27700.0,24.752,24.752,24.7303,24.7303,27700.0
2013-05-09 10:50:00,34.2,34.2,34.19,34.2,22500.0,24.7303,24.7303,24.723,24.7303,22500.0
2013-05-09 10:55:00,34.2,34.24,34.19,34.23,28600.0,24.7303,24.7592,24.723,24.752,28600.0
2013-05-09 11:00:00,34.24,34.25,34.2,34.23,41600.0,24.7592,24.7664,24.7303,24.752,41600.0
2013-05-09 11:05:00,34.23,34.23,34.21,34.22,26300.0,24.752,24.752,24.7375,24.7447,26300.0
2013-05-09 11:10:00,34.22,34.22,34.18,34.18,36600.0,24.7447,24.7447,24.7158,24.7158,36600.0
2013-05-09 11:15:00,34.19,34.2,34.16,34.19,82700.0,24.723,24.7303,24.7014,24.723,82700.0
2013-05-09 11:20:00,34.2,34.2,34.18,34.18,38300.0,24.7303,24.7303,24.7158,24.7158,38300.0
2013-05-09 11:25:00,34.19,34.2,34.18,34.2,18800.0,24.723,24.7303,24.7158,24.7303,18800.0
2013-05-09 11:30:00,34.2,34.23,34.19,34.19,48700.0,24.7303,24.752,24.723,24.723,48700.0
2013-05-09 11:35:00,34.2,34.21,34.16,34.16,109400.0,24.7303,24.7375,24.7014,24.7014,109400.0
2013-05-09 11:40:00,34.16,34.21,34.16,34.21,24900.0,24.7014,24.7375,24.7014,24.7375,24900.0
2013-05-09 11:45:00,34.21,34.22,34.19,34.19,20700.0,24.7375,24.7447,24.723,24.723,20700.0
2013-05-09 11:50:00,34.19,34.2,34.18,34.2,18200.0,24.723,24.7303,24.7158,24.7303,18200.0
2013-05-09 11:55:00,34.19,34.2,34.18,34.2,100300.0,24.723,24.7303,24.7158,24.7303,100300.0
2013-05-09 12:00:00,34.2,34.23,34.2,34.23,64600.0,24.7303,24.752,24.7303,24.752,64600.0
2013-05-09 12:05:00,34.23,34.23,34.22,34.22,26100.0,24.752,24.752,24.7447,24.7447,26100.0
2013-05-09 12:10:00,34.22,34.23,34.2,34.2,27000.0,24.7447,24.752,24.7303,24.7303,27000.0
2013-05-09 12:15:00,34.2,34.21,34.2,34.21,58900.0,24.7303,24.7375,24.7303,24.7375,58900.0
2013-05-09 12:20:00,34.2,34.22,34.19,34.2,23300.0,24.7303,24.7447,24.723,24.7303,23300.0
2013-05-09 12:25:00,34.21,34.21,34.2,34.21,10700.0,24.7375,24.7375,24.7303,24.7375,10700.0
2013-05-09 12:30:00,34.22,34.25,34.21,34.25,9800.0,24.7447,24.7664,24.7375,24.7664,9800.0
2013-05-09 12:35:00,34.25,34.25,34.21,34.21,61300.0,24.7664,24.7664,24.7375,24.7375,61300.0
2013-05-09 12:40:00,34.21,34.22,34.2,34.21,23900.0,24.7375,24.7447,24.7303,24.7375,23900.0
2013-05-09 12:45:00,34.21,34.22,34.18,34.19,87300.0,24.7375,24.7447,24.7158,24.723,87300.0
2013-05-09 12:50:00,34.19,34.2,34.17,34.18,26000.0,24.723,24.7303,24.7086,24.7158,26000.0
2013-05-09 12:55:00,34.18,34.2,34.17,34.2,19100.0,24.7158,24.7303,24.7086,24.7303,19100.0
2013-05-09 13:00:00,34.21,34.21,34.19,34.2,24400.0,24.7375,24.7375,24.723,24.7303,24400.0
2013-05-09 13:05:00,34.2,34.21,34.2,34.2,10600.0,24.7303,24.7375,24.7303,24.7303,10600.0
2013-05-09 13:10:00,34.21,34.21,34.2,34.2,10600.0,24.7375,24.7375,24.7303,24.7303,10600.0
2013-05-09 13:15:00,34.21,34.22,34.2,34.22,29300.0,24.7375,24.7447,24.7303,24.7447,29300.0
2013-05-09 13:20:00,34.21,34.22,34.18,34.18,15000.0,24.7375,24.7447,24.7158,24.7158,15000.0
2013-05-09 13:25:00,34.18,34.19,34.16,34.16,10200.0,24.7158,24.723,24.7014,24.7014,10200.0
2013-05-09 13:30:00,34.17,34.2,34.16,34.19,43100.0,24.7086,24.7303,24.7014,24.723,43100.0
2013-05-09 13:35:00,34.2,34.21,34.17,34.17,23600.0,24.7303,24.7375,24.7086,24.7086,23600.0
2013-05-09 13:40:00,34.18,34.21,34.17,34.2,32400.0,24.7158,24.7375,24.7086,24.7303,32400.0
2013-05-09 13:45:00,34.2,34.22,34.18,34.19,40300.0,24.7303,24.7447,24.7158,24.723,40300.0
2013-05-09 13:50:00,34.19,34.2,34.18,34.18,18500.0,24.723,24.7303,24.7158,24.7158,18500.0
2013-05-09 13:55:00,34.18,34.21,34.18,34.2,16900.0,24.7158,24.7375,24.7158,24.7303,16900.0
2013-05-09 14:00:00,34.2,34.21,34.18,34.2,24400.0,24.7303,24.7375,24.7158,24.7303,24400.0
2013-05-09 14:05:00,34.2,34.21,34.18,34.18,19400.0,24.7303,24.7375,24.7158,24.7158,19400.0
2013-05-09 14:10:00,34.19,34.19,34.18,34.18,15400.0,24.723,24.723,24.7158,24.7158,15400.0
2013-05-09 14:15:00,34.19,34.19,34.17,34.18,26400.0,24.723,24.723,24.7086,24.7158,26400.0
2013-05-09 14:20:00,34.18,34.19,34.13,34.13,26700.0,24.7158,24.723,24.6797,24.6797,26700.0
2013-05-09 14:25:00,34.14,34.17,34.14,34.17,19500.0,24.6869,24.7086,24.6869,24.7086,19500.0
2013-05-09 14:30:00,34.17,34.18,34.16,34.17,12400.0,24.7086,24.7158,24.7014,24.7086,12400.0
2013-05-09 14:35:00,34.18,34.18,34.15,34.15,23600.0,24.7158,24.7158,24.6941,24.6941,23600.0
2013-05-09 14:40:00,34.16,34.16,34.13,34.15,41100.0,24.7014,24.7014,24.6797,24.6941,41100.0
2013-05-09 14:45:00,34.15,34.17,34.14,34.15,95900.0,24.6941,24.7086,24.6869,24.6941,95900.0
2013-05-09 14:50:00,34.15,34.18,34.14,34.18,66100.0,24.6941,24.7158,24.6869,24.7158,66100.0
2013-05-09 14:55:00,34.17,34.18,34.16,34.16,48100.0,24.7086,24.7158,24.7014,24.7014,48100.0
2013-05-09 15:00:00,34.17,34.18,34.15,34.17,79000.0,24.7086,24.7158,24.6941,24.7086,79000.0
2013-05-09 15:05:00,34.18,34.19,34.17,34.18,47700.0,24.7158,24.723,24.7086,24.7158,47700.0
2013-05-09 15:10:00,34.18,34.19,34.17,34.17,108600.0,24.7158,24.723,24.7086,24.7086,108600.0
2013-05-09 15:15:00,34.16,34.2,34.16,34.2,48200.0,24.7014,24.7303,24.7014,24.7303,48200.0
2013-05-09 15:20:00,34.2,34.21,34.18,34.2,146100.0,24.7303,24.7375,24.7158,24.7303,146100.0
2013-05-09 15:25:00,34.2,34.21,34.19,34.2,45300.0,24.7303,24.7375,24.723,24.7303,45300.0
2013-05-09 15:30:00,34.2,34.22,34.19,34.2,95200.0,24.7303,24.7447,24.723,24.7303,95200.0
2013-05-09 15:35:00,34.21,34.21,34.19,34.19,37100.0,24.7375,24.7375,24.723,24.723,37100.0
2013-05-09 15:40:00,34.19,34.21,34.19,34.2,108400.0,24.723,24.7375,24.723,24.7303,108400.0
2013-05-09 15:45:00,34.2,34.2,34.15,34.15,168700.0,24.7303,24.7303,24.6941,24.6941,168700.0
2013-05-09 15:50:00,34.15,34.16,34.1,34.13,109300.0,24.6941,24.7014,24.658,24.6797,109300.0
2013-05-09 15:55:00,34.13,34.16,34.11,34.15,176400.0,24.6797,24.7014,24.6652,24.6941,176400.0
2013-05-10 09:30:00,34.17,34.22,34.13,34.14,49100.0,24.7086,24.7447,24.6797,24.6869,49100.0
2013-05-10 09:35:00,34.16,34.23,34.15,34.21,23000.0,24.7014,24.752,24.6941,24.7375,23000.0
2013-05-10 09:40:00,34.21,34.22,34.15,34.16,15000.0,24.7375,24.7447,24.6941,24.7014,15000.0
2013-05-10 09:45:00,34.16,34.19,34.14,34.14,24000.0,24.7014,24.723,24.6869,24.6869,24000.0
2013-05-10 09:50:00,34.14,34.17,34.1,34.1,28000.0,24.6869,24.7086,24.658,24.658,28000.0
2013-05-10 09:55:00,34.11,34.25,34.1,34.24,30200.0,24.6652,24.7664,24.658,24.7592,30200.0
2013-05-10 10:00:00,34.24,34.26,34.22,34.23,41500.0,24.7592,24.7737,24.7447,24.752,41500.0
2013-05-10 10:05:00,34.22,34.27,34.22,34.26,26000.0,24.7447,24.7809,24.7447,24.7737,26000.0
2013-05-10 10:10:00,34.26,34.29,34.24,34.29,45300.0,24.7737,24.7954,24.7592,24.7954,45300.0
2013-05-10 10:15:00,34.28,34.33,34.27,34.3,26000.0,24.7881,24.8243,24.7809,24.8026,26000.0
2013-05-10 10:20:00,34.3,34.33,34.27,34.31,22200.0,24.8026,24.8243,24.7809,24.8098,22200.0
2013-05-10 10:25:00,34.31,34.32,34.3,34.3,26700.0,24.8098,24.8171,24.8026,24.8026,26700.0
2013-05-10 10:30:00,34.3,34.31,34.26,34.27,30000.0,24.8026,24.8098,24.7737,24.7809,30000.0
2013-05-10 10:35:00,34.27,34.29,34.23,34.23,15800.0,24.7809,24.7954,24.752,24.752,15800.0
2013-05-10 10:40:00,34.22,34.26,34.22,34.26,19900.0,24.7447,24.7737,24.7447,24.7737,19900.0
2013-05-10 10:45:00,34.27,34.27,34.23,34.24,15700.0,24.7809,24.7809,24.752,24.7592,15700.0
2013-05-10 10:50:00,34.25,34.29,34.25,34.28,14700.0,24.7664,24.7954,24.7664,24.7881,14700.0
2013-05-10 10:55:00,34.29,34.32,34.28,34.3,11700.0,24.7954,24.8171,24.7881,24.8026,11700.0
2013-05-10 11:00:00,34.29,34.32,34.29,34.3,24900.0,24.7954,24.8171,24.7954,24.8026,24900.0
2013-05-10 11:05:00,34.3,34.36,34.3,34.36,14400.0,24.8026,24.846,24.8026,24.846,14400.0
2013-05-10 11:10:00,34.35,34.36,34.34,34.36,20000.0,24.8387,24.846,24.8315,24.846,20000.0
2013-05-10 11:15:00,34.35,34.36,34.34,34.35,19500.0,24.8387,24.846,24.8315,24.8387,19500.0
2013-05-10 11:20:00,34.35,34.36,34.33,34.36,26300.0,24.8387,24.846,24.8243,24.846,26300.0
2013-05-10 11:25:00,34.36,34.38,34.35,34.37,12700.0,24.846,24.8604,24.8387,24.8532,12700.0
2013-05-10 11:30:00,34.37,34.39,34.36,34.38,31700.0,24.8532,24.8677,24.846,24.8604,31700.0
2013-05-10 11:35:00,34.37,34.37,34.36,34.37,14300.0,24.8532,24.8532,24.846,24.8532,14300.0
2013-05-10 11:40:00,34.36,34.37,34.33,34.33,29800.0,24.846,24.8532,24.8243,24.8243,29800.0
2013-05-10 11:45:00,34.34,34.34,34.27,34.29,19300.0,24.8315,24.8315,24.7809,24.7954,19300.0
2013-05-10 11:50:00,34.27,34.27,34.25,34.25,13200.0,24.7809,24.7809,24.7664,24.7664,13200.0
2013-05-10 11:55:00,34.26,34.27,34.23,34.25,14800.0,24.7737,24.7809,24.752,24.7664,14800.0
2013-05-10 12:00:00,34.24,34.26,34.23,34.25,15000.0,24.7592,24.7737,24.752,24.7664,15000.0
2013-05-10 12:05:00,34.24,34.24,34.21,34.24,19200.0,24.7592,24.7592,24.7375,24.7592,19200.0
2013-05-10 12:10:00,34.23,34.27,34.23,34.27,12400.0,24.752,24.7809,24.752,24.7809,12400.0
2013-05-10 12:15:00,34.27,34.29,34.27,34.28,24200.0,24.7809,24.7954,24.7809,24.7881,24200.0
2013-05-10 12:20:00,34.27,34.29,34.27,34.29,7600.0,24.7809,24.7954,24.7809,24.7954,7600.0
2013-05-10 12:25:00,34.29,34.3,34.28,34.3,10400.0,24.7954,24.8026,24.7881,24.8026,10400.0
2013-05-10 12:30:00,34.29,34.3,34.27,34.28,19700.0,24.7954,24.8026,24.7809,24.7881,19700.0
2013-05-10 12:35:00,34.29,34.29,34.27,34.27,11300.0,24.7954,24.7954,24.7809,24.7809,11300.0
2013-05-10 12:40:00,34.27,34.3,34.26,34.29,30100.0,24.7809,24.8026,24.7737,24.7954,30100.0
2013-05-10 12:45:00,34.28,34.31,34.27,34.29,19200.0,24.7881,24.8098,24.7809,24.7954,19200.0
2013-05-10 12:50:00,34.29,34.3,34.27,34.29,17000.0,24.7954,24.8026,24.7809,24.7954,17000.0
2013-05-10 12:55:00,34.3,34.3,34.26,34.26,8400.0,24.8026,24.8026,24.7737,24.7737,8400.0
2013-05-10 13:00:00,34.27,34.27,34.25,34.25,9600.0,24.7809,24.7809,24.7664,24.7664,9600.0
2013-05-10 13:05:00,34.26,34.3,34.26,34.3,16600.0,24.7737,24.8026,24.7737,24.8026,16600.0
2013-05-10 13:10:00,34.29,34.3,34.26,34.26,14600.0,24.7954,24.8026,24.7737,24.7737,14600.0
2013-05-10 13:15:00,34.27,34.28,34.26,34.27,11200.0,24.7809,24.7881,24.7737,24.7809,11200.0
2013-05-10 13:20:00,34.27,34.27,34.26,34.27,5900.0,24.7809,24.7809,24.7737,24.7809,5900.0
2013-05-10 13:25:00,34.27,34.28,34.27,34.28,16700.0,24.7809,24.7881,24.7809,24.7881,16700.0
2013-05-10 13:30:00,34.27,34.28,34.25,34.25,6700.0,24.7809,24.7881,24.7664,24.7664,6700.0
2013-05-10 13:35:00,34.26,34.26,34.23,34.23,11500.0,24.7737,24.7737,24.752,24.752,11500.0
2013-05-10 13:40:00,34.22,34.22,34.21,34.22,5200.0,24.7447,24.7447,24.7375,24.7447,5200.0
2013-05-10 13:45:00,34.22,34.24,34.22,34.24,15000.0,24.7447,24.7592,24.7447,24.7592,15000.0
2013-05-10 13:50:00,34.24,34.25,34.23,34.25,7600.0,24.7592,24.7664,24.752,24.7664,7600.0
2013-05-10 13:55:00,34.25,34.27,34.23,34.25,17700.0,24.7664,24.7809,24.752,24.7664,17700.0
2013-05-10 14:00:00,34.24,34.26,34.24,34.24,8500.0,24.7592,24.7737,24.7592,24.7592,8500.0
2013-05-10 14:05:00,34.25,34.28,34.24,34.28,13200.0,24.7664,24.7881,24.7592,24.7881,13200.0
2013-05-10 14:10:00,34.27,34.28,34.27,34.27,13400.0,24.7809,24.7881,24.7809,24.7809,13400.0
2013-05-10 14:15:00,34.27,34.27,34.26,34.26,5400.0,24.7809,24.7809,24.7737,24.7737,5400.0
2013-05-10 14:20:00,34.27,34.27,34.24,34.24,13000.0,24.7809,24.7809,24.7592,24.7592,13000.0
2013-05-10 14:25:00,34.25,34.27,34.25,34.27,7700.0,24.7664,24.7809,24.7664,24.7809,7700.0
2013-05-10 14:30:00,34.27,34.27,34.26,34.27,20300.0,24.7809,24.7809,24.7737,24.7809,20300.0
2013-05-10 14:35:00,34.26,34.27,34.25,34.25,5000.0,24.7737,24.7809,24.7664,24.7664,5000.0
2013-05-10 14:40:00,34.25,34.26,34.22,34.23,15600.0,24.7664,24.7737,24.7447,24.752,15600.0
2013-05-10 14:45:00,34.23,34.24,34.22,34.23,19000.0,24.752,24.7592,24.7447,24.752,19000.0
2013-05-10 14:50:00,34.22,34.23,34.2,34.21,16600.0,24.7447,24.752,24.7303,24.7375,16600.0
2013-05-10 14:55:00,34.22,34.22,34.2,34.2,5400.0,24.7447,24.7447,24.7303,24.7303,5400.0
2013-05-10 15:00:00,34.2,34.21,34.2,34.2,8600.0,24.7303,24.7375,24.7303,24.7303,8600.0
2013-05-10 15:05:00,34.2,34.22,34.2,34.2,22500.0,24.7303,24.7447,24.7303,24.7303,22500.0
2013-05-10 15:10:00,34.2,34.21,34.19,34.19,9900.0,24.7303,24.7375,24.723,24.723,9900.0
2013-05-10 15:15:00,34.19,34.2,34.18,34.18,16700.0,24.723,24.7303,24.7158,24.7158,16700.0
2013-05-10 15:20:00,34.18,34.19,34.16,34.17,19900.0,24.7158,24.723,24.7014,24.7086,19900.0
2013-05-10 15:25:00,34.18,34.18,34.14,34.14,13700.0,24.7158,24.7158,24.6869,24.6869,13700.0
2013-05-10 15:30:00,34.15,34.16,34.12,34.14,43000.0,24.6941,24.7014,24.6724,24.6869,43000.0
2013-05-10 15:35:00,34.14,34.15,34.12,34.14,61300.0,24.6869,24.6941,24.6724,24.6869,61300.0
2013-05-10 15:40:00,34.14,34.14,34.13,34.14,56300.0,24.6869,24.6869,24.6797,24.6869,56300.0
2013-05-10 15:45:00,34.14,34.16,34.13,34.13,143200.0,24.6869,24.7014,24.6797,24.6797,143200.0
2013-05-10 15:50:00,34.14,34.17,34.13,34.16,101700.0,24.6869,24.7086,24.6797,24.7014,101700.0
2013-05-10 15:55:00,34.16,34.2,34.16,34.18,193300.0,24.7014,24.7303,24.7014,24.7158,193300.0
2013-05-13 09:30:00,34.22,34.25,34.16,34.2,331700.0,24.7447,24.7664,24.7014,24.7303,331700.0
2013-05-13 09:35:00,34.21,34.24,34.17,34.22,20300.0,24.7375,24.7592,24.7086,24.7447,20300.0
2013-05-13 09:40:00,34.24,34.25,34.21,34.24,27100.0,24.7592,24.7664,24.7375,24.7592,27100.0
2013-05-13 09:45:00,34.23,34.27,34.22,34.26,22400.0,24.752,24.7809,24.7447,24.7737,22400.0
2013-05-13 09:50:00,34.27,34.3,34.25,34.29,40800.0,24.7809,24.8026,24.7664,24.7954,40800.0
2013-05-13 09:55:00,34.28,34.3,34.26,34.29,25900.0,24.7881,24.8026,24.7737,24.7954,25900.0
2013-05-13 10:00:00,34.29,34.32,34.26,34.3,35400.0,24.7954,24.8171,24.7737,24.8026,35400.0
2013-05-13 10:05:00,34.31,34.35,34.31,34.34,51900.0,24.8098,24.8387,24.8098,24.8315,51900.0
2013-05-13 10:10:00,34.34,34.36,34.34,34.35,38400.0,24.8315,24.846,24.8315,24.8387,38400.0
2013-05-13 10:15:00,34.35,34.42,34.35,34.37,123700.0,24.8387,24.8894,24.8387,24.8532,123700.0
2013-05-13 10:20:00,34.37,34.37,34.31,34.32,21900.0,24.8532,24.8532,24.8098,24.8171,21900.0
2013-05-13 10:25:00,34.32,34.34,34.31,34.31,14400.0,24.8171,24.8315,24.8098,24.8098,14400.0
2013-05-13 10:30:00,34.32,34.33,34.31,34.33,10300.0,24.8171,24.8243,24.8098,24.8243,10300.0
2013-05-13 10:35:00,34.33,34.35,34.33,34.35,14200.0,24.8243,24.8387,24.8243,24.8387,14200.0
2013-05-13 10:40:00,34.36,34.37,34.34,34.35,15000.0,24.846,24.8532,24.8315,24.8387,15000.0
2013-05-13 10:45:00,34.35,34.35,34.34,34.34,11300.0,24.8387,24.8387,24.8315,24.8315,11300.0
2013-05-13 10:50:00,34.34,34.36,34.34,34.35,15900.0,24.8315,24.846,24.8315,24.8387,15900.0
2013-05-13 10:55:00,34.34,34.37,34.33,34.35,17800.0,24.8315,24.8532,24.8243,24.8387,17800.0
2013-05-13 11:00:00,34.35,34.37,34.33,34.35,35000.0,24.8387,24.8532,24.8243,24.8387,35000.0
2013-05-13 11:05:00,34.34,34.37,34.34,34.34,13400.0,24.8315,24.8532,24.8315,24.8315,13400.0
2013-05-13 11:10:00,34.34,34.38,34.33,34.37,120000.0,24.8315,24.8604,24.8243,24.8532,120000.0
2013-05-13 11:15:00,34.37,34.38,34.35,34.37,26400.0,24.8532,24.8604,24.8387,24.8532,26400.0
2013-05-13 11:20:00,34.38,34.42,34.37,34.4,22800.0,24.8604,24.8894,24.8532,24.8749,22800.0
2013-05-13 11:25:00,34.4,34.42,34.38,34.41,61100.0,24.8749,24.8894,24.8604,24.8821,61100.0
2013-05-13 11:30:00,34.42,34.44,34.4,34.4,24500.0,24.8894,24.9038,24.8749,24.8749,24500.0
2013-05-13 11:35:00,34.4,34.46,34.39,34.45,16100.0,24.8749,24.9183,24.8677,24.9111,16100.0
2013-05-13 11:40:00,34.45,34.47,34.45,34.46,6200.0,24.9111,24.9255,24.9111,24.9183,6200.0
2013-05-13 11:45:00,34.47,34.48,34.45,34.47,25600.0,24.9255,24.9327,24.9111,24.9255,25600.0
2013-05-13 11:50:00,34.46,34.48,34.45,34.46,13300.0,24.9183,24.9327,24.9111,24.9183,13300.0
2013-05-13 11:55:00,34.46,34.48,34.46,34.46,8000.0,24.9183,24.9327,24.9183,24.9183,8000.0
2013-05-13 12:00:00,34.47,34.48,34.45,34.47,5700.0,24.9255,24.9327,24.9111,24.9255,5700.0
2013-05-13 12:05:00,34.48,34.5,34.47,34.5,11100.0,24.9327,24.9472,24.9255,24.9472,11100.0
2013-05-13 12:10:00,34.49,34.51,34.49,34.5,9900.0,24.94,24.9544,24.94,24.9472,9900.0
2013-05-13 12:15:00,34.5,34.51,34.49,34.5,5400.0,24.9472,24.9544,24.94,24.9472,5400.0
2013-05-13 12:20:00,34.51,34.53,34.5,34.52,13500.0,24.9544,24.9689,24.9472,24.9617,13500.0
2013-05-13 12:25:00,34.52,34.52,34.46,34.47,79700.0,24.9617,24.9617,24.9183,24.9255,79700.0
2013-05-13 12:30:00,34.46,34.47,34.44,34.44,7100.0,24.9183,24.9255,24.9038,24.9038,7100.0
2013-05-13 12:35:00,34.45,34.45,34.43,34.43,4700.0,24.9111,24.9111,24.8966,24.8966,4700.0
2013-05-13 12:40:00,34.44,34.44,34.4,34.41,8100.0,24.9038,24.9038,24.8749,24.8821,8100.0
2013-05-13 12:45:00,34.41,34.42,34.4,34.41,6600.0,24.8821,24.8894,24.8749,24.8821,6600.0
2013-05-13 12:50:00,34.42,34.43,34.39,34.4,15700.0,24.8894,24.8966,24.8677,24.8749,15700.0
2013-05-13 12:55:00,34.39,34.4,34.39,34.4,4800.0,24.8677,24.8749,24.8677,24.8749,4800.0
2013-05-13 13:00:00,34.4,34.41,34.39,34.39,6300.0,24.8749,24.8821,24.8677,24.8677,6300.0
2013-05-13 13:05:00,34.39,34.4,34.39,34.39,2900.0,24.8677,24.8749,24.8677,24.8677,2900.0
2013-05-13 13:10:00,34.39,34.4,34.37,34.38,15000.0,24.8677,24.8749,24.8532,24.8604,15000.0
2013-05-13 13:15:00,34.37,34.37,34.35,34.36,16400.0,24.8532,24.8532,24.8387,24.846,16400.0
2013-05-13 13:20:00,34.36,34.37,34.35,34.36,9600.0,24.846,24.8532,24.8387,24.846,9600.0
2013-05-13 13:25:00,34.36,34.36,34.33,34.33,8200.0,24.846,24.846,24.8243,24.8243,8200.0
2013-05-13 13:30:00,34.34,34.34,34.33,34.34,6500.0,24.8315,24.8315,24.8243,24.8315,6500.0
2013-05-13 13:35:00,34.34,34.35,34.33,34.34,13800.0,24.8315,24.8387,24.8243,24.8315,13800.0
2013-05-13 13:40:00,34.34,34.35,34.32,34.33,17200.0,24.8315,24.8387,24.8171,24.8243,17200.0
2013-05-13 13:45:00,34.33,34.34,34.33,34.33,5900.0,24.8243,24.8315,24.8243,24.8243,5900.0
2013-05-13 13:50:00,34.34,34.34,34.33,34.33,12400.0,24.8315,24.8315,24.8243,24.8243,12400.0
2013-05-13 13:55:00,34.34,34.35,34.34,34.34,11900.0,24.8315,24.8387,24.8315,24.8315,11900.0
2013-05-13 14:00:00,34.34,34.34,34.33,34.33,14400.0,24.8315,24.8315,24.8243,24.8243,14400.0
2013-05-13 14:05:00,34.34,34.34,34.33,34.34,7600.0,24.8315,24.8315,24.8243,24.8315,7600.0
2013-05-13 14:10:00,34.33,34.34,34.33,34.34,8000.0,24.8243,24.8315,24.8243,24.8315,8000.0
2013-05-13 14:15:00,34.33,34.34,34.33,34.33,8700.0,24.8243,24.8315,24.8243,24.8243,8700.0
2013-05-13 14:20:00,34.34,34.35,34.32,34.34,40000.0,24.8315,24.8387,24.8171,24.8315,40000.0
2013-05-13 14:25:00,34.34,34.37,34.34,34.37,28200.0,24.8315,24.8532,24.8315,24.8532,28200.0
2013-05-13 14:30:00,34.37,34.41,34.37,34.39,42300.0,24.8532,24.8821,24.8532,24.8677,42300.0
2013-05-13 14:35:00,34.39,34.39,34.38,34.38,7200.0,24.8677,24.8677,24.8604,24.8604,7200.0
2013-05-13 14:40:00,34.39,34.39,34.38,34.38,13300.0,24.8677,24.8677,24.8604,24.8604,13300.0
2013-05-13 14:45:00,34.38,34.39,34.36,34.36,25700.0,24.8604,24.8677,24.846,24.846,25700.0
2013-05-13 14:50:00,34.37,34.37,34.35,34.35,7700.0,24.8532,24.8532,24.8387,24.8387,7700.0
2013-05-13 14:55:00,34.35,34.35,34.33,34.34,23600.0,24.8387,24.8387,24.8243,24.8315,23600.0
2013-05-13 15:00:00,34.33,34.35,34.31,34.32,20600.0,24.8243,24.8387,24.8098,24.8171,20600.0
2013-05-13 15:05:00,34.32,34.32,34.27,34.28,33700.0,24.8171,24.8171,24.7809,24.7881,33700.0
2013-05-13 15:10:00,34.29,34.29,34.25,34.27,36500.0,24.7954,24.7954,24.7664,24.7809,36500.0
2013-05-13 15:15:00,34.26,34.27,34.24,34.27,13900.0,24.7737,24.7809,24.7592,24.7809,13900.0
2013-05-13 15:20:00,34.27,34.28,34.27,34.28,5800.0,24.7809,24.7881,24.7809,24.7881,5800.0
2013-05-13 15:25:00,34.27,34.29,34.25,34.26,24700.0,24.7809,24.7954,24.7664,24.7737,24700.0
2013-05-13 15:30:00,34.27,34.27,34.26,34.26,6900.0,24.7809,24.7809,24.7737,24.7737,6900.0
2013-05-13 15:35:00,34.26,34.3,34.26,34.3,21000.0,24.7737,24.8026,24.7737,24.8026,21000.0
2013-05-13 15:40:00,34.3,34.3,34.27,34.27,26600.0,24.8026,24.8026,24.7809,24.7809,26600.0
2013-05-13 15:45:00,34.27,34.28,34.27,34.27,18500.0,24.7809,24.7881,24.7809,24.7809,18500.0
2013-05-13 15:50:00,34.27,34.28,34.23,34.25,68100.0,24.7809,24.7881,24.752,24.7664,68100.0
2013-05-13 15:55:00,34.25,34.27,34.24,34.27,103600.0,24.7664,24.7809,24.7592,24.7809,103600.0
2013-05-14 09:30:00,34.33,34.42,34.31,34.35,75600.0,24.8243,24.8894,24.8098,24.8387,75600.0
2013-05-14 09:35:00,34.36,34.48,34.34,34.48,41400.0,24.846,24.9327,24.8315,24.9327,41400.0
2013-05-14 09:40:00,34.49,34.49,34.41,34.43,24100.0,24.94,24.94,24.8821,24.8966,24100.0
2013-05-14 09:45:00,34.44,34.45,34.4,34.41,9800.0,24.9038,24.9111,24.8749,24.8821,9800.0
2013-05-14 09:50:00,34.41,34.42,34.37,34.38,14700.0,24.8821,24.8894,24.8532,24.8604,14700.0
2013-05-14 09:55:00,34.39,34.47,34.36,34.37,33700.0,24.8677,24.9255,24.846,24.8532,33700.0
2013-05-14 10:00:00,34.36,34.53,34.36,34.5,251500.0,24.846,24.9689,24.846,24.9472,251500.0
2013-05-14 10:05:00,34.51,34.51,34.46,34.48,40800.0,24.9544,24.9544,24.9183,24.9327,40800.0
2013-05-14 10:10:00,34.47,34.55,34.45,34.53,193400.0,24.9255,24.9834,24.9111,24.9689,193400.0
2013-05-14 10:15:00,34.54,34.54,34.5,34.52,62900.0,24.9761,24.9761,24.9472,24.9617,62900.0
2013-05-14 10:20:00,34.52,34.54,34.47,34.49,40200.0,24.9617,24.9761,24.9255,24.94,40200.0
2013-05-14 10:25:00,34.5,34.56,34.48,34.54,48000.0,24.9472,24.9906,24.9327,24.9761,48000.0
2013-05-14 10:30:00,34.53,34.57,34.5,34.57,44300.0,24.9689,24.9978,24.9472,24.9978,44300.0
2013-05-14 10:35:00,34.56,34.6,34.55,34.57,143700.0,24.9906,25.0195,24.9834,24.9978,143700.0
2013-05-14 10:40:00,34.56,34.58,34.53,34.55,36700.0,24.9906,25.0051,24.9689,24.9834,36700.0
2013-05-14 10:45:00,34.54,34.57,34.54,34.57,21900.0,24.9761,24.9978,24.9761,24.9978,21900.0
2013-05-14 10:50:00,34.56,34.59,34.56,34.59,38700.0,24.9906,25.0123,24.9906,25.0123,38700.0
2013-05-14 10:55:00,34.59,34.62,34.59,34.62,33800.0,25.0123,25.034,25.0123,25.034,33800.0
2013-05-14 11:00:00,34.61,34.62,34.58,34.6,39300.0,25.0268,25.034,25.0051,25.0195,39300.0
2013-05-14 11:05:00,34.6,34.6,34.55,34.57,68900.0,25.0195,25.0195,24.9834,24.9978,68900.0
2013-05-14 11:10:00,34.57,34.61,34.56,34.61,21700.0,24.9978,25.0268,24.9906,25.0268,21700.0
2013-05-14 11:15:00,34.61,34.62,34.6,34.62,17300.0,25.0268,25.034,25.0195,25.034,17300.0
2013-05-14 11:20:00,34.61,34.64,34.61,34.63,13100.0,25.0268,25.0484,25.0268,25.0412,13100.0
2013-05-14 11:25:00,34.63,34.68,34.63,34.67,37700.0,25.0412,25.0774,25.0412,25.0701,37700.0
2013-05-14 11:30:00,34.68,34.75,34.67,34.75,59600.0,25.0774,25.128,25.0701,25.128,59600.0
2013-05-14 11:35:00,34.74,34.75,34.71,34.71,24200.0,25.1208,25.128,25.0991,25.0991,24200.0
2013-05-14 11:40:00,34.71,34.71,34.68,34.69,28300.0,25.0991,25.0991,25.0774,25.0846,28300.0
2013-05-14 11:45:00,34.69,34.71,34.64,34.7,110100.0,25.0846,25.0991,25.0484,25.0918,110100.0
2013-05-14 11:50:00,34.7,34.75,34.7,34.75,22100.0,25.0918,25.128,25.0918,25.128,22100.0
2013-05-14 11:55:00,34.74,34.75,34.73,34.75,8100.0,25.1208,25.128,25.1135,25.128,8100.0
2013-05-14 12:00:00,34.74,34.74,34.72,34.72,15900.0,25.1208,25.1208,25.1063,25.1063,15900.0
2013-05-14 12:05:00,34.73,34.73,34.69,34.72,15000.0,25.1135,25.1135,25.0846,25.1063,15000.0
2013-05-14 12:10:00,34.71,34.74,34.71,34.72,18000.0,25.0991,25.1208,25.0991,25.1063,18000.0
2013-05-14 12:15:00,34.73,34.75,34.73,34.75,18100.0,25.1135,25.128,25.1135,25.128,18100.0
2013-05-14 12:20:00,34.75,34.75,34.74,34.74,4300.0,25.128,25.128,25.1208,25.1208,4300.0
2013-05-14 12:25:00,34.75,34.76,34.74,34.75,28900.0,25.128,25.1352,25.1208,25.128,28900.0
2013-05-14 12:30:00,34.75,34.75,34.73,34.73,12100.0,25.128,25.128,25.1135,25.1135,12100.0
2013-05-14 12:35:00,34.73,34.74,34.73,34.73,7600.0,25.1135,25.1208,25.1135,25.1135,7600.0
2013-05-14 12:40:00,34.73,34.74,34.73,34.74,5900.0,25.1135,25.1208,25.1135,25.1208,5900.0
2013-05-14 12:45:00,34.73,34.74,34.71,34.71,10600.0,25.1135,25.1208,25.0991,25.0991,10600.0
2013-05-14 12:50:00,34.71,34.71,34.7,34.7,16700.0,25.0991,25.0991,25.0918,25.0918,16700.0
2013-05-14 12:55:00,34.71,34.73,34.7,34.72,64200.0,25.0991,25.1135,25.0918,25.1063,64200.0
2013-05-14 13:00:00,34.72,34.77,34.72,34.76,25400.0,25.1063,25.1424,25.1063,25.1352,25400.0
2013-05-14 13:05:00,34.77,34.77,34.76,34.77,11200.0,25.1424,25.1424,25.1352,25.1424,11200.0
2013-05-14 13:10:00,34.77,34.77,34.76,34.77,3000.0,25.1424,25.1424,25.1352,25.1424,3000.0
2013-05-14 13:15:00,34.76,34.77,34.76,34.77,15900.0,25.1352,25.1424,25.1352,25.1424,15900.0
2013-05-14 13:20:00,34.77,34.79,34.75,34.75,95300.0,25.1424,25.1569,25.128,25.128,95300.0
2013-05-14 13:25:00,34.75,34.76,34.72,34.74,49700.0,25.128,25.1352,25.1063,25.1208,49700.0
2013-05-14 13:30:00,34.75,34.76,34.74,34.75,34600.0,25.128,25.1352,25.1208,25.128,34600.0
2013-05-14 13:35:00,34.75,34.75,34.73,34.73,17500.0,25.128,25.128,25.1135,25.1135,17500.0
2013-05-14 13:40:00,34.73,34.74,34.73,34.73,11500.0,25.1135,25.1208,25.1135,25.1135,11500.0
2013-05-14 13:45:00,34.73,34.75,34.73,34.74,20300.0,25.1135,25.128,25.1135,25.1208,20300.0
2013-05-14 13:50:00,34.75,34.75,34.69,34.7,34700.0,25.128,25.128,25.0846,25.0918,34700.0
2013-05-14 13:55:00,34.7,34.72,34.7,34.72,10500.0,25.0918,25.1063,25.0918,25.1063,10500.0
2013-05-14 14:00:00,34.72,34.72,34.68,34.68,18600.0,25.1063,25.1063,25.0774,25.0774,18600.0
2013-05-14 14:05:00,34.68,34.7,34.68,34.69,328400.0,25.0774,25.0918,25.0774,25.0846,328400.0
2013-05-14 14:10:00,34.69,34.7,34.69,34.69,22600.0,25.0846,25.0918,25.0846,25.0846,22600.0
2013-05-14 14:15:00,34.69,34.7,34.66,34.66,38000.0,25.0846,25.0918,25.0629,25.0629,38000.0
2013-05-14 14:20:00,34.66,34.67,34.63,34.65,21300.0,25.0629,25.0701,25.0412,25.0557,21300.0
2013-05-14 14:25:00,34.65,34.68,34.65,34.68,42700.0,25.0557,25.0774,25.0557,25.0774,42700.0
2013-05-14 14:30:00,34.68,34.71,34.66,34.66,31500.0,25.0774,25.0991,25.0629,25.0629,31500.0
2013-05-14 14:35:00,34.67,34.69,34.65,34.69,58200.0,25.0701,25.0846,25.0557,25.0846,58200.0
2013-05-14 14:40:00,34.69,34.74,34.69,34.74,77800.0,25.0846,25.1208,25.0846,25.1208,77800.0
2013-05-14 14:45:00,34.73,34.74,34.72,34.72,50900.0,25.1135,25.1208,25.1063,25.1063,50900.0
2013-05-14 14:50:00,34.72,34.73,34.68,34.69,97200.0,25.1063,25.1135,25.0774,25.0846,97200.0
2013-05-14 14:55:00,34.68,34.73,34.68,34.73,56100.0,25.0774,25.1135,25.0774,25.1135,56100.0
2013-05-14 15:00:00,34.72,34.76,34.72,34.73,147000.0,25.1063,25.1352,25.1063,25.1135,147000.0
2013-05-14 15:05:00,34.73,34.73,34.69,34.73,132700.0,25.1135,25.1135,25.0846,25.1135,132700.0
2013-05-14 15:10:00,34.73,34.75,34.72,34.74,43200.0,25.1135,25.128,25.1063,25.1208,43200.0
2013-05-14 15:15:00,34.75,34.75,34.72,34.72,18400.0,25.128,25.128,25.1063,25.1063,18400.0
2013-05-14 15:20:00,34.72,34.74,34.72,34.72,46400.0,25.1063,25.1208,25.1063,25.1063,46400.0
2013-05-14 15:25:00,34.72,34.79,34.72,34.77,165400.0,25.1063,25.1569,25.1063,25.1424,165400.0
2013-05-14 15:30:00,34.77,34.8,34.75,34.79,134700.0,25.1424,25.1641,25.128,25.1569,134700.0
2013-05-14 15:35:00,34.78,34.8,34.77,34.8,105400.0,25.1497,25.1641,25.1424,25.1641,105400.0
2013-05-14 15:40:00,34.79,34.8,34.76,34.77,76400.0,25.1569,25.1641,25.1352,25.1424,76400.0
2013-05-14 15:45:00,34.78,34.83,34.77,34.83,54800.0,25.1497,25.1858,25.1424,25.1858,54800.0
2013-05-14 15:50:00,34.83,34.84,34.8,34.8,50200.0,25.1858,25.1931,25.1641,25.1641,50200.0
2013-05-14 15:55:00,34.8,34.81,34.75,34.76,215000.0,25.1641,25.1714,25.128,25.1352,215000.0
2013-05-15 09:30:00,34.76,34.98,34.76,34.94,82900.0,25.1352,25.2943,25.1352,25.2654,82900.0
2013-05-15 09:35:00,34.95,34.96,34.81,34.82,17900.0,25.2726,25.2798,25.1714,25.1786,17900.0
2013-05-15 09:40:00,34.82,34.85,34.8,34.84,13900.0,25.1786,25.2003,25.1641,25.1931,13900.0
2013-05-15 09:45:00,34.84,34.87,34.77,34.77,17200.0,25.1931,25.2148,25.1424,25.1424,17200.0
2013-05-15 09:50:00,34.78,34.88,34.78,34.84,15900.0,25.1497,25.222,25.1497,25.1931,15900.0
2013-05-15 09:55:00,34.84,34.95,34.84,34.95,21200.0,25.1931,25.2726,25.1931,25.2726,21200.0
2013-05-15 10:00:00,34.94,34.95,34.9,34.94,104700.0,25.2654,25.2726,25.2365,25.2654,104700.0
2013-05-15 10:05:00,34.94,34.94,34.86,34.88,35900.0,25.2654,25.2654,25.2075,25.222,35900.0
2013-05-15 10:10:00,34.88,34.9,34.85,34.87,34500.0,25.222,25.2365,25.2003,25.2148,34500.0
2013-05-15 10:15:00,34.86,34.91,34.85,34.9,31400.0,25.2075,25.2437,25.2003,25.2365,31400.0
2013-05-15 10:20:00,34.9,34.96,34.9,34.95,26100.0,25.2365,25.2798,25.2365,25.2726,26100.0
2013-05-15 10:25:00,34.95,34.98,34.95,34.98,23600.0,25.2726,25.2943,25.2726,25.2943,23600.0
2013-05-15 10:30:00,34.97,34.99,34.97,34.97,33100.0,25.2871,25.3015,25.2871,25.2871,33100.0
2013-05-15 10:35:00,34.97,34.98,34.96,34.98,29100.0,25.2871,25.2943,25.2798,25.2943,29100.0
2013-05-15 10:40:00,34.98,34.99,34.87,34.87,63000.0,25.2943,25.3015,25.2148,25.2148,63000.0
2013-05-15 10:45:00,34.88,34.91,34.88,34.9,17100.0,25.222,25.2437,25.222,25.2365,17100.0
2013-05-15 10:50:00,34.9,34.93,34.89,34.93,12100.0,25.2365,25.2581,25.2292,25.2581,12100.0
2013-05-15 10:55:00,34.93,35.0,34.92,35.0,24400.0,25.2581,25.3088,25.2509,25.3088,24400.0
2013-05-15 11:00:00,34.99,35.04,34.98,35.04,70100.0,25.3015,25.3377,25.2943,25.3377,70100.0
2013-05-15 11:05:00,35.03,35.09,35.03,35.08,33800.0,25.3305,25.3738,25.3305,25.3666,33800.0
2013-05-15 11:10:00,35.08,35.09,35.08,35.09,14000.0,25.3666,25.3738,25.3666,25.3738,14000.0
2013-05-15 11:15:00,35.08,35.13,35.05,35.11,231000.0,25.3666,25.4028,25.3449,25.3883,231000.0
2013-05-15 11:20:00,35.11,35.12,35.09,35.12,67600.0,25.3883,25.3955,25.3738,25.3955,67600.0
2013-05-15 11:25:00,35.12,35.12,35.09,35.11,34600.0,25.3955,25.3955,25.3738,25.3883,34600.0
2013-05-15 11:30:00,35.11,35.12,35.08,35.12,20700.0,25.3883,25.3955,25.3666,25.3955,20700.0
2013-05-15 11:35:00,35.12,35.16,35.11,35.15,20900.0,25.3955,25.4245,25.3883,25.4172,20900.0
2013-05-15 11:40:00,35.16,35.16,35.15,35.16,18000.0,25.4245,25.4245,25.4172,25.4245,18000.0
2013-05-15 11:45:00,35.15,35.17,35.15,35.16,18100.0,25.4172,25.4317,25.4172,25.4245,18100.0
2013-05-15 11:50:00,35.16,35.2,35.16,35.2,49900.0,25.4245,25.4534,25.4245,25.4534,49900.0
2013-05-15 11:55:00,35.2,35.2,35.14,35.18,29800.0,25.4534,25.4534,25.41,25.4389,29800.0
2013-05-15 12:00:00,35.19,35.2,35.15,35.16,18100.0,25.4462,25.4534,25.4172,25.4245,18100.0
2013-05-15 12:05:00,35.16,35.21,35.16,35.21,14200.0,25.4245,25.4606,25.4245,25.4606,14200.0
2013-05-15 12:10:00,35.2,35.24,35.2,35.24,26600.0,25.4534,25.4823,25.4534,25.4823,26600.0
2013-05-15 12:15:00,35.25,35.25,35.2,35.23,22100.0,25.4895,25.4895,25.4534,25.4751,22100.0
2013-05-15 12:20:00,35.22,35.23,35.2,35.23,11000.0,25.4678,25.4751,25.4534,25.4751,11000.0
2013-05-15 12:25:00,35.23,35.24,35.21,35.24,17600.0,25.4751,25.4823,25.4606,25.4823,17600.0
2013-05-15 12:30:00,35.23,35.24,35.22,35.23,30000.0,25.4751,25.4823,25.4678,25.4751,30000.0
2013-05-15 12:35:00,35.23,35.24,35.2,35.22,27200.0,25.4751,25.4823,25.4534,25.4678,27200.0
2013-05-15 12:40:00,35.23,35.25,35.23,35.25,32400.0,25.4751,25.4895,25.4751,25.4895,32400.0
2013-05-15 12:45:00,35.25,35.3,35.23,35.3,65200.0,25.4895,25.5257,25.4751,25.5257,65200.0
2013-05-15 12:50:00,35.3,35.3,35.28,35.29,17500.0,25.5257,25.5257,25.5112,25.5185,17500.0
2013-05-15 12:55:00,35.28,35.31,35.26,35.26,46200.0,25.5112,25.5329,25.4968,25.4968,46200.0
2013-05-15 13:00:00,35.27,35.28,35.26,35.28,31500.0,25.504,25.5112,25.4968,25.5112,31500.0
2013-05-15 13:05:00,35.28,35.28,35.27,35.27,8800.0,25.5112,25.5112,25.504,25.504,8800.0
2013-05-15 13:10:00,35.27,35.28,35.26,35.27,5500.0,25.504,25.5112,25.4968,25.504,5500.0
2013-05-15 13:15:00,35.26,35.26,35.23,35.26,24400.0,25.4968,25.4968,25.4751,25.4968,24400.0
2013-05-15 13:20:00,35.26,35.26,35.21,35.25,59900.0,25.4968,25.4968,25.4606,25.4895,59900.0
2013-05-15 13:25:00,35.26,35.27,35.25,35.25,26500.0,25.4968,25.504,25.4895,25.4895,26500.0
2013-05-15 13:30:00,35.26,35.29,35.23,35.25,51400.0,25.4968,25.5185,25.4751,25.4895,51400.0
2013-05-15 13:35:00,35.25,35.26,35.23,35.25,16800.0,25.4895,25.4968,25.4751,25.4895,16800.0
2013-05-15 13:40:00,35.24,35.25,35.22,35.22,13300.0,25.4823,25.4895,25.4678,25.4678,13300.0
2013-05-15 13:45:00,35.23,35.26,35.22,35.22,40800.0,25.4751,25.4968,25.4678,25.4678,40800.0
2013-05-15 13:50:00,35.22,35.22,35.18,35.19,38000.0,25.4678,25.4678,25.4389,25.4462,38000.0
2013-05-15 13:55:00,35.18,35.19,35.15,35.17,32000.0,25.4389,25.4462,25.4172,25.4317,32000.0
2013-05-15 14:00:00,35.17,35.19,35.16,35.17,26100.0,25.4317,25.4462,25.4245,25.4317,26100.0
2013-05-15 14:05:00,35.17,35.19,35.17,35.18,15100.0,25.4317,25.4462,25.4317,25.4389,15100.0
2013-05-15 14:10:00,35.18,35.2,35.13,35.16,97000.0,25.4389,25.4534,25.4028,25.4245,97000.0
2013-05-15 14:15:00,35.17,35.17,35.14,35.14,5100.0,25.4317,25.4317,25.41,25.41,5100.0
2013-05-15 14:20:00,35.15,35.15,35.1,35.12,20500.0,25.4172,25.4172,25.3811,25.3955,20500.0
2013-05-15 14:25:00,35.13,35.13,35.09,35.12,19100.0,25.4028,25.4028,25.3738,25.3955,19100.0
2013-05-15 14:30:00,35.13,35.14,35.12,35.13,15300.0,25.4028,25.41,25.3955,25.4028,15300.0
2013-05-15 14:35:00,35.14,35.14,35.1,35.1,27000.0,25.41,25.41,25.3811,25.3811,27000.0
2013-05-15 14:40:00,35.1,35.11,35.07,35.07,8600.0,25.3811,25.3883,25.3594,25.3594,8600.0
2013-05-15 14:45:00,35.07,35.07,35.01,35.06,88900.0,25.3594,25.3594,25.316,25.3522,88900.0
2013-05-15 14:50:00,35.05,35.06,35.03,35.04,46400.0,25.3449,25.3522,25.3305,25.3377,46400.0
2013-05-15 14:55:00,35.03,35.05,35.02,35.04,68000.0,25.3305,25.3449,25.3232,25.3377,68000.0
2013-05-15 15:00:00,35.05,35.09,35.05,35.08,20100.0,25.3449,25.3738,25.3449,25.3666,20100.0
2013-05-15 15:05:00,35.09,35.13,35.09,35.12,30400.0,25.3738,25.4028,25.3738,25.3955,30400.0
2013-05-15 15:10:00,35.12,35.17,35.12,35.17,16100.0,25.3955,25.4317,25.3955,25.4317,16100.0
2013-05-15 15:15:00,35.16,35.17,35.13,35.15,35300.0,25.4245,25.4317,25.4028,25.4172,35300.0
2013-05-15 15:20:00,35.16,35.17,35.15,35.16,27800.0,25.4245,25.4317,25.4172,25.4245,27800.0
2013-05-15 15:25:00,35.17,35.18,35.17,35.18,17800.0,25.4317,25.4389,25.4317,25.4389,17800.0
2013-05-15 15:30:00,35.18,35.19,35.16,35.16,38900.0,25.4389,25.4462,25.4245,25.4245,38900.0
2013-05-15 15:35:00,35.16,35.21,35.15,35.16,78200.0,25.4245,25.4606,25.4172,25.4245,78200.0
2013-05-15 15:40:00,35.17,35.17,35.14,35.16,41000.0,25.4317,25.4317,25.41,25.4245,41000.0
2013-05-15 15:45:00,35.15,35.16,35.13,35.15,88100.0,25.4172,25.4245,25.4028,25.4172,88100.0
2013-05-15 15:50:00,35.16,35.17,35.12,35.15,90700.0,25.4245,25.4317,25.3955,25.4172,90700.0
2013-05-15 15:55:00,35.14,35.16,35.12,35.13,192200.0,25.41,25.4245,25.3955,25.4028,192200.0
2013-05-16 09:30:00,35.0,35.06,34.91,35.0,59700.0,25.3088,25.3522,25.2437,25.3088,59700.0
2013-05-16 09:35:00,35.03,35.08,34.98,35.05,16200.0,25.3305,25.3666,25.2943,25.3449,16200.0
2013-05-16 09:40:00,35.04,35.08,35.02,35.02,14000.0,25.3377,25.3666,25.3232,25.3232,14000.0
2013-05-16 09:45:00,35.02,35.05,35.01,35.03,22600.0,25.3232,25.3449,25.316,25.3305,22600.0
2013-05-16 09:50:00,35.03,35.19,35.03,35.18,18300.0,25.3305,25.4462,25.3305,25.4389,18300.0
2013-05-16 09:55:00,35.17,35.17,35.12,35.12,11100.0,25.4317,25.4317,25.3955,25.3955,11100.0
2013-05-16 10:00:00,35.11,35.12,35.04,35.09,21700.0,25.3883,25.3955,25.3377,25.3738,21700.0
2013-05-16 10:05:00,35.09,35.09,34.98,35.0,31800.0,25.3738,25.3738,25.2943,25.3088,31800.0
2013-05-16 10:10:00,35.0,35.05,35.0,35.05,26400.0,25.3088,25.3449,25.3088,25.3449,26400.0
2013-05-16 10:15:00,35.05,35.05,35.0,35.05,24500.0,25.3449,25.3449,25.3088,25.3449,24500.0
2013-05-16 10:20:00,35.05,35.06,34.99,35.06,49800.0,25.3449,25.3522,25.3015,25.3522,49800.0
2013-05-16 10:25:00,35.05,35.08,35.02,35.02,18000.0,25.3449,25.3666,25.3232,25.3232,18000.0
2013-05-16 10:30:00,35.03,35.05,35.01,35.02,24400.0,25.3305,25.3449,25.316,25.3232,24400.0
2013-05-16 10:35:00,35.03,35.07,35.03,35.04,30500.0,25.3305,25.3594,25.3305,25.3377,30500.0
2013-05-16 10:40:00,35.04,35.08,35.04,35.06,11000.0,25.3377,25.3666,25.3377,25.3522,11000.0
2013-05-16 10:45:00,35.06,35.11,35.03,35.11,16400.0,25.3522,25.3883,25.3305,25.3883,16400.0
2013-05-16 10:50:00,35.11,35.11,35.09,35.11,12000.0,25.3883,25.3883,25.3738,25.3883,12000.0
2013-05-16 10:55:00,35.11,35.12,35.06,35.07,24100.0,25.3883,25.3955,25.3522,25.3594,24100.0
2013-05-16 11:00:00,35.06,35.09,35.05,35.07,13800.0,25.3522,25.3738,25.3449,25.3594,13800.0
2013-05-16 11:05:00,35.07,35.07,35.04,35.06,10800.0,25.3594,25.3594,25.3377,25.3522,10800.0
2013-05-16 11:10:00,35.06,35.1,35.06,35.09,8500.0,25.3522,25.3811,25.3522,25.3738,8500.0
2013-05-16 11:15:00,35.1,35.13,35.08,35.08,36700.0,25.3811,25.4028,25.3666,25.3666,36700.0
2013-05-16 11:20:00,35.08,35.09,35.06,35.06,9700.0,25.3666,25.3738,25.3522,25.3522,9700.0
2013-05-16 11:25:00,35.06,35.08,35.05,35.08,6600.0,25.3522,25.3666,25.3449,25.3666,6600.0
2013-05-16 11:30:00,35.08,35.1,35.07,35.07,13500.0,25.3666,25.3811,25.3594,25.3594,13500.0
2013-05-16 11:35:00,35.06,35.11,35.06,35.09,29500.0,25.3522,25.3883,25.3522,25.3738,29500.0
2013-05-16 11:40:00,35.1,35.11,35.08,35.11,18300.0,25.3811,25.3883,25.3666,25.3883,18300.0
2013-05-16 11:45:00,35.11,35.12,35.08,35.09,39200.0,25.3883,25.3955,25.3666,25.3738,39200.0
2013-05-16 11:50:00,35.09,35.09,35.08,35.08,5900.0,25.3738,25.3738,25.3666,25.3666,5900.0
2013-05-16 11:55:00,35.08,35.09,35.06,35.07,22800.0,25.3666,25.3738,25.3522,25.3594,22800.0
2013-05-16 12:00:00,35.06,35.07,35.02,35.05,51200.0,25.3522,25.3594,25.3232,25.3449,51200.0
2013-05-16 12:05:00,35.05,35.06,35.04,35.06,14700.0,25.3449,25.3522,25.3377,25.3522,14700.0
2013-05-16 12:10:00,35.06,35.06,35.05,35.06,8200.0,25.3522,25.3522,25.3449,25.3522,8200.0
2013-05-16 12:15:00,35.06,35.07,35.03,35.04,53300.0,25.3522,25.3594,25.3305,25.3377,53300.0
2013-05-16 12:20:00,35.03,35.08,35.02,35.08,58900.0,25.3305,25.3666,25.3232,25.3666,58900.0
2013-05-16 12:25:00,35.07,35.09,35.07,35.09,4700.0,25.3594,25.3738,25.3594,25.3738,4700.0
2013-05-16 12:30:00,35.09,35.1,35.09,35.1,15000.0,25.3738,25.3811,25.3738,25.3811,15000.0
2013-05-16 12:35:00,35.09,35.13,35.09,35.12,8700.0,25.3738,25.4028,25.3738,25.3955,8700.0
2013-05-16 12:40:00,35.13,35.14,35.12,35.14,7100.0,25.4028,25.41,25.3955,25.41,7100.0
2013-05-16 12:45:00,35.14,35.14,35.13,35.14,8100.0,25.41,25.41,25.4028,25.41,8100.0
2013-05-16 12:50:00,35.14,35.17,35.14,35.16,13700.0,25.41,25.4317,25.41,25.4245,13700.0
2013-05-16 12:55:00,35.17,35.19,35.16,35.19,5700.0,25.4317,25.4462,25.4245,25.4462,5700.0
2013-05-16 13:00:00,35.18,35.2,35.18,35.19,14600.0,25.4389,25.4534,25.4389,25.4462,14600.0
2013-05-16 13:05:00,35.2,35.2,35.19,35.2,7700.0,25.4534,25.4534,25.4462,25.4534,7700.0
2013-05-16 13:10:00,35.19,35.23,35.19,35.22,23500.0,25.4462,25.4751,25.4462,25.4678,23500.0
2013-05-16 13:15:00,35.23,35.24,35.2,35.21,30000.0,25.4751,25.4823,25.4534,25.4606,30000.0
2013-05-16 13:20:00,35.21,35.21,35.2,35.21,3200.0,25.4606,25.4606,25.4534,25.4606,3200.0
2013-05-16 13:25:00,35.2,35.21,35.2,35.21,7000.0,25.4534,25.4606,25.4534,25.4606,7000.0
2013-05-16 13:30:00,35.2,35.21,35.2,35.21,2900.0,25.4534,25.4606,25.4534,25.4606,2900.0
2013-05-16 13:35:00,35.21,35.21,35.2,35.2,21500.0,25.4606,25.4606,25.4534,25.4534,21500.0
2013-05-16 13:40:00,35.2,35.2,35.19,35.2,9100.0,25.4534,25.4534,25.4462,25.4534,9100.0
2013-05-16 13:45:00,35.2,35.2,35.19,35.19,5000.0,25.4534,25.4534,25.4462,25.4462,5000.0
2013-05-16 13:50:00,35.2,35.2,35.14,35.14,36500.0,25.4534,25.4534,25.41,25.41,36500.0
2013-05-16 13:55:00,35.14,35.15,35.07,35.07,36800.0,25.41,25.4172,25.3594,25.3594,36800.0
2013-05-16 14:00:00,35.07,35.09,35.06,35.09,22700.0,25.3594,25.3738,25.3522,25.3738,22700.0
2013-05-16 14:05:00,35.09,35.11,35.08,35.08,14000.0,25.3738,25.3883,25.3666,25.3666,14000.0
2013-05-16 14:10:00,35.08,35.09,35.05,35.06,26300.0,25.3666,25.3738,25.3449,25.3522,26300.0
2013-05-16 14:15:00,35.06,35.07,35.03,35.04,10100.0,25.3522,25.3594,25.3305,25.3377,10100.0
2013-05-16 14:20:00,35.04,35.04,35.02,35.03,18400.0,25.3377,25.3377,25.3232,25.3305,18400.0
2013-05-16 14:25:00,35.04,35.05,35.01,35.02,17100.0,25.3377,25.3449,25.316,25.3232,17100.0
2013-05-16 14:30:00,35.02,35.05,35.01,35.02,31500.0,25.3232,25.3449,25.316,25.3232,31500.0
2013-05-16 14:35:00,35.02,35.03,35.01,35.02,13800.0,25.3232,25.3305,25.316,25.3232,13800.0
2013-05-16 14:40:00,35.02,35.03,34.98,34.98,19800.0,25.3232,25.3305,25.2943,25.2943,19800.0
2013-05-16 14:45:00,34.98,35.01,34.98,35.0,22100.0,25.2943,25.316,25.2943,25.3088,22100.0
2013-05-16 14:50:00,35.0,35.0,34.95,34.96,23100.0,25.3088,25.3088,25.2726,25.2798,23100.0
2013-05-16 14:55:00,34.96,35.0,34.95,34.99,37400.0,25.2798,25.3088,25.2726,25.3015,37400.0
2013-05-16 15:00:00,34.98,35.01,34.97,35.01,25600.0,25.2943,25.316,25.2871,25.316,25600.0
2013-05-16 15:05:00,35.01,35.01,34.99,35.0,11500.0,25.316,25.316,25.3015,25.3088,11500.0
2013-05-16 15:10:00,34.99,35.0,34.99,35.0,8900.0,25.3015,25.3088,25.3015,25.3088,8900.0
2013-05-16 15:15:00,34.99,35.0,34.94,34.94,47400.0,25.3015,25.3088,25.2654,25.2654,47400.0
2013-05-16 15:20:00,34.94,34.96,34.91,34.95,39500.0,25.2654,25.2798,25.2437,25.2726,39500.0
2013-05-16 15:25:00,34.94,34.94,34.91,34.93,29600.0,25.2654,25.2654,25.2437,25.2581,29600.0
2013-05-16 15:30:00,34.92,34.93,34.91,34.92,28100.0,25.2509,25.2581,25.2437,25.2509,28100.0
2013-05-16 15:35:00,34.92,34.92,34.88,34.89,42700.0,25.2509,25.2509,25.222,25.2292,42700.0
2013-05-16 15:40:00,34.88,34.9,34.88,34.9,48300.0,25.222,25.2365,25.222,25.2365,48300.0
2013-05-16 15:45:00,34.9,34.9,34.83,34.84,71800.0,25.2365,25.2365,25.1858,25.1931,71800.0
2013-05-16 15:50:00,34.84,34.93,34.83,34.88,181900.0,25.1931,25.2581,25.1858,25.222,181900.0
2013-05-16 15:55:00,34.87,34.92,34.87,34.89,90100.0,25.2148,25.2509,25.2148,25.2292,90100.0
2013-05-17 09:30:00,34.9,34.95,34.85,34.94,196000.0,25.2365,25.2726,25.2003,25.2654,196000.0
2013-05-17 09:35:00,34.95,34.99,34.95,34.99,8000.0,25.2726,25.3015,25.2726,25.3015,8000.0
2013-05-17 09:40:00,34.99,35.0,34.92,34.93,8100.0,25.3015,25.3088,25.2509,25.2581,8100.0
2013-05-17 09:45:00,34.93,34.94,34.91,34.91,6400.0,25.2581,25.2654,25.2437,25.2437,6400.0
2013-05-17 09:50:00,34.92,34.93,34.88,34.91,20200.0,25.2509,25.2581,25.222,25.2437,20200.0
2013-05-17 09:55:00,34.9,34.94,34.87,34.92,6400.0,25.2365,25.2654,25.2148,25.2509,6400.0
2013-05-17 10:00:00,34.92,34.94,34.92,34.94,12000.0,25.2509,25.2654,25.2509,25.2654,12000.0
2013-05-17 10:05:00,34.94,34.97,34.93,34.94,10700.0,25.2654,25.2871,25.2581,25.2654,10700.0
2013-05-17 10:10:00,34.93,34.93,34.89,34.92,18400.0,25.2581,25.2581,25.2292,25.2509,18400.0
2013-05-17 10:15:00,34.92,34.96,34.92,34.96,19000.0,25.2509,25.2798,25.2509,25.2798,19000.0
2013-05-17 10:20:00,34.96,35.06,34.95,35.04,39600.0,25.2798,25.3522,25.2726,25.3377,39600.0
2013-05-17 10:25:00,35.04,35.04,34.97,34.98,19300.0,25.3377,25.3377,25.2871,25.2943,19300.0
2013-05-17 10:30:00,34.98,35.03,34.96,35.03,14900.0,25.2943,25.3305,25.2798,25.3305,14900.0
2013-05-17 10:35:00,35.03,35.05,34.98,34.99,19100.0,25.3305,25.3449,25.2943,25.3015,19100.0
2013-05-17 10:40:00,34.99,34.99,34.93,34.93,36400.0,25.3015,25.3015,25.2581,25.2581,36400.0
2013-05-17 10:45:00,34.93,34.93,34.91,34.92,10600.0,25.2581,25.2581,25.2437,25.2509,10600.0
2013-05-17 10:50:00,34.92,34.92,34.9,34.92,10800.0,25.2509,25.2509,25.2365,25.2509,10800.0
2013-05-17 10:55:00,34.92,34.93,34.91,34.91,7100.0,25.2509,25.2581,25.2437,25.2437,7100.0
2013-05-17 11:00:00,34.91,34.94,34.91,34.93,10400.0,25.2437,25.2654,25.2437,25.2581,10400.0
2013-05-17 11:05:00,34.93,34.95,34.91,34.95,10600.0,25.2581,25.2726,25.2437,25.2726,10600.0
2013-05-17 11:10:00,34.95,34.97,34.93,34.96,11500.0,25.2726,25.2871,25.2581,25.2798,11500.0
2013-05-17 11:15:00,34.96,34.98,34.96,34.96,10400.0,25.2798,25.2943,25.2798,25.2798,10400.0
2013-05-17 11:20:00,34.96,34.96,34.92,34.93,26700.0,25.2798,25.2798,25.2509,25.2581,26700.0
2013-05-17 11:25:00,34.93,34.97,34.93,34.95,14200.0,25.2581,25.2871,25.2581,25.2726,14200.0
2013-05-17 11:30:00,34.95,34.96,34.93,34.93,19400.0,25.2726,25.2798,25.2581,25.2581,19400.0
2013-05-17 11:35:00,34.93,34.97,34.93,34.97,7700.0,25.2581,25.2871,25.2581,25.2871,7700.0
2013-05-17 11:40:00,34.97,34.97,34.93,34.94,9700.0,25.2871,25.2871,25.2581,25.2654,9700.0
2013-05-17 11:45:00,34.94,34.97,34.94,34.97,7000.0,25.2654,25.2871,25.2654,25.2871,7000.0
2013-05-17 11:50:00,34.97,34.98,34.96,34.97,9100.0,25.2871,25.2943,25.2798,25.2871,9100.0
2013-05-17 11:55:00,34.97,34.98,34.95,34.96,11500.0,25.2871,25.2943,25.2726,25.2798,11500.0
2013-05-17 12:00:00,34.96,34.96,34.89,34.9,17200.0,25.2798,25.2798,25.2292,25.2365,17200.0
2013-05-17 12:05:00,34.91,34.93,34.9,34.93,6900.0,25.2437,25.2581,25.2365,25.2581,6900.0
2013-05-17 12:10:00,34.93,34.97,34.93,34.96,9100.0,25.2581,25.2871,25.2581,25.2798,9100.0
2013-05-17 12:15:00,34.95,34.98,34.95,34.98,6100.0,25.2726,25.2943,25.2726,25.2943,6100.0
2013-05-17 12:20:00,34.98,34.99,34.96,34.96,9900.0,25.2943,25.3015,25.2798,25.2798,9900.0
2013-05-17 12:25:00,34.96,34.99,34.95,34.99,13600.0,25.2798,25.3015,25.2726,25.3015,13600.0
2013-05-17 12:30:00,34.98,35.0,34.98,34.99,6600.0,25.2943,25.3088,25.2943,25.3015,6600.0
2013-05-17 12:35:00,35.0,35.0,34.99,34.99,4500.0,25.3088,25.3088,25.3015,25.3015,4500.0
2013-05-17 12:40:00,34.99,34.99,34.98,34.98,8000.0,25.3015,25.3015,25.2943,25.2943,8000.0
2013-05-17 12:45:00,34.98,34.99,34.97,34.97,7100.0,25.2943,25.3015,25.2871,25.2871,7100.0
2013-05-17 12:50:00,34.97,34.98,34.92,34.93,8500.0,25.2871,25.2943,25.2509,25.2581,8500.0
2013-05-17 12:55:00,34.92,34.96,34.92,34.95,30200.0,25.2509,25.2798,25.2509,25.2726,30200.0
2013-05-17 13:00:00,34.95,34.96,34.95,34.96,5200.0,25.2726,25.2798,25.2726,25.2798,5200.0
2013-05-17 13:05:00,34.96,34.99,34.95,34.99,13100.0,25.2798,25.3015,25.2726,25.3015,13100.0
2013-05-17 13:10:00,34.98,34.99,34.98,34.98,1400.0,25.2943,25.3015,25.2943,25.2943,1400.0
2013-05-17 13:15:00,34.98,34.98,34.95,34.95,8500.0,25.2943,25.2943,25.2726,25.2726,8500.0
2013-05-17 13:20:00,34.96,34.96,34.95,34.95,9000.0,25.2798,25.2798,25.2726,25.2726,9000.0
2013-05-17 13:25:00,34.95,34.96,34.94,34.94,10100.0,25.2726,25.2798,25.2654,25.2654,10100.0
2013-05-17 13:30:00,34.94,34.94,34.93,34.94,7600.0,25.2654,25.2654,25.2581,25.2654,7600.0
2013-05-17 13:35:00,34.93,34.94,34.92,34.92,7300.0,25.2581,25.2654,25.2509,25.2509,7300.0
2013-05-17 13:40:00,34.93,34.93,34.9,34.9,15000.0,25.2581,25.2581,25.2365,25.2365,15000.0
2013-05-17 13:45:00,34.9,34.91,34.88,34.88,5200.0,25.2365,25.2437,25.222,25.222,5200.0
2013-05-17 13:50:00,34.88,34.89,34.87,34.87,12100.0,25.222,25.2292,25.2148,25.2148,12100.0
2013-05-17 13:55:00,34.87,34.88,34.87,34.87,6800.0,25.2148,25.222,25.2148,25.2148,6800.0
2013-05-17 14:00:00,34.88,34.88,34.87,34.87,6700.0,25.222,25.222,25.2148,25.2148,6700.0
2013-05-17 14:05:00,34.87,34.88,34.87,34.88,7500.0,25.2148,25.222,25.2148,25.222,7500.0
2013-05-17 14:10:00,34.88,34.89,34.87,34.89,26100.0,25.222,25.2292,25.2148,25.2292,26100.0
2013-05-17 14:15:00,34.88,34.9,34.88,34.9,17400.0,25.222,25.2365,25.222,25.2365,17400.0
2013-05-17 14:20:00,34.9,34.9,34.88,34.89,8700.0,25.2365,25.2365,25.222,25.2292,8700.0
2013-05-17 14:25:00,34.89,34.91,34.89,34.9,36600.0,25.2292,25.2437,25.2292,25.2365,36600.0
2013-05-17 14:30:00,34.91,34.92,34.9,34.92,18000.0,25.2437,25.2509,25.2365,25.2509,18000.0
2013-05-17 14:35:00,34.93,34.93,34.91,34.92,15400.0,25.2581,25.2581,25.2437,25.2509,15400.0
2013-05-17 14:40:00,34.92,34.94,34.91,34.94,20700.0,25.2509,25.2654,25.2437,25.2654,20700.0
2013-05-17 14:45:00,34.94,35.0,34.94,35.0,12700.0,25.2654,25.3088,25.2654,25.3088,12700.0
2013-05-17 14:50:00,34.99,35.02,34.98,35.01,31300.0,25.3015,25.3232,25.2943,25.316,31300.0
2013-05-17 14:55:00,35.0,35.04,34.99,35.03,14000.0,25.3088,25.3377,25.3015,25.3305,14000.0
2013-05-17 15:00:00,35.04,35.09,35.04,35.08,29000.0,25.3377,25.3738,25.3377,25.3666,29000.0
2013-05-17 15:05:00,35.07,35.08,35.06,35.06,21200.0,25.3594,25.3666,25.3522,25.3522,21200.0
2013-05-17 15:10:00,35.06,35.07,35.04,35.07,26900.0,25.3522,25.3594,25.3377,25.3594,26900.0
2013-05-17 15:15:00,35.08,35.08,35.05,35.07,28600.0,25.3666,25.3666,25.3449,25.3594,28600.0
2013-05-17 15:20:00,35.07,35.13,35.06,35.12,27000.0,25.3594,25.4028,25.3522,25.3955,27000.0
2013-05-17 15:25:00,35.13,35.15,35.12,35.15,16800.0,25.4028,25.4172,25.3955,25.4172,16800.0
2013-05-17 15:30:00,35.15,35.16,35.13,35.13,39800.0,25.4172,25.4245,25.4028,25.4028,39800.0
2013-05-17 15:35:00,35.13,35.15,35.13,35.13,41200.0,25.4028,25.4172,25.4028,25.4028,41200.0
2013-05-17 15:40:00,35.13,35.14,35.1,35.13,43900.0,25.4028,25.41,25.3811,25.4028,43900.0
2013-05-17 15:45:00,35.12,35.15,35.09,35.1,83900.0,25.3955,25.4172,25.3738,25.3811,83900.0
2013-05-17 15:50:00,35.1,35.11,35.07,35.09,61600.0,25.3811,25.3883,25.3594,25.3738,61600.0
2013-05-17 15:55:00,35.1,35.13,35.07,35.13,156900.0,25.3811,25.4028,25.3594,25.4028,156900.0
2013-05-20 09:30:00,35.11,35.12,35.05,35.05,34400.0,25.3883,25.3955,25.3449,25.3449,34400.0
2013-05-20 09:35:00,35.05,35.08,35.04,35.08,14000.0,25.3449,25.3666,25.3377,25.3666,14000.0
2013-05-20 09:40:00,35.1,35.1,35.04,35.04,20300.0,25.3811,25.3811,25.3377,25.3377,20300.0
2013-05-20 09:45:00,35.05,35.11,35.05,35.1,25500.0,25.3449,25.3883,25.3449,25.3811,25500.0
2013-05-20 09:50:00,35.1,35.15,35.09,35.15,37600.0,25.3811,25.4172,25.3738,25.4172,37600.0
2013-05-20 09:55:00,35.15,35.16,35.12,35.15,34300.0,25.4172,25.4245,25.3955,25.4172,34300.0
2013-05-20 10:00:00,35.15,35.17,35.14,35.14,14900.0,25.4172,25.4317,25.41,25.41,14900.0
2013-05-20 10:05:00,35.14,35.17,35.14,35.16,18600.0,25.41,25.4317,25.41,25.4245,18600.0
2013-05-20 10:10:00,35.15,35.16,35.13,35.15,17900.0,25.4172,25.4245,25.4028,25.4172,17900.0
2013-05-20 10:15:00,35.15,35.17,35.13,35.14,16000.0,25.4172,25.4317,25.4028,25.41,16000.0
2013-05-20 10:20:00,35.14,35.15,35.13,35.14,17300.0,25.41,25.4172,25.4028,25.41,17300.0
2013-05-20 10:25:00,35.15,35.2,35.14,35.17,20200.0,25.4172,25.4534,25.41,25.4317,20200.0
2013-05-20 10:30:00,35.17,35.2,35.15,35.19,12600.0,25.4317,25.4534,25.4172,25.4462,12600.0
2013-05-20 10:35:00,35.19,35.2,35.18,35.19,21400.0,25.4462,25.4534,25.4389,25.4462,21400.0
2013-05-20 10:40:00,35.19,35.19,35.14,35.14,11100.0,25.4462,25.4462,25.41,25.41,11100.0
2013-05-20 10:45:00,35.14,35.15,35.08,35.08,16200.0,25.41,25.4172,25.3666,25.3666,16200.0
2013-05-20 10:50:00,35.07,35.07,35.02,35.05,15700.0,25.3594,25.3594,25.3232,25.3449,15700.0
2013-05-20 10:55:00,35.05,35.05,35.02,35.05,8800.0,25.3449,25.3449,25.3232,25.3449,8800.0
2013-05-20 11:00:00,35.06,35.09,35.06,35.09,10300.0,25.3522,25.3738,25.3522,25.3738,10300.0
2013-05-20 11:05:00,35.08,35.08,35.04,35.05,13200.0,25.3666,25.3666,25.3377,25.3449,13200.0
2013-05-20 11:10:00,35.06,35.06,35.04,35.05,28500.0,25.3522,25.3522,25.3377,25.3449,28500.0
2013-05-20 11:15:00,35.04,35.05,35.03,35.04,16600.0,25.3377,25.3449,25.3305,25.3377,16600.0
2013-05-20 11:20:00,35.03,35.04,35.01,35.01,6300.0,25.3305,25.3377,25.316,25.316,6300.0
2013-05-20 11:25:00,35.02,35.03,35.01,35.01,14700.0,25.3232,25.3305,25.316,25.316,14700.0
2013-05-20 11:30:00,35.02,35.03,35.01,35.03,8100.0,25.3232,25.3305,25.316,25.3305,8100.0
2013-05-20 11:35:00,35.03,35.05,35.03,35.04,8100.0,25.3305,25.3449,25.3305,25.3377,8100.0
2013-05-20 11:40:00,35.05,35.08,35.05,35.07,10100.0,25.3449,25.3666,25.3449,25.3594,10100.0
2013-05-20 11:45:00,35.06,35.06,35.05,35.05,3600.0,25.3522,25.3522,25.3449,25.3449,3600.0
2013-05-20 11:50:00,35.05,35.05,35.0,35.0,26400.0,25.3449,25.3449,25.3088,25.3088,26400.0
2013-05-20 11:55:00,35.01,35.02,34.98,34.99,18400.0,25.316,25.3232,25.2943,25.3015,18400.0
2013-05-20 12:00:00,34.98,35.02,34.98,35.01,11100.0,25.2943,25.3232,25.2943,25.316,11100.0
2013-05-20 12:05:00,35.01,35.02,35.01,35.01,3500.0,25.316,25.3232,25.316,25.316,3500.0
2013-05-20 12:10:00,35.01,35.01,35.0,35.0,17500.0,25.316,25.316,25.3088,25.3088,17500.0
2013-05-20 12:15:00,35.0,35.0,34.99,34.99,10500.0,25.3088,25.3088,25.3015,25.3015,10500.0
2013-05-20 12:20:00,34.99,35.0,34.94,34.95,15000.0,25.3015,25.3088,25.2654,25.2726,15000.0
2013-05-20 12:25:00,34.95,34.96,34.94,34.96,9900.0,25.2726,25.2798,25.2654,25.2798,9900.0
2013-05-20 12:30:00,34.96,34.97,34.93,34.93,25200.0,25.2798,25.2871,25.2581,25.2581,25200.0
2013-05-20 12:35:00,34.93,34.94,34.89,34.89,6700.0,25.2581,25.2654,25.2292,25.2292,6700.0
2013-05-20 12:40:00,34.89,34.93,34.88,34.92,8900.0,25.2292,25.2581,25.222,25.2509,8900.0
2013-05-20 12:45:00,34.92,34.93,34.91,34.91,4600.0,25.2509,25.2581,25.2437,25.2437,4600.0
2013-05-20 12:50:00,34.91,34.91,34.9,34.9,5000.0,25.2437,25.2437,25.2365,25.2365,5000.0
2013-05-20 12:55:00,34.91,34.91,34.88,34.9,14100.0,25.2437,25.2437,25.222,25.2365,14100.0
2013-05-20 13:00:00,34.9,34.92,34.9,34.91,15300.0,25.2365,25.2509,25.2365,25.2437,15300.0
2013-05-20 13:05:00,34.92,34.93,34.91,34.92,10400.0,25.2509,25.2581,25.2437,25.2509,10400.0
2013-05-20 13:10:00,34.93,34.94,34.9,34.94,34000.0,25.2581,25.2654,25.2365,25.2654,34000.0
2013-05-20 13:15:00,34.94,34.94,34.88,34.88,18600.0,25.2654,25.2654,25.222,25.222,18600.0
2013-05-20 13:20:00,34.88,34.9,34.86,34.87,10700.0,25.222,25.2365,25.2075,25.2148,10700.0
2013-05-20 13:25:00,34.86,34.89,34.81,34.89,12800.0,25.2075,25.2292,25.1714,25.2292,12800.0
2013-05-20 13:30:00,34.89,34.92,34.88,34.9,5000.0,25.2292,25.2509,25.222,25.2365,5000.0
2013-05-20 13:35:00,34.9,34.91,34.87,34.88,21700.0,25.2365,25.2437,25.2148,25.222,21700.0
2013-05-20 13:40:00,34.88,34.89,34.86,34.88,8900.0,25.222,25.2292,25.2075,25.222,8900.0
2013-05-20 13:45:00,34.88,34.9,34.85,34.9,22600.0,25.222,25.2365,25.2003,25.2365,22600.0
2013-05-20 13:50:00,34.9,34.93,34.89,34.91,19400.0,25.2365,25.2581,25.2292,25.2437,19400.0
2013-05-20 13:55:00,34.92,34.94,34.92,34.93,7000.0,25.2509,25.2654,25.2509,25.2581,7000.0
2013-05-20 14:00:00,34.92,34.93,34.9,34.92,36300.0,25.2509,25.2581,25.2365,25.2509,36300.0
2013-05-20 14:05:00,34.93,34.95,34.91,34.94,14600.0,25.2581,25.2726,25.2437,25.2654,14600.0
2013-05-20 14:10:00,34.93,34.95,34.93,34.93,9300.0,25.2581,25.2726,25.2581,25.2581,9300.0
2013-05-20 14:15:00,34.92,34.93,34.9,34.9,3900.0,25.2509,25.2581,25.2365,25.2365,3900.0
2013-05-20 14:20:00,34.9,34.94,34.9,34.92,16500.0,25.2365,25.2654,25.2365,25.2509,16500.0
2013-05-20 14:25:00,34.93,34.94,34.92,34.93,8900.0,25.2581,25.2654,25.2509,25.2581,8900.0
2013-05-20 14:30:00,34.93,34.94,34.9,34.9,14600.0,25.2581,25.2654,25.2365,25.2365,14600.0
2013-05-20 14:35:00,34.91,34.94,34.9,34.91,13600.0,25.2437,25.2654,25.2365,25.2437,13600.0
2013-05-20 14:40:00,34.91,34.93,34.9,34.92,5600.0,25.2437,25.2581,25.2365,25.2509,5600.0
2013-05-20 14:45:00,34.92,34.92,34.9,34.91,9200.0,25.2509,25.2509,25.2365,25.2437,9200.0
2013-05-20 14:50:00,34.92,34.93,34.91,34.91,12700.0,25.2509,25.2581,25.2437,25.2437,12700.0
2013-05-20 14:55:00,34.91,34.91,34.88,34.88,9400.0,25.2437,25.2437,25.222,25.222,9400.0
2013-05-20 15:00:00,34.89,34.93,34.89,34.92,22700.0,25.2292,25.2581,25.2292,25.2509,22700.0
2013-05-20 15:05:00,34.91,34.92,34.89,34.89,14700.0,25.2437,25.2509,25.2292,25.2292,14700.0
2013-05-20 15:10:00,34.89,34.9,34.87,34.89,17700.0,25.2292,25.2365,25.2148,25.2292,17700.0
2013-05-20 15:15:00,34.89,34.9,34.87,34.88,14500.0,25.2292,25.2365,25.2148,25.222,14500.0
2013-05-20 15:20:00,34.87,34.87,34.85,34.85,19100.0,25.2148,25.2148,25.2003,25.2003,19100.0
2013-05-20 15:25:00,34.85,34.86,34.84,34.85,21700.0,25.2003,25.2075,25.1931,25.2003,21700.0
2013-05-20 15:30:00,34.86,34.88,34.85,34.85,23700.0,25.2075,25.222,25.2003,25.2003,23700.0
2013-05-20 15:35:00,34.85,34.85,34.82,34.82,13600.0,25.2003,25.2003,25.1786,25.1786,13600.0
2013-05-20 15:40:00,34.82,34.87,34.82,34.84,37700.0,25.1786,25.2148,25.1786,25.1931,37700.0
2013-05-20 15:45:00,34.85,34.86,34.83,34.85,37400.0,25.2003,25.2075,25.1858,25.2003,37400.0
2013-05-20 15:50:00,34.85,34.85,34.79,34.8,65900.0,25.2003,25.2003,25.1569,25.1641,65900.0
2013-05-20 15:55:00,34.8,34.83,34.79,34.83,80800.0,25.1641,25.1858,25.1569,25.1858,80800.0
2013-05-21 09:30:00,34.77,34.96,34.77,34.9,56900.0,25.1424,25.2798,25.1424,25.2365,56900.0
2013-05-21 09:35:00,34.91,34.91,34.83,34.85,14400.0,25.2437,25.2437,25.1858,25.2003,14400.0
2013-05-21 09:40:00,34.85,34.9,34.82,34.88,19500.0,25.2003,25.2365,25.1786,25.222,19500.0
2013-05-21 09:45:00,34.88,34.93,34.86,34.91,20400.0,25.222,25.2581,25.2075,25.2437,20400.0
2013-05-21 09:50:00,34.9,34.91,34.88,34.88,21700.0,25.2365,25.2437,25.222,25.222,21700.0
2013-05-21 09:55:00,34.89,34.9,34.86,34.88,23900.0,25.2292,25.2365,25.2075,25.222,23900.0
2013-05-21 10:00:00,34.88,34.91,34.86,34.87,24100.0,25.222,25.2437,25.2075,25.2148,24100.0
2013-05-21 10:05:00,34.87,34.87,34.83,34.84,49800.0,25.2148,25.2148,25.1858,25.1931,49800.0
2013-05-21 10:10:00,34.82,34.83,34.76,34.77,52000.0,25.1786,25.1858,25.1352,25.1424,52000.0
2013-05-21 10:15:00,34.76,34.83,34.76,34.82,34900.0,25.1352,25.1858,25.1352,25.1786,34900.0
2013-05-21 10:20:00,34.82,34.85,34.79,34.8,33300.0,25.1786,25.2003,25.1569,25.1641,33300.0
2013-05-21 10:25:00,34.79,34.79,34.75,34.75,29700.0,25.1569,25.1569,25.128,25.128,29700.0
2013-05-21 10:30:00,34.75,34.78,34.73,34.77,20100.0,25.128,25.1497,25.1135,25.1424,20100.0
2013-05-21 10:35:00,34.78,34.79,34.75,34.76,37900.0,25.1497,25.1569,25.128,25.1352,37900.0
2013-05-21 10:40:00,34.77,34.79,34.76,34.78,14200.0,25.1424,25.1569,25.1352,25.1497,14200.0
2013-05-21 10:45:00,34.77,34.81,34.76,34.81,23900.0,25.1424,25.1714,25.1352,25.1714,23900.0
2013-05-21 10:50:00,34.81,34.92,34.81,34.88,28400.0,25.1714,25.2509,25.1714,25.222,28400.0
2013-05-21 10:55:00,34.87,34.9,34.86,34.87,38300.0,25.2148,25.2365,25.2075,25.2148,38300.0
2013-05-21 11:00:00,34.86,34.86,34.79,34.8,27600.0,25.2075,25.2075,25.1569,25.1641,27600.0
2013-05-21 11:05:00,34.81,34.87,34.8,34.87,19400.0,25.1714,25.2148,25.1641,25.2148,19400.0
2013-05-21 11:10:00,34.86,34.87,34.83,34.85,24900.0,25.2075,25.2148,25.1858,25.2003,24900.0
2013-05-21 11:15:00,34.85,34.86,34.8,34.8,16700.0,25.2003,25.2075,25.1641,25.1641,16700.0
2013-05-21 11:20:00,34.8,34.8,34.72,34.75,29300.0,25.1641,25.1641,25.1063,25.128,29300.0
2013-05-21 11:25:00,34.75,34.76,34.73,34.73,15300.0,25.128,25.1352,25.1135,25.1135,15300.0
2013-05-21 11:30:00,34.73,34.83,34.73,34.82,25500.0,25.1135,25.1858,25.1135,25.1786,25500.0
2013-05-21 11:35:00,34.82,34.82,34.8,34.82,20300.0,25.1786,25.1786,25.1641,25.1786,20300.0
2013-05-21 11:40:00,34.81,34.82,34.8,34.8,14600.0,25.1714,25.1786,25.1641,25.1641,14600.0
2013-05-21 11:45:00,34.81,34.82,34.8,34.81,22400.0,25.1714,25.1786,25.1641,25.1714,22400.0
2013-05-21 11:50:00,34.82,34.85,34.81,34.85,12800.0,25.1786,25.2003,25.1714,25.2003,12800.0
2013-05-21 11:55:00,34.85,34.85,34.82,34.82,21100.0,25.2003,25.2003,25.1786,25.1786,21100.0
2013-05-21 12:00:00,34.83,34.85,34.83,34.84,16400.0,25.1858,25.2003,25.1858,25.1931,16400.0
2013-05-21 12:05:00,34.83,34.85,34.82,34.85,22800.0,25.1858,25.2003,25.1786,25.2003,22800.0
2013-05-21 12:10:00,34.85,34.87,34.84,34.87,10800.0,25.2003,25.2148,25.1931,25.2148,10800.0
2013-05-21 12:15:00,34.86,34.89,34.85,34.85,26500.0,25.2075,25.2292,25.2003,25.2003,26500.0
2013-05-21 12:20:00,34.85,34.85,34.83,34.83,10900.0,25.2003,25.2003,25.1858,25.1858,10900.0
2013-05-21 12:25:00,34.83,34.86,34.82,34.85,20000.0,25.1858,25.2075,25.1786,25.2003,20000.0
2013-05-21 12:30:00,34.84,34.85,34.81,34.82,14800.0,25.1931,25.2003,25.1714,25.1786,14800.0
2013-05-21 12:35:00,34.82,34.82,34.81,34.82,5900.0,25.1786,25.1786,25.1714,25.1786,5900.0
2013-05-21 12:40:00,34.82,34.87,34.81,34.87,14800.0,25.1786,25.2148,25.1714,25.2148,14800.0
2013-05-21 12:45:00,34.87,34.88,34.86,34.87,23800.0,25.2148,25.222,25.2075,25.2148,23800.0
2013-05-21 12:50:00,34.87,34.88,34.86,34.88,10900.0,25.2148,25.222,25.2075,25.222,10900.0
2013-05-21 12:55:00,34.88,34.88,34.87,34.88,6800.0,25.222,25.222,25.2148,25.222,6800.0
2013-05-21 13:00:00,34.88,34.92,34.87,34.91,40700.0,25.222,25.2509,25.2148,25.2437,40700.0
2013-05-21 13:05:00,34.91,35.06,34.91,35.04,84700.0,25.2437,25.3522,25.2437,25.3377,84700.0
2013-05-21 13:10:00,35.05,35.08,35.04,35.08,50100.0,25.3449,25.3666,25.3377,25.3666,50100.0
2013-05-21 13:15:00,35.08,35.13,35.07,35.1,43900.0,25.3666,25.4028,25.3594,25.3811,43900.0
2013-05-21 13:20:00,35.1,35.11,35.05,35.06,26500.0,25.3811,25.3883,25.3449,25.3522,26500.0
2013-05-21 13:25:00,35.06,35.08,35.04,35.08,22700.0,25.3522,25.3666,25.3377,25.3666,22700.0
2013-05-21 13:30:00,35.07,35.08,35.05,35.07,14200.0,25.3594,25.3666,25.3449,25.3594,14200.0
2013-05-21 13:35:00,35.07,35.08,35.05,35.08,29400.0,25.3594,25.3666,25.3449,25.3666,29400.0
2013-05-21 13:40:00,35.07,35.11,35.06,35.09,35200.0,25.3594,25.3883,25.3522,25.3738,35200.0
2013-05-21 13:45:00,35.1,35.1,35.07,35.08,15300.0,25.3811,25.3811,25.3594,25.3666,15300.0
2013-05-21 13:50:00,35.07,35.12,35.07,35.08,19800.0,25.3594,25.3955,25.3594,25.3666,19800.0
2013-05-21 13:55:00,35.08,35.08,35.06,35.07,37900.0,25.3666,25.3666,25.3522,25.3594,37900.0
2013-05-21 14:00:00,35.06,35.09,35.06,35.07,32400.0,25.3522,25.3738,25.3522,25.3594,32400.0
2013-05-21 14:05:00,35.07,35.08,35.07,35.07,12900.0,25.3594,25.3666,25.3594,25.3594,12900.0
2013-05-21 14:10:00,35.07,35.08,35.07,35.07,23400.0,25.3594,25.3666,25.3594,25.3594,23400.0
2013-05-21 14:15:00,35.07,35.16,35.07,35.15,30700.0,25.3594,25.4245,25.3594,25.4172,30700.0
2013-05-21 14:20:00,35.14,35.14,35.12,35.13,29500.0,25.41,25.41,25.3955,25.4028,29500.0
2013-05-21 14:25:00,35.12,35.13,35.07,35.08,16300.0,25.3955,25.4028,25.3594,25.3666,16300.0
2013-05-21 14:30:00,35.07,35.09,35.06,35.07,29000.0,25.3594,25.3738,25.3522,25.3594,29000.0
2013-05-21 14:35:00,35.07,35.08,35.07,35.08,19500.0,25.3594,25.3666,25.3594,25.3666,19500.0
2013-05-21 14:40:00,35.08,35.09,35.07,35.09,24000.0,25.3666,25.3738,25.3594,25.3738,24000.0
2013-05-21 14:45:00,35.08,35.1,35.07,35.1,30000.0,25.3666,25.3811,25.3594,25.3811,30000.0
2013-05-21 14:50:00,35.1,35.12,35.09,35.09,16800.0,25.3811,25.3955,25.3738,25.3738,16800.0
2013-05-21 14:55:00,35.1,35.1,35.07,35.07,22600.0,25.3811,25.3811,25.3594,25.3594,22600.0
2013-05-21 15:00:00,35.07,35.09,35.07,35.07,18900.0,25.3594,25.3738,25.3594,25.3594,18900.0
2013-05-21 15:05:00,35.07,35.1,35.07,35.1,31800.0,25.3594,25.3811,25.3594,25.3811,31800.0
2013-05-21 15:10:00,35.09,35.15,35.09,35.15,45600.0,25.3738,25.4172,25.3738,25.4172,45600.0
2013-05-21 15:15:00,35.15,35.15,35.13,35.13,58700.0,25.4172,25.4172,25.4028,25.4028,58700.0
2013-05-21 15:20:00,35.13,35.16,35.13,35.15,23100.0,25.4028,25.4245,25.4028,25.4172,23100.0
2013-05-21 15:25:00,35.16,35.16,35.13,35.14,25800.0,25.4245,25.4245,25.4028,25.41,25800.0
2013-05-21 15:30:00,35.14,35.15,35.13,35.15,35900.0,25.41,25.4172,25.4028,25.4172,35900.0
2013-05-21 15:35:00,35.14,35.15,35.12,35.13,37600.0,25.41,25.4172,25.3955,25.4028,37600.0
2013-05-21 15:40:00,35.12,35.13,35.11,35.12,51500.0,25.3955,25.4028,25.3883,25.3955,51500.0
2013-05-21 15:45:00,35.13,35.14,35.11,35.11,80400.0,25.4028,25.41,25.3883,25.3883,80400.0
2013-05-21 15:50:00,35.11,35.11,35.06,35.06,95800.0,25.3883,25.3883,25.3522,25.3522,95800.0
2013-05-21 15:55:00,35.07,35.1,35.06,35.08,123400.0,25.3594,25.3811,25.3522,25.3666,123400.0
2013-05-22 09:30:00,35.04,35.04,34.92,34.95,53500.0,25.3377,25.3377,25.2509,25.2726,53500.0
2013-05-22 09:35:00,34.96,35.18,34.96,35.18,25000.0,25.2798,25.4389,25.2798,25.4389,25000.0
2013-05-22 09:40:00,35.19,35.22,35.1,35.12,15600.0,25.4462,25.4678,25.3811,25.3955,15600.0
2013-05-22 09:45:00,35.1,35.11,35.04,35.06,17000.0,25.3811,25.3883,25.3377,25.3522,17000.0
2013-05-22 09:50:00,35.06,35.11,35.05,35.11,16600.0,25.3522,25.3883,25.3449,25.3883,16600.0
2013-05-22 09:55:00,35.11,35.16,35.1,35.15,27100.0,25.3883,25.4245,25.3811,25.4172,27100.0
2013-05-22 10:00:00,35.15,35.24,35.12,35.23,34100.0,25.4172,25.4823,25.3955,25.4751,34100.0
2013-05-22 10:05:00,35.22,35.23,35.17,35.19,20300.0,25.4678,25.4751,25.4317,25.4462,20300.0
2013-05-22 10:10:00,35.19,35.24,35.15,35.23,29800.0,25.4462,25.4823,25.4172,25.4751,29800.0
2013-05-22 10:15:00,35.23,35.26,35.22,35.23,34800.0,25.4751,25.4968,25.4678,25.4751,34800.0
2013-05-22 10:20:00,35.23,35.25,35.23,35.24,18600.0,25.4751,25.4895,25.4751,25.4823,18600.0
2013-05-22 10:25:00,35.25,35.37,35.23,35.35,45000.0,25.4895,25.5763,25.4751,25.5619,45000.0
2013-05-22 10:30:00,35.35,35.38,35.28,35.29,22100.0,25.5619,25.5835,25.5112,25.5185,22100.0
2013-05-22 10:35:00,35.28,35.28,35.11,35.13,38400.0,25.5112,25.5112,25.3883,25.4028,38400.0
2013-05-22 10:40:00,35.13,35.15,35.1,35.11,19900.0,25.4028,25.4172,25.3811,25.3883,19900.0
2013-05-22 10:45:00,35.11,35.11,35.02,35.09,27900.0,25.3883,25.3883,25.3232,25.3738,27900.0
2013-05-22 10:50:00,35.09,35.1,35.05,35.09,16800.0,25.3738,25.3811,25.3449,25.3738,16800.0
2013-05-22 10:55:00,35.09,35.11,35.07,35.07,37100.0,25.3738,25.3883,25.3594,25.3594,37100.0
2013-05-22 11:00:00,35.07,35.14,35.06,35.13,13700.0,25.3594,25.41,25.3522,25.4028,13700.0
2013-05-22 11:05:00,35.14,35.16,35.11,35.15,7000.0,25.41,25.4245,25.3883,25.4172,7000.0
2013-05-22 11:10:00,35.14,35.23,35.13,35.22,12500.0,25.41,25.4751,25.4028,25.4678,12500.0
2013-05-22 11:15:00,35.21,35.22,35.19,35.22,7100.0,25.4606,25.4678,25.4462,25.4678,7100.0
2013-05-22 11:20:00,35.21,35.22,35.2,35.21,6700.0,25.4606,25.4678,25.4534,25.4606,6700.0
2013-05-22 11:25:00,35.2,35.21,35.16,35.2,7300.0,25.4534,25.4606,25.4245,25.4534,7300.0
2013-05-22 11:30:00,35.2,35.24,35.19,35.19,13000.0,25.4534,25.4823,25.4462,25.4462,13000.0
2013-05-22 11:35:00,35.2,35.21,35.19,35.19,9500.0,25.4534,25.4606,25.4462,25.4462,9500.0
2013-05-22 11:40:00,35.18,35.19,35.17,35.18,9400.0,25.4389,25.4462,25.4317,25.4389,9400.0
2013-05-22 11:45:00,35.19,35.27,35.19,35.26,13400.0,25.4462,25.504,25.4462,25.4968,13400.0
2013-05-22 11:50:00,35.26,35.27,35.25,35.25,7100.0,25.4968,25.504,25.4895,25.4895,7100.0
2013-05-22 11:55:00,35.25,35.25,35.18,35.18,22300.0,25.4895,25.4895,25.4389,25.4389,22300.0
2013-05-22 12:00:00,35.18,35.19,35.14,35.16,21800.0,25.4389,25.4462,25.41,25.4245,21800.0
2013-05-22 12:05:00,35.16,35.17,35.15,35.17,12400.0,25.4245,25.4317,25.4172,25.4317,12400.0
2013-05-22 12:10:00,35.17,35.21,35.17,35.2,21500.0,25.4317,25.4606,25.4317,25.4534,21500.0
2013-05-22 12:15:00,35.2,35.21,35.19,35.21,20900.0,25.4534,25.4606,25.4462,25.4606,20900.0
2013-05-22 12:20:00,35.2,35.25,35.2,35.25,11600.0,25.4534,25.4895,25.4534,25.4895,11600.0
2013-05-22 12:25:00,35.24,35.26,35.24,35.25,31900.0,25.4823,25.4968,25.4823,25.4895,31900.0
2013-05-22 12:30:00,35.25,35.26,35.22,35.23,30400.0,25.4895,25.4968,25.4678,25.4751,30400.0
2013-05-22 12:35:00,35.22,35.26,35.22,35.24,29600.0,25.4678,25.4968,25.4678,25.4823,29600.0
2013-05-22 12:40:00,35.23,35.24,35.22,35.23,3800.0,25.4751,25.4823,25.4678,25.4751,3800.0
2013-05-22 12:45:00,35.22,35.24,35.22,35.23,5400.0,25.4678,25.4823,25.4678,25.4751,5400.0
2013-05-22 12:50:00,35.23,35.24,35.23,35.23,7800.0,25.4751,25.4823,25.4751,25.4751,7800.0
2013-05-22 12:55:00,35.24,35.26,35.24,35.26,30700.0,25.4823,25.4968,25.4823,25.4968,30700.0
2013-05-22 13:00:00,35.26,35.26,35.23,35.23,19700.0,25.4968,25.4968,25.4751,25.4751,19700.0
2013-05-22 13:05:00,35.23,35.24,35.21,35.23,29400.0,25.4751,25.4823,25.4606,25.4751,29400.0
2013-05-22 13:10:00,35.23,35.24,35.21,35.22,19600.0,25.4751,25.4823,25.4606,25.4678,19600.0
2013-05-22 13:15:00,35.22,35.23,35.17,35.19,21100.0,25.4678,25.4751,25.4317,25.4462,21100.0
2013-05-22 13:20:00,35.19,35.19,35.13,35.16,19600.0,25.4462,25.4462,25.4028,25.4245,19600.0
2013-05-22 13:25:00,35.16,35.16,35.12,35.14,20200.0,25.4245,25.4245,25.3955,25.41,20200.0
2013-05-22 13:30:00,35.14,35.15,35.11,35.14,20600.0,25.41,25.4172,25.3883,25.41,20600.0
2013-05-22 13:35:00,35.15,35.19,35.14,35.18,28300.0,25.4172,25.4462,25.41,25.4389,28300.0
2013-05-22 13:40:00,35.18,35.2,35.16,35.17,16900.0,25.4389,25.4534,25.4245,25.4317,16900.0
2013-05-22 13:45:00,35.17,35.18,35.12,35.17,22100.0,25.4317,25.4389,25.3955,25.4317,22100.0
2013-05-22 13:50:00,35.18,35.19,35.17,35.17,23700.0,25.4389,25.4462,25.4317,25.4317,23700.0
2013-05-22 13:55:00,35.18,35.18,35.16,35.16,9700.0,25.4389,25.4389,25.4245,25.4245,9700.0
2013-05-22 14:00:00,35.16,35.22,35.1,35.13,91600.0,25.4245,25.4678,25.3811,25.4028,91600.0
2013-05-22 14:05:00,35.13,35.17,35.07,35.15,57400.0,25.4028,25.4317,25.3594,25.4172,57400.0
2013-05-22 14:10:00,35.14,35.14,35.07,35.12,31500.0,25.41,25.41,25.3594,25.3955,31500.0
2013-05-22 14:15:00,35.11,35.16,35.09,35.16,37100.0,25.3883,25.4245,25.3738,25.4245,37100.0
2013-05-22 14:20:00,35.16,35.2,35.12,35.15,42000.0,25.4245,25.4534,25.3955,25.4172,42000.0
2013-05-22 14:25:00,35.15,35.15,35.09,35.12,32500.0,25.4172,25.4172,25.3738,25.3955,32500.0
2013-05-22 14:30:00,35.12,35.16,35.1,35.14,31000.0,25.3955,25.4245,25.3811,25.41,31000.0
2013-05-22 14:35:00,35.14,35.15,35.07,35.12,48800.0,25.41,25.4172,25.3594,25.3955,48800.0
2013-05-22 14:40:00,35.13,35.15,35.09,35.15,22600.0,25.4028,25.4172,25.3738,25.4172,22600.0
2013-05-22 14:45:00,35.14,35.17,35.14,35.16,24500.0,25.41,25.4317,25.41,25.4245,24500.0
2013-05-22 14:50:00,35.17,35.2,35.15,35.19,24000.0,25.4317,25.4534,25.4172,25.4462,24000.0
2013-05-22 14:55:00,35.19,35.2,35.14,35.15,33800.0,25.4462,25.4534,25.41,25.4172,33800.0
2013-05-22 15:00:00,35.14,35.17,35.13,35.14,38100.0,25.41,25.4317,25.4028,25.41,38100.0
2013-05-22 15:05:00,35.14,35.16,35.12,35.14,30600.0,25.41,25.4245,25.3955,25.41,30600.0
2013-05-22 15:10:00,35.15,35.17,35.14,35.14,36600.0,25.4172,25.4317,25.41,25.41,36600.0
2013-05-22 15:15:00,35.14,35.14,35.09,35.13,45600.0,25.41,25.41,25.3738,25.4028,45600.0
2013-05-22 15:20:00,35.12,35.12,35.08,35.1,55700.0,25.3955,25.3955,25.3666,25.3811,55700.0
2013-05-22 15:25:00,35.1,35.11,35.04,35.04,67400.0,25.3811,25.3883,25.3377,25.3377,67400.0
2013-05-22 15:30:00,35.04,35.08,35.02,35.08,63400.0,25.3377,25.3666,25.3232,25.3666,63400.0
2013-05-22 15:35:00,35.08,35.08,35.06,35.06,39600.0,25.3666,25.3666,25.3522,25.3522,39600.0
2013-05-22 15:40:00,35.06,35.15,35.06,35.14,85900.0,25.3522,25.4172,25.3522,25.41,85900.0
2013-05-22 15:45:00,35.14,35.15,35.11,35.11,67900.0,25.41,25.4172,25.3883,25.3883,67900.0
2013-05-22 15:50:00,35.11,35.16,35.11,35.12,103700.0,25.3883,25.4245,25.3883,25.3955,103700.0
2013-05-22 15:55:00,35.12,35.13,35.06,35.07,240400.0,25.3955,25.4028,25.3522,25.3594,240400.0
2013-05-23 09:30:00,34.9,35.06,34.81,35.02,87500.0,25.2365,25.3522,25.1714,25.3232,87500.0
2013-05-23 09:35:00,35.02,35.03,34.76,34.85,16500.0,25.3232,25.3305,25.1352,25.2003,16500.0
2013-05-23 09:40:00,34.85,34.88,34.76,34.77,26000.0,25.2003,25.222,25.1352,25.1424,26000.0
2013-05-23 09:45:00,34.79,34.79,34.66,34.66,31700.0,25.1569,25.1569,25.0629,25.0629,31700.0
2013-05-23 09:50:00,34.66,34.67,34.5,34.51,354100.0,25.0629,25.0701,24.9472,24.9544,354100.0
2013-05-23 09:55:00,34.51,34.66,34.51,34.62,42600.0,24.9544,25.0629,24.9544,25.034,42600.0
2013-05-23 10:00:00,34.63,34.65,34.42,34.42,81600.0,25.0412,25.0557,24.8894,24.8894,81600.0
2013-05-23 10:05:00,34.42,34.44,34.4,34.42,72200.0,24.8894,24.9038,24.8749,24.8894,72200.0
2013-05-23 10:10:00,34.43,34.43,34.38,34.39,71700.0,24.8966,24.8966,24.8604,24.8677,71700.0
2013-05-23 10:15:00,34.4,34.41,34.38,34.41,46600.0,24.8749,24.8821,24.8604,24.8821,46600.0
2013-05-23 10:20:00,34.4,34.45,34.36,34.44,88000.0,24.8749,24.9111,24.846,24.9038,88000.0
2013-05-23 10:25:00,34.44,34.51,34.43,34.5,195200.0,24.9038,24.9544,24.8966,24.9472,195200.0
2013-05-23 10:30:00,34.49,34.55,34.49,34.54,65000.0,24.94,24.9834,24.94,24.9761,65000.0
2013-05-23 10:35:00,34.54,34.55,34.48,34.5,1044000.0,24.9761,24.9834,24.9327,24.9472,1044000.0
2013-05-23 10:40:00,34.5,34.54,34.48,34.51,68100.0,24.9472,24.9761,24.9327,24.9544,68100.0
2013-05-23 10:45:00,34.51,34.55,34.5,34.54,75000.0,24.9544,24.9834,24.9472,24.9761,75000.0
2013-05-23 10:50:00,34.55,34.59,34.54,34.58,44200.0,24.9834,25.0123,24.9761,25.0051,44200.0
2013-05-23 10:55:00,34.59,34.62,34.56,34.57,73000.0,25.0123,25.034,24.9906,24.9978,73000.0
2013-05-23 11:00:00,34.59,34.64,34.59,34.64,41500.0,25.0123,25.0484,25.0123,25.0484,41500.0
2013-05-23 11:05:00,34.64,34.67,34.64,34.65,24500.0,25.0484,25.0701,25.0484,25.0557,24500.0
2013-05-23 11:10:00,34.65,34.69,34.65,34.68,170200.0,25.0557,25.0846,25.0557,25.0774,170200.0
2013-05-23 11:15:00,34.67,34.71,34.67,34.67,36400.0,25.0701,25.0991,25.0701,25.0701,36400.0
2013-05-23 11:20:00,34.68,34.76,34.68,34.74,34100.0,25.0774,25.1352,25.0774,25.1208,34100.0
2013-05-23 11:25:00,34.74,34.75,34.69,34.69,32700.0,25.1208,25.128,25.0846,25.0846,32700.0
2013-05-23 11:30:00,34.68,34.69,34.64,34.65,20100.0,25.0774,25.0846,25.0484,25.0557,20100.0
2013-05-23 11:35:00,34.66,34.67,34.64,34.64,25700.0,25.0629,25.0701,25.0484,25.0484,25700.0
2013-05-23 11:40:00,34.64,34.64,34.6,34.61,81500.0,25.0484,25.0484,25.0195,25.0268,81500.0
2013-05-23 11:45:00,34.61,34.62,34.6,34.6,21800.0,25.0268,25.034,25.0195,25.0195,21800.0
2013-05-23 11:50:00,34.61,34.61,34.56,34.56,50300.0,25.0268,25.0268,24.9906,24.9906,50300.0
2013-05-23 11:55:00,34.57,34.58,34.54,34.57,25600.0,24.9978,25.0051,24.9761,24.9978,25600.0
2013-05-23 12:00:00,34.57,34.59,34.53,34.54,27200.0,24.9978,25.0123,24.9689,24.9761,27200.0
2013-05-23 12:05:00,34.54,34.6,34.54,34.58,25700.0,24.9761,25.0195,24.9761,25.0051,25700.0
2013-05-23 12:10:00,34.58,34.64,34.58,34.63,23100.0,25.0051,25.0484,25.0051,25.0412,23100.0
2013-05-23 12:15:00,34.62,34.64,34.6,34.64,15200.0,25.034,25.0484,25.0195,25.0484,15200.0
2013-05-23 12:20:00,34.64,34.65,34.61,34.61,14000.0,25.0484,25.0557,25.0268,25.0268,14000.0
2013-05-23 12:25:00,34.62,34.63,34.59,34.61,92300.0,25.034,25.0412,25.0123,25.0268,92300.0
2013-05-23 12:30:00,34.6,34.6,34.57,34.57,28600.0,25.0195,25.0195,24.9978,24.9978,28600.0
2013-05-23 12:35:00,34.57,34.57,34.53,34.53,20700.0,24.9978,24.9978,24.9689,24.9689,20700.0
2013-05-23 12:40:00,34.53,34.54,34.52,34.54,15800.0,24.9689,24.9761,24.9617,24.9761,15800.0
2013-05-23 12:45:00,34.55,34.57,34.55,34.57,15400.0,24.9834,24.9978,24.9834,24.9978,15400.0
2013-05-23 12:50:00,34.56,34.59,34.54,34.59,26200.0,24.9906,25.0123,24.9761,25.0123,26200.0
2013-05-23 12:55:00,34.59,34.59,34.57,34.57,23000.0,25.0123,25.0123,24.9978,24.9978,23000.0
2013-05-23 13:00:00,34.57,34.6,34.57,34.6,21300.0,24.9978,25.0195,24.9978,25.0195,21300.0
2013-05-23 13:05:00,34.59,34.6,34.56,34.56,23000.0,25.0123,25.0195,24.9906,24.9906,23000.0
2013-05-23 13:10:00,34.56,34.57,34.56,34.57,13900.0,24.9906,24.9978,24.9906,24.9978,13900.0
2013-05-23 13:15:00,34.58,34.58,34.56,34.56,26800.0,25.0051,25.0051,24.9906,24.9906,26800.0
2013-05-23 13:20:00,34.56,34.56,34.54,34.55,40700.0,24.9906,24.9906,24.9761,24.9834,40700.0
2013-05-23 13:25:00,34.55,34.56,34.54,34.55,22000.0,24.9834,24.9906,24.9761,24.9834,22000.0
2013-05-23 13:30:00,34.54,34.55,34.52,34.52,34200.0,24.9761,24.9834,24.9617,24.9617,34200.0
2013-05-23 13:35:00,34.52,34.53,34.52,34.53,80300.0,24.9617,24.9689,24.9617,24.9689,80300.0
2013-05-23 13:40:00,34.53,34.53,34.49,34.49,47900.0,24.9689,24.9689,24.94,24.94,47900.0
2013-05-23 13:45:00,34.5,34.5,34.46,34.48,47600.0,24.9472,24.9472,24.9183,24.9327,47600.0
2013-05-23 13:50:00,34.48,34.48,34.46,34.46,45800.0,24.9327,24.9327,24.9183,24.9183,45800.0
2013-05-23 13:55:00,34.46,34.55,34.46,34.55,40300.0,24.9183,24.9834,24.9183,24.9834,40300.0
2013-05-23 14:00:00,34.55,34.58,34.53,34.58,27900.0,24.9834,25.0051,24.9689,25.0051,27900.0
2013-05-23 14:05:00,34.58,34.66,34.58,34.65,42600.0,25.0051,25.0629,25.0051,25.0557,42600.0
2013-05-23 14:10:00,34.66,34.68,34.65,34.66,29000.0,25.0629,25.0774,25.0557,25.0629,29000.0
2013-05-23 14:15:00,34.67,34.68,34.64,34.65,50700.0,25.0701,25.0774,25.0484,25.0557,50700.0
2013-05-23 14:20:00,34.64,34.66,34.59,34.6,330500.0,25.0484,25.0629,25.0123,25.0195,330500.0
2013-05-23 14:25:00,34.61,34.61,34.58,34.58,14800.0,25.0268,25.0268,25.0051,25.0051,14800.0
2013-05-23 14:30:00,34.58,34.58,34.55,34.56,37900.0,25.0051,25.0051,24.9834,24.9906,37900.0
2013-05-23 14:35:00,34.56,34.57,34.56,34.57,23100.0,24.9906,24.9978,24.9906,24.9978,23100.0
2013-05-23 14:40:00,34.56,34.6,34.56,34.6,123800.0,24.9906,25.0195,24.9906,25.0195,123800.0
2013-05-23 14:45:00,34.6,34.61,34.58,34.6,94400.0,25.0195,25.0268,25.0051,25.0195,94400.0
2013-05-23 14:50:00,34.59,34.6,34.56,34.56,37300.0,25.0123,25.0195,24.9906,24.9906,37300.0
2013-05-23 14:55:00,34.57,34.57,34.55,34.57,32900.0,24.9978,24.9978,24.9834,24.9978,32900.0
2013-05-23 15:00:00,34.57,34.59,34.56,34.57,43000.0,24.9978,25.0123,24.9906,24.9978,43000.0
2013-05-23 15:05:00,34.57,34.58,34.56,34.56,54500.0,24.9978,25.0051,24.9906,24.9906,54500.0
2013-05-23 15:10:00,34.56,34.58,34.52,34.52,73500.0,24.9906,25.0051,24.9617,24.9617,73500.0
2013-05-23 15:15:00,34.52,34.53,34.45,34.46,159500.0,24.9617,24.9689,24.9111,24.9183,159500.0
2013-05-23 15:20:00,34.46,34.5,34.46,34.49,79300.0,24.9183,24.9472,24.9183,24.94,79300.0
2013-05-23 15:25:00,34.48,34.54,34.48,34.54,63100.0,24.9327,24.9761,24.9327,24.9761,63100.0
2013-05-23 15:30:00,34.54,34.56,34.52,34.55,66400.0,24.9761,24.9906,24.9617,24.9834,66400.0
2013-05-23 15:35:00,34.55,34.56,34.52,34.56,87700.0,24.9834,24.9906,24.9617,24.9906,87700.0
2013-05-23 15:40:00,34.55,34.6,34.54,34.55,48600.0,24.9834,25.0195,24.9761,24.9834,48600.0
2013-05-23 15:45:00,34.54,34.57,34.5,34.5,117900.0,24.9761,24.9978,24.9472,24.9472,117900.0
2013-05-23 15:50:00,34.5,34.53,34.5,34.52,144300.0,24.9472,24.9689,24.9472,24.9617,144300.0
2013-05-23 15:55:00,34.52,34.56,34.52,34.55,229900.0,24.9617,24.9906,24.9617,24.9834,229900.0
2013-05-24 09:30:00,34.43,34.54,34.38,34.53,47100.0,24.8966,24.9761,24.8604,24.9689,47100.0
2013-05-24 09:35:00,34.52,34.58,34.49,34.55,29800.0,24.9617,25.0051,24.94,24.9834,29800.0
2013-05-24 09:40:00,34.55,34.64,34.54,34.64,36500.0,24.9834,25.0484,24.9761,25.0484,36500.0
2013-05-24 09:45:00,34.65,34.67,34.6,34.6,109200.0,25.0557,25.0701,25.0195,25.0195,109200.0
2013-05-24 09:50:00,34.6,34.67,34.58,34.66,24100.0,25.0195,25.0701,25.0051,25.0629,24100.0
2013-05-24 09:55:00,34.66,34.66,34.57,34.57,21000.0,25.0629,25.0629,24.9978,24.9978,21000.0
2013-05-24 10:00:00,34.57,34.57,34.48,34.49,26400.0,24.9978,24.9978,24.9327,24.94,26400.0
2013-05-24 10:05:00,34.5,34.55,34.48,34.54,22500.0,24.9472,24.9834,24.9327,24.9761,22500.0
2013-05-24 10:10:00,34.54,34.61,34.52,34.58,33400.0,24.9761,25.0268,24.9617,25.0051,33400.0
2013-05-24 10:15:00,34.59,34.61,34.56,34.6,35500.0,25.0123,25.0268,24.9906,25.0195,35500.0
2013-05-24 10:20:00,34.6,34.62,34.56,34.61,24100.0,25.0195,25.034,24.9906,25.0268,24100.0
2013-05-24 10:25:00,34.6,34.63,34.58,34.6,75900.0,25.0195,25.0412,25.0051,25.0195,75900.0
2013-05-24 10:30:00,34.6,34.66,34.57,34.58,59100.0,25.0195,25.0629,24.9978,25.0051,59100.0
2013-05-24 10:35:00,34.58,34.62,34.57,34.62,56900.0,25.0051,25.034,24.9978,25.034,56900.0
2013-05-24 10:40:00,34.63,34.66,34.61,34.62,33500.0,25.0412,25.0629,25.0268,25.034,33500.0
2013-05-24 10:45:00,34.62,34.64,34.61,34.62,28300.0,25.034,25.0484,25.0268,25.034,28300.0
2013-05-24 10:50:00,34.62,34.67,34.62,34.66,19700.0,25.034,25.0701,25.034,25.0629,19700.0
2013-05-24 10:55:00,34.66,34.7,34.66,34.69,23800.0,25.0629,25.0918,25.0629,25.0846,23800.0
2013-05-24 11:00:00,34.69,34.7,34.65,34.7,37400.0,25.0846,25.0918,25.0557,25.0918,37400.0
2013-05-24 11:05:00,34.7,34.77,34.69,34.77,46800.0,25.0918,25.1424,25.0846,25.1424,46800.0
2013-05-24 11:10:00,34.76,34.78,34.74,34.78,23900.0,25.1352,25.1497,25.1208,25.1497,23900.0
2013-05-24 11:15:00,34.78,34.8,34.77,34.77,44700.0,25.1497,25.1641,25.1424,25.1424,44700.0
2013-05-24 11:20:00,34.78,34.79,34.77,34.77,19000.0,25.1497,25.1569,25.1424,25.1424,19000.0
2013-05-24 11:25:00,34.78,34.79,34.75,34.76,85700.0,25.1497,25.1569,25.128,25.1352,85700.0
2013-05-24 11:30:00,34.75,34.77,34.73,34.74,26700.0,25.128,25.1424,25.1135,25.1208,26700.0
2013-05-24 11:35:00,34.74,34.75,34.72,34.73,24500.0,25.1208,25.128,25.1063,25.1135,24500.0
2013-05-24 11:40:00,34.74,34.81,34.74,34.8,23400.0,25.1208,25.1714,25.1208,25.1641,23400.0
2013-05-24 11:45:00,34.8,34.8,34.77,34.77,52700.0,25.1641,25.1641,25.1424,25.1424,52700.0
2013-05-24 11:50:00,34.78,34.78,34.75,34.78,21000.0,25.1497,25.1497,25.128,25.1497,21000.0
2013-05-24 11:55:00,34.78,34.81,34.78,34.81,10300.0,25.1497,25.1714,25.1497,25.1714,10300.0
2013-05-24 12:00:00,34.81,34.84,34.79,34.83,28400.0,25.1714,25.1931,25.1569,25.1858,28400.0
2013-05-24 12:05:00,34.83,34.83,34.82,34.82,21000.0,25.1858,25.1858,25.1786,25.1786,21000.0
2013-05-24 12:10:00,34.81,34.82,34.78,34.79,45500.0,25.1714,25.1786,25.1497,25.1569,45500.0
2013-05-24 12:15:00,34.78,34.79,34.78,34.78,18100.0,25.1497,25.1569,25.1497,25.1497,18100.0
2013-05-24 12:20:00,34.79,34.79,34.77,34.78,19500.0,25.1569,25.1569,25.1424,25.1497,19500.0
2013-05-24 12:25:00,34.78,34.78,34.75,34.76,19600.0,25.1497,25.1497,25.128,25.1352,19600.0
2013-05-24 12:30:00,34.76,34.76,34.72,34.72,10800.0,25.1352,25.1352,25.1063,25.1063,10800.0
2013-05-24 12:35:00,34.73,34.73,34.68,34.69,14200.0,25.1135,25.1135,25.0774,25.0846,14200.0
2013-05-24 12:40:00,34.7,34.73,34.69,34.73,20200.0,25.0918,25.1135,25.0846,25.1135,20200.0
2013-05-24 12:45:00,34.73,34.78,34.73,34.77,22800.0,25.1135,25.1497,25.1135,25.1424,22800.0
2013-05-24 12:50:00,34.77,34.8,34.77,34.79,27800.0,25.1424,25.1641,25.1424,25.1569,27800.0
2013-05-24 12:55:00,34.78,34.79,34.78,34.79,9600.0,25.1497,25.1569,25.1497,25.1569,9600.0
2013-05-24 13:00:00,34.79,34.79,34.78,34.79,1400.0,25.1569,25.1569,25.1497,25.1569,1400.0
2013-05-24 13:05:00,34.79,34.83,34.78,34.82,27700.0,25.1569,25.1858,25.1497,25.1786,27700.0
2013-05-24 13:10:00,34.83,34.84,34.81,34.84,20500.0,25.1858,25.1931,25.1714,25.1931,20500.0
2013-05-24 13:15:00,34.84,34.87,34.84,34.86,48600.0,25.1931,25.2148,25.1931,25.2075,48600.0
2013-05-24 13:20:00,34.84,34.85,34.82,34.83,18700.0,25.1931,25.2003,25.1786,25.1858,18700.0
2013-05-24 13:25:00,34.82,34.83,34.81,34.82,16200.0,25.1786,25.1858,25.1714,25.1786,16200.0
2013-05-24 13:30:00,34.81,34.82,34.8,34.8,8800.0,25.1714,25.1786,25.1641,25.1641,8800.0
2013-05-24 13:35:00,34.8,34.81,34.79,34.8,11100.0,25.1641,25.1714,25.1569,25.1641,11100.0
2013-05-24 13:40:00,34.8,34.81,34.78,34.79,23300.0,25.1641,25.1714,25.1497,25.1569,23300.0
2013-05-24 13:45:00,34.79,34.8,34.75,34.8,51200.0,25.1569,25.1641,25.128,25.1641,51200.0
2013-05-24 13:50:00,34.8,34.81,34.79,34.79,14200.0,25.1641,25.1714,25.1569,25.1569,14200.0
2013-05-24 13:55:00,34.79,34.81,34.79,34.81,16800.0,25.1569,25.1714,25.1569,25.1714,16800.0
2013-05-24 14:00:00,34.81,34.81,34.76,34.76,28000.0,25.1714,25.1714,25.1352,25.1352,28000.0
2013-05-24 14:05:00,34.77,34.77,34.75,34.77,21400.0,25.1424,25.1424,25.128,25.1424,21400.0
2013-05-24 14:10:00,34.78,34.8,34.76,34.8,20500.0,25.1497,25.1641,25.1352,25.1641,20500.0
2013-05-24 14:15:00,34.8,34.84,34.8,34.84,8900.0,25.1641,25.1931,25.1641,25.1931,8900.0
2013-05-24 14:20:00,34.83,34.83,34.81,34.82,10200.0,25.1858,25.1858,25.1714,25.1786,10200.0
2013-05-24 14:25:00,34.82,34.82,34.8,34.8,11100.0,25.1786,25.1786,25.1641,25.1641,11100.0
2013-05-24 14:30:00,34.8,34.81,34.79,34.79,28400.0,25.1641,25.1714,25.1569,25.1569,28400.0
2013-05-24 14:35:00,34.78,34.8,34.77,34.78,21100.0,25.1497,25.1641,25.1424,25.1497,21100.0
2013-05-24 14:40:00,34.79,34.82,34.79,34.82,8800.0,25.1569,25.1786,25.1569,25.1786,8800.0
2013-05-24 14:45:00,34.82,34.83,34.82,34.83,15500.0,25.1786,25.1858,25.1786,25.1858,15500.0
2013-05-24 14:50:00,34.83,34.83,34.82,34.83,9200.0,25.1858,25.1858,25.1786,25.1858,9200.0
2013-05-24 14:55:00,34.83,34.84,34.81,34.84,29400.0,25.1858,25.1931,25.1714,25.1931,29400.0
2013-05-24 15:00:00,34.84,34.85,34.82,34.85,29700.0,25.1931,25.2003,25.1786,25.2003,29700.0
2013-05-24 15:05:00,34.85,34.87,34.84,34.87,24200.0,25.2003,25.2148,25.1931,25.2148,24200.0
2013-05-24 15:10:00,34.87,34.9,34.87,34.87,36100.0,25.2148,25.2365,25.2148,25.2148,36100.0
2013-05-24 15:15:00,34.88,34.88,34.85,34.85,50400.0,25.222,25.222,25.2003,25.2003,50400.0
2013-05-24 15:20:00,34.85,34.88,34.85,34.85,23500.0,25.2003,25.222,25.2003,25.2003,23500.0
2013-05-24 15:25:00,34.85,34.86,34.84,34.85,21800.0,25.2003,25.2075,25.1931,25.2003,21800.0
2013-05-24 15:30:00,34.84,34.84,34.79,34.81,44200.0,25.1931,25.1931,25.1569,25.1714,44200.0
2013-05-24 15:35:00,34.8,34.81,34.76,34.77,34800.0,25.1641,25.1714,25.1352,25.1424,34800.0
2013-05-24 15:40:00,34.76,34.78,34.76,34.77,31800.0,25.1352,25.1497,25.1352,25.1424,31800.0
2013-05-24 15:45:00,34.78,34.8,34.77,34.78,59200.0,25.1497,25.1641,25.1424,25.1497,59200.0
2013-05-24 15:50:00,34.79,34.8,34.72,34.79,91600.0,25.1569,25.1641,25.1063,25.1569,91600.0
2013-05-24 15:55:00,34.79,34.81,34.78,34.81,129600.0,25.1569,25.1714,25.1497,25.1714,129600.0
2013-05-28 09:30:00,35.07,35.21,35.02,35.14,77200.0,25.3594,25.4606,25.3232,25.41,77200.0
2013-05-28 09:35:00,35.17,35.19,35.07,35.07,14200.0,25.4317,25.4462,25.3594,25.3594,14200.0
2013-05-28 09:40:00,35.09,35.12,35.08,35.09,18400.0,25.3738,25.3955,25.3666,25.3738,18400.0
2013-05-28 09:45:00,35.08,35.12,35.07,35.11,19900.0,25.3666,25.3955,25.3594,25.3883,19900.0
2013-05-28 09:50:00,35.12,35.17,35.1,35.15,31300.0,25.3955,25.4317,25.3811,25.4172,31300.0
2013-05-28 09:55:00,35.15,35.16,35.1,35.14,48900.0,25.4172,25.4245,25.3811,25.41,48900.0
2013-05-28 10:00:00,35.14,35.25,35.12,35.18,93300.0,25.41,25.4895,25.3955,25.4389,93300.0
2013-05-28 10:05:00,35.18,35.24,35.17,35.17,67400.0,25.4389,25.4823,25.4317,25.4317,67400.0
2013-05-28 10:10:00,35.17,35.21,35.15,35.19,56600.0,25.4317,25.4606,25.4172,25.4462,56600.0
2013-05-28 10:15:00,35.19,35.25,35.16,35.22,55200.0,25.4462,25.4895,25.4245,25.4678,55200.0
2013-05-28 10:20:00,35.22,35.29,35.21,35.28,73800.0,25.4678,25.5185,25.4606,25.5112,73800.0
2013-05-28 10:25:00,35.28,35.32,35.26,35.29,47200.0,25.5112,25.5402,25.4968,25.5185,47200.0
2013-05-28 10:30:00,35.28,35.31,35.26,35.26,17300.0,25.5112,25.5329,25.4968,25.4968,17300.0
2013-05-28 10:35:00,35.26,35.27,35.21,35.21,30100.0,25.4968,25.504,25.4606,25.4606,30100.0
2013-05-28 10:40:00,35.2,35.22,35.18,35.18,25400.0,25.4534,25.4678,25.4389,25.4389,25400.0
2013-05-28 10:45:00,35.18,35.2,35.15,35.2,20000.0,25.4389,25.4534,25.4172,25.4534,20000.0
2013-05-28 10:50:00,35.19,35.21,35.16,35.17,21000.0,25.4462,25.4606,25.4245,25.4317,21000.0
2013-05-28 10:55:00,35.18,35.18,35.09,35.11,34500.0,25.4389,25.4389,25.3738,25.3883,34500.0
2013-05-28 11:00:00,35.11,35.11,35.05,35.08,25000.0,25.3883,25.3883,25.3449,25.3666,25000.0
2013-05-28 11:05:00,35.08,35.09,35.05,35.06,23900.0,25.3666,25.3738,25.3449,25.3522,23900.0
2013-05-28 11:10:00,35.06,35.1,35.05,35.09,18700.0,25.3522,25.3811,25.3449,25.3738,18700.0
2013-05-28 11:15:00,35.08,35.13,35.08,35.12,15900.0,25.3666,25.4028,25.3666,25.3955,15900.0
2013-05-28 11:20:00,35.12,35.13,35.1,35.12,13500.0,25.3955,25.4028,25.3811,25.3955,13500.0
2013-05-28 11:25:00,35.12,35.13,35.09,35.13,16800.0,25.3955,25.4028,25.3738,25.4028,16800.0
2013-05-28 11:30:00,35.12,35.12,35.11,35.11,26300.0,25.3955,25.3955,25.3883,25.3883,26300.0
2013-05-28 11:35:00,35.1,35.1,35.03,35.03,20800.0,25.3811,25.3811,25.3305,25.3305,20800.0
2013-05-28 11:40:00,35.03,35.06,35.02,35.04,28900.0,25.3305,25.3522,25.3232,25.3377,28900.0
2013-05-28 11:45:00,35.04,35.07,35.01,35.07,30400.0,25.3377,25.3594,25.316,25.3594,30400.0
2013-05-28 11:50:00,35.07,35.15,35.07,35.12,25500.0,25.3594,25.4172,25.3594,25.3955,25500.0
2013-05-28 11:55:00,35.12,35.13,35.07,35.08,14000.0,25.3955,25.4028,25.3594,25.3666,14000.0
2013-05-28 12:00:00,35.08,35.1,35.06,35.1,15900.0,25.3666,25.3811,25.3522,25.3811,15900.0
2013-05-28 12:05:00,35.1,35.12,35.09,35.1,17100.0,25.3811,25.3955,25.3738,25.3811,17100.0
2013-05-28 12:10:00,35.11,35.12,35.1,35.1,9900.0,25.3883,25.3955,25.3811,25.3811,9900.0
2013-05-28 12:15:00,35.1,35.11,35.08,35.08,16500.0,25.3811,25.3883,25.3666,25.3666,16500.0
2013-05-28 12:20:00,35.09,35.1,35.09,35.09,9300.0,25.3738,25.3811,25.3738,25.3738,9300.0
2013-05-28 12:25:00,35.09,35.09,35.07,35.09,17400.0,25.3738,25.3738,25.3594,25.3738,17400.0
2013-05-28 12:30:00,35.08,35.1,35.05,35.09,33100.0,25.3666,25.3811,25.3449,25.3738,33100.0
2013-05-28 12:35:00,35.09,35.09,35.07,35.07,13800.0,25.3738,25.3738,25.3594,25.3594,13800.0
2013-05-28 12:40:00,35.09,35.11,35.08,35.1,22200.0,25.3738,25.3883,25.3666,25.3811,22200.0
2013-05-28 12:45:00,35.1,35.11,35.08,35.1,21600.0,25.3811,25.3883,25.3666,25.3811,21600.0
2013-05-28 12:50:00,35.1,35.1,35.09,35.1,6900.0,25.3811,25.3811,25.3738,25.3811,6900.0
2013-05-28 12:55:00,35.11,35.11,35.08,35.09,10000.0,25.3883,25.3883,25.3666,25.3738,10000.0
2013-05-28 13:00:00,35.09,35.16,35.09,35.15,11300.0,25.3738,25.4245,25.3738,25.4172,11300.0
2013-05-28 13:05:00,35.14,35.16,35.14,35.16,12700.0,25.41,25.4245,25.41,25.4245,12700.0
2013-05-28 13:10:00,35.15,35.18,35.15,35.18,19500.0,25.4172,25.4389,25.4172,25.4389,19500.0
2013-05-28 13:15:00,35.17,35.19,35.17,35.17,19400.0,25.4317,25.4462,25.4317,25.4317,19400.0
2013-05-28 13:20:00,35.18,35.18,35.09,35.13,24600.0,25.4389,25.4389,25.3738,25.4028,24600.0
2013-05-28 13:25:00,35.13,35.14,35.08,35.08,18400.0,25.4028,25.41,25.3666,25.3666,18400.0
2013-05-28 13:30:00,35.09,35.11,35.04,35.05,19500.0,25.3738,25.3883,25.3377,25.3449,19500.0
2013-05-28 13:35:00,35.06,35.08,35.04,35.04,23900.0,25.3522,25.3666,25.3377,25.3377,23900.0
2013-05-28 13:40:00,35.04,35.05,35.0,35.01,31600.0,25.3377,25.3449,25.3088,25.316,31600.0
2013-05-28 13:45:00,35.01,35.03,35.0,35.01,20300.0,25.316,25.3305,25.3088,25.316,20300.0
2013-05-28 13:50:00,35.01,35.02,34.96,34.97,23200.0,25.316,25.3232,25.2798,25.2871,23200.0
2013-05-28 13:55:00,34.97,34.98,34.93,34.95,28300.0,25.2871,25.2943,25.2581,25.2726,28300.0
2013-05-28 14:00:00,34.96,34.97,34.91,34.94,28200.0,25.2798,25.2871,25.2437,25.2654,28200.0
2013-05-28 14:05:00,34.95,34.95,34.93,34.95,19700.0,25.2726,25.2726,25.2581,25.2726,19700.0
2013-05-28 14:10:00,34.93,34.93,34.9,34.91,24100.0,25.2581,25.2581,25.2365,25.2437,24100.0
2013-05-28 14:15:00,34.9,34.95,34.9,34.95,27100.0,25.2365,25.2726,25.2365,25.2726,27100.0
2013-05-28 14:20:00,34.94,34.95,34.91,34.93,20500.0,25.2654,25.2726,25.2437,25.2581,20500.0
2013-05-28 14:25:00,34.93,34.93,34.9,34.93,16900.0,25.2581,25.2581,25.2365,25.2581,16900.0
2013-05-28 14:30:00,34.91,34.94,34.89,34.89,21400.0,25.2437,25.2654,25.2292,25.2292,21400.0
2013-05-28 14:35:00,34.89,34.91,34.87,34.87,32900.0,25.2292,25.2437,25.2148,25.2148,32900.0
2013-05-28 14:40:00,34.87,34.91,34.87,34.91,15400.0,25.2148,25.2437,25.2148,25.2437,15400.0
2013-05-28 14:45:00,34.91,34.93,34.9,34.91,37300.0,25.2437,25.2581,25.2365,25.2437,37300.0
2013-05-28 14:50:00,34.92,35.0,34.91,34.99,31900.0,25.2509,25.3088,25.2437,25.3015,31900.0
2013-05-28 14:55:00,34.98,34.99,34.97,34.97,14100.0,25.2943,25.3015,25.2871,25.2871,14100.0
2013-05-28 15:00:00,34.98,34.98,34.95,34.95,23800.0,25.2943,25.2943,25.2726,25.2726,23800.0
2013-05-28 15:05:00,34.95,34.97,34.93,34.93,28100.0,25.2726,25.2871,25.2581,25.2581,28100.0
2013-05-28 15:10:00,34.94,34.95,34.91,34.95,37300.0,25.2654,25.2726,25.2437,25.2726,37300.0
2013-05-28 15:15:00,34.93,34.97,34.93,34.96,25000.0,25.2581,25.2871,25.2581,25.2798,25000.0
2013-05-28 15:20:00,34.96,34.97,34.95,34.96,20600.0,25.2798,25.2871,25.2726,25.2798,20600.0
2013-05-28 15:25:00,34.97,34.97,34.94,34.97,20000.0,25.2871,25.2871,25.2654,25.2871,20000.0
2013-05-28 15:30:00,34.97,35.01,34.96,34.99,36600.0,25.2871,25.316,25.2798,25.3015,36600.0
2013-05-28 15:35:00,34.99,35.02,34.99,35.01,38400.0,25.3015,25.3232,25.3015,25.316,38400.0
2013-05-28 15:40:00,35.0,35.01,34.97,34.97,26100.0,25.3088,25.316,25.2871,25.2871,26100.0
2013-05-28 15:45:00,34.98,35.0,34.96,35.0,45100.0,25.2943,25.3088,25.2798,25.3088,45100.0
2013-05-28 15:50:00,34.99,35.0,34.96,34.96,36600.0,25.3015,25.3088,25.2798,25.2798,36600.0
2013-05-28 15:55:00,34.96,34.99,34.94,34.97,127600.0,25.2798,25.3015,25.2654,25.2871,127600.0
2013-05-29 09:30:00,34.73,34.75,34.55,34.62,93300.0,25.1135,25.128,24.9834,25.034,93300.0
2013-05-29 09:35:00,34.63,34.64,34.51,34.57,28800.0,25.0412,25.0484,24.9544,24.9978,28800.0
2013-05-29 09:40:00,34.52,34.53,34.41,34.44,52400.0,24.9617,24.9689,24.8821,24.9038,52400.0
2013-05-29 09:45:00,34.45,34.52,34.41,34.5,55300.0,24.9111,24.9617,24.8821,24.9472,55300.0
2013-05-29 09:50:00,34.5,34.53,34.44,34.46,59700.0,24.9472,24.9689,24.9038,24.9183,59700.0
2013-05-29 09:55:00,34.45,34.48,34.38,34.44,42100.0,24.9111,24.9327,24.8604,24.9038,42100.0
2013-05-29 10:00:00,34.42,34.49,34.36,34.42,67400.0,24.8894,24.94,24.846,24.8894,67400.0
2013-05-29 10:05:00,34.41,34.45,34.35,34.42,62500.0,24.8821,24.9111,24.8387,24.8894,62500.0
2013-05-29 10:10:00,34.41,34.43,34.34,34.35,57900.0,24.8821,24.8966,24.8315,24.8387,57900.0
2013-05-29 10:15:00,34.35,34.36,34.31,34.32,43200.0,24.8387,24.846,24.8098,24.8171,43200.0
2013-05-29 10:20:00,34.31,34.31,34.13,34.15,89400.0,24.8098,24.8098,24.6797,24.6941,89400.0
2013-05-29 10:25:00,34.15,34.17,34.11,34.13,83700.0,24.6941,24.7086,24.6652,24.6797,83700.0
2013-05-29 10:30:00,34.13,34.14,34.08,34.12,54500.0,24.6797,24.6869,24.6435,24.6724,54500.0
2013-05-29 10:35:00,34.13,34.18,34.11,34.12,50100.0,24.6797,24.7158,24.6652,24.6724,50100.0
2013-05-29 10:40:00,34.12,34.14,34.05,34.11,82100.0,24.6724,24.6869,24.6218,24.6652,82100.0
2013-05-29 10:45:00,34.11,34.11,33.97,34.01,93100.0,24.6652,24.6652,24.564,24.5929,93100.0
2013-05-29 10:50:00,34.02,34.12,34.01,34.1,55500.0,24.6001,24.6724,24.5929,24.658,55500.0
2013-05-29 10:55:00,34.1,34.11,34.07,34.07,39500.0,24.658,24.6652,24.6363,24.6363,39500.0
2013-05-29 11:00:00,34.07,34.11,34.04,34.09,88800.0,24.6363,24.6652,24.6146,24.6507,88800.0
2013-05-29 11:05:00,34.09,34.17,34.09,34.17,72100.0,24.6507,24.7086,24.6507,24.7086,72100.0
2013-05-29 11:10:00,34.16,34.18,34.13,34.14,38000.0,24.7014,24.7158,24.6797,24.6869,38000.0
2013-05-29 11:15:00,34.14,34.17,34.12,34.13,34200.0,24.6869,24.7086,24.6724,24.6797,34200.0
2013-05-29 11:20:00,34.13,34.18,34.13,34.18,96200.0,24.6797,24.7158,24.6797,24.7158,96200.0
2013-05-29 11:25:00,34.17,34.2,34.15,34.18,32400.0,24.7086,24.7303,24.6941,24.7158,32400.0
2013-05-29 11:30:00,34.19,34.26,34.19,34.22,50900.0,24.723,24.7737,24.723,24.7447,50900.0
2013-05-29 11:35:00,34.21,34.25,34.2,34.21,56000.0,24.7375,24.7664,24.7303,24.7375,56000.0
2013-05-29 11:40:00,34.2,34.2,34.15,34.17,23700.0,24.7303,24.7303,24.6941,24.7086,23700.0
2013-05-29 11:45:00,34.17,34.2,34.16,34.2,26100.0,24.7086,24.7303,24.7014,24.7303,26100.0
2013-05-29 11:50:00,34.19,34.2,34.15,34.15,13800.0,24.723,24.7303,24.6941,24.6941,13800.0
2013-05-29 11:55:00,34.15,34.18,34.14,34.15,19000.0,24.6941,24.7158,24.6869,24.6941,19000.0
2013-05-29 12:00:00,34.15,34.19,34.15,34.18,20800.0,24.6941,24.723,24.6941,24.7158,20800.0
2013-05-29 12:05:00,34.17,34.19,34.15,34.15,15000.0,24.7086,24.723,24.6941,24.6941,15000.0
2013-05-29 12:10:00,34.14,34.15,34.13,34.14,6900.0,24.6869,24.6941,24.6797,24.6869,6900.0
2013-05-29 12:15:00,34.13,34.21,34.13,34.2,35200.0,24.6797,24.7375,24.6797,24.7303,35200.0
2013-05-29 12:20:00,34.19,34.2,34.16,34.16,10000.0,24.723,24.7303,24.7014,24.7014,10000.0
2013-05-29 12:25:00,34.16,34.16,34.1,34.11,46800.0,24.7014,24.7014,24.658,24.6652,46800.0
2013-05-29 12:30:00,34.12,34.13,34.09,34.1,50600.0,24.6724,24.6797,24.6507,24.658,50600.0
2013-05-29 12:35:00,34.1,34.15,34.09,34.14,48200.0,24.658,24.6941,24.6507,24.6869,48200.0
2013-05-29 12:40:00,34.14,34.16,34.14,34.14,11000.0,24.6869,24.7014,24.6869,24.6869,11000.0
2013-05-29 12:45:00,34.14,34.14,34.08,34.09,57000.0,24.6869,24.6869,24.6435,24.6507,57000.0
2013-05-29 12:50:00,34.1,34.13,34.09,34.11,42300.0,24.658,24.6797,24.6507,24.6652,42300.0
2013-05-29 12:55:00,34.12,34.14,34.11,34.12,17200.0,24.6724,24.6869,24.6652,24.6724,17200.0
2013-05-29 13:00:00,34.11,34.12,34.1,34.11,29500.0,24.6652,24.6724,24.658,24.6652,29500.0
2013-05-29 13:05:00,34.1,34.13,34.1,34.11,27500.0,24.658,24.6797,24.658,24.6652,27500.0
2013-05-29 13:10:00,34.1,34.11,34.06,34.09,69400.0,24.658,24.6652,24.629,24.6507,69400.0
2013-05-29 13:15:00,34.09,34.11,34.08,34.11,23800.0,24.6507,24.6652,24.6435,24.6652,23800.0
2013-05-29 13:20:00,34.11,34.13,34.1,34.13,30800.0,24.6652,24.6797,24.658,24.6797,30800.0
2013-05-29 13:25:00,34.13,34.16,34.11,34.16,30600.0,24.6797,24.7014,24.6652,24.7014,30600.0
2013-05-29 13:30:00,34.15,34.16,34.13,34.13,13300.0,24.6941,24.7014,24.6797,24.6797,13300.0
2013-05-29 13:35:00,34.13,34.21,34.13,34.21,45000.0,24.6797,24.7375,24.6797,24.7375,45000.0
2013-05-29 13:40:00,34.2,34.25,34.2,34.25,31400.0,24.7303,24.7664,24.7303,24.7664,31400.0
2013-05-29 13:45:00,34.25,34.27,34.22,34.24,27500.0,24.7664,24.7809,24.7447,24.7592,27500.0
2013-05-29 13:50:00,34.24,34.24,34.23,34.23,5300.0,24.7592,24.7592,24.752,24.752,5300.0
2013-05-29 13:55:00,34.23,34.3,34.23,34.27,36800.0,24.752,24.8026,24.752,24.7809,36800.0
2013-05-29 14:00:00,34.27,34.28,34.26,34.26,32400.0,24.7809,24.7881,24.7737,24.7737,32400.0
2013-05-29 14:05:00,34.27,34.3,34.25,34.25,49600.0,24.7809,24.8026,24.7664,24.7664,49600.0
2013-05-29 14:10:00,34.26,34.27,34.23,34.24,68400.0,24.7737,24.7809,24.752,24.7592,68400.0
2013-05-29 14:15:00,34.24,34.25,34.22,34.23,21200.0,24.7592,24.7664,24.7447,24.752,21200.0
2013-05-29 14:20:00,34.24,34.26,34.23,34.23,33100.0,24.7592,24.7737,24.752,24.752,33100.0
2013-05-29 14:25:00,34.23,34.23,34.16,34.16,28400.0,24.752,24.752,24.7014,24.7014,28400.0
2013-05-29 14:30:00,34.17,34.18,34.15,34.16,18300.0,24.7086,24.7158,24.6941,24.7014,18300.0
2013-05-29 14:35:00,34.16,34.17,34.13,34.15,46600.0,24.7014,24.7086,24.6797,24.6941,46600.0
2013-05-29 14:40:00,34.15,34.17,34.12,34.17,30000.0,24.6941,24.7086,24.6724,24.7086,30000.0
2013-05-29 14:45:00,34.16,34.17,34.13,34.14,37900.0,24.7014,24.7086,24.6797,24.6869,37900.0
2013-05-29 14:50:00,34.14,34.16,34.13,34.15,27300.0,24.6869,24.7014,24.6797,24.6941,27300.0
2013-05-29 14:55:00,34.15,34.17,34.11,34.11,50300.0,24.6941,24.7086,24.6652,24.6652,50300.0
2013-05-29 15:00:00,34.12,34.13,34.11,34.13,31800.0,24.6724,24.6797,24.6652,24.6797,31800.0
2013-05-29 15:05:00,34.13,34.16,34.12,34.16,43500.0,24.6797,24.7014,24.6724,24.7014,43500.0
2013-05-29 15:10:00,34.15,34.17,34.14,34.16,38900.0,24.6941,24.7086,24.6869,24.7014,38900.0
2013-05-29 15:15:00,34.16,34.17,34.14,34.17,48900.0,24.7014,24.7086,24.6869,24.7086,48900.0
2013-05-29 15:20:00,34.17,34.19,34.16,34.19,31900.0,24.7086,24.723,24.7014,24.723,31900.0
2013-05-29 15:25:00,34.19,34.19,34.16,34.16,34000.0,24.723,24.723,24.7014,24.7014,34000.0
2013-05-29 15:30:00,34.16,34.17,34.14,34.14,27100.0,24.7014,24.7086,24.6869,24.6869,27100.0
2013-05-29 15:35:00,34.14,34.15,34.09,34.11,102100.0,24.6869,24.6941,24.6507,24.6652,102100.0
2013-05-29 15:40:00,34.11,34.12,34.1,34.1,45700.0,24.6652,24.6724,24.658,24.658,45700.0
2013-05-29 15:45:00,34.1,34.13,34.09,34.11,107200.0,24.658,24.6797,24.6507,24.6652,107200.0
2013-05-29 15:50:00,34.1,34.11,34.07,34.08,158800.0,24.658,24.6652,24.6363,24.6435,158800.0
2013-05-29 15:55:00,34.08,34.1,34.08,34.09,138600.0,24.6435,24.658,24.6435,24.6507,138600.0
2013-05-30 09:30:00,34.07,34.16,34.07,34.14,54600.0,24.6363,24.7014,24.6363,24.6869,54600.0
2013-05-30 09:35:00,34.09,34.09,34.03,34.05,7500.0,24.6507,24.6507,24.6073,24.6218,7500.0
2013-05-30 09:40:00,34.05,34.08,34.01,34.03,16300.0,24.6218,24.6435,24.5929,24.6073,16300.0
2013-05-30 09:45:00,34.02,34.21,34.02,34.18,36600.0,24.6001,24.7375,24.6001,24.7158,36600.0
2013-05-30 09:50:00,34.19,34.2,34.12,34.18,37200.0,24.723,24.7303,24.6724,24.7158,37200.0
2013-05-30 09:55:00,34.17,34.23,34.14,34.22,44800.0,24.7086,24.752,24.6869,24.7447,44800.0
2013-05-30 10:00:00,34.21,34.27,34.2,34.25,52300.0,24.7375,24.7809,24.7303,24.7664,52300.0
2013-05-30 10:05:00,34.25,34.26,34.21,34.25,35500.0,24.7664,24.7737,24.7375,24.7664,35500.0
2013-05-30 10:10:00,34.24,34.27,34.22,34.24,29500.0,24.7592,24.7809,24.7447,24.7592,29500.0
2013-05-30 10:15:00,34.24,34.27,34.15,34.15,47000.0,24.7592,24.7809,24.6941,24.6941,47000.0
2013-05-30 10:20:00,34.15,34.18,34.14,34.14,82900.0,24.6941,24.7158,24.6869,24.6869,82900.0
2013-05-30 10:25:00,34.14,34.16,34.13,34.16,40100.0,24.6869,24.7014,24.6797,24.7014,40100.0
2013-05-30 10:30:00,34.17,34.21,34.15,34.18,46700.0,24.7086,24.7375,24.6941,24.7158,46700.0
2013-05-30 10:35:00,34.18,34.23,34.18,34.21,46200.0,24.7158,24.752,24.7158,24.7375,46200.0
2013-05-30 10:40:00,34.22,34.34,34.21,34.34,24700.0,24.7447,24.8315,24.7375,24.8315,24700.0
2013-05-30 10:45:00,34.33,34.35,34.3,34.3,53600.0,24.8243,24.8387,24.8026,24.8026,53600.0
2013-05-30 10:50:00,34.31,34.31,34.19,34.19,54200.0,24.8098,24.8098,24.723,24.723,54200.0
2013-05-30 10:55:00,34.19,34.25,34.19,34.25,30100.0,24.723,24.7664,24.723,24.7664,30100.0
2013-05-30 11:00:00,34.26,34.27,34.2,34.2,22300.0,24.7737,24.7809,24.7303,24.7303,22300.0
2013-05-30 11:05:00,34.21,34.21,34.15,34.15,37400.0,24.7375,24.7375,24.6941,24.6941,37400.0
2013-05-30 11:10:00,34.16,34.18,34.15,34.15,21300.0,24.7014,24.7158,24.6941,24.6941,21300.0
2013-05-30 11:15:00,34.15,34.15,34.11,34.14,35900.0,24.6941,24.6941,24.6652,24.6869,35900.0
2013-05-30 11:20:00,34.13,34.24,34.13,34.24,14300.0,24.6797,24.7592,24.6797,24.7592,14300.0
2013-05-30 11:25:00,34.24,34.24,34.2,34.23,36800.0,24.7592,24.7592,24.7303,24.752,36800.0
2013-05-30 11:30:00,34.24,34.26,34.23,34.25,15800.0,24.7592,24.7737,24.752,24.7664,15800.0
2013-05-30 11:35:00,34.25,34.27,34.24,34.27,11000.0,24.7664,24.7809,24.7592,24.7809,11000.0
2013-05-30 11:40:00,34.27,34.27,34.25,34.26,36900.0,24.7809,24.7809,24.7664,24.7737,36900.0
2013-05-30 11:45:00,34.25,34.27,34.24,34.25,25000.0,24.7664,24.7809,24.7592,24.7664,25000.0
2013-05-30 11:50:00,34.25,34.31,34.25,34.31,18700.0,24.7664,24.8098,24.7664,24.8098,18700.0
2013-05-30 11:55:00,34.31,34.35,34.3,34.34,59800.0,24.8098,24.8387,24.8026,24.8315,59800.0
2013-05-30 12:00:00,34.33,34.37,34.33,34.36,36400.0,24.8243,24.8532,24.8243,24.846,36400.0
2013-05-30 12:05:00,34.37,34.38,34.32,34.32,33100.0,24.8532,24.8604,24.8171,24.8171,33100.0
2013-05-30 12:10:00,34.33,34.33,34.27,34.31,27800.0,24.8243,24.8243,24.7809,24.8098,27800.0
2013-05-30 12:15:00,34.31,34.32,34.29,34.29,9900.0,24.8098,24.8171,24.7954,24.7954,9900.0
2013-05-30 12:20:00,34.29,34.29,34.26,34.27,7000.0,24.7954,24.7954,24.7737,24.7809,7000.0
2013-05-30 12:25:00,34.26,34.27,34.25,34.26,12600.0,24.7737,24.7809,24.7664,24.7737,12600.0
2013-05-30 12:30:00,34.25,34.26,34.24,34.26,17800.0,24.7664,24.7737,24.7592,24.7737,17800.0
2013-05-30 12:35:00,34.26,34.26,34.25,34.26,4900.0,24.7737,24.7737,24.7664,24.7737,4900.0
2013-05-30 12:40:00,34.26,34.26,34.24,34.24,24300.0,24.7737,24.7737,24.7592,24.7592,24300.0
2013-05-30 12:45:00,34.25,34.25,34.21,34.22,35200.0,24.7664,24.7664,24.7375,24.7447,35200.0
2013-05-30 12:50:00,34.23,34.23,34.21,34.22,15700.0,24.752,24.752,24.7375,24.7447,15700.0
2013-05-30 12:55:00,34.22,34.23,34.21,34.23,14700.0,24.7447,24.752,24.7375,24.752,14700.0
2013-05-30 13:00:00,34.24,34.26,34.23,34.26,6600.0,24.7592,24.7737,24.752,24.7737,6600.0
2013-05-30 13:05:00,34.25,34.26,34.24,34.25,26600.0,24.7664,24.7737,24.7592,24.7664,26600.0
2013-05-30 13:10:00,34.24,34.25,34.23,34.24,12200.0,24.7592,24.7664,24.752,24.7592,12200.0
2013-05-30 13:15:00,34.24,34.29,34.23,34.28,15000.0,24.7592,24.7954,24.752,24.7881,15000.0
2013-05-30 13:20:00,34.29,34.32,34.29,34.32,12000.0,24.7954,24.8171,24.7954,24.8171,12000.0
2013-05-30 13:25:00,34.32,34.33,34.3,34.33,30800.0,24.8171,24.8243,24.8026,24.8243,30800.0
2013-05-30 13:30:00,34.33,34.35,34.32,34.33,37100.0,24.8243,24.8387,24.8171,24.8243,37100.0
2013-05-30 13:35:00,34.33,34.33,34.32,34.33,9900.0,24.8243,24.8243,24.8171,24.8243,9900.0
2013-05-30 13:40:00,34.34,34.34,34.33,34.34,11500.0,24.8315,24.8315,24.8243,24.8315,11500.0
2013-05-30 13:45:00,34.34,34.36,34.33,34.35,14400.0,24.8315,24.846,24.8243,24.8387,14400.0
2013-05-30 13:50:00,34.35,34.36,34.33,34.36,49600.0,24.8387,24.846,24.8243,24.846,49600.0
2013-05-30 13:55:00,34.36,34.37,34.35,34.36,39500.0,24.846,24.8532,24.8387,24.846,39500.0
2013-05-30 14:00:00,34.37,34.37,34.34,34.37,28300.0,24.8532,24.8532,24.8315,24.8532,28300.0
2013-05-30 14:05:00,34.37,34.37,34.33,34.33,42900.0,24.8532,24.8532,24.8243,24.8243,42900.0
2013-05-30 14:10:00,34.34,34.34,34.33,34.33,20000.0,24.8315,24.8315,24.8243,24.8243,20000.0
2013-05-30 14:15:00,34.33,34.36,34.33,34.34,27200.0,24.8243,24.846,24.8243,24.8315,27200.0
2013-05-30 14:20:00,34.34,34.37,34.34,34.37,14000.0,24.8315,24.8532,24.8315,24.8532,14000.0
2013-05-30 14:25:00,34.37,34.38,34.36,34.38,30600.0,24.8532,24.8604,24.846,24.8604,30600.0
2013-05-30 14:30:00,34.38,34.39,34.36,34.36,33000.0,24.8604,24.8677,24.846,24.846,33000.0
2013-05-30 14:35:00,34.36,34.37,34.32,34.33,48600.0,24.846,24.8532,24.8171,24.8243,48600.0
2013-05-30 14:40:00,34.33,34.33,34.32,34.32,30400.0,24.8243,24.8243,24.8171,24.8171,30400.0
2013-05-30 14:45:00,34.3,34.32,34.29,34.31,27600.0,24.8026,24.8171,24.7954,24.8098,27600.0
2013-05-30 14:50:00,34.32,34.33,34.3,34.32,30600.0,24.8171,24.8243,24.8026,24.8171,30600.0
2013-05-30 14:55:00,34.32,34.33,34.27,34.27,32700.0,24.8171,24.8243,24.7809,24.7809,32700.0
2013-05-30 15:00:00,34.27,34.28,34.25,34.25,30300.0,24.7809,24.7881,24.7664,24.7664,30300.0
2013-05-30 15:05:00,34.25,34.26,34.25,34.25,8500.0,24.7664,24.7737,24.7664,24.7664,8500.0
2013-05-30 15:10:00,34.26,34.26,34.24,34.24,34900.0,24.7737,24.7737,24.7592,24.7592,34900.0
2013-05-30 15:15:00,34.24,34.25,34.22,34.22,24700.0,24.7592,24.7664,24.7447,24.7447,24700.0
2013-05-30 15:20:00,34.22,34.23,34.15,34.15,58900.0,24.7447,24.752,24.6941,24.6941,58900.0
2013-05-30 15:25:00,34.16,34.16,34.13,34.13,33500.0,24.7014,24.7014,24.6797,24.6797,33500.0
2013-05-30 15:30:00,34.13,34.19,34.13,34.15,96600.0,24.6797,24.723,24.6797,24.6941,96600.0
2013-05-30 15:35:00,34.16,34.2,34.16,34.2,40700.0,24.7014,24.7303,24.7014,24.7303,40700.0
2013-05-30 15:40:00,34.2,34.23,34.14,34.16,60900.0,24.7303,24.752,24.6869,24.7014,60900.0
2013-05-30 15:45:00,34.16,34.17,34.09,34.1,57600.0,24.7014,24.7086,24.6507,24.658,57600.0
2013-05-30 15:50:00,34.09,34.13,34.07,34.11,102500.0,24.6507,24.6797,24.6363,24.6652,102500.0
2013-05-30 15:55:00,34.11,34.12,34.1,34.11,108600.0,24.6652,24.6724,24.658,24.6652,108600.0
2013-05-31 09:30:00,34.01,34.06,34.01,34.04,51200.0,24.5929,24.629,24.5929,24.6146,51200.0
2013-05-31 09:35:00,34.04,34.09,34.01,34.09,28900.0,24.6146,24.6507,24.5929,24.6507,28900.0
2013-05-31 09:40:00,34.08,34.15,34.07,34.08,48200.0,24.6435,24.6941,24.6363,24.6435,48200.0
2013-05-31 09:45:00,34.07,34.11,34.07,34.08,15100.0,24.6363,24.6652,24.6363,24.6435,15100.0
2013-05-31 09:50:00,34.09,34.09,34.02,34.03,17600.0,24.6507,24.6507,24.6001,24.6073,17600.0
2013-05-31 09:55:00,34.05,34.06,33.98,33.99,18600.0,24.6218,24.629,24.5712,24.5784,18600.0
2013-05-31 10:00:00,33.99,34.01,33.97,33.98,17900.0,24.5784,24.5929,24.564,24.5712,17900.0
2013-05-31 10:05:00,33.99,34.01,33.91,33.92,93700.0,24.5784,24.5929,24.5206,24.5278,93700.0
2013-05-31 10:10:00,33.91,33.91,33.86,33.88,31200.0,24.5206,24.5206,24.4844,24.4989,31200.0
2013-05-31 10:15:00,33.88,33.89,33.76,33.79,70600.0,24.4989,24.5061,24.4121,24.4338,70600.0
2013-05-31 10:20:00,33.79,33.84,33.78,33.82,18700.0,24.4338,24.47,24.4266,24.4555,18700.0
2013-05-31 10:25:00,33.83,33.85,33.8,33.85,19700.0,24.4627,24.4772,24.441,24.4772,19700.0
2013-05-31 10:30:00,33.85,33.89,33.84,33.89,28700.0,24.4772,24.5061,24.47,24.5061,28700.0
2013-05-31 10:35:00,33.9,33.97,33.88,33.97,100100.0,24.5133,24.564,24.4989,24.564,100100.0
2013-05-31 10:40:00,33.97,33.98,33.95,33.95,63700.0,24.564,24.5712,24.5495,24.5495,63700.0
2013-05-31 10:45:00,33.95,33.97,33.92,33.96,47300.0,24.5495,24.564,24.5278,24.5567,47300.0
2013-05-31 10:50:00,33.96,33.98,33.85,33.86,60700.0,24.5567,24.5712,24.4772,24.4844,60700.0
2013-05-31 10:55:00,33.86,33.88,33.84,33.88,56900.0,24.4844,24.4989,24.47,24.4989,56900.0
2013-05-31 11:00:00,33.88,33.95,33.88,33.94,47500.0,24.4989,24.5495,24.4989,24.5423,47500.0
2013-05-31 11:05:00,33.94,33.97,33.94,33.95,29600.0,24.5423,24.564,24.5423,24.5495,29600.0
2013-05-31 11:10:00,33.96,34.0,33.96,33.97,58900.0,24.5567,24.5857,24.5567,24.564,58900.0
2013-05-31 11:15:00,33.97,33.99,33.95,33.95,61700.0,24.564,24.5784,24.5495,24.5495,61700.0
2013-05-31 11:20:00,33.96,33.98,33.95,33.95,16400.0,24.5567,24.5712,24.5495,24.5495,16400.0
2013-05-31 11:25:00,33.95,33.95,33.92,33.92,17800.0,24.5495,24.5495,24.5278,24.5278,17800.0
2013-05-31 11:30:00,33.92,33.94,33.91,33.91,17800.0,24.5278,24.5423,24.5206,24.5206,17800.0
2013-05-31 11:35:00,33.9,33.9,33.89,33.9,5700.0,24.5133,24.5133,24.5061,24.5133,5700.0
2013-05-31 11:40:00,33.9,33.93,33.89,33.93,52600.0,24.5133,24.535,24.5061,24.535,52600.0
2013-05-31 11:45:00,33.93,33.95,33.93,33.94,19300.0,24.535,24.5495,24.535,24.5423,19300.0
2013-05-31 11:50:00,33.94,33.98,33.93,33.95,21500.0,24.5423,24.5712,24.535,24.5495,21500.0
2013-05-31 11:55:00,33.96,33.96,33.94,33.96,17800.0,24.5567,24.5567,24.5423,24.5567,17800.0
2013-05-31 12:00:00,33.96,33.97,33.9,33.91,15200.0,24.5567,24.564,24.5133,24.5206,15200.0
2013-05-31 12:05:00,33.91,33.95,33.9,33.95,32200.0,24.5206,24.5495,24.5133,24.5495,32200.0
2013-05-31 12:10:00,33.95,33.98,33.95,33.95,43500.0,24.5495,24.5712,24.5495,24.5495,43500.0
2013-05-31 12:15:00,33.95,33.95,33.89,33.93,27200.0,24.5495,24.5495,24.5061,24.535,27200.0
2013-05-31 12:20:00,33.92,33.94,33.9,33.93,5900.0,24.5278,24.5423,24.5133,24.535,5900.0
2013-05-31 12:25:00,33.94,33.97,33.93,33.96,14000.0,24.5423,24.564,24.535,24.5567,14000.0
2013-05-31 12:30:00,33.96,33.96,33.92,33.96,21900.0,24.5567,24.5567,24.5278,24.5567,21900.0
2013-05-31 12:35:00,33.96,33.97,33.95,33.95,9800.0,24.5567,24.564,24.5495,24.5495,9800.0
2013-05-31 12:40:00,33.95,33.96,33.93,33.95,14100.0,24.5495,24.5567,24.535,24.5495,14100.0
2013-05-31 12:45:00,33.96,33.98,33.91,33.91,202400.0,24.5567,24.5712,24.5206,24.5206,202400.0
2013-05-31 12:50:00,33.91,33.91,33.87,33.88,9400.0,24.5206,24.5206,24.4917,24.4989,9400.0
2013-05-31 12:55:00,33.87,33.88,33.85,33.85,9600.0,24.4917,24.4989,24.4772,24.4772,9600.0
2013-05-31 13:00:00,33.85,33.91,33.85,33.91,391300.0,24.4772,24.5206,24.4772,24.5206,391300.0
2013-05-31 13:05:00,33.92,33.92,33.89,33.89,20800.0,24.5278,24.5278,24.5061,24.5061,20800.0
2013-05-31 13:10:00,33.9,33.91,33.88,33.88,25900.0,24.5133,24.5206,24.4989,24.4989,25900.0
2013-05-31 13:15:00,33.88,33.89,33.86,33.87,11300.0,24.4989,24.5061,24.4844,24.4917,11300.0
2013-05-31 13:20:00,33.87,33.88,33.86,33.88,14200.0,24.4917,24.4989,24.4844,24.4989,14200.0
2013-05-31 13:25:00,33.88,33.88,33.86,33.87,15000.0,24.4989,24.4989,24.4844,24.4917,15000.0
2013-05-31 13:30:00,33.87,33.9,33.87,33.9,54600.0,24.4917,24.5133,24.4917,24.5133,54600.0
2013-05-31 13:35:00,33.9,33.91,33.89,33.9,50000.0,24.5133,24.5206,24.5061,24.5133,50000.0
2013-05-31 13:40:00,33.89,33.93,33.89,33.93,41600.0,24.5061,24.535,24.5061,24.535,41600.0
2013-05-31 13:45:00,33.92,33.93,33.92,33.93,12100.0,24.5278,24.535,24.5278,24.535,12100.0
2013-05-31 13:50:00,33.93,33.98,33.91,33.98,186800.0,24.535,24.5712,24.5206,24.5712,186800.0
2013-05-31 13:55:00,33.98,34.03,33.98,34.02,20300.0,24.5712,24.6073,24.5712,24.6001,20300.0
2013-05-31 14:00:00,34.02,34.05,34.02,34.05,40000.0,24.6001,24.6218,24.6001,24.6218,40000.0
2013-05-31 14:05:00,34.04,34.05,34.04,34.04,6600.0,24.6146,24.6218,24.6146,24.6146,6600.0
2013-05-31 14:10:00,34.05,34.05,34.04,34.05,74400.0,24.6218,24.6218,24.6146,24.6218,74400.0
2013-05-31 14:15:00,34.05,34.09,34.04,34.09,45800.0,24.6218,24.6507,24.6146,24.6507,45800.0
2013-05-31 14:20:00,34.09,34.12,34.08,34.12,17700.0,24.6507,24.6724,24.6435,24.6724,17700.0
2013-05-31 14:25:00,34.12,34.15,34.11,34.15,29700.0,24.6724,24.6941,24.6652,24.6941,29700.0
2013-05-31 14:30:00,34.15,34.19,34.14,34.18,123800.0,24.6941,24.723,24.6869,24.7158,123800.0
2013-05-31 14:35:00,34.18,34.18,34.17,34.17,60000.0,24.7158,24.7158,24.7086,24.7086,60000.0
2013-05-31 14:40:00,34.18,34.22,34.17,34.21,101200.0,24.7158,24.7447,24.7086,24.7375,101200.0
2013-05-31 14:45:00,34.2,34.21,34.12,34.13,43600.0,24.7303,24.7375,24.6724,24.6797,43600.0
2013-05-31 14:50:00,34.12,34.12,34.06,34.07,17400.0,24.6724,24.6724,24.629,24.6363,17400.0
2013-05-31 14:55:00,34.06,34.07,34.02,34.04,30800.0,24.629,24.6363,24.6001,24.6146,30800.0
2013-05-31 15:00:00,34.04,34.07,34.02,34.03,36900.0,24.6146,24.6363,24.6001,24.6073,36900.0
2013-05-31 15:05:00,34.04,34.08,34.03,34.07,26900.0,24.6146,24.6435,24.6073,24.6363,26900.0
2013-05-31 15:10:00,34.06,34.1,34.05,34.1,31000.0,24.629,24.658,24.6218,24.658,31000.0
2013-05-31 15:15:00,34.1,34.11,34.06,34.07,41900.0,24.658,24.6652,24.629,24.6363,41900.0
2013-05-31 15:20:00,34.06,34.12,34.06,34.09,56900.0,24.629,24.6724,24.629,24.6507,56900.0
2013-05-31 15:25:00,34.09,34.1,34.05,34.05,46300.0,24.6507,24.658,24.6218,24.6218,46300.0
2013-05-31 15:30:00,34.05,34.05,33.96,33.97,70200.0,24.6218,24.6218,24.5567,24.564,70200.0
2013-05-31 15:35:00,33.99,34.0,33.96,33.99,64000.0,24.5784,24.5857,24.5567,24.5784,64000.0
2013-05-31 15:40:00,33.99,34.02,33.97,34.0,40800.0,24.5784,24.6001,24.564,24.5857,40800.0
2013-05-31 15:45:00,34.0,34.03,33.93,33.94,98700.0,24.5857,24.6073,24.535,24.5423,98700.0
2013-05-31 15:50:00,33.94,33.95,33.91,33.91,105600.0,24.5423,24.5495,24.5206,24.5206,105600.0
2013-05-31 15:55:00,33.91,33.91,33.81,33.81,306700.0,24.5206,24.5206,24.4483,24.4483,306700.0
2013-06-03 09:30:00,33.79,33.8,33.46,33.58,132500.0,24.4338,24.441,24.1952,24.282,132500.0
2013-06-03 09:35:00,33.58,33.6,33.35,33.35,63600.0,24.282,24.2964,24.1156,24.1156,63600.0
2013-06-03 09:40:00,33.36,33.37,33.23,33.24,104700.0,24.1229,24.1301,24.0289,24.0361,104700.0
2013-06-03 09:45:00,33.24,33.24,33.07,33.08,100100.0,24.0361,24.0361,23.9132,23.9204,100100.0
2013-06-03 09:50:00,33.09,33.17,33.09,33.15,85300.0,23.9276,23.9855,23.9276,23.971,85300.0
2013-06-03 09:55:00,33.14,33.15,33.08,33.15,61000.0,23.9638,23.971,23.9204,23.971,61000.0
2013-06-03 10:00:00,33.15,33.33,33.11,33.28,70700.0,23.971,24.1012,23.9421,24.065,70700.0
2013-06-03 10:05:00,33.3,33.4,33.27,33.39,59900.0,24.0795,24.1518,24.0578,24.1446,59900.0
2013-06-03 10:10:00,33.38,33.6,33.35,33.58,50900.0,24.1373,24.2964,24.1156,24.282,50900.0
2013-06-03 10:15:00,33.56,33.56,33.44,33.52,41100.0,24.2675,24.2675,24.1807,24.2386,41100.0
2013-06-03 10:20:00,33.52,33.58,33.47,33.54,132400.0,24.2386,24.282,24.2024,24.253,132400.0
2013-06-03 10:25:00,33.57,33.63,33.5,33.63,37400.0,24.2747,24.3181,24.2241,24.3181,37400.0
2013-06-03 10:30:00,33.63,33.64,33.51,33.51,36400.0,24.3181,24.3253,24.2313,24.2313,36400.0
2013-06-03 10:35:00,33.54,33.54,33.47,33.53,33600.0,24.253,24.253,24.2024,24.2458,33600.0
2013-06-03 10:40:00,33.54,33.59,33.43,33.59,59000.0,24.253,24.2892,24.1735,24.2892,59000.0
2013-06-03 10:45:00,33.58,33.68,33.57,33.67,46600.0,24.282,24.3543,24.2747,24.347,46600.0
2013-06-03 10:50:00,33.67,33.78,33.63,33.76,50600.0,24.347,24.4266,24.3181,24.4121,50600.0
2013-06-03 10:55:00,33.76,33.89,33.74,33.79,63000.0,24.4121,24.5061,24.3976,24.4338,63000.0
2013-06-03 11:00:00,33.78,33.78,33.57,33.57,51200.0,24.4266,24.4266,24.2747,24.2747,51200.0
2013-06-03 11:05:00,33.56,33.72,33.54,33.67,31500.0,24.2675,24.3832,24.253,24.347,31500.0
2013-06-03 11:10:00,33.68,33.68,33.57,33.59,27500.0,24.3543,24.3543,24.2747,24.2892,27500.0
2013-06-03 11:15:00,33.6,33.63,33.55,33.57,23800.0,24.2964,24.3181,24.2603,24.2747,23800.0
2013-06-03 11:20:00,33.58,33.62,33.53,33.56,43800.0,24.282,24.3109,24.2458,24.2675,43800.0
2013-06-03 11:25:00,33.56,33.66,33.56,33.66,44400.0,24.2675,24.3398,24.2675,24.3398,44400.0
2013-06-03 11:30:00,33.66,33.72,33.63,33.69,46400.0,24.3398,24.3832,24.3181,24.3615,46400.0
2013-06-03 11:35:00,33.69,33.75,33.67,33.68,24800.0,24.3615,24.4049,24.347,24.3543,24800.0
2013-06-03 11:40:00,33.68,33.69,33.62,33.68,35500.0,24.3543,24.3615,24.3109,24.3543,35500.0
2013-06-03 11:45:00,33.69,33.74,33.69,33.72,31500.0,24.3615,24.3976,24.3615,24.3832,31500.0
2013-06-03 11:50:00,33.73,33.73,33.61,33.65,38400.0,24.3904,24.3904,24.3036,24.3326,38400.0
2013-06-03 11:55:00,33.65,33.7,33.63,33.67,21700.0,24.3326,24.3687,24.3181,24.347,21700.0
2013-06-03 12:00:00,33.67,33.74,33.67,33.68,24500.0,24.347,24.3976,24.347,24.3543,24500.0
2013-06-03 12:05:00,33.67,33.73,33.64,33.72,20800.0,24.347,24.3904,24.3253,24.3832,20800.0
2013-06-03 12:10:00,33.72,33.78,33.72,33.74,25200.0,24.3832,24.4266,24.3832,24.3976,25200.0
2013-06-03 12:15:00,33.73,33.75,33.7,33.75,30200.0,24.3904,24.4049,24.3687,24.4049,30200.0
2013-06-03 12:20:00,33.74,33.78,33.72,33.76,34100.0,24.3976,24.4266,24.3832,24.4121,34100.0
2013-06-03 12:25:00,33.76,33.78,33.73,33.74,28300.0,24.4121,24.4266,24.3904,24.3976,28300.0
2013-06-03 12:30:00,33.74,33.75,33.65,33.67,44500.0,24.3976,24.4049,24.3326,24.347,44500.0
2013-06-03 12:35:00,33.68,33.74,33.68,33.73,21900.0,24.3543,24.3976,24.3543,24.3904,21900.0
2013-06-03 12:40:00,33.72,33.76,33.7,33.73,20100.0,24.3832,24.4121,24.3687,24.3904,20100.0
2013-06-03 12:45:00,33.73,33.76,33.73,33.76,26700.0,24.3904,24.4121,24.3904,24.4121,26700.0
2013-06-03 12:50:00,33.75,33.76,33.66,33.66,16300.0,24.4049,24.4121,24.3398,24.3398,16300.0
2013-06-03 12:55:00,33.66,33.73,33.66,33.73,21100.0,24.3398,24.3904,24.3398,24.3904,21100.0
2013-06-03 13:00:00,33.73,33.79,33.73,33.79,26500.0,24.3904,24.4338,24.3904,24.4338,26500.0
2013-06-03 13:05:00,33.78,33.8,33.76,33.79,15100.0,24.4266,24.441,24.4121,24.4338,15100.0
2013-06-03 13:10:00,33.79,33.8,33.77,33.79,25700.0,24.4338,24.441,24.4193,24.4338,25700.0
2013-06-03 13:15:00,33.79,33.81,33.79,33.8,18000.0,24.4338,24.4483,24.4338,24.441,18000.0
2013-06-03 13:20:00,33.79,33.79,33.74,33.78,33500.0,24.4338,24.4338,24.3976,24.4266,33500.0
2013-06-03 13:25:00,33.77,33.78,33.7,33.73,22200.0,24.4193,24.4266,24.3687,24.3904,22200.0
2013-06-03 13:30:00,33.73,33.75,33.72,33.72,15100.0,24.3904,24.4049,24.3832,24.3832,15100.0
2013-06-03 13:35:00,33.72,33.75,33.68,33.74,28300.0,24.3832,24.4049,24.3543,24.3976,28300.0
2013-06-03 13:40:00,33.74,33.8,33.73,33.75,46000.0,24.3976,24.441,24.3904,24.4049,46000.0
2013-06-03 13:45:00,33.75,33.79,33.75,33.79,17600.0,24.4049,24.4338,24.4049,24.4338,17600.0
2013-06-03 13:50:00,33.79,33.81,33.77,33.77,50100.0,24.4338,24.4483,24.4193,24.4193,50100.0
2013-06-03 13:55:00,33.77,33.79,33.76,33.76,37100.0,24.4193,24.4338,24.4121,24.4121,37100.0
2013-06-03 14:00:00,33.77,33.83,33.74,33.81,38000.0,24.4193,24.4627,24.3976,24.4483,38000.0
2013-06-03 14:05:00,33.82,33.86,33.82,33.85,33700.0,24.4555,24.4844,24.4555,24.4772,33700.0
2013-06-03 14:10:00,33.84,33.84,33.81,33.82,32900.0,24.47,24.47,24.4483,24.4555,32900.0
2013-06-03 14:15:00,33.83,33.84,33.81,33.84,31500.0,24.4627,24.47,24.4483,24.47,31500.0
2013-06-03 14:20:00,33.83,33.87,33.83,33.87,20000.0,24.4627,24.4917,24.4627,24.4917,20000.0
2013-06-03 14:25:00,33.87,33.87,33.83,33.84,31100.0,24.4917,24.4917,24.4627,24.47,31100.0
2013-06-03 14:30:00,33.83,33.84,33.8,33.82,45400.0,24.4627,24.47,24.441,24.4555,45400.0
2013-06-03 14:35:00,33.82,33.87,33.81,33.85,38800.0,24.4555,24.4917,24.4483,24.4772,38800.0
2013-06-03 14:40:00,33.85,33.92,33.85,33.89,36700.0,24.4772,24.5278,24.4772,24.5061,36700.0
2013-06-03 14:45:00,33.89,34.01,33.88,34.01,113700.0,24.5061,24.5929,24.4989,24.5929,113700.0
2013-06-03 14:50:00,34.01,34.01,33.94,33.95,59000.0,24.5929,24.5929,24.5423,24.5495,59000.0
2013-06-03 14:55:00,33.96,33.97,33.91,33.93,50800.0,24.5567,24.564,24.5206,24.535,50800.0
2013-06-03 15:00:00,33.93,33.93,33.9,33.9,71700.0,24.535,24.535,24.5133,24.5133,71700.0
2013-06-03 15:05:00,33.9,33.9,33.84,33.85,34600.0,24.5133,24.5133,24.47,24.4772,34600.0
2013-06-03 15:10:00,33.85,33.85,33.8,33.8,42700.0,24.4772,24.4772,24.441,24.441,42700.0
2013-06-03 15:15:00,33.8,33.83,33.78,33.82,58400.0,24.441,24.4627,24.4266,24.4555,58400.0
2013-06-03 15:20:00,33.82,33.89,33.81,33.82,42400.0,24.4555,24.5061,24.4483,24.4555,42400.0
2013-06-03 15:25:00,33.82,33.84,33.79,33.81,74700.0,24.4555,24.47,24.4338,24.4483,74700.0
2013-06-03 15:30:00,33.81,33.84,33.78,33.81,81600.0,24.4483,24.47,24.4266,24.4483,81600.0
2013-06-03 15:35:00,33.81,33.81,33.78,33.8,83700.0,24.4483,24.4483,24.4266,24.441,83700.0
2013-06-03 15:40:00,33.8,33.94,33.8,33.94,65300.0,24.441,24.5423,24.441,24.5423,65300.0
2013-06-03 15:45:00,33.94,33.96,33.9,33.95,122000.0,24.5423,24.5567,24.5133,24.5495,122000.0
2013-06-03 15:50:00,33.94,33.97,33.9,33.92,163400.0,24.5423,24.564,24.5133,24.5278,163400.0
2013-06-03 15:55:00,33.92,33.93,33.86,33.89,296500.0,24.5278,24.535,24.4844,24.5061,296500.0
2013-06-04 09:30:00,33.83,34.12,33.83,34.06,84600.0,24.4627,24.6724,24.4627,24.629,84600.0
2013-06-04 09:35:00,34.06,34.16,34.04,34.14,37400.0,24.629,24.7014,24.6146,24.6869,37400.0
2013-06-04 09:40:00,34.13,34.21,34.05,34.21,50800.0,24.6797,24.7375,24.6218,24.7375,50800.0
2013-06-04 09:45:00,34.22,34.31,34.15,34.2,55000.0,24.7447,24.8098,24.6941,24.7303,55000.0
2013-06-04 09:50:00,34.2,34.26,34.14,34.17,36400.0,24.7303,24.7737,24.6869,24.7086,36400.0
2013-06-04 09:55:00,34.17,34.2,34.11,34.16,37400.0,24.7086,24.7303,24.6652,24.7014,37400.0
2013-06-04 10:00:00,34.16,34.22,34.14,34.19,35400.0,24.7014,24.7447,24.6869,24.723,35400.0
2013-06-04 10:05:00,34.19,34.24,34.1,34.14,55600.0,24.723,24.7592,24.658,24.6869,55600.0
2013-06-04 10:10:00,34.14,34.19,34.08,34.11,36300.0,24.6869,24.723,24.6435,24.6652,36300.0
2013-06-04 10:15:00,34.11,34.13,34.04,34.12,48200.0,24.6652,24.6797,24.6146,24.6724,48200.0
2013-06-04 10:20:00,34.12,34.17,34.08,34.17,48900.0,24.6724,24.7086,24.6435,24.7086,48900.0
2013-06-04 10:25:00,34.17,34.19,34.14,34.16,48900.0,24.7086,24.723,24.6869,24.7014,48900.0
2013-06-04 10:30:00,34.16,34.18,34.12,34.12,50900.0,24.7014,24.7158,24.6724,24.6724,50900.0
2013-06-04 10:35:00,34.12,34.13,34.07,34.08,32700.0,24.6724,24.6797,24.6363,24.6435,32700.0
2013-06-04 10:40:00,34.08,34.09,34.03,34.04,76000.0,24.6435,24.6507,24.6073,24.6146,76000.0
2013-06-04 10:45:00,34.03,34.13,34.02,34.06,62200.0,24.6073,24.6797,24.6001,24.629,62200.0
2013-06-04 10:50:00,34.07,34.07,33.99,34.02,34300.0,24.6363,24.6363,24.5784,24.6001,34300.0
2013-06-04 10:55:00,34.01,34.02,33.95,33.96,41100.0,24.5929,24.6001,24.5495,24.5567,41100.0
2013-06-04 11:00:00,33.95,34.02,33.94,34.01,52400.0,24.5495,24.6001,24.5423,24.5929,52400.0
2013-06-04 11:05:00,34.01,34.07,34.0,34.07,46900.0,24.5929,24.6363,24.5857,24.6363,46900.0
2013-06-04 11:10:00,34.06,34.08,34.02,34.06,43200.0,24.629,24.6435,24.6001,24.629,43200.0
2013-06-04 11:15:00,34.06,34.07,33.99,33.99,34800.0,24.629,24.6363,24.5784,24.5784,34800.0
2013-06-04 11:20:00,33.99,34.07,33.99,34.04,41500.0,24.5784,24.6363,24.5784,24.6146,41500.0
2013-06-04 11:25:00,34.04,34.08,34.02,34.03,29500.0,24.6146,24.6435,24.6001,24.6073,29500.0
2013-06-04 11:30:00,34.03,34.05,33.99,34.05,50100.0,24.6073,24.6218,24.5784,24.6218,50100.0
2013-06-04 11:35:00,34.06,34.07,34.03,34.07,46200.0,24.629,24.6363,24.6073,24.6363,46200.0
2013-06-04 11:40:00,34.07,34.16,34.07,34.13,52800.0,24.6363,24.7014,24.6363,24.6797,52800.0
2013-06-04 11:45:00,34.13,34.15,34.09,34.14,25500.0,24.6797,24.6941,24.6507,24.6869,25500.0
2013-06-04 11:50:00,34.14,34.15,34.11,34.13,21500.0,24.6869,24.6941,24.6652,24.6797,21500.0
2013-06-04 11:55:00,34.14,34.16,34.13,34.13,30500.0,24.6869,24.7014,24.6797,24.6797,30500.0
2013-06-04 12:00:00,34.13,34.14,34.07,34.08,49100.0,24.6797,24.6869,24.6363,24.6435,49100.0
2013-06-04 12:05:00,34.09,34.12,34.04,34.08,31600.0,24.6507,24.6724,24.6146,24.6435,31600.0
2013-06-04 12:10:00,34.08,34.13,34.07,34.1,22900.0,24.6435,24.6797,24.6363,24.658,22900.0
2013-06-04 12:15:00,34.1,34.12,34.05,34.05,24000.0,24.658,24.6724,24.6218,24.6218,24000.0
2013-06-04 12:20:00,34.05,34.09,34.05,34.07,20000.0,24.6218,24.6507,24.6218,24.6363,20000.0
2013-06-04 12:25:00,34.06,34.1,34.04,34.08,51200.0,24.629,24.658,24.6146,24.6435,51200.0
2013-06-04 12:30:00,34.06,34.08,34.05,34.06,21500.0,24.629,24.6435,24.6218,24.629,21500.0
2013-06-04 12:35:00,34.07,34.11,34.06,34.11,20500.0,24.6363,24.6652,24.629,24.6652,20500.0
2013-06-04 12:40:00,34.11,34.14,34.09,34.12,17500.0,24.6652,24.6869,24.6507,24.6724,17500.0
2013-06-04 12:45:00,34.11,34.14,34.09,34.13,23100.0,24.6652,24.6869,24.6507,24.6797,23100.0
2013-06-04 12:50:00,34.13,34.15,34.1,34.11,24800.0,24.6797,24.6941,24.658,24.6652,24800.0
2013-06-04 12:55:00,34.12,34.15,34.09,34.11,31000.0,24.6724,24.6941,24.6507,24.6652,31000.0
2013-06-04 13:00:00,34.11,34.14,34.08,34.13,48300.0,24.6652,24.6869,24.6435,24.6797,48300.0
2013-06-04 13:05:00,34.13,34.18,34.13,34.17,38300.0,24.6797,24.7158,24.6797,24.7086,38300.0
2013-06-04 13:10:00,34.17,34.2,34.16,34.19,35000.0,24.7086,24.7303,24.7014,24.723,35000.0
2013-06-04 13:15:00,34.19,34.2,34.15,34.19,28900.0,24.723,24.7303,24.6941,24.723,28900.0
2013-06-04 13:20:00,34.19,34.2,34.15,34.16,25200.0,24.723,24.7303,24.6941,24.7014,25200.0
2013-06-04 13:25:00,34.17,34.17,34.04,34.09,43300.0,24.7086,24.7086,24.6146,24.6507,43300.0
2013-06-04 13:30:00,34.08,34.09,34.02,34.07,25800.0,24.6435,24.6507,24.6001,24.6363,25800.0
2013-06-04 13:35:00,34.06,34.07,34.01,34.04,38200.0,24.629,24.6363,24.5929,24.6146,38200.0
2013-06-04 13:40:00,34.03,34.04,34.0,34.04,19800.0,24.6073,24.6146,24.5857,24.6146,19800.0
2013-06-04 13:45:00,34.03,34.04,33.94,33.94,35900.0,24.6073,24.6146,24.5423,24.5423,35900.0
2013-06-04 13:50:00,33.95,33.98,33.89,33.91,38600.0,24.5495,24.5712,24.5061,24.5206,38600.0
2013-06-04 13:55:00,33.9,33.94,33.88,33.93,37200.0,24.5133,24.5423,24.4989,24.535,37200.0
2013-06-04 14:00:00,33.93,33.97,33.91,33.96,57000.0,24.535,24.564,24.5206,24.5567,57000.0
2013-06-04 14:05:00,33.96,33.98,33.93,33.96,56100.0,24.5567,24.5712,24.535,24.5567,56100.0
2013-06-04 14:10:00,33.95,33.98,33.92,33.97,52400.0,24.5495,24.5712,24.5278,24.564,52400.0
2013-06-04 14:15:00,33.96,33.99,33.95,33.98,36600.0,24.5567,24.5784,24.5495,24.5712,36600.0
2013-06-04 14:20:00,33.98,34.03,33.98,34.0,45000.0,24.5712,24.6073,24.5712,24.5857,45000.0
2013-06-04 14:25:00,33.99,34.02,33.98,34.01,33700.0,24.5784,24.6001,24.5712,24.5929,33700.0
2013-06-04 14:30:00,34.02,34.03,34.01,34.03,30200.0,24.6001,24.6073,24.5929,24.6073,30200.0
2013-06-04 14:35:00,34.03,34.08,34.0,34.06,52000.0,24.6073,24.6435,24.5857,24.629,52000.0
2013-06-04 14:40:00,34.07,34.1,34.06,34.08,53100.0,24.6363,24.658,24.629,24.6435,53100.0
2013-06-04 14:45:00,34.08,34.13,34.08,34.12,41600.0,24.6435,24.6797,24.6435,24.6724,41600.0
2013-06-04 14:50:00,34.12,34.18,34.11,34.17,35500.0,24.6724,24.7158,24.6652,24.7086,35500.0
2013-06-04 14:55:00,34.18,34.18,34.13,34.14,45100.0,24.7158,24.7158,24.6797,24.6869,45100.0
2013-06-04 15:00:00,34.14,34.17,34.12,34.17,41000.0,24.6869,24.7086,24.6724,24.7086,41000.0
2013-06-04 15:05:00,34.16,34.2,34.14,34.16,43100.0,24.7014,24.7303,24.6869,24.7014,43100.0
2013-06-04 15:10:00,34.17,34.18,34.12,34.13,44500.0,24.7086,24.7158,24.6724,24.6797,44500.0
2013-06-04 15:15:00,34.14,34.16,34.11,34.13,47600.0,24.6869,24.7014,24.6652,24.6797,47600.0
2013-06-04 15:20:00,34.14,34.16,34.1,34.1,27800.0,24.6869,24.7014,24.658,24.658,27800.0
2013-06-04 15:25:00,34.11,34.21,34.11,34.17,53700.0,24.6652,24.7375,24.6652,24.7086,53700.0
2013-06-04 15:30:00,34.17,34.26,34.16,34.23,81000.0,24.7086,24.7737,24.7014,24.752,81000.0
2013-06-04 15:35:00,34.22,34.24,34.2,34.23,62800.0,24.7447,24.7592,24.7303,24.752,62800.0
2013-06-04 15:40:00,34.23,34.25,34.2,34.22,79300.0,24.752,24.7664,24.7303,24.7447,79300.0
2013-06-04 15:45:00,34.23,34.25,34.2,34.22,105600.0,24.752,24.7664,24.7303,24.7447,105600.0
2013-06-04 15:50:00,34.22,34.23,34.15,34.18,89400.0,24.7447,24.752,24.6941,24.7158,89400.0
2013-06-04 15:55:00,34.19,34.23,34.15,34.18,173800.0,24.723,24.752,24.6941,24.7158,173800.0
2013-06-05 09:30:00,34.1,34.22,34.07,34.14,66700.0,24.658,24.7447,24.6363,24.6869,66700.0
2013-06-05 09:35:00,34.14,34.14,34.0,34.1,25800.0,24.6869,24.6869,24.5857,24.658,25800.0
2013-06-05 09:40:00,34.06,34.06,33.98,34.05,38900.0,24.629,24.629,24.5712,24.6218,38900.0
2013-06-05 09:45:00,34.06,34.08,33.98,34.02,41200.0,24.629,24.6435,24.5712,24.6001,41200.0
2013-06-05 09:50:00,33.98,33.99,33.93,33.98,25900.0,24.5712,24.5784,24.535,24.5712,25900.0
2013-06-05 09:55:00,33.98,34.0,33.95,33.99,29400.0,24.5712,24.5857,24.5495,24.5784,29400.0
2013-06-05 10:00:00,34.0,34.1,34.0,34.1,64200.0,24.5857,24.658,24.5857,24.658,64200.0
2013-06-05 10:05:00,34.11,34.12,33.89,33.89,57500.0,24.6652,24.6724,24.5061,24.5061,57500.0
2013-06-05 10:10:00,33.9,34.0,33.89,33.97,53400.0,24.5133,24.5857,24.5061,24.564,53400.0
2013-06-05 10:15:00,33.96,33.99,33.93,33.98,33900.0,24.5567,24.5784,24.535,24.5712,33900.0
2013-06-05 10:20:00,33.97,33.99,33.95,33.98,31300.0,24.564,24.5784,24.5495,24.5712,31300.0
2013-06-05 10:25:00,33.97,33.98,33.9,33.94,38100.0,24.564,24.5712,24.5133,24.5423,38100.0
2013-06-05 10:30:00,33.92,33.97,33.9,33.9,32400.0,24.5278,24.564,24.5133,24.5133,32400.0
2013-06-05 10:35:00,33.9,33.92,33.86,33.91,34800.0,24.5133,24.5278,24.4844,24.5206,34800.0
2013-06-05 10:40:00,33.91,33.94,33.88,33.88,26900.0,24.5206,24.5423,24.4989,24.4989,26900.0
2013-06-05 10:45:00,33.89,33.89,33.84,33.88,26600.0,24.5061,24.5061,24.47,24.4989,26600.0
2013-06-05 10:50:00,33.88,33.88,33.82,33.82,38500.0,24.4989,24.4989,24.4555,24.4555,38500.0
2013-06-05 10:55:00,33.84,33.88,33.82,33.86,31800.0,24.47,24.4989,24.4555,24.4844,31800.0
2013-06-05 11:00:00,33.84,33.86,33.82,33.85,28300.0,24.47,24.4844,24.4555,24.4772,28300.0
2013-06-05 11:05:00,33.84,33.84,33.78,33.79,32200.0,24.47,24.47,24.4266,24.4338,32200.0
2013-06-05 11:10:00,33.79,33.8,33.74,33.74,41800.0,24.4338,24.441,24.3976,24.3976,41800.0
2013-06-05 11:15:00,33.76,33.76,33.72,33.72,40300.0,24.4121,24.4121,24.3832,24.3832,40300.0
2013-06-05 11:20:00,33.73,33.74,33.68,33.69,31200.0,24.3904,24.3976,24.3543,24.3615,31200.0
2013-06-05 11:25:00,33.68,33.72,33.67,33.7,37500.0,24.3543,24.3832,24.347,24.3687,37500.0
2013-06-05 11:30:00,33.71,33.73,33.7,33.7,18700.0,24.376,24.3904,24.3687,24.3687,18700.0
2013-06-05 11:35:00,33.7,33.78,33.7,33.78,25800.0,24.3687,24.4266,24.3687,24.4266,25800.0
2013-06-05 11:40:00,33.78,33.78,33.75,33.76,13100.0,24.4266,24.4266,24.4049,24.4121,13100.0
2013-06-05 11:45:00,33.76,33.79,33.75,33.78,20800.0,24.4121,24.4338,24.4049,24.4266,20800.0
2013-06-05 11:50:00,33.78,33.79,33.76,33.76,15500.0,24.4266,24.4338,24.4121,24.4121,15500.0
2013-06-05 11:55:00,33.76,33.77,33.72,33.74,32500.0,24.4121,24.4193,24.3832,24.3976,32500.0
2013-06-05 12:00:00,33.74,33.76,33.69,33.7,34000.0,24.3976,24.4121,24.3615,24.3687,34000.0
2013-06-05 12:05:00,33.7,33.74,33.68,33.73,23800.0,24.3687,24.3976,24.3543,24.3904,23800.0
2013-06-05 12:10:00,33.73,33.73,33.7,33.72,24400.0,24.3904,24.3904,24.3687,24.3832,24400.0
2013-06-05 12:15:00,33.71,33.72,33.68,33.69,20400.0,24.376,24.3832,24.3543,24.3615,20400.0
2013-06-05 12:20:00,33.7,33.73,33.68,33.72,35100.0,24.3687,24.3904,24.3543,24.3832,35100.0
2013-06-05 12:25:00,33.72,33.73,33.7,33.71,32400.0,24.3832,24.3904,24.3687,24.376,32400.0
2013-06-05 12:30:00,33.7,33.73,33.7,33.72,20200.0,24.3687,24.3904,24.3687,24.3832,20200.0
2013-06-05 12:35:00,33.73,33.73,33.67,33.67,47100.0,24.3904,24.3904,24.347,24.347,47100.0
2013-06-05 12:40:00,33.67,33.7,33.66,33.67,28500.0,24.347,24.3687,24.3398,24.347,28500.0
2013-06-05 12:45:00,33.67,33.68,33.65,33.68,19300.0,24.347,24.3543,24.3326,24.3543,19300.0
2013-06-05 12:50:00,33.68,33.7,33.66,33.7,18500.0,24.3543,24.3687,24.3398,24.3687,18500.0
2013-06-05 12:55:00,33.7,33.72,33.69,33.7,27200.0,24.3687,24.3832,24.3615,24.3687,27200.0
2013-06-05 13:00:00,33.7,33.73,33.67,33.73,40600.0,24.3687,24.3904,24.347,24.3904,40600.0
2013-06-05 13:05:00,33.72,33.76,33.72,33.73,33700.0,24.3832,24.4121,24.3832,24.3904,33700.0
2013-06-05 13:10:00,33.73,33.75,33.7,33.73,46200.0,24.3904,24.4049,24.3687,24.3904,46200.0
2013-06-05 13:15:00,33.73,33.75,33.7,33.73,23900.0,24.3904,24.4049,24.3687,24.3904,23900.0
2013-06-05 13:20:00,33.74,33.74,33.72,33.74,20000.0,24.3976,24.3976,24.3832,24.3976,20000.0
2013-06-05 13:25:00,33.73,33.74,33.69,33.72,41500.0,24.3904,24.3976,24.3615,24.3832,41500.0
2013-06-05 13:30:00,33.72,33.72,33.69,33.69,20900.0,24.3832,24.3832,24.3615,24.3615,20900.0
2013-06-05 13:35:00,33.69,33.72,33.66,33.71,21700.0,24.3615,24.3832,24.3398,24.376,21700.0
2013-06-05 13:40:00,33.72,33.75,33.71,33.74,38800.0,24.3832,24.4049,24.376,24.3976,38800.0
2013-06-05 13:45:00,33.74,33.75,33.72,33.73,44100.0,24.3976,24.4049,24.3832,24.3904,44100.0
2013-06-05 13:50:00,33.73,33.74,33.7,33.7,40700.0,24.3904,24.3976,24.3687,24.3687,40700.0
2013-06-05 13:55:00,33.7,33.7,33.65,33.66,29600.0,24.3687,24.3687,24.3326,24.3398,29600.0
2013-06-05 14:00:00,33.66,33.68,33.62,33.63,45000.0,24.3398,24.3543,24.3109,24.3181,45000.0
2013-06-05 14:05:00,33.63,33.65,33.62,33.65,23500.0,24.3181,24.3326,24.3109,24.3326,23500.0
2013-06-05 14:10:00,33.65,33.65,33.6,33.6,42600.0,24.3326,24.3326,24.2964,24.2964,42600.0
2013-06-05 14:15:00,33.6,33.62,33.57,33.59,38800.0,24.2964,24.3109,24.2747,24.2892,38800.0
2013-06-05 14:20:00,33.59,33.59,33.52,33.52,33400.0,24.2892,24.2892,24.2386,24.2386,33400.0
2013-06-05 14:25:00,33.51,33.56,33.5,33.52,44000.0,24.2313,24.2675,24.2241,24.2386,44000.0
2013-06-05 14:30:00,33.52,33.55,33.5,33.53,48300.0,24.2386,24.2603,24.2241,24.2458,48300.0
2013-06-05 14:35:00,33.53,33.61,33.52,33.6,56000.0,24.2458,24.3036,24.2386,24.2964,56000.0
2013-06-05 14:40:00,33.6,33.6,33.57,33.59,42400.0,24.2964,24.2964,24.2747,24.2892,42400.0
2013-06-05 14:45:00,33.6,33.62,33.58,33.59,33200.0,24.2964,24.3109,24.282,24.2892,33200.0
2013-06-05 14:50:00,33.6,33.63,33.55,33.55,56200.0,24.2964,24.3181,24.2603,24.2603,56200.0
2013-06-05 14:55:00,33.56,33.6,33.55,33.58,35500.0,24.2675,24.2964,24.2603,24.282,35500.0
2013-06-05 15:00:00,33.58,33.62,33.57,33.59,35800.0,24.282,24.3109,24.2747,24.2892,35800.0
2013-06-05 15:05:00,33.59,33.61,33.53,33.53,53800.0,24.2892,24.3036,24.2458,24.2458,53800.0
2013-06-05 15:10:00,33.53,33.55,33.49,33.49,118500.0,24.2458,24.2603,24.2169,24.2169,118500.0
2013-06-05 15:15:00,33.49,33.56,33.47,33.55,96800.0,24.2169,24.2675,24.2024,24.2603,96800.0
2013-06-05 15:20:00,33.54,33.55,33.48,33.53,74400.0,24.253,24.2603,24.2096,24.2458,74400.0
2013-06-05 15:25:00,33.52,33.55,33.51,33.53,40400.0,24.2386,24.2603,24.2313,24.2458,40400.0
2013-06-05 15:30:00,33.53,33.54,33.47,33.49,69200.0,24.2458,24.253,24.2024,24.2169,69200.0
2013-06-05 15:35:00,33.48,33.54,33.48,33.51,66700.0,24.2096,24.253,24.2096,24.2313,66700.0
2013-06-05 15:40:00,33.5,33.51,33.47,33.49,59500.0,24.2241,24.2313,24.2024,24.2169,59500.0
2013-06-05 15:45:00,33.5,33.54,33.47,33.48,136200.0,24.2241,24.253,24.2024,24.2096,136200.0
2013-06-05 15:50:00,33.48,33.48,33.43,33.45,110600.0,24.2096,24.2096,24.1735,24.1879,110600.0
2013-06-05 15:55:00,33.45,33.51,33.34,33.35,365800.0,24.1879,24.2313,24.1084,24.1156,365800.0
2013-06-06 09:30:00,33.38,33.49,33.35,33.4,64300.0,24.1373,24.2169,24.1156,24.1518,64300.0
2013-06-06 09:35:00,33.38,33.4,33.35,33.36,24200.0,24.1373,24.1518,24.1156,24.1229,24200.0
2013-06-06 09:40:00,33.36,33.46,33.35,33.42,22800.0,24.1229,24.1952,24.1156,24.1663,22800.0
2013-06-06 09:45:00,33.43,33.51,33.42,33.49,23600.0,24.1735,24.2313,24.1663,24.2169,23600.0
2013-06-06 09:50:00,33.51,33.51,33.43,33.43,24800.0,24.2313,24.2313,24.1735,24.1735,24800.0
2013-06-06 09:55:00,33.43,33.45,33.36,33.38,83700.0,24.1735,24.1879,24.1229,24.1373,83700.0
2013-06-06 10:00:00,33.38,33.41,33.37,33.4,76900.0,24.1373,24.159,24.1301,24.1518,76900.0
2013-06-06 10:05:00,33.4,33.45,33.39,33.4,48700.0,24.1518,24.1879,24.1446,24.1518,48700.0
2013-06-06 10:10:00,33.4,33.41,33.36,33.36,25900.0,24.1518,24.159,24.1229,24.1229,25900.0
2013-06-06 10:15:00,33.35,33.38,33.32,33.32,90600.0,24.1156,24.1373,24.0939,24.0939,90600.0
2013-06-06 10:20:00,33.35,33.38,33.26,33.27,60900.0,24.1156,24.1373,24.0506,24.0578,60900.0
2013-06-06 10:25:00,33.28,33.35,33.23,33.33,22000.0,24.065,24.1156,24.0289,24.1012,22000.0
2013-06-06 10:30:00,33.33,33.38,33.33,33.38,36800.0,24.1012,24.1373,24.1012,24.1373,36800.0
2013-06-06 10:35:00,33.38,33.4,33.33,33.33,50000.0,24.1373,24.1518,24.1012,24.1012,50000.0
2013-06-06 10:40:00,33.34,33.38,33.31,33.38,22900.0,24.1084,24.1373,24.0867,24.1373,22900.0
2013-06-06 10:45:00,33.37,33.38,33.34,33.38,25600.0,24.1301,24.1373,24.1084,24.1373,25600.0
2013-06-06 10:50:00,33.39,33.39,33.3,33.31,40900.0,24.1446,24.1446,24.0795,24.0867,40900.0
2013-06-06 10:55:00,33.31,33.36,33.3,33.36,31000.0,24.0867,24.1229,24.0795,24.1229,31000.0
2013-06-06 11:00:00,33.36,33.37,33.31,33.34,29700.0,24.1229,24.1301,24.0867,24.1084,29700.0
2013-06-06 11:05:00,33.35,33.36,33.34,33.34,11200.0,24.1156,24.1229,24.1084,24.1084,11200.0
2013-06-06 11:10:00,33.34,33.36,33.33,33.34,30200.0,24.1084,24.1229,24.1012,24.1084,30200.0
2013-06-06 11:15:00,33.34,33.35,33.33,33.35,29600.0,24.1084,24.1156,24.1012,24.1156,29600.0
2013-06-06 11:20:00,33.34,33.34,33.25,33.26,38200.0,24.1084,24.1084,24.0433,24.0506,38200.0
2013-06-06 11:25:00,33.26,33.29,33.24,33.27,36200.0,24.0506,24.0722,24.0361,24.0578,36200.0
2013-06-06 11:30:00,33.27,33.29,33.27,33.28,18100.0,24.0578,24.0722,24.0578,24.065,18100.0
2013-06-06 11:35:00,33.29,33.35,33.29,33.35,27400.0,24.0722,24.1156,24.0722,24.1156,27400.0
2013-06-06 11:40:00,33.35,33.36,33.33,33.36,47200.0,24.1156,24.1229,24.1012,24.1229,47200.0
2013-06-06 11:45:00,33.36,33.37,33.35,33.37,17600.0,24.1229,24.1301,24.1156,24.1301,17600.0
2013-06-06 11:50:00,33.37,33.37,33.34,33.37,61100.0,24.1301,24.1301,24.1084,24.1301,61100.0
2013-06-06 11:55:00,33.37,33.39,33.29,33.31,32800.0,24.1301,24.1446,24.0722,24.0867,32800.0
2013-06-06 12:00:00,33.31,33.34,33.27,33.29,22500.0,24.0867,24.1084,24.0578,24.0722,22500.0
2013-06-06 12:05:00,33.28,33.32,33.23,33.25,59200.0,24.065,24.0939,24.0289,24.0433,59200.0
2013-06-06 12:10:00,33.25,33.28,33.23,33.23,21000.0,24.0433,24.065,24.0289,24.0289,21000.0
2013-06-06 12:15:00,33.23,33.26,33.21,33.22,32200.0,24.0289,24.0506,24.0144,24.0216,32200.0
2013-06-06 12:20:00,33.21,33.24,33.19,33.22,26900.0,24.0144,24.0361,23.9999,24.0216,26900.0
2013-06-06 12:25:00,33.22,33.22,33.15,33.2,41500.0,24.0216,24.0216,23.971,24.0072,41500.0
2013-06-06 12:30:00,33.19,33.2,33.16,33.2,44100.0,23.9999,24.0072,23.9782,24.0072,44100.0
2013-06-06 12:35:00,33.2,33.22,33.18,33.2,90900.0,24.0072,24.0216,23.9927,24.0072,90900.0
2013-06-06 12:40:00,33.2,33.2,33.17,33.2,32400.0,24.0072,24.0072,23.9855,24.0072,32400.0
2013-06-06 12:45:00,33.19,33.2,33.16,33.19,54800.0,23.9999,24.0072,23.9782,23.9999,54800.0
2013-06-06 12:50:00,33.19,33.19,33.14,33.17,32100.0,23.9999,23.9999,23.9638,23.9855,32100.0
2013-06-06 12:55:00,33.17,33.22,33.17,33.2,17000.0,23.9855,24.0216,23.9855,24.0072,17000.0
2013-06-06 13:00:00,33.21,33.23,33.19,33.23,26900.0,24.0144,24.0289,23.9999,24.0289,26900.0
2013-06-06 13:05:00,33.22,33.26,33.22,33.23,23700.0,24.0216,24.0506,24.0216,24.0289,23700.0
2013-06-06 13:10:00,33.23,33.27,33.21,33.25,64100.0,24.0289,24.0578,24.0144,24.0433,64100.0
2013-06-06 13:15:00,33.25,33.27,33.23,33.24,41400.0,24.0433,24.0578,24.0289,24.0361,41400.0
2013-06-06 13:20:00,33.24,33.27,33.22,33.27,24400.0,24.0361,24.0578,24.0216,24.0578,24400.0
2013-06-06 13:25:00,33.27,33.27,33.22,33.24,31200.0,24.0578,24.0578,24.0216,24.0361,31200.0
2013-06-06 13:30:00,33.24,33.25,33.22,33.22,18400.0,24.0361,24.0433,24.0216,24.0216,18400.0
2013-06-06 13:35:00,33.23,33.26,33.22,33.25,25400.0,24.0289,24.0506,24.0216,24.0433,25400.0
2013-06-06 13:40:00,33.25,33.28,33.24,33.26,33300.0,24.0433,24.065,24.0361,24.0506,33300.0
2013-06-06 13:45:00,33.27,33.3,33.24,33.27,36400.0,24.0578,24.0795,24.0361,24.0578,36400.0
2013-06-06 13:50:00,33.27,33.28,33.24,33.25,34300.0,24.0578,24.065,24.0361,24.0433,34300.0
2013-06-06 13:55:00,33.25,33.29,33.22,33.29,28500.0,24.0433,24.0722,24.0216,24.0722,28500.0
2013-06-06 14:00:00,33.31,33.31,33.23,33.24,35200.0,24.0867,24.0867,24.0289,24.0361,35200.0
2013-06-06 14:05:00,33.23,33.27,33.21,33.26,25800.0,24.0289,24.0578,24.0144,24.0506,25800.0
2013-06-06 14:10:00,33.26,33.3,33.25,33.3,75600.0,24.0506,24.0795,24.0433,24.0795,75600.0
2013-06-06 14:15:00,33.3,33.34,33.27,33.28,83800.0,24.0795,24.1084,24.0578,24.065,83800.0
2013-06-06 14:20:00,33.28,33.3,33.27,33.29,25100.0,24.065,24.0795,24.0578,24.0722,25100.0
2013-06-06 14:25:00,33.29,33.33,33.29,33.31,40300.0,24.0722,24.1012,24.0722,24.0867,40300.0
2013-06-06 14:30:00,33.3,33.31,33.27,33.28,37000.0,24.0795,24.0867,24.0578,24.065,37000.0
2013-06-06 14:35:00,33.28,33.29,33.25,33.26,27500.0,24.065,24.0722,24.0433,24.0506,27500.0
2013-06-06 14:40:00,33.27,33.35,33.27,33.34,124300.0,24.0578,24.1156,24.0578,24.1084,124300.0
2013-06-06 14:45:00,33.34,33.36,33.32,33.35,38400.0,24.1084,24.1229,24.0939,24.1156,38400.0
2013-06-06 14:50:00,33.34,33.37,33.31,33.33,42800.0,24.1084,24.1301,24.0867,24.1012,42800.0
2013-06-06 14:55:00,33.32,33.32,33.28,33.29,32800.0,24.0939,24.0939,24.065,24.0722,32800.0
2013-06-06 15:00:00,33.29,33.33,33.29,33.29,50400.0,24.0722,24.1012,24.0722,24.0722,50400.0
2013-06-06 15:05:00,33.29,33.3,33.28,33.29,23200.0,24.0722,24.0795,24.065,24.0722,23200.0
2013-06-06 15:10:00,33.29,33.3,33.25,33.28,31600.0,24.0722,24.0795,24.0433,24.065,31600.0
2013-06-06 15:15:00,33.27,33.3,33.27,33.3,30300.0,24.0578,24.0795,24.0578,24.0795,30300.0
2013-06-06 15:20:00,33.3,33.31,33.28,33.31,78200.0,24.0795,24.0867,24.065,24.0867,78200.0
2013-06-06 15:25:00,33.31,33.33,33.29,33.32,67600.0,24.0867,24.1012,24.0722,24.0939,67600.0
2013-06-06 15:30:00,33.32,33.39,33.32,33.37,75900.0,24.0939,24.1446,24.0939,24.1301,75900.0
2013-06-06 15:35:00,33.38,33.42,33.37,33.4,63900.0,24.1373,24.1663,24.1301,24.1518,63900.0
2013-06-06 15:40:00,33.4,33.4,33.34,33.37,85100.0,24.1518,24.1518,24.1084,24.1301,85100.0
2013-06-06 15:45:00,33.38,33.4,33.34,33.37,77300.0,24.1373,24.1518,24.1084,24.1301,77300.0
2013-06-06 15:50:00,33.37,33.38,33.34,33.35,126900.0,24.1301,24.1373,24.1084,24.1156,126900.0
2013-06-06 15:55:00,33.35,33.42,33.35,33.39,607500.0,24.1156,24.1663,24.1156,24.1446,607500.0
2013-06-07 09:30:00,33.56,33.81,33.53,33.66,79200.0,24.2675,24.4483,24.2458,24.3398,79200.0
2013-06-07 09:35:00,33.65,33.74,33.63,33.69,47000.0,24.3326,24.3976,24.3181,24.3615,47000.0
2013-06-07 09:40:00,33.69,33.73,33.62,33.64,50800.0,24.3615,24.3904,24.3109,24.3253,50800.0
2013-06-07 09:45:00,33.65,33.67,33.61,33.63,63400.0,24.3326,24.347,24.3036,24.3181,63400.0
2013-06-07 09:50:00,33.63,33.68,33.61,33.66,56900.0,24.3181,24.3543,24.3036,24.3398,56900.0
2013-06-07 09:55:00,33.66,33.7,33.63,33.68,83500.0,24.3398,24.3687,24.3181,24.3543,83500.0
2013-06-07 10:00:00,33.68,33.86,33.68,33.86,49400.0,24.3543,24.4844,24.3543,24.4844,49400.0
2013-06-07 10:05:00,33.84,33.89,33.82,33.83,53200.0,24.47,24.5061,24.4555,24.4627,53200.0
2013-06-07 10:10:00,33.84,33.88,33.83,33.85,55000.0,24.47,24.4989,24.4627,24.4772,55000.0
2013-06-07 10:15:00,33.86,33.87,33.81,33.81,49600.0,24.4844,24.4917,24.4483,24.4483,49600.0
2013-06-07 10:20:00,33.81,33.82,33.79,33.79,47900.0,24.4483,24.4555,24.4338,24.4338,47900.0
2013-06-07 10:25:00,33.8,33.81,33.78,33.78,69000.0,24.441,24.4483,24.4266,24.4266,69000.0
2013-06-07 10:30:00,33.78,33.8,33.76,33.8,53000.0,24.4266,24.441,24.4121,24.441,53000.0
2013-06-07 10:35:00,33.8,33.81,33.77,33.8,44400.0,24.441,24.4483,24.4193,24.441,44400.0
2013-06-07 10:40:00,33.8,33.81,33.78,33.78,36300.0,24.441,24.4483,24.4266,24.4266,36300.0
2013-06-07 10:45:00,33.79,33.8,33.76,33.8,27700.0,24.4338,24.441,24.4121,24.441,27700.0
2013-06-07 10:50:00,33.8,33.8,33.77,33.77,27600.0,24.441,24.441,24.4193,24.4193,27600.0
2013-06-07 10:55:00,33.77,33.77,33.74,33.76,22800.0,24.4193,24.4193,24.3976,24.4121,22800.0
2013-06-07 11:00:00,33.77,33.79,33.77,33.77,26000.0,24.4193,24.4338,24.4193,24.4193,26000.0
2013-06-07 11:05:00,33.77,33.79,33.77,33.78,25000.0,24.4193,24.4338,24.4193,24.4266,25000.0
2013-06-07 11:10:00,33.78,33.78,33.74,33.75,23300.0,24.4266,24.4266,24.3976,24.4049,23300.0
2013-06-07 11:15:00,33.75,33.77,33.73,33.77,31700.0,24.4049,24.4193,24.3904,24.4193,31700.0
2013-06-07 11:20:00,33.77,33.78,33.74,33.77,27000.0,24.4193,24.4266,24.3976,24.4193,27000.0
2013-06-07 11:25:00,33.77,33.8,33.77,33.78,37900.0,24.4193,24.441,24.4193,24.4266,37900.0
2013-06-07 11:30:00,33.78,33.8,33.76,33.79,35700.0,24.4266,24.441,24.4121,24.4338,35700.0
2013-06-07 11:35:00,33.79,33.8,33.79,33.79,34200.0,24.4338,24.441,24.4338,24.4338,34200.0
2013-06-07 11:40:00,33.79,33.8,33.77,33.78,34000.0,24.4338,24.441,24.4193,24.4266,34000.0
2013-06-07 11:45:00,33.77,33.79,33.76,33.78,24500.0,24.4193,24.4338,24.4121,24.4266,24500.0
2013-06-07 11:50:00,33.77,33.79,33.75,33.77,28900.0,24.4193,24.4338,24.4049,24.4193,28900.0
2013-06-07 11:55:00,33.77,33.78,33.74,33.75,21700.0,24.4193,24.4266,24.3976,24.4049,21700.0
2013-06-07 12:00:00,33.76,33.76,33.7,33.71,56600.0,24.4121,24.4121,24.3687,24.376,56600.0
2013-06-07 12:05:00,33.71,33.71,33.67,33.7,73900.0,24.376,24.376,24.347,24.3687,73900.0
2013-06-07 12:10:00,33.7,33.72,33.7,33.71,12900.0,24.3687,24.3832,24.3687,24.376,12900.0
2013-06-07 12:15:00,33.71,33.72,33.7,33.71,16600.0,24.376,24.3832,24.3687,24.376,16600.0
2013-06-07 12:20:00,33.7,33.73,33.7,33.73,23000.0,24.3687,24.3904,24.3687,24.3904,23000.0
2013-06-07 12:25:00,33.74,33.74,33.69,33.7,37700.0,24.3976,24.3976,24.3615,24.3687,37700.0
2013-06-07 12:30:00,33.71,33.73,33.7,33.71,25800.0,24.376,24.3904,24.3687,24.376,25800.0
2013-06-07 12:35:00,33.7,33.72,33.7,33.7,31000.0,24.3687,24.3832,24.3687,24.3687,31000.0
2013-06-07 12:40:00,33.7,33.71,33.68,33.69,28000.0,24.3687,24.376,24.3543,24.3615,28000.0
2013-06-07 12:45:00,33.68,33.69,33.65,33.65,49600.0,24.3543,24.3615,24.3326,24.3326,49600.0
2013-06-07 12:50:00,33.65,33.68,33.64,33.67,35700.0,24.3326,24.3543,24.3253,24.347,35700.0
2013-06-07 12:55:00,33.68,33.69,33.66,33.66,20600.0,24.3543,24.3615,24.3398,24.3398,20600.0
2013-06-07 13:00:00,33.66,33.68,33.66,33.67,18100.0,24.3398,24.3543,24.3398,24.347,18100.0
2013-06-07 13:05:00,33.67,33.71,33.67,33.71,24900.0,24.347,24.376,24.347,24.376,24900.0
2013-06-07 13:10:00,33.71,33.72,33.68,33.69,21000.0,24.376,24.3832,24.3543,24.3615,21000.0
2013-06-07 13:15:00,33.7,33.71,33.69,33.7,12900.0,24.3687,24.376,24.3615,24.3687,12900.0
2013-06-07 13:20:00,33.7,33.71,33.67,33.67,21400.0,24.3687,24.376,24.347,24.347,21400.0
2013-06-07 13:25:00,33.67,33.71,33.67,33.71,21900.0,24.347,24.376,24.347,24.376,21900.0
2013-06-07 13:30:00,33.72,33.74,33.72,33.72,32400.0,24.3832,24.3976,24.3832,24.3832,32400.0
2013-06-07 13:35:00,33.72,33.75,33.72,33.74,27000.0,24.3832,24.4049,24.3832,24.3976,27000.0
2013-06-07 13:40:00,33.74,33.76,33.73,33.73,25700.0,24.3976,24.4121,24.3904,24.3904,25700.0
2013-06-07 13:45:00,33.73,33.75,33.73,33.74,31200.0,24.3904,24.4049,24.3904,24.3976,31200.0
2013-06-07 13:50:00,33.73,33.76,33.73,33.76,18700.0,24.3904,24.4121,24.3904,24.4121,18700.0
2013-06-07 13:55:00,33.76,33.77,33.73,33.73,31600.0,24.4121,24.4193,24.3904,24.3904,31600.0
2013-06-07 14:00:00,33.73,33.75,33.72,33.74,31300.0,24.3904,24.4049,24.3832,24.3976,31300.0
2013-06-07 14:05:00,33.74,33.75,33.71,33.73,26600.0,24.3976,24.4049,24.376,24.3904,26600.0
2013-06-07 14:10:00,33.73,33.73,33.71,33.72,27700.0,24.3904,24.3904,24.376,24.3832,27700.0
2013-06-07 14:15:00,33.73,33.74,33.71,33.73,18500.0,24.3904,24.3976,24.376,24.3904,18500.0
2013-06-07 14:20:00,33.73,33.74,33.69,33.69,34000.0,24.3904,24.3976,24.3615,24.3615,34000.0
2013-06-07 14:25:00,33.7,33.7,33.66,33.7,17500.0,24.3687,24.3687,24.3398,24.3687,17500.0
2013-06-07 14:30:00,33.7,33.7,33.66,33.7,35300.0,24.3687,24.3687,24.3398,24.3687,35300.0
2013-06-07 14:35:00,33.7,33.73,33.69,33.69,24800.0,24.3687,24.3904,24.3615,24.3615,24800.0
2013-06-07 14:40:00,33.7,33.71,33.7,33.71,33700.0,24.3687,24.376,24.3687,24.376,33700.0
2013-06-07 14:45:00,33.7,33.71,33.69,33.71,57900.0,24.3687,24.376,24.3615,24.376,57900.0
2013-06-07 14:50:00,33.71,33.72,33.69,33.7,51100.0,24.376,24.3832,24.3615,24.3687,51100.0
2013-06-07 14:55:00,33.7,33.74,33.69,33.72,39600.0,24.3687,24.3976,24.3615,24.3832,39600.0
2013-06-07 15:00:00,33.73,33.77,33.72,33.77,54900.0,24.3904,24.4193,24.3832,24.4193,54900.0
2013-06-07 15:05:00,33.77,33.77,33.72,33.73,57000.0,24.4193,24.4193,24.3832,24.3904,57000.0
2013-06-07 15:10:00,33.73,33.75,33.69,33.72,62200.0,24.3904,24.4049,24.3615,24.3832,62200.0
2013-06-07 15:15:00,33.72,33.77,33.72,33.76,71000.0,24.3832,24.4193,24.3832,24.4121,71000.0
2013-06-07 15:20:00,33.76,33.77,33.72,33.75,60200.0,24.4121,24.4193,24.3832,24.4049,60200.0
2013-06-07 15:25:00,33.76,33.76,33.72,33.73,79000.0,24.4121,24.4121,24.3832,24.3904,79000.0
2013-06-07 15:30:00,33.73,33.74,33.72,33.73,122700.0,24.3904,24.3976,24.3832,24.3904,122700.0
2013-06-07 15:35:00,33.73,33.76,33.73,33.74,63600.0,24.3904,24.4121,24.3904,24.3976,63600.0
2013-06-07 15:40:00,33.74,33.76,33.74,33.76,72900.0,24.3976,24.4121,24.3976,24.4121,72900.0
2013-06-07 15:45:00,33.76,33.79,33.75,33.79,130400.0,24.4121,24.4338,24.4049,24.4338,130400.0
2013-06-07 15:50:00,33.79,33.8,33.77,33.8,233500.0,24.4338,24.441,24.4193,24.441,233500.0
2013-06-07 15:55:00,33.8,33.83,33.76,33.77,266600.0,24.441,24.4627,24.4121,24.4193,266600.0
2013-06-10 09:30:00,33.85,33.95,33.76,33.93,134100.0,24.4772,24.5495,24.4121,24.535,134100.0
2013-06-10 09:35:00,33.93,33.95,33.84,33.86,53700.0,24.535,24.5495,24.47,24.4844,53700.0
2013-06-10 09:40:00,33.85,33.87,33.8,33.82,44000.0,24.4772,24.4917,24.441,24.4555,44000.0
2013-06-10 09:45:00,33.81,33.85,33.77,33.81,26600.0,24.4483,24.4772,24.4193,24.4483,26600.0
2013-06-10 09:50:00,33.81,33.81,33.7,33.73,33800.0,24.4483,24.4483,24.3687,24.3904,33800.0
2013-06-10 09:55:00,33.73,33.78,33.71,33.71,24400.0,24.3904,24.4266,24.376,24.376,24400.0
2013-06-10 10:00:00,33.71,33.79,33.7,33.78,29800.0,24.376,24.4338,24.3687,24.4266,29800.0
2013-06-10 10:05:00,33.79,33.81,33.76,33.8,23800.0,24.4338,24.4483,24.4121,24.441,23800.0
2013-06-10 10:10:00,33.8,33.85,33.76,33.8,30600.0,24.441,24.4772,24.4121,24.441,30600.0
2013-06-10 10:15:00,33.8,33.82,33.74,33.82,62700.0,24.441,24.4555,24.3976,24.4555,62700.0
2013-06-10 10:20:00,33.82,33.86,33.8,33.83,61300.0,24.4555,24.4844,24.441,24.4627,61300.0
2013-06-10 10:25:00,33.83,33.83,33.78,33.83,37300.0,24.4627,24.4627,24.4266,24.4627,37300.0
2013-06-10 10:30:00,33.83,33.87,33.8,33.86,30000.0,24.4627,24.4917,24.441,24.4844,30000.0
2013-06-10 10:35:00,33.85,33.88,33.84,33.84,35700.0,24.4772,24.4989,24.47,24.47,35700.0
2013-06-10 10:40:00,33.85,33.85,33.82,33.84,22600.0,24.4772,24.4772,24.4555,24.47,22600.0
2013-06-10 10:45:00,33.84,33.9,33.84,33.86,54500.0,24.47,24.5133,24.47,24.4844,54500.0
2013-06-10 10:50:00,33.87,33.88,33.82,33.82,40300.0,24.4917,24.4989,24.4555,24.4555,40300.0
2013-06-10 10:55:00,33.82,33.86,33.82,33.86,32000.0,24.4555,24.4844,24.4555,24.4844,32000.0
2013-06-10 11:00:00,33.86,33.88,33.83,33.83,43900.0,24.4844,24.4989,24.4627,24.4627,43900.0
2013-06-10 11:05:00,33.84,33.87,33.84,33.85,32200.0,24.47,24.4917,24.47,24.4772,32200.0
2013-06-10 11:10:00,33.86,33.9,33.84,33.9,28300.0,24.4844,24.5133,24.47,24.5133,28300.0
2013-06-10 11:15:00,33.89,33.91,33.89,33.91,34100.0,24.5061,24.5206,24.5061,24.5206,34100.0
2013-06-10 11:20:00,33.91,33.93,33.91,33.91,22900.0,24.5206,24.535,24.5206,24.5206,22900.0
2013-06-10 11:25:00,33.91,33.93,33.88,33.88,31500.0,24.5206,24.535,24.4989,24.4989,31500.0
2013-06-10 11:30:00,33.89,33.9,33.86,33.88,33900.0,24.5061,24.5133,24.4844,24.4989,33900.0
2013-06-10 11:35:00,33.88,33.91,33.87,33.88,26300.0,24.4989,24.5206,24.4917,24.4989,26300.0
2013-06-10 11:40:00,33.88,33.9,33.87,33.9,27200.0,24.4989,24.5133,24.4917,24.5133,27200.0
2013-06-10 11:45:00,33.9,33.9,33.87,33.88,25500.0,24.5133,24.5133,24.4917,24.4989,25500.0
2013-06-10 11:50:00,33.88,33.88,33.85,33.88,25600.0,24.4989,24.4989,24.4772,24.4989,25600.0
2013-06-10 11:55:00,33.88,33.91,33.86,33.9,69900.0,24.4989,24.5206,24.4844,24.5133,69900.0
2013-06-10 12:00:00,33.91,33.93,33.9,33.92,19500.0,24.5206,24.535,24.5133,24.5278,19500.0
2013-06-10 12:05:00,33.93,33.94,33.9,33.9,29300.0,24.535,24.5423,24.5133,24.5133,29300.0
2013-06-10 12:10:00,33.91,33.94,33.91,33.94,14900.0,24.5206,24.5423,24.5206,24.5423,14900.0
2013-06-10 12:15:00,33.95,33.95,33.94,33.94,19500.0,24.5495,24.5495,24.5423,24.5423,19500.0
2013-06-10 12:20:00,33.95,33.98,33.94,33.95,50800.0,24.5495,24.5712,24.5423,24.5495,50800.0
2013-06-10 12:25:00,33.94,33.95,33.93,33.94,17900.0,24.5423,24.5495,24.535,24.5423,17900.0
2013-06-10 12:30:00,33.94,33.95,33.93,33.94,15100.0,24.5423,24.5495,24.535,24.5423,15100.0
2013-06-10 12:35:00,33.94,33.98,33.94,33.98,8400.0,24.5423,24.5712,24.5423,24.5712,8400.0
2013-06-10 12:40:00,33.98,33.99,33.96,33.99,26700.0,24.5712,24.5784,24.5567,24.5784,26700.0
2013-06-10 12:45:00,34.0,34.01,33.99,34.01,22700.0,24.5857,24.5929,24.5784,24.5929,22700.0
2013-06-10 12:50:00,34.01,34.02,33.94,33.95,30700.0,24.5929,24.6001,24.5423,24.5495,30700.0
2013-06-10 12:55:00,33.95,34.0,33.95,33.99,28400.0,24.5495,24.5857,24.5495,24.5784,28400.0
2013-06-10 13:00:00,33.99,33.99,33.97,33.98,27300.0,24.5784,24.5784,24.564,24.5712,27300.0
2013-06-10 13:05:00,33.98,33.98,33.91,33.94,32600.0,24.5712,24.5712,24.5206,24.5423,32600.0
2013-06-10 13:10:00,33.94,33.95,33.92,33.93,16900.0,24.5423,24.5495,24.5278,24.535,16900.0
2013-06-10 13:15:00,33.93,33.96,33.92,33.96,24200.0,24.535,24.5567,24.5278,24.5567,24200.0
2013-06-10 13:20:00,33.96,34.0,33.96,33.98,44600.0,24.5567,24.5857,24.5567,24.5712,44600.0
2013-06-10 13:25:00,33.99,34.0,33.98,34.0,33300.0,24.5784,24.5857,24.5712,24.5857,33300.0
2013-06-10 13:30:00,34.0,34.0,33.96,33.97,30500.0,24.5857,24.5857,24.5567,24.564,30500.0
2013-06-10 13:35:00,33.97,33.99,33.95,33.99,21200.0,24.564,24.5784,24.5495,24.5784,21200.0
2013-06-10 13:40:00,33.98,33.99,33.97,33.98,31900.0,24.5712,24.5784,24.564,24.5712,31900.0
2013-06-10 13:45:00,33.98,33.98,33.96,33.98,22500.0,24.5712,24.5712,24.5567,24.5712,22500.0
2013-06-10 13:50:00,33.97,33.99,33.95,33.99,12800.0,24.564,24.5784,24.5495,24.5784,12800.0
2013-06-10 13:55:00,33.98,34.0,33.98,33.98,19600.0,24.5712,24.5857,24.5712,24.5712,19600.0
2013-06-10 14:00:00,33.98,34.0,33.97,34.0,39000.0,24.5712,24.5857,24.564,24.5857,39000.0
2013-06-10 14:05:00,34.0,34.03,33.99,34.01,47700.0,24.5857,24.6073,24.5784,24.5929,47700.0
2013-06-10 14:10:00,34.01,34.02,33.98,33.98,24200.0,24.5929,24.6001,24.5712,24.5712,24200.0
2013-06-10 14:15:00,33.98,33.99,33.94,33.95,47500.0,24.5712,24.5784,24.5423,24.5495,47500.0
2013-06-10 14:20:00,33.96,33.98,33.95,33.98,24600.0,24.5567,24.5712,24.5495,24.5712,24600.0
2013-06-10 14:25:00,33.98,34.0,33.97,34.0,40200.0,24.5712,24.5857,24.564,24.5857,40200.0
2013-06-10 14:30:00,34.0,34.06,34.0,34.05,49800.0,24.5857,24.629,24.5857,24.6218,49800.0
2013-06-10 14:35:00,34.05,34.05,34.03,34.03,26200.0,24.6218,24.6218,24.6073,24.6073,26200.0
2013-06-10 14:40:00,34.04,34.05,34.01,34.04,46100.0,24.6146,24.6218,24.5929,24.6146,46100.0
2013-06-10 14:45:00,34.05,34.08,34.02,34.08,23800.0,24.6218,24.6435,24.6001,24.6435,23800.0
2013-06-10 14:50:00,34.08,34.1,34.06,34.09,55600.0,24.6435,24.658,24.629,24.6507,55600.0
2013-06-10 14:55:00,34.09,34.16,34.09,34.15,57000.0,24.6507,24.7014,24.6507,24.6941,57000.0
2013-06-10 15:00:00,34.15,34.15,34.11,34.14,49800.0,24.6941,24.6941,24.6652,24.6869,49800.0
2013-06-10 15:05:00,34.14,34.17,34.13,34.17,99100.0,24.6869,24.7086,24.6797,24.7086,99100.0
2013-06-10 15:10:00,34.17,34.17,34.16,34.16,39000.0,24.7086,24.7086,24.7014,24.7014,39000.0
2013-06-10 15:15:00,34.16,34.17,34.12,34.14,94800.0,24.7014,24.7086,24.6724,24.6869,94800.0
2013-06-10 15:20:00,34.14,34.16,34.1,34.13,85600.0,24.6869,24.7014,24.658,24.6797,85600.0
2013-06-10 15:25:00,34.13,34.18,34.12,34.18,55800.0,24.6797,24.7158,24.6724,24.7158,55800.0
2013-06-10 15:30:00,34.19,34.23,34.18,34.21,84900.0,24.723,24.752,24.7158,24.7375,84900.0
2013-06-10 15:35:00,34.21,34.23,34.18,34.19,88200.0,24.7375,24.752,24.7158,24.723,88200.0
2013-06-10 15:40:00,34.2,34.2,34.16,34.17,121300.0,24.7303,24.7303,24.7014,24.7086,121300.0
2013-06-10 15:45:00,34.18,34.18,34.1,34.1,141000.0,24.7158,24.7158,24.658,24.658,141000.0
2013-06-10 15:50:00,34.1,34.11,34.05,34.05,127800.0,24.658,24.6652,24.6218,24.6218,127800.0
2013-06-10 15:55:00,34.05,34.09,34.04,34.07,192200.0,24.6218,24.6507,24.6146,24.6363,192200.0
2013-06-11 09:30:00,33.89,33.99,33.89,33.93,79100.0,24.5061,24.5784,24.5061,24.535,79100.0
2013-06-11 09:35:00,33.93,33.94,33.89,33.91,64600.0,24.535,24.5423,24.5061,24.5206,64600.0
2013-06-11 09:40:00,33.91,33.98,33.9,33.95,50500.0,24.5206,24.5712,24.5133,24.5495,50500.0
2013-06-11 09:45:00,33.95,33.99,33.94,33.96,61000.0,24.5495,24.5784,24.5423,24.5567,61000.0
2013-06-11 09:50:00,33.97,34.03,33.97,33.99,46000.0,24.564,24.6073,24.564,24.5784,46000.0
2013-06-11 09:55:00,33.99,34.0,33.98,33.98,105900.0,24.5784,24.5857,24.5712,24.5712,105900.0
2013-06-11 10:00:00,33.99,34.01,33.96,34.01,53300.0,24.5784,24.5929,24.5567,24.5929,53300.0
2013-06-11 10:05:00,34.01,34.03,34.01,34.03,55300.0,24.5929,24.6073,24.5929,24.6073,55300.0
2013-06-11 10:10:00,34.02,34.04,33.98,34.0,67500.0,24.6001,24.6146,24.5712,24.5857,67500.0
2013-06-11 10:15:00,34.01,34.01,33.91,33.94,37700.0,24.5929,24.5929,24.5206,24.5423,37700.0
2013-06-11 10:20:00,33.95,34.01,33.92,34.01,31400.0,24.5495,24.5929,24.5278,24.5929,31400.0
2013-06-11 10:25:00,34.0,34.01,33.97,34.01,49400.0,24.5857,24.5929,24.564,24.5929,49400.0
2013-06-11 10:30:00,34.0,34.04,33.99,34.03,37100.0,24.5857,24.6146,24.5784,24.6073,37100.0
2013-06-11 10:35:00,34.02,34.07,34.0,34.07,46400.0,24.6001,24.6363,24.5857,24.6363,46400.0
2013-06-11 10:40:00,34.07,34.11,34.03,34.1,42700.0,24.6363,24.6652,24.6073,24.658,42700.0
2013-06-11 10:45:00,34.1,34.14,34.09,34.14,27900.0,24.658,24.6869,24.6507,24.6869,27900.0
2013-06-11 10:50:00,34.14,34.2,34.14,34.16,42000.0,24.6869,24.7303,24.6869,24.7014,42000.0
2013-06-11 10:55:00,34.17,34.29,34.17,34.29,39700.0,24.7086,24.7954,24.7086,24.7954,39700.0
2013-06-11 11:00:00,34.29,34.3,34.23,34.23,31400.0,24.7954,24.8026,24.752,24.752,31400.0
2013-06-11 11:05:00,34.23,34.23,34.19,34.23,24000.0,24.752,24.752,24.723,24.752,24000.0
2013-06-11 11:10:00,34.23,34.25,34.21,34.22,124100.0,24.752,24.7664,24.7375,24.7447,124100.0
2013-06-11 11:15:00,34.22,34.26,34.2,34.2,38000.0,24.7447,24.7737,24.7303,24.7303,38000.0
2013-06-11 11:20:00,34.21,34.21,34.16,34.19,41700.0,24.7375,24.7375,24.7014,24.723,41700.0
2013-06-11 11:25:00,34.2,34.27,34.2,34.24,38300.0,24.7303,24.7809,24.7303,24.7592,38300.0
2013-06-11 11:30:00,34.23,34.26,34.22,34.25,66000.0,24.752,24.7737,24.7447,24.7664,66000.0
2013-06-11 11:35:00,34.24,34.25,34.23,34.25,20700.0,24.7592,24.7664,24.752,24.7664,20700.0
2013-06-11 11:40:00,34.25,34.26,34.19,34.2,55100.0,24.7664,24.7737,24.723,24.7303,55100.0
2013-06-11 11:45:00,34.2,34.21,34.16,34.2,141700.0,24.7303,24.7375,24.7014,24.7303,141700.0
2013-06-11 11:50:00,34.21,34.25,34.2,34.22,32700.0,24.7375,24.7664,24.7303,24.7447,32700.0
2013-06-11 11:55:00,34.22,34.25,34.2,34.2,38700.0,24.7447,24.7664,24.7303,24.7303,38700.0
2013-06-11 12:00:00,34.2,34.22,34.18,34.21,27800.0,24.7303,24.7447,24.7158,24.7375,27800.0
2013-06-11 12:05:00,34.22,34.25,34.21,34.21,20100.0,24.7447,24.7664,24.7375,24.7375,20100.0
2013-06-11 12:10:00,34.21,34.22,34.19,34.22,34100.0,24.7375,24.7447,24.723,24.7447,34100.0
2013-06-11 12:15:00,34.22,34.22,34.18,34.2,21000.0,24.7447,24.7447,24.7158,24.7303,21000.0
2013-06-11 12:20:00,34.19,34.2,34.18,34.19,17000.0,24.723,24.7303,24.7158,24.723,17000.0
2013-06-11 12:25:00,34.19,34.21,34.18,34.2,26300.0,24.723,24.7375,24.7158,24.7303,26300.0
2013-06-11 12:30:00,34.2,34.2,34.18,34.2,12400.0,24.7303,24.7303,24.7158,24.7303,12400.0
2013-06-11 12:35:00,34.19,34.21,34.18,34.2,18000.0,24.723,24.7375,24.7158,24.7303,18000.0
2013-06-11 12:40:00,34.2,34.22,34.2,34.21,45200.0,24.7303,24.7447,24.7303,24.7375,45200.0
2013-06-11 12:45:00,34.2,34.21,34.17,34.18,27900.0,24.7303,24.7375,24.7086,24.7158,27900.0
2013-06-11 12:50:00,34.18,34.19,34.17,34.18,19200.0,24.7158,24.723,24.7086,24.7158,19200.0
2013-06-11 12:55:00,34.18,34.19,34.17,34.19,12100.0,24.7158,24.723,24.7086,24.723,12100.0
2013-06-11 13:00:00,34.18,34.22,34.18,34.21,23200.0,24.7158,24.7447,24.7158,24.7375,23200.0
2013-06-11 13:05:00,34.2,34.24,34.2,34.23,26800.0,24.7303,24.7592,24.7303,24.752,26800.0
2013-06-11 13:10:00,34.22,34.24,34.2,34.2,19600.0,24.7447,24.7592,24.7303,24.7303,19600.0
2013-06-11 13:15:00,34.21,34.22,34.16,34.16,145400.0,24.7375,24.7447,24.7014,24.7014,145400.0
2013-06-11 13:20:00,34.16,34.18,34.14,34.15,38700.0,24.7014,24.7158,24.6869,24.6941,38700.0
2013-06-11 13:25:00,34.15,34.19,34.14,34.15,49300.0,24.6941,24.723,24.6869,24.6941,49300.0
2013-06-11 13:30:00,34.14,34.14,34.08,34.09,57100.0,24.6869,24.6869,24.6435,24.6507,57100.0
2013-06-11 13:35:00,34.08,34.13,34.07,34.12,27200.0,24.6435,24.6797,24.6363,24.6724,27200.0
2013-06-11 13:40:00,34.11,34.12,34.08,34.09,18800.0,24.6652,24.6724,24.6435,24.6507,18800.0
2013-06-11 13:45:00,34.08,34.11,34.08,34.1,17600.0,24.6435,24.6652,24.6435,24.658,17600.0
2013-06-11 13:50:00,34.11,34.14,34.09,34.09,29700.0,24.6652,24.6869,24.6507,24.6507,29700.0
2013-06-11 13:55:00,34.1,34.11,34.05,34.06,28700.0,24.658,24.6652,24.6218,24.629,28700.0
2013-06-11 14:00:00,34.07,34.12,34.05,34.12,26800.0,24.6363,24.6724,24.6218,24.6724,26800.0
2013-06-11 14:05:00,34.12,34.16,34.11,34.16,34100.0,24.6724,24.7014,24.6652,24.7014,34100.0
2013-06-11 14:10:00,34.16,34.19,34.12,34.17,22900.0,24.7014,24.723,24.6724,24.7086,22900.0
2013-06-11 14:15:00,34.17,34.22,34.17,34.2,38100.0,24.7086,24.7447,24.7086,24.7303,38100.0
2013-06-11 14:20:00,34.21,34.28,34.21,34.28,29400.0,24.7375,24.7881,24.7375,24.7881,29400.0
2013-06-11 14:25:00,34.27,34.27,34.24,34.26,40400.0,24.7809,24.7809,24.7592,24.7737,40400.0
2013-06-11 14:30:00,34.26,34.27,34.24,34.25,74500.0,24.7737,24.7809,24.7592,24.7664,74500.0
2013-06-11 14:35:00,34.25,34.29,34.24,34.27,25300.0,24.7664,24.7954,24.7592,24.7809,25300.0
2013-06-11 14:40:00,34.28,34.3,34.27,34.27,28100.0,24.7881,24.8026,24.7809,24.7809,28100.0
2013-06-11 14:45:00,34.27,34.27,34.22,34.24,29500.0,24.7809,24.7809,24.7447,24.7592,29500.0
2013-06-11 14:50:00,34.25,34.26,34.22,34.23,26500.0,24.7664,24.7737,24.7447,24.752,26500.0
2013-06-11 14:55:00,34.22,34.3,34.22,34.29,37400.0,24.7447,24.8026,24.7447,24.7954,37400.0
2013-06-11 15:00:00,34.29,34.32,34.25,34.26,51100.0,24.7954,24.8171,24.7664,24.7737,51100.0
2013-06-11 15:05:00,34.26,34.29,34.25,34.27,28700.0,24.7737,24.7954,24.7664,24.7809,28700.0
2013-06-11 15:10:00,34.28,34.28,34.25,34.26,39300.0,24.7881,24.7881,24.7664,24.7737,39300.0
2013-06-11 15:15:00,34.26,34.27,34.23,34.26,37200.0,24.7737,24.7809,24.752,24.7737,37200.0
2013-06-11 15:20:00,34.26,34.3,34.23,34.3,44600.0,24.7737,24.8026,24.752,24.8026,44600.0
2013-06-11 15:25:00,34.29,34.31,34.25,34.25,21900.0,24.7954,24.8098,24.7664,24.7664,21900.0
2013-06-11 15:30:00,34.24,34.26,34.23,34.25,37400.0,24.7592,24.7737,24.752,24.7664,37400.0
2013-06-11 15:35:00,34.25,34.28,34.24,34.27,157700.0,24.7664,24.7881,24.7592,24.7809,157700.0
2013-06-11 15:40:00,34.26,34.27,34.19,34.2,48700.0,24.7737,24.7809,24.723,24.7303,48700.0
2013-06-11 15:45:00,34.2,34.2,34.15,34.17,91200.0,24.7303,24.7303,24.6941,24.7086,91200.0
2013-06-11 15:50:00,34.17,34.19,34.14,34.15,88500.0,24.7086,24.723,24.6869,24.6941,88500.0
2013-06-11 15:55:00,34.15,34.16,34.12,34.13,146300.0,24.6941,24.7014,24.6724,24.6797,146300.0
2013-06-12 09:30:00,34.27,34.45,34.27,34.39,345900.0,24.7809,24.9111,24.7809,24.8677,345900.0
2013-06-12 09:35:00,34.39,34.39,34.31,34.31,24500.0,24.8677,24.8677,24.8098,24.8098,24500.0
2013-06-12 09:40:00,34.3,34.37,34.3,34.33,24300.0,24.8026,24.8532,24.8026,24.8243,24300.0
2013-06-12 09:45:00,34.33,34.37,34.26,34.33,31900.0,24.8243,24.8532,24.7737,24.8243,31900.0
2013-06-12 09:50:00,34.34,34.35,34.27,34.29,21600.0,24.8315,24.8387,24.7809,24.7954,21600.0
2013-06-12 09:55:00,34.3,34.35,34.28,34.3,15900.0,24.8026,24.8387,24.7881,24.8026,15900.0
2013-06-12 10:00:00,34.29,34.29,34.2,34.21,32500.0,24.7954,24.7954,24.7303,24.7375,32500.0
2013-06-12 10:05:00,34.21,34.26,34.19,34.25,21300.0,24.7375,24.7737,24.723,24.7664,21300.0
2013-06-12 10:10:00,34.24,34.29,34.21,34.28,44300.0,24.7592,24.7954,24.7375,24.7881,44300.0
2013-06-12 10:15:00,34.28,34.33,34.26,34.28,36600.0,24.7881,24.8243,24.7737,24.7881,36600.0
2013-06-12 10:20:00,34.28,34.34,34.28,34.3,27500.0,24.7881,24.8315,24.7881,24.8026,27500.0
2013-06-12 10:25:00,34.28,34.32,34.28,34.31,14500.0,24.7881,24.8171,24.7881,24.8098,14500.0
2013-06-12 10:30:00,34.31,34.36,34.31,34.32,32600.0,24.8098,24.846,24.8098,24.8171,32600.0
2013-06-12 10:35:00,34.32,34.35,34.29,34.29,26400.0,24.8171,24.8387,24.7954,24.7954,26400.0
2013-06-12 10:40:00,34.3,34.39,34.3,34.39,31000.0,24.8026,24.8677,24.8026,24.8677,31000.0
2013-06-12 10:45:00,34.39,34.39,34.34,34.37,30600.0,24.8677,24.8677,24.8315,24.8532,30600.0
2013-06-12 10:50:00,34.37,34.37,34.3,34.33,27100.0,24.8532,24.8532,24.8026,24.8243,27100.0
2013-06-12 10:55:00,34.34,34.34,34.3,34.31,28800.0,24.8315,24.8315,24.8026,24.8098,28800.0
2013-06-12 11:00:00,34.32,34.32,34.29,34.31,23900.0,24.8171,24.8171,24.7954,24.8098,23900.0
2013-06-12 11:05:00,34.32,34.33,34.29,34.31,12100.0,24.8171,24.8243,24.7954,24.8098,12100.0
2013-06-12 11:10:00,34.31,34.35,34.3,34.33,24200.0,24.8098,24.8387,24.8026,24.8243,24200.0
2013-06-12 11:15:00,34.31,34.34,34.29,34.32,17000.0,24.8098,24.8315,24.7954,24.8171,17000.0
2013-06-12 11:20:00,34.32,34.36,34.31,34.35,16800.0,24.8171,24.846,24.8098,24.8387,16800.0
2013-06-12 11:25:00,34.35,34.36,34.3,34.32,18700.0,24.8387,24.846,24.8026,24.8171,18700.0
2013-06-12 11:30:00,34.31,34.31,34.25,34.27,29500.0,24.8098,24.8098,24.7664,24.7809,29500.0
2013-06-12 11:35:00,34.28,34.3,34.24,34.26,17100.0,24.7881,24.8026,24.7592,24.7737,17100.0
2013-06-12 11:40:00,34.26,34.29,34.23,34.26,14900.0,24.7737,24.7954,24.752,24.7737,14900.0
2013-06-12 11:45:00,34.25,34.26,34.18,34.2,23600.0,24.7664,24.7737,24.7158,24.7303,23600.0
2013-06-12 11:50:00,34.2,34.23,34.18,34.18,30400.0,24.7303,24.752,24.7158,24.7158,30400.0
2013-06-12 11:55:00,34.17,34.19,34.14,34.19,34500.0,24.7086,24.723,24.6869,24.723,34500.0
2013-06-12 12:00:00,34.19,34.23,34.17,34.23,14900.0,24.723,24.752,24.7086,24.752,14900.0
2013-06-12 12:05:00,34.23,34.25,34.21,34.22,19900.0,24.752,24.7664,24.7375,24.7447,19900.0
2013-06-12 12:10:00,34.23,34.23,34.18,34.18,35200.0,24.752,24.752,24.7158,24.7158,35200.0
2013-06-12 12:15:00,34.19,34.24,34.18,34.24,39700.0,24.723,24.7592,24.7158,24.7592,39700.0
2013-06-12 12:20:00,34.22,34.25,34.19,34.25,196000.0,24.7447,24.7664,24.723,24.7664,196000.0
2013-06-12 12:25:00,34.24,34.25,34.2,34.21,16800.0,24.7592,24.7664,24.7303,24.7375,16800.0
2013-06-12 12:30:00,34.21,34.22,34.18,34.2,23200.0,24.7375,24.7447,24.7158,24.7303,23200.0
2013-06-12 12:35:00,34.21,34.23,34.18,34.19,15200.0,24.7375,24.752,24.7158,24.723,15200.0
2013-06-12 12:40:00,34.19,34.26,34.18,34.25,19300.0,24.723,24.7737,24.7158,24.7664,19300.0
2013-06-12 12:45:00,34.24,34.24,34.21,34.23,10300.0,24.7592,24.7592,24.7375,24.752,10300.0
2013-06-12 12:50:00,34.23,34.25,34.21,34.22,11500.0,24.752,24.7664,24.7375,24.7447,11500.0
2013-06-12 12:55:00,34.22,34.22,34.2,34.22,11300.0,24.7447,24.7447,24.7303,24.7447,11300.0
2013-06-12 13:00:00,34.22,34.23,34.2,34.21,19900.0,24.7447,24.752,24.7303,24.7375,19900.0
2013-06-12 13:05:00,34.21,34.29,34.21,34.26,31500.0,24.7375,24.7954,24.7375,24.7737,31500.0
2013-06-12 13:10:00,34.27,34.28,34.25,34.28,12500.0,24.7809,24.7881,24.7664,24.7881,12500.0
2013-06-12 13:15:00,34.29,34.3,34.28,34.28,14600.0,24.7954,24.8026,24.7881,24.7881,14600.0
2013-06-12 13:20:00,34.29,34.3,34.27,34.28,13400.0,24.7954,24.8026,24.7809,24.7881,13400.0
2013-06-12 13:25:00,34.27,34.31,34.27,34.29,15100.0,24.7809,24.8098,24.7809,24.7954,15100.0
2013-06-12 13:30:00,34.29,34.3,34.27,34.28,18100.0,24.7954,24.8026,24.7809,24.7881,18100.0
2013-06-12 13:35:00,34.28,34.29,34.25,34.26,15700.0,24.7881,24.7954,24.7664,24.7737,15700.0
2013-06-12 13:40:00,34.25,34.28,34.22,34.27,23800.0,24.7664,24.7881,24.7447,24.7809,23800.0
2013-06-12 13:45:00,34.27,34.31,34.26,34.31,17900.0,24.7809,24.8098,24.7737,24.8098,17900.0
2013-06-12 13:50:00,34.3,34.35,34.29,34.35,26100.0,24.8026,24.8387,24.7954,24.8387,26100.0
2013-06-12 13:55:00,34.35,34.37,34.33,34.33,15300.0,24.8387,24.8532,24.8243,24.8243,15300.0
2013-06-12 14:00:00,34.33,34.34,34.3,34.31,24300.0,24.8243,24.8315,24.8026,24.8098,24300.0
2013-06-12 14:05:00,34.31,34.32,34.28,34.31,18400.0,24.8098,24.8171,24.7881,24.8098,18400.0
2013-06-12 14:10:00,34.31,34.33,34.26,34.26,39500.0,24.8098,24.8243,24.7737,24.7737,39500.0
2013-06-12 14:15:00,34.25,34.25,34.2,34.21,29400.0,24.7664,24.7664,24.7303,24.7375,29400.0
2013-06-12 14:20:00,34.21,34.28,34.21,34.28,22300.0,24.7375,24.7881,24.7375,24.7881,22300.0
2013-06-12 14:25:00,34.29,34.29,34.24,34.27,17800.0,24.7954,24.7954,24.7592,24.7809,17800.0
2013-06-12 14:30:00,34.27,34.29,34.2,34.26,32700.0,24.7809,24.7954,24.7303,24.7737,32700.0
2013-06-12 14:35:00,34.25,34.26,34.23,34.24,13300.0,24.7664,24.7737,24.752,24.7592,13300.0
2013-06-12 14:40:00,34.25,34.29,34.25,34.26,35700.0,24.7664,24.7954,24.7664,24.7737,35700.0
2013-06-12 14:45:00,34.26,34.27,34.23,34.23,23800.0,24.7737,24.7809,24.752,24.752,23800.0
2013-06-12 14:50:00,34.24,34.28,34.24,34.28,22300.0,24.7592,24.7881,24.7592,24.7881,22300.0
2013-06-12 14:55:00,34.28,34.28,34.24,34.26,28200.0,24.7881,24.7881,24.7592,24.7737,28200.0
2013-06-12 15:00:00,34.26,34.26,34.2,34.22,34500.0,24.7737,24.7737,24.7303,24.7447,34500.0
2013-06-12 15:05:00,34.21,34.25,34.19,34.22,37500.0,24.7375,24.7664,24.723,24.7447,37500.0
2013-06-12 15:10:00,34.23,34.25,34.19,34.23,31000.0,24.752,24.7664,24.723,24.752,31000.0
2013-06-12 15:15:00,34.23,34.23,34.19,34.2,30800.0,24.752,24.752,24.723,24.7303,30800.0
2013-06-12 15:20:00,34.2,34.26,34.19,34.24,38600.0,24.7303,24.7737,24.723,24.7592,38600.0
2013-06-12 15:25:00,34.23,34.29,34.23,34.27,23200.0,24.752,24.7954,24.752,24.7809,23200.0
2013-06-12 15:30:00,34.27,34.27,34.2,34.21,39400.0,24.7809,24.7809,24.7303,24.7375,39400.0
2013-06-12 15:35:00,34.2,34.24,34.2,34.2,42900.0,24.7303,24.7592,24.7303,24.7303,42900.0
2013-06-12 15:40:00,34.2,34.23,34.17,34.22,42500.0,24.7303,24.752,24.7086,24.7447,42500.0
2013-06-12 15:45:00,34.23,34.28,34.22,34.26,35500.0,24.752,24.7881,24.7447,24.7737,35500.0
2013-06-12 15:50:00,34.26,34.27,34.19,34.19,52800.0,24.7737,24.7809,24.723,24.723,52800.0
2013-06-12 15:55:00,34.19,34.2,34.15,34.15,105900.0,24.723,24.7303,24.6941,24.6941,105900.0
2013-06-13 09:30:00,34.29,34.3,34.11,34.12,62300.0,24.7954,24.8026,24.6652,24.6724,62300.0
2013-06-13 09:35:00,34.12,34.17,34.09,34.16,35100.0,24.6724,24.7086,24.6507,24.7014,35100.0
2013-06-13 09:40:00,34.16,34.16,34.13,34.15,17000.0,24.7014,24.7014,24.6797,24.6941,17000.0
2013-06-13 09:45:00,34.15,34.15,34.09,34.11,36300.0,24.6941,24.6941,24.6507,24.6652,36300.0
2013-06-13 09:50:00,34.11,34.13,34.06,34.1,26600.0,24.6652,24.6797,24.629,24.658,26600.0
2013-06-13 09:55:00,34.09,34.15,34.09,34.15,19000.0,24.6507,24.6941,24.6507,24.6941,19000.0
2013-06-13 10:00:00,34.14,34.15,34.08,34.09,23000.0,24.6869,24.6941,24.6435,24.6507,23000.0
2013-06-13 10:05:00,34.09,34.13,34.08,34.11,32500.0,24.6507,24.6797,24.6435,24.6652,32500.0
2013-06-13 10:10:00,34.12,34.12,34.08,34.11,15100.0,24.6724,24.6724,24.6435,24.6652,15100.0
2013-06-13 10:15:00,34.11,34.16,34.11,34.15,31500.0,24.6652,24.7014,24.6652,24.6941,31500.0
2013-06-13 10:20:00,34.14,34.19,34.13,34.16,27900.0,24.6869,24.723,24.6797,24.7014,27900.0
2013-06-13 10:25:00,34.16,34.17,34.12,34.13,39900.0,24.7014,24.7086,24.6724,24.6797,39900.0
2013-06-13 10:30:00,34.14,34.19,34.13,34.19,29100.0,24.6869,24.723,24.6797,24.723,29100.0
2013-06-13 10:35:00,34.19,34.24,34.17,34.24,42200.0,24.723,24.7592,24.7086,24.7592,42200.0
2013-06-13 10:40:00,34.24,34.28,34.23,34.25,39600.0,24.7592,24.7881,24.752,24.7664,39600.0
2013-06-13 10:45:00,34.25,34.29,34.22,34.22,44100.0,24.7664,24.7954,24.7447,24.7447,44100.0
2013-06-13 10:50:00,34.23,34.26,34.22,34.23,25800.0,24.752,24.7737,24.7447,24.752,25800.0
2013-06-13 10:55:00,34.23,34.23,34.21,34.22,16300.0,24.752,24.752,24.7375,24.7447,16300.0
2013-06-13 11:00:00,34.23,34.26,34.23,34.24,26500.0,24.752,24.7737,24.752,24.7592,26500.0
2013-06-13 11:05:00,34.24,34.24,34.2,34.2,37800.0,24.7592,24.7592,24.7303,24.7303,37800.0
2013-06-13 11:10:00,34.21,34.27,34.2,34.25,36700.0,24.7375,24.7809,24.7303,24.7664,36700.0
2013-06-13 11:15:00,34.25,34.25,34.22,34.25,25600.0,24.7664,24.7664,24.7447,24.7664,25600.0
2013-06-13 11:20:00,34.25,34.27,34.23,34.25,28100.0,24.7664,24.7809,24.752,24.7664,28100.0
2013-06-13 11:25:00,34.25,34.29,34.24,34.29,31600.0,24.7664,24.7954,24.7592,24.7954,31600.0
2013-06-13 11:30:00,34.29,34.3,34.27,34.29,33600.0,24.7954,24.8026,24.7809,24.7954,33600.0
2013-06-13 11:35:00,34.29,34.3,34.28,34.3,46400.0,24.7954,24.8026,24.7881,24.8026,46400.0
2013-06-13 11:40:00,34.3,34.3,34.27,34.29,27800.0,24.8026,24.8026,24.7809,24.7954,27800.0
2013-06-13 11:45:00,34.29,34.31,34.28,34.3,28400.0,24.7954,24.8098,24.7881,24.8026,28400.0
2013-06-13 11:50:00,34.3,34.31,34.28,34.28,22300.0,24.8026,24.8098,24.7881,24.7881,22300.0
2013-06-13 11:55:00,34.28,34.3,34.28,34.3,14100.0,24.7881,24.8026,24.7881,24.8026,14100.0
2013-06-13 12:00:00,34.3,34.31,34.27,34.29,19500.0,24.8026,24.8098,24.7809,24.7954,19500.0
2013-06-13 12:05:00,34.3,34.3,34.27,34.28,16500.0,24.8026,24.8026,24.7809,24.7881,16500.0
2013-06-13 12:10:00,34.29,34.29,34.26,34.27,12700.0,24.7954,24.7954,24.7737,24.7809,12700.0
2013-06-13 12:15:00,34.27,34.3,34.27,34.3,23200.0,24.7809,24.8026,24.7809,24.8026,23200.0
2013-06-13 12:20:00,34.3,34.3,34.29,34.29,7300.0,24.8026,24.8026,24.7954,24.7954,7300.0
2013-06-13 12:25:00,34.3,34.31,34.28,34.28,17500.0,24.8026,24.8098,24.7881,24.7881,17500.0
2013-06-13 12:30:00,34.29,34.32,34.29,34.3,37200.0,24.7954,24.8171,24.7954,24.8026,37200.0
2013-06-13 12:35:00,34.3,34.34,34.3,34.32,25400.0,24.8026,24.8315,24.8026,24.8171,25400.0
2013-06-13 12:40:00,34.33,34.33,34.3,34.31,38300.0,24.8243,24.8243,24.8026,24.8098,38300.0
2013-06-13 12:45:00,34.31,34.33,34.31,34.32,20000.0,24.8098,24.8243,24.8098,24.8171,20000.0
2013-06-13 12:50:00,34.31,34.33,34.3,34.31,44300.0,24.8098,24.8243,24.8026,24.8098,44300.0
2013-06-13 12:55:00,34.31,34.33,34.3,34.33,45300.0,24.8098,24.8243,24.8026,24.8243,45300.0
2013-06-13 13:00:00,34.33,34.34,34.3,34.31,32900.0,24.8243,24.8315,24.8026,24.8098,32900.0
2013-06-13 13:05:00,34.3,34.31,34.28,34.3,30800.0,24.8026,24.8098,24.7881,24.8026,30800.0
2013-06-13 13:10:00,34.3,34.33,34.3,34.31,29500.0,24.8026,24.8243,24.8026,24.8098,29500.0
2013-06-13 13:15:00,34.32,34.32,34.29,34.29,130000.0,24.8171,24.8171,24.7954,24.7954,130000.0
2013-06-13 13:20:00,34.3,34.3,34.28,34.3,24800.0,24.8026,24.8026,24.7881,24.8026,24800.0
2013-06-13 13:25:00,34.3,34.31,34.29,34.31,14600.0,24.8026,24.8098,24.7954,24.8098,14600.0
2013-06-13 13:30:00,34.31,34.33,34.3,34.31,20400.0,24.8098,24.8243,24.8026,24.8098,20400.0
2013-06-13 13:35:00,34.32,34.32,34.29,34.31,14100.0,24.8171,24.8171,24.7954,24.8098,14100.0
2013-06-13 13:40:00,34.31,34.32,34.3,34.32,11500.0,24.8098,24.8171,24.8026,24.8171,11500.0
2013-06-13 13:45:00,34.31,34.34,34.3,34.34,14800.0,24.8098,24.8315,24.8026,24.8315,14800.0
2013-06-13 13:50:00,34.35,34.37,34.35,34.36,14900.0,24.8387,24.8532,24.8387,24.846,14900.0
2013-06-13 13:55:00,34.36,34.4,34.35,34.4,32500.0,24.846,24.8749,24.8387,24.8749,32500.0
2013-06-13 14:00:00,34.4,34.44,34.39,34.43,26800.0,24.8749,24.9038,24.8677,24.8966,26800.0
2013-06-13 14:05:00,34.43,34.45,34.43,34.44,8700.0,24.8966,24.9111,24.8966,24.9038,8700.0
2013-06-13 14:10:00,34.45,34.46,34.45,34.46,22900.0,24.9111,24.9183,24.9111,24.9183,22900.0
2013-06-13 14:15:00,34.45,34.47,34.44,34.45,27000.0,24.9111,24.9255,24.9038,24.9111,27000.0
2013-06-13 14:20:00,34.45,34.46,34.44,34.45,24200.0,24.9111,24.9183,24.9038,24.9111,24200.0
2013-06-13 14:25:00,34.45,34.45,34.44,34.45,23700.0,24.9111,24.9111,24.9038,24.9111,23700.0
2013-06-13 14:30:00,34.45,34.45,34.43,34.44,27100.0,24.9111,24.9111,24.8966,24.9038,27100.0
2013-06-13 14:35:00,34.43,34.45,34.43,34.45,20600.0,24.8966,24.9111,24.8966,24.9111,20600.0
2013-06-13 14:40:00,34.45,34.46,34.44,34.45,18100.0,24.9111,24.9183,24.9038,24.9111,18100.0
2013-06-13 14:45:00,34.45,34.46,34.44,34.45,30400.0,24.9111,24.9183,24.9038,24.9111,30400.0
2013-06-13 14:50:00,34.45,34.46,34.44,34.44,29100.0,24.9111,24.9183,24.9038,24.9038,29100.0
2013-06-13 14:55:00,34.44,34.46,34.44,34.45,28500.0,24.9038,24.9183,24.9038,24.9111,28500.0
2013-06-13 15:00:00,34.45,34.46,34.44,34.44,62500.0,24.9111,24.9183,24.9038,24.9038,62500.0
2013-06-13 15:05:00,34.45,34.47,34.44,34.47,33800.0,24.9111,24.9255,24.9038,24.9255,33800.0
2013-06-13 15:10:00,34.47,34.47,34.45,34.45,36700.0,24.9255,24.9255,24.9111,24.9111,36700.0
2013-06-13 15:15:00,34.45,34.48,34.45,34.47,27500.0,24.9111,24.9327,24.9111,24.9255,27500.0
2013-06-13 15:20:00,34.47,34.47,34.43,34.44,30300.0,24.9255,24.9255,24.8966,24.9038,30300.0
2013-06-13 15:25:00,34.45,34.46,34.43,34.44,45800.0,24.9111,24.9183,24.8966,24.9038,45800.0
2013-06-13 15:30:00,34.45,34.47,34.44,34.44,48900.0,24.9111,24.9255,24.9038,24.9038,48900.0
2013-06-13 15:35:00,34.44,34.47,34.44,34.47,91300.0,24.9038,24.9255,24.9038,24.9255,91300.0
2013-06-13 15:40:00,34.48,34.54,34.47,34.52,217700.0,24.9327,24.9761,24.9255,24.9617,217700.0
2013-06-13 15:45:00,34.52,34.53,34.5,34.51,112400.0,24.9617,24.9689,24.9472,24.9544,112400.0
2013-06-13 15:50:00,34.52,34.56,34.51,34.55,116400.0,24.9617,24.9906,24.9544,24.9834,116400.0
2013-06-13 15:55:00,34.55,34.6,34.54,34.57,174500.0,24.9834,25.0195,24.9761,24.9978,174500.0
2013-06-14 09:30:00,34.49,34.54,34.47,34.48,39400.0,24.94,24.9761,24.9255,24.9327,39400.0
2013-06-14 09:35:00,34.49,34.61,34.49,34.59,8900.0,24.94,25.0268,24.94,25.0123,8900.0
2013-06-14 09:40:00,34.59,34.67,34.59,34.66,14700.0,25.0123,25.0701,25.0123,25.0629,14700.0
2013-06-14 09:45:00,34.66,34.8,34.66,34.77,16800.0,25.0629,25.1641,25.0629,25.1424,16800.0
2013-06-14 09:50:00,34.77,34.77,34.69,34.72,12500.0,25.1424,25.1424,25.0846,25.1063,12500.0
2013-06-14 09:55:00,34.7,34.77,34.7,34.77,18100.0,25.0918,25.1424,25.0918,25.1424,18100.0
2013-06-14 10:00:00,34.77,34.8,34.75,34.76,22900.0,25.1424,25.1641,25.128,25.1352,22900.0
2013-06-14 10:05:00,34.77,34.79,34.71,34.72,69100.0,25.1424,25.1569,25.0991,25.1063,69100.0
2013-06-14 10:10:00,34.72,34.72,34.65,34.69,28800.0,25.1063,25.1063,25.0557,25.0846,28800.0
2013-06-14 10:15:00,34.68,34.7,34.66,34.69,9200.0,25.0774,25.0918,25.0629,25.0846,9200.0
2013-06-14 10:20:00,34.69,34.72,34.66,34.66,58800.0,25.0846,25.1063,25.0629,25.0629,58800.0
2013-06-14 10:25:00,34.67,34.67,34.63,34.63,15900.0,25.0701,25.0701,25.0412,25.0412,15900.0
2013-06-14 10:30:00,34.63,34.66,34.63,34.65,8400.0,25.0412,25.0629,25.0412,25.0557,8400.0
2013-06-14 10:35:00,34.66,34.68,34.65,34.67,17400.0,25.0629,25.0774,25.0557,25.0701,17400.0
2013-06-14 10:40:00,34.67,34.68,34.6,34.62,27200.0,25.0701,25.0774,25.0195,25.034,27200.0
2013-06-14 10:45:00,34.62,34.62,34.54,34.55,23600.0,25.034,25.034,24.9761,24.9834,23600.0
2013-06-14 10:50:00,34.55,34.56,34.5,34.52,32200.0,24.9834,24.9906,24.9472,24.9617,32200.0
2013-06-14 10:55:00,34.52,34.53,34.46,34.5,22900.0,24.9617,24.9689,24.9183,24.9472,22900.0
2013-06-14 11:00:00,34.49,34.5,34.45,34.49,17600.0,24.94,24.9472,24.9111,24.94,17600.0
2013-06-14 11:05:00,34.49,34.5,34.46,34.47,22800.0,24.94,24.9472,24.9183,24.9255,22800.0
2013-06-14 11:10:00,34.47,34.48,34.44,34.46,26000.0,24.9255,24.9327,24.9038,24.9183,26000.0
2013-06-14 11:15:00,34.46,34.46,34.44,34.46,29600.0,24.9183,24.9183,24.9038,24.9183,29600.0
2013-06-14 11:20:00,34.45,34.48,34.45,34.48,15100.0,24.9111,24.9327,24.9111,24.9327,15100.0
2013-06-14 11:25:00,34.47,34.48,34.44,34.46,13900.0,24.9255,24.9327,24.9038,24.9183,13900.0
2013-06-14 11:30:00,34.47,34.48,34.43,34.45,31400.0,24.9255,24.9327,24.8966,24.9111,31400.0
2013-06-14 11:35:00,34.47,34.5,34.45,34.48,16800.0,24.9255,24.9472,24.9111,24.9327,16800.0
2013-06-14 11:40:00,34.48,34.51,34.44,34.44,25400.0,24.9327,24.9544,24.9038,24.9038,25400.0
2013-06-14 11:45:00,34.44,34.45,34.36,34.37,39100.0,24.9038,24.9111,24.846,24.8532,39100.0
2013-06-14 11:50:00,34.36,34.38,34.35,34.37,19300.0,24.846,24.8604,24.8387,24.8532,19300.0
2013-06-14 11:55:00,34.37,34.44,34.37,34.43,19300.0,24.8532,24.9038,24.8532,24.8966,19300.0
2013-06-14 12:00:00,34.42,34.42,34.4,34.41,12300.0,24.8894,24.8894,24.8749,24.8821,12300.0
2013-06-14 12:05:00,34.42,34.44,34.39,34.42,16200.0,24.8894,24.9038,24.8677,24.8894,16200.0
2013-06-14 12:10:00,34.42,34.44,34.39,34.39,11700.0,24.8894,24.9038,24.8677,24.8677,11700.0
2013-06-14 12:15:00,34.38,34.4,34.36,34.39,14600.0,24.8604,24.8749,24.846,24.8677,14600.0
2013-06-14 12:20:00,34.39,34.41,34.36,34.38,21300.0,24.8677,24.8821,24.846,24.8604,21300.0
2013-06-14 12:25:00,34.37,34.39,34.35,34.36,12000.0,24.8532,24.8677,24.8387,24.846,12000.0
2013-06-14 12:30:00,34.37,34.38,34.34,34.34,14700.0,24.8532,24.8604,24.8315,24.8315,14700.0
2013-06-14 12:35:00,34.34,34.37,34.33,34.37,23600.0,24.8315,24.8532,24.8243,24.8532,23600.0
2013-06-14 12:40:00,34.38,34.39,34.34,34.38,23900.0,24.8604,24.8677,24.8315,24.8604,23900.0
2013-06-14 12:45:00,34.39,34.41,34.39,34.4,5400.0,24.8677,24.8821,24.8677,24.8749,5400.0
2013-06-14 12:50:00,34.4,34.43,34.4,34.41,17700.0,24.8749,24.8966,24.8749,24.8821,17700.0
2013-06-14 12:55:00,34.41,34.41,34.37,34.39,12900.0,24.8821,24.8821,24.8532,24.8677,12900.0
2013-06-14 13:00:00,34.38,34.38,34.33,34.36,13700.0,24.8604,24.8604,24.8243,24.846,13700.0
2013-06-14 13:05:00,34.35,34.37,34.34,34.37,10900.0,24.8387,24.8532,24.8315,24.8532,10900.0
2013-06-14 13:10:00,34.36,34.4,34.36,34.4,6400.0,24.846,24.8749,24.846,24.8749,6400.0
2013-06-14 13:15:00,34.39,34.39,34.35,34.35,16300.0,24.8677,24.8677,24.8387,24.8387,16300.0
2013-06-14 13:20:00,34.35,34.37,34.34,34.34,8000.0,24.8387,24.8532,24.8315,24.8315,8000.0
2013-06-14 13:25:00,34.34,34.34,34.32,34.34,8900.0,24.8315,24.8315,24.8171,24.8315,8900.0
2013-06-14 13:30:00,34.33,34.35,34.32,34.33,13500.0,24.8243,24.8387,24.8171,24.8243,13500.0
2013-06-14 13:35:00,34.33,34.33,34.31,34.33,9200.0,24.8243,24.8243,24.8098,24.8243,9200.0
2013-06-14 13:40:00,34.33,34.38,34.33,34.36,6900.0,24.8243,24.8604,24.8243,24.846,6900.0
2013-06-14 13:45:00,34.35,34.37,34.33,34.35,35100.0,24.8387,24.8532,24.8243,24.8387,35100.0
2013-06-14 13:50:00,34.35,34.35,34.3,34.31,9100.0,24.8387,24.8387,24.8026,24.8098,9100.0
2013-06-14 13:55:00,34.31,34.33,34.3,34.33,11200.0,24.8098,24.8243,24.8026,24.8243,11200.0
2013-06-14 14:00:00,34.32,34.32,34.28,34.3,16300.0,24.8171,24.8171,24.7881,24.8026,16300.0
2013-06-14 14:05:00,34.31,34.36,34.31,34.35,12400.0,24.8098,24.846,24.8098,24.8387,12400.0
2013-06-14 14:10:00,34.35,34.38,34.34,34.37,13400.0,24.8387,24.8604,24.8315,24.8532,13400.0
2013-06-14 14:15:00,34.37,34.39,34.37,34.39,12400.0,24.8532,24.8677,24.8532,24.8677,12400.0
2013-06-14 14:20:00,34.39,34.45,34.39,34.43,12000.0,24.8677,24.9111,24.8677,24.8966,12000.0
2013-06-14 14:25:00,34.45,34.46,34.44,34.46,13400.0,24.9111,24.9183,24.9038,24.9183,13400.0
2013-06-14 14:30:00,34.45,34.47,34.43,34.46,11100.0,24.9111,24.9255,24.8966,24.9183,11100.0
2013-06-14 14:35:00,34.46,34.48,34.44,34.46,19100.0,24.9183,24.9327,24.9038,24.9183,19100.0
2013-06-14 14:40:00,34.47,34.5,34.46,34.5,12100.0,24.9255,24.9472,24.9183,24.9472,12100.0
2013-06-14 14:45:00,34.5,34.51,34.49,34.49,17000.0,24.9472,24.9544,24.94,24.94,17000.0
2013-06-14 14:50:00,34.48,34.49,34.46,34.46,12600.0,24.9327,24.94,24.9183,24.9183,12600.0
2013-06-14 14:55:00,34.46,34.46,34.42,34.43,16400.0,24.9183,24.9183,24.8894,24.8966,16400.0
2013-06-14 15:00:00,34.44,34.51,34.44,34.51,15000.0,24.9038,24.9544,24.9038,24.9544,15000.0
2013-06-14 15:05:00,34.51,34.53,34.5,34.51,12600.0,24.9544,24.9689,24.9472,24.9544,12600.0
2013-06-14 15:10:00,34.51,34.54,34.49,34.53,13900.0,24.9544,24.9761,24.94,24.9689,13900.0
2013-06-14 15:15:00,34.54,34.56,34.52,34.54,19100.0,24.9761,24.9906,24.9617,24.9761,19100.0
2013-06-14 15:20:00,34.54,34.55,34.52,34.52,15900.0,24.9761,24.9834,24.9617,24.9617,15900.0
2013-06-14 15:25:00,34.52,34.55,34.49,34.49,23800.0,24.9617,24.9834,24.94,24.94,23800.0
2013-06-14 15:30:00,34.49,34.51,34.48,34.48,29000.0,24.94,24.9544,24.9327,24.9327,29000.0
2013-06-14 15:35:00,34.48,34.5,34.47,34.49,31800.0,24.9327,24.9472,24.9255,24.94,31800.0
2013-06-14 15:40:00,34.49,34.5,34.43,34.44,41700.0,24.94,24.9472,24.8966,24.9038,41700.0
2013-06-14 15:45:00,34.43,34.48,34.41,34.46,54000.0,24.8966,24.9327,24.8821,24.9183,54000.0
2013-06-14 15:50:00,34.47,34.49,34.44,34.48,49000.0,24.9255,24.94,24.9038,24.9327,49000.0
2013-06-14 15:55:00,34.48,34.51,34.46,34.46,150800.0,24.9327,24.9544,24.9183,24.9183,150800.0
2013-06-17 09:30:00,34.67,34.74,34.59,34.73,39100.0,25.0701,25.1208,25.0123,25.1135,39100.0
2013-06-17 09:35:00,34.74,34.75,34.66,34.68,12000.0,25.1208,25.128,25.0629,25.0774,12000.0
2013-06-17 09:40:00,34.67,34.71,34.6,34.69,35100.0,25.0701,25.0991,25.0195,25.0846,35100.0
2013-06-17 09:45:00,34.7,34.71,34.65,34.67,19800.0,25.0918,25.0991,25.0557,25.0701,19800.0
2013-06-17 09:50:00,34.67,34.74,34.67,34.74,127200.0,25.0701,25.1208,25.0701,25.1208,127200.0
2013-06-17 09:55:00,34.74,34.79,34.73,34.76,26200.0,25.1208,25.1569,25.1135,25.1352,26200.0
2013-06-17 10:00:00,34.77,34.84,34.76,34.8,34000.0,25.1424,25.1931,25.1352,25.1641,34000.0
2013-06-17 10:05:00,34.81,34.81,34.77,34.77,30000.0,25.1714,25.1714,25.1424,25.1424,30000.0
2013-06-17 10:10:00,34.77,34.83,34.76,34.76,25900.0,25.1424,25.1858,25.1352,25.1352,25900.0
2013-06-17 10:15:00,34.77,34.77,34.72,34.74,30700.0,25.1424,25.1424,25.1063,25.1208,30700.0
2013-06-17 10:20:00,34.73,34.76,34.71,34.74,20300.0,25.1135,25.1352,25.0991,25.1208,20300.0
2013-06-17 10:25:00,34.75,34.76,34.71,34.76,11400.0,25.128,25.1352,25.0991,25.1352,11400.0
2013-06-17 10:30:00,34.76,34.79,34.76,34.78,17800.0,25.1352,25.1569,25.1352,25.1497,17800.0
2013-06-17 10:35:00,34.78,34.79,34.76,34.76,21800.0,25.1497,25.1569,25.1352,25.1352,21800.0
2013-06-17 10:40:00,34.75,34.79,34.74,34.78,29000.0,25.128,25.1569,25.1208,25.1497,29000.0
2013-06-17 10:45:00,34.78,34.79,34.74,34.75,25200.0,25.1497,25.1569,25.1208,25.128,25200.0
2013-06-17 10:50:00,34.75,34.8,34.75,34.8,39500.0,25.128,25.1641,25.128,25.1641,39500.0
2013-06-17 10:55:00,34.79,34.82,34.78,34.79,21900.0,25.1569,25.1786,25.1497,25.1569,21900.0
2013-06-17 11:00:00,34.8,34.82,34.79,34.8,34600.0,25.1641,25.1786,25.1569,25.1641,34600.0
2013-06-17 11:05:00,34.8,34.81,34.79,34.81,41100.0,25.1641,25.1714,25.1569,25.1714,41100.0
2013-06-17 11:10:00,34.82,34.83,34.81,34.83,18100.0,25.1786,25.1858,25.1714,25.1858,18100.0
2013-06-17 11:15:00,34.83,34.84,34.81,34.81,21900.0,25.1858,25.1931,25.1714,25.1714,21900.0
2013-06-17 11:20:00,34.81,34.81,34.78,34.79,19200.0,25.1714,25.1714,25.1497,25.1569,19200.0
2013-06-17 11:25:00,34.8,34.82,34.78,34.8,19800.0,25.1641,25.1786,25.1497,25.1641,19800.0
2013-06-17 11:30:00,34.8,34.83,34.79,34.8,17500.0,25.1641,25.1858,25.1569,25.1641,17500.0
2013-06-17 11:35:00,34.81,34.81,34.78,34.8,16800.0,25.1714,25.1714,25.1497,25.1641,16800.0
2013-06-17 11:40:00,34.81,34.81,34.79,34.81,24700.0,25.1714,25.1714,25.1569,25.1714,24700.0
2013-06-17 11:45:00,34.8,34.82,34.78,34.8,28800.0,25.1641,25.1786,25.1497,25.1641,28800.0
2013-06-17 11:50:00,34.8,34.82,34.78,34.8,33400.0,25.1641,25.1786,25.1497,25.1641,33400.0
2013-06-17 11:55:00,34.8,34.8,34.78,34.8,30600.0,25.1641,25.1641,25.1497,25.1641,30600.0
2013-06-17 12:00:00,34.8,34.8,34.78,34.79,20100.0,25.1641,25.1641,25.1497,25.1569,20100.0
2013-06-17 12:05:00,34.79,34.82,34.77,34.78,22600.0,25.1569,25.1786,25.1424,25.1497,22600.0
2013-06-17 12:10:00,34.78,34.78,34.76,34.76,5900.0,25.1497,25.1497,25.1352,25.1352,5900.0
2013-06-17 12:15:00,34.77,34.77,34.73,34.76,53000.0,25.1424,25.1424,25.1135,25.1352,53000.0
2013-06-17 12:20:00,34.76,34.78,34.76,34.78,7600.0,25.1352,25.1497,25.1352,25.1497,7600.0
2013-06-17 12:25:00,34.78,34.78,34.76,34.77,9100.0,25.1497,25.1497,25.1352,25.1424,9100.0
2013-06-17 12:30:00,34.77,34.78,34.76,34.77,6600.0,25.1424,25.1497,25.1352,25.1424,6600.0
2013-06-17 12:35:00,34.76,34.78,34.76,34.78,2600.0,25.1352,25.1497,25.1352,25.1497,2600.0
2013-06-17 12:40:00,34.78,34.8,34.77,34.79,12600.0,25.1497,25.1641,25.1424,25.1569,12600.0
2013-06-17 12:45:00,34.79,34.81,34.78,34.79,22400.0,25.1569,25.1714,25.1497,25.1569,22400.0
2013-06-17 12:50:00,34.78,34.8,34.78,34.8,6400.0,25.1497,25.1641,25.1497,25.1641,6400.0
2013-06-17 12:55:00,34.8,34.81,34.78,34.8,14500.0,25.1641,25.1714,25.1497,25.1641,14500.0
2013-06-17 13:00:00,34.79,34.8,34.78,34.79,5000.0,25.1569,25.1641,25.1497,25.1569,5000.0
2013-06-17 13:05:00,34.79,34.8,34.76,34.76,18200.0,25.1569,25.1641,25.1352,25.1352,18200.0
2013-06-17 13:10:00,34.76,34.77,34.75,34.77,7600.0,25.1352,25.1424,25.128,25.1424,7600.0
2013-06-17 13:15:00,34.76,34.8,34.76,34.8,6900.0,25.1352,25.1641,25.1352,25.1641,6900.0
2013-06-17 13:20:00,34.8,34.81,34.79,34.8,20900.0,25.1641,25.1714,25.1569,25.1641,20900.0
2013-06-17 13:25:00,34.81,34.81,34.79,34.79,26900.0,25.1714,25.1714,25.1569,25.1569,26900.0
2013-06-17 13:30:00,34.8,34.8,34.79,34.8,21100.0,25.1641,25.1641,25.1569,25.1641,21100.0
2013-06-17 13:35:00,34.8,34.81,34.79,34.81,23900.0,25.1641,25.1714,25.1569,25.1714,23900.0
2013-06-17 13:40:00,34.8,34.81,34.78,34.8,17600.0,25.1641,25.1714,25.1497,25.1641,17600.0
2013-06-17 13:45:00,34.8,34.81,34.78,34.79,13000.0,25.1641,25.1714,25.1497,25.1569,13000.0
2013-06-17 13:50:00,34.8,34.82,34.79,34.79,34600.0,25.1641,25.1786,25.1569,25.1569,34600.0
2013-06-17 13:55:00,34.8,34.82,34.79,34.8,19400.0,25.1641,25.1786,25.1569,25.1641,19400.0
2013-06-17 14:00:00,34.8,34.81,34.8,34.8,4000.0,25.1641,25.1714,25.1641,25.1641,4000.0
2013-06-17 14:05:00,34.81,34.81,34.75,34.77,27400.0,25.1714,25.1714,25.128,25.1424,27400.0
2013-06-17 14:10:00,34.77,34.77,34.73,34.75,43300.0,25.1424,25.1424,25.1135,25.128,43300.0
2013-06-17 14:15:00,34.75,34.75,34.71,34.73,18000.0,25.128,25.128,25.0991,25.1135,18000.0
2013-06-17 14:20:00,34.73,34.75,34.69,34.69,21800.0,25.1135,25.128,25.0846,25.0846,21800.0
2013-06-17 14:25:00,34.69,34.7,34.63,34.66,28100.0,25.0846,25.0918,25.0412,25.0629,28100.0
2013-06-17 14:30:00,34.67,34.68,34.63,34.66,36600.0,25.0701,25.0774,25.0412,25.0629,36600.0
2013-06-17 14:35:00,34.67,34.7,34.67,34.67,16500.0,25.0701,25.0918,25.0701,25.0701,16500.0
2013-06-17 14:40:00,34.68,34.7,34.66,34.67,20400.0,25.0774,25.0918,25.0629,25.0701,20400.0
2013-06-17 14:45:00,34.68,34.68,34.58,34.59,21100.0,25.0774,25.0774,25.0051,25.0123,21100.0
2013-06-17 14:50:00,34.59,34.61,34.54,34.58,35900.0,25.0123,25.0268,24.9761,25.0051,35900.0
2013-06-17 14:55:00,34.58,34.59,34.54,34.59,17400.0,25.0051,25.0123,24.9761,25.0123,17400.0
2013-06-17 15:00:00,34.58,34.61,34.55,34.61,19500.0,25.0051,25.0268,24.9834,25.0268,19500.0
2013-06-17 15:05:00,34.61,34.66,34.59,34.65,35000.0,25.0268,25.0629,25.0123,25.0557,35000.0
2013-06-17 15:10:00,34.65,34.65,34.6,34.62,35100.0,25.0557,25.0557,25.0195,25.034,35100.0
2013-06-17 15:15:00,34.62,34.62,34.59,34.6,36500.0,25.034,25.034,25.0123,25.0195,36500.0
2013-06-17 15:20:00,34.6,34.63,34.58,34.63,45900.0,25.0195,25.0412,25.0051,25.0412,45900.0
2013-06-17 15:25:00,34.62,34.66,34.62,34.66,22100.0,25.034,25.0629,25.034,25.0629,22100.0
2013-06-17 15:30:00,34.66,34.69,34.64,34.67,65700.0,25.0629,25.0846,25.0484,25.0701,65700.0
2013-06-17 15:35:00,34.67,34.68,34.62,34.67,113200.0,25.0701,25.0774,25.034,25.0701,113200.0
2013-06-17 15:40:00,34.67,34.68,34.62,34.63,37300.0,25.0701,25.0774,25.034,25.0412,37300.0
2013-06-17 15:45:00,34.63,34.69,34.61,34.67,77500.0,25.0412,25.0846,25.0268,25.0701,77500.0
2013-06-17 15:50:00,34.68,34.7,34.64,34.66,86000.0,25.0774,25.0918,25.0484,25.0629,86000.0
2013-06-17 15:55:00,34.65,34.71,34.63,34.7,154800.0,25.0557,25.0991,25.0412,25.0918,154800.0
2013-06-18 09:30:00,34.68,34.69,34.52,34.55,33800.0,25.0774,25.0846,24.9617,24.9834,33800.0
2013-06-18 09:35:00,34.55,34.61,34.52,34.58,15500.0,24.9834,25.0268,24.9617,25.0051,15500.0
2013-06-18 09:40:00,34.59,34.61,34.57,34.57,19800.0,25.0123,25.0268,24.9978,24.9978,19800.0
2013-06-18 09:45:00,34.57,34.6,34.53,34.56,21400.0,24.9978,25.0195,24.9689,24.9906,21400.0
2013-06-18 09:50:00,34.56,34.57,34.55,34.55,10100.0,24.9906,24.9978,24.9834,24.9834,10100.0
2013-06-18 09:55:00,34.54,34.56,34.51,34.51,27700.0,24.9761,24.9906,24.9544,24.9544,27700.0
2013-06-18 10:00:00,34.53,34.55,34.43,34.44,40300.0,24.9689,24.9834,24.8966,24.9038,40300.0
2013-06-18 10:05:00,34.45,34.53,34.45,34.53,16100.0,24.9111,24.9689,24.9111,24.9689,16100.0
2013-06-18 10:10:00,34.55,34.55,34.5,34.52,21900.0,24.9834,24.9834,24.9472,24.9617,21900.0
2013-06-18 10:15:00,34.53,34.57,34.52,34.56,18300.0,24.9689,24.9978,24.9617,24.9906,18300.0
2013-06-18 10:20:00,34.57,34.58,34.53,34.54,20100.0,24.9978,25.0051,24.9689,24.9761,20100.0
2013-06-18 10:25:00,34.54,34.54,34.52,34.54,10700.0,24.9761,24.9761,24.9617,24.9761,10700.0
2013-06-18 10:30:00,34.55,34.56,34.54,34.55,29300.0,24.9834,24.9906,24.9761,24.9834,29300.0
2013-06-18 10:35:00,34.55,34.55,34.52,34.53,32600.0,24.9834,24.9834,24.9617,24.9689,32600.0
2013-06-18 10:40:00,34.53,34.55,34.52,34.52,10900.0,24.9689,24.9834,24.9617,24.9617,10900.0
2013-06-18 10:45:00,34.52,34.53,34.5,34.52,20700.0,24.9617,24.9689,24.9472,24.9617,20700.0
2013-06-18 10:50:00,34.52,34.55,34.52,34.55,13500.0,24.9617,24.9834,24.9617,24.9834,13500.0
2013-06-18 10:55:00,34.55,34.56,34.54,34.56,23700.0,24.9834,24.9906,24.9761,24.9906,23700.0
2013-06-18 11:00:00,34.56,34.58,34.54,34.55,44400.0,24.9906,25.0051,24.9761,24.9834,44400.0
2013-06-18 11:05:00,34.55,34.57,34.55,34.55,12000.0,24.9834,24.9978,24.9834,24.9834,12000.0
2013-06-18 11:10:00,34.55,34.55,34.52,34.54,24100.0,24.9834,24.9834,24.9617,24.9761,24100.0
2013-06-18 11:15:00,34.54,34.55,34.52,34.52,16800.0,24.9761,24.9834,24.9617,24.9617,16800.0
2013-06-18 11:20:00,34.53,34.55,34.52,34.54,13700.0,24.9689,24.9834,24.9617,24.9761,13700.0
2013-06-18 11:25:00,34.54,34.58,34.54,34.56,16000.0,24.9761,25.0051,24.9761,24.9906,16000.0
2013-06-18 11:30:00,34.57,34.62,34.57,34.6,28900.0,24.9978,25.034,24.9978,25.0195,28900.0
2013-06-18 11:35:00,34.6,34.61,34.57,34.57,10400.0,25.0195,25.0268,24.9978,24.9978,10400.0
2013-06-18 11:40:00,34.57,34.59,34.57,34.59,12200.0,24.9978,25.0123,24.9978,25.0123,12200.0
2013-06-18 11:45:00,34.58,34.61,34.56,34.59,11200.0,25.0051,25.0268,24.9906,25.0123,11200.0
2013-06-18 11:50:00,34.59,34.59,34.54,34.56,29400.0,25.0123,25.0123,24.9761,24.9906,29400.0
2013-06-18 11:55:00,34.56,34.56,34.54,34.54,8800.0,24.9906,24.9906,24.9761,24.9761,8800.0
2013-06-18 12:00:00,34.54,34.58,34.54,34.58,11300.0,24.9761,25.0051,24.9761,25.0051,11300.0
2013-06-18 12:05:00,34.58,34.58,34.52,34.53,61600.0,25.0051,25.0051,24.9617,24.9689,61600.0
2013-06-18 12:10:00,34.53,34.53,34.5,34.5,9300.0,24.9689,24.9689,24.9472,24.9472,9300.0
2013-06-18 12:15:00,34.5,34.52,34.5,34.51,17700.0,24.9472,24.9617,24.9472,24.9544,17700.0
2013-06-18 12:20:00,34.51,34.53,34.5,34.52,33900.0,24.9544,24.9689,24.9472,24.9617,33900.0
2013-06-18 12:25:00,34.53,34.54,34.51,34.51,17900.0,24.9689,24.9761,24.9544,24.9544,17900.0
2013-06-18 12:30:00,34.51,34.54,34.5,34.53,12100.0,24.9544,24.9761,24.9472,24.9689,12100.0
2013-06-18 12:35:00,34.53,34.56,34.53,34.55,27900.0,24.9689,24.9906,24.9689,24.9834,27900.0
2013-06-18 12:40:00,34.55,34.59,34.54,34.58,20600.0,24.9834,25.0123,24.9761,25.0051,20600.0
2013-06-18 12:45:00,34.59,34.59,34.56,34.56,8100.0,25.0123,25.0123,24.9906,24.9906,8100.0
2013-06-18 12:50:00,34.57,34.58,34.56,34.58,11300.0,24.9978,25.0051,24.9906,25.0051,11300.0
2013-06-18 12:55:00,34.58,34.62,34.57,34.61,23500.0,25.0051,25.034,24.9978,25.0268,23500.0
2013-06-18 13:00:00,34.62,34.62,34.61,34.61,13100.0,25.034,25.034,25.0268,25.0268,13100.0
2013-06-18 13:05:00,34.62,34.62,34.58,34.58,10500.0,25.034,25.034,25.0051,25.0051,10500.0
2013-06-18 13:10:00,34.59,34.59,34.57,34.58,18100.0,25.0123,25.0123,24.9978,25.0051,18100.0
2013-06-18 13:15:00,34.57,34.58,34.55,34.55,10200.0,24.9978,25.0051,24.9834,24.9834,10200.0
2013-06-18 13:20:00,34.55,34.56,34.52,34.55,27000.0,24.9834,24.9906,24.9617,24.9834,27000.0
2013-06-18 13:25:00,34.54,34.55,34.53,34.54,15300.0,24.9761,24.9834,24.9689,24.9761,15300.0
2013-06-18 13:30:00,34.54,34.54,34.51,34.53,22500.0,24.9761,24.9761,24.9544,24.9689,22500.0
2013-06-18 13:35:00,34.53,34.56,34.52,34.55,28500.0,24.9689,24.9906,24.9617,24.9834,28500.0
2013-06-18 13:40:00,34.55,34.59,34.55,34.57,13500.0,24.9834,25.0123,24.9834,24.9978,13500.0
2013-06-18 13:45:00,34.58,34.58,34.57,34.57,17000.0,25.0051,25.0051,24.9978,24.9978,17000.0
2013-06-18 13:50:00,34.57,34.61,34.57,34.6,13000.0,24.9978,25.0268,24.9978,25.0195,13000.0
2013-06-18 13:55:00,34.59,34.59,34.56,34.56,13600.0,25.0123,25.0123,24.9906,24.9906,13600.0
2013-06-18 14:00:00,34.57,34.59,34.55,34.59,33400.0,24.9978,25.0123,24.9834,25.0123,33400.0
2013-06-18 14:05:00,34.59,34.63,34.59,34.62,14800.0,25.0123,25.0412,25.0123,25.034,14800.0
2013-06-18 14:10:00,34.61,34.64,34.61,34.63,13000.0,25.0268,25.0484,25.0268,25.0412,13000.0
2013-06-18 14:15:00,34.62,34.63,34.6,34.62,42400.0,25.034,25.0412,25.0195,25.034,42400.0
2013-06-18 14:20:00,34.62,34.65,34.6,34.63,32900.0,25.034,25.0557,25.0195,25.0412,32900.0
2013-06-18 14:25:00,34.62,34.64,34.59,34.6,39800.0,25.034,25.0484,25.0123,25.0195,39800.0
2013-06-18 14:30:00,34.6,34.62,34.59,34.61,12600.0,25.0195,25.034,25.0123,25.0268,12600.0
2013-06-18 14:35:00,34.61,34.62,34.59,34.59,10700.0,25.0268,25.034,25.0123,25.0123,10700.0
2013-06-18 14:40:00,34.6,34.61,34.59,34.59,11900.0,25.0195,25.0268,25.0123,25.0123,11900.0
2013-06-18 14:45:00,34.59,34.62,34.59,34.6,34500.0,25.0123,25.034,25.0123,25.0195,34500.0
2013-06-18 14:50:00,34.61,34.63,34.61,34.62,10800.0,25.0268,25.0412,25.0268,25.034,10800.0
2013-06-18 14:55:00,34.62,34.62,34.6,34.6,31700.0,25.034,25.034,25.0195,25.0195,31700.0
2013-06-18 15:00:00,34.6,34.61,34.59,34.6,18300.0,25.0195,25.0268,25.0123,25.0195,18300.0
2013-06-18 15:05:00,34.59,34.6,34.58,34.59,17200.0,25.0123,25.0195,25.0051,25.0123,17200.0
2013-06-18 15:10:00,34.59,34.6,34.57,34.59,18000.0,25.0123,25.0195,24.9978,25.0123,18000.0
2013-06-18 15:15:00,34.59,34.6,34.55,34.57,44900.0,25.0123,25.0195,24.9834,24.9978,44900.0
2013-06-18 15:20:00,34.57,34.66,34.57,34.63,32800.0,24.9978,25.0629,24.9978,25.0412,32800.0
2013-06-18 15:25:00,34.64,34.67,34.62,34.67,22700.0,25.0484,25.0701,25.034,25.0701,22700.0
2013-06-18 15:30:00,34.66,34.7,34.65,34.66,61300.0,25.0629,25.0918,25.0557,25.0629,61300.0
2013-06-18 15:35:00,34.66,34.69,34.66,34.68,22900.0,25.0629,25.0846,25.0629,25.0774,22900.0
2013-06-18 15:40:00,34.67,34.72,34.67,34.7,60600.0,25.0701,25.1063,25.0701,25.0918,60600.0
2013-06-18 15:45:00,34.7,34.73,34.68,34.7,87100.0,25.0918,25.1135,25.0774,25.0918,87100.0
2013-06-18 15:50:00,34.7,34.7,34.69,34.7,37700.0,25.0918,25.0918,25.0846,25.0918,37700.0
2013-06-18 15:55:00,34.7,34.73,34.69,34.73,115800.0,25.0918,25.1135,25.0846,25.1135,115800.0
2013-06-19 09:30:00,34.77,34.79,34.69,34.74,32100.0,25.1424,25.1569,25.0846,25.1208,32100.0
2013-06-19 09:35:00,34.74,34.76,34.64,34.66,37600.0,25.1208,25.1352,25.0484,25.0629,37600.0
2013-06-19 09:40:00,34.67,34.7,34.6,34.61,16500.0,25.0701,25.0918,25.0195,25.0268,16500.0
2013-06-19 09:45:00,34.62,34.7,34.62,34.68,27300.0,25.034,25.0918,25.034,25.0774,27300.0
2013-06-19 09:50:00,34.68,34.7,34.63,34.63,29200.0,25.0774,25.0918,25.0412,25.0412,29200.0
2013-06-19 09:55:00,34.63,34.65,34.62,34.62,10100.0,25.0412,25.0557,25.034,25.034,10100.0
2013-06-19 10:00:00,34.61,34.65,34.59,34.63,15600.0,25.0268,25.0557,25.0123,25.0412,15600.0
2013-06-19 10:05:00,34.64,34.65,34.61,34.62,21800.0,25.0484,25.0557,25.0268,25.034,21800.0
2013-06-19 10:10:00,34.61,34.65,34.61,34.64,11500.0,25.0268,25.0557,25.0268,25.0484,11500.0
2013-06-19 10:15:00,34.63,34.67,34.63,34.65,21800.0,25.0412,25.0701,25.0412,25.0557,21800.0
2013-06-19 10:20:00,34.65,34.65,34.63,34.64,5700.0,25.0557,25.0557,25.0412,25.0484,5700.0
2013-06-19 10:25:00,34.63,34.66,34.63,34.63,20600.0,25.0412,25.0629,25.0412,25.0412,20600.0
2013-06-19 10:30:00,34.63,34.66,34.61,34.61,13800.0,25.0412,25.0629,25.0268,25.0268,13800.0
2013-06-19 10:35:00,34.61,34.62,34.59,34.62,13000.0,25.0268,25.034,25.0123,25.034,13000.0
2013-06-19 10:40:00,34.62,34.66,34.62,34.65,8900.0,25.034,25.0629,25.034,25.0557,8900.0
2013-06-19 10:45:00,34.65,34.66,34.63,34.66,14100.0,25.0557,25.0629,25.0412,25.0629,14100.0
2013-06-19 10:50:00,34.65,34.66,34.63,34.63,16000.0,25.0557,25.0629,25.0412,25.0412,16000.0
2013-06-19 10:55:00,34.64,34.69,34.63,34.67,19500.0,25.0484,25.0846,25.0412,25.0701,19500.0
2013-06-19 11:00:00,34.66,34.66,34.63,34.64,8400.0,25.0629,25.0629,25.0412,25.0484,8400.0
2013-06-19 11:05:00,34.65,34.65,34.63,34.64,12000.0,25.0557,25.0557,25.0412,25.0484,12000.0
2013-06-19 11:10:00,34.64,34.68,34.63,34.64,18300.0,25.0484,25.0774,25.0412,25.0484,18300.0
2013-06-19 11:15:00,34.65,34.68,34.64,34.66,35700.0,25.0557,25.0774,25.0484,25.0629,35700.0
2013-06-19 11:20:00,34.66,34.66,34.63,34.63,11900.0,25.0629,25.0629,25.0412,25.0412,11900.0
2013-06-19 11:25:00,34.64,34.65,34.62,34.65,15000.0,25.0484,25.0557,25.034,25.0557,15000.0
2013-06-19 11:30:00,34.64,34.65,34.63,34.65,12800.0,25.0484,25.0557,25.0412,25.0557,12800.0
2013-06-19 11:35:00,34.65,34.66,34.61,34.62,30900.0,25.0557,25.0629,25.0268,25.034,30900.0
2013-06-19 11:40:00,34.61,34.61,34.59,34.61,13700.0,25.0268,25.0268,25.0123,25.0268,13700.0
2013-06-19 11:45:00,34.6,34.61,34.58,34.59,9600.0,25.0195,25.0268,25.0051,25.0123,9600.0
2013-06-19 11:50:00,34.6,34.61,34.58,34.59,17400.0,25.0195,25.0268,25.0051,25.0123,17400.0
2013-06-19 11:55:00,34.6,34.61,34.57,34.58,13000.0,25.0195,25.0268,24.9978,25.0051,13000.0
2013-06-19 12:00:00,34.57,34.58,34.55,34.55,9700.0,24.9978,25.0051,24.9834,24.9834,9700.0
2013-06-19 12:05:00,34.54,34.56,34.54,34.55,13400.0,24.9761,24.9906,24.9761,24.9834,13400.0
2013-06-19 12:10:00,34.55,34.58,34.55,34.58,6700.0,24.9834,25.0051,24.9834,25.0051,6700.0
2013-06-19 12:15:00,34.58,34.58,34.57,34.58,7400.0,25.0051,25.0051,24.9978,25.0051,7400.0
2013-06-19 12:20:00,34.58,34.59,34.56,34.57,11300.0,25.0051,25.0123,24.9906,24.9978,11300.0
2013-06-19 12:25:00,34.57,34.59,34.57,34.59,16600.0,24.9978,25.0123,24.9978,25.0123,16600.0
2013-06-19 12:30:00,34.59,34.61,34.58,34.61,7100.0,25.0123,25.0268,25.0051,25.0268,7100.0
2013-06-19 12:35:00,34.6,34.61,34.58,34.6,10100.0,25.0195,25.0268,25.0051,25.0195,10100.0
2013-06-19 12:40:00,34.6,34.62,34.6,34.62,7400.0,25.0195,25.034,25.0195,25.034,7400.0
2013-06-19 12:45:00,34.62,34.64,34.61,34.63,4700.0,25.034,25.0484,25.0268,25.0412,4700.0
2013-06-19 12:50:00,34.63,34.63,34.61,34.63,12400.0,25.0412,25.0412,25.0268,25.0412,12400.0
2013-06-19 12:55:00,34.63,34.63,34.6,34.61,7700.0,25.0412,25.0412,25.0195,25.0268,7700.0
2013-06-19 13:00:00,34.61,34.61,34.58,34.59,14500.0,25.0268,25.0268,25.0051,25.0123,14500.0
2013-06-19 13:05:00,34.59,34.6,34.58,34.58,18500.0,25.0123,25.0195,25.0051,25.0051,18500.0
2013-06-19 13:10:00,34.59,34.61,34.59,34.6,7300.0,25.0123,25.0268,25.0123,25.0195,7300.0
2013-06-19 13:15:00,34.59,34.61,34.59,34.61,8400.0,25.0123,25.0268,25.0123,25.0268,8400.0
2013-06-19 13:20:00,34.61,34.62,34.59,34.6,8400.0,25.0268,25.034,25.0123,25.0195,8400.0
2013-06-19 13:25:00,34.6,34.62,34.59,34.61,6100.0,25.0195,25.034,25.0123,25.0268,6100.0
2013-06-19 13:30:00,34.61,34.63,34.61,34.62,3400.0,25.0268,25.0412,25.0268,25.034,3400.0
2013-06-19 13:35:00,34.62,34.64,34.61,34.64,8600.0,25.034,25.0484,25.0268,25.0484,8600.0
2013-06-19 13:40:00,34.64,34.65,34.62,34.64,12800.0,25.0484,25.0557,25.034,25.0484,12800.0
2013-06-19 13:45:00,34.64,34.64,34.63,34.63,7200.0,25.0484,25.0484,25.0412,25.0412,7200.0
2013-06-19 13:50:00,34.64,34.65,34.63,34.63,7900.0,25.0484,25.0557,25.0412,25.0412,7900.0
2013-06-19 13:55:00,34.64,34.65,34.63,34.65,23200.0,25.0484,25.0557,25.0412,25.0557,23200.0
2013-06-19 14:00:00,34.65,34.67,34.48,34.49,78200.0,25.0557,25.0701,24.9327,24.94,78200.0
2013-06-19 14:05:00,34.49,34.52,34.42,34.48,27700.0,24.94,24.9617,24.8894,24.9327,27700.0
2013-06-19 14:10:00,34.48,34.51,34.42,34.47,34200.0,24.9327,24.9544,24.8894,24.9255,34200.0
2013-06-19 14:15:00,34.47,34.53,34.45,34.45,32700.0,24.9255,24.9689,24.9111,24.9111,32700.0
2013-06-19 14:20:00,34.46,34.48,34.37,34.38,30600.0,24.9183,24.9327,24.8532,24.8604,30600.0
2013-06-19 14:25:00,34.38,34.44,34.36,34.42,23200.0,24.8604,24.9038,24.846,24.8894,23200.0
2013-06-19 14:30:00,34.42,34.44,34.34,34.39,45600.0,24.8894,24.9038,24.8315,24.8677,45600.0
2013-06-19 14:35:00,34.39,34.5,34.33,34.41,67700.0,24.8677,24.9472,24.8243,24.8821,67700.0
2013-06-19 14:40:00,34.41,34.44,34.36,34.36,60300.0,24.8821,24.9038,24.846,24.846,60300.0
2013-06-19 14:45:00,34.36,34.38,34.31,34.38,81900.0,24.846,24.8604,24.8098,24.8604,81900.0
2013-06-19 14:50:00,34.36,34.38,34.3,34.3,65900.0,24.846,24.8604,24.8026,24.8026,65900.0
2013-06-19 14:55:00,34.31,34.31,34.21,34.24,142000.0,24.8098,24.8098,24.7375,24.7592,142000.0
2013-06-19 15:00:00,34.25,34.3,34.23,34.3,80900.0,24.7664,24.8026,24.752,24.8026,80900.0
2013-06-19 15:05:00,34.29,34.35,34.28,34.35,47600.0,24.7954,24.8387,24.7881,24.8387,47600.0
2013-06-19 15:10:00,34.35,34.36,34.29,34.3,74500.0,24.8387,24.846,24.7954,24.8026,74500.0
2013-06-19 15:15:00,34.3,34.35,34.28,34.32,63900.0,24.8026,24.8387,24.7881,24.8171,63900.0
2013-06-19 15:20:00,34.33,34.37,34.31,34.37,41900.0,24.8243,24.8532,24.8098,24.8532,41900.0
2013-06-19 15:25:00,34.38,34.43,34.38,34.41,25100.0,24.8604,24.8966,24.8604,24.8821,25100.0
2013-06-19 15:30:00,34.4,34.45,34.4,34.42,96700.0,24.8749,24.9111,24.8749,24.8894,96700.0
2013-06-19 15:35:00,34.41,34.45,34.41,34.41,47000.0,24.8821,24.9111,24.8821,24.8821,47000.0
2013-06-19 15:40:00,34.41,34.42,34.33,34.33,25900.0,24.8821,24.8894,24.8243,24.8243,25900.0
2013-06-19 15:45:00,34.34,34.34,34.22,34.23,73500.0,24.8315,24.8315,24.7447,24.752,73500.0
2013-06-19 15:50:00,34.22,34.25,34.17,34.24,78100.0,24.7447,24.7664,24.7086,24.7592,78100.0
2013-06-19 15:55:00,34.23,34.25,34.13,34.14,158900.0,24.752,24.7664,24.6797,24.6869,158900.0
2013-06-20 09:30:00,34.0,34.02,33.92,34.0,85100.0,24.5857,24.6001,24.5278,24.5857,85100.0
2013-06-20 09:35:00,34.0,34.05,33.91,33.97,48800.0,24.5857,24.6218,24.5206,24.564,48800.0
2013-06-20 09:40:00,33.97,33.97,33.89,33.95,22600.0,24.564,24.564,24.5061,24.5495,22600.0
2013-06-20 09:45:00,33.94,33.95,33.9,33.95,50400.0,24.5423,24.5495,24.5133,24.5495,50400.0
2013-06-20 09:50:00,33.95,33.95,33.86,33.92,43200.0,24.5495,24.5495,24.4844,24.5278,43200.0
2013-06-20 09:55:00,33.91,33.92,33.85,33.86,29900.0,24.5206,24.5278,24.4772,24.4844,29900.0
2013-06-20 10:00:00,33.86,33.91,33.82,33.86,81500.0,24.4844,24.5206,24.4555,24.4844,81500.0
2013-06-20 10:05:00,33.86,33.87,33.79,33.79,67300.0,24.4844,24.4917,24.4338,24.4338,67300.0
2013-06-20 10:10:00,33.79,33.8,33.7,33.76,59800.0,24.4338,24.441,24.3687,24.4121,59800.0
2013-06-20 10:15:00,33.75,33.79,33.69,33.79,42500.0,24.4049,24.4338,24.3615,24.4338,42500.0
2013-06-20 10:20:00,33.79,33.86,33.78,33.8,29600.0,24.4338,24.4844,24.4266,24.441,29600.0
2013-06-20 10:25:00,33.8,33.81,33.7,33.73,45600.0,24.441,24.4483,24.3687,24.3904,45600.0
2013-06-20 10:30:00,33.73,33.73,33.61,33.62,35400.0,24.3904,24.3904,24.3036,24.3109,35400.0
2013-06-20 10:35:00,33.61,33.71,33.58,33.67,47000.0,24.3036,24.376,24.282,24.347,47000.0
2013-06-20 10:40:00,33.67,33.71,33.65,33.68,34300.0,24.347,24.376,24.3326,24.3543,34300.0
2013-06-20 10:45:00,33.69,33.73,33.66,33.69,31900.0,24.3615,24.3904,24.3398,24.3615,31900.0
2013-06-20 10:50:00,33.68,33.74,33.68,33.7,38900.0,24.3543,24.3976,24.3543,24.3687,38900.0
2013-06-20 10:55:00,33.7,33.71,33.65,33.65,35400.0,24.3687,24.376,24.3326,24.3326,35400.0
2013-06-20 11:00:00,33.66,33.69,33.63,33.65,22500.0,24.3398,24.3615,24.3181,24.3326,22500.0
2013-06-20 11:05:00,33.64,33.64,33.59,33.59,49200.0,24.3253,24.3253,24.2892,24.2892,49200.0
2013-06-20 11:10:00,33.6,33.64,33.59,33.61,23300.0,24.2964,24.3253,24.2892,24.3036,23300.0
2013-06-20 11:15:00,33.62,33.66,33.6,33.65,61200.0,24.3109,24.3398,24.2964,24.3326,61200.0
2013-06-20 11:20:00,33.65,33.69,33.63,33.68,44400.0,24.3326,24.3615,24.3181,24.3543,44400.0
2013-06-20 11:25:00,33.68,33.73,33.68,33.7,28000.0,24.3543,24.3904,24.3543,24.3687,28000.0
2013-06-20 11:30:00,33.7,33.73,33.69,33.7,46400.0,24.3687,24.3904,24.3615,24.3687,46400.0
2013-06-20 11:35:00,33.7,33.72,33.7,33.7,41700.0,24.3687,24.3832,24.3687,24.3687,41700.0
2013-06-20 11:40:00,33.7,33.71,33.64,33.65,36400.0,24.3687,24.376,24.3253,24.3326,36400.0
2013-06-20 11:45:00,33.65,33.67,33.64,33.64,28100.0,24.3326,24.347,24.3253,24.3253,28100.0
2013-06-20 11:50:00,33.65,33.67,33.62,33.62,12400.0,24.3326,24.347,24.3109,24.3109,12400.0
2013-06-20 11:55:00,33.62,33.64,33.61,33.61,11800.0,24.3109,24.3253,24.3036,24.3036,11800.0
2013-06-20 12:00:00,33.62,33.66,33.62,33.64,29000.0,24.3109,24.3398,24.3109,24.3253,29000.0
2013-06-20 12:05:00,33.63,33.65,33.61,33.62,18100.0,24.3181,24.3326,24.3036,24.3109,18100.0
2013-06-20 12:10:00,33.62,33.65,33.61,33.63,16100.0,24.3109,24.3326,24.3036,24.3181,16100.0
2013-06-20 12:15:00,33.62,33.63,33.58,33.59,36500.0,24.3109,24.3181,24.282,24.2892,36500.0
2013-06-20 12:20:00,33.6,33.6,33.58,33.6,17800.0,24.2964,24.2964,24.282,24.2964,17800.0
2013-06-20 12:25:00,33.6,33.62,33.55,33.58,25700.0,24.2964,24.3109,24.2603,24.282,25700.0
2013-06-20 12:30:00,33.59,33.6,33.54,33.56,21800.0,24.2892,24.2964,24.253,24.2675,21800.0
2013-06-20 12:35:00,33.57,33.58,33.55,33.56,9300.0,24.2747,24.282,24.2603,24.2675,9300.0
2013-06-20 12:40:00,33.55,33.55,33.5,33.53,20700.0,24.2603,24.2603,24.2241,24.2458,20700.0
2013-06-20 12:45:00,33.54,33.54,33.5,33.53,30300.0,24.253,24.253,24.2241,24.2458,30300.0
2013-06-20 12:50:00,33.53,33.54,33.48,33.49,21900.0,24.2458,24.253,24.2096,24.2169,21900.0
2013-06-20 12:55:00,33.5,33.54,33.49,33.53,19100.0,24.2241,24.253,24.2169,24.2458,19100.0
2013-06-20 13:00:00,33.51,33.54,33.48,33.5,29400.0,24.2313,24.253,24.2096,24.2241,29400.0
2013-06-20 13:05:00,33.49,33.56,33.49,33.53,12900.0,24.2169,24.2675,24.2169,24.2458,12900.0
2013-06-20 13:10:00,33.53,33.54,33.51,33.52,14400.0,24.2458,24.253,24.2313,24.2386,14400.0
2013-06-20 13:15:00,33.53,33.54,33.45,33.46,57500.0,24.2458,24.253,24.1879,24.1952,57500.0
2013-06-20 13:20:00,33.46,33.46,33.42,33.46,31100.0,24.1952,24.1952,24.1663,24.1952,31100.0
2013-06-20 13:25:00,33.46,33.46,33.41,33.46,26300.0,24.1952,24.1952,24.159,24.1952,26300.0
2013-06-20 13:30:00,33.45,33.47,33.43,33.46,22800.0,24.1879,24.2024,24.1735,24.1952,22800.0
2013-06-20 13:35:00,33.47,33.47,33.41,33.43,14400.0,24.2024,24.2024,24.159,24.1735,14400.0
2013-06-20 13:40:00,33.43,33.49,33.4,33.49,46300.0,24.1735,24.2169,24.1518,24.2169,46300.0
2013-06-20 13:45:00,33.5,33.53,33.46,33.51,24900.0,24.2241,24.2458,24.1952,24.2313,24900.0
2013-06-20 13:50:00,33.51,33.53,33.5,33.51,21500.0,24.2313,24.2458,24.2241,24.2313,21500.0
2013-06-20 13:55:00,33.51,33.53,33.49,33.51,13500.0,24.2313,24.2458,24.2169,24.2313,13500.0
2013-06-20 14:00:00,33.52,33.52,33.44,33.44,65000.0,24.2386,24.2386,24.1807,24.1807,65000.0
2013-06-20 14:05:00,33.44,33.46,33.42,33.43,57700.0,24.1807,24.1952,24.1663,24.1735,57700.0
2013-06-20 14:10:00,33.43,33.44,33.37,33.4,78800.0,24.1735,24.1807,24.1301,24.1518,78800.0
2013-06-20 14:15:00,33.39,33.46,33.39,33.45,60500.0,24.1446,24.1952,24.1446,24.1879,60500.0
2013-06-20 14:20:00,33.45,33.45,33.37,33.4,66600.0,24.1879,24.1879,24.1301,24.1518,66600.0
2013-06-20 14:25:00,33.4,33.44,33.35,33.35,54100.0,24.1518,24.1807,24.1156,24.1156,54100.0
2013-06-20 14:30:00,33.36,33.41,33.35,33.4,38600.0,24.1229,24.159,24.1156,24.1518,38600.0
2013-06-20 14:35:00,33.4,33.47,33.4,33.46,47300.0,24.1518,24.2024,24.1518,24.1952,47300.0
2013-06-20 14:40:00,33.47,33.55,33.46,33.53,80700.0,24.2024,24.2603,24.1952,24.2458,80700.0
2013-06-20 14:45:00,33.52,33.52,33.49,33.5,76500.0,24.2386,24.2386,24.2169,24.2241,76500.0
2013-06-20 14:50:00,33.49,33.5,33.43,33.43,82200.0,24.2169,24.2241,24.1735,24.1735,82200.0
2013-06-20 14:55:00,33.43,33.48,33.43,33.46,70200.0,24.1735,24.2096,24.1735,24.1952,70200.0
2013-06-20 15:00:00,33.47,33.47,33.42,33.45,63000.0,24.2024,24.2024,24.1663,24.1879,63000.0
2013-06-20 15:05:00,33.45,33.53,33.45,33.52,36500.0,24.1879,24.2458,24.1879,24.2386,36500.0
2013-06-20 15:10:00,33.51,33.55,33.51,33.51,38600.0,24.2313,24.2603,24.2313,24.2313,38600.0
2013-06-20 15:15:00,33.51,33.52,33.49,33.49,55700.0,24.2313,24.2386,24.2169,24.2169,55700.0
2013-06-20 15:20:00,33.48,33.51,33.44,33.46,58200.0,24.2096,24.2313,24.1807,24.1952,58200.0
2013-06-20 15:25:00,33.46,33.49,33.45,33.47,34800.0,24.1952,24.2169,24.1879,24.2024,34800.0
2013-06-20 15:30:00,33.46,33.48,33.42,33.43,75100.0,24.1952,24.2096,24.1663,24.1735,75100.0
2013-06-20 15:35:00,33.43,33.45,33.41,33.43,60100.0,24.1735,24.1879,24.159,24.1735,60100.0
2013-06-20 15:40:00,33.42,33.44,33.39,33.44,102600.0,24.1663,24.1807,24.1446,24.1807,102600.0
2013-06-20 15:45:00,33.44,33.44,33.35,33.37,99300.0,24.1807,24.1807,24.1156,24.1301,99300.0
2013-06-20 15:50:00,33.36,33.45,33.36,33.43,108500.0,24.1229,24.1879,24.1229,24.1735,108500.0
2013-06-20 15:55:00,33.43,33.49,33.41,33.41,232500.0,24.1735,24.2169,24.159,24.159,232500.0
2013-06-21 09:30:00,33.62,33.79,33.53,33.69,742300.0,24.3109,24.4338,24.2458,24.3615,742300.0
2013-06-21 09:35:00,33.68,33.78,33.65,33.73,30100.0,24.3543,24.4266,24.3326,24.3904,30100.0
2013-06-21 09:40:00,33.74,33.76,33.63,33.71,30500.0,24.3976,24.4121,24.3181,24.376,30500.0
2013-06-21 09:45:00,33.71,33.71,33.63,33.66,38500.0,24.376,24.376,24.3181,24.3398,38500.0
2013-06-21 09:50:00,33.64,33.68,33.56,33.62,30700.0,24.3253,24.3543,24.2675,24.3109,30700.0
2013-06-21 09:55:00,33.62,33.66,33.6,33.62,18300.0,24.3109,24.3398,24.2964,24.3109,18300.0
2013-06-21 10:00:00,33.61,33.74,33.59,33.73,30400.0,24.3036,24.3976,24.2892,24.3904,30400.0
2013-06-21 10:05:00,33.72,33.72,33.65,33.66,29300.0,24.3832,24.3832,24.3326,24.3398,29300.0
2013-06-21 10:10:00,33.66,33.69,33.59,33.65,119800.0,24.3398,24.3615,24.2892,24.3326,119800.0
2013-06-21 10:15:00,33.66,33.7,33.63,33.69,108300.0,24.3398,24.3687,24.3181,24.3615,108300.0
2013-06-21 10:20:00,33.7,33.72,33.66,33.7,40800.0,24.3687,24.3832,24.3398,24.3687,40800.0
2013-06-21 10:25:00,33.7,33.73,33.66,33.71,45200.0,24.3687,24.3904,24.3398,24.376,45200.0
2013-06-21 10:30:00,33.72,33.75,33.71,33.75,30700.0,24.3832,24.4049,24.376,24.4049,30700.0
2013-06-21 10:35:00,33.76,33.79,33.73,33.75,44200.0,24.4121,24.4338,24.3904,24.4049,44200.0
2013-06-21 10:40:00,33.74,33.76,33.73,33.74,33400.0,24.3976,24.4121,24.3904,24.3976,33400.0
2013-06-21 10:45:00,33.75,33.76,33.71,33.72,32700.0,24.4049,24.4121,24.376,24.3832,32700.0
2013-06-21 10:50:00,33.72,33.76,33.7,33.74,37400.0,24.3832,24.4121,24.3687,24.3976,37400.0
2013-06-21 10:55:00,33.74,33.79,33.73,33.78,46100.0,24.3976,24.4338,24.3904,24.4266,46100.0
2013-06-21 11:00:00,33.78,33.83,33.78,33.81,61400.0,24.4266,24.4627,24.4266,24.4483,61400.0
2013-06-21 11:05:00,33.82,33.82,33.74,33.75,24500.0,24.4555,24.4555,24.3976,24.4049,24500.0
2013-06-21 11:10:00,33.75,33.76,33.61,33.63,65500.0,24.4049,24.4121,24.3036,24.3181,65500.0
2013-06-21 11:15:00,33.63,33.64,33.58,33.58,45700.0,24.3181,24.3253,24.282,24.282,45700.0
2013-06-21 11:20:00,33.58,33.59,33.46,33.47,52200.0,24.282,24.2892,24.1952,24.2024,52200.0
2013-06-21 11:25:00,33.46,33.48,33.43,33.47,41700.0,24.1952,24.2096,24.1735,24.2024,41700.0
2013-06-21 11:30:00,33.46,33.49,33.4,33.48,71600.0,24.1952,24.2169,24.1518,24.2096,71600.0
2013-06-21 11:35:00,33.48,33.58,33.48,33.54,34300.0,24.2096,24.282,24.2096,24.253,34300.0
2013-06-21 11:40:00,33.54,33.55,33.51,33.52,21100.0,24.253,24.2603,24.2313,24.2386,21100.0
2013-06-21 11:45:00,33.53,33.56,33.52,33.53,14100.0,24.2458,24.2675,24.2386,24.2458,14100.0
2013-06-21 11:50:00,33.53,33.54,33.5,33.5,28100.0,24.2458,24.253,24.2241,24.2241,28100.0
2013-06-21 11:55:00,33.51,33.57,33.49,33.55,57800.0,24.2313,24.2747,24.2169,24.2603,57800.0
2013-06-21 12:00:00,33.55,33.66,33.55,33.66,19800.0,24.2603,24.3398,24.2603,24.3398,19800.0
2013-06-21 12:05:00,33.66,33.68,33.63,33.64,34100.0,24.3398,24.3543,24.3181,24.3253,34100.0
2013-06-21 12:10:00,33.63,33.66,33.62,33.62,21200.0,24.3181,24.3398,24.3109,24.3109,21200.0
2013-06-21 12:15:00,33.62,33.64,33.58,33.61,23600.0,24.3109,24.3253,24.282,24.3036,23600.0
2013-06-21 12:20:00,33.6,33.6,33.54,33.57,20500.0,24.2964,24.2964,24.253,24.2747,20500.0
2013-06-21 12:25:00,33.57,33.58,33.56,33.57,14200.0,24.2747,24.282,24.2675,24.2747,14200.0
2013-06-21 12:30:00,33.57,33.58,33.53,33.53,30900.0,24.2747,24.282,24.2458,24.2458,30900.0
2013-06-21 12:35:00,33.54,33.55,33.51,33.51,19900.0,24.253,24.2603,24.2313,24.2313,19900.0
2013-06-21 12:40:00,33.5,33.63,33.49,33.61,35100.0,24.2241,24.3181,24.2169,24.3036,35100.0
2013-06-21 12:45:00,33.61,33.71,33.61,33.7,24300.0,24.3036,24.376,24.3036,24.3687,24300.0
2013-06-21 12:50:00,33.7,33.72,33.68,33.7,29000.0,24.3687,24.3832,24.3543,24.3687,29000.0
2013-06-21 12:55:00,33.7,33.77,33.69,33.76,20000.0,24.3687,24.4193,24.3615,24.4121,20000.0
2013-06-21 13:00:00,33.77,33.79,33.73,33.75,28700.0,24.4193,24.4338,24.3904,24.4049,28700.0
2013-06-21 13:05:00,33.74,33.78,33.73,33.78,21600.0,24.3976,24.4266,24.3904,24.4266,21600.0
2013-06-21 13:10:00,33.78,33.83,33.77,33.82,16900.0,24.4266,24.4627,24.4193,24.4555,16900.0
2013-06-21 13:15:00,33.83,33.89,33.83,33.84,40700.0,24.4627,24.5061,24.4627,24.47,40700.0
2013-06-21 13:20:00,33.85,33.85,33.77,33.78,35400.0,24.4772,24.4772,24.4193,24.4266,35400.0
2013-06-21 13:25:00,33.77,33.8,33.76,33.77,36300.0,24.4193,24.441,24.4121,24.4193,36300.0
2013-06-21 13:30:00,33.77,33.81,33.75,33.78,32100.0,24.4193,24.4483,24.4049,24.4266,32100.0
2013-06-21 13:35:00,33.77,33.81,33.77,33.81,16300.0,24.4193,24.4483,24.4193,24.4483,16300.0
2013-06-21 13:40:00,33.8,33.81,33.78,33.8,21000.0,24.441,24.4483,24.4266,24.441,21000.0
2013-06-21 13:45:00,33.79,33.8,33.75,33.77,27600.0,24.4338,24.441,24.4049,24.4193,27600.0
2013-06-21 13:50:00,33.76,33.77,33.68,33.7,28700.0,24.4121,24.4193,24.3543,24.3687,28700.0
2013-06-21 13:55:00,33.7,33.7,33.65,33.68,34700.0,24.3687,24.3687,24.3326,24.3543,34700.0
2013-06-21 14:00:00,33.67,33.69,33.65,33.65,22100.0,24.347,24.3615,24.3326,24.3326,22100.0
2013-06-21 14:05:00,33.66,33.66,33.62,33.63,24700.0,24.3398,24.3398,24.3109,24.3181,24700.0
2013-06-21 14:10:00,33.63,33.68,33.63,33.67,20900.0,24.3181,24.3543,24.3181,24.347,20900.0
2013-06-21 14:15:00,33.68,33.71,33.66,33.71,23400.0,24.3543,24.376,24.3398,24.376,23400.0
2013-06-21 14:20:00,33.7,33.71,33.68,33.7,28500.0,24.3687,24.376,24.3543,24.3687,28500.0
2013-06-21 14:25:00,33.71,33.72,33.67,33.71,25200.0,24.376,24.3832,24.347,24.376,25200.0
2013-06-21 14:30:00,33.7,33.75,33.69,33.74,47700.0,24.3687,24.4049,24.3615,24.3976,47700.0
2013-06-21 14:35:00,33.74,33.74,33.68,33.73,64600.0,24.3976,24.3976,24.3543,24.3904,64600.0
2013-06-21 14:40:00,33.73,33.73,33.67,33.68,36100.0,24.3904,24.3904,24.347,24.3543,36100.0
2013-06-21 14:45:00,33.68,33.71,33.68,33.7,22400.0,24.3543,24.376,24.3543,24.3687,22400.0
2013-06-21 14:50:00,33.7,33.74,33.7,33.74,23200.0,24.3687,24.3976,24.3687,24.3976,23200.0
2013-06-21 14:55:00,33.73,33.79,33.7,33.79,40100.0,24.3904,24.4338,24.3687,24.4338,40100.0
2013-06-21 15:00:00,33.78,33.8,33.75,33.79,24200.0,24.4266,24.441,24.4049,24.4338,24200.0
2013-06-21 15:05:00,33.79,33.84,33.79,33.83,45800.0,24.4338,24.47,24.4338,24.4627,45800.0
2013-06-21 15:10:00,33.83,33.87,33.83,33.84,49800.0,24.4627,24.4917,24.4627,24.47,49800.0
2013-06-21 15:15:00,33.83,33.85,33.77,33.77,32000.0,24.4627,24.4772,24.4193,24.4193,32000.0
2013-06-21 15:20:00,33.77,33.8,33.76,33.78,42600.0,24.4193,24.441,24.4121,24.4266,42600.0
2013-06-21 15:25:00,33.79,33.81,33.77,33.81,51900.0,24.4338,24.4483,24.4193,24.4483,51900.0
2013-06-21 15:30:00,33.82,33.82,33.8,33.8,49200.0,24.4555,24.4555,24.441,24.441,49200.0
2013-06-21 15:35:00,33.8,33.86,33.8,33.85,70600.0,24.441,24.4844,24.441,24.4772,70600.0
2013-06-21 15:40:00,33.85,33.85,33.76,33.76,70000.0,24.4772,24.4772,24.4121,24.4121,70000.0
2013-06-21 15:45:00,33.76,33.76,33.7,33.73,116600.0,24.4121,24.4121,24.3687,24.3904,116600.0
2013-06-21 15:50:00,33.73,33.73,33.68,33.71,64300.0,24.3904,24.3904,24.3543,24.376,64300.0
2013-06-21 15:55:00,33.71,33.71,33.64,33.69,429300.0,24.376,24.376,24.3253,24.3615,429300.0
2013-06-24 09:30:00,33.49,33.49,33.38,33.46,61200.0,24.2169,24.2169,24.1373,24.1952,61200.0
2013-06-24 09:35:00,33.45,33.48,33.4,33.43,23400.0,24.1879,24.2096,24.1518,24.1735,23400.0
2013-06-24 09:40:00,33.42,33.47,33.42,33.46,23800.0,24.1663,24.2024,24.1663,24.1952,23800.0
2013-06-24 09:45:00,33.44,33.44,33.38,33.41,22900.0,24.1807,24.1807,24.1373,24.159,22900.0
2013-06-24 09:50:00,33.42,33.47,33.36,33.4,52000.0,24.1663,24.2024,24.1229,24.1518,52000.0
2013-06-24 09:55:00,33.41,33.43,33.37,33.42,55000.0,24.159,24.1735,24.1301,24.1663,55000.0
2013-06-24 10:00:00,33.42,33.45,33.4,33.45,46700.0,24.1663,24.1879,24.1518,24.1879,46700.0
2013-06-24 10:05:00,33.44,33.56,33.44,33.55,31000.0,24.1807,24.2675,24.1807,24.2603,31000.0
2013-06-24 10:10:00,33.54,33.56,33.49,33.52,80300.0,24.253,24.2675,24.2169,24.2386,80300.0
2013-06-24 10:15:00,33.52,33.55,33.48,33.53,44000.0,24.2386,24.2603,24.2096,24.2458,44000.0
2013-06-24 10:20:00,33.52,33.52,33.44,33.44,21200.0,24.2386,24.2386,24.1807,24.1807,21200.0
2013-06-24 10:25:00,33.44,33.48,33.41,33.46,23200.0,24.1807,24.2096,24.159,24.1952,23200.0
2013-06-24 10:30:00,33.45,33.52,33.44,33.49,35500.0,24.1879,24.2386,24.1807,24.2169,35500.0
2013-06-24 10:35:00,33.49,33.58,33.49,33.58,21600.0,24.2169,24.282,24.2169,24.282,21600.0
2013-06-24 10:40:00,33.58,33.66,33.58,33.66,30200.0,24.282,24.3398,24.282,24.3398,30200.0
2013-06-24 10:45:00,33.67,33.67,33.62,33.64,20500.0,24.347,24.347,24.3109,24.3253,20500.0
2013-06-24 10:50:00,33.64,33.65,33.62,33.62,7000.0,24.3253,24.3326,24.3109,24.3109,7000.0
2013-06-24 10:55:00,33.62,33.65,33.61,33.62,23800.0,24.3109,24.3326,24.3036,24.3109,23800.0
2013-06-24 11:00:00,33.61,33.65,33.6,33.63,17500.0,24.3036,24.3326,24.2964,24.3181,17500.0
2013-06-24 11:05:00,33.63,33.64,33.6,33.62,20000.0,24.3181,24.3253,24.2964,24.3109,20000.0
2013-06-24 11:10:00,33.61,33.63,33.51,33.53,45800.0,24.3036,24.3181,24.2313,24.2458,45800.0
2013-06-24 11:15:00,33.53,33.54,33.49,33.49,16000.0,24.2458,24.253,24.2169,24.2169,16000.0
2013-06-24 11:20:00,33.49,33.51,33.45,33.49,28200.0,24.2169,24.2313,24.1879,24.2169,28200.0
2013-06-24 11:25:00,33.49,33.51,33.46,33.46,18900.0,24.2169,24.2313,24.1952,24.1952,18900.0
2013-06-24 11:30:00,33.46,33.54,33.46,33.5,35200.0,24.1952,24.253,24.1952,24.2241,35200.0
2013-06-24 11:35:00,33.5,33.52,33.5,33.5,15700.0,24.2241,24.2386,24.2241,24.2241,15700.0
2013-06-24 11:40:00,33.5,33.56,33.49,33.5,27600.0,24.2241,24.2675,24.2169,24.2241,27600.0
2013-06-24 11:45:00,33.49,33.52,33.48,33.51,17800.0,24.2169,24.2386,24.2096,24.2313,17800.0
2013-06-24 11:50:00,33.5,33.56,33.5,33.54,24200.0,24.2241,24.2675,24.2241,24.253,24200.0
2013-06-24 11:55:00,33.54,33.55,33.51,33.53,19200.0,24.253,24.2603,24.2313,24.2458,19200.0
2013-06-24 12:00:00,33.55,33.57,33.51,33.53,49100.0,24.2603,24.2747,24.2313,24.2458,49100.0
2013-06-24 12:05:00,33.51,33.52,33.48,33.5,28700.0,24.2313,24.2386,24.2096,24.2241,28700.0
2013-06-24 12:10:00,33.5,33.52,33.47,33.51,20100.0,24.2241,24.2386,24.2024,24.2313,20100.0
2013-06-24 12:15:00,33.51,33.52,33.49,33.51,21300.0,24.2313,24.2386,24.2169,24.2313,21300.0
2013-06-24 12:20:00,33.5,33.51,33.47,33.51,28400.0,24.2241,24.2313,24.2024,24.2313,28400.0
2013-06-24 12:25:00,33.51,33.56,33.49,33.54,27400.0,24.2313,24.2675,24.2169,24.253,27400.0
2013-06-24 12:30:00,33.54,33.57,33.54,33.54,88000.0,24.253,24.2747,24.253,24.253,88000.0
2013-06-24 12:35:00,33.55,33.57,33.54,33.55,24800.0,24.2603,24.2747,24.253,24.2603,24800.0
2013-06-24 12:40:00,33.56,33.56,33.51,33.54,34300.0,24.2675,24.2675,24.2313,24.253,34300.0
2013-06-24 12:45:00,33.54,33.56,33.53,33.54,10800.0,24.253,24.2675,24.2458,24.253,10800.0
2013-06-24 12:50:00,33.53,33.56,33.51,33.55,21100.0,24.2458,24.2675,24.2313,24.2603,21100.0
2013-06-24 12:55:00,33.56,33.6,33.55,33.59,13200.0,24.2675,24.2964,24.2603,24.2892,13200.0
2013-06-24 13:00:00,33.58,33.6,33.57,33.59,16200.0,24.282,24.2964,24.2747,24.2892,16200.0
2013-06-24 13:05:00,33.59,33.62,33.56,33.61,23400.0,24.2892,24.3109,24.2675,24.3036,23400.0
2013-06-24 13:10:00,33.61,33.7,33.6,33.7,22100.0,24.3036,24.3687,24.2964,24.3687,22100.0
2013-06-24 13:15:00,33.7,33.75,33.66,33.74,32800.0,24.3687,24.4049,24.3398,24.3976,32800.0
2013-06-24 13:20:00,33.75,33.76,33.72,33.75,16000.0,24.4049,24.4121,24.3832,24.4049,16000.0
2013-06-24 13:25:00,33.75,33.78,33.72,33.77,30800.0,24.4049,24.4266,24.3832,24.4193,30800.0
2013-06-24 13:30:00,33.77,33.79,33.75,33.75,8800.0,24.4193,24.4338,24.4049,24.4049,8800.0
2013-06-24 13:35:00,33.75,33.77,33.75,33.77,29000.0,24.4049,24.4193,24.4049,24.4193,29000.0
2013-06-24 13:40:00,33.77,33.83,33.76,33.82,22000.0,24.4193,24.4627,24.4121,24.4555,22000.0
2013-06-24 13:45:00,33.83,33.83,33.79,33.79,13400.0,24.4627,24.4627,24.4338,24.4338,13400.0
2013-06-24 13:50:00,33.79,33.79,33.73,33.75,28400.0,24.4338,24.4338,24.3904,24.4049,28400.0
2013-06-24 13:55:00,33.75,33.81,33.74,33.81,16600.0,24.4049,24.4483,24.3976,24.4483,16600.0
2013-06-24 14:00:00,33.82,33.83,33.77,33.82,20900.0,24.4555,24.4627,24.4193,24.4555,20900.0
2013-06-24 14:05:00,33.83,33.91,33.83,33.91,31800.0,24.4627,24.5206,24.4627,24.5206,31800.0
2013-06-24 14:10:00,33.91,33.93,33.85,33.85,19500.0,24.5206,24.535,24.4772,24.4772,19500.0
2013-06-24 14:15:00,33.86,33.88,33.84,33.86,35600.0,24.4844,24.4989,24.47,24.4844,35600.0
2013-06-24 14:20:00,33.87,33.94,33.87,33.92,43200.0,24.4917,24.5423,24.4917,24.5278,43200.0
2013-06-24 14:25:00,33.92,33.93,33.9,33.92,31300.0,24.5278,24.535,24.5133,24.5278,31300.0
2013-06-24 14:30:00,33.91,33.94,33.91,33.91,11900.0,24.5206,24.5423,24.5206,24.5206,11900.0
2013-06-24 14:35:00,33.91,33.95,33.88,33.95,17000.0,24.5206,24.5495,24.4989,24.5495,17000.0
2013-06-24 14:40:00,33.97,33.97,33.93,33.93,16400.0,24.564,24.564,24.535,24.535,16400.0
2013-06-24 14:45:00,33.93,33.94,33.9,33.93,11500.0,24.535,24.5423,24.5133,24.535,11500.0
2013-06-24 14:50:00,33.92,33.95,33.91,33.92,19400.0,24.5278,24.5495,24.5206,24.5278,19400.0
2013-06-24 14:55:00,33.92,33.92,33.87,33.89,30500.0,24.5278,24.5278,24.4917,24.5061,30500.0
2013-06-24 15:00:00,33.88,33.94,33.86,33.92,16600.0,24.4989,24.5423,24.4844,24.5278,16600.0
2013-06-24 15:05:00,33.92,33.96,33.91,33.92,26500.0,24.5278,24.5567,24.5206,24.5278,26500.0
2013-06-24 15:10:00,33.93,33.94,33.88,33.89,16900.0,24.535,24.5423,24.4989,24.5061,16900.0
2013-06-24 15:15:00,33.88,33.88,33.84,33.87,21700.0,24.4989,24.4989,24.47,24.4917,21700.0
2013-06-24 15:20:00,33.86,33.9,33.85,33.87,25500.0,24.4844,24.5133,24.4772,24.4917,25500.0
2013-06-24 15:25:00,33.88,33.88,33.83,33.84,22500.0,24.4989,24.4989,24.4627,24.47,22500.0
2013-06-24 15:30:00,33.84,33.88,33.82,33.82,21200.0,24.47,24.4989,24.4555,24.4555,21200.0
2013-06-24 15:35:00,33.82,33.91,33.82,33.9,27700.0,24.4555,24.5206,24.4555,24.5133,27700.0
2013-06-24 15:40:00,33.89,33.9,33.82,33.83,20100.0,24.5061,24.5133,24.4555,24.4627,20100.0
2013-06-24 15:45:00,33.81,33.82,33.71,33.74,75700.0,24.4483,24.4555,24.376,24.3976,75700.0
2013-06-24 15:50:00,33.74,33.78,33.72,33.77,66500.0,24.3976,24.4266,24.3832,24.4193,66500.0
2013-06-24 15:55:00,33.76,33.76,33.66,33.67,109000.0,24.4121,24.4121,24.3398,24.347,109000.0
2013-06-25 09:30:00,33.88,33.94,33.82,33.92,48000.0,24.4989,24.5423,24.4555,24.5278,48000.0
2013-06-25 09:35:00,33.91,33.91,33.73,33.76,24000.0,24.5206,24.5206,24.3904,24.4121,24000.0
2013-06-25 09:40:00,33.77,33.87,33.77,33.83,18000.0,24.4193,24.4917,24.4193,24.4627,18000.0
2013-06-25 09:45:00,33.84,33.86,33.75,33.77,21400.0,24.47,24.4844,24.4049,24.4193,21400.0
2013-06-25 09:50:00,33.78,33.8,33.74,33.74,20800.0,24.4266,24.441,24.3976,24.3976,20800.0
2013-06-25 09:55:00,33.74,33.74,33.66,33.74,23500.0,24.3976,24.3976,24.3398,24.3976,23500.0
2013-06-25 10:00:00,33.73,33.78,33.72,33.75,30200.0,24.3904,24.4266,24.3832,24.4049,30200.0
2013-06-25 10:05:00,33.74,33.75,33.65,33.72,31400.0,24.3976,24.4049,24.3326,24.3832,31400.0
2013-06-25 10:10:00,33.72,33.79,33.71,33.76,32000.0,24.3832,24.4338,24.376,24.4121,32000.0
2013-06-25 10:15:00,33.77,33.77,33.67,33.72,32200.0,24.4193,24.4193,24.347,24.3832,32200.0
2013-06-25 10:20:00,33.72,33.85,33.72,33.85,16400.0,24.3832,24.4772,24.3832,24.4772,16400.0
2013-06-25 10:25:00,33.85,33.88,33.83,33.86,21900.0,24.4772,24.4989,24.4627,24.4844,21900.0
2013-06-25 10:30:00,33.85,33.87,33.82,33.83,20400.0,24.4772,24.4917,24.4555,24.4627,20400.0
2013-06-25 10:35:00,33.83,33.83,33.74,33.81,87400.0,24.4627,24.4627,24.3976,24.4483,87400.0
2013-06-25 10:40:00,33.8,33.89,33.79,33.89,24900.0,24.441,24.5061,24.4338,24.5061,24900.0
2013-06-25 10:45:00,33.89,33.92,33.87,33.92,17600.0,24.5061,24.5278,24.4917,24.5278,17600.0
2013-06-25 10:50:00,33.91,33.92,33.89,33.91,16100.0,24.5206,24.5278,24.5061,24.5206,16100.0
2013-06-25 10:55:00,33.92,33.95,33.91,33.95,17600.0,24.5278,24.5495,24.5206,24.5495,17600.0
2013-06-25 11:00:00,33.95,33.95,33.91,33.92,27300.0,24.5495,24.5495,24.5206,24.5278,27300.0
2013-06-25 11:05:00,33.91,33.97,33.91,33.97,14600.0,24.5206,24.564,24.5206,24.564,14600.0
2013-06-25 11:10:00,33.96,33.97,33.93,33.95,13900.0,24.5567,24.564,24.535,24.5495,13900.0
2013-06-25 11:15:00,33.95,33.95,33.92,33.93,10900.0,24.5495,24.5495,24.5278,24.535,10900.0
2013-06-25 11:20:00,33.93,33.94,33.92,33.93,12000.0,24.535,24.5423,24.5278,24.535,12000.0
2013-06-25 11:25:00,33.92,33.93,33.86,33.89,19100.0,24.5278,24.535,24.4844,24.5061,19100.0
2013-06-25 11:30:00,33.89,33.91,33.88,33.9,11100.0,24.5061,24.5206,24.4989,24.5133,11100.0
2013-06-25 11:35:00,33.9,33.91,33.89,33.9,8100.0,24.5133,24.5206,24.5061,24.5133,8100.0
2013-06-25 11:40:00,33.91,33.92,33.85,33.87,22000.0,24.5206,24.5278,24.4772,24.4917,22000.0
2013-06-25 11:45:00,33.86,33.87,33.8,33.81,21400.0,24.4844,24.4917,24.441,24.4483,21400.0
2013-06-25 11:50:00,33.81,33.83,33.81,33.83,8200.0,24.4483,24.4627,24.4483,24.4627,8200.0
2013-06-25 11:55:00,33.83,33.86,33.83,33.86,15400.0,24.4627,24.4844,24.4627,24.4844,15400.0
2013-06-25 12:00:00,33.86,33.88,33.84,33.87,14400.0,24.4844,24.4989,24.47,24.4917,14400.0
2013-06-25 12:05:00,33.87,33.9,33.87,33.89,10100.0,24.4917,24.5133,24.4917,24.5061,10100.0
2013-06-25 12:10:00,33.88,33.89,33.87,33.88,15500.0,24.4989,24.5061,24.4917,24.4989,15500.0
2013-06-25 12:15:00,33.87,33.9,33.86,33.9,10200.0,24.4917,24.5133,24.4844,24.5133,10200.0
2013-06-25 12:20:00,33.9,33.9,33.88,33.88,7200.0,24.5133,24.5133,24.4989,24.4989,7200.0
2013-06-25 12:25:00,33.88,33.92,33.88,33.92,13600.0,24.4989,24.5278,24.4989,24.5278,13600.0
2013-06-25 12:30:00,33.92,33.97,33.92,33.97,10700.0,24.5278,24.564,24.5278,24.564,10700.0
2013-06-25 12:35:00,33.97,34.0,33.97,33.98,17000.0,24.564,24.5857,24.564,24.5712,17000.0
2013-06-25 12:40:00,33.98,33.99,33.96,33.98,14000.0,24.5712,24.5784,24.5567,24.5712,14000.0
2013-06-25 12:45:00,33.98,33.99,33.97,33.99,10300.0,24.5712,24.5784,24.564,24.5784,10300.0
2013-06-25 12:50:00,33.99,34.0,33.98,33.99,14200.0,24.5784,24.5857,24.5712,24.5784,14200.0
2013-06-25 12:55:00,33.99,34.0,33.96,33.96,14600.0,24.5784,24.5857,24.5567,24.5567,14600.0
2013-06-25 13:00:00,33.97,33.98,33.96,33.98,9600.0,24.564,24.5712,24.5567,24.5712,9600.0
2013-06-25 13:05:00,33.98,33.98,33.94,33.94,20000.0,24.5712,24.5712,24.5423,24.5423,20000.0
2013-06-25 13:10:00,33.94,33.96,33.92,33.95,8500.0,24.5423,24.5567,24.5278,24.5495,8500.0
2013-06-25 13:15:00,33.96,33.96,33.93,33.94,11400.0,24.5567,24.5567,24.535,24.5423,11400.0
2013-06-25 13:20:00,33.94,33.94,33.91,33.93,14700.0,24.5423,24.5423,24.5206,24.535,14700.0
2013-06-25 13:25:00,33.94,33.95,33.92,33.93,9300.0,24.5423,24.5495,24.5278,24.535,9300.0
2013-06-25 13:30:00,33.93,33.93,33.89,33.91,15600.0,24.535,24.535,24.5061,24.5206,15600.0
2013-06-25 13:35:00,33.91,33.95,33.91,33.94,12600.0,24.5206,24.5495,24.5206,24.5423,12600.0
2013-06-25 13:40:00,33.93,33.99,33.92,33.95,30300.0,24.535,24.5784,24.5278,24.5495,30300.0
2013-06-25 13:45:00,33.95,33.95,33.94,33.94,12100.0,24.5495,24.5495,24.5423,24.5423,12100.0
2013-06-25 13:50:00,33.94,33.95,33.93,33.94,12300.0,24.5423,24.5495,24.535,24.5423,12300.0
2013-06-25 13:55:00,33.93,33.93,33.89,33.89,18500.0,24.535,24.535,24.5061,24.5061,18500.0
2013-06-25 14:00:00,33.89,33.9,33.86,33.87,45200.0,24.5061,24.5133,24.4844,24.4917,45200.0
2013-06-25 14:05:00,33.87,33.88,33.84,33.85,12700.0,24.4917,24.4989,24.47,24.4772,12700.0
2013-06-25 14:10:00,33.84,33.84,33.8,33.81,22100.0,24.47,24.47,24.441,24.4483,22100.0
2013-06-25 14:15:00,33.81,33.84,33.8,33.83,20200.0,24.4483,24.47,24.441,24.4627,20200.0
2013-06-25 14:20:00,33.83,33.83,33.77,33.78,15900.0,24.4627,24.4627,24.4193,24.4266,15900.0
2013-06-25 14:25:00,33.78,33.79,33.77,33.78,13800.0,24.4266,24.4338,24.4193,24.4266,13800.0
2013-06-25 14:30:00,33.78,33.83,33.77,33.83,32000.0,24.4266,24.4627,24.4193,24.4627,32000.0
2013-06-25 14:35:00,33.84,33.85,33.79,33.82,40900.0,24.47,24.4772,24.4338,24.4555,40900.0
2013-06-25 14:40:00,33.82,33.84,33.81,33.81,20500.0,24.4555,24.47,24.4483,24.4483,20500.0
2013-06-25 14:45:00,33.81,33.82,33.78,33.8,25100.0,24.4483,24.4555,24.4266,24.441,25100.0
2013-06-25 14:50:00,33.81,33.85,33.8,33.84,13100.0,24.4483,24.4772,24.441,24.47,13100.0
2013-06-25 14:55:00,33.84,33.86,33.81,33.81,35400.0,24.47,24.4844,24.4483,24.4483,35400.0
2013-06-25 15:00:00,33.81,33.85,33.81,33.83,24800.0,24.4483,24.4772,24.4483,24.4627,24800.0
2013-06-25 15:05:00,33.82,33.87,33.82,33.87,30400.0,24.4555,24.4917,24.4555,24.4917,30400.0
2013-06-25 15:10:00,33.87,33.89,33.85,33.85,32300.0,24.4917,24.5061,24.4772,24.4772,32300.0
2013-06-25 15:15:00,33.85,33.86,33.81,33.81,18800.0,24.4772,24.4844,24.4483,24.4483,18800.0
2013-06-25 15:20:00,33.81,33.82,33.79,33.82,27300.0,24.4483,24.4555,24.4338,24.4555,27300.0
2013-06-25 15:25:00,33.82,33.85,33.82,33.84,20000.0,24.4555,24.4772,24.4555,24.47,20000.0
2013-06-25 15:30:00,33.85,33.88,33.83,33.88,37600.0,24.4772,24.4989,24.4627,24.4989,37600.0
2013-06-25 15:35:00,33.88,33.92,33.88,33.9,27200.0,24.4989,24.5278,24.4989,24.5133,27200.0
2013-06-25 15:40:00,33.9,33.93,33.89,33.93,40700.0,24.5133,24.535,24.5061,24.535,40700.0
2013-06-25 15:45:00,33.93,33.93,33.87,33.88,60100.0,24.535,24.535,24.4917,24.4989,60100.0
2013-06-25 15:50:00,33.88,33.93,33.85,33.93,58700.0,24.4989,24.535,24.4772,24.535,58700.0
2013-06-25 15:55:00,33.92,33.93,33.85,33.87,146700.0,24.5278,24.535,24.4772,24.4917,146700.0
2013-06-26 09:30:00,34.06,34.16,34.03,34.12,45100.0,24.629,24.7014,24.6073,24.6724,45100.0
2013-06-26 09:35:00,34.12,34.23,34.12,34.23,11700.0,24.6724,24.752,24.6724,24.752,11700.0
2013-06-26 09:40:00,34.22,34.27,34.2,34.25,21800.0,24.7447,24.7809,24.7303,24.7664,21800.0
2013-06-26 09:45:00,34.26,34.28,34.25,34.27,13900.0,24.7737,24.7881,24.7664,24.7809,13900.0
2013-06-26 09:50:00,34.27,34.28,34.23,34.23,15600.0,24.7809,24.7881,24.752,24.752,15600.0
2013-06-26 09:55:00,34.23,34.25,34.21,34.22,22200.0,24.752,24.7664,24.7375,24.7447,22200.0
2013-06-26 10:00:00,34.23,34.29,34.23,34.26,16700.0,24.752,24.7954,24.752,24.7737,16700.0
2013-06-26 10:05:00,34.26,34.27,34.23,34.24,13300.0,24.7737,24.7809,24.752,24.7592,13300.0
2013-06-26 10:10:00,34.24,34.25,34.21,34.22,25300.0,24.7592,24.7664,24.7375,24.7447,25300.0
2013-06-26 10:15:00,34.22,34.22,34.17,34.2,14800.0,24.7447,24.7447,24.7086,24.7303,14800.0
2013-06-26 10:20:00,34.2,34.23,34.2,34.21,9800.0,24.7303,24.752,24.7303,24.7375,9800.0
2013-06-26 10:25:00,34.21,34.21,34.14,34.14,27100.0,24.7375,24.7375,24.6869,24.6869,27100.0
2013-06-26 10:30:00,34.15,34.17,34.1,34.12,18900.0,24.6941,24.7086,24.658,24.6724,18900.0
2013-06-26 10:35:00,34.12,34.2,34.12,34.19,30400.0,24.6724,24.7303,24.6724,24.723,30400.0
2013-06-26 10:40:00,34.19,34.21,34.17,34.2,17200.0,24.723,24.7375,24.7086,24.7303,17200.0
2013-06-26 10:45:00,34.2,34.21,34.18,34.2,21000.0,24.7303,24.7375,24.7158,24.7303,21000.0
2013-06-26 10:50:00,34.21,34.21,34.19,34.2,14300.0,24.7375,24.7375,24.723,24.7303,14300.0
2013-06-26 10:55:00,34.2,34.2,34.16,34.16,3700.0,24.7303,24.7303,24.7014,24.7014,3700.0
2013-06-26 11:00:00,34.16,34.16,34.11,34.12,10000.0,24.7014,24.7014,24.6652,24.6724,10000.0
2013-06-26 11:05:00,34.12,34.13,34.08,34.11,15500.0,24.6724,24.6797,24.6435,24.6652,15500.0
2013-06-26 11:10:00,34.11,34.13,34.09,34.12,11400.0,24.6652,24.6797,24.6507,24.6724,11400.0
2013-06-26 11:15:00,34.12,34.18,34.11,34.17,17700.0,24.6724,24.7158,24.6652,24.7086,17700.0
2013-06-26 11:20:00,34.17,34.18,34.13,34.13,18600.0,24.7086,24.7158,24.6797,24.6797,18600.0
2013-06-26 11:25:00,34.15,34.16,34.12,34.15,10000.0,24.6941,24.7014,24.6724,24.6941,10000.0
2013-06-26 11:30:00,34.15,34.17,34.12,34.17,13000.0,24.6941,24.7086,24.6724,24.7086,13000.0
2013-06-26 11:35:00,34.16,34.18,34.12,34.14,11100.0,24.7014,24.7158,24.6724,24.6869,11100.0
2013-06-26 11:40:00,34.14,34.16,34.12,34.15,6300.0,24.6869,24.7014,24.6724,24.6941,6300.0
2013-06-26 11:45:00,34.15,34.19,34.14,34.18,9200.0,24.6941,24.723,24.6869,24.7158,9200.0
2013-06-26 11:50:00,34.18,34.19,34.16,34.16,6400.0,24.7158,24.723,24.7014,24.7014,6400.0
2013-06-26 11:55:00,34.17,34.19,34.16,34.17,12700.0,24.7086,24.723,24.7014,24.7086,12700.0
2013-06-26 12:00:00,34.17,34.2,34.16,34.19,27400.0,24.7086,24.7303,24.7014,24.723,27400.0
2013-06-26 12:05:00,34.2,34.2,34.17,34.18,13000.0,24.7303,24.7303,24.7086,24.7158,13000.0
2013-06-26 12:10:00,34.18,34.2,34.17,34.19,12800.0,24.7158,24.7303,24.7086,24.723,12800.0
2013-06-26 12:15:00,34.2,34.21,34.19,34.19,24500.0,24.7303,24.7375,24.723,24.723,24500.0
2013-06-26 12:20:00,34.19,34.2,34.15,34.15,10100.0,24.723,24.7303,24.6941,24.6941,10100.0
2013-06-26 12:25:00,34.15,34.16,34.13,34.14,8900.0,24.6941,24.7014,24.6797,24.6869,8900.0
2013-06-26 12:30:00,34.14,34.15,34.09,34.09,12600.0,24.6869,24.6941,24.6507,24.6507,12600.0
2013-06-26 12:35:00,34.09,34.09,34.06,34.08,14500.0,24.6507,24.6507,24.629,24.6435,14500.0
2013-06-26 12:40:00,34.08,34.1,34.08,34.08,16800.0,24.6435,24.658,24.6435,24.6435,16800.0
2013-06-26 12:45:00,34.08,34.09,34.07,34.07,9000.0,24.6435,24.6507,24.6363,24.6363,9000.0
2013-06-26 12:50:00,34.07,34.08,34.06,34.06,14000.0,24.6363,24.6435,24.629,24.629,14000.0
2013-06-26 12:55:00,34.06,34.06,34.02,34.03,40200.0,24.629,24.629,24.6001,24.6073,40200.0
2013-06-26 13:00:00,34.02,34.07,34.02,34.02,25000.0,24.6001,24.6363,24.6001,24.6001,25000.0
2013-06-26 13:05:00,34.03,34.04,34.01,34.02,24000.0,24.6073,24.6146,24.5929,24.6001,24000.0
2013-06-26 13:10:00,34.02,34.04,34.01,34.04,24700.0,24.6001,24.6146,24.5929,24.6146,24700.0
2013-06-26 13:15:00,34.04,34.06,34.02,34.04,17500.0,24.6146,24.629,24.6001,24.6146,17500.0
2013-06-26 13:20:00,34.04,34.05,34.02,34.04,6000.0,24.6146,24.6218,24.6001,24.6146,6000.0
2013-06-26 13:25:00,34.04,34.07,34.03,34.06,19600.0,24.6146,24.6363,24.6073,24.629,19600.0
2013-06-26 13:30:00,34.07,34.09,34.05,34.06,24600.0,24.6363,24.6507,24.6218,24.629,24600.0
2013-06-26 13:35:00,34.07,34.12,34.07,34.11,12400.0,24.6363,24.6724,24.6363,24.6652,12400.0
2013-06-26 13:40:00,34.11,34.13,34.09,34.1,16500.0,24.6652,24.6797,24.6507,24.658,16500.0
2013-06-26 13:45:00,34.11,34.14,34.11,34.13,8600.0,24.6652,24.6869,24.6652,24.6797,8600.0
2013-06-26 13:50:00,34.12,34.15,34.11,34.14,14300.0,24.6724,24.6941,24.6652,24.6869,14300.0
2013-06-26 13:55:00,34.14,34.16,34.14,34.16,7600.0,24.6869,24.7014,24.6869,24.7014,7600.0
2013-06-26 14:00:00,34.16,34.2,34.16,34.19,16900.0,24.7014,24.7303,24.7014,24.723,16900.0
2013-06-26 14:05:00,34.19,34.2,34.17,34.2,24300.0,24.723,24.7303,24.7086,24.7303,24300.0
2013-06-26 14:10:00,34.19,34.2,34.17,34.18,17200.0,24.723,24.7303,24.7086,24.7158,17200.0
2013-06-26 14:15:00,34.18,34.2,34.18,34.18,12100.0,24.7158,24.7303,24.7158,24.7158,12100.0
2013-06-26 14:20:00,34.19,34.21,34.18,34.18,16600.0,24.723,24.7375,24.7158,24.7158,16600.0
2013-06-26 14:25:00,34.19,34.2,34.18,34.2,13400.0,24.723,24.7303,24.7158,24.7303,13400.0
2013-06-26 14:30:00,34.2,34.2,34.18,34.19,24000.0,24.7303,24.7303,24.7158,24.723,24000.0
2013-06-26 14:35:00,34.18,34.2,34.18,34.2,13600.0,24.7158,24.7303,24.7158,24.7303,13600.0
2013-06-26 14:40:00,34.19,34.2,34.19,34.19,14900.0,24.723,24.7303,24.723,24.723,14900.0
2013-06-26 14:45:00,34.2,34.2,34.17,34.18,11200.0,24.7303,24.7303,24.7086,24.7158,11200.0
2013-06-26 14:50:00,34.19,34.2,34.18,34.2,8200.0,24.723,24.7303,24.7158,24.7303,8200.0
2013-06-26 14:55:00,34.19,34.24,34.19,34.22,34600.0,24.723,24.7592,24.723,24.7447,34600.0
2013-06-26 15:00:00,34.21,34.26,34.21,34.24,35900.0,24.7375,24.7737,24.7375,24.7592,35900.0
2013-06-26 15:05:00,34.24,34.25,34.19,34.2,58900.0,24.7592,24.7664,24.723,24.7303,58900.0
2013-06-26 15:10:00,34.2,34.2,34.17,34.18,26200.0,24.7303,24.7303,24.7086,24.7158,26200.0
2013-06-26 15:15:00,34.17,34.18,34.16,34.16,21100.0,24.7086,24.7158,24.7014,24.7014,21100.0
2013-06-26 15:20:00,34.16,34.18,34.16,34.17,25100.0,24.7014,24.7158,24.7014,24.7086,25100.0
2013-06-26 15:25:00,34.17,34.18,34.16,34.16,18600.0,24.7086,24.7158,24.7014,24.7014,18600.0
2013-06-26 15:30:00,34.16,34.18,34.16,34.17,42900.0,24.7014,24.7158,24.7014,24.7086,42900.0
2013-06-26 15:35:00,34.18,34.18,34.14,34.16,49100.0,24.7158,24.7158,24.6869,24.7014,49100.0
2013-06-26 15:40:00,34.16,34.18,34.14,34.15,42500.0,24.7014,24.7158,24.6869,24.6941,42500.0
2013-06-26 15:45:00,34.15,34.16,34.13,34.16,64600.0,24.6941,24.7014,24.6797,24.7014,64600.0
2013-06-26 15:50:00,34.16,34.17,34.14,34.15,147000.0,24.7014,24.7086,24.6869,24.6941,147000.0
2013-06-26 15:55:00,34.15,34.16,34.09,34.1,179500.0,24.6941,24.7014,24.6507,24.658,179500.0
2013-06-27 09:30:00,34.26,34.32,34.24,34.32,32900.0,24.7737,24.8171,24.7592,24.8171,32900.0
2013-06-27 09:35:00,34.32,34.36,34.32,34.34,19500.0,24.8171,24.846,24.8171,24.8315,19500.0
2013-06-27 09:40:00,34.35,34.38,34.3,34.3,20800.0,24.8387,24.8604,24.8026,24.8026,20800.0
2013-06-27 09:45:00,34.31,34.37,34.31,34.36,34600.0,24.8098,24.8532,24.8098,24.846,34600.0
2013-06-27 09:50:00,34.35,34.37,34.32,34.32,20200.0,24.8387,24.8532,24.8171,24.8171,20200.0
2013-06-27 09:55:00,34.33,34.34,34.29,34.32,12600.0,24.8243,24.8315,24.7954,24.8171,12600.0
2013-06-27 10:00:00,34.34,34.35,34.3,34.3,18400.0,24.8315,24.8387,24.8026,24.8026,18400.0
2013-06-27 10:05:00,34.3,34.31,34.25,34.26,10200.0,24.8026,24.8098,24.7664,24.7737,10200.0
2013-06-27 10:10:00,34.26,34.3,34.26,34.27,28300.0,24.7737,24.8026,24.7737,24.7809,28300.0
2013-06-27 10:15:00,34.27,34.35,34.27,34.35,26600.0,24.7809,24.8387,24.7809,24.8387,26600.0
2013-06-27 10:20:00,34.35,34.45,34.34,34.45,38200.0,24.8387,24.9111,24.8315,24.9111,38200.0
2013-06-27 10:25:00,34.44,34.54,34.44,34.54,37000.0,24.9038,24.9761,24.9038,24.9761,37000.0
2013-06-27 10:30:00,34.54,34.58,34.53,34.56,30300.0,24.9761,25.0051,24.9689,24.9906,30300.0
2013-06-27 10:35:00,34.55,34.59,34.54,34.55,29000.0,24.9834,25.0123,24.9761,24.9834,29000.0
2013-06-27 10:40:00,34.55,34.55,34.5,34.51,19900.0,24.9834,24.9834,24.9472,24.9544,19900.0
2013-06-27 10:45:00,34.51,34.51,34.47,34.48,10400.0,24.9544,24.9544,24.9255,24.9327,10400.0
2013-06-27 10:50:00,34.48,34.5,34.48,34.49,6900.0,24.9327,24.9472,24.9327,24.94,6900.0
2013-06-27 10:55:00,34.49,34.5,34.47,34.47,5700.0,24.94,24.9472,24.9255,24.9255,5700.0
2013-06-27 11:00:00,34.47,34.48,34.45,34.47,30100.0,24.9255,24.9327,24.9111,24.9255,30100.0
2013-06-27 11:05:00,34.48,34.5,34.47,34.47,14100.0,24.9327,24.9472,24.9255,24.9255,14100.0
2013-06-27 11:10:00,34.47,34.47,34.43,34.44,13800.0,24.9255,24.9255,24.8966,24.9038,13800.0
2013-06-27 11:15:00,34.45,34.47,34.44,34.45,14100.0,24.9111,24.9255,24.9038,24.9111,14100.0
2013-06-27 11:20:00,34.45,34.46,34.39,34.39,26100.0,24.9111,24.9183,24.8677,24.8677,26100.0
2013-06-27 11:25:00,34.4,34.41,34.35,34.35,29800.0,24.8749,24.8821,24.8387,24.8387,29800.0
2013-06-27 11:30:00,34.36,34.37,34.33,34.33,22600.0,24.846,24.8532,24.8243,24.8243,22600.0
2013-06-27 11:35:00,34.33,34.35,34.33,34.34,8100.0,24.8243,24.8387,24.8243,24.8315,8100.0
2013-06-27 11:40:00,34.34,34.38,34.34,34.35,10300.0,24.8315,24.8604,24.8315,24.8387,10300.0
2013-06-27 11:45:00,34.35,34.36,34.33,34.36,15900.0,24.8387,24.846,24.8243,24.846,15900.0
2013-06-27 11:50:00,34.36,34.36,34.35,34.36,8200.0,24.846,24.846,24.8387,24.846,8200.0
2013-06-27 11:55:00,34.35,34.36,34.35,34.35,5100.0,24.8387,24.846,24.8387,24.8387,5100.0
2013-06-27 12:00:00,34.36,34.36,34.28,34.28,15900.0,24.846,24.846,24.7881,24.7881,15900.0
2013-06-27 12:05:00,34.29,34.29,34.21,34.21,13200.0,24.7954,24.7954,24.7375,24.7375,13200.0
2013-06-27 12:10:00,34.22,34.27,34.22,34.27,11300.0,24.7447,24.7809,24.7447,24.7809,11300.0
2013-06-27 12:15:00,34.28,34.3,34.27,34.29,14200.0,24.7881,24.8026,24.7809,24.7954,14200.0
2013-06-27 12:20:00,34.29,34.31,34.25,34.26,16500.0,24.7954,24.8098,24.7664,24.7737,16500.0
2013-06-27 12:25:00,34.25,34.26,34.23,34.24,10900.0,24.7664,24.7737,24.752,24.7592,10900.0
2013-06-27 12:30:00,34.24,34.28,34.23,34.28,12800.0,24.7592,24.7881,24.752,24.7881,12800.0
2013-06-27 12:35:00,34.28,34.31,34.27,34.31,9000.0,24.7881,24.8098,24.7809,24.8098,9000.0
2013-06-27 12:40:00,34.3,34.34,34.3,34.32,8600.0,24.8026,24.8315,24.8026,24.8171,8600.0
2013-06-27 12:45:00,34.31,34.31,34.27,34.28,6800.0,24.8098,24.8098,24.7809,24.7881,6800.0
2013-06-27 12:50:00,34.29,34.29,34.27,34.29,7900.0,24.7954,24.7954,24.7809,24.7954,7900.0
2013-06-27 12:55:00,34.29,34.33,34.29,34.32,7200.0,24.7954,24.8243,24.7954,24.8171,7200.0
2013-06-27 13:00:00,34.32,34.35,34.31,34.34,19900.0,24.8171,24.8387,24.8098,24.8315,19900.0
2013-06-27 13:05:00,34.34,34.35,34.33,34.35,4600.0,24.8315,24.8387,24.8243,24.8387,4600.0
2013-06-27 13:10:00,34.35,34.36,34.34,34.36,14200.0,24.8387,24.846,24.8315,24.846,14200.0
2013-06-27 13:15:00,34.35,34.37,34.33,34.35,12800.0,24.8387,24.8532,24.8243,24.8387,12800.0
2013-06-27 13:20:00,34.34,34.34,34.31,34.33,5500.0,24.8315,24.8315,24.8098,24.8243,5500.0
2013-06-27 13:25:00,34.33,34.34,34.32,34.32,7700.0,24.8243,24.8315,24.8171,24.8171,7700.0
2013-06-27 13:30:00,34.32,34.36,34.32,34.36,4500.0,24.8171,24.846,24.8171,24.846,4500.0
2013-06-27 13:35:00,34.36,34.37,34.35,34.35,10600.0,24.846,24.8532,24.8387,24.8387,10600.0
2013-06-27 13:40:00,34.36,34.36,34.33,34.33,12900.0,24.846,24.846,24.8243,24.8243,12900.0
2013-06-27 13:45:00,34.33,34.36,34.33,34.36,9000.0,24.8243,24.846,24.8243,24.846,9000.0
2013-06-27 13:50:00,34.35,34.35,34.33,34.34,14300.0,24.8387,24.8387,24.8243,24.8315,14300.0
2013-06-27 13:55:00,34.34,34.34,34.28,34.29,13900.0,24.8315,24.8315,24.7881,24.7954,13900.0
2013-06-27 14:00:00,34.28,34.3,34.26,34.3,15400.0,24.7881,24.8026,24.7737,24.8026,15400.0
2013-06-27 14:05:00,34.3,34.3,34.28,34.29,6400.0,24.8026,24.8026,24.7881,24.7954,6400.0
2013-06-27 14:10:00,34.29,34.33,34.28,34.32,10700.0,24.7954,24.8243,24.7881,24.8171,10700.0
2013-06-27 14:15:00,34.33,34.33,34.3,34.32,15700.0,24.8243,24.8243,24.8026,24.8171,15700.0
2013-06-27 14:20:00,34.33,34.34,34.32,34.34,28800.0,24.8243,24.8315,24.8171,24.8315,28800.0
2013-06-27 14:25:00,34.33,34.34,34.32,34.33,17000.0,24.8243,24.8315,24.8171,24.8243,17000.0
2013-06-27 14:30:00,34.33,34.35,34.33,34.35,18300.0,24.8243,24.8387,24.8243,24.8387,18300.0
2013-06-27 14:35:00,34.34,34.35,34.32,34.32,5900.0,24.8315,24.8387,24.8171,24.8171,5900.0
2013-06-27 14:40:00,34.32,34.33,34.3,34.31,10000.0,24.8171,24.8243,24.8026,24.8098,10000.0
2013-06-27 14:45:00,34.3,34.33,34.28,34.32,10000.0,24.8026,24.8243,24.7881,24.8171,10000.0
2013-06-27 14:50:00,34.33,34.34,34.32,34.34,9600.0,24.8243,24.8315,24.8171,24.8315,9600.0
2013-06-27 14:55:00,34.34,34.35,34.32,34.32,17400.0,24.8315,24.8387,24.8171,24.8171,17400.0
2013-06-27 15:00:00,34.32,34.34,34.31,34.32,13400.0,24.8171,24.8315,24.8098,24.8171,13400.0
2013-06-27 15:05:00,34.32,34.34,34.29,34.32,25000.0,24.8171,24.8315,24.7954,24.8171,25000.0
2013-06-27 15:10:00,34.32,34.35,34.32,34.32,14800.0,24.8171,24.8387,24.8171,24.8171,14800.0
2013-06-27 15:15:00,34.32,34.35,34.32,34.35,18000.0,24.8171,24.8387,24.8171,24.8387,18000.0
2013-06-27 15:20:00,34.35,34.35,34.33,34.34,23900.0,24.8387,24.8387,24.8243,24.8315,23900.0
2013-06-27 15:25:00,34.34,34.37,34.34,34.36,18600.0,24.8315,24.8532,24.8315,24.846,18600.0
2013-06-27 15:30:00,34.36,34.37,34.32,34.32,25200.0,24.846,24.8532,24.8171,24.8171,25200.0
2013-06-27 15:35:00,34.33,34.33,34.3,34.31,14100.0,24.8243,24.8243,24.8026,24.8098,14100.0
2013-06-27 15:40:00,34.31,34.36,34.31,34.31,35000.0,24.8098,24.846,24.8098,24.8098,35000.0
2013-06-27 15:45:00,34.31,34.33,34.28,34.3,36800.0,24.8098,24.8243,24.7881,24.8026,36800.0
2013-06-27 15:50:00,34.3,34.33,34.29,34.32,35000.0,24.8026,24.8243,24.7954,24.8171,35000.0
2013-06-27 15:55:00,34.32,34.33,34.29,34.3,76200.0,24.8171,24.8243,24.7954,24.8026,76200.0
2013-06-28 09:30:00,34.28,34.39,34.26,34.38,49900.0,24.7881,24.8677,24.7737,24.8604,49900.0
2013-06-28 09:35:00,34.38,34.48,34.37,34.46,16700.0,24.8604,24.9327,24.8532,24.9183,16700.0
2013-06-28 09:40:00,34.48,34.48,34.36,34.38,25300.0,24.9327,24.9327,24.846,24.8604,25300.0
2013-06-28 09:45:00,34.4,34.4,34.35,34.38,14500.0,24.8749,24.8749,24.8387,24.8604,14500.0
2013-06-28 09:50:00,34.37,34.38,34.3,34.35,30400.0,24.8532,24.8604,24.8026,24.8387,30400.0
2013-06-28 09:55:00,34.34,34.39,34.28,34.29,69100.0,24.8315,24.8677,24.7881,24.7954,69100.0
2013-06-28 10:00:00,34.3,34.3,34.23,34.24,46700.0,24.8026,24.8026,24.752,24.7592,46700.0
2013-06-28 10:05:00,34.23,34.23,34.18,34.22,43200.0,24.752,24.752,24.7158,24.7447,43200.0
2013-06-28 10:10:00,34.23,34.27,34.2,34.25,23500.0,24.752,24.7809,24.7303,24.7664,23500.0
2013-06-28 10:15:00,34.25,34.27,34.22,34.27,39700.0,24.7664,24.7809,24.7447,24.7809,39700.0
2013-06-28 10:20:00,34.27,34.3,34.27,34.28,24200.0,24.7809,24.8026,24.7809,24.7881,24200.0
2013-06-28 10:25:00,34.29,34.29,34.2,34.23,32100.0,24.7954,24.7954,24.7303,24.752,32100.0
2013-06-28 10:30:00,34.23,34.28,34.23,34.25,24500.0,24.752,24.7881,24.752,24.7664,24500.0
2013-06-28 10:35:00,34.26,34.27,34.24,34.25,27600.0,24.7737,24.7809,24.7592,24.7664,27600.0
2013-06-28 10:40:00,34.25,34.25,34.23,34.23,13300.0,24.7664,24.7664,24.752,24.752,13300.0
2013-06-28 10:45:00,34.23,34.24,34.22,34.23,20200.0,24.752,24.7592,24.7447,24.752,20200.0
2013-06-28 10:50:00,34.24,34.25,34.22,34.24,11600.0,24.7592,24.7664,24.7447,24.7592,11600.0
2013-06-28 10:55:00,34.25,34.3,34.25,34.3,9800.0,24.7664,24.8026,24.7664,24.8026,9800.0
2013-06-28 11:00:00,34.29,34.33,34.28,34.33,11500.0,24.7954,24.8243,24.7881,24.8243,11500.0
2013-06-28 11:05:00,34.33,34.36,34.33,34.35,12200.0,24.8243,24.846,24.8243,24.8387,12200.0
2013-06-28 11:10:00,34.35,34.38,34.35,34.37,10800.0,24.8387,24.8604,24.8387,24.8532,10800.0
2013-06-28 11:15:00,34.37,34.37,34.34,34.34,22500.0,24.8532,24.8532,24.8315,24.8315,22500.0
2013-06-28 11:20:00,34.34,34.38,34.34,34.37,10600.0,24.8315,24.8604,24.8315,24.8532,10600.0
2013-06-28 11:25:00,34.37,34.37,34.33,34.34,12800.0,24.8532,24.8532,24.8243,24.8315,12800.0
2013-06-28 11:30:00,34.34,34.35,34.32,34.32,15700.0,24.8315,24.8387,24.8171,24.8171,15700.0
2013-06-28 11:35:00,34.32,34.33,34.29,34.32,15200.0,24.8171,24.8243,24.7954,24.8171,15200.0
2013-06-28 11:40:00,34.32,34.32,34.3,34.32,8800.0,24.8171,24.8171,24.8026,24.8171,8800.0
2013-06-28 11:45:00,34.32,34.34,34.31,34.34,8200.0,24.8171,24.8315,24.8098,24.8315,8200.0
2013-06-28 11:50:00,34.35,34.35,34.32,34.33,9500.0,24.8387,24.8387,24.8171,24.8243,9500.0
2013-06-28 11:55:00,34.33,34.33,34.32,34.33,11100.0,24.8243,24.8243,24.8171,24.8243,11100.0
2013-06-28 12:00:00,34.33,34.34,34.29,34.3,10100.0,24.8243,24.8315,24.7954,24.8026,10100.0
2013-06-28 12:05:00,34.3,34.31,34.29,34.29,11700.0,24.8026,24.8098,24.7954,24.7954,11700.0
2013-06-28 12:10:00,34.3,34.3,34.27,34.29,15000.0,24.8026,24.8026,24.7809,24.7954,15000.0
2013-06-28 12:15:00,34.29,34.31,34.28,34.29,9900.0,24.7954,24.8098,24.7881,24.7954,9900.0
2013-06-28 12:20:00,34.29,34.29,34.25,34.27,15100.0,24.7954,24.7954,24.7664,24.7809,15100.0
2013-06-28 12:25:00,34.26,34.28,34.25,34.27,10100.0,24.7737,24.7881,24.7664,24.7809,10100.0
2013-06-28 12:30:00,34.27,34.28,34.25,34.28,8300.0,24.7809,24.7881,24.7664,24.7881,8300.0
2013-06-28 12:35:00,34.29,34.32,34.29,34.31,9200.0,24.7954,24.8171,24.7954,24.8098,9200.0
2013-06-28 12:40:00,34.3,34.32,34.28,34.3,8600.0,24.8026,24.8171,24.7881,24.8026,8600.0
2013-06-28 12:45:00,34.31,34.31,34.28,34.3,5300.0,24.8098,24.8098,24.7881,24.8026,5300.0
2013-06-28 12:50:00,34.29,34.29,34.27,34.29,6300.0,24.7954,24.7954,24.7809,24.7954,6300.0
2013-06-28 12:55:00,34.29,34.3,34.26,34.26,4600.0,24.7954,24.8026,24.7737,24.7737,4600.0
2013-06-28 13:00:00,34.26,34.26,34.24,34.24,8600.0,24.7737,24.7737,24.7592,24.7592,8600.0
2013-06-28 13:05:00,34.23,34.26,34.23,34.25,7000.0,24.752,24.7737,24.752,24.7664,7000.0
2013-06-28 13:10:00,34.25,34.29,34.25,34.27,7900.0,24.7664,24.7954,24.7664,24.7809,7900.0
2013-06-28 13:15:00,34.27,34.32,34.27,34.31,11700.0,24.7809,24.8171,24.7809,24.8098,11700.0
2013-06-28 13:20:00,34.31,34.31,34.28,34.29,7600.0,24.8098,24.8098,24.7881,24.7954,7600.0
2013-06-28 13:25:00,34.29,34.3,34.28,34.3,10800.0,24.7954,24.8026,24.7881,24.8026,10800.0
2013-06-28 13:30:00,34.3,34.33,34.3,34.33,15000.0,24.8026,24.8243,24.8026,24.8243,15000.0
2013-06-28 13:35:00,34.33,34.35,34.33,34.34,9300.0,24.8243,24.8387,24.8243,24.8315,9300.0
2013-06-28 13:40:00,34.34,34.36,34.33,34.34,20200.0,24.8315,24.846,24.8243,24.8315,20200.0
2013-06-28 13:45:00,34.34,34.36,34.34,34.34,8900.0,24.8315,24.846,24.8315,24.8315,8900.0
2013-06-28 13:50:00,34.34,34.38,34.34,34.38,16400.0,24.8315,24.8604,24.8315,24.8604,16400.0
2013-06-28 13:55:00,34.38,34.4,34.37,34.38,23400.0,24.8604,24.8749,24.8532,24.8604,23400.0
2013-06-28 14:00:00,34.37,34.38,34.36,34.37,7300.0,24.8532,24.8604,24.846,24.8532,7300.0
2013-06-28 14:05:00,34.36,34.39,34.36,34.39,12300.0,24.846,24.8677,24.846,24.8677,12300.0
2013-06-28 14:10:00,34.38,34.39,34.37,34.37,5700.0,24.8604,24.8677,24.8532,24.8532,5700.0
2013-06-28 14:15:00,34.36,34.36,34.32,34.33,14500.0,24.846,24.846,24.8171,24.8243,14500.0
2013-06-28 14:20:00,34.33,34.33,34.3,34.3,13500.0,24.8243,24.8243,24.8026,24.8026,13500.0
2013-06-28 14:25:00,34.31,34.33,34.3,34.31,12800.0,24.8098,24.8243,24.8026,24.8098,12800.0
2013-06-28 14:30:00,34.32,34.34,34.32,34.32,12600.0,24.8171,24.8315,24.8171,24.8171,12600.0
2013-06-28 14:35:00,34.33,34.33,34.31,34.31,22800.0,24.8243,24.8243,24.8098,24.8098,22800.0
2013-06-28 14:40:00,34.31,34.31,34.26,34.27,19500.0,24.8098,24.8098,24.7737,24.7809,19500.0
2013-06-28 14:45:00,34.27,34.32,34.27,34.32,16100.0,24.7809,24.8171,24.7809,24.8171,16100.0
2013-06-28 14:50:00,34.32,34.35,34.31,34.34,13800.0,24.8171,24.8387,24.8098,24.8315,13800.0
2013-06-28 14:55:00,34.35,34.35,34.33,34.35,22800.0,24.8387,24.8387,24.8243,24.8387,22800.0
2013-06-28 15:00:00,34.34,34.35,34.3,34.31,34000.0,24.8315,24.8387,24.8026,24.8098,34000.0
2013-06-28 15:05:00,34.3,34.34,34.29,34.32,67800.0,24.8026,24.8315,24.7954,24.8171,67800.0
2013-06-28 15:10:00,34.32,34.33,34.3,34.33,37400.0,24.8171,24.8243,24.8026,24.8243,37400.0
2013-06-28 15:15:00,34.33,34.35,34.32,34.35,42900.0,24.8243,24.8387,24.8171,24.8387,42900.0
2013-06-28 15:20:00,34.35,34.35,34.32,34.32,24500.0,24.8387,24.8387,24.8171,24.8171,24500.0
2013-06-28 15:25:00,34.32,34.34,34.32,34.34,47700.0,24.8171,24.8315,24.8171,24.8315,47700.0
2013-06-28 15:30:00,34.34,34.35,34.33,34.34,64700.0,24.8315,24.8387,24.8243,24.8315,64700.0
2013-06-28 15:35:00,34.34,34.35,34.34,34.34,32300.0,24.8315,24.8387,24.8315,24.8315,32300.0
2013-06-28 15:40:00,34.34,34.35,34.3,34.3,47600.0,24.8315,24.8387,24.8026,24.8026,47600.0
2013-06-28 15:45:00,34.29,34.3,34.26,34.26,79900.0,24.7954,24.8026,24.7737,24.7737,79900.0
2013-06-28 15:50:00,34.26,34.27,34.23,34.23,94500.0,24.7737,24.7809,24.752,24.752,94500.0
2013-06-28 15:55:00,34.23,34.24,34.16,34.16,259900.0,24.752,24.7592,24.7014,24.7014,259900.0
2013-07-01 09:30:00,34.23,34.35,34.2,34.3,148600.0,24.752,24.8387,24.7303,24.8026,148600.0
2013-07-01 09:35:00,34.29,34.33,34.26,34.27,45100.0,24.7954,24.8243,24.7737,24.7809,45100.0
2013-07-01 09:40:00,34.27,34.28,34.2,34.24,62400.0,24.7809,24.7881,24.7303,24.7592,62400.0
2013-07-01 09:45:00,34.24,34.28,34.22,34.27,53400.0,24.7592,24.7881,24.7447,24.7809,53400.0
2013-07-01 09:50:00,34.28,34.28,34.2,34.25,51400.0,24.7881,24.7881,24.7303,24.7664,51400.0
2013-07-01 09:55:00,34.25,34.25,34.18,34.19,54000.0,24.7664,24.7664,24.7158,24.723,54000.0
2013-07-01 10:00:00,34.19,34.22,34.18,34.22,76100.0,24.723,24.7447,24.7158,24.7447,76100.0
2013-07-01 10:05:00,34.22,34.29,34.22,34.27,40200.0,24.7447,24.7954,24.7447,24.7809,40200.0
2013-07-01 10:10:00,34.27,34.37,34.25,34.37,34600.0,24.7809,24.8532,24.7664,24.8532,34600.0
2013-07-01 10:15:00,34.37,34.37,34.29,34.33,51000.0,24.8532,24.8532,24.7954,24.8243,51000.0
2013-07-01 10:20:00,34.33,34.33,34.3,34.33,22600.0,24.8243,24.8243,24.8026,24.8243,22600.0
2013-07-01 10:25:00,34.33,34.38,34.32,34.37,23200.0,24.8243,24.8604,24.8171,24.8532,23200.0
2013-07-01 10:30:00,34.38,34.39,34.35,34.39,20700.0,24.8604,24.8677,24.8387,24.8677,20700.0
2013-07-01 10:35:00,34.38,34.41,34.34,34.34,22900.0,24.8604,24.8821,24.8315,24.8315,22900.0
2013-07-01 10:40:00,34.35,34.4,34.28,34.31,109200.0,24.8387,24.8749,24.7881,24.8098,109200.0
2013-07-01 10:45:00,34.3,34.35,34.3,34.34,22800.0,24.8026,24.8387,24.8026,24.8315,22800.0
2013-07-01 10:50:00,34.35,34.36,34.29,34.29,18600.0,24.8387,24.846,24.7954,24.7954,18600.0
2013-07-01 10:55:00,34.29,34.31,34.27,34.27,23000.0,24.7954,24.8098,24.7809,24.7809,23000.0
2013-07-01 11:00:00,34.26,34.3,34.22,34.29,39500.0,24.7737,24.8026,24.7447,24.7954,39500.0
2013-07-01 11:05:00,34.29,34.35,34.28,34.35,21800.0,24.7954,24.8387,24.7881,24.8387,21800.0
2013-07-01 11:10:00,34.36,34.39,34.35,34.39,17800.0,24.846,24.8677,24.8387,24.8677,17800.0
2013-07-01 11:15:00,34.39,34.4,34.38,34.4,21900.0,24.8677,24.8749,24.8604,24.8749,21900.0
2013-07-01 11:20:00,34.4,34.4,34.37,34.39,32100.0,24.8749,24.8749,24.8532,24.8677,32100.0
2013-07-01 11:25:00,34.39,34.39,34.31,34.31,22400.0,24.8677,24.8677,24.8098,24.8098,22400.0
2013-07-01 11:30:00,34.3,34.34,34.3,34.34,26800.0,24.8026,24.8315,24.8026,24.8315,26800.0
2013-07-01 11:35:00,34.35,34.39,34.34,34.37,27500.0,24.8387,24.8677,24.8315,24.8532,27500.0
2013-07-01 11:40:00,34.37,34.38,34.34,34.37,22400.0,24.8532,24.8604,24.8315,24.8532,22400.0
2013-07-01 11:45:00,34.38,34.38,34.34,34.34,20000.0,24.8604,24.8604,24.8315,24.8315,20000.0
2013-07-01 11:50:00,34.35,34.38,34.34,34.38,28900.0,24.8387,24.8604,24.8315,24.8604,28900.0
2013-07-01 11:55:00,34.38,34.44,34.37,34.44,18700.0,24.8604,24.9038,24.8532,24.9038,18700.0
2013-07-01 12:00:00,34.44,34.49,34.44,34.46,37900.0,24.9038,24.94,24.9038,24.9183,37900.0
2013-07-01 12:05:00,34.46,34.47,34.45,34.47,9900.0,24.9183,24.9255,24.9111,24.9255,9900.0
2013-07-01 12:10:00,34.48,34.48,34.45,34.48,11800.0,24.9327,24.9327,24.9111,24.9327,11800.0
2013-07-01 12:15:00,34.48,34.48,34.46,34.47,16500.0,24.9327,24.9327,24.9183,24.9255,16500.0
2013-07-01 12:20:00,34.45,34.47,34.45,34.46,14700.0,24.9111,24.9255,24.9111,24.9183,14700.0
2013-07-01 12:25:00,34.46,34.46,34.4,34.41,17300.0,24.9183,24.9183,24.8749,24.8821,17300.0
2013-07-01 12:30:00,34.4,34.4,34.38,34.39,14100.0,24.8749,24.8749,24.8604,24.8677,14100.0
2013-07-01 12:35:00,34.4,34.45,34.4,34.45,19400.0,24.8749,24.9111,24.8749,24.9111,19400.0
2013-07-01 12:40:00,34.45,34.47,34.45,34.46,16200.0,24.9111,24.9255,24.9111,24.9183,16200.0
2013-07-01 12:45:00,34.45,34.45,34.43,34.45,15800.0,24.9111,24.9111,24.8966,24.9111,15800.0
2013-07-01 12:50:00,34.45,34.47,34.44,34.45,17900.0,24.9111,24.9255,24.9038,24.9111,17900.0
2013-07-01 12:55:00,34.46,34.46,34.44,34.44,12600.0,24.9183,24.9183,24.9038,24.9038,12600.0
2013-07-01 13:00:00,34.43,34.43,34.39,34.41,13600.0,24.8966,24.8966,24.8677,24.8821,13600.0
2013-07-01 13:05:00,34.41,34.42,34.4,34.4,13600.0,24.8821,24.8894,24.8749,24.8749,13600.0
2013-07-01 13:10:00,34.4,34.4,34.37,34.38,14800.0,24.8749,24.8749,24.8532,24.8604,14800.0
2013-07-01 13:15:00,34.37,34.39,34.37,34.39,9800.0,24.8532,24.8677,24.8532,24.8677,9800.0
2013-07-01 13:20:00,34.39,34.4,34.38,34.4,8700.0,24.8677,24.8749,24.8604,24.8749,8700.0
2013-07-01 13:25:00,34.4,34.42,34.4,34.41,9700.0,24.8749,24.8894,24.8749,24.8821,9700.0
2013-07-01 13:30:00,34.42,34.42,34.38,34.39,21100.0,24.8894,24.8894,24.8604,24.8677,21100.0
2013-07-01 13:35:00,34.39,34.4,34.38,34.39,25300.0,24.8677,24.8749,24.8604,24.8677,25300.0
2013-07-01 13:40:00,34.39,34.39,34.34,34.34,14000.0,24.8677,24.8677,24.8315,24.8315,14000.0
2013-07-01 13:45:00,34.34,34.36,34.33,34.36,25700.0,24.8315,24.846,24.8243,24.846,25700.0
2013-07-01 13:50:00,34.35,34.35,34.3,34.33,30100.0,24.8387,24.8387,24.8026,24.8243,30100.0
2013-07-01 13:55:00,34.33,34.33,34.3,34.32,17100.0,24.8243,24.8243,24.8026,24.8171,17100.0
2013-07-01 14:00:00,34.32,34.35,34.32,34.35,15600.0,24.8171,24.8387,24.8171,24.8387,15600.0
2013-07-01 14:05:00,34.35,34.38,34.35,34.38,13000.0,24.8387,24.8604,24.8387,24.8604,13000.0
2013-07-01 14:10:00,34.38,34.39,34.34,34.34,31700.0,24.8604,24.8677,24.8315,24.8315,31700.0
2013-07-01 14:15:00,34.34,34.35,34.32,34.34,17900.0,24.8315,24.8387,24.8171,24.8315,17900.0
2013-07-01 14:20:00,34.34,34.34,34.32,34.33,22900.0,24.8315,24.8315,24.8171,24.8243,22900.0
2013-07-01 14:25:00,34.33,34.37,34.31,34.37,19500.0,24.8243,24.8532,24.8098,24.8532,19500.0
2013-07-01 14:30:00,34.37,34.38,34.36,34.36,40500.0,24.8532,24.8604,24.846,24.846,40500.0
2013-07-01 14:35:00,34.36,34.4,34.36,34.39,27200.0,24.846,24.8749,24.846,24.8677,27200.0
2013-07-01 14:40:00,34.39,34.41,34.38,34.41,16300.0,24.8677,24.8821,24.8604,24.8821,16300.0
2013-07-01 14:45:00,34.42,34.46,34.41,34.42,58600.0,24.8894,24.9183,24.8821,24.8894,58600.0
2013-07-01 14:50:00,34.42,34.43,34.39,34.42,16300.0,24.8894,24.8966,24.8677,24.8894,16300.0
2013-07-01 14:55:00,34.42,34.43,34.42,34.42,7800.0,24.8894,24.8966,24.8894,24.8894,7800.0
2013-07-01 15:00:00,34.42,34.45,34.42,34.45,16600.0,24.8894,24.9111,24.8894,24.9111,16600.0
2013-07-01 15:05:00,34.45,34.46,34.44,34.44,29300.0,24.9111,24.9183,24.9038,24.9038,29300.0
2013-07-01 15:10:00,34.45,34.45,34.39,34.39,26500.0,24.9111,24.9111,24.8677,24.8677,26500.0
2013-07-01 15:15:00,34.39,34.39,34.36,34.36,23300.0,24.8677,24.8677,24.846,24.846,23300.0
2013-07-01 15:20:00,34.36,34.38,34.35,34.37,34800.0,24.846,24.8604,24.8387,24.8532,34800.0
2013-07-01 15:25:00,34.37,34.38,34.35,34.35,36500.0,24.8532,24.8604,24.8387,24.8387,36500.0
2013-07-01 15:30:00,34.35,34.36,34.32,34.34,46800.0,24.8387,24.846,24.8171,24.8315,46800.0
2013-07-01 15:35:00,34.34,34.34,34.27,34.28,52900.0,24.8315,24.8315,24.7809,24.7881,52900.0
2013-07-01 15:40:00,34.28,34.29,34.26,34.28,40400.0,24.7881,24.7954,24.7737,24.7881,40400.0
2013-07-01 15:45:00,34.28,34.3,34.28,34.28,69000.0,24.7881,24.8026,24.7881,24.7881,69000.0
2013-07-01 15:50:00,34.28,34.31,34.27,34.31,84100.0,24.7881,24.8098,24.7809,24.8098,84100.0
2013-07-01 15:55:00,34.31,34.36,34.29,34.32,153000.0,24.8098,24.846,24.7954,24.8171,153000.0
2013-07-02 09:30:00,33.93,34.01,33.84,33.91,58300.0,24.7369,24.7952,24.6713,24.7223,58300.0
2013-07-02 09:35:00,33.93,33.95,33.89,33.89,13800.0,24.7369,24.7515,24.7078,24.7078,13800.0
2013-07-02 09:40:00,33.88,33.9,33.8,33.9,16900.0,24.7005,24.715,24.6421,24.715,16900.0
2013-07-02 09:45:00,33.91,34.06,33.91,34.06,14200.0,24.7223,24.8317,24.7223,24.8317,14200.0
2013-07-02 09:50:00,34.05,34.05,33.96,33.96,16800.0,24.8244,24.8244,24.7588,24.7588,16800.0
2013-07-02 09:55:00,33.96,34.06,33.95,34.06,16600.0,24.7588,24.8317,24.7515,24.8317,16600.0
2013-07-02 10:00:00,34.07,34.11,33.99,34.0,31200.0,24.839,24.8681,24.7807,24.7879,31200.0
2013-07-02 10:05:00,34.0,34.05,33.96,34.05,22200.0,24.7879,24.8244,24.7588,24.8244,22200.0
2013-07-02 10:10:00,34.05,34.11,34.02,34.11,29700.0,24.8244,24.8681,24.8025,24.8681,29700.0
2013-07-02 10:15:00,34.12,34.16,34.11,34.15,28300.0,24.8754,24.9046,24.8681,24.8973,28300.0
2013-07-02 10:20:00,34.16,34.17,34.13,34.13,38200.0,24.9046,24.9119,24.8827,24.8827,38200.0
2013-07-02 10:25:00,34.13,34.14,34.13,34.14,24300.0,24.8827,24.89,24.8827,24.89,24300.0
2013-07-02 10:30:00,34.14,34.17,34.13,34.15,26800.0,24.89,24.9119,24.8827,24.8973,26800.0
2013-07-02 10:35:00,34.16,34.19,34.13,34.14,23000.0,24.9046,24.9265,24.8827,24.89,23000.0
2013-07-02 10:40:00,34.14,34.2,34.14,34.18,29900.0,24.89,24.9338,24.89,24.9192,29900.0
2013-07-02 10:45:00,34.18,34.22,34.18,34.21,12700.0,24.9192,24.9483,24.9192,24.941,12700.0
2013-07-02 10:50:00,34.21,34.22,34.19,34.21,19900.0,24.941,24.9483,24.9265,24.941,19900.0
2013-07-02 10:55:00,34.2,34.24,34.2,34.21,25400.0,24.9338,24.9629,24.9338,24.941,25400.0
2013-07-02 11:00:00,34.21,34.23,34.2,34.2,31400.0,24.941,24.9556,24.9338,24.9338,31400.0
2013-07-02 11:05:00,34.21,34.21,34.2,34.2,8200.0,24.941,24.941,24.9338,24.9338,8200.0
2013-07-02 11:10:00,34.2,34.23,34.19,34.21,31100.0,24.9338,24.9556,24.9265,24.941,31100.0
2013-07-02 11:15:00,34.21,34.27,34.2,34.27,46300.0,24.941,24.9848,24.9338,24.9848,46300.0
2013-07-02 11:20:00,34.27,34.29,34.26,34.27,23500.0,24.9848,24.9994,24.9775,24.9848,23500.0
2013-07-02 11:25:00,34.27,34.28,34.24,34.28,29600.0,24.9848,24.9921,24.9629,24.9921,29600.0
2013-07-02 11:30:00,34.29,34.3,34.26,34.26,13300.0,24.9994,25.0067,24.9775,24.9775,13300.0
2013-07-02 11:35:00,34.27,34.31,34.26,34.31,11800.0,24.9848,25.014,24.9775,25.014,11800.0
2013-07-02 11:40:00,34.3,34.31,34.27,34.27,13600.0,25.0067,25.014,24.9848,24.9848,13600.0
2013-07-02 11:45:00,34.28,34.3,34.27,34.28,18400.0,24.9921,25.0067,24.9848,24.9921,18400.0
2013-07-02 11:50:00,34.28,34.3,34.27,34.27,12700.0,24.9921,25.0067,24.9848,24.9848,12700.0
2013-07-02 11:55:00,34.26,34.27,34.25,34.27,8300.0,24.9775,24.9848,24.9702,24.9848,8300.0
2013-07-02 12:00:00,34.27,34.3,34.26,34.3,14300.0,24.9848,25.0067,24.9775,25.0067,14300.0
2013-07-02 12:05:00,34.3,34.31,34.29,34.29,18200.0,25.0067,25.014,24.9994,24.9994,18200.0
2013-07-02 12:10:00,34.28,34.29,34.26,34.27,11700.0,24.9921,24.9994,24.9775,24.9848,11700.0
2013-07-02 12:15:00,34.27,34.27,34.25,34.26,7000.0,24.9848,24.9848,24.9702,24.9775,7000.0
2013-07-02 12:20:00,34.26,34.26,34.21,34.24,23200.0,24.9775,24.9775,24.941,24.9629,23200.0
2013-07-02 12:25:00,34.23,34.24,34.23,34.24,2000.0,24.9556,24.9629,24.9556,24.9629,2000.0
2013-07-02 12:30:00,34.23,34.23,34.21,34.23,13300.0,24.9556,24.9556,24.941,24.9556,13300.0
2013-07-02 12:35:00,34.22,34.22,34.19,34.19,10800.0,24.9483,24.9483,24.9265,24.9265,10800.0
2013-07-02 12:40:00,34.19,34.2,34.14,34.16,10100.0,24.9265,24.9338,24.89,24.9046,10100.0
2013-07-02 12:45:00,34.16,34.19,34.15,34.19,7700.0,24.9046,24.9265,24.8973,24.9265,7700.0
2013-07-02 12:50:00,34.19,34.19,34.16,34.16,10300.0,24.9265,24.9265,24.9046,24.9046,10300.0
2013-07-02 12:55:00,34.16,34.18,34.16,34.17,8200.0,24.9046,24.9192,24.9046,24.9119,8200.0
2013-07-02 13:00:00,34.18,34.2,34.18,34.19,10500.0,24.9192,24.9338,24.9192,24.9265,10500.0
2013-07-02 13:05:00,34.19,34.2,34.18,34.19,10000.0,24.9265,24.9338,24.9192,24.9265,10000.0
2013-07-02 13:10:00,34.19,34.19,34.15,34.16,13500.0,24.9265,24.9265,24.8973,24.9046,13500.0
2013-07-02 13:15:00,34.16,34.16,34.14,34.16,12000.0,24.9046,24.9046,24.89,24.9046,12000.0
2013-07-02 13:20:00,34.16,34.17,34.15,34.16,8700.0,24.9046,24.9119,24.8973,24.9046,8700.0
2013-07-02 13:25:00,34.16,34.16,34.12,34.12,9100.0,24.9046,24.9046,24.8754,24.8754,9100.0
2013-07-02 13:30:00,34.13,34.18,34.12,34.17,16700.0,24.8827,24.9192,24.8754,24.9119,16700.0
2013-07-02 13:35:00,34.18,34.18,34.11,34.12,14000.0,24.9192,24.9192,24.8681,24.8754,14000.0
2013-07-02 13:40:00,34.11,34.12,34.06,34.1,18100.0,24.8681,24.8754,24.8317,24.8609,18100.0
2013-07-02 13:45:00,34.09,34.09,34.05,34.07,12300.0,24.8536,24.8536,24.8244,24.839,12300.0
2013-07-02 13:50:00,34.06,34.08,34.06,34.06,6100.0,24.8317,24.8463,24.8317,24.8317,6100.0
2013-07-02 13:55:00,34.06,34.11,34.06,34.1,12300.0,24.8317,24.8681,24.8317,24.8609,12300.0
2013-07-02 14:00:00,34.11,34.11,34.06,34.08,16800.0,24.8681,24.8681,24.8317,24.8463,16800.0
2013-07-02 14:05:00,34.09,34.09,34.04,34.04,12700.0,24.8536,24.8536,24.8171,24.8171,12700.0
2013-07-02 14:10:00,34.04,34.05,33.99,34.02,29000.0,24.8171,24.8244,24.7807,24.8025,29000.0
2013-07-02 14:15:00,34.02,34.03,34.01,34.02,24600.0,24.8025,24.8098,24.7952,24.8025,24600.0
2013-07-02 14:20:00,34.01,34.03,34.0,34.01,19100.0,24.7952,24.8098,24.7879,24.7952,19100.0
2013-07-02 14:25:00,34.02,34.04,34.0,34.04,15000.0,24.8025,24.8171,24.7879,24.8171,15000.0
2013-07-02 14:30:00,34.03,34.07,34.03,34.07,16300.0,24.8098,24.839,24.8098,24.839,16300.0
2013-07-02 14:35:00,34.06,34.07,34.0,34.0,39700.0,24.8317,24.839,24.7879,24.7879,39700.0
2013-07-02 14:40:00,34.01,34.05,34.0,34.03,16400.0,24.7952,24.8244,24.7879,24.8098,16400.0
2013-07-02 14:45:00,34.03,34.07,34.0,34.07,12100.0,24.8098,24.839,24.7879,24.839,12100.0
2013-07-02 14:50:00,34.06,34.12,34.06,34.11,36800.0,24.8317,24.8754,24.8317,24.8681,36800.0
2013-07-02 14:55:00,34.11,34.12,34.07,34.07,19300.0,24.8681,24.8754,24.839,24.839,19300.0
2013-07-02 15:00:00,34.08,34.08,34.03,34.04,14100.0,24.8463,24.8463,24.8098,24.8171,14100.0
2013-07-02 15:05:00,34.03,34.06,34.03,34.05,15100.0,24.8098,24.8317,24.8098,24.8244,15100.0
2013-07-02 15:10:00,34.05,34.06,34.04,34.05,30500.0,24.8244,24.8317,24.8171,24.8244,30500.0
2013-07-02 15:15:00,34.05,34.06,34.03,34.03,64600.0,24.8244,24.8317,24.8098,24.8098,64600.0
2013-07-02 15:20:00,34.04,34.04,33.96,33.96,125300.0,24.8171,24.8171,24.7588,24.7588,125300.0
2013-07-02 15:25:00,33.97,33.98,33.95,33.96,28900.0,24.7661,24.7734,24.7515,24.7588,28900.0
2013-07-02 15:30:00,33.97,33.99,33.94,33.96,49800.0,24.7661,24.7807,24.7442,24.7588,49800.0
2013-07-02 15:35:00,33.97,34.0,33.95,33.97,90500.0,24.7661,24.7879,24.7515,24.7661,90500.0
2013-07-02 15:40:00,33.96,33.97,33.92,33.93,66600.0,24.7588,24.7661,24.7296,24.7369,66600.0
2013-07-02 15:45:00,33.93,33.99,33.93,33.95,151500.0,24.7369,24.7807,24.7369,24.7515,151500.0
2013-07-02 15:50:00,33.95,33.98,33.94,33.95,177300.0,24.7515,24.7734,24.7442,24.7515,177300.0
2013-07-02 15:55:00,33.96,34.02,33.95,34.01,170500.0,24.7588,24.8025,24.7515,24.7952,170500.0
2013-07-03 09:30:00,33.96,34.03,33.8,33.89,63900.0,24.7588,24.8098,24.6421,24.7078,63900.0
2013-07-03 09:35:00,33.88,33.89,33.8,33.82,19500.0,24.7005,24.7078,24.6421,24.6567,19500.0
2013-07-03 09:40:00,33.84,33.89,33.84,33.88,9600.0,24.6713,24.7078,24.6713,24.7005,9600.0
2013-07-03 09:45:00,33.88,33.89,33.77,33.84,18700.0,24.7005,24.7078,24.6203,24.6713,18700.0
2013-07-03 09:50:00,33.86,33.9,33.86,33.9,9600.0,24.6859,24.715,24.6859,24.715,9600.0
2013-07-03 09:55:00,33.89,33.9,33.87,33.89,10700.0,24.7078,24.715,24.6932,24.7078,10700.0
2013-07-03 10:00:00,33.89,33.94,33.85,33.85,28600.0,24.7078,24.7442,24.6786,24.6786,28600.0
2013-07-03 10:05:00,33.85,33.86,33.83,33.84,17700.0,24.6786,24.6859,24.664,24.6713,17700.0
2013-07-03 10:10:00,33.85,33.88,33.79,33.83,40000.0,24.6786,24.7005,24.6348,24.664,40000.0
2013-07-03 10:15:00,33.83,33.83,33.78,33.78,19900.0,24.664,24.664,24.6276,24.6276,19900.0
2013-07-03 10:20:00,33.79,33.83,33.78,33.82,15400.0,24.6348,24.664,24.6276,24.6567,15400.0
2013-07-03 10:25:00,33.81,33.86,33.79,33.86,16300.0,24.6494,24.6859,24.6348,24.6859,16300.0
2013-07-03 10:30:00,33.87,33.87,33.79,33.81,19900.0,24.6932,24.6932,24.6348,24.6494,19900.0
2013-07-03 10:35:00,33.8,33.82,33.75,33.76,16000.0,24.6421,24.6567,24.6057,24.613,16000.0
2013-07-03 10:40:00,33.76,33.83,33.76,33.81,21200.0,24.613,24.664,24.613,24.6494,21200.0
2013-07-03 10:45:00,33.81,33.81,33.78,33.81,15300.0,24.6494,24.6494,24.6276,24.6494,15300.0
2013-07-03 10:50:00,33.82,33.83,33.79,33.79,10800.0,24.6567,24.664,24.6348,24.6348,10800.0
2013-07-03 10:55:00,33.78,33.8,33.77,33.8,10500.0,24.6276,24.6421,24.6203,24.6421,10500.0
2013-07-03 11:00:00,33.8,33.84,33.8,33.83,9300.0,24.6421,24.6713,24.6421,24.664,9300.0
2013-07-03 11:05:00,33.84,33.84,33.81,33.81,12600.0,24.6713,24.6713,24.6494,24.6494,12600.0
2013-07-03 11:10:00,33.81,33.84,33.8,33.83,25700.0,24.6494,24.6713,24.6421,24.664,25700.0
2013-07-03 11:15:00,33.84,33.85,33.82,33.82,40800.0,24.6713,24.6786,24.6567,24.6567,40800.0
2013-07-03 11:20:00,33.82,33.84,33.81,33.83,14300.0,24.6567,24.6713,24.6494,24.664,14300.0
2013-07-03 11:25:00,33.82,33.84,33.81,33.83,20500.0,24.6567,24.6713,24.6494,24.664,20500.0
2013-07-03 11:30:00,33.84,33.84,33.81,33.83,30500.0,24.6713,24.6713,24.6494,24.664,30500.0
2013-07-03 11:35:00,33.84,33.84,33.81,33.82,11100.0,24.6713,24.6713,24.6494,24.6567,11100.0
2013-07-03 11:40:00,33.82,33.82,33.79,33.8,16200.0,24.6567,24.6567,24.6348,24.6421,16200.0
2013-07-03 11:45:00,33.81,33.82,33.8,33.82,8300.0,24.6494,24.6567,24.6421,24.6567,8300.0
2013-07-03 11:50:00,33.82,33.84,33.82,33.84,22400.0,24.6567,24.6713,24.6567,24.6713,22400.0
2013-07-03 11:55:00,33.84,33.84,33.82,33.83,53900.0,24.6713,24.6713,24.6567,24.664,53900.0
2013-07-03 12:00:00,33.84,33.84,33.81,33.84,62900.0,24.6713,24.6713,24.6494,24.6713,62900.0
2013-07-03 12:05:00,33.83,33.86,33.82,33.86,27600.0,24.664,24.6859,24.6567,24.6859,27600.0
2013-07-03 12:10:00,33.86,33.89,33.85,33.85,23300.0,24.6859,24.7078,24.6786,24.6786,23300.0
2013-07-03 12:15:00,33.85,33.87,33.84,33.85,21400.0,24.6786,24.6932,24.6713,24.6786,21400.0
2013-07-03 12:20:00,33.86,33.86,33.85,33.86,24300.0,24.6859,24.6859,24.6786,24.6859,24300.0
2013-07-03 12:25:00,33.86,33.86,33.85,33.86,16700.0,24.6859,24.6859,24.6786,24.6859,16700.0
2013-07-03 12:30:00,33.86,33.86,33.83,33.86,45100.0,24.6859,24.6859,24.664,24.6859,45100.0
2013-07-03 12:35:00,33.86,33.86,33.82,33.86,42500.0,24.6859,24.6859,24.6567,24.6859,42500.0
2013-07-03 12:40:00,33.86,33.86,33.83,33.84,42100.0,24.6859,24.6859,24.664,24.6713,42100.0
2013-07-03 12:45:00,33.83,33.84,33.8,33.82,35800.0,24.664,24.6713,24.6421,24.6567,35800.0
2013-07-03 12:50:00,33.82,33.83,33.79,33.8,52700.0,24.6567,24.664,24.6348,24.6421,52700.0
2013-07-03 12:55:00,33.8,33.8,33.75,33.78,82800.0,24.6421,24.6421,24.6057,24.6276,82800.0
2013-07-05 09:30:00,33.95,34.06,33.87,33.87,28300.0,24.7515,24.8317,24.6932,24.6932,28300.0
2013-07-05 09:35:00,33.88,33.95,33.88,33.91,16300.0,24.7005,24.7515,24.7005,24.7223,16300.0
2013-07-05 09:40:00,33.91,33.96,33.84,33.96,29900.0,24.7223,24.7588,24.6713,24.7588,29900.0
2013-07-05 09:45:00,33.96,33.97,33.93,33.97,16500.0,24.7588,24.7661,24.7369,24.7661,16500.0
2013-07-05 09:50:00,33.97,33.99,33.85,33.87,45800.0,24.7661,24.7807,24.6786,24.6932,45800.0
2013-07-05 09:55:00,33.87,33.87,33.79,33.79,9000.0,24.6932,24.6932,24.6348,24.6348,9000.0
2013-07-05 10:00:00,33.78,33.8,33.73,33.79,9900.0,24.6276,24.6421,24.5911,24.6348,9900.0
2013-07-05 10:05:00,33.79,33.87,33.77,33.85,28600.0,24.6348,24.6932,24.6203,24.6786,28600.0
2013-07-05 10:10:00,33.84,33.86,33.82,33.83,18800.0,24.6713,24.6859,24.6567,24.664,18800.0
2013-07-05 10:15:00,33.85,33.85,33.76,33.78,12600.0,24.6786,24.6786,24.613,24.6276,12600.0
2013-07-05 10:20:00,33.78,33.78,33.68,33.68,24900.0,24.6276,24.6276,24.5546,24.5546,24900.0
2013-07-05 10:25:00,33.67,33.71,33.67,33.7,17400.0,24.5474,24.5765,24.5474,24.5692,17400.0
2013-07-05 10:30:00,33.71,33.72,33.68,33.71,21700.0,24.5765,24.5838,24.5546,24.5765,21700.0
2013-07-05 10:35:00,33.72,33.74,33.7,33.7,13300.0,24.5838,24.5984,24.5692,24.5692,13300.0
2013-07-05 10:40:00,33.7,33.74,33.69,33.74,13500.0,24.5692,24.5984,24.5619,24.5984,13500.0
2013-07-05 10:45:00,33.74,33.76,33.71,33.73,7500.0,24.5984,24.613,24.5765,24.5911,7500.0
2013-07-05 10:50:00,33.73,33.73,33.67,33.69,15100.0,24.5911,24.5911,24.5474,24.5619,15100.0
2013-07-05 10:55:00,33.7,33.73,33.7,33.73,7100.0,24.5692,24.5911,24.5692,24.5911,7100.0
2013-07-05 11:00:00,33.73,33.75,33.72,33.73,12200.0,24.5911,24.6057,24.5838,24.5911,12200.0
2013-07-05 11:05:00,33.73,33.73,33.64,33.66,18500.0,24.5911,24.5911,24.5255,24.5401,18500.0
2013-07-05 11:10:00,33.66,33.68,33.66,33.67,4200.0,24.5401,24.5546,24.5401,24.5474,4200.0
2013-07-05 11:15:00,33.66,33.66,33.63,33.66,11400.0,24.5401,24.5401,24.5182,24.5401,11400.0
2013-07-05 11:20:00,33.66,33.7,33.66,33.67,11600.0,24.5401,24.5692,24.5401,24.5474,11600.0
2013-07-05 11:25:00,33.67,33.68,33.65,33.65,6800.0,24.5474,24.5546,24.5328,24.5328,6800.0
2013-07-05 11:30:00,33.65,33.65,33.59,33.59,13100.0,24.5328,24.5328,24.489,24.489,13100.0
2013-07-05 11:35:00,33.6,33.64,33.6,33.64,6600.0,24.4963,24.5255,24.4963,24.5255,6600.0
2013-07-05 11:40:00,33.66,33.67,33.64,33.67,7400.0,24.5401,24.5474,24.5255,24.5474,7400.0
2013-07-05 11:45:00,33.66,33.66,33.65,33.66,2300.0,24.5401,24.5401,24.5328,24.5401,2300.0
2013-07-05 11:50:00,33.67,33.68,33.65,33.66,10000.0,24.5474,24.5546,24.5328,24.5401,10000.0
2013-07-05 11:55:00,33.65,33.73,33.65,33.73,10800.0,24.5328,24.5911,24.5328,24.5911,10800.0
2013-07-05 12:00:00,33.74,33.76,33.74,33.76,10100.0,24.5984,24.613,24.5984,24.613,10100.0
2013-07-05 12:05:00,33.77,33.78,33.76,33.77,12600.0,24.6203,24.6276,24.613,24.6203,12600.0
2013-07-05 12:10:00,33.78,33.81,33.77,33.8,21800.0,24.6276,24.6494,24.6203,24.6421,21800.0
2013-07-05 12:15:00,33.8,33.84,33.8,33.84,13600.0,24.6421,24.6713,24.6421,24.6713,13600.0
2013-07-05 12:20:00,33.84,33.86,33.8,33.81,12200.0,24.6713,24.6859,24.6421,24.6494,12200.0
2013-07-05 12:25:00,33.81,33.81,33.78,33.78,5300.0,24.6494,24.6494,24.6276,24.6276,5300.0
2013-07-05 12:30:00,33.79,33.81,33.79,33.81,6700.0,24.6348,24.6494,24.6348,24.6494,6700.0
2013-07-05 12:35:00,33.81,33.81,33.76,33.76,11900.0,24.6494,24.6494,24.613,24.613,11900.0
2013-07-05 12:40:00,33.76,33.76,33.75,33.76,4200.0,24.613,24.613,24.6057,24.613,4200.0
2013-07-05 12:45:00,33.76,33.76,33.75,33.76,6000.0,24.613,24.613,24.6057,24.613,6000.0
2013-07-05 12:50:00,33.76,33.76,33.73,33.76,13700.0,24.613,24.613,24.5911,24.613,13700.0
2013-07-05 12:55:00,33.76,33.76,33.75,33.76,4200.0,24.613,24.613,24.6057,24.613,4200.0
2013-07-05 13:00:00,33.76,33.77,33.73,33.73,13200.0,24.613,24.6203,24.5911,24.5911,13200.0
2013-07-05 13:05:00,33.72,33.74,33.72,33.74,9300.0,24.5838,24.5984,24.5838,24.5984,9300.0
2013-07-05 13:10:00,33.74,33.79,33.74,33.79,7700.0,24.5984,24.6348,24.5984,24.6348,7700.0
2013-07-05 13:15:00,33.79,33.79,33.76,33.77,12400.0,24.6348,24.6348,24.613,24.6203,12400.0
2013-07-05 13:20:00,33.77,33.77,33.76,33.77,6800.0,24.6203,24.6203,24.613,24.6203,6800.0
2013-07-05 13:25:00,33.77,33.77,33.75,33.75,8200.0,24.6203,24.6203,24.6057,24.6057,8200.0
2013-07-05 13:30:00,33.76,33.77,33.74,33.77,12100.0,24.613,24.6203,24.5984,24.6203,12100.0
2013-07-05 13:35:00,33.77,33.77,33.76,33.77,3500.0,24.6203,24.6203,24.613,24.6203,3500.0
2013-07-05 13:40:00,33.77,33.77,33.75,33.76,6700.0,24.6203,24.6203,24.6057,24.613,6700.0
2013-07-05 13:45:00,33.77,33.77,33.75,33.76,4900.0,24.6203,24.6203,24.6057,24.613,4900.0
2013-07-05 13:50:00,33.76,33.76,33.75,33.76,7300.0,24.613,24.613,24.6057,24.613,7300.0
2013-07-05 13:55:00,33.76,33.76,33.75,33.75,9000.0,24.613,24.613,24.6057,24.6057,9000.0
2013-07-05 14:00:00,33.76,33.77,33.75,33.77,13800.0,24.613,24.6203,24.6057,24.6203,13800.0
2013-07-05 14:05:00,33.76,33.79,33.76,33.79,9400.0,24.613,24.6348,24.613,24.6348,9400.0
2013-07-05 14:10:00,33.8,33.84,33.8,33.84,7800.0,24.6421,24.6713,24.6421,24.6713,7800.0
2013-07-05 14:15:00,33.85,33.86,33.83,33.84,11700.0,24.6786,24.6859,24.664,24.6713,11700.0
2013-07-05 14:20:00,33.84,33.84,33.82,33.83,11700.0,24.6713,24.6713,24.6567,24.664,11700.0
2013-07-05 14:25:00,33.84,33.87,33.84,33.87,7100.0,24.6713,24.6932,24.6713,24.6932,7100.0
2013-07-05 14:30:00,33.87,33.88,33.85,33.86,28500.0,24.6932,24.7005,24.6786,24.6859,28500.0
2013-07-05 14:35:00,33.86,33.9,33.86,33.87,11300.0,24.6859,24.715,24.6859,24.6932,11300.0
2013-07-05 14:40:00,33.87,33.87,33.85,33.87,6400.0,24.6932,24.6932,24.6786,24.6932,6400.0
2013-07-05 14:45:00,33.86,33.87,33.84,33.85,14900.0,24.6859,24.6932,24.6713,24.6786,14900.0
2013-07-05 14:50:00,33.84,33.87,33.84,33.86,15100.0,24.6713,24.6932,24.6713,24.6859,15100.0
2013-07-05 14:55:00,33.86,33.87,33.84,33.84,14900.0,24.6859,24.6932,24.6713,24.6713,14900.0
2013-07-05 15:00:00,33.85,33.86,33.84,33.84,7200.0,24.6786,24.6859,24.6713,24.6713,7200.0
2013-07-05 15:05:00,33.85,33.85,33.83,33.84,9100.0,24.6786,24.6786,24.664,24.6713,9100.0
2013-07-05 15:10:00,33.85,33.85,33.83,33.84,9000.0,24.6786,24.6786,24.664,24.6713,9000.0
2013-07-05 15:15:00,33.84,33.84,33.82,33.83,15600.0,24.6713,24.6713,24.6567,24.664,15600.0
2013-07-05 15:20:00,33.82,33.82,33.77,33.77,13300.0,24.6567,24.6567,24.6203,24.6203,13300.0
2013-07-05 15:25:00,33.77,33.77,33.74,33.76,17300.0,24.6203,24.6203,24.5984,24.613,17300.0
2013-07-05 15:30:00,33.77,33.78,33.76,33.77,16500.0,24.6203,24.6276,24.613,24.6203,16500.0
2013-07-05 15:35:00,33.77,33.78,33.77,33.78,20500.0,24.6203,24.6276,24.6203,24.6276,20500.0
2013-07-05 15:40:00,33.78,33.8,33.78,33.8,11200.0,24.6276,24.6421,24.6276,24.6421,11200.0
2013-07-05 15:45:00,33.8,33.82,33.79,33.82,33600.0,24.6421,24.6567,24.6348,24.6567,33600.0
2013-07-05 15:50:00,33.82,33.88,33.82,33.87,45100.0,24.6567,24.7005,24.6567,24.6932,45100.0
2013-07-05 15:55:00,33.87,33.94,33.87,33.94,112600.0,24.6932,24.7442,24.6932,24.7442,112600.0
2013-07-08 09:30:00,34.21,34.26,34.17,34.23,130000.0,24.941,24.9775,24.9119,24.9556,130000.0
2013-07-08 09:35:00,34.24,34.24,34.2,34.22,20200.0,24.9629,24.9629,24.9338,24.9483,20200.0
2013-07-08 09:40:00,34.21,34.25,34.2,34.25,24200.0,24.941,24.9702,24.9338,24.9702,24200.0
2013-07-08 09:45:00,34.26,34.39,34.26,34.36,42200.0,24.9775,25.0723,24.9775,25.0504,42200.0
2013-07-08 09:50:00,34.37,34.43,34.37,34.42,20100.0,25.0577,25.1014,25.0577,25.0942,20100.0
2013-07-08 09:55:00,34.41,34.48,34.39,34.48,29100.0,25.0869,25.1379,25.0723,25.1379,29100.0
2013-07-08 10:00:00,34.48,34.49,34.46,34.47,36100.0,25.1379,25.1452,25.1233,25.1306,36100.0
2013-07-08 10:05:00,34.48,34.49,34.44,34.46,18400.0,25.1379,25.1452,25.1087,25.1233,18400.0
2013-07-08 10:10:00,34.45,34.53,34.45,34.5,44100.0,25.116,25.1743,25.116,25.1525,44100.0
2013-07-08 10:15:00,34.49,34.51,34.48,34.5,14100.0,25.1452,25.1598,25.1379,25.1525,14100.0
2013-07-08 10:20:00,34.51,34.57,34.51,34.57,38300.0,25.1598,25.2035,25.1598,25.2035,38300.0
2013-07-08 10:25:00,34.58,34.58,34.54,34.54,31000.0,25.2108,25.2108,25.1816,25.1816,31000.0
2013-07-08 10:30:00,34.55,34.57,34.54,34.54,14100.0,25.1889,25.2035,25.1816,25.1816,14100.0
2013-07-08 10:35:00,34.54,34.56,34.52,34.53,14600.0,25.1816,25.1962,25.1671,25.1743,14600.0
2013-07-08 10:40:00,34.52,34.58,34.52,34.56,15100.0,25.1671,25.2108,25.1671,25.1962,15100.0
2013-07-08 10:45:00,34.56,34.58,34.53,34.55,10200.0,25.1962,25.2108,25.1743,25.1889,10200.0
2013-07-08 10:50:00,34.55,34.57,34.53,34.56,19100.0,25.1889,25.2035,25.1743,25.1962,19100.0
2013-07-08 10:55:00,34.57,34.57,34.53,34.54,22300.0,25.2035,25.2035,25.1743,25.1816,22300.0
2013-07-08 11:00:00,34.54,34.56,34.53,34.54,38300.0,25.1816,25.1962,25.1743,25.1816,38300.0
2013-07-08 11:05:00,34.53,34.58,34.53,34.57,25300.0,25.1743,25.2108,25.1743,25.2035,25300.0
2013-07-08 11:10:00,34.58,34.59,34.54,34.54,57300.0,25.2108,25.2181,25.1816,25.1816,57300.0
2013-07-08 11:15:00,34.55,34.55,34.49,34.51,14900.0,25.1889,25.1889,25.1452,25.1598,14900.0
2013-07-08 11:20:00,34.51,34.52,34.48,34.49,6100.0,25.1598,25.1671,25.1379,25.1452,6100.0
2013-07-08 11:25:00,34.49,34.5,34.48,34.5,9600.0,25.1452,25.1525,25.1379,25.1525,9600.0
2013-07-08 11:30:00,34.5,34.54,34.5,34.54,9600.0,25.1525,25.1816,25.1525,25.1816,9600.0
2013-07-08 11:35:00,34.54,34.55,34.53,34.53,9800.0,25.1816,25.1889,25.1743,25.1743,9800.0
2013-07-08 11:40:00,34.54,34.54,34.52,34.52,13700.0,25.1816,25.1816,25.1671,25.1671,13700.0
2013-07-08 11:45:00,34.51,34.52,34.51,34.51,7100.0,25.1598,25.1671,25.1598,25.1598,7100.0
2013-07-08 11:50:00,34.51,34.51,34.46,34.47,13400.0,25.1598,25.1598,25.1233,25.1306,13400.0
2013-07-08 11:55:00,34.47,34.48,34.44,34.47,14300.0,25.1306,25.1379,25.1087,25.1306,14300.0
2013-07-08 12:00:00,34.46,34.48,34.46,34.47,25100.0,25.1233,25.1379,25.1233,25.1306,25100.0
2013-07-08 12:05:00,34.47,34.48,34.46,34.47,13800.0,25.1306,25.1379,25.1233,25.1306,13800.0
2013-07-08 12:10:00,34.47,34.49,34.47,34.49,6000.0,25.1306,25.1452,25.1306,25.1452,6000.0
2013-07-08 12:15:00,34.48,34.51,34.48,34.5,17900.0,25.1379,25.1598,25.1379,25.1525,17900.0
2013-07-08 12:20:00,34.5,34.5,34.48,34.48,13100.0,25.1525,25.1525,25.1379,25.1379,13100.0
2013-07-08 12:25:00,34.49,34.49,34.44,34.44,10600.0,25.1452,25.1452,25.1087,25.1087,10600.0
2013-07-08 12:30:00,34.44,34.47,34.44,34.47,5100.0,25.1087,25.1306,25.1087,25.1306,5100.0
2013-07-08 12:35:00,34.47,34.5,34.46,34.49,12600.0,25.1306,25.1525,25.1233,25.1452,12600.0
2013-07-08 12:40:00,34.48,34.49,34.46,34.47,8500.0,25.1379,25.1452,25.1233,25.1306,8500.0
2013-07-08 12:45:00,34.46,34.47,34.43,34.45,6600.0,25.1233,25.1306,25.1014,25.116,6600.0
2013-07-08 12:50:00,34.45,34.48,34.43,34.48,11400.0,25.116,25.1379,25.1014,25.1379,11400.0
2013-07-08 12:55:00,34.48,34.49,34.47,34.48,8500.0,25.1379,25.1452,25.1306,25.1379,8500.0
2013-07-08 13:00:00,34.48,34.5,34.47,34.49,13600.0,25.1379,25.1525,25.1306,25.1452,13600.0
2013-07-08 13:05:00,34.5,34.55,34.5,34.52,16900.0,25.1525,25.1889,25.1525,25.1671,16900.0
2013-07-08 13:10:00,34.52,34.53,34.48,34.48,119100.0,25.1671,25.1743,25.1379,25.1379,119100.0
2013-07-08 13:15:00,34.48,34.48,34.43,34.44,13400.0,25.1379,25.1379,25.1014,25.1087,13400.0
2013-07-08 13:20:00,34.45,34.45,34.43,34.45,5600.0,25.116,25.116,25.1014,25.116,5600.0
2013-07-08 13:25:00,34.45,34.47,34.44,34.47,12500.0,25.116,25.1306,25.1087,25.1306,12500.0
2013-07-08 13:30:00,34.47,34.51,34.46,34.5,5300.0,25.1306,25.1598,25.1233,25.1525,5300.0
2013-07-08 13:35:00,34.5,34.52,34.49,34.5,18200.0,25.1525,25.1671,25.1452,25.1525,18200.0
2013-07-08 13:40:00,34.5,34.53,34.5,34.53,6600.0,25.1525,25.1743,25.1525,25.1743,6600.0
2013-07-08 13:45:00,34.53,34.56,34.53,34.55,22500.0,25.1743,25.1962,25.1743,25.1889,22500.0
2013-07-08 13:50:00,34.55,34.55,34.54,34.54,10300.0,25.1889,25.1889,25.1816,25.1816,10300.0
2013-07-08 13:55:00,34.55,34.57,34.55,34.57,9600.0,25.1889,25.2035,25.1889,25.2035,9600.0
2013-07-08 14:00:00,34.57,34.62,34.56,34.59,77700.0,25.2035,25.24,25.1962,25.2181,77700.0
2013-07-08 14:05:00,34.59,34.6,34.54,34.54,48400.0,25.2181,25.2254,25.1816,25.1816,48400.0
2013-07-08 14:10:00,34.54,34.56,34.54,34.54,31100.0,25.1816,25.1962,25.1816,25.1816,31100.0
2013-07-08 14:15:00,34.54,34.55,34.53,34.54,18400.0,25.1816,25.1889,25.1743,25.1816,18400.0
2013-07-08 14:20:00,34.55,34.58,34.54,34.58,17100.0,25.1889,25.2108,25.1816,25.2108,17100.0
2013-07-08 14:25:00,34.58,34.59,34.56,34.56,16100.0,25.2108,25.2181,25.1962,25.1962,16100.0
2013-07-08 14:30:00,34.57,34.58,34.55,34.55,12400.0,25.2035,25.2108,25.1889,25.1889,12400.0
2013-07-08 14:35:00,34.56,34.6,34.55,34.59,26100.0,25.1962,25.2254,25.1889,25.2181,26100.0
2013-07-08 14:40:00,34.59,34.61,34.58,34.59,25100.0,25.2181,25.2327,25.2108,25.2181,25100.0
2013-07-08 14:45:00,34.59,34.6,34.58,34.59,23800.0,25.2181,25.2254,25.2108,25.2181,23800.0
2013-07-08 14:50:00,34.59,34.65,34.58,34.65,25600.0,25.2181,25.2618,25.2108,25.2618,25600.0
2013-07-08 14:55:00,34.65,34.65,34.6,34.6,17900.0,25.2618,25.2618,25.2254,25.2254,17900.0
2013-07-08 15:00:00,34.61,34.61,34.58,34.59,13600.0,25.2327,25.2327,25.2108,25.2181,13600.0
2013-07-08 15:05:00,34.59,34.61,34.58,34.58,45100.0,25.2181,25.2327,25.2108,25.2108,45100.0
2013-07-08 15:10:00,34.58,34.6,34.57,34.59,18600.0,25.2108,25.2254,25.2035,25.2181,18600.0
2013-07-08 15:15:00,34.59,34.6,34.59,34.59,19200.0,25.2181,25.2254,25.2181,25.2181,19200.0
2013-07-08 15:20:00,34.59,34.61,34.59,34.6,37400.0,25.2181,25.2327,25.2181,25.2254,37400.0
2013-07-08 15:25:00,34.59,34.63,34.59,34.61,55300.0,25.2181,25.2473,25.2181,25.2327,55300.0
2013-07-08 15:30:00,34.61,34.64,34.6,34.64,30000.0,25.2327,25.2545,25.2254,25.2545,30000.0
2013-07-08 15:35:00,34.64,34.68,34.64,34.65,54400.0,25.2545,25.2837,25.2545,25.2618,54400.0
2013-07-08 15:40:00,34.65,34.69,34.64,34.69,58400.0,25.2618,25.291,25.2545,25.291,58400.0
2013-07-08 15:45:00,34.68,34.71,34.67,34.68,124700.0,25.2837,25.3056,25.2764,25.2837,124700.0
2013-07-08 15:50:00,34.69,34.7,34.66,34.66,111200.0,25.291,25.2983,25.2691,25.2691,111200.0
2013-07-08 15:55:00,34.66,34.68,34.66,34.67,115700.0,25.2691,25.2837,25.2691,25.2764,115700.0
2013-07-09 09:30:00,34.79,34.94,34.7,34.9,105300.0,25.3639,25.4733,25.2983,25.4441,105300.0
2013-07-09 09:35:00,34.91,34.99,34.91,34.98,16900.0,25.4514,25.5097,25.4514,25.5024,16900.0
2013-07-09 09:40:00,34.99,35.0,34.96,34.99,23700.0,25.5097,25.517,25.4878,25.5097,23700.0
2013-07-09 09:45:00,34.98,34.98,34.96,34.97,19100.0,25.5024,25.5024,25.4878,25.4951,19100.0
2013-07-09 09:50:00,34.98,35.04,34.98,35.03,70100.0,25.5024,25.5462,25.5024,25.5389,70100.0
2013-07-09 09:55:00,35.03,35.09,35.03,35.08,40000.0,25.5389,25.5826,25.5389,25.5753,40000.0
2013-07-09 10:00:00,35.08,35.09,35.03,35.08,53100.0,25.5753,25.5826,25.5389,25.5753,53100.0
2013-07-09 10:05:00,35.09,35.11,35.01,35.04,48800.0,25.5826,25.5972,25.5243,25.5462,48800.0
2013-07-09 10:10:00,35.04,35.06,35.04,35.06,106300.0,25.5462,25.5607,25.5462,25.5607,106300.0
2013-07-09 10:15:00,35.06,35.07,35.02,35.05,85200.0,25.5607,25.568,25.5316,25.5535,85200.0
2013-07-09 10:20:00,35.05,35.08,35.02,35.08,62400.0,25.5535,25.5753,25.5316,25.5753,62400.0
2013-07-09 10:25:00,35.07,35.1,35.05,35.08,28700.0,25.568,25.5899,25.5535,25.5753,28700.0
2013-07-09 10:30:00,35.08,35.13,35.06,35.09,54400.0,25.5753,25.6118,25.5607,25.5826,54400.0
2013-07-09 10:35:00,35.09,35.11,35.09,35.1,15400.0,25.5826,25.5972,25.5826,25.5899,15400.0
2013-07-09 10:40:00,35.09,35.14,35.09,35.14,49300.0,25.5826,25.6191,25.5826,25.6191,49300.0
2013-07-09 10:45:00,35.15,35.18,35.14,35.17,36100.0,25.6264,25.6482,25.6191,25.6409,36100.0
2013-07-09 10:50:00,35.16,35.2,35.16,35.2,40100.0,25.6337,25.6628,25.6337,25.6628,40100.0
2013-07-09 10:55:00,35.2,35.21,35.15,35.16,34300.0,25.6628,25.6701,25.6264,25.6337,34300.0
2013-07-09 11:00:00,35.16,35.2,35.16,35.18,9400.0,25.6337,25.6628,25.6337,25.6482,9400.0
2013-07-09 11:05:00,35.19,35.2,35.18,35.2,18600.0,25.6555,25.6628,25.6482,25.6628,18600.0
2013-07-09 11:10:00,35.2,35.2,35.16,35.17,24700.0,25.6628,25.6628,25.6337,25.6409,24700.0
2013-07-09 11:15:00,35.16,35.17,35.15,35.16,21100.0,25.6337,25.6409,25.6264,25.6337,21100.0
2013-07-09 11:20:00,35.16,35.17,35.15,35.16,23400.0,25.6337,25.6409,25.6264,25.6337,23400.0
2013-07-09 11:25:00,35.15,35.17,35.15,35.17,24700.0,25.6264,25.6409,25.6264,25.6409,24700.0
2013-07-09 11:30:00,35.17,35.18,35.16,35.18,7600.0,25.6409,25.6482,25.6337,25.6482,7600.0
2013-07-09 11:35:00,35.17,35.18,35.15,35.15,39500.0,25.6409,25.6482,25.6264,25.6264,39500.0
2013-07-09 11:40:00,35.16,35.18,35.15,35.18,17900.0,25.6337,25.6482,25.6264,25.6482,17900.0
2013-07-09 11:45:00,35.18,35.2,35.17,35.18,17500.0,25.6482,25.6628,25.6409,25.6482,17500.0
2013-07-09 11:50:00,35.18,35.19,35.13,35.13,49800.0,25.6482,25.6555,25.6118,25.6118,49800.0
2013-07-09 11:55:00,35.12,35.12,35.09,35.11,8500.0,25.6045,25.6045,25.5826,25.5972,8500.0
2013-07-09 12:00:00,35.1,35.14,35.09,35.14,25100.0,25.5899,25.6191,25.5826,25.6191,25100.0
2013-07-09 12:05:00,35.13,35.14,35.12,35.12,36700.0,25.6118,25.6191,25.6045,25.6045,36700.0
2013-07-09 12:10:00,35.12,35.13,35.12,35.13,14900.0,25.6045,25.6118,25.6045,25.6118,14900.0
2013-07-09 12:15:00,35.13,35.15,35.12,35.12,15800.0,25.6118,25.6264,25.6045,25.6045,15800.0
2013-07-09 12:20:00,35.11,35.12,35.08,35.08,9800.0,25.5972,25.6045,25.5753,25.5753,9800.0
2013-07-09 12:25:00,35.09,35.11,35.08,35.1,23200.0,25.5826,25.5972,25.5753,25.5899,23200.0
2013-07-09 12:30:00,35.1,35.13,35.1,35.12,21400.0,25.5899,25.6118,25.5899,25.6045,21400.0
2013-07-09 12:35:00,35.13,35.15,35.12,35.14,15400.0,25.6118,25.6264,25.6045,25.6191,15400.0
2013-07-09 12:40:00,35.14,35.15,35.12,35.14,9300.0,25.6191,25.6264,25.6045,25.6191,9300.0
2013-07-09 12:45:00,35.15,35.15,35.11,35.11,10900.0,25.6264,25.6264,25.5972,25.5972,10900.0
2013-07-09 12:50:00,35.11,35.12,35.1,35.12,18400.0,25.5972,25.6045,25.5899,25.6045,18400.0
2013-07-09 12:55:00,35.11,35.12,35.1,35.11,6000.0,25.5972,25.6045,25.5899,25.5972,6000.0
2013-07-09 13:00:00,35.11,35.12,35.11,35.12,28600.0,25.5972,25.6045,25.5972,25.6045,28600.0
2013-07-09 13:05:00,35.12,35.13,35.12,35.13,12800.0,25.6045,25.6118,25.6045,25.6118,12800.0
2013-07-09 13:10:00,35.13,35.13,35.1,35.11,11000.0,25.6118,25.6118,25.5899,25.5972,11000.0
2013-07-09 13:15:00,35.11,35.12,35.11,35.11,5300.0,25.5972,25.6045,25.5972,25.5972,5300.0
2013-07-09 13:20:00,35.11,35.12,35.11,35.11,10200.0,25.5972,25.6045,25.5972,25.5972,10200.0
2013-07-09 13:25:00,35.11,35.11,35.1,35.1,10900.0,25.5972,25.5972,25.5899,25.5899,10900.0
2013-07-09 13:30:00,35.1,35.1,35.06,35.08,26700.0,25.5899,25.5899,25.5607,25.5753,26700.0
2013-07-09 13:35:00,35.09,35.1,35.09,35.09,5900.0,25.5826,25.5899,25.5826,25.5826,5900.0
2013-07-09 13:40:00,35.09,35.09,35.04,35.05,27700.0,25.5826,25.5826,25.5462,25.5535,27700.0
2013-07-09 13:45:00,35.06,35.06,35.02,35.03,71800.0,25.5607,25.5607,25.5316,25.5389,71800.0
2013-07-09 13:50:00,35.02,35.03,34.99,34.99,23800.0,25.5316,25.5389,25.5097,25.5097,23800.0
2013-07-09 13:55:00,35.0,35.01,34.96,34.98,28300.0,25.517,25.5243,25.4878,25.5024,28300.0
2013-07-09 14:00:00,34.98,34.99,34.98,34.99,11500.0,25.5024,25.5097,25.5024,25.5097,11500.0
2013-07-09 14:05:00,34.99,35.04,34.99,35.04,21500.0,25.5097,25.5462,25.5097,25.5462,21500.0
2013-07-09 14:10:00,35.04,35.06,35.03,35.06,12700.0,25.5462,25.5607,25.5389,25.5607,12700.0
2013-07-09 14:15:00,35.07,35.07,35.02,35.02,21200.0,25.568,25.568,25.5316,25.5316,21200.0
2013-07-09 14:20:00,35.02,35.03,34.99,35.02,15200.0,25.5316,25.5389,25.5097,25.5316,15200.0
2013-07-09 14:25:00,35.02,35.04,35.02,35.04,8100.0,25.5316,25.5462,25.5316,25.5462,8100.0
2013-07-09 14:30:00,35.04,35.04,35.01,35.01,12200.0,25.5462,25.5462,25.5243,25.5243,12200.0
2013-07-09 14:35:00,35.02,35.02,35.01,35.02,16400.0,25.5316,25.5316,25.5243,25.5316,16400.0
2013-07-09 14:40:00,35.02,35.03,35.01,35.02,11400.0,25.5316,25.5389,25.5243,25.5316,11400.0
2013-07-09 14:45:00,35.03,35.03,35.02,35.02,13300.0,25.5389,25.5389,25.5316,25.5316,13300.0
2013-07-09 14:50:00,35.03,35.03,35.0,35.0,24800.0,25.5389,25.5389,25.517,25.517,24800.0
2013-07-09 14:55:00,35.01,35.01,35.0,35.0,8600.0,25.5243,25.5243,25.517,25.517,8600.0
2013-07-09 15:00:00,35.01,35.04,35.0,35.02,27500.0,25.5243,25.5462,25.517,25.5316,27500.0
2013-07-09 15:05:00,35.03,35.06,35.03,35.06,14000.0,25.5389,25.5607,25.5389,25.5607,14000.0
2013-07-09 15:10:00,35.07,35.09,35.06,35.09,20100.0,25.568,25.5826,25.5607,25.5826,20100.0
2013-07-09 15:15:00,35.09,35.1,35.08,35.09,48800.0,25.5826,25.5899,25.5753,25.5826,48800.0
2013-07-09 15:20:00,35.09,35.1,35.04,35.05,52300.0,25.5826,25.5899,25.5462,25.5535,52300.0
2013-07-09 15:25:00,35.06,35.08,35.05,35.07,26800.0,25.5607,25.5753,25.5535,25.568,26800.0
2013-07-09 15:30:00,35.07,35.07,35.02,35.04,51700.0,25.568,25.568,25.5316,25.5462,51700.0
2013-07-09 15:35:00,35.05,35.05,35.03,35.05,38800.0,25.5535,25.5535,25.5389,25.5535,38800.0
2013-07-09 15:40:00,35.04,35.05,35.03,35.05,37400.0,25.5462,25.5535,25.5389,25.5535,37400.0
2013-07-09 15:45:00,35.05,35.05,35.01,35.02,56300.0,25.5535,25.5535,25.5243,25.5316,56300.0
2013-07-09 15:50:00,35.01,35.02,34.98,35.02,84200.0,25.5243,25.5316,25.5024,25.5316,84200.0
2013-07-09 15:55:00,35.01,35.04,34.99,35.03,127200.0,25.5243,25.5462,25.5097,25.5389,127200.0
2013-07-10 09:30:00,34.95,35.01,34.9,35.0,49200.0,25.4806,25.5243,25.4441,25.517,49200.0
2013-07-10 09:35:00,35.0,35.08,35.0,35.05,12000.0,25.517,25.5753,25.517,25.5535,12000.0
2013-07-10 09:40:00,35.05,35.06,35.0,35.04,8900.0,25.5535,25.5607,25.517,25.5462,8900.0
2013-07-10 09:45:00,35.05,35.06,35.01,35.05,15600.0,25.5535,25.5607,25.5243,25.5535,15600.0
2013-07-10 09:50:00,35.06,35.06,35.02,35.02,14200.0,25.5607,25.5607,25.5316,25.5316,14200.0
2013-07-10 09:55:00,35.03,35.1,35.02,35.06,22100.0,25.5389,25.5899,25.5316,25.5607,22100.0
2013-07-10 10:00:00,35.07,35.09,35.06,35.08,9600.0,25.568,25.5826,25.5607,25.5753,9600.0
2013-07-10 10:05:00,35.08,35.15,35.08,35.15,17800.0,25.5753,25.6264,25.5753,25.6264,17800.0
2013-07-10 10:10:00,35.14,35.14,35.08,35.08,21000.0,25.6191,25.6191,25.5753,25.5753,21000.0
2013-07-10 10:15:00,35.07,35.09,35.03,35.04,39900.0,25.568,25.5826,25.5389,25.5462,39900.0
2013-07-10 10:20:00,35.03,35.07,35.0,35.07,26800.0,25.5389,25.568,25.517,25.568,26800.0
2013-07-10 10:25:00,35.07,35.1,35.05,35.06,12100.0,25.568,25.5899,25.5535,25.5607,12100.0
2013-07-10 10:30:00,35.05,35.05,34.97,34.97,16200.0,25.5535,25.5535,25.4951,25.4951,16200.0
2013-07-10 10:35:00,34.97,34.97,34.89,34.91,38800.0,25.4951,25.4951,25.4368,25.4514,38800.0
2013-07-10 10:40:00,34.91,34.91,34.88,34.89,30100.0,25.4514,25.4514,25.4295,25.4368,30100.0
2013-07-10 10:45:00,34.88,34.94,34.88,34.94,11500.0,25.4295,25.4733,25.4295,25.4733,11500.0
2013-07-10 10:50:00,34.94,34.96,34.93,34.93,11100.0,25.4733,25.4878,25.466,25.466,11100.0
2013-07-10 10:55:00,34.92,34.93,34.9,34.93,14300.0,25.4587,25.466,25.4441,25.466,14300.0
2013-07-10 11:00:00,34.94,34.94,34.9,34.9,11700.0,25.4733,25.4733,25.4441,25.4441,11700.0
2013-07-10 11:05:00,34.91,34.91,34.84,34.86,16200.0,25.4514,25.4514,25.4004,25.4149,16200.0
2013-07-10 11:10:00,34.85,34.86,34.82,34.82,13900.0,25.4076,25.4149,25.3858,25.3858,13900.0
2013-07-10 11:15:00,34.83,34.83,34.78,34.8,22700.0,25.3931,25.3931,25.3566,25.3712,22700.0
2013-07-10 11:20:00,34.81,34.83,34.8,34.82,12200.0,25.3785,25.3931,25.3712,25.3858,12200.0
2013-07-10 11:25:00,34.83,34.84,34.79,34.8,60400.0,25.3931,25.4004,25.3639,25.3712,60400.0
2013-07-10 11:30:00,34.8,34.82,34.73,34.74,96300.0,25.3712,25.3858,25.3202,25.3275,96300.0
2013-07-10 11:35:00,34.74,34.76,34.71,34.73,43400.0,25.3275,25.342,25.3056,25.3202,43400.0
2013-07-10 11:40:00,34.73,34.75,34.71,34.73,51400.0,25.3202,25.3347,25.3056,25.3202,51400.0
2013-07-10 11:45:00,34.74,34.76,34.73,34.75,37500.0,25.3275,25.342,25.3202,25.3347,37500.0
2013-07-10 11:50:00,34.75,34.78,34.75,34.76,29000.0,25.3347,25.3566,25.3347,25.342,29000.0
2013-07-10 11:55:00,34.77,34.78,34.77,34.78,12200.0,25.3493,25.3566,25.3493,25.3566,12200.0
2013-07-10 12:00:00,34.78,34.79,34.77,34.78,19600.0,25.3566,25.3639,25.3493,25.3566,19600.0
2013-07-10 12:05:00,34.77,34.78,34.77,34.78,5700.0,25.3493,25.3566,25.3493,25.3566,5700.0
2013-07-10 12:10:00,34.77,34.8,34.77,34.8,27200.0,25.3493,25.3712,25.3493,25.3712,27200.0
2013-07-10 12:15:00,34.8,34.8,34.77,34.78,30000.0,25.3712,25.3712,25.3493,25.3566,30000.0
2013-07-10 12:20:00,34.79,34.81,34.78,34.8,47600.0,25.3639,25.3785,25.3566,25.3712,47600.0
2013-07-10 12:25:00,34.8,34.83,34.8,34.83,8200.0,25.3712,25.3931,25.3712,25.3931,8200.0
2013-07-10 12:30:00,34.83,34.83,34.78,34.82,49100.0,25.3931,25.3931,25.3566,25.3858,49100.0
2013-07-10 12:35:00,34.82,34.85,34.81,34.82,25500.0,25.3858,25.4076,25.3785,25.3858,25500.0
2013-07-10 12:40:00,34.82,34.82,34.79,34.8,20000.0,25.3858,25.3858,25.3639,25.3712,20000.0
2013-07-10 12:45:00,34.8,34.82,34.8,34.82,20700.0,25.3712,25.3858,25.3712,25.3858,20700.0
2013-07-10 12:50:00,34.82,34.83,34.81,34.82,12500.0,25.3858,25.3931,25.3785,25.3858,12500.0
2013-07-10 12:55:00,34.82,34.83,34.81,34.82,14200.0,25.3858,25.3931,25.3785,25.3858,14200.0
2013-07-10 13:00:00,34.82,34.83,34.82,34.83,17200.0,25.3858,25.3931,25.3858,25.3931,17200.0
2013-07-10 13:05:00,34.83,34.85,34.82,34.83,18500.0,25.3931,25.4076,25.3858,25.3931,18500.0
2013-07-10 13:10:00,34.83,34.85,34.83,34.84,5900.0,25.3931,25.4076,25.3931,25.4004,5900.0
2013-07-10 13:15:00,34.85,34.85,34.82,34.83,28300.0,25.4076,25.4076,25.3858,25.3931,28300.0
2013-07-10 13:20:00,34.84,34.86,34.84,34.86,7900.0,25.4004,25.4149,25.4004,25.4149,7900.0
2013-07-10 13:25:00,34.86,34.86,34.84,34.85,16000.0,25.4149,25.4149,25.4004,25.4076,16000.0
2013-07-10 13:30:00,34.85,34.89,34.84,34.89,18000.0,25.4076,25.4368,25.4004,25.4368,18000.0
2013-07-10 13:35:00,34.89,34.9,34.89,34.89,10700.0,25.4368,25.4441,25.4368,25.4368,10700.0
2013-07-10 13:40:00,34.9,34.9,34.86,34.87,15900.0,25.4441,25.4441,25.4149,25.4222,15900.0
2013-07-10 13:45:00,34.86,34.9,34.86,34.9,8600.0,25.4149,25.4441,25.4149,25.4441,8600.0
2013-07-10 13:50:00,34.91,34.91,34.88,34.88,13800.0,25.4514,25.4514,25.4295,25.4295,13800.0
2013-07-10 13:55:00,34.88,34.88,34.86,34.86,8400.0,25.4295,25.4295,25.4149,25.4149,8400.0
2013-07-10 14:00:00,34.86,35.03,34.84,34.99,115700.0,25.4149,25.5389,25.4004,25.5097,115700.0
2013-07-10 14:05:00,34.99,34.99,34.93,34.97,61300.0,25.5097,25.5097,25.466,25.4951,61300.0
2013-07-10 14:10:00,34.97,35.0,34.95,35.0,30800.0,25.4951,25.517,25.4806,25.517,30800.0
2013-07-10 14:15:00,35.0,35.07,35.0,35.06,25900.0,25.517,25.568,25.517,25.5607,25900.0
2013-07-10 14:20:00,35.07,35.09,35.03,35.03,15600.0,25.568,25.5826,25.5389,25.5389,15600.0
2013-07-10 14:25:00,35.02,35.02,34.97,34.98,13000.0,25.5316,25.5316,25.4951,25.5024,13000.0
2013-07-10 14:30:00,34.98,35.02,34.97,35.0,18100.0,25.5024,25.5316,25.4951,25.517,18100.0
2013-07-10 14:35:00,35.0,35.04,34.97,34.99,49200.0,25.517,25.5462,25.4951,25.5097,49200.0
2013-07-10 14:40:00,35.0,35.03,35.0,35.02,10500.0,25.517,25.5389,25.517,25.5316,10500.0
2013-07-10 14:45:00,35.02,35.02,34.92,34.94,29300.0,25.5316,25.5316,25.4587,25.4733,29300.0
2013-07-10 14:50:00,34.93,34.98,34.91,34.94,31900.0,25.466,25.5024,25.4514,25.4733,31900.0
2013-07-10 14:55:00,34.95,34.97,34.93,34.97,11200.0,25.4806,25.4951,25.466,25.4951,11200.0
2013-07-10 15:00:00,34.97,35.0,34.97,34.97,8500.0,25.4951,25.517,25.4951,25.4951,8500.0
2013-07-10 15:05:00,34.98,34.98,34.91,34.92,15200.0,25.5024,25.5024,25.4514,25.4587,15200.0
2013-07-10 15:10:00,34.91,34.93,34.89,34.89,28900.0,25.4514,25.466,25.4368,25.4368,28900.0
2013-07-10 15:15:00,34.89,34.89,34.84,34.86,21100.0,25.4368,25.4368,25.4004,25.4149,21100.0
2013-07-10 15:20:00,34.87,34.91,34.86,34.9,19200.0,25.4222,25.4514,25.4149,25.4441,19200.0
2013-07-10 15:25:00,34.9,34.96,34.89,34.94,27600.0,25.4441,25.4878,25.4368,25.4733,27600.0
2013-07-10 15:30:00,34.93,34.93,34.87,34.89,29900.0,25.466,25.466,25.4222,25.4368,29900.0
2013-07-10 15:35:00,34.89,34.89,34.85,34.86,19400.0,25.4368,25.4368,25.4076,25.4149,19400.0
2013-07-10 15:40:00,34.86,34.93,34.84,34.93,65200.0,25.4149,25.466,25.4004,25.466,65200.0
2013-07-10 15:45:00,34.92,34.93,34.9,34.9,44100.0,25.4587,25.466,25.4441,25.4441,44100.0
2013-07-10 15:50:00,34.91,34.95,34.91,34.94,105200.0,25.4514,25.4806,25.4514,25.4733,105200.0
2013-07-10 15:55:00,34.95,34.97,34.94,34.97,108000.0,25.4806,25.4951,25.4733,25.4951,108000.0
2013-07-11 09:30:00,35.25,35.37,35.24,35.34,110800.0,25.6993,25.7868,25.692,25.7649,110800.0
2013-07-11 09:35:00,35.34,35.38,35.32,35.35,18900.0,25.7649,25.794,25.7503,25.7722,18900.0
2013-07-11 09:40:00,35.34,35.36,35.3,35.3,24000.0,25.7649,25.7795,25.7357,25.7357,24000.0
2013-07-11 09:45:00,35.3,35.31,35.26,35.29,81600.0,25.7357,25.743,25.7066,25.7284,81600.0
2013-07-11 09:50:00,35.29,35.36,35.28,35.36,42500.0,25.7284,25.7795,25.7211,25.7795,42500.0
2013-07-11 09:55:00,35.37,35.38,35.31,35.31,16400.0,25.7868,25.794,25.743,25.743,16400.0
2013-07-11 10:00:00,35.31,35.32,35.3,35.3,20200.0,25.743,25.7503,25.7357,25.7357,20200.0
2013-07-11 10:05:00,35.3,35.33,35.3,35.33,13400.0,25.7357,25.7576,25.7357,25.7576,13400.0
2013-07-11 10:10:00,35.33,35.36,35.32,35.35,38800.0,25.7576,25.7795,25.7503,25.7722,38800.0
2013-07-11 10:15:00,35.36,35.36,35.28,35.29,18400.0,25.7795,25.7795,25.7211,25.7284,18400.0
2013-07-11 10:20:00,35.29,35.38,35.28,35.35,43100.0,25.7284,25.794,25.7211,25.7722,43100.0
2013-07-11 10:25:00,35.35,35.39,35.33,35.38,34300.0,25.7722,25.8013,25.7576,25.794,34300.0
2013-07-11 10:30:00,35.38,35.38,35.29,35.29,12100.0,25.794,25.794,25.7284,25.7284,12100.0
2013-07-11 10:35:00,35.29,35.29,35.23,35.24,28400.0,25.7284,25.7284,25.6847,25.692,28400.0
2013-07-11 10:40:00,35.25,35.31,35.24,35.31,21300.0,25.6993,25.743,25.692,25.743,21300.0
2013-07-11 10:45:00,35.31,35.33,35.29,35.29,16000.0,25.743,25.7576,25.7284,25.7284,16000.0
2013-07-11 10:50:00,35.29,35.34,35.29,35.32,21500.0,25.7284,25.7649,25.7284,25.7503,21500.0
2013-07-11 10:55:00,35.31,35.31,35.24,35.24,23900.0,25.743,25.743,25.692,25.692,23900.0
2013-07-11 11:00:00,35.25,35.27,35.23,35.27,31200.0,25.6993,25.7139,25.6847,25.7139,31200.0
2013-07-11 11:05:00,35.27,35.31,35.26,35.31,11300.0,25.7139,25.743,25.7066,25.743,11300.0
2013-07-11 11:10:00,35.3,35.31,35.29,35.3,7200.0,25.7357,25.743,25.7284,25.7357,7200.0
2013-07-11 11:15:00,35.31,35.32,35.26,35.3,22600.0,25.743,25.7503,25.7066,25.7357,22600.0
2013-07-11 11:20:00,35.3,35.33,35.3,35.33,9600.0,25.7357,25.7576,25.7357,25.7576,9600.0
2013-07-11 11:25:00,35.32,35.33,35.29,35.32,21800.0,25.7503,25.7576,25.7284,25.7503,21800.0
2013-07-11 11:30:00,35.32,35.32,35.3,35.31,9000.0,25.7503,25.7503,25.7357,25.743,9000.0
2013-07-11 11:35:00,35.31,35.34,35.31,35.34,9800.0,25.743,25.7649,25.743,25.7649,9800.0
2013-07-11 11:40:00,35.33,35.36,35.32,35.36,32000.0,25.7576,25.7795,25.7503,25.7795,32000.0
2013-07-11 11:45:00,35.36,35.38,35.34,35.35,23800.0,25.7795,25.794,25.7649,25.7722,23800.0
2013-07-11 11:50:00,35.34,35.35,35.33,35.34,17100.0,25.7649,25.7722,25.7576,25.7649,17100.0
2013-07-11 11:55:00,35.33,35.34,35.29,35.3,30000.0,25.7576,25.7649,25.7284,25.7357,30000.0
2013-07-11 12:00:00,35.3,35.31,35.29,35.31,18500.0,25.7357,25.743,25.7284,25.743,18500.0
2013-07-11 12:05:00,35.3,35.33,35.3,35.32,29700.0,25.7357,25.7576,25.7357,25.7503,29700.0
2013-07-11 12:10:00,35.33,35.33,35.31,35.32,13200.0,25.7576,25.7576,25.743,25.7503,13200.0
2013-07-11 12:15:00,35.32,35.33,35.31,35.32,13400.0,25.7503,25.7576,25.743,25.7503,13400.0
2013-07-11 12:20:00,35.33,35.34,35.32,35.34,6900.0,25.7576,25.7649,25.7503,25.7649,6900.0
2013-07-11 12:25:00,35.34,35.34,35.31,35.33,11100.0,25.7649,25.7649,25.743,25.7576,11100.0
2013-07-11 12:30:00,35.32,35.33,35.3,35.33,9300.0,25.7503,25.7576,25.7357,25.7576,9300.0
2013-07-11 12:35:00,35.32,35.34,35.31,35.32,20700.0,25.7503,25.7649,25.743,25.7503,20700.0
2013-07-11 12:40:00,35.31,35.31,35.29,35.29,17900.0,25.743,25.743,25.7284,25.7284,17900.0
2013-07-11 12:45:00,35.3,35.3,35.28,35.29,14400.0,25.7357,25.7357,25.7211,25.7284,14400.0
2013-07-11 12:50:00,35.3,35.32,35.29,35.32,11100.0,25.7357,25.7503,25.7284,25.7503,11100.0
2013-07-11 12:55:00,35.33,35.33,35.31,35.31,6100.0,25.7576,25.7576,25.743,25.743,6100.0
2013-07-11 13:00:00,35.32,35.35,35.32,35.34,7800.0,25.7503,25.7722,25.7503,25.7649,7800.0
2013-07-11 13:05:00,35.35,35.37,35.35,35.35,9500.0,25.7722,25.7868,25.7722,25.7722,9500.0
2013-07-11 13:10:00,35.35,35.37,35.35,35.35,7000.0,25.7722,25.7868,25.7722,25.7722,7000.0
2013-07-11 13:15:00,35.36,35.36,35.35,35.35,2800.0,25.7795,25.7795,25.7722,25.7722,2800.0
2013-07-11 13:20:00,35.35,35.35,35.32,35.34,15800.0,25.7722,25.7722,25.7503,25.7649,15800.0
2013-07-11 13:25:00,35.34,35.34,35.33,35.33,6400.0,25.7649,25.7649,25.7576,25.7576,6400.0
2013-07-11 13:30:00,35.33,35.33,35.3,35.3,11100.0,25.7576,25.7576,25.7357,25.7357,11100.0
2013-07-11 13:35:00,35.3,35.31,35.28,35.31,9900.0,25.7357,25.743,25.7211,25.743,9900.0
2013-07-11 13:40:00,35.31,35.35,35.3,35.34,6700.0,25.743,25.7722,25.7357,25.7649,6700.0
2013-07-11 13:45:00,35.35,35.37,35.34,35.37,7800.0,25.7722,25.7868,25.7649,25.7868,7800.0
2013-07-11 13:50:00,35.37,35.38,35.36,35.37,11900.0,25.7868,25.794,25.7795,25.7868,11900.0
2013-07-11 13:55:00,35.37,35.38,35.35,35.35,13700.0,25.7868,25.794,25.7722,25.7722,13700.0
2013-07-11 14:00:00,35.34,35.36,35.34,35.35,13100.0,25.7649,25.7795,25.7649,25.7722,13100.0
2013-07-11 14:05:00,35.35,35.36,35.32,35.33,20100.0,25.7722,25.7795,25.7503,25.7576,20100.0
2013-07-11 14:10:00,35.34,35.37,35.33,35.35,19200.0,25.7649,25.7868,25.7576,25.7722,19200.0
2013-07-11 14:15:00,35.35,35.38,35.35,35.38,29000.0,25.7722,25.794,25.7722,25.794,29000.0
2013-07-11 14:20:00,35.38,35.39,35.35,35.36,19100.0,25.794,25.8013,25.7722,25.7795,19100.0
2013-07-11 14:25:00,35.36,35.42,35.36,35.39,40700.0,25.7795,25.8232,25.7795,25.8013,40700.0
2013-07-11 14:30:00,35.4,35.46,35.4,35.46,40400.0,25.8086,25.8524,25.8086,25.8524,40400.0
2013-07-11 14:35:00,35.45,35.46,35.43,35.44,11500.0,25.8451,25.8524,25.8305,25.8378,11500.0
2013-07-11 14:40:00,35.44,35.45,35.42,35.44,14400.0,25.8378,25.8451,25.8232,25.8378,14400.0
2013-07-11 14:45:00,35.44,35.45,35.43,35.44,14700.0,25.8378,25.8451,25.8305,25.8378,14700.0
2013-07-11 14:50:00,35.44,35.46,35.44,35.44,19000.0,25.8378,25.8524,25.8378,25.8378,19000.0
2013-07-11 14:55:00,35.43,35.43,35.41,35.42,16000.0,25.8305,25.8305,25.8159,25.8232,16000.0
2013-07-11 15:00:00,35.42,35.44,35.41,35.41,18800.0,25.8232,25.8378,25.8159,25.8159,18800.0
2013-07-11 15:05:00,35.41,35.41,35.37,35.39,22700.0,25.8159,25.8159,25.7868,25.8013,22700.0
2013-07-11 15:10:00,35.39,35.41,35.38,35.41,12500.0,25.8013,25.8159,25.794,25.8159,12500.0
2013-07-11 15:15:00,35.41,35.41,35.38,35.38,27200.0,25.8159,25.8159,25.794,25.794,27200.0
2013-07-11 15:20:00,35.39,35.45,35.38,35.43,23800.0,25.8013,25.8451,25.794,25.8305,23800.0
2013-07-11 15:25:00,35.44,35.44,35.42,35.42,15600.0,25.8378,25.8378,25.8232,25.8232,15600.0
2013-07-11 15:30:00,35.42,35.43,35.38,35.41,28800.0,25.8232,25.8305,25.794,25.8159,28800.0
2013-07-11 15:35:00,35.42,35.44,35.41,35.43,28200.0,25.8232,25.8378,25.8159,25.8305,28200.0
2013-07-11 15:40:00,35.44,35.48,35.44,35.47,45600.0,25.8378,25.867,25.8378,25.8597,45600.0
2013-07-11 15:45:00,35.48,35.48,35.44,35.47,45800.0,25.867,25.867,25.8378,25.8597,45800.0
2013-07-11 15:50:00,35.47,35.48,35.45,35.48,84200.0,25.8597,25.867,25.8451,25.867,84200.0
2013-07-11 15:55:00,35.47,35.49,35.46,35.46,112100.0,25.8597,25.8742,25.8524,25.8524,112100.0
2013-07-12 09:30:00,35.36,35.45,35.29,35.43,118900.0,25.7795,25.8451,25.7284,25.8305,118900.0
2013-07-12 09:35:00,35.43,35.45,35.38,35.43,15200.0,25.8305,25.8451,25.794,25.8305,15200.0
2013-07-12 09:40:00,35.45,35.45,35.33,35.37,17400.0,25.8451,25.8451,25.7576,25.7868,17400.0
2013-07-12 09:45:00,35.36,35.39,35.34,35.38,15900.0,25.7795,25.8013,25.7649,25.794,15900.0
2013-07-12 09:50:00,35.38,35.4,35.35,35.37,18500.0,25.794,25.8086,25.7722,25.7868,18500.0
2013-07-12 09:55:00,35.36,35.37,35.34,35.36,17500.0,25.7795,25.7868,25.7649,25.7795,17500.0
2013-07-12 10:00:00,35.36,35.42,35.36,35.42,15300.0,25.7795,25.8232,25.7795,25.8232,15300.0
2013-07-12 10:05:00,35.42,35.45,35.41,35.43,25200.0,25.8232,25.8451,25.8159,25.8305,25200.0
2013-07-12 10:10:00,35.42,35.48,35.41,35.47,36000.0,25.8232,25.867,25.8159,25.8597,36000.0
2013-07-12 10:15:00,35.48,35.48,35.44,35.46,25400.0,25.867,25.867,25.8378,25.8524,25400.0
2013-07-12 10:20:00,35.46,35.46,35.41,35.46,32500.0,25.8524,25.8524,25.8159,25.8524,32500.0
2013-07-12 10:25:00,35.45,35.46,35.43,35.45,18800.0,25.8451,25.8524,25.8305,25.8451,18800.0
2013-07-12 10:30:00,35.46,35.47,35.43,35.46,11500.0,25.8524,25.8597,25.8305,25.8524,11500.0
2013-07-12 10:35:00,35.47,35.49,35.46,35.48,18500.0,25.8597,25.8742,25.8524,25.867,18500.0
2013-07-12 10:40:00,35.48,35.49,35.47,35.49,14000.0,25.867,25.8742,25.8597,25.8742,14000.0
2013-07-12 10:45:00,35.48,35.49,35.46,35.47,18200.0,25.867,25.8742,25.8524,25.8597,18200.0
2013-07-12 10:50:00,35.47,35.49,35.46,35.47,17700.0,25.8597,25.8742,25.8524,25.8597,17700.0
2013-07-12 10:55:00,35.46,35.49,35.46,35.46,14800.0,25.8524,25.8742,25.8524,25.8524,14800.0
2013-07-12 11:00:00,35.47,35.49,35.46,35.47,11100.0,25.8597,25.8742,25.8524,25.8597,11100.0
2013-07-12 11:05:00,35.48,35.48,35.46,35.47,12800.0,25.867,25.867,25.8524,25.8597,12800.0
2013-07-12 11:10:00,35.47,35.47,35.46,35.46,9200.0,25.8597,25.8597,25.8524,25.8524,9200.0
2013-07-12 11:15:00,35.46,35.5,35.46,35.49,39200.0,25.8524,25.8815,25.8524,25.8742,39200.0
2013-07-12 11:20:00,35.49,35.57,35.49,35.56,130500.0,25.8742,25.9326,25.8742,25.9253,130500.0
2013-07-12 11:25:00,35.57,35.57,35.52,35.54,19800.0,25.9326,25.9326,25.8961,25.9107,19800.0
2013-07-12 11:30:00,35.54,35.56,35.53,35.53,8700.0,25.9107,25.9253,25.9034,25.9034,8700.0
2013-07-12 11:35:00,35.53,35.55,35.53,35.55,10600.0,25.9034,25.918,25.9034,25.918,10600.0
2013-07-12 11:40:00,35.56,35.56,35.53,35.54,16200.0,25.9253,25.9253,25.9034,25.9107,16200.0
2013-07-12 11:45:00,35.53,35.55,35.53,35.53,7900.0,25.9034,25.918,25.9034,25.9034,7900.0
2013-07-12 11:50:00,35.53,35.54,35.52,35.53,19400.0,25.9034,25.9107,25.8961,25.9034,19400.0
2013-07-12 11:55:00,35.52,35.55,35.52,35.55,8400.0,25.8961,25.918,25.8961,25.918,8400.0
2013-07-12 12:00:00,35.54,35.54,35.53,35.53,3500.0,25.9107,25.9107,25.9034,25.9034,3500.0
2013-07-12 12:05:00,35.54,35.55,35.53,35.53,7800.0,25.9107,25.918,25.9034,25.9034,7800.0
2013-07-12 12:10:00,35.54,35.55,35.53,35.54,13900.0,25.9107,25.918,25.9034,25.9107,13900.0
2013-07-12 12:15:00,35.55,35.56,35.53,35.54,17700.0,25.918,25.9253,25.9034,25.9107,17700.0
2013-07-12 12:20:00,35.53,35.56,35.53,35.54,18100.0,25.9034,25.9253,25.9034,25.9107,18100.0
2013-07-12 12:25:00,35.55,35.56,35.53,35.55,22700.0,25.918,25.9253,25.9034,25.918,22700.0
2013-07-12 12:30:00,35.55,35.55,35.52,35.54,14800.0,25.918,25.918,25.8961,25.9107,14800.0
2013-07-12 12:35:00,35.53,35.56,35.53,35.55,16600.0,25.9034,25.9253,25.9034,25.918,16600.0
2013-07-12 12:40:00,35.55,35.58,35.55,35.56,16500.0,25.918,25.9399,25.918,25.9253,16500.0
2013-07-12 12:45:00,35.56,35.56,35.55,35.55,8000.0,25.9253,25.9253,25.918,25.918,8000.0
2013-07-12 12:50:00,35.55,35.55,35.54,35.54,7900.0,25.918,25.918,25.9107,25.9107,7900.0
2013-07-12 12:55:00,35.55,35.55,35.54,35.54,6700.0,25.918,25.918,25.9107,25.9107,6700.0
2013-07-12 13:00:00,35.55,35.56,35.52,35.52,21400.0,25.918,25.9253,25.8961,25.8961,21400.0
2013-07-12 13:05:00,35.52,35.53,35.5,35.51,18200.0,25.8961,25.9034,25.8815,25.8888,18200.0
2013-07-12 13:10:00,35.51,35.52,35.5,35.5,11700.0,25.8888,25.8961,25.8815,25.8815,11700.0
2013-07-12 13:15:00,35.5,35.52,35.48,35.51,21200.0,25.8815,25.8961,25.867,25.8888,21200.0
2013-07-12 13:20:00,35.52,35.54,35.52,35.54,14600.0,25.8961,25.9107,25.8961,25.9107,14600.0
2013-07-12 13:25:00,35.53,35.54,35.53,35.54,5000.0,25.9034,25.9107,25.9034,25.9107,5000.0
2013-07-12 13:30:00,35.53,35.54,35.52,35.52,7300.0,25.9034,25.9107,25.8961,25.8961,7300.0
2013-07-12 13:35:00,35.53,35.55,35.5,35.5,16200.0,25.9034,25.918,25.8815,25.8815,16200.0
2013-07-12 13:40:00,35.5,35.51,35.49,35.5,5900.0,25.8815,25.8888,25.8742,25.8815,5900.0
2013-07-12 13:45:00,35.5,35.52,35.49,35.52,6800.0,25.8815,25.8961,25.8742,25.8961,6800.0
2013-07-12 13:50:00,35.52,35.52,35.49,35.5,16300.0,25.8961,25.8961,25.8742,25.8815,16300.0
2013-07-12 13:55:00,35.5,35.51,35.5,35.5,4600.0,25.8815,25.8888,25.8815,25.8815,4600.0
2013-07-12 14:00:00,35.5,35.51,35.5,35.51,14000.0,25.8815,25.8888,25.8815,25.8888,14000.0
2013-07-12 14:05:00,35.5,35.52,35.48,35.48,29400.0,25.8815,25.8961,25.867,25.867,29400.0
2013-07-12 14:10:00,35.49,35.49,35.48,35.48,33300.0,25.8742,25.8742,25.867,25.867,33300.0
2013-07-12 14:15:00,35.49,35.53,35.49,35.53,8900.0,25.8742,25.9034,25.8742,25.9034,8900.0
2013-07-12 14:20:00,35.53,35.54,35.52,35.54,6900.0,25.9034,25.9107,25.8961,25.9107,6900.0
2013-07-12 14:25:00,35.53,35.55,35.52,35.54,25500.0,25.9034,25.918,25.8961,25.9107,25500.0
2013-07-12 14:30:00,35.53,35.55,35.53,35.54,10800.0,25.9034,25.918,25.9034,25.9107,10800.0
2013-07-12 14:35:00,35.55,35.55,35.51,35.53,14900.0,25.918,25.918,25.8888,25.9034,14900.0
2013-07-12 14:40:00,35.53,35.55,35.52,35.55,16800.0,25.9034,25.918,25.8961,25.918,16800.0
2013-07-12 14:45:00,35.55,35.56,35.55,35.56,7900.0,25.918,25.9253,25.918,25.9253,7900.0
2013-07-12 14:50:00,35.56,35.58,35.56,35.58,15000.0,25.9253,25.9399,25.9253,25.9399,15000.0
2013-07-12 14:55:00,35.58,35.58,35.54,35.55,20200.0,25.9399,25.9399,25.9107,25.918,20200.0
2013-07-12 15:00:00,35.55,35.55,35.54,35.55,3400.0,25.918,25.918,25.9107,25.918,3400.0
2013-07-12 15:05:00,35.55,35.55,35.51,35.52,20800.0,25.918,25.918,25.8888,25.8961,20800.0
2013-07-12 15:10:00,35.52,35.53,35.51,35.52,10900.0,25.8961,25.9034,25.8888,25.8961,10900.0
2013-07-12 15:15:00,35.52,35.52,35.51,35.52,5400.0,25.8961,25.8961,25.8888,25.8961,5400.0
2013-07-12 15:20:00,35.52,35.54,35.51,35.52,23700.0,25.8961,25.9107,25.8888,25.8961,23700.0
2013-07-12 15:25:00,35.53,35.53,35.52,35.52,20600.0,25.9034,25.9034,25.8961,25.8961,20600.0
2013-07-12 15:30:00,35.52,35.52,35.5,35.5,18000.0,25.8961,25.8961,25.8815,25.8815,18000.0
2013-07-12 15:35:00,35.51,35.52,35.49,35.49,35100.0,25.8888,25.8961,25.8742,25.8742,35100.0
2013-07-12 15:40:00,35.48,35.55,35.48,35.54,47000.0,25.867,25.918,25.867,25.9107,47000.0
2013-07-12 15:45:00,35.55,35.59,35.55,35.59,53100.0,25.918,25.9471,25.918,25.9471,53100.0
2013-07-12 15:50:00,35.58,35.6,35.57,35.59,86900.0,25.9399,25.9544,25.9326,25.9471,86900.0
2013-07-12 15:55:00,35.6,35.61,35.58,35.59,147100.0,25.9544,25.9617,25.9399,25.9471,147100.0
2013-07-15 09:30:00,35.55,35.57,35.44,35.56,57800.0,25.918,25.9326,25.8378,25.9253,57800.0
2013-07-15 09:35:00,35.55,35.55,35.51,35.54,14100.0,25.918,25.918,25.8888,25.9107,14100.0
2013-07-15 09:40:00,35.51,35.58,35.48,35.54,16000.0,25.8888,25.9399,25.867,25.9107,16000.0
2013-07-15 09:45:00,35.53,35.58,35.52,35.58,11900.0,25.9034,25.9399,25.8961,25.9399,11900.0
2013-07-15 09:50:00,35.58,35.63,35.57,35.62,52800.0,25.9399,25.9763,25.9326,25.969,52800.0
2013-07-15 09:55:00,35.61,35.62,35.58,35.6,5900.0,25.9617,25.969,25.9399,25.9544,5900.0
2013-07-15 10:00:00,35.59,35.62,35.59,35.6,16700.0,25.9471,25.969,25.9471,25.9544,16700.0
2013-07-15 10:05:00,35.61,35.69,35.61,35.68,30900.0,25.9617,26.0201,25.9617,26.0128,30900.0
2013-07-15 10:10:00,35.69,35.7,35.65,35.66,17600.0,26.0201,26.0273,25.9909,25.9982,17600.0
2013-07-15 10:15:00,35.67,35.67,35.58,35.59,23700.0,26.0055,26.0055,25.9399,25.9471,23700.0
2013-07-15 10:20:00,35.59,35.59,35.55,35.56,18500.0,25.9471,25.9471,25.918,25.9253,18500.0
2013-07-15 10:25:00,35.55,35.56,35.49,35.51,16800.0,25.918,25.9253,25.8742,25.8888,16800.0
2013-07-15 10:30:00,35.52,35.56,35.52,35.55,20000.0,25.8961,25.9253,25.8961,25.918,20000.0
2013-07-15 10:35:00,35.57,35.62,35.57,35.62,18200.0,25.9326,25.969,25.9326,25.969,18200.0
2013-07-15 10:40:00,35.63,35.66,35.58,35.59,71900.0,25.9763,25.9982,25.9399,25.9471,71900.0
2013-07-15 10:45:00,35.59,35.59,35.57,35.58,10600.0,25.9471,25.9471,25.9326,25.9399,10600.0
2013-07-15 10:50:00,35.58,35.6,35.53,35.54,38200.0,25.9399,25.9544,25.9034,25.9107,38200.0
2013-07-15 10:55:00,35.54,35.54,35.52,35.53,13300.0,25.9107,25.9107,25.8961,25.9034,13300.0
2013-07-15 11:00:00,35.52,35.55,35.52,35.54,17500.0,25.8961,25.918,25.8961,25.9107,17500.0
2013-07-15 11:05:00,35.54,35.54,35.52,35.53,16400.0,25.9107,25.9107,25.8961,25.9034,16400.0
2013-07-15 11:10:00,35.53,35.59,35.52,35.58,28100.0,25.9034,25.9471,25.8961,25.9399,28100.0
2013-07-15 11:15:00,35.59,35.63,35.59,35.63,28300.0,25.9471,25.9763,25.9471,25.9763,28300.0
2013-07-15 11:20:00,35.63,35.65,35.62,35.62,15400.0,25.9763,25.9909,25.969,25.969,15400.0
2013-07-15 11:25:00,35.62,35.66,35.62,35.65,13500.0,25.969,25.9982,25.969,25.9909,13500.0
2013-07-15 11:30:00,35.66,35.72,35.65,35.72,45400.0,25.9982,26.0419,25.9909,26.0419,45400.0
2013-07-15 11:35:00,35.72,35.76,35.71,35.75,61100.0,26.0419,26.0711,26.0346,26.0638,61100.0
2013-07-15 11:40:00,35.75,35.76,35.72,35.73,36000.0,26.0638,26.0711,26.0419,26.0492,36000.0
2013-07-15 11:45:00,35.73,35.75,35.73,35.73,10500.0,26.0492,26.0638,26.0492,26.0492,10500.0
2013-07-15 11:50:00,35.74,35.74,35.72,35.74,36300.0,26.0565,26.0565,26.0419,26.0565,36300.0
2013-07-15 11:55:00,35.74,35.76,35.73,35.74,19300.0,26.0565,26.0711,26.0492,26.0565,19300.0
2013-07-15 12:00:00,35.73,35.76,35.73,35.76,56500.0,26.0492,26.0711,26.0492,26.0711,56500.0
2013-07-15 12:05:00,35.76,35.76,35.74,35.74,12800.0,26.0711,26.0711,26.0565,26.0565,12800.0
2013-07-15 12:10:00,35.73,35.73,35.71,35.71,14800.0,26.0492,26.0492,26.0346,26.0346,14800.0
2013-07-15 12:15:00,35.71,35.74,35.71,35.74,5600.0,26.0346,26.0565,26.0346,26.0565,5600.0
2013-07-15 12:20:00,35.74,35.77,35.74,35.76,8800.0,26.0565,26.0784,26.0565,26.0711,8800.0
2013-07-15 12:25:00,35.75,35.75,35.73,35.75,5100.0,26.0638,26.0638,26.0492,26.0638,5100.0
2013-07-15 12:30:00,35.74,35.76,35.74,35.75,5800.0,26.0565,26.0711,26.0565,26.0638,5800.0
2013-07-15 12:35:00,35.75,35.76,35.74,35.76,7900.0,26.0638,26.0711,26.0565,26.0711,7900.0
2013-07-15 12:40:00,35.77,35.77,35.73,35.73,11100.0,26.0784,26.0784,26.0492,26.0492,11100.0
2013-07-15 12:45:00,35.74,35.75,35.71,35.74,22100.0,26.0565,26.0638,26.0346,26.0565,22100.0
2013-07-15 12:50:00,35.73,35.74,35.71,35.72,6700.0,26.0492,26.0565,26.0346,26.0419,6700.0
2013-07-15 12:55:00,35.72,35.72,35.69,35.69,6900.0,26.0419,26.0419,26.0201,26.0201,6900.0
2013-07-15 13:00:00,35.69,35.71,35.68,35.7,14100.0,26.0201,26.0346,26.0128,26.0273,14100.0
2013-07-15 13:05:00,35.71,35.72,35.7,35.72,4000.0,26.0346,26.0419,26.0273,26.0419,4000.0
2013-07-15 13:10:00,35.72,35.73,35.71,35.71,13100.0,26.0419,26.0492,26.0346,26.0346,13100.0
2013-07-15 13:15:00,35.71,35.74,35.71,35.72,6800.0,26.0346,26.0565,26.0346,26.0419,6800.0
2013-07-15 13:20:00,35.73,35.74,35.73,35.73,10100.0,26.0492,26.0565,26.0492,26.0492,10100.0
2013-07-15 13:25:00,35.73,35.75,35.73,35.75,8200.0,26.0492,26.0638,26.0492,26.0638,8200.0
2013-07-15 13:30:00,35.74,35.75,35.71,35.71,10100.0,26.0565,26.0638,26.0346,26.0346,10100.0
2013-07-15 13:35:00,35.71,35.71,35.68,35.68,13700.0,26.0346,26.0346,26.0128,26.0128,13700.0
2013-07-15 13:40:00,35.68,35.72,35.68,35.72,8000.0,26.0128,26.0419,26.0128,26.0419,8000.0
2013-07-15 13:45:00,35.71,35.73,35.71,35.72,5000.0,26.0346,26.0492,26.0346,26.0419,5000.0
2013-07-15 13:50:00,35.73,35.75,35.72,35.74,11200.0,26.0492,26.0638,26.0419,26.0565,11200.0
2013-07-15 13:55:00,35.75,35.76,35.74,35.76,8100.0,26.0638,26.0711,26.0565,26.0711,8100.0
2013-07-15 14:00:00,35.76,35.77,35.75,35.76,6900.0,26.0711,26.0784,26.0638,26.0711,6900.0
2013-07-15 14:05:00,35.77,35.8,35.77,35.79,18800.0,26.0784,26.1003,26.0784,26.093,18800.0
2013-07-15 14:10:00,35.79,35.83,35.79,35.82,11400.0,26.093,26.1221,26.093,26.1148,11400.0
2013-07-15 14:15:00,35.82,35.83,35.8,35.8,15500.0,26.1148,26.1221,26.1003,26.1003,15500.0
2013-07-15 14:20:00,35.81,35.82,35.8,35.8,9000.0,26.1075,26.1148,26.1003,26.1003,9000.0
2013-07-15 14:25:00,35.8,35.81,35.75,35.76,36900.0,26.1003,26.1075,26.0638,26.0711,36900.0
2013-07-15 14:30:00,35.75,35.76,35.72,35.72,9500.0,26.0638,26.0711,26.0419,26.0419,9500.0
2013-07-15 14:35:00,35.73,35.74,35.71,35.72,18200.0,26.0492,26.0565,26.0346,26.0419,18200.0
2013-07-15 14:40:00,35.72,35.74,35.71,35.72,22400.0,26.0419,26.0565,26.0346,26.0419,22400.0
2013-07-15 14:45:00,35.73,35.75,35.69,35.7,31300.0,26.0492,26.0638,26.0201,26.0273,31300.0
2013-07-15 14:50:00,35.7,35.7,35.67,35.67,14300.0,26.0273,26.0273,26.0055,26.0055,14300.0
2013-07-15 14:55:00,35.67,35.71,35.67,35.71,12700.0,26.0055,26.0346,26.0055,26.0346,12700.0
2013-07-15 15:00:00,35.7,35.72,35.68,35.72,25200.0,26.0273,26.0419,26.0128,26.0419,25200.0
2013-07-15 15:05:00,35.71,35.73,35.7,35.72,15000.0,26.0346,26.0492,26.0273,26.0419,15000.0
2013-07-15 15:10:00,35.72,35.73,35.71,35.72,11400.0,26.0419,26.0492,26.0346,26.0419,11400.0
2013-07-15 15:15:00,35.72,35.72,35.7,35.7,15000.0,26.0419,26.0419,26.0273,26.0273,15000.0
2013-07-15 15:20:00,35.7,35.72,35.69,35.71,22000.0,26.0273,26.0419,26.0201,26.0346,22000.0
2013-07-15 15:25:00,35.71,35.72,35.7,35.7,9100.0,26.0346,26.0419,26.0273,26.0273,9100.0
2013-07-15 15:30:00,35.7,35.71,35.69,35.7,23900.0,26.0273,26.0346,26.0201,26.0273,23900.0
2013-07-15 15:35:00,35.71,35.71,35.65,35.65,24400.0,26.0346,26.0346,25.9909,25.9909,24400.0
2013-07-15 15:40:00,35.65,35.65,35.62,35.63,26800.0,25.9909,25.9909,25.969,25.9763,26800.0
2013-07-15 15:45:00,35.63,35.63,35.62,35.63,43200.0,25.9763,25.9763,25.969,25.9763,43200.0
2013-07-15 15:50:00,35.63,35.69,35.62,35.68,70500.0,25.9763,26.0201,25.969,26.0128,70500.0
2013-07-15 15:55:00,35.67,35.69,35.67,35.69,56100.0,26.0055,26.0201,26.0055,26.0201,56100.0
2013-07-16 09:30:00,35.65,35.71,35.54,35.54,62100.0,25.9909,26.0346,25.9107,25.9107,62100.0
2013-07-16 09:35:00,35.57,35.61,35.56,35.61,14300.0,25.9326,25.9617,25.9253,25.9617,14300.0
2013-07-16 09:40:00,35.6,35.65,35.57,35.65,25000.0,25.9544,25.9909,25.9326,25.9909,25000.0
2013-07-16 09:45:00,35.65,35.69,35.64,35.68,22500.0,25.9909,26.0201,25.9836,26.0128,22500.0
2013-07-16 09:50:00,35.68,35.74,35.67,35.71,24800.0,26.0128,26.0565,26.0055,26.0346,24800.0
2013-07-16 09:55:00,35.71,35.77,35.7,35.76,22700.0,26.0346,26.0784,26.0273,26.0711,22700.0
2013-07-16 10:00:00,35.76,35.83,35.75,35.83,36800.0,26.0711,26.1221,26.0638,26.1221,36800.0
2013-07-16 10:05:00,35.82,35.83,35.79,35.83,28200.0,26.1148,26.1221,26.093,26.1221,28200.0
2013-07-16 10:10:00,35.83,35.87,35.82,35.83,39100.0,26.1221,26.1513,26.1148,26.1221,39100.0
2013-07-16 10:15:00,35.82,35.89,35.82,35.89,51900.0,26.1148,26.1659,26.1148,26.1659,51900.0
2013-07-16 10:20:00,35.88,35.88,35.84,35.85,34000.0,26.1586,26.1586,26.1294,26.1367,34000.0
2013-07-16 10:25:00,35.84,35.85,35.83,35.84,17100.0,26.1294,26.1367,26.1221,26.1294,17100.0
2013-07-16 10:30:00,35.83,35.83,35.75,35.76,15700.0,26.1221,26.1221,26.0638,26.0711,15700.0
2013-07-16 10:35:00,35.76,35.78,35.74,35.77,14300.0,26.0711,26.0857,26.0565,26.0784,14300.0
2013-07-16 10:40:00,35.77,35.77,35.74,35.77,14900.0,26.0784,26.0784,26.0565,26.0784,14900.0
2013-07-16 10:45:00,35.77,35.79,35.76,35.79,7400.0,26.0784,26.093,26.0711,26.093,7400.0
2013-07-16 10:50:00,35.78,35.82,35.78,35.8,7700.0,26.0857,26.1148,26.0857,26.1003,7700.0
2013-07-16 10:55:00,35.81,35.83,35.75,35.76,16400.0,26.1075,26.1221,26.0638,26.0711,16400.0
2013-07-16 11:00:00,35.76,35.8,35.76,35.78,17900.0,26.0711,26.1003,26.0711,26.0857,17900.0
2013-07-16 11:05:00,35.79,35.8,35.77,35.78,29500.0,26.093,26.1003,26.0784,26.0857,29500.0
2013-07-16 11:10:00,35.79,35.8,35.78,35.78,30400.0,26.093,26.1003,26.0857,26.0857,30400.0
2013-07-16 11:15:00,35.78,35.8,35.76,35.76,18200.0,26.0857,26.1003,26.0711,26.0711,18200.0
2013-07-16 11:20:00,35.77,35.79,35.72,35.75,53300.0,26.0784,26.093,26.0419,26.0638,53300.0
2013-07-16 11:25:00,35.75,35.75,35.73,35.75,23700.0,26.0638,26.0638,26.0492,26.0638,23700.0
2013-07-16 11:30:00,35.74,35.75,35.74,35.74,19900.0,26.0565,26.0638,26.0565,26.0565,19900.0
2013-07-16 11:35:00,35.75,35.75,35.74,35.75,12800.0,26.0638,26.0638,26.0565,26.0638,12800.0
2013-07-16 11:40:00,35.75,35.75,35.74,35.75,8200.0,26.0638,26.0638,26.0565,26.0638,8200.0
2013-07-16 11:45:00,35.75,35.76,35.72,35.72,19500.0,26.0638,26.0711,26.0419,26.0419,19500.0
2013-07-16 11:50:00,35.72,35.76,35.72,35.74,22200.0,26.0419,26.0711,26.0419,26.0565,22200.0
2013-07-16 11:55:00,35.74,35.75,35.73,35.74,4100.0,26.0565,26.0638,26.0492,26.0565,4100.0
2013-07-16 12:00:00,35.74,35.74,35.72,35.73,8700.0,26.0565,26.0565,26.0419,26.0492,8700.0
2013-07-16 12:05:00,35.73,35.75,35.73,35.73,13700.0,26.0492,26.0638,26.0492,26.0492,13700.0
2013-07-16 12:10:00,35.74,35.75,35.73,35.75,7900.0,26.0565,26.0638,26.0492,26.0638,7900.0
2013-07-16 12:15:00,35.74,35.75,35.74,35.75,20100.0,26.0565,26.0638,26.0565,26.0638,20100.0
2013-07-16 12:20:00,35.75,35.76,35.74,35.75,15800.0,26.0638,26.0711,26.0565,26.0638,15800.0
2013-07-16 12:25:00,35.75,35.78,35.75,35.78,13700.0,26.0638,26.0857,26.0638,26.0857,13700.0
2013-07-16 12:30:00,35.78,35.78,35.77,35.77,4100.0,26.0857,26.0857,26.0784,26.0784,4100.0
2013-07-16 12:35:00,35.78,35.78,35.76,35.76,11400.0,26.0857,26.0857,26.0711,26.0711,11400.0
2013-07-16 12:40:00,35.75,35.76,35.74,35.74,9200.0,26.0638,26.0711,26.0565,26.0565,9200.0
2013-07-16 12:45:00,35.75,35.75,35.73,35.73,3600.0,26.0638,26.0638,26.0492,26.0492,3600.0
2013-07-16 12:50:00,35.73,35.74,35.73,35.74,4000.0,26.0492,26.0565,26.0492,26.0565,4000.0
2013-07-16 12:55:00,35.74,35.74,35.73,35.73,2600.0,26.0565,26.0565,26.0492,26.0492,2600.0
2013-07-16 13:00:00,35.74,35.74,35.72,35.73,10600.0,26.0565,26.0565,26.0419,26.0492,10600.0
2013-07-16 13:05:00,35.74,35.76,35.73,35.76,7000.0,26.0565,26.0711,26.0492,26.0711,7000.0
2013-07-16 13:10:00,35.77,35.78,35.75,35.76,12100.0,26.0784,26.0857,26.0638,26.0711,12100.0
2013-07-16 13:15:00,35.75,35.76,35.72,35.72,16100.0,26.0638,26.0711,26.0419,26.0419,16100.0
2013-07-16 13:20:00,35.72,35.73,35.71,35.73,12900.0,26.0419,26.0492,26.0346,26.0492,12900.0
2013-07-16 13:25:00,35.72,35.73,35.72,35.73,6100.0,26.0419,26.0492,26.0419,26.0492,6100.0
2013-07-16 13:30:00,35.72,35.78,35.72,35.78,14200.0,26.0419,26.0857,26.0419,26.0857,14200.0
2013-07-16 13:35:00,35.77,35.77,35.75,35.76,9100.0,26.0784,26.0784,26.0638,26.0711,9100.0
2013-07-16 13:40:00,35.77,35.8,35.77,35.78,16600.0,26.0784,26.1003,26.0784,26.0857,16600.0
2013-07-16 13:45:00,35.79,35.79,35.78,35.78,9300.0,26.093,26.093,26.0857,26.0857,9300.0
2013-07-16 13:50:00,35.78,35.79,35.77,35.78,6200.0,26.0857,26.093,26.0784,26.0857,6200.0
2013-07-16 13:55:00,35.77,35.8,35.76,35.8,15500.0,26.0784,26.1003,26.0711,26.1003,15500.0
2013-07-16 14:00:00,35.79,35.8,35.78,35.78,12700.0,26.093,26.1003,26.0857,26.0857,12700.0
2013-07-16 14:05:00,35.78,35.79,35.77,35.78,9900.0,26.0857,26.093,26.0784,26.0857,9900.0
2013-07-16 14:10:00,35.78,35.81,35.77,35.79,22400.0,26.0857,26.1075,26.0784,26.093,22400.0
2013-07-16 14:15:00,35.8,35.81,35.79,35.81,23300.0,26.1003,26.1075,26.093,26.1075,23300.0
2013-07-16 14:20:00,35.8,35.83,35.8,35.8,12700.0,26.1003,26.1221,26.1003,26.1003,12700.0
2013-07-16 14:25:00,35.81,35.82,35.78,35.78,9000.0,26.1075,26.1148,26.0857,26.0857,9000.0
2013-07-16 14:30:00,35.78,35.79,35.75,35.75,8900.0,26.0857,26.093,26.0638,26.0638,8900.0
2013-07-16 14:35:00,35.75,35.76,35.73,35.73,23000.0,26.0638,26.0711,26.0492,26.0492,23000.0
2013-07-16 14:40:00,35.73,35.74,35.7,35.7,20100.0,26.0492,26.0565,26.0273,26.0273,20100.0
2013-07-16 14:45:00,35.7,35.75,35.7,35.74,15200.0,26.0273,26.0638,26.0273,26.0565,15200.0
2013-07-16 14:50:00,35.75,35.76,35.72,35.72,30800.0,26.0638,26.0711,26.0419,26.0419,30800.0
2013-07-16 14:55:00,35.73,35.73,35.7,35.72,20700.0,26.0492,26.0492,26.0273,26.0419,20700.0
2013-07-16 15:00:00,35.72,35.73,35.68,35.7,42600.0,26.0419,26.0492,26.0128,26.0273,42600.0
2013-07-16 15:05:00,35.69,35.7,35.62,35.63,50300.0,26.0201,26.0273,25.969,25.9763,50300.0
2013-07-16 15:10:00,35.62,35.63,35.6,35.61,31900.0,25.969,25.9763,25.9544,25.9617,31900.0
2013-07-16 15:15:00,35.62,35.63,35.61,35.62,18000.0,25.969,25.9763,25.9617,25.969,18000.0
2013-07-16 15:20:00,35.62,35.63,35.59,35.61,44300.0,25.969,25.9763,25.9471,25.9617,44300.0
2013-07-16 15:25:00,35.61,35.61,35.58,35.6,58400.0,25.9617,25.9617,25.9399,25.9544,58400.0
2013-07-16 15:30:00,35.61,35.64,35.6,35.62,45900.0,25.9617,25.9836,25.9544,25.969,45900.0
2013-07-16 15:35:00,35.62,35.63,35.59,35.61,67500.0,25.969,25.9763,25.9471,25.9617,67500.0
2013-07-16 15:40:00,35.6,35.6,35.56,35.56,62300.0,25.9544,25.9544,25.9253,25.9253,62300.0
2013-07-16 15:45:00,35.57,35.65,35.57,35.62,81500.0,25.9326,25.9909,25.9326,25.969,81500.0
2013-07-16 15:50:00,35.63,35.63,35.6,35.6,48100.0,25.9763,25.9763,25.9544,25.9544,48100.0
2013-07-16 15:55:00,35.61,35.61,35.54,35.58,235300.0,25.9617,25.9617,25.9107,25.9399,235300.0
2013-07-17 09:30:00,35.52,35.7,35.52,35.7,73200.0,25.8961,26.0273,25.8961,26.0273,73200.0
2013-07-17 09:35:00,35.7,35.7,35.54,35.56,29600.0,26.0273,26.0273,25.9107,25.9253,29600.0
2013-07-17 09:40:00,35.57,35.64,35.57,35.61,49400.0,25.9326,25.9836,25.9326,25.9617,49400.0
2013-07-17 09:45:00,35.61,35.61,35.55,35.58,28000.0,25.9617,25.9617,25.918,25.9399,28000.0
2013-07-17 09:50:00,35.58,35.67,35.58,35.58,33600.0,25.9399,26.0055,25.9399,25.9399,33600.0
2013-07-17 09:55:00,35.58,35.63,35.57,35.61,36400.0,25.9399,25.9763,25.9326,25.9617,36400.0
2013-07-17 10:00:00,35.61,35.63,35.6,35.6,31300.0,25.9617,25.9763,25.9544,25.9544,31300.0
2013-07-17 10:05:00,35.6,35.62,35.51,35.51,163900.0,25.9544,25.969,25.8888,25.8888,163900.0
2013-07-17 10:10:00,35.51,35.56,35.48,35.53,38000.0,25.8888,25.9253,25.867,25.9034,38000.0
2013-07-17 10:15:00,35.54,35.59,35.54,35.55,23600.0,25.9107,25.9471,25.9107,25.918,23600.0
2013-07-17 10:20:00,35.55,35.59,35.55,35.57,15500.0,25.918,25.9471,25.918,25.9326,15500.0
2013-07-17 10:25:00,35.57,35.57,35.52,35.56,13600.0,25.9326,25.9326,25.8961,25.9253,13600.0
2013-07-17 10:30:00,35.56,35.57,35.55,35.57,19200.0,25.9253,25.9326,25.918,25.9326,19200.0
2013-07-17 10:35:00,35.57,35.63,35.57,35.59,35700.0,25.9326,25.9763,25.9326,25.9471,35700.0
2013-07-17 10:40:00,35.59,35.59,35.54,35.57,20900.0,25.9471,25.9471,25.9107,25.9326,20900.0
2013-07-17 10:45:00,35.56,35.57,35.52,35.54,28000.0,25.9253,25.9326,25.8961,25.9107,28000.0
2013-07-17 10:50:00,35.54,35.58,35.54,35.58,8200.0,25.9107,25.9399,25.9107,25.9399,8200.0
2013-07-17 10:55:00,35.57,35.6,35.56,35.59,8200.0,25.9326,25.9544,25.9253,25.9471,8200.0
2013-07-17 11:00:00,35.6,35.6,35.59,35.59,13600.0,25.9544,25.9544,25.9471,25.9471,13600.0
2013-07-17 11:05:00,35.6,35.6,35.55,35.56,33600.0,25.9544,25.9544,25.918,25.9253,33600.0
2013-07-17 11:10:00,35.56,35.58,35.55,35.58,10900.0,25.9253,25.9399,25.918,25.9399,10900.0
2013-07-17 11:15:00,35.58,35.6,35.57,35.59,15700.0,25.9399,25.9544,25.9326,25.9471,15700.0
2013-07-17 11:20:00,35.59,35.59,35.57,35.57,10900.0,25.9471,25.9471,25.9326,25.9326,10900.0
2013-07-17 11:25:00,35.57,35.57,35.51,35.51,14500.0,25.9326,25.9326,25.8888,25.8888,14500.0
2013-07-17 11:30:00,35.52,35.57,35.51,35.56,14300.0,25.8961,25.9326,25.8888,25.9253,14300.0
2013-07-17 11:35:00,35.57,35.57,35.55,35.57,15800.0,25.9326,25.9326,25.918,25.9326,15800.0
2013-07-17 11:40:00,35.56,35.57,35.56,35.57,12200.0,25.9253,25.9326,25.9253,25.9326,12200.0
2013-07-17 11:45:00,35.57,35.58,35.57,35.58,4000.0,25.9326,25.9399,25.9326,25.9399,4000.0
2013-07-17 11:50:00,35.58,35.58,35.47,35.48,25800.0,25.9399,25.9399,25.8597,25.867,25800.0
2013-07-17 11:55:00,35.47,35.48,35.43,35.44,41000.0,25.8597,25.867,25.8305,25.8378,41000.0
2013-07-17 12:00:00,35.45,35.46,35.43,35.46,24000.0,25.8451,25.8524,25.8305,25.8524,24000.0
2013-07-17 12:05:00,35.46,35.5,35.46,35.46,9500.0,25.8524,25.8815,25.8524,25.8524,9500.0
2013-07-17 12:10:00,35.47,35.49,35.47,35.49,8700.0,25.8597,25.8742,25.8597,25.8742,8700.0
2013-07-17 12:15:00,35.48,35.48,35.46,35.47,6100.0,25.867,25.867,25.8524,25.8597,6100.0
2013-07-17 12:20:00,35.48,35.5,35.48,35.48,8200.0,25.867,25.8815,25.867,25.867,8200.0
2013-07-17 12:25:00,35.48,35.49,35.43,35.43,34400.0,25.867,25.8742,25.8305,25.8305,34400.0
2013-07-17 12:30:00,35.44,35.48,35.43,35.47,8300.0,25.8378,25.867,25.8305,25.8597,8300.0
2013-07-17 12:35:00,35.47,35.48,35.39,35.39,38200.0,25.8597,25.867,25.8013,25.8013,38200.0
2013-07-17 12:40:00,35.4,35.41,35.39,35.41,11100.0,25.8086,25.8159,25.8013,25.8159,11100.0
2013-07-17 12:45:00,35.42,35.45,35.41,35.43,11700.0,25.8232,25.8451,25.8159,25.8305,11700.0
2013-07-17 12:50:00,35.44,35.46,35.44,35.46,4400.0,25.8378,25.8524,25.8378,25.8524,4400.0
2013-07-17 12:55:00,35.45,35.47,35.44,35.47,11300.0,25.8451,25.8597,25.8378,25.8597,11300.0
2013-07-17 13:00:00,35.47,35.5,35.47,35.5,9000.0,25.8597,25.8815,25.8597,25.8815,9000.0
2013-07-17 13:05:00,35.5,35.52,35.48,35.52,9100.0,25.8815,25.8961,25.867,25.8961,9100.0
2013-07-17 13:10:00,35.51,35.53,35.51,35.53,10600.0,25.8888,25.9034,25.8888,25.9034,10600.0
2013-07-17 13:15:00,35.54,35.58,35.54,35.57,15900.0,25.9107,25.9399,25.9107,25.9326,15900.0
2013-07-17 13:20:00,35.58,35.59,35.56,35.56,8100.0,25.9399,25.9471,25.9253,25.9253,8100.0
2013-07-17 13:25:00,35.57,35.57,35.51,35.51,12500.0,25.9326,25.9326,25.8888,25.8888,12500.0
2013-07-17 13:30:00,35.51,35.51,35.46,35.46,10300.0,25.8888,25.8888,25.8524,25.8524,10300.0
2013-07-17 13:35:00,35.45,35.47,35.45,35.46,11200.0,25.8451,25.8597,25.8451,25.8524,11200.0
2013-07-17 13:40:00,35.46,35.47,35.43,35.43,14600.0,25.8524,25.8597,25.8305,25.8305,14600.0
2013-07-17 13:45:00,35.42,35.45,35.41,35.45,15700.0,25.8232,25.8451,25.8159,25.8451,15700.0
2013-07-17 13:50:00,35.44,35.49,35.44,35.48,10400.0,25.8378,25.8742,25.8378,25.867,10400.0
2013-07-17 13:55:00,35.49,35.5,35.47,35.49,21400.0,25.8742,25.8815,25.8597,25.8742,21400.0
2013-07-17 14:00:00,35.5,35.52,35.49,35.51,9600.0,25.8815,25.8961,25.8742,25.8888,9600.0
2013-07-17 14:05:00,35.51,35.52,35.49,35.5,17400.0,25.8888,25.8961,25.8742,25.8815,17400.0
2013-07-17 14:10:00,35.49,35.52,35.49,35.5,12400.0,25.8742,25.8961,25.8742,25.8815,12400.0
2013-07-17 14:15:00,35.51,35.51,35.45,35.45,28000.0,25.8888,25.8888,25.8451,25.8451,28000.0
2013-07-17 14:20:00,35.45,35.46,35.43,35.43,19200.0,25.8451,25.8524,25.8305,25.8305,19200.0
2013-07-17 14:25:00,35.43,35.45,35.43,35.45,10200.0,25.8305,25.8451,25.8305,25.8451,10200.0
2013-07-17 14:30:00,35.45,35.47,35.42,35.47,20700.0,25.8451,25.8597,25.8232,25.8597,20700.0
2013-07-17 14:35:00,35.46,35.5,35.46,35.5,13900.0,25.8524,25.8815,25.8524,25.8815,13900.0
2013-07-17 14:40:00,35.5,35.51,35.48,35.5,28800.0,25.8815,25.8888,25.867,25.8815,28800.0
2013-07-17 14:45:00,35.49,35.49,35.44,35.44,32400.0,25.8742,25.8742,25.8378,25.8378,32400.0
2013-07-17 14:50:00,35.44,35.45,35.44,35.44,10600.0,25.8378,25.8451,25.8378,25.8378,10600.0
2013-07-17 14:55:00,35.44,35.45,35.42,35.44,19600.0,25.8378,25.8451,25.8232,25.8378,19600.0
2013-07-17 15:00:00,35.43,35.46,35.43,35.46,12700.0,25.8305,25.8524,25.8305,25.8524,12700.0
2013-07-17 15:05:00,35.46,35.51,35.46,35.51,15300.0,25.8524,25.8888,25.8524,25.8888,15300.0
2013-07-17 15:10:00,35.51,35.53,35.48,35.48,33200.0,25.8888,25.9034,25.867,25.867,33200.0
2013-07-17 15:15:00,35.48,35.51,35.48,35.5,53000.0,25.867,25.8888,25.867,25.8815,53000.0
2013-07-17 15:20:00,35.5,35.51,35.46,35.47,21600.0,25.8815,25.8888,25.8524,25.8597,21600.0
2013-07-17 15:25:00,35.46,35.47,35.42,35.42,13900.0,25.8524,25.8597,25.8232,25.8232,13900.0
2013-07-17 15:30:00,35.42,35.47,35.42,35.42,44400.0,25.8232,25.8597,25.8232,25.8232,44400.0
2013-07-17 15:35:00,35.41,35.44,35.39,35.42,38100.0,25.8159,25.8378,25.8013,25.8232,38100.0
2013-07-17 15:40:00,35.41,35.46,35.4,35.46,34800.0,25.8159,25.8524,25.8086,25.8524,34800.0
2013-07-17 15:45:00,35.45,35.46,35.41,35.42,61500.0,25.8451,25.8524,25.8159,25.8232,61500.0
2013-07-17 15:50:00,35.41,35.42,35.41,35.41,49000.0,25.8159,25.8232,25.8159,25.8159,49000.0
2013-07-17 15:55:00,35.41,35.46,35.41,35.45,92500.0,25.8159,25.8524,25.8159,25.8451,92500.0
2013-07-18 09:30:00,35.42,35.51,35.35,35.49,60200.0,25.8232,25.8888,25.7722,25.8742,60200.0
2013-07-18 09:35:00,35.48,35.55,35.48,35.53,22600.0,25.867,25.918,25.867,25.9034,22600.0
2013-07-18 09:40:00,35.54,35.6,35.54,35.58,27100.0,25.9107,25.9544,25.9107,25.9399,27100.0
2013-07-18 09:45:00,35.58,35.64,35.58,35.63,30600.0,25.9399,25.9836,25.9399,25.9763,30600.0
2013-07-18 09:50:00,35.63,35.7,35.63,35.7,21000.0,25.9763,26.0273,25.9763,26.0273,21000.0
2013-07-18 09:55:00,35.71,35.74,35.7,35.71,21500.0,26.0346,26.0565,26.0273,26.0346,21500.0
2013-07-18 10:00:00,35.72,35.73,35.69,35.7,39700.0,26.0419,26.0492,26.0201,26.0273,39700.0
2013-07-18 10:05:00,35.7,35.78,35.7,35.78,40700.0,26.0273,26.0857,26.0273,26.0857,40700.0
2013-07-18 10:10:00,35.78,35.82,35.77,35.79,27400.0,26.0857,26.1148,26.0784,26.093,27400.0
2013-07-18 10:15:00,35.79,35.83,35.79,35.81,14600.0,26.093,26.1221,26.093,26.1075,14600.0
2013-07-18 10:20:00,35.82,35.84,35.8,35.83,23000.0,26.1148,26.1294,26.1003,26.1221,23000.0
2013-07-18 10:25:00,35.84,35.87,35.84,35.86,15700.0,26.1294,26.1513,26.1294,26.144,15700.0
2013-07-18 10:30:00,35.85,35.88,35.84,35.84,42200.0,26.1367,26.1586,26.1294,26.1294,42200.0
2013-07-18 10:35:00,35.83,35.84,35.77,35.77,12700.0,26.1221,26.1294,26.0784,26.0784,12700.0
2013-07-18 10:40:00,35.77,35.8,35.77,35.79,14000.0,26.0784,26.1003,26.0784,26.093,14000.0
2013-07-18 10:45:00,35.8,35.82,35.79,35.82,11400.0,26.1003,26.1148,26.093,26.1148,11400.0
2013-07-18 10:50:00,35.81,35.83,35.8,35.82,23200.0,26.1075,26.1221,26.1003,26.1148,23200.0
2013-07-18 10:55:00,35.82,35.85,35.82,35.83,11400.0,26.1148,26.1367,26.1148,26.1221,11400.0
2013-07-18 11:00:00,35.83,35.84,35.83,35.83,3300.0,26.1221,26.1294,26.1221,26.1221,3300.0
2013-07-18 11:05:00,35.84,35.84,35.82,35.84,13500.0,26.1294,26.1294,26.1148,26.1294,13500.0
2013-07-18 11:10:00,35.84,35.84,35.79,35.79,13700.0,26.1294,26.1294,26.093,26.093,13700.0
2013-07-18 11:15:00,35.8,35.8,35.78,35.8,15400.0,26.1003,26.1003,26.0857,26.1003,15400.0
2013-07-18 11:20:00,35.8,35.81,35.78,35.81,6400.0,26.1003,26.1075,26.0857,26.1075,6400.0
2013-07-18 11:25:00,35.8,35.81,35.78,35.8,21600.0,26.1003,26.1075,26.0857,26.1003,21600.0
2013-07-18 11:30:00,35.79,35.82,35.79,35.81,21100.0,26.093,26.1148,26.093,26.1075,21100.0
2013-07-18 11:35:00,35.82,35.87,35.82,35.87,24200.0,26.1148,26.1513,26.1148,26.1513,24200.0
2013-07-18 11:40:00,35.87,35.87,35.83,35.83,8900.0,26.1513,26.1513,26.1221,26.1221,8900.0
2013-07-18 11:45:00,35.82,35.84,35.82,35.84,4000.0,26.1148,26.1294,26.1148,26.1294,4000.0
2013-07-18 11:50:00,35.84,35.84,35.82,35.82,8000.0,26.1294,26.1294,26.1148,26.1148,8000.0
2013-07-18 11:55:00,35.81,35.84,35.81,35.83,6900.0,26.1075,26.1294,26.1075,26.1221,6900.0
2013-07-18 12:00:00,35.83,35.84,35.79,35.8,8100.0,26.1221,26.1294,26.093,26.1003,8100.0
2013-07-18 12:05:00,35.79,35.86,35.77,35.84,40200.0,26.093,26.144,26.0784,26.1294,40200.0
2013-07-18 12:10:00,35.83,35.85,35.82,35.84,9700.0,26.1221,26.1367,26.1148,26.1294,9700.0
2013-07-18 12:15:00,35.85,35.86,35.84,35.85,5000.0,26.1367,26.144,26.1294,26.1367,5000.0
2013-07-18 12:20:00,35.85,35.88,35.85,35.86,11200.0,26.1367,26.1586,26.1367,26.144,11200.0
2013-07-18 12:25:00,35.86,35.86,35.84,35.84,3800.0,26.144,26.144,26.1294,26.1294,3800.0
2013-07-18 12:30:00,35.84,35.85,35.82,35.83,13700.0,26.1294,26.1367,26.1148,26.1221,13700.0
2013-07-18 12:35:00,35.83,35.83,35.8,35.8,5300.0,26.1221,26.1221,26.1003,26.1003,5300.0
2013-07-18 12:40:00,35.8,35.8,35.76,35.76,7900.0,26.1003,26.1003,26.0711,26.0711,7900.0
2013-07-18 12:45:00,35.76,35.77,35.73,35.74,28400.0,26.0711,26.0784,26.0492,26.0565,28400.0
2013-07-18 12:50:00,35.74,35.75,35.73,35.74,10300.0,26.0565,26.0638,26.0492,26.0565,10300.0
2013-07-18 12:55:00,35.74,35.75,35.71,35.72,15600.0,26.0565,26.0638,26.0346,26.0419,15600.0
2013-07-18 13:00:00,35.71,35.72,35.69,35.7,25900.0,26.0346,26.0419,26.0201,26.0273,25900.0
2013-07-18 13:05:00,35.7,35.72,35.68,35.69,13000.0,26.0273,26.0419,26.0128,26.0201,13000.0
2013-07-18 13:10:00,35.68,35.71,35.66,35.66,37700.0,26.0128,26.0346,25.9982,25.9982,37700.0
2013-07-18 13:15:00,35.67,35.67,35.65,35.65,4600.0,26.0055,26.0055,25.9909,25.9909,4600.0
2013-07-18 13:20:00,35.65,35.65,35.61,35.62,22700.0,25.9909,25.9909,25.9617,25.969,22700.0
2013-07-18 13:25:00,35.62,35.65,35.62,35.65,15300.0,25.969,25.9909,25.969,25.9909,15300.0
2013-07-18 13:30:00,35.66,35.68,35.65,35.67,13800.0,25.9982,26.0128,25.9909,26.0055,13800.0
2013-07-18 13:35:00,35.68,35.71,35.67,35.71,16300.0,26.0128,26.0346,26.0055,26.0346,16300.0
2013-07-18 13:40:00,35.7,35.71,35.68,35.7,11600.0,26.0273,26.0346,26.0128,26.0273,11600.0
2013-07-18 13:45:00,35.7,35.72,35.68,35.69,16500.0,26.0273,26.0419,26.0128,26.0201,16500.0
2013-07-18 13:50:00,35.69,35.69,35.67,35.67,10600.0,26.0201,26.0201,26.0055,26.0055,10600.0
2013-07-18 13:55:00,35.68,35.7,35.68,35.7,11300.0,26.0128,26.0273,26.0128,26.0273,11300.0
2013-07-18 14:00:00,35.7,35.71,35.69,35.71,12300.0,26.0273,26.0346,26.0201,26.0346,12300.0
2013-07-18 14:05:00,35.71,35.75,35.71,35.75,20600.0,26.0346,26.0638,26.0346,26.0638,20600.0
2013-07-18 14:10:00,35.75,35.76,35.75,35.76,6500.0,26.0638,26.0711,26.0638,26.0711,6500.0
2013-07-18 14:15:00,35.76,35.77,35.75,35.77,12100.0,26.0711,26.0784,26.0638,26.0784,12100.0
2013-07-18 14:20:00,35.76,35.8,35.76,35.79,10300.0,26.0711,26.1003,26.0711,26.093,10300.0
2013-07-18 14:25:00,35.79,35.8,35.76,35.76,20400.0,26.093,26.1003,26.0711,26.0711,20400.0
2013-07-18 14:30:00,35.77,35.82,35.76,35.82,15300.0,26.0784,26.1148,26.0711,26.1148,15300.0
2013-07-18 14:35:00,35.82,35.83,35.8,35.83,12900.0,26.1148,26.1221,26.1003,26.1221,12900.0
2013-07-18 14:40:00,35.83,35.85,35.83,35.84,11700.0,26.1221,26.1367,26.1221,26.1294,11700.0
2013-07-18 14:45:00,35.84,35.86,35.83,35.86,9200.0,26.1294,26.144,26.1221,26.144,9200.0
2013-07-18 14:50:00,35.85,35.86,35.83,35.84,12200.0,26.1367,26.144,26.1221,26.1294,12200.0
2013-07-18 14:55:00,35.83,35.85,35.83,35.84,6400.0,26.1221,26.1367,26.1221,26.1294,6400.0
2013-07-18 15:00:00,35.84,35.85,35.84,35.85,6700.0,26.1294,26.1367,26.1294,26.1367,6700.0
2013-07-18 15:05:00,35.84,35.86,35.82,35.85,30000.0,26.1294,26.144,26.1148,26.1367,30000.0
2013-07-18 15:10:00,35.86,35.86,35.83,35.84,10600.0,26.144,26.144,26.1221,26.1294,10600.0
2013-07-18 15:15:00,35.83,35.84,35.82,35.83,12700.0,26.1221,26.1294,26.1148,26.1221,12700.0
2013-07-18 15:20:00,35.82,35.85,35.82,35.84,30600.0,26.1148,26.1367,26.1148,26.1294,30600.0
2013-07-18 15:25:00,35.83,35.86,35.8,35.85,40100.0,26.1221,26.144,26.1003,26.1367,40100.0
2013-07-18 15:30:00,35.85,35.86,35.84,35.85,27300.0,26.1367,26.144,26.1294,26.1367,27300.0
2013-07-18 15:35:00,35.84,35.87,35.83,35.85,37900.0,26.1294,26.1513,26.1221,26.1367,37900.0
2013-07-18 15:40:00,35.85,35.86,35.83,35.86,34300.0,26.1367,26.144,26.1221,26.144,34300.0
2013-07-18 15:45:00,35.86,35.87,35.83,35.83,49000.0,26.144,26.1513,26.1221,26.1221,49000.0
2013-07-18 15:50:00,35.83,35.85,35.83,35.84,28700.0,26.1221,26.1367,26.1221,26.1294,28700.0
2013-07-18 15:55:00,35.85,35.86,35.82,35.86,84300.0,26.1367,26.144,26.1148,26.144,84300.0
2013-07-19 09:30:00,35.93,35.93,35.75,35.75,368100.0,26.195,26.195,26.0638,26.0638,368100.0
2013-07-19 09:35:00,35.77,35.91,35.77,35.86,22400.0,26.0784,26.1804,26.0784,26.144,22400.0
2013-07-19 09:40:00,35.86,35.92,35.79,35.91,18700.0,26.144,26.1877,26.093,26.1804,18700.0
2013-07-19 09:45:00,35.91,35.94,35.81,35.81,17300.0,26.1804,26.2023,26.1075,26.1075,17300.0
2013-07-19 09:50:00,35.82,35.84,35.8,35.81,15900.0,26.1148,26.1294,26.1003,26.1075,15900.0
2013-07-19 09:55:00,35.82,35.86,35.81,35.85,23900.0,26.1148,26.144,26.1075,26.1367,23900.0
2013-07-19 10:00:00,35.85,35.86,35.8,35.81,21700.0,26.1367,26.144,26.1003,26.1075,21700.0
2013-07-19 10:05:00,35.8,35.81,35.75,35.78,15300.0,26.1003,26.1075,26.0638,26.0857,15300.0
2013-07-19 10:10:00,35.78,35.79,35.74,35.74,19200.0,26.0857,26.093,26.0565,26.0565,19200.0
2013-07-19 10:15:00,35.73,35.75,35.71,35.71,19000.0,26.0492,26.0638,26.0346,26.0346,19000.0
2013-07-19 10:20:00,35.7,35.78,35.7,35.78,9000.0,26.0273,26.0857,26.0273,26.0857,9000.0
2013-07-19 10:25:00,35.79,35.8,35.76,35.76,8300.0,26.093,26.1003,26.0711,26.0711,8300.0
2013-07-19 10:30:00,35.76,35.83,35.76,35.82,6100.0,26.0711,26.1221,26.0711,26.1148,6100.0
2013-07-19 10:35:00,35.82,35.83,35.81,35.82,9500.0,26.1148,26.1221,26.1075,26.1148,9500.0
2013-07-19 10:40:00,35.81,35.84,35.8,35.84,7900.0,26.1075,26.1294,26.1003,26.1294,7900.0
2013-07-19 10:45:00,35.84,35.85,35.81,35.81,12000.0,26.1294,26.1367,26.1075,26.1075,12000.0
2013-07-19 10:50:00,35.82,35.84,35.81,35.81,11800.0,26.1148,26.1294,26.1075,26.1075,11800.0
2013-07-19 10:55:00,35.81,35.84,35.78,35.84,27900.0,26.1075,26.1294,26.0857,26.1294,27900.0
2013-07-19 11:00:00,35.84,35.88,35.84,35.85,20700.0,26.1294,26.1586,26.1294,26.1367,20700.0
2013-07-19 11:05:00,35.85,35.87,35.82,35.87,9700.0,26.1367,26.1513,26.1148,26.1513,9700.0
2013-07-19 11:10:00,35.87,35.89,35.87,35.88,10400.0,26.1513,26.1659,26.1513,26.1586,10400.0
2013-07-19 11:15:00,35.88,35.89,35.84,35.85,4900.0,26.1586,26.1659,26.1294,26.1367,4900.0
2013-07-19 11:20:00,35.85,35.88,35.85,35.88,6500.0,26.1367,26.1586,26.1367,26.1586,6500.0
2013-07-19 11:25:00,35.87,35.89,35.87,35.88,7300.0,26.1513,26.1659,26.1513,26.1586,7300.0
2013-07-19 11:30:00,35.87,35.87,35.84,35.85,11300.0,26.1513,26.1513,26.1294,26.1367,11300.0
2013-07-19 11:35:00,35.85,35.86,35.84,35.85,13600.0,26.1367,26.144,26.1294,26.1367,13600.0
2013-07-19 11:40:00,35.85,35.88,35.84,35.88,12700.0,26.1367,26.1586,26.1294,26.1586,12700.0
2013-07-19 11:45:00,35.89,35.9,35.88,35.89,11900.0,26.1659,26.1732,26.1586,26.1659,11900.0
2013-07-19 11:50:00,35.88,35.88,35.86,35.88,9900.0,26.1586,26.1586,26.144,26.1586,9900.0
2013-07-19 11:55:00,35.88,35.91,35.88,35.91,11700.0,26.1586,26.1804,26.1586,26.1804,11700.0
2013-07-19 12:00:00,35.91,35.92,35.9,35.9,8300.0,26.1804,26.1877,26.1732,26.1732,8300.0
2013-07-19 12:05:00,35.9,35.9,35.88,35.9,13200.0,26.1732,26.1732,26.1586,26.1732,13200.0
2013-07-19 12:10:00,35.9,35.91,35.88,35.88,9600.0,26.1732,26.1804,26.1586,26.1586,9600.0
2013-07-19 12:15:00,35.88,35.88,35.85,35.86,15500.0,26.1586,26.1586,26.1367,26.144,15500.0
2013-07-19 12:20:00,35.86,35.86,35.84,35.85,12500.0,26.144,26.144,26.1294,26.1367,12500.0
2013-07-19 12:25:00,35.85,35.87,35.84,35.87,5900.0,26.1367,26.1513,26.1294,26.1513,5900.0
2013-07-19 12:30:00,35.86,35.86,35.84,35.84,9900.0,26.144,26.144,26.1294,26.1294,9900.0
2013-07-19 12:35:00,35.85,35.88,35.84,35.88,6800.0,26.1367,26.1586,26.1294,26.1586,6800.0
2013-07-19 12:40:00,35.88,35.88,35.87,35.88,13000.0,26.1586,26.1586,26.1513,26.1586,13000.0
2013-07-19 12:45:00,35.88,35.88,35.87,35.88,5700.0,26.1586,26.1586,26.1513,26.1586,5700.0
2013-07-19 12:50:00,35.88,35.88,35.86,35.87,3400.0,26.1586,26.1586,26.144,26.1513,3400.0
2013-07-19 12:55:00,35.87,35.91,35.87,35.9,11100.0,26.1513,26.1804,26.1513,26.1732,11100.0
2013-07-19 13:00:00,35.9,35.93,35.9,35.92,15000.0,26.1732,26.195,26.1732,26.1877,15000.0
2013-07-19 13:05:00,35.93,35.93,35.92,35.93,7000.0,26.195,26.195,26.1877,26.195,7000.0
2013-07-19 13:10:00,35.93,35.93,35.89,35.91,29500.0,26.195,26.195,26.1659,26.1804,29500.0
2013-07-19 13:15:00,35.91,35.92,35.88,35.88,13900.0,26.1804,26.1877,26.1586,26.1586,13900.0
2013-07-19 13:20:00,35.89,35.9,35.87,35.87,8800.0,26.1659,26.1732,26.1513,26.1513,8800.0
2013-07-19 13:25:00,35.87,35.87,35.84,35.84,3500.0,26.1513,26.1513,26.1294,26.1294,3500.0
2013-07-19 13:30:00,35.85,35.89,35.85,35.88,7900.0,26.1367,26.1659,26.1367,26.1586,7900.0
2013-07-19 13:35:00,35.89,35.9,35.88,35.88,8400.0,26.1659,26.1732,26.1586,26.1586,8400.0
2013-07-19 13:40:00,35.89,35.9,35.88,35.89,5200.0,26.1659,26.1732,26.1586,26.1659,5200.0
2013-07-19 13:45:00,35.88,35.88,35.87,35.88,18800.0,26.1586,26.1586,26.1513,26.1586,18800.0
2013-07-19 13:50:00,35.89,35.89,35.87,35.88,9000.0,26.1659,26.1659,26.1513,26.1586,9000.0
2013-07-19 13:55:00,35.88,35.89,35.87,35.87,12800.0,26.1586,26.1659,26.1513,26.1513,12800.0
2013-07-19 14:00:00,35.88,35.9,35.88,35.89,12500.0,26.1586,26.1732,26.1586,26.1659,12500.0
2013-07-19 14:05:00,35.88,35.92,35.88,35.92,10400.0,26.1586,26.1877,26.1586,26.1877,10400.0
2013-07-19 14:10:00,35.92,35.95,35.92,35.94,14900.0,26.1877,26.2096,26.1877,26.2023,14900.0
2013-07-19 14:15:00,35.94,35.95,35.93,35.95,5500.0,26.2023,26.2096,26.195,26.2096,5500.0
2013-07-19 14:20:00,35.95,35.97,35.94,35.96,14800.0,26.2096,26.2242,26.2023,26.2169,14800.0
2013-07-19 14:25:00,35.96,35.96,35.95,35.95,5900.0,26.2169,26.2169,26.2096,26.2096,5900.0
2013-07-19 14:30:00,35.96,35.97,35.95,35.96,8500.0,26.2169,26.2242,26.2096,26.2169,8500.0
2013-07-19 14:35:00,35.95,35.97,35.94,35.95,24600.0,26.2096,26.2242,26.2023,26.2096,24600.0
2013-07-19 14:40:00,35.96,35.96,35.95,35.95,10200.0,26.2169,26.2169,26.2096,26.2096,10200.0
2013-07-19 14:45:00,35.95,35.95,35.93,35.94,11300.0,26.2096,26.2096,26.195,26.2023,11300.0
2013-07-19 14:50:00,35.93,35.95,35.93,35.94,11300.0,26.195,26.2096,26.195,26.2023,11300.0
2013-07-19 14:55:00,35.94,35.95,35.94,35.94,14900.0,26.2023,26.2096,26.2023,26.2023,14900.0
2013-07-19 15:00:00,35.95,35.97,35.93,35.95,15200.0,26.2096,26.2242,26.195,26.2096,15200.0
2013-07-19 15:05:00,35.96,35.97,35.95,35.95,18600.0,26.2169,26.2242,26.2096,26.2096,18600.0
2013-07-19 15:10:00,35.95,35.97,35.94,35.94,27800.0,26.2096,26.2242,26.2023,26.2023,27800.0
2013-07-19 15:15:00,35.95,35.97,35.94,35.97,11100.0,26.2096,26.2242,26.2023,26.2242,11100.0
2013-07-19 15:20:00,35.97,35.97,35.96,35.97,7500.0,26.2242,26.2242,26.2169,26.2242,7500.0
2013-07-19 15:25:00,35.96,35.98,35.96,35.98,13600.0,26.2169,26.2315,26.2169,26.2315,13600.0
2013-07-19 15:30:00,35.97,35.99,35.97,35.99,37000.0,26.2242,26.2388,26.2242,26.2388,37000.0
2013-07-19 15:35:00,35.99,35.99,35.98,35.98,13900.0,26.2388,26.2388,26.2315,26.2315,13900.0
2013-07-19 15:40:00,35.99,36.0,35.97,35.97,49900.0,26.2388,26.2461,26.2242,26.2242,49900.0
2013-07-19 15:45:00,35.97,35.97,35.93,35.96,66300.0,26.2242,26.2242,26.195,26.2169,66300.0
2013-07-19 15:50:00,35.96,35.98,35.96,35.98,52400.0,26.2169,26.2315,26.2169,26.2315,52400.0
2013-07-19 15:55:00,35.98,36.04,35.98,36.02,256500.0,26.2315,26.2752,26.2315,26.2606,256500.0
2013-07-22 09:30:00,35.96,35.98,35.88,35.91,64800.0,26.2169,26.2315,26.1586,26.1804,64800.0
2013-07-22 09:35:00,35.89,35.97,35.87,35.97,15600.0,26.1659,26.2242,26.1513,26.2242,15600.0
2013-07-22 09:40:00,35.97,35.98,35.92,35.94,15100.0,26.2242,26.2315,26.1877,26.2023,15100.0
2013-07-22 09:45:00,35.94,35.97,35.91,35.96,14400.0,26.2023,26.2242,26.1804,26.2169,14400.0
2013-07-22 09:50:00,35.97,35.97,35.93,35.95,13900.0,26.2242,26.2242,26.195,26.2096,13900.0
2013-07-22 09:55:00,35.95,35.99,35.93,35.96,17300.0,26.2096,26.2388,26.195,26.2169,17300.0
2013-07-22 10:00:00,35.95,35.99,35.95,35.98,18500.0,26.2096,26.2388,26.2096,26.2315,18500.0
2013-07-22 10:05:00,35.98,36.03,35.97,36.03,52500.0,26.2315,26.2679,26.2242,26.2679,52500.0
2013-07-22 10:10:00,36.03,36.05,36.02,36.04,17000.0,26.2679,26.2825,26.2606,26.2752,17000.0
2013-07-22 10:15:00,36.04,36.05,36.0,36.0,21000.0,26.2752,26.2825,26.2461,26.2461,21000.0
2013-07-22 10:20:00,36.01,36.02,35.99,36.01,9000.0,26.2534,26.2606,26.2388,26.2534,9000.0
2013-07-22 10:25:00,36.01,36.04,36.0,36.0,14900.0,26.2534,26.2752,26.2461,26.2461,14900.0
2013-07-22 10:30:00,36.0,36.02,35.99,36.0,51000.0,26.2461,26.2606,26.2388,26.2461,51000.0
2013-07-22 10:35:00,36.0,36.02,35.95,35.95,84500.0,26.2461,26.2606,26.2096,26.2096,84500.0
2013-07-22 10:40:00,35.96,35.97,35.91,35.92,23300.0,26.2169,26.2242,26.1804,26.1877,23300.0
2013-07-22 10:45:00,35.93,35.93,35.83,35.83,19400.0,26.195,26.195,26.1221,26.1221,19400.0
2013-07-22 10:50:00,35.83,35.87,35.83,35.85,15200.0,26.1221,26.1513,26.1221,26.1367,15200.0
2013-07-22 10:55:00,35.86,35.9,35.84,35.9,14200.0,26.144,26.1732,26.1294,26.1732,14200.0
2013-07-22 11:00:00,35.9,35.92,35.9,35.92,11400.0,26.1732,26.1877,26.1732,26.1877,11400.0
2013-07-22 11:05:00,35.92,35.96,35.92,35.95,9400.0,26.1877,26.2169,26.1877,26.2096,9400.0
2013-07-22 11:10:00,35.95,35.96,35.94,35.95,6700.0,26.2096,26.2169,26.2023,26.2096,6700.0
2013-07-22 11:15:00,35.94,35.97,35.92,35.96,10900.0,26.2023,26.2242,26.1877,26.2169,10900.0
2013-07-22 11:20:00,35.97,36.03,35.96,36.03,9200.0,26.2242,26.2679,26.2169,26.2679,9200.0
2013-07-22 11:25:00,36.03,36.03,36.01,36.02,17000.0,26.2679,26.2679,26.2534,26.2606,17000.0
2013-07-22 11:30:00,36.01,36.01,35.96,35.98,12900.0,26.2534,26.2534,26.2169,26.2315,12900.0
2013-07-22 11:35:00,35.99,35.99,35.96,35.97,12700.0,26.2388,26.2388,26.2169,26.2242,12700.0
2013-07-22 11:40:00,35.97,35.98,35.95,35.95,9000.0,26.2242,26.2315,26.2096,26.2096,9000.0
2013-07-22 11:45:00,35.95,35.95,35.91,35.94,11000.0,26.2096,26.2096,26.1804,26.2023,11000.0
2013-07-22 11:50:00,35.94,35.95,35.9,35.9,8500.0,26.2023,26.2096,26.1732,26.1732,8500.0
2013-07-22 11:55:00,35.9,35.91,35.89,35.9,7800.0,26.1732,26.1804,26.1659,26.1732,7800.0
2013-07-22 12:00:00,35.89,35.92,35.88,35.89,18800.0,26.1659,26.1877,26.1586,26.1659,18800.0
2013-07-22 12:05:00,35.9,35.91,35.88,35.89,9900.0,26.1732,26.1804,26.1586,26.1659,9900.0
2013-07-22 12:10:00,35.88,35.9,35.88,35.89,4000.0,26.1586,26.1732,26.1586,26.1659,4000.0
2013-07-22 12:15:00,35.9,35.9,35.88,35.88,9900.0,26.1732,26.1732,26.1586,26.1586,9900.0
2013-07-22 12:20:00,35.89,35.89,35.87,35.89,14200.0,26.1659,26.1659,26.1513,26.1659,14200.0
2013-07-22 12:25:00,35.87,35.9,35.86,35.9,11100.0,26.1513,26.1732,26.144,26.1732,11100.0
2013-07-22 12:30:00,35.9,35.91,35.88,35.88,4200.0,26.1732,26.1804,26.1586,26.1586,4200.0
2013-07-22 12:35:00,35.88,35.92,35.88,35.91,15000.0,26.1586,26.1877,26.1586,26.1804,15000.0
2013-07-22 12:40:00,35.92,35.92,35.89,35.89,14500.0,26.1877,26.1877,26.1659,26.1659,14500.0
2013-07-22 12:45:00,35.89,35.89,35.87,35.87,7000.0,26.1659,26.1659,26.1513,26.1513,7000.0
2013-07-22 12:50:00,35.86,35.87,35.86,35.86,10000.0,26.144,26.1513,26.144,26.144,10000.0
2013-07-22 12:55:00,35.86,35.87,35.82,35.83,11900.0,26.144,26.1513,26.1148,26.1221,11900.0
2013-07-22 13:00:00,35.83,35.84,35.82,35.83,20200.0,26.1221,26.1294,26.1148,26.1221,20200.0
2013-07-22 13:05:00,35.84,35.85,35.81,35.84,23300.0,26.1294,26.1367,26.1075,26.1294,23300.0
2013-07-22 13:10:00,35.84,35.85,35.83,35.84,14400.0,26.1294,26.1367,26.1221,26.1294,14400.0
2013-07-22 13:15:00,35.83,35.84,35.82,35.82,16600.0,26.1221,26.1294,26.1148,26.1148,16600.0
2013-07-22 13:20:00,35.82,35.83,35.81,35.82,3500.0,26.1148,26.1221,26.1075,26.1148,3500.0
2013-07-22 13:25:00,35.81,35.82,35.8,35.8,22100.0,26.1075,26.1148,26.1003,26.1003,22100.0
2013-07-22 13:30:00,35.8,35.82,35.79,35.81,12200.0,26.1003,26.1148,26.093,26.1075,12200.0
2013-07-22 13:35:00,35.8,35.82,35.76,35.77,37500.0,26.1003,26.1148,26.0711,26.0784,37500.0
2013-07-22 13:40:00,35.77,35.78,35.76,35.77,11000.0,26.0784,26.0857,26.0711,26.0784,11000.0
2013-07-22 13:45:00,35.77,35.78,35.75,35.78,9800.0,26.0784,26.0857,26.0638,26.0857,9800.0
2013-07-22 13:50:00,35.78,35.79,35.77,35.78,5900.0,26.0857,26.093,26.0784,26.0857,5900.0
2013-07-22 13:55:00,35.79,35.81,35.79,35.8,14200.0,26.093,26.1075,26.093,26.1003,14200.0
2013-07-22 14:00:00,35.8,35.81,35.8,35.8,6600.0,26.1003,26.1075,26.1003,26.1003,6600.0
2013-07-22 14:05:00,35.81,35.82,35.8,35.82,9800.0,26.1075,26.1148,26.1003,26.1148,9800.0
2013-07-22 14:10:00,35.83,35.83,35.81,35.83,15500.0,26.1221,26.1221,26.1075,26.1221,15500.0
2013-07-22 14:15:00,35.82,35.82,35.77,35.77,31700.0,26.1148,26.1148,26.0784,26.0784,31700.0
2013-07-22 14:20:00,35.77,35.78,35.71,35.71,22900.0,26.0784,26.0857,26.0346,26.0346,22900.0
2013-07-22 14:25:00,35.72,35.73,35.69,35.71,25400.0,26.0419,26.0492,26.0201,26.0346,25400.0
2013-07-22 14:30:00,35.71,35.73,35.71,35.71,18600.0,26.0346,26.0492,26.0346,26.0346,18600.0
2013-07-22 14:35:00,35.71,35.74,35.71,35.74,24100.0,26.0346,26.0565,26.0346,26.0565,24100.0
2013-07-22 14:40:00,35.74,35.76,35.73,35.75,12900.0,26.0565,26.0711,26.0492,26.0638,12900.0
2013-07-22 14:45:00,35.74,35.78,35.74,35.75,21600.0,26.0565,26.0857,26.0565,26.0638,21600.0
2013-07-22 14:50:00,35.75,35.76,35.73,35.74,9200.0,26.0638,26.0711,26.0492,26.0565,9200.0
2013-07-22 14:55:00,35.73,35.76,35.73,35.76,17600.0,26.0492,26.0711,26.0492,26.0711,17600.0
2013-07-22 15:00:00,35.76,35.76,35.73,35.74,16000.0,26.0711,26.0711,26.0492,26.0565,16000.0
2013-07-22 15:05:00,35.73,35.74,35.7,35.7,15600.0,26.0492,26.0565,26.0273,26.0273,15600.0
2013-07-22 15:10:00,35.7,35.75,35.7,35.75,17400.0,26.0273,26.0638,26.0273,26.0638,17400.0
2013-07-22 15:15:00,35.75,35.76,35.74,35.75,27800.0,26.0638,26.0711,26.0565,26.0638,27800.0
2013-07-22 15:20:00,35.75,35.75,35.71,35.71,10600.0,26.0638,26.0638,26.0346,26.0346,10600.0
2013-07-22 15:25:00,35.71,35.73,35.7,35.72,21200.0,26.0346,26.0492,26.0273,26.0419,21200.0
2013-07-22 15:30:00,35.73,35.74,35.71,35.73,32800.0,26.0492,26.0565,26.0346,26.0492,32800.0
2013-07-22 15:35:00,35.73,35.74,35.69,35.7,19700.0,26.0492,26.0565,26.0201,26.0273,19700.0
2013-07-22 15:40:00,35.7,35.75,35.69,35.75,29900.0,26.0273,26.0638,26.0201,26.0638,29900.0
2013-07-22 15:45:00,35.75,35.75,35.7,35.71,35000.0,26.0638,26.0638,26.0273,26.0346,35000.0
2013-07-22 15:50:00,35.71,35.75,35.71,35.75,49200.0,26.0346,26.0638,26.0346,26.0638,49200.0
2013-07-22 15:55:00,35.75,35.77,35.74,35.75,83100.0,26.0638,26.0784,26.0565,26.0638,83100.0
2013-07-23 09:30:00,35.79,35.95,35.66,35.95,62600.0,26.093,26.2096,25.9982,26.2096,62600.0
2013-07-23 09:35:00,35.92,35.92,35.83,35.87,33200.0,26.1877,26.1877,26.1221,26.1513,33200.0
2013-07-23 09:40:00,35.87,35.93,35.87,35.91,13900.0,26.1513,26.195,26.1513,26.1804,13900.0
2013-07-23 09:45:00,35.92,35.95,35.89,35.92,15100.0,26.1877,26.2096,26.1659,26.1877,15100.0
2013-07-23 09:50:00,35.92,35.94,35.9,35.94,24800.0,26.1877,26.2023,26.1732,26.2023,24800.0
2013-07-23 09:55:00,35.94,35.99,35.9,35.94,24800.0,26.2023,26.2388,26.1732,26.2023,24800.0
2013-07-23 10:00:00,35.94,35.94,35.89,35.93,13600.0,26.2023,26.2023,26.1659,26.195,13600.0
2013-07-23 10:05:00,35.93,36.0,35.93,35.99,18500.0,26.195,26.2461,26.195,26.2388,18500.0
2013-07-23 10:10:00,35.98,36.0,35.97,35.99,9900.0,26.2315,26.2461,26.2242,26.2388,9900.0
2013-07-23 10:15:00,35.99,35.99,35.89,35.91,35500.0,26.2388,26.2388,26.1659,26.1804,35500.0
2013-07-23 10:20:00,35.9,35.96,35.9,35.94,33000.0,26.1732,26.2169,26.1732,26.2023,33000.0
2013-07-23 10:25:00,35.94,35.95,35.9,35.91,35300.0,26.2023,26.2096,26.1732,26.1804,35300.0
2013-07-23 10:30:00,35.9,35.92,35.89,35.92,19400.0,26.1732,26.1877,26.1659,26.1877,19400.0
2013-07-23 10:35:00,35.92,35.93,35.84,35.84,22500.0,26.1877,26.195,26.1294,26.1294,22500.0
2013-07-23 10:40:00,35.84,35.88,35.84,35.86,18800.0,26.1294,26.1586,26.1294,26.144,18800.0
2013-07-23 10:45:00,35.86,35.89,35.85,35.88,29800.0,26.144,26.1659,26.1367,26.1586,29800.0
2013-07-23 10:50:00,35.87,35.94,35.87,35.93,14800.0,26.1513,26.2023,26.1513,26.195,14800.0
2013-07-23 10:55:00,35.93,35.93,35.87,35.87,9500.0,26.195,26.195,26.1513,26.1513,9500.0
2013-07-23 11:00:00,35.86,35.89,35.85,35.87,20900.0,26.144,26.1659,26.1367,26.1513,20900.0
2013-07-23 11:05:00,35.87,35.88,35.83,35.84,42200.0,26.1513,26.1586,26.1221,26.1294,42200.0
2013-07-23 11:10:00,35.84,35.86,35.8,35.81,62100.0,26.1294,26.144,26.1003,26.1075,62100.0
2013-07-23 11:15:00,35.81,35.86,35.81,35.86,12400.0,26.1075,26.144,26.1075,26.144,12400.0
2013-07-23 11:20:00,35.85,35.88,35.85,35.88,12700.0,26.1367,26.1586,26.1367,26.1586,12700.0
2013-07-23 11:25:00,35.88,35.91,35.88,35.9,23300.0,26.1586,26.1804,26.1586,26.1732,23300.0
2013-07-23 11:30:00,35.9,35.92,35.82,35.88,44500.0,26.1732,26.1877,26.1148,26.1586,44500.0
2013-07-23 11:35:00,35.88,35.91,35.87,35.91,9100.0,26.1586,26.1804,26.1513,26.1804,9100.0
2013-07-23 11:40:00,35.92,35.93,35.91,35.93,3800.0,26.1877,26.195,26.1804,26.195,3800.0
2013-07-23 11:45:00,35.92,35.93,35.91,35.93,24700.0,26.1877,26.195,26.1804,26.195,24700.0
2013-07-23 11:50:00,35.93,35.93,35.91,35.92,12400.0,26.195,26.195,26.1804,26.1877,12400.0
2013-07-23 11:55:00,35.92,35.93,35.91,35.93,6500.0,26.1877,26.195,26.1804,26.195,6500.0
2013-07-23 12:00:00,35.93,35.93,35.91,35.93,9500.0,26.195,26.195,26.1804,26.195,9500.0
2013-07-23 12:05:00,35.92,35.94,35.92,35.93,7200.0,26.1877,26.2023,26.1877,26.195,7200.0
2013-07-23 12:10:00,35.93,35.94,35.9,35.9,40900.0,26.195,26.2023,26.1732,26.1732,40900.0
2013-07-23 12:15:00,35.91,35.92,35.89,35.92,10900.0,26.1804,26.1877,26.1659,26.1877,10900.0
2013-07-23 12:20:00,35.93,35.95,35.92,35.95,7800.0,26.195,26.2096,26.1877,26.2096,7800.0
2013-07-23 12:25:00,35.94,35.96,35.94,35.95,27500.0,26.2023,26.2169,26.2023,26.2096,27500.0
2013-07-23 12:30:00,35.95,35.95,35.94,35.95,14200.0,26.2096,26.2096,26.2023,26.2096,14200.0
2013-07-23 12:35:00,35.94,35.95,35.94,35.94,21700.0,26.2023,26.2096,26.2023,26.2023,21700.0
2013-07-23 12:40:00,35.95,35.95,35.94,35.94,16300.0,26.2096,26.2096,26.2023,26.2023,16300.0
2013-07-23 12:45:00,35.95,35.95,35.94,35.94,14100.0,26.2096,26.2096,26.2023,26.2023,14100.0
2013-07-23 12:50:00,35.94,35.95,35.93,35.93,9900.0,26.2023,26.2096,26.195,26.195,9900.0
2013-07-23 12:55:00,35.94,35.95,35.93,35.94,9600.0,26.2023,26.2096,26.195,26.2023,9600.0
2013-07-23 13:00:00,35.94,35.95,35.94,35.95,9700.0,26.2023,26.2096,26.2023,26.2096,9700.0
2013-07-23 13:05:00,35.94,35.96,35.94,35.95,14000.0,26.2023,26.2169,26.2023,26.2096,14000.0
2013-07-23 13:10:00,35.96,35.97,35.94,35.94,9800.0,26.2169,26.2242,26.2023,26.2023,9800.0
2013-07-23 13:15:00,35.94,35.95,35.94,35.95,6400.0,26.2023,26.2096,26.2023,26.2096,6400.0
2013-07-23 13:20:00,35.94,35.97,35.94,35.95,12200.0,26.2023,26.2242,26.2023,26.2096,12200.0
2013-07-23 13:25:00,35.95,35.96,35.94,35.96,8100.0,26.2096,26.2169,26.2023,26.2169,8100.0
2013-07-23 13:30:00,35.95,35.96,35.94,35.95,7500.0,26.2096,26.2169,26.2023,26.2096,7500.0
2013-07-23 13:35:00,35.95,35.95,35.88,35.88,53100.0,26.2096,26.2096,26.1586,26.1586,53100.0
2013-07-23 13:40:00,35.88,35.89,35.83,35.84,31800.0,26.1586,26.1659,26.1221,26.1294,31800.0
2013-07-23 13:45:00,35.84,35.85,35.82,35.82,13300.0,26.1294,26.1367,26.1148,26.1148,13300.0
2013-07-23 13:50:00,35.82,35.88,35.8,35.84,68600.0,26.1148,26.1586,26.1003,26.1294,68600.0
2013-07-23 13:55:00,35.84,35.84,35.77,35.77,16000.0,26.1294,26.1294,26.0784,26.0784,16000.0
2013-07-23 14:00:00,35.78,35.83,35.77,35.83,14100.0,26.0857,26.1221,26.0784,26.1221,14100.0
2013-07-23 14:05:00,35.82,35.82,35.8,35.8,12500.0,26.1148,26.1148,26.1003,26.1003,12500.0
2013-07-23 14:10:00,35.8,35.81,35.79,35.79,7100.0,26.1003,26.1075,26.093,26.093,7100.0
2013-07-23 14:15:00,35.79,35.82,35.79,35.82,17900.0,26.093,26.1148,26.093,26.1148,17900.0
2013-07-23 14:20:00,35.82,35.85,35.82,35.83,15900.0,26.1148,26.1367,26.1148,26.1221,15900.0
2013-07-23 14:25:00,35.83,35.9,35.7,35.78,246700.0,26.1221,26.1732,26.0273,26.0857,246700.0
2013-07-23 14:30:00,35.77,35.78,35.7,35.7,94400.0,26.0784,26.0857,26.0273,26.0273,94400.0
2013-07-23 14:35:00,35.71,35.73,35.67,35.71,136400.0,26.0346,26.0492,26.0055,26.0346,136400.0
2013-07-23 14:40:00,35.72,35.72,35.68,35.7,125700.0,26.0419,26.0419,26.0128,26.0273,125700.0
2013-07-23 14:45:00,35.7,35.72,35.69,35.7,34500.0,26.0273,26.0419,26.0201,26.0273,34500.0
2013-07-23 14:50:00,35.69,35.69,35.62,35.62,110500.0,26.0201,26.0201,25.969,25.969,110500.0
2013-07-23 14:55:00,35.62,35.63,35.54,35.55,175000.0,25.969,25.9763,25.9107,25.918,175000.0
2013-07-23 15:00:00,35.55,35.57,35.52,35.53,83300.0,25.918,25.9326,25.8961,25.9034,83300.0
2013-07-23 15:05:00,35.52,35.63,35.52,35.56,62000.0,25.8961,25.9763,25.8961,25.9253,62000.0
2013-07-23 15:10:00,35.55,35.56,35.49,35.49,104900.0,25.918,25.9253,25.8742,25.8742,104900.0
2013-07-23 15:15:00,35.5,35.52,35.46,35.51,65300.0,25.8815,25.8961,25.8524,25.8888,65300.0
2013-07-23 15:20:00,35.5,35.51,35.48,35.5,65800.0,25.8815,25.8888,25.867,25.8815,65800.0
2013-07-23 15:25:00,35.5,35.5,35.46,35.46,43500.0,25.8815,25.8815,25.8524,25.8524,43500.0
2013-07-23 15:30:00,35.46,35.52,35.46,35.52,83600.0,25.8524,25.8961,25.8524,25.8961,83600.0
2013-07-23 15:35:00,35.52,35.54,35.49,35.49,69600.0,25.8961,25.9107,25.8742,25.8742,69600.0
2013-07-23 15:40:00,35.49,35.5,35.45,35.46,150100.0,25.8742,25.8815,25.8451,25.8524,150100.0
2013-07-23 15:45:00,35.47,35.51,35.46,35.47,126500.0,25.8597,25.8888,25.8524,25.8597,126500.0
2013-07-23 15:50:00,35.47,35.51,35.45,35.51,162900.0,25.8597,25.8888,25.8451,25.8888,162900.0
2013-07-23 15:55:00,35.5,35.52,35.47,35.5,177800.0,25.8815,25.8961,25.8597,25.8815,177800.0
2013-07-24 09:30:00,35.54,35.6,35.36,35.36,74000.0,25.9107,25.9544,25.7795,25.7795,74000.0
2013-07-24 09:35:00,35.38,35.46,35.36,35.36,10100.0,25.794,25.8524,25.7795,25.7795,10100.0
2013-07-24 09:40:00,35.36,35.36,35.26,35.33,24900.0,25.7795,25.7795,25.7066,25.7576,24900.0
2013-07-24 09:45:00,35.32,35.36,35.27,35.27,24200.0,25.7503,25.7795,25.7139,25.7139,24200.0
2013-07-24 09:50:00,35.27,35.27,35.19,35.21,48100.0,25.7139,25.7139,25.6555,25.6701,48100.0
2013-07-24 09:55:00,35.21,35.22,35.11,35.12,53300.0,25.6701,25.6774,25.5972,25.6045,53300.0
2013-07-24 10:00:00,35.12,35.19,35.08,35.09,71500.0,25.6045,25.6555,25.5753,25.5826,71500.0
2013-07-24 10:05:00,35.09,35.16,35.08,35.13,40600.0,25.5826,25.6337,25.5753,25.6118,40600.0
2013-07-24 10:10:00,35.13,35.13,35.03,35.12,82900.0,25.6118,25.6118,25.5389,25.6045,82900.0
2013-07-24 10:15:00,35.11,35.17,35.1,35.13,36500.0,25.5972,25.6409,25.5899,25.6118,36500.0
2013-07-24 10:20:00,35.13,35.13,35.07,35.12,41800.0,25.6118,25.6118,25.568,25.6045,41800.0
2013-07-24 10:25:00,35.12,35.12,35.09,35.1,33000.0,25.6045,25.6045,25.5826,25.5899,33000.0
2013-07-24 10:30:00,35.09,35.12,35.08,35.12,39900.0,25.5826,25.6045,25.5753,25.6045,39900.0
2013-07-24 10:35:00,35.12,35.14,35.11,35.12,31900.0,25.6045,25.6191,25.5972,25.6045,31900.0
2013-07-24 10:40:00,35.12,35.12,35.07,35.09,28200.0,25.6045,25.6045,25.568,25.5826,28200.0
2013-07-24 10:45:00,35.08,35.1,35.04,35.05,32000.0,25.5753,25.5899,25.5462,25.5535,32000.0
2013-07-24 10:50:00,35.04,35.1,35.04,35.08,178100.0,25.5462,25.5899,25.5462,25.5753,178100.0
2013-07-24 10:55:00,35.09,35.09,35.05,35.05,31700.0,25.5826,25.5826,25.5535,25.5535,31700.0
2013-07-24 11:00:00,35.07,35.07,35.05,35.06,20400.0,25.568,25.568,25.5535,25.5607,20400.0
2013-07-24 11:05:00,35.07,35.08,35.03,35.05,35600.0,25.568,25.5753,25.5389,25.5535,35600.0
2013-07-24 11:10:00,35.06,35.07,35.01,35.01,41500.0,25.5607,25.568,25.5243,25.5243,41500.0
2013-07-24 11:15:00,35.02,35.02,35.01,35.02,43600.0,25.5316,25.5316,25.5243,25.5316,43600.0
2013-07-24 11:20:00,35.02,35.02,34.97,34.98,55400.0,25.5316,25.5316,25.4951,25.5024,55400.0
2013-07-24 11:25:00,34.99,35.0,34.97,34.98,33500.0,25.5097,25.517,25.4951,25.5024,33500.0
2013-07-24 11:30:00,34.99,35.0,34.96,34.96,332600.0,25.5097,25.517,25.4878,25.4878,332600.0
2013-07-24 11:35:00,34.97,34.97,34.92,34.94,47500.0,25.4951,25.4951,25.4587,25.4733,47500.0
2013-07-24 11:40:00,34.95,34.97,34.94,34.96,21200.0,25.4806,25.4951,25.4733,25.4878,21200.0
2013-07-24 11:45:00,34.97,34.98,34.95,34.96,26800.0,25.4951,25.5024,25.4806,25.4878,26800.0
2013-07-24 11:50:00,34.97,34.97,34.92,34.97,24400.0,25.4951,25.4951,25.4587,25.4951,24400.0
2013-07-24 11:55:00,34.97,35.0,34.97,34.99,28600.0,25.4951,25.517,25.4951,25.5097,28600.0
2013-07-24 12:00:00,34.99,35.0,34.98,35.0,18300.0,25.5097,25.517,25.5024,25.517,18300.0
2013-07-24 12:05:00,35.0,35.0,34.98,34.99,20400.0,25.517,25.517,25.5024,25.5097,20400.0
2013-07-24 12:10:00,34.98,34.99,34.93,34.93,27800.0,25.5024,25.5097,25.466,25.466,27800.0
2013-07-24 12:15:00,34.93,34.96,34.92,34.95,22300.0,25.466,25.4878,25.4587,25.4806,22300.0
2013-07-24 12:20:00,34.95,34.95,34.94,34.95,397200.0,25.4806,25.4806,25.4733,25.4806,397200.0
2013-07-24 12:25:00,34.94,34.95,34.91,34.93,22200.0,25.4733,25.4806,25.4514,25.466,22200.0
2013-07-24 12:30:00,34.92,34.93,34.89,34.91,44300.0,25.4587,25.466,25.4368,25.4514,44300.0
2013-07-24 12:35:00,34.9,34.91,34.89,34.89,18500.0,25.4441,25.4514,25.4368,25.4368,18500.0
2013-07-24 12:40:00,34.89,34.92,34.88,34.92,415600.0,25.4368,25.4587,25.4295,25.4587,415600.0
2013-07-24 12:45:00,34.92,34.94,34.91,34.93,27600.0,25.4587,25.4733,25.4514,25.466,27600.0
2013-07-24 12:50:00,34.93,34.93,34.88,34.9,30200.0,25.466,25.466,25.4295,25.4441,30200.0
2013-07-24 12:55:00,34.91,34.93,34.9,34.93,15400.0,25.4514,25.466,25.4441,25.466,15400.0
2013-07-24 13:00:00,34.93,34.99,34.93,34.98,27300.0,25.466,25.5097,25.466,25.5024,27300.0
2013-07-24 13:05:00,34.98,35.0,34.97,35.0,18700.0,25.5024,25.517,25.4951,25.517,18700.0
2013-07-24 13:10:00,35.0,35.0,34.96,34.96,12900.0,25.517,25.517,25.4878,25.4878,12900.0
2013-07-24 13:15:00,34.96,34.98,34.94,34.98,21600.0,25.4878,25.5024,25.4733,25.5024,21600.0
2013-07-24 13:20:00,34.98,35.0,34.98,35.0,29500.0,25.5024,25.517,25.5024,25.517,29500.0
2013-07-24 13:25:00,35.0,35.0,34.92,34.92,40500.0,25.517,25.517,25.4587,25.4587,40500.0
2013-07-24 13:30:00,34.92,34.93,34.88,34.88,28500.0,25.4587,25.466,25.4295,25.4295,28500.0
2013-07-24 13:35:00,34.88,34.89,34.87,34.87,32100.0,25.4295,25.4368,25.4222,25.4222,32100.0
2013-07-24 13:40:00,34.88,34.88,34.8,34.8,57200.0,25.4295,25.4295,25.3712,25.3712,57200.0
2013-07-24 13:45:00,34.81,34.81,34.79,34.8,37000.0,25.3785,25.3785,25.3639,25.3712,37000.0
2013-07-24 13:50:00,34.8,34.8,34.78,34.78,29300.0,25.3712,25.3712,25.3566,25.3566,29300.0
2013-07-24 13:55:00,34.78,34.78,34.71,34.74,73900.0,25.3566,25.3566,25.3056,25.3275,73900.0
2013-07-24 14:00:00,34.74,34.75,34.73,34.73,42300.0,25.3275,25.3347,25.3202,25.3202,42300.0
2013-07-24 14:05:00,34.73,34.76,34.73,34.75,25200.0,25.3202,25.342,25.3202,25.3347,25200.0
2013-07-24 14:10:00,34.75,34.77,34.75,34.76,64500.0,25.3347,25.3493,25.3347,25.342,64500.0
2013-07-24 14:15:00,34.76,34.78,34.72,34.75,140400.0,25.342,25.3566,25.3129,25.3347,140400.0
2013-07-24 14:20:00,34.75,34.75,34.7,34.71,27900.0,25.3347,25.3347,25.2983,25.3056,27900.0
2013-07-24 14:25:00,34.71,34.71,34.64,34.64,60400.0,25.3056,25.3056,25.2545,25.2545,60400.0
2013-07-24 14:30:00,34.64,34.65,34.62,34.64,84100.0,25.2545,25.2618,25.24,25.2545,84100.0
2013-07-24 14:35:00,34.64,34.75,34.63,34.75,112400.0,25.2545,25.3347,25.2473,25.3347,112400.0
2013-07-24 14:40:00,34.74,34.74,34.7,34.7,49200.0,25.3275,25.3275,25.2983,25.2983,49200.0
2013-07-24 14:45:00,34.71,34.71,34.67,34.67,41500.0,25.3056,25.3056,25.2764,25.2764,41500.0
2013-07-24 14:50:00,34.67,34.7,34.67,34.69,42700.0,25.2764,25.2983,25.2764,25.291,42700.0
2013-07-24 14:55:00,34.69,34.71,34.65,34.65,68700.0,25.291,25.3056,25.2618,25.2618,68700.0
2013-07-24 15:00:00,34.66,34.66,34.52,34.52,143400.0,25.2691,25.2691,25.1671,25.1671,143400.0
2013-07-24 15:05:00,34.52,34.52,34.45,34.46,89000.0,25.1671,25.1671,25.116,25.1233,89000.0
2013-07-24 15:10:00,34.47,34.5,34.45,34.5,117600.0,25.1306,25.1525,25.116,25.1525,117600.0
2013-07-24 15:15:00,34.5,34.5,34.48,34.48,24100.0,25.1525,25.1525,25.1379,25.1379,24100.0
2013-07-24 15:20:00,34.48,34.5,34.47,34.47,79000.0,25.1379,25.1525,25.1306,25.1306,79000.0
2013-07-24 15:25:00,34.47,34.48,34.45,34.46,38300.0,25.1306,25.1379,25.116,25.1233,38300.0
2013-07-24 15:30:00,34.46,34.46,34.39,34.43,104400.0,25.1233,25.1233,25.0723,25.1014,104400.0
2013-07-24 15:35:00,34.43,34.48,34.42,34.42,94300.0,25.1014,25.1379,25.0942,25.0942,94300.0
2013-07-24 15:40:00,34.42,34.48,34.4,34.4,105000.0,25.0942,25.1379,25.0796,25.0796,105000.0
2013-07-24 15:45:00,34.41,34.42,34.36,34.36,157300.0,25.0869,25.0942,25.0504,25.0504,157300.0
2013-07-24 15:50:00,34.36,34.44,34.34,34.35,339900.0,25.0504,25.1087,25.0358,25.0431,339900.0
2013-07-24 15:55:00,34.35,34.44,34.34,34.43,289700.0,25.0431,25.1087,25.0358,25.1014,289700.0
2013-07-25 09:30:00,34.33,34.4,34.25,34.38,94700.0,25.0285,25.0796,24.9702,25.065,94700.0
2013-07-25 09:35:00,34.38,34.43,34.33,34.42,37900.0,25.065,25.1014,25.0285,25.0942,37900.0
2013-07-25 09:40:00,34.42,34.42,34.38,34.41,17300.0,25.0942,25.0942,25.065,25.0869,17300.0
2013-07-25 09:45:00,34.41,34.41,34.38,34.38,22800.0,25.0869,25.0869,25.065,25.065,22800.0
2013-07-25 09:50:00,34.38,34.39,34.32,34.34,54400.0,25.065,25.0723,25.0212,25.0358,54400.0
2013-07-25 09:55:00,34.34,34.43,34.34,34.4,69300.0,25.0358,25.1014,25.0358,25.0796,69300.0
2013-07-25 10:00:00,34.41,34.48,34.4,34.45,44000.0,25.0869,25.1379,25.0796,25.116,44000.0
2013-07-25 10:05:00,34.45,34.48,34.43,34.45,51900.0,25.116,25.1379,25.1014,25.116,51900.0
2013-07-25 10:10:00,34.45,34.46,34.38,34.4,25300.0,25.116,25.1233,25.065,25.0796,25300.0
2013-07-25 10:15:00,34.4,34.43,34.35,34.43,44500.0,25.0796,25.1014,25.0431,25.1014,44500.0
2013-07-25 10:20:00,34.43,34.51,34.43,34.5,68900.0,25.1014,25.1598,25.1014,25.1525,68900.0
2013-07-25 10:25:00,34.5,34.51,34.39,34.39,89900.0,25.1525,25.1598,25.0723,25.0723,89900.0
2013-07-25 10:30:00,34.4,34.41,34.3,34.3,112400.0,25.0796,25.0869,25.0067,25.0067,112400.0
2013-07-25 10:35:00,34.31,34.39,34.3,34.39,29900.0,25.014,25.0723,25.0067,25.0723,29900.0
2013-07-25 10:40:00,34.39,34.47,34.39,34.47,32100.0,25.0723,25.1306,25.0723,25.1306,32100.0
2013-07-25 10:45:00,34.47,34.5,34.47,34.48,42300.0,25.1306,25.1525,25.1306,25.1379,42300.0
2013-07-25 10:50:00,34.48,34.51,34.48,34.49,15400.0,25.1379,25.1598,25.1379,25.1452,15400.0
2013-07-25 10:55:00,34.49,34.51,34.48,34.49,49600.0,25.1452,25.1598,25.1379,25.1452,49600.0
2013-07-25 11:00:00,34.5,34.5,34.47,34.47,13700.0,25.1525,25.1525,25.1306,25.1306,13700.0
2013-07-25 11:05:00,34.47,34.48,34.46,34.47,18900.0,25.1306,25.1379,25.1233,25.1306,18900.0
2013-07-25 11:10:00,34.47,34.5,34.47,34.49,14700.0,25.1306,25.1525,25.1306,25.1452,14700.0
2013-07-25 11:15:00,34.49,34.5,34.48,34.49,17800.0,25.1452,25.1525,25.1379,25.1452,17800.0
2013-07-25 11:20:00,34.49,34.5,34.4,34.41,55700.0,25.1452,25.1525,25.0796,25.0869,55700.0
2013-07-25 11:25:00,34.42,34.43,34.38,34.38,26100.0,25.0942,25.1014,25.065,25.065,26100.0
2013-07-25 11:30:00,34.39,34.42,34.39,34.4,45400.0,25.0723,25.0942,25.0723,25.0796,45400.0
2013-07-25 11:35:00,34.41,34.42,34.39,34.4,23100.0,25.0869,25.0942,25.0723,25.0796,23100.0
2013-07-25 11:40:00,34.4,34.4,34.37,34.4,14800.0,25.0796,25.0796,25.0577,25.0796,14800.0
2013-07-25 11:45:00,34.39,34.43,34.39,34.41,38800.0,25.0723,25.1014,25.0723,25.0869,38800.0
2013-07-25 11:50:00,34.4,34.41,34.39,34.4,18900.0,25.0796,25.0869,25.0723,25.0796,18900.0
2013-07-25 11:55:00,34.4,34.41,34.39,34.4,21300.0,25.0796,25.0869,25.0723,25.0796,21300.0
2013-07-25 12:00:00,34.4,34.42,34.4,34.41,19600.0,25.0796,25.0942,25.0796,25.0869,19600.0
2013-07-25 12:05:00,34.42,34.42,34.29,34.29,85900.0,25.0942,25.0942,24.9994,24.9994,85900.0
2013-07-25 12:10:00,34.29,34.32,34.25,34.32,51900.0,24.9994,25.0212,24.9702,25.0212,51900.0
2013-07-25 12:15:00,34.33,34.39,34.33,34.37,48200.0,25.0285,25.0723,25.0285,25.0577,48200.0
2013-07-25 12:20:00,34.37,34.38,34.35,34.36,38400.0,25.0577,25.065,25.0431,25.0504,38400.0
2013-07-25 12:25:00,34.35,34.37,34.33,34.34,50400.0,25.0431,25.0577,25.0285,25.0358,50400.0
2013-07-25 12:30:00,34.35,34.35,34.3,34.3,54300.0,25.0431,25.0431,25.0067,25.0067,54300.0
2013-07-25 12:35:00,34.31,34.31,34.29,34.29,40600.0,25.014,25.014,24.9994,24.9994,40600.0
2013-07-25 12:40:00,34.29,34.3,34.24,34.26,84600.0,24.9994,25.0067,24.9629,24.9775,84600.0
2013-07-25 12:45:00,34.26,34.27,34.26,34.27,34900.0,24.9775,24.9848,24.9775,24.9848,34900.0
2013-07-25 12:50:00,34.27,34.27,34.25,34.26,41600.0,24.9848,24.9848,24.9702,24.9775,41600.0
2013-07-25 12:55:00,34.26,34.26,34.23,34.25,59700.0,24.9775,24.9775,24.9556,24.9702,59700.0
2013-07-25 13:00:00,34.25,34.29,34.24,34.28,56200.0,24.9702,24.9994,24.9629,24.9921,56200.0
2013-07-25 13:05:00,34.29,34.33,34.28,34.33,37100.0,24.9994,25.0285,24.9921,25.0285,37100.0
2013-07-25 13:10:00,34.33,34.34,34.31,34.32,46600.0,25.0285,25.0358,25.014,25.0212,46600.0
2013-07-25 13:15:00,34.32,34.33,34.31,34.32,15600.0,25.0212,25.0285,25.014,25.0212,15600.0
2013-07-25 13:20:00,34.33,34.33,34.32,34.32,11200.0,25.0285,25.0285,25.0212,25.0212,11200.0
2013-07-25 13:25:00,34.33,34.33,34.29,34.3,75900.0,25.0285,25.0285,24.9994,25.0067,75900.0
2013-07-25 13:30:00,34.31,34.35,34.3,34.35,27300.0,25.014,25.0431,25.0067,25.0431,27300.0
2013-07-25 13:35:00,34.35,34.35,34.3,34.3,53200.0,25.0431,25.0431,25.0067,25.0067,53200.0
2013-07-25 13:40:00,34.31,34.31,34.23,34.23,66400.0,25.014,25.014,24.9556,24.9556,66400.0
2013-07-25 13:45:00,34.24,34.26,34.23,34.25,32400.0,24.9629,24.9775,24.9556,24.9702,32400.0
2013-07-25 13:50:00,34.25,34.25,34.24,34.24,16800.0,24.9702,24.9702,24.9629,24.9629,16800.0
2013-07-25 13:55:00,34.25,34.26,34.24,34.25,42500.0,24.9702,24.9775,24.9629,24.9702,42500.0
2013-07-25 14:00:00,34.25,34.26,34.24,34.25,70600.0,24.9702,24.9775,24.9629,24.9702,70600.0
2013-07-25 14:05:00,34.24,34.26,34.24,34.25,47300.0,24.9629,24.9775,24.9629,24.9702,47300.0
2013-07-25 14:10:00,34.26,34.33,34.25,34.33,37400.0,24.9775,25.0285,24.9702,25.0285,37400.0
2013-07-25 14:15:00,34.32,34.35,34.32,34.35,14400.0,25.0212,25.0431,25.0212,25.0431,14400.0
2013-07-25 14:20:00,34.35,34.35,34.3,34.3,48500.0,25.0431,25.0431,25.0067,25.0067,48500.0
2013-07-25 14:25:00,34.3,34.3,34.26,34.27,48300.0,25.0067,25.0067,24.9775,24.9848,48300.0
2013-07-25 14:30:00,34.27,34.27,34.26,34.27,68800.0,24.9848,24.9848,24.9775,24.9848,68800.0
2013-07-25 14:35:00,34.27,34.27,34.26,34.27,25400.0,24.9848,24.9848,24.9775,24.9848,25400.0
2013-07-25 14:40:00,34.27,34.27,34.26,34.27,17100.0,24.9848,24.9848,24.9775,24.9848,17100.0
2013-07-25 14:45:00,34.27,34.34,34.26,34.34,81200.0,24.9848,25.0358,24.9775,25.0358,81200.0
2013-07-25 14:50:00,34.34,34.44,34.34,34.44,54100.0,25.0358,25.1087,25.0358,25.1087,54100.0
2013-07-25 14:55:00,34.43,34.44,34.35,34.36,89100.0,25.1014,25.1087,25.0431,25.0504,89100.0
2013-07-25 15:00:00,34.37,34.4,34.35,34.38,49200.0,25.0577,25.0796,25.0431,25.065,49200.0
2013-07-25 15:05:00,34.38,34.42,34.36,34.42,53400.0,25.065,25.0942,25.0504,25.0942,53400.0
2013-07-25 15:10:00,34.42,34.47,34.41,34.45,60600.0,25.0942,25.1306,25.0869,25.116,60600.0
2013-07-25 15:15:00,34.45,34.47,34.39,34.39,74300.0,25.116,25.1306,25.0723,25.0723,74300.0
2013-07-25 15:20:00,34.39,34.5,34.39,34.5,78700.0,25.0723,25.1525,25.0723,25.1525,78700.0
2013-07-25 15:25:00,34.49,34.54,34.47,34.48,89500.0,25.1452,25.1816,25.1306,25.1379,89500.0
2013-07-25 15:30:00,34.48,34.53,34.47,34.5,56900.0,25.1379,25.1743,25.1306,25.1525,56900.0
2013-07-25 15:35:00,34.5,34.57,34.49,34.55,51200.0,25.1525,25.2035,25.1452,25.1889,51200.0
2013-07-25 15:40:00,34.56,34.59,34.54,34.58,55700.0,25.1962,25.2181,25.1816,25.2108,55700.0
2013-07-25 15:45:00,34.58,34.58,34.48,34.5,143600.0,25.2108,25.2108,25.1379,25.1525,143600.0
2013-07-25 15:50:00,34.5,34.57,34.5,34.54,61900.0,25.1525,25.2035,25.1525,25.1816,61900.0
2013-07-25 15:55:00,34.55,34.56,34.5,34.53,172100.0,25.1889,25.1962,25.1525,25.1743,172100.0
2013-07-26 09:30:00,34.44,34.54,34.41,34.53,105900.0,25.1087,25.1816,25.0869,25.1743,105900.0
2013-07-26 09:35:00,34.54,34.57,34.47,34.51,45600.0,25.1816,25.2035,25.1306,25.1598,45600.0
2013-07-26 09:40:00,34.5,34.5,34.4,34.45,47700.0,25.1525,25.1525,25.0796,25.116,47700.0
2013-07-26 09:45:00,34.45,34.47,34.36,34.36,49800.0,25.116,25.1306,25.0504,25.0504,49800.0
2013-07-26 09:50:00,34.37,34.37,34.34,34.36,29400.0,25.0577,25.0577,25.0358,25.0504,29400.0
2013-07-26 09:55:00,34.36,34.39,34.35,34.38,60400.0,25.0504,25.0723,25.0431,25.065,60400.0
2013-07-26 10:00:00,34.38,34.54,34.38,34.52,45700.0,25.065,25.1816,25.065,25.1671,45700.0
2013-07-26 10:05:00,34.53,34.54,34.47,34.52,73500.0,25.1743,25.1816,25.1306,25.1671,73500.0
2013-07-26 10:10:00,34.52,34.56,34.51,34.52,106800.0,25.1671,25.1962,25.1598,25.1671,106800.0
2013-07-26 10:15:00,34.52,34.52,34.43,34.43,65700.0,25.1671,25.1671,25.1014,25.1014,65700.0
2013-07-26 10:20:00,34.43,34.43,34.41,34.41,37400.0,25.1014,25.1014,25.0869,25.0869,37400.0
2013-07-26 10:25:00,34.41,34.41,34.37,34.37,49100.0,25.0869,25.0869,25.0577,25.0577,49100.0
2013-07-26 10:30:00,34.37,34.38,34.31,34.32,67200.0,25.0577,25.065,25.014,25.0212,67200.0
2013-07-26 10:35:00,34.31,34.31,34.26,34.26,32500.0,25.014,25.014,24.9775,24.9775,32500.0
2013-07-26 10:40:00,34.26,34.26,34.21,34.21,105100.0,24.9775,24.9775,24.941,24.941,105100.0
2013-07-26 10:45:00,34.22,34.22,34.15,34.17,66300.0,24.9483,24.9483,24.8973,24.9119,66300.0
2013-07-26 10:50:00,34.17,34.24,34.15,34.2,110700.0,24.9119,24.9629,24.8973,24.9338,110700.0
2013-07-26 10:55:00,34.2,34.2,34.12,34.15,50400.0,24.9338,24.9338,24.8754,24.8973,50400.0
2013-07-26 11:00:00,34.15,34.17,34.14,34.16,63100.0,24.8973,24.9119,24.89,24.9046,63100.0
2013-07-26 11:05:00,34.16,34.26,34.15,34.24,186300.0,24.9046,24.9775,24.8973,24.9629,186300.0
2013-07-26 11:10:00,34.23,34.26,34.23,34.26,49500.0,24.9556,24.9775,24.9556,24.9775,49500.0
2013-07-26 11:15:00,34.26,34.33,34.25,34.29,238500.0,24.9775,25.0285,24.9702,24.9994,238500.0
2013-07-26 11:20:00,34.29,34.31,34.21,34.23,58000.0,24.9994,25.014,24.941,24.9556,58000.0
2013-07-26 11:25:00,34.22,34.22,34.18,34.19,23800.0,24.9483,24.9483,24.9192,24.9265,23800.0
2013-07-26 11:30:00,34.2,34.22,34.17,34.22,20600.0,24.9338,24.9483,24.9119,24.9483,20600.0
2013-07-26 11:35:00,34.22,34.22,34.17,34.19,52500.0,24.9483,24.9483,24.9119,24.9265,52500.0
2013-07-26 11:40:00,34.2,34.28,34.2,34.27,37500.0,24.9338,24.9921,24.9338,24.9848,37500.0
2013-07-26 11:45:00,34.28,34.33,34.27,34.31,101000.0,24.9921,25.0285,24.9848,25.014,101000.0
2013-07-26 11:50:00,34.31,34.31,34.27,34.3,55000.0,25.014,25.014,24.9848,25.0067,55000.0
2013-07-26 11:55:00,34.3,34.31,34.29,34.3,29900.0,25.0067,25.014,24.9994,25.0067,29900.0
2013-07-26 12:00:00,34.3,34.35,34.3,34.31,39800.0,25.0067,25.0431,25.0067,25.014,39800.0
2013-07-26 12:05:00,34.31,34.36,34.31,34.33,32900.0,25.014,25.0504,25.014,25.0285,32900.0
2013-07-26 12:10:00,34.33,34.34,34.3,34.31,30200.0,25.0285,25.0358,25.0067,25.014,30200.0
2013-07-26 12:15:00,34.31,34.31,34.26,34.26,79500.0,25.014,25.014,24.9775,24.9775,79500.0
2013-07-26 12:20:00,34.27,34.27,34.24,34.25,46800.0,24.9848,24.9848,24.9629,24.9702,46800.0
2013-07-26 12:25:00,34.25,34.31,34.24,34.31,85800.0,24.9702,25.014,24.9629,25.014,85800.0
2013-07-26 12:30:00,34.31,34.34,34.3,34.34,52200.0,25.014,25.0358,25.0067,25.0358,52200.0
2013-07-26 12:35:00,34.34,34.34,34.31,34.31,14800.0,25.0358,25.0358,25.014,25.014,14800.0
2013-07-26 12:40:00,34.32,34.36,34.31,34.36,27500.0,25.0212,25.0504,25.014,25.0504,27500.0
2013-07-26 12:45:00,34.35,34.41,34.35,34.39,52800.0,25.0431,25.0869,25.0431,25.0723,52800.0
2013-07-26 12:50:00,34.4,34.45,34.4,34.44,49500.0,25.0796,25.116,25.0796,25.1087,49500.0
2013-07-26 12:55:00,34.45,34.52,34.41,34.51,46700.0,25.116,25.1671,25.0869,25.1598,46700.0
2013-07-26 13:00:00,34.51,34.56,34.5,34.53,30600.0,25.1598,25.1962,25.1525,25.1743,30600.0
2013-07-26 13:05:00,34.53,34.56,34.52,34.55,5300.0,25.1743,25.1962,25.1671,25.1889,5300.0
2013-07-26 13:10:00,34.56,34.58,34.54,34.54,21300.0,25.1962,25.2108,25.1816,25.1816,21300.0
2013-07-26 13:15:00,34.54,34.54,34.51,34.51,45800.0,25.1816,25.1816,25.1598,25.1598,45800.0
2013-07-26 13:20:00,34.52,34.6,34.51,34.58,39500.0,25.1671,25.2254,25.1598,25.2108,39500.0
2013-07-26 13:25:00,34.58,34.63,34.55,34.62,18100.0,25.2108,25.2473,25.1889,25.24,18100.0
2013-07-26 13:30:00,34.62,34.62,34.58,34.59,13900.0,25.24,25.24,25.2108,25.2181,13900.0
2013-07-26 13:35:00,34.6,34.6,34.57,34.59,8900.0,25.2254,25.2254,25.2035,25.2181,8900.0
2013-07-26 13:40:00,34.59,34.62,34.59,34.6,11800.0,25.2181,25.24,25.2181,25.2254,11800.0
2013-07-26 13:45:00,34.6,34.64,34.6,34.63,5500.0,25.2254,25.2545,25.2254,25.2473,5500.0
2013-07-26 13:50:00,34.63,34.64,34.61,34.61,17700.0,25.2473,25.2545,25.2327,25.2327,17700.0
2013-07-26 13:55:00,34.61,34.61,34.58,34.58,12100.0,25.2327,25.2327,25.2108,25.2108,12100.0
2013-07-26 14:00:00,34.59,34.59,34.53,34.55,41700.0,25.2181,25.2181,25.1743,25.1889,41700.0
2013-07-26 14:05:00,34.56,34.57,34.55,34.56,12300.0,25.1962,25.2035,25.1889,25.1962,12300.0
2013-07-26 14:10:00,34.57,34.61,34.56,34.6,46700.0,25.2035,25.2327,25.1962,25.2254,46700.0
2013-07-26 14:15:00,34.59,34.6,34.57,34.59,18100.0,25.2181,25.2254,25.2035,25.2181,18100.0
2013-07-26 14:20:00,34.6,34.61,34.58,34.6,24900.0,25.2254,25.2327,25.2108,25.2254,24900.0
2013-07-26 14:25:00,34.61,34.61,34.53,34.54,45500.0,25.2327,25.2327,25.1743,25.1816,45500.0
2013-07-26 14:30:00,34.54,34.55,34.51,34.55,49000.0,25.1816,25.1889,25.1598,25.1889,49000.0
2013-07-26 14:35:00,34.54,34.57,34.54,34.54,17500.0,25.1816,25.2035,25.1816,25.1816,17500.0
2013-07-26 14:40:00,34.54,34.6,34.54,34.59,18300.0,25.1816,25.2254,25.1816,25.2181,18300.0
2013-07-26 14:45:00,34.58,34.6,34.57,34.59,24800.0,25.2108,25.2254,25.2035,25.2181,24800.0
2013-07-26 14:50:00,34.58,34.62,34.58,34.61,23600.0,25.2108,25.24,25.2108,25.2327,23600.0
2013-07-26 14:55:00,34.6,34.63,34.6,34.62,11900.0,25.2254,25.2473,25.2254,25.24,11900.0
2013-07-26 15:00:00,34.62,34.63,34.6,34.6,16700.0,25.24,25.2473,25.2254,25.2254,16700.0
2013-07-26 15:05:00,34.6,34.61,34.59,34.6,39500.0,25.2254,25.2327,25.2181,25.2254,39500.0
2013-07-26 15:10:00,34.6,34.64,34.6,34.62,28400.0,25.2254,25.2545,25.2254,25.24,28400.0
2013-07-26 15:15:00,34.62,34.63,34.6,34.62,36200.0,25.24,25.2473,25.2254,25.24,36200.0
2013-07-26 15:20:00,34.61,34.67,34.61,34.64,41700.0,25.2327,25.2764,25.2327,25.2545,41700.0
2013-07-26 15:25:00,34.64,34.65,34.63,34.65,28700.0,25.2545,25.2618,25.2473,25.2618,28700.0
2013-07-26 15:30:00,34.64,34.65,34.63,34.63,14300.0,25.2545,25.2618,25.2473,25.2473,14300.0
2013-07-26 15:35:00,34.63,34.68,34.63,34.68,30000.0,25.2473,25.2837,25.2473,25.2837,30000.0
2013-07-26 15:40:00,34.67,34.76,34.67,34.73,92400.0,25.2764,25.342,25.2764,25.3202,92400.0
2013-07-26 15:45:00,34.74,34.79,34.73,34.79,83500.0,25.3275,25.3639,25.3202,25.3639,83500.0
2013-07-26 15:50:00,34.78,34.79,34.66,34.73,176200.0,25.3566,25.3639,25.2691,25.3202,176200.0
2013-07-26 15:55:00,34.74,34.79,34.72,34.76,271800.0,25.3275,25.3639,25.3129,25.342,271800.0
2013-07-29 09:30:00,34.76,34.81,34.7,34.73,51300.0,25.342,25.3785,25.2983,25.3202,51300.0
2013-07-29 09:35:00,34.75,34.8,34.71,34.72,18200.0,25.3347,25.3712,25.3056,25.3129,18200.0
2013-07-29 09:40:00,34.71,34.8,34.7,34.74,21600.0,25.3056,25.3712,25.2983,25.3275,21600.0
2013-07-29 09:45:00,34.74,34.74,34.63,34.64,32700.0,25.3275,25.3275,25.2473,25.2545,32700.0
2013-07-29 09:50:00,34.64,34.64,34.58,34.62,44200.0,25.2545,25.2545,25.2108,25.24,44200.0
2013-07-29 09:55:00,34.62,34.7,34.61,34.7,35700.0,25.24,25.2983,25.2327,25.2983,35700.0
2013-07-29 10:00:00,34.7,34.74,34.62,34.65,77100.0,25.2983,25.3275,25.24,25.2618,77100.0
2013-07-29 10:05:00,34.65,34.67,34.61,34.67,35200.0,25.2618,25.2764,25.2327,25.2764,35200.0
2013-07-29 10:10:00,34.67,34.67,34.58,34.59,20300.0,25.2764,25.2764,25.2108,25.2181,20300.0
2013-07-29 10:15:00,34.6,34.71,34.6,34.71,44000.0,25.2254,25.3056,25.2254,25.3056,44000.0
2013-07-29 10:20:00,34.71,34.73,34.69,34.69,17100.0,25.3056,25.3202,25.291,25.291,17100.0
2013-07-29 10:25:00,34.69,34.75,34.67,34.74,19600.0,25.291,25.3347,25.2764,25.3275,19600.0
2013-07-29 10:30:00,34.74,34.74,34.7,34.74,28700.0,25.3275,25.3275,25.2983,25.3275,28700.0
2013-07-29 10:35:00,34.74,34.79,34.74,34.76,30900.0,25.3275,25.3639,25.3275,25.342,30900.0
2013-07-29 10:40:00,34.76,34.84,34.75,34.84,41900.0,25.342,25.4004,25.3347,25.4004,41900.0
2013-07-29 10:45:00,34.84,34.84,34.79,34.83,28600.0,25.4004,25.4004,25.3639,25.3931,28600.0
2013-07-29 10:50:00,34.83,34.87,34.83,34.84,17300.0,25.3931,25.4222,25.3931,25.4004,17300.0
2013-07-29 10:55:00,34.85,34.91,34.83,34.91,49900.0,25.4076,25.4514,25.3931,25.4514,49900.0
2013-07-29 11:00:00,34.9,34.95,34.89,34.93,27100.0,25.4441,25.4806,25.4368,25.466,27100.0
2013-07-29 11:05:00,34.93,34.94,34.88,34.89,28100.0,25.466,25.4733,25.4295,25.4368,28100.0
2013-07-29 11:10:00,34.89,34.92,34.89,34.91,22500.0,25.4368,25.4587,25.4368,25.4514,22500.0
2013-07-29 11:15:00,34.91,34.91,34.87,34.88,24600.0,25.4514,25.4514,25.4222,25.4295,24600.0
2013-07-29 11:20:00,34.88,34.91,34.88,34.91,13400.0,25.4295,25.4514,25.4295,25.4514,13400.0
2013-07-29 11:25:00,34.9,34.9,34.86,34.88,15200.0,25.4441,25.4441,25.4149,25.4295,15200.0
2013-07-29 11:30:00,34.88,34.9,34.87,34.9,15400.0,25.4295,25.4441,25.4222,25.4441,15400.0
2013-07-29 11:35:00,34.9,34.9,34.84,34.87,21500.0,25.4441,25.4441,25.4004,25.4222,21500.0
2013-07-29 11:40:00,34.88,34.88,34.86,34.87,6900.0,25.4295,25.4295,25.4149,25.4222,6900.0
2013-07-29 11:45:00,34.87,34.9,34.87,34.9,13300.0,25.4222,25.4441,25.4222,25.4441,13300.0
2013-07-29 11:50:00,34.9,34.95,34.9,34.94,19400.0,25.4441,25.4806,25.4441,25.4733,19400.0
2013-07-29 11:55:00,34.94,34.94,34.9,34.92,18900.0,25.4733,25.4733,25.4441,25.4587,18900.0
2013-07-29 12:00:00,34.92,34.95,34.92,34.93,22900.0,25.4587,25.4806,25.4587,25.466,22900.0
2013-07-29 12:05:00,34.93,34.94,34.93,34.94,6800.0,25.466,25.4733,25.466,25.4733,6800.0
2013-07-29 12:10:00,34.94,34.94,34.88,34.89,26600.0,25.4733,25.4733,25.4295,25.4368,26600.0
2013-07-29 12:15:00,34.89,34.91,34.88,34.89,27600.0,25.4368,25.4514,25.4295,25.4368,27600.0
2013-07-29 12:20:00,34.89,34.91,34.87,34.91,12200.0,25.4368,25.4514,25.4222,25.4514,12200.0
2013-07-29 12:25:00,34.91,34.94,34.91,34.91,20800.0,25.4514,25.4733,25.4514,25.4514,20800.0
2013-07-29 12:30:00,34.91,34.91,34.89,34.9,9500.0,25.4514,25.4514,25.4368,25.4441,9500.0
2013-07-29 12:35:00,34.9,34.91,34.88,34.88,37200.0,25.4441,25.4514,25.4295,25.4295,37200.0
2013-07-29 12:40:00,34.89,34.92,34.88,34.92,12700.0,25.4368,25.4587,25.4295,25.4587,12700.0
2013-07-29 12:45:00,34.93,34.97,34.92,34.97,15200.0,25.466,25.4951,25.4587,25.4951,15200.0
2013-07-29 12:50:00,34.97,34.99,34.96,34.98,16300.0,25.4951,25.5097,25.4878,25.5024,16300.0
2013-07-29 12:55:00,34.98,34.99,34.98,34.99,15300.0,25.5024,25.5097,25.5024,25.5097,15300.0
2013-07-29 13:00:00,34.99,35.0,34.95,34.96,53400.0,25.5097,25.517,25.4806,25.4878,53400.0
2013-07-29 13:05:00,34.96,34.96,34.95,34.95,8000.0,25.4878,25.4878,25.4806,25.4806,8000.0
2013-07-29 13:10:00,34.95,34.96,34.95,34.95,7800.0,25.4806,25.4878,25.4806,25.4806,7800.0
2013-07-29 13:15:00,34.96,35.0,34.95,34.99,24200.0,25.4878,25.517,25.4806,25.5097,24200.0
2013-07-29 13:20:00,34.99,35.02,34.98,35.01,21600.0,25.5097,25.5316,25.5024,25.5243,21600.0
2013-07-29 13:25:00,35.01,35.02,34.99,35.02,14000.0,25.5243,25.5316,25.5097,25.5316,14000.0
2013-07-29 13:30:00,35.02,35.02,34.99,35.01,17000.0,25.5316,25.5316,25.5097,25.5243,17000.0
2013-07-29 13:35:00,35.02,35.02,34.99,35.0,19800.0,25.5316,25.5316,25.5097,25.517,19800.0
2013-07-29 13:40:00,35.0,35.02,34.99,35.01,24300.0,25.517,25.5316,25.5097,25.5243,24300.0
2013-07-29 13:45:00,35.01,35.03,35.0,35.01,21400.0,25.5243,25.5389,25.517,25.5243,21400.0
2013-07-29 13:50:00,35.01,35.03,35.0,35.03,14400.0,25.5243,25.5389,25.517,25.5389,14400.0
2013-07-29 13:55:00,35.03,35.05,35.02,35.05,38100.0,25.5389,25.5535,25.5316,25.5535,38100.0
2013-07-29 14:00:00,35.05,35.07,35.03,35.07,22800.0,25.5535,25.568,25.5389,25.568,22800.0
2013-07-29 14:05:00,35.07,35.07,35.04,35.05,15100.0,25.568,25.568,25.5462,25.5535,15100.0
2013-07-29 14:10:00,35.05,35.07,35.04,35.07,56300.0,25.5535,25.568,25.5462,25.568,56300.0
2013-07-29 14:15:00,35.07,35.07,35.03,35.04,17100.0,25.568,25.568,25.5389,25.5462,17100.0
2013-07-29 14:20:00,35.04,35.06,35.03,35.06,13800.0,25.5462,25.5607,25.5389,25.5607,13800.0
2013-07-29 14:25:00,35.06,35.06,35.04,35.05,18900.0,25.5607,25.5607,25.5462,25.5535,18900.0
2013-07-29 14:30:00,35.05,35.07,35.04,35.07,20900.0,25.5535,25.568,25.5462,25.568,20900.0
2013-07-29 14:35:00,35.06,35.07,35.05,35.06,17500.0,25.5607,25.568,25.5535,25.5607,17500.0
2013-07-29 14:40:00,35.06,35.07,35.01,35.01,53000.0,25.5607,25.568,25.5243,25.5243,53000.0
2013-07-29 14:45:00,35.02,35.06,35.01,35.05,19500.0,25.5316,25.5607,25.5243,25.5535,19500.0
2013-07-29 14:50:00,35.05,35.05,35.03,35.04,10200.0,25.5535,25.5535,25.5389,25.5462,10200.0
2013-07-29 14:55:00,35.04,35.07,35.04,35.07,19600.0,25.5462,25.568,25.5462,25.568,19600.0
2013-07-29 15:00:00,35.07,35.07,35.03,35.04,24700.0,25.568,25.568,25.5389,25.5462,24700.0
2013-07-29 15:05:00,35.03,35.05,35.03,35.04,19000.0,25.5389,25.5535,25.5389,25.5462,19000.0
2013-07-29 15:10:00,35.04,35.04,35.02,35.03,30600.0,25.5462,25.5462,25.5316,25.5389,30600.0
2013-07-29 15:15:00,35.03,35.04,35.02,35.03,43200.0,25.5389,25.5462,25.5316,25.5389,43200.0
2013-07-29 15:20:00,35.03,35.05,35.03,35.05,22700.0,25.5389,25.5535,25.5389,25.5535,22700.0
2013-07-29 15:25:00,35.05,35.05,35.02,35.02,53200.0,25.5535,25.5535,25.5316,25.5316,53200.0
2013-07-29 15:30:00,35.03,35.03,34.98,35.0,57300.0,25.5389,25.5389,25.5024,25.517,57300.0
2013-07-29 15:35:00,35.0,35.01,34.99,35.0,48900.0,25.517,25.5243,25.5097,25.517,48900.0
2013-07-29 15:40:00,35.0,35.02,34.99,35.02,45100.0,25.517,25.5316,25.5097,25.5316,45100.0
2013-07-29 15:45:00,35.02,35.03,34.99,35.0,102800.0,25.5316,25.5389,25.5097,25.517,102800.0
2013-07-29 15:50:00,34.99,35.0,34.93,34.93,82500.0,25.5097,25.517,25.466,25.466,82500.0
2013-07-29 15:55:00,34.93,34.99,34.93,34.99,179200.0,25.466,25.5097,25.466,25.5097,179200.0
2013-07-30 09:30:00,35.32,35.47,35.3,35.38,97200.0,25.7503,25.8597,25.7357,25.794,97200.0
2013-07-30 09:35:00,35.41,35.42,35.33,35.34,38700.0,25.8159,25.8232,25.7576,25.7649,38700.0
2013-07-30 09:40:00,35.33,35.34,35.09,35.17,66400.0,25.7576,25.7649,25.5826,25.6409,66400.0
2013-07-30 09:45:00,35.18,35.22,35.16,35.22,27100.0,25.6482,25.6774,25.6337,25.6774,27100.0
2013-07-30 09:50:00,35.21,35.26,35.18,35.18,31900.0,25.6701,25.7066,25.6482,25.6482,31900.0
2013-07-30 09:55:00,35.17,35.17,35.1,35.14,36400.0,25.6409,25.6409,25.5899,25.6191,36400.0
2013-07-30 10:00:00,35.13,35.25,35.13,35.15,67900.0,25.6118,25.6993,25.6118,25.6264,67900.0
2013-07-30 10:05:00,35.14,35.15,35.1,35.15,26400.0,25.6191,25.6264,25.5899,25.6264,26400.0
2013-07-30 10:10:00,35.15,35.17,35.09,35.13,38500.0,25.6264,25.6409,25.5826,25.6118,38500.0
2013-07-30 10:15:00,35.12,35.14,35.11,35.13,16500.0,25.6045,25.6191,25.5972,25.6118,16500.0
2013-07-30 10:20:00,35.14,35.15,35.11,35.14,26800.0,25.6191,25.6264,25.5972,25.6191,26800.0
2013-07-30 10:25:00,35.15,35.15,35.04,35.04,39400.0,25.6264,25.6264,25.5462,25.5462,39400.0
2013-07-30 10:30:00,35.05,35.05,35.0,35.02,57100.0,25.5535,25.5535,25.517,25.5316,57100.0
2013-07-30 10:35:00,35.01,35.08,35.01,35.05,39000.0,25.5243,25.5753,25.5243,25.5535,39000.0
2013-07-30 10:40:00,35.05,35.06,35.0,35.01,43800.0,25.5535,25.5607,25.517,25.5243,43800.0
2013-07-30 10:45:00,35.02,35.04,34.99,35.01,30900.0,25.5316,25.5462,25.5097,25.5243,30900.0
2013-07-30 10:50:00,35.02,35.06,35.01,35.03,15600.0,25.5316,25.5607,25.5243,25.5389,15600.0
2013-07-30 10:55:00,35.03,35.03,34.9,34.92,73000.0,25.5389,25.5389,25.4441,25.4587,73000.0
2013-07-30 11:00:00,34.92,34.93,34.91,34.92,35500.0,25.4587,25.466,25.4514,25.4587,35500.0
2013-07-30 11:05:00,34.92,34.93,34.91,34.91,25000.0,25.4587,25.466,25.4514,25.4514,25000.0
2013-07-30 11:10:00,34.91,34.93,34.9,34.9,23500.0,25.4514,25.466,25.4441,25.4441,23500.0
2013-07-30 11:15:00,34.9,34.91,34.89,34.89,18000.0,25.4441,25.4514,25.4368,25.4368,18000.0
2013-07-30 11:20:00,34.9,34.91,34.89,34.89,14300.0,25.4441,25.4514,25.4368,25.4368,14300.0
2013-07-30 11:25:00,34.89,34.91,34.83,34.86,51500.0,25.4368,25.4514,25.3931,25.4149,51500.0
2013-07-30 11:30:00,34.86,34.89,34.86,34.89,9900.0,25.4149,25.4368,25.4149,25.4368,9900.0
2013-07-30 11:35:00,34.89,34.89,34.83,34.85,19800.0,25.4368,25.4368,25.3931,25.4076,19800.0
2013-07-30 11:40:00,34.84,34.85,34.82,34.82,11400.0,25.4004,25.4076,25.3858,25.3858,11400.0
2013-07-30 11:45:00,34.83,34.89,34.82,34.89,34300.0,25.3931,25.4368,25.3858,25.4368,34300.0
2013-07-30 11:50:00,34.88,34.89,34.84,34.85,14300.0,25.4295,25.4368,25.4004,25.4076,14300.0
2013-07-30 11:55:00,34.84,34.86,34.82,34.86,18200.0,25.4004,25.4149,25.3858,25.4149,18200.0
2013-07-30 12:00:00,34.87,34.87,34.83,34.83,13000.0,25.4222,25.4222,25.3931,25.3931,13000.0
2013-07-30 12:05:00,34.82,34.88,34.81,34.87,9900.0,25.3858,25.4295,25.3785,25.4222,9900.0
2013-07-30 12:10:00,34.88,34.88,34.8,34.82,18200.0,25.4295,25.4295,25.3712,25.3858,18200.0
2013-07-30 12:15:00,34.82,34.85,34.79,34.83,33100.0,25.3858,25.4076,25.3639,25.3931,33100.0
2013-07-30 12:20:00,34.83,34.87,34.83,34.84,21100.0,25.3931,25.4222,25.3931,25.4004,21100.0
2013-07-30 12:25:00,34.84,34.85,34.81,34.85,13900.0,25.4004,25.4076,25.3785,25.4076,13900.0
2013-07-30 12:30:00,34.85,34.87,34.82,34.83,22100.0,25.4076,25.4222,25.3858,25.3931,22100.0
2013-07-30 12:35:00,34.83,34.86,34.82,34.82,49200.0,25.3931,25.4149,25.3858,25.3858,49200.0
2013-07-30 12:40:00,34.82,34.84,34.82,34.84,8000.0,25.3858,25.4004,25.3858,25.4004,8000.0
2013-07-30 12:45:00,34.84,34.86,34.84,34.85,28400.0,25.4004,25.4149,25.4004,25.4076,28400.0
2013-07-30 12:50:00,34.84,34.85,34.81,34.85,15600.0,25.4004,25.4076,25.3785,25.4076,15600.0
2013-07-30 12:55:00,34.84,34.86,34.83,34.85,11000.0,25.4004,25.4149,25.3931,25.4076,11000.0
2013-07-30 13:00:00,34.86,34.87,34.86,34.86,11900.0,25.4149,25.4222,25.4149,25.4149,11900.0
2013-07-30 13:05:00,34.86,34.87,34.85,34.87,10500.0,25.4149,25.4222,25.4076,25.4222,10500.0
2013-07-30 13:10:00,34.87,34.88,34.86,34.87,12700.0,25.4222,25.4295,25.4149,25.4222,12700.0
2013-07-30 13:15:00,34.87,34.87,34.84,34.84,19900.0,25.4222,25.4222,25.4004,25.4004,19900.0
2013-07-30 13:20:00,34.84,34.86,34.81,34.82,29500.0,25.4004,25.4149,25.3785,25.3858,29500.0
2013-07-30 13:25:00,34.81,34.82,34.78,34.79,22300.0,25.3785,25.3858,25.3566,25.3639,22300.0
2013-07-30 13:30:00,34.78,34.78,34.73,34.74,28200.0,25.3566,25.3566,25.3202,25.3275,28200.0
2013-07-30 13:35:00,34.73,34.75,34.73,34.75,9100.0,25.3202,25.3347,25.3202,25.3347,9100.0
2013-07-30 13:40:00,34.75,34.76,34.74,34.75,23500.0,25.3347,25.342,25.3275,25.3347,23500.0
2013-07-30 13:45:00,34.75,34.75,34.73,34.74,20900.0,25.3347,25.3347,25.3202,25.3275,20900.0
2013-07-30 13:50:00,34.74,34.74,34.72,34.74,17300.0,25.3275,25.3275,25.3129,25.3275,17300.0
2013-07-30 13:55:00,34.74,34.74,34.71,34.73,15000.0,25.3275,25.3275,25.3056,25.3202,15000.0
2013-07-30 14:00:00,34.72,34.73,34.71,34.73,27800.0,25.3129,25.3202,25.3056,25.3202,27800.0
2013-07-30 14:05:00,34.73,34.73,34.7,34.72,15900.0,25.3202,25.3202,25.2983,25.3129,15900.0
2013-07-30 14:10:00,34.71,34.71,34.67,34.67,13900.0,25.3056,25.3056,25.2764,25.2764,13900.0
2013-07-30 14:15:00,34.67,34.75,34.67,34.73,124100.0,25.2764,25.3347,25.2764,25.3202,124100.0
2013-07-30 14:20:00,34.74,34.75,34.71,34.75,102700.0,25.3275,25.3347,25.3056,25.3347,102700.0
2013-07-30 14:25:00,34.75,34.75,34.69,34.69,40100.0,25.3347,25.3347,25.291,25.291,40100.0
2013-07-30 14:30:00,34.69,34.72,34.68,34.71,56600.0,25.291,25.3129,25.2837,25.3056,56600.0
2013-07-30 14:35:00,34.72,34.73,34.71,34.71,29300.0,25.3129,25.3202,25.3056,25.3056,29300.0
2013-07-30 14:40:00,34.72,34.72,34.66,34.67,91700.0,25.3129,25.3129,25.2691,25.2764,91700.0
2013-07-30 14:45:00,34.67,34.69,34.64,34.66,87000.0,25.2764,25.291,25.2545,25.2691,87000.0
2013-07-30 14:50:00,34.66,34.67,34.64,34.65,44100.0,25.2691,25.2764,25.2545,25.2618,44100.0
2013-07-30 14:55:00,34.66,34.68,34.64,34.67,57700.0,25.2691,25.2837,25.2545,25.2764,57700.0
2013-07-30 15:00:00,34.66,34.7,34.65,34.7,34300.0,25.2691,25.2983,25.2618,25.2983,34300.0
2013-07-30 15:05:00,34.69,34.72,34.69,34.71,33700.0,25.291,25.3129,25.291,25.3056,33700.0
2013-07-30 15:10:00,34.7,34.72,34.7,34.72,24900.0,25.2983,25.3129,25.2983,25.3129,24900.0
2013-07-30 15:15:00,34.72,34.74,34.72,34.74,28000.0,25.3129,25.3275,25.3129,25.3275,28000.0
2013-07-30 15:20:00,34.73,34.75,34.72,34.72,55900.0,25.3202,25.3347,25.3129,25.3129,55900.0
2013-07-30 15:25:00,34.72,34.72,34.68,34.72,47500.0,25.3129,25.3129,25.2837,25.3129,47500.0
2013-07-30 15:30:00,34.72,34.75,34.71,34.74,60300.0,25.3129,25.3347,25.3056,25.3275,60300.0
2013-07-30 15:35:00,34.74,34.75,34.71,34.71,57300.0,25.3275,25.3347,25.3056,25.3056,57300.0
2013-07-30 15:40:00,34.72,34.72,34.68,34.68,83200.0,25.3129,25.3129,25.2837,25.2837,83200.0
2013-07-30 15:45:00,34.68,34.7,34.66,34.66,61300.0,25.2837,25.2983,25.2691,25.2691,61300.0
2013-07-30 15:50:00,34.66,34.69,34.65,34.65,84500.0,25.2691,25.291,25.2618,25.2618,84500.0
2013-07-30 15:55:00,34.66,34.72,34.64,34.71,364100.0,25.2691,25.3129,25.2545,25.3056,364100.0
2013-07-31 09:30:00,34.77,34.77,34.56,34.58,68600.0,25.3493,25.3493,25.1962,25.2108,68600.0
2013-07-31 09:35:00,34.56,34.61,34.54,34.56,13900.0,25.1962,25.2327,25.1816,25.1962,13900.0
2013-07-31 09:40:00,34.58,34.62,34.55,34.61,16900.0,25.2108,25.24,25.1889,25.2327,16900.0
2013-07-31 09:45:00,34.59,34.61,34.48,34.49,51200.0,25.2181,25.2327,25.1379,25.1452,51200.0
2013-07-31 09:50:00,34.5,34.5,34.47,34.48,30200.0,25.1525,25.1525,25.1306,25.1379,30200.0
2013-07-31 09:55:00,34.48,34.51,34.48,34.49,54500.0,25.1379,25.1598,25.1379,25.1452,54500.0
2013-07-31 10:00:00,34.5,34.57,34.49,34.52,38700.0,25.1525,25.2035,25.1452,25.1671,38700.0
2013-07-31 10:05:00,34.53,34.57,34.5,34.54,54900.0,25.1743,25.2035,25.1525,25.1816,54900.0
2013-07-31 10:10:00,34.54,34.56,34.51,34.53,85300.0,25.1816,25.1962,25.1598,25.1743,85300.0
2013-07-31 10:15:00,34.54,34.55,34.5,34.5,47200.0,25.1816,25.1889,25.1525,25.1525,47200.0
2013-07-31 10:20:00,34.51,34.54,34.48,34.54,11000.0,25.1598,25.1816,25.1379,25.1816,11000.0
2013-07-31 10:25:00,34.54,34.65,34.52,34.63,36500.0,25.1816,25.2618,25.1671,25.2473,36500.0
2013-07-31 10:30:00,34.62,34.68,34.62,34.67,50800.0,25.24,25.2837,25.24,25.2764,50800.0
2013-07-31 10:35:00,34.68,34.77,34.68,34.72,12200.0,25.2837,25.3493,25.2837,25.3129,12200.0
2013-07-31 10:40:00,34.72,34.73,34.69,34.7,23500.0,25.3129,25.3202,25.291,25.2983,23500.0
2013-07-31 10:45:00,34.7,34.75,34.7,34.73,12500.0,25.2983,25.3347,25.2983,25.3202,12500.0
2013-07-31 10:50:00,34.73,34.75,34.73,34.74,4300.0,25.3202,25.3347,25.3202,25.3275,4300.0
2013-07-31 10:55:00,34.74,34.75,34.69,34.7,44900.0,25.3275,25.3347,25.291,25.2983,44900.0
2013-07-31 11:00:00,34.7,34.72,34.69,34.72,8700.0,25.2983,25.3129,25.291,25.3129,8700.0
2013-07-31 11:05:00,34.72,34.73,34.7,34.7,16400.0,25.3129,25.3202,25.2983,25.2983,16400.0
2013-07-31 11:10:00,34.71,34.71,34.65,34.65,23000.0,25.3056,25.3056,25.2618,25.2618,23000.0
2013-07-31 11:15:00,34.64,34.65,34.62,34.65,23200.0,25.2545,25.2618,25.24,25.2618,23200.0
2013-07-31 11:20:00,34.64,34.66,34.64,34.64,21100.0,25.2545,25.2691,25.2545,25.2545,21100.0
2013-07-31 11:25:00,34.64,34.65,34.62,34.62,14200.0,25.2545,25.2618,25.24,25.24,14200.0
2013-07-31 11:30:00,34.62,34.64,34.6,34.61,27600.0,25.24,25.2545,25.2254,25.2327,27600.0
2013-07-31 11:35:00,34.61,34.63,34.6,34.63,9100.0,25.2327,25.2473,25.2254,25.2473,9100.0
2013-07-31 11:40:00,34.63,34.63,34.59,34.6,19000.0,25.2473,25.2473,25.2181,25.2254,19000.0
2013-07-31 11:45:00,34.6,34.63,34.59,34.61,21300.0,25.2254,25.2473,25.2181,25.2327,21300.0
2013-07-31 11:50:00,34.6,34.62,34.59,34.62,17800.0,25.2254,25.24,25.2181,25.24,17800.0
2013-07-31 11:55:00,34.62,34.64,34.6,34.62,27200.0,25.24,25.2545,25.2254,25.24,27200.0
2013-07-31 12:00:00,34.61,34.68,34.61,34.68,45900.0,25.2327,25.2837,25.2327,25.2837,45900.0
2013-07-31 12:05:00,34.68,34.68,34.63,34.67,35500.0,25.2837,25.2837,25.2473,25.2764,35500.0
2013-07-31 12:10:00,34.67,34.68,34.62,34.62,48900.0,25.2764,25.2837,25.24,25.24,48900.0
2013-07-31 12:15:00,34.62,34.64,34.61,34.64,9800.0,25.24,25.2545,25.2327,25.2545,9800.0
2013-07-31 12:20:00,34.65,34.66,34.64,34.65,4800.0,25.2618,25.2691,25.2545,25.2618,4800.0
2013-07-31 12:25:00,34.64,34.64,34.59,34.59,7700.0,25.2545,25.2545,25.2181,25.2181,7700.0
2013-07-31 12:30:00,34.6,34.6,34.59,34.6,3100.0,25.2254,25.2254,25.2181,25.2254,3100.0
2013-07-31 12:35:00,34.6,34.6,34.57,34.58,3700.0,25.2254,25.2254,25.2035,25.2108,3700.0
2013-07-31 12:40:00,34.57,34.58,34.55,34.56,13100.0,25.2035,25.2108,25.1889,25.1962,13100.0
2013-07-31 12:45:00,34.55,34.57,34.55,34.56,7700.0,25.1889,25.2035,25.1889,25.1962,7700.0
2013-07-31 12:50:00,34.56,34.59,34.56,34.56,11500.0,25.1962,25.2181,25.1962,25.1962,11500.0
2013-07-31 12:55:00,34.56,34.56,34.55,34.55,15600.0,25.1962,25.1962,25.1889,25.1889,15600.0
2013-07-31 13:00:00,34.55,34.59,34.55,34.59,17900.0,25.1889,25.2181,25.1889,25.2181,17900.0
2013-07-31 13:05:00,34.59,34.59,34.55,34.56,7100.0,25.2181,25.2181,25.1889,25.1962,7100.0
2013-07-31 13:10:00,34.57,34.57,34.55,34.55,11900.0,25.2035,25.2035,25.1889,25.1889,11900.0
2013-07-31 13:15:00,34.56,34.59,34.55,34.57,16600.0,25.1962,25.2181,25.1889,25.2035,16600.0
2013-07-31 13:20:00,34.57,34.6,34.57,34.59,8600.0,25.2035,25.2254,25.2035,25.2181,8600.0
2013-07-31 13:25:00,34.59,34.61,34.59,34.6,4500.0,25.2181,25.2327,25.2181,25.2254,4500.0
2013-07-31 13:30:00,34.6,34.62,34.54,34.57,52800.0,25.2254,25.24,25.1816,25.2035,52800.0
2013-07-31 13:35:00,34.56,34.57,34.54,34.56,15900.0,25.1962,25.2035,25.1816,25.1962,15900.0
2013-07-31 13:40:00,34.55,34.56,34.54,34.55,23600.0,25.1889,25.1962,25.1816,25.1889,23600.0
2013-07-31 13:45:00,34.55,34.56,34.54,34.56,19400.0,25.1889,25.1962,25.1816,25.1962,19400.0
2013-07-31 13:50:00,34.55,34.56,34.55,34.55,23500.0,25.1889,25.1962,25.1889,25.1889,23500.0
2013-07-31 13:55:00,34.56,34.56,34.54,34.56,32300.0,25.1962,25.1962,25.1816,25.1962,32300.0
2013-07-31 14:00:00,34.55,34.61,34.54,34.58,68900.0,25.1889,25.2327,25.1816,25.2108,68900.0
2013-07-31 14:05:00,34.59,34.61,34.54,34.55,20100.0,25.2181,25.2327,25.1816,25.1889,20100.0
2013-07-31 14:10:00,34.55,34.57,34.53,34.55,41700.0,25.1889,25.2035,25.1743,25.1889,41700.0
2013-07-31 14:15:00,34.55,34.57,34.51,34.55,50900.0,25.1889,25.2035,25.1598,25.1889,50900.0
2013-07-31 14:20:00,34.55,34.61,34.55,34.58,31100.0,25.1889,25.2327,25.1889,25.2108,31100.0
2013-07-31 14:25:00,34.59,34.6,34.55,34.55,17500.0,25.2181,25.2254,25.1889,25.1889,17500.0
2013-07-31 14:30:00,34.56,34.61,34.55,34.59,31100.0,25.1962,25.2327,25.1889,25.2181,31100.0
2013-07-31 14:35:00,34.59,34.65,34.58,34.6,24000.0,25.2181,25.2618,25.2108,25.2254,24000.0
2013-07-31 14:40:00,34.6,34.65,34.6,34.65,19000.0,25.2254,25.2618,25.2254,25.2618,19000.0
2013-07-31 14:45:00,34.64,34.66,34.63,34.64,13500.0,25.2545,25.2691,25.2473,25.2545,13500.0
2013-07-31 14:50:00,34.65,34.69,34.64,34.69,14300.0,25.2618,25.291,25.2545,25.291,14300.0
2013-07-31 14:55:00,34.69,34.69,34.64,34.67,20000.0,25.291,25.291,25.2545,25.2764,20000.0
2013-07-31 15:00:00,34.66,34.67,34.64,34.65,23700.0,25.2691,25.2764,25.2545,25.2618,23700.0
2013-07-31 15:05:00,34.65,34.66,34.59,34.6,61500.0,25.2618,25.2691,25.2181,25.2254,61500.0
2013-07-31 15:10:00,34.59,34.61,34.58,34.59,25600.0,25.2181,25.2327,25.2108,25.2181,25600.0
2013-07-31 15:15:00,34.6,34.61,34.56,34.56,83100.0,25.2254,25.2327,25.1962,25.1962,83100.0
2013-07-31 15:20:00,34.56,34.59,34.41,34.5,153900.0,25.1962,25.2181,25.0869,25.1525,153900.0
2013-07-31 15:25:00,34.5,34.58,34.5,34.56,57600.0,25.1525,25.2108,25.1525,25.1962,57600.0
2013-07-31 15:30:00,34.56,34.58,34.54,34.57,101900.0,25.1962,25.2108,25.1816,25.2035,101900.0
2013-07-31 15:35:00,34.57,34.6,34.55,34.56,58700.0,25.2035,25.2254,25.1889,25.1962,58700.0
2013-07-31 15:40:00,34.56,34.56,34.51,34.52,41300.0,25.1962,25.1962,25.1598,25.1671,41300.0
2013-07-31 15:45:00,34.51,34.53,34.46,34.52,135200.0,25.1598,25.1743,25.1233,25.1671,135200.0
2013-07-31 15:50:00,34.52,34.56,34.49,34.49,132000.0,25.1671,25.1962,25.1452,25.1452,132000.0
2013-07-31 15:55:00,34.49,34.55,34.46,34.53,366500.0,25.1452,25.1889,25.1233,25.1743,366500.0
2013-08-01 09:30:00,34.7,34.76,34.53,34.55,77200.0,25.2983,25.342,25.1743,25.1889,77200.0
2013-08-01 09:35:00,34.55,34.75,34.55,34.75,34600.0,25.1889,25.3347,25.1889,25.3347,34600.0
2013-08-01 09:40:00,34.74,34.75,34.69,34.74,22000.0,25.3275,25.3347,25.291,25.3275,22000.0
2013-08-01 09:45:00,34.73,34.75,34.62,34.65,9600.0,25.3202,25.3347,25.24,25.2618,9600.0
2013-08-01 09:50:00,34.65,34.65,34.53,34.58,105200.0,25.2618,25.2618,25.1743,25.2108,105200.0
2013-08-01 09:55:00,34.58,34.58,34.55,34.55,15900.0,25.2108,25.2108,25.1889,25.1889,15900.0
2013-08-01 10:00:00,34.55,34.59,34.55,34.55,35800.0,25.1889,25.2181,25.1889,25.1889,35800.0
2013-08-01 10:05:00,34.56,34.57,34.53,34.57,47200.0,25.1962,25.2035,25.1743,25.2035,47200.0
2013-08-01 10:10:00,34.57,34.58,34.55,34.57,24800.0,25.2035,25.2108,25.1889,25.2035,24800.0
2013-08-01 10:15:00,34.56,34.64,34.56,34.59,53400.0,25.1962,25.2545,25.1962,25.2181,53400.0
2013-08-01 10:20:00,34.6,34.66,34.57,34.64,38800.0,25.2254,25.2691,25.2035,25.2545,38800.0
2013-08-01 10:25:00,34.66,34.69,34.62,34.69,58900.0,25.2691,25.291,25.24,25.291,58900.0
2013-08-01 10:30:00,34.68,34.69,34.63,34.65,22700.0,25.2837,25.291,25.2473,25.2618,22700.0
2013-08-01 10:35:00,34.66,34.7,34.64,34.69,34400.0,25.2691,25.2983,25.2545,25.291,34400.0
2013-08-01 10:40:00,34.69,34.72,34.68,34.7,29300.0,25.291,25.3129,25.2837,25.2983,29300.0
2013-08-01 10:45:00,34.71,34.73,34.7,34.72,16600.0,25.3056,25.3202,25.2983,25.3129,16600.0
2013-08-01 10:50:00,34.71,34.75,34.71,34.74,17500.0,25.3056,25.3347,25.3056,25.3275,17500.0
2013-08-01 10:55:00,34.74,34.76,34.73,34.74,8100.0,25.3275,25.342,25.3202,25.3275,8100.0
2013-08-01 11:00:00,34.74,34.76,34.72,34.74,17700.0,25.3275,25.342,25.3129,25.3275,17700.0
2013-08-01 11:05:00,34.74,34.77,34.73,34.73,224300.0,25.3275,25.3493,25.3202,25.3202,224300.0
2013-08-01 11:10:00,34.72,34.77,34.72,34.73,41400.0,25.3129,25.3493,25.3129,25.3202,41400.0
2013-08-01 11:15:00,34.73,34.74,34.71,34.73,16700.0,25.3202,25.3275,25.3056,25.3202,16700.0
2013-08-01 11:20:00,34.73,34.75,34.72,34.73,34200.0,25.3202,25.3347,25.3129,25.3202,34200.0
2013-08-01 11:25:00,34.73,34.78,34.73,34.77,29000.0,25.3202,25.3566,25.3202,25.3493,29000.0
2013-08-01 11:30:00,34.78,34.78,34.73,34.78,29000.0,25.3566,25.3566,25.3202,25.3566,29000.0
2013-08-01 11:35:00,34.78,34.78,34.76,34.78,20200.0,25.3566,25.3566,25.342,25.3566,20200.0
2013-08-01 11:40:00,34.77,34.78,34.76,34.78,17700.0,25.3493,25.3566,25.342,25.3566,17700.0
2013-08-01 11:45:00,34.78,34.82,34.77,34.82,23400.0,25.3566,25.3858,25.3493,25.3858,23400.0
2013-08-01 11:50:00,34.82,34.83,34.79,34.83,66200.0,25.3858,25.3931,25.3639,25.3931,66200.0
2013-08-01 11:55:00,34.82,34.83,34.77,34.8,30600.0,25.3858,25.3931,25.3493,25.3712,30600.0
2013-08-01 12:00:00,34.8,34.8,34.76,34.78,47300.0,25.3712,25.3712,25.342,25.3566,47300.0
2013-08-01 12:05:00,34.78,34.78,34.72,34.73,56000.0,25.3566,25.3566,25.3129,25.3202,56000.0
2013-08-01 12:10:00,34.72,34.75,34.72,34.74,12800.0,25.3129,25.3347,25.3129,25.3275,12800.0
2013-08-01 12:15:00,34.73,34.8,34.73,34.8,40600.0,25.3202,25.3712,25.3202,25.3712,40600.0
2013-08-01 12:20:00,34.8,34.83,34.79,34.83,44400.0,25.3712,25.3931,25.3639,25.3931,44400.0
2013-08-01 12:25:00,34.82,34.84,34.82,34.84,13400.0,25.3858,25.4004,25.3858,25.4004,13400.0
2013-08-01 12:30:00,34.84,34.87,34.84,34.86,17600.0,25.4004,25.4222,25.4004,25.4149,17600.0
2013-08-01 12:35:00,34.86,34.86,34.81,34.82,30200.0,25.4149,25.4149,25.3785,25.3858,30200.0
2013-08-01 12:40:00,34.83,34.83,34.82,34.83,22800.0,25.3931,25.3931,25.3858,25.3931,22800.0
2013-08-01 12:45:00,34.83,34.84,34.82,34.84,9600.0,25.3931,25.4004,25.3858,25.4004,9600.0
2013-08-01 12:50:00,34.84,34.86,34.84,34.85,10100.0,25.4004,25.4149,25.4004,25.4076,10100.0
2013-08-01 12:55:00,34.84,34.86,34.83,34.85,9400.0,25.4004,25.4149,25.3931,25.4076,9400.0
2013-08-01 13:00:00,34.85,34.88,34.84,34.85,48300.0,25.4076,25.4295,25.4004,25.4076,48300.0
2013-08-01 13:05:00,34.85,34.88,34.85,34.87,7400.0,25.4076,25.4295,25.4076,25.4222,7400.0
2013-08-01 13:10:00,34.87,34.89,34.87,34.89,11600.0,25.4222,25.4368,25.4222,25.4368,11600.0
2013-08-01 13:15:00,34.89,34.91,34.87,34.88,64000.0,25.4368,25.4514,25.4222,25.4295,64000.0
2013-08-01 13:20:00,34.88,34.88,34.84,34.85,10900.0,25.4295,25.4295,25.4004,25.4076,10900.0
2013-08-01 13:25:00,34.86,34.86,34.82,34.83,23900.0,25.4149,25.4149,25.3858,25.3931,23900.0
2013-08-01 13:30:00,34.82,34.83,34.81,34.83,17300.0,25.3858,25.3931,25.3785,25.3931,17300.0
2013-08-01 13:35:00,34.83,34.83,34.77,34.77,48200.0,25.3931,25.3931,25.3493,25.3493,48200.0
2013-08-01 13:40:00,34.77,34.77,34.76,34.76,13200.0,25.3493,25.3493,25.342,25.342,13200.0
2013-08-01 13:45:00,34.76,34.76,34.73,34.76,27400.0,25.342,25.342,25.3202,25.342,27400.0
2013-08-01 13:50:00,34.76,34.76,34.7,34.7,25000.0,25.342,25.342,25.2983,25.2983,25000.0
2013-08-01 13:55:00,34.71,34.71,34.68,34.7,18200.0,25.3056,25.3056,25.2837,25.2983,18200.0
2013-08-01 14:00:00,34.7,34.72,34.67,34.71,30700.0,25.2983,25.3129,25.2764,25.3056,30700.0
2013-08-01 14:05:00,34.71,34.72,34.68,34.7,19300.0,25.3056,25.3129,25.2837,25.2983,19300.0
2013-08-01 14:10:00,34.71,34.75,34.71,34.74,16400.0,25.3056,25.3347,25.3056,25.3275,16400.0
2013-08-01 14:15:00,34.74,34.74,34.71,34.72,10200.0,25.3275,25.3275,25.3056,25.3129,10200.0
2013-08-01 14:20:00,34.72,34.73,34.68,34.71,58900.0,25.3129,25.3202,25.2837,25.3056,58900.0
2013-08-01 14:25:00,34.71,34.71,34.66,34.69,15300.0,25.3056,25.3056,25.2691,25.291,15300.0
2013-08-01 14:30:00,34.69,34.7,34.67,34.68,12000.0,25.291,25.2983,25.2764,25.2837,12000.0
2013-08-01 14:35:00,34.68,34.69,34.66,34.69,15600.0,25.2837,25.291,25.2691,25.291,15600.0
2013-08-01 14:40:00,34.69,34.7,34.66,34.67,27300.0,25.291,25.2983,25.2691,25.2764,27300.0
2013-08-01 14:45:00,34.67,34.67,34.64,34.65,18100.0,25.2764,25.2764,25.2545,25.2618,18100.0
2013-08-01 14:50:00,34.65,34.71,34.65,34.71,38500.0,25.2618,25.3056,25.2618,25.3056,38500.0
2013-08-01 14:55:00,34.71,34.72,34.71,34.72,12500.0,25.3056,25.3129,25.3056,25.3129,12500.0
2013-08-01 15:00:00,34.71,34.75,34.71,34.73,30600.0,25.3056,25.3347,25.3056,25.3202,30600.0
2013-08-01 15:05:00,34.73,34.74,34.72,34.73,23600.0,25.3202,25.3275,25.3129,25.3202,23600.0
2013-08-01 15:10:00,34.72,34.77,34.72,34.74,42900.0,25.3129,25.3493,25.3129,25.3275,42900.0
2013-08-01 15:15:00,34.75,34.76,34.73,34.76,48300.0,25.3347,25.342,25.3202,25.342,48300.0
2013-08-01 15:20:00,34.76,34.77,34.74,34.77,74300.0,25.342,25.3493,25.3275,25.3493,74300.0
2013-08-01 15:25:00,34.77,34.78,34.76,34.76,33600.0,25.3493,25.3566,25.342,25.342,33600.0
2013-08-01 15:30:00,34.76,34.76,34.72,34.73,61000.0,25.342,25.342,25.3129,25.3202,61000.0
2013-08-01 15:35:00,34.73,34.77,34.73,34.77,32900.0,25.3202,25.3493,25.3202,25.3493,32900.0
2013-08-01 15:40:00,34.77,34.78,34.74,34.78,75300.0,25.3493,25.3566,25.3275,25.3566,75300.0
2013-08-01 15:45:00,34.78,34.79,34.77,34.79,49800.0,25.3566,25.3639,25.3493,25.3639,49800.0
2013-08-01 15:50:00,34.79,34.81,34.77,34.77,63300.0,25.3639,25.3785,25.3493,25.3493,63300.0
2013-08-01 15:55:00,34.78,34.8,34.76,34.78,106300.0,25.3566,25.3712,25.342,25.3566,106300.0
2013-08-02 09:30:00,34.89,34.89,34.73,34.74,91000.0,25.4368,25.4368,25.3202,25.3275,91000.0
2013-08-02 09:35:00,34.74,34.83,34.74,34.8,28300.0,25.3275,25.3931,25.3275,25.3712,28300.0
2013-08-02 09:40:00,34.8,34.8,34.67,34.68,23700.0,25.3712,25.3712,25.2764,25.2837,23700.0
2013-08-02 09:45:00,34.69,34.69,34.64,34.66,19800.0,25.291,25.291,25.2545,25.2691,19800.0
2013-08-02 09:50:00,34.67,34.69,34.65,34.65,15400.0,25.2764,25.291,25.2618,25.2618,15400.0
2013-08-02 09:55:00,34.66,34.68,34.61,34.61,30000.0,25.2691,25.2837,25.2327,25.2327,30000.0
2013-08-02 10:00:00,34.61,34.62,34.55,34.58,19600.0,25.2327,25.24,25.1889,25.2108,19600.0
2013-08-02 10:05:00,34.58,34.61,34.57,34.61,22600.0,25.2108,25.2327,25.2035,25.2327,22600.0
2013-08-02 10:10:00,34.61,34.63,34.6,34.6,11300.0,25.2327,25.2473,25.2254,25.2254,11300.0
2013-08-02 10:15:00,34.61,34.61,34.56,34.57,11700.0,25.2327,25.2327,25.1962,25.2035,11700.0
2013-08-02 10:20:00,34.56,34.6,34.55,34.6,18800.0,25.1962,25.2254,25.1889,25.2254,18800.0
2013-08-02 10:25:00,34.59,34.64,34.58,34.64,46900.0,25.2181,25.2545,25.2108,25.2545,46900.0
2013-08-02 10:30:00,34.65,34.65,34.61,34.64,18400.0,25.2618,25.2618,25.2327,25.2545,18400.0
2013-08-02 10:35:00,34.64,34.7,34.63,34.69,12300.0,25.2545,25.2983,25.2473,25.291,12300.0
2013-08-02 10:40:00,34.69,34.72,34.68,34.69,26000.0,25.291,25.3129,25.2837,25.291,26000.0
2013-08-02 10:45:00,34.69,34.72,34.66,34.67,38100.0,25.291,25.3129,25.2691,25.2764,38100.0
2013-08-02 10:50:00,34.67,34.71,34.66,34.68,41000.0,25.2764,25.3056,25.2691,25.2837,41000.0
2013-08-02 10:55:00,34.68,34.71,34.63,34.65,28000.0,25.2837,25.3056,25.2473,25.2618,28000.0
2013-08-02 11:00:00,34.66,34.67,34.64,34.66,10300.0,25.2691,25.2764,25.2545,25.2691,10300.0
2013-08-02 11:05:00,34.64,34.65,34.57,34.58,54300.0,25.2545,25.2618,25.2035,25.2108,54300.0
2013-08-02 11:10:00,34.57,34.61,34.56,34.6,29600.0,25.2035,25.2327,25.1962,25.2254,29600.0
2013-08-02 11:15:00,34.61,34.63,34.6,34.62,28800.0,25.2327,25.2473,25.2254,25.24,28800.0
2013-08-02 11:20:00,34.62,34.62,34.58,34.61,34900.0,25.24,25.24,25.2108,25.2327,34900.0
2013-08-02 11:25:00,34.61,34.61,34.58,34.58,9800.0,25.2327,25.2327,25.2108,25.2108,9800.0
2013-08-02 11:30:00,34.59,34.61,34.57,34.61,27800.0,25.2181,25.2327,25.2035,25.2327,27800.0
2013-08-02 11:35:00,34.61,34.63,34.56,34.58,61800.0,25.2327,25.2473,25.1962,25.2108,61800.0
2013-08-02 11:40:00,34.58,34.58,34.55,34.57,33300.0,25.2108,25.2108,25.1889,25.2035,33300.0
2013-08-02 11:45:00,34.58,34.58,34.56,34.57,10300.0,25.2108,25.2108,25.1962,25.2035,10300.0
2013-08-02 11:50:00,34.58,34.63,34.57,34.63,22200.0,25.2108,25.2473,25.2035,25.2473,22200.0
2013-08-02 11:55:00,34.63,34.67,34.63,34.67,7600.0,25.2473,25.2764,25.2473,25.2764,7600.0
2013-08-02 12:00:00,34.66,34.68,34.65,34.67,15800.0,25.2691,25.2837,25.2618,25.2764,15800.0
2013-08-02 12:05:00,34.66,34.69,34.65,34.68,5600.0,25.2691,25.291,25.2618,25.2837,5600.0
2013-08-02 12:10:00,34.68,34.7,34.68,34.7,11800.0,25.2837,25.2983,25.2837,25.2983,11800.0
2013-08-02 12:15:00,34.71,34.73,34.7,34.73,3400.0,25.3056,25.3202,25.2983,25.3202,3400.0
2013-08-02 12:20:00,34.73,34.76,34.72,34.74,8900.0,25.3202,25.342,25.3129,25.3275,8900.0
2013-08-02 12:25:00,34.75,34.76,34.73,34.76,7200.0,25.3347,25.342,25.3202,25.342,7200.0
2013-08-02 12:30:00,34.75,34.78,34.73,34.77,12600.0,25.3347,25.3566,25.3202,25.3493,12600.0
2013-08-02 12:35:00,34.78,34.81,34.77,34.8,16200.0,25.3566,25.3785,25.3493,25.3712,16200.0
2013-08-02 12:40:00,34.81,34.84,34.8,34.84,32700.0,25.3785,25.4004,25.3712,25.4004,32700.0
2013-08-02 12:45:00,34.84,34.88,34.84,34.88,19200.0,25.4004,25.4295,25.4004,25.4295,19200.0
2013-08-02 12:50:00,34.89,34.9,34.88,34.89,14900.0,25.4368,25.4441,25.4295,25.4368,14900.0
2013-08-02 12:55:00,34.89,34.9,34.89,34.9,24200.0,25.4368,25.4441,25.4368,25.4441,24200.0
2013-08-02 13:00:00,34.89,34.9,34.88,34.89,13600.0,25.4368,25.4441,25.4295,25.4368,13600.0
2013-08-02 13:05:00,34.89,34.9,34.88,34.89,10800.0,25.4368,25.4441,25.4295,25.4368,10800.0
2013-08-02 13:10:00,34.89,34.91,34.88,34.89,23400.0,25.4368,25.4514,25.4295,25.4368,23400.0
2013-08-02 13:15:00,34.88,34.9,34.87,34.89,22800.0,25.4295,25.4441,25.4222,25.4368,22800.0
2013-08-02 13:20:00,34.89,34.9,34.89,34.89,8400.0,25.4368,25.4441,25.4368,25.4368,8400.0
2013-08-02 13:25:00,34.89,34.91,34.88,34.89,7400.0,25.4368,25.4514,25.4295,25.4368,7400.0
2013-08-02 13:30:00,34.88,34.89,34.87,34.88,11100.0,25.4295,25.4368,25.4222,25.4295,11100.0
2013-08-02 13:35:00,34.87,34.9,34.87,34.89,12700.0,25.4222,25.4441,25.4222,25.4368,12700.0
2013-08-02 13:40:00,34.88,34.9,34.88,34.89,10100.0,25.4295,25.4441,25.4295,25.4368,10100.0
2013-08-02 13:45:00,34.89,34.89,34.88,34.88,5400.0,25.4368,25.4368,25.4295,25.4295,5400.0
2013-08-02 13:50:00,34.89,34.9,34.87,34.89,9800.0,25.4368,25.4441,25.4222,25.4368,9800.0
2013-08-02 13:55:00,34.89,34.9,34.88,34.89,11700.0,25.4368,25.4441,25.4295,25.4368,11700.0
2013-08-02 14:00:00,34.89,34.89,34.85,34.87,18200.0,25.4368,25.4368,25.4076,25.4222,18200.0
2013-08-02 14:05:00,34.88,34.88,34.87,34.88,4700.0,25.4295,25.4295,25.4222,25.4295,4700.0
2013-08-02 14:10:00,34.88,34.88,34.86,34.88,4800.0,25.4295,25.4295,25.4149,25.4295,4800.0
2013-08-02 14:15:00,34.88,34.89,34.86,34.87,13100.0,25.4295,25.4368,25.4149,25.4222,13100.0
2013-08-02 14:20:00,34.88,34.89,34.88,34.88,8000.0,25.4295,25.4368,25.4295,25.4295,8000.0
2013-08-02 14:25:00,34.88,34.92,34.88,34.92,30800.0,25.4295,25.4587,25.4295,25.4587,30800.0
2013-08-02 14:30:00,34.92,34.93,34.9,34.91,31000.0,25.4587,25.466,25.4441,25.4514,31000.0
2013-08-02 14:35:00,34.91,34.92,34.9,34.91,31300.0,25.4514,25.4587,25.4441,25.4514,31300.0
2013-08-02 14:40:00,34.91,34.95,34.91,34.94,21900.0,25.4514,25.4806,25.4514,25.4733,21900.0
2013-08-02 14:45:00,34.94,34.95,34.93,34.95,22800.0,25.4733,25.4806,25.466,25.4806,22800.0
2013-08-02 14:50:00,34.95,34.95,34.9,34.9,37500.0,25.4806,25.4806,25.4441,25.4441,37500.0
2013-08-02 14:55:00,34.91,34.91,34.9,34.91,5100.0,25.4514,25.4514,25.4441,25.4514,5100.0
2013-08-02 15:00:00,34.91,34.94,34.91,34.93,10200.0,25.4514,25.4733,25.4514,25.466,10200.0
2013-08-02 15:05:00,34.94,34.95,34.93,34.94,19000.0,25.4733,25.4806,25.466,25.4733,19000.0
2013-08-02 15:10:00,34.94,34.95,34.93,34.95,19600.0,25.4733,25.4806,25.466,25.4806,19600.0
2013-08-02 15:15:00,34.95,34.96,34.94,34.96,20100.0,25.4806,25.4878,25.4733,25.4878,20100.0
2013-08-02 15:20:00,34.96,34.96,34.91,34.91,34700.0,25.4878,25.4878,25.4514,25.4514,34700.0
2013-08-02 15:25:00,34.91,34.95,34.91,34.95,15000.0,25.4514,25.4806,25.4514,25.4806,15000.0
2013-08-02 15:30:00,34.95,34.95,34.93,34.95,26700.0,25.4806,25.4806,25.466,25.4806,26700.0
2013-08-02 15:35:00,34.95,34.95,34.94,34.95,37300.0,25.4806,25.4806,25.4733,25.4806,37300.0
2013-08-02 15:40:00,34.95,34.95,34.94,34.95,29800.0,25.4806,25.4806,25.4733,25.4806,29800.0
2013-08-02 15:45:00,34.95,34.99,34.94,34.95,132000.0,25.4806,25.5097,25.4733,25.4806,132000.0
2013-08-02 15:50:00,34.95,34.97,34.94,34.95,115600.0,25.4806,25.4951,25.4733,25.4806,115600.0
2013-08-02 15:55:00,34.95,34.97,34.93,34.96,191100.0,25.4806,25.4951,25.466,25.4878,191100.0
2013-08-05 09:30:00,34.88,34.9,34.74,34.75,53200.0,25.4295,25.4441,25.3275,25.3347,53200.0
2013-08-05 09:35:00,34.75,34.84,34.75,34.82,15400.0,25.3347,25.4004,25.3347,25.3858,15400.0
2013-08-05 09:40:00,34.83,34.85,34.76,34.76,24700.0,25.3931,25.4076,25.342,25.342,24700.0
2013-08-05 09:45:00,34.76,34.8,34.76,34.76,26000.0,25.342,25.3712,25.342,25.342,26000.0
2013-08-05 09:50:00,34.76,34.77,34.7,34.71,13700.0,25.342,25.3493,25.2983,25.3056,13700.0
2013-08-05 09:55:00,34.72,34.73,34.69,34.69,9300.0,25.3129,25.3202,25.291,25.291,9300.0
2013-08-05 10:00:00,34.7,34.77,34.7,34.74,24000.0,25.2983,25.3493,25.2983,25.3275,24000.0
2013-08-05 10:05:00,34.75,34.76,34.73,34.73,14100.0,25.3347,25.342,25.3202,25.3202,14100.0
2013-08-05 10:10:00,34.73,34.73,34.71,34.72,14300.0,25.3202,25.3202,25.3056,25.3129,14300.0
2013-08-05 10:15:00,34.73,34.75,34.72,34.74,8300.0,25.3202,25.3347,25.3129,25.3275,8300.0
2013-08-05 10:20:00,34.75,34.81,34.74,34.81,19400.0,25.3347,25.3785,25.3275,25.3785,19400.0
2013-08-05 10:25:00,34.8,34.84,34.77,34.77,16800.0,25.3712,25.4004,25.3493,25.3493,16800.0
2013-08-05 10:30:00,34.77,34.83,34.77,34.83,8600.0,25.3493,25.3931,25.3493,25.3931,8600.0
2013-08-05 10:35:00,34.84,34.85,34.82,34.84,19900.0,25.4004,25.4076,25.3858,25.4004,19900.0
2013-08-05 10:40:00,34.85,34.88,34.83,34.85,33500.0,25.4076,25.4295,25.3931,25.4076,33500.0
2013-08-05 10:45:00,34.86,34.9,34.86,34.89,37600.0,25.4149,25.4441,25.4149,25.4368,37600.0
2013-08-05 10:50:00,34.9,34.93,34.89,34.89,35700.0,25.4441,25.466,25.4368,25.4368,35700.0
2013-08-05 10:55:00,34.9,34.9,34.87,34.88,14900.0,25.4441,25.4441,25.4222,25.4295,14900.0
2013-08-05 11:00:00,34.88,34.9,34.86,34.87,24100.0,25.4295,25.4441,25.4149,25.4222,24100.0
2013-08-05 11:05:00,34.87,34.9,34.86,34.9,14000.0,25.4222,25.4441,25.4149,25.4441,14000.0
2013-08-05 11:10:00,34.91,34.93,34.9,34.91,54200.0,25.4514,25.466,25.4441,25.4514,54200.0
2013-08-05 11:15:00,34.91,34.92,34.89,34.9,26400.0,25.4514,25.4587,25.4368,25.4441,26400.0
2013-08-05 11:20:00,34.9,34.93,34.9,34.93,16900.0,25.4441,25.466,25.4441,25.466,16900.0
2013-08-05 11:25:00,34.93,34.97,34.93,34.97,13100.0,25.466,25.4951,25.466,25.4951,13100.0
2013-08-05 11:30:00,34.97,34.99,34.96,34.98,15000.0,25.4951,25.5097,25.4878,25.5024,15000.0
2013-08-05 11:35:00,34.98,35.0,34.98,34.99,8100.0,25.5024,25.517,25.5024,25.5097,8100.0
2013-08-05 11:40:00,34.98,34.99,34.94,34.95,130900.0,25.5024,25.5097,25.4733,25.4806,130900.0
2013-08-05 11:45:00,34.96,34.98,34.95,34.97,15500.0,25.4878,25.5024,25.4806,25.4951,15500.0
2013-08-05 11:50:00,34.97,34.98,34.96,34.96,11800.0,25.4951,25.5024,25.4878,25.4878,11800.0
2013-08-05 11:55:00,34.96,34.98,34.96,34.97,15000.0,25.4878,25.5024,25.4878,25.4951,15000.0
2013-08-05 12:00:00,34.97,34.98,34.95,34.97,18200.0,25.4951,25.5024,25.4806,25.4951,18200.0
2013-08-05 12:05:00,34.97,34.98,34.93,34.95,12100.0,25.4951,25.5024,25.466,25.4806,12100.0
2013-08-05 12:10:00,34.94,34.97,34.94,34.97,8900.0,25.4733,25.4951,25.4733,25.4951,8900.0
2013-08-05 12:15:00,34.98,35.0,34.98,34.99,12400.0,25.5024,25.517,25.5024,25.5097,12400.0
2013-08-05 12:20:00,34.98,35.01,34.98,34.99,48300.0,25.5024,25.5243,25.5024,25.5097,48300.0
2013-08-05 12:25:00,34.99,34.99,34.95,34.95,29100.0,25.5097,25.5097,25.4806,25.4806,29100.0
2013-08-05 12:30:00,34.94,34.95,34.91,34.92,16800.0,25.4733,25.4806,25.4514,25.4587,16800.0
2013-08-05 12:35:00,34.93,34.94,34.91,34.92,16300.0,25.466,25.4733,25.4514,25.4587,16300.0
2013-08-05 12:40:00,34.92,34.95,34.92,34.95,8800.0,25.4587,25.4806,25.4587,25.4806,8800.0
2013-08-05 12:45:00,34.94,34.95,34.94,34.94,15400.0,25.4733,25.4806,25.4733,25.4733,15400.0
2013-08-05 12:50:00,34.95,34.96,34.94,34.96,19400.0,25.4806,25.4878,25.4733,25.4878,19400.0
2013-08-05 12:55:00,34.96,34.97,34.94,34.94,22200.0,25.4878,25.4951,25.4733,25.4733,22200.0
2013-08-05 13:00:00,34.94,34.95,34.94,34.95,11000.0,25.4733,25.4806,25.4733,25.4806,11000.0
2013-08-05 13:05:00,34.95,35.02,34.93,34.97,199400.0,25.4806,25.5316,25.466,25.4951,199400.0
2013-08-05 13:10:00,34.96,34.99,34.96,34.99,24600.0,25.4878,25.5097,25.4878,25.5097,24600.0
2013-08-05 13:15:00,34.99,35.02,34.98,34.99,20400.0,25.5097,25.5316,25.5024,25.5097,20400.0
2013-08-05 13:20:00,34.99,35.03,34.99,35.03,7200.0,25.5097,25.5389,25.5097,25.5389,7200.0
2013-08-05 13:25:00,35.03,35.05,35.02,35.03,13400.0,25.5389,25.5535,25.5316,25.5389,13400.0
2013-08-05 13:30:00,35.03,35.03,35.01,35.03,16600.0,25.5389,25.5389,25.5243,25.5389,16600.0
2013-08-05 13:35:00,35.02,35.04,35.01,35.04,15200.0,25.5316,25.5462,25.5243,25.5462,15200.0
2013-08-05 13:40:00,35.04,35.05,35.04,35.05,13700.0,25.5462,25.5535,25.5462,25.5535,13700.0
2013-08-05 13:45:00,35.05,35.07,35.04,35.07,12500.0,25.5535,25.568,25.5462,25.568,12500.0
2013-08-05 13:50:00,35.07,35.08,35.06,35.08,12000.0,25.568,25.5753,25.5607,25.5753,12000.0
2013-08-05 13:55:00,35.08,35.1,35.07,35.07,15700.0,25.5753,25.5899,25.568,25.568,15700.0
2013-08-05 14:00:00,35.07,35.07,35.05,35.06,7900.0,25.568,25.568,25.5535,25.5607,7900.0
2013-08-05 14:05:00,35.05,35.08,35.05,35.06,19500.0,25.5535,25.5753,25.5535,25.5607,19500.0
2013-08-05 14:10:00,35.05,35.1,35.05,35.09,28800.0,25.5535,25.5899,25.5535,25.5826,28800.0
2013-08-05 14:15:00,35.08,35.09,35.07,35.08,22400.0,25.5753,25.5826,25.568,25.5753,22400.0
2013-08-05 14:20:00,35.08,35.1,35.08,35.09,22900.0,25.5753,25.5899,25.5753,25.5826,22900.0
2013-08-05 14:25:00,35.09,35.13,35.09,35.12,16400.0,25.5826,25.6118,25.5826,25.6045,16400.0
2013-08-05 14:30:00,35.12,35.15,35.12,35.14,12600.0,25.6045,25.6264,25.6045,25.6191,12600.0
2013-08-05 14:35:00,35.15,35.17,35.14,35.15,16100.0,25.6264,25.6409,25.6191,25.6264,16100.0
2013-08-05 14:40:00,35.15,35.17,35.15,35.17,13200.0,25.6264,25.6409,25.6264,25.6409,13200.0
2013-08-05 14:45:00,35.16,35.17,35.11,35.12,383000.0,25.6337,25.6409,25.5972,25.6045,383000.0
2013-08-05 14:50:00,35.12,35.13,35.09,35.1,24400.0,25.6045,25.6118,25.5826,25.5899,24400.0
2013-08-05 14:55:00,35.1,35.11,35.09,35.09,21500.0,25.5899,25.5972,25.5826,25.5826,21500.0
2013-08-05 15:00:00,35.09,35.09,35.06,35.06,25200.0,25.5826,25.5826,25.5607,25.5607,25200.0
2013-08-05 15:05:00,35.06,35.07,35.05,35.05,14500.0,25.5607,25.568,25.5535,25.5535,14500.0
2013-08-05 15:10:00,35.06,35.06,35.01,35.02,49100.0,25.5607,25.5607,25.5243,25.5316,49100.0
2013-08-05 15:15:00,35.02,35.03,35.0,35.01,26400.0,25.5316,25.5389,25.517,25.5243,26400.0
2013-08-05 15:20:00,35.01,35.04,35.0,35.04,12600.0,25.5243,25.5462,25.517,25.5462,12600.0
2013-08-05 15:25:00,35.03,35.04,35.01,35.01,31200.0,25.5389,25.5462,25.5243,25.5243,31200.0
2013-08-05 15:30:00,35.02,35.03,35.01,35.02,20300.0,25.5316,25.5389,25.5243,25.5316,20300.0
2013-08-05 15:35:00,35.01,35.03,34.99,35.01,26300.0,25.5243,25.5389,25.5097,25.5243,26300.0
2013-08-05 15:40:00,35.0,35.03,35.0,35.03,12500.0,25.517,25.5389,25.517,25.5389,12500.0
2013-08-05 15:45:00,35.03,35.07,35.03,35.05,40600.0,25.5389,25.568,25.5389,25.5535,40600.0
2013-08-05 15:50:00,35.06,35.07,35.04,35.05,59700.0,25.5607,25.568,25.5462,25.5535,59700.0
2013-08-05 15:55:00,35.05,35.05,34.99,35.0,158500.0,25.5535,25.5535,25.5097,25.517,158500.0
2013-08-06 09:30:00,35.09,35.14,34.94,34.97,67900.0,25.5826,25.6191,25.4733,25.4951,67900.0
2013-08-06 09:35:00,34.98,35.01,34.92,34.99,7900.0,25.5024,25.5243,25.4587,25.5097,7900.0
2013-08-06 09:40:00,34.99,35.1,34.98,35.09,122200.0,25.5097,25.5899,25.5024,25.5826,122200.0
2013-08-06 09:45:00,35.09,35.1,35.02,35.06,147200.0,25.5826,25.5899,25.5316,25.5607,147200.0
2013-08-06 09:50:00,35.04,35.07,34.99,35.0,34000.0,25.5462,25.568,25.5097,25.517,34000.0
2013-08-06 09:55:00,35.0,35.05,35.0,35.05,11100.0,25.517,25.5535,25.517,25.5535,11100.0
2013-08-06 10:00:00,35.03,35.08,35.03,35.05,15700.0,25.5389,25.5753,25.5389,25.5535,15700.0
2013-08-06 10:05:00,35.06,35.07,35.02,35.02,8600.0,25.5607,25.568,25.5316,25.5316,8600.0
2013-08-06 10:10:00,35.02,35.06,34.95,35.06,29700.0,25.5316,25.5607,25.4806,25.5607,29700.0
2013-08-06 10:15:00,35.05,35.1,35.04,35.09,17300.0,25.5535,25.5899,25.5462,25.5826,17300.0
2013-08-06 10:20:00,35.1,35.12,35.06,35.12,19900.0,25.5899,25.6045,25.5607,25.6045,19900.0
2013-08-06 10:25:00,35.12,35.18,35.12,35.17,20800.0,25.6045,25.6482,25.6045,25.6409,20800.0
2013-08-06 10:30:00,35.15,35.15,35.1,35.11,34000.0,25.6264,25.6264,25.5899,25.5972,34000.0
2013-08-06 10:35:00,35.11,35.15,35.1,35.14,21400.0,25.5972,25.6264,25.5899,25.6191,21400.0
2013-08-06 10:40:00,35.14,35.23,35.12,35.23,23800.0,25.6191,25.6847,25.6045,25.6847,23800.0
2013-08-06 10:45:00,35.22,35.25,35.2,35.25,26600.0,25.6774,25.6993,25.6628,25.6993,26600.0
2013-08-06 10:50:00,35.24,35.25,35.21,35.22,24300.0,25.692,25.6993,25.6701,25.6774,24300.0
2013-08-06 10:55:00,35.21,35.22,35.16,35.16,80500.0,25.6701,25.6774,25.6337,25.6337,80500.0
2013-08-06 11:00:00,35.16,35.19,35.14,35.15,91900.0,25.6337,25.6555,25.6191,25.6264,91900.0
2013-08-06 11:05:00,35.14,35.17,35.14,35.16,35200.0,25.6191,25.6409,25.6191,25.6337,35200.0
2013-08-06 11:10:00,35.16,35.18,35.16,35.18,14400.0,25.6337,25.6482,25.6337,25.6482,14400.0
2013-08-06 11:15:00,35.18,35.19,35.14,35.14,55400.0,25.6482,25.6555,25.6191,25.6191,55400.0
2013-08-06 11:20:00,35.15,35.19,35.12,35.16,125000.0,25.6264,25.6555,25.6045,25.6337,125000.0
2013-08-06 11:25:00,35.16,35.16,35.13,35.14,29700.0,25.6337,25.6337,25.6118,25.6191,29700.0
2013-08-06 11:30:00,35.13,35.16,35.13,35.15,35300.0,25.6118,25.6337,25.6118,25.6264,35300.0
2013-08-06 11:35:00,35.15,35.16,35.15,35.16,17900.0,25.6264,25.6337,25.6264,25.6337,17900.0
2013-08-06 11:40:00,35.16,35.24,35.15,35.22,50800.0,25.6337,25.692,25.6264,25.6774,50800.0
2013-08-06 11:45:00,35.23,35.23,35.18,35.18,25600.0,25.6847,25.6847,25.6482,25.6482,25600.0
2013-08-06 11:50:00,35.19,35.19,35.17,35.18,40300.0,25.6555,25.6555,25.6409,25.6482,40300.0
2013-08-06 11:55:00,35.17,35.19,35.17,35.19,33700.0,25.6409,25.6555,25.6409,25.6555,33700.0
2013-08-06 12:00:00,35.19,35.19,35.18,35.19,14800.0,25.6555,25.6555,25.6482,25.6555,14800.0
2013-08-06 12:05:00,35.18,35.19,35.14,35.14,23200.0,25.6482,25.6555,25.6191,25.6191,23200.0
2013-08-06 12:10:00,35.14,35.16,35.14,35.15,19600.0,25.6191,25.6337,25.6191,25.6264,19600.0
2013-08-06 12:15:00,35.14,35.16,35.13,35.15,15800.0,25.6191,25.6337,25.6118,25.6264,15800.0
2013-08-06 12:20:00,35.15,35.17,35.13,35.16,15000.0,25.6264,25.6409,25.6118,25.6337,15000.0
2013-08-06 12:25:00,35.16,35.18,35.16,35.17,14100.0,25.6337,25.6482,25.6337,25.6409,14100.0
2013-08-06 12:30:00,35.18,35.19,35.15,35.17,47200.0,25.6482,25.6555,25.6264,25.6409,47200.0
2013-08-06 12:35:00,35.16,35.17,35.16,35.16,14600.0,25.6337,25.6409,25.6337,25.6337,14600.0
2013-08-06 12:40:00,35.17,35.17,35.13,35.13,58100.0,25.6409,25.6409,25.6118,25.6118,58100.0
2013-08-06 12:45:00,35.14,35.16,35.14,35.15,17300.0,25.6191,25.6337,25.6191,25.6264,17300.0
2013-08-06 12:50:00,35.16,35.16,35.13,35.13,19500.0,25.6337,25.6337,25.6118,25.6118,19500.0
2013-08-06 12:55:00,35.14,35.14,35.09,35.1,117200.0,25.6191,25.6191,25.5826,25.5899,117200.0
2013-08-06 13:00:00,35.1,35.1,35.09,35.09,26500.0,25.5899,25.5899,25.5826,25.5826,26500.0
2013-08-06 13:05:00,35.08,35.08,35.0,35.0,75500.0,25.5753,25.5753,25.517,25.517,75500.0
2013-08-06 13:10:00,35.0,35.0,34.97,34.98,34700.0,25.517,25.517,25.4951,25.5024,34700.0
2013-08-06 13:15:00,34.99,35.02,34.99,35.02,18500.0,25.5097,25.5316,25.5097,25.5316,18500.0
2013-08-06 13:20:00,35.02,35.05,35.01,35.05,17800.0,25.5316,25.5535,25.5243,25.5535,17800.0
2013-08-06 13:25:00,35.05,35.05,35.04,35.04,9400.0,25.5535,25.5535,25.5462,25.5462,9400.0
2013-08-06 13:30:00,35.04,35.04,35.02,35.03,21400.0,25.5462,25.5462,25.5316,25.5389,21400.0
2013-08-06 13:35:00,35.02,35.02,35.0,35.01,24700.0,25.5316,25.5316,25.517,25.5243,24700.0
2013-08-06 13:40:00,35.0,35.01,34.99,35.0,18200.0,25.517,25.5243,25.5097,25.517,18200.0
2013-08-06 13:45:00,35.0,35.0,34.98,34.99,15800.0,25.517,25.517,25.5024,25.5097,15800.0
2013-08-06 13:50:00,35.0,35.01,34.99,35.01,6100.0,25.517,25.5243,25.5097,25.5243,6100.0
2013-08-06 13:55:00,35.01,35.02,35.0,35.02,11400.0,25.5243,25.5316,25.517,25.5316,11400.0
2013-08-06 14:00:00,35.02,35.05,35.0,35.05,38600.0,25.5316,25.5535,25.517,25.5535,38600.0
2013-08-06 14:05:00,35.05,35.07,35.04,35.06,31200.0,25.5535,25.568,25.5462,25.5607,31200.0
2013-08-06 14:10:00,35.06,35.1,35.05,35.08,17200.0,25.5607,25.5899,25.5535,25.5753,17200.0
2013-08-06 14:15:00,35.08,35.08,35.05,35.05,8300.0,25.5753,25.5753,25.5535,25.5535,8300.0
2013-08-06 14:20:00,35.05,35.1,35.05,35.1,20800.0,25.5535,25.5899,25.5535,25.5899,20800.0
2013-08-06 14:25:00,35.1,35.14,35.1,35.11,19700.0,25.5899,25.6191,25.5899,25.5972,19700.0
2013-08-06 14:30:00,35.1,35.12,35.08,35.11,29400.0,25.5899,25.6045,25.5753,25.5972,29400.0
2013-08-06 14:35:00,35.12,35.13,35.11,35.12,13700.0,25.6045,25.6118,25.5972,25.6045,13700.0
2013-08-06 14:40:00,35.13,35.13,35.09,35.09,21900.0,25.6118,25.6118,25.5826,25.5826,21900.0
2013-08-06 14:45:00,35.09,35.1,35.09,35.1,32700.0,25.5826,25.5899,25.5826,25.5899,32700.0
2013-08-06 14:50:00,35.1,35.11,35.09,35.11,27600.0,25.5899,25.5972,25.5826,25.5972,27600.0
2013-08-06 14:55:00,35.11,35.14,35.11,35.14,24600.0,25.5972,25.6191,25.5972,25.6191,24600.0
2013-08-06 15:00:00,35.14,35.14,35.11,35.12,35900.0,25.6191,25.6191,25.5972,25.6045,35900.0
2013-08-06 15:05:00,35.12,35.13,35.08,35.08,45900.0,25.6045,25.6118,25.5753,25.5753,45900.0
2013-08-06 15:10:00,35.09,35.11,35.08,35.1,38900.0,25.5826,25.5972,25.5753,25.5899,38900.0
2013-08-06 15:15:00,35.1,35.11,35.08,35.1,36700.0,25.5899,25.5972,25.5753,25.5899,36700.0
2013-08-06 15:20:00,35.1,35.11,35.09,35.09,21000.0,25.5899,25.5972,25.5826,25.5826,21000.0
2013-08-06 15:25:00,35.08,35.09,35.05,35.06,38700.0,25.5753,25.5826,25.5535,25.5607,38700.0
2013-08-06 15:30:00,35.05,35.09,35.05,35.08,30000.0,25.5535,25.5826,25.5535,25.5753,30000.0
2013-08-06 15:35:00,35.07,35.08,35.05,35.08,50900.0,25.568,25.5753,25.5535,25.5753,50900.0
2013-08-06 15:40:00,35.08,35.1,35.03,35.05,116600.0,25.5753,25.5899,25.5389,25.5535,116600.0
2013-08-06 15:45:00,35.06,35.07,35.03,35.03,118200.0,25.5607,25.568,25.5389,25.5389,118200.0
2013-08-06 15:50:00,35.03,35.04,35.0,35.01,109400.0,25.5389,25.5462,25.517,25.5243,109400.0
2013-08-06 15:55:00,35.01,35.05,35.0,35.05,187800.0,25.5243,25.5535,25.517,25.5535,187800.0
2013-08-07 09:30:00,34.95,35.03,34.95,34.96,53200.0,25.4806,25.5389,25.4806,25.4878,53200.0
2013-08-07 09:35:00,34.94,35.5,34.91,35.15,159800.0,25.4733,25.8815,25.4514,25.6264,159800.0
2013-08-07 09:40:00,35.14,35.15,35.03,35.11,49500.0,25.6191,25.6264,25.5389,25.5972,49500.0
2013-08-07 09:45:00,35.1,35.13,35.07,35.1,24300.0,25.5899,25.6118,25.568,25.5899,24300.0
2013-08-07 09:50:00,35.1,35.11,35.07,35.1,16500.0,25.5899,25.5972,25.568,25.5899,16500.0
2013-08-07 09:55:00,35.1,35.1,34.91,34.95,40700.0,25.5899,25.5899,25.4514,25.4806,40700.0
2013-08-07 10:00:00,34.94,34.96,34.9,34.95,25300.0,25.4733,25.4878,25.4441,25.4806,25300.0
2013-08-07 10:05:00,34.95,34.97,34.91,34.94,25000.0,25.4806,25.4951,25.4514,25.4733,25000.0
2013-08-07 10:10:00,34.94,34.96,34.91,34.94,17800.0,25.4733,25.4878,25.4514,25.4733,17800.0
2013-08-07 10:15:00,34.95,35.0,34.94,35.0,18900.0,25.4806,25.517,25.4733,25.517,18900.0
2013-08-07 10:20:00,35.0,35.03,34.97,34.99,23100.0,25.517,25.5389,25.4951,25.5097,23100.0
2013-08-07 10:25:00,34.99,34.99,34.93,34.94,17300.0,25.5097,25.5097,25.466,25.4733,17300.0
2013-08-07 10:30:00,34.94,34.95,34.92,34.94,15500.0,25.4733,25.4806,25.4587,25.4733,15500.0
2013-08-07 10:35:00,34.95,35.02,34.93,34.94,43700.0,25.4806,25.5316,25.466,25.4733,43700.0
2013-08-07 10:40:00,34.94,34.95,34.94,34.95,22800.0,25.4733,25.4806,25.4733,25.4806,22800.0
2013-08-07 10:45:00,34.95,34.95,34.91,34.92,16700.0,25.4806,25.4806,25.4514,25.4587,16700.0
2013-08-07 10:50:00,34.92,34.92,34.87,34.91,16400.0,25.4587,25.4587,25.4222,25.4514,16400.0
2013-08-07 10:55:00,34.92,34.95,34.92,34.95,8900.0,25.4587,25.4806,25.4587,25.4806,8900.0
2013-08-07 11:00:00,34.95,34.95,34.92,34.93,31500.0,25.4806,25.4806,25.4587,25.466,31500.0
2013-08-07 11:05:00,34.93,34.95,34.92,34.93,24200.0,25.466,25.4806,25.4587,25.466,24200.0
2013-08-07 11:10:00,34.94,34.95,34.93,34.95,9500.0,25.4733,25.4806,25.466,25.4806,9500.0
2013-08-07 11:15:00,34.95,34.95,34.93,34.94,15100.0,25.4806,25.4806,25.466,25.4733,15100.0
2013-08-07 11:20:00,34.94,34.95,34.93,34.95,13400.0,25.4733,25.4806,25.466,25.4806,13400.0
2013-08-07 11:25:00,34.95,34.95,34.93,34.93,10300.0,25.4806,25.4806,25.466,25.466,10300.0
2013-08-07 11:30:00,34.93,34.94,34.9,34.9,17900.0,25.466,25.4733,25.4441,25.4441,17900.0
2013-08-07 11:35:00,34.9,34.95,34.9,34.95,28200.0,25.4441,25.4806,25.4441,25.4806,28200.0
2013-08-07 11:40:00,34.95,34.95,34.91,34.91,22300.0,25.4806,25.4806,25.4514,25.4514,22300.0
2013-08-07 11:45:00,34.91,34.92,34.89,34.92,14600.0,25.4514,25.4587,25.4368,25.4587,14600.0
2013-08-07 11:50:00,34.92,34.95,34.91,34.95,15300.0,25.4587,25.4806,25.4514,25.4806,15300.0
2013-08-07 11:55:00,34.95,34.95,34.93,34.95,18000.0,25.4806,25.4806,25.466,25.4806,18000.0
2013-08-07 12:00:00,34.94,34.95,34.9,34.91,16900.0,25.4733,25.4806,25.4441,25.4514,16900.0
2013-08-07 12:05:00,34.92,34.93,34.9,34.91,7500.0,25.4587,25.466,25.4441,25.4514,7500.0
2013-08-07 12:10:00,34.92,34.94,34.91,34.94,15200.0,25.4587,25.4733,25.4514,25.4733,15200.0
2013-08-07 12:15:00,34.94,34.94,34.87,34.89,38400.0,25.4733,25.4733,25.4222,25.4368,38400.0
2013-08-07 12:20:00,34.9,34.9,34.87,34.87,6200.0,25.4441,25.4441,25.4222,25.4222,6200.0
2013-08-07 12:25:00,34.88,34.88,34.87,34.87,4200.0,25.4295,25.4295,25.4222,25.4222,4200.0
2013-08-07 12:30:00,34.88,34.89,34.86,34.88,14900.0,25.4295,25.4368,25.4149,25.4295,14900.0
2013-08-07 12:35:00,34.89,34.9,34.87,34.89,14200.0,25.4368,25.4441,25.4222,25.4368,14200.0
2013-08-07 12:40:00,34.88,34.9,34.87,34.87,20100.0,25.4295,25.4441,25.4222,25.4222,20100.0
2013-08-07 12:45:00,34.88,34.88,34.87,34.87,3600.0,25.4295,25.4295,25.4222,25.4222,3600.0
2013-08-07 12:50:00,34.87,34.88,34.86,34.88,8800.0,25.4222,25.4295,25.4149,25.4295,8800.0
2013-08-07 12:55:00,34.88,34.89,34.88,34.88,6100.0,25.4295,25.4368,25.4295,25.4295,6100.0
2013-08-07 13:00:00,34.89,34.9,34.87,34.88,8600.0,25.4368,25.4441,25.4222,25.4295,8600.0
2013-08-07 13:05:00,34.87,34.89,34.86,34.89,22000.0,25.4222,25.4368,25.4149,25.4368,22000.0
2013-08-07 13:10:00,34.89,34.9,34.88,34.88,9700.0,25.4368,25.4441,25.4295,25.4295,9700.0
2013-08-07 13:15:00,34.89,34.91,34.89,34.9,15000.0,25.4368,25.4514,25.4368,25.4441,15000.0
2013-08-07 13:20:00,34.89,34.92,34.89,34.92,6300.0,25.4368,25.4587,25.4368,25.4587,6300.0
2013-08-07 13:25:00,34.92,34.94,34.92,34.94,8100.0,25.4587,25.4733,25.4587,25.4733,8100.0
2013-08-07 13:30:00,34.94,34.97,34.94,34.94,12600.0,25.4733,25.4951,25.4733,25.4733,12600.0
2013-08-07 13:35:00,34.95,34.96,34.95,34.95,5200.0,25.4806,25.4878,25.4806,25.4806,5200.0
2013-08-07 13:40:00,34.96,34.99,34.95,34.97,14800.0,25.4878,25.5097,25.4806,25.4951,14800.0
2013-08-07 13:45:00,34.96,34.96,34.93,34.93,10000.0,25.4878,25.4878,25.466,25.466,10000.0
2013-08-07 13:50:00,34.93,34.93,34.92,34.92,8800.0,25.466,25.466,25.4587,25.4587,8800.0
2013-08-07 13:55:00,34.93,34.94,34.92,34.93,10300.0,25.466,25.4733,25.4587,25.466,10300.0
2013-08-07 14:00:00,34.93,34.93,34.9,34.9,18400.0,25.466,25.466,25.4441,25.4441,18400.0
2013-08-07 14:05:00,34.91,34.92,34.88,34.88,14700.0,25.4514,25.4587,25.4295,25.4295,14700.0
2013-08-07 14:10:00,34.88,34.89,34.87,34.87,6200.0,25.4295,25.4368,25.4222,25.4222,6200.0
2013-08-07 14:15:00,34.88,34.9,34.87,34.9,19300.0,25.4295,25.4441,25.4222,25.4441,19300.0
2013-08-07 14:20:00,34.9,34.9,34.85,34.86,19500.0,25.4441,25.4441,25.4076,25.4149,19500.0
2013-08-07 14:25:00,34.87,34.88,34.87,34.88,9300.0,25.4222,25.4295,25.4222,25.4295,9300.0
2013-08-07 14:30:00,34.88,34.89,34.87,34.88,20600.0,25.4295,25.4368,25.4222,25.4295,20600.0
2013-08-07 14:35:00,34.88,34.9,34.87,34.9,11300.0,25.4295,25.4441,25.4222,25.4441,11300.0
2013-08-07 14:40:00,34.9,34.91,34.89,34.89,14200.0,25.4441,25.4514,25.4368,25.4368,14200.0
2013-08-07 14:45:00,34.89,34.9,34.88,34.89,6400.0,25.4368,25.4441,25.4295,25.4368,6400.0
2013-08-07 14:50:00,34.89,34.9,34.88,34.89,17900.0,25.4368,25.4441,25.4295,25.4368,17900.0
2013-08-07 14:55:00,34.89,34.92,34.89,34.9,21200.0,25.4368,25.4587,25.4368,25.4441,21200.0
2013-08-07 15:00:00,34.9,34.93,34.89,34.93,13500.0,25.4441,25.466,25.4368,25.466,13500.0
2013-08-07 15:05:00,34.94,34.94,34.91,34.91,8600.0,25.4733,25.4733,25.4514,25.4514,8600.0
2013-08-07 15:10:00,34.91,34.95,34.9,34.95,24900.0,25.4514,25.4806,25.4441,25.4806,24900.0
2013-08-07 15:15:00,34.95,34.95,34.93,34.93,10500.0,25.4806,25.4806,25.466,25.466,10500.0
2013-08-07 15:20:00,34.93,34.94,34.9,34.9,18900.0,25.466,25.4733,25.4441,25.4441,18900.0
2013-08-07 15:25:00,34.91,34.92,34.9,34.91,13600.0,25.4514,25.4587,25.4441,25.4514,13600.0
2013-08-07 15:30:00,34.92,34.92,34.89,34.91,27400.0,25.4587,25.4587,25.4368,25.4514,27400.0
2013-08-07 15:35:00,34.91,34.95,34.91,34.94,15400.0,25.4514,25.4806,25.4514,25.4733,15400.0
2013-08-07 15:40:00,34.93,34.93,34.89,34.9,28100.0,25.466,25.466,25.4368,25.4441,28100.0
2013-08-07 15:45:00,34.89,34.91,34.88,34.88,35800.0,25.4368,25.4514,25.4295,25.4295,35800.0
2013-08-07 15:50:00,34.88,34.89,34.83,34.83,78500.0,25.4295,25.4368,25.3931,25.3931,78500.0
2013-08-07 15:55:00,34.83,34.87,34.81,34.85,160600.0,25.3931,25.4222,25.3785,25.4076,160600.0
2013-08-08 09:30:00,34.98,35.04,34.91,34.91,37900.0,25.5024,25.5462,25.4514,25.4514,37900.0
2013-08-08 09:35:00,34.91,35.0,34.89,34.98,9200.0,25.4514,25.517,25.4368,25.5024,9200.0
2013-08-08 09:40:00,35.0,35.0,34.93,34.93,8000.0,25.517,25.517,25.466,25.466,8000.0
2013-08-08 09:45:00,34.93,35.02,34.93,35.02,9000.0,25.466,25.5316,25.466,25.5316,9000.0
2013-08-08 09:50:00,35.03,35.04,34.91,34.95,13100.0,25.5389,25.5462,25.4514,25.4806,13100.0
2013-08-08 09:55:00,34.95,34.98,34.92,34.95,10500.0,25.4806,25.5024,25.4587,25.4806,10500.0
2013-08-08 10:00:00,34.95,35.01,34.95,35.0,14700.0,25.4806,25.5243,25.4806,25.517,14700.0
2013-08-08 10:05:00,34.99,34.99,34.93,34.95,14400.0,25.5097,25.5097,25.466,25.4806,14400.0
2013-08-08 10:10:00,34.95,34.95,34.9,34.95,19000.0,25.4806,25.4806,25.4441,25.4806,19000.0
2013-08-08 10:15:00,34.95,34.95,34.86,34.86,13800.0,25.4806,25.4806,25.4149,25.4149,13800.0
2013-08-08 10:20:00,34.86,34.87,34.79,34.8,55900.0,25.4149,25.4222,25.3639,25.3712,55900.0
2013-08-08 10:25:00,34.8,34.81,34.78,34.8,26700.0,25.3712,25.3785,25.3566,25.3712,26700.0
2013-08-08 10:30:00,34.8,34.81,34.74,34.76,46000.0,25.3712,25.3785,25.3275,25.342,46000.0
2013-08-08 10:35:00,34.76,34.77,34.69,34.71,47300.0,25.342,25.3493,25.291,25.3056,47300.0
2013-08-08 10:40:00,34.72,34.77,34.71,34.73,87000.0,25.3129,25.3493,25.3056,25.3202,87000.0
2013-08-08 10:45:00,34.73,34.76,34.71,34.74,27800.0,25.3202,25.342,25.3056,25.3275,27800.0
2013-08-08 10:50:00,34.73,34.75,34.71,34.73,16400.0,25.3202,25.3347,25.3056,25.3202,16400.0
2013-08-08 10:55:00,34.74,34.76,34.72,34.75,18900.0,25.3275,25.342,25.3129,25.3347,18900.0
2013-08-08 11:00:00,34.75,34.75,34.68,34.69,30700.0,25.3347,25.3347,25.2837,25.291,30700.0
2013-08-08 11:05:00,34.69,34.71,34.69,34.7,13200.0,25.291,25.3056,25.291,25.2983,13200.0
2013-08-08 11:10:00,34.7,34.7,34.69,34.69,15400.0,25.2983,25.2983,25.291,25.291,15400.0
2013-08-08 11:15:00,34.69,34.7,34.67,34.68,26000.0,25.291,25.2983,25.2764,25.2837,26000.0
2013-08-08 11:20:00,34.68,34.69,34.68,34.69,17100.0,25.2837,25.291,25.2837,25.291,17100.0
2013-08-08 11:25:00,34.69,34.7,34.65,34.65,61700.0,25.291,25.2983,25.2618,25.2618,61700.0
2013-08-08 11:30:00,34.66,34.69,34.64,34.68,27600.0,25.2691,25.291,25.2545,25.2837,27600.0
2013-08-08 11:35:00,34.68,34.71,34.68,34.7,62200.0,25.2837,25.3056,25.2837,25.2983,62200.0
2013-08-08 11:40:00,34.7,34.71,34.7,34.7,24700.0,25.2983,25.3056,25.2983,25.2983,24700.0
2013-08-08 11:45:00,34.7,34.7,34.66,34.7,44100.0,25.2983,25.2983,25.2691,25.2983,44100.0
2013-08-08 11:50:00,34.7,34.7,34.67,34.67,73800.0,25.2983,25.2983,25.2764,25.2764,73800.0
2013-08-08 11:55:00,34.68,34.71,34.68,34.71,18400.0,25.2837,25.3056,25.2837,25.3056,18400.0
2013-08-08 12:00:00,34.7,34.71,34.69,34.7,30500.0,25.2983,25.3056,25.291,25.2983,30500.0
2013-08-08 12:05:00,34.71,34.75,34.7,34.73,84700.0,25.3056,25.3347,25.2983,25.3202,84700.0
2013-08-08 12:10:00,34.73,34.76,34.73,34.75,15400.0,25.3202,25.342,25.3202,25.3347,15400.0
2013-08-08 12:15:00,34.75,34.76,34.75,34.75,16100.0,25.3347,25.342,25.3347,25.3347,16100.0
2013-08-08 12:20:00,34.76,34.76,34.74,34.75,75400.0,25.342,25.342,25.3275,25.3347,75400.0
2013-08-08 12:25:00,34.75,34.76,34.74,34.75,26300.0,25.3347,25.342,25.3275,25.3347,26300.0
2013-08-08 12:30:00,34.75,34.76,34.73,34.76,59300.0,25.3347,25.342,25.3202,25.342,59300.0
2013-08-08 12:35:00,34.76,34.76,34.75,34.76,8900.0,25.342,25.342,25.3347,25.342,8900.0
2013-08-08 12:40:00,34.76,34.79,34.75,34.79,24500.0,25.342,25.3639,25.3347,25.3639,24500.0
2013-08-08 12:45:00,34.79,34.83,34.79,34.8,22800.0,25.3639,25.3931,25.3639,25.3712,22800.0
2013-08-08 12:50:00,34.8,34.8,34.79,34.79,5100.0,25.3712,25.3712,25.3639,25.3639,5100.0
2013-08-08 12:55:00,34.79,34.81,34.78,34.8,21600.0,25.3639,25.3785,25.3566,25.3712,21600.0
2013-08-08 13:00:00,34.8,34.82,34.8,34.82,62500.0,25.3712,25.3858,25.3712,25.3858,62500.0
2013-08-08 13:05:00,34.81,34.86,34.81,34.83,16500.0,25.3785,25.4149,25.3785,25.3931,16500.0
2013-08-08 13:10:00,34.82,34.83,34.79,34.79,19000.0,25.3858,25.3931,25.3639,25.3639,19000.0
2013-08-08 13:15:00,34.8,34.8,34.79,34.8,10500.0,25.3712,25.3712,25.3639,25.3712,10500.0
2013-08-08 13:20:00,34.79,34.8,34.79,34.8,16000.0,25.3639,25.3712,25.3639,25.3712,16000.0
2013-08-08 13:25:00,34.8,34.81,34.79,34.8,15500.0,25.3712,25.3785,25.3639,25.3712,15500.0
2013-08-08 13:30:00,34.81,34.81,34.8,34.8,17800.0,25.3785,25.3785,25.3712,25.3712,17800.0
2013-08-08 13:35:00,34.8,34.81,34.79,34.8,26400.0,25.3712,25.3785,25.3639,25.3712,26400.0
2013-08-08 13:40:00,34.79,34.81,34.79,34.8,13400.0,25.3639,25.3785,25.3639,25.3712,13400.0
2013-08-08 13:45:00,34.8,34.81,34.79,34.81,19100.0,25.3712,25.3785,25.3639,25.3785,19100.0
2013-08-08 13:50:00,34.8,34.81,34.8,34.8,19300.0,25.3712,25.3785,25.3712,25.3712,19300.0
2013-08-08 13:55:00,34.8,34.8,34.78,34.8,19200.0,25.3712,25.3712,25.3566,25.3712,19200.0
2013-08-08 14:00:00,34.8,34.8,34.79,34.79,111200.0,25.3712,25.3712,25.3639,25.3639,111200.0
2013-08-08 14:05:00,34.8,34.8,34.78,34.8,17400.0,25.3712,25.3712,25.3566,25.3712,17400.0
2013-08-08 14:10:00,34.79,34.8,34.78,34.8,15700.0,25.3639,25.3712,25.3566,25.3712,15700.0
2013-08-08 14:15:00,34.8,34.8,34.79,34.8,10800.0,25.3712,25.3712,25.3639,25.3712,10800.0
2013-08-08 14:20:00,34.8,34.8,34.79,34.8,19200.0,25.3712,25.3712,25.3639,25.3712,19200.0
2013-08-08 14:25:00,34.8,34.84,34.8,34.84,19300.0,25.3712,25.4004,25.3712,25.4004,19300.0
2013-08-08 14:30:00,34.84,34.85,34.82,34.82,24700.0,25.4004,25.4076,25.3858,25.3858,24700.0
2013-08-08 14:35:00,34.83,34.86,34.8,34.85,1556600.0,25.3931,25.4149,25.3712,25.4076,1556600.0
2013-08-08 14:40:00,34.85,34.9,34.83,34.89,89200.0,25.4076,25.4441,25.3931,25.4368,89200.0
2013-08-08 14:45:00,34.9,34.9,34.87,34.88,27100.0,25.4441,25.4441,25.4222,25.4295,27100.0
2013-08-08 14:50:00,34.88,34.88,34.84,34.87,45100.0,25.4295,25.4295,25.4004,25.4222,45100.0
2013-08-08 14:55:00,34.88,34.89,34.86,34.89,36500.0,25.4295,25.4368,25.4149,25.4368,36500.0
2013-08-08 15:00:00,34.89,34.91,34.87,34.91,35800.0,25.4368,25.4514,25.4222,25.4514,35800.0
2013-08-08 15:05:00,34.91,34.93,34.91,34.93,26200.0,25.4514,25.466,25.4514,25.466,26200.0
2013-08-08 15:10:00,34.93,34.94,34.9,34.9,46600.0,25.466,25.4733,25.4441,25.4441,46600.0
2013-08-08 15:15:00,34.9,34.91,34.89,34.9,28200.0,25.4441,25.4514,25.4368,25.4441,28200.0
2013-08-08 15:20:00,34.9,34.9,34.88,34.89,36100.0,25.4441,25.4441,25.4295,25.4368,36100.0
2013-08-08 15:25:00,34.89,34.9,34.88,34.89,38100.0,25.4368,25.4441,25.4295,25.4368,38100.0
2013-08-08 15:30:00,34.9,34.9,34.89,34.9,24500.0,25.4441,25.4441,25.4368,25.4441,24500.0
2013-08-08 15:35:00,34.9,34.9,34.85,34.86,105300.0,25.4441,25.4441,25.4076,25.4149,105300.0
2013-08-08 15:40:00,34.86,34.86,34.82,34.83,109900.0,25.4149,25.4149,25.3858,25.3931,109900.0
2013-08-08 15:45:00,34.83,34.85,34.83,34.85,125600.0,25.3931,25.4076,25.3931,25.4076,125600.0
2013-08-08 15:50:00,34.85,34.85,34.83,34.84,140800.0,25.4076,25.4076,25.3931,25.4004,140800.0
2013-08-08 15:55:00,34.85,34.88,34.83,34.86,391700.0,25.4076,25.4295,25.3931,25.4149,391700.0
2013-08-09 09:30:00,34.85,34.85,34.68,34.7,35900.0,25.4076,25.4076,25.2837,25.2983,35900.0
2013-08-09 09:35:00,34.7,34.82,34.69,34.81,41800.0,25.2983,25.3858,25.291,25.3785,41800.0
2013-08-09 09:40:00,34.8,34.89,34.79,34.88,25000.0,25.3712,25.4368,25.3639,25.4295,25000.0
2013-08-09 09:45:00,34.89,34.93,34.84,34.84,116900.0,25.4368,25.466,25.4004,25.4004,116900.0
2013-08-09 09:50:00,34.86,34.86,34.73,34.77,38200.0,25.4149,25.4149,25.3202,25.3493,38200.0
2013-08-09 09:55:00,34.77,34.83,34.75,34.81,26200.0,25.3493,25.3931,25.3347,25.3785,26200.0
2013-08-09 10:00:00,34.82,34.86,34.77,34.78,55200.0,25.3858,25.4149,25.3493,25.3566,55200.0
2013-08-09 10:05:00,34.77,34.79,34.76,34.77,20200.0,25.3493,25.3639,25.342,25.3493,20200.0
2013-08-09 10:10:00,34.78,34.8,34.72,34.74,94000.0,25.3566,25.3712,25.3129,25.3275,94000.0
2013-08-09 10:15:00,34.76,34.76,34.6,34.65,105800.0,25.342,25.342,25.2254,25.2618,105800.0
2013-08-09 10:20:00,34.65,34.66,34.58,34.6,27200.0,25.2618,25.2691,25.2108,25.2254,27200.0
2013-08-09 10:25:00,34.6,34.68,34.59,34.67,56600.0,25.2254,25.2837,25.2181,25.2764,56600.0
2013-08-09 10:30:00,34.67,34.68,34.6,34.62,32500.0,25.2764,25.2837,25.2254,25.24,32500.0
2013-08-09 10:35:00,34.62,34.65,34.62,34.63,18300.0,25.24,25.2618,25.24,25.2473,18300.0
2013-08-09 10:40:00,34.64,34.69,34.59,34.69,78500.0,25.2545,25.291,25.2181,25.291,78500.0
2013-08-09 10:45:00,34.69,34.7,34.65,34.65,30300.0,25.291,25.2983,25.2618,25.2618,30300.0
2013-08-09 10:50:00,34.65,34.65,34.6,34.6,26100.0,25.2618,25.2618,25.2254,25.2254,26100.0
2013-08-09 10:55:00,34.61,34.62,34.59,34.59,51000.0,25.2327,25.24,25.2181,25.2181,51000.0
2013-08-09 11:00:00,34.6,34.62,34.59,34.61,33400.0,25.2254,25.24,25.2181,25.2327,33400.0
2013-08-09 11:05:00,34.61,34.62,34.58,34.59,34300.0,25.2327,25.24,25.2108,25.2181,34300.0
2013-08-09 11:10:00,34.61,34.66,34.61,34.65,15300.0,25.2327,25.2691,25.2327,25.2618,15300.0
2013-08-09 11:15:00,34.66,34.67,34.65,34.66,10900.0,25.2691,25.2764,25.2618,25.2691,10900.0
2013-08-09 11:20:00,34.66,34.67,34.63,34.66,33900.0,25.2691,25.2764,25.2473,25.2691,33900.0
2013-08-09 11:25:00,34.66,34.67,34.63,34.67,21600.0,25.2691,25.2764,25.2473,25.2764,21600.0
2013-08-09 11:30:00,34.66,34.72,34.65,34.71,50100.0,25.2691,25.3129,25.2618,25.3056,50100.0
2013-08-09 11:35:00,34.7,34.73,34.7,34.72,18200.0,25.2983,25.3202,25.2983,25.3129,18200.0
2013-08-09 11:40:00,34.73,34.74,34.68,34.72,39500.0,25.3202,25.3275,25.2837,25.3129,39500.0
2013-08-09 11:45:00,34.72,34.76,34.72,34.76,9900.0,25.3129,25.342,25.3129,25.342,9900.0
2013-08-09 11:50:00,34.76,34.82,34.76,34.82,42900.0,25.342,25.3858,25.342,25.3858,42900.0
2013-08-09 11:55:00,34.82,34.82,34.79,34.8,25900.0,25.3858,25.3858,25.3639,25.3712,25900.0
2013-08-09 12:00:00,34.8,34.8,34.74,34.75,18800.0,25.3712,25.3712,25.3275,25.3347,18800.0
2013-08-09 12:05:00,34.74,34.78,34.7,34.78,33000.0,25.3275,25.3566,25.2983,25.3566,33000.0
2013-08-09 12:10:00,34.79,34.79,34.76,34.78,24600.0,25.3639,25.3639,25.342,25.3566,24600.0
2013-08-09 12:15:00,34.78,34.8,34.77,34.8,11600.0,25.3566,25.3712,25.3493,25.3712,11600.0
2013-08-09 12:20:00,34.8,34.82,34.79,34.8,17500.0,25.3712,25.3858,25.3639,25.3712,17500.0
2013-08-09 12:25:00,34.81,34.83,34.8,34.83,42400.0,25.3785,25.3931,25.3712,25.3931,42400.0
2013-08-09 12:30:00,34.83,34.86,34.83,34.84,13800.0,25.3931,25.4149,25.3931,25.4004,13800.0
2013-08-09 12:35:00,34.84,34.84,34.83,34.83,8500.0,25.4004,25.4004,25.3931,25.3931,8500.0
2013-08-09 12:40:00,34.83,34.85,34.82,34.84,8200.0,25.3931,25.4076,25.3858,25.4004,8200.0
2013-08-09 12:45:00,34.83,34.86,34.83,34.86,26100.0,25.3931,25.4149,25.3931,25.4149,26100.0
2013-08-09 12:50:00,34.85,34.85,34.83,34.84,14600.0,25.4076,25.4076,25.3931,25.4004,14600.0
2013-08-09 12:55:00,34.84,34.84,34.81,34.82,18200.0,25.4004,25.4004,25.3785,25.3858,18200.0
2013-08-09 13:00:00,34.82,34.83,34.8,34.83,15400.0,25.3858,25.3931,25.3712,25.3931,15400.0
2013-08-09 13:05:00,34.83,34.84,34.82,34.83,38000.0,25.3931,25.4004,25.3858,25.3931,38000.0
2013-08-09 13:10:00,34.84,34.85,34.84,34.84,17000.0,25.4004,25.4076,25.4004,25.4004,17000.0
2013-08-09 13:15:00,34.84,34.86,34.84,34.84,23200.0,25.4004,25.4149,25.4004,25.4004,23200.0
2013-08-09 13:20:00,34.85,34.9,34.85,34.89,30700.0,25.4076,25.4441,25.4076,25.4368,30700.0
2013-08-09 13:25:00,34.89,34.93,34.89,34.93,56200.0,25.4368,25.466,25.4368,25.466,56200.0
2013-08-09 13:30:00,34.92,34.94,34.92,34.94,15700.0,25.4587,25.4733,25.4587,25.4733,15700.0
2013-08-09 13:35:00,34.94,34.94,34.91,34.91,32900.0,25.4733,25.4733,25.4514,25.4514,32900.0
2013-08-09 13:40:00,34.91,34.91,34.88,34.89,40000.0,25.4514,25.4514,25.4295,25.4368,40000.0
2013-08-09 13:45:00,34.89,34.93,34.89,34.93,54000.0,25.4368,25.466,25.4368,25.466,54000.0
2013-08-09 13:50:00,34.93,34.94,34.89,34.93,77400.0,25.466,25.4733,25.4368,25.466,77400.0
2013-08-09 13:55:00,34.93,34.96,34.92,34.94,171700.0,25.466,25.4878,25.4587,25.4733,171700.0
2013-08-09 14:00:00,34.94,35.02,34.93,35.0,181800.0,25.4733,25.5316,25.466,25.517,181800.0
2013-08-09 14:05:00,35.0,35.04,35.0,35.02,198800.0,25.517,25.5462,25.517,25.5316,198800.0
2013-08-09 14:10:00,35.02,35.03,35.02,35.03,165800.0,25.5316,25.5389,25.5316,25.5389,165800.0
2013-08-09 14:15:00,35.03,35.13,35.02,35.12,78800.0,25.5389,25.6118,25.5316,25.6045,78800.0
2013-08-09 14:20:00,35.12,35.12,35.09,35.1,31500.0,25.6045,25.6045,25.5826,25.5899,31500.0
2013-08-09 14:25:00,35.09,35.15,35.08,35.09,102400.0,25.5826,25.6264,25.5753,25.5826,102400.0
2013-08-09 14:30:00,35.08,35.09,35.06,35.07,19400.0,25.5753,25.5826,25.5607,25.568,19400.0
2013-08-09 14:35:00,35.06,35.06,35.0,35.0,52400.0,25.5607,25.5607,25.517,25.517,52400.0
2013-08-09 14:40:00,35.01,35.04,35.0,35.04,50400.0,25.5243,25.5462,25.517,25.5462,50400.0
2013-08-09 14:45:00,35.04,35.05,35.02,35.02,35900.0,25.5462,25.5535,25.5316,25.5316,35900.0
2013-08-09 14:50:00,35.03,35.03,35.01,35.01,13100.0,25.5389,25.5389,25.5243,25.5243,13100.0
2013-08-09 14:55:00,35.01,35.01,34.99,34.99,55300.0,25.5243,25.5243,25.5097,25.5097,55300.0
2013-08-09 15:00:00,35.0,35.0,34.98,34.98,236000.0,25.517,25.517,25.5024,25.5024,236000.0
2013-08-09 15:05:00,34.98,34.99,34.94,34.95,37600.0,25.5024,25.5097,25.4733,25.4806,37600.0
2013-08-09 15:10:00,34.94,34.97,34.94,34.97,40000.0,25.4733,25.4951,25.4733,25.4951,40000.0
2013-08-09 15:15:00,34.97,34.98,34.95,34.97,26600.0,25.4951,25.5024,25.4806,25.4951,26600.0
2013-08-09 15:20:00,34.96,34.98,34.95,34.96,35800.0,25.4878,25.5024,25.4806,25.4878,35800.0
2013-08-09 15:25:00,34.95,34.98,34.95,34.97,39600.0,25.4806,25.5024,25.4806,25.4951,39600.0
2013-08-09 15:30:00,34.97,34.97,34.93,34.93,41100.0,25.4951,25.4951,25.466,25.466,41100.0
2013-08-09 15:35:00,34.93,34.95,34.92,34.94,52300.0,25.466,25.4806,25.4587,25.4733,52300.0
2013-08-09 15:40:00,34.95,34.97,34.94,34.95,53000.0,25.4806,25.4951,25.4733,25.4806,53000.0
2013-08-09 15:45:00,34.95,34.96,34.92,34.93,126600.0,25.4806,25.4878,25.4587,25.466,126600.0
2013-08-09 15:50:00,34.93,34.99,34.93,34.99,226900.0,25.466,25.5097,25.466,25.5097,226900.0
2013-08-09 15:55:00,34.98,35.01,34.98,35.01,189100.0,25.5024,25.5243,25.5024,25.5243,189100.0
2013-08-12 09:30:00,34.3,34.48,34.1,34.29,449300.0,25.0067,25.1379,24.8609,24.9994,449300.0
2013-08-12 09:35:00,34.3,34.31,33.9,34.14,373300.0,25.0067,25.014,24.715,24.89,373300.0
2013-08-12 09:40:00,34.12,34.12,33.67,33.9,479700.0,24.8754,24.8754,24.5474,24.715,479700.0
2013-08-12 09:45:00,33.9,34.0,33.88,33.95,235500.0,24.715,24.7879,24.7005,24.7515,235500.0
2013-08-12 09:50:00,33.97,34.0,33.68,33.71,183000.0,24.7661,24.7879,24.5546,24.5765,183000.0
2013-08-12 09:55:00,33.72,33.8,33.48,33.54,300700.0,24.5838,24.6421,24.4088,24.4526,300700.0
2013-08-12 10:00:00,33.55,33.56,33.18,33.2,471500.0,24.4599,24.4672,24.1901,24.2047,471500.0
2013-08-12 10:05:00,33.22,33.25,32.84,33.13,599100.0,24.2193,24.2412,23.9422,24.1537,599100.0
2013-08-12 10:10:00,33.12,33.16,32.8,32.92,470300.0,24.1464,24.1755,23.9131,24.0006,470300.0
2013-08-12 10:15:00,32.89,33.14,32.76,33.02,624800.0,23.9787,24.161,23.8839,24.0735,624800.0
2013-08-12 10:20:00,33.02,33.18,33.02,33.09,155800.0,24.0735,24.1901,24.0735,24.1245,155800.0
2013-08-12 10:25:00,33.1,33.3,33.0,33.18,438500.0,24.1318,24.2776,24.0589,24.1901,438500.0
2013-08-12 10:30:00,33.19,33.34,33.04,33.3,396600.0,24.1974,24.3068,24.0881,24.2776,396600.0
2013-08-12 10:35:00,33.3,33.36,33.27,33.36,381200.0,24.2776,24.3214,24.2557,24.3214,381200.0
2013-08-12 10:40:00,33.36,33.6,33.35,33.51,300300.0,24.3214,24.4963,24.3141,24.4307,300300.0
2013-08-12 10:45:00,33.51,33.56,33.33,33.39,514100.0,24.4307,24.4672,24.2995,24.3432,514100.0
2013-08-12 10:50:00,33.4,33.47,33.29,33.35,85600.0,24.3505,24.4015,24.2703,24.3141,85600.0
2013-08-12 10:55:00,33.34,33.36,33.29,33.31,230800.0,24.3068,24.3214,24.2703,24.2849,230800.0
2013-08-12 11:00:00,33.32,33.36,33.31,33.33,68600.0,24.2922,24.3214,24.2849,24.2995,68600.0
2013-08-12 11:05:00,33.33,33.35,33.3,33.3,84300.0,24.2995,24.3141,24.2776,24.2776,84300.0
2013-08-12 11:10:00,33.3,33.53,33.3,33.52,323600.0,24.2776,24.4453,24.2776,24.438,323600.0
2013-08-12 11:15:00,33.52,33.6,33.47,33.57,185400.0,24.438,24.4963,24.4015,24.4745,185400.0
2013-08-12 11:20:00,33.56,33.66,33.55,33.57,217700.0,24.4672,24.5401,24.4599,24.4745,217700.0
2013-08-12 11:25:00,33.57,33.61,33.46,33.52,128000.0,24.4745,24.5036,24.3943,24.438,128000.0
2013-08-12 11:30:00,33.52,33.62,33.48,33.62,142000.0,24.438,24.5109,24.4088,24.5109,142000.0
2013-08-12 11:35:00,33.62,33.62,33.55,33.56,38200.0,24.5109,24.5109,24.4599,24.4672,38200.0
2013-08-12 11:40:00,33.55,33.58,33.54,33.55,114700.0,24.4599,24.4817,24.4526,24.4599,114700.0
2013-08-12 11:45:00,33.55,33.56,33.5,33.51,107500.0,24.4599,24.4672,24.4234,24.4307,107500.0
2013-08-12 11:50:00,33.5,33.74,33.46,33.67,190100.0,24.4234,24.5984,24.3943,24.5474,190100.0
2013-08-12 11:55:00,33.67,33.76,33.66,33.75,107500.0,24.5474,24.613,24.5401,24.6057,107500.0
2013-08-12 12:00:00,33.75,33.75,33.69,33.7,51000.0,24.6057,24.6057,24.5619,24.5692,51000.0
2013-08-12 12:05:00,33.7,33.73,33.65,33.68,53400.0,24.5692,24.5911,24.5328,24.5546,53400.0
2013-08-12 12:10:00,33.69,33.69,33.57,33.58,65300.0,24.5619,24.5619,24.4745,24.4817,65300.0
2013-08-12 12:15:00,33.58,33.58,33.51,33.52,72800.0,24.4817,24.4817,24.4307,24.438,72800.0
2013-08-12 12:20:00,33.51,33.55,33.5,33.5,47100.0,24.4307,24.4599,24.4234,24.4234,47100.0
2013-08-12 12:25:00,33.51,33.51,33.46,33.46,73400.0,24.4307,24.4307,24.3943,24.3943,73400.0
2013-08-12 12:30:00,33.47,33.51,33.44,33.45,84400.0,24.4015,24.4307,24.3797,24.387,84400.0
2013-08-12 12:35:00,33.45,33.51,33.36,33.36,150200.0,24.387,24.4307,24.3214,24.3214,150200.0
2013-08-12 12:40:00,33.36,33.39,33.33,33.33,45800.0,24.3214,24.3432,24.2995,24.2995,45800.0
2013-08-12 12:45:00,33.33,33.43,33.32,33.38,62300.0,24.2995,24.3724,24.2922,24.3359,62300.0
2013-08-12 12:50:00,33.38,33.44,33.37,33.37,41900.0,24.3359,24.3797,24.3286,24.3286,41900.0
2013-08-12 12:55:00,33.37,33.48,33.35,33.39,70900.0,24.3286,24.4088,24.3141,24.3432,70900.0
2013-08-12 13:00:00,33.4,33.43,33.34,33.36,28900.0,24.3505,24.3724,24.3068,24.3214,28900.0
2013-08-12 13:05:00,33.36,33.36,33.22,33.24,108700.0,24.3214,24.3214,24.2193,24.2339,108700.0
2013-08-12 13:10:00,33.24,33.32,33.24,33.26,125400.0,24.2339,24.2922,24.2339,24.2484,125400.0
2013-08-12 13:15:00,33.26,33.3,33.24,33.25,51800.0,24.2484,24.2776,24.2339,24.2412,51800.0
2013-08-12 13:20:00,33.25,33.3,33.25,33.29,79400.0,24.2412,24.2776,24.2412,24.2703,79400.0
2013-08-12 13:25:00,33.29,33.35,33.27,33.29,143700.0,24.2703,24.3141,24.2557,24.2703,143700.0
2013-08-12 13:30:00,33.3,33.3,33.27,33.29,62000.0,24.2776,24.2776,24.2557,24.2703,62000.0
2013-08-12 13:35:00,33.29,33.3,33.25,33.26,60800.0,24.2703,24.2776,24.2412,24.2484,60800.0
2013-08-12 13:40:00,33.26,33.27,33.17,33.2,86900.0,24.2484,24.2557,24.1828,24.2047,86900.0
2013-08-12 13:45:00,33.19,33.2,33.14,33.15,78600.0,24.1974,24.2047,24.161,24.1682,78600.0
2013-08-12 13:50:00,33.14,33.2,33.1,33.18,106700.0,24.161,24.2047,24.1318,24.1901,106700.0
2013-08-12 13:55:00,33.18,33.27,33.1,33.14,124500.0,24.1901,24.2557,24.1318,24.161,124500.0
2013-08-12 14:00:00,33.15,33.23,33.15,33.23,46100.0,24.1682,24.2266,24.1682,24.2266,46100.0
2013-08-12 14:05:00,33.23,33.36,33.22,33.22,92000.0,24.2266,24.3214,24.2193,24.2193,92000.0
2013-08-12 14:10:00,33.22,33.27,33.2,33.2,77200.0,24.2193,24.2557,24.2047,24.2047,77200.0
2013-08-12 14:15:00,33.2,33.23,33.16,33.17,91700.0,24.2047,24.2266,24.1755,24.1828,91700.0
2013-08-12 14:20:00,33.17,33.28,33.15,33.25,108900.0,24.1828,24.263,24.1682,24.2412,108900.0
2013-08-12 14:25:00,33.25,33.25,33.19,33.2,78500.0,24.2412,24.2412,24.1974,24.2047,78500.0
2013-08-12 14:30:00,33.21,33.23,33.2,33.21,117200.0,24.212,24.2266,24.2047,24.212,117200.0
2013-08-12 14:35:00,33.21,33.3,33.2,33.22,95400.0,24.212,24.2776,24.2047,24.2193,95400.0
2013-08-12 14:40:00,33.22,33.26,33.19,33.23,57400.0,24.2193,24.2484,24.1974,24.2266,57400.0
2013-08-12 14:45:00,33.24,33.24,33.19,33.2,57700.0,24.2339,24.2339,24.1974,24.2047,57700.0
2013-08-12 14:50:00,33.2,33.22,33.2,33.22,37500.0,24.2047,24.2193,24.2047,24.2193,37500.0
2013-08-12 14:55:00,33.22,33.22,33.16,33.21,91200.0,24.2193,24.2193,24.1755,24.212,91200.0
2013-08-12 15:00:00,33.21,33.22,33.15,33.18,182300.0,24.212,24.2193,24.1682,24.1901,182300.0
2013-08-12 15:05:00,33.18,33.19,33.15,33.17,150100.0,24.1901,24.1974,24.1682,24.1828,150100.0
2013-08-12 15:10:00,33.17,33.17,33.11,33.15,92300.0,24.1828,24.1828,24.1391,24.1682,92300.0
2013-08-12 15:15:00,33.16,33.17,33.04,33.05,149600.0,24.1755,24.1828,24.0881,24.0953,149600.0
2013-08-12 15:20:00,33.04,33.08,33.01,33.06,126800.0,24.0881,24.1172,24.0662,24.1026,126800.0
2013-08-12 15:25:00,33.06,33.08,33.04,33.05,107200.0,24.1026,24.1172,24.0881,24.0953,107200.0
2013-08-12 15:30:00,33.06,33.06,33.01,33.06,119300.0,24.1026,24.1026,24.0662,24.1026,119300.0
2013-08-12 15:35:00,33.06,33.08,33.03,33.07,139300.0,24.1026,24.1172,24.0808,24.1099,139300.0
2013-08-12 15:40:00,33.06,33.07,33.0,33.0,205700.0,24.1026,24.1099,24.0589,24.0589,205700.0
2013-08-12 15:45:00,33.0,33.03,32.97,32.99,276700.0,24.0589,24.0808,24.037,24.0516,276700.0
2013-08-12 15:50:00,32.99,33.01,32.98,32.99,286500.0,24.0516,24.0662,24.0443,24.0516,286500.0
2013-08-12 15:55:00,32.99,33.06,32.98,33.0,740100.0,24.0516,24.1026,24.0443,24.0589,740100.0
2013-08-13 09:30:00,33.06,33.2,33.0,33.1,159700.0,24.1026,24.2047,24.0589,24.1318,159700.0
2013-08-13 09:35:00,33.07,33.15,33.0,33.09,134800.0,24.1099,24.1682,24.0589,24.1245,134800.0
2013-08-13 09:40:00,33.09,33.24,33.09,33.18,88400.0,24.1245,24.2339,24.1245,24.1901,88400.0
2013-08-13 09:45:00,33.19,33.23,33.16,33.17,86600.0,24.1974,24.2266,24.1755,24.1828,86600.0
2013-08-13 09:50:00,33.17,33.24,33.16,33.22,137800.0,24.1828,24.2339,24.1755,24.2193,137800.0
2013-08-13 09:55:00,33.21,33.21,32.98,33.0,247800.0,24.212,24.212,24.0443,24.0589,247800.0
2013-08-13 10:00:00,33.0,33.0,32.94,32.95,63800.0,24.0589,24.0589,24.0151,24.0224,63800.0
2013-08-13 10:05:00,32.95,32.96,32.9,32.93,84500.0,24.0224,24.0297,23.986,24.0079,84500.0
2013-08-13 10:10:00,32.93,32.94,32.87,32.89,75200.0,24.0079,24.0151,23.9641,23.9787,75200.0
2013-08-13 10:15:00,32.88,32.89,32.83,32.86,72400.0,23.9714,23.9787,23.935,23.9568,72400.0
2013-08-13 10:20:00,32.87,32.88,32.78,32.78,141800.0,23.9641,23.9714,23.8985,23.8985,141800.0
2013-08-13 10:25:00,32.79,32.82,32.78,32.82,83700.0,23.9058,23.9277,23.8985,23.9277,83700.0
2013-08-13 10:30:00,32.81,32.94,32.81,32.91,78700.0,23.9204,24.0151,23.9204,23.9933,78700.0
2013-08-13 10:35:00,32.91,32.97,32.91,32.92,71200.0,23.9933,24.037,23.9933,24.0006,71200.0
2013-08-13 10:40:00,32.92,32.93,32.86,32.86,48900.0,24.0006,24.0079,23.9568,23.9568,48900.0
2013-08-13 10:45:00,32.87,32.92,32.86,32.91,34000.0,23.9641,24.0006,23.9568,23.9933,34000.0
2013-08-13 10:50:00,32.91,32.97,32.87,32.87,35200.0,23.9933,24.037,23.9641,23.9641,35200.0
2013-08-13 10:55:00,32.87,32.94,32.86,32.9,40100.0,23.9641,24.0151,23.9568,23.986,40100.0
2013-08-13 11:00:00,32.9,32.94,32.89,32.94,29000.0,23.986,24.0151,23.9787,24.0151,29000.0
2013-08-13 11:05:00,32.94,32.97,32.93,32.96,30700.0,24.0151,24.037,24.0079,24.0297,30700.0
2013-08-13 11:10:00,32.96,32.97,32.92,32.93,34900.0,24.0297,24.037,24.0006,24.0079,34900.0
2013-08-13 11:15:00,32.92,32.93,32.88,32.89,41000.0,24.0006,24.0079,23.9714,23.9787,41000.0
2013-08-13 11:20:00,32.89,33.0,32.88,32.99,48900.0,23.9787,24.0589,23.9714,24.0516,48900.0
2013-08-13 11:25:00,33.0,33.0,32.95,32.98,39800.0,24.0589,24.0589,24.0224,24.0443,39800.0
2013-08-13 11:30:00,32.98,33.05,32.98,33.0,52000.0,24.0443,24.0953,24.0443,24.0589,52000.0
2013-08-13 11:35:00,33.01,33.04,32.96,32.99,81400.0,24.0662,24.0881,24.0297,24.0516,81400.0
2013-08-13 11:40:00,32.99,33.0,32.96,33.0,40300.0,24.0516,24.0589,24.0297,24.0589,40300.0
2013-08-13 11:45:00,32.99,33.01,32.97,32.97,58800.0,24.0516,24.0662,24.037,24.037,58800.0
2013-08-13 11:50:00,32.97,33.0,32.96,32.96,24400.0,24.037,24.0589,24.0297,24.0297,24400.0
2013-08-13 11:55:00,32.96,33.0,32.96,32.97,18500.0,24.0297,24.0589,24.0297,24.037,18500.0
2013-08-13 12:00:00,32.97,32.99,32.96,32.97,28900.0,24.037,24.0516,24.0297,24.037,28900.0
2013-08-13 12:05:00,32.97,32.97,32.93,32.94,21100.0,24.037,24.037,24.0079,24.0151,21100.0
2013-08-13 12:10:00,32.94,32.97,32.94,32.97,21900.0,24.0151,24.037,24.0151,24.037,21900.0
2013-08-13 12:15:00,32.96,33.01,32.96,33.0,42000.0,24.0297,24.0662,24.0297,24.0589,42000.0
2013-08-13 12:20:00,32.99,33.0,32.95,32.95,36700.0,24.0516,24.0589,24.0224,24.0224,36700.0
2013-08-13 12:25:00,32.96,32.98,32.95,32.98,15800.0,24.0297,24.0443,24.0224,24.0443,15800.0
2013-08-13 12:30:00,32.98,32.99,32.97,32.99,18600.0,24.0443,24.0516,24.037,24.0516,18600.0
2013-08-13 12:35:00,32.99,33.0,32.98,33.0,24400.0,24.0516,24.0589,24.0443,24.0589,24400.0
2013-08-13 12:40:00,33.0,33.0,32.98,32.98,24200.0,24.0589,24.0589,24.0443,24.0443,24200.0
2013-08-13 12:45:00,32.99,33.0,32.98,33.0,25900.0,24.0516,24.0589,24.0443,24.0589,25900.0
2013-08-13 12:50:00,33.0,33.01,32.99,32.99,23300.0,24.0589,24.0662,24.0516,24.0516,23300.0
2013-08-13 12:55:00,32.99,33.01,32.97,32.98,78200.0,24.0516,24.0662,24.037,24.0443,78200.0
2013-08-13 13:00:00,32.99,33.01,32.98,33.0,47500.0,24.0516,24.0662,24.0443,24.0589,47500.0
2013-08-13 13:05:00,33.01,33.02,32.99,33.0,52000.0,24.0662,24.0735,24.0516,24.0589,52000.0
2013-08-13 13:10:00,32.99,33.0,32.98,32.98,49900.0,24.0516,24.0589,24.0443,24.0443,49900.0
2013-08-13 13:15:00,32.99,33.0,32.98,33.0,14700.0,24.0516,24.0589,24.0443,24.0589,14700.0
2013-08-13 13:20:00,33.0,33.0,32.97,32.98,35600.0,24.0589,24.0589,24.037,24.0443,35600.0
2013-08-13 13:25:00,32.97,32.99,32.97,32.98,25800.0,24.037,24.0516,24.037,24.0443,25800.0
2013-08-13 13:30:00,32.99,33.0,32.98,33.0,43500.0,24.0516,24.0589,24.0443,24.0589,43500.0
2013-08-13 13:35:00,33.0,33.0,32.98,32.99,15700.0,24.0589,24.0589,24.0443,24.0516,15700.0
2013-08-13 13:40:00,32.99,33.0,32.98,33.0,18700.0,24.0516,24.0589,24.0443,24.0589,18700.0
2013-08-13 13:45:00,33.0,33.0,32.99,33.0,36500.0,24.0589,24.0589,24.0516,24.0589,36500.0
2013-08-13 13:50:00,33.0,33.0,32.98,33.0,40100.0,24.0589,24.0589,24.0443,24.0589,40100.0
2013-08-13 13:55:00,32.99,33.07,32.99,33.07,72200.0,24.0516,24.1099,24.0516,24.1099,72200.0
2013-08-13 14:00:00,33.07,33.08,33.04,33.07,45400.0,24.1099,24.1172,24.0881,24.1099,45400.0
2013-08-13 14:05:00,33.08,33.12,33.07,33.11,45100.0,24.1172,24.1464,24.1099,24.1391,45100.0
2013-08-13 14:10:00,33.11,33.12,33.11,33.12,14400.0,24.1391,24.1464,24.1391,24.1464,14400.0
2013-08-13 14:15:00,33.12,33.12,33.08,33.1,39600.0,24.1464,24.1464,24.1172,24.1318,39600.0
2013-08-13 14:20:00,33.11,33.11,33.09,33.09,41200.0,24.1391,24.1391,24.1245,24.1245,41200.0
2013-08-13 14:25:00,33.09,33.12,33.08,33.12,47300.0,24.1245,24.1464,24.1172,24.1464,47300.0
2013-08-13 14:30:00,33.12,33.13,33.07,33.08,44400.0,24.1464,24.1537,24.1099,24.1172,44400.0
2013-08-13 14:35:00,33.07,33.08,33.0,33.01,77900.0,24.1099,24.1172,24.0589,24.0662,77900.0
2013-08-13 14:40:00,33.02,33.04,33.01,33.02,34000.0,24.0735,24.0881,24.0662,24.0735,34000.0
2013-08-13 14:45:00,33.03,33.05,33.02,33.05,60200.0,24.0808,24.0953,24.0735,24.0953,60200.0
2013-08-13 14:50:00,33.05,33.05,33.01,33.01,41600.0,24.0953,24.0953,24.0662,24.0662,41600.0
2013-08-13 14:55:00,33.02,33.06,33.01,33.06,80200.0,24.0735,24.1026,24.0662,24.1026,80200.0
2013-08-13 15:00:00,33.05,33.07,33.04,33.04,54400.0,24.0953,24.1099,24.0881,24.0881,54400.0
2013-08-13 15:05:00,33.03,33.05,33.03,33.04,30300.0,24.0808,24.0953,24.0808,24.0881,30300.0
2013-08-13 15:10:00,33.04,33.06,33.04,33.05,36300.0,24.0881,24.1026,24.0881,24.0953,36300.0
2013-08-13 15:15:00,33.05,33.06,33.04,33.06,78700.0,24.0953,24.1026,24.0881,24.1026,78700.0
2013-08-13 15:20:00,33.06,33.13,33.05,33.11,87500.0,24.1026,24.1537,24.0953,24.1391,87500.0
2013-08-13 15:25:00,33.11,33.12,33.08,33.09,49000.0,24.1391,24.1464,24.1172,24.1245,49000.0
2013-08-13 15:30:00,33.08,33.1,33.08,33.1,48500.0,24.1172,24.1318,24.1172,24.1318,48500.0
2013-08-13 15:35:00,33.1,33.14,33.09,33.14,70700.0,24.1318,24.161,24.1245,24.161,70700.0
2013-08-13 15:40:00,33.14,33.14,33.1,33.12,73500.0,24.161,24.161,24.1318,24.1464,73500.0
2013-08-13 15:45:00,33.12,33.14,33.11,33.12,118000.0,24.1464,24.161,24.1391,24.1464,118000.0
2013-08-13 15:50:00,33.11,33.13,33.1,33.13,130500.0,24.1391,24.1537,24.1318,24.1537,130500.0
2013-08-13 15:55:00,33.13,33.13,33.1,33.1,217600.0,24.1537,24.1537,24.1318,24.1318,217600.0
2013-08-14 09:30:00,33.02,33.08,33.0,33.03,60800.0,24.0735,24.1172,24.0589,24.0808,60800.0
2013-08-14 09:35:00,33.03,33.08,32.97,33.08,17300.0,24.0808,24.1172,24.037,24.1172,17300.0
2013-08-14 09:40:00,33.07,33.07,32.95,32.97,15500.0,24.1099,24.1099,24.0224,24.037,15500.0
2013-08-14 09:45:00,32.97,33.04,32.97,33.0,31300.0,24.037,24.0881,24.037,24.0589,31300.0
2013-08-14 09:50:00,33.01,33.05,32.98,33.05,26200.0,24.0662,24.0953,24.0443,24.0953,26200.0
2013-08-14 09:55:00,33.05,33.06,33.01,33.05,30800.0,24.0953,24.1026,24.0662,24.0953,30800.0
2013-08-14 10:00:00,33.06,33.1,33.05,33.05,27400.0,24.1026,24.1318,24.0953,24.0953,27400.0
2013-08-14 10:05:00,33.05,33.12,33.04,33.12,61300.0,24.0953,24.1464,24.0881,24.1464,61300.0
2013-08-14 10:10:00,33.12,33.16,33.1,33.11,45600.0,24.1464,24.1755,24.1318,24.1391,45600.0
2013-08-14 10:15:00,33.1,33.11,33.04,33.05,29800.0,24.1318,24.1391,24.0881,24.0953,29800.0
2013-08-14 10:20:00,33.05,33.1,33.05,33.09,21900.0,24.0953,24.1318,24.0953,24.1245,21900.0
2013-08-14 10:25:00,33.09,33.1,33.03,33.07,53400.0,24.1245,24.1318,24.0808,24.1099,53400.0
2013-08-14 10:30:00,33.07,33.13,33.06,33.12,34500.0,24.1099,24.1537,24.1026,24.1464,34500.0
2013-08-14 10:35:00,33.13,33.13,33.09,33.09,54000.0,24.1537,24.1537,24.1245,24.1245,54000.0
2013-08-14 10:40:00,33.09,33.1,33.06,33.06,39000.0,24.1245,24.1318,24.1026,24.1026,39000.0
2013-08-14 10:45:00,33.06,33.07,33.02,33.03,20900.0,24.1026,24.1099,24.0735,24.0808,20900.0
2013-08-14 10:50:00,33.02,33.03,32.98,32.98,26200.0,24.0735,24.0808,24.0443,24.0443,26200.0
2013-08-14 10:55:00,32.98,33.0,32.98,32.98,27000.0,24.0443,24.0589,24.0443,24.0443,27000.0
2013-08-14 11:00:00,32.98,33.01,32.98,33.01,32000.0,24.0443,24.0662,24.0443,24.0662,32000.0
2013-08-14 11:05:00,33.01,33.01,33.0,33.01,14100.0,24.0662,24.0662,24.0589,24.0662,14100.0
2013-08-14 11:10:00,33.01,33.05,33.0,33.03,47400.0,24.0662,24.0953,24.0589,24.0808,47400.0
2013-08-14 11:15:00,33.04,33.05,33.03,33.05,26700.0,24.0881,24.0953,24.0808,24.0953,26700.0
2013-08-14 11:20:00,33.05,33.08,33.04,33.08,18100.0,24.0953,24.1172,24.0881,24.1172,18100.0
2013-08-14 11:25:00,33.08,33.1,33.07,33.09,25400.0,24.1172,24.1318,24.1099,24.1245,25400.0
2013-08-14 11:30:00,33.09,33.09,33.08,33.09,10700.0,24.1245,24.1245,24.1172,24.1245,10700.0
2013-08-14 11:35:00,33.09,33.09,33.05,33.05,26300.0,24.1245,24.1245,24.0953,24.0953,26300.0
2013-08-14 11:40:00,33.05,33.06,33.04,33.04,19600.0,24.0953,24.1026,24.0881,24.0881,19600.0
2013-08-14 11:45:00,33.05,33.06,33.01,33.01,86800.0,24.0953,24.1026,24.0662,24.0662,86800.0
2013-08-14 11:50:00,33.01,33.02,32.98,32.98,18100.0,24.0662,24.0735,24.0443,24.0443,18100.0
2013-08-14 11:55:00,32.98,32.99,32.95,32.98,36000.0,24.0443,24.0516,24.0224,24.0443,36000.0
2013-08-14 12:00:00,32.97,32.98,32.96,32.97,12100.0,24.037,24.0443,24.0297,24.037,12100.0
2013-08-14 12:05:00,32.97,33.0,32.96,32.99,33400.0,24.037,24.0589,24.0297,24.0516,33400.0
2013-08-14 12:10:00,32.99,33.01,32.99,33.01,37500.0,24.0516,24.0662,24.0516,24.0662,37500.0
2013-08-14 12:15:00,33.0,33.01,33.0,33.01,24200.0,24.0589,24.0662,24.0589,24.0662,24200.0
2013-08-14 12:20:00,33.0,33.01,33.0,33.0,28200.0,24.0589,24.0662,24.0589,24.0589,28200.0
2013-08-14 12:25:00,33.0,33.05,33.0,33.05,27000.0,24.0589,24.0953,24.0589,24.0953,27000.0
2013-08-14 12:30:00,33.06,33.07,33.04,33.06,36000.0,24.1026,24.1099,24.0881,24.1026,36000.0
2013-08-14 12:35:00,33.06,33.06,33.02,33.02,32600.0,24.1026,24.1026,24.0735,24.0735,32600.0
2013-08-14 12:40:00,33.02,33.03,33.01,33.02,16400.0,24.0735,24.0808,24.0662,24.0735,16400.0
2013-08-14 12:45:00,33.03,33.04,33.02,33.03,24000.0,24.0808,24.0881,24.0735,24.0808,24000.0
2013-08-14 12:50:00,33.04,33.04,33.03,33.03,20000.0,24.0881,24.0881,24.0808,24.0808,20000.0
2013-08-14 12:55:00,33.04,33.05,33.03,33.04,24800.0,24.0881,24.0953,24.0808,24.0881,24800.0
2013-08-14 13:00:00,33.04,33.04,33.02,33.02,7800.0,24.0881,24.0881,24.0735,24.0735,7800.0
2013-08-14 13:05:00,33.03,33.04,33.02,33.03,36400.0,24.0808,24.0881,24.0735,24.0808,36400.0
2013-08-14 13:10:00,33.03,33.04,33.0,33.0,25700.0,24.0808,24.0881,24.0589,24.0589,25700.0
2013-08-14 13:15:00,33.0,33.01,32.99,32.99,20600.0,24.0589,24.0662,24.0516,24.0516,20600.0
2013-08-14 13:20:00,32.99,33.02,32.99,33.02,44400.0,24.0516,24.0735,24.0516,24.0735,44400.0
2013-08-14 13:25:00,33.02,33.02,33.0,33.0,31000.0,24.0735,24.0735,24.0589,24.0589,31000.0
2013-08-14 13:30:00,33.0,33.01,32.98,33.0,65700.0,24.0589,24.0662,24.0443,24.0589,65700.0
2013-08-14 13:35:00,32.99,33.01,32.99,32.99,50700.0,24.0516,24.0662,24.0516,24.0516,50700.0
2013-08-14 13:40:00,32.99,32.99,32.94,32.94,21300.0,24.0516,24.0516,24.0151,24.0151,21300.0
2013-08-14 13:45:00,32.94,32.94,32.91,32.91,27400.0,24.0151,24.0151,23.9933,23.9933,27400.0
2013-08-14 13:50:00,32.91,32.94,32.91,32.94,39400.0,23.9933,24.0151,23.9933,24.0151,39400.0
2013-08-14 13:55:00,32.93,32.95,32.89,32.95,43400.0,24.0079,24.0224,23.9787,24.0224,43400.0
2013-08-14 14:00:00,32.95,32.95,32.94,32.95,18300.0,24.0224,24.0224,24.0151,24.0224,18300.0
2013-08-14 14:05:00,32.94,32.99,32.94,32.98,37500.0,24.0151,24.0516,24.0151,24.0443,37500.0
2013-08-14 14:10:00,32.99,33.01,32.99,32.99,25200.0,24.0516,24.0662,24.0516,24.0516,25200.0
2013-08-14 14:15:00,33.0,33.02,33.0,33.0,31100.0,24.0589,24.0735,24.0589,24.0589,31100.0
2013-08-14 14:20:00,33.0,33.02,32.97,33.02,28600.0,24.0589,24.0735,24.037,24.0735,28600.0
2013-08-14 14:25:00,33.02,33.02,33.01,33.02,9200.0,24.0735,24.0735,24.0662,24.0735,9200.0
2013-08-14 14:30:00,33.02,33.06,33.01,33.05,39200.0,24.0735,24.1026,24.0662,24.0953,39200.0
2013-08-14 14:35:00,33.04,33.08,33.03,33.07,37100.0,24.0881,24.1172,24.0808,24.1099,37100.0
2013-08-14 14:40:00,33.08,33.08,33.06,33.06,33700.0,24.1172,24.1172,24.1026,24.1026,33700.0
2013-08-14 14:45:00,33.06,33.11,33.06,33.09,53700.0,24.1026,24.1391,24.1026,24.1245,53700.0
2013-08-14 14:50:00,33.1,33.1,33.08,33.08,37700.0,24.1318,24.1318,24.1172,24.1172,37700.0
2013-08-14 14:55:00,33.08,33.09,33.08,33.08,22200.0,24.1172,24.1245,24.1172,24.1172,22200.0
2013-08-14 15:00:00,33.08,33.09,33.03,33.03,32900.0,24.1172,24.1245,24.0808,24.0808,32900.0
2013-08-14 15:05:00,33.03,33.07,33.03,33.05,44200.0,24.0808,24.1099,24.0808,24.0953,44200.0
2013-08-14 15:10:00,33.05,33.09,33.04,33.09,42000.0,24.0953,24.1245,24.0881,24.1245,42000.0
2013-08-14 15:15:00,33.08,33.14,33.08,33.12,65600.0,24.1172,24.161,24.1172,24.1464,65600.0
2013-08-14 15:20:00,33.13,33.13,33.1,33.13,54500.0,24.1537,24.1537,24.1318,24.1537,54500.0
2013-08-14 15:25:00,33.13,33.13,33.09,33.09,26700.0,24.1537,24.1537,24.1245,24.1245,26700.0
2013-08-14 15:30:00,33.1,33.1,33.05,33.05,40300.0,24.1318,24.1318,24.0953,24.0953,40300.0
2013-08-14 15:35:00,33.05,33.1,33.05,33.09,65000.0,24.0953,24.1318,24.0953,24.1245,65000.0
2013-08-14 15:40:00,33.08,33.1,33.08,33.09,72600.0,24.1172,24.1318,24.1172,24.1245,72600.0
2013-08-14 15:45:00,33.09,33.1,33.05,33.09,158100.0,24.1245,24.1318,24.0953,24.1245,158100.0
2013-08-14 15:50:00,33.08,33.09,33.05,33.06,61600.0,24.1172,24.1245,24.0953,24.1026,61600.0
2013-08-14 15:55:00,33.05,33.06,33.01,33.02,169500.0,24.0953,24.1026,24.0662,24.0735,169500.0
2013-08-15 09:30:00,32.77,32.84,32.75,32.76,97300.0,23.8912,23.9422,23.8766,23.8839,97300.0
2013-08-15 09:35:00,32.76,32.76,32.52,32.54,149000.0,23.8839,23.8839,23.7089,23.7235,149000.0
2013-08-15 09:40:00,32.54,32.67,32.53,32.58,74200.0,23.7235,23.8183,23.7162,23.7527,74200.0
2013-08-15 09:45:00,32.58,32.59,32.55,32.56,35400.0,23.7527,23.76,23.7308,23.7381,35400.0
2013-08-15 09:50:00,32.55,32.62,32.55,32.61,62600.0,23.7308,23.7818,23.7308,23.7746,62600.0
2013-08-15 09:55:00,32.61,32.61,32.54,32.56,70300.0,23.7746,23.7746,23.7235,23.7381,70300.0
2013-08-15 10:00:00,32.56,32.58,32.54,32.56,56500.0,23.7381,23.7527,23.7235,23.7381,56500.0
2013-08-15 10:05:00,32.57,32.58,32.54,32.56,94000.0,23.7454,23.7527,23.7235,23.7381,94000.0
2013-08-15 10:10:00,32.55,32.58,32.54,32.56,68200.0,23.7308,23.7527,23.7235,23.7381,68200.0
2013-08-15 10:15:00,32.56,32.6,32.54,32.6,72500.0,23.7381,23.7673,23.7235,23.7673,72500.0
2013-08-15 10:20:00,32.59,32.64,32.59,32.62,53600.0,23.76,23.7964,23.76,23.7818,53600.0
2013-08-15 10:25:00,32.62,32.62,32.58,32.6,40000.0,23.7818,23.7818,23.7527,23.7673,40000.0
2013-08-15 10:30:00,32.61,32.62,32.59,32.6,72900.0,23.7746,23.7818,23.76,23.7673,72900.0
2013-08-15 10:35:00,32.61,32.64,32.58,32.59,89000.0,23.7746,23.7964,23.7527,23.76,89000.0
2013-08-15 10:40:00,32.58,32.59,32.55,32.58,89500.0,23.7527,23.76,23.7308,23.7527,89500.0
2013-08-15 10:45:00,32.57,32.58,32.54,32.56,36900.0,23.7454,23.7527,23.7235,23.7381,36900.0
2013-08-15 10:50:00,32.55,32.59,32.54,32.57,47100.0,23.7308,23.76,23.7235,23.7454,47100.0
2013-08-15 10:55:00,32.58,32.59,32.55,32.59,18000.0,23.7527,23.76,23.7308,23.76,18000.0
2013-08-15 11:00:00,32.59,32.63,32.59,32.63,17100.0,23.76,23.7891,23.76,23.7891,17100.0
2013-08-15 11:05:00,32.64,32.65,32.58,32.62,42100.0,23.7964,23.8037,23.7527,23.7818,42100.0
2013-08-15 11:10:00,32.63,32.64,32.56,32.58,55900.0,23.7891,23.7964,23.7381,23.7527,55900.0
2013-08-15 11:15:00,32.58,32.6,32.58,32.58,14800.0,23.7527,23.7673,23.7527,23.7527,14800.0
2013-08-15 11:20:00,32.58,32.6,32.57,32.59,18900.0,23.7527,23.7673,23.7454,23.76,18900.0
2013-08-15 11:25:00,32.6,32.62,32.58,32.6,18400.0,23.7673,23.7818,23.7527,23.7673,18400.0
2013-08-15 11:30:00,32.61,32.61,32.57,32.57,58000.0,23.7746,23.7746,23.7454,23.7454,58000.0
2013-08-15 11:35:00,32.57,32.58,32.56,32.57,41300.0,23.7454,23.7527,23.7381,23.7454,41300.0
2013-08-15 11:40:00,32.56,32.56,32.5,32.51,89400.0,23.7381,23.7381,23.6944,23.7017,89400.0
2013-08-15 11:45:00,32.5,32.52,32.5,32.52,47600.0,23.6944,23.7089,23.6944,23.7089,47600.0
2013-08-15 11:50:00,32.52,32.52,32.48,32.51,36700.0,23.7089,23.7089,23.6798,23.7017,36700.0
2013-08-15 11:55:00,32.51,32.54,32.5,32.51,25500.0,23.7017,23.7235,23.6944,23.7017,25500.0
2013-08-15 12:00:00,32.51,32.52,32.5,32.52,12700.0,23.7017,23.7089,23.6944,23.7089,12700.0
2013-08-15 12:05:00,32.52,32.53,32.5,32.53,7500.0,23.7089,23.7162,23.6944,23.7162,7500.0
2013-08-15 12:10:00,32.52,32.53,32.51,32.52,11400.0,23.7089,23.7162,23.7017,23.7089,11400.0
2013-08-15 12:15:00,32.52,32.53,32.5,32.53,17800.0,23.7089,23.7162,23.6944,23.7162,17800.0
2013-08-15 12:20:00,32.53,32.54,32.51,32.52,18200.0,23.7162,23.7235,23.7017,23.7089,18200.0
2013-08-15 12:25:00,32.52,32.54,32.48,32.48,54100.0,23.7089,23.7235,23.6798,23.6798,54100.0
2013-08-15 12:30:00,32.49,32.52,32.48,32.5,12300.0,23.6871,23.7089,23.6798,23.6944,12300.0
2013-08-15 12:35:00,32.5,32.5,32.47,32.48,17200.0,23.6944,23.6944,23.6725,23.6798,17200.0
2013-08-15 12:40:00,32.48,32.5,32.47,32.47,12900.0,23.6798,23.6944,23.6725,23.6725,12900.0
2013-08-15 12:45:00,32.48,32.49,32.4,32.4,93100.0,23.6798,23.6871,23.6215,23.6215,93100.0
2013-08-15 12:50:00,32.4,32.44,32.4,32.44,21600.0,23.6215,23.6506,23.6215,23.6506,21600.0
2013-08-15 12:55:00,32.43,32.45,32.43,32.44,17800.0,23.6433,23.6579,23.6433,23.6506,17800.0
2013-08-15 13:00:00,32.43,32.45,32.42,32.43,30000.0,23.6433,23.6579,23.636,23.6433,30000.0
2013-08-15 13:05:00,32.42,32.43,32.38,32.39,38800.0,23.636,23.6433,23.6069,23.6142,38800.0
2013-08-15 13:10:00,32.39,32.39,32.35,32.38,49700.0,23.6142,23.6142,23.585,23.6069,49700.0
2013-08-15 13:15:00,32.38,32.4,32.36,32.39,47600.0,23.6069,23.6215,23.5923,23.6142,47600.0
2013-08-15 13:20:00,32.38,32.4,32.34,32.34,43500.0,23.6069,23.6215,23.5777,23.5777,43500.0
2013-08-15 13:25:00,32.35,32.35,32.34,32.34,26200.0,23.585,23.585,23.5777,23.5777,26200.0
2013-08-15 13:30:00,32.33,32.35,32.32,32.34,35400.0,23.5704,23.585,23.5631,23.5777,35400.0
2013-08-15 13:35:00,32.34,32.36,32.33,32.34,31600.0,23.5777,23.5923,23.5704,23.5777,31600.0
2013-08-15 13:40:00,32.33,32.37,32.33,32.37,29600.0,23.5704,23.5996,23.5704,23.5996,29600.0
2013-08-15 13:45:00,32.37,32.39,32.36,32.37,51900.0,23.5996,23.6142,23.5923,23.5996,51900.0
2013-08-15 13:50:00,32.38,32.38,32.37,32.37,25500.0,23.6069,23.6069,23.5996,23.5996,25500.0
2013-08-15 13:55:00,32.37,32.39,32.34,32.35,70000.0,23.5996,23.6142,23.5777,23.585,70000.0
2013-08-15 14:00:00,32.34,32.35,32.3,32.32,60300.0,23.5777,23.585,23.5486,23.5631,60300.0
2013-08-15 14:05:00,32.32,32.33,32.3,32.31,24800.0,23.5631,23.5704,23.5486,23.5558,24800.0
2013-08-15 14:10:00,32.31,32.32,32.28,32.29,28000.0,23.5558,23.5631,23.534,23.5413,28000.0
2013-08-15 14:15:00,32.28,32.31,32.27,32.3,25100.0,23.534,23.5558,23.5267,23.5486,25100.0
2013-08-15 14:20:00,32.3,32.33,32.29,32.33,24500.0,23.5486,23.5704,23.5413,23.5704,24500.0
2013-08-15 14:25:00,32.33,32.36,32.32,32.33,51100.0,23.5704,23.5923,23.5631,23.5704,51100.0
2013-08-15 14:30:00,32.33,32.36,32.33,32.35,37600.0,23.5704,23.5923,23.5704,23.585,37600.0
2013-08-15 14:35:00,32.36,32.38,32.35,32.38,27300.0,23.5923,23.6069,23.585,23.6069,27300.0
2013-08-15 14:40:00,32.38,32.43,32.38,32.41,55300.0,23.6069,23.6433,23.6069,23.6287,55300.0
2013-08-15 14:45:00,32.42,32.43,32.38,32.38,60000.0,23.636,23.6433,23.6069,23.6069,60000.0
2013-08-15 14:50:00,32.38,32.39,32.37,32.37,53400.0,23.6069,23.6142,23.5996,23.5996,53400.0
2013-08-15 14:55:00,32.38,32.39,32.36,32.38,53500.0,23.6069,23.6142,23.5923,23.6069,53500.0
2013-08-15 15:00:00,32.38,32.42,32.37,32.41,87700.0,23.6069,23.636,23.5996,23.6287,87700.0
2013-08-15 15:05:00,32.41,32.44,32.41,32.42,81300.0,23.6287,23.6506,23.6287,23.636,81300.0
2013-08-15 15:10:00,32.42,32.43,32.41,32.41,95000.0,23.636,23.6433,23.6287,23.6287,95000.0
2013-08-15 15:15:00,32.41,32.44,32.41,32.43,153200.0,23.6287,23.6506,23.6287,23.6433,153200.0
2013-08-15 15:20:00,32.43,32.48,32.42,32.48,101300.0,23.6433,23.6798,23.636,23.6798,101300.0
2013-08-15 15:25:00,32.48,32.48,32.45,32.48,56900.0,23.6798,23.6798,23.6579,23.6798,56900.0
2013-08-15 15:30:00,32.48,32.53,32.47,32.49,166900.0,23.6798,23.7162,23.6725,23.6871,166900.0
2013-08-15 15:35:00,32.49,32.54,32.49,32.54,111600.0,23.6871,23.7235,23.6871,23.7235,111600.0
2013-08-15 15:40:00,32.54,32.59,32.53,32.59,90500.0,23.7235,23.76,23.7162,23.76,90500.0
2013-08-15 15:45:00,32.58,32.59,32.49,32.53,431900.0,23.7527,23.76,23.6871,23.7162,431900.0
2013-08-15 15:50:00,32.53,32.56,32.52,32.54,112300.0,23.7162,23.7381,23.7089,23.7235,112300.0
2013-08-15 15:55:00,32.53,32.54,32.48,32.48,158800.0,23.7162,23.7235,23.6798,23.6798,158800.0
2013-08-16 09:30:00,32.36,32.47,32.3,32.36,269900.0,23.5923,23.6725,23.5486,23.5923,269900.0
2013-08-16 09:35:00,32.35,32.41,32.31,32.33,14200.0,23.585,23.6287,23.5558,23.5704,14200.0
2013-08-16 09:40:00,32.32,32.33,32.2,32.23,76700.0,23.5631,23.5704,23.4756,23.4975,76700.0
2013-08-16 09:45:00,32.22,32.33,32.21,32.32,34100.0,23.4902,23.5704,23.4829,23.5631,34100.0
2013-08-16 09:50:00,32.32,32.33,32.27,32.3,54200.0,23.5631,23.5704,23.5267,23.5486,54200.0
2013-08-16 09:55:00,32.29,32.29,32.21,32.28,66600.0,23.5413,23.5413,23.4829,23.534,66600.0
2013-08-16 10:00:00,32.28,32.31,32.27,32.29,59300.0,23.534,23.5558,23.5267,23.5413,59300.0
2013-08-16 10:05:00,32.3,32.39,32.3,32.38,46200.0,23.5486,23.6142,23.5486,23.6069,46200.0
2013-08-16 10:10:00,32.38,32.45,32.37,32.45,70700.0,23.6069,23.6579,23.5996,23.6579,70700.0
2013-08-16 10:15:00,32.44,32.46,32.43,32.43,33400.0,23.6506,23.6652,23.6433,23.6433,33400.0
2013-08-16 10:20:00,32.43,32.47,32.43,32.46,34200.0,23.6433,23.6725,23.6433,23.6652,34200.0
2013-08-16 10:25:00,32.45,32.48,32.45,32.48,26300.0,23.6579,23.6798,23.6579,23.6798,26300.0
2013-08-16 10:30:00,32.49,32.55,32.48,32.55,84500.0,23.6871,23.7308,23.6798,23.7308,84500.0
2013-08-16 10:35:00,32.55,32.59,32.55,32.59,30300.0,23.7308,23.76,23.7308,23.76,30300.0
2013-08-16 10:40:00,32.58,32.59,32.52,32.55,37200.0,23.7527,23.76,23.7089,23.7308,37200.0
2013-08-16 10:45:00,32.54,32.58,32.54,32.58,23700.0,23.7235,23.7527,23.7235,23.7527,23700.0
2013-08-16 10:50:00,32.58,32.64,32.57,32.62,43500.0,23.7527,23.7964,23.7454,23.7818,43500.0
2013-08-16 10:55:00,32.62,32.67,32.62,32.66,45400.0,23.7818,23.8183,23.7818,23.811,45400.0
2013-08-16 11:00:00,32.66,32.67,32.64,32.65,39500.0,23.811,23.8183,23.7964,23.8037,39500.0
2013-08-16 11:05:00,32.66,32.66,32.62,32.62,46600.0,23.811,23.811,23.7818,23.7818,46600.0
2013-08-16 11:10:00,32.61,32.62,32.56,32.58,31000.0,23.7746,23.7818,23.7381,23.7527,31000.0
2013-08-16 11:15:00,32.58,32.59,32.56,32.56,44300.0,23.7527,23.76,23.7381,23.7381,44300.0
2013-08-16 11:20:00,32.56,32.58,32.53,32.58,46300.0,23.7381,23.7527,23.7162,23.7527,46300.0
2013-08-16 11:25:00,32.57,32.58,32.55,32.56,26000.0,23.7454,23.7527,23.7308,23.7381,26000.0
2013-08-16 11:30:00,32.56,32.56,32.54,32.55,20900.0,23.7381,23.7381,23.7235,23.7308,20900.0
2013-08-16 11:35:00,32.55,32.56,32.54,32.55,28800.0,23.7308,23.7381,23.7235,23.7308,28800.0
2013-08-16 11:40:00,32.54,32.63,32.54,32.62,79400.0,23.7235,23.7891,23.7235,23.7818,79400.0
2013-08-16 11:45:00,32.62,32.63,32.62,32.63,16200.0,23.7818,23.7891,23.7818,23.7891,16200.0
2013-08-16 11:50:00,32.62,32.65,32.62,32.64,29400.0,23.7818,23.8037,23.7818,23.7964,29400.0
2013-08-16 11:55:00,32.65,32.65,32.64,32.64,31900.0,23.8037,23.8037,23.7964,23.7964,31900.0
2013-08-16 12:00:00,32.64,32.65,32.64,32.65,37700.0,23.7964,23.8037,23.7964,23.8037,37700.0
2013-08-16 12:05:00,32.64,32.65,32.63,32.63,26100.0,23.7964,23.8037,23.7891,23.7891,26100.0
2013-08-16 12:10:00,32.64,32.64,32.61,32.61,18700.0,23.7964,23.7964,23.7746,23.7746,18700.0
2013-08-16 12:15:00,32.62,32.63,32.61,32.62,34700.0,23.7818,23.7891,23.7746,23.7818,34700.0
2013-08-16 12:20:00,32.62,32.62,32.52,32.52,27900.0,23.7818,23.7818,23.7089,23.7089,27900.0
2013-08-16 12:25:00,32.51,32.52,32.49,32.51,18000.0,23.7017,23.7089,23.6871,23.7017,18000.0
2013-08-16 12:30:00,32.51,32.53,32.51,32.52,24000.0,23.7017,23.7162,23.7017,23.7089,24000.0
2013-08-16 12:35:00,32.52,32.52,32.51,32.51,25300.0,23.7089,23.7089,23.7017,23.7017,25300.0
2013-08-16 12:40:00,32.51,32.52,32.51,32.51,12200.0,23.7017,23.7089,23.7017,23.7017,12200.0
2013-08-16 12:45:00,32.52,32.52,32.48,32.48,24500.0,23.7089,23.7089,23.6798,23.6798,24500.0
2013-08-16 12:50:00,32.48,32.49,32.48,32.48,11300.0,23.6798,23.6871,23.6798,23.6798,11300.0
2013-08-16 12:55:00,32.48,32.52,32.48,32.48,32600.0,23.6798,23.7089,23.6798,23.6798,32600.0
2013-08-16 13:00:00,32.49,32.49,32.45,32.48,20100.0,23.6871,23.6871,23.6579,23.6798,20100.0
2013-08-16 13:05:00,32.48,32.48,32.42,32.42,21300.0,23.6798,23.6798,23.636,23.636,21300.0
2013-08-16 13:10:00,32.42,32.43,32.39,32.4,14100.0,23.636,23.6433,23.6142,23.6215,14100.0
2013-08-16 13:15:00,32.39,32.4,32.38,32.39,28200.0,23.6142,23.6215,23.6069,23.6142,28200.0
2013-08-16 13:20:00,32.39,32.4,32.37,32.39,42600.0,23.6142,23.6215,23.5996,23.6142,42600.0
2013-08-16 13:25:00,32.39,32.42,32.38,32.41,25200.0,23.6142,23.636,23.6069,23.6287,25200.0
2013-08-16 13:30:00,32.4,32.41,32.39,32.4,15800.0,23.6215,23.6287,23.6142,23.6215,15800.0
2013-08-16 13:35:00,32.4,32.4,32.37,32.39,67000.0,23.6215,23.6215,23.5996,23.6142,67000.0
2013-08-16 13:40:00,32.4,32.4,32.38,32.38,18800.0,23.6215,23.6215,23.6069,23.6069,18800.0
2013-08-16 13:45:00,32.39,32.4,32.37,32.37,10800.0,23.6142,23.6215,23.5996,23.5996,10800.0
2013-08-16 13:50:00,32.37,32.4,32.37,32.39,15100.0,23.5996,23.6215,23.5996,23.6142,15100.0
2013-08-16 13:55:00,32.4,32.41,32.39,32.39,27600.0,23.6215,23.6287,23.6142,23.6142,27600.0
2013-08-16 14:00:00,32.4,32.42,32.4,32.41,45400.0,23.6215,23.636,23.6215,23.6287,45400.0
2013-08-16 14:05:00,32.41,32.44,32.41,32.42,25700.0,23.6287,23.6506,23.6287,23.636,25700.0
2013-08-16 14:10:00,32.42,32.43,32.41,32.43,33400.0,23.636,23.6433,23.6287,23.6433,33400.0
2013-08-16 14:15:00,32.42,32.43,32.39,32.39,19800.0,23.636,23.6433,23.6142,23.6142,19800.0
2013-08-16 14:20:00,32.4,32.46,32.4,32.45,40200.0,23.6215,23.6652,23.6215,23.6579,40200.0
2013-08-16 14:25:00,32.44,32.45,32.43,32.45,26600.0,23.6506,23.6579,23.6433,23.6579,26600.0
2013-08-16 14:30:00,32.45,32.45,32.42,32.43,27200.0,23.6579,23.6579,23.636,23.6433,27200.0
2013-08-16 14:35:00,32.42,32.44,32.42,32.44,23600.0,23.636,23.6506,23.636,23.6506,23600.0
2013-08-16 14:40:00,32.44,32.47,32.43,32.47,25600.0,23.6506,23.6725,23.6433,23.6725,25600.0
2013-08-16 14:45:00,32.47,32.5,32.46,32.5,39200.0,23.6725,23.6944,23.6652,23.6944,39200.0
2013-08-16 14:50:00,32.5,32.54,32.49,32.5,60600.0,23.6944,23.7235,23.6871,23.6944,60600.0
2013-08-16 14:55:00,32.51,32.52,32.49,32.51,28500.0,23.7017,23.7089,23.6871,23.7017,28500.0
2013-08-16 15:00:00,32.52,32.53,32.51,32.53,32600.0,23.7089,23.7162,23.7017,23.7162,32600.0
2013-08-16 15:05:00,32.53,32.56,32.52,32.54,38500.0,23.7162,23.7381,23.7089,23.7235,38500.0
2013-08-16 15:10:00,32.54,32.56,32.54,32.54,20800.0,23.7235,23.7381,23.7235,23.7235,20800.0
2013-08-16 15:15:00,32.55,32.55,32.54,32.54,28700.0,23.7308,23.7308,23.7235,23.7235,28700.0
2013-08-16 15:20:00,32.53,32.54,32.52,32.54,34700.0,23.7162,23.7235,23.7089,23.7235,34700.0
2013-08-16 15:25:00,32.54,32.54,32.53,32.54,20900.0,23.7235,23.7235,23.7162,23.7235,20900.0
2013-08-16 15:30:00,32.54,32.55,32.54,32.55,39300.0,23.7235,23.7308,23.7235,23.7308,39300.0
2013-08-16 15:35:00,32.55,32.57,32.53,32.57,53500.0,23.7308,23.7454,23.7162,23.7454,53500.0
2013-08-16 15:40:00,32.57,32.57,32.5,32.5,44100.0,23.7454,23.7454,23.6944,23.6944,44100.0
2013-08-16 15:45:00,32.51,32.52,32.5,32.5,62900.0,23.7017,23.7089,23.6944,23.6944,62900.0
2013-08-16 15:50:00,32.5,32.51,32.45,32.46,77400.0,23.6944,23.7017,23.6579,23.6652,77400.0
2013-08-16 15:55:00,32.47,32.47,32.44,32.44,144600.0,23.6725,23.6725,23.6506,23.6506,144600.0
2013-08-19 09:30:00,32.37,32.46,32.34,32.44,60000.0,23.5996,23.6652,23.5777,23.6506,60000.0
2013-08-19 09:35:00,32.42,32.5,32.42,32.49,24400.0,23.636,23.6944,23.636,23.6871,24400.0
2013-08-19 09:40:00,32.5,32.52,32.49,32.5,27600.0,23.6944,23.7089,23.6871,23.6944,27600.0
2013-08-19 09:45:00,32.5,32.54,32.47,32.53,45600.0,23.6944,23.7235,23.6725,23.7162,45600.0
2013-08-19 09:50:00,32.53,32.55,32.49,32.54,41400.0,23.7162,23.7308,23.6871,23.7235,41400.0
2013-08-19 09:55:00,32.55,32.62,32.55,32.6,22700.0,23.7308,23.7818,23.7308,23.7673,22700.0
2013-08-19 10:00:00,32.61,32.64,32.59,32.6,49700.0,23.7746,23.7964,23.76,23.7673,49700.0
2013-08-19 10:05:00,32.6,32.66,32.6,32.63,33400.0,23.7673,23.811,23.7673,23.7891,33400.0
2013-08-19 10:10:00,32.62,32.62,32.58,32.59,13000.0,23.7818,23.7818,23.7527,23.76,13000.0
2013-08-19 10:15:00,32.58,32.64,32.58,32.63,56200.0,23.7527,23.7964,23.7527,23.7891,56200.0
2013-08-19 10:20:00,32.63,32.64,32.61,32.61,28800.0,23.7891,23.7964,23.7746,23.7746,28800.0
2013-08-19 10:25:00,32.62,32.65,32.62,32.65,33000.0,23.7818,23.8037,23.7818,23.8037,33000.0
2013-08-19 10:30:00,32.66,32.66,32.63,32.66,25700.0,23.811,23.811,23.7891,23.811,25700.0
2013-08-19 10:35:00,32.66,32.66,32.64,32.66,50200.0,23.811,23.811,23.7964,23.811,50200.0
2013-08-19 10:40:00,32.65,32.66,32.63,32.65,41100.0,23.8037,23.811,23.7891,23.8037,41100.0
2013-08-19 10:45:00,32.64,32.65,32.59,32.59,35700.0,23.7964,23.8037,23.76,23.76,35700.0
2013-08-19 10:50:00,32.59,32.6,32.58,32.6,32700.0,23.76,23.7673,23.7527,23.7673,32700.0
2013-08-19 10:55:00,32.59,32.59,32.54,32.54,38400.0,23.76,23.76,23.7235,23.7235,38400.0
2013-08-19 11:00:00,32.55,32.6,32.55,32.56,44900.0,23.7308,23.7673,23.7308,23.7381,44900.0
2013-08-19 11:05:00,32.56,32.61,32.56,32.61,16200.0,23.7381,23.7746,23.7381,23.7746,16200.0
2013-08-19 11:10:00,32.61,32.64,32.61,32.63,19900.0,23.7746,23.7964,23.7746,23.7891,19900.0
2013-08-19 11:15:00,32.63,32.63,32.61,32.63,21000.0,23.7891,23.7891,23.7746,23.7891,21000.0
2013-08-19 11:20:00,32.63,32.64,32.61,32.62,19700.0,23.7891,23.7964,23.7746,23.7818,19700.0
2013-08-19 11:25:00,32.61,32.61,32.59,32.61,20000.0,23.7746,23.7746,23.76,23.7746,20000.0
2013-08-19 11:30:00,32.6,32.6,32.56,32.59,22500.0,23.7673,23.7673,23.7381,23.76,22500.0
2013-08-19 11:35:00,32.59,32.59,32.56,32.56,16200.0,23.76,23.76,23.7381,23.7381,16200.0
2013-08-19 11:40:00,32.57,32.57,32.55,32.55,16300.0,23.7454,23.7454,23.7308,23.7308,16300.0
2013-08-19 11:45:00,32.54,32.58,32.54,32.55,23500.0,23.7235,23.7527,23.7235,23.7308,23500.0
2013-08-19 11:50:00,32.56,32.57,32.55,32.57,10200.0,23.7381,23.7454,23.7308,23.7454,10200.0
2013-08-19 11:55:00,32.56,32.58,32.55,32.55,47100.0,23.7381,23.7527,23.7308,23.7308,47100.0
2013-08-19 12:00:00,32.55,32.55,32.51,32.55,44600.0,23.7308,23.7308,23.7017,23.7308,44600.0
2013-08-19 12:05:00,32.55,32.56,32.54,32.55,17200.0,23.7308,23.7381,23.7235,23.7308,17200.0
2013-08-19 12:10:00,32.56,32.56,32.54,32.55,13000.0,23.7381,23.7381,23.7235,23.7308,13000.0
2013-08-19 12:15:00,32.55,32.57,32.55,32.56,14500.0,23.7308,23.7454,23.7308,23.7381,14500.0
2013-08-19 12:20:00,32.56,32.56,32.55,32.56,17300.0,23.7381,23.7381,23.7308,23.7381,17300.0
2013-08-19 12:25:00,32.55,32.59,32.55,32.58,20200.0,23.7308,23.76,23.7308,23.7527,20200.0
2013-08-19 12:30:00,32.58,32.58,32.57,32.57,10600.0,23.7527,23.7527,23.7454,23.7454,10600.0
2013-08-19 12:35:00,32.57,32.57,32.55,32.56,10800.0,23.7454,23.7454,23.7308,23.7381,10800.0
2013-08-19 12:40:00,32.56,32.59,32.56,32.59,10500.0,23.7381,23.76,23.7381,23.76,10500.0
2013-08-19 12:45:00,32.59,32.59,32.58,32.59,15200.0,23.76,23.76,23.7527,23.76,15200.0
2013-08-19 12:50:00,32.6,32.6,32.55,32.58,21300.0,23.7673,23.7673,23.7308,23.7527,21300.0
2013-08-19 12:55:00,32.58,32.58,32.57,32.58,15000.0,23.7527,23.7527,23.7454,23.7527,15000.0
2013-08-19 13:00:00,32.58,32.58,32.57,32.57,7500.0,23.7527,23.7527,23.7454,23.7454,7500.0
2013-08-19 13:05:00,32.58,32.58,32.56,32.56,11100.0,23.7527,23.7527,23.7381,23.7381,11100.0
2013-08-19 13:10:00,32.57,32.59,32.56,32.58,19300.0,23.7454,23.76,23.7381,23.7527,19300.0
2013-08-19 13:15:00,32.57,32.57,32.54,32.57,14600.0,23.7454,23.7454,23.7235,23.7454,14600.0
2013-08-19 13:20:00,32.57,32.57,32.55,32.55,12900.0,23.7454,23.7454,23.7308,23.7308,12900.0
2013-08-19 13:25:00,32.55,32.55,32.51,32.52,47500.0,23.7308,23.7308,23.7017,23.7089,47500.0
2013-08-19 13:30:00,32.52,32.53,32.5,32.51,35200.0,23.7089,23.7162,23.6944,23.7017,35200.0
2013-08-19 13:35:00,32.51,32.51,32.49,32.5,29400.0,23.7017,23.7017,23.6871,23.6944,29400.0
2013-08-19 13:40:00,32.5,32.51,32.49,32.51,24200.0,23.6944,23.7017,23.6871,23.7017,24200.0
2013-08-19 13:45:00,32.5,32.51,32.5,32.51,9700.0,23.6944,23.7017,23.6944,23.7017,9700.0
2013-08-19 13:50:00,32.51,32.54,32.5,32.54,23700.0,23.7017,23.7235,23.6944,23.7235,23700.0
2013-08-19 13:55:00,32.53,32.54,32.51,32.51,14000.0,23.7162,23.7235,23.7017,23.7017,14000.0
2013-08-19 14:00:00,32.52,32.52,32.51,32.52,11500.0,23.7089,23.7089,23.7017,23.7089,11500.0
2013-08-19 14:05:00,32.51,32.52,32.5,32.51,17700.0,23.7017,23.7089,23.6944,23.7017,17700.0
2013-08-19 14:10:00,32.52,32.52,32.51,32.52,17100.0,23.7089,23.7089,23.7017,23.7089,17100.0
2013-08-19 14:15:00,32.52,32.55,32.51,32.55,25400.0,23.7089,23.7308,23.7017,23.7308,25400.0
2013-08-19 14:20:00,32.55,32.55,32.51,32.52,27500.0,23.7308,23.7308,23.7017,23.7089,27500.0
2013-08-19 14:25:00,32.52,32.56,32.51,32.55,26500.0,23.7089,23.7381,23.7017,23.7308,26500.0
2013-08-19 14:30:00,32.55,32.55,32.51,32.53,35800.0,23.7308,23.7308,23.7017,23.7162,35800.0
2013-08-19 14:35:00,32.52,32.53,32.52,32.52,18800.0,23.7089,23.7162,23.7089,23.7089,18800.0
2013-08-19 14:40:00,32.53,32.56,32.52,32.55,21500.0,23.7162,23.7381,23.7089,23.7308,21500.0
2013-08-19 14:45:00,32.55,32.56,32.54,32.54,20600.0,23.7308,23.7381,23.7235,23.7235,20600.0
2013-08-19 14:50:00,32.55,32.55,32.54,32.54,28800.0,23.7308,23.7308,23.7235,23.7235,28800.0
2013-08-19 14:55:00,32.54,32.54,32.52,32.54,17900.0,23.7235,23.7235,23.7089,23.7235,17900.0
2013-08-19 15:00:00,32.54,32.55,32.53,32.54,28000.0,23.7235,23.7308,23.7162,23.7235,28000.0
2013-08-19 15:05:00,32.53,32.54,32.51,32.51,38400.0,23.7162,23.7235,23.7017,23.7017,38400.0
2013-08-19 15:10:00,32.52,32.52,32.51,32.51,20900.0,23.7089,23.7089,23.7017,23.7017,20900.0
2013-08-19 15:15:00,32.51,32.54,32.51,32.53,49000.0,23.7017,23.7235,23.7017,23.7162,49000.0
2013-08-19 15:20:00,32.53,32.54,32.52,32.54,39400.0,23.7162,23.7235,23.7089,23.7235,39400.0
2013-08-19 15:25:00,32.54,32.55,32.53,32.53,41500.0,23.7235,23.7308,23.7162,23.7162,41500.0
2013-08-19 15:30:00,32.53,32.57,32.53,32.56,60200.0,23.7162,23.7454,23.7162,23.7381,60200.0
2013-08-19 15:35:00,32.56,32.57,32.54,32.55,65200.0,23.7381,23.7454,23.7235,23.7308,65200.0
2013-08-19 15:40:00,32.55,32.56,32.54,32.55,96000.0,23.7308,23.7381,23.7235,23.7308,96000.0
2013-08-19 15:45:00,32.55,32.58,32.54,32.56,65600.0,23.7308,23.7527,23.7235,23.7381,65600.0
2013-08-19 15:50:00,32.56,32.56,32.53,32.53,110100.0,23.7381,23.7381,23.7162,23.7162,110100.0
2013-08-19 15:55:00,32.53,32.54,32.5,32.5,196700.0,23.7162,23.7235,23.6944,23.6944,196700.0
2013-08-20 09:30:00,32.49,32.59,32.47,32.52,46500.0,23.6871,23.76,23.6725,23.7089,46500.0
2013-08-20 09:35:00,32.51,32.57,32.49,32.54,16600.0,23.7017,23.7454,23.6871,23.7235,16600.0
2013-08-20 09:40:00,32.53,32.55,32.47,32.53,21500.0,23.7162,23.7308,23.6725,23.7162,21500.0
2013-08-20 09:45:00,32.53,32.54,32.52,32.54,12800.0,23.7162,23.7235,23.7089,23.7235,12800.0
2013-08-20 09:50:00,32.53,32.58,32.51,32.58,19900.0,23.7162,23.7527,23.7017,23.7527,19900.0
2013-08-20 09:55:00,32.57,32.61,32.57,32.61,22800.0,23.7454,23.7746,23.7454,23.7746,22800.0
2013-08-20 10:00:00,32.62,32.64,32.59,32.63,38500.0,23.7818,23.7964,23.76,23.7891,38500.0
2013-08-20 10:05:00,32.64,32.69,32.63,32.69,34800.0,23.7964,23.8329,23.7891,23.8329,34800.0
2013-08-20 10:10:00,32.68,32.7,32.62,32.67,22500.0,23.8256,23.8402,23.7818,23.8183,22500.0
2013-08-20 10:15:00,32.67,32.73,32.67,32.72,39000.0,23.8183,23.862,23.8183,23.8548,39000.0
2013-08-20 10:20:00,32.72,32.73,32.71,32.72,27600.0,23.8548,23.862,23.8475,23.8548,27600.0
2013-08-20 10:25:00,32.72,32.74,32.71,32.71,29100.0,23.8548,23.8693,23.8475,23.8475,29100.0
2013-08-20 10:30:00,32.71,32.72,32.66,32.69,23400.0,23.8475,23.8548,23.811,23.8329,23400.0
2013-08-20 10:35:00,32.68,32.7,32.66,32.68,31800.0,23.8256,23.8402,23.811,23.8256,31800.0
2013-08-20 10:40:00,32.68,32.68,32.65,32.65,15800.0,23.8256,23.8256,23.8037,23.8037,15800.0
2013-08-20 10:45:00,32.66,32.69,32.65,32.69,41700.0,23.811,23.8329,23.8037,23.8329,41700.0
2013-08-20 10:50:00,32.7,32.71,32.65,32.69,19400.0,23.8402,23.8475,23.8037,23.8329,19400.0
2013-08-20 10:55:00,32.69,32.69,32.68,32.69,9900.0,23.8329,23.8329,23.8256,23.8329,9900.0
2013-08-20 11:00:00,32.69,32.69,32.65,32.65,36300.0,23.8329,23.8329,23.8037,23.8037,36300.0
2013-08-20 11:05:00,32.66,32.72,32.65,32.7,34700.0,23.811,23.8548,23.8037,23.8402,34700.0
2013-08-20 11:10:00,32.69,32.69,32.66,32.66,22400.0,23.8329,23.8329,23.811,23.811,22400.0
2013-08-20 11:15:00,32.67,32.67,32.65,32.65,17700.0,23.8183,23.8183,23.8037,23.8037,17700.0
2013-08-20 11:20:00,32.65,32.67,32.65,32.66,27800.0,23.8037,23.8183,23.8037,23.811,27800.0
2013-08-20 11:25:00,32.66,32.67,32.64,32.64,14300.0,23.811,23.8183,23.7964,23.7964,14300.0
2013-08-20 11:30:00,32.64,32.65,32.63,32.64,40300.0,23.7964,23.8037,23.7891,23.7964,40300.0
2013-08-20 11:35:00,32.65,32.68,32.64,32.66,48800.0,23.8037,23.8256,23.7964,23.811,48800.0
2013-08-20 11:40:00,32.67,32.67,32.64,32.65,15500.0,23.8183,23.8183,23.7964,23.8037,15500.0
2013-08-20 11:45:00,32.65,32.66,32.64,32.66,26500.0,23.8037,23.811,23.7964,23.811,26500.0
2013-08-20 11:50:00,32.65,32.69,32.65,32.69,27700.0,23.8037,23.8329,23.8037,23.8329,27700.0
2013-08-20 11:55:00,32.68,32.69,32.68,32.69,8300.0,23.8256,23.8329,23.8256,23.8329,8300.0
2013-08-20 12:00:00,32.68,32.69,32.67,32.68,23300.0,23.8256,23.8329,23.8183,23.8256,23300.0
2013-08-20 12:05:00,32.67,32.71,32.67,32.69,31200.0,23.8183,23.8475,23.8183,23.8329,31200.0
2013-08-20 12:10:00,32.68,32.69,32.68,32.68,6100.0,23.8256,23.8329,23.8256,23.8256,6100.0
2013-08-20 12:15:00,32.69,32.69,32.67,32.69,20400.0,23.8329,23.8329,23.8183,23.8329,20400.0
2013-08-20 12:20:00,32.69,32.69,32.67,32.68,24700.0,23.8329,23.8329,23.8183,23.8256,24700.0
2013-08-20 12:25:00,32.67,32.69,32.67,32.68,15400.0,23.8183,23.8329,23.8183,23.8256,15400.0
2013-08-20 12:30:00,32.67,32.68,32.67,32.68,10200.0,23.8183,23.8256,23.8183,23.8256,10200.0
2013-08-20 12:35:00,32.68,32.68,32.64,32.66,23800.0,23.8256,23.8256,23.7964,23.811,23800.0
2013-08-20 12:40:00,32.66,32.66,32.65,32.66,11300.0,23.811,23.811,23.8037,23.811,11300.0
2013-08-20 12:45:00,32.65,32.66,32.65,32.65,25100.0,23.8037,23.811,23.8037,23.8037,25100.0
2013-08-20 12:50:00,32.66,32.66,32.62,32.62,28600.0,23.811,23.811,23.7818,23.7818,28600.0
2013-08-20 12:55:00,32.63,32.64,32.62,32.64,31200.0,23.7891,23.7964,23.7818,23.7964,31200.0
2013-08-20 13:00:00,32.63,32.64,32.62,32.62,47400.0,23.7891,23.7964,23.7818,23.7818,47400.0
2013-08-20 13:05:00,32.62,32.63,32.62,32.63,14200.0,23.7818,23.7891,23.7818,23.7891,14200.0
2013-08-20 13:10:00,32.63,32.63,32.62,32.62,20700.0,23.7891,23.7891,23.7818,23.7818,20700.0
2013-08-20 13:15:00,32.62,32.63,32.57,32.57,54900.0,23.7818,23.7891,23.7454,23.7454,54900.0
2013-08-20 13:20:00,32.58,32.6,32.57,32.58,44800.0,23.7527,23.7673,23.7454,23.7527,44800.0
2013-08-20 13:25:00,32.58,32.59,32.57,32.58,18800.0,23.7527,23.76,23.7454,23.7527,18800.0
2013-08-20 13:30:00,32.59,32.59,32.58,32.59,28600.0,23.76,23.76,23.7527,23.76,28600.0
2013-08-20 13:35:00,32.58,32.6,32.58,32.6,28000.0,23.7527,23.7673,23.7527,23.7673,28000.0
2013-08-20 13:40:00,32.6,32.6,32.58,32.59,18800.0,23.7673,23.7673,23.7527,23.76,18800.0
2013-08-20 13:45:00,32.59,32.6,32.59,32.6,17900.0,23.76,23.7673,23.76,23.7673,17900.0
2013-08-20 13:50:00,32.59,32.6,32.58,32.6,11500.0,23.76,23.7673,23.7527,23.7673,11500.0
2013-08-20 13:55:00,32.6,32.61,32.58,32.61,43700.0,23.7673,23.7746,23.7527,23.7746,43700.0
2013-08-20 14:00:00,32.6,32.61,32.58,32.58,17400.0,23.7673,23.7746,23.7527,23.7527,17400.0
2013-08-20 14:05:00,32.59,32.6,32.58,32.58,18700.0,23.76,23.7673,23.7527,23.7527,18700.0
2013-08-20 14:10:00,32.59,32.6,32.58,32.6,15000.0,23.76,23.7673,23.7527,23.7673,15000.0
2013-08-20 14:15:00,32.6,32.6,32.56,32.56,67400.0,23.7673,23.7673,23.7381,23.7381,67400.0
2013-08-20 14:20:00,32.57,32.58,32.56,32.57,44200.0,23.7454,23.7527,23.7381,23.7454,44200.0
2013-08-20 14:25:00,32.58,32.58,32.55,32.56,28200.0,23.7527,23.7527,23.7308,23.7381,28200.0
2013-08-20 14:30:00,32.57,32.58,32.56,32.56,30700.0,23.7454,23.7527,23.7381,23.7381,30700.0
2013-08-20 14:35:00,32.56,32.57,32.55,32.56,35400.0,23.7381,23.7454,23.7308,23.7381,35400.0
2013-08-20 14:40:00,32.55,32.56,32.54,32.55,22900.0,23.7308,23.7381,23.7235,23.7308,22900.0
2013-08-20 14:45:00,32.55,32.55,32.53,32.54,33100.0,23.7308,23.7308,23.7162,23.7235,33100.0
2013-08-20 14:50:00,32.54,32.55,32.53,32.55,31000.0,23.7235,23.7308,23.7162,23.7308,31000.0
2013-08-20 14:55:00,32.54,32.55,32.52,32.52,37700.0,23.7235,23.7308,23.7089,23.7089,37700.0
2013-08-20 15:00:00,32.52,32.54,32.52,32.54,23700.0,23.7089,23.7235,23.7089,23.7235,23700.0
2013-08-20 15:05:00,32.54,32.55,32.53,32.55,19500.0,23.7235,23.7308,23.7162,23.7308,19500.0
2013-08-20 15:10:00,32.55,32.55,32.53,32.54,19400.0,23.7308,23.7308,23.7162,23.7235,19400.0
2013-08-20 15:15:00,32.54,32.56,32.53,32.56,40200.0,23.7235,23.7381,23.7162,23.7381,40200.0
2013-08-20 15:20:00,32.56,32.56,32.54,32.54,32600.0,23.7381,23.7381,23.7235,23.7235,32600.0
2013-08-20 15:25:00,32.54,32.56,32.54,32.55,36400.0,23.7235,23.7381,23.7235,23.7308,36400.0
2013-08-20 15:30:00,32.55,32.55,32.53,32.54,37100.0,23.7308,23.7308,23.7162,23.7235,37100.0
2013-08-20 15:35:00,32.53,32.57,32.53,32.55,51100.0,23.7162,23.7454,23.7162,23.7308,51100.0
2013-08-20 15:40:00,32.56,32.56,32.51,32.52,45600.0,23.7381,23.7381,23.7017,23.7089,45600.0
2013-08-20 15:45:00,32.52,32.52,32.47,32.49,88200.0,23.7089,23.7089,23.6725,23.6871,88200.0
2013-08-20 15:50:00,32.49,32.49,32.48,32.49,46400.0,23.6871,23.6871,23.6798,23.6871,46400.0
2013-08-20 15:55:00,32.48,32.49,32.42,32.44,345300.0,23.6798,23.6871,23.636,23.6506,345300.0
2013-08-21 09:30:00,32.41,32.44,32.34,32.34,70300.0,23.6287,23.6506,23.5777,23.5777,70300.0
2013-08-21 09:35:00,32.34,32.45,32.34,32.43,30600.0,23.5777,23.6579,23.5777,23.6433,30600.0
2013-08-21 09:40:00,32.44,32.45,32.41,32.42,40800.0,23.6506,23.6579,23.6287,23.636,40800.0
2013-08-21 09:45:00,32.42,32.45,32.41,32.41,29200.0,23.636,23.6579,23.6287,23.6287,29200.0
2013-08-21 09:50:00,32.4,32.41,32.35,32.38,60700.0,23.6215,23.6287,23.585,23.6069,60700.0
2013-08-21 09:55:00,32.38,32.4,32.34,32.36,59400.0,23.6069,23.6215,23.5777,23.5923,59400.0
2013-08-21 10:00:00,32.37,32.39,32.35,32.38,24500.0,23.5996,23.6142,23.585,23.6069,24500.0
2013-08-21 10:05:00,32.38,32.38,32.33,32.34,18800.0,23.6069,23.6069,23.5704,23.5777,18800.0
2013-08-21 10:10:00,32.33,32.35,32.31,32.31,19200.0,23.5704,23.585,23.5558,23.5558,19200.0
2013-08-21 10:15:00,32.31,32.34,32.3,32.3,27600.0,23.5558,23.5777,23.5486,23.5486,27600.0
2013-08-21 10:20:00,32.31,32.33,32.28,32.31,26900.0,23.5558,23.5704,23.534,23.5558,26900.0
2013-08-21 10:25:00,32.31,32.31,32.28,32.28,11100.0,23.5558,23.5558,23.534,23.534,11100.0
2013-08-21 10:30:00,32.28,32.29,32.25,32.29,15700.0,23.534,23.5413,23.5121,23.5413,15700.0
2013-08-21 10:35:00,32.29,32.3,32.25,32.3,21100.0,23.5413,23.5486,23.5121,23.5486,21100.0
2013-08-21 10:40:00,32.3,32.34,32.28,32.34,22400.0,23.5486,23.5777,23.534,23.5777,22400.0
2013-08-21 10:45:00,32.34,32.37,32.33,32.35,13700.0,23.5777,23.5996,23.5704,23.585,13700.0
2013-08-21 10:50:00,32.34,32.4,32.34,32.36,16500.0,23.5777,23.6215,23.5777,23.5923,16500.0
2013-08-21 10:55:00,32.35,32.38,32.35,32.37,7400.0,23.585,23.6069,23.585,23.5996,7400.0
2013-08-21 11:00:00,32.36,32.36,32.33,32.35,23200.0,23.5923,23.5923,23.5704,23.585,23200.0
2013-08-21 11:05:00,32.35,32.36,32.34,32.35,14600.0,23.585,23.5923,23.5777,23.585,14600.0
2013-08-21 11:10:00,32.35,32.39,32.34,32.39,33100.0,23.585,23.6142,23.5777,23.6142,33100.0
2013-08-21 11:15:00,32.39,32.42,32.37,32.39,39400.0,23.6142,23.636,23.5996,23.6142,39400.0
2013-08-21 11:20:00,32.39,32.41,32.38,32.41,38600.0,23.6142,23.6287,23.6069,23.6287,38600.0
2013-08-21 11:25:00,32.41,32.41,32.39,32.39,34700.0,23.6287,23.6287,23.6142,23.6142,34700.0
2013-08-21 11:30:00,32.39,32.41,32.37,32.41,16100.0,23.6142,23.6287,23.5996,23.6287,16100.0
2013-08-21 11:35:00,32.4,32.42,32.38,32.4,26000.0,23.6215,23.636,23.6069,23.6215,26000.0
2013-08-21 11:40:00,32.4,32.4,32.37,32.38,12200.0,23.6215,23.6215,23.5996,23.6069,12200.0
2013-08-21 11:45:00,32.38,32.38,32.34,32.34,28000.0,23.6069,23.6069,23.5777,23.5777,28000.0
2013-08-21 11:50:00,32.35,32.35,32.33,32.34,18100.0,23.585,23.585,23.5704,23.5777,18100.0
2013-08-21 11:55:00,32.34,32.34,32.32,32.34,13300.0,23.5777,23.5777,23.5631,23.5777,13300.0
2013-08-21 12:00:00,32.34,32.34,32.3,32.3,10800.0,23.5777,23.5777,23.5486,23.5486,10800.0
2013-08-21 12:05:00,32.3,32.3,32.27,32.27,6300.0,23.5486,23.5486,23.5267,23.5267,6300.0
2013-08-21 12:10:00,32.27,32.3,32.27,32.29,30100.0,23.5267,23.5486,23.5267,23.5413,30100.0
2013-08-21 12:15:00,32.3,32.34,32.29,32.32,11100.0,23.5486,23.5777,23.5413,23.5631,11100.0
2013-08-21 12:20:00,32.33,32.35,32.32,32.35,8300.0,23.5704,23.585,23.5631,23.585,8300.0
2013-08-21 12:25:00,32.34,32.37,32.34,32.37,10900.0,23.5777,23.5996,23.5777,23.5996,10900.0
2013-08-21 12:30:00,32.36,32.37,32.33,32.36,12500.0,23.5923,23.5996,23.5704,23.5923,12500.0
2013-08-21 12:35:00,32.36,32.39,32.35,32.38,25000.0,23.5923,23.6142,23.585,23.6069,25000.0
2013-08-21 12:40:00,32.38,32.4,32.37,32.4,11500.0,23.6069,23.6215,23.5996,23.6215,11500.0
2013-08-21 12:45:00,32.41,32.42,32.4,32.41,16200.0,23.6287,23.636,23.6215,23.6287,16200.0
2013-08-21 12:50:00,32.42,32.44,32.41,32.44,13900.0,23.636,23.6506,23.6287,23.6506,13900.0
2013-08-21 12:55:00,32.44,32.45,32.41,32.41,16200.0,23.6506,23.6579,23.6287,23.6287,16200.0
2013-08-21 13:00:00,32.41,32.42,32.4,32.4,34700.0,23.6287,23.636,23.6215,23.6215,34700.0
2013-08-21 13:05:00,32.4,32.41,32.39,32.4,16700.0,23.6215,23.6287,23.6142,23.6215,16700.0
2013-08-21 13:10:00,32.4,32.42,32.4,32.41,9500.0,23.6215,23.636,23.6215,23.6287,9500.0
2013-08-21 13:15:00,32.42,32.43,32.41,32.41,10000.0,23.636,23.6433,23.6287,23.6287,10000.0
2013-08-21 13:20:00,32.41,32.42,32.4,32.41,8900.0,23.6287,23.636,23.6215,23.6287,8900.0
2013-08-21 13:25:00,32.4,32.41,32.4,32.4,5200.0,23.6215,23.6287,23.6215,23.6215,5200.0
2013-08-21 13:30:00,32.4,32.4,32.38,32.39,15700.0,23.6215,23.6215,23.6069,23.6142,15700.0
2013-08-21 13:35:00,32.39,32.39,32.38,32.38,4500.0,23.6142,23.6142,23.6069,23.6069,4500.0
2013-08-21 13:40:00,32.38,32.39,32.37,32.37,14400.0,23.6069,23.6142,23.5996,23.5996,14400.0
2013-08-21 13:45:00,32.38,32.38,32.34,32.36,14500.0,23.6069,23.6069,23.5777,23.5923,14500.0
2013-08-21 13:50:00,32.36,32.38,32.36,32.38,7200.0,23.5923,23.6069,23.5923,23.6069,7200.0
2013-08-21 13:55:00,32.38,32.38,32.34,32.35,14700.0,23.6069,23.6069,23.5777,23.585,14700.0
2013-08-21 14:00:00,32.35,32.36,32.21,32.23,49200.0,23.585,23.5923,23.4829,23.4975,49200.0
2013-08-21 14:05:00,32.22,32.22,32.12,32.17,40700.0,23.4902,23.4902,23.4173,23.4538,40700.0
2013-08-21 14:10:00,32.17,32.21,32.15,32.16,28900.0,23.4538,23.4829,23.4392,23.4465,28900.0
2013-08-21 14:15:00,32.16,32.2,32.15,32.16,36400.0,23.4465,23.4756,23.4392,23.4465,36400.0
2013-08-21 14:20:00,32.16,32.16,32.11,32.14,29900.0,23.4465,23.4465,23.41,23.4319,29900.0
2013-08-21 14:25:00,32.15,32.19,32.15,32.16,21800.0,23.4392,23.4684,23.4392,23.4465,21800.0
2013-08-21 14:30:00,32.16,32.18,32.12,32.15,163900.0,23.4465,23.4611,23.4173,23.4392,163900.0
2013-08-21 14:35:00,32.14,32.18,32.13,32.15,130300.0,23.4319,23.4611,23.4246,23.4392,130300.0
2013-08-21 14:40:00,32.14,32.2,32.14,32.17,39600.0,23.4319,23.4756,23.4319,23.4538,39600.0
2013-08-21 14:45:00,32.18,32.27,32.18,32.24,90300.0,23.4611,23.5267,23.4611,23.5048,90300.0
2013-08-21 14:50:00,32.24,32.25,32.2,32.2,39500.0,23.5048,23.5121,23.4756,23.4756,39500.0
2013-08-21 14:55:00,32.21,32.24,32.17,32.17,40800.0,23.4829,23.5048,23.4538,23.4538,40800.0
2013-08-21 15:00:00,32.18,32.18,32.14,32.14,53300.0,23.4611,23.4611,23.4319,23.4319,53300.0
2013-08-21 15:05:00,32.15,32.15,32.08,32.09,109200.0,23.4392,23.4392,23.3882,23.3954,109200.0
2013-08-21 15:10:00,32.08,32.16,32.07,32.15,57500.0,23.3882,23.4465,23.3809,23.4392,57500.0
2013-08-21 15:15:00,32.15,32.16,32.13,32.13,53400.0,23.4392,23.4465,23.4246,23.4246,53400.0
2013-08-21 15:20:00,32.13,32.15,32.12,32.14,27500.0,23.4246,23.4392,23.4173,23.4319,27500.0
2013-08-21 15:25:00,32.13,32.16,32.11,32.11,20000.0,23.4246,23.4465,23.41,23.41,20000.0
2013-08-21 15:30:00,32.12,32.16,32.11,32.16,37800.0,23.4173,23.4465,23.41,23.4465,37800.0
2013-08-21 15:35:00,32.16,32.17,32.1,32.1,31200.0,23.4465,23.4538,23.4027,23.4027,31200.0
2013-08-21 15:40:00,32.1,32.11,32.06,32.07,74000.0,23.4027,23.41,23.3736,23.3809,74000.0
2013-08-21 15:45:00,32.07,32.07,32.02,32.03,103500.0,23.3809,23.3809,23.3444,23.3517,103500.0
2013-08-21 15:50:00,32.03,32.04,32.01,32.02,96400.0,23.3517,23.359,23.3371,23.3444,96400.0
2013-08-21 15:55:00,32.02,32.02,31.95,31.99,521700.0,23.3444,23.3444,23.2934,23.3225,521700.0
2013-08-22 09:30:00,32.08,32.08,31.9,31.92,79900.0,23.3882,23.3882,23.2569,23.2715,79900.0
2013-08-22 09:35:00,31.92,31.97,31.86,31.87,41400.0,23.2715,23.308,23.2278,23.2351,41400.0
2013-08-22 09:40:00,31.87,31.9,31.81,31.82,82200.0,23.2351,23.2569,23.1913,23.1986,82200.0
2013-08-22 09:45:00,31.83,31.86,31.76,31.85,147800.0,23.2059,23.2278,23.1549,23.2205,147800.0
2013-08-22 09:50:00,31.85,31.99,31.79,31.97,140100.0,23.2205,23.3225,23.1767,23.308,140100.0
2013-08-22 09:55:00,31.97,32.02,31.91,32.0,64400.0,23.308,23.3444,23.2642,23.3298,64400.0
2013-08-22 10:00:00,32.01,32.07,32.0,32.06,52600.0,23.3371,23.3809,23.3298,23.3736,52600.0
2013-08-22 10:05:00,32.05,32.05,32.01,32.02,49400.0,23.3663,23.3663,23.3371,23.3444,49400.0
2013-08-22 10:10:00,32.02,32.11,32.0,32.08,115500.0,23.3444,23.41,23.3298,23.3882,115500.0
2013-08-22 10:15:00,32.08,32.12,32.08,32.09,47300.0,23.3882,23.4173,23.3882,23.3954,47300.0
2013-08-22 10:20:00,32.09,32.1,32.09,32.09,56000.0,23.3954,23.4027,23.3954,23.3954,56000.0
2013-08-22 10:25:00,32.09,32.12,32.09,32.11,67700.0,23.3954,23.4173,23.3954,23.41,67700.0
2013-08-22 10:30:00,32.12,32.12,32.1,32.11,61200.0,23.4173,23.4173,23.4027,23.41,61200.0
2013-08-22 10:35:00,32.12,32.12,32.1,32.12,23800.0,23.4173,23.4173,23.4027,23.4173,23800.0
2013-08-22 10:40:00,32.11,32.13,32.1,32.11,36800.0,23.41,23.4246,23.4027,23.41,36800.0
2013-08-22 10:45:00,32.12,32.13,32.11,32.11,27500.0,23.4173,23.4246,23.41,23.41,27500.0
2013-08-22 10:50:00,32.11,32.18,32.1,32.17,145400.0,23.41,23.4611,23.4027,23.4538,145400.0
2013-08-22 10:55:00,32.17,32.17,32.1,32.13,116700.0,23.4538,23.4538,23.4027,23.4246,116700.0
2013-08-22 11:00:00,32.12,32.14,32.12,32.13,13900.0,23.4173,23.4319,23.4173,23.4246,13900.0
2013-08-22 11:05:00,32.13,32.13,32.1,32.12,21300.0,23.4246,23.4246,23.4027,23.4173,21300.0
2013-08-22 11:10:00,32.11,32.12,32.09,32.1,36400.0,23.41,23.4173,23.3954,23.4027,36400.0
2013-08-22 11:15:00,32.1,32.11,32.05,32.05,58800.0,23.4027,23.41,23.3663,23.3663,58800.0
2013-08-22 11:20:00,32.05,32.09,32.05,32.07,26800.0,23.3663,23.3954,23.3663,23.3809,26800.0
2013-08-22 11:25:00,32.07,32.09,32.05,32.06,27700.0,23.3809,23.3954,23.3663,23.3736,27700.0
2013-08-22 11:30:00,32.05,32.08,32.05,32.08,46700.0,23.3663,23.3882,23.3663,23.3882,46700.0
2013-08-22 11:35:00,32.08,32.1,32.07,32.09,30700.0,23.3882,23.4027,23.3809,23.3954,30700.0
2013-08-22 11:40:00,32.09,32.12,32.08,32.11,29300.0,23.3954,23.4173,23.3882,23.41,29300.0
2013-08-22 11:45:00,32.11,32.13,32.09,32.11,25500.0,23.41,23.4246,23.3954,23.41,25500.0
2013-08-22 11:50:00,32.12,32.17,32.11,32.16,36500.0,23.4173,23.4538,23.41,23.4465,36500.0
2013-08-22 11:55:00,32.16,32.2,32.16,32.19,26400.0,23.4465,23.4756,23.4465,23.4684,26400.0
2013-08-22 12:00:00,32.19,32.27,32.19,32.26,138600.0,23.4684,23.5267,23.4684,23.5194,138600.0
2013-08-22 12:05:00,32.27,32.3,32.22,32.23,36100.0,23.5267,23.5486,23.4902,23.4975,36100.0
2013-08-22 12:10:00,32.23,32.24,32.19,32.2,21300.0,23.4975,23.5048,23.4684,23.4756,21300.0
2013-08-22 12:15:00,32.2,32.21,32.18,32.18,7900.0,23.4756,23.4829,23.4611,23.4611,7900.0
2013-08-22 12:20:00,32.19,32.19,32.17,32.18,17100.0,23.4684,23.4684,23.4538,23.4611,17100.0
2013-08-22 12:25:00,32.18,32.18,32.15,32.15,8700.0,23.4611,23.4611,23.4392,23.4392,8700.0
2013-08-22 12:30:00,32.16,32.19,32.15,32.19,19000.0,23.4465,23.4684,23.4392,23.4684,19000.0
2013-08-22 12:35:00,32.19,32.2,32.18,32.18,16700.0,23.4684,23.4756,23.4611,23.4611,16700.0
2013-08-22 12:40:00,32.18,32.21,32.18,32.18,15600.0,23.4611,23.4829,23.4611,23.4611,15600.0
2013-08-22 12:45:00,32.19,32.19,32.18,32.18,10500.0,23.4684,23.4684,23.4611,23.4611,10500.0
2013-08-22 12:50:00,32.19,32.19,32.17,32.17,30700.0,23.4684,23.4684,23.4538,23.4538,30700.0
2013-08-22 12:55:00,32.18,32.21,32.17,32.21,15100.0,23.4611,23.4829,23.4538,23.4829,15100.0
2013-08-22 13:00:00,32.21,32.21,32.18,32.18,11100.0,23.4829,23.4829,23.4611,23.4611,11100.0
2013-08-22 13:05:00,32.19,32.2,32.18,32.2,7400.0,23.4684,23.4756,23.4611,23.4756,7400.0
2013-08-22 13:10:00,32.2,32.21,32.19,32.21,6000.0,23.4756,23.4829,23.4684,23.4829,6000.0
2013-08-22 13:15:00,32.2,32.22,32.2,32.21,15400.0,23.4756,23.4902,23.4756,23.4829,15400.0
2013-08-22 13:20:00,32.22,32.22,32.21,32.22,12000.0,23.4902,23.4902,23.4829,23.4902,12000.0
2013-08-22 13:25:00,32.22,32.22,32.2,32.2,16300.0,23.4902,23.4902,23.4756,23.4756,16300.0
2013-08-22 13:30:00,32.2,32.24,32.2,32.23,12000.0,23.4756,23.5048,23.4756,23.4975,12000.0
2013-08-22 13:35:00,32.24,32.28,32.23,32.28,12400.0,23.5048,23.534,23.4975,23.534,12400.0
2013-08-22 13:40:00,32.28,32.35,32.28,32.34,12300.0,23.534,23.585,23.534,23.5777,12300.0
2013-08-22 13:45:00,32.35,32.36,32.34,32.34,18600.0,23.585,23.5923,23.5777,23.5777,18600.0
2013-08-22 13:50:00,32.34,32.38,32.34,32.38,9700.0,23.5777,23.6069,23.5777,23.6069,9700.0
2013-08-22 13:55:00,32.37,32.38,32.34,32.35,8900.0,23.5996,23.6069,23.5777,23.585,8900.0
2013-08-22 14:00:00,32.34,32.35,32.3,32.3,17200.0,23.5777,23.585,23.5486,23.5486,17200.0
2013-08-22 14:05:00,32.29,32.29,32.27,32.27,12800.0,23.5413,23.5413,23.5267,23.5267,12800.0
2013-08-22 14:10:00,32.27,32.29,32.26,32.27,8800.0,23.5267,23.5413,23.5194,23.5267,8800.0
2013-08-22 14:15:00,32.26,32.27,32.23,32.24,9000.0,23.5194,23.5267,23.4975,23.5048,9000.0
2013-08-22 14:20:00,32.24,32.26,32.24,32.25,6300.0,23.5048,23.5194,23.5048,23.5121,6300.0
2013-08-22 14:25:00,32.26,32.28,32.26,32.28,5800.0,23.5194,23.534,23.5194,23.534,5800.0
2013-08-22 14:30:00,32.27,32.29,32.27,32.29,8000.0,23.5267,23.5413,23.5267,23.5413,8000.0
2013-08-22 14:35:00,32.29,32.29,32.27,32.27,27500.0,23.5413,23.5413,23.5267,23.5267,27500.0
2013-08-22 14:40:00,32.27,32.28,32.23,32.23,11400.0,23.5267,23.534,23.4975,23.4975,11400.0
2013-08-22 14:45:00,32.23,32.27,32.21,32.27,33600.0,23.4975,23.5267,23.4829,23.5267,33600.0
2013-08-22 14:50:00,32.27,32.29,32.26,32.29,6700.0,23.5267,23.5413,23.5194,23.5413,6700.0
2013-08-22 14:55:00,32.3,32.31,32.29,32.31,6800.0,23.5486,23.5558,23.5413,23.5558,6800.0
2013-08-22 15:00:00,32.3,32.31,32.27,32.27,16900.0,23.5486,23.5558,23.5267,23.5267,16900.0
2013-08-22 15:05:00,32.27,32.27,32.26,32.27,9700.0,23.5267,23.5267,23.5194,23.5267,9700.0
2013-08-22 15:10:00,32.27,32.27,32.24,32.25,9900.0,23.5267,23.5267,23.5048,23.5121,9900.0
2013-08-22 15:15:00,32.25,32.25,32.24,32.25,8600.0,23.5121,23.5121,23.5048,23.5121,8600.0
2013-08-22 15:20:00,32.25,32.26,32.24,32.26,13100.0,23.5121,23.5194,23.5048,23.5194,13100.0
2013-08-22 15:25:00,32.26,32.31,32.25,32.27,45400.0,23.5194,23.5558,23.5121,23.5267,45400.0
2013-08-22 15:30:00,32.27,32.3,32.26,32.28,67500.0,23.5267,23.5486,23.5194,23.534,67500.0
2013-08-22 15:35:00,32.28,32.32,32.26,32.29,46400.0,23.534,23.5631,23.5194,23.5413,46400.0
2013-08-22 15:40:00,32.29,32.3,32.28,32.29,42900.0,23.5413,23.5486,23.534,23.5413,42900.0
2013-08-22 15:45:00,32.29,32.32,32.28,32.29,108500.0,23.5413,23.5631,23.534,23.5413,108500.0
2013-08-22 15:50:00,32.29,32.3,32.25,32.28,104800.0,23.5413,23.5486,23.5121,23.534,104800.0
2013-08-22 15:55:00,32.28,32.3,32.27,32.27,236800.0,23.534,23.5486,23.5267,23.5267,236800.0
2013-08-23 09:30:00,32.32,32.35,32.28,32.29,38900.0,23.5631,23.585,23.534,23.5413,38900.0
2013-08-23 09:35:00,32.28,32.28,32.25,32.25,14600.0,23.534,23.534,23.5121,23.5121,14600.0
2013-08-23 09:40:00,32.25,32.27,32.21,32.21,42400.0,23.5121,23.5267,23.4829,23.4829,42400.0
2013-08-23 09:45:00,32.21,32.25,32.19,32.19,33500.0,23.4829,23.5121,23.4684,23.4684,33500.0
2013-08-23 09:50:00,32.19,32.22,32.13,32.15,31500.0,23.4684,23.4902,23.4246,23.4392,31500.0
2013-08-23 09:55:00,32.15,32.17,32.11,32.15,29800.0,23.4392,23.4538,23.41,23.4392,29800.0
2013-08-23 10:00:00,32.15,32.15,32.08,32.1,38300.0,23.4392,23.4392,23.3882,23.4027,38300.0
2013-08-23 10:05:00,32.1,32.13,32.09,32.11,30800.0,23.4027,23.4246,23.3954,23.41,30800.0
2013-08-23 10:10:00,32.12,32.14,32.09,32.13,16700.0,23.4173,23.4319,23.3954,23.4246,16700.0
2013-08-23 10:15:00,32.13,32.14,32.09,32.14,12700.0,23.4246,23.4319,23.3954,23.4319,12700.0
2013-08-23 10:20:00,32.13,32.14,32.1,32.11,19100.0,23.4246,23.4319,23.4027,23.41,19100.0
2013-08-23 10:25:00,32.12,32.15,32.1,32.11,19400.0,23.4173,23.4392,23.4027,23.41,19400.0
2013-08-23 10:30:00,32.11,32.16,32.1,32.15,15500.0,23.41,23.4465,23.4027,23.4392,15500.0
2013-08-23 10:35:00,32.14,32.14,32.12,32.13,19600.0,23.4319,23.4319,23.4173,23.4246,19600.0
2013-08-23 10:40:00,32.13,32.19,32.13,32.17,31700.0,23.4246,23.4684,23.4246,23.4538,31700.0
2013-08-23 10:45:00,32.17,32.18,32.14,32.16,11100.0,23.4538,23.4611,23.4319,23.4465,11100.0
2013-08-23 10:50:00,32.16,32.18,32.15,32.17,21600.0,23.4465,23.4611,23.4392,23.4538,21600.0
2013-08-23 10:55:00,32.18,32.2,32.17,32.17,56800.0,23.4611,23.4756,23.4538,23.4538,56800.0
2013-08-23 11:00:00,32.18,32.21,32.17,32.2,44100.0,23.4611,23.4829,23.4538,23.4756,44100.0
2013-08-23 11:05:00,32.2,32.21,32.16,32.16,25200.0,23.4756,23.4829,23.4465,23.4465,25200.0
2013-08-23 11:10:00,32.16,32.16,32.13,32.13,29200.0,23.4465,23.4465,23.4246,23.4246,29200.0
2013-08-23 11:15:00,32.13,32.15,32.13,32.14,32500.0,23.4246,23.4392,23.4246,23.4319,32500.0
2013-08-23 11:20:00,32.14,32.15,32.09,32.09,37600.0,23.4319,23.4392,23.3954,23.3954,37600.0
2013-08-23 11:25:00,32.09,32.17,32.08,32.12,85400.0,23.3954,23.4538,23.3882,23.4173,85400.0
2013-08-23 11:30:00,32.11,32.16,32.09,32.12,73400.0,23.41,23.4465,23.3954,23.4173,73400.0
2013-08-23 11:35:00,32.12,32.2,32.11,32.19,37700.0,23.4173,23.4756,23.41,23.4684,37700.0
2013-08-23 11:40:00,32.2,32.28,32.2,32.28,22800.0,23.4756,23.534,23.4756,23.534,22800.0
2013-08-23 11:45:00,32.28,32.31,32.28,32.29,23500.0,23.534,23.5558,23.534,23.5413,23500.0
2013-08-23 11:50:00,32.29,32.3,32.25,32.25,91300.0,23.5413,23.5486,23.5121,23.5121,91300.0
2013-08-23 11:55:00,32.25,32.26,32.21,32.24,41500.0,23.5121,23.5194,23.4829,23.5048,41500.0
2013-08-23 12:00:00,32.24,32.25,32.23,32.25,13300.0,23.5048,23.5121,23.4975,23.5121,13300.0
2013-08-23 12:05:00,32.25,32.29,32.24,32.27,26300.0,23.5121,23.5413,23.5048,23.5267,26300.0
2013-08-23 12:10:00,32.27,32.27,32.24,32.25,55000.0,23.5267,23.5267,23.5048,23.5121,55000.0
2013-08-23 12:15:00,32.25,32.26,32.24,32.25,16400.0,23.5121,23.5194,23.5048,23.5121,16400.0
2013-08-23 12:20:00,32.25,32.28,32.25,32.28,12400.0,23.5121,23.534,23.5121,23.534,12400.0
2013-08-23 12:25:00,32.27,32.28,32.25,32.26,24600.0,23.5267,23.534,23.5121,23.5194,24600.0
2013-08-23 12:30:00,32.25,32.26,32.24,32.24,29400.0,23.5121,23.5194,23.5048,23.5048,29400.0
2013-08-23 12:35:00,32.24,32.27,32.24,32.25,25800.0,23.5048,23.5267,23.5048,23.5121,25800.0
2013-08-23 12:40:00,32.25,32.26,32.23,32.24,27300.0,23.5121,23.5194,23.4975,23.5048,27300.0
2013-08-23 12:45:00,32.24,32.25,32.2,32.2,28000.0,23.5048,23.5121,23.4756,23.4756,28000.0
2013-08-23 12:50:00,32.2,32.22,32.16,32.22,26100.0,23.4756,23.4902,23.4465,23.4902,26100.0
2013-08-23 12:55:00,32.22,32.27,32.22,32.27,12800.0,23.4902,23.5267,23.4902,23.5267,12800.0
2013-08-23 13:00:00,32.27,32.27,32.24,32.25,21600.0,23.5267,23.5267,23.5048,23.5121,21600.0
2013-08-23 13:05:00,32.24,32.26,32.24,32.25,8700.0,23.5048,23.5194,23.5048,23.5121,8700.0
2013-08-23 13:10:00,32.25,32.27,32.25,32.27,8400.0,23.5121,23.5267,23.5121,23.5267,8400.0
2013-08-23 13:15:00,32.26,32.27,32.26,32.27,12400.0,23.5194,23.5267,23.5194,23.5267,12400.0
2013-08-23 13:20:00,32.26,32.27,32.26,32.26,18600.0,23.5194,23.5267,23.5194,23.5194,18600.0
2013-08-23 13:25:00,32.27,32.27,32.25,32.27,31100.0,23.5267,23.5267,23.5121,23.5267,31100.0
2013-08-23 13:30:00,32.27,32.28,32.24,32.24,23500.0,23.5267,23.534,23.5048,23.5048,23500.0
2013-08-23 13:35:00,32.24,32.25,32.24,32.25,2800.0,23.5048,23.5121,23.5048,23.5121,2800.0
2013-08-23 13:40:00,32.25,32.26,32.24,32.25,14300.0,23.5121,23.5194,23.5048,23.5121,14300.0
2013-08-23 13:45:00,32.26,32.28,32.25,32.26,31600.0,23.5194,23.534,23.5121,23.5194,31600.0
2013-08-23 13:50:00,32.26,32.27,32.25,32.26,11400.0,23.5194,23.5267,23.5121,23.5194,11400.0
2013-08-23 13:55:00,32.25,32.27,32.24,32.24,15800.0,23.5121,23.5267,23.5048,23.5048,15800.0
2013-08-23 14:00:00,32.24,32.25,32.24,32.24,10100.0,23.5048,23.5121,23.5048,23.5048,10100.0
2013-08-23 14:05:00,32.24,32.25,32.21,32.21,18600.0,23.5048,23.5121,23.4829,23.4829,18600.0
2013-08-23 14:10:00,32.21,32.22,32.19,32.19,12900.0,23.4829,23.4902,23.4684,23.4684,12900.0
2013-08-23 14:15:00,32.19,32.2,32.17,32.17,47600.0,23.4684,23.4756,23.4538,23.4538,47600.0
2013-08-23 14:20:00,32.18,32.18,32.15,32.15,21100.0,23.4611,23.4611,23.4392,23.4392,21100.0
2013-08-23 14:25:00,32.15,32.17,32.15,32.16,37500.0,23.4392,23.4538,23.4392,23.4465,37500.0
2013-08-23 14:30:00,32.16,32.18,32.15,32.17,30400.0,23.4465,23.4611,23.4392,23.4538,30400.0
2013-08-23 14:35:00,32.18,32.2,32.18,32.2,24100.0,23.4611,23.4756,23.4611,23.4756,24100.0
2013-08-23 14:40:00,32.2,32.21,32.19,32.21,22500.0,23.4756,23.4829,23.4684,23.4829,22500.0
2013-08-23 14:45:00,32.21,32.21,32.2,32.2,16200.0,23.4829,23.4829,23.4756,23.4756,16200.0
2013-08-23 14:50:00,32.2,32.22,32.2,32.22,16700.0,23.4756,23.4902,23.4756,23.4902,16700.0
2013-08-23 14:55:00,32.21,32.22,32.18,32.19,37700.0,23.4829,23.4902,23.4611,23.4684,37700.0
2013-08-23 15:00:00,32.19,32.2,32.18,32.19,37300.0,23.4684,23.4756,23.4611,23.4684,37300.0
2013-08-23 15:05:00,32.19,32.22,32.19,32.21,44600.0,23.4684,23.4902,23.4684,23.4829,44600.0
2013-08-23 15:10:00,32.21,32.22,32.18,32.18,26400.0,23.4829,23.4902,23.4611,23.4611,26400.0
2013-08-23 15:15:00,32.18,32.21,32.18,32.19,32200.0,23.4611,23.4829,23.4611,23.4684,32200.0
2013-08-23 15:20:00,32.19,32.2,32.18,32.19,17100.0,23.4684,23.4756,23.4611,23.4684,17100.0
2013-08-23 15:25:00,32.19,32.2,32.18,32.2,24900.0,23.4684,23.4756,23.4611,23.4756,24900.0
2013-08-23 15:30:00,32.2,32.21,32.17,32.17,79400.0,23.4756,23.4829,23.4538,23.4538,79400.0
2013-08-23 15:35:00,32.17,32.19,32.17,32.17,80900.0,23.4538,23.4684,23.4538,23.4538,80900.0
2013-08-23 15:40:00,32.18,32.18,32.17,32.17,43900.0,23.4611,23.4611,23.4538,23.4538,43900.0
2013-08-23 15:45:00,32.17,32.23,32.17,32.23,132000.0,23.4538,23.4975,23.4538,23.4975,132000.0
2013-08-23 15:50:00,32.23,32.26,32.22,32.26,68600.0,23.4975,23.5194,23.4902,23.5194,68600.0
2013-08-23 15:55:00,32.26,32.29,32.24,32.24,269300.0,23.5194,23.5413,23.5048,23.5048,269300.0
2013-08-26 09:30:00,32.27,32.3,32.2,32.26,51500.0,23.5267,23.5486,23.4756,23.5194,51500.0
2013-08-26 09:35:00,32.24,32.3,32.21,32.26,23900.0,23.5048,23.5486,23.4829,23.5194,23900.0
2013-08-26 09:40:00,32.24,32.27,32.22,32.27,39400.0,23.5048,23.5267,23.4902,23.5267,39400.0
2013-08-26 09:45:00,32.28,32.29,32.25,32.28,21000.0,23.534,23.5413,23.5121,23.534,21000.0
2013-08-26 09:50:00,32.27,32.3,32.26,32.28,23600.0,23.5267,23.5486,23.5194,23.534,23600.0
2013-08-26 09:55:00,32.27,32.29,32.24,32.25,12700.0,23.5267,23.5413,23.5048,23.5121,12700.0
2013-08-26 10:00:00,32.25,32.27,32.23,32.27,44600.0,23.5121,23.5267,23.4975,23.5267,44600.0
2013-08-26 10:05:00,32.28,32.28,32.23,32.24,35900.0,23.534,23.534,23.4975,23.5048,35900.0
2013-08-26 10:10:00,32.24,32.3,32.24,32.29,20200.0,23.5048,23.5486,23.5048,23.5413,20200.0
2013-08-26 10:15:00,32.29,32.3,32.27,32.28,23200.0,23.5413,23.5486,23.5267,23.534,23200.0
2013-08-26 10:20:00,32.28,32.29,32.27,32.28,22500.0,23.534,23.5413,23.5267,23.534,22500.0
2013-08-26 10:25:00,32.29,32.3,32.26,32.28,13800.0,23.5413,23.5486,23.5194,23.534,13800.0
2013-08-26 10:30:00,32.29,32.29,32.25,32.26,20800.0,23.5413,23.5413,23.5121,23.5194,20800.0
2013-08-26 10:35:00,32.26,32.28,32.26,32.28,5400.0,23.5194,23.534,23.5194,23.534,5400.0
2013-08-26 10:40:00,32.28,32.29,32.26,32.27,18100.0,23.534,23.5413,23.5194,23.5267,18100.0
2013-08-26 10:45:00,32.26,32.27,32.26,32.26,21500.0,23.5194,23.5267,23.5194,23.5194,21500.0
2013-08-26 10:50:00,32.26,32.27,32.24,32.25,40800.0,23.5194,23.5267,23.5048,23.5121,40800.0
2013-08-26 10:55:00,32.26,32.27,32.25,32.27,11700.0,23.5194,23.5267,23.5121,23.5267,11700.0
2013-08-26 11:00:00,32.26,32.27,32.26,32.27,17500.0,23.5194,23.5267,23.5194,23.5267,17500.0
2013-08-26 11:05:00,32.27,32.27,32.25,32.25,18700.0,23.5267,23.5267,23.5121,23.5121,18700.0
2013-08-26 11:10:00,32.25,32.27,32.25,32.26,46100.0,23.5121,23.5267,23.5121,23.5194,46100.0
2013-08-26 11:15:00,32.26,32.27,32.24,32.24,35800.0,23.5194,23.5267,23.5048,23.5048,35800.0
2013-08-26 11:20:00,32.24,32.25,32.22,32.24,17100.0,23.5048,23.5121,23.4902,23.5048,17100.0
2013-08-26 11:25:00,32.23,32.26,32.23,32.24,10000.0,23.4975,23.5194,23.4975,23.5048,10000.0
2013-08-26 11:30:00,32.25,32.27,32.25,32.27,28600.0,23.5121,23.5267,23.5121,23.5267,28600.0
2013-08-26 11:35:00,32.26,32.27,32.23,32.23,26900.0,23.5194,23.5267,23.4975,23.4975,26900.0
2013-08-26 11:40:00,32.24,32.26,32.23,32.25,16300.0,23.5048,23.5194,23.4975,23.5121,16300.0
2013-08-26 11:45:00,32.24,32.25,32.24,32.24,8400.0,23.5048,23.5121,23.5048,23.5048,8400.0
2013-08-26 11:50:00,32.25,32.26,32.23,32.25,13300.0,23.5121,23.5194,23.4975,23.5121,13300.0
2013-08-26 11:55:00,32.25,32.26,32.23,32.25,12300.0,23.5121,23.5194,23.4975,23.5121,12300.0
2013-08-26 12:00:00,32.26,32.26,32.21,32.21,18200.0,23.5194,23.5194,23.4829,23.4829,18200.0
2013-08-26 12:05:00,32.22,32.22,32.2,32.21,16800.0,23.4902,23.4902,23.4756,23.4829,16800.0
2013-08-26 12:10:00,32.22,32.23,32.2,32.23,15000.0,23.4902,23.4975,23.4756,23.4975,15000.0
2013-08-26 12:15:00,32.23,32.24,32.21,32.21,16400.0,23.4975,23.5048,23.4829,23.4829,16400.0
2013-08-26 12:20:00,32.21,32.24,32.21,32.24,15900.0,23.4829,23.5048,23.4829,23.5048,15900.0
2013-08-26 12:25:00,32.23,32.24,32.21,32.21,16400.0,23.4975,23.5048,23.4829,23.4829,16400.0
2013-08-26 12:30:00,32.21,32.23,32.2,32.2,18100.0,23.4829,23.4975,23.4756,23.4756,18100.0
2013-08-26 12:35:00,32.2,32.21,32.19,32.2,16600.0,23.4756,23.4829,23.4684,23.4756,16600.0
2013-08-26 12:40:00,32.2,32.22,32.2,32.21,7900.0,23.4756,23.4902,23.4756,23.4829,7900.0
2013-08-26 12:45:00,32.21,32.22,32.2,32.22,8300.0,23.4829,23.4902,23.4756,23.4902,8300.0
2013-08-26 12:50:00,32.22,32.22,32.21,32.21,5100.0,23.4902,23.4902,23.4829,23.4829,5100.0
2013-08-26 12:55:00,32.22,32.22,32.21,32.21,14800.0,23.4902,23.4902,23.4829,23.4829,14800.0
2013-08-26 13:00:00,32.22,32.22,32.2,32.2,18400.0,23.4902,23.4902,23.4756,23.4756,18400.0
2013-08-26 13:05:00,32.2,32.21,32.18,32.18,26100.0,23.4756,23.4829,23.4611,23.4611,26100.0
2013-08-26 13:10:00,32.18,32.2,32.18,32.19,3600.0,23.4611,23.4756,23.4611,23.4684,3600.0
2013-08-26 13:15:00,32.19,32.2,32.17,32.17,20400.0,23.4684,23.4756,23.4538,23.4538,20400.0
2013-08-26 13:20:00,32.17,32.19,32.17,32.19,8500.0,23.4538,23.4684,23.4538,23.4684,8500.0
2013-08-26 13:25:00,32.18,32.19,32.15,32.16,19300.0,23.4611,23.4684,23.4392,23.4465,19300.0
2013-08-26 13:30:00,32.15,32.16,32.14,32.14,28100.0,23.4392,23.4465,23.4319,23.4319,28100.0
2013-08-26 13:35:00,32.14,32.15,32.13,32.13,6600.0,23.4319,23.4392,23.4246,23.4246,6600.0
2013-08-26 13:40:00,32.13,32.13,32.11,32.11,9400.0,23.4246,23.4246,23.41,23.41,9400.0
2013-08-26 13:45:00,32.11,32.11,32.1,32.1,9300.0,23.41,23.41,23.4027,23.4027,9300.0
2013-08-26 13:50:00,32.1,32.11,32.09,32.1,16000.0,23.4027,23.41,23.3954,23.4027,16000.0
2013-08-26 13:55:00,32.1,32.11,32.08,32.09,19400.0,23.4027,23.41,23.3882,23.3954,19400.0
2013-08-26 14:00:00,32.1,32.1,32.08,32.1,13700.0,23.4027,23.4027,23.3882,23.4027,13700.0
2013-08-26 14:05:00,32.1,32.1,32.08,32.08,17100.0,23.4027,23.4027,23.3882,23.3882,17100.0
2013-08-26 14:10:00,32.08,32.09,32.07,32.07,8600.0,23.3882,23.3954,23.3809,23.3809,8600.0
2013-08-26 14:15:00,32.07,32.08,32.06,32.06,7100.0,23.3809,23.3882,23.3736,23.3736,7100.0
2013-08-26 14:20:00,32.07,32.07,32.06,32.06,27200.0,23.3809,23.3809,23.3736,23.3736,27200.0
2013-08-26 14:25:00,32.06,32.07,32.06,32.07,20900.0,23.3736,23.3809,23.3736,23.3809,20900.0
2013-08-26 14:30:00,32.07,32.07,32.04,32.04,28400.0,23.3809,23.3809,23.359,23.359,28400.0
2013-08-26 14:35:00,32.05,32.05,32.03,32.04,13700.0,23.3663,23.3663,23.3517,23.359,13700.0
2013-08-26 14:40:00,32.03,32.04,32.03,32.03,14100.0,23.3517,23.359,23.3517,23.3517,14100.0
2013-08-26 14:45:00,32.03,32.04,32.02,32.02,18700.0,23.3517,23.359,23.3444,23.3444,18700.0
2013-08-26 14:50:00,32.02,32.03,31.99,32.0,74400.0,23.3444,23.3517,23.3225,23.3298,74400.0
2013-08-26 14:55:00,32.0,32.01,31.98,31.99,138300.0,23.3298,23.3371,23.3153,23.3225,138300.0
2013-08-26 15:00:00,31.99,32.0,31.98,32.0,32200.0,23.3225,23.3298,23.3153,23.3298,32200.0
2013-08-26 15:05:00,32.0,32.0,31.99,32.0,17800.0,23.3298,23.3298,23.3225,23.3298,17800.0
2013-08-26 15:10:00,32.0,32.0,31.92,31.92,63200.0,23.3298,23.3298,23.2715,23.2715,63200.0
2013-08-26 15:15:00,31.93,31.94,31.91,31.93,62100.0,23.2788,23.2861,23.2642,23.2788,62100.0
2013-08-26 15:20:00,31.92,31.93,31.85,31.88,68200.0,23.2715,23.2788,23.2205,23.2423,68200.0
2013-08-26 15:25:00,31.87,31.88,31.81,31.83,96300.0,23.2351,23.2423,23.1913,23.2059,96300.0
2013-08-26 15:30:00,31.84,31.86,31.83,31.85,52900.0,23.2132,23.2278,23.2059,23.2205,52900.0
2013-08-26 15:35:00,31.86,31.86,31.83,31.86,64600.0,23.2278,23.2278,23.2059,23.2278,64600.0
2013-08-26 15:40:00,31.86,31.92,31.85,31.91,68700.0,23.2278,23.2715,23.2205,23.2642,68700.0
2013-08-26 15:45:00,31.91,31.91,31.85,31.88,70200.0,23.2642,23.2642,23.2205,23.2423,70200.0
2013-08-26 15:50:00,31.87,31.88,31.84,31.87,62100.0,23.2351,23.2423,23.2132,23.2351,62100.0
2013-08-26 15:55:00,31.87,31.91,31.86,31.89,246400.0,23.2351,23.2642,23.2278,23.2496,246400.0
2013-08-27 09:30:00,31.69,31.72,31.5,31.68,86800.0,23.1038,23.1257,22.9653,23.0965,86800.0
2013-08-27 09:35:00,31.66,31.71,31.61,31.62,33700.0,23.082,23.1184,23.0455,23.0528,33700.0
2013-08-27 09:40:00,31.62,31.69,31.6,31.67,32300.0,23.0528,23.1038,23.0382,23.0892,32300.0
2013-08-27 09:45:00,31.69,31.75,31.69,31.73,24900.0,23.1038,23.1476,23.1038,23.133,24900.0
2013-08-27 09:50:00,31.73,31.82,31.72,31.79,47800.0,23.133,23.1986,23.1257,23.1767,47800.0
2013-08-27 09:55:00,31.8,31.8,31.75,31.78,47200.0,23.184,23.184,23.1476,23.1694,47200.0
2013-08-27 10:00:00,31.79,31.82,31.75,31.77,24700.0,23.1767,23.1986,23.1476,23.1621,24700.0
2013-08-27 10:05:00,31.78,31.79,31.75,31.79,22900.0,23.1694,23.1767,23.1476,23.1767,22900.0
2013-08-27 10:10:00,31.8,31.82,31.77,31.77,19200.0,23.184,23.1986,23.1621,23.1621,19200.0
2013-08-27 10:15:00,31.77,31.8,31.75,31.79,37100.0,23.1621,23.184,23.1476,23.1767,37100.0
2013-08-27 10:20:00,31.8,31.83,31.78,31.79,49700.0,23.184,23.2059,23.1694,23.1767,49700.0
2013-08-27 10:25:00,31.79,31.8,31.76,31.76,19700.0,23.1767,23.184,23.1549,23.1549,19700.0
2013-08-27 10:30:00,31.77,31.82,31.77,31.81,33100.0,23.1621,23.1986,23.1621,23.1913,33100.0
2013-08-27 10:35:00,31.81,31.9,31.79,31.86,89500.0,23.1913,23.2569,23.1767,23.2278,89500.0
2013-08-27 10:40:00,31.87,31.92,31.86,31.9,23200.0,23.2351,23.2715,23.2278,23.2569,23200.0
2013-08-27 10:45:00,31.9,31.9,31.84,31.84,23300.0,23.2569,23.2569,23.2132,23.2132,23300.0
2013-08-27 10:50:00,31.84,31.84,31.8,31.82,23600.0,23.2132,23.2132,23.184,23.1986,23600.0
2013-08-27 10:55:00,31.82,31.87,31.82,31.86,35800.0,23.1986,23.2351,23.1986,23.2278,35800.0
2013-08-27 11:00:00,31.86,31.86,31.84,31.84,14800.0,23.2278,23.2278,23.2132,23.2132,14800.0
2013-08-27 11:05:00,31.85,31.85,31.82,31.83,20300.0,23.2205,23.2205,23.1986,23.2059,20300.0
2013-08-27 11:10:00,31.83,31.84,31.8,31.81,8600.0,23.2059,23.2132,23.184,23.1913,8600.0
2013-08-27 11:15:00,31.81,31.87,31.8,31.81,26900.0,23.1913,23.2351,23.184,23.1913,26900.0
2013-08-27 11:20:00,31.81,31.82,31.78,31.8,52900.0,23.1913,23.1986,23.1694,23.184,52900.0
2013-08-27 11:25:00,31.8,31.85,31.8,31.85,13100.0,23.184,23.2205,23.184,23.2205,13100.0
2013-08-27 11:30:00,31.84,31.86,31.82,31.82,19300.0,23.2132,23.2278,23.1986,23.1986,19300.0
2013-08-27 11:35:00,31.81,31.84,31.81,31.82,11600.0,23.1913,23.2132,23.1913,23.1986,11600.0
2013-08-27 11:40:00,31.81,31.83,31.8,31.8,22600.0,23.1913,23.2059,23.184,23.184,22600.0
2013-08-27 11:45:00,31.81,31.82,31.79,31.8,16200.0,23.1913,23.1986,23.1767,23.184,16200.0
2013-08-27 11:50:00,31.81,31.82,31.8,31.81,19100.0,23.1913,23.1986,23.184,23.1913,19100.0
2013-08-27 11:55:00,31.82,31.86,31.82,31.84,19800.0,23.1986,23.2278,23.1986,23.2132,19800.0
2013-08-27 12:00:00,31.85,31.85,31.79,31.79,32200.0,23.2205,23.2205,23.1767,23.1767,32200.0
2013-08-27 12:05:00,31.79,31.83,31.79,31.83,21800.0,23.1767,23.2059,23.1767,23.2059,21800.0
2013-08-27 12:10:00,31.82,31.82,31.8,31.8,13800.0,23.1986,23.1986,23.184,23.184,13800.0
2013-08-27 12:15:00,31.8,31.82,31.8,31.81,10500.0,23.184,23.1986,23.184,23.1913,10500.0
2013-08-27 12:20:00,31.81,31.82,31.78,31.78,37200.0,23.1913,23.1986,23.1694,23.1694,37200.0
2013-08-27 12:25:00,31.79,31.8,31.77,31.77,10200.0,23.1767,23.184,23.1621,23.1621,10200.0
2013-08-27 12:30:00,31.77,31.82,31.76,31.82,21500.0,23.1621,23.1986,23.1549,23.1986,21500.0
2013-08-27 12:35:00,31.82,31.84,31.79,31.81,37800.0,23.1986,23.2132,23.1767,23.1913,37800.0
2013-08-27 12:40:00,31.81,31.81,31.77,31.79,13800.0,23.1913,23.1913,23.1621,23.1767,13800.0
2013-08-27 12:45:00,31.79,31.82,31.77,31.81,14600.0,23.1767,23.1986,23.1621,23.1913,14600.0
2013-08-27 12:50:00,31.81,31.84,31.81,31.82,12900.0,23.1913,23.2132,23.1913,23.1986,12900.0
2013-08-27 12:55:00,31.81,31.82,31.8,31.81,16900.0,23.1913,23.1986,23.184,23.1913,16900.0
2013-08-27 13:00:00,31.81,31.82,31.79,31.81,21300.0,23.1913,23.1986,23.1767,23.1913,21300.0
2013-08-27 13:05:00,31.82,31.84,31.81,31.83,10500.0,23.1986,23.2132,23.1913,23.2059,10500.0
2013-08-27 13:10:00,31.82,31.84,31.82,31.83,12000.0,23.1986,23.2132,23.1986,23.2059,12000.0
2013-08-27 13:15:00,31.83,31.84,31.82,31.82,11000.0,23.2059,23.2132,23.1986,23.1986,11000.0
2013-08-27 13:20:00,31.83,31.83,31.81,31.81,9500.0,23.2059,23.2059,23.1913,23.1913,9500.0
2013-08-27 13:25:00,31.81,31.82,31.79,31.8,15400.0,23.1913,23.1986,23.1767,23.184,15400.0
2013-08-27 13:30:00,31.79,31.84,31.79,31.84,28400.0,23.1767,23.2132,23.1767,23.2132,28400.0
2013-08-27 13:35:00,31.84,31.86,31.84,31.84,26400.0,23.2132,23.2278,23.2132,23.2132,26400.0
2013-08-27 13:40:00,31.85,31.87,31.84,31.86,17800.0,23.2205,23.2351,23.2132,23.2278,17800.0
2013-08-27 13:45:00,31.87,31.9,31.86,31.89,27300.0,23.2351,23.2569,23.2278,23.2496,27300.0
2013-08-27 13:50:00,31.9,31.9,31.87,31.88,15000.0,23.2569,23.2569,23.2351,23.2423,15000.0
2013-08-27 13:55:00,31.87,31.88,31.85,31.86,19200.0,23.2351,23.2423,23.2205,23.2278,19200.0
2013-08-27 14:00:00,31.86,31.86,31.83,31.83,24200.0,23.2278,23.2278,23.2059,23.2059,24200.0
2013-08-27 14:05:00,31.85,31.88,31.84,31.84,31500.0,23.2205,23.2423,23.2132,23.2132,31500.0
2013-08-27 14:10:00,31.85,31.87,31.82,31.82,20100.0,23.2205,23.2351,23.1986,23.1986,20100.0
2013-08-27 14:15:00,31.83,31.85,31.81,31.81,21600.0,23.2059,23.2205,23.1913,23.1913,21600.0
2013-08-27 14:20:00,31.82,31.83,31.78,31.8,29800.0,23.1986,23.2059,23.1694,23.184,29800.0
2013-08-27 14:25:00,31.8,31.81,31.78,31.8,32300.0,23.184,23.1913,23.1694,23.184,32300.0
2013-08-27 14:30:00,31.8,31.83,31.8,31.81,19100.0,23.184,23.2059,23.184,23.1913,19100.0
2013-08-27 14:35:00,31.82,31.86,31.79,31.85,47800.0,23.1986,23.2278,23.1767,23.2205,47800.0
2013-08-27 14:40:00,31.85,31.9,31.84,31.89,35200.0,23.2205,23.2569,23.2132,23.2496,35200.0
2013-08-27 14:45:00,31.89,31.91,31.82,31.82,55100.0,23.2496,23.2642,23.1986,23.1986,55100.0
2013-08-27 14:50:00,31.82,31.84,31.82,31.83,15800.0,23.1986,23.2132,23.1986,23.2059,15800.0
2013-08-27 14:55:00,31.83,31.86,31.83,31.85,22000.0,23.2059,23.2278,23.2059,23.2205,22000.0
2013-08-27 15:00:00,31.84,31.84,31.8,31.82,39200.0,23.2132,23.2132,23.184,23.1986,39200.0
2013-08-27 15:05:00,31.83,31.83,31.79,31.8,33400.0,23.2059,23.2059,23.1767,23.184,33400.0
2013-08-27 15:10:00,31.79,31.8,31.79,31.79,43300.0,23.1767,23.184,23.1767,23.1767,43300.0
2013-08-27 15:15:00,31.79,31.81,31.77,31.81,44200.0,23.1767,23.1913,23.1621,23.1913,44200.0
2013-08-27 15:20:00,31.82,31.84,31.8,31.8,78400.0,23.1986,23.2132,23.184,23.184,78400.0
2013-08-27 15:25:00,31.8,31.83,31.79,31.8,64700.0,23.184,23.2059,23.1767,23.184,64700.0
2013-08-27 15:30:00,31.81,31.82,31.76,31.78,32000.0,23.1913,23.1986,23.1549,23.1694,32000.0
2013-08-27 15:35:00,31.78,31.81,31.76,31.8,79600.0,23.1694,23.1913,23.1549,23.184,79600.0
2013-08-27 15:40:00,31.79,31.81,31.76,31.77,67000.0,23.1767,23.1913,23.1549,23.1621,67000.0
2013-08-27 15:45:00,31.77,31.81,31.76,31.81,56000.0,23.1621,23.1913,23.1549,23.1913,56000.0
2013-08-27 15:50:00,31.81,31.82,31.75,31.75,63600.0,23.1913,23.1986,23.1476,23.1476,63600.0
2013-08-27 15:55:00,31.75,31.78,31.72,31.74,195100.0,23.1476,23.1694,23.1257,23.1403,195100.0
2013-08-28 09:30:00,31.67,31.67,31.53,31.53,76100.0,23.0892,23.0892,22.9872,22.9872,76100.0
2013-08-28 09:35:00,31.53,31.53,31.43,31.51,68300.0,22.9872,22.9872,22.9143,22.9726,68300.0
2013-08-28 09:40:00,31.51,31.53,31.47,31.51,43900.0,22.9726,22.9872,22.9434,22.9726,43900.0
2013-08-28 09:45:00,31.51,31.51,31.47,31.49,48500.0,22.9726,22.9726,22.9434,22.958,48500.0
2013-08-28 09:50:00,31.5,31.6,31.49,31.58,47500.0,22.9653,23.0382,22.958,23.0236,47500.0
2013-08-28 09:55:00,31.58,31.69,31.58,31.66,55100.0,23.0236,23.1038,23.0236,23.082,55100.0
2013-08-28 10:00:00,31.66,31.69,31.65,31.68,39900.0,23.082,23.1038,23.0747,23.0965,39900.0
2013-08-28 10:05:00,31.68,31.73,31.68,31.71,39000.0,23.0965,23.133,23.0965,23.1184,39000.0
2013-08-28 10:10:00,31.71,31.73,31.68,31.68,35600.0,23.1184,23.133,23.0965,23.0965,35600.0
2013-08-28 10:15:00,31.68,31.69,31.64,31.67,42300.0,23.0965,23.1038,23.0674,23.0892,42300.0
2013-08-28 10:20:00,31.67,31.68,31.62,31.62,38800.0,23.0892,23.0965,23.0528,23.0528,38800.0
2013-08-28 10:25:00,31.62,31.63,31.6,31.6,30500.0,23.0528,23.0601,23.0382,23.0382,30500.0
2013-08-28 10:30:00,31.61,31.61,31.57,31.57,24900.0,23.0455,23.0455,23.0163,23.0163,24900.0
2013-08-28 10:35:00,31.57,31.59,31.52,31.55,47500.0,23.0163,23.0309,22.9799,23.0018,47500.0
2013-08-28 10:40:00,31.54,31.59,31.54,31.57,36200.0,22.9945,23.0309,22.9945,23.0163,36200.0
2013-08-28 10:45:00,31.57,31.58,31.53,31.53,34000.0,23.0163,23.0236,22.9872,22.9872,34000.0
2013-08-28 10:50:00,31.53,31.53,31.5,31.5,48300.0,22.9872,22.9872,22.9653,22.9653,48300.0
2013-08-28 10:55:00,31.5,31.55,31.5,31.52,36300.0,22.9653,23.0018,22.9653,22.9799,36300.0
2013-08-28 11:00:00,31.52,31.55,31.52,31.54,30800.0,22.9799,23.0018,22.9799,22.9945,30800.0
2013-08-28 11:05:00,31.54,31.59,31.54,31.59,23200.0,22.9945,23.0309,22.9945,23.0309,23200.0
2013-08-28 11:10:00,31.58,31.61,31.57,31.61,40100.0,23.0236,23.0455,23.0163,23.0455,40100.0
2013-08-28 11:15:00,31.6,31.63,31.59,31.62,48600.0,23.0382,23.0601,23.0309,23.0528,48600.0
2013-08-28 11:20:00,31.63,31.63,31.6,31.61,23000.0,23.0601,23.0601,23.0382,23.0455,23000.0
2013-08-28 11:25:00,31.61,31.61,31.57,31.58,34000.0,23.0455,23.0455,23.0163,23.0236,34000.0
2013-08-28 11:30:00,31.58,31.58,31.56,31.56,17800.0,23.0236,23.0236,23.009,23.009,17800.0
2013-08-28 11:35:00,31.56,31.57,31.53,31.53,24000.0,23.009,23.0163,22.9872,22.9872,24000.0
2013-08-28 11:40:00,31.53,31.55,31.53,31.55,28100.0,22.9872,23.0018,22.9872,23.0018,28100.0
2013-08-28 11:45:00,31.55,31.56,31.54,31.55,31200.0,23.0018,23.009,22.9945,23.0018,31200.0
2013-08-28 11:50:00,31.55,31.56,31.54,31.55,16300.0,23.0018,23.009,22.9945,23.0018,16300.0
2013-08-28 11:55:00,31.56,31.6,31.55,31.59,35200.0,23.009,23.0382,23.0018,23.0309,35200.0
2013-08-28 12:00:00,31.59,31.61,31.56,31.56,39100.0,23.0309,23.0455,23.009,23.009,39100.0
2013-08-28 12:05:00,31.56,31.57,31.54,31.54,14600.0,23.009,23.0163,22.9945,22.9945,14600.0
2013-08-28 12:10:00,31.54,31.55,31.5,31.5,51900.0,22.9945,23.0018,22.9653,22.9653,51900.0
2013-08-28 12:15:00,31.5,31.51,31.5,31.5,24700.0,22.9653,22.9726,22.9653,22.9653,24700.0
2013-08-28 12:20:00,31.5,31.51,31.5,31.5,11700.0,22.9653,22.9726,22.9653,22.9653,11700.0
2013-08-28 12:25:00,31.5,31.52,31.5,31.51,34800.0,22.9653,22.9799,22.9653,22.9726,34800.0
2013-08-28 12:30:00,31.51,31.51,31.5,31.51,28200.0,22.9726,22.9726,22.9653,22.9726,28200.0
2013-08-28 12:35:00,31.51,31.53,31.51,31.52,23000.0,22.9726,22.9872,22.9726,22.9799,23000.0
2013-08-28 12:40:00,31.52,31.53,31.5,31.5,33400.0,22.9799,22.9872,22.9653,22.9653,33400.0
2013-08-28 12:45:00,31.51,31.51,31.5,31.5,23800.0,22.9726,22.9726,22.9653,22.9653,23800.0
2013-08-28 12:50:00,31.5,31.51,31.5,31.51,18100.0,22.9653,22.9726,22.9653,22.9726,18100.0
2013-08-28 12:55:00,31.51,31.53,31.51,31.52,18200.0,22.9726,22.9872,22.9726,22.9799,18200.0
2013-08-28 13:00:00,31.53,31.57,31.52,31.56,24300.0,22.9872,23.0163,22.9799,23.009,24300.0
2013-08-28 13:05:00,31.57,31.58,31.55,31.55,38300.0,23.0163,23.0236,23.0018,23.0018,38300.0
2013-08-28 13:10:00,31.54,31.54,31.52,31.52,12000.0,22.9945,22.9945,22.9799,22.9799,12000.0
2013-08-28 13:15:00,31.53,31.53,31.5,31.5,15800.0,22.9872,22.9872,22.9653,22.9653,15800.0
2013-08-28 13:20:00,31.5,31.51,31.5,31.5,19200.0,22.9653,22.9726,22.9653,22.9653,19200.0
2013-08-28 13:25:00,31.5,31.51,31.5,31.51,18900.0,22.9653,22.9726,22.9653,22.9726,18900.0
2013-08-28 13:30:00,31.5,31.52,31.5,31.52,28000.0,22.9653,22.9799,22.9653,22.9799,28000.0
2013-08-28 13:35:00,31.51,31.53,31.51,31.53,23300.0,22.9726,22.9872,22.9726,22.9872,23300.0
2013-08-28 13:40:00,31.52,31.53,31.5,31.5,22900.0,22.9799,22.9872,22.9653,22.9653,22900.0
2013-08-28 13:45:00,31.5,31.5,31.47,31.47,27700.0,22.9653,22.9653,22.9434,22.9434,27700.0
2013-08-28 13:50:00,31.47,31.48,31.47,31.47,26600.0,22.9434,22.9507,22.9434,22.9434,26600.0
2013-08-28 13:55:00,31.47,31.48,31.47,31.47,25500.0,22.9434,22.9507,22.9434,22.9434,25500.0
2013-08-28 14:00:00,31.47,31.48,31.47,31.48,10300.0,22.9434,22.9507,22.9434,22.9507,10300.0
2013-08-28 14:05:00,31.48,31.49,31.47,31.47,38300.0,22.9507,22.958,22.9434,22.9434,38300.0
2013-08-28 14:10:00,31.47,31.48,31.47,31.47,32600.0,22.9434,22.9507,22.9434,22.9434,32600.0
2013-08-28 14:15:00,31.47,31.48,31.45,31.45,27700.0,22.9434,22.9507,22.9289,22.9289,27700.0
2013-08-28 14:20:00,31.45,31.46,31.45,31.45,53200.0,22.9289,22.9361,22.9289,22.9289,53200.0
2013-08-28 14:25:00,31.45,31.46,31.45,31.45,48400.0,22.9289,22.9361,22.9289,22.9289,48400.0
2013-08-28 14:30:00,31.45,31.46,31.44,31.45,36200.0,22.9289,22.9361,22.9216,22.9289,36200.0
2013-08-28 14:35:00,31.45,31.46,31.41,31.41,27100.0,22.9289,22.9361,22.8997,22.8997,27100.0
2013-08-28 14:40:00,31.41,31.42,31.39,31.4,53500.0,22.8997,22.907,22.8851,22.8924,53500.0
2013-08-28 14:45:00,31.39,31.4,31.37,31.37,40500.0,22.8851,22.8924,22.8705,22.8705,40500.0
2013-08-28 14:50:00,31.37,31.4,31.37,31.4,40000.0,22.8705,22.8924,22.8705,22.8924,40000.0
2013-08-28 14:55:00,31.39,31.42,31.39,31.4,49000.0,22.8851,22.907,22.8851,22.8924,49000.0
2013-08-28 15:00:00,31.41,31.43,31.4,31.42,53000.0,22.8997,22.9143,22.8924,22.907,53000.0
2013-08-28 15:05:00,31.42,31.43,31.41,31.43,70700.0,22.907,22.9143,22.8997,22.9143,70700.0
2013-08-28 15:10:00,31.43,31.45,31.43,31.45,89200.0,22.9143,22.9289,22.9143,22.9289,89200.0
2013-08-28 15:15:00,31.45,31.45,31.42,31.42,66400.0,22.9289,22.9289,22.907,22.907,66400.0
2013-08-28 15:20:00,31.42,31.46,31.42,31.45,51400.0,22.907,22.9361,22.907,22.9289,51400.0
2013-08-28 15:25:00,31.45,31.49,31.45,31.49,55900.0,22.9289,22.958,22.9289,22.958,55900.0
2013-08-28 15:30:00,31.49,31.53,31.49,31.53,98700.0,22.958,22.9872,22.958,22.9872,98700.0
2013-08-28 15:35:00,31.53,31.57,31.52,31.55,114300.0,22.9872,23.0163,22.9799,23.0018,114300.0
2013-08-28 15:40:00,31.55,31.55,31.54,31.55,39600.0,23.0018,23.0018,22.9945,23.0018,39600.0
2013-08-28 15:45:00,31.55,31.57,31.52,31.53,166500.0,23.0018,23.0163,22.9799,22.9872,166500.0
2013-08-28 15:50:00,31.52,31.54,31.52,31.54,55700.0,22.9799,22.9945,22.9799,22.9945,55700.0
2013-08-28 15:55:00,31.54,31.54,31.45,31.46,312800.0,22.9945,22.9945,22.9289,22.9361,312800.0
2013-08-29 09:30:00,31.47,31.61,31.41,31.6,108700.0,22.9434,23.0455,22.8997,23.0382,108700.0
2013-08-29 09:35:00,31.61,31.67,31.6,31.64,41900.0,23.0455,23.0892,23.0382,23.0674,41900.0
2013-08-29 09:40:00,31.65,31.78,31.64,31.77,74000.0,23.0747,23.1694,23.0674,23.1621,74000.0
2013-08-29 09:45:00,31.77,31.83,31.75,31.81,74200.0,23.1621,23.2059,23.1476,23.1913,74200.0
2013-08-29 09:50:00,31.81,31.86,31.78,31.84,41900.0,23.1913,23.2278,23.1694,23.2132,41900.0
2013-08-29 09:55:00,31.85,31.89,31.84,31.89,40500.0,23.2205,23.2496,23.2132,23.2496,40500.0
2013-08-29 10:00:00,31.88,31.89,31.86,31.87,38000.0,23.2423,23.2496,23.2278,23.2351,38000.0
2013-08-29 10:05:00,31.87,31.89,31.82,31.88,68300.0,23.2351,23.2496,23.1986,23.2423,68300.0
2013-08-29 10:10:00,31.89,31.89,31.84,31.86,47500.0,23.2496,23.2496,23.2132,23.2278,47500.0
2013-08-29 10:15:00,31.85,31.9,31.85,31.88,57500.0,23.2205,23.2569,23.2205,23.2423,57500.0
2013-08-29 10:20:00,31.89,31.9,31.87,31.9,64000.0,23.2496,23.2569,23.2351,23.2569,64000.0
2013-08-29 10:25:00,31.9,31.95,31.89,31.94,74200.0,23.2569,23.2934,23.2496,23.2861,74200.0
2013-08-29 10:30:00,31.94,31.96,31.91,31.91,62900.0,23.2861,23.3007,23.2642,23.2642,62900.0
2013-08-29 10:35:00,31.91,31.98,31.9,31.97,25000.0,23.2642,23.3153,23.2569,23.308,25000.0
2013-08-29 10:40:00,31.98,32.06,31.97,32.06,105200.0,23.3153,23.3736,23.308,23.3736,105200.0
2013-08-29 10:45:00,32.06,32.08,32.03,32.08,61000.0,23.3736,23.3882,23.3517,23.3882,61000.0
2013-08-29 10:50:00,32.07,32.08,32.04,32.06,39500.0,23.3809,23.3882,23.359,23.3736,39500.0
2013-08-29 10:55:00,32.06,32.07,32.01,32.01,24100.0,23.3736,23.3809,23.3371,23.3371,24100.0
2013-08-29 11:00:00,32.01,32.04,32.0,32.04,42400.0,23.3371,23.359,23.3298,23.359,42400.0
2013-08-29 11:05:00,32.04,32.04,31.99,32.0,49300.0,23.359,23.359,23.3225,23.3298,49300.0
2013-08-29 11:10:00,32.0,32.01,31.99,32.01,79900.0,23.3298,23.3371,23.3225,23.3371,79900.0
2013-08-29 11:15:00,32.0,32.05,32.0,32.05,44000.0,23.3298,23.3663,23.3298,23.3663,44000.0
2013-08-29 11:20:00,32.05,32.09,32.05,32.06,33300.0,23.3663,23.3954,23.3663,23.3736,33300.0
2013-08-29 11:25:00,32.05,32.1,32.05,32.08,30800.0,23.3663,23.4027,23.3663,23.3882,30800.0
2013-08-29 11:30:00,32.08,32.09,32.06,32.06,23900.0,23.3882,23.3954,23.3736,23.3736,23900.0
2013-08-29 11:35:00,32.07,32.08,32.04,32.08,53500.0,23.3809,23.3882,23.359,23.3882,53500.0
2013-08-29 11:40:00,32.08,32.1,32.05,32.05,67200.0,23.3882,23.4027,23.3663,23.3663,67200.0
2013-08-29 11:45:00,32.06,32.06,32.01,32.01,29500.0,23.3736,23.3736,23.3371,23.3371,29500.0
2013-08-29 11:50:00,32.01,32.02,32.0,32.0,20800.0,23.3371,23.3444,23.3298,23.3298,20800.0
2013-08-29 11:55:00,32.0,32.01,31.98,31.99,50600.0,23.3298,23.3371,23.3153,23.3225,50600.0
2013-08-29 12:00:00,32.0,32.0,31.99,32.0,9000.0,23.3298,23.3298,23.3225,23.3298,9000.0
2013-08-29 12:05:00,32.0,32.01,31.98,31.99,37200.0,23.3298,23.3371,23.3153,23.3225,37200.0
2013-08-29 12:10:00,31.99,32.0,31.98,32.0,21900.0,23.3225,23.3298,23.3153,23.3298,21900.0
2013-08-29 12:15:00,32.0,32.0,31.98,31.99,31700.0,23.3298,23.3298,23.3153,23.3225,31700.0
2013-08-29 12:20:00,32.0,32.0,31.99,31.99,16800.0,23.3298,23.3298,23.3225,23.3225,16800.0
2013-08-29 12:25:00,32.0,32.0,31.99,32.0,8200.0,23.3298,23.3298,23.3225,23.3298,8200.0
2013-08-29 12:30:00,32.0,32.01,31.98,31.99,64000.0,23.3298,23.3371,23.3153,23.3225,64000.0
2013-08-29 12:35:00,31.99,31.99,31.98,31.98,39000.0,23.3225,23.3225,23.3153,23.3153,39000.0
2013-08-29 12:40:00,31.98,31.99,31.98,31.99,3200.0,23.3153,23.3225,23.3153,23.3225,3200.0
2013-08-29 12:45:00,31.99,32.0,31.98,31.99,20000.0,23.3225,23.3298,23.3153,23.3225,20000.0
2013-08-29 12:50:00,31.99,32.0,31.99,32.0,6000.0,23.3225,23.3298,23.3225,23.3298,6000.0
2013-08-29 12:55:00,32.0,32.0,31.99,32.0,16700.0,23.3298,23.3298,23.3225,23.3298,16700.0
2013-08-29 13:00:00,31.99,32.0,31.99,32.0,65200.0,23.3225,23.3298,23.3225,23.3298,65200.0
2013-08-29 13:05:00,32.0,32.0,31.99,31.99,6100.0,23.3298,23.3298,23.3225,23.3225,6100.0
2013-08-29 13:10:00,31.99,32.0,31.99,32.0,19000.0,23.3225,23.3298,23.3225,23.3298,19000.0
2013-08-29 13:15:00,32.0,32.0,31.99,32.0,23300.0,23.3298,23.3298,23.3225,23.3298,23300.0
2013-08-29 13:20:00,32.0,32.0,31.98,31.98,42600.0,23.3298,23.3298,23.3153,23.3153,42600.0
2013-08-29 13:25:00,31.98,32.0,31.98,31.99,33200.0,23.3153,23.3298,23.3153,23.3225,33200.0
2013-08-29 13:30:00,31.99,31.99,31.96,31.97,39900.0,23.3225,23.3225,23.3007,23.308,39900.0
2013-08-29 13:35:00,31.96,31.97,31.96,31.96,32800.0,23.3007,23.308,23.3007,23.3007,32800.0
2013-08-29 13:40:00,31.96,31.97,31.95,31.97,29100.0,23.3007,23.308,23.2934,23.308,29100.0
2013-08-29 13:45:00,31.96,31.97,31.96,31.97,19900.0,23.3007,23.308,23.3007,23.308,19900.0
2013-08-29 13:50:00,31.96,31.98,31.96,31.97,34700.0,23.3007,23.3153,23.3007,23.308,34700.0
2013-08-29 13:55:00,31.96,31.97,31.96,31.97,10500.0,23.3007,23.308,23.3007,23.308,10500.0
2013-08-29 14:00:00,31.97,31.98,31.96,31.98,27300.0,23.308,23.3153,23.3007,23.3153,27300.0
2013-08-29 14:05:00,31.99,32.03,31.99,32.01,66600.0,23.3225,23.3517,23.3225,23.3371,66600.0
2013-08-29 14:10:00,32.02,32.02,31.99,31.99,34700.0,23.3444,23.3444,23.3225,23.3225,34700.0
2013-08-29 14:15:00,31.99,32.0,31.98,31.99,43200.0,23.3225,23.3298,23.3153,23.3225,43200.0
2013-08-29 14:20:00,31.99,32.0,31.98,31.99,24800.0,23.3225,23.3298,23.3153,23.3225,24800.0
2013-08-29 14:25:00,32.0,32.01,31.99,32.0,109700.0,23.3298,23.3371,23.3225,23.3298,109700.0
2013-08-29 14:30:00,32.0,32.0,31.99,32.0,8300.0,23.3298,23.3298,23.3225,23.3298,8300.0
2013-08-29 14:35:00,31.99,32.01,31.99,32.0,12600.0,23.3225,23.3371,23.3225,23.3298,12600.0
2013-08-29 14:40:00,32.01,32.01,31.99,32.0,10100.0,23.3371,23.3371,23.3225,23.3298,10100.0
2013-08-29 14:45:00,32.0,32.0,31.99,31.99,5700.0,23.3298,23.3298,23.3225,23.3225,5700.0
2013-08-29 14:50:00,32.0,32.0,31.99,31.99,14700.0,23.3298,23.3298,23.3225,23.3225,14700.0
2013-08-29 14:55:00,31.99,32.0,31.98,32.0,28200.0,23.3225,23.3298,23.3153,23.3298,28200.0
2013-08-29 15:00:00,32.0,32.0,31.99,32.0,61100.0,23.3298,23.3298,23.3225,23.3298,61100.0
2013-08-29 15:05:00,31.99,32.0,31.99,31.99,27100.0,23.3225,23.3298,23.3225,23.3225,27100.0
2013-08-29 15:10:00,31.99,32.0,31.99,31.99,32700.0,23.3225,23.3298,23.3225,23.3225,32700.0
2013-08-29 15:15:00,31.99,32.0,31.98,31.98,39200.0,23.3225,23.3298,23.3153,23.3153,39200.0
2013-08-29 15:20:00,31.99,31.99,31.96,31.96,26700.0,23.3225,23.3225,23.3007,23.3007,26700.0
2013-08-29 15:25:00,31.96,32.0,31.94,32.0,143700.0,23.3007,23.3298,23.2861,23.3298,143700.0
2013-08-29 15:30:00,31.99,32.0,31.96,31.97,141200.0,23.3225,23.3298,23.3007,23.308,141200.0
2013-08-29 15:35:00,31.97,31.98,31.97,31.98,36400.0,23.308,23.3153,23.308,23.3153,36400.0
2013-08-29 15:40:00,31.97,32.03,31.97,32.03,91400.0,23.308,23.3517,23.308,23.3517,91400.0
2013-08-29 15:45:00,32.02,32.02,32.0,32.01,85800.0,23.3444,23.3444,23.3298,23.3371,85800.0
2013-08-29 15:50:00,32.02,32.02,31.99,32.0,78500.0,23.3444,23.3444,23.3225,23.3298,78500.0
2013-08-29 15:55:00,32.0,32.06,31.95,31.96,393500.0,23.3298,23.3736,23.2934,23.3007,393500.0
2013-08-30 09:30:00,32.08,32.15,32.01,32.1,85700.0,23.3882,23.4392,23.3371,23.4027,85700.0
2013-08-30 09:35:00,32.09,32.09,32.01,32.05,37800.0,23.3954,23.3954,23.3371,23.3663,37800.0
2013-08-30 09:40:00,32.06,32.08,32.04,32.04,40500.0,23.3736,23.3882,23.359,23.359,40500.0
2013-08-30 09:45:00,32.03,32.04,32.0,32.01,34700.0,23.3517,23.359,23.3298,23.3371,34700.0
2013-08-30 09:50:00,32.01,32.02,32.0,32.02,20100.0,23.3371,23.3444,23.3298,23.3444,20100.0
2013-08-30 09:55:00,32.02,32.02,32.0,32.01,28700.0,23.3444,23.3444,23.3298,23.3371,28700.0
2013-08-30 10:00:00,32.01,32.02,32.0,32.0,28800.0,23.3371,23.3444,23.3298,23.3298,28800.0
2013-08-30 10:05:00,32.01,32.1,32.0,32.09,182300.0,23.3371,23.4027,23.3298,23.3954,182300.0
2013-08-30 10:10:00,32.08,32.1,32.04,32.04,76100.0,23.3882,23.4027,23.359,23.359,76100.0
2013-08-30 10:15:00,32.04,32.06,32.03,32.05,34200.0,23.359,23.3736,23.3517,23.3663,34200.0
2013-08-30 10:20:00,32.06,32.08,32.05,32.07,45200.0,23.3736,23.3882,23.3663,23.3809,45200.0
2013-08-30 10:25:00,32.07,32.08,32.05,32.07,30500.0,23.3809,23.3882,23.3663,23.3809,30500.0
2013-08-30 10:30:00,32.06,32.1,32.05,32.09,28800.0,23.3736,23.4027,23.3663,23.3954,28800.0
2013-08-30 10:35:00,32.09,32.09,32.06,32.07,26200.0,23.3954,23.3954,23.3736,23.3809,26200.0
2013-08-30 10:40:00,32.06,32.07,32.03,32.05,23600.0,23.3736,23.3809,23.3517,23.3663,23600.0
2013-08-30 10:45:00,32.05,32.05,32.01,32.01,23100.0,23.3663,23.3663,23.3371,23.3371,23100.0
2013-08-30 10:50:00,32.01,32.04,32.01,32.02,18100.0,23.3371,23.359,23.3371,23.3444,18100.0
2013-08-30 10:55:00,32.03,32.03,32.0,32.0,67200.0,23.3517,23.3517,23.3298,23.3298,67200.0
2013-08-30 11:00:00,32.0,32.01,31.96,31.99,49500.0,23.3298,23.3371,23.3007,23.3225,49500.0
2013-08-30 11:05:00,31.98,31.99,31.95,31.96,35400.0,23.3153,23.3225,23.2934,23.3007,35400.0
2013-08-30 11:10:00,31.96,31.99,31.95,31.98,21800.0,23.3007,23.3225,23.2934,23.3153,21800.0
2013-08-30 11:15:00,31.99,32.01,31.98,31.99,108200.0,23.3225,23.3371,23.3153,23.3225,108200.0
2013-08-30 11:20:00,32.0,32.0,31.98,31.98,37500.0,23.3298,23.3298,23.3153,23.3153,37500.0
2013-08-30 11:25:00,31.97,31.98,31.96,31.96,35200.0,23.308,23.3153,23.3007,23.3007,35200.0
2013-08-30 11:30:00,31.96,31.97,31.94,31.94,22300.0,23.3007,23.308,23.2861,23.2861,22300.0
2013-08-30 11:35:00,31.93,31.96,31.92,31.94,27000.0,23.2788,23.3007,23.2715,23.2861,27000.0
2013-08-30 11:40:00,31.94,31.96,31.94,31.95,20100.0,23.2861,23.3007,23.2861,23.2934,20100.0
2013-08-30 11:45:00,31.96,31.99,31.96,31.99,35000.0,23.3007,23.3225,23.3007,23.3225,35000.0
2013-08-30 11:50:00,31.98,32.01,31.98,32.0,27900.0,23.3153,23.3371,23.3153,23.3298,27900.0
2013-08-30 11:55:00,32.0,32.0,31.96,31.96,29400.0,23.3298,23.3298,23.3007,23.3007,29400.0
2013-08-30 12:00:00,31.96,31.97,31.96,31.96,22600.0,23.3007,23.308,23.3007,23.3007,22600.0
2013-08-30 12:05:00,31.97,31.99,31.96,31.98,23100.0,23.308,23.3225,23.3007,23.3153,23100.0
2013-08-30 12:10:00,31.98,32.01,31.98,31.99,22600.0,23.3153,23.3371,23.3153,23.3225,22600.0
2013-08-30 12:15:00,31.98,32.01,31.98,31.98,27100.0,23.3153,23.3371,23.3153,23.3153,27100.0
2013-08-30 12:20:00,31.99,32.0,31.97,31.99,17800.0,23.3225,23.3298,23.308,23.3225,17800.0
2013-08-30 12:25:00,31.99,32.0,31.99,32.0,18600.0,23.3225,23.3298,23.3225,23.3298,18600.0
2013-08-30 12:30:00,31.99,32.0,31.98,32.0,18200.0,23.3225,23.3298,23.3153,23.3298,18200.0
2013-08-30 12:35:00,32.0,32.0,31.98,31.98,14200.0,23.3298,23.3298,23.3153,23.3153,14200.0
2013-08-30 12:40:00,31.99,32.0,31.98,32.0,18900.0,23.3225,23.3298,23.3153,23.3298,18900.0
2013-08-30 12:45:00,32.0,32.02,32.0,32.02,13000.0,23.3298,23.3444,23.3298,23.3444,13000.0
2013-08-30 12:50:00,32.02,32.03,32.02,32.03,9800.0,23.3444,23.3517,23.3444,23.3517,9800.0
2013-08-30 12:55:00,32.02,32.09,32.02,32.09,35600.0,23.3444,23.3954,23.3444,23.3954,35600.0
2013-08-30 13:00:00,32.08,32.09,32.05,32.05,48500.0,23.3882,23.3954,23.3663,23.3663,48500.0
2013-08-30 13:05:00,32.05,32.05,32.0,32.0,17400.0,23.3663,23.3663,23.3298,23.3298,17400.0
2013-08-30 13:10:00,32.0,32.05,31.99,32.02,21800.0,23.3298,23.3663,23.3225,23.3444,21800.0
2013-08-30 13:15:00,32.02,32.12,32.02,32.1,55600.0,23.3444,23.4173,23.3444,23.4027,55600.0
2013-08-30 13:20:00,32.09,32.1,32.06,32.07,26500.0,23.3954,23.4027,23.3736,23.3809,26500.0
2013-08-30 13:25:00,32.07,32.09,32.07,32.09,26400.0,23.3809,23.3954,23.3809,23.3954,26400.0
2013-08-30 13:30:00,32.08,32.08,32.06,32.07,36600.0,23.3882,23.3882,23.3736,23.3809,36600.0
2013-08-30 13:35:00,32.08,32.09,32.07,32.08,18200.0,23.3882,23.3954,23.3809,23.3882,18200.0
2013-08-30 13:40:00,32.08,32.08,32.06,32.06,9600.0,23.3882,23.3882,23.3736,23.3736,9600.0
2013-08-30 13:45:00,32.07,32.1,32.06,32.09,23700.0,23.3809,23.4027,23.3736,23.3954,23700.0
2013-08-30 13:50:00,32.09,32.1,32.08,32.08,24500.0,23.3954,23.4027,23.3882,23.3882,24500.0
2013-08-30 13:55:00,32.09,32.09,32.06,32.06,50300.0,23.3954,23.3954,23.3736,23.3736,50300.0
2013-08-30 14:00:00,32.05,32.06,32.03,32.04,26700.0,23.3663,23.3736,23.3517,23.359,26700.0
2013-08-30 14:05:00,32.05,32.05,32.02,32.03,15400.0,23.3663,23.3663,23.3444,23.3517,15400.0
2013-08-30 14:10:00,32.04,32.06,32.04,32.05,31200.0,23.359,23.3736,23.359,23.3663,31200.0
2013-08-30 14:15:00,32.05,32.08,32.05,32.07,23600.0,23.3663,23.3882,23.3663,23.3809,23600.0
2013-08-30 14:20:00,32.08,32.09,32.08,32.08,41700.0,23.3882,23.3954,23.3882,23.3882,41700.0
2013-08-30 14:25:00,32.08,32.09,32.08,32.08,12700.0,23.3882,23.3954,23.3882,23.3882,12700.0
2013-08-30 14:30:00,32.08,32.11,32.08,32.09,70300.0,23.3882,23.41,23.3882,23.3954,70300.0
2013-08-30 14:35:00,32.09,32.1,32.09,32.09,47000.0,23.3954,23.4027,23.3954,23.3954,47000.0
2013-08-30 14:40:00,32.09,32.1,32.09,32.09,27600.0,23.3954,23.4027,23.3954,23.3954,27600.0
2013-08-30 14:45:00,32.09,32.1,32.09,32.1,53400.0,23.3954,23.4027,23.3954,23.4027,53400.0
2013-08-30 14:50:00,32.1,32.11,32.09,32.1,101600.0,23.4027,23.41,23.3954,23.4027,101600.0
2013-08-30 14:55:00,32.1,32.11,32.09,32.09,30400.0,23.4027,23.41,23.3954,23.3954,30400.0
2013-08-30 15:00:00,32.09,32.11,32.09,32.09,106100.0,23.3954,23.41,23.3954,23.3954,106100.0
2013-08-30 15:05:00,32.09,32.09,32.06,32.06,38800.0,23.3954,23.3954,23.3736,23.3736,38800.0
2013-08-30 15:10:00,32.07,32.15,32.06,32.15,75000.0,23.3809,23.4392,23.3736,23.4392,75000.0
2013-08-30 15:15:00,32.15,32.17,32.11,32.13,108700.0,23.4392,23.4538,23.41,23.4246,108700.0
2013-08-30 15:20:00,32.13,32.15,32.12,32.13,32300.0,23.4246,23.4392,23.4173,23.4246,32300.0
2013-08-30 15:25:00,32.13,32.14,32.12,32.14,54300.0,23.4246,23.4319,23.4173,23.4319,54300.0
2013-08-30 15:30:00,32.13,32.13,32.09,32.11,66300.0,23.4246,23.4246,23.3954,23.41,66300.0
2013-08-30 15:35:00,32.11,32.11,32.08,32.09,64300.0,23.41,23.41,23.3882,23.3954,64300.0
2013-08-30 15:40:00,32.09,32.1,32.01,32.02,89200.0,23.3954,23.4027,23.3371,23.3444,89200.0
2013-08-30 15:45:00,32.01,32.02,31.99,32.01,107200.0,23.3371,23.3444,23.3225,23.3371,107200.0
2013-08-30 15:50:00,32.01,32.01,31.95,31.97,156500.0,23.3371,23.3371,23.2934,23.308,156500.0
2013-08-30 15:55:00,31.96,32.02,31.96,32.01,391700.0,23.3007,23.3444,23.3007,23.3371,391700.0
2013-09-03 09:30:00,32.32,32.32,32.2,32.27,132100.0,23.5631,23.5631,23.4756,23.5267,132100.0
2013-09-03 09:35:00,32.25,32.29,32.08,32.14,228600.0,23.5121,23.5413,23.3882,23.4319,228600.0
2013-09-03 09:40:00,32.14,32.19,32.11,32.19,36100.0,23.4319,23.4684,23.41,23.4684,36100.0
2013-09-03 09:45:00,32.19,32.25,32.18,32.19,34300.0,23.4684,23.5121,23.4611,23.4684,34300.0
2013-09-03 09:50:00,32.19,32.2,32.13,32.2,38400.0,23.4684,23.4756,23.4246,23.4756,38400.0
2013-09-03 09:55:00,32.19,32.2,32.11,32.14,23500.0,23.4684,23.4756,23.41,23.4319,23500.0
2013-09-03 10:00:00,32.14,32.19,32.12,32.13,59500.0,23.4319,23.4684,23.4173,23.4246,59500.0
2013-09-03 10:05:00,32.13,32.15,32.1,32.15,48800.0,23.4246,23.4392,23.4027,23.4392,48800.0
2013-09-03 10:10:00,32.15,32.24,32.15,32.24,44500.0,23.4392,23.5048,23.4392,23.5048,44500.0
2013-09-03 10:15:00,32.24,32.24,32.17,32.2,92800.0,23.5048,23.5048,23.4538,23.4756,92800.0
2013-09-03 10:20:00,32.2,32.2,32.16,32.16,42400.0,23.4756,23.4756,23.4465,23.4465,42400.0
2013-09-03 10:25:00,32.16,32.24,32.16,32.24,92700.0,23.4465,23.5048,23.4465,23.5048,92700.0
2013-09-03 10:30:00,32.23,32.25,32.21,32.21,68900.0,23.4975,23.5121,23.4829,23.4829,68900.0
2013-09-03 10:35:00,32.21,32.25,32.2,32.24,68900.0,23.4829,23.5121,23.4756,23.5048,68900.0
2013-09-03 10:40:00,32.24,32.26,32.23,32.25,31600.0,23.5048,23.5194,23.4975,23.5121,31600.0
2013-09-03 10:45:00,32.25,32.27,32.24,32.26,45200.0,23.5121,23.5267,23.5048,23.5194,45200.0
2013-09-03 10:50:00,32.26,32.26,32.23,32.23,45000.0,23.5194,23.5194,23.4975,23.4975,45000.0
2013-09-03 10:55:00,32.24,32.26,32.24,32.25,52000.0,23.5048,23.5194,23.5048,23.5121,52000.0
2013-09-03 11:00:00,32.25,32.25,32.23,32.24,45800.0,23.5121,23.5121,23.4975,23.5048,45800.0
2013-09-03 11:05:00,32.24,32.24,32.21,32.22,28500.0,23.5048,23.5048,23.4829,23.4902,28500.0
2013-09-03 11:10:00,32.22,32.23,32.19,32.23,29500.0,23.4902,23.4975,23.4684,23.4975,29500.0
2013-09-03 11:15:00,32.22,32.23,32.16,32.16,43700.0,23.4902,23.4975,23.4465,23.4465,43700.0
2013-09-03 11:20:00,32.16,32.19,32.14,32.14,51900.0,23.4465,23.4684,23.4319,23.4319,51900.0
2013-09-03 11:25:00,32.14,32.18,32.12,32.13,35400.0,23.4319,23.4611,23.4173,23.4246,35400.0
2013-09-03 11:30:00,32.13,32.17,32.12,32.15,38100.0,23.4246,23.4538,23.4173,23.4392,38100.0
2013-09-03 11:35:00,32.15,32.15,32.12,32.14,20500.0,23.4392,23.4392,23.4173,23.4319,20500.0
2013-09-03 11:40:00,32.13,32.17,32.12,32.12,20300.0,23.4246,23.4538,23.4173,23.4173,20300.0
2013-09-03 11:45:00,32.12,32.15,32.1,32.14,87400.0,23.4173,23.4392,23.4027,23.4319,87400.0
2013-09-03 11:50:00,32.14,32.18,32.13,32.18,16100.0,23.4319,23.4611,23.4246,23.4611,16100.0
2013-09-03 11:55:00,32.17,32.18,32.16,32.17,24100.0,23.4538,23.4611,23.4465,23.4538,24100.0
2013-09-03 12:00:00,32.17,32.19,32.15,32.19,57300.0,23.4538,23.4684,23.4392,23.4684,57300.0
2013-09-03 12:05:00,32.19,32.21,32.18,32.2,31400.0,23.4684,23.4829,23.4611,23.4756,31400.0
2013-09-03 12:10:00,32.21,32.21,32.2,32.21,22100.0,23.4829,23.4829,23.4756,23.4829,22100.0
2013-09-03 12:15:00,32.21,32.22,32.18,32.18,30700.0,23.4829,23.4902,23.4611,23.4611,30700.0
2013-09-03 12:20:00,32.19,32.19,32.15,32.16,45300.0,23.4684,23.4684,23.4392,23.4465,45300.0
2013-09-03 12:25:00,32.15,32.15,32.13,32.13,13200.0,23.4392,23.4392,23.4246,23.4246,13200.0
2013-09-03 12:30:00,32.13,32.14,32.12,32.14,35700.0,23.4246,23.4319,23.4173,23.4319,35700.0
2013-09-03 12:35:00,32.14,32.18,32.13,32.18,26300.0,23.4319,23.4611,23.4246,23.4611,26300.0
2013-09-03 12:40:00,32.17,32.18,32.12,32.12,41700.0,23.4538,23.4611,23.4173,23.4173,41700.0
2013-09-03 12:45:00,32.12,32.12,32.07,32.08,34300.0,23.4173,23.4173,23.3809,23.3882,34300.0
2013-09-03 12:50:00,32.08,32.1,32.08,32.09,29300.0,23.3882,23.4027,23.3882,23.3954,29300.0
2013-09-03 12:55:00,32.09,32.1,32.07,32.07,24700.0,23.3954,23.4027,23.3809,23.3809,24700.0
2013-09-03 13:00:00,32.07,32.07,32.03,32.04,25400.0,23.3809,23.3809,23.3517,23.359,25400.0
2013-09-03 13:05:00,32.03,32.06,32.02,32.06,23100.0,23.3517,23.3736,23.3444,23.3736,23100.0
2013-09-03 13:10:00,32.05,32.08,32.05,32.07,14100.0,23.3663,23.3882,23.3663,23.3809,14100.0
2013-09-03 13:15:00,32.08,32.08,32.03,32.03,17200.0,23.3882,23.3882,23.3517,23.3517,17200.0
2013-09-03 13:20:00,32.04,32.06,32.03,32.06,20800.0,23.359,23.3736,23.3517,23.3736,20800.0
2013-09-03 13:25:00,32.06,32.08,32.05,32.07,14600.0,23.3736,23.3882,23.3663,23.3809,14600.0
2013-09-03 13:30:00,32.06,32.07,32.06,32.07,11400.0,23.3736,23.3809,23.3736,23.3809,11400.0
2013-09-03 13:35:00,32.07,32.1,32.07,32.1,17000.0,23.3809,23.4027,23.3809,23.4027,17000.0
2013-09-03 13:40:00,32.1,32.11,32.09,32.09,27300.0,23.4027,23.41,23.3954,23.3954,27300.0
2013-09-03 13:45:00,32.1,32.1,32.06,32.07,32600.0,23.4027,23.4027,23.3736,23.3809,32600.0
2013-09-03 13:50:00,32.07,32.09,32.07,32.08,20300.0,23.3809,23.3954,23.3809,23.3882,20300.0
2013-09-03 13:55:00,32.07,32.08,32.02,32.04,27200.0,23.3809,23.3882,23.3444,23.359,27200.0
2013-09-03 14:00:00,32.04,32.07,32.04,32.05,19000.0,23.359,23.3809,23.359,23.3663,19000.0
2013-09-03 14:05:00,32.05,32.07,32.05,32.07,18800.0,23.3663,23.3809,23.3663,23.3809,18800.0
2013-09-03 14:10:00,32.08,32.1,32.07,32.1,112100.0,23.3882,23.4027,23.3809,23.4027,112100.0
2013-09-03 14:15:00,32.1,32.11,32.1,32.1,20600.0,23.4027,23.41,23.4027,23.4027,20600.0
2013-09-03 14:20:00,32.1,32.11,32.05,32.1,92700.0,23.4027,23.41,23.3663,23.4027,92700.0
2013-09-03 14:25:00,32.1,32.13,32.08,32.12,70000.0,23.4027,23.4246,23.3882,23.4173,70000.0
2013-09-03 14:30:00,32.11,32.12,32.08,32.09,37200.0,23.41,23.4173,23.3882,23.3954,37200.0
2013-09-03 14:35:00,32.08,32.09,32.06,32.08,20500.0,23.3882,23.3954,23.3736,23.3882,20500.0
2013-09-03 14:40:00,32.07,32.08,32.04,32.04,41200.0,23.3809,23.3882,23.359,23.359,41200.0
2013-09-03 14:45:00,32.04,32.07,32.04,32.04,41500.0,23.359,23.3809,23.359,23.359,41500.0
2013-09-03 14:50:00,32.04,32.06,32.04,32.06,28300.0,23.359,23.3736,23.359,23.3736,28300.0
2013-09-03 14:55:00,32.07,32.09,32.06,32.08,36900.0,23.3809,23.3954,23.3736,23.3882,36900.0
2013-09-03 15:00:00,32.08,32.09,32.07,32.09,29800.0,23.3882,23.3954,23.3809,23.3954,29800.0
2013-09-03 15:05:00,32.09,32.14,32.09,32.13,39000.0,23.3954,23.4319,23.3954,23.4246,39000.0
2013-09-03 15:10:00,32.14,32.15,32.13,32.14,34800.0,23.4319,23.4392,23.4246,23.4319,34800.0
2013-09-03 15:15:00,32.14,32.14,32.13,32.13,27000.0,23.4319,23.4319,23.4246,23.4246,27000.0
2013-09-03 15:20:00,32.13,32.14,32.12,32.14,63400.0,23.4246,23.4319,23.4173,23.4319,63400.0
2013-09-03 15:25:00,32.13,32.19,32.13,32.18,89100.0,23.4246,23.4684,23.4246,23.4611,89100.0
2013-09-03 15:30:00,32.18,32.21,32.18,32.2,88400.0,23.4611,23.4829,23.4611,23.4756,88400.0
2013-09-03 15:35:00,32.2,32.23,32.17,32.22,98900.0,23.4756,23.4975,23.4538,23.4902,98900.0
2013-09-03 15:40:00,32.23,32.24,32.21,32.24,67900.0,23.4975,23.5048,23.4829,23.5048,67900.0
2013-09-03 15:45:00,32.23,32.24,32.14,32.15,90800.0,23.4975,23.5048,23.4319,23.4392,90800.0
2013-09-03 15:50:00,32.15,32.19,32.15,32.19,84300.0,23.4392,23.4684,23.4392,23.4684,84300.0
2013-09-03 15:55:00,32.19,32.19,32.13,32.16,267200.0,23.4684,23.4684,23.4246,23.4465,267200.0
2013-09-04 09:30:00,32.21,32.23,32.08,32.18,72500.0,23.4829,23.4975,23.3882,23.4611,72500.0
2013-09-04 09:35:00,32.18,32.22,32.16,32.21,27900.0,23.4611,23.4902,23.4465,23.4829,27900.0
2013-09-04 09:40:00,32.21,32.24,32.19,32.24,27500.0,23.4829,23.5048,23.4684,23.5048,27500.0
2013-09-04 09:45:00,32.25,32.26,32.17,32.17,44600.0,23.5121,23.5194,23.4538,23.4538,44600.0
2013-09-04 09:50:00,32.17,32.18,32.15,32.16,39200.0,23.4538,23.4611,23.4392,23.4465,39200.0
2013-09-04 09:55:00,32.17,32.18,32.16,32.16,38700.0,23.4538,23.4611,23.4465,23.4465,38700.0
2013-09-04 10:00:00,32.16,32.17,32.1,32.1,41500.0,23.4465,23.4538,23.4027,23.4027,41500.0
2013-09-04 10:05:00,32.11,32.12,32.1,32.12,38600.0,23.41,23.4173,23.4027,23.4173,38600.0
2013-09-04 10:10:00,32.12,32.16,32.12,32.14,32900.0,23.4173,23.4465,23.4173,23.4319,32900.0
2013-09-04 10:15:00,32.15,32.17,32.13,32.15,63900.0,23.4392,23.4538,23.4246,23.4392,63900.0
2013-09-04 10:20:00,32.14,32.17,32.14,32.17,22500.0,23.4319,23.4538,23.4319,23.4538,22500.0
2013-09-04 10:25:00,32.16,32.16,32.12,32.13,66200.0,23.4465,23.4465,23.4173,23.4246,66200.0
2013-09-04 10:30:00,32.13,32.14,32.12,32.13,23900.0,23.4246,23.4319,23.4173,23.4246,23900.0
2013-09-04 10:35:00,32.14,32.14,32.1,32.1,54700.0,23.4319,23.4319,23.4027,23.4027,54700.0
2013-09-04 10:40:00,32.11,32.12,32.09,32.09,57500.0,23.41,23.4173,23.3954,23.3954,57500.0
2013-09-04 10:45:00,32.09,32.1,32.09,32.09,22400.0,23.3954,23.4027,23.3954,23.3954,22400.0
2013-09-04 10:50:00,32.09,32.11,32.09,32.11,22300.0,23.3954,23.41,23.3954,23.41,22300.0
2013-09-04 10:55:00,32.12,32.15,32.11,32.14,42600.0,23.4173,23.4392,23.41,23.4319,42600.0
2013-09-04 11:00:00,32.13,32.15,32.13,32.14,38800.0,23.4246,23.4392,23.4246,23.4319,38800.0
2013-09-04 11:05:00,32.14,32.15,32.13,32.13,12200.0,23.4319,23.4392,23.4246,23.4246,12200.0
2013-09-04 11:10:00,32.14,32.16,32.13,32.13,45400.0,23.4319,23.4465,23.4246,23.4246,45400.0
2013-09-04 11:15:00,32.13,32.19,32.13,32.19,43100.0,23.4246,23.4684,23.4246,23.4684,43100.0
2013-09-04 11:20:00,32.19,32.21,32.18,32.2,37200.0,23.4684,23.4829,23.4611,23.4756,37200.0
2013-09-04 11:25:00,32.2,32.23,32.19,32.22,20800.0,23.4756,23.4975,23.4684,23.4902,20800.0
2013-09-04 11:30:00,32.22,32.23,32.21,32.23,28500.0,23.4902,23.4975,23.4829,23.4975,28500.0
2013-09-04 11:35:00,32.23,32.24,32.23,32.24,11900.0,23.4975,23.5048,23.4975,23.5048,11900.0
2013-09-04 11:40:00,32.25,32.28,32.24,32.27,14200.0,23.5121,23.534,23.5048,23.5267,14200.0
2013-09-04 11:45:00,32.28,32.28,32.2,32.2,85900.0,23.534,23.534,23.4756,23.4756,85900.0
2013-09-04 11:50:00,32.2,32.23,32.2,32.23,159200.0,23.4756,23.4975,23.4756,23.4975,159200.0
2013-09-04 11:55:00,32.22,32.22,32.2,32.2,13400.0,23.4902,23.4902,23.4756,23.4756,13400.0
2013-09-04 12:00:00,32.2,32.21,32.18,32.18,19000.0,23.4756,23.4829,23.4611,23.4611,19000.0
2013-09-04 12:05:00,32.18,32.23,32.18,32.23,28800.0,23.4611,23.4975,23.4611,23.4975,28800.0
2013-09-04 12:10:00,32.23,32.25,32.22,32.25,22400.0,23.4975,23.5121,23.4902,23.5121,22400.0
2013-09-04 12:15:00,32.24,32.25,32.24,32.25,2400.0,23.5048,23.5121,23.5048,23.5121,2400.0
2013-09-04 12:20:00,32.25,32.25,32.19,32.21,88900.0,23.5121,23.5121,23.4684,23.4829,88900.0
2013-09-04 12:25:00,32.22,32.22,32.21,32.22,103200.0,23.4902,23.4902,23.4829,23.4902,103200.0
2013-09-04 12:30:00,32.22,32.22,32.21,32.21,18800.0,23.4902,23.4902,23.4829,23.4829,18800.0
2013-09-04 12:35:00,32.22,32.22,32.21,32.22,25800.0,23.4902,23.4902,23.4829,23.4902,25800.0
2013-09-04 12:40:00,32.22,32.22,32.19,32.2,11000.0,23.4902,23.4902,23.4684,23.4756,11000.0
2013-09-04 12:45:00,32.19,32.19,32.17,32.17,17500.0,23.4684,23.4684,23.4538,23.4538,17500.0
2013-09-04 12:50:00,32.17,32.17,32.16,32.16,14900.0,23.4538,23.4538,23.4465,23.4465,14900.0
2013-09-04 12:55:00,32.17,32.17,32.15,32.16,21700.0,23.4538,23.4538,23.4392,23.4465,21700.0
2013-09-04 13:00:00,32.16,32.17,32.15,32.16,25300.0,23.4465,23.4538,23.4392,23.4465,25300.0
2013-09-04 13:05:00,32.16,32.16,32.14,32.14,20100.0,23.4465,23.4465,23.4319,23.4319,20100.0
2013-09-04 13:10:00,32.14,32.14,32.13,32.14,8900.0,23.4319,23.4319,23.4246,23.4319,8900.0
2013-09-04 13:15:00,32.14,32.19,32.13,32.19,35200.0,23.4319,23.4684,23.4246,23.4684,35200.0
2013-09-04 13:20:00,32.19,32.19,32.15,32.16,22500.0,23.4684,23.4684,23.4392,23.4465,22500.0
2013-09-04 13:25:00,32.17,32.17,32.14,32.16,35300.0,23.4538,23.4538,23.4319,23.4465,35300.0
2013-09-04 13:30:00,32.16,32.2,32.16,32.19,17600.0,23.4465,23.4756,23.4465,23.4684,17600.0
2013-09-04 13:35:00,32.19,32.19,32.18,32.19,20400.0,23.4684,23.4684,23.4611,23.4684,20400.0
2013-09-04 13:40:00,32.19,32.2,32.19,32.19,41200.0,23.4684,23.4756,23.4684,23.4684,41200.0
2013-09-04 13:45:00,32.19,32.2,32.19,32.2,31300.0,23.4684,23.4756,23.4684,23.4756,31300.0
2013-09-04 13:50:00,32.19,32.2,32.17,32.17,29900.0,23.4684,23.4756,23.4538,23.4538,29900.0
2013-09-04 13:55:00,32.18,32.19,32.17,32.19,38500.0,23.4611,23.4684,23.4538,23.4684,38500.0
2013-09-04 14:00:00,32.19,32.2,32.18,32.2,27600.0,23.4684,23.4756,23.4611,23.4756,27600.0
2013-09-04 14:05:00,32.2,32.2,32.16,32.16,36100.0,23.4756,23.4756,23.4465,23.4465,36100.0
2013-09-04 14:10:00,32.16,32.18,32.15,32.15,34900.0,23.4465,23.4611,23.4392,23.4392,34900.0
2013-09-04 14:15:00,32.15,32.19,32.15,32.19,39300.0,23.4392,23.4684,23.4392,23.4684,39300.0
2013-09-04 14:20:00,32.18,32.19,32.17,32.18,17600.0,23.4611,23.4684,23.4538,23.4611,17600.0
2013-09-04 14:25:00,32.18,32.2,32.18,32.2,30700.0,23.4611,23.4756,23.4611,23.4756,30700.0
2013-09-04 14:30:00,32.19,32.2,32.16,32.17,44100.0,23.4684,23.4756,23.4465,23.4538,44100.0
2013-09-04 14:35:00,32.17,32.17,32.15,32.16,16500.0,23.4538,23.4538,23.4392,23.4465,16500.0
2013-09-04 14:40:00,32.16,32.16,32.15,32.15,14400.0,23.4465,23.4465,23.4392,23.4392,14400.0
2013-09-04 14:45:00,32.15,32.16,32.15,32.15,23800.0,23.4392,23.4465,23.4392,23.4392,23800.0
2013-09-04 14:50:00,32.15,32.16,32.15,32.16,26500.0,23.4392,23.4465,23.4392,23.4465,26500.0
2013-09-04 14:55:00,32.16,32.17,32.16,32.16,23700.0,23.4465,23.4538,23.4465,23.4465,23700.0
2013-09-04 15:00:00,32.16,32.17,32.15,32.17,36300.0,23.4465,23.4538,23.4392,23.4538,36300.0
2013-09-04 15:05:00,32.16,32.17,32.16,32.17,22000.0,23.4465,23.4538,23.4465,23.4538,22000.0
2013-09-04 15:10:00,32.17,32.19,32.16,32.18,34400.0,23.4538,23.4684,23.4465,23.4611,34400.0
2013-09-04 15:15:00,32.19,32.22,32.18,32.2,107600.0,23.4684,23.4902,23.4611,23.4756,107600.0
2013-09-04 15:20:00,32.19,32.2,32.14,32.14,99600.0,23.4684,23.4756,23.4319,23.4319,99600.0
2013-09-04 15:25:00,32.14,32.17,32.13,32.14,41500.0,23.4319,23.4538,23.4246,23.4319,41500.0
2013-09-04 15:30:00,32.15,32.16,32.11,32.14,58200.0,23.4392,23.4465,23.41,23.4319,58200.0
2013-09-04 15:35:00,32.15,32.15,32.12,32.14,55300.0,23.4392,23.4392,23.4173,23.4319,55300.0
2013-09-04 15:40:00,32.14,32.17,32.13,32.17,52000.0,23.4319,23.4538,23.4246,23.4538,52000.0
2013-09-04 15:45:00,32.17,32.19,32.17,32.19,60400.0,23.4538,23.4684,23.4538,23.4684,60400.0
2013-09-04 15:50:00,32.18,32.19,32.15,32.15,68700.0,23.4611,23.4684,23.4392,23.4392,68700.0
2013-09-04 15:55:00,32.15,32.15,32.11,32.15,139400.0,23.4392,23.4392,23.41,23.4392,139400.0
2013-09-05 09:30:00,32.09,32.23,32.06,32.1,64100.0,23.3954,23.4975,23.3736,23.4027,64100.0
2013-09-05 09:35:00,32.1,32.13,32.09,32.12,29700.0,23.4027,23.4246,23.3954,23.4173,29700.0
2013-09-05 09:40:00,32.11,32.13,32.03,32.04,37200.0,23.41,23.4246,23.3517,23.359,37200.0
2013-09-05 09:45:00,32.04,32.13,32.04,32.09,56600.0,23.359,23.4246,23.359,23.3954,56600.0
2013-09-05 09:50:00,32.1,32.13,32.08,32.11,30100.0,23.4027,23.4246,23.3882,23.41,30100.0
2013-09-05 09:55:00,32.11,32.14,32.11,32.14,11500.0,23.41,23.4319,23.41,23.4319,11500.0
2013-09-05 10:00:00,32.14,32.17,32.1,32.11,63600.0,23.4319,23.4538,23.4027,23.41,63600.0
2013-09-05 10:05:00,32.1,32.14,32.1,32.13,26700.0,23.4027,23.4319,23.4027,23.4246,26700.0
2013-09-05 10:10:00,32.13,32.14,32.12,32.14,12600.0,23.4246,23.4319,23.4173,23.4319,12600.0
2013-09-05 10:15:00,32.13,32.14,32.12,32.12,24400.0,23.4246,23.4319,23.4173,23.4173,24400.0
2013-09-05 10:20:00,32.12,32.14,32.11,32.12,23000.0,23.4173,23.4319,23.41,23.4173,23000.0
2013-09-05 10:25:00,32.12,32.13,32.1,32.12,26800.0,23.4173,23.4246,23.4027,23.4173,26800.0
2013-09-05 10:30:00,32.13,32.14,32.09,32.1,47900.0,23.4246,23.4319,23.3954,23.4027,47900.0
2013-09-05 10:35:00,32.11,32.13,32.1,32.11,92200.0,23.41,23.4246,23.4027,23.41,92200.0
2013-09-05 10:40:00,32.11,32.13,32.09,32.12,47900.0,23.41,23.4246,23.3954,23.4173,47900.0
2013-09-05 10:45:00,32.12,32.13,32.11,32.11,42100.0,23.4173,23.4246,23.41,23.41,42100.0
2013-09-05 10:50:00,32.12,32.13,32.11,32.13,30200.0,23.4173,23.4246,23.41,23.4246,30200.0
2013-09-05 10:55:00,32.13,32.14,32.07,32.07,43400.0,23.4246,23.4319,23.3809,23.3809,43400.0
2013-09-05 11:00:00,32.07,32.1,32.06,32.09,65200.0,23.3809,23.4027,23.3736,23.3954,65200.0
2013-09-05 11:05:00,32.09,32.11,32.08,32.1,35100.0,23.3954,23.41,23.3882,23.4027,35100.0
2013-09-05 11:10:00,32.1,32.11,32.09,32.1,38000.0,23.4027,23.41,23.3954,23.4027,38000.0
2013-09-05 11:15:00,32.09,32.09,32.07,32.07,28400.0,23.3954,23.3954,23.3809,23.3809,28400.0
2013-09-05 11:20:00,32.07,32.08,32.05,32.05,18800.0,23.3809,23.3882,23.3663,23.3663,18800.0
2013-09-05 11:25:00,32.05,32.1,32.05,32.07,44500.0,23.3663,23.4027,23.3663,23.3809,44500.0
2013-09-05 11:30:00,32.08,32.13,32.07,32.13,24700.0,23.3882,23.4246,23.3809,23.4246,24700.0
2013-09-05 11:35:00,32.13,32.16,32.11,32.13,37900.0,23.4246,23.4465,23.41,23.4246,37900.0
2013-09-05 11:40:00,32.12,32.13,32.11,32.12,18200.0,23.4173,23.4246,23.41,23.4173,18200.0
2013-09-05 11:45:00,32.12,32.13,32.11,32.12,17400.0,23.4173,23.4246,23.41,23.4173,17400.0
2013-09-05 11:50:00,32.12,32.14,32.12,32.13,12300.0,23.4173,23.4319,23.4173,23.4246,12300.0
2013-09-05 11:55:00,32.13,32.15,32.13,32.14,12300.0,23.4246,23.4392,23.4246,23.4319,12300.0
2013-09-05 12:00:00,32.14,32.15,32.14,32.15,3100.0,23.4319,23.4392,23.4319,23.4392,3100.0
2013-09-05 12:05:00,32.14,32.15,32.13,32.14,19600.0,23.4319,23.4392,23.4246,23.4319,19600.0
2013-09-05 12:10:00,32.14,32.14,32.11,32.13,16200.0,23.4319,23.4319,23.41,23.4246,16200.0
2013-09-05 12:15:00,32.13,32.14,32.09,32.12,39400.0,23.4246,23.4319,23.3954,23.4173,39400.0
2013-09-05 12:20:00,32.11,32.12,32.08,32.09,25600.0,23.41,23.4173,23.3882,23.3954,25600.0
2013-09-05 12:25:00,32.09,32.09,32.05,32.05,23500.0,23.3954,23.3954,23.3663,23.3663,23500.0
2013-09-05 12:30:00,32.06,32.06,32.04,32.06,28000.0,23.3736,23.3736,23.359,23.3736,28000.0
2013-09-05 12:35:00,32.06,32.06,32.03,32.04,27600.0,23.3736,23.3736,23.3517,23.359,27600.0
2013-09-05 12:40:00,32.04,32.04,32.01,32.02,26300.0,23.359,23.359,23.3371,23.3444,26300.0
2013-09-05 12:45:00,32.02,32.03,32.0,32.02,43600.0,23.3444,23.3517,23.3298,23.3444,43600.0
2013-09-05 12:50:00,32.01,32.03,31.99,32.0,43700.0,23.3371,23.3517,23.3225,23.3298,43700.0
2013-09-05 12:55:00,31.99,32.0,31.97,32.0,45500.0,23.3225,23.3298,23.308,23.3298,45500.0
2013-09-05 13:00:00,32.0,32.04,32.0,32.04,17600.0,23.3298,23.359,23.3298,23.359,17600.0
2013-09-05 13:05:00,32.03,32.05,31.99,32.01,84600.0,23.3517,23.3663,23.3225,23.3371,84600.0
2013-09-05 13:10:00,32.02,32.04,32.0,32.03,28500.0,23.3444,23.359,23.3298,23.3517,28500.0
2013-09-05 13:15:00,32.03,32.03,32.0,32.01,16500.0,23.3517,23.3517,23.3298,23.3371,16500.0
2013-09-05 13:20:00,32.01,32.05,32.0,32.05,28100.0,23.3371,23.3663,23.3298,23.3663,28100.0
2013-09-05 13:25:00,32.04,32.05,32.02,32.03,16700.0,23.359,23.3663,23.3444,23.3517,16700.0
2013-09-05 13:30:00,32.02,32.03,31.99,31.99,27700.0,23.3444,23.3517,23.3225,23.3225,27700.0
2013-09-05 13:35:00,31.99,32.02,31.99,32.01,26700.0,23.3225,23.3444,23.3225,23.3371,26700.0
2013-09-05 13:40:00,32.01,32.03,32.0,32.01,25900.0,23.3371,23.3517,23.3298,23.3371,25900.0
2013-09-05 13:45:00,32.01,32.03,31.99,32.0,43500.0,23.3371,23.3517,23.3225,23.3298,43500.0
2013-09-05 13:50:00,32.0,32.02,31.99,32.01,78100.0,23.3298,23.3444,23.3225,23.3371,78100.0
2013-09-05 13:55:00,32.01,32.03,32.0,32.0,59100.0,23.3371,23.3517,23.3298,23.3298,59100.0
2013-09-05 14:00:00,32.0,32.01,31.99,32.0,11300.0,23.3298,23.3371,23.3225,23.3298,11300.0
2013-09-05 14:05:00,32.01,32.02,31.98,32.0,32200.0,23.3371,23.3444,23.3153,23.3298,32200.0
2013-09-05 14:10:00,32.0,32.01,31.98,32.0,24600.0,23.3298,23.3371,23.3153,23.3298,24600.0
2013-09-05 14:15:00,32.0,32.0,31.99,32.0,18200.0,23.3298,23.3298,23.3225,23.3298,18200.0
2013-09-05 14:20:00,32.0,32.0,31.99,32.0,16800.0,23.3298,23.3298,23.3225,23.3298,16800.0
2013-09-05 14:25:00,32.0,32.01,31.99,32.0,47000.0,23.3298,23.3371,23.3225,23.3298,47000.0
2013-09-05 14:30:00,31.99,32.0,31.96,31.99,44400.0,23.3225,23.3298,23.3007,23.3225,44400.0
2013-09-05 14:35:00,32.0,32.01,31.99,31.99,28900.0,23.3298,23.3371,23.3225,23.3225,28900.0
2013-09-05 14:40:00,31.99,32.01,31.98,31.99,36300.0,23.3225,23.3371,23.3153,23.3225,36300.0
2013-09-05 14:45:00,31.99,31.99,31.96,31.98,64600.0,23.3225,23.3225,23.3007,23.3153,64600.0
2013-09-05 14:50:00,31.98,32.0,31.98,32.0,30700.0,23.3153,23.3298,23.3153,23.3298,30700.0
2013-09-05 14:55:00,32.0,32.01,31.98,31.99,26500.0,23.3298,23.3371,23.3153,23.3225,26500.0
2013-09-05 15:00:00,31.99,32.02,31.99,32.02,11200.0,23.3225,23.3444,23.3225,23.3444,11200.0
2013-09-05 15:05:00,32.02,32.03,32.0,32.01,25100.0,23.3444,23.3517,23.3298,23.3371,25100.0
2013-09-05 15:10:00,32.01,32.03,32.01,32.03,10700.0,23.3371,23.3517,23.3371,23.3517,10700.0
2013-09-05 15:15:00,32.03,32.05,32.01,32.04,30100.0,23.3517,23.3663,23.3371,23.359,30100.0
2013-09-05 15:20:00,32.05,32.05,32.03,32.04,27800.0,23.3663,23.3663,23.3517,23.359,27800.0
2013-09-05 15:25:00,32.04,32.05,32.03,32.05,17500.0,23.359,23.3663,23.3517,23.3663,17500.0
2013-09-05 15:30:00,32.05,32.05,32.03,32.03,33100.0,23.3663,23.3663,23.3517,23.3517,33100.0
2013-09-05 15:35:00,32.03,32.07,32.03,32.07,51400.0,23.3517,23.3809,23.3517,23.3809,51400.0
2013-09-05 15:40:00,32.07,32.07,32.06,32.07,23100.0,23.3809,23.3809,23.3736,23.3809,23100.0
2013-09-05 15:45:00,32.06,32.07,32.05,32.06,61000.0,23.3736,23.3809,23.3663,23.3736,61000.0
2013-09-05 15:50:00,32.06,32.08,32.06,32.08,38500.0,23.3736,23.3882,23.3736,23.3882,38500.0
2013-09-05 15:55:00,32.08,32.1,32.07,32.1,136700.0,23.3882,23.4027,23.3809,23.4027,136700.0
2013-09-06 09:30:00,32.21,32.24,32.14,32.19,52300.0,23.4829,23.5048,23.4319,23.4684,52300.0
2013-09-06 09:35:00,32.19,32.23,32.11,32.14,17900.0,23.4684,23.4975,23.41,23.4319,17900.0
2013-09-06 09:40:00,32.14,32.15,32.0,32.03,25500.0,23.4319,23.4392,23.3298,23.3517,25500.0
2013-09-06 09:45:00,32.03,32.04,31.93,32.04,60200.0,23.3517,23.359,23.2788,23.359,60200.0
2013-09-06 09:50:00,32.05,32.05,31.98,31.99,23600.0,23.3663,23.3663,23.3153,23.3225,23600.0
2013-09-06 09:55:00,31.98,31.99,31.94,31.99,24400.0,23.3153,23.3225,23.2861,23.3225,24400.0
2013-09-06 10:00:00,31.99,31.99,31.89,31.93,36200.0,23.3225,23.3225,23.2496,23.2788,36200.0
2013-09-06 10:05:00,31.93,31.99,31.93,31.98,26900.0,23.2788,23.3225,23.2788,23.3153,26900.0
2013-09-06 10:10:00,31.99,32.04,31.97,32.01,36400.0,23.3225,23.359,23.308,23.3371,36400.0
2013-09-06 10:15:00,32.01,32.05,31.99,32.0,33200.0,23.3371,23.3663,23.3225,23.3298,33200.0
2013-09-06 10:20:00,32.0,32.02,31.99,32.0,28700.0,23.3298,23.3444,23.3225,23.3298,28700.0
2013-09-06 10:25:00,31.99,32.04,31.99,32.01,17900.0,23.3225,23.359,23.3225,23.3371,17900.0
2013-09-06 10:30:00,32.02,32.05,32.02,32.03,22900.0,23.3444,23.3663,23.3444,23.3517,22900.0
2013-09-06 10:35:00,32.04,32.05,31.98,31.99,28500.0,23.359,23.3663,23.3153,23.3225,28500.0
2013-09-06 10:40:00,31.99,32.03,31.99,32.02,38200.0,23.3225,23.3517,23.3225,23.3444,38200.0
2013-09-06 10:45:00,32.03,32.08,32.02,32.06,24600.0,23.3517,23.3882,23.3444,23.3736,24600.0
2013-09-06 10:50:00,32.07,32.11,32.06,32.11,23000.0,23.3809,23.41,23.3736,23.41,23000.0
2013-09-06 10:55:00,32.12,32.18,32.11,32.16,37800.0,23.4173,23.4611,23.41,23.4465,37800.0
2013-09-06 11:00:00,32.16,32.16,32.11,32.14,159400.0,23.4465,23.4465,23.41,23.4319,159400.0
2013-09-06 11:05:00,32.13,32.15,32.12,32.12,30600.0,23.4246,23.4392,23.4173,23.4173,30600.0
2013-09-06 11:10:00,32.13,32.14,32.12,32.12,35400.0,23.4246,23.4319,23.4173,23.4173,35400.0
2013-09-06 11:15:00,32.12,32.13,32.07,32.07,115100.0,23.4173,23.4246,23.3809,23.3809,115100.0
2013-09-06 11:20:00,32.07,32.09,32.06,32.07,51200.0,23.3809,23.3954,23.3736,23.3809,51200.0
2013-09-06 11:25:00,32.07,32.12,32.07,32.1,38100.0,23.3809,23.4173,23.3809,23.4027,38100.0
2013-09-06 11:30:00,32.1,32.12,32.09,32.12,58200.0,23.4027,23.4173,23.3954,23.4173,58200.0
2013-09-06 11:35:00,32.12,32.12,32.1,32.1,15400.0,23.4173,23.4173,23.4027,23.4027,15400.0
2013-09-06 11:40:00,32.11,32.12,32.09,32.1,30700.0,23.41,23.4173,23.3954,23.4027,30700.0
2013-09-06 11:45:00,32.1,32.12,32.1,32.11,14800.0,23.4027,23.4173,23.4027,23.41,14800.0
2013-09-06 11:50:00,32.12,32.12,32.1,32.1,14000.0,23.4173,23.4173,23.4027,23.4027,14000.0
2013-09-06 11:55:00,32.1,32.13,32.1,32.13,43500.0,23.4027,23.4246,23.4027,23.4246,43500.0
2013-09-06 12:00:00,32.13,32.13,32.11,32.11,45100.0,23.4246,23.4246,23.41,23.41,45100.0
2013-09-06 12:05:00,32.11,32.12,32.11,32.12,12200.0,23.41,23.4173,23.41,23.4173,12200.0
2013-09-06 12:10:00,32.12,32.12,32.11,32.12,15500.0,23.4173,23.4173,23.41,23.4173,15500.0
2013-09-06 12:15:00,32.12,32.12,32.11,32.12,12200.0,23.4173,23.4173,23.41,23.4173,12200.0
2013-09-06 12:20:00,32.12,32.12,32.11,32.12,8400.0,23.4173,23.4173,23.41,23.4173,8400.0
2013-09-06 12:25:00,32.12,32.12,32.11,32.11,10000.0,23.4173,23.4173,23.41,23.41,10000.0
2013-09-06 12:30:00,32.12,32.12,32.1,32.11,24500.0,23.4173,23.4173,23.4027,23.41,24500.0
2013-09-06 12:35:00,32.11,32.11,32.09,32.09,18100.0,23.41,23.41,23.3954,23.3954,18100.0
2013-09-06 12:40:00,32.09,32.1,32.08,32.1,9000.0,23.3954,23.4027,23.3882,23.4027,9000.0
2013-09-06 12:45:00,32.1,32.11,32.09,32.09,12100.0,23.4027,23.41,23.3954,23.3954,12100.0
2013-09-06 12:50:00,32.1,32.11,32.09,32.11,9500.0,23.4027,23.41,23.3954,23.41,9500.0
2013-09-06 12:55:00,32.11,32.12,32.09,32.09,11800.0,23.41,23.4173,23.3954,23.3954,11800.0
2013-09-06 13:00:00,32.1,32.12,32.1,32.1,13200.0,23.4027,23.4173,23.4027,23.4027,13200.0
2013-09-06 13:05:00,32.11,32.11,32.08,32.1,36600.0,23.41,23.41,23.3882,23.4027,36600.0
2013-09-06 13:10:00,32.11,32.12,32.11,32.12,7500.0,23.41,23.4173,23.41,23.4173,7500.0
2013-09-06 13:15:00,32.11,32.14,32.11,32.14,37800.0,23.41,23.4319,23.41,23.4319,37800.0
2013-09-06 13:20:00,32.15,32.16,32.12,32.13,80200.0,23.4392,23.4465,23.4173,23.4246,80200.0
2013-09-06 13:25:00,32.12,32.13,32.11,32.11,28600.0,23.4173,23.4246,23.41,23.41,28600.0
2013-09-06 13:30:00,32.11,32.14,32.11,32.14,25600.0,23.41,23.4319,23.41,23.4319,25600.0
2013-09-06 13:35:00,32.14,32.14,32.12,32.13,15300.0,23.4319,23.4319,23.4173,23.4246,15300.0
2013-09-06 13:40:00,32.12,32.14,32.12,32.13,31200.0,23.4173,23.4319,23.4173,23.4246,31200.0
2013-09-06 13:45:00,32.13,32.17,32.12,32.16,20100.0,23.4246,23.4538,23.4173,23.4465,20100.0
2013-09-06 13:50:00,32.17,32.2,32.14,32.16,186900.0,23.4538,23.4756,23.4319,23.4465,186900.0
2013-09-06 13:55:00,32.16,32.18,32.16,32.18,44800.0,23.4465,23.4611,23.4465,23.4611,44800.0
2013-09-06 14:00:00,32.18,32.19,32.16,32.16,51900.0,23.4611,23.4684,23.4465,23.4465,51900.0
2013-09-06 14:05:00,32.16,32.17,32.16,32.16,76500.0,23.4465,23.4538,23.4465,23.4465,76500.0
2013-09-06 14:10:00,32.16,32.17,32.13,32.16,34500.0,23.4465,23.4538,23.4246,23.4465,34500.0
2013-09-06 14:15:00,32.16,32.16,32.15,32.16,34000.0,23.4465,23.4465,23.4392,23.4465,34000.0
2013-09-06 14:20:00,32.16,32.17,32.14,32.16,48000.0,23.4465,23.4538,23.4319,23.4465,48000.0
2013-09-06 14:25:00,32.17,32.18,32.14,32.16,133900.0,23.4538,23.4611,23.4319,23.4465,133900.0
2013-09-06 14:30:00,32.16,32.17,32.15,32.16,42600.0,23.4465,23.4538,23.4392,23.4465,42600.0
2013-09-06 14:35:00,32.16,32.16,32.1,32.13,52700.0,23.4465,23.4465,23.4027,23.4246,52700.0
2013-09-06 14:40:00,32.13,32.14,32.09,32.11,45600.0,23.4246,23.4319,23.3954,23.41,45600.0
2013-09-06 14:45:00,32.12,32.15,32.11,32.15,19500.0,23.4173,23.4392,23.41,23.4392,19500.0
2013-09-06 14:50:00,32.15,32.17,32.13,32.17,35200.0,23.4392,23.4538,23.4246,23.4538,35200.0
2013-09-06 14:55:00,32.17,32.17,32.15,32.17,40300.0,23.4538,23.4538,23.4392,23.4538,40300.0
2013-09-06 15:00:00,32.17,32.17,32.15,32.17,26100.0,23.4538,23.4538,23.4392,23.4538,26100.0
2013-09-06 15:05:00,32.17,32.17,32.09,32.12,37700.0,23.4538,23.4538,23.3954,23.4173,37700.0
2013-09-06 15:10:00,32.12,32.13,32.09,32.1,37700.0,23.4173,23.4246,23.3954,23.4027,37700.0
2013-09-06 15:15:00,32.11,32.13,32.1,32.13,47200.0,23.41,23.4246,23.4027,23.4246,47200.0
2013-09-06 15:20:00,32.13,32.14,32.11,32.12,30400.0,23.4246,23.4319,23.41,23.4173,30400.0
2013-09-06 15:25:00,32.11,32.14,32.11,32.14,20700.0,23.41,23.4319,23.41,23.4319,20700.0
2013-09-06 15:30:00,32.13,32.13,32.1,32.11,30400.0,23.4246,23.4246,23.4027,23.41,30400.0
2013-09-06 15:35:00,32.1,32.1,32.06,32.09,42600.0,23.4027,23.4027,23.3736,23.3954,42600.0
2013-09-06 15:40:00,32.09,32.11,32.06,32.07,49700.0,23.3954,23.41,23.3736,23.3809,49700.0
2013-09-06 15:45:00,32.06,32.08,32.04,32.05,74100.0,23.3736,23.3882,23.359,23.3663,74100.0
2013-09-06 15:50:00,32.05,32.09,32.04,32.09,45700.0,23.3663,23.3954,23.359,23.3954,45700.0
2013-09-06 15:55:00,32.09,32.09,32.02,32.04,130800.0,23.3954,23.3954,23.3444,23.359,130800.0
2013-09-09 09:30:00,32.11,32.18,32.06,32.12,44500.0,23.41,23.4611,23.3736,23.4173,44500.0
2013-09-09 09:35:00,32.13,32.13,32.07,32.07,17900.0,23.4246,23.4246,23.3809,23.3809,17900.0
2013-09-09 09:40:00,32.05,32.08,32.03,32.05,16000.0,23.3663,23.3882,23.3517,23.3663,16000.0
2013-09-09 09:45:00,32.05,32.08,32.05,32.07,14200.0,23.3663,23.3882,23.3663,23.3809,14200.0
2013-09-09 09:50:00,32.08,32.1,32.06,32.07,29900.0,23.3882,23.4027,23.3736,23.3809,29900.0
2013-09-09 09:55:00,32.06,32.09,32.06,32.06,50500.0,23.3736,23.3954,23.3736,23.3736,50500.0
2013-09-09 10:00:00,32.06,32.1,32.05,32.09,23300.0,23.3736,23.4027,23.3663,23.3954,23300.0
2013-09-09 10:05:00,32.09,32.12,32.07,32.08,172100.0,23.3954,23.4173,23.3809,23.3882,172100.0
2013-09-09 10:10:00,32.07,32.11,32.06,32.11,62100.0,23.3809,23.41,23.3736,23.41,62100.0
2013-09-09 10:15:00,32.11,32.12,32.08,32.08,19900.0,23.41,23.4173,23.3882,23.3882,19900.0
2013-09-09 10:20:00,32.09,32.12,32.07,32.08,19200.0,23.3954,23.4173,23.3809,23.3882,19200.0
2013-09-09 10:25:00,32.08,32.13,32.08,32.09,37900.0,23.3882,23.4246,23.3882,23.3954,37900.0
2013-09-09 10:30:00,32.09,32.12,32.08,32.11,20100.0,23.3954,23.4173,23.3882,23.41,20100.0
2013-09-09 10:35:00,32.1,32.11,32.07,32.08,18200.0,23.4027,23.41,23.3809,23.3882,18200.0
2013-09-09 10:40:00,32.07,32.12,32.07,32.12,57300.0,23.3809,23.4173,23.3809,23.4173,57300.0
2013-09-09 10:45:00,32.11,32.13,32.1,32.11,43000.0,23.41,23.4246,23.4027,23.41,43000.0
2013-09-09 10:50:00,32.12,32.13,32.1,32.12,36100.0,23.4173,23.4246,23.4027,23.4173,36100.0
2013-09-09 10:55:00,32.11,32.13,32.11,32.11,27100.0,23.41,23.4246,23.41,23.41,27100.0
2013-09-09 11:00:00,32.12,32.14,32.11,32.13,16900.0,23.4173,23.4319,23.41,23.4246,16900.0
2013-09-09 11:05:00,32.14,32.17,32.14,32.16,66600.0,23.4319,23.4538,23.4319,23.4465,66600.0
2013-09-09 11:10:00,32.17,32.17,32.13,32.17,30000.0,23.4538,23.4538,23.4246,23.4538,30000.0
2013-09-09 11:15:00,32.16,32.16,32.13,32.13,21400.0,23.4465,23.4465,23.4246,23.4246,21400.0
2013-09-09 11:20:00,32.14,32.14,32.12,32.13,33600.0,23.4319,23.4319,23.4173,23.4246,33600.0
2013-09-09 11:25:00,32.12,32.15,32.12,32.13,23100.0,23.4173,23.4392,23.4173,23.4246,23100.0
2013-09-09 11:30:00,32.13,32.15,32.12,32.13,22900.0,23.4246,23.4392,23.4173,23.4246,22900.0
2013-09-09 11:35:00,32.13,32.14,32.1,32.11,27800.0,23.4246,23.4319,23.4027,23.41,27800.0
2013-09-09 11:40:00,32.11,32.13,32.11,32.12,10100.0,23.41,23.4246,23.41,23.4173,10100.0
2013-09-09 11:45:00,32.12,32.12,32.1,32.12,14600.0,23.4173,23.4173,23.4027,23.4173,14600.0
2013-09-09 11:50:00,32.11,32.12,32.08,32.1,30300.0,23.41,23.4173,23.3882,23.4027,30300.0
2013-09-09 11:55:00,32.09,32.12,32.07,32.08,42600.0,23.3954,23.4173,23.3809,23.3882,42600.0
2013-09-09 12:00:00,32.08,32.12,32.08,32.12,38700.0,23.3882,23.4173,23.3882,23.4173,38700.0
2013-09-09 12:05:00,32.11,32.13,32.11,32.12,24700.0,23.41,23.4246,23.41,23.4173,24700.0
2013-09-09 12:10:00,32.12,32.16,32.11,32.15,16200.0,23.4173,23.4465,23.41,23.4392,16200.0
2013-09-09 12:15:00,32.15,32.16,32.13,32.13,23700.0,23.4392,23.4465,23.4246,23.4246,23700.0
2013-09-09 12:20:00,32.13,32.14,32.12,32.14,12300.0,23.4246,23.4319,23.4173,23.4319,12300.0
2013-09-09 12:25:00,32.14,32.15,32.13,32.13,19100.0,23.4319,23.4392,23.4246,23.4246,19100.0
2013-09-09 12:30:00,32.13,32.14,32.13,32.14,8500.0,23.4246,23.4319,23.4246,23.4319,8500.0
2013-09-09 12:35:00,32.13,32.16,32.13,32.15,20800.0,23.4246,23.4465,23.4246,23.4392,20800.0
2013-09-09 12:40:00,32.15,32.18,32.15,32.15,13000.0,23.4392,23.4611,23.4392,23.4392,13000.0
2013-09-09 12:45:00,32.16,32.17,32.14,32.15,26300.0,23.4465,23.4538,23.4319,23.4392,26300.0
2013-09-09 12:50:00,32.15,32.17,32.14,32.16,10800.0,23.4392,23.4538,23.4319,23.4465,10800.0
2013-09-09 12:55:00,32.16,32.18,32.14,32.17,15800.0,23.4465,23.4611,23.4319,23.4538,15800.0
2013-09-09 13:00:00,32.17,32.18,32.16,32.17,12900.0,23.4538,23.4611,23.4465,23.4538,12900.0
2013-09-09 13:05:00,32.17,32.18,32.15,32.16,8600.0,23.4538,23.4611,23.4392,23.4465,8600.0
2013-09-09 13:10:00,32.16,32.17,32.15,32.17,10800.0,23.4465,23.4538,23.4392,23.4538,10800.0
2013-09-09 13:15:00,32.17,32.18,32.16,32.18,20900.0,23.4538,23.4611,23.4465,23.4611,20900.0
2013-09-09 13:20:00,32.18,32.18,32.15,32.16,20600.0,23.4611,23.4611,23.4392,23.4465,20600.0
2013-09-09 13:25:00,32.16,32.17,32.14,32.17,20800.0,23.4465,23.4538,23.4319,23.4538,20800.0
2013-09-09 13:30:00,32.16,32.18,32.16,32.17,11400.0,23.4465,23.4611,23.4465,23.4538,11400.0
2013-09-09 13:35:00,32.17,32.18,32.16,32.18,8600.0,23.4538,23.4611,23.4465,23.4611,8600.0
2013-09-09 13:40:00,32.18,32.19,32.17,32.19,13300.0,23.4611,23.4684,23.4538,23.4684,13300.0
2013-09-09 13:45:00,32.19,32.22,32.19,32.19,22600.0,23.4684,23.4902,23.4684,23.4684,22600.0
2013-09-09 13:50:00,32.2,32.21,32.19,32.19,8800.0,23.4756,23.4829,23.4684,23.4684,8800.0
2013-09-09 13:55:00,32.19,32.2,32.16,32.19,27200.0,23.4684,23.4756,23.4465,23.4684,27200.0
2013-09-09 14:00:00,32.19,32.2,32.18,32.2,10200.0,23.4684,23.4756,23.4611,23.4756,10200.0
2013-09-09 14:05:00,32.2,32.2,32.18,32.19,14700.0,23.4756,23.4756,23.4611,23.4684,14700.0
2013-09-09 14:10:00,32.19,32.19,32.18,32.19,12200.0,23.4684,23.4684,23.4611,23.4684,12200.0
2013-09-09 14:15:00,32.19,32.2,32.19,32.2,55700.0,23.4684,23.4756,23.4684,23.4756,55700.0
2013-09-09 14:20:00,32.19,32.2,32.19,32.19,15200.0,23.4684,23.4756,23.4684,23.4684,15200.0
2013-09-09 14:25:00,32.2,32.2,32.19,32.2,13400.0,23.4756,23.4756,23.4684,23.4756,13400.0
2013-09-09 14:30:00,32.2,32.2,32.16,32.16,45700.0,23.4756,23.4756,23.4465,23.4465,45700.0
2013-09-09 14:35:00,32.17,32.18,32.15,32.15,17100.0,23.4538,23.4611,23.4392,23.4392,17100.0
2013-09-09 14:40:00,32.15,32.18,32.14,32.18,24100.0,23.4392,23.4611,23.4319,23.4611,24100.0
2013-09-09 14:45:00,32.18,32.18,32.17,32.17,6900.0,23.4611,23.4611,23.4538,23.4538,6900.0
2013-09-09 14:50:00,32.17,32.21,32.17,32.2,34100.0,23.4538,23.4829,23.4538,23.4756,34100.0
2013-09-09 14:55:00,32.2,32.21,32.19,32.19,11200.0,23.4756,23.4829,23.4684,23.4684,11200.0
2013-09-09 15:00:00,32.2,32.21,32.19,32.19,28700.0,23.4756,23.4829,23.4684,23.4684,28700.0
2013-09-09 15:05:00,32.19,32.2,32.17,32.2,25700.0,23.4684,23.4756,23.4538,23.4756,25700.0
2013-09-09 15:10:00,32.2,32.21,32.19,32.21,13200.0,23.4756,23.4829,23.4684,23.4829,13200.0
2013-09-09 15:15:00,32.21,32.24,32.2,32.23,31500.0,23.4829,23.5048,23.4756,23.4975,31500.0
2013-09-09 15:20:00,32.22,32.23,32.19,32.2,22900.0,23.4902,23.4975,23.4684,23.4756,22900.0
2013-09-09 15:25:00,32.2,32.22,32.19,32.22,13900.0,23.4756,23.4902,23.4684,23.4902,13900.0
2013-09-09 15:30:00,32.22,32.24,32.21,32.23,34200.0,23.4902,23.5048,23.4829,23.4975,34200.0
2013-09-09 15:35:00,32.24,32.24,32.21,32.21,27400.0,23.5048,23.5048,23.4829,23.4829,27400.0
2013-09-09 15:40:00,32.21,32.22,32.2,32.22,24200.0,23.4829,23.4902,23.4756,23.4902,24200.0
2013-09-09 15:45:00,32.21,32.22,32.21,32.22,44600.0,23.4829,23.4902,23.4829,23.4902,44600.0
2013-09-09 15:50:00,32.21,32.23,32.21,32.23,40000.0,23.4829,23.4975,23.4829,23.4975,40000.0
2013-09-09 15:55:00,32.23,32.23,32.2,32.21,137700.0,23.4975,23.4975,23.4756,23.4829,137700.0
2013-09-10 09:30:00,32.34,32.5,32.34,32.48,86300.0,23.5777,23.6944,23.5777,23.6798,86300.0
2013-09-10 09:35:00,32.47,32.51,32.4,32.48,69000.0,23.6725,23.7017,23.6215,23.6798,69000.0
2013-09-10 09:40:00,32.48,32.55,32.48,32.52,47100.0,23.6798,23.7308,23.6798,23.7089,47100.0
2013-09-10 09:45:00,32.52,32.53,32.5,32.5,19800.0,23.7089,23.7162,23.6944,23.6944,19800.0
2013-09-10 09:50:00,32.51,32.51,32.37,32.37,55800.0,23.7017,23.7017,23.5996,23.5996,55800.0
2013-09-10 09:55:00,32.38,32.4,32.33,32.33,51000.0,23.6069,23.6215,23.5704,23.5704,51000.0
2013-09-10 10:00:00,32.33,32.34,32.29,32.29,52000.0,23.5704,23.5777,23.5413,23.5413,52000.0
2013-09-10 10:05:00,32.29,32.33,32.28,32.28,41500.0,23.5413,23.5704,23.534,23.534,41500.0
2013-09-10 10:10:00,32.28,32.33,32.27,32.32,34500.0,23.534,23.5704,23.5267,23.5631,34500.0
2013-09-10 10:15:00,32.32,32.33,32.26,32.26,25300.0,23.5631,23.5704,23.5194,23.5194,25300.0
2013-09-10 10:20:00,32.27,32.33,32.27,32.32,16600.0,23.5267,23.5704,23.5267,23.5631,16600.0
2013-09-10 10:25:00,32.33,32.34,32.31,32.31,19600.0,23.5704,23.5777,23.5558,23.5558,19600.0
2013-09-10 10:30:00,32.31,32.34,32.28,32.28,40200.0,23.5558,23.5777,23.534,23.534,40200.0
2013-09-10 10:35:00,32.28,32.32,32.28,32.29,21000.0,23.534,23.5631,23.534,23.5413,21000.0
2013-09-10 10:40:00,32.29,32.32,32.27,32.27,30000.0,23.5413,23.5631,23.5267,23.5267,30000.0
2013-09-10 10:45:00,32.27,32.28,32.23,32.23,29800.0,23.5267,23.534,23.4975,23.4975,29800.0
2013-09-10 10:50:00,32.24,32.28,32.24,32.26,116300.0,23.5048,23.534,23.5048,23.5194,116300.0
2013-09-10 10:55:00,32.25,32.29,32.23,32.28,83700.0,23.5121,23.5413,23.4975,23.534,83700.0
2013-09-10 11:00:00,32.29,32.29,32.25,32.25,25200.0,23.5413,23.5413,23.5121,23.5121,25200.0
2013-09-10 11:05:00,32.25,32.25,32.24,32.24,7800.0,23.5121,23.5121,23.5048,23.5048,7800.0
2013-09-10 11:10:00,32.25,32.25,32.21,32.22,30200.0,23.5121,23.5121,23.4829,23.4902,30200.0
2013-09-10 11:15:00,32.22,32.25,32.21,32.24,44000.0,23.4902,23.5121,23.4829,23.5048,44000.0
2013-09-10 11:20:00,32.25,32.25,32.21,32.22,17600.0,23.5121,23.5121,23.4829,23.4902,17600.0
2013-09-10 11:25:00,32.22,32.22,32.18,32.18,18800.0,23.4902,23.4902,23.4611,23.4611,18800.0
2013-09-10 11:30:00,32.18,32.18,32.13,32.14,59900.0,23.4611,23.4611,23.4246,23.4319,59900.0
2013-09-10 11:35:00,32.14,32.14,32.12,32.13,14100.0,23.4319,23.4319,23.4173,23.4246,14100.0
2013-09-10 11:40:00,32.12,32.14,32.11,32.12,40200.0,23.4173,23.4319,23.41,23.4173,40200.0
2013-09-10 11:45:00,32.12,32.12,32.1,32.11,17400.0,23.4173,23.4173,23.4027,23.41,17400.0
2013-09-10 11:50:00,32.12,32.16,32.12,32.15,35400.0,23.4173,23.4465,23.4173,23.4392,35400.0
2013-09-10 11:55:00,32.16,32.16,32.15,32.16,20000.0,23.4465,23.4465,23.4392,23.4465,20000.0
2013-09-10 12:00:00,32.16,32.17,32.13,32.13,36400.0,23.4465,23.4538,23.4246,23.4246,36400.0
2013-09-10 12:05:00,32.14,32.2,32.13,32.19,29200.0,23.4319,23.4756,23.4246,23.4684,29200.0
2013-09-10 12:10:00,32.19,32.24,32.19,32.24,16800.0,23.4684,23.5048,23.4684,23.5048,16800.0
2013-09-10 12:15:00,32.24,32.26,32.24,32.26,12700.0,23.5048,23.5194,23.5048,23.5194,12700.0
2013-09-10 12:20:00,32.26,32.27,32.25,32.26,16300.0,23.5194,23.5267,23.5121,23.5194,16300.0
2013-09-10 12:25:00,32.26,32.28,32.26,32.27,17800.0,23.5194,23.534,23.5194,23.5267,17800.0
2013-09-10 12:30:00,32.26,32.27,32.25,32.25,21000.0,23.5194,23.5267,23.5121,23.5121,21000.0
2013-09-10 12:35:00,32.26,32.27,32.25,32.26,30100.0,23.5194,23.5267,23.5121,23.5194,30100.0
2013-09-10 12:40:00,32.25,32.27,32.25,32.26,12300.0,23.5121,23.5267,23.5121,23.5194,12300.0
2013-09-10 12:45:00,32.26,32.27,32.25,32.26,19200.0,23.5194,23.5267,23.5121,23.5194,19200.0
2013-09-10 12:50:00,32.26,32.26,32.25,32.26,13700.0,23.5194,23.5194,23.5121,23.5194,13700.0
2013-09-10 12:55:00,32.26,32.29,32.24,32.28,65700.0,23.5194,23.5413,23.5048,23.534,65700.0
2013-09-10 13:00:00,32.28,32.28,32.24,32.25,28000.0,23.534,23.534,23.5048,23.5121,28000.0
2013-09-10 13:05:00,32.25,32.28,32.24,32.27,65200.0,23.5121,23.534,23.5048,23.5267,65200.0
2013-09-10 13:10:00,32.26,32.26,32.19,32.2,62800.0,23.5194,23.5194,23.4684,23.4756,62800.0
2013-09-10 13:15:00,32.21,32.21,32.17,32.19,26300.0,23.4829,23.4829,23.4538,23.4684,26300.0
2013-09-10 13:20:00,32.19,32.21,32.19,32.21,36100.0,23.4684,23.4829,23.4684,23.4829,36100.0
2013-09-10 13:25:00,32.2,32.22,32.2,32.22,17700.0,23.4756,23.4902,23.4756,23.4902,17700.0
2013-09-10 13:30:00,32.22,32.22,32.17,32.17,22500.0,23.4902,23.4902,23.4538,23.4538,22500.0
2013-09-10 13:35:00,32.17,32.18,32.13,32.14,45400.0,23.4538,23.4611,23.4246,23.4319,45400.0
2013-09-10 13:40:00,32.15,32.17,32.15,32.16,22300.0,23.4392,23.4538,23.4392,23.4465,22300.0
2013-09-10 13:45:00,32.15,32.16,32.15,32.16,6100.0,23.4392,23.4465,23.4392,23.4465,6100.0
2013-09-10 13:50:00,32.16,32.22,32.16,32.22,14900.0,23.4465,23.4902,23.4465,23.4902,14900.0
2013-09-10 13:55:00,32.22,32.24,32.21,32.21,29300.0,23.4902,23.5048,23.4829,23.4829,29300.0
2013-09-10 14:00:00,32.22,32.22,32.18,32.19,18600.0,23.4902,23.4902,23.4611,23.4684,18600.0
2013-09-10 14:05:00,32.18,32.22,32.18,32.22,19300.0,23.4611,23.4902,23.4611,23.4902,19300.0
2013-09-10 14:10:00,32.22,32.25,32.21,32.24,24300.0,23.4902,23.5121,23.4829,23.5048,24300.0
2013-09-10 14:15:00,32.25,32.25,32.23,32.23,13300.0,23.5121,23.5121,23.4975,23.4975,13300.0
2013-09-10 14:20:00,32.23,32.24,32.23,32.23,17400.0,23.4975,23.5048,23.4975,23.4975,17400.0
2013-09-10 14:25:00,32.23,32.25,32.23,32.23,26700.0,23.4975,23.5121,23.4975,23.4975,26700.0
2013-09-10 14:30:00,32.23,32.23,32.21,32.22,19500.0,23.4975,23.4975,23.4829,23.4902,19500.0
2013-09-10 14:35:00,32.23,32.27,32.22,32.26,18100.0,23.4975,23.5267,23.4902,23.5194,18100.0
2013-09-10 14:40:00,32.26,32.26,32.23,32.23,14900.0,23.5194,23.5194,23.4975,23.4975,14900.0
2013-09-10 14:45:00,32.23,32.24,32.18,32.19,51800.0,23.4975,23.5048,23.4611,23.4684,51800.0
2013-09-10 14:50:00,32.19,32.19,32.18,32.18,14800.0,23.4684,23.4684,23.4611,23.4611,14800.0
2013-09-10 14:55:00,32.19,32.21,32.17,32.17,95300.0,23.4684,23.4829,23.4538,23.4538,95300.0
2013-09-10 15:00:00,32.18,32.19,32.16,32.18,33400.0,23.4611,23.4684,23.4465,23.4611,33400.0
2013-09-10 15:05:00,32.18,32.21,32.18,32.21,19300.0,23.4611,23.4829,23.4611,23.4829,19300.0
2013-09-10 15:10:00,32.21,32.22,32.2,32.2,30800.0,23.4829,23.4902,23.4756,23.4756,30800.0
2013-09-10 15:15:00,32.21,32.22,32.2,32.21,39200.0,23.4829,23.4902,23.4756,23.4829,39200.0
2013-09-10 15:20:00,32.2,32.22,32.2,32.22,24200.0,23.4756,23.4902,23.4756,23.4902,24200.0
2013-09-10 15:25:00,32.22,32.25,32.21,32.25,37800.0,23.4902,23.5121,23.4829,23.5121,37800.0
2013-09-10 15:30:00,32.25,32.25,32.22,32.23,36500.0,23.5121,23.5121,23.4902,23.4975,36500.0
2013-09-10 15:35:00,32.23,32.25,32.22,32.22,40800.0,23.4975,23.5121,23.4902,23.4902,40800.0
2013-09-10 15:40:00,32.23,32.25,32.22,32.22,37500.0,23.4975,23.5121,23.4902,23.4902,37500.0
2013-09-10 15:45:00,32.22,32.27,32.21,32.24,61500.0,23.4902,23.5267,23.4829,23.5048,61500.0
2013-09-10 15:50:00,32.25,32.25,32.24,32.24,43300.0,23.5121,23.5121,23.5048,23.5048,43300.0
2013-09-10 15:55:00,32.24,32.24,32.2,32.24,123600.0,23.5048,23.5048,23.4756,23.5048,123600.0
2013-09-11 09:30:00,32.3,32.39,32.26,32.31,101200.0,23.5486,23.6142,23.5194,23.5558,101200.0
2013-09-11 09:35:00,32.31,32.34,32.27,32.31,65900.0,23.5558,23.5777,23.5267,23.5558,65900.0
2013-09-11 09:40:00,32.3,32.33,32.28,32.3,60800.0,23.5486,23.5704,23.534,23.5486,60800.0
2013-09-11 09:45:00,32.3,32.32,32.26,32.26,52600.0,23.5486,23.5631,23.5194,23.5194,52600.0
2013-09-11 09:50:00,32.26,32.29,32.25,32.27,36600.0,23.5194,23.5413,23.5121,23.5267,36600.0
2013-09-11 09:55:00,32.27,32.3,32.24,32.3,85000.0,23.5267,23.5486,23.5048,23.5486,85000.0
2013-09-11 10:00:00,32.3,32.32,32.27,32.3,45800.0,23.5486,23.5631,23.5267,23.5486,45800.0
2013-09-11 10:05:00,32.3,32.31,32.29,32.31,40200.0,23.5486,23.5558,23.5413,23.5558,40200.0
2013-09-11 10:10:00,32.3,32.33,32.3,32.32,28600.0,23.5486,23.5704,23.5486,23.5631,28600.0
2013-09-11 10:15:00,32.32,32.32,32.26,32.27,28900.0,23.5631,23.5631,23.5194,23.5267,28900.0
2013-09-11 10:20:00,32.26,32.27,32.23,32.27,43200.0,23.5194,23.5267,23.4975,23.5267,43200.0
2013-09-11 10:25:00,32.27,32.28,32.25,32.26,38500.0,23.5267,23.534,23.5121,23.5194,38500.0
2013-09-11 10:30:00,32.26,32.32,32.26,32.32,28700.0,23.5194,23.5631,23.5194,23.5631,28700.0
2013-09-11 10:35:00,32.33,32.38,32.33,32.38,63900.0,23.5704,23.6069,23.5704,23.6069,63900.0
2013-09-11 10:40:00,32.38,32.39,32.37,32.38,22000.0,23.6069,23.6142,23.5996,23.6069,22000.0
2013-09-11 10:45:00,32.39,32.4,32.38,32.4,31000.0,23.6142,23.6215,23.6069,23.6215,31000.0
2013-09-11 10:50:00,32.39,32.42,32.39,32.42,57200.0,23.6142,23.636,23.6142,23.636,57200.0
2013-09-11 10:55:00,32.41,32.44,32.41,32.43,56700.0,23.6287,23.6506,23.6287,23.6433,56700.0
2013-09-11 11:00:00,32.43,32.44,32.41,32.44,60600.0,23.6433,23.6506,23.6287,23.6506,60600.0
2013-09-11 11:05:00,32.44,32.49,32.44,32.48,30200.0,23.6506,23.6871,23.6506,23.6798,30200.0
2013-09-11 11:10:00,32.48,32.5,32.48,32.49,24400.0,23.6798,23.6944,23.6798,23.6871,24400.0
2013-09-11 11:15:00,32.49,32.5,32.48,32.48,15100.0,23.6871,23.6944,23.6798,23.6798,15100.0
2013-09-11 11:20:00,32.49,32.51,32.48,32.51,46400.0,23.6871,23.7017,23.6798,23.7017,46400.0
2013-09-11 11:25:00,32.51,32.51,32.5,32.5,26100.0,23.7017,23.7017,23.6944,23.6944,26100.0
2013-09-11 11:30:00,32.5,32.53,32.49,32.5,60800.0,23.6944,23.7162,23.6871,23.6944,60800.0
2013-09-11 11:35:00,32.51,32.54,32.51,32.53,15600.0,23.7017,23.7235,23.7017,23.7162,15600.0
2013-09-11 11:40:00,32.54,32.54,32.53,32.54,13500.0,23.7235,23.7235,23.7162,23.7235,13500.0
2013-09-11 11:45:00,32.54,32.55,32.53,32.54,17800.0,23.7235,23.7308,23.7162,23.7235,17800.0
2013-09-11 11:50:00,32.55,32.55,32.5,32.5,23700.0,23.7308,23.7308,23.6944,23.6944,23700.0
2013-09-11 11:55:00,32.5,32.51,32.5,32.5,4500.0,23.6944,23.7017,23.6944,23.6944,4500.0
2013-09-11 12:00:00,32.51,32.51,32.44,32.44,61200.0,23.7017,23.7017,23.6506,23.6506,61200.0
2013-09-11 12:05:00,32.44,32.46,32.43,32.45,34100.0,23.6506,23.6652,23.6433,23.6579,34100.0
2013-09-11 12:10:00,32.46,32.48,32.45,32.48,14600.0,23.6652,23.6798,23.6579,23.6798,14600.0
2013-09-11 12:15:00,32.47,32.48,32.47,32.48,10200.0,23.6725,23.6798,23.6725,23.6798,10200.0
2013-09-11 12:20:00,32.48,32.48,32.44,32.44,29900.0,23.6798,23.6798,23.6506,23.6506,29900.0
2013-09-11 12:25:00,32.44,32.46,32.43,32.46,30300.0,23.6506,23.6652,23.6433,23.6652,30300.0
2013-09-11 12:30:00,32.46,32.48,32.45,32.47,21400.0,23.6652,23.6798,23.6579,23.6725,21400.0
2013-09-11 12:35:00,32.47,32.49,32.47,32.48,7800.0,23.6725,23.6871,23.6725,23.6798,7800.0
2013-09-11 12:40:00,32.49,32.5,32.48,32.49,14300.0,23.6871,23.6944,23.6798,23.6871,14300.0
2013-09-11 12:45:00,32.5,32.51,32.49,32.51,11200.0,23.6944,23.7017,23.6871,23.7017,11200.0
2013-09-11 12:50:00,32.51,32.51,32.5,32.51,23600.0,23.7017,23.7017,23.6944,23.7017,23600.0
2013-09-11 12:55:00,32.51,32.51,32.48,32.49,27300.0,23.7017,23.7017,23.6798,23.6871,27300.0
2013-09-11 13:00:00,32.48,32.48,32.46,32.47,22700.0,23.6798,23.6798,23.6652,23.6725,22700.0
2013-09-11 13:05:00,32.48,32.48,32.47,32.48,6700.0,23.6798,23.6798,23.6725,23.6798,6700.0
2013-09-11 13:10:00,32.48,32.48,32.47,32.47,13500.0,23.6798,23.6798,23.6725,23.6725,13500.0
2013-09-11 13:15:00,32.47,32.48,32.46,32.48,36300.0,23.6725,23.6798,23.6652,23.6798,36300.0
2013-09-11 13:20:00,32.47,32.48,32.47,32.47,15200.0,23.6725,23.6798,23.6725,23.6725,15200.0
2013-09-11 13:25:00,32.47,32.5,32.47,32.5,22600.0,23.6725,23.6944,23.6725,23.6944,22600.0
2013-09-11 13:30:00,32.5,32.52,32.5,32.51,29200.0,23.6944,23.7089,23.6944,23.7017,29200.0
2013-09-11 13:35:00,32.52,32.54,32.5,32.5,15000.0,23.7089,23.7235,23.6944,23.6944,15000.0
2013-09-11 13:40:00,32.5,32.51,32.49,32.5,41100.0,23.6944,23.7017,23.6871,23.6944,41100.0
2013-09-11 13:45:00,32.5,32.54,32.5,32.52,20400.0,23.6944,23.7235,23.6944,23.7089,20400.0
2013-09-11 13:50:00,32.53,32.54,32.51,32.51,31600.0,23.7162,23.7235,23.7017,23.7017,31600.0
2013-09-11 13:55:00,32.51,32.52,32.51,32.52,3000.0,23.7017,23.7089,23.7017,23.7089,3000.0
2013-09-11 14:00:00,32.52,32.52,32.51,32.51,22600.0,23.7089,23.7089,23.7017,23.7017,22600.0
2013-09-11 14:05:00,32.52,32.52,32.51,32.51,8100.0,23.7089,23.7089,23.7017,23.7017,8100.0
2013-09-11 14:10:00,32.52,32.52,32.51,32.52,31100.0,23.7089,23.7089,23.7017,23.7089,31100.0
2013-09-11 14:15:00,32.51,32.52,32.5,32.51,17000.0,23.7017,23.7089,23.6944,23.7017,17000.0
2013-09-11 14:20:00,32.51,32.52,32.5,32.52,13100.0,23.7017,23.7089,23.6944,23.7089,13100.0
2013-09-11 14:25:00,32.52,32.52,32.51,32.52,6700.0,23.7089,23.7089,23.7017,23.7089,6700.0
2013-09-11 14:30:00,32.51,32.52,32.5,32.51,23200.0,23.7017,23.7089,23.6944,23.7017,23200.0
2013-09-11 14:35:00,32.5,32.51,32.5,32.5,18500.0,23.6944,23.7017,23.6944,23.6944,18500.0
2013-09-11 14:40:00,32.51,32.51,32.49,32.5,30600.0,23.7017,23.7017,23.6871,23.6944,30600.0
2013-09-11 14:45:00,32.49,32.5,32.49,32.5,75600.0,23.6871,23.6944,23.6871,23.6944,75600.0
2013-09-11 14:50:00,32.5,32.5,32.48,32.48,26900.0,23.6944,23.6944,23.6798,23.6798,26900.0
2013-09-11 14:55:00,32.48,32.48,32.45,32.46,26700.0,23.6798,23.6798,23.6579,23.6652,26700.0
2013-09-11 15:00:00,32.47,32.47,32.46,32.46,13100.0,23.6725,23.6725,23.6652,23.6652,13100.0
2013-09-11 15:05:00,32.47,32.48,32.46,32.47,25800.0,23.6725,23.6798,23.6652,23.6725,25800.0
2013-09-11 15:10:00,32.48,32.48,32.47,32.47,20200.0,23.6798,23.6798,23.6725,23.6725,20200.0
2013-09-11 15:15:00,32.47,32.49,32.47,32.49,33200.0,23.6725,23.6871,23.6725,23.6871,33200.0
2013-09-11 15:20:00,32.49,32.49,32.46,32.46,61900.0,23.6871,23.6871,23.6652,23.6652,61900.0
2013-09-11 15:25:00,32.46,32.47,32.44,32.44,107000.0,23.6652,23.6725,23.6506,23.6506,107000.0
2013-09-11 15:30:00,32.45,32.45,32.44,32.45,39100.0,23.6579,23.6579,23.6506,23.6579,39100.0
2013-09-11 15:35:00,32.44,32.46,32.44,32.45,54200.0,23.6506,23.6652,23.6506,23.6579,54200.0
2013-09-11 15:40:00,32.45,32.47,32.45,32.47,57300.0,23.6579,23.6725,23.6579,23.6725,57300.0
2013-09-11 15:45:00,32.46,32.47,32.44,32.45,53000.0,23.6652,23.6725,23.6506,23.6579,53000.0
2013-09-11 15:50:00,32.44,32.45,32.44,32.45,40700.0,23.6506,23.6579,23.6506,23.6579,40700.0
2013-09-11 15:55:00,32.45,32.51,32.45,32.51,185900.0,23.6579,23.7017,23.6579,23.7017,185900.0
2013-09-12 09:30:00,32.51,32.52,32.48,32.51,64400.0,23.7017,23.7089,23.6798,23.7017,64400.0
2013-09-12 09:35:00,32.52,32.56,32.49,32.51,43500.0,23.7089,23.7381,23.6871,23.7017,43500.0
2013-09-12 09:40:00,32.53,32.53,32.49,32.5,32100.0,23.7162,23.7162,23.6871,23.6944,32100.0
2013-09-12 09:45:00,32.5,32.54,32.49,32.5,29700.0,23.6944,23.7235,23.6871,23.6944,29700.0
2013-09-12 09:50:00,32.5,32.52,32.49,32.51,13300.0,23.6944,23.7089,23.6871,23.7017,13300.0
2013-09-12 09:55:00,32.51,32.55,32.5,32.52,22000.0,23.7017,23.7308,23.6944,23.7089,22000.0
2013-09-12 10:00:00,32.52,32.55,32.5,32.52,56800.0,23.7089,23.7308,23.6944,23.7089,56800.0
2013-09-12 10:05:00,32.52,32.54,32.51,32.53,31300.0,23.7089,23.7235,23.7017,23.7162,31300.0
2013-09-12 10:10:00,32.53,32.53,32.52,32.52,22400.0,23.7162,23.7162,23.7089,23.7089,22400.0
2013-09-12 10:15:00,32.52,32.53,32.49,32.53,26200.0,23.7089,23.7162,23.6871,23.7162,26200.0
2013-09-12 10:20:00,32.52,32.53,32.48,32.51,33900.0,23.7089,23.7162,23.6798,23.7017,33900.0
2013-09-12 10:25:00,32.5,32.52,32.5,32.52,12600.0,23.6944,23.7089,23.6944,23.7089,12600.0
2013-09-12 10:30:00,32.52,32.54,32.52,32.54,18700.0,23.7089,23.7235,23.7089,23.7235,18700.0
2013-09-12 10:35:00,32.54,32.58,32.53,32.57,67500.0,23.7235,23.7527,23.7162,23.7454,67500.0
2013-09-12 10:40:00,32.56,32.58,32.55,32.56,33300.0,23.7381,23.7527,23.7308,23.7381,33300.0
2013-09-12 10:45:00,32.57,32.6,32.56,32.6,13600.0,23.7454,23.7673,23.7381,23.7673,13600.0
2013-09-12 10:50:00,32.6,32.6,32.58,32.6,33000.0,23.7673,23.7673,23.7527,23.7673,33000.0
2013-09-12 10:55:00,32.6,32.61,32.6,32.6,35900.0,23.7673,23.7746,23.7673,23.7673,35900.0
2013-09-12 11:00:00,32.61,32.61,32.59,32.59,20400.0,23.7746,23.7746,23.76,23.76,20400.0
2013-09-12 11:05:00,32.6,32.62,32.59,32.61,57300.0,23.7673,23.7818,23.76,23.7746,57300.0
2013-09-12 11:10:00,32.6,32.63,32.6,32.63,22500.0,23.7673,23.7891,23.7673,23.7891,22500.0
2013-09-12 11:15:00,32.63,32.63,32.59,32.59,45900.0,23.7891,23.7891,23.76,23.76,45900.0
2013-09-12 11:20:00,32.59,32.61,32.59,32.6,16200.0,23.76,23.7746,23.76,23.7673,16200.0
2013-09-12 11:25:00,32.61,32.61,32.58,32.59,48300.0,23.7746,23.7746,23.7527,23.76,48300.0
2013-09-12 11:30:00,32.59,32.59,32.55,32.58,41200.0,23.76,23.76,23.7308,23.7527,41200.0
2013-09-12 11:35:00,32.58,32.59,32.56,32.59,45900.0,23.7527,23.76,23.7381,23.76,45900.0
2013-09-12 11:40:00,32.59,32.59,32.58,32.59,34000.0,23.76,23.76,23.7527,23.76,34000.0
2013-09-12 11:45:00,32.59,32.59,32.57,32.58,24600.0,23.76,23.76,23.7454,23.7527,24600.0
2013-09-12 11:50:00,32.57,32.57,32.55,32.57,25900.0,23.7454,23.7454,23.7308,23.7454,25900.0
2013-09-12 11:55:00,32.56,32.57,32.55,32.57,23100.0,23.7381,23.7454,23.7308,23.7454,23100.0
2013-09-12 12:00:00,32.57,32.58,32.56,32.57,32000.0,23.7454,23.7527,23.7381,23.7454,32000.0
2013-09-12 12:05:00,32.57,32.58,32.57,32.58,19700.0,23.7454,23.7527,23.7454,23.7527,19700.0
2013-09-12 12:10:00,32.58,32.58,32.55,32.55,29000.0,23.7527,23.7527,23.7308,23.7308,29000.0
2013-09-12 12:15:00,32.56,32.57,32.56,32.57,12300.0,23.7381,23.7454,23.7381,23.7454,12300.0
2013-09-12 12:20:00,32.57,32.58,32.56,32.57,25800.0,23.7454,23.7527,23.7381,23.7454,25800.0
2013-09-12 12:25:00,32.58,32.63,32.57,32.62,85300.0,23.7527,23.7891,23.7454,23.7818,85300.0
2013-09-12 12:30:00,32.62,32.63,32.61,32.62,21700.0,23.7818,23.7891,23.7746,23.7818,21700.0
2013-09-12 12:35:00,32.62,32.62,32.59,32.6,58400.0,23.7818,23.7818,23.76,23.7673,58400.0
2013-09-12 12:40:00,32.61,32.61,32.59,32.59,12900.0,23.7746,23.7746,23.76,23.76,12900.0
2013-09-12 12:45:00,32.6,32.6,32.59,32.6,11600.0,23.7673,23.7673,23.76,23.7673,11600.0
2013-09-12 12:50:00,32.6,32.6,32.59,32.59,23500.0,23.7673,23.7673,23.76,23.76,23500.0
2013-09-12 12:55:00,32.6,32.6,32.59,32.6,18600.0,23.7673,23.7673,23.76,23.7673,18600.0
2013-09-12 13:00:00,32.6,32.6,32.59,32.6,6600.0,23.7673,23.7673,23.76,23.7673,6600.0
2013-09-12 13:05:00,32.6,32.61,32.59,32.6,38400.0,23.7673,23.7746,23.76,23.7673,38400.0
2013-09-12 13:10:00,32.61,32.61,32.57,32.58,22100.0,23.7746,23.7746,23.7454,23.7527,22100.0
2013-09-12 13:15:00,32.59,32.61,32.58,32.6,51900.0,23.76,23.7746,23.7527,23.7673,51900.0
2013-09-12 13:20:00,32.6,32.62,32.6,32.62,72200.0,23.7673,23.7818,23.7673,23.7818,72200.0
2013-09-12 13:25:00,32.61,32.63,32.61,32.62,21700.0,23.7746,23.7891,23.7746,23.7818,21700.0
2013-09-12 13:30:00,32.62,32.62,32.59,32.6,48600.0,23.7818,23.7818,23.76,23.7673,48600.0
2013-09-12 13:35:00,32.6,32.61,32.59,32.6,18700.0,23.7673,23.7746,23.76,23.7673,18700.0
2013-09-12 13:40:00,32.61,32.61,32.59,32.59,14100.0,23.7746,23.7746,23.76,23.76,14100.0
2013-09-12 13:45:00,32.59,32.62,32.59,32.62,22900.0,23.76,23.7818,23.76,23.7818,22900.0
2013-09-12 13:50:00,32.62,32.62,32.58,32.59,43300.0,23.7818,23.7818,23.7527,23.76,43300.0
2013-09-12 13:55:00,32.58,32.6,32.58,32.59,6900.0,23.7527,23.7673,23.7527,23.76,6900.0
2013-09-12 14:00:00,32.59,32.6,32.58,32.58,23100.0,23.76,23.7673,23.7527,23.7527,23100.0
2013-09-12 14:05:00,32.58,32.6,32.58,32.59,35700.0,23.7527,23.7673,23.7527,23.76,35700.0
2013-09-12 14:10:00,32.59,32.6,32.59,32.59,11200.0,23.76,23.7673,23.76,23.76,11200.0
2013-09-12 14:15:00,32.6,32.6,32.58,32.59,36100.0,23.7673,23.7673,23.7527,23.76,36100.0
2013-09-12 14:20:00,32.59,32.62,32.59,32.61,58600.0,23.76,23.7818,23.76,23.7746,58600.0
2013-09-12 14:25:00,32.61,32.65,32.59,32.65,65300.0,23.7746,23.8037,23.76,23.8037,65300.0
2013-09-12 14:30:00,32.64,32.65,32.64,32.65,12700.0,23.7964,23.8037,23.7964,23.8037,12700.0
2013-09-12 14:35:00,32.65,32.65,32.63,32.65,41700.0,23.8037,23.8037,23.7891,23.8037,41700.0
2013-09-12 14:40:00,32.65,32.68,32.64,32.67,27000.0,23.8037,23.8256,23.7964,23.8183,27000.0
2013-09-12 14:45:00,32.67,32.69,32.67,32.69,16700.0,23.8183,23.8329,23.8183,23.8329,16700.0
2013-09-12 14:50:00,32.69,32.69,32.67,32.68,76600.0,23.8329,23.8329,23.8183,23.8256,76600.0
2013-09-12 14:55:00,32.68,32.69,32.67,32.69,47400.0,23.8256,23.8329,23.8183,23.8329,47400.0
2013-09-12 15:00:00,32.69,32.69,32.66,32.66,101400.0,23.8329,23.8329,23.811,23.811,101400.0
2013-09-12 15:05:00,32.66,32.67,32.65,32.65,33900.0,23.811,23.8183,23.8037,23.8037,33900.0
2013-09-12 15:10:00,32.65,32.69,32.64,32.68,96600.0,23.8037,23.8329,23.7964,23.8256,96600.0
2013-09-12 15:15:00,32.68,32.7,32.67,32.69,110400.0,23.8256,23.8402,23.8183,23.8329,110400.0
2013-09-12 15:20:00,32.69,32.72,32.68,32.71,80200.0,23.8329,23.8548,23.8256,23.8475,80200.0
2013-09-12 15:25:00,32.72,32.72,32.66,32.68,84600.0,23.8548,23.8548,23.811,23.8256,84600.0
2013-09-12 15:30:00,32.67,32.68,32.64,32.66,47900.0,23.8183,23.8256,23.7964,23.811,47900.0
2013-09-12 15:35:00,32.66,32.67,32.65,32.67,84100.0,23.811,23.8183,23.8037,23.8183,84100.0
2013-09-12 15:40:00,32.67,32.67,32.63,32.66,81500.0,23.8183,23.8183,23.7891,23.811,81500.0
2013-09-12 15:45:00,32.65,32.66,32.62,32.62,89100.0,23.8037,23.811,23.7818,23.7818,89100.0
2013-09-12 15:50:00,32.62,32.64,32.61,32.62,126700.0,23.7818,23.7964,23.7746,23.7818,126700.0
2013-09-12 15:55:00,32.62,32.64,32.61,32.64,142900.0,23.7818,23.7964,23.7746,23.7964,142900.0
2013-09-13 09:30:00,32.7,32.7,32.61,32.64,80400.0,23.8402,23.8402,23.7746,23.7964,80400.0
2013-09-13 09:35:00,32.64,32.65,32.6,32.64,19900.0,23.7964,23.8037,23.7673,23.7964,19900.0
2013-09-13 09:40:00,32.64,32.68,32.62,32.64,27200.0,23.7964,23.8256,23.7818,23.7964,27200.0
2013-09-13 09:45:00,32.65,32.67,32.63,32.64,33200.0,23.8037,23.8183,23.7891,23.7964,33200.0
2013-09-13 09:50:00,32.64,32.69,32.62,32.66,36400.0,23.7964,23.8329,23.7818,23.811,36400.0
2013-09-13 09:55:00,32.66,32.66,32.62,32.62,28800.0,23.811,23.811,23.7818,23.7818,28800.0
2013-09-13 10:00:00,32.62,32.65,32.61,32.62,34100.0,23.7818,23.8037,23.7746,23.7818,34100.0
2013-09-13 10:05:00,32.62,32.63,32.58,32.6,32100.0,23.7818,23.7891,23.7527,23.7673,32100.0
2013-09-13 10:10:00,32.59,32.61,32.58,32.6,13200.0,23.76,23.7746,23.7527,23.7673,13200.0
2013-09-13 10:15:00,32.6,32.61,32.55,32.57,56200.0,23.7673,23.7746,23.7308,23.7454,56200.0
2013-09-13 10:20:00,32.57,32.59,32.57,32.57,16100.0,23.7454,23.76,23.7454,23.7454,16100.0
2013-09-13 10:25:00,32.56,32.59,32.56,32.58,18400.0,23.7381,23.76,23.7381,23.7527,18400.0
2013-09-13 10:30:00,32.57,32.59,32.57,32.59,15400.0,23.7454,23.76,23.7454,23.76,15400.0
2013-09-13 10:35:00,32.58,32.59,32.56,32.57,19800.0,23.7527,23.76,23.7381,23.7454,19800.0
2013-09-13 10:40:00,32.58,32.6,32.57,32.6,25000.0,23.7527,23.7673,23.7454,23.7673,25000.0
2013-09-13 10:45:00,32.59,32.62,32.59,32.62,17700.0,23.76,23.7818,23.76,23.7818,17700.0
2013-09-13 10:50:00,32.63,32.69,32.63,32.68,17700.0,23.7891,23.8329,23.7891,23.8256,17700.0
2013-09-13 10:55:00,32.68,32.7,32.67,32.67,16200.0,23.8256,23.8402,23.8183,23.8183,16200.0
2013-09-13 11:00:00,32.67,32.68,32.67,32.68,7800.0,23.8183,23.8256,23.8183,23.8256,7800.0
2013-09-13 11:05:00,32.68,32.69,32.67,32.68,7900.0,23.8256,23.8329,23.8183,23.8256,7900.0
2013-09-13 11:10:00,32.69,32.7,32.68,32.7,14200.0,23.8329,23.8402,23.8256,23.8402,14200.0
2013-09-13 11:15:00,32.69,32.7,32.68,32.68,11000.0,23.8329,23.8402,23.8256,23.8256,11000.0
2013-09-13 11:20:00,32.68,32.69,32.67,32.67,13300.0,23.8256,23.8329,23.8183,23.8183,13300.0
2013-09-13 11:25:00,32.67,32.68,32.67,32.67,26800.0,23.8183,23.8256,23.8183,23.8183,26800.0
2013-09-13 11:30:00,32.68,32.69,32.66,32.68,19700.0,23.8256,23.8329,23.811,23.8256,19700.0
2013-09-13 11:35:00,32.67,32.68,32.66,32.67,12600.0,23.8183,23.8256,23.811,23.8183,12600.0
2013-09-13 11:40:00,32.66,32.68,32.66,32.68,14200.0,23.811,23.8256,23.811,23.8256,14200.0
2013-09-13 11:45:00,32.68,32.72,32.68,32.72,11600.0,23.8256,23.8548,23.8256,23.8548,11600.0
2013-09-13 11:50:00,32.71,32.73,32.71,32.73,12200.0,23.8475,23.862,23.8475,23.862,12200.0
2013-09-13 11:55:00,32.73,32.73,32.72,32.73,9600.0,23.862,23.862,23.8548,23.862,9600.0
2013-09-13 12:00:00,32.73,32.75,32.72,32.73,52700.0,23.862,23.8766,23.8548,23.862,52700.0
2013-09-13 12:05:00,32.72,32.74,32.72,32.73,3500.0,23.8548,23.8693,23.8548,23.862,3500.0
2013-09-13 12:10:00,32.73,32.74,32.71,32.72,15200.0,23.862,23.8693,23.8475,23.8548,15200.0
2013-09-13 12:15:00,32.72,32.75,32.71,32.75,13500.0,23.8548,23.8766,23.8475,23.8766,13500.0
2013-09-13 12:20:00,32.75,32.78,32.75,32.77,16600.0,23.8766,23.8985,23.8766,23.8912,16600.0
2013-09-13 12:25:00,32.78,32.79,32.77,32.79,10300.0,23.8985,23.9058,23.8912,23.9058,10300.0
2013-09-13 12:30:00,32.78,32.79,32.77,32.78,20100.0,23.8985,23.9058,23.8912,23.8985,20100.0
2013-09-13 12:35:00,32.79,32.79,32.77,32.77,12200.0,23.9058,23.9058,23.8912,23.8912,12200.0
2013-09-13 12:40:00,32.77,32.77,32.75,32.76,19700.0,23.8912,23.8912,23.8766,23.8839,19700.0
2013-09-13 12:45:00,32.75,32.77,32.75,32.75,8000.0,23.8766,23.8912,23.8766,23.8766,8000.0
2013-09-13 12:50:00,32.76,32.78,32.75,32.78,17000.0,23.8839,23.8985,23.8766,23.8985,17000.0
2013-09-13 12:55:00,32.78,32.78,32.77,32.77,6400.0,23.8985,23.8985,23.8912,23.8912,6400.0
2013-09-13 13:00:00,32.77,32.8,32.77,32.8,16700.0,23.8912,23.9131,23.8912,23.9131,16700.0
2013-09-13 13:05:00,32.79,32.8,32.78,32.78,17700.0,23.9058,23.9131,23.8985,23.8985,17700.0
2013-09-13 13:10:00,32.77,32.78,32.76,32.78,8400.0,23.8912,23.8985,23.8839,23.8985,8400.0
2013-09-13 13:15:00,32.77,32.78,32.76,32.76,22800.0,23.8912,23.8985,23.8839,23.8839,22800.0
2013-09-13 13:20:00,32.77,32.77,32.76,32.76,12500.0,23.8912,23.8912,23.8839,23.8839,12500.0
2013-09-13 13:25:00,32.77,32.78,32.75,32.78,20400.0,23.8912,23.8985,23.8766,23.8985,20400.0
2013-09-13 13:30:00,32.78,32.79,32.75,32.76,21200.0,23.8985,23.9058,23.8766,23.8839,21200.0
2013-09-13 13:35:00,32.75,32.76,32.75,32.75,13200.0,23.8766,23.8839,23.8766,23.8766,13200.0
2013-09-13 13:40:00,32.76,32.77,32.75,32.77,14000.0,23.8839,23.8912,23.8766,23.8912,14000.0
2013-09-13 13:45:00,32.76,32.77,32.74,32.74,24000.0,23.8839,23.8912,23.8693,23.8693,24000.0
2013-09-13 13:50:00,32.75,32.76,32.74,32.74,28500.0,23.8766,23.8839,23.8693,23.8693,28500.0
2013-09-13 13:55:00,32.74,32.75,32.74,32.75,6500.0,23.8693,23.8766,23.8693,23.8766,6500.0
2013-09-13 14:00:00,32.75,32.78,32.74,32.77,23900.0,23.8766,23.8985,23.8693,23.8912,23900.0
2013-09-13 14:05:00,32.78,32.82,32.77,32.82,26200.0,23.8985,23.9277,23.8912,23.9277,26200.0
2013-09-13 14:10:00,32.82,32.86,32.81,32.84,51100.0,23.9277,23.9568,23.9204,23.9422,51100.0
2013-09-13 14:15:00,32.84,32.86,32.84,32.85,62100.0,23.9422,23.9568,23.9422,23.9495,62100.0
2013-09-13 14:20:00,32.84,32.87,32.84,32.86,22700.0,23.9422,23.9641,23.9422,23.9568,22700.0
2013-09-13 14:25:00,32.85,32.89,32.85,32.89,26500.0,23.9495,23.9787,23.9495,23.9787,26500.0
2013-09-13 14:30:00,32.89,32.9,32.87,32.89,62200.0,23.9787,23.986,23.9641,23.9787,62200.0
2013-09-13 14:35:00,32.88,32.89,32.88,32.88,15200.0,23.9714,23.9787,23.9714,23.9714,15200.0
2013-09-13 14:40:00,32.89,32.91,32.88,32.89,28500.0,23.9787,23.9933,23.9714,23.9787,28500.0
2013-09-13 14:45:00,32.89,32.9,32.88,32.88,34900.0,23.9787,23.986,23.9714,23.9714,34900.0
2013-09-13 14:50:00,32.89,32.89,32.88,32.88,50300.0,23.9787,23.9787,23.9714,23.9714,50300.0
2013-09-13 14:55:00,32.88,32.89,32.88,32.88,22900.0,23.9714,23.9787,23.9714,23.9714,22900.0
2013-09-13 15:00:00,32.89,32.91,32.88,32.91,39900.0,23.9787,23.9933,23.9714,23.9933,39900.0
2013-09-13 15:05:00,32.91,32.92,32.9,32.9,28000.0,23.9933,24.0006,23.986,23.986,28000.0
2013-09-13 15:10:00,32.91,32.95,32.9,32.94,49700.0,23.9933,24.0224,23.986,24.0151,49700.0
2013-09-13 15:15:00,32.94,32.95,32.93,32.93,55300.0,24.0151,24.0224,24.0079,24.0079,55300.0
2013-09-13 15:20:00,32.93,32.95,32.92,32.94,64600.0,24.0079,24.0224,24.0006,24.0151,64600.0
2013-09-13 15:25:00,32.93,32.94,32.92,32.92,36400.0,24.0079,24.0151,24.0006,24.0006,36400.0
2013-09-13 15:30:00,32.92,32.93,32.89,32.89,41900.0,24.0006,24.0079,23.9787,23.9787,41900.0
2013-09-13 15:35:00,32.89,32.9,32.88,32.88,22700.0,23.9787,23.986,23.9714,23.9714,22700.0
2013-09-13 15:40:00,32.88,32.89,32.87,32.87,48200.0,23.9714,23.9787,23.9641,23.9641,48200.0
2013-09-13 15:45:00,32.87,32.87,32.84,32.85,96400.0,23.9641,23.9641,23.9422,23.9495,96400.0
2013-09-13 15:50:00,32.86,32.88,32.86,32.88,68600.0,23.9568,23.9714,23.9568,23.9714,68600.0
2013-09-13 15:55:00,32.87,32.9,32.85,32.9,175100.0,23.9641,23.986,23.9495,23.986,175100.0
2013-09-16 09:30:00,33.07,33.23,33.07,33.23,105000.0,24.1099,24.2266,24.1099,24.2266,105000.0
2013-09-16 09:35:00,33.23,33.29,33.16,33.17,83500.0,24.2266,24.2703,24.1755,24.1828,83500.0
2013-09-16 09:40:00,33.17,33.17,32.99,33.0,76600.0,24.1828,24.1828,24.0516,24.0589,76600.0
2013-09-16 09:45:00,33.0,33.06,32.99,33.02,95900.0,24.0589,24.1026,24.0516,24.0735,95900.0
2013-09-16 09:50:00,33.02,33.04,32.99,32.99,21600.0,24.0735,24.0881,24.0516,24.0516,21600.0
2013-09-16 09:55:00,32.99,32.99,32.94,32.98,35700.0,24.0516,24.0516,24.0151,24.0443,35700.0
2013-09-16 10:00:00,32.99,32.99,32.95,32.96,32600.0,24.0516,24.0516,24.0224,24.0297,32600.0
2013-09-16 10:05:00,32.98,33.01,32.96,32.96,32700.0,24.0443,24.0662,24.0297,24.0297,32700.0
2013-09-16 10:10:00,32.97,33.01,32.96,33.0,23000.0,24.037,24.0662,24.0297,24.0589,23000.0
2013-09-16 10:15:00,32.99,33.02,32.98,32.98,26500.0,24.0516,24.0735,24.0443,24.0443,26500.0
2013-09-16 10:20:00,32.97,33.0,32.97,33.0,22900.0,24.037,24.0589,24.037,24.0589,22900.0
2013-09-16 10:25:00,33.0,33.0,32.96,32.99,25800.0,24.0589,24.0589,24.0297,24.0516,25800.0
2013-09-16 10:30:00,32.99,33.02,32.98,32.98,28900.0,24.0516,24.0735,24.0443,24.0443,28900.0
2013-09-16 10:35:00,32.98,33.01,32.98,33.01,17800.0,24.0443,24.0662,24.0443,24.0662,17800.0
2013-09-16 10:40:00,33.01,33.02,32.99,33.0,19500.0,24.0662,24.0735,24.0516,24.0589,19500.0
2013-09-16 10:45:00,32.99,33.03,32.99,33.03,18500.0,24.0516,24.0808,24.0516,24.0808,18500.0
2013-09-16 10:50:00,33.03,33.05,33.01,33.01,22600.0,24.0808,24.0953,24.0662,24.0662,22600.0
2013-09-16 10:55:00,33.01,33.02,32.99,32.99,10400.0,24.0662,24.0735,24.0516,24.0516,10400.0
2013-09-16 11:00:00,32.99,33.01,32.99,33.01,14100.0,24.0516,24.0662,24.0516,24.0662,14100.0
2013-09-16 11:05:00,33.01,33.05,33.01,33.05,20100.0,24.0662,24.0953,24.0662,24.0953,20100.0
2013-09-16 11:10:00,33.04,33.08,33.04,33.07,26700.0,24.0881,24.1172,24.0881,24.1099,26700.0
2013-09-16 11:15:00,33.08,33.08,33.06,33.07,12100.0,24.1172,24.1172,24.1026,24.1099,12100.0
2013-09-16 11:20:00,33.06,33.11,33.06,33.11,31200.0,24.1026,24.1391,24.1026,24.1391,31200.0
2013-09-16 11:25:00,33.11,33.15,33.11,33.15,19900.0,24.1391,24.1682,24.1391,24.1682,19900.0
2013-09-16 11:30:00,33.14,33.14,33.09,33.1,36000.0,24.161,24.161,24.1245,24.1318,36000.0
2013-09-16 11:35:00,33.11,33.13,33.1,33.12,24900.0,24.1391,24.1537,24.1318,24.1464,24900.0
2013-09-16 11:40:00,33.12,33.14,33.1,33.14,16500.0,24.1464,24.161,24.1318,24.161,16500.0
2013-09-16 11:45:00,33.14,33.14,33.1,33.1,11500.0,24.161,24.161,24.1318,24.1318,11500.0
2013-09-16 11:50:00,33.11,33.12,33.05,33.06,52200.0,24.1391,24.1464,24.0953,24.1026,52200.0
2013-09-16 11:55:00,33.05,33.06,33.04,33.05,23500.0,24.0953,24.1026,24.0881,24.0953,23500.0
2013-09-16 12:00:00,33.05,33.06,33.05,33.05,23900.0,24.0953,24.1026,24.0953,24.0953,23900.0
2013-09-16 12:05:00,33.06,33.09,33.06,33.07,73500.0,24.1026,24.1245,24.1026,24.1099,73500.0
2013-09-16 12:10:00,33.07,33.08,33.06,33.07,20100.0,24.1099,24.1172,24.1026,24.1099,20100.0
2013-09-16 12:15:00,33.07,33.08,33.05,33.06,27600.0,24.1099,24.1172,24.0953,24.1026,27600.0
2013-09-16 12:20:00,33.06,33.07,33.05,33.05,22300.0,24.1026,24.1099,24.0953,24.0953,22300.0
2013-09-16 12:25:00,33.05,33.06,33.02,33.02,32700.0,24.0953,24.1026,24.0735,24.0735,32700.0
2013-09-16 12:30:00,33.02,33.02,32.97,32.99,53800.0,24.0735,24.0735,24.037,24.0516,53800.0
2013-09-16 12:35:00,33.0,33.01,33.0,33.0,7900.0,24.0589,24.0662,24.0589,24.0589,7900.0
2013-09-16 12:40:00,33.0,33.02,32.99,32.99,62700.0,24.0589,24.0735,24.0516,24.0516,62700.0
2013-09-16 12:45:00,32.99,33.02,32.99,33.02,21600.0,24.0516,24.0735,24.0516,24.0735,21600.0
2013-09-16 12:50:00,33.03,33.04,32.99,33.0,26200.0,24.0808,24.0881,24.0516,24.0589,26200.0
2013-09-16 12:55:00,33.0,33.0,32.97,32.98,17400.0,24.0589,24.0589,24.037,24.0443,17400.0
2013-09-16 13:00:00,32.98,32.99,32.97,32.97,31500.0,24.0443,24.0516,24.037,24.037,31500.0
2013-09-16 13:05:00,32.98,32.99,32.97,32.97,18600.0,24.0443,24.0516,24.037,24.037,18600.0
2013-09-16 13:10:00,32.97,32.98,32.96,32.96,19200.0,24.037,24.0443,24.0297,24.0297,19200.0
2013-09-16 13:15:00,32.96,32.97,32.96,32.97,10500.0,24.0297,24.037,24.0297,24.037,10500.0
2013-09-16 13:20:00,32.96,32.98,32.95,32.95,34000.0,24.0297,24.0443,24.0224,24.0224,34000.0
2013-09-16 13:25:00,32.95,32.96,32.95,32.95,14100.0,24.0224,24.0297,24.0224,24.0224,14100.0
2013-09-16 13:30:00,32.96,32.98,32.95,32.96,33900.0,24.0297,24.0443,24.0224,24.0297,33900.0
2013-09-16 13:35:00,32.96,32.97,32.95,32.96,20800.0,24.0297,24.037,24.0224,24.0297,20800.0
2013-09-16 13:40:00,32.97,32.97,32.94,32.96,90400.0,24.037,24.037,24.0151,24.0297,90400.0
2013-09-16 13:45:00,32.96,32.96,32.94,32.95,41300.0,24.0297,24.0297,24.0151,24.0224,41300.0
2013-09-16 13:50:00,32.95,32.96,32.95,32.95,18700.0,24.0224,24.0297,24.0224,24.0224,18700.0
2013-09-16 13:55:00,32.95,32.97,32.95,32.96,14800.0,24.0224,24.037,24.0224,24.0297,14800.0
2013-09-16 14:00:00,32.97,32.97,32.94,32.95,81900.0,24.037,24.037,24.0151,24.0224,81900.0
2013-09-16 14:05:00,32.95,32.96,32.94,32.95,26700.0,24.0224,24.0297,24.0151,24.0224,26700.0
2013-09-16 14:10:00,32.95,32.96,32.94,32.96,50300.0,24.0224,24.0297,24.0151,24.0297,50300.0
2013-09-16 14:15:00,32.95,32.97,32.95,32.95,39100.0,24.0224,24.037,24.0224,24.0224,39100.0
2013-09-16 14:20:00,32.96,32.97,32.95,32.97,87200.0,24.0297,24.037,24.0224,24.037,87200.0
2013-09-16 14:25:00,32.97,32.99,32.95,32.97,78300.0,24.037,24.0516,24.0224,24.037,78300.0
2013-09-16 14:30:00,32.96,32.98,32.95,32.97,62800.0,24.0297,24.0443,24.0224,24.037,62800.0
2013-09-16 14:35:00,32.97,32.98,32.95,32.96,26100.0,24.037,24.0443,24.0224,24.0297,26100.0
2013-09-16 14:40:00,32.96,32.97,32.95,32.97,17600.0,24.0297,24.037,24.0224,24.037,17600.0
2013-09-16 14:45:00,32.96,32.98,32.96,32.98,23900.0,24.0297,24.0443,24.0297,24.0443,23900.0
2013-09-16 14:50:00,32.97,32.99,32.97,32.98,6500.0,24.037,24.0516,24.037,24.0443,6500.0
2013-09-16 14:55:00,32.99,33.01,32.97,32.98,23400.0,24.0516,24.0662,24.037,24.0443,23400.0
2013-09-16 15:00:00,32.97,32.99,32.97,32.99,14000.0,24.037,24.0516,24.037,24.0516,14000.0
2013-09-16 15:05:00,32.99,33.0,32.98,33.0,11900.0,24.0516,24.0589,24.0443,24.0589,11900.0
2013-09-16 15:10:00,32.99,33.01,32.99,33.01,12800.0,24.0516,24.0662,24.0516,24.0662,12800.0
2013-09-16 15:15:00,33.01,33.01,33.0,33.0,16600.0,24.0662,24.0662,24.0589,24.0589,16600.0
2013-09-16 15:20:00,33.0,33.01,32.97,32.98,45500.0,24.0589,24.0662,24.037,24.0443,45500.0
2013-09-16 15:25:00,32.98,33.0,32.96,32.96,30900.0,24.0443,24.0589,24.0297,24.0297,30900.0
2013-09-16 15:30:00,32.96,32.98,32.96,32.98,47500.0,24.0297,24.0443,24.0297,24.0443,47500.0
2013-09-16 15:35:00,32.98,32.98,32.95,32.97,50800.0,24.0443,24.0443,24.0224,24.037,50800.0
2013-09-16 15:40:00,32.98,32.99,32.95,32.96,73900.0,24.0443,24.0516,24.0224,24.0297,73900.0
2013-09-16 15:45:00,32.95,32.99,32.95,32.98,128100.0,24.0224,24.0516,24.0224,24.0443,128100.0
2013-09-16 15:50:00,32.97,33.0,32.97,33.0,32100.0,24.037,24.0589,24.037,24.0589,32100.0
2013-09-16 15:55:00,33.0,33.02,32.99,33.02,127900.0,24.0589,24.0735,24.0516,24.0735,127900.0
2013-09-17 09:30:00,33.0,33.04,32.98,33.01,86000.0,24.0589,24.0881,24.0443,24.0662,86000.0
2013-09-17 09:35:00,33.01,33.18,33.01,33.17,48200.0,24.0662,24.1901,24.0662,24.1828,48200.0
2013-09-17 09:40:00,33.17,33.18,33.09,33.09,84700.0,24.1828,24.1901,24.1245,24.1245,84700.0
2013-09-17 09:45:00,33.09,33.09,33.03,33.03,47900.0,24.1245,24.1245,24.0808,24.0808,47900.0
2013-09-17 09:50:00,33.04,33.05,33.0,33.0,50100.0,24.0881,24.0953,24.0589,24.0589,50100.0
2013-09-17 09:55:00,32.98,33.01,32.97,32.97,42800.0,24.0443,24.0662,24.037,24.037,42800.0
2013-09-17 10:00:00,32.97,32.99,32.95,32.98,45900.0,24.037,24.0516,24.0224,24.0443,45900.0
2013-09-17 10:05:00,32.99,33.02,32.98,33.0,39900.0,24.0516,24.0735,24.0443,24.0589,39900.0
2013-09-17 10:10:00,33.0,33.04,33.0,33.03,18800.0,24.0589,24.0881,24.0589,24.0808,18800.0
2013-09-17 10:15:00,33.03,33.05,33.03,33.05,18800.0,24.0808,24.0953,24.0808,24.0953,18800.0
2013-09-17 10:20:00,33.05,33.09,33.04,33.05,38000.0,24.0953,24.1245,24.0881,24.0953,38000.0
2013-09-17 10:25:00,33.06,33.07,33.05,33.06,25400.0,24.1026,24.1099,24.0953,24.1026,25400.0
2013-09-17 10:30:00,33.07,33.07,33.05,33.06,24200.0,24.1099,24.1099,24.0953,24.1026,24200.0
2013-09-17 10:35:00,33.06,33.06,33.04,33.04,23100.0,24.1026,24.1026,24.0881,24.0881,23100.0
2013-09-17 10:40:00,33.05,33.05,33.02,33.02,13800.0,24.0953,24.0953,24.0735,24.0735,13800.0
2013-09-17 10:45:00,33.02,33.05,33.02,33.04,16200.0,24.0735,24.0953,24.0735,24.0881,16200.0
2013-09-17 10:50:00,33.05,33.05,33.0,33.0,37900.0,24.0953,24.0953,24.0589,24.0589,37900.0
2013-09-17 10:55:00,33.0,33.01,32.96,32.98,64000.0,24.0589,24.0662,24.0297,24.0443,64000.0
2013-09-17 11:00:00,32.97,33.03,32.97,33.03,20700.0,24.037,24.0808,24.037,24.0808,20700.0
2013-09-17 11:05:00,33.03,33.05,33.03,33.05,13600.0,24.0808,24.0953,24.0808,24.0953,13600.0
2013-09-17 11:10:00,33.05,33.05,33.02,33.04,40200.0,24.0953,24.0953,24.0735,24.0881,40200.0
2013-09-17 11:15:00,33.04,33.04,33.02,33.02,14300.0,24.0881,24.0881,24.0735,24.0735,14300.0
2013-09-17 11:20:00,33.03,33.05,33.02,33.05,25400.0,24.0808,24.0953,24.0735,24.0953,25400.0
2013-09-17 11:25:00,33.05,33.07,33.05,33.06,14700.0,24.0953,24.1099,24.0953,24.1026,14700.0
2013-09-17 11:30:00,33.07,33.1,33.06,33.09,36900.0,24.1099,24.1318,24.1026,24.1245,36900.0
2013-09-17 11:35:00,33.09,33.1,33.08,33.09,14200.0,24.1245,24.1318,24.1172,24.1245,14200.0
2013-09-17 11:40:00,33.09,33.1,33.09,33.09,9800.0,24.1245,24.1318,24.1245,24.1245,9800.0
2013-09-17 11:45:00,33.1,33.13,33.09,33.12,25800.0,24.1318,24.1537,24.1245,24.1464,25800.0
2013-09-17 11:50:00,33.12,33.13,33.08,33.09,18100.0,24.1464,24.1537,24.1172,24.1245,18100.0
2013-09-17 11:55:00,33.08,33.11,33.07,33.11,10600.0,24.1172,24.1391,24.1099,24.1391,10600.0
2013-09-17 12:00:00,33.11,33.12,33.1,33.1,13400.0,24.1391,24.1464,24.1318,24.1318,13400.0
2013-09-17 12:05:00,33.1,33.12,33.09,33.12,32500.0,24.1318,24.1464,24.1245,24.1464,32500.0
2013-09-17 12:10:00,33.12,33.13,33.11,33.12,25100.0,24.1464,24.1537,24.1391,24.1464,25100.0
2013-09-17 12:15:00,33.12,33.15,33.12,33.14,30000.0,24.1464,24.1682,24.1464,24.161,30000.0
2013-09-17 12:20:00,33.15,33.15,33.13,33.15,21300.0,24.1682,24.1682,24.1537,24.1682,21300.0
2013-09-17 12:25:00,33.16,33.16,33.15,33.16,10100.0,24.1755,24.1755,24.1682,24.1755,10100.0
2013-09-17 12:30:00,33.16,33.16,33.14,33.16,27800.0,24.1755,24.1755,24.161,24.1755,27800.0
2013-09-17 12:35:00,33.16,33.16,33.14,33.15,14500.0,24.1755,24.1755,24.161,24.1682,14500.0
2013-09-17 12:40:00,33.14,33.16,33.14,33.15,11400.0,24.161,24.1755,24.161,24.1682,11400.0
2013-09-17 12:45:00,33.15,33.16,33.15,33.16,15700.0,24.1682,24.1755,24.1682,24.1755,15700.0
2013-09-17 12:50:00,33.16,33.17,33.15,33.16,15500.0,24.1755,24.1828,24.1682,24.1755,15500.0
2013-09-17 12:55:00,33.17,33.19,33.16,33.18,12600.0,24.1828,24.1974,24.1755,24.1901,12600.0
2013-09-17 13:00:00,33.18,33.18,33.15,33.17,23600.0,24.1901,24.1901,24.1682,24.1828,23600.0
2013-09-17 13:05:00,33.16,33.17,33.15,33.16,12400.0,24.1755,24.1828,24.1682,24.1755,12400.0
2013-09-17 13:10:00,33.16,33.16,33.15,33.16,11000.0,24.1755,24.1755,24.1682,24.1755,11000.0
2013-09-17 13:15:00,33.15,33.16,33.15,33.15,10600.0,24.1682,24.1755,24.1682,24.1682,10600.0
2013-09-17 13:20:00,33.15,33.17,33.14,33.17,14600.0,24.1682,24.1828,24.161,24.1828,14600.0
2013-09-17 13:25:00,33.16,33.17,33.15,33.15,18300.0,24.1755,24.1828,24.1682,24.1682,18300.0
2013-09-17 13:30:00,33.16,33.17,33.15,33.16,10600.0,24.1755,24.1828,24.1682,24.1755,10600.0
2013-09-17 13:35:00,33.17,33.17,33.15,33.15,16400.0,24.1828,24.1828,24.1682,24.1682,16400.0
2013-09-17 13:40:00,33.15,33.17,33.15,33.16,21300.0,24.1682,24.1828,24.1682,24.1755,21300.0
2013-09-17 13:45:00,33.15,33.16,33.14,33.14,17100.0,24.1682,24.1755,24.161,24.161,17100.0
2013-09-17 13:50:00,33.14,33.16,33.14,33.15,16000.0,24.161,24.1755,24.161,24.1682,16000.0
2013-09-17 13:55:00,33.15,33.16,33.15,33.16,8700.0,24.1682,24.1755,24.1682,24.1755,8700.0
2013-09-17 14:00:00,33.15,33.16,33.14,33.15,30900.0,24.1682,24.1755,24.161,24.1682,30900.0
2013-09-17 14:05:00,33.15,33.17,33.14,33.17,29800.0,24.1682,24.1828,24.161,24.1828,29800.0
2013-09-17 14:10:00,33.16,33.17,33.16,33.16,9300.0,24.1755,24.1828,24.1755,24.1755,9300.0
2013-09-17 14:15:00,33.16,33.17,33.15,33.16,29600.0,24.1755,24.1828,24.1682,24.1755,29600.0
2013-09-17 14:20:00,33.15,33.17,33.15,33.17,20300.0,24.1682,24.1828,24.1682,24.1828,20300.0
2013-09-17 14:25:00,33.17,33.18,33.15,33.16,26400.0,24.1828,24.1901,24.1682,24.1755,26400.0
2013-09-17 14:30:00,33.16,33.18,33.16,33.17,37100.0,24.1755,24.1901,24.1755,24.1828,37100.0
2013-09-17 14:35:00,33.18,33.18,33.16,33.17,36100.0,24.1901,24.1901,24.1755,24.1828,36100.0
2013-09-17 14:40:00,33.16,33.17,33.16,33.16,12700.0,24.1755,24.1828,24.1755,24.1755,12700.0
2013-09-17 14:45:00,33.16,33.17,33.16,33.16,9800.0,24.1755,24.1828,24.1755,24.1755,9800.0
2013-09-17 14:50:00,33.17,33.17,33.16,33.16,11900.0,24.1828,24.1828,24.1755,24.1755,11900.0
2013-09-17 14:55:00,33.17,33.17,33.16,33.16,12800.0,24.1828,24.1828,24.1755,24.1755,12800.0
2013-09-17 15:00:00,33.16,33.17,33.14,33.15,47800.0,24.1755,24.1828,24.161,24.1682,47800.0
2013-09-17 15:05:00,33.15,33.15,33.14,33.15,19000.0,24.1682,24.1682,24.161,24.1682,19000.0
2013-09-17 15:10:00,33.15,33.15,33.14,33.15,12700.0,24.1682,24.1682,24.161,24.1682,12700.0
2013-09-17 15:15:00,33.14,33.15,33.14,33.14,20800.0,24.161,24.1682,24.161,24.161,20800.0
2013-09-17 15:20:00,33.15,33.18,33.14,33.18,33800.0,24.1682,24.1901,24.161,24.1901,33800.0
2013-09-17 15:25:00,33.18,33.22,33.17,33.22,45200.0,24.1901,24.2193,24.1828,24.2193,45200.0
2013-09-17 15:30:00,33.2,33.21,33.19,33.2,52700.0,24.2047,24.212,24.1974,24.2047,52700.0
2013-09-17 15:35:00,33.19,33.23,33.19,33.23,50200.0,24.1974,24.2266,24.1974,24.2266,50200.0
2013-09-17 15:40:00,33.23,33.23,33.18,33.18,37200.0,24.2266,24.2266,24.1901,24.1901,37200.0
2013-09-17 15:45:00,33.18,33.19,33.17,33.18,43800.0,24.1901,24.1974,24.1828,24.1901,43800.0
2013-09-17 15:50:00,33.17,33.18,33.14,33.15,52600.0,24.1828,24.1901,24.161,24.1682,52600.0
2013-09-17 15:55:00,33.15,33.16,33.14,33.15,122500.0,24.1682,24.1755,24.161,24.1682,122500.0
2013-09-18 09:30:00,33.16,33.29,33.12,33.12,45400.0,24.1755,24.2703,24.1464,24.1464,45400.0
2013-09-18 09:35:00,33.12,33.17,33.12,33.16,24900.0,24.1464,24.1828,24.1464,24.1755,24900.0
2013-09-18 09:40:00,33.15,33.16,33.12,33.14,15900.0,24.1682,24.1755,24.1464,24.161,15900.0
2013-09-18 09:45:00,33.13,33.2,33.13,33.19,18200.0,24.1537,24.2047,24.1537,24.1974,18200.0
2013-09-18 09:50:00,33.2,33.24,33.19,33.24,16800.0,24.2047,24.2339,24.1974,24.2339,16800.0
2013-09-18 09:55:00,33.24,33.25,33.18,33.2,20900.0,24.2339,24.2412,24.1901,24.2047,20900.0
2013-09-18 10:00:00,33.19,33.19,33.16,33.16,21500.0,24.1974,24.1974,24.1755,24.1755,21500.0
2013-09-18 10:05:00,33.16,33.19,33.16,33.16,25900.0,24.1755,24.1974,24.1755,24.1755,25900.0
2013-09-18 10:10:00,33.16,33.17,33.15,33.15,19400.0,24.1755,24.1828,24.1682,24.1682,19400.0
2013-09-18 10:15:00,33.15,33.16,33.13,33.13,22500.0,24.1682,24.1755,24.1537,24.1537,22500.0
2013-09-18 10:20:00,33.13,33.15,33.13,33.13,20000.0,24.1537,24.1682,24.1537,24.1537,20000.0
2013-09-18 10:25:00,33.14,33.14,33.1,33.1,9200.0,24.161,24.161,24.1318,24.1318,9200.0
2013-09-18 10:30:00,33.11,33.12,33.09,33.09,19300.0,24.1391,24.1464,24.1245,24.1245,19300.0
2013-09-18 10:35:00,33.09,33.11,33.09,33.09,24000.0,24.1245,24.1391,24.1245,24.1245,24000.0
2013-09-18 10:40:00,33.1,33.1,33.07,33.08,11800.0,24.1318,24.1318,24.1099,24.1172,11800.0
2013-09-18 10:45:00,33.08,33.09,33.07,33.08,6900.0,24.1172,24.1245,24.1099,24.1172,6900.0
2013-09-18 10:50:00,33.08,33.1,33.08,33.09,15300.0,24.1172,24.1318,24.1172,24.1245,15300.0
2013-09-18 10:55:00,33.08,33.09,33.07,33.08,11300.0,24.1172,24.1245,24.1099,24.1172,11300.0
2013-09-18 11:00:00,33.09,33.1,33.08,33.09,17000.0,24.1245,24.1318,24.1172,24.1245,17000.0
2013-09-18 11:05:00,33.09,33.1,33.07,33.07,17100.0,24.1245,24.1318,24.1099,24.1099,17100.0
2013-09-18 11:10:00,33.07,33.07,33.05,33.06,8100.0,24.1099,24.1099,24.0953,24.1026,8100.0
2013-09-18 11:15:00,33.05,33.06,33.04,33.05,10400.0,24.0953,24.1026,24.0881,24.0953,10400.0
2013-09-18 11:20:00,33.05,33.07,33.04,33.07,13000.0,24.0953,24.1099,24.0881,24.1099,13000.0
2013-09-18 11:25:00,33.07,33.08,33.05,33.06,64700.0,24.1099,24.1172,24.0953,24.1026,64700.0
2013-09-18 11:30:00,33.07,33.09,33.07,33.09,7800.0,24.1099,24.1245,24.1099,24.1245,7800.0
2013-09-18 11:35:00,33.1,33.12,33.09,33.1,20700.0,24.1318,24.1464,24.1245,24.1318,20700.0
2013-09-18 11:40:00,33.1,33.1,33.08,33.08,10900.0,24.1318,24.1318,24.1172,24.1172,10900.0
2013-09-18 11:45:00,33.08,33.09,33.07,33.08,6800.0,24.1172,24.1245,24.1099,24.1172,6800.0
2013-09-18 11:50:00,33.08,33.1,33.07,33.07,14700.0,24.1172,24.1318,24.1099,24.1099,14700.0
2013-09-18 11:55:00,33.08,33.08,33.07,33.08,6000.0,24.1172,24.1172,24.1099,24.1172,6000.0
2013-09-18 12:00:00,33.07,33.08,33.06,33.07,17700.0,24.1099,24.1172,24.1026,24.1099,17700.0
2013-09-18 12:05:00,33.08,33.09,33.07,33.08,19900.0,24.1172,24.1245,24.1099,24.1172,19900.0
2013-09-18 12:10:00,33.08,33.08,33.06,33.07,15700.0,24.1172,24.1172,24.1026,24.1099,15700.0
2013-09-18 12:15:00,33.07,33.07,33.02,33.04,84000.0,24.1099,24.1099,24.0735,24.0881,84000.0
2013-09-18 12:20:00,33.03,33.04,33.01,33.02,68600.0,24.0808,24.0881,24.0662,24.0735,68600.0
2013-09-18 12:25:00,33.02,33.04,33.02,33.03,12500.0,24.0735,24.0881,24.0735,24.0808,12500.0
2013-09-18 12:30:00,33.04,33.04,33.02,33.02,9900.0,24.0881,24.0881,24.0735,24.0735,9900.0
2013-09-18 12:35:00,33.02,33.02,33.02,33.02,6500.0,24.0735,24.0735,24.0735,24.0735,6500.0
2013-09-18 12:40:00,33.02,33.03,33.02,33.02,11700.0,24.0735,24.0808,24.0735,24.0735,11700.0
2013-09-18 12:45:00,33.02,33.02,32.99,32.99,44200.0,24.0735,24.0735,24.0516,24.0516,44200.0
2013-09-18 12:50:00,33.0,33.0,32.99,33.0,15300.0,24.0589,24.0589,24.0516,24.0589,15300.0
2013-09-18 12:55:00,32.99,33.0,32.98,32.98,9500.0,24.0516,24.0589,24.0443,24.0443,9500.0
2013-09-18 13:00:00,32.98,33.0,32.98,32.99,17500.0,24.0443,24.0589,24.0443,24.0516,17500.0
2013-09-18 13:05:00,32.99,33.0,32.99,33.0,10600.0,24.0516,24.0589,24.0516,24.0589,10600.0
2013-09-18 13:10:00,33.0,33.01,32.96,32.98,31800.0,24.0589,24.0662,24.0297,24.0443,31800.0
2013-09-18 13:15:00,32.98,32.99,32.96,32.98,37500.0,24.0443,24.0516,24.0297,24.0443,37500.0
2013-09-18 13:20:00,32.98,32.99,32.96,32.96,10600.0,24.0443,24.0516,24.0297,24.0297,10600.0
2013-09-18 13:25:00,32.96,32.98,32.96,32.98,23300.0,24.0297,24.0443,24.0297,24.0443,23300.0
2013-09-18 13:30:00,32.98,32.98,32.95,32.95,15200.0,24.0443,24.0443,24.0224,24.0224,15200.0
2013-09-18 13:35:00,32.95,32.96,32.95,32.95,8100.0,24.0224,24.0297,24.0224,24.0224,8100.0
2013-09-18 13:40:00,32.95,32.96,32.95,32.96,12300.0,24.0224,24.0297,24.0224,24.0297,12300.0
2013-09-18 13:45:00,32.96,32.96,32.93,32.94,23900.0,24.0297,24.0297,24.0079,24.0151,23900.0
2013-09-18 13:50:00,32.94,32.95,32.93,32.94,21200.0,24.0151,24.0224,24.0079,24.0151,21200.0
2013-09-18 13:55:00,32.94,32.97,32.94,32.95,39200.0,24.0151,24.037,24.0151,24.0224,39200.0
2013-09-18 14:00:00,32.95,33.3,32.95,33.21,125800.0,24.0224,24.2776,24.0224,24.212,125800.0
2013-09-18 14:05:00,33.21,33.28,33.17,33.19,74600.0,24.212,24.263,24.1828,24.1974,74600.0
2013-09-18 14:10:00,33.2,33.24,33.19,33.19,167400.0,24.2047,24.2339,24.1974,24.1974,167400.0
2013-09-18 14:15:00,33.18,33.21,33.18,33.21,44900.0,24.1901,24.212,24.1901,24.212,44900.0
2013-09-18 14:20:00,33.2,33.35,33.2,33.34,52400.0,24.2047,24.3141,24.2047,24.3068,52400.0
2013-09-18 14:25:00,33.35,33.35,33.25,33.26,51700.0,24.3141,24.3141,24.2412,24.2484,51700.0
2013-09-18 14:30:00,33.26,33.28,33.25,33.26,40800.0,24.2484,24.263,24.2412,24.2484,40800.0
2013-09-18 14:35:00,33.26,33.29,33.25,33.27,43000.0,24.2484,24.2703,24.2412,24.2557,43000.0
2013-09-18 14:40:00,33.28,33.3,33.26,33.28,32600.0,24.263,24.2776,24.2484,24.263,32600.0
2013-09-18 14:45:00,33.29,33.37,33.29,33.37,37300.0,24.2703,24.3286,24.2703,24.3286,37300.0
2013-09-18 14:50:00,33.36,33.38,33.29,33.34,67800.0,24.3214,24.3359,24.2703,24.3068,67800.0
2013-09-18 14:55:00,33.34,33.4,33.33,33.39,24600.0,24.3068,24.3505,24.2995,24.3432,24600.0
2013-09-18 15:00:00,33.4,33.44,33.37,33.41,39000.0,24.3505,24.3797,24.3286,24.3578,39000.0
2013-09-18 15:05:00,33.41,33.41,33.31,33.34,100000.0,24.3578,24.3578,24.2849,24.3068,100000.0
2013-09-18 15:10:00,33.33,33.36,33.33,33.34,13800.0,24.2995,24.3214,24.2995,24.3068,13800.0
2013-09-18 15:15:00,33.34,33.37,33.32,33.33,23300.0,24.3068,24.3286,24.2922,24.2995,23300.0
2013-09-18 15:20:00,33.33,33.36,33.31,33.36,33700.0,24.2995,24.3214,24.2849,24.3214,33700.0
2013-09-18 15:25:00,33.35,33.39,33.35,33.39,45800.0,24.3141,24.3432,24.3141,24.3432,45800.0
2013-09-18 15:30:00,33.38,33.4,33.35,33.35,45500.0,24.3359,24.3505,24.3141,24.3141,45500.0
2013-09-18 15:35:00,33.35,33.38,33.34,33.38,38200.0,24.3141,24.3359,24.3068,24.3359,38200.0
2013-09-18 15:40:00,33.38,33.39,33.36,33.36,41000.0,24.3359,24.3432,24.3214,24.3214,41000.0
2013-09-18 15:45:00,33.37,33.37,33.36,33.36,43500.0,24.3286,24.3286,24.3214,24.3214,43500.0
2013-09-18 15:50:00,33.36,33.37,33.33,33.33,68000.0,24.3214,24.3286,24.2995,24.2995,68000.0
2013-09-18 15:55:00,33.33,33.39,33.33,33.39,152100.0,24.2995,24.3432,24.2995,24.3432,152100.0
2013-09-19 09:30:00,33.26,33.28,32.88,32.96,198100.0,24.2484,24.263,23.9714,24.0297,198100.0
2013-09-19 09:35:00,32.97,33.09,32.83,33.04,185600.0,24.037,24.1245,23.935,24.0881,185600.0
2013-09-19 09:40:00,33.06,33.17,33.06,33.08,105800.0,24.1026,24.1828,24.1026,24.1172,105800.0
2013-09-19 09:45:00,33.08,33.23,33.08,33.18,45100.0,24.1172,24.2266,24.1172,24.1901,45100.0
2013-09-19 09:50:00,33.18,33.19,33.13,33.14,50200.0,24.1901,24.1974,24.1537,24.161,50200.0
2013-09-19 09:55:00,33.13,33.13,32.95,33.01,271300.0,24.1537,24.1537,24.0224,24.0662,271300.0
2013-09-19 10:00:00,33.0,33.03,32.98,32.98,107900.0,24.0589,24.0808,24.0443,24.0443,107900.0
2013-09-19 10:05:00,32.98,33.01,32.87,32.91,220500.0,24.0443,24.0662,23.9641,23.9933,220500.0
2013-09-19 10:10:00,32.91,33.0,32.8,32.8,164600.0,23.9933,24.0589,23.9131,23.9131,164600.0
2013-09-19 10:15:00,32.8,32.85,32.79,32.81,112300.0,23.9131,23.9495,23.9058,23.9204,112300.0
2013-09-19 10:20:00,32.81,32.81,32.71,32.71,216000.0,23.9204,23.9204,23.8475,23.8475,216000.0
2013-09-19 10:25:00,32.71,32.71,32.65,32.68,126200.0,23.8475,23.8475,23.8037,23.8256,126200.0
2013-09-19 10:30:00,32.68,32.71,32.67,32.68,69300.0,23.8256,23.8475,23.8183,23.8256,69300.0
2013-09-19 10:35:00,32.69,32.7,32.66,32.68,137300.0,23.8329,23.8402,23.811,23.8256,137300.0
2013-09-19 10:40:00,32.68,32.74,32.67,32.73,69600.0,23.8256,23.8693,23.8183,23.862,69600.0
2013-09-19 10:45:00,32.74,32.81,32.74,32.81,23300.0,23.8693,23.9204,23.8693,23.9204,23300.0
2013-09-19 10:50:00,32.81,32.81,32.75,32.79,79900.0,23.9204,23.9204,23.8766,23.9058,79900.0
2013-09-19 10:55:00,32.79,32.85,32.79,32.85,59800.0,23.9058,23.9495,23.9058,23.9495,59800.0
2013-09-19 11:00:00,32.85,32.85,32.81,32.82,43400.0,23.9495,23.9495,23.9204,23.9277,43400.0
2013-09-19 11:05:00,32.83,32.83,32.76,32.76,61100.0,23.935,23.935,23.8839,23.8839,61100.0
2013-09-19 11:10:00,32.76,32.77,32.68,32.68,84400.0,23.8839,23.8912,23.8256,23.8256,84400.0
2013-09-19 11:15:00,32.68,32.69,32.68,32.68,33200.0,23.8256,23.8329,23.8256,23.8256,33200.0
2013-09-19 11:20:00,32.69,32.69,32.59,32.61,110700.0,23.8329,23.8329,23.76,23.7746,110700.0
2013-09-19 11:25:00,32.62,32.64,32.6,32.61,72700.0,23.7818,23.7964,23.7673,23.7746,72700.0
2013-09-19 11:30:00,32.61,32.63,32.59,32.61,39200.0,23.7746,23.7891,23.76,23.7746,39200.0
2013-09-19 11:35:00,32.62,32.67,32.62,32.67,35300.0,23.7818,23.8183,23.7818,23.8183,35300.0
2013-09-19 11:40:00,32.68,32.74,32.68,32.73,39200.0,23.8256,23.8693,23.8256,23.862,39200.0
2013-09-19 11:45:00,32.73,32.73,32.67,32.67,35400.0,23.862,23.862,23.8183,23.8183,35400.0
2013-09-19 11:50:00,32.67,32.67,32.65,32.67,55100.0,23.8183,23.8183,23.8037,23.8183,55100.0
2013-09-19 11:55:00,32.68,32.7,32.67,32.7,29200.0,23.8256,23.8402,23.8183,23.8402,29200.0
2013-09-19 12:00:00,32.7,32.74,32.7,32.73,12400.0,23.8402,23.8693,23.8402,23.862,12400.0
2013-09-19 12:05:00,32.73,32.78,32.73,32.78,18500.0,23.862,23.8985,23.862,23.8985,18500.0
2013-09-19 12:10:00,32.78,32.78,32.72,32.74,84600.0,23.8985,23.8985,23.8548,23.8693,84600.0
2013-09-19 12:15:00,32.74,32.74,32.68,32.69,27300.0,23.8693,23.8693,23.8256,23.8329,27300.0
2013-09-19 12:20:00,32.69,32.76,32.69,32.76,19800.0,23.8329,23.8839,23.8329,23.8839,19800.0
2013-09-19 12:25:00,32.76,32.76,32.73,32.76,35200.0,23.8839,23.8839,23.862,23.8839,35200.0
2013-09-19 12:30:00,32.75,32.76,32.75,32.76,7100.0,23.8766,23.8839,23.8766,23.8839,7100.0
2013-09-19 12:35:00,32.76,32.76,32.72,32.72,28000.0,23.8839,23.8839,23.8548,23.8548,28000.0
2013-09-19 12:40:00,32.72,32.73,32.72,32.73,10100.0,23.8548,23.862,23.8548,23.862,10100.0
2013-09-19 12:45:00,32.73,32.76,32.72,32.76,18200.0,23.862,23.8839,23.8548,23.8839,18200.0
2013-09-19 12:50:00,32.76,32.77,32.75,32.77,26400.0,23.8839,23.8912,23.8766,23.8912,26400.0
2013-09-19 12:55:00,32.77,32.79,32.76,32.77,25400.0,23.8912,23.9058,23.8839,23.8912,25400.0
2013-09-19 13:00:00,32.78,32.78,32.76,32.77,28000.0,23.8985,23.8985,23.8839,23.8912,28000.0
2013-09-19 13:05:00,32.77,32.78,32.72,32.74,41400.0,23.8912,23.8985,23.8548,23.8693,41400.0
2013-09-19 13:10:00,32.74,32.8,32.73,32.77,51800.0,23.8693,23.9131,23.862,23.8912,51800.0
2013-09-19 13:15:00,32.78,32.81,32.75,32.8,40900.0,23.8985,23.9204,23.8766,23.9131,40900.0
2013-09-19 13:20:00,32.81,32.82,32.8,32.82,13400.0,23.9204,23.9277,23.9131,23.9277,13400.0
2013-09-19 13:25:00,32.82,32.82,32.8,32.81,23100.0,23.9277,23.9277,23.9131,23.9204,23100.0
2013-09-19 13:30:00,32.8,32.81,32.8,32.81,21600.0,23.9131,23.9204,23.9131,23.9204,21600.0
2013-09-19 13:35:00,32.81,32.82,32.8,32.81,28500.0,23.9204,23.9277,23.9131,23.9204,28500.0
2013-09-19 13:40:00,32.81,32.81,32.79,32.8,50600.0,23.9204,23.9204,23.9058,23.9131,50600.0
2013-09-19 13:45:00,32.8,32.8,32.79,32.8,10700.0,23.9131,23.9131,23.9058,23.9131,10700.0
2013-09-19 13:50:00,32.8,32.81,32.79,32.79,35700.0,23.9131,23.9204,23.9058,23.9058,35700.0
2013-09-19 13:55:00,32.8,32.81,32.78,32.79,57400.0,23.9131,23.9204,23.8985,23.9058,57400.0
2013-09-19 14:00:00,32.8,32.82,32.79,32.81,27400.0,23.9131,23.9277,23.9058,23.9204,27400.0
2013-09-19 14:05:00,32.82,32.82,32.81,32.81,32400.0,23.9277,23.9277,23.9204,23.9204,32400.0
2013-09-19 14:10:00,32.82,32.85,32.81,32.85,36700.0,23.9277,23.9495,23.9204,23.9495,36700.0
2013-09-19 14:15:00,32.85,32.88,32.85,32.87,34600.0,23.9495,23.9714,23.9495,23.9641,34600.0
2013-09-19 14:20:00,32.87,32.87,32.84,32.85,57500.0,23.9641,23.9641,23.9422,23.9495,57500.0
2013-09-19 14:25:00,32.85,32.86,32.84,32.84,27900.0,23.9495,23.9568,23.9422,23.9422,27900.0
2013-09-19 14:30:00,32.84,32.85,32.81,32.83,40200.0,23.9422,23.9495,23.9204,23.935,40200.0
2013-09-19 14:35:00,32.82,32.85,32.82,32.84,30700.0,23.9277,23.9495,23.9277,23.9422,30700.0
2013-09-19 14:40:00,32.84,32.87,32.83,32.85,18500.0,23.9422,23.9641,23.935,23.9495,18500.0
2013-09-19 14:45:00,32.86,32.91,32.85,32.9,17400.0,23.9568,23.9933,23.9495,23.986,17400.0
2013-09-19 14:50:00,32.91,32.91,32.86,32.89,120500.0,23.9933,23.9933,23.9568,23.9787,120500.0
2013-09-19 14:55:00,32.88,32.92,32.87,32.91,24000.0,23.9714,24.0006,23.9641,23.9933,24000.0
2013-09-19 15:00:00,32.92,32.98,32.91,32.98,63400.0,24.0006,24.0443,23.9933,24.0443,63400.0
2013-09-19 15:05:00,32.98,33.01,32.97,33.01,58900.0,24.0443,24.0662,24.037,24.0662,58900.0
2013-09-19 15:10:00,33.0,33.01,32.99,33.0,58200.0,24.0589,24.0662,24.0516,24.0589,58200.0
2013-09-19 15:15:00,33.01,33.05,33.0,33.05,76000.0,24.0662,24.0953,24.0589,24.0953,76000.0
2013-09-19 15:20:00,33.04,33.07,33.02,33.04,109400.0,24.0881,24.1099,24.0735,24.0881,109400.0
2013-09-19 15:25:00,33.04,33.04,33.01,33.01,122200.0,24.0881,24.0881,24.0662,24.0662,122200.0
2013-09-19 15:30:00,33.02,33.02,32.94,32.95,369900.0,24.0735,24.0735,24.0151,24.0224,369900.0
2013-09-19 15:35:00,32.95,32.95,32.94,32.95,53800.0,24.0224,24.0224,24.0151,24.0224,53800.0
2013-09-19 15:40:00,32.95,32.95,32.94,32.95,32400.0,24.0224,24.0224,24.0151,24.0224,32400.0
2013-09-19 15:45:00,32.95,32.96,32.92,32.93,112100.0,24.0224,24.0297,24.0006,24.0079,112100.0
2013-09-19 15:50:00,32.92,32.93,32.85,32.86,240300.0,24.0006,24.0079,23.9495,23.9568,240300.0
2013-09-19 15:55:00,32.86,32.86,32.83,32.84,365900.0,23.9568,23.9568,23.935,23.9422,365900.0
2013-09-20 09:30:00,32.76,32.82,32.65,32.68,724700.0,23.8839,23.9277,23.8037,23.8256,724700.0
2013-09-20 09:35:00,32.68,32.68,32.59,32.59,100200.0,23.8256,23.8256,23.76,23.76,100200.0
2013-09-20 09:40:00,32.6,32.6,32.52,32.54,81200.0,23.7673,23.7673,23.7089,23.7235,81200.0
2013-09-20 09:45:00,32.54,32.57,32.48,32.52,113600.0,23.7235,23.7454,23.6798,23.7089,113600.0
2013-09-20 09:50:00,32.52,32.53,32.47,32.49,104400.0,23.7089,23.7162,23.6725,23.6871,104400.0
2013-09-20 09:55:00,32.49,32.52,32.48,32.49,41900.0,23.6871,23.7089,23.6798,23.6871,41900.0
2013-09-20 10:00:00,32.49,32.52,32.48,32.49,83100.0,23.6871,23.7089,23.6798,23.6871,83100.0
2013-09-20 10:05:00,32.49,32.51,32.45,32.48,74100.0,23.6871,23.7017,23.6579,23.6798,74100.0
2013-09-20 10:10:00,32.48,32.51,32.45,32.49,59300.0,23.6798,23.7017,23.6579,23.6871,59300.0
2013-09-20 10:15:00,32.49,32.5,32.49,32.49,10700.0,23.6871,23.6944,23.6871,23.6871,10700.0
2013-09-20 10:20:00,32.49,32.5,32.38,32.38,137800.0,23.6871,23.6944,23.6069,23.6069,137800.0
2013-09-20 10:25:00,32.38,32.42,32.38,32.41,69900.0,23.6069,23.636,23.6069,23.6287,69900.0
2013-09-20 10:30:00,32.41,32.43,32.38,32.43,80400.0,23.6287,23.6433,23.6069,23.6433,80400.0
2013-09-20 10:35:00,32.44,32.46,32.43,32.46,56500.0,23.6506,23.6652,23.6433,23.6652,56500.0
2013-09-20 10:40:00,32.46,32.5,32.45,32.47,118800.0,23.6652,23.6944,23.6579,23.6725,118800.0
2013-09-20 10:45:00,32.47,32.48,32.45,32.46,29900.0,23.6725,23.6798,23.6579,23.6652,29900.0
2013-09-20 10:50:00,32.46,32.47,32.41,32.41,55200.0,23.6652,23.6725,23.6287,23.6287,55200.0
2013-09-20 10:55:00,32.42,32.47,32.41,32.47,35600.0,23.636,23.6725,23.6287,23.6725,35600.0
2013-09-20 11:00:00,32.47,32.47,32.42,32.43,66100.0,23.6725,23.6725,23.636,23.6433,66100.0
2013-09-20 11:05:00,32.42,32.43,32.38,32.41,67100.0,23.636,23.6433,23.6069,23.6287,67100.0
2013-09-20 11:10:00,32.41,32.41,32.38,32.38,27600.0,23.6287,23.6287,23.6069,23.6069,27600.0
2013-09-20 11:15:00,32.38,32.42,32.38,32.42,33700.0,23.6069,23.636,23.6069,23.636,33700.0
2013-09-20 11:20:00,32.42,32.43,32.39,32.41,41300.0,23.636,23.6433,23.6142,23.6287,41300.0
2013-09-20 11:25:00,32.41,32.43,32.4,32.43,23500.0,23.6287,23.6433,23.6215,23.6433,23500.0
2013-09-20 11:30:00,32.43,32.48,32.4,32.4,110900.0,23.6433,23.6798,23.6215,23.6215,110900.0
2013-09-20 11:35:00,32.4,32.43,32.39,32.43,37200.0,23.6215,23.6433,23.6142,23.6433,37200.0
2013-09-20 11:40:00,32.43,32.43,32.41,32.41,22100.0,23.6433,23.6433,23.6287,23.6287,22100.0
2013-09-20 11:45:00,32.42,32.43,32.4,32.4,32800.0,23.636,23.6433,23.6215,23.6215,32800.0
2013-09-20 11:50:00,32.4,32.42,32.4,32.41,16600.0,23.6215,23.636,23.6215,23.6287,16600.0
2013-09-20 11:55:00,32.4,32.41,32.37,32.37,45100.0,23.6215,23.6287,23.5996,23.5996,45100.0
2013-09-20 12:00:00,32.37,32.4,32.36,32.39,23800.0,23.5996,23.6215,23.5923,23.6142,23800.0
2013-09-20 12:05:00,32.4,32.41,32.37,32.37,52900.0,23.6215,23.6287,23.5996,23.5996,52900.0
2013-09-20 12:10:00,32.37,32.41,32.37,32.4,18100.0,23.5996,23.6287,23.5996,23.6215,18100.0
2013-09-20 12:15:00,32.41,32.46,32.41,32.45,27200.0,23.6287,23.6652,23.6287,23.6579,27200.0
2013-09-20 12:20:00,32.46,32.46,32.44,32.44,25400.0,23.6652,23.6652,23.6506,23.6506,25400.0
2013-09-20 12:25:00,32.43,32.47,32.43,32.46,15300.0,23.6433,23.6725,23.6433,23.6652,15300.0
2013-09-20 12:30:00,32.45,32.46,32.44,32.46,9200.0,23.6579,23.6652,23.6506,23.6652,9200.0
2013-09-20 12:35:00,32.46,32.5,32.46,32.48,20200.0,23.6652,23.6944,23.6652,23.6798,20200.0
2013-09-20 12:40:00,32.48,32.5,32.48,32.5,10300.0,23.6798,23.6944,23.6798,23.6944,10300.0
2013-09-20 12:45:00,32.5,32.54,32.5,32.52,19700.0,23.6944,23.7235,23.6944,23.7089,19700.0
2013-09-20 12:50:00,32.52,32.53,32.52,32.52,14200.0,23.7089,23.7162,23.7089,23.7089,14200.0
2013-09-20 12:55:00,32.52,32.53,32.5,32.51,26400.0,23.7089,23.7162,23.6944,23.7017,26400.0
2013-09-20 13:00:00,32.5,32.52,32.48,32.48,29800.0,23.6944,23.7089,23.6798,23.6798,29800.0
2013-09-20 13:05:00,32.49,32.49,32.48,32.48,8400.0,23.6871,23.6871,23.6798,23.6798,8400.0
2013-09-20 13:10:00,32.48,32.5,32.47,32.48,30300.0,23.6798,23.6944,23.6725,23.6798,30300.0
2013-09-20 13:15:00,32.48,32.48,32.45,32.46,35000.0,23.6798,23.6798,23.6579,23.6652,35000.0
2013-09-20 13:20:00,32.46,32.47,32.45,32.46,24800.0,23.6652,23.6725,23.6579,23.6652,24800.0
2013-09-20 13:25:00,32.46,32.5,32.45,32.49,36900.0,23.6652,23.6944,23.6579,23.6871,36900.0
2013-09-20 13:30:00,32.49,32.51,32.46,32.49,143400.0,23.6871,23.7017,23.6652,23.6871,143400.0
2013-09-20 13:35:00,32.48,32.49,32.47,32.47,19500.0,23.6798,23.6871,23.6725,23.6725,19500.0
2013-09-20 13:40:00,32.47,32.5,32.46,32.49,34600.0,23.6725,23.6944,23.6652,23.6871,34600.0
2013-09-20 13:45:00,32.49,32.52,32.48,32.51,62900.0,23.6871,23.7089,23.6798,23.7017,62900.0
2013-09-20 13:50:00,32.51,32.54,32.51,32.52,41800.0,23.7017,23.7235,23.7017,23.7089,41800.0
2013-09-20 13:55:00,32.52,32.52,32.51,32.51,19700.0,23.7089,23.7089,23.7017,23.7017,19700.0
2013-09-20 14:00:00,32.52,32.52,32.47,32.52,25300.0,23.7089,23.7089,23.6725,23.7089,25300.0
2013-09-20 14:05:00,32.51,32.52,32.49,32.52,13800.0,23.7017,23.7089,23.6871,23.7089,13800.0
2013-09-20 14:10:00,32.52,32.54,32.51,32.53,9900.0,23.7089,23.7235,23.7017,23.7162,9900.0
2013-09-20 14:15:00,32.53,32.54,32.5,32.52,31000.0,23.7162,23.7235,23.6944,23.7089,31000.0
2013-09-20 14:20:00,32.52,32.54,32.51,32.54,25000.0,23.7089,23.7235,23.7017,23.7235,25000.0
2013-09-20 14:25:00,32.55,32.58,32.53,32.53,34700.0,23.7308,23.7527,23.7162,23.7162,34700.0
2013-09-20 14:30:00,32.53,32.53,32.49,32.49,31500.0,23.7162,23.7162,23.6871,23.6871,31500.0
2013-09-20 14:35:00,32.49,32.5,32.45,32.45,21800.0,23.6871,23.6944,23.6579,23.6579,21800.0
2013-09-20 14:40:00,32.45,32.49,32.45,32.48,30800.0,23.6579,23.6871,23.6579,23.6798,30800.0
2013-09-20 14:45:00,32.47,32.5,32.47,32.5,7900.0,23.6725,23.6944,23.6725,23.6944,7900.0
2013-09-20 14:50:00,32.5,32.5,32.49,32.5,8100.0,23.6944,23.6944,23.6871,23.6944,8100.0
2013-09-20 14:55:00,32.5,32.51,32.48,32.49,36800.0,23.6944,23.7017,23.6798,23.6871,36800.0
2013-09-20 15:00:00,32.49,32.51,32.49,32.51,60200.0,23.6871,23.7017,23.6871,23.7017,60200.0
2013-09-20 15:05:00,32.51,32.53,32.5,32.53,29600.0,23.7017,23.7162,23.6944,23.7162,29600.0
2013-09-20 15:10:00,32.53,32.53,32.5,32.5,31600.0,23.7162,23.7162,23.6944,23.6944,31600.0
2013-09-20 15:15:00,32.5,32.51,32.49,32.49,17800.0,23.6944,23.7017,23.6871,23.6871,17800.0
2013-09-20 15:20:00,32.49,32.5,32.45,32.47,57400.0,23.6871,23.6944,23.6579,23.6725,57400.0
2013-09-20 15:25:00,32.46,32.51,32.46,32.49,47500.0,23.6652,23.7017,23.6652,23.6871,47500.0
2013-09-20 15:30:00,32.48,32.49,32.47,32.49,42400.0,23.6798,23.6871,23.6725,23.6871,42400.0
2013-09-20 15:35:00,32.49,32.55,32.48,32.53,67600.0,23.6871,23.7308,23.6798,23.7162,67600.0
2013-09-20 15:40:00,32.53,32.57,32.53,32.55,60600.0,23.7162,23.7454,23.7162,23.7308,60600.0
2013-09-20 15:45:00,32.56,32.57,32.5,32.51,128600.0,23.7381,23.7454,23.6944,23.7017,128600.0
2013-09-20 15:50:00,32.51,32.54,32.5,32.53,73000.0,23.7017,23.7235,23.6944,23.7162,73000.0
2013-09-20 15:55:00,32.53,32.58,32.53,32.56,413300.0,23.7162,23.7527,23.7162,23.7381,413300.0
2013-09-23 09:30:00,32.5,32.64,32.49,32.55,82100.0,23.6944,23.7964,23.6871,23.7308,82100.0
2013-09-23 09:35:00,32.54,32.54,32.45,32.47,70700.0,23.7235,23.7235,23.6579,23.6725,70700.0
2013-09-23 09:40:00,32.47,32.47,32.41,32.42,45500.0,23.6725,23.6725,23.6287,23.636,45500.0
2013-09-23 09:45:00,32.42,32.47,32.42,32.46,27100.0,23.636,23.6725,23.636,23.6652,27100.0
2013-09-23 09:50:00,32.47,32.5,32.45,32.47,43000.0,23.6725,23.6944,23.6579,23.6725,43000.0
2013-09-23 09:55:00,32.47,32.51,32.47,32.5,43800.0,23.6725,23.7017,23.6725,23.6944,43800.0
2013-09-23 10:00:00,32.49,32.5,32.43,32.43,45500.0,23.6871,23.6944,23.6433,23.6433,45500.0
2013-09-23 10:05:00,32.42,32.45,32.4,32.4,36800.0,23.636,23.6579,23.6215,23.6215,36800.0
2013-09-23 10:10:00,32.4,32.45,32.39,32.39,93100.0,23.6215,23.6579,23.6142,23.6142,93100.0
2013-09-23 10:15:00,32.39,32.41,32.37,32.37,39300.0,23.6142,23.6287,23.5996,23.5996,39300.0
2013-09-23 10:20:00,32.37,32.38,32.32,32.35,24100.0,23.5996,23.6069,23.5631,23.585,24100.0
2013-09-23 10:25:00,32.36,32.39,32.36,32.39,16200.0,23.5923,23.6142,23.5923,23.6142,16200.0
2013-09-23 10:30:00,32.38,32.42,32.37,32.4,32600.0,23.6069,23.636,23.5996,23.6215,32600.0
2013-09-23 10:35:00,32.39,32.4,32.37,32.38,20700.0,23.6142,23.6215,23.5996,23.6069,20700.0
2013-09-23 10:40:00,32.38,32.4,32.37,32.4,22900.0,23.6069,23.6215,23.5996,23.6215,22900.0
2013-09-23 10:45:00,32.4,32.4,32.36,32.39,43600.0,23.6215,23.6215,23.5923,23.6142,43600.0
2013-09-23 10:50:00,32.39,32.39,32.36,32.37,12000.0,23.6142,23.6142,23.5923,23.5996,12000.0
2013-09-23 10:55:00,32.37,32.37,32.34,32.34,39500.0,23.5996,23.5996,23.5777,23.5777,39500.0
2013-09-23 11:00:00,32.34,32.37,32.33,32.33,64700.0,23.5777,23.5996,23.5704,23.5704,64700.0
2013-09-23 11:05:00,32.34,32.35,32.31,32.32,47700.0,23.5777,23.585,23.5558,23.5631,47700.0
2013-09-23 11:10:00,32.31,32.35,32.31,32.33,72000.0,23.5558,23.585,23.5558,23.5704,72000.0
2013-09-23 11:15:00,32.32,32.35,32.32,32.35,23500.0,23.5631,23.585,23.5631,23.585,23500.0
2013-09-23 11:20:00,32.35,32.36,32.34,32.35,11700.0,23.585,23.5923,23.5777,23.585,11700.0
2013-09-23 11:25:00,32.36,32.37,32.35,32.36,38100.0,23.5923,23.5996,23.585,23.5923,38100.0
2013-09-23 11:30:00,32.37,32.38,32.36,32.36,13900.0,23.5996,23.6069,23.5923,23.5923,13900.0
2013-09-23 11:35:00,32.37,32.37,32.35,32.37,19900.0,23.5996,23.5996,23.585,23.5996,19900.0
2013-09-23 11:40:00,32.36,32.37,32.35,32.36,14600.0,23.5923,23.5996,23.585,23.5923,14600.0
2013-09-23 11:45:00,32.36,32.38,32.35,32.37,16500.0,23.5923,23.6069,23.585,23.5996,16500.0
2013-09-23 11:50:00,32.37,32.38,32.36,32.38,18900.0,23.5996,23.6069,23.5923,23.6069,18900.0
2013-09-23 11:55:00,32.37,32.39,32.37,32.38,17400.0,23.5996,23.6142,23.5996,23.6069,17400.0
2013-09-23 12:00:00,32.38,32.42,32.38,32.42,26900.0,23.6069,23.636,23.6069,23.636,26900.0
2013-09-23 12:05:00,32.42,32.43,32.41,32.42,24200.0,23.636,23.6433,23.6287,23.636,24200.0
2013-09-23 12:10:00,32.41,32.43,32.4,32.4,22000.0,23.6287,23.6433,23.6215,23.6215,22000.0
2013-09-23 12:15:00,32.4,32.42,32.39,32.39,19400.0,23.6215,23.636,23.6142,23.6142,19400.0
2013-09-23 12:20:00,32.39,32.4,32.37,32.38,12000.0,23.6142,23.6215,23.5996,23.6069,12000.0
2013-09-23 12:25:00,32.38,32.39,32.37,32.38,18800.0,23.6069,23.6142,23.5996,23.6069,18800.0
2013-09-23 12:30:00,32.38,32.38,32.36,32.38,45300.0,23.6069,23.6069,23.5923,23.6069,45300.0
2013-09-23 12:35:00,32.37,32.38,32.37,32.37,8600.0,23.5996,23.6069,23.5996,23.5996,8600.0
2013-09-23 12:40:00,32.37,32.38,32.34,32.35,27400.0,23.5996,23.6069,23.5777,23.585,27400.0
2013-09-23 12:45:00,32.35,32.36,32.35,32.35,18800.0,23.585,23.5923,23.585,23.585,18800.0
2013-09-23 12:50:00,32.35,32.36,32.35,32.36,20300.0,23.585,23.5923,23.585,23.5923,20300.0
2013-09-23 12:55:00,32.35,32.36,32.34,32.34,19000.0,23.585,23.5923,23.5777,23.5777,19000.0
2013-09-23 13:00:00,32.34,32.35,32.34,32.34,21900.0,23.5777,23.585,23.5777,23.5777,21900.0
2013-09-23 13:05:00,32.34,32.34,32.32,32.33,18400.0,23.5777,23.5777,23.5631,23.5704,18400.0
2013-09-23 13:10:00,32.32,32.34,32.32,32.33,35300.0,23.5631,23.5777,23.5631,23.5704,35300.0
2013-09-23 13:15:00,32.33,32.34,32.32,32.33,23400.0,23.5704,23.5777,23.5631,23.5704,23400.0
2013-09-23 13:20:00,32.34,32.34,32.32,32.32,28200.0,23.5777,23.5777,23.5631,23.5631,28200.0
2013-09-23 13:25:00,32.32,32.33,32.29,32.33,29000.0,23.5631,23.5704,23.5413,23.5704,29000.0
2013-09-23 13:30:00,32.32,32.33,32.28,32.28,30500.0,23.5631,23.5704,23.534,23.534,30500.0
2013-09-23 13:35:00,32.28,32.29,32.27,32.27,18300.0,23.534,23.5413,23.5267,23.5267,18300.0
2013-09-23 13:40:00,32.27,32.29,32.27,32.27,21300.0,23.5267,23.5413,23.5267,23.5267,21300.0
2013-09-23 13:45:00,32.27,32.29,32.27,32.29,22200.0,23.5267,23.5413,23.5267,23.5413,22200.0
2013-09-23 13:50:00,32.29,32.29,32.26,32.27,92000.0,23.5413,23.5413,23.5194,23.5267,92000.0
2013-09-23 13:55:00,32.27,32.28,32.26,32.27,36000.0,23.5267,23.534,23.5194,23.5267,36000.0
2013-09-23 14:00:00,32.28,32.28,32.27,32.28,13600.0,23.534,23.534,23.5267,23.534,13600.0
2013-09-23 14:05:00,32.28,32.28,32.27,32.28,33700.0,23.534,23.534,23.5267,23.534,33700.0
2013-09-23 14:10:00,32.28,32.29,32.27,32.27,25700.0,23.534,23.5413,23.5267,23.5267,25700.0
2013-09-23 14:15:00,32.28,32.28,32.26,32.26,26600.0,23.534,23.534,23.5194,23.5194,26600.0
2013-09-23 14:20:00,32.27,32.3,32.26,32.28,37000.0,23.5267,23.5486,23.5194,23.534,37000.0
2013-09-23 14:25:00,32.28,32.3,32.28,32.29,38100.0,23.534,23.5486,23.534,23.5413,38100.0
2013-09-23 14:30:00,32.29,32.31,32.29,32.31,24000.0,23.5413,23.5558,23.5413,23.5558,24000.0
2013-09-23 14:35:00,32.31,32.32,32.3,32.3,23600.0,23.5558,23.5631,23.5486,23.5486,23600.0
2013-09-23 14:40:00,32.3,32.31,32.28,32.28,26400.0,23.5486,23.5558,23.534,23.534,26400.0
2013-09-23 14:45:00,32.28,32.3,32.27,32.27,59800.0,23.534,23.5486,23.5267,23.5267,59800.0
2013-09-23 14:50:00,32.27,32.3,32.26,32.3,42800.0,23.5267,23.5486,23.5194,23.5486,42800.0
2013-09-23 14:55:00,32.3,32.3,32.29,32.3,17500.0,23.5486,23.5486,23.5413,23.5486,17500.0
2013-09-23 15:00:00,32.3,32.31,32.28,32.31,55400.0,23.5486,23.5558,23.534,23.5558,55400.0
2013-09-23 15:05:00,32.31,32.32,32.29,32.29,40700.0,23.5558,23.5631,23.5413,23.5413,40700.0
2013-09-23 15:10:00,32.3,32.3,32.27,32.27,35200.0,23.5486,23.5486,23.5267,23.5267,35200.0
2013-09-23 15:15:00,32.27,32.28,32.27,32.27,27200.0,23.5267,23.534,23.5267,23.5267,27200.0
2013-09-23 15:20:00,32.27,32.28,32.27,32.28,57300.0,23.5267,23.534,23.5267,23.534,57300.0
2013-09-23 15:25:00,32.28,32.28,32.26,32.26,42700.0,23.534,23.534,23.5194,23.5194,42700.0
2013-09-23 15:30:00,32.26,32.27,32.25,32.25,54200.0,23.5194,23.5267,23.5121,23.5121,54200.0
2013-09-23 15:35:00,32.25,32.27,32.25,32.27,55300.0,23.5121,23.5267,23.5121,23.5267,55300.0
2013-09-23 15:40:00,32.27,32.28,32.26,32.28,32200.0,23.5267,23.534,23.5194,23.534,32200.0
2013-09-23 15:45:00,32.28,32.3,32.27,32.28,120600.0,23.534,23.5486,23.5267,23.534,120600.0
2013-09-23 15:50:00,32.29,32.31,32.28,32.3,84300.0,23.5413,23.5558,23.534,23.5486,84300.0
2013-09-23 15:55:00,32.31,32.31,32.28,32.3,172100.0,23.5558,23.5558,23.534,23.5486,172100.0
2013-09-24 09:30:00,32.28,32.4,32.24,32.4,103200.0,23.534,23.6215,23.5048,23.6215,103200.0
2013-09-24 09:35:00,32.42,32.47,32.4,32.47,66800.0,23.636,23.6725,23.6215,23.6725,66800.0
2013-09-24 09:40:00,32.47,32.48,32.35,32.35,69500.0,23.6725,23.6798,23.585,23.585,69500.0
2013-09-24 09:45:00,32.35,32.45,32.34,32.41,53200.0,23.585,23.6579,23.5777,23.6287,53200.0
2013-09-24 09:50:00,32.4,32.41,32.36,32.36,34300.0,23.6215,23.6287,23.5923,23.5923,34300.0
2013-09-24 09:55:00,32.36,32.4,32.34,32.38,21700.0,23.5923,23.6215,23.5777,23.6069,21700.0
2013-09-24 10:00:00,32.38,32.42,32.34,32.38,55800.0,23.6069,23.636,23.5777,23.6069,55800.0
2013-09-24 10:05:00,32.37,32.4,32.36,32.37,32500.0,23.5996,23.6215,23.5923,23.5996,32500.0
2013-09-24 10:10:00,32.38,32.4,32.34,32.37,31100.0,23.6069,23.6215,23.5777,23.5996,31100.0
2013-09-24 10:15:00,32.37,32.42,32.37,32.41,54200.0,23.5996,23.636,23.5996,23.6287,54200.0
2013-09-24 10:20:00,32.41,32.43,32.39,32.39,43000.0,23.6287,23.6433,23.6142,23.6142,43000.0
2013-09-24 10:25:00,32.39,32.4,32.38,32.39,51200.0,23.6142,23.6215,23.6069,23.6142,51200.0
2013-09-24 10:30:00,32.4,32.41,32.39,32.4,32900.0,23.6215,23.6287,23.6142,23.6215,32900.0
2013-09-24 10:35:00,32.41,32.44,32.4,32.42,37400.0,23.6287,23.6506,23.6215,23.636,37400.0
2013-09-24 10:40:00,32.42,32.49,32.41,32.49,18500.0,23.636,23.6871,23.6287,23.6871,18500.0
2013-09-24 10:45:00,32.48,32.5,32.45,32.46,21400.0,23.6798,23.6944,23.6579,23.6652,21400.0
2013-09-24 10:50:00,32.45,32.48,32.45,32.47,26300.0,23.6579,23.6798,23.6579,23.6725,26300.0
2013-09-24 10:55:00,32.47,32.49,32.46,32.46,10400.0,23.6725,23.6871,23.6652,23.6652,10400.0
2013-09-24 11:00:00,32.46,32.53,32.46,32.53,20600.0,23.6652,23.7162,23.6652,23.7162,20600.0
2013-09-24 11:05:00,32.53,32.56,32.52,32.55,41100.0,23.7162,23.7381,23.7089,23.7308,41100.0
2013-09-24 11:10:00,32.55,32.55,32.52,32.52,27900.0,23.7308,23.7308,23.7089,23.7089,27900.0
2013-09-24 11:15:00,32.52,32.54,32.51,32.52,22500.0,23.7089,23.7235,23.7017,23.7089,22500.0
2013-09-24 11:20:00,32.52,32.53,32.51,32.53,16700.0,23.7089,23.7162,23.7017,23.7162,16700.0
2013-09-24 11:25:00,32.53,32.54,32.51,32.52,15700.0,23.7162,23.7235,23.7017,23.7089,15700.0
2013-09-24 11:30:00,32.51,32.51,32.49,32.51,20500.0,23.7017,23.7017,23.6871,23.7017,20500.0
2013-09-24 11:35:00,32.51,32.51,32.49,32.49,19500.0,23.7017,23.7017,23.6871,23.6871,19500.0
2013-09-24 11:40:00,32.49,32.5,32.49,32.49,16900.0,23.6871,23.6944,23.6871,23.6871,16900.0
2013-09-24 11:45:00,32.49,32.53,32.48,32.52,28300.0,23.6871,23.7162,23.6798,23.7089,28300.0
2013-09-24 11:50:00,32.52,32.54,32.51,32.51,24000.0,23.7089,23.7235,23.7017,23.7017,24000.0
2013-09-24 11:55:00,32.51,32.54,32.51,32.53,16700.0,23.7017,23.7235,23.7017,23.7162,16700.0
2013-09-24 12:00:00,32.54,32.55,32.5,32.51,19400.0,23.7235,23.7308,23.6944,23.7017,19400.0
2013-09-24 12:05:00,32.51,32.51,32.5,32.51,3800.0,23.7017,23.7017,23.6944,23.7017,3800.0
2013-09-24 12:10:00,32.51,32.53,32.5,32.5,33400.0,23.7017,23.7162,23.6944,23.6944,33400.0
2013-09-24 12:15:00,32.5,32.51,32.49,32.51,33500.0,23.6944,23.7017,23.6871,23.7017,33500.0
2013-09-24 12:20:00,32.52,32.54,32.51,32.54,30200.0,23.7089,23.7235,23.7017,23.7235,30200.0
2013-09-24 12:25:00,32.54,32.57,32.53,32.57,22800.0,23.7235,23.7454,23.7162,23.7454,22800.0
2013-09-24 12:30:00,32.55,32.56,32.54,32.55,14100.0,23.7308,23.7381,23.7235,23.7308,14100.0
2013-09-24 12:35:00,32.55,32.57,32.55,32.57,20700.0,23.7308,23.7454,23.7308,23.7454,20700.0
2013-09-24 12:40:00,32.57,32.57,32.54,32.55,24900.0,23.7454,23.7454,23.7235,23.7308,24900.0
2013-09-24 12:45:00,32.55,32.55,32.54,32.55,18600.0,23.7308,23.7308,23.7235,23.7308,18600.0
2013-09-24 12:50:00,32.54,32.55,32.53,32.54,27700.0,23.7235,23.7308,23.7162,23.7235,27700.0
2013-09-24 12:55:00,32.54,32.55,32.51,32.51,19700.0,23.7235,23.7308,23.7017,23.7017,19700.0
2013-09-24 13:00:00,32.51,32.54,32.51,32.53,23200.0,23.7017,23.7235,23.7017,23.7162,23200.0
2013-09-24 13:05:00,32.54,32.54,32.51,32.52,9300.0,23.7235,23.7235,23.7017,23.7089,9300.0
2013-09-24 13:10:00,32.51,32.52,32.5,32.52,24900.0,23.7017,23.7089,23.6944,23.7089,24900.0
2013-09-24 13:15:00,32.51,32.51,32.5,32.51,9700.0,23.7017,23.7017,23.6944,23.7017,9700.0
2013-09-24 13:20:00,32.5,32.52,32.5,32.51,28700.0,23.6944,23.7089,23.6944,23.7017,28700.0
2013-09-24 13:25:00,32.51,32.51,32.49,32.5,19200.0,23.7017,23.7017,23.6871,23.6944,19200.0
2013-09-24 13:30:00,32.5,32.5,32.48,32.5,19200.0,23.6944,23.6944,23.6798,23.6944,19200.0
2013-09-24 13:35:00,32.5,32.53,32.5,32.53,24300.0,23.6944,23.7162,23.6944,23.7162,24300.0
2013-09-24 13:40:00,32.53,32.55,32.52,32.55,9900.0,23.7162,23.7308,23.7089,23.7308,9900.0
2013-09-24 13:45:00,32.55,32.58,32.55,32.58,13800.0,23.7308,23.7527,23.7308,23.7527,13800.0
2013-09-24 13:50:00,32.57,32.58,32.52,32.52,21900.0,23.7454,23.7527,23.7089,23.7089,21900.0
2013-09-24 13:55:00,32.51,32.51,32.49,32.49,17600.0,23.7017,23.7017,23.6871,23.6871,17600.0
2013-09-24 14:00:00,32.49,32.52,32.49,32.51,35800.0,23.6871,23.7089,23.6871,23.7017,35800.0
2013-09-24 14:05:00,32.51,32.56,32.49,32.56,44400.0,23.7017,23.7381,23.6871,23.7381,44400.0
2013-09-24 14:10:00,32.56,32.56,32.54,32.56,28700.0,23.7381,23.7381,23.7235,23.7381,28700.0
2013-09-24 14:15:00,32.56,32.58,32.55,32.58,16800.0,23.7381,23.7527,23.7308,23.7527,16800.0
2013-09-24 14:20:00,32.58,32.59,32.58,32.59,16500.0,23.7527,23.76,23.7527,23.76,16500.0
2013-09-24 14:25:00,32.58,32.58,32.54,32.54,27900.0,23.7527,23.7527,23.7235,23.7235,27900.0
2013-09-24 14:30:00,32.54,32.54,32.5,32.5,38600.0,23.7235,23.7235,23.6944,23.6944,38600.0
2013-09-24 14:35:00,32.5,32.51,32.48,32.51,32500.0,23.6944,23.7017,23.6798,23.7017,32500.0
2013-09-24 14:40:00,32.52,32.56,32.52,32.53,39400.0,23.7089,23.7381,23.7089,23.7162,39400.0
2013-09-24 14:45:00,32.53,32.53,32.48,32.48,35500.0,23.7162,23.7162,23.6798,23.6798,35500.0
2013-09-24 14:50:00,32.47,32.48,32.45,32.46,25200.0,23.6725,23.6798,23.6579,23.6652,25200.0
2013-09-24 14:55:00,32.45,32.5,32.45,32.5,22800.0,23.6579,23.6944,23.6579,23.6944,22800.0
2013-09-24 15:00:00,32.5,32.5,32.47,32.47,19800.0,23.6944,23.6944,23.6725,23.6725,19800.0
2013-09-24 15:05:00,32.47,32.48,32.46,32.47,22800.0,23.6725,23.6798,23.6652,23.6725,22800.0
2013-09-24 15:10:00,32.47,32.5,32.47,32.5,24900.0,23.6725,23.6944,23.6725,23.6944,24900.0
2013-09-24 15:15:00,32.5,32.55,32.5,32.55,23400.0,23.6944,23.7308,23.6944,23.7308,23400.0
2013-09-24 15:20:00,32.55,32.55,32.49,32.49,41800.0,23.7308,23.7308,23.6871,23.6871,41800.0
2013-09-24 15:25:00,32.49,32.51,32.48,32.51,53900.0,23.6871,23.7017,23.6798,23.7017,53900.0
2013-09-24 15:30:00,32.51,32.54,32.49,32.53,64900.0,23.7017,23.7235,23.6871,23.7162,64900.0
2013-09-24 15:35:00,32.53,32.53,32.5,32.51,47400.0,23.7162,23.7162,23.6944,23.7017,47400.0
2013-09-24 15:40:00,32.51,32.52,32.5,32.5,31600.0,23.7017,23.7089,23.6944,23.6944,31600.0
2013-09-24 15:45:00,32.5,32.5,32.43,32.44,57100.0,23.6944,23.6944,23.6433,23.6506,57100.0
2013-09-24 15:50:00,32.43,32.43,32.38,32.38,131700.0,23.6433,23.6433,23.6069,23.6069,131700.0
2013-09-24 15:55:00,32.38,32.42,32.37,32.41,144200.0,23.6069,23.636,23.5996,23.6287,144200.0
2013-09-25 09:30:00,32.37,32.59,32.37,32.51,56600.0,23.5996,23.76,23.5996,23.7017,56600.0
2013-09-25 09:35:00,32.5,32.5,32.38,32.4,61900.0,23.6944,23.6944,23.6069,23.6215,61900.0
2013-09-25 09:40:00,32.39,32.4,32.29,32.3,41400.0,23.6142,23.6215,23.5413,23.5486,41400.0
2013-09-25 09:45:00,32.31,32.31,32.18,32.22,174900.0,23.5558,23.5558,23.4611,23.4902,174900.0
2013-09-25 09:50:00,32.22,32.22,32.16,32.18,105900.0,23.4902,23.4902,23.4465,23.4611,105900.0
2013-09-25 09:55:00,32.18,32.18,32.09,32.09,60600.0,23.4611,23.4611,23.3954,23.3954,60600.0
2013-09-25 10:00:00,32.11,32.14,32.08,32.09,68500.0,23.41,23.4319,23.3882,23.3954,68500.0
2013-09-25 10:05:00,32.08,32.08,32.04,32.05,71600.0,23.3882,23.3882,23.359,23.3663,71600.0
2013-09-25 10:10:00,32.05,32.1,32.01,32.1,51600.0,23.3663,23.4027,23.3371,23.4027,51600.0
2013-09-25 10:15:00,32.1,32.12,32.03,32.03,40000.0,23.4027,23.4173,23.3517,23.3517,40000.0
2013-09-25 10:20:00,32.03,32.03,32.0,32.01,86500.0,23.3517,23.3517,23.3298,23.3371,86500.0
2013-09-25 10:25:00,32.01,32.03,32.0,32.01,39000.0,23.3371,23.3517,23.3298,23.3371,39000.0
2013-09-25 10:30:00,32.01,32.04,32.01,32.03,45700.0,23.3371,23.359,23.3371,23.3517,45700.0
2013-09-25 10:35:00,32.03,32.06,32.03,32.03,28000.0,23.3517,23.3736,23.3517,23.3517,28000.0
2013-09-25 10:40:00,32.03,32.07,32.03,32.06,35700.0,23.3517,23.3809,23.3517,23.3736,35700.0
2013-09-25 10:45:00,32.07,32.07,32.05,32.05,38700.0,23.3809,23.3809,23.3663,23.3663,38700.0
2013-09-25 10:50:00,32.05,32.05,32.03,32.03,36100.0,23.3663,23.3663,23.3517,23.3517,36100.0
2013-09-25 10:55:00,32.03,32.04,32.02,32.02,35100.0,23.3517,23.359,23.3444,23.3444,35100.0
2013-09-25 11:00:00,32.02,32.03,31.99,32.0,73100.0,23.3444,23.3517,23.3225,23.3298,73100.0
2013-09-25 11:05:00,32.01,32.04,32.0,32.04,36100.0,23.3371,23.359,23.3298,23.359,36100.0
2013-09-25 11:10:00,32.04,32.05,32.04,32.05,13200.0,23.359,23.3663,23.359,23.3663,13200.0
2013-09-25 11:15:00,32.05,32.1,32.05,32.1,39500.0,23.3663,23.4027,23.3663,23.4027,39500.0
2013-09-25 11:20:00,32.1,32.11,32.06,32.07,30200.0,23.4027,23.41,23.3736,23.3809,30200.0
2013-09-25 11:25:00,32.06,32.08,32.05,32.05,36100.0,23.3736,23.3882,23.3663,23.3663,36100.0
2013-09-25 11:30:00,32.05,32.07,32.04,32.07,15400.0,23.3663,23.3809,23.359,23.3809,15400.0
2013-09-25 11:35:00,32.07,32.11,32.06,32.09,27900.0,23.3809,23.41,23.3736,23.3954,27900.0
2013-09-25 11:40:00,32.1,32.1,32.08,32.09,23200.0,23.4027,23.4027,23.3882,23.3954,23200.0
2013-09-25 11:45:00,32.09,32.09,32.07,32.07,29000.0,23.3954,23.3954,23.3809,23.3809,29000.0
2013-09-25 11:50:00,32.06,32.07,32.05,32.05,25300.0,23.3736,23.3809,23.3663,23.3663,25300.0
2013-09-25 11:55:00,32.05,32.06,32.05,32.05,20000.0,23.3663,23.3736,23.3663,23.3663,20000.0
2013-09-25 12:00:00,32.05,32.06,32.04,32.04,34200.0,23.3663,23.3736,23.359,23.359,34200.0
2013-09-25 12:05:00,32.04,32.08,32.04,32.05,57200.0,23.359,23.3882,23.359,23.3663,57200.0
2013-09-25 12:10:00,32.06,32.06,32.05,32.05,9400.0,23.3736,23.3736,23.3663,23.3663,9400.0
2013-09-25 12:15:00,32.05,32.06,32.05,32.05,39400.0,23.3663,23.3736,23.3663,23.3663,39400.0
2013-09-25 12:20:00,32.05,32.06,32.03,32.03,85100.0,23.3663,23.3736,23.3517,23.3517,85100.0
2013-09-25 12:25:00,32.03,32.04,32.02,32.02,23900.0,23.3517,23.359,23.3444,23.3444,23900.0
2013-09-25 12:30:00,32.02,32.05,32.02,32.04,18000.0,23.3444,23.3663,23.3444,23.359,18000.0
2013-09-25 12:35:00,32.04,32.06,32.04,32.06,13900.0,23.359,23.3736,23.359,23.3736,13900.0
2013-09-25 12:40:00,32.06,32.08,32.06,32.08,21200.0,23.3736,23.3882,23.3736,23.3882,21200.0
2013-09-25 12:45:00,32.08,32.11,32.07,32.11,20700.0,23.3882,23.41,23.3809,23.41,20700.0
2013-09-25 12:50:00,32.11,32.11,32.08,32.08,21000.0,23.41,23.41,23.3882,23.3882,21000.0
2013-09-25 12:55:00,32.09,32.1,32.07,32.07,22000.0,23.3954,23.4027,23.3809,23.3809,22000.0
2013-09-25 13:00:00,32.08,32.1,32.07,32.07,27000.0,23.3882,23.4027,23.3809,23.3809,27000.0
2013-09-25 13:05:00,32.07,32.11,32.07,32.11,33800.0,23.3809,23.41,23.3809,23.41,33800.0
2013-09-25 13:10:00,32.11,32.15,32.11,32.15,25300.0,23.41,23.4392,23.41,23.4392,25300.0
2013-09-25 13:15:00,32.15,32.17,32.15,32.16,34700.0,23.4392,23.4538,23.4392,23.4465,34700.0
2013-09-25 13:20:00,32.16,32.16,32.15,32.16,6100.0,23.4465,23.4465,23.4392,23.4465,6100.0
2013-09-25 13:25:00,32.15,32.16,32.12,32.12,22100.0,23.4392,23.4465,23.4173,23.4173,22100.0
2013-09-25 13:30:00,32.12,32.12,32.02,32.02,73800.0,23.4173,23.4173,23.3444,23.3444,73800.0
2013-09-25 13:35:00,32.02,32.02,31.98,32.0,49500.0,23.3444,23.3444,23.3153,23.3298,49500.0
2013-09-25 13:40:00,32.0,32.01,32.0,32.01,29800.0,23.3298,23.3371,23.3298,23.3371,29800.0
2013-09-25 13:45:00,32.0,32.02,32.0,32.02,16200.0,23.3298,23.3444,23.3298,23.3444,16200.0
2013-09-25 13:50:00,32.02,32.02,31.98,32.01,52500.0,23.3444,23.3444,23.3153,23.3371,52500.0
2013-09-25 13:55:00,32.02,32.05,31.99,32.04,60600.0,23.3444,23.3663,23.3225,23.359,60600.0
2013-09-25 14:00:00,32.05,32.06,32.04,32.05,22400.0,23.3663,23.3736,23.359,23.3663,22400.0
2013-09-25 14:05:00,32.06,32.06,32.01,32.01,32500.0,23.3736,23.3736,23.3371,23.3371,32500.0
2013-09-25 14:10:00,32.01,32.03,32.0,32.03,51500.0,23.3371,23.3517,23.3298,23.3517,51500.0
2013-09-25 14:15:00,32.03,32.05,32.02,32.03,24600.0,23.3517,23.3663,23.3444,23.3517,24600.0
2013-09-25 14:20:00,32.03,32.04,32.03,32.04,35500.0,23.3517,23.359,23.3517,23.359,35500.0
2013-09-25 14:25:00,32.04,32.06,32.04,32.05,34100.0,23.359,23.3736,23.359,23.3663,34100.0
2013-09-25 14:30:00,32.05,32.06,32.04,32.05,36200.0,23.3663,23.3736,23.359,23.3663,36200.0
2013-09-25 14:35:00,32.04,32.05,32.01,32.02,25200.0,23.359,23.3663,23.3371,23.3444,25200.0
2013-09-25 14:40:00,32.03,32.05,32.01,32.01,42700.0,23.3517,23.3663,23.3371,23.3371,42700.0
2013-09-25 14:45:00,32.01,32.01,31.99,32.01,82200.0,23.3371,23.3371,23.3225,23.3371,82200.0
2013-09-25 14:50:00,32.01,32.01,32.0,32.0,20100.0,23.3371,23.3371,23.3298,23.3298,20100.0
2013-09-25 14:55:00,32.0,32.01,31.98,31.98,51200.0,23.3298,23.3371,23.3153,23.3153,51200.0
2013-09-25 15:00:00,31.99,32.0,31.96,31.98,70700.0,23.3225,23.3298,23.3007,23.3153,70700.0
2013-09-25 15:05:00,31.99,32.02,31.98,32.02,29000.0,23.3225,23.3444,23.3153,23.3444,29000.0
2013-09-25 15:10:00,32.02,32.05,32.02,32.02,49200.0,23.3444,23.3663,23.3444,23.3444,49200.0
2013-09-25 15:15:00,32.02,32.02,32.0,32.01,30600.0,23.3444,23.3444,23.3298,23.3371,30600.0
2013-09-25 15:20:00,32.01,32.01,31.99,31.99,40000.0,23.3371,23.3371,23.3225,23.3225,40000.0
2013-09-25 15:25:00,31.99,32.0,31.97,32.0,85900.0,23.3225,23.3298,23.308,23.3298,85900.0
2013-09-25 15:30:00,31.99,32.0,31.96,32.0,93700.0,23.3225,23.3298,23.3007,23.3298,93700.0
2013-09-25 15:35:00,32.01,32.02,31.98,32.0,68100.0,23.3371,23.3444,23.3153,23.3298,68100.0
2013-09-25 15:40:00,32.0,32.01,31.99,31.99,50700.0,23.3298,23.3371,23.3225,23.3225,50700.0
2013-09-25 15:45:00,32.0,32.04,32.0,32.04,80100.0,23.3298,23.359,23.3298,23.359,80100.0
2013-09-25 15:50:00,32.04,32.05,32.02,32.03,74600.0,23.359,23.3663,23.3444,23.3517,74600.0
2013-09-25 15:55:00,32.03,32.04,32.01,32.01,147700.0,23.3517,23.359,23.3371,23.3371,147700.0
2013-09-26 09:30:00,32.06,32.18,32.01,32.18,56500.0,23.3736,23.4611,23.3371,23.4611,56500.0
2013-09-26 09:35:00,32.18,32.28,32.18,32.24,35700.0,23.4611,23.534,23.4611,23.5048,35700.0
2013-09-26 09:40:00,32.24,32.25,32.21,32.24,21000.0,23.5048,23.5121,23.4829,23.5048,21000.0
2013-09-26 09:45:00,32.24,32.34,32.24,32.32,52200.0,23.5048,23.5777,23.5048,23.5631,52200.0
2013-09-26 09:50:00,32.33,32.33,32.28,32.29,31500.0,23.5704,23.5704,23.534,23.5413,31500.0
2013-09-26 09:55:00,32.29,32.35,32.29,32.33,39100.0,23.5413,23.585,23.5413,23.5704,39100.0
2013-09-26 10:00:00,32.32,32.33,32.25,32.25,55300.0,23.5631,23.5704,23.5121,23.5121,55300.0
2013-09-26 10:05:00,32.25,32.26,32.19,32.19,83700.0,23.5121,23.5194,23.4684,23.4684,83700.0
2013-09-26 10:10:00,32.19,32.21,32.17,32.18,82800.0,23.4684,23.4829,23.4538,23.4611,82800.0
2013-09-26 10:15:00,32.17,32.2,32.17,32.2,34300.0,23.4538,23.4756,23.4538,23.4756,34300.0
2013-09-26 10:20:00,32.2,32.21,32.17,32.17,32600.0,23.4756,23.4829,23.4538,23.4538,32600.0
2013-09-26 10:25:00,32.18,32.22,32.17,32.21,28000.0,23.4611,23.4902,23.4538,23.4829,28000.0
2013-09-26 10:30:00,32.21,32.24,32.2,32.22,22600.0,23.4829,23.5048,23.4756,23.4902,22600.0
2013-09-26 10:35:00,32.22,32.22,32.19,32.2,24800.0,23.4902,23.4902,23.4684,23.4756,24800.0
2013-09-26 10:40:00,32.2,32.21,32.17,32.18,22700.0,23.4756,23.4829,23.4538,23.4611,22700.0
2013-09-26 10:45:00,32.19,32.19,32.15,32.17,35500.0,23.4684,23.4684,23.4392,23.4538,35500.0
2013-09-26 10:50:00,32.17,32.17,32.15,32.16,18500.0,23.4538,23.4538,23.4392,23.4465,18500.0
2013-09-26 10:55:00,32.16,32.16,32.13,32.13,29900.0,23.4465,23.4465,23.4246,23.4246,29900.0
2013-09-26 11:00:00,32.14,32.14,32.05,32.06,41400.0,23.4319,23.4319,23.3663,23.3736,41400.0
2013-09-26 11:05:00,32.07,32.08,32.05,32.05,28700.0,23.3809,23.3882,23.3663,23.3663,28700.0
2013-09-26 11:10:00,32.06,32.07,32.05,32.07,22100.0,23.3736,23.3809,23.3663,23.3809,22100.0
2013-09-26 11:15:00,32.07,32.08,32.02,32.03,31500.0,23.3809,23.3882,23.3444,23.3517,31500.0
2013-09-26 11:20:00,32.02,32.05,32.01,32.04,24700.0,23.3444,23.3663,23.3371,23.359,24700.0
2013-09-26 11:25:00,32.04,32.06,32.04,32.05,14700.0,23.359,23.3736,23.359,23.3663,14700.0
2013-09-26 11:30:00,32.05,32.06,32.03,32.06,43200.0,23.3663,23.3736,23.3517,23.3736,43200.0
2013-09-26 11:35:00,32.06,32.06,32.05,32.06,13000.0,23.3736,23.3736,23.3663,23.3736,13000.0
2013-09-26 11:40:00,32.06,32.06,32.03,32.03,46600.0,23.3736,23.3736,23.3517,23.3517,46600.0
2013-09-26 11:45:00,32.03,32.04,32.02,32.02,22100.0,23.3517,23.359,23.3444,23.3444,22100.0
2013-09-26 11:50:00,32.02,32.03,32.02,32.02,9000.0,23.3444,23.3517,23.3444,23.3444,9000.0
2013-09-26 11:55:00,32.02,32.03,32.01,32.01,34800.0,23.3444,23.3517,23.3371,23.3371,34800.0
2013-09-26 12:00:00,32.02,32.02,32.01,32.01,2500.0,23.3444,23.3444,23.3371,23.3371,2500.0
2013-09-26 12:05:00,32.02,32.02,32.0,32.01,14400.0,23.3444,23.3444,23.3298,23.3371,14400.0
2013-09-26 12:10:00,32.0,32.03,32.0,32.02,22800.0,23.3298,23.3517,23.3298,23.3444,22800.0
2013-09-26 12:15:00,32.02,32.02,32.0,32.0,24000.0,23.3444,23.3444,23.3298,23.3298,24000.0
2013-09-26 12:20:00,32.01,32.02,32.0,32.01,16300.0,23.3371,23.3444,23.3298,23.3371,16300.0
2013-09-26 12:25:00,32.01,32.04,32.01,32.04,34000.0,23.3371,23.359,23.3371,23.359,34000.0
2013-09-26 12:30:00,32.04,32.05,32.04,32.05,22700.0,23.359,23.3663,23.359,23.3663,22700.0
2013-09-26 12:35:00,32.05,32.05,32.04,32.05,6700.0,23.3663,23.3663,23.359,23.3663,6700.0
2013-09-26 12:40:00,32.04,32.06,32.04,32.06,19900.0,23.359,23.3736,23.359,23.3736,19900.0
2013-09-26 12:45:00,32.05,32.06,32.05,32.06,19200.0,23.3663,23.3736,23.3663,23.3736,19200.0
2013-09-26 12:50:00,32.05,32.06,32.03,32.05,37600.0,23.3663,23.3736,23.3517,23.3663,37600.0
2013-09-26 12:55:00,32.05,32.05,32.04,32.05,8400.0,23.3663,23.3663,23.359,23.3663,8400.0
2013-09-26 13:00:00,32.05,32.05,32.05,32.05,5500.0,23.3663,23.3663,23.3663,23.3663,5500.0
2013-09-26 13:05:00,32.05,32.08,32.05,32.08,16300.0,23.3663,23.3882,23.3663,23.3882,16300.0
2013-09-26 13:10:00,32.08,32.1,32.07,32.08,31000.0,23.3882,23.4027,23.3809,23.3882,31000.0
2013-09-26 13:15:00,32.08,32.08,32.07,32.07,12100.0,23.3882,23.3882,23.3809,23.3809,12100.0
2013-09-26 13:20:00,32.08,32.08,32.06,32.07,10500.0,23.3882,23.3882,23.3736,23.3809,10500.0
2013-09-26 13:25:00,32.07,32.08,32.07,32.08,33100.0,23.3809,23.3882,23.3809,23.3882,33100.0
2013-09-26 13:30:00,32.08,32.08,32.06,32.06,36900.0,23.3882,23.3882,23.3736,23.3736,36900.0
2013-09-26 13:35:00,32.06,32.07,32.04,32.05,17900.0,23.3736,23.3809,23.359,23.3663,17900.0
2013-09-26 13:40:00,32.05,32.05,32.01,32.03,30400.0,23.3663,23.3663,23.3371,23.3517,30400.0
2013-09-26 13:45:00,32.02,32.02,32.01,32.02,16700.0,23.3444,23.3444,23.3371,23.3444,16700.0
2013-09-26 13:50:00,32.02,32.03,32.01,32.03,12000.0,23.3444,23.3517,23.3371,23.3517,12000.0
2013-09-26 13:55:00,32.03,32.04,32.02,32.03,21100.0,23.3517,23.359,23.3444,23.3517,21100.0
2013-09-26 14:00:00,32.02,32.02,32.0,32.0,32900.0,23.3444,23.3444,23.3298,23.3298,32900.0
2013-09-26 14:05:00,32.01,32.02,32.0,32.01,11800.0,23.3371,23.3444,23.3298,23.3371,11800.0
2013-09-26 14:10:00,32.02,32.02,32.0,32.02,20100.0,23.3444,23.3444,23.3298,23.3444,20100.0
2013-09-26 14:15:00,32.01,32.02,32.01,32.02,14800.0,23.3371,23.3444,23.3371,23.3444,14800.0
2013-09-26 14:20:00,32.02,32.02,32.0,32.02,29700.0,23.3444,23.3444,23.3298,23.3444,29700.0
2013-09-26 14:25:00,32.03,32.04,32.02,32.04,11800.0,23.3517,23.359,23.3444,23.359,11800.0
2013-09-26 14:30:00,32.04,32.04,32.02,32.03,23100.0,23.359,23.359,23.3444,23.3517,23100.0
2013-09-26 14:35:00,32.03,32.03,32.02,32.03,23100.0,23.3517,23.3517,23.3444,23.3517,23100.0
2013-09-26 14:40:00,32.03,32.03,32.0,32.01,72200.0,23.3517,23.3517,23.3298,23.3371,72200.0
2013-09-26 14:45:00,32.02,32.02,32.01,32.02,22500.0,23.3444,23.3444,23.3371,23.3444,22500.0
2013-09-26 14:50:00,32.02,32.02,32.0,32.02,21000.0,23.3444,23.3444,23.3298,23.3444,21000.0
2013-09-26 14:55:00,32.01,32.03,32.01,32.03,16200.0,23.3371,23.3517,23.3371,23.3517,16200.0
2013-09-26 15:00:00,32.03,32.03,32.01,32.02,21100.0,23.3517,23.3517,23.3371,23.3444,21100.0
2013-09-26 15:05:00,32.02,32.04,32.01,32.04,30200.0,23.3444,23.359,23.3371,23.359,30200.0
2013-09-26 15:10:00,32.04,32.04,32.01,32.03,35500.0,23.359,23.359,23.3371,23.3517,35500.0
2013-09-26 15:15:00,32.03,32.04,32.02,32.02,29800.0,23.3517,23.359,23.3444,23.3444,29800.0
2013-09-26 15:20:00,32.03,32.04,32.02,32.04,31600.0,23.3517,23.359,23.3444,23.359,31600.0
2013-09-26 15:25:00,32.04,32.06,32.03,32.05,31800.0,23.359,23.3736,23.3517,23.3663,31800.0
2013-09-26 15:30:00,32.05,32.09,32.04,32.09,44100.0,23.3663,23.3954,23.359,23.3954,44100.0
2013-09-26 15:35:00,32.08,32.09,32.05,32.05,57300.0,23.3882,23.3954,23.3663,23.3663,57300.0
2013-09-26 15:40:00,32.05,32.06,32.04,32.06,55700.0,23.3663,23.3736,23.359,23.3736,55700.0
2013-09-26 15:45:00,32.05,32.07,32.05,32.07,27000.0,23.3663,23.3809,23.3663,23.3809,27000.0
2013-09-26 15:50:00,32.07,32.07,32.05,32.06,39900.0,23.3809,23.3809,23.3663,23.3736,39900.0
2013-09-26 15:55:00,32.05,32.12,32.05,32.11,229000.0,23.3663,23.4173,23.3663,23.41,229000.0
2013-09-27 09:30:00,32.0,32.08,32.0,32.06,44200.0,23.3298,23.3882,23.3298,23.3736,44200.0
2013-09-27 09:35:00,32.05,32.12,32.0,32.04,52800.0,23.3663,23.4173,23.3298,23.359,52800.0
2013-09-27 09:40:00,32.03,32.03,31.98,31.98,31200.0,23.3517,23.3517,23.3153,23.3153,31200.0
2013-09-27 09:45:00,31.98,31.99,31.96,31.97,28400.0,23.3153,23.3225,23.3007,23.308,28400.0
2013-09-27 09:50:00,31.96,31.98,31.95,31.97,11700.0,23.3007,23.3153,23.2934,23.308,11700.0
2013-09-27 09:55:00,31.96,31.98,31.96,31.96,29800.0,23.3007,23.3153,23.3007,23.3007,29800.0
2013-09-27 10:00:00,31.96,31.97,31.92,31.96,183300.0,23.3007,23.308,23.2715,23.3007,183300.0
2013-09-27 10:05:00,31.95,31.96,31.9,31.91,29400.0,23.2934,23.3007,23.2569,23.2642,29400.0
2013-09-27 10:10:00,31.91,31.94,31.89,31.89,51500.0,23.2642,23.2861,23.2496,23.2496,51500.0
2013-09-27 10:15:00,31.9,31.91,31.89,31.91,37200.0,23.2569,23.2642,23.2496,23.2642,37200.0
2013-09-27 10:20:00,31.91,31.93,31.9,31.91,20100.0,23.2642,23.2788,23.2569,23.2642,20100.0
2013-09-27 10:25:00,31.91,31.95,31.91,31.94,10600.0,23.2642,23.2934,23.2642,23.2861,10600.0
2013-09-27 10:30:00,31.94,32.01,31.94,32.01,22300.0,23.2861,23.3371,23.2861,23.3371,22300.0
2013-09-27 10:35:00,32.01,32.03,31.97,31.98,24100.0,23.3371,23.3517,23.308,23.3153,24100.0
2013-09-27 10:40:00,31.99,32.0,31.97,31.97,19700.0,23.3225,23.3298,23.308,23.308,19700.0
2013-09-27 10:45:00,31.97,32.0,31.97,31.99,13300.0,23.308,23.3298,23.308,23.3225,13300.0
2013-09-27 10:50:00,31.99,32.0,31.96,32.0,15600.0,23.3225,23.3298,23.3007,23.3298,15600.0
2013-09-27 10:55:00,31.99,32.0,31.98,32.0,17900.0,23.3225,23.3298,23.3153,23.3298,17900.0
2013-09-27 11:00:00,32.01,32.01,31.96,32.0,47800.0,23.3371,23.3371,23.3007,23.3298,47800.0
2013-09-27 11:05:00,31.99,32.0,31.96,32.0,20500.0,23.3225,23.3298,23.3007,23.3298,20500.0
2013-09-27 11:10:00,32.0,32.01,31.99,32.0,20900.0,23.3298,23.3371,23.3225,23.3298,20900.0
2013-09-27 11:15:00,31.98,31.99,31.96,31.97,11700.0,23.3153,23.3225,23.3007,23.308,11700.0
2013-09-27 11:20:00,31.97,31.98,31.95,31.97,19900.0,23.308,23.3153,23.2934,23.308,19900.0
2013-09-27 11:25:00,31.98,32.0,31.98,31.98,13800.0,23.3153,23.3298,23.3153,23.3153,13800.0
2013-09-27 11:30:00,31.99,32.0,31.96,31.96,18900.0,23.3225,23.3298,23.3007,23.3007,18900.0
2013-09-27 11:35:00,31.96,32.02,31.96,31.99,28900.0,23.3007,23.3444,23.3007,23.3225,28900.0
2013-09-27 11:40:00,31.99,32.0,31.98,31.98,8300.0,23.3225,23.3298,23.3153,23.3153,8300.0
2013-09-27 11:45:00,31.98,31.99,31.97,31.99,9900.0,23.3153,23.3225,23.308,23.3225,9900.0
2013-09-27 11:50:00,31.99,31.99,31.98,31.99,17100.0,23.3225,23.3225,23.3153,23.3225,17100.0
2013-09-27 11:55:00,31.98,31.99,31.97,31.98,4300.0,23.3153,23.3225,23.308,23.3153,4300.0
2013-09-27 12:00:00,31.98,32.0,31.98,31.99,4200.0,23.3153,23.3298,23.3153,23.3225,4200.0
2013-09-27 12:05:00,32.0,32.01,31.98,32.0,24100.0,23.3298,23.3371,23.3153,23.3298,24100.0
2013-09-27 12:10:00,31.99,32.01,31.98,32.0,22100.0,23.3225,23.3371,23.3153,23.3298,22100.0
2013-09-27 12:15:00,32.01,32.01,31.99,32.01,22400.0,23.3371,23.3371,23.3225,23.3371,22400.0
2013-09-27 12:20:00,32.01,32.02,31.99,32.0,15300.0,23.3371,23.3444,23.3225,23.3298,15300.0
2013-09-27 12:25:00,31.99,32.0,31.99,31.99,8000.0,23.3225,23.3298,23.3225,23.3225,8000.0
2013-09-27 12:30:00,31.99,32.02,31.99,32.01,20800.0,23.3225,23.3444,23.3225,23.3371,20800.0
2013-09-27 12:35:00,32.01,32.01,31.98,32.0,30600.0,23.3371,23.3371,23.3153,23.3298,30600.0
2013-09-27 12:40:00,32.0,32.02,31.99,32.02,30000.0,23.3298,23.3444,23.3225,23.3444,30000.0
2013-09-27 12:45:00,32.01,32.01,31.98,32.0,13200.0,23.3371,23.3371,23.3153,23.3298,13200.0
2013-09-27 12:50:00,31.99,32.01,31.99,32.0,15400.0,23.3225,23.3371,23.3225,23.3298,15400.0
2013-09-27 12:55:00,32.0,32.01,31.99,32.0,11300.0,23.3298,23.3371,23.3225,23.3298,11300.0
2013-09-27 13:00:00,32.0,32.02,32.0,32.0,12900.0,23.3298,23.3444,23.3298,23.3298,12900.0
2013-09-27 13:05:00,32.0,32.01,32.0,32.01,6200.0,23.3298,23.3371,23.3298,23.3371,6200.0
2013-09-27 13:10:00,32.01,32.02,32.0,32.02,17100.0,23.3371,23.3444,23.3298,23.3444,17100.0
2013-09-27 13:15:00,32.01,32.03,32.01,32.01,12300.0,23.3371,23.3517,23.3371,23.3371,12300.0
2013-09-27 13:20:00,32.01,32.01,31.99,32.01,13400.0,23.3371,23.3371,23.3225,23.3371,13400.0
2013-09-27 13:25:00,32.0,32.01,31.99,32.0,8900.0,23.3298,23.3371,23.3225,23.3298,8900.0
2013-09-27 13:30:00,32.0,32.01,31.99,32.01,6700.0,23.3298,23.3371,23.3225,23.3371,6700.0
2013-09-27 13:35:00,32.01,32.01,31.99,32.0,15400.0,23.3371,23.3371,23.3225,23.3298,15400.0
2013-09-27 13:40:00,32.0,32.0,31.99,31.99,4000.0,23.3298,23.3298,23.3225,23.3225,4000.0
2013-09-27 13:45:00,32.0,32.0,31.99,32.0,4700.0,23.3298,23.3298,23.3225,23.3298,4700.0
2013-09-27 13:50:00,31.99,32.0,31.99,32.0,4300.0,23.3225,23.3298,23.3225,23.3298,4300.0
2013-09-27 13:55:00,31.99,32.0,31.98,31.99,11100.0,23.3225,23.3298,23.3153,23.3225,11100.0
2013-09-27 14:00:00,31.99,32.0,31.98,32.0,8000.0,23.3225,23.3298,23.3153,23.3298,8000.0
2013-09-27 14:05:00,32.0,32.02,31.97,31.97,36500.0,23.3298,23.3444,23.308,23.308,36500.0
2013-09-27 14:10:00,31.98,32.0,31.98,32.0,14700.0,23.3153,23.3298,23.3153,23.3298,14700.0
2013-09-27 14:15:00,31.99,32.0,31.96,31.98,16000.0,23.3225,23.3298,23.3007,23.3153,16000.0
2013-09-27 14:20:00,31.97,31.98,31.97,31.98,4400.0,23.308,23.3153,23.308,23.3153,4400.0
2013-09-27 14:25:00,31.98,31.99,31.98,31.99,7100.0,23.3153,23.3225,23.3153,23.3225,7100.0
2013-09-27 14:30:00,31.98,32.01,31.98,31.98,28800.0,23.3153,23.3371,23.3153,23.3153,28800.0
2013-09-27 14:35:00,31.99,31.99,31.97,31.98,8900.0,23.3225,23.3225,23.308,23.3153,8900.0
2013-09-27 14:40:00,31.99,32.0,31.98,31.99,10100.0,23.3225,23.3298,23.3153,23.3225,10100.0
2013-09-27 14:45:00,32.0,32.0,31.99,32.0,11500.0,23.3298,23.3298,23.3225,23.3298,11500.0
2013-09-27 14:50:00,32.0,32.02,32.0,32.02,19700.0,23.3298,23.3444,23.3298,23.3444,19700.0
2013-09-27 14:55:00,32.02,32.02,31.99,32.0,24300.0,23.3444,23.3444,23.3225,23.3298,24300.0
2013-09-27 15:00:00,31.99,32.0,31.98,31.98,10700.0,23.3225,23.3298,23.3153,23.3153,10700.0
2013-09-27 15:05:00,31.99,31.99,31.97,31.98,13700.0,23.3225,23.3225,23.308,23.3153,13700.0
2013-09-27 15:10:00,31.98,32.0,31.97,32.0,15200.0,23.3153,23.3298,23.308,23.3298,15200.0
2013-09-27 15:15:00,32.0,32.0,31.96,31.96,21200.0,23.3298,23.3298,23.3007,23.3007,21200.0
2013-09-27 15:20:00,31.96,31.98,31.96,31.96,24400.0,23.3007,23.3153,23.3007,23.3007,24400.0
2013-09-27 15:25:00,31.97,32.0,31.97,32.0,13100.0,23.308,23.3298,23.308,23.3298,13100.0
2013-09-27 15:30:00,32.0,32.01,31.99,32.01,16800.0,23.3298,23.3371,23.3225,23.3371,16800.0
2013-09-27 15:35:00,32.0,32.03,32.0,32.03,24800.0,23.3298,23.3517,23.3298,23.3517,24800.0
2013-09-27 15:40:00,32.03,32.03,32.01,32.02,22200.0,23.3517,23.3517,23.3371,23.3444,22200.0
2013-09-27 15:45:00,32.03,32.04,32.0,32.01,53400.0,23.3517,23.359,23.3298,23.3371,53400.0
2013-09-27 15:50:00,32.0,32.05,32.0,32.05,51700.0,23.3298,23.3663,23.3298,23.3663,51700.0
2013-09-27 15:55:00,32.04,32.05,32.02,32.02,109900.0,23.359,23.3663,23.3444,23.3444,109900.0
2013-09-30 09:30:00,31.84,32.08,31.79,32.04,82300.0,23.2132,23.3882,23.1767,23.359,82300.0
2013-09-30 09:35:00,32.0,32.0,31.96,31.99,28300.0,23.3298,23.3298,23.3007,23.3225,28300.0
2013-09-30 09:40:00,31.99,32.0,31.9,31.91,32100.0,23.3225,23.3298,23.2569,23.2642,32100.0
2013-09-30 09:45:00,31.91,31.92,31.84,31.89,26600.0,23.2642,23.2715,23.2132,23.2496,26600.0
2013-09-30 09:50:00,31.9,31.9,31.84,31.84,18500.0,23.2569,23.2569,23.2132,23.2132,18500.0
2013-09-30 09:55:00,31.83,31.89,31.83,31.89,20500.0,23.2059,23.2496,23.2059,23.2496,20500.0
2013-09-30 10:00:00,31.89,31.97,31.89,31.95,30500.0,23.2496,23.308,23.2496,23.2934,30500.0
2013-09-30 10:05:00,31.95,31.98,31.95,31.96,30400.0,23.2934,23.3153,23.2934,23.3007,30400.0
2013-09-30 10:10:00,31.96,31.96,31.93,31.93,18100.0,23.3007,23.3007,23.2788,23.2788,18100.0
2013-09-30 10:15:00,31.92,31.97,31.92,31.96,27900.0,23.2715,23.308,23.2715,23.3007,27900.0
2013-09-30 10:20:00,31.97,32.02,31.97,32.02,51900.0,23.308,23.3444,23.308,23.3444,51900.0
2013-09-30 10:25:00,32.01,32.04,31.97,31.97,36400.0,23.3371,23.359,23.308,23.308,36400.0
2013-09-30 10:30:00,31.98,32.0,31.96,31.97,17700.0,23.3153,23.3298,23.3007,23.308,17700.0
2013-09-30 10:35:00,31.96,31.97,31.95,31.96,32700.0,23.3007,23.308,23.2934,23.3007,32700.0
2013-09-30 10:40:00,31.96,32.0,31.95,31.99,32700.0,23.3007,23.3298,23.2934,23.3225,32700.0
2013-09-30 10:45:00,31.99,32.04,31.98,32.0,46700.0,23.3225,23.359,23.3153,23.3298,46700.0
2013-09-30 10:50:00,32.0,32.02,31.96,31.97,51100.0,23.3298,23.3444,23.3007,23.308,51100.0
2013-09-30 10:55:00,31.97,31.98,31.95,31.95,24400.0,23.308,23.3153,23.2934,23.2934,24400.0
2013-09-30 11:00:00,31.95,31.96,31.92,31.92,12000.0,23.2934,23.3007,23.2715,23.2715,12000.0
2013-09-30 11:05:00,31.92,31.93,31.89,31.9,12100.0,23.2715,23.2788,23.2496,23.2569,12100.0
2013-09-30 11:10:00,31.89,31.89,31.88,31.89,11800.0,23.2496,23.2496,23.2423,23.2496,11800.0
2013-09-30 11:15:00,31.88,31.9,31.88,31.89,21600.0,23.2423,23.2569,23.2423,23.2496,21600.0
2013-09-30 11:20:00,31.89,31.9,31.88,31.9,28400.0,23.2496,23.2569,23.2423,23.2569,28400.0
2013-09-30 11:25:00,31.9,31.96,31.9,31.95,69400.0,23.2569,23.3007,23.2569,23.2934,69400.0
2013-09-30 11:30:00,31.95,31.98,31.93,31.93,36500.0,23.2934,23.3153,23.2788,23.2788,36500.0
2013-09-30 11:35:00,31.93,31.95,31.93,31.95,21000.0,23.2788,23.2934,23.2788,23.2934,21000.0
2013-09-30 11:40:00,31.95,31.96,31.93,31.94,24600.0,23.2934,23.3007,23.2788,23.2861,24600.0
2013-09-30 11:45:00,31.95,31.96,31.93,31.93,34700.0,23.2934,23.3007,23.2788,23.2788,34700.0
2013-09-30 11:50:00,31.93,31.96,31.93,31.96,6700.0,23.2788,23.3007,23.2788,23.3007,6700.0
2013-09-30 11:55:00,31.96,31.99,31.95,31.98,89500.0,23.3007,23.3225,23.2934,23.3153,89500.0
2013-09-30 12:00:00,31.98,31.98,31.94,31.94,38700.0,23.3153,23.3153,23.2861,23.2861,38700.0
2013-09-30 12:05:00,31.95,31.97,31.93,31.93,19900.0,23.2934,23.308,23.2788,23.2788,19900.0
2013-09-30 12:10:00,31.93,31.93,31.91,31.92,9500.0,23.2788,23.2788,23.2642,23.2715,9500.0
2013-09-30 12:15:00,31.91,31.92,31.9,31.9,15200.0,23.2642,23.2715,23.2569,23.2569,15200.0
2013-09-30 12:20:00,31.9,31.91,31.89,31.89,15400.0,23.2569,23.2642,23.2496,23.2496,15400.0
2013-09-30 12:25:00,31.89,31.91,31.89,31.9,10100.0,23.2496,23.2642,23.2496,23.2569,10100.0
2013-09-30 12:30:00,31.9,31.9,31.88,31.88,17900.0,23.2569,23.2569,23.2423,23.2423,17900.0
2013-09-30 12:35:00,31.88,31.9,31.88,31.89,18000.0,23.2423,23.2569,23.2423,23.2496,18000.0
2013-09-30 12:40:00,31.89,31.91,31.89,31.9,23700.0,23.2496,23.2642,23.2496,23.2569,23700.0
2013-09-30 12:45:00,31.91,31.91,31.89,31.89,28600.0,23.2642,23.2642,23.2496,23.2496,28600.0
2013-09-30 12:50:00,31.89,31.89,31.86,31.86,12600.0,23.2496,23.2496,23.2278,23.2278,12600.0
2013-09-30 12:55:00,31.86,31.87,31.85,31.86,14600.0,23.2278,23.2351,23.2205,23.2278,14600.0
2013-09-30 13:00:00,31.87,31.92,31.87,31.91,16600.0,23.2351,23.2715,23.2351,23.2642,16600.0
2013-09-30 13:05:00,31.9,31.93,31.9,31.93,13100.0,23.2569,23.2788,23.2569,23.2788,13100.0
2013-09-30 13:10:00,31.92,31.94,31.92,31.93,17700.0,23.2715,23.2861,23.2715,23.2788,17700.0
2013-09-30 13:15:00,31.93,31.98,31.93,31.97,35200.0,23.2788,23.3153,23.2788,23.308,35200.0
2013-09-30 13:20:00,31.97,31.98,31.93,31.93,31600.0,23.308,23.3153,23.2788,23.2788,31600.0
2013-09-30 13:25:00,31.93,31.93,31.91,31.91,8000.0,23.2788,23.2788,23.2642,23.2642,8000.0
2013-09-30 13:30:00,31.91,31.93,31.9,31.92,16400.0,23.2642,23.2788,23.2569,23.2715,16400.0
2013-09-30 13:35:00,31.92,31.95,31.92,31.93,23200.0,23.2715,23.2934,23.2715,23.2788,23200.0
2013-09-30 13:40:00,31.93,31.95,31.93,31.94,6800.0,23.2788,23.2934,23.2788,23.2861,6800.0
2013-09-30 13:45:00,31.95,31.95,31.93,31.93,15900.0,23.2934,23.2934,23.2788,23.2788,15900.0
2013-09-30 13:50:00,31.94,31.94,31.92,31.92,10800.0,23.2861,23.2861,23.2715,23.2715,10800.0
2013-09-30 13:55:00,31.92,31.92,31.87,31.89,21100.0,23.2715,23.2715,23.2351,23.2496,21100.0
2013-09-30 14:00:00,31.88,31.91,31.88,31.91,26300.0,23.2423,23.2642,23.2423,23.2642,26300.0
2013-09-30 14:05:00,31.9,31.91,31.89,31.91,20500.0,23.2569,23.2642,23.2496,23.2642,20500.0
2013-09-30 14:10:00,31.91,31.93,31.91,31.93,19900.0,23.2642,23.2788,23.2642,23.2788,19900.0
2013-09-30 14:15:00,31.93,31.93,31.91,31.93,10400.0,23.2788,23.2788,23.2642,23.2788,10400.0
2013-09-30 14:20:00,31.92,31.92,31.9,31.9,16300.0,23.2715,23.2715,23.2569,23.2569,16300.0
2013-09-30 14:25:00,31.9,31.92,31.9,31.91,11700.0,23.2569,23.2715,23.2569,23.2642,11700.0
2013-09-30 14:30:00,31.91,31.95,31.9,31.93,24300.0,23.2642,23.2934,23.2569,23.2788,24300.0
2013-09-30 14:35:00,31.93,31.94,31.92,31.92,6600.0,23.2788,23.2861,23.2715,23.2715,6600.0
2013-09-30 14:40:00,31.93,31.93,31.9,31.91,22200.0,23.2788,23.2788,23.2569,23.2642,22200.0
2013-09-30 14:45:00,31.9,31.93,31.9,31.93,15100.0,23.2569,23.2788,23.2569,23.2788,15100.0
2013-09-30 14:50:00,31.93,31.93,31.91,31.91,18800.0,23.2788,23.2788,23.2642,23.2642,18800.0
2013-09-30 14:55:00,31.91,31.92,31.89,31.89,30300.0,23.2642,23.2715,23.2496,23.2496,30300.0
2013-09-30 15:00:00,31.89,31.9,31.85,31.85,65300.0,23.2496,23.2569,23.2205,23.2205,65300.0
2013-09-30 15:05:00,31.86,31.87,31.84,31.86,65900.0,23.2278,23.2351,23.2132,23.2278,65900.0
2013-09-30 15:10:00,31.86,31.86,31.84,31.84,55600.0,23.2278,23.2278,23.2132,23.2132,55600.0
2013-09-30 15:15:00,31.85,31.86,31.84,31.86,69500.0,23.2205,23.2278,23.2132,23.2278,69500.0
2013-09-30 15:20:00,31.85,31.87,31.84,31.86,32000.0,23.2205,23.2351,23.2132,23.2278,32000.0
2013-09-30 15:25:00,31.86,31.86,31.85,31.85,24700.0,23.2278,23.2278,23.2205,23.2205,24700.0
2013-09-30 15:30:00,31.86,31.86,31.8,31.8,252100.0,23.2278,23.2278,23.184,23.184,252100.0
2013-09-30 15:35:00,31.81,31.81,31.79,31.79,62700.0,23.1913,23.1913,23.1767,23.1767,62700.0
2013-09-30 15:40:00,31.79,31.8,31.77,31.77,49200.0,23.1767,23.184,23.1621,23.1621,49200.0
2013-09-30 15:45:00,31.78,31.84,31.78,31.8,130400.0,23.1694,23.2132,23.1694,23.184,130400.0
2013-09-30 15:50:00,31.79,31.82,31.79,31.8,180800.0,23.1767,23.1986,23.1767,23.184,180800.0
2013-09-30 15:55:00,31.8,31.83,31.79,31.82,420200.0,23.184,23.2059,23.1767,23.1986,420200.0
2013-10-01 09:30:00,31.78,32.05,31.74,32.04,194300.0,23.1694,23.3663,23.1403,23.359,194300.0
2013-10-01 09:35:00,32.04,32.05,31.95,31.96,105200.0,23.359,23.3663,23.2934,23.3007,105200.0
2013-10-01 09:40:00,31.97,32.01,31.93,31.98,72600.0,23.308,23.3371,23.2788,23.3153,72600.0
2013-10-01 09:45:00,31.97,32.04,31.95,32.02,68200.0,23.308,23.359,23.2934,23.3444,68200.0
2013-10-01 09:50:00,32.02,32.02,31.91,31.91,85100.0,23.3444,23.3444,23.2642,23.2642,85100.0
2013-10-01 09:55:00,31.91,31.95,31.88,31.91,59200.0,23.2642,23.2934,23.2423,23.2642,59200.0
2013-10-01 10:00:00,31.91,31.93,31.85,31.91,52100.0,23.2642,23.2788,23.2205,23.2642,52100.0
2013-10-01 10:05:00,31.92,31.98,31.92,31.98,27900.0,23.2715,23.3153,23.2715,23.3153,27900.0
2013-10-01 10:10:00,31.98,32.01,31.96,31.98,46700.0,23.3153,23.3371,23.3007,23.3153,46700.0
2013-10-01 10:15:00,31.98,32.03,31.97,32.03,24100.0,23.3153,23.3517,23.308,23.3517,24100.0
2013-10-01 10:20:00,32.03,32.1,32.03,32.09,47300.0,23.3517,23.4027,23.3517,23.3954,47300.0
2013-10-01 10:25:00,32.1,32.1,32.04,32.05,57600.0,23.4027,23.4027,23.359,23.3663,57600.0
2013-10-01 10:30:00,32.04,32.11,32.04,32.11,55000.0,23.359,23.41,23.359,23.41,55000.0
2013-10-01 10:35:00,32.1,32.12,32.1,32.12,23200.0,23.4027,23.4173,23.4027,23.4173,23200.0
2013-10-01 10:40:00,32.12,32.14,32.11,32.12,43200.0,23.4173,23.4319,23.41,23.4173,43200.0
2013-10-01 10:45:00,32.12,32.14,32.07,32.07,44400.0,23.4173,23.4319,23.3809,23.3809,44400.0
2013-10-01 10:50:00,32.07,32.07,32.04,32.05,56000.0,23.3809,23.3809,23.359,23.3663,56000.0
2013-10-01 10:55:00,32.05,32.05,32.01,32.02,53800.0,23.3663,23.3663,23.3371,23.3444,53800.0
2013-10-01 11:00:00,32.01,32.02,31.97,31.98,42200.0,23.3371,23.3444,23.308,23.3153,42200.0
2013-10-01 11:05:00,31.98,31.99,31.97,31.98,27800.0,23.3153,23.3225,23.308,23.3153,27800.0
2013-10-01 11:10:00,31.98,31.99,31.97,31.97,54600.0,23.3153,23.3225,23.308,23.308,54600.0
2013-10-01 11:15:00,31.96,31.96,31.92,31.92,61200.0,23.3007,23.3007,23.2715,23.2715,61200.0
2013-10-01 11:20:00,31.92,31.95,31.92,31.95,37700.0,23.2715,23.2934,23.2715,23.2934,37700.0
2013-10-01 11:25:00,31.95,31.95,31.94,31.94,31000.0,23.2934,23.2934,23.2861,23.2861,31000.0
2013-10-01 11:30:00,31.94,32.0,31.94,32.0,88900.0,23.2861,23.3298,23.2861,23.3298,88900.0
2013-10-01 11:35:00,32.0,32.02,32.0,32.02,8200.0,23.3298,23.3444,23.3298,23.3444,8200.0
2013-10-01 11:40:00,32.02,32.04,32.01,32.02,36300.0,23.3444,23.359,23.3371,23.3444,36300.0
2013-10-01 11:45:00,32.01,32.01,32.0,32.0,12100.0,23.3371,23.3371,23.3298,23.3298,12100.0
2013-10-01 11:50:00,32.0,32.02,31.98,32.0,43100.0,23.3298,23.3444,23.3153,23.3298,43100.0
2013-10-01 11:55:00,32.0,32.01,31.98,31.99,16700.0,23.3298,23.3371,23.3153,23.3225,16700.0
2013-10-01 12:00:00,31.99,31.99,31.98,31.99,11200.0,23.3225,23.3225,23.3153,23.3225,11200.0
2013-10-01 12:05:00,31.99,31.99,31.98,31.98,3800.0,23.3225,23.3225,23.3153,23.3153,3800.0
2013-10-01 12:10:00,31.99,31.99,31.96,31.97,26000.0,23.3225,23.3225,23.3007,23.308,26000.0
2013-10-01 12:15:00,31.96,31.96,31.92,31.92,34600.0,23.3007,23.3007,23.2715,23.2715,34600.0
2013-10-01 12:20:00,31.93,31.93,31.91,31.91,13400.0,23.2788,23.2788,23.2642,23.2642,13400.0
2013-10-01 12:25:00,31.91,31.91,31.85,31.88,127300.0,23.2642,23.2642,23.2205,23.2423,127300.0
2013-10-01 12:30:00,31.87,31.9,31.87,31.89,41000.0,23.2351,23.2569,23.2351,23.2496,41000.0
2013-10-01 12:35:00,31.9,31.9,31.89,31.89,13000.0,23.2569,23.2569,23.2496,23.2496,13000.0
2013-10-01 12:40:00,31.89,31.89,31.87,31.87,10500.0,23.2496,23.2496,23.2351,23.2351,10500.0
2013-10-01 12:45:00,31.88,31.88,31.87,31.88,9700.0,23.2423,23.2423,23.2351,23.2423,9700.0
2013-10-01 12:50:00,31.88,31.88,31.87,31.87,10800.0,23.2423,23.2423,23.2351,23.2351,10800.0
2013-10-01 12:55:00,31.87,31.88,31.85,31.85,27300.0,23.2351,23.2423,23.2205,23.2205,27300.0
2013-10-01 13:00:00,31.85,31.85,31.8,31.81,62200.0,23.2205,23.2205,23.184,23.1913,62200.0
2013-10-01 13:05:00,31.81,31.83,31.8,31.83,48700.0,23.1913,23.2059,23.184,23.2059,48700.0
2013-10-01 13:10:00,31.83,31.84,31.82,31.83,46000.0,23.2059,23.2132,23.1986,23.2059,46000.0
2013-10-01 13:15:00,31.82,31.83,31.81,31.83,36500.0,23.1986,23.2059,23.1913,23.2059,36500.0
2013-10-01 13:20:00,31.83,31.83,31.8,31.8,20800.0,23.2059,23.2059,23.184,23.184,20800.0
2013-10-01 13:25:00,31.8,31.81,31.79,31.79,22800.0,23.184,23.1913,23.1767,23.1767,22800.0
2013-10-01 13:30:00,31.79,31.81,31.79,31.81,35000.0,23.1767,23.1913,23.1767,23.1913,35000.0
2013-10-01 13:35:00,31.8,31.81,31.78,31.8,33600.0,23.184,23.1913,23.1694,23.184,33600.0
2013-10-01 13:40:00,31.79,31.84,31.78,31.82,104600.0,23.1767,23.2132,23.1694,23.1986,104600.0
2013-10-01 13:45:00,31.82,31.82,31.8,31.8,32800.0,23.1986,23.1986,23.184,23.184,32800.0
2013-10-01 13:50:00,31.8,31.82,31.8,31.82,54300.0,23.184,23.1986,23.184,23.1986,54300.0
2013-10-01 13:55:00,31.82,31.86,31.82,31.85,31200.0,23.1986,23.2278,23.1986,23.2205,31200.0
2013-10-01 14:00:00,31.84,31.85,31.83,31.83,27400.0,23.2132,23.2205,23.2059,23.2059,27400.0
2013-10-01 14:05:00,31.84,31.84,31.81,31.81,24500.0,23.2132,23.2132,23.1913,23.1913,24500.0
2013-10-01 14:10:00,31.81,31.83,31.81,31.83,26400.0,23.1913,23.2059,23.1913,23.2059,26400.0
2013-10-01 14:15:00,31.82,31.83,31.81,31.82,53400.0,23.1986,23.2059,23.1913,23.1986,53400.0
2013-10-01 14:20:00,31.82,31.82,31.8,31.8,82800.0,23.1986,23.1986,23.184,23.184,82800.0
2013-10-01 14:25:00,31.8,31.8,31.76,31.79,49900.0,23.184,23.184,23.1549,23.1767,49900.0
2013-10-01 14:30:00,31.79,31.8,31.78,31.79,32100.0,23.1767,23.184,23.1694,23.1767,32100.0
2013-10-01 14:35:00,31.79,31.81,31.78,31.81,21100.0,23.1767,23.1913,23.1694,23.1913,21100.0
2013-10-01 14:40:00,31.81,31.81,31.79,31.8,30900.0,23.1913,23.1913,23.1767,23.184,30900.0
2013-10-01 14:45:00,31.8,31.8,31.76,31.76,21600.0,23.184,23.184,23.1549,23.1549,21600.0
2013-10-01 14:50:00,31.77,31.78,31.76,31.76,43500.0,23.1621,23.1694,23.1549,23.1549,43500.0
2013-10-01 14:55:00,31.77,31.77,31.76,31.77,21100.0,23.1621,23.1621,23.1549,23.1621,21100.0
2013-10-01 15:00:00,31.77,31.77,31.75,31.76,37800.0,23.1621,23.1621,23.1476,23.1549,37800.0
2013-10-01 15:05:00,31.75,31.76,31.73,31.73,57900.0,23.1476,23.1549,23.133,23.133,57900.0
2013-10-01 15:10:00,31.73,31.79,31.73,31.78,48100.0,23.133,23.1767,23.133,23.1694,48100.0
2013-10-01 15:15:00,31.77,31.78,31.77,31.78,22500.0,23.1621,23.1694,23.1621,23.1694,22500.0
2013-10-01 15:20:00,31.78,31.78,31.76,31.77,36700.0,23.1694,23.1694,23.1549,23.1621,36700.0
2013-10-01 15:25:00,31.77,31.77,31.75,31.75,51200.0,23.1621,23.1621,23.1476,23.1476,51200.0
2013-10-01 15:30:00,31.75,31.78,31.75,31.78,59100.0,23.1476,23.1694,23.1476,23.1694,59100.0
2013-10-01 15:35:00,31.78,31.86,31.78,31.85,64200.0,23.1694,23.2278,23.1694,23.2205,64200.0
2013-10-01 15:40:00,31.85,31.85,31.8,31.81,112900.0,23.2205,23.2205,23.184,23.1913,112900.0
2013-10-01 15:45:00,31.81,31.82,31.76,31.78,162700.0,23.1913,23.1986,23.1549,23.1694,162700.0
2013-10-01 15:50:00,31.78,31.82,31.77,31.82,88800.0,23.1694,23.1986,23.1621,23.1986,88800.0
2013-10-01 15:55:00,31.81,31.9,31.81,31.89,201000.0,23.1913,23.2569,23.1913,23.2496,201000.0
2013-10-02 09:30:00,31.6,31.61,31.4,31.41,154000.0,23.2419,23.2493,23.0948,23.1021,154000.0
2013-10-02 09:35:00,31.41,31.44,31.37,31.37,74800.0,23.1021,23.1242,23.0727,23.0727,74800.0
2013-10-02 09:40:00,31.37,31.41,31.34,31.36,58200.0,23.0727,23.1021,23.0507,23.0654,58200.0
2013-10-02 09:45:00,31.35,31.37,31.34,31.37,28100.0,23.058,23.0727,23.0507,23.0727,28100.0
2013-10-02 09:50:00,31.38,31.42,31.36,31.41,25500.0,23.0801,23.1095,23.0654,23.1021,25500.0
2013-10-02 09:55:00,31.41,31.41,31.36,31.37,18800.0,23.1021,23.1021,23.0654,23.0727,18800.0
2013-10-02 10:00:00,31.38,31.4,31.38,31.39,25100.0,23.0801,23.0948,23.0801,23.0874,25100.0
2013-10-02 10:05:00,31.38,31.39,31.3,31.31,48100.0,23.0801,23.0874,23.0212,23.0286,48100.0
2013-10-02 10:10:00,31.31,31.31,31.28,31.3,27400.0,23.0286,23.0286,23.0065,23.0212,27400.0
2013-10-02 10:15:00,31.3,31.32,31.27,31.31,32800.0,23.0212,23.036,22.9992,23.0286,32800.0
2013-10-02 10:20:00,31.32,31.32,31.28,31.3,32300.0,23.036,23.036,23.0065,23.0212,32300.0
2013-10-02 10:25:00,31.29,31.31,31.27,31.31,17200.0,23.0139,23.0286,22.9992,23.0286,17200.0
2013-10-02 10:30:00,31.31,31.31,31.27,31.29,28300.0,23.0286,23.0286,22.9992,23.0139,28300.0
2013-10-02 10:35:00,31.28,31.32,31.25,31.27,57300.0,23.0065,23.036,22.9845,22.9992,57300.0
2013-10-02 10:40:00,31.28,31.29,31.25,31.29,46800.0,23.0065,23.0139,22.9845,23.0139,46800.0
2013-10-02 10:45:00,31.28,31.29,31.21,31.22,239800.0,23.0065,23.0139,22.955,22.9624,239800.0
2013-10-02 10:50:00,31.23,31.25,31.22,31.23,45700.0,22.9698,22.9845,22.9624,22.9698,45700.0
2013-10-02 10:55:00,31.23,31.25,31.2,31.21,72000.0,22.9698,22.9845,22.9477,22.955,72000.0
2013-10-02 11:00:00,31.21,31.21,31.16,31.16,47300.0,22.955,22.955,22.9183,22.9183,47300.0
2013-10-02 11:05:00,31.17,31.17,31.16,31.16,11100.0,22.9256,22.9256,22.9183,22.9183,11100.0
2013-10-02 11:10:00,31.17,31.2,31.16,31.2,69300.0,22.9256,22.9477,22.9183,22.9477,69300.0
2013-10-02 11:15:00,31.2,31.22,31.17,31.21,116000.0,22.9477,22.9624,22.9256,22.955,116000.0
2013-10-02 11:20:00,31.2,31.26,31.2,31.26,34900.0,22.9477,22.9918,22.9477,22.9918,34900.0
2013-10-02 11:25:00,31.26,31.32,31.26,31.32,73700.0,22.9918,23.036,22.9918,23.036,73700.0
2013-10-02 11:30:00,31.31,31.33,31.31,31.32,28200.0,23.0286,23.0433,23.0286,23.036,28200.0
2013-10-02 11:35:00,31.32,31.33,31.28,31.29,58200.0,23.036,23.0433,23.0065,23.0139,58200.0
2013-10-02 11:40:00,31.29,31.37,31.29,31.37,32500.0,23.0139,23.0727,23.0139,23.0727,32500.0
2013-10-02 11:45:00,31.37,31.41,31.34,31.4,56300.0,23.0727,23.1021,23.0507,23.0948,56300.0
2013-10-02 11:50:00,31.41,31.42,31.39,31.39,38400.0,23.1021,23.1095,23.0874,23.0874,38400.0
2013-10-02 11:55:00,31.39,31.41,31.39,31.4,16500.0,23.0874,23.1021,23.0874,23.0948,16500.0
2013-10-02 12:00:00,31.39,31.43,31.39,31.41,77500.0,23.0874,23.1169,23.0874,23.1021,77500.0
2013-10-02 12:05:00,31.41,31.43,31.41,31.43,11800.0,23.1021,23.1169,23.1021,23.1169,11800.0
2013-10-02 12:10:00,31.43,31.43,31.41,31.43,37700.0,23.1169,23.1169,23.1021,23.1169,37700.0
2013-10-02 12:15:00,31.43,31.48,31.42,31.47,32700.0,23.1169,23.1536,23.1095,23.1463,32700.0
2013-10-02 12:20:00,31.47,31.49,31.46,31.47,17600.0,23.1463,23.161,23.1389,23.1463,17600.0
2013-10-02 12:25:00,31.46,31.49,31.46,31.48,16700.0,23.1389,23.161,23.1389,23.1536,16700.0
2013-10-02 12:30:00,31.48,31.49,31.47,31.49,29000.0,23.1536,23.161,23.1463,23.161,29000.0
2013-10-02 12:35:00,31.49,31.55,31.48,31.53,56600.0,23.161,23.2051,23.1536,23.1904,56600.0
2013-10-02 12:40:00,31.52,31.56,31.51,31.56,22200.0,23.1831,23.2125,23.1757,23.2125,22200.0
2013-10-02 12:45:00,31.56,31.56,31.51,31.53,22200.0,23.2125,23.2125,23.1757,23.1904,22200.0
2013-10-02 12:50:00,31.53,31.55,31.52,31.55,10500.0,23.1904,23.2051,23.1831,23.2051,10500.0
2013-10-02 12:55:00,31.54,31.55,31.53,31.54,24400.0,23.1978,23.2051,23.1904,23.1978,24400.0
2013-10-02 13:00:00,31.53,31.55,31.53,31.55,34000.0,23.1904,23.2051,23.1904,23.2051,34000.0
2013-10-02 13:05:00,31.55,31.6,31.54,31.6,43500.0,23.2051,23.2419,23.1978,23.2419,43500.0
2013-10-02 13:10:00,31.6,31.61,31.59,31.6,24900.0,23.2419,23.2493,23.2345,23.2419,24900.0
2013-10-02 13:15:00,31.59,31.61,31.58,31.61,20400.0,23.2345,23.2493,23.2272,23.2493,20400.0
2013-10-02 13:20:00,31.61,31.61,31.59,31.61,26500.0,23.2493,23.2493,23.2345,23.2493,26500.0
2013-10-02 13:25:00,31.61,31.62,31.6,31.61,27000.0,23.2493,23.2566,23.2419,23.2493,27000.0
2013-10-02 13:30:00,31.62,31.62,31.59,31.6,22200.0,23.2566,23.2566,23.2345,23.2419,22200.0
2013-10-02 13:35:00,31.6,31.64,31.59,31.63,36700.0,23.2419,23.2713,23.2345,23.264,36700.0
2013-10-02 13:40:00,31.63,31.63,31.6,31.6,26500.0,23.264,23.264,23.2419,23.2419,26500.0
2013-10-02 13:45:00,31.6,31.61,31.6,31.6,9300.0,23.2419,23.2493,23.2419,23.2419,9300.0
2013-10-02 13:50:00,31.61,31.62,31.6,31.61,22300.0,23.2493,23.2566,23.2419,23.2493,22300.0
2013-10-02 13:55:00,31.6,31.61,31.59,31.6,26200.0,23.2419,23.2493,23.2345,23.2419,26200.0
2013-10-02 14:00:00,31.61,31.61,31.58,31.61,46500.0,23.2493,23.2493,23.2272,23.2493,46500.0
2013-10-02 14:05:00,31.61,31.61,31.59,31.59,24800.0,23.2493,23.2493,23.2345,23.2345,24800.0
2013-10-02 14:10:00,31.59,31.61,31.59,31.61,26700.0,23.2345,23.2493,23.2345,23.2493,26700.0
2013-10-02 14:15:00,31.61,31.63,31.6,31.63,19200.0,23.2493,23.264,23.2419,23.264,19200.0
2013-10-02 14:20:00,31.62,31.66,31.62,31.66,17900.0,23.2566,23.286,23.2566,23.286,17900.0
2013-10-02 14:25:00,31.65,31.67,31.65,31.67,22200.0,23.2787,23.2934,23.2787,23.2934,22200.0
2013-10-02 14:30:00,31.67,31.67,31.64,31.65,40200.0,23.2934,23.2934,23.2713,23.2787,40200.0
2013-10-02 14:35:00,31.64,31.65,31.62,31.62,31100.0,23.2713,23.2787,23.2566,23.2566,31100.0
2013-10-02 14:40:00,31.62,31.64,31.62,31.63,25900.0,23.2566,23.2713,23.2566,23.264,25900.0
2013-10-02 14:45:00,31.63,31.64,31.63,31.63,29100.0,23.264,23.2713,23.264,23.264,29100.0
2013-10-02 14:50:00,31.63,31.63,31.61,31.61,32900.0,23.264,23.264,23.2493,23.2493,32900.0
2013-10-02 14:55:00,31.61,31.63,31.6,31.63,19900.0,23.2493,23.264,23.2419,23.264,19900.0
2013-10-02 15:00:00,31.63,31.63,31.61,31.61,28500.0,23.264,23.264,23.2493,23.2493,28500.0
2013-10-02 15:05:00,31.62,31.64,31.61,31.62,32100.0,23.2566,23.2713,23.2493,23.2566,32100.0
2013-10-02 15:10:00,31.62,31.65,31.62,31.63,44900.0,23.2566,23.2787,23.2566,23.264,44900.0
2013-10-02 15:15:00,31.62,31.64,31.6,31.63,30700.0,23.2566,23.2713,23.2419,23.264,30700.0
2013-10-02 15:20:00,31.63,31.63,31.6,31.62,34200.0,23.264,23.264,23.2419,23.2566,34200.0
2013-10-02 15:25:00,31.61,31.63,31.6,31.63,30500.0,23.2493,23.264,23.2419,23.264,30500.0
2013-10-02 15:30:00,31.63,31.7,31.62,31.7,42900.0,23.264,23.3154,23.2566,23.3154,42900.0
2013-10-02 15:35:00,31.7,31.7,31.64,31.64,101400.0,23.3154,23.3154,23.2713,23.2713,101400.0
2013-10-02 15:40:00,31.65,31.65,31.62,31.62,35400.0,23.2787,23.2787,23.2566,23.2566,35400.0
2013-10-02 15:45:00,31.62,31.63,31.56,31.57,102100.0,23.2566,23.264,23.2125,23.2198,102100.0
2013-10-02 15:50:00,31.56,31.64,31.56,31.61,119600.0,23.2125,23.2713,23.2125,23.2493,119600.0
2013-10-02 15:55:00,31.61,31.67,31.6,31.67,151600.0,23.2493,23.2934,23.2419,23.2934,151600.0
2013-10-03 09:30:00,31.64,31.68,31.6,31.6,62300.0,23.2713,23.3007,23.2419,23.2419,62300.0
2013-10-03 09:35:00,31.61,31.61,31.52,31.52,31900.0,23.2493,23.2493,23.1831,23.1831,31900.0
2013-10-03 09:40:00,31.52,31.59,31.52,31.54,36200.0,23.1831,23.2345,23.1831,23.1978,36200.0
2013-10-03 09:45:00,31.54,31.56,31.53,31.53,36900.0,23.1978,23.2125,23.1904,23.1904,36900.0
2013-10-03 09:50:00,31.53,31.57,31.51,31.57,22300.0,23.1904,23.2198,23.1757,23.2198,22300.0
2013-10-03 09:55:00,31.56,31.57,31.51,31.52,24600.0,23.2125,23.2198,23.1757,23.1831,24600.0
2013-10-03 10:00:00,31.51,31.52,31.46,31.47,39000.0,23.1757,23.1831,23.1389,23.1463,39000.0
2013-10-03 10:05:00,31.47,31.47,31.43,31.47,24700.0,23.1463,23.1463,23.1169,23.1463,24700.0
2013-10-03 10:10:00,31.46,31.47,31.42,31.42,34300.0,23.1389,23.1463,23.1095,23.1095,34300.0
2013-10-03 10:15:00,31.42,31.43,31.37,31.39,30700.0,23.1095,23.1169,23.0727,23.0874,30700.0
2013-10-03 10:20:00,31.39,31.39,31.32,31.36,36900.0,23.0874,23.0874,23.036,23.0654,36900.0
2013-10-03 10:25:00,31.36,31.41,31.36,31.41,22900.0,23.0654,23.1021,23.0654,23.1021,22900.0
2013-10-03 10:30:00,31.41,31.42,31.36,31.36,35000.0,23.1021,23.1095,23.0654,23.0654,35000.0
2013-10-03 10:35:00,31.36,31.42,31.35,31.4,28000.0,23.0654,23.1095,23.058,23.0948,28000.0
2013-10-03 10:40:00,31.4,31.41,31.39,31.39,20300.0,23.0948,23.1021,23.0874,23.0874,20300.0
2013-10-03 10:45:00,31.4,31.4,31.35,31.39,26800.0,23.0948,23.0948,23.058,23.0874,26800.0
2013-10-03 10:50:00,31.39,31.42,31.38,31.41,60300.0,23.0874,23.1095,23.0801,23.1021,60300.0
2013-10-03 10:55:00,31.41,31.47,31.41,31.46,70600.0,23.1021,23.1463,23.1021,23.1389,70600.0
2013-10-03 11:00:00,31.46,31.48,31.45,31.48,53700.0,23.1389,23.1536,23.1316,23.1536,53700.0
2013-10-03 11:05:00,31.48,31.52,31.47,31.5,46000.0,23.1536,23.1831,23.1463,23.1683,46000.0
2013-10-03 11:10:00,31.5,31.51,31.49,31.49,41300.0,23.1683,23.1757,23.161,23.161,41300.0
2013-10-03 11:15:00,31.49,31.51,31.47,31.49,32100.0,23.161,23.1757,23.1463,23.161,32100.0
2013-10-03 11:20:00,31.49,31.5,31.48,31.5,10700.0,23.161,23.1683,23.1536,23.1683,10700.0
2013-10-03 11:25:00,31.5,31.5,31.43,31.45,79300.0,23.1683,23.1683,23.1169,23.1316,79300.0
2013-10-03 11:30:00,31.45,31.48,31.43,31.48,31800.0,23.1316,23.1536,23.1169,23.1536,31800.0
2013-10-03 11:35:00,31.47,31.48,31.44,31.48,24000.0,23.1463,23.1536,23.1242,23.1536,24000.0
2013-10-03 11:40:00,31.47,31.48,31.39,31.39,42700.0,23.1463,23.1536,23.0874,23.0874,42700.0
2013-10-03 11:45:00,31.4,31.46,31.4,31.46,75900.0,23.0948,23.1389,23.0948,23.1389,75900.0
2013-10-03 11:50:00,31.45,31.46,31.44,31.45,24600.0,23.1316,23.1389,23.1242,23.1316,24600.0
2013-10-03 11:55:00,31.44,31.45,31.39,31.41,29200.0,23.1242,23.1316,23.0874,23.1021,29200.0
2013-10-03 12:00:00,31.41,31.42,31.36,31.36,42100.0,23.1021,23.1095,23.0654,23.0654,42100.0
2013-10-03 12:05:00,31.37,31.41,31.37,31.41,29600.0,23.0727,23.1021,23.0727,23.1021,29600.0
2013-10-03 12:10:00,31.42,31.44,31.41,31.43,14400.0,23.1095,23.1242,23.1021,23.1169,14400.0
2013-10-03 12:15:00,31.42,31.43,31.42,31.42,20700.0,23.1095,23.1169,23.1095,23.1095,20700.0
2013-10-03 12:20:00,31.43,31.44,31.42,31.42,24800.0,23.1169,23.1242,23.1095,23.1095,24800.0
2013-10-03 12:25:00,31.42,31.46,31.42,31.46,14700.0,23.1095,23.1389,23.1095,23.1389,14700.0
2013-10-03 12:30:00,31.45,31.48,31.44,31.46,30600.0,23.1316,23.1536,23.1242,23.1389,30600.0
2013-10-03 12:35:00,31.46,31.46,31.44,31.44,11100.0,23.1389,23.1389,23.1242,23.1242,11100.0
2013-10-03 12:40:00,31.44,31.45,31.43,31.44,15700.0,23.1242,23.1316,23.1169,23.1242,15700.0
2013-10-03 12:45:00,31.44,31.51,31.44,31.5,50000.0,23.1242,23.1757,23.1242,23.1683,50000.0
2013-10-03 12:50:00,31.5,31.52,31.49,31.5,54700.0,23.1683,23.1831,23.161,23.1683,54700.0
2013-10-03 12:55:00,31.5,31.52,31.5,31.5,36800.0,23.1683,23.1831,23.1683,23.1683,36800.0
2013-10-03 13:00:00,31.49,31.52,31.49,31.51,26700.0,23.161,23.1831,23.161,23.1757,26700.0
2013-10-03 13:05:00,31.52,31.52,31.5,31.5,28300.0,23.1831,23.1831,23.1683,23.1683,28300.0
2013-10-03 13:10:00,31.51,31.52,31.48,31.48,54900.0,23.1757,23.1831,23.1536,23.1536,54900.0
2013-10-03 13:15:00,31.48,31.5,31.47,31.5,16900.0,23.1536,23.1683,23.1463,23.1683,16900.0
2013-10-03 13:20:00,31.5,31.52,31.49,31.5,32800.0,23.1683,23.1831,23.161,23.1683,32800.0
2013-10-03 13:25:00,31.5,31.56,31.5,31.53,25700.0,23.1683,23.2125,23.1683,23.1904,25700.0
2013-10-03 13:30:00,31.54,31.57,31.52,31.52,23000.0,23.1978,23.2198,23.1831,23.1831,23000.0
2013-10-03 13:35:00,31.52,31.56,31.51,31.53,42100.0,23.1831,23.2125,23.1757,23.1904,42100.0
2013-10-03 13:40:00,31.53,31.54,31.52,31.53,34100.0,23.1904,23.1978,23.1831,23.1904,34100.0
2013-10-03 13:45:00,31.54,31.56,31.54,31.56,35100.0,23.1978,23.2125,23.1978,23.2125,35100.0
2013-10-03 13:50:00,31.56,31.56,31.52,31.53,8700.0,23.2125,23.2125,23.1831,23.1904,8700.0
2013-10-03 13:55:00,31.52,31.59,31.52,31.59,39100.0,23.1831,23.2345,23.1831,23.2345,39100.0
2013-10-03 14:00:00,31.59,31.62,31.51,31.59,294300.0,23.2345,23.2566,23.1757,23.2345,294300.0
2013-10-03 14:05:00,31.58,31.58,31.56,31.56,10500.0,23.2272,23.2272,23.2125,23.2125,10500.0
2013-10-03 14:10:00,31.57,31.57,31.55,31.55,15700.0,23.2198,23.2198,23.2051,23.2051,15700.0
2013-10-03 14:15:00,31.56,31.57,31.55,31.55,21000.0,23.2125,23.2198,23.2051,23.2051,21000.0
2013-10-03 14:20:00,31.55,31.56,31.46,31.47,63500.0,23.2051,23.2125,23.1389,23.1463,63500.0
2013-10-03 14:25:00,31.47,31.55,31.46,31.55,68800.0,23.1463,23.2051,23.1389,23.2051,68800.0
2013-10-03 14:30:00,31.55,31.56,31.52,31.56,70400.0,23.2051,23.2125,23.1831,23.2125,70400.0
2013-10-03 14:35:00,31.55,31.58,31.55,31.58,29300.0,23.2051,23.2272,23.2051,23.2272,29300.0
2013-10-03 14:40:00,31.57,31.59,31.55,31.58,26300.0,23.2198,23.2345,23.2051,23.2272,26300.0
2013-10-03 14:45:00,31.57,31.59,31.57,31.57,11400.0,23.2198,23.2345,23.2198,23.2198,11400.0
2013-10-03 14:50:00,31.57,31.61,31.57,31.59,25300.0,23.2198,23.2493,23.2198,23.2345,25300.0
2013-10-03 14:55:00,31.58,31.61,31.58,31.58,32600.0,23.2272,23.2493,23.2272,23.2272,32600.0
2013-10-03 15:00:00,31.58,31.59,31.57,31.58,27100.0,23.2272,23.2345,23.2198,23.2272,27100.0
2013-10-03 15:05:00,31.58,31.59,31.56,31.56,46200.0,23.2272,23.2345,23.2125,23.2125,46200.0
2013-10-03 15:10:00,31.57,31.57,31.55,31.56,12900.0,23.2198,23.2198,23.2051,23.2125,12900.0
2013-10-03 15:15:00,31.56,31.56,31.55,31.56,20300.0,23.2125,23.2125,23.2051,23.2125,20300.0
2013-10-03 15:20:00,31.56,31.6,31.55,31.6,86200.0,23.2125,23.2419,23.2051,23.2419,86200.0
2013-10-03 15:25:00,31.6,31.62,31.58,31.62,54800.0,23.2419,23.2566,23.2272,23.2566,54800.0
2013-10-03 15:30:00,31.61,31.62,31.6,31.61,40600.0,23.2493,23.2566,23.2419,23.2493,40600.0
2013-10-03 15:35:00,31.6,31.61,31.59,31.59,41900.0,23.2419,23.2493,23.2345,23.2345,41900.0
2013-10-03 15:40:00,31.59,31.61,31.58,31.61,64200.0,23.2345,23.2493,23.2272,23.2493,64200.0
2013-10-03 15:45:00,31.61,31.62,31.57,31.58,97700.0,23.2493,23.2566,23.2198,23.2272,97700.0
2013-10-03 15:50:00,31.57,31.58,31.56,31.57,85800.0,23.2198,23.2272,23.2125,23.2198,85800.0
2013-10-03 15:55:00,31.58,31.6,31.52,31.56,251200.0,23.2272,23.2419,23.1831,23.2125,251200.0
2013-10-04 09:30:00,31.48,31.59,31.45,31.58,72100.0,23.1536,23.2345,23.1316,23.2272,72100.0
2013-10-04 09:35:00,31.58,31.59,31.54,31.57,31600.0,23.2272,23.2345,23.1978,23.2198,31600.0
2013-10-04 09:40:00,31.56,31.58,31.52,31.53,24300.0,23.2125,23.2272,23.1831,23.1904,24300.0
2013-10-04 09:45:00,31.53,31.56,31.5,31.56,26900.0,23.1904,23.2125,23.1683,23.2125,26900.0
2013-10-04 09:50:00,31.57,31.59,31.56,31.57,27800.0,23.2198,23.2345,23.2125,23.2198,27800.0
2013-10-04 09:55:00,31.57,31.62,31.56,31.6,25200.0,23.2198,23.2566,23.2125,23.2419,25200.0
2013-10-04 10:00:00,31.6,31.64,31.6,31.61,25700.0,23.2419,23.2713,23.2419,23.2493,25700.0
2013-10-04 10:05:00,31.62,31.66,31.61,31.66,34900.0,23.2566,23.286,23.2493,23.286,34900.0
2013-10-04 10:10:00,31.66,31.7,31.66,31.67,24300.0,23.286,23.3154,23.286,23.2934,24300.0
2013-10-04 10:15:00,31.66,31.68,31.65,31.65,24300.0,23.286,23.3007,23.2787,23.2787,24300.0
2013-10-04 10:20:00,31.65,31.66,31.62,31.62,15300.0,23.2787,23.286,23.2566,23.2566,15300.0
2013-10-04 10:25:00,31.63,31.64,31.61,31.61,16300.0,23.264,23.2713,23.2493,23.2493,16300.0
2013-10-04 10:30:00,31.61,31.65,31.61,31.64,8700.0,23.2493,23.2787,23.2493,23.2713,8700.0
2013-10-04 10:35:00,31.64,31.68,31.62,31.65,43700.0,23.2713,23.3007,23.2566,23.2787,43700.0
2013-10-04 10:40:00,31.65,31.66,31.64,31.64,18600.0,23.2787,23.286,23.2713,23.2713,18600.0
2013-10-04 10:45:00,31.64,31.66,31.63,31.64,13700.0,23.2713,23.286,23.264,23.2713,13700.0
2013-10-04 10:50:00,31.64,31.65,31.61,31.61,14200.0,23.2713,23.2787,23.2493,23.2493,14200.0
2013-10-04 10:55:00,31.61,31.61,31.59,31.59,8500.0,23.2493,23.2493,23.2345,23.2345,8500.0
2013-10-04 11:00:00,31.59,31.61,31.57,31.58,14300.0,23.2345,23.2493,23.2198,23.2272,14300.0
2013-10-04 11:05:00,31.59,31.63,31.56,31.58,32800.0,23.2345,23.264,23.2125,23.2272,32800.0
2013-10-04 11:10:00,31.58,31.61,31.58,31.6,18000.0,23.2272,23.2493,23.2272,23.2419,18000.0
2013-10-04 11:15:00,31.59,31.61,31.58,31.61,14400.0,23.2345,23.2493,23.2272,23.2493,14400.0
2013-10-04 11:20:00,31.6,31.6,31.58,31.59,8600.0,23.2419,23.2419,23.2272,23.2345,8600.0
2013-10-04 11:25:00,31.6,31.61,31.58,31.58,15100.0,23.2419,23.2493,23.2272,23.2272,15100.0
2013-10-04 11:30:00,31.58,31.61,31.58,31.59,11600.0,23.2272,23.2493,23.2272,23.2345,11600.0
2013-10-04 11:35:00,31.6,31.63,31.57,31.63,32800.0,23.2419,23.264,23.2198,23.264,32800.0
2013-10-04 11:40:00,31.63,31.63,31.6,31.6,5400.0,23.264,23.264,23.2419,23.2419,5400.0
2013-10-04 11:45:00,31.61,31.66,31.6,31.66,15300.0,23.2493,23.286,23.2419,23.286,15300.0
2013-10-04 11:50:00,31.65,31.67,31.64,31.67,23700.0,23.2787,23.2934,23.2713,23.2934,23700.0
2013-10-04 11:55:00,31.67,31.69,31.65,31.68,24100.0,23.2934,23.3081,23.2787,23.3007,24100.0
2013-10-04 12:00:00,31.69,31.7,31.68,31.68,18400.0,23.3081,23.3154,23.3007,23.3007,18400.0
2013-10-04 12:05:00,31.67,31.68,31.65,31.65,19600.0,23.2934,23.3007,23.2787,23.2787,19600.0
2013-10-04 12:10:00,31.65,31.67,31.65,31.66,13600.0,23.2787,23.2934,23.2787,23.286,13600.0
2013-10-04 12:15:00,31.67,31.69,31.67,31.69,17700.0,23.2934,23.3081,23.2934,23.3081,17700.0
2013-10-04 12:20:00,31.69,31.73,31.69,31.71,41300.0,23.3081,23.3375,23.3081,23.3228,41300.0
2013-10-04 12:25:00,31.71,31.76,31.7,31.74,19500.0,23.3228,23.3596,23.3154,23.3449,19500.0
2013-10-04 12:30:00,31.75,31.75,31.71,31.72,17600.0,23.3522,23.3522,23.3228,23.3302,17600.0
2013-10-04 12:35:00,31.71,31.72,31.71,31.71,5300.0,23.3228,23.3302,23.3228,23.3228,5300.0
2013-10-04 12:40:00,31.71,31.76,31.71,31.74,95700.0,23.3228,23.3596,23.3228,23.3449,95700.0
2013-10-04 12:45:00,31.74,31.75,31.74,31.75,2700.0,23.3449,23.3522,23.3449,23.3522,2700.0
2013-10-04 12:50:00,31.74,31.74,31.73,31.73,9700.0,23.3449,23.3449,23.3375,23.3375,9700.0
2013-10-04 12:55:00,31.73,31.75,31.73,31.75,18700.0,23.3375,23.3522,23.3375,23.3522,18700.0
2013-10-04 13:00:00,31.75,31.76,31.73,31.74,20900.0,23.3522,23.3596,23.3375,23.3449,20900.0
2013-10-04 13:05:00,31.73,31.75,31.73,31.74,9300.0,23.3375,23.3522,23.3375,23.3449,9300.0
2013-10-04 13:10:00,31.75,31.75,31.73,31.73,14500.0,23.3522,23.3522,23.3375,23.3375,14500.0
2013-10-04 13:15:00,31.73,31.75,31.72,31.75,16000.0,23.3375,23.3522,23.3302,23.3522,16000.0
2013-10-04 13:20:00,31.75,31.75,31.72,31.72,14100.0,23.3522,23.3522,23.3302,23.3302,14100.0
2013-10-04 13:25:00,31.73,31.73,31.72,31.72,2600.0,23.3375,23.3375,23.3302,23.3302,2600.0
2013-10-04 13:30:00,31.72,31.73,31.72,31.72,7700.0,23.3302,23.3375,23.3302,23.3302,7700.0
2013-10-04 13:35:00,31.73,31.75,31.72,31.74,27200.0,23.3375,23.3522,23.3302,23.3449,27200.0
2013-10-04 13:40:00,31.75,31.75,31.72,31.72,14500.0,23.3522,23.3522,23.3302,23.3302,14500.0
2013-10-04 13:45:00,31.72,31.73,31.7,31.7,14400.0,23.3302,23.3375,23.3154,23.3154,14400.0
2013-10-04 13:50:00,31.7,31.71,31.69,31.69,4700.0,23.3154,23.3228,23.3081,23.3081,4700.0
2013-10-04 13:55:00,31.69,31.7,31.67,31.67,6300.0,23.3081,23.3154,23.2934,23.2934,6300.0
2013-10-04 14:00:00,31.67,31.7,31.66,31.69,19700.0,23.2934,23.3154,23.286,23.3081,19700.0
2013-10-04 14:05:00,31.69,31.69,31.68,31.68,7500.0,23.3081,23.3081,23.3007,23.3007,7500.0
2013-10-04 14:10:00,31.68,31.72,31.68,31.71,8500.0,23.3007,23.3302,23.3007,23.3228,8500.0
2013-10-04 14:15:00,31.7,31.74,31.69,31.72,24200.0,23.3154,23.3449,23.3081,23.3302,24200.0
2013-10-04 14:20:00,31.73,31.77,31.71,31.77,44100.0,23.3375,23.3669,23.3228,23.3669,44100.0
2013-10-04 14:25:00,31.76,31.77,31.74,31.74,81700.0,23.3596,23.3669,23.3449,23.3449,81700.0
2013-10-04 14:30:00,31.75,31.77,31.74,31.75,25100.0,23.3522,23.3669,23.3449,23.3522,25100.0
2013-10-04 14:35:00,31.76,31.76,31.74,31.74,10000.0,23.3596,23.3596,23.3449,23.3449,10000.0
2013-10-04 14:40:00,31.74,31.75,31.72,31.72,28900.0,23.3449,23.3522,23.3302,23.3302,28900.0
2013-10-04 14:45:00,31.73,31.74,31.72,31.73,73200.0,23.3375,23.3449,23.3302,23.3375,73200.0
2013-10-04 14:50:00,31.73,31.78,31.73,31.78,21500.0,23.3375,23.3743,23.3375,23.3743,21500.0
2013-10-04 14:55:00,31.78,31.79,31.75,31.75,20300.0,23.3743,23.3816,23.3522,23.3522,20300.0
2013-10-04 15:00:00,31.76,31.76,31.73,31.74,23300.0,23.3596,23.3596,23.3375,23.3449,23300.0
2013-10-04 15:05:00,31.73,31.73,31.71,31.72,17300.0,23.3375,23.3375,23.3228,23.3302,17300.0
2013-10-04 15:10:00,31.72,31.74,31.71,31.73,41900.0,23.3302,23.3449,23.3228,23.3375,41900.0
2013-10-04 15:15:00,31.74,31.74,31.7,31.7,30400.0,23.3449,23.3449,23.3154,23.3154,30400.0
2013-10-04 15:20:00,31.7,31.71,31.69,31.69,11900.0,23.3154,23.3228,23.3081,23.3081,11900.0
2013-10-04 15:25:00,31.7,31.74,31.69,31.73,47100.0,23.3154,23.3449,23.3081,23.3375,47100.0
2013-10-04 15:30:00,31.73,31.73,31.69,31.71,49000.0,23.3375,23.3375,23.3081,23.3228,49000.0
2013-10-04 15:35:00,31.71,31.71,31.69,31.69,21400.0,23.3228,23.3228,23.3081,23.3081,21400.0
2013-10-04 15:40:00,31.7,31.7,31.68,31.68,29300.0,23.3154,23.3154,23.3007,23.3007,29300.0
2013-10-04 15:45:00,31.69,31.74,31.68,31.74,53800.0,23.3081,23.3449,23.3007,23.3449,53800.0
2013-10-04 15:50:00,31.74,31.74,31.68,31.69,105400.0,23.3449,23.3449,23.3007,23.3081,105400.0
2013-10-04 15:55:00,31.69,31.73,31.68,31.71,135000.0,23.3081,23.3375,23.3007,23.3228,135000.0
2013-10-07 09:30:00,31.62,31.7,31.57,31.67,111500.0,23.2566,23.3154,23.2198,23.2934,111500.0
2013-10-07 09:35:00,31.68,31.71,31.65,31.65,43300.0,23.3007,23.3228,23.2787,23.2787,43300.0
2013-10-07 09:40:00,31.64,31.67,31.6,31.62,20400.0,23.2713,23.2934,23.2419,23.2566,20400.0
2013-10-07 09:45:00,31.63,31.65,31.59,31.63,16600.0,23.264,23.2787,23.2345,23.264,16600.0
2013-10-07 09:50:00,31.62,31.65,31.57,31.58,16100.0,23.2566,23.2787,23.2198,23.2272,16100.0
2013-10-07 09:55:00,31.59,31.6,31.53,31.53,20700.0,23.2345,23.2419,23.1904,23.1904,20700.0
2013-10-07 10:00:00,31.53,31.62,31.51,31.62,65200.0,23.1904,23.2566,23.1757,23.2566,65200.0
2013-10-07 10:05:00,31.62,31.72,31.62,31.68,33900.0,23.2566,23.3302,23.2566,23.3007,33900.0
2013-10-07 10:10:00,31.67,31.71,31.65,31.71,24300.0,23.2934,23.3228,23.2787,23.3228,24300.0
2013-10-07 10:15:00,31.7,31.72,31.69,31.69,26700.0,23.3154,23.3302,23.3081,23.3081,26700.0
2013-10-07 10:20:00,31.69,31.72,31.68,31.72,18800.0,23.3081,23.3302,23.3007,23.3302,18800.0
2013-10-07 10:25:00,31.71,31.73,31.7,31.72,25000.0,23.3228,23.3375,23.3154,23.3302,25000.0
2013-10-07 10:30:00,31.71,31.74,31.71,31.72,35900.0,23.3228,23.3449,23.3228,23.3302,35900.0
2013-10-07 10:35:00,31.73,31.74,31.71,31.72,24100.0,23.3375,23.3449,23.3228,23.3302,24100.0
2013-10-07 10:40:00,31.73,31.74,31.69,31.71,54300.0,23.3375,23.3449,23.3081,23.3228,54300.0
2013-10-07 10:45:00,31.71,31.74,31.69,31.7,30800.0,23.3228,23.3449,23.3081,23.3154,30800.0
2013-10-07 10:50:00,31.7,31.71,31.69,31.69,13400.0,23.3154,23.3228,23.3081,23.3081,13400.0
2013-10-07 10:55:00,31.7,31.73,31.67,31.72,38300.0,23.3154,23.3375,23.2934,23.3302,38300.0
2013-10-07 11:00:00,31.72,31.72,31.68,31.7,36100.0,23.3302,23.3302,23.3007,23.3154,36100.0
2013-10-07 11:05:00,31.71,31.71,31.67,31.68,29700.0,23.3228,23.3228,23.2934,23.3007,29700.0
2013-10-07 11:10:00,31.69,31.74,31.69,31.71,39400.0,23.3081,23.3449,23.3081,23.3228,39400.0
2013-10-07 11:15:00,31.7,31.73,31.7,31.7,32800.0,23.3154,23.3375,23.3154,23.3154,32800.0
2013-10-07 11:20:00,31.7,31.74,31.69,31.73,44900.0,23.3154,23.3449,23.3081,23.3375,44900.0
2013-10-07 11:25:00,31.73,31.73,31.67,31.68,19200.0,23.3375,23.3375,23.2934,23.3007,19200.0
2013-10-07 11:30:00,31.67,31.71,31.67,31.69,29600.0,23.2934,23.3228,23.2934,23.3081,29600.0
2013-10-07 11:35:00,31.7,31.72,31.69,31.69,24800.0,23.3154,23.3302,23.3081,23.3081,24800.0
2013-10-07 11:40:00,31.69,31.7,31.67,31.68,20900.0,23.3081,23.3154,23.2934,23.3007,20900.0
2013-10-07 11:45:00,31.69,31.71,31.68,31.69,15700.0,23.3081,23.3228,23.3007,23.3081,15700.0
2013-10-07 11:50:00,31.7,31.72,31.68,31.69,27600.0,23.3154,23.3302,23.3007,23.3081,27600.0
2013-10-07 11:55:00,31.69,31.69,31.68,31.69,14700.0,23.3081,23.3081,23.3007,23.3081,14700.0
2013-10-07 12:00:00,31.69,31.69,31.65,31.68,30300.0,23.3081,23.3081,23.2787,23.3007,30300.0
2013-10-07 12:05:00,31.68,31.68,31.65,31.65,14400.0,23.3007,23.3007,23.2787,23.2787,14400.0
2013-10-07 12:10:00,31.65,31.67,31.64,31.64,13200.0,23.2787,23.2934,23.2713,23.2713,13200.0
2013-10-07 12:15:00,31.64,31.65,31.63,31.63,17800.0,23.2713,23.2787,23.264,23.264,17800.0
2013-10-07 12:20:00,31.63,31.64,31.62,31.63,21000.0,23.264,23.2713,23.2566,23.264,21000.0
2013-10-07 12:25:00,31.63,31.63,31.59,31.59,30400.0,23.264,23.264,23.2345,23.2345,30400.0
2013-10-07 12:30:00,31.59,31.6,31.55,31.57,44300.0,23.2345,23.2419,23.2051,23.2198,44300.0
2013-10-07 12:35:00,31.57,31.61,31.56,31.59,40000.0,23.2198,23.2493,23.2125,23.2345,40000.0
2013-10-07 12:40:00,31.58,31.61,31.57,31.6,48300.0,23.2272,23.2493,23.2198,23.2419,48300.0
2013-10-07 12:45:00,31.6,31.6,31.56,31.56,19400.0,23.2419,23.2419,23.2125,23.2125,19400.0
2013-10-07 12:50:00,31.57,31.57,31.55,31.55,10100.0,23.2198,23.2198,23.2051,23.2051,10100.0
2013-10-07 12:55:00,31.55,31.57,31.52,31.52,71700.0,23.2051,23.2198,23.1831,23.1831,71700.0
2013-10-07 13:00:00,31.53,31.57,31.53,31.57,19300.0,23.1904,23.2198,23.1904,23.2198,19300.0
2013-10-07 13:05:00,31.57,31.58,31.55,31.58,45000.0,23.2198,23.2272,23.2051,23.2272,45000.0
2013-10-07 13:10:00,31.58,31.63,31.57,31.63,29400.0,23.2272,23.264,23.2198,23.264,29400.0
2013-10-07 13:15:00,31.63,31.67,31.63,31.66,23800.0,23.264,23.2934,23.264,23.286,23800.0
2013-10-07 13:20:00,31.66,31.67,31.65,31.67,9600.0,23.286,23.2934,23.2787,23.2934,9600.0
2013-10-07 13:25:00,31.67,31.68,31.65,31.66,38600.0,23.2934,23.3007,23.2787,23.286,38600.0
2013-10-07 13:30:00,31.65,31.68,31.65,31.66,28100.0,23.2787,23.3007,23.2787,23.286,28100.0
2013-10-07 13:35:00,31.65,31.67,31.65,31.67,27200.0,23.2787,23.2934,23.2787,23.2934,27200.0
2013-10-07 13:40:00,31.66,31.68,31.66,31.68,22500.0,23.286,23.3007,23.286,23.3007,22500.0
2013-10-07 13:45:00,31.68,31.71,31.68,31.68,10500.0,23.3007,23.3228,23.3007,23.3007,10500.0
2013-10-07 13:50:00,31.68,31.68,31.66,31.67,5900.0,23.3007,23.3007,23.286,23.2934,5900.0
2013-10-07 13:55:00,31.67,31.71,31.67,31.71,15500.0,23.2934,23.3228,23.2934,23.3228,15500.0
2013-10-07 14:00:00,31.71,31.75,31.71,31.73,14000.0,23.3228,23.3522,23.3228,23.3375,14000.0
2013-10-07 14:05:00,31.73,31.74,31.71,31.72,15700.0,23.3375,23.3449,23.3228,23.3302,15700.0
2013-10-07 14:10:00,31.71,31.73,31.71,31.71,11300.0,23.3228,23.3375,23.3228,23.3228,11300.0
2013-10-07 14:15:00,31.71,31.72,31.7,31.72,13800.0,23.3228,23.3302,23.3154,23.3302,13800.0
2013-10-07 14:20:00,31.73,31.74,31.71,31.72,8600.0,23.3375,23.3449,23.3228,23.3302,8600.0
2013-10-07 14:25:00,31.71,31.74,31.7,31.74,17700.0,23.3228,23.3449,23.3154,23.3449,17700.0
2013-10-07 14:30:00,31.74,31.74,31.73,31.73,2700.0,23.3449,23.3449,23.3375,23.3375,2700.0
2013-10-07 14:35:00,31.74,31.75,31.73,31.73,16000.0,23.3449,23.3522,23.3375,23.3375,16000.0
2013-10-07 14:40:00,31.73,31.74,31.69,31.7,14900.0,23.3375,23.3449,23.3081,23.3154,14900.0
2013-10-07 14:45:00,31.7,31.74,31.7,31.72,25800.0,23.3154,23.3449,23.3154,23.3302,25800.0
2013-10-07 14:50:00,31.72,31.73,31.71,31.73,13800.0,23.3302,23.3375,23.3228,23.3375,13800.0
2013-10-07 14:55:00,31.73,31.75,31.73,31.74,12500.0,23.3375,23.3522,23.3375,23.3449,12500.0
2013-10-07 15:00:00,31.75,31.76,31.73,31.76,33300.0,23.3522,23.3596,23.3375,23.3596,33300.0
2013-10-07 15:05:00,31.76,31.76,31.73,31.74,25600.0,23.3596,23.3596,23.3375,23.3449,25600.0
2013-10-07 15:10:00,31.73,31.75,31.73,31.74,28600.0,23.3375,23.3522,23.3375,23.3449,28600.0
2013-10-07 15:15:00,31.74,31.76,31.74,31.75,19800.0,23.3449,23.3596,23.3449,23.3522,19800.0
2013-10-07 15:20:00,31.74,31.75,31.73,31.75,47200.0,23.3449,23.3522,23.3375,23.3522,47200.0
2013-10-07 15:25:00,31.74,31.76,31.74,31.76,26200.0,23.3449,23.3596,23.3449,23.3596,26200.0
2013-10-07 15:30:00,31.75,31.76,31.74,31.75,43300.0,23.3522,23.3596,23.3449,23.3522,43300.0
2013-10-07 15:35:00,31.75,31.75,31.71,31.71,73600.0,23.3522,23.3522,23.3228,23.3228,73600.0
2013-10-07 15:40:00,31.71,31.74,31.69,31.73,26900.0,23.3228,23.3449,23.3081,23.3375,26900.0
2013-10-07 15:45:00,31.72,31.72,31.67,31.67,52700.0,23.3302,23.3302,23.2934,23.2934,52700.0
2013-10-07 15:50:00,31.67,31.67,31.64,31.64,45400.0,23.2934,23.2934,23.2713,23.2713,45400.0
2013-10-07 15:55:00,31.64,31.68,31.64,31.65,164200.0,23.2713,23.3007,23.2713,23.2787,164200.0
2013-10-08 09:30:00,31.77,31.77,31.5,31.52,84800.0,23.3669,23.3669,23.1683,23.1831,84800.0
2013-10-08 09:35:00,31.52,31.58,31.51,31.55,40000.0,23.1831,23.2272,23.1757,23.2051,40000.0
2013-10-08 09:40:00,31.56,31.56,31.46,31.49,59000.0,23.2125,23.2125,23.1389,23.161,59000.0
2013-10-08 09:45:00,31.48,31.51,31.45,31.49,38700.0,23.1536,23.1757,23.1316,23.161,38700.0
2013-10-08 09:50:00,31.49,31.49,31.41,31.43,67400.0,23.161,23.161,23.1021,23.1169,67400.0
2013-10-08 09:55:00,31.43,31.45,31.4,31.44,38200.0,23.1169,23.1316,23.0948,23.1242,38200.0
2013-10-08 10:00:00,31.44,31.48,31.41,31.48,33900.0,23.1242,23.1536,23.1021,23.1536,33900.0
2013-10-08 10:05:00,31.49,31.5,31.46,31.46,28800.0,23.161,23.1683,23.1389,23.1389,28800.0
2013-10-08 10:10:00,31.46,31.5,31.43,31.46,63000.0,23.1389,23.1683,23.1169,23.1389,63000.0
2013-10-08 10:15:00,31.47,31.49,31.46,31.48,17100.0,23.1463,23.161,23.1389,23.1536,17100.0
2013-10-08 10:20:00,31.48,31.5,31.47,31.5,13600.0,23.1536,23.1683,23.1463,23.1683,13600.0
2013-10-08 10:25:00,31.5,31.55,31.49,31.54,16600.0,23.1683,23.2051,23.161,23.1978,16600.0
2013-10-08 10:30:00,31.53,31.56,31.52,31.56,25400.0,23.1904,23.2125,23.1831,23.2125,25400.0
2013-10-08 10:35:00,31.56,31.6,31.53,31.59,19100.0,23.2125,23.2419,23.1904,23.2345,19100.0
2013-10-08 10:40:00,31.59,31.63,31.58,31.62,18500.0,23.2345,23.264,23.2272,23.2566,18500.0
2013-10-08 10:45:00,31.61,31.63,31.56,31.57,29300.0,23.2493,23.264,23.2125,23.2198,29300.0
2013-10-08 10:50:00,31.56,31.56,31.53,31.54,20300.0,23.2125,23.2125,23.1904,23.1978,20300.0
2013-10-08 10:55:00,31.54,31.57,31.54,31.56,16600.0,23.1978,23.2198,23.1978,23.2125,16600.0
2013-10-08 11:00:00,31.55,31.55,31.51,31.51,20500.0,23.2051,23.2051,23.1757,23.1757,20500.0
2013-10-08 11:05:00,31.52,31.56,31.52,31.56,20900.0,23.1831,23.2125,23.1831,23.2125,20900.0
2013-10-08 11:10:00,31.55,31.57,31.52,31.55,23200.0,23.2051,23.2198,23.1831,23.2051,23200.0
2013-10-08 11:15:00,31.55,31.55,31.5,31.52,36200.0,23.2051,23.2051,23.1683,23.1831,36200.0
2013-10-08 11:20:00,31.52,31.57,31.52,31.55,21900.0,23.1831,23.2198,23.1831,23.2051,21900.0
2013-10-08 11:25:00,31.55,31.56,31.53,31.55,12200.0,23.2051,23.2125,23.1904,23.2051,12200.0
2013-10-08 11:30:00,31.54,31.57,31.52,31.52,37800.0,23.1978,23.2198,23.1831,23.1831,37800.0
2013-10-08 11:35:00,31.53,31.55,31.53,31.54,31500.0,23.1904,23.2051,23.1904,23.1978,31500.0
2013-10-08 11:40:00,31.54,31.54,31.5,31.5,21700.0,23.1978,23.1978,23.1683,23.1683,21700.0
2013-10-08 11:45:00,31.51,31.51,31.48,31.48,18300.0,23.1757,23.1757,23.1536,23.1536,18300.0
2013-10-08 11:50:00,31.49,31.51,31.48,31.48,26900.0,23.161,23.1757,23.1536,23.1536,26900.0
2013-10-08 11:55:00,31.49,31.52,31.49,31.52,21400.0,23.161,23.1831,23.161,23.1831,21400.0
2013-10-08 12:00:00,31.53,31.53,31.48,31.5,26300.0,23.1904,23.1904,23.1536,23.1683,26300.0
2013-10-08 12:05:00,31.5,31.52,31.48,31.52,17200.0,23.1683,23.1831,23.1536,23.1831,17200.0
2013-10-08 12:10:00,31.51,31.51,31.49,31.49,12900.0,23.1757,23.1757,23.161,23.161,12900.0
2013-10-08 12:15:00,31.5,31.52,31.49,31.5,17200.0,23.1683,23.1831,23.161,23.1683,17200.0
2013-10-08 12:20:00,31.5,31.53,31.5,31.52,16500.0,23.1683,23.1904,23.1683,23.1831,16500.0
2013-10-08 12:25:00,31.51,31.53,31.5,31.52,15400.0,23.1757,23.1904,23.1683,23.1831,15400.0
2013-10-08 12:30:00,31.52,31.52,31.48,31.48,27500.0,23.1831,23.1831,23.1536,23.1536,27500.0
2013-10-08 12:35:00,31.49,31.52,31.47,31.51,13900.0,23.161,23.1831,23.1463,23.1757,13900.0
2013-10-08 12:40:00,31.51,31.51,31.47,31.5,23700.0,23.1757,23.1757,23.1463,23.1683,23700.0
2013-10-08 12:45:00,31.5,31.53,31.5,31.5,8000.0,23.1683,23.1904,23.1683,23.1683,8000.0
2013-10-08 12:50:00,31.5,31.51,31.47,31.47,15700.0,23.1683,23.1757,23.1463,23.1463,15700.0
2013-10-08 12:55:00,31.47,31.5,31.47,31.49,5500.0,23.1463,23.1683,23.1463,23.161,5500.0
2013-10-08 13:00:00,31.49,31.51,31.47,31.48,22700.0,23.161,23.1757,23.1463,23.1536,22700.0
2013-10-08 13:05:00,31.49,31.49,31.46,31.46,6600.0,23.161,23.161,23.1389,23.1389,6600.0
2013-10-08 13:10:00,31.46,31.47,31.45,31.46,14700.0,23.1389,23.1463,23.1316,23.1389,14700.0
2013-10-08 13:15:00,31.45,31.46,31.45,31.45,16300.0,23.1316,23.1389,23.1316,23.1316,16300.0
2013-10-08 13:20:00,31.45,31.45,31.44,31.45,10100.0,23.1316,23.1316,23.1242,23.1316,10100.0
2013-10-08 13:25:00,31.45,31.47,31.44,31.47,27300.0,23.1316,23.1463,23.1242,23.1463,27300.0
2013-10-08 13:30:00,31.48,31.48,31.45,31.46,10500.0,23.1536,23.1536,23.1316,23.1389,10500.0
2013-10-08 13:35:00,31.46,31.46,31.44,31.46,16300.0,23.1389,23.1389,23.1242,23.1389,16300.0
2013-10-08 13:40:00,31.46,31.46,31.44,31.46,11500.0,23.1389,23.1389,23.1242,23.1389,11500.0
2013-10-08 13:45:00,31.46,31.46,31.43,31.43,19500.0,23.1389,23.1389,23.1169,23.1169,19500.0
2013-10-08 13:50:00,31.43,31.45,31.43,31.44,10300.0,23.1169,23.1316,23.1169,23.1242,10300.0
2013-10-08 13:55:00,31.44,31.47,31.43,31.43,21000.0,23.1242,23.1463,23.1169,23.1169,21000.0
2013-10-08 14:00:00,31.44,31.44,31.4,31.41,23400.0,23.1242,23.1242,23.0948,23.1021,23400.0
2013-10-08 14:05:00,31.41,31.42,31.37,31.37,48800.0,23.1021,23.1095,23.0727,23.0727,48800.0
2013-10-08 14:10:00,31.37,31.38,31.33,31.33,43700.0,23.0727,23.0801,23.0433,23.0433,43700.0
2013-10-08 14:15:00,31.33,31.35,31.32,31.32,42400.0,23.0433,23.058,23.036,23.036,42400.0
2013-10-08 14:20:00,31.32,31.36,31.31,31.33,53300.0,23.036,23.0654,23.0286,23.0433,53300.0
2013-10-08 14:25:00,31.33,31.36,31.31,31.31,42700.0,23.0433,23.0654,23.0286,23.0286,42700.0
2013-10-08 14:30:00,31.32,31.33,31.3,31.3,32300.0,23.036,23.0433,23.0212,23.0212,32300.0
2013-10-08 14:35:00,31.3,31.31,31.29,31.31,16800.0,23.0212,23.0286,23.0139,23.0286,16800.0
2013-10-08 14:40:00,31.31,31.31,31.28,31.3,21000.0,23.0286,23.0286,23.0065,23.0212,21000.0
2013-10-08 14:45:00,31.3,31.3,31.27,31.27,25800.0,23.0212,23.0212,22.9992,22.9992,25800.0
2013-10-08 14:50:00,31.28,31.29,31.26,31.27,24200.0,23.0065,23.0139,22.9918,22.9992,24200.0
2013-10-08 14:55:00,31.26,31.29,31.25,31.29,63600.0,22.9918,23.0139,22.9845,23.0139,63600.0
2013-10-08 15:00:00,31.29,31.29,31.26,31.27,22500.0,23.0139,23.0139,22.9918,22.9992,22500.0
2013-10-08 15:05:00,31.27,31.27,31.24,31.24,43500.0,22.9992,22.9992,22.9771,22.9771,43500.0
2013-10-08 15:10:00,31.24,31.24,31.21,31.22,37200.0,22.9771,22.9771,22.955,22.9624,37200.0
2013-10-08 15:15:00,31.21,31.25,31.21,31.25,65400.0,22.955,22.9845,22.955,22.9845,65400.0
2013-10-08 15:20:00,31.25,31.27,31.24,31.27,55300.0,22.9845,22.9992,22.9771,22.9992,55300.0
2013-10-08 15:25:00,31.27,31.3,31.27,31.27,63000.0,22.9992,23.0212,22.9992,22.9992,63000.0
2013-10-08 15:30:00,31.27,31.28,31.23,31.25,59600.0,22.9992,23.0065,22.9698,22.9845,59600.0
2013-10-08 15:35:00,31.24,31.25,31.21,31.23,78100.0,22.9771,22.9845,22.955,22.9698,78100.0
2013-10-08 15:40:00,31.23,31.23,31.21,31.21,40200.0,22.9698,22.9698,22.955,22.955,40200.0
2013-10-08 15:45:00,31.22,31.22,31.19,31.19,44400.0,22.9624,22.9624,22.9403,22.9403,44400.0
2013-10-08 15:50:00,31.19,31.21,31.18,31.18,114700.0,22.9403,22.955,22.933,22.933,114700.0
2013-10-08 15:55:00,31.18,31.19,31.13,31.14,187800.0,22.933,22.9403,22.8962,22.9036,187800.0
2013-10-09 09:30:00,31.17,31.26,31.16,31.16,58100.0,22.9256,22.9918,22.9183,22.9183,58100.0
2013-10-09 09:35:00,31.16,31.29,31.13,31.25,53700.0,22.9183,23.0139,22.8962,22.9845,53700.0
2013-10-09 09:40:00,31.25,31.3,31.22,31.26,28600.0,22.9845,23.0212,22.9624,22.9918,28600.0
2013-10-09 09:45:00,31.25,31.27,31.22,31.23,15900.0,22.9845,22.9992,22.9624,22.9698,15900.0
2013-10-09 09:50:00,31.23,31.28,31.18,31.27,18300.0,22.9698,23.0065,22.933,22.9992,18300.0
2013-10-09 09:55:00,31.27,31.32,31.26,31.28,18700.0,22.9992,23.036,22.9918,23.0065,18700.0
2013-10-09 10:00:00,31.28,31.31,31.25,31.29,19300.0,23.0065,23.0286,22.9845,23.0139,19300.0
2013-10-09 10:05:00,31.29,31.34,31.25,31.33,30700.0,23.0139,23.0507,22.9845,23.0433,30700.0
2013-10-09 10:10:00,31.33,31.4,31.32,31.39,34500.0,23.0433,23.0948,23.036,23.0874,34500.0
2013-10-09 10:15:00,31.4,31.46,31.4,31.46,20800.0,23.0948,23.1389,23.0948,23.1389,20800.0
2013-10-09 10:20:00,31.47,31.52,31.44,31.5,36200.0,23.1463,23.1831,23.1242,23.1683,36200.0
2013-10-09 10:25:00,31.51,31.53,31.45,31.5,73100.0,23.1757,23.1904,23.1316,23.1683,73100.0
2013-10-09 10:30:00,31.51,31.55,31.51,31.53,53300.0,23.1757,23.2051,23.1757,23.1904,53300.0
2013-10-09 10:35:00,31.54,31.56,31.53,31.56,24300.0,23.1978,23.2125,23.1904,23.2125,24300.0
2013-10-09 10:40:00,31.56,31.61,31.55,31.59,45500.0,23.2125,23.2493,23.2051,23.2345,45500.0
2013-10-09 10:45:00,31.58,31.59,31.55,31.57,64300.0,23.2272,23.2345,23.2051,23.2198,64300.0
2013-10-09 10:50:00,31.57,31.59,31.52,31.57,117700.0,23.2198,23.2345,23.1831,23.2198,117700.0
2013-10-09 10:55:00,31.57,31.57,31.54,31.55,31700.0,23.2198,23.2198,23.1978,23.2051,31700.0
2013-10-09 11:00:00,31.54,31.55,31.52,31.52,41000.0,23.1978,23.2051,23.1831,23.1831,41000.0
2013-10-09 11:05:00,31.52,31.58,31.52,31.58,93600.0,23.1831,23.2272,23.1831,23.2272,93600.0
2013-10-09 11:10:00,31.57,31.58,31.56,31.58,48700.0,23.2198,23.2272,23.2125,23.2272,48700.0
2013-10-09 11:15:00,31.58,31.62,31.57,31.61,49100.0,23.2272,23.2566,23.2198,23.2493,49100.0
2013-10-09 11:20:00,31.61,31.62,31.58,31.62,149400.0,23.2493,23.2566,23.2272,23.2566,149400.0
2013-10-09 11:25:00,31.62,31.69,31.62,31.69,118100.0,23.2566,23.3081,23.2566,23.3081,118100.0
2013-10-09 11:30:00,31.68,31.72,31.68,31.68,88900.0,23.3007,23.3302,23.3007,23.3007,88900.0
2013-10-09 11:35:00,31.68,31.72,31.66,31.72,45000.0,23.3007,23.3302,23.286,23.3302,45000.0
2013-10-09 11:40:00,31.71,31.75,31.71,31.75,22200.0,23.3228,23.3522,23.3228,23.3522,22200.0
2013-10-09 11:45:00,31.75,31.79,31.74,31.78,61500.0,23.3522,23.3816,23.3449,23.3743,61500.0
2013-10-09 11:50:00,31.78,31.79,31.75,31.77,59300.0,23.3743,23.3816,23.3522,23.3669,59300.0
2013-10-09 11:55:00,31.78,31.8,31.75,31.75,43000.0,23.3743,23.389,23.3522,23.3522,43000.0
2013-10-09 12:00:00,31.76,31.77,31.74,31.75,25300.0,23.3596,23.3669,23.3449,23.3522,25300.0
2013-10-09 12:05:00,31.75,31.75,31.73,31.74,19500.0,23.3522,23.3522,23.3375,23.3449,19500.0
2013-10-09 12:10:00,31.74,31.74,31.69,31.69,38900.0,23.3449,23.3449,23.3081,23.3081,38900.0
2013-10-09 12:15:00,31.7,31.73,31.7,31.71,29400.0,23.3154,23.3375,23.3154,23.3228,29400.0
2013-10-09 12:20:00,31.71,31.71,31.69,31.7,18100.0,23.3228,23.3228,23.3081,23.3154,18100.0
2013-10-09 12:25:00,31.7,31.7,31.66,31.66,23200.0,23.3154,23.3154,23.286,23.286,23200.0
2013-10-09 12:30:00,31.67,31.67,31.65,31.67,40700.0,23.2934,23.2934,23.2787,23.2934,40700.0
2013-10-09 12:35:00,31.67,31.67,31.61,31.61,33300.0,23.2934,23.2934,23.2493,23.2493,33300.0
2013-10-09 12:40:00,31.61,31.62,31.57,31.58,17400.0,23.2493,23.2566,23.2198,23.2272,17400.0
2013-10-09 12:45:00,31.58,31.58,31.55,31.55,18700.0,23.2272,23.2272,23.2051,23.2051,18700.0
2013-10-09 12:50:00,31.56,31.56,31.54,31.56,20400.0,23.2125,23.2125,23.1978,23.2125,20400.0
2013-10-09 12:55:00,31.57,31.58,31.56,31.57,19700.0,23.2198,23.2272,23.2125,23.2198,19700.0
2013-10-09 13:00:00,31.57,31.59,31.56,31.57,32600.0,23.2198,23.2345,23.2125,23.2198,32600.0
2013-10-09 13:05:00,31.58,31.59,31.57,31.58,17200.0,23.2272,23.2345,23.2198,23.2272,17200.0
2013-10-09 13:10:00,31.59,31.62,31.57,31.61,33400.0,23.2345,23.2566,23.2198,23.2493,33400.0
2013-10-09 13:15:00,31.61,31.66,31.61,31.65,32800.0,23.2493,23.286,23.2493,23.2787,32800.0
2013-10-09 13:20:00,31.65,31.68,31.64,31.66,22400.0,23.2787,23.3007,23.2713,23.286,22400.0
2013-10-09 13:25:00,31.66,31.66,31.63,31.63,38200.0,23.286,23.286,23.264,23.264,38200.0
2013-10-09 13:30:00,31.64,31.66,31.63,31.64,20400.0,23.2713,23.286,23.264,23.2713,20400.0
2013-10-09 13:35:00,31.64,31.64,31.61,31.62,8800.0,23.2713,23.2713,23.2493,23.2566,8800.0
2013-10-09 13:40:00,31.61,31.62,31.59,31.6,31900.0,23.2493,23.2566,23.2345,23.2419,31900.0
2013-10-09 13:45:00,31.6,31.62,31.6,31.6,24700.0,23.2419,23.2566,23.2419,23.2419,24700.0
2013-10-09 13:50:00,31.61,31.65,31.6,31.65,19400.0,23.2493,23.2787,23.2419,23.2787,19400.0
2013-10-09 13:55:00,31.65,31.66,31.65,31.66,11700.0,23.2787,23.286,23.2787,23.286,11700.0
2013-10-09 14:00:00,31.66,31.71,31.63,31.69,49600.0,23.286,23.3228,23.264,23.3081,49600.0
2013-10-09 14:05:00,31.68,31.71,31.67,31.69,14500.0,23.3007,23.3228,23.2934,23.3081,14500.0
2013-10-09 14:10:00,31.7,31.7,31.66,31.67,14300.0,23.3154,23.3154,23.286,23.2934,14300.0
2013-10-09 14:15:00,31.67,31.68,31.64,31.66,12600.0,23.2934,23.3007,23.2713,23.286,12600.0
2013-10-09 14:20:00,31.65,31.71,31.65,31.67,52000.0,23.2787,23.3228,23.2787,23.2934,52000.0
2013-10-09 14:25:00,31.68,31.69,31.65,31.68,14400.0,23.3007,23.3081,23.2787,23.3007,14400.0
2013-10-09 14:30:00,31.68,31.7,31.67,31.68,44400.0,23.3007,23.3154,23.2934,23.3007,44400.0
2013-10-09 14:35:00,31.67,31.68,31.62,31.62,48400.0,23.2934,23.3007,23.2566,23.2566,48400.0
2013-10-09 14:40:00,31.62,31.64,31.6,31.63,30400.0,23.2566,23.2713,23.2419,23.264,30400.0
2013-10-09 14:45:00,31.64,31.68,31.63,31.68,31100.0,23.2713,23.3007,23.264,23.3007,31100.0
2013-10-09 14:50:00,31.68,31.7,31.66,31.68,20900.0,23.3007,23.3154,23.286,23.3007,20900.0
2013-10-09 14:55:00,31.68,31.71,31.67,31.7,26600.0,23.3007,23.3228,23.2934,23.3154,26600.0
2013-10-09 15:00:00,31.7,31.7,31.67,31.68,32000.0,23.3154,23.3154,23.2934,23.3007,32000.0
2013-10-09 15:05:00,31.68,31.68,31.64,31.67,41700.0,23.3007,23.3007,23.2713,23.2934,41700.0
2013-10-09 15:10:00,31.68,31.68,31.65,31.67,31600.0,23.3007,23.3007,23.2787,23.2934,31600.0
2013-10-09 15:15:00,31.67,31.68,31.65,31.66,37800.0,23.2934,23.3007,23.2787,23.286,37800.0
2013-10-09 15:20:00,31.66,31.67,31.63,31.64,38600.0,23.286,23.2934,23.264,23.2713,38600.0
2013-10-09 15:25:00,31.64,31.66,31.63,31.66,39400.0,23.2713,23.286,23.264,23.286,39400.0
2013-10-09 15:30:00,31.66,31.69,31.64,31.65,32800.0,23.286,23.3081,23.2713,23.2787,32800.0
2013-10-09 15:35:00,31.65,31.67,31.6,31.6,47600.0,23.2787,23.2934,23.2419,23.2419,47600.0
2013-10-09 15:40:00,31.6,31.7,31.6,31.7,302600.0,23.2419,23.3154,23.2419,23.3154,302600.0
2013-10-09 15:45:00,31.69,31.69,31.62,31.65,121100.0,23.3081,23.3081,23.2566,23.2787,121100.0
2013-10-09 15:50:00,31.65,31.7,31.63,31.69,206900.0,23.2787,23.3154,23.264,23.3081,206900.0
2013-10-09 15:55:00,31.7,31.7,31.66,31.67,160100.0,23.3154,23.3154,23.286,23.2934,160100.0
2013-10-10 09:30:00,31.91,31.94,31.85,31.92,60600.0,23.4699,23.492,23.4258,23.4773,60600.0
2013-10-10 09:35:00,31.93,32.11,31.93,32.11,68800.0,23.4846,23.617,23.4846,23.617,68800.0
2013-10-10 09:40:00,32.11,32.11,32.0,32.02,18000.0,23.617,23.617,23.5361,23.5508,18000.0
2013-10-10 09:45:00,32.02,32.03,32.01,32.03,34300.0,23.5508,23.5582,23.5435,23.5582,34300.0
2013-10-10 09:50:00,32.02,32.05,31.94,32.05,83700.0,23.5508,23.5729,23.492,23.5729,83700.0
2013-10-10 09:55:00,32.04,32.06,32.01,32.06,25300.0,23.5655,23.5802,23.5435,23.5802,25300.0
2013-10-10 10:00:00,32.06,32.11,32.05,32.09,102300.0,23.5802,23.617,23.5729,23.6023,102300.0
2013-10-10 10:05:00,32.09,32.09,32.05,32.07,68700.0,23.6023,23.6023,23.5729,23.5876,68700.0
2013-10-10 10:10:00,32.06,32.1,32.05,32.08,101800.0,23.5802,23.6096,23.5729,23.5949,101800.0
2013-10-10 10:15:00,32.07,32.07,32.05,32.07,17500.0,23.5876,23.5876,23.5729,23.5876,17500.0
2013-10-10 10:20:00,32.08,32.11,32.07,32.09,14100.0,23.5949,23.617,23.5876,23.6023,14100.0
2013-10-10 10:25:00,32.09,32.12,32.09,32.11,12900.0,23.6023,23.6244,23.6023,23.617,12900.0
2013-10-10 10:30:00,32.11,32.12,32.05,32.11,19800.0,23.617,23.6244,23.5729,23.617,19800.0
2013-10-10 10:35:00,32.11,32.15,32.11,32.14,17000.0,23.617,23.6464,23.617,23.6391,17000.0
2013-10-10 10:40:00,32.14,32.18,32.13,32.16,22300.0,23.6391,23.6685,23.6317,23.6538,22300.0
2013-10-10 10:45:00,32.17,32.19,32.15,32.15,28500.0,23.6611,23.6758,23.6464,23.6464,28500.0
2013-10-10 10:50:00,32.15,32.16,32.09,32.1,49100.0,23.6464,23.6538,23.6023,23.6096,49100.0
2013-10-10 10:55:00,32.1,32.11,32.09,32.09,33100.0,23.6096,23.617,23.6023,23.6023,33100.0
2013-10-10 11:00:00,32.09,32.09,32.01,32.04,19400.0,23.6023,23.6023,23.5435,23.5655,19400.0
2013-10-10 11:05:00,32.04,32.06,32.02,32.04,17700.0,23.5655,23.5802,23.5508,23.5655,17700.0
2013-10-10 11:10:00,32.05,32.05,32.0,32.01,19900.0,23.5729,23.5729,23.5361,23.5435,19900.0
2013-10-10 11:15:00,32.0,32.03,31.99,32.02,31300.0,23.5361,23.5582,23.5287,23.5508,31300.0
2013-10-10 11:20:00,32.03,32.07,32.02,32.05,24700.0,23.5582,23.5876,23.5508,23.5729,24700.0
2013-10-10 11:25:00,32.04,32.11,32.04,32.11,24700.0,23.5655,23.617,23.5655,23.617,24700.0
2013-10-10 11:30:00,32.1,32.16,32.09,32.16,22100.0,23.6096,23.6538,23.6023,23.6538,22100.0
2013-10-10 11:35:00,32.16,32.19,32.15,32.16,27900.0,23.6538,23.6758,23.6464,23.6538,27900.0
2013-10-10 11:40:00,32.16,32.18,32.14,32.16,22300.0,23.6538,23.6685,23.6391,23.6538,22300.0
2013-10-10 11:45:00,32.15,32.2,32.14,32.17,17400.0,23.6464,23.6832,23.6391,23.6611,17400.0
2013-10-10 11:50:00,32.16,32.17,32.15,32.17,9400.0,23.6538,23.6611,23.6464,23.6611,9400.0
2013-10-10 11:55:00,32.17,32.18,32.15,32.18,35800.0,23.6611,23.6685,23.6464,23.6685,35800.0
2013-10-10 12:00:00,32.18,32.18,32.15,32.18,27400.0,23.6685,23.6685,23.6464,23.6685,27400.0
2013-10-10 12:05:00,32.18,32.2,32.17,32.19,41300.0,23.6685,23.6832,23.6611,23.6758,41300.0
2013-10-10 12:10:00,32.2,32.2,32.18,32.2,20500.0,23.6832,23.6832,23.6685,23.6832,20500.0
2013-10-10 12:15:00,32.2,32.2,32.18,32.2,33300.0,23.6832,23.6832,23.6685,23.6832,33300.0
2013-10-10 12:20:00,32.2,32.2,32.15,32.16,23500.0,23.6832,23.6832,23.6464,23.6538,23500.0
2013-10-10 12:25:00,32.16,32.16,32.15,32.16,1700.0,23.6538,23.6538,23.6464,23.6538,1700.0
2013-10-10 12:30:00,32.16,32.18,32.15,32.18,10800.0,23.6538,23.6685,23.6464,23.6685,10800.0
2013-10-10 12:35:00,32.18,32.2,32.18,32.19,32200.0,23.6685,23.6832,23.6685,23.6758,32200.0
2013-10-10 12:40:00,32.2,32.21,32.19,32.21,28400.0,23.6832,23.6906,23.6758,23.6906,28400.0
2013-10-10 12:45:00,32.2,32.24,32.2,32.22,34900.0,23.6832,23.7126,23.6832,23.6979,34900.0
2013-10-10 12:50:00,32.23,32.23,32.21,32.21,11100.0,23.7053,23.7053,23.6906,23.6906,11100.0
2013-10-10 12:55:00,32.21,32.22,32.2,32.2,24700.0,23.6906,23.6979,23.6832,23.6832,24700.0
2013-10-10 13:00:00,32.2,32.2,32.17,32.17,25200.0,23.6832,23.6832,23.6611,23.6611,25200.0
2013-10-10 13:05:00,32.17,32.17,32.15,32.16,25300.0,23.6611,23.6611,23.6464,23.6538,25300.0
2013-10-10 13:10:00,32.17,32.21,32.16,32.2,25500.0,23.6611,23.6906,23.6538,23.6832,25500.0
2013-10-10 13:15:00,32.19,32.2,32.18,32.19,21000.0,23.6758,23.6832,23.6685,23.6758,21000.0
2013-10-10 13:20:00,32.19,32.19,32.17,32.18,21600.0,23.6758,23.6758,23.6611,23.6685,21600.0
2013-10-10 13:25:00,32.18,32.18,32.17,32.17,8200.0,23.6685,23.6685,23.6611,23.6611,8200.0
2013-10-10 13:30:00,32.17,32.19,32.16,32.19,14900.0,23.6611,23.6758,23.6538,23.6758,14900.0
2013-10-10 13:35:00,32.18,32.19,32.17,32.18,15100.0,23.6685,23.6758,23.6611,23.6685,15100.0
2013-10-10 13:40:00,32.18,32.18,32.16,32.16,14300.0,23.6685,23.6685,23.6538,23.6538,14300.0
2013-10-10 13:45:00,32.16,32.19,32.16,32.18,21000.0,23.6538,23.6758,23.6538,23.6685,21000.0
2013-10-10 13:50:00,32.18,32.18,32.15,32.16,20600.0,23.6685,23.6685,23.6464,23.6538,20600.0
2013-10-10 13:55:00,32.17,32.18,32.16,32.17,14700.0,23.6611,23.6685,23.6538,23.6611,14700.0
2013-10-10 14:00:00,32.18,32.18,32.17,32.17,13900.0,23.6685,23.6685,23.6611,23.6611,13900.0
2013-10-10 14:05:00,32.18,32.18,32.15,32.16,21000.0,23.6685,23.6685,23.6464,23.6538,21000.0
2013-10-10 14:10:00,32.15,32.16,32.14,32.16,25100.0,23.6464,23.6538,23.6391,23.6538,25100.0
2013-10-10 14:15:00,32.16,32.16,32.13,32.13,40100.0,23.6538,23.6538,23.6317,23.6317,40100.0
2013-10-10 14:20:00,32.14,32.16,32.14,32.15,46300.0,23.6391,23.6538,23.6391,23.6464,46300.0
2013-10-10 14:25:00,32.15,32.17,32.14,32.15,64200.0,23.6464,23.6611,23.6391,23.6464,64200.0
2013-10-10 14:30:00,32.16,32.18,32.15,32.18,46900.0,23.6538,23.6685,23.6464,23.6685,46900.0
2013-10-10 14:35:00,32.18,32.2,32.18,32.19,19000.0,23.6685,23.6832,23.6685,23.6758,19000.0
2013-10-10 14:40:00,32.19,32.2,32.19,32.2,14800.0,23.6758,23.6832,23.6758,23.6832,14800.0
2013-10-10 14:45:00,32.2,32.22,32.19,32.21,76300.0,23.6832,23.6979,23.6758,23.6906,76300.0
2013-10-10 14:50:00,32.22,32.25,32.2,32.24,72700.0,23.6979,23.72,23.6832,23.7126,72700.0
2013-10-10 14:55:00,32.23,32.26,32.23,32.25,45600.0,23.7053,23.7273,23.7053,23.72,45600.0
2013-10-10 15:00:00,32.26,32.33,32.24,32.31,123100.0,23.7273,23.7788,23.7126,23.7641,123100.0
2013-10-10 15:05:00,32.31,32.36,32.31,32.32,215400.0,23.7641,23.8009,23.7641,23.7715,215400.0
2013-10-10 15:10:00,32.32,32.43,32.32,32.42,136000.0,23.7715,23.8524,23.7715,23.845,136000.0
2013-10-10 15:15:00,32.42,32.43,32.35,32.38,51500.0,23.845,23.8524,23.7935,23.8156,51500.0
2013-10-10 15:20:00,32.37,32.39,32.34,32.38,41700.0,23.8082,23.8229,23.7862,23.8156,41700.0
2013-10-10 15:25:00,32.38,32.39,32.36,32.36,33100.0,23.8156,23.8229,23.8009,23.8009,33100.0
2013-10-10 15:30:00,32.37,32.37,32.33,32.34,60700.0,23.8082,23.8082,23.7788,23.7862,60700.0
2013-10-10 15:35:00,32.34,32.36,32.33,32.33,41300.0,23.7862,23.8009,23.7788,23.7788,41300.0
2013-10-10 15:40:00,32.34,32.37,32.33,32.34,60500.0,23.7862,23.8082,23.7788,23.7862,60500.0
2013-10-10 15:45:00,32.34,32.37,32.29,32.3,113900.0,23.7862,23.8082,23.7494,23.7567,113900.0
2013-10-10 15:50:00,32.3,32.37,32.29,32.35,357600.0,23.7567,23.8082,23.7494,23.7935,357600.0
2013-10-10 15:55:00,32.36,32.37,32.3,32.33,756600.0,23.8009,23.8082,23.7567,23.7788,756600.0
2013-10-11 09:30:00,32.12,32.2,31.99,32.05,85900.0,23.6244,23.6832,23.5287,23.5729,85900.0
2013-10-11 09:35:00,32.06,32.11,32.05,32.07,29000.0,23.5802,23.617,23.5729,23.5876,29000.0
2013-10-11 09:40:00,32.08,32.09,31.99,31.99,20300.0,23.5949,23.6023,23.5287,23.5287,20300.0
2013-10-11 09:45:00,31.98,32.0,31.96,31.99,38000.0,23.5214,23.5361,23.5067,23.5287,38000.0
2013-10-11 09:50:00,31.99,32.04,31.98,31.98,40700.0,23.5287,23.5655,23.5214,23.5214,40700.0
2013-10-11 09:55:00,31.98,32.05,31.98,32.05,48200.0,23.5214,23.5729,23.5214,23.5729,48200.0
2013-10-11 10:00:00,32.04,32.07,32.04,32.04,24400.0,23.5655,23.5876,23.5655,23.5655,24400.0
2013-10-11 10:05:00,32.05,32.12,32.05,32.07,19900.0,23.5729,23.6244,23.5729,23.5876,19900.0
2013-10-11 10:10:00,32.08,32.09,32.07,32.09,29100.0,23.5949,23.6023,23.5876,23.6023,29100.0
2013-10-11 10:15:00,32.09,32.09,32.06,32.06,21900.0,23.6023,23.6023,23.5802,23.5802,21900.0
2013-10-11 10:20:00,32.06,32.09,32.06,32.08,30700.0,23.5802,23.6023,23.5802,23.5949,30700.0
2013-10-11 10:25:00,32.08,32.09,32.07,32.09,23100.0,23.5949,23.6023,23.5876,23.6023,23100.0
2013-10-11 10:30:00,32.09,32.1,32.08,32.09,18800.0,23.6023,23.6096,23.5949,23.6023,18800.0
2013-10-11 10:35:00,32.1,32.11,32.07,32.11,28800.0,23.6096,23.617,23.5876,23.617,28800.0
2013-10-11 10:40:00,32.11,32.11,32.08,32.08,77400.0,23.617,23.617,23.5949,23.5949,77400.0
2013-10-11 10:45:00,32.08,32.08,32.02,32.03,28300.0,23.5949,23.5949,23.5508,23.5582,28300.0
2013-10-11 10:50:00,32.02,32.03,32.01,32.01,17200.0,23.5508,23.5582,23.5435,23.5435,17200.0
2013-10-11 10:55:00,32.02,32.04,32.01,32.04,14800.0,23.5508,23.5655,23.5435,23.5655,14800.0
2013-10-11 11:00:00,32.04,32.06,32.02,32.05,21000.0,23.5655,23.5802,23.5508,23.5729,21000.0
2013-10-11 11:05:00,32.06,32.08,32.03,32.04,39000.0,23.5802,23.5949,23.5582,23.5655,39000.0
2013-10-11 11:10:00,32.03,32.05,32.02,32.04,19400.0,23.5582,23.5729,23.5508,23.5655,19400.0
2013-10-11 11:15:00,32.04,32.06,32.04,32.04,24200.0,23.5655,23.5802,23.5655,23.5655,24200.0
2013-10-11 11:20:00,32.04,32.04,31.98,32.0,45800.0,23.5655,23.5655,23.5214,23.5361,45800.0
2013-10-11 11:25:00,32.0,32.02,31.98,31.98,36900.0,23.5361,23.5508,23.5214,23.5214,36900.0
2013-10-11 11:30:00,31.98,32.04,31.98,32.04,41500.0,23.5214,23.5655,23.5214,23.5655,41500.0
2013-10-11 11:35:00,32.04,32.07,32.03,32.05,19500.0,23.5655,23.5876,23.5582,23.5729,19500.0
2013-10-11 11:40:00,32.06,32.09,32.06,32.07,13000.0,23.5802,23.6023,23.5802,23.5876,13000.0
2013-10-11 11:45:00,32.08,32.08,32.07,32.08,13400.0,23.5949,23.5949,23.5876,23.5949,13400.0
2013-10-11 11:50:00,32.07,32.1,32.07,32.09,15200.0,23.5876,23.6096,23.5876,23.6023,15200.0
2013-10-11 11:55:00,32.1,32.13,32.09,32.11,19900.0,23.6096,23.6317,23.6023,23.617,19900.0
2013-10-11 12:00:00,32.11,32.14,32.1,32.13,14200.0,23.617,23.6391,23.6096,23.6317,14200.0
2013-10-11 12:05:00,32.13,32.16,32.13,32.15,21800.0,23.6317,23.6538,23.6317,23.6464,21800.0
2013-10-11 12:10:00,32.15,32.17,32.13,32.17,11400.0,23.6464,23.6611,23.6317,23.6611,11400.0
2013-10-11 12:15:00,32.18,32.2,32.17,32.19,17000.0,23.6685,23.6832,23.6611,23.6758,17000.0
2013-10-11 12:20:00,32.19,32.2,32.18,32.2,11900.0,23.6758,23.6832,23.6685,23.6832,11900.0
2013-10-11 12:25:00,32.19,32.2,32.17,32.17,11900.0,23.6758,23.6832,23.6611,23.6611,11900.0
2013-10-11 12:30:00,32.17,32.18,32.17,32.18,3200.0,23.6611,23.6685,23.6611,23.6685,3200.0
2013-10-11 12:35:00,32.17,32.18,32.17,32.18,5400.0,23.6611,23.6685,23.6611,23.6685,5400.0
2013-10-11 12:40:00,32.18,32.19,32.16,32.17,13100.0,23.6685,23.6758,23.6538,23.6611,13100.0
2013-10-11 12:45:00,32.18,32.19,32.16,32.16,12800.0,23.6685,23.6758,23.6538,23.6538,12800.0
2013-10-11 12:50:00,32.17,32.17,32.16,32.16,4100.0,23.6611,23.6611,23.6538,23.6538,4100.0
2013-10-11 12:55:00,32.17,32.19,32.16,32.18,14400.0,23.6611,23.6758,23.6538,23.6685,14400.0
2013-10-11 13:00:00,32.17,32.17,32.15,32.16,8700.0,23.6611,23.6611,23.6464,23.6538,8700.0
2013-10-11 13:05:00,32.15,32.19,32.15,32.18,17200.0,23.6464,23.6758,23.6464,23.6685,17200.0
2013-10-11 13:10:00,32.19,32.19,32.16,32.16,17600.0,23.6758,23.6758,23.6538,23.6538,17600.0
2013-10-11 13:15:00,32.16,32.16,32.11,32.11,21800.0,23.6538,23.6538,23.617,23.617,21800.0
2013-10-11 13:20:00,32.1,32.13,32.1,32.12,11700.0,23.6096,23.6317,23.6096,23.6244,11700.0
2013-10-11 13:25:00,32.13,32.15,32.13,32.13,7800.0,23.6317,23.6464,23.6317,23.6317,7800.0
2013-10-11 13:30:00,32.13,32.14,32.13,32.13,5200.0,23.6317,23.6391,23.6317,23.6317,5200.0
2013-10-11 13:35:00,32.14,32.14,32.12,32.12,19500.0,23.6391,23.6391,23.6244,23.6244,19500.0
2013-10-11 13:40:00,32.12,32.12,32.1,32.11,11600.0,23.6244,23.6244,23.6096,23.617,11600.0
2013-10-11 13:45:00,32.11,32.12,32.11,32.12,11800.0,23.617,23.6244,23.617,23.6244,11800.0
2013-10-11 13:50:00,32.12,32.12,32.11,32.12,8900.0,23.6244,23.6244,23.617,23.6244,8900.0
2013-10-11 13:55:00,32.12,32.18,32.11,32.18,27500.0,23.6244,23.6685,23.617,23.6685,27500.0
2013-10-11 14:00:00,32.18,32.18,32.15,32.18,16400.0,23.6685,23.6685,23.6464,23.6685,16400.0
2013-10-11 14:05:00,32.18,32.19,32.17,32.18,10300.0,23.6685,23.6758,23.6611,23.6685,10300.0
2013-10-11 14:10:00,32.19,32.19,32.16,32.18,13900.0,23.6758,23.6758,23.6538,23.6685,13900.0
2013-10-11 14:15:00,32.17,32.19,32.15,32.16,21100.0,23.6611,23.6758,23.6464,23.6538,21100.0
2013-10-11 14:20:00,32.17,32.17,32.16,32.17,6300.0,23.6611,23.6611,23.6538,23.6611,6300.0
2013-10-11 14:25:00,32.18,32.18,32.15,32.15,23200.0,23.6685,23.6685,23.6464,23.6464,23200.0
2013-10-11 14:30:00,32.16,32.18,32.15,32.17,29000.0,23.6538,23.6685,23.6464,23.6611,29000.0
2013-10-11 14:35:00,32.16,32.17,32.15,32.16,27500.0,23.6538,23.6611,23.6464,23.6538,27500.0
2013-10-11 14:40:00,32.17,32.18,32.16,32.16,26400.0,23.6611,23.6685,23.6538,23.6538,26400.0
2013-10-11 14:45:00,32.16,32.19,32.16,32.19,23600.0,23.6538,23.6758,23.6538,23.6758,23600.0
2013-10-11 14:50:00,32.18,32.19,32.16,32.16,22400.0,23.6685,23.6758,23.6538,23.6538,22400.0
2013-10-11 14:55:00,32.16,32.17,32.15,32.16,29100.0,23.6538,23.6611,23.6464,23.6538,29100.0
2013-10-11 15:00:00,32.16,32.16,32.11,32.12,54700.0,23.6538,23.6538,23.617,23.6244,54700.0
2013-10-11 15:05:00,32.12,32.14,32.11,32.13,31600.0,23.6244,23.6391,23.617,23.6317,31600.0
2013-10-11 15:10:00,32.14,32.17,32.13,32.13,55500.0,23.6391,23.6611,23.6317,23.6317,55500.0
2013-10-11 15:15:00,32.13,32.18,32.13,32.17,35100.0,23.6317,23.6685,23.6317,23.6611,35100.0
2013-10-11 15:20:00,32.18,32.2,32.17,32.2,25200.0,23.6685,23.6832,23.6611,23.6832,25200.0
2013-10-11 15:25:00,32.2,32.21,32.19,32.2,63000.0,23.6832,23.6906,23.6758,23.6832,63000.0
2013-10-11 15:30:00,32.19,32.22,32.18,32.19,57100.0,23.6758,23.6979,23.6685,23.6758,57100.0
2013-10-11 15:35:00,32.18,32.19,32.16,32.16,32100.0,23.6685,23.6758,23.6538,23.6538,32100.0
2013-10-11 15:40:00,32.17,32.18,32.16,32.18,49200.0,23.6611,23.6685,23.6538,23.6685,49200.0
2013-10-11 15:45:00,32.18,32.2,32.16,32.16,80700.0,23.6685,23.6832,23.6538,23.6538,80700.0
2013-10-11 15:50:00,32.16,32.21,32.15,32.21,56000.0,23.6538,23.6906,23.6464,23.6906,56000.0
2013-10-11 15:55:00,32.21,32.22,32.18,32.21,273900.0,23.6906,23.6979,23.6685,23.6906,273900.0
2013-10-14 09:30:00,32.06,32.2,32.0,32.06,76700.0,23.5802,23.6832,23.5361,23.5802,76700.0
2013-10-14 09:35:00,32.07,32.09,32.01,32.04,32300.0,23.5876,23.6023,23.5435,23.5655,32300.0
2013-10-14 09:40:00,32.04,32.05,32.02,32.02,29200.0,23.5655,23.5729,23.5508,23.5508,29200.0
2013-10-14 09:45:00,32.02,32.06,32.02,32.04,37500.0,23.5508,23.5802,23.5508,23.5655,37500.0
2013-10-14 09:50:00,32.05,32.07,32.04,32.06,24100.0,23.5729,23.5876,23.5655,23.5802,24100.0
2013-10-14 09:55:00,32.06,32.08,32.01,32.01,40100.0,23.5802,23.5949,23.5435,23.5435,40100.0
2013-10-14 10:00:00,32.01,32.03,31.99,32.0,32900.0,23.5435,23.5582,23.5287,23.5361,32900.0
2013-10-14 10:05:00,32.0,32.07,32.0,32.07,28600.0,23.5361,23.5876,23.5361,23.5876,28600.0
2013-10-14 10:10:00,32.06,32.13,32.06,32.07,30600.0,23.5802,23.6317,23.5802,23.5876,30600.0
2013-10-14 10:15:00,32.08,32.11,32.03,32.04,61900.0,23.5949,23.617,23.5582,23.5655,61900.0
2013-10-14 10:20:00,32.03,32.06,32.02,32.05,13700.0,23.5582,23.5802,23.5508,23.5729,13700.0
2013-10-14 10:25:00,32.06,32.11,32.05,32.11,21600.0,23.5802,23.617,23.5729,23.617,21600.0
2013-10-14 10:30:00,32.1,32.11,32.06,32.06,21500.0,23.6096,23.617,23.5802,23.5802,21500.0
2013-10-14 10:35:00,32.06,32.07,32.04,32.04,23000.0,23.5802,23.5876,23.5655,23.5655,23000.0
2013-10-14 10:40:00,32.03,32.04,31.97,31.97,58900.0,23.5582,23.5655,23.514,23.514,58900.0
2013-10-14 10:45:00,31.97,32.03,31.97,32.01,26600.0,23.514,23.5582,23.514,23.5435,26600.0
2013-10-14 10:50:00,32.02,32.02,31.99,31.99,12300.0,23.5508,23.5508,23.5287,23.5287,12300.0
2013-10-14 10:55:00,31.99,32.01,31.99,32.0,27100.0,23.5287,23.5435,23.5287,23.5361,27100.0
2013-10-14 11:00:00,32.0,32.01,31.99,32.01,16000.0,23.5361,23.5435,23.5287,23.5435,16000.0
2013-10-14 11:05:00,32.01,32.02,31.99,32.0,37100.0,23.5435,23.5508,23.5287,23.5361,37100.0
2013-10-14 11:10:00,32.0,32.01,31.99,32.0,33600.0,23.5361,23.5435,23.5287,23.5361,33600.0
2013-10-14 11:15:00,32.0,32.0,31.99,31.99,48500.0,23.5361,23.5361,23.5287,23.5287,48500.0
2013-10-14 11:20:00,32.0,32.0,31.96,31.97,20300.0,23.5361,23.5361,23.5067,23.514,20300.0
2013-10-14 11:25:00,31.96,31.98,31.96,31.98,12300.0,23.5067,23.5214,23.5067,23.5214,12300.0
2013-10-14 11:30:00,31.98,32.0,31.98,31.99,14900.0,23.5214,23.5361,23.5214,23.5287,14900.0
2013-10-14 11:35:00,32.0,32.0,31.98,31.98,34000.0,23.5361,23.5361,23.5214,23.5214,34000.0
2013-10-14 11:40:00,31.98,32.0,31.98,31.99,10200.0,23.5214,23.5361,23.5214,23.5287,10200.0
2013-10-14 11:45:00,31.99,32.0,31.98,31.99,19900.0,23.5287,23.5361,23.5214,23.5287,19900.0
2013-10-14 11:50:00,32.0,32.03,31.99,32.03,18600.0,23.5361,23.5582,23.5287,23.5582,18600.0
2013-10-14 11:55:00,32.03,32.05,32.02,32.05,21400.0,23.5582,23.5729,23.5508,23.5729,21400.0
2013-10-14 12:00:00,32.04,32.05,32.02,32.05,20900.0,23.5655,23.5729,23.5508,23.5729,20900.0
2013-10-14 12:05:00,32.05,32.05,32.03,32.03,7400.0,23.5729,23.5729,23.5582,23.5582,7400.0
2013-10-14 12:10:00,32.03,32.03,32.01,32.01,16700.0,23.5582,23.5582,23.5435,23.5435,16700.0
2013-10-14 12:15:00,32.02,32.02,31.99,32.0,10800.0,23.5508,23.5508,23.5287,23.5361,10800.0
2013-10-14 12:20:00,32.0,32.02,32.0,32.0,62600.0,23.5361,23.5508,23.5361,23.5361,62600.0
2013-10-14 12:25:00,32.0,32.01,32.0,32.01,22600.0,23.5361,23.5435,23.5361,23.5435,22600.0
2013-10-14 12:30:00,32.01,32.04,32.0,32.04,13800.0,23.5435,23.5655,23.5361,23.5655,13800.0
2013-10-14 12:35:00,32.04,32.06,32.03,32.04,19800.0,23.5655,23.5802,23.5582,23.5655,19800.0
2013-10-14 12:40:00,32.04,32.04,32.01,32.02,14400.0,23.5655,23.5655,23.5435,23.5508,14400.0
2013-10-14 12:45:00,32.03,32.06,32.02,32.03,19500.0,23.5582,23.5802,23.5508,23.5582,19500.0
2013-10-14 12:50:00,32.04,32.04,32.02,32.02,11800.0,23.5655,23.5655,23.5508,23.5508,11800.0
2013-10-14 12:55:00,32.03,32.03,32.01,32.02,8400.0,23.5582,23.5582,23.5435,23.5508,8400.0
2013-10-14 13:00:00,32.02,32.02,32.0,32.01,23900.0,23.5508,23.5508,23.5361,23.5435,23900.0
2013-10-14 13:05:00,32.02,32.04,32.01,32.04,15700.0,23.5508,23.5655,23.5435,23.5655,15700.0
2013-10-14 13:10:00,32.04,32.06,32.03,32.05,48300.0,23.5655,23.5802,23.5582,23.5729,48300.0
2013-10-14 13:15:00,32.06,32.06,32.01,32.02,26300.0,23.5802,23.5802,23.5435,23.5508,26300.0
2013-10-14 13:20:00,32.02,32.02,32.01,32.01,14200.0,23.5508,23.5508,23.5435,23.5435,14200.0
2013-10-14 13:25:00,32.02,32.02,32.01,32.02,3800.0,23.5508,23.5508,23.5435,23.5508,3800.0
2013-10-14 13:30:00,32.01,32.04,32.01,32.03,21500.0,23.5435,23.5655,23.5435,23.5582,21500.0
2013-10-14 13:35:00,32.04,32.04,32.02,32.02,5100.0,23.5655,23.5655,23.5508,23.5508,5100.0
2013-10-14 13:40:00,32.03,32.07,32.02,32.06,17700.0,23.5582,23.5876,23.5508,23.5802,17700.0
2013-10-14 13:45:00,32.07,32.08,32.04,32.06,16200.0,23.5876,23.5949,23.5655,23.5802,16200.0
2013-10-14 13:50:00,32.05,32.06,32.03,32.03,21900.0,23.5729,23.5802,23.5582,23.5582,21900.0
2013-10-14 13:55:00,32.04,32.04,32.01,32.03,20600.0,23.5655,23.5655,23.5435,23.5582,20600.0
2013-10-14 14:00:00,32.02,32.06,32.02,32.06,7700.0,23.5508,23.5802,23.5508,23.5802,7700.0
2013-10-14 14:05:00,32.07,32.09,32.07,32.07,18100.0,23.5876,23.6023,23.5876,23.5876,18100.0
2013-10-14 14:10:00,32.08,32.08,32.06,32.06,12200.0,23.5949,23.5949,23.5802,23.5802,12200.0
2013-10-14 14:15:00,32.06,32.09,32.06,32.09,12700.0,23.5802,23.6023,23.5802,23.6023,12700.0
2013-10-14 14:20:00,32.09,32.11,32.08,32.09,16500.0,23.6023,23.617,23.5949,23.6023,16500.0
2013-10-14 14:25:00,32.08,32.08,32.05,32.05,19400.0,23.5949,23.5949,23.5729,23.5729,19400.0
2013-10-14 14:30:00,32.05,32.09,32.05,32.08,24700.0,23.5729,23.6023,23.5729,23.5949,24700.0
2013-10-14 14:35:00,32.07,32.08,32.06,32.07,6800.0,23.5876,23.5949,23.5802,23.5876,6800.0
2013-10-14 14:40:00,32.06,32.06,31.98,32.0,42700.0,23.5802,23.5802,23.5214,23.5361,42700.0
2013-10-14 14:45:00,32.0,32.04,31.99,32.04,26400.0,23.5361,23.5655,23.5287,23.5655,26400.0
2013-10-14 14:50:00,32.04,32.04,32.02,32.03,24500.0,23.5655,23.5655,23.5508,23.5582,24500.0
2013-10-14 14:55:00,32.04,32.06,32.03,32.05,13000.0,23.5655,23.5802,23.5582,23.5729,13000.0
2013-10-14 15:00:00,32.05,32.1,32.04,32.09,15400.0,23.5729,23.6096,23.5655,23.6023,15400.0
2013-10-14 15:05:00,32.1,32.11,32.08,32.09,47200.0,23.6096,23.617,23.5949,23.6023,47200.0
2013-10-14 15:10:00,32.09,32.1,32.08,32.09,32400.0,23.6023,23.6096,23.5949,23.6023,32400.0
2013-10-14 15:15:00,32.09,32.1,32.06,32.06,17300.0,23.6023,23.6096,23.5802,23.5802,17300.0
2013-10-14 15:20:00,32.06,32.07,32.05,32.07,34400.0,23.5802,23.5876,23.5729,23.5876,34400.0
2013-10-14 15:25:00,32.07,32.08,32.06,32.08,19700.0,23.5876,23.5949,23.5802,23.5949,19700.0
2013-10-14 15:30:00,32.08,32.11,32.08,32.08,34200.0,23.5949,23.617,23.5949,23.5949,34200.0
2013-10-14 15:35:00,32.08,32.1,32.07,32.1,24000.0,23.5949,23.6096,23.5876,23.6096,24000.0
2013-10-14 15:40:00,32.1,32.13,32.09,32.12,29700.0,23.6096,23.6317,23.6023,23.6244,29700.0
2013-10-14 15:45:00,32.11,32.11,32.05,32.05,63700.0,23.617,23.617,23.5729,23.5729,63700.0
2013-10-14 15:50:00,32.05,32.08,32.04,32.05,106700.0,23.5729,23.5949,23.5655,23.5729,106700.0
2013-10-14 15:55:00,32.06,32.11,32.04,32.09,300000.0,23.5802,23.617,23.5655,23.6023,300000.0
2013-10-15 09:30:00,32.1,32.15,32.01,32.03,67000.0,23.6096,23.6464,23.5435,23.5582,67000.0
2013-10-15 09:35:00,32.05,32.11,32.03,32.03,27400.0,23.5729,23.617,23.5582,23.5582,27400.0
2013-10-15 09:40:00,32.02,32.07,32.01,32.06,35300.0,23.5508,23.5876,23.5435,23.5802,35300.0
2013-10-15 09:45:00,32.07,32.1,32.04,32.05,35200.0,23.5876,23.6096,23.5655,23.5729,35200.0
2013-10-15 09:50:00,32.07,32.07,32.0,32.0,36900.0,23.5876,23.5876,23.5361,23.5361,36900.0
2013-10-15 09:55:00,32.0,32.04,31.99,32.01,23800.0,23.5361,23.5655,23.5287,23.5435,23800.0
2013-10-15 10:00:00,32.01,32.05,32.01,32.03,24900.0,23.5435,23.5729,23.5435,23.5582,24900.0
2013-10-15 10:05:00,32.03,32.07,32.02,32.06,12300.0,23.5582,23.5876,23.5508,23.5802,12300.0
2013-10-15 10:10:00,32.07,32.12,32.07,32.09,18100.0,23.5876,23.6244,23.5876,23.6023,18100.0
2013-10-15 10:15:00,32.1,32.12,32.09,32.1,12100.0,23.6096,23.6244,23.6023,23.6096,12100.0
2013-10-15 10:20:00,32.11,32.11,32.04,32.05,21200.0,23.617,23.617,23.5655,23.5729,21200.0
2013-10-15 10:25:00,32.04,32.08,32.04,32.07,20000.0,23.5655,23.5949,23.5655,23.5876,20000.0
2013-10-15 10:30:00,32.06,32.08,32.01,32.01,24000.0,23.5802,23.5949,23.5435,23.5435,24000.0
2013-10-15 10:35:00,32.01,32.03,32.01,32.03,14800.0,23.5435,23.5582,23.5435,23.5582,14800.0
2013-10-15 10:40:00,32.03,32.04,31.97,31.99,30200.0,23.5582,23.5655,23.514,23.5287,30200.0
2013-10-15 10:45:00,31.99,32.01,31.98,32.0,11000.0,23.5287,23.5435,23.5214,23.5361,11000.0
2013-10-15 10:50:00,32.0,32.01,31.97,32.0,12300.0,23.5361,23.5435,23.514,23.5361,12300.0
2013-10-15 10:55:00,32.0,32.0,31.97,32.0,10900.0,23.5361,23.5361,23.514,23.5361,10900.0
2013-10-15 11:00:00,32.0,32.01,31.97,31.98,16200.0,23.5361,23.5435,23.514,23.5214,16200.0
2013-10-15 11:05:00,31.98,31.99,31.93,31.95,21900.0,23.5214,23.5287,23.4846,23.4993,21900.0
2013-10-15 11:10:00,31.95,32.04,31.93,31.99,31500.0,23.4993,23.5655,23.4846,23.5287,31500.0
2013-10-15 11:15:00,32.0,32.01,31.99,32.0,25900.0,23.5361,23.5435,23.5287,23.5361,25900.0
2013-10-15 11:20:00,32.0,32.03,32.0,32.03,22600.0,23.5361,23.5582,23.5361,23.5582,22600.0
2013-10-15 11:25:00,32.03,32.04,31.99,32.0,18600.0,23.5582,23.5655,23.5287,23.5361,18600.0
2013-10-15 11:30:00,32.0,32.01,31.98,31.98,25500.0,23.5361,23.5435,23.5214,23.5214,25500.0
2013-10-15 11:35:00,31.98,31.99,31.94,31.99,17900.0,23.5214,23.5287,23.492,23.5287,17900.0
2013-10-15 11:40:00,31.99,32.01,31.97,31.99,12700.0,23.5287,23.5435,23.514,23.5287,12700.0
2013-10-15 11:45:00,31.99,32.0,31.96,31.96,7500.0,23.5287,23.5361,23.5067,23.5067,7500.0
2013-10-15 11:50:00,31.96,31.99,31.95,31.99,46300.0,23.5067,23.5287,23.4993,23.5287,46300.0
2013-10-15 11:55:00,31.98,32.0,31.97,31.99,6700.0,23.5214,23.5361,23.514,23.5287,6700.0
2013-10-15 12:00:00,32.0,32.01,31.98,32.01,12700.0,23.5361,23.5435,23.5214,23.5435,12700.0
2013-10-15 12:05:00,32.0,32.01,31.98,32.01,9600.0,23.5361,23.5435,23.5214,23.5435,9600.0
2013-10-15 12:10:00,32.01,32.01,32.0,32.0,9900.0,23.5435,23.5435,23.5361,23.5361,9900.0
2013-10-15 12:15:00,32.01,32.01,31.96,31.99,12500.0,23.5435,23.5435,23.5067,23.5287,12500.0
2013-10-15 12:20:00,32.0,32.05,31.99,32.05,164400.0,23.5361,23.5729,23.5287,23.5729,164400.0
2013-10-15 12:25:00,32.04,32.06,32.04,32.05,10300.0,23.5655,23.5802,23.5655,23.5729,10300.0
2013-10-15 12:30:00,32.04,32.05,32.02,32.05,18500.0,23.5655,23.5729,23.5508,23.5729,18500.0
2013-10-15 12:35:00,32.05,32.06,32.05,32.06,7200.0,23.5729,23.5802,23.5729,23.5802,7200.0
2013-10-15 12:40:00,32.07,32.1,32.06,32.1,7600.0,23.5876,23.6096,23.5802,23.6096,7600.0
2013-10-15 12:45:00,32.1,32.12,32.09,32.12,9800.0,23.6096,23.6244,23.6023,23.6244,9800.0
2013-10-15 12:50:00,32.12,32.13,32.09,32.13,18700.0,23.6244,23.6317,23.6023,23.6317,18700.0
2013-10-15 12:55:00,32.12,32.15,32.11,32.13,22700.0,23.6244,23.6464,23.617,23.6317,22700.0
2013-10-15 13:00:00,32.14,32.14,32.12,32.13,12400.0,23.6391,23.6391,23.6244,23.6317,12400.0
2013-10-15 13:05:00,32.12,32.12,32.09,32.09,10700.0,23.6244,23.6244,23.6023,23.6023,10700.0
2013-10-15 13:10:00,32.09,32.11,32.09,32.1,43800.0,23.6023,23.617,23.6023,23.6096,43800.0
2013-10-15 13:15:00,32.1,32.1,32.06,32.07,13200.0,23.6096,23.6096,23.5802,23.5876,13200.0
2013-10-15 13:20:00,32.07,32.07,32.05,32.05,7000.0,23.5876,23.5876,23.5729,23.5729,7000.0
2013-10-15 13:25:00,32.05,32.05,32.02,32.03,19200.0,23.5729,23.5729,23.5508,23.5582,19200.0
2013-10-15 13:30:00,32.02,32.04,32.01,32.04,12900.0,23.5508,23.5655,23.5435,23.5655,12900.0
2013-10-15 13:35:00,32.04,32.05,32.0,32.01,10900.0,23.5655,23.5729,23.5361,23.5435,10900.0
2013-10-15 13:40:00,32.01,32.02,31.98,32.0,16800.0,23.5435,23.5508,23.5214,23.5361,16800.0
2013-10-15 13:45:00,32.0,32.0,31.99,32.0,9500.0,23.5361,23.5361,23.5287,23.5361,9500.0
2013-10-15 13:50:00,31.99,32.02,31.99,32.02,4700.0,23.5287,23.5508,23.5287,23.5508,4700.0
2013-10-15 13:55:00,32.01,32.01,31.99,32.01,9200.0,23.5435,23.5435,23.5287,23.5435,9200.0
2013-10-15 14:00:00,32.0,32.02,31.99,32.0,36800.0,23.5361,23.5508,23.5287,23.5361,36800.0
2013-10-15 14:05:00,32.0,32.0,31.99,32.0,10300.0,23.5361,23.5361,23.5287,23.5361,10300.0
2013-10-15 14:10:00,31.99,32.02,31.98,31.99,53400.0,23.5287,23.5508,23.5214,23.5287,53400.0
2013-10-15 14:15:00,32.0,32.0,31.98,31.99,14300.0,23.5361,23.5361,23.5214,23.5287,14300.0
2013-10-15 14:20:00,31.99,31.99,31.94,31.94,26300.0,23.5287,23.5287,23.492,23.492,26300.0
2013-10-15 14:25:00,31.93,31.96,31.91,31.94,20200.0,23.4846,23.5067,23.4699,23.492,20200.0
2013-10-15 14:30:00,31.95,31.95,31.91,31.92,22500.0,23.4993,23.4993,23.4699,23.4773,22500.0
2013-10-15 14:35:00,31.92,31.93,31.86,31.89,32100.0,23.4773,23.4846,23.4331,23.4552,32100.0
2013-10-15 14:40:00,31.89,31.9,31.86,31.87,34300.0,23.4552,23.4625,23.4331,23.4405,34300.0
2013-10-15 14:45:00,31.87,31.89,31.82,31.87,45700.0,23.4405,23.4552,23.4037,23.4405,45700.0
2013-10-15 14:50:00,31.87,31.91,31.87,31.88,21400.0,23.4405,23.4699,23.4405,23.4478,21400.0
2013-10-15 14:55:00,31.89,31.91,31.87,31.89,24000.0,23.4552,23.4699,23.4405,23.4552,24000.0
2013-10-15 15:00:00,31.9,31.91,31.85,31.86,23800.0,23.4625,23.4699,23.4258,23.4331,23800.0
2013-10-15 15:05:00,31.86,31.9,31.84,31.89,42600.0,23.4331,23.4625,23.4184,23.4552,42600.0
2013-10-15 15:10:00,31.9,31.93,31.89,31.92,30200.0,23.4625,23.4846,23.4552,23.4773,30200.0
2013-10-15 15:15:00,31.92,31.94,31.9,31.94,27900.0,23.4773,23.492,23.4625,23.492,27900.0
2013-10-15 15:20:00,31.93,31.94,31.91,31.93,23600.0,23.4846,23.492,23.4699,23.4846,23600.0
2013-10-15 15:25:00,31.92,31.94,31.9,31.92,30600.0,23.4773,23.492,23.4625,23.4773,30600.0
2013-10-15 15:30:00,31.92,31.92,31.85,31.87,66400.0,23.4773,23.4773,23.4258,23.4405,66400.0
2013-10-15 15:35:00,31.87,31.88,31.83,31.84,50300.0,23.4405,23.4478,23.4111,23.4184,50300.0
2013-10-15 15:40:00,31.84,31.86,31.83,31.84,78200.0,23.4184,23.4331,23.4111,23.4184,78200.0
2013-10-15 15:45:00,31.84,31.86,31.84,31.84,84700.0,23.4184,23.4331,23.4184,23.4184,84700.0
2013-10-15 15:50:00,31.84,31.89,31.84,31.89,109000.0,23.4184,23.4552,23.4184,23.4552,109000.0
2013-10-15 15:55:00,31.89,31.92,31.86,31.86,211800.0,23.4552,23.4773,23.4331,23.4331,211800.0
2013-10-16 09:30:00,32.07,32.07,31.96,32.0,94000.0,23.5876,23.5876,23.5067,23.5361,94000.0
2013-10-16 09:35:00,32.0,32.19,32.0,32.12,30100.0,23.5361,23.6758,23.5361,23.6244,30100.0
2013-10-16 09:40:00,32.12,32.2,32.1,32.16,70700.0,23.6244,23.6832,23.6096,23.6538,70700.0
2013-10-16 09:45:00,32.15,32.16,32.04,32.05,37000.0,23.6464,23.6538,23.5655,23.5729,37000.0
2013-10-16 09:50:00,32.05,32.18,32.03,32.18,26400.0,23.5729,23.6685,23.5582,23.6685,26400.0
2013-10-16 09:55:00,32.17,32.21,32.11,32.2,79500.0,23.6611,23.6906,23.617,23.6832,79500.0
2013-10-16 10:00:00,32.18,32.19,32.15,32.16,23800.0,23.6685,23.6758,23.6464,23.6538,23800.0
2013-10-16 10:05:00,32.16,32.17,32.09,32.15,27500.0,23.6538,23.6611,23.6023,23.6464,27500.0
2013-10-16 10:10:00,32.17,32.18,32.1,32.11,42100.0,23.6611,23.6685,23.6096,23.617,42100.0
2013-10-16 10:15:00,32.11,32.15,32.09,32.13,27500.0,23.617,23.6464,23.6023,23.6317,27500.0
2013-10-16 10:20:00,32.14,32.15,32.12,32.13,13900.0,23.6391,23.6464,23.6244,23.6317,13900.0
2013-10-16 10:25:00,32.12,32.13,32.07,32.1,12300.0,23.6244,23.6317,23.5876,23.6096,12300.0
2013-10-16 10:30:00,32.1,32.13,32.09,32.1,76200.0,23.6096,23.6317,23.6023,23.6096,76200.0
2013-10-16 10:35:00,32.1,32.1,32.04,32.08,38500.0,23.6096,23.6096,23.5655,23.5949,38500.0
2013-10-16 10:40:00,32.08,32.1,32.08,32.1,19000.0,23.5949,23.6096,23.5949,23.6096,19000.0
2013-10-16 10:45:00,32.09,32.14,32.07,32.13,28100.0,23.6023,23.6391,23.5876,23.6317,28100.0
2013-10-16 10:50:00,32.13,32.15,32.11,32.13,24000.0,23.6317,23.6464,23.617,23.6317,24000.0
2013-10-16 10:55:00,32.13,32.16,32.12,32.16,52900.0,23.6317,23.6538,23.6244,23.6538,52900.0
2013-10-16 11:00:00,32.15,32.2,32.13,32.19,41100.0,23.6464,23.6832,23.6317,23.6758,41100.0
2013-10-16 11:05:00,32.2,32.25,32.19,32.23,21100.0,23.6832,23.72,23.6758,23.7053,21100.0
2013-10-16 11:10:00,32.23,32.25,32.22,32.23,24900.0,23.7053,23.72,23.6979,23.7053,24900.0
2013-10-16 11:15:00,32.23,32.23,32.15,32.15,15900.0,23.7053,23.7053,23.6464,23.6464,15900.0
2013-10-16 11:20:00,32.16,32.18,32.14,32.15,28000.0,23.6538,23.6685,23.6391,23.6464,28000.0
2013-10-16 11:25:00,32.14,32.15,32.12,32.14,10300.0,23.6391,23.6464,23.6244,23.6391,10300.0
2013-10-16 11:30:00,32.14,32.15,32.13,32.13,11300.0,23.6391,23.6464,23.6317,23.6317,11300.0
2013-10-16 11:35:00,32.13,32.16,32.13,32.13,39700.0,23.6317,23.6538,23.6317,23.6317,39700.0
2013-10-16 11:40:00,32.13,32.18,32.13,32.17,19500.0,23.6317,23.6685,23.6317,23.6611,19500.0
2013-10-16 11:45:00,32.18,32.18,32.16,32.16,24500.0,23.6685,23.6685,23.6538,23.6538,24500.0
2013-10-16 11:50:00,32.16,32.18,32.15,32.18,22500.0,23.6538,23.6685,23.6464,23.6685,22500.0
2013-10-16 11:55:00,32.18,32.21,32.17,32.2,43700.0,23.6685,23.6906,23.6611,23.6832,43700.0
2013-10-16 12:00:00,32.19,32.2,32.16,32.18,22300.0,23.6758,23.6832,23.6538,23.6685,22300.0
2013-10-16 12:05:00,32.16,32.17,32.15,32.17,37200.0,23.6538,23.6611,23.6464,23.6611,37200.0
2013-10-16 12:10:00,32.17,32.18,32.16,32.16,8400.0,23.6611,23.6685,23.6538,23.6538,8400.0
2013-10-16 12:15:00,32.15,32.17,32.14,32.15,16800.0,23.6464,23.6611,23.6391,23.6464,16800.0
2013-10-16 12:20:00,32.15,32.15,32.12,32.12,10700.0,23.6464,23.6464,23.6244,23.6244,10700.0
2013-10-16 12:25:00,32.11,32.12,32.05,32.06,27100.0,23.617,23.6244,23.5729,23.5802,27100.0
2013-10-16 12:30:00,32.06,32.08,32.04,32.08,11600.0,23.5802,23.5949,23.5655,23.5949,11600.0
2013-10-16 12:35:00,32.06,32.1,32.06,32.09,8000.0,23.5802,23.6096,23.5802,23.6023,8000.0
2013-10-16 12:40:00,32.09,32.11,32.09,32.11,6000.0,23.6023,23.617,23.6023,23.617,6000.0
2013-10-16 12:45:00,32.1,32.11,32.09,32.09,5600.0,23.6096,23.617,23.6023,23.6023,5600.0
2013-10-16 12:50:00,32.09,32.09,32.06,32.08,12900.0,23.6023,23.6023,23.5802,23.5949,12900.0
2013-10-16 12:55:00,32.07,32.08,32.05,32.05,5300.0,23.5876,23.5949,23.5729,23.5729,5300.0
2013-10-16 13:00:00,32.05,32.06,32.04,32.06,11600.0,23.5729,23.5802,23.5655,23.5802,11600.0
2013-10-16 13:05:00,32.06,32.06,32.05,32.05,3800.0,23.5802,23.5802,23.5729,23.5729,3800.0
2013-10-16 13:10:00,32.05,32.05,32.03,32.04,13000.0,23.5729,23.5729,23.5582,23.5655,13000.0
2013-10-16 13:15:00,32.05,32.05,32.02,32.03,29500.0,23.5729,23.5729,23.5508,23.5582,29500.0
2013-10-16 13:20:00,32.03,32.05,32.02,32.05,21600.0,23.5582,23.5729,23.5508,23.5729,21600.0
2013-10-16 13:25:00,32.05,32.08,32.04,32.07,32500.0,23.5729,23.5949,23.5655,23.5876,32500.0
2013-10-16 13:30:00,32.06,32.07,32.05,32.05,16600.0,23.5802,23.5876,23.5729,23.5729,16600.0
2013-10-16 13:35:00,32.05,32.06,32.05,32.05,12400.0,23.5729,23.5802,23.5729,23.5729,12400.0
2013-10-16 13:40:00,32.06,32.06,32.05,32.05,25500.0,23.5802,23.5802,23.5729,23.5729,25500.0
2013-10-16 13:45:00,32.06,32.06,32.04,32.04,11100.0,23.5802,23.5802,23.5655,23.5655,11100.0
2013-10-16 13:50:00,32.05,32.05,32.04,32.05,6500.0,23.5729,23.5729,23.5655,23.5729,6500.0
2013-10-16 13:55:00,32.05,32.05,32.02,32.02,31100.0,23.5729,23.5729,23.5508,23.5508,31100.0
2013-10-16 14:00:00,32.02,32.04,32.0,32.0,36400.0,23.5508,23.5655,23.5361,23.5361,36400.0
2013-10-16 14:05:00,32.0,32.01,31.99,32.01,93600.0,23.5361,23.5435,23.5287,23.5435,93600.0
2013-10-16 14:10:00,32.01,32.01,32.0,32.0,6500.0,23.5435,23.5435,23.5361,23.5361,6500.0
2013-10-16 14:15:00,32.01,32.01,31.99,32.01,21000.0,23.5435,23.5435,23.5287,23.5435,21000.0
2013-10-16 14:20:00,32.01,32.03,31.98,32.02,17000.0,23.5435,23.5582,23.5214,23.5508,17000.0
2013-10-16 14:25:00,32.02,32.03,32.0,32.0,23000.0,23.5508,23.5582,23.5361,23.5361,23000.0
2013-10-16 14:30:00,32.01,32.05,32.0,32.05,16500.0,23.5435,23.5729,23.5361,23.5729,16500.0
2013-10-16 14:35:00,32.05,32.05,32.03,32.05,20600.0,23.5729,23.5729,23.5582,23.5729,20600.0
2013-10-16 14:40:00,32.03,32.05,32.03,32.05,19300.0,23.5582,23.5729,23.5582,23.5729,19300.0
2013-10-16 14:45:00,32.04,32.05,31.99,32.01,50400.0,23.5655,23.5729,23.5287,23.5435,50400.0
2013-10-16 14:50:00,32.02,32.02,31.99,32.0,10000.0,23.5508,23.5508,23.5287,23.5361,10000.0
2013-10-16 14:55:00,31.99,32.0,31.99,32.0,5900.0,23.5287,23.5361,23.5287,23.5361,5900.0
2013-10-16 15:00:00,32.0,32.01,31.99,32.0,21100.0,23.5361,23.5435,23.5287,23.5361,21100.0
2013-10-16 15:05:00,32.0,32.03,31.99,32.02,26500.0,23.5361,23.5582,23.5287,23.5508,26500.0
2013-10-16 15:10:00,32.02,32.03,32.01,32.03,24200.0,23.5508,23.5582,23.5435,23.5582,24200.0
2013-10-16 15:15:00,32.03,32.06,32.02,32.05,15000.0,23.5582,23.5802,23.5508,23.5729,15000.0
2013-10-16 15:20:00,32.06,32.06,32.04,32.05,36300.0,23.5802,23.5802,23.5655,23.5729,36300.0
2013-10-16 15:25:00,32.05,32.05,32.01,32.02,33800.0,23.5729,23.5729,23.5435,23.5508,33800.0
2013-10-16 15:30:00,32.02,32.04,32.01,32.04,35000.0,23.5508,23.5655,23.5435,23.5655,35000.0
2013-10-16 15:35:00,32.04,32.06,32.03,32.05,29300.0,23.5655,23.5802,23.5582,23.5729,29300.0
2013-10-16 15:40:00,32.05,32.06,32.02,32.03,68700.0,23.5729,23.5802,23.5508,23.5582,68700.0
2013-10-16 15:45:00,32.03,32.07,32.02,32.07,119100.0,23.5582,23.5876,23.5508,23.5876,119100.0
2013-10-16 15:50:00,32.06,32.07,32.03,32.04,231500.0,23.5802,23.5876,23.5582,23.5655,231500.0
2013-10-16 15:55:00,32.04,32.1,32.03,32.09,169600.0,23.5655,23.6096,23.5582,23.6023,169600.0
2013-10-17 09:30:00,32.03,32.1,32.02,32.09,46100.0,23.5582,23.6096,23.5508,23.6023,46100.0
2013-10-17 09:35:00,32.09,32.09,32.03,32.06,21700.0,23.6023,23.6023,23.5582,23.5802,21700.0
2013-10-17 09:40:00,32.06,32.09,32.05,32.09,41100.0,23.5802,23.6023,23.5729,23.6023,41100.0
2013-10-17 09:45:00,32.09,32.12,32.07,32.12,32000.0,23.6023,23.6244,23.5876,23.6244,32000.0
2013-10-17 09:50:00,32.12,32.15,32.11,32.11,31000.0,23.6244,23.6464,23.617,23.617,31000.0
2013-10-17 09:55:00,32.12,32.13,32.08,32.13,24300.0,23.6244,23.6317,23.5949,23.6317,24300.0
2013-10-17 10:00:00,32.13,32.15,32.1,32.14,32800.0,23.6317,23.6464,23.6096,23.6391,32800.0
2013-10-17 10:05:00,32.14,32.16,32.13,32.16,66700.0,23.6391,23.6538,23.6317,23.6538,66700.0
2013-10-17 10:10:00,32.16,32.21,32.15,32.21,24300.0,23.6538,23.6906,23.6464,23.6906,24300.0
2013-10-17 10:15:00,32.21,32.22,32.16,32.17,38400.0,23.6906,23.6979,23.6538,23.6611,38400.0
2013-10-17 10:20:00,32.17,32.19,32.15,32.18,27400.0,23.6611,23.6758,23.6464,23.6685,27400.0
2013-10-17 10:25:00,32.18,32.21,32.17,32.18,41000.0,23.6685,23.6906,23.6611,23.6685,41000.0
2013-10-17 10:30:00,32.18,32.19,32.05,32.07,108500.0,23.6685,23.6758,23.5729,23.5876,108500.0
2013-10-17 10:35:00,32.08,32.1,32.05,32.08,84300.0,23.5949,23.6096,23.5729,23.5949,84300.0
2013-10-17 10:40:00,32.09,32.09,32.08,32.08,30000.0,23.6023,23.6023,23.5949,23.5949,30000.0
2013-10-17 10:45:00,32.09,32.09,32.05,32.08,44000.0,23.6023,23.6023,23.5729,23.5949,44000.0
2013-10-17 10:50:00,32.08,32.09,32.07,32.09,17400.0,23.5949,23.6023,23.5876,23.6023,17400.0
2013-10-17 10:55:00,32.08,32.1,32.07,32.1,30400.0,23.5949,23.6096,23.5876,23.6096,30400.0
2013-10-17 11:00:00,32.09,32.11,32.07,32.09,52800.0,23.6023,23.617,23.5876,23.6023,52800.0
2013-10-17 11:05:00,32.08,32.09,32.03,32.05,42100.0,23.5949,23.6023,23.5582,23.5729,42100.0
2013-10-17 11:10:00,32.05,32.07,32.05,32.07,15300.0,23.5729,23.5876,23.5729,23.5876,15300.0
2013-10-17 11:15:00,32.07,32.09,32.06,32.07,31800.0,23.5876,23.6023,23.5802,23.5876,31800.0
2013-10-17 11:20:00,32.07,32.09,32.04,32.04,42600.0,23.5876,23.6023,23.5655,23.5655,42600.0
2013-10-17 11:25:00,32.04,32.09,32.04,32.09,41300.0,23.5655,23.6023,23.5655,23.6023,41300.0
2013-10-17 11:30:00,32.08,32.13,32.08,32.13,26300.0,23.5949,23.6317,23.5949,23.6317,26300.0
2013-10-17 11:35:00,32.13,32.14,32.08,32.08,49100.0,23.6317,23.6391,23.5949,23.5949,49100.0
2013-10-17 11:40:00,32.08,32.12,32.08,32.12,14300.0,23.5949,23.6244,23.5949,23.6244,14300.0
2013-10-17 11:45:00,32.12,32.12,32.1,32.12,33500.0,23.6244,23.6244,23.6096,23.6244,33500.0
2013-10-17 11:50:00,32.12,32.13,32.1,32.11,30200.0,23.6244,23.6317,23.6096,23.617,30200.0
2013-10-17 11:55:00,32.1,32.11,32.09,32.09,19100.0,23.6096,23.617,23.6023,23.6023,19100.0
2013-10-17 12:00:00,32.09,32.12,32.09,32.12,28300.0,23.6023,23.6244,23.6023,23.6244,28300.0
2013-10-17 12:05:00,32.12,32.12,32.1,32.11,37400.0,23.6244,23.6244,23.6096,23.617,37400.0
2013-10-17 12:10:00,32.11,32.12,32.1,32.11,10800.0,23.617,23.6244,23.6096,23.617,10800.0
2013-10-17 12:15:00,32.12,32.15,32.11,32.13,55300.0,23.6244,23.6464,23.617,23.6317,55300.0
2013-10-17 12:20:00,32.13,32.15,32.13,32.14,23900.0,23.6317,23.6464,23.6317,23.6391,23900.0
2013-10-17 12:25:00,32.14,32.16,32.13,32.16,19100.0,23.6391,23.6538,23.6317,23.6538,19100.0
2013-10-17 12:30:00,32.15,32.16,32.14,32.15,19900.0,23.6464,23.6538,23.6391,23.6464,19900.0
2013-10-17 12:35:00,32.15,32.17,32.14,32.15,34600.0,23.6464,23.6611,23.6391,23.6464,34600.0
2013-10-17 12:40:00,32.16,32.16,32.15,32.16,3200.0,23.6538,23.6538,23.6464,23.6538,3200.0
2013-10-17 12:45:00,32.15,32.18,32.15,32.18,68200.0,23.6464,23.6685,23.6464,23.6685,68200.0
2013-10-17 12:50:00,32.17,32.19,32.17,32.19,28200.0,23.6611,23.6758,23.6611,23.6758,28200.0
2013-10-17 12:55:00,32.19,32.19,32.18,32.19,21900.0,23.6758,23.6758,23.6685,23.6758,21900.0
2013-10-17 13:00:00,32.19,32.19,32.15,32.16,22300.0,23.6758,23.6758,23.6464,23.6538,22300.0
2013-10-17 13:05:00,32.16,32.17,32.15,32.16,40600.0,23.6538,23.6611,23.6464,23.6538,40600.0
2013-10-17 13:10:00,32.16,32.17,32.13,32.15,74900.0,23.6538,23.6611,23.6317,23.6464,74900.0
2013-10-17 13:15:00,32.14,32.15,32.12,32.14,60700.0,23.6391,23.6464,23.6244,23.6391,60700.0
2013-10-17 13:20:00,32.14,32.15,32.1,32.13,41300.0,23.6391,23.6464,23.6096,23.6317,41300.0
2013-10-17 13:25:00,32.13,32.16,32.13,32.16,24500.0,23.6317,23.6538,23.6317,23.6538,24500.0
2013-10-17 13:30:00,32.16,32.16,32.14,32.15,46300.0,23.6538,23.6538,23.6391,23.6464,46300.0
2013-10-17 13:35:00,32.15,32.17,32.13,32.14,103200.0,23.6464,23.6611,23.6317,23.6391,103200.0
2013-10-17 13:40:00,32.13,32.15,32.11,32.15,110700.0,23.6317,23.6464,23.617,23.6464,110700.0
2013-10-17 13:45:00,32.15,32.15,32.08,32.11,151200.0,23.6464,23.6464,23.5949,23.617,151200.0
2013-10-17 13:50:00,32.12,32.12,32.09,32.1,55800.0,23.6244,23.6244,23.6023,23.6096,55800.0
2013-10-17 13:55:00,32.1,32.12,32.07,32.11,45700.0,23.6096,23.6244,23.5876,23.617,45700.0
2013-10-17 14:00:00,32.11,32.12,32.1,32.12,23500.0,23.617,23.6244,23.6096,23.6244,23500.0
2013-10-17 14:05:00,32.12,32.13,32.1,32.12,88100.0,23.6244,23.6317,23.6096,23.6244,88100.0
2013-10-17 14:10:00,32.13,32.15,32.12,32.15,15400.0,23.6317,23.6464,23.6244,23.6464,15400.0
2013-10-17 14:15:00,32.14,32.15,32.09,32.11,112500.0,23.6391,23.6464,23.6023,23.617,112500.0
2013-10-17 14:20:00,32.11,32.12,32.1,32.11,44500.0,23.617,23.6244,23.6096,23.617,44500.0
2013-10-17 14:25:00,32.11,32.11,32.06,32.09,121600.0,23.617,23.617,23.5802,23.6023,121600.0
2013-10-17 14:30:00,32.09,32.12,32.08,32.11,34300.0,23.6023,23.6244,23.5949,23.617,34300.0
2013-10-17 14:35:00,32.11,32.11,32.1,32.11,22100.0,23.617,23.617,23.6096,23.617,22100.0
2013-10-17 14:40:00,32.1,32.11,32.08,32.08,32400.0,23.6096,23.617,23.5949,23.5949,32400.0
2013-10-17 14:45:00,32.09,32.09,32.05,32.07,51900.0,23.6023,23.6023,23.5729,23.5876,51900.0
2013-10-17 14:50:00,32.08,32.11,32.08,32.09,22400.0,23.5949,23.617,23.5949,23.6023,22400.0
2013-10-17 14:55:00,32.09,32.11,32.08,32.11,21000.0,23.6023,23.617,23.5949,23.617,21000.0
2013-10-17 15:00:00,32.11,32.11,32.05,32.07,106300.0,23.617,23.617,23.5729,23.5876,106300.0
2013-10-17 15:05:00,32.07,32.11,32.06,32.09,106500.0,23.5876,23.617,23.5802,23.6023,106500.0
2013-10-17 15:10:00,32.1,32.1,32.08,32.09,31200.0,23.6096,23.6096,23.5949,23.6023,31200.0
2013-10-17 15:15:00,32.1,32.1,32.08,32.09,50800.0,23.6096,23.6096,23.5949,23.6023,50800.0
2013-10-17 15:20:00,32.09,32.11,32.08,32.09,66700.0,23.6023,23.617,23.5949,23.6023,66700.0
2013-10-17 15:25:00,32.1,32.11,32.09,32.09,124300.0,23.6096,23.617,23.6023,23.6023,124300.0
2013-10-17 15:30:00,32.09,32.1,32.08,32.09,41400.0,23.6023,23.6096,23.5949,23.6023,41400.0
2013-10-17 15:35:00,32.09,32.1,32.09,32.1,63900.0,23.6023,23.6096,23.6023,23.6096,63900.0
2013-10-17 15:40:00,32.1,32.12,32.09,32.11,143800.0,23.6096,23.6244,23.6023,23.617,143800.0
2013-10-17 15:45:00,32.11,32.12,32.09,32.1,198600.0,23.617,23.6244,23.6023,23.6096,198600.0
2013-10-17 15:50:00,32.1,32.11,32.08,32.08,190500.0,23.6096,23.617,23.5949,23.5949,190500.0
2013-10-17 15:55:00,32.09,32.11,32.08,32.09,411800.0,23.6023,23.617,23.5949,23.6023,411800.0
2013-10-18 09:30:00,32.27,32.33,32.23,32.28,337100.0,23.7347,23.7788,23.7053,23.742,337100.0
2013-10-18 09:35:00,32.28,32.3,32.21,32.27,93600.0,23.742,23.7567,23.6906,23.7347,93600.0
2013-10-18 09:40:00,32.27,32.3,32.26,32.29,55000.0,23.7347,23.7567,23.7273,23.7494,55000.0
2013-10-18 09:45:00,32.28,32.3,32.22,32.22,47100.0,23.742,23.7567,23.6979,23.6979,47100.0
2013-10-18 09:50:00,32.22,32.24,32.14,32.18,129200.0,23.6979,23.7126,23.6391,23.6685,129200.0
2013-10-18 09:55:00,32.19,32.21,32.13,32.15,65900.0,23.6758,23.6906,23.6317,23.6464,65900.0
2013-10-18 10:00:00,32.15,32.16,32.11,32.13,50800.0,23.6464,23.6538,23.617,23.6317,50800.0
2013-10-18 10:05:00,32.13,32.22,32.13,32.2,47600.0,23.6317,23.6979,23.6317,23.6832,47600.0
2013-10-18 10:10:00,32.2,32.2,32.14,32.16,82500.0,23.6832,23.6832,23.6391,23.6538,82500.0
2013-10-18 10:15:00,32.16,32.19,32.16,32.19,20400.0,23.6538,23.6758,23.6538,23.6758,20400.0
2013-10-18 10:20:00,32.18,32.18,32.12,32.14,48200.0,23.6685,23.6685,23.6244,23.6391,48200.0
2013-10-18 10:25:00,32.14,32.15,32.12,32.13,31300.0,23.6391,23.6464,23.6244,23.6317,31300.0
2013-10-18 10:30:00,32.13,32.15,32.11,32.13,36600.0,23.6317,23.6464,23.617,23.6317,36600.0
2013-10-18 10:35:00,32.14,32.18,32.14,32.17,42500.0,23.6391,23.6685,23.6391,23.6611,42500.0
2013-10-18 10:40:00,32.17,32.18,32.12,32.12,108800.0,23.6611,23.6685,23.6244,23.6244,108800.0
2013-10-18 10:45:00,32.12,32.15,32.12,32.12,22100.0,23.6244,23.6464,23.6244,23.6244,22100.0
2013-10-18 10:50:00,32.13,32.13,32.08,32.12,49700.0,23.6317,23.6317,23.5949,23.6244,49700.0
2013-10-18 10:55:00,32.11,32.12,32.07,32.11,87800.0,23.617,23.6244,23.5876,23.617,87800.0
2013-10-18 11:00:00,32.11,32.12,32.09,32.11,37000.0,23.617,23.6244,23.6023,23.617,37000.0
2013-10-18 11:05:00,32.11,32.11,32.08,32.09,63500.0,23.617,23.617,23.5949,23.6023,63500.0
2013-10-18 11:10:00,32.09,32.1,32.05,32.06,47500.0,23.6023,23.6096,23.5729,23.5802,47500.0
2013-10-18 11:15:00,32.06,32.07,32.05,32.07,42800.0,23.5802,23.5876,23.5729,23.5876,42800.0
2013-10-18 11:20:00,32.06,32.07,32.05,32.07,15800.0,23.5802,23.5876,23.5729,23.5876,15800.0
2013-10-18 11:25:00,32.07,32.07,32.04,32.07,27600.0,23.5876,23.5876,23.5655,23.5876,27600.0
2013-10-18 11:30:00,32.06,32.09,32.05,32.09,30900.0,23.5802,23.6023,23.5729,23.6023,30900.0
2013-10-18 11:35:00,32.09,32.1,32.08,32.09,22400.0,23.6023,23.6096,23.5949,23.6023,22400.0
2013-10-18 11:40:00,32.09,32.09,32.06,32.08,47800.0,23.6023,23.6023,23.5802,23.5949,47800.0
2013-10-18 11:45:00,32.08,32.09,32.05,32.09,57400.0,23.5949,23.6023,23.5729,23.6023,57400.0
2013-10-18 11:50:00,32.09,32.1,32.08,32.09,13400.0,23.6023,23.6096,23.5949,23.6023,13400.0
2013-10-18 11:55:00,32.09,32.11,32.08,32.09,32300.0,23.6023,23.617,23.5949,23.6023,32300.0
2013-10-18 12:00:00,32.09,32.12,32.08,32.12,28500.0,23.6023,23.6244,23.5949,23.6244,28500.0
2013-10-18 12:05:00,32.12,32.15,32.11,32.15,26800.0,23.6244,23.6464,23.617,23.6464,26800.0
2013-10-18 12:10:00,32.15,32.15,32.14,32.15,17400.0,23.6464,23.6464,23.6391,23.6464,17400.0
2013-10-18 12:15:00,32.15,32.15,32.14,32.15,18200.0,23.6464,23.6464,23.6391,23.6464,18200.0
2013-10-18 12:20:00,32.15,32.15,32.09,32.1,101500.0,23.6464,23.6464,23.6023,23.6096,101500.0
2013-10-18 12:25:00,32.1,32.12,32.09,32.12,15000.0,23.6096,23.6244,23.6023,23.6244,15000.0
2013-10-18 12:30:00,32.12,32.17,32.12,32.17,196000.0,23.6244,23.6611,23.6244,23.6611,196000.0
2013-10-18 12:35:00,32.18,32.2,32.11,32.14,124600.0,23.6685,23.6832,23.617,23.6391,124600.0
2013-10-18 12:40:00,32.14,32.18,32.11,32.11,104900.0,23.6391,23.6685,23.617,23.617,104900.0
2013-10-18 12:45:00,32.1,32.15,32.1,32.14,61600.0,23.6096,23.6464,23.6096,23.6391,61600.0
2013-10-18 12:50:00,32.15,32.17,32.1,32.14,94500.0,23.6464,23.6611,23.6096,23.6391,94500.0
2013-10-18 12:55:00,32.14,32.14,32.11,32.12,14800.0,23.6391,23.6391,23.617,23.6244,14800.0
2013-10-18 13:00:00,32.12,32.13,32.11,32.13,13400.0,23.6244,23.6317,23.617,23.6317,13400.0
2013-10-18 13:05:00,32.12,32.14,32.1,32.12,63000.0,23.6244,23.6391,23.6096,23.6244,63000.0
2013-10-18 13:10:00,32.12,32.13,32.11,32.13,7800.0,23.6244,23.6317,23.617,23.6317,7800.0
2013-10-18 13:15:00,32.13,32.13,32.11,32.13,29100.0,23.6317,23.6317,23.617,23.6317,29100.0
2013-10-18 13:20:00,32.13,32.13,32.11,32.12,18400.0,23.6317,23.6317,23.617,23.6244,18400.0
2013-10-18 13:25:00,32.13,32.14,32.1,32.1,92300.0,23.6317,23.6391,23.6096,23.6096,92300.0
2013-10-18 13:30:00,32.11,32.11,32.08,32.09,37900.0,23.617,23.617,23.5949,23.6023,37900.0
2013-10-18 13:35:00,32.1,32.1,32.09,32.1,30100.0,23.6096,23.6096,23.6023,23.6096,30100.0
2013-10-18 13:40:00,32.1,32.1,32.09,32.1,24000.0,23.6096,23.6096,23.6023,23.6096,24000.0
2013-10-18 13:45:00,32.1,32.11,32.09,32.1,10700.0,23.6096,23.617,23.6023,23.6096,10700.0
2013-10-18 13:50:00,32.1,32.11,32.09,32.11,20800.0,23.6096,23.617,23.6023,23.617,20800.0
2013-10-18 13:55:00,32.11,32.13,32.1,32.13,26500.0,23.617,23.6317,23.6096,23.6317,26500.0
2013-10-18 14:00:00,32.13,32.14,32.1,32.11,67400.0,23.6317,23.6391,23.6096,23.617,67400.0
2013-10-18 14:05:00,32.11,32.13,32.11,32.13,13200.0,23.617,23.6317,23.617,23.6317,13200.0
2013-10-18 14:10:00,32.13,32.13,32.08,32.1,93600.0,23.6317,23.6317,23.5949,23.6096,93600.0
2013-10-18 14:15:00,32.1,32.11,32.1,32.11,23200.0,23.6096,23.617,23.6096,23.617,23200.0
2013-10-18 14:20:00,32.11,32.12,32.1,32.11,17300.0,23.617,23.6244,23.6096,23.617,17300.0
2013-10-18 14:25:00,32.12,32.12,32.11,32.12,13100.0,23.6244,23.6244,23.617,23.6244,13100.0
2013-10-18 14:30:00,32.12,32.13,32.11,32.13,37000.0,23.6244,23.6317,23.617,23.6317,37000.0
2013-10-18 14:35:00,32.13,32.13,32.09,32.12,97800.0,23.6317,23.6317,23.6023,23.6244,97800.0
2013-10-18 14:40:00,32.12,32.13,32.12,32.13,13800.0,23.6244,23.6317,23.6244,23.6317,13800.0
2013-10-18 14:45:00,32.13,32.13,32.1,32.13,106200.0,23.6317,23.6317,23.6096,23.6317,106200.0
2013-10-18 14:50:00,32.12,32.15,32.12,32.15,24600.0,23.6244,23.6464,23.6244,23.6464,24600.0
2013-10-18 14:55:00,32.15,32.15,32.09,32.12,133000.0,23.6464,23.6464,23.6023,23.6244,133000.0
2013-10-18 15:00:00,32.13,32.14,32.11,32.12,57600.0,23.6317,23.6391,23.617,23.6244,57600.0
2013-10-18 15:05:00,32.12,32.14,32.12,32.14,60500.0,23.6244,23.6391,23.6244,23.6391,60500.0
2013-10-18 15:10:00,32.14,32.15,32.1,32.15,187100.0,23.6391,23.6464,23.6096,23.6464,187100.0
2013-10-18 15:15:00,32.15,32.15,32.1,32.12,141700.0,23.6464,23.6464,23.6096,23.6244,141700.0
2013-10-18 15:20:00,32.11,32.12,32.11,32.12,37100.0,23.617,23.6244,23.617,23.6244,37100.0
2013-10-18 15:25:00,32.12,32.12,32.09,32.1,80400.0,23.6244,23.6244,23.6023,23.6096,80400.0
2013-10-18 15:30:00,32.11,32.11,32.07,32.08,102600.0,23.617,23.617,23.5876,23.5949,102600.0
2013-10-18 15:35:00,32.08,32.09,32.07,32.09,64500.0,23.5949,23.6023,23.5876,23.6023,64500.0
2013-10-18 15:40:00,32.09,32.09,32.08,32.09,117100.0,23.6023,23.6023,23.5949,23.6023,117100.0
2013-10-18 15:45:00,32.08,32.09,32.04,32.05,195700.0,23.5949,23.6023,23.5655,23.5729,195700.0
2013-10-18 15:50:00,32.04,32.1,32.04,32.08,317600.0,23.5655,23.6096,23.5655,23.5949,317600.0
2013-10-18 15:55:00,32.07,32.1,32.05,32.08,482800.0,23.5876,23.6096,23.5729,23.5949,482800.0
2013-10-21 09:30:00,32.14,32.14,31.96,31.97,106400.0,23.6391,23.6391,23.5067,23.514,106400.0
2013-10-21 09:35:00,31.97,31.99,31.92,31.97,27900.0,23.514,23.5287,23.4773,23.514,27900.0
2013-10-21 09:40:00,31.98,32.02,31.96,31.96,34300.0,23.5214,23.5508,23.5067,23.5067,34300.0
2013-10-21 09:45:00,31.96,31.98,31.93,31.94,18300.0,23.5067,23.5214,23.4846,23.492,18300.0
2013-10-21 09:50:00,31.94,31.94,31.91,31.92,21000.0,23.492,23.492,23.4699,23.4773,21000.0
2013-10-21 09:55:00,31.92,31.94,31.9,31.92,38500.0,23.4773,23.492,23.4625,23.4773,38500.0
2013-10-21 10:00:00,31.91,31.97,31.91,31.96,20500.0,23.4699,23.514,23.4699,23.5067,20500.0
2013-10-21 10:05:00,31.96,31.98,31.94,31.94,17500.0,23.5067,23.5214,23.492,23.492,17500.0
2013-10-21 10:10:00,31.93,31.99,31.93,31.98,42200.0,23.4846,23.5287,23.4846,23.5214,42200.0
2013-10-21 10:15:00,31.98,31.98,31.94,31.97,20600.0,23.5214,23.5214,23.492,23.514,20600.0
2013-10-21 10:20:00,31.96,32.0,31.96,31.99,32800.0,23.5067,23.5361,23.5067,23.5287,32800.0
2013-10-21 10:25:00,31.99,31.99,31.95,31.95,17100.0,23.5287,23.5287,23.4993,23.4993,17100.0
2013-10-21 10:30:00,31.94,31.97,31.92,31.96,32900.0,23.492,23.514,23.4773,23.5067,32900.0
2013-10-21 10:35:00,31.97,32.02,31.97,32.02,38500.0,23.514,23.5508,23.514,23.5508,38500.0
2013-10-21 10:40:00,32.02,32.05,32.01,32.03,87700.0,23.5508,23.5729,23.5435,23.5582,87700.0
2013-10-21 10:45:00,32.03,32.04,32.02,32.04,25000.0,23.5582,23.5655,23.5508,23.5655,25000.0
2013-10-21 10:50:00,32.04,32.05,31.98,31.98,25400.0,23.5655,23.5729,23.5214,23.5214,25400.0
2013-10-21 10:55:00,31.98,32.03,31.98,32.01,30000.0,23.5214,23.5582,23.5214,23.5435,30000.0
2013-10-21 11:00:00,32.02,32.02,31.99,32.0,27200.0,23.5508,23.5508,23.5287,23.5361,27200.0
2013-10-21 11:05:00,32.0,32.0,31.97,31.97,15500.0,23.5361,23.5361,23.514,23.514,15500.0
2013-10-21 11:10:00,31.97,31.98,31.96,31.97,17100.0,23.514,23.5214,23.5067,23.514,17100.0
2013-10-21 11:15:00,31.99,31.99,31.97,31.98,11200.0,23.5287,23.5287,23.514,23.5214,11200.0
2013-10-21 11:20:00,31.98,32.02,31.98,32.02,21400.0,23.5214,23.5508,23.5214,23.5508,21400.0
2013-10-21 11:25:00,32.02,32.07,32.01,32.06,24000.0,23.5508,23.5876,23.5435,23.5802,24000.0
2013-10-21 11:30:00,32.06,32.07,32.05,32.06,32700.0,23.5802,23.5876,23.5729,23.5802,32700.0
2013-10-21 11:35:00,32.07,32.07,32.04,32.05,47600.0,23.5876,23.5876,23.5655,23.5729,47600.0
2013-10-21 11:40:00,32.04,32.06,32.02,32.02,32000.0,23.5655,23.5802,23.5508,23.5508,32000.0
2013-10-21 11:45:00,32.03,32.05,32.02,32.04,21800.0,23.5582,23.5729,23.5508,23.5655,21800.0
2013-10-21 11:50:00,32.04,32.07,32.04,32.07,7800.0,23.5655,23.5876,23.5655,23.5876,7800.0
2013-10-21 11:55:00,32.06,32.06,32.05,32.05,14600.0,23.5802,23.5802,23.5729,23.5729,14600.0
2013-10-21 12:00:00,32.06,32.08,32.05,32.08,7100.0,23.5802,23.5949,23.5729,23.5949,7100.0
2013-10-21 12:05:00,32.08,32.1,32.07,32.09,6800.0,23.5949,23.6096,23.5876,23.6023,6800.0
2013-10-21 12:10:00,32.1,32.12,32.1,32.12,12900.0,23.6096,23.6244,23.6096,23.6244,12900.0
2013-10-21 12:15:00,32.12,32.13,32.11,32.12,9200.0,23.6244,23.6317,23.617,23.6244,9200.0
2013-10-21 12:20:00,32.12,32.15,32.12,32.14,16100.0,23.6244,23.6464,23.6244,23.6391,16100.0
2013-10-21 12:25:00,32.14,32.18,32.13,32.16,54600.0,23.6391,23.6685,23.6317,23.6538,54600.0
2013-10-21 12:30:00,32.16,32.17,32.14,32.16,29700.0,23.6538,23.6611,23.6391,23.6538,29700.0
2013-10-21 12:35:00,32.16,32.2,32.16,32.19,23400.0,23.6538,23.6832,23.6538,23.6758,23400.0
2013-10-21 12:40:00,32.2,32.21,32.18,32.21,16800.0,23.6832,23.6906,23.6685,23.6906,16800.0
2013-10-21 12:45:00,32.2,32.22,32.19,32.21,18600.0,23.6832,23.6979,23.6758,23.6906,18600.0
2013-10-21 12:50:00,32.21,32.23,32.2,32.22,18600.0,23.6906,23.7053,23.6832,23.6979,18600.0
2013-10-21 12:55:00,32.21,32.24,32.21,32.23,13400.0,23.6906,23.7126,23.6906,23.7053,13400.0
2013-10-21 13:00:00,32.23,32.23,32.19,32.2,45200.0,23.7053,23.7053,23.6758,23.6832,45200.0
2013-10-21 13:05:00,32.2,32.24,32.2,32.23,18600.0,23.6832,23.7126,23.6832,23.7053,18600.0
2013-10-21 13:10:00,32.23,32.25,32.23,32.24,12300.0,23.7053,23.72,23.7053,23.7126,12300.0
2013-10-21 13:15:00,32.24,32.24,32.23,32.23,13100.0,23.7126,23.7126,23.7053,23.7053,13100.0
2013-10-21 13:20:00,32.24,32.25,32.23,32.25,14700.0,23.7126,23.72,23.7053,23.72,14700.0
2013-10-21 13:25:00,32.25,32.25,32.2,32.22,38700.0,23.72,23.72,23.6832,23.6979,38700.0
2013-10-21 13:30:00,32.22,32.23,32.19,32.2,27400.0,23.6979,23.7053,23.6758,23.6832,27400.0
2013-10-21 13:35:00,32.19,32.21,32.18,32.2,28500.0,23.6758,23.6906,23.6685,23.6832,28500.0
2013-10-21 13:40:00,32.2,32.21,32.2,32.2,10200.0,23.6832,23.6906,23.6832,23.6832,10200.0
2013-10-21 13:45:00,32.2,32.22,32.2,32.22,12500.0,23.6832,23.6979,23.6832,23.6979,12500.0
2013-10-21 13:50:00,32.22,32.22,32.21,32.22,5200.0,23.6979,23.6979,23.6906,23.6979,5200.0
2013-10-21 13:55:00,32.22,32.22,32.2,32.2,24600.0,23.6979,23.6979,23.6832,23.6832,24600.0
2013-10-21 14:00:00,32.2,32.22,32.2,32.2,35400.0,23.6832,23.6979,23.6832,23.6832,35400.0
2013-10-21 14:05:00,32.2,32.21,32.2,32.21,12900.0,23.6832,23.6906,23.6832,23.6906,12900.0
2013-10-21 14:10:00,32.21,32.24,32.2,32.24,21800.0,23.6906,23.7126,23.6832,23.7126,21800.0
2013-10-21 14:15:00,32.23,32.23,32.18,32.19,33400.0,23.7053,23.7053,23.6685,23.6758,33400.0
2013-10-21 14:20:00,32.19,32.2,32.17,32.19,34100.0,23.6758,23.6832,23.6611,23.6758,34100.0
2013-10-21 14:25:00,32.19,32.22,32.18,32.21,29700.0,23.6758,23.6979,23.6685,23.6906,29700.0
2013-10-21 14:30:00,32.22,32.22,32.19,32.2,20800.0,23.6979,23.6979,23.6758,23.6832,20800.0
2013-10-21 14:35:00,32.21,32.22,32.2,32.22,17200.0,23.6906,23.6979,23.6832,23.6979,17200.0
2013-10-21 14:40:00,32.22,32.22,32.19,32.19,24800.0,23.6979,23.6979,23.6758,23.6758,24800.0
2013-10-21 14:45:00,32.2,32.2,32.19,32.19,12900.0,23.6832,23.6832,23.6758,23.6758,12900.0
2013-10-21 14:50:00,32.19,32.2,32.18,32.19,23700.0,23.6758,23.6832,23.6685,23.6758,23700.0
2013-10-21 14:55:00,32.19,32.2,32.19,32.2,14200.0,23.6758,23.6832,23.6758,23.6832,14200.0
2013-10-21 15:00:00,32.19,32.21,32.19,32.2,48800.0,23.6758,23.6906,23.6758,23.6832,48800.0
2013-10-21 15:05:00,32.2,32.21,32.19,32.19,20900.0,23.6832,23.6906,23.6758,23.6758,20900.0
2013-10-21 15:10:00,32.2,32.21,32.19,32.2,61300.0,23.6832,23.6906,23.6758,23.6832,61300.0
2013-10-21 15:15:00,32.21,32.23,32.2,32.23,40200.0,23.6906,23.7053,23.6832,23.7053,40200.0
2013-10-21 15:20:00,32.23,32.23,32.22,32.23,18200.0,23.7053,23.7053,23.6979,23.7053,18200.0
2013-10-21 15:25:00,32.23,32.23,32.2,32.2,45500.0,23.7053,23.7053,23.6832,23.6832,45500.0
2013-10-21 15:30:00,32.21,32.22,32.18,32.22,45000.0,23.6906,23.6979,23.6685,23.6979,45000.0
2013-10-21 15:35:00,32.21,32.21,32.19,32.2,45200.0,23.6906,23.6906,23.6758,23.6832,45200.0
2013-10-21 15:40:00,32.2,32.2,32.19,32.19,22400.0,23.6832,23.6832,23.6758,23.6758,22400.0
2013-10-21 15:45:00,32.2,32.22,32.18,32.19,105100.0,23.6832,23.6979,23.6685,23.6758,105100.0
2013-10-21 15:50:00,32.19,32.21,32.19,32.2,67600.0,23.6758,23.6906,23.6758,23.6832,67600.0
2013-10-21 15:55:00,32.21,32.21,32.18,32.18,250600.0,23.6906,23.6906,23.6685,23.6685,250600.0
2013-10-22 09:30:00,32.3,32.32,32.21,32.27,39900.0,23.7567,23.7715,23.6906,23.7347,39900.0
2013-10-22 09:35:00,32.29,32.32,32.27,32.3,39000.0,23.7494,23.7715,23.7347,23.7567,39000.0
2013-10-22 09:40:00,32.3,32.37,32.29,32.33,67300.0,23.7567,23.8082,23.7494,23.7788,67300.0
2013-10-22 09:45:00,32.33,32.41,32.33,32.4,20200.0,23.7788,23.8377,23.7788,23.8303,20200.0
2013-10-22 09:50:00,32.4,32.51,32.4,32.51,32100.0,23.8303,23.9112,23.8303,23.9112,32100.0
2013-10-22 09:55:00,32.51,32.54,32.48,32.49,28900.0,23.9112,23.9333,23.8891,23.8965,28900.0
2013-10-22 10:00:00,32.5,32.59,32.49,32.58,62500.0,23.9038,23.97,23.8965,23.9627,62500.0
2013-10-22 10:05:00,32.57,32.6,32.57,32.59,28400.0,23.9553,23.9774,23.9553,23.97,28400.0
2013-10-22 10:10:00,32.59,32.62,32.59,32.6,46000.0,23.97,23.9921,23.97,23.9774,46000.0
2013-10-22 10:15:00,32.6,32.62,32.59,32.61,96200.0,23.9774,23.9921,23.97,23.9848,96200.0
2013-10-22 10:20:00,32.62,32.66,32.61,32.64,35100.0,23.9921,24.0215,23.9848,24.0068,35100.0
2013-10-22 10:25:00,32.64,32.64,32.56,32.57,42400.0,24.0068,24.0068,23.948,23.9553,42400.0
2013-10-22 10:30:00,32.57,32.59,32.54,32.59,40100.0,23.9553,23.97,23.9333,23.97,40100.0
2013-10-22 10:35:00,32.59,32.6,32.57,32.59,25200.0,23.97,23.9774,23.9553,23.97,25200.0
2013-10-22 10:40:00,32.59,32.63,32.57,32.63,30600.0,23.97,23.9995,23.9553,23.9995,30600.0
2013-10-22 10:45:00,32.63,32.65,32.61,32.63,24100.0,23.9995,24.0142,23.9848,23.9995,24100.0
2013-10-22 10:50:00,32.63,32.65,32.62,32.63,33200.0,23.9995,24.0142,23.9921,23.9995,33200.0
2013-10-22 10:55:00,32.64,32.65,32.6,32.61,33400.0,24.0068,24.0142,23.9774,23.9848,33400.0
2013-10-22 11:00:00,32.62,32.64,32.6,32.63,41600.0,23.9921,24.0068,23.9774,23.9995,41600.0
2013-10-22 11:05:00,32.63,32.64,32.6,32.62,38900.0,23.9995,24.0068,23.9774,23.9921,38900.0
2013-10-22 11:10:00,32.62,32.65,32.62,32.64,22100.0,23.9921,24.0142,23.9921,24.0068,22100.0
2013-10-22 11:15:00,32.64,32.65,32.63,32.64,14200.0,24.0068,24.0142,23.9995,24.0068,14200.0
2013-10-22 11:20:00,32.64,32.65,32.6,32.63,16800.0,24.0068,24.0142,23.9774,23.9995,16800.0
2013-10-22 11:25:00,32.62,32.64,32.62,32.64,25200.0,23.9921,24.0068,23.9921,24.0068,25200.0
2013-10-22 11:30:00,32.63,32.65,32.62,32.64,28300.0,23.9995,24.0142,23.9921,24.0068,28300.0
2013-10-22 11:35:00,32.64,32.66,32.63,32.63,11300.0,24.0068,24.0215,23.9995,23.9995,11300.0
2013-10-22 11:40:00,32.64,32.69,32.64,32.67,59100.0,24.0068,24.0436,24.0068,24.0289,59100.0
2013-10-22 11:45:00,32.67,32.69,32.64,32.65,89400.0,24.0289,24.0436,24.0068,24.0142,89400.0
2013-10-22 11:50:00,32.65,32.66,32.64,32.65,38900.0,24.0142,24.0215,24.0068,24.0142,38900.0
2013-10-22 11:55:00,32.65,32.67,32.62,32.66,62600.0,24.0142,24.0289,23.9921,24.0215,62600.0
2013-10-22 12:00:00,32.66,32.69,32.66,32.68,20900.0,24.0215,24.0436,24.0215,24.0362,20900.0
2013-10-22 12:05:00,32.69,32.69,32.66,32.66,15000.0,24.0436,24.0436,24.0215,24.0215,15000.0
2013-10-22 12:10:00,32.67,32.67,32.63,32.63,3600.0,24.0289,24.0289,23.9995,23.9995,3600.0
2013-10-22 12:15:00,32.64,32.66,32.63,32.66,10600.0,24.0068,24.0215,23.9995,24.0215,10600.0
2013-10-22 12:20:00,32.66,32.67,32.64,32.65,16300.0,24.0215,24.0289,24.0068,24.0142,16300.0
2013-10-22 12:25:00,32.64,32.67,32.64,32.66,9100.0,24.0068,24.0289,24.0068,24.0215,9100.0
2013-10-22 12:30:00,32.65,32.67,32.63,32.66,34800.0,24.0142,24.0289,23.9995,24.0215,34800.0
2013-10-22 12:35:00,32.67,32.67,32.65,32.65,24100.0,24.0289,24.0289,24.0142,24.0142,24100.0
2013-10-22 12:40:00,32.65,32.67,32.63,32.64,20000.0,24.0142,24.0289,23.9995,24.0068,20000.0
2013-10-22 12:45:00,32.64,32.66,32.63,32.64,8500.0,24.0068,24.0215,23.9995,24.0068,8500.0
2013-10-22 12:50:00,32.63,32.66,32.63,32.66,16300.0,23.9995,24.0215,23.9995,24.0215,16300.0
2013-10-22 12:55:00,32.66,32.66,32.56,32.57,88700.0,24.0215,24.0215,23.948,23.9553,88700.0
2013-10-22 13:00:00,32.57,32.59,32.56,32.56,27800.0,23.9553,23.97,23.948,23.948,27800.0
2013-10-22 13:05:00,32.57,32.57,32.56,32.56,16300.0,23.9553,23.9553,23.948,23.948,16300.0
2013-10-22 13:10:00,32.56,32.59,32.55,32.59,29600.0,23.948,23.97,23.9406,23.97,29600.0
2013-10-22 13:15:00,32.6,32.65,32.6,32.64,33800.0,23.9774,24.0142,23.9774,24.0068,33800.0
2013-10-22 13:20:00,32.64,32.64,32.6,32.62,30200.0,24.0068,24.0068,23.9774,23.9921,30200.0
2013-10-22 13:25:00,32.62,32.63,32.61,32.62,38100.0,23.9921,23.9995,23.9848,23.9921,38100.0
2013-10-22 13:30:00,32.61,32.64,32.6,32.64,50500.0,23.9848,24.0068,23.9774,24.0068,50500.0
2013-10-22 13:35:00,32.63,32.66,32.62,32.64,62000.0,23.9995,24.0215,23.9921,24.0068,62000.0
2013-10-22 13:40:00,32.65,32.65,32.63,32.63,5300.0,24.0142,24.0142,23.9995,23.9995,5300.0
2013-10-22 13:45:00,32.63,32.67,32.63,32.65,22500.0,23.9995,24.0289,23.9995,24.0142,22500.0
2013-10-22 13:50:00,32.65,32.7,32.65,32.69,17900.0,24.0142,24.0509,24.0142,24.0436,17900.0
2013-10-22 13:55:00,32.7,32.72,32.69,32.71,27200.0,24.0509,24.0657,24.0436,24.0583,27200.0
2013-10-22 14:00:00,32.71,32.77,32.71,32.75,46700.0,24.0583,24.1024,24.0583,24.0877,46700.0
2013-10-22 14:05:00,32.74,32.75,32.69,32.7,102000.0,24.0804,24.0877,24.0436,24.0509,102000.0
2013-10-22 14:10:00,32.69,32.71,32.68,32.69,14900.0,24.0436,24.0583,24.0362,24.0436,14900.0
2013-10-22 14:15:00,32.7,32.7,32.66,32.66,12100.0,24.0509,24.0509,24.0215,24.0215,12100.0
2013-10-22 14:20:00,32.66,32.7,32.66,32.69,20800.0,24.0215,24.0509,24.0215,24.0436,20800.0
2013-10-22 14:25:00,32.7,32.7,32.68,32.68,20600.0,24.0509,24.0509,24.0362,24.0362,20600.0
2013-10-22 14:30:00,32.68,32.69,32.66,32.69,16300.0,24.0362,24.0436,24.0215,24.0436,16300.0
2013-10-22 14:35:00,32.69,32.71,32.68,32.69,15000.0,24.0436,24.0583,24.0362,24.0436,15000.0
2013-10-22 14:40:00,32.69,32.71,32.69,32.7,15300.0,24.0436,24.0583,24.0436,24.0509,15300.0
2013-10-22 14:45:00,32.71,32.78,32.7,32.78,68300.0,24.0583,24.1098,24.0509,24.1098,68300.0
2013-10-22 14:50:00,32.77,32.81,32.77,32.81,52900.0,24.1024,24.1319,24.1024,24.1319,52900.0
2013-10-22 14:55:00,32.8,32.87,32.8,32.87,152200.0,24.1245,24.176,24.1245,24.176,152200.0
2013-10-22 15:00:00,32.85,32.89,32.82,32.86,92400.0,24.1613,24.1907,24.1392,24.1686,92400.0
2013-10-22 15:05:00,32.87,32.87,32.84,32.86,74000.0,24.176,24.176,24.1539,24.1686,74000.0
2013-10-22 15:10:00,32.85,32.87,32.79,32.79,241800.0,24.1613,24.176,24.1171,24.1171,241800.0
2013-10-22 15:15:00,32.79,32.8,32.72,32.75,66600.0,24.1171,24.1245,24.0657,24.0877,66600.0
2013-10-22 15:20:00,32.75,32.78,32.74,32.75,77100.0,24.0877,24.1098,24.0804,24.0877,77100.0
2013-10-22 15:25:00,32.75,32.76,32.7,32.7,69800.0,24.0877,24.0951,24.0509,24.0509,69800.0
2013-10-22 15:30:00,32.7,32.7,32.64,32.64,67400.0,24.0509,24.0509,24.0068,24.0068,67400.0
2013-10-22 15:35:00,32.64,32.65,32.59,32.6,88300.0,24.0068,24.0142,23.97,23.9774,88300.0
2013-10-22 15:40:00,32.6,32.64,32.6,32.63,55700.0,23.9774,24.0068,23.9774,23.9995,55700.0
2013-10-22 15:45:00,32.63,32.64,32.6,32.62,121900.0,23.9995,24.0068,23.9774,23.9921,121900.0
2013-10-22 15:50:00,32.62,32.64,32.59,32.61,250400.0,23.9921,24.0068,23.97,23.9848,250400.0
2013-10-22 15:55:00,32.62,32.64,32.59,32.62,275500.0,23.9921,24.0068,23.97,23.9921,275500.0
2013-10-23 09:30:00,32.61,32.61,32.5,32.51,68700.0,23.9848,23.9848,23.9038,23.9112,68700.0
2013-10-23 09:35:00,32.5,32.57,32.47,32.54,32000.0,23.9038,23.9553,23.8818,23.9333,32000.0
2013-10-23 09:40:00,32.54,32.59,32.52,32.54,45500.0,23.9333,23.97,23.9186,23.9333,45500.0
2013-10-23 09:45:00,32.54,32.58,32.54,32.55,47400.0,23.9333,23.9627,23.9333,23.9406,47400.0
2013-10-23 09:50:00,32.55,32.58,32.55,32.57,32800.0,23.9406,23.9627,23.9406,23.9553,32800.0
2013-10-23 09:55:00,32.57,32.57,32.52,32.54,22800.0,23.9553,23.9553,23.9186,23.9333,22800.0
2013-10-23 10:00:00,32.54,32.59,32.52,32.58,28600.0,23.9333,23.97,23.9186,23.9627,28600.0
2013-10-23 10:05:00,32.58,32.7,32.55,32.7,144900.0,23.9627,24.0509,23.9406,24.0509,144900.0
2013-10-23 10:10:00,32.7,32.74,32.68,32.73,27200.0,24.0509,24.0804,24.0362,24.073,27200.0
2013-10-23 10:15:00,32.72,32.77,32.72,32.73,27800.0,24.0657,24.1024,24.0657,24.073,27800.0
2013-10-23 10:20:00,32.72,32.73,32.69,32.73,26500.0,24.0657,24.073,24.0436,24.073,26500.0
2013-10-23 10:25:00,32.73,32.74,32.7,32.72,24100.0,24.073,24.0804,24.0509,24.0657,24100.0
2013-10-23 10:30:00,32.71,32.76,32.7,32.76,33600.0,24.0583,24.0951,24.0509,24.0951,33600.0
2013-10-23 10:35:00,32.75,32.81,32.73,32.81,48200.0,24.0877,24.1319,24.073,24.1319,48200.0
2013-10-23 10:40:00,32.8,32.8,32.76,32.76,13800.0,24.1245,24.1245,24.0951,24.0951,13800.0
2013-10-23 10:45:00,32.75,32.77,32.74,32.77,22900.0,24.0877,24.1024,24.0804,24.1024,22900.0
2013-10-23 10:50:00,32.77,32.77,32.66,32.68,53300.0,24.1024,24.1024,24.0215,24.0362,53300.0
2013-10-23 10:55:00,32.68,32.7,32.68,32.69,12700.0,24.0362,24.0509,24.0362,24.0436,12700.0
2013-10-23 11:00:00,32.69,32.7,32.66,32.68,17500.0,24.0436,24.0509,24.0215,24.0362,17500.0
2013-10-23 11:05:00,32.68,32.7,32.65,32.7,23400.0,24.0362,24.0509,24.0142,24.0509,23400.0
2013-10-23 11:10:00,32.69,32.69,32.66,32.68,17200.0,24.0436,24.0436,24.0215,24.0362,17200.0
2013-10-23 11:15:00,32.68,32.69,32.66,32.69,8700.0,24.0362,24.0436,24.0215,24.0436,8700.0
2013-10-23 11:20:00,32.68,32.71,32.67,32.71,21500.0,24.0362,24.0583,24.0289,24.0583,21500.0
2013-10-23 11:25:00,32.71,32.71,32.66,32.66,12400.0,24.0583,24.0583,24.0215,24.0215,12400.0
2013-10-23 11:30:00,32.67,32.69,32.66,32.66,19700.0,24.0289,24.0436,24.0215,24.0215,19700.0
2013-10-23 11:35:00,32.66,32.67,32.66,32.66,7100.0,24.0215,24.0289,24.0215,24.0215,7100.0
2013-10-23 11:40:00,32.66,32.68,32.65,32.67,20600.0,24.0215,24.0362,24.0142,24.0289,20600.0
2013-10-23 11:45:00,32.68,32.7,32.67,32.7,16000.0,24.0362,24.0509,24.0289,24.0509,16000.0
2013-10-23 11:50:00,32.7,32.7,32.67,32.68,16300.0,24.0509,24.0509,24.0289,24.0362,16300.0
2013-10-23 11:55:00,32.68,32.68,32.67,32.67,4900.0,24.0362,24.0362,24.0289,24.0289,4900.0
2013-10-23 12:00:00,32.67,32.68,32.66,32.66,24500.0,24.0289,24.0362,24.0215,24.0215,24500.0
2013-10-23 12:05:00,32.66,32.67,32.65,32.65,37400.0,24.0215,24.0289,24.0142,24.0142,37400.0
2013-10-23 12:10:00,32.66,32.67,32.65,32.65,33000.0,24.0215,24.0289,24.0142,24.0142,33000.0
2013-10-23 12:15:00,32.66,32.66,32.6,32.61,42300.0,24.0215,24.0215,23.9774,23.9848,42300.0
2013-10-23 12:20:00,32.61,32.62,32.59,32.62,14300.0,23.9848,23.9921,23.97,23.9921,14300.0
2013-10-23 12:25:00,32.61,32.62,32.6,32.61,12300.0,23.9848,23.9921,23.9774,23.9848,12300.0
2013-10-23 12:30:00,32.61,32.62,32.6,32.62,11900.0,23.9848,23.9921,23.9774,23.9921,11900.0
2013-10-23 12:35:00,32.61,32.62,32.6,32.61,10900.0,23.9848,23.9921,23.9774,23.9848,10900.0
2013-10-23 12:40:00,32.61,32.61,32.58,32.61,18200.0,23.9848,23.9848,23.9627,23.9848,18200.0
2013-10-23 12:45:00,32.61,32.61,32.59,32.61,8800.0,23.9848,23.9848,23.97,23.9848,8800.0
2013-10-23 12:50:00,32.62,32.62,32.59,32.6,11700.0,23.9921,23.9921,23.97,23.9774,11700.0
2013-10-23 12:55:00,32.6,32.64,32.59,32.64,16800.0,23.9774,24.0068,23.97,24.0068,16800.0
2013-10-23 13:00:00,32.64,32.64,32.61,32.61,13000.0,24.0068,24.0068,23.9848,23.9848,13000.0
2013-10-23 13:05:00,32.62,32.62,32.6,32.61,17200.0,23.9921,23.9921,23.9774,23.9848,17200.0
2013-10-23 13:10:00,32.61,32.61,32.58,32.6,20700.0,23.9848,23.9848,23.9627,23.9774,20700.0
2013-10-23 13:15:00,32.6,32.63,32.6,32.63,8000.0,23.9774,23.9995,23.9774,23.9995,8000.0
2013-10-23 13:20:00,32.63,32.63,32.6,32.6,8600.0,23.9995,23.9995,23.9774,23.9774,8600.0
2013-10-23 13:25:00,32.61,32.64,32.61,32.63,19200.0,23.9848,24.0068,23.9848,23.9995,19200.0
2013-10-23 13:30:00,32.63,32.64,32.61,32.61,14000.0,23.9995,24.0068,23.9848,23.9848,14000.0
2013-10-23 13:35:00,32.61,32.62,32.59,32.6,23400.0,23.9848,23.9921,23.97,23.9774,23400.0
2013-10-23 13:40:00,32.6,32.62,32.59,32.61,17400.0,23.9774,23.9921,23.97,23.9848,17400.0
2013-10-23 13:45:00,32.61,32.64,32.6,32.63,13200.0,23.9848,24.0068,23.9774,23.9995,13200.0
2013-10-23 13:50:00,32.63,32.65,32.62,32.64,16600.0,23.9995,24.0142,23.9921,24.0068,16600.0
2013-10-23 13:55:00,32.63,32.64,32.61,32.61,23600.0,23.9995,24.0068,23.9848,23.9848,23600.0
2013-10-23 14:00:00,32.61,32.62,32.59,32.62,22200.0,23.9848,23.9921,23.97,23.9921,22200.0
2013-10-23 14:05:00,32.61,32.63,32.61,32.63,20800.0,23.9848,23.9995,23.9848,23.9995,20800.0
2013-10-23 14:10:00,32.62,32.63,32.6,32.6,10400.0,23.9921,23.9995,23.9774,23.9774,10400.0
2013-10-23 14:15:00,32.6,32.62,32.59,32.59,20900.0,23.9774,23.9921,23.97,23.97,20900.0
2013-10-23 14:20:00,32.59,32.62,32.59,32.61,18300.0,23.97,23.9921,23.97,23.9848,18300.0
2013-10-23 14:25:00,32.61,32.62,32.57,32.59,62400.0,23.9848,23.9921,23.9553,23.97,62400.0
2013-10-23 14:30:00,32.58,32.61,32.58,32.61,18800.0,23.9627,23.9848,23.9627,23.9848,18800.0
2013-10-23 14:35:00,32.61,32.62,32.59,32.61,25400.0,23.9848,23.9921,23.97,23.9848,25400.0
2013-10-23 14:40:00,32.61,32.67,32.61,32.67,24600.0,23.9848,24.0289,23.9848,24.0289,24600.0
2013-10-23 14:45:00,32.67,32.68,32.63,32.64,28400.0,24.0289,24.0362,23.9995,24.0068,28400.0
2013-10-23 14:50:00,32.63,32.64,32.59,32.59,20800.0,23.9995,24.0068,23.97,23.97,20800.0
2013-10-23 14:55:00,32.6,32.61,32.59,32.61,12600.0,23.9774,23.9848,23.97,23.9848,12600.0
2013-10-23 15:00:00,32.6,32.61,32.59,32.61,24200.0,23.9774,23.9848,23.97,23.9848,24200.0
2013-10-23 15:05:00,32.61,32.61,32.59,32.59,10700.0,23.9848,23.9848,23.97,23.97,10700.0
2013-10-23 15:10:00,32.59,32.6,32.58,32.58,18600.0,23.97,23.9774,23.9627,23.9627,18600.0
2013-10-23 15:15:00,32.59,32.59,32.54,32.54,31700.0,23.97,23.97,23.9333,23.9333,31700.0
2013-10-23 15:20:00,32.55,32.55,32.51,32.55,47800.0,23.9406,23.9406,23.9112,23.9406,47800.0
2013-10-23 15:25:00,32.54,32.56,32.54,32.54,32000.0,23.9333,23.948,23.9333,23.9333,32000.0
2013-10-23 15:30:00,32.54,32.57,32.54,32.55,32500.0,23.9333,23.9553,23.9333,23.9406,32500.0
2013-10-23 15:35:00,32.55,32.57,32.54,32.55,27500.0,23.9406,23.9553,23.9333,23.9406,27500.0
2013-10-23 15:40:00,32.55,32.57,32.54,32.57,33400.0,23.9406,23.9553,23.9333,23.9553,33400.0
2013-10-23 15:45:00,32.57,32.59,32.53,32.53,50100.0,23.9553,23.97,23.9259,23.9259,50100.0
2013-10-23 15:50:00,32.53,32.55,32.52,32.54,47200.0,23.9259,23.9406,23.9186,23.9333,47200.0
2013-10-23 15:55:00,32.55,32.57,32.52,32.55,197500.0,23.9406,23.9553,23.9186,23.9406,197500.0
2013-10-24 09:30:00,32.76,32.76,32.62,32.62,96900.0,24.0951,24.0951,23.9921,23.9921,96900.0
2013-10-24 09:35:00,32.64,32.75,32.6,32.7,61000.0,24.0068,24.0877,23.9774,24.0509,61000.0
2013-10-24 09:40:00,32.7,32.73,32.66,32.66,56300.0,24.0509,24.073,24.0215,24.0215,56300.0
2013-10-24 09:45:00,32.66,32.66,32.61,32.65,28500.0,24.0215,24.0215,23.9848,24.0142,28500.0
2013-10-24 09:50:00,32.65,32.67,32.62,32.62,22500.0,24.0142,24.0289,23.9921,23.9921,22500.0
2013-10-24 09:55:00,32.62,32.66,32.62,32.66,25700.0,23.9921,24.0215,23.9921,24.0215,25700.0
2013-10-24 10:00:00,32.67,32.71,32.66,32.69,25200.0,24.0289,24.0583,24.0215,24.0436,25200.0
2013-10-24 10:05:00,32.68,32.73,32.66,32.73,27400.0,24.0362,24.073,24.0215,24.073,27400.0
2013-10-24 10:10:00,32.73,32.75,32.7,32.7,31100.0,24.073,24.0877,24.0509,24.0509,31100.0
2013-10-24 10:15:00,32.7,32.71,32.69,32.69,23700.0,24.0509,24.0583,24.0436,24.0436,23700.0
2013-10-24 10:20:00,32.7,32.71,32.68,32.69,21000.0,24.0509,24.0583,24.0362,24.0436,21000.0
2013-10-24 10:25:00,32.68,32.69,32.65,32.65,36800.0,24.0362,24.0436,24.0142,24.0142,36800.0
2013-10-24 10:30:00,32.66,32.68,32.64,32.66,34100.0,24.0215,24.0362,24.0068,24.0215,34100.0
2013-10-24 10:35:00,32.66,32.72,32.66,32.71,28900.0,24.0215,24.0657,24.0215,24.0583,28900.0
2013-10-24 10:40:00,32.71,32.74,32.7,32.73,19600.0,24.0583,24.0804,24.0509,24.073,19600.0
2013-10-24 10:45:00,32.74,32.74,32.69,32.69,29000.0,24.0804,24.0804,24.0436,24.0436,29000.0
2013-10-24 10:50:00,32.7,32.7,32.68,32.7,17400.0,24.0509,24.0509,24.0362,24.0509,17400.0
2013-10-24 10:55:00,32.69,32.73,32.69,32.71,23600.0,24.0436,24.073,24.0436,24.0583,23600.0
2013-10-24 11:00:00,32.71,32.71,32.68,32.68,19600.0,24.0583,24.0583,24.0362,24.0362,19600.0
2013-10-24 11:05:00,32.68,32.7,32.68,32.69,14800.0,24.0362,24.0509,24.0362,24.0436,14800.0
2013-10-24 11:10:00,32.69,32.7,32.66,32.68,10800.0,24.0436,24.0509,24.0215,24.0362,10800.0
2013-10-24 11:15:00,32.68,32.69,32.66,32.66,17100.0,24.0362,24.0436,24.0215,24.0215,17100.0
2013-10-24 11:20:00,32.66,32.7,32.65,32.7,24900.0,24.0215,24.0509,24.0142,24.0509,24900.0
2013-10-24 11:25:00,32.7,32.72,32.69,32.7,19800.0,24.0509,24.0657,24.0436,24.0509,19800.0
2013-10-24 11:30:00,32.69,32.7,32.66,32.69,13500.0,24.0436,24.0509,24.0215,24.0436,13500.0
2013-10-24 11:35:00,32.67,32.69,32.66,32.68,9600.0,24.0289,24.0436,24.0215,24.0362,9600.0
2013-10-24 11:40:00,32.68,32.69,32.67,32.69,18900.0,24.0362,24.0436,24.0289,24.0436,18900.0
2013-10-24 11:45:00,32.69,32.69,32.66,32.68,13000.0,24.0436,24.0436,24.0215,24.0362,13000.0
2013-10-24 11:50:00,32.68,32.71,32.68,32.7,21800.0,24.0362,24.0583,24.0362,24.0509,21800.0
2013-10-24 11:55:00,32.69,32.7,32.69,32.7,19300.0,24.0436,24.0509,24.0436,24.0509,19300.0
2013-10-24 12:00:00,32.7,32.72,32.68,32.69,18700.0,24.0509,24.0657,24.0362,24.0436,18700.0
2013-10-24 12:05:00,32.68,32.7,32.68,32.7,12100.0,24.0362,24.0509,24.0362,24.0509,12100.0
2013-10-24 12:10:00,32.7,32.7,32.69,32.7,5000.0,24.0509,24.0509,24.0436,24.0509,5000.0
2013-10-24 12:15:00,32.7,32.7,32.66,32.67,20200.0,24.0509,24.0509,24.0215,24.0289,20200.0
2013-10-24 12:20:00,32.67,32.7,32.67,32.7,13600.0,24.0289,24.0509,24.0289,24.0509,13600.0
2013-10-24 12:25:00,32.7,32.7,32.69,32.7,5000.0,24.0509,24.0509,24.0436,24.0509,5000.0
2013-10-24 12:30:00,32.69,32.71,32.65,32.66,29600.0,24.0436,24.0583,24.0142,24.0215,29600.0
2013-10-24 12:35:00,32.65,32.67,32.65,32.65,14200.0,24.0142,24.0289,24.0142,24.0142,14200.0
2013-10-24 12:40:00,32.65,32.66,32.64,32.65,6500.0,24.0142,24.0215,24.0068,24.0142,6500.0
2013-10-24 12:45:00,32.65,32.68,32.65,32.67,19800.0,24.0142,24.0362,24.0142,24.0289,19800.0
2013-10-24 12:50:00,32.67,32.68,32.66,32.67,4200.0,24.0289,24.0362,24.0215,24.0289,4200.0
2013-10-24 12:55:00,32.66,32.71,32.66,32.71,15600.0,24.0215,24.0583,24.0215,24.0583,15600.0
2013-10-24 13:00:00,32.7,32.71,32.68,32.68,16500.0,24.0509,24.0583,24.0362,24.0362,16500.0
2013-10-24 13:05:00,32.67,32.69,32.67,32.69,4000.0,24.0289,24.0436,24.0289,24.0436,4000.0
2013-10-24 13:10:00,32.69,32.71,32.69,32.7,21500.0,24.0436,24.0583,24.0436,24.0509,21500.0
2013-10-24 13:15:00,32.7,32.71,32.69,32.7,14400.0,24.0509,24.0583,24.0436,24.0509,14400.0
2013-10-24 13:20:00,32.7,32.75,32.7,32.75,21900.0,24.0509,24.0877,24.0509,24.0877,21900.0
2013-10-24 13:25:00,32.75,32.75,32.73,32.74,11700.0,24.0877,24.0877,24.073,24.0804,11700.0
2013-10-24 13:30:00,32.75,32.77,32.74,32.76,35300.0,24.0877,24.1024,24.0804,24.0951,35300.0
2013-10-24 13:35:00,32.77,32.78,32.76,32.76,14800.0,24.1024,24.1098,24.0951,24.0951,14800.0
2013-10-24 13:40:00,32.77,32.8,32.76,32.8,14000.0,24.1024,24.1245,24.0951,24.1245,14000.0
2013-10-24 13:45:00,32.8,32.8,32.76,32.76,22900.0,24.1245,24.1245,24.0951,24.0951,22900.0
2013-10-24 13:50:00,32.76,32.77,32.74,32.76,32800.0,24.0951,24.1024,24.0804,24.0951,32800.0
2013-10-24 13:55:00,32.76,32.77,32.75,32.76,15600.0,24.0951,24.1024,24.0877,24.0951,15600.0
2013-10-24 14:00:00,32.76,32.77,32.75,32.77,15700.0,24.0951,24.1024,24.0877,24.1024,15700.0
2013-10-24 14:05:00,32.76,32.78,32.76,32.78,27600.0,24.0951,24.1098,24.0951,24.1098,27600.0
2013-10-24 14:10:00,32.78,32.82,32.78,32.8,29900.0,24.1098,24.1392,24.1098,24.1245,29900.0
2013-10-24 14:15:00,32.8,32.84,32.8,32.83,21900.0,24.1245,24.1539,24.1245,24.1466,21900.0
2013-10-24 14:20:00,32.83,32.83,32.79,32.79,23600.0,24.1466,24.1466,24.1171,24.1171,23600.0
2013-10-24 14:25:00,32.79,32.81,32.79,32.8,26900.0,24.1171,24.1319,24.1171,24.1245,26900.0
2013-10-24 14:30:00,32.8,32.83,32.79,32.82,20400.0,24.1245,24.1466,24.1171,24.1392,20400.0
2013-10-24 14:35:00,32.82,32.86,32.82,32.84,18100.0,24.1392,24.1686,24.1392,24.1539,18100.0
2013-10-24 14:40:00,32.84,32.86,32.83,32.86,16100.0,24.1539,24.1686,24.1466,24.1686,16100.0
2013-10-24 14:45:00,32.85,32.86,32.85,32.86,11900.0,24.1613,24.1686,24.1613,24.1686,11900.0
2013-10-24 14:50:00,32.86,32.86,32.85,32.86,11100.0,24.1686,24.1686,24.1613,24.1686,11100.0
2013-10-24 14:55:00,32.86,32.89,32.84,32.89,63100.0,24.1686,24.1907,24.1539,24.1907,63100.0
2013-10-24 15:00:00,32.89,32.89,32.87,32.88,18500.0,24.1907,24.1907,24.176,24.1833,18500.0
2013-10-24 15:05:00,32.87,32.89,32.87,32.87,23300.0,24.176,24.1907,24.176,24.176,23300.0
2013-10-24 15:10:00,32.87,32.89,32.87,32.89,20800.0,24.176,24.1907,24.176,24.1907,20800.0
2013-10-24 15:15:00,32.89,32.89,32.85,32.86,30400.0,24.1907,24.1907,24.1613,24.1686,30400.0
2013-10-24 15:20:00,32.86,32.87,32.84,32.84,16400.0,24.1686,24.176,24.1539,24.1539,16400.0
2013-10-24 15:25:00,32.85,32.85,32.83,32.84,17600.0,24.1613,24.1613,24.1466,24.1539,17600.0
2013-10-24 15:30:00,32.84,32.84,32.79,32.8,25300.0,24.1539,24.1539,24.1171,24.1245,25300.0
2013-10-24 15:35:00,32.8,32.83,32.8,32.81,44800.0,24.1245,24.1466,24.1245,24.1319,44800.0
2013-10-24 15:40:00,32.81,32.82,32.8,32.8,36200.0,24.1319,24.1392,24.1245,24.1245,36200.0
2013-10-24 15:45:00,32.81,32.83,32.8,32.82,41200.0,24.1319,24.1466,24.1245,24.1392,41200.0
2013-10-24 15:50:00,32.82,32.85,32.82,32.85,53600.0,24.1392,24.1613,24.1392,24.1613,53600.0
2013-10-24 15:55:00,32.84,32.85,32.82,32.82,159300.0,24.1539,24.1613,24.1392,24.1392,159300.0
2013-10-25 09:30:00,32.8,32.85,32.75,32.79,63600.0,24.1245,24.1613,24.0877,24.1171,63600.0
2013-10-25 09:35:00,32.8,32.83,32.76,32.76,14400.0,24.1245,24.1466,24.0951,24.0951,14400.0
2013-10-25 09:40:00,32.76,32.8,32.73,32.77,18500.0,24.0951,24.1245,24.073,24.1024,18500.0
2013-10-25 09:45:00,32.78,32.78,32.7,32.73,12200.0,24.1098,24.1098,24.0509,24.073,12200.0
2013-10-25 09:50:00,32.74,32.76,32.71,32.72,12000.0,24.0804,24.0951,24.0583,24.0657,12000.0
2013-10-25 09:55:00,32.72,32.74,32.68,32.72,9100.0,24.0657,24.0804,24.0362,24.0657,9100.0
2013-10-25 10:00:00,32.72,32.74,32.71,32.71,13900.0,24.0657,24.0804,24.0583,24.0583,13900.0
2013-10-25 10:05:00,32.71,32.76,32.71,32.76,13000.0,24.0583,24.0951,24.0583,24.0951,13000.0
2013-10-25 10:10:00,32.74,32.74,32.7,32.71,11200.0,24.0804,24.0804,24.0509,24.0583,11200.0
2013-10-25 10:15:00,32.71,32.76,32.71,32.75,22700.0,24.0583,24.0951,24.0583,24.0877,22700.0
2013-10-25 10:20:00,32.75,32.79,32.75,32.77,31800.0,24.0877,24.1171,24.0877,24.1024,31800.0
2013-10-25 10:25:00,32.77,32.79,32.76,32.77,21900.0,24.1024,24.1171,24.0951,24.1024,21900.0
2013-10-25 10:30:00,32.76,32.79,32.75,32.77,26800.0,24.0951,24.1171,24.0877,24.1024,26800.0
2013-10-25 10:35:00,32.78,32.82,32.77,32.81,17700.0,24.1098,24.1392,24.1024,24.1319,17700.0
2013-10-25 10:40:00,32.81,32.81,32.8,32.8,18400.0,24.1319,24.1319,24.1245,24.1245,18400.0
2013-10-25 10:45:00,32.8,32.82,32.78,32.81,15300.0,24.1245,24.1392,24.1098,24.1319,15300.0
2013-10-25 10:50:00,32.8,32.89,32.8,32.88,24000.0,24.1245,24.1907,24.1245,24.1833,24000.0
2013-10-25 10:55:00,32.88,32.91,32.87,32.9,21200.0,24.1833,24.2054,24.176,24.198,21200.0
2013-10-25 11:00:00,32.9,32.93,32.89,32.93,27500.0,24.198,24.2201,24.1907,24.2201,27500.0
2013-10-25 11:05:00,32.92,32.96,32.92,32.95,27700.0,24.2128,24.2422,24.2128,24.2348,27700.0
2013-10-25 11:10:00,32.95,32.97,32.94,32.97,10600.0,24.2348,24.2495,24.2275,24.2495,10600.0
2013-10-25 11:15:00,32.97,32.97,32.95,32.95,23900.0,24.2495,24.2495,24.2348,24.2348,23900.0
2013-10-25 11:20:00,32.95,32.95,32.91,32.94,12100.0,24.2348,24.2348,24.2054,24.2275,12100.0
2013-10-25 11:25:00,32.93,32.95,32.93,32.93,7000.0,24.2201,24.2348,24.2201,24.2201,7000.0
2013-10-25 11:30:00,32.93,32.97,32.93,32.94,17700.0,24.2201,24.2495,24.2201,24.2275,17700.0
2013-10-25 11:35:00,32.94,32.94,32.92,32.93,8300.0,24.2275,24.2275,24.2128,24.2201,8300.0
2013-10-25 11:40:00,32.93,32.95,32.92,32.95,18300.0,24.2201,24.2348,24.2128,24.2348,18300.0
2013-10-25 11:45:00,32.94,32.97,32.94,32.97,13700.0,24.2275,24.2495,24.2275,24.2495,13700.0
2013-10-25 11:50:00,32.96,32.99,32.96,32.98,13900.0,24.2422,24.2642,24.2422,24.2569,13900.0
2013-10-25 11:55:00,32.97,32.99,32.96,32.98,17800.0,24.2495,24.2642,24.2422,24.2569,17800.0
2013-10-25 12:00:00,32.98,32.99,32.96,32.97,23700.0,24.2569,24.2642,24.2422,24.2495,23700.0
2013-10-25 12:05:00,32.96,32.99,32.96,32.99,10400.0,24.2422,24.2642,24.2422,24.2642,10400.0
2013-10-25 12:10:00,32.98,32.98,32.97,32.97,15300.0,24.2569,24.2569,24.2495,24.2495,15300.0
2013-10-25 12:15:00,32.96,32.99,32.96,32.98,17300.0,24.2422,24.2642,24.2422,24.2569,17300.0
2013-10-25 12:20:00,32.98,32.98,32.96,32.97,13600.0,24.2569,24.2569,24.2422,24.2495,13600.0
2013-10-25 12:25:00,32.98,32.98,32.96,32.96,10700.0,24.2569,24.2569,24.2422,24.2422,10700.0
2013-10-25 12:30:00,32.97,32.97,32.95,32.96,11100.0,24.2495,24.2495,24.2348,24.2422,11100.0
2013-10-25 12:35:00,32.96,32.97,32.95,32.95,44800.0,24.2422,24.2495,24.2348,24.2348,44800.0
2013-10-25 12:40:00,32.95,32.96,32.92,32.92,10200.0,24.2348,24.2422,24.2128,24.2128,10200.0
2013-10-25 12:45:00,32.93,32.95,32.92,32.94,14300.0,24.2201,24.2348,24.2128,24.2275,14300.0
2013-10-25 12:50:00,32.95,32.95,32.92,32.92,6500.0,24.2348,24.2348,24.2128,24.2128,6500.0
2013-10-25 12:55:00,32.93,32.93,32.91,32.91,3600.0,24.2201,24.2201,24.2054,24.2054,3600.0
2013-10-25 13:00:00,32.91,32.94,32.91,32.92,15700.0,24.2054,24.2275,24.2054,24.2128,15700.0
2013-10-25 13:05:00,32.91,32.92,32.9,32.9,5400.0,24.2054,24.2128,24.198,24.198,5400.0
2013-10-25 13:10:00,32.9,32.92,32.9,32.9,16600.0,24.198,24.2128,24.198,24.198,16600.0
2013-10-25 13:15:00,32.9,32.91,32.89,32.89,7300.0,24.198,24.2054,24.1907,24.1907,7300.0
2013-10-25 13:20:00,32.89,32.89,32.86,32.88,10100.0,24.1907,24.1907,24.1686,24.1833,10100.0
2013-10-25 13:25:00,32.88,32.88,32.85,32.86,5500.0,24.1833,24.1833,24.1613,24.1686,5500.0
2013-10-25 13:30:00,32.86,32.86,32.84,32.84,13800.0,24.1686,24.1686,24.1539,24.1539,13800.0
2013-10-25 13:35:00,32.84,32.87,32.84,32.87,21600.0,24.1539,24.176,24.1539,24.176,21600.0
2013-10-25 13:40:00,32.87,32.87,32.85,32.85,10800.0,24.176,24.176,24.1613,24.1613,10800.0
2013-10-25 13:45:00,32.84,32.84,32.83,32.83,5100.0,24.1539,24.1539,24.1466,24.1466,5100.0
2013-10-25 13:50:00,32.83,32.84,32.83,32.84,8900.0,24.1466,24.1539,24.1466,24.1539,8900.0
2013-10-25 13:55:00,32.84,32.85,32.83,32.83,18200.0,24.1539,24.1613,24.1466,24.1466,18200.0
2013-10-25 14:00:00,32.83,32.84,32.82,32.84,9500.0,24.1466,24.1539,24.1392,24.1539,9500.0
2013-10-25 14:05:00,32.84,32.87,32.84,32.87,43300.0,24.1539,24.176,24.1539,24.176,43300.0
2013-10-25 14:10:00,32.87,32.87,32.85,32.86,19000.0,24.176,24.176,24.1613,24.1686,19000.0
2013-10-25 14:15:00,32.86,32.88,32.86,32.88,19800.0,24.1686,24.1833,24.1686,24.1833,19800.0
2013-10-25 14:20:00,32.88,32.88,32.85,32.87,21200.0,24.1833,24.1833,24.1613,24.176,21200.0
2013-10-25 14:25:00,32.87,32.88,32.85,32.85,7400.0,24.176,24.1833,24.1613,24.1613,7400.0
2013-10-25 14:30:00,32.85,32.87,32.85,32.86,11500.0,24.1613,24.176,24.1613,24.1686,11500.0
2013-10-25 14:35:00,32.86,32.87,32.85,32.86,7200.0,24.1686,24.176,24.1613,24.1686,7200.0
2013-10-25 14:40:00,32.85,32.88,32.85,32.88,15500.0,24.1613,24.1833,24.1613,24.1833,15500.0
2013-10-25 14:45:00,32.88,32.88,32.87,32.87,4000.0,24.1833,24.1833,24.176,24.176,4000.0
2013-10-25 14:50:00,32.87,32.88,32.85,32.85,11600.0,24.176,24.1833,24.1613,24.1613,11600.0
2013-10-25 14:55:00,32.86,32.87,32.84,32.85,35300.0,24.1686,24.176,24.1539,24.1613,35300.0
2013-10-25 15:00:00,32.86,32.88,32.86,32.86,18500.0,24.1686,24.1833,24.1686,24.1686,18500.0
2013-10-25 15:05:00,32.86,32.86,32.84,32.86,10400.0,24.1686,24.1686,24.1539,24.1686,10400.0
2013-10-25 15:10:00,32.85,32.87,32.85,32.86,9800.0,24.1613,24.176,24.1613,24.1686,9800.0
2013-10-25 15:15:00,32.86,32.89,32.86,32.88,16900.0,24.1686,24.1907,24.1686,24.1833,16900.0
2013-10-25 15:20:00,32.88,32.9,32.86,32.87,29900.0,24.1833,24.198,24.1686,24.176,29900.0
2013-10-25 15:25:00,32.88,32.9,32.88,32.9,42600.0,24.1833,24.198,24.1833,24.198,42600.0
2013-10-25 15:30:00,32.9,32.92,32.89,32.91,46100.0,24.198,24.2128,24.1907,24.2054,46100.0
2013-10-25 15:35:00,32.91,32.92,32.9,32.91,18200.0,24.2054,24.2128,24.198,24.2054,18200.0
2013-10-25 15:40:00,32.91,32.95,32.91,32.95,27800.0,24.2054,24.2348,24.2054,24.2348,27800.0
2013-10-25 15:45:00,32.95,32.98,32.95,32.98,56500.0,24.2348,24.2569,24.2348,24.2569,56500.0
2013-10-25 15:50:00,32.98,32.99,32.97,32.98,59600.0,24.2569,24.2642,24.2495,24.2569,59600.0
2013-10-25 15:55:00,32.98,32.99,32.97,32.98,115800.0,24.2569,24.2642,24.2495,24.2569,115800.0
2013-10-28 09:30:00,32.93,33.21,32.93,33.21,91200.0,24.2201,24.4261,24.2201,24.4261,91200.0
2013-10-28 09:35:00,33.2,33.31,33.17,33.3,62700.0,24.4187,24.4996,24.3966,24.4923,62700.0
2013-10-28 09:40:00,33.3,33.3,33.24,33.27,31900.0,24.4923,24.4923,24.4481,24.4702,31900.0
2013-10-28 09:45:00,33.28,33.37,33.28,33.28,44200.0,24.4775,24.5437,24.4775,24.4775,44200.0
2013-10-28 09:50:00,33.28,33.39,33.26,33.26,49200.0,24.4775,24.5584,24.4628,24.4628,49200.0
2013-10-28 09:55:00,33.25,33.31,33.24,33.26,26900.0,24.4555,24.4996,24.4481,24.4628,26900.0
2013-10-28 10:00:00,33.25,33.33,33.25,33.3,52700.0,24.4555,24.5143,24.4555,24.4923,52700.0
2013-10-28 10:05:00,33.3,33.33,33.29,33.32,17900.0,24.4923,24.5143,24.4849,24.507,17900.0
2013-10-28 10:10:00,33.32,33.39,33.32,33.36,47800.0,24.507,24.5584,24.507,24.5364,47800.0
2013-10-28 10:15:00,33.37,33.39,33.34,33.36,91100.0,24.5437,24.5584,24.5217,24.5364,91100.0
2013-10-28 10:20:00,33.36,33.4,33.35,33.39,77800.0,24.5364,24.5658,24.529,24.5584,77800.0
2013-10-28 10:25:00,33.38,33.4,33.36,33.36,19800.0,24.5511,24.5658,24.5364,24.5364,19800.0
2013-10-28 10:30:00,33.36,33.38,33.35,33.35,22600.0,24.5364,24.5511,24.529,24.529,22600.0
2013-10-28 10:35:00,33.36,33.36,33.33,33.34,27200.0,24.5364,24.5364,24.5143,24.5217,27200.0
2013-10-28 10:40:00,33.33,33.34,33.29,33.31,43900.0,24.5143,24.5217,24.4849,24.4996,43900.0
2013-10-28 10:45:00,33.31,33.31,33.22,33.22,17700.0,24.4996,24.4996,24.4334,24.4334,17700.0
2013-10-28 10:50:00,33.22,33.23,33.19,33.2,29800.0,24.4334,24.4408,24.4113,24.4187,29800.0
2013-10-28 10:55:00,33.2,33.23,33.19,33.23,20600.0,24.4187,24.4408,24.4113,24.4408,20600.0
2013-10-28 11:00:00,33.23,33.28,33.22,33.26,27500.0,24.4408,24.4775,24.4334,24.4628,27500.0
2013-10-28 11:05:00,33.27,33.27,33.24,33.25,33200.0,24.4702,24.4702,24.4481,24.4555,33200.0
2013-10-28 11:10:00,33.25,33.27,33.24,33.27,41300.0,24.4555,24.4702,24.4481,24.4702,41300.0
2013-10-28 11:15:00,33.27,33.35,33.27,33.34,51000.0,24.4702,24.529,24.4702,24.5217,51000.0
2013-10-28 11:20:00,33.34,33.35,33.32,33.33,26500.0,24.5217,24.529,24.507,24.5143,26500.0
2013-10-28 11:25:00,33.33,33.4,33.33,33.4,36800.0,24.5143,24.5658,24.5143,24.5658,36800.0
2013-10-28 11:30:00,33.39,33.4,33.37,33.4,35700.0,24.5584,24.5658,24.5437,24.5658,35700.0
2013-10-28 11:35:00,33.41,33.47,33.39,33.47,59700.0,24.5732,24.6173,24.5584,24.6173,59700.0
2013-10-28 11:40:00,33.46,33.46,33.4,33.41,14700.0,24.6099,24.6099,24.5658,24.5732,14700.0
2013-10-28 11:45:00,33.4,33.47,33.4,33.45,48100.0,24.5658,24.6173,24.5658,24.6026,48100.0
2013-10-28 11:50:00,33.46,33.48,33.46,33.48,24800.0,24.6099,24.6246,24.6099,24.6246,24800.0
2013-10-28 11:55:00,33.47,33.53,33.47,33.5,69600.0,24.6173,24.6614,24.6173,24.6394,69600.0
2013-10-28 12:00:00,33.51,33.51,33.45,33.45,16600.0,24.6467,24.6467,24.6026,24.6026,16600.0
2013-10-28 12:05:00,33.45,33.48,33.45,33.48,15300.0,24.6026,24.6246,24.6026,24.6246,15300.0
2013-10-28 12:10:00,33.48,33.48,33.46,33.46,12800.0,24.6246,24.6246,24.6099,24.6099,12800.0
2013-10-28 12:15:00,33.46,33.47,33.44,33.46,14700.0,24.6099,24.6173,24.5952,24.6099,14700.0
2013-10-28 12:20:00,33.47,33.47,33.45,33.45,6900.0,24.6173,24.6173,24.6026,24.6026,6900.0
2013-10-28 12:25:00,33.45,33.46,33.4,33.41,23000.0,24.6026,24.6099,24.5658,24.5732,23000.0
2013-10-28 12:30:00,33.41,33.42,33.34,33.35,54200.0,24.5732,24.5805,24.5217,24.529,54200.0
2013-10-28 12:35:00,33.34,33.35,33.32,33.32,8900.0,24.5217,24.529,24.507,24.507,8900.0
2013-10-28 12:40:00,33.32,33.33,33.32,33.33,10600.0,24.507,24.5143,24.507,24.5143,10600.0
2013-10-28 12:45:00,33.32,33.33,33.28,33.28,78500.0,24.507,24.5143,24.4775,24.4775,78500.0
2013-10-28 12:50:00,33.28,33.31,33.26,33.3,44500.0,24.4775,24.4996,24.4628,24.4923,44500.0
2013-10-28 12:55:00,33.3,33.3,33.28,33.29,20700.0,24.4923,24.4923,24.4775,24.4849,20700.0
2013-10-28 13:00:00,33.29,33.31,33.28,33.28,43600.0,24.4849,24.4996,24.4775,24.4775,43600.0
2013-10-28 13:05:00,33.28,33.28,33.25,33.26,27700.0,24.4775,24.4775,24.4555,24.4628,27700.0
2013-10-28 13:10:00,33.26,33.29,33.26,33.28,28400.0,24.4628,24.4849,24.4628,24.4775,28400.0
2013-10-28 13:15:00,33.29,33.29,33.26,33.27,7700.0,24.4849,24.4849,24.4628,24.4702,7700.0
2013-10-28 13:20:00,33.26,33.26,33.23,33.25,18100.0,24.4628,24.4628,24.4408,24.4555,18100.0
2013-10-28 13:25:00,33.24,33.27,33.24,33.26,31900.0,24.4481,24.4702,24.4481,24.4628,31900.0
2013-10-28 13:30:00,33.26,33.27,33.23,33.25,17600.0,24.4628,24.4702,24.4408,24.4555,17600.0
2013-10-28 13:35:00,33.25,33.27,33.25,33.26,16100.0,24.4555,24.4702,24.4555,24.4628,16100.0
2013-10-28 13:40:00,33.27,33.27,33.24,33.24,20800.0,24.4702,24.4702,24.4481,24.4481,20800.0
2013-10-28 13:45:00,33.24,33.25,33.21,33.24,50700.0,24.4481,24.4555,24.4261,24.4481,50700.0
2013-10-28 13:50:00,33.24,33.25,33.2,33.2,39400.0,24.4481,24.4555,24.4187,24.4187,39400.0
2013-10-28 13:55:00,33.2,33.21,33.18,33.19,12900.0,24.4187,24.4261,24.404,24.4113,12900.0
2013-10-28 14:00:00,33.18,33.21,33.18,33.21,29100.0,24.404,24.4261,24.404,24.4261,29100.0
2013-10-28 14:05:00,33.2,33.23,33.2,33.23,26800.0,24.4187,24.4408,24.4187,24.4408,26800.0
2013-10-28 14:10:00,33.23,33.31,33.23,33.3,49400.0,24.4408,24.4996,24.4408,24.4923,49400.0
2013-10-28 14:15:00,33.31,33.36,33.3,33.34,32100.0,24.4996,24.5364,24.4923,24.5217,32100.0
2013-10-28 14:20:00,33.34,33.38,33.33,33.37,34700.0,24.5217,24.5511,24.5143,24.5437,34700.0
2013-10-28 14:25:00,33.37,33.41,33.37,33.38,30000.0,24.5437,24.5732,24.5437,24.5511,30000.0
2013-10-28 14:30:00,33.38,33.39,33.36,33.38,15600.0,24.5511,24.5584,24.5364,24.5511,15600.0
2013-10-28 14:35:00,33.38,33.39,33.37,33.38,21500.0,24.5511,24.5584,24.5437,24.5511,21500.0
2013-10-28 14:40:00,33.38,33.4,33.38,33.4,16700.0,24.5511,24.5658,24.5511,24.5658,16700.0
2013-10-28 14:45:00,33.39,33.39,33.37,33.38,14300.0,24.5584,24.5584,24.5437,24.5511,14300.0
2013-10-28 14:50:00,33.39,33.41,33.38,33.39,38000.0,24.5584,24.5732,24.5511,24.5584,38000.0
2013-10-28 14:55:00,33.39,33.41,33.37,33.38,76500.0,24.5584,24.5732,24.5437,24.5511,76500.0
2013-10-28 15:00:00,33.38,33.38,33.34,33.35,21200.0,24.5511,24.5511,24.5217,24.529,21200.0
2013-10-28 15:05:00,33.35,33.37,33.34,33.37,34900.0,24.529,24.5437,24.5217,24.5437,34900.0
2013-10-28 15:10:00,33.37,33.37,33.34,33.35,26800.0,24.5437,24.5437,24.5217,24.529,26800.0
2013-10-28 15:15:00,33.34,33.35,33.32,33.32,31700.0,24.5217,24.529,24.507,24.507,31700.0
2013-10-28 15:20:00,33.32,33.32,33.3,33.3,27000.0,24.507,24.507,24.4923,24.4923,27000.0
2013-10-28 15:25:00,33.3,33.31,33.3,33.3,19600.0,24.4923,24.4996,24.4923,24.4923,19600.0
2013-10-28 15:30:00,33.3,33.3,33.25,33.27,45900.0,24.4923,24.4923,24.4555,24.4702,45900.0
2013-10-28 15:35:00,33.27,33.28,33.25,33.27,38600.0,24.4702,24.4775,24.4555,24.4702,38600.0
2013-10-28 15:40:00,33.27,33.28,33.24,33.25,45400.0,24.4702,24.4775,24.4481,24.4555,45400.0
2013-10-28 15:45:00,33.24,33.24,33.19,33.2,86000.0,24.4481,24.4481,24.4113,24.4187,86000.0
2013-10-28 15:50:00,33.19,33.25,33.19,33.23,87300.0,24.4113,24.4555,24.4113,24.4408,87300.0
2013-10-28 15:55:00,33.23,33.28,33.21,33.24,555200.0,24.4408,24.4775,24.4261,24.4481,555200.0
2013-10-29 09:30:00,33.23,33.23,32.98,33.0,135000.0,24.4408,24.4408,24.2569,24.2716,135000.0
2013-10-29 09:35:00,33.0,33.02,32.95,32.99,110400.0,24.2716,24.2863,24.2348,24.2642,110400.0
2013-10-29 09:40:00,32.98,33.01,32.93,33.0,64300.0,24.2569,24.279,24.2201,24.2716,64300.0
2013-10-29 09:45:00,33.0,33.04,32.94,32.95,126000.0,24.2716,24.301,24.2275,24.2348,126000.0
2013-10-29 09:50:00,32.95,32.97,32.82,32.83,90700.0,24.2348,24.2495,24.1392,24.1466,90700.0
2013-10-29 09:55:00,32.83,32.98,32.81,32.97,45200.0,24.1466,24.2569,24.1319,24.2495,45200.0
2013-10-29 10:00:00,32.97,33.03,32.94,32.98,52500.0,24.2495,24.2937,24.2275,24.2569,52500.0
2013-10-29 10:05:00,32.98,33.05,32.95,33.05,24400.0,24.2569,24.3084,24.2348,24.3084,24400.0
2013-10-29 10:10:00,33.05,33.07,33.0,33.0,78600.0,24.3084,24.3231,24.2716,24.2716,78600.0
2013-10-29 10:15:00,33.0,33.01,32.97,33.0,31500.0,24.2716,24.279,24.2495,24.2716,31500.0
2013-10-29 10:20:00,33.0,33.03,32.99,33.0,32300.0,24.2716,24.2937,24.2642,24.2716,32300.0
2013-10-29 10:25:00,33.0,33.04,33.0,33.02,22500.0,24.2716,24.301,24.2716,24.2863,22500.0
2013-10-29 10:30:00,33.01,33.08,32.99,33.08,51400.0,24.279,24.3304,24.2642,24.3304,51400.0
2013-10-29 10:35:00,33.07,33.09,33.02,33.02,53800.0,24.3231,24.3378,24.2863,24.2863,53800.0
2013-10-29 10:40:00,33.02,33.02,33.0,33.0,20100.0,24.2863,24.2863,24.2716,24.2716,20100.0
2013-10-29 10:45:00,33.0,33.0,32.96,32.99,28700.0,24.2716,24.2716,24.2422,24.2642,28700.0
2013-10-29 10:50:00,32.99,33.01,32.97,32.98,26700.0,24.2642,24.279,24.2495,24.2569,26700.0
2013-10-29 10:55:00,32.98,32.99,32.92,32.92,37000.0,24.2569,24.2642,24.2128,24.2128,37000.0
2013-10-29 11:00:00,32.92,32.93,32.9,32.9,72300.0,24.2128,24.2201,24.198,24.198,72300.0
2013-10-29 11:05:00,32.91,32.94,32.9,32.94,39000.0,24.2054,24.2275,24.198,24.2275,39000.0
2013-10-29 11:10:00,32.94,32.96,32.94,32.95,70900.0,24.2275,24.2422,24.2275,24.2348,70900.0
2013-10-29 11:15:00,32.95,32.98,32.94,32.98,98500.0,24.2348,24.2569,24.2275,24.2569,98500.0
2013-10-29 11:20:00,32.98,32.98,32.97,32.98,5300.0,24.2569,24.2569,24.2495,24.2569,5300.0
2013-10-29 11:25:00,32.97,32.99,32.97,32.97,17900.0,24.2495,24.2642,24.2495,24.2495,17900.0
2013-10-29 11:30:00,32.97,32.99,32.97,32.97,25700.0,24.2495,24.2642,24.2495,24.2495,25700.0
2013-10-29 11:35:00,32.97,32.97,32.93,32.93,39300.0,24.2495,24.2495,24.2201,24.2201,39300.0
2013-10-29 11:40:00,32.93,32.93,32.87,32.88,53200.0,24.2201,24.2201,24.176,24.1833,53200.0
2013-10-29 11:45:00,32.87,32.92,32.87,32.92,15900.0,24.176,24.2128,24.176,24.2128,15900.0
2013-10-29 11:50:00,32.92,32.93,32.9,32.9,26800.0,24.2128,24.2201,24.198,24.198,26800.0
2013-10-29 11:55:00,32.89,32.91,32.87,32.87,46600.0,24.1907,24.2054,24.176,24.176,46600.0
2013-10-29 12:00:00,32.88,32.9,32.85,32.85,34900.0,24.1833,24.198,24.1613,24.1613,34900.0
2013-10-29 12:05:00,32.85,32.87,32.83,32.84,53500.0,24.1613,24.176,24.1466,24.1539,53500.0
2013-10-29 12:10:00,32.85,32.86,32.83,32.83,15100.0,24.1613,24.1686,24.1466,24.1466,15100.0
2013-10-29 12:15:00,32.83,32.86,32.82,32.84,16700.0,24.1466,24.1686,24.1392,24.1539,16700.0
2013-10-29 12:20:00,32.84,32.88,32.83,32.87,16300.0,24.1539,24.1833,24.1466,24.176,16300.0
2013-10-29 12:25:00,32.87,32.88,32.85,32.87,14100.0,24.176,24.1833,24.1613,24.176,14100.0
2013-10-29 12:30:00,32.88,32.89,32.87,32.88,17700.0,24.1833,24.1907,24.176,24.1833,17700.0
2013-10-29 12:35:00,32.89,32.9,32.84,32.85,203300.0,24.1907,24.198,24.1539,24.1613,203300.0
2013-10-29 12:40:00,32.85,32.86,32.85,32.86,12300.0,24.1613,24.1686,24.1613,24.1686,12300.0
2013-10-29 12:45:00,32.86,32.9,32.86,32.9,69000.0,24.1686,24.198,24.1686,24.198,69000.0
2013-10-29 12:50:00,32.9,32.91,32.86,32.87,35400.0,24.198,24.2054,24.1686,24.176,35400.0
2013-10-29 12:55:00,32.87,32.87,32.82,32.84,33000.0,24.176,24.176,24.1392,24.1539,33000.0
2013-10-29 13:00:00,32.85,32.86,32.8,32.81,51600.0,24.1613,24.1686,24.1245,24.1319,51600.0
2013-10-29 13:05:00,32.8,32.81,32.77,32.8,66300.0,24.1245,24.1319,24.1024,24.1245,66300.0
2013-10-29 13:10:00,32.79,32.8,32.79,32.79,13100.0,24.1171,24.1245,24.1171,24.1171,13100.0
2013-10-29 13:15:00,32.79,32.81,32.78,32.8,23900.0,24.1171,24.1319,24.1098,24.1245,23900.0
2013-10-29 13:20:00,32.8,32.82,32.8,32.82,14100.0,24.1245,24.1392,24.1245,24.1392,14100.0
2013-10-29 13:25:00,32.82,32.86,32.81,32.86,13000.0,24.1392,24.1686,24.1319,24.1686,13000.0
2013-10-29 13:30:00,32.86,32.86,32.85,32.86,7600.0,24.1686,24.1686,24.1613,24.1686,7600.0
2013-10-29 13:35:00,32.85,32.86,32.83,32.83,23200.0,24.1613,24.1686,24.1466,24.1466,23200.0
2013-10-29 13:40:00,32.84,32.84,32.82,32.84,10000.0,24.1539,24.1539,24.1392,24.1539,10000.0
2013-10-29 13:45:00,32.84,32.85,32.83,32.84,12200.0,24.1539,24.1613,24.1466,24.1539,12200.0
2013-10-29 13:50:00,32.84,32.84,32.82,32.84,13700.0,24.1539,24.1539,24.1392,24.1539,13700.0
2013-10-29 13:55:00,32.84,32.84,32.82,32.83,16800.0,24.1539,24.1539,24.1392,24.1466,16800.0
2013-10-29 14:00:00,32.83,32.87,32.82,32.86,26000.0,24.1466,24.176,24.1392,24.1686,26000.0
2013-10-29 14:05:00,32.86,32.86,32.84,32.85,14900.0,24.1686,24.1686,24.1539,24.1613,14900.0
2013-10-29 14:10:00,32.86,32.86,32.85,32.86,7900.0,24.1686,24.1686,24.1613,24.1686,7900.0
2013-10-29 14:15:00,32.86,32.86,32.83,32.85,31500.0,24.1686,24.1686,24.1466,24.1613,31500.0
2013-10-29 14:20:00,32.86,32.86,32.82,32.83,23700.0,24.1686,24.1686,24.1392,24.1466,23700.0
2013-10-29 14:25:00,32.83,32.86,32.82,32.86,20600.0,24.1466,24.1686,24.1392,24.1686,20600.0
2013-10-29 14:30:00,32.86,32.86,32.85,32.86,4500.0,24.1686,24.1686,24.1613,24.1686,4500.0
2013-10-29 14:35:00,32.86,32.87,32.85,32.85,18800.0,24.1686,24.176,24.1613,24.1613,18800.0
2013-10-29 14:40:00,32.86,32.87,32.84,32.87,18300.0,24.1686,24.176,24.1539,24.176,18300.0
2013-10-29 14:45:00,32.86,32.87,32.86,32.87,27800.0,24.1686,24.176,24.1686,24.176,27800.0
2013-10-29 14:50:00,32.87,32.87,32.85,32.86,16100.0,24.176,24.176,24.1613,24.1686,16100.0
2013-10-29 14:55:00,32.86,32.86,32.84,32.86,27800.0,24.1686,24.1686,24.1539,24.1686,27800.0
2013-10-29 15:00:00,32.86,32.87,32.85,32.86,27300.0,24.1686,24.176,24.1613,24.1686,27300.0
2013-10-29 15:05:00,32.87,32.88,32.86,32.88,67800.0,24.176,24.1833,24.1686,24.1833,67800.0
2013-10-29 15:10:00,32.87,32.88,32.86,32.88,32100.0,24.176,24.1833,24.1686,24.1833,32100.0
2013-10-29 15:15:00,32.88,32.88,32.84,32.84,59800.0,24.1833,24.1833,24.1539,24.1539,59800.0
2013-10-29 15:20:00,32.84,32.86,32.84,32.86,37700.0,24.1539,24.1686,24.1539,24.1686,37700.0
2013-10-29 15:25:00,32.86,32.88,32.86,32.88,29500.0,24.1686,24.1833,24.1686,24.1833,29500.0
2013-10-29 15:30:00,32.87,32.88,32.8,32.8,133100.0,24.176,24.1833,24.1245,24.1245,133100.0
2013-10-29 15:35:00,32.8,32.81,32.79,32.81,38600.0,24.1245,24.1319,24.1171,24.1319,38600.0
2013-10-29 15:40:00,32.8,32.81,32.77,32.78,95000.0,24.1245,24.1319,24.1024,24.1098,95000.0
2013-10-29 15:45:00,32.78,32.81,32.77,32.8,103300.0,24.1098,24.1319,24.1024,24.1245,103300.0
2013-10-29 15:50:00,32.8,32.81,32.78,32.8,131300.0,24.1245,24.1319,24.1098,24.1245,131300.0
2013-10-29 15:55:00,32.8,32.86,32.79,32.86,257100.0,24.1245,24.1686,24.1171,24.1686,257100.0
2013-10-30 09:30:00,32.8,32.8,32.65,32.66,83000.0,24.1245,24.1245,24.0142,24.0215,83000.0
2013-10-30 09:35:00,32.65,32.68,32.61,32.63,30400.0,24.0142,24.0362,23.9848,23.9995,30400.0
2013-10-30 09:40:00,32.63,32.66,32.56,32.66,56100.0,23.9995,24.0215,23.948,24.0215,56100.0
2013-10-30 09:45:00,32.66,32.73,32.65,32.72,42600.0,24.0215,24.073,24.0142,24.0657,42600.0
2013-10-30 09:50:00,32.72,32.73,32.66,32.67,50300.0,24.0657,24.073,24.0215,24.0289,50300.0
2013-10-30 09:55:00,32.67,32.75,32.66,32.75,38500.0,24.0289,24.0877,24.0215,24.0877,38500.0
2013-10-30 10:00:00,32.74,32.78,32.72,32.78,47500.0,24.0804,24.1098,24.0657,24.1098,47500.0
2013-10-30 10:05:00,32.78,32.83,32.75,32.77,82100.0,24.1098,24.1466,24.0877,24.1024,82100.0
2013-10-30 10:10:00,32.76,32.76,32.7,32.71,54800.0,24.0951,24.0951,24.0509,24.0583,54800.0
2013-10-30 10:15:00,32.72,32.72,32.67,32.68,41900.0,24.0657,24.0657,24.0289,24.0362,41900.0
2013-10-30 10:20:00,32.68,32.74,32.68,32.7,69000.0,24.0362,24.0804,24.0362,24.0509,69000.0
2013-10-30 10:25:00,32.7,32.7,32.68,32.69,45700.0,24.0509,24.0509,24.0362,24.0436,45700.0
2013-10-30 10:30:00,32.68,32.77,32.68,32.76,76500.0,24.0362,24.1024,24.0362,24.0951,76500.0
2013-10-30 10:35:00,32.76,32.77,32.72,32.74,117000.0,24.0951,24.1024,24.0657,24.0804,117000.0
2013-10-30 10:40:00,32.73,32.78,32.72,32.78,45000.0,24.073,24.1098,24.0657,24.1098,45000.0
2013-10-30 10:45:00,32.78,32.78,32.75,32.78,18100.0,24.1098,24.1098,24.0877,24.1098,18100.0
2013-10-30 10:50:00,32.78,32.81,32.76,32.79,57400.0,24.1098,24.1319,24.0951,24.1171,57400.0
2013-10-30 10:55:00,32.78,32.81,32.78,32.81,15600.0,24.1098,24.1319,24.1098,24.1319,15600.0
2013-10-30 11:00:00,32.81,32.81,32.76,32.77,67000.0,24.1319,24.1319,24.0951,24.1024,67000.0
2013-10-30 11:05:00,32.76,32.78,32.73,32.75,40400.0,24.0951,24.1098,24.073,24.0877,40400.0
2013-10-30 11:10:00,32.75,32.79,32.74,32.78,32000.0,24.0877,24.1171,24.0804,24.1098,32000.0
2013-10-30 11:15:00,32.78,32.79,32.74,32.74,83700.0,24.1098,24.1171,24.0804,24.0804,83700.0
2013-10-30 11:20:00,32.74,32.76,32.72,32.74,47900.0,24.0804,24.0951,24.0657,24.0804,47900.0
2013-10-30 11:25:00,32.74,32.75,32.7,32.72,33300.0,24.0804,24.0877,24.0509,24.0657,33300.0
2013-10-30 11:30:00,32.72,32.75,32.7,32.74,33100.0,24.0657,24.0877,24.0509,24.0804,33100.0
2013-10-30 11:35:00,32.74,32.75,32.73,32.75,21500.0,24.0804,24.0877,24.073,24.0877,21500.0
2013-10-30 11:40:00,32.75,32.75,32.73,32.74,18200.0,24.0877,24.0877,24.073,24.0804,18200.0
2013-10-30 11:45:00,32.74,32.78,32.73,32.77,68600.0,24.0804,24.1098,24.073,24.1024,68600.0
2013-10-30 11:50:00,32.78,32.79,32.73,32.74,52700.0,24.1098,24.1171,24.073,24.0804,52700.0
2013-10-30 11:55:00,32.74,32.75,32.73,32.75,31500.0,24.0804,24.0877,24.073,24.0877,31500.0
2013-10-30 12:00:00,32.75,32.75,32.72,32.72,33800.0,24.0877,24.0877,24.0657,24.0657,33800.0
2013-10-30 12:05:00,32.72,32.73,32.72,32.72,10700.0,24.0657,24.073,24.0657,24.0657,10700.0
2013-10-30 12:10:00,32.73,32.75,32.71,32.71,56500.0,24.073,24.0877,24.0583,24.0583,56500.0
2013-10-30 12:15:00,32.72,32.72,32.7,32.71,31200.0,24.0657,24.0657,24.0509,24.0583,31200.0
2013-10-30 12:20:00,32.71,32.71,32.68,32.69,51600.0,24.0583,24.0583,24.0362,24.0436,51600.0
2013-10-30 12:25:00,32.68,32.7,32.68,32.69,51200.0,24.0362,24.0509,24.0362,24.0436,51200.0
2013-10-30 12:30:00,32.69,32.7,32.66,32.67,115900.0,24.0436,24.0509,24.0215,24.0289,115900.0
2013-10-30 12:35:00,32.68,32.68,32.65,32.66,115700.0,24.0362,24.0362,24.0142,24.0215,115700.0
2013-10-30 12:40:00,32.67,32.68,32.66,32.68,36200.0,24.0289,24.0362,24.0215,24.0362,36200.0
2013-10-30 12:45:00,32.68,32.68,32.65,32.66,35000.0,24.0362,24.0362,24.0142,24.0215,35000.0
2013-10-30 12:50:00,32.67,32.67,32.62,32.62,45700.0,24.0289,24.0289,23.9921,23.9921,45700.0
2013-10-30 12:55:00,32.63,32.63,32.59,32.6,53000.0,23.9995,23.9995,23.97,23.9774,53000.0
2013-10-30 13:00:00,32.59,32.6,32.54,32.56,137000.0,23.97,23.9774,23.9333,23.948,137000.0
2013-10-30 13:05:00,32.56,32.56,32.52,32.56,85400.0,23.948,23.948,23.9186,23.948,85400.0
2013-10-30 13:10:00,32.55,32.59,32.55,32.59,40600.0,23.9406,23.97,23.9406,23.97,40600.0
2013-10-30 13:15:00,32.59,32.64,32.59,32.64,41400.0,23.97,24.0068,23.97,24.0068,41400.0
2013-10-30 13:20:00,32.64,32.64,32.61,32.63,38000.0,24.0068,24.0068,23.9848,23.9995,38000.0
2013-10-30 13:25:00,32.63,32.64,32.63,32.63,29200.0,23.9995,24.0068,23.9995,23.9995,29200.0
2013-10-30 13:30:00,32.64,32.66,32.61,32.62,100800.0,24.0068,24.0215,23.9848,23.9921,100800.0
2013-10-30 13:35:00,32.62,32.62,32.6,32.6,35200.0,23.9921,23.9921,23.9774,23.9774,35200.0
2013-10-30 13:40:00,32.61,32.62,32.58,32.58,55300.0,23.9848,23.9921,23.9627,23.9627,55300.0
2013-10-30 13:45:00,32.58,32.59,32.53,32.53,34000.0,23.9627,23.97,23.9259,23.9259,34000.0
2013-10-30 13:50:00,32.54,32.57,32.54,32.56,43700.0,23.9333,23.9553,23.9333,23.948,43700.0
2013-10-30 13:55:00,32.56,32.61,32.56,32.6,66000.0,23.948,23.9848,23.948,23.9774,66000.0
2013-10-30 14:00:00,32.61,32.73,32.57,32.63,78400.0,23.9848,24.073,23.9553,23.9995,78400.0
2013-10-30 14:05:00,32.64,32.66,32.54,32.56,70200.0,24.0068,24.0215,23.9333,23.948,70200.0
2013-10-30 14:10:00,32.57,32.63,32.55,32.57,69000.0,23.9553,23.9995,23.9406,23.9553,69000.0
2013-10-30 14:15:00,32.58,32.58,32.51,32.57,186000.0,23.9627,23.9627,23.9112,23.9553,186000.0
2013-10-30 14:20:00,32.56,32.58,32.54,32.55,92100.0,23.948,23.9627,23.9333,23.9406,92100.0
2013-10-30 14:25:00,32.54,32.55,32.51,32.53,93300.0,23.9333,23.9406,23.9112,23.9259,93300.0
2013-10-30 14:30:00,32.53,32.56,32.52,32.55,70500.0,23.9259,23.948,23.9186,23.9406,70500.0
2013-10-30 14:35:00,32.55,32.56,32.55,32.56,16500.0,23.9406,23.948,23.9406,23.948,16500.0
2013-10-30 14:40:00,32.56,32.56,32.47,32.47,143200.0,23.948,23.948,23.8818,23.8818,143200.0
2013-10-30 14:45:00,32.48,32.5,32.47,32.5,76600.0,23.8891,23.9038,23.8818,23.9038,76600.0
2013-10-30 14:50:00,32.49,32.5,32.46,32.47,67100.0,23.8965,23.9038,23.8744,23.8818,67100.0
2013-10-30 14:55:00,32.48,32.52,32.47,32.51,96800.0,23.8891,23.9186,23.8818,23.9112,96800.0
2013-10-30 15:00:00,32.51,32.54,32.51,32.54,77000.0,23.9112,23.9333,23.9112,23.9333,77000.0
2013-10-30 15:05:00,32.54,32.57,32.51,32.53,107300.0,23.9333,23.9553,23.9112,23.9259,107300.0
2013-10-30 15:10:00,32.52,32.54,32.51,32.51,84100.0,23.9186,23.9333,23.9112,23.9112,84100.0
2013-10-30 15:15:00,32.51,32.51,32.48,32.5,71100.0,23.9112,23.9112,23.8891,23.9038,71100.0
2013-10-30 15:20:00,32.5,32.52,32.49,32.49,113000.0,23.9038,23.9186,23.8965,23.8965,113000.0
2013-10-30 15:25:00,32.5,32.52,32.49,32.52,52500.0,23.9038,23.9186,23.8965,23.9186,52500.0
2013-10-30 15:30:00,32.52,32.53,32.51,32.53,87300.0,23.9186,23.9259,23.9112,23.9259,87300.0
2013-10-30 15:35:00,32.53,32.54,32.51,32.54,119600.0,23.9259,23.9333,23.9112,23.9333,119600.0
2013-10-30 15:40:00,32.54,32.55,32.53,32.55,98000.0,23.9333,23.9406,23.9259,23.9406,98000.0
2013-10-30 15:45:00,32.54,32.56,32.51,32.52,152400.0,23.9333,23.948,23.9112,23.9186,152400.0
2013-10-30 15:50:00,32.52,32.52,32.49,32.5,129700.0,23.9186,23.9186,23.8965,23.9038,129700.0
2013-10-30 15:55:00,32.5,32.51,32.46,32.48,222900.0,23.9038,23.9112,23.8744,23.8891,222900.0
2013-10-31 09:30:00,32.58,32.62,32.55,32.57,63300.0,23.9627,23.9921,23.9406,23.9553,63300.0
2013-10-31 09:35:00,32.56,32.6,32.5,32.51,63800.0,23.948,23.9774,23.9038,23.9112,63800.0
2013-10-31 09:40:00,32.51,32.59,32.48,32.5,49000.0,23.9112,23.97,23.8891,23.9038,49000.0
2013-10-31 09:45:00,32.5,32.55,32.46,32.51,44700.0,23.9038,23.9406,23.8744,23.9112,44700.0
2013-10-31 09:50:00,32.52,32.55,32.44,32.46,28700.0,23.9186,23.9406,23.8597,23.8744,28700.0
2013-10-31 09:55:00,32.45,32.5,32.42,32.49,35100.0,23.8671,23.9038,23.845,23.8965,35100.0
2013-10-31 10:00:00,32.49,32.49,32.39,32.43,66300.0,23.8965,23.8965,23.8229,23.8524,66300.0
2013-10-31 10:05:00,32.42,32.46,32.4,32.45,63200.0,23.845,23.8744,23.8303,23.8671,63200.0
2013-10-31 10:10:00,32.46,32.48,32.43,32.44,39700.0,23.8744,23.8891,23.8524,23.8597,39700.0
2013-10-31 10:15:00,32.43,32.48,32.43,32.47,17000.0,23.8524,23.8891,23.8524,23.8818,17000.0
2013-10-31 10:20:00,32.46,32.47,32.38,32.39,55400.0,23.8744,23.8818,23.8156,23.8229,55400.0
2013-10-31 10:25:00,32.38,32.43,32.38,32.42,46000.0,23.8156,23.8524,23.8156,23.845,46000.0
2013-10-31 10:30:00,32.43,32.45,32.37,32.45,72500.0,23.8524,23.8671,23.8082,23.8671,72500.0
2013-10-31 10:35:00,32.45,32.45,32.39,32.41,36500.0,23.8671,23.8671,23.8229,23.8377,36500.0
2013-10-31 10:40:00,32.42,32.42,32.38,32.42,44500.0,23.845,23.845,23.8156,23.845,44500.0
2013-10-31 10:45:00,32.43,32.45,32.42,32.44,44000.0,23.8524,23.8671,23.845,23.8597,44000.0
2013-10-31 10:50:00,32.44,32.48,32.44,32.45,53200.0,23.8597,23.8891,23.8597,23.8671,53200.0
2013-10-31 10:55:00,32.46,32.48,32.45,32.46,22800.0,23.8744,23.8891,23.8671,23.8744,22800.0
2013-10-31 11:00:00,32.46,32.47,32.44,32.46,51300.0,23.8744,23.8818,23.8597,23.8744,51300.0
2013-10-31 11:05:00,32.46,32.48,32.44,32.44,22800.0,23.8744,23.8891,23.8597,23.8597,22800.0
2013-10-31 11:10:00,32.44,32.45,32.41,32.45,84500.0,23.8597,23.8671,23.8377,23.8671,84500.0
2013-10-31 11:15:00,32.45,32.49,32.43,32.46,49300.0,23.8671,23.8965,23.8524,23.8744,49300.0
2013-10-31 11:20:00,32.46,32.47,32.44,32.44,14200.0,23.8744,23.8818,23.8597,23.8597,14200.0
2013-10-31 11:25:00,32.44,32.46,32.44,32.45,37500.0,23.8597,23.8744,23.8597,23.8671,37500.0
2013-10-31 11:30:00,32.45,32.47,32.43,32.45,32600.0,23.8671,23.8818,23.8524,23.8671,32600.0
2013-10-31 11:35:00,32.44,32.46,32.43,32.45,27100.0,23.8597,23.8744,23.8524,23.8671,27100.0
2013-10-31 11:40:00,32.44,32.48,32.44,32.46,13500.0,23.8597,23.8891,23.8597,23.8744,13500.0
2013-10-31 11:45:00,32.47,32.47,32.44,32.44,20900.0,23.8818,23.8818,23.8597,23.8597,20900.0
2013-10-31 11:50:00,32.45,32.45,32.4,32.43,52200.0,23.8671,23.8671,23.8303,23.8524,52200.0
2013-10-31 11:55:00,32.42,32.45,32.42,32.43,44300.0,23.845,23.8671,23.845,23.8524,44300.0
2013-10-31 12:00:00,32.43,32.44,32.42,32.42,23500.0,23.8524,23.8597,23.845,23.845,23500.0
2013-10-31 12:05:00,32.42,32.47,32.42,32.47,31600.0,23.845,23.8818,23.845,23.8818,31600.0
2013-10-31 12:10:00,32.47,32.47,32.43,32.44,15800.0,23.8818,23.8818,23.8524,23.8597,15800.0
2013-10-31 12:15:00,32.43,32.44,32.41,32.44,13600.0,23.8524,23.8597,23.8377,23.8597,13600.0
2013-10-31 12:20:00,32.44,32.44,32.42,32.43,21300.0,23.8597,23.8597,23.845,23.8524,21300.0
2013-10-31 12:25:00,32.42,32.43,32.4,32.41,10700.0,23.845,23.8524,23.8303,23.8377,10700.0
2013-10-31 12:30:00,32.41,32.44,32.4,32.43,36000.0,23.8377,23.8597,23.8303,23.8524,36000.0
2013-10-31 12:35:00,32.43,32.43,32.41,32.41,23800.0,23.8524,23.8524,23.8377,23.8377,23800.0
2013-10-31 12:40:00,32.4,32.44,32.4,32.43,29900.0,23.8303,23.8597,23.8303,23.8524,29900.0
2013-10-31 12:45:00,32.43,32.44,32.42,32.43,23200.0,23.8524,23.8597,23.845,23.8524,23200.0
2013-10-31 12:50:00,32.43,32.47,32.43,32.46,15700.0,23.8524,23.8818,23.8524,23.8744,15700.0
2013-10-31 12:55:00,32.47,32.47,32.46,32.47,3600.0,23.8818,23.8818,23.8744,23.8818,3600.0
2013-10-31 13:00:00,32.47,32.51,32.47,32.48,26000.0,23.8818,23.9112,23.8818,23.8891,26000.0
2013-10-31 13:05:00,32.49,32.49,32.47,32.49,17200.0,23.8965,23.8965,23.8818,23.8965,17200.0
2013-10-31 13:10:00,32.48,32.49,32.48,32.49,5500.0,23.8891,23.8965,23.8891,23.8965,5500.0
2013-10-31 13:15:00,32.48,32.5,32.48,32.5,10600.0,23.8891,23.9038,23.8891,23.9038,10600.0
2013-10-31 13:20:00,32.5,32.5,32.47,32.47,47900.0,23.9038,23.9038,23.8818,23.8818,47900.0
2013-10-31 13:25:00,32.48,32.48,32.47,32.48,15300.0,23.8891,23.8891,23.8818,23.8891,15300.0
2013-10-31 13:30:00,32.48,32.48,32.47,32.47,21600.0,23.8891,23.8891,23.8818,23.8818,21600.0
2013-10-31 13:35:00,32.47,32.48,32.46,32.46,19500.0,23.8818,23.8891,23.8744,23.8744,19500.0
2013-10-31 13:40:00,32.47,32.47,32.46,32.47,12000.0,23.8818,23.8818,23.8744,23.8818,12000.0
2013-10-31 13:45:00,32.46,32.47,32.45,32.46,26000.0,23.8744,23.8818,23.8671,23.8744,26000.0
2013-10-31 13:50:00,32.46,32.47,32.44,32.44,15500.0,23.8744,23.8818,23.8597,23.8597,15500.0
2013-10-31 13:55:00,32.45,32.46,32.43,32.45,21300.0,23.8671,23.8744,23.8524,23.8671,21300.0
2013-10-31 14:00:00,32.45,32.48,32.44,32.48,46000.0,23.8671,23.8891,23.8597,23.8891,46000.0
2013-10-31 14:05:00,32.47,32.48,32.46,32.47,29600.0,23.8818,23.8891,23.8744,23.8818,29600.0
2013-10-31 14:10:00,32.48,32.49,32.46,32.49,42200.0,23.8891,23.8965,23.8744,23.8965,42200.0
2013-10-31 14:15:00,32.49,32.51,32.48,32.5,93900.0,23.8965,23.9112,23.8891,23.9038,93900.0
2013-10-31 14:20:00,32.51,32.52,32.5,32.51,37500.0,23.9112,23.9186,23.9038,23.9112,37500.0
2013-10-31 14:25:00,32.52,32.58,32.51,32.58,44800.0,23.9186,23.9627,23.9112,23.9627,44800.0
2013-10-31 14:30:00,32.57,32.58,32.53,32.53,65300.0,23.9553,23.9627,23.9259,23.9259,65300.0
2013-10-31 14:35:00,32.52,32.57,32.52,32.57,19600.0,23.9186,23.9553,23.9186,23.9553,19600.0
2013-10-31 14:40:00,32.58,32.59,32.57,32.58,29900.0,23.9627,23.97,23.9553,23.9627,29900.0
2013-10-31 14:45:00,32.59,32.59,32.57,32.59,23300.0,23.97,23.97,23.9553,23.97,23300.0
2013-10-31 14:50:00,32.59,32.59,32.57,32.57,22400.0,23.97,23.97,23.9553,23.9553,22400.0
2013-10-31 14:55:00,32.57,32.58,32.53,32.54,23200.0,23.9553,23.9627,23.9259,23.9333,23200.0
2013-10-31 15:00:00,32.54,32.55,32.5,32.5,28500.0,23.9333,23.9406,23.9038,23.9038,28500.0
2013-10-31 15:05:00,32.51,32.51,32.47,32.5,41400.0,23.9112,23.9112,23.8818,23.9038,41400.0
2013-10-31 15:10:00,32.5,32.51,32.49,32.5,34500.0,23.9038,23.9112,23.8965,23.9038,34500.0
2013-10-31 15:15:00,32.49,32.51,32.48,32.48,43400.0,23.8965,23.9112,23.8891,23.8891,43400.0
2013-10-31 15:20:00,32.49,32.51,32.49,32.49,32400.0,23.8965,23.9112,23.8965,23.8965,32400.0
2013-10-31 15:25:00,32.49,32.5,32.46,32.47,24200.0,23.8965,23.9038,23.8744,23.8818,24200.0
2013-10-31 15:30:00,32.46,32.48,32.43,32.44,50800.0,23.8744,23.8891,23.8524,23.8597,50800.0
2013-10-31 15:35:00,32.44,32.45,32.43,32.43,44900.0,23.8597,23.8671,23.8524,23.8524,44900.0
2013-10-31 15:40:00,32.44,32.46,32.43,32.45,92900.0,23.8597,23.8744,23.8524,23.8671,92900.0
2013-10-31 15:45:00,32.45,32.48,32.41,32.41,146600.0,23.8671,23.8891,23.8377,23.8377,146600.0
2013-10-31 15:50:00,32.41,32.43,32.36,32.38,111700.0,23.8377,23.8524,23.8009,23.8156,111700.0
2013-10-31 15:55:00,32.38,32.38,32.34,32.35,350200.0,23.8156,23.8156,23.7862,23.7935,350200.0
2013-11-01 09:30:00,32.34,32.39,32.25,32.31,79100.0,23.7862,23.8229,23.72,23.7641,79100.0
2013-11-01 09:35:00,32.32,32.32,32.11,32.18,169300.0,23.7715,23.7715,23.617,23.6685,169300.0
2013-11-01 09:40:00,32.18,32.34,32.18,32.33,69000.0,23.6685,23.7862,23.6685,23.7788,69000.0
2013-11-01 09:45:00,32.32,32.33,32.27,32.27,36700.0,23.7715,23.7788,23.7347,23.7347,36700.0
2013-11-01 09:50:00,32.27,32.29,32.26,32.26,38000.0,23.7347,23.7494,23.7273,23.7273,38000.0
2013-11-01 09:55:00,32.27,32.32,32.26,32.31,32300.0,23.7347,23.7715,23.7273,23.7641,32300.0
2013-11-01 10:00:00,32.32,32.34,32.27,32.28,25300.0,23.7715,23.7862,23.7347,23.742,25300.0
2013-11-01 10:05:00,32.28,32.36,32.28,32.31,82000.0,23.742,23.8009,23.742,23.7641,82000.0
2013-11-01 10:10:00,32.31,32.32,32.22,32.22,88300.0,23.7641,23.7715,23.6979,23.6979,88300.0
2013-11-01 10:15:00,32.22,32.26,32.18,32.21,225700.0,23.6979,23.7273,23.6685,23.6906,225700.0
2013-11-01 10:20:00,32.2,32.3,32.2,32.27,155700.0,23.6832,23.7567,23.6832,23.7347,155700.0
2013-11-01 10:25:00,32.27,32.28,32.23,32.25,187000.0,23.7347,23.742,23.7053,23.72,187000.0
2013-11-01 10:30:00,32.25,32.25,32.2,32.21,45700.0,23.72,23.72,23.6832,23.6906,45700.0
2013-11-01 10:35:00,32.2,32.23,32.2,32.2,39100.0,23.6832,23.7053,23.6832,23.6832,39100.0
2013-11-01 10:40:00,32.2,32.22,32.19,32.21,18600.0,23.6832,23.6979,23.6758,23.6906,18600.0
2013-11-01 10:45:00,32.21,32.23,32.21,32.23,38800.0,23.6906,23.7053,23.6906,23.7053,38800.0
2013-11-01 10:50:00,32.23,32.26,32.23,32.26,97400.0,23.7053,23.7273,23.7053,23.7273,97400.0
2013-11-01 10:55:00,32.26,32.32,32.26,32.3,71800.0,23.7273,23.7715,23.7273,23.7567,71800.0
2013-11-01 11:00:00,32.31,32.32,32.23,32.25,79100.0,23.7641,23.7715,23.7053,23.72,79100.0
2013-11-01 11:05:00,32.25,32.38,32.24,32.27,306200.0,23.72,23.8156,23.7126,23.7347,306200.0
2013-11-01 11:10:00,32.28,32.36,32.27,32.33,92700.0,23.742,23.8009,23.7347,23.7788,92700.0
2013-11-01 11:15:00,32.32,32.32,32.25,32.25,53200.0,23.7715,23.7715,23.72,23.72,53200.0
2013-11-01 11:20:00,32.26,32.27,32.21,32.24,44700.0,23.7273,23.7347,23.6906,23.7126,44700.0
2013-11-01 11:25:00,32.23,32.27,32.23,32.25,33100.0,23.7053,23.7347,23.7053,23.72,33100.0
2013-11-01 11:30:00,32.26,32.28,32.23,32.27,48500.0,23.7273,23.742,23.7053,23.7347,48500.0
2013-11-01 11:35:00,32.28,32.3,32.27,32.29,28600.0,23.742,23.7567,23.7347,23.7494,28600.0
2013-11-01 11:40:00,32.28,32.3,32.27,32.29,63800.0,23.742,23.7567,23.7347,23.7494,63800.0
2013-11-01 11:45:00,32.28,32.32,32.28,32.3,108600.0,23.742,23.7715,23.742,23.7567,108600.0
2013-11-01 11:50:00,32.31,32.32,32.26,32.26,25200.0,23.7641,23.7715,23.7273,23.7273,25200.0
2013-11-01 11:55:00,32.26,32.27,32.23,32.23,28600.0,23.7273,23.7347,23.7053,23.7053,28600.0
2013-11-01 12:00:00,32.22,32.27,32.22,32.27,36800.0,23.6979,23.7347,23.6979,23.7347,36800.0
2013-11-01 12:05:00,32.28,32.33,32.27,32.32,30700.0,23.742,23.7788,23.7347,23.7715,30700.0
2013-11-01 12:10:00,32.33,32.37,32.3,32.37,25800.0,23.7788,23.8082,23.7567,23.8082,25800.0
2013-11-01 12:15:00,32.37,32.44,32.3,32.3,180800.0,23.8082,23.8597,23.7567,23.7567,180800.0
2013-11-01 12:20:00,32.3,32.3,32.29,32.3,35400.0,23.7567,23.7567,23.7494,23.7567,35400.0
2013-11-01 12:25:00,32.3,32.31,32.29,32.29,16400.0,23.7567,23.7641,23.7494,23.7494,16400.0
2013-11-01 12:30:00,32.29,32.3,32.24,32.26,51800.0,23.7494,23.7567,23.7126,23.7273,51800.0
2013-11-01 12:35:00,32.26,32.27,32.23,32.25,27700.0,23.7273,23.7347,23.7053,23.72,27700.0
2013-11-01 12:40:00,32.26,32.27,32.25,32.26,15800.0,23.7273,23.7347,23.72,23.7273,15800.0
2013-11-01 12:45:00,32.27,32.28,32.25,32.27,28800.0,23.7347,23.742,23.72,23.7347,28800.0
2013-11-01 12:50:00,32.28,32.32,32.26,32.32,27600.0,23.742,23.7715,23.7273,23.7715,27600.0
2013-11-01 12:55:00,32.32,32.33,32.29,32.3,39400.0,23.7715,23.7788,23.7494,23.7567,39400.0
2013-11-01 13:00:00,32.3,32.32,32.29,32.32,44400.0,23.7567,23.7715,23.7494,23.7715,44400.0
2013-11-01 13:05:00,32.32,32.34,32.3,32.31,61300.0,23.7715,23.7862,23.7567,23.7641,61300.0
2013-11-01 13:10:00,32.31,32.31,32.25,32.26,53500.0,23.7641,23.7641,23.72,23.7273,53500.0
2013-11-01 13:15:00,32.25,32.25,32.19,32.2,55400.0,23.72,23.72,23.6758,23.6832,55400.0
2013-11-01 13:20:00,32.2,32.26,32.17,32.26,50900.0,23.6832,23.7273,23.6611,23.7273,50900.0
2013-11-01 13:25:00,32.27,32.28,32.23,32.25,85500.0,23.7347,23.742,23.7053,23.72,85500.0
2013-11-01 13:30:00,32.25,32.28,32.24,32.26,136900.0,23.72,23.742,23.7126,23.7273,136900.0
2013-11-01 13:35:00,32.25,32.27,32.24,32.25,65000.0,23.72,23.7347,23.7126,23.72,65000.0
2013-11-01 13:40:00,32.25,32.27,32.24,32.26,26700.0,23.72,23.7347,23.7126,23.7273,26700.0
2013-11-01 13:45:00,32.26,32.27,32.25,32.26,31400.0,23.7273,23.7347,23.72,23.7273,31400.0
2013-11-01 13:50:00,32.26,32.26,32.24,32.24,21600.0,23.7273,23.7273,23.7126,23.7126,21600.0
2013-11-01 13:55:00,32.25,32.25,32.24,32.25,24700.0,23.72,23.72,23.7126,23.72,24700.0
2013-11-01 14:00:00,32.24,32.27,32.23,32.26,96200.0,23.7126,23.7347,23.7053,23.7273,96200.0
2013-11-01 14:05:00,32.26,32.32,32.26,32.31,54700.0,23.7273,23.7715,23.7273,23.7641,54700.0
2013-11-01 14:10:00,32.3,32.3,32.28,32.29,38300.0,23.7567,23.7567,23.742,23.7494,38300.0
2013-11-01 14:15:00,32.29,32.3,32.29,32.3,27800.0,23.7494,23.7567,23.7494,23.7567,27800.0
2013-11-01 14:20:00,32.3,32.31,32.29,32.29,119100.0,23.7567,23.7641,23.7494,23.7494,119100.0
2013-11-01 14:25:00,32.3,32.3,32.29,32.3,36700.0,23.7567,23.7567,23.7494,23.7567,36700.0
2013-11-01 14:30:00,32.29,32.31,32.27,32.27,105700.0,23.7494,23.7641,23.7347,23.7347,105700.0
2013-11-01 14:35:00,32.27,32.32,32.27,32.3,203100.0,23.7347,23.7715,23.7347,23.7567,203100.0
2013-11-01 14:40:00,32.3,32.3,32.29,32.3,42700.0,23.7567,23.7567,23.7494,23.7567,42700.0
2013-11-01 14:45:00,32.3,32.3,32.29,32.3,39500.0,23.7567,23.7567,23.7494,23.7567,39500.0
2013-11-01 14:50:00,32.3,32.3,32.28,32.3,33600.0,23.7567,23.7567,23.742,23.7567,33600.0
2013-11-01 14:55:00,32.3,32.3,32.28,32.3,42800.0,23.7567,23.7567,23.742,23.7567,42800.0
2013-11-01 15:00:00,32.3,32.36,32.29,32.36,163900.0,23.7567,23.8009,23.7494,23.8009,163900.0
2013-11-01 15:05:00,32.36,32.5,32.36,32.5,121200.0,23.8009,23.9038,23.8009,23.9038,121200.0
2013-11-01 15:10:00,32.5,32.54,32.49,32.52,110900.0,23.9038,23.9333,23.8965,23.9186,110900.0
2013-11-01 15:15:00,32.53,32.54,32.51,32.54,106700.0,23.9259,23.9333,23.9112,23.9333,106700.0
2013-11-01 15:20:00,32.54,32.54,32.5,32.52,71900.0,23.9333,23.9333,23.9038,23.9186,71900.0
2013-11-01 15:25:00,32.52,32.55,32.51,32.53,82200.0,23.9186,23.9406,23.9112,23.9259,82200.0
2013-11-01 15:30:00,32.54,32.6,32.51,32.58,161200.0,23.9333,23.9774,23.9112,23.9627,161200.0
2013-11-01 15:35:00,32.57,32.58,32.5,32.51,156300.0,23.9553,23.9627,23.9038,23.9112,156300.0
2013-11-01 15:40:00,32.5,32.59,32.5,32.58,127900.0,23.9038,23.97,23.9038,23.9627,127900.0
2013-11-01 15:45:00,32.58,32.6,32.43,32.45,280800.0,23.9627,23.9774,23.8524,23.8671,280800.0
2013-11-01 15:50:00,32.45,32.56,32.45,32.55,168800.0,23.8671,23.948,23.8671,23.9406,168800.0
2013-11-01 15:55:00,32.55,32.58,32.55,32.56,293400.0,23.9406,23.9627,23.9406,23.948,293400.0
2013-11-04 09:30:00,34.05,34.73,33.95,34.26,446600.0,25.0439,25.544,24.9703,25.1983,446600.0
2013-11-04 09:35:00,34.26,34.34,34.11,34.15,266800.0,25.1983,25.2572,25.088,25.1174,266800.0
2013-11-04 09:40:00,34.14,34.41,34.14,34.34,373700.0,25.1101,25.3087,25.1101,25.2572,373700.0
2013-11-04 09:45:00,34.33,34.34,34.07,34.18,173000.0,25.2498,25.2572,25.0586,25.1395,173000.0
2013-11-04 09:50:00,34.18,34.22,34.02,34.08,272600.0,25.1395,25.1689,25.0218,25.0659,272600.0
2013-11-04 09:55:00,34.07,34.08,33.99,34.02,144100.0,25.0586,25.0659,24.9997,25.0218,144100.0
2013-11-04 10:00:00,34.02,34.03,33.78,33.84,346700.0,25.0218,25.0292,24.8453,24.8894,346700.0
2013-11-04 10:05:00,33.84,34.02,33.83,33.98,112600.0,24.8894,25.0218,24.8821,24.9924,112600.0
2013-11-04 10:10:00,33.98,34.06,33.94,33.99,176900.0,24.9924,25.0512,24.963,24.9997,176900.0
2013-11-04 10:15:00,33.99,33.99,33.88,33.88,79900.0,24.9997,24.9997,24.9188,24.9188,79900.0
2013-11-04 10:20:00,33.89,33.92,33.77,33.9,194400.0,24.9262,24.9483,24.8379,24.9336,194400.0
2013-11-04 10:25:00,33.91,34.16,33.83,34.11,225200.0,24.9409,25.1248,24.8821,25.088,225200.0
2013-11-04 10:30:00,34.1,34.1,34.0,34.04,103000.0,25.0807,25.0807,25.0071,25.0365,103000.0
2013-11-04 10:35:00,34.04,34.07,34.0,34.02,104800.0,25.0365,25.0586,25.0071,25.0218,104800.0
2013-11-04 10:40:00,34.02,34.04,34.0,34.02,103600.0,25.0218,25.0365,25.0071,25.0218,103600.0
2013-11-04 10:45:00,34.02,34.02,33.92,33.99,165800.0,25.0218,25.0218,24.9483,24.9997,165800.0
2013-11-04 10:50:00,34.0,34.01,33.84,33.89,140300.0,25.0071,25.0145,24.8894,24.9262,140300.0
2013-11-04 10:55:00,33.92,33.93,33.81,33.83,145100.0,24.9483,24.9556,24.8674,24.8821,145100.0
2013-11-04 11:00:00,33.83,33.83,33.72,33.8,302900.0,24.8821,24.8821,24.8012,24.86,302900.0
2013-11-04 11:05:00,33.8,33.86,33.78,33.78,145200.0,24.86,24.9041,24.8453,24.8453,145200.0
2013-11-04 11:10:00,33.79,33.79,33.73,33.77,122600.0,24.8526,24.8526,24.8085,24.8379,122600.0
2013-11-04 11:15:00,33.78,33.83,33.77,33.81,135300.0,24.8453,24.8821,24.8379,24.8674,135300.0
2013-11-04 11:20:00,33.81,33.95,33.81,33.95,61400.0,24.8674,24.9703,24.8674,24.9703,61400.0
2013-11-04 11:25:00,33.95,34.08,33.95,34.02,133800.0,24.9703,25.0659,24.9703,25.0218,133800.0
2013-11-04 11:30:00,34.02,34.06,33.96,33.96,65400.0,25.0218,25.0512,24.9777,24.9777,65400.0
2013-11-04 11:35:00,33.97,34.01,33.96,34.0,41400.0,24.985,25.0145,24.9777,25.0071,41400.0
2013-11-04 11:40:00,34.0,34.04,33.95,34.04,127800.0,25.0071,25.0365,24.9703,25.0365,127800.0
2013-11-04 11:45:00,34.05,34.06,33.99,34.04,66700.0,25.0439,25.0512,24.9997,25.0365,66700.0
2013-11-04 11:50:00,34.03,34.16,34.03,34.14,112500.0,25.0292,25.1248,25.0292,25.1101,112500.0
2013-11-04 11:55:00,34.14,34.14,34.02,34.03,62800.0,25.1101,25.1101,25.0218,25.0292,62800.0
2013-11-04 12:00:00,34.02,34.03,34.01,34.02,35500.0,25.0218,25.0292,25.0145,25.0218,35500.0
2013-11-04 12:05:00,34.03,34.1,34.02,34.05,65200.0,25.0292,25.0807,25.0218,25.0439,65200.0
2013-11-04 12:10:00,34.05,34.06,34.0,34.01,68800.0,25.0439,25.0512,25.0071,25.0145,68800.0
2013-11-04 12:15:00,34.01,34.02,33.92,33.96,62300.0,25.0145,25.0218,24.9483,24.9777,62300.0
2013-11-04 12:20:00,33.96,33.96,33.87,33.94,54800.0,24.9777,24.9777,24.9115,24.963,54800.0
2013-11-04 12:25:00,33.94,33.96,33.91,33.91,22100.0,24.963,24.9777,24.9409,24.9409,22100.0
2013-11-04 12:30:00,33.91,34.0,33.91,34.0,44700.0,24.9409,25.0071,24.9409,25.0071,44700.0
2013-11-04 12:35:00,34.0,34.03,33.98,34.0,39800.0,25.0071,25.0292,24.9924,25.0071,39800.0
2013-11-04 12:40:00,34.0,34.0,33.99,34.0,13500.0,25.0071,25.0071,24.9997,25.0071,13500.0
2013-11-04 12:45:00,34.0,34.02,33.99,34.02,25900.0,25.0071,25.0218,24.9997,25.0218,25900.0
2013-11-04 12:50:00,34.02,34.05,34.01,34.02,57600.0,25.0218,25.0439,25.0145,25.0218,57600.0
2013-11-04 12:55:00,34.02,34.02,34.0,34.0,24100.0,25.0218,25.0218,25.0071,25.0071,24100.0
2013-11-04 13:00:00,34.0,34.01,33.99,33.99,29300.0,25.0071,25.0145,24.9997,24.9997,29300.0
2013-11-04 13:05:00,33.99,34.02,33.99,34.02,25500.0,24.9997,25.0218,24.9997,25.0218,25500.0
2013-11-04 13:10:00,34.02,34.03,34.0,34.01,39300.0,25.0218,25.0292,25.0071,25.0145,39300.0
2013-11-04 13:15:00,34.02,34.03,34.01,34.02,16000.0,25.0218,25.0292,25.0145,25.0218,16000.0
2013-11-04 13:20:00,34.02,34.04,34.02,34.04,39700.0,25.0218,25.0365,25.0218,25.0365,39700.0
2013-11-04 13:25:00,34.04,34.12,34.04,34.09,44100.0,25.0365,25.0954,25.0365,25.0733,44100.0
2013-11-04 13:30:00,34.09,34.09,34.0,34.01,52700.0,25.0733,25.0733,25.0071,25.0145,52700.0
2013-11-04 13:35:00,34.01,34.02,34.0,34.01,45900.0,25.0145,25.0218,25.0071,25.0145,45900.0
2013-11-04 13:40:00,34.01,34.06,34.0,34.02,64000.0,25.0145,25.0512,25.0071,25.0218,64000.0
2013-11-04 13:45:00,34.03,34.07,34.02,34.05,35300.0,25.0292,25.0586,25.0218,25.0439,35300.0
2013-11-04 13:50:00,34.06,34.06,34.02,34.04,30300.0,25.0512,25.0512,25.0218,25.0365,30300.0
2013-11-04 13:55:00,34.04,34.05,34.0,34.0,53900.0,25.0365,25.0439,25.0071,25.0071,53900.0
2013-11-04 14:00:00,34.0,34.01,33.94,33.98,76800.0,25.0071,25.0145,24.963,24.9924,76800.0
2013-11-04 14:05:00,33.99,34.03,33.99,34.02,57900.0,24.9997,25.0292,24.9997,25.0218,57900.0
2013-11-04 14:10:00,34.03,34.07,34.01,34.01,51800.0,25.0292,25.0586,25.0145,25.0145,51800.0
2013-11-04 14:15:00,34.01,34.02,33.99,34.01,28800.0,25.0145,25.0218,24.9997,25.0145,28800.0
2013-11-04 14:20:00,34.02,34.03,34.01,34.03,29500.0,25.0218,25.0292,25.0145,25.0292,29500.0
2013-11-04 14:25:00,34.02,34.03,34.0,34.0,38100.0,25.0218,25.0292,25.0071,25.0071,38100.0
2013-11-04 14:30:00,34.0,34.01,34.0,34.01,17100.0,25.0071,25.0145,25.0071,25.0145,17100.0
2013-11-04 14:35:00,34.01,34.04,33.99,34.04,69100.0,25.0145,25.0365,24.9997,25.0365,69100.0
2013-11-04 14:40:00,34.04,34.18,34.04,34.17,78500.0,25.0365,25.1395,25.0365,25.1321,78500.0
2013-11-04 14:45:00,34.17,34.22,34.16,34.16,48900.0,25.1321,25.1689,25.1248,25.1248,48900.0
2013-11-04 14:50:00,34.16,34.19,34.15,34.15,43100.0,25.1248,25.1468,25.1174,25.1174,43100.0
2013-11-04 14:55:00,34.15,34.18,34.12,34.15,56300.0,25.1174,25.1395,25.0954,25.1174,56300.0
2013-11-04 15:00:00,34.15,34.16,34.13,34.13,44600.0,25.1174,25.1248,25.1027,25.1027,44600.0
2013-11-04 15:05:00,34.13,34.13,34.06,34.06,54800.0,25.1027,25.1027,25.0512,25.0512,54800.0
2013-11-04 15:10:00,34.06,34.07,34.02,34.05,85600.0,25.0512,25.0586,25.0218,25.0439,85600.0
2013-11-04 15:15:00,34.05,34.05,34.04,34.04,36500.0,25.0439,25.0439,25.0365,25.0365,36500.0
2013-11-04 15:20:00,34.05,34.05,33.92,33.98,145500.0,25.0439,25.0439,24.9483,24.9924,145500.0
2013-11-04 15:25:00,33.98,34.0,33.95,33.96,72300.0,24.9924,25.0071,24.9703,24.9777,72300.0
2013-11-04 15:30:00,33.95,34.03,33.95,34.03,93000.0,24.9703,25.0292,24.9703,25.0292,93000.0
2013-11-04 15:35:00,34.03,34.05,33.97,34.0,113000.0,25.0292,25.0439,24.985,25.0071,113000.0
2013-11-04 15:40:00,34.0,34.0,33.99,34.0,39900.0,25.0071,25.0071,24.9997,25.0071,39900.0
2013-11-04 15:45:00,33.99,34.0,33.88,33.92,220200.0,24.9997,25.0071,24.9188,24.9483,220200.0
2013-11-04 15:50:00,33.92,33.94,33.91,33.91,144700.0,24.9483,24.963,24.9409,24.9409,144700.0
2013-11-04 15:55:00,33.91,33.99,33.91,33.96,276400.0,24.9409,24.9997,24.9409,24.9777,276400.0
2013-11-05 09:30:00,33.93,33.94,33.76,33.77,87600.0,24.9556,24.963,24.8306,24.8379,87600.0
2013-11-05 09:35:00,33.76,33.77,33.62,33.62,48600.0,24.8306,24.8379,24.7276,24.7276,48600.0
2013-11-05 09:40:00,33.62,33.62,33.52,33.52,59700.0,24.7276,24.7276,24.6541,24.6541,59700.0
2013-11-05 09:45:00,33.53,33.56,33.49,33.53,78800.0,24.6614,24.6835,24.632,24.6614,78800.0
2013-11-05 09:50:00,33.52,33.55,33.47,33.48,77500.0,24.6541,24.6761,24.6173,24.6246,77500.0
2013-11-05 09:55:00,33.48,33.49,33.41,33.43,58200.0,24.6246,24.632,24.5732,24.5879,58200.0
2013-11-05 10:00:00,33.43,33.44,33.38,33.38,72000.0,24.5879,24.5952,24.5511,24.5511,72000.0
2013-11-05 10:05:00,33.38,33.42,33.37,33.39,88800.0,24.5511,24.5805,24.5437,24.5584,88800.0
2013-11-05 10:10:00,33.39,33.45,33.35,33.42,102400.0,24.5584,24.6026,24.529,24.5805,102400.0
2013-11-05 10:15:00,33.41,33.5,33.41,33.48,105200.0,24.5732,24.6394,24.5732,24.6246,105200.0
2013-11-05 10:20:00,33.47,33.49,33.44,33.44,61800.0,24.6173,24.632,24.5952,24.5952,61800.0
2013-11-05 10:25:00,33.44,33.46,33.41,33.46,39400.0,24.5952,24.6099,24.5732,24.6099,39400.0
2013-11-05 10:30:00,33.47,33.48,33.42,33.48,74300.0,24.6173,24.6246,24.5805,24.6246,74300.0
2013-11-05 10:35:00,33.48,33.51,33.46,33.5,50800.0,24.6246,24.6467,24.6099,24.6394,50800.0
2013-11-05 10:40:00,33.5,33.52,33.43,33.44,65100.0,24.6394,24.6541,24.5879,24.5952,65100.0
2013-11-05 10:45:00,33.45,33.49,33.43,33.45,33300.0,24.6026,24.632,24.5879,24.6026,33300.0
2013-11-05 10:50:00,33.46,33.48,33.43,33.46,54000.0,24.6099,24.6246,24.5879,24.6099,54000.0
2013-11-05 10:55:00,33.45,33.47,33.43,33.45,31300.0,24.6026,24.6173,24.5879,24.6026,31300.0
2013-11-05 11:00:00,33.44,33.48,33.43,33.48,41700.0,24.5952,24.6246,24.5879,24.6246,41700.0
2013-11-05 11:05:00,33.47,33.55,33.47,33.55,74400.0,24.6173,24.6761,24.6173,24.6761,74400.0
2013-11-05 11:10:00,33.54,33.58,33.53,33.58,45800.0,24.6688,24.6982,24.6614,24.6982,45800.0
2013-11-05 11:15:00,33.58,33.58,33.54,33.55,43800.0,24.6982,24.6982,24.6688,24.6761,43800.0
2013-11-05 11:20:00,33.55,33.55,33.52,33.53,29200.0,24.6761,24.6761,24.6541,24.6614,29200.0
2013-11-05 11:25:00,33.53,33.56,33.53,33.54,38900.0,24.6614,24.6835,24.6614,24.6688,38900.0
2013-11-05 11:30:00,33.53,33.56,33.52,33.56,38200.0,24.6614,24.6835,24.6541,24.6835,38200.0
2013-11-05 11:35:00,33.56,33.56,33.53,33.54,23500.0,24.6835,24.6835,24.6614,24.6688,23500.0
2013-11-05 11:40:00,33.53,33.54,33.52,33.54,40600.0,24.6614,24.6688,24.6541,24.6688,40600.0
2013-11-05 11:45:00,33.54,33.55,33.53,33.53,23100.0,24.6688,24.6761,24.6614,24.6614,23100.0
2013-11-05 11:50:00,33.54,33.54,33.5,33.52,45300.0,24.6688,24.6688,24.6394,24.6541,45300.0
2013-11-05 11:55:00,33.51,33.54,33.5,33.54,22100.0,24.6467,24.6688,24.6394,24.6688,22100.0
2013-11-05 12:00:00,33.53,33.54,33.51,33.53,36600.0,24.6614,24.6688,24.6467,24.6614,36600.0
2013-11-05 12:05:00,33.52,33.55,33.52,33.53,29300.0,24.6541,24.6761,24.6541,24.6614,29300.0
2013-11-05 12:10:00,33.53,33.54,33.53,33.53,11400.0,24.6614,24.6688,24.6614,24.6614,11400.0
2013-11-05 12:15:00,33.54,33.54,33.52,33.53,22700.0,24.6688,24.6688,24.6541,24.6614,22700.0
2013-11-05 12:20:00,33.53,33.57,33.53,33.55,25800.0,24.6614,24.6908,24.6614,24.6761,25800.0
2013-11-05 12:25:00,33.55,33.56,33.53,33.54,25600.0,24.6761,24.6835,24.6614,24.6688,25600.0
2013-11-05 12:30:00,33.54,33.55,33.51,33.54,46400.0,24.6688,24.6761,24.6467,24.6688,46400.0
2013-11-05 12:35:00,33.54,33.55,33.51,33.52,26100.0,24.6688,24.6761,24.6467,24.6541,26100.0
2013-11-05 12:40:00,33.52,33.52,33.5,33.5,7100.0,24.6541,24.6541,24.6394,24.6394,7100.0
2013-11-05 12:45:00,33.51,33.52,33.48,33.5,28000.0,24.6467,24.6541,24.6246,24.6394,28000.0
2013-11-05 12:50:00,33.5,33.55,33.5,33.54,20500.0,24.6394,24.6761,24.6394,24.6688,20500.0
2013-11-05 12:55:00,33.54,33.56,33.51,33.51,27800.0,24.6688,24.6835,24.6467,24.6467,27800.0
2013-11-05 13:00:00,33.5,33.52,33.49,33.49,22700.0,24.6394,24.6541,24.632,24.632,22700.0
2013-11-05 13:05:00,33.49,33.52,33.48,33.49,16100.0,24.632,24.6541,24.6246,24.632,16100.0
2013-11-05 13:10:00,33.49,33.52,33.49,33.5,11600.0,24.632,24.6541,24.632,24.6394,11600.0
2013-11-05 13:15:00,33.5,33.53,33.5,33.5,19200.0,24.6394,24.6614,24.6394,24.6394,19200.0
2013-11-05 13:20:00,33.5,33.51,33.46,33.47,23400.0,24.6394,24.6467,24.6099,24.6173,23400.0
2013-11-05 13:25:00,33.47,33.49,33.47,33.48,17600.0,24.6173,24.632,24.6173,24.6246,17600.0
2013-11-05 13:30:00,33.49,33.49,33.45,33.46,26800.0,24.632,24.632,24.6026,24.6099,26800.0
2013-11-05 13:35:00,33.46,33.46,33.43,33.44,41000.0,24.6099,24.6099,24.5879,24.5952,41000.0
2013-11-05 13:40:00,33.44,33.48,33.44,33.46,20600.0,24.5952,24.6246,24.5952,24.6099,20600.0
2013-11-05 13:45:00,33.45,33.46,33.44,33.45,12200.0,24.6026,24.6099,24.5952,24.6026,12200.0
2013-11-05 13:50:00,33.46,33.47,33.45,33.47,37000.0,24.6099,24.6173,24.6026,24.6173,37000.0
2013-11-05 13:55:00,33.47,33.51,33.47,33.5,21500.0,24.6173,24.6467,24.6173,24.6394,21500.0
2013-11-05 14:00:00,33.51,33.52,33.5,33.51,29500.0,24.6467,24.6541,24.6394,24.6467,29500.0
2013-11-05 14:05:00,33.5,33.52,33.49,33.51,37700.0,24.6394,24.6541,24.632,24.6467,37700.0
2013-11-05 14:10:00,33.51,33.55,33.51,33.55,31700.0,24.6467,24.6761,24.6467,24.6761,31700.0
2013-11-05 14:15:00,33.55,33.55,33.52,33.54,66400.0,24.6761,24.6761,24.6541,24.6688,66400.0
2013-11-05 14:20:00,33.53,33.58,33.53,33.58,27200.0,24.6614,24.6982,24.6614,24.6982,27200.0
2013-11-05 14:25:00,33.58,33.59,33.56,33.56,32000.0,24.6982,24.7055,24.6835,24.6835,32000.0
2013-11-05 14:30:00,33.55,33.55,33.5,33.51,37700.0,24.6761,24.6761,24.6394,24.6467,37700.0
2013-11-05 14:35:00,33.51,33.52,33.49,33.5,107800.0,24.6467,24.6541,24.632,24.6394,107800.0
2013-11-05 14:40:00,33.5,33.51,33.5,33.5,41400.0,24.6394,24.6467,24.6394,24.6394,41400.0
2013-11-05 14:45:00,33.49,33.5,33.46,33.47,19300.0,24.632,24.6394,24.6099,24.6173,19300.0
2013-11-05 14:50:00,33.47,33.47,33.45,33.46,50100.0,24.6173,24.6173,24.6026,24.6099,50100.0
2013-11-05 14:55:00,33.46,33.47,33.45,33.45,32100.0,24.6099,24.6173,24.6026,24.6026,32100.0
2013-11-05 15:00:00,33.45,33.49,33.45,33.47,58800.0,24.6026,24.632,24.6026,24.6173,58800.0
2013-11-05 15:05:00,33.46,33.47,33.45,33.47,42500.0,24.6099,24.6173,24.6026,24.6173,42500.0
2013-11-05 15:10:00,33.46,33.46,33.44,33.45,70200.0,24.6099,24.6099,24.5952,24.6026,70200.0
2013-11-05 15:15:00,33.45,33.48,33.45,33.48,95200.0,24.6026,24.6246,24.6026,24.6246,95200.0
2013-11-05 15:20:00,33.48,33.5,33.47,33.48,64000.0,24.6246,24.6394,24.6173,24.6246,64000.0
2013-11-05 15:25:00,33.48,33.49,33.46,33.46,81800.0,24.6246,24.632,24.6099,24.6099,81800.0
2013-11-05 15:30:00,33.46,33.47,33.39,33.39,107100.0,24.6099,24.6173,24.5584,24.5584,107100.0
2013-11-05 15:35:00,33.39,33.4,33.34,33.39,111300.0,24.5584,24.5658,24.5217,24.5584,111300.0
2013-11-05 15:40:00,33.38,33.39,33.32,33.33,128000.0,24.5511,24.5584,24.507,24.5143,128000.0
2013-11-05 15:45:00,33.33,33.36,33.31,33.32,162200.0,24.5143,24.5364,24.4996,24.507,162200.0
2013-11-05 15:50:00,33.32,33.35,33.31,33.32,239700.0,24.507,24.529,24.4996,24.507,239700.0
2013-11-05 15:55:00,33.33,33.33,33.31,33.32,251300.0,24.5143,24.5143,24.4996,24.507,251300.0
2013-11-06 09:30:00,33.39,33.51,33.38,33.49,61100.0,24.5584,24.6467,24.5511,24.632,61100.0
2013-11-06 09:35:00,33.5,33.5,33.31,33.32,37700.0,24.6394,24.6394,24.4996,24.507,37700.0
2013-11-06 09:40:00,33.33,33.36,33.3,33.32,23100.0,24.5143,24.5364,24.4923,24.507,23100.0
2013-11-06 09:45:00,33.32,33.47,33.32,33.47,25100.0,24.507,24.6173,24.507,24.6173,25100.0
2013-11-06 09:50:00,33.48,33.5,33.41,33.49,75500.0,24.6246,24.6394,24.5732,24.632,75500.0
2013-11-06 09:55:00,33.49,33.5,33.43,33.46,24800.0,24.632,24.6394,24.5879,24.6099,24800.0
2013-11-06 10:00:00,33.46,33.49,33.46,33.47,28800.0,24.6099,24.632,24.6099,24.6173,28800.0
2013-11-06 10:05:00,33.48,33.51,33.45,33.5,60900.0,24.6246,24.6467,24.6026,24.6394,60900.0
2013-11-06 10:10:00,33.5,33.55,33.5,33.54,15800.0,24.6394,24.6761,24.6394,24.6688,15800.0
2013-11-06 10:15:00,33.54,33.57,33.53,33.54,28500.0,24.6688,24.6908,24.6614,24.6688,28500.0
2013-11-06 10:20:00,33.54,33.57,33.53,33.56,19200.0,24.6688,24.6908,24.6614,24.6835,19200.0
2013-11-06 10:25:00,33.56,33.62,33.55,33.59,38100.0,24.6835,24.7276,24.6761,24.7055,38100.0
2013-11-06 10:30:00,33.59,33.64,33.59,33.59,41300.0,24.7055,24.7423,24.7055,24.7055,41300.0
2013-11-06 10:35:00,33.58,33.61,33.58,33.61,11200.0,24.6982,24.7203,24.6982,24.7203,11200.0
2013-11-06 10:40:00,33.61,33.61,33.59,33.6,26400.0,24.7203,24.7203,24.7055,24.7129,26400.0
2013-11-06 10:45:00,33.59,33.61,33.54,33.54,35500.0,24.7055,24.7203,24.6688,24.6688,35500.0
2013-11-06 10:50:00,33.54,33.55,33.51,33.52,13700.0,24.6688,24.6761,24.6467,24.6541,13700.0
2013-11-06 10:55:00,33.51,33.52,33.49,33.49,28100.0,24.6467,24.6541,24.632,24.632,28100.0
2013-11-06 11:00:00,33.49,33.49,33.4,33.41,51000.0,24.632,24.632,24.5658,24.5732,51000.0
2013-11-06 11:05:00,33.41,33.44,33.39,33.42,28100.0,24.5732,24.5952,24.5584,24.5805,28100.0
2013-11-06 11:10:00,33.42,33.43,33.4,33.41,36500.0,24.5805,24.5879,24.5658,24.5732,36500.0
2013-11-06 11:15:00,33.4,33.41,33.39,33.39,8900.0,24.5658,24.5732,24.5584,24.5584,8900.0
2013-11-06 11:20:00,33.39,33.4,33.36,33.38,25500.0,24.5584,24.5658,24.5364,24.5511,25500.0
2013-11-06 11:25:00,33.39,33.41,33.39,33.41,20900.0,24.5584,24.5732,24.5584,24.5732,20900.0
2013-11-06 11:30:00,33.41,33.41,33.35,33.35,35200.0,24.5732,24.5732,24.529,24.529,35200.0
2013-11-06 11:35:00,33.36,33.37,33.33,33.36,20000.0,24.5364,24.5437,24.5143,24.5364,20000.0
2013-11-06 11:40:00,33.37,33.38,33.36,33.38,13300.0,24.5437,24.5511,24.5364,24.5511,13300.0
2013-11-06 11:45:00,33.38,33.4,33.37,33.39,21200.0,24.5511,24.5658,24.5437,24.5584,21200.0
2013-11-06 11:50:00,33.38,33.4,33.38,33.38,11700.0,24.5511,24.5658,24.5511,24.5511,11700.0
2013-11-06 11:55:00,33.39,33.39,33.38,33.38,14700.0,24.5584,24.5584,24.5511,24.5511,14700.0
2013-11-06 12:00:00,33.38,33.39,33.36,33.38,20000.0,24.5511,24.5584,24.5364,24.5511,20000.0
2013-11-06 12:05:00,33.39,33.43,33.38,33.42,16900.0,24.5584,24.5879,24.5511,24.5805,16900.0
2013-11-06 12:10:00,33.43,33.46,33.42,33.46,17200.0,24.5879,24.6099,24.5805,24.6099,17200.0
2013-11-06 12:15:00,33.46,33.5,33.46,33.5,17400.0,24.6099,24.6394,24.6099,24.6394,17400.0
2013-11-06 12:20:00,33.5,33.55,33.49,33.55,18700.0,24.6394,24.6761,24.632,24.6761,18700.0
2013-11-06 12:25:00,33.55,33.55,33.51,33.53,29300.0,24.6761,24.6761,24.6467,24.6614,29300.0
2013-11-06 12:30:00,33.52,33.52,33.5,33.5,20500.0,24.6541,24.6541,24.6394,24.6394,20500.0
2013-11-06 12:35:00,33.5,33.51,33.48,33.49,18100.0,24.6394,24.6467,24.6246,24.632,18100.0
2013-11-06 12:40:00,33.49,33.5,33.48,33.49,14800.0,24.632,24.6394,24.6246,24.632,14800.0
2013-11-06 12:45:00,33.49,33.49,33.48,33.48,3400.0,24.632,24.632,24.6246,24.6246,3400.0
2013-11-06 12:50:00,33.48,33.49,33.47,33.49,35200.0,24.6246,24.632,24.6173,24.632,35200.0
2013-11-06 12:55:00,33.5,33.52,33.48,33.48,15200.0,24.6394,24.6541,24.6246,24.6246,15200.0
2013-11-06 13:00:00,33.48,33.5,33.45,33.49,17200.0,24.6246,24.6394,24.6026,24.632,17200.0
2013-11-06 13:05:00,33.49,33.52,33.48,33.52,16200.0,24.632,24.6541,24.6246,24.6541,16200.0
2013-11-06 13:10:00,33.52,33.56,33.51,33.56,46700.0,24.6541,24.6835,24.6467,24.6835,46700.0
2013-11-06 13:15:00,33.55,33.57,33.53,33.57,15300.0,24.6761,24.6908,24.6614,24.6908,15300.0
2013-11-06 13:20:00,33.57,33.59,33.57,33.58,8900.0,24.6908,24.7055,24.6908,24.6982,8900.0
2013-11-06 13:25:00,33.58,33.63,33.58,33.61,28700.0,24.6982,24.735,24.6982,24.7203,28700.0
2013-11-06 13:30:00,33.61,33.62,33.58,33.59,17100.0,24.7203,24.7276,24.6982,24.7055,17100.0
2013-11-06 13:35:00,33.6,33.65,33.6,33.63,27400.0,24.7129,24.7497,24.7129,24.735,27400.0
2013-11-06 13:40:00,33.64,33.65,33.62,33.62,21300.0,24.7423,24.7497,24.7276,24.7276,21300.0
2013-11-06 13:45:00,33.62,33.65,33.61,33.63,21100.0,24.7276,24.7497,24.7203,24.735,21100.0
2013-11-06 13:50:00,33.62,33.66,33.62,33.64,29500.0,24.7276,24.757,24.7276,24.7423,29500.0
2013-11-06 13:55:00,33.62,33.63,33.6,33.6,10300.0,24.7276,24.735,24.7129,24.7129,10300.0
2013-11-06 14:00:00,33.61,33.62,33.61,33.61,14600.0,24.7203,24.7276,24.7203,24.7203,14600.0
2013-11-06 14:05:00,33.62,33.62,33.58,33.6,34800.0,24.7276,24.7276,24.6982,24.7129,34800.0
2013-11-06 14:10:00,33.59,33.6,33.59,33.59,10100.0,24.7055,24.7129,24.7055,24.7055,10100.0
2013-11-06 14:15:00,33.59,33.59,33.57,33.58,27800.0,24.7055,24.7055,24.6908,24.6982,27800.0
2013-11-06 14:20:00,33.58,33.58,33.55,33.55,30200.0,24.6982,24.6982,24.6761,24.6761,30200.0
2013-11-06 14:25:00,33.55,33.57,33.53,33.57,22500.0,24.6761,24.6908,24.6614,24.6908,22500.0
2013-11-06 14:30:00,33.57,33.58,33.55,33.58,23400.0,24.6908,24.6982,24.6761,24.6982,23400.0
2013-11-06 14:35:00,33.57,33.59,33.57,33.59,8100.0,24.6908,24.7055,24.6908,24.7055,8100.0
2013-11-06 14:40:00,33.59,33.59,33.58,33.59,18200.0,24.7055,24.7055,24.6982,24.7055,18200.0
2013-11-06 14:45:00,33.59,33.59,33.57,33.58,14700.0,24.7055,24.7055,24.6908,24.6982,14700.0
2013-11-06 14:50:00,33.58,33.59,33.56,33.56,19200.0,24.6982,24.7055,24.6835,24.6835,19200.0
2013-11-06 14:55:00,33.57,33.59,33.56,33.59,13200.0,24.6908,24.7055,24.6835,24.7055,13200.0
2013-11-06 15:00:00,33.58,33.59,33.57,33.58,17700.0,24.6982,24.7055,24.6908,24.6982,17700.0
2013-11-06 15:05:00,33.57,33.59,33.57,33.58,18800.0,24.6908,24.7055,24.6908,24.6982,18800.0
2013-11-06 15:10:00,33.59,33.59,33.56,33.57,45600.0,24.7055,24.7055,24.6835,24.6908,45600.0
2013-11-06 15:15:00,33.56,33.58,33.56,33.56,50400.0,24.6835,24.6982,24.6835,24.6835,50400.0
2013-11-06 15:20:00,33.57,33.58,33.56,33.58,42900.0,24.6908,24.6982,24.6835,24.6982,42900.0
2013-11-06 15:25:00,33.58,33.59,33.55,33.55,69300.0,24.6982,24.7055,24.6761,24.6761,69300.0
2013-11-06 15:30:00,33.55,33.57,33.53,33.57,50900.0,24.6761,24.6908,24.6614,24.6908,50900.0
2013-11-06 15:35:00,33.57,33.58,33.56,33.58,34000.0,24.6908,24.6982,24.6835,24.6982,34000.0
2013-11-06 15:40:00,33.58,33.59,33.56,33.58,70700.0,24.6982,24.7055,24.6835,24.6982,70700.0
2013-11-06 15:45:00,33.58,33.6,33.58,33.59,43600.0,24.6982,24.7129,24.6982,24.7055,43600.0
2013-11-06 15:50:00,33.6,33.65,33.59,33.65,115400.0,24.7129,24.7497,24.7055,24.7497,115400.0
2013-11-06 15:55:00,33.64,33.67,33.64,33.65,180600.0,24.7423,24.7644,24.7423,24.7497,180600.0
2013-11-07 09:30:00,33.6,33.72,33.54,33.55,88900.0,24.7129,24.8012,24.6688,24.6761,88900.0
2013-11-07 09:35:00,33.55,33.57,33.48,33.52,60200.0,24.6761,24.6908,24.6246,24.6541,60200.0
2013-11-07 09:40:00,33.51,33.56,33.45,33.45,55700.0,24.6467,24.6835,24.6026,24.6026,55700.0
2013-11-07 09:45:00,33.45,33.48,33.41,33.41,36500.0,24.6026,24.6246,24.5732,24.5732,36500.0
2013-11-07 09:50:00,33.41,33.43,33.4,33.43,56500.0,24.5732,24.5879,24.5658,24.5879,56500.0
2013-11-07 09:55:00,33.42,33.42,33.38,33.4,47600.0,24.5805,24.5805,24.5511,24.5658,47600.0
2013-11-07 10:00:00,33.4,33.43,33.4,33.43,49500.0,24.5658,24.5879,24.5658,24.5879,49500.0
2013-11-07 10:05:00,33.42,33.42,33.34,33.34,56500.0,24.5805,24.5805,24.5217,24.5217,56500.0
2013-11-07 10:10:00,33.35,33.38,33.32,33.38,41700.0,24.529,24.5511,24.507,24.5511,41700.0
2013-11-07 10:15:00,33.37,33.38,33.32,33.35,56300.0,24.5437,24.5511,24.507,24.529,56300.0
2013-11-07 10:20:00,33.34,33.4,33.33,33.39,57800.0,24.5217,24.5658,24.5143,24.5584,57800.0
2013-11-07 10:25:00,33.39,33.47,33.39,33.47,110900.0,24.5584,24.6173,24.5584,24.6173,110900.0
2013-11-07 10:30:00,33.47,33.47,33.43,33.45,86700.0,24.6173,24.6173,24.5879,24.6026,86700.0
2013-11-07 10:35:00,33.44,33.49,33.43,33.48,100500.0,24.5952,24.632,24.5879,24.6246,100500.0
2013-11-07 10:40:00,33.48,33.48,33.43,33.47,73400.0,24.6246,24.6246,24.5879,24.6173,73400.0
2013-11-07 10:45:00,33.47,33.5,33.45,33.48,115600.0,24.6173,24.6394,24.6026,24.6246,115600.0
2013-11-07 10:50:00,33.48,33.49,33.45,33.47,39600.0,24.6246,24.632,24.6026,24.6173,39600.0
2013-11-07 10:55:00,33.47,33.48,33.41,33.41,38400.0,24.6173,24.6246,24.5732,24.5732,38400.0
2013-11-07 11:00:00,33.42,33.45,33.41,33.44,32000.0,24.5805,24.6026,24.5732,24.5952,32000.0
2013-11-07 11:05:00,33.44,33.48,33.4,33.4,43800.0,24.5952,24.6246,24.5658,24.5658,43800.0
2013-11-07 11:10:00,33.41,33.44,33.41,33.41,11700.0,24.5732,24.5952,24.5732,24.5732,11700.0
2013-11-07 11:15:00,33.41,33.41,33.36,33.36,30400.0,24.5732,24.5732,24.5364,24.5364,30400.0
2013-11-07 11:20:00,33.36,33.4,33.36,33.38,31200.0,24.5364,24.5658,24.5364,24.5511,31200.0
2013-11-07 11:25:00,33.38,33.39,33.35,33.38,25500.0,24.5511,24.5584,24.529,24.5511,25500.0
2013-11-07 11:30:00,33.39,33.4,33.36,33.36,56200.0,24.5584,24.5658,24.5364,24.5364,56200.0
2013-11-07 11:35:00,33.37,33.4,33.36,33.38,45700.0,24.5437,24.5658,24.5364,24.5511,45700.0
2013-11-07 11:40:00,33.38,33.39,33.37,33.39,17200.0,24.5511,24.5584,24.5437,24.5584,17200.0
2013-11-07 11:45:00,33.38,33.39,33.37,33.39,20400.0,24.5511,24.5584,24.5437,24.5584,20400.0
2013-11-07 11:50:00,33.39,33.4,33.38,33.39,8400.0,24.5584,24.5658,24.5511,24.5584,8400.0
2013-11-07 11:55:00,33.39,33.4,33.37,33.38,37700.0,24.5584,24.5658,24.5437,24.5511,37700.0
2013-11-07 12:00:00,33.38,33.39,33.37,33.38,14000.0,24.5511,24.5584,24.5437,24.5511,14000.0
2013-11-07 12:05:00,33.37,33.38,33.36,33.36,16100.0,24.5437,24.5511,24.5364,24.5364,16100.0
2013-11-07 12:10:00,33.36,33.37,33.34,33.35,42000.0,24.5364,24.5437,24.5217,24.529,42000.0
2013-11-07 12:15:00,33.35,33.35,33.34,33.35,16000.0,24.529,24.529,24.5217,24.529,16000.0
2013-11-07 12:20:00,33.34,33.38,33.33,33.37,84600.0,24.5217,24.5511,24.5143,24.5437,84600.0
2013-11-07 12:25:00,33.37,33.41,33.36,33.4,83000.0,24.5437,24.5732,24.5364,24.5658,83000.0
2013-11-07 12:30:00,33.41,33.41,33.35,33.35,19300.0,24.5732,24.5732,24.529,24.529,19300.0
2013-11-07 12:35:00,33.35,33.37,33.35,33.36,15900.0,24.529,24.5437,24.529,24.5364,15900.0
2013-11-07 12:40:00,33.35,33.4,33.35,33.4,11500.0,24.529,24.5658,24.529,24.5658,11500.0
2013-11-07 12:45:00,33.4,33.4,33.38,33.4,14500.0,24.5658,24.5658,24.5511,24.5658,14500.0
2013-11-07 12:50:00,33.39,33.4,33.37,33.4,27100.0,24.5584,24.5658,24.5437,24.5658,27100.0
2013-11-07 12:55:00,33.4,33.4,33.36,33.37,16400.0,24.5658,24.5658,24.5364,24.5437,16400.0
2013-11-07 13:00:00,33.37,33.37,33.36,33.36,7900.0,24.5437,24.5437,24.5364,24.5364,7900.0
2013-11-07 13:05:00,33.37,33.37,33.34,33.34,82100.0,24.5437,24.5437,24.5217,24.5217,82100.0
2013-11-07 13:10:00,33.34,33.35,33.32,33.33,9800.0,24.5217,24.529,24.507,24.5143,9800.0
2013-11-07 13:15:00,33.33,33.33,33.31,33.31,7800.0,24.5143,24.5143,24.4996,24.4996,7800.0
2013-11-07 13:20:00,33.31,33.31,33.27,33.28,40800.0,24.4996,24.4996,24.4702,24.4775,40800.0
2013-11-07 13:25:00,33.28,33.29,33.26,33.26,18800.0,24.4775,24.4849,24.4628,24.4628,18800.0
2013-11-07 13:30:00,33.26,33.27,33.25,33.27,6800.0,24.4628,24.4702,24.4555,24.4702,6800.0
2013-11-07 13:35:00,33.27,33.27,33.22,33.25,19100.0,24.4702,24.4702,24.4334,24.4555,19100.0
2013-11-07 13:40:00,33.25,33.27,33.25,33.26,24100.0,24.4555,24.4702,24.4555,24.4628,24100.0
2013-11-07 13:45:00,33.26,33.26,33.22,33.22,19300.0,24.4628,24.4628,24.4334,24.4334,19300.0
2013-11-07 13:50:00,33.22,33.23,33.2,33.21,14300.0,24.4334,24.4408,24.4187,24.4261,14300.0
2013-11-07 13:55:00,33.2,33.22,33.2,33.21,12400.0,24.4187,24.4334,24.4187,24.4261,12400.0
2013-11-07 14:00:00,33.21,33.21,33.12,33.13,42900.0,24.4261,24.4261,24.3599,24.3672,42900.0
2013-11-07 14:05:00,33.13,33.14,33.12,33.13,21800.0,24.3672,24.3746,24.3599,24.3672,21800.0
2013-11-07 14:10:00,33.14,33.18,33.14,33.15,18400.0,24.3746,24.404,24.3746,24.3819,18400.0
2013-11-07 14:15:00,33.15,33.16,33.11,33.14,40100.0,24.3819,24.3893,24.3525,24.3746,40100.0
2013-11-07 14:20:00,33.14,33.14,33.11,33.14,11800.0,24.3746,24.3746,24.3525,24.3746,11800.0
2013-11-07 14:25:00,33.14,33.15,33.13,33.13,16300.0,24.3746,24.3819,24.3672,24.3672,16300.0
2013-11-07 14:30:00,33.13,33.13,33.07,33.13,49000.0,24.3672,24.3672,24.3231,24.3672,49000.0
2013-11-07 14:35:00,33.13,33.16,33.11,33.16,21400.0,24.3672,24.3893,24.3525,24.3893,21400.0
2013-11-07 14:40:00,33.16,33.17,33.16,33.16,11800.0,24.3893,24.3966,24.3893,24.3893,11800.0
2013-11-07 14:45:00,33.16,33.18,33.15,33.17,28400.0,24.3893,24.404,24.3819,24.3966,28400.0
2013-11-07 14:50:00,33.17,33.22,33.15,33.22,34800.0,24.3966,24.4334,24.3819,24.4334,34800.0
2013-11-07 14:55:00,33.22,33.23,33.21,33.22,37300.0,24.4334,24.4408,24.4261,24.4334,37300.0
2013-11-07 15:00:00,33.22,33.22,33.17,33.18,55800.0,24.4334,24.4334,24.3966,24.404,55800.0
2013-11-07 15:05:00,33.18,33.18,33.13,33.15,32400.0,24.404,24.404,24.3672,24.3819,32400.0
2013-11-07 15:10:00,33.14,33.15,33.11,33.12,31300.0,24.3746,24.3819,24.3525,24.3599,31300.0
2013-11-07 15:15:00,33.12,33.17,33.1,33.16,103700.0,24.3599,24.3966,24.3451,24.3893,103700.0
2013-11-07 15:20:00,33.17,33.2,33.13,33.13,177600.0,24.3966,24.4187,24.3672,24.3672,177600.0
2013-11-07 15:25:00,33.13,33.14,33.1,33.13,102500.0,24.3672,24.3746,24.3451,24.3672,102500.0
2013-11-07 15:30:00,33.12,33.16,33.09,33.1,136300.0,24.3599,24.3893,24.3378,24.3451,136300.0
2013-11-07 15:35:00,33.1,33.13,33.07,33.13,111600.0,24.3451,24.3672,24.3231,24.3672,111600.0
2013-11-07 15:40:00,33.13,33.14,33.09,33.14,83300.0,24.3672,24.3746,24.3378,24.3746,83300.0
2013-11-07 15:45:00,33.14,33.17,33.12,33.12,131900.0,24.3746,24.3966,24.3599,24.3599,131900.0
2013-11-07 15:50:00,33.13,33.15,33.11,33.13,139200.0,24.3672,24.3819,24.3525,24.3672,139200.0
2013-11-07 15:55:00,33.13,33.17,33.11,33.14,172400.0,24.3672,24.3966,24.3525,24.3746,172400.0
2013-11-08 09:30:00,33.12,33.14,33.05,33.06,52700.0,24.3599,24.3746,24.3084,24.3157,52700.0
2013-11-08 09:35:00,33.07,33.1,33.02,33.03,54600.0,24.3231,24.3451,24.2863,24.2937,54600.0
2013-11-08 09:40:00,33.03,33.08,33.02,33.07,33300.0,24.2937,24.3304,24.2863,24.3231,33300.0
2013-11-08 09:45:00,33.08,33.1,33.04,33.07,50800.0,24.3304,24.3451,24.301,24.3231,50800.0
2013-11-08 09:50:00,33.08,33.09,33.02,33.02,34900.0,24.3304,24.3378,24.2863,24.2863,34900.0
2013-11-08 09:55:00,33.03,33.08,32.99,32.99,56300.0,24.2937,24.3304,24.2642,24.2642,56300.0
2013-11-08 10:00:00,33.0,33.03,32.96,32.98,22200.0,24.2716,24.2937,24.2422,24.2569,22200.0
2013-11-08 10:05:00,32.98,32.98,32.89,32.93,27700.0,24.2569,24.2569,24.1907,24.2201,27700.0
2013-11-08 10:10:00,32.94,32.96,32.93,32.94,22300.0,24.2275,24.2422,24.2201,24.2275,22300.0
2013-11-08 10:15:00,32.95,32.96,32.91,32.92,92600.0,24.2348,24.2422,24.2054,24.2128,92600.0
2013-11-08 10:20:00,32.92,32.93,32.91,32.92,48800.0,24.2128,24.2201,24.2054,24.2128,48800.0
2013-11-08 10:25:00,32.91,32.91,32.86,32.86,15200.0,24.2054,24.2054,24.1686,24.1686,15200.0
2013-11-08 10:30:00,32.87,32.96,32.87,32.96,30500.0,24.176,24.2422,24.176,24.2422,30500.0
2013-11-08 10:35:00,32.96,32.99,32.95,32.98,30400.0,24.2422,24.2642,24.2348,24.2569,30400.0
2013-11-08 10:40:00,32.98,32.99,32.97,32.98,15200.0,24.2569,24.2642,24.2495,24.2569,15200.0
2013-11-08 10:45:00,32.99,33.03,32.97,33.03,55600.0,24.2642,24.2937,24.2495,24.2937,55600.0
2013-11-08 10:50:00,33.03,33.07,33.02,33.02,31100.0,24.2937,24.3231,24.2863,24.2863,31100.0
2013-11-08 10:55:00,33.03,33.06,33.02,33.05,19000.0,24.2937,24.3157,24.2863,24.3084,19000.0
2013-11-08 11:00:00,33.05,33.05,33.03,33.03,13900.0,24.3084,24.3084,24.2937,24.2937,13900.0
2013-11-08 11:05:00,33.02,33.03,32.99,33.0,19300.0,24.2863,24.2937,24.2642,24.2716,19300.0
2013-11-08 11:10:00,33.0,33.03,32.99,33.02,17300.0,24.2716,24.2937,24.2642,24.2863,17300.0
2013-11-08 11:15:00,33.01,33.01,32.98,32.98,22800.0,24.279,24.279,24.2569,24.2569,22800.0
2013-11-08 11:20:00,32.99,32.99,32.96,32.96,22000.0,24.2642,24.2642,24.2422,24.2422,22000.0
2013-11-08 11:25:00,32.97,32.97,32.93,32.95,21700.0,24.2495,24.2495,24.2201,24.2348,21700.0
2013-11-08 11:30:00,32.97,32.97,32.94,32.95,14600.0,24.2495,24.2495,24.2275,24.2348,14600.0
2013-11-08 11:35:00,32.95,32.99,32.94,32.98,18500.0,24.2348,24.2642,24.2275,24.2569,18500.0
2013-11-08 11:40:00,32.99,33.03,32.98,33.01,22200.0,24.2642,24.2937,24.2569,24.279,22200.0
2013-11-08 11:45:00,33.01,33.02,32.98,32.98,20200.0,24.279,24.2863,24.2569,24.2569,20200.0
2013-11-08 11:50:00,32.98,33.0,32.98,32.98,13900.0,24.2569,24.2716,24.2569,24.2569,13900.0
2013-11-08 11:55:00,32.98,32.98,32.96,32.97,26300.0,24.2569,24.2569,24.2422,24.2495,26300.0
2013-11-08 12:00:00,32.97,33.03,32.96,33.02,31400.0,24.2495,24.2937,24.2422,24.2863,31400.0
2013-11-08 12:05:00,33.01,33.02,32.99,33.0,20400.0,24.279,24.2863,24.2642,24.2716,20400.0
2013-11-08 12:10:00,33.0,33.0,32.95,32.96,16800.0,24.2716,24.2716,24.2348,24.2422,16800.0
2013-11-08 12:15:00,32.95,33.0,32.95,33.0,21400.0,24.2348,24.2716,24.2348,24.2716,21400.0
2013-11-08 12:20:00,33.0,33.01,32.95,32.95,112800.0,24.2716,24.279,24.2348,24.2348,112800.0
2013-11-08 12:25:00,32.96,32.96,32.89,32.91,68700.0,24.2422,24.2422,24.1907,24.2054,68700.0
2013-11-08 12:30:00,32.92,32.92,32.88,32.89,14900.0,24.2128,24.2128,24.1833,24.1907,14900.0
2013-11-08 12:35:00,32.88,32.88,32.86,32.88,14700.0,24.1833,24.1833,24.1686,24.1833,14700.0
2013-11-08 12:40:00,32.87,32.89,32.87,32.88,14900.0,24.176,24.1907,24.176,24.1833,14900.0
2013-11-08 12:45:00,32.87,32.88,32.84,32.86,20200.0,24.176,24.1833,24.1539,24.1686,20200.0
2013-11-08 12:50:00,32.86,32.86,32.84,32.84,6100.0,24.1686,24.1686,24.1539,24.1539,6100.0
2013-11-08 12:55:00,32.84,32.86,32.83,32.86,19400.0,24.1539,24.1686,24.1466,24.1686,19400.0
2013-11-08 13:00:00,32.85,32.86,32.82,32.82,11400.0,24.1613,24.1686,24.1392,24.1392,11400.0
2013-11-08 13:05:00,32.83,32.85,32.8,32.84,28200.0,24.1466,24.1613,24.1245,24.1539,28200.0
2013-11-08 13:10:00,32.84,32.84,32.83,32.84,11100.0,24.1539,24.1539,24.1466,24.1539,11100.0
2013-11-08 13:15:00,32.84,32.84,32.82,32.84,21100.0,24.1539,24.1539,24.1392,24.1539,21100.0
2013-11-08 13:20:00,32.84,32.88,32.82,32.88,27600.0,24.1539,24.1833,24.1392,24.1833,27600.0
2013-11-08 13:25:00,32.87,32.94,32.87,32.94,26600.0,24.176,24.2275,24.176,24.2275,26600.0
2013-11-08 13:30:00,32.93,32.93,32.89,32.9,17900.0,24.2201,24.2201,24.1907,24.198,17900.0
2013-11-08 13:35:00,32.9,32.92,32.89,32.91,38500.0,24.198,24.2128,24.1907,24.2054,38500.0
2013-11-08 13:40:00,32.92,32.96,32.91,32.95,21200.0,24.2128,24.2422,24.2054,24.2348,21200.0
2013-11-08 13:45:00,32.96,32.98,32.94,32.95,24800.0,24.2422,24.2569,24.2275,24.2348,24800.0
2013-11-08 13:50:00,32.95,32.96,32.93,32.95,23600.0,24.2348,24.2422,24.2201,24.2348,23600.0
2013-11-08 13:55:00,32.95,32.97,32.94,32.96,12600.0,24.2348,24.2495,24.2275,24.2422,12600.0
2013-11-08 14:00:00,32.95,32.98,32.95,32.98,16600.0,24.2348,24.2569,24.2348,24.2569,16600.0
2013-11-08 14:05:00,32.98,32.98,32.95,32.96,28200.0,24.2569,24.2569,24.2348,24.2422,28200.0
2013-11-08 14:10:00,32.96,32.97,32.94,32.95,21100.0,24.2422,24.2495,24.2275,24.2348,21100.0
2013-11-08 14:15:00,32.96,32.97,32.94,32.97,23700.0,24.2422,24.2495,24.2275,24.2495,23700.0
2013-11-08 14:20:00,32.98,32.98,32.93,32.96,25400.0,24.2569,24.2569,24.2201,24.2422,25400.0
2013-11-08 14:25:00,32.96,32.97,32.94,32.96,22700.0,24.2422,24.2495,24.2275,24.2422,22700.0
2013-11-08 14:30:00,32.95,32.97,32.93,32.94,39700.0,24.2348,24.2495,24.2201,24.2275,39700.0
2013-11-08 14:35:00,32.95,32.96,32.93,32.96,25100.0,24.2348,24.2422,24.2201,24.2422,25100.0
2013-11-08 14:40:00,32.96,32.96,32.93,32.93,20500.0,24.2422,24.2422,24.2201,24.2201,20500.0
2013-11-08 14:45:00,32.93,32.95,32.93,32.95,18500.0,24.2201,24.2348,24.2201,24.2348,18500.0
2013-11-08 14:50:00,32.95,32.95,32.93,32.93,18800.0,24.2348,24.2348,24.2201,24.2201,18800.0
2013-11-08 14:55:00,32.93,32.95,32.93,32.94,43300.0,24.2201,24.2348,24.2201,24.2275,43300.0
2013-11-08 15:00:00,32.94,32.94,32.9,32.9,60400.0,24.2275,24.2275,24.198,24.198,60400.0
2013-11-08 15:05:00,32.9,32.93,32.9,32.93,58500.0,24.198,24.2201,24.198,24.2201,58500.0
2013-11-08 15:10:00,32.93,32.95,32.91,32.94,33700.0,24.2201,24.2348,24.2054,24.2275,33700.0
2013-11-08 15:15:00,32.94,32.96,32.93,32.96,57800.0,24.2275,24.2422,24.2201,24.2422,57800.0
2013-11-08 15:20:00,32.96,33.0,32.95,33.0,30700.0,24.2422,24.2716,24.2348,24.2716,30700.0
2013-11-08 15:25:00,33.0,33.02,32.99,32.99,47500.0,24.2716,24.2863,24.2642,24.2642,47500.0
2013-11-08 15:30:00,33.0,33.01,32.99,33.01,43200.0,24.2716,24.279,24.2642,24.279,43200.0
2013-11-08 15:35:00,33.0,33.04,33.0,33.03,54400.0,24.2716,24.301,24.2716,24.2937,54400.0
2013-11-08 15:40:00,33.03,33.06,33.02,33.05,58900.0,24.2937,24.3157,24.2863,24.3084,58900.0
2013-11-08 15:45:00,33.06,33.09,33.05,33.08,59000.0,24.3157,24.3378,24.3084,24.3304,59000.0
2013-11-08 15:50:00,33.08,33.11,33.07,33.09,118800.0,24.3304,24.3525,24.3231,24.3378,118800.0
2013-11-08 15:55:00,33.09,33.13,33.08,33.13,182000.0,24.3378,24.3672,24.3304,24.3672,182000.0
2013-11-11 09:30:00,32.86,33.15,32.85,33.06,145300.0,24.1686,24.3819,24.1613,24.3157,145300.0
2013-11-11 09:35:00,33.06,33.13,33.03,33.13,20800.0,24.3157,24.3672,24.2937,24.3672,20800.0
2013-11-11 09:40:00,33.13,33.14,33.04,33.08,34600.0,24.3672,24.3746,24.301,24.3304,34600.0
2013-11-11 09:45:00,33.07,33.25,33.05,33.23,62300.0,24.3231,24.4555,24.3084,24.4408,62300.0
2013-11-11 09:50:00,33.23,33.23,33.15,33.19,17400.0,24.4408,24.4408,24.3819,24.4113,17400.0
2013-11-11 09:55:00,33.18,33.21,33.14,33.21,27700.0,24.404,24.4261,24.3746,24.4261,27700.0
2013-11-11 10:00:00,33.21,33.23,33.19,33.2,14700.0,24.4261,24.4408,24.4113,24.4187,14700.0
2013-11-11 10:05:00,33.2,33.22,33.18,33.22,12200.0,24.4187,24.4334,24.404,24.4334,12200.0
2013-11-11 10:10:00,33.21,33.24,33.2,33.23,16400.0,24.4261,24.4481,24.4187,24.4408,16400.0
2013-11-11 10:15:00,33.22,33.23,33.19,33.2,10000.0,24.4334,24.4408,24.4113,24.4187,10000.0
2013-11-11 10:20:00,33.19,33.2,33.15,33.16,10200.0,24.4113,24.4187,24.3819,24.3893,10200.0
2013-11-11 10:25:00,33.16,33.16,33.12,33.12,7700.0,24.3893,24.3893,24.3599,24.3599,7700.0
2013-11-11 10:30:00,33.11,33.13,33.1,33.12,11300.0,24.3525,24.3672,24.3451,24.3599,11300.0
2013-11-11 10:35:00,33.11,33.15,33.11,33.15,13600.0,24.3525,24.3819,24.3525,24.3819,13600.0
2013-11-11 10:40:00,33.14,33.16,33.12,33.12,12300.0,24.3746,24.3893,24.3599,24.3599,12300.0
2013-11-11 10:45:00,33.13,33.15,33.11,33.13,23500.0,24.3672,24.3819,24.3525,24.3672,23500.0
2013-11-11 10:50:00,33.13,33.14,33.11,33.12,6800.0,24.3672,24.3746,24.3525,24.3599,6800.0
2013-11-11 10:55:00,33.12,33.13,33.11,33.13,11900.0,24.3599,24.3672,24.3525,24.3672,11900.0
2013-11-11 11:00:00,33.13,33.14,33.1,33.11,10600.0,24.3672,24.3746,24.3451,24.3525,10600.0
2013-11-11 11:05:00,33.11,33.13,33.1,33.13,8400.0,24.3525,24.3672,24.3451,24.3672,8400.0
2013-11-11 11:10:00,33.13,33.13,33.11,33.11,22400.0,24.3672,24.3672,24.3525,24.3525,22400.0
2013-11-11 11:15:00,33.12,33.13,33.11,33.12,15900.0,24.3599,24.3672,24.3525,24.3599,15900.0
2013-11-11 11:20:00,33.11,33.12,33.09,33.11,18100.0,24.3525,24.3599,24.3378,24.3525,18100.0
2013-11-11 11:25:00,33.1,33.13,33.1,33.12,14800.0,24.3451,24.3672,24.3451,24.3599,14800.0
2013-11-11 11:30:00,33.12,33.14,33.12,33.13,12300.0,24.3599,24.3746,24.3599,24.3672,12300.0
2013-11-11 11:35:00,33.13,33.13,33.1,33.12,10700.0,24.3672,24.3672,24.3451,24.3599,10700.0
2013-11-11 11:40:00,33.12,33.14,33.12,33.14,3900.0,24.3599,24.3746,24.3599,24.3746,3900.0
2013-11-11 11:45:00,33.13,33.14,33.12,33.12,2700.0,24.3672,24.3746,24.3599,24.3599,2700.0
2013-11-11 11:50:00,33.13,33.13,33.09,33.09,13200.0,24.3672,24.3672,24.3378,24.3378,13200.0
2013-11-11 11:55:00,33.1,33.11,33.08,33.11,15700.0,24.3451,24.3525,24.3304,24.3525,15700.0
2013-11-11 12:00:00,33.1,33.1,33.07,33.08,6400.0,24.3451,24.3451,24.3231,24.3304,6400.0
2013-11-11 12:05:00,33.07,33.09,33.06,33.06,5400.0,24.3231,24.3378,24.3157,24.3157,5400.0
2013-11-11 12:10:00,33.07,33.07,33.05,33.06,9300.0,24.3231,24.3231,24.3084,24.3157,9300.0
2013-11-11 12:15:00,33.07,33.07,33.05,33.06,8900.0,24.3231,24.3231,24.3084,24.3157,8900.0
2013-11-11 12:20:00,33.06,33.07,33.04,33.04,6500.0,24.3157,24.3231,24.301,24.301,6500.0
2013-11-11 12:25:00,33.04,33.07,33.04,33.06,11600.0,24.301,24.3231,24.301,24.3157,11600.0
2013-11-11 12:30:00,33.07,33.07,33.05,33.05,11600.0,24.3231,24.3231,24.3084,24.3084,11600.0
2013-11-11 12:35:00,33.05,33.05,33.03,33.04,11200.0,24.3084,24.3084,24.2937,24.301,11200.0
2013-11-11 12:40:00,33.05,33.05,33.04,33.04,4600.0,24.3084,24.3084,24.301,24.301,4600.0
2013-11-11 12:45:00,33.04,33.05,33.02,33.02,9200.0,24.301,24.3084,24.2863,24.2863,9200.0
2013-11-11 12:50:00,33.02,33.04,33.01,33.03,12000.0,24.2863,24.301,24.279,24.2937,12000.0
2013-11-11 12:55:00,33.03,33.03,33.02,33.02,7400.0,24.2937,24.2937,24.2863,24.2863,7400.0
2013-11-11 13:00:00,33.02,33.03,33.01,33.02,5700.0,24.2863,24.2937,24.279,24.2863,5700.0
2013-11-11 13:05:00,33.01,33.03,33.0,33.01,12400.0,24.279,24.2937,24.2716,24.279,12400.0
2013-11-11 13:10:00,33.01,33.02,33.0,33.01,17100.0,24.279,24.2863,24.2716,24.279,17100.0
2013-11-11 13:15:00,33.01,33.01,33.0,33.0,13300.0,24.279,24.279,24.2716,24.2716,13300.0
2013-11-11 13:20:00,33.0,33.02,32.99,33.02,7800.0,24.2716,24.2863,24.2642,24.2863,7800.0
2013-11-11 13:25:00,33.02,33.02,33.01,33.01,3300.0,24.2863,24.2863,24.279,24.279,3300.0
2013-11-11 13:30:00,33.02,33.02,32.99,32.99,13000.0,24.2863,24.2863,24.2642,24.2642,13000.0
2013-11-11 13:35:00,33.0,33.01,32.99,32.99,11100.0,24.2716,24.279,24.2642,24.2642,11100.0
2013-11-11 13:40:00,32.99,33.0,32.98,32.98,7100.0,24.2642,24.2716,24.2569,24.2569,7100.0
2013-11-11 13:45:00,32.99,33.02,32.99,33.0,14900.0,24.2642,24.2863,24.2642,24.2716,14900.0
2013-11-11 13:50:00,33.01,33.01,33.0,33.01,6000.0,24.279,24.279,24.2716,24.279,6000.0
2013-11-11 13:55:00,33.01,33.06,33.0,33.06,18800.0,24.279,24.3157,24.2716,24.3157,18800.0
2013-11-11 14:00:00,33.06,33.07,33.05,33.06,21000.0,24.3157,24.3231,24.3084,24.3157,21000.0
2013-11-11 14:05:00,33.06,33.06,33.05,33.05,14900.0,24.3157,24.3157,24.3084,24.3084,14900.0
2013-11-11 14:10:00,33.06,33.07,33.05,33.07,6600.0,24.3157,24.3231,24.3084,24.3231,6600.0
2013-11-11 14:15:00,33.07,33.07,33.06,33.07,3300.0,24.3231,24.3231,24.3157,24.3231,3300.0
2013-11-11 14:20:00,33.07,33.09,33.05,33.08,27100.0,24.3231,24.3378,24.3084,24.3304,27100.0
2013-11-11 14:25:00,33.09,33.09,33.06,33.07,11200.0,24.3378,24.3378,24.3157,24.3231,11200.0
2013-11-11 14:30:00,33.06,33.09,33.06,33.08,10800.0,24.3157,24.3378,24.3157,24.3304,10800.0
2013-11-11 14:35:00,33.08,33.1,33.08,33.1,5000.0,24.3304,24.3451,24.3304,24.3451,5000.0
2013-11-11 14:40:00,33.09,33.09,33.08,33.09,10100.0,24.3378,24.3378,24.3304,24.3378,10100.0
2013-11-11 14:45:00,33.09,33.09,33.08,33.08,7800.0,24.3378,24.3378,24.3304,24.3304,7800.0
2013-11-11 14:50:00,33.09,33.09,33.07,33.07,8200.0,24.3378,24.3378,24.3231,24.3231,8200.0
2013-11-11 14:55:00,33.07,33.08,33.07,33.07,6400.0,24.3231,24.3304,24.3231,24.3231,6400.0
2013-11-11 15:00:00,33.07,33.07,33.06,33.06,10500.0,24.3231,24.3231,24.3157,24.3157,10500.0
2013-11-11 15:05:00,33.07,33.07,33.02,33.03,14400.0,24.3231,24.3231,24.2863,24.2937,14400.0
2013-11-11 15:10:00,33.02,33.04,33.02,33.03,13600.0,24.2863,24.301,24.2863,24.2937,13600.0
2013-11-11 15:15:00,33.03,33.03,33.02,33.03,3000.0,24.2937,24.2937,24.2863,24.2937,3000.0
2013-11-11 15:20:00,33.03,33.04,33.02,33.04,11300.0,24.2937,24.301,24.2863,24.301,11300.0
2013-11-11 15:25:00,33.03,33.04,33.03,33.03,9100.0,24.2937,24.301,24.2937,24.2937,9100.0
2013-11-11 15:30:00,33.04,33.04,33.02,33.04,21000.0,24.301,24.301,24.2863,24.301,21000.0
2013-11-11 15:35:00,33.05,33.05,33.04,33.05,18800.0,24.3084,24.3084,24.301,24.3084,18800.0
2013-11-11 15:40:00,33.05,33.05,33.04,33.05,14900.0,24.3084,24.3084,24.301,24.3084,14900.0
2013-11-11 15:45:00,33.05,33.05,33.04,33.05,22200.0,24.3084,24.3084,24.301,24.3084,22200.0
2013-11-11 15:50:00,33.05,33.07,33.04,33.07,87600.0,24.3084,24.3231,24.301,24.3231,87600.0
2013-11-11 15:55:00,33.06,33.11,33.06,33.08,137700.0,24.3157,24.3525,24.3157,24.3304,137700.0
2013-11-12 09:30:00,33.05,33.1,32.97,33.1,73700.0,24.3084,24.3451,24.2495,24.3451,73700.0
2013-11-12 09:35:00,33.09,33.12,33.06,33.07,21500.0,24.3378,24.3599,24.3157,24.3231,21500.0
2013-11-12 09:40:00,33.07,33.11,33.0,33.0,17900.0,24.3231,24.3525,24.2716,24.2716,17900.0
2013-11-12 09:45:00,33.0,33.01,32.98,33.01,22600.0,24.2716,24.279,24.2569,24.279,22600.0
2013-11-12 09:50:00,33.01,33.08,33.0,33.07,96000.0,24.279,24.3304,24.2716,24.3231,96000.0
2013-11-12 09:55:00,33.07,33.09,33.01,33.01,28700.0,24.3231,24.3378,24.279,24.279,28700.0
2013-11-12 10:00:00,33.02,33.04,32.99,33.0,18600.0,24.2863,24.301,24.2642,24.2716,18600.0
2013-11-12 10:05:00,32.99,33.05,32.99,33.04,20700.0,24.2642,24.3084,24.2642,24.301,20700.0
2013-11-12 10:10:00,33.04,33.09,33.04,33.07,27700.0,24.301,24.3378,24.301,24.3231,27700.0
2013-11-12 10:15:00,33.06,33.12,33.04,33.11,19400.0,24.3157,24.3599,24.301,24.3525,19400.0
2013-11-12 10:20:00,33.11,33.11,33.06,33.06,10300.0,24.3525,24.3525,24.3157,24.3157,10300.0
2013-11-12 10:25:00,33.06,33.14,33.06,33.12,38400.0,24.3157,24.3746,24.3157,24.3599,38400.0
2013-11-12 10:30:00,33.12,33.12,33.1,33.11,12800.0,24.3599,24.3599,24.3451,24.3525,12800.0
2013-11-12 10:35:00,33.1,33.11,33.06,33.07,16900.0,24.3451,24.3525,24.3157,24.3231,16900.0
2013-11-12 10:40:00,33.07,33.08,33.02,33.06,32600.0,24.3231,24.3304,24.2863,24.3157,32600.0
2013-11-12 10:45:00,33.06,33.08,33.04,33.06,32000.0,24.3157,24.3304,24.301,24.3157,32000.0
2013-11-12 10:50:00,33.07,33.1,33.07,33.1,10700.0,24.3231,24.3451,24.3231,24.3451,10700.0
2013-11-12 10:55:00,33.09,33.13,33.09,33.1,17600.0,24.3378,24.3672,24.3378,24.3451,17600.0
2013-11-12 11:00:00,33.1,33.12,33.09,33.11,11700.0,24.3451,24.3599,24.3378,24.3525,11700.0
2013-11-12 11:05:00,33.11,33.13,33.1,33.13,15700.0,24.3525,24.3672,24.3451,24.3672,15700.0
2013-11-12 11:10:00,33.13,33.14,33.12,33.12,4200.0,24.3672,24.3746,24.3599,24.3599,4200.0
2013-11-12 11:15:00,33.12,33.15,33.12,33.14,11000.0,24.3599,24.3819,24.3599,24.3746,11000.0
2013-11-12 11:20:00,33.14,33.15,33.12,33.13,9800.0,24.3746,24.3819,24.3599,24.3672,9800.0
2013-11-12 11:25:00,33.13,33.13,33.11,33.13,15100.0,24.3672,24.3672,24.3525,24.3672,15100.0
2013-11-12 11:30:00,33.13,33.15,33.12,33.13,20800.0,24.3672,24.3819,24.3599,24.3672,20800.0
2013-11-12 11:35:00,33.13,33.14,33.07,33.08,25100.0,24.3672,24.3746,24.3231,24.3304,25100.0
2013-11-12 11:40:00,33.08,33.1,33.07,33.08,12800.0,24.3304,24.3451,24.3231,24.3304,12800.0
2013-11-12 11:45:00,33.07,33.11,33.07,33.07,13400.0,24.3231,24.3525,24.3231,24.3231,13400.0
2013-11-12 11:50:00,33.07,33.08,33.06,33.06,4300.0,24.3231,24.3304,24.3157,24.3157,4300.0
2013-11-12 11:55:00,33.07,33.1,33.07,33.07,13000.0,24.3231,24.3451,24.3231,24.3231,13000.0
2013-11-12 12:00:00,33.08,33.11,33.08,33.11,12400.0,24.3304,24.3525,24.3304,24.3525,12400.0
2013-11-12 12:05:00,33.1,33.11,33.06,33.08,19300.0,24.3451,24.3525,24.3157,24.3304,19300.0
2013-11-12 12:10:00,33.09,33.09,33.08,33.08,12900.0,24.3378,24.3378,24.3304,24.3304,12900.0
2013-11-12 12:15:00,33.08,33.09,33.07,33.07,3600.0,24.3304,24.3378,24.3231,24.3231,3600.0
2013-11-12 12:20:00,33.08,33.09,33.07,33.09,8600.0,24.3304,24.3378,24.3231,24.3378,8600.0
2013-11-12 12:25:00,33.09,33.09,33.06,33.07,10900.0,24.3378,24.3378,24.3157,24.3231,10900.0
2013-11-12 12:30:00,33.06,33.07,33.04,33.05,22700.0,24.3157,24.3231,24.301,24.3084,22700.0
2013-11-12 12:35:00,33.06,33.08,33.06,33.08,9400.0,24.3157,24.3304,24.3157,24.3304,9400.0
2013-11-12 12:40:00,33.08,33.09,33.07,33.09,5800.0,24.3304,24.3378,24.3231,24.3378,5800.0
2013-11-12 12:45:00,33.08,33.11,33.08,33.11,14300.0,24.3304,24.3525,24.3304,24.3525,14300.0
2013-11-12 12:50:00,33.11,33.13,33.09,33.09,15600.0,24.3525,24.3672,24.3378,24.3378,15600.0
2013-11-12 12:55:00,33.1,33.12,33.09,33.11,9000.0,24.3451,24.3599,24.3378,24.3525,9000.0
2013-11-12 13:00:00,33.12,33.12,33.1,33.1,14500.0,24.3599,24.3599,24.3451,24.3451,14500.0
2013-11-12 13:05:00,33.1,33.11,33.1,33.1,3100.0,24.3451,24.3525,24.3451,24.3451,3100.0
2013-11-12 13:10:00,33.11,33.13,33.1,33.11,11500.0,24.3525,24.3672,24.3451,24.3525,11500.0
2013-11-12 13:15:00,33.12,33.12,33.11,33.12,8600.0,24.3599,24.3599,24.3525,24.3599,8600.0
2013-11-12 13:20:00,33.12,33.13,33.12,33.13,7000.0,24.3599,24.3672,24.3599,24.3672,7000.0
2013-11-12 13:25:00,33.13,33.13,33.1,33.1,20900.0,24.3672,24.3672,24.3451,24.3451,20900.0
2013-11-12 13:30:00,33.09,33.1,33.06,33.06,16300.0,24.3378,24.3451,24.3157,24.3157,16300.0
2013-11-12 13:35:00,33.07,33.09,33.05,33.09,28600.0,24.3231,24.3378,24.3084,24.3378,28600.0
2013-11-12 13:40:00,33.1,33.11,33.08,33.08,15900.0,24.3451,24.3525,24.3304,24.3304,15900.0
2013-11-12 13:45:00,33.09,33.1,33.08,33.09,18400.0,24.3378,24.3451,24.3304,24.3378,18400.0
2013-11-12 13:50:00,33.1,33.11,33.09,33.09,10200.0,24.3451,24.3525,24.3378,24.3378,10200.0
2013-11-12 13:55:00,33.1,33.11,33.09,33.09,10900.0,24.3451,24.3525,24.3378,24.3378,10900.0
2013-11-12 14:00:00,33.09,33.1,33.08,33.1,16400.0,24.3378,24.3451,24.3304,24.3451,16400.0
2013-11-12 14:05:00,33.09,33.11,33.09,33.11,20700.0,24.3378,24.3525,24.3378,24.3525,20700.0
2013-11-12 14:10:00,33.1,33.11,33.1,33.1,5500.0,24.3451,24.3525,24.3451,24.3451,5500.0
2013-11-12 14:15:00,33.11,33.13,33.09,33.13,51900.0,24.3525,24.3672,24.3378,24.3672,51900.0
2013-11-12 14:20:00,33.12,33.12,33.11,33.11,35800.0,24.3599,24.3599,24.3525,24.3525,35800.0
2013-11-12 14:25:00,33.11,33.12,33.09,33.09,16700.0,24.3525,24.3599,24.3378,24.3378,16700.0
2013-11-12 14:30:00,33.1,33.1,33.08,33.09,14300.0,24.3451,24.3451,24.3304,24.3378,14300.0
2013-11-12 14:35:00,33.1,33.11,33.09,33.09,17500.0,24.3451,24.3525,24.3378,24.3378,17500.0
2013-11-12 14:40:00,33.09,33.1,33.08,33.1,8600.0,24.3378,24.3451,24.3304,24.3451,8600.0
2013-11-12 14:45:00,33.1,33.12,33.09,33.12,14100.0,24.3451,24.3599,24.3378,24.3599,14100.0
2013-11-12 14:50:00,33.11,33.12,33.1,33.1,12000.0,24.3525,24.3599,24.3451,24.3451,12000.0
2013-11-12 14:55:00,33.1,33.14,33.1,33.13,22200.0,24.3451,24.3746,24.3451,24.3672,22200.0
2013-11-12 15:00:00,33.13,33.15,33.13,33.13,20800.0,24.3672,24.3819,24.3672,24.3672,20800.0
2013-11-12 15:05:00,33.14,33.15,33.13,33.14,17800.0,24.3746,24.3819,24.3672,24.3746,17800.0
2013-11-12 15:10:00,33.15,33.15,33.13,33.15,14900.0,24.3819,24.3819,24.3672,24.3819,14900.0
2013-11-12 15:15:00,33.14,33.15,33.13,33.14,10200.0,24.3746,24.3819,24.3672,24.3746,10200.0
2013-11-12 15:20:00,33.14,33.15,33.12,33.12,37700.0,24.3746,24.3819,24.3599,24.3599,37700.0
2013-11-12 15:25:00,33.13,33.13,33.11,33.11,12600.0,24.3672,24.3672,24.3525,24.3525,12600.0
2013-11-12 15:30:00,33.11,33.12,33.11,33.11,14900.0,24.3525,24.3599,24.3525,24.3525,14900.0
2013-11-12 15:35:00,33.12,33.12,33.1,33.1,19600.0,24.3599,24.3599,24.3451,24.3451,19600.0
2013-11-12 15:40:00,33.1,33.12,33.1,33.11,36800.0,24.3451,24.3599,24.3451,24.3525,36800.0
2013-11-12 15:45:00,33.11,33.11,33.08,33.08,48300.0,24.3525,24.3525,24.3304,24.3304,48300.0
2013-11-12 15:50:00,33.08,33.09,33.08,33.09,58700.0,24.3304,24.3378,24.3304,24.3378,58700.0
2013-11-12 15:55:00,33.08,33.15,33.08,33.15,115600.0,24.3304,24.3819,24.3304,24.3819,115600.0
2013-11-13 09:30:00,32.89,33.14,32.84,33.12,80900.0,24.1907,24.3746,24.1539,24.3599,80900.0
2013-11-13 09:35:00,33.09,33.12,33.06,33.08,39500.0,24.3378,24.3599,24.3157,24.3304,39500.0
2013-11-13 09:40:00,33.08,33.14,33.03,33.13,31300.0,24.3304,24.3746,24.2937,24.3672,31300.0
2013-11-13 09:45:00,33.12,33.15,33.11,33.14,17100.0,24.3599,24.3819,24.3525,24.3746,17100.0
2013-11-13 09:50:00,33.13,33.14,33.1,33.12,22100.0,24.3672,24.3746,24.3451,24.3599,22100.0
2013-11-13 09:55:00,33.12,33.15,33.09,33.13,17800.0,24.3599,24.3819,24.3378,24.3672,17800.0
2013-11-13 10:00:00,33.13,33.15,33.09,33.1,23600.0,24.3672,24.3819,24.3378,24.3451,23600.0
2013-11-13 10:05:00,33.09,33.12,33.09,33.1,24100.0,24.3378,24.3599,24.3378,24.3451,24100.0
2013-11-13 10:10:00,33.09,33.14,33.08,33.12,31300.0,24.3378,24.3746,24.3304,24.3599,31300.0
2013-11-13 10:15:00,33.12,33.12,33.08,33.08,13700.0,24.3599,24.3599,24.3304,24.3304,13700.0
2013-11-13 10:20:00,33.08,33.12,33.08,33.08,22400.0,24.3304,24.3599,24.3304,24.3304,22400.0
2013-11-13 10:25:00,33.08,33.09,33.05,33.07,20500.0,24.3304,24.3378,24.3084,24.3231,20500.0
2013-11-13 10:30:00,33.08,33.11,33.07,33.07,16100.0,24.3304,24.3525,24.3231,24.3231,16100.0
2013-11-13 10:35:00,33.07,33.09,33.07,33.09,9800.0,24.3231,24.3378,24.3231,24.3378,9800.0
2013-11-13 10:40:00,33.09,33.13,33.07,33.13,21600.0,24.3378,24.3672,24.3231,24.3672,21600.0
2013-11-13 10:45:00,33.14,33.14,33.09,33.09,8900.0,24.3746,24.3746,24.3378,24.3378,8900.0
2013-11-13 10:50:00,33.09,33.11,33.09,33.1,9800.0,24.3378,24.3525,24.3378,24.3451,9800.0
2013-11-13 10:55:00,33.09,33.1,33.07,33.09,17200.0,24.3378,24.3451,24.3231,24.3378,17200.0
2013-11-13 11:00:00,33.1,33.11,33.08,33.1,20500.0,24.3451,24.3525,24.3304,24.3451,20500.0
2013-11-13 11:05:00,33.09,33.12,33.09,33.11,11700.0,24.3378,24.3599,24.3378,24.3525,11700.0
2013-11-13 11:10:00,33.12,33.12,33.1,33.1,11200.0,24.3599,24.3599,24.3451,24.3451,11200.0
2013-11-13 11:15:00,33.1,33.12,33.1,33.1,7700.0,24.3451,24.3599,24.3451,24.3451,7700.0
2013-11-13 11:20:00,33.1,33.11,33.08,33.08,14500.0,24.3451,24.3525,24.3304,24.3304,14500.0
2013-11-13 11:25:00,33.08,33.1,33.06,33.07,11600.0,24.3304,24.3451,24.3157,24.3231,11600.0
2013-11-13 11:30:00,33.06,33.09,33.05,33.06,25200.0,24.3157,24.3378,24.3084,24.3157,25200.0
2013-11-13 11:35:00,33.05,33.07,33.05,33.06,14100.0,24.3084,24.3231,24.3084,24.3157,14100.0
2013-11-13 11:40:00,33.05,33.07,33.01,33.02,20200.0,24.3084,24.3231,24.279,24.2863,20200.0
2013-11-13 11:45:00,33.03,33.05,33.03,33.04,5600.0,24.2937,24.3084,24.2937,24.301,5600.0
2013-11-13 11:50:00,33.04,33.05,33.03,33.04,12100.0,24.301,24.3084,24.2937,24.301,12100.0
2013-11-13 11:55:00,33.04,33.05,33.03,33.04,6500.0,24.301,24.3084,24.2937,24.301,6500.0
2013-11-13 12:00:00,33.04,33.05,33.02,33.03,38500.0,24.301,24.3084,24.2863,24.2937,38500.0
2013-11-13 12:05:00,33.03,33.05,33.01,33.01,16100.0,24.2937,24.3084,24.279,24.279,16100.0
2013-11-13 12:10:00,33.02,33.03,33.0,33.01,13700.0,24.2863,24.2937,24.2716,24.279,13700.0
2013-11-13 12:15:00,33.01,33.05,33.01,33.03,11500.0,24.279,24.3084,24.279,24.2937,11500.0
2013-11-13 12:20:00,33.04,33.07,33.03,33.07,11600.0,24.301,24.3231,24.2937,24.3231,11600.0
2013-11-13 12:25:00,33.07,33.1,33.07,33.1,11500.0,24.3231,24.3451,24.3231,24.3451,11500.0
2013-11-13 12:30:00,33.1,33.11,33.06,33.08,29900.0,24.3451,24.3525,24.3157,24.3304,29900.0
2013-11-13 12:35:00,33.08,33.08,33.07,33.08,7600.0,24.3304,24.3304,24.3231,24.3304,7600.0
2013-11-13 12:40:00,33.08,33.11,33.07,33.11,10800.0,24.3304,24.3525,24.3231,24.3525,10800.0
2013-11-13 12:45:00,33.11,33.13,33.1,33.12,7700.0,24.3525,24.3672,24.3451,24.3599,7700.0
2013-11-13 12:50:00,33.12,33.14,33.12,33.12,14500.0,24.3599,24.3746,24.3599,24.3599,14500.0
2013-11-13 12:55:00,33.12,33.13,33.11,33.11,13500.0,24.3599,24.3672,24.3525,24.3525,13500.0
2013-11-13 13:00:00,33.12,33.17,33.12,33.17,44000.0,24.3599,24.3966,24.3599,24.3966,44000.0
2013-11-13 13:05:00,33.17,33.19,33.17,33.18,9300.0,24.3966,24.4113,24.3966,24.404,9300.0
2013-11-13 13:10:00,33.18,33.19,33.18,33.18,13100.0,24.404,24.4113,24.404,24.404,13100.0
2013-11-13 13:15:00,33.18,33.19,33.17,33.17,7600.0,24.404,24.4113,24.3966,24.3966,7600.0
2013-11-13 13:20:00,33.18,33.19,33.18,33.18,3600.0,24.404,24.4113,24.404,24.404,3600.0
2013-11-13 13:25:00,33.19,33.23,33.18,33.23,12300.0,24.4113,24.4408,24.404,24.4408,12300.0
2013-11-13 13:30:00,33.23,33.26,33.23,33.25,17600.0,24.4408,24.4628,24.4408,24.4555,17600.0
2013-11-13 13:35:00,33.25,33.26,33.24,33.25,7300.0,24.4555,24.4628,24.4481,24.4555,7300.0
2013-11-13 13:40:00,33.24,33.25,33.24,33.25,7400.0,24.4481,24.4555,24.4481,24.4555,7400.0
2013-11-13 13:45:00,33.26,33.3,33.25,33.3,33600.0,24.4628,24.4923,24.4555,24.4923,33600.0
2013-11-13 13:50:00,33.3,33.3,33.28,33.28,9600.0,24.4923,24.4923,24.4775,24.4775,9600.0
2013-11-13 13:55:00,33.28,33.29,33.28,33.29,4500.0,24.4775,24.4849,24.4775,24.4849,4500.0
2013-11-13 14:00:00,33.29,33.31,33.28,33.3,44100.0,24.4849,24.4996,24.4775,24.4923,44100.0
2013-11-13 14:05:00,33.31,33.33,33.31,33.33,10800.0,24.4996,24.5143,24.4996,24.5143,10800.0
2013-11-13 14:10:00,33.33,33.35,33.33,33.35,22400.0,24.5143,24.529,24.5143,24.529,22400.0
2013-11-13 14:15:00,33.34,33.37,33.33,33.36,58500.0,24.5217,24.5437,24.5143,24.5364,58500.0
2013-11-13 14:20:00,33.36,33.39,33.34,33.36,33400.0,24.5364,24.5584,24.5217,24.5364,33400.0
2013-11-13 14:25:00,33.36,33.38,33.35,33.37,34000.0,24.5364,24.5511,24.529,24.5437,34000.0
2013-11-13 14:30:00,33.37,33.38,33.36,33.37,30900.0,24.5437,24.5511,24.5364,24.5437,30900.0
2013-11-13 14:35:00,33.37,33.38,33.35,33.35,17500.0,24.5437,24.5511,24.529,24.529,17500.0
2013-11-13 14:40:00,33.34,33.34,33.3,33.3,43200.0,24.5217,24.5217,24.4923,24.4923,43200.0
2013-11-13 14:45:00,33.3,33.34,33.29,33.32,40500.0,24.4923,24.5217,24.4849,24.507,40500.0
2013-11-13 14:50:00,33.31,33.32,33.29,33.3,25800.0,24.4996,24.507,24.4849,24.4923,25800.0
2013-11-13 14:55:00,33.31,33.31,33.28,33.28,20900.0,24.4996,24.4996,24.4775,24.4775,20900.0
2013-11-13 15:00:00,33.29,33.31,33.29,33.29,34400.0,24.4849,24.4996,24.4849,24.4849,34400.0
2013-11-13 15:05:00,33.3,33.3,33.28,33.28,16700.0,24.4923,24.4923,24.4775,24.4775,16700.0
2013-11-13 15:10:00,33.28,33.29,33.27,33.28,17100.0,24.4775,24.4849,24.4702,24.4775,17100.0
2013-11-13 15:15:00,33.29,33.3,33.28,33.3,16200.0,24.4849,24.4923,24.4775,24.4923,16200.0
2013-11-13 15:20:00,33.3,33.32,33.27,33.32,65700.0,24.4923,24.507,24.4702,24.507,65700.0
2013-11-13 15:25:00,33.32,33.33,33.29,33.3,33200.0,24.507,24.5143,24.4849,24.4923,33200.0
2013-11-13 15:30:00,33.29,33.32,33.28,33.3,54400.0,24.4849,24.507,24.4775,24.4923,54400.0
2013-11-13 15:35:00,33.31,33.35,33.29,33.35,65300.0,24.4996,24.529,24.4849,24.529,65300.0
2013-11-13 15:40:00,33.35,33.37,33.34,33.36,46600.0,24.529,24.5437,24.5217,24.5364,46600.0
2013-11-13 15:45:00,33.36,33.4,33.36,33.4,61800.0,24.5364,24.5658,24.5364,24.5658,61800.0
2013-11-13 15:50:00,33.4,33.41,33.36,33.38,94100.0,24.5658,24.5732,24.5364,24.5511,94100.0
2013-11-13 15:55:00,33.38,33.4,33.36,33.39,179800.0,24.5511,24.5658,24.5364,24.5584,179800.0
2013-11-14 09:30:00,33.4,33.47,33.34,33.47,48200.0,24.5658,24.6173,24.5217,24.6173,48200.0
2013-11-14 09:35:00,33.46,33.5,33.46,33.46,26600.0,24.6099,24.6394,24.6099,24.6099,26600.0
2013-11-14 09:40:00,33.45,33.49,33.38,33.39,36900.0,24.6026,24.632,24.5511,24.5584,36900.0
2013-11-14 09:45:00,33.39,33.46,33.38,33.46,18700.0,24.5584,24.6099,24.5511,24.6099,18700.0
2013-11-14 09:50:00,33.46,33.49,33.45,33.48,19400.0,24.6099,24.632,24.6026,24.6246,19400.0
2013-11-14 09:55:00,33.49,33.5,33.43,33.49,9700.0,24.632,24.6394,24.5879,24.632,9700.0
2013-11-14 10:00:00,33.5,33.56,33.5,33.56,38500.0,24.6394,24.6835,24.6394,24.6835,38500.0
2013-11-14 10:05:00,33.55,33.58,33.52,33.54,16800.0,24.6761,24.6982,24.6541,24.6688,16800.0
2013-11-14 10:10:00,33.53,33.54,33.51,33.54,12400.0,24.6614,24.6688,24.6467,24.6688,12400.0
2013-11-14 10:15:00,33.53,33.56,33.51,33.55,22000.0,24.6614,24.6835,24.6467,24.6761,22000.0
2013-11-14 10:20:00,33.55,33.59,33.54,33.58,33100.0,24.6761,24.7055,24.6688,24.6982,33100.0
2013-11-14 10:25:00,33.57,33.6,33.52,33.53,19500.0,24.6908,24.7129,24.6541,24.6614,19500.0
2013-11-14 10:30:00,33.53,33.57,33.52,33.57,25100.0,24.6614,24.6908,24.6541,24.6908,25100.0
2013-11-14 10:35:00,33.56,33.62,33.54,33.62,17800.0,24.6835,24.7276,24.6688,24.7276,17800.0
2013-11-14 10:40:00,33.61,33.61,33.54,33.54,17800.0,24.7203,24.7203,24.6688,24.6688,17800.0
2013-11-14 10:45:00,33.54,33.57,33.52,33.54,16600.0,24.6688,24.6908,24.6541,24.6688,16600.0
2013-11-14 10:50:00,33.55,33.55,33.52,33.54,9900.0,24.6761,24.6761,24.6541,24.6688,9900.0
2013-11-14 10:55:00,33.55,33.58,33.52,33.54,28600.0,24.6761,24.6982,24.6541,24.6688,28600.0
2013-11-14 11:00:00,33.52,33.57,33.52,33.52,64000.0,24.6541,24.6908,24.6541,24.6541,64000.0
2013-11-14 11:05:00,33.53,33.57,33.51,33.57,74800.0,24.6614,24.6908,24.6467,24.6908,74800.0
2013-11-14 11:10:00,33.57,33.58,33.55,33.56,6500.0,24.6908,24.6982,24.6761,24.6835,6500.0
2013-11-14 11:15:00,33.55,33.6,33.55,33.59,11000.0,24.6761,24.7129,24.6761,24.7055,11000.0
2013-11-14 11:20:00,33.59,33.62,33.58,33.61,8800.0,24.7055,24.7276,24.6982,24.7203,8800.0
2013-11-14 11:25:00,33.61,33.61,33.58,33.58,9300.0,24.7203,24.7203,24.6982,24.6982,9300.0
2013-11-14 11:30:00,33.59,33.59,33.56,33.58,20200.0,24.7055,24.7055,24.6835,24.6982,20200.0
2013-11-14 11:35:00,33.58,33.59,33.58,33.58,14900.0,24.6982,24.7055,24.6982,24.6982,14900.0
2013-11-14 11:40:00,33.58,33.62,33.57,33.62,37200.0,24.6982,24.7276,24.6908,24.7276,37200.0
2013-11-14 11:45:00,33.62,33.64,33.61,33.63,20500.0,24.7276,24.7423,24.7203,24.735,20500.0
2013-11-14 11:50:00,33.63,33.65,33.62,33.65,14700.0,24.735,24.7497,24.7276,24.7497,14700.0
2013-11-14 11:55:00,33.64,33.65,33.63,33.64,17200.0,24.7423,24.7497,24.735,24.7423,17200.0
2013-11-14 12:00:00,33.65,33.65,33.63,33.63,5900.0,24.7497,24.7497,24.735,24.735,5900.0
2013-11-14 12:05:00,33.62,33.64,33.62,33.63,16900.0,24.7276,24.7423,24.7276,24.735,16900.0
2013-11-14 12:10:00,33.63,33.65,33.62,33.65,15100.0,24.735,24.7497,24.7276,24.7497,15100.0
2013-11-14 12:15:00,33.64,33.65,33.63,33.63,13700.0,24.7423,24.7497,24.735,24.735,13700.0
2013-11-14 12:20:00,33.63,33.64,33.62,33.63,12800.0,24.735,24.7423,24.7276,24.735,12800.0
2013-11-14 12:25:00,33.64,33.65,33.63,33.63,7800.0,24.7423,24.7497,24.735,24.735,7800.0
2013-11-14 12:30:00,33.62,33.65,33.62,33.62,17800.0,24.7276,24.7497,24.7276,24.7276,17800.0
2013-11-14 12:35:00,33.63,33.63,33.6,33.6,6500.0,24.735,24.735,24.7129,24.7129,6500.0
2013-11-14 12:40:00,33.6,33.61,33.58,33.59,13100.0,24.7129,24.7203,24.6982,24.7055,13100.0
2013-11-14 12:45:00,33.59,33.6,33.59,33.6,8300.0,24.7055,24.7129,24.7055,24.7129,8300.0
2013-11-14 12:50:00,33.59,33.61,33.59,33.6,9200.0,24.7055,24.7203,24.7055,24.7129,9200.0
2013-11-14 12:55:00,33.59,33.61,33.57,33.57,10100.0,24.7055,24.7203,24.6908,24.6908,10100.0
2013-11-14 13:00:00,33.58,33.62,33.58,33.62,36600.0,24.6982,24.7276,24.6982,24.7276,36600.0
2013-11-14 13:05:00,33.62,33.62,33.6,33.61,21900.0,24.7276,24.7276,24.7129,24.7203,21900.0
2013-11-14 13:10:00,33.6,33.61,33.59,33.6,8200.0,24.7129,24.7203,24.7055,24.7129,8200.0
2013-11-14 13:15:00,33.59,33.62,33.58,33.6,7200.0,24.7055,24.7276,24.6982,24.7129,7200.0
2013-11-14 13:20:00,33.6,33.6,33.56,33.56,5900.0,24.7129,24.7129,24.6835,24.6835,5900.0
2013-11-14 13:25:00,33.57,33.59,33.57,33.59,16900.0,24.6908,24.7055,24.6908,24.7055,16900.0
2013-11-14 13:30:00,33.59,33.6,33.57,33.59,33300.0,24.7055,24.7129,24.6908,24.7055,33300.0
2013-11-14 13:35:00,33.59,33.61,33.59,33.61,11900.0,24.7055,24.7203,24.7055,24.7203,11900.0
2013-11-14 13:40:00,33.61,33.61,33.6,33.6,3900.0,24.7203,24.7203,24.7129,24.7129,3900.0
2013-11-14 13:45:00,33.61,33.63,33.59,33.62,34900.0,24.7203,24.735,24.7055,24.7276,34900.0
2013-11-14 13:50:00,33.62,33.62,33.59,33.62,38400.0,24.7276,24.7276,24.7055,24.7276,38400.0
2013-11-14 13:55:00,33.61,33.63,33.6,33.61,25300.0,24.7203,24.735,24.7129,24.7203,25300.0
2013-11-14 14:00:00,33.6,33.62,33.6,33.6,24700.0,24.7129,24.7276,24.7129,24.7129,24700.0
2013-11-14 14:05:00,33.6,33.6,33.56,33.57,24300.0,24.7129,24.7129,24.6835,24.6908,24300.0
2013-11-14 14:10:00,33.57,33.59,33.56,33.56,19700.0,24.6908,24.7055,24.6835,24.6835,19700.0
2013-11-14 14:15:00,33.57,33.57,33.54,33.56,31200.0,24.6908,24.6908,24.6688,24.6835,31200.0
2013-11-14 14:20:00,33.57,33.58,33.57,33.58,5500.0,24.6908,24.6982,24.6908,24.6982,5500.0
2013-11-14 14:25:00,33.59,33.59,33.58,33.58,10300.0,24.7055,24.7055,24.6982,24.6982,10300.0
2013-11-14 14:30:00,33.59,33.6,33.58,33.6,13800.0,24.7055,24.7129,24.6982,24.7129,13800.0
2013-11-14 14:35:00,33.6,33.61,33.59,33.6,9000.0,24.7129,24.7203,24.7055,24.7129,9000.0
2013-11-14 14:40:00,33.6,33.61,33.58,33.6,13900.0,24.7129,24.7203,24.6982,24.7129,13900.0
2013-11-14 14:45:00,33.59,33.59,33.57,33.58,8100.0,24.7055,24.7055,24.6908,24.6982,8100.0
2013-11-14 14:50:00,33.58,33.58,33.53,33.53,22300.0,24.6982,24.6982,24.6614,24.6614,22300.0
2013-11-14 14:55:00,33.53,33.55,33.53,33.55,10400.0,24.6614,24.6761,24.6614,24.6761,10400.0
2013-11-14 15:00:00,33.55,33.55,33.53,33.54,9100.0,24.6761,24.6761,24.6614,24.6688,9100.0
2013-11-14 15:05:00,33.54,33.56,33.54,33.55,14100.0,24.6688,24.6835,24.6688,24.6761,14100.0
2013-11-14 15:10:00,33.55,33.58,33.55,33.56,20400.0,24.6761,24.6982,24.6761,24.6835,20400.0
2013-11-14 15:15:00,33.56,33.57,33.55,33.55,14900.0,24.6835,24.6908,24.6761,24.6761,14900.0
2013-11-14 15:20:00,33.56,33.57,33.54,33.56,16600.0,24.6835,24.6908,24.6688,24.6835,16600.0
2013-11-14 15:25:00,33.55,33.58,33.55,33.56,23800.0,24.6761,24.6982,24.6761,24.6835,23800.0
2013-11-14 15:30:00,33.57,33.59,33.57,33.58,20200.0,24.6908,24.7055,24.6908,24.6982,20200.0
2013-11-14 15:35:00,33.58,33.58,33.56,33.58,20100.0,24.6982,24.6982,24.6835,24.6982,20100.0
2013-11-14 15:40:00,33.58,33.59,33.57,33.59,13600.0,24.6982,24.7055,24.6908,24.7055,13600.0
2013-11-14 15:45:00,33.59,33.59,33.58,33.58,25900.0,24.7055,24.7055,24.6982,24.6982,25900.0
2013-11-14 15:50:00,33.59,33.59,33.56,33.58,40800.0,24.7055,24.7055,24.6835,24.6982,40800.0
2013-11-14 15:55:00,33.58,33.6,33.57,33.58,93600.0,24.6982,24.7129,24.6908,24.6982,93600.0
2013-11-15 09:30:00,33.5,33.58,33.45,33.56,243100.0,24.6394,24.6982,24.6026,24.6835,243100.0
2013-11-15 09:35:00,33.6,33.65,33.57,33.65,34100.0,24.7129,24.7497,24.6908,24.7497,34100.0
2013-11-15 09:40:00,33.64,33.69,33.64,33.68,27900.0,24.7423,24.7791,24.7423,24.7717,27900.0
2013-11-15 09:45:00,33.68,33.75,33.68,33.73,19600.0,24.7717,24.8232,24.7717,24.8085,19600.0
2013-11-15 09:50:00,33.74,33.79,33.71,33.79,33300.0,24.8159,24.8526,24.7938,24.8526,33300.0
2013-11-15 09:55:00,33.79,33.8,33.74,33.77,28500.0,24.8526,24.86,24.8159,24.8379,28500.0
2013-11-15 10:00:00,33.76,33.77,33.72,33.73,25400.0,24.8306,24.8379,24.8012,24.8085,25400.0
2013-11-15 10:05:00,33.73,33.74,33.71,33.74,51900.0,24.8085,24.8159,24.7938,24.8159,51900.0
2013-11-15 10:10:00,33.75,33.76,33.72,33.74,19000.0,24.8232,24.8306,24.8012,24.8159,19000.0
2013-11-15 10:15:00,33.74,33.74,33.67,33.68,15200.0,24.8159,24.8159,24.7644,24.7717,15200.0
2013-11-15 10:20:00,33.68,33.71,33.68,33.7,16800.0,24.7717,24.7938,24.7717,24.7865,16800.0
2013-11-15 10:25:00,33.7,33.72,33.68,33.68,16400.0,24.7865,24.8012,24.7717,24.7717,16400.0
2013-11-15 10:30:00,33.68,33.68,33.63,33.66,16600.0,24.7717,24.7717,24.735,24.757,16600.0
2013-11-15 10:35:00,33.66,33.68,33.65,33.68,10300.0,24.757,24.7717,24.7497,24.7717,10300.0
2013-11-15 10:40:00,33.68,33.69,33.67,33.67,16800.0,24.7717,24.7791,24.7644,24.7644,16800.0
2013-11-15 10:45:00,33.67,33.69,33.66,33.69,9100.0,24.7644,24.7791,24.757,24.7791,9100.0
2013-11-15 10:50:00,33.69,33.71,33.68,33.7,20900.0,24.7791,24.7938,24.7717,24.7865,20900.0
2013-11-15 10:55:00,33.7,33.74,33.7,33.73,29000.0,24.7865,24.8159,24.7865,24.8085,29000.0
2013-11-15 11:00:00,33.73,33.74,33.71,33.72,26600.0,24.8085,24.8159,24.7938,24.8012,26600.0
2013-11-15 11:05:00,33.71,33.72,33.68,33.68,13300.0,24.7938,24.8012,24.7717,24.7717,13300.0
2013-11-15 11:10:00,33.68,33.69,33.67,33.68,9200.0,24.7717,24.7791,24.7644,24.7717,9200.0
2013-11-15 11:15:00,33.67,33.71,33.66,33.69,36300.0,24.7644,24.7938,24.757,24.7791,36300.0
2013-11-15 11:20:00,33.7,33.73,33.7,33.72,9800.0,24.7865,24.8085,24.7865,24.8012,9800.0
2013-11-15 11:25:00,33.72,33.75,33.72,33.74,15600.0,24.8012,24.8232,24.8012,24.8159,15600.0
2013-11-15 11:30:00,33.73,33.75,33.69,33.71,66500.0,24.8085,24.8232,24.7791,24.7938,66500.0
2013-11-15 11:35:00,33.71,33.73,33.7,33.71,8500.0,24.7938,24.8085,24.7865,24.7938,8500.0
2013-11-15 11:40:00,33.7,33.7,33.67,33.68,6500.0,24.7865,24.7865,24.7644,24.7717,6500.0
2013-11-15 11:45:00,33.68,33.68,33.66,33.66,7000.0,24.7717,24.7717,24.757,24.757,7000.0
2013-11-15 11:50:00,33.67,33.67,33.63,33.63,15000.0,24.7644,24.7644,24.735,24.735,15000.0
2013-11-15 11:55:00,33.64,33.65,33.62,33.65,11300.0,24.7423,24.7497,24.7276,24.7497,11300.0
2013-11-15 12:00:00,33.65,33.66,33.63,33.64,45600.0,24.7497,24.757,24.735,24.7423,45600.0
2013-11-15 12:05:00,33.65,33.65,33.62,33.64,20500.0,24.7497,24.7497,24.7276,24.7423,20500.0
2013-11-15 12:10:00,33.64,33.64,33.63,33.63,5900.0,24.7423,24.7423,24.735,24.735,5900.0
2013-11-15 12:15:00,33.63,33.64,33.63,33.64,23800.0,24.735,24.7423,24.735,24.7423,23800.0
2013-11-15 12:20:00,33.64,33.64,33.59,33.59,23800.0,24.7423,24.7423,24.7055,24.7055,23800.0
2013-11-15 12:25:00,33.59,33.59,33.57,33.57,13900.0,24.7055,24.7055,24.6908,24.6908,13900.0
2013-11-15 12:30:00,33.57,33.6,33.57,33.6,12100.0,24.6908,24.7129,24.6908,24.7129,12100.0
2013-11-15 12:35:00,33.59,33.59,33.58,33.59,11200.0,24.7055,24.7055,24.6982,24.7055,11200.0
2013-11-15 12:40:00,33.58,33.59,33.56,33.57,10400.0,24.6982,24.7055,24.6835,24.6908,10400.0
2013-11-15 12:45:00,33.57,33.59,33.57,33.59,12100.0,24.6908,24.7055,24.6908,24.7055,12100.0
2013-11-15 12:50:00,33.58,33.6,33.58,33.59,21700.0,24.6982,24.7129,24.6982,24.7055,21700.0
2013-11-15 12:55:00,33.6,33.61,33.58,33.59,42700.0,24.7129,24.7203,24.6982,24.7055,42700.0
2013-11-15 13:00:00,33.6,33.61,33.59,33.61,9000.0,24.7129,24.7203,24.7055,24.7203,9000.0
2013-11-15 13:05:00,33.61,33.62,33.61,33.62,19700.0,24.7203,24.7276,24.7203,24.7276,19700.0
2013-11-15 13:10:00,33.62,33.62,33.6,33.61,16700.0,24.7276,24.7276,24.7129,24.7203,16700.0
2013-11-15 13:15:00,33.61,33.61,33.59,33.59,11500.0,24.7203,24.7203,24.7055,24.7055,11500.0
2013-11-15 13:20:00,33.6,33.62,33.6,33.61,14600.0,24.7129,24.7276,24.7129,24.7203,14600.0
2013-11-15 13:25:00,33.61,33.63,33.61,33.63,14000.0,24.7203,24.735,24.7203,24.735,14000.0
2013-11-15 13:30:00,33.62,33.63,33.6,33.62,60100.0,24.7276,24.735,24.7129,24.7276,60100.0
2013-11-15 13:35:00,33.62,33.62,33.61,33.61,5200.0,24.7276,24.7276,24.7203,24.7203,5200.0
2013-11-15 13:40:00,33.62,33.62,33.59,33.6,37600.0,24.7276,24.7276,24.7055,24.7129,37600.0
2013-11-15 13:45:00,33.59,33.62,33.59,33.62,37900.0,24.7055,24.7276,24.7055,24.7276,37900.0
2013-11-15 13:50:00,33.62,33.64,33.61,33.64,18200.0,24.7276,24.7423,24.7203,24.7423,18200.0
2013-11-15 13:55:00,33.64,33.66,33.63,33.66,27500.0,24.7423,24.757,24.735,24.757,27500.0
2013-11-15 14:00:00,33.66,33.69,33.66,33.68,16200.0,24.757,24.7791,24.757,24.7717,16200.0
2013-11-15 14:05:00,33.69,33.69,33.68,33.68,19700.0,24.7791,24.7791,24.7717,24.7717,19700.0
2013-11-15 14:10:00,33.69,33.72,33.68,33.71,31800.0,24.7791,24.8012,24.7717,24.7938,31800.0
2013-11-15 14:15:00,33.72,33.72,33.69,33.69,16700.0,24.8012,24.8012,24.7791,24.7791,16700.0
2013-11-15 14:20:00,33.7,33.71,33.69,33.71,12700.0,24.7865,24.7938,24.7791,24.7938,12700.0
2013-11-15 14:25:00,33.7,33.72,33.7,33.71,21000.0,24.7865,24.8012,24.7865,24.7938,21000.0
2013-11-15 14:30:00,33.71,33.72,33.7,33.71,16800.0,24.7938,24.8012,24.7865,24.7938,16800.0
2013-11-15 14:35:00,33.72,33.74,33.71,33.73,21700.0,24.8012,24.8159,24.7938,24.8085,21700.0
2013-11-15 14:40:00,33.73,33.74,33.7,33.71,19500.0,24.8085,24.8159,24.7865,24.7938,19500.0
2013-11-15 14:45:00,33.7,33.72,33.7,33.72,10600.0,24.7865,24.8012,24.7865,24.8012,10600.0
2013-11-15 14:50:00,33.72,33.72,33.7,33.71,9800.0,24.8012,24.8012,24.7865,24.7938,9800.0
2013-11-15 14:55:00,33.7,33.73,33.7,33.73,23800.0,24.7865,24.8085,24.7865,24.8085,23800.0
2013-11-15 15:00:00,33.73,33.75,33.72,33.74,12200.0,24.8085,24.8232,24.8012,24.8159,12200.0
2013-11-15 15:05:00,33.75,33.77,33.74,33.75,26300.0,24.8232,24.8379,24.8159,24.8232,26300.0
2013-11-15 15:10:00,33.74,33.75,33.72,33.72,18200.0,24.8159,24.8232,24.8012,24.8012,18200.0
2013-11-15 15:15:00,33.72,33.74,33.71,33.74,23700.0,24.8012,24.8159,24.7938,24.8159,23700.0
2013-11-15 15:20:00,33.73,33.74,33.72,33.72,14400.0,24.8085,24.8159,24.8012,24.8012,14400.0
2013-11-15 15:25:00,33.72,33.74,33.72,33.74,9500.0,24.8012,24.8159,24.8012,24.8159,9500.0
2013-11-15 15:30:00,33.74,33.74,33.73,33.73,27000.0,24.8159,24.8159,24.8085,24.8085,27000.0
2013-11-15 15:35:00,33.73,33.74,33.69,33.69,29900.0,24.8085,24.8159,24.7791,24.7791,29900.0
2013-11-15 15:40:00,33.7,33.71,33.68,33.68,48200.0,24.7865,24.7938,24.7717,24.7717,48200.0
2013-11-15 15:45:00,33.69,33.72,33.67,33.68,89500.0,24.7791,24.8012,24.7644,24.7717,89500.0
2013-11-15 15:50:00,33.68,33.69,33.67,33.68,43800.0,24.7717,24.7791,24.7644,24.7717,43800.0
2013-11-15 15:55:00,33.69,33.71,33.68,33.7,109200.0,24.7791,24.7938,24.7717,24.7865,109200.0
2013-11-18 09:30:00,33.77,33.77,33.61,33.75,75400.0,24.8379,24.8379,24.7203,24.8232,75400.0
2013-11-18 09:35:00,33.74,33.74,33.68,33.72,16100.0,24.8159,24.8159,24.7717,24.8012,16100.0
2013-11-18 09:40:00,33.74,33.74,33.68,33.69,24700.0,24.8159,24.8159,24.7717,24.7791,24700.0
2013-11-18 09:45:00,33.68,33.74,33.68,33.73,24400.0,24.7717,24.8159,24.7717,24.8085,24400.0
2013-11-18 09:50:00,33.73,33.74,33.7,33.71,18400.0,24.8085,24.8159,24.7865,24.7938,18400.0
2013-11-18 09:55:00,33.71,33.72,33.67,33.68,36500.0,24.7938,24.8012,24.7644,24.7717,36500.0
2013-11-18 10:00:00,33.67,33.68,33.64,33.66,28500.0,24.7644,24.7717,24.7423,24.757,28500.0
2013-11-18 10:05:00,33.65,33.65,33.59,33.59,19200.0,24.7497,24.7497,24.7055,24.7055,19200.0
2013-11-18 10:10:00,33.59,33.63,33.57,33.62,28900.0,24.7055,24.735,24.6908,24.7276,28900.0
2013-11-18 10:15:00,33.63,33.63,33.59,33.61,44200.0,24.735,24.735,24.7055,24.7203,44200.0
2013-11-18 10:20:00,33.61,33.61,33.6,33.61,19200.0,24.7203,24.7203,24.7129,24.7203,19200.0
2013-11-18 10:25:00,33.61,33.62,33.59,33.61,20800.0,24.7203,24.7276,24.7055,24.7203,20800.0
2013-11-18 10:30:00,33.61,33.62,33.57,33.58,29400.0,24.7203,24.7276,24.6908,24.6982,29400.0
2013-11-18 10:35:00,33.59,33.61,33.58,33.58,23200.0,24.7055,24.7203,24.6982,24.6982,23200.0
2013-11-18 10:40:00,33.59,33.59,33.56,33.57,26500.0,24.7055,24.7055,24.6835,24.6908,26500.0
2013-11-18 10:45:00,33.57,33.6,33.57,33.58,7500.0,24.6908,24.7129,24.6908,24.6982,7500.0
2013-11-18 10:50:00,33.59,33.6,33.57,33.58,15400.0,24.7055,24.7129,24.6908,24.6982,15400.0
2013-11-18 10:55:00,33.58,33.59,33.57,33.59,13500.0,24.6982,24.7055,24.6908,24.7055,13500.0
2013-11-18 11:00:00,33.59,33.6,33.58,33.59,23400.0,24.7055,24.7129,24.6982,24.7055,23400.0
2013-11-18 11:05:00,33.6,33.62,33.6,33.61,37000.0,24.7129,24.7276,24.7129,24.7203,37000.0
2013-11-18 11:10:00,33.61,33.62,33.6,33.62,19500.0,24.7203,24.7276,24.7129,24.7276,19500.0
2013-11-18 11:15:00,33.62,33.63,33.61,33.63,23000.0,24.7276,24.735,24.7203,24.735,23000.0
2013-11-18 11:20:00,33.63,33.65,33.62,33.65,44800.0,24.735,24.7497,24.7276,24.7497,44800.0
2013-11-18 11:25:00,33.65,33.66,33.64,33.66,11600.0,24.7497,24.757,24.7423,24.757,11600.0
2013-11-18 11:30:00,33.66,33.68,33.65,33.67,94300.0,24.757,24.7717,24.7497,24.7644,94300.0
2013-11-18 11:35:00,33.66,33.66,33.61,33.62,29600.0,24.757,24.757,24.7203,24.7276,29600.0
2013-11-18 11:40:00,33.61,33.63,33.61,33.62,14500.0,24.7203,24.735,24.7203,24.7276,14500.0
2013-11-18 11:45:00,33.63,33.64,33.61,33.64,50600.0,24.735,24.7423,24.7203,24.7423,50600.0
2013-11-18 11:50:00,33.63,33.64,33.61,33.62,32400.0,24.735,24.7423,24.7203,24.7276,32400.0
2013-11-18 11:55:00,33.62,33.64,33.61,33.64,14000.0,24.7276,24.7423,24.7203,24.7423,14000.0
2013-11-18 12:00:00,33.64,33.65,33.64,33.65,9000.0,24.7423,24.7497,24.7423,24.7497,9000.0
2013-11-18 12:05:00,33.64,33.66,33.64,33.66,6600.0,24.7423,24.757,24.7423,24.757,6600.0
2013-11-18 12:10:00,33.66,33.68,33.65,33.68,23200.0,24.757,24.7717,24.7497,24.7717,23200.0
2013-11-18 12:15:00,33.68,33.68,33.67,33.68,7800.0,24.7717,24.7717,24.7644,24.7717,7800.0
2013-11-18 12:20:00,33.68,33.75,33.68,33.74,72600.0,24.7717,24.8232,24.7717,24.8159,72600.0
2013-11-18 12:25:00,33.75,33.76,33.74,33.75,34000.0,24.8232,24.8306,24.8159,24.8232,34000.0
2013-11-18 12:30:00,33.76,33.77,33.75,33.77,21400.0,24.8306,24.8379,24.8232,24.8379,21400.0
2013-11-18 12:35:00,33.77,33.78,33.76,33.77,74100.0,24.8379,24.8453,24.8306,24.8379,74100.0
2013-11-18 12:40:00,33.77,33.8,33.76,33.8,48600.0,24.8379,24.86,24.8306,24.86,48600.0
2013-11-18 12:45:00,33.8,33.81,33.79,33.81,88700.0,24.86,24.8674,24.8526,24.8674,88700.0
2013-11-18 12:50:00,33.8,33.81,33.79,33.8,45600.0,24.86,24.8674,24.8526,24.86,45600.0
2013-11-18 12:55:00,33.81,33.84,33.81,33.84,24000.0,24.8674,24.8894,24.8674,24.8894,24000.0
2013-11-18 13:00:00,33.83,33.84,33.77,33.79,64800.0,24.8821,24.8894,24.8379,24.8526,64800.0
2013-11-18 13:05:00,33.8,33.82,33.8,33.82,17400.0,24.86,24.8747,24.86,24.8747,17400.0
2013-11-18 13:10:00,33.82,33.83,33.81,33.83,33600.0,24.8747,24.8821,24.8674,24.8821,33600.0
2013-11-18 13:15:00,33.81,33.81,33.79,33.79,13100.0,24.8674,24.8674,24.8526,24.8526,13100.0
2013-11-18 13:20:00,33.79,33.83,33.79,33.82,10200.0,24.8526,24.8821,24.8526,24.8747,10200.0
2013-11-18 13:25:00,33.82,33.83,33.81,33.82,47400.0,24.8747,24.8821,24.8674,24.8747,47400.0
2013-11-18 13:30:00,33.81,33.82,33.81,33.82,16500.0,24.8674,24.8747,24.8674,24.8747,16500.0
2013-11-18 13:35:00,33.82,33.83,33.81,33.82,19800.0,24.8747,24.8821,24.8674,24.8747,19800.0
2013-11-18 13:40:00,33.82,33.83,33.81,33.81,12900.0,24.8747,24.8821,24.8674,24.8674,12900.0
2013-11-18 13:45:00,33.82,33.82,33.78,33.79,14400.0,24.8747,24.8747,24.8453,24.8526,14400.0
2013-11-18 13:50:00,33.78,33.8,33.75,33.75,120800.0,24.8453,24.86,24.8232,24.8232,120800.0
2013-11-18 13:55:00,33.76,33.76,33.72,33.75,37000.0,24.8306,24.8306,24.8012,24.8232,37000.0
2013-11-18 14:00:00,33.76,33.76,33.75,33.76,5200.0,24.8306,24.8306,24.8232,24.8306,5200.0
2013-11-18 14:05:00,33.76,33.77,33.74,33.75,26400.0,24.8306,24.8379,24.8159,24.8232,26400.0
2013-11-18 14:10:00,33.74,33.75,33.74,33.75,6500.0,24.8159,24.8232,24.8159,24.8232,6500.0
2013-11-18 14:15:00,33.75,33.75,33.7,33.72,95200.0,24.8232,24.8232,24.7865,24.8012,95200.0
2013-11-18 14:20:00,33.72,33.74,33.72,33.74,14400.0,24.8012,24.8159,24.8012,24.8159,14400.0
2013-11-18 14:25:00,33.73,33.75,33.73,33.75,23800.0,24.8085,24.8232,24.8085,24.8232,23800.0
2013-11-18 14:30:00,33.75,33.77,33.73,33.76,85700.0,24.8232,24.8379,24.8085,24.8306,85700.0
2013-11-18 14:35:00,33.75,33.77,33.75,33.76,4500.0,24.8232,24.8379,24.8232,24.8306,4500.0
2013-11-18 14:40:00,33.77,33.77,33.75,33.75,14900.0,24.8379,24.8379,24.8232,24.8232,14900.0
2013-11-18 14:45:00,33.75,33.76,33.71,33.71,85500.0,24.8232,24.8306,24.7938,24.7938,85500.0
2013-11-18 14:50:00,33.72,33.73,33.7,33.7,17300.0,24.8012,24.8085,24.7865,24.7865,17300.0
2013-11-18 14:55:00,33.7,33.71,33.68,33.68,14400.0,24.7865,24.7938,24.7717,24.7717,14400.0
2013-11-18 15:00:00,33.68,33.7,33.67,33.7,46100.0,24.7717,24.7865,24.7644,24.7865,46100.0
2013-11-18 15:05:00,33.7,33.72,33.69,33.69,27700.0,24.7865,24.8012,24.7791,24.7791,27700.0
2013-11-18 15:10:00,33.69,33.7,33.64,33.66,48200.0,24.7791,24.7865,24.7423,24.757,48200.0
2013-11-18 15:15:00,33.66,33.66,33.62,33.64,41200.0,24.757,24.757,24.7276,24.7423,41200.0
2013-11-18 15:20:00,33.64,33.66,33.63,33.64,25500.0,24.7423,24.757,24.735,24.7423,25500.0
2013-11-18 15:25:00,33.64,33.66,33.63,33.66,49800.0,24.7423,24.757,24.735,24.757,49800.0
2013-11-18 15:30:00,33.66,33.66,33.62,33.65,48300.0,24.757,24.757,24.7276,24.7497,48300.0
2013-11-18 15:35:00,33.65,33.66,33.65,33.65,27300.0,24.7497,24.757,24.7497,24.7497,27300.0
2013-11-18 15:40:00,33.66,33.66,33.64,33.65,54000.0,24.757,24.757,24.7423,24.7497,54000.0
2013-11-18 15:45:00,33.66,33.66,33.61,33.64,93400.0,24.757,24.757,24.7203,24.7423,93400.0
2013-11-18 15:50:00,33.64,33.66,33.61,33.61,160300.0,24.7423,24.757,24.7203,24.7203,160300.0
2013-11-18 15:55:00,33.61,33.64,33.61,33.64,150300.0,24.7203,24.7423,24.7203,24.7423,150300.0
2013-11-19 09:30:00,33.63,33.63,33.44,33.49,61800.0,24.735,24.735,24.5952,24.632,61800.0
2013-11-19 09:35:00,33.49,33.57,33.46,33.54,48600.0,24.632,24.6908,24.6099,24.6688,48600.0
2013-11-19 09:40:00,33.55,33.56,33.46,33.5,9100.0,24.6761,24.6835,24.6099,24.6394,9100.0
2013-11-19 09:45:00,33.5,33.52,33.48,33.52,51800.0,24.6394,24.6541,24.6246,24.6541,51800.0
2013-11-19 09:50:00,33.52,33.54,33.5,33.52,22300.0,24.6541,24.6688,24.6394,24.6541,22300.0
2013-11-19 09:55:00,33.51,33.57,33.51,33.57,35600.0,24.6467,24.6908,24.6467,24.6908,35600.0
2013-11-19 10:00:00,33.57,33.58,33.51,33.52,17200.0,24.6908,24.6982,24.6467,24.6541,17200.0
2013-11-19 10:05:00,33.52,33.58,33.52,33.58,40800.0,24.6541,24.6982,24.6541,24.6982,40800.0
2013-11-19 10:10:00,33.57,33.61,33.56,33.61,102500.0,24.6908,24.7203,24.6835,24.7203,102500.0
2013-11-19 10:15:00,33.61,33.63,33.61,33.63,37400.0,24.7203,24.735,24.7203,24.735,37400.0
2013-11-19 10:20:00,33.64,33.68,33.63,33.68,16600.0,24.7423,24.7717,24.735,24.7717,16600.0
2013-11-19 10:25:00,33.68,33.7,33.66,33.7,31500.0,24.7717,24.7865,24.757,24.7865,31500.0
2013-11-19 10:30:00,33.7,33.71,33.69,33.7,11500.0,24.7865,24.7938,24.7791,24.7865,11500.0
2013-11-19 10:35:00,33.7,33.76,33.7,33.75,33900.0,24.7865,24.8306,24.7865,24.8232,33900.0
2013-11-19 10:40:00,33.75,33.75,33.73,33.74,61200.0,24.8232,24.8232,24.8085,24.8159,61200.0
2013-11-19 10:45:00,33.74,33.76,33.66,33.66,24900.0,24.8159,24.8306,24.757,24.757,24900.0
2013-11-19 10:50:00,33.66,33.68,33.61,33.63,24200.0,24.757,24.7717,24.7203,24.735,24200.0
2013-11-19 10:55:00,33.61,33.66,33.6,33.65,49300.0,24.7203,24.757,24.7129,24.7497,49300.0
2013-11-19 11:00:00,33.65,33.66,33.64,33.65,20500.0,24.7497,24.757,24.7423,24.7497,20500.0
2013-11-19 11:05:00,33.65,33.69,33.65,33.66,17200.0,24.7497,24.7791,24.7497,24.757,17200.0
2013-11-19 11:10:00,33.66,33.68,33.62,33.64,53300.0,24.757,24.7717,24.7276,24.7423,53300.0
2013-11-19 11:15:00,33.64,33.64,33.59,33.59,12200.0,24.7423,24.7423,24.7055,24.7055,12200.0
2013-11-19 11:20:00,33.6,33.61,33.59,33.61,22700.0,24.7129,24.7203,24.7055,24.7203,22700.0
2013-11-19 11:25:00,33.61,33.63,33.6,33.63,25000.0,24.7203,24.735,24.7129,24.735,25000.0
2013-11-19 11:30:00,33.63,33.66,33.63,33.66,13100.0,24.735,24.757,24.735,24.757,13100.0
2013-11-19 11:35:00,33.66,33.66,33.65,33.66,11000.0,24.757,24.757,24.7497,24.757,11000.0
2013-11-19 11:40:00,33.66,33.66,33.55,33.57,35500.0,24.757,24.757,24.6761,24.6908,35500.0
2013-11-19 11:45:00,33.58,33.58,33.57,33.57,16600.0,24.6982,24.6982,24.6908,24.6908,16600.0
2013-11-19 11:50:00,33.59,33.61,33.59,33.61,12000.0,24.7055,24.7203,24.7055,24.7203,12000.0
2013-11-19 11:55:00,33.61,33.61,33.59,33.59,14300.0,24.7203,24.7203,24.7055,24.7055,14300.0
2013-11-19 12:00:00,33.6,33.61,33.58,33.6,13100.0,24.7129,24.7203,24.6982,24.7129,13100.0
2013-11-19 12:05:00,33.61,33.63,33.59,33.6,24700.0,24.7203,24.735,24.7055,24.7129,24700.0
2013-11-19 12:10:00,33.6,33.61,33.58,33.61,14400.0,24.7129,24.7203,24.6982,24.7203,14400.0
2013-11-19 12:15:00,33.61,33.61,33.58,33.58,12000.0,24.7203,24.7203,24.6982,24.6982,12000.0
2013-11-19 12:20:00,33.57,33.61,33.57,33.6,13500.0,24.6908,24.7203,24.6908,24.7129,13500.0
2013-11-19 12:25:00,33.6,33.61,33.58,33.58,13400.0,24.7129,24.7203,24.6982,24.6982,13400.0
2013-11-19 12:30:00,33.58,33.6,33.58,33.59,9700.0,24.6982,24.7129,24.6982,24.7055,9700.0
2013-11-19 12:35:00,33.59,33.6,33.57,33.58,16000.0,24.7055,24.7129,24.6908,24.6982,16000.0
2013-11-19 12:40:00,33.57,33.58,33.55,33.55,8200.0,24.6908,24.6982,24.6761,24.6761,8200.0
2013-11-19 12:45:00,33.55,33.55,33.54,33.54,9700.0,24.6761,24.6761,24.6688,24.6688,9700.0
2013-11-19 12:50:00,33.54,33.57,33.54,33.57,20800.0,24.6688,24.6908,24.6688,24.6908,20800.0
2013-11-19 12:55:00,33.55,33.56,33.51,33.52,16000.0,24.6761,24.6835,24.6467,24.6541,16000.0
2013-11-19 13:00:00,33.52,33.55,33.52,33.54,9000.0,24.6541,24.6761,24.6541,24.6688,9000.0
2013-11-19 13:05:00,33.54,33.55,33.51,33.51,16900.0,24.6688,24.6761,24.6467,24.6467,16900.0
2013-11-19 13:10:00,33.51,33.52,33.5,33.5,10200.0,24.6467,24.6541,24.6394,24.6394,10200.0
2013-11-19 13:15:00,33.49,33.54,33.49,33.52,15100.0,24.632,24.6688,24.632,24.6541,15100.0
2013-11-19 13:20:00,33.52,33.52,33.48,33.48,9000.0,24.6541,24.6541,24.6246,24.6246,9000.0
2013-11-19 13:25:00,33.48,33.5,33.46,33.46,11800.0,24.6246,24.6394,24.6099,24.6099,11800.0
2013-11-19 13:30:00,33.47,33.51,33.46,33.51,11200.0,24.6173,24.6467,24.6099,24.6467,11200.0
2013-11-19 13:35:00,33.51,33.54,33.5,33.52,30100.0,24.6467,24.6688,24.6394,24.6541,30100.0
2013-11-19 13:40:00,33.51,33.52,33.51,33.51,14600.0,24.6467,24.6541,24.6467,24.6467,14600.0
2013-11-19 13:45:00,33.52,33.53,33.5,33.53,11100.0,24.6541,24.6614,24.6394,24.6614,11100.0
2013-11-19 13:50:00,33.53,33.54,33.51,33.54,9600.0,24.6614,24.6688,24.6467,24.6688,9600.0
2013-11-19 13:55:00,33.54,33.54,33.5,33.51,13000.0,24.6688,24.6688,24.6394,24.6467,13000.0
2013-11-19 14:00:00,33.51,33.55,33.5,33.53,16200.0,24.6467,24.6761,24.6394,24.6614,16200.0
2013-11-19 14:05:00,33.53,33.55,33.49,33.5,25700.0,24.6614,24.6761,24.632,24.6394,25700.0
2013-11-19 14:10:00,33.5,33.54,33.5,33.53,21800.0,24.6394,24.6688,24.6394,24.6614,21800.0
2013-11-19 14:15:00,33.53,33.55,33.52,33.54,13000.0,24.6614,24.6761,24.6541,24.6688,13000.0
2013-11-19 14:20:00,33.55,33.55,33.52,33.53,20100.0,24.6761,24.6761,24.6541,24.6614,20100.0
2013-11-19 14:25:00,33.52,33.55,33.5,33.53,20100.0,24.6541,24.6761,24.6394,24.6614,20100.0
2013-11-19 14:30:00,33.53,33.55,33.53,33.55,16200.0,24.6614,24.6761,24.6614,24.6761,16200.0
2013-11-19 14:35:00,33.55,33.59,33.55,33.59,31200.0,24.6761,24.7055,24.6761,24.7055,31200.0
2013-11-19 14:40:00,33.59,33.59,33.57,33.58,12800.0,24.7055,24.7055,24.6908,24.6982,12800.0
2013-11-19 14:45:00,33.57,33.59,33.56,33.56,26300.0,24.6908,24.7055,24.6835,24.6835,26300.0
2013-11-19 14:50:00,33.56,33.57,33.55,33.56,19900.0,24.6835,24.6908,24.6761,24.6835,19900.0
2013-11-19 14:55:00,33.55,33.57,33.55,33.56,11900.0,24.6761,24.6908,24.6761,24.6835,11900.0
2013-11-19 15:00:00,33.55,33.57,33.54,33.54,23300.0,24.6761,24.6908,24.6688,24.6688,23300.0
2013-11-19 15:05:00,33.54,33.56,33.53,33.55,23800.0,24.6688,24.6835,24.6614,24.6761,23800.0
2013-11-19 15:10:00,33.56,33.56,33.54,33.55,12500.0,24.6835,24.6835,24.6688,24.6761,12500.0
2013-11-19 15:15:00,33.55,33.58,33.55,33.56,22800.0,24.6761,24.6982,24.6761,24.6835,22800.0
2013-11-19 15:20:00,33.56,33.57,33.52,33.52,14000.0,24.6835,24.6908,24.6541,24.6541,14000.0
2013-11-19 15:25:00,33.53,33.55,33.52,33.54,20100.0,24.6614,24.6761,24.6541,24.6688,20100.0
2013-11-19 15:30:00,33.54,33.58,33.53,33.58,77000.0,24.6688,24.6982,24.6614,24.6982,77000.0
2013-11-19 15:35:00,33.58,33.59,33.57,33.58,21100.0,24.6982,24.7055,24.6908,24.6982,21100.0
2013-11-19 15:40:00,33.58,33.61,33.57,33.59,49600.0,24.6982,24.7203,24.6908,24.7055,49600.0
2013-11-19 15:45:00,33.59,33.6,33.56,33.59,78200.0,24.7055,24.7129,24.6835,24.7055,78200.0
2013-11-19 15:50:00,33.6,33.62,33.58,33.59,55400.0,24.7129,24.7276,24.6982,24.7055,55400.0
2013-11-19 15:55:00,33.59,33.62,33.58,33.61,77900.0,24.7055,24.7276,24.6982,24.7203,77900.0
2013-11-20 09:30:00,33.56,33.56,33.42,33.44,63800.0,24.6835,24.6835,24.5805,24.5952,63800.0
2013-11-20 09:35:00,33.46,33.53,33.43,33.44,16600.0,24.6099,24.6614,24.5879,24.5952,16600.0
2013-11-20 09:40:00,33.44,33.5,33.44,33.48,17300.0,24.5952,24.6394,24.5952,24.6246,17300.0
2013-11-20 09:45:00,33.48,33.52,33.46,33.51,43100.0,24.6246,24.6541,24.6099,24.6467,43100.0
2013-11-20 09:50:00,33.5,33.52,33.48,33.49,23600.0,24.6394,24.6541,24.6246,24.632,23600.0
2013-11-20 09:55:00,33.48,33.55,33.48,33.5,24400.0,24.6246,24.6761,24.6246,24.6394,24400.0
2013-11-20 10:00:00,33.48,33.52,33.46,33.48,22900.0,24.6246,24.6541,24.6099,24.6246,22900.0
2013-11-20 10:05:00,33.47,33.48,33.46,33.47,10800.0,24.6173,24.6246,24.6099,24.6173,10800.0
2013-11-20 10:10:00,33.48,33.48,33.45,33.47,13500.0,24.6246,24.6246,24.6026,24.6173,13500.0
2013-11-20 10:15:00,33.48,33.51,33.47,33.5,19600.0,24.6246,24.6467,24.6173,24.6394,19600.0
2013-11-20 10:20:00,33.51,33.61,33.51,33.6,40900.0,24.6467,24.7203,24.6467,24.7129,40900.0
2013-11-20 10:25:00,33.61,33.62,33.59,33.62,52100.0,24.7203,24.7276,24.7055,24.7276,52100.0
2013-11-20 10:30:00,33.63,33.64,33.6,33.6,10100.0,24.735,24.7423,24.7129,24.7129,10100.0
2013-11-20 10:35:00,33.6,33.61,33.56,33.61,41800.0,24.7129,24.7203,24.6835,24.7203,41800.0
2013-11-20 10:40:00,33.6,33.6,33.58,33.59,6300.0,24.7129,24.7129,24.6982,24.7055,6300.0
2013-11-20 10:45:00,33.59,33.64,33.58,33.64,44800.0,24.7055,24.7423,24.6982,24.7423,44800.0
2013-11-20 10:50:00,33.63,33.64,33.6,33.62,52600.0,24.735,24.7423,24.7129,24.7276,52600.0
2013-11-20 10:55:00,33.61,33.61,33.59,33.59,10200.0,24.7203,24.7203,24.7055,24.7055,10200.0
2013-11-20 11:00:00,33.6,33.6,33.55,33.57,12300.0,24.7129,24.7129,24.6761,24.6908,12300.0
2013-11-20 11:05:00,33.57,33.61,33.56,33.6,10200.0,24.6908,24.7203,24.6835,24.7129,10200.0
2013-11-20 11:10:00,33.59,33.59,33.55,33.56,13800.0,24.7055,24.7055,24.6761,24.6835,13800.0
2013-11-20 11:15:00,33.56,33.57,33.55,33.55,25500.0,24.6835,24.6908,24.6761,24.6761,25500.0
2013-11-20 11:20:00,33.55,33.56,33.54,33.55,9600.0,24.6761,24.6835,24.6688,24.6761,9600.0
2013-11-20 11:25:00,33.56,33.58,33.54,33.55,17400.0,24.6835,24.6982,24.6688,24.6761,17400.0
2013-11-20 11:30:00,33.55,33.56,33.53,33.53,8300.0,24.6761,24.6835,24.6614,24.6614,8300.0
2013-11-20 11:35:00,33.53,33.54,33.51,33.51,10700.0,24.6614,24.6688,24.6467,24.6467,10700.0
2013-11-20 11:40:00,33.51,33.52,33.51,33.51,5700.0,24.6467,24.6541,24.6467,24.6467,5700.0
2013-11-20 11:45:00,33.51,33.51,33.49,33.49,33800.0,24.6467,24.6467,24.632,24.632,33800.0
2013-11-20 11:50:00,33.5,33.51,33.49,33.51,10600.0,24.6394,24.6467,24.632,24.6467,10600.0
2013-11-20 11:55:00,33.51,33.52,33.49,33.5,9600.0,24.6467,24.6541,24.632,24.6394,9600.0
2013-11-20 12:00:00,33.5,33.52,33.5,33.51,15300.0,24.6394,24.6541,24.6394,24.6467,15300.0
2013-11-20 12:05:00,33.51,33.52,33.51,33.51,5800.0,24.6467,24.6541,24.6467,24.6467,5800.0
2013-11-20 12:10:00,33.51,33.53,33.5,33.5,10600.0,24.6467,24.6614,24.6394,24.6394,10600.0
2013-11-20 12:15:00,33.5,33.53,33.5,33.53,15900.0,24.6394,24.6614,24.6394,24.6614,15900.0
2013-11-20 12:20:00,33.52,33.54,33.52,33.54,16200.0,24.6541,24.6688,24.6541,24.6688,16200.0
2013-11-20 12:25:00,33.54,33.55,33.53,33.54,5100.0,24.6688,24.6761,24.6614,24.6688,5100.0
2013-11-20 12:30:00,33.55,33.55,33.53,33.53,11800.0,24.6761,24.6761,24.6614,24.6614,11800.0
2013-11-20 12:35:00,33.54,33.56,33.54,33.55,6900.0,24.6688,24.6835,24.6688,24.6761,6900.0
2013-11-20 12:40:00,33.55,33.55,33.51,33.51,6200.0,24.6761,24.6761,24.6467,24.6467,6200.0
2013-11-20 12:45:00,33.51,33.56,33.51,33.56,45600.0,24.6467,24.6835,24.6467,24.6835,45600.0
2013-11-20 12:50:00,33.56,33.57,33.52,33.52,27200.0,24.6835,24.6908,24.6541,24.6541,27200.0
2013-11-20 12:55:00,33.53,33.53,33.52,33.52,2600.0,24.6614,24.6614,24.6541,24.6541,2600.0
2013-11-20 13:00:00,33.51,33.53,33.51,33.51,11400.0,24.6467,24.6614,24.6467,24.6467,11400.0
2013-11-20 13:05:00,33.51,33.52,33.5,33.5,4000.0,24.6467,24.6541,24.6394,24.6394,4000.0
2013-11-20 13:10:00,33.51,33.51,33.5,33.51,14600.0,24.6467,24.6467,24.6394,24.6467,14600.0
2013-11-20 13:15:00,33.5,33.52,33.49,33.49,78100.0,24.6394,24.6541,24.632,24.632,78100.0
2013-11-20 13:20:00,33.49,33.49,33.47,33.48,26500.0,24.632,24.632,24.6173,24.6246,26500.0
2013-11-20 13:25:00,33.47,33.49,33.47,33.48,11800.0,24.6173,24.632,24.6173,24.6246,11800.0
2013-11-20 13:30:00,33.49,33.49,33.48,33.48,12200.0,24.632,24.632,24.6246,24.6246,12200.0
2013-11-20 13:35:00,33.49,33.49,33.46,33.46,3100.0,24.632,24.632,24.6099,24.6099,3100.0
2013-11-20 13:40:00,33.47,33.49,33.46,33.46,14000.0,24.6173,24.632,24.6099,24.6099,14000.0
2013-11-20 13:45:00,33.47,33.47,33.45,33.45,8700.0,24.6173,24.6173,24.6026,24.6026,8700.0
2013-11-20 13:50:00,33.45,33.46,33.45,33.45,10300.0,24.6026,24.6099,24.6026,24.6026,10300.0
2013-11-20 13:55:00,33.46,33.46,33.45,33.45,5000.0,24.6099,24.6099,24.6026,24.6026,5000.0
2013-11-20 14:00:00,33.45,33.45,33.38,33.43,73000.0,24.6026,24.6026,24.5511,24.5879,73000.0
2013-11-20 14:05:00,33.42,33.43,33.35,33.38,26600.0,24.5805,24.5879,24.529,24.5511,26600.0
2013-11-20 14:10:00,33.38,33.38,33.31,33.34,20800.0,24.5511,24.5511,24.4996,24.5217,20800.0
2013-11-20 14:15:00,33.34,33.4,33.32,33.39,30000.0,24.5217,24.5658,24.507,24.5584,30000.0
2013-11-20 14:20:00,33.38,33.38,33.34,33.36,23700.0,24.5511,24.5511,24.5217,24.5364,23700.0
2013-11-20 14:25:00,33.36,33.37,33.35,33.36,9800.0,24.5364,24.5437,24.529,24.5364,9800.0
2013-11-20 14:30:00,33.37,33.37,33.31,33.31,50100.0,24.5437,24.5437,24.4996,24.4996,50100.0
2013-11-20 14:35:00,33.32,33.33,33.29,33.3,17800.0,24.507,24.5143,24.4849,24.4923,17800.0
2013-11-20 14:40:00,33.3,33.34,33.29,33.34,50700.0,24.4923,24.5217,24.4849,24.5217,50700.0
2013-11-20 14:45:00,33.33,33.34,33.32,33.32,15800.0,24.5143,24.5217,24.507,24.507,15800.0
2013-11-20 14:50:00,33.32,33.33,33.29,33.31,9800.0,24.507,24.5143,24.4849,24.4996,9800.0
2013-11-20 14:55:00,33.31,33.32,33.29,33.31,15600.0,24.4996,24.507,24.4849,24.4996,15600.0
2013-11-20 15:00:00,33.31,33.31,33.25,33.25,23900.0,24.4996,24.4996,24.4555,24.4555,23900.0
2013-11-20 15:05:00,33.26,33.27,33.22,33.22,48000.0,24.4628,24.4702,24.4334,24.4334,48000.0
2013-11-20 15:10:00,33.23,33.27,33.23,33.25,17000.0,24.4408,24.4702,24.4408,24.4555,17000.0
2013-11-20 15:15:00,33.26,33.27,33.24,33.25,28300.0,24.4628,24.4702,24.4481,24.4555,28300.0
2013-11-20 15:20:00,33.25,33.27,33.24,33.26,30500.0,24.4555,24.4702,24.4481,24.4628,30500.0
2013-11-20 15:25:00,33.25,33.29,33.24,33.29,38900.0,24.4555,24.4849,24.4481,24.4849,38900.0
2013-11-20 15:30:00,33.29,33.29,33.25,33.26,27800.0,24.4849,24.4849,24.4555,24.4628,27800.0
2013-11-20 15:35:00,33.26,33.29,33.26,33.28,31500.0,24.4628,24.4849,24.4628,24.4775,31500.0
2013-11-20 15:40:00,33.28,33.34,33.28,33.3,26000.0,24.4775,24.5217,24.4775,24.4923,26000.0
2013-11-20 15:45:00,33.31,33.33,33.3,33.33,30800.0,24.4996,24.5143,24.4923,24.5143,30800.0
2013-11-20 15:50:00,33.32,33.33,33.3,33.31,44100.0,24.507,24.5143,24.4923,24.4996,44100.0
2013-11-20 15:55:00,33.31,33.36,33.31,33.33,82100.0,24.4996,24.5364,24.4996,24.5143,82100.0
2013-11-21 09:30:00,33.37,33.54,33.37,33.51,70000.0,24.5437,24.6688,24.5437,24.6467,70000.0
2013-11-21 09:35:00,33.5,33.52,33.47,33.48,37100.0,24.6394,24.6541,24.6173,24.6246,37100.0
2013-11-21 09:40:00,33.5,33.55,33.48,33.53,18200.0,24.6394,24.6761,24.6246,24.6614,18200.0
2013-11-21 09:45:00,33.54,33.56,33.49,33.56,56300.0,24.6688,24.6835,24.632,24.6835,56300.0
2013-11-21 09:50:00,33.56,33.6,33.54,33.58,15900.0,24.6835,24.7129,24.6688,24.6982,15900.0
2013-11-21 09:55:00,33.58,33.62,33.56,33.57,20000.0,24.6982,24.7276,24.6835,24.6908,20000.0
2013-11-21 10:00:00,33.56,33.56,33.46,33.47,12400.0,24.6835,24.6835,24.6099,24.6173,12400.0
2013-11-21 10:05:00,33.48,33.52,33.46,33.52,16200.0,24.6246,24.6541,24.6099,24.6541,16200.0
2013-11-21 10:10:00,33.53,33.57,33.52,33.57,13900.0,24.6614,24.6908,24.6541,24.6908,13900.0
2013-11-21 10:15:00,33.56,33.58,33.54,33.54,19300.0,24.6835,24.6982,24.6688,24.6688,19300.0
2013-11-21 10:20:00,33.55,33.58,33.55,33.55,17400.0,24.6761,24.6982,24.6761,24.6761,17400.0
2013-11-21 10:25:00,33.55,33.57,33.54,33.56,9600.0,24.6761,24.6908,24.6688,24.6835,9600.0
2013-11-21 10:30:00,33.56,33.58,33.56,33.57,11100.0,24.6835,24.6982,24.6835,24.6908,11100.0
2013-11-21 10:35:00,33.57,33.62,33.57,33.62,23800.0,24.6908,24.7276,24.6908,24.7276,23800.0
2013-11-21 10:40:00,33.62,33.66,33.62,33.63,34600.0,24.7276,24.757,24.7276,24.735,34600.0
2013-11-21 10:45:00,33.64,33.65,33.6,33.63,45900.0,24.7423,24.7497,24.7129,24.735,45900.0
2013-11-21 10:50:00,33.63,33.63,33.59,33.59,16400.0,24.735,24.735,24.7055,24.7055,16400.0
2013-11-21 10:55:00,33.6,33.6,33.56,33.57,20300.0,24.7129,24.7129,24.6835,24.6908,20300.0
2013-11-21 11:00:00,33.58,33.59,33.56,33.59,21100.0,24.6982,24.7055,24.6835,24.7055,21100.0
2013-11-21 11:05:00,33.58,33.58,33.56,33.57,17800.0,24.6982,24.6982,24.6835,24.6908,17800.0
2013-11-21 11:10:00,33.56,33.58,33.56,33.58,12800.0,24.6835,24.6982,24.6835,24.6982,12800.0
2013-11-21 11:15:00,33.57,33.58,33.55,33.56,11900.0,24.6908,24.6982,24.6761,24.6835,11900.0
2013-11-21 11:20:00,33.56,33.57,33.54,33.54,14000.0,24.6835,24.6908,24.6688,24.6688,14000.0
2013-11-21 11:25:00,33.54,33.55,33.53,33.54,12000.0,24.6688,24.6761,24.6614,24.6688,12000.0
2013-11-21 11:30:00,33.53,33.56,33.51,33.51,22000.0,24.6614,24.6835,24.6467,24.6467,22000.0
2013-11-21 11:35:00,33.51,33.52,33.46,33.47,21200.0,24.6467,24.6541,24.6099,24.6173,21200.0
2013-11-21 11:40:00,33.48,33.5,33.45,33.5,25100.0,24.6246,24.6394,24.6026,24.6394,25100.0
2013-11-21 11:45:00,33.5,33.52,33.49,33.52,26100.0,24.6394,24.6541,24.632,24.6541,26100.0
2013-11-21 11:50:00,33.52,33.54,33.52,33.53,7500.0,24.6541,24.6688,24.6541,24.6614,7500.0
2013-11-21 11:55:00,33.53,33.54,33.52,33.54,12600.0,24.6614,24.6688,24.6541,24.6688,12600.0
2013-11-21 12:00:00,33.53,33.54,33.51,33.51,8000.0,24.6614,24.6688,24.6467,24.6467,8000.0
2013-11-21 12:05:00,33.51,33.52,33.5,33.5,7000.0,24.6467,24.6541,24.6394,24.6394,7000.0
2013-11-21 12:10:00,33.5,33.5,33.48,33.5,8900.0,24.6394,24.6394,24.6246,24.6394,8900.0
2013-11-21 12:15:00,33.5,33.5,33.49,33.5,3500.0,24.6394,24.6394,24.632,24.6394,3500.0
2013-11-21 12:20:00,33.5,33.52,33.5,33.51,9700.0,24.6394,24.6541,24.6394,24.6467,9700.0
2013-11-21 12:25:00,33.51,33.52,33.5,33.52,10900.0,24.6467,24.6541,24.6394,24.6541,10900.0
2013-11-21 12:30:00,33.52,33.52,33.51,33.52,3900.0,24.6541,24.6541,24.6467,24.6541,3900.0
2013-11-21 12:35:00,33.51,33.52,33.51,33.52,8500.0,24.6467,24.6541,24.6467,24.6541,8500.0
2013-11-21 12:40:00,33.52,33.52,33.51,33.52,4700.0,24.6541,24.6541,24.6467,24.6541,4700.0
2013-11-21 12:45:00,33.52,33.53,33.47,33.47,48600.0,24.6541,24.6614,24.6173,24.6173,48600.0
2013-11-21 12:50:00,33.48,33.51,33.48,33.51,10200.0,24.6246,24.6467,24.6246,24.6467,10200.0
2013-11-21 12:55:00,33.51,33.51,33.48,33.49,11100.0,24.6467,24.6467,24.6246,24.632,11100.0
2013-11-21 13:00:00,33.5,33.51,33.49,33.51,9100.0,24.6394,24.6467,24.632,24.6467,9100.0
2013-11-21 13:05:00,33.51,33.52,33.5,33.51,5500.0,24.6467,24.6541,24.6394,24.6467,5500.0
2013-11-21 13:10:00,33.51,33.52,33.5,33.51,9700.0,24.6467,24.6541,24.6394,24.6467,9700.0
2013-11-21 13:15:00,33.51,33.51,33.49,33.5,9500.0,24.6467,24.6467,24.632,24.6394,9500.0
2013-11-21 13:20:00,33.5,33.51,33.49,33.5,4300.0,24.6394,24.6467,24.632,24.6394,4300.0
2013-11-21 13:25:00,33.51,33.52,33.51,33.51,9000.0,24.6467,24.6541,24.6467,24.6467,9000.0
2013-11-21 13:30:00,33.5,33.53,33.5,33.52,10700.0,24.6394,24.6614,24.6394,24.6541,10700.0
2013-11-21 13:35:00,33.52,33.53,33.52,33.53,1800.0,24.6541,24.6614,24.6541,24.6614,1800.0
2013-11-21 13:40:00,33.53,33.56,33.52,33.56,13100.0,24.6614,24.6835,24.6541,24.6835,13100.0
2013-11-21 13:45:00,33.56,33.57,33.55,33.55,17200.0,24.6835,24.6908,24.6761,24.6761,17200.0
2013-11-21 13:50:00,33.56,33.56,33.55,33.56,5600.0,24.6835,24.6835,24.6761,24.6835,5600.0
2013-11-21 13:55:00,33.55,33.57,33.55,33.57,11500.0,24.6761,24.6908,24.6761,24.6908,11500.0
2013-11-21 14:00:00,33.57,33.57,33.54,33.54,9800.0,24.6908,24.6908,24.6688,24.6688,9800.0
2013-11-21 14:05:00,33.54,33.55,33.52,33.53,4100.0,24.6688,24.6761,24.6541,24.6614,4100.0
2013-11-21 14:10:00,33.53,33.55,33.53,33.55,5600.0,24.6614,24.6761,24.6614,24.6761,5600.0
2013-11-21 14:15:00,33.54,33.56,33.54,33.56,10900.0,24.6688,24.6835,24.6688,24.6835,10900.0
2013-11-21 14:20:00,33.56,33.56,33.54,33.54,8100.0,24.6835,24.6835,24.6688,24.6688,8100.0
2013-11-21 14:25:00,33.53,33.55,33.53,33.54,7100.0,24.6614,24.6761,24.6614,24.6688,7100.0
2013-11-21 14:30:00,33.54,33.54,33.52,33.52,10200.0,24.6688,24.6688,24.6541,24.6541,10200.0
2013-11-21 14:35:00,33.53,33.53,33.51,33.53,7600.0,24.6614,24.6614,24.6467,24.6614,7600.0
2013-11-21 14:40:00,33.52,33.55,33.52,33.53,18700.0,24.6541,24.6761,24.6541,24.6614,18700.0
2013-11-21 14:45:00,33.53,33.54,33.51,33.51,6300.0,24.6614,24.6688,24.6467,24.6467,6300.0
2013-11-21 14:50:00,33.52,33.54,33.52,33.53,17100.0,24.6541,24.6688,24.6541,24.6614,17100.0
2013-11-21 14:55:00,33.53,33.55,33.53,33.55,6300.0,24.6614,24.6761,24.6614,24.6761,6300.0
2013-11-21 15:00:00,33.55,33.56,33.53,33.53,13100.0,24.6761,24.6835,24.6614,24.6614,13100.0
2013-11-21 15:05:00,33.54,33.55,33.53,33.53,19500.0,24.6688,24.6761,24.6614,24.6614,19500.0
2013-11-21 15:10:00,33.53,33.54,33.52,33.52,11500.0,24.6614,24.6688,24.6541,24.6541,11500.0
2013-11-21 15:15:00,33.52,33.55,33.52,33.54,21200.0,24.6541,24.6761,24.6541,24.6688,21200.0
2013-11-21 15:20:00,33.54,33.55,33.53,33.53,19300.0,24.6688,24.6761,24.6614,24.6614,19300.0
2013-11-21 15:25:00,33.53,33.53,33.51,33.52,17300.0,24.6614,24.6614,24.6467,24.6541,17300.0
2013-11-21 15:30:00,33.53,33.54,33.5,33.51,26700.0,24.6614,24.6688,24.6394,24.6467,26700.0
2013-11-21 15:35:00,33.51,33.53,33.5,33.52,19300.0,24.6467,24.6614,24.6394,24.6541,19300.0
2013-11-21 15:40:00,33.53,33.53,33.52,33.52,16900.0,24.6614,24.6614,24.6541,24.6541,16900.0
2013-11-21 15:45:00,33.52,33.53,33.49,33.5,42800.0,24.6541,24.6614,24.632,24.6394,42800.0
2013-11-21 15:50:00,33.5,33.52,33.49,33.51,61400.0,24.6394,24.6541,24.632,24.6467,61400.0
2013-11-21 15:55:00,33.51,33.54,33.51,33.52,86200.0,24.6467,24.6688,24.6467,24.6541,86200.0
2013-11-22 09:30:00,33.56,33.65,33.55,33.65,76500.0,24.6835,24.7497,24.6761,24.7497,76500.0
2013-11-22 09:35:00,33.64,33.69,33.63,33.66,27300.0,24.7423,24.7791,24.735,24.757,27300.0
2013-11-22 09:40:00,33.66,33.66,33.6,33.65,11700.0,24.757,24.757,24.7129,24.7497,11700.0
2013-11-22 09:45:00,33.64,33.66,33.64,33.66,11000.0,24.7423,24.757,24.7423,24.757,11000.0
2013-11-22 09:50:00,33.65,33.67,33.62,33.65,12200.0,24.7497,24.7644,24.7276,24.7497,12200.0
2013-11-22 09:55:00,33.65,33.69,33.65,33.66,6500.0,24.7497,24.7791,24.7497,24.757,6500.0
2013-11-22 10:00:00,33.66,33.69,33.64,33.65,18000.0,24.757,24.7791,24.7423,24.7497,18000.0
2013-11-22 10:05:00,33.66,33.78,33.66,33.77,54900.0,24.757,24.8453,24.757,24.8379,54900.0
2013-11-22 10:10:00,33.76,33.8,33.76,33.8,17500.0,24.8306,24.86,24.8306,24.86,17500.0
2013-11-22 10:15:00,33.8,33.8,33.76,33.78,14200.0,24.86,24.86,24.8306,24.8453,14200.0
2013-11-22 10:20:00,33.77,33.79,33.75,33.77,17800.0,24.8379,24.8526,24.8232,24.8379,17800.0
2013-11-22 10:25:00,33.77,33.78,33.72,33.72,13100.0,24.8379,24.8453,24.8012,24.8012,13100.0
2013-11-22 10:30:00,33.72,33.75,33.72,33.73,18600.0,24.8012,24.8232,24.8012,24.8085,18600.0
2013-11-22 10:35:00,33.73,33.74,33.7,33.72,15800.0,24.8085,24.8159,24.7865,24.8012,15800.0
2013-11-22 10:40:00,33.72,33.74,33.7,33.72,16500.0,24.8012,24.8159,24.7865,24.8012,16500.0
2013-11-22 10:45:00,33.73,33.73,33.71,33.73,7200.0,24.8085,24.8085,24.7938,24.8085,7200.0
2013-11-22 10:50:00,33.72,33.76,33.71,33.76,20400.0,24.8012,24.8306,24.7938,24.8306,20400.0
2013-11-22 10:55:00,33.76,33.81,33.76,33.81,13000.0,24.8306,24.8674,24.8306,24.8674,13000.0
2013-11-22 11:00:00,33.81,33.87,33.81,33.86,42100.0,24.8674,24.9115,24.8674,24.9041,42100.0
2013-11-22 11:05:00,33.86,33.88,33.84,33.88,19700.0,24.9041,24.9188,24.8894,24.9188,19700.0
2013-11-22 11:10:00,33.88,33.89,33.84,33.84,23500.0,24.9188,24.9262,24.8894,24.8894,23500.0
2013-11-22 11:15:00,33.84,33.86,33.82,33.86,16100.0,24.8894,24.9041,24.8747,24.9041,16100.0
2013-11-22 11:20:00,33.86,33.88,33.84,33.87,27000.0,24.9041,24.9188,24.8894,24.9115,27000.0
2013-11-22 11:25:00,33.88,33.91,33.88,33.91,20600.0,24.9188,24.9409,24.9188,24.9409,20600.0
2013-11-22 11:30:00,33.91,33.94,33.9,33.94,45200.0,24.9409,24.963,24.9336,24.963,45200.0
2013-11-22 11:35:00,33.93,33.98,33.93,33.96,67100.0,24.9556,24.9924,24.9556,24.9777,67100.0
2013-11-22 11:40:00,33.97,34.02,33.97,34.01,53900.0,24.985,25.0218,24.985,25.0145,53900.0
2013-11-22 11:45:00,34.01,34.01,33.97,34.0,32900.0,25.0145,25.0145,24.985,25.0071,32900.0
2013-11-22 11:50:00,34.01,34.05,34.01,34.05,38500.0,25.0145,25.0439,25.0145,25.0439,38500.0
2013-11-22 11:55:00,34.05,34.06,34.03,34.03,30200.0,25.0439,25.0512,25.0292,25.0292,30200.0
2013-11-22 12:00:00,34.02,34.02,33.99,34.01,16500.0,25.0218,25.0218,24.9997,25.0145,16500.0
2013-11-22 12:05:00,34.0,34.0,33.98,33.98,12900.0,25.0071,25.0071,24.9924,24.9924,12900.0
2013-11-22 12:10:00,33.98,33.99,33.97,33.99,14200.0,24.9924,24.9997,24.985,24.9997,14200.0
2013-11-22 12:15:00,33.99,33.99,33.96,33.96,12900.0,24.9997,24.9997,24.9777,24.9777,12900.0
2013-11-22 12:20:00,33.96,33.99,33.96,33.99,11300.0,24.9777,24.9997,24.9777,24.9997,11300.0
2013-11-22 12:25:00,33.99,33.99,33.96,33.96,17200.0,24.9997,24.9997,24.9777,24.9777,17200.0
2013-11-22 12:30:00,33.96,33.97,33.95,33.95,11300.0,24.9777,24.985,24.9703,24.9703,11300.0
2013-11-22 12:35:00,33.95,33.97,33.93,33.93,16800.0,24.9703,24.985,24.9556,24.9556,16800.0
2013-11-22 12:40:00,33.93,33.93,33.92,33.92,4700.0,24.9556,24.9556,24.9483,24.9483,4700.0
2013-11-22 12:45:00,33.92,33.92,33.9,33.91,7600.0,24.9483,24.9483,24.9336,24.9409,7600.0
2013-11-22 12:50:00,33.91,33.94,33.91,33.91,12900.0,24.9409,24.963,24.9409,24.9409,12900.0
2013-11-22 12:55:00,33.91,33.93,33.91,33.92,13200.0,24.9409,24.9556,24.9409,24.9483,13200.0
2013-11-22 13:00:00,33.91,33.92,33.9,33.9,7400.0,24.9409,24.9483,24.9336,24.9336,7400.0
2013-11-22 13:05:00,33.91,33.93,33.91,33.92,8000.0,24.9409,24.9556,24.9409,24.9483,8000.0
2013-11-22 13:10:00,33.92,33.94,33.92,33.93,7400.0,24.9483,24.963,24.9483,24.9556,7400.0
2013-11-22 13:15:00,33.92,33.92,33.89,33.89,4400.0,24.9483,24.9483,24.9262,24.9262,4400.0
2013-11-22 13:20:00,33.89,33.9,33.88,33.9,4700.0,24.9262,24.9336,24.9188,24.9336,4700.0
2013-11-22 13:25:00,33.9,33.93,33.9,33.93,14900.0,24.9336,24.9556,24.9336,24.9556,14900.0
2013-11-22 13:30:00,33.94,33.94,33.91,33.92,7000.0,24.963,24.963,24.9409,24.9483,7000.0
2013-11-22 13:35:00,33.91,33.91,33.9,33.9,5500.0,24.9409,24.9409,24.9336,24.9336,5500.0
2013-11-22 13:40:00,33.9,33.9,33.86,33.9,12200.0,24.9336,24.9336,24.9041,24.9336,12200.0
2013-11-22 13:45:00,33.9,33.91,33.89,33.9,10300.0,24.9336,24.9409,24.9262,24.9336,10300.0
2013-11-22 13:50:00,33.91,33.91,33.9,33.9,3400.0,24.9409,24.9409,24.9336,24.9336,3400.0
2013-11-22 13:55:00,33.9,33.92,33.89,33.92,12200.0,24.9336,24.9483,24.9262,24.9483,12200.0
2013-11-22 14:00:00,33.91,33.94,33.91,33.94,17500.0,24.9409,24.963,24.9409,24.963,17500.0
2013-11-22 14:05:00,33.94,33.96,33.93,33.95,46100.0,24.963,24.9777,24.9556,24.9703,46100.0
2013-11-22 14:10:00,33.95,33.96,33.95,33.95,8300.0,24.9703,24.9777,24.9703,24.9703,8300.0
2013-11-22 14:15:00,33.95,33.96,33.95,33.95,18800.0,24.9703,24.9777,24.9703,24.9703,18800.0
2013-11-22 14:20:00,33.96,33.96,33.94,33.94,12700.0,24.9777,24.9777,24.963,24.963,12700.0
2013-11-22 14:25:00,33.94,33.96,33.94,33.95,7300.0,24.963,24.9777,24.963,24.9703,7300.0
2013-11-22 14:30:00,33.96,33.97,33.95,33.97,20000.0,24.9777,24.985,24.9703,24.985,20000.0
2013-11-22 14:35:00,33.96,33.97,33.93,33.93,26300.0,24.9777,24.985,24.9556,24.9556,26300.0
2013-11-22 14:40:00,33.93,33.97,33.93,33.97,26800.0,24.9556,24.985,24.9556,24.985,26800.0
2013-11-22 14:45:00,33.96,33.97,33.93,33.95,31000.0,24.9777,24.985,24.9556,24.9703,31000.0
2013-11-22 14:50:00,33.94,33.95,33.91,33.93,44700.0,24.963,24.9703,24.9409,24.9556,44700.0
2013-11-22 14:55:00,33.93,33.95,33.92,33.95,16000.0,24.9556,24.9703,24.9483,24.9703,16000.0
2013-11-22 15:00:00,33.95,33.97,33.94,33.97,7400.0,24.9703,24.985,24.963,24.985,7400.0
2013-11-22 15:05:00,33.97,33.97,33.96,33.97,38000.0,24.985,24.985,24.9777,24.985,38000.0
2013-11-22 15:10:00,33.97,33.98,33.96,33.98,13700.0,24.985,24.9924,24.9777,24.9924,13700.0
2013-11-22 15:15:00,33.98,34.0,33.98,34.0,22400.0,24.9924,25.0071,24.9924,25.0071,22400.0
2013-11-22 15:20:00,34.0,34.0,33.99,34.0,9500.0,25.0071,25.0071,24.9997,25.0071,9500.0
2013-11-22 15:25:00,34.0,34.0,33.97,33.97,38600.0,25.0071,25.0071,24.985,24.985,38600.0
2013-11-22 15:30:00,33.97,33.97,33.93,33.93,24100.0,24.985,24.985,24.9556,24.9556,24100.0
2013-11-22 15:35:00,33.93,33.94,33.93,33.94,19800.0,24.9556,24.963,24.9556,24.963,19800.0
2013-11-22 15:40:00,33.94,33.94,33.89,33.89,57000.0,24.963,24.963,24.9262,24.9262,57000.0
2013-11-22 15:45:00,33.9,33.95,33.9,33.93,109500.0,24.9336,24.9703,24.9336,24.9556,109500.0
2013-11-22 15:50:00,33.93,33.93,33.91,33.93,40300.0,24.9556,24.9556,24.9409,24.9556,40300.0
2013-11-22 15:55:00,33.93,33.95,33.92,33.95,123900.0,24.9556,24.9703,24.9483,24.9703,123900.0
2013-11-25 09:30:00,34.03,34.07,34.01,34.03,51000.0,25.0292,25.0586,25.0145,25.0292,51000.0
2013-11-25 09:35:00,34.03,34.03,33.99,34.01,39400.0,25.0292,25.0292,24.9997,25.0145,39400.0
2013-11-25 09:40:00,34.01,34.03,33.97,33.99,39500.0,25.0145,25.0292,24.985,24.9997,39500.0
2013-11-25 09:45:00,33.99,33.99,33.94,33.98,14500.0,24.9997,24.9997,24.963,24.9924,14500.0
2013-11-25 09:50:00,33.98,34.03,33.98,34.01,12800.0,24.9924,25.0292,24.9924,25.0145,12800.0
2013-11-25 09:55:00,34.02,34.02,33.99,34.0,8200.0,25.0218,25.0218,24.9997,25.0071,8200.0
2013-11-25 10:00:00,34.01,34.04,34.01,34.04,12300.0,25.0145,25.0365,25.0145,25.0365,12300.0
2013-11-25 10:05:00,34.04,34.06,34.02,34.03,12900.0,25.0365,25.0512,25.0218,25.0292,12900.0
2013-11-25 10:10:00,34.03,34.06,34.03,34.04,14900.0,25.0292,25.0512,25.0292,25.0365,14900.0
2013-11-25 10:15:00,34.03,34.03,34.0,34.0,9900.0,25.0292,25.0292,25.0071,25.0071,9900.0
2013-11-25 10:20:00,34.01,34.02,34.0,34.01,29700.0,25.0145,25.0218,25.0071,25.0145,29700.0
2013-11-25 10:25:00,34.01,34.06,34.0,34.06,23600.0,25.0145,25.0512,25.0071,25.0512,23600.0
2013-11-25 10:30:00,34.05,34.06,34.03,34.05,17500.0,25.0439,25.0512,25.0292,25.0439,17500.0
2013-11-25 10:35:00,34.05,34.07,34.0,34.01,83600.0,25.0439,25.0586,25.0071,25.0145,83600.0
2013-11-25 10:40:00,34.01,34.02,33.98,33.98,30100.0,25.0145,25.0218,24.9924,24.9924,30100.0
2013-11-25 10:45:00,33.98,33.98,33.95,33.96,22700.0,24.9924,24.9924,24.9703,24.9777,22700.0
2013-11-25 10:50:00,33.95,33.98,33.95,33.97,4700.0,24.9703,24.9924,24.9703,24.985,4700.0
2013-11-25 10:55:00,33.96,33.96,33.91,33.91,37100.0,24.9777,24.9777,24.9409,24.9409,37100.0
2013-11-25 11:00:00,33.9,33.92,33.88,33.91,53600.0,24.9336,24.9483,24.9188,24.9409,53600.0
2013-11-25 11:05:00,33.91,33.91,33.89,33.89,6000.0,24.9409,24.9409,24.9262,24.9262,6000.0
2013-11-25 11:10:00,33.89,33.95,33.88,33.95,29900.0,24.9262,24.9703,24.9188,24.9703,29900.0
2013-11-25 11:15:00,33.96,33.96,33.93,33.94,9400.0,24.9777,24.9777,24.9556,24.963,9400.0
2013-11-25 11:20:00,33.94,33.96,33.92,33.93,33400.0,24.963,24.9777,24.9483,24.9556,33400.0
2013-11-25 11:25:00,33.92,33.92,33.9,33.91,14900.0,24.9483,24.9483,24.9336,24.9409,14900.0
2013-11-25 11:30:00,33.91,33.92,33.91,33.91,4700.0,24.9409,24.9483,24.9409,24.9409,4700.0
2013-11-25 11:35:00,33.92,33.98,33.91,33.97,90000.0,24.9483,24.9924,24.9409,24.985,90000.0
2013-11-25 11:40:00,33.97,33.99,33.96,33.99,47800.0,24.985,24.9997,24.9777,24.9997,47800.0
2013-11-25 11:45:00,33.99,34.02,33.99,34.0,31800.0,24.9997,25.0218,24.9997,25.0071,31800.0
2013-11-25 11:50:00,34.01,34.03,34.01,34.02,6300.0,25.0145,25.0292,25.0145,25.0218,6300.0
2013-11-25 11:55:00,34.02,34.05,33.98,33.98,32900.0,25.0218,25.0439,24.9924,24.9924,32900.0
2013-11-25 12:00:00,33.98,33.98,33.95,33.96,14100.0,24.9924,24.9924,24.9703,24.9777,14100.0
2013-11-25 12:05:00,33.96,34.0,33.95,34.0,37100.0,24.9777,25.0071,24.9703,25.0071,37100.0
2013-11-25 12:10:00,34.0,34.01,34.0,34.01,7200.0,25.0071,25.0145,25.0071,25.0145,7200.0
2013-11-25 12:15:00,34.02,34.02,34.01,34.02,4700.0,25.0218,25.0218,25.0145,25.0218,4700.0
2013-11-25 12:20:00,34.02,34.05,34.02,34.05,7300.0,25.0218,25.0439,25.0218,25.0439,7300.0
2013-11-25 12:25:00,34.05,34.07,34.04,34.07,9300.0,25.0439,25.0586,25.0365,25.0586,9300.0
2013-11-25 12:30:00,34.07,34.07,34.02,34.02,21200.0,25.0586,25.0586,25.0218,25.0218,21200.0
2013-11-25 12:35:00,34.02,34.05,34.01,34.02,50900.0,25.0218,25.0439,25.0145,25.0218,50900.0
2013-11-25 12:40:00,34.01,34.04,34.01,34.03,6400.0,25.0145,25.0365,25.0145,25.0292,6400.0
2013-11-25 12:45:00,34.04,34.05,33.99,33.99,10900.0,25.0365,25.0439,24.9997,24.9997,10900.0
2013-11-25 12:50:00,34.0,34.0,33.99,34.0,3400.0,25.0071,25.0071,24.9997,25.0071,3400.0
2013-11-25 12:55:00,34.0,34.02,33.99,34.01,25300.0,25.0071,25.0218,24.9997,25.0145,25300.0
2013-11-25 13:00:00,34.01,34.02,34.01,34.01,3400.0,25.0145,25.0218,25.0145,25.0145,3400.0
2013-11-25 13:05:00,34.02,34.02,33.99,34.0,8500.0,25.0218,25.0218,24.9997,25.0071,8500.0
2013-11-25 13:10:00,33.99,34.0,33.96,33.96,17800.0,24.9997,25.0071,24.9777,24.9777,17800.0
2013-11-25 13:15:00,33.97,34.0,33.96,34.0,72400.0,24.985,25.0071,24.9777,25.0071,72400.0
2013-11-25 13:20:00,34.01,34.03,34.01,34.03,12100.0,25.0145,25.0292,25.0145,25.0292,12100.0
2013-11-25 13:25:00,34.03,34.03,33.99,34.0,44700.0,25.0292,25.0292,24.9997,25.0071,44700.0
2013-11-25 13:30:00,34.01,34.01,34.0,34.01,3400.0,25.0145,25.0145,25.0071,25.0145,3400.0
2013-11-25 13:35:00,34.01,34.02,34.0,34.0,16400.0,25.0145,25.0218,25.0071,25.0071,16400.0
2013-11-25 13:40:00,34.0,34.01,34.0,34.01,15000.0,25.0071,25.0145,25.0071,25.0145,15000.0
2013-11-25 13:45:00,34.01,34.03,34.01,34.03,5000.0,25.0145,25.0292,25.0145,25.0292,5000.0
2013-11-25 13:50:00,34.03,34.03,34.02,34.03,2400.0,25.0292,25.0292,25.0218,25.0292,2400.0
2013-11-25 13:55:00,34.03,34.03,34.02,34.03,4100.0,25.0292,25.0292,25.0218,25.0292,4100.0
2013-11-25 14:00:00,34.02,34.03,34.02,34.03,4600.0,25.0218,25.0292,25.0218,25.0292,4600.0
2013-11-25 14:05:00,34.02,34.03,34.02,34.03,10600.0,25.0218,25.0292,25.0218,25.0292,10600.0
2013-11-25 14:10:00,34.03,34.04,34.03,34.04,3300.0,25.0292,25.0365,25.0292,25.0365,3300.0
2013-11-25 14:15:00,34.04,34.04,34.02,34.02,19100.0,25.0365,25.0365,25.0218,25.0218,19100.0
2013-11-25 14:20:00,34.02,34.03,34.02,34.02,14500.0,25.0218,25.0292,25.0218,25.0218,14500.0
2013-11-25 14:25:00,34.02,34.04,34.02,34.03,12200.0,25.0218,25.0365,25.0218,25.0292,12200.0
2013-11-25 14:30:00,34.04,34.06,34.03,34.04,40300.0,25.0365,25.0512,25.0292,25.0365,40300.0
2013-11-25 14:35:00,34.03,34.04,34.02,34.04,15000.0,25.0292,25.0365,25.0218,25.0365,15000.0
2013-11-25 14:40:00,34.03,34.04,34.01,34.01,39000.0,25.0292,25.0365,25.0145,25.0145,39000.0
2013-11-25 14:45:00,34.02,34.02,34.01,34.01,10700.0,25.0218,25.0218,25.0145,25.0145,10700.0
2013-11-25 14:50:00,34.02,34.02,34.0,34.01,29700.0,25.0218,25.0218,25.0071,25.0145,29700.0
2013-11-25 14:55:00,34.0,34.01,33.96,33.97,47700.0,25.0071,25.0145,24.9777,24.985,47700.0
2013-11-25 15:00:00,33.96,33.96,33.92,33.92,12500.0,24.9777,24.9777,24.9483,24.9483,12500.0
2013-11-25 15:05:00,33.93,33.93,33.86,33.86,13500.0,24.9556,24.9556,24.9041,24.9041,13500.0
2013-11-25 15:10:00,33.86,33.87,33.83,33.83,21000.0,24.9041,24.9115,24.8821,24.8821,21000.0
2013-11-25 15:15:00,33.83,33.86,33.8,33.81,42400.0,24.8821,24.9041,24.86,24.8674,42400.0
2013-11-25 15:20:00,33.81,33.82,33.79,33.8,19700.0,24.8674,24.8747,24.8526,24.86,19700.0
2013-11-25 15:25:00,33.8,33.83,33.79,33.82,43800.0,24.86,24.8821,24.8526,24.8747,43800.0
2013-11-25 15:30:00,33.82,33.83,33.8,33.8,27100.0,24.8747,24.8821,24.86,24.86,27100.0
2013-11-25 15:35:00,33.8,33.81,33.77,33.79,29800.0,24.86,24.8674,24.8379,24.8526,29800.0
2013-11-25 15:40:00,33.79,33.8,33.78,33.79,25700.0,24.8526,24.86,24.8453,24.8526,25700.0
2013-11-25 15:45:00,33.79,33.79,33.77,33.79,43400.0,24.8526,24.8526,24.8379,24.8526,43400.0
2013-11-25 15:50:00,33.78,33.79,33.76,33.76,56200.0,24.8453,24.8526,24.8306,24.8306,56200.0
2013-11-25 15:55:00,33.76,33.8,33.75,33.79,136600.0,24.8306,24.86,24.8232,24.8526,136600.0
2013-11-26 09:30:00,33.71,33.89,33.71,33.86,40500.0,24.7938,24.9262,24.7938,24.9041,40500.0
2013-11-26 09:35:00,33.86,33.87,33.78,33.81,21500.0,24.9041,24.9115,24.8453,24.8674,21500.0
2013-11-26 09:40:00,33.82,33.96,33.81,33.93,88800.0,24.8747,24.9777,24.8674,24.9556,88800.0
2013-11-26 09:45:00,33.94,34.0,33.9,34.0,51700.0,24.963,25.0071,24.9336,25.0071,51700.0
2013-11-26 09:50:00,34.0,34.09,34.0,34.09,53000.0,25.0071,25.0733,25.0071,25.0733,53000.0
2013-11-26 09:55:00,34.08,34.19,34.07,34.15,99700.0,25.0659,25.1468,25.0586,25.1174,99700.0
2013-11-26 10:00:00,34.15,34.15,34.1,34.12,37500.0,25.1174,25.1174,25.0807,25.0954,37500.0
2013-11-26 10:05:00,34.13,34.13,34.01,34.01,72600.0,25.1027,25.1027,25.0145,25.0145,72600.0
2013-11-26 10:10:00,34.02,34.05,34.0,34.05,62900.0,25.0218,25.0439,25.0071,25.0439,62900.0
2013-11-26 10:15:00,34.06,34.06,34.02,34.02,27000.0,25.0512,25.0512,25.0218,25.0218,27000.0
2013-11-26 10:20:00,34.03,34.03,34.0,34.0,25900.0,25.0292,25.0292,25.0071,25.0071,25900.0
2013-11-26 10:25:00,34.01,34.01,33.98,33.98,14200.0,25.0145,25.0145,24.9924,24.9924,14200.0
2013-11-26 10:30:00,33.98,34.06,33.98,34.04,78000.0,24.9924,25.0512,24.9924,25.0365,78000.0
2013-11-26 10:35:00,34.05,34.05,34.0,34.0,14300.0,25.0439,25.0439,25.0071,25.0071,14300.0
2013-11-26 10:40:00,34.01,34.02,33.94,33.96,82300.0,25.0145,25.0218,24.963,24.9777,82300.0
2013-11-26 10:45:00,33.97,33.97,33.86,33.86,77000.0,24.985,24.985,24.9041,24.9041,77000.0
2013-11-26 10:50:00,33.86,33.88,33.83,33.84,21500.0,24.9041,24.9188,24.8821,24.8894,21500.0
2013-11-26 10:55:00,33.84,33.89,33.84,33.88,31400.0,24.8894,24.9262,24.8894,24.9188,31400.0
2013-11-26 11:00:00,33.89,33.93,33.89,33.92,110400.0,24.9262,24.9556,24.9262,24.9483,110400.0
2013-11-26 11:05:00,33.91,33.93,33.91,33.92,12900.0,24.9409,24.9556,24.9409,24.9483,12900.0
2013-11-26 11:10:00,33.93,33.93,33.88,33.89,56000.0,24.9556,24.9556,24.9188,24.9262,56000.0
2013-11-26 11:15:00,33.9,33.94,33.9,33.91,30100.0,24.9336,24.963,24.9336,24.9409,30100.0
2013-11-26 11:20:00,33.92,33.94,33.9,33.93,124700.0,24.9483,24.963,24.9336,24.9556,124700.0
2013-11-26 11:25:00,33.93,33.93,33.9,33.93,61100.0,24.9556,24.9556,24.9336,24.9556,61100.0
2013-11-26 11:30:00,33.92,33.93,33.91,33.91,21900.0,24.9483,24.9556,24.9409,24.9409,21900.0
2013-11-26 11:35:00,33.91,33.95,33.9,33.94,13000.0,24.9409,24.9703,24.9336,24.963,13000.0
2013-11-26 11:40:00,33.94,33.96,33.94,33.95,10300.0,24.963,24.9777,24.963,24.9703,10300.0
2013-11-26 11:45:00,33.94,33.95,33.91,33.91,114300.0,24.963,24.9703,24.9409,24.9409,114300.0
2013-11-26 11:50:00,33.91,33.91,33.83,33.83,66400.0,24.9409,24.9409,24.8821,24.8821,66400.0
2013-11-26 11:55:00,33.83,33.85,33.83,33.83,14800.0,24.8821,24.8968,24.8821,24.8821,14800.0
2013-11-26 12:00:00,33.83,33.86,33.82,33.85,16700.0,24.8821,24.9041,24.8747,24.8968,16700.0
2013-11-26 12:05:00,33.85,33.87,33.85,33.87,3800.0,24.8968,24.9115,24.8968,24.9115,3800.0
2013-11-26 12:10:00,33.86,33.87,33.84,33.86,14300.0,24.9041,24.9115,24.8894,24.9041,14300.0
2013-11-26 12:15:00,33.86,33.87,33.84,33.86,36000.0,24.9041,24.9115,24.8894,24.9041,36000.0
2013-11-26 12:20:00,33.87,33.97,33.87,33.94,65100.0,24.9115,24.985,24.9115,24.963,65100.0
2013-11-26 12:25:00,33.94,34.04,33.9,34.04,186700.0,24.963,25.0365,24.9336,25.0365,186700.0
2013-11-26 12:30:00,34.03,34.21,33.98,34.16,567800.0,25.0292,25.1616,24.9924,25.1248,567800.0
2013-11-26 12:35:00,34.16,34.22,34.15,34.22,103400.0,25.1248,25.1689,25.1174,25.1689,103400.0
2013-11-26 12:40:00,34.22,34.24,34.2,34.22,51300.0,25.1689,25.1836,25.1542,25.1689,51300.0
2013-11-26 12:45:00,34.22,34.22,34.16,34.17,67000.0,25.1689,25.1689,25.1248,25.1321,67000.0
2013-11-26 12:50:00,34.17,34.17,34.09,34.09,54800.0,25.1321,25.1321,25.0733,25.0733,54800.0
2013-11-26 12:55:00,34.09,34.13,34.09,34.12,58700.0,25.0733,25.1027,25.0733,25.0954,58700.0
2013-11-26 13:00:00,34.12,34.15,34.11,34.15,32500.0,25.0954,25.1174,25.088,25.1174,32500.0
2013-11-26 13:05:00,34.15,34.15,34.13,34.14,15500.0,25.1174,25.1174,25.1027,25.1101,15500.0
2013-11-26 13:10:00,34.14,34.14,34.13,34.14,13800.0,25.1101,25.1101,25.1027,25.1101,13800.0
2013-11-26 13:15:00,34.14,34.15,34.13,34.15,38000.0,25.1101,25.1174,25.1027,25.1174,38000.0
2013-11-26 13:20:00,34.14,34.15,34.09,34.11,55900.0,25.1101,25.1174,25.0733,25.088,55900.0
2013-11-26 13:25:00,34.12,34.17,34.11,34.14,74200.0,25.0954,25.1321,25.088,25.1101,74200.0
2013-11-26 13:30:00,34.15,34.16,34.14,34.14,16200.0,25.1174,25.1248,25.1101,25.1101,16200.0
2013-11-26 13:35:00,34.14,34.15,34.1,34.1,30100.0,25.1101,25.1174,25.0807,25.0807,30100.0
2013-11-26 13:40:00,34.1,34.15,34.1,34.14,23300.0,25.0807,25.1174,25.0807,25.1101,23300.0
2013-11-26 13:45:00,34.14,34.14,34.1,34.1,29300.0,25.1101,25.1101,25.0807,25.0807,29300.0
2013-11-26 13:50:00,34.11,34.12,34.1,34.12,13200.0,25.088,25.0954,25.0807,25.0954,13200.0
2013-11-26 13:55:00,34.11,34.12,34.08,34.09,48600.0,25.088,25.0954,25.0659,25.0733,48600.0
2013-11-26 14:00:00,34.1,34.1,34.08,34.08,14300.0,25.0807,25.0807,25.0659,25.0659,14300.0
2013-11-26 14:05:00,34.09,34.1,34.08,34.09,19900.0,25.0733,25.0807,25.0659,25.0733,19900.0
2013-11-26 14:10:00,34.1,34.15,34.09,34.14,52800.0,25.0807,25.1174,25.0733,25.1101,52800.0
2013-11-26 14:15:00,34.15,34.16,34.13,34.14,49600.0,25.1174,25.1248,25.1027,25.1101,49600.0
2013-11-26 14:20:00,34.13,34.18,34.13,34.17,50100.0,25.1027,25.1395,25.1027,25.1321,50100.0
2013-11-26 14:25:00,34.17,34.27,34.17,34.27,143300.0,25.1321,25.2057,25.1321,25.2057,143300.0
2013-11-26 14:30:00,34.27,34.39,34.27,34.36,107800.0,25.2057,25.2939,25.2057,25.2719,107800.0
2013-11-26 14:35:00,34.36,34.37,34.29,34.33,127500.0,25.2719,25.2792,25.2204,25.2498,127500.0
2013-11-26 14:40:00,34.34,34.35,34.3,34.3,93600.0,25.2572,25.2645,25.2278,25.2278,93600.0
2013-11-26 14:45:00,34.31,34.36,34.3,34.35,133900.0,25.2351,25.2719,25.2278,25.2645,133900.0
2013-11-26 14:50:00,34.36,34.38,34.35,34.37,48400.0,25.2719,25.2866,25.2645,25.2792,48400.0
2013-11-26 14:55:00,34.37,34.37,34.3,34.31,57400.0,25.2792,25.2792,25.2278,25.2351,57400.0
2013-11-26 15:00:00,34.31,34.31,34.27,34.3,56000.0,25.2351,25.2351,25.2057,25.2278,56000.0
2013-11-26 15:05:00,34.29,34.3,34.27,34.29,42600.0,25.2204,25.2278,25.2057,25.2204,42600.0
2013-11-26 15:10:00,34.29,34.32,34.28,34.32,151800.0,25.2204,25.2425,25.213,25.2425,151800.0
2013-11-26 15:15:00,34.32,34.34,34.29,34.3,44300.0,25.2425,25.2572,25.2204,25.2278,44300.0
2013-11-26 15:20:00,34.3,34.31,34.27,34.27,95500.0,25.2278,25.2351,25.2057,25.2057,95500.0
2013-11-26 15:25:00,34.27,34.27,34.25,34.26,30700.0,25.2057,25.2057,25.191,25.1983,30700.0
2013-11-26 15:30:00,34.25,34.26,34.23,34.25,41800.0,25.191,25.1983,25.1763,25.191,41800.0
2013-11-26 15:35:00,34.25,34.3,34.25,34.3,182700.0,25.191,25.2278,25.191,25.2278,182700.0
2013-11-26 15:40:00,34.3,34.3,34.26,34.27,75200.0,25.2278,25.2278,25.1983,25.2057,75200.0
2013-11-26 15:45:00,34.28,34.28,34.2,34.2,116700.0,25.213,25.213,25.1542,25.1542,116700.0
2013-11-26 15:50:00,34.2,34.22,34.18,34.19,90100.0,25.1542,25.1689,25.1395,25.1468,90100.0
2013-11-26 15:55:00,34.18,34.19,34.16,34.17,155500.0,25.1395,25.1468,25.1248,25.1321,155500.0
2013-11-27 09:30:00,34.11,34.19,34.03,34.05,62800.0,25.088,25.1468,25.0292,25.0439,62800.0
2013-11-27 09:35:00,34.05,34.09,34.03,34.04,27400.0,25.0439,25.0733,25.0292,25.0365,27400.0
2013-11-27 09:40:00,34.04,34.05,33.95,33.97,41100.0,25.0365,25.0439,24.9703,24.985,41100.0
2013-11-27 09:45:00,33.98,34.02,33.98,34.02,25100.0,24.9924,25.0218,24.9924,25.0218,25100.0
2013-11-27 09:50:00,34.02,34.04,33.99,34.0,13800.0,25.0218,25.0365,24.9997,25.0071,13800.0
2013-11-27 09:55:00,34.0,34.0,33.93,33.94,22500.0,25.0071,25.0071,24.9556,24.963,22500.0
2013-11-27 10:00:00,33.95,33.96,33.88,33.9,67200.0,24.9703,24.9777,24.9188,24.9336,67200.0
2013-11-27 10:05:00,33.9,33.91,33.87,33.91,30800.0,24.9336,24.9409,24.9115,24.9409,30800.0
2013-11-27 10:10:00,33.91,33.94,33.86,33.87,45400.0,24.9409,24.963,24.9041,24.9115,45400.0
2013-11-27 10:15:00,33.87,33.87,33.84,33.84,29000.0,24.9115,24.9115,24.8894,24.8894,29000.0
2013-11-27 10:20:00,33.84,33.84,33.76,33.78,65400.0,24.8894,24.8894,24.8306,24.8453,65400.0
2013-11-27 10:25:00,33.79,33.82,33.78,33.78,25200.0,24.8526,24.8747,24.8453,24.8453,25200.0
2013-11-27 10:30:00,33.78,33.84,33.78,33.8,89300.0,24.8453,24.8894,24.8453,24.86,89300.0
2013-11-27 10:35:00,33.8,33.83,33.8,33.82,17500.0,24.86,24.8821,24.86,24.8747,17500.0
2013-11-27 10:40:00,33.81,33.85,33.8,33.82,20800.0,24.8674,24.8968,24.86,24.8747,20800.0
2013-11-27 10:45:00,33.82,33.83,33.8,33.8,25000.0,24.8747,24.8821,24.86,24.86,25000.0
2013-11-27 10:50:00,33.81,33.82,33.8,33.82,29000.0,24.8674,24.8747,24.86,24.8747,29000.0
2013-11-27 10:55:00,33.82,33.83,33.79,33.79,19000.0,24.8747,24.8821,24.8526,24.8526,19000.0
2013-11-27 11:00:00,33.8,33.82,33.79,33.8,16600.0,24.86,24.8747,24.8526,24.86,16600.0
2013-11-27 11:05:00,33.8,33.82,33.78,33.78,29000.0,24.86,24.8747,24.8453,24.8453,29000.0
2013-11-27 11:10:00,33.78,33.79,33.76,33.77,19600.0,24.8453,24.8526,24.8306,24.8379,19600.0
2013-11-27 11:15:00,33.76,33.81,33.76,33.81,46200.0,24.8306,24.8674,24.8306,24.8674,46200.0
2013-11-27 11:20:00,33.81,33.81,33.8,33.8,11100.0,24.8674,24.8674,24.86,24.86,11100.0
2013-11-27 11:25:00,33.8,33.81,33.8,33.8,27300.0,24.86,24.8674,24.86,24.86,27300.0
2013-11-27 11:30:00,33.81,33.85,33.8,33.83,20700.0,24.8674,24.8968,24.86,24.8821,20700.0
2013-11-27 11:35:00,33.83,33.83,33.8,33.81,21600.0,24.8821,24.8821,24.86,24.8674,21600.0
2013-11-27 11:40:00,33.8,33.81,33.78,33.8,32800.0,24.86,24.8674,24.8453,24.86,32800.0
2013-11-27 11:45:00,33.8,33.83,33.79,33.83,16700.0,24.86,24.8821,24.8526,24.8821,16700.0
2013-11-27 11:50:00,33.82,33.83,33.8,33.8,58600.0,24.8747,24.8821,24.86,24.86,58600.0
2013-11-27 11:55:00,33.8,33.84,33.8,33.83,58400.0,24.86,24.8894,24.86,24.8821,58400.0
2013-11-27 12:00:00,33.83,33.84,33.81,33.81,11300.0,24.8821,24.8894,24.8674,24.8674,11300.0
2013-11-27 12:05:00,33.8,33.81,33.8,33.81,12000.0,24.86,24.8674,24.86,24.8674,12000.0
2013-11-27 12:10:00,33.8,33.81,33.8,33.8,4400.0,24.86,24.8674,24.86,24.86,4400.0
2013-11-27 12:15:00,33.8,33.81,33.8,33.8,38100.0,24.86,24.8674,24.86,24.86,38100.0
2013-11-27 12:20:00,33.8,33.81,33.79,33.79,37900.0,24.86,24.8674,24.8526,24.8526,37900.0
2013-11-27 12:25:00,33.79,33.81,33.79,33.8,8900.0,24.8526,24.8674,24.8526,24.86,8900.0
2013-11-27 12:30:00,33.8,33.82,33.8,33.82,6700.0,24.86,24.8747,24.86,24.8747,6700.0
2013-11-27 12:35:00,33.82,33.83,33.79,33.83,19300.0,24.8747,24.8821,24.8526,24.8821,19300.0
2013-11-27 12:40:00,33.82,33.83,33.81,33.82,6500.0,24.8747,24.8821,24.8674,24.8747,6500.0
2013-11-27 12:45:00,33.81,33.82,33.8,33.8,16100.0,24.8674,24.8747,24.86,24.86,16100.0
2013-11-27 12:50:00,33.8,33.81,33.8,33.8,12400.0,24.86,24.8674,24.86,24.86,12400.0
2013-11-27 12:55:00,33.8,33.81,33.78,33.78,16900.0,24.86,24.8674,24.8453,24.8453,16900.0
2013-11-27 13:00:00,33.78,33.78,33.75,33.77,37900.0,24.8453,24.8453,24.8232,24.8379,37900.0
2013-11-27 13:05:00,33.78,33.8,33.77,33.8,18100.0,24.8453,24.86,24.8379,24.86,18100.0
2013-11-27 13:10:00,33.8,33.81,33.78,33.81,15800.0,24.86,24.8674,24.8453,24.8674,15800.0
2013-11-27 13:15:00,33.8,33.81,33.78,33.78,5800.0,24.86,24.8674,24.8453,24.8453,5800.0
2013-11-27 13:20:00,33.79,33.81,33.78,33.81,22100.0,24.8526,24.8674,24.8453,24.8674,22100.0
2013-11-27 13:25:00,33.8,33.83,33.8,33.83,13300.0,24.86,24.8821,24.86,24.8821,13300.0
2013-11-27 13:30:00,33.83,33.84,33.83,33.83,11200.0,24.8821,24.8894,24.8821,24.8821,11200.0
2013-11-27 13:35:00,33.84,33.86,33.83,33.85,11300.0,24.8894,24.9041,24.8821,24.8968,11300.0
2013-11-27 13:40:00,33.86,33.9,33.85,33.89,28200.0,24.9041,24.9336,24.8968,24.9262,28200.0
2013-11-27 13:45:00,33.88,33.89,33.87,33.88,24300.0,24.9188,24.9262,24.9115,24.9188,24300.0
2013-11-27 13:50:00,33.89,33.89,33.86,33.87,14300.0,24.9262,24.9262,24.9041,24.9115,14300.0
2013-11-27 13:55:00,33.87,33.87,33.85,33.85,14800.0,24.9115,24.9115,24.8968,24.8968,14800.0
2013-11-27 14:00:00,33.86,33.86,33.84,33.84,10000.0,24.9041,24.9041,24.8894,24.8894,10000.0
2013-11-27 14:05:00,33.84,33.85,33.83,33.85,33500.0,24.8894,24.8968,24.8821,24.8968,33500.0
2013-11-27 14:10:00,33.85,33.87,33.84,33.87,16400.0,24.8968,24.9115,24.8894,24.9115,16400.0
2013-11-27 14:15:00,33.87,33.87,33.86,33.87,10600.0,24.9115,24.9115,24.9041,24.9115,10600.0
2013-11-27 14:20:00,33.86,33.87,33.85,33.86,22700.0,24.9041,24.9115,24.8968,24.9041,22700.0
2013-11-27 14:25:00,33.86,33.86,33.85,33.85,14400.0,24.9041,24.9041,24.8968,24.8968,14400.0
2013-11-27 14:30:00,33.86,33.93,33.85,33.93,44700.0,24.9041,24.9556,24.8968,24.9556,44700.0
2013-11-27 14:35:00,33.93,33.93,33.88,33.89,26600.0,24.9556,24.9556,24.9188,24.9262,26600.0
2013-11-27 14:40:00,33.89,33.91,33.88,33.91,23900.0,24.9262,24.9409,24.9188,24.9409,23900.0
2013-11-27 14:45:00,33.9,33.94,33.9,33.94,17600.0,24.9336,24.963,24.9336,24.963,17600.0
2013-11-27 14:50:00,33.94,33.94,33.93,33.94,7700.0,24.963,24.963,24.9556,24.963,7700.0
2013-11-27 14:55:00,33.93,33.94,33.89,33.89,34800.0,24.9556,24.963,24.9262,24.9262,34800.0
2013-11-27 15:00:00,33.89,33.9,33.87,33.87,39500.0,24.9262,24.9336,24.9115,24.9115,39500.0
2013-11-27 15:05:00,33.88,33.89,33.86,33.87,21200.0,24.9188,24.9262,24.9041,24.9115,21200.0
2013-11-27 15:10:00,33.87,33.87,33.84,33.84,19400.0,24.9115,24.9115,24.8894,24.8894,19400.0
2013-11-27 15:15:00,33.84,33.85,33.83,33.84,31800.0,24.8894,24.8968,24.8821,24.8894,31800.0
2013-11-27 15:20:00,33.84,33.84,33.83,33.83,11600.0,24.8894,24.8894,24.8821,24.8821,11600.0
2013-11-27 15:25:00,33.83,33.85,33.83,33.84,27100.0,24.8821,24.8968,24.8821,24.8894,27100.0
2013-11-27 15:30:00,33.84,33.85,33.84,33.85,20500.0,24.8894,24.8968,24.8894,24.8968,20500.0
2013-11-27 15:35:00,33.84,33.86,33.82,33.86,69100.0,24.8894,24.9041,24.8747,24.9041,69100.0
2013-11-27 15:40:00,33.86,33.87,33.85,33.87,38600.0,24.9041,24.9115,24.8968,24.9115,38600.0
2013-11-27 15:45:00,33.86,33.87,33.82,33.82,86400.0,24.9041,24.9115,24.8747,24.8747,86400.0
2013-11-27 15:50:00,33.82,33.82,33.79,33.82,98200.0,24.8747,24.8747,24.8526,24.8747,98200.0
2013-11-27 15:55:00,33.81,33.82,33.81,33.81,141700.0,24.8674,24.8747,24.8674,24.8674,141700.0
2013-11-29 09:30:00,33.79,33.84,33.68,33.83,40500.0,24.8526,24.8894,24.7717,24.8821,40500.0
2013-11-29 09:35:00,33.84,33.88,33.82,33.87,11600.0,24.8894,24.9188,24.8747,24.9115,11600.0
2013-11-29 09:40:00,33.88,34.02,33.84,34.01,83300.0,24.9188,25.0218,24.8894,25.0145,83300.0
2013-11-29 09:45:00,34.02,34.05,33.95,34.04,84500.0,25.0218,25.0439,24.9703,25.0365,84500.0
2013-11-29 09:50:00,34.05,34.05,34.0,34.02,19300.0,25.0439,25.0439,25.0071,25.0218,19300.0
2013-11-29 09:55:00,34.02,34.02,33.99,34.01,17900.0,25.0218,25.0218,24.9997,25.0145,17900.0
2013-11-29 10:00:00,34.02,34.11,34.01,34.01,24800.0,25.0218,25.088,25.0145,25.0145,24800.0
2013-11-29 10:05:00,34.01,34.03,34.0,34.0,16700.0,25.0145,25.0292,25.0071,25.0071,16700.0
2013-11-29 10:10:00,34.0,34.02,33.99,33.99,23000.0,25.0071,25.0218,24.9997,24.9997,23000.0
2013-11-29 10:15:00,33.98,34.0,33.95,33.97,28700.0,24.9924,25.0071,24.9703,24.985,28700.0
2013-11-29 10:20:00,33.97,33.97,33.91,33.93,46100.0,24.985,24.985,24.9409,24.9556,46100.0
2013-11-29 10:25:00,33.93,33.97,33.88,33.88,52600.0,24.9556,24.985,24.9188,24.9188,52600.0
2013-11-29 10:30:00,33.89,33.94,33.87,33.94,14900.0,24.9262,24.963,24.9115,24.963,14900.0
2013-11-29 10:35:00,33.94,33.95,33.87,33.91,35000.0,24.963,24.9703,24.9115,24.9409,35000.0
2013-11-29 10:40:00,33.9,33.9,33.88,33.9,8400.0,24.9336,24.9336,24.9188,24.9336,8400.0
2013-11-29 10:45:00,33.9,33.9,33.82,33.83,22100.0,24.9336,24.9336,24.8747,24.8821,22100.0
2013-11-29 10:50:00,33.83,33.83,33.79,33.82,65900.0,24.8821,24.8821,24.8526,24.8747,65900.0
2013-11-29 10:55:00,33.82,33.86,33.82,33.86,9000.0,24.8747,24.9041,24.8747,24.9041,9000.0
2013-11-29 11:00:00,33.84,33.88,33.8,33.83,73300.0,24.8894,24.9188,24.86,24.8821,73300.0
2013-11-29 11:05:00,33.83,33.84,33.8,33.8,19100.0,24.8821,24.8894,24.86,24.86,19100.0
2013-11-29 11:10:00,33.8,33.8,33.79,33.8,12300.0,24.86,24.86,24.8526,24.86,12300.0
2013-11-29 11:15:00,33.8,33.82,33.79,33.82,23000.0,24.86,24.8747,24.8526,24.8747,23000.0
2013-11-29 11:20:00,33.83,33.85,33.82,33.82,8300.0,24.8821,24.8968,24.8747,24.8747,8300.0
2013-11-29 11:25:00,33.83,33.83,33.81,33.81,4800.0,24.8821,24.8821,24.8674,24.8674,4800.0
2013-11-29 11:30:00,33.82,33.85,33.82,33.85,12900.0,24.8747,24.8968,24.8747,24.8968,12900.0
2013-11-29 11:35:00,33.85,33.87,33.83,33.86,29000.0,24.8968,24.9115,24.8821,24.9041,29000.0
2013-11-29 11:40:00,33.87,33.88,33.81,33.83,57900.0,24.9115,24.9188,24.8674,24.8821,57900.0
2013-11-29 11:45:00,33.84,33.84,33.82,33.84,4700.0,24.8894,24.8894,24.8747,24.8894,4700.0
2013-11-29 11:50:00,33.84,33.87,33.83,33.86,9500.0,24.8894,24.9115,24.8821,24.9041,9500.0
2013-11-29 11:55:00,33.86,33.87,33.84,33.84,7700.0,24.9041,24.9115,24.8894,24.8894,7700.0
2013-11-29 12:00:00,33.84,33.84,33.79,33.8,12900.0,24.8894,24.8894,24.8526,24.86,12900.0
2013-11-29 12:05:00,33.8,33.82,33.8,33.82,8000.0,24.86,24.8747,24.86,24.8747,8000.0
2013-11-29 12:10:00,33.82,33.84,33.8,33.81,16600.0,24.8747,24.8894,24.86,24.8674,16600.0
2013-11-29 12:15:00,33.82,33.84,33.8,33.81,13600.0,24.8747,24.8894,24.86,24.8674,13600.0
2013-11-29 12:20:00,33.8,33.82,33.8,33.82,5000.0,24.86,24.8747,24.86,24.8747,5000.0
2013-11-29 12:25:00,33.82,33.84,33.8,33.8,27600.0,24.8747,24.8894,24.86,24.86,27600.0
2013-11-29 12:30:00,33.8,33.83,33.8,33.8,33300.0,24.86,24.8821,24.86,24.86,33300.0
2013-11-29 12:35:00,33.8,33.82,33.79,33.8,41100.0,24.86,24.8747,24.8526,24.86,41100.0
2013-11-29 12:40:00,33.81,33.81,33.76,33.76,51200.0,24.8674,24.8674,24.8306,24.8306,51200.0
2013-11-29 12:45:00,33.76,33.76,33.65,33.66,44800.0,24.8306,24.8306,24.7497,24.757,44800.0
2013-11-29 12:50:00,33.65,33.67,33.6,33.64,80500.0,24.7497,24.7644,24.7129,24.7423,80500.0
2013-11-29 12:55:00,33.64,33.66,33.6,33.63,145100.0,24.7423,24.757,24.7129,24.735,145100.0
2013-12-02 09:30:00,33.67,33.67,33.43,33.46,79400.0,24.7644,24.7644,24.5879,24.6099,79400.0
2013-12-02 09:35:00,33.45,33.47,33.33,33.33,64000.0,24.6026,24.6173,24.5143,24.5143,64000.0
2013-12-02 09:40:00,33.34,33.45,33.34,33.41,39800.0,24.5217,24.6026,24.5217,24.5732,39800.0
2013-12-02 09:45:00,33.41,33.55,33.41,33.54,25300.0,24.5732,24.6761,24.5732,24.6688,25300.0
2013-12-02 09:50:00,33.54,33.55,33.49,33.51,25200.0,24.6688,24.6761,24.632,24.6467,25200.0
2013-12-02 09:55:00,33.52,33.53,33.44,33.46,17600.0,24.6541,24.6614,24.5952,24.6099,17600.0
2013-12-02 10:00:00,33.46,33.48,33.41,33.47,29100.0,24.6099,24.6246,24.5732,24.6173,29100.0
2013-12-02 10:05:00,33.48,33.48,33.33,33.33,41600.0,24.6246,24.6246,24.5143,24.5143,41600.0
2013-12-02 10:10:00,33.34,33.38,33.3,33.32,36500.0,24.5217,24.5511,24.4923,24.507,36500.0
2013-12-02 10:15:00,33.33,33.35,33.3,33.31,21000.0,24.5143,24.529,24.4923,24.4996,21000.0
2013-12-02 10:20:00,33.31,33.41,33.31,33.4,21600.0,24.4996,24.5732,24.4996,24.5658,21600.0
2013-12-02 10:25:00,33.4,33.45,33.4,33.45,12400.0,24.5658,24.6026,24.5658,24.6026,12400.0
2013-12-02 10:30:00,33.45,33.48,33.44,33.46,25200.0,24.6026,24.6246,24.5952,24.6099,25200.0
2013-12-02 10:35:00,33.46,33.47,33.43,33.44,21200.0,24.6099,24.6173,24.5879,24.5952,21200.0
2013-12-02 10:40:00,33.44,33.46,33.41,33.41,26500.0,24.5952,24.6099,24.5732,24.5732,26500.0
2013-12-02 10:45:00,33.42,33.44,33.4,33.43,37500.0,24.5805,24.5952,24.5658,24.5879,37500.0
2013-12-02 10:50:00,33.44,33.47,33.42,33.46,25100.0,24.5952,24.6173,24.5805,24.6099,25100.0
2013-12-02 10:55:00,33.46,33.48,33.43,33.44,30800.0,24.6099,24.6246,24.5879,24.5952,30800.0
2013-12-02 11:00:00,33.44,33.45,33.4,33.41,19500.0,24.5952,24.6026,24.5658,24.5732,19500.0
2013-12-02 11:05:00,33.4,33.45,33.4,33.44,23800.0,24.5658,24.6026,24.5658,24.5952,23800.0
2013-12-02 11:10:00,33.45,33.46,33.44,33.44,11400.0,24.6026,24.6099,24.5952,24.5952,11400.0
2013-12-02 11:15:00,33.45,33.45,33.37,33.37,18700.0,24.6026,24.6026,24.5437,24.5437,18700.0
2013-12-02 11:20:00,33.36,33.4,33.35,33.38,46900.0,24.5364,24.5658,24.529,24.5511,46900.0
2013-12-02 11:25:00,33.38,33.47,33.38,33.46,31000.0,24.5511,24.6173,24.5511,24.6099,31000.0
2013-12-02 11:30:00,33.45,33.49,33.45,33.47,24300.0,24.6026,24.632,24.6026,24.6173,24300.0
2013-12-02 11:35:00,33.47,33.49,33.46,33.48,18600.0,24.6173,24.632,24.6099,24.6246,18600.0
2013-12-02 11:40:00,33.49,33.5,33.48,33.49,22600.0,24.632,24.6394,24.6246,24.632,22600.0
2013-12-02 11:45:00,33.49,33.57,33.49,33.57,23700.0,24.632,24.6908,24.632,24.6908,23700.0
2013-12-02 11:50:00,33.57,33.58,33.52,33.52,62700.0,24.6908,24.6982,24.6541,24.6541,62700.0
2013-12-02 11:55:00,33.52,33.54,33.49,33.51,31600.0,24.6541,24.6688,24.632,24.6467,31600.0
2013-12-02 12:00:00,33.51,33.51,33.48,33.5,17000.0,24.6467,24.6467,24.6246,24.6394,17000.0
2013-12-02 12:05:00,33.5,33.55,33.5,33.54,14600.0,24.6394,24.6761,24.6394,24.6688,14600.0
2013-12-02 12:10:00,33.54,33.55,33.5,33.5,30500.0,24.6688,24.6761,24.6394,24.6394,30500.0
2013-12-02 12:15:00,33.5,33.54,33.49,33.51,37400.0,24.6394,24.6688,24.632,24.6467,37400.0
2013-12-02 12:20:00,33.52,33.57,33.52,33.56,8600.0,24.6541,24.6908,24.6541,24.6835,8600.0
2013-12-02 12:25:00,33.57,33.59,33.56,33.57,11900.0,24.6908,24.7055,24.6835,24.6908,11900.0
2013-12-02 12:30:00,33.57,33.57,33.55,33.55,9500.0,24.6908,24.6908,24.6761,24.6761,9500.0
2013-12-02 12:35:00,33.56,33.56,33.55,33.56,9600.0,24.6835,24.6835,24.6761,24.6835,9600.0
2013-12-02 12:40:00,33.56,33.56,33.55,33.55,9400.0,24.6835,24.6835,24.6761,24.6761,9400.0
2013-12-02 12:45:00,33.56,33.56,33.55,33.56,8200.0,24.6835,24.6835,24.6761,24.6835,8200.0
2013-12-02 12:50:00,33.55,33.57,33.55,33.56,15000.0,24.6761,24.6908,24.6761,24.6835,15000.0
2013-12-02 12:55:00,33.57,33.57,33.53,33.54,14500.0,24.6908,24.6908,24.6614,24.6688,14500.0
2013-12-02 13:00:00,33.53,33.54,33.52,33.52,12600.0,24.6614,24.6688,24.6541,24.6541,12600.0
2013-12-02 13:05:00,33.52,33.55,33.52,33.54,19000.0,24.6541,24.6761,24.6541,24.6688,19000.0
2013-12-02 13:10:00,33.54,33.55,33.54,33.55,6600.0,24.6688,24.6761,24.6688,24.6761,6600.0
2013-12-02 13:15:00,33.55,33.55,33.54,33.54,6200.0,24.6761,24.6761,24.6688,24.6688,6200.0
2013-12-02 13:20:00,33.55,33.57,33.54,33.57,13100.0,24.6761,24.6908,24.6688,24.6908,13100.0
2013-12-02 13:25:00,33.57,33.58,33.55,33.56,14900.0,24.6908,24.6982,24.6761,24.6835,14900.0
2013-12-02 13:30:00,33.55,33.56,33.53,33.53,15300.0,24.6761,24.6835,24.6614,24.6614,15300.0
2013-12-02 13:35:00,33.54,33.56,33.53,33.56,8600.0,24.6688,24.6835,24.6614,24.6835,8600.0
2013-12-02 13:40:00,33.56,33.56,33.55,33.56,3200.0,24.6835,24.6835,24.6761,24.6835,3200.0
2013-12-02 13:45:00,33.55,33.56,33.52,33.52,14900.0,24.6761,24.6835,24.6541,24.6541,14900.0
2013-12-02 13:50:00,33.52,33.55,33.52,33.55,10600.0,24.6541,24.6761,24.6541,24.6761,10600.0
2013-12-02 13:55:00,33.55,33.56,33.54,33.55,11200.0,24.6761,24.6835,24.6688,24.6761,11200.0
2013-12-02 14:00:00,33.56,33.56,33.53,33.53,8100.0,24.6835,24.6835,24.6614,24.6614,8100.0
2013-12-02 14:05:00,33.53,33.54,33.52,33.52,13000.0,24.6614,24.6688,24.6541,24.6541,13000.0
2013-12-02 14:10:00,33.53,33.56,33.52,33.56,20300.0,24.6614,24.6835,24.6541,24.6835,20300.0
2013-12-02 14:15:00,33.55,33.56,33.52,33.54,18600.0,24.6761,24.6835,24.6541,24.6688,18600.0
2013-12-02 14:20:00,33.54,33.55,33.53,33.55,16400.0,24.6688,24.6761,24.6614,24.6761,16400.0
2013-12-02 14:25:00,33.54,33.59,33.54,33.57,42200.0,24.6688,24.7055,24.6688,24.6908,42200.0
2013-12-02 14:30:00,33.57,33.58,33.56,33.56,11900.0,24.6908,24.6982,24.6835,24.6835,11900.0
2013-12-02 14:35:00,33.56,33.57,33.54,33.54,14600.0,24.6835,24.6908,24.6688,24.6688,14600.0
2013-12-02 14:40:00,33.54,33.55,33.52,33.52,13100.0,24.6688,24.6761,24.6541,24.6541,13100.0
2013-12-02 14:45:00,33.52,33.53,33.49,33.5,19200.0,24.6541,24.6614,24.632,24.6394,19200.0
2013-12-02 14:50:00,33.51,33.54,33.5,33.54,17100.0,24.6467,24.6688,24.6394,24.6688,17100.0
2013-12-02 14:55:00,33.54,33.56,33.51,33.51,23000.0,24.6688,24.6835,24.6467,24.6467,23000.0
2013-12-02 15:00:00,33.51,33.52,33.51,33.52,6700.0,24.6467,24.6541,24.6467,24.6541,6700.0
2013-12-02 15:05:00,33.52,33.52,33.51,33.52,15800.0,24.6541,24.6541,24.6467,24.6541,15800.0
2013-12-02 15:10:00,33.52,33.53,33.51,33.52,23800.0,24.6541,24.6614,24.6467,24.6541,23800.0
2013-12-02 15:15:00,33.52,33.55,33.52,33.54,42500.0,24.6541,24.6761,24.6541,24.6688,42500.0
2013-12-02 15:20:00,33.54,33.57,33.53,33.57,32300.0,24.6688,24.6908,24.6614,24.6908,32300.0
2013-12-02 15:25:00,33.57,33.57,33.52,33.55,58800.0,24.6908,24.6908,24.6541,24.6761,58800.0
2013-12-02 15:30:00,33.55,33.55,33.48,33.51,49200.0,24.6761,24.6761,24.6246,24.6467,49200.0
2013-12-02 15:35:00,33.51,33.53,33.51,33.52,37700.0,24.6467,24.6614,24.6467,24.6541,37700.0
2013-12-02 15:40:00,33.52,33.54,33.52,33.52,41600.0,24.6541,24.6688,24.6541,24.6541,41600.0
2013-12-02 15:45:00,33.52,33.55,33.51,33.53,117100.0,24.6541,24.6761,24.6467,24.6614,117100.0
2013-12-02 15:50:00,33.53,33.59,33.52,33.58,239100.0,24.6614,24.7055,24.6541,24.6982,239100.0
2013-12-02 15:55:00,33.59,33.65,33.58,33.64,453700.0,24.7055,24.7497,24.6982,24.7423,453700.0
2013-12-03 09:30:00,33.52,33.57,33.48,33.52,58700.0,24.6541,24.6908,24.6246,24.6541,58700.0
2013-12-03 09:35:00,33.52,33.63,33.51,33.59,44500.0,24.6541,24.735,24.6467,24.7055,44500.0
2013-12-03 09:40:00,33.58,33.7,33.57,33.69,50700.0,24.6982,24.7865,24.6908,24.7791,50700.0
2013-12-03 09:45:00,33.69,33.72,33.59,33.6,41000.0,24.7791,24.8012,24.7055,24.7129,41000.0
2013-12-03 09:50:00,33.6,33.68,33.6,33.67,27000.0,24.7129,24.7717,24.7129,24.7644,27000.0
2013-12-03 09:55:00,33.67,33.69,33.57,33.57,45300.0,24.7644,24.7791,24.6908,24.6908,45300.0
2013-12-03 10:00:00,33.57,33.61,33.56,33.57,71700.0,24.6908,24.7203,24.6835,24.6908,71700.0
2013-12-03 10:05:00,33.56,33.58,33.53,33.58,28200.0,24.6835,24.6982,24.6614,24.6982,28200.0
2013-12-03 10:10:00,33.58,33.61,33.57,33.6,27800.0,24.6982,24.7203,24.6908,24.7129,27800.0
2013-12-03 10:15:00,33.6,33.61,33.58,33.6,26900.0,24.7129,24.7203,24.6982,24.7129,26900.0
2013-12-03 10:20:00,33.6,33.61,33.56,33.57,35400.0,24.7129,24.7203,24.6835,24.6908,35400.0
2013-12-03 10:25:00,33.57,33.61,33.56,33.59,38600.0,24.6908,24.7203,24.6835,24.7055,38600.0
2013-12-03 10:30:00,33.58,33.64,33.56,33.63,65800.0,24.6982,24.7423,24.6835,24.735,65800.0
2013-12-03 10:35:00,33.62,33.72,33.62,33.72,37400.0,24.7276,24.8012,24.7276,24.8012,37400.0
2013-12-03 10:40:00,33.71,33.74,33.7,33.74,42800.0,24.7938,24.8159,24.7865,24.8159,42800.0
2013-12-03 10:45:00,33.73,33.74,33.71,33.74,56200.0,24.8085,24.8159,24.7938,24.8159,56200.0
2013-12-03 10:50:00,33.73,33.74,33.67,33.67,29800.0,24.8085,24.8159,24.7644,24.7644,29800.0
2013-12-03 10:55:00,33.67,33.7,33.65,33.65,47800.0,24.7644,24.7865,24.7497,24.7497,47800.0
2013-12-03 11:00:00,33.65,33.65,33.59,33.6,20200.0,24.7497,24.7497,24.7055,24.7129,20200.0
2013-12-03 11:05:00,33.6,33.61,33.59,33.6,19300.0,24.7129,24.7203,24.7055,24.7129,19300.0
2013-12-03 11:10:00,33.59,33.61,33.59,33.61,10100.0,24.7055,24.7203,24.7055,24.7203,10100.0
2013-12-03 11:15:00,33.6,33.6,33.57,33.57,24900.0,24.7129,24.7129,24.6908,24.6908,24900.0
2013-12-03 11:20:00,33.57,33.6,33.57,33.57,9100.0,24.6908,24.7129,24.6908,24.6908,9100.0
2013-12-03 11:25:00,33.57,33.6,33.57,33.58,37300.0,24.6908,24.7129,24.6908,24.6982,37300.0
2013-12-03 11:30:00,33.58,33.59,33.57,33.57,30400.0,24.6982,24.7055,24.6908,24.6908,30400.0
2013-12-03 11:35:00,33.58,33.58,33.56,33.58,15400.0,24.6982,24.6982,24.6835,24.6982,15400.0
2013-12-03 11:40:00,33.58,33.59,33.54,33.56,38000.0,24.6982,24.7055,24.6688,24.6835,38000.0
2013-12-03 11:45:00,33.56,33.57,33.53,33.55,29600.0,24.6835,24.6908,24.6614,24.6761,29600.0
2013-12-03 11:50:00,33.55,33.61,33.55,33.59,14900.0,24.6761,24.7203,24.6761,24.7055,14900.0
2013-12-03 11:55:00,33.59,33.62,33.59,33.61,11900.0,24.7055,24.7276,24.7055,24.7203,11900.0
2013-12-03 12:00:00,33.61,33.63,33.6,33.63,7900.0,24.7203,24.735,24.7129,24.735,7900.0
2013-12-03 12:05:00,33.63,33.68,33.63,33.68,8600.0,24.735,24.7717,24.735,24.7717,8600.0
2013-12-03 12:10:00,33.68,33.68,33.65,33.66,16700.0,24.7717,24.7717,24.7497,24.757,16700.0
2013-12-03 12:15:00,33.66,33.66,33.63,33.63,7700.0,24.757,24.757,24.735,24.735,7700.0
2013-12-03 12:20:00,33.63,33.65,33.63,33.65,7500.0,24.735,24.7497,24.735,24.7497,7500.0
2013-12-03 12:25:00,33.64,33.65,33.63,33.64,13000.0,24.7423,24.7497,24.735,24.7423,13000.0
2013-12-03 12:30:00,33.64,33.64,33.61,33.63,18500.0,24.7423,24.7423,24.7203,24.735,18500.0
2013-12-03 12:35:00,33.63,33.64,33.62,33.63,8300.0,24.735,24.7423,24.7276,24.735,8300.0
2013-12-03 12:40:00,33.64,33.64,33.63,33.64,5800.0,24.7423,24.7423,24.735,24.7423,5800.0
2013-12-03 12:45:00,33.64,33.64,33.63,33.64,21700.0,24.7423,24.7423,24.735,24.7423,21700.0
2013-12-03 12:50:00,33.63,33.65,33.63,33.64,27200.0,24.735,24.7497,24.735,24.7423,27200.0
2013-12-03 12:55:00,33.64,33.66,33.63,33.64,25200.0,24.7423,24.757,24.735,24.7423,25200.0
2013-12-03 13:00:00,33.65,33.66,33.62,33.62,29900.0,24.7497,24.757,24.7276,24.7276,29900.0
2013-12-03 13:05:00,33.62,33.62,33.61,33.61,8100.0,24.7276,24.7276,24.7203,24.7203,8100.0
2013-12-03 13:10:00,33.61,33.65,33.61,33.63,41300.0,24.7203,24.7497,24.7203,24.735,41300.0
2013-12-03 13:15:00,33.63,33.65,33.63,33.65,14600.0,24.735,24.7497,24.735,24.7497,14600.0
2013-12-03 13:20:00,33.66,33.66,33.62,33.63,16900.0,24.757,24.757,24.7276,24.735,16900.0
2013-12-03 13:25:00,33.63,33.65,33.61,33.65,24300.0,24.735,24.7497,24.7203,24.7497,24300.0
2013-12-03 13:30:00,33.64,33.66,33.63,33.64,25400.0,24.7423,24.757,24.735,24.7423,25400.0
2013-12-03 13:35:00,33.63,33.65,33.62,33.63,18800.0,24.735,24.7497,24.7276,24.735,18800.0
2013-12-03 13:40:00,33.63,33.63,33.6,33.6,25500.0,24.735,24.735,24.7129,24.7129,25500.0
2013-12-03 13:45:00,33.61,33.62,33.59,33.59,19400.0,24.7203,24.7276,24.7055,24.7055,19400.0
2013-12-03 13:50:00,33.6,33.61,33.55,33.6,60500.0,24.7129,24.7203,24.6761,24.7129,60500.0
2013-12-03 13:55:00,33.6,33.61,33.58,33.61,29100.0,24.7129,24.7203,24.6982,24.7203,29100.0
2013-12-03 14:00:00,33.61,33.61,33.59,33.6,34200.0,24.7203,24.7203,24.7055,24.7129,34200.0
2013-12-03 14:05:00,33.6,33.63,33.6,33.61,32100.0,24.7129,24.735,24.7129,24.7203,32100.0
2013-12-03 14:10:00,33.6,33.63,33.6,33.61,7400.0,24.7129,24.735,24.7129,24.7203,7400.0
2013-12-03 14:15:00,33.61,33.62,33.56,33.57,41400.0,24.7203,24.7276,24.6835,24.6908,41400.0
2013-12-03 14:20:00,33.57,33.58,33.56,33.58,13000.0,24.6908,24.6982,24.6835,24.6982,13000.0
2013-12-03 14:25:00,33.57,33.57,33.53,33.56,34300.0,24.6908,24.6908,24.6614,24.6835,34300.0
2013-12-03 14:30:00,33.56,33.61,33.55,33.61,52800.0,24.6835,24.7203,24.6761,24.7203,52800.0
2013-12-03 14:35:00,33.61,33.66,33.6,33.65,33000.0,24.7203,24.757,24.7129,24.7497,33000.0
2013-12-03 14:40:00,33.66,33.69,33.65,33.69,20600.0,24.757,24.7791,24.7497,24.7791,20600.0
2013-12-03 14:45:00,33.69,33.73,33.69,33.73,34700.0,24.7791,24.8085,24.7791,24.8085,34700.0
2013-12-03 14:50:00,33.73,33.75,33.73,33.75,26700.0,24.8085,24.8232,24.8085,24.8232,26700.0
2013-12-03 14:55:00,33.75,33.75,33.74,33.75,8500.0,24.8232,24.8232,24.8159,24.8232,8500.0
2013-12-03 15:00:00,33.75,33.76,33.74,33.75,76500.0,24.8232,24.8306,24.8159,24.8232,76500.0
2013-12-03 15:05:00,33.76,33.78,33.74,33.75,66400.0,24.8306,24.8453,24.8159,24.8232,66400.0
2013-12-03 15:10:00,33.75,33.75,33.7,33.7,42700.0,24.8232,24.8232,24.7865,24.7865,42700.0
2013-12-03 15:15:00,33.69,33.72,33.69,33.71,20000.0,24.7791,24.8012,24.7791,24.7938,20000.0
2013-12-03 15:20:00,33.72,33.72,33.63,33.63,28000.0,24.8012,24.8012,24.735,24.735,28000.0
2013-12-03 15:25:00,33.63,33.65,33.56,33.63,289300.0,24.735,24.7497,24.6835,24.735,289300.0
2013-12-03 15:30:00,33.64,33.68,33.61,33.67,93000.0,24.7423,24.7717,24.7203,24.7644,93000.0
2013-12-03 15:35:00,33.66,33.67,33.56,33.66,105900.0,24.757,24.7644,24.6835,24.757,105900.0
2013-12-03 15:40:00,33.65,33.69,33.65,33.69,98700.0,24.7497,24.7791,24.7497,24.7791,98700.0
2013-12-03 15:45:00,33.69,33.75,33.67,33.75,164300.0,24.7791,24.8232,24.7644,24.8232,164300.0
2013-12-03 15:50:00,33.74,33.75,33.71,33.72,120000.0,24.8159,24.8232,24.7938,24.8012,120000.0
2013-12-03 15:55:00,33.73,33.75,33.69,33.7,377300.0,24.8085,24.8232,24.7791,24.7865,377300.0
2013-12-04 09:30:00,33.58,33.58,33.44,33.46,33800.0,24.6982,24.6982,24.5952,24.6099,33800.0
2013-12-04 09:35:00,33.44,33.56,33.43,33.54,10500.0,24.5952,24.6835,24.5879,24.6688,10500.0
2013-12-04 09:40:00,33.56,33.57,33.45,33.46,63300.0,24.6835,24.6908,24.6026,24.6099,63300.0
2013-12-04 09:45:00,33.46,33.52,33.46,33.51,7100.0,24.6099,24.6541,24.6099,24.6467,7100.0
2013-12-04 09:50:00,33.52,33.57,33.52,33.57,14500.0,24.6541,24.6908,24.6541,24.6908,14500.0
2013-12-04 09:55:00,33.56,33.59,33.54,33.58,46000.0,24.6835,24.7055,24.6688,24.6982,46000.0
2013-12-04 10:00:00,33.58,33.62,33.56,33.59,29600.0,24.6982,24.7276,24.6835,24.7055,29600.0
2013-12-04 10:05:00,33.6,33.71,33.6,33.69,39200.0,24.7129,24.7938,24.7129,24.7791,39200.0
2013-12-04 10:10:00,33.68,33.72,33.68,33.7,21900.0,24.7717,24.8012,24.7717,24.7865,21900.0
2013-12-04 10:15:00,33.69,33.72,33.69,33.69,24500.0,24.7791,24.8012,24.7791,24.7791,24500.0
2013-12-04 10:20:00,33.69,33.71,33.68,33.69,23300.0,24.7791,24.7938,24.7717,24.7791,23300.0
2013-12-04 10:25:00,33.7,33.72,33.67,33.68,15900.0,24.7865,24.8012,24.7644,24.7717,15900.0
2013-12-04 10:30:00,33.68,33.73,33.68,33.72,25600.0,24.7717,24.8085,24.7717,24.8012,25600.0
2013-12-04 10:35:00,33.72,33.76,33.72,33.73,17000.0,24.8012,24.8306,24.8012,24.8085,17000.0
2013-12-04 10:40:00,33.73,33.75,33.73,33.74,7600.0,24.8085,24.8232,24.8085,24.8159,7600.0
2013-12-04 10:45:00,33.73,33.74,33.73,33.74,6300.0,24.8085,24.8159,24.8085,24.8159,6300.0
2013-12-04 10:50:00,33.73,33.74,33.73,33.74,4400.0,24.8085,24.8159,24.8085,24.8159,4400.0
2013-12-04 10:55:00,33.74,33.74,33.71,33.72,18100.0,24.8159,24.8159,24.7938,24.8012,18100.0
2013-12-04 11:00:00,33.72,33.73,33.72,33.73,12400.0,24.8012,24.8085,24.8012,24.8085,12400.0
2013-12-04 11:05:00,33.73,33.74,33.72,33.74,6600.0,24.8085,24.8159,24.8012,24.8159,6600.0
2013-12-04 11:10:00,33.74,33.74,33.72,33.72,11000.0,24.8159,24.8159,24.8012,24.8012,11000.0
2013-12-04 11:15:00,33.72,33.73,33.69,33.69,12800.0,24.8012,24.8085,24.7791,24.7791,12800.0
2013-12-04 11:20:00,33.69,33.73,33.69,33.71,16800.0,24.7791,24.8085,24.7791,24.7938,16800.0
2013-12-04 11:25:00,33.7,33.7,33.67,33.67,3700.0,24.7865,24.7865,24.7644,24.7644,3700.0
2013-12-04 11:30:00,33.67,33.69,33.67,33.67,10500.0,24.7644,24.7791,24.7644,24.7644,10500.0
2013-12-04 11:35:00,33.66,33.68,33.66,33.66,7000.0,24.757,24.7717,24.757,24.757,7000.0
2013-12-04 11:40:00,33.66,33.68,33.63,33.68,8000.0,24.757,24.7717,24.735,24.7717,8000.0
2013-12-04 11:45:00,33.67,33.68,33.63,33.63,10700.0,24.7644,24.7717,24.735,24.735,10700.0
2013-12-04 11:50:00,33.63,33.64,33.63,33.63,6800.0,24.735,24.7423,24.735,24.735,6800.0
2013-12-04 11:55:00,33.63,33.64,33.63,33.63,7400.0,24.735,24.7423,24.735,24.735,7400.0
2013-12-04 12:00:00,33.62,33.62,33.53,33.53,40100.0,24.7276,24.7276,24.6614,24.6614,40100.0
2013-12-04 12:05:00,33.53,33.53,33.51,33.52,18400.0,24.6614,24.6614,24.6467,24.6541,18400.0
2013-12-04 12:10:00,33.53,33.55,33.49,33.52,20200.0,24.6614,24.6761,24.632,24.6541,20200.0
2013-12-04 12:15:00,33.52,33.52,33.48,33.48,9100.0,24.6541,24.6541,24.6246,24.6246,9100.0
2013-12-04 12:20:00,33.47,33.48,33.45,33.45,14900.0,24.6173,24.6246,24.6026,24.6026,14900.0
2013-12-04 12:25:00,33.45,33.45,33.43,33.45,14700.0,24.6026,24.6026,24.5879,24.6026,14700.0
2013-12-04 12:30:00,33.44,33.5,33.43,33.5,15900.0,24.5952,24.6394,24.5879,24.6394,15900.0
2013-12-04 12:35:00,33.5,33.5,33.48,33.49,10200.0,24.6394,24.6394,24.6246,24.632,10200.0
2013-12-04 12:40:00,33.5,33.52,33.5,33.52,9100.0,24.6394,24.6541,24.6394,24.6541,9100.0
2013-12-04 12:45:00,33.52,33.55,33.52,33.53,9900.0,24.6541,24.6761,24.6541,24.6614,9900.0
2013-12-04 12:50:00,33.53,33.55,33.53,33.55,2400.0,24.6614,24.6761,24.6614,24.6761,2400.0
2013-12-04 12:55:00,33.55,33.55,33.52,33.52,5700.0,24.6761,24.6761,24.6541,24.6541,5700.0
2013-12-04 13:00:00,33.52,33.56,33.52,33.54,12100.0,24.6541,24.6835,24.6541,24.6688,12100.0
2013-12-04 13:05:00,33.54,33.57,33.53,33.57,34400.0,24.6688,24.6908,24.6614,24.6908,34400.0
2013-12-04 13:10:00,33.56,33.57,33.53,33.55,48300.0,24.6835,24.6908,24.6614,24.6761,48300.0
2013-12-04 13:15:00,33.55,33.56,33.53,33.54,29200.0,24.6761,24.6835,24.6614,24.6688,29200.0
2013-12-04 13:20:00,33.54,33.54,33.45,33.47,25800.0,24.6688,24.6688,24.6026,24.6173,25800.0
2013-12-04 13:25:00,33.47,33.48,33.41,33.41,20100.0,24.6173,24.6246,24.5732,24.5732,20100.0
2013-12-04 13:30:00,33.41,33.42,33.34,33.39,50100.0,24.5732,24.5805,24.5217,24.5584,50100.0
2013-12-04 13:35:00,33.39,33.41,33.38,33.41,11800.0,24.5584,24.5732,24.5511,24.5732,11800.0
2013-12-04 13:40:00,33.41,33.43,33.39,33.41,26300.0,24.5732,24.5879,24.5584,24.5732,26300.0
2013-12-04 13:45:00,33.41,33.46,33.41,33.45,12700.0,24.5732,24.6099,24.5732,24.6026,12700.0
2013-12-04 13:50:00,33.45,33.47,33.44,33.47,10800.0,24.6026,24.6173,24.5952,24.6173,10800.0
2013-12-04 13:55:00,33.47,33.47,33.44,33.46,22100.0,24.6173,24.6173,24.5952,24.6099,22100.0
2013-12-04 14:00:00,33.46,33.51,33.45,33.51,24600.0,24.6099,24.6467,24.6026,24.6467,24600.0
2013-12-04 14:05:00,33.5,33.53,33.48,33.48,21200.0,24.6394,24.6614,24.6246,24.6246,21200.0
2013-12-04 14:10:00,33.49,33.57,33.49,33.55,13700.0,24.632,24.6908,24.632,24.6761,13700.0
2013-12-04 14:15:00,33.55,33.61,33.53,33.59,23100.0,24.6761,24.7203,24.6614,24.7055,23100.0
2013-12-04 14:20:00,33.59,33.59,33.53,33.55,17700.0,24.7055,24.7055,24.6614,24.6761,17700.0
2013-12-04 14:25:00,33.55,33.58,33.54,33.58,15900.0,24.6761,24.6982,24.6688,24.6982,15900.0
2013-12-04 14:30:00,33.58,33.6,33.56,33.58,14100.0,24.6982,24.7129,24.6835,24.6982,14100.0
2013-12-04 14:35:00,33.58,33.6,33.58,33.58,9900.0,24.6982,24.7129,24.6982,24.6982,9900.0
2013-12-04 14:40:00,33.59,33.6,33.58,33.6,8800.0,24.7055,24.7129,24.6982,24.7129,8800.0
2013-12-04 14:45:00,33.6,33.6,33.55,33.58,27700.0,24.7129,24.7129,24.6761,24.6982,27700.0
2013-12-04 14:50:00,33.57,33.6,33.57,33.58,36300.0,24.6908,24.7129,24.6908,24.6982,36300.0
2013-12-04 14:55:00,33.58,33.58,33.52,33.52,57100.0,24.6982,24.6982,24.6541,24.6541,57100.0
2013-12-04 15:00:00,33.52,33.52,33.47,33.47,35600.0,24.6541,24.6541,24.6173,24.6173,35600.0
2013-12-04 15:05:00,33.46,33.48,33.46,33.46,27900.0,24.6099,24.6246,24.6099,24.6099,27900.0
2013-12-04 15:10:00,33.47,33.52,33.46,33.5,48100.0,24.6173,24.6541,24.6099,24.6394,48100.0
2013-12-04 15:15:00,33.5,33.59,33.49,33.59,36100.0,24.6394,24.7055,24.632,24.7055,36100.0
2013-12-04 15:20:00,33.58,33.59,33.56,33.56,47200.0,24.6982,24.7055,24.6835,24.6835,47200.0
2013-12-04 15:25:00,33.56,33.6,33.56,33.59,29800.0,24.6835,24.7129,24.6835,24.7055,29800.0
2013-12-04 15:30:00,33.6,33.66,33.57,33.66,54800.0,24.7129,24.757,24.6908,24.757,54800.0
2013-12-04 15:35:00,33.66,33.69,33.64,33.65,38500.0,24.757,24.7791,24.7423,24.7497,38500.0
2013-12-04 15:40:00,33.65,33.67,33.64,33.66,30500.0,24.7497,24.7644,24.7423,24.757,30500.0
2013-12-04 15:45:00,33.67,33.7,33.65,33.66,81200.0,24.7644,24.7865,24.7497,24.757,81200.0
2013-12-04 15:50:00,33.65,33.68,33.65,33.68,54200.0,24.7497,24.7717,24.7497,24.7717,54200.0
2013-12-04 15:55:00,33.68,33.69,33.63,33.64,175900.0,24.7717,24.7791,24.735,24.7423,175900.0
2013-12-05 09:30:00,33.53,33.67,33.51,33.52,26500.0,24.6614,24.7644,24.6467,24.6541,26500.0
2013-12-05 09:35:00,33.5,33.59,33.47,33.57,52000.0,24.6394,24.7055,24.6173,24.6908,52000.0
2013-12-05 09:40:00,33.56,33.56,33.41,33.5,40800.0,24.6835,24.6835,24.5732,24.6394,40800.0
2013-12-05 09:45:00,33.48,33.54,33.45,33.48,22300.0,24.6246,24.6688,24.6026,24.6246,22300.0
2013-12-05 09:50:00,33.48,33.5,33.44,33.46,39800.0,24.6246,24.6394,24.5952,24.6099,39800.0
2013-12-05 09:55:00,33.46,33.47,33.43,33.45,21600.0,24.6099,24.6173,24.5879,24.6026,21600.0
2013-12-05 10:00:00,33.46,33.52,33.45,33.5,19600.0,24.6099,24.6541,24.6026,24.6394,19600.0
2013-12-05 10:05:00,33.49,33.52,33.46,33.49,21800.0,24.632,24.6541,24.6099,24.632,21800.0
2013-12-05 10:10:00,33.5,33.54,33.5,33.51,16200.0,24.6394,24.6688,24.6394,24.6467,16200.0
2013-12-05 10:15:00,33.51,33.51,33.48,33.51,8500.0,24.6467,24.6467,24.6246,24.6467,8500.0
2013-12-05 10:20:00,33.51,33.54,33.49,33.49,24000.0,24.6467,24.6688,24.632,24.632,24000.0
2013-12-05 10:25:00,33.49,33.54,33.47,33.52,14000.0,24.632,24.6688,24.6173,24.6541,14000.0
2013-12-05 10:30:00,33.52,33.55,33.49,33.51,16200.0,24.6541,24.6761,24.632,24.6467,16200.0
2013-12-05 10:35:00,33.51,33.57,33.51,33.55,19000.0,24.6467,24.6908,24.6467,24.6761,19000.0
2013-12-05 10:40:00,33.55,33.55,33.48,33.48,18000.0,24.6761,24.6761,24.6246,24.6246,18000.0
2013-12-05 10:45:00,33.48,33.49,33.44,33.49,12600.0,24.6246,24.632,24.5952,24.632,12600.0
2013-12-05 10:50:00,33.49,33.52,33.49,33.51,14600.0,24.632,24.6541,24.632,24.6467,14600.0
2013-12-05 10:55:00,33.52,33.57,33.52,33.55,70900.0,24.6541,24.6908,24.6541,24.6761,70900.0
2013-12-05 11:00:00,33.55,33.55,33.49,33.52,23800.0,24.6761,24.6761,24.632,24.6541,23800.0
2013-12-05 11:05:00,33.52,33.52,33.5,33.52,6300.0,24.6541,24.6541,24.6394,24.6541,6300.0
2013-12-05 11:10:00,33.52,33.56,33.52,33.54,14900.0,24.6541,24.6835,24.6541,24.6688,14900.0
2013-12-05 11:15:00,33.54,33.54,33.51,33.52,12000.0,24.6688,24.6688,24.6467,24.6541,12000.0
2013-12-05 11:20:00,33.51,33.52,33.49,33.49,8900.0,24.6467,24.6541,24.632,24.632,8900.0
2013-12-05 11:25:00,33.49,33.51,33.47,33.49,17600.0,24.632,24.6467,24.6173,24.632,17600.0
2013-12-05 11:30:00,33.49,33.51,33.47,33.5,18000.0,24.632,24.6467,24.6173,24.6394,18000.0
2013-12-05 11:35:00,33.5,33.52,33.49,33.51,17500.0,24.6394,24.6541,24.632,24.6467,17500.0
2013-12-05 11:40:00,33.51,33.53,33.49,33.53,10900.0,24.6467,24.6614,24.632,24.6614,10900.0
2013-12-05 11:45:00,33.52,33.52,33.49,33.5,13200.0,24.6541,24.6541,24.632,24.6394,13200.0
2013-12-05 11:50:00,33.5,33.54,33.5,33.53,10300.0,24.6394,24.6688,24.6394,24.6614,10300.0
2013-12-05 11:55:00,33.53,33.54,33.52,33.52,10300.0,24.6614,24.6688,24.6541,24.6541,10300.0
2013-12-05 12:00:00,33.52,33.57,33.52,33.57,12900.0,24.6541,24.6908,24.6541,24.6908,12900.0
2013-12-05 12:05:00,33.57,33.57,33.55,33.55,9400.0,24.6908,24.6908,24.6761,24.6761,9400.0
2013-12-05 12:10:00,33.55,33.61,33.55,33.61,28200.0,24.6761,24.7203,24.6761,24.7203,28200.0
2013-12-05 12:15:00,33.6,33.62,33.6,33.62,11500.0,24.7129,24.7276,24.7129,24.7276,11500.0
2013-12-05 12:20:00,33.62,33.62,33.61,33.61,9900.0,24.7276,24.7276,24.7203,24.7203,9900.0
2013-12-05 12:25:00,33.62,33.67,33.61,33.66,21000.0,24.7276,24.7644,24.7203,24.757,21000.0
2013-12-05 12:30:00,33.67,33.67,33.63,33.64,29500.0,24.7644,24.7644,24.735,24.7423,29500.0
2013-12-05 12:35:00,33.64,33.65,33.62,33.65,12000.0,24.7423,24.7497,24.7276,24.7497,12000.0
2013-12-05 12:40:00,33.65,33.65,33.64,33.65,5400.0,24.7497,24.7497,24.7423,24.7497,5400.0
2013-12-05 12:45:00,33.64,33.67,33.64,33.67,10400.0,24.7423,24.7644,24.7423,24.7644,10400.0
2013-12-05 12:50:00,33.66,33.73,33.66,33.72,28000.0,24.757,24.8085,24.757,24.8012,28000.0
2013-12-05 12:55:00,33.72,33.75,33.72,33.73,15400.0,24.8012,24.8232,24.8012,24.8085,15400.0
2013-12-05 13:00:00,33.72,33.74,33.72,33.74,8400.0,24.8012,24.8159,24.8012,24.8159,8400.0
2013-12-05 13:05:00,33.73,33.75,33.73,33.75,13900.0,24.8085,24.8232,24.8085,24.8232,13900.0
2013-12-05 13:10:00,33.75,33.75,33.73,33.73,19000.0,24.8232,24.8232,24.8085,24.8085,19000.0
2013-12-05 13:15:00,33.74,33.74,33.71,33.71,20300.0,24.8159,24.8159,24.7938,24.7938,20300.0
2013-12-05 13:20:00,33.72,33.72,33.67,33.7,25300.0,24.8012,24.8012,24.7644,24.7865,25300.0
2013-12-05 13:25:00,33.7,33.74,33.69,33.73,43700.0,24.7865,24.8159,24.7791,24.8085,43700.0
2013-12-05 13:30:00,33.73,33.73,33.71,33.71,19500.0,24.8085,24.8085,24.7938,24.7938,19500.0
2013-12-05 13:35:00,33.71,33.73,33.7,33.71,12700.0,24.7938,24.8085,24.7865,24.7938,12700.0
2013-12-05 13:40:00,33.7,33.71,33.67,33.67,10700.0,24.7865,24.7938,24.7644,24.7644,10700.0
2013-12-05 13:45:00,33.67,33.67,33.66,33.67,11100.0,24.7644,24.7644,24.757,24.7644,11100.0
2013-12-05 13:50:00,33.66,33.68,33.66,33.67,4100.0,24.757,24.7717,24.757,24.7644,4100.0
2013-12-05 13:55:00,33.68,33.69,33.66,33.66,18400.0,24.7717,24.7791,24.757,24.757,18400.0
2013-12-05 14:00:00,33.66,33.7,33.66,33.7,15500.0,24.757,24.7865,24.757,24.7865,15500.0
2013-12-05 14:05:00,33.7,33.7,33.67,33.68,12900.0,24.7865,24.7865,24.7644,24.7717,12900.0
2013-12-05 14:10:00,33.67,33.68,33.59,33.62,18200.0,24.7644,24.7717,24.7055,24.7276,18200.0
2013-12-05 14:15:00,33.62,33.62,33.6,33.62,14000.0,24.7276,24.7276,24.7129,24.7276,14000.0
2013-12-05 14:20:00,33.62,33.63,33.6,33.6,11200.0,24.7276,24.735,24.7129,24.7129,11200.0
2013-12-05 14:25:00,33.59,33.6,33.57,33.59,9200.0,24.7055,24.7129,24.6908,24.7055,9200.0
2013-12-05 14:30:00,33.59,33.62,33.59,33.61,15900.0,24.7055,24.7276,24.7055,24.7203,15900.0
2013-12-05 14:35:00,33.61,33.63,33.6,33.62,8600.0,24.7203,24.735,24.7129,24.7276,8600.0
2013-12-05 14:40:00,33.62,33.63,33.61,33.62,16800.0,24.7276,24.735,24.7203,24.7276,16800.0
2013-12-05 14:45:00,33.62,33.65,33.61,33.65,16800.0,24.7276,24.7497,24.7203,24.7497,16800.0
2013-12-05 14:50:00,33.64,33.65,33.61,33.61,28900.0,24.7423,24.7497,24.7203,24.7203,28900.0
2013-12-05 14:55:00,33.61,33.61,33.58,33.6,22700.0,24.7203,24.7203,24.6982,24.7129,22700.0
2013-12-05 15:00:00,33.6,33.62,33.59,33.6,23700.0,24.7129,24.7276,24.7055,24.7129,23700.0
2013-12-05 15:05:00,33.6,33.61,33.58,33.61,43000.0,24.7129,24.7203,24.6982,24.7203,43000.0
2013-12-05 15:10:00,33.6,33.63,33.58,33.62,30900.0,24.7129,24.735,24.6982,24.7276,30900.0
2013-12-05 15:15:00,33.61,33.62,33.6,33.6,12300.0,24.7203,24.7276,24.7129,24.7129,12300.0
2013-12-05 15:20:00,33.6,33.69,33.59,33.68,78300.0,24.7129,24.7791,24.7055,24.7717,78300.0
2013-12-05 15:25:00,33.68,33.71,33.66,33.66,39600.0,24.7717,24.7938,24.757,24.757,39600.0
2013-12-05 15:30:00,33.65,33.7,33.64,33.68,37800.0,24.7497,24.7865,24.7423,24.7717,37800.0
2013-12-05 15:35:00,33.69,33.69,33.61,33.62,26400.0,24.7791,24.7791,24.7203,24.7276,26400.0
2013-12-05 15:40:00,33.61,33.62,33.57,33.6,88500.0,24.7203,24.7276,24.6908,24.7129,88500.0
2013-12-05 15:45:00,33.59,33.59,33.53,33.55,137700.0,24.7055,24.7055,24.6614,24.6761,137700.0
2013-12-05 15:50:00,33.55,33.56,33.53,33.55,88100.0,24.6761,24.6835,24.6614,24.6761,88100.0
2013-12-05 15:55:00,33.56,33.57,33.51,33.56,295700.0,24.6835,24.6908,24.6467,24.6835,295700.0
2013-12-06 09:30:00,33.79,34.0,33.79,33.98,49600.0,24.8526,25.0071,24.8526,24.9924,49600.0
2013-12-06 09:35:00,33.99,34.03,33.97,33.97,26300.0,24.9997,25.0292,24.985,24.985,26300.0
2013-12-06 09:40:00,33.98,34.0,33.95,33.95,23500.0,24.9924,25.0071,24.9703,24.9703,23500.0
2013-12-06 09:45:00,33.94,33.98,33.91,33.98,33000.0,24.963,24.9924,24.9409,24.9924,33000.0
2013-12-06 09:50:00,33.98,34.01,33.92,33.98,30700.0,24.9924,25.0145,24.9483,24.9924,30700.0
2013-12-06 09:55:00,33.97,34.01,33.91,33.94,33000.0,24.985,25.0145,24.9409,24.963,33000.0
2013-12-06 10:00:00,33.95,34.04,33.95,34.02,29200.0,24.9703,25.0365,24.9703,25.0218,29200.0
2013-12-06 10:05:00,34.02,34.06,33.99,34.06,25300.0,25.0218,25.0512,24.9997,25.0512,25300.0
2013-12-06 10:10:00,34.05,34.06,34.0,34.05,34800.0,25.0439,25.0512,25.0071,25.0439,34800.0
2013-12-06 10:15:00,34.06,34.09,34.06,34.07,26300.0,25.0512,25.0733,25.0512,25.0586,26300.0
2013-12-06 10:20:00,34.07,34.13,34.06,34.13,29700.0,25.0586,25.1027,25.0512,25.1027,29700.0
2013-12-06 10:25:00,34.13,34.19,34.1,34.12,119300.0,25.1027,25.1468,25.0807,25.0954,119300.0
2013-12-06 10:30:00,34.12,34.12,34.09,34.12,21000.0,25.0954,25.0954,25.0733,25.0954,21000.0
2013-12-06 10:35:00,34.12,34.12,34.08,34.09,43400.0,25.0954,25.0954,25.0659,25.0733,43400.0
2013-12-06 10:40:00,34.08,34.1,34.04,34.04,53400.0,25.0659,25.0807,25.0365,25.0365,53400.0
2013-12-06 10:45:00,34.05,34.05,33.98,33.99,16300.0,25.0439,25.0439,24.9924,24.9997,16300.0
2013-12-06 10:50:00,33.99,34.04,33.99,34.03,26200.0,24.9997,25.0365,24.9997,25.0292,26200.0
2013-12-06 10:55:00,34.03,34.07,34.03,34.05,26000.0,25.0292,25.0586,25.0292,25.0439,26000.0
2013-12-06 11:00:00,34.04,34.09,34.03,34.09,23700.0,25.0365,25.0733,25.0292,25.0733,23700.0
2013-12-06 11:05:00,34.09,34.1,34.05,34.07,20500.0,25.0733,25.0807,25.0439,25.0586,20500.0
2013-12-06 11:10:00,34.06,34.07,34.04,34.05,15500.0,25.0512,25.0586,25.0365,25.0439,15500.0
2013-12-06 11:15:00,34.06,34.08,34.04,34.08,15700.0,25.0512,25.0659,25.0365,25.0659,15700.0
2013-12-06 11:20:00,34.06,34.09,34.05,34.06,15400.0,25.0512,25.0733,25.0439,25.0512,15400.0
2013-12-06 11:25:00,34.06,34.07,34.02,34.04,15800.0,25.0512,25.0586,25.0218,25.0365,15800.0
2013-12-06 11:30:00,34.04,34.1,34.04,34.09,15100.0,25.0365,25.0807,25.0365,25.0733,15100.0
2013-12-06 11:35:00,34.08,34.08,34.05,34.06,11000.0,25.0659,25.0659,25.0439,25.0512,11000.0
2013-12-06 11:40:00,34.05,34.05,34.03,34.05,14000.0,25.0439,25.0439,25.0292,25.0439,14000.0
2013-12-06 11:45:00,34.05,34.11,34.05,34.11,48300.0,25.0439,25.088,25.0439,25.088,48300.0
2013-12-06 11:50:00,34.11,34.12,34.1,34.12,16200.0,25.088,25.0954,25.0807,25.0954,16200.0
2013-12-06 11:55:00,34.12,34.16,34.12,34.16,23700.0,25.0954,25.1248,25.0954,25.1248,23700.0
2013-12-06 12:00:00,34.15,34.16,34.14,34.15,22800.0,25.1174,25.1248,25.1101,25.1174,22800.0
2013-12-06 12:05:00,34.14,34.17,34.13,34.15,35500.0,25.1101,25.1321,25.1027,25.1174,35500.0
2013-12-06 12:10:00,34.14,34.17,34.14,34.16,20000.0,25.1101,25.1321,25.1101,25.1248,20000.0
2013-12-06 12:15:00,34.16,34.19,34.15,34.18,34300.0,25.1248,25.1468,25.1174,25.1395,34300.0
2013-12-06 12:20:00,34.18,34.18,34.16,34.16,17700.0,25.1395,25.1395,25.1248,25.1248,17700.0
2013-12-06 12:25:00,34.15,34.19,34.15,34.19,21700.0,25.1174,25.1468,25.1174,25.1468,21700.0
2013-12-06 12:30:00,34.19,34.2,34.17,34.19,18300.0,25.1468,25.1542,25.1321,25.1468,18300.0
2013-12-06 12:35:00,34.19,34.22,34.19,34.21,21400.0,25.1468,25.1689,25.1468,25.1616,21400.0
2013-12-06 12:40:00,34.22,34.24,34.22,34.23,16600.0,25.1689,25.1836,25.1689,25.1763,16600.0
2013-12-06 12:45:00,34.22,34.23,34.22,34.22,17500.0,25.1689,25.1763,25.1689,25.1689,17500.0
2013-12-06 12:50:00,34.22,34.23,34.19,34.2,35700.0,25.1689,25.1763,25.1468,25.1542,35700.0
2013-12-06 12:55:00,34.2,34.25,34.2,34.23,20900.0,25.1542,25.191,25.1542,25.1763,20900.0
2013-12-06 13:00:00,34.23,34.26,34.23,34.26,17900.0,25.1763,25.1983,25.1763,25.1983,17900.0
2013-12-06 13:05:00,34.26,34.26,34.24,34.25,12300.0,25.1983,25.1983,25.1836,25.191,12300.0
2013-12-06 13:10:00,34.25,34.25,34.23,34.23,7000.0,25.191,25.191,25.1763,25.1763,7000.0
2013-12-06 13:15:00,34.24,34.27,34.23,34.27,21100.0,25.1836,25.2057,25.1763,25.2057,21100.0
2013-12-06 13:20:00,34.26,34.27,34.25,34.26,23700.0,25.1983,25.2057,25.191,25.1983,23700.0
2013-12-06 13:25:00,34.26,34.26,34.23,34.23,5400.0,25.1983,25.1983,25.1763,25.1763,5400.0
2013-12-06 13:30:00,34.24,34.24,34.2,34.21,13600.0,25.1836,25.1836,25.1542,25.1616,13600.0
2013-12-06 13:35:00,34.21,34.27,34.2,34.27,32300.0,25.1616,25.2057,25.1542,25.2057,32300.0
2013-12-06 13:40:00,34.27,34.3,34.27,34.3,20400.0,25.2057,25.2278,25.2057,25.2278,20400.0
2013-12-06 13:45:00,34.3,34.31,34.28,34.31,17500.0,25.2278,25.2351,25.213,25.2351,17500.0
2013-12-06 13:50:00,34.3,34.3,34.27,34.28,13000.0,25.2278,25.2278,25.2057,25.213,13000.0
2013-12-06 13:55:00,34.28,34.3,34.26,34.27,17900.0,25.213,25.2278,25.1983,25.2057,17900.0
2013-12-06 14:00:00,34.27,34.28,34.26,34.27,17500.0,25.2057,25.213,25.1983,25.2057,17500.0
2013-12-06 14:05:00,34.28,34.29,34.27,34.29,18300.0,25.213,25.2204,25.2057,25.2204,18300.0
2013-12-06 14:10:00,34.29,34.29,34.26,34.26,17200.0,25.2204,25.2204,25.1983,25.1983,17200.0
2013-12-06 14:15:00,34.25,34.26,34.24,34.26,87200.0,25.191,25.1983,25.1836,25.1983,87200.0
2013-12-06 14:20:00,34.25,34.29,34.25,34.27,26400.0,25.191,25.2204,25.191,25.2057,26400.0
2013-12-06 14:25:00,34.26,34.27,34.25,34.25,8400.0,25.1983,25.2057,25.191,25.191,8400.0
2013-12-06 14:30:00,34.26,34.26,34.23,34.23,13800.0,25.1983,25.1983,25.1763,25.1763,13800.0
2013-12-06 14:35:00,34.23,34.24,34.22,34.23,9500.0,25.1763,25.1836,25.1689,25.1763,9500.0
2013-12-06 14:40:00,34.23,34.27,34.22,34.27,20400.0,25.1763,25.2057,25.1689,25.2057,20400.0
2013-12-06 14:45:00,34.26,34.27,34.26,34.27,14400.0,25.1983,25.2057,25.1983,25.2057,14400.0
2013-12-06 14:50:00,34.27,34.28,34.26,34.27,25800.0,25.2057,25.213,25.1983,25.2057,25800.0
2013-12-06 14:55:00,34.26,34.27,34.25,34.25,16600.0,25.1983,25.2057,25.191,25.191,16600.0
2013-12-06 15:00:00,34.25,34.26,34.23,34.25,17300.0,25.191,25.1983,25.1763,25.191,17300.0
2013-12-06 15:05:00,34.25,34.26,34.25,34.26,20100.0,25.191,25.1983,25.191,25.1983,20100.0
2013-12-06 15:10:00,34.26,34.26,34.24,34.25,13300.0,25.1983,25.1983,25.1836,25.191,13300.0
2013-12-06 15:15:00,34.24,34.25,34.22,34.23,15000.0,25.1836,25.191,25.1689,25.1763,15000.0
2013-12-06 15:20:00,34.23,34.26,34.23,34.24,36700.0,25.1763,25.1983,25.1763,25.1836,36700.0
2013-12-06 15:25:00,34.25,34.25,34.23,34.25,18600.0,25.191,25.191,25.1763,25.191,18600.0
2013-12-06 15:30:00,34.25,34.26,34.25,34.26,25900.0,25.191,25.1983,25.191,25.1983,25900.0
2013-12-06 15:35:00,34.26,34.29,34.22,34.23,92600.0,25.1983,25.2204,25.1689,25.1763,92600.0
2013-12-06 15:40:00,34.23,34.29,34.23,34.27,44600.0,25.1763,25.2204,25.1763,25.2057,44600.0
2013-12-06 15:45:00,34.28,34.28,34.27,34.27,112400.0,25.213,25.213,25.2057,25.2057,112400.0
2013-12-06 15:50:00,34.28,34.31,34.27,34.31,93500.0,25.213,25.2351,25.2057,25.2351,93500.0
2013-12-06 15:55:00,34.3,34.31,34.25,34.31,398200.0,25.2278,25.2351,25.191,25.2351,398200.0
2013-12-09 09:30:00,43.07,43.4,42.0,42.32,3672500.0,31.6781,31.9208,30.8911,31.1265,3672500.0
2013-12-09 09:35:00,42.29,42.52,41.43,41.45,3019000.0,31.1044,31.2736,30.4719,30.4866,3019000.0
2013-12-09 09:40:00,41.45,41.72,40.85,41.01,3886500.0,30.4866,30.6852,30.0453,30.163,3886500.0
2013-12-09 09:45:00,41.01,41.13,40.54,40.61,2325800.0,30.163,30.2512,29.8173,29.8688,2325800.0
2013-12-09 09:50:00,40.61,40.96,40.51,40.65,2036400.0,29.8688,30.1262,29.7952,29.8982,2036400.0
2013-12-09 09:55:00,40.67,41.09,40.61,40.68,1750500.0,29.9129,30.2218,29.8688,29.9203,1750500.0
2013-12-09 10:00:00,40.66,40.79,40.18,40.35,1700700.0,29.9056,30.0012,29.5525,29.6775,1700700.0
2013-12-09 10:05:00,40.35,40.4,40.06,40.31,1395400.0,29.6775,29.7143,29.4643,29.6481,1395400.0
2013-12-09 10:10:00,40.29,40.32,39.82,39.87,1437200.0,29.6334,29.6555,29.2877,29.3245,1437200.0
2013-12-09 10:15:00,39.86,40.12,39.77,39.9,1234900.0,29.3171,29.5084,29.251,29.3466,1234900.0
2013-12-09 10:20:00,39.91,40.1,39.71,40.06,1441700.0,29.3539,29.4937,29.2068,29.4643,1441700.0
2013-12-09 10:25:00,40.07,40.07,39.8,39.82,1606500.0,29.4716,29.4716,29.273,29.2877,1606500.0
2013-12-09 10:30:00,39.83,40.0,39.55,39.58,1147300.0,29.2951,29.4201,29.0891,29.1112,1147300.0
2013-12-09 10:35:00,39.58,39.6,39.13,39.22,1463900.0,29.1112,29.1259,28.7802,28.8464,1463900.0
2013-12-09 10:40:00,39.23,39.36,38.95,39.13,1666000.0,28.8538,28.9494,28.6478,28.7802,1666000.0
2013-12-09 10:45:00,39.14,39.14,38.95,39.07,1796900.0,28.7876,28.7876,28.6478,28.7361,1796900.0
2013-12-09 10:50:00,39.07,39.24,38.87,38.97,1487800.0,28.7361,28.8611,28.589,28.6626,1487800.0
2013-12-09 10:55:00,38.97,39.04,38.82,39.0,686500.0,28.6626,28.714,28.5522,28.6846,686500.0
2013-12-09 11:00:00,39.0,39.0,38.75,38.78,900200.0,28.6846,28.6846,28.5007,28.5228,900200.0
2013-12-09 11:05:00,38.78,38.94,38.78,38.82,558900.0,28.5228,28.6405,28.5228,28.5522,558900.0
2013-12-09 11:10:00,38.82,39.0,38.82,38.99,673000.0,28.5522,28.6846,28.5522,28.6773,673000.0
2013-12-09 11:15:00,38.99,39.0,38.86,38.9,946400.0,28.6773,28.6846,28.5816,28.6111,946400.0
2013-12-09 11:20:00,38.9,38.93,38.63,38.72,1019000.0,28.6111,28.6331,28.4125,28.4787,1019000.0
2013-12-09 11:25:00,38.73,38.85,38.48,38.55,1036900.0,28.486,28.5743,28.3022,28.3536,1036900.0
2013-12-09 11:30:00,38.54,38.7,38.07,38.07,1273700.0,28.3463,28.464,28.0006,28.0006,1273700.0
2013-12-09 11:35:00,38.09,38.52,38.05,38.38,883700.0,28.0153,28.3316,27.9859,28.2286,883700.0
2013-12-09 11:40:00,38.37,38.6,38.34,38.52,511200.0,28.2213,28.3904,28.1992,28.3316,511200.0
2013-12-09 11:45:00,38.52,38.73,38.49,38.58,727500.0,28.3316,28.486,28.3095,28.3757,727500.0
2013-12-09 11:50:00,38.58,38.59,38.36,38.49,734300.0,28.3757,28.3831,28.2139,28.3095,734300.0
2013-12-09 11:55:00,38.5,38.56,38.48,38.52,621200.0,28.3169,28.361,28.3022,28.3316,621200.0
2013-12-09 12:00:00,38.53,38.56,38.42,38.48,548600.0,28.3389,28.361,28.258,28.3022,548600.0
2013-12-09 12:05:00,38.48,38.73,38.45,38.7,541400.0,28.3022,28.486,28.2801,28.464,541400.0
2013-12-09 12:10:00,38.69,38.7,38.54,38.64,332700.0,28.4566,28.464,28.3463,28.4198,332700.0
2013-12-09 12:15:00,38.65,38.75,38.58,38.63,478300.0,28.4272,28.5007,28.3757,28.4125,478300.0
2013-12-09 12:20:00,38.63,38.64,38.52,38.6,158200.0,28.4125,28.4198,28.3316,28.3904,158200.0
2013-12-09 12:25:00,38.6,38.75,38.59,38.71,292100.0,28.3904,28.5007,28.3831,28.4713,292100.0
2013-12-09 12:30:00,38.72,38.72,38.58,38.69,480500.0,28.4787,28.4787,28.3757,28.4566,480500.0
2013-12-09 12:35:00,38.69,38.7,38.5,38.51,351700.0,28.4566,28.464,28.3169,28.3242,351700.0
2013-12-09 12:40:00,38.51,38.74,38.5,38.57,601300.0,28.3242,28.4934,28.3169,28.3684,601300.0
2013-12-09 12:45:00,38.55,38.59,38.51,38.56,382100.0,28.3536,28.3831,28.3242,28.361,382100.0
2013-12-09 12:50:00,38.56,38.57,38.38,38.4,734700.0,28.361,28.3684,28.2286,28.2433,734700.0
2013-12-09 12:55:00,38.4,38.42,38.11,38.24,510500.0,28.2433,28.258,28.03,28.1256,510500.0
2013-12-09 13:00:00,38.25,38.25,38.07,38.17,213100.0,28.133,28.133,28.0006,28.0741,213100.0
2013-12-09 13:05:00,38.18,38.22,38.08,38.18,458400.0,28.0815,28.1109,28.008,28.0815,458400.0
2013-12-09 13:10:00,38.18,38.25,38.1,38.19,693700.0,28.0815,28.133,28.0227,28.0889,693700.0
2013-12-09 13:15:00,38.18,38.33,38.17,38.23,361100.0,28.0815,28.1918,28.0741,28.1183,361100.0
2013-12-09 13:20:00,38.23,38.44,38.23,38.37,224700.0,28.1183,28.2727,28.1183,28.2213,224700.0
2013-12-09 13:25:00,38.38,38.42,38.22,38.25,418000.0,28.2286,28.258,28.1109,28.133,418000.0
2013-12-09 13:30:00,38.25,38.3,38.15,38.19,552300.0,28.133,28.1698,28.0594,28.0889,552300.0
2013-12-09 13:35:00,38.18,38.24,38.07,38.22,418400.0,28.0815,28.1256,28.0006,28.1109,418400.0
2013-12-09 13:40:00,38.22,38.25,38.06,38.13,233100.0,28.1109,28.133,27.9932,28.0447,233100.0
2013-12-09 13:45:00,38.12,38.12,37.75,38.03,782500.0,28.0374,28.0374,27.7652,27.9712,782500.0
2013-12-09 13:50:00,38.04,38.05,37.83,37.85,283600.0,27.9785,27.9859,27.8241,27.8388,283600.0
2013-12-09 13:55:00,37.84,37.88,37.6,37.69,347700.0,27.8314,27.8609,27.6549,27.7211,347700.0
2013-12-09 14:00:00,37.68,37.99,37.57,37.86,507400.0,27.7138,27.9418,27.6328,27.8461,507400.0
2013-12-09 14:05:00,37.86,37.91,37.77,37.77,152400.0,27.8461,27.8829,27.7799,27.7799,152400.0
2013-12-09 14:10:00,37.76,37.77,37.41,37.49,356500.0,27.7726,27.7799,27.5152,27.574,356500.0
2013-12-09 14:15:00,37.49,37.61,37.36,37.54,353400.0,27.574,27.6623,27.4784,27.6108,353400.0
2013-12-09 14:20:00,37.55,37.55,37.27,37.39,485400.0,27.6181,27.6181,27.4122,27.5005,485400.0
2013-12-09 14:25:00,37.39,37.42,37.11,37.27,614800.0,27.5005,27.5225,27.2945,27.4122,614800.0
2013-12-09 14:30:00,37.27,37.42,37.09,37.25,490600.0,27.4122,27.5225,27.2798,27.3975,490600.0
2013-12-09 14:35:00,37.25,37.37,37.21,37.36,418500.0,27.3975,27.4857,27.3681,27.4784,418500.0
2013-12-09 14:40:00,37.37,37.4,37.14,37.14,304300.0,27.4857,27.5078,27.3166,27.3166,304300.0
2013-12-09 14:45:00,37.15,37.15,36.91,36.96,695700.0,27.3239,27.3239,27.1474,27.1842,695700.0
2013-12-09 14:50:00,36.97,36.97,36.7,36.87,764100.0,27.1915,27.1915,26.993,27.118,764100.0
2013-12-09 14:55:00,36.87,36.94,36.68,36.82,607800.0,27.118,27.1695,26.9783,27.0812,607800.0
2013-12-09 15:00:00,36.82,36.91,36.71,36.8,518100.0,27.0812,27.1474,27.0003,27.0665,518100.0
2013-12-09 15:05:00,36.8,37.1,36.75,37.01,950000.0,27.0665,27.2872,27.0297,27.221,950000.0
2013-12-09 15:10:00,37.01,37.03,36.86,36.93,474700.0,27.221,27.2357,27.1106,27.1621,474700.0
2013-12-09 15:15:00,36.94,37.47,36.91,37.42,741600.0,27.1695,27.5593,27.1474,27.5225,741600.0
2013-12-09 15:20:00,37.42,37.88,37.41,37.79,951700.0,27.5225,27.8609,27.5152,27.7947,951700.0
2013-12-09 15:25:00,37.79,38.0,37.73,37.91,510200.0,27.7947,27.9491,27.7505,27.8829,510200.0
2013-12-09 15:30:00,37.91,38.01,37.78,37.78,586600.0,27.8829,27.9565,27.7873,27.7873,586600.0
2013-12-09 15:35:00,37.78,37.81,37.6,37.67,658600.0,27.7873,27.8094,27.6549,27.7064,658600.0
2013-12-09 15:40:00,37.67,37.71,37.5,37.6,566300.0,27.7064,27.7358,27.5814,27.6549,566300.0
2013-12-09 15:45:00,37.6,37.75,37.57,37.68,502100.0,27.6549,27.7652,27.6328,27.7138,502100.0
2013-12-09 15:50:00,37.68,37.68,37.47,37.49,673400.0,27.7138,27.7138,27.5593,27.574,673400.0
2013-12-09 15:55:00,37.49,37.68,37.47,37.63,1068000.0,27.574,27.7138,27.5593,27.677,1068000.0
2013-12-10 09:30:00,36.97,37.21,36.26,36.56,861600.0,27.1915,27.3681,26.6693,26.89,861600.0
2013-12-10 09:35:00,36.55,37.0,36.52,36.85,573900.0,26.8826,27.2136,26.8606,27.1033,573900.0
2013-12-10 09:40:00,36.86,37.44,36.86,37.39,862100.0,27.1106,27.5372,27.1106,27.5005,862100.0
2013-12-10 09:45:00,37.38,37.69,37.35,37.56,680400.0,27.4931,27.7211,27.471,27.6255,680400.0
2013-12-10 09:50:00,37.56,37.76,37.51,37.57,371200.0,27.6255,27.7726,27.5887,27.6328,371200.0
2013-12-10 09:55:00,37.58,37.64,37.19,37.36,348200.0,27.6402,27.6843,27.3534,27.4784,348200.0
2013-12-10 10:00:00,37.36,37.4,37.1,37.29,307800.0,27.4784,27.5078,27.2872,27.4269,307800.0
2013-12-10 10:05:00,37.3,37.44,37.26,37.35,328200.0,27.4343,27.5372,27.4048,27.471,328200.0
2013-12-10 10:10:00,37.35,37.45,37.14,37.27,355800.0,27.471,27.5446,27.3166,27.4122,355800.0
2013-12-10 10:15:00,37.27,37.36,37.2,37.27,189900.0,27.4122,27.4784,27.3607,27.4122,189900.0
2013-12-10 10:20:00,37.27,37.41,37.16,37.4,325700.0,27.4122,27.5152,27.3313,27.5078,325700.0
2013-12-10 10:25:00,37.4,37.49,37.29,37.34,172000.0,27.5078,27.574,27.4269,27.4637,172000.0
2013-12-10 10:30:00,37.34,37.39,37.29,37.36,185900.0,27.4637,27.5005,27.4269,27.4784,185900.0
2013-12-10 10:35:00,37.36,37.37,37.21,37.22,298900.0,27.4784,27.4857,27.3681,27.3754,298900.0
2013-12-10 10:40:00,37.22,37.31,37.18,37.18,193600.0,27.3754,27.4416,27.346,27.346,193600.0
2013-12-10 10:45:00,37.18,37.19,37.01,37.09,305800.0,27.346,27.3534,27.221,27.2798,305800.0
2013-12-10 10:50:00,37.09,37.21,37.05,37.19,136000.0,27.2798,27.3681,27.2504,27.3534,136000.0
2013-12-10 10:55:00,37.18,37.19,37.06,37.08,150200.0,27.346,27.3534,27.2577,27.2725,150200.0
2013-12-10 11:00:00,37.08,37.08,37.0,37.07,168100.0,27.2725,27.2725,27.2136,27.2651,168100.0
2013-12-10 11:05:00,37.07,37.11,37.01,37.08,122300.0,27.2651,27.2945,27.221,27.2725,122300.0
2013-12-10 11:10:00,37.08,37.12,37.04,37.09,128100.0,27.2725,27.3019,27.243,27.2798,128100.0
2013-12-10 11:15:00,37.1,37.1,37.0,37.02,135700.0,27.2872,27.2872,27.2136,27.2283,135700.0
2013-12-10 11:20:00,37.02,37.09,37.01,37.08,62100.0,27.2283,27.2798,27.221,27.2725,62100.0
2013-12-10 11:25:00,37.09,37.11,37.04,37.08,121000.0,27.2798,27.2945,27.243,27.2725,121000.0
2013-12-10 11:30:00,37.08,37.11,37.05,37.1,187400.0,27.2725,27.2945,27.2504,27.2872,187400.0
2013-12-10 11:35:00,37.09,37.11,36.91,36.98,270200.0,27.2798,27.2945,27.1474,27.1989,270200.0
2013-12-10 11:40:00,36.97,37.02,36.94,37.02,263900.0,27.1915,27.2283,27.1695,27.2283,263900.0
2013-12-10 11:45:00,37.02,37.11,37.0,37.01,269800.0,27.2283,27.2945,27.2136,27.221,269800.0
2013-12-10 11:50:00,37.02,37.05,37.01,37.03,219200.0,27.2283,27.2504,27.221,27.2357,219200.0
2013-12-10 11:55:00,37.03,37.05,36.92,36.93,452100.0,27.2357,27.2504,27.1548,27.1621,452100.0
2013-12-10 12:00:00,36.93,37.01,36.9,37.0,154200.0,27.1621,27.221,27.1401,27.2136,154200.0
2013-12-10 12:05:00,37.0,37.01,36.94,37.0,97300.0,27.2136,27.221,27.1695,27.2136,97300.0
2013-12-10 12:10:00,37.0,37.05,36.97,36.98,137400.0,27.2136,27.2504,27.1915,27.1989,137400.0
2013-12-10 12:15:00,36.97,36.98,36.91,36.93,566300.0,27.1915,27.1989,27.1474,27.1621,566300.0
2013-12-10 12:20:00,36.93,36.97,36.93,36.95,44300.0,27.1621,27.1915,27.1621,27.1768,44300.0
2013-12-10 12:25:00,36.95,36.95,36.86,36.89,114900.0,27.1768,27.1768,27.1106,27.1327,114900.0
2013-12-10 12:30:00,36.9,36.9,36.83,36.88,52800.0,27.1401,27.1401,27.0886,27.1254,52800.0
2013-12-10 12:35:00,36.89,36.89,36.77,36.82,87800.0,27.1327,27.1327,27.0444,27.0812,87800.0
2013-12-10 12:40:00,36.82,36.84,36.77,36.79,59100.0,27.0812,27.0959,27.0444,27.0592,59100.0
2013-12-10 12:45:00,36.79,36.87,36.79,36.87,80200.0,27.0592,27.118,27.0592,27.118,80200.0
2013-12-10 12:50:00,36.86,36.89,36.82,36.82,64600.0,27.1106,27.1327,27.0812,27.0812,64600.0
2013-12-10 12:55:00,36.82,36.86,36.79,36.84,38700.0,27.0812,27.1106,27.0592,27.0959,38700.0
2013-12-10 13:00:00,36.84,36.85,36.82,36.85,26800.0,27.0959,27.1033,27.0812,27.1033,26800.0
2013-12-10 13:05:00,36.84,36.85,36.8,36.83,36900.0,27.0959,27.1033,27.0665,27.0886,36900.0
2013-12-10 13:10:00,36.83,36.84,36.74,36.74,88600.0,27.0886,27.0959,27.0224,27.0224,88600.0
2013-12-10 13:15:00,36.75,36.75,36.71,36.74,60800.0,27.0297,27.0297,27.0003,27.0224,60800.0
2013-12-10 13:20:00,36.74,36.75,36.69,36.7,71300.0,27.0224,27.0297,26.9856,26.993,71300.0
2013-12-10 13:25:00,36.71,36.75,36.68,36.74,89800.0,27.0003,27.0297,26.9783,27.0224,89800.0
2013-12-10 13:30:00,36.75,36.8,36.71,36.77,130600.0,27.0297,27.0665,27.0003,27.0444,130600.0
2013-12-10 13:35:00,36.77,36.79,36.73,36.73,155200.0,27.0444,27.0592,27.015,27.015,155200.0
2013-12-10 13:40:00,36.73,36.8,36.69,36.73,259400.0,27.015,27.0665,26.9856,27.015,259400.0
2013-12-10 13:45:00,36.72,36.75,36.72,36.75,165300.0,27.0077,27.0297,27.0077,27.0297,165300.0
2013-12-10 13:50:00,36.75,36.76,36.73,36.74,105500.0,27.0297,27.0371,27.015,27.0224,105500.0
2013-12-10 13:55:00,36.74,36.76,36.7,36.75,185600.0,27.0224,27.0371,26.993,27.0297,185600.0
2013-12-10 14:00:00,36.75,36.78,36.73,36.73,222000.0,27.0297,27.0518,27.015,27.015,222000.0
2013-12-10 14:05:00,36.74,36.78,36.73,36.75,194500.0,27.0224,27.0518,27.015,27.0297,194500.0
2013-12-10 14:10:00,36.75,36.76,36.7,36.71,201600.0,27.0297,27.0371,26.993,27.0003,201600.0
2013-12-10 14:15:00,36.7,36.71,36.67,36.69,242600.0,26.993,27.0003,26.9709,26.9856,242600.0
2013-12-10 14:20:00,36.7,36.71,36.69,36.71,119600.0,26.993,27.0003,26.9856,27.0003,119600.0
2013-12-10 14:25:00,36.7,36.78,36.7,36.74,214300.0,26.993,27.0518,26.993,27.0224,214300.0
2013-12-10 14:30:00,36.74,36.77,36.73,36.74,132400.0,27.0224,27.0444,27.015,27.0224,132400.0
2013-12-10 14:35:00,36.75,36.84,36.75,36.77,123900.0,27.0297,27.0959,27.0297,27.0444,123900.0
2013-12-10 14:40:00,36.77,36.81,36.76,36.79,174800.0,27.0444,27.0739,27.0371,27.0592,174800.0
2013-12-10 14:45:00,36.79,36.81,36.77,36.81,161300.0,27.0592,27.0739,27.0444,27.0739,161300.0
2013-12-10 14:50:00,36.81,36.84,36.78,36.79,311700.0,27.0739,27.0959,27.0518,27.0592,311700.0
2013-12-10 14:55:00,36.8,36.93,36.79,36.91,221400.0,27.0665,27.1621,27.0592,27.1474,221400.0
2013-12-10 15:00:00,36.91,36.98,36.91,36.96,244300.0,27.1474,27.1989,27.1474,27.1842,244300.0
2013-12-10 15:05:00,36.96,37.0,36.89,36.96,365400.0,27.1842,27.2136,27.1327,27.1842,365400.0
2013-12-10 15:10:00,36.95,36.96,36.84,36.84,270100.0,27.1768,27.1842,27.0959,27.0959,270100.0
2013-12-10 15:15:00,36.84,36.92,36.84,36.91,266000.0,27.0959,27.1548,27.0959,27.1474,266000.0
2013-12-10 15:20:00,36.91,36.94,36.88,36.93,328900.0,27.1474,27.1695,27.1254,27.1621,328900.0
2013-12-10 15:25:00,36.93,36.95,36.9,36.91,196500.0,27.1621,27.1768,27.1401,27.1474,196500.0
2013-12-10 15:30:00,36.91,36.93,36.9,36.93,173000.0,27.1474,27.1621,27.1401,27.1621,173000.0
2013-12-10 15:35:00,36.92,36.96,36.92,36.92,189200.0,27.1548,27.1842,27.1548,27.1548,189200.0
2013-12-10 15:40:00,36.92,36.93,36.92,36.93,238500.0,27.1548,27.1621,27.1548,27.1621,238500.0
2013-12-10 15:45:00,36.92,36.93,36.89,36.93,342200.0,27.1548,27.1621,27.1327,27.1621,342200.0
2013-12-10 15:50:00,36.93,36.98,36.93,36.96,319500.0,27.1621,27.1989,27.1621,27.1842,319500.0
2013-12-10 15:55:00,36.95,37.0,36.95,36.98,614800.0,27.1768,27.2136,27.1768,27.1989,614800.0
2013-12-11 09:30:00,37.17,37.4,37.08,37.38,180400.0,27.3386,27.5078,27.2725,27.4931,180400.0
2013-12-11 09:35:00,37.36,37.4,37.23,37.23,73300.0,27.4784,27.5078,27.3828,27.3828,73300.0
2013-12-11 09:40:00,37.22,37.22,37.05,37.05,63500.0,27.3754,27.3754,27.2504,27.2504,63500.0
2013-12-11 09:45:00,37.05,37.2,37.04,37.1,105900.0,27.2504,27.3607,27.243,27.2872,105900.0
2013-12-11 09:50:00,37.1,37.11,36.87,36.94,83800.0,27.2872,27.2945,27.118,27.1695,83800.0
2013-12-11 09:55:00,36.94,37.0,36.82,36.89,100600.0,27.1695,27.2136,27.0812,27.1327,100600.0
2013-12-11 10:00:00,36.9,36.9,36.75,36.81,179200.0,27.1401,27.1401,27.0297,27.0739,179200.0
2013-12-11 10:05:00,36.81,36.87,36.76,36.8,129000.0,27.0739,27.118,27.0371,27.0665,129000.0
2013-12-11 10:10:00,36.79,36.8,36.68,36.7,109600.0,27.0592,27.0665,26.9783,26.993,109600.0
2013-12-11 10:15:00,36.69,36.79,36.69,36.75,63100.0,26.9856,27.0592,26.9856,27.0297,63100.0
2013-12-11 10:20:00,36.75,36.8,36.75,36.76,50500.0,27.0297,27.0665,27.0297,27.0371,50500.0
2013-12-11 10:25:00,36.77,36.97,36.74,36.95,74500.0,27.0444,27.1915,27.0224,27.1768,74500.0
2013-12-11 10:30:00,36.95,37.03,36.91,37.03,86500.0,27.1768,27.2357,27.1474,27.2357,86500.0
2013-12-11 10:35:00,37.04,37.05,36.95,36.98,91500.0,27.243,27.2504,27.1768,27.1989,91500.0
2013-12-11 10:40:00,36.98,37.03,36.93,37.02,105400.0,27.1989,27.2357,27.1621,27.2283,105400.0
2013-12-11 10:45:00,37.02,37.02,36.92,37.0,99200.0,27.2283,27.2283,27.1548,27.2136,99200.0
2013-12-11 10:50:00,37.01,37.02,36.93,36.98,63100.0,27.221,27.2283,27.1621,27.1989,63100.0
2013-12-11 10:55:00,36.98,37.01,36.96,37.01,72600.0,27.1989,27.221,27.1842,27.221,72600.0
2013-12-11 11:00:00,37.01,37.02,36.98,37.0,127900.0,27.221,27.2283,27.1989,27.2136,127900.0
2013-12-11 11:05:00,37.0,37.02,37.0,37.01,36000.0,27.2136,27.2283,27.2136,27.221,36000.0
2013-12-11 11:10:00,37.0,37.12,37.0,37.12,159000.0,27.2136,27.3019,27.2136,27.3019,159000.0
2013-12-11 11:15:00,37.11,37.14,37.03,37.03,69300.0,27.2945,27.3166,27.2357,27.2357,69300.0
2013-12-11 11:20:00,37.03,37.04,36.98,37.0,88400.0,27.2357,27.243,27.1989,27.2136,88400.0
2013-12-11 11:25:00,37.0,37.03,36.98,37.02,10900.0,27.2136,27.2357,27.1989,27.2283,10900.0
2013-12-11 11:30:00,37.02,37.03,36.96,36.97,43500.0,27.2283,27.2357,27.1842,27.1915,43500.0
2013-12-11 11:35:00,36.97,36.98,36.93,36.94,71500.0,27.1915,27.1989,27.1621,27.1695,71500.0
2013-12-11 11:40:00,36.94,37.03,36.94,37.03,19300.0,27.1695,27.2357,27.1695,27.2357,19300.0
2013-12-11 11:45:00,37.02,37.19,37.02,37.18,155300.0,27.2283,27.3534,27.2283,27.346,155300.0
2013-12-11 11:50:00,37.18,37.2,37.14,37.15,135400.0,27.346,27.3607,27.3166,27.3239,135400.0
2013-12-11 11:55:00,37.16,37.29,37.15,37.26,59800.0,27.3313,27.4269,27.3239,27.4048,59800.0
2013-12-11 12:00:00,37.26,37.27,37.25,37.26,29200.0,27.4048,27.4122,27.3975,27.4048,29200.0
2013-12-11 12:05:00,37.26,37.36,37.25,37.35,91100.0,27.4048,27.4784,27.3975,27.471,91100.0
2013-12-11 12:10:00,37.35,37.46,37.35,37.43,68400.0,27.471,27.5519,27.471,27.5299,68400.0
2013-12-11 12:15:00,37.43,37.45,37.32,37.36,122800.0,27.5299,27.5446,27.449,27.4784,122800.0
2013-12-11 12:20:00,37.37,37.42,37.35,37.42,41700.0,27.4857,27.5225,27.471,27.5225,41700.0
2013-12-11 12:25:00,37.41,37.41,37.32,37.33,71700.0,27.5152,27.5152,27.449,27.4563,71700.0
2013-12-11 12:30:00,37.32,37.35,37.27,37.28,78400.0,27.449,27.471,27.4122,27.4196,78400.0
2013-12-11 12:35:00,37.27,37.28,37.21,37.25,87800.0,27.4122,27.4196,27.3681,27.3975,87800.0
2013-12-11 12:40:00,37.25,37.26,37.24,37.25,46000.0,27.3975,27.4048,27.3901,27.3975,46000.0
2013-12-11 12:45:00,37.25,37.29,37.25,37.29,28800.0,27.3975,27.4269,27.3975,27.4269,28800.0
2013-12-11 12:50:00,37.29,37.3,37.27,37.28,24700.0,27.4269,27.4343,27.4122,27.4196,24700.0
2013-12-11 12:55:00,37.29,37.29,37.2,37.21,76100.0,27.4269,27.4269,27.3607,27.3681,76100.0
2013-12-11 13:00:00,37.2,37.24,37.16,37.24,32700.0,27.3607,27.3901,27.3313,27.3901,32700.0
2013-12-11 13:05:00,37.23,37.3,37.23,37.29,35800.0,27.3828,27.4343,27.3828,27.4269,35800.0
2013-12-11 13:10:00,37.29,37.3,37.26,37.29,36500.0,27.4269,27.4343,27.4048,27.4269,36500.0
2013-12-11 13:15:00,37.28,37.37,37.28,37.34,63000.0,27.4196,27.4857,27.4196,27.4637,63000.0
2013-12-11 13:20:00,37.34,37.35,37.27,37.28,59100.0,27.4637,27.471,27.4122,27.4196,59100.0
2013-12-11 13:25:00,37.27,37.32,37.27,37.32,50100.0,27.4122,27.449,27.4122,27.449,50100.0
2013-12-11 13:30:00,37.31,37.33,37.29,37.29,99600.0,27.4416,27.4563,27.4269,27.4269,99600.0
2013-12-11 13:35:00,37.29,37.29,37.26,37.28,25300.0,27.4269,27.4269,27.4048,27.4196,25300.0
2013-12-11 13:40:00,37.28,37.31,37.27,37.3,36800.0,27.4196,27.4416,27.4122,27.4343,36800.0
2013-12-11 13:45:00,37.29,37.3,37.27,37.28,26600.0,27.4269,27.4343,27.4122,27.4196,26600.0
2013-12-11 13:50:00,37.27,37.28,37.26,37.27,24400.0,27.4122,27.4196,27.4048,27.4122,24400.0
2013-12-11 13:55:00,37.26,37.3,37.26,37.29,31600.0,27.4048,27.4343,27.4048,27.4269,31600.0
2013-12-11 14:00:00,37.3,37.3,37.29,37.29,19700.0,27.4343,27.4343,27.4269,27.4269,19700.0
2013-12-11 14:05:00,37.29,37.31,37.27,37.29,106200.0,27.4269,27.4416,27.4122,27.4269,106200.0
2013-12-11 14:10:00,37.29,37.3,37.28,37.3,19500.0,27.4269,27.4343,27.4196,27.4343,19500.0
2013-12-11 14:15:00,37.29,37.31,37.28,37.3,89600.0,27.4269,27.4416,27.4196,27.4343,89600.0
2013-12-11 14:20:00,37.3,37.35,37.3,37.34,70300.0,27.4343,27.471,27.4343,27.4637,70300.0
2013-12-11 14:25:00,37.33,37.35,37.32,37.34,75900.0,27.4563,27.471,27.449,27.4637,75900.0
2013-12-11 14:30:00,37.33,37.34,37.28,37.28,128800.0,27.4563,27.4637,27.4196,27.4196,128800.0
2013-12-11 14:35:00,37.28,37.3,37.21,37.22,125800.0,27.4196,27.4343,27.3681,27.3754,125800.0
2013-12-11 14:40:00,37.22,37.23,37.19,37.19,64100.0,27.3754,27.3828,27.3534,27.3534,64100.0
2013-12-11 14:45:00,37.2,37.21,37.19,37.19,35000.0,27.3607,27.3681,27.3534,27.3534,35000.0
2013-12-11 14:50:00,37.19,37.21,37.19,37.2,49000.0,27.3534,27.3681,27.3534,27.3607,49000.0
2013-12-11 14:55:00,37.19,37.22,37.19,37.22,36500.0,27.3534,27.3754,27.3534,27.3754,36500.0
2013-12-11 15:00:00,37.21,37.22,37.18,37.19,77400.0,27.3681,27.3754,27.346,27.3534,77400.0
2013-12-11 15:05:00,37.18,37.19,37.13,37.16,121300.0,27.346,27.3534,27.3092,27.3313,121300.0
2013-12-11 15:10:00,37.16,37.16,37.1,37.11,46100.0,27.3313,27.3313,27.2872,27.2945,46100.0
2013-12-11 15:15:00,37.1,37.13,37.08,37.12,69200.0,27.2872,27.3092,27.2725,27.3019,69200.0
2013-12-11 15:20:00,37.11,37.12,37.08,37.08,52300.0,27.2945,27.3019,27.2725,27.2725,52300.0
2013-12-11 15:25:00,37.08,37.08,37.03,37.03,93900.0,27.2725,27.2725,27.2357,27.2357,93900.0
2013-12-11 15:30:00,37.03,37.04,36.96,36.99,95800.0,27.2357,27.243,27.1842,27.2063,95800.0
2013-12-11 15:35:00,36.98,36.99,36.94,36.94,110100.0,27.1989,27.2063,27.1695,27.1695,110100.0
2013-12-11 15:40:00,36.93,36.95,36.92,36.92,64700.0,27.1621,27.1768,27.1548,27.1548,64700.0
2013-12-11 15:45:00,36.93,36.93,36.83,36.85,326700.0,27.1621,27.1621,27.0886,27.1033,326700.0
2013-12-11 15:50:00,36.85,36.93,36.84,36.92,231800.0,27.1033,27.1621,27.0959,27.1548,231800.0
2013-12-11 15:55:00,36.91,36.98,36.91,36.95,292700.0,27.1474,27.1989,27.1474,27.1768,292700.0
2013-12-12 09:30:00,36.79,36.9,36.7,36.87,104000.0,27.0592,27.1401,26.993,27.118,104000.0
2013-12-12 09:35:00,36.87,37.0,36.77,36.77,55500.0,27.118,27.2136,27.0444,27.0444,55500.0
2013-12-12 09:40:00,36.75,36.79,36.66,36.68,95900.0,27.0297,27.0592,26.9635,26.9783,95900.0
2013-12-12 09:45:00,36.68,36.68,36.56,36.62,160600.0,26.9783,26.9783,26.89,26.9341,160600.0
2013-12-12 09:50:00,36.62,36.73,36.59,36.6,52000.0,26.9341,27.015,26.9121,26.9194,52000.0
2013-12-12 09:55:00,36.6,36.7,36.59,36.61,114400.0,26.9194,26.993,26.9121,26.9268,114400.0
2013-12-12 10:00:00,36.61,36.62,36.45,36.53,149600.0,26.9268,26.9341,26.8091,26.8679,149600.0
2013-12-12 10:05:00,36.52,36.6,36.4,36.51,189400.0,26.8606,26.9194,26.7723,26.8532,189400.0
2013-12-12 10:10:00,36.52,36.57,36.49,36.56,77000.0,26.8606,26.8973,26.8385,26.89,77000.0
2013-12-12 10:15:00,36.56,36.56,36.48,36.48,138600.0,26.89,26.89,26.8311,26.8311,138600.0
2013-12-12 10:20:00,36.48,36.57,36.46,36.5,116200.0,26.8311,26.8973,26.8164,26.8459,116200.0
2013-12-12 10:25:00,36.5,36.53,36.49,36.52,49200.0,26.8459,26.8679,26.8385,26.8606,49200.0
2013-12-12 10:30:00,36.53,36.65,36.49,36.64,163700.0,26.8679,26.9562,26.8385,26.9488,163700.0
2013-12-12 10:35:00,36.63,36.69,36.56,36.56,77400.0,26.9415,26.9856,26.89,26.89,77400.0
2013-12-12 10:40:00,36.57,36.58,36.49,36.5,36400.0,26.8973,26.9047,26.8385,26.8459,36400.0
2013-12-12 10:45:00,36.5,36.53,36.48,36.49,72700.0,26.8459,26.8679,26.8311,26.8385,72700.0
2013-12-12 10:50:00,36.49,36.49,36.36,36.36,90100.0,26.8385,26.8385,26.7429,26.7429,90100.0
2013-12-12 10:55:00,36.37,36.42,36.34,36.39,57800.0,26.7502,26.787,26.7282,26.765,57800.0
2013-12-12 11:00:00,36.4,36.4,36.27,36.31,275200.0,26.7723,26.7723,26.6767,26.7061,275200.0
2013-12-12 11:05:00,36.32,36.35,36.27,36.33,116500.0,26.7135,26.7355,26.6767,26.7208,116500.0
2013-12-12 11:10:00,36.33,36.33,36.27,36.32,109600.0,26.7208,26.7208,26.6767,26.7135,109600.0
2013-12-12 11:15:00,36.33,36.37,36.26,36.26,175600.0,26.7208,26.7502,26.6693,26.6693,175600.0
2013-12-12 11:20:00,36.26,36.27,36.07,36.09,173600.0,26.6693,26.6767,26.5296,26.5443,173600.0
2013-12-12 11:25:00,36.1,36.26,36.1,36.21,99900.0,26.5517,26.6693,26.5517,26.6326,99900.0
2013-12-12 11:30:00,36.21,36.23,36.15,36.15,154100.0,26.6326,26.6473,26.5884,26.5884,154100.0
2013-12-12 11:35:00,36.15,36.22,36.1,36.2,2358500.0,26.5884,26.6399,26.5517,26.6252,2358500.0
2013-12-12 11:40:00,36.2,36.27,36.2,36.26,75900.0,26.6252,26.6767,26.6252,26.6693,75900.0
2013-12-12 11:45:00,36.26,36.3,36.25,36.3,111100.0,26.6693,26.6988,26.662,26.6988,111100.0
2013-12-12 11:50:00,36.29,36.29,36.21,36.22,66000.0,26.6914,26.6914,26.6326,26.6399,66000.0
2013-12-12 11:55:00,36.23,36.23,36.16,36.16,23700.0,26.6473,26.6473,26.5958,26.5958,23700.0
2013-12-12 12:00:00,36.15,36.15,36.06,36.06,83500.0,26.5884,26.5884,26.5222,26.5222,83500.0
2013-12-12 12:05:00,36.07,36.07,35.93,35.99,239600.0,26.5296,26.5296,26.4266,26.4708,239600.0
2013-12-12 12:10:00,35.99,36.07,35.98,35.98,278800.0,26.4708,26.5296,26.4634,26.4634,278800.0
2013-12-12 12:15:00,35.98,36.05,35.98,36.01,77700.0,26.4634,26.5149,26.4634,26.4855,77700.0
2013-12-12 12:20:00,36.01,36.02,35.95,35.95,231200.0,26.4855,26.4928,26.4413,26.4413,231200.0
2013-12-12 12:25:00,35.94,36.01,35.94,36.0,123400.0,26.434,26.4855,26.434,26.4781,123400.0
2013-12-12 12:30:00,36.01,36.01,35.99,36.01,63000.0,26.4855,26.4855,26.4708,26.4855,63000.0
2013-12-12 12:35:00,36.0,36.04,36.0,36.04,24000.0,26.4781,26.5075,26.4781,26.5075,24000.0
2013-12-12 12:40:00,36.04,36.06,36.01,36.02,50900.0,26.5075,26.5222,26.4855,26.4928,50900.0
2013-12-12 12:45:00,36.02,36.06,36.02,36.04,30500.0,26.4928,26.5222,26.4928,26.5075,30500.0
2013-12-12 12:50:00,36.04,36.08,36.03,36.07,35700.0,26.5075,26.5369,26.5002,26.5296,35700.0
2013-12-12 12:55:00,36.07,36.07,36.0,36.0,72300.0,26.5296,26.5296,26.4781,26.4781,72300.0
2013-12-12 13:00:00,36.01,36.02,36.0,36.0,42800.0,26.4855,26.4928,26.4781,26.4781,42800.0
2013-12-12 13:05:00,36.0,36.02,36.0,36.01,30900.0,26.4781,26.4928,26.4781,26.4855,30900.0
2013-12-12 13:10:00,36.01,36.03,36.0,36.02,39900.0,26.4855,26.5002,26.4781,26.4928,39900.0
2013-12-12 13:15:00,36.03,36.05,36.01,36.05,34000.0,26.5002,26.5149,26.4855,26.5149,34000.0
2013-12-12 13:20:00,36.05,36.1,36.04,36.1,49700.0,26.5149,26.5517,26.5075,26.5517,49700.0
2013-12-12 13:25:00,36.1,36.17,36.09,36.17,82000.0,26.5517,26.6031,26.5443,26.6031,82000.0
2013-12-12 13:30:00,36.17,36.17,36.13,36.14,71100.0,26.6031,26.6031,26.5737,26.5811,71100.0
2013-12-12 13:35:00,36.14,36.18,36.14,36.18,52300.0,26.5811,26.6105,26.5811,26.6105,52300.0
2013-12-12 13:40:00,36.18,36.2,36.17,36.18,28400.0,26.6105,26.6252,26.6031,26.6105,28400.0
2013-12-12 13:45:00,36.17,36.18,36.14,36.16,50900.0,26.6031,26.6105,26.5811,26.5958,50900.0
2013-12-12 13:50:00,36.17,36.17,36.13,36.14,34500.0,26.6031,26.6031,26.5737,26.5811,34500.0
2013-12-12 13:55:00,36.13,36.13,36.12,36.13,46500.0,26.5737,26.5737,26.5664,26.5737,46500.0
2013-12-12 14:00:00,36.13,36.13,36.08,36.1,35600.0,26.5737,26.5737,26.5369,26.5517,35600.0
2013-12-12 14:05:00,36.09,36.16,36.09,36.15,44300.0,26.5443,26.5958,26.5443,26.5884,44300.0
2013-12-12 14:10:00,36.15,36.17,36.13,36.13,56500.0,26.5884,26.6031,26.5737,26.5737,56500.0
2013-12-12 14:15:00,36.14,36.2,36.13,36.18,46600.0,26.5811,26.6252,26.5737,26.6105,46600.0
2013-12-12 14:20:00,36.18,36.18,36.13,36.14,152100.0,26.6105,26.6105,26.5737,26.5811,152100.0
2013-12-12 14:25:00,36.14,36.14,36.07,36.08,73800.0,26.5811,26.5811,26.5296,26.5369,73800.0
2013-12-12 14:30:00,36.08,36.12,36.0,36.04,143800.0,26.5369,26.5664,26.4781,26.5075,143800.0
2013-12-12 14:35:00,36.05,36.07,36.01,36.02,82900.0,26.5149,26.5296,26.4855,26.4928,82900.0
2013-12-12 14:40:00,36.02,36.11,36.01,36.09,81800.0,26.4928,26.559,26.4855,26.5443,81800.0
2013-12-12 14:45:00,36.1,36.15,36.1,36.15,37200.0,26.5517,26.5884,26.5517,26.5884,37200.0
2013-12-12 14:50:00,36.15,36.19,36.14,36.19,77800.0,26.5884,26.6179,26.5811,26.6179,77800.0
2013-12-12 14:55:00,36.19,36.22,36.19,36.22,53900.0,26.6179,26.6399,26.6179,26.6399,53900.0
2013-12-12 15:00:00,36.22,36.23,36.15,36.22,117300.0,26.6399,26.6473,26.5884,26.6399,117300.0
2013-12-12 15:05:00,36.23,36.25,36.21,36.24,66700.0,26.6473,26.662,26.6326,26.6546,66700.0
2013-12-12 15:10:00,36.25,36.3,36.22,36.22,93500.0,26.662,26.6988,26.6399,26.6399,93500.0
2013-12-12 15:15:00,36.22,36.3,36.22,36.3,71400.0,26.6399,26.6988,26.6399,26.6988,71400.0
2013-12-12 15:20:00,36.3,36.36,36.3,36.33,107100.0,26.6988,26.7429,26.6988,26.7208,107100.0
2013-12-12 15:25:00,36.33,36.34,36.25,36.33,92500.0,26.7208,26.7282,26.662,26.7208,92500.0
2013-12-12 15:30:00,36.32,36.35,36.32,36.33,101100.0,26.7135,26.7355,26.7135,26.7208,101100.0
2013-12-12 15:35:00,36.33,36.34,36.3,36.32,125500.0,26.7208,26.7282,26.6988,26.7135,125500.0
2013-12-12 15:40:00,36.31,36.39,36.28,36.33,154000.0,26.7061,26.765,26.684,26.7208,154000.0
2013-12-12 15:45:00,36.33,36.34,36.27,36.34,164500.0,26.7208,26.7282,26.6767,26.7282,164500.0
2013-12-12 15:50:00,36.34,36.34,36.27,36.29,196800.0,26.7282,26.7282,26.6767,26.6914,196800.0
2013-12-12 15:55:00,36.29,36.29,36.21,36.24,347100.0,26.6914,26.6914,26.6326,26.6546,347100.0
2013-12-13 09:30:00,36.17,36.36,36.06,36.11,89900.0,26.6031,26.7429,26.5222,26.559,89900.0
2013-12-13 09:35:00,36.11,36.22,36.08,36.16,59300.0,26.559,26.6399,26.5369,26.5958,59300.0
2013-12-13 09:40:00,36.16,36.23,36.11,36.17,128900.0,26.5958,26.6473,26.559,26.6031,128900.0
2013-12-13 09:45:00,36.15,36.17,36.02,36.06,129900.0,26.5884,26.6031,26.4928,26.5222,129900.0
2013-12-13 09:50:00,36.05,36.05,35.98,36.01,110300.0,26.5149,26.5149,26.4634,26.4855,110300.0
2013-12-13 09:55:00,36.02,36.09,36.0,36.09,59900.0,26.4928,26.5443,26.4781,26.5443,59900.0
2013-12-13 10:00:00,36.07,36.22,36.07,36.17,149100.0,26.5296,26.6399,26.5296,26.6031,149100.0
2013-12-13 10:05:00,36.16,36.2,36.14,36.18,43100.0,26.5958,26.6252,26.5811,26.6105,43100.0
2013-12-13 10:10:00,36.17,36.18,36.07,36.09,35700.0,26.6031,26.6105,26.5296,26.5443,35700.0
2013-12-13 10:15:00,36.09,36.09,35.98,36.02,171500.0,26.5443,26.5443,26.4634,26.4928,171500.0
2013-12-13 10:20:00,36.02,36.05,35.98,35.99,46000.0,26.4928,26.5149,26.4634,26.4708,46000.0
2013-12-13 10:25:00,36.0,36.07,35.99,36.03,78800.0,26.4781,26.5296,26.4708,26.5002,78800.0
2013-12-13 10:30:00,36.03,36.05,35.99,36.01,28300.0,26.5002,26.5149,26.4708,26.4855,28300.0
2013-12-13 10:35:00,36.0,36.02,35.98,36.02,33200.0,26.4781,26.4928,26.4634,26.4928,33200.0
2013-12-13 10:40:00,36.01,36.04,36.01,36.04,17700.0,26.4855,26.5075,26.4855,26.5075,17700.0
2013-12-13 10:45:00,36.04,36.04,36.0,36.02,27400.0,26.5075,26.5075,26.4781,26.4928,27400.0
2013-12-13 10:50:00,36.02,36.03,36.0,36.0,18800.0,26.4928,26.5002,26.4781,26.4781,18800.0
2013-12-13 10:55:00,36.0,36.02,35.99,36.0,24200.0,26.4781,26.4928,26.4708,26.4781,24200.0
2013-12-13 11:00:00,36.0,36.01,35.98,35.98,31600.0,26.4781,26.4855,26.4634,26.4634,31600.0
2013-12-13 11:05:00,35.98,36.01,35.98,36.0,36300.0,26.4634,26.4855,26.4634,26.4781,36300.0
2013-12-13 11:10:00,36.0,36.05,35.98,36.05,49600.0,26.4781,26.5149,26.4634,26.5149,49600.0
2013-12-13 11:15:00,36.05,36.1,36.03,36.09,100400.0,26.5149,26.5517,26.5002,26.5443,100400.0
2013-12-13 11:20:00,36.09,36.09,36.06,36.08,43000.0,26.5443,26.5443,26.5222,26.5369,43000.0
2013-12-13 11:25:00,36.08,36.1,36.01,36.07,205700.0,26.5369,26.5517,26.4855,26.5296,205700.0
2013-12-13 11:30:00,36.06,36.1,36.06,36.1,30400.0,26.5222,26.5517,26.5222,26.5517,30400.0
2013-12-13 11:35:00,36.09,36.14,36.09,36.14,37500.0,26.5443,26.5811,26.5443,26.5811,37500.0
2013-12-13 11:40:00,36.13,36.15,36.11,36.12,49500.0,26.5737,26.5884,26.559,26.5664,49500.0
2013-12-13 11:45:00,36.11,36.14,36.07,36.13,87700.0,26.559,26.5811,26.5296,26.5737,87700.0
2013-12-13 11:50:00,36.13,36.18,36.12,36.17,24900.0,26.5737,26.6105,26.5664,26.6031,24900.0
2013-12-13 11:55:00,36.18,36.23,36.17,36.23,54200.0,26.6105,26.6473,26.6031,26.6473,54200.0
2013-12-13 12:00:00,36.23,36.23,36.18,36.19,52200.0,26.6473,26.6473,26.6105,26.6179,52200.0
2013-12-13 12:05:00,36.18,36.19,36.15,36.19,53800.0,26.6105,26.6179,26.5884,26.6179,53800.0
2013-12-13 12:10:00,36.19,36.21,36.18,36.21,24900.0,26.6179,26.6326,26.6105,26.6326,24900.0
2013-12-13 12:15:00,36.2,36.26,36.2,36.25,110700.0,26.6252,26.6693,26.6252,26.662,110700.0
2013-12-13 12:20:00,36.24,36.3,36.24,36.3,82700.0,26.6546,26.6988,26.6546,26.6988,82700.0
2013-12-13 12:25:00,36.3,36.32,36.28,36.3,61800.0,26.6988,26.7135,26.684,26.6988,61800.0
2013-12-13 12:30:00,36.3,36.31,36.25,36.31,68300.0,26.6988,26.7061,26.662,26.7061,68300.0
2013-12-13 12:35:00,36.31,36.38,36.31,36.37,98400.0,26.7061,26.7576,26.7061,26.7502,98400.0
2013-12-13 12:40:00,36.37,36.39,36.34,36.39,32100.0,26.7502,26.765,26.7282,26.765,32100.0
2013-12-13 12:45:00,36.39,36.4,36.38,36.39,25600.0,26.765,26.7723,26.7576,26.765,25600.0
2013-12-13 12:50:00,36.4,36.4,36.39,36.4,19600.0,26.7723,26.7723,26.765,26.7723,19600.0
2013-12-13 12:55:00,36.41,36.41,36.4,36.41,11400.0,26.7797,26.7797,26.7723,26.7797,11400.0
2013-12-13 13:00:00,36.41,36.41,36.36,36.36,40000.0,26.7797,26.7797,26.7429,26.7429,40000.0
2013-12-13 13:05:00,36.35,36.35,36.29,36.29,27300.0,26.7355,26.7355,26.6914,26.6914,27300.0
2013-12-13 13:10:00,36.3,36.3,36.26,36.28,27600.0,26.6988,26.6988,26.6693,26.684,27600.0
2013-12-13 13:15:00,36.27,36.32,36.25,36.3,30000.0,26.6767,26.7135,26.662,26.6988,30000.0
2013-12-13 13:20:00,36.31,36.37,36.31,36.35,30500.0,26.7061,26.7502,26.7061,26.7355,30500.0
2013-12-13 13:25:00,36.36,36.36,36.32,36.33,18800.0,26.7429,26.7429,26.7135,26.7208,18800.0
2013-12-13 13:30:00,36.32,36.33,36.31,36.32,29800.0,26.7135,26.7208,26.7061,26.7135,29800.0
2013-12-13 13:35:00,36.33,36.33,36.28,36.29,43400.0,26.7208,26.7208,26.684,26.6914,43400.0
2013-12-13 13:40:00,36.28,36.33,36.27,36.32,101800.0,26.684,26.7208,26.6767,26.7135,101800.0
2013-12-13 13:45:00,36.33,36.33,36.32,36.33,10600.0,26.7208,26.7208,26.7135,26.7208,10600.0
2013-12-13 13:50:00,36.32,36.34,36.31,36.34,27100.0,26.7135,26.7282,26.7061,26.7282,27100.0
2013-12-13 13:55:00,36.34,36.34,36.3,36.32,25800.0,26.7282,26.7282,26.6988,26.7135,25800.0
2013-12-13 14:00:00,36.32,36.34,36.32,36.33,34600.0,26.7135,26.7282,26.7135,26.7208,34600.0
2013-12-13 14:05:00,36.32,36.34,36.3,36.34,41000.0,26.7135,26.7282,26.6988,26.7282,41000.0
2013-12-13 14:10:00,36.34,36.34,36.31,36.31,31000.0,26.7282,26.7282,26.7061,26.7061,31000.0
2013-12-13 14:15:00,36.32,36.35,36.32,36.35,24400.0,26.7135,26.7355,26.7135,26.7355,24400.0
2013-12-13 14:20:00,36.34,36.34,36.29,36.29,72900.0,26.7282,26.7282,26.6914,26.6914,72900.0
2013-12-13 14:25:00,36.29,36.29,36.25,36.25,28700.0,26.6914,26.6914,26.662,26.662,28700.0
2013-12-13 14:30:00,36.25,36.26,36.24,36.26,70100.0,26.662,26.6693,26.6546,26.6693,70100.0
2013-12-13 14:35:00,36.26,36.26,36.24,36.25,195400.0,26.6693,26.6693,26.6546,26.662,195400.0
2013-12-13 14:40:00,36.25,36.29,36.25,36.29,20000.0,26.662,26.6914,26.662,26.6914,20000.0
2013-12-13 14:45:00,36.29,36.33,36.29,36.33,18900.0,26.6914,26.7208,26.6914,26.7208,18900.0
2013-12-13 14:50:00,36.33,36.33,36.31,36.33,52300.0,26.7208,26.7208,26.7061,26.7208,52300.0
2013-12-13 14:55:00,36.33,36.33,36.31,36.33,30500.0,26.7208,26.7208,26.7061,26.7208,30500.0
2013-12-13 15:00:00,36.33,36.34,36.32,36.33,29200.0,26.7208,26.7282,26.7135,26.7208,29200.0
2013-12-13 15:05:00,36.32,36.33,36.3,36.32,28200.0,26.7135,26.7208,26.6988,26.7135,28200.0
2013-12-13 15:10:00,36.33,36.35,36.32,36.35,32900.0,26.7208,26.7355,26.7135,26.7355,32900.0
2013-12-13 15:15:00,36.35,36.36,36.3,36.34,76100.0,26.7355,26.7429,26.6988,26.7282,76100.0
2013-12-13 15:20:00,36.35,36.35,36.34,36.35,25900.0,26.7355,26.7355,26.7282,26.7355,25900.0
2013-12-13 15:25:00,36.35,36.4,36.34,36.38,55700.0,26.7355,26.7723,26.7282,26.7576,55700.0
2013-12-13 15:30:00,36.38,36.39,36.31,36.31,59500.0,26.7576,26.765,26.7061,26.7061,59500.0
2013-12-13 15:35:00,36.31,36.32,36.24,36.25,102100.0,26.7061,26.7135,26.6546,26.662,102100.0
2013-12-13 15:40:00,36.24,36.33,36.24,36.33,51800.0,26.6546,26.7208,26.6546,26.7208,51800.0
2013-12-13 15:45:00,36.32,36.33,36.29,36.32,110600.0,26.7135,26.7208,26.6914,26.7135,110600.0
2013-12-13 15:50:00,36.32,36.37,36.31,36.33,125000.0,26.7135,26.7502,26.7061,26.7208,125000.0
2013-12-13 15:55:00,36.32,36.33,36.25,36.26,188000.0,26.7135,26.7208,26.662,26.6693,188000.0
2013-12-16 09:30:00,36.32,36.5,36.28,36.5,76100.0,26.7135,26.8459,26.684,26.8459,76100.0
2013-12-16 09:35:00,36.5,36.54,36.42,36.42,25500.0,26.8459,26.8753,26.787,26.787,25500.0
2013-12-16 09:40:00,36.44,36.49,36.43,36.46,27400.0,26.8017,26.8385,26.7944,26.8164,27400.0
2013-12-16 09:45:00,36.47,36.5,36.36,36.43,116400.0,26.8238,26.8459,26.7429,26.7944,116400.0
2013-12-16 09:50:00,36.43,36.51,36.4,36.5,98200.0,26.7944,26.8532,26.7723,26.8459,98200.0
2013-12-16 09:55:00,36.49,36.53,36.47,36.47,68300.0,26.8385,26.8679,26.8238,26.8238,68300.0
2013-12-16 10:00:00,36.47,36.53,36.47,36.48,38100.0,26.8238,26.8679,26.8238,26.8311,38100.0
2013-12-16 10:05:00,36.49,36.5,36.47,36.47,23900.0,26.8385,26.8459,26.8238,26.8238,23900.0
2013-12-16 10:10:00,36.47,36.48,36.43,36.48,50800.0,26.8238,26.8311,26.7944,26.8311,50800.0
2013-12-16 10:15:00,36.47,36.49,36.47,36.48,17000.0,26.8238,26.8385,26.8238,26.8311,17000.0
2013-12-16 10:20:00,36.47,36.48,36.45,36.45,22100.0,26.8238,26.8311,26.8091,26.8091,22100.0
2013-12-16 10:25:00,36.45,36.49,36.45,36.47,31200.0,26.8091,26.8385,26.8091,26.8238,31200.0
2013-12-16 10:30:00,36.47,36.48,36.35,36.37,26300.0,26.8238,26.8311,26.7355,26.7502,26300.0
2013-12-16 10:35:00,36.36,36.37,36.27,36.29,34000.0,26.7429,26.7502,26.6767,26.6914,34000.0
2013-12-16 10:40:00,36.29,36.3,36.23,36.25,38500.0,26.6914,26.6988,26.6473,26.662,38500.0
2013-12-16 10:45:00,36.25,36.28,36.16,36.17,76100.0,26.662,26.684,26.5958,26.6031,76100.0
2013-12-16 10:50:00,36.16,36.26,36.14,36.23,30100.0,26.5958,26.6693,26.5811,26.6473,30100.0
2013-12-16 10:55:00,36.22,36.28,36.22,36.28,10700.0,26.6399,26.684,26.6399,26.684,10700.0
2013-12-16 11:00:00,36.28,36.29,36.23,36.24,33000.0,26.684,26.6914,26.6473,26.6546,33000.0
2013-12-16 11:05:00,36.24,36.28,36.2,36.27,58600.0,26.6546,26.684,26.6252,26.6767,58600.0
2013-12-16 11:10:00,36.27,36.29,36.24,36.25,85000.0,26.6767,26.6914,26.6546,26.662,85000.0
2013-12-16 11:15:00,36.25,36.29,36.24,36.25,39400.0,26.662,26.6914,26.6546,26.662,39400.0
2013-12-16 11:20:00,36.24,36.25,36.19,36.21,15300.0,26.6546,26.662,26.6179,26.6326,15300.0
2013-12-16 11:25:00,36.21,36.21,36.17,36.18,26800.0,26.6326,26.6326,26.6031,26.6105,26800.0
2013-12-16 11:30:00,36.18,36.25,36.17,36.24,41000.0,26.6105,26.662,26.6031,26.6546,41000.0
2013-12-16 11:35:00,36.24,36.25,36.19,36.19,26100.0,26.6546,26.662,26.6179,26.6179,26100.0
2013-12-16 11:40:00,36.19,36.21,36.17,36.19,22200.0,26.6179,26.6326,26.6031,26.6179,22200.0
2013-12-16 11:45:00,36.19,36.19,36.15,36.15,22200.0,26.6179,26.6179,26.5884,26.5884,22200.0
2013-12-16 11:50:00,36.15,36.18,36.14,36.18,13100.0,26.5884,26.6105,26.5811,26.6105,13100.0
2013-12-16 11:55:00,36.18,36.22,36.17,36.19,22500.0,26.6105,26.6399,26.6031,26.6179,22500.0
2013-12-16 12:00:00,36.19,36.22,36.19,36.19,23000.0,26.6179,26.6399,26.6179,26.6179,23000.0
2013-12-16 12:05:00,36.19,36.2,36.16,36.19,12400.0,26.6179,26.6252,26.5958,26.6179,12400.0
2013-12-16 12:10:00,36.19,36.2,36.15,36.15,19400.0,26.6179,26.6252,26.5884,26.5884,19400.0
2013-12-16 12:15:00,36.15,36.16,36.12,36.15,17100.0,26.5884,26.5958,26.5664,26.5884,17100.0
2013-12-16 12:20:00,36.15,36.15,36.1,36.13,23000.0,26.5884,26.5884,26.5517,26.5737,23000.0
2013-12-16 12:25:00,36.12,36.13,36.11,36.11,19100.0,26.5664,26.5737,26.559,26.559,19100.0
2013-12-16 12:30:00,36.11,36.15,36.09,36.12,44300.0,26.559,26.5884,26.5443,26.5664,44300.0
2013-12-16 12:35:00,36.12,36.13,36.12,36.13,4600.0,26.5664,26.5737,26.5664,26.5737,4600.0
2013-12-16 12:40:00,36.12,36.13,36.06,36.09,39100.0,26.5664,26.5737,26.5222,26.5443,39100.0
2013-12-16 12:45:00,36.09,36.12,36.09,36.11,19000.0,26.5443,26.5664,26.5443,26.559,19000.0
2013-12-16 12:50:00,36.1,36.13,36.1,36.1,12900.0,26.5517,26.5737,26.5517,26.5517,12900.0
2013-12-16 12:55:00,36.1,36.11,36.07,36.09,24700.0,26.5517,26.559,26.5296,26.5443,24700.0
2013-12-16 13:00:00,36.09,36.1,36.02,36.04,50000.0,26.5443,26.5517,26.4928,26.5075,50000.0
2013-12-16 13:05:00,36.04,36.08,36.02,36.08,25200.0,26.5075,26.5369,26.4928,26.5369,25200.0
2013-12-16 13:10:00,36.09,36.1,36.07,36.1,24500.0,26.5443,26.5517,26.5296,26.5517,24500.0
2013-12-16 13:15:00,36.09,36.1,36.06,36.08,21200.0,26.5443,26.5517,26.5222,26.5369,21200.0
2013-12-16 13:20:00,36.07,36.11,36.06,36.1,24100.0,26.5296,26.559,26.5222,26.5517,24100.0
2013-12-16 13:25:00,36.11,36.11,36.1,36.1,8800.0,26.559,26.559,26.5517,26.5517,8800.0
2013-12-16 13:30:00,36.1,36.11,36.06,36.08,27400.0,26.5517,26.559,26.5222,26.5369,27400.0
2013-12-16 13:35:00,36.07,36.08,36.05,36.06,20200.0,26.5296,26.5369,26.5149,26.5222,20200.0
2013-12-16 13:40:00,36.06,36.09,36.05,36.09,20800.0,26.5222,26.5443,26.5149,26.5443,20800.0
2013-12-16 13:45:00,36.08,36.08,36.06,36.07,17600.0,26.5369,26.5369,26.5222,26.5296,17600.0
2013-12-16 13:50:00,36.07,36.09,36.06,36.07,28100.0,26.5296,26.5443,26.5222,26.5296,28100.0
2013-12-16 13:55:00,36.08,36.1,36.07,36.08,26400.0,26.5369,26.5517,26.5296,26.5369,26400.0
2013-12-16 14:00:00,36.09,36.1,36.08,36.09,40100.0,26.5443,26.5517,26.5369,26.5443,40100.0
2013-12-16 14:05:00,36.1,36.11,36.09,36.11,20300.0,26.5517,26.559,26.5443,26.559,20300.0
2013-12-16 14:10:00,36.11,36.11,36.1,36.11,9600.0,26.559,26.559,26.5517,26.559,9600.0
2013-12-16 14:15:00,36.1,36.11,36.06,36.06,35500.0,26.5517,26.559,26.5222,26.5222,35500.0
2013-12-16 14:20:00,36.06,36.08,36.06,36.07,23900.0,26.5222,26.5369,26.5222,26.5296,23900.0
2013-12-16 14:25:00,36.07,36.1,36.07,36.09,33300.0,26.5296,26.5517,26.5296,26.5443,33300.0
2013-12-16 14:30:00,36.1,36.1,36.08,36.08,34400.0,26.5517,26.5517,26.5369,26.5369,34400.0
2013-12-16 14:35:00,36.07,36.08,36.06,36.06,13200.0,26.5296,26.5369,26.5222,26.5222,13200.0
2013-12-16 14:40:00,36.07,36.09,36.06,36.06,87500.0,26.5296,26.5443,26.5222,26.5222,87500.0
2013-12-16 14:45:00,36.07,36.07,36.06,36.06,11600.0,26.5296,26.5296,26.5222,26.5222,11600.0
2013-12-16 14:50:00,36.07,36.1,36.06,36.09,74500.0,26.5296,26.5517,26.5222,26.5443,74500.0
2013-12-16 14:55:00,36.09,36.1,36.09,36.1,16300.0,26.5443,26.5517,26.5443,26.5517,16300.0
2013-12-16 15:00:00,36.09,36.13,36.09,36.13,65600.0,26.5443,26.5737,26.5443,26.5737,65600.0
2013-12-16 15:05:00,36.12,36.15,36.12,36.15,19600.0,26.5664,26.5884,26.5664,26.5884,19600.0
2013-12-16 15:10:00,36.15,36.18,36.14,36.18,21200.0,26.5884,26.6105,26.5811,26.6105,21200.0
2013-12-16 15:15:00,36.18,36.21,36.14,36.21,109100.0,26.6105,26.6326,26.5811,26.6326,109100.0
2013-12-16 15:20:00,36.21,36.23,36.2,36.23,108900.0,26.6326,26.6473,26.6252,26.6473,108900.0
2013-12-16 15:25:00,36.22,36.26,36.22,36.26,38600.0,26.6399,26.6693,26.6399,26.6693,38600.0
2013-12-16 15:30:00,36.26,36.27,36.23,36.26,79000.0,26.6693,26.6767,26.6473,26.6693,79000.0
2013-12-16 15:35:00,36.26,36.29,36.25,36.28,44500.0,26.6693,26.6914,26.662,26.684,44500.0
2013-12-16 15:40:00,36.29,36.29,36.24,36.28,55000.0,26.6914,26.6914,26.6546,26.684,55000.0
2013-12-16 15:45:00,36.28,36.29,36.22,36.24,161600.0,26.684,26.6914,26.6399,26.6546,161600.0
2013-12-16 15:50:00,36.24,36.3,36.22,36.25,397400.0,26.6546,26.6988,26.6399,26.662,397400.0
2013-12-16 15:55:00,36.25,36.25,36.15,36.19,402700.0,26.662,26.662,26.5884,26.6179,402700.0
2013-12-17 09:30:00,36.26,36.33,36.19,36.2,115600.0,26.6693,26.7208,26.6179,26.6252,115600.0
2013-12-17 09:35:00,36.21,36.22,36.14,36.15,125300.0,26.6326,26.6399,26.5811,26.5884,125300.0
2013-12-17 09:40:00,36.15,36.16,36.13,36.14,40300.0,26.5884,26.5958,26.5737,26.5811,40300.0
2013-12-17 09:45:00,36.15,36.16,36.13,36.14,60500.0,26.5884,26.5958,26.5737,26.5811,60500.0
2013-12-17 09:50:00,36.15,36.17,35.96,36.0,168900.0,26.5884,26.6031,26.4487,26.4781,168900.0
2013-12-17 09:55:00,36.01,36.05,36.0,36.01,16800.0,26.4855,26.5149,26.4781,26.4855,16800.0
2013-12-17 10:00:00,35.99,36.05,35.96,35.96,37500.0,26.4708,26.5149,26.4487,26.4487,37500.0
2013-12-17 10:05:00,35.96,36.0,35.92,35.97,43500.0,26.4487,26.4781,26.4193,26.456,43500.0
2013-12-17 10:10:00,35.96,36.04,35.94,36.0,51000.0,26.4487,26.5075,26.434,26.4781,51000.0
2013-12-17 10:15:00,36.0,36.05,35.99,36.0,45100.0,26.4781,26.5149,26.4708,26.4781,45100.0
2013-12-17 10:20:00,36.0,36.03,35.97,35.97,40000.0,26.4781,26.5002,26.456,26.456,40000.0
2013-12-17 10:25:00,35.97,35.98,35.87,35.91,89300.0,26.456,26.4634,26.3825,26.4119,89300.0
2013-12-17 10:30:00,35.9,35.98,35.9,35.96,28200.0,26.4046,26.4634,26.4046,26.4487,28200.0
2013-12-17 10:35:00,35.97,36.08,35.97,36.07,35900.0,26.456,26.5369,26.456,26.5296,35900.0
2013-12-17 10:40:00,36.06,36.08,36.06,36.07,8400.0,26.5222,26.5369,26.5222,26.5296,8400.0
2013-12-17 10:45:00,36.08,36.08,35.99,36.0,68800.0,26.5369,26.5369,26.4708,26.4781,68800.0
2013-12-17 10:50:00,36.0,36.0,35.97,35.98,23800.0,26.4781,26.4781,26.456,26.4634,23800.0
2013-12-17 10:55:00,35.97,36.0,35.94,36.0,25100.0,26.456,26.4781,26.434,26.4781,25100.0
2013-12-17 11:00:00,35.99,35.99,35.94,35.95,28100.0,26.4708,26.4708,26.434,26.4413,28100.0
2013-12-17 11:05:00,35.96,36.02,35.96,36.01,26900.0,26.4487,26.4928,26.4487,26.4855,26900.0
2013-12-17 11:10:00,36.01,36.08,36.0,36.08,81400.0,26.4855,26.5369,26.4781,26.5369,81400.0
2013-12-17 11:15:00,36.08,36.09,36.05,36.05,37400.0,26.5369,26.5443,26.5149,26.5149,37400.0
2013-12-17 11:20:00,36.05,36.06,36.02,36.05,27200.0,26.5149,26.5222,26.4928,26.5149,27200.0
2013-12-17 11:25:00,36.04,36.12,36.04,36.11,89900.0,26.5075,26.5664,26.5075,26.559,89900.0
2013-12-17 11:30:00,36.11,36.15,36.08,36.09,44600.0,26.559,26.5884,26.5369,26.5443,44600.0
2013-12-17 11:35:00,36.09,36.1,36.05,36.06,34500.0,26.5443,26.5517,26.5149,26.5222,34500.0
2013-12-17 11:40:00,36.05,36.06,35.91,35.93,111700.0,26.5149,26.5222,26.4119,26.4266,111700.0
2013-12-17 11:45:00,35.93,36.0,35.93,35.99,30300.0,26.4266,26.4781,26.4266,26.4708,30300.0
2013-12-17 11:50:00,35.98,35.99,35.92,35.95,16000.0,26.4634,26.4708,26.4193,26.4413,16000.0
2013-12-17 11:55:00,35.95,35.96,35.85,35.86,28300.0,26.4413,26.4487,26.3678,26.3751,28300.0
2013-12-17 12:00:00,35.87,35.9,35.87,35.89,26000.0,26.3825,26.4046,26.3825,26.3972,26000.0
2013-12-17 12:05:00,35.9,35.9,35.82,35.83,38700.0,26.4046,26.4046,26.3457,26.3531,38700.0
2013-12-17 12:10:00,35.82,35.84,35.79,35.83,54200.0,26.3457,26.3604,26.3237,26.3531,54200.0
2013-12-17 12:15:00,35.83,35.84,35.76,35.77,66300.0,26.3531,26.3604,26.3016,26.3089,66300.0
2013-12-17 12:20:00,35.76,35.77,35.71,35.71,54600.0,26.3016,26.3089,26.2648,26.2648,54600.0
2013-12-17 12:25:00,35.71,35.72,35.63,35.69,66900.0,26.2648,26.2722,26.206,26.2501,66900.0
2013-12-17 12:30:00,35.69,35.76,35.67,35.76,46700.0,26.2501,26.3016,26.2354,26.3016,46700.0
2013-12-17 12:35:00,35.75,35.76,35.71,35.71,27200.0,26.2942,26.3016,26.2648,26.2648,27200.0
2013-12-17 12:40:00,35.71,35.72,35.71,35.71,11900.0,26.2648,26.2722,26.2648,26.2648,11900.0
2013-12-17 12:45:00,35.71,35.73,35.71,35.73,23000.0,26.2648,26.2795,26.2648,26.2795,23000.0
2013-12-17 12:50:00,35.73,35.76,35.72,35.75,38600.0,26.2795,26.3016,26.2722,26.2942,38600.0
2013-12-17 12:55:00,35.76,35.79,35.75,35.79,35600.0,26.3016,26.3237,26.2942,26.3237,35600.0
2013-12-17 13:00:00,35.79,35.8,35.76,35.8,49700.0,26.3237,26.331,26.3016,26.331,49700.0
2013-12-17 13:05:00,35.8,35.8,35.73,35.73,34000.0,26.331,26.331,26.2795,26.2795,34000.0
2013-12-17 13:10:00,35.74,35.74,35.72,35.73,15500.0,26.2869,26.2869,26.2722,26.2795,15500.0
2013-12-17 13:15:00,35.72,35.75,35.72,35.75,23700.0,26.2722,26.2942,26.2722,26.2942,23700.0
2013-12-17 13:20:00,35.75,35.78,35.73,35.74,40100.0,26.2942,26.3163,26.2795,26.2869,40100.0
2013-12-17 13:25:00,35.74,35.75,35.72,35.72,9800.0,26.2869,26.2942,26.2722,26.2722,9800.0
2013-12-17 13:30:00,35.73,35.73,35.69,35.71,38900.0,26.2795,26.2795,26.2501,26.2648,38900.0
2013-12-17 13:35:00,35.72,35.72,35.7,35.7,25100.0,26.2722,26.2722,26.2575,26.2575,25100.0
2013-12-17 13:40:00,35.7,35.74,35.7,35.73,54200.0,26.2575,26.2869,26.2575,26.2795,54200.0
2013-12-17 13:45:00,35.73,35.75,35.73,35.73,16200.0,26.2795,26.2942,26.2795,26.2795,16200.0
2013-12-17 13:50:00,35.73,35.74,35.69,35.69,26100.0,26.2795,26.2869,26.2501,26.2501,26100.0
2013-12-17 13:55:00,35.69,35.7,35.68,35.69,25200.0,26.2501,26.2575,26.2427,26.2501,25200.0
2013-12-17 14:00:00,35.71,35.73,35.7,35.72,29400.0,26.2648,26.2795,26.2575,26.2722,29400.0
2013-12-17 14:05:00,35.72,35.78,35.71,35.78,41600.0,26.2722,26.3163,26.2648,26.3163,41600.0
2013-12-17 14:10:00,35.77,35.92,35.77,35.91,134200.0,26.3089,26.4193,26.3089,26.4119,134200.0
2013-12-17 14:15:00,35.91,35.94,35.88,35.89,112300.0,26.4119,26.434,26.3898,26.3972,112300.0
2013-12-17 14:20:00,35.89,35.93,35.88,35.92,28100.0,26.3972,26.4266,26.3898,26.4193,28100.0
2013-12-17 14:25:00,35.92,35.96,35.91,35.95,43900.0,26.4193,26.4487,26.4119,26.4413,43900.0
2013-12-17 14:30:00,35.95,35.96,35.9,35.9,45700.0,26.4413,26.4487,26.4046,26.4046,45700.0
2013-12-17 14:35:00,35.91,35.93,35.88,35.88,38500.0,26.4119,26.4266,26.3898,26.3898,38500.0
2013-12-17 14:40:00,35.88,35.98,35.88,35.98,77700.0,26.3898,26.4634,26.3898,26.4634,77700.0
2013-12-17 14:45:00,35.97,36.01,35.97,36.0,39200.0,26.456,26.4855,26.456,26.4781,39200.0
2013-12-17 14:50:00,36.01,36.01,35.97,36.0,56600.0,26.4855,26.4855,26.456,26.4781,56600.0
2013-12-17 14:55:00,36.0,36.0,35.96,35.97,27800.0,26.4781,26.4781,26.4487,26.456,27800.0
2013-12-17 15:00:00,35.97,35.98,35.96,35.96,27700.0,26.456,26.4634,26.4487,26.4487,27700.0
2013-12-17 15:05:00,35.96,35.99,35.96,35.99,30500.0,26.4487,26.4708,26.4487,26.4708,30500.0
2013-12-17 15:10:00,35.99,35.99,35.96,35.96,78300.0,26.4708,26.4708,26.4487,26.4487,78300.0
2013-12-17 15:15:00,35.97,35.99,35.96,35.99,53400.0,26.456,26.4708,26.4487,26.4708,53400.0
2013-12-17 15:20:00,35.99,35.99,35.97,35.98,53600.0,26.4708,26.4708,26.456,26.4634,53600.0
2013-12-17 15:25:00,35.98,35.99,35.98,35.99,35700.0,26.4634,26.4708,26.4634,26.4708,35700.0
2013-12-17 15:30:00,35.99,35.99,35.94,35.95,82000.0,26.4708,26.4708,26.434,26.4413,82000.0
2013-12-17 15:35:00,35.95,35.97,35.94,35.96,103600.0,26.4413,26.456,26.434,26.4487,103600.0
2013-12-17 15:40:00,35.95,35.96,35.91,35.95,122300.0,26.4413,26.4487,26.4119,26.4413,122300.0
2013-12-17 15:45:00,35.94,35.98,35.94,35.94,108300.0,26.434,26.4634,26.434,26.434,108300.0
2013-12-17 15:50:00,35.94,35.97,35.94,35.96,198000.0,26.434,26.456,26.434,26.4487,198000.0
2013-12-17 15:55:00,35.96,35.99,35.96,35.96,184600.0,26.4487,26.4708,26.4487,26.4487,184600.0
2013-12-18 09:30:00,36.1,36.16,35.99,36.0,72000.0,26.5517,26.5958,26.4708,26.4781,72000.0
2013-12-18 09:35:00,36.0,36.01,35.92,35.99,77700.0,26.4781,26.4855,26.4193,26.4708,77700.0
2013-12-18 09:40:00,35.99,36.02,35.91,35.92,43000.0,26.4708,26.4928,26.4119,26.4193,43000.0
2013-12-18 09:45:00,35.92,36.0,35.9,36.0,38300.0,26.4193,26.4781,26.4046,26.4781,38300.0
2013-12-18 09:50:00,36.0,36.01,35.94,35.94,30400.0,26.4781,26.4855,26.434,26.434,30400.0
2013-12-18 09:55:00,35.94,35.98,35.94,35.94,26500.0,26.434,26.4634,26.434,26.434,26500.0
2013-12-18 10:00:00,35.94,35.95,35.92,35.93,24600.0,26.434,26.4413,26.4193,26.4266,24600.0
2013-12-18 10:05:00,35.93,35.93,35.91,35.91,20900.0,26.4266,26.4266,26.4119,26.4119,20900.0
2013-12-18 10:10:00,35.92,35.99,35.91,35.98,97400.0,26.4193,26.4708,26.4119,26.4634,97400.0
2013-12-18 10:15:00,35.98,36.01,35.98,35.99,55500.0,26.4634,26.4855,26.4634,26.4708,55500.0
2013-12-18 10:20:00,35.99,36.01,35.93,35.93,79300.0,26.4708,26.4855,26.4266,26.4266,79300.0
2013-12-18 10:25:00,35.93,35.99,35.93,35.98,69700.0,26.4266,26.4708,26.4266,26.4634,69700.0
2013-12-18 10:30:00,35.99,36.05,35.98,36.02,31100.0,26.4708,26.5149,26.4634,26.4928,31100.0
2013-12-18 10:35:00,36.01,36.01,35.98,35.98,69800.0,26.4855,26.4855,26.4634,26.4634,69800.0
2013-12-18 10:40:00,35.99,36.0,35.98,36.0,17100.0,26.4708,26.4781,26.4634,26.4781,17100.0
2013-12-18 10:45:00,35.99,36.0,35.99,36.0,15200.0,26.4708,26.4781,26.4708,26.4781,15200.0
2013-12-18 10:50:00,36.0,36.0,35.94,35.96,29100.0,26.4781,26.4781,26.434,26.4487,29100.0
2013-12-18 10:55:00,35.95,36.04,35.95,36.0,69500.0,26.4413,26.5075,26.4413,26.4781,69500.0
2013-12-18 11:00:00,36.0,36.05,35.99,36.05,23000.0,26.4781,26.5149,26.4708,26.5149,23000.0
2013-12-18 11:05:00,36.05,36.07,36.04,36.07,33800.0,26.5149,26.5296,26.5075,26.5296,33800.0
2013-12-18 11:10:00,36.09,36.09,36.02,36.02,32100.0,26.5443,26.5443,26.4928,26.4928,32100.0
2013-12-18 11:15:00,36.02,36.04,36.0,36.03,16000.0,26.4928,26.5075,26.4781,26.5002,16000.0
2013-12-18 11:20:00,36.04,36.06,36.03,36.05,17800.0,26.5075,26.5222,26.5002,26.5149,17800.0
2013-12-18 11:25:00,36.06,36.06,36.0,36.0,39400.0,26.5222,26.5222,26.4781,26.4781,39400.0
2013-12-18 11:30:00,36.0,36.01,35.98,35.99,28400.0,26.4781,26.4855,26.4634,26.4708,28400.0
2013-12-18 11:35:00,36.0,36.0,35.99,35.99,18900.0,26.4781,26.4781,26.4708,26.4708,18900.0
2013-12-18 11:40:00,35.99,35.99,35.94,35.96,32100.0,26.4708,26.4708,26.434,26.4487,32100.0
2013-12-18 11:45:00,35.96,35.97,35.95,35.96,8800.0,26.4487,26.456,26.4413,26.4487,8800.0
2013-12-18 11:50:00,35.96,35.97,35.92,35.92,22000.0,26.4487,26.456,26.4193,26.4193,22000.0
2013-12-18 11:55:00,35.93,35.94,35.9,35.93,22800.0,26.4266,26.434,26.4046,26.4266,22800.0
2013-12-18 12:00:00,35.93,35.96,35.92,35.96,12600.0,26.4266,26.4487,26.4193,26.4487,12600.0
2013-12-18 12:05:00,35.96,35.96,35.92,35.94,22200.0,26.4487,26.4487,26.4193,26.434,22200.0
2013-12-18 12:10:00,35.94,35.99,35.94,35.99,18200.0,26.434,26.4708,26.434,26.4708,18200.0
2013-12-18 12:15:00,35.98,36.01,35.97,35.97,60800.0,26.4634,26.4855,26.456,26.456,60800.0
2013-12-18 12:20:00,35.97,36.0,35.97,35.98,34800.0,26.456,26.4781,26.456,26.4634,34800.0
2013-12-18 12:25:00,35.99,36.03,35.99,36.02,57600.0,26.4708,26.5002,26.4708,26.4928,57600.0
2013-12-18 12:30:00,36.03,36.07,36.02,36.07,30000.0,26.5002,26.5296,26.4928,26.5296,30000.0
2013-12-18 12:35:00,36.07,36.07,36.04,36.05,19600.0,26.5296,26.5296,26.5075,26.5149,19600.0
2013-12-18 12:40:00,36.04,36.05,36.02,36.02,36000.0,26.5075,26.5149,26.4928,26.4928,36000.0
2013-12-18 12:45:00,36.02,36.03,35.99,36.03,34400.0,26.4928,26.5002,26.4708,26.5002,34400.0
2013-12-18 12:50:00,36.03,36.03,35.99,35.99,16600.0,26.5002,26.5002,26.4708,26.4708,16600.0
2013-12-18 12:55:00,35.99,36.0,35.93,35.93,23000.0,26.4708,26.4781,26.4266,26.4266,23000.0
2013-12-18 13:00:00,35.94,35.95,35.87,35.88,56100.0,26.434,26.4413,26.3825,26.3898,56100.0
2013-12-18 13:05:00,35.87,35.88,35.85,35.86,40500.0,26.3825,26.3898,26.3678,26.3751,40500.0
2013-12-18 13:10:00,35.86,35.86,35.77,35.81,43600.0,26.3751,26.3751,26.3089,26.3384,43600.0
2013-12-18 13:15:00,35.81,35.83,35.8,35.82,14600.0,26.3384,26.3531,26.331,26.3457,14600.0
2013-12-18 13:20:00,35.81,35.84,35.81,35.82,20000.0,26.3384,26.3604,26.3384,26.3457,20000.0
2013-12-18 13:25:00,35.83,35.86,35.82,35.86,17200.0,26.3531,26.3751,26.3457,26.3751,17200.0
2013-12-18 13:30:00,35.85,35.86,35.85,35.86,16200.0,26.3678,26.3751,26.3678,26.3751,16200.0
2013-12-18 13:35:00,35.85,35.86,35.8,35.82,37900.0,26.3678,26.3751,26.331,26.3457,37900.0
2013-12-18 13:40:00,35.82,35.82,35.76,35.76,33000.0,26.3457,26.3457,26.3016,26.3016,33000.0
2013-12-18 13:45:00,35.75,35.75,35.73,35.74,41100.0,26.2942,26.2942,26.2795,26.2869,41100.0
2013-12-18 13:50:00,35.74,35.82,35.73,35.8,34900.0,26.2869,26.3457,26.2795,26.331,34900.0
2013-12-18 13:55:00,35.8,35.9,35.74,35.83,43700.0,26.331,26.4046,26.2869,26.3531,43700.0
2013-12-18 14:00:00,35.81,35.97,35.55,35.92,223900.0,26.3384,26.456,26.1471,26.4193,223900.0
2013-12-18 14:05:00,35.91,36.09,35.89,36.07,106200.0,26.4119,26.5443,26.3972,26.5296,106200.0
2013-12-18 14:10:00,36.06,36.13,36.02,36.07,121300.0,26.5222,26.5737,26.4928,26.5296,121300.0
2013-12-18 14:15:00,36.06,36.1,36.02,36.08,55200.0,26.5222,26.5517,26.4928,26.5369,55200.0
2013-12-18 14:20:00,36.08,36.14,36.02,36.09,77300.0,26.5369,26.5811,26.4928,26.5443,77300.0
2013-12-18 14:25:00,36.1,36.11,36.02,36.03,78000.0,26.5517,26.559,26.4928,26.5002,78000.0
2013-12-18 14:30:00,36.04,36.09,36.02,36.09,77900.0,26.5075,26.5443,26.4928,26.5443,77900.0
2013-12-18 14:35:00,36.09,36.25,36.08,36.25,80200.0,26.5443,26.662,26.5369,26.662,80200.0
2013-12-18 14:40:00,36.26,36.26,36.17,36.21,75800.0,26.6693,26.6693,26.6031,26.6326,75800.0
2013-12-18 14:45:00,36.22,36.23,36.12,36.12,105500.0,26.6399,26.6473,26.5664,26.5664,105500.0
2013-12-18 14:50:00,36.12,36.15,36.09,36.1,76000.0,26.5664,26.5884,26.5443,26.5517,76000.0
2013-12-18 14:55:00,36.09,36.12,36.08,36.1,114300.0,26.5443,26.5664,26.5369,26.5517,114300.0
2013-12-18 15:00:00,36.1,36.11,36.06,36.08,111800.0,26.5517,26.559,26.5222,26.5369,111800.0
2013-12-18 15:05:00,36.09,36.1,36.07,36.09,138000.0,26.5443,26.5517,26.5296,26.5443,138000.0
2013-12-18 15:10:00,36.1,36.1,36.07,36.09,152500.0,26.5517,26.5517,26.5296,26.5443,152500.0
2013-12-18 15:15:00,36.1,36.11,36.06,36.08,114300.0,26.5517,26.559,26.5222,26.5369,114300.0
2013-12-18 15:20:00,36.09,36.1,36.07,36.09,123200.0,26.5443,26.5517,26.5296,26.5443,123200.0
2013-12-18 15:25:00,36.08,36.13,36.08,36.09,124200.0,26.5369,26.5737,26.5369,26.5443,124200.0
2013-12-18 15:30:00,36.1,36.11,36.08,36.11,65400.0,26.5517,26.559,26.5369,26.559,65400.0
2013-12-18 15:35:00,36.11,36.18,36.11,36.18,140000.0,26.559,26.6105,26.559,26.6105,140000.0
2013-12-18 15:40:00,36.18,36.24,36.17,36.24,110400.0,26.6105,26.6546,26.6031,26.6546,110400.0
2013-12-18 15:45:00,36.24,36.27,36.15,36.16,191500.0,26.6546,26.6767,26.5884,26.5958,191500.0
2013-12-18 15:50:00,36.17,36.2,36.16,36.17,123500.0,26.6031,26.6252,26.5958,26.6031,123500.0
2013-12-18 15:55:00,36.18,36.28,36.17,36.27,251200.0,26.6105,26.684,26.6031,26.6767,251200.0
2013-12-19 09:30:00,36.25,36.32,36.14,36.2,108100.0,26.662,26.7135,26.5811,26.6252,108100.0
2013-12-19 09:35:00,36.19,36.21,36.05,36.12,113000.0,26.6179,26.6326,26.5149,26.5664,113000.0
2013-12-19 09:40:00,36.13,36.15,36.04,36.08,41100.0,26.5737,26.5884,26.5075,26.5369,41100.0
2013-12-19 09:45:00,36.06,36.09,35.96,35.96,85700.0,26.5222,26.5443,26.4487,26.4487,85700.0
2013-12-19 09:50:00,35.95,35.99,35.93,35.99,15400.0,26.4413,26.4708,26.4266,26.4708,15400.0
2013-12-19 09:55:00,35.98,36.13,35.97,36.09,80300.0,26.4634,26.5737,26.456,26.5443,80300.0
2013-12-19 10:00:00,36.09,36.13,36.01,36.13,51800.0,26.5443,26.5737,26.4855,26.5737,51800.0
2013-12-19 10:05:00,36.13,36.14,36.1,36.14,22200.0,26.5737,26.5811,26.5517,26.5811,22200.0
2013-12-19 10:10:00,36.14,36.14,36.02,36.03,79500.0,26.5811,26.5811,26.4928,26.5002,79500.0
2013-12-19 10:15:00,36.02,36.03,35.98,36.0,37600.0,26.4928,26.5002,26.4634,26.4781,37600.0
2013-12-19 10:20:00,36.01,36.02,35.96,35.97,30500.0,26.4855,26.4928,26.4487,26.456,30500.0
2013-12-19 10:25:00,35.96,35.97,35.9,35.95,103200.0,26.4487,26.456,26.4046,26.4413,103200.0
2013-12-19 10:30:00,35.97,35.97,35.9,35.94,48000.0,26.456,26.456,26.4046,26.434,48000.0
2013-12-19 10:35:00,35.93,35.99,35.93,35.97,23300.0,26.4266,26.4708,26.4266,26.456,23300.0
2013-12-19 10:40:00,35.96,36.02,35.95,36.02,45600.0,26.4487,26.4928,26.4413,26.4928,45600.0
2013-12-19 10:45:00,36.02,36.1,36.02,36.1,33400.0,26.4928,26.5517,26.4928,26.5517,33400.0
2013-12-19 10:50:00,36.1,36.15,36.09,36.1,31300.0,26.5517,26.5884,26.5443,26.5517,31300.0
2013-12-19 10:55:00,36.09,36.1,36.08,36.09,47500.0,26.5443,26.5517,26.5369,26.5443,47500.0
2013-12-19 11:00:00,36.09,36.12,36.08,36.1,37800.0,26.5443,26.5664,26.5369,26.5517,37800.0
2013-12-19 11:05:00,36.09,36.1,36.04,36.04,48300.0,26.5443,26.5517,26.5075,26.5075,48300.0
2013-12-19 11:10:00,36.03,36.07,36.02,36.07,52600.0,26.5002,26.5296,26.4928,26.5296,52600.0
2013-12-19 11:15:00,36.06,36.13,36.06,36.13,27100.0,26.5222,26.5737,26.5222,26.5737,27100.0
2013-12-19 11:20:00,36.13,36.18,36.13,36.18,34200.0,26.5737,26.6105,26.5737,26.6105,34200.0
2013-12-19 11:25:00,36.18,36.25,36.16,36.25,43200.0,26.6105,26.662,26.5958,26.662,43200.0
2013-12-19 11:30:00,36.25,36.28,36.24,36.27,29700.0,26.662,26.684,26.6546,26.6767,29700.0
2013-12-19 11:35:00,36.27,36.27,36.23,36.23,45300.0,26.6767,26.6767,26.6473,26.6473,45300.0
2013-12-19 11:40:00,36.23,36.26,36.23,36.26,26100.0,26.6473,26.6693,26.6473,26.6693,26100.0
2013-12-19 11:45:00,36.26,36.27,36.26,36.27,27800.0,26.6693,26.6767,26.6693,26.6767,27800.0
2013-12-19 11:50:00,36.27,36.33,36.27,36.32,32000.0,26.6767,26.7208,26.6767,26.7135,32000.0
2013-12-19 11:55:00,36.32,36.34,36.31,36.33,25900.0,26.7135,26.7282,26.7061,26.7208,25900.0
2013-12-19 12:00:00,36.32,36.33,36.3,36.33,24000.0,26.7135,26.7208,26.6988,26.7208,24000.0
2013-12-19 12:05:00,36.33,36.36,36.32,36.33,39200.0,26.7208,26.7429,26.7135,26.7208,39200.0
2013-12-19 12:10:00,36.32,36.32,36.29,36.29,18700.0,26.7135,26.7135,26.6914,26.6914,18700.0
2013-12-19 12:15:00,36.29,36.3,36.27,36.29,32900.0,26.6914,26.6988,26.6767,26.6914,32900.0
2013-12-19 12:20:00,36.29,36.3,36.26,36.28,40000.0,26.6914,26.6988,26.6693,26.684,40000.0
2013-12-19 12:25:00,36.28,36.29,36.26,36.26,11400.0,26.684,26.6914,26.6693,26.6693,11400.0
2013-12-19 12:30:00,36.26,36.28,36.25,36.28,37400.0,26.6693,26.684,26.662,26.684,37400.0
2013-12-19 12:35:00,36.28,36.29,36.27,36.27,11100.0,26.684,26.6914,26.6767,26.6767,11100.0
2013-12-19 12:40:00,36.26,36.3,36.26,36.28,16900.0,26.6693,26.6988,26.6693,26.684,16900.0
2013-12-19 12:45:00,36.29,36.3,36.28,36.29,10100.0,26.6914,26.6988,26.684,26.6914,10100.0
2013-12-19 12:50:00,36.3,36.3,36.26,36.27,22000.0,26.6988,26.6988,26.6693,26.6767,22000.0
2013-12-19 12:55:00,36.26,36.3,36.26,36.26,19600.0,26.6693,26.6988,26.6693,26.6693,19600.0
2013-12-19 13:00:00,36.26,36.27,36.25,36.26,13800.0,26.6693,26.6767,26.662,26.6693,13800.0
2013-12-19 13:05:00,36.25,36.3,36.25,36.29,28400.0,26.662,26.6988,26.662,26.6914,28400.0
2013-12-19 13:10:00,36.3,36.33,36.3,36.33,17500.0,26.6988,26.7208,26.6988,26.7208,17500.0
2013-12-19 13:15:00,36.33,36.36,36.32,36.34,41100.0,26.7208,26.7429,26.7135,26.7282,41100.0
2013-12-19 13:20:00,36.34,36.35,36.32,36.35,22400.0,26.7282,26.7355,26.7135,26.7355,22400.0
2013-12-19 13:25:00,36.35,36.36,36.34,36.34,15000.0,26.7355,26.7429,26.7282,26.7282,15000.0
2013-12-19 13:30:00,36.35,36.37,36.27,36.27,56300.0,26.7355,26.7502,26.6767,26.6767,56300.0
2013-12-19 13:35:00,36.27,36.28,36.25,36.26,29200.0,26.6767,26.684,26.662,26.6693,29200.0
2013-12-19 13:40:00,36.25,36.28,36.25,36.27,22600.0,26.662,26.684,26.662,26.6767,22600.0
2013-12-19 13:45:00,36.27,36.28,36.23,36.25,81600.0,26.6767,26.684,26.6473,26.662,81600.0
2013-12-19 13:50:00,36.25,36.26,36.22,36.23,41900.0,26.662,26.6693,26.6399,26.6473,41900.0
2013-12-19 13:55:00,36.22,36.25,36.22,36.25,52600.0,26.6399,26.662,26.6399,26.662,52600.0
2013-12-19 14:00:00,36.25,36.26,36.22,36.22,33900.0,26.662,26.6693,26.6399,26.6399,33900.0
2013-12-19 14:05:00,36.22,36.24,36.22,36.24,9600.0,26.6399,26.6546,26.6399,26.6546,9600.0
2013-12-19 14:10:00,36.24,36.26,36.24,36.25,19800.0,26.6546,26.6693,26.6546,26.662,19800.0
2013-12-19 14:15:00,36.25,36.28,36.25,36.28,45100.0,26.662,26.684,26.662,26.684,45100.0
2013-12-19 14:20:00,36.28,36.28,36.23,36.23,42800.0,26.684,26.684,26.6473,26.6473,42800.0
2013-12-19 14:25:00,36.23,36.29,36.23,36.28,32700.0,26.6473,26.6914,26.6473,26.684,32700.0
2013-12-19 14:30:00,36.28,36.31,36.27,36.31,9600.0,26.684,26.7061,26.6767,26.7061,9600.0
2013-12-19 14:35:00,36.31,36.32,36.27,36.27,17800.0,26.7061,26.7135,26.6767,26.6767,17800.0
2013-12-19 14:40:00,36.28,36.32,36.27,36.29,25500.0,26.684,26.7135,26.6767,26.6914,25500.0
2013-12-19 14:45:00,36.3,36.31,36.29,36.3,14900.0,26.6988,26.7061,26.6914,26.6988,14900.0
2013-12-19 14:50:00,36.3,36.33,36.29,36.3,36500.0,26.6988,26.7208,26.6914,26.6988,36500.0
2013-12-19 14:55:00,36.31,36.32,36.29,36.32,21000.0,26.7061,26.7135,26.6914,26.7135,21000.0
2013-12-19 15:00:00,36.31,36.36,36.3,36.34,31400.0,26.7061,26.7429,26.6988,26.7282,31400.0
2013-12-19 15:05:00,36.34,36.36,36.32,36.34,31700.0,26.7282,26.7429,26.7135,26.7282,31700.0
2013-12-19 15:10:00,36.34,36.35,36.33,36.35,26400.0,26.7282,26.7355,26.7208,26.7355,26400.0
2013-12-19 15:15:00,36.35,36.38,36.34,36.38,43100.0,26.7355,26.7576,26.7282,26.7576,43100.0
2013-12-19 15:20:00,36.38,36.38,36.33,36.33,18000.0,26.7576,26.7576,26.7208,26.7208,18000.0
2013-12-19 15:25:00,36.33,36.34,36.27,36.27,27300.0,26.7208,26.7282,26.6767,26.6767,27300.0
2013-12-19 15:30:00,36.27,36.29,36.25,36.25,153500.0,26.6767,26.6914,26.662,26.662,153500.0
2013-12-19 15:35:00,36.25,36.31,36.24,36.26,165900.0,26.662,26.7061,26.6546,26.6693,165900.0
2013-12-19 15:40:00,36.26,36.29,36.23,36.23,168800.0,26.6693,26.6914,26.6473,26.6473,168800.0
2013-12-19 15:45:00,36.23,36.24,36.19,36.2,176100.0,26.6473,26.6546,26.6179,26.6252,176100.0
2013-12-19 15:50:00,36.21,36.23,36.2,36.22,214300.0,26.6326,26.6473,26.6252,26.6399,214300.0
2013-12-19 15:55:00,36.22,36.29,36.21,36.25,159200.0,26.6399,26.6914,26.6326,26.662,159200.0
2013-12-20 09:30:00,36.31,36.38,36.23,36.32,555800.0,26.7061,26.7576,26.6473,26.7135,555800.0
2013-12-20 09:35:00,36.32,36.34,36.23,36.28,130800.0,26.7135,26.7282,26.6473,26.684,130800.0
2013-12-20 09:40:00,36.3,36.35,36.25,36.29,39200.0,26.6988,26.7355,26.662,26.6914,39200.0
2013-12-20 09:45:00,36.31,36.41,36.31,36.41,22600.0,26.7061,26.7797,26.7061,26.7797,22600.0
2013-12-20 09:50:00,36.41,36.56,36.41,36.53,68400.0,26.7797,26.89,26.7797,26.8679,68400.0
2013-12-20 09:55:00,36.53,36.56,36.48,36.55,33800.0,26.8679,26.89,26.8311,26.8826,33800.0
2013-12-20 10:00:00,36.56,36.56,36.51,36.53,34400.0,26.89,26.89,26.8532,26.8679,34400.0
2013-12-20 10:05:00,36.54,36.59,36.54,36.56,38300.0,26.8753,26.9121,26.8753,26.89,38300.0
2013-12-20 10:10:00,36.55,36.56,36.5,36.51,27000.0,26.8826,26.89,26.8459,26.8532,27000.0
2013-12-20 10:15:00,36.51,36.51,36.43,36.43,34800.0,26.8532,26.8532,26.7944,26.7944,34800.0
2013-12-20 10:20:00,36.42,36.43,36.4,36.41,13400.0,26.787,26.7944,26.7723,26.7797,13400.0
2013-12-20 10:25:00,36.4,36.43,36.35,36.36,30200.0,26.7723,26.7944,26.7355,26.7429,30200.0
2013-12-20 10:30:00,36.36,36.4,36.33,36.35,112300.0,26.7429,26.7723,26.7208,26.7355,112300.0
2013-12-20 10:35:00,36.34,36.36,36.31,36.34,51100.0,26.7282,26.7429,26.7061,26.7282,51100.0
2013-12-20 10:40:00,36.33,36.39,36.32,36.38,80700.0,26.7208,26.765,26.7135,26.7576,80700.0
2013-12-20 10:45:00,36.38,36.51,36.36,36.51,86700.0,26.7576,26.8532,26.7429,26.8532,86700.0
2013-12-20 10:50:00,36.5,36.52,36.49,36.51,15800.0,26.8459,26.8606,26.8385,26.8532,15800.0
2013-12-20 10:55:00,36.51,36.53,36.48,36.51,48500.0,26.8532,26.8679,26.8311,26.8532,48500.0
2013-12-20 11:00:00,36.51,36.55,36.49,36.54,23500.0,26.8532,26.8826,26.8385,26.8753,23500.0
2013-12-20 11:05:00,36.53,36.57,36.5,36.55,24900.0,26.8679,26.8973,26.8459,26.8826,24900.0
2013-12-20 11:10:00,36.56,36.56,36.53,36.55,24100.0,26.89,26.89,26.8679,26.8826,24100.0
2013-12-20 11:15:00,36.55,36.57,36.53,36.55,25200.0,26.8826,26.8973,26.8679,26.8826,25200.0
2013-12-20 11:20:00,36.55,36.56,36.54,36.55,10700.0,26.8826,26.89,26.8753,26.8826,10700.0
2013-12-20 11:25:00,36.55,36.56,36.49,36.49,23800.0,26.8826,26.89,26.8385,26.8385,23800.0
2013-12-20 11:30:00,36.5,36.55,36.5,36.54,20000.0,26.8459,26.8826,26.8459,26.8753,20000.0
2013-12-20 11:35:00,36.54,36.6,36.54,36.57,15700.0,26.8753,26.9194,26.8753,26.8973,15700.0
2013-12-20 11:40:00,36.56,36.59,36.56,36.56,9800.0,26.89,26.9121,26.89,26.89,9800.0
2013-12-20 11:45:00,36.56,36.59,36.54,36.57,19200.0,26.89,26.9121,26.8753,26.8973,19200.0
2013-12-20 11:50:00,36.57,36.6,36.56,36.58,16300.0,26.8973,26.9194,26.89,26.9047,16300.0
2013-12-20 11:55:00,36.58,36.58,36.56,36.57,15200.0,26.9047,26.9047,26.89,26.8973,15200.0
2013-12-20 12:00:00,36.56,36.56,36.51,36.51,28400.0,26.89,26.89,26.8532,26.8532,28400.0
2013-12-20 12:05:00,36.51,36.51,36.49,36.5,5400.0,26.8532,26.8532,26.8385,26.8459,5400.0
2013-12-20 12:10:00,36.51,36.53,36.49,36.52,18100.0,26.8532,26.8679,26.8385,26.8606,18100.0
2013-12-20 12:15:00,36.52,36.57,36.51,36.56,36800.0,26.8606,26.8973,26.8532,26.89,36800.0
2013-12-20 12:20:00,36.57,36.62,36.55,36.62,61500.0,26.8973,26.9341,26.8826,26.9341,61500.0
2013-12-20 12:25:00,36.61,36.68,36.61,36.68,37700.0,26.9268,26.9783,26.9268,26.9783,37700.0
2013-12-20 12:30:00,36.68,36.69,36.67,36.68,10900.0,26.9783,26.9856,26.9709,26.9783,10900.0
2013-12-20 12:35:00,36.69,36.78,36.68,36.78,82300.0,26.9856,27.0518,26.9783,27.0518,82300.0
2013-12-20 12:40:00,36.78,36.82,36.75,36.8,64500.0,27.0518,27.0812,27.0297,27.0665,64500.0
2013-12-20 12:45:00,36.81,36.81,36.77,36.79,35700.0,27.0739,27.0739,27.0444,27.0592,35700.0
2013-12-20 12:50:00,36.79,36.79,36.74,36.75,8800.0,27.0592,27.0592,27.0224,27.0297,8800.0
2013-12-20 12:55:00,36.75,36.77,36.73,36.75,24300.0,27.0297,27.0444,27.015,27.0297,24300.0
2013-12-20 13:00:00,36.74,36.75,36.71,36.72,17800.0,27.0224,27.0297,27.0003,27.0077,17800.0
2013-12-20 13:05:00,36.71,36.71,36.66,36.71,47400.0,27.0003,27.0003,26.9635,27.0003,47400.0
2013-12-20 13:10:00,36.7,36.71,36.68,36.69,29800.0,26.993,27.0003,26.9783,26.9856,29800.0
2013-12-20 13:15:00,36.69,36.74,36.68,36.73,33500.0,26.9856,27.0224,26.9783,27.015,33500.0
2013-12-20 13:20:00,36.73,36.74,36.7,36.72,15700.0,27.015,27.0224,26.993,27.0077,15700.0
2013-12-20 13:25:00,36.73,36.73,36.7,36.7,14600.0,27.015,27.015,26.993,26.993,14600.0
2013-12-20 13:30:00,36.7,36.71,36.69,36.7,36300.0,26.993,27.0003,26.9856,26.993,36300.0
2013-12-20 13:35:00,36.71,36.71,36.66,36.69,20900.0,27.0003,27.0003,26.9635,26.9856,20900.0
2013-12-20 13:40:00,36.69,36.71,36.66,36.67,24700.0,26.9856,27.0003,26.9635,26.9709,24700.0
2013-12-20 13:45:00,36.66,36.69,36.65,36.68,13300.0,26.9635,26.9856,26.9562,26.9783,13300.0
2013-12-20 13:50:00,36.68,36.69,36.67,36.67,17700.0,26.9783,26.9856,26.9709,26.9709,17700.0
2013-12-20 13:55:00,36.67,36.7,36.67,36.7,28800.0,26.9709,26.993,26.9709,26.993,28800.0
2013-12-20 14:00:00,36.7,36.7,36.62,36.62,29200.0,26.993,26.993,26.9341,26.9341,29200.0
2013-12-20 14:05:00,36.62,36.67,36.62,36.67,17300.0,26.9341,26.9709,26.9341,26.9709,17300.0
2013-12-20 14:10:00,36.67,36.67,36.61,36.61,23500.0,26.9709,26.9709,26.9268,26.9268,23500.0
2013-12-20 14:15:00,36.62,36.62,36.61,36.61,23200.0,26.9341,26.9341,26.9268,26.9268,23200.0
2013-12-20 14:20:00,36.61,36.62,36.58,36.59,25700.0,26.9268,26.9341,26.9047,26.9121,25700.0
2013-12-20 14:25:00,36.59,36.61,36.59,36.59,35700.0,26.9121,26.9268,26.9121,26.9121,35700.0
2013-12-20 14:30:00,36.59,36.61,36.59,36.6,18800.0,26.9121,26.9268,26.9121,26.9194,18800.0
2013-12-20 14:35:00,36.59,36.61,36.57,36.61,29000.0,26.9121,26.9268,26.8973,26.9268,29000.0
2013-12-20 14:40:00,36.6,36.64,36.6,36.64,34600.0,26.9194,26.9488,26.9194,26.9488,34600.0
2013-12-20 14:45:00,36.63,36.63,36.6,36.63,34600.0,26.9415,26.9415,26.9194,26.9415,34600.0
2013-12-20 14:50:00,36.62,36.63,36.62,36.63,11200.0,26.9341,26.9415,26.9341,26.9415,11200.0
2013-12-20 14:55:00,36.63,36.63,36.61,36.62,18100.0,26.9415,26.9415,26.9268,26.9341,18100.0
2013-12-20 15:00:00,36.62,36.62,36.58,36.59,21000.0,26.9341,26.9341,26.9047,26.9121,21000.0
2013-12-20 15:05:00,36.58,36.59,36.54,36.56,33700.0,26.9047,26.9121,26.8753,26.89,33700.0
2013-12-20 15:10:00,36.57,36.59,36.57,36.59,30900.0,26.8973,26.9121,26.8973,26.9121,30900.0
2013-12-20 15:15:00,36.58,36.59,36.57,36.58,34800.0,26.9047,26.9121,26.8973,26.9047,34800.0
2013-12-20 15:20:00,36.57,36.58,36.54,36.57,60100.0,26.8973,26.9047,26.8753,26.8973,60100.0
2013-12-20 15:25:00,36.57,36.58,36.54,36.58,54900.0,26.8973,26.9047,26.8753,26.9047,54900.0
2013-12-20 15:30:00,36.58,36.58,36.54,36.55,52900.0,26.9047,26.9047,26.8753,26.8826,52900.0
2013-12-20 15:35:00,36.54,36.57,36.51,36.56,57900.0,26.8753,26.8973,26.8532,26.89,57900.0
2013-12-20 15:40:00,36.57,36.6,36.51,36.51,85300.0,26.8973,26.9194,26.8532,26.8532,85300.0
2013-12-20 15:45:00,36.52,36.54,36.5,36.52,162300.0,26.8606,26.8753,26.8459,26.8606,162300.0
2013-12-20 15:50:00,36.52,36.55,36.5,36.52,215500.0,26.8606,26.8826,26.8459,26.8606,215500.0
2013-12-20 15:55:00,36.52,36.52,36.44,36.47,481600.0,26.8606,26.8606,26.8017,26.8238,481600.0
2013-12-23 09:30:00,36.74,36.75,36.58,36.63,64000.0,27.0224,27.0297,26.9047,26.9415,64000.0
2013-12-23 09:35:00,36.65,36.7,36.56,36.63,58700.0,26.9562,26.993,26.89,26.9415,58700.0
2013-12-23 09:40:00,36.62,36.64,36.56,36.58,59500.0,26.9341,26.9488,26.89,26.9047,59500.0
2013-12-23 09:45:00,36.59,36.6,36.53,36.55,39700.0,26.9121,26.9194,26.8679,26.8826,39700.0
2013-12-23 09:50:00,36.55,36.55,36.5,36.54,17500.0,26.8826,26.8826,26.8459,26.8753,17500.0
2013-12-23 09:55:00,36.53,36.61,36.53,36.53,37400.0,26.8679,26.9268,26.8679,26.8679,37400.0
2013-12-23 10:00:00,36.52,36.55,36.5,36.54,31700.0,26.8606,26.8826,26.8459,26.8753,31700.0
2013-12-23 10:05:00,36.53,36.53,36.46,36.49,33700.0,26.8679,26.8679,26.8164,26.8385,33700.0
2013-12-23 10:10:00,36.49,36.52,36.47,36.49,52600.0,26.8385,26.8606,26.8238,26.8385,52600.0
2013-12-23 10:15:00,36.48,36.51,36.47,36.5,56800.0,26.8311,26.8532,26.8238,26.8459,56800.0
2013-12-23 10:20:00,36.5,36.52,36.47,36.52,25400.0,26.8459,26.8606,26.8238,26.8606,25400.0
2013-12-23 10:25:00,36.51,36.52,36.43,36.43,28700.0,26.8532,26.8606,26.7944,26.7944,28700.0
2013-12-23 10:30:00,36.43,36.51,36.4,36.51,47100.0,26.7944,26.8532,26.7723,26.8532,47100.0
2013-12-23 10:35:00,36.5,36.51,36.48,36.49,15900.0,26.8459,26.8532,26.8311,26.8385,15900.0
2013-12-23 10:40:00,36.49,36.55,36.49,36.51,41700.0,26.8385,26.8826,26.8385,26.8532,41700.0
2013-12-23 10:45:00,36.51,36.56,36.5,36.55,31000.0,26.8532,26.89,26.8459,26.8826,31000.0
2013-12-23 10:50:00,36.55,36.56,36.52,36.53,12700.0,26.8826,26.89,26.8606,26.8679,12700.0
2013-12-23 10:55:00,36.52,36.53,36.5,36.51,11700.0,26.8606,26.8679,26.8459,26.8532,11700.0
2013-12-23 11:00:00,36.51,36.55,36.5,36.5,35800.0,26.8532,26.8826,26.8459,26.8459,35800.0
2013-12-23 11:05:00,36.51,36.51,36.48,36.48,33300.0,26.8532,26.8532,26.8311,26.8311,33300.0
2013-12-23 11:10:00,36.49,36.49,36.41,36.41,23400.0,26.8385,26.8385,26.7797,26.7797,23400.0
2013-12-23 11:15:00,36.42,36.42,36.36,36.38,29400.0,26.787,26.787,26.7429,26.7576,29400.0
2013-12-23 11:20:00,36.38,36.4,36.37,36.38,26200.0,26.7576,26.7723,26.7502,26.7576,26200.0
2013-12-23 11:25:00,36.37,36.4,36.36,36.39,15900.0,26.7502,26.7723,26.7429,26.765,15900.0
2013-12-23 11:30:00,36.39,36.43,36.38,36.39,40900.0,26.765,26.7944,26.7576,26.765,40900.0
2013-12-23 11:35:00,36.38,36.38,36.33,36.33,24600.0,26.7576,26.7576,26.7208,26.7208,24600.0
2013-12-23 11:40:00,36.33,36.38,36.33,36.38,25900.0,26.7208,26.7576,26.7208,26.7576,25900.0
2013-12-23 11:45:00,36.38,36.42,36.38,36.39,32500.0,26.7576,26.787,26.7576,26.765,32500.0
2013-12-23 11:50:00,36.39,36.39,36.38,36.39,12500.0,26.765,26.765,26.7576,26.765,12500.0
2013-12-23 11:55:00,36.39,36.45,36.38,36.44,109800.0,26.765,26.8091,26.7576,26.8017,109800.0
2013-12-23 12:00:00,36.45,36.5,36.44,36.48,31500.0,26.8091,26.8459,26.8017,26.8311,31500.0
2013-12-23 12:05:00,36.48,36.5,36.46,36.47,43900.0,26.8311,26.8459,26.8164,26.8238,43900.0
2013-12-23 12:10:00,36.47,36.47,36.42,36.43,49800.0,26.8238,26.8238,26.787,26.7944,49800.0
2013-12-23 12:15:00,36.43,36.48,36.42,36.48,20700.0,26.7944,26.8311,26.787,26.8311,20700.0
2013-12-23 12:20:00,36.48,36.49,36.47,36.49,10900.0,26.8311,26.8385,26.8238,26.8385,10900.0
2013-12-23 12:25:00,36.48,36.5,36.48,36.5,32900.0,26.8311,26.8459,26.8311,26.8459,32900.0
2013-12-23 12:30:00,36.5,36.51,36.49,36.51,12800.0,26.8459,26.8532,26.8385,26.8532,12800.0
2013-12-23 12:35:00,36.51,36.52,36.5,36.5,28800.0,26.8532,26.8606,26.8459,26.8459,28800.0
2013-12-23 12:40:00,36.49,36.51,36.49,36.51,14700.0,26.8385,26.8532,26.8385,26.8532,14700.0
2013-12-23 12:45:00,36.51,36.51,36.49,36.51,13600.0,26.8532,26.8532,26.8385,26.8532,13600.0
2013-12-23 12:50:00,36.51,36.51,36.5,36.5,12600.0,26.8532,26.8532,26.8459,26.8459,12600.0
2013-12-23 12:55:00,36.51,36.51,36.49,36.5,36000.0,26.8532,26.8532,26.8385,26.8459,36000.0
2013-12-23 13:00:00,36.51,36.51,36.49,36.49,12700.0,26.8532,26.8532,26.8385,26.8385,12700.0
2013-12-23 13:05:00,36.49,36.49,36.45,36.46,27000.0,26.8385,26.8385,26.8091,26.8164,27000.0
2013-12-23 13:10:00,36.45,36.48,36.45,36.48,13900.0,26.8091,26.8311,26.8091,26.8311,13900.0
2013-12-23 13:15:00,36.47,36.48,36.44,36.44,16100.0,26.8238,26.8311,26.8017,26.8017,16100.0
2013-12-23 13:20:00,36.44,36.47,36.44,36.45,19900.0,26.8017,26.8238,26.8017,26.8091,19900.0
2013-12-23 13:25:00,36.45,36.47,36.45,36.46,12500.0,26.8091,26.8238,26.8091,26.8164,12500.0
2013-12-23 13:30:00,36.47,36.47,36.44,36.44,11600.0,26.8238,26.8238,26.8017,26.8017,11600.0
2013-12-23 13:35:00,36.44,36.46,36.44,36.45,14100.0,26.8017,26.8164,26.8017,26.8091,14100.0
2013-12-23 13:40:00,36.44,36.45,36.43,36.44,7800.0,26.8017,26.8091,26.7944,26.8017,7800.0
2013-12-23 13:45:00,36.43,36.44,36.41,36.42,19100.0,26.7944,26.8017,26.7797,26.787,19100.0
2013-12-23 13:50:00,36.42,36.42,36.36,36.36,19800.0,26.787,26.787,26.7429,26.7429,19800.0
2013-12-23 13:55:00,36.37,36.39,36.36,36.39,14900.0,26.7502,26.765,26.7429,26.765,14900.0
2013-12-23 14:00:00,36.39,36.39,36.37,36.39,19200.0,26.765,26.765,26.7502,26.765,19200.0
2013-12-23 14:05:00,36.38,36.41,36.37,36.38,27600.0,26.7576,26.7797,26.7502,26.7576,27600.0
2013-12-23 14:10:00,36.38,36.39,36.37,36.38,15400.0,26.7576,26.765,26.7502,26.7576,15400.0
2013-12-23 14:15:00,36.38,36.39,36.34,36.38,41000.0,26.7576,26.765,26.7282,26.7576,41000.0
2013-12-23 14:20:00,36.38,36.39,36.38,36.39,7800.0,26.7576,26.765,26.7576,26.765,7800.0
2013-12-23 14:25:00,36.39,36.4,36.37,36.37,23200.0,26.765,26.7723,26.7502,26.7502,23200.0
2013-12-23 14:30:00,36.37,36.38,36.37,36.38,21900.0,26.7502,26.7576,26.7502,26.7576,21900.0
2013-12-23 14:35:00,36.38,36.4,36.36,36.39,26200.0,26.7576,26.7723,26.7429,26.765,26200.0
2013-12-23 14:40:00,36.39,36.39,36.37,36.37,8000.0,26.765,26.765,26.7502,26.7502,8000.0
2013-12-23 14:45:00,36.38,36.42,36.37,36.41,26900.0,26.7576,26.787,26.7502,26.7797,26900.0
2013-12-23 14:50:00,36.42,36.44,36.41,36.43,17000.0,26.787,26.8017,26.7797,26.7944,17000.0
2013-12-23 14:55:00,36.43,36.44,36.42,36.44,34300.0,26.7944,26.8017,26.787,26.8017,34300.0
2013-12-23 15:00:00,36.44,36.44,36.41,36.42,23700.0,26.8017,26.8017,26.7797,26.787,23700.0
2013-12-23 15:05:00,36.42,36.43,36.41,36.41,23300.0,26.787,26.7944,26.7797,26.7797,23300.0
2013-12-23 15:10:00,36.41,36.42,36.4,36.42,13300.0,26.7797,26.787,26.7723,26.787,13300.0
2013-12-23 15:15:00,36.42,36.45,36.41,36.45,36100.0,26.787,26.8091,26.7797,26.8091,36100.0
2013-12-23 15:20:00,36.45,36.48,36.43,36.48,34000.0,26.8091,26.8311,26.7944,26.8311,34000.0
2013-12-23 15:25:00,36.48,36.53,36.48,36.52,49500.0,26.8311,26.8679,26.8311,26.8606,49500.0
2013-12-23 15:30:00,36.51,36.53,36.49,36.53,115500.0,26.8532,26.8679,26.8385,26.8679,115500.0
2013-12-23 15:35:00,36.53,36.57,36.53,36.54,61800.0,26.8679,26.8973,26.8679,26.8753,61800.0
2013-12-23 15:40:00,36.54,36.55,36.52,36.54,35000.0,26.8753,26.8826,26.8606,26.8753,35000.0
2013-12-23 15:45:00,36.55,36.55,36.48,36.48,64100.0,26.8826,26.8826,26.8311,26.8311,64100.0
2013-12-23 15:50:00,36.48,36.49,36.41,36.45,208300.0,26.8311,26.8385,26.7797,26.8091,208300.0
2013-12-23 15:55:00,36.44,36.51,36.43,36.51,163000.0,26.8017,26.8532,26.7944,26.8532,163000.0
2013-12-24 09:30:00,36.52,36.61,36.51,36.53,59300.0,26.8606,26.9268,26.8532,26.8679,59300.0
2013-12-24 09:35:00,36.52,36.66,36.5,36.66,31100.0,26.8606,26.9635,26.8459,26.9635,31100.0
2013-12-24 09:40:00,36.64,36.69,36.57,36.67,75300.0,26.9488,26.9856,26.8973,26.9709,75300.0
2013-12-24 09:45:00,36.69,36.69,36.57,36.63,18600.0,26.9856,26.9856,26.8973,26.9415,18600.0
2013-12-24 09:50:00,36.63,36.67,36.58,36.62,25600.0,26.9415,26.9709,26.9047,26.9341,25600.0
2013-12-24 09:55:00,36.62,36.65,36.6,36.6,17000.0,26.9341,26.9562,26.9194,26.9194,17000.0
2013-12-24 10:00:00,36.6,36.64,36.6,36.6,20900.0,26.9194,26.9488,26.9194,26.9194,20900.0
2013-12-24 10:05:00,36.6,36.71,36.59,36.7,25500.0,26.9194,27.0003,26.9121,26.993,25500.0
2013-12-24 10:10:00,36.7,36.71,36.65,36.66,31800.0,26.993,27.0003,26.9562,26.9635,31800.0
2013-12-24 10:15:00,36.65,36.65,36.56,36.57,29600.0,26.9562,26.9562,26.89,26.8973,29600.0
2013-12-24 10:20:00,36.56,36.62,36.56,36.62,39500.0,26.89,26.9341,26.89,26.9341,39500.0
2013-12-24 10:25:00,36.62,36.62,36.58,36.59,82200.0,26.9341,26.9341,26.9047,26.9121,82200.0
2013-12-24 10:30:00,36.6,36.6,36.58,36.59,24300.0,26.9194,26.9194,26.9047,26.9121,24300.0
2013-12-24 10:35:00,36.6,36.6,36.57,36.58,24300.0,26.9194,26.9194,26.8973,26.9047,24300.0
2013-12-24 10:40:00,36.58,36.6,36.53,36.6,53000.0,26.9047,26.9194,26.8679,26.9194,53000.0
2013-12-24 10:45:00,36.6,36.6,36.59,36.6,34100.0,26.9194,26.9194,26.9121,26.9194,34100.0
2013-12-24 10:50:00,36.59,36.6,36.58,36.59,12300.0,26.9121,26.9194,26.9047,26.9121,12300.0
2013-12-24 10:55:00,36.59,36.61,36.53,36.53,47000.0,26.9121,26.9268,26.8679,26.8679,47000.0
2013-12-24 11:00:00,36.54,36.58,36.53,36.58,19400.0,26.8753,26.9047,26.8679,26.9047,19400.0
2013-12-24 11:05:00,36.57,36.58,36.53,36.55,32500.0,26.8973,26.9047,26.8679,26.8826,32500.0
2013-12-24 11:10:00,36.56,36.61,36.55,36.6,30700.0,26.89,26.9268,26.8826,26.9194,30700.0
2013-12-24 11:15:00,36.6,36.6,36.55,36.6,17700.0,26.9194,26.9194,26.8826,26.9194,17700.0
2013-12-24 11:20:00,36.6,36.61,36.58,36.6,13300.0,26.9194,26.9268,26.9047,26.9194,13300.0
2013-12-24 11:25:00,36.6,36.61,36.57,36.57,36400.0,26.9194,26.9268,26.8973,26.8973,36400.0
2013-12-24 11:30:00,36.57,36.6,36.56,36.6,17200.0,26.8973,26.9194,26.89,26.9194,17200.0
2013-12-24 11:35:00,36.6,36.6,36.53,36.55,38300.0,26.9194,26.9194,26.8679,26.8826,38300.0
2013-12-24 11:40:00,36.55,36.57,36.52,36.53,24700.0,26.8826,26.8973,26.8606,26.8679,24700.0
2013-12-24 11:45:00,36.54,36.56,36.52,36.55,15400.0,26.8753,26.89,26.8606,26.8826,15400.0
2013-12-24 11:50:00,36.55,36.56,36.51,36.52,22800.0,26.8826,26.89,26.8532,26.8606,22800.0
2013-12-24 11:55:00,36.53,36.56,36.52,36.55,42200.0,26.8679,26.89,26.8606,26.8826,42200.0
2013-12-24 12:00:00,36.56,36.56,36.51,36.52,32400.0,26.89,26.89,26.8532,26.8606,32400.0
2013-12-24 12:05:00,36.53,36.55,36.5,36.51,28800.0,26.8679,26.8826,26.8459,26.8532,28800.0
2013-12-24 12:10:00,36.51,36.52,36.5,36.51,13100.0,26.8532,26.8606,26.8459,26.8532,13100.0
2013-12-24 12:15:00,36.51,36.53,36.5,36.51,58000.0,26.8532,26.8679,26.8459,26.8532,58000.0
2013-12-24 12:20:00,36.51,36.54,36.5,36.54,21800.0,26.8532,26.8753,26.8459,26.8753,21800.0
2013-12-24 12:25:00,36.54,36.54,36.5,36.52,17600.0,26.8753,26.8753,26.8459,26.8606,17600.0
2013-12-24 12:30:00,36.52,36.52,36.5,36.5,24700.0,26.8606,26.8606,26.8459,26.8459,24700.0
2013-12-24 12:35:00,36.5,36.53,36.5,36.5,21900.0,26.8459,26.8679,26.8459,26.8459,21900.0
2013-12-24 12:40:00,36.5,36.54,36.5,36.54,20000.0,26.8459,26.8753,26.8459,26.8753,20000.0
2013-12-24 12:45:00,36.54,36.55,36.51,36.53,51100.0,26.8753,26.8826,26.8532,26.8679,51100.0
2013-12-24 12:50:00,36.53,36.53,36.45,36.46,71400.0,26.8679,26.8679,26.8091,26.8164,71400.0
2013-12-24 12:55:00,36.45,36.47,36.44,36.46,46000.0,26.8091,26.8238,26.8017,26.8164,46000.0
2013-12-26 09:30:00,36.41,36.6,36.36,36.59,37200.0,26.7797,26.9194,26.7429,26.9121,37200.0
2013-12-26 09:35:00,36.59,36.6,36.4,36.42,101700.0,26.9121,26.9194,26.7723,26.787,101700.0
2013-12-26 09:40:00,36.43,36.53,36.38,36.49,59900.0,26.7944,26.8679,26.7576,26.8385,59900.0
2013-12-26 09:45:00,36.5,36.52,36.44,36.48,44500.0,26.8459,26.8606,26.8017,26.8311,44500.0
2013-12-26 09:50:00,36.48,36.51,36.46,36.48,28700.0,26.8311,26.8532,26.8164,26.8311,28700.0
2013-12-26 09:55:00,36.48,36.49,36.46,36.48,21500.0,26.8311,26.8385,26.8164,26.8311,21500.0
2013-12-26 10:00:00,36.48,36.49,36.46,36.46,34100.0,26.8311,26.8385,26.8164,26.8164,34100.0
2013-12-26 10:05:00,36.46,36.46,36.4,36.43,16400.0,26.8164,26.8164,26.7723,26.7944,16400.0
2013-12-26 10:10:00,36.42,36.42,36.36,36.36,82200.0,26.787,26.787,26.7429,26.7429,82200.0
2013-12-26 10:15:00,36.36,36.37,36.35,36.36,14300.0,26.7429,26.7502,26.7355,26.7429,14300.0
2013-12-26 10:20:00,36.36,36.41,36.36,36.39,24500.0,26.7429,26.7797,26.7429,26.765,24500.0
2013-12-26 10:25:00,36.39,36.43,36.36,36.39,114500.0,26.765,26.7944,26.7429,26.765,114500.0
2013-12-26 10:30:00,36.39,36.43,36.36,36.42,71100.0,26.765,26.7944,26.7429,26.787,71100.0
2013-12-26 10:35:00,36.43,36.43,36.37,36.42,29800.0,26.7944,26.7944,26.7502,26.787,29800.0
2013-12-26 10:40:00,36.42,36.46,36.42,36.46,20200.0,26.787,26.8164,26.787,26.8164,20200.0
2013-12-26 10:45:00,36.46,36.48,36.44,36.44,28500.0,26.8164,26.8311,26.8017,26.8017,28500.0
2013-12-26 10:50:00,36.45,36.46,36.43,36.45,15800.0,26.8091,26.8164,26.7944,26.8091,15800.0
2013-12-26 10:55:00,36.45,36.47,36.45,36.45,25500.0,26.8091,26.8238,26.8091,26.8091,25500.0
2013-12-26 11:00:00,36.46,36.47,36.44,36.46,14900.0,26.8164,26.8238,26.8017,26.8164,14900.0
2013-12-26 11:05:00,36.46,36.46,36.42,36.44,20100.0,26.8164,26.8164,26.787,26.8017,20100.0
2013-12-26 11:10:00,36.44,36.46,36.41,36.41,35400.0,26.8017,26.8164,26.7797,26.7797,35400.0
2013-12-26 11:15:00,36.41,36.43,36.4,36.42,19100.0,26.7797,26.7944,26.7723,26.787,19100.0
2013-12-26 11:20:00,36.42,36.48,36.42,36.45,17900.0,26.787,26.8311,26.787,26.8091,17900.0
2013-12-26 11:25:00,36.44,36.48,36.44,36.46,10500.0,26.8017,26.8311,26.8017,26.8164,10500.0
2013-12-26 11:30:00,36.46,36.51,36.46,36.51,11800.0,26.8164,26.8532,26.8164,26.8532,11800.0
2013-12-26 11:35:00,36.51,36.52,36.48,36.49,25700.0,26.8532,26.8606,26.8311,26.8385,25700.0
2013-12-26 11:40:00,36.49,36.49,36.44,36.44,78400.0,26.8385,26.8385,26.8017,26.8017,78400.0
2013-12-26 11:45:00,36.44,36.45,36.42,36.43,14500.0,26.8017,26.8091,26.787,26.7944,14500.0
2013-12-26 11:50:00,36.43,36.44,36.41,36.41,16700.0,26.7944,26.8017,26.7797,26.7797,16700.0
2013-12-26 11:55:00,36.41,36.42,36.37,36.37,23100.0,26.7797,26.787,26.7502,26.7502,23100.0
2013-12-26 12:00:00,36.37,36.38,36.36,36.36,15600.0,26.7502,26.7576,26.7429,26.7429,15600.0
2013-12-26 12:05:00,36.37,36.37,36.34,36.34,17400.0,26.7502,26.7502,26.7282,26.7282,17400.0
2013-12-26 12:10:00,36.35,36.35,36.33,36.35,7300.0,26.7355,26.7355,26.7208,26.7355,7300.0
2013-12-26 12:15:00,36.34,36.35,36.32,36.32,6400.0,26.7282,26.7355,26.7135,26.7135,6400.0
2013-12-26 12:20:00,36.32,36.35,36.32,36.33,14600.0,26.7135,26.7355,26.7135,26.7208,14600.0
2013-12-26 12:25:00,36.33,36.35,36.33,36.35,9600.0,26.7208,26.7355,26.7208,26.7355,9600.0
2013-12-26 12:30:00,36.35,36.37,36.34,36.37,17500.0,26.7355,26.7502,26.7282,26.7502,17500.0
2013-12-26 12:35:00,36.37,36.38,36.36,36.36,7400.0,26.7502,26.7576,26.7429,26.7429,7400.0
2013-12-26 12:40:00,36.36,36.41,36.36,36.41,10300.0,26.7429,26.7797,26.7429,26.7797,10300.0
2013-12-26 12:45:00,36.41,36.41,36.39,36.4,10200.0,26.7797,26.7797,26.765,26.7723,10200.0
2013-12-26 12:50:00,36.4,36.45,36.4,36.45,14400.0,26.7723,26.8091,26.7723,26.8091,14400.0
2013-12-26 12:55:00,36.45,36.46,36.44,36.45,8300.0,26.8091,26.8164,26.8017,26.8091,8300.0
2013-12-26 13:00:00,36.44,36.45,36.44,36.44,2900.0,26.8017,26.8091,26.8017,26.8017,2900.0
2013-12-26 13:05:00,36.44,36.47,36.44,36.45,15100.0,26.8017,26.8238,26.8017,26.8091,15100.0
2013-12-26 13:10:00,36.45,36.46,36.44,36.44,17800.0,26.8091,26.8164,26.8017,26.8017,17800.0
2013-12-26 13:15:00,36.44,36.46,36.44,36.46,6100.0,26.8017,26.8164,26.8017,26.8164,6100.0
2013-12-26 13:20:00,36.46,36.46,36.42,36.42,21600.0,26.8164,26.8164,26.787,26.787,21600.0
2013-12-26 13:25:00,36.43,36.43,36.41,36.41,8300.0,26.7944,26.7944,26.7797,26.7797,8300.0
2013-12-26 13:30:00,36.42,36.42,36.41,36.41,7000.0,26.787,26.787,26.7797,26.7797,7000.0
2013-12-26 13:35:00,36.42,36.42,36.38,36.39,14100.0,26.787,26.787,26.7576,26.765,14100.0
2013-12-26 13:40:00,36.39,36.41,36.39,36.41,3900.0,26.765,26.7797,26.765,26.7797,3900.0
2013-12-26 13:45:00,36.4,36.42,36.4,36.42,8000.0,26.7723,26.787,26.7723,26.787,8000.0
2013-12-26 13:50:00,36.42,36.43,36.4,36.41,28400.0,26.787,26.7944,26.7723,26.7797,28400.0
2013-12-26 13:55:00,36.4,36.4,36.33,36.34,52700.0,26.7723,26.7723,26.7208,26.7282,52700.0
2013-12-26 14:00:00,36.34,36.39,36.34,36.39,24500.0,26.7282,26.765,26.7282,26.765,24500.0
2013-12-26 14:05:00,36.39,36.42,36.39,36.42,29000.0,26.765,26.787,26.765,26.787,29000.0
2013-12-26 14:10:00,36.41,36.42,36.4,36.41,14800.0,26.7797,26.787,26.7723,26.7797,14800.0
2013-12-26 14:15:00,36.42,36.44,36.41,36.44,11700.0,26.787,26.8017,26.7797,26.8017,11700.0
2013-12-26 14:20:00,36.43,36.45,36.43,36.45,6800.0,26.7944,26.8091,26.7944,26.8091,6800.0
2013-12-26 14:25:00,36.45,36.45,36.43,36.45,17000.0,26.8091,26.8091,26.7944,26.8091,17000.0
2013-12-26 14:30:00,36.44,36.46,36.44,36.45,8900.0,26.8017,26.8164,26.8017,26.8091,8900.0
2013-12-26 14:35:00,36.45,36.46,36.44,36.44,9100.0,26.8091,26.8164,26.8017,26.8017,9100.0
2013-12-26 14:40:00,36.45,36.47,36.44,36.45,9400.0,26.8091,26.8238,26.8017,26.8091,9400.0
2013-12-26 14:45:00,36.46,36.46,36.44,36.44,11900.0,26.8164,26.8164,26.8017,26.8017,11900.0
2013-12-26 14:50:00,36.45,36.45,36.44,36.45,4900.0,26.8091,26.8091,26.8017,26.8091,4900.0
2013-12-26 14:55:00,36.45,36.46,36.45,36.45,23200.0,26.8091,26.8164,26.8091,26.8091,23200.0
2013-12-26 15:00:00,36.45,36.46,36.45,36.45,13000.0,26.8091,26.8164,26.8091,26.8091,13000.0
2013-12-26 15:05:00,36.45,36.49,36.45,36.49,22700.0,26.8091,26.8385,26.8091,26.8385,22700.0
2013-12-26 15:10:00,36.49,36.51,36.48,36.51,24200.0,26.8385,26.8532,26.8311,26.8532,24200.0
2013-12-26 15:15:00,36.51,36.51,36.49,36.51,17200.0,26.8532,26.8532,26.8385,26.8532,17200.0
2013-12-26 15:20:00,36.51,36.53,36.5,36.53,23700.0,26.8532,26.8679,26.8459,26.8679,23700.0
2013-12-26 15:25:00,36.52,36.54,36.52,36.54,16600.0,26.8606,26.8753,26.8606,26.8753,16600.0
2013-12-26 15:30:00,36.54,36.54,36.51,36.52,27800.0,26.8753,26.8753,26.8532,26.8606,27800.0
2013-12-26 15:35:00,36.52,36.52,36.5,36.52,23500.0,26.8606,26.8606,26.8459,26.8606,23500.0
2013-12-26 15:40:00,36.52,36.52,36.49,36.51,39900.0,26.8606,26.8606,26.8385,26.8532,39900.0
2013-12-26 15:45:00,36.51,36.54,36.51,36.53,107700.0,26.8532,26.8753,26.8532,26.8679,107700.0
2013-12-26 15:50:00,36.52,36.55,36.52,36.55,98700.0,26.8606,26.8826,26.8606,26.8826,98700.0
2013-12-26 15:55:00,36.55,36.55,36.52,36.53,103200.0,26.8826,26.8826,26.8606,26.8679,103200.0
2013-12-27 09:30:00,36.52,36.68,36.5,36.66,51200.0,26.8606,26.9783,26.8459,26.9635,51200.0
2013-12-27 09:35:00,36.66,36.75,36.65,36.66,61800.0,26.9635,27.0297,26.9562,26.9635,61800.0
2013-12-27 09:40:00,36.66,36.69,36.66,36.68,28700.0,26.9635,26.9856,26.9635,26.9783,28700.0
2013-12-27 09:45:00,36.67,36.69,36.66,36.67,25000.0,26.9709,26.9856,26.9635,26.9709,25000.0
2013-12-27 09:50:00,36.67,36.68,36.65,36.65,40400.0,26.9709,26.9783,26.9562,26.9562,40400.0
2013-12-27 09:55:00,36.66,36.7,36.66,36.69,39400.0,26.9635,26.993,26.9635,26.9856,39400.0
2013-12-27 10:00:00,36.69,36.69,36.65,36.66,21200.0,26.9856,26.9856,26.9562,26.9635,21200.0
2013-12-27 10:05:00,36.65,36.67,36.64,36.67,32400.0,26.9562,26.9709,26.9488,26.9709,32400.0
2013-12-27 10:10:00,36.66,36.67,36.62,36.64,23700.0,26.9635,26.9709,26.9341,26.9488,23700.0
2013-12-27 10:15:00,36.64,36.68,36.63,36.67,32600.0,26.9488,26.9783,26.9415,26.9709,32600.0
2013-12-27 10:20:00,36.68,36.68,36.67,36.68,7800.0,26.9783,26.9783,26.9709,26.9783,7800.0
2013-12-27 10:25:00,36.68,36.69,36.67,36.69,47900.0,26.9783,26.9856,26.9709,26.9856,47900.0
2013-12-27 10:30:00,36.69,36.8,36.68,36.8,42800.0,26.9856,27.0665,26.9783,27.0665,42800.0
2013-12-27 10:35:00,36.8,36.83,36.79,36.83,36100.0,27.0665,27.0886,27.0592,27.0886,36100.0
2013-12-27 10:40:00,36.83,36.83,36.77,36.8,54400.0,27.0886,27.0886,27.0444,27.0665,54400.0
2013-12-27 10:45:00,36.8,36.8,36.76,36.76,34700.0,27.0665,27.0665,27.0371,27.0371,34700.0
2013-12-27 10:50:00,36.75,36.75,36.72,36.75,34600.0,27.0297,27.0297,27.0077,27.0297,34600.0
2013-12-27 10:55:00,36.75,36.76,36.74,36.75,32700.0,27.0297,27.0371,27.0224,27.0297,32700.0
2013-12-27 11:00:00,36.75,36.76,36.69,36.69,35500.0,27.0297,27.0371,26.9856,26.9856,35500.0
2013-12-27 11:05:00,36.69,36.74,36.69,36.73,35100.0,26.9856,27.0224,26.9856,27.015,35100.0
2013-12-27 11:10:00,36.73,36.73,36.68,36.68,23700.0,27.015,27.015,26.9783,26.9783,23700.0
2013-12-27 11:15:00,36.68,36.7,36.66,36.67,43100.0,26.9783,26.993,26.9635,26.9709,43100.0
2013-12-27 11:20:00,36.68,36.69,36.67,36.68,17100.0,26.9783,26.9856,26.9709,26.9783,17100.0
2013-12-27 11:25:00,36.68,36.69,36.67,36.68,7800.0,26.9783,26.9856,26.9709,26.9783,7800.0
2013-12-27 11:30:00,36.69,36.79,36.69,36.79,49600.0,26.9856,27.0592,26.9856,27.0592,49600.0
2013-12-27 11:35:00,36.79,36.8,36.72,36.73,79200.0,27.0592,27.0665,27.0077,27.015,79200.0
2013-12-27 11:40:00,36.72,36.74,36.68,36.7,33000.0,27.0077,27.0224,26.9783,26.993,33000.0
2013-12-27 11:45:00,36.71,36.76,36.7,36.76,29200.0,27.0003,27.0371,26.993,27.0371,29200.0
2013-12-27 11:50:00,36.76,36.82,36.75,36.82,99800.0,27.0371,27.0812,27.0297,27.0812,99800.0
2013-12-27 11:55:00,36.81,36.85,36.81,36.85,36200.0,27.0739,27.1033,27.0739,27.1033,36200.0
2013-12-27 12:00:00,36.85,36.87,36.83,36.86,87600.0,27.1033,27.118,27.0886,27.1106,87600.0
2013-12-27 12:05:00,36.85,36.9,36.85,36.89,77100.0,27.1033,27.1401,27.1033,27.1327,77100.0
2013-12-27 12:10:00,36.89,36.94,36.88,36.93,43400.0,27.1327,27.1695,27.1254,27.1621,43400.0
2013-12-27 12:15:00,36.92,36.97,36.9,36.96,112800.0,27.1548,27.1915,27.1401,27.1842,112800.0
2013-12-27 12:20:00,36.95,37.0,36.95,37.0,40300.0,27.1768,27.2136,27.1768,27.2136,40300.0
2013-12-27 12:25:00,37.0,37.06,36.98,36.98,133200.0,27.2136,27.2577,27.1989,27.1989,133200.0
2013-12-27 12:30:00,36.97,36.98,36.94,36.95,38500.0,27.1915,27.1989,27.1695,27.1768,38500.0
2013-12-27 12:35:00,36.95,36.98,36.94,36.98,32300.0,27.1768,27.1989,27.1695,27.1989,32300.0
2013-12-27 12:40:00,36.97,36.98,36.94,36.94,43000.0,27.1915,27.1989,27.1695,27.1695,43000.0
2013-12-27 12:45:00,36.95,36.99,36.94,36.99,52600.0,27.1768,27.2063,27.1695,27.2063,52600.0
2013-12-27 12:50:00,36.99,36.99,36.92,36.92,42000.0,27.2063,27.2063,27.1548,27.1548,42000.0
2013-12-27 12:55:00,36.92,36.92,36.85,36.86,42500.0,27.1548,27.1548,27.1033,27.1106,42500.0
2013-12-27 13:00:00,36.86,36.87,36.8,36.83,34500.0,27.1106,27.118,27.0665,27.0886,34500.0
2013-12-27 13:05:00,36.83,36.86,36.82,36.86,56300.0,27.0886,27.1106,27.0812,27.1106,56300.0
2013-12-27 13:10:00,36.87,36.91,36.87,36.91,25800.0,27.118,27.1474,27.118,27.1474,25800.0
2013-12-27 13:15:00,36.91,36.92,36.85,36.88,68800.0,27.1474,27.1548,27.1033,27.1254,68800.0
2013-12-27 13:20:00,36.89,36.89,36.87,36.88,20100.0,27.1327,27.1327,27.118,27.1254,20100.0
2013-12-27 13:25:00,36.87,36.94,36.87,36.93,35100.0,27.118,27.1695,27.118,27.1621,35100.0
2013-12-27 13:30:00,36.92,36.93,36.83,36.84,28700.0,27.1548,27.1621,27.0886,27.0959,28700.0
2013-12-27 13:35:00,36.83,36.87,36.81,36.87,36500.0,27.0886,27.118,27.0739,27.118,36500.0
2013-12-27 13:40:00,36.87,36.9,36.87,36.88,37300.0,27.118,27.1401,27.118,27.1254,37300.0
2013-12-27 13:45:00,36.88,36.92,36.87,36.9,52100.0,27.1254,27.1548,27.118,27.1401,52100.0
2013-12-27 13:50:00,36.9,36.9,36.88,36.89,92600.0,27.1401,27.1401,27.1254,27.1327,92600.0
2013-12-27 13:55:00,36.89,36.94,36.88,36.91,67200.0,27.1327,27.1695,27.1254,27.1474,67200.0
2013-12-27 14:00:00,36.91,36.92,36.85,36.85,42500.0,27.1474,27.1548,27.1033,27.1033,42500.0
2013-12-27 14:05:00,36.85,36.85,36.8,36.8,23000.0,27.1033,27.1033,27.0665,27.0665,23000.0
2013-12-27 14:10:00,36.8,36.8,36.75,36.79,70900.0,27.0665,27.0665,27.0297,27.0592,70900.0
2013-12-27 14:15:00,36.79,36.82,36.76,36.78,50500.0,27.0592,27.0812,27.0371,27.0518,50500.0
2013-12-27 14:20:00,36.79,36.86,36.78,36.82,44100.0,27.0592,27.1106,27.0518,27.0812,44100.0
2013-12-27 14:25:00,36.82,36.86,36.82,36.86,52700.0,27.0812,27.1106,27.0812,27.1106,52700.0
2013-12-27 14:30:00,36.87,36.88,36.86,36.86,15200.0,27.118,27.1254,27.1106,27.1106,15200.0
2013-12-27 14:35:00,36.87,36.89,36.86,36.89,26200.0,27.118,27.1327,27.1106,27.1327,26200.0
2013-12-27 14:40:00,36.89,36.9,36.87,36.89,42900.0,27.1327,27.1401,27.118,27.1327,42900.0
2013-12-27 14:45:00,36.88,36.89,36.87,36.89,12700.0,27.1254,27.1327,27.118,27.1327,12700.0
2013-12-27 14:50:00,36.89,36.9,36.88,36.89,26300.0,27.1327,27.1401,27.1254,27.1327,26300.0
2013-12-27 14:55:00,36.88,36.89,36.83,36.84,30300.0,27.1254,27.1327,27.0886,27.0959,30300.0
2013-12-27 15:00:00,36.83,36.84,36.81,36.81,13800.0,27.0886,27.0959,27.0739,27.0739,13800.0
2013-12-27 15:05:00,36.81,36.82,36.8,36.82,30900.0,27.0739,27.0812,27.0665,27.0812,30900.0
2013-12-27 15:10:00,36.82,36.85,36.82,36.85,57900.0,27.0812,27.1033,27.0812,27.1033,57900.0
2013-12-27 15:15:00,36.85,36.85,36.84,36.84,14700.0,27.1033,27.1033,27.0959,27.0959,14700.0
2013-12-27 15:20:00,36.85,36.85,36.8,36.82,49300.0,27.1033,27.1033,27.0665,27.0812,49300.0
2013-12-27 15:25:00,36.81,36.83,36.81,36.82,34900.0,27.0739,27.0886,27.0739,27.0812,34900.0
2013-12-27 15:30:00,36.83,36.83,36.81,36.82,32600.0,27.0886,27.0886,27.0739,27.0812,32600.0
2013-12-27 15:35:00,36.81,36.82,36.78,36.79,76500.0,27.0739,27.0812,27.0518,27.0592,76500.0
2013-12-27 15:40:00,36.79,36.8,36.76,36.77,46300.0,27.0592,27.0665,27.0371,27.0444,46300.0
2013-12-27 15:45:00,36.76,36.78,36.74,36.77,123100.0,27.0371,27.0518,27.0224,27.0444,123100.0
2013-12-27 15:50:00,36.78,36.79,36.76,36.78,101600.0,27.0518,27.0592,27.0371,27.0518,101600.0
2013-12-27 15:55:00,36.77,36.85,36.77,36.82,344400.0,27.0444,27.1033,27.0444,27.0812,344400.0
2013-12-30 09:30:00,36.72,36.98,36.7,36.94,121700.0,27.0077,27.1989,26.993,27.1695,121700.0
2013-12-30 09:35:00,36.93,36.95,36.91,36.94,44300.0,27.1621,27.1768,27.1474,27.1695,44300.0
2013-12-30 09:40:00,36.95,36.96,36.85,36.86,87300.0,27.1768,27.1842,27.1033,27.1106,87300.0
2013-12-30 09:45:00,36.86,36.89,36.83,36.88,49800.0,27.1106,27.1327,27.0886,27.1254,49800.0
2013-12-30 09:50:00,36.87,36.93,36.86,36.93,64400.0,27.118,27.1621,27.1106,27.1621,64400.0
2013-12-30 09:55:00,36.94,36.95,36.88,36.91,47500.0,27.1695,27.1768,27.1254,27.1474,47500.0
2013-12-30 10:00:00,36.91,36.92,36.88,36.88,63000.0,27.1474,27.1548,27.1254,27.1254,63000.0
2013-12-30 10:05:00,36.89,36.89,36.83,36.83,42400.0,27.1327,27.1327,27.0886,27.0886,42400.0
2013-12-30 10:10:00,36.84,36.89,36.83,36.88,21900.0,27.0959,27.1327,27.0886,27.1254,21900.0
2013-12-30 10:15:00,36.88,36.9,36.87,36.9,38700.0,27.1254,27.1401,27.118,27.1401,38700.0
2013-12-30 10:20:00,36.9,36.95,36.89,36.95,35400.0,27.1401,27.1768,27.1327,27.1768,35400.0
2013-12-30 10:25:00,36.96,36.99,36.95,36.98,24300.0,27.1842,27.2063,27.1768,27.1989,24300.0
2013-12-30 10:30:00,36.98,36.98,36.95,36.98,15400.0,27.1989,27.1989,27.1768,27.1989,15400.0
2013-12-30 10:35:00,36.98,36.98,36.95,36.97,18200.0,27.1989,27.1989,27.1768,27.1915,18200.0
2013-12-30 10:40:00,36.97,36.97,36.9,36.91,24000.0,27.1915,27.1915,27.1401,27.1474,24000.0
2013-12-30 10:45:00,36.9,36.91,36.85,36.87,51100.0,27.1401,27.1474,27.1033,27.118,51100.0
2013-12-30 10:50:00,36.88,36.89,36.85,36.85,35000.0,27.1254,27.1327,27.1033,27.1033,35000.0
2013-12-30 10:55:00,36.85,36.85,36.81,36.84,79700.0,27.1033,27.1033,27.0739,27.0959,79700.0
2013-12-30 11:00:00,36.85,36.91,36.84,36.91,31800.0,27.1033,27.1474,27.0959,27.1474,31800.0
2013-12-30 11:05:00,36.91,36.94,36.91,36.93,46800.0,27.1474,27.1695,27.1474,27.1621,46800.0
2013-12-30 11:10:00,36.94,36.95,36.92,36.95,45000.0,27.1695,27.1768,27.1548,27.1768,45000.0
2013-12-30 11:15:00,36.94,36.95,36.9,36.91,43000.0,27.1695,27.1768,27.1401,27.1474,43000.0
2013-12-30 11:20:00,36.9,36.93,36.9,36.93,20100.0,27.1401,27.1621,27.1401,27.1621,20100.0
2013-12-30 11:25:00,36.93,36.93,36.87,36.87,32900.0,27.1621,27.1621,27.118,27.118,32900.0
2013-12-30 11:30:00,36.86,36.87,36.8,36.81,23900.0,27.1106,27.118,27.0665,27.0739,23900.0
2013-12-30 11:35:00,36.8,36.81,36.73,36.77,93100.0,27.0665,27.0739,27.015,27.0444,93100.0
2013-12-30 11:40:00,36.76,36.82,36.76,36.81,35100.0,27.0371,27.0812,27.0371,27.0739,35100.0
2013-12-30 11:45:00,36.82,36.83,36.77,36.77,38100.0,27.0812,27.0886,27.0444,27.0444,38100.0
2013-12-30 11:50:00,36.78,36.78,36.77,36.77,15700.0,27.0518,27.0518,27.0444,27.0444,15700.0
2013-12-30 11:55:00,36.77,36.83,36.77,36.8,44200.0,27.0444,27.0886,27.0444,27.0665,44200.0
2013-12-30 12:00:00,36.8,36.8,36.76,36.76,10200.0,27.0665,27.0665,27.0371,27.0371,10200.0
2013-12-30 12:05:00,36.76,36.76,36.74,36.74,19800.0,27.0371,27.0371,27.0224,27.0224,19800.0
2013-12-30 12:10:00,36.75,36.75,36.74,36.75,22600.0,27.0297,27.0297,27.0224,27.0297,22600.0
2013-12-30 12:15:00,36.74,36.75,36.7,36.72,45800.0,27.0224,27.0297,26.993,27.0077,45800.0
2013-12-30 12:20:00,36.72,36.73,36.7,36.7,27200.0,27.0077,27.015,26.993,26.993,27200.0
2013-12-30 12:25:00,36.7,36.71,36.68,36.7,44500.0,26.993,27.0003,26.9783,26.993,44500.0
2013-12-30 12:30:00,36.7,36.7,36.69,36.7,7700.0,26.993,26.993,26.9856,26.993,7700.0
2013-12-30 12:35:00,36.69,36.7,36.66,36.68,27600.0,26.9856,26.993,26.9635,26.9783,27600.0
2013-12-30 12:40:00,36.68,36.72,36.67,36.72,22700.0,26.9783,27.0077,26.9709,27.0077,22700.0
2013-12-30 12:45:00,36.72,36.72,36.66,36.67,32300.0,27.0077,27.0077,26.9635,26.9709,32300.0
2013-12-30 12:50:00,36.66,36.7,36.66,36.68,32900.0,26.9635,26.993,26.9635,26.9783,32900.0
2013-12-30 12:55:00,36.69,36.7,36.66,36.68,48500.0,26.9856,26.993,26.9635,26.9783,48500.0
2013-12-30 13:00:00,36.68,36.69,36.67,36.68,20300.0,26.9783,26.9856,26.9709,26.9783,20300.0
2013-12-30 13:05:00,36.67,36.7,36.67,36.7,26100.0,26.9709,26.993,26.9709,26.993,26100.0
2013-12-30 13:10:00,36.7,36.72,36.69,36.72,38700.0,26.993,27.0077,26.9856,27.0077,38700.0
2013-12-30 13:15:00,36.72,36.72,36.71,36.72,18900.0,27.0077,27.0077,27.0003,27.0077,18900.0
2013-12-30 13:20:00,36.72,36.75,36.71,36.75,52000.0,27.0077,27.0297,27.0003,27.0297,52000.0
2013-12-30 13:25:00,36.75,36.76,36.75,36.76,15300.0,27.0297,27.0371,27.0297,27.0371,15300.0
2013-12-30 13:30:00,36.76,36.76,36.68,36.68,46700.0,27.0371,27.0371,26.9783,26.9783,46700.0
2013-12-30 13:35:00,36.68,36.69,36.68,36.69,11500.0,26.9783,26.9856,26.9783,26.9856,11500.0
2013-12-30 13:40:00,36.68,36.7,36.67,36.68,41500.0,26.9783,26.993,26.9709,26.9783,41500.0
2013-12-30 13:45:00,36.68,36.69,36.67,36.67,24600.0,26.9783,26.9856,26.9709,26.9709,24600.0
2013-12-30 13:50:00,36.67,36.69,36.66,36.69,14000.0,26.9709,26.9856,26.9635,26.9856,14000.0
2013-12-30 13:55:00,36.68,36.69,36.68,36.68,16300.0,26.9783,26.9856,26.9783,26.9783,16300.0
2013-12-30 14:00:00,36.69,36.71,36.68,36.71,17000.0,26.9856,27.0003,26.9783,27.0003,17000.0
2013-12-30 14:05:00,36.71,36.74,36.7,36.72,31600.0,27.0003,27.0224,26.993,27.0077,31600.0
2013-12-30 14:10:00,36.73,36.73,36.69,36.7,17200.0,27.015,27.015,26.9856,26.993,17200.0
2013-12-30 14:15:00,36.69,36.7,36.67,36.68,17300.0,26.9856,26.993,26.9709,26.9783,17300.0
2013-12-30 14:20:00,36.68,36.69,36.67,36.68,35300.0,26.9783,26.9856,26.9709,26.9783,35300.0
2013-12-30 14:25:00,36.67,36.68,36.67,36.68,10200.0,26.9709,26.9783,26.9709,26.9783,10200.0
2013-12-30 14:30:00,36.68,36.69,36.67,36.69,21700.0,26.9783,26.9856,26.9709,26.9856,21700.0
2013-12-30 14:35:00,36.68,36.69,36.67,36.68,18400.0,26.9783,26.9856,26.9709,26.9783,18400.0
2013-12-30 14:40:00,36.68,36.68,36.67,36.68,6700.0,26.9783,26.9783,26.9709,26.9783,6700.0
2013-12-30 14:45:00,36.68,36.68,36.65,36.67,30600.0,26.9783,26.9783,26.9562,26.9709,30600.0
2013-12-30 14:50:00,36.67,36.67,36.66,36.67,11000.0,26.9709,26.9709,26.9635,26.9709,11000.0
2013-12-30 14:55:00,36.67,36.67,36.65,36.66,43400.0,26.9709,26.9709,26.9562,26.9635,43400.0
2013-12-30 15:00:00,36.66,36.68,36.65,36.66,45800.0,26.9635,26.9783,26.9562,26.9635,45800.0
2013-12-30 15:05:00,36.67,36.68,36.66,36.67,61200.0,26.9709,26.9783,26.9635,26.9709,61200.0
2013-12-30 15:10:00,36.68,36.68,36.65,36.65,46500.0,26.9783,26.9783,26.9562,26.9562,46500.0
2013-12-30 15:15:00,36.65,36.66,36.62,36.62,66000.0,26.9562,26.9635,26.9341,26.9341,66000.0
2013-12-30 15:20:00,36.63,36.64,36.61,36.62,56600.0,26.9415,26.9488,26.9268,26.9341,56600.0
2013-12-30 15:25:00,36.63,36.63,36.61,36.62,34200.0,26.9415,26.9415,26.9268,26.9341,34200.0
2013-12-30 15:30:00,36.63,36.63,36.6,36.63,48100.0,26.9415,26.9415,26.9194,26.9415,48100.0
2013-12-30 15:35:00,36.63,36.65,36.62,36.63,77000.0,26.9415,26.9562,26.9341,26.9415,77000.0
2013-12-30 15:40:00,36.63,36.63,36.6,36.63,63300.0,26.9415,26.9415,26.9194,26.9415,63300.0
2013-12-30 15:45:00,36.63,36.65,36.61,36.61,83100.0,26.9415,26.9562,26.9268,26.9268,83100.0
2013-12-30 15:50:00,36.61,36.62,36.6,36.61,115800.0,26.9268,26.9341,26.9194,26.9268,115800.0
2013-12-30 15:55:00,36.62,36.68,36.61,36.67,224200.0,26.9341,26.9783,26.9268,26.9709,224200.0
2013-12-31 09:30:00,36.3,36.48,36.21,36.22,122300.0,26.9132,27.0467,26.8465,26.8539,122300.0
2013-12-31 09:35:00,36.23,36.25,36.21,36.25,39500.0,26.8613,26.8762,26.8465,26.8762,39500.0
2013-12-31 09:40:00,36.24,36.25,36.13,36.15,48600.0,26.8688,26.8762,26.7872,26.802,48600.0
2013-12-31 09:45:00,36.17,36.17,36.11,36.11,31900.0,26.8169,26.8169,26.7724,26.7724,31900.0
2013-12-31 09:50:00,36.13,36.13,36.07,36.1,72400.0,26.7872,26.7872,26.7427,26.765,72400.0
2013-12-31 09:55:00,36.1,36.2,36.09,36.19,87800.0,26.765,26.8391,26.7575,26.8317,87800.0
2013-12-31 10:00:00,36.18,36.21,36.18,36.18,56900.0,26.8243,26.8465,26.8243,26.8243,56900.0
2013-12-31 10:05:00,36.19,36.2,36.17,36.19,46400.0,26.8317,26.8391,26.8169,26.8317,46400.0
2013-12-31 10:10:00,36.19,36.2,36.18,36.2,55200.0,26.8317,26.8391,26.8243,26.8391,55200.0
2013-12-31 10:15:00,36.2,36.29,36.19,36.29,118600.0,26.8391,26.9058,26.8317,26.9058,118600.0
2013-12-31 10:20:00,36.29,36.36,36.29,36.3,71900.0,26.9058,26.9577,26.9058,26.9132,71900.0
2013-12-31 10:25:00,36.3,36.36,36.3,36.3,100500.0,26.9132,26.9577,26.9132,26.9132,100500.0
2013-12-31 10:30:00,36.3,36.32,36.29,36.3,27100.0,26.9132,26.9281,26.9058,26.9132,27100.0
2013-12-31 10:35:00,36.3,36.3,36.28,36.3,34100.0,26.9132,26.9132,26.8984,26.9132,34100.0
2013-12-31 10:40:00,36.3,36.3,36.28,36.3,30000.0,26.9132,26.9132,26.8984,26.9132,30000.0
2013-12-31 10:45:00,36.3,36.3,36.29,36.3,18300.0,26.9132,26.9132,26.9058,26.9132,18300.0
2013-12-31 10:50:00,36.3,36.3,36.29,36.3,27100.0,26.9132,26.9132,26.9058,26.9132,27100.0
2013-12-31 10:55:00,36.3,36.35,36.29,36.35,65800.0,26.9132,26.9503,26.9058,26.9503,65800.0
2013-12-31 11:00:00,36.35,36.39,36.34,36.35,74500.0,26.9503,26.98,26.9429,26.9503,74500.0
2013-12-31 11:05:00,36.35,36.36,36.34,36.36,15800.0,26.9503,26.9577,26.9429,26.9577,15800.0
2013-12-31 11:10:00,36.36,36.4,36.36,36.38,66600.0,26.9577,26.9874,26.9577,26.9725,66600.0
2013-12-31 11:15:00,36.37,36.39,36.34,36.35,68000.0,26.9651,26.98,26.9429,26.9503,68000.0
2013-12-31 11:20:00,36.34,36.37,36.34,36.35,32100.0,26.9429,26.9651,26.9429,26.9503,32100.0
2013-12-31 11:25:00,36.35,36.38,36.35,36.35,25500.0,26.9503,26.9725,26.9503,26.9503,25500.0
2013-12-31 11:30:00,36.36,36.36,36.3,36.31,69700.0,26.9577,26.9577,26.9132,26.9207,69700.0
2013-12-31 11:35:00,36.3,36.31,36.27,36.28,30400.0,26.9132,26.9207,26.891,26.8984,30400.0
2013-12-31 11:40:00,36.27,36.28,36.25,36.27,31400.0,26.891,26.8984,26.8762,26.891,31400.0
2013-12-31 11:45:00,36.27,36.29,36.27,36.29,30300.0,26.891,26.9058,26.891,26.9058,30300.0
2013-12-31 11:50:00,36.29,36.29,36.28,36.29,7400.0,26.9058,26.9058,26.8984,26.9058,7400.0
2013-12-31 11:55:00,36.28,36.33,36.28,36.33,26500.0,26.8984,26.9355,26.8984,26.9355,26500.0
2013-12-31 12:00:00,36.33,36.35,36.31,36.35,13700.0,26.9355,26.9503,26.9207,26.9503,13700.0
2013-12-31 12:05:00,36.34,36.35,36.33,36.33,14300.0,26.9429,26.9503,26.9355,26.9355,14300.0
2013-12-31 12:10:00,36.34,36.35,36.31,36.31,23400.0,26.9429,26.9503,26.9207,26.9207,23400.0
2013-12-31 12:15:00,36.31,36.31,36.27,36.27,12000.0,26.9207,26.9207,26.891,26.891,12000.0
2013-12-31 12:20:00,36.27,36.29,36.27,36.29,10500.0,26.891,26.9058,26.891,26.9058,10500.0
2013-12-31 12:25:00,36.29,36.34,36.28,36.34,11300.0,26.9058,26.9429,26.8984,26.9429,11300.0
2013-12-31 12:30:00,36.34,36.36,36.34,36.35,10900.0,26.9429,26.9577,26.9429,26.9503,10900.0
2013-12-31 12:35:00,36.35,36.38,36.35,36.36,15800.0,26.9503,26.9725,26.9503,26.9577,15800.0
2013-12-31 12:40:00,36.35,36.36,36.33,36.34,8700.0,26.9503,26.9577,26.9355,26.9429,8700.0
2013-12-31 12:45:00,36.34,36.37,36.34,36.36,19100.0,26.9429,26.9651,26.9429,26.9577,19100.0
2013-12-31 12:50:00,36.36,36.4,36.35,36.4,24600.0,26.9577,26.9874,26.9503,26.9874,24600.0
2013-12-31 12:55:00,36.4,36.41,36.39,36.41,16900.0,26.9874,26.9948,26.98,26.9948,16900.0
2013-12-31 13:00:00,36.41,36.41,36.38,36.39,15100.0,26.9948,26.9948,26.9725,26.98,15100.0
2013-12-31 13:05:00,36.38,36.41,36.37,36.41,20800.0,26.9725,26.9948,26.9651,26.9948,20800.0
2013-12-31 13:10:00,36.42,36.42,36.41,36.42,6700.0,27.0022,27.0022,26.9948,27.0022,6700.0
2013-12-31 13:15:00,36.42,36.44,36.41,36.41,17400.0,27.0022,27.017,26.9948,26.9948,17400.0
2013-12-31 13:20:00,36.41,36.43,36.41,36.43,6100.0,26.9948,27.0096,26.9948,27.0096,6100.0
2013-12-31 13:25:00,36.43,36.43,36.39,36.4,21800.0,27.0096,27.0096,26.98,26.9874,21800.0
2013-12-31 13:30:00,36.4,36.4,36.35,36.36,18000.0,26.9874,26.9874,26.9503,26.9577,18000.0
2013-12-31 13:35:00,36.36,36.36,36.33,36.34,12500.0,26.9577,26.9577,26.9355,26.9429,12500.0
2013-12-31 13:40:00,36.34,36.34,36.33,36.34,7600.0,26.9429,26.9429,26.9355,26.9429,7600.0
2013-12-31 13:45:00,36.34,36.34,36.31,36.31,16900.0,26.9429,26.9429,26.9207,26.9207,16900.0
2013-12-31 13:50:00,36.31,36.32,36.28,36.29,15200.0,26.9207,26.9281,26.8984,26.9058,15200.0
2013-12-31 13:55:00,36.29,36.29,36.2,36.22,104200.0,26.9058,26.9058,26.8391,26.8539,104200.0
2013-12-31 14:00:00,36.22,36.23,36.22,36.23,30800.0,26.8539,26.8613,26.8539,26.8613,30800.0
2013-12-31 14:05:00,36.23,36.24,36.22,36.22,29100.0,26.8613,26.8688,26.8539,26.8539,29100.0
2013-12-31 14:10:00,36.22,36.23,36.2,36.2,15600.0,26.8539,26.8613,26.8391,26.8391,15600.0
2013-12-31 14:15:00,36.2,36.21,36.17,36.17,19000.0,26.8391,26.8465,26.8169,26.8169,19000.0
2013-12-31 14:20:00,36.18,36.2,36.18,36.2,21200.0,26.8243,26.8391,26.8243,26.8391,21200.0
2013-12-31 14:25:00,36.19,36.2,36.18,36.18,13500.0,26.8317,26.8391,26.8243,26.8243,13500.0
2013-12-31 14:30:00,36.18,36.19,36.15,36.16,33900.0,26.8243,26.8317,26.802,26.8094,33900.0
2013-12-31 14:35:00,36.16,36.17,36.13,36.13,36600.0,26.8094,26.8169,26.7872,26.7872,36600.0
2013-12-31 14:40:00,36.13,36.14,36.1,36.1,61400.0,26.7872,26.7946,26.765,26.765,61400.0
2013-12-31 14:45:00,36.11,36.11,36.07,36.07,30600.0,26.7724,26.7724,26.7427,26.7427,30600.0
2013-12-31 14:50:00,36.07,36.09,36.06,36.07,57200.0,26.7427,26.7575,26.7353,26.7427,57200.0
2013-12-31 14:55:00,36.07,36.09,36.07,36.09,29600.0,26.7427,26.7575,26.7427,26.7575,29600.0
2013-12-31 15:00:00,36.08,36.09,36.08,36.08,8200.0,26.7501,26.7575,26.7501,26.7501,8200.0
2013-12-31 15:05:00,36.09,36.09,36.06,36.07,47200.0,26.7575,26.7575,26.7353,26.7427,47200.0
2013-12-31 15:10:00,36.07,36.07,36.05,36.05,27600.0,26.7427,26.7427,26.7279,26.7279,27600.0
2013-12-31 15:15:00,36.05,36.06,36.03,36.05,66700.0,26.7279,26.7353,26.7131,26.7279,66700.0
2013-12-31 15:20:00,36.05,36.13,36.04,36.13,82900.0,26.7279,26.7872,26.7205,26.7872,82900.0
2013-12-31 15:25:00,36.13,36.16,36.13,36.16,23800.0,26.7872,26.8094,26.7872,26.8094,23800.0
2013-12-31 15:30:00,36.16,36.19,36.15,36.19,63800.0,26.8094,26.8317,26.802,26.8317,63800.0
2013-12-31 15:35:00,36.19,36.19,36.15,36.15,62000.0,26.8317,26.8317,26.802,26.802,62000.0
2013-12-31 15:40:00,36.16,36.16,36.11,36.11,99900.0,26.8094,26.8094,26.7724,26.7724,99900.0
2013-12-31 15:45:00,36.12,36.17,36.12,36.16,161300.0,26.7798,26.8169,26.7798,26.8094,161300.0
2013-12-31 15:50:00,36.16,36.18,36.16,36.17,82000.0,26.8094,26.8243,26.8094,26.8169,82000.0
2013-12-31 15:55:00,36.17,36.18,36.09,36.09,343000.0,26.8169,26.8243,26.7575,26.7575,343000.0
2014-01-02 09:30:00,36.9,36.9,36.43,36.56,1493400.0,27.3581,27.3581,27.0096,27.106,1493400.0
2014-01-02 09:35:00,36.53,36.54,36.38,36.45,62700.0,27.0838,27.0912,26.9725,27.0244,62700.0
2014-01-02 09:40:00,36.44,36.44,36.23,36.28,135200.0,27.017,27.017,26.8613,26.8984,135200.0
2014-01-02 09:45:00,36.28,36.3,36.15,36.19,72200.0,26.8984,26.9132,26.802,26.8317,72200.0
2014-01-02 09:50:00,36.19,36.28,36.14,36.22,70500.0,26.8317,26.8984,26.7946,26.8539,70500.0
2014-01-02 09:55:00,36.23,36.23,36.12,36.16,64900.0,26.8613,26.8613,26.7798,26.8094,64900.0
2014-01-02 10:00:00,36.16,36.23,36.1,36.12,53200.0,26.8094,26.8613,26.765,26.7798,53200.0
2014-01-02 10:05:00,36.12,36.18,36.11,36.12,41900.0,26.7798,26.8243,26.7724,26.7798,41900.0
2014-01-02 10:10:00,36.12,36.14,36.1,36.14,49000.0,26.7798,26.7946,26.765,26.7946,49000.0
2014-01-02 10:15:00,36.13,36.14,36.07,36.13,50100.0,26.7872,26.7946,26.7427,26.7872,50100.0
2014-01-02 10:20:00,36.14,36.16,36.11,36.15,36000.0,26.7946,26.8094,26.7724,26.802,36000.0
2014-01-02 10:25:00,36.14,36.18,36.12,36.18,41900.0,26.7946,26.8243,26.7798,26.8243,41900.0
2014-01-02 10:30:00,36.18,36.23,36.17,36.18,46800.0,26.8243,26.8613,26.8169,26.8243,46800.0
2014-01-02 10:35:00,36.18,36.18,36.11,36.16,100700.0,26.8243,26.8243,26.7724,26.8094,100700.0
2014-01-02 10:40:00,36.17,36.17,36.09,36.1,75700.0,26.8169,26.8169,26.7575,26.765,75700.0
2014-01-02 10:45:00,36.1,36.1,36.07,36.07,35600.0,26.765,26.765,26.7427,26.7427,35600.0
2014-01-02 10:50:00,36.08,36.08,35.99,36.07,80600.0,26.7501,26.7501,26.6834,26.7427,80600.0
2014-01-02 10:55:00,36.08,36.09,36.07,36.08,49400.0,26.7501,26.7575,26.7427,26.7501,49400.0
2014-01-02 11:00:00,36.07,36.08,36.04,36.04,39800.0,26.7427,26.7501,26.7205,26.7205,39800.0
2014-01-02 11:05:00,36.04,36.08,36.04,36.06,41000.0,26.7205,26.7501,26.7205,26.7353,41000.0
2014-01-02 11:10:00,36.07,36.11,36.05,36.1,16300.0,26.7427,26.7724,26.7279,26.765,16300.0
2014-01-02 11:15:00,36.11,36.13,36.1,36.13,12400.0,26.7724,26.7872,26.765,26.7872,12400.0
2014-01-02 11:20:00,36.13,36.14,36.11,36.12,26500.0,26.7872,26.7946,26.7724,26.7798,26500.0
2014-01-02 11:25:00,36.12,36.14,36.1,36.11,38000.0,26.7798,26.7946,26.765,26.7724,38000.0
2014-01-02 11:30:00,36.11,36.11,36.09,36.1,21400.0,26.7724,26.7724,26.7575,26.765,21400.0
2014-01-02 11:35:00,36.1,36.17,36.09,36.17,59900.0,26.765,26.8169,26.7575,26.8169,59900.0
2014-01-02 11:40:00,36.16,36.17,36.16,36.16,30900.0,26.8094,26.8169,26.8094,26.8094,30900.0
2014-01-02 11:45:00,36.16,36.17,36.1,36.13,82700.0,26.8094,26.8169,26.765,26.7872,82700.0
2014-01-02 11:50:00,36.12,36.12,36.09,36.09,122100.0,26.7798,26.7798,26.7575,26.7575,122100.0
2014-01-02 11:55:00,36.09,36.1,36.06,36.09,27200.0,26.7575,26.765,26.7353,26.7575,27200.0
2014-01-02 12:00:00,36.08,36.11,36.06,36.11,21900.0,26.7501,26.7724,26.7353,26.7724,21900.0
2014-01-02 12:05:00,36.11,36.13,36.1,36.13,93300.0,26.7724,26.7872,26.765,26.7872,93300.0
2014-01-02 12:10:00,36.13,36.14,36.12,36.14,15000.0,26.7872,26.7946,26.7798,26.7946,15000.0
2014-01-02 12:15:00,36.13,36.16,36.13,36.16,18800.0,26.7872,26.8094,26.7872,26.8094,18800.0
2014-01-02 12:20:00,36.16,36.17,36.15,36.16,22500.0,26.8094,26.8169,26.802,26.8094,22500.0
2014-01-02 12:25:00,36.17,36.17,36.15,36.17,23500.0,26.8169,26.8169,26.802,26.8169,23500.0
2014-01-02 12:30:00,36.16,36.18,36.12,36.18,54600.0,26.8094,26.8243,26.7798,26.8243,54600.0
2014-01-02 12:35:00,36.18,36.21,36.18,36.2,264600.0,26.8243,26.8465,26.8243,26.8391,264600.0
2014-01-02 12:40:00,36.2,36.21,36.18,36.18,36600.0,26.8391,26.8465,26.8243,26.8243,36600.0
2014-01-02 12:45:00,36.18,36.18,36.16,36.16,14400.0,26.8243,26.8243,26.8094,26.8094,14400.0
2014-01-02 12:50:00,36.16,36.16,36.13,36.16,23700.0,26.8094,26.8094,26.7872,26.8094,23700.0
2014-01-02 12:55:00,36.16,36.16,36.14,36.16,15500.0,26.8094,26.8094,26.7946,26.8094,15500.0
2014-01-02 13:00:00,36.16,36.19,36.15,36.18,29000.0,26.8094,26.8317,26.802,26.8243,29000.0
2014-01-02 13:05:00,36.19,36.2,36.18,36.2,12900.0,26.8317,26.8391,26.8243,26.8391,12900.0
2014-01-02 13:10:00,36.2,36.2,36.16,36.17,22300.0,26.8391,26.8391,26.8094,26.8169,22300.0
2014-01-02 13:15:00,36.16,36.17,36.14,36.15,31300.0,26.8094,26.8169,26.7946,26.802,31300.0
2014-01-02 13:20:00,36.15,36.17,36.14,36.15,52600.0,26.802,26.8169,26.7946,26.802,52600.0
2014-01-02 13:25:00,36.15,36.15,36.1,36.11,17200.0,26.802,26.802,26.765,26.7724,17200.0
2014-01-02 13:30:00,36.12,36.12,36.07,36.1,37700.0,26.7798,26.7798,26.7427,26.765,37700.0
2014-01-02 13:35:00,36.1,36.11,36.09,36.11,14700.0,26.765,26.7724,26.7575,26.7724,14700.0
2014-01-02 13:40:00,36.11,36.12,36.09,36.11,30800.0,26.7724,26.7798,26.7575,26.7724,30800.0
2014-01-02 13:45:00,36.11,36.16,36.09,36.14,48900.0,26.7724,26.8094,26.7575,26.7946,48900.0
2014-01-02 13:50:00,36.15,36.17,36.12,36.12,68200.0,26.802,26.8169,26.7798,26.7798,68200.0
2014-01-02 13:55:00,36.13,36.13,36.1,36.12,28200.0,26.7872,26.7872,26.765,26.7798,28200.0
2014-01-02 14:00:00,36.12,36.12,36.07,36.07,39600.0,26.7798,26.7798,26.7427,26.7427,39600.0
2014-01-02 14:05:00,36.07,36.09,36.07,36.08,23400.0,26.7427,26.7575,26.7427,26.7501,23400.0
2014-01-02 14:10:00,36.09,36.09,35.99,36.0,105900.0,26.7575,26.7575,26.6834,26.6908,105900.0
2014-01-02 14:15:00,35.99,35.99,35.91,35.92,60600.0,26.6834,26.6834,26.6241,26.6315,60600.0
2014-01-02 14:20:00,35.92,35.93,35.91,35.93,57800.0,26.6315,26.6389,26.6241,26.6389,57800.0
2014-01-02 14:25:00,35.93,35.98,35.92,35.98,33700.0,26.6389,26.676,26.6315,26.676,33700.0
2014-01-02 14:30:00,35.98,36.0,35.94,35.97,89700.0,26.676,26.6908,26.6463,26.6686,89700.0
2014-01-02 14:35:00,35.97,36.0,35.94,35.94,46700.0,26.6686,26.6908,26.6463,26.6463,46700.0
2014-01-02 14:40:00,35.95,35.95,35.93,35.94,47000.0,26.6537,26.6537,26.6389,26.6463,47000.0
2014-01-02 14:45:00,35.93,35.95,35.93,35.94,141100.0,26.6389,26.6537,26.6389,26.6463,141100.0
2014-01-02 14:50:00,35.95,35.95,35.94,35.95,71100.0,26.6537,26.6537,26.6463,26.6537,71100.0
2014-01-02 14:55:00,35.95,35.95,35.91,35.91,43900.0,26.6537,26.6537,26.6241,26.6241,43900.0
2014-01-02 15:00:00,35.91,35.92,35.87,35.88,61000.0,26.6241,26.6315,26.5944,26.6018,61000.0
2014-01-02 15:05:00,35.87,35.88,35.87,35.88,29300.0,26.5944,26.6018,26.5944,26.6018,29300.0
2014-01-02 15:10:00,35.88,35.89,35.86,35.86,91900.0,26.6018,26.6093,26.587,26.587,91900.0
2014-01-02 15:15:00,35.87,35.89,35.86,35.89,40800.0,26.5944,26.6093,26.587,26.6093,40800.0
2014-01-02 15:20:00,35.89,35.94,35.89,35.94,55300.0,26.6093,26.6463,26.6093,26.6463,55300.0
2014-01-02 15:25:00,35.94,35.94,35.89,35.9,116100.0,26.6463,26.6463,26.6093,26.6167,116100.0
2014-01-02 15:30:00,35.9,35.9,35.86,35.87,92100.0,26.6167,26.6167,26.587,26.5944,92100.0
2014-01-02 15:35:00,35.86,35.87,35.82,35.83,119200.0,26.587,26.5944,26.5574,26.5648,119200.0
2014-01-02 15:40:00,35.83,35.92,35.82,35.92,86000.0,26.5648,26.6315,26.5574,26.6315,86000.0
2014-01-02 15:45:00,35.92,35.93,35.87,35.9,236200.0,26.6315,26.6389,26.5944,26.6167,236200.0
2014-01-02 15:50:00,35.9,35.92,35.87,35.88,236500.0,26.6167,26.6315,26.5944,26.6018,236500.0
2014-01-02 15:55:00,35.89,35.93,35.88,35.91,411000.0,26.6093,26.6389,26.6018,26.6241,411000.0
2014-01-03 09:30:00,35.99,35.99,35.81,35.99,77400.0,26.6834,26.6834,26.5499,26.6834,77400.0
2014-01-03 09:35:00,36.0,36.07,35.98,36.02,34400.0,26.6908,26.7427,26.676,26.7056,34400.0
2014-01-03 09:40:00,36.01,36.01,35.93,36.0,21800.0,26.6982,26.6982,26.6389,26.6908,21800.0
2014-01-03 09:45:00,36.0,36.11,36.0,36.11,71700.0,26.6908,26.7724,26.6908,26.7724,71700.0
2014-01-03 09:50:00,36.11,36.16,36.08,36.1,44800.0,26.7724,26.8094,26.7501,26.765,44800.0
2014-01-03 09:55:00,36.1,36.14,36.07,36.07,38800.0,26.765,26.7946,26.7427,26.7427,38800.0
2014-01-03 10:00:00,36.08,36.18,36.08,36.17,35600.0,26.7501,26.8243,26.7501,26.8169,35600.0
2014-01-03 10:05:00,36.18,36.18,36.07,36.09,35800.0,26.8243,26.8243,26.7427,26.7575,35800.0
2014-01-03 10:10:00,36.09,36.1,36.06,36.08,22000.0,26.7575,26.765,26.7353,26.7501,22000.0
2014-01-03 10:15:00,36.07,36.08,36.03,36.03,43700.0,26.7427,26.7501,26.7131,26.7131,43700.0
2014-01-03 10:20:00,36.04,36.05,36.0,36.01,48000.0,26.7205,26.7279,26.6908,26.6982,48000.0
2014-01-03 10:25:00,36.01,36.04,36.0,36.04,14400.0,26.6982,26.7205,26.6908,26.7205,14400.0
2014-01-03 10:30:00,36.03,36.03,35.98,36.02,40200.0,26.7131,26.7131,26.676,26.7056,40200.0
2014-01-03 10:35:00,36.02,36.03,35.98,36.0,36000.0,26.7056,26.7131,26.676,26.6908,36000.0
2014-01-03 10:40:00,36.01,36.02,36.0,36.02,23200.0,26.6982,26.7056,26.6908,26.7056,23200.0
2014-01-03 10:45:00,36.02,36.03,35.99,36.0,29800.0,26.7056,26.7131,26.6834,26.6908,29800.0
2014-01-03 10:50:00,36.0,36.02,35.98,36.01,17600.0,26.6908,26.7056,26.676,26.6982,17600.0
2014-01-03 10:55:00,36.01,36.02,36.0,36.0,18900.0,26.6982,26.7056,26.6908,26.6908,18900.0
2014-01-03 11:00:00,36.0,36.03,35.99,36.03,39100.0,26.6908,26.7131,26.6834,26.7131,39100.0
2014-01-03 11:05:00,36.03,36.09,36.02,36.08,54400.0,26.7131,26.7575,26.7056,26.7501,54400.0
2014-01-03 11:10:00,36.09,36.09,36.05,36.05,13900.0,26.7575,26.7575,26.7279,26.7279,13900.0
2014-01-03 11:15:00,36.05,36.05,35.96,35.99,46800.0,26.7279,26.7279,26.6612,26.6834,46800.0
2014-01-03 11:20:00,36.0,36.04,35.99,36.0,45500.0,26.6908,26.7205,26.6834,26.6908,45500.0
2014-01-03 11:25:00,36.01,36.01,35.93,35.96,33500.0,26.6982,26.6982,26.6389,26.6612,33500.0
2014-01-03 11:30:00,35.96,35.98,35.95,35.95,17000.0,26.6612,26.676,26.6537,26.6537,17000.0
2014-01-03 11:35:00,35.95,35.97,35.93,35.94,29900.0,26.6537,26.6686,26.6389,26.6463,29900.0
2014-01-03 11:40:00,35.95,35.99,35.94,35.99,9400.0,26.6537,26.6834,26.6463,26.6834,9400.0
2014-01-03 11:45:00,35.99,36.02,35.97,35.98,21500.0,26.6834,26.7056,26.6686,26.676,21500.0
2014-01-03 11:50:00,35.97,36.0,35.95,36.0,36200.0,26.6686,26.6908,26.6537,26.6908,36200.0
2014-01-03 11:55:00,36.0,36.0,35.96,35.97,19900.0,26.6908,26.6908,26.6612,26.6686,19900.0
2014-01-03 12:00:00,35.97,35.97,35.94,35.94,19200.0,26.6686,26.6686,26.6463,26.6463,19200.0
2014-01-03 12:05:00,35.94,35.94,35.9,35.92,17800.0,26.6463,26.6463,26.6167,26.6315,17800.0
2014-01-03 12:10:00,35.92,35.94,35.91,35.92,29400.0,26.6315,26.6463,26.6241,26.6315,29400.0
2014-01-03 12:15:00,35.91,35.93,35.9,35.91,11500.0,26.6241,26.6389,26.6167,26.6241,11500.0
2014-01-03 12:20:00,35.9,35.93,35.9,35.93,7200.0,26.6167,26.6389,26.6167,26.6389,7200.0
2014-01-03 12:25:00,35.92,35.93,35.9,35.9,15100.0,26.6315,26.6389,26.6167,26.6167,15100.0
2014-01-03 12:30:00,35.91,35.91,35.87,35.87,17800.0,26.6241,26.6241,26.5944,26.5944,17800.0
2014-01-03 12:35:00,35.87,35.89,35.87,35.89,11600.0,26.5944,26.6093,26.5944,26.6093,11600.0
2014-01-03 12:40:00,35.89,35.92,35.88,35.92,18200.0,26.6093,26.6315,26.6018,26.6315,18200.0
2014-01-03 12:45:00,35.92,35.93,35.92,35.93,11200.0,26.6315,26.6389,26.6315,26.6389,11200.0
2014-01-03 12:50:00,35.93,35.94,35.92,35.94,25100.0,26.6389,26.6463,26.6315,26.6463,25100.0
2014-01-03 12:55:00,35.94,35.96,35.94,35.95,48000.0,26.6463,26.6612,26.6463,26.6537,48000.0
2014-01-03 13:00:00,35.95,35.96,35.95,35.95,12800.0,26.6537,26.6612,26.6537,26.6537,12800.0
2014-01-03 13:05:00,35.96,35.99,35.95,35.99,26100.0,26.6612,26.6834,26.6537,26.6834,26100.0
2014-01-03 13:10:00,35.98,36.01,35.98,35.99,41900.0,26.676,26.6982,26.676,26.6834,41900.0
2014-01-03 13:15:00,35.99,36.01,35.99,36.01,9400.0,26.6834,26.6982,26.6834,26.6982,9400.0
2014-01-03 13:20:00,36.01,36.01,35.99,36.01,23700.0,26.6982,26.6982,26.6834,26.6982,23700.0
2014-01-03 13:25:00,36.0,36.02,36.0,36.01,5500.0,26.6908,26.7056,26.6908,26.6982,5500.0
2014-01-03 13:30:00,36.01,36.02,35.98,35.98,31400.0,26.6982,26.7056,26.676,26.676,31400.0
2014-01-03 13:35:00,35.99,36.01,35.98,36.01,14400.0,26.6834,26.6982,26.676,26.6982,14400.0
2014-01-03 13:40:00,36.0,36.01,35.98,36.0,18000.0,26.6908,26.6982,26.676,26.6908,18000.0
2014-01-03 13:45:00,35.99,36.02,35.99,36.02,13900.0,26.6834,26.7056,26.6834,26.7056,13900.0
2014-01-03 13:50:00,36.02,36.03,36.01,36.03,23500.0,26.7056,26.7131,26.6982,26.7131,23500.0
2014-01-03 13:55:00,36.02,36.04,36.01,36.02,22800.0,26.7056,26.7205,26.6982,26.7056,22800.0
2014-01-03 14:00:00,36.02,36.07,36.02,36.06,26400.0,26.7056,26.7427,26.7056,26.7353,26400.0
2014-01-03 14:05:00,36.07,36.07,36.03,36.05,23800.0,26.7427,26.7427,26.7131,26.7279,23800.0
2014-01-03 14:10:00,36.05,36.06,36.02,36.06,26300.0,26.7279,26.7353,26.7056,26.7353,26300.0
2014-01-03 14:15:00,36.05,36.06,36.05,36.06,8800.0,26.7279,26.7353,26.7279,26.7353,8800.0
2014-01-03 14:20:00,36.05,36.05,36.0,36.01,32900.0,26.7279,26.7279,26.6908,26.6982,32900.0
2014-01-03 14:25:00,36.0,36.01,35.95,35.97,24300.0,26.6908,26.6982,26.6537,26.6686,24300.0
2014-01-03 14:30:00,35.97,36.0,35.96,35.98,26400.0,26.6686,26.6908,26.6612,26.676,26400.0
2014-01-03 14:35:00,35.97,35.99,35.97,35.98,34100.0,26.6686,26.6834,26.6686,26.676,34100.0
2014-01-03 14:40:00,35.97,35.99,35.94,35.99,65100.0,26.6686,26.6834,26.6463,26.6834,65100.0
2014-01-03 14:45:00,35.98,36.0,35.97,36.0,33300.0,26.676,26.6908,26.6686,26.6908,33300.0
2014-01-03 14:50:00,36.0,36.03,35.99,36.03,58200.0,26.6908,26.7131,26.6834,26.7131,58200.0
2014-01-03 14:55:00,36.03,36.04,36.03,36.04,11400.0,26.7131,26.7205,26.7131,26.7205,11400.0
2014-01-03 15:00:00,36.04,36.09,36.03,36.09,31100.0,26.7205,26.7575,26.7131,26.7575,31100.0
2014-01-03 15:05:00,36.09,36.13,36.08,36.13,45200.0,26.7575,26.7872,26.7501,26.7872,45200.0
2014-01-03 15:10:00,36.13,36.22,36.13,36.18,76500.0,26.7872,26.8539,26.7872,26.8243,76500.0
2014-01-03 15:15:00,36.18,36.19,36.16,36.18,26700.0,26.8243,26.8317,26.8094,26.8243,26700.0
2014-01-03 15:20:00,36.19,36.21,36.18,36.21,30800.0,26.8317,26.8465,26.8243,26.8465,30800.0
2014-01-03 15:25:00,36.21,36.21,36.12,36.15,60100.0,26.8465,26.8465,26.7798,26.802,60100.0
2014-01-03 15:30:00,36.15,36.17,36.14,36.16,47900.0,26.802,26.8169,26.7946,26.8094,47900.0
2014-01-03 15:35:00,36.16,36.17,36.13,36.16,95500.0,26.8094,26.8169,26.7872,26.8094,95500.0
2014-01-03 15:40:00,36.15,36.16,36.1,36.11,70600.0,26.802,26.8094,26.765,26.7724,70600.0
2014-01-03 15:45:00,36.11,36.14,36.08,36.14,142300.0,26.7724,26.7946,26.7501,26.7946,142300.0
2014-01-03 15:50:00,36.13,36.14,36.06,36.06,113600.0,26.7872,26.7946,26.7353,26.7353,113600.0
2014-01-03 15:55:00,36.06,36.09,36.05,36.06,163900.0,26.7353,26.7575,26.7279,26.7353,163900.0
2014-01-06 09:30:00,36.22,36.28,36.07,36.13,73800.0,26.8539,26.8984,26.7427,26.7872,73800.0
2014-01-06 09:35:00,36.09,36.11,35.93,35.94,42300.0,26.7575,26.7724,26.6389,26.6463,42300.0
2014-01-06 09:40:00,35.94,35.96,35.88,35.89,81600.0,26.6463,26.6612,26.6018,26.6093,81600.0
2014-01-06 09:45:00,35.89,35.99,35.89,35.94,33800.0,26.6093,26.6834,26.6093,26.6463,33800.0
2014-01-06 09:50:00,35.94,35.96,35.9,35.91,43800.0,26.6463,26.6612,26.6167,26.6241,43800.0
2014-01-06 09:55:00,35.92,35.95,35.91,35.94,71100.0,26.6315,26.6537,26.6241,26.6463,71100.0
2014-01-06 10:00:00,35.95,36.02,35.93,36.02,86000.0,26.6537,26.7056,26.6389,26.7056,86000.0
2014-01-06 10:05:00,36.03,36.1,36.03,36.08,30300.0,26.7131,26.765,26.7131,26.7501,30300.0
2014-01-06 10:10:00,36.08,36.08,36.05,36.06,27600.0,26.7501,26.7501,26.7279,26.7353,27600.0
2014-01-06 10:15:00,36.06,36.14,36.05,36.12,46300.0,26.7353,26.7946,26.7279,26.7798,46300.0
2014-01-06 10:20:00,36.12,36.13,36.05,36.05,53800.0,26.7798,26.7872,26.7279,26.7279,53800.0
2014-01-06 10:25:00,36.05,36.14,36.04,36.14,99500.0,26.7279,26.7946,26.7205,26.7946,99500.0
2014-01-06 10:30:00,36.13,36.17,36.13,36.17,25300.0,26.7872,26.8169,26.7872,26.8169,25300.0
2014-01-06 10:35:00,36.17,36.18,36.12,36.13,29200.0,26.8169,26.8243,26.7798,26.7872,29200.0
2014-01-06 10:40:00,36.12,36.13,36.09,36.12,43100.0,26.7798,26.7872,26.7575,26.7798,43100.0
2014-01-06 10:45:00,36.13,36.13,36.1,36.11,26000.0,26.7872,26.7872,26.765,26.7724,26000.0
2014-01-06 10:50:00,36.1,36.13,36.1,36.12,31400.0,26.765,26.7872,26.765,26.7798,31400.0
2014-01-06 10:55:00,36.12,36.12,36.09,36.12,73500.0,26.7798,26.7798,26.7575,26.7798,73500.0
2014-01-06 11:00:00,36.1,36.1,36.05,36.07,50500.0,26.765,26.765,26.7279,26.7427,50500.0
2014-01-06 11:05:00,36.06,36.07,36.04,36.05,30800.0,26.7353,26.7427,26.7205,26.7279,30800.0
2014-01-06 11:10:00,36.05,36.07,36.05,36.06,27600.0,26.7279,26.7427,26.7279,26.7353,27600.0
2014-01-06 11:15:00,36.06,36.07,36.0,36.02,48800.0,26.7353,26.7427,26.6908,26.7056,48800.0
2014-01-06 11:20:00,36.01,36.04,36.0,36.02,97900.0,26.6982,26.7205,26.6908,26.7056,97900.0
2014-01-06 11:25:00,36.02,36.03,35.96,35.99,69700.0,26.7056,26.7131,26.6612,26.6834,69700.0
2014-01-06 11:30:00,35.99,36.0,35.97,35.99,50600.0,26.6834,26.6908,26.6686,26.6834,50600.0
2014-01-06 11:35:00,35.99,35.99,35.96,35.97,61000.0,26.6834,26.6834,26.6612,26.6686,61000.0
2014-01-06 11:40:00,35.97,35.97,35.91,35.92,68500.0,26.6686,26.6686,26.6241,26.6315,68500.0
2014-01-06 11:45:00,35.92,35.92,35.9,35.9,47500.0,26.6315,26.6315,26.6167,26.6167,47500.0
2014-01-06 11:50:00,35.9,35.97,35.9,35.97,101700.0,26.6167,26.6686,26.6167,26.6686,101700.0
2014-01-06 11:55:00,35.97,36.04,35.97,36.04,72100.0,26.6686,26.7205,26.6686,26.7205,72100.0
2014-01-06 12:00:00,36.04,36.04,36.0,36.01,100700.0,26.7205,26.7205,26.6908,26.6982,100700.0
2014-01-06 12:05:00,36.01,36.01,35.99,36.0,40900.0,26.6982,26.6982,26.6834,26.6908,40900.0
2014-01-06 12:10:00,36.01,36.01,35.95,35.96,39000.0,26.6982,26.6982,26.6537,26.6612,39000.0
2014-01-06 12:15:00,35.95,35.96,35.93,35.96,34300.0,26.6537,26.6612,26.6389,26.6612,34300.0
2014-01-06 12:20:00,35.95,35.96,35.95,35.95,24200.0,26.6537,26.6612,26.6537,26.6537,24200.0
2014-01-06 12:25:00,35.95,35.96,35.95,35.95,37000.0,26.6537,26.6612,26.6537,26.6537,37000.0
2014-01-06 12:30:00,35.96,35.96,35.93,35.94,67800.0,26.6612,26.6612,26.6389,26.6463,67800.0
2014-01-06 12:35:00,35.93,35.94,35.91,35.92,36800.0,26.6389,26.6463,26.6241,26.6315,36800.0
2014-01-06 12:40:00,35.92,35.98,35.92,35.97,37700.0,26.6315,26.676,26.6315,26.6686,37700.0
2014-01-06 12:45:00,35.97,36.04,35.97,36.04,21000.0,26.6686,26.7205,26.6686,26.7205,21000.0
2014-01-06 12:50:00,36.04,36.1,36.03,36.09,54100.0,26.7205,26.765,26.7131,26.7575,54100.0
2014-01-06 12:55:00,36.09,36.09,36.03,36.05,37900.0,26.7575,26.7575,26.7131,26.7279,37900.0
2014-01-06 13:00:00,36.05,36.06,36.04,36.06,16800.0,26.7279,26.7353,26.7205,26.7353,16800.0
2014-01-06 13:05:00,36.06,36.06,36.05,36.05,14100.0,26.7353,26.7353,26.7279,26.7279,14100.0
2014-01-06 13:10:00,36.05,36.05,36.02,36.05,50900.0,26.7279,26.7279,26.7056,26.7279,50900.0
2014-01-06 13:15:00,36.05,36.07,36.05,36.07,26200.0,26.7279,26.7427,26.7279,26.7427,26200.0
2014-01-06 13:20:00,36.07,36.09,36.06,36.08,24600.0,26.7427,26.7575,26.7353,26.7501,24600.0
2014-01-06 13:25:00,36.08,36.09,36.07,36.07,16000.0,26.7501,26.7575,26.7427,26.7427,16000.0
2014-01-06 13:30:00,36.07,36.08,36.05,36.05,35500.0,26.7427,26.7501,26.7279,26.7279,35500.0
2014-01-06 13:35:00,36.05,36.05,36.03,36.03,17200.0,26.7279,26.7279,26.7131,26.7131,17200.0
2014-01-06 13:40:00,36.04,36.06,36.02,36.02,42000.0,26.7205,26.7353,26.7056,26.7056,42000.0
2014-01-06 13:45:00,36.02,36.03,36.02,36.02,8900.0,26.7056,26.7131,26.7056,26.7056,8900.0
2014-01-06 13:50:00,36.02,36.07,36.01,36.01,87500.0,26.7056,26.7427,26.6982,26.6982,87500.0
2014-01-06 13:55:00,36.01,36.05,36.01,36.04,39000.0,26.6982,26.7279,26.6982,26.7205,39000.0
2014-01-06 14:00:00,36.05,36.06,36.05,36.05,33600.0,26.7279,26.7353,26.7279,26.7279,33600.0
2014-01-06 14:05:00,36.05,36.05,35.98,35.98,70500.0,26.7279,26.7279,26.676,26.676,70500.0
2014-01-06 14:10:00,35.98,36.01,35.97,35.97,57100.0,26.676,26.6982,26.6686,26.6686,57100.0
2014-01-06 14:15:00,35.98,35.98,35.95,35.96,24600.0,26.676,26.676,26.6537,26.6612,24600.0
2014-01-06 14:20:00,35.95,35.96,35.95,35.96,26800.0,26.6537,26.6612,26.6537,26.6612,26800.0
2014-01-06 14:25:00,35.96,35.96,35.94,35.96,46600.0,26.6612,26.6612,26.6463,26.6612,46600.0
2014-01-06 14:30:00,35.96,35.97,35.92,35.95,96200.0,26.6612,26.6686,26.6315,26.6537,96200.0
2014-01-06 14:35:00,35.95,36.0,35.95,35.99,36700.0,26.6537,26.6908,26.6537,26.6834,36700.0
2014-01-06 14:40:00,35.99,36.02,35.94,35.95,57500.0,26.6834,26.7056,26.6463,26.6537,57500.0
2014-01-06 14:45:00,35.96,35.97,35.91,35.97,82400.0,26.6612,26.6686,26.6241,26.6686,82400.0
2014-01-06 14:50:00,35.96,35.98,35.95,35.96,46200.0,26.6612,26.676,26.6537,26.6612,46200.0
2014-01-06 14:55:00,35.96,35.99,35.95,35.99,28600.0,26.6612,26.6834,26.6537,26.6834,28600.0
2014-01-06 15:00:00,36.0,36.0,35.98,35.99,17100.0,26.6908,26.6908,26.676,26.6834,17100.0
2014-01-06 15:05:00,36.0,36.01,35.99,36.0,42900.0,26.6908,26.6982,26.6834,26.6908,42900.0
2014-01-06 15:10:00,36.01,36.05,36.0,36.05,47900.0,26.6982,26.7279,26.6908,26.7279,47900.0
2014-01-06 15:15:00,36.05,36.11,36.04,36.09,52700.0,26.7279,26.7724,26.7205,26.7575,52700.0
2014-01-06 15:20:00,36.1,36.11,36.08,36.09,33000.0,26.765,26.7724,26.7501,26.7575,33000.0
2014-01-06 15:25:00,36.1,36.11,36.09,36.11,24400.0,26.765,26.7724,26.7575,26.7724,24400.0
2014-01-06 15:30:00,36.11,36.11,36.02,36.02,54900.0,26.7724,26.7724,26.7056,26.7056,54900.0
2014-01-06 15:35:00,36.02,36.08,36.02,36.08,46500.0,26.7056,26.7501,26.7056,26.7501,46500.0
2014-01-06 15:40:00,36.08,36.09,36.05,36.09,78200.0,26.7501,26.7575,26.7279,26.7575,78200.0
2014-01-06 15:45:00,36.09,36.14,36.09,36.1,105500.0,26.7575,26.7946,26.7575,26.765,105500.0
2014-01-06 15:50:00,36.09,36.12,36.06,36.11,137600.0,26.7575,26.7798,26.7353,26.7724,137600.0
2014-01-06 15:55:00,36.11,36.15,36.0,36.0,458700.0,26.7724,26.802,26.6908,26.6908,458700.0
2014-01-07 09:30:00,36.29,36.46,36.22,36.38,159000.0,26.9058,27.0319,26.8539,26.9725,159000.0
2014-01-07 09:35:00,36.38,36.45,36.37,36.41,33900.0,26.9725,27.0244,26.9651,26.9948,33900.0
2014-01-07 09:40:00,36.42,36.47,36.38,36.46,42500.0,27.0022,27.0393,26.9725,27.0319,42500.0
2014-01-07 09:45:00,36.47,36.48,36.33,36.34,40100.0,27.0393,27.0467,26.9355,26.9429,40100.0
2014-01-07 09:50:00,36.34,36.35,36.3,36.31,27000.0,26.9429,26.9503,26.9132,26.9207,27000.0
2014-01-07 09:55:00,36.3,36.34,36.26,36.33,33300.0,26.9132,26.9429,26.8836,26.9355,33300.0
2014-01-07 10:00:00,36.35,36.4,36.33,36.34,17600.0,26.9503,26.9874,26.9355,26.9429,17600.0
2014-01-07 10:05:00,36.35,36.36,36.29,36.29,19900.0,26.9503,26.9577,26.9058,26.9058,19900.0
2014-01-07 10:10:00,36.29,36.36,36.29,36.33,19500.0,26.9058,26.9577,26.9058,26.9355,19500.0
2014-01-07 10:15:00,36.32,36.36,36.31,36.33,24500.0,26.9281,26.9577,26.9207,26.9355,24500.0
2014-01-07 10:20:00,36.32,36.4,36.32,36.39,26800.0,26.9281,26.9874,26.9281,26.98,26800.0
2014-01-07 10:25:00,36.4,36.4,36.33,36.36,41200.0,26.9874,26.9874,26.9355,26.9577,41200.0
2014-01-07 10:30:00,36.37,36.38,36.34,36.35,21400.0,26.9651,26.9725,26.9429,26.9503,21400.0
2014-01-07 10:35:00,36.35,36.4,36.35,36.38,26400.0,26.9503,26.9874,26.9503,26.9725,26400.0
2014-01-07 10:40:00,36.38,36.41,36.37,36.38,28300.0,26.9725,26.9948,26.9651,26.9725,28300.0
2014-01-07 10:45:00,36.38,36.4,36.37,36.38,55400.0,26.9725,26.9874,26.9651,26.9725,55400.0
2014-01-07 10:50:00,36.39,36.39,36.36,36.36,30100.0,26.98,26.98,26.9577,26.9577,30100.0
2014-01-07 10:55:00,36.37,36.39,36.35,36.38,45700.0,26.9651,26.98,26.9503,26.9725,45700.0
2014-01-07 11:00:00,36.38,36.38,36.36,36.36,25400.0,26.9725,26.9725,26.9577,26.9577,25400.0
2014-01-07 11:05:00,36.35,36.36,36.33,36.35,15100.0,26.9503,26.9577,26.9355,26.9503,15100.0
2014-01-07 11:10:00,36.36,36.36,36.34,36.36,13000.0,26.9577,26.9577,26.9429,26.9577,13000.0
2014-01-07 11:15:00,36.36,36.38,36.35,36.37,22000.0,26.9577,26.9725,26.9503,26.9651,22000.0
2014-01-07 11:20:00,36.36,36.39,36.36,36.36,15800.0,26.9577,26.98,26.9577,26.9577,15800.0
2014-01-07 11:25:00,36.36,36.39,36.35,36.35,16600.0,26.9577,26.98,26.9503,26.9503,16600.0
2014-01-07 11:30:00,36.35,36.39,36.35,36.35,16600.0,26.9503,26.98,26.9503,26.9503,16600.0
2014-01-07 11:35:00,36.35,36.46,36.35,36.44,91500.0,26.9503,27.0319,26.9503,27.017,91500.0
2014-01-07 11:40:00,36.45,36.46,36.44,36.46,32400.0,27.0244,27.0319,27.017,27.0319,32400.0
2014-01-07 11:45:00,36.47,36.48,36.46,36.48,24400.0,27.0393,27.0467,27.0319,27.0467,24400.0
2014-01-07 11:50:00,36.48,36.48,36.45,36.46,15000.0,27.0467,27.0467,27.0244,27.0319,15000.0
2014-01-07 11:55:00,36.45,36.46,36.41,36.45,22700.0,27.0244,27.0319,26.9948,27.0244,22700.0
2014-01-07 12:00:00,36.45,36.45,36.41,36.43,21000.0,27.0244,27.0244,26.9948,27.0096,21000.0
2014-01-07 12:05:00,36.42,36.44,36.4,36.43,20300.0,27.0022,27.017,26.9874,27.0096,20300.0
2014-01-07 12:10:00,36.44,36.44,36.4,36.4,16500.0,27.017,27.017,26.9874,26.9874,16500.0
2014-01-07 12:15:00,36.4,36.41,36.39,36.39,9800.0,26.9874,26.9948,26.98,26.98,9800.0
2014-01-07 12:20:00,36.4,36.4,36.36,36.36,11300.0,26.9874,26.9874,26.9577,26.9577,11300.0
2014-01-07 12:25:00,36.36,36.37,36.34,36.37,21200.0,26.9577,26.9651,26.9429,26.9651,21200.0
2014-01-07 12:30:00,36.37,36.41,36.37,36.41,25200.0,26.9651,26.9948,26.9651,26.9948,25200.0
2014-01-07 12:35:00,36.41,36.41,36.39,36.4,13300.0,26.9948,26.9948,26.98,26.9874,13300.0
2014-01-07 12:40:00,36.4,36.4,36.39,36.4,12700.0,26.9874,26.9874,26.98,26.9874,12700.0
2014-01-07 12:45:00,36.39,36.4,36.39,36.4,8700.0,26.98,26.9874,26.98,26.9874,8700.0
2014-01-07 12:50:00,36.4,36.41,36.38,36.4,15300.0,26.9874,26.9948,26.9725,26.9874,15300.0
2014-01-07 12:55:00,36.4,36.43,36.4,36.43,17700.0,26.9874,27.0096,26.9874,27.0096,17700.0
2014-01-07 13:00:00,36.43,36.43,36.39,36.4,23900.0,27.0096,27.0096,26.98,26.9874,23900.0
2014-01-07 13:05:00,36.4,36.4,36.35,36.35,22200.0,26.9874,26.9874,26.9503,26.9503,22200.0
2014-01-07 13:10:00,36.35,36.36,36.33,36.33,21000.0,26.9503,26.9577,26.9355,26.9355,21000.0
2014-01-07 13:15:00,36.34,36.34,36.32,36.32,21200.0,26.9429,26.9429,26.9281,26.9281,21200.0
2014-01-07 13:20:00,36.33,36.33,36.27,36.27,26800.0,26.9355,26.9355,26.891,26.891,26800.0
2014-01-07 13:25:00,36.27,36.29,36.26,36.28,24700.0,26.891,26.9058,26.8836,26.8984,24700.0
2014-01-07 13:30:00,36.29,36.32,36.28,36.3,19100.0,26.9058,26.9281,26.8984,26.9132,19100.0
2014-01-07 13:35:00,36.3,36.33,36.29,36.33,17300.0,26.9132,26.9355,26.9058,26.9355,17300.0
2014-01-07 13:40:00,36.33,36.33,36.3,36.3,15400.0,26.9355,26.9355,26.9132,26.9132,15400.0
2014-01-07 13:45:00,36.3,36.34,36.3,36.33,25500.0,26.9132,26.9429,26.9132,26.9355,25500.0
2014-01-07 13:50:00,36.33,36.33,36.27,36.27,24100.0,26.9355,26.9355,26.891,26.891,24100.0
2014-01-07 13:55:00,36.28,36.3,36.27,36.27,23900.0,26.8984,26.9132,26.891,26.891,23900.0
2014-01-07 14:00:00,36.27,36.28,36.24,36.27,29500.0,26.891,26.8984,26.8688,26.891,29500.0
2014-01-07 14:05:00,36.27,36.31,36.27,36.27,15300.0,26.891,26.9207,26.891,26.891,15300.0
2014-01-07 14:10:00,36.26,36.32,36.26,36.32,29700.0,26.8836,26.9281,26.8836,26.9281,29700.0
2014-01-07 14:15:00,36.32,36.32,36.26,36.28,21800.0,26.9281,26.9281,26.8836,26.8984,21800.0
2014-01-07 14:20:00,36.27,36.29,36.26,36.29,23900.0,26.891,26.9058,26.8836,26.9058,23900.0
2014-01-07 14:25:00,36.29,36.38,36.29,36.38,25300.0,26.9058,26.9725,26.9058,26.9725,25300.0
2014-01-07 14:30:00,36.38,36.44,36.38,36.43,52800.0,26.9725,27.017,26.9725,27.0096,52800.0
2014-01-07 14:35:00,36.44,36.48,36.43,36.46,29600.0,27.017,27.0467,27.0096,27.0319,29600.0
2014-01-07 14:40:00,36.46,36.48,36.46,36.47,24500.0,27.0319,27.0467,27.0319,27.0393,24500.0
2014-01-07 14:45:00,36.47,36.47,36.42,36.44,30200.0,27.0393,27.0393,27.0022,27.017,30200.0
2014-01-07 14:50:00,36.43,36.48,36.43,36.48,22700.0,27.0096,27.0467,27.0096,27.0467,22700.0
2014-01-07 14:55:00,36.48,36.49,36.46,36.47,39700.0,27.0467,27.0541,27.0319,27.0393,39700.0
2014-01-07 15:00:00,36.47,36.48,36.46,36.48,19100.0,27.0393,27.0467,27.0319,27.0467,19100.0
2014-01-07 15:05:00,36.48,36.49,36.46,36.46,26500.0,27.0467,27.0541,27.0319,27.0319,26500.0
2014-01-07 15:10:00,36.47,36.49,36.47,36.49,45500.0,27.0393,27.0541,27.0393,27.0541,45500.0
2014-01-07 15:15:00,36.48,36.52,36.48,36.52,83400.0,27.0467,27.0763,27.0467,27.0763,83400.0
2014-01-07 15:20:00,36.52,36.52,36.51,36.52,36000.0,27.0763,27.0763,27.0689,27.0763,36000.0
2014-01-07 15:25:00,36.52,36.55,36.49,36.53,72000.0,27.0763,27.0986,27.0541,27.0838,72000.0
2014-01-07 15:30:00,36.53,36.55,36.52,36.55,62400.0,27.0838,27.0986,27.0763,27.0986,62400.0
2014-01-07 15:35:00,36.55,36.56,36.46,36.48,81900.0,27.0986,27.106,27.0319,27.0467,81900.0
2014-01-07 15:40:00,36.48,36.51,36.48,36.49,71700.0,27.0467,27.0689,27.0467,27.0541,71700.0
2014-01-07 15:45:00,36.49,36.5,36.45,36.45,78100.0,27.0541,27.0615,27.0244,27.0244,78100.0
2014-01-07 15:50:00,36.45,36.5,36.44,36.44,128900.0,27.0244,27.0615,27.017,27.017,128900.0
2014-01-07 15:55:00,36.45,36.49,36.43,36.46,176300.0,27.0244,27.0541,27.0096,27.0319,176300.0
2014-01-08 09:30:00,36.36,36.44,36.1,36.11,78800.0,26.9577,27.017,26.765,26.7724,78800.0
2014-01-08 09:35:00,36.1,36.18,36.08,36.16,29500.0,26.765,26.8243,26.7501,26.8094,29500.0
2014-01-08 09:40:00,36.16,36.22,36.1,36.17,38300.0,26.8094,26.8539,26.765,26.8169,38300.0
2014-01-08 09:45:00,36.16,36.2,36.06,36.09,37000.0,26.8094,26.8391,26.7353,26.7575,37000.0
2014-01-08 09:50:00,36.09,36.09,36.02,36.05,52200.0,26.7575,26.7575,26.7056,26.7279,52200.0
2014-01-08 09:55:00,36.05,36.1,36.03,36.1,40600.0,26.7279,26.765,26.7131,26.765,40600.0
2014-01-08 10:00:00,36.09,36.16,36.06,36.12,39600.0,26.7575,26.8094,26.7353,26.7798,39600.0
2014-01-08 10:05:00,36.13,36.18,36.12,36.17,38100.0,26.7872,26.8243,26.7798,26.8169,38100.0
2014-01-08 10:10:00,36.18,36.26,36.17,36.23,43000.0,26.8243,26.8836,26.8169,26.8613,43000.0
2014-01-08 10:15:00,36.23,36.24,36.19,36.23,32400.0,26.8613,26.8688,26.8317,26.8613,32400.0
2014-01-08 10:20:00,36.24,36.3,36.23,36.26,47000.0,26.8688,26.9132,26.8613,26.8836,47000.0
2014-01-08 10:25:00,36.26,36.26,36.22,36.22,19400.0,26.8836,26.8836,26.8539,26.8539,19400.0
2014-01-08 10:30:00,36.22,36.26,36.22,36.26,25200.0,26.8539,26.8836,26.8539,26.8836,25200.0
2014-01-08 10:35:00,36.25,36.29,36.25,36.26,34400.0,26.8762,26.9058,26.8762,26.8836,34400.0
2014-01-08 10:40:00,36.25,36.26,36.24,36.25,23800.0,26.8762,26.8836,26.8688,26.8762,23800.0
2014-01-08 10:45:00,36.24,36.29,36.24,36.29,53600.0,26.8688,26.9058,26.8688,26.9058,53600.0
2014-01-08 10:50:00,36.29,36.29,36.24,36.25,30000.0,26.9058,26.9058,26.8688,26.8762,30000.0
2014-01-08 10:55:00,36.24,36.28,36.24,36.28,39300.0,26.8688,26.8984,26.8688,26.8984,39300.0
2014-01-08 11:00:00,36.27,36.29,36.27,36.27,54300.0,26.891,26.9058,26.891,26.891,54300.0
2014-01-08 11:05:00,36.27,36.27,36.23,36.23,30100.0,26.891,26.891,26.8613,26.8613,30100.0
2014-01-08 11:10:00,36.23,36.23,36.18,36.18,24100.0,26.8613,26.8613,26.8243,26.8243,24100.0
2014-01-08 11:15:00,36.19,36.19,36.16,36.16,46900.0,26.8317,26.8317,26.8094,26.8094,46900.0
2014-01-08 11:20:00,36.17,36.19,36.15,36.17,27900.0,26.8169,26.8317,26.802,26.8169,27900.0
2014-01-08 11:25:00,36.17,36.19,36.16,36.16,32800.0,26.8169,26.8317,26.8094,26.8094,32800.0
2014-01-08 11:30:00,36.16,36.17,36.15,36.17,22000.0,26.8094,26.8169,26.802,26.8169,22000.0
2014-01-08 11:35:00,36.17,36.2,36.17,36.18,32900.0,26.8169,26.8391,26.8169,26.8243,32900.0
2014-01-08 11:40:00,36.18,36.2,36.15,36.19,56000.0,26.8243,26.8391,26.802,26.8317,56000.0
2014-01-08 11:45:00,36.18,36.19,36.14,36.18,41300.0,26.8243,26.8317,26.7946,26.8243,41300.0
2014-01-08 11:50:00,36.18,36.19,36.17,36.19,18600.0,26.8243,26.8317,26.8169,26.8317,18600.0
2014-01-08 11:55:00,36.19,36.21,36.18,36.18,30000.0,26.8317,26.8465,26.8243,26.8243,30000.0
2014-01-08 12:00:00,36.18,36.2,36.16,36.16,27200.0,26.8243,26.8391,26.8094,26.8094,27200.0
2014-01-08 12:05:00,36.16,36.2,36.16,36.16,21400.0,26.8094,26.8391,26.8094,26.8094,21400.0
2014-01-08 12:10:00,36.16,36.17,36.15,36.15,10000.0,26.8094,26.8169,26.802,26.802,10000.0
2014-01-08 12:15:00,36.15,36.16,36.15,36.15,8700.0,26.802,26.8094,26.802,26.802,8700.0
2014-01-08 12:20:00,36.15,36.17,36.13,36.16,51600.0,26.802,26.8169,26.7872,26.8094,51600.0
2014-01-08 12:25:00,36.17,36.17,36.15,36.15,15500.0,26.8169,26.8169,26.802,26.802,15500.0
2014-01-08 12:30:00,36.15,36.19,36.15,36.15,34600.0,26.802,26.8317,26.802,26.802,34600.0
2014-01-08 12:35:00,36.15,36.16,36.12,36.13,15000.0,26.802,26.8094,26.7798,26.7872,15000.0
2014-01-08 12:40:00,36.13,36.14,36.13,36.13,10800.0,26.7872,26.7946,26.7872,26.7872,10800.0
2014-01-08 12:45:00,36.13,36.13,36.11,36.11,14400.0,26.7872,26.7872,26.7724,26.7724,14400.0
2014-01-08 12:50:00,36.11,36.12,36.11,36.11,6400.0,26.7724,26.7798,26.7724,26.7724,6400.0
2014-01-08 12:55:00,36.11,36.12,36.11,36.12,10000.0,26.7724,26.7798,26.7724,26.7798,10000.0
2014-01-08 13:00:00,36.12,36.12,36.11,36.11,7700.0,26.7798,26.7798,26.7724,26.7724,7700.0
2014-01-08 13:05:00,36.11,36.16,36.11,36.15,22700.0,26.7724,26.8094,26.7724,26.802,22700.0
2014-01-08 13:10:00,36.15,36.17,36.15,36.16,25900.0,26.802,26.8169,26.802,26.8094,25900.0
2014-01-08 13:15:00,36.16,36.17,36.11,36.11,23500.0,26.8094,26.8169,26.7724,26.7724,23500.0
2014-01-08 13:20:00,36.11,36.12,36.05,36.07,71200.0,26.7724,26.7798,26.7279,26.7427,71200.0
2014-01-08 13:25:00,36.07,36.07,36.03,36.05,42700.0,26.7427,26.7427,26.7131,26.7279,42700.0
2014-01-08 13:30:00,36.04,36.06,36.03,36.05,40100.0,26.7205,26.7353,26.7131,26.7279,40100.0
2014-01-08 13:35:00,36.06,36.06,35.99,35.99,24000.0,26.7353,26.7353,26.6834,26.6834,24000.0
2014-01-08 13:40:00,36.0,36.0,35.94,35.95,41100.0,26.6908,26.6908,26.6463,26.6537,41100.0
2014-01-08 13:45:00,35.94,36.0,35.93,36.0,31400.0,26.6463,26.6908,26.6389,26.6908,31400.0
2014-01-08 13:50:00,36.0,36.06,36.0,36.04,41300.0,26.6908,26.7353,26.6908,26.7205,41300.0
2014-01-08 13:55:00,36.04,36.05,36.04,36.04,13200.0,26.7205,26.7279,26.7205,26.7205,13200.0
2014-01-08 14:00:00,36.05,36.06,36.0,36.05,56600.0,26.7279,26.7353,26.6908,26.7279,56600.0
2014-01-08 14:05:00,36.05,36.05,35.96,35.97,30300.0,26.7279,26.7279,26.6612,26.6686,30300.0
2014-01-08 14:10:00,35.96,35.97,35.93,35.95,23300.0,26.6612,26.6686,26.6389,26.6537,23300.0
2014-01-08 14:15:00,35.95,36.01,35.94,36.0,36800.0,26.6537,26.6982,26.6463,26.6908,36800.0
2014-01-08 14:20:00,36.0,36.05,35.98,36.02,50700.0,26.6908,26.7279,26.676,26.7056,50700.0
2014-01-08 14:25:00,36.02,36.05,36.0,36.01,50100.0,26.7056,26.7279,26.6908,26.6982,50100.0
2014-01-08 14:30:00,36.01,36.04,35.99,36.04,29600.0,26.6982,26.7205,26.6834,26.7205,29600.0
2014-01-08 14:35:00,36.04,36.04,35.97,35.97,21000.0,26.7205,26.7205,26.6686,26.6686,21000.0
2014-01-08 14:40:00,35.97,36.02,35.96,36.0,30000.0,26.6686,26.7056,26.6612,26.6908,30000.0
2014-01-08 14:45:00,36.01,36.03,35.99,36.01,20900.0,26.6982,26.7131,26.6834,26.6982,20900.0
2014-01-08 14:50:00,36.0,36.01,35.97,35.97,17400.0,26.6908,26.6982,26.6686,26.6686,17400.0
2014-01-08 14:55:00,35.97,36.02,35.97,36.0,38300.0,26.6686,26.7056,26.6686,26.6908,38300.0
2014-01-08 15:00:00,36.0,36.03,36.0,36.03,18100.0,26.6908,26.7131,26.6908,26.7131,18100.0
2014-01-08 15:05:00,36.03,36.03,35.95,36.0,44600.0,26.7131,26.7131,26.6537,26.6908,44600.0
2014-01-08 15:10:00,35.99,36.04,35.99,36.02,26900.0,26.6834,26.7205,26.6834,26.7056,26900.0
2014-01-08 15:15:00,36.02,36.03,35.95,35.95,20800.0,26.7056,26.7131,26.6537,26.6537,20800.0
2014-01-08 15:20:00,35.96,35.97,35.95,35.95,28500.0,26.6612,26.6686,26.6537,26.6537,28500.0
2014-01-08 15:25:00,35.95,35.95,35.93,35.93,46000.0,26.6537,26.6537,26.6389,26.6389,46000.0
2014-01-08 15:30:00,35.93,35.98,35.93,35.97,30500.0,26.6389,26.676,26.6389,26.6686,30500.0
2014-01-08 15:35:00,35.98,35.98,35.95,35.98,72600.0,26.676,26.676,26.6537,26.676,72600.0
2014-01-08 15:40:00,35.98,35.99,35.95,35.98,48500.0,26.676,26.6834,26.6537,26.676,48500.0
2014-01-08 15:45:00,35.98,36.06,35.98,36.05,112300.0,26.676,26.7353,26.676,26.7279,112300.0
2014-01-08 15:50:00,36.05,36.07,36.01,36.02,87600.0,26.7279,26.7427,26.6982,26.7056,87600.0
2014-01-08 15:55:00,36.02,36.03,35.99,35.99,155600.0,26.7056,26.7131,26.6834,26.6834,155600.0
2014-01-09 09:30:00,36.15,36.16,36.07,36.08,44800.0,26.802,26.8094,26.7427,26.7501,44800.0
2014-01-09 09:35:00,36.08,36.16,36.06,36.08,25700.0,26.7501,26.8094,26.7353,26.7501,25700.0
2014-01-09 09:40:00,36.08,36.12,35.99,36.02,21300.0,26.7501,26.7798,26.6834,26.7056,21300.0
2014-01-09 09:45:00,36.02,36.02,35.94,35.99,51200.0,26.7056,26.7056,26.6463,26.6834,51200.0
2014-01-09 09:50:00,35.99,35.99,35.89,35.89,49500.0,26.6834,26.6834,26.6093,26.6093,49500.0
2014-01-09 09:55:00,35.89,35.89,35.86,35.88,64700.0,26.6093,26.6093,26.587,26.6018,64700.0
2014-01-09 10:00:00,35.88,35.91,35.87,35.88,82800.0,26.6018,26.6241,26.5944,26.6018,82800.0
2014-01-09 10:05:00,35.88,35.9,35.86,35.87,69900.0,26.6018,26.6167,26.587,26.5944,69900.0
2014-01-09 10:10:00,35.86,35.87,35.8,35.84,45900.0,26.587,26.5944,26.5425,26.5722,45900.0
2014-01-09 10:15:00,35.84,35.88,35.84,35.87,34900.0,26.5722,26.6018,26.5722,26.5944,34900.0
2014-01-09 10:20:00,35.87,35.89,35.85,35.87,77200.0,26.5944,26.6093,26.5796,26.5944,77200.0
2014-01-09 10:25:00,35.87,35.89,35.87,35.87,57900.0,26.5944,26.6093,26.5944,26.5944,57900.0
2014-01-09 10:30:00,35.87,35.89,35.87,35.89,93000.0,26.5944,26.6093,26.5944,26.6093,93000.0
2014-01-09 10:35:00,35.88,35.9,35.88,35.89,35600.0,26.6018,26.6167,26.6018,26.6093,35600.0
2014-01-09 10:40:00,35.88,35.91,35.88,35.88,57100.0,26.6018,26.6241,26.6018,26.6018,57100.0
2014-01-09 10:45:00,35.87,35.87,35.77,35.78,80800.0,26.5944,26.5944,26.5203,26.5277,80800.0
2014-01-09 10:50:00,35.78,35.8,35.77,35.79,34900.0,26.5277,26.5425,26.5203,26.5351,34900.0
2014-01-09 10:55:00,35.78,35.8,35.77,35.79,48500.0,26.5277,26.5425,26.5203,26.5351,48500.0
2014-01-09 11:00:00,35.79,35.8,35.77,35.78,32800.0,26.5351,26.5425,26.5203,26.5277,32800.0
2014-01-09 11:05:00,35.78,35.79,35.76,35.77,34600.0,26.5277,26.5351,26.5129,26.5203,34600.0
2014-01-09 11:10:00,35.77,35.79,35.76,35.79,34000.0,26.5203,26.5351,26.5129,26.5351,34000.0
2014-01-09 11:15:00,35.79,35.82,35.78,35.8,26000.0,26.5351,26.5574,26.5277,26.5425,26000.0
2014-01-09 11:20:00,35.8,35.86,35.8,35.86,18800.0,26.5425,26.587,26.5425,26.587,18800.0
2014-01-09 11:25:00,35.86,35.87,35.85,35.87,21800.0,26.587,26.5944,26.5796,26.5944,21800.0
2014-01-09 11:30:00,35.86,35.88,35.85,35.87,22000.0,26.587,26.6018,26.5796,26.5944,22000.0
2014-01-09 11:35:00,35.87,35.94,35.86,35.93,23100.0,26.5944,26.6463,26.587,26.6389,23100.0
2014-01-09 11:40:00,35.93,35.96,35.93,35.95,26800.0,26.6389,26.6612,26.6389,26.6537,26800.0
2014-01-09 11:45:00,35.96,35.99,35.96,35.98,31100.0,26.6612,26.6834,26.6612,26.676,31100.0
2014-01-09 11:50:00,35.98,36.0,35.93,35.93,49500.0,26.676,26.6908,26.6389,26.6389,49500.0
2014-01-09 11:55:00,35.94,35.94,35.89,35.91,22700.0,26.6463,26.6463,26.6093,26.6241,22700.0
2014-01-09 12:00:00,35.92,35.94,35.91,35.92,40800.0,26.6315,26.6463,26.6241,26.6315,40800.0
2014-01-09 12:05:00,35.93,35.94,35.89,35.91,31200.0,26.6389,26.6463,26.6093,26.6241,31200.0
2014-01-09 12:10:00,35.92,35.93,35.91,35.93,12600.0,26.6315,26.6389,26.6241,26.6389,12600.0
2014-01-09 12:15:00,35.92,35.93,35.91,35.92,10200.0,26.6315,26.6389,26.6241,26.6315,10200.0
2014-01-09 12:20:00,35.91,35.94,35.91,35.93,20900.0,26.6241,26.6463,26.6241,26.6389,20900.0
2014-01-09 12:25:00,35.92,35.94,35.92,35.93,15500.0,26.6315,26.6463,26.6315,26.6389,15500.0
2014-01-09 12:30:00,35.94,35.95,35.93,35.95,17700.0,26.6463,26.6537,26.6389,26.6537,17700.0
2014-01-09 12:35:00,35.95,35.96,35.94,35.95,14200.0,26.6537,26.6612,26.6463,26.6537,14200.0
2014-01-09 12:40:00,35.95,35.98,35.94,35.94,16300.0,26.6537,26.676,26.6463,26.6463,16300.0
2014-01-09 12:45:00,35.95,35.95,35.92,35.92,14700.0,26.6537,26.6537,26.6315,26.6315,14700.0
2014-01-09 12:50:00,35.93,35.93,35.91,35.92,29500.0,26.6389,26.6389,26.6241,26.6315,29500.0
2014-01-09 12:55:00,35.92,35.93,35.91,35.92,23300.0,26.6315,26.6389,26.6241,26.6315,23300.0
2014-01-09 13:00:00,35.92,35.93,35.91,35.91,20600.0,26.6315,26.6389,26.6241,26.6241,20600.0
2014-01-09 13:05:00,35.91,35.93,35.9,35.92,15500.0,26.6241,26.6389,26.6167,26.6315,15500.0
2014-01-09 13:10:00,35.92,35.95,35.92,35.94,11300.0,26.6315,26.6537,26.6315,26.6463,11300.0
2014-01-09 13:15:00,35.94,35.95,35.92,35.95,10400.0,26.6463,26.6537,26.6315,26.6537,10400.0
2014-01-09 13:20:00,35.95,35.95,35.93,35.93,14800.0,26.6537,26.6537,26.6389,26.6389,14800.0
2014-01-09 13:25:00,35.93,35.96,35.93,35.94,25500.0,26.6389,26.6612,26.6389,26.6463,25500.0
2014-01-09 13:30:00,35.93,35.96,35.93,35.94,9400.0,26.6389,26.6612,26.6389,26.6463,9400.0
2014-01-09 13:35:00,35.95,35.95,35.91,35.93,20600.0,26.6537,26.6537,26.6241,26.6389,20600.0
2014-01-09 13:40:00,35.93,35.94,35.91,35.93,6600.0,26.6389,26.6463,26.6241,26.6389,6600.0
2014-01-09 13:45:00,35.92,35.93,35.91,35.93,8000.0,26.6315,26.6389,26.6241,26.6389,8000.0
2014-01-09 13:50:00,35.93,35.93,35.89,35.89,11200.0,26.6389,26.6389,26.6093,26.6093,11200.0
2014-01-09 13:55:00,35.88,35.92,35.88,35.9,20400.0,26.6018,26.6315,26.6018,26.6167,20400.0
2014-01-09 14:00:00,35.9,35.91,35.86,35.86,17500.0,26.6167,26.6241,26.587,26.587,17500.0
2014-01-09 14:05:00,35.85,35.88,35.84,35.84,30400.0,26.5796,26.6018,26.5722,26.5722,30400.0
2014-01-09 14:10:00,35.85,35.88,35.85,35.87,14800.0,26.5796,26.6018,26.5796,26.5944,14800.0
2014-01-09 14:15:00,35.88,35.88,35.85,35.87,16800.0,26.6018,26.6018,26.5796,26.5944,16800.0
2014-01-09 14:20:00,35.86,35.89,35.86,35.88,12900.0,26.587,26.6093,26.587,26.6018,12900.0
2014-01-09 14:25:00,35.87,35.88,35.85,35.85,6700.0,26.5944,26.6018,26.5796,26.5796,6700.0
2014-01-09 14:30:00,35.85,35.87,35.85,35.86,9300.0,26.5796,26.5944,26.5796,26.587,9300.0
2014-01-09 14:35:00,35.87,35.87,35.85,35.86,7800.0,26.5944,26.5944,26.5796,26.587,7800.0
2014-01-09 14:40:00,35.85,35.89,35.83,35.89,52800.0,26.5796,26.6093,26.5648,26.6093,52800.0
2014-01-09 14:45:00,35.88,35.91,35.88,35.91,48200.0,26.6018,26.6241,26.6018,26.6241,48200.0
2014-01-09 14:50:00,35.9,35.92,35.89,35.89,17200.0,26.6167,26.6315,26.6093,26.6093,17200.0
2014-01-09 14:55:00,35.89,35.93,35.87,35.92,79000.0,26.6093,26.6389,26.5944,26.6315,79000.0
2014-01-09 15:00:00,35.91,35.96,35.91,35.95,54600.0,26.6241,26.6612,26.6241,26.6537,54600.0
2014-01-09 15:05:00,35.95,35.99,35.95,35.97,68300.0,26.6537,26.6834,26.6537,26.6686,68300.0
2014-01-09 15:10:00,35.97,35.98,35.94,35.95,78100.0,26.6686,26.676,26.6463,26.6537,78100.0
2014-01-09 15:15:00,35.96,35.97,35.94,35.96,41400.0,26.6612,26.6686,26.6463,26.6612,41400.0
2014-01-09 15:20:00,35.95,35.98,35.93,35.94,153200.0,26.6537,26.676,26.6389,26.6463,153200.0
2014-01-09 15:25:00,35.93,35.93,35.9,35.9,76300.0,26.6389,26.6389,26.6167,26.6167,76300.0
2014-01-09 15:30:00,35.9,35.92,35.89,35.9,96700.0,26.6167,26.6315,26.6093,26.6167,96700.0
2014-01-09 15:35:00,35.9,35.92,35.87,35.9,50000.0,26.6167,26.6315,26.5944,26.6167,50000.0
2014-01-09 15:40:00,35.91,35.95,35.91,35.92,117400.0,26.6241,26.6537,26.6241,26.6315,117400.0
2014-01-09 15:45:00,35.93,35.94,35.9,35.91,52800.0,26.6389,26.6463,26.6167,26.6241,52800.0
2014-01-09 15:50:00,35.9,35.93,35.9,35.9,131100.0,26.6167,26.6389,26.6167,26.6167,131100.0
2014-01-09 15:55:00,35.9,35.95,35.9,35.94,247500.0,26.6167,26.6537,26.6167,26.6463,247500.0
2014-01-10 09:30:00,36.02,36.03,35.8,35.96,68800.0,26.7056,26.7131,26.5425,26.6612,68800.0
2014-01-10 09:35:00,35.96,36.04,35.91,36.01,57300.0,26.6612,26.7205,26.6241,26.6982,57300.0
2014-01-10 09:40:00,36.02,36.12,36.0,36.08,152900.0,26.7056,26.7798,26.6908,26.7501,152900.0
2014-01-10 09:45:00,36.09,36.13,36.05,36.1,24900.0,26.7575,26.7872,26.7279,26.765,24900.0
2014-01-10 09:50:00,36.11,36.24,36.11,36.22,33300.0,26.7724,26.8688,26.7724,26.8539,33300.0
2014-01-10 09:55:00,36.22,36.25,36.18,36.2,43200.0,26.8539,26.8762,26.8243,26.8391,43200.0
2014-01-10 10:00:00,36.2,36.25,36.15,36.21,155100.0,26.8391,26.8762,26.802,26.8465,155100.0
2014-01-10 10:05:00,36.22,36.22,36.13,36.18,38200.0,26.8539,26.8539,26.7872,26.8243,38200.0
2014-01-10 10:10:00,36.18,36.2,36.11,36.13,37700.0,26.8243,26.8391,26.7724,26.7872,37700.0
2014-01-10 10:15:00,36.14,36.22,36.14,36.21,55900.0,26.7946,26.8539,26.7946,26.8465,55900.0
2014-01-10 10:20:00,36.21,36.25,36.19,36.2,45000.0,26.8465,26.8762,26.8317,26.8391,45000.0
2014-01-10 10:25:00,36.2,36.22,36.18,36.22,19300.0,26.8391,26.8539,26.8243,26.8539,19300.0
2014-01-10 10:30:00,36.22,36.24,36.2,36.23,58600.0,26.8539,26.8688,26.8391,26.8613,58600.0
2014-01-10 10:35:00,36.22,36.23,36.2,36.2,42300.0,26.8539,26.8613,26.8391,26.8391,42300.0
2014-01-10 10:40:00,36.2,36.23,36.19,36.22,62000.0,26.8391,26.8613,26.8317,26.8539,62000.0
2014-01-10 10:45:00,36.22,36.22,36.09,36.12,112500.0,26.8539,26.8539,26.7575,26.7798,112500.0
2014-01-10 10:50:00,36.12,36.19,36.1,36.1,23500.0,26.7798,26.8317,26.765,26.765,23500.0
2014-01-10 10:55:00,36.1,36.18,36.1,36.14,23700.0,26.765,26.8243,26.765,26.7946,23700.0
2014-01-10 11:00:00,36.13,36.14,36.1,36.13,15800.0,26.7872,26.7946,26.765,26.7872,15800.0
2014-01-10 11:05:00,36.11,36.11,36.05,36.09,30000.0,26.7724,26.7724,26.7279,26.7575,30000.0
2014-01-10 11:10:00,36.09,36.09,36.01,36.01,33700.0,26.7575,26.7575,26.6982,26.6982,33700.0
2014-01-10 11:15:00,36.01,36.02,35.93,35.94,54700.0,26.6982,26.7056,26.6389,26.6463,54700.0
2014-01-10 11:20:00,35.94,35.94,35.88,35.89,38400.0,26.6463,26.6463,26.6018,26.6093,38400.0
2014-01-10 11:25:00,35.89,35.9,35.86,35.89,41100.0,26.6093,26.6167,26.587,26.6093,41100.0
2014-01-10 11:30:00,35.88,35.89,35.8,35.82,56900.0,26.6018,26.6093,26.5425,26.5574,56900.0
2014-01-10 11:35:00,35.81,35.81,35.75,35.75,66300.0,26.5499,26.5499,26.5055,26.5055,66300.0
2014-01-10 11:40:00,35.76,35.77,35.72,35.75,58300.0,26.5129,26.5203,26.4832,26.5055,58300.0
2014-01-10 11:45:00,35.75,35.81,35.74,35.8,47200.0,26.5055,26.5499,26.498,26.5425,47200.0
2014-01-10 11:50:00,35.81,35.86,35.8,35.86,58200.0,26.5499,26.587,26.5425,26.587,58200.0
2014-01-10 11:55:00,35.86,35.88,35.85,35.85,28200.0,26.587,26.6018,26.5796,26.5796,28200.0
2014-01-10 12:00:00,35.85,35.87,35.84,35.87,53100.0,26.5796,26.5944,26.5722,26.5944,53100.0
2014-01-10 12:05:00,35.86,35.9,35.85,35.9,19100.0,26.587,26.6167,26.5796,26.6167,19100.0
2014-01-10 12:10:00,35.9,35.92,35.88,35.92,14700.0,26.6167,26.6315,26.6018,26.6315,14700.0
2014-01-10 12:15:00,35.93,35.99,35.93,35.98,28300.0,26.6389,26.6834,26.6389,26.676,28300.0
2014-01-10 12:20:00,35.98,35.99,35.96,35.97,24800.0,26.676,26.6834,26.6612,26.6686,24800.0
2014-01-10 12:25:00,35.97,35.99,35.97,35.98,40100.0,26.6686,26.6834,26.6686,26.676,40100.0
2014-01-10 12:30:00,35.98,35.99,35.97,35.99,15500.0,26.676,26.6834,26.6686,26.6834,15500.0
2014-01-10 12:35:00,35.98,36.01,35.98,36.0,76200.0,26.676,26.6982,26.676,26.6908,76200.0
2014-01-10 12:40:00,36.0,36.03,35.99,36.01,72300.0,26.6908,26.7131,26.6834,26.6982,72300.0
2014-01-10 12:45:00,36.0,36.07,36.0,36.06,30500.0,26.6908,26.7427,26.6908,26.7353,30500.0
2014-01-10 12:50:00,36.07,36.09,36.06,36.09,44600.0,26.7427,26.7575,26.7353,26.7575,44600.0
2014-01-10 12:55:00,36.09,36.14,36.09,36.13,22500.0,26.7575,26.7946,26.7575,26.7872,22500.0
2014-01-10 13:00:00,36.14,36.15,36.11,36.14,42200.0,26.7946,26.802,26.7724,26.7946,42200.0
2014-01-10 13:05:00,36.15,36.21,36.15,36.21,45600.0,26.802,26.8465,26.802,26.8465,45600.0
2014-01-10 13:10:00,36.21,36.21,36.17,36.2,33000.0,26.8465,26.8465,26.8169,26.8391,33000.0
2014-01-10 13:15:00,36.21,36.24,36.21,36.23,35300.0,26.8465,26.8688,26.8465,26.8613,35300.0
2014-01-10 13:20:00,36.23,36.26,36.22,36.26,55500.0,26.8613,26.8836,26.8539,26.8836,55500.0
2014-01-10 13:25:00,36.25,36.26,36.22,36.26,37400.0,26.8762,26.8836,26.8539,26.8836,37400.0
2014-01-10 13:30:00,36.26,36.27,36.23,36.23,25900.0,26.8836,26.891,26.8613,26.8613,25900.0
2014-01-10 13:35:00,36.23,36.26,36.22,36.23,31300.0,26.8613,26.8836,26.8539,26.8613,31300.0
2014-01-10 13:40:00,36.24,36.28,36.23,36.27,34200.0,26.8688,26.8984,26.8613,26.891,34200.0
2014-01-10 13:45:00,36.27,36.29,36.25,36.29,35000.0,26.891,26.9058,26.8762,26.9058,35000.0
2014-01-10 13:50:00,36.29,36.29,36.28,36.29,6300.0,26.9058,26.9058,26.8984,26.9058,6300.0
2014-01-10 13:55:00,36.29,36.3,36.23,36.23,106900.0,26.9058,26.9132,26.8613,26.8613,106900.0
2014-01-10 14:00:00,36.23,36.27,36.23,36.24,35100.0,26.8613,26.891,26.8613,26.8688,35100.0
2014-01-10 14:05:00,36.25,36.27,36.24,36.26,36300.0,26.8762,26.891,26.8688,26.8836,36300.0
2014-01-10 14:10:00,36.26,36.3,36.25,36.3,24600.0,26.8836,26.9132,26.8762,26.9132,24600.0
2014-01-10 14:15:00,36.3,36.33,36.29,36.33,15600.0,26.9132,26.9355,26.9058,26.9355,15600.0
2014-01-10 14:20:00,36.32,36.36,36.32,36.35,30400.0,26.9281,26.9577,26.9281,26.9503,30400.0
2014-01-10 14:25:00,36.35,36.36,36.32,36.34,32900.0,26.9503,26.9577,26.9281,26.9429,32900.0
2014-01-10 14:30:00,36.33,36.37,36.31,36.37,27800.0,26.9355,26.9651,26.9207,26.9651,27800.0
2014-01-10 14:35:00,36.37,36.39,36.35,36.37,28200.0,26.9651,26.98,26.9503,26.9651,28200.0
2014-01-10 14:40:00,36.37,36.38,36.34,36.35,31100.0,26.9651,26.9725,26.9429,26.9503,31100.0
2014-01-10 14:45:00,36.35,36.38,36.35,36.36,24300.0,26.9503,26.9725,26.9503,26.9577,24300.0
2014-01-10 14:50:00,36.37,36.38,36.33,36.38,29400.0,26.9651,26.9725,26.9355,26.9725,29400.0
2014-01-10 14:55:00,36.38,36.38,36.35,36.37,27400.0,26.9725,26.9725,26.9503,26.9651,27400.0
2014-01-10 15:00:00,36.37,36.39,36.34,36.34,58500.0,26.9651,26.98,26.9429,26.9429,58500.0
2014-01-10 15:05:00,36.34,36.38,36.32,36.38,22200.0,26.9429,26.9725,26.9281,26.9725,22200.0
2014-01-10 15:10:00,36.38,36.45,36.37,36.41,85400.0,26.9725,27.0244,26.9651,26.9948,85400.0
2014-01-10 15:15:00,36.41,36.42,36.41,36.42,18000.0,26.9948,27.0022,26.9948,27.0022,18000.0
2014-01-10 15:20:00,36.41,36.44,36.4,36.41,76400.0,26.9948,27.017,26.9874,26.9948,76400.0
2014-01-10 15:25:00,36.41,36.45,36.4,36.4,61600.0,26.9948,27.0244,26.9874,26.9874,61600.0
2014-01-10 15:30:00,36.4,36.45,36.39,36.4,104600.0,26.9874,27.0244,26.98,26.9874,104600.0
2014-01-10 15:35:00,36.4,36.44,36.4,36.41,98500.0,26.9874,27.017,26.9874,26.9948,98500.0
2014-01-10 15:40:00,36.41,36.42,36.38,36.41,111300.0,26.9948,27.0022,26.9725,26.9948,111300.0
2014-01-10 15:45:00,36.4,36.41,36.31,36.31,134000.0,26.9874,26.9948,26.9207,26.9207,134000.0
2014-01-10 15:50:00,36.32,36.39,36.32,36.34,143800.0,26.9281,26.98,26.9281,26.9429,143800.0
2014-01-10 15:55:00,36.34,36.36,36.32,36.36,188300.0,26.9429,26.9577,26.9281,26.9577,188300.0
2014-01-13 09:30:00,36.27,36.28,36.1,36.27,87400.0,26.891,26.8984,26.765,26.891,87400.0
2014-01-13 09:35:00,36.25,36.34,36.22,36.32,43400.0,26.8762,26.9429,26.8539,26.9281,43400.0
2014-01-13 09:40:00,36.32,36.44,36.32,36.43,50500.0,26.9281,27.017,26.9281,27.0096,50500.0
2014-01-13 09:45:00,36.43,36.48,36.37,36.4,48500.0,27.0096,27.0467,26.9651,26.9874,48500.0
2014-01-13 09:50:00,36.4,36.48,36.4,36.44,62600.0,26.9874,27.0467,26.9874,27.017,62600.0
2014-01-13 09:55:00,36.44,36.5,36.41,36.47,56700.0,27.017,27.0615,26.9948,27.0393,56700.0
2014-01-13 10:00:00,36.48,36.56,36.45,36.55,70000.0,27.0467,27.106,27.0244,27.0986,70000.0
2014-01-13 10:05:00,36.56,36.56,36.49,36.5,37400.0,27.106,27.106,27.0541,27.0615,37400.0
2014-01-13 10:10:00,36.49,36.54,36.49,36.52,34900.0,27.0541,27.0912,27.0541,27.0763,34900.0
2014-01-13 10:15:00,36.52,36.54,36.51,36.53,50000.0,27.0763,27.0912,27.0689,27.0838,50000.0
2014-01-13 10:20:00,36.53,36.55,36.49,36.52,29700.0,27.0838,27.0986,27.0541,27.0763,29700.0
2014-01-13 10:25:00,36.53,36.55,36.5,36.51,36000.0,27.0838,27.0986,27.0615,27.0689,36000.0
2014-01-13 10:30:00,36.51,36.53,36.49,36.52,24900.0,27.0689,27.0838,27.0541,27.0763,24900.0
2014-01-13 10:35:00,36.51,36.55,36.5,36.54,44100.0,27.0689,27.0986,27.0615,27.0912,44100.0
2014-01-13 10:40:00,36.54,36.55,36.54,36.55,16500.0,27.0912,27.0986,27.0912,27.0986,16500.0
2014-01-13 10:45:00,36.55,36.55,36.53,36.55,37500.0,27.0986,27.0986,27.0838,27.0986,37500.0
2014-01-13 10:50:00,36.55,36.59,36.54,36.59,71700.0,27.0986,27.1282,27.0912,27.1282,71700.0
2014-01-13 10:55:00,36.58,36.63,36.58,36.6,89900.0,27.1208,27.1579,27.1208,27.1357,89900.0
2014-01-13 11:00:00,36.6,36.61,36.56,36.57,57400.0,27.1357,27.1431,27.106,27.1134,57400.0
2014-01-13 11:05:00,36.57,36.58,36.56,36.57,42100.0,27.1134,27.1208,27.106,27.1134,42100.0
2014-01-13 11:10:00,36.58,36.62,36.57,36.61,52600.0,27.1208,27.1505,27.1134,27.1431,52600.0
2014-01-13 11:15:00,36.61,36.61,36.6,36.6,25500.0,27.1431,27.1431,27.1357,27.1357,25500.0
2014-01-13 11:20:00,36.6,36.64,36.55,36.55,72700.0,27.1357,27.1653,27.0986,27.0986,72700.0
2014-01-13 11:25:00,36.55,36.58,36.54,36.56,53800.0,27.0986,27.1208,27.0912,27.106,53800.0
2014-01-13 11:30:00,36.57,36.6,36.56,36.59,34800.0,27.1134,27.1357,27.106,27.1282,34800.0
2014-01-13 11:35:00,36.59,36.63,36.59,36.59,25000.0,27.1282,27.1579,27.1282,27.1282,25000.0
2014-01-13 11:40:00,36.59,36.64,36.59,36.64,33000.0,27.1282,27.1653,27.1282,27.1653,33000.0
2014-01-13 11:45:00,36.63,36.67,36.63,36.66,33300.0,27.1579,27.1876,27.1579,27.1801,33300.0
2014-01-13 11:50:00,36.66,36.68,36.65,36.66,50500.0,27.1801,27.195,27.1727,27.1801,50500.0
2014-01-13 11:55:00,36.66,36.67,36.59,36.59,31000.0,27.1801,27.1876,27.1282,27.1282,31000.0
2014-01-13 12:00:00,36.59,36.59,36.56,36.58,58400.0,27.1282,27.1282,27.106,27.1208,58400.0
2014-01-13 12:05:00,36.59,36.59,36.57,36.57,28100.0,27.1282,27.1282,27.1134,27.1134,28100.0
2014-01-13 12:10:00,36.57,36.62,36.56,36.61,76100.0,27.1134,27.1505,27.106,27.1431,76100.0
2014-01-13 12:15:00,36.6,36.64,36.6,36.62,34300.0,27.1357,27.1653,27.1357,27.1505,34300.0
2014-01-13 12:20:00,36.62,36.63,36.6,36.6,21100.0,27.1505,27.1579,27.1357,27.1357,21100.0
2014-01-13 12:25:00,36.61,36.61,36.56,36.58,52500.0,27.1431,27.1431,27.106,27.1208,52500.0
2014-01-13 12:30:00,36.57,36.58,36.5,36.54,99700.0,27.1134,27.1208,27.0615,27.0912,99700.0
2014-01-13 12:35:00,36.55,36.58,36.54,36.55,52500.0,27.0986,27.1208,27.0912,27.0986,52500.0
2014-01-13 12:40:00,36.55,36.58,36.54,36.54,27000.0,27.0986,27.1208,27.0912,27.0912,27000.0
2014-01-13 12:45:00,36.55,36.56,36.54,36.55,26200.0,27.0986,27.106,27.0912,27.0986,26200.0
2014-01-13 12:50:00,36.54,36.56,36.52,36.54,39400.0,27.0912,27.106,27.0763,27.0912,39400.0
2014-01-13 12:55:00,36.55,36.55,36.5,36.51,36500.0,27.0986,27.0986,27.0615,27.0689,36500.0
2014-01-13 13:00:00,36.51,36.51,36.43,36.44,58100.0,27.0689,27.0689,27.0096,27.017,58100.0
2014-01-13 13:05:00,36.44,36.45,36.39,36.41,48200.0,27.017,27.0244,26.98,26.9948,48200.0
2014-01-13 13:10:00,36.42,36.44,36.39,36.4,32800.0,27.0022,27.017,26.98,26.9874,32800.0
2014-01-13 13:15:00,36.39,36.39,36.32,36.34,31200.0,26.98,26.98,26.9281,26.9429,31200.0
2014-01-13 13:20:00,36.34,36.35,36.32,36.34,15600.0,26.9429,26.9503,26.9281,26.9429,15600.0
2014-01-13 13:25:00,36.33,36.36,36.31,36.35,25600.0,26.9355,26.9577,26.9207,26.9503,25600.0
2014-01-13 13:30:00,36.35,36.35,36.25,36.26,47900.0,26.9503,26.9503,26.8762,26.8836,47900.0
2014-01-13 13:35:00,36.25,36.27,36.25,36.25,46000.0,26.8762,26.891,26.8762,26.8762,46000.0
2014-01-13 13:40:00,36.25,36.26,36.23,36.25,64300.0,26.8762,26.8836,26.8613,26.8762,64300.0
2014-01-13 13:45:00,36.25,36.34,36.25,36.34,54300.0,26.8762,26.9429,26.8762,26.9429,54300.0
2014-01-13 13:50:00,36.34,36.36,36.34,36.36,31500.0,26.9429,26.9577,26.9429,26.9577,31500.0
2014-01-13 13:55:00,36.35,36.42,36.35,36.4,30000.0,26.9503,27.0022,26.9503,26.9874,30000.0
2014-01-13 14:00:00,36.4,36.42,36.39,36.41,49300.0,26.9874,27.0022,26.98,26.9948,49300.0
2014-01-13 14:05:00,36.4,36.44,36.4,36.43,25500.0,26.9874,27.017,26.9874,27.0096,25500.0
2014-01-13 14:10:00,36.43,36.46,36.41,36.44,190900.0,27.0096,27.0319,26.9948,27.017,190900.0
2014-01-13 14:15:00,36.45,36.45,36.39,36.41,47000.0,27.0244,27.0244,26.98,26.9948,47000.0
2014-01-13 14:20:00,36.41,36.45,36.37,36.4,35100.0,26.9948,27.0244,26.9651,26.9874,35100.0
2014-01-13 14:25:00,36.4,36.42,36.4,36.41,26000.0,26.9874,27.0022,26.9874,26.9948,26000.0
2014-01-13 14:30:00,36.41,36.41,36.37,36.4,47700.0,26.9948,26.9948,26.9651,26.9874,47700.0
2014-01-13 14:35:00,36.4,36.42,36.39,36.41,56700.0,26.9874,27.0022,26.98,26.9948,56700.0
2014-01-13 14:40:00,36.41,36.42,36.39,36.39,37000.0,26.9948,27.0022,26.98,26.98,37000.0
2014-01-13 14:45:00,36.38,36.4,36.32,36.37,44500.0,26.9725,26.9874,26.9281,26.9651,44500.0
2014-01-13 14:50:00,36.37,36.37,36.29,36.3,21700.0,26.9651,26.9651,26.9058,26.9132,21700.0
2014-01-13 14:55:00,36.29,36.31,36.25,36.3,86400.0,26.9058,26.9207,26.8762,26.9132,86400.0
2014-01-13 15:00:00,36.3,36.3,36.25,36.25,75300.0,26.9132,26.9132,26.8762,26.8762,75300.0
2014-01-13 15:05:00,36.26,36.31,36.25,36.3,95400.0,26.8836,26.9207,26.8762,26.9132,95400.0
2014-01-13 15:10:00,36.3,36.34,36.3,36.33,59000.0,26.9132,26.9429,26.9132,26.9355,59000.0
2014-01-13 15:15:00,36.33,36.34,36.31,36.31,51100.0,26.9355,26.9429,26.9207,26.9207,51100.0
2014-01-13 15:20:00,36.31,36.34,36.3,36.33,108100.0,26.9207,26.9429,26.9132,26.9355,108100.0
2014-01-13 15:25:00,36.33,36.36,36.32,36.36,80000.0,26.9355,26.9577,26.9281,26.9577,80000.0
2014-01-13 15:30:00,36.35,36.37,36.34,36.35,144000.0,26.9503,26.9651,26.9429,26.9503,144000.0
2014-01-13 15:35:00,36.35,36.38,36.33,36.33,109200.0,26.9503,26.9725,26.9355,26.9355,109200.0
2014-01-13 15:40:00,36.33,36.36,36.32,36.36,129200.0,26.9355,26.9577,26.9281,26.9577,129200.0
2014-01-13 15:45:00,36.36,36.37,36.33,36.36,215200.0,26.9577,26.9651,26.9355,26.9577,215200.0
2014-01-13 15:50:00,36.36,36.39,36.29,36.29,149300.0,26.9577,26.98,26.9058,26.9058,149300.0
2014-01-13 15:55:00,36.29,36.29,36.25,36.29,281600.0,26.9058,26.9058,26.8762,26.9058,281600.0
2014-01-14 09:30:00,36.28,36.4,36.2,36.33,69500.0,26.8984,26.9874,26.8391,26.9355,69500.0
2014-01-14 09:35:00,36.31,36.36,36.3,36.35,36600.0,26.9207,26.9577,26.9132,26.9503,36600.0
2014-01-14 09:40:00,36.35,36.36,36.29,36.3,27800.0,26.9503,26.9577,26.9058,26.9132,27800.0
2014-01-14 09:45:00,36.31,36.33,36.26,36.26,179200.0,26.9207,26.9355,26.8836,26.8836,179200.0
2014-01-14 09:50:00,36.27,36.33,36.27,36.32,21100.0,26.891,26.9355,26.891,26.9281,21100.0
2014-01-14 09:55:00,36.32,36.34,36.28,36.33,28000.0,26.9281,26.9429,26.8984,26.9355,28000.0
2014-01-14 10:00:00,36.34,36.38,36.31,36.33,25100.0,26.9429,26.9725,26.9207,26.9355,25100.0
2014-01-14 10:05:00,36.33,36.36,36.29,36.3,66600.0,26.9355,26.9577,26.9058,26.9132,66600.0
2014-01-14 10:10:00,36.29,36.3,36.24,36.24,30600.0,26.9058,26.9132,26.8688,26.8688,30600.0
2014-01-14 10:15:00,36.24,36.3,36.22,36.29,31300.0,26.8688,26.9132,26.8539,26.9058,31300.0
2014-01-14 10:20:00,36.29,36.31,36.23,36.24,70500.0,26.9058,26.9207,26.8613,26.8688,70500.0
2014-01-14 10:25:00,36.24,36.26,36.23,36.26,41600.0,26.8688,26.8836,26.8613,26.8836,41600.0
2014-01-14 10:30:00,36.26,36.27,36.22,36.22,49100.0,26.8836,26.891,26.8539,26.8539,49100.0
2014-01-14 10:35:00,36.23,36.27,36.22,36.27,45500.0,26.8613,26.891,26.8539,26.891,45500.0
2014-01-14 10:40:00,36.27,36.32,36.26,36.3,34800.0,26.891,26.9281,26.8836,26.9132,34800.0
2014-01-14 10:45:00,36.31,36.33,36.29,36.31,32800.0,26.9207,26.9355,26.9058,26.9207,32800.0
2014-01-14 10:50:00,36.3,36.32,36.29,36.31,28800.0,26.9132,26.9281,26.9058,26.9207,28800.0
2014-01-14 10:55:00,36.32,36.34,36.31,36.32,19700.0,26.9281,26.9429,26.9207,26.9281,19700.0
2014-01-14 11:00:00,36.33,36.33,36.28,36.3,30900.0,26.9355,26.9355,26.8984,26.9132,30900.0
2014-01-14 11:05:00,36.3,36.31,36.28,36.3,14200.0,26.9132,26.9207,26.8984,26.9132,14200.0
2014-01-14 11:10:00,36.3,36.32,36.3,36.32,20800.0,26.9132,26.9281,26.9132,26.9281,20800.0
2014-01-14 11:15:00,36.32,36.32,36.3,36.31,41900.0,26.9281,26.9281,26.9132,26.9207,41900.0
2014-01-14 11:20:00,36.32,36.34,36.31,36.33,26400.0,26.9281,26.9429,26.9207,26.9355,26400.0
2014-01-14 11:25:00,36.33,36.34,36.32,36.32,25400.0,26.9355,26.9429,26.9281,26.9281,25400.0
2014-01-14 11:30:00,36.32,36.33,36.3,36.3,17400.0,26.9281,26.9355,26.9132,26.9132,17400.0
2014-01-14 11:35:00,36.3,36.31,36.29,36.3,48000.0,26.9132,26.9207,26.9058,26.9132,48000.0
2014-01-14 11:40:00,36.29,36.31,36.28,36.29,50100.0,26.9058,26.9207,26.8984,26.9058,50100.0
2014-01-14 11:45:00,36.29,36.32,36.28,36.32,32800.0,26.9058,26.9281,26.8984,26.9281,32800.0
2014-01-14 11:50:00,36.31,36.32,36.3,36.3,19300.0,26.9207,26.9281,26.9132,26.9132,19300.0
2014-01-14 11:55:00,36.29,36.33,36.29,36.33,56100.0,26.9058,26.9355,26.9058,26.9355,56100.0
2014-01-14 12:00:00,36.34,36.35,36.34,36.34,9200.0,26.9429,26.9503,26.9429,26.9429,9200.0
2014-01-14 12:05:00,36.35,36.35,36.34,36.34,28800.0,26.9503,26.9503,26.9429,26.9429,28800.0
2014-01-14 12:10:00,36.34,36.36,36.34,36.35,34000.0,26.9429,26.9577,26.9429,26.9503,34000.0
2014-01-14 12:15:00,36.35,36.36,36.34,36.34,20700.0,26.9503,26.9577,26.9429,26.9429,20700.0
2014-01-14 12:20:00,36.35,36.39,36.34,36.38,24100.0,26.9503,26.98,26.9429,26.9725,24100.0
2014-01-14 12:25:00,36.37,36.41,36.36,36.41,92200.0,26.9651,26.9948,26.9577,26.9948,92200.0
2014-01-14 12:30:00,36.41,36.45,36.39,36.45,31400.0,26.9948,27.0244,26.98,27.0244,31400.0
2014-01-14 12:35:00,36.44,36.56,36.44,36.53,69600.0,27.017,27.106,27.017,27.0838,69600.0
2014-01-14 12:40:00,36.53,36.53,36.47,36.48,49400.0,27.0838,27.0838,27.0393,27.0467,49400.0
2014-01-14 12:45:00,36.48,36.48,36.43,36.45,18400.0,27.0467,27.0467,27.0096,27.0244,18400.0
2014-01-14 12:50:00,36.45,36.45,36.42,36.44,26800.0,27.0244,27.0244,27.0022,27.017,26800.0
2014-01-14 12:55:00,36.45,36.46,36.42,36.46,20900.0,27.0244,27.0319,27.0022,27.0319,20900.0
2014-01-14 13:00:00,36.45,36.49,36.44,36.45,14800.0,27.0244,27.0541,27.017,27.0244,14800.0
2014-01-14 13:05:00,36.45,36.45,36.4,36.41,20300.0,27.0244,27.0244,26.9874,26.9948,20300.0
2014-01-14 13:10:00,36.41,36.42,36.38,36.39,47700.0,26.9948,27.0022,26.9725,26.98,47700.0
2014-01-14 13:15:00,36.39,36.4,36.35,36.35,29800.0,26.98,26.9874,26.9503,26.9503,29800.0
2014-01-14 13:20:00,36.35,36.37,36.35,36.37,10800.0,26.9503,26.9651,26.9503,26.9651,10800.0
2014-01-14 13:25:00,36.37,36.37,36.36,36.37,17100.0,26.9651,26.9651,26.9577,26.9651,17100.0
2014-01-14 13:30:00,36.37,36.42,36.36,36.42,23100.0,26.9651,27.0022,26.9577,27.0022,23100.0
2014-01-14 13:35:00,36.43,36.43,36.38,36.42,30300.0,27.0096,27.0096,26.9725,27.0022,30300.0
2014-01-14 13:40:00,36.41,36.42,36.39,36.4,23100.0,26.9948,27.0022,26.98,26.9874,23100.0
2014-01-14 13:45:00,36.4,36.41,36.39,36.4,36400.0,26.9874,26.9948,26.98,26.9874,36400.0
2014-01-14 13:50:00,36.4,36.46,36.39,36.46,32700.0,26.9874,27.0319,26.98,27.0319,32700.0
2014-01-14 13:55:00,36.46,36.49,36.44,36.47,58800.0,27.0319,27.0541,27.017,27.0393,58800.0
2014-01-14 14:00:00,36.48,36.49,36.45,36.46,23300.0,27.0467,27.0541,27.0244,27.0319,23300.0
2014-01-14 14:05:00,36.47,36.52,36.47,36.51,29500.0,27.0393,27.0763,27.0393,27.0689,29500.0
2014-01-14 14:10:00,36.51,36.52,36.49,36.5,39300.0,27.0689,27.0763,27.0541,27.0615,39300.0
2014-01-14 14:15:00,36.5,36.51,36.49,36.5,36100.0,27.0615,27.0689,27.0541,27.0615,36100.0
2014-01-14 14:20:00,36.51,36.53,36.5,36.53,20800.0,27.0689,27.0838,27.0615,27.0838,20800.0
2014-01-14 14:25:00,36.53,36.55,36.53,36.55,15500.0,27.0838,27.0986,27.0838,27.0986,15500.0
2014-01-14 14:30:00,36.55,36.58,36.55,36.58,25500.0,27.0986,27.1208,27.0986,27.1208,25500.0
2014-01-14 14:35:00,36.58,36.58,36.55,36.57,36400.0,27.1208,27.1208,27.0986,27.1134,36400.0
2014-01-14 14:40:00,36.58,36.58,36.55,36.55,89000.0,27.1208,27.1208,27.0986,27.0986,89000.0
2014-01-14 14:45:00,36.55,36.57,36.54,36.55,21400.0,27.0986,27.1134,27.0912,27.0986,21400.0
2014-01-14 14:50:00,36.55,36.59,36.54,36.59,74000.0,27.0986,27.1282,27.0912,27.1282,74000.0
2014-01-14 14:55:00,36.58,36.6,36.56,36.6,68200.0,27.1208,27.1357,27.106,27.1357,68200.0
2014-01-14 15:00:00,36.6,36.62,36.59,36.62,147800.0,27.1357,27.1505,27.1282,27.1505,147800.0
2014-01-14 15:05:00,36.62,36.62,36.6,36.61,34300.0,27.1505,27.1505,27.1357,27.1431,34300.0
2014-01-14 15:10:00,36.6,36.61,36.6,36.6,34100.0,27.1357,27.1431,27.1357,27.1357,34100.0
2014-01-14 15:15:00,36.6,36.63,36.6,36.61,65600.0,27.1357,27.1579,27.1357,27.1431,65600.0
2014-01-14 15:20:00,36.62,36.63,36.61,36.63,62900.0,27.1505,27.1579,27.1431,27.1579,62900.0
2014-01-14 15:25:00,36.62,36.62,36.61,36.61,44200.0,27.1505,27.1505,27.1431,27.1431,44200.0
2014-01-14 15:30:00,36.62,36.62,36.61,36.62,76100.0,27.1505,27.1505,27.1431,27.1505,76100.0
2014-01-14 15:35:00,36.62,36.62,36.61,36.62,48200.0,27.1505,27.1505,27.1431,27.1505,48200.0
2014-01-14 15:40:00,36.62,36.64,36.61,36.62,172900.0,27.1505,27.1653,27.1431,27.1505,172900.0
2014-01-14 15:45:00,36.62,36.63,36.58,36.62,292100.0,27.1505,27.1579,27.1208,27.1505,292100.0
2014-01-14 15:50:00,36.62,36.64,36.6,36.63,185300.0,27.1505,27.1653,27.1357,27.1579,185300.0
2014-01-14 15:55:00,36.63,36.67,36.62,36.65,234400.0,27.1579,27.1876,27.1505,27.1727,234400.0
2014-01-15 09:30:00,36.73,36.75,36.56,36.65,140000.0,27.232,27.2469,27.106,27.1727,140000.0
2014-01-15 09:35:00,36.65,36.68,36.62,36.66,77800.0,27.1727,27.195,27.1505,27.1801,77800.0
2014-01-15 09:40:00,36.66,36.69,36.66,36.67,58800.0,27.1801,27.2024,27.1801,27.1876,58800.0
2014-01-15 09:45:00,36.68,36.72,36.66,36.71,42200.0,27.195,27.2246,27.1801,27.2172,42200.0
2014-01-15 09:50:00,36.71,36.72,36.69,36.72,33600.0,27.2172,27.2246,27.2024,27.2246,33600.0
2014-01-15 09:55:00,36.72,36.72,36.66,36.69,76700.0,27.2246,27.2246,27.1801,27.2024,76700.0
2014-01-15 10:00:00,36.69,36.73,36.68,36.73,36500.0,27.2024,27.232,27.195,27.232,36500.0
2014-01-15 10:05:00,36.73,36.75,36.72,36.72,35200.0,27.232,27.2469,27.2246,27.2246,35200.0
2014-01-15 10:10:00,36.72,36.75,36.72,36.73,30100.0,27.2246,27.2469,27.2246,27.232,30100.0
2014-01-15 10:15:00,36.73,36.73,36.7,36.72,21500.0,27.232,27.232,27.2098,27.2246,21500.0
2014-01-15 10:20:00,36.72,36.73,36.71,36.73,23200.0,27.2246,27.232,27.2172,27.232,23200.0
2014-01-15 10:25:00,36.73,36.74,36.7,36.71,22000.0,27.232,27.2395,27.2098,27.2172,22000.0
2014-01-15 10:30:00,36.7,36.73,36.69,36.73,49600.0,27.2098,27.232,27.2024,27.232,49600.0
2014-01-15 10:35:00,36.73,36.74,36.7,36.72,33000.0,27.232,27.2395,27.2098,27.2246,33000.0
2014-01-15 10:40:00,36.72,36.74,36.7,36.73,58800.0,27.2246,27.2395,27.2098,27.232,58800.0
2014-01-15 10:45:00,36.74,36.76,36.73,36.74,47400.0,27.2395,27.2543,27.232,27.2395,47400.0
2014-01-15 10:50:00,36.74,36.74,36.7,36.71,27900.0,27.2395,27.2395,27.2098,27.2172,27900.0
2014-01-15 10:55:00,36.71,36.72,36.71,36.72,18300.0,27.2172,27.2246,27.2172,27.2246,18300.0
2014-01-15 11:00:00,36.72,36.75,36.7,36.73,39200.0,27.2246,27.2469,27.2098,27.232,39200.0
2014-01-15 11:05:00,36.72,36.76,36.72,36.76,28300.0,27.2246,27.2543,27.2246,27.2543,28300.0
2014-01-15 11:10:00,36.76,36.77,36.74,36.76,44000.0,27.2543,27.2617,27.2395,27.2543,44000.0
2014-01-15 11:15:00,36.75,36.76,36.72,36.73,21600.0,27.2469,27.2543,27.2246,27.232,21600.0
2014-01-15 11:20:00,36.72,36.76,36.72,36.75,83300.0,27.2246,27.2543,27.2246,27.2469,83300.0
2014-01-15 11:25:00,36.75,36.76,36.72,36.74,41700.0,27.2469,27.2543,27.2246,27.2395,41700.0
2014-01-15 11:30:00,36.73,36.75,36.73,36.75,40700.0,27.232,27.2469,27.232,27.2469,40700.0
2014-01-15 11:35:00,36.75,36.76,36.74,36.74,19800.0,27.2469,27.2543,27.2395,27.2395,19800.0
2014-01-15 11:40:00,36.75,36.75,36.72,36.73,26500.0,27.2469,27.2469,27.2246,27.232,26500.0
2014-01-15 11:45:00,36.73,36.74,36.7,36.73,60500.0,27.232,27.2395,27.2098,27.232,60500.0
2014-01-15 11:50:00,36.73,36.74,36.73,36.73,18500.0,27.232,27.2395,27.232,27.232,18500.0
2014-01-15 11:55:00,36.73,36.76,36.73,36.75,35800.0,27.232,27.2543,27.232,27.2469,35800.0
2014-01-15 12:00:00,36.75,36.78,36.75,36.77,38100.0,27.2469,27.2691,27.2469,27.2617,38100.0
2014-01-15 12:05:00,36.77,36.8,36.77,36.8,45500.0,27.2617,27.2839,27.2617,27.2839,45500.0
2014-01-15 12:10:00,36.79,36.82,36.77,36.82,272900.0,27.2765,27.2988,27.2617,27.2988,272900.0
2014-01-15 12:15:00,36.81,36.82,36.81,36.81,8300.0,27.2914,27.2988,27.2914,27.2914,8300.0
2014-01-15 12:20:00,36.82,36.88,36.82,36.86,74500.0,27.2988,27.3433,27.2988,27.3284,74500.0
2014-01-15 12:25:00,36.86,36.9,36.85,36.9,32400.0,27.3284,27.3581,27.321,27.3581,32400.0
2014-01-15 12:30:00,36.89,36.9,36.85,36.85,53300.0,27.3507,27.3581,27.321,27.321,53300.0
2014-01-15 12:35:00,36.85,36.86,36.84,36.84,29600.0,27.321,27.3284,27.3136,27.3136,29600.0
2014-01-15 12:40:00,36.84,36.85,36.84,36.84,28600.0,27.3136,27.321,27.3136,27.3136,28600.0
2014-01-15 12:45:00,36.84,36.86,36.84,36.86,23600.0,27.3136,27.3284,27.3136,27.3284,23600.0
2014-01-15 12:50:00,36.86,36.86,36.85,36.86,29300.0,27.3284,27.3284,27.321,27.3284,29300.0
2014-01-15 12:55:00,36.86,36.88,36.85,36.88,16800.0,27.3284,27.3433,27.321,27.3433,16800.0
2014-01-15 13:00:00,36.87,36.93,36.87,36.93,54900.0,27.3358,27.3803,27.3358,27.3803,54900.0
2014-01-15 13:05:00,36.93,36.94,36.9,36.91,70800.0,27.3803,27.3877,27.3581,27.3655,70800.0
2014-01-15 13:10:00,36.91,36.93,36.9,36.92,55100.0,27.3655,27.3803,27.3581,27.3729,55100.0
2014-01-15 13:15:00,36.93,36.93,36.9,36.92,29600.0,27.3803,27.3803,27.3581,27.3729,29600.0
2014-01-15 13:20:00,36.91,36.94,36.9,36.91,72500.0,27.3655,27.3877,27.3581,27.3655,72500.0
2014-01-15 13:25:00,36.91,36.91,36.88,36.9,39400.0,27.3655,27.3655,27.3433,27.3581,39400.0
2014-01-15 13:30:00,36.9,36.92,36.89,36.91,37900.0,27.3581,27.3729,27.3507,27.3655,37900.0
2014-01-15 13:35:00,36.92,36.93,36.86,36.87,54800.0,27.3729,27.3803,27.3284,27.3358,54800.0
2014-01-15 13:40:00,36.86,36.87,36.81,36.82,67900.0,27.3284,27.3358,27.2914,27.2988,67900.0
2014-01-15 13:45:00,36.82,36.83,36.8,36.8,81600.0,27.2988,27.3062,27.2839,27.2839,81600.0
2014-01-15 13:50:00,36.81,36.84,36.8,36.82,49200.0,27.2914,27.3136,27.2839,27.2988,49200.0
2014-01-15 13:55:00,36.82,36.82,36.8,36.81,104500.0,27.2988,27.2988,27.2839,27.2914,104500.0
2014-01-15 14:00:00,36.81,36.82,36.79,36.81,46300.0,27.2914,27.2988,27.2765,27.2914,46300.0
2014-01-15 14:05:00,36.81,36.82,36.8,36.8,25700.0,27.2914,27.2988,27.2839,27.2839,25700.0
2014-01-15 14:10:00,36.8,36.83,36.79,36.83,45700.0,27.2839,27.3062,27.2765,27.3062,45700.0
2014-01-15 14:15:00,36.82,36.85,36.81,36.82,48300.0,27.2988,27.321,27.2914,27.2988,48300.0
2014-01-15 14:20:00,36.82,36.83,36.81,36.83,28900.0,27.2988,27.3062,27.2914,27.3062,28900.0
2014-01-15 14:25:00,36.83,36.83,36.8,36.8,61100.0,27.3062,27.3062,27.2839,27.2839,61100.0
2014-01-15 14:30:00,36.8,36.81,36.8,36.8,13800.0,27.2839,27.2914,27.2839,27.2839,13800.0
2014-01-15 14:35:00,36.8,36.81,36.79,36.79,39200.0,27.2839,27.2914,27.2765,27.2765,39200.0
2014-01-15 14:40:00,36.79,36.83,36.79,36.8,53300.0,27.2765,27.3062,27.2765,27.2839,53300.0
2014-01-15 14:45:00,36.79,36.82,36.79,36.82,37600.0,27.2765,27.2988,27.2765,27.2988,37600.0
2014-01-15 14:50:00,36.82,36.82,36.79,36.81,50900.0,27.2988,27.2988,27.2765,27.2914,50900.0
2014-01-15 14:55:00,36.8,36.81,36.8,36.8,12100.0,27.2839,27.2914,27.2839,27.2839,12100.0
2014-01-15 15:00:00,36.8,36.8,36.79,36.8,25800.0,27.2839,27.2839,27.2765,27.2839,25800.0
2014-01-15 15:05:00,36.8,36.8,36.77,36.8,533700.0,27.2839,27.2839,27.2617,27.2839,533700.0
2014-01-15 15:10:00,36.79,36.8,36.74,36.77,68900.0,27.2765,27.2839,27.2395,27.2617,68900.0
2014-01-15 15:15:00,36.77,36.77,36.75,36.76,51700.0,27.2617,27.2617,27.2469,27.2543,51700.0
2014-01-15 15:20:00,36.75,36.77,36.75,36.76,61400.0,27.2469,27.2617,27.2469,27.2543,61400.0
2014-01-15 15:25:00,36.75,36.78,36.75,36.77,67200.0,27.2469,27.2691,27.2469,27.2617,67200.0
2014-01-15 15:30:00,36.77,36.78,36.77,36.77,37600.0,27.2617,27.2691,27.2617,27.2617,37600.0
2014-01-15 15:35:00,36.77,36.81,36.77,36.81,60000.0,27.2617,27.2914,27.2617,27.2914,60000.0
2014-01-15 15:40:00,36.8,36.81,36.79,36.8,87800.0,27.2839,27.2914,27.2765,27.2839,87800.0
2014-01-15 15:45:00,36.8,36.81,36.78,36.78,134000.0,27.2839,27.2914,27.2691,27.2691,134000.0
2014-01-15 15:50:00,36.78,36.79,36.78,36.78,69700.0,27.2691,27.2765,27.2691,27.2691,69700.0
2014-01-15 15:55:00,36.78,36.79,36.76,36.76,201300.0,27.2691,27.2765,27.2543,27.2543,201300.0
2014-01-16 09:30:00,36.63,36.63,36.51,36.54,52400.0,27.1579,27.1579,27.0689,27.0912,52400.0
2014-01-16 09:35:00,36.53,36.57,36.5,36.55,27400.0,27.0838,27.1134,27.0615,27.0986,27400.0
2014-01-16 09:40:00,36.56,36.58,36.54,36.55,26200.0,27.106,27.1208,27.0912,27.0986,26200.0
2014-01-16 09:45:00,36.55,36.64,36.54,36.62,20400.0,27.0986,27.1653,27.0912,27.1505,20400.0
2014-01-16 09:50:00,36.61,36.67,36.6,36.66,69800.0,27.1431,27.1876,27.1357,27.1801,69800.0
2014-01-16 09:55:00,36.67,36.75,36.65,36.67,26300.0,27.1876,27.2469,27.1727,27.1876,26300.0
2014-01-16 10:00:00,36.67,36.68,36.62,36.65,34600.0,27.1876,27.195,27.1505,27.1727,34600.0
2014-01-16 10:05:00,36.65,36.67,36.62,36.65,33700.0,27.1727,27.1876,27.1505,27.1727,33700.0
2014-01-16 10:10:00,36.65,36.71,36.64,36.68,61300.0,27.1727,27.2172,27.1653,27.195,61300.0
2014-01-16 10:15:00,36.68,36.71,36.64,36.68,34900.0,27.195,27.2172,27.1653,27.195,34900.0
2014-01-16 10:20:00,36.66,36.7,36.64,36.7,14900.0,27.1801,27.2098,27.1653,27.2098,14900.0
2014-01-16 10:25:00,36.69,36.73,36.66,36.7,22700.0,27.2024,27.232,27.1801,27.2098,22700.0
2014-01-16 10:30:00,36.7,36.7,36.65,36.67,31300.0,27.2098,27.2098,27.1727,27.1876,31300.0
2014-01-16 10:35:00,36.66,36.68,36.65,36.67,12000.0,27.1801,27.195,27.1727,27.1876,12000.0
2014-01-16 10:40:00,36.67,36.67,36.63,36.65,38700.0,27.1876,27.1876,27.1579,27.1727,38700.0
2014-01-16 10:45:00,36.65,36.67,36.64,36.66,25200.0,27.1727,27.1876,27.1653,27.1801,25200.0
2014-01-16 10:50:00,36.67,36.71,36.65,36.7,276300.0,27.1876,27.2172,27.1727,27.2098,276300.0
2014-01-16 10:55:00,36.7,36.75,36.66,36.73,24900.0,27.2098,27.2469,27.1801,27.232,24900.0
2014-01-16 11:00:00,36.73,36.8,36.72,36.79,28800.0,27.232,27.2839,27.2246,27.2765,28800.0
2014-01-16 11:05:00,36.78,36.8,36.78,36.8,21500.0,27.2691,27.2839,27.2691,27.2839,21500.0
2014-01-16 11:10:00,36.8,36.8,36.73,36.76,34100.0,27.2839,27.2839,27.232,27.2543,34100.0
2014-01-16 11:15:00,36.75,36.79,36.74,36.78,20600.0,27.2469,27.2765,27.2395,27.2691,20600.0
2014-01-16 11:20:00,36.77,36.78,36.75,36.75,28900.0,27.2617,27.2691,27.2469,27.2469,28900.0
2014-01-16 11:25:00,36.75,36.8,36.75,36.79,117100.0,27.2469,27.2839,27.2469,27.2765,117100.0
2014-01-16 11:30:00,36.79,36.8,36.75,36.76,65400.0,27.2765,27.2839,27.2469,27.2543,65400.0
2014-01-16 11:35:00,36.76,36.77,36.75,36.75,23800.0,27.2543,27.2617,27.2469,27.2469,23800.0
2014-01-16 11:40:00,36.76,36.8,36.75,36.79,46700.0,27.2543,27.2839,27.2469,27.2765,46700.0
2014-01-16 11:45:00,36.8,36.82,36.78,36.8,55700.0,27.2839,27.2988,27.2691,27.2839,55700.0
2014-01-16 11:50:00,36.8,36.81,36.77,36.77,5500.0,27.2839,27.2914,27.2617,27.2617,5500.0
2014-01-16 11:55:00,36.77,36.8,36.77,36.79,18000.0,27.2617,27.2839,27.2617,27.2765,18000.0
2014-01-16 12:00:00,36.77,36.81,36.76,36.81,16700.0,27.2617,27.2914,27.2543,27.2914,16700.0
2014-01-16 12:05:00,36.8,36.81,36.79,36.8,29800.0,27.2839,27.2914,27.2765,27.2839,29800.0
2014-01-16 12:10:00,36.81,36.84,36.79,36.8,22400.0,27.2914,27.3136,27.2765,27.2839,22400.0
2014-01-16 12:15:00,36.8,36.81,36.79,36.8,12500.0,27.2839,27.2914,27.2765,27.2839,12500.0
2014-01-16 12:20:00,36.8,36.81,36.79,36.79,15700.0,27.2839,27.2914,27.2765,27.2765,15700.0
2014-01-16 12:25:00,36.78,36.8,36.78,36.8,8500.0,27.2691,27.2839,27.2691,27.2839,8500.0
2014-01-16 12:30:00,36.8,36.81,36.75,36.75,17000.0,27.2839,27.2914,27.2469,27.2469,17000.0
2014-01-16 12:35:00,36.76,36.77,36.75,36.76,18300.0,27.2543,27.2617,27.2469,27.2543,18300.0
2014-01-16 12:40:00,36.76,36.78,36.76,36.78,14200.0,27.2543,27.2691,27.2543,27.2691,14200.0
2014-01-16 12:45:00,36.78,36.79,36.77,36.78,11800.0,27.2691,27.2765,27.2617,27.2691,11800.0
2014-01-16 12:50:00,36.78,36.79,36.76,36.77,10900.0,27.2691,27.2765,27.2543,27.2617,10900.0
2014-01-16 12:55:00,36.76,36.79,36.75,36.79,24000.0,27.2543,27.2765,27.2469,27.2765,24000.0
2014-01-16 13:00:00,36.78,36.79,36.75,36.76,8100.0,27.2691,27.2765,27.2469,27.2543,8100.0
2014-01-16 13:05:00,36.75,36.76,36.75,36.76,6400.0,27.2469,27.2543,27.2469,27.2543,6400.0
2014-01-16 13:10:00,36.76,36.79,36.76,36.79,17500.0,27.2543,27.2765,27.2543,27.2765,17500.0
2014-01-16 13:15:00,36.79,36.84,36.79,36.84,7900.0,27.2765,27.3136,27.2765,27.3136,7900.0
2014-01-16 13:20:00,36.84,36.87,36.83,36.85,43700.0,27.3136,27.3358,27.3062,27.321,43700.0
2014-01-16 13:25:00,36.85,36.86,36.85,36.86,30000.0,27.321,27.3284,27.321,27.3284,30000.0
2014-01-16 13:30:00,36.85,36.86,36.82,36.82,10300.0,27.321,27.3284,27.2988,27.2988,10300.0
2014-01-16 13:35:00,36.82,36.86,36.8,36.82,49800.0,27.2988,27.3284,27.2839,27.2988,49800.0
2014-01-16 13:40:00,36.81,36.82,36.77,36.8,13700.0,27.2914,27.2988,27.2617,27.2839,13700.0
2014-01-16 13:45:00,36.8,36.8,36.78,36.8,8600.0,27.2839,27.2839,27.2691,27.2839,8600.0
2014-01-16 13:50:00,36.8,36.85,36.8,36.82,35200.0,27.2839,27.321,27.2839,27.2988,35200.0
2014-01-16 13:55:00,36.82,36.85,36.81,36.81,27400.0,27.2988,27.321,27.2914,27.2914,27400.0
2014-01-16 14:00:00,36.8,36.82,36.79,36.82,18500.0,27.2839,27.2988,27.2765,27.2988,18500.0
2014-01-16 14:05:00,36.82,36.83,36.81,36.83,9200.0,27.2988,27.3062,27.2914,27.3062,9200.0
2014-01-16 14:10:00,36.83,36.86,36.83,36.86,30300.0,27.3062,27.3284,27.3062,27.3284,30300.0
2014-01-16 14:15:00,36.86,36.87,36.81,36.82,46800.0,27.3284,27.3358,27.2914,27.2988,46800.0
2014-01-16 14:20:00,36.81,36.82,36.79,36.8,23500.0,27.2914,27.2988,27.2765,27.2839,23500.0
2014-01-16 14:25:00,36.8,36.84,36.79,36.84,23800.0,27.2839,27.3136,27.2765,27.3136,23800.0
2014-01-16 14:30:00,36.84,36.84,36.83,36.83,17400.0,27.3136,27.3136,27.3062,27.3062,17400.0
2014-01-16 14:35:00,36.82,36.84,36.82,36.84,22500.0,27.2988,27.3136,27.2988,27.3136,22500.0
2014-01-16 14:40:00,36.84,36.85,36.84,36.85,9000.0,27.3136,27.321,27.3136,27.321,9000.0
2014-01-16 14:45:00,36.85,36.87,36.84,36.87,37600.0,27.321,27.3358,27.3136,27.3358,37600.0
2014-01-16 14:50:00,36.87,36.87,36.84,36.86,28600.0,27.3358,27.3358,27.3136,27.3284,28600.0
2014-01-16 14:55:00,36.86,36.86,36.84,36.85,41400.0,27.3284,27.3284,27.3136,27.321,41400.0
2014-01-16 15:00:00,36.85,36.88,36.85,36.85,20600.0,27.321,27.3433,27.321,27.321,20600.0
2014-01-16 15:05:00,36.85,36.88,36.84,36.87,32000.0,27.321,27.3433,27.3136,27.3358,32000.0
2014-01-16 15:10:00,36.87,36.89,36.85,36.89,23200.0,27.3358,27.3507,27.321,27.3507,23200.0
2014-01-16 15:15:00,36.89,36.9,36.88,36.89,30700.0,27.3507,27.3581,27.3433,27.3507,30700.0
2014-01-16 15:20:00,36.9,36.9,36.88,36.88,25100.0,27.3581,27.3581,27.3433,27.3433,25100.0
2014-01-16 15:25:00,36.89,36.89,36.87,36.89,27700.0,27.3507,27.3507,27.3358,27.3507,27700.0
2014-01-16 15:30:00,36.89,36.89,36.88,36.88,15500.0,27.3507,27.3507,27.3433,27.3433,15500.0
2014-01-16 15:35:00,36.88,36.89,36.87,36.87,23000.0,27.3433,27.3507,27.3358,27.3358,23000.0
2014-01-16 15:40:00,36.87,36.87,36.85,36.86,43600.0,27.3358,27.3358,27.321,27.3284,43600.0
2014-01-16 15:45:00,36.86,36.87,36.82,36.82,127000.0,27.3284,27.3358,27.2988,27.2988,127000.0
2014-01-16 15:50:00,36.81,36.85,36.8,36.84,67400.0,27.2914,27.321,27.2839,27.3136,67400.0
2014-01-16 15:55:00,36.85,36.91,36.84,36.89,153600.0,27.321,27.3655,27.3136,27.3507,153600.0
2014-01-17 09:30:00,36.64,36.73,36.52,36.7,400200.0,27.1653,27.232,27.0763,27.2098,400200.0
2014-01-17 09:35:00,36.7,36.73,36.69,36.7,28700.0,27.2098,27.232,27.2024,27.2098,28700.0
2014-01-17 09:40:00,36.7,36.72,36.69,36.71,54900.0,27.2098,27.2246,27.2024,27.2172,54900.0
2014-01-17 09:45:00,36.71,36.72,36.69,36.7,44400.0,27.2172,27.2246,27.2024,27.2098,44400.0
2014-01-17 09:50:00,36.7,36.73,36.64,36.67,478000.0,27.2098,27.232,27.1653,27.1876,478000.0
2014-01-17 09:55:00,36.66,36.73,36.65,36.73,41700.0,27.1801,27.232,27.1727,27.232,41700.0
2014-01-17 10:00:00,36.72,36.73,36.7,36.7,94400.0,27.2246,27.232,27.2098,27.2098,94400.0
2014-01-17 10:05:00,36.7,36.71,36.7,36.7,60200.0,27.2098,27.2172,27.2098,27.2098,60200.0
2014-01-17 10:10:00,36.71,36.71,36.7,36.7,36400.0,27.2172,27.2172,27.2098,27.2098,36400.0
2014-01-17 10:15:00,36.7,36.73,36.7,36.73,62500.0,27.2098,27.232,27.2098,27.232,62500.0
2014-01-17 10:20:00,36.72,36.73,36.7,36.72,32400.0,27.2246,27.232,27.2098,27.2246,32400.0
2014-01-17 10:25:00,36.72,36.72,36.7,36.7,35600.0,27.2246,27.2246,27.2098,27.2098,35600.0
2014-01-17 10:30:00,36.7,36.76,36.7,36.76,29900.0,27.2098,27.2543,27.2098,27.2543,29900.0
2014-01-17 10:35:00,36.76,36.76,36.75,36.75,18200.0,27.2543,27.2543,27.2469,27.2469,18200.0
2014-01-17 10:40:00,36.76,36.76,36.75,36.75,59400.0,27.2543,27.2543,27.2469,27.2469,59400.0
2014-01-17 10:45:00,36.75,36.81,36.75,36.8,71700.0,27.2469,27.2914,27.2469,27.2839,71700.0
2014-01-17 10:50:00,36.8,36.82,36.78,36.79,23700.0,27.2839,27.2988,27.2691,27.2765,23700.0
2014-01-17 10:55:00,36.79,36.79,36.74,36.75,26200.0,27.2765,27.2765,27.2395,27.2469,26200.0
2014-01-17 11:00:00,36.75,36.79,36.75,36.76,19200.0,27.2469,27.2765,27.2469,27.2543,19200.0
2014-01-17 11:05:00,36.76,36.78,36.76,36.77,33800.0,27.2543,27.2691,27.2543,27.2617,33800.0
2014-01-17 11:10:00,36.77,36.81,36.76,36.8,41400.0,27.2617,27.2914,27.2543,27.2839,41400.0
2014-01-17 11:15:00,36.8,36.87,36.78,36.87,107200.0,27.2839,27.3358,27.2691,27.3358,107200.0
2014-01-17 11:20:00,36.87,36.9,36.82,36.82,19900.0,27.3358,27.3581,27.2988,27.2988,19900.0
2014-01-17 11:25:00,36.82,36.83,36.79,36.8,314100.0,27.2988,27.3062,27.2765,27.2839,314100.0
2014-01-17 11:30:00,36.8,36.8,36.76,36.78,14500.0,27.2839,27.2839,27.2543,27.2691,14500.0
2014-01-17 11:35:00,36.78,36.79,36.75,36.77,29000.0,27.2691,27.2765,27.2469,27.2617,29000.0
2014-01-17 11:40:00,36.78,36.78,36.77,36.77,8400.0,27.2691,27.2691,27.2617,27.2617,8400.0
2014-01-17 11:45:00,36.77,36.77,36.75,36.77,28000.0,27.2617,27.2617,27.2469,27.2617,28000.0
2014-01-17 11:50:00,36.76,36.79,36.75,36.77,48600.0,27.2543,27.2765,27.2469,27.2617,48600.0
2014-01-17 11:55:00,36.77,36.8,36.75,36.79,70700.0,27.2617,27.2839,27.2469,27.2765,70700.0
2014-01-17 12:00:00,36.8,36.82,36.79,36.82,17700.0,27.2839,27.2988,27.2765,27.2988,17700.0
2014-01-17 12:05:00,36.82,36.82,36.75,36.77,26900.0,27.2988,27.2988,27.2469,27.2617,26900.0
2014-01-17 12:10:00,36.77,36.78,36.75,36.75,14200.0,27.2617,27.2691,27.2469,27.2469,14200.0
2014-01-17 12:15:00,36.76,36.77,36.75,36.75,16500.0,27.2543,27.2617,27.2469,27.2469,16500.0
2014-01-17 12:20:00,36.76,36.8,36.75,36.76,950700.0,27.2543,27.2839,27.2469,27.2543,950700.0
2014-01-17 12:25:00,36.76,36.78,36.75,36.77,28900.0,27.2543,27.2691,27.2469,27.2617,28900.0
2014-01-17 12:30:00,36.77,36.78,36.76,36.78,10900.0,27.2617,27.2691,27.2543,27.2691,10900.0
2014-01-17 12:35:00,36.77,36.8,36.76,36.79,18600.0,27.2617,27.2839,27.2543,27.2765,18600.0
2014-01-17 12:40:00,36.79,36.81,36.78,36.78,29100.0,27.2765,27.2914,27.2691,27.2691,29100.0
2014-01-17 12:45:00,36.77,36.8,36.77,36.79,14000.0,27.2617,27.2839,27.2617,27.2765,14000.0
2014-01-17 12:50:00,36.78,36.81,36.78,36.8,11800.0,27.2691,27.2914,27.2691,27.2839,11800.0
2014-01-17 12:55:00,36.8,36.81,36.77,36.79,12500.0,27.2839,27.2914,27.2617,27.2765,12500.0
2014-01-17 13:00:00,36.79,36.79,36.78,36.79,3200.0,27.2765,27.2765,27.2691,27.2765,3200.0
2014-01-17 13:05:00,36.78,36.79,36.77,36.77,9200.0,27.2691,27.2765,27.2617,27.2617,9200.0
2014-01-17 13:10:00,36.77,36.77,36.74,36.75,32600.0,27.2617,27.2617,27.2395,27.2469,32600.0
2014-01-17 13:15:00,36.75,36.77,36.72,36.77,26800.0,27.2469,27.2617,27.2246,27.2617,26800.0
2014-01-17 13:20:00,36.77,36.77,36.75,36.76,14200.0,27.2617,27.2617,27.2469,27.2543,14200.0
2014-01-17 13:25:00,36.75,36.76,36.73,36.75,29300.0,27.2469,27.2543,27.232,27.2469,29300.0
2014-01-17 13:30:00,36.74,36.75,36.73,36.73,17500.0,27.2395,27.2469,27.232,27.232,17500.0
2014-01-17 13:35:00,36.72,36.73,36.7,36.7,15100.0,27.2246,27.232,27.2098,27.2098,15100.0
2014-01-17 13:40:00,36.7,36.71,36.69,36.71,35100.0,27.2098,27.2172,27.2024,27.2172,35100.0
2014-01-17 13:45:00,36.7,36.74,36.7,36.74,24600.0,27.2098,27.2395,27.2098,27.2395,24600.0
2014-01-17 13:50:00,36.73,36.75,36.72,36.74,9900.0,27.232,27.2469,27.2246,27.2395,9900.0
2014-01-17 13:55:00,36.74,36.77,36.74,36.75,18500.0,27.2395,27.2617,27.2395,27.2469,18500.0
2014-01-17 14:00:00,36.75,36.76,36.73,36.73,9200.0,27.2469,27.2543,27.232,27.232,9200.0
2014-01-17 14:05:00,36.73,36.75,36.73,36.74,9100.0,27.232,27.2469,27.232,27.2395,9100.0
2014-01-17 14:10:00,36.75,36.76,36.7,36.7,16200.0,27.2469,27.2543,27.2098,27.2098,16200.0
2014-01-17 14:15:00,36.71,36.71,36.67,36.67,36400.0,27.2172,27.2172,27.1876,27.1876,36400.0
2014-01-17 14:20:00,36.68,36.7,36.64,36.7,97000.0,27.195,27.2098,27.1653,27.2098,97000.0
2014-01-17 14:25:00,36.7,36.72,36.69,36.72,181300.0,27.2098,27.2246,27.2024,27.2246,181300.0
2014-01-17 14:30:00,36.72,36.75,36.71,36.75,27700.0,27.2246,27.2469,27.2172,27.2469,27700.0
2014-01-17 14:35:00,36.74,36.78,36.74,36.78,31400.0,27.2395,27.2691,27.2395,27.2691,31400.0
2014-01-17 14:40:00,36.77,36.78,36.76,36.77,25100.0,27.2617,27.2691,27.2543,27.2617,25100.0
2014-01-17 14:45:00,36.76,36.77,36.74,36.77,43700.0,27.2543,27.2617,27.2395,27.2617,43700.0
2014-01-17 14:50:00,36.76,36.78,36.75,36.75,24800.0,27.2543,27.2691,27.2469,27.2469,24800.0
2014-01-17 14:55:00,36.75,36.77,36.75,36.77,28600.0,27.2469,27.2617,27.2469,27.2617,28600.0
2014-01-17 15:00:00,36.78,36.82,36.76,36.79,29500.0,27.2691,27.2988,27.2543,27.2765,29500.0
2014-01-17 15:05:00,36.79,36.79,36.73,36.73,42800.0,27.2765,27.2765,27.232,27.232,42800.0
2014-01-17 15:10:00,36.73,36.76,36.71,36.71,51400.0,27.232,27.2543,27.2172,27.2172,51400.0
2014-01-17 15:15:00,36.71,36.71,36.65,36.66,87600.0,27.2172,27.2172,27.1727,27.1801,87600.0
2014-01-17 15:20:00,36.66,36.66,36.61,36.62,55300.0,27.1801,27.1801,27.1431,27.1505,55300.0
2014-01-17 15:25:00,36.61,36.62,36.6,36.6,77100.0,27.1431,27.1505,27.1357,27.1357,77100.0
2014-01-17 15:30:00,36.59,36.59,36.5,36.55,122100.0,27.1282,27.1282,27.0615,27.0986,122100.0
2014-01-17 15:35:00,36.55,36.61,36.55,36.58,52200.0,27.0986,27.1431,27.0986,27.1208,52200.0
2014-01-17 15:40:00,36.59,36.59,36.53,36.53,80200.0,27.1282,27.1282,27.0838,27.0838,80200.0
2014-01-17 15:45:00,36.54,36.61,36.53,36.61,161900.0,27.0912,27.1431,27.0838,27.1431,161900.0
2014-01-17 15:50:00,36.61,36.63,36.56,36.56,187900.0,27.1431,27.1579,27.106,27.106,187900.0
2014-01-17 15:55:00,36.56,36.6,36.5,36.52,505000.0,27.106,27.1357,27.0615,27.0763,505000.0
2014-01-21 09:30:00,36.69,36.83,36.67,36.82,85600.0,27.2024,27.3062,27.1876,27.2988,85600.0
2014-01-21 09:35:00,36.81,36.82,36.7,36.8,85800.0,27.2914,27.2988,27.2098,27.2839,85800.0
2014-01-21 09:40:00,36.81,36.9,36.81,36.88,50900.0,27.2914,27.3581,27.2914,27.3433,50900.0
2014-01-21 09:45:00,36.88,36.97,36.87,36.96,41600.0,27.3433,27.41,27.3358,27.4026,41600.0
2014-01-21 09:50:00,36.95,36.98,36.93,36.97,37700.0,27.3952,27.4174,27.3803,27.41,37700.0
2014-01-21 09:55:00,36.97,37.0,36.93,37.0,61300.0,27.41,27.4322,27.3803,27.4322,61300.0
2014-01-21 10:00:00,36.99,37.0,36.91,36.98,39200.0,27.4248,27.4322,27.3655,27.4174,39200.0
2014-01-21 10:05:00,36.99,37.08,36.99,37.06,75100.0,27.4248,27.4915,27.4248,27.4767,75100.0
2014-01-21 10:10:00,37.06,37.07,36.91,36.94,37800.0,27.4767,27.4841,27.3655,27.3877,37800.0
2014-01-21 10:15:00,36.95,36.95,36.85,36.86,46200.0,27.3952,27.3952,27.321,27.3284,46200.0
2014-01-21 10:20:00,36.88,36.89,36.87,36.89,26600.0,27.3433,27.3507,27.3358,27.3507,26600.0
2014-01-21 10:25:00,36.88,36.89,36.76,36.78,49700.0,27.3433,27.3507,27.2543,27.2691,49700.0
2014-01-21 10:30:00,36.78,36.81,36.73,36.75,85700.0,27.2691,27.2914,27.232,27.2469,85700.0
2014-01-21 10:35:00,36.76,36.76,36.72,36.75,36900.0,27.2543,27.2543,27.2246,27.2469,36900.0
2014-01-21 10:40:00,36.74,36.76,36.73,36.73,25000.0,27.2395,27.2543,27.232,27.232,25000.0
2014-01-21 10:45:00,36.74,36.75,36.7,36.7,37800.0,27.2395,27.2469,27.2098,27.2098,37800.0
2014-01-21 10:50:00,36.7,36.72,36.69,36.7,24400.0,27.2098,27.2246,27.2024,27.2098,24400.0
2014-01-21 10:55:00,36.69,36.73,36.69,36.73,23900.0,27.2024,27.232,27.2024,27.232,23900.0
2014-01-21 11:00:00,36.73,36.73,36.67,36.69,50300.0,27.232,27.232,27.1876,27.2024,50300.0
2014-01-21 11:05:00,36.69,36.72,36.63,36.64,77100.0,27.2024,27.2246,27.1579,27.1653,77100.0
2014-01-21 11:10:00,36.64,36.64,36.56,36.57,48700.0,27.1653,27.1653,27.106,27.1134,48700.0
2014-01-21 11:15:00,36.57,36.58,36.52,36.52,52300.0,27.1134,27.1208,27.0763,27.0763,52300.0
2014-01-21 11:20:00,36.53,36.54,36.52,36.53,73100.0,27.0838,27.0912,27.0763,27.0838,73100.0
2014-01-21 11:25:00,36.54,36.58,36.53,36.55,47200.0,27.0912,27.1208,27.0838,27.0986,47200.0
2014-01-21 11:30:00,36.55,36.58,36.54,36.58,34500.0,27.0986,27.1208,27.0912,27.1208,34500.0
2014-01-21 11:35:00,36.59,36.62,36.56,36.59,37300.0,27.1282,27.1505,27.106,27.1282,37300.0
2014-01-21 11:40:00,36.58,36.59,36.54,36.55,37200.0,27.1208,27.1282,27.0912,27.0986,37200.0
2014-01-21 11:45:00,36.57,36.57,36.56,36.56,11600.0,27.1134,27.1134,27.106,27.106,11600.0
2014-01-21 11:50:00,36.57,36.57,36.52,36.57,58100.0,27.1134,27.1134,27.0763,27.1134,58100.0
2014-01-21 11:55:00,36.57,36.57,36.56,36.57,21100.0,27.1134,27.1134,27.106,27.1134,21100.0
2014-01-21 12:00:00,36.57,36.59,36.57,36.59,11600.0,27.1134,27.1282,27.1134,27.1282,11600.0
2014-01-21 12:05:00,36.59,36.62,36.56,36.62,51500.0,27.1282,27.1505,27.106,27.1505,51500.0
2014-01-21 12:10:00,36.62,36.62,36.59,36.59,26600.0,27.1505,27.1505,27.1282,27.1282,26600.0
2014-01-21 12:15:00,36.59,36.6,36.58,36.59,8900.0,27.1282,27.1357,27.1208,27.1282,8900.0
2014-01-21 12:20:00,36.6,36.65,36.59,36.65,35800.0,27.1357,27.1727,27.1282,27.1727,35800.0
2014-01-21 12:25:00,36.65,36.68,36.64,36.65,29700.0,27.1727,27.195,27.1653,27.1727,29700.0
2014-01-21 12:30:00,36.65,36.66,36.64,36.64,16500.0,27.1727,27.1801,27.1653,27.1653,16500.0
2014-01-21 12:35:00,36.64,36.65,36.62,36.62,18100.0,27.1653,27.1727,27.1505,27.1505,18100.0
2014-01-21 12:40:00,36.63,36.63,36.6,36.62,17000.0,27.1579,27.1579,27.1357,27.1505,17000.0
2014-01-21 12:45:00,36.61,36.63,36.59,36.62,26500.0,27.1431,27.1579,27.1282,27.1505,26500.0
2014-01-21 12:50:00,36.62,36.62,36.6,36.62,6800.0,27.1505,27.1505,27.1357,27.1505,6800.0
2014-01-21 12:55:00,36.62,36.65,36.6,36.64,17600.0,27.1505,27.1727,27.1357,27.1653,17600.0
2014-01-21 13:00:00,36.65,36.66,36.64,36.64,13500.0,27.1727,27.1801,27.1653,27.1653,13500.0
2014-01-21 13:05:00,36.64,36.66,36.63,36.65,19600.0,27.1653,27.1801,27.1579,27.1727,19600.0
2014-01-21 13:10:00,36.65,36.66,36.63,36.64,13200.0,27.1727,27.1801,27.1579,27.1653,13200.0
2014-01-21 13:15:00,36.65,36.65,36.62,36.63,9300.0,27.1727,27.1727,27.1505,27.1579,9300.0
2014-01-21 13:20:00,36.62,36.63,36.61,36.61,20100.0,27.1505,27.1579,27.1431,27.1431,20100.0
2014-01-21 13:25:00,36.62,36.63,36.6,36.6,20000.0,27.1505,27.1579,27.1357,27.1357,20000.0
2014-01-21 13:30:00,36.61,36.64,36.6,36.63,33000.0,27.1431,27.1653,27.1357,27.1579,33000.0
2014-01-21 13:35:00,36.62,36.65,36.62,36.65,25100.0,27.1505,27.1727,27.1505,27.1727,25100.0
2014-01-21 13:40:00,36.65,36.67,36.65,36.66,18400.0,27.1727,27.1876,27.1727,27.1801,18400.0
2014-01-21 13:45:00,36.66,36.67,36.64,36.66,17600.0,27.1801,27.1876,27.1653,27.1801,17600.0
2014-01-21 13:50:00,36.65,36.66,36.64,36.64,10500.0,27.1727,27.1801,27.1653,27.1653,10500.0
2014-01-21 13:55:00,36.64,36.65,36.63,36.63,25700.0,27.1653,27.1727,27.1579,27.1579,25700.0
2014-01-21 14:00:00,36.63,36.65,36.63,36.65,11500.0,27.1579,27.1727,27.1579,27.1727,11500.0
2014-01-21 14:05:00,36.64,36.65,36.63,36.64,44900.0,27.1653,27.1727,27.1579,27.1653,44900.0
2014-01-21 14:10:00,36.64,36.65,36.64,36.65,11200.0,27.1653,27.1727,27.1653,27.1727,11200.0
2014-01-21 14:15:00,36.65,36.65,36.61,36.61,32400.0,27.1727,27.1727,27.1431,27.1431,32400.0
2014-01-21 14:20:00,36.61,36.62,36.59,36.6,28800.0,27.1431,27.1505,27.1282,27.1357,28800.0
2014-01-21 14:25:00,36.6,36.61,36.59,36.6,46700.0,27.1357,27.1431,27.1282,27.1357,46700.0
2014-01-21 14:30:00,36.61,36.63,36.59,36.62,35900.0,27.1431,27.1579,27.1282,27.1505,35900.0
2014-01-21 14:35:00,36.62,36.65,36.6,36.6,22600.0,27.1505,27.1727,27.1357,27.1357,22600.0
2014-01-21 14:40:00,36.6,36.61,36.58,36.58,21000.0,27.1357,27.1431,27.1208,27.1208,21000.0
2014-01-21 14:45:00,36.58,36.59,36.52,36.52,44100.0,27.1208,27.1282,27.0763,27.0763,44100.0
2014-01-21 14:50:00,36.53,36.53,36.46,36.5,71700.0,27.0838,27.0838,27.0319,27.0615,71700.0
2014-01-21 14:55:00,36.5,36.55,36.49,36.55,38300.0,27.0615,27.0986,27.0541,27.0986,38300.0
2014-01-21 15:00:00,36.55,36.55,36.52,36.55,28300.0,27.0986,27.0986,27.0763,27.0986,28300.0
2014-01-21 15:05:00,36.55,36.56,36.49,36.49,483700.0,27.0986,27.106,27.0541,27.0541,483700.0
2014-01-21 15:10:00,36.5,36.57,36.49,36.57,39700.0,27.0615,27.1134,27.0541,27.1134,39700.0
2014-01-21 15:15:00,36.56,36.58,36.53,36.56,37000.0,27.106,27.1208,27.0838,27.106,37000.0
2014-01-21 15:20:00,36.56,36.57,36.53,36.54,18800.0,27.106,27.1134,27.0838,27.0912,18800.0
2014-01-21 15:25:00,36.55,36.55,36.53,36.53,16800.0,27.0986,27.0986,27.0838,27.0838,16800.0
2014-01-21 15:30:00,36.54,36.56,36.52,36.56,47700.0,27.0912,27.106,27.0763,27.106,47700.0
2014-01-21 15:35:00,36.55,36.56,36.55,36.55,16700.0,27.0986,27.106,27.0986,27.0986,16700.0
2014-01-21 15:40:00,36.55,36.57,36.54,36.55,49400.0,27.0986,27.1134,27.0912,27.0986,49400.0
2014-01-21 15:45:00,36.55,36.58,36.53,36.54,58300.0,27.0986,27.1208,27.0838,27.0912,58300.0
2014-01-21 15:50:00,36.54,36.56,36.53,36.56,86500.0,27.0912,27.106,27.0838,27.106,86500.0
2014-01-21 15:55:00,36.56,36.56,36.53,36.55,98400.0,27.106,27.106,27.0838,27.0986,98400.0
2014-01-22 09:30:00,36.73,36.73,36.56,36.7,75100.0,27.232,27.232,27.106,27.2098,75100.0
2014-01-22 09:35:00,36.69,36.75,36.61,36.61,19400.0,27.2024,27.2469,27.1431,27.1431,19400.0
2014-01-22 09:40:00,36.59,36.65,36.55,36.65,22200.0,27.1282,27.1727,27.0986,27.1727,22200.0
2014-01-22 09:45:00,36.65,36.67,36.58,36.58,42400.0,27.1727,27.1876,27.1208,27.1208,42400.0
2014-01-22 09:50:00,36.58,36.58,36.52,36.53,20800.0,27.1208,27.1208,27.0763,27.0838,20800.0
2014-01-22 09:55:00,36.55,36.55,36.48,36.51,55800.0,27.0986,27.0986,27.0467,27.0689,55800.0
2014-01-22 10:00:00,36.51,36.56,36.46,36.53,61000.0,27.0689,27.106,27.0319,27.0838,61000.0
2014-01-22 10:05:00,36.52,36.56,36.47,36.47,26100.0,27.0763,27.106,27.0393,27.0393,26100.0
2014-01-22 10:10:00,36.46,36.46,36.39,36.42,28400.0,27.0319,27.0319,26.98,27.0022,28400.0
2014-01-22 10:15:00,36.42,36.45,36.39,36.45,22400.0,27.0022,27.0244,26.98,27.0244,22400.0
2014-01-22 10:20:00,36.45,36.47,36.43,36.47,26000.0,27.0244,27.0393,27.0096,27.0393,26000.0
2014-01-22 10:25:00,36.48,36.56,36.46,36.55,24800.0,27.0467,27.106,27.0319,27.0986,24800.0
2014-01-22 10:30:00,36.56,36.62,36.56,36.61,23500.0,27.106,27.1505,27.106,27.1431,23500.0
2014-01-22 10:35:00,36.62,36.65,36.61,36.61,24800.0,27.1505,27.1727,27.1431,27.1431,24800.0
2014-01-22 10:40:00,36.6,36.65,36.59,36.61,37500.0,27.1357,27.1727,27.1282,27.1431,37500.0
2014-01-22 10:45:00,36.61,36.68,36.6,36.62,46900.0,27.1431,27.195,27.1357,27.1505,46900.0
2014-01-22 10:50:00,36.62,36.64,36.58,36.61,26700.0,27.1505,27.1653,27.1208,27.1431,26700.0
2014-01-22 10:55:00,36.62,36.62,36.58,36.6,23800.0,27.1505,27.1505,27.1208,27.1357,23800.0
2014-01-22 11:00:00,36.6,36.61,36.46,36.46,41000.0,27.1357,27.1431,27.0319,27.0319,41000.0
2014-01-22 11:05:00,36.46,36.48,36.43,36.48,20600.0,27.0319,27.0467,27.0096,27.0467,20600.0
2014-01-22 11:10:00,36.48,36.48,36.42,36.44,47200.0,27.0467,27.0467,27.0022,27.017,47200.0
2014-01-22 11:15:00,36.44,36.46,36.4,36.4,26300.0,27.017,27.0319,26.9874,26.9874,26300.0
2014-01-22 11:20:00,36.4,36.43,36.39,36.42,12300.0,26.9874,27.0096,26.98,27.0022,12300.0
2014-01-22 11:25:00,36.42,36.43,36.39,36.43,26500.0,27.0022,27.0096,26.98,27.0096,26500.0
2014-01-22 11:30:00,36.43,36.48,36.43,36.45,28600.0,27.0096,27.0467,27.0096,27.0244,28600.0
2014-01-22 11:35:00,36.45,36.49,36.44,36.47,74100.0,27.0244,27.0541,27.017,27.0393,74100.0
2014-01-22 11:40:00,36.48,36.55,36.47,36.5,48900.0,27.0467,27.0986,27.0393,27.0615,48900.0
2014-01-22 11:45:00,36.5,36.5,36.46,36.48,22400.0,27.0615,27.0615,27.0319,27.0467,22400.0
2014-01-22 11:50:00,36.48,36.55,36.48,36.54,41400.0,27.0467,27.0986,27.0467,27.0912,41400.0
2014-01-22 11:55:00,36.54,36.56,36.49,36.5,24300.0,27.0912,27.106,27.0541,27.0615,24300.0
2014-01-22 12:00:00,36.5,36.51,36.45,36.46,11300.0,27.0615,27.0689,27.0244,27.0319,11300.0
2014-01-22 12:05:00,36.46,36.46,36.37,36.38,15900.0,27.0319,27.0319,26.9651,26.9725,15900.0
2014-01-22 12:10:00,36.38,36.45,36.37,36.44,51700.0,26.9725,27.0244,26.9651,27.017,51700.0
2014-01-22 12:15:00,36.44,36.45,36.4,36.43,41800.0,27.017,27.0244,26.9874,27.0096,41800.0
2014-01-22 12:20:00,36.43,36.45,36.38,36.38,19900.0,27.0096,27.0244,26.9725,26.9725,19900.0
2014-01-22 12:25:00,36.38,36.41,36.36,36.4,51800.0,26.9725,26.9948,26.9577,26.9874,51800.0
2014-01-22 12:30:00,36.4,36.4,36.37,36.38,16600.0,26.9874,26.9874,26.9651,26.9725,16600.0
2014-01-22 12:35:00,36.37,36.38,36.36,36.37,8700.0,26.9651,26.9725,26.9577,26.9651,8700.0
2014-01-22 12:40:00,36.36,36.37,36.35,36.35,11400.0,26.9577,26.9651,26.9503,26.9503,11400.0
2014-01-22 12:45:00,36.35,36.38,36.35,36.36,18500.0,26.9503,26.9725,26.9503,26.9577,18500.0
2014-01-22 12:50:00,36.36,36.38,36.35,36.37,13300.0,26.9577,26.9725,26.9503,26.9651,13300.0
2014-01-22 12:55:00,36.37,36.37,36.35,36.35,16000.0,26.9651,26.9651,26.9503,26.9503,16000.0
2014-01-22 13:00:00,36.35,36.37,36.35,36.37,30600.0,26.9503,26.9651,26.9503,26.9651,30600.0
2014-01-22 13:05:00,36.36,36.37,36.35,36.35,11000.0,26.9577,26.9651,26.9503,26.9503,11000.0
2014-01-22 13:10:00,36.36,36.38,36.35,36.38,20600.0,26.9577,26.9725,26.9503,26.9725,20600.0
2014-01-22 13:15:00,36.37,36.38,36.36,36.36,14900.0,26.9651,26.9725,26.9577,26.9577,14900.0
2014-01-22 13:20:00,36.36,36.37,36.36,36.37,16300.0,26.9577,26.9651,26.9577,26.9651,16300.0
2014-01-22 13:25:00,36.38,36.39,36.37,36.39,14600.0,26.9725,26.98,26.9651,26.98,14600.0
2014-01-22 13:30:00,36.39,36.39,36.36,36.37,17700.0,26.98,26.98,26.9577,26.9651,17700.0
2014-01-22 13:35:00,36.36,36.4,36.36,36.38,15600.0,26.9577,26.9874,26.9577,26.9725,15600.0
2014-01-22 13:40:00,36.38,36.39,36.36,36.38,17200.0,26.9725,26.98,26.9577,26.9725,17200.0
2014-01-22 13:45:00,36.39,36.39,36.35,36.37,31000.0,26.98,26.98,26.9503,26.9651,31000.0
2014-01-22 13:50:00,36.36,36.37,36.35,36.35,15100.0,26.9577,26.9651,26.9503,26.9503,15100.0
2014-01-22 13:55:00,36.36,36.36,36.35,36.36,7900.0,26.9577,26.9577,26.9503,26.9577,7900.0
2014-01-22 14:00:00,36.35,36.36,36.35,36.36,9300.0,26.9503,26.9577,26.9503,26.9577,9300.0
2014-01-22 14:05:00,36.35,36.36,36.31,36.34,38000.0,26.9503,26.9577,26.9207,26.9429,38000.0
2014-01-22 14:10:00,36.34,36.35,36.33,36.33,24400.0,26.9429,26.9503,26.9355,26.9355,24400.0
2014-01-22 14:15:00,36.33,36.33,36.32,36.33,12600.0,26.9355,26.9355,26.9281,26.9355,12600.0
2014-01-22 14:20:00,36.33,36.35,36.32,36.35,24100.0,26.9355,26.9503,26.9281,26.9503,24100.0
2014-01-22 14:25:00,36.35,36.36,36.34,36.35,21600.0,26.9503,26.9577,26.9429,26.9503,21600.0
2014-01-22 14:30:00,36.35,36.36,36.34,36.35,13800.0,26.9503,26.9577,26.9429,26.9503,13800.0
2014-01-22 14:35:00,36.35,36.36,36.34,36.36,21700.0,26.9503,26.9577,26.9429,26.9577,21700.0
2014-01-22 14:40:00,36.35,36.37,36.35,36.36,29700.0,26.9503,26.9651,26.9503,26.9577,29700.0
2014-01-22 14:45:00,36.37,36.37,36.31,36.32,27600.0,26.9651,26.9651,26.9207,26.9281,27600.0
2014-01-22 14:50:00,36.31,36.32,36.3,36.3,17400.0,26.9207,26.9281,26.9132,26.9132,17400.0
2014-01-22 14:55:00,36.3,36.31,36.3,36.3,12800.0,26.9132,26.9207,26.9132,26.9132,12800.0
2014-01-22 15:00:00,36.3,36.36,36.3,36.36,29000.0,26.9132,26.9577,26.9132,26.9577,29000.0
2014-01-22 15:05:00,36.36,36.37,36.34,36.35,23000.0,26.9577,26.9651,26.9429,26.9503,23000.0
2014-01-22 15:10:00,36.34,36.35,36.34,36.34,22100.0,26.9429,26.9503,26.9429,26.9429,22100.0
2014-01-22 15:15:00,36.35,36.35,36.3,36.31,29900.0,26.9503,26.9503,26.9132,26.9207,29900.0
2014-01-22 15:20:00,36.3,36.32,36.3,36.32,23100.0,26.9132,26.9281,26.9132,26.9281,23100.0
2014-01-22 15:25:00,36.32,36.34,36.31,36.34,20800.0,26.9281,26.9429,26.9207,26.9429,20800.0
2014-01-22 15:30:00,36.34,36.34,36.31,36.31,36900.0,26.9429,26.9429,26.9207,26.9207,36900.0
2014-01-22 15:35:00,36.32,36.38,36.31,36.36,53900.0,26.9281,26.9725,26.9207,26.9577,53900.0
2014-01-22 15:40:00,36.37,36.43,36.36,36.43,75500.0,26.9651,27.0096,26.9577,27.0096,75500.0
2014-01-22 15:45:00,36.42,36.44,36.39,36.41,132700.0,27.0022,27.017,26.98,26.9948,132700.0
2014-01-22 15:50:00,36.41,36.45,36.41,36.44,88900.0,26.9948,27.0244,26.9948,27.017,88900.0
2014-01-22 15:55:00,36.43,36.46,36.39,36.42,194200.0,27.0096,27.0319,26.98,27.0022,194200.0
2014-01-23 09:30:00,36.26,36.32,36.23,36.24,109200.0,26.8836,26.9281,26.8613,26.8688,109200.0
2014-01-23 09:35:00,36.23,36.23,36.12,36.15,35400.0,26.8613,26.8613,26.7798,26.802,35400.0
2014-01-23 09:40:00,36.14,36.14,36.08,36.11,46200.0,26.7946,26.7946,26.7501,26.7724,46200.0
2014-01-23 09:45:00,36.1,36.14,36.04,36.05,50600.0,26.765,26.7946,26.7205,26.7279,50600.0
2014-01-23 09:50:00,36.05,36.07,35.89,35.89,94700.0,26.7279,26.7427,26.6093,26.6093,94700.0
2014-01-23 09:55:00,35.89,35.9,35.82,35.82,71300.0,26.6093,26.6167,26.5574,26.5574,71300.0
2014-01-23 10:00:00,35.83,36.02,35.83,36.0,111600.0,26.5648,26.7056,26.5648,26.6908,111600.0
2014-01-23 10:05:00,35.99,36.08,35.98,36.01,45800.0,26.6834,26.7501,26.676,26.6982,45800.0
2014-01-23 10:10:00,36.01,36.11,36.01,36.07,31200.0,26.6982,26.7724,26.6982,26.7427,31200.0
2014-01-23 10:15:00,36.06,36.12,36.03,36.11,30800.0,26.7353,26.7798,26.7131,26.7724,30800.0
2014-01-23 10:20:00,36.11,36.12,36.01,36.03,39800.0,26.7724,26.7798,26.6982,26.7131,39800.0
2014-01-23 10:25:00,36.04,36.11,36.0,36.09,73300.0,26.7205,26.7724,26.6908,26.7575,73300.0
2014-01-23 10:30:00,36.09,36.12,36.01,36.03,109300.0,26.7575,26.7798,26.6982,26.7131,109300.0
2014-01-23 10:35:00,36.03,36.12,36.01,36.08,45800.0,26.7131,26.7798,26.6982,26.7501,45800.0
2014-01-23 10:40:00,36.07,36.09,36.02,36.06,16500.0,26.7427,26.7575,26.7056,26.7353,16500.0
2014-01-23 10:45:00,36.06,36.09,36.05,36.09,9700.0,26.7353,26.7575,26.7279,26.7575,9700.0
2014-01-23 10:50:00,36.1,36.1,36.0,36.04,29100.0,26.765,26.765,26.6908,26.7205,29100.0
2014-01-23 10:55:00,36.03,36.03,36.0,36.01,26700.0,26.7131,26.7131,26.6908,26.6982,26700.0
2014-01-23 11:00:00,36.01,36.07,36.0,36.01,83600.0,26.6982,26.7427,26.6908,26.6982,83600.0
2014-01-23 11:05:00,36.01,36.05,35.97,35.99,18500.0,26.6982,26.7279,26.6686,26.6834,18500.0
2014-01-23 11:10:00,35.99,36.05,35.97,36.04,15600.0,26.6834,26.7279,26.6686,26.7205,15600.0
2014-01-23 11:15:00,36.05,36.1,36.05,36.07,12900.0,26.7279,26.765,26.7279,26.7427,12900.0
2014-01-23 11:20:00,36.08,36.13,36.08,36.11,24600.0,26.7501,26.7872,26.7501,26.7724,24600.0
2014-01-23 11:25:00,36.11,36.16,36.11,36.16,18100.0,26.7724,26.8094,26.7724,26.8094,18100.0
2014-01-23 11:30:00,36.16,36.16,36.07,36.09,82400.0,26.8094,26.8094,26.7427,26.7575,82400.0
2014-01-23 11:35:00,36.09,36.13,36.08,36.1,18600.0,26.7575,26.7872,26.7501,26.765,18600.0
2014-01-23 11:40:00,36.1,36.12,36.09,36.1,20000.0,26.765,26.7798,26.7575,26.765,20000.0
2014-01-23 11:45:00,36.1,36.11,36.05,36.06,24600.0,26.765,26.7724,26.7279,26.7353,24600.0
2014-01-23 11:50:00,36.06,36.1,36.05,36.08,12700.0,26.7353,26.765,26.7279,26.7501,12700.0
2014-01-23 11:55:00,36.08,36.1,36.07,36.1,13900.0,26.7501,26.765,26.7427,26.765,13900.0
2014-01-23 12:00:00,36.09,36.1,36.03,36.03,9900.0,26.7575,26.765,26.7131,26.7131,9900.0
2014-01-23 12:05:00,36.04,36.06,36.02,36.04,12600.0,26.7205,26.7353,26.7056,26.7205,12600.0
2014-01-23 12:10:00,36.04,36.07,36.04,36.06,16500.0,26.7205,26.7427,26.7205,26.7353,16500.0
2014-01-23 12:15:00,36.06,36.1,36.06,36.09,3800.0,26.7353,26.765,26.7353,26.7575,3800.0
2014-01-23 12:20:00,36.1,36.1,36.01,36.02,13200.0,26.765,26.765,26.6982,26.7056,13200.0
2014-01-23 12:25:00,36.02,36.03,36.0,36.02,8700.0,26.7056,26.7131,26.6908,26.7056,8700.0
2014-01-23 12:30:00,36.01,36.02,35.98,36.01,15300.0,26.6982,26.7056,26.676,26.6982,15300.0
2014-01-23 12:35:00,36.01,36.02,35.96,35.97,46500.0,26.6982,26.7056,26.6612,26.6686,46500.0
2014-01-23 12:40:00,35.98,36.02,35.98,36.01,14200.0,26.676,26.7056,26.676,26.6982,14200.0
2014-01-23 12:45:00,36.0,36.01,35.97,35.98,32200.0,26.6908,26.6982,26.6686,26.676,32200.0
2014-01-23 12:50:00,35.98,36.0,35.97,35.97,9300.0,26.676,26.6908,26.6686,26.6686,9300.0
2014-01-23 12:55:00,35.97,36.0,35.95,36.0,61400.0,26.6686,26.6908,26.6537,26.6908,61400.0
2014-01-23 13:00:00,36.0,36.04,35.99,36.02,86200.0,26.6908,26.7205,26.6834,26.7056,86200.0
2014-01-23 13:05:00,36.03,36.04,36.01,36.04,21200.0,26.7131,26.7205,26.6982,26.7205,21200.0
2014-01-23 13:10:00,36.04,36.06,36.01,36.01,22700.0,26.7205,26.7353,26.6982,26.6982,22700.0
2014-01-23 13:15:00,36.01,36.03,36.01,36.02,9900.0,26.6982,26.7131,26.6982,26.7056,9900.0
2014-01-23 13:20:00,36.02,36.04,36.01,36.04,4900.0,26.7056,26.7205,26.6982,26.7205,4900.0
2014-01-23 13:25:00,36.04,36.04,36.01,36.02,15700.0,26.7205,26.7205,26.6982,26.7056,15700.0
2014-01-23 13:30:00,36.03,36.04,36.01,36.02,70400.0,26.7131,26.7205,26.6982,26.7056,70400.0
2014-01-23 13:35:00,36.02,36.03,36.0,36.02,47000.0,26.7056,26.7131,26.6908,26.7056,47000.0
2014-01-23 13:40:00,36.02,36.04,35.99,35.99,78900.0,26.7056,26.7205,26.6834,26.6834,78900.0
2014-01-23 13:45:00,36.0,36.03,35.98,35.98,16200.0,26.6908,26.7131,26.676,26.676,16200.0
2014-01-23 13:50:00,35.99,36.02,35.98,36.02,12300.0,26.6834,26.7056,26.676,26.7056,12300.0
2014-01-23 13:55:00,36.03,36.04,35.99,36.01,21400.0,26.7131,26.7205,26.6834,26.6982,21400.0
2014-01-23 14:00:00,36.01,36.05,36.0,36.05,14100.0,26.6982,26.7279,26.6908,26.7279,14100.0
2014-01-23 14:05:00,36.05,36.09,36.05,36.08,23300.0,26.7279,26.7575,26.7279,26.7501,23300.0
2014-01-23 14:10:00,36.07,36.09,36.07,36.09,16900.0,26.7427,26.7575,26.7427,26.7575,16900.0
2014-01-23 14:15:00,36.09,36.12,36.08,36.1,23200.0,26.7575,26.7798,26.7501,26.765,23200.0
2014-01-23 14:20:00,36.11,36.11,36.08,36.1,10800.0,26.7724,26.7724,26.7501,26.765,10800.0
2014-01-23 14:25:00,36.09,36.12,36.08,36.1,9000.0,26.7575,26.7798,26.7501,26.765,9000.0
2014-01-23 14:30:00,36.09,36.14,36.09,36.13,18500.0,26.7575,26.7946,26.7575,26.7872,18500.0
2014-01-23 14:35:00,36.14,36.14,36.09,36.09,60100.0,26.7946,26.7946,26.7575,26.7575,60100.0
2014-01-23 14:40:00,36.09,36.09,36.04,36.06,25400.0,26.7575,26.7575,26.7205,26.7353,25400.0
2014-01-23 14:45:00,36.05,36.07,36.04,36.05,20900.0,26.7279,26.7427,26.7205,26.7279,20900.0
2014-01-23 14:50:00,36.05,36.08,36.05,36.08,8900.0,26.7279,26.7501,26.7279,26.7501,8900.0
2014-01-23 14:55:00,36.08,36.11,36.08,36.09,55000.0,26.7501,26.7724,26.7501,26.7575,55000.0
2014-01-23 15:00:00,36.08,36.11,36.08,36.11,20300.0,26.7501,26.7724,26.7501,26.7724,20300.0
2014-01-23 15:05:00,36.11,36.13,36.09,36.1,93100.0,26.7724,26.7872,26.7575,26.765,93100.0
2014-01-23 15:10:00,36.1,36.1,36.05,36.06,23400.0,26.765,26.765,26.7279,26.7353,23400.0
2014-01-23 15:15:00,36.07,36.07,36.04,36.05,60800.0,26.7427,26.7427,26.7205,26.7279,60800.0
2014-01-23 15:20:00,36.05,36.08,36.05,36.08,15500.0,26.7279,26.7501,26.7279,26.7501,15500.0
2014-01-23 15:25:00,36.08,36.08,36.04,36.05,22800.0,26.7501,26.7501,26.7205,26.7279,22800.0
2014-01-23 15:30:00,36.04,36.05,36.04,36.04,9800.0,26.7205,26.7279,26.7205,26.7205,9800.0
2014-01-23 15:35:00,36.04,36.13,36.04,36.07,150000.0,26.7205,26.7872,26.7205,26.7427,150000.0
2014-01-23 15:40:00,36.07,36.08,36.06,36.08,25800.0,26.7427,26.7501,26.7353,26.7501,25800.0
2014-01-23 15:45:00,36.09,36.11,36.07,36.07,35000.0,26.7575,26.7724,26.7427,26.7427,35000.0
2014-01-23 15:50:00,36.07,36.1,36.07,36.08,32100.0,26.7427,26.765,26.7427,26.7501,32100.0
2014-01-23 15:55:00,36.08,36.13,36.08,36.12,111400.0,26.7501,26.7872,26.7501,26.7798,111400.0
2014-01-24 09:30:00,35.99,35.99,35.82,35.86,80800.0,26.6834,26.6834,26.5574,26.587,80800.0
2014-01-24 09:35:00,35.87,35.87,35.76,35.82,40100.0,26.5944,26.5944,26.5129,26.5574,40100.0
2014-01-24 09:40:00,35.83,35.83,35.64,35.64,85400.0,26.5648,26.5648,26.4239,26.4239,85400.0
2014-01-24 09:45:00,35.64,35.76,35.63,35.72,59700.0,26.4239,26.5129,26.4165,26.4832,59700.0
2014-01-24 09:50:00,35.72,35.82,35.72,35.79,55800.0,26.4832,26.5574,26.4832,26.5351,55800.0
2014-01-24 09:55:00,35.78,35.81,35.74,35.8,46300.0,26.5277,26.5499,26.498,26.5425,46300.0
2014-01-24 10:00:00,35.79,35.8,35.71,35.73,47100.0,26.5351,26.5425,26.4758,26.4906,47100.0
2014-01-24 10:05:00,35.73,35.81,35.7,35.8,72800.0,26.4906,26.5499,26.4684,26.5425,72800.0
2014-01-24 10:10:00,35.79,35.8,35.7,35.73,30100.0,26.5351,26.5425,26.4684,26.4906,30100.0
2014-01-24 10:15:00,35.73,35.77,35.66,35.7,46200.0,26.4906,26.5203,26.4387,26.4684,46200.0
2014-01-24 10:20:00,35.7,35.73,35.66,35.68,72300.0,26.4684,26.4906,26.4387,26.4536,72300.0
2014-01-24 10:25:00,35.67,35.73,35.66,35.73,33100.0,26.4461,26.4906,26.4387,26.4906,33100.0
2014-01-24 10:30:00,35.72,35.75,35.67,35.72,59100.0,26.4832,26.5055,26.4461,26.4832,59100.0
2014-01-24 10:35:00,35.72,35.75,35.69,35.72,29200.0,26.4832,26.5055,26.461,26.4832,29200.0
2014-01-24 10:40:00,35.72,35.73,35.68,35.71,35300.0,26.4832,26.4906,26.4536,26.4758,35300.0
2014-01-24 10:45:00,35.71,35.72,35.68,35.72,36700.0,26.4758,26.4832,26.4536,26.4832,36700.0
2014-01-24 10:50:00,35.71,35.74,35.69,35.72,42000.0,26.4758,26.498,26.461,26.4832,42000.0
2014-01-24 10:55:00,35.72,35.77,35.71,35.75,19000.0,26.4832,26.5203,26.4758,26.5055,19000.0
2014-01-24 11:00:00,35.75,35.8,35.75,35.77,15300.0,26.5055,26.5425,26.5055,26.5203,15300.0
2014-01-24 11:05:00,35.77,35.83,35.75,35.75,26300.0,26.5203,26.5648,26.5055,26.5055,26300.0
2014-01-24 11:10:00,35.75,35.81,35.73,35.79,35400.0,26.5055,26.5499,26.4906,26.5351,35400.0
2014-01-24 11:15:00,35.79,35.86,35.79,35.8,40200.0,26.5351,26.587,26.5351,26.5425,40200.0
2014-01-24 11:20:00,35.8,35.8,35.74,35.79,30200.0,26.5425,26.5425,26.498,26.5351,30200.0
2014-01-24 11:25:00,35.79,35.79,35.7,35.72,46700.0,26.5351,26.5351,26.4684,26.4832,46700.0
2014-01-24 11:30:00,35.72,35.79,35.72,35.76,27000.0,26.4832,26.5351,26.4832,26.5129,27000.0
2014-01-24 11:35:00,35.76,35.8,35.73,35.74,17900.0,26.5129,26.5425,26.4906,26.498,17900.0
2014-01-24 11:40:00,35.73,35.77,35.73,35.74,10500.0,26.4906,26.5203,26.4906,26.498,10500.0
2014-01-24 11:45:00,35.73,35.77,35.73,35.77,16000.0,26.4906,26.5203,26.4906,26.5203,16000.0
2014-01-24 11:50:00,35.78,35.84,35.77,35.82,25900.0,26.5277,26.5722,26.5203,26.5574,25900.0
2014-01-24 11:55:00,35.83,35.91,35.82,35.89,18900.0,26.5648,26.6241,26.5574,26.6093,18900.0
2014-01-24 12:00:00,35.88,35.9,35.79,35.81,16500.0,26.6018,26.6167,26.5351,26.5499,16500.0
2014-01-24 12:05:00,35.8,35.89,35.79,35.84,13800.0,26.5425,26.6093,26.5351,26.5722,13800.0
2014-01-24 12:10:00,35.86,35.9,35.82,35.9,11400.0,26.587,26.6167,26.5574,26.6167,11400.0
2014-01-24 12:15:00,35.9,35.91,35.86,35.88,16700.0,26.6167,26.6241,26.587,26.6018,16700.0
2014-01-24 12:20:00,35.87,35.89,35.82,35.82,4300.0,26.5944,26.6093,26.5574,26.5574,4300.0
2014-01-24 12:25:00,35.82,35.88,35.81,35.83,15500.0,26.5574,26.6018,26.5499,26.5648,15500.0
2014-01-24 12:30:00,35.83,35.83,35.76,35.8,11400.0,26.5648,26.5648,26.5129,26.5425,11400.0
2014-01-24 12:35:00,35.8,35.8,35.73,35.78,18100.0,26.5425,26.5425,26.4906,26.5277,18100.0
2014-01-24 12:40:00,35.77,35.78,35.73,35.73,7100.0,26.5203,26.5277,26.4906,26.4906,7100.0
2014-01-24 12:45:00,35.74,35.77,35.73,35.75,11900.0,26.498,26.5203,26.4906,26.5055,11900.0
2014-01-24 12:50:00,35.74,35.75,35.73,35.73,2600.0,26.498,26.5055,26.4906,26.4906,2600.0
2014-01-24 12:55:00,35.74,35.74,35.5,35.66,435500.0,26.498,26.498,26.3201,26.4387,435500.0
2014-01-24 13:00:00,35.66,35.73,35.6,35.72,69100.0,26.4387,26.4906,26.3942,26.4832,69100.0
2014-01-24 13:05:00,35.72,35.85,35.71,35.85,51700.0,26.4832,26.5796,26.4758,26.5796,51700.0
2014-01-24 13:10:00,35.86,35.88,35.82,35.88,23100.0,26.587,26.6018,26.5574,26.6018,23100.0
2014-01-24 13:15:00,35.88,35.89,35.8,35.82,32500.0,26.6018,26.6093,26.5425,26.5574,32500.0
2014-01-24 13:20:00,35.83,35.83,35.74,35.75,35200.0,26.5648,26.5648,26.498,26.5055,35200.0
2014-01-24 13:25:00,35.76,35.79,35.75,35.76,22800.0,26.5129,26.5351,26.5055,26.5129,22800.0
2014-01-24 13:30:00,35.76,35.77,35.74,35.75,21200.0,26.5129,26.5203,26.498,26.5055,21200.0
2014-01-24 13:35:00,35.74,35.76,35.71,35.74,22800.0,26.498,26.5129,26.4758,26.498,22800.0
2014-01-24 13:40:00,35.74,35.74,35.7,35.71,14100.0,26.498,26.498,26.4684,26.4758,14100.0
2014-01-24 13:45:00,35.71,35.74,35.69,35.73,39500.0,26.4758,26.498,26.461,26.4906,39500.0
2014-01-24 13:50:00,35.73,35.77,35.69,35.7,38300.0,26.4906,26.5203,26.461,26.4684,38300.0
2014-01-24 13:55:00,35.7,35.73,35.69,35.73,33900.0,26.4684,26.4906,26.461,26.4906,33900.0
2014-01-24 14:00:00,35.73,35.75,35.64,35.67,129100.0,26.4906,26.5055,26.4239,26.4461,129100.0
2014-01-24 14:05:00,35.67,35.7,35.65,35.67,25900.0,26.4461,26.4684,26.4313,26.4461,25900.0
2014-01-24 14:10:00,35.68,35.7,35.66,35.66,27800.0,26.4536,26.4684,26.4387,26.4387,27800.0
2014-01-24 14:15:00,35.66,35.73,35.66,35.7,24800.0,26.4387,26.4906,26.4387,26.4684,24800.0
2014-01-24 14:20:00,35.7,35.72,35.67,35.67,18700.0,26.4684,26.4832,26.4461,26.4461,18700.0
2014-01-24 14:25:00,35.67,35.69,35.64,35.67,20200.0,26.4461,26.461,26.4239,26.4461,20200.0
2014-01-24 14:30:00,35.66,35.7,35.66,35.69,19900.0,26.4387,26.4684,26.4387,26.461,19900.0
2014-01-24 14:35:00,35.69,35.7,35.66,35.7,8800.0,26.461,26.4684,26.4387,26.4684,8800.0
2014-01-24 14:40:00,35.7,35.71,35.68,35.69,24100.0,26.4684,26.4758,26.4536,26.461,24100.0
2014-01-24 14:45:00,35.69,35.72,35.68,35.71,27300.0,26.461,26.4832,26.4536,26.4758,27300.0
2014-01-24 14:50:00,35.7,35.7,35.66,35.66,22000.0,26.4684,26.4684,26.4387,26.4387,22000.0
2014-01-24 14:55:00,35.66,35.68,35.65,35.67,32400.0,26.4387,26.4536,26.4313,26.4461,32400.0
2014-01-24 15:00:00,35.66,35.68,35.65,35.66,30500.0,26.4387,26.4536,26.4313,26.4387,30500.0
2014-01-24 15:05:00,35.66,35.67,35.65,35.66,31700.0,26.4387,26.4461,26.4313,26.4387,31700.0
2014-01-24 15:10:00,35.66,35.67,35.62,35.65,44100.0,26.4387,26.4461,26.4091,26.4313,44100.0
2014-01-24 15:15:00,35.65,35.65,35.61,35.64,26700.0,26.4313,26.4313,26.4017,26.4239,26700.0
2014-01-24 15:20:00,35.64,35.64,35.58,35.58,25100.0,26.4239,26.4239,26.3794,26.3794,25100.0
2014-01-24 15:25:00,35.58,35.6,35.56,35.59,50300.0,26.3794,26.3942,26.3646,26.3868,50300.0
2014-01-24 15:30:00,35.59,35.62,35.56,35.61,40400.0,26.3868,26.4091,26.3646,26.4017,40400.0
2014-01-24 15:35:00,35.62,35.62,35.55,35.56,44500.0,26.4091,26.4091,26.3572,26.3646,44500.0
2014-01-24 15:40:00,35.56,35.59,35.54,35.55,30700.0,26.3646,26.3868,26.3498,26.3572,30700.0
2014-01-24 15:45:00,35.55,35.55,35.5,35.51,77100.0,26.3572,26.3572,26.3201,26.3275,77100.0
2014-01-24 15:50:00,35.51,35.56,35.48,35.53,217700.0,26.3275,26.3646,26.3053,26.3423,217700.0
2014-01-24 15:55:00,35.54,35.55,35.48,35.48,114000.0,26.3498,26.3572,26.3053,26.3053,114000.0
2014-01-27 09:30:00,35.62,35.62,35.49,35.5,77800.0,26.4091,26.4091,26.3127,26.3201,77800.0
2014-01-27 09:35:00,35.5,35.62,35.5,35.6,36100.0,26.3201,26.4091,26.3201,26.3942,36100.0
2014-01-27 09:40:00,35.6,35.72,35.6,35.7,25200.0,26.3942,26.4832,26.3942,26.4684,25200.0
2014-01-27 09:45:00,35.7,35.74,35.64,35.65,43100.0,26.4684,26.498,26.4239,26.4313,43100.0
2014-01-27 09:50:00,35.65,35.74,35.64,35.73,45000.0,26.4313,26.498,26.4239,26.4906,45000.0
2014-01-27 09:55:00,35.74,35.79,35.71,35.78,32100.0,26.498,26.5351,26.4758,26.5277,32100.0
2014-01-27 10:00:00,35.79,35.8,35.73,35.77,65300.0,26.5351,26.5425,26.4906,26.5203,65300.0
2014-01-27 10:05:00,35.77,35.77,35.69,35.72,36500.0,26.5203,26.5203,26.461,26.4832,36500.0
2014-01-27 10:10:00,35.72,35.73,35.67,35.7,56500.0,26.4832,26.4906,26.4461,26.4684,56500.0
2014-01-27 10:15:00,35.7,35.73,35.67,35.67,55300.0,26.4684,26.4906,26.4461,26.4461,55300.0
2014-01-27 10:20:00,35.67,35.71,35.66,35.7,83300.0,26.4461,26.4758,26.4387,26.4684,83300.0
2014-01-27 10:25:00,35.69,35.74,35.66,35.68,48300.0,26.461,26.498,26.4387,26.4536,48300.0
2014-01-27 10:30:00,35.68,35.69,35.68,35.68,34900.0,26.4536,26.461,26.4536,26.4536,34900.0
2014-01-27 10:35:00,35.67,35.69,35.63,35.67,79300.0,26.4461,26.461,26.4165,26.4461,79300.0
2014-01-27 10:40:00,35.65,35.7,35.64,35.7,26000.0,26.4313,26.4684,26.4239,26.4684,26000.0
2014-01-27 10:45:00,35.7,35.71,35.67,35.67,20700.0,26.4684,26.4758,26.4461,26.4461,20700.0
2014-01-27 10:50:00,35.68,35.69,35.64,35.66,34900.0,26.4536,26.461,26.4239,26.4387,34900.0
2014-01-27 10:55:00,35.66,35.68,35.59,35.6,33900.0,26.4387,26.4536,26.3868,26.3942,33900.0
2014-01-27 11:00:00,35.6,35.65,35.6,35.61,32500.0,26.3942,26.4313,26.3942,26.4017,32500.0
2014-01-27 11:05:00,35.61,35.64,35.61,35.64,20900.0,26.4017,26.4239,26.4017,26.4239,20900.0
2014-01-27 11:10:00,35.64,35.64,35.59,35.62,29700.0,26.4239,26.4239,26.3868,26.4091,29700.0
2014-01-27 11:15:00,35.62,35.66,35.62,35.64,33000.0,26.4091,26.4387,26.4091,26.4239,33000.0
2014-01-27 11:20:00,35.64,35.68,35.62,35.66,23900.0,26.4239,26.4536,26.4091,26.4387,23900.0
2014-01-27 11:25:00,35.66,35.67,35.63,35.64,26900.0,26.4387,26.4461,26.4165,26.4239,26900.0
2014-01-27 11:30:00,35.64,35.64,35.59,35.61,32900.0,26.4239,26.4239,26.3868,26.4017,32900.0
2014-01-27 11:35:00,35.61,35.63,35.57,35.62,27000.0,26.4017,26.4165,26.372,26.4091,27000.0
2014-01-27 11:40:00,35.62,35.65,35.61,35.65,16300.0,26.4091,26.4313,26.4017,26.4313,16300.0
2014-01-27 11:45:00,35.64,35.65,35.61,35.63,10800.0,26.4239,26.4313,26.4017,26.4165,10800.0
2014-01-27 11:50:00,35.62,35.63,35.59,35.59,16000.0,26.4091,26.4165,26.3868,26.3868,16000.0
2014-01-27 11:55:00,35.6,35.61,35.54,35.58,19900.0,26.3942,26.4017,26.3498,26.3794,19900.0
2014-01-27 12:00:00,35.58,35.58,35.54,35.58,124200.0,26.3794,26.3794,26.3498,26.3794,124200.0
2014-01-27 12:05:00,35.57,35.58,35.55,35.58,28100.0,26.372,26.3794,26.3572,26.3794,28100.0
2014-01-27 12:10:00,35.57,35.6,35.57,35.59,266100.0,26.372,26.3942,26.372,26.3868,266100.0
2014-01-27 12:15:00,35.59,35.6,35.58,35.59,21600.0,26.3868,26.3942,26.3794,26.3868,21600.0
2014-01-27 12:20:00,35.59,35.6,35.57,35.58,68500.0,26.3868,26.3942,26.372,26.3794,68500.0
2014-01-27 12:25:00,35.59,35.65,35.59,35.63,18400.0,26.3868,26.4313,26.3868,26.4165,18400.0
2014-01-27 12:30:00,35.62,35.66,35.62,35.65,23500.0,26.4091,26.4387,26.4091,26.4313,23500.0
2014-01-27 12:35:00,35.66,35.72,35.64,35.71,34600.0,26.4387,26.4832,26.4239,26.4758,34600.0
2014-01-27 12:40:00,35.72,35.77,35.71,35.75,25500.0,26.4832,26.5203,26.4758,26.5055,25500.0
2014-01-27 12:45:00,35.75,35.79,35.74,35.77,44500.0,26.5055,26.5351,26.498,26.5203,44500.0
2014-01-27 12:50:00,35.78,35.79,35.77,35.78,23200.0,26.5277,26.5351,26.5203,26.5277,23200.0
2014-01-27 12:55:00,35.78,35.79,35.76,35.76,45400.0,26.5277,26.5351,26.5129,26.5129,45400.0
2014-01-27 13:00:00,35.76,35.8,35.74,35.79,33800.0,26.5129,26.5425,26.498,26.5351,33800.0
2014-01-27 13:05:00,35.79,35.82,35.78,35.79,44300.0,26.5351,26.5574,26.5277,26.5351,44300.0
2014-01-27 13:10:00,35.79,35.8,35.77,35.78,26800.0,26.5351,26.5425,26.5203,26.5277,26800.0
2014-01-27 13:15:00,35.78,35.8,35.77,35.79,16300.0,26.5277,26.5425,26.5203,26.5351,16300.0
2014-01-27 13:20:00,35.8,35.8,35.76,35.77,15900.0,26.5425,26.5425,26.5129,26.5203,15900.0
2014-01-27 13:25:00,35.77,35.81,35.76,35.8,20300.0,26.5203,26.5499,26.5129,26.5425,20300.0
2014-01-27 13:30:00,35.8,35.8,35.79,35.79,11300.0,26.5425,26.5425,26.5351,26.5351,11300.0
2014-01-27 13:35:00,35.79,35.81,35.78,35.8,13200.0,26.5351,26.5499,26.5277,26.5425,13200.0
2014-01-27 13:40:00,35.8,35.86,35.79,35.85,25200.0,26.5425,26.587,26.5351,26.5796,25200.0
2014-01-27 13:45:00,35.85,35.89,35.84,35.88,30500.0,26.5796,26.6093,26.5722,26.6018,30500.0
2014-01-27 13:50:00,35.88,35.88,35.82,35.82,10800.0,26.6018,26.6018,26.5574,26.5574,10800.0
2014-01-27 13:55:00,35.83,35.84,35.79,35.8,19400.0,26.5648,26.5722,26.5351,26.5425,19400.0
2014-01-27 14:00:00,35.81,35.83,35.79,35.79,40600.0,26.5499,26.5648,26.5351,26.5351,40600.0
2014-01-27 14:05:00,35.78,35.78,35.75,35.75,49400.0,26.5277,26.5277,26.5055,26.5055,49400.0
2014-01-27 14:10:00,35.76,35.78,35.76,35.77,19000.0,26.5129,26.5277,26.5129,26.5203,19000.0
2014-01-27 14:15:00,35.77,35.79,35.75,35.76,39400.0,26.5203,26.5351,26.5055,26.5129,39400.0
2014-01-27 14:20:00,35.75,35.76,35.73,35.74,105200.0,26.5055,26.5129,26.4906,26.498,105200.0
2014-01-27 14:25:00,35.74,35.75,35.69,35.74,37600.0,26.498,26.5055,26.461,26.498,37600.0
2014-01-27 14:30:00,35.73,35.79,35.73,35.79,30600.0,26.4906,26.5351,26.4906,26.5351,30600.0
2014-01-27 14:35:00,35.79,35.82,35.78,35.82,18900.0,26.5351,26.5574,26.5277,26.5574,18900.0
2014-01-27 14:40:00,35.82,35.85,35.82,35.82,23800.0,26.5574,26.5796,26.5574,26.5574,23800.0
2014-01-27 14:45:00,35.83,35.83,35.78,35.8,19500.0,26.5648,26.5648,26.5277,26.5425,19500.0
2014-01-27 14:50:00,35.8,35.82,35.77,35.79,47600.0,26.5425,26.5574,26.5203,26.5351,47600.0
2014-01-27 14:55:00,35.8,35.82,35.75,35.76,132000.0,26.5425,26.5574,26.5055,26.5129,132000.0
2014-01-27 15:00:00,35.76,35.77,35.74,35.77,59400.0,26.5129,26.5203,26.498,26.5203,59400.0
2014-01-27 15:05:00,35.77,35.78,35.75,35.77,17500.0,26.5203,26.5277,26.5055,26.5203,17500.0
2014-01-27 15:10:00,35.78,35.83,35.76,35.83,20600.0,26.5277,26.5648,26.5129,26.5648,20600.0
2014-01-27 15:15:00,35.82,35.83,35.79,35.8,22400.0,26.5574,26.5648,26.5351,26.5425,22400.0
2014-01-27 15:20:00,35.8,35.8,35.75,35.75,30500.0,26.5425,26.5425,26.5055,26.5055,30500.0
2014-01-27 15:25:00,35.76,35.76,35.72,35.72,29000.0,26.5129,26.5129,26.4832,26.4832,29000.0
2014-01-27 15:30:00,35.72,35.77,35.7,35.71,48300.0,26.4832,26.5203,26.4684,26.4758,48300.0
2014-01-27 15:35:00,35.71,35.72,35.69,35.71,65200.0,26.4758,26.4832,26.461,26.4758,65200.0
2014-01-27 15:40:00,35.72,35.75,35.66,35.68,45800.0,26.4832,26.5055,26.4387,26.4536,45800.0
2014-01-27 15:45:00,35.68,35.69,35.66,35.68,70000.0,26.4536,26.461,26.4387,26.4536,70000.0
2014-01-27 15:50:00,35.68,35.71,35.61,35.62,91400.0,26.4536,26.4758,26.4017,26.4091,91400.0
2014-01-27 15:55:00,35.62,35.65,35.56,35.57,123100.0,26.4091,26.4313,26.3646,26.372,123100.0
2014-01-28 09:30:00,36.01,36.01,35.9,35.97,142800.0,26.6982,26.6982,26.6167,26.6686,142800.0
2014-01-28 09:35:00,35.98,35.98,35.8,35.82,46600.0,26.676,26.676,26.5425,26.5574,46600.0
2014-01-28 09:40:00,35.82,35.9,35.78,35.89,46500.0,26.5574,26.6167,26.5277,26.6093,46500.0
2014-01-28 09:45:00,35.89,35.92,35.86,35.92,152400.0,26.6093,26.6315,26.587,26.6315,152400.0
2014-01-28 09:50:00,35.92,35.92,35.88,35.89,52600.0,26.6315,26.6315,26.6018,26.6093,52600.0
2014-01-28 09:55:00,35.9,35.96,35.88,35.94,30800.0,26.6167,26.6612,26.6018,26.6463,30800.0
2014-01-28 10:00:00,35.94,36.01,35.94,35.99,63400.0,26.6463,26.6982,26.6463,26.6834,63400.0
2014-01-28 10:05:00,35.99,36.03,35.99,36.02,45000.0,26.6834,26.7131,26.6834,26.7056,45000.0
2014-01-28 10:10:00,36.02,36.04,36.0,36.0,54400.0,26.7056,26.7205,26.6908,26.6908,54400.0
2014-01-28 10:15:00,35.99,36.02,35.98,36.01,55600.0,26.6834,26.7056,26.676,26.6982,55600.0
2014-01-28 10:20:00,36.01,36.05,36.01,36.05,39100.0,26.6982,26.7279,26.6982,26.7279,39100.0
2014-01-28 10:25:00,36.04,36.05,36.02,36.05,80900.0,26.7205,26.7279,26.7056,26.7279,80900.0
2014-01-28 10:30:00,36.05,36.05,36.03,36.03,49100.0,26.7279,26.7279,26.7131,26.7131,49100.0
2014-01-28 10:35:00,36.02,36.03,35.98,35.99,42900.0,26.7056,26.7131,26.676,26.6834,42900.0
2014-01-28 10:40:00,35.99,36.0,35.93,35.94,43500.0,26.6834,26.6908,26.6389,26.6463,43500.0
2014-01-28 10:45:00,35.95,35.96,35.93,35.95,25800.0,26.6537,26.6612,26.6389,26.6537,25800.0
2014-01-28 10:50:00,35.95,35.95,35.87,35.88,33300.0,26.6537,26.6537,26.5944,26.6018,33300.0
2014-01-28 10:55:00,35.88,35.89,35.87,35.87,23100.0,26.6018,26.6093,26.5944,26.5944,23100.0
2014-01-28 11:00:00,35.87,35.91,35.86,35.87,33500.0,26.5944,26.6241,26.587,26.5944,33500.0
2014-01-28 11:05:00,35.87,35.88,35.82,35.83,38600.0,26.5944,26.6018,26.5574,26.5648,38600.0
2014-01-28 11:10:00,35.83,35.85,35.81,35.82,32600.0,26.5648,26.5796,26.5499,26.5574,32600.0
2014-01-28 11:15:00,35.82,35.83,35.76,35.76,40400.0,26.5574,26.5648,26.5129,26.5129,40400.0
2014-01-28 11:20:00,35.76,35.78,35.75,35.77,42400.0,26.5129,26.5277,26.5055,26.5203,42400.0
2014-01-28 11:25:00,35.77,35.78,35.75,35.76,21000.0,26.5203,26.5277,26.5055,26.5129,21000.0
2014-01-28 11:30:00,35.77,35.78,35.75,35.76,14700.0,26.5203,26.5277,26.5055,26.5129,14700.0
2014-01-28 11:35:00,35.76,35.77,35.71,35.73,58400.0,26.5129,26.5203,26.4758,26.4906,58400.0
2014-01-28 11:40:00,35.73,35.73,35.62,35.62,73400.0,26.4906,26.4906,26.4091,26.4091,73400.0
2014-01-28 11:45:00,35.62,35.63,35.58,35.58,44900.0,26.4091,26.4165,26.3794,26.3794,44900.0
2014-01-28 11:50:00,35.59,35.63,35.58,35.61,38900.0,26.3868,26.4165,26.3794,26.4017,38900.0
2014-01-28 11:55:00,35.62,35.66,35.62,35.64,41300.0,26.4091,26.4387,26.4091,26.4239,41300.0
2014-01-28 12:00:00,35.65,35.71,35.64,35.71,33000.0,26.4313,26.4758,26.4239,26.4758,33000.0
2014-01-28 12:05:00,35.71,35.76,35.71,35.76,19900.0,26.4758,26.5129,26.4758,26.5129,19900.0
2014-01-28 12:10:00,35.76,35.79,35.76,35.79,20100.0,26.5129,26.5351,26.5129,26.5351,20100.0
2014-01-28 12:15:00,35.79,35.81,35.78,35.81,23300.0,26.5351,26.5499,26.5277,26.5499,23300.0
2014-01-28 12:20:00,35.81,35.82,35.79,35.8,22500.0,26.5499,26.5574,26.5351,26.5425,22500.0
2014-01-28 12:25:00,35.8,35.84,35.79,35.84,19200.0,26.5425,26.5722,26.5351,26.5722,19200.0
2014-01-28 12:30:00,35.84,35.91,35.84,35.91,30200.0,26.5722,26.6241,26.5722,26.6241,30200.0
2014-01-28 12:35:00,35.91,35.95,35.9,35.92,29600.0,26.6241,26.6537,26.6167,26.6315,29600.0
2014-01-28 12:40:00,35.92,35.94,35.85,35.87,21100.0,26.6315,26.6463,26.5796,26.5944,21100.0
2014-01-28 12:45:00,35.87,35.88,35.81,35.82,23300.0,26.5944,26.6018,26.5499,26.5574,23300.0
2014-01-28 12:50:00,35.82,35.82,35.76,35.77,32000.0,26.5574,26.5574,26.5129,26.5203,32000.0
2014-01-28 12:55:00,35.76,35.79,35.76,35.78,19000.0,26.5129,26.5351,26.5129,26.5277,19000.0
2014-01-28 13:00:00,35.79,35.8,35.76,35.77,16400.0,26.5351,26.5425,26.5129,26.5203,16400.0
2014-01-28 13:05:00,35.77,35.79,35.77,35.78,13100.0,26.5203,26.5351,26.5203,26.5277,13100.0
2014-01-28 13:10:00,35.79,35.84,35.78,35.83,20900.0,26.5351,26.5722,26.5277,26.5648,20900.0
2014-01-28 13:15:00,35.84,35.84,35.8,35.81,26600.0,26.5722,26.5722,26.5425,26.5499,26600.0
2014-01-28 13:20:00,35.81,35.83,35.81,35.82,14900.0,26.5499,26.5648,26.5499,26.5574,14900.0
2014-01-28 13:25:00,35.81,35.82,35.8,35.81,10000.0,26.5499,26.5574,26.5425,26.5499,10000.0
2014-01-28 13:30:00,35.8,35.81,35.76,35.77,31200.0,26.5425,26.5499,26.5129,26.5203,31200.0
2014-01-28 13:35:00,35.77,35.77,35.75,35.77,26900.0,26.5203,26.5203,26.5055,26.5203,26900.0
2014-01-28 13:40:00,35.78,35.82,35.77,35.79,28000.0,26.5277,26.5574,26.5203,26.5351,28000.0
2014-01-28 13:45:00,35.8,35.82,35.79,35.8,17000.0,26.5425,26.5574,26.5351,26.5425,17000.0
2014-01-28 13:50:00,35.8,35.81,35.77,35.78,14400.0,26.5425,26.5499,26.5203,26.5277,14400.0
2014-01-28 13:55:00,35.78,35.79,35.77,35.78,12100.0,26.5277,26.5351,26.5203,26.5277,12100.0
2014-01-28 14:00:00,35.78,35.79,35.76,35.77,22500.0,26.5277,26.5351,26.5129,26.5203,22500.0
2014-01-28 14:05:00,35.77,35.79,35.77,35.77,23500.0,26.5203,26.5351,26.5203,26.5203,23500.0
2014-01-28 14:10:00,35.77,35.78,35.76,35.78,15000.0,26.5203,26.5277,26.5129,26.5277,15000.0
2014-01-28 14:15:00,35.78,35.79,35.77,35.78,18100.0,26.5277,26.5351,26.5203,26.5277,18100.0
2014-01-28 14:20:00,35.78,35.8,35.78,35.8,23100.0,26.5277,26.5425,26.5277,26.5425,23100.0
2014-01-28 14:25:00,35.79,35.81,35.78,35.79,23800.0,26.5351,26.5499,26.5277,26.5351,23800.0
2014-01-28 14:30:00,35.79,35.79,35.77,35.78,22300.0,26.5351,26.5351,26.5203,26.5277,22300.0
2014-01-28 14:35:00,35.77,35.8,35.77,35.79,19500.0,26.5203,26.5425,26.5203,26.5351,19500.0
2014-01-28 14:40:00,35.8,35.82,35.8,35.82,27400.0,26.5425,26.5574,26.5425,26.5574,27400.0
2014-01-28 14:45:00,35.82,35.83,35.81,35.83,36000.0,26.5574,26.5648,26.5499,26.5648,36000.0
2014-01-28 14:50:00,35.83,35.83,35.82,35.83,19100.0,26.5648,26.5648,26.5574,26.5648,19100.0
2014-01-28 14:55:00,35.83,35.83,35.81,35.82,20100.0,26.5648,26.5648,26.5499,26.5574,20100.0
2014-01-28 15:00:00,35.82,35.84,35.81,35.82,30000.0,26.5574,26.5722,26.5499,26.5574,30000.0
2014-01-28 15:05:00,35.82,35.82,35.81,35.82,18200.0,26.5574,26.5574,26.5499,26.5574,18200.0
2014-01-28 15:10:00,35.82,35.82,35.81,35.82,19000.0,26.5574,26.5574,26.5499,26.5574,19000.0
2014-01-28 15:15:00,35.81,35.82,35.8,35.81,79500.0,26.5499,26.5574,26.5425,26.5499,79500.0
2014-01-28 15:20:00,35.81,35.82,35.8,35.82,20700.0,26.5499,26.5574,26.5425,26.5574,20700.0
2014-01-28 15:25:00,35.81,35.82,35.76,35.77,56600.0,26.5499,26.5574,26.5129,26.5203,56600.0
2014-01-28 15:30:00,35.78,35.79,35.76,35.76,43700.0,26.5277,26.5351,26.5129,26.5129,43700.0
2014-01-28 15:35:00,35.76,35.77,35.75,35.76,53300.0,26.5129,26.5203,26.5055,26.5129,53300.0
2014-01-28 15:40:00,35.75,35.75,35.72,35.73,81900.0,26.5055,26.5055,26.4832,26.4906,81900.0
2014-01-28 15:45:00,35.73,35.73,35.68,35.69,195300.0,26.4906,26.4906,26.4536,26.461,195300.0
2014-01-28 15:50:00,35.69,35.7,35.66,35.66,147800.0,26.461,26.4684,26.4387,26.4387,147800.0
2014-01-28 15:55:00,35.67,35.77,35.65,35.74,283300.0,26.4461,26.5203,26.4313,26.498,283300.0
2014-01-29 09:30:00,35.63,35.63,35.25,35.31,185400.0,26.4165,26.4165,26.1348,26.1792,185400.0
2014-01-29 09:35:00,35.3,35.34,35.26,35.26,47900.0,26.1718,26.2015,26.1422,26.1422,47900.0
2014-01-29 09:40:00,35.27,35.31,35.25,35.28,54100.0,26.1496,26.1792,26.1348,26.157,54100.0
2014-01-29 09:45:00,35.29,35.29,35.2,35.22,123900.0,26.1644,26.1644,26.0977,26.1125,123900.0
2014-01-29 09:50:00,35.2,35.2,35.12,35.16,65200.0,26.0977,26.0977,26.0384,26.068,65200.0
2014-01-29 09:55:00,35.15,35.15,35.06,35.13,58000.0,26.0606,26.0606,25.9939,26.0458,58000.0
2014-01-29 10:00:00,35.12,35.38,35.12,35.35,43600.0,26.0384,26.2311,26.0384,26.2089,43600.0
2014-01-29 10:05:00,35.34,35.39,35.32,35.33,31200.0,26.2015,26.2386,26.1867,26.1941,31200.0
2014-01-29 10:10:00,35.33,35.33,35.24,35.28,20900.0,26.1941,26.1941,26.1273,26.157,20900.0
2014-01-29 10:15:00,35.26,35.29,35.21,35.28,37800.0,26.1422,26.1644,26.1051,26.157,37800.0
2014-01-29 10:20:00,35.27,35.3,35.23,35.29,38200.0,26.1496,26.1718,26.1199,26.1644,38200.0
2014-01-29 10:25:00,35.3,35.31,35.26,35.29,16400.0,26.1718,26.1792,26.1422,26.1644,16400.0
2014-01-29 10:30:00,35.3,35.36,35.3,35.36,19000.0,26.1718,26.2163,26.1718,26.2163,19000.0
2014-01-29 10:35:00,35.36,35.36,35.26,35.31,42400.0,26.2163,26.2163,26.1422,26.1792,42400.0
2014-01-29 10:40:00,35.31,35.32,35.26,35.28,19000.0,26.1792,26.1867,26.1422,26.157,19000.0
2014-01-29 10:45:00,35.29,35.29,35.26,35.28,27700.0,26.1644,26.1644,26.1422,26.157,27700.0
2014-01-29 10:50:00,35.28,35.33,35.27,35.33,38700.0,26.157,26.1941,26.1496,26.1941,38700.0
2014-01-29 10:55:00,35.32,35.36,35.29,35.34,57900.0,26.1867,26.2163,26.1644,26.2015,57900.0
2014-01-29 11:00:00,35.35,35.36,35.33,35.35,20800.0,26.2089,26.2163,26.1941,26.2089,20800.0
2014-01-29 11:05:00,35.36,35.36,35.3,35.33,29100.0,26.2163,26.2163,26.1718,26.1941,29100.0
2014-01-29 11:10:00,35.33,35.34,35.31,35.34,30400.0,26.1941,26.2015,26.1792,26.2015,30400.0
2014-01-29 11:15:00,35.34,35.37,35.31,35.37,76100.0,26.2015,26.2237,26.1792,26.2237,76100.0
2014-01-29 11:20:00,35.37,35.37,35.32,35.34,18700.0,26.2237,26.2237,26.1867,26.2015,18700.0
2014-01-29 11:25:00,35.35,35.38,35.34,35.35,23900.0,26.2089,26.2311,26.2015,26.2089,23900.0
2014-01-29 11:30:00,35.35,35.35,35.32,35.33,17900.0,26.2089,26.2089,26.1867,26.1941,17900.0
2014-01-29 11:35:00,35.34,35.36,35.28,35.28,33400.0,26.2015,26.2163,26.157,26.157,33400.0
2014-01-29 11:40:00,35.28,35.29,35.23,35.23,29700.0,26.157,26.1644,26.1199,26.1199,29700.0
2014-01-29 11:45:00,35.24,35.27,35.23,35.23,24200.0,26.1273,26.1496,26.1199,26.1199,24200.0
2014-01-29 11:50:00,35.23,35.24,35.17,35.19,42400.0,26.1199,26.1273,26.0754,26.0903,42400.0
2014-01-29 11:55:00,35.2,35.2,35.15,35.19,21000.0,26.0977,26.0977,26.0606,26.0903,21000.0
2014-01-29 12:00:00,35.19,35.2,35.17,35.2,17000.0,26.0903,26.0977,26.0754,26.0977,17000.0
2014-01-29 12:05:00,35.2,35.2,35.1,35.11,20900.0,26.0977,26.0977,26.0235,26.031,20900.0
2014-01-29 12:10:00,35.12,35.15,35.12,35.13,18700.0,26.0384,26.0606,26.0384,26.0458,18700.0
2014-01-29 12:15:00,35.14,35.17,35.14,35.16,18000.0,26.0532,26.0754,26.0532,26.068,18000.0
2014-01-29 12:20:00,35.16,35.18,35.16,35.17,20500.0,26.068,26.0829,26.068,26.0754,20500.0
2014-01-29 12:25:00,35.16,35.16,35.11,35.12,21700.0,26.068,26.068,26.031,26.0384,21700.0
2014-01-29 12:30:00,35.12,35.13,35.1,35.11,30700.0,26.0384,26.0458,26.0235,26.031,30700.0
2014-01-29 12:35:00,35.12,35.16,35.08,35.16,45000.0,26.0384,26.068,26.0087,26.068,45000.0
2014-01-29 12:40:00,35.16,35.2,35.15,35.19,17300.0,26.068,26.0977,26.0606,26.0903,17300.0
2014-01-29 12:45:00,35.2,35.22,35.2,35.22,51000.0,26.0977,26.1125,26.0977,26.1125,51000.0
2014-01-29 12:50:00,35.22,35.22,35.19,35.21,11600.0,26.1125,26.1125,26.0903,26.1051,11600.0
2014-01-29 12:55:00,35.21,35.23,35.2,35.21,17200.0,26.1051,26.1199,26.0977,26.1051,17200.0
2014-01-29 13:00:00,35.21,35.21,35.18,35.19,15200.0,26.1051,26.1051,26.0829,26.0903,15200.0
2014-01-29 13:05:00,35.19,35.21,35.18,35.21,6700.0,26.0903,26.1051,26.0829,26.1051,6700.0
2014-01-29 13:10:00,35.21,35.22,35.16,35.21,15000.0,26.1051,26.1125,26.068,26.1051,15000.0
2014-01-29 13:15:00,35.2,35.2,35.18,35.18,10500.0,26.0977,26.0977,26.0829,26.0829,10500.0
2014-01-29 13:20:00,35.18,35.2,35.17,35.2,16900.0,26.0829,26.0977,26.0754,26.0977,16900.0
2014-01-29 13:25:00,35.19,35.2,35.15,35.16,15400.0,26.0903,26.0977,26.0606,26.068,15400.0
2014-01-29 13:30:00,35.16,35.17,35.15,35.15,8200.0,26.068,26.0754,26.0606,26.0606,8200.0
2014-01-29 13:35:00,35.16,35.17,35.13,35.13,18500.0,26.068,26.0754,26.0458,26.0458,18500.0
2014-01-29 13:40:00,35.14,35.16,35.11,35.11,26900.0,26.0532,26.068,26.031,26.031,26900.0
2014-01-29 13:45:00,35.11,35.14,35.11,35.14,11900.0,26.031,26.0532,26.031,26.0532,11900.0
2014-01-29 13:50:00,35.15,35.15,35.13,35.14,18000.0,26.0606,26.0606,26.0458,26.0532,18000.0
2014-01-29 13:55:00,35.15,35.15,35.13,35.13,26100.0,26.0606,26.0606,26.0458,26.0458,26100.0
2014-01-29 14:00:00,35.13,35.22,35.03,35.11,69300.0,26.0458,26.1125,25.9716,26.031,69300.0
2014-01-29 14:05:00,35.11,35.14,35.02,35.1,53300.0,26.031,26.0532,25.9642,26.0235,53300.0
2014-01-29 14:10:00,35.1,35.12,35.04,35.11,53500.0,26.0235,26.0384,25.9791,26.031,53500.0
2014-01-29 14:15:00,35.1,35.1,35.0,35.04,43000.0,26.0235,26.0235,25.9494,25.9791,43000.0
2014-01-29 14:20:00,35.04,35.08,35.0,35.08,37500.0,25.9791,26.0087,25.9494,26.0087,37500.0
2014-01-29 14:25:00,35.07,35.18,35.06,35.18,53100.0,26.0013,26.0829,25.9939,26.0829,53100.0
2014-01-29 14:30:00,35.17,35.2,35.13,35.18,37200.0,26.0754,26.0977,26.0458,26.0829,37200.0
2014-01-29 14:35:00,35.18,35.19,35.1,35.16,37100.0,26.0829,26.0903,26.0235,26.068,37100.0
2014-01-29 14:40:00,35.16,35.2,35.14,35.15,50300.0,26.068,26.0977,26.0532,26.0606,50300.0
2014-01-29 14:45:00,35.15,35.15,35.08,35.08,28100.0,26.0606,26.0606,26.0087,26.0087,28100.0
2014-01-29 14:50:00,35.09,35.11,35.05,35.06,35900.0,26.0161,26.031,25.9865,25.9939,35900.0
2014-01-29 14:55:00,35.06,35.09,35.03,35.04,41000.0,25.9939,26.0161,25.9716,25.9791,41000.0
2014-01-29 15:00:00,35.05,35.09,35.03,35.07,32800.0,25.9865,26.0161,25.9716,26.0013,32800.0
2014-01-29 15:05:00,35.08,35.1,35.05,35.08,31600.0,26.0087,26.0235,25.9865,26.0087,31600.0
2014-01-29 15:10:00,35.09,35.09,35.01,35.04,39600.0,26.0161,26.0161,25.9568,25.9791,39600.0
2014-01-29 15:15:00,35.03,35.07,35.01,35.01,54500.0,25.9716,26.0013,25.9568,25.9568,54500.0
2014-01-29 15:20:00,35.01,35.08,35.01,35.08,42200.0,25.9568,26.0087,25.9568,26.0087,42200.0
2014-01-29 15:25:00,35.07,35.1,35.05,35.06,36700.0,26.0013,26.0235,25.9865,25.9939,36700.0
2014-01-29 15:30:00,35.06,35.07,35.02,35.04,70000.0,25.9939,26.0013,25.9642,25.9791,70000.0
2014-01-29 15:35:00,35.03,35.09,35.02,35.07,39300.0,25.9716,26.0161,25.9642,26.0013,39300.0
2014-01-29 15:40:00,35.07,35.07,35.02,35.07,64000.0,26.0013,26.0013,25.9642,26.0013,64000.0
2014-01-29 15:45:00,35.06,35.11,35.05,35.07,99700.0,25.9939,26.031,25.9865,26.0013,99700.0
2014-01-29 15:50:00,35.06,35.12,35.04,35.12,175400.0,25.9939,26.0384,25.9791,26.0384,175400.0
2014-01-29 15:55:00,35.11,35.12,35.04,35.06,147200.0,26.031,26.0384,25.9791,25.9939,147200.0
2014-01-30 09:30:00,35.35,35.41,35.23,35.33,90900.0,26.2089,26.2534,26.1199,26.1941,90900.0
2014-01-30 09:35:00,35.32,35.35,35.07,35.08,73000.0,26.1867,26.2089,26.0013,26.0087,73000.0
2014-01-30 09:40:00,35.08,35.13,35.05,35.08,47700.0,26.0087,26.0458,25.9865,26.0087,47700.0
2014-01-30 09:45:00,35.07,35.07,35.0,35.05,48500.0,26.0013,26.0013,25.9494,25.9865,48500.0
2014-01-30 09:50:00,35.04,35.09,35.02,35.06,28200.0,25.9791,26.0161,25.9642,25.9939,28200.0
2014-01-30 09:55:00,35.06,35.19,35.06,35.11,46000.0,25.9939,26.0903,25.9939,26.031,46000.0
2014-01-30 10:00:00,35.1,35.14,35.05,35.14,52200.0,26.0235,26.0532,25.9865,26.0532,52200.0
2014-01-30 10:05:00,35.14,35.14,35.05,35.05,44200.0,26.0532,26.0532,25.9865,25.9865,44200.0
2014-01-30 10:10:00,35.05,35.07,35.01,35.03,37000.0,25.9865,26.0013,25.9568,25.9716,37000.0
2014-01-30 10:15:00,35.03,35.03,35.0,35.01,31700.0,25.9716,25.9716,25.9494,25.9568,31700.0
2014-01-30 10:20:00,35.01,35.03,35.0,35.03,30100.0,25.9568,25.9716,25.9494,25.9716,30100.0
2014-01-30 10:25:00,35.04,35.08,35.03,35.04,27200.0,25.9791,26.0087,25.9716,25.9791,27200.0
2014-01-30 10:30:00,35.04,35.09,35.04,35.08,17200.0,25.9791,26.0161,25.9791,26.0087,17200.0
2014-01-30 10:35:00,35.08,35.1,35.06,35.07,24600.0,26.0087,26.0235,25.9939,26.0013,24600.0
2014-01-30 10:40:00,35.07,35.08,35.02,35.04,32300.0,26.0013,26.0087,25.9642,25.9791,32300.0
2014-01-30 10:45:00,35.04,35.08,35.02,35.04,55200.0,25.9791,26.0087,25.9642,25.9791,55200.0
2014-01-30 10:50:00,35.04,35.07,35.02,35.07,25500.0,25.9791,26.0013,25.9642,26.0013,25500.0
2014-01-30 10:55:00,35.06,35.08,35.04,35.08,26500.0,25.9939,26.0087,25.9791,26.0087,26500.0
2014-01-30 11:00:00,35.08,35.1,35.05,35.08,26400.0,26.0087,26.0235,25.9865,26.0087,26400.0
2014-01-30 11:05:00,35.09,35.09,35.06,35.07,34600.0,26.0161,26.0161,25.9939,26.0013,34600.0
2014-01-30 11:10:00,35.06,35.07,35.02,35.04,53100.0,25.9939,26.0013,25.9642,25.9791,53100.0
2014-01-30 11:15:00,35.03,35.06,35.02,35.03,43100.0,25.9716,25.9939,25.9642,25.9716,43100.0
2014-01-30 11:20:00,35.02,35.06,35.02,35.02,31600.0,25.9642,25.9939,25.9642,25.9642,31600.0
2014-01-30 11:25:00,35.02,35.04,35.01,35.01,14500.0,25.9642,25.9791,25.9568,25.9568,14500.0
2014-01-30 11:30:00,35.02,35.06,35.0,35.05,41600.0,25.9642,25.9939,25.9494,25.9865,41600.0
2014-01-30 11:35:00,35.05,35.07,35.04,35.05,25800.0,25.9865,26.0013,25.9791,25.9865,25800.0
2014-01-30 11:40:00,35.04,35.13,35.04,35.11,34800.0,25.9791,26.0458,25.9791,26.031,34800.0
2014-01-30 11:45:00,35.1,35.12,35.09,35.11,19400.0,26.0235,26.0384,26.0161,26.031,19400.0
2014-01-30 11:50:00,35.11,35.15,35.08,35.13,26700.0,26.031,26.0606,26.0087,26.0458,26700.0
2014-01-30 11:55:00,35.13,35.15,35.12,35.12,24700.0,26.0458,26.0606,26.0384,26.0384,24700.0
2014-01-30 12:00:00,35.12,35.12,35.09,35.1,20900.0,26.0384,26.0384,26.0161,26.0235,20900.0
2014-01-30 12:05:00,35.11,35.13,35.1,35.13,12500.0,26.031,26.0458,26.0235,26.0458,12500.0
2014-01-30 12:10:00,35.13,35.16,35.11,35.12,16600.0,26.0458,26.068,26.031,26.0384,16600.0
2014-01-30 12:15:00,35.11,35.12,35.11,35.12,9400.0,26.031,26.0384,26.031,26.0384,9400.0
2014-01-30 12:20:00,35.12,35.2,35.11,35.2,21000.0,26.0384,26.0977,26.031,26.0977,21000.0
2014-01-30 12:25:00,35.2,35.2,35.17,35.19,22000.0,26.0977,26.0977,26.0754,26.0903,22000.0
2014-01-30 12:30:00,35.19,35.2,35.16,35.18,24200.0,26.0903,26.0977,26.068,26.0829,24200.0
2014-01-30 12:35:00,35.17,35.24,35.17,35.24,18100.0,26.0754,26.1273,26.0754,26.1273,18100.0
2014-01-30 12:40:00,35.25,35.26,35.23,35.23,11500.0,26.1348,26.1422,26.1199,26.1199,11500.0
2014-01-30 12:45:00,35.24,35.26,35.23,35.26,13600.0,26.1273,26.1422,26.1199,26.1422,13600.0
2014-01-30 12:50:00,35.26,35.28,35.25,35.25,17800.0,26.1422,26.157,26.1348,26.1348,17800.0
2014-01-30 12:55:00,35.26,35.26,35.23,35.24,6800.0,26.1422,26.1422,26.1199,26.1273,6800.0
2014-01-30 13:00:00,35.23,35.23,35.22,35.22,5100.0,26.1199,26.1199,26.1125,26.1125,5100.0
2014-01-30 13:05:00,35.23,35.23,35.22,35.23,4800.0,26.1199,26.1199,26.1125,26.1199,4800.0
2014-01-30 13:10:00,35.23,35.23,35.18,35.19,20900.0,26.1199,26.1199,26.0829,26.0903,20900.0
2014-01-30 13:15:00,35.19,35.22,35.18,35.22,22400.0,26.0903,26.1125,26.0829,26.1125,22400.0
2014-01-30 13:20:00,35.21,35.22,35.2,35.22,22700.0,26.1051,26.1125,26.0977,26.1125,22700.0
2014-01-30 13:25:00,35.22,35.22,35.2,35.2,16300.0,26.1125,26.1125,26.0977,26.0977,16300.0
2014-01-30 13:30:00,35.21,35.22,35.15,35.16,24800.0,26.1051,26.1125,26.0606,26.068,24800.0
2014-01-30 13:35:00,35.15,35.17,35.13,35.14,33100.0,26.0606,26.0754,26.0458,26.0532,33100.0
2014-01-30 13:40:00,35.14,35.15,35.13,35.15,12000.0,26.0532,26.0606,26.0458,26.0606,12000.0
2014-01-30 13:45:00,35.14,35.16,35.14,35.14,54200.0,26.0532,26.068,26.0532,26.0532,54200.0
2014-01-30 13:50:00,35.15,35.15,35.14,35.15,8400.0,26.0606,26.0606,26.0532,26.0606,8400.0
2014-01-30 13:55:00,35.14,35.15,35.11,35.13,28400.0,26.0532,26.0606,26.031,26.0458,28400.0
2014-01-30 14:00:00,35.14,35.14,35.11,35.12,16700.0,26.0532,26.0532,26.031,26.0384,16700.0
2014-01-30 14:05:00,35.11,35.12,35.09,35.09,15900.0,26.031,26.0384,26.0161,26.0161,15900.0
2014-01-30 14:10:00,35.09,35.1,35.08,35.08,34500.0,26.0161,26.0235,26.0087,26.0087,34500.0
2014-01-30 14:15:00,35.07,35.08,35.06,35.07,19600.0,26.0013,26.0087,25.9939,26.0013,19600.0
2014-01-30 14:20:00,35.08,35.09,35.06,35.07,34700.0,26.0087,26.0161,25.9939,26.0013,34700.0
2014-01-30 14:25:00,35.08,35.1,35.07,35.09,29200.0,26.0087,26.0235,26.0013,26.0161,29200.0
2014-01-30 14:30:00,35.1,35.12,35.09,35.11,35200.0,26.0235,26.0384,26.0161,26.031,35200.0
2014-01-30 14:35:00,35.11,35.11,35.08,35.09,26900.0,26.031,26.031,26.0087,26.0161,26900.0
2014-01-30 14:40:00,35.09,35.11,35.07,35.1,55800.0,26.0161,26.031,26.0013,26.0235,55800.0
2014-01-30 14:45:00,35.1,35.1,35.06,35.06,25000.0,26.0235,26.0235,25.9939,25.9939,25000.0
2014-01-30 14:50:00,35.07,35.11,35.06,35.09,62600.0,26.0013,26.031,25.9939,26.0161,62600.0
2014-01-30 14:55:00,35.09,35.09,35.07,35.09,32100.0,26.0161,26.0161,26.0013,26.0161,32100.0
2014-01-30 15:00:00,35.09,35.13,35.09,35.13,64300.0,26.0161,26.0458,26.0161,26.0458,64300.0
2014-01-30 15:05:00,35.13,35.15,35.12,35.15,45900.0,26.0458,26.0606,26.0384,26.0606,45900.0
2014-01-30 15:10:00,35.15,35.15,35.1,35.11,55600.0,26.0606,26.0606,26.0235,26.031,55600.0
2014-01-30 15:15:00,35.11,35.12,35.11,35.11,24400.0,26.031,26.0384,26.031,26.031,24400.0
2014-01-30 15:20:00,35.12,35.16,35.11,35.16,78800.0,26.0384,26.068,26.031,26.068,78800.0
2014-01-30 15:25:00,35.16,35.25,35.16,35.24,62600.0,26.068,26.1348,26.068,26.1273,62600.0
2014-01-30 15:30:00,35.24,35.25,35.16,35.16,46100.0,26.1273,26.1348,26.068,26.068,46100.0
2014-01-30 15:35:00,35.17,35.22,35.16,35.2,27900.0,26.0754,26.1125,26.068,26.0977,27900.0
2014-01-30 15:40:00,35.2,35.23,35.18,35.23,31600.0,26.0977,26.1199,26.0829,26.1199,31600.0
2014-01-30 15:45:00,35.23,35.23,35.15,35.15,62000.0,26.1199,26.1199,26.0606,26.0606,62000.0
2014-01-30 15:50:00,35.15,35.2,35.15,35.19,72400.0,26.0606,26.0977,26.0606,26.0903,72400.0
2014-01-30 15:55:00,35.19,35.19,35.12,35.15,157200.0,26.0903,26.0903,26.0384,26.0606,157200.0
2014-01-31 09:30:00,34.91,34.99,34.78,34.91,100900.0,25.8827,25.942,25.7863,25.8827,100900.0
2014-01-31 09:35:00,34.94,34.97,34.87,34.9,55200.0,25.9049,25.9272,25.853,25.8753,55200.0
2014-01-31 09:40:00,34.89,34.93,34.75,34.79,35200.0,25.8678,25.8975,25.764,25.7937,35200.0
2014-01-31 09:45:00,34.79,34.89,34.79,34.89,36800.0,25.7937,25.8678,25.7937,25.8678,36800.0
2014-01-31 09:50:00,34.91,34.98,34.89,34.89,25400.0,25.8827,25.9346,25.8678,25.8678,25400.0
2014-01-31 09:55:00,34.9,34.91,34.82,34.82,23300.0,25.8753,25.8827,25.8159,25.8159,23300.0
2014-01-31 10:00:00,34.84,34.93,34.84,34.9,44300.0,25.8308,25.8975,25.8308,25.8753,44300.0
2014-01-31 10:05:00,34.89,34.96,34.89,34.96,32200.0,25.8678,25.9197,25.8678,25.9197,32200.0
2014-01-31 10:10:00,34.96,34.97,34.91,34.92,29700.0,25.9197,25.9272,25.8827,25.8901,29700.0
2014-01-31 10:15:00,34.93,34.97,34.91,34.96,33300.0,25.8975,25.9272,25.8827,25.9197,33300.0
2014-01-31 10:20:00,34.96,34.97,34.91,34.93,22600.0,25.9197,25.9272,25.8827,25.8975,22600.0
2014-01-31 10:25:00,34.93,34.94,34.86,34.87,25200.0,25.8975,25.9049,25.8456,25.853,25200.0
2014-01-31 10:30:00,34.89,34.97,34.88,34.9,50600.0,25.8678,25.9272,25.8604,25.8753,50600.0
2014-01-31 10:35:00,34.9,34.98,34.86,34.95,104600.0,25.8753,25.9346,25.8456,25.9123,104600.0
2014-01-31 10:40:00,34.95,35.05,34.95,34.99,80700.0,25.9123,25.9865,25.9123,25.942,80700.0
2014-01-31 10:45:00,35.0,35.07,35.0,35.07,36600.0,25.9494,26.0013,25.9494,26.0013,36600.0
2014-01-31 10:50:00,35.08,35.11,35.07,35.11,29900.0,26.0087,26.031,26.0013,26.031,29900.0
2014-01-31 10:55:00,35.11,35.16,35.11,35.11,23800.0,26.031,26.068,26.031,26.031,23800.0
2014-01-31 11:00:00,35.12,35.17,35.08,35.17,15800.0,26.0384,26.0754,26.0087,26.0754,15800.0
2014-01-31 11:05:00,35.18,35.22,35.15,35.18,17800.0,26.0829,26.1125,26.0606,26.0829,17800.0
2014-01-31 11:10:00,35.19,35.19,35.09,35.09,23400.0,26.0903,26.0903,26.0161,26.0161,23400.0
2014-01-31 11:15:00,35.09,35.15,35.09,35.1,26800.0,26.0161,26.0606,26.0161,26.0235,26800.0
2014-01-31 11:20:00,35.09,35.11,35.06,35.09,19700.0,26.0161,26.031,25.9939,26.0161,19700.0
2014-01-31 11:25:00,35.09,35.14,35.08,35.12,23500.0,26.0161,26.0532,26.0087,26.0384,23500.0
2014-01-31 11:30:00,35.13,35.15,35.11,35.13,21600.0,26.0458,26.0606,26.031,26.0458,21600.0
2014-01-31 11:35:00,35.13,35.13,35.06,35.09,21500.0,26.0458,26.0458,25.9939,26.0161,21500.0
2014-01-31 11:40:00,35.09,35.14,35.09,35.13,26900.0,26.0161,26.0532,26.0161,26.0458,26900.0
2014-01-31 11:45:00,35.13,35.16,35.13,35.14,42700.0,26.0458,26.068,26.0458,26.0532,42700.0
2014-01-31 11:50:00,35.14,35.16,35.09,35.09,19400.0,26.0532,26.068,26.0161,26.0161,19400.0
2014-01-31 11:55:00,35.09,35.16,35.09,35.15,23100.0,26.0161,26.068,26.0161,26.0606,23100.0
2014-01-31 12:00:00,35.16,35.18,35.11,35.11,27300.0,26.068,26.0829,26.031,26.031,27300.0
2014-01-31 12:05:00,35.11,35.13,35.09,35.12,25800.0,26.031,26.0458,26.0161,26.0384,25800.0
2014-01-31 12:10:00,35.12,35.12,35.05,35.05,26700.0,26.0384,26.0384,25.9865,25.9865,26700.0
2014-01-31 12:15:00,35.05,35.07,35.04,35.05,36800.0,25.9865,26.0013,25.9791,25.9865,36800.0
2014-01-31 12:20:00,35.05,35.05,35.01,35.04,28800.0,25.9865,25.9865,25.9568,25.9791,28800.0
2014-01-31 12:25:00,35.03,35.08,35.01,35.08,22300.0,25.9716,26.0087,25.9568,26.0087,22300.0
2014-01-31 12:30:00,35.07,35.08,34.98,35.02,42800.0,26.0013,26.0087,25.9346,25.9642,42800.0
2014-01-31 12:35:00,35.02,35.06,35.0,35.04,18700.0,25.9642,25.9939,25.9494,25.9791,18700.0
2014-01-31 12:40:00,35.04,35.04,34.97,35.0,18400.0,25.9791,25.9791,25.9272,25.9494,18400.0
2014-01-31 12:45:00,35.0,35.02,35.0,35.01,15300.0,25.9494,25.9642,25.9494,25.9568,15300.0
2014-01-31 12:50:00,35.0,35.01,34.98,34.98,17600.0,25.9494,25.9568,25.9346,25.9346,17600.0
2014-01-31 12:55:00,34.98,35.01,34.98,34.99,19200.0,25.9346,25.9568,25.9346,25.942,19200.0
2014-01-31 13:00:00,34.99,35.0,34.97,34.97,27000.0,25.942,25.9494,25.9272,25.9272,27000.0
2014-01-31 13:05:00,34.96,34.97,34.93,34.96,37000.0,25.9197,25.9272,25.8975,25.9197,37000.0
2014-01-31 13:10:00,34.96,34.99,34.95,34.99,11200.0,25.9197,25.942,25.9123,25.942,11200.0
2014-01-31 13:15:00,34.98,34.99,34.94,34.94,36800.0,25.9346,25.942,25.9049,25.9049,36800.0
2014-01-31 13:20:00,34.93,34.97,34.93,34.97,21500.0,25.8975,25.9272,25.8975,25.9272,21500.0
2014-01-31 13:25:00,34.97,34.99,34.96,34.99,12200.0,25.9272,25.942,25.9197,25.942,12200.0
2014-01-31 13:30:00,34.99,35.02,34.97,34.98,22000.0,25.942,25.9642,25.9272,25.9346,22000.0
2014-01-31 13:35:00,34.98,35.04,34.96,35.04,25200.0,25.9346,25.9791,25.9197,25.9791,25200.0
2014-01-31 13:40:00,35.04,35.1,35.04,35.1,25900.0,25.9791,26.0235,25.9791,26.0235,25900.0
2014-01-31 13:45:00,35.09,35.1,35.05,35.09,54300.0,26.0161,26.0235,25.9865,26.0161,54300.0
2014-01-31 13:50:00,35.09,35.12,35.09,35.12,20100.0,26.0161,26.0384,26.0161,26.0384,20100.0
2014-01-31 13:55:00,35.12,35.18,35.11,35.18,22200.0,26.0384,26.0829,26.031,26.0829,22200.0
2014-01-31 14:00:00,35.18,35.18,35.15,35.16,19800.0,26.0829,26.0829,26.0606,26.068,19800.0
2014-01-31 14:05:00,35.15,35.15,35.12,35.13,36200.0,26.0606,26.0606,26.0384,26.0458,36200.0
2014-01-31 14:10:00,35.13,35.13,35.1,35.13,37500.0,26.0458,26.0458,26.0235,26.0458,37500.0
2014-01-31 14:15:00,35.13,35.13,35.1,35.13,31300.0,26.0458,26.0458,26.0235,26.0458,31300.0
2014-01-31 14:20:00,35.13,35.16,35.12,35.16,35600.0,26.0458,26.068,26.0384,26.068,35600.0
2014-01-31 14:25:00,35.16,35.16,35.14,35.16,57500.0,26.068,26.068,26.0532,26.068,57500.0
2014-01-31 14:30:00,35.15,35.16,35.11,35.13,28300.0,26.0606,26.068,26.031,26.0458,28300.0
2014-01-31 14:35:00,35.12,35.17,35.12,35.15,19500.0,26.0384,26.0754,26.0384,26.0606,19500.0
2014-01-31 14:40:00,35.15,35.19,35.14,35.18,27300.0,26.0606,26.0903,26.0532,26.0829,27300.0
2014-01-31 14:45:00,35.19,35.19,35.15,35.16,17300.0,26.0903,26.0903,26.0606,26.068,17300.0
2014-01-31 14:50:00,35.16,35.16,35.11,35.12,55000.0,26.068,26.068,26.031,26.0384,55000.0
2014-01-31 14:55:00,35.12,35.14,35.11,35.14,16500.0,26.0384,26.0532,26.031,26.0532,16500.0
2014-01-31 15:00:00,35.14,35.14,35.09,35.1,49500.0,26.0532,26.0532,26.0161,26.0235,49500.0
2014-01-31 15:05:00,35.11,35.11,35.04,35.04,34200.0,26.031,26.031,25.9791,25.9791,34200.0
2014-01-31 15:10:00,35.05,35.05,35.03,35.04,25200.0,25.9865,25.9865,25.9716,25.9791,25200.0
2014-01-31 15:15:00,35.03,35.05,35.0,35.01,66500.0,25.9716,25.9865,25.9494,25.9568,66500.0
2014-01-31 15:20:00,35.01,35.06,35.01,35.05,84600.0,25.9568,25.9939,25.9568,25.9865,84600.0
2014-01-31 15:25:00,35.05,35.06,35.05,35.05,51000.0,25.9865,25.9939,25.9865,25.9865,51000.0
2014-01-31 15:30:00,35.06,35.11,35.05,35.09,67800.0,25.9939,26.031,25.9865,26.0161,67800.0
2014-01-31 15:35:00,35.09,35.11,35.08,35.09,112600.0,26.0161,26.031,26.0087,26.0161,112600.0
2014-01-31 15:40:00,35.09,35.09,35.03,35.05,105900.0,26.0161,26.0161,25.9716,25.9865,105900.0
2014-01-31 15:45:00,35.04,35.08,35.02,35.08,189100.0,25.9791,26.0087,25.9642,26.0087,189100.0
2014-01-31 15:50:00,35.08,35.11,35.05,35.06,111500.0,26.0087,26.031,25.9865,25.9939,111500.0
2014-01-31 15:55:00,35.07,35.08,35.02,35.07,282800.0,26.0013,26.0087,25.9642,26.0013,282800.0
2014-02-03 09:30:00,35.0,35.08,34.6,34.66,214000.0,25.9494,26.0087,25.6528,25.6973,214000.0
2014-02-03 09:35:00,34.65,34.74,34.44,34.48,237800.0,25.6899,25.7566,25.5342,25.5639,237800.0
2014-02-03 09:40:00,34.49,34.9,34.48,34.75,260000.0,25.5713,25.8753,25.5639,25.764,260000.0
2014-02-03 09:45:00,34.74,34.74,34.48,34.5,163600.0,25.7566,25.7566,25.5639,25.5787,163600.0
2014-02-03 09:50:00,34.5,34.63,34.49,34.54,187200.0,25.5787,25.6751,25.5713,25.6084,187200.0
2014-02-03 09:55:00,34.53,34.62,34.51,34.51,124200.0,25.6009,25.6677,25.5861,25.5861,124200.0
2014-02-03 10:00:00,34.51,34.56,34.41,34.45,176000.0,25.5861,25.6232,25.512,25.5416,176000.0
2014-02-03 10:05:00,34.44,34.63,34.42,34.48,176400.0,25.5342,25.6751,25.5194,25.5639,176400.0
2014-02-03 10:10:00,34.48,34.48,34.42,34.47,107600.0,25.5639,25.5639,25.5194,25.5565,107600.0
2014-02-03 10:15:00,34.47,34.53,34.44,34.45,166400.0,25.5565,25.6009,25.5342,25.5416,166400.0
2014-02-03 10:20:00,34.44,34.97,34.43,34.97,234600.0,25.5342,25.9272,25.5268,25.9272,234600.0
2014-02-03 10:25:00,34.97,34.97,34.67,34.75,146600.0,25.9272,25.9272,25.7047,25.764,146600.0
2014-02-03 10:30:00,34.74,34.83,34.68,34.68,80500.0,25.7566,25.8234,25.7122,25.7122,80500.0
2014-02-03 10:35:00,34.69,34.94,34.69,34.93,73200.0,25.7196,25.9049,25.7196,25.8975,73200.0
2014-02-03 10:40:00,34.94,35.0,34.83,34.86,57500.0,25.9049,25.9494,25.8234,25.8456,57500.0
2014-02-03 10:45:00,34.85,34.89,34.82,34.86,42200.0,25.8382,25.8678,25.8159,25.8456,42200.0
2014-02-03 10:50:00,34.87,34.91,34.86,34.88,126300.0,25.853,25.8827,25.8456,25.8604,126300.0
2014-02-03 10:55:00,34.88,34.9,34.79,34.81,59500.0,25.8604,25.8753,25.7937,25.8085,59500.0
2014-02-03 11:00:00,34.81,34.83,34.71,34.76,55700.0,25.8085,25.8234,25.7344,25.7715,55700.0
2014-02-03 11:05:00,34.76,34.76,34.71,34.71,58900.0,25.7715,25.7715,25.7344,25.7344,58900.0
2014-02-03 11:10:00,34.7,34.73,34.68,34.7,49700.0,25.727,25.7492,25.7122,25.727,49700.0
2014-02-03 11:15:00,34.7,34.71,34.64,34.65,67300.0,25.727,25.7344,25.6825,25.6899,67300.0
2014-02-03 11:20:00,34.65,34.66,34.57,34.6,77700.0,25.6899,25.6973,25.6306,25.6528,77700.0
2014-02-03 11:25:00,34.6,34.68,34.58,34.64,79900.0,25.6528,25.7122,25.638,25.6825,79900.0
2014-02-03 11:30:00,34.64,34.65,34.6,34.61,40500.0,25.6825,25.6899,25.6528,25.6603,40500.0
2014-02-03 11:35:00,34.62,34.68,34.57,34.66,88100.0,25.6677,25.7122,25.6306,25.6973,88100.0
2014-02-03 11:40:00,34.66,34.67,34.54,34.56,77100.0,25.6973,25.7047,25.6084,25.6232,77100.0
2014-02-03 11:45:00,34.55,34.6,34.49,34.54,78300.0,25.6158,25.6528,25.5713,25.6084,78300.0
2014-02-03 11:50:00,34.54,34.6,34.48,34.59,96100.0,25.6084,25.6528,25.5639,25.6454,96100.0
2014-02-03 11:55:00,34.59,34.6,34.48,34.5,32900.0,25.6454,25.6528,25.5639,25.5787,32900.0
2014-02-03 12:00:00,34.51,34.51,34.42,34.42,86500.0,25.5861,25.5861,25.5194,25.5194,86500.0
2014-02-03 12:05:00,34.41,34.46,34.39,34.45,83600.0,25.512,25.549,25.4971,25.5416,83600.0
2014-02-03 12:10:00,34.45,34.46,34.38,34.41,34700.0,25.5416,25.549,25.4897,25.512,34700.0
2014-02-03 12:15:00,34.41,34.42,34.35,34.39,52600.0,25.512,25.5194,25.4675,25.4971,52600.0
2014-02-03 12:20:00,34.4,34.43,34.38,34.43,106000.0,25.5046,25.5268,25.4897,25.5268,106000.0
2014-02-03 12:25:00,34.42,34.48,34.4,34.47,31000.0,25.5194,25.5639,25.5046,25.5565,31000.0
2014-02-03 12:30:00,34.47,34.56,34.47,34.54,55100.0,25.5565,25.6232,25.5565,25.6084,55100.0
2014-02-03 12:35:00,34.54,34.54,34.49,34.52,77300.0,25.6084,25.6084,25.5713,25.5935,77300.0
2014-02-03 12:40:00,34.52,34.53,34.51,34.51,22200.0,25.5935,25.6009,25.5861,25.5861,22200.0
2014-02-03 12:45:00,34.51,34.51,34.46,34.47,45300.0,25.5861,25.5861,25.549,25.5565,45300.0
2014-02-03 12:50:00,34.46,34.47,34.4,34.4,21000.0,25.549,25.5565,25.5046,25.5046,21000.0
2014-02-03 12:55:00,34.39,34.39,34.33,34.33,38400.0,25.4971,25.4971,25.4527,25.4527,38400.0
2014-02-03 13:00:00,34.33,34.34,34.24,34.25,98000.0,25.4527,25.4601,25.3859,25.3933,98000.0
2014-02-03 13:05:00,34.26,34.31,34.25,34.3,40400.0,25.4008,25.4378,25.3933,25.4304,40400.0
2014-02-03 13:10:00,34.3,34.45,34.29,34.43,63800.0,25.4304,25.5416,25.423,25.5268,63800.0
2014-02-03 13:15:00,34.43,34.49,34.38,34.39,44300.0,25.5268,25.5713,25.4897,25.4971,44300.0
2014-02-03 13:20:00,34.39,34.41,34.36,34.4,40500.0,25.4971,25.512,25.4749,25.5046,40500.0
2014-02-03 13:25:00,34.39,34.42,34.36,34.39,53800.0,25.4971,25.5194,25.4749,25.4971,53800.0
2014-02-03 13:30:00,34.39,34.43,34.37,34.41,80000.0,25.4971,25.5268,25.4823,25.512,80000.0
2014-02-03 13:35:00,34.41,34.46,34.4,34.45,86500.0,25.512,25.549,25.5046,25.5416,86500.0
2014-02-03 13:40:00,34.45,34.6,34.45,34.57,76700.0,25.5416,25.6528,25.5416,25.6306,76700.0
2014-02-03 13:45:00,34.58,34.58,34.52,34.54,43000.0,25.638,25.638,25.5935,25.6084,43000.0
2014-02-03 13:50:00,34.54,34.6,34.53,34.57,49500.0,25.6084,25.6528,25.6009,25.6306,49500.0
2014-02-03 13:55:00,34.57,34.6,34.5,34.55,56500.0,25.6306,25.6528,25.5787,25.6158,56500.0
2014-02-03 14:00:00,34.54,34.69,34.52,34.68,62900.0,25.6084,25.7196,25.5935,25.7122,62900.0
2014-02-03 14:05:00,34.69,34.74,34.65,34.65,44900.0,25.7196,25.7566,25.6899,25.6899,44900.0
2014-02-03 14:10:00,34.65,34.66,34.59,34.61,42400.0,25.6899,25.6973,25.6454,25.6603,42400.0
2014-02-03 14:15:00,34.61,34.91,34.57,34.78,131700.0,25.6603,25.8827,25.6306,25.7863,131700.0
2014-02-03 14:20:00,34.78,34.78,34.62,34.62,31700.0,25.7863,25.7863,25.6677,25.6677,31700.0
2014-02-03 14:25:00,34.63,34.65,34.52,34.59,50500.0,25.6751,25.6899,25.5935,25.6454,50500.0
2014-02-03 14:30:00,34.59,34.59,34.49,34.49,22700.0,25.6454,25.6454,25.5713,25.5713,22700.0
2014-02-03 14:35:00,34.49,34.56,34.46,34.48,68400.0,25.5713,25.6232,25.549,25.5639,68400.0
2014-02-03 14:40:00,34.48,34.49,34.4,34.46,89300.0,25.5639,25.5713,25.5046,25.549,89300.0
2014-02-03 14:45:00,34.45,34.54,34.42,34.47,115600.0,25.5416,25.6084,25.5194,25.5565,115600.0
2014-02-03 14:50:00,34.47,34.61,34.47,34.58,96600.0,25.5565,25.6603,25.5565,25.638,96600.0
2014-02-03 14:55:00,34.58,34.61,34.56,34.56,51800.0,25.638,25.6603,25.6232,25.6232,51800.0
2014-02-03 15:00:00,34.56,34.7,34.55,34.59,79200.0,25.6232,25.727,25.6158,25.6454,79200.0
2014-02-03 15:05:00,34.6,34.76,34.59,34.65,88400.0,25.6528,25.7715,25.6454,25.6899,88400.0
2014-02-03 15:10:00,34.65,34.65,34.51,34.53,160200.0,25.6899,25.6899,25.5861,25.6009,160200.0
2014-02-03 15:15:00,34.53,34.59,34.52,34.58,76900.0,25.6009,25.6454,25.5935,25.638,76900.0
2014-02-03 15:20:00,34.56,34.57,34.5,34.5,127300.0,25.6232,25.6306,25.5787,25.5787,127300.0
2014-02-03 15:25:00,34.5,34.64,34.5,34.54,199300.0,25.5787,25.6825,25.5787,25.6084,199300.0
2014-02-03 15:30:00,34.55,34.61,34.51,34.52,99300.0,25.6158,25.6603,25.5861,25.5935,99300.0
2014-02-03 15:35:00,34.52,34.63,34.5,34.57,183700.0,25.5935,25.6751,25.5787,25.6306,183700.0
2014-02-03 15:40:00,34.57,34.57,34.48,34.49,112200.0,25.6306,25.6306,25.5639,25.5713,112200.0
2014-02-03 15:45:00,34.5,34.59,34.47,34.48,276700.0,25.5787,25.6454,25.5565,25.5639,276700.0
2014-02-03 15:50:00,34.48,34.52,34.45,34.49,170400.0,25.5639,25.5935,25.5416,25.5713,170400.0
2014-02-03 15:55:00,34.48,34.57,34.47,34.52,374900.0,25.5639,25.6306,25.5565,25.5935,374900.0
2014-02-04 09:30:00,34.56,34.57,34.29,34.29,110600.0,25.6232,25.6306,25.423,25.423,110600.0
2014-02-04 09:35:00,34.29,34.32,34.14,34.18,91100.0,25.423,25.4452,25.3118,25.3414,91100.0
2014-02-04 09:40:00,34.18,34.19,34.07,34.15,158100.0,25.3414,25.3489,25.2599,25.3192,158100.0
2014-02-04 09:45:00,34.15,34.2,34.11,34.16,102500.0,25.3192,25.3563,25.2895,25.3266,102500.0
2014-02-04 09:50:00,34.16,34.28,34.14,34.25,78300.0,25.3266,25.4156,25.3118,25.3933,78300.0
2014-02-04 09:55:00,34.26,34.34,34.25,34.3,34400.0,25.4008,25.4601,25.3933,25.4304,34400.0
2014-02-04 10:00:00,34.29,34.29,34.24,34.26,62100.0,25.423,25.423,25.3859,25.4008,62100.0
2014-02-04 10:05:00,34.27,34.35,34.25,34.31,84400.0,25.4082,25.4675,25.3933,25.4378,84400.0
2014-02-04 10:10:00,34.31,34.33,34.26,34.27,45500.0,25.4378,25.4527,25.4008,25.4082,45500.0
2014-02-04 10:15:00,34.27,34.33,34.27,34.29,40600.0,25.4082,25.4527,25.4082,25.423,40600.0
2014-02-04 10:20:00,34.29,34.39,34.29,34.39,97500.0,25.423,25.4971,25.423,25.4971,97500.0
2014-02-04 10:25:00,34.39,34.43,34.38,34.4,42500.0,25.4971,25.5268,25.4897,25.5046,42500.0
2014-02-04 10:30:00,34.4,34.42,34.38,34.38,45400.0,25.5046,25.5194,25.4897,25.4897,45400.0
2014-02-04 10:35:00,34.38,34.39,34.31,34.32,50100.0,25.4897,25.4971,25.4378,25.4452,50100.0
2014-02-04 10:40:00,34.33,34.37,34.32,34.34,35900.0,25.4527,25.4823,25.4452,25.4601,35900.0
2014-02-04 10:45:00,34.34,34.37,34.32,34.35,51000.0,25.4601,25.4823,25.4452,25.4675,51000.0
2014-02-04 10:50:00,34.35,34.35,34.3,34.32,45000.0,25.4675,25.4675,25.4304,25.4452,45000.0
2014-02-04 10:55:00,34.31,34.32,34.26,34.26,22600.0,25.4378,25.4452,25.4008,25.4008,22600.0
2014-02-04 11:00:00,34.27,34.38,34.26,34.36,45700.0,25.4082,25.4897,25.4008,25.4749,45700.0
2014-02-04 11:05:00,34.36,34.39,34.36,34.37,32600.0,25.4749,25.4971,25.4749,25.4823,32600.0
2014-02-04 11:10:00,34.37,34.41,34.34,34.41,46000.0,25.4823,25.512,25.4601,25.512,46000.0
2014-02-04 11:15:00,34.41,34.45,34.39,34.45,59800.0,25.512,25.5416,25.4971,25.5416,59800.0
2014-02-04 11:20:00,34.44,34.45,34.35,34.38,30000.0,25.5342,25.5416,25.4675,25.4897,30000.0
2014-02-04 11:25:00,34.38,34.41,34.38,34.41,89500.0,25.4897,25.512,25.4897,25.512,89500.0
2014-02-04 11:30:00,34.41,34.41,34.36,34.37,110100.0,25.512,25.512,25.4749,25.4823,110100.0
2014-02-04 11:35:00,34.36,34.42,34.36,34.41,25000.0,25.4749,25.5194,25.4749,25.512,25000.0
2014-02-04 11:40:00,34.41,34.42,34.37,34.42,34400.0,25.512,25.5194,25.4823,25.5194,34400.0
2014-02-04 11:45:00,34.42,34.47,34.41,34.47,19900.0,25.5194,25.5565,25.512,25.5565,19900.0
2014-02-04 11:50:00,34.47,34.48,34.43,34.43,13000.0,25.5565,25.5639,25.5268,25.5268,13000.0
2014-02-04 11:55:00,34.44,34.44,34.4,34.41,20800.0,25.5342,25.5342,25.5046,25.512,20800.0
2014-02-04 12:00:00,34.42,34.44,34.4,34.4,19800.0,25.5194,25.5342,25.5046,25.5046,19800.0
2014-02-04 12:05:00,34.4,34.42,34.4,34.41,26900.0,25.5046,25.5194,25.5046,25.512,26900.0
2014-02-04 12:10:00,34.41,34.42,34.4,34.4,14900.0,25.512,25.5194,25.5046,25.5046,14900.0
2014-02-04 12:15:00,34.4,34.42,34.35,34.37,34000.0,25.5046,25.5194,25.4675,25.4823,34000.0
2014-02-04 12:20:00,34.36,34.41,34.36,34.41,15300.0,25.4749,25.512,25.4749,25.512,15300.0
2014-02-04 12:25:00,34.41,34.43,34.39,34.4,23100.0,25.512,25.5268,25.4971,25.5046,23100.0
2014-02-04 12:30:00,34.4,34.41,34.39,34.4,22800.0,25.5046,25.512,25.4971,25.5046,22800.0
2014-02-04 12:35:00,34.4,34.4,34.38,34.39,13700.0,25.5046,25.5046,25.4897,25.4971,13700.0
2014-02-04 12:40:00,34.39,34.39,34.37,34.37,44800.0,25.4971,25.4971,25.4823,25.4823,44800.0
2014-02-04 12:45:00,34.37,34.37,34.36,34.37,22300.0,25.4823,25.4823,25.4749,25.4823,22300.0
2014-02-04 12:50:00,34.36,34.37,34.35,34.36,19400.0,25.4749,25.4823,25.4675,25.4749,19400.0
2014-02-04 12:55:00,34.35,34.4,34.35,34.4,22700.0,25.4675,25.5046,25.4675,25.5046,22700.0
2014-02-04 13:00:00,34.41,34.43,34.41,34.42,25400.0,25.512,25.5268,25.512,25.5194,25400.0
2014-02-04 13:05:00,34.42,34.45,34.42,34.45,34600.0,25.5194,25.5416,25.5194,25.5416,34600.0
2014-02-04 13:10:00,34.45,34.45,34.38,34.4,32900.0,25.5416,25.5416,25.4897,25.5046,32900.0
2014-02-04 13:15:00,34.4,34.42,34.39,34.42,34900.0,25.5046,25.5194,25.4971,25.5194,34900.0
2014-02-04 13:20:00,34.41,34.42,34.4,34.41,17900.0,25.512,25.5194,25.5046,25.512,17900.0
2014-02-04 13:25:00,34.41,34.42,34.4,34.42,9700.0,25.512,25.5194,25.5046,25.5194,9700.0
2014-02-04 13:30:00,34.42,34.43,34.41,34.43,12300.0,25.5194,25.5268,25.512,25.5268,12300.0
2014-02-04 13:35:00,34.43,34.44,34.4,34.43,37300.0,25.5268,25.5342,25.5046,25.5268,37300.0
2014-02-04 13:40:00,34.44,34.44,34.43,34.43,9900.0,25.5342,25.5342,25.5268,25.5268,9900.0
2014-02-04 13:45:00,34.43,34.44,34.41,34.41,15900.0,25.5268,25.5342,25.512,25.512,15900.0
2014-02-04 13:50:00,34.42,34.43,34.39,34.43,39200.0,25.5194,25.5268,25.4971,25.5268,39200.0
2014-02-04 13:55:00,34.43,34.45,34.4,34.43,219700.0,25.5268,25.5416,25.5046,25.5268,219700.0
2014-02-04 14:00:00,34.44,34.45,34.41,34.44,25800.0,25.5342,25.5416,25.512,25.5342,25800.0
2014-02-04 14:05:00,34.44,34.45,34.43,34.44,16900.0,25.5342,25.5416,25.5268,25.5342,16900.0
2014-02-04 14:10:00,34.43,34.46,34.43,34.45,20100.0,25.5268,25.549,25.5268,25.5416,20100.0
2014-02-04 14:15:00,34.46,34.46,34.43,34.45,28700.0,25.549,25.549,25.5268,25.5416,28700.0
2014-02-04 14:20:00,34.45,34.49,34.44,34.47,97600.0,25.5416,25.5713,25.5342,25.5565,97600.0
2014-02-04 14:25:00,34.47,34.49,34.45,34.48,30600.0,25.5565,25.5713,25.5416,25.5639,30600.0
2014-02-04 14:30:00,34.48,34.51,34.48,34.51,26500.0,25.5639,25.5861,25.5639,25.5861,26500.0
2014-02-04 14:35:00,34.51,34.51,34.48,34.5,42000.0,25.5861,25.5861,25.5639,25.5787,42000.0
2014-02-04 14:40:00,34.5,34.52,34.49,34.5,29900.0,25.5787,25.5935,25.5713,25.5787,29900.0
2014-02-04 14:45:00,34.5,34.51,34.49,34.51,28600.0,25.5787,25.5861,25.5713,25.5861,28600.0
2014-02-04 14:50:00,34.5,34.51,34.47,34.48,25300.0,25.5787,25.5861,25.5565,25.5639,25300.0
2014-02-04 14:55:00,34.48,34.48,34.46,34.47,72900.0,25.5639,25.5639,25.549,25.5565,72900.0
2014-02-04 15:00:00,34.47,34.5,34.46,34.5,57000.0,25.5565,25.5787,25.549,25.5787,57000.0
2014-02-04 15:05:00,34.49,34.5,34.49,34.5,29300.0,25.5713,25.5787,25.5713,25.5787,29300.0
2014-02-04 15:10:00,34.5,34.5,34.47,34.5,63700.0,25.5787,25.5787,25.5565,25.5787,63700.0
2014-02-04 15:15:00,34.49,34.5,34.48,34.48,21300.0,25.5713,25.5787,25.5639,25.5639,21300.0
2014-02-04 15:20:00,34.48,34.49,34.47,34.48,89200.0,25.5639,25.5713,25.5565,25.5639,89200.0
2014-02-04 15:25:00,34.49,34.49,34.45,34.47,116600.0,25.5713,25.5713,25.5416,25.5565,116600.0
2014-02-04 15:30:00,34.47,34.54,34.45,34.54,65900.0,25.5565,25.6084,25.5416,25.6084,65900.0
2014-02-04 15:35:00,34.53,34.6,34.52,34.59,80200.0,25.6009,25.6528,25.5935,25.6454,80200.0
2014-02-04 15:40:00,34.6,34.61,34.56,34.59,96800.0,25.6528,25.6603,25.6232,25.6454,96800.0
2014-02-04 15:45:00,34.59,34.64,34.58,34.64,178600.0,25.6454,25.6825,25.638,25.6825,178600.0
2014-02-04 15:50:00,34.64,34.67,34.62,34.66,234200.0,25.6825,25.7047,25.6677,25.6973,234200.0
2014-02-04 15:55:00,34.66,34.67,34.58,34.59,333900.0,25.6973,25.7047,25.638,25.6454,333900.0
2014-02-05 09:30:00,34.45,34.48,34.27,34.4,80600.0,25.5416,25.5639,25.4082,25.5046,80600.0
2014-02-05 09:35:00,34.4,34.51,34.4,34.48,51700.0,25.5046,25.5861,25.5046,25.5639,51700.0
2014-02-05 09:40:00,34.47,34.5,34.41,34.44,67100.0,25.5565,25.5787,25.512,25.5342,67100.0
2014-02-05 09:45:00,34.44,34.47,34.42,34.42,28700.0,25.5342,25.5565,25.5194,25.5194,28700.0
2014-02-05 09:50:00,34.43,34.51,34.42,34.47,37300.0,25.5268,25.5861,25.5194,25.5565,37300.0
2014-02-05 09:55:00,34.46,34.52,34.41,34.49,39900.0,25.549,25.5935,25.512,25.5713,39900.0
2014-02-05 10:00:00,34.49,34.66,34.49,34.61,55300.0,25.5713,25.6973,25.5713,25.6603,55300.0
2014-02-05 10:05:00,34.6,34.62,34.57,34.61,61600.0,25.6528,25.6677,25.6306,25.6603,61600.0
2014-02-05 10:10:00,34.6,34.62,34.56,34.61,80900.0,25.6528,25.6677,25.6232,25.6603,80900.0
2014-02-05 10:15:00,34.62,34.67,34.61,34.67,51500.0,25.6677,25.7047,25.6603,25.7047,51500.0
2014-02-05 10:20:00,34.67,34.68,34.64,34.68,75600.0,25.7047,25.7122,25.6825,25.7122,75600.0
2014-02-05 10:25:00,34.68,34.71,34.68,34.7,58000.0,25.7122,25.7344,25.7122,25.727,58000.0
2014-02-05 10:30:00,34.7,34.72,34.65,34.71,53800.0,25.727,25.7418,25.6899,25.7344,53800.0
2014-02-05 10:35:00,34.7,34.71,34.65,34.66,52700.0,25.727,25.7344,25.6899,25.6973,52700.0
2014-02-05 10:40:00,34.66,34.72,34.66,34.67,69500.0,25.6973,25.7418,25.6973,25.7047,69500.0
2014-02-05 10:45:00,34.67,34.7,34.63,34.7,103400.0,25.7047,25.727,25.6751,25.727,103400.0
2014-02-05 10:50:00,34.69,34.76,34.68,34.73,118400.0,25.7196,25.7715,25.7122,25.7492,118400.0
2014-02-05 10:55:00,34.74,34.76,34.7,34.7,61700.0,25.7566,25.7715,25.727,25.727,61700.0
2014-02-05 11:00:00,34.7,34.7,34.65,34.67,42500.0,25.727,25.727,25.6899,25.7047,42500.0
2014-02-05 11:05:00,34.67,34.68,34.59,34.59,56400.0,25.7047,25.7122,25.6454,25.6454,56400.0
2014-02-05 11:10:00,34.59,34.64,34.59,34.64,47200.0,25.6454,25.6825,25.6454,25.6825,47200.0
2014-02-05 11:15:00,34.62,34.64,34.59,34.59,27000.0,25.6677,25.6825,25.6454,25.6454,27000.0
2014-02-05 11:20:00,34.59,34.62,34.59,34.6,61100.0,25.6454,25.6677,25.6454,25.6528,61100.0
2014-02-05 11:25:00,34.6,34.62,34.59,34.59,103200.0,25.6528,25.6677,25.6454,25.6454,103200.0
2014-02-05 11:30:00,34.6,34.6,34.57,34.58,19300.0,25.6528,25.6528,25.6306,25.638,19300.0
2014-02-05 11:35:00,34.58,34.58,34.54,34.55,15000.0,25.638,25.638,25.6084,25.6158,15000.0
2014-02-05 11:40:00,34.55,34.58,34.54,34.55,42500.0,25.6158,25.638,25.6084,25.6158,42500.0
2014-02-05 11:45:00,34.55,34.56,34.54,34.54,24900.0,25.6158,25.6232,25.6084,25.6084,24900.0
2014-02-05 11:50:00,34.54,34.55,34.51,34.51,35600.0,25.6084,25.6158,25.5861,25.5861,35600.0
2014-02-05 11:55:00,34.51,34.54,34.5,34.54,39900.0,25.5861,25.6084,25.5787,25.6084,39900.0
2014-02-05 12:00:00,34.54,34.56,34.54,34.55,20400.0,25.6084,25.6232,25.6084,25.6158,20400.0
2014-02-05 12:05:00,34.54,34.55,34.54,34.55,12600.0,25.6084,25.6158,25.6084,25.6158,12600.0
2014-02-05 12:10:00,34.54,34.55,34.53,34.55,24200.0,25.6084,25.6158,25.6009,25.6158,24200.0
2014-02-05 12:15:00,34.54,34.55,34.51,34.53,23200.0,25.6084,25.6158,25.5861,25.6009,23200.0
2014-02-05 12:20:00,34.52,34.55,34.51,34.52,29500.0,25.5935,25.6158,25.5861,25.5935,29500.0
2014-02-05 12:25:00,34.53,34.55,34.52,34.54,23200.0,25.6009,25.6158,25.5935,25.6084,23200.0
2014-02-05 12:30:00,34.54,34.6,34.54,34.58,47900.0,25.6084,25.6528,25.6084,25.638,47900.0
2014-02-05 12:35:00,34.57,34.58,34.54,34.54,17700.0,25.6306,25.638,25.6084,25.6084,17700.0
2014-02-05 12:40:00,34.54,34.62,34.54,34.62,36200.0,25.6084,25.6677,25.6084,25.6677,36200.0
2014-02-05 12:45:00,34.62,34.63,34.61,34.62,19700.0,25.6677,25.6751,25.6603,25.6677,19700.0
2014-02-05 12:50:00,34.61,34.63,34.61,34.62,11700.0,25.6603,25.6751,25.6603,25.6677,11700.0
2014-02-05 12:55:00,34.63,34.66,34.63,34.66,11600.0,25.6751,25.6973,25.6751,25.6973,11600.0
2014-02-05 13:00:00,34.66,34.71,34.66,34.71,24000.0,25.6973,25.7344,25.6973,25.7344,24000.0
2014-02-05 13:05:00,34.71,34.75,34.7,34.75,29100.0,25.7344,25.764,25.727,25.764,29100.0
2014-02-05 13:10:00,34.75,34.75,34.72,34.72,24400.0,25.764,25.764,25.7418,25.7418,24400.0
2014-02-05 13:15:00,34.72,34.73,34.72,34.73,8200.0,25.7418,25.7492,25.7418,25.7492,8200.0
2014-02-05 13:20:00,34.73,34.73,34.69,34.7,29400.0,25.7492,25.7492,25.7196,25.727,29400.0
2014-02-05 13:25:00,34.7,34.72,34.66,34.68,41600.0,25.727,25.7418,25.6973,25.7122,41600.0
2014-02-05 13:30:00,34.68,34.69,34.68,34.68,4400.0,25.7122,25.7196,25.7122,25.7122,4400.0
2014-02-05 13:35:00,34.68,34.7,34.68,34.7,17600.0,25.7122,25.727,25.7122,25.727,17600.0
2014-02-05 13:40:00,34.7,34.71,34.68,34.69,25800.0,25.727,25.7344,25.7122,25.7196,25800.0
2014-02-05 13:45:00,34.68,34.69,34.68,34.69,19100.0,25.7122,25.7196,25.7122,25.7196,19100.0
2014-02-05 13:50:00,34.69,34.72,34.69,34.72,16000.0,25.7196,25.7418,25.7196,25.7418,16000.0
2014-02-05 13:55:00,34.72,34.72,34.68,34.69,29800.0,25.7418,25.7418,25.7122,25.7196,29800.0
2014-02-05 14:00:00,34.69,34.69,34.67,34.68,30700.0,25.7196,25.7196,25.7047,25.7122,30700.0
2014-02-05 14:05:00,34.67,34.7,34.67,34.7,36200.0,25.7047,25.727,25.7047,25.727,36200.0
2014-02-05 14:10:00,34.7,34.71,34.67,34.68,60200.0,25.727,25.7344,25.7047,25.7122,60200.0
2014-02-05 14:15:00,34.67,34.69,34.66,34.67,28800.0,25.7047,25.7196,25.6973,25.7047,28800.0
2014-02-05 14:20:00,34.68,34.71,34.67,34.7,16000.0,25.7122,25.7344,25.7047,25.727,16000.0
2014-02-05 14:25:00,34.71,34.72,34.7,34.71,28800.0,25.7344,25.7418,25.727,25.7344,28800.0
2014-02-05 14:30:00,34.72,34.74,34.7,34.74,28500.0,25.7418,25.7566,25.727,25.7566,28500.0
2014-02-05 14:35:00,34.74,34.74,34.68,34.7,57600.0,25.7566,25.7566,25.7122,25.727,57600.0
2014-02-05 14:40:00,34.69,34.72,34.69,34.71,27100.0,25.7196,25.7418,25.7196,25.7344,27100.0
2014-02-05 14:45:00,34.71,34.74,34.7,34.73,36300.0,25.7344,25.7566,25.727,25.7492,36300.0
2014-02-05 14:50:00,34.74,34.74,34.71,34.72,23500.0,25.7566,25.7566,25.7344,25.7418,23500.0
2014-02-05 14:55:00,34.72,34.73,34.69,34.71,45100.0,25.7418,25.7492,25.7196,25.7344,45100.0
2014-02-05 15:00:00,34.72,34.72,34.67,34.67,31200.0,25.7418,25.7418,25.7047,25.7047,31200.0
2014-02-05 15:05:00,34.68,34.72,34.67,34.72,32600.0,25.7122,25.7418,25.7047,25.7418,32600.0
2014-02-05 15:10:00,34.72,34.75,34.72,34.74,50700.0,25.7418,25.764,25.7418,25.7566,50700.0
2014-02-05 15:15:00,34.74,34.74,34.7,34.73,34300.0,25.7566,25.7566,25.727,25.7492,34300.0
2014-02-05 15:20:00,34.73,34.73,34.69,34.69,37100.0,25.7492,25.7492,25.7196,25.7196,37100.0
2014-02-05 15:25:00,34.7,34.8,34.7,34.8,63800.0,25.727,25.8011,25.727,25.8011,63800.0
2014-02-05 15:30:00,34.8,34.8,34.75,34.79,69300.0,25.8011,25.8011,25.764,25.7937,69300.0
2014-02-05 15:35:00,34.78,34.79,34.76,34.77,72900.0,25.7863,25.7937,25.7715,25.7789,72900.0
2014-02-05 15:40:00,34.77,34.8,34.74,34.79,88600.0,25.7789,25.8011,25.7566,25.7937,88600.0
2014-02-05 15:45:00,34.79,34.82,34.78,34.82,84500.0,25.7937,25.8159,25.7863,25.8159,84500.0
2014-02-05 15:50:00,34.82,34.82,34.75,34.78,145000.0,25.8159,25.8159,25.764,25.7863,145000.0
2014-02-05 15:55:00,34.77,34.78,34.72,34.76,218800.0,25.7789,25.7863,25.7418,25.7715,218800.0
2014-02-06 09:30:00,34.89,34.91,34.68,34.91,55900.0,25.8678,25.8827,25.7122,25.8827,55900.0
2014-02-06 09:35:00,34.9,35.09,34.9,35.01,38600.0,25.8753,26.0161,25.8753,25.9568,38600.0
2014-02-06 09:40:00,35.01,35.1,34.96,35.06,56800.0,25.9568,26.0235,25.9197,25.9939,56800.0
2014-02-06 09:45:00,35.07,35.2,35.05,35.17,66700.0,26.0013,26.0977,25.9865,26.0754,66700.0
2014-02-06 09:50:00,35.18,35.18,35.12,35.12,23400.0,26.0829,26.0829,26.0384,26.0384,23400.0
2014-02-06 09:55:00,35.11,35.22,35.09,35.19,86200.0,26.031,26.1125,26.0161,26.0903,86200.0
2014-02-06 10:00:00,35.19,35.22,35.16,35.16,40900.0,26.0903,26.1125,26.068,26.068,40900.0
2014-02-06 10:05:00,35.17,35.23,35.16,35.2,34600.0,26.0754,26.1199,26.068,26.0977,34600.0
2014-02-06 10:10:00,35.21,35.21,35.12,35.13,29300.0,26.1051,26.1051,26.0384,26.0458,29300.0
2014-02-06 10:15:00,35.13,35.13,35.05,35.08,28700.0,26.0458,26.0458,25.9865,26.0087,28700.0
2014-02-06 10:20:00,35.07,35.07,35.0,35.0,35200.0,26.0013,26.0013,25.9494,25.9494,35200.0
2014-02-06 10:25:00,34.99,35.02,34.98,35.02,40900.0,25.942,25.9642,25.9346,25.9642,40900.0
2014-02-06 10:30:00,35.01,35.04,35.0,35.03,20000.0,25.9568,25.9791,25.9494,25.9716,20000.0
2014-02-06 10:35:00,35.03,35.05,35.02,35.05,29800.0,25.9716,25.9865,25.9642,25.9865,29800.0
2014-02-06 10:40:00,35.05,35.15,35.05,35.12,33100.0,25.9865,26.0606,25.9865,26.0384,33100.0
2014-02-06 10:45:00,35.13,35.23,35.13,35.21,31800.0,26.0458,26.1199,26.0458,26.1051,31800.0
2014-02-06 10:50:00,35.22,35.25,35.2,35.25,35400.0,26.1125,26.1348,26.0977,26.1348,35400.0
2014-02-06 10:55:00,35.25,35.28,35.22,35.26,51600.0,26.1348,26.157,26.1125,26.1422,51600.0
2014-02-06 11:00:00,35.27,35.27,35.22,35.24,41300.0,26.1496,26.1496,26.1125,26.1273,41300.0
2014-02-06 11:05:00,35.24,35.27,35.18,35.18,75400.0,26.1273,26.1496,26.0829,26.0829,75400.0
2014-02-06 11:10:00,35.19,35.19,35.16,35.16,58100.0,26.0903,26.0903,26.068,26.068,58100.0
2014-02-06 11:15:00,35.17,35.22,35.17,35.21,25900.0,26.0754,26.1125,26.0754,26.1051,25900.0
2014-02-06 11:20:00,35.21,35.25,35.21,35.24,93100.0,26.1051,26.1348,26.1051,26.1273,93100.0
2014-02-06 11:25:00,35.25,35.26,35.23,35.26,45400.0,26.1348,26.1422,26.1199,26.1422,45400.0
2014-02-06 11:30:00,35.26,35.27,35.23,35.24,32300.0,26.1422,26.1496,26.1199,26.1273,32300.0
2014-02-06 11:35:00,35.25,35.33,35.25,35.32,102500.0,26.1348,26.1941,26.1348,26.1867,102500.0
2014-02-06 11:40:00,35.32,35.34,35.29,35.3,60200.0,26.1867,26.2015,26.1644,26.1718,60200.0
2014-02-06 11:45:00,35.3,35.31,35.27,35.27,31400.0,26.1718,26.1792,26.1496,26.1496,31400.0
2014-02-06 11:50:00,35.27,35.29,35.24,35.24,40400.0,26.1496,26.1644,26.1273,26.1273,40400.0
2014-02-06 11:55:00,35.24,35.25,35.19,35.22,68100.0,26.1273,26.1348,26.0903,26.1125,68100.0
2014-02-06 12:00:00,35.21,35.25,35.21,35.25,14300.0,26.1051,26.1348,26.1051,26.1348,14300.0
2014-02-06 12:05:00,35.25,35.28,35.24,35.27,26300.0,26.1348,26.157,26.1273,26.1496,26300.0
2014-02-06 12:10:00,35.27,35.27,35.23,35.25,52700.0,26.1496,26.1496,26.1199,26.1348,52700.0
2014-02-06 12:15:00,35.25,35.26,35.23,35.23,14100.0,26.1348,26.1422,26.1199,26.1199,14100.0
2014-02-06 12:20:00,35.24,35.25,35.19,35.23,52500.0,26.1273,26.1348,26.0903,26.1199,52500.0
2014-02-06 12:25:00,35.24,35.29,35.23,35.29,23300.0,26.1273,26.1644,26.1199,26.1644,23300.0
2014-02-06 12:30:00,35.28,35.29,35.26,35.28,21700.0,26.157,26.1644,26.1422,26.157,21700.0
2014-02-06 12:35:00,35.28,35.28,35.26,35.27,18200.0,26.157,26.157,26.1422,26.1496,18200.0
2014-02-06 12:40:00,35.27,35.32,35.26,35.3,52200.0,26.1496,26.1867,26.1422,26.1718,52200.0
2014-02-06 12:45:00,35.31,35.34,35.28,35.28,25700.0,26.1792,26.2015,26.157,26.157,25700.0
2014-02-06 12:50:00,35.27,35.35,35.27,35.33,47900.0,26.1496,26.2089,26.1496,26.1941,47900.0
2014-02-06 12:55:00,35.33,35.35,35.32,35.35,14700.0,26.1941,26.2089,26.1867,26.2089,14700.0
2014-02-06 13:00:00,35.34,35.44,35.34,35.43,95200.0,26.2015,26.2756,26.2015,26.2682,95200.0
2014-02-06 13:05:00,35.42,35.49,35.42,35.49,69600.0,26.2608,26.3127,26.2608,26.3127,69600.0
2014-02-06 13:10:00,35.49,35.51,35.41,35.41,84400.0,26.3127,26.3275,26.2534,26.2534,84400.0
2014-02-06 13:15:00,35.4,35.41,35.34,35.34,40300.0,26.246,26.2534,26.2015,26.2015,40300.0
2014-02-06 13:20:00,35.35,35.39,35.34,35.37,39300.0,26.2089,26.2386,26.2015,26.2237,39300.0
2014-02-06 13:25:00,35.36,35.39,35.35,35.37,27700.0,26.2163,26.2386,26.2089,26.2237,27700.0
2014-02-06 13:30:00,35.36,35.37,35.33,35.34,26900.0,26.2163,26.2237,26.1941,26.2015,26900.0
2014-02-06 13:35:00,35.34,35.37,35.34,35.34,94600.0,26.2015,26.2237,26.2015,26.2015,94600.0
2014-02-06 13:40:00,35.34,35.34,35.28,35.28,44900.0,26.2015,26.2015,26.157,26.157,44900.0
2014-02-06 13:45:00,35.29,35.31,35.27,35.3,26500.0,26.1644,26.1792,26.1496,26.1718,26500.0
2014-02-06 13:50:00,35.31,35.33,35.3,35.33,15800.0,26.1792,26.1941,26.1718,26.1941,15800.0
2014-02-06 13:55:00,35.33,35.33,35.3,35.3,18600.0,26.1941,26.1941,26.1718,26.1718,18600.0
2014-02-06 14:00:00,35.31,35.34,35.3,35.34,21500.0,26.1792,26.2015,26.1718,26.2015,21500.0
2014-02-06 14:05:00,35.33,35.38,35.32,35.37,61800.0,26.1941,26.2311,26.1867,26.2237,61800.0
2014-02-06 14:10:00,35.37,35.44,35.37,35.41,68700.0,26.2237,26.2756,26.2237,26.2534,68700.0
2014-02-06 14:15:00,35.4,35.45,35.4,35.42,63200.0,26.246,26.283,26.246,26.2608,63200.0
2014-02-06 14:20:00,35.41,35.43,35.4,35.43,17200.0,26.2534,26.2682,26.246,26.2682,17200.0
2014-02-06 14:25:00,35.43,35.43,35.4,35.41,27700.0,26.2682,26.2682,26.246,26.2534,27700.0
2014-02-06 14:30:00,35.4,35.42,35.4,35.41,21300.0,26.246,26.2608,26.246,26.2534,21300.0
2014-02-06 14:35:00,35.41,35.41,35.36,35.36,28700.0,26.2534,26.2534,26.2163,26.2163,28700.0
2014-02-06 14:40:00,35.36,35.38,35.36,35.36,28600.0,26.2163,26.2311,26.2163,26.2163,28600.0
2014-02-06 14:45:00,35.35,35.35,35.32,35.33,18900.0,26.2089,26.2089,26.1867,26.1941,18900.0
2014-02-06 14:50:00,35.32,35.33,35.28,35.3,41000.0,26.1867,26.1941,26.157,26.1718,41000.0
2014-02-06 14:55:00,35.29,35.3,35.28,35.3,28300.0,26.1644,26.1718,26.157,26.1718,28300.0
2014-02-06 15:00:00,35.29,35.32,35.29,35.32,25600.0,26.1644,26.1867,26.1644,26.1867,25600.0
2014-02-06 15:05:00,35.32,35.33,35.3,35.3,41800.0,26.1867,26.1941,26.1718,26.1718,41800.0
2014-02-06 15:10:00,35.3,35.3,35.26,35.26,26700.0,26.1718,26.1718,26.1422,26.1422,26700.0
2014-02-06 15:15:00,35.26,35.27,35.26,35.26,16100.0,26.1422,26.1496,26.1422,26.1422,16100.0
2014-02-06 15:20:00,35.26,35.27,35.23,35.23,64100.0,26.1422,26.1496,26.1199,26.1199,64100.0
2014-02-06 15:25:00,35.23,35.27,35.23,35.27,47500.0,26.1199,26.1496,26.1199,26.1496,47500.0
2014-02-06 15:30:00,35.27,35.28,35.26,35.27,44300.0,26.1496,26.157,26.1422,26.1496,44300.0
2014-02-06 15:35:00,35.27,35.28,35.26,35.28,25200.0,26.1496,26.157,26.1422,26.157,25200.0
2014-02-06 15:40:00,35.27,35.29,35.26,35.27,73500.0,26.1496,26.1644,26.1422,26.1496,73500.0
2014-02-06 15:45:00,35.27,35.31,35.25,35.26,104000.0,26.1496,26.1792,26.1348,26.1422,104000.0
2014-02-06 15:50:00,35.26,35.27,35.24,35.25,166600.0,26.1422,26.1496,26.1273,26.1348,166600.0
2014-02-06 15:55:00,35.25,35.31,35.24,35.28,198100.0,26.1348,26.1792,26.1273,26.157,198100.0
2014-02-07 09:30:00,35.29,35.39,35.22,35.35,87600.0,26.1644,26.2386,26.1125,26.2089,87600.0
2014-02-07 09:35:00,35.36,35.43,35.35,35.4,114200.0,26.2163,26.2682,26.2089,26.246,114200.0
2014-02-07 09:40:00,35.4,35.54,35.4,35.54,95800.0,26.246,26.3498,26.246,26.3498,95800.0
2014-02-07 09:45:00,35.55,35.59,35.53,35.55,75100.0,26.3572,26.3868,26.3423,26.3572,75100.0
2014-02-07 09:50:00,35.55,35.58,35.54,35.55,143300.0,26.3572,26.3794,26.3498,26.3572,143300.0
2014-02-07 09:55:00,35.54,35.59,35.5,35.5,82400.0,26.3498,26.3868,26.3201,26.3201,82400.0
2014-02-07 10:00:00,35.52,35.54,35.46,35.5,39200.0,26.3349,26.3498,26.2905,26.3201,39200.0
2014-02-07 10:05:00,35.5,35.5,35.46,35.48,31400.0,26.3201,26.3201,26.2905,26.3053,31400.0
2014-02-07 10:10:00,35.47,35.48,35.37,35.37,43000.0,26.2979,26.3053,26.2237,26.2237,43000.0
2014-02-07 10:15:00,35.38,35.39,35.3,35.37,126100.0,26.2311,26.2386,26.1718,26.2237,126100.0
2014-02-07 10:20:00,35.37,35.43,35.36,35.38,24100.0,26.2237,26.2682,26.2163,26.2311,24100.0
2014-02-07 10:25:00,35.37,35.38,35.28,35.28,31900.0,26.2237,26.2311,26.157,26.157,31900.0
2014-02-07 10:30:00,35.3,35.32,35.26,35.27,18100.0,26.1718,26.1867,26.1422,26.1496,18100.0
2014-02-07 10:35:00,35.27,35.34,35.26,35.33,74100.0,26.1496,26.2015,26.1422,26.1941,74100.0
2014-02-07 10:40:00,35.33,35.42,35.33,35.42,72300.0,26.1941,26.2608,26.1941,26.2608,72300.0
2014-02-07 10:45:00,35.41,35.46,35.39,35.45,33100.0,26.2534,26.2905,26.2386,26.283,33100.0
2014-02-07 10:50:00,35.46,35.47,35.41,35.44,53200.0,26.2905,26.2979,26.2534,26.2756,53200.0
2014-02-07 10:55:00,35.43,35.47,35.42,35.43,35400.0,26.2682,26.2979,26.2608,26.2682,35400.0
2014-02-07 11:00:00,35.44,35.44,35.39,35.39,43600.0,26.2756,26.2756,26.2386,26.2386,43600.0
2014-02-07 11:05:00,35.4,35.42,35.39,35.41,36500.0,26.246,26.2608,26.2386,26.2534,36500.0
2014-02-07 11:10:00,35.4,35.42,35.4,35.41,28300.0,26.246,26.2608,26.246,26.2534,28300.0
2014-02-07 11:15:00,35.42,35.44,35.4,35.4,39100.0,26.2608,26.2756,26.246,26.246,39100.0
2014-02-07 11:20:00,35.39,35.41,35.39,35.39,34900.0,26.2386,26.2534,26.2386,26.2386,34900.0
2014-02-07 11:25:00,35.4,35.41,35.39,35.4,23500.0,26.246,26.2534,26.2386,26.246,23500.0
2014-02-07 11:30:00,35.4,35.4,35.39,35.4,25600.0,26.246,26.246,26.2386,26.246,25600.0
2014-02-07 11:35:00,35.4,35.45,35.39,35.39,111300.0,26.246,26.283,26.2386,26.2386,111300.0
2014-02-07 11:40:00,35.39,35.41,35.39,35.4,40300.0,26.2386,26.2534,26.2386,26.246,40300.0
2014-02-07 11:45:00,35.4,35.45,35.39,35.45,63400.0,26.246,26.283,26.2386,26.283,63400.0
2014-02-07 11:50:00,35.44,35.47,35.44,35.45,17500.0,26.2756,26.2979,26.2756,26.283,17500.0
2014-02-07 11:55:00,35.46,35.47,35.45,35.47,13000.0,26.2905,26.2979,26.283,26.2979,13000.0
2014-02-07 12:00:00,35.47,35.47,35.42,35.43,12600.0,26.2979,26.2979,26.2608,26.2682,12600.0
2014-02-07 12:05:00,35.43,35.44,35.4,35.41,32300.0,26.2682,26.2756,26.246,26.2534,32300.0
2014-02-07 12:10:00,35.41,35.43,35.4,35.43,19500.0,26.2534,26.2682,26.246,26.2682,19500.0
2014-02-07 12:15:00,35.43,35.44,35.41,35.41,31300.0,26.2682,26.2756,26.2534,26.2534,31300.0
2014-02-07 12:20:00,35.41,35.41,35.4,35.4,24900.0,26.2534,26.2534,26.246,26.246,24900.0
2014-02-07 12:25:00,35.41,35.43,35.4,35.43,14500.0,26.2534,26.2682,26.246,26.2682,14500.0
2014-02-07 12:30:00,35.43,35.44,35.41,35.41,10900.0,26.2682,26.2756,26.2534,26.2534,10900.0
2014-02-07 12:35:00,35.41,35.41,35.4,35.4,13700.0,26.2534,26.2534,26.246,26.246,13700.0
2014-02-07 12:40:00,35.41,35.41,35.4,35.41,36700.0,26.2534,26.2534,26.246,26.2534,36700.0
2014-02-07 12:45:00,35.41,35.42,35.4,35.41,32800.0,26.2534,26.2608,26.246,26.2534,32800.0
2014-02-07 12:50:00,35.41,35.41,35.4,35.41,26700.0,26.2534,26.2534,26.246,26.2534,26700.0
2014-02-07 12:55:00,35.41,35.42,35.4,35.42,11300.0,26.2534,26.2608,26.246,26.2608,11300.0
2014-02-07 13:00:00,35.42,35.44,35.42,35.44,17700.0,26.2608,26.2756,26.2608,26.2756,17700.0
2014-02-07 13:05:00,35.44,35.45,35.42,35.45,98300.0,26.2756,26.283,26.2608,26.283,98300.0
2014-02-07 13:10:00,35.45,35.49,35.45,35.47,32100.0,26.283,26.3127,26.283,26.2979,32100.0
2014-02-07 13:15:00,35.46,35.47,35.43,35.43,10400.0,26.2905,26.2979,26.2682,26.2682,10400.0
2014-02-07 13:20:00,35.44,35.44,35.4,35.41,18200.0,26.2756,26.2756,26.246,26.2534,18200.0
2014-02-07 13:25:00,35.41,35.41,35.38,35.4,23500.0,26.2534,26.2534,26.2311,26.246,23500.0
2014-02-07 13:30:00,35.41,35.43,35.4,35.42,10700.0,26.2534,26.2682,26.246,26.2608,10700.0
2014-02-07 13:35:00,35.42,35.43,35.37,35.37,84900.0,26.2608,26.2682,26.2237,26.2237,84900.0
2014-02-07 13:40:00,35.38,35.4,35.38,35.4,18100.0,26.2311,26.246,26.2311,26.246,18100.0
2014-02-07 13:45:00,35.4,35.43,35.4,35.42,24200.0,26.246,26.2682,26.246,26.2608,24200.0
2014-02-07 13:50:00,35.42,35.45,35.41,35.44,20900.0,26.2608,26.283,26.2534,26.2756,20900.0
2014-02-07 13:55:00,35.43,35.48,35.39,35.44,58700.0,26.2682,26.3053,26.2386,26.2756,58700.0
2014-02-07 14:00:00,35.45,35.47,35.44,35.45,20100.0,26.283,26.2979,26.2756,26.283,20100.0
2014-02-07 14:05:00,35.45,35.47,35.44,35.46,31800.0,26.283,26.2979,26.2756,26.2905,31800.0
2014-02-07 14:10:00,35.46,35.48,35.45,35.45,69600.0,26.2905,26.3053,26.283,26.283,69600.0
2014-02-07 14:15:00,35.46,35.51,35.45,35.5,129900.0,26.2905,26.3275,26.283,26.3201,129900.0
2014-02-07 14:20:00,35.49,35.5,35.45,35.45,38700.0,26.3127,26.3201,26.283,26.283,38700.0
2014-02-07 14:25:00,35.46,35.49,35.45,35.49,170100.0,26.2905,26.3127,26.283,26.3127,170100.0
2014-02-07 14:30:00,35.5,35.5,35.47,35.47,34800.0,26.3201,26.3201,26.2979,26.2979,34800.0
2014-02-07 14:35:00,35.47,35.48,35.45,35.46,29600.0,26.2979,26.3053,26.283,26.2905,29600.0
2014-02-07 14:40:00,35.46,35.51,35.46,35.5,31500.0,26.2905,26.3275,26.2905,26.3201,31500.0
2014-02-07 14:45:00,35.51,35.52,35.49,35.49,37600.0,26.3275,26.3349,26.3127,26.3127,37600.0
2014-02-07 14:50:00,35.49,35.5,35.48,35.5,69400.0,26.3127,26.3201,26.3053,26.3201,69400.0
2014-02-07 14:55:00,35.5,35.51,35.49,35.51,13600.0,26.3201,26.3275,26.3127,26.3275,13600.0
2014-02-07 15:00:00,35.52,35.55,35.52,35.53,35400.0,26.3349,26.3572,26.3349,26.3423,35400.0
2014-02-07 15:05:00,35.54,35.55,35.53,35.53,27200.0,26.3498,26.3572,26.3423,26.3423,27200.0
2014-02-07 15:10:00,35.53,35.54,35.5,35.5,26000.0,26.3423,26.3498,26.3201,26.3201,26000.0
2014-02-07 15:15:00,35.5,35.51,35.47,35.51,64100.0,26.3201,26.3275,26.2979,26.3275,64100.0
2014-02-07 15:20:00,35.51,35.52,35.49,35.49,44600.0,26.3275,26.3349,26.3127,26.3127,44600.0
2014-02-07 15:25:00,35.5,35.52,35.49,35.52,48700.0,26.3201,26.3349,26.3127,26.3349,48700.0
2014-02-07 15:30:00,35.52,35.54,35.51,35.52,37000.0,26.3349,26.3498,26.3275,26.3349,37000.0
2014-02-07 15:35:00,35.53,35.53,35.51,35.51,20200.0,26.3423,26.3423,26.3275,26.3275,20200.0
2014-02-07 15:40:00,35.51,35.51,35.49,35.5,71700.0,26.3275,26.3275,26.3127,26.3201,71700.0
2014-02-07 15:45:00,35.5,35.53,35.5,35.51,129100.0,26.3201,26.3423,26.3201,26.3275,129100.0
2014-02-07 15:50:00,35.51,35.52,35.49,35.52,96600.0,26.3275,26.3349,26.3127,26.3349,96600.0
2014-02-07 15:55:00,35.52,35.53,35.5,35.51,197100.0,26.3349,26.3423,26.3201,26.3275,197100.0
2014-02-10 09:30:00,35.42,35.51,35.32,35.45,52800.0,26.2608,26.3275,26.1867,26.283,52800.0
2014-02-10 09:35:00,35.46,35.46,35.38,35.41,18800.0,26.2905,26.2905,26.2311,26.2534,18800.0
2014-02-10 09:40:00,35.42,35.47,35.4,35.42,19200.0,26.2608,26.2979,26.246,26.2608,19200.0
2014-02-10 09:45:00,35.43,35.45,35.41,35.43,22800.0,26.2682,26.283,26.2534,26.2682,22800.0
2014-02-10 09:50:00,35.43,35.43,35.37,35.4,24600.0,26.2682,26.2682,26.2237,26.246,24600.0
2014-02-10 09:55:00,35.4,35.41,35.36,35.36,39200.0,26.246,26.2534,26.2163,26.2163,39200.0
2014-02-10 10:00:00,35.36,35.45,35.36,35.42,34200.0,26.2163,26.283,26.2163,26.2608,34200.0
2014-02-10 10:05:00,35.42,35.46,35.35,35.35,56100.0,26.2608,26.2905,26.2089,26.2089,56100.0
2014-02-10 10:10:00,35.36,35.39,35.34,35.38,131100.0,26.2163,26.2386,26.2015,26.2311,131100.0
2014-02-10 10:15:00,35.39,35.45,35.39,35.43,15000.0,26.2386,26.283,26.2386,26.2682,15000.0
2014-02-10 10:20:00,35.43,35.43,35.4,35.4,8500.0,26.2682,26.2682,26.246,26.246,8500.0
2014-02-10 10:25:00,35.4,35.43,35.39,35.41,29300.0,26.246,26.2682,26.2386,26.2534,29300.0
2014-02-10 10:30:00,35.4,35.41,35.37,35.37,43200.0,26.246,26.2534,26.2237,26.2237,43200.0
2014-02-10 10:35:00,35.38,35.42,35.35,35.39,42700.0,26.2311,26.2608,26.2089,26.2386,42700.0
2014-02-10 10:40:00,35.38,35.4,35.36,35.39,56300.0,26.2311,26.246,26.2163,26.2386,56300.0
2014-02-10 10:45:00,35.4,35.4,35.34,35.35,7400.0,26.246,26.246,26.2015,26.2089,7400.0
2014-02-10 10:50:00,35.34,35.38,35.34,35.36,19200.0,26.2015,26.2311,26.2015,26.2163,19200.0
2014-02-10 10:55:00,35.36,35.38,35.32,35.33,54400.0,26.2163,26.2311,26.1867,26.1941,54400.0
2014-02-10 11:00:00,35.32,35.32,35.24,35.24,32300.0,26.1867,26.1867,26.1273,26.1273,32300.0
2014-02-10 11:05:00,35.25,35.28,35.24,35.28,22400.0,26.1348,26.157,26.1273,26.157,22400.0
2014-02-10 11:10:00,35.28,35.31,35.27,35.27,21100.0,26.157,26.1792,26.1496,26.1496,21100.0
2014-02-10 11:15:00,35.28,35.28,35.23,35.25,13000.0,26.157,26.157,26.1199,26.1348,13000.0
2014-02-10 11:20:00,35.26,35.3,35.25,35.28,15900.0,26.1422,26.1718,26.1348,26.157,15900.0
2014-02-10 11:25:00,35.29,35.32,35.29,35.3,11000.0,26.1644,26.1867,26.1644,26.1718,11000.0
2014-02-10 11:30:00,35.3,35.32,35.3,35.3,24500.0,26.1718,26.1867,26.1718,26.1718,24500.0
2014-02-10 11:35:00,35.3,35.31,35.29,35.3,29300.0,26.1718,26.1792,26.1644,26.1718,29300.0
2014-02-10 11:40:00,35.3,35.34,35.28,35.28,41100.0,26.1718,26.2015,26.157,26.157,41100.0
2014-02-10 11:45:00,35.29,35.33,35.28,35.33,22000.0,26.1644,26.1941,26.157,26.1941,22000.0
2014-02-10 11:50:00,35.33,35.36,35.31,35.36,30000.0,26.1941,26.2163,26.1792,26.2163,30000.0
2014-02-10 11:55:00,35.36,35.39,35.35,35.36,24300.0,26.2163,26.2386,26.2089,26.2163,24300.0
2014-02-10 12:00:00,35.36,35.38,35.34,35.34,17900.0,26.2163,26.2311,26.2015,26.2015,17900.0
2014-02-10 12:05:00,35.35,35.35,35.32,35.33,9200.0,26.2089,26.2089,26.1867,26.1941,9200.0
2014-02-10 12:10:00,35.34,35.36,35.33,35.36,10800.0,26.2015,26.2163,26.1941,26.2163,10800.0
2014-02-10 12:15:00,35.36,35.36,35.34,35.36,10400.0,26.2163,26.2163,26.2015,26.2163,10400.0
2014-02-10 12:20:00,35.37,35.4,35.36,35.38,9600.0,26.2237,26.246,26.2163,26.2311,9600.0
2014-02-10 12:25:00,35.38,35.38,35.33,35.33,12300.0,26.2311,26.2311,26.1941,26.1941,12300.0
2014-02-10 12:30:00,35.34,35.4,35.34,35.35,23900.0,26.2015,26.246,26.2015,26.2089,23900.0
2014-02-10 12:35:00,35.36,35.38,35.36,35.36,9400.0,26.2163,26.2311,26.2163,26.2163,9400.0
2014-02-10 12:40:00,35.36,35.36,35.32,35.32,18800.0,26.2163,26.2163,26.1867,26.1867,18800.0
2014-02-10 12:45:00,35.32,35.32,35.29,35.29,52000.0,26.1867,26.1867,26.1644,26.1644,52000.0
2014-02-10 12:50:00,35.29,35.31,35.29,35.3,21900.0,26.1644,26.1792,26.1644,26.1718,21900.0
2014-02-10 12:55:00,35.3,35.32,35.28,35.28,82300.0,26.1718,26.1867,26.157,26.157,82300.0
2014-02-10 13:00:00,35.29,35.32,35.28,35.3,31100.0,26.1644,26.1867,26.157,26.1718,31100.0
2014-02-10 13:05:00,35.3,35.32,35.3,35.3,35300.0,26.1718,26.1867,26.1718,26.1718,35300.0
2014-02-10 13:10:00,35.3,35.31,35.29,35.29,34000.0,26.1718,26.1792,26.1644,26.1644,34000.0
2014-02-10 13:15:00,35.3,35.33,35.28,35.33,52700.0,26.1718,26.1941,26.157,26.1941,52700.0
2014-02-10 13:20:00,35.34,35.4,35.33,35.4,15700.0,26.2015,26.246,26.1941,26.246,15700.0
2014-02-10 13:25:00,35.39,35.41,35.34,35.34,79400.0,26.2386,26.2534,26.2015,26.2015,79400.0
2014-02-10 13:30:00,35.34,35.36,35.33,35.34,12400.0,26.2015,26.2163,26.1941,26.2015,12400.0
2014-02-10 13:35:00,35.34,35.37,35.34,35.36,20600.0,26.2015,26.2237,26.2015,26.2163,20600.0
2014-02-10 13:40:00,35.36,35.39,35.36,35.38,8000.0,26.2163,26.2386,26.2163,26.2311,8000.0
2014-02-10 13:45:00,35.38,35.41,35.38,35.41,7800.0,26.2311,26.2534,26.2311,26.2534,7800.0
2014-02-10 13:50:00,35.4,35.48,35.4,35.42,71700.0,26.246,26.3053,26.246,26.2608,71700.0
2014-02-10 13:55:00,35.43,35.45,35.42,35.43,40300.0,26.2682,26.283,26.2608,26.2682,40300.0
2014-02-10 14:00:00,35.43,35.45,35.42,35.45,14100.0,26.2682,26.283,26.2608,26.283,14100.0
2014-02-10 14:05:00,35.46,35.48,35.45,35.48,11000.0,26.2905,26.3053,26.283,26.3053,11000.0
2014-02-10 14:10:00,35.48,35.49,35.46,35.48,15500.0,26.3053,26.3127,26.2905,26.3053,15500.0
2014-02-10 14:15:00,35.47,35.47,35.39,35.41,92900.0,26.2979,26.2979,26.2386,26.2534,92900.0
2014-02-10 14:20:00,35.42,35.44,35.41,35.44,10500.0,26.2608,26.2756,26.2534,26.2756,10500.0
2014-02-10 14:25:00,35.45,35.45,35.42,35.43,13400.0,26.283,26.283,26.2608,26.2682,13400.0
2014-02-10 14:30:00,35.43,35.45,35.42,35.44,13800.0,26.2682,26.283,26.2608,26.2756,13800.0
2014-02-10 14:35:00,35.45,35.45,35.4,35.4,40700.0,26.283,26.283,26.246,26.246,40700.0
2014-02-10 14:40:00,35.4,35.41,35.37,35.37,21000.0,26.246,26.2534,26.2237,26.2237,21000.0
2014-02-10 14:45:00,35.37,35.39,35.35,35.35,79500.0,26.2237,26.2386,26.2089,26.2089,79500.0
2014-02-10 14:50:00,35.36,35.36,35.33,35.34,41300.0,26.2163,26.2163,26.1941,26.2015,41300.0
2014-02-10 14:55:00,35.34,35.38,35.33,35.37,34900.0,26.2015,26.2311,26.1941,26.2237,34900.0
2014-02-10 15:00:00,35.37,35.37,35.3,35.31,44200.0,26.2237,26.2237,26.1718,26.1792,44200.0
2014-02-10 15:05:00,35.3,35.33,35.29,35.33,34700.0,26.1718,26.1941,26.1644,26.1941,34700.0
2014-02-10 15:10:00,35.33,35.33,35.32,35.32,24900.0,26.1941,26.1941,26.1867,26.1867,24900.0
2014-02-10 15:15:00,35.33,35.33,35.29,35.31,59900.0,26.1941,26.1941,26.1644,26.1792,59900.0
2014-02-10 15:20:00,35.32,35.35,35.31,35.33,29000.0,26.1867,26.2089,26.1792,26.1941,29000.0
2014-02-10 15:25:00,35.33,35.35,35.33,35.34,26800.0,26.1941,26.2089,26.1941,26.2015,26800.0
2014-02-10 15:30:00,35.35,35.35,35.33,35.35,32900.0,26.2089,26.2089,26.1941,26.2089,32900.0
2014-02-10 15:35:00,35.35,35.37,35.34,35.34,73500.0,26.2089,26.2237,26.2015,26.2015,73500.0
2014-02-10 15:40:00,35.34,35.37,35.34,35.36,56500.0,26.2015,26.2237,26.2015,26.2163,56500.0
2014-02-10 15:45:00,35.35,35.37,35.31,35.34,62900.0,26.2089,26.2237,26.1792,26.2015,62900.0
2014-02-10 15:50:00,35.34,35.35,35.31,35.35,87400.0,26.2015,26.2089,26.1792,26.2089,87400.0
2014-02-10 15:55:00,35.35,35.4,35.34,35.39,162100.0,26.2089,26.246,26.2015,26.2386,162100.0
2014-02-11 09:30:00,35.39,35.49,35.28,35.41,68300.0,26.2386,26.3127,26.157,26.2534,68300.0
2014-02-11 09:35:00,35.41,35.44,35.38,35.4,23600.0,26.2534,26.2756,26.2311,26.246,23600.0
2014-02-11 09:40:00,35.4,35.48,35.4,35.47,11200.0,26.246,26.3053,26.246,26.2979,11200.0
2014-02-11 09:45:00,35.48,35.49,35.44,35.47,24600.0,26.3053,26.3127,26.2756,26.2979,24600.0
2014-02-11 09:50:00,35.47,35.48,35.41,35.44,15700.0,26.2979,26.3053,26.2534,26.2756,15700.0
2014-02-11 09:55:00,35.45,35.47,35.4,35.43,17800.0,26.283,26.2979,26.246,26.2682,17800.0
2014-02-11 10:00:00,35.42,35.44,35.4,35.41,19900.0,26.2608,26.2756,26.246,26.2534,19900.0
2014-02-11 10:05:00,35.41,35.44,35.41,35.44,10900.0,26.2534,26.2756,26.2534,26.2756,10900.0
2014-02-11 10:10:00,35.44,35.44,35.42,35.42,8500.0,26.2756,26.2756,26.2608,26.2608,8500.0
2014-02-11 10:15:00,35.42,35.43,35.41,35.43,15100.0,26.2608,26.2682,26.2534,26.2682,15100.0
2014-02-11 10:20:00,35.43,35.52,35.43,35.5,34200.0,26.2682,26.3349,26.2682,26.3201,34200.0
2014-02-11 10:25:00,35.51,35.54,35.5,35.52,11200.0,26.3275,26.3498,26.3201,26.3349,11200.0
2014-02-11 10:30:00,35.52,35.55,35.52,35.54,12800.0,26.3349,26.3572,26.3349,26.3498,12800.0
2014-02-11 10:35:00,35.54,35.55,35.5,35.5,17200.0,26.3498,26.3572,26.3201,26.3201,17200.0
2014-02-11 10:40:00,35.51,35.52,35.51,35.51,4200.0,26.3275,26.3349,26.3275,26.3275,4200.0
2014-02-11 10:45:00,35.52,35.52,35.47,35.48,23600.0,26.3349,26.3349,26.2979,26.3053,23600.0
2014-02-11 10:50:00,35.48,35.5,35.47,35.47,27500.0,26.3053,26.3201,26.2979,26.2979,27500.0
2014-02-11 10:55:00,35.48,35.48,35.45,35.48,17900.0,26.3053,26.3053,26.283,26.3053,17900.0
2014-02-11 11:00:00,35.48,35.53,35.48,35.5,21900.0,26.3053,26.3423,26.3053,26.3201,21900.0
2014-02-11 11:05:00,35.51,35.51,35.47,35.5,21200.0,26.3275,26.3275,26.2979,26.3201,21200.0
2014-02-11 11:10:00,35.5,35.53,35.48,35.52,40500.0,26.3201,26.3423,26.3053,26.3349,40500.0
2014-02-11 11:15:00,35.52,35.61,35.52,35.6,44400.0,26.3349,26.4017,26.3349,26.3942,44400.0
2014-02-11 11:20:00,35.6,35.63,35.59,35.63,22300.0,26.3942,26.4165,26.3868,26.4165,22300.0
2014-02-11 11:25:00,35.63,35.64,35.61,35.64,34000.0,26.4165,26.4239,26.4017,26.4239,34000.0
2014-02-11 11:30:00,35.64,35.64,35.59,35.62,36200.0,26.4239,26.4239,26.3868,26.4091,36200.0
2014-02-11 11:35:00,35.61,35.62,35.55,35.55,30500.0,26.4017,26.4091,26.3572,26.3572,30500.0
2014-02-11 11:40:00,35.56,35.59,35.55,35.58,49800.0,26.3646,26.3868,26.3572,26.3794,49800.0
2014-02-11 11:45:00,35.59,35.6,35.58,35.58,17700.0,26.3868,26.3942,26.3794,26.3794,17700.0
2014-02-11 11:50:00,35.58,35.59,35.56,35.56,11500.0,26.3794,26.3868,26.3646,26.3646,11500.0
2014-02-11 11:55:00,35.57,35.57,35.55,35.57,57400.0,26.372,26.372,26.3572,26.372,57400.0
2014-02-11 12:00:00,35.57,35.6,35.57,35.6,25000.0,26.372,26.3942,26.372,26.3942,25000.0
2014-02-11 12:05:00,35.6,35.6,35.54,35.55,22800.0,26.3942,26.3942,26.3498,26.3572,22800.0
2014-02-11 12:10:00,35.54,35.57,35.54,35.56,11200.0,26.3498,26.372,26.3498,26.3646,11200.0
2014-02-11 12:15:00,35.56,35.58,35.55,35.58,17600.0,26.3646,26.3794,26.3572,26.3794,17600.0
2014-02-11 12:20:00,35.58,35.58,35.55,35.56,11400.0,26.3794,26.3794,26.3572,26.3646,11400.0
2014-02-11 12:25:00,35.55,35.57,35.55,35.56,19900.0,26.3572,26.372,26.3572,26.3646,19900.0
2014-02-11 12:30:00,35.56,35.57,35.55,35.57,9200.0,26.3646,26.372,26.3572,26.372,9200.0
2014-02-11 12:35:00,35.56,35.6,35.56,35.58,14100.0,26.3646,26.3942,26.3646,26.3794,14100.0
2014-02-11 12:40:00,35.57,35.57,35.56,35.57,11500.0,26.372,26.372,26.3646,26.372,11500.0
2014-02-11 12:45:00,35.58,35.59,35.58,35.59,8300.0,26.3794,26.3868,26.3794,26.3868,8300.0
2014-02-11 12:50:00,35.59,35.59,35.55,35.55,16900.0,26.3868,26.3868,26.3572,26.3572,16900.0
2014-02-11 12:55:00,35.56,35.57,35.55,35.57,11200.0,26.3646,26.372,26.3572,26.372,11200.0
2014-02-11 13:00:00,35.57,35.6,35.57,35.6,18000.0,26.372,26.3942,26.372,26.3942,18000.0
2014-02-11 13:05:00,35.6,35.6,35.59,35.6,16600.0,26.3942,26.3942,26.3868,26.3942,16600.0
2014-02-11 13:10:00,35.6,35.61,35.59,35.61,13800.0,26.3942,26.4017,26.3868,26.4017,13800.0
2014-02-11 13:15:00,35.61,35.61,35.59,35.6,15700.0,26.4017,26.4017,26.3868,26.3942,15700.0
2014-02-11 13:20:00,35.6,35.6,35.56,35.57,23800.0,26.3942,26.3942,26.3646,26.372,23800.0
2014-02-11 13:25:00,35.56,35.57,35.55,35.56,16500.0,26.3646,26.372,26.3572,26.3646,16500.0
2014-02-11 13:30:00,35.56,35.59,35.55,35.59,20900.0,26.3646,26.3868,26.3572,26.3868,20900.0
2014-02-11 13:35:00,35.58,35.59,35.58,35.59,6900.0,26.3794,26.3868,26.3794,26.3868,6900.0
2014-02-11 13:40:00,35.59,35.6,35.58,35.6,15100.0,26.3868,26.3942,26.3794,26.3942,15100.0
2014-02-11 13:45:00,35.6,35.61,35.59,35.59,21000.0,26.3942,26.4017,26.3868,26.3868,21000.0
2014-02-11 13:50:00,35.58,35.59,35.58,35.58,8000.0,26.3794,26.3868,26.3794,26.3794,8000.0
2014-02-11 13:55:00,35.59,35.59,35.57,35.58,13100.0,26.3868,26.3868,26.372,26.3794,13100.0
2014-02-11 14:00:00,35.58,35.58,35.56,35.57,19900.0,26.3794,26.3794,26.3646,26.372,19900.0
2014-02-11 14:05:00,35.56,35.58,35.56,35.58,19400.0,26.3646,26.3794,26.3646,26.3794,19400.0
2014-02-11 14:10:00,35.57,35.58,35.56,35.57,25500.0,26.372,26.3794,26.3646,26.372,25500.0
2014-02-11 14:15:00,35.57,35.58,35.57,35.58,13700.0,26.372,26.3794,26.372,26.3794,13700.0
2014-02-11 14:20:00,35.58,35.61,35.57,35.61,36500.0,26.3794,26.4017,26.372,26.4017,36500.0
2014-02-11 14:25:00,35.61,35.61,35.6,35.61,14400.0,26.4017,26.4017,26.3942,26.4017,14400.0
2014-02-11 14:30:00,35.61,35.62,35.6,35.62,12600.0,26.4017,26.4091,26.3942,26.4091,12600.0
2014-02-11 14:35:00,35.62,35.63,35.61,35.63,12200.0,26.4091,26.4165,26.4017,26.4165,12200.0
2014-02-11 14:40:00,35.63,35.68,35.63,35.68,17600.0,26.4165,26.4536,26.4165,26.4536,17600.0
2014-02-11 14:45:00,35.68,35.68,35.67,35.68,16900.0,26.4536,26.4536,26.4461,26.4536,16900.0
2014-02-11 14:50:00,35.68,35.68,35.67,35.67,9700.0,26.4536,26.4536,26.4461,26.4461,9700.0
2014-02-11 14:55:00,35.68,35.68,35.64,35.64,51400.0,26.4536,26.4536,26.4239,26.4239,51400.0
2014-02-11 15:00:00,35.63,35.65,35.62,35.65,39100.0,26.4165,26.4313,26.4091,26.4313,39100.0
2014-02-11 15:05:00,35.65,35.65,35.64,35.65,15900.0,26.4313,26.4313,26.4239,26.4313,15900.0
2014-02-11 15:10:00,35.64,35.66,35.64,35.66,28000.0,26.4239,26.4387,26.4239,26.4387,28000.0
2014-02-11 15:15:00,35.66,35.68,35.65,35.68,25900.0,26.4387,26.4536,26.4313,26.4536,25900.0
2014-02-11 15:20:00,35.68,35.71,35.67,35.71,28500.0,26.4536,26.4758,26.4461,26.4758,28500.0
2014-02-11 15:25:00,35.71,35.71,35.68,35.68,54200.0,26.4758,26.4758,26.4536,26.4536,54200.0
2014-02-11 15:30:00,35.68,35.69,35.66,35.68,41400.0,26.4536,26.461,26.4387,26.4536,41400.0
2014-02-11 15:35:00,35.68,35.68,35.67,35.68,28200.0,26.4536,26.4536,26.4461,26.4536,28200.0
2014-02-11 15:40:00,35.68,35.69,35.67,35.69,72500.0,26.4536,26.461,26.4461,26.461,72500.0
2014-02-11 15:45:00,35.69,35.69,35.64,35.64,116600.0,26.461,26.461,26.4239,26.4239,116600.0
2014-02-11 15:50:00,35.65,35.69,35.65,35.66,121800.0,26.4313,26.461,26.4313,26.4387,121800.0
2014-02-11 15:55:00,35.67,35.68,35.66,35.67,161100.0,26.4461,26.4536,26.4387,26.4461,161100.0
2014-02-12 09:30:00,35.62,35.66,35.45,35.51,56200.0,26.4091,26.4387,26.283,26.3275,56200.0
2014-02-12 09:35:00,35.51,35.59,35.51,35.57,18600.0,26.3275,26.3868,26.3275,26.372,18600.0
2014-02-12 09:40:00,35.58,35.61,35.55,35.6,15100.0,26.3794,26.4017,26.3572,26.3942,15100.0
2014-02-12 09:45:00,35.6,35.63,35.57,35.62,18400.0,26.3942,26.4165,26.372,26.4091,18400.0
2014-02-12 09:50:00,35.62,35.63,35.58,35.62,19200.0,26.4091,26.4165,26.3794,26.4091,19200.0
2014-02-12 09:55:00,35.61,35.65,35.61,35.64,18200.0,26.4017,26.4313,26.4017,26.4239,18200.0
2014-02-12 10:00:00,35.64,35.65,35.59,35.59,19800.0,26.4239,26.4313,26.3868,26.3868,19800.0
2014-02-12 10:05:00,35.58,35.58,35.53,35.53,32400.0,26.3794,26.3794,26.3423,26.3423,32400.0
2014-02-12 10:10:00,35.52,35.53,35.49,35.5,18600.0,26.3349,26.3423,26.3127,26.3201,18600.0
2014-02-12 10:15:00,35.49,35.52,35.48,35.49,35300.0,26.3127,26.3349,26.3053,26.3127,35300.0
2014-02-12 10:20:00,35.49,35.5,35.43,35.44,34700.0,26.3127,26.3201,26.2682,26.2756,34700.0
2014-02-12 10:25:00,35.43,35.46,35.43,35.45,23400.0,26.2682,26.2905,26.2682,26.283,23400.0
2014-02-12 10:30:00,35.46,35.46,35.42,35.43,27200.0,26.2905,26.2905,26.2608,26.2682,27200.0
2014-02-12 10:35:00,35.42,35.45,35.41,35.43,35100.0,26.2608,26.283,26.2534,26.2682,35100.0
2014-02-12 10:40:00,35.43,35.45,35.41,35.41,10000.0,26.2682,26.283,26.2534,26.2534,10000.0
2014-02-12 10:45:00,35.41,35.42,35.38,35.39,24600.0,26.2534,26.2608,26.2311,26.2386,24600.0
2014-02-12 10:50:00,35.38,35.39,35.38,35.39,23600.0,26.2311,26.2386,26.2311,26.2386,23600.0
2014-02-12 10:55:00,35.39,35.41,35.34,35.34,42100.0,26.2386,26.2534,26.2015,26.2015,42100.0
2014-02-12 11:00:00,35.35,35.41,35.35,35.37,38100.0,26.2089,26.2534,26.2089,26.2237,38100.0
2014-02-12 11:05:00,35.37,35.38,35.34,35.37,42800.0,26.2237,26.2311,26.2015,26.2237,42800.0
2014-02-12 11:10:00,35.38,35.4,35.38,35.39,18500.0,26.2311,26.246,26.2311,26.2386,18500.0
2014-02-12 11:15:00,35.4,35.4,35.39,35.4,32300.0,26.246,26.246,26.2386,26.246,32300.0
2014-02-12 11:20:00,35.4,35.4,35.36,35.37,30600.0,26.246,26.246,26.2163,26.2237,30600.0
2014-02-12 11:25:00,35.37,35.37,35.33,35.35,43900.0,26.2237,26.2237,26.1941,26.2089,43900.0
2014-02-12 11:30:00,35.35,35.37,35.34,35.36,27200.0,26.2089,26.2237,26.2015,26.2163,27200.0
2014-02-12 11:35:00,35.35,35.36,35.31,35.33,34200.0,26.2089,26.2163,26.1792,26.1941,34200.0
2014-02-12 11:40:00,35.34,35.35,35.29,35.29,23000.0,26.2015,26.2089,26.1644,26.1644,23000.0
2014-02-12 11:45:00,35.3,35.32,35.29,35.3,73800.0,26.1718,26.1867,26.1644,26.1718,73800.0
2014-02-12 11:50:00,35.29,35.31,35.28,35.28,28300.0,26.1644,26.1792,26.157,26.157,28300.0
2014-02-12 11:55:00,35.28,35.32,35.28,35.32,30400.0,26.157,26.1867,26.157,26.1867,30400.0
2014-02-12 12:00:00,35.32,35.37,35.31,35.37,20400.0,26.1867,26.2237,26.1792,26.2237,20400.0
2014-02-12 12:05:00,35.37,35.4,35.36,35.4,24800.0,26.2237,26.246,26.2163,26.246,24800.0
2014-02-12 12:10:00,35.4,35.41,35.4,35.41,13300.0,26.246,26.2534,26.246,26.2534,13300.0
2014-02-12 12:15:00,35.41,35.42,35.4,35.42,9500.0,26.2534,26.2608,26.246,26.2608,9500.0
2014-02-12 12:20:00,35.42,35.42,35.37,35.37,24500.0,26.2608,26.2608,26.2237,26.2237,24500.0
2014-02-12 12:25:00,35.37,35.38,35.36,35.36,16500.0,26.2237,26.2311,26.2163,26.2163,16500.0
2014-02-12 12:30:00,35.36,35.41,35.36,35.4,38500.0,26.2163,26.2534,26.2163,26.246,38500.0
2014-02-12 12:35:00,35.4,35.41,35.38,35.38,17800.0,26.246,26.2534,26.2311,26.2311,17800.0
2014-02-12 12:40:00,35.38,35.39,35.37,35.38,11400.0,26.2311,26.2386,26.2237,26.2311,11400.0
2014-02-12 12:45:00,35.37,35.39,35.36,35.39,32600.0,26.2237,26.2386,26.2163,26.2386,32600.0
2014-02-12 12:50:00,35.38,35.39,35.38,35.39,18400.0,26.2311,26.2386,26.2311,26.2386,18400.0
2014-02-12 12:55:00,35.39,35.4,35.38,35.38,10700.0,26.2386,26.246,26.2311,26.2311,10700.0
2014-02-12 13:00:00,35.39,35.4,35.38,35.39,12700.0,26.2386,26.246,26.2311,26.2386,12700.0
2014-02-12 13:05:00,35.4,35.4,35.37,35.38,27800.0,26.246,26.246,26.2237,26.2311,27800.0
2014-02-12 13:10:00,35.38,35.38,35.37,35.38,25700.0,26.2311,26.2311,26.2237,26.2311,25700.0
2014-02-12 13:15:00,35.37,35.41,35.37,35.41,37400.0,26.2237,26.2534,26.2237,26.2534,37400.0
2014-02-12 13:20:00,35.4,35.43,35.39,35.43,17700.0,26.246,26.2682,26.2386,26.2682,17700.0
2014-02-12 13:25:00,35.43,35.43,35.41,35.42,12300.0,26.2682,26.2682,26.2534,26.2608,12300.0
2014-02-12 13:30:00,35.42,35.42,35.39,35.42,17500.0,26.2608,26.2608,26.2386,26.2608,17500.0
2014-02-12 13:35:00,35.43,35.43,35.41,35.41,10100.0,26.2682,26.2682,26.2534,26.2534,10100.0
2014-02-12 13:40:00,35.41,35.42,35.39,35.4,25200.0,26.2534,26.2608,26.2386,26.246,25200.0
2014-02-12 13:45:00,35.4,35.4,35.38,35.39,8900.0,26.246,26.246,26.2311,26.2386,8900.0
2014-02-12 13:50:00,35.39,35.41,35.38,35.39,55600.0,26.2386,26.2534,26.2311,26.2386,55600.0
2014-02-12 13:55:00,35.38,35.39,35.38,35.39,16900.0,26.2311,26.2386,26.2311,26.2386,16900.0
2014-02-12 14:00:00,35.39,35.39,35.38,35.39,12200.0,26.2386,26.2386,26.2311,26.2386,12200.0
2014-02-12 14:05:00,35.38,35.39,35.38,35.39,13700.0,26.2311,26.2386,26.2311,26.2386,13700.0
2014-02-12 14:10:00,35.39,35.39,35.32,35.32,49700.0,26.2386,26.2386,26.1867,26.1867,49700.0
2014-02-12 14:15:00,35.32,35.33,35.31,35.31,32500.0,26.1867,26.1941,26.1792,26.1792,32500.0
2014-02-12 14:20:00,35.31,35.32,35.31,35.31,16800.0,26.1792,26.1867,26.1792,26.1792,16800.0
2014-02-12 14:25:00,35.31,35.32,35.31,35.32,24800.0,26.1792,26.1867,26.1792,26.1867,24800.0
2014-02-12 14:30:00,35.31,35.32,35.27,35.27,78700.0,26.1792,26.1867,26.1496,26.1496,78700.0
2014-02-12 14:35:00,35.27,35.28,35.22,35.23,62900.0,26.1496,26.157,26.1125,26.1199,62900.0
2014-02-12 14:40:00,35.23,35.32,35.23,35.31,41400.0,26.1199,26.1867,26.1199,26.1792,41400.0
2014-02-12 14:45:00,35.31,35.32,35.3,35.31,20600.0,26.1792,26.1867,26.1718,26.1792,20600.0
2014-02-12 14:50:00,35.3,35.32,35.3,35.32,26500.0,26.1718,26.1867,26.1718,26.1867,26500.0
2014-02-12 14:55:00,35.32,35.32,35.29,35.29,48800.0,26.1867,26.1867,26.1644,26.1644,48800.0
2014-02-12 15:00:00,35.29,35.35,35.29,35.35,39100.0,26.1644,26.2089,26.1644,26.2089,39100.0
2014-02-12 15:05:00,35.35,35.35,35.33,35.35,14900.0,26.2089,26.2089,26.1941,26.2089,14900.0
2014-02-12 15:10:00,35.34,35.35,35.32,35.32,30500.0,26.2015,26.2089,26.1867,26.1867,30500.0
2014-02-12 15:15:00,35.32,35.37,35.32,35.37,34700.0,26.1867,26.2237,26.1867,26.2237,34700.0
2014-02-12 15:20:00,35.37,35.38,35.36,35.37,19200.0,26.2237,26.2311,26.2163,26.2237,19200.0
2014-02-12 15:25:00,35.38,35.38,35.37,35.38,18900.0,26.2311,26.2311,26.2237,26.2311,18900.0
2014-02-12 15:30:00,35.38,35.38,35.35,35.35,46100.0,26.2311,26.2311,26.2089,26.2089,46100.0
2014-02-12 15:35:00,35.35,35.36,35.33,35.33,95900.0,26.2089,26.2163,26.1941,26.1941,95900.0
2014-02-12 15:40:00,35.34,35.37,35.32,35.37,90400.0,26.2015,26.2237,26.1867,26.2237,90400.0
2014-02-12 15:45:00,35.36,35.36,35.34,35.36,162000.0,26.2163,26.2163,26.2015,26.2163,162000.0
2014-02-12 15:50:00,35.36,35.36,35.33,35.35,153800.0,26.2163,26.2163,26.1941,26.2089,153800.0
2014-02-12 15:55:00,35.35,35.37,35.33,35.33,282000.0,26.2089,26.2237,26.1941,26.1941,282000.0
2014-02-13 09:30:00,35.2,35.21,35.1,35.19,76600.0,26.0977,26.1051,26.0235,26.0903,76600.0
2014-02-13 09:35:00,35.2,35.21,35.17,35.21,25300.0,26.0977,26.1051,26.0754,26.1051,25300.0
2014-02-13 09:40:00,35.22,35.23,35.17,35.21,23800.0,26.1125,26.1199,26.0754,26.1051,23800.0
2014-02-13 09:45:00,35.21,35.27,35.2,35.27,29000.0,26.1051,26.1496,26.0977,26.1496,29000.0
2014-02-13 09:50:00,35.28,35.31,35.27,35.29,17100.0,26.157,26.1792,26.1496,26.1644,17100.0
2014-02-13 09:55:00,35.29,35.3,35.24,35.28,25800.0,26.1644,26.1718,26.1273,26.157,25800.0
2014-02-13 10:00:00,35.28,35.3,35.26,35.28,27200.0,26.157,26.1718,26.1422,26.157,27200.0
2014-02-13 10:05:00,35.29,35.36,35.27,35.36,19400.0,26.1644,26.2163,26.1496,26.2163,19400.0
2014-02-13 10:10:00,35.35,35.42,35.34,35.41,31300.0,26.2089,26.2608,26.2015,26.2534,31300.0
2014-02-13 10:15:00,35.41,35.47,35.41,35.43,41200.0,26.2534,26.2979,26.2534,26.2682,41200.0
2014-02-13 10:20:00,35.43,35.44,35.39,35.39,37900.0,26.2682,26.2756,26.2386,26.2386,37900.0
2014-02-13 10:25:00,35.4,35.45,35.38,35.41,28500.0,26.246,26.283,26.2311,26.2534,28500.0
2014-02-13 10:30:00,35.41,35.42,35.4,35.42,19200.0,26.2534,26.2608,26.246,26.2608,19200.0
2014-02-13 10:35:00,35.41,35.42,35.36,35.37,41500.0,26.2534,26.2608,26.2163,26.2237,41500.0
2014-02-13 10:40:00,35.37,35.4,35.37,35.39,18400.0,26.2237,26.246,26.2237,26.2386,18400.0
2014-02-13 10:45:00,35.38,35.39,35.33,35.34,23000.0,26.2311,26.2386,26.1941,26.2015,23000.0
2014-02-13 10:50:00,35.34,35.35,35.31,35.34,100500.0,26.2015,26.2089,26.1792,26.2015,100500.0
2014-02-13 10:55:00,35.35,35.41,35.35,35.39,28800.0,26.2089,26.2534,26.2089,26.2386,28800.0
2014-02-13 11:00:00,35.4,35.4,35.34,35.35,54600.0,26.246,26.246,26.2015,26.2089,54600.0
2014-02-13 11:05:00,35.35,35.37,35.34,35.37,27400.0,26.2089,26.2237,26.2015,26.2237,27400.0
2014-02-13 11:10:00,35.37,35.39,35.35,35.39,18100.0,26.2237,26.2386,26.2089,26.2386,18100.0
2014-02-13 11:15:00,35.4,35.41,35.39,35.39,13400.0,26.246,26.2534,26.2386,26.2386,13400.0
2014-02-13 11:20:00,35.39,35.44,35.38,35.42,31300.0,26.2386,26.2756,26.2311,26.2608,31300.0
2014-02-13 11:25:00,35.42,35.44,35.39,35.39,31100.0,26.2608,26.2756,26.2386,26.2386,31100.0
2014-02-13 11:30:00,35.39,35.41,35.39,35.41,73900.0,26.2386,26.2534,26.2386,26.2534,73900.0
2014-02-13 11:35:00,35.41,35.41,35.39,35.4,12800.0,26.2534,26.2534,26.2386,26.246,12800.0
2014-02-13 11:40:00,35.4,35.41,35.39,35.4,30300.0,26.246,26.2534,26.2386,26.246,30300.0
2014-02-13 11:45:00,35.4,35.4,35.39,35.4,21300.0,26.246,26.246,26.2386,26.246,21300.0
2014-02-13 11:50:00,35.4,35.41,35.38,35.4,32100.0,26.246,26.2534,26.2311,26.246,32100.0
2014-02-13 11:55:00,35.4,35.41,35.37,35.4,42700.0,26.246,26.2534,26.2237,26.246,42700.0
2014-02-13 12:00:00,35.41,35.41,35.37,35.39,34300.0,26.2534,26.2534,26.2237,26.2386,34300.0
2014-02-13 12:05:00,35.39,35.42,35.39,35.41,35800.0,26.2386,26.2608,26.2386,26.2534,35800.0
2014-02-13 12:10:00,35.41,35.43,35.41,35.41,14800.0,26.2534,26.2682,26.2534,26.2534,14800.0
2014-02-13 12:15:00,35.41,35.42,35.4,35.41,26900.0,26.2534,26.2608,26.246,26.2534,26900.0
2014-02-13 12:20:00,35.42,35.42,35.4,35.41,54700.0,26.2608,26.2608,26.246,26.2534,54700.0
2014-02-13 12:25:00,35.41,35.44,35.4,35.43,27000.0,26.2534,26.2756,26.246,26.2682,27000.0
2014-02-13 12:30:00,35.43,35.43,35.41,35.41,11500.0,26.2682,26.2682,26.2534,26.2534,11500.0
2014-02-13 12:35:00,35.42,35.43,35.42,35.43,12300.0,26.2608,26.2682,26.2608,26.2682,12300.0
2014-02-13 12:40:00,35.42,35.44,35.42,35.43,9800.0,26.2608,26.2756,26.2608,26.2682,9800.0
2014-02-13 12:45:00,35.43,35.46,35.43,35.45,19500.0,26.2682,26.2905,26.2682,26.283,19500.0
2014-02-13 12:50:00,35.46,35.47,35.43,35.43,24000.0,26.2905,26.2979,26.2682,26.2682,24000.0
2014-02-13 12:55:00,35.43,35.44,35.42,35.43,18400.0,26.2682,26.2756,26.2608,26.2682,18400.0
2014-02-13 13:00:00,35.44,35.44,35.43,35.43,5500.0,26.2756,26.2756,26.2682,26.2682,5500.0
2014-02-13 13:05:00,35.44,35.45,35.41,35.43,28300.0,26.2756,26.283,26.2534,26.2682,28300.0
2014-02-13 13:10:00,35.43,35.46,35.43,35.44,14900.0,26.2682,26.2905,26.2682,26.2756,14900.0
2014-02-13 13:15:00,35.43,35.48,35.43,35.48,12400.0,26.2682,26.3053,26.2682,26.3053,12400.0
2014-02-13 13:20:00,35.47,35.48,35.46,35.47,12400.0,26.2979,26.3053,26.2905,26.2979,12400.0
2014-02-13 13:25:00,35.48,35.48,35.45,35.47,14600.0,26.3053,26.3053,26.283,26.2979,14600.0
2014-02-13 13:30:00,35.46,35.49,35.44,35.44,42500.0,26.2905,26.3127,26.2756,26.2756,42500.0
2014-02-13 13:35:00,35.45,35.46,35.43,35.46,37500.0,26.283,26.2905,26.2682,26.2905,37500.0
2014-02-13 13:40:00,35.46,35.52,35.45,35.51,89300.0,26.2905,26.3349,26.283,26.3275,89300.0
2014-02-13 13:45:00,35.52,35.54,35.52,35.52,30000.0,26.3349,26.3498,26.3349,26.3349,30000.0
2014-02-13 13:50:00,35.52,35.56,35.51,35.55,20500.0,26.3349,26.3646,26.3275,26.3572,20500.0
2014-02-13 13:55:00,35.56,35.56,35.55,35.56,7600.0,26.3646,26.3646,26.3572,26.3646,7600.0
2014-02-13 14:00:00,35.56,35.58,35.56,35.57,7800.0,26.3646,26.3794,26.3646,26.372,7800.0
2014-02-13 14:05:00,35.58,35.61,35.57,35.61,12700.0,26.3794,26.4017,26.372,26.4017,12700.0
2014-02-13 14:10:00,35.6,35.61,35.58,35.59,26900.0,26.3942,26.4017,26.3794,26.3868,26900.0
2014-02-13 14:15:00,35.58,35.6,35.57,35.57,18100.0,26.3794,26.3942,26.372,26.372,18100.0
2014-02-13 14:20:00,35.57,35.57,35.55,35.56,15900.0,26.372,26.372,26.3572,26.3646,15900.0
2014-02-13 14:25:00,35.57,35.57,35.52,35.54,22600.0,26.372,26.372,26.3349,26.3498,22600.0
2014-02-13 14:30:00,35.54,35.6,35.54,35.55,18800.0,26.3498,26.3942,26.3498,26.3572,18800.0
2014-02-13 14:35:00,35.55,35.55,35.51,35.52,30200.0,26.3572,26.3572,26.3275,26.3349,30200.0
2014-02-13 14:40:00,35.52,35.54,35.51,35.54,28800.0,26.3349,26.3498,26.3275,26.3498,28800.0
2014-02-13 14:45:00,35.54,35.54,35.53,35.54,13200.0,26.3498,26.3498,26.3423,26.3498,13200.0
2014-02-13 14:50:00,35.53,35.55,35.53,35.55,24000.0,26.3423,26.3572,26.3423,26.3572,24000.0
2014-02-13 14:55:00,35.55,35.56,35.54,35.56,24100.0,26.3572,26.3646,26.3498,26.3646,24100.0
2014-02-13 15:00:00,35.57,35.59,35.56,35.58,18000.0,26.372,26.3868,26.3646,26.3794,18000.0
2014-02-13 15:05:00,35.59,35.62,35.58,35.62,14200.0,26.3868,26.4091,26.3794,26.4091,14200.0
2014-02-13 15:10:00,35.62,35.64,35.61,35.61,22800.0,26.4091,26.4239,26.4017,26.4017,22800.0
2014-02-13 15:15:00,35.61,35.61,35.6,35.61,19000.0,26.4017,26.4017,26.3942,26.4017,19000.0
2014-02-13 15:20:00,35.6,35.6,35.56,35.57,73700.0,26.3942,26.3942,26.3646,26.372,73700.0
2014-02-13 15:25:00,35.56,35.57,35.53,35.53,35300.0,26.3646,26.372,26.3423,26.3423,35300.0
2014-02-13 15:30:00,35.53,35.57,35.53,35.56,33600.0,26.3423,26.372,26.3423,26.3646,33600.0
2014-02-13 15:35:00,35.57,35.57,35.56,35.56,20000.0,26.372,26.372,26.3646,26.3646,20000.0
2014-02-13 15:40:00,35.56,35.57,35.54,35.56,61300.0,26.3646,26.372,26.3498,26.3646,61300.0
2014-02-13 15:45:00,35.56,35.56,35.53,35.55,104500.0,26.3646,26.3646,26.3423,26.3572,104500.0
2014-02-13 15:50:00,35.55,35.56,35.53,35.55,223900.0,26.3572,26.3646,26.3423,26.3572,223900.0
2014-02-13 15:55:00,35.54,35.62,35.53,35.62,352700.0,26.3498,26.4091,26.3423,26.4091,352700.0
2014-02-14 09:30:00,35.54,35.54,35.36,35.49,45000.0,26.3498,26.3498,26.2163,26.3127,45000.0
2014-02-14 09:35:00,35.48,35.57,35.48,35.49,14000.0,26.3053,26.372,26.3053,26.3127,14000.0
2014-02-14 09:40:00,35.47,35.51,35.44,35.45,21800.0,26.2979,26.3275,26.2756,26.283,21800.0
2014-02-14 09:45:00,35.45,35.51,35.44,35.51,16100.0,26.283,26.3275,26.2756,26.3275,16100.0
2014-02-14 09:50:00,35.51,35.58,35.38,35.53,52900.0,26.3275,26.3794,26.2311,26.3423,52900.0
2014-02-14 09:55:00,35.53,35.55,35.51,35.55,29100.0,26.3423,26.3572,26.3275,26.3572,29100.0
2014-02-14 10:00:00,35.55,35.57,35.5,35.52,21000.0,26.3572,26.372,26.3201,26.3349,21000.0
2014-02-14 10:05:00,35.52,35.57,35.51,35.51,14900.0,26.3349,26.372,26.3275,26.3275,14900.0
2014-02-14 10:10:00,35.51,35.62,35.5,35.6,27500.0,26.3275,26.4091,26.3201,26.3942,27500.0
2014-02-14 10:15:00,35.59,35.61,35.58,35.61,20500.0,26.3868,26.4017,26.3794,26.4017,20500.0
2014-02-14 10:20:00,35.6,35.62,35.57,35.61,16800.0,26.3942,26.4091,26.372,26.4017,16800.0
2014-02-14 10:25:00,35.61,35.7,35.61,35.68,40800.0,26.4017,26.4684,26.4017,26.4536,40800.0
2014-02-14 10:30:00,35.68,35.7,35.64,35.67,24900.0,26.4536,26.4684,26.4239,26.4461,24900.0
2014-02-14 10:35:00,35.67,35.67,35.62,35.63,18100.0,26.4461,26.4461,26.4091,26.4165,18100.0
2014-02-14 10:40:00,35.63,35.64,35.61,35.64,16200.0,26.4165,26.4239,26.4017,26.4239,16200.0
2014-02-14 10:45:00,35.64,35.66,35.64,35.66,9100.0,26.4239,26.4387,26.4239,26.4387,9100.0
2014-02-14 10:50:00,35.66,35.67,35.64,35.65,21000.0,26.4387,26.4461,26.4239,26.4313,21000.0
2014-02-14 10:55:00,35.65,35.65,35.61,35.62,21200.0,26.4313,26.4313,26.4017,26.4091,21200.0
2014-02-14 11:00:00,35.61,35.65,35.6,35.64,20000.0,26.4017,26.4313,26.3942,26.4239,20000.0
2014-02-14 11:05:00,35.65,35.67,35.65,35.65,15500.0,26.4313,26.4461,26.4313,26.4313,15500.0
2014-02-14 11:10:00,35.65,35.66,35.64,35.65,7400.0,26.4313,26.4387,26.4239,26.4313,7400.0
2014-02-14 11:15:00,35.65,35.66,35.64,35.64,10700.0,26.4313,26.4387,26.4239,26.4239,10700.0
2014-02-14 11:20:00,35.64,35.65,35.64,35.64,18400.0,26.4239,26.4313,26.4239,26.4239,18400.0
2014-02-14 11:25:00,35.64,35.67,35.64,35.65,12600.0,26.4239,26.4461,26.4239,26.4313,12600.0
2014-02-14 11:30:00,35.65,35.7,35.65,35.69,18300.0,26.4313,26.4684,26.4313,26.461,18300.0
2014-02-14 11:35:00,35.7,35.71,35.69,35.7,10000.0,26.4684,26.4758,26.461,26.4684,10000.0
2014-02-14 11:40:00,35.7,35.71,35.68,35.68,12000.0,26.4684,26.4758,26.4536,26.4536,12000.0
2014-02-14 11:45:00,35.69,35.71,35.69,35.7,21300.0,26.461,26.4758,26.461,26.4684,21300.0
2014-02-14 11:50:00,35.7,35.7,35.67,35.67,14900.0,26.4684,26.4684,26.4461,26.4461,14900.0
2014-02-14 11:55:00,35.67,35.69,35.67,35.67,18700.0,26.4461,26.461,26.4461,26.4461,18700.0
2014-02-14 12:00:00,35.67,35.68,35.65,35.67,26100.0,26.4461,26.4536,26.4313,26.4461,26100.0
2014-02-14 12:05:00,35.67,35.67,35.61,35.61,24600.0,26.4461,26.4461,26.4017,26.4017,24600.0
2014-02-14 12:10:00,35.61,35.62,35.61,35.62,6200.0,26.4017,26.4091,26.4017,26.4091,6200.0
2014-02-14 12:15:00,35.62,35.65,35.62,35.63,16800.0,26.4091,26.4313,26.4091,26.4165,16800.0
2014-02-14 12:20:00,35.63,35.65,35.62,35.64,16000.0,26.4165,26.4313,26.4091,26.4239,16000.0
2014-02-14 12:25:00,35.65,35.65,35.62,35.63,10400.0,26.4313,26.4313,26.4091,26.4165,10400.0
2014-02-14 12:30:00,35.63,35.65,35.62,35.63,17000.0,26.4165,26.4313,26.4091,26.4165,17000.0
2014-02-14 12:35:00,35.63,35.65,35.6,35.63,33100.0,26.4165,26.4313,26.3942,26.4165,33100.0
2014-02-14 12:40:00,35.64,35.64,35.63,35.64,6200.0,26.4239,26.4239,26.4165,26.4239,6200.0
2014-02-14 12:45:00,35.63,35.65,35.63,35.64,12400.0,26.4165,26.4313,26.4165,26.4239,12400.0
2014-02-14 12:50:00,35.63,35.64,35.62,35.63,10200.0,26.4165,26.4239,26.4091,26.4165,10200.0
2014-02-14 12:55:00,35.64,35.64,35.61,35.64,17400.0,26.4239,26.4239,26.4017,26.4239,17400.0
2014-02-14 13:00:00,35.64,35.65,35.62,35.64,16900.0,26.4239,26.4313,26.4091,26.4239,16900.0
2014-02-14 13:05:00,35.64,35.65,35.62,35.62,8700.0,26.4239,26.4313,26.4091,26.4091,8700.0
2014-02-14 13:10:00,35.63,35.63,35.62,35.62,6900.0,26.4165,26.4165,26.4091,26.4091,6900.0
2014-02-14 13:15:00,35.62,35.62,35.61,35.62,7300.0,26.4091,26.4091,26.4017,26.4091,7300.0
2014-02-14 13:20:00,35.61,35.63,35.61,35.63,13000.0,26.4017,26.4165,26.4017,26.4165,13000.0
2014-02-14 13:25:00,35.63,35.65,35.62,35.65,25000.0,26.4165,26.4313,26.4091,26.4313,25000.0
2014-02-14 13:30:00,35.65,35.65,35.64,35.64,9600.0,26.4313,26.4313,26.4239,26.4239,9600.0
2014-02-14 13:35:00,35.65,35.65,35.62,35.64,15600.0,26.4313,26.4313,26.4091,26.4239,15600.0
2014-02-14 13:40:00,35.63,35.66,35.63,35.66,14500.0,26.4165,26.4387,26.4165,26.4387,14500.0
2014-02-14 13:45:00,35.66,35.67,35.65,35.66,13200.0,26.4387,26.4461,26.4313,26.4387,13200.0
2014-02-14 13:50:00,35.67,35.68,35.66,35.68,10300.0,26.4461,26.4536,26.4387,26.4536,10300.0
2014-02-14 13:55:00,35.68,35.69,35.67,35.69,20700.0,26.4536,26.461,26.4461,26.461,20700.0
2014-02-14 14:00:00,35.69,35.72,35.68,35.72,17500.0,26.461,26.4832,26.4536,26.4832,17500.0
2014-02-14 14:05:00,35.71,35.73,35.69,35.7,23000.0,26.4758,26.4906,26.461,26.4684,23000.0
2014-02-14 14:10:00,35.69,35.7,35.68,35.68,17500.0,26.461,26.4684,26.4536,26.4536,17500.0
2014-02-14 14:15:00,35.68,35.7,35.68,35.7,13800.0,26.4536,26.4684,26.4536,26.4684,13800.0
2014-02-14 14:20:00,35.7,35.7,35.68,35.69,14500.0,26.4684,26.4684,26.4536,26.461,14500.0
2014-02-14 14:25:00,35.69,35.72,35.68,35.71,21100.0,26.461,26.4832,26.4536,26.4758,21100.0
2014-02-14 14:30:00,35.7,35.72,35.7,35.71,10900.0,26.4684,26.4832,26.4684,26.4758,10900.0
2014-02-14 14:35:00,35.72,35.72,35.71,35.71,11600.0,26.4832,26.4832,26.4758,26.4758,11600.0
2014-02-14 14:40:00,35.72,35.72,35.69,35.7,79400.0,26.4832,26.4832,26.461,26.4684,79400.0
2014-02-14 14:45:00,35.69,35.72,35.69,35.7,44700.0,26.461,26.4832,26.461,26.4684,44700.0
2014-02-14 14:50:00,35.71,35.73,35.7,35.72,19100.0,26.4758,26.4906,26.4684,26.4832,19100.0
2014-02-14 14:55:00,35.73,35.74,35.69,35.7,64500.0,26.4906,26.498,26.461,26.4684,64500.0
2014-02-14 15:00:00,35.7,35.72,35.7,35.72,18600.0,26.4684,26.4832,26.4684,26.4832,18600.0
2014-02-14 15:05:00,35.72,35.72,35.71,35.72,16400.0,26.4832,26.4832,26.4758,26.4832,16400.0
2014-02-14 15:10:00,35.72,35.73,35.71,35.72,26200.0,26.4832,26.4906,26.4758,26.4832,26200.0
2014-02-14 15:15:00,35.72,35.73,35.7,35.7,22500.0,26.4832,26.4906,26.4684,26.4684,22500.0
2014-02-14 15:20:00,35.7,35.75,35.7,35.74,33900.0,26.4684,26.5055,26.4684,26.498,33900.0
2014-02-14 15:25:00,35.75,35.76,35.74,35.76,20700.0,26.5055,26.5129,26.498,26.5129,20700.0
2014-02-14 15:30:00,35.76,35.76,35.74,35.75,30900.0,26.5129,26.5129,26.498,26.5055,30900.0
2014-02-14 15:35:00,35.74,35.75,35.74,35.75,41500.0,26.498,26.5055,26.498,26.5055,41500.0
2014-02-14 15:40:00,35.75,35.77,35.74,35.77,40800.0,26.5055,26.5203,26.498,26.5203,40800.0
2014-02-14 15:45:00,35.76,35.77,35.75,35.76,42300.0,26.5129,26.5203,26.5055,26.5129,42300.0
2014-02-14 15:50:00,35.76,35.76,35.74,35.75,105800.0,26.5129,26.5129,26.498,26.5055,105800.0
2014-02-14 15:55:00,35.75,35.75,35.71,35.71,240500.0,26.5055,26.5055,26.4758,26.4758,240500.0
2014-02-18 09:30:00,35.67,35.67,35.56,35.57,80300.0,26.4461,26.4461,26.3646,26.372,80300.0
2014-02-18 09:35:00,35.56,35.63,35.52,35.62,24000.0,26.3646,26.4165,26.3349,26.4091,24000.0
2014-02-18 09:40:00,35.62,35.65,35.59,35.64,18000.0,26.4091,26.4313,26.3868,26.4239,18000.0
2014-02-18 09:45:00,35.65,35.74,35.65,35.74,33400.0,26.4313,26.498,26.4313,26.498,33400.0
2014-02-18 09:50:00,35.73,35.73,35.62,35.64,23500.0,26.4906,26.4906,26.4091,26.4239,23500.0
2014-02-18 09:55:00,35.64,35.69,35.6,35.69,21600.0,26.4239,26.461,26.3942,26.461,21600.0
2014-02-18 10:00:00,35.69,35.69,35.63,35.63,33200.0,26.461,26.461,26.4165,26.4165,33200.0
2014-02-18 10:05:00,35.63,35.74,35.63,35.74,38500.0,26.4165,26.498,26.4165,26.498,38500.0
2014-02-18 10:10:00,35.74,35.77,35.71,35.74,32700.0,26.498,26.5203,26.4758,26.498,32700.0
2014-02-18 10:15:00,35.74,35.82,35.74,35.78,23200.0,26.498,26.5574,26.498,26.5277,23200.0
2014-02-18 10:20:00,35.78,35.84,35.76,35.84,16200.0,26.5277,26.5722,26.5129,26.5722,16200.0
2014-02-18 10:25:00,35.84,35.89,35.83,35.87,27400.0,26.5722,26.6093,26.5648,26.5944,27400.0
2014-02-18 10:30:00,35.87,35.89,35.83,35.83,19500.0,26.5944,26.6093,26.5648,26.5648,19500.0
2014-02-18 10:35:00,35.83,35.83,35.76,35.78,27200.0,26.5648,26.5648,26.5129,26.5277,27200.0
2014-02-18 10:40:00,35.77,35.79,35.77,35.77,18200.0,26.5203,26.5351,26.5203,26.5203,18200.0
2014-02-18 10:45:00,35.77,35.78,35.75,35.76,18300.0,26.5203,26.5277,26.5055,26.5129,18300.0
2014-02-18 10:50:00,35.76,35.78,35.76,35.77,18600.0,26.5129,26.5277,26.5129,26.5203,18600.0
2014-02-18 10:55:00,35.77,35.77,35.72,35.74,27400.0,26.5203,26.5203,26.4832,26.498,27400.0
2014-02-18 11:00:00,35.73,35.74,35.71,35.73,21600.0,26.4906,26.498,26.4758,26.4906,21600.0
2014-02-18 11:05:00,35.72,35.78,35.72,35.78,12600.0,26.4832,26.5277,26.4832,26.5277,12600.0
2014-02-18 11:10:00,35.79,35.83,35.79,35.8,21100.0,26.5351,26.5648,26.5351,26.5425,21100.0
2014-02-18 11:15:00,35.8,35.84,35.79,35.84,15900.0,26.5425,26.5722,26.5351,26.5722,15900.0
2014-02-18 11:20:00,35.85,35.87,35.82,35.86,30700.0,26.5796,26.5944,26.5574,26.587,30700.0
2014-02-18 11:25:00,35.87,35.87,35.86,35.87,4500.0,26.5944,26.5944,26.587,26.5944,4500.0
2014-02-18 11:30:00,35.87,35.9,35.86,35.9,23200.0,26.5944,26.6167,26.587,26.6167,23200.0
2014-02-18 11:35:00,35.9,35.9,35.86,35.89,20400.0,26.6167,26.6167,26.587,26.6093,20400.0
2014-02-18 11:40:00,35.9,35.9,35.85,35.86,16400.0,26.6167,26.6167,26.5796,26.587,16400.0
2014-02-18 11:45:00,35.85,35.87,35.84,35.85,13200.0,26.5796,26.5944,26.5722,26.5796,13200.0
2014-02-18 11:50:00,35.85,35.88,35.84,35.86,11400.0,26.5796,26.6018,26.5722,26.587,11400.0
2014-02-18 11:55:00,35.86,35.86,35.8,35.81,19300.0,26.587,26.587,26.5425,26.5499,19300.0
2014-02-18 12:00:00,35.8,35.83,35.78,35.78,13900.0,26.5425,26.5648,26.5277,26.5277,13900.0
2014-02-18 12:05:00,35.78,35.79,35.76,35.76,11700.0,26.5277,26.5351,26.5129,26.5129,11700.0
2014-02-18 12:10:00,35.76,35.79,35.75,35.79,10700.0,26.5129,26.5351,26.5055,26.5351,10700.0
2014-02-18 12:15:00,35.79,35.8,35.76,35.77,17000.0,26.5351,26.5425,26.5129,26.5203,17000.0
2014-02-18 12:20:00,35.76,35.77,35.73,35.74,8600.0,26.5129,26.5203,26.4906,26.498,8600.0
2014-02-18 12:25:00,35.74,35.79,35.74,35.79,15300.0,26.498,26.5351,26.498,26.5351,15300.0
2014-02-18 12:30:00,35.8,35.82,35.79,35.82,13600.0,26.5425,26.5574,26.5351,26.5574,13600.0
2014-02-18 12:35:00,35.82,35.82,35.81,35.81,7200.0,26.5574,26.5574,26.5499,26.5499,7200.0
2014-02-18 12:40:00,35.81,35.85,35.81,35.85,13400.0,26.5499,26.5796,26.5499,26.5796,13400.0
2014-02-18 12:45:00,35.84,35.89,35.81,35.81,25400.0,26.5722,26.6093,26.5499,26.5499,25400.0
2014-02-18 12:50:00,35.81,35.82,35.77,35.78,16900.0,26.5499,26.5574,26.5203,26.5277,16900.0
2014-02-18 12:55:00,35.77,35.78,35.76,35.78,10900.0,26.5203,26.5277,26.5129,26.5277,10900.0
2014-02-18 13:00:00,35.78,35.83,35.78,35.83,12100.0,26.5277,26.5648,26.5277,26.5648,12100.0
2014-02-18 13:05:00,35.82,35.83,35.79,35.79,8700.0,26.5574,26.5648,26.5351,26.5351,8700.0
2014-02-18 13:10:00,35.79,35.8,35.79,35.8,2500.0,26.5351,26.5425,26.5351,26.5425,2500.0
2014-02-18 13:15:00,35.79,35.8,35.78,35.78,5900.0,26.5351,26.5425,26.5277,26.5277,5900.0
2014-02-18 13:20:00,35.77,35.77,35.72,35.73,22700.0,26.5203,26.5203,26.4832,26.4906,22700.0
2014-02-18 13:25:00,35.72,35.75,35.72,35.73,12400.0,26.4832,26.5055,26.4832,26.4906,12400.0
2014-02-18 13:30:00,35.73,35.75,35.71,35.75,16100.0,26.4906,26.5055,26.4758,26.5055,16100.0
2014-02-18 13:35:00,35.74,35.75,35.72,35.73,7500.0,26.498,26.5055,26.4832,26.4906,7500.0
2014-02-18 13:40:00,35.73,35.75,35.73,35.75,6200.0,26.4906,26.5055,26.4906,26.5055,6200.0
2014-02-18 13:45:00,35.74,35.75,35.71,35.72,12400.0,26.498,26.5055,26.4758,26.4832,12400.0
2014-02-18 13:50:00,35.71,35.76,35.71,35.76,12100.0,26.4758,26.5129,26.4758,26.5129,12100.0
2014-02-18 13:55:00,35.76,35.77,35.74,35.76,25100.0,26.5129,26.5203,26.498,26.5129,25100.0
2014-02-18 14:00:00,35.75,35.79,35.75,35.77,14400.0,26.5055,26.5351,26.5055,26.5203,14400.0
2014-02-18 14:05:00,35.77,35.82,35.77,35.8,60700.0,26.5203,26.5574,26.5203,26.5425,60700.0
2014-02-18 14:10:00,35.79,35.9,35.79,35.9,133600.0,26.5351,26.6167,26.5351,26.6167,133600.0
2014-02-18 14:15:00,35.89,35.98,35.89,35.98,38200.0,26.6093,26.676,26.6093,26.676,38200.0
2014-02-18 14:20:00,35.98,36.03,35.97,36.02,161900.0,26.676,26.7131,26.6686,26.7056,161900.0
2014-02-18 14:25:00,36.02,36.04,35.99,35.99,58100.0,26.7056,26.7205,26.6834,26.6834,58100.0
2014-02-18 14:30:00,35.99,36.0,35.98,36.0,37700.0,26.6834,26.6908,26.676,26.6908,37700.0
2014-02-18 14:35:00,36.0,36.0,35.99,36.0,50100.0,26.6908,26.6908,26.6834,26.6908,50100.0
2014-02-18 14:40:00,36.0,36.0,35.99,36.0,17000.0,26.6908,26.6908,26.6834,26.6908,17000.0
2014-02-18 14:45:00,35.99,36.0,35.99,36.0,47200.0,26.6834,26.6908,26.6834,26.6908,47200.0
2014-02-18 14:50:00,36.0,36.0,35.94,35.94,84800.0,26.6908,26.6908,26.6463,26.6463,84800.0
2014-02-18 14:55:00,35.94,36.0,35.93,35.96,47900.0,26.6463,26.6908,26.6389,26.6612,47900.0
2014-02-18 15:00:00,35.97,35.99,35.96,35.98,27400.0,26.6686,26.6834,26.6612,26.676,27400.0
2014-02-18 15:05:00,35.99,36.0,35.97,35.97,46100.0,26.6834,26.6908,26.6686,26.6686,46100.0
2014-02-18 15:10:00,35.98,36.02,35.97,36.0,52400.0,26.676,26.7056,26.6686,26.6908,52400.0
2014-02-18 15:15:00,36.0,36.03,36.0,36.02,47000.0,26.6908,26.7131,26.6908,26.7056,47000.0
2014-02-18 15:20:00,36.03,36.03,36.01,36.02,38200.0,26.7131,26.7131,26.6982,26.7056,38200.0
2014-02-18 15:25:00,36.02,36.03,35.98,35.98,54900.0,26.7056,26.7131,26.676,26.676,54900.0
2014-02-18 15:30:00,35.98,35.99,35.98,35.98,31700.0,26.676,26.6834,26.676,26.676,31700.0
2014-02-18 15:35:00,35.98,35.99,35.94,35.94,43600.0,26.676,26.6834,26.6463,26.6463,43600.0
2014-02-18 15:40:00,35.94,35.99,35.94,35.97,66800.0,26.6463,26.6834,26.6463,26.6686,66800.0
2014-02-18 15:45:00,35.97,36.0,35.76,35.99,638400.0,26.6686,26.6908,26.5129,26.6834,638400.0
2014-02-18 15:50:00,35.99,36.02,35.96,35.96,330100.0,26.6834,26.7056,26.6612,26.6612,330100.0
2014-02-18 15:55:00,35.96,35.96,35.9,35.92,339800.0,26.6612,26.6612,26.6167,26.6315,339800.0
2014-02-19 09:30:00,35.92,35.93,35.8,35.85,56600.0,26.6315,26.6389,26.5425,26.5796,56600.0
2014-02-19 09:35:00,35.82,35.95,35.82,35.86,18300.0,26.5574,26.6537,26.5574,26.587,18300.0
2014-02-19 09:40:00,35.89,35.95,35.86,35.87,18600.0,26.6093,26.6537,26.587,26.5944,18600.0
2014-02-19 09:45:00,35.88,35.96,35.87,35.92,38300.0,26.6018,26.6612,26.5944,26.6315,38300.0
2014-02-19 09:50:00,35.93,35.97,35.92,35.95,16100.0,26.6389,26.6686,26.6315,26.6537,16100.0
2014-02-19 09:55:00,35.95,35.98,35.93,35.95,37900.0,26.6537,26.676,26.6389,26.6537,37900.0
2014-02-19 10:00:00,35.96,36.02,35.96,35.98,94600.0,26.6612,26.7056,26.6612,26.676,94600.0
2014-02-19 10:05:00,35.99,36.02,35.96,36.02,174300.0,26.6834,26.7056,26.6612,26.7056,174300.0
2014-02-19 10:10:00,36.01,36.06,36.01,36.02,74800.0,26.6982,26.7353,26.6982,26.7056,74800.0
2014-02-19 10:15:00,36.04,36.05,35.99,36.01,94900.0,26.7205,26.7279,26.6834,26.6982,94900.0
2014-02-19 10:20:00,36.01,36.02,35.97,35.99,64700.0,26.6982,26.7056,26.6686,26.6834,64700.0
2014-02-19 10:25:00,35.99,36.02,35.99,36.0,37600.0,26.6834,26.7056,26.6834,26.6908,37600.0
2014-02-19 10:30:00,36.0,36.02,36.0,36.01,26300.0,26.6908,26.7056,26.6908,26.6982,26300.0
2014-02-19 10:35:00,36.01,36.02,35.99,36.0,46300.0,26.6982,26.7056,26.6834,26.6908,46300.0
2014-02-19 10:40:00,36.0,36.02,36.0,36.01,19000.0,26.6908,26.7056,26.6908,26.6982,19000.0
2014-02-19 10:45:00,36.01,36.05,36.0,36.04,36900.0,26.6982,26.7279,26.6908,26.7205,36900.0
2014-02-19 10:50:00,36.04,36.05,36.01,36.01,25200.0,26.7205,26.7279,26.6982,26.6982,25200.0
2014-02-19 10:55:00,36.01,36.05,36.0,36.03,38600.0,26.6982,26.7279,26.6908,26.7131,38600.0
2014-02-19 11:00:00,36.03,36.05,36.01,36.01,13000.0,26.7131,26.7279,26.6982,26.6982,13000.0
2014-02-19 11:05:00,36.01,36.02,36.0,36.01,16400.0,26.6982,26.7056,26.6908,26.6982,16400.0
2014-02-19 11:10:00,36.01,36.02,36.0,36.0,28100.0,26.6982,26.7056,26.6908,26.6908,28100.0
2014-02-19 11:15:00,36.01,36.05,36.0,36.02,33300.0,26.6982,26.7279,26.6908,26.7056,33300.0
2014-02-19 11:20:00,36.03,36.03,36.0,36.02,36800.0,26.7131,26.7131,26.6908,26.7056,36800.0
2014-02-19 11:25:00,36.02,36.04,36.01,36.01,4600.0,26.7056,26.7205,26.6982,26.6982,4600.0
2014-02-19 11:30:00,36.01,36.01,36.0,36.01,13400.0,26.6982,26.6982,26.6908,26.6982,13400.0
2014-02-19 11:35:00,36.0,36.01,36.0,36.01,40300.0,26.6908,26.6982,26.6908,26.6982,40300.0
2014-02-19 11:40:00,36.0,36.03,36.0,36.01,17500.0,26.6908,26.7131,26.6908,26.6982,17500.0
2014-02-19 11:45:00,36.01,36.04,36.01,36.02,31000.0,26.6982,26.7205,26.6982,26.7056,31000.0
2014-02-19 11:50:00,36.01,36.02,36.01,36.01,12200.0,26.6982,26.7056,26.6982,26.6982,12200.0
2014-02-19 11:55:00,36.02,36.02,35.97,35.97,88600.0,26.7056,26.7056,26.6686,26.6686,88600.0
2014-02-19 12:00:00,35.97,36.01,35.96,35.98,76400.0,26.6686,26.6982,26.6612,26.676,76400.0
2014-02-19 12:05:00,35.99,36.02,35.99,36.0,52900.0,26.6834,26.7056,26.6834,26.6908,52900.0
2014-02-19 12:10:00,36.0,36.01,36.0,36.01,10600.0,26.6908,26.6982,26.6908,26.6982,10600.0
2014-02-19 12:15:00,36.02,36.02,36.0,36.0,37200.0,26.7056,26.7056,26.6908,26.6908,37200.0
2014-02-19 12:20:00,36.0,36.01,35.98,36.01,32000.0,26.6908,26.6982,26.676,26.6982,32000.0
2014-02-19 12:25:00,36.0,36.01,35.98,36.0,24400.0,26.6908,26.6982,26.676,26.6908,24400.0
2014-02-19 12:30:00,36.0,36.01,35.99,36.01,17500.0,26.6908,26.6982,26.6834,26.6982,17500.0
2014-02-19 12:35:00,36.0,36.04,36.0,36.01,27600.0,26.6908,26.7205,26.6908,26.6982,27600.0
2014-02-19 12:40:00,36.01,36.02,36.0,36.01,17100.0,26.6982,26.7056,26.6908,26.6982,17100.0
2014-02-19 12:45:00,36.01,36.03,36.0,36.01,15000.0,26.6982,26.7131,26.6908,26.6982,15000.0
2014-02-19 12:50:00,36.0,36.01,36.0,36.01,16300.0,26.6908,26.6982,26.6908,26.6982,16300.0
2014-02-19 12:55:00,36.0,36.03,36.0,36.01,39600.0,26.6908,26.7131,26.6908,26.6982,39600.0
2014-02-19 13:00:00,36.01,36.01,36.0,36.01,7100.0,26.6982,26.6982,26.6908,26.6982,7100.0
2014-02-19 13:05:00,36.01,36.03,36.0,36.02,28500.0,26.6982,26.7131,26.6908,26.7056,28500.0
2014-02-19 13:10:00,36.01,36.03,36.0,36.02,27800.0,26.6982,26.7131,26.6908,26.7056,27800.0
2014-02-19 13:15:00,36.01,36.02,36.01,36.01,11400.0,26.6982,26.7056,26.6982,26.6982,11400.0
2014-02-19 13:20:00,36.02,36.02,36.0,36.01,28700.0,26.7056,26.7056,26.6908,26.6982,28700.0
2014-02-19 13:25:00,36.01,36.01,35.95,35.97,86100.0,26.6982,26.6982,26.6537,26.6686,86100.0
2014-02-19 13:30:00,35.98,35.99,35.98,35.99,20700.0,26.676,26.6834,26.676,26.6834,20700.0
2014-02-19 13:35:00,35.99,36.0,35.95,35.95,65900.0,26.6834,26.6908,26.6537,26.6537,65900.0
2014-02-19 13:40:00,35.96,36.0,35.96,35.97,30100.0,26.6612,26.6908,26.6612,26.6686,30100.0
2014-02-19 13:45:00,35.97,35.98,35.91,35.95,179900.0,26.6686,26.676,26.6241,26.6537,179900.0
2014-02-19 13:50:00,35.94,35.95,35.89,35.92,68600.0,26.6463,26.6537,26.6093,26.6315,68600.0
2014-02-19 13:55:00,35.91,35.94,35.91,35.93,30800.0,26.6241,26.6463,26.6241,26.6389,30800.0
2014-02-19 14:00:00,35.93,35.97,35.9,35.92,39700.0,26.6389,26.6686,26.6167,26.6315,39700.0
2014-02-19 14:05:00,35.92,35.98,35.91,35.96,27600.0,26.6315,26.676,26.6241,26.6612,27600.0
2014-02-19 14:10:00,35.96,35.97,35.93,35.96,24100.0,26.6612,26.6686,26.6389,26.6612,24100.0
2014-02-19 14:15:00,35.96,35.97,35.91,35.95,27900.0,26.6612,26.6686,26.6241,26.6537,27900.0
2014-02-19 14:20:00,35.95,35.95,35.88,35.93,36700.0,26.6537,26.6537,26.6018,26.6389,36700.0
2014-02-19 14:25:00,35.94,35.96,35.91,35.94,77100.0,26.6463,26.6612,26.6241,26.6463,77100.0
2014-02-19 14:30:00,35.94,35.98,35.94,35.98,58900.0,26.6463,26.676,26.6463,26.676,58900.0
2014-02-19 14:35:00,35.98,35.99,35.91,35.95,57200.0,26.676,26.6834,26.6241,26.6537,57200.0
2014-02-19 14:40:00,35.95,35.98,35.94,35.95,38900.0,26.6537,26.676,26.6463,26.6537,38900.0
2014-02-19 14:45:00,35.95,35.96,35.94,35.96,22500.0,26.6537,26.6612,26.6463,26.6612,22500.0
2014-02-19 14:50:00,35.95,35.98,35.95,35.95,21300.0,26.6537,26.676,26.6537,26.6537,21300.0
2014-02-19 14:55:00,35.95,35.96,35.9,35.94,32900.0,26.6537,26.6612,26.6167,26.6463,32900.0
2014-02-19 15:00:00,35.95,35.95,35.93,35.94,25100.0,26.6537,26.6537,26.6389,26.6463,25100.0
2014-02-19 15:05:00,35.94,35.96,35.93,35.95,29700.0,26.6463,26.6612,26.6389,26.6537,29700.0
2014-02-19 15:10:00,35.95,35.95,35.91,35.94,81900.0,26.6537,26.6537,26.6241,26.6463,81900.0
2014-02-19 15:15:00,35.94,35.94,35.9,35.9,26500.0,26.6463,26.6463,26.6167,26.6167,26500.0
2014-02-19 15:20:00,35.91,35.91,35.88,35.91,31300.0,26.6241,26.6241,26.6018,26.6241,31300.0
2014-02-19 15:25:00,35.91,35.92,35.88,35.91,41400.0,26.6241,26.6315,26.6018,26.6241,41400.0
2014-02-19 15:30:00,35.92,35.93,35.89,35.89,29000.0,26.6315,26.6389,26.6093,26.6093,29000.0
2014-02-19 15:35:00,35.89,35.9,35.87,35.89,35400.0,26.6093,26.6167,26.5944,26.6093,35400.0
2014-02-19 15:40:00,35.89,35.9,35.84,35.84,40800.0,26.6093,26.6167,26.5722,26.5722,40800.0
2014-02-19 15:45:00,35.84,35.85,35.8,35.8,46400.0,26.5722,26.5796,26.5425,26.5425,46400.0
2014-02-19 15:50:00,35.8,35.83,35.77,35.79,131600.0,26.5425,26.5648,26.5203,26.5351,131600.0
2014-02-19 15:55:00,35.79,35.84,35.78,35.83,173800.0,26.5351,26.5722,26.5277,26.5648,173800.0
2014-02-20 09:30:00,35.8,35.96,35.8,35.92,42400.0,26.5425,26.6612,26.5425,26.6315,42400.0
2014-02-20 09:35:00,35.93,36.0,35.93,35.98,32300.0,26.6389,26.6908,26.6389,26.676,32300.0
2014-02-20 09:40:00,35.98,36.02,35.97,35.98,78900.0,26.676,26.7056,26.6686,26.676,78900.0
2014-02-20 09:45:00,35.99,35.99,35.96,35.96,26400.0,26.6834,26.6834,26.6612,26.6612,26400.0
2014-02-20 09:50:00,35.97,35.98,35.84,35.86,100300.0,26.6686,26.676,26.5722,26.587,100300.0
2014-02-20 09:55:00,35.86,35.93,35.83,35.91,37100.0,26.587,26.6389,26.5648,26.6241,37100.0
2014-02-20 10:00:00,35.9,35.92,35.82,35.9,27800.0,26.6167,26.6315,26.5574,26.6167,27800.0
2014-02-20 10:05:00,35.91,35.91,35.85,35.87,60400.0,26.6241,26.6241,26.5796,26.5944,60400.0
2014-02-20 10:10:00,35.87,35.96,35.87,35.91,26400.0,26.5944,26.6612,26.5944,26.6241,26400.0
2014-02-20 10:15:00,35.92,35.94,35.91,35.93,36500.0,26.6315,26.6463,26.6241,26.6389,36500.0
2014-02-20 10:20:00,35.92,35.92,35.9,35.9,12500.0,26.6315,26.6315,26.6167,26.6167,12500.0
2014-02-20 10:25:00,35.9,35.93,35.89,35.93,40200.0,26.6167,26.6389,26.6093,26.6389,40200.0
2014-02-20 10:30:00,35.92,36.01,35.92,35.99,59300.0,26.6315,26.6982,26.6315,26.6834,59300.0
2014-02-20 10:35:00,35.99,36.0,35.97,35.98,25200.0,26.6834,26.6908,26.6686,26.676,25200.0
2014-02-20 10:40:00,35.98,36.0,35.98,35.98,53100.0,26.676,26.6908,26.676,26.676,53100.0
2014-02-20 10:45:00,35.98,36.0,35.98,35.99,17400.0,26.676,26.6908,26.676,26.6834,17400.0
2014-02-20 10:50:00,35.98,35.98,35.96,35.97,18400.0,26.676,26.676,26.6612,26.6686,18400.0
2014-02-20 10:55:00,35.97,35.98,35.93,35.93,24300.0,26.6686,26.676,26.6389,26.6389,24300.0
2014-02-20 11:00:00,35.93,35.94,35.9,35.91,16400.0,26.6389,26.6463,26.6167,26.6241,16400.0
2014-02-20 11:05:00,35.91,35.92,35.9,35.9,14900.0,26.6241,26.6315,26.6167,26.6167,14900.0
2014-02-20 11:10:00,35.91,35.91,35.89,35.9,32600.0,26.6241,26.6241,26.6093,26.6167,32600.0
2014-02-20 11:15:00,35.9,35.92,35.9,35.92,15700.0,26.6167,26.6315,26.6167,26.6315,15700.0
2014-02-20 11:20:00,35.92,35.92,35.91,35.91,10200.0,26.6315,26.6315,26.6241,26.6241,10200.0
2014-02-20 11:25:00,35.9,35.94,35.9,35.94,22400.0,26.6167,26.6463,26.6167,26.6463,22400.0
2014-02-20 11:30:00,35.94,35.94,35.93,35.94,6800.0,26.6463,26.6463,26.6389,26.6463,6800.0
2014-02-20 11:35:00,35.94,35.95,35.93,35.94,26200.0,26.6463,26.6537,26.6389,26.6463,26200.0
2014-02-20 11:40:00,35.94,35.94,35.91,35.91,11000.0,26.6463,26.6463,26.6241,26.6241,11000.0
2014-02-20 11:45:00,35.92,35.97,35.91,35.97,16600.0,26.6315,26.6686,26.6241,26.6686,16600.0
2014-02-20 11:50:00,35.97,35.99,35.95,35.96,22400.0,26.6686,26.6834,26.6537,26.6612,22400.0
2014-02-20 11:55:00,35.96,35.96,35.93,35.93,11300.0,26.6612,26.6612,26.6389,26.6389,11300.0
2014-02-20 12:00:00,35.94,35.97,35.94,35.95,34000.0,26.6463,26.6686,26.6463,26.6537,34000.0
2014-02-20 12:05:00,35.95,35.95,35.93,35.94,22100.0,26.6537,26.6537,26.6389,26.6463,22100.0
2014-02-20 12:10:00,35.94,35.95,35.93,35.95,18300.0,26.6463,26.6537,26.6389,26.6537,18300.0
2014-02-20 12:15:00,35.95,35.96,35.94,35.95,28100.0,26.6537,26.6612,26.6463,26.6537,28100.0
2014-02-20 12:20:00,35.95,35.98,35.95,35.97,20800.0,26.6537,26.676,26.6537,26.6686,20800.0
2014-02-20 12:25:00,35.96,35.98,35.95,35.97,18600.0,26.6612,26.676,26.6537,26.6686,18600.0
2014-02-20 12:30:00,35.98,36.0,35.95,36.0,24600.0,26.676,26.6908,26.6537,26.6908,24600.0
2014-02-20 12:35:00,36.0,36.0,35.97,35.98,21000.0,26.6908,26.6908,26.6686,26.676,21000.0
2014-02-20 12:40:00,35.98,35.99,35.94,35.96,31700.0,26.676,26.6834,26.6463,26.6612,31700.0
2014-02-20 12:45:00,35.95,35.98,35.95,35.98,20500.0,26.6537,26.676,26.6537,26.676,20500.0
2014-02-20 12:50:00,35.97,35.98,35.96,35.96,8300.0,26.6686,26.676,26.6612,26.6612,8300.0
2014-02-20 12:55:00,35.96,35.97,35.92,35.94,21100.0,26.6612,26.6686,26.6315,26.6463,21100.0
2014-02-20 13:00:00,35.94,35.98,35.93,35.98,18300.0,26.6463,26.676,26.6389,26.676,18300.0
2014-02-20 13:05:00,35.97,35.98,35.97,35.98,5500.0,26.6686,26.676,26.6686,26.676,5500.0
2014-02-20 13:10:00,35.98,35.98,35.97,35.98,12900.0,26.676,26.676,26.6686,26.676,12900.0
2014-02-20 13:15:00,35.98,35.98,35.95,35.96,23800.0,26.676,26.676,26.6537,26.6612,23800.0
2014-02-20 13:20:00,35.96,35.96,35.94,35.95,16000.0,26.6612,26.6612,26.6463,26.6537,16000.0
2014-02-20 13:25:00,35.95,35.96,35.95,35.96,8500.0,26.6537,26.6612,26.6537,26.6612,8500.0
2014-02-20 13:30:00,35.96,35.99,35.95,35.95,21600.0,26.6612,26.6834,26.6537,26.6537,21600.0
2014-02-20 13:35:00,35.96,35.96,35.95,35.95,4500.0,26.6612,26.6612,26.6537,26.6537,4500.0
2014-02-20 13:40:00,35.96,35.96,35.92,35.93,23000.0,26.6612,26.6612,26.6315,26.6389,23000.0
2014-02-20 13:45:00,35.93,35.96,35.93,35.96,15200.0,26.6389,26.6612,26.6389,26.6612,15200.0
2014-02-20 13:50:00,35.95,35.98,35.95,35.97,18700.0,26.6537,26.676,26.6537,26.6686,18700.0
2014-02-20 13:55:00,35.96,35.97,35.93,35.96,45400.0,26.6612,26.6686,26.6389,26.6612,45400.0
2014-02-20 14:00:00,35.96,35.96,35.93,35.93,14700.0,26.6612,26.6612,26.6389,26.6389,14700.0
2014-02-20 14:05:00,35.93,35.95,35.93,35.95,14400.0,26.6389,26.6537,26.6389,26.6537,14400.0
2014-02-20 14:10:00,35.96,35.97,35.94,35.97,13700.0,26.6612,26.6686,26.6463,26.6686,13700.0
2014-02-20 14:15:00,35.97,36.0,35.97,35.98,45900.0,26.6686,26.6908,26.6686,26.676,45900.0
2014-02-20 14:20:00,35.98,36.0,35.97,35.98,24700.0,26.676,26.6908,26.6686,26.676,24700.0
2014-02-20 14:25:00,35.98,36.0,35.94,35.95,51800.0,26.676,26.6908,26.6463,26.6537,51800.0
2014-02-20 14:30:00,35.96,35.98,35.95,35.96,15900.0,26.6612,26.676,26.6537,26.6612,15900.0
2014-02-20 14:35:00,35.95,35.96,35.94,35.94,8800.0,26.6537,26.6612,26.6463,26.6463,8800.0
2014-02-20 14:40:00,35.94,35.96,35.94,35.96,16900.0,26.6463,26.6612,26.6463,26.6612,16900.0
2014-02-20 14:45:00,35.96,35.96,35.93,35.95,22200.0,26.6612,26.6612,26.6389,26.6537,22200.0
2014-02-20 14:50:00,35.94,35.95,35.91,35.92,14800.0,26.6463,26.6537,26.6241,26.6315,14800.0
2014-02-20 14:55:00,35.92,35.97,35.91,35.97,18500.0,26.6315,26.6686,26.6241,26.6686,18500.0
2014-02-20 15:00:00,35.97,35.98,35.96,35.96,16800.0,26.6686,26.676,26.6612,26.6612,16800.0
2014-02-20 15:05:00,35.96,35.97,35.95,35.95,12100.0,26.6612,26.6686,26.6537,26.6537,12100.0
2014-02-20 15:10:00,35.95,35.96,35.95,35.95,8300.0,26.6537,26.6612,26.6537,26.6537,8300.0
2014-02-20 15:15:00,35.95,35.98,35.95,35.98,28500.0,26.6537,26.676,26.6537,26.676,28500.0
2014-02-20 15:20:00,35.98,36.01,35.98,35.99,154800.0,26.676,26.6982,26.676,26.6834,154800.0
2014-02-20 15:25:00,35.99,36.01,35.98,35.98,188300.0,26.6834,26.6982,26.676,26.676,188300.0
2014-02-20 15:30:00,35.99,36.01,35.98,35.98,235800.0,26.6834,26.6982,26.676,26.676,235800.0
2014-02-20 15:35:00,35.99,35.99,35.95,35.95,81800.0,26.6834,26.6834,26.6537,26.6537,81800.0
2014-02-20 15:40:00,35.95,35.96,35.94,35.96,77700.0,26.6537,26.6612,26.6463,26.6612,77700.0
2014-02-20 15:45:00,35.95,35.96,35.92,35.93,108900.0,26.6537,26.6612,26.6315,26.6389,108900.0
2014-02-20 15:50:00,35.94,35.94,35.89,35.9,109800.0,26.6463,26.6463,26.6093,26.6167,109800.0
2014-02-20 15:55:00,35.89,35.89,35.83,35.84,363200.0,26.6093,26.6093,26.5648,26.5722,363200.0
2014-02-21 09:30:00,35.99,36.01,35.96,35.99,238000.0,26.6834,26.6982,26.6612,26.6834,238000.0
2014-02-21 09:35:00,35.99,36.05,35.99,36.05,83100.0,26.6834,26.7279,26.6834,26.7279,83100.0
2014-02-21 09:40:00,36.05,36.08,36.04,36.06,19300.0,26.7279,26.7501,26.7205,26.7353,19300.0
2014-02-21 09:45:00,36.06,36.08,36.03,36.08,16900.0,26.7353,26.7501,26.7131,26.7501,16900.0
2014-02-21 09:50:00,36.08,36.08,36.04,36.06,26700.0,26.7501,26.7501,26.7205,26.7353,26700.0
2014-02-21 09:55:00,36.05,36.06,36.0,36.01,20900.0,26.7279,26.7353,26.6908,26.6982,20900.0
2014-02-21 10:00:00,36.0,36.08,36.0,36.02,65500.0,26.6908,26.7501,26.6908,26.7056,65500.0
2014-02-21 10:05:00,36.02,36.04,36.0,36.02,43800.0,26.7056,26.7205,26.6908,26.7056,43800.0
2014-02-21 10:10:00,36.03,36.09,36.03,36.08,26500.0,26.7131,26.7575,26.7131,26.7501,26500.0
2014-02-21 10:15:00,36.08,36.09,36.03,36.03,19900.0,26.7501,26.7575,26.7131,26.7131,19900.0
2014-02-21 10:20:00,36.03,36.03,35.99,36.0,40700.0,26.7131,26.7131,26.6834,26.6908,40700.0
2014-02-21 10:25:00,36.01,36.03,35.99,36.02,28800.0,26.6982,26.7131,26.6834,26.7056,28800.0
2014-02-21 10:30:00,36.02,36.08,36.0,36.05,44500.0,26.7056,26.7501,26.6908,26.7279,44500.0
2014-02-21 10:35:00,36.05,36.11,36.05,36.11,18300.0,26.7279,26.7724,26.7279,26.7724,18300.0
2014-02-21 10:40:00,36.11,36.13,36.09,36.1,23200.0,26.7724,26.7872,26.7575,26.765,23200.0
2014-02-21 10:45:00,36.09,36.15,36.09,36.14,10900.0,26.7575,26.802,26.7575,26.7946,10900.0
2014-02-21 10:50:00,36.14,36.14,36.09,36.09,123000.0,26.7946,26.7946,26.7575,26.7575,123000.0
2014-02-21 10:55:00,36.09,36.12,36.06,36.06,36200.0,26.7575,26.7798,26.7353,26.7353,36200.0
2014-02-21 11:00:00,36.05,36.06,36.01,36.04,22600.0,26.7279,26.7353,26.6982,26.7205,22600.0
2014-02-21 11:05:00,36.03,36.05,36.0,36.0,15000.0,26.7131,26.7279,26.6908,26.6908,15000.0
2014-02-21 11:10:00,36.01,36.03,35.98,36.01,26500.0,26.6982,26.7131,26.676,26.6982,26500.0
2014-02-21 11:15:00,36.01,36.05,36.01,36.03,18600.0,26.6982,26.7279,26.6982,26.7131,18600.0
2014-02-21 11:20:00,36.02,36.04,36.01,36.04,7000.0,26.7056,26.7205,26.6982,26.7205,7000.0
2014-02-21 11:25:00,36.04,36.04,36.02,36.03,14900.0,26.7205,26.7205,26.7056,26.7131,14900.0
2014-02-21 11:30:00,36.04,36.07,36.04,36.04,17200.0,26.7205,26.7427,26.7205,26.7205,17200.0
2014-02-21 11:35:00,36.05,36.08,36.04,36.06,37600.0,26.7279,26.7501,26.7205,26.7353,37600.0
2014-02-21 11:40:00,36.06,36.08,35.99,35.99,35200.0,26.7353,26.7501,26.6834,26.6834,35200.0
2014-02-21 11:45:00,35.99,36.02,35.98,36.0,25900.0,26.6834,26.7056,26.676,26.6908,25900.0
2014-02-21 11:50:00,36.01,36.05,35.99,36.0,15200.0,26.6982,26.7279,26.6834,26.6908,15200.0
2014-02-21 11:55:00,36.0,36.02,35.99,36.0,43900.0,26.6908,26.7056,26.6834,26.6908,43900.0
2014-02-21 12:00:00,36.0,36.05,36.0,36.03,12800.0,26.6908,26.7279,26.6908,26.7131,12800.0
2014-02-21 12:05:00,36.03,36.05,36.0,36.01,13000.0,26.7131,26.7279,26.6908,26.6982,13000.0
2014-02-21 12:10:00,36.0,36.04,36.0,36.02,14400.0,26.6908,26.7205,26.6908,26.7056,14400.0
2014-02-21 12:15:00,36.01,36.04,36.01,36.04,8400.0,26.6982,26.7205,26.6982,26.7205,8400.0
2014-02-21 12:20:00,36.03,36.05,36.02,36.05,5500.0,26.7131,26.7279,26.7056,26.7279,5500.0
2014-02-21 12:25:00,36.04,36.05,36.03,36.04,10600.0,26.7205,26.7279,26.7131,26.7205,10600.0
2014-02-21 12:30:00,36.03,36.04,36.0,36.01,18600.0,26.7131,26.7205,26.6908,26.6982,18600.0
2014-02-21 12:35:00,36.0,36.02,36.0,36.02,22900.0,26.6908,26.7056,26.6908,26.7056,22900.0
2014-02-21 12:40:00,36.02,36.02,36.0,36.02,22500.0,26.7056,26.7056,26.6908,26.7056,22500.0
2014-02-21 12:45:00,36.01,36.02,36.0,36.01,3900.0,26.6982,26.7056,26.6908,26.6982,3900.0
2014-02-21 12:50:00,36.01,36.04,36.0,36.04,12800.0,26.6982,26.7205,26.6908,26.7205,12800.0
2014-02-21 12:55:00,36.04,36.05,36.04,36.05,6300.0,26.7205,26.7279,26.7205,26.7279,6300.0
2014-02-21 13:00:00,36.05,36.08,36.05,36.08,11200.0,26.7279,26.7501,26.7279,26.7501,11200.0
2014-02-21 13:05:00,36.08,36.08,36.02,36.05,21100.0,26.7501,26.7501,26.7056,26.7279,21100.0
2014-02-21 13:10:00,36.05,36.05,36.03,36.04,15000.0,26.7279,26.7279,26.7131,26.7205,15000.0
2014-02-21 13:15:00,36.04,36.05,36.03,36.05,6300.0,26.7205,26.7279,26.7131,26.7279,6300.0
2014-02-21 13:20:00,36.04,36.06,36.04,36.05,9500.0,26.7205,26.7353,26.7205,26.7279,9500.0
2014-02-21 13:25:00,36.04,36.05,36.02,36.04,15300.0,26.7205,26.7279,26.7056,26.7205,15300.0
2014-02-21 13:30:00,36.03,36.06,36.03,36.06,5100.0,26.7131,26.7353,26.7131,26.7353,5100.0
2014-02-21 13:35:00,36.06,36.06,36.0,36.02,16400.0,26.7353,26.7353,26.6908,26.7056,16400.0
2014-02-21 13:40:00,36.01,36.02,36.0,36.01,9300.0,26.6982,26.7056,26.6908,26.6982,9300.0
2014-02-21 13:45:00,36.02,36.03,36.01,36.02,6300.0,26.7056,26.7131,26.6982,26.7056,6300.0
2014-02-21 13:50:00,36.02,36.03,36.0,36.0,10000.0,26.7056,26.7131,26.6908,26.6908,10000.0
2014-02-21 13:55:00,36.01,36.03,36.0,36.03,10100.0,26.6982,26.7131,26.6908,26.7131,10100.0
2014-02-21 14:00:00,36.03,36.04,36.02,36.04,7300.0,26.7131,26.7205,26.7056,26.7205,7300.0
2014-02-21 14:05:00,36.03,36.04,36.02,36.03,17200.0,26.7131,26.7205,26.7056,26.7131,17200.0
2014-02-21 14:10:00,36.02,36.03,36.0,36.0,24100.0,26.7056,26.7131,26.6908,26.6908,24100.0
2014-02-21 14:15:00,36.0,36.02,36.0,36.02,13800.0,26.6908,26.7056,26.6908,26.7056,13800.0
2014-02-21 14:20:00,36.02,36.03,36.0,36.0,19400.0,26.7056,26.7131,26.6908,26.6908,19400.0
2014-02-21 14:25:00,36.01,36.01,35.99,36.0,34800.0,26.6982,26.6982,26.6834,26.6908,34800.0
2014-02-21 14:30:00,36.0,36.01,35.96,35.99,103900.0,26.6908,26.6982,26.6612,26.6834,103900.0
2014-02-21 14:35:00,35.98,36.01,35.98,36.0,25500.0,26.676,26.6982,26.676,26.6908,25500.0
2014-02-21 14:40:00,35.99,36.02,35.99,36.02,22600.0,26.6834,26.7056,26.6834,26.7056,22600.0
2014-02-21 14:45:00,36.02,36.03,36.0,36.01,15600.0,26.7056,26.7131,26.6908,26.6982,15600.0
2014-02-21 14:50:00,36.01,36.03,36.0,36.03,34700.0,26.6982,26.7131,26.6908,26.7131,34700.0
2014-02-21 14:55:00,36.03,36.06,36.03,36.03,20800.0,26.7131,26.7353,26.7131,26.7131,20800.0
2014-02-21 15:00:00,36.03,36.04,36.01,36.01,26500.0,26.7131,26.7205,26.6982,26.6982,26500.0
2014-02-21 15:05:00,36.01,36.02,36.0,36.01,31600.0,26.6982,26.7056,26.6908,26.6982,31600.0
2014-02-21 15:10:00,36.02,36.04,36.0,36.03,46000.0,26.7056,26.7205,26.6908,26.7131,46000.0
2014-02-21 15:15:00,36.04,36.08,36.03,36.07,22500.0,26.7205,26.7501,26.7131,26.7427,22500.0
2014-02-21 15:20:00,36.08,36.08,36.05,36.06,29600.0,26.7501,26.7501,26.7279,26.7353,29600.0
2014-02-21 15:25:00,36.06,36.11,36.06,36.08,44800.0,26.7353,26.7724,26.7353,26.7501,44800.0
2014-02-21 15:30:00,36.09,36.1,36.06,36.07,29300.0,26.7575,26.765,26.7353,26.7427,29300.0
2014-02-21 15:35:00,36.07,36.09,36.05,36.06,95100.0,26.7427,26.7575,26.7279,26.7353,95100.0
2014-02-21 15:40:00,36.05,36.09,36.05,36.07,76300.0,26.7279,26.7575,26.7279,26.7427,76300.0
2014-02-21 15:45:00,36.08,36.1,36.06,36.09,216800.0,26.7501,26.765,26.7353,26.7575,216800.0
2014-02-21 15:50:00,36.09,36.1,36.07,36.09,241200.0,26.7575,26.765,26.7427,26.7575,241200.0
2014-02-21 15:55:00,36.08,36.11,36.02,36.05,536300.0,26.7501,26.7724,26.7056,26.7279,536300.0
2014-02-24 09:30:00,36.14,36.23,36.08,36.14,71300.0,26.7946,26.8613,26.7501,26.7946,71300.0
2014-02-24 09:35:00,36.14,36.19,36.14,36.17,36400.0,26.7946,26.8317,26.7946,26.8169,36400.0
2014-02-24 09:40:00,36.18,36.2,36.1,36.14,54800.0,26.8243,26.8391,26.765,26.7946,54800.0
2014-02-24 09:45:00,36.15,36.19,36.11,36.16,46600.0,26.802,26.8317,26.7724,26.8094,46600.0
2014-02-24 09:50:00,36.17,36.2,36.14,36.17,52600.0,26.8169,26.8391,26.7946,26.8169,52600.0
2014-02-24 09:55:00,36.18,36.2,36.16,36.18,31300.0,26.8243,26.8391,26.8094,26.8243,31300.0
2014-02-24 10:00:00,36.18,36.2,36.12,36.12,154700.0,26.8243,26.8391,26.7798,26.7798,154700.0
2014-02-24 10:05:00,36.13,36.19,36.13,36.13,71600.0,26.7872,26.8317,26.7872,26.7872,71600.0
2014-02-24 10:10:00,36.13,36.15,36.08,36.14,78800.0,26.7872,26.802,26.7501,26.7946,78800.0
2014-02-24 10:15:00,36.14,36.16,36.07,36.11,50100.0,26.7946,26.8094,26.7427,26.7724,50100.0
2014-02-24 10:20:00,36.1,36.15,36.1,36.15,34700.0,26.765,26.802,26.765,26.802,34700.0
2014-02-24 10:25:00,36.15,36.18,36.14,36.16,85000.0,26.802,26.8243,26.7946,26.8094,85000.0
2014-02-24 10:30:00,36.16,36.19,36.15,36.19,32500.0,26.8094,26.8317,26.802,26.8317,32500.0
2014-02-24 10:35:00,36.19,36.2,36.16,36.18,95000.0,26.8317,26.8391,26.8094,26.8243,95000.0
2014-02-24 10:40:00,36.17,36.17,36.14,36.16,33600.0,26.8169,26.8169,26.7946,26.8094,33600.0
2014-02-24 10:45:00,36.17,36.19,36.17,36.19,40300.0,26.8169,26.8317,26.8169,26.8317,40300.0
2014-02-24 10:50:00,36.18,36.2,36.17,36.19,24900.0,26.8243,26.8391,26.8169,26.8317,24900.0
2014-02-24 10:55:00,36.19,36.2,36.18,36.2,52800.0,26.8317,26.8391,26.8243,26.8391,52800.0
2014-02-24 11:00:00,36.19,36.21,36.16,36.19,196700.0,26.8317,26.8465,26.8094,26.8317,196700.0
2014-02-24 11:05:00,36.19,36.22,36.17,36.2,50200.0,26.8317,26.8539,26.8169,26.8391,50200.0
2014-02-24 11:10:00,36.2,36.27,36.2,36.21,27100.0,26.8391,26.891,26.8391,26.8465,27100.0
2014-02-24 11:15:00,36.21,36.25,36.18,36.23,38600.0,26.8465,26.8762,26.8243,26.8613,38600.0
2014-02-24 11:20:00,36.23,36.25,36.21,36.23,30300.0,26.8613,26.8762,26.8465,26.8613,30300.0
2014-02-24 11:25:00,36.22,36.23,36.19,36.2,34700.0,26.8539,26.8613,26.8317,26.8391,34700.0
2014-02-24 11:30:00,36.2,36.26,36.19,36.25,88600.0,26.8391,26.8836,26.8317,26.8762,88600.0
2014-02-24 11:35:00,36.25,36.29,36.24,36.28,229100.0,26.8762,26.9058,26.8688,26.8984,229100.0
2014-02-24 11:40:00,36.27,36.31,36.26,36.27,50000.0,26.891,26.9207,26.8836,26.891,50000.0
2014-02-24 11:45:00,36.27,36.29,36.24,36.27,53300.0,26.891,26.9058,26.8688,26.891,53300.0
2014-02-24 11:50:00,36.27,36.29,36.26,36.27,45200.0,26.891,26.9058,26.8836,26.891,45200.0
2014-02-24 11:55:00,36.27,36.28,36.25,36.27,42400.0,26.891,26.8984,26.8762,26.891,42400.0
2014-02-24 12:00:00,36.28,36.31,36.24,36.31,53100.0,26.8984,26.9207,26.8688,26.9207,53100.0
2014-02-24 12:05:00,36.31,36.37,36.31,36.35,26500.0,26.9207,26.9651,26.9207,26.9503,26500.0
2014-02-24 12:10:00,36.34,36.35,36.29,36.3,72900.0,26.9429,26.9503,26.9058,26.9132,72900.0
2014-02-24 12:15:00,36.3,36.33,36.29,36.3,133500.0,26.9132,26.9355,26.9058,26.9132,133500.0
2014-02-24 12:20:00,36.3,36.3,36.27,36.3,75900.0,26.9132,26.9132,26.891,26.9132,75900.0
2014-02-24 12:25:00,36.3,36.3,36.26,36.27,38900.0,26.9132,26.9132,26.8836,26.891,38900.0
2014-02-24 12:30:00,36.27,36.28,36.21,36.22,81100.0,26.891,26.8984,26.8465,26.8539,81100.0
2014-02-24 12:35:00,36.22,36.23,36.18,36.18,38600.0,26.8539,26.8613,26.8243,26.8243,38600.0
2014-02-24 12:40:00,36.18,36.18,36.13,36.13,43100.0,26.8243,26.8243,26.7872,26.7872,43100.0
2014-02-24 12:45:00,36.14,36.15,36.09,36.09,20200.0,26.7946,26.802,26.7575,26.7575,20200.0
2014-02-24 12:50:00,36.1,36.13,36.09,36.1,39900.0,26.765,26.7872,26.7575,26.765,39900.0
2014-02-24 12:55:00,36.1,36.11,36.08,36.08,8000.0,26.765,26.7724,26.7501,26.7501,8000.0
2014-02-24 13:00:00,36.09,36.12,36.08,36.08,39800.0,26.7575,26.7798,26.7501,26.7501,39800.0
2014-02-24 13:05:00,36.09,36.09,36.08,36.08,8700.0,26.7575,26.7575,26.7501,26.7501,8700.0
2014-02-24 13:10:00,36.09,36.12,36.05,36.1,41600.0,26.7575,26.7798,26.7279,26.765,41600.0
2014-02-24 13:15:00,36.1,36.14,36.09,36.13,36600.0,26.765,26.7946,26.7575,26.7872,36600.0
2014-02-24 13:20:00,36.13,36.15,36.11,36.13,35100.0,26.7872,26.802,26.7724,26.7872,35100.0
2014-02-24 13:25:00,36.14,36.16,36.14,36.15,124600.0,26.7946,26.8094,26.7946,26.802,124600.0
2014-02-24 13:30:00,36.15,36.19,36.14,36.14,39300.0,26.802,26.8317,26.7946,26.7946,39300.0
2014-02-24 13:35:00,36.15,36.15,36.09,36.11,43000.0,26.802,26.802,26.7575,26.7724,43000.0
2014-02-24 13:40:00,36.11,36.12,36.09,36.11,38200.0,26.7724,26.7798,26.7575,26.7724,38200.0
2014-02-24 13:45:00,36.12,36.14,36.1,36.11,35400.0,26.7798,26.7946,26.765,26.7724,35400.0
2014-02-24 13:50:00,36.1,36.14,36.1,36.14,9900.0,26.765,26.7946,26.765,26.7946,9900.0
2014-02-24 13:55:00,36.14,36.14,36.09,36.12,64000.0,26.7946,26.7946,26.7575,26.7798,64000.0
2014-02-24 14:00:00,36.12,36.15,36.11,36.15,45900.0,26.7798,26.802,26.7724,26.802,45900.0
2014-02-24 14:05:00,36.16,36.18,36.13,36.17,35700.0,26.8094,26.8243,26.7872,26.8169,35700.0
2014-02-24 14:10:00,36.16,36.2,36.15,36.16,90600.0,26.8094,26.8391,26.802,26.8094,90600.0
2014-02-24 14:15:00,36.16,36.2,36.14,36.19,33000.0,26.8094,26.8391,26.7946,26.8317,33000.0
2014-02-24 14:20:00,36.19,36.21,36.18,36.19,20000.0,26.8317,26.8465,26.8243,26.8317,20000.0
2014-02-24 14:25:00,36.2,36.2,36.17,36.17,24400.0,26.8391,26.8391,26.8169,26.8169,24400.0
2014-02-24 14:30:00,36.17,36.19,36.15,36.16,16500.0,26.8169,26.8317,26.802,26.8094,16500.0
2014-02-24 14:35:00,36.16,36.2,36.15,36.19,39800.0,26.8094,26.8391,26.802,26.8317,39800.0
2014-02-24 14:40:00,36.19,36.19,36.15,36.17,35600.0,26.8317,26.8317,26.802,26.8169,35600.0
2014-02-24 14:45:00,36.17,36.18,36.15,36.16,32800.0,26.8169,26.8243,26.802,26.8094,32800.0
2014-02-24 14:50:00,36.17,36.19,36.16,36.16,23300.0,26.8169,26.8317,26.8094,26.8094,23300.0
2014-02-24 14:55:00,36.16,36.18,36.16,36.18,24400.0,26.8094,26.8243,26.8094,26.8243,24400.0
2014-02-24 15:00:00,36.18,36.18,36.15,36.17,24100.0,26.8243,26.8243,26.802,26.8169,24100.0
2014-02-24 15:05:00,36.17,36.18,36.16,36.18,28300.0,26.8169,26.8243,26.8094,26.8243,28300.0
2014-02-24 15:10:00,36.17,36.18,36.15,36.15,69600.0,26.8169,26.8243,26.802,26.802,69600.0
2014-02-24 15:15:00,36.16,36.17,36.14,36.17,49700.0,26.8094,26.8169,26.7946,26.8169,49700.0
2014-02-24 15:20:00,36.18,36.19,36.15,36.16,24900.0,26.8243,26.8317,26.802,26.8094,24900.0
2014-02-24 15:25:00,36.16,36.17,36.1,36.1,67800.0,26.8094,26.8169,26.765,26.765,67800.0
2014-02-24 15:30:00,36.1,36.13,36.09,36.11,67000.0,26.765,26.7872,26.7575,26.7724,67000.0
2014-02-24 15:35:00,36.11,36.12,36.08,36.08,58500.0,26.7724,26.7798,26.7501,26.7501,58500.0
2014-02-24 15:40:00,36.08,36.08,36.04,36.05,67600.0,26.7501,26.7501,26.7205,26.7279,67600.0
2014-02-24 15:45:00,36.05,36.09,36.04,36.05,123300.0,26.7279,26.7575,26.7205,26.7279,123300.0
2014-02-24 15:50:00,36.06,36.06,36.03,36.04,97800.0,26.7353,26.7353,26.7131,26.7205,97800.0
2014-02-24 15:55:00,36.04,36.05,35.97,35.98,309800.0,26.7205,26.7279,26.6686,26.676,309800.0
2014-02-25 09:30:00,36.03,36.14,36.0,36.13,38100.0,26.7131,26.7946,26.6908,26.7872,38100.0
2014-02-25 09:35:00,36.12,36.13,36.07,36.1,24400.0,26.7798,26.7872,26.7427,26.765,24400.0
2014-02-25 09:40:00,36.1,36.13,36.05,36.11,16100.0,26.765,26.7872,26.7279,26.7724,16100.0
2014-02-25 09:45:00,36.11,36.14,36.09,36.09,16500.0,26.7724,26.7946,26.7575,26.7575,16500.0
2014-02-25 09:50:00,36.1,36.17,36.09,36.12,11800.0,26.765,26.8169,26.7575,26.7798,11800.0
2014-02-25 09:55:00,36.12,36.14,36.09,36.13,21300.0,26.7798,26.7946,26.7575,26.7872,21300.0
2014-02-25 10:00:00,36.13,36.13,36.03,36.03,23700.0,26.7872,26.7872,26.7131,26.7131,23700.0
2014-02-25 10:05:00,36.05,36.1,36.02,36.1,34700.0,26.7279,26.765,26.7056,26.765,34700.0
2014-02-25 10:10:00,36.1,36.15,36.08,36.08,11300.0,26.765,26.802,26.7501,26.7501,11300.0
2014-02-25 10:15:00,36.09,36.13,36.05,36.13,32800.0,26.7575,26.7872,26.7279,26.7872,32800.0
2014-02-25 10:20:00,36.12,36.15,36.09,36.11,18200.0,26.7798,26.802,26.7575,26.7724,18200.0
2014-02-25 10:25:00,36.11,36.12,36.04,36.05,22400.0,26.7724,26.7798,26.7205,26.7279,22400.0
2014-02-25 10:30:00,36.05,36.08,36.05,36.08,20300.0,26.7279,26.7501,26.7279,26.7501,20300.0
2014-02-25 10:35:00,36.08,36.16,36.06,36.14,23100.0,26.7501,26.8094,26.7353,26.7946,23100.0
2014-02-25 10:40:00,36.15,36.18,36.13,36.18,20500.0,26.802,26.8243,26.7872,26.8243,20500.0
2014-02-25 10:45:00,36.18,36.19,36.15,36.17,23400.0,26.8243,26.8317,26.802,26.8169,23400.0
2014-02-25 10:50:00,36.17,36.19,36.16,36.19,15900.0,26.8169,26.8317,26.8094,26.8317,15900.0
2014-02-25 10:55:00,36.2,36.21,36.17,36.19,13100.0,26.8391,26.8465,26.8169,26.8317,13100.0
2014-02-25 11:00:00,36.19,36.2,36.18,36.19,16900.0,26.8317,26.8391,26.8243,26.8317,16900.0
2014-02-25 11:05:00,36.19,36.19,36.13,36.13,16400.0,26.8317,26.8317,26.7872,26.7872,16400.0
2014-02-25 11:10:00,36.12,36.18,36.12,36.18,12000.0,26.7798,26.8243,26.7798,26.8243,12000.0
2014-02-25 11:15:00,36.18,36.2,36.18,36.18,23200.0,26.8243,26.8391,26.8243,26.8243,23200.0
2014-02-25 11:20:00,36.19,36.2,36.17,36.18,12500.0,26.8317,26.8391,26.8169,26.8243,12500.0
2014-02-25 11:25:00,36.17,36.22,36.16,36.22,26500.0,26.8169,26.8539,26.8094,26.8539,26500.0
2014-02-25 11:30:00,36.22,36.23,36.19,36.21,43400.0,26.8539,26.8613,26.8317,26.8465,43400.0
2014-02-25 11:35:00,36.2,36.21,36.18,36.19,23100.0,26.8391,26.8465,26.8243,26.8317,23100.0
2014-02-25 11:40:00,36.19,36.2,36.14,36.14,149300.0,26.8317,26.8391,26.7946,26.7946,149300.0
2014-02-25 11:45:00,36.13,36.15,36.1,36.13,20100.0,26.7872,26.802,26.765,26.7872,20100.0
2014-02-25 11:50:00,36.14,36.15,36.07,36.07,30100.0,26.7946,26.802,26.7427,26.7427,30100.0
2014-02-25 11:55:00,36.07,36.12,36.06,36.1,153300.0,26.7427,26.7798,26.7353,26.765,153300.0
2014-02-25 12:00:00,36.1,36.16,36.1,36.14,195500.0,26.765,26.8094,26.765,26.7946,195500.0
2014-02-25 12:05:00,36.13,36.15,36.11,36.12,14400.0,26.7872,26.802,26.7724,26.7798,14400.0
2014-02-25 12:10:00,36.12,36.12,36.06,36.07,18700.0,26.7798,26.7798,26.7353,26.7427,18700.0
2014-02-25 12:15:00,36.08,36.11,36.05,36.06,58000.0,26.7501,26.7724,26.7279,26.7353,58000.0
2014-02-25 12:20:00,36.07,36.07,36.04,36.04,21700.0,26.7427,26.7427,26.7205,26.7205,21700.0
2014-02-25 12:25:00,36.04,36.08,36.04,36.08,14900.0,26.7205,26.7501,26.7205,26.7501,14900.0
2014-02-25 12:30:00,36.07,36.08,36.05,36.06,15000.0,26.7427,26.7501,26.7279,26.7353,15000.0
2014-02-25 12:35:00,36.06,36.07,36.05,36.05,8800.0,26.7353,26.7427,26.7279,26.7279,8800.0
2014-02-25 12:40:00,36.06,36.07,36.04,36.05,27900.0,26.7353,26.7427,26.7205,26.7279,27900.0
2014-02-25 12:45:00,36.05,36.09,36.05,36.06,10900.0,26.7279,26.7575,26.7279,26.7353,10900.0
2014-02-25 12:50:00,36.07,36.08,36.05,36.06,6500.0,26.7427,26.7501,26.7279,26.7353,6500.0
2014-02-25 12:55:00,36.07,36.08,36.05,36.07,12800.0,26.7427,26.7501,26.7279,26.7427,12800.0
2014-02-25 13:00:00,36.07,36.07,36.04,36.05,10100.0,26.7427,26.7427,26.7205,26.7279,10100.0
2014-02-25 13:05:00,36.06,36.07,36.04,36.06,12400.0,26.7353,26.7427,26.7205,26.7353,12400.0
2014-02-25 13:10:00,36.05,36.08,36.05,36.06,10000.0,26.7279,26.7501,26.7279,26.7353,10000.0
2014-02-25 13:15:00,36.07,36.08,36.05,36.06,6100.0,26.7427,26.7501,26.7279,26.7353,6100.0
2014-02-25 13:20:00,36.07,36.07,36.05,36.06,7800.0,26.7427,26.7427,26.7279,26.7353,7800.0
2014-02-25 13:25:00,36.07,36.1,36.06,36.1,6400.0,26.7427,26.765,26.7353,26.765,6400.0
2014-02-25 13:30:00,36.09,36.12,36.09,36.12,9900.0,26.7575,26.7798,26.7575,26.7798,9900.0
2014-02-25 13:35:00,36.13,36.15,36.11,36.13,25900.0,26.7872,26.802,26.7724,26.7872,25900.0
2014-02-25 13:40:00,36.13,36.13,36.07,36.09,45900.0,26.7872,26.7872,26.7427,26.7575,45900.0
2014-02-25 13:45:00,36.08,36.08,36.05,36.08,26700.0,26.7501,26.7501,26.7279,26.7501,26700.0
2014-02-25 13:50:00,36.07,36.09,36.06,36.09,8500.0,26.7427,26.7575,26.7353,26.7575,8500.0
2014-02-25 13:55:00,36.09,36.11,36.08,36.08,10800.0,26.7575,26.7724,26.7501,26.7501,10800.0
2014-02-25 14:00:00,36.09,36.11,36.06,36.06,29200.0,26.7575,26.7724,26.7353,26.7353,29200.0
2014-02-25 14:05:00,36.06,36.09,36.03,36.09,29100.0,26.7353,26.7575,26.7131,26.7575,29100.0
2014-02-25 14:10:00,36.08,36.1,36.06,36.1,17600.0,26.7501,26.765,26.7353,26.765,17600.0
2014-02-25 14:15:00,36.1,36.1,36.09,36.1,7300.0,26.765,26.765,26.7575,26.765,7300.0
2014-02-25 14:20:00,36.09,36.1,36.07,36.08,9400.0,26.7575,26.765,26.7427,26.7501,9400.0
2014-02-25 14:25:00,36.08,36.12,36.06,36.11,16600.0,26.7501,26.7798,26.7353,26.7724,16600.0
2014-02-25 14:30:00,36.11,36.14,36.11,36.13,15400.0,26.7724,26.7946,26.7724,26.7872,15400.0
2014-02-25 14:35:00,36.15,36.16,36.13,36.13,12600.0,26.802,26.8094,26.7872,26.7872,12600.0
2014-02-25 14:40:00,36.14,36.15,36.14,36.15,7000.0,26.7946,26.802,26.7946,26.802,7000.0
2014-02-25 14:45:00,36.15,36.17,36.14,36.15,8800.0,26.802,26.8169,26.7946,26.802,8800.0
2014-02-25 14:50:00,36.16,36.16,36.14,36.15,6000.0,26.8094,26.8094,26.7946,26.802,6000.0
2014-02-25 14:55:00,36.15,36.16,36.12,36.15,15700.0,26.802,26.8094,26.7798,26.802,15700.0
2014-02-25 15:00:00,36.15,36.15,36.12,36.12,15800.0,26.802,26.802,26.7798,26.7798,15800.0
2014-02-25 15:05:00,36.12,36.14,36.11,36.12,21700.0,26.7798,26.7946,26.7724,26.7798,21700.0
2014-02-25 15:10:00,36.12,36.14,36.09,36.12,110800.0,26.7798,26.7946,26.7575,26.7798,110800.0
2014-02-25 15:15:00,36.11,36.12,36.07,36.09,65000.0,26.7724,26.7798,26.7427,26.7575,65000.0
2014-02-25 15:20:00,36.1,36.11,36.06,36.08,27600.0,26.765,26.7724,26.7353,26.7501,27600.0
2014-02-25 15:25:00,36.09,36.09,36.05,36.05,35900.0,26.7575,26.7575,26.7279,26.7279,35900.0
2014-02-25 15:30:00,36.05,36.07,36.05,36.05,26000.0,26.7279,26.7427,26.7279,26.7279,26000.0
2014-02-25 15:35:00,36.05,36.11,36.04,36.09,48500.0,26.7279,26.7724,26.7205,26.7575,48500.0
2014-02-25 15:40:00,36.09,36.1,36.04,36.04,52500.0,26.7575,26.765,26.7205,26.7205,52500.0
2014-02-25 15:45:00,36.05,36.09,36.03,36.07,108900.0,26.7279,26.7575,26.7131,26.7427,108900.0
2014-02-25 15:50:00,36.07,36.08,36.04,36.05,46700.0,26.7427,26.7501,26.7205,26.7279,46700.0
2014-02-25 15:55:00,36.05,36.1,36.04,36.1,109000.0,26.7279,26.765,26.7205,26.765,109000.0
2014-02-26 09:30:00,36.18,36.25,36.1,36.23,30000.0,26.8243,26.8762,26.765,26.8613,30000.0
2014-02-26 09:35:00,36.24,36.24,36.13,36.17,7400.0,26.8688,26.8688,26.7872,26.8169,7400.0
2014-02-26 09:40:00,36.18,36.22,36.17,36.17,11400.0,26.8243,26.8539,26.8169,26.8169,11400.0
2014-02-26 09:45:00,36.17,36.2,36.16,36.18,7500.0,26.8169,26.8391,26.8094,26.8243,7500.0
2014-02-26 09:50:00,36.18,36.18,36.12,36.17,14700.0,26.8243,26.8243,26.7798,26.8169,14700.0
2014-02-26 09:55:00,36.16,36.16,36.06,36.07,20500.0,26.8094,26.8094,26.7353,26.7427,20500.0
2014-02-26 10:00:00,36.08,36.16,36.08,36.13,26100.0,26.7501,26.8094,26.7501,26.7872,26100.0
2014-02-26 10:05:00,36.14,36.17,36.05,36.05,39300.0,26.7946,26.8169,26.7279,26.7279,39300.0
2014-02-26 10:10:00,36.04,36.13,36.04,36.11,13100.0,26.7205,26.7872,26.7205,26.7724,13100.0
2014-02-26 10:15:00,36.11,36.12,36.09,36.1,13100.0,26.7724,26.7798,26.7575,26.765,13100.0
2014-02-26 10:20:00,36.1,36.17,36.09,36.16,13600.0,26.765,26.8169,26.7575,26.8094,13600.0
2014-02-26 10:25:00,36.16,36.19,36.15,36.17,14000.0,26.8094,26.8317,26.802,26.8169,14000.0
2014-02-26 10:30:00,36.17,36.18,36.14,36.15,7200.0,26.8169,26.8243,26.7946,26.802,7200.0
2014-02-26 10:35:00,36.16,36.19,36.15,36.17,20100.0,26.8094,26.8317,26.802,26.8169,20100.0
2014-02-26 10:40:00,36.17,36.19,36.15,36.16,10300.0,26.8169,26.8317,26.802,26.8094,10300.0
2014-02-26 10:45:00,36.16,36.18,36.13,36.15,24100.0,26.8094,26.8243,26.7872,26.802,24100.0
2014-02-26 10:50:00,36.15,36.19,36.14,36.16,12600.0,26.802,26.8317,26.7946,26.8094,12600.0
2014-02-26 10:55:00,36.17,36.18,36.12,36.16,12700.0,26.8169,26.8243,26.7798,26.8094,12700.0
2014-02-26 11:00:00,36.17,36.19,36.16,36.18,22100.0,26.8169,26.8317,26.8094,26.8243,22100.0
2014-02-26 11:05:00,36.18,36.18,36.14,36.18,16200.0,26.8243,26.8243,26.7946,26.8243,16200.0
2014-02-26 11:10:00,36.17,36.2,36.17,36.2,13900.0,26.8169,26.8391,26.8169,26.8391,13900.0
2014-02-26 11:15:00,36.18,36.2,36.16,36.16,43700.0,26.8243,26.8391,26.8094,26.8094,43700.0
2014-02-26 11:20:00,36.16,36.18,36.15,36.15,7600.0,26.8094,26.8243,26.802,26.802,7600.0
2014-02-26 11:25:00,36.15,36.18,36.14,36.16,9800.0,26.802,26.8243,26.7946,26.8094,9800.0
2014-02-26 11:30:00,36.17,36.17,36.13,36.13,11900.0,26.8169,26.8169,26.7872,26.7872,11900.0
2014-02-26 11:35:00,36.13,36.14,36.09,36.12,16000.0,26.7872,26.7946,26.7575,26.7798,16000.0
2014-02-26 11:40:00,36.13,36.14,36.1,36.1,7400.0,26.7872,26.7946,26.765,26.765,7400.0
2014-02-26 11:45:00,36.09,36.13,36.07,36.11,25000.0,26.7575,26.7872,26.7427,26.7724,25000.0
2014-02-26 11:50:00,36.11,36.13,36.11,36.12,22600.0,26.7724,26.7872,26.7724,26.7798,22600.0
2014-02-26 11:55:00,36.12,36.15,36.12,36.15,5000.0,26.7798,26.802,26.7798,26.802,5000.0
2014-02-26 12:00:00,36.14,36.16,36.12,36.12,12500.0,26.7946,26.8094,26.7798,26.7798,12500.0
2014-02-26 12:05:00,36.12,36.13,36.11,36.13,7700.0,26.7798,26.7872,26.7724,26.7872,7700.0
2014-02-26 12:10:00,36.14,36.14,36.08,36.08,16000.0,26.7946,26.7946,26.7501,26.7501,16000.0
2014-02-26 12:15:00,36.08,36.11,36.05,36.11,45600.0,26.7501,26.7724,26.7279,26.7724,45600.0
2014-02-26 12:20:00,36.1,36.12,36.09,36.12,16700.0,26.765,26.7798,26.7575,26.7798,16700.0
2014-02-26 12:25:00,36.12,36.13,36.11,36.13,8300.0,26.7798,26.7872,26.7724,26.7872,8300.0
2014-02-26 12:30:00,36.12,36.15,36.12,36.15,23300.0,26.7798,26.802,26.7798,26.802,23300.0
2014-02-26 12:35:00,36.14,36.15,36.09,36.12,13800.0,26.7946,26.802,26.7575,26.7798,13800.0
2014-02-26 12:40:00,36.11,36.12,36.09,36.11,19500.0,26.7724,26.7798,26.7575,26.7724,19500.0
2014-02-26 12:45:00,36.11,36.12,36.08,36.08,98700.0,26.7724,26.7798,26.7501,26.7501,98700.0
2014-02-26 12:50:00,36.09,36.09,36.06,36.07,9600.0,26.7575,26.7575,26.7353,26.7427,9600.0
2014-02-26 12:55:00,36.06,36.09,36.06,36.07,10500.0,26.7353,26.7575,26.7353,26.7427,10500.0
2014-02-26 13:00:00,36.07,36.08,36.01,36.01,71000.0,26.7427,26.7501,26.6982,26.6982,71000.0
2014-02-26 13:05:00,36.01,36.03,36.01,36.01,26900.0,26.6982,26.7131,26.6982,26.6982,26900.0
2014-02-26 13:10:00,36.01,36.05,36.01,36.04,19900.0,26.6982,26.7279,26.6982,26.7205,19900.0
2014-02-26 13:15:00,36.03,36.05,36.02,36.03,21500.0,26.7131,26.7279,26.7056,26.7131,21500.0
2014-02-26 13:20:00,36.03,36.07,36.02,36.06,17600.0,26.7131,26.7427,26.7056,26.7353,17600.0
2014-02-26 13:25:00,36.05,36.07,36.04,36.06,15500.0,26.7279,26.7427,26.7205,26.7353,15500.0
2014-02-26 13:30:00,36.07,36.08,36.05,36.05,15000.0,26.7427,26.7501,26.7279,26.7279,15000.0
2014-02-26 13:35:00,36.05,36.06,36.04,36.05,15300.0,26.7279,26.7353,26.7205,26.7279,15300.0
2014-02-26 13:40:00,36.05,36.09,36.05,36.08,14100.0,26.7279,26.7575,26.7279,26.7501,14100.0
2014-02-26 13:45:00,36.09,36.09,36.04,36.04,19900.0,26.7575,26.7575,26.7205,26.7205,19900.0
2014-02-26 13:50:00,36.04,36.05,36.02,36.04,32300.0,26.7205,26.7279,26.7056,26.7205,32300.0
2014-02-26 13:55:00,36.04,36.05,35.99,35.99,26200.0,26.7205,26.7279,26.6834,26.6834,26200.0
2014-02-26 14:00:00,35.99,36.04,35.99,36.01,28100.0,26.6834,26.7205,26.6834,26.6982,28100.0
2014-02-26 14:05:00,36.01,36.02,35.99,36.0,47100.0,26.6982,26.7056,26.6834,26.6908,47100.0
2014-02-26 14:10:00,35.99,36.02,35.98,36.01,26500.0,26.6834,26.7056,26.676,26.6982,26500.0
2014-02-26 14:15:00,36.01,36.02,36.0,36.01,37500.0,26.6982,26.7056,26.6908,26.6982,37500.0
2014-02-26 14:20:00,36.01,36.03,36.0,36.0,35800.0,26.6982,26.7131,26.6908,26.6908,35800.0
2014-02-26 14:25:00,36.01,36.02,35.99,36.0,318600.0,26.6982,26.7056,26.6834,26.6908,318600.0
2014-02-26 14:30:00,35.99,36.02,35.98,36.01,18500.0,26.6834,26.7056,26.676,26.6982,18500.0
2014-02-26 14:35:00,36.02,36.03,36.0,36.01,34700.0,26.7056,26.7131,26.6908,26.6982,34700.0
2014-02-26 14:40:00,36.0,36.04,36.0,36.04,15900.0,26.6908,26.7205,26.6908,26.7205,15900.0
2014-02-26 14:45:00,36.04,36.08,36.03,36.04,67700.0,26.7205,26.7501,26.7131,26.7205,67700.0
2014-02-26 14:50:00,36.05,36.06,36.04,36.05,22800.0,26.7279,26.7353,26.7205,26.7279,22800.0
2014-02-26 14:55:00,36.05,36.09,36.05,36.06,26100.0,26.7279,26.7575,26.7279,26.7353,26100.0
2014-02-26 15:00:00,36.06,36.11,36.05,36.06,83700.0,26.7353,26.7724,26.7279,26.7353,83700.0
2014-02-26 15:05:00,36.06,36.08,36.05,36.08,24600.0,26.7353,26.7501,26.7279,26.7501,24600.0
2014-02-26 15:10:00,36.08,36.1,36.02,36.1,117700.0,26.7501,26.765,26.7056,26.765,117700.0
2014-02-26 15:15:00,36.1,36.15,36.07,36.07,50500.0,26.765,26.802,26.7427,26.7427,50500.0
2014-02-26 15:20:00,36.07,36.08,36.02,36.05,25500.0,26.7427,26.7501,26.7056,26.7279,25500.0
2014-02-26 15:25:00,36.04,36.05,36.02,36.04,26400.0,26.7205,26.7279,26.7056,26.7205,26400.0
2014-02-26 15:30:00,36.05,36.09,36.05,36.06,31700.0,26.7279,26.7575,26.7279,26.7353,31700.0
2014-02-26 15:35:00,36.05,36.06,36.03,36.05,32500.0,26.7279,26.7353,26.7131,26.7279,32500.0
2014-02-26 15:40:00,36.05,36.1,36.05,36.09,51900.0,26.7279,26.765,26.7279,26.7575,51900.0
2014-02-26 15:45:00,36.09,36.09,36.03,36.03,102400.0,26.7575,26.7575,26.7131,26.7131,102400.0
2014-02-26 15:50:00,36.03,36.07,36.03,36.04,78900.0,26.7131,26.7427,26.7131,26.7205,78900.0
2014-02-26 15:55:00,36.04,36.07,36.0,36.0,251300.0,26.7205,26.7427,26.6908,26.6908,251300.0
2014-02-27 09:30:00,35.97,35.98,35.9,35.9,36500.0,26.6686,26.676,26.6167,26.6167,36500.0
2014-02-27 09:35:00,35.91,35.92,35.85,35.87,37400.0,26.6241,26.6315,26.5796,26.5944,37400.0
2014-02-27 09:40:00,35.87,35.89,35.83,35.83,23900.0,26.5944,26.6093,26.5648,26.5648,23900.0
2014-02-27 09:45:00,35.83,35.88,35.82,35.88,18000.0,26.5648,26.6018,26.5574,26.6018,18000.0
2014-02-27 09:50:00,35.87,35.88,35.8,35.81,18400.0,26.5944,26.6018,26.5425,26.5499,18400.0
2014-02-27 09:55:00,35.8,35.88,35.8,35.85,26600.0,26.5425,26.6018,26.5425,26.5796,26600.0
2014-02-27 10:00:00,35.85,35.93,35.85,35.93,16400.0,26.5796,26.6389,26.5796,26.6389,16400.0
2014-02-27 10:05:00,35.92,35.95,35.88,35.9,42200.0,26.6315,26.6537,26.6018,26.6167,42200.0
2014-02-27 10:10:00,35.91,35.93,35.89,35.91,21800.0,26.6241,26.6389,26.6093,26.6241,21800.0
2014-02-27 10:15:00,35.92,35.94,35.87,35.94,32200.0,26.6315,26.6463,26.5944,26.6463,32200.0
2014-02-27 10:20:00,35.94,35.95,35.89,35.92,18600.0,26.6463,26.6537,26.6093,26.6315,18600.0
2014-02-27 10:25:00,35.93,35.93,35.88,35.88,22400.0,26.6389,26.6389,26.6018,26.6018,22400.0
2014-02-27 10:30:00,35.88,35.92,35.87,35.91,21500.0,26.6018,26.6315,26.5944,26.6241,21500.0
2014-02-27 10:35:00,35.91,35.95,35.9,35.9,18300.0,26.6241,26.6537,26.6167,26.6167,18300.0
2014-02-27 10:40:00,35.91,35.92,35.87,35.9,17400.0,26.6241,26.6315,26.5944,26.6167,17400.0
2014-02-27 10:45:00,35.9,35.92,35.88,35.89,14900.0,26.6167,26.6315,26.6018,26.6093,14900.0
2014-02-27 10:50:00,35.89,35.9,35.86,35.88,33400.0,26.6093,26.6167,26.587,26.6018,33400.0
2014-02-27 10:55:00,35.89,35.92,35.87,35.91,41500.0,26.6093,26.6315,26.5944,26.6241,41500.0
2014-02-27 11:00:00,35.91,35.93,35.89,35.93,17500.0,26.6241,26.6389,26.6093,26.6389,17500.0
2014-02-27 11:05:00,35.93,35.98,35.91,35.96,27900.0,26.6389,26.676,26.6241,26.6612,27900.0
2014-02-27 11:10:00,35.97,36.03,35.96,36.03,131700.0,26.6686,26.7131,26.6612,26.7131,131700.0
2014-02-27 11:15:00,36.03,36.08,36.02,36.05,25700.0,26.7131,26.7501,26.7056,26.7279,25700.0
2014-02-27 11:20:00,36.04,36.07,36.02,36.02,55500.0,26.7205,26.7427,26.7056,26.7056,55500.0
2014-02-27 11:25:00,36.02,36.07,36.02,36.04,34100.0,26.7056,26.7427,26.7056,26.7205,34100.0
2014-02-27 11:30:00,36.05,36.07,36.03,36.06,16700.0,26.7279,26.7427,26.7131,26.7353,16700.0
2014-02-27 11:35:00,36.07,36.07,36.03,36.04,10800.0,26.7427,26.7427,26.7131,26.7205,10800.0
2014-02-27 11:40:00,36.04,36.05,36.01,36.01,6400.0,26.7205,26.7279,26.6982,26.6982,6400.0
2014-02-27 11:45:00,36.01,36.02,35.96,35.96,24300.0,26.6982,26.7056,26.6612,26.6612,24300.0
2014-02-27 11:50:00,35.97,35.97,35.92,35.95,11600.0,26.6686,26.6686,26.6315,26.6537,11600.0
2014-02-27 11:55:00,35.94,35.98,35.94,35.98,8400.0,26.6463,26.676,26.6463,26.676,8400.0
2014-02-27 12:00:00,35.98,35.99,35.98,35.99,3800.0,26.676,26.6834,26.676,26.6834,3800.0
2014-02-27 12:05:00,35.98,35.99,35.93,35.93,16800.0,26.676,26.6834,26.6389,26.6389,16800.0
2014-02-27 12:10:00,35.93,35.95,35.92,35.92,9900.0,26.6389,26.6537,26.6315,26.6315,9900.0
2014-02-27 12:15:00,35.92,35.93,35.92,35.92,8900.0,26.6315,26.6389,26.6315,26.6315,8900.0
2014-02-27 12:20:00,35.92,35.95,35.92,35.95,10900.0,26.6315,26.6537,26.6315,26.6537,10900.0
2014-02-27 12:25:00,35.94,35.97,35.93,35.96,9800.0,26.6463,26.6686,26.6389,26.6612,9800.0
2014-02-27 12:30:00,35.96,35.98,35.95,35.97,10300.0,26.6612,26.676,26.6537,26.6686,10300.0
2014-02-27 12:35:00,35.97,35.99,35.95,35.99,6100.0,26.6686,26.6834,26.6537,26.6834,6100.0
2014-02-27 12:40:00,35.98,36.0,35.98,36.0,9400.0,26.676,26.6908,26.676,26.6908,9400.0
2014-02-27 12:45:00,36.0,36.01,35.99,36.01,3000.0,26.6908,26.6982,26.6834,26.6982,3000.0
2014-02-27 12:50:00,36.0,36.01,35.99,35.99,8300.0,26.6908,26.6982,26.6834,26.6834,8300.0
2014-02-27 12:55:00,35.98,36.01,35.98,36.01,8800.0,26.676,26.6982,26.676,26.6982,8800.0
2014-02-27 13:00:00,36.0,36.01,35.99,36.0,7200.0,26.6908,26.6982,26.6834,26.6908,7200.0
2014-02-27 13:05:00,36.01,36.01,35.97,35.99,16800.0,26.6982,26.6982,26.6686,26.6834,16800.0
2014-02-27 13:10:00,35.99,36.0,35.98,35.99,4200.0,26.6834,26.6908,26.676,26.6834,4200.0
2014-02-27 13:15:00,35.99,36.0,35.97,35.97,8000.0,26.6834,26.6908,26.6686,26.6686,8000.0
2014-02-27 13:20:00,35.97,35.98,35.96,35.97,3400.0,26.6686,26.676,26.6612,26.6686,3400.0
2014-02-27 13:25:00,35.97,36.0,35.88,35.99,77100.0,26.6686,26.6908,26.6018,26.6834,77100.0
2014-02-27 13:30:00,35.99,36.0,35.98,36.0,5400.0,26.6834,26.6908,26.676,26.6908,5400.0
2014-02-27 13:35:00,36.0,36.03,35.99,36.0,17300.0,26.6908,26.7131,26.6834,26.6908,17300.0
2014-02-27 13:40:00,36.0,36.02,35.99,35.99,10000.0,26.6908,26.7056,26.6834,26.6834,10000.0
2014-02-27 13:45:00,35.99,36.02,35.99,35.99,7200.0,26.6834,26.7056,26.6834,26.6834,7200.0
2014-02-27 13:50:00,35.99,36.0,35.98,35.99,11300.0,26.6834,26.6908,26.676,26.6834,11300.0
2014-02-27 13:55:00,35.99,36.0,35.95,35.96,21700.0,26.6834,26.6908,26.6537,26.6612,21700.0
2014-02-27 14:00:00,35.96,35.97,35.93,35.94,45600.0,26.6612,26.6686,26.6389,26.6463,45600.0
2014-02-27 14:05:00,35.95,35.97,35.94,35.95,15500.0,26.6537,26.6686,26.6463,26.6537,15500.0
2014-02-27 14:10:00,35.96,35.97,35.95,35.95,17600.0,26.6612,26.6686,26.6537,26.6537,17600.0
2014-02-27 14:15:00,35.95,35.97,35.95,35.95,10300.0,26.6537,26.6686,26.6537,26.6537,10300.0
2014-02-27 14:20:00,35.96,35.96,35.91,35.93,34000.0,26.6612,26.6612,26.6241,26.6389,34000.0
2014-02-27 14:25:00,35.93,35.95,35.93,35.94,14500.0,26.6389,26.6537,26.6389,26.6463,14500.0
2014-02-27 14:30:00,35.94,35.96,35.93,35.94,31900.0,26.6463,26.6612,26.6389,26.6463,31900.0
2014-02-27 14:35:00,35.94,35.95,35.93,35.94,11200.0,26.6463,26.6537,26.6389,26.6463,11200.0
2014-02-27 14:40:00,35.94,35.96,35.92,35.92,12700.0,26.6463,26.6612,26.6315,26.6315,12700.0
2014-02-27 14:45:00,35.91,35.95,35.91,35.95,6800.0,26.6241,26.6537,26.6241,26.6537,6800.0
2014-02-27 14:50:00,35.96,35.96,35.95,35.96,14200.0,26.6612,26.6612,26.6537,26.6612,14200.0
2014-02-27 14:55:00,35.95,35.97,35.94,35.96,46800.0,26.6537,26.6686,26.6463,26.6612,46800.0
2014-02-27 15:00:00,35.96,35.97,35.93,35.96,53900.0,26.6612,26.6686,26.6389,26.6612,53900.0
2014-02-27 15:05:00,35.96,35.97,35.93,35.95,40200.0,26.6612,26.6686,26.6389,26.6537,40200.0
2014-02-27 15:10:00,35.95,35.96,35.94,35.96,20700.0,26.6537,26.6612,26.6463,26.6612,20700.0
2014-02-27 15:15:00,35.95,35.97,35.95,35.96,29500.0,26.6537,26.6686,26.6537,26.6612,29500.0
2014-02-27 15:20:00,35.96,35.96,35.93,35.94,31200.0,26.6612,26.6612,26.6389,26.6463,31200.0
2014-02-27 15:25:00,35.94,35.97,35.94,35.96,30400.0,26.6463,26.6686,26.6463,26.6612,30400.0
2014-02-27 15:30:00,35.96,35.97,35.93,35.96,54000.0,26.6612,26.6686,26.6389,26.6612,54000.0
2014-02-27 15:35:00,35.95,35.96,35.94,35.95,27500.0,26.6537,26.6612,26.6463,26.6537,27500.0
2014-02-27 15:40:00,35.95,35.96,35.92,35.96,24000.0,26.6537,26.6612,26.6315,26.6612,24000.0
2014-02-27 15:45:00,35.96,35.96,35.9,35.92,46500.0,26.6612,26.6612,26.6167,26.6315,46500.0
2014-02-27 15:50:00,35.92,35.94,35.91,35.93,24900.0,26.6315,26.6463,26.6241,26.6389,24900.0
2014-02-27 15:55:00,35.94,35.96,35.93,35.95,85600.0,26.6463,26.6612,26.6389,26.6537,85600.0
2014-02-28 09:30:00,35.88,35.97,35.88,35.89,48300.0,26.6018,26.6686,26.6018,26.6093,48300.0
2014-02-28 09:35:00,35.89,35.91,35.86,35.89,42600.0,26.6093,26.6241,26.587,26.6093,42600.0
2014-02-28 09:40:00,35.89,36.0,35.87,35.98,34600.0,26.6093,26.6908,26.5944,26.676,34600.0
2014-02-28 09:45:00,35.97,35.98,35.92,35.98,52100.0,26.6686,26.676,26.6315,26.676,52100.0
2014-02-28 09:50:00,35.98,35.99,35.95,35.99,12300.0,26.676,26.6834,26.6537,26.6834,12300.0
2014-02-28 09:55:00,36.0,36.06,35.99,36.02,35900.0,26.6908,26.7353,26.6834,26.7056,35900.0
2014-02-28 10:00:00,36.02,36.11,36.02,36.09,18500.0,26.7056,26.7724,26.7056,26.7575,18500.0
2014-02-28 10:05:00,36.1,36.14,36.09,36.14,25800.0,26.765,26.7946,26.7575,26.7946,25800.0
2014-02-28 10:10:00,36.15,36.19,36.14,36.18,66400.0,26.802,26.8317,26.7946,26.8243,66400.0
2014-02-28 10:15:00,36.17,36.2,36.11,36.12,25000.0,26.8169,26.8391,26.7724,26.7798,25000.0
2014-02-28 10:20:00,36.13,36.19,36.12,36.19,20700.0,26.7872,26.8317,26.7798,26.8317,20700.0
2014-02-28 10:25:00,36.19,36.2,36.13,36.13,30300.0,26.8317,26.8391,26.7872,26.7872,30300.0
2014-02-28 10:30:00,36.14,36.15,36.12,36.14,22700.0,26.7946,26.802,26.7798,26.7946,22700.0
2014-02-28 10:35:00,36.14,36.14,36.09,36.1,18000.0,26.7946,26.7946,26.7575,26.765,18000.0
2014-02-28 10:40:00,36.1,36.1,36.06,36.08,20400.0,26.765,26.765,26.7353,26.7501,20400.0
2014-02-28 10:45:00,36.08,36.1,36.05,36.07,25900.0,26.7501,26.765,26.7279,26.7427,25900.0
2014-02-28 10:50:00,36.06,36.09,36.03,36.03,18100.0,26.7353,26.7575,26.7131,26.7131,18100.0
2014-02-28 10:55:00,36.04,36.05,36.03,36.04,17100.0,26.7205,26.7279,26.7131,26.7205,17100.0
2014-02-28 11:00:00,36.04,36.06,36.01,36.01,26700.0,26.7205,26.7353,26.6982,26.6982,26700.0
2014-02-28 11:05:00,36.02,36.02,36.0,36.02,12400.0,26.7056,26.7056,26.6908,26.7056,12400.0
2014-02-28 11:10:00,36.01,36.07,36.01,36.04,18400.0,26.6982,26.7427,26.6982,26.7205,18400.0
2014-02-28 11:15:00,36.04,36.05,36.02,36.03,19600.0,26.7205,26.7279,26.7056,26.7131,19600.0
2014-02-28 11:20:00,36.03,36.09,36.03,36.07,11200.0,26.7131,26.7575,26.7131,26.7427,11200.0
2014-02-28 11:25:00,36.07,36.09,36.07,36.09,18200.0,26.7427,26.7575,26.7427,26.7575,18200.0
2014-02-28 11:30:00,36.1,36.14,36.09,36.14,19300.0,26.765,26.7946,26.7575,26.7946,19300.0
2014-02-28 11:35:00,36.14,36.16,36.08,36.08,39300.0,26.7946,26.8094,26.7501,26.7501,39300.0
2014-02-28 11:40:00,36.08,36.11,36.08,36.11,14500.0,26.7501,26.7724,26.7501,26.7724,14500.0
2014-02-28 11:45:00,36.1,36.11,36.08,36.09,43900.0,26.765,26.7724,26.7501,26.7575,43900.0
2014-02-28 11:50:00,36.09,36.15,36.08,36.15,46800.0,26.7575,26.802,26.7501,26.802,46800.0
2014-02-28 11:55:00,36.15,36.17,36.12,36.17,38900.0,26.802,26.8169,26.7798,26.8169,38900.0
2014-02-28 12:00:00,36.17,36.17,36.14,36.17,13600.0,26.8169,26.8169,26.7946,26.8169,13600.0
2014-02-28 12:05:00,36.17,36.17,36.1,36.1,13200.0,26.8169,26.8169,26.765,26.765,13200.0
2014-02-28 12:10:00,36.09,36.09,36.07,36.09,14300.0,26.7575,26.7575,26.7427,26.7575,14300.0
2014-02-28 12:15:00,36.1,36.14,36.1,36.11,12000.0,26.765,26.7946,26.765,26.7724,12000.0
2014-02-28 12:20:00,36.11,36.12,36.07,36.1,85600.0,26.7724,26.7798,26.7427,26.765,85600.0
2014-02-28 12:25:00,36.1,36.1,36.09,36.1,10700.0,26.765,26.765,26.7575,26.765,10700.0
2014-02-28 12:30:00,36.11,36.13,36.1,36.12,20300.0,26.7724,26.7872,26.765,26.7798,20300.0
2014-02-28 12:35:00,36.12,36.13,36.11,36.13,7800.0,26.7798,26.7872,26.7724,26.7872,7800.0
2014-02-28 12:40:00,36.13,36.16,36.13,36.15,7500.0,26.7872,26.8094,26.7872,26.802,7500.0
2014-02-28 12:45:00,36.14,36.15,36.13,36.14,7700.0,26.7946,26.802,26.7872,26.7946,7700.0
2014-02-28 12:50:00,36.14,36.18,36.13,36.18,10600.0,26.7946,26.8243,26.7872,26.8243,10600.0
2014-02-28 12:55:00,36.17,36.19,36.16,36.17,6600.0,26.8169,26.8317,26.8094,26.8169,6600.0
2014-02-28 13:00:00,36.16,36.17,36.12,36.12,9600.0,26.8094,26.8169,26.7798,26.7798,9600.0
2014-02-28 13:05:00,36.13,36.14,36.12,36.14,14600.0,26.7872,26.7946,26.7798,26.7946,14600.0
2014-02-28 13:10:00,36.14,36.14,36.11,36.11,12200.0,26.7946,26.7946,26.7724,26.7724,12200.0
2014-02-28 13:15:00,36.1,36.13,36.1,36.12,15500.0,26.765,26.7872,26.765,26.7798,15500.0
2014-02-28 13:20:00,36.13,36.16,36.11,36.13,87400.0,26.7872,26.8094,26.7724,26.7872,87400.0
2014-02-28 13:25:00,36.13,36.14,36.13,36.13,7500.0,26.7872,26.7946,26.7872,26.7872,7500.0
2014-02-28 13:30:00,36.13,36.16,36.13,36.13,19400.0,26.7872,26.8094,26.7872,26.7872,19400.0
2014-02-28 13:35:00,36.13,36.17,36.13,36.16,7900.0,26.7872,26.8169,26.7872,26.8094,7900.0
2014-02-28 13:40:00,36.17,36.17,36.14,36.14,10800.0,26.8169,26.8169,26.7946,26.7946,10800.0
2014-02-28 13:45:00,36.14,36.17,36.12,36.16,25200.0,26.7946,26.8169,26.7798,26.8094,25200.0
2014-02-28 13:50:00,36.16,36.17,36.13,36.14,12900.0,26.8094,26.8169,26.7872,26.7946,12900.0
2014-02-28 13:55:00,36.15,36.16,36.12,36.13,18000.0,26.802,26.8094,26.7798,26.7872,18000.0
2014-02-28 14:00:00,36.13,36.13,36.08,36.1,14600.0,26.7872,26.7872,26.7501,26.765,14600.0
2014-02-28 14:05:00,36.09,36.11,36.08,36.1,12200.0,26.7575,26.7724,26.7501,26.765,12200.0
2014-02-28 14:10:00,36.09,36.1,36.09,36.09,4000.0,26.7575,26.765,26.7575,26.7575,4000.0
2014-02-28 14:15:00,36.09,36.12,36.09,36.11,18000.0,26.7575,26.7798,26.7575,26.7724,18000.0
2014-02-28 14:20:00,36.1,36.13,36.08,36.13,28900.0,26.765,26.7872,26.7501,26.7872,28900.0
2014-02-28 14:25:00,36.13,36.13,36.1,36.11,18100.0,26.7872,26.7872,26.765,26.7724,18100.0
2014-02-28 14:30:00,36.11,36.11,36.08,36.09,18700.0,26.7724,26.7724,26.7501,26.7575,18700.0
2014-02-28 14:35:00,36.1,36.1,36.07,36.09,25200.0,26.765,26.765,26.7427,26.7575,25200.0
2014-02-28 14:40:00,36.08,36.11,36.08,36.08,19500.0,26.7501,26.7724,26.7501,26.7501,19500.0
2014-02-28 14:45:00,36.08,36.1,36.06,36.06,24100.0,26.7501,26.765,26.7353,26.7353,24100.0
2014-02-28 14:50:00,36.06,36.06,36.03,36.05,18700.0,26.7353,26.7353,26.7131,26.7279,18700.0
2014-02-28 14:55:00,36.04,36.04,36.0,36.01,24500.0,26.7205,26.7205,26.6908,26.6982,24500.0
2014-02-28 15:00:00,36.01,36.02,35.92,35.98,39100.0,26.6982,26.7056,26.6315,26.676,39100.0
2014-02-28 15:05:00,35.98,35.99,35.85,35.86,43100.0,26.676,26.6834,26.5796,26.587,43100.0
2014-02-28 15:10:00,35.86,35.91,35.82,35.9,42300.0,26.587,26.6241,26.5574,26.6167,42300.0
2014-02-28 15:15:00,35.91,35.94,35.88,35.9,26800.0,26.6241,26.6463,26.6018,26.6167,26800.0
2014-02-28 15:20:00,35.9,35.93,35.88,35.88,42400.0,26.6167,26.6389,26.6018,26.6018,42400.0
2014-02-28 15:25:00,35.88,35.88,35.85,35.87,46400.0,26.6018,26.6018,26.5796,26.5944,46400.0
2014-02-28 15:30:00,35.87,35.95,35.87,35.95,43700.0,26.5944,26.6537,26.5944,26.6537,43700.0
2014-02-28 15:35:00,35.95,35.97,35.93,35.94,49600.0,26.6537,26.6686,26.6389,26.6463,49600.0
2014-02-28 15:40:00,35.95,36.0,35.94,36.0,45600.0,26.6537,26.6908,26.6463,26.6908,45600.0
2014-02-28 15:45:00,36.0,36.02,35.97,36.0,116400.0,26.6908,26.7056,26.6686,26.6908,116400.0
2014-02-28 15:50:00,35.99,36.02,35.98,35.99,111500.0,26.6834,26.7056,26.676,26.6834,111500.0
2014-02-28 15:55:00,36.0,36.05,36.0,36.02,210200.0,26.6908,26.7279,26.6908,26.7056,210200.0
2014-03-03 09:30:00,35.85,35.99,35.84,35.89,57900.0,26.5796,26.6834,26.5722,26.6093,57900.0
2014-03-03 09:35:00,35.9,35.98,35.86,35.98,16000.0,26.6167,26.676,26.587,26.676,16000.0
2014-03-03 09:40:00,35.98,35.98,35.88,35.89,16200.0,26.676,26.676,26.6018,26.6093,16200.0
2014-03-03 09:45:00,35.9,35.92,35.85,35.88,16200.0,26.6167,26.6315,26.5796,26.6018,16200.0
2014-03-03 09:50:00,35.89,35.91,35.88,35.91,20000.0,26.6093,26.6241,26.6018,26.6241,20000.0
2014-03-03 09:55:00,35.91,35.96,35.87,35.92,14500.0,26.6241,26.6612,26.5944,26.6315,14500.0
2014-03-03 10:00:00,35.92,35.96,35.84,35.88,16900.0,26.6315,26.6612,26.5722,26.6018,16900.0
2014-03-03 10:05:00,35.88,35.9,35.83,35.87,22100.0,26.6018,26.6167,26.5648,26.5944,22100.0
2014-03-03 10:10:00,35.87,35.89,35.82,35.86,34700.0,26.5944,26.6093,26.5574,26.587,34700.0
2014-03-03 10:15:00,35.85,35.88,35.82,35.86,25900.0,26.5796,26.6018,26.5574,26.587,25900.0
2014-03-03 10:20:00,35.87,35.88,35.85,35.86,19600.0,26.5944,26.6018,26.5796,26.587,19600.0
2014-03-03 10:25:00,35.85,35.92,35.84,35.88,22400.0,26.5796,26.6315,26.5722,26.6018,22400.0
2014-03-03 10:30:00,35.87,35.89,35.85,35.85,11300.0,26.5944,26.6093,26.5796,26.5796,11300.0
2014-03-03 10:35:00,35.86,35.88,35.84,35.87,19800.0,26.587,26.6018,26.5722,26.5944,19800.0
2014-03-03 10:40:00,35.87,35.91,35.86,35.91,12300.0,26.5944,26.6241,26.587,26.6241,12300.0
2014-03-03 10:45:00,35.89,35.92,35.88,35.91,15400.0,26.6093,26.6315,26.6018,26.6241,15400.0
2014-03-03 10:50:00,35.91,35.94,35.9,35.93,12800.0,26.6241,26.6463,26.6167,26.6389,12800.0
2014-03-03 10:55:00,35.93,35.97,35.93,35.96,12800.0,26.6389,26.6686,26.6389,26.6612,12800.0
2014-03-03 11:00:00,35.96,35.97,35.91,35.92,11100.0,26.6612,26.6686,26.6241,26.6315,11100.0
2014-03-03 11:05:00,35.92,35.92,35.81,35.82,21700.0,26.6315,26.6315,26.5499,26.5574,21700.0
2014-03-03 11:10:00,35.82,35.82,35.78,35.79,20400.0,26.5574,26.5574,26.5277,26.5351,20400.0
2014-03-03 11:15:00,35.79,35.81,35.74,35.76,56000.0,26.5351,26.5499,26.498,26.5129,56000.0
2014-03-03 11:20:00,35.77,35.8,35.77,35.79,19700.0,26.5203,26.5425,26.5203,26.5351,19700.0
2014-03-03 11:25:00,35.79,35.82,35.77,35.78,22500.0,26.5351,26.5574,26.5203,26.5277,22500.0
2014-03-03 11:30:00,35.78,35.79,35.74,35.77,45500.0,26.5277,26.5351,26.498,26.5203,45500.0
2014-03-03 11:35:00,35.77,35.78,35.75,35.76,19000.0,26.5203,26.5277,26.5055,26.5129,19000.0
2014-03-03 11:40:00,35.76,35.78,35.75,35.75,18900.0,26.5129,26.5277,26.5055,26.5055,18900.0
2014-03-03 11:45:00,35.75,35.76,35.7,35.76,20100.0,26.5055,26.5129,26.4684,26.5129,20100.0
2014-03-03 11:50:00,35.76,35.76,35.74,35.75,10800.0,26.5129,26.5129,26.498,26.5055,10800.0
2014-03-03 11:55:00,35.74,35.75,35.65,35.65,44100.0,26.498,26.5055,26.4313,26.4313,44100.0
2014-03-03 12:00:00,35.65,35.66,35.63,35.63,21000.0,26.4313,26.4387,26.4165,26.4165,21000.0
2014-03-03 12:05:00,35.64,35.64,35.61,35.62,26300.0,26.4239,26.4239,26.4017,26.4091,26300.0
2014-03-03 12:10:00,35.62,35.72,35.6,35.7,48500.0,26.4091,26.4832,26.3942,26.4684,48500.0
2014-03-03 12:15:00,35.69,35.74,35.68,35.71,24600.0,26.461,26.498,26.4536,26.4758,24600.0
2014-03-03 12:20:00,35.71,35.77,35.7,35.75,17300.0,26.4758,26.5203,26.4684,26.5055,17300.0
2014-03-03 12:25:00,35.75,35.79,35.75,35.79,18100.0,26.5055,26.5351,26.5055,26.5351,18100.0
2014-03-03 12:30:00,35.79,35.8,35.78,35.79,10100.0,26.5351,26.5425,26.5277,26.5351,10100.0
2014-03-03 12:35:00,35.8,35.82,35.79,35.81,13600.0,26.5425,26.5574,26.5351,26.5499,13600.0
2014-03-03 12:40:00,35.81,35.82,35.77,35.79,11000.0,26.5499,26.5574,26.5203,26.5351,11000.0
2014-03-03 12:45:00,35.8,35.83,35.78,35.79,14400.0,26.5425,26.5648,26.5277,26.5351,14400.0
2014-03-03 12:50:00,35.8,35.81,35.78,35.81,11100.0,26.5425,26.5499,26.5277,26.5499,11100.0
2014-03-03 12:55:00,35.81,35.83,35.78,35.83,10100.0,26.5499,26.5648,26.5277,26.5648,10100.0
2014-03-03 13:00:00,35.82,35.87,35.82,35.87,11200.0,26.5574,26.5944,26.5574,26.5944,11200.0
2014-03-03 13:05:00,35.86,35.89,35.85,35.89,15500.0,26.587,26.6093,26.5796,26.6093,15500.0
2014-03-03 13:10:00,35.88,35.91,35.87,35.89,14600.0,26.6018,26.6241,26.5944,26.6093,14600.0
2014-03-03 13:15:00,35.9,35.92,35.9,35.92,9500.0,26.6167,26.6315,26.6167,26.6315,9500.0
2014-03-03 13:20:00,35.92,35.94,35.91,35.92,9600.0,26.6315,26.6463,26.6241,26.6315,9600.0
2014-03-03 13:25:00,35.92,35.95,35.9,35.92,28600.0,26.6315,26.6537,26.6167,26.6315,28600.0
2014-03-03 13:30:00,35.92,35.93,35.89,35.89,21700.0,26.6315,26.6389,26.6093,26.6093,21700.0
2014-03-03 13:35:00,35.9,35.94,35.89,35.93,8800.0,26.6167,26.6463,26.6093,26.6389,8800.0
2014-03-03 13:40:00,35.93,35.98,35.93,35.97,35900.0,26.6389,26.676,26.6389,26.6686,35900.0
2014-03-03 13:45:00,35.97,35.99,35.93,35.97,26800.0,26.6686,26.6834,26.6389,26.6686,26800.0
2014-03-03 13:50:00,35.97,36.0,35.97,35.99,30300.0,26.6686,26.6908,26.6686,26.6834,30300.0
2014-03-03 13:55:00,35.99,36.04,35.99,36.01,40300.0,26.6834,26.7205,26.6834,26.6982,40300.0
2014-03-03 14:00:00,36.02,36.03,35.98,35.99,20500.0,26.7056,26.7131,26.676,26.6834,20500.0
2014-03-03 14:05:00,35.98,36.04,35.98,36.04,23500.0,26.676,26.7205,26.676,26.7205,23500.0
2014-03-03 14:10:00,36.03,36.07,36.03,36.07,34400.0,26.7131,26.7427,26.7131,26.7427,34400.0
2014-03-03 14:15:00,36.07,36.07,36.02,36.03,21400.0,26.7427,26.7427,26.7056,26.7131,21400.0
2014-03-03 14:20:00,36.03,36.05,36.02,36.02,13800.0,26.7131,26.7279,26.7056,26.7056,13800.0
2014-03-03 14:25:00,36.02,36.04,35.98,35.98,16400.0,26.7056,26.7205,26.676,26.676,16400.0
2014-03-03 14:30:00,35.98,36.01,35.97,35.99,14200.0,26.676,26.6982,26.6686,26.6834,14200.0
2014-03-03 14:35:00,35.99,36.02,35.99,36.02,18500.0,26.6834,26.7056,26.6834,26.7056,18500.0
2014-03-03 14:40:00,36.01,36.04,36.0,36.02,19500.0,26.6982,26.7205,26.6908,26.7056,19500.0
2014-03-03 14:45:00,36.03,36.09,36.03,36.07,16900.0,26.7131,26.7575,26.7131,26.7427,16900.0
2014-03-03 14:50:00,36.06,36.06,36.03,36.05,11500.0,26.7353,26.7353,26.7131,26.7279,11500.0
2014-03-03 14:55:00,36.06,36.07,36.02,36.03,15300.0,26.7353,26.7427,26.7056,26.7131,15300.0
2014-03-03 15:00:00,36.03,36.04,36.0,36.0,15600.0,26.7131,26.7205,26.6908,26.6908,15600.0
2014-03-03 15:05:00,35.99,36.02,35.98,36.01,41100.0,26.6834,26.7056,26.676,26.6982,41100.0
2014-03-03 15:10:00,36.0,36.01,35.94,35.94,25300.0,26.6908,26.6982,26.6463,26.6463,25300.0
2014-03-03 15:15:00,35.95,35.96,35.92,35.95,31500.0,26.6537,26.6612,26.6315,26.6537,31500.0
2014-03-03 15:20:00,35.95,35.98,35.94,35.98,28900.0,26.6537,26.676,26.6463,26.676,28900.0
2014-03-03 15:25:00,35.97,35.99,35.91,35.97,26900.0,26.6686,26.6834,26.6241,26.6686,26900.0
2014-03-03 15:30:00,35.96,35.97,35.93,35.95,27600.0,26.6612,26.6686,26.6389,26.6537,27600.0
2014-03-03 15:35:00,35.95,35.98,35.95,35.95,29000.0,26.6537,26.676,26.6537,26.6537,29000.0
2014-03-03 15:40:00,35.95,35.98,35.93,35.97,39900.0,26.6537,26.676,26.6389,26.6686,39900.0
2014-03-03 15:45:00,35.96,35.98,35.93,35.93,56400.0,26.6612,26.676,26.6389,26.6389,56400.0
2014-03-03 15:50:00,35.93,35.97,35.92,35.95,50500.0,26.6389,26.6686,26.6315,26.6537,50500.0
2014-03-03 15:55:00,35.95,36.01,35.94,36.01,106900.0,26.6537,26.6982,26.6463,26.6982,106900.0
2014-03-04 09:30:00,36.22,36.26,36.12,36.24,85300.0,26.8539,26.8836,26.7798,26.8688,85300.0
2014-03-04 09:35:00,36.23,36.26,36.19,36.21,52800.0,26.8613,26.8836,26.8317,26.8465,52800.0
2014-03-04 09:40:00,36.22,36.25,36.18,36.19,22000.0,26.8539,26.8762,26.8243,26.8317,22000.0
2014-03-04 09:45:00,36.2,36.23,36.18,36.22,18800.0,26.8391,26.8613,26.8243,26.8539,18800.0
2014-03-04 09:50:00,36.21,36.26,36.21,36.23,21900.0,26.8465,26.8836,26.8465,26.8613,21900.0
2014-03-04 09:55:00,36.23,36.24,36.2,36.23,19300.0,26.8613,26.8688,26.8391,26.8613,19300.0
2014-03-04 10:00:00,36.23,36.24,36.18,36.19,29900.0,26.8613,26.8688,26.8243,26.8317,29900.0
2014-03-04 10:05:00,36.19,36.22,36.16,36.22,15400.0,26.8317,26.8539,26.8094,26.8539,15400.0
2014-03-04 10:10:00,36.23,36.26,36.22,36.24,26200.0,26.8613,26.8836,26.8539,26.8688,26200.0
2014-03-04 10:15:00,36.24,36.26,36.21,36.24,30100.0,26.8688,26.8836,26.8465,26.8688,30100.0
2014-03-04 10:20:00,36.23,36.28,36.23,36.28,52700.0,26.8613,26.8984,26.8613,26.8984,52700.0
2014-03-04 10:25:00,36.27,36.29,36.24,36.29,27400.0,26.891,26.9058,26.8688,26.9058,27400.0
2014-03-04 10:30:00,36.28,36.31,36.27,36.27,115400.0,26.8984,26.9207,26.891,26.891,115400.0
2014-03-04 10:35:00,36.28,36.3,36.25,36.25,36500.0,26.8984,26.9132,26.8762,26.8762,36500.0
2014-03-04 10:40:00,36.26,36.29,36.23,36.26,69800.0,26.8836,26.9058,26.8613,26.8836,69800.0
2014-03-04 10:45:00,36.25,36.25,36.22,36.23,29700.0,26.8762,26.8762,26.8539,26.8613,29700.0
2014-03-04 10:50:00,36.23,36.25,36.2,36.23,18200.0,26.8613,26.8762,26.8391,26.8613,18200.0
2014-03-04 10:55:00,36.23,36.25,36.21,36.24,17300.0,26.8613,26.8762,26.8465,26.8688,17300.0
2014-03-04 11:00:00,36.23,36.24,36.2,36.23,25300.0,26.8613,26.8688,26.8391,26.8613,25300.0
2014-03-04 11:05:00,36.23,36.23,36.19,36.19,67300.0,26.8613,26.8613,26.8317,26.8317,67300.0
2014-03-04 11:10:00,36.2,36.2,36.17,36.19,20800.0,26.8391,26.8391,26.8169,26.8317,20800.0
2014-03-04 11:15:00,36.19,36.22,36.19,36.22,9600.0,26.8317,26.8539,26.8317,26.8539,9600.0
2014-03-04 11:20:00,36.22,36.23,36.19,36.19,15000.0,26.8539,26.8613,26.8317,26.8317,15000.0
2014-03-04 11:25:00,36.2,36.22,36.2,36.22,16400.0,26.8391,26.8539,26.8391,26.8539,16400.0
2014-03-04 11:30:00,36.23,36.25,36.22,36.25,13200.0,26.8613,26.8762,26.8539,26.8762,13200.0
2014-03-04 11:35:00,36.26,36.28,36.25,36.25,15700.0,26.8836,26.8984,26.8762,26.8762,15700.0
2014-03-04 11:40:00,36.24,36.25,36.2,36.21,9700.0,26.8688,26.8762,26.8391,26.8465,9700.0
2014-03-04 11:45:00,36.22,36.27,36.21,36.26,24700.0,26.8539,26.891,26.8465,26.8836,24700.0
2014-03-04 11:50:00,36.25,36.28,36.25,36.26,14100.0,26.8762,26.8984,26.8762,26.8836,14100.0
2014-03-04 11:55:00,36.26,36.27,36.25,36.26,10000.0,26.8836,26.891,26.8762,26.8836,10000.0
2014-03-04 12:00:00,36.26,36.28,36.24,36.24,6100.0,26.8836,26.8984,26.8688,26.8688,6100.0
2014-03-04 12:05:00,36.25,36.27,36.25,36.27,6100.0,26.8762,26.891,26.8762,26.891,6100.0
2014-03-04 12:10:00,36.27,36.29,36.27,36.28,14400.0,26.891,26.9058,26.891,26.8984,14400.0
2014-03-04 12:15:00,36.27,36.3,36.27,36.27,30000.0,26.891,26.9132,26.891,26.891,30000.0
2014-03-04 12:20:00,36.28,36.29,36.25,36.27,25900.0,26.8984,26.9058,26.8762,26.891,25900.0
2014-03-04 12:25:00,36.27,36.29,36.25,36.28,12800.0,26.891,26.9058,26.8762,26.8984,12800.0
2014-03-04 12:30:00,36.27,36.28,36.24,36.25,30700.0,26.891,26.8984,26.8688,26.8762,30700.0
2014-03-04 12:35:00,36.25,36.3,36.25,36.28,66900.0,26.8762,26.9132,26.8762,26.8984,66900.0
2014-03-04 12:40:00,36.28,36.3,36.27,36.28,18300.0,26.8984,26.9132,26.891,26.8984,18300.0
2014-03-04 12:45:00,36.28,36.31,36.27,36.3,101500.0,26.8984,26.9207,26.891,26.9132,101500.0
2014-03-04 12:50:00,36.3,36.31,36.27,36.28,22700.0,26.9132,26.9207,26.891,26.8984,22700.0
2014-03-04 12:55:00,36.28,36.31,36.28,36.29,23200.0,26.8984,26.9207,26.8984,26.9058,23200.0
2014-03-04 13:00:00,36.3,36.31,36.29,36.3,81200.0,26.9132,26.9207,26.9058,26.9132,81200.0
2014-03-04 13:05:00,36.3,36.32,36.29,36.31,23100.0,26.9132,26.9281,26.9058,26.9207,23100.0
2014-03-04 13:10:00,36.32,36.32,36.3,36.31,31200.0,26.9281,26.9281,26.9132,26.9207,31200.0
2014-03-04 13:15:00,36.31,36.31,36.3,36.31,16000.0,26.9207,26.9207,26.9132,26.9207,16000.0
2014-03-04 13:20:00,36.3,36.32,36.3,36.3,9600.0,26.9132,26.9281,26.9132,26.9132,9600.0
2014-03-04 13:25:00,36.3,36.33,36.3,36.3,19100.0,26.9132,26.9355,26.9132,26.9132,19100.0
2014-03-04 13:30:00,36.3,36.32,36.29,36.3,15100.0,26.9132,26.9281,26.9058,26.9132,15100.0
2014-03-04 13:35:00,36.31,36.32,36.3,36.31,18300.0,26.9207,26.9281,26.9132,26.9207,18300.0
2014-03-04 13:40:00,36.3,36.33,36.29,36.29,15900.0,26.9132,26.9355,26.9058,26.9058,15900.0
2014-03-04 13:45:00,36.3,36.33,36.28,36.3,60300.0,26.9132,26.9355,26.8984,26.9132,60300.0
2014-03-04 13:50:00,36.3,36.32,36.27,36.31,47700.0,26.9132,26.9281,26.891,26.9207,47700.0
2014-03-04 13:55:00,36.31,36.33,36.3,36.31,52100.0,26.9207,26.9355,26.9132,26.9207,52100.0
2014-03-04 14:00:00,36.3,36.31,36.29,36.3,39600.0,26.9132,26.9207,26.9058,26.9132,39600.0
2014-03-04 14:05:00,36.3,36.34,36.3,36.32,22700.0,26.9132,26.9429,26.9132,26.9281,22700.0
2014-03-04 14:10:00,36.32,36.33,36.3,36.32,12200.0,26.9281,26.9355,26.9132,26.9281,12200.0
2014-03-04 14:15:00,36.32,36.32,36.3,36.32,19500.0,26.9281,26.9281,26.9132,26.9281,19500.0
2014-03-04 14:20:00,36.32,36.33,36.3,36.33,29800.0,26.9281,26.9355,26.9132,26.9355,29800.0
2014-03-04 14:25:00,36.32,36.33,36.29,36.3,27000.0,26.9281,26.9355,26.9058,26.9132,27000.0
2014-03-04 14:30:00,36.31,36.32,36.3,36.3,18100.0,26.9207,26.9281,26.9132,26.9132,18100.0
2014-03-04 14:35:00,36.3,36.3,36.28,36.3,34800.0,26.9132,26.9132,26.8984,26.9132,34800.0
2014-03-04 14:40:00,36.3,36.31,36.29,36.3,24800.0,26.9132,26.9207,26.9058,26.9132,24800.0
2014-03-04 14:45:00,36.3,36.32,36.3,36.3,13800.0,26.9132,26.9281,26.9132,26.9132,13800.0
2014-03-04 14:50:00,36.3,36.34,36.3,36.32,26100.0,26.9132,26.9429,26.9132,26.9281,26100.0
2014-03-04 14:55:00,36.31,36.33,36.3,36.32,48000.0,26.9207,26.9355,26.9132,26.9281,48000.0
2014-03-04 15:00:00,36.31,36.33,36.31,36.31,27200.0,26.9207,26.9355,26.9207,26.9207,27200.0
2014-03-04 15:05:00,36.32,36.34,36.32,36.34,24300.0,26.9281,26.9429,26.9281,26.9429,24300.0
2014-03-04 15:10:00,36.34,36.35,36.33,36.35,27700.0,26.9429,26.9503,26.9355,26.9503,27700.0
2014-03-04 15:15:00,36.34,36.37,36.34,36.36,77700.0,26.9429,26.9651,26.9429,26.9577,77700.0
2014-03-04 15:20:00,36.36,36.37,36.32,36.37,56000.0,26.9577,26.9651,26.9281,26.9651,56000.0
2014-03-04 15:25:00,36.37,36.38,36.31,36.34,85600.0,26.9651,26.9725,26.9207,26.9429,85600.0
2014-03-04 15:30:00,36.35,36.35,36.31,36.33,57400.0,26.9503,26.9503,26.9207,26.9355,57400.0
2014-03-04 15:35:00,36.34,36.37,36.33,36.33,71800.0,26.9429,26.9651,26.9355,26.9355,71800.0
2014-03-04 15:40:00,36.33,36.4,36.33,36.39,69800.0,26.9355,26.9874,26.9355,26.98,69800.0
2014-03-04 15:45:00,36.39,36.4,36.37,36.39,92500.0,26.98,26.9874,26.9651,26.98,92500.0
2014-03-04 15:50:00,36.38,36.4,36.38,36.4,82300.0,26.9725,26.9874,26.9725,26.9874,82300.0
2014-03-04 15:55:00,36.4,36.4,36.38,36.39,307000.0,26.9874,26.9874,26.9725,26.98,307000.0
2014-03-05 09:30:00,36.32,36.4,36.25,36.3,189800.0,26.9281,26.9874,26.8762,26.9132,189800.0
2014-03-05 09:35:00,36.3,36.32,36.27,36.29,88400.0,26.9132,26.9281,26.891,26.9058,88400.0
2014-03-05 09:40:00,36.28,36.31,36.23,36.28,51100.0,26.8984,26.9207,26.8613,26.8984,51100.0
2014-03-05 09:45:00,36.28,36.29,36.22,36.22,24000.0,26.8984,26.9058,26.8539,26.8539,24000.0
2014-03-05 09:50:00,36.23,36.24,36.19,36.2,20300.0,26.8613,26.8688,26.8317,26.8391,20300.0
2014-03-05 09:55:00,36.21,36.22,36.0,36.01,91100.0,26.8465,26.8539,26.6908,26.6982,91100.0
2014-03-05 10:00:00,36.0,36.08,35.97,36.08,65800.0,26.6908,26.7501,26.6686,26.7501,65800.0
2014-03-05 10:05:00,36.08,36.14,36.08,36.12,36900.0,26.7501,26.7946,26.7501,26.7798,36900.0
2014-03-05 10:10:00,36.13,36.2,36.13,36.19,37800.0,26.7872,26.8391,26.7872,26.8317,37800.0
2014-03-05 10:15:00,36.2,36.26,36.19,36.21,44700.0,26.8391,26.8836,26.8317,26.8465,44700.0
2014-03-05 10:20:00,36.22,36.22,36.17,36.21,68400.0,26.8539,26.8539,26.8169,26.8465,68400.0
2014-03-05 10:25:00,36.2,36.24,36.18,36.19,47500.0,26.8391,26.8688,26.8243,26.8317,47500.0
2014-03-05 10:30:00,36.19,36.24,36.19,36.2,40500.0,26.8317,26.8688,26.8317,26.8391,40500.0
2014-03-05 10:35:00,36.2,36.2,36.15,36.15,24400.0,26.8391,26.8391,26.802,26.802,24400.0
2014-03-05 10:40:00,36.16,36.18,36.15,36.15,41300.0,26.8094,26.8243,26.802,26.802,41300.0
2014-03-05 10:45:00,36.16,36.18,36.15,36.16,27600.0,26.8094,26.8243,26.802,26.8094,27600.0
2014-03-05 10:50:00,36.16,36.19,36.14,36.18,20300.0,26.8094,26.8317,26.7946,26.8243,20300.0
2014-03-05 10:55:00,36.18,36.21,36.16,36.21,23500.0,26.8243,26.8465,26.8094,26.8465,23500.0
2014-03-05 11:00:00,36.22,36.25,36.2,36.25,23400.0,26.8539,26.8762,26.8391,26.8762,23400.0
2014-03-05 11:05:00,36.25,36.25,36.2,36.21,22700.0,26.8762,26.8762,26.8391,26.8465,22700.0
2014-03-05 11:10:00,36.21,36.22,36.18,36.2,20500.0,26.8465,26.8539,26.8243,26.8391,20500.0
2014-03-05 11:15:00,36.2,36.21,36.18,36.18,13800.0,26.8391,26.8465,26.8243,26.8243,13800.0
2014-03-05 11:20:00,36.18,36.23,36.18,36.23,11500.0,26.8243,26.8613,26.8243,26.8613,11500.0
2014-03-05 11:25:00,36.23,36.25,36.17,36.19,37600.0,26.8613,26.8762,26.8169,26.8317,37600.0
2014-03-05 11:30:00,36.19,36.22,36.18,36.21,22200.0,26.8317,26.8539,26.8243,26.8465,22200.0
2014-03-05 11:35:00,36.22,36.27,36.22,36.25,181600.0,26.8539,26.891,26.8539,26.8762,181600.0
2014-03-05 11:40:00,36.25,36.25,36.23,36.25,36600.0,26.8762,26.8762,26.8613,26.8762,36600.0
2014-03-05 11:45:00,36.25,36.34,36.24,36.3,194900.0,26.8762,26.9429,26.8688,26.9132,194900.0
2014-03-05 11:50:00,36.31,36.32,36.28,36.3,41500.0,26.9207,26.9281,26.8984,26.9132,41500.0
2014-03-05 11:55:00,36.29,36.3,36.28,36.29,31200.0,26.9058,26.9132,26.8984,26.9058,31200.0
2014-03-05 12:00:00,36.3,36.33,36.27,36.3,84600.0,26.9132,26.9355,26.891,26.9132,84600.0
2014-03-05 12:05:00,36.3,36.32,36.29,36.3,12900.0,26.9132,26.9281,26.9058,26.9132,12900.0
2014-03-05 12:10:00,36.31,36.31,36.23,36.24,31800.0,26.9207,26.9207,26.8613,26.8688,31800.0
2014-03-05 12:15:00,36.25,36.28,36.24,36.27,10800.0,26.8762,26.8984,26.8688,26.891,10800.0
2014-03-05 12:20:00,36.27,36.28,36.23,36.25,19600.0,26.891,26.8984,26.8613,26.8762,19600.0
2014-03-05 12:25:00,36.25,36.26,36.22,36.22,14800.0,26.8762,26.8836,26.8539,26.8539,14800.0
2014-03-05 12:30:00,36.23,36.24,36.22,36.23,9500.0,26.8613,26.8688,26.8539,26.8613,9500.0
2014-03-05 12:35:00,36.24,36.25,36.22,36.24,19700.0,26.8688,26.8762,26.8539,26.8688,19700.0
2014-03-05 12:40:00,36.23,36.24,36.23,36.23,6900.0,26.8613,26.8688,26.8613,26.8613,6900.0
2014-03-05 12:45:00,36.24,36.25,36.23,36.24,26100.0,26.8688,26.8762,26.8613,26.8688,26100.0
2014-03-05 12:50:00,36.25,36.25,36.2,36.2,17800.0,26.8762,26.8762,26.8391,26.8391,17800.0
2014-03-05 12:55:00,36.21,36.22,36.2,36.2,7500.0,26.8465,26.8539,26.8391,26.8391,7500.0
2014-03-05 13:00:00,36.21,36.22,36.2,36.22,6600.0,26.8465,26.8539,26.8391,26.8539,6600.0
2014-03-05 13:05:00,36.22,36.23,36.2,36.2,22100.0,26.8539,26.8613,26.8391,26.8391,22100.0
2014-03-05 13:10:00,36.21,36.21,36.19,36.19,12400.0,26.8465,26.8465,26.8317,26.8317,12400.0
2014-03-05 13:15:00,36.2,36.23,36.19,36.2,19800.0,26.8391,26.8613,26.8317,26.8391,19800.0
2014-03-05 13:20:00,36.2,36.23,36.2,36.21,10100.0,26.8391,26.8613,26.8391,26.8465,10100.0
2014-03-05 13:25:00,36.22,36.25,36.19,36.19,24700.0,26.8539,26.8762,26.8317,26.8317,24700.0
2014-03-05 13:30:00,36.2,36.23,36.19,36.23,8100.0,26.8391,26.8613,26.8317,26.8613,8100.0
2014-03-05 13:35:00,36.22,36.23,36.19,36.2,14600.0,26.8539,26.8613,26.8317,26.8391,14600.0
2014-03-05 13:40:00,36.21,36.23,36.18,36.19,19500.0,26.8465,26.8613,26.8243,26.8317,19500.0
2014-03-05 13:45:00,36.18,36.2,36.16,36.18,21800.0,26.8243,26.8391,26.8094,26.8243,21800.0
2014-03-05 13:50:00,36.18,36.19,36.16,36.18,17000.0,26.8243,26.8317,26.8094,26.8243,17000.0
2014-03-05 13:55:00,36.18,36.2,36.17,36.2,9100.0,26.8243,26.8391,26.8169,26.8391,9100.0
2014-03-05 14:00:00,36.2,36.21,36.19,36.21,29200.0,26.8391,26.8465,26.8317,26.8465,29200.0
2014-03-05 14:05:00,36.2,36.21,36.19,36.2,33400.0,26.8391,26.8465,26.8317,26.8391,33400.0
2014-03-05 14:10:00,36.21,36.21,36.19,36.19,26500.0,26.8465,26.8465,26.8317,26.8317,26500.0
2014-03-05 14:15:00,36.2,36.2,36.18,36.19,20100.0,26.8391,26.8391,26.8243,26.8317,20100.0
2014-03-05 14:20:00,36.19,36.21,36.19,36.19,19600.0,26.8317,26.8465,26.8317,26.8317,19600.0
2014-03-05 14:25:00,36.19,36.21,36.19,36.2,19200.0,26.8317,26.8465,26.8317,26.8391,19200.0
2014-03-05 14:30:00,36.21,36.21,36.17,36.18,28400.0,26.8465,26.8465,26.8169,26.8243,28400.0
2014-03-05 14:35:00,36.19,36.21,36.18,36.19,25400.0,26.8317,26.8465,26.8243,26.8317,25400.0
2014-03-05 14:40:00,36.19,36.2,36.17,36.17,21400.0,26.8317,26.8391,26.8169,26.8169,21400.0
2014-03-05 14:45:00,36.16,36.19,36.16,36.16,19400.0,26.8094,26.8317,26.8094,26.8094,19400.0
2014-03-05 14:50:00,36.16,36.2,36.16,36.17,25400.0,26.8094,26.8391,26.8094,26.8169,25400.0
2014-03-05 14:55:00,36.17,36.18,36.15,36.16,30300.0,26.8169,26.8243,26.802,26.8094,30300.0
2014-03-05 15:00:00,36.16,36.18,36.16,36.17,18800.0,26.8094,26.8243,26.8094,26.8169,18800.0
2014-03-05 15:05:00,36.18,36.2,36.15,36.15,30400.0,26.8243,26.8391,26.802,26.802,30400.0
2014-03-05 15:10:00,36.15,36.17,36.15,36.16,22100.0,26.802,26.8169,26.802,26.8094,22100.0
2014-03-05 15:15:00,36.17,36.17,36.14,36.16,28700.0,26.8169,26.8169,26.7946,26.8094,28700.0
2014-03-05 15:20:00,36.16,36.2,36.16,36.2,18300.0,26.8094,26.8391,26.8094,26.8391,18300.0
2014-03-05 15:25:00,36.2,36.2,36.15,36.19,41100.0,26.8391,26.8391,26.802,26.8317,41100.0
2014-03-05 15:30:00,36.19,36.19,36.16,36.19,31000.0,26.8317,26.8317,26.8094,26.8317,31000.0
2014-03-05 15:35:00,36.19,36.2,36.18,36.2,27400.0,26.8317,26.8391,26.8243,26.8391,27400.0
2014-03-05 15:40:00,36.2,36.2,36.18,36.19,36700.0,26.8391,26.8391,26.8243,26.8317,36700.0
2014-03-05 15:45:00,36.19,36.2,36.18,36.2,59100.0,26.8317,26.8391,26.8243,26.8391,59100.0
2014-03-05 15:50:00,36.2,36.2,36.19,36.2,40200.0,26.8391,26.8391,26.8317,26.8391,40200.0
2014-03-05 15:55:00,36.2,36.23,36.17,36.19,252600.0,26.8391,26.8613,26.8169,26.8317,252600.0
2014-03-06 09:30:00,36.29,36.34,36.21,36.27,42100.0,26.9058,26.9429,26.8465,26.891,42100.0
2014-03-06 09:35:00,36.29,36.34,36.25,36.26,38300.0,26.9058,26.9429,26.8762,26.8836,38300.0
2014-03-06 09:40:00,36.26,36.31,36.26,36.28,129300.0,26.8836,26.9207,26.8836,26.8984,129300.0
2014-03-06 09:45:00,36.28,36.31,36.26,36.28,95700.0,26.8984,26.9207,26.8836,26.8984,95700.0
2014-03-06 09:50:00,36.29,36.35,36.27,36.35,22900.0,26.9058,26.9503,26.891,26.9503,22900.0
2014-03-06 09:55:00,36.35,36.35,36.26,36.28,27300.0,26.9503,26.9503,26.8836,26.8984,27300.0
2014-03-06 10:00:00,36.29,36.29,36.2,36.2,36800.0,26.9058,26.9058,26.8391,26.8391,36800.0
2014-03-06 10:05:00,36.2,36.25,36.2,36.23,40600.0,26.8391,26.8762,26.8391,26.8613,40600.0
2014-03-06 10:10:00,36.23,36.23,36.19,36.2,17400.0,26.8613,26.8613,26.8317,26.8391,17400.0
2014-03-06 10:15:00,36.19,36.22,36.18,36.18,32100.0,26.8317,26.8539,26.8243,26.8243,32100.0
2014-03-06 10:20:00,36.18,36.2,36.16,36.16,37300.0,26.8243,26.8391,26.8094,26.8094,37300.0
2014-03-06 10:25:00,36.16,36.21,36.16,36.19,13200.0,26.8094,26.8465,26.8094,26.8317,13200.0
2014-03-06 10:30:00,36.19,36.2,36.16,36.18,39800.0,26.8317,26.8391,26.8094,26.8243,39800.0
2014-03-06 10:35:00,36.19,36.19,36.16,36.19,25700.0,26.8317,26.8317,26.8094,26.8317,25700.0
2014-03-06 10:40:00,36.19,36.2,36.15,36.15,43600.0,26.8317,26.8391,26.802,26.802,43600.0
2014-03-06 10:45:00,36.16,36.18,36.15,36.16,25800.0,26.8094,26.8243,26.802,26.8094,25800.0
2014-03-06 10:50:00,36.16,36.17,36.12,36.16,50000.0,26.8094,26.8169,26.7798,26.8094,50000.0
2014-03-06 10:55:00,36.15,36.17,36.14,36.17,14800.0,26.802,26.8169,26.7946,26.8169,14800.0
2014-03-06 11:00:00,36.16,36.16,36.07,36.07,98400.0,26.8094,26.8094,26.7427,26.7427,98400.0
2014-03-06 11:05:00,36.08,36.11,36.07,36.09,106900.0,26.7501,26.7724,26.7427,26.7575,106900.0
2014-03-06 11:10:00,36.09,36.1,36.07,36.09,88300.0,26.7575,26.765,26.7427,26.7575,88300.0
2014-03-06 11:15:00,36.08,36.11,36.07,36.1,29500.0,26.7501,26.7724,26.7427,26.765,29500.0
2014-03-06 11:20:00,36.11,36.14,36.1,36.14,27500.0,26.7724,26.7946,26.765,26.7946,27500.0
2014-03-06 11:25:00,36.14,36.15,36.11,36.13,42600.0,26.7946,26.802,26.7724,26.7872,42600.0
2014-03-06 11:30:00,36.12,36.18,36.12,36.17,17900.0,26.7798,26.8243,26.7798,26.8169,17900.0
2014-03-06 11:35:00,36.17,36.18,36.17,36.18,61900.0,26.8169,26.8243,26.8169,26.8243,61900.0
2014-03-06 11:40:00,36.18,36.21,36.18,36.21,66800.0,26.8243,26.8465,26.8243,26.8465,66800.0
2014-03-06 11:45:00,36.22,36.25,36.21,36.23,29600.0,26.8539,26.8762,26.8465,26.8613,29600.0
2014-03-06 11:50:00,36.23,36.25,36.23,36.24,21900.0,26.8613,26.8762,26.8613,26.8688,21900.0
2014-03-06 11:55:00,36.25,36.25,36.21,36.22,44100.0,26.8762,26.8762,26.8465,26.8539,44100.0
2014-03-06 12:00:00,36.21,36.25,36.21,36.25,17100.0,26.8465,26.8762,26.8465,26.8762,17100.0
2014-03-06 12:05:00,36.26,36.27,36.24,36.26,17100.0,26.8836,26.891,26.8688,26.8836,17100.0
2014-03-06 12:10:00,36.27,36.29,36.26,36.28,40100.0,26.891,26.9058,26.8836,26.8984,40100.0
2014-03-06 12:15:00,36.28,36.3,36.27,36.29,76900.0,26.8984,26.9132,26.891,26.9058,76900.0
2014-03-06 12:20:00,36.3,36.31,36.29,36.3,27300.0,26.9132,26.9207,26.9058,26.9132,27300.0
2014-03-06 12:25:00,36.3,36.32,36.26,36.27,90400.0,26.9132,26.9281,26.8836,26.891,90400.0
2014-03-06 12:30:00,36.27,36.28,36.22,36.22,22800.0,26.891,26.8984,26.8539,26.8539,22800.0
2014-03-06 12:35:00,36.22,36.23,36.2,36.2,12400.0,26.8539,26.8613,26.8391,26.8391,12400.0
2014-03-06 12:40:00,36.2,36.22,36.2,36.2,13200.0,26.8391,26.8539,26.8391,26.8391,13200.0
2014-03-06 12:45:00,36.2,36.25,36.2,36.24,64600.0,26.8391,26.8762,26.8391,26.8688,64600.0
2014-03-06 12:50:00,36.25,36.27,36.24,36.24,12300.0,26.8762,26.891,26.8688,26.8688,12300.0
2014-03-06 12:55:00,36.24,36.29,36.24,36.27,16700.0,26.8688,26.9058,26.8688,26.891,16700.0
2014-03-06 13:00:00,36.27,36.29,36.27,36.28,14700.0,26.891,26.9058,26.891,26.8984,14700.0
2014-03-06 13:05:00,36.28,36.3,36.28,36.29,23300.0,26.8984,26.9132,26.8984,26.9058,23300.0
2014-03-06 13:10:00,36.3,36.3,36.28,36.28,42700.0,26.9132,26.9132,26.8984,26.8984,42700.0
2014-03-06 13:15:00,36.28,36.29,36.26,36.28,19700.0,26.8984,26.9058,26.8836,26.8984,19700.0
2014-03-06 13:20:00,36.28,36.31,36.27,36.29,25800.0,26.8984,26.9207,26.891,26.9058,25800.0
2014-03-06 13:25:00,36.3,36.32,36.29,36.3,27900.0,26.9132,26.9281,26.9058,26.9132,27900.0
2014-03-06 13:30:00,36.31,36.31,36.28,36.29,22800.0,26.9207,26.9207,26.8984,26.9058,22800.0
2014-03-06 13:35:00,36.29,36.31,36.29,36.3,12200.0,26.9058,26.9207,26.9058,26.9132,12200.0
2014-03-06 13:40:00,36.3,36.3,36.27,36.29,18300.0,26.9132,26.9132,26.891,26.9058,18300.0
2014-03-06 13:45:00,36.29,36.32,36.28,36.32,16000.0,26.9058,26.9281,26.8984,26.9281,16000.0
2014-03-06 13:50:00,36.32,36.32,36.3,36.32,15900.0,26.9281,26.9281,26.9132,26.9281,15900.0
2014-03-06 13:55:00,36.31,36.35,36.31,36.34,33500.0,26.9207,26.9503,26.9207,26.9429,33500.0
2014-03-06 14:00:00,36.34,36.36,36.32,36.33,29100.0,26.9429,26.9577,26.9281,26.9355,29100.0
2014-03-06 14:05:00,36.33,36.36,36.32,36.32,17800.0,26.9355,26.9577,26.9281,26.9281,17800.0
2014-03-06 14:10:00,36.32,36.32,36.26,36.27,50100.0,26.9281,26.9281,26.8836,26.891,50100.0
2014-03-06 14:15:00,36.27,36.28,36.27,36.28,12900.0,26.891,26.8984,26.891,26.8984,12900.0
2014-03-06 14:20:00,36.27,36.3,36.27,36.29,17900.0,26.891,26.9132,26.891,26.9058,17900.0
2014-03-06 14:25:00,36.28,36.29,36.26,36.27,16500.0,26.8984,26.9058,26.8836,26.891,16500.0
2014-03-06 14:30:00,36.27,36.29,36.27,36.28,11900.0,26.891,26.9058,26.891,26.8984,11900.0
2014-03-06 14:35:00,36.27,36.28,36.25,36.27,81100.0,26.891,26.8984,26.8762,26.891,81100.0
2014-03-06 14:40:00,36.27,36.3,36.27,36.3,22700.0,26.891,26.9132,26.891,26.9132,22700.0
2014-03-06 14:45:00,36.29,36.31,36.29,36.29,18500.0,26.9058,26.9207,26.9058,26.9058,18500.0
2014-03-06 14:50:00,36.29,36.31,36.28,36.28,14600.0,26.9058,26.9207,26.8984,26.8984,14600.0
2014-03-06 14:55:00,36.29,36.31,36.28,36.3,25700.0,26.9058,26.9207,26.8984,26.9132,25700.0
2014-03-06 15:00:00,36.31,36.31,36.3,36.3,8400.0,26.9207,26.9207,26.9132,26.9132,8400.0
2014-03-06 15:05:00,36.3,36.31,36.28,36.3,19000.0,26.9132,26.9207,26.8984,26.9132,19000.0
2014-03-06 15:10:00,36.29,36.31,36.29,36.3,21400.0,26.9058,26.9207,26.9058,26.9132,21400.0
2014-03-06 15:15:00,36.29,36.32,36.29,36.3,32500.0,26.9058,26.9281,26.9058,26.9132,32500.0
2014-03-06 15:20:00,36.29,36.31,36.28,36.3,40400.0,26.9058,26.9207,26.8984,26.9132,40400.0
2014-03-06 15:25:00,36.3,36.32,36.29,36.31,46000.0,26.9132,26.9281,26.9058,26.9207,46000.0
2014-03-06 15:30:00,36.32,36.33,36.31,36.33,32100.0,26.9281,26.9355,26.9207,26.9355,32100.0
2014-03-06 15:35:00,36.33,36.35,36.31,36.32,64600.0,26.9355,26.9503,26.9207,26.9281,64600.0
2014-03-06 15:40:00,36.32,36.32,36.29,36.3,46600.0,26.9281,26.9281,26.9058,26.9132,46600.0
2014-03-06 15:45:00,36.3,36.3,36.26,36.27,66200.0,26.9132,26.9132,26.8836,26.891,66200.0
2014-03-06 15:50:00,36.27,36.29,36.27,36.28,79600.0,26.891,26.9058,26.891,26.8984,79600.0
2014-03-06 15:55:00,36.28,36.3,36.27,36.3,90800.0,26.8984,26.9132,26.891,26.9132,90800.0
2014-03-07 09:30:00,36.31,36.36,36.19,36.2,63500.0,26.9207,26.9577,26.8317,26.8391,63500.0
2014-03-07 09:35:00,36.21,36.27,36.18,36.26,19700.0,26.8465,26.891,26.8243,26.8836,19700.0
2014-03-07 09:40:00,36.27,36.28,36.24,36.25,24300.0,26.891,26.8984,26.8688,26.8762,24300.0
2014-03-07 09:45:00,36.24,36.24,36.2,36.23,26200.0,26.8688,26.8688,26.8391,26.8613,26200.0
2014-03-07 09:50:00,36.22,36.25,36.17,36.23,33100.0,26.8539,26.8762,26.8169,26.8613,33100.0
2014-03-07 09:55:00,36.22,36.26,36.21,36.24,21600.0,26.8539,26.8836,26.8465,26.8688,21600.0
2014-03-07 10:00:00,36.25,36.29,36.21,36.27,33000.0,26.8762,26.9058,26.8465,26.891,33000.0
2014-03-07 10:05:00,36.26,36.34,36.24,36.34,27400.0,26.8836,26.9429,26.8688,26.9429,27400.0
2014-03-07 10:10:00,36.34,36.34,36.25,36.31,34200.0,26.9429,26.9429,26.8762,26.9207,34200.0
2014-03-07 10:15:00,36.3,36.32,36.27,36.27,20700.0,26.9132,26.9281,26.891,26.891,20700.0
2014-03-07 10:20:00,36.28,36.3,36.25,36.28,20100.0,26.8984,26.9132,26.8762,26.8984,20100.0
2014-03-07 10:25:00,36.29,36.32,36.28,36.31,14900.0,26.9058,26.9281,26.8984,26.9207,14900.0
2014-03-07 10:30:00,36.31,36.34,36.28,36.28,19700.0,26.9207,26.9429,26.8984,26.8984,19700.0
2014-03-07 10:35:00,36.29,36.3,36.23,36.26,27300.0,26.9058,26.9132,26.8613,26.8836,27300.0
2014-03-07 10:40:00,36.25,36.3,36.25,36.26,21200.0,26.8762,26.9132,26.8762,26.8836,21200.0
2014-03-07 10:45:00,36.26,36.29,36.23,36.27,17900.0,26.8836,26.9058,26.8613,26.891,17900.0
2014-03-07 10:50:00,36.27,36.3,36.27,36.29,8700.0,26.891,26.9132,26.891,26.9058,8700.0
2014-03-07 10:55:00,36.29,36.31,36.24,36.24,13000.0,26.9058,26.9207,26.8688,26.8688,13000.0
2014-03-07 11:00:00,36.24,36.24,36.18,36.2,20900.0,26.8688,26.8688,26.8243,26.8391,20900.0
2014-03-07 11:05:00,36.2,36.23,36.18,36.19,32300.0,26.8391,26.8613,26.8243,26.8317,32300.0
2014-03-07 11:10:00,36.19,36.21,36.16,36.19,56100.0,26.8317,26.8465,26.8094,26.8317,56100.0
2014-03-07 11:15:00,36.18,36.2,36.16,36.19,12200.0,26.8243,26.8391,26.8094,26.8317,12200.0
2014-03-07 11:20:00,36.19,36.2,36.16,36.19,19400.0,26.8317,26.8391,26.8094,26.8317,19400.0
2014-03-07 11:25:00,36.19,36.2,36.18,36.19,18300.0,26.8317,26.8391,26.8243,26.8317,18300.0
2014-03-07 11:30:00,36.2,36.22,36.19,36.19,20000.0,26.8391,26.8539,26.8317,26.8317,20000.0
2014-03-07 11:35:00,36.2,36.21,36.19,36.19,17800.0,26.8391,26.8465,26.8317,26.8317,17800.0
2014-03-07 11:40:00,36.19,36.21,36.19,36.2,19800.0,26.8317,26.8465,26.8317,26.8391,19800.0
2014-03-07 11:45:00,36.2,36.21,36.18,36.18,11100.0,26.8391,26.8465,26.8243,26.8243,11100.0
2014-03-07 11:50:00,36.18,36.19,36.18,36.18,9400.0,26.8243,26.8317,26.8243,26.8243,9400.0
2014-03-07 11:55:00,36.17,36.21,36.17,36.19,54300.0,26.8169,26.8465,26.8169,26.8317,54300.0
2014-03-07 12:00:00,36.19,36.2,36.18,36.2,16200.0,26.8317,26.8391,26.8243,26.8391,16200.0
2014-03-07 12:05:00,36.19,36.23,36.18,36.23,31300.0,26.8317,26.8613,26.8243,26.8613,31300.0
2014-03-07 12:10:00,36.23,36.24,36.23,36.24,13900.0,26.8613,26.8688,26.8613,26.8688,13900.0
2014-03-07 12:15:00,36.23,36.24,36.19,36.21,33700.0,26.8613,26.8688,26.8317,26.8465,33700.0
2014-03-07 12:20:00,36.21,36.21,36.18,36.2,29700.0,26.8465,26.8465,26.8243,26.8391,29700.0
2014-03-07 12:25:00,36.2,36.21,36.18,36.18,16900.0,26.8391,26.8465,26.8243,26.8243,16900.0
2014-03-07 12:30:00,36.19,36.19,36.11,36.12,29600.0,26.8317,26.8317,26.7724,26.7798,29600.0
2014-03-07 12:35:00,36.13,36.16,36.13,36.14,14200.0,26.7872,26.8094,26.7872,26.7946,14200.0
2014-03-07 12:40:00,36.15,36.15,36.11,36.11,13300.0,26.802,26.802,26.7724,26.7724,13300.0
2014-03-07 12:45:00,36.1,36.11,36.1,36.11,16700.0,26.765,26.7724,26.765,26.7724,16700.0
2014-03-07 12:50:00,36.12,36.12,36.09,36.11,28400.0,26.7798,26.7798,26.7575,26.7724,28400.0
2014-03-07 12:55:00,36.11,36.13,36.11,36.13,6500.0,26.7724,26.7872,26.7724,26.7872,6500.0
2014-03-07 13:00:00,36.12,36.13,36.11,36.13,13500.0,26.7798,26.7872,26.7724,26.7872,13500.0
2014-03-07 13:05:00,36.14,36.21,36.13,36.2,20800.0,26.7946,26.8465,26.7872,26.8391,20800.0
2014-03-07 13:10:00,36.2,36.22,36.18,36.2,19000.0,26.8391,26.8539,26.8243,26.8391,19000.0
2014-03-07 13:15:00,36.21,36.22,36.2,36.21,25600.0,26.8465,26.8539,26.8391,26.8465,25600.0
2014-03-07 13:20:00,36.22,36.24,36.2,36.22,22600.0,26.8539,26.8688,26.8391,26.8539,22600.0
2014-03-07 13:25:00,36.22,36.23,36.2,36.23,33700.0,26.8539,26.8613,26.8391,26.8613,33700.0
2014-03-07 13:30:00,36.23,36.24,36.21,36.23,13200.0,26.8613,26.8688,26.8465,26.8613,13200.0
2014-03-07 13:35:00,36.24,36.24,36.21,36.22,20300.0,26.8688,26.8688,26.8465,26.8539,20300.0
2014-03-07 13:40:00,36.21,36.21,36.16,36.17,34600.0,26.8465,26.8465,26.8094,26.8169,34600.0
2014-03-07 13:45:00,36.17,36.2,36.17,36.19,9500.0,26.8169,26.8391,26.8169,26.8317,9500.0
2014-03-07 13:50:00,36.19,36.23,36.18,36.2,31000.0,26.8317,26.8613,26.8243,26.8391,31000.0
2014-03-07 13:55:00,36.2,36.25,36.2,36.22,21800.0,26.8391,26.8762,26.8391,26.8539,21800.0
2014-03-07 14:00:00,36.22,36.24,36.22,36.22,26100.0,26.8539,26.8688,26.8539,26.8539,26100.0
2014-03-07 14:05:00,36.23,36.23,36.19,36.19,32400.0,26.8613,26.8613,26.8317,26.8317,32400.0
2014-03-07 14:10:00,36.19,36.23,36.19,36.22,25700.0,26.8317,26.8613,26.8317,26.8539,25700.0
2014-03-07 14:15:00,36.23,36.23,36.21,36.21,23700.0,26.8613,26.8613,26.8465,26.8465,23700.0
2014-03-07 14:20:00,36.21,36.21,36.18,36.21,15900.0,26.8465,26.8465,26.8243,26.8465,15900.0
2014-03-07 14:25:00,36.2,36.21,36.19,36.2,14500.0,26.8391,26.8465,26.8317,26.8391,14500.0
2014-03-07 14:30:00,36.19,36.22,36.18,36.19,27700.0,26.8317,26.8539,26.8243,26.8317,27700.0
2014-03-07 14:35:00,36.19,36.21,36.19,36.2,9500.0,26.8317,26.8465,26.8317,26.8391,9500.0
2014-03-07 14:40:00,36.2,36.21,36.19,36.19,12800.0,26.8391,26.8465,26.8317,26.8317,12800.0
2014-03-07 14:45:00,36.19,36.24,36.19,36.23,29800.0,26.8317,26.8688,26.8317,26.8613,29800.0
2014-03-07 14:50:00,36.24,36.25,36.22,36.24,45500.0,26.8688,26.8762,26.8539,26.8688,45500.0
2014-03-07 14:55:00,36.25,36.25,36.24,36.24,31900.0,26.8762,26.8762,26.8688,26.8688,31900.0
2014-03-07 15:00:00,36.25,36.26,36.21,36.22,60500.0,26.8762,26.8836,26.8465,26.8539,60500.0
2014-03-07 15:05:00,36.23,36.24,36.21,36.23,42000.0,26.8613,26.8688,26.8465,26.8613,42000.0
2014-03-07 15:10:00,36.24,36.25,36.23,36.24,17500.0,26.8688,26.8762,26.8613,26.8688,17500.0
2014-03-07 15:15:00,36.25,36.27,36.25,36.26,24600.0,26.8762,26.891,26.8762,26.8836,24600.0
2014-03-07 15:20:00,36.25,36.26,36.21,36.21,27300.0,26.8762,26.8836,26.8465,26.8465,27300.0
2014-03-07 15:25:00,36.21,36.22,36.2,36.2,39100.0,26.8465,26.8539,26.8391,26.8391,39100.0
2014-03-07 15:30:00,36.2,36.22,36.18,36.2,30000.0,26.8391,26.8539,26.8243,26.8391,30000.0
2014-03-07 15:35:00,36.19,36.2,36.17,36.17,26600.0,26.8317,26.8391,26.8169,26.8169,26600.0
2014-03-07 15:40:00,36.17,36.22,36.17,36.21,42900.0,26.8169,26.8539,26.8169,26.8465,42900.0
2014-03-07 15:45:00,36.22,36.22,36.18,36.2,54200.0,26.8539,26.8539,26.8243,26.8391,54200.0
2014-03-07 15:50:00,36.2,36.23,36.18,36.2,80500.0,26.8391,26.8613,26.8243,26.8391,80500.0
2014-03-07 15:55:00,36.2,36.22,36.19,36.22,129700.0,26.8391,26.8539,26.8317,26.8539,129700.0
2014-03-10 09:30:00,36.23,36.24,36.15,36.23,35800.0,26.8613,26.8688,26.802,26.8613,35800.0
2014-03-10 09:35:00,36.24,36.3,36.2,36.24,19700.0,26.8688,26.9132,26.8391,26.8688,19700.0
2014-03-10 09:40:00,36.24,36.31,36.23,36.31,17800.0,26.8688,26.9207,26.8613,26.9207,17800.0
2014-03-10 09:45:00,36.3,36.33,36.24,36.25,30000.0,26.9132,26.9355,26.8688,26.8762,30000.0
2014-03-10 09:50:00,36.24,36.26,36.23,36.26,16900.0,26.8688,26.8836,26.8613,26.8836,16900.0
2014-03-10 09:55:00,36.26,36.26,36.21,36.25,16200.0,26.8836,26.8836,26.8465,26.8762,16200.0
2014-03-10 10:00:00,36.25,36.29,36.23,36.25,16200.0,26.8762,26.9058,26.8613,26.8762,16200.0
2014-03-10 10:05:00,36.24,36.24,36.2,36.23,25200.0,26.8688,26.8688,26.8391,26.8613,25200.0
2014-03-10 10:10:00,36.23,36.23,36.18,36.19,24700.0,26.8613,26.8613,26.8243,26.8317,24700.0
2014-03-10 10:15:00,36.19,36.23,36.19,36.2,24900.0,26.8317,26.8613,26.8317,26.8391,24900.0
2014-03-10 10:20:00,36.2,36.21,36.18,36.19,21200.0,26.8391,26.8465,26.8243,26.8317,21200.0
2014-03-10 10:25:00,36.2,36.23,36.18,36.23,12500.0,26.8391,26.8613,26.8243,26.8613,12500.0
2014-03-10 10:30:00,36.22,36.23,36.2,36.21,18400.0,26.8539,26.8613,26.8391,26.8465,18400.0
2014-03-10 10:35:00,36.22,36.27,36.21,36.24,30000.0,26.8539,26.891,26.8465,26.8688,30000.0
2014-03-10 10:40:00,36.24,36.25,36.19,36.23,41400.0,26.8688,26.8762,26.8317,26.8613,41400.0
2014-03-10 10:45:00,36.23,36.25,36.18,36.24,57500.0,26.8613,26.8762,26.8243,26.8688,57500.0
2014-03-10 10:50:00,36.25,36.26,36.22,36.24,23100.0,26.8762,26.8836,26.8539,26.8688,23100.0
2014-03-10 10:55:00,36.23,36.26,36.23,36.26,15500.0,26.8613,26.8836,26.8613,26.8836,15500.0
2014-03-10 11:00:00,36.25,36.25,36.22,36.22,11300.0,26.8762,26.8762,26.8539,26.8539,11300.0
2014-03-10 11:05:00,36.22,36.27,36.22,36.25,20800.0,26.8539,26.891,26.8539,26.8762,20800.0
2014-03-10 11:10:00,36.25,36.25,36.21,36.22,12800.0,26.8762,26.8762,26.8465,26.8539,12800.0
2014-03-10 11:15:00,36.23,36.28,36.23,36.27,22300.0,26.8613,26.8984,26.8613,26.891,22300.0
2014-03-10 11:20:00,36.26,36.28,36.25,36.27,15700.0,26.8836,26.8984,26.8762,26.891,15700.0
2014-03-10 11:25:00,36.27,36.29,36.26,36.27,29500.0,26.891,26.9058,26.8836,26.891,29500.0
2014-03-10 11:30:00,36.27,36.29,36.25,36.27,43500.0,26.891,26.9058,26.8762,26.891,43500.0
2014-03-10 11:35:00,36.28,36.29,36.28,36.29,9000.0,26.8984,26.9058,26.8984,26.9058,9000.0
2014-03-10 11:40:00,36.29,36.29,36.26,36.27,18500.0,26.9058,26.9058,26.8836,26.891,18500.0
2014-03-10 11:45:00,36.27,36.27,36.22,36.23,15500.0,26.891,26.891,26.8539,26.8613,15500.0
2014-03-10 11:50:00,36.24,36.24,36.21,36.22,9600.0,26.8688,26.8688,26.8465,26.8539,9600.0
2014-03-10 11:55:00,36.22,36.22,36.19,36.2,8300.0,26.8539,26.8539,26.8317,26.8391,8300.0
2014-03-10 12:00:00,36.2,36.21,36.19,36.21,13900.0,26.8391,26.8465,26.8317,26.8465,13900.0
2014-03-10 12:05:00,36.21,36.22,36.19,36.2,18000.0,26.8465,26.8539,26.8317,26.8391,18000.0
2014-03-10 12:10:00,36.2,36.21,36.19,36.21,6900.0,26.8391,26.8465,26.8317,26.8465,6900.0
2014-03-10 12:15:00,36.2,36.21,36.19,36.19,6700.0,26.8391,26.8465,26.8317,26.8317,6700.0
2014-03-10 12:20:00,36.2,36.22,36.18,36.19,7700.0,26.8391,26.8539,26.8243,26.8317,7700.0
2014-03-10 12:25:00,36.19,36.2,36.18,36.19,9600.0,26.8317,26.8391,26.8243,26.8317,9600.0
2014-03-10 12:30:00,36.2,36.2,36.19,36.2,15500.0,26.8391,26.8391,26.8317,26.8391,15500.0
2014-03-10 12:35:00,36.19,36.22,36.19,36.22,34800.0,26.8317,26.8539,26.8317,26.8539,34800.0
2014-03-10 12:40:00,36.23,36.25,36.22,36.25,15300.0,26.8613,26.8762,26.8539,26.8762,15300.0
2014-03-10 12:45:00,36.25,36.25,36.23,36.23,18900.0,26.8762,26.8762,26.8613,26.8613,18900.0
2014-03-10 12:50:00,36.24,36.26,36.2,36.22,55300.0,26.8688,26.8836,26.8391,26.8539,55300.0
2014-03-10 12:55:00,36.21,36.23,36.19,36.22,26000.0,26.8465,26.8613,26.8317,26.8539,26000.0
2014-03-10 13:00:00,36.21,36.21,36.19,36.19,15400.0,26.8465,26.8465,26.8317,26.8317,15400.0
2014-03-10 13:05:00,36.19,36.2,36.18,36.2,5400.0,26.8317,26.8391,26.8243,26.8391,5400.0
2014-03-10 13:10:00,36.2,36.2,36.19,36.2,13000.0,26.8391,26.8391,26.8317,26.8391,13000.0
2014-03-10 13:15:00,36.19,36.2,36.19,36.2,3500.0,26.8317,26.8391,26.8317,26.8391,3500.0
2014-03-10 13:20:00,36.2,36.21,36.18,36.18,20000.0,26.8391,26.8465,26.8243,26.8243,20000.0
2014-03-10 13:25:00,36.18,36.19,36.16,36.17,21700.0,26.8243,26.8317,26.8094,26.8169,21700.0
2014-03-10 13:30:00,36.16,36.17,36.14,36.14,15900.0,26.8094,26.8169,26.7946,26.7946,15900.0
2014-03-10 13:35:00,36.14,36.15,36.13,36.15,6500.0,26.7946,26.802,26.7872,26.802,6500.0
2014-03-10 13:40:00,36.15,36.15,36.14,36.15,1400.0,26.802,26.802,26.7946,26.802,1400.0
2014-03-10 13:45:00,36.15,36.15,36.13,36.13,6200.0,26.802,26.802,26.7872,26.7872,6200.0
2014-03-10 13:50:00,36.13,36.17,36.13,36.17,10000.0,26.7872,26.8169,26.7872,26.8169,10000.0
2014-03-10 13:55:00,36.16,36.16,36.15,36.15,4100.0,26.8094,26.8094,26.802,26.802,4100.0
2014-03-10 14:00:00,36.15,36.16,36.13,36.15,9400.0,26.802,26.8094,26.7872,26.802,9400.0
2014-03-10 14:05:00,36.14,36.18,36.14,36.17,5200.0,26.7946,26.8243,26.7946,26.8169,5200.0
2014-03-10 14:10:00,36.18,36.21,36.18,36.2,16500.0,26.8243,26.8465,26.8243,26.8391,16500.0
2014-03-10 14:15:00,36.19,36.2,36.17,36.18,15400.0,26.8317,26.8391,26.8169,26.8243,15400.0
2014-03-10 14:20:00,36.18,36.2,36.18,36.19,7900.0,26.8243,26.8391,26.8243,26.8317,7900.0
2014-03-10 14:25:00,36.19,36.2,36.19,36.2,9600.0,26.8317,26.8391,26.8317,26.8391,9600.0
2014-03-10 14:30:00,36.2,36.2,36.18,36.19,10000.0,26.8391,26.8391,26.8243,26.8317,10000.0
2014-03-10 14:35:00,36.19,36.21,36.19,36.2,16500.0,26.8317,26.8465,26.8317,26.8391,16500.0
2014-03-10 14:40:00,36.21,36.23,36.2,36.23,12800.0,26.8465,26.8613,26.8391,26.8613,12800.0
2014-03-10 14:45:00,36.23,36.25,36.22,36.24,14600.0,26.8613,26.8762,26.8539,26.8688,14600.0
2014-03-10 14:50:00,36.24,36.25,36.23,36.24,20200.0,26.8688,26.8762,26.8613,26.8688,20200.0
2014-03-10 14:55:00,36.23,36.25,36.19,36.19,34600.0,26.8613,26.8762,26.8317,26.8317,34600.0
2014-03-10 15:00:00,36.19,36.2,36.17,36.19,18000.0,26.8317,26.8391,26.8169,26.8317,18000.0
2014-03-10 15:05:00,36.19,36.2,36.18,36.2,16100.0,26.8317,26.8391,26.8243,26.8391,16100.0
2014-03-10 15:10:00,36.2,36.2,36.18,36.19,9500.0,26.8391,26.8391,26.8243,26.8317,9500.0
2014-03-10 15:15:00,36.19,36.2,36.18,36.2,13000.0,26.8317,26.8391,26.8243,26.8391,13000.0
2014-03-10 15:20:00,36.19,36.2,36.18,36.2,14900.0,26.8317,26.8391,26.8243,26.8391,14900.0
2014-03-10 15:25:00,36.2,36.21,36.18,36.2,18900.0,26.8391,26.8465,26.8243,26.8391,18900.0
2014-03-10 15:30:00,36.2,36.21,36.19,36.2,19700.0,26.8391,26.8465,26.8317,26.8391,19700.0
2014-03-10 15:35:00,36.21,36.23,36.2,36.21,24400.0,26.8465,26.8613,26.8391,26.8465,24400.0
2014-03-10 15:40:00,36.22,36.23,36.21,36.23,27200.0,26.8539,26.8613,26.8465,26.8613,27200.0
2014-03-10 15:45:00,36.23,36.27,36.22,36.23,98100.0,26.8613,26.891,26.8539,26.8613,98100.0
2014-03-10 15:50:00,36.24,36.25,36.2,36.23,204400.0,26.8688,26.8762,26.8391,26.8613,204400.0
2014-03-10 15:55:00,36.22,36.23,36.18,36.2,195800.0,26.8539,26.8613,26.8243,26.8391,195800.0
2014-03-11 09:30:00,36.26,36.32,36.16,36.31,106500.0,26.8836,26.9281,26.8094,26.9207,106500.0
2014-03-11 09:35:00,36.32,36.4,36.3,36.35,61800.0,26.9281,26.9874,26.9132,26.9503,61800.0
2014-03-11 09:40:00,36.35,36.36,36.27,36.34,103200.0,26.9503,26.9577,26.891,26.9429,103200.0
2014-03-11 09:45:00,36.35,36.35,36.3,36.33,31700.0,26.9503,26.9503,26.9132,26.9355,31700.0
2014-03-11 09:50:00,36.33,36.35,36.27,36.33,41500.0,26.9355,26.9503,26.891,26.9355,41500.0
2014-03-11 09:55:00,36.34,36.34,36.27,36.28,26800.0,26.9429,26.9429,26.891,26.8984,26800.0
2014-03-11 10:00:00,36.27,36.3,36.22,36.22,41800.0,26.891,26.9132,26.8539,26.8539,41800.0
2014-03-11 10:05:00,36.23,36.26,36.23,36.24,27900.0,26.8613,26.8836,26.8613,26.8688,27900.0
2014-03-11 10:10:00,36.23,36.26,36.23,36.26,19000.0,26.8613,26.8836,26.8613,26.8836,19000.0
2014-03-11 10:15:00,36.26,36.29,36.25,36.27,30000.0,26.8836,26.9058,26.8762,26.891,30000.0
2014-03-11 10:20:00,36.28,36.3,36.27,36.29,36200.0,26.8984,26.9132,26.891,26.9058,36200.0
2014-03-11 10:25:00,36.3,36.34,36.29,36.31,58600.0,26.9132,26.9429,26.9058,26.9207,58600.0
2014-03-11 10:30:00,36.31,36.32,36.27,36.3,33700.0,26.9207,26.9281,26.891,26.9132,33700.0
2014-03-11 10:35:00,36.3,36.3,36.29,36.3,26700.0,26.9132,26.9132,26.9058,26.9132,26700.0
2014-03-11 10:40:00,36.3,36.35,36.3,36.35,8300.0,26.9132,26.9503,26.9132,26.9503,8300.0
2014-03-11 10:45:00,36.35,36.36,36.34,36.36,60200.0,26.9503,26.9577,26.9429,26.9577,60200.0
2014-03-11 10:50:00,36.36,36.37,36.34,36.35,90700.0,26.9577,26.9651,26.9429,26.9503,90700.0
2014-03-11 10:55:00,36.35,36.37,36.33,36.33,17200.0,26.9503,26.9651,26.9355,26.9355,17200.0
2014-03-11 11:00:00,36.34,36.35,36.34,36.35,21500.0,26.9429,26.9503,26.9429,26.9503,21500.0
2014-03-11 11:05:00,36.35,36.35,36.29,36.31,30300.0,26.9503,26.9503,26.9058,26.9207,30300.0
2014-03-11 11:10:00,36.3,36.35,36.3,36.34,12400.0,26.9132,26.9503,26.9132,26.9429,12400.0
2014-03-11 11:15:00,36.35,36.35,36.32,36.32,47200.0,26.9503,26.9503,26.9281,26.9281,47200.0
2014-03-11 11:20:00,36.33,36.33,36.31,36.33,13700.0,26.9355,26.9355,26.9207,26.9355,13700.0
2014-03-11 11:25:00,36.33,36.35,36.33,36.35,12500.0,26.9355,26.9503,26.9355,26.9503,12500.0
2014-03-11 11:30:00,36.34,36.35,36.33,36.35,36400.0,26.9429,26.9503,26.9355,26.9503,36400.0
2014-03-11 11:35:00,36.34,36.35,36.19,36.25,217000.0,26.9429,26.9503,26.8317,26.8762,217000.0
2014-03-11 11:40:00,36.25,36.27,36.19,36.2,41900.0,26.8762,26.891,26.8317,26.8391,41900.0
2014-03-11 11:45:00,36.21,36.23,36.2,36.22,19400.0,26.8465,26.8613,26.8391,26.8539,19400.0
2014-03-11 11:50:00,36.22,36.25,36.22,36.23,20400.0,26.8539,26.8762,26.8539,26.8613,20400.0
2014-03-11 11:55:00,36.23,36.25,36.19,36.24,17200.0,26.8613,26.8762,26.8317,26.8688,17200.0
2014-03-11 12:00:00,36.24,36.25,36.21,36.24,30000.0,26.8688,26.8762,26.8465,26.8688,30000.0
2014-03-11 12:05:00,36.25,36.25,36.2,36.2,29800.0,26.8762,26.8762,26.8391,26.8391,29800.0
2014-03-11 12:10:00,36.21,36.21,36.14,36.17,35200.0,26.8465,26.8465,26.7946,26.8169,35200.0
2014-03-11 12:15:00,36.17,36.17,36.09,36.09,31700.0,26.8169,26.8169,26.7575,26.7575,31700.0
2014-03-11 12:20:00,36.09,36.12,36.08,36.12,12800.0,26.7575,26.7798,26.7501,26.7798,12800.0
2014-03-11 12:25:00,36.11,36.13,36.11,36.12,13100.0,26.7724,26.7872,26.7724,26.7798,13100.0
2014-03-11 12:30:00,36.12,36.13,36.11,36.12,9600.0,26.7798,26.7872,26.7724,26.7798,9600.0
2014-03-11 12:35:00,36.12,36.14,36.11,36.14,13400.0,26.7798,26.7946,26.7724,26.7946,13400.0
2014-03-11 12:40:00,36.14,36.14,36.11,36.11,9500.0,26.7946,26.7946,26.7724,26.7724,9500.0
2014-03-11 12:45:00,36.11,36.16,36.11,36.15,8100.0,26.7724,26.8094,26.7724,26.802,8100.0
2014-03-11 12:50:00,36.16,36.17,36.15,36.17,16500.0,26.8094,26.8169,26.802,26.8169,16500.0
2014-03-11 12:55:00,36.16,36.19,36.16,36.17,21000.0,26.8094,26.8317,26.8094,26.8169,21000.0
2014-03-11 13:00:00,36.17,36.18,36.16,36.18,11400.0,26.8169,26.8243,26.8094,26.8243,11400.0
2014-03-11 13:05:00,36.17,36.18,36.15,36.18,29700.0,26.8169,26.8243,26.802,26.8243,29700.0
2014-03-11 13:10:00,36.17,36.19,36.16,36.18,16900.0,26.8169,26.8317,26.8094,26.8243,16900.0
2014-03-11 13:15:00,36.18,36.2,36.18,36.2,17600.0,26.8243,26.8391,26.8243,26.8391,17600.0
2014-03-11 13:20:00,36.2,36.2,36.15,36.16,32000.0,26.8391,26.8391,26.802,26.8094,32000.0
2014-03-11 13:25:00,36.17,36.18,36.11,36.11,42000.0,26.8169,26.8243,26.7724,26.7724,42000.0
2014-03-11 13:30:00,36.12,36.14,36.11,36.14,11400.0,26.7798,26.7946,26.7724,26.7946,11400.0
2014-03-11 13:35:00,36.14,36.17,36.14,36.16,21300.0,26.7946,26.8169,26.7946,26.8094,21300.0
2014-03-11 13:40:00,36.15,36.17,36.15,36.16,15900.0,26.802,26.8169,26.802,26.8094,15900.0
2014-03-11 13:45:00,36.16,36.2,36.15,36.19,13500.0,26.8094,26.8391,26.802,26.8317,13500.0
2014-03-11 13:50:00,36.19,36.19,36.17,36.17,8500.0,26.8317,26.8317,26.8169,26.8169,8500.0
2014-03-11 13:55:00,36.17,36.19,36.17,36.19,9700.0,26.8169,26.8317,26.8169,26.8317,9700.0
2014-03-11 14:00:00,36.18,36.2,36.17,36.18,19300.0,26.8243,26.8391,26.8169,26.8243,19300.0
2014-03-11 14:05:00,36.18,36.2,36.18,36.19,8500.0,26.8243,26.8391,26.8243,26.8317,8500.0
2014-03-11 14:10:00,36.2,36.21,36.18,36.18,21400.0,26.8391,26.8465,26.8243,26.8243,21400.0
2014-03-11 14:15:00,36.18,36.2,36.18,36.18,11600.0,26.8243,26.8391,26.8243,26.8243,11600.0
2014-03-11 14:20:00,36.19,36.19,36.14,36.14,14600.0,26.8317,26.8317,26.7946,26.7946,14600.0
2014-03-11 14:25:00,36.15,36.16,36.14,36.14,13600.0,26.802,26.8094,26.7946,26.7946,13600.0
2014-03-11 14:30:00,36.14,36.15,36.11,36.11,23100.0,26.7946,26.802,26.7724,26.7724,23100.0
2014-03-11 14:35:00,36.12,36.15,36.12,36.14,21600.0,26.7798,26.802,26.7798,26.7946,21600.0
2014-03-11 14:40:00,36.14,36.15,36.13,36.14,19400.0,26.7946,26.802,26.7872,26.7946,19400.0
2014-03-11 14:45:00,36.14,36.17,36.14,36.17,19200.0,26.7946,26.8169,26.7946,26.8169,19200.0
2014-03-11 14:50:00,36.16,36.18,36.12,36.14,29300.0,26.8094,26.8243,26.7798,26.7946,29300.0
2014-03-11 14:55:00,36.13,36.16,36.12,36.13,43600.0,26.7872,26.8094,26.7798,26.7872,43600.0
2014-03-11 15:00:00,36.14,36.15,36.12,36.14,24700.0,26.7946,26.802,26.7798,26.7946,24700.0
2014-03-11 15:05:00,36.15,36.15,36.09,36.1,25900.0,26.802,26.802,26.7575,26.765,25900.0
2014-03-11 15:10:00,36.1,36.1,36.05,36.05,40300.0,26.765,26.765,26.7279,26.7279,40300.0
2014-03-11 15:15:00,36.05,36.1,36.05,36.08,40300.0,26.7279,26.765,26.7279,26.7501,40300.0
2014-03-11 15:20:00,36.07,36.08,36.05,36.07,40300.0,26.7427,26.7501,26.7279,26.7427,40300.0
2014-03-11 15:25:00,36.06,36.07,36.05,36.05,29400.0,26.7353,26.7427,26.7279,26.7279,29400.0
2014-03-11 15:30:00,36.05,36.09,36.05,36.09,61800.0,26.7279,26.7575,26.7279,26.7575,61800.0
2014-03-11 15:35:00,36.09,36.1,36.07,36.09,50400.0,26.7575,26.765,26.7427,26.7575,50400.0
2014-03-11 15:40:00,36.1,36.13,36.09,36.12,61800.0,26.765,26.7872,26.7575,26.7798,61800.0
2014-03-11 15:45:00,36.11,36.12,36.09,36.11,63500.0,26.7724,26.7798,26.7575,26.7724,63500.0
2014-03-11 15:50:00,36.11,36.14,36.1,36.14,85400.0,26.7724,26.7946,26.765,26.7946,85400.0
2014-03-11 15:55:00,36.14,36.17,36.14,36.14,134100.0,26.7946,26.8169,26.7946,26.7946,134100.0
2014-03-12 09:30:00,36.0,36.04,35.86,35.91,104700.0,26.6908,26.7205,26.587,26.6241,104700.0
2014-03-12 09:35:00,35.91,35.96,35.87,35.91,36800.0,26.6241,26.6612,26.5944,26.6241,36800.0
2014-03-12 09:40:00,35.92,35.96,35.89,35.95,30100.0,26.6315,26.6612,26.6093,26.6537,30100.0
2014-03-12 09:45:00,35.94,35.95,35.87,35.94,26400.0,26.6463,26.6537,26.5944,26.6463,26400.0
2014-03-12 09:50:00,35.95,35.97,35.91,35.92,35900.0,26.6537,26.6686,26.6241,26.6315,35900.0
2014-03-12 09:55:00,35.91,35.93,35.83,35.83,28300.0,26.6241,26.6389,26.5648,26.5648,28300.0
2014-03-12 10:00:00,35.83,35.89,35.83,35.88,32100.0,26.5648,26.6093,26.5648,26.6018,32100.0
2014-03-12 10:05:00,35.87,35.88,35.83,35.85,24600.0,26.5944,26.6018,26.5648,26.5796,24600.0
2014-03-12 10:10:00,35.85,35.88,35.84,35.85,23800.0,26.5796,26.6018,26.5722,26.5796,23800.0
2014-03-12 10:15:00,35.85,35.86,35.81,35.82,29700.0,26.5796,26.587,26.5499,26.5574,29700.0
2014-03-12 10:20:00,35.82,35.87,35.81,35.81,24500.0,26.5574,26.5944,26.5499,26.5499,24500.0
2014-03-12 10:25:00,35.82,35.82,35.77,35.77,24100.0,26.5574,26.5574,26.5203,26.5203,24100.0
2014-03-12 10:30:00,35.77,35.83,35.77,35.83,51400.0,26.5203,26.5648,26.5203,26.5648,51400.0
2014-03-12 10:35:00,35.83,35.85,35.83,35.84,41900.0,26.5648,26.5796,26.5648,26.5722,41900.0
2014-03-12 10:40:00,35.84,35.95,35.84,35.95,60300.0,26.5722,26.6537,26.5722,26.6537,60300.0
2014-03-12 10:45:00,35.95,35.95,35.89,35.91,29000.0,26.6537,26.6537,26.6093,26.6241,29000.0
2014-03-12 10:50:00,35.9,35.94,35.89,35.93,9500.0,26.6167,26.6463,26.6093,26.6389,9500.0
2014-03-12 10:55:00,35.93,36.0,35.93,36.0,17200.0,26.6389,26.6908,26.6389,26.6908,17200.0
2014-03-12 11:00:00,36.0,36.04,35.98,36.04,57900.0,26.6908,26.7205,26.676,26.7205,57900.0
2014-03-12 11:05:00,36.04,36.05,36.03,36.04,13300.0,26.7205,26.7279,26.7131,26.7205,13300.0
2014-03-12 11:10:00,36.04,36.06,36.03,36.04,12200.0,26.7205,26.7353,26.7131,26.7205,12200.0
2014-03-12 11:15:00,36.03,36.07,36.03,36.05,16800.0,26.7131,26.7427,26.7131,26.7279,16800.0
2014-03-12 11:20:00,36.05,36.08,36.04,36.07,11300.0,26.7279,26.7501,26.7205,26.7427,11300.0
2014-03-12 11:25:00,36.07,36.09,36.07,36.08,9900.0,26.7427,26.7575,26.7427,26.7501,9900.0
2014-03-12 11:30:00,36.08,36.09,36.04,36.04,13600.0,26.7501,26.7575,26.7205,26.7205,13600.0
2014-03-12 11:35:00,36.04,36.05,36.03,36.04,13400.0,26.7205,26.7279,26.7131,26.7205,13400.0
2014-03-12 11:40:00,36.04,36.05,36.04,36.05,15500.0,26.7205,26.7279,26.7205,26.7279,15500.0
2014-03-12 11:45:00,36.06,36.08,36.05,36.06,13400.0,26.7353,26.7501,26.7279,26.7353,13400.0
2014-03-12 11:50:00,36.06,36.11,36.06,36.11,11200.0,26.7353,26.7724,26.7353,26.7724,11200.0
2014-03-12 11:55:00,36.11,36.11,36.07,36.08,21800.0,26.7724,26.7724,26.7427,26.7501,21800.0
2014-03-12 12:00:00,36.09,36.13,36.08,36.12,19200.0,26.7575,26.7872,26.7501,26.7798,19200.0
2014-03-12 12:05:00,36.13,36.16,36.13,36.14,12000.0,26.7872,26.8094,26.7872,26.7946,12000.0
2014-03-12 12:10:00,36.14,36.15,36.12,36.12,12900.0,26.7946,26.802,26.7798,26.7798,12900.0
2014-03-12 12:15:00,36.13,36.14,36.12,36.14,13100.0,26.7872,26.7946,26.7798,26.7946,13100.0
2014-03-12 12:20:00,36.14,36.17,36.14,36.17,14400.0,26.7946,26.8169,26.7946,26.8169,14400.0
2014-03-12 12:25:00,36.17,36.18,36.13,36.14,14400.0,26.8169,26.8243,26.7872,26.7946,14400.0
2014-03-12 12:30:00,36.15,36.18,36.14,36.18,10500.0,26.802,26.8243,26.7946,26.8243,10500.0
2014-03-12 12:35:00,36.18,36.19,36.16,36.17,22800.0,26.8243,26.8317,26.8094,26.8169,22800.0
2014-03-12 12:40:00,36.16,36.21,36.15,36.2,29000.0,26.8094,26.8465,26.802,26.8391,29000.0
2014-03-12 12:45:00,36.2,36.21,36.18,36.19,18600.0,26.8391,26.8465,26.8243,26.8317,18600.0
2014-03-12 12:50:00,36.19,36.2,36.18,36.19,5500.0,26.8317,26.8391,26.8243,26.8317,5500.0
2014-03-12 12:55:00,36.2,36.22,36.19,36.22,25100.0,26.8391,26.8539,26.8317,26.8539,25100.0
2014-03-12 13:00:00,36.23,36.23,36.21,36.23,11600.0,26.8613,26.8613,26.8465,26.8613,11600.0
2014-03-12 13:05:00,36.23,36.23,36.22,36.23,4100.0,26.8613,26.8613,26.8539,26.8613,4100.0
2014-03-12 13:10:00,36.23,36.23,36.18,36.19,18200.0,26.8613,26.8613,26.8243,26.8317,18200.0
2014-03-12 13:15:00,36.18,36.2,36.18,36.19,12200.0,26.8243,26.8391,26.8243,26.8317,12200.0
2014-03-12 13:20:00,36.18,36.19,36.18,36.18,4100.0,26.8243,26.8317,26.8243,26.8243,4100.0
2014-03-12 13:25:00,36.18,36.2,36.18,36.19,18600.0,26.8243,26.8391,26.8243,26.8317,18600.0
2014-03-12 13:30:00,36.19,36.2,36.18,36.18,15900.0,26.8317,26.8391,26.8243,26.8243,15900.0
2014-03-12 13:35:00,36.18,36.18,36.14,36.15,16800.0,26.8243,26.8243,26.7946,26.802,16800.0
2014-03-12 13:40:00,36.14,36.19,36.14,36.18,20800.0,26.7946,26.8317,26.7946,26.8243,20800.0
2014-03-12 13:45:00,36.18,36.19,36.18,36.19,7800.0,26.8243,26.8317,26.8243,26.8317,7800.0
2014-03-12 13:50:00,36.18,36.2,36.18,36.19,12500.0,26.8243,26.8391,26.8243,26.8317,12500.0
2014-03-12 13:55:00,36.19,36.2,36.18,36.2,14000.0,26.8317,26.8391,26.8243,26.8391,14000.0
2014-03-12 14:00:00,36.19,36.2,36.19,36.19,7500.0,26.8317,26.8391,26.8317,26.8317,7500.0
2014-03-12 14:05:00,36.2,36.22,36.18,36.19,42900.0,26.8391,26.8539,26.8243,26.8317,42900.0
2014-03-12 14:10:00,36.19,36.2,36.18,36.19,10900.0,26.8317,26.8391,26.8243,26.8317,10900.0
2014-03-12 14:15:00,36.19,36.2,36.19,36.2,2600.0,26.8317,26.8391,26.8317,26.8391,2600.0
2014-03-12 14:20:00,36.19,36.2,36.19,36.19,3300.0,26.8317,26.8391,26.8317,26.8317,3300.0
2014-03-12 14:25:00,36.19,36.2,36.19,36.2,29100.0,26.8317,26.8391,26.8317,26.8391,29100.0
2014-03-12 14:30:00,36.2,36.2,36.18,36.2,11000.0,26.8391,26.8391,26.8243,26.8391,11000.0
2014-03-12 14:35:00,36.2,36.21,36.19,36.19,46800.0,26.8391,26.8465,26.8317,26.8317,46800.0
2014-03-12 14:40:00,36.19,36.19,36.17,36.18,10900.0,26.8317,26.8317,26.8169,26.8243,10900.0
2014-03-12 14:45:00,36.19,36.19,36.18,36.18,5100.0,26.8317,26.8317,26.8243,26.8243,5100.0
2014-03-12 14:50:00,36.18,36.2,36.17,36.18,30300.0,26.8243,26.8391,26.8169,26.8243,30300.0
2014-03-12 14:55:00,36.18,36.18,36.17,36.17,18300.0,26.8243,26.8243,26.8169,26.8169,18300.0
2014-03-12 15:00:00,36.18,36.18,36.17,36.18,13600.0,26.8243,26.8243,26.8169,26.8243,13600.0
2014-03-12 15:05:00,36.18,36.18,36.17,36.18,13600.0,26.8243,26.8243,26.8169,26.8243,13600.0
2014-03-12 15:10:00,36.18,36.18,36.16,36.17,25100.0,26.8243,26.8243,26.8094,26.8169,25100.0
2014-03-12 15:15:00,36.16,36.18,36.16,36.18,13400.0,26.8094,26.8243,26.8094,26.8243,13400.0
2014-03-12 15:20:00,36.18,36.19,36.17,36.17,27700.0,26.8243,26.8317,26.8169,26.8169,27700.0
2014-03-12 15:25:00,36.17,36.18,36.16,36.18,37400.0,26.8169,26.8243,26.8094,26.8243,37400.0
2014-03-12 15:30:00,36.18,36.18,36.17,36.18,21000.0,26.8243,26.8243,26.8169,26.8243,21000.0
2014-03-12 15:35:00,36.18,36.18,36.16,36.18,59100.0,26.8243,26.8243,26.8094,26.8243,59100.0
2014-03-12 15:40:00,36.18,36.23,36.18,36.2,71500.0,26.8243,26.8613,26.8243,26.8391,71500.0
2014-03-12 15:45:00,36.2,36.21,36.2,36.2,100400.0,26.8391,26.8465,26.8391,26.8391,100400.0
2014-03-12 15:50:00,36.2,36.25,36.2,36.22,166300.0,26.8391,26.8762,26.8391,26.8539,166300.0
2014-03-12 15:55:00,36.23,36.23,36.19,36.21,241000.0,26.8613,26.8613,26.8317,26.8465,241000.0
2014-03-13 09:30:00,36.25,36.26,36.11,36.18,47100.0,26.8762,26.8836,26.7724,26.8243,47100.0
2014-03-13 09:35:00,36.2,36.28,36.19,36.22,22700.0,26.8391,26.8984,26.8317,26.8539,22700.0
2014-03-13 09:40:00,36.23,36.25,36.19,36.19,25300.0,26.8613,26.8762,26.8317,26.8317,25300.0
2014-03-13 09:45:00,36.19,36.21,36.14,36.14,17600.0,26.8317,26.8465,26.7946,26.7946,17600.0
2014-03-13 09:50:00,36.13,36.16,36.09,36.09,17000.0,26.7872,26.8094,26.7575,26.7575,17000.0
2014-03-13 09:55:00,36.1,36.1,36.03,36.04,21600.0,26.765,26.765,26.7131,26.7205,21600.0
2014-03-13 10:00:00,36.05,36.1,36.04,36.08,24500.0,26.7279,26.765,26.7205,26.7501,24500.0
2014-03-13 10:05:00,36.07,36.09,36.01,36.02,60500.0,26.7427,26.7575,26.6982,26.7056,60500.0
2014-03-13 10:10:00,36.01,36.03,35.99,36.03,28400.0,26.6982,26.7131,26.6834,26.7131,28400.0
2014-03-13 10:15:00,36.02,36.02,35.98,35.98,30800.0,26.7056,26.7056,26.676,26.676,30800.0
2014-03-13 10:20:00,35.98,36.0,35.97,35.98,19300.0,26.676,26.6908,26.6686,26.676,19300.0
2014-03-13 10:25:00,35.98,36.03,35.98,36.02,14900.0,26.676,26.7131,26.676,26.7056,14900.0
2014-03-13 10:30:00,36.02,36.05,36.01,36.02,19100.0,26.7056,26.7279,26.6982,26.7056,19100.0
2014-03-13 10:35:00,36.01,36.02,35.98,35.99,21100.0,26.6982,26.7056,26.676,26.6834,21100.0
2014-03-13 10:40:00,35.99,35.99,35.96,35.96,27000.0,26.6834,26.6834,26.6612,26.6612,27000.0
2014-03-13 10:45:00,35.96,35.98,35.93,35.98,50500.0,26.6612,26.676,26.6389,26.676,50500.0
2014-03-13 10:50:00,35.98,35.98,35.95,35.96,33800.0,26.676,26.676,26.6537,26.6612,33800.0
2014-03-13 10:55:00,35.97,35.97,35.94,35.95,17500.0,26.6686,26.6686,26.6463,26.6537,17500.0
2014-03-13 11:00:00,35.95,35.98,35.94,35.98,23000.0,26.6537,26.676,26.6463,26.676,23000.0
2014-03-13 11:05:00,35.98,35.98,35.96,35.97,30100.0,26.676,26.676,26.6612,26.6686,30100.0
2014-03-13 11:10:00,35.97,36.01,35.97,36.0,29800.0,26.6686,26.6982,26.6686,26.6908,29800.0
2014-03-13 11:15:00,36.01,36.04,36.01,36.04,10800.0,26.6982,26.7205,26.6982,26.7205,10800.0
2014-03-13 11:20:00,36.04,36.04,36.01,36.01,29000.0,26.7205,26.7205,26.6982,26.6982,29000.0
2014-03-13 11:25:00,36.02,36.03,35.97,35.98,38400.0,26.7056,26.7131,26.6686,26.676,38400.0
2014-03-13 11:30:00,35.97,36.0,35.97,36.0,16600.0,26.6686,26.6908,26.6686,26.6908,16600.0
2014-03-13 11:35:00,36.0,36.06,36.0,36.06,20600.0,26.6908,26.7353,26.6908,26.7353,20600.0
2014-03-13 11:40:00,36.06,36.1,36.05,36.07,26700.0,26.7353,26.765,26.7279,26.7427,26700.0
2014-03-13 11:45:00,36.08,36.08,36.04,36.04,24600.0,26.7501,26.7501,26.7205,26.7205,24600.0
2014-03-13 11:50:00,36.05,36.05,36.02,36.04,23300.0,26.7279,26.7279,26.7056,26.7205,23300.0
2014-03-13 11:55:00,36.03,36.04,36.01,36.01,14800.0,26.7131,26.7205,26.6982,26.6982,14800.0
2014-03-13 12:00:00,36.02,36.02,35.99,35.99,33000.0,26.7056,26.7056,26.6834,26.6834,33000.0
2014-03-13 12:05:00,36.0,36.0,35.96,35.99,14900.0,26.6908,26.6908,26.6612,26.6834,14900.0
2014-03-13 12:10:00,36.0,36.05,36.0,36.01,18500.0,26.6908,26.7279,26.6908,26.6982,18500.0
2014-03-13 12:15:00,36.01,36.05,36.0,36.05,8600.0,26.6982,26.7279,26.6908,26.7279,8600.0
2014-03-13 12:20:00,36.04,36.06,36.03,36.05,27000.0,26.7205,26.7353,26.7131,26.7279,27000.0
2014-03-13 12:25:00,36.05,36.05,36.02,36.02,16800.0,26.7279,26.7279,26.7056,26.7056,16800.0
2014-03-13 12:30:00,36.02,36.03,36.0,36.0,14400.0,26.7056,26.7131,26.6908,26.6908,14400.0
2014-03-13 12:35:00,36.01,36.01,35.94,35.94,18700.0,26.6982,26.6982,26.6463,26.6463,18700.0
2014-03-13 12:40:00,35.95,35.99,35.94,35.98,27600.0,26.6537,26.6834,26.6463,26.676,27600.0
2014-03-13 12:45:00,35.97,35.97,35.94,35.97,21900.0,26.6686,26.6686,26.6463,26.6686,21900.0
2014-03-13 12:50:00,35.97,35.98,35.95,35.97,28300.0,26.6686,26.676,26.6537,26.6686,28300.0
2014-03-13 12:55:00,35.97,35.98,35.96,35.98,19400.0,26.6686,26.676,26.6612,26.676,19400.0
2014-03-13 13:00:00,35.97,35.98,35.9,35.92,35100.0,26.6686,26.676,26.6167,26.6315,35100.0
2014-03-13 13:05:00,35.93,35.95,35.89,35.92,42900.0,26.6389,26.6537,26.6093,26.6315,42900.0
2014-03-13 13:10:00,35.92,35.94,35.91,35.93,21200.0,26.6315,26.6463,26.6241,26.6389,21200.0
2014-03-13 13:15:00,35.93,35.94,35.9,35.91,29100.0,26.6389,26.6463,26.6167,26.6241,29100.0
2014-03-13 13:20:00,35.9,35.94,35.9,35.9,20600.0,26.6167,26.6463,26.6167,26.6167,20600.0
2014-03-13 13:25:00,35.9,35.9,35.89,35.9,34000.0,26.6167,26.6167,26.6093,26.6167,34000.0
2014-03-13 13:30:00,35.9,35.94,35.89,35.9,29400.0,26.6167,26.6463,26.6093,26.6167,29400.0
2014-03-13 13:35:00,35.9,35.92,35.88,35.91,21100.0,26.6167,26.6315,26.6018,26.6241,21100.0
2014-03-13 13:40:00,35.91,35.94,35.91,35.94,16700.0,26.6241,26.6463,26.6241,26.6463,16700.0
2014-03-13 13:45:00,35.94,35.95,35.93,35.93,14600.0,26.6463,26.6537,26.6389,26.6389,14600.0
2014-03-13 13:50:00,35.93,35.95,35.92,35.95,14900.0,26.6389,26.6537,26.6315,26.6537,14900.0
2014-03-13 13:55:00,35.95,35.96,35.93,35.95,14100.0,26.6537,26.6612,26.6389,26.6537,14100.0
2014-03-13 14:00:00,35.95,35.98,35.94,35.97,16700.0,26.6537,26.676,26.6463,26.6686,16700.0
2014-03-13 14:05:00,35.97,35.97,35.94,35.94,27600.0,26.6686,26.6686,26.6463,26.6463,27600.0
2014-03-13 14:10:00,35.94,35.95,35.93,35.94,18200.0,26.6463,26.6537,26.6389,26.6463,18200.0
2014-03-13 14:15:00,35.94,35.95,35.92,35.92,14300.0,26.6463,26.6537,26.6315,26.6315,14300.0
2014-03-13 14:20:00,35.92,35.93,35.9,35.91,17100.0,26.6315,26.6389,26.6167,26.6241,17100.0
2014-03-13 14:25:00,35.92,35.93,35.91,35.91,18600.0,26.6315,26.6389,26.6241,26.6241,18600.0
2014-03-13 14:30:00,35.91,35.92,35.9,35.9,32200.0,26.6241,26.6315,26.6167,26.6167,32200.0
2014-03-13 14:35:00,35.9,35.9,35.87,35.87,21000.0,26.6167,26.6167,26.5944,26.5944,21000.0
2014-03-13 14:40:00,35.88,35.9,35.87,35.89,20400.0,26.6018,26.6167,26.5944,26.6093,20400.0
2014-03-13 14:45:00,35.89,35.89,35.82,35.85,21000.0,26.6093,26.6093,26.5574,26.5796,21000.0
2014-03-13 14:50:00,35.84,35.86,35.82,35.83,20900.0,26.5722,26.587,26.5574,26.5648,20900.0
2014-03-13 14:55:00,35.83,35.85,35.82,35.83,30200.0,26.5648,26.5796,26.5574,26.5648,30200.0
2014-03-13 15:00:00,35.83,35.86,35.83,35.84,35500.0,26.5648,26.587,26.5648,26.5722,35500.0
2014-03-13 15:05:00,35.83,35.83,35.77,35.78,36900.0,26.5648,26.5648,26.5203,26.5277,36900.0
2014-03-13 15:10:00,35.77,35.79,35.76,35.77,29600.0,26.5203,26.5351,26.5129,26.5203,29600.0
2014-03-13 15:15:00,35.77,35.79,35.74,35.75,14200.0,26.5203,26.5351,26.498,26.5055,14200.0
2014-03-13 15:20:00,35.75,35.79,35.74,35.77,43800.0,26.5055,26.5351,26.498,26.5203,43800.0
2014-03-13 15:25:00,35.77,35.8,35.77,35.8,31000.0,26.5203,26.5425,26.5203,26.5425,31000.0
2014-03-13 15:30:00,35.8,35.81,35.77,35.78,44700.0,26.5425,26.5499,26.5203,26.5277,44700.0
2014-03-13 15:35:00,35.77,35.84,35.77,35.84,36900.0,26.5203,26.5722,26.5203,26.5722,36900.0
2014-03-13 15:40:00,35.84,35.86,35.83,35.86,53000.0,26.5722,26.587,26.5648,26.587,53000.0
2014-03-13 15:45:00,35.85,35.88,35.85,35.88,66700.0,26.5796,26.6018,26.5796,26.6018,66700.0
2014-03-13 15:50:00,35.88,35.88,35.83,35.84,82200.0,26.6018,26.6018,26.5648,26.5722,82200.0
2014-03-13 15:55:00,35.83,35.85,35.83,35.84,164600.0,26.5648,26.5796,26.5648,26.5722,164600.0
2014-03-14 09:30:00,35.71,35.93,35.71,35.75,38800.0,26.4758,26.6389,26.4758,26.5055,38800.0
2014-03-14 09:35:00,35.76,35.92,35.76,35.92,19300.0,26.5129,26.6315,26.5129,26.6315,19300.0
2014-03-14 09:40:00,35.91,35.91,35.84,35.86,28000.0,26.6241,26.6241,26.5722,26.587,28000.0
2014-03-14 09:45:00,35.87,35.89,35.82,35.83,30900.0,26.5944,26.6093,26.5574,26.5648,30900.0
2014-03-14 09:50:00,35.83,35.86,35.79,35.86,34100.0,26.5648,26.587,26.5351,26.587,34100.0
2014-03-14 09:55:00,35.86,35.88,35.83,35.83,21300.0,26.587,26.6018,26.5648,26.5648,21300.0
2014-03-14 10:00:00,35.84,35.9,35.84,35.89,34000.0,26.5722,26.6167,26.5722,26.6093,34000.0
2014-03-14 10:05:00,35.88,35.92,35.86,35.92,46600.0,26.6018,26.6315,26.587,26.6315,46600.0
2014-03-14 10:10:00,35.91,35.93,35.89,35.93,26300.0,26.6241,26.6389,26.6093,26.6389,26300.0
2014-03-14 10:15:00,35.93,35.93,35.89,35.92,32900.0,26.6389,26.6389,26.6093,26.6315,32900.0
2014-03-14 10:20:00,35.93,35.94,35.9,35.94,31300.0,26.6389,26.6463,26.6167,26.6463,31300.0
2014-03-14 10:25:00,35.94,35.95,35.91,35.91,18500.0,26.6463,26.6537,26.6241,26.6241,18500.0
2014-03-14 10:30:00,35.91,35.92,35.9,35.92,19100.0,26.6241,26.6315,26.6167,26.6315,19100.0
2014-03-14 10:35:00,35.93,36.02,35.92,35.98,262300.0,26.6389,26.7056,26.6315,26.676,262300.0
2014-03-14 10:40:00,35.98,35.99,35.98,35.98,23500.0,26.676,26.6834,26.676,26.676,23500.0
2014-03-14 10:45:00,35.98,36.0,35.98,36.0,49000.0,26.676,26.6908,26.676,26.6908,49000.0
2014-03-14 10:50:00,35.99,36.0,35.96,35.97,20100.0,26.6834,26.6908,26.6612,26.6686,20100.0
2014-03-14 10:55:00,35.97,35.98,35.92,35.93,21600.0,26.6686,26.676,26.6315,26.6389,21600.0
2014-03-14 11:00:00,35.92,35.93,35.9,35.9,26600.0,26.6315,26.6389,26.6167,26.6167,26600.0
2014-03-14 11:05:00,35.91,35.91,35.88,35.9,37900.0,26.6241,26.6241,26.6018,26.6167,37900.0
2014-03-14 11:10:00,35.9,35.91,35.88,35.89,24700.0,26.6167,26.6241,26.6018,26.6093,24700.0
2014-03-14 11:15:00,35.89,35.89,35.86,35.86,19400.0,26.6093,26.6093,26.587,26.587,19400.0
2014-03-14 11:20:00,35.86,35.87,35.8,35.81,43200.0,26.587,26.5944,26.5425,26.5499,43200.0
2014-03-14 11:25:00,35.82,35.84,35.8,35.84,37000.0,26.5574,26.5722,26.5425,26.5722,37000.0
2014-03-14 11:30:00,35.84,35.85,35.83,35.85,6600.0,26.5722,26.5796,26.5648,26.5796,6600.0
2014-03-14 11:35:00,35.84,35.85,35.8,35.84,31200.0,26.5722,26.5796,26.5425,26.5722,31200.0
2014-03-14 11:40:00,35.85,35.9,35.84,35.89,26200.0,26.5796,26.6167,26.5722,26.6093,26200.0
2014-03-14 11:45:00,35.89,35.93,35.88,35.93,19000.0,26.6093,26.6389,26.6018,26.6389,19000.0
2014-03-14 11:50:00,35.93,35.96,35.92,35.93,10500.0,26.6389,26.6612,26.6315,26.6389,10500.0
2014-03-14 11:55:00,35.93,35.96,35.92,35.95,18800.0,26.6389,26.6612,26.6315,26.6537,18800.0
2014-03-14 12:00:00,35.94,35.94,35.91,35.93,13300.0,26.6463,26.6463,26.6241,26.6389,13300.0
2014-03-14 12:05:00,35.93,35.95,35.93,35.94,13000.0,26.6389,26.6537,26.6389,26.6463,13000.0
2014-03-14 12:10:00,35.94,35.95,35.92,35.93,15800.0,26.6463,26.6537,26.6315,26.6389,15800.0
2014-03-14 12:15:00,35.92,35.93,35.91,35.91,11500.0,26.6315,26.6389,26.6241,26.6241,11500.0
2014-03-14 12:20:00,35.92,35.94,35.92,35.94,2600.0,26.6315,26.6463,26.6315,26.6463,2600.0
2014-03-14 12:25:00,35.93,35.94,35.88,35.88,12300.0,26.6389,26.6463,26.6018,26.6018,12300.0
2014-03-14 12:30:00,35.88,35.9,35.84,35.85,18500.0,26.6018,26.6167,26.5722,26.5796,18500.0
2014-03-14 12:35:00,35.84,35.87,35.83,35.86,18600.0,26.5722,26.5944,26.5648,26.587,18600.0
2014-03-14 12:40:00,35.86,35.87,35.84,35.87,8200.0,26.587,26.5944,26.5722,26.5944,8200.0
2014-03-14 12:45:00,35.86,35.88,35.85,35.88,9500.0,26.587,26.6018,26.5796,26.6018,9500.0
2014-03-14 12:50:00,35.88,35.89,35.87,35.88,6800.0,26.6018,26.6093,26.5944,26.6018,6800.0
2014-03-14 12:55:00,35.88,35.9,35.87,35.9,6300.0,26.6018,26.6167,26.5944,26.6167,6300.0
2014-03-14 13:00:00,35.9,35.91,35.88,35.91,37200.0,26.6167,26.6241,26.6018,26.6241,37200.0
2014-03-14 13:05:00,35.91,35.95,35.91,35.95,20200.0,26.6241,26.6537,26.6241,26.6537,20200.0
2014-03-14 13:10:00,35.95,35.95,35.94,35.94,7500.0,26.6537,26.6537,26.6463,26.6463,7500.0
2014-03-14 13:15:00,35.94,35.95,35.93,35.94,8900.0,26.6463,26.6537,26.6389,26.6463,8900.0
2014-03-14 13:20:00,35.94,35.94,35.93,35.93,5900.0,26.6463,26.6463,26.6389,26.6389,5900.0
2014-03-14 13:25:00,35.93,35.93,35.91,35.91,7100.0,26.6389,26.6389,26.6241,26.6241,7100.0
2014-03-14 13:30:00,35.91,35.93,35.91,35.92,9100.0,26.6241,26.6389,26.6241,26.6315,9100.0
2014-03-14 13:35:00,35.93,35.94,35.92,35.93,12600.0,26.6389,26.6463,26.6315,26.6389,12600.0
2014-03-14 13:40:00,35.92,35.93,35.91,35.91,14300.0,26.6315,26.6389,26.6241,26.6241,14300.0
2014-03-14 13:45:00,35.91,35.91,35.89,35.89,6700.0,26.6241,26.6241,26.6093,26.6093,6700.0
2014-03-14 13:50:00,35.9,35.94,35.9,35.93,19400.0,26.6167,26.6463,26.6167,26.6389,19400.0
2014-03-14 13:55:00,35.93,35.93,35.9,35.91,13200.0,26.6389,26.6389,26.6167,26.6241,13200.0
2014-03-14 14:00:00,35.91,35.93,35.91,35.93,6100.0,26.6241,26.6389,26.6241,26.6389,6100.0
2014-03-14 14:05:00,35.92,35.95,35.91,35.95,11600.0,26.6315,26.6537,26.6241,26.6537,11600.0
2014-03-14 14:10:00,35.95,35.95,35.93,35.94,14300.0,26.6537,26.6537,26.6389,26.6463,14300.0
2014-03-14 14:15:00,35.95,35.98,35.95,35.97,17000.0,26.6537,26.676,26.6537,26.6686,17000.0
2014-03-14 14:20:00,35.96,35.99,35.96,35.98,20500.0,26.6612,26.6834,26.6612,26.676,20500.0
2014-03-14 14:25:00,35.99,35.99,35.97,35.98,24300.0,26.6834,26.6834,26.6686,26.676,24300.0
2014-03-14 14:30:00,35.98,35.98,35.95,35.96,18600.0,26.676,26.676,26.6537,26.6612,18600.0
2014-03-14 14:35:00,35.95,35.95,35.94,35.94,8500.0,26.6537,26.6537,26.6463,26.6463,8500.0
2014-03-14 14:40:00,35.95,35.95,35.9,35.93,21900.0,26.6537,26.6537,26.6167,26.6389,21900.0
2014-03-14 14:45:00,35.92,35.94,35.91,35.91,12300.0,26.6315,26.6463,26.6241,26.6241,12300.0
2014-03-14 14:50:00,35.92,35.92,35.9,35.9,11700.0,26.6315,26.6315,26.6167,26.6167,11700.0
2014-03-14 14:55:00,35.9,35.9,35.86,35.86,13400.0,26.6167,26.6167,26.587,26.587,13400.0
2014-03-14 15:00:00,35.86,35.88,35.86,35.88,7900.0,26.587,26.6018,26.587,26.6018,7900.0
2014-03-14 15:05:00,35.88,35.89,35.87,35.89,18900.0,26.6018,26.6093,26.5944,26.6093,18900.0
2014-03-14 15:10:00,35.89,35.89,35.86,35.88,21800.0,26.6093,26.6093,26.587,26.6018,21800.0
2014-03-14 15:15:00,35.88,35.89,35.87,35.89,11600.0,26.6018,26.6093,26.5944,26.6093,11600.0
2014-03-14 15:20:00,35.89,35.92,35.88,35.91,30800.0,26.6093,26.6315,26.6018,26.6241,30800.0
2014-03-14 15:25:00,35.91,35.91,35.89,35.91,21300.0,26.6241,26.6241,26.6093,26.6241,21300.0
2014-03-14 15:30:00,35.91,35.95,35.9,35.93,23900.0,26.6241,26.6537,26.6167,26.6389,23900.0
2014-03-14 15:35:00,35.93,35.93,35.89,35.9,18400.0,26.6389,26.6389,26.6093,26.6167,18400.0
2014-03-14 15:40:00,35.9,35.93,35.89,35.92,28000.0,26.6167,26.6389,26.6093,26.6315,28000.0
2014-03-14 15:45:00,35.92,35.92,35.89,35.91,134600.0,26.6315,26.6315,26.6093,26.6241,134600.0
2014-03-14 15:50:00,35.91,35.94,35.9,35.91,226700.0,26.6241,26.6463,26.6167,26.6241,226700.0
2014-03-14 15:55:00,35.91,35.96,35.91,35.95,207400.0,26.6241,26.6612,26.6241,26.6537,207400.0
2014-03-17 09:30:00,36.02,36.12,36.0,36.02,38700.0,26.7056,26.7798,26.6908,26.7056,38700.0
2014-03-17 09:35:00,36.02,36.09,35.99,36.07,33700.0,26.7056,26.7575,26.6834,26.7427,33700.0
2014-03-17 09:40:00,36.07,36.13,36.06,36.13,18200.0,26.7427,26.7872,26.7353,26.7872,18200.0
2014-03-17 09:45:00,36.13,36.18,36.12,36.18,28000.0,26.7872,26.8243,26.7798,26.8243,28000.0
2014-03-17 09:50:00,36.16,36.17,36.14,36.15,21700.0,26.8094,26.8169,26.7946,26.802,21700.0
2014-03-17 09:55:00,36.15,36.17,36.14,36.16,18400.0,26.802,26.8169,26.7946,26.8094,18400.0
2014-03-17 10:00:00,36.16,36.16,36.09,36.11,36700.0,26.8094,26.8094,26.7575,26.7724,36700.0
2014-03-17 10:05:00,36.11,36.11,36.06,36.08,29100.0,26.7724,26.7724,26.7353,26.7501,29100.0
2014-03-17 10:10:00,36.08,36.1,36.07,36.07,21100.0,26.7501,26.765,26.7427,26.7427,21100.0
2014-03-17 10:15:00,36.07,36.09,36.06,36.08,13700.0,26.7427,26.7575,26.7353,26.7501,13700.0
2014-03-17 10:20:00,36.08,36.08,36.04,36.05,15100.0,26.7501,26.7501,26.7205,26.7279,15100.0
2014-03-17 10:25:00,36.05,36.1,36.05,36.09,30100.0,26.7279,26.765,26.7279,26.7575,30100.0
2014-03-17 10:30:00,36.09,36.12,36.09,36.12,26400.0,26.7575,26.7798,26.7575,26.7798,26400.0
2014-03-17 10:35:00,36.11,36.14,36.1,36.13,7900.0,26.7724,26.7946,26.765,26.7872,7900.0
2014-03-17 10:40:00,36.13,36.15,36.11,36.12,20700.0,26.7872,26.802,26.7724,26.7798,20700.0
2014-03-17 10:45:00,36.12,36.12,36.09,36.11,18600.0,26.7798,26.7798,26.7575,26.7724,18600.0
2014-03-17 10:50:00,36.12,36.13,36.09,36.09,19000.0,26.7798,26.7872,26.7575,26.7575,19000.0
2014-03-17 10:55:00,36.09,36.1,36.06,36.06,54700.0,26.7575,26.765,26.7353,26.7353,54700.0
2014-03-17 11:00:00,36.06,36.1,36.06,36.08,16400.0,26.7353,26.765,26.7353,26.7501,16400.0
2014-03-17 11:05:00,36.08,36.1,36.07,36.09,14900.0,26.7501,26.765,26.7427,26.7575,14900.0
2014-03-17 11:10:00,36.09,36.1,36.07,36.08,23100.0,26.7575,26.765,26.7427,26.7501,23100.0
2014-03-17 11:15:00,36.08,36.11,36.07,36.11,10500.0,26.7501,26.7724,26.7427,26.7724,10500.0
2014-03-17 11:20:00,36.11,36.15,36.1,36.12,24500.0,26.7724,26.802,26.765,26.7798,24500.0
2014-03-17 11:25:00,36.12,36.13,36.11,36.12,10800.0,26.7798,26.7872,26.7724,26.7798,10800.0
2014-03-17 11:30:00,36.12,36.14,36.1,36.11,14100.0,26.7798,26.7946,26.765,26.7724,14100.0
2014-03-17 11:35:00,36.11,36.13,36.1,36.13,14900.0,26.7724,26.7872,26.765,26.7872,14900.0
2014-03-17 11:40:00,36.12,36.13,36.11,36.11,8500.0,26.7798,26.7872,26.7724,26.7724,8500.0
2014-03-17 11:45:00,36.11,36.13,36.1,36.12,6700.0,26.7724,26.7872,26.765,26.7798,6700.0
2014-03-17 11:50:00,36.13,36.16,36.11,36.15,12400.0,26.7872,26.8094,26.7724,26.802,12400.0
2014-03-17 11:55:00,36.15,36.17,36.14,36.17,10500.0,26.802,26.8169,26.7946,26.8169,10500.0
2014-03-17 12:00:00,36.17,36.18,36.15,36.16,14100.0,26.8169,26.8243,26.802,26.8094,14100.0
2014-03-17 12:05:00,36.16,36.19,36.14,36.16,36500.0,26.8094,26.8317,26.7946,26.8094,36500.0
2014-03-17 12:10:00,36.16,36.2,36.16,36.19,11400.0,26.8094,26.8391,26.8094,26.8317,11400.0
2014-03-17 12:15:00,36.2,36.22,36.19,36.21,15600.0,26.8391,26.8539,26.8317,26.8465,15600.0
2014-03-17 12:20:00,36.22,36.24,36.21,36.24,10000.0,26.8539,26.8688,26.8465,26.8688,10000.0
2014-03-17 12:25:00,36.24,36.25,36.23,36.23,9700.0,26.8688,26.8762,26.8613,26.8613,9700.0
2014-03-17 12:30:00,36.24,36.25,36.23,36.23,15100.0,26.8688,26.8762,26.8613,26.8613,15100.0
2014-03-17 12:35:00,36.23,36.24,36.21,36.22,23600.0,26.8613,26.8688,26.8465,26.8539,23600.0
2014-03-17 12:40:00,36.21,36.22,36.18,36.19,35400.0,26.8465,26.8539,26.8243,26.8317,35400.0
2014-03-17 12:45:00,36.19,36.19,36.15,36.15,13200.0,26.8317,26.8317,26.802,26.802,13200.0
2014-03-17 12:50:00,36.15,36.17,36.15,36.17,23100.0,26.802,26.8169,26.802,26.8169,23100.0
2014-03-17 12:55:00,36.17,36.19,36.17,36.19,3400.0,26.8169,26.8317,26.8169,26.8317,3400.0
2014-03-17 13:00:00,36.19,36.22,36.18,36.22,7600.0,26.8317,26.8539,26.8243,26.8539,7600.0
2014-03-17 13:05:00,36.22,36.22,36.2,36.21,12700.0,26.8539,26.8539,26.8391,26.8465,12700.0
2014-03-17 13:10:00,36.22,36.22,36.2,36.2,11500.0,26.8539,26.8539,26.8391,26.8391,11500.0
2014-03-17 13:15:00,36.2,36.21,36.2,36.2,6600.0,26.8391,26.8465,26.8391,26.8391,6600.0
2014-03-17 13:20:00,36.21,36.21,36.2,36.21,3700.0,26.8465,26.8465,26.8391,26.8465,3700.0
2014-03-17 13:25:00,36.2,36.22,36.19,36.2,21800.0,26.8391,26.8539,26.8317,26.8391,21800.0
2014-03-17 13:30:00,36.2,36.21,36.18,36.2,18100.0,26.8391,26.8465,26.8243,26.8391,18100.0
2014-03-17 13:35:00,36.2,36.22,36.19,36.2,14900.0,26.8391,26.8539,26.8317,26.8391,14900.0
2014-03-17 13:40:00,36.2,36.2,36.16,36.16,7000.0,26.8391,26.8391,26.8094,26.8094,7000.0
2014-03-17 13:45:00,36.16,36.19,36.15,36.18,14900.0,26.8094,26.8317,26.802,26.8243,14900.0
2014-03-17 13:50:00,36.17,36.18,36.15,36.16,11300.0,26.8169,26.8243,26.802,26.8094,11300.0
2014-03-17 13:55:00,36.16,36.16,36.13,36.14,9200.0,26.8094,26.8094,26.7872,26.7946,9200.0
2014-03-17 14:00:00,36.14,36.16,36.14,36.16,12300.0,26.7946,26.8094,26.7946,26.8094,12300.0
2014-03-17 14:05:00,36.15,36.16,36.12,36.12,14500.0,26.802,26.8094,26.7798,26.7798,14500.0
2014-03-17 14:10:00,36.12,36.13,36.1,36.11,16900.0,26.7798,26.7872,26.765,26.7724,16900.0
2014-03-17 14:15:00,36.11,36.11,36.07,36.08,35300.0,26.7724,26.7724,26.7427,26.7501,35300.0
2014-03-17 14:20:00,36.08,36.14,36.08,36.13,17200.0,26.7501,26.7946,26.7501,26.7872,17200.0
2014-03-17 14:25:00,36.14,36.17,36.14,36.16,20100.0,26.7946,26.8169,26.7946,26.8094,20100.0
2014-03-17 14:30:00,36.16,36.16,36.15,36.16,3900.0,26.8094,26.8094,26.802,26.8094,3900.0
2014-03-17 14:35:00,36.16,36.16,36.15,36.15,13100.0,26.8094,26.8094,26.802,26.802,13100.0
2014-03-17 14:40:00,36.15,36.16,36.14,36.14,12500.0,26.802,26.8094,26.7946,26.7946,12500.0
2014-03-17 14:45:00,36.15,36.18,36.14,36.18,25100.0,26.802,26.8243,26.7946,26.8243,25100.0
2014-03-17 14:50:00,36.18,36.18,36.15,36.18,35900.0,26.8243,26.8243,26.802,26.8243,35900.0
2014-03-17 14:55:00,36.18,36.19,36.17,36.19,14300.0,26.8243,26.8317,26.8169,26.8317,14300.0
2014-03-17 15:00:00,36.19,36.19,36.17,36.18,16800.0,26.8317,26.8317,26.8169,26.8243,16800.0
2014-03-17 15:05:00,36.18,36.2,36.17,36.2,24000.0,26.8243,26.8391,26.8169,26.8391,24000.0
2014-03-17 15:10:00,36.19,36.2,36.16,36.17,29100.0,26.8317,26.8391,26.8094,26.8169,29100.0
2014-03-17 15:15:00,36.16,36.18,36.16,36.17,19800.0,26.8094,26.8243,26.8094,26.8169,19800.0
2014-03-17 15:20:00,36.17,36.17,36.14,36.14,20000.0,26.8169,26.8169,26.7946,26.7946,20000.0
2014-03-17 15:25:00,36.15,36.15,36.14,36.15,16400.0,26.802,26.802,26.7946,26.802,16400.0
2014-03-17 15:30:00,36.15,36.18,36.15,36.15,38100.0,26.802,26.8243,26.802,26.802,38100.0
2014-03-17 15:35:00,36.16,36.19,36.15,36.19,32200.0,26.8094,26.8317,26.802,26.8317,32200.0
2014-03-17 15:40:00,36.19,36.19,36.15,36.15,34200.0,26.8317,26.8317,26.802,26.802,34200.0
2014-03-17 15:45:00,36.16,36.17,36.13,36.15,45300.0,26.8094,26.8169,26.7872,26.802,45300.0
2014-03-17 15:50:00,36.16,36.18,36.15,36.16,68600.0,26.8094,26.8243,26.802,26.8094,68600.0
2014-03-17 15:55:00,36.17,36.17,36.14,36.16,102500.0,26.8169,26.8169,26.7946,26.8094,102500.0
2014-03-18 09:30:00,36.13,36.2,36.01,36.02,129100.0,26.7872,26.8391,26.6982,26.7056,129100.0
2014-03-18 09:35:00,36.02,36.09,36.02,36.08,15100.0,26.7056,26.7575,26.7056,26.7501,15100.0
2014-03-18 09:40:00,36.08,36.1,36.05,36.07,21200.0,26.7501,26.765,26.7279,26.7427,21200.0
2014-03-18 09:45:00,36.07,36.15,36.06,36.15,33500.0,26.7427,26.802,26.7353,26.802,33500.0
2014-03-18 09:50:00,36.15,36.22,36.15,36.22,43300.0,26.802,26.8539,26.802,26.8539,43300.0
2014-03-18 09:55:00,36.22,36.25,36.21,36.25,28900.0,26.8539,26.8762,26.8465,26.8762,28900.0
2014-03-18 10:00:00,36.25,36.34,36.23,36.34,56500.0,26.8762,26.9429,26.8613,26.9429,56500.0
2014-03-18 10:05:00,36.34,36.39,36.34,36.35,25600.0,26.9429,26.98,26.9429,26.9503,25600.0
2014-03-18 10:10:00,36.34,36.36,36.3,36.33,20700.0,26.9429,26.9577,26.9132,26.9355,20700.0
2014-03-18 10:15:00,36.34,36.43,36.31,36.42,32200.0,26.9429,27.0096,26.9207,27.0022,32200.0
2014-03-18 10:20:00,36.42,36.44,36.41,36.42,17200.0,27.0022,27.017,26.9948,27.0022,17200.0
2014-03-18 10:25:00,36.42,36.47,36.42,36.47,12700.0,27.0022,27.0393,27.0022,27.0393,12700.0
2014-03-18 10:30:00,36.47,36.5,36.47,36.48,26200.0,27.0393,27.0615,27.0393,27.0467,26200.0
2014-03-18 10:35:00,36.48,36.49,36.46,36.48,9900.0,27.0467,27.0541,27.0319,27.0467,9900.0
2014-03-18 10:40:00,36.49,36.5,36.46,36.47,21500.0,27.0541,27.0615,27.0319,27.0393,21500.0
2014-03-18 10:45:00,36.47,36.48,36.45,36.46,10000.0,27.0393,27.0467,27.0244,27.0319,10000.0
2014-03-18 10:50:00,36.46,36.47,36.43,36.43,28400.0,27.0319,27.0393,27.0096,27.0096,28400.0
2014-03-18 10:55:00,36.43,36.43,36.38,36.38,18300.0,27.0096,27.0096,26.9725,26.9725,18300.0
2014-03-18 11:00:00,36.38,36.39,36.36,36.36,9200.0,26.9725,26.98,26.9577,26.9577,9200.0
2014-03-18 11:05:00,36.36,36.37,36.33,36.34,15600.0,26.9577,26.9651,26.9355,26.9429,15600.0
2014-03-18 11:10:00,36.34,36.37,36.32,36.34,18500.0,26.9429,26.9651,26.9281,26.9429,18500.0
2014-03-18 11:15:00,36.34,36.34,36.31,36.34,11000.0,26.9429,26.9429,26.9207,26.9429,11000.0
2014-03-18 11:20:00,36.34,36.35,36.33,36.34,7400.0,26.9429,26.9503,26.9355,26.9429,7400.0
2014-03-18 11:25:00,36.34,36.34,36.32,36.34,13200.0,26.9429,26.9429,26.9281,26.9429,13200.0
2014-03-18 11:30:00,36.34,36.36,36.33,36.34,7500.0,26.9429,26.9577,26.9355,26.9429,7500.0
2014-03-18 11:35:00,36.35,36.35,36.33,36.34,7700.0,26.9503,26.9503,26.9355,26.9429,7700.0
2014-03-18 11:40:00,36.34,36.34,36.28,36.28,16300.0,26.9429,26.9429,26.8984,26.8984,16300.0
2014-03-18 11:45:00,36.29,36.34,36.29,36.32,10900.0,26.9058,26.9429,26.9058,26.9281,10900.0
2014-03-18 11:50:00,36.31,36.36,36.31,36.35,7900.0,26.9207,26.9577,26.9207,26.9503,7900.0
2014-03-18 11:55:00,36.36,36.38,36.35,36.36,16800.0,26.9577,26.9725,26.9503,26.9577,16800.0
2014-03-18 12:00:00,36.36,36.37,36.36,36.37,1600.0,26.9577,26.9651,26.9577,26.9651,1600.0
2014-03-18 12:05:00,36.37,36.38,36.34,36.38,16400.0,26.9651,26.9725,26.9429,26.9725,16400.0
2014-03-18 12:10:00,36.38,36.4,36.34,36.35,36800.0,26.9725,26.9874,26.9429,26.9503,36800.0
2014-03-18 12:15:00,36.36,36.36,36.32,36.32,31200.0,26.9577,26.9577,26.9281,26.9281,31200.0
2014-03-18 12:20:00,36.33,36.34,36.3,36.32,26900.0,26.9355,26.9429,26.9132,26.9281,26900.0
2014-03-18 12:25:00,36.33,36.35,36.33,36.34,13100.0,26.9355,26.9503,26.9355,26.9429,13100.0
2014-03-18 12:30:00,36.34,36.34,36.3,36.31,87200.0,26.9429,26.9429,26.9132,26.9207,87200.0
2014-03-18 12:35:00,36.3,36.31,36.29,36.29,8300.0,26.9132,26.9207,26.9058,26.9058,8300.0
2014-03-18 12:40:00,36.3,36.31,36.29,36.3,17500.0,26.9132,26.9207,26.9058,26.9132,17500.0
2014-03-18 12:45:00,36.3,36.33,36.3,36.33,12300.0,26.9132,26.9355,26.9132,26.9355,12300.0
2014-03-18 12:50:00,36.33,36.36,36.32,36.36,30700.0,26.9355,26.9577,26.9281,26.9577,30700.0
2014-03-18 12:55:00,36.36,36.37,36.35,36.37,5900.0,26.9577,26.9651,26.9503,26.9651,5900.0
2014-03-18 13:00:00,36.37,36.38,36.36,36.37,4400.0,26.9651,26.9725,26.9577,26.9651,4400.0
2014-03-18 13:05:00,36.38,36.38,36.36,36.37,14800.0,26.9725,26.9725,26.9577,26.9651,14800.0
2014-03-18 13:10:00,36.36,36.38,36.36,36.38,6600.0,26.9577,26.9725,26.9577,26.9725,6600.0
2014-03-18 13:15:00,36.37,36.38,36.36,36.36,10400.0,26.9651,26.9725,26.9577,26.9577,10400.0
2014-03-18 13:20:00,36.37,36.4,36.36,36.4,18100.0,26.9651,26.9874,26.9577,26.9874,18100.0
2014-03-18 13:25:00,36.4,36.44,36.38,36.4,96000.0,26.9874,27.017,26.9725,26.9874,96000.0
2014-03-18 13:30:00,36.41,36.44,36.38,36.41,83800.0,26.9948,27.017,26.9725,26.9948,83800.0
2014-03-18 13:35:00,36.4,36.41,36.38,36.38,9200.0,26.9874,26.9948,26.9725,26.9725,9200.0
2014-03-18 13:40:00,36.39,36.46,36.39,36.44,15600.0,26.98,27.0319,26.98,27.017,15600.0
2014-03-18 13:45:00,36.44,36.45,36.44,36.45,3600.0,27.017,27.0244,27.017,27.0244,3600.0
2014-03-18 13:50:00,36.45,36.46,36.45,36.46,6200.0,27.0244,27.0319,27.0244,27.0319,6200.0
2014-03-18 13:55:00,36.46,36.46,36.44,36.45,11600.0,27.0319,27.0319,27.017,27.0244,11600.0
2014-03-18 14:00:00,36.45,36.47,36.44,36.44,12400.0,27.0244,27.0393,27.017,27.017,12400.0
2014-03-18 14:05:00,36.44,36.46,36.44,36.45,16400.0,27.017,27.0319,27.017,27.0244,16400.0
2014-03-18 14:10:00,36.46,36.49,36.45,36.48,17900.0,27.0319,27.0541,27.0244,27.0467,17900.0
2014-03-18 14:15:00,36.48,36.49,36.48,36.49,22300.0,27.0467,27.0541,27.0467,27.0541,22300.0
2014-03-18 14:20:00,36.49,36.5,36.48,36.48,22300.0,27.0541,27.0615,27.0467,27.0467,22300.0
2014-03-18 14:25:00,36.48,36.5,36.48,36.5,11100.0,27.0467,27.0615,27.0467,27.0615,11100.0
2014-03-18 14:30:00,36.5,36.5,36.49,36.5,8000.0,27.0615,27.0615,27.0541,27.0615,8000.0
2014-03-18 14:35:00,36.5,36.5,36.48,36.48,28700.0,27.0615,27.0615,27.0467,27.0467,28700.0
2014-03-18 14:40:00,36.48,36.5,36.48,36.5,11700.0,27.0467,27.0615,27.0467,27.0615,11700.0
2014-03-18 14:45:00,36.5,36.55,36.5,36.55,76400.0,27.0615,27.0986,27.0615,27.0986,76400.0
2014-03-18 14:50:00,36.55,36.56,36.53,36.53,23000.0,27.0986,27.106,27.0838,27.0838,23000.0
2014-03-18 14:55:00,36.53,36.54,36.51,36.54,27600.0,27.0838,27.0912,27.0689,27.0912,27600.0
2014-03-18 15:00:00,36.54,36.54,36.49,36.49,33000.0,27.0912,27.0912,27.0541,27.0541,33000.0
2014-03-18 15:05:00,36.49,36.5,36.48,36.48,15600.0,27.0541,27.0615,27.0467,27.0467,15600.0
2014-03-18 15:10:00,36.48,36.49,36.47,36.47,10000.0,27.0467,27.0541,27.0393,27.0393,10000.0
2014-03-18 15:15:00,36.47,36.51,36.46,36.51,33900.0,27.0393,27.0689,27.0319,27.0689,33900.0
2014-03-18 15:20:00,36.51,36.53,36.5,36.5,26200.0,27.0689,27.0838,27.0615,27.0615,26200.0
2014-03-18 15:25:00,36.51,36.51,36.49,36.5,20900.0,27.0689,27.0689,27.0541,27.0615,20900.0
2014-03-18 15:30:00,36.49,36.5,36.48,36.48,24500.0,27.0541,27.0615,27.0467,27.0467,24500.0
2014-03-18 15:35:00,36.49,36.51,36.48,36.51,47100.0,27.0541,27.0689,27.0467,27.0689,47100.0
2014-03-18 15:40:00,36.51,36.53,36.47,36.48,96100.0,27.0689,27.0838,27.0393,27.0467,96100.0
2014-03-18 15:45:00,36.49,36.49,36.48,36.48,35700.0,27.0541,27.0541,27.0467,27.0467,35700.0
2014-03-18 15:50:00,36.48,36.49,36.45,36.46,140200.0,27.0467,27.0541,27.0244,27.0319,140200.0
2014-03-18 15:55:00,36.46,36.51,36.45,36.5,167800.0,27.0319,27.0689,27.0244,27.0615,167800.0
2014-03-19 09:30:00,36.48,36.53,36.4,36.52,43300.0,27.0467,27.0838,26.9874,27.0763,43300.0
2014-03-19 09:35:00,36.51,36.55,36.48,36.54,31400.0,27.0689,27.0986,27.0467,27.0912,31400.0
2014-03-19 09:40:00,36.54,36.55,36.51,36.52,23900.0,27.0912,27.0986,27.0689,27.0763,23900.0
2014-03-19 09:45:00,36.51,36.52,36.46,36.46,17400.0,27.0689,27.0763,27.0319,27.0319,17400.0
2014-03-19 09:50:00,36.45,36.48,36.39,36.39,17300.0,27.0244,27.0467,26.98,26.98,17300.0
2014-03-19 09:55:00,36.4,36.4,36.34,36.35,21200.0,26.9874,26.9874,26.9429,26.9503,21200.0
2014-03-19 10:00:00,36.36,36.4,36.35,36.4,11400.0,26.9577,26.9874,26.9503,26.9874,11400.0
2014-03-19 10:05:00,36.41,36.49,36.38,36.39,105700.0,26.9948,27.0541,26.9725,26.98,105700.0
2014-03-19 10:10:00,36.4,36.43,36.4,36.42,18200.0,26.9874,27.0096,26.9874,27.0022,18200.0
2014-03-19 10:15:00,36.41,36.43,36.4,36.41,31100.0,26.9948,27.0096,26.9874,26.9948,31100.0
2014-03-19 10:20:00,36.42,36.44,36.41,36.42,13300.0,27.0022,27.017,26.9948,27.0022,13300.0
2014-03-19 10:25:00,36.41,36.44,36.4,36.41,13600.0,26.9948,27.017,26.9874,26.9948,13600.0
2014-03-19 10:30:00,36.41,36.41,36.38,36.39,8900.0,26.9948,26.9948,26.9725,26.98,8900.0
2014-03-19 10:35:00,36.38,36.39,36.35,36.37,12900.0,26.9725,26.98,26.9503,26.9651,12900.0
2014-03-19 10:40:00,36.37,36.37,36.34,36.34,14500.0,26.9651,26.9651,26.9429,26.9429,14500.0
2014-03-19 10:45:00,36.35,36.35,36.31,36.33,16100.0,26.9503,26.9503,26.9207,26.9355,16100.0
2014-03-19 10:50:00,36.32,36.33,36.28,36.29,9300.0,26.9281,26.9355,26.8984,26.9058,9300.0
2014-03-19 10:55:00,36.29,36.32,36.29,36.3,18500.0,26.9058,26.9281,26.9058,26.9132,18500.0
2014-03-19 11:00:00,36.29,36.31,36.29,36.3,4900.0,26.9058,26.9207,26.9058,26.9132,4900.0
2014-03-19 11:05:00,36.31,36.31,36.29,36.3,12800.0,26.9207,26.9207,26.9058,26.9132,12800.0
2014-03-19 11:10:00,36.3,36.31,36.3,36.31,4400.0,26.9132,26.9207,26.9132,26.9207,4400.0
2014-03-19 11:15:00,36.32,36.34,36.31,36.34,29100.0,26.9281,26.9429,26.9207,26.9429,29100.0
2014-03-19 11:20:00,36.34,36.35,36.33,36.34,8500.0,26.9429,26.9503,26.9355,26.9429,8500.0
2014-03-19 11:25:00,36.35,36.35,36.33,36.34,9700.0,26.9503,26.9503,26.9355,26.9429,9700.0
2014-03-19 11:30:00,36.34,36.4,36.34,36.4,14600.0,26.9429,26.9874,26.9429,26.9874,14600.0
2014-03-19 11:35:00,36.4,36.41,36.35,36.35,26200.0,26.9874,26.9948,26.9503,26.9503,26200.0
2014-03-19 11:40:00,36.35,36.4,36.35,36.39,184200.0,26.9503,26.9874,26.9503,26.98,184200.0
2014-03-19 11:45:00,36.39,36.39,36.36,36.37,66500.0,26.98,26.98,26.9577,26.9651,66500.0
2014-03-19 11:50:00,36.36,36.41,36.36,36.41,7400.0,26.9577,26.9948,26.9577,26.9948,7400.0
2014-03-19 11:55:00,36.4,36.44,36.4,36.44,14200.0,26.9874,27.017,26.9874,27.017,14200.0
2014-03-19 12:00:00,36.43,36.44,36.43,36.44,5000.0,27.0096,27.017,27.0096,27.017,5000.0
2014-03-19 12:05:00,36.43,36.44,36.42,36.43,12800.0,27.0096,27.017,27.0022,27.0096,12800.0
2014-03-19 12:10:00,36.43,36.45,36.42,36.42,12900.0,27.0096,27.0244,27.0022,27.0022,12900.0
2014-03-19 12:15:00,36.42,36.44,36.42,36.42,7500.0,27.0022,27.017,27.0022,27.0022,7500.0
2014-03-19 12:20:00,36.43,36.43,36.4,36.4,6800.0,27.0096,27.0096,26.9874,26.9874,6800.0
2014-03-19 12:25:00,36.4,36.42,36.4,36.4,15600.0,26.9874,27.0022,26.9874,26.9874,15600.0
2014-03-19 12:30:00,36.4,36.41,36.38,36.39,17200.0,26.9874,26.9948,26.9725,26.98,17200.0
2014-03-19 12:35:00,36.39,36.4,36.37,36.4,6900.0,26.98,26.9874,26.9651,26.9874,6900.0
2014-03-19 12:40:00,36.4,36.4,36.39,36.4,1900.0,26.9874,26.9874,26.98,26.9874,1900.0
2014-03-19 12:45:00,36.4,36.42,36.4,36.41,7400.0,26.9874,27.0022,26.9874,26.9948,7400.0
2014-03-19 12:50:00,36.41,36.42,36.36,36.36,19800.0,26.9948,27.0022,26.9577,26.9577,19800.0
2014-03-19 12:55:00,36.37,36.37,36.36,36.36,2300.0,26.9651,26.9651,26.9577,26.9577,2300.0
2014-03-19 13:00:00,36.37,36.37,36.36,36.37,3800.0,26.9651,26.9651,26.9577,26.9651,3800.0
2014-03-19 13:05:00,36.37,36.37,36.36,36.37,5200.0,26.9651,26.9651,26.9577,26.9651,5200.0
2014-03-19 13:10:00,36.37,36.37,36.36,36.36,5700.0,26.9651,26.9651,26.9577,26.9577,5700.0
2014-03-19 13:15:00,36.37,36.37,36.36,36.37,16100.0,26.9651,26.9651,26.9577,26.9651,16100.0
2014-03-19 13:20:00,36.36,36.37,36.36,36.36,2400.0,26.9577,26.9651,26.9577,26.9577,2400.0
2014-03-19 13:25:00,36.37,36.38,36.36,36.38,11700.0,26.9651,26.9725,26.9577,26.9725,11700.0
2014-03-19 13:30:00,36.38,36.39,36.38,36.38,4200.0,26.9725,26.98,26.9725,26.9725,4200.0
2014-03-19 13:35:00,36.39,36.41,36.39,36.41,10400.0,26.98,26.9948,26.98,26.9948,10400.0
2014-03-19 13:40:00,36.41,36.41,36.38,36.39,13500.0,26.9948,26.9948,26.9725,26.98,13500.0
2014-03-19 13:45:00,36.38,36.39,36.38,36.38,2500.0,26.9725,26.98,26.9725,26.9725,2500.0
2014-03-19 13:50:00,36.39,36.4,36.38,36.4,8000.0,26.98,26.9874,26.9725,26.9874,8000.0
2014-03-19 13:55:00,36.4,36.42,36.39,36.42,5700.0,26.9874,27.0022,26.98,27.0022,5700.0
2014-03-19 14:00:00,36.41,36.41,36.28,36.29,55900.0,26.9948,26.9948,26.8984,26.9058,55900.0
2014-03-19 14:05:00,36.3,36.3,36.17,36.23,44700.0,26.9132,26.9132,26.8169,26.8613,44700.0
2014-03-19 14:10:00,36.22,36.24,36.2,36.23,38100.0,26.8539,26.8688,26.8391,26.8613,38100.0
2014-03-19 14:15:00,36.23,36.23,36.18,36.2,85400.0,26.8613,26.8613,26.8243,26.8391,85400.0
2014-03-19 14:20:00,36.2,36.23,36.18,36.2,70700.0,26.8391,26.8613,26.8243,26.8391,70700.0
2014-03-19 14:25:00,36.19,36.2,36.16,36.18,27200.0,26.8317,26.8391,26.8094,26.8243,27200.0
2014-03-19 14:30:00,36.18,36.22,36.18,36.2,21700.0,26.8243,26.8539,26.8243,26.8391,21700.0
2014-03-19 14:35:00,36.2,36.2,36.17,36.18,27500.0,26.8391,26.8391,26.8169,26.8243,27500.0
2014-03-19 14:40:00,36.18,36.22,36.17,36.22,49100.0,26.8243,26.8539,26.8169,26.8539,49100.0
2014-03-19 14:45:00,36.22,36.23,36.2,36.21,16900.0,26.8539,26.8613,26.8391,26.8465,16900.0
2014-03-19 14:50:00,36.21,36.27,36.21,36.26,35400.0,26.8465,26.891,26.8465,26.8836,35400.0
2014-03-19 14:55:00,36.26,36.3,36.25,36.26,40300.0,26.8836,26.9132,26.8762,26.8836,40300.0
2014-03-19 15:00:00,36.27,36.27,36.22,36.23,40500.0,26.891,26.891,26.8539,26.8613,40500.0
2014-03-19 15:05:00,36.22,36.23,36.05,36.05,104300.0,26.8539,26.8613,26.7279,26.7279,104300.0
2014-03-19 15:10:00,36.05,36.05,35.92,36.03,108100.0,26.7279,26.7279,26.6315,26.7131,108100.0
2014-03-19 15:15:00,36.03,36.04,35.99,36.01,64700.0,26.7131,26.7205,26.6834,26.6982,64700.0
2014-03-19 15:20:00,36.01,36.07,36.01,36.04,41200.0,26.6982,26.7427,26.6982,26.7205,41200.0
2014-03-19 15:25:00,36.04,36.08,36.02,36.06,28700.0,26.7205,26.7501,26.7056,26.7353,28700.0
2014-03-19 15:30:00,36.07,36.11,36.05,36.11,36200.0,26.7427,26.7724,26.7279,26.7724,36200.0
2014-03-19 15:35:00,36.11,36.14,36.11,36.13,55100.0,26.7724,26.7946,26.7724,26.7872,55100.0
2014-03-19 15:40:00,36.13,36.18,36.13,36.18,29500.0,26.7872,26.8243,26.7872,26.8243,29500.0
2014-03-19 15:45:00,36.18,36.19,36.14,36.16,75400.0,26.8243,26.8317,26.7946,26.8094,75400.0
2014-03-19 15:50:00,36.16,36.16,36.13,36.15,60500.0,26.8094,26.8094,26.7872,26.802,60500.0
2014-03-19 15:55:00,36.15,36.19,36.11,36.15,227100.0,26.802,26.8317,26.7724,26.802,227100.0
2014-03-20 09:30:00,36.0,36.13,35.99,36.05,36900.0,26.6908,26.7872,26.6834,26.7279,36900.0
2014-03-20 09:35:00,36.04,36.12,36.04,36.07,21800.0,26.7205,26.7798,26.7205,26.7427,21800.0
2014-03-20 09:40:00,36.07,36.11,36.06,36.06,9500.0,26.7427,26.7724,26.7353,26.7353,9500.0
2014-03-20 09:45:00,36.06,36.06,36.03,36.05,67700.0,26.7353,26.7353,26.7131,26.7279,67700.0
2014-03-20 09:50:00,36.05,36.07,36.04,36.05,16000.0,26.7279,26.7427,26.7205,26.7279,16000.0
2014-03-20 09:55:00,36.05,36.08,36.01,36.01,19600.0,26.7279,26.7501,26.6982,26.6982,19600.0
2014-03-20 10:00:00,36.02,36.05,35.98,36.02,34300.0,26.7056,26.7279,26.676,26.7056,34300.0
2014-03-20 10:05:00,36.02,36.09,36.02,36.06,23100.0,26.7056,26.7575,26.7056,26.7353,23100.0
2014-03-20 10:10:00,36.07,36.08,36.03,36.04,11600.0,26.7427,26.7501,26.7131,26.7205,11600.0
2014-03-20 10:15:00,36.05,36.12,36.05,36.09,23800.0,26.7279,26.7798,26.7279,26.7575,23800.0
2014-03-20 10:20:00,36.1,36.11,36.05,36.05,8600.0,26.765,26.7724,26.7279,26.7279,8600.0
2014-03-20 10:25:00,36.05,36.06,36.03,36.06,8800.0,26.7279,26.7353,26.7131,26.7353,8800.0
2014-03-20 10:30:00,36.06,36.08,36.05,36.08,11700.0,26.7353,26.7501,26.7279,26.7501,11700.0
2014-03-20 10:35:00,36.08,36.09,36.05,36.08,16300.0,26.7501,26.7575,26.7279,26.7501,16300.0
2014-03-20 10:40:00,36.09,36.1,36.08,36.1,9800.0,26.7575,26.765,26.7501,26.765,9800.0
2014-03-20 10:45:00,36.1,36.11,36.09,36.1,5700.0,26.765,26.7724,26.7575,26.765,5700.0
2014-03-20 10:50:00,36.1,36.1,36.06,36.07,8700.0,26.765,26.765,26.7353,26.7427,8700.0
2014-03-20 10:55:00,36.07,36.09,36.05,36.08,13300.0,26.7427,26.7575,26.7279,26.7501,13300.0
2014-03-20 11:00:00,36.07,36.07,36.03,36.05,14600.0,26.7427,26.7427,26.7131,26.7279,14600.0
2014-03-20 11:05:00,36.06,36.07,36.03,36.07,14100.0,26.7353,26.7427,26.7131,26.7427,14100.0
2014-03-20 11:10:00,36.07,36.07,36.01,36.02,36800.0,26.7427,26.7427,26.6982,26.7056,36800.0
2014-03-20 11:15:00,36.02,36.02,36.01,36.01,3400.0,26.7056,26.7056,26.6982,26.6982,3400.0
2014-03-20 11:20:00,36.01,36.02,36.01,36.01,27200.0,26.6982,26.7056,26.6982,26.6982,27200.0
2014-03-20 11:25:00,36.01,36.02,35.98,36.0,93400.0,26.6982,26.7056,26.676,26.6908,93400.0
2014-03-20 11:30:00,36.0,36.0,35.94,35.97,74300.0,26.6908,26.6908,26.6463,26.6686,74300.0
2014-03-20 11:35:00,35.96,35.96,35.88,35.9,65900.0,26.6612,26.6612,26.6018,26.6167,65900.0
2014-03-20 11:40:00,35.9,35.92,35.9,35.91,11900.0,26.6167,26.6315,26.6167,26.6241,11900.0
2014-03-20 11:45:00,35.91,35.92,35.89,35.91,16700.0,26.6241,26.6315,26.6093,26.6241,16700.0
2014-03-20 11:50:00,35.92,35.93,35.91,35.93,28200.0,26.6315,26.6389,26.6241,26.6389,28200.0
2014-03-20 11:55:00,35.93,35.96,35.92,35.95,16300.0,26.6389,26.6612,26.6315,26.6537,16300.0
2014-03-20 12:00:00,35.96,35.99,35.95,35.99,18600.0,26.6612,26.6834,26.6537,26.6834,18600.0
2014-03-20 12:05:00,35.98,35.99,35.98,35.99,5600.0,26.676,26.6834,26.676,26.6834,5600.0
2014-03-20 12:10:00,35.98,36.0,35.97,36.0,23600.0,26.676,26.6908,26.6686,26.6908,23600.0
2014-03-20 12:15:00,36.0,36.05,36.0,36.05,18500.0,26.6908,26.7279,26.6908,26.7279,18500.0
2014-03-20 12:20:00,36.05,36.09,36.05,36.09,6000.0,26.7279,26.7575,26.7279,26.7575,6000.0
2014-03-20 12:25:00,36.09,36.13,36.09,36.13,18900.0,26.7575,26.7872,26.7575,26.7872,18900.0
2014-03-20 12:30:00,36.13,36.15,36.13,36.15,12600.0,26.7872,26.802,26.7872,26.802,12600.0
2014-03-20 12:35:00,36.15,36.2,36.13,36.2,26400.0,26.802,26.8391,26.7872,26.8391,26400.0
2014-03-20 12:40:00,36.21,36.23,36.19,36.22,12700.0,26.8465,26.8613,26.8317,26.8539,12700.0
2014-03-20 12:45:00,36.23,36.3,36.23,36.3,27200.0,26.8613,26.9132,26.8613,26.9132,27200.0
2014-03-20 12:50:00,36.3,36.3,36.29,36.3,7400.0,26.9132,26.9132,26.9058,26.9132,7400.0
2014-03-20 12:55:00,36.3,36.3,36.26,36.27,14300.0,26.9132,26.9132,26.8836,26.891,14300.0
2014-03-20 13:00:00,36.26,36.27,36.24,36.24,18400.0,26.8836,26.891,26.8688,26.8688,18400.0
2014-03-20 13:05:00,36.24,36.29,36.24,36.29,12100.0,26.8688,26.9058,26.8688,26.9058,12100.0
2014-03-20 13:10:00,36.29,36.3,36.29,36.3,4900.0,26.9058,26.9132,26.9058,26.9132,4900.0
2014-03-20 13:15:00,36.3,36.3,36.28,36.28,9700.0,26.9132,26.9132,26.8984,26.8984,9700.0
2014-03-20 13:20:00,36.29,36.31,36.28,36.31,13200.0,26.9058,26.9207,26.8984,26.9207,13200.0
2014-03-20 13:25:00,36.32,36.32,36.26,36.26,17800.0,26.9281,26.9281,26.8836,26.8836,17800.0
2014-03-20 13:30:00,36.27,36.29,36.26,36.29,11400.0,26.891,26.9058,26.8836,26.9058,11400.0
2014-03-20 13:35:00,36.28,36.3,36.28,36.3,4100.0,26.8984,26.9132,26.8984,26.9132,4100.0
2014-03-20 13:40:00,36.29,36.3,36.28,36.3,13000.0,26.9058,26.9132,26.8984,26.9132,13000.0
2014-03-20 13:45:00,36.29,36.3,36.29,36.3,10200.0,26.9058,26.9132,26.9058,26.9132,10200.0
2014-03-20 13:50:00,36.31,36.33,36.31,36.32,12500.0,26.9207,26.9355,26.9207,26.9281,12500.0
2014-03-20 13:55:00,36.32,36.34,36.31,36.34,6900.0,26.9281,26.9429,26.9207,26.9429,6900.0
2014-03-20 14:00:00,36.34,36.34,36.33,36.34,11000.0,26.9429,26.9429,26.9355,26.9429,11000.0
2014-03-20 14:05:00,36.33,36.34,36.32,36.32,9900.0,26.9355,26.9429,26.9281,26.9281,9900.0
2014-03-20 14:10:00,36.33,36.35,36.33,36.34,5900.0,26.9355,26.9503,26.9355,26.9429,5900.0
2014-03-20 14:15:00,36.34,36.35,36.32,36.32,12100.0,26.9429,26.9503,26.9281,26.9281,12100.0
2014-03-20 14:20:00,36.32,36.33,36.3,36.32,18600.0,26.9281,26.9355,26.9132,26.9281,18600.0
2014-03-20 14:25:00,36.32,36.33,36.32,36.33,9400.0,26.9281,26.9355,26.9281,26.9355,9400.0
2014-03-20 14:30:00,36.33,36.33,36.28,36.29,27400.0,26.9355,26.9355,26.8984,26.9058,27400.0
2014-03-20 14:35:00,36.29,36.29,36.28,36.28,9800.0,26.9058,26.9058,26.8984,26.8984,9800.0
2014-03-20 14:40:00,36.29,36.29,36.26,36.26,26100.0,26.9058,26.9058,26.8836,26.8836,26100.0
2014-03-20 14:45:00,36.26,36.27,36.25,36.27,13100.0,26.8836,26.891,26.8762,26.891,13100.0
2014-03-20 14:50:00,36.27,36.27,36.25,36.26,13800.0,26.891,26.891,26.8762,26.8836,13800.0
2014-03-20 14:55:00,36.26,36.26,36.25,36.26,5800.0,26.8836,26.8836,26.8762,26.8836,5800.0
2014-03-20 15:00:00,36.26,36.26,36.25,36.26,7700.0,26.8836,26.8836,26.8762,26.8836,7700.0
2014-03-20 15:05:00,36.26,36.26,36.2,36.24,41800.0,26.8836,26.8836,26.8391,26.8688,41800.0
2014-03-20 15:10:00,36.23,36.25,36.2,36.2,29400.0,26.8613,26.8762,26.8391,26.8391,29400.0
2014-03-20 15:15:00,36.2,36.22,36.2,36.22,32000.0,26.8391,26.8539,26.8391,26.8539,32000.0
2014-03-20 15:20:00,36.22,36.23,36.21,36.22,14000.0,26.8539,26.8613,26.8465,26.8539,14000.0
2014-03-20 15:25:00,36.22,36.23,36.18,36.18,35000.0,26.8539,26.8613,26.8243,26.8243,35000.0
2014-03-20 15:30:00,36.19,36.22,36.18,36.22,34400.0,26.8317,26.8539,26.8243,26.8539,34400.0
2014-03-20 15:35:00,36.22,36.22,36.21,36.22,22200.0,26.8539,26.8539,26.8465,26.8539,22200.0
2014-03-20 15:40:00,36.22,36.24,36.21,36.24,31900.0,26.8539,26.8688,26.8465,26.8688,31900.0
2014-03-20 15:45:00,36.25,36.26,36.22,36.23,91500.0,26.8762,26.8836,26.8539,26.8613,91500.0
2014-03-20 15:50:00,36.23,36.25,36.21,36.25,67900.0,26.8613,26.8762,26.8465,26.8762,67900.0
2014-03-20 15:55:00,36.25,36.25,36.22,36.25,249800.0,26.8762,26.8762,26.8539,26.8762,249800.0
2014-03-21 09:30:00,36.2,36.25,36.14,36.21,75000.0,26.8391,26.8762,26.7946,26.8465,75000.0
2014-03-21 09:35:00,36.2,36.22,36.15,36.18,693200.0,26.8391,26.8539,26.802,26.8243,693200.0
2014-03-21 09:40:00,36.2,36.26,36.18,36.22,25400.0,26.8391,26.8836,26.8243,26.8539,25400.0
2014-03-21 09:45:00,36.22,36.24,36.16,36.16,31900.0,26.8539,26.8688,26.8094,26.8094,31900.0
2014-03-21 09:50:00,36.16,36.23,36.16,36.2,38500.0,26.8094,26.8613,26.8094,26.8391,38500.0
2014-03-21 09:55:00,36.21,36.22,36.19,36.2,42500.0,26.8465,26.8539,26.8317,26.8391,42500.0
2014-03-21 10:00:00,36.2,36.25,36.2,36.23,48700.0,26.8391,26.8762,26.8391,26.8613,48700.0
2014-03-21 10:05:00,36.24,36.25,36.2,36.21,30100.0,26.8688,26.8762,26.8391,26.8465,30100.0
2014-03-21 10:10:00,36.21,36.23,36.2,36.22,40300.0,26.8465,26.8613,26.8391,26.8539,40300.0
2014-03-21 10:15:00,36.22,36.24,36.21,36.22,25400.0,26.8539,26.8688,26.8465,26.8539,25400.0
2014-03-21 10:20:00,36.22,36.23,36.18,36.2,30600.0,26.8539,26.8613,26.8243,26.8391,30600.0
2014-03-21 10:25:00,36.21,36.22,36.18,36.2,29100.0,26.8465,26.8539,26.8243,26.8391,29100.0
2014-03-21 10:30:00,36.2,36.23,36.18,36.21,18000.0,26.8391,26.8613,26.8243,26.8465,18000.0
2014-03-21 10:35:00,36.22,36.23,36.17,36.18,23100.0,26.8539,26.8613,26.8169,26.8243,23100.0
2014-03-21 10:40:00,36.17,36.2,36.17,36.2,68500.0,26.8169,26.8391,26.8169,26.8391,68500.0
2014-03-21 10:45:00,36.2,36.23,36.2,36.23,10300.0,26.8391,26.8613,26.8391,26.8613,10300.0
2014-03-21 10:50:00,36.23,36.27,36.22,36.24,230800.0,26.8613,26.891,26.8539,26.8688,230800.0
2014-03-21 10:55:00,36.25,36.25,36.22,36.23,46900.0,26.8762,26.8762,26.8539,26.8613,46900.0
2014-03-21 11:00:00,36.23,36.25,36.23,36.23,36600.0,26.8613,26.8762,26.8613,26.8613,36600.0
2014-03-21 11:05:00,36.24,36.25,36.21,36.21,32000.0,26.8688,26.8762,26.8465,26.8465,32000.0
2014-03-21 11:10:00,36.21,36.23,36.21,36.21,18900.0,26.8465,26.8613,26.8465,26.8465,18900.0
2014-03-21 11:15:00,36.22,36.22,36.21,36.22,24900.0,26.8539,26.8539,26.8465,26.8539,24900.0
2014-03-21 11:20:00,36.22,36.23,36.21,36.22,25200.0,26.8539,26.8613,26.8465,26.8539,25200.0
2014-03-21 11:25:00,36.22,36.22,36.2,36.2,38700.0,26.8539,26.8539,26.8391,26.8391,38700.0
2014-03-21 11:30:00,36.2,36.22,36.2,36.21,28000.0,26.8391,26.8539,26.8391,26.8465,28000.0
2014-03-21 11:35:00,36.21,36.21,36.2,36.2,65100.0,26.8465,26.8465,26.8391,26.8391,65100.0
2014-03-21 11:40:00,36.2,36.21,36.19,36.19,27900.0,26.8391,26.8465,26.8317,26.8317,27900.0
2014-03-21 11:45:00,36.2,36.2,36.17,36.17,17200.0,26.8391,26.8391,26.8169,26.8169,17200.0
2014-03-21 11:50:00,36.18,36.19,36.17,36.18,49900.0,26.8243,26.8317,26.8169,26.8243,49900.0
2014-03-21 11:55:00,36.18,36.18,36.17,36.18,21500.0,26.8243,26.8243,26.8169,26.8243,21500.0
2014-03-21 12:00:00,36.18,36.18,36.17,36.18,17400.0,26.8243,26.8243,26.8169,26.8243,17400.0
2014-03-21 12:05:00,36.18,36.2,36.17,36.17,160800.0,26.8243,26.8391,26.8169,26.8169,160800.0
2014-03-21 12:10:00,36.17,36.18,36.17,36.17,10700.0,26.8169,26.8243,26.8169,26.8169,10700.0
2014-03-21 12:15:00,36.17,36.18,36.17,36.18,4800.0,26.8169,26.8243,26.8169,26.8243,4800.0
2014-03-21 12:20:00,36.18,36.18,36.12,36.12,27800.0,26.8243,26.8243,26.7798,26.7798,27800.0
2014-03-21 12:25:00,36.12,36.12,36.09,36.1,17700.0,26.7798,26.7798,26.7575,26.765,17700.0
2014-03-21 12:30:00,36.1,36.11,36.09,36.1,34300.0,26.765,26.7724,26.7575,26.765,34300.0
2014-03-21 12:35:00,36.11,36.12,36.09,36.1,26200.0,26.7724,26.7798,26.7575,26.765,26200.0
2014-03-21 12:40:00,36.1,36.11,36.09,36.09,21100.0,26.765,26.7724,26.7575,26.7575,21100.0
2014-03-21 12:45:00,36.1,36.11,36.09,36.1,13000.0,26.765,26.7724,26.7575,26.765,13000.0
2014-03-21 12:50:00,36.1,36.11,36.08,36.09,6900.0,26.765,26.7724,26.7501,26.7575,6900.0
2014-03-21 12:55:00,36.09,36.11,36.09,36.11,13100.0,26.7575,26.7724,26.7575,26.7724,13100.0
2014-03-21 13:00:00,36.1,36.14,36.1,36.14,13000.0,26.765,26.7946,26.765,26.7946,13000.0
2014-03-21 13:05:00,36.14,36.15,36.12,36.12,20600.0,26.7946,26.802,26.7798,26.7798,20600.0
2014-03-21 13:10:00,36.12,36.13,36.08,36.09,16000.0,26.7798,26.7872,26.7501,26.7575,16000.0
2014-03-21 13:15:00,36.09,36.09,36.05,36.06,41200.0,26.7575,26.7575,26.7279,26.7353,41200.0
2014-03-21 13:20:00,36.06,36.08,36.04,36.08,22300.0,26.7353,26.7501,26.7205,26.7501,22300.0
2014-03-21 13:25:00,36.07,36.1,36.05,36.1,22500.0,26.7427,26.765,26.7279,26.765,22500.0
2014-03-21 13:30:00,36.1,36.12,36.09,36.12,15200.0,26.765,26.7798,26.7575,26.7798,15200.0
2014-03-21 13:35:00,36.13,36.16,36.12,36.16,12800.0,26.7872,26.8094,26.7798,26.8094,12800.0
2014-03-21 13:40:00,36.15,36.16,36.11,36.12,21600.0,26.802,26.8094,26.7724,26.7798,21600.0
2014-03-21 13:45:00,36.11,36.11,36.09,36.09,11200.0,26.7724,26.7724,26.7575,26.7575,11200.0
2014-03-21 13:50:00,36.09,36.14,36.09,36.12,12900.0,26.7575,26.7946,26.7575,26.7798,12900.0
2014-03-21 13:55:00,36.12,36.15,36.11,36.11,11700.0,26.7798,26.802,26.7724,26.7724,11700.0
2014-03-21 14:00:00,36.1,36.1,36.07,36.08,18300.0,26.765,26.765,26.7427,26.7501,18300.0
2014-03-21 14:05:00,36.09,36.11,36.09,36.11,9600.0,26.7575,26.7724,26.7575,26.7724,9600.0
2014-03-21 14:10:00,36.11,36.11,36.05,36.06,29200.0,26.7724,26.7724,26.7279,26.7353,29200.0
2014-03-21 14:15:00,36.06,36.09,36.03,36.04,20100.0,26.7353,26.7575,26.7131,26.7205,20100.0
2014-03-21 14:20:00,36.03,36.05,36.01,36.02,20900.0,26.7131,26.7279,26.6982,26.7056,20900.0
2014-03-21 14:25:00,36.03,36.06,36.02,36.03,27900.0,26.7131,26.7353,26.7056,26.7131,27900.0
2014-03-21 14:30:00,36.03,36.04,36.02,36.03,14800.0,26.7131,26.7205,26.7056,26.7131,14800.0
2014-03-21 14:35:00,36.04,36.08,36.01,36.08,43800.0,26.7205,26.7501,26.6982,26.7501,43800.0
2014-03-21 14:40:00,36.08,36.08,36.06,36.07,14600.0,26.7501,26.7501,26.7353,26.7427,14600.0
2014-03-21 14:45:00,36.08,36.09,36.07,36.08,10700.0,26.7501,26.7575,26.7427,26.7501,10700.0
2014-03-21 14:50:00,36.09,36.11,36.08,36.09,18200.0,26.7575,26.7724,26.7501,26.7575,18200.0
2014-03-21 14:55:00,36.09,36.11,36.09,36.11,11400.0,26.7575,26.7724,26.7575,26.7724,11400.0
2014-03-21 15:00:00,36.11,36.11,36.05,36.06,16900.0,26.7724,26.7724,26.7279,26.7353,16900.0
2014-03-21 15:05:00,36.05,36.09,36.05,36.09,9500.0,26.7279,26.7575,26.7279,26.7575,9500.0
2014-03-21 15:10:00,36.09,36.11,36.09,36.09,23000.0,26.7575,26.7724,26.7575,26.7575,23000.0
2014-03-21 15:15:00,36.09,36.09,36.07,36.07,18800.0,26.7575,26.7575,26.7427,26.7427,18800.0
2014-03-21 15:20:00,36.07,36.09,36.05,36.09,18500.0,26.7427,26.7575,26.7279,26.7575,18500.0
2014-03-21 15:25:00,36.09,36.13,36.09,36.13,28500.0,26.7575,26.7872,26.7575,26.7872,28500.0
2014-03-21 15:30:00,36.13,36.13,36.09,36.1,21500.0,26.7872,26.7872,26.7575,26.765,21500.0
2014-03-21 15:35:00,36.09,36.09,36.08,36.09,16100.0,26.7575,26.7575,26.7501,26.7575,16100.0
2014-03-21 15:40:00,36.09,36.09,36.05,36.09,66100.0,26.7575,26.7575,26.7279,26.7575,66100.0
2014-03-21 15:45:00,36.09,36.09,36.02,36.05,111500.0,26.7575,26.7575,26.7056,26.7279,111500.0
2014-03-21 15:50:00,36.05,36.06,36.04,36.06,44900.0,26.7279,26.7353,26.7205,26.7353,44900.0
2014-03-21 15:55:00,36.06,36.08,36.05,36.07,161100.0,26.7353,26.7501,26.7279,26.7427,161100.0
2014-03-24 09:30:00,36.18,36.26,36.15,36.22,50800.0,26.8243,26.8836,26.802,26.8539,50800.0
2014-03-24 09:35:00,36.22,36.29,36.16,36.18,21800.0,26.8539,26.9058,26.8094,26.8243,21800.0
2014-03-24 09:40:00,36.17,36.18,36.06,36.06,28500.0,26.8169,26.8243,26.7353,26.7353,28500.0
2014-03-24 09:45:00,36.06,36.07,35.98,36.0,58000.0,26.7353,26.7427,26.676,26.6908,58000.0
2014-03-24 09:50:00,36.01,36.02,35.99,35.99,42800.0,26.6982,26.7056,26.6834,26.6834,42800.0
2014-03-24 09:55:00,35.99,35.99,35.85,35.87,50600.0,26.6834,26.6834,26.5796,26.5944,50600.0
2014-03-24 10:00:00,35.86,35.87,35.65,35.8,158800.0,26.587,26.5944,26.4313,26.5425,158800.0
2014-03-24 10:05:00,35.8,35.84,35.8,35.84,25200.0,26.5425,26.5722,26.5425,26.5722,25200.0
2014-03-24 10:10:00,35.84,35.87,35.82,35.83,38500.0,26.5722,26.5944,26.5574,26.5648,38500.0
2014-03-24 10:15:00,35.83,35.85,35.82,35.84,59700.0,26.5648,26.5796,26.5574,26.5722,59700.0
2014-03-24 10:20:00,35.85,35.88,35.81,35.83,119300.0,26.5796,26.6018,26.5499,26.5648,119300.0
2014-03-24 10:25:00,35.83,35.84,35.8,35.83,24400.0,26.5648,26.5722,26.5425,26.5648,24400.0
2014-03-24 10:30:00,35.83,35.84,35.79,35.8,18700.0,26.5648,26.5722,26.5351,26.5425,18700.0
2014-03-24 10:35:00,35.8,35.85,35.8,35.84,22300.0,26.5425,26.5796,26.5425,26.5722,22300.0
2014-03-24 10:40:00,35.85,35.86,35.8,35.83,36800.0,26.5796,26.587,26.5425,26.5648,36800.0
2014-03-24 10:45:00,35.83,35.87,35.83,35.87,20200.0,26.5648,26.5944,26.5648,26.5944,20200.0
2014-03-24 10:50:00,35.86,35.91,35.86,35.9,33100.0,26.587,26.6241,26.587,26.6167,33100.0
2014-03-24 10:55:00,35.9,35.9,35.86,35.87,28700.0,26.6167,26.6167,26.587,26.5944,28700.0
2014-03-24 11:00:00,35.87,35.87,35.82,35.85,37900.0,26.5944,26.5944,26.5574,26.5796,37900.0
2014-03-24 11:05:00,35.85,35.85,35.81,35.82,52100.0,26.5796,26.5796,26.5499,26.5574,52100.0
2014-03-24 11:10:00,35.82,35.83,35.8,35.83,24600.0,26.5574,26.5648,26.5425,26.5648,24600.0
2014-03-24 11:15:00,35.82,35.83,35.79,35.81,30200.0,26.5574,26.5648,26.5351,26.5499,30200.0
2014-03-24 11:20:00,35.81,35.84,35.81,35.84,16600.0,26.5499,26.5722,26.5499,26.5722,16600.0
2014-03-24 11:25:00,35.84,35.85,35.83,35.84,33300.0,26.5722,26.5796,26.5648,26.5722,33300.0
2014-03-24 11:30:00,35.83,35.84,35.81,35.82,28600.0,26.5648,26.5722,26.5499,26.5574,28600.0
2014-03-24 11:35:00,35.82,35.82,35.8,35.8,17000.0,26.5574,26.5574,26.5425,26.5425,17000.0
2014-03-24 11:40:00,35.81,35.81,35.78,35.79,32000.0,26.5499,26.5499,26.5277,26.5351,32000.0
2014-03-24 11:45:00,35.8,35.8,35.77,35.8,34700.0,26.5425,26.5425,26.5203,26.5425,34700.0
2014-03-24 11:50:00,35.79,35.82,35.79,35.8,40200.0,26.5351,26.5574,26.5351,26.5425,40200.0
2014-03-24 11:55:00,35.8,35.81,35.79,35.8,40000.0,26.5425,26.5499,26.5351,26.5425,40000.0
2014-03-24 12:00:00,35.8,35.82,35.79,35.82,19800.0,26.5425,26.5574,26.5351,26.5574,19800.0
2014-03-24 12:05:00,35.82,35.84,35.8,35.83,19500.0,26.5574,26.5722,26.5425,26.5648,19500.0
2014-03-24 12:10:00,35.82,35.84,35.81,35.81,28000.0,26.5574,26.5722,26.5499,26.5499,28000.0
2014-03-24 12:15:00,35.81,35.83,35.81,35.82,12500.0,26.5499,26.5648,26.5499,26.5574,12500.0
2014-03-24 12:20:00,35.81,35.83,35.81,35.83,8500.0,26.5499,26.5648,26.5499,26.5648,8500.0
2014-03-24 12:25:00,35.83,35.83,35.8,35.8,11100.0,26.5648,26.5648,26.5425,26.5425,11100.0
2014-03-24 12:30:00,35.81,35.82,35.76,35.82,79600.0,26.5499,26.5574,26.5129,26.5574,79600.0
2014-03-24 12:35:00,35.82,35.83,35.8,35.81,21000.0,26.5574,26.5648,26.5425,26.5499,21000.0
2014-03-24 12:40:00,35.81,35.82,35.8,35.8,6900.0,26.5499,26.5574,26.5425,26.5425,6900.0
2014-03-24 12:45:00,35.8,35.82,35.79,35.8,8500.0,26.5425,26.5574,26.5351,26.5425,8500.0
2014-03-24 12:50:00,35.81,35.85,35.8,35.81,20900.0,26.5499,26.5796,26.5425,26.5499,20900.0
2014-03-24 12:55:00,35.81,35.84,35.81,35.83,18700.0,26.5499,26.5722,26.5499,26.5648,18700.0
2014-03-24 13:00:00,35.83,35.87,35.83,35.86,61400.0,26.5648,26.5944,26.5648,26.587,61400.0
2014-03-24 13:05:00,35.87,35.87,35.85,35.85,9400.0,26.5944,26.5944,26.5796,26.5796,9400.0
2014-03-24 13:10:00,35.85,35.86,35.84,35.84,15300.0,26.5796,26.587,26.5722,26.5722,15300.0
2014-03-24 13:15:00,35.84,35.85,35.84,35.84,3300.0,26.5722,26.5796,26.5722,26.5722,3300.0
2014-03-24 13:20:00,35.83,35.86,35.83,35.83,20300.0,26.5648,26.587,26.5648,26.5648,20300.0
2014-03-24 13:25:00,35.83,35.86,35.83,35.86,7900.0,26.5648,26.587,26.5648,26.587,7900.0
2014-03-24 13:30:00,35.86,35.91,35.86,35.91,22700.0,26.587,26.6241,26.587,26.6241,22700.0
2014-03-24 13:35:00,35.91,35.94,35.91,35.91,52100.0,26.6241,26.6463,26.6241,26.6241,52100.0
2014-03-24 13:40:00,35.91,35.93,35.91,35.91,11900.0,26.6241,26.6389,26.6241,26.6241,11900.0
2014-03-24 13:45:00,35.91,35.92,35.9,35.91,25200.0,26.6241,26.6315,26.6167,26.6241,25200.0
2014-03-24 13:50:00,35.91,35.91,35.9,35.9,8800.0,26.6241,26.6241,26.6167,26.6167,8800.0
2014-03-24 13:55:00,35.91,35.92,35.9,35.91,28600.0,26.6241,26.6315,26.6167,26.6241,28600.0
2014-03-24 14:00:00,35.91,35.91,35.9,35.91,9100.0,26.6241,26.6241,26.6167,26.6241,9100.0
2014-03-24 14:05:00,35.91,35.91,35.86,35.86,24100.0,26.6241,26.6241,26.587,26.587,24100.0
2014-03-24 14:10:00,35.86,35.86,35.85,35.86,10600.0,26.587,26.587,26.5796,26.587,10600.0
2014-03-24 14:15:00,35.86,35.86,35.83,35.84,8800.0,26.587,26.587,26.5648,26.5722,8800.0
2014-03-24 14:20:00,35.84,35.86,35.84,35.85,12700.0,26.5722,26.587,26.5722,26.5796,12700.0
2014-03-24 14:25:00,35.84,35.87,35.84,35.86,25600.0,26.5722,26.5944,26.5722,26.587,25600.0
2014-03-24 14:30:00,35.86,35.87,35.85,35.85,27000.0,26.587,26.5944,26.5796,26.5796,27000.0
2014-03-24 14:35:00,35.86,35.86,35.83,35.84,6000.0,26.587,26.587,26.5648,26.5722,6000.0
2014-03-24 14:40:00,35.83,35.85,35.83,35.84,13500.0,26.5648,26.5796,26.5648,26.5722,13500.0
2014-03-24 14:45:00,35.84,35.87,35.84,35.87,13000.0,26.5722,26.5944,26.5722,26.5944,13000.0
2014-03-24 14:50:00,35.87,35.88,35.85,35.85,17500.0,26.5944,26.6018,26.5796,26.5796,17500.0
2014-03-24 14:55:00,35.84,35.86,35.83,35.85,21500.0,26.5722,26.587,26.5648,26.5796,21500.0
2014-03-24 15:00:00,35.85,35.85,35.84,35.85,7800.0,26.5796,26.5796,26.5722,26.5796,7800.0
2014-03-24 15:05:00,35.84,35.85,35.83,35.83,13500.0,26.5722,26.5796,26.5648,26.5648,13500.0
2014-03-24 15:10:00,35.83,35.83,35.8,35.8,26700.0,26.5648,26.5648,26.5425,26.5425,26700.0
2014-03-24 15:15:00,35.8,35.81,35.79,35.8,36100.0,26.5425,26.5499,26.5351,26.5425,36100.0
2014-03-24 15:20:00,35.81,35.81,35.8,35.81,18300.0,26.5499,26.5499,26.5425,26.5499,18300.0
2014-03-24 15:25:00,35.81,35.86,35.8,35.85,52600.0,26.5499,26.587,26.5425,26.5796,52600.0
2014-03-24 15:30:00,35.84,35.88,35.84,35.86,30900.0,26.5722,26.6018,26.5722,26.587,30900.0
2014-03-24 15:35:00,35.86,35.88,35.85,35.87,37400.0,26.587,26.6018,26.5796,26.5944,37400.0
2014-03-24 15:40:00,35.87,35.87,35.86,35.86,25200.0,26.5944,26.5944,26.587,26.587,25200.0
2014-03-24 15:45:00,35.87,35.87,35.83,35.83,51100.0,26.5944,26.5944,26.5648,26.5648,51100.0
2014-03-24 15:50:00,35.83,35.84,35.82,35.84,124200.0,26.5648,26.5722,26.5574,26.5722,124200.0
2014-03-24 15:55:00,35.83,35.86,35.83,35.85,263500.0,26.5648,26.587,26.5648,26.5796,263500.0
2014-03-25 09:30:00,36.02,36.11,35.99,36.08,38100.0,26.7056,26.7724,26.6834,26.7501,38100.0
2014-03-25 09:35:00,36.07,36.07,35.93,35.93,16500.0,26.7427,26.7427,26.6389,26.6389,16500.0
2014-03-25 09:40:00,35.93,35.95,35.92,35.93,16000.0,26.6389,26.6537,26.6315,26.6389,16000.0
2014-03-25 09:45:00,35.94,35.95,35.88,35.9,22700.0,26.6463,26.6537,26.6018,26.6167,22700.0
2014-03-25 09:50:00,35.89,35.89,35.84,35.87,13100.0,26.6093,26.6093,26.5722,26.5944,13100.0
2014-03-25 09:55:00,35.87,35.91,35.86,35.91,9700.0,26.5944,26.6241,26.587,26.6241,9700.0
2014-03-25 10:00:00,35.92,35.95,35.89,35.91,24600.0,26.6315,26.6537,26.6093,26.6241,24600.0
2014-03-25 10:05:00,35.91,35.95,35.9,35.95,10000.0,26.6241,26.6537,26.6167,26.6537,10000.0
2014-03-25 10:10:00,35.95,35.99,35.95,35.97,19100.0,26.6537,26.6834,26.6537,26.6686,19100.0
2014-03-25 10:15:00,35.98,35.99,35.96,35.98,8700.0,26.676,26.6834,26.6612,26.676,8700.0
2014-03-25 10:20:00,35.98,36.01,35.98,35.98,12800.0,26.676,26.6982,26.676,26.676,12800.0
2014-03-25 10:25:00,35.98,36.01,35.97,35.98,22100.0,26.676,26.6982,26.6686,26.676,22100.0
2014-03-25 10:30:00,35.98,35.98,35.92,35.94,17300.0,26.676,26.676,26.6315,26.6463,17300.0
2014-03-25 10:35:00,35.93,35.98,35.93,35.95,27800.0,26.6389,26.676,26.6389,26.6537,27800.0
2014-03-25 10:40:00,35.95,35.99,35.94,35.95,14100.0,26.6537,26.6834,26.6463,26.6537,14100.0
2014-03-25 10:45:00,35.96,35.96,35.93,35.95,13800.0,26.6612,26.6612,26.6389,26.6537,13800.0
2014-03-25 10:50:00,35.95,35.95,35.93,35.94,18300.0,26.6537,26.6537,26.6389,26.6463,18300.0
2014-03-25 10:55:00,35.94,35.94,35.9,35.91,20500.0,26.6463,26.6463,26.6167,26.6241,20500.0
2014-03-25 11:00:00,35.91,35.94,35.9,35.92,28200.0,26.6241,26.6463,26.6167,26.6315,28200.0
2014-03-25 11:05:00,35.91,35.91,35.86,35.87,14300.0,26.6241,26.6241,26.587,26.5944,14300.0
2014-03-25 11:10:00,35.87,35.87,35.84,35.86,17900.0,26.5944,26.5944,26.5722,26.587,17900.0
2014-03-25 11:15:00,35.86,35.86,35.83,35.85,23900.0,26.587,26.587,26.5648,26.5796,23900.0
2014-03-25 11:20:00,35.85,35.88,35.85,35.85,11700.0,26.5796,26.6018,26.5796,26.5796,11700.0
2014-03-25 11:25:00,35.86,35.87,35.81,35.86,25700.0,26.587,26.5944,26.5499,26.587,25700.0
2014-03-25 11:30:00,35.86,35.87,35.84,35.85,11500.0,26.587,26.5944,26.5722,26.5796,11500.0
2014-03-25 11:35:00,35.84,35.88,35.82,35.83,56600.0,26.5722,26.6018,26.5574,26.5648,56600.0
2014-03-25 11:40:00,35.82,35.82,35.8,35.81,8800.0,26.5574,26.5574,26.5425,26.5499,8800.0
2014-03-25 11:45:00,35.81,35.84,35.79,35.84,17200.0,26.5499,26.5722,26.5351,26.5722,17200.0
2014-03-25 11:50:00,35.84,35.84,35.81,35.83,13400.0,26.5722,26.5722,26.5499,26.5648,13400.0
2014-03-25 11:55:00,35.84,35.88,35.83,35.88,9600.0,26.5722,26.6018,26.5648,26.6018,9600.0
2014-03-25 12:00:00,35.88,35.88,35.85,35.86,4600.0,26.6018,26.6018,26.5796,26.587,4600.0
2014-03-25 12:05:00,35.86,35.89,35.85,35.87,17500.0,26.587,26.6093,26.5796,26.5944,17500.0
2014-03-25 12:10:00,35.88,35.91,35.87,35.89,15000.0,26.6018,26.6241,26.5944,26.6093,15000.0
2014-03-25 12:15:00,35.88,35.89,35.87,35.87,6200.0,26.6018,26.6093,26.5944,26.5944,6200.0
2014-03-25 12:20:00,35.87,35.87,35.85,35.85,7300.0,26.5944,26.5944,26.5796,26.5796,7300.0
2014-03-25 12:25:00,35.85,35.86,35.83,35.85,12700.0,26.5796,26.587,26.5648,26.5796,12700.0
2014-03-25 12:30:00,35.86,35.88,35.84,35.88,12200.0,26.587,26.6018,26.5722,26.6018,12200.0
2014-03-25 12:35:00,35.89,35.89,35.87,35.87,7800.0,26.6093,26.6093,26.5944,26.5944,7800.0
2014-03-25 12:40:00,35.88,35.88,35.86,35.86,2200.0,26.6018,26.6018,26.587,26.587,2200.0
2014-03-25 12:45:00,35.86,35.88,35.86,35.88,3500.0,26.587,26.6018,26.587,26.6018,3500.0
2014-03-25 12:50:00,35.88,35.91,35.87,35.88,13700.0,26.6018,26.6241,26.5944,26.6018,13700.0
2014-03-25 12:55:00,35.88,35.89,35.87,35.88,6100.0,26.6018,26.6093,26.5944,26.6018,6100.0
2014-03-25 13:00:00,35.87,35.88,35.86,35.88,9700.0,26.5944,26.6018,26.587,26.6018,9700.0
2014-03-25 13:05:00,35.87,35.9,35.87,35.88,5500.0,26.5944,26.6167,26.5944,26.6018,5500.0
2014-03-25 13:10:00,35.89,35.89,35.86,35.86,13800.0,26.6093,26.6093,26.587,26.587,13800.0
2014-03-25 13:15:00,35.86,35.89,35.86,35.88,6600.0,26.587,26.6093,26.587,26.6018,6600.0
2014-03-25 13:20:00,35.89,35.94,35.89,35.89,22400.0,26.6093,26.6463,26.6093,26.6093,22400.0
2014-03-25 13:25:00,35.9,35.95,35.89,35.92,17600.0,26.6167,26.6537,26.6093,26.6315,17600.0
2014-03-25 13:30:00,35.93,35.97,35.93,35.94,17100.0,26.6389,26.6686,26.6389,26.6463,17100.0
2014-03-25 13:35:00,35.95,35.95,35.91,35.92,19000.0,26.6537,26.6537,26.6241,26.6315,19000.0
2014-03-25 13:40:00,35.93,35.94,35.92,35.94,8800.0,26.6389,26.6463,26.6315,26.6463,8800.0
2014-03-25 13:45:00,35.94,35.94,35.91,35.93,13300.0,26.6463,26.6463,26.6241,26.6389,13300.0
2014-03-25 13:50:00,35.93,35.94,35.93,35.94,8800.0,26.6389,26.6463,26.6389,26.6463,8800.0
2014-03-25 13:55:00,35.94,35.94,35.91,35.92,10600.0,26.6463,26.6463,26.6241,26.6315,10600.0
2014-03-25 14:00:00,35.93,35.93,35.91,35.93,11600.0,26.6389,26.6389,26.6241,26.6389,11600.0
2014-03-25 14:05:00,35.92,35.93,35.91,35.91,18600.0,26.6315,26.6389,26.6241,26.6241,18600.0
2014-03-25 14:10:00,35.91,35.91,35.89,35.9,24200.0,26.6241,26.6241,26.6093,26.6167,24200.0
2014-03-25 14:15:00,35.9,35.92,35.87,35.91,28700.0,26.6167,26.6315,26.5944,26.6241,28700.0
2014-03-25 14:20:00,35.91,35.92,35.9,35.91,13800.0,26.6241,26.6315,26.6167,26.6241,13800.0
2014-03-25 14:25:00,35.91,35.93,35.91,35.91,25500.0,26.6241,26.6389,26.6241,26.6241,25500.0
2014-03-25 14:30:00,35.92,35.92,35.9,35.9,13800.0,26.6315,26.6315,26.6167,26.6167,13800.0
2014-03-25 14:35:00,35.91,35.92,35.9,35.9,7600.0,26.6241,26.6315,26.6167,26.6167,7600.0
2014-03-25 14:40:00,35.9,35.9,35.89,35.9,9700.0,26.6167,26.6167,26.6093,26.6167,9700.0
2014-03-25 14:45:00,35.9,35.91,35.88,35.88,13100.0,26.6167,26.6241,26.6018,26.6018,13100.0
2014-03-25 14:50:00,35.89,35.91,35.88,35.9,10100.0,26.6093,26.6241,26.6018,26.6167,10100.0
2014-03-25 14:55:00,35.9,35.9,35.88,35.88,7200.0,26.6167,26.6167,26.6018,26.6018,7200.0
2014-03-25 15:00:00,35.89,35.91,35.88,35.9,11800.0,26.6093,26.6241,26.6018,26.6167,11800.0
2014-03-25 15:05:00,35.91,35.91,35.9,35.91,4300.0,26.6241,26.6241,26.6167,26.6241,4300.0
2014-03-25 15:10:00,35.91,35.91,35.89,35.9,33500.0,26.6241,26.6241,26.6093,26.6167,33500.0
2014-03-25 15:15:00,35.9,35.91,35.88,35.89,24200.0,26.6167,26.6241,26.6018,26.6093,24200.0
2014-03-25 15:20:00,35.88,35.91,35.87,35.9,28400.0,26.6018,26.6241,26.5944,26.6167,28400.0
2014-03-25 15:25:00,35.9,35.9,35.87,35.88,26600.0,26.6167,26.6167,26.5944,26.6018,26600.0
2014-03-25 15:30:00,35.88,35.91,35.87,35.89,50900.0,26.6018,26.6241,26.5944,26.6093,50900.0
2014-03-25 15:35:00,35.89,35.89,35.87,35.88,54600.0,26.6093,26.6093,26.5944,26.6018,54600.0
2014-03-25 15:40:00,35.88,35.88,35.87,35.88,31000.0,26.6018,26.6018,26.5944,26.6018,31000.0
2014-03-25 15:45:00,35.88,35.88,35.85,35.87,46500.0,26.6018,26.6018,26.5796,26.5944,46500.0
2014-03-25 15:50:00,35.87,35.87,35.84,35.87,111500.0,26.5944,26.5944,26.5722,26.5944,111500.0
2014-03-25 15:55:00,35.87,35.87,35.83,35.85,142500.0,26.5944,26.5944,26.5648,26.5796,142500.0
2014-03-26 09:30:00,36.0,36.04,35.96,36.01,65900.0,26.6908,26.7205,26.6612,26.6982,65900.0
2014-03-26 09:35:00,36.01,36.14,36.0,36.09,23000.0,26.6982,26.7946,26.6908,26.7575,23000.0
2014-03-26 09:40:00,36.08,36.08,36.04,36.05,18200.0,26.7501,26.7501,26.7205,26.7279,18200.0
2014-03-26 09:45:00,36.05,36.09,36.02,36.09,62300.0,26.7279,26.7575,26.7056,26.7575,62300.0
2014-03-26 09:50:00,36.08,36.09,36.01,36.01,33100.0,26.7501,26.7575,26.6982,26.6982,33100.0
2014-03-26 09:55:00,36.02,36.05,36.01,36.02,12300.0,26.7056,26.7279,26.6982,26.7056,12300.0
2014-03-26 10:00:00,36.02,36.06,36.0,36.06,45900.0,26.7056,26.7353,26.6908,26.7353,45900.0
2014-03-26 10:05:00,36.05,36.13,36.04,36.13,42100.0,26.7279,26.7872,26.7205,26.7872,42100.0
2014-03-26 10:10:00,36.13,36.14,36.1,36.11,29700.0,26.7872,26.7946,26.765,26.7724,29700.0
2014-03-26 10:15:00,36.1,36.12,36.08,36.09,23700.0,26.765,26.7798,26.7501,26.7575,23700.0
2014-03-26 10:20:00,36.09,36.09,36.05,36.06,39600.0,26.7575,26.7575,26.7279,26.7353,39600.0
2014-03-26 10:25:00,36.06,36.07,36.03,36.07,19300.0,26.7353,26.7427,26.7131,26.7427,19300.0
2014-03-26 10:30:00,36.05,36.05,36.0,36.04,16300.0,26.7279,26.7279,26.6908,26.7205,16300.0
2014-03-26 10:35:00,36.03,36.05,36.02,36.04,16400.0,26.7131,26.7279,26.7056,26.7205,16400.0
2014-03-26 10:40:00,36.03,36.05,36.02,36.03,11200.0,26.7131,26.7279,26.7056,26.7131,11200.0
2014-03-26 10:45:00,36.02,36.03,36.01,36.01,10700.0,26.7056,26.7131,26.6982,26.6982,10700.0
2014-03-26 10:50:00,36.02,36.05,36.02,36.03,15300.0,26.7056,26.7279,26.7056,26.7131,15300.0
2014-03-26 10:55:00,36.03,36.04,36.02,36.03,7600.0,26.7131,26.7205,26.7056,26.7131,7600.0
2014-03-26 11:00:00,36.04,36.07,36.03,36.07,15100.0,26.7205,26.7427,26.7131,26.7427,15100.0
2014-03-26 11:05:00,36.06,36.07,36.04,36.04,19600.0,26.7353,26.7427,26.7205,26.7205,19600.0
2014-03-26 11:10:00,36.05,36.05,36.04,36.04,16700.0,26.7279,26.7279,26.7205,26.7205,16700.0
2014-03-26 11:15:00,36.05,36.05,36.0,36.0,37700.0,26.7279,26.7279,26.6908,26.6908,37700.0
2014-03-26 11:20:00,36.01,36.02,36.0,36.02,21000.0,26.6982,26.7056,26.6908,26.7056,21000.0
2014-03-26 11:25:00,36.02,36.02,35.99,36.0,57800.0,26.7056,26.7056,26.6834,26.6908,57800.0
2014-03-26 11:30:00,35.99,36.0,35.97,35.97,19200.0,26.6834,26.6908,26.6686,26.6686,19200.0
2014-03-26 11:35:00,35.97,35.98,35.97,35.97,13600.0,26.6686,26.676,26.6686,26.6686,13600.0
2014-03-26 11:40:00,35.98,35.98,35.94,35.94,15500.0,26.676,26.676,26.6463,26.6463,15500.0
2014-03-26 11:45:00,35.95,35.95,35.92,35.93,12100.0,26.6537,26.6537,26.6315,26.6389,12100.0
2014-03-26 11:50:00,35.93,35.93,35.92,35.93,6000.0,26.6389,26.6389,26.6315,26.6389,6000.0
2014-03-26 11:55:00,35.93,35.97,35.9,35.97,73400.0,26.6389,26.6686,26.6167,26.6686,73400.0
2014-03-26 12:00:00,35.96,35.97,35.94,35.97,13200.0,26.6612,26.6686,26.6463,26.6686,13200.0
2014-03-26 12:05:00,35.97,35.98,35.95,35.97,35300.0,26.6686,26.676,26.6537,26.6686,35300.0
2014-03-26 12:10:00,35.97,35.99,35.96,35.98,11600.0,26.6686,26.6834,26.6612,26.676,11600.0
2014-03-26 12:15:00,35.98,36.0,35.98,35.99,5200.0,26.676,26.6908,26.676,26.6834,5200.0
2014-03-26 12:20:00,35.99,35.99,35.98,35.98,13000.0,26.6834,26.6834,26.676,26.676,13000.0
2014-03-26 12:25:00,35.98,35.98,35.96,35.98,8500.0,26.676,26.676,26.6612,26.676,8500.0
2014-03-26 12:30:00,35.97,36.0,35.96,36.0,10900.0,26.6686,26.6908,26.6612,26.6908,10900.0
2014-03-26 12:35:00,35.99,36.02,35.99,36.01,19300.0,26.6834,26.7056,26.6834,26.6982,19300.0
2014-03-26 12:40:00,36.01,36.03,36.01,36.03,15400.0,26.6982,26.7131,26.6982,26.7131,15400.0
2014-03-26 12:45:00,36.02,36.03,35.99,36.0,14300.0,26.7056,26.7131,26.6834,26.6908,14300.0
2014-03-26 12:50:00,36.0,36.03,36.0,36.02,7100.0,26.6908,26.7131,26.6908,26.7056,7100.0
2014-03-26 12:55:00,36.03,36.03,36.02,36.02,3700.0,26.7131,26.7131,26.7056,26.7056,3700.0
2014-03-26 13:00:00,36.02,36.03,36.0,36.01,10600.0,26.7056,26.7131,26.6908,26.6982,10600.0
2014-03-26 13:05:00,36.0,36.0,35.99,35.99,6200.0,26.6908,26.6908,26.6834,26.6834,6200.0
2014-03-26 13:10:00,36.0,36.01,35.99,36.0,13400.0,26.6908,26.6982,26.6834,26.6908,13400.0
2014-03-26 13:15:00,36.0,36.02,36.0,36.01,12600.0,26.6908,26.7056,26.6908,26.6982,12600.0
2014-03-26 13:20:00,36.01,36.02,36.0,36.0,10700.0,26.6982,26.7056,26.6908,26.6908,10700.0
2014-03-26 13:25:00,36.0,36.01,35.95,35.95,51700.0,26.6908,26.6982,26.6537,26.6537,51700.0
2014-03-26 13:30:00,35.95,35.95,35.92,35.94,14500.0,26.6537,26.6537,26.6315,26.6463,14500.0
2014-03-26 13:35:00,35.94,35.96,35.91,35.96,12700.0,26.6463,26.6612,26.6241,26.6612,12700.0
2014-03-26 13:40:00,35.95,35.96,35.92,35.94,25700.0,26.6537,26.6612,26.6315,26.6463,25700.0
2014-03-26 13:45:00,35.95,35.97,35.95,35.96,19500.0,26.6537,26.6686,26.6537,26.6612,19500.0
2014-03-26 13:50:00,35.97,35.97,35.94,35.95,20900.0,26.6686,26.6686,26.6463,26.6537,20900.0
2014-03-26 13:55:00,35.95,35.99,35.95,35.98,18000.0,26.6537,26.6834,26.6537,26.676,18000.0
2014-03-26 14:00:00,35.98,35.98,35.95,35.97,15100.0,26.676,26.676,26.6537,26.6686,15100.0
2014-03-26 14:05:00,35.96,35.97,35.93,35.96,36700.0,26.6612,26.6686,26.6389,26.6612,36700.0
2014-03-26 14:10:00,35.96,35.97,35.94,35.95,18300.0,26.6612,26.6686,26.6463,26.6537,18300.0
2014-03-26 14:15:00,35.95,35.97,35.94,35.94,22100.0,26.6537,26.6686,26.6463,26.6463,22100.0
2014-03-26 14:20:00,35.95,36.0,35.95,35.98,17400.0,26.6537,26.6908,26.6537,26.676,17400.0
2014-03-26 14:25:00,35.98,36.01,35.98,36.0,12300.0,26.676,26.6982,26.676,26.6908,12300.0
2014-03-26 14:30:00,36.0,36.0,35.96,35.98,24900.0,26.6908,26.6908,26.6612,26.676,24900.0
2014-03-26 14:35:00,35.98,35.99,35.97,35.99,11000.0,26.676,26.6834,26.6686,26.6834,11000.0
2014-03-26 14:40:00,35.99,36.01,35.98,36.01,16100.0,26.6834,26.6982,26.676,26.6982,16100.0
2014-03-26 14:45:00,36.01,36.04,36.01,36.03,28200.0,26.6982,26.7205,26.6982,26.7131,28200.0
2014-03-26 14:50:00,36.03,36.03,35.98,36.03,106900.0,26.7131,26.7131,26.676,26.7131,106900.0
2014-03-26 14:55:00,36.02,36.03,36.0,36.01,33500.0,26.7056,26.7131,26.6908,26.6982,33500.0
2014-03-26 15:00:00,36.01,36.02,35.98,35.98,51300.0,26.6982,26.7056,26.676,26.676,51300.0
2014-03-26 15:05:00,35.98,35.99,35.96,35.96,49300.0,26.676,26.6834,26.6612,26.6612,49300.0
2014-03-26 15:10:00,35.97,35.97,35.96,35.97,6000.0,26.6686,26.6686,26.6612,26.6686,6000.0
2014-03-26 15:15:00,35.97,35.97,35.93,35.94,51700.0,26.6686,26.6686,26.6389,26.6463,51700.0
2014-03-26 15:20:00,35.94,35.94,35.93,35.94,14900.0,26.6463,26.6463,26.6389,26.6463,14900.0
2014-03-26 15:25:00,35.94,35.94,35.91,35.92,29700.0,26.6463,26.6463,26.6241,26.6315,29700.0
2014-03-26 15:30:00,35.91,35.92,35.91,35.92,34800.0,26.6241,26.6315,26.6241,26.6315,34800.0
2014-03-26 15:35:00,35.92,35.92,35.91,35.91,15900.0,26.6315,26.6315,26.6241,26.6241,15900.0
2014-03-26 15:40:00,35.92,35.93,35.89,35.93,72400.0,26.6315,26.6389,26.6093,26.6389,72400.0
2014-03-26 15:45:00,35.93,35.94,35.9,35.93,72800.0,26.6389,26.6463,26.6167,26.6389,72800.0
2014-03-26 15:50:00,35.93,35.93,35.9,35.91,67600.0,26.6389,26.6389,26.6167,26.6241,67600.0
2014-03-26 15:55:00,35.91,35.92,35.85,35.85,201100.0,26.6241,26.6315,26.5796,26.5796,201100.0
2014-03-27 09:30:00,35.88,36.02,35.85,35.86,51600.0,26.6018,26.7056,26.5796,26.587,51600.0
2014-03-27 09:35:00,35.86,35.89,35.7,35.74,31800.0,26.587,26.6093,26.4684,26.498,31800.0
2014-03-27 09:40:00,35.72,35.77,35.68,35.68,28700.0,26.4832,26.5203,26.4536,26.4536,28700.0
2014-03-27 09:45:00,35.69,35.72,35.65,35.66,34700.0,26.461,26.4832,26.4313,26.4387,34700.0
2014-03-27 09:50:00,35.67,35.67,35.63,35.65,22400.0,26.4461,26.4461,26.4165,26.4313,22400.0
2014-03-27 09:55:00,35.64,35.69,35.63,35.68,23800.0,26.4239,26.461,26.4165,26.4536,23800.0
2014-03-27 10:00:00,35.68,35.69,35.63,35.67,22800.0,26.4536,26.461,26.4165,26.4461,22800.0
2014-03-27 10:05:00,35.66,35.72,35.66,35.72,19800.0,26.4387,26.4832,26.4387,26.4832,19800.0
2014-03-27 10:10:00,35.72,35.72,35.68,35.69,21700.0,26.4832,26.4832,26.4536,26.461,21700.0
2014-03-27 10:15:00,35.69,35.7,35.68,35.7,20600.0,26.461,26.4684,26.4536,26.4684,20600.0
2014-03-27 10:20:00,35.69,35.72,35.69,35.7,34400.0,26.461,26.4832,26.461,26.4684,34400.0
2014-03-27 10:25:00,35.7,35.72,35.68,35.72,13500.0,26.4684,26.4832,26.4536,26.4832,13500.0
2014-03-27 10:30:00,35.73,35.75,35.71,35.72,27200.0,26.4906,26.5055,26.4758,26.4832,27200.0
2014-03-27 10:35:00,35.73,35.76,35.73,35.76,13200.0,26.4906,26.5129,26.4906,26.5129,13200.0
2014-03-27 10:40:00,35.75,35.75,35.71,35.72,18500.0,26.5055,26.5055,26.4758,26.4832,18500.0
2014-03-27 10:45:00,35.72,35.74,35.71,35.71,9700.0,26.4832,26.498,26.4758,26.4758,9700.0
2014-03-27 10:50:00,35.72,35.72,35.65,35.67,24100.0,26.4832,26.4832,26.4313,26.4461,24100.0
2014-03-27 10:55:00,35.67,35.68,35.64,35.68,41000.0,26.4461,26.4536,26.4239,26.4536,41000.0
2014-03-27 11:00:00,35.68,35.69,35.65,35.68,44600.0,26.4536,26.461,26.4313,26.4536,44600.0
2014-03-27 11:05:00,35.69,35.7,35.67,35.67,12000.0,26.461,26.4684,26.4461,26.4461,12000.0
2014-03-27 11:10:00,35.66,35.66,35.62,35.63,18200.0,26.4387,26.4387,26.4091,26.4165,18200.0
2014-03-27 11:15:00,35.63,35.64,35.61,35.62,20700.0,26.4165,26.4239,26.4017,26.4091,20700.0
2014-03-27 11:20:00,35.63,35.64,35.61,35.64,21500.0,26.4165,26.4239,26.4017,26.4239,21500.0
2014-03-27 11:25:00,35.63,35.64,35.62,35.63,18600.0,26.4165,26.4239,26.4091,26.4165,18600.0
2014-03-27 11:30:00,35.62,35.62,35.54,35.54,32200.0,26.4091,26.4091,26.3498,26.3498,32200.0
2014-03-27 11:35:00,35.54,35.55,35.52,35.55,16500.0,26.3498,26.3572,26.3349,26.3572,16500.0
2014-03-27 11:40:00,35.55,35.57,35.54,35.56,10800.0,26.3572,26.372,26.3498,26.3646,10800.0
2014-03-27 11:45:00,35.57,35.6,35.56,35.6,24300.0,26.372,26.3942,26.3646,26.3942,24300.0
2014-03-27 11:50:00,35.59,35.6,35.54,35.56,21900.0,26.3868,26.3942,26.3498,26.3646,21900.0
2014-03-27 11:55:00,35.57,35.59,35.56,35.58,7300.0,26.372,26.3868,26.3646,26.3794,7300.0
2014-03-27 12:00:00,35.58,35.59,35.55,35.55,19300.0,26.3794,26.3868,26.3572,26.3572,19300.0
2014-03-27 12:05:00,35.55,35.55,35.5,35.5,19700.0,26.3572,26.3572,26.3201,26.3201,19700.0
2014-03-27 12:10:00,35.5,35.54,35.5,35.54,13200.0,26.3201,26.3498,26.3201,26.3498,13200.0
2014-03-27 12:15:00,35.54,35.56,35.53,35.55,6900.0,26.3498,26.3646,26.3423,26.3572,6900.0
2014-03-27 12:20:00,35.55,35.58,35.55,35.57,6000.0,26.3572,26.3794,26.3572,26.372,6000.0
2014-03-27 12:25:00,35.56,35.58,35.56,35.58,9700.0,26.3646,26.3794,26.3646,26.3794,9700.0
2014-03-27 12:30:00,35.58,35.59,35.57,35.58,10300.0,26.3794,26.3868,26.372,26.3794,10300.0
2014-03-27 12:35:00,35.57,35.58,35.57,35.58,7800.0,26.372,26.3794,26.372,26.3794,7800.0
2014-03-27 12:40:00,35.58,35.58,35.54,35.54,12200.0,26.3794,26.3794,26.3498,26.3498,12200.0
2014-03-27 12:45:00,35.55,35.55,35.52,35.52,22600.0,26.3572,26.3572,26.3349,26.3349,22600.0
2014-03-27 12:50:00,35.51,35.52,35.5,35.51,22400.0,26.3275,26.3349,26.3201,26.3275,22400.0
2014-03-27 12:55:00,35.51,35.53,35.51,35.52,7800.0,26.3275,26.3423,26.3275,26.3349,7800.0
2014-03-27 13:00:00,35.52,35.55,35.52,35.55,13400.0,26.3349,26.3572,26.3349,26.3572,13400.0
2014-03-27 13:05:00,35.55,35.57,35.55,35.57,17600.0,26.3572,26.372,26.3572,26.372,17600.0
2014-03-27 13:10:00,35.57,35.57,35.56,35.56,6400.0,26.372,26.372,26.3646,26.3646,6400.0
2014-03-27 13:15:00,35.57,35.57,35.53,35.54,22600.0,26.372,26.372,26.3423,26.3498,22600.0
2014-03-27 13:20:00,35.54,35.55,35.54,35.55,11000.0,26.3498,26.3572,26.3498,26.3572,11000.0
2014-03-27 13:25:00,35.55,35.56,35.54,35.55,12400.0,26.3572,26.3646,26.3498,26.3572,12400.0
2014-03-27 13:30:00,35.55,35.55,35.52,35.52,28400.0,26.3572,26.3572,26.3349,26.3349,28400.0
2014-03-27 13:35:00,35.52,35.54,35.52,35.54,11600.0,26.3349,26.3498,26.3349,26.3498,11600.0
2014-03-27 13:40:00,35.54,35.55,35.54,35.55,12200.0,26.3498,26.3572,26.3498,26.3572,12200.0
2014-03-27 13:45:00,35.54,35.55,35.51,35.51,16300.0,26.3498,26.3572,26.3275,26.3275,16300.0
2014-03-27 13:50:00,35.52,35.52,35.51,35.51,12400.0,26.3349,26.3349,26.3275,26.3275,12400.0
2014-03-27 13:55:00,35.51,35.52,35.5,35.51,16900.0,26.3275,26.3349,26.3201,26.3275,16900.0
2014-03-27 14:00:00,35.52,35.52,35.5,35.51,22500.0,26.3349,26.3349,26.3201,26.3275,22500.0
2014-03-27 14:05:00,35.5,35.51,35.49,35.5,21200.0,26.3201,26.3275,26.3127,26.3201,21200.0
2014-03-27 14:10:00,35.49,35.52,35.49,35.52,14900.0,26.3127,26.3349,26.3127,26.3349,14900.0
2014-03-27 14:15:00,35.52,35.52,35.48,35.48,10200.0,26.3349,26.3349,26.3053,26.3053,10200.0
2014-03-27 14:20:00,35.49,35.53,35.49,35.52,9000.0,26.3127,26.3423,26.3127,26.3349,9000.0
2014-03-27 14:25:00,35.52,35.54,35.52,35.54,5900.0,26.3349,26.3498,26.3349,26.3498,5900.0
2014-03-27 14:30:00,35.54,35.55,35.51,35.51,26800.0,26.3498,26.3572,26.3275,26.3275,26800.0
2014-03-27 14:35:00,35.52,35.52,35.46,35.47,61500.0,26.3349,26.3349,26.2905,26.2979,61500.0
2014-03-27 14:40:00,35.47,35.47,35.44,35.44,34800.0,26.2979,26.2979,26.2756,26.2756,34800.0
2014-03-27 14:45:00,35.43,35.44,35.4,35.4,53100.0,26.2682,26.2756,26.246,26.246,53100.0
2014-03-27 14:50:00,35.4,35.41,35.38,35.39,45700.0,26.246,26.2534,26.2311,26.2386,45700.0
2014-03-27 14:55:00,35.39,35.41,35.39,35.41,41000.0,26.2386,26.2534,26.2386,26.2534,41000.0
2014-03-27 15:00:00,35.41,35.41,35.38,35.38,26000.0,26.2534,26.2534,26.2311,26.2311,26000.0
2014-03-27 15:05:00,35.38,35.39,35.38,35.39,14000.0,26.2311,26.2386,26.2311,26.2386,14000.0
2014-03-27 15:10:00,35.39,35.4,35.38,35.39,21800.0,26.2386,26.246,26.2311,26.2386,21800.0
2014-03-27 15:15:00,35.38,35.4,35.36,35.37,88000.0,26.2311,26.246,26.2163,26.2237,88000.0
2014-03-27 15:20:00,35.37,35.38,35.36,35.37,100700.0,26.2237,26.2311,26.2163,26.2237,100700.0
2014-03-27 15:25:00,35.38,35.38,35.37,35.38,43500.0,26.2311,26.2311,26.2237,26.2311,43500.0
2014-03-27 15:30:00,35.38,35.39,35.37,35.39,37200.0,26.2311,26.2386,26.2237,26.2386,37200.0
2014-03-27 15:35:00,35.39,35.41,35.39,35.4,38600.0,26.2386,26.2534,26.2386,26.246,38600.0
2014-03-27 15:40:00,35.4,35.41,35.39,35.39,44900.0,26.246,26.2534,26.2386,26.2386,44900.0
2014-03-27 15:45:00,35.4,35.44,35.4,35.44,62800.0,26.246,26.2756,26.246,26.2756,62800.0
2014-03-27 15:50:00,35.44,35.48,35.43,35.48,174600.0,26.2756,26.3053,26.2682,26.3053,174600.0
2014-03-27 15:55:00,35.48,35.48,35.45,35.47,188500.0,26.3053,26.3053,26.283,26.2979,188500.0
2014-03-28 09:30:00,35.5,35.56,35.47,35.56,35200.0,26.3201,26.3646,26.2979,26.3646,35200.0
2014-03-28 09:35:00,35.56,35.73,35.56,35.71,21000.0,26.3646,26.4906,26.3646,26.4758,21000.0
2014-03-28 09:40:00,35.7,35.71,35.67,35.67,22000.0,26.4684,26.4758,26.4461,26.4461,22000.0
2014-03-28 09:45:00,35.67,35.7,35.65,35.69,12000.0,26.4461,26.4684,26.4313,26.461,12000.0
2014-03-28 09:50:00,35.7,35.73,35.68,35.68,8100.0,26.4684,26.4906,26.4536,26.4536,8100.0
2014-03-28 09:55:00,35.68,35.69,35.65,35.67,19700.0,26.4536,26.461,26.4313,26.4461,19700.0
2014-03-28 10:00:00,35.67,35.7,35.66,35.67,23400.0,26.4461,26.4684,26.4387,26.4461,23400.0
2014-03-28 10:05:00,35.67,35.7,35.61,35.63,53300.0,26.4461,26.4684,26.4017,26.4165,53300.0
2014-03-28 10:10:00,35.63,35.66,35.61,35.66,7000.0,26.4165,26.4387,26.4017,26.4387,7000.0
2014-03-28 10:15:00,35.67,35.68,35.65,35.66,17500.0,26.4461,26.4536,26.4313,26.4387,17500.0
2014-03-28 10:20:00,35.67,35.72,35.66,35.7,37400.0,26.4461,26.4832,26.4387,26.4684,37400.0
2014-03-28 10:25:00,35.69,35.71,35.68,35.7,49100.0,26.461,26.4758,26.4536,26.4684,49100.0
2014-03-28 10:30:00,35.72,35.73,35.7,35.71,22900.0,26.4832,26.4906,26.4684,26.4758,22900.0
2014-03-28 10:35:00,35.71,35.74,35.7,35.72,40900.0,26.4758,26.498,26.4684,26.4832,40900.0
2014-03-28 10:40:00,35.72,35.73,35.72,35.73,2700.0,26.4832,26.4906,26.4832,26.4906,2700.0
2014-03-28 10:45:00,35.73,35.73,35.72,35.73,21900.0,26.4906,26.4906,26.4832,26.4906,21900.0
2014-03-28 10:50:00,35.72,35.76,35.71,35.76,25600.0,26.4832,26.5129,26.4758,26.5129,25600.0
2014-03-28 10:55:00,35.75,35.76,35.72,35.73,17200.0,26.5055,26.5129,26.4832,26.4906,17200.0
2014-03-28 11:00:00,35.73,35.74,35.73,35.73,8800.0,26.4906,26.498,26.4906,26.4906,8800.0
2014-03-28 11:05:00,35.74,35.78,35.73,35.75,40900.0,26.498,26.5277,26.4906,26.5055,40900.0
2014-03-28 11:10:00,35.75,35.78,35.73,35.76,19200.0,26.5055,26.5277,26.4906,26.5129,19200.0
2014-03-28 11:15:00,35.75,35.76,35.72,35.74,44700.0,26.5055,26.5129,26.4832,26.498,44700.0
2014-03-28 11:20:00,35.74,35.74,35.69,35.69,23100.0,26.498,26.498,26.461,26.461,23100.0
2014-03-28 11:25:00,35.69,35.7,35.63,35.64,8500.0,26.461,26.4684,26.4165,26.4239,8500.0
2014-03-28 11:30:00,35.64,35.7,35.64,35.7,10300.0,26.4239,26.4684,26.4239,26.4684,10300.0
2014-03-28 11:35:00,35.7,35.71,35.69,35.69,21500.0,26.4684,26.4758,26.461,26.461,21500.0
2014-03-28 11:40:00,35.69,35.69,35.67,35.68,17900.0,26.461,26.461,26.4461,26.4536,17900.0
2014-03-28 11:45:00,35.69,35.69,35.62,35.63,21300.0,26.461,26.461,26.4091,26.4165,21300.0
2014-03-28 11:50:00,35.64,35.64,35.64,35.64,1400.0,26.4239,26.4239,26.4239,26.4239,1400.0
2014-03-28 11:55:00,35.64,35.64,35.62,35.64,12100.0,26.4239,26.4239,26.4091,26.4239,12100.0
2014-03-28 12:00:00,35.64,35.7,35.64,35.7,37500.0,26.4239,26.4684,26.4239,26.4684,37500.0
2014-03-28 12:05:00,35.69,35.72,35.68,35.72,14300.0,26.461,26.4832,26.4536,26.4832,14300.0
2014-03-28 12:10:00,35.72,35.72,35.7,35.71,14900.0,26.4832,26.4832,26.4684,26.4758,14900.0
2014-03-28 12:15:00,35.71,35.71,35.7,35.71,10000.0,26.4758,26.4758,26.4684,26.4758,10000.0
2014-03-28 12:20:00,35.71,35.74,35.7,35.74,7200.0,26.4758,26.498,26.4684,26.498,7200.0
2014-03-28 12:25:00,35.73,35.74,35.72,35.74,24700.0,26.4906,26.498,26.4832,26.498,24700.0
2014-03-28 12:30:00,35.75,35.77,35.74,35.77,9100.0,26.5055,26.5203,26.498,26.5203,9100.0
2014-03-28 12:35:00,35.78,35.78,35.77,35.78,9100.0,26.5277,26.5277,26.5203,26.5277,9100.0
2014-03-28 12:40:00,35.78,35.78,35.74,35.75,15900.0,26.5277,26.5277,26.498,26.5055,15900.0
2014-03-28 12:45:00,35.76,35.8,35.75,35.8,25000.0,26.5129,26.5425,26.5055,26.5425,25000.0
2014-03-28 12:50:00,35.8,35.8,35.79,35.8,12000.0,26.5425,26.5425,26.5351,26.5425,12000.0
2014-03-28 12:55:00,35.8,35.8,35.79,35.79,10400.0,26.5425,26.5425,26.5351,26.5351,10400.0
2014-03-28 13:00:00,35.79,35.8,35.77,35.78,16300.0,26.5351,26.5425,26.5203,26.5277,16300.0
2014-03-28 13:05:00,35.79,35.8,35.78,35.78,16200.0,26.5351,26.5425,26.5277,26.5277,16200.0
2014-03-28 13:10:00,35.78,35.79,35.77,35.77,17500.0,26.5277,26.5351,26.5203,26.5203,17500.0
2014-03-28 13:15:00,35.77,35.79,35.77,35.79,18100.0,26.5203,26.5351,26.5203,26.5351,18100.0
2014-03-28 13:20:00,35.79,35.8,35.78,35.8,14700.0,26.5351,26.5425,26.5277,26.5425,14700.0
2014-03-28 13:25:00,35.8,35.8,35.78,35.79,5600.0,26.5425,26.5425,26.5277,26.5351,5600.0
2014-03-28 13:30:00,35.79,35.79,35.76,35.79,17700.0,26.5351,26.5351,26.5129,26.5351,17700.0
2014-03-28 13:35:00,35.79,35.82,35.78,35.81,14800.0,26.5351,26.5574,26.5277,26.5499,14800.0
2014-03-28 13:40:00,35.81,35.83,35.81,35.83,2900.0,26.5499,26.5648,26.5499,26.5648,2900.0
2014-03-28 13:45:00,35.83,35.83,35.82,35.83,11900.0,26.5648,26.5648,26.5574,26.5648,11900.0
2014-03-28 13:50:00,35.82,35.83,35.81,35.82,7000.0,26.5574,26.5648,26.5499,26.5574,7000.0
2014-03-28 13:55:00,35.81,35.85,35.79,35.85,37900.0,26.5499,26.5796,26.5351,26.5796,37900.0
2014-03-28 14:00:00,35.84,35.88,35.84,35.88,23400.0,26.5722,26.6018,26.5722,26.6018,23400.0
2014-03-28 14:05:00,35.87,35.88,35.86,35.87,18600.0,26.5944,26.6018,26.587,26.5944,18600.0
2014-03-28 14:10:00,35.87,35.87,35.86,35.87,6700.0,26.5944,26.5944,26.587,26.5944,6700.0
2014-03-28 14:15:00,35.87,35.87,35.85,35.86,53000.0,26.5944,26.5944,26.5796,26.587,53000.0
2014-03-28 14:20:00,35.86,35.88,35.86,35.88,25100.0,26.587,26.6018,26.587,26.6018,25100.0
2014-03-28 14:25:00,35.88,35.88,35.87,35.88,9800.0,26.6018,26.6018,26.5944,26.6018,9800.0
2014-03-28 14:30:00,35.87,35.88,35.87,35.88,20600.0,26.5944,26.6018,26.5944,26.6018,20600.0
2014-03-28 14:35:00,35.88,35.88,35.81,35.81,88400.0,26.6018,26.6018,26.5499,26.5499,88400.0
2014-03-28 14:40:00,35.82,35.84,35.81,35.84,59400.0,26.5574,26.5722,26.5499,26.5722,59400.0
2014-03-28 14:45:00,35.84,35.86,35.83,35.86,23900.0,26.5722,26.587,26.5648,26.587,23900.0
2014-03-28 14:50:00,35.86,35.87,35.86,35.86,17300.0,26.587,26.5944,26.587,26.587,17300.0
2014-03-28 14:55:00,35.86,35.88,35.86,35.88,22300.0,26.587,26.6018,26.587,26.6018,22300.0
2014-03-28 15:00:00,35.88,35.89,35.88,35.89,8600.0,26.6018,26.6093,26.6018,26.6093,8600.0
2014-03-28 15:05:00,35.88,35.89,35.87,35.88,15200.0,26.6018,26.6093,26.5944,26.6018,15200.0
2014-03-28 15:10:00,35.88,35.88,35.86,35.87,17900.0,26.6018,26.6018,26.587,26.5944,17900.0
2014-03-28 15:15:00,35.87,35.91,35.86,35.9,23600.0,26.5944,26.6241,26.587,26.6167,23600.0
2014-03-28 15:20:00,35.9,35.91,35.89,35.9,17200.0,26.6167,26.6241,26.6093,26.6167,17200.0
2014-03-28 15:25:00,35.9,35.91,35.89,35.91,32900.0,26.6167,26.6241,26.6093,26.6241,32900.0
2014-03-28 15:30:00,35.91,35.92,35.91,35.92,15500.0,26.6241,26.6315,26.6241,26.6315,15500.0
2014-03-28 15:35:00,35.92,35.92,35.91,35.91,17200.0,26.6315,26.6315,26.6241,26.6241,17200.0
2014-03-28 15:40:00,35.91,35.92,35.91,35.92,29800.0,26.6241,26.6315,26.6241,26.6315,29800.0
2014-03-28 15:45:00,35.91,35.93,35.91,35.93,85900.0,26.6241,26.6389,26.6241,26.6389,85900.0
2014-03-28 15:50:00,35.93,35.95,35.92,35.94,120800.0,26.6389,26.6537,26.6315,26.6463,120800.0
2014-03-28 15:55:00,35.94,35.98,35.94,35.97,132800.0,26.6463,26.676,26.6463,26.6686,132800.0
2014-03-31 09:30:00,36.06,36.1,35.99,36.07,82800.0,26.7353,26.765,26.6834,26.7427,82800.0
2014-03-31 09:35:00,36.07,36.18,36.07,36.15,83800.0,26.7427,26.8243,26.7427,26.802,83800.0
2014-03-31 09:40:00,36.14,36.17,36.13,36.16,73400.0,26.7946,26.8169,26.7872,26.8094,73400.0
2014-03-31 09:45:00,36.16,36.21,36.14,36.15,58700.0,26.8094,26.8465,26.7946,26.802,58700.0
2014-03-31 09:50:00,36.15,36.24,36.15,36.22,20800.0,26.802,26.8688,26.802,26.8539,20800.0
2014-03-31 09:55:00,36.22,36.25,36.22,36.23,19500.0,26.8539,26.8762,26.8539,26.8613,19500.0
2014-03-31 10:00:00,36.23,36.28,36.23,36.27,33500.0,26.8613,26.8984,26.8613,26.891,33500.0
2014-03-31 10:05:00,36.27,36.27,36.24,36.24,46200.0,26.891,26.891,26.8688,26.8688,46200.0
2014-03-31 10:10:00,36.24,36.27,36.24,36.26,11900.0,26.8688,26.891,26.8688,26.8836,11900.0
2014-03-31 10:15:00,36.26,36.26,36.23,36.24,42300.0,26.8836,26.8836,26.8613,26.8688,42300.0
2014-03-31 10:20:00,36.24,36.24,36.22,36.23,22200.0,26.8688,26.8688,26.8539,26.8613,22200.0
2014-03-31 10:25:00,36.22,36.29,36.22,36.26,51600.0,26.8539,26.9058,26.8539,26.8836,51600.0
2014-03-31 10:30:00,36.26,36.28,36.26,36.26,20100.0,26.8836,26.8984,26.8836,26.8836,20100.0
2014-03-31 10:35:00,36.27,36.28,36.26,36.27,8800.0,26.891,26.8984,26.8836,26.891,8800.0
2014-03-31 10:40:00,36.27,36.29,36.26,36.28,22800.0,26.891,26.9058,26.8836,26.8984,22800.0
2014-03-31 10:45:00,36.29,36.29,36.23,36.23,41200.0,26.9058,26.9058,26.8613,26.8613,41200.0
2014-03-31 10:50:00,36.24,36.25,36.23,36.24,13400.0,26.8688,26.8762,26.8613,26.8688,13400.0
2014-03-31 10:55:00,36.24,36.24,36.21,36.21,23000.0,26.8688,26.8688,26.8465,26.8465,23000.0
2014-03-31 11:00:00,36.21,36.21,36.16,36.16,22200.0,26.8465,26.8465,26.8094,26.8094,22200.0
2014-03-31 11:05:00,36.16,36.19,36.15,36.17,40700.0,26.8094,26.8317,26.802,26.8169,40700.0
2014-03-31 11:10:00,36.17,36.17,36.13,36.14,25000.0,26.8169,26.8169,26.7872,26.7946,25000.0
2014-03-31 11:15:00,36.15,36.15,36.13,36.15,8200.0,26.802,26.802,26.7872,26.802,8200.0
2014-03-31 11:20:00,36.15,36.15,36.09,36.1,39900.0,26.802,26.802,26.7575,26.765,39900.0
2014-03-31 11:25:00,36.1,36.11,36.08,36.1,16400.0,26.765,26.7724,26.7501,26.765,16400.0
2014-03-31 11:30:00,36.1,36.11,36.04,36.07,122900.0,26.765,26.7724,26.7205,26.7427,122900.0
2014-03-31 11:35:00,36.07,36.11,36.07,36.11,13800.0,26.7427,26.7724,26.7427,26.7724,13800.0
2014-03-31 11:40:00,36.11,36.11,36.06,36.08,19700.0,26.7724,26.7724,26.7353,26.7501,19700.0
2014-03-31 11:45:00,36.08,36.12,36.07,36.11,31400.0,26.7501,26.7798,26.7427,26.7724,31400.0
2014-03-31 11:50:00,36.1,36.15,36.1,36.14,24600.0,26.765,26.802,26.765,26.7946,24600.0
2014-03-31 11:55:00,36.15,36.15,36.13,36.13,15500.0,26.802,26.802,26.7872,26.7872,15500.0
2014-03-31 12:00:00,36.13,36.15,36.13,36.15,7000.0,26.7872,26.802,26.7872,26.802,7000.0
2014-03-31 12:05:00,36.15,36.15,36.13,36.14,11200.0,26.802,26.802,26.7872,26.7946,11200.0
2014-03-31 12:10:00,36.14,36.15,36.12,36.14,13100.0,26.7946,26.802,26.7798,26.7946,13100.0
2014-03-31 12:15:00,36.15,36.16,36.14,36.14,31600.0,26.802,26.8094,26.7946,26.7946,31600.0
2014-03-31 12:20:00,36.14,36.16,36.14,36.15,43400.0,26.7946,26.8094,26.7946,26.802,43400.0
2014-03-31 12:25:00,36.15,36.15,36.13,36.13,9100.0,26.802,26.802,26.7872,26.7872,9100.0
2014-03-31 12:30:00,36.14,36.15,36.12,36.13,11200.0,26.7946,26.802,26.7798,26.7872,11200.0
2014-03-31 12:35:00,36.14,36.15,36.13,36.14,11400.0,26.7946,26.802,26.7872,26.7946,11400.0
2014-03-31 12:40:00,36.14,36.14,36.13,36.13,61900.0,26.7946,26.7946,26.7872,26.7872,61900.0
2014-03-31 12:45:00,36.14,36.15,36.13,36.14,36700.0,26.7946,26.802,26.7872,26.7946,36700.0
2014-03-31 12:50:00,36.14,36.14,36.11,36.12,16200.0,26.7946,26.7946,26.7724,26.7798,16200.0
2014-03-31 12:55:00,36.12,36.12,36.11,36.12,4300.0,26.7798,26.7798,26.7724,26.7798,4300.0
2014-03-31 13:00:00,36.12,36.16,36.11,36.16,22800.0,26.7798,26.8094,26.7724,26.8094,22800.0
2014-03-31 13:05:00,36.16,36.16,36.13,36.16,36200.0,26.8094,26.8094,26.7872,26.8094,36200.0
2014-03-31 13:10:00,36.17,36.2,36.17,36.2,12800.0,26.8169,26.8391,26.8169,26.8391,12800.0
2014-03-31 13:15:00,36.2,36.2,36.18,36.2,34600.0,26.8391,26.8391,26.8243,26.8391,34600.0
2014-03-31 13:20:00,36.2,36.2,36.19,36.2,13200.0,26.8391,26.8391,26.8317,26.8391,13200.0
2014-03-31 13:25:00,36.2,36.21,36.19,36.2,64300.0,26.8391,26.8465,26.8317,26.8391,64300.0
2014-03-31 13:30:00,36.2,36.22,36.2,36.22,48300.0,26.8391,26.8539,26.8391,26.8539,48300.0
2014-03-31 13:35:00,36.22,36.22,36.21,36.22,13400.0,26.8539,26.8539,26.8465,26.8539,13400.0
2014-03-31 13:40:00,36.22,36.26,36.21,36.26,74900.0,26.8539,26.8836,26.8465,26.8836,74900.0
2014-03-31 13:45:00,36.26,36.28,36.25,36.28,42200.0,26.8836,26.8984,26.8762,26.8984,42200.0
2014-03-31 13:50:00,36.27,36.28,36.27,36.28,10300.0,26.891,26.8984,26.891,26.8984,10300.0
2014-03-31 13:55:00,36.28,36.28,36.26,36.27,21400.0,26.8984,26.8984,26.8836,26.891,21400.0
2014-03-31 14:00:00,36.28,36.28,36.24,36.26,73900.0,26.8984,26.8984,26.8688,26.8836,73900.0
2014-03-31 14:05:00,36.26,36.29,36.25,36.27,43500.0,26.8836,26.9058,26.8762,26.891,43500.0
2014-03-31 14:10:00,36.27,36.27,36.25,36.26,14100.0,26.891,26.891,26.8762,26.8836,14100.0
2014-03-31 14:15:00,36.25,36.26,36.18,36.18,63000.0,26.8762,26.8836,26.8243,26.8243,63000.0
2014-03-31 14:20:00,36.18,36.18,36.17,36.18,6200.0,26.8243,26.8243,26.8169,26.8243,6200.0
2014-03-31 14:25:00,36.17,36.18,36.16,36.16,10900.0,26.8169,26.8243,26.8094,26.8094,10900.0
2014-03-31 14:30:00,36.17,36.17,36.16,36.17,2500.0,26.8169,26.8169,26.8094,26.8169,2500.0
2014-03-31 14:35:00,36.16,36.19,36.16,36.19,16900.0,26.8094,26.8317,26.8094,26.8317,16900.0
2014-03-31 14:40:00,36.19,36.19,36.13,36.14,22200.0,26.8317,26.8317,26.7872,26.7946,22200.0
2014-03-31 14:45:00,36.14,36.14,36.13,36.14,10300.0,26.7946,26.7946,26.7872,26.7946,10300.0
2014-03-31 14:50:00,36.15,36.15,36.12,36.13,28900.0,26.802,26.802,26.7798,26.7872,28900.0
2014-03-31 14:55:00,36.13,36.14,36.13,36.13,8800.0,26.7872,26.7946,26.7872,26.7872,8800.0
2014-03-31 15:00:00,36.14,36.14,36.11,36.12,26700.0,26.7946,26.7946,26.7724,26.7798,26700.0
2014-03-31 15:05:00,36.11,36.13,36.11,36.13,16500.0,26.7724,26.7872,26.7724,26.7872,16500.0
2014-03-31 15:10:00,36.13,36.13,36.12,36.13,11000.0,26.7872,26.7872,26.7798,26.7872,11000.0
2014-03-31 15:15:00,36.13,36.13,36.11,36.12,64200.0,26.7872,26.7872,26.7724,26.7798,64200.0
2014-03-31 15:20:00,36.12,36.13,36.11,36.12,22400.0,26.7798,26.7872,26.7724,26.7798,22400.0
2014-03-31 15:25:00,36.13,36.15,36.12,36.14,16200.0,26.7872,26.802,26.7798,26.7946,16200.0
2014-03-31 15:30:00,36.15,36.18,36.14,36.18,22800.0,26.802,26.8243,26.7946,26.8243,22800.0
2014-03-31 15:35:00,36.18,36.19,36.17,36.19,32700.0,26.8243,26.8317,26.8169,26.8317,32700.0
2014-03-31 15:40:00,36.19,36.2,36.18,36.19,66400.0,26.8317,26.8391,26.8243,26.8317,66400.0
2014-03-31 15:45:00,36.18,36.19,36.14,36.16,66900.0,26.8243,26.8317,26.7946,26.8094,66900.0
2014-03-31 15:50:00,36.17,36.19,36.15,36.18,71300.0,26.8169,26.8317,26.802,26.8243,71300.0
2014-03-31 15:55:00,36.18,36.18,36.13,36.14,392700.0,26.8243,26.8243,26.7872,26.7946,392700.0
2014-04-01 09:30:00,36.07,36.25,36.05,36.06,137400.0,26.7427,26.8762,26.7279,26.7353,137400.0
2014-04-01 09:35:00,36.05,36.09,35.88,35.88,102700.0,26.7279,26.7575,26.6018,26.6018,102700.0
2014-04-01 09:40:00,35.88,35.88,35.82,35.83,54200.0,26.6018,26.6018,26.5574,26.5648,54200.0
2014-04-01 09:45:00,35.83,35.92,35.82,35.91,83300.0,26.5648,26.6315,26.5574,26.6241,83300.0
2014-04-01 09:50:00,35.91,36.01,35.89,36.01,72700.0,26.6241,26.6982,26.6093,26.6982,72700.0
2014-04-01 09:55:00,36.01,36.11,36.01,36.1,90900.0,26.6982,26.7724,26.6982,26.765,90900.0
2014-04-01 10:00:00,36.09,36.13,36.08,36.13,19500.0,26.7575,26.7872,26.7501,26.7872,19500.0
2014-04-01 10:05:00,36.13,36.15,36.11,36.15,26900.0,26.7872,26.802,26.7724,26.802,26900.0
2014-04-01 10:10:00,36.15,36.15,36.09,36.14,33600.0,26.802,26.802,26.7575,26.7946,33600.0
2014-04-01 10:15:00,36.13,36.16,36.13,36.15,28200.0,26.7872,26.8094,26.7872,26.802,28200.0
2014-04-01 10:20:00,36.15,36.23,36.14,36.23,44400.0,26.802,26.8613,26.7946,26.8613,44400.0
2014-04-01 10:25:00,36.23,36.26,36.21,36.21,128000.0,26.8613,26.8836,26.8465,26.8465,128000.0
2014-04-01 10:30:00,36.22,36.23,36.18,36.18,22300.0,26.8539,26.8613,26.8243,26.8243,22300.0
2014-04-01 10:35:00,36.18,36.19,36.14,36.15,38300.0,26.8243,26.8317,26.7946,26.802,38300.0
2014-04-01 10:40:00,36.15,36.18,36.15,36.18,35500.0,26.802,26.8243,26.802,26.8243,35500.0
2014-04-01 10:45:00,36.17,36.18,36.09,36.09,25600.0,26.8169,26.8243,26.7575,26.7575,25600.0
2014-04-01 10:50:00,36.08,36.08,36.05,36.06,12600.0,26.7501,26.7501,26.7279,26.7353,12600.0
2014-04-01 10:55:00,36.05,36.05,36.0,36.0,22900.0,26.7279,26.7279,26.6908,26.6908,22900.0
2014-04-01 11:00:00,35.99,35.99,35.97,35.97,9200.0,26.6834,26.6834,26.6686,26.6686,9200.0
2014-04-01 11:05:00,35.98,35.98,35.93,35.93,26600.0,26.676,26.676,26.6389,26.6389,26600.0
2014-04-01 11:10:00,35.93,35.93,35.9,35.9,16700.0,26.6389,26.6389,26.6167,26.6167,16700.0
2014-04-01 11:15:00,35.9,35.91,35.89,35.89,12600.0,26.6167,26.6241,26.6093,26.6093,12600.0
2014-04-01 11:20:00,35.89,35.9,35.87,35.9,20600.0,26.6093,26.6167,26.5944,26.6167,20600.0
2014-04-01 11:25:00,35.89,35.95,35.89,35.93,31900.0,26.6093,26.6537,26.6093,26.6389,31900.0
2014-04-01 11:30:00,35.93,35.93,35.92,35.92,10300.0,26.6389,26.6389,26.6315,26.6315,10300.0
2014-04-01 11:35:00,35.92,35.93,35.92,35.93,9300.0,26.6315,26.6389,26.6315,26.6389,9300.0
2014-04-01 11:40:00,35.93,35.93,35.87,35.87,43200.0,26.6389,26.6389,26.5944,26.5944,43200.0
2014-04-01 11:45:00,35.88,35.89,35.86,35.89,37500.0,26.6018,26.6093,26.587,26.6093,37500.0
2014-04-01 11:50:00,35.89,35.91,35.88,35.89,30400.0,26.6093,26.6241,26.6018,26.6093,30400.0
2014-04-01 11:55:00,35.88,35.89,35.85,35.86,31600.0,26.6018,26.6093,26.5796,26.587,31600.0
2014-04-01 12:00:00,35.85,35.86,35.83,35.84,33100.0,26.5796,26.587,26.5648,26.5722,33100.0
2014-04-01 12:05:00,35.83,35.84,35.82,35.83,8800.0,26.5648,26.5722,26.5574,26.5648,8800.0
2014-04-01 12:10:00,35.83,35.84,35.82,35.82,35700.0,26.5648,26.5722,26.5574,26.5574,35700.0
2014-04-01 12:15:00,35.82,35.83,35.8,35.82,16400.0,26.5574,26.5648,26.5425,26.5574,16400.0
2014-04-01 12:20:00,35.81,35.82,35.8,35.81,14500.0,26.5499,26.5574,26.5425,26.5499,14500.0
2014-04-01 12:25:00,35.81,35.83,35.8,35.81,19000.0,26.5499,26.5648,26.5425,26.5499,19000.0
2014-04-01 12:30:00,35.81,35.82,35.8,35.81,28600.0,26.5499,26.5574,26.5425,26.5499,28600.0
2014-04-01 12:35:00,35.81,35.81,35.8,35.81,6900.0,26.5499,26.5499,26.5425,26.5499,6900.0
2014-04-01 12:40:00,35.8,35.82,35.8,35.82,13000.0,26.5425,26.5574,26.5425,26.5574,13000.0
2014-04-01 12:45:00,35.82,35.83,35.81,35.83,8300.0,26.5574,26.5648,26.5499,26.5648,8300.0
2014-04-01 12:50:00,35.83,35.89,35.83,35.88,12000.0,26.5648,26.6093,26.5648,26.6018,12000.0
2014-04-01 12:55:00,35.88,35.88,35.87,35.88,5600.0,26.6018,26.6018,26.5944,26.6018,5600.0
2014-04-01 13:00:00,35.87,35.88,35.86,35.88,22600.0,26.5944,26.6018,26.587,26.6018,22600.0
2014-04-01 13:05:00,35.88,35.88,35.84,35.85,25800.0,26.6018,26.6018,26.5722,26.5796,25800.0
2014-04-01 13:10:00,35.85,35.87,35.85,35.86,17100.0,26.5796,26.5944,26.5796,26.587,17100.0
2014-04-01 13:15:00,35.86,35.93,35.86,35.92,21100.0,26.587,26.6389,26.587,26.6315,21100.0
2014-04-01 13:20:00,35.93,35.97,35.93,35.97,15100.0,26.6389,26.6686,26.6389,26.6686,15100.0
2014-04-01 13:25:00,35.97,36.04,35.97,36.04,16200.0,26.6686,26.7205,26.6686,26.7205,16200.0
2014-04-01 13:30:00,36.04,36.06,36.03,36.05,16300.0,26.7205,26.7353,26.7131,26.7279,16300.0
2014-04-01 13:35:00,36.05,36.05,36.01,36.03,26900.0,26.7279,26.7279,26.6982,26.7131,26900.0
2014-04-01 13:40:00,36.03,36.05,36.03,36.05,7000.0,26.7131,26.7279,26.7131,26.7279,7000.0
2014-04-01 13:45:00,36.05,36.08,36.05,36.06,15300.0,26.7279,26.7501,26.7279,26.7353,15300.0
2014-04-01 13:50:00,36.07,36.08,36.06,36.08,18100.0,26.7427,26.7501,26.7353,26.7501,18100.0
2014-04-01 13:55:00,36.08,36.08,36.03,36.04,35400.0,26.7501,26.7501,26.7131,26.7205,35400.0
2014-04-01 14:00:00,36.05,36.09,36.04,36.08,31700.0,26.7279,26.7575,26.7205,26.7501,31700.0
2014-04-01 14:05:00,36.08,36.08,36.05,36.05,12200.0,26.7501,26.7501,26.7279,26.7279,12200.0
2014-04-01 14:10:00,36.06,36.06,36.05,36.05,12500.0,26.7353,26.7353,26.7279,26.7279,12500.0
2014-04-01 14:15:00,36.05,36.1,36.05,36.1,51600.0,26.7279,26.765,26.7279,26.765,51600.0
2014-04-01 14:20:00,36.09,36.14,36.09,36.12,36400.0,26.7575,26.7946,26.7575,26.7798,36400.0
2014-04-01 14:25:00,36.13,36.14,36.12,36.14,3900.0,26.7872,26.7946,26.7798,26.7946,3900.0
2014-04-01 14:30:00,36.14,36.14,36.09,36.09,23100.0,26.7946,26.7946,26.7575,26.7575,23100.0
2014-04-01 14:35:00,36.09,36.09,36.05,36.06,20500.0,26.7575,26.7575,26.7279,26.7353,20500.0
2014-04-01 14:40:00,36.06,36.08,36.06,36.07,7200.0,26.7353,26.7501,26.7353,26.7427,7200.0
2014-04-01 14:45:00,36.07,36.09,36.06,36.08,32900.0,26.7427,26.7575,26.7353,26.7501,32900.0
2014-04-01 14:50:00,36.08,36.11,36.07,36.09,11100.0,26.7501,26.7724,26.7427,26.7575,11100.0
2014-04-01 14:55:00,36.09,36.09,36.06,36.08,34000.0,26.7575,26.7575,26.7353,26.7501,34000.0
2014-04-01 15:00:00,36.07,36.08,36.07,36.08,7700.0,26.7427,26.7501,26.7427,26.7501,7700.0
2014-04-01 15:05:00,36.07,36.08,36.07,36.08,10300.0,26.7427,26.7501,26.7427,26.7501,10300.0
2014-04-01 15:10:00,36.07,36.08,36.05,36.05,24800.0,26.7427,26.7501,26.7279,26.7279,24800.0
2014-04-01 15:15:00,36.05,36.05,36.04,36.05,27000.0,26.7279,26.7279,26.7205,26.7279,27000.0
2014-04-01 15:20:00,36.04,36.06,36.04,36.05,61800.0,26.7205,26.7353,26.7205,26.7279,61800.0
2014-04-01 15:25:00,36.05,36.06,36.04,36.05,28300.0,26.7279,26.7353,26.7205,26.7279,28300.0
2014-04-01 15:30:00,36.05,36.05,36.02,36.04,30300.0,26.7279,26.7279,26.7056,26.7205,30300.0
2014-04-01 15:35:00,36.04,36.05,36.02,36.05,36300.0,26.7205,26.7279,26.7056,26.7279,36300.0
2014-04-01 15:40:00,36.05,36.09,36.04,36.06,42100.0,26.7279,26.7575,26.7205,26.7353,42100.0
2014-04-01 15:45:00,36.07,36.13,36.07,36.13,52500.0,26.7427,26.7872,26.7427,26.7872,52500.0
2014-04-01 15:50:00,36.13,36.13,36.1,36.11,60900.0,26.7872,26.7872,26.765,26.7724,60900.0
2014-04-01 15:55:00,36.11,36.12,36.07,36.11,173000.0,26.7724,26.7798,26.7427,26.7724,173000.0
2014-04-02 09:30:00,35.76,35.85,35.63,35.63,167200.0,26.728,26.7953,26.6308,26.6308,167200.0
2014-04-02 09:35:00,35.63,35.75,35.63,35.73,61200.0,26.6308,26.7205,26.6308,26.7056,61200.0
2014-04-02 09:40:00,35.74,35.76,35.69,35.73,25400.0,26.7131,26.728,26.6757,26.7056,25400.0
2014-04-02 09:45:00,35.73,35.73,35.67,35.73,24600.0,26.7056,26.7056,26.6607,26.7056,24600.0
2014-04-02 09:50:00,35.73,35.74,35.68,35.69,21600.0,26.7056,26.7131,26.6682,26.6757,21600.0
2014-04-02 09:55:00,35.7,35.71,35.65,35.68,22300.0,26.6832,26.6906,26.6458,26.6682,22300.0
2014-04-02 10:00:00,35.68,35.7,35.67,35.67,21400.0,26.6682,26.6832,26.6607,26.6607,21400.0
2014-04-02 10:05:00,35.68,35.75,35.68,35.74,69200.0,26.6682,26.7205,26.6682,26.7131,69200.0
2014-04-02 10:10:00,35.74,35.75,35.7,35.72,75500.0,26.7131,26.7205,26.6832,26.6981,75500.0
2014-04-02 10:15:00,35.72,35.72,35.7,35.7,47300.0,26.6981,26.6981,26.6832,26.6832,47300.0
2014-04-02 10:20:00,35.69,35.72,35.69,35.72,19600.0,26.6757,26.6981,26.6757,26.6981,19600.0
2014-04-02 10:25:00,35.72,35.72,35.69,35.72,37500.0,26.6981,26.6981,26.6757,26.6981,37500.0
2014-04-02 10:30:00,35.72,35.79,35.72,35.79,36100.0,26.6981,26.7504,26.6981,26.7504,36100.0
2014-04-02 10:35:00,35.79,35.83,35.79,35.83,24700.0,26.7504,26.7803,26.7504,26.7803,24700.0
2014-04-02 10:40:00,35.83,35.83,35.8,35.82,32400.0,26.7803,26.7803,26.7579,26.7728,32400.0
2014-04-02 10:45:00,35.82,35.82,35.8,35.81,33300.0,26.7728,26.7728,26.7579,26.7654,33300.0
2014-04-02 10:50:00,35.81,35.83,35.8,35.83,24200.0,26.7654,26.7803,26.7579,26.7803,24200.0
2014-04-02 10:55:00,35.83,35.87,35.82,35.87,32100.0,26.7803,26.8102,26.7728,26.8102,32100.0
2014-04-02 11:00:00,35.87,35.87,35.86,35.87,5600.0,26.8102,26.8102,26.8027,26.8102,5600.0
2014-04-02 11:05:00,35.87,35.87,35.82,35.82,40500.0,26.8102,26.8102,26.7728,26.7728,40500.0
2014-04-02 11:10:00,35.82,35.83,35.78,35.8,26600.0,26.7728,26.7803,26.743,26.7579,26600.0
2014-04-02 11:15:00,35.8,35.82,35.79,35.8,15200.0,26.7579,26.7728,26.7504,26.7579,15200.0
2014-04-02 11:20:00,35.8,35.84,35.79,35.84,19100.0,26.7579,26.7878,26.7504,26.7878,19100.0
2014-04-02 11:25:00,35.84,35.86,35.83,35.86,13700.0,26.7878,26.8027,26.7803,26.8027,13700.0
2014-04-02 11:30:00,35.85,35.87,35.84,35.84,16400.0,26.7953,26.8102,26.7878,26.7878,16400.0
2014-04-02 11:35:00,35.84,35.87,35.84,35.86,15700.0,26.7878,26.8102,26.7878,26.8027,15700.0
2014-04-02 11:40:00,35.86,35.89,35.85,35.89,16100.0,26.8027,26.8252,26.7953,26.8252,16100.0
2014-04-02 11:45:00,35.89,35.95,35.87,35.88,67700.0,26.8252,26.87,26.8102,26.8177,67700.0
2014-04-02 11:50:00,35.88,35.9,35.86,35.9,67900.0,26.8177,26.8326,26.8027,26.8326,67900.0
2014-04-02 11:55:00,35.9,35.9,35.88,35.89,63900.0,26.8326,26.8326,26.8177,26.8252,63900.0
2014-04-02 12:00:00,35.9,35.9,35.88,35.88,9900.0,26.8326,26.8326,26.8177,26.8177,9900.0
2014-04-02 12:05:00,35.88,35.89,35.88,35.89,8100.0,26.8177,26.8252,26.8177,26.8252,8100.0
2014-04-02 12:10:00,35.89,35.93,35.89,35.92,14900.0,26.8252,26.8551,26.8252,26.8476,14900.0
2014-04-02 12:15:00,35.93,35.93,35.91,35.91,10700.0,26.8551,26.8551,26.8401,26.8401,10700.0
2014-04-02 12:20:00,35.91,35.92,35.91,35.92,20300.0,26.8401,26.8476,26.8401,26.8476,20300.0
2014-04-02 12:25:00,35.91,35.92,35.9,35.91,16100.0,26.8401,26.8476,26.8326,26.8401,16100.0
2014-04-02 12:30:00,35.91,35.91,35.88,35.9,25600.0,26.8401,26.8401,26.8177,26.8326,25600.0
2014-04-02 12:35:00,35.9,35.91,35.89,35.9,15200.0,26.8326,26.8401,26.8252,26.8326,15200.0
2014-04-02 12:40:00,35.91,35.92,35.89,35.92,17300.0,26.8401,26.8476,26.8252,26.8476,17300.0
2014-04-02 12:45:00,35.91,35.93,35.91,35.91,7000.0,26.8401,26.8551,26.8401,26.8401,7000.0
2014-04-02 12:50:00,35.9,35.91,35.89,35.91,9400.0,26.8326,26.8401,26.8252,26.8401,9400.0
2014-04-02 12:55:00,35.91,35.91,35.89,35.91,17400.0,26.8401,26.8401,26.8252,26.8401,17400.0
2014-04-02 13:00:00,35.91,35.91,35.89,35.9,9100.0,26.8401,26.8401,26.8252,26.8326,9100.0
2014-04-02 13:05:00,35.9,35.91,35.89,35.91,15100.0,26.8326,26.8401,26.8252,26.8401,15100.0
2014-04-02 13:10:00,35.9,35.91,35.88,35.9,20300.0,26.8326,26.8401,26.8177,26.8326,20300.0
2014-04-02 13:15:00,35.9,35.9,35.88,35.89,8000.0,26.8326,26.8326,26.8177,26.8252,8000.0
2014-04-02 13:20:00,35.88,35.89,35.85,35.85,18400.0,26.8177,26.8252,26.7953,26.7953,18400.0
2014-04-02 13:25:00,35.86,35.86,35.83,35.84,10700.0,26.8027,26.8027,26.7803,26.7878,10700.0
2014-04-02 13:30:00,35.84,35.84,35.83,35.84,5200.0,26.7878,26.7878,26.7803,26.7878,5200.0
2014-04-02 13:35:00,35.84,35.84,35.81,35.82,16800.0,26.7878,26.7878,26.7654,26.7728,16800.0
2014-04-02 13:40:00,35.81,35.82,35.81,35.82,11400.0,26.7654,26.7728,26.7654,26.7728,11400.0
2014-04-02 13:45:00,35.82,35.82,35.79,35.82,12900.0,26.7728,26.7728,26.7504,26.7728,12900.0
2014-04-02 13:50:00,35.81,35.82,35.81,35.82,6800.0,26.7654,26.7728,26.7654,26.7728,6800.0
2014-04-02 13:55:00,35.82,35.82,35.78,35.79,12800.0,26.7728,26.7728,26.743,26.7504,12800.0
2014-04-02 14:00:00,35.8,35.8,35.77,35.77,26600.0,26.7579,26.7579,26.7355,26.7355,26600.0
2014-04-02 14:05:00,35.77,35.78,35.77,35.77,9800.0,26.7355,26.743,26.7355,26.7355,9800.0
2014-04-02 14:10:00,35.77,35.78,35.77,35.77,9200.0,26.7355,26.743,26.7355,26.7355,9200.0
2014-04-02 14:15:00,35.77,35.8,35.77,35.79,22100.0,26.7355,26.7579,26.7355,26.7504,22100.0
2014-04-02 14:20:00,35.79,35.8,35.77,35.77,19400.0,26.7504,26.7579,26.7355,26.7355,19400.0
2014-04-02 14:25:00,35.77,35.77,35.76,35.77,16000.0,26.7355,26.7355,26.728,26.7355,16000.0
2014-04-02 14:30:00,35.77,35.77,35.74,35.75,20600.0,26.7355,26.7355,26.7131,26.7205,20600.0
2014-04-02 14:35:00,35.75,35.76,35.73,35.73,14000.0,26.7205,26.728,26.7056,26.7056,14000.0
2014-04-02 14:40:00,35.74,35.74,35.73,35.74,3900.0,26.7131,26.7131,26.7056,26.7131,3900.0
2014-04-02 14:45:00,35.73,35.75,35.73,35.75,24800.0,26.7056,26.7205,26.7056,26.7205,24800.0
2014-04-02 14:50:00,35.75,35.75,35.74,35.74,5400.0,26.7205,26.7205,26.7131,26.7131,5400.0
2014-04-02 14:55:00,35.74,35.75,35.74,35.74,17600.0,26.7131,26.7205,26.7131,26.7131,17600.0
2014-04-02 15:00:00,35.75,35.75,35.74,35.74,9600.0,26.7205,26.7205,26.7131,26.7131,9600.0
2014-04-02 15:05:00,35.75,35.78,35.74,35.78,14800.0,26.7205,26.743,26.7131,26.743,14800.0
2014-04-02 15:10:00,35.77,35.81,35.77,35.8,18200.0,26.7355,26.7654,26.7355,26.7579,18200.0
2014-04-02 15:15:00,35.8,35.81,35.79,35.8,36600.0,26.7579,26.7654,26.7504,26.7579,36600.0
2014-04-02 15:20:00,35.8,35.81,35.8,35.8,27900.0,26.7579,26.7654,26.7579,26.7579,27900.0
2014-04-02 15:25:00,35.8,35.83,35.79,35.82,45400.0,26.7579,26.7803,26.7504,26.7728,45400.0
2014-04-02 15:30:00,35.83,35.84,35.77,35.78,205600.0,26.7803,26.7878,26.7355,26.743,205600.0
2014-04-02 15:35:00,35.77,35.8,35.76,35.78,158900.0,26.7355,26.7579,26.728,26.743,158900.0
2014-04-02 15:40:00,35.78,35.79,35.77,35.78,77000.0,26.743,26.7504,26.7355,26.743,77000.0
2014-04-02 15:45:00,35.77,35.8,35.76,35.77,135600.0,26.7355,26.7579,26.728,26.7355,135600.0
2014-04-02 15:50:00,35.78,35.78,35.74,35.77,169900.0,26.743,26.743,26.7131,26.7355,169900.0
2014-04-02 15:55:00,35.78,35.78,35.72,35.74,164200.0,26.743,26.743,26.6981,26.7131,164200.0
2014-04-03 09:30:00,35.95,35.99,35.85,35.93,110700.0,26.87,26.8999,26.7953,26.8551,110700.0
2014-04-03 09:35:00,35.92,35.93,35.86,35.91,18600.0,26.8476,26.8551,26.8027,26.8401,18600.0
2014-04-03 09:40:00,35.89,35.91,35.84,35.85,33000.0,26.8252,26.8401,26.7878,26.7953,33000.0
2014-04-03 09:45:00,35.84,35.9,35.83,35.89,29200.0,26.7878,26.8326,26.7803,26.8252,29200.0
2014-04-03 09:50:00,35.89,35.93,35.88,35.88,43400.0,26.8252,26.8551,26.8177,26.8177,43400.0
2014-04-03 09:55:00,35.88,35.91,35.88,35.9,16200.0,26.8177,26.8401,26.8177,26.8326,16200.0
2014-04-03 10:00:00,35.91,35.92,35.86,35.87,51100.0,26.8401,26.8476,26.8027,26.8102,51100.0
2014-04-03 10:05:00,35.87,35.9,35.86,35.89,27100.0,26.8102,26.8326,26.8027,26.8252,27100.0
2014-04-03 10:10:00,35.89,35.92,35.88,35.92,43900.0,26.8252,26.8476,26.8177,26.8476,43900.0
2014-04-03 10:15:00,35.91,35.97,35.9,35.96,74900.0,26.8401,26.885,26.8326,26.8775,74900.0
2014-04-03 10:20:00,35.97,36.0,35.96,35.98,35900.0,26.885,26.9074,26.8775,26.8924,35900.0
2014-04-03 10:25:00,35.98,36.0,35.96,35.99,28400.0,26.8924,26.9074,26.8775,26.8999,28400.0
2014-04-03 10:30:00,35.99,36.05,35.99,36.03,74900.0,26.8999,26.9448,26.8999,26.9298,74900.0
2014-04-03 10:35:00,36.04,36.04,35.97,35.97,38700.0,26.9373,26.9373,26.885,26.885,38700.0
2014-04-03 10:40:00,35.97,35.99,35.92,35.93,27100.0,26.885,26.8999,26.8476,26.8551,27100.0
2014-04-03 10:45:00,35.94,35.95,35.92,35.94,35100.0,26.8625,26.87,26.8476,26.8625,35100.0
2014-04-03 10:50:00,35.93,35.94,35.91,35.93,28200.0,26.8551,26.8625,26.8401,26.8551,28200.0
2014-04-03 10:55:00,35.92,35.94,35.91,35.94,15800.0,26.8476,26.8625,26.8401,26.8625,15800.0
2014-04-03 11:00:00,35.94,35.94,35.91,35.92,10500.0,26.8625,26.8625,26.8401,26.8476,10500.0
2014-04-03 11:05:00,35.91,35.94,35.91,35.93,8300.0,26.8401,26.8625,26.8401,26.8551,8300.0
2014-04-03 11:10:00,35.94,35.95,35.93,35.94,12200.0,26.8625,26.87,26.8551,26.8625,12200.0
2014-04-03 11:15:00,35.94,35.94,35.91,35.94,13800.0,26.8625,26.8625,26.8401,26.8625,13800.0
2014-04-03 11:20:00,35.94,35.94,35.91,35.91,6500.0,26.8625,26.8625,26.8401,26.8401,6500.0
2014-04-03 11:25:00,35.91,35.93,35.91,35.92,18000.0,26.8401,26.8551,26.8401,26.8476,18000.0
2014-04-03 11:30:00,35.92,35.92,35.9,35.9,30500.0,26.8476,26.8476,26.8326,26.8326,30500.0
2014-04-03 11:35:00,35.9,35.9,35.89,35.9,9500.0,26.8326,26.8326,26.8252,26.8326,9500.0
2014-04-03 11:40:00,35.9,35.91,35.88,35.88,23200.0,26.8326,26.8401,26.8177,26.8177,23200.0
2014-04-03 11:45:00,35.88,35.89,35.85,35.86,14600.0,26.8177,26.8252,26.7953,26.8027,14600.0
2014-04-03 11:50:00,35.86,35.86,35.84,35.84,18900.0,26.8027,26.8027,26.7878,26.7878,18900.0
2014-04-03 11:55:00,35.83,35.85,35.83,35.84,19700.0,26.7803,26.7953,26.7803,26.7878,19700.0
2014-04-03 12:00:00,35.85,35.85,35.84,35.85,9200.0,26.7953,26.7953,26.7878,26.7953,9200.0
2014-04-03 12:05:00,35.85,35.87,35.85,35.87,7500.0,26.7953,26.8102,26.7953,26.8102,7500.0
2014-04-03 12:10:00,35.87,35.87,35.86,35.87,3500.0,26.8102,26.8102,26.8027,26.8102,3500.0
2014-04-03 12:15:00,35.87,35.88,35.86,35.88,15900.0,26.8102,26.8177,26.8027,26.8177,15900.0
2014-04-03 12:20:00,35.89,35.89,35.88,35.88,19800.0,26.8252,26.8252,26.8177,26.8177,19800.0
2014-04-03 12:25:00,35.89,35.89,35.86,35.88,28500.0,26.8252,26.8252,26.8027,26.8177,28500.0
2014-04-03 12:30:00,35.88,35.88,35.85,35.86,6200.0,26.8177,26.8177,26.7953,26.8027,6200.0
2014-04-03 12:35:00,35.85,35.85,35.8,35.8,26600.0,26.7953,26.7953,26.7579,26.7579,26600.0
2014-04-03 12:40:00,35.8,35.81,35.8,35.8,5200.0,26.7579,26.7654,26.7579,26.7579,5200.0
2014-04-03 12:45:00,35.81,35.81,35.8,35.81,7800.0,26.7654,26.7654,26.7579,26.7654,7800.0
2014-04-03 12:50:00,35.8,35.82,35.8,35.82,9800.0,26.7579,26.7728,26.7579,26.7728,9800.0
2014-04-03 12:55:00,35.82,35.82,35.81,35.82,3000.0,26.7728,26.7728,26.7654,26.7728,3000.0
2014-04-03 13:00:00,35.82,35.82,35.8,35.8,11300.0,26.7728,26.7728,26.7579,26.7579,11300.0
2014-04-03 13:05:00,35.8,35.81,35.79,35.79,6100.0,26.7579,26.7654,26.7504,26.7504,6100.0
2014-04-03 13:10:00,35.79,35.81,35.79,35.81,10100.0,26.7504,26.7654,26.7504,26.7654,10100.0
2014-04-03 13:15:00,35.81,35.82,35.8,35.82,5100.0,26.7654,26.7728,26.7579,26.7728,5100.0
2014-04-03 13:20:00,35.82,35.82,35.81,35.82,4800.0,26.7728,26.7728,26.7654,26.7728,4800.0
2014-04-03 13:25:00,35.82,35.82,35.81,35.82,4000.0,26.7728,26.7728,26.7654,26.7728,4000.0
2014-04-03 13:30:00,35.81,35.82,35.81,35.82,4700.0,26.7654,26.7728,26.7654,26.7728,4700.0
2014-04-03 13:35:00,35.81,35.82,35.81,35.82,3400.0,26.7654,26.7728,26.7654,26.7728,3400.0
2014-04-03 13:40:00,35.82,35.84,35.81,35.84,25900.0,26.7728,26.7878,26.7654,26.7878,25900.0
2014-04-03 13:45:00,35.84,35.85,35.83,35.85,9200.0,26.7878,26.7953,26.7803,26.7953,9200.0
2014-04-03 13:50:00,35.85,35.85,35.82,35.83,19400.0,26.7953,26.7953,26.7728,26.7803,19400.0
2014-04-03 13:55:00,35.83,35.83,35.8,35.8,19600.0,26.7803,26.7803,26.7579,26.7579,19600.0
2014-04-03 14:00:00,35.8,35.82,35.79,35.81,17500.0,26.7579,26.7728,26.7504,26.7654,17500.0
2014-04-03 14:05:00,35.81,35.82,35.81,35.82,11200.0,26.7654,26.7728,26.7654,26.7728,11200.0
2014-04-03 14:10:00,35.82,35.82,35.81,35.82,3000.0,26.7728,26.7728,26.7654,26.7728,3000.0
2014-04-03 14:15:00,35.81,35.84,35.81,35.84,11900.0,26.7654,26.7878,26.7654,26.7878,11900.0
2014-04-03 14:20:00,35.84,35.86,35.83,35.86,6800.0,26.7878,26.8027,26.7803,26.8027,6800.0
2014-04-03 14:25:00,35.86,35.86,35.8,35.81,36800.0,26.8027,26.8027,26.7579,26.7654,36800.0
2014-04-03 14:30:00,35.81,35.82,35.79,35.8,10000.0,26.7654,26.7728,26.7504,26.7579,10000.0
2014-04-03 14:35:00,35.8,35.81,35.77,35.78,11200.0,26.7579,26.7654,26.7355,26.743,11200.0
2014-04-03 14:40:00,35.77,35.78,35.77,35.77,9600.0,26.7355,26.743,26.7355,26.7355,9600.0
2014-04-03 14:45:00,35.77,35.78,35.77,35.77,17800.0,26.7355,26.743,26.7355,26.7355,17800.0
2014-04-03 14:50:00,35.77,35.78,35.77,35.78,14900.0,26.7355,26.743,26.7355,26.743,14900.0
2014-04-03 14:55:00,35.78,35.81,35.77,35.8,29100.0,26.743,26.7654,26.7355,26.7579,29100.0
2014-04-03 15:00:00,35.81,35.82,35.8,35.81,10600.0,26.7654,26.7728,26.7579,26.7654,10600.0
2014-04-03 15:05:00,35.82,35.82,35.81,35.82,9400.0,26.7728,26.7728,26.7654,26.7728,9400.0
2014-04-03 15:10:00,35.82,35.82,35.79,35.8,27600.0,26.7728,26.7728,26.7504,26.7579,27600.0
2014-04-03 15:15:00,35.8,35.8,35.78,35.8,37000.0,26.7579,26.7579,26.743,26.7579,37000.0
2014-04-03 15:20:00,35.8,35.81,35.79,35.8,34200.0,26.7579,26.7654,26.7504,26.7579,34200.0
2014-04-03 15:25:00,35.8,35.82,35.79,35.82,37500.0,26.7579,26.7728,26.7504,26.7728,37500.0
2014-04-03 15:30:00,35.82,35.83,35.81,35.82,28300.0,26.7728,26.7803,26.7654,26.7728,28300.0
2014-04-03 15:35:00,35.82,35.83,35.8,35.82,48200.0,26.7728,26.7803,26.7579,26.7728,48200.0
2014-04-03 15:40:00,35.82,35.86,35.82,35.86,36800.0,26.7728,26.8027,26.7728,26.8027,36800.0
2014-04-03 15:45:00,35.87,35.87,35.85,35.85,43500.0,26.8102,26.8102,26.7953,26.7953,43500.0
2014-04-03 15:50:00,35.86,35.87,35.85,35.87,62900.0,26.8027,26.8102,26.7953,26.8102,62900.0
2014-04-03 15:55:00,35.86,35.88,35.85,35.85,104600.0,26.8027,26.8177,26.7953,26.7953,104600.0
2014-04-04 09:30:00,36.06,36.08,36.0,36.03,43000.0,26.9522,26.9672,26.9074,26.9298,43000.0
2014-04-04 09:35:00,36.03,36.11,36.02,36.09,38200.0,26.9298,26.9896,26.9223,26.9747,38200.0
2014-04-04 09:40:00,36.09,36.12,36.08,36.08,15600.0,26.9747,26.9971,26.9672,26.9672,15600.0
2014-04-04 09:45:00,36.08,36.11,36.05,36.05,19300.0,26.9672,26.9896,26.9448,26.9448,19300.0
2014-04-04 09:50:00,36.07,36.07,36.02,36.04,19300.0,26.9597,26.9597,26.9223,26.9373,19300.0
2014-04-04 09:55:00,36.03,36.05,36.03,36.03,21300.0,26.9298,26.9448,26.9298,26.9298,21300.0
2014-04-04 10:00:00,36.03,36.05,36.01,36.03,6100.0,26.9298,26.9448,26.9149,26.9298,6100.0
2014-04-04 10:05:00,36.03,36.08,36.0,36.04,23800.0,26.9298,26.9672,26.9074,26.9373,23800.0
2014-04-04 10:10:00,36.05,36.08,36.04,36.05,13400.0,26.9448,26.9672,26.9373,26.9448,13400.0
2014-04-04 10:15:00,36.05,36.09,36.03,36.09,15200.0,26.9448,26.9747,26.9298,26.9747,15200.0
2014-04-04 10:20:00,36.08,36.11,36.07,36.11,5900.0,26.9672,26.9896,26.9597,26.9896,5900.0
2014-04-04 10:25:00,36.11,36.12,36.06,36.08,26800.0,26.9896,26.9971,26.9522,26.9672,26800.0
2014-04-04 10:30:00,36.08,36.12,36.07,36.11,27000.0,26.9672,26.9971,26.9597,26.9896,27000.0
2014-04-04 10:35:00,36.11,36.18,36.11,36.18,29800.0,26.9896,27.0419,26.9896,27.0419,29800.0
2014-04-04 10:40:00,36.17,36.19,36.15,36.17,79100.0,27.0344,27.0494,27.0195,27.0344,79100.0
2014-04-04 10:45:00,36.16,36.18,36.13,36.14,20100.0,27.027,27.0419,27.0046,27.012,20100.0
2014-04-04 10:50:00,36.15,36.17,36.14,36.16,14300.0,27.0195,27.0344,27.012,27.027,14300.0
2014-04-04 10:55:00,36.16,36.17,36.13,36.14,19500.0,27.027,27.0344,27.0046,27.012,19500.0
2014-04-04 11:00:00,36.14,36.14,36.1,36.11,15600.0,27.012,27.012,26.9821,26.9896,15600.0
2014-04-04 11:05:00,36.11,36.12,36.06,36.06,26800.0,26.9896,26.9971,26.9522,26.9522,26800.0
2014-04-04 11:10:00,36.06,36.06,36.03,36.03,21600.0,26.9522,26.9522,26.9298,26.9298,21600.0
2014-04-04 11:15:00,36.03,36.04,36.02,36.02,8500.0,26.9298,26.9373,26.9223,26.9223,8500.0
2014-04-04 11:20:00,36.03,36.07,36.03,36.06,12900.0,26.9298,26.9597,26.9298,26.9522,12900.0
2014-04-04 11:25:00,36.05,36.08,36.04,36.08,9000.0,26.9448,26.9672,26.9373,26.9672,9000.0
2014-04-04 11:30:00,36.07,36.09,36.06,36.08,23700.0,26.9597,26.9747,26.9522,26.9672,23700.0
2014-04-04 11:35:00,36.08,36.09,36.06,36.07,16900.0,26.9672,26.9747,26.9522,26.9597,16900.0
2014-04-04 11:40:00,36.08,36.08,36.02,36.02,9900.0,26.9672,26.9672,26.9223,26.9223,9900.0
2014-04-04 11:45:00,36.02,36.02,35.97,35.99,10000.0,26.9223,26.9223,26.885,26.8999,10000.0
2014-04-04 11:50:00,35.99,36.0,35.97,35.99,15200.0,26.8999,26.9074,26.885,26.8999,15200.0
2014-04-04 11:55:00,35.99,36.03,35.98,36.02,14900.0,26.8999,26.9298,26.8924,26.9223,14900.0
2014-04-04 12:00:00,36.03,36.03,35.95,35.95,6700.0,26.9298,26.9298,26.87,26.87,6700.0
2014-04-04 12:05:00,35.95,35.97,35.95,35.96,17600.0,26.87,26.885,26.87,26.8775,17600.0
2014-04-04 12:10:00,35.95,35.96,35.92,35.96,13700.0,26.87,26.8775,26.8476,26.8775,13700.0
2014-04-04 12:15:00,35.96,36.0,35.96,35.98,13200.0,26.8775,26.9074,26.8775,26.8924,13200.0
2014-04-04 12:20:00,35.97,36.01,35.96,35.99,11000.0,26.885,26.9149,26.8775,26.8999,11000.0
2014-04-04 12:25:00,35.99,35.99,35.93,35.93,13700.0,26.8999,26.8999,26.8551,26.8551,13700.0
2014-04-04 12:30:00,35.94,35.95,35.92,35.92,22200.0,26.8625,26.87,26.8476,26.8476,22200.0
2014-04-04 12:35:00,35.92,35.95,35.9,35.91,15400.0,26.8476,26.87,26.8326,26.8401,15400.0
2014-04-04 12:40:00,35.91,35.92,35.9,35.9,7100.0,26.8401,26.8476,26.8326,26.8326,7100.0
2014-04-04 12:45:00,35.9,35.9,35.86,35.87,12400.0,26.8326,26.8326,26.8027,26.8102,12400.0
2014-04-04 12:50:00,35.87,35.88,35.87,35.87,5800.0,26.8102,26.8177,26.8102,26.8102,5800.0
2014-04-04 12:55:00,35.87,35.88,35.85,35.86,21700.0,26.8102,26.8177,26.7953,26.8027,21700.0
2014-04-04 13:00:00,35.87,35.89,35.86,35.87,26900.0,26.8102,26.8252,26.8027,26.8102,26900.0
2014-04-04 13:05:00,35.88,35.91,35.87,35.91,14100.0,26.8177,26.8401,26.8102,26.8401,14100.0
2014-04-04 13:10:00,35.91,35.93,35.9,35.9,8500.0,26.8401,26.8551,26.8326,26.8326,8500.0
2014-04-04 13:15:00,35.9,35.91,35.88,35.89,15800.0,26.8326,26.8401,26.8177,26.8252,15800.0
2014-04-04 13:20:00,35.88,35.88,35.86,35.86,11900.0,26.8177,26.8177,26.8027,26.8027,11900.0
2014-04-04 13:25:00,35.86,35.86,35.83,35.83,14000.0,26.8027,26.8027,26.7803,26.7803,14000.0
2014-04-04 13:30:00,35.82,35.82,35.8,35.81,23200.0,26.7728,26.7728,26.7579,26.7654,23200.0
2014-04-04 13:35:00,35.81,35.84,35.8,35.83,7000.0,26.7654,26.7878,26.7579,26.7803,7000.0
2014-04-04 13:40:00,35.83,35.83,35.8,35.8,12200.0,26.7803,26.7803,26.7579,26.7579,12200.0
2014-04-04 13:45:00,35.81,35.83,35.8,35.8,9000.0,26.7654,26.7803,26.7579,26.7579,9000.0
2014-04-04 13:50:00,35.8,35.81,35.79,35.8,11500.0,26.7579,26.7654,26.7504,26.7579,11500.0
2014-04-04 13:55:00,35.8,35.8,35.77,35.8,10500.0,26.7579,26.7579,26.7355,26.7579,10500.0
2014-04-04 14:00:00,35.79,35.82,35.78,35.78,17800.0,26.7504,26.7728,26.743,26.743,17800.0
2014-04-04 14:05:00,35.78,35.78,35.75,35.76,12700.0,26.743,26.743,26.7205,26.728,12700.0
2014-04-04 14:10:00,35.76,35.77,35.74,35.74,4300.0,26.728,26.7355,26.7131,26.7131,4300.0
2014-04-04 14:15:00,35.74,35.79,35.72,35.76,30100.0,26.7131,26.7504,26.6981,26.728,30100.0
2014-04-04 14:20:00,35.77,35.77,35.72,35.73,8700.0,26.7355,26.7355,26.6981,26.7056,8700.0
2014-04-04 14:25:00,35.72,35.74,35.71,35.71,16300.0,26.6981,26.7131,26.6906,26.6906,16300.0
2014-04-04 14:30:00,35.71,35.72,35.7,35.7,13100.0,26.6906,26.6981,26.6832,26.6832,13100.0
2014-04-04 14:35:00,35.7,35.71,35.65,35.66,33400.0,26.6832,26.6906,26.6458,26.6533,33400.0
2014-04-04 14:40:00,35.66,35.69,35.66,35.67,17800.0,26.6533,26.6757,26.6533,26.6607,17800.0
2014-04-04 14:45:00,35.67,35.67,35.64,35.67,36500.0,26.6607,26.6607,26.6383,26.6607,36500.0
2014-04-04 14:50:00,35.67,35.69,35.66,35.66,21800.0,26.6607,26.6757,26.6533,26.6533,21800.0
2014-04-04 14:55:00,35.67,35.69,35.66,35.69,18100.0,26.6607,26.6757,26.6533,26.6757,18100.0
2014-04-04 15:00:00,35.69,35.69,35.66,35.68,33700.0,26.6757,26.6757,26.6533,26.6682,33700.0
2014-04-04 15:05:00,35.67,35.69,35.65,35.68,16100.0,26.6607,26.6757,26.6458,26.6682,16100.0
2014-04-04 15:10:00,35.68,35.72,35.68,35.72,19600.0,26.6682,26.6981,26.6682,26.6981,19600.0
2014-04-04 15:15:00,35.72,35.74,35.7,35.73,39000.0,26.6981,26.7131,26.6832,26.7056,39000.0
2014-04-04 15:20:00,35.73,35.73,35.71,35.71,22900.0,26.7056,26.7056,26.6906,26.6906,22900.0
2014-04-04 15:25:00,35.71,35.72,35.7,35.71,35900.0,26.6906,26.6981,26.6832,26.6906,35900.0
2014-04-04 15:30:00,35.7,35.75,35.69,35.72,93600.0,26.6832,26.7205,26.6757,26.6981,93600.0
2014-04-04 15:35:00,35.71,35.74,35.71,35.71,36000.0,26.6906,26.7131,26.6906,26.6906,36000.0
2014-04-04 15:40:00,35.72,35.73,35.68,35.69,32800.0,26.6981,26.7056,26.6682,26.6757,32800.0
2014-04-04 15:45:00,35.68,35.71,35.67,35.7,68500.0,26.6682,26.6906,26.6607,26.6832,68500.0
2014-04-04 15:50:00,35.7,35.71,35.66,35.71,91800.0,26.6832,26.6906,26.6533,26.6906,91800.0
2014-04-04 15:55:00,35.71,35.73,35.64,35.66,207300.0,26.6906,26.7056,26.6383,26.6533,207300.0
2014-04-07 09:30:00,35.65,35.82,35.65,35.81,55100.0,26.6458,26.7728,26.6458,26.7654,55100.0
2014-04-07 09:35:00,35.82,35.85,35.75,35.75,29100.0,26.7728,26.7953,26.7205,26.7205,29100.0
2014-04-07 09:40:00,35.76,35.78,35.73,35.75,26000.0,26.728,26.743,26.7056,26.7205,26000.0
2014-04-07 09:45:00,35.75,35.86,35.72,35.84,50000.0,26.7205,26.8027,26.6981,26.7878,50000.0
2014-04-07 09:50:00,35.84,35.89,35.83,35.88,26100.0,26.7878,26.8252,26.7803,26.8177,26100.0
2014-04-07 09:55:00,35.89,35.98,35.89,35.97,57400.0,26.8252,26.8924,26.8252,26.885,57400.0
2014-04-07 10:00:00,35.97,35.97,35.93,35.96,23600.0,26.885,26.885,26.8551,26.8775,23600.0
2014-04-07 10:05:00,35.96,36.0,35.94,36.0,29200.0,26.8775,26.9074,26.8625,26.9074,29200.0
2014-04-07 10:10:00,36.0,36.07,35.98,36.07,50900.0,26.9074,26.9597,26.8924,26.9597,50900.0
2014-04-07 10:15:00,36.07,36.07,36.02,36.03,27000.0,26.9597,26.9597,26.9223,26.9298,27000.0
2014-04-07 10:20:00,36.03,36.04,36.02,36.04,10600.0,26.9298,26.9373,26.9223,26.9373,10600.0
2014-04-07 10:25:00,36.03,36.07,36.02,36.03,38600.0,26.9298,26.9597,26.9223,26.9298,38600.0
2014-04-07 10:30:00,36.03,36.05,36.01,36.05,39300.0,26.9298,26.9448,26.9149,26.9448,39300.0
2014-04-07 10:35:00,36.05,36.07,35.98,35.98,33700.0,26.9448,26.9597,26.8924,26.8924,33700.0
2014-04-07 10:40:00,35.98,35.99,35.94,35.96,33800.0,26.8924,26.8999,26.8625,26.8775,33800.0
2014-04-07 10:45:00,35.95,35.96,35.9,35.92,13300.0,26.87,26.8775,26.8326,26.8476,13300.0
2014-04-07 10:50:00,35.93,35.96,35.91,35.94,13900.0,26.8551,26.8775,26.8401,26.8625,13900.0
2014-04-07 10:55:00,35.93,35.94,35.91,35.94,14900.0,26.8551,26.8625,26.8401,26.8625,14900.0
2014-04-07 11:00:00,35.93,36.01,35.9,36.01,60600.0,26.8551,26.9149,26.8326,26.9149,60600.0
2014-04-07 11:05:00,36.01,36.08,35.99,35.99,61000.0,26.9149,26.9672,26.8999,26.8999,61000.0
2014-04-07 11:10:00,36.0,36.0,35.96,35.98,11600.0,26.9074,26.9074,26.8775,26.8924,11600.0
2014-04-07 11:15:00,35.97,35.97,35.94,35.96,13400.0,26.885,26.885,26.8625,26.8775,13400.0
2014-04-07 11:20:00,35.96,35.97,35.91,35.91,13600.0,26.8775,26.885,26.8401,26.8401,13600.0
2014-04-07 11:25:00,35.91,35.93,35.9,35.92,14200.0,26.8401,26.8551,26.8326,26.8476,14200.0
2014-04-07 11:30:00,35.92,36.01,35.91,36.01,59700.0,26.8476,26.9149,26.8401,26.9149,59700.0
2014-04-07 11:35:00,36.01,36.01,35.97,35.97,11600.0,26.9149,26.9149,26.885,26.885,11600.0
2014-04-07 11:40:00,35.97,35.99,35.97,35.97,16400.0,26.885,26.8999,26.885,26.885,16400.0
2014-04-07 11:45:00,35.96,35.96,35.93,35.94,9000.0,26.8775,26.8775,26.8551,26.8625,9000.0
2014-04-07 11:50:00,35.94,35.95,35.92,35.93,10500.0,26.8625,26.87,26.8476,26.8551,10500.0
2014-04-07 11:55:00,35.93,35.96,35.91,35.95,16500.0,26.8551,26.8775,26.8401,26.87,16500.0
2014-04-07 12:00:00,35.95,35.99,35.94,35.99,23900.0,26.87,26.8999,26.8625,26.8999,23900.0
2014-04-07 12:05:00,35.98,35.98,35.97,35.97,8400.0,26.8924,26.8924,26.885,26.885,8400.0
2014-04-07 12:10:00,35.96,35.99,35.94,35.94,13100.0,26.8775,26.8999,26.8625,26.8625,13100.0
2014-04-07 12:15:00,35.94,35.95,35.9,35.9,28300.0,26.8625,26.87,26.8326,26.8326,28300.0
2014-04-07 12:20:00,35.91,35.93,35.91,35.92,15800.0,26.8401,26.8551,26.8401,26.8476,15800.0
2014-04-07 12:25:00,35.93,35.93,35.87,35.87,20500.0,26.8551,26.8551,26.8102,26.8102,20500.0
2014-04-07 12:30:00,35.87,35.9,35.85,35.9,22200.0,26.8102,26.8326,26.7953,26.8326,22200.0
2014-04-07 12:35:00,35.89,35.94,35.89,35.92,13200.0,26.8252,26.8625,26.8252,26.8476,13200.0
2014-04-07 12:40:00,35.92,35.93,35.91,35.92,6700.0,26.8476,26.8551,26.8401,26.8476,6700.0
2014-04-07 12:45:00,35.93,35.94,35.92,35.93,8100.0,26.8551,26.8625,26.8476,26.8551,8100.0
2014-04-07 12:50:00,35.93,35.97,35.92,35.97,17500.0,26.8551,26.885,26.8476,26.885,17500.0
2014-04-07 12:55:00,35.98,36.0,35.97,35.97,7500.0,26.8924,26.9074,26.885,26.885,7500.0
2014-04-07 13:00:00,35.97,35.98,35.96,35.97,2700.0,26.885,26.8924,26.8775,26.885,2700.0
2014-04-07 13:05:00,35.96,35.98,35.95,35.95,48000.0,26.8775,26.8924,26.87,26.87,48000.0
2014-04-07 13:10:00,35.95,36.0,35.95,36.0,17600.0,26.87,26.9074,26.87,26.9074,17600.0
2014-04-07 13:15:00,36.0,36.0,35.98,35.99,15100.0,26.9074,26.9074,26.8924,26.8999,15100.0
2014-04-07 13:20:00,36.0,36.02,35.99,36.02,26700.0,26.9074,26.9223,26.8999,26.9223,26700.0
2014-04-07 13:25:00,36.02,36.02,35.97,35.97,15600.0,26.9223,26.9223,26.885,26.885,15600.0
2014-04-07 13:30:00,35.97,35.98,35.94,35.95,30000.0,26.885,26.8924,26.8625,26.87,30000.0
2014-04-07 13:35:00,35.95,35.96,35.92,35.92,9800.0,26.87,26.8775,26.8476,26.8476,9800.0
2014-04-07 13:40:00,35.93,35.98,35.92,35.93,14700.0,26.8551,26.8924,26.8476,26.8551,14700.0
2014-04-07 13:45:00,35.93,35.95,35.92,35.95,17200.0,26.8551,26.87,26.8476,26.87,17200.0
2014-04-07 13:50:00,35.95,35.96,35.94,35.95,10600.0,26.87,26.8775,26.8625,26.87,10600.0
2014-04-07 13:55:00,35.95,35.98,35.94,35.97,16900.0,26.87,26.8924,26.8625,26.885,16900.0
2014-04-07 14:00:00,35.98,36.01,35.97,36.0,36100.0,26.8924,26.9149,26.885,26.9074,36100.0
2014-04-07 14:05:00,36.0,36.02,36.0,36.02,13200.0,26.9074,26.9223,26.9074,26.9223,13200.0
2014-04-07 14:10:00,36.02,36.02,35.98,35.98,19600.0,26.9223,26.9223,26.8924,26.8924,19600.0
2014-04-07 14:15:00,35.98,35.98,35.96,35.96,17800.0,26.8924,26.8924,26.8775,26.8775,17800.0
2014-04-07 14:20:00,35.97,35.99,35.96,35.97,14100.0,26.885,26.8999,26.8775,26.885,14100.0
2014-04-07 14:25:00,35.97,35.99,35.97,35.98,14500.0,26.885,26.8999,26.885,26.8924,14500.0
2014-04-07 14:30:00,35.98,35.98,35.95,35.96,13200.0,26.8924,26.8924,26.87,26.8775,13200.0
2014-04-07 14:35:00,35.96,35.96,35.95,35.95,25000.0,26.8775,26.8775,26.87,26.87,25000.0
2014-04-07 14:40:00,35.96,35.98,35.95,35.97,25800.0,26.8775,26.8924,26.87,26.885,25800.0
2014-04-07 14:45:00,35.97,35.97,35.95,35.97,16100.0,26.885,26.885,26.87,26.885,16100.0
2014-04-07 14:50:00,35.98,36.01,35.98,35.99,15700.0,26.8924,26.9149,26.8924,26.8999,15700.0
2014-04-07 14:55:00,36.0,36.01,35.98,35.99,25500.0,26.9074,26.9149,26.8924,26.8999,25500.0
2014-04-07 15:00:00,35.98,35.98,35.97,35.98,9900.0,26.8924,26.8924,26.885,26.8924,9900.0
2014-04-07 15:05:00,35.98,36.02,35.97,36.01,34300.0,26.8924,26.9223,26.885,26.9149,34300.0
2014-04-07 15:10:00,36.02,36.04,35.98,36.04,35800.0,26.9223,26.9373,26.8924,26.9373,35800.0
2014-04-07 15:15:00,36.04,36.04,36.01,36.04,24000.0,26.9373,26.9373,26.9149,26.9373,24000.0
2014-04-07 15:20:00,36.04,36.05,36.01,36.04,28900.0,26.9373,26.9448,26.9149,26.9373,28900.0
2014-04-07 15:25:00,36.04,36.06,36.04,36.05,18000.0,26.9373,26.9522,26.9373,26.9448,18000.0
2014-04-07 15:30:00,36.05,36.05,36.0,36.02,22700.0,26.9448,26.9448,26.9074,26.9223,22700.0
2014-04-07 15:35:00,36.01,36.02,35.96,35.96,19800.0,26.9149,26.9223,26.8775,26.8775,19800.0
2014-04-07 15:40:00,35.96,35.98,35.93,35.94,67800.0,26.8775,26.8924,26.8551,26.8625,67800.0
2014-04-07 15:45:00,35.94,35.95,35.9,35.91,79700.0,26.8625,26.87,26.8326,26.8401,79700.0
2014-04-07 15:50:00,35.91,35.91,35.88,35.89,68000.0,26.8401,26.8401,26.8177,26.8252,68000.0
2014-04-07 15:55:00,35.89,35.91,35.84,35.87,305200.0,26.8252,26.8401,26.7878,26.8102,305200.0
2014-04-08 09:30:00,35.88,35.88,35.71,35.83,44000.0,26.8177,26.8177,26.6906,26.7803,44000.0
2014-04-08 09:35:00,35.81,35.88,35.8,35.86,22300.0,26.7654,26.8177,26.7579,26.8027,22300.0
2014-04-08 09:40:00,35.86,35.89,35.85,35.88,10900.0,26.8027,26.8252,26.7953,26.8177,10900.0
2014-04-08 09:45:00,35.89,35.91,35.87,35.91,13900.0,26.8252,26.8401,26.8102,26.8401,13900.0
2014-04-08 09:50:00,35.91,35.92,35.88,35.9,23300.0,26.8401,26.8476,26.8177,26.8326,23300.0
2014-04-08 09:55:00,35.9,35.95,35.9,35.93,23400.0,26.8326,26.87,26.8326,26.8551,23400.0
2014-04-08 10:00:00,35.94,35.96,35.92,35.92,22800.0,26.8625,26.8775,26.8476,26.8476,22800.0
2014-04-08 10:05:00,35.92,35.93,35.9,35.9,16700.0,26.8476,26.8551,26.8326,26.8326,16700.0
2014-04-08 10:10:00,35.9,35.91,35.87,35.88,18400.0,26.8326,26.8401,26.8102,26.8177,18400.0
2014-04-08 10:15:00,35.88,35.89,35.84,35.85,18100.0,26.8177,26.8252,26.7878,26.7953,18100.0
2014-04-08 10:20:00,35.84,35.84,35.81,35.83,23500.0,26.7878,26.7878,26.7654,26.7803,23500.0
2014-04-08 10:25:00,35.83,35.85,35.83,35.84,29900.0,26.7803,26.7953,26.7803,26.7878,29900.0
2014-04-08 10:30:00,35.83,35.84,35.79,35.83,33300.0,26.7803,26.7878,26.7504,26.7803,33300.0
2014-04-08 10:35:00,35.83,35.83,35.76,35.77,36100.0,26.7803,26.7803,26.728,26.7355,36100.0
2014-04-08 10:40:00,35.76,35.77,35.74,35.76,20700.0,26.728,26.7355,26.7131,26.728,20700.0
2014-04-08 10:45:00,35.76,35.76,35.71,35.71,26000.0,26.728,26.728,26.6906,26.6906,26000.0
2014-04-08 10:50:00,35.72,35.73,35.71,35.72,40800.0,26.6981,26.7056,26.6906,26.6981,40800.0
2014-04-08 10:55:00,35.72,35.73,35.7,35.72,33100.0,26.6981,26.7056,26.6832,26.6981,33100.0
2014-04-08 11:00:00,35.72,35.75,35.72,35.73,46600.0,26.6981,26.7205,26.6981,26.7056,46600.0
2014-04-08 11:05:00,35.73,35.73,35.71,35.73,71900.0,26.7056,26.7056,26.6906,26.7056,71900.0
2014-04-08 11:10:00,35.73,35.73,35.66,35.69,41300.0,26.7056,26.7056,26.6533,26.6757,41300.0
2014-04-08 11:15:00,35.69,35.75,35.69,35.74,17400.0,26.6757,26.7205,26.6757,26.7131,17400.0
2014-04-08 11:20:00,35.74,35.75,35.72,35.75,29300.0,26.7131,26.7205,26.6981,26.7205,29300.0
2014-04-08 11:25:00,35.75,35.77,35.74,35.75,79000.0,26.7205,26.7355,26.7131,26.7205,79000.0
2014-04-08 11:30:00,35.76,35.77,35.73,35.75,64900.0,26.728,26.7355,26.7056,26.7205,64900.0
2014-04-08 11:35:00,35.75,35.82,35.75,35.8,28100.0,26.7205,26.7728,26.7205,26.7579,28100.0
2014-04-08 11:40:00,35.8,35.84,35.8,35.81,23600.0,26.7579,26.7878,26.7579,26.7654,23600.0
2014-04-08 11:45:00,35.82,35.84,35.8,35.81,20500.0,26.7728,26.7878,26.7579,26.7654,20500.0
2014-04-08 11:50:00,35.8,35.81,35.79,35.79,5600.0,26.7579,26.7654,26.7504,26.7504,5600.0
2014-04-08 11:55:00,35.79,35.84,35.79,35.84,14300.0,26.7504,26.7878,26.7504,26.7878,14300.0
2014-04-08 12:00:00,35.84,35.84,35.8,35.81,19100.0,26.7878,26.7878,26.7579,26.7654,19100.0
2014-04-08 12:05:00,35.81,35.82,35.78,35.78,6500.0,26.7654,26.7728,26.743,26.743,6500.0
2014-04-08 12:10:00,35.78,35.78,35.75,35.76,13700.0,26.743,26.743,26.7205,26.728,13700.0
2014-04-08 12:15:00,35.76,35.77,35.73,35.73,7400.0,26.728,26.7355,26.7056,26.7056,7400.0
2014-04-08 12:20:00,35.73,35.73,35.69,35.7,20400.0,26.7056,26.7056,26.6757,26.6832,20400.0
2014-04-08 12:25:00,35.7,35.72,35.7,35.72,8000.0,26.6832,26.6981,26.6832,26.6981,8000.0
2014-04-08 12:30:00,35.72,35.72,35.7,35.71,10600.0,26.6981,26.6981,26.6832,26.6906,10600.0
2014-04-08 12:35:00,35.71,35.71,35.64,35.64,22200.0,26.6906,26.6906,26.6383,26.6383,22200.0
2014-04-08 12:40:00,35.64,35.64,35.63,35.63,16600.0,26.6383,26.6383,26.6308,26.6308,16600.0
2014-04-08 12:45:00,35.64,35.65,35.63,35.65,20700.0,26.6383,26.6458,26.6308,26.6458,20700.0
2014-04-08 12:50:00,35.64,35.67,35.64,35.65,20800.0,26.6383,26.6607,26.6383,26.6458,20800.0
2014-04-08 12:55:00,35.66,35.68,35.65,35.67,8300.0,26.6533,26.6682,26.6458,26.6607,8300.0
2014-04-08 13:00:00,35.67,35.67,35.65,35.65,9000.0,26.6607,26.6607,26.6458,26.6458,9000.0
2014-04-08 13:05:00,35.65,35.66,35.64,35.64,7000.0,26.6458,26.6533,26.6383,26.6383,7000.0
2014-04-08 13:10:00,35.64,35.67,35.64,35.66,12700.0,26.6383,26.6607,26.6383,26.6533,12700.0
2014-04-08 13:15:00,35.65,35.67,35.65,35.66,8900.0,26.6458,26.6607,26.6458,26.6533,8900.0
2014-04-08 13:20:00,35.67,35.72,35.66,35.7,27100.0,26.6607,26.6981,26.6533,26.6832,27100.0
2014-04-08 13:25:00,35.71,35.74,35.7,35.72,26800.0,26.6906,26.7131,26.6832,26.6981,26800.0
2014-04-08 13:30:00,35.73,35.76,35.73,35.75,13500.0,26.7056,26.728,26.7056,26.7205,13500.0
2014-04-08 13:35:00,35.76,35.76,35.75,35.76,11900.0,26.728,26.728,26.7205,26.728,11900.0
2014-04-08 13:40:00,35.76,35.77,35.75,35.77,24300.0,26.728,26.7355,26.7205,26.7355,24300.0
2014-04-08 13:45:00,35.76,35.8,35.74,35.78,21900.0,26.728,26.7579,26.7131,26.743,21900.0
2014-04-08 13:50:00,35.79,35.8,35.77,35.77,9800.0,26.7504,26.7579,26.7355,26.7355,9800.0
2014-04-08 13:55:00,35.78,35.79,35.77,35.79,13100.0,26.743,26.7504,26.7355,26.7504,13100.0
2014-04-08 14:00:00,35.79,35.79,35.77,35.77,5500.0,26.7504,26.7504,26.7355,26.7355,5500.0
2014-04-08 14:05:00,35.77,35.78,35.74,35.76,21800.0,26.7355,26.743,26.7131,26.728,21800.0
2014-04-08 14:10:00,35.76,35.77,35.74,35.74,14000.0,26.728,26.7355,26.7131,26.7131,14000.0
2014-04-08 14:15:00,35.74,35.75,35.71,35.72,18300.0,26.7131,26.7205,26.6906,26.6981,18300.0
2014-04-08 14:20:00,35.72,35.73,35.7,35.7,10700.0,26.6981,26.7056,26.6832,26.6832,10700.0
2014-04-08 14:25:00,35.71,35.72,35.7,35.7,18200.0,26.6906,26.6981,26.6832,26.6832,18200.0
2014-04-08 14:30:00,35.71,35.74,35.71,35.74,11000.0,26.6906,26.7131,26.6906,26.7131,11000.0
2014-04-08 14:35:00,35.73,35.74,35.7,35.72,19800.0,26.7056,26.7131,26.6832,26.6981,19800.0
2014-04-08 14:40:00,35.72,35.74,35.72,35.73,16900.0,26.6981,26.7131,26.6981,26.7056,16900.0
2014-04-08 14:45:00,35.73,35.75,35.72,35.75,12200.0,26.7056,26.7205,26.6981,26.7205,12200.0
2014-04-08 14:50:00,35.74,35.76,35.74,35.74,10400.0,26.7131,26.728,26.7131,26.7131,10400.0
2014-04-08 14:55:00,35.75,35.76,35.72,35.74,34500.0,26.7205,26.728,26.6981,26.7131,34500.0
2014-04-08 15:00:00,35.73,35.75,35.73,35.75,26100.0,26.7056,26.7205,26.7056,26.7205,26100.0
2014-04-08 15:05:00,35.75,35.76,35.73,35.73,46900.0,26.7205,26.728,26.7056,26.7056,46900.0
2014-04-08 15:10:00,35.73,35.74,35.71,35.74,26600.0,26.7056,26.7131,26.6906,26.7131,26600.0
2014-04-08 15:15:00,35.73,35.75,35.73,35.74,14600.0,26.7056,26.7205,26.7056,26.7131,14600.0
2014-04-08 15:20:00,35.74,35.77,35.73,35.76,16900.0,26.7131,26.7355,26.7056,26.728,16900.0
2014-04-08 15:25:00,35.77,35.79,35.76,35.79,39200.0,26.7355,26.7504,26.728,26.7504,39200.0
2014-04-08 15:30:00,35.79,35.8,35.76,35.77,41600.0,26.7504,26.7579,26.728,26.7355,41600.0
2014-04-08 15:35:00,35.77,35.79,35.77,35.77,26600.0,26.7355,26.7504,26.7355,26.7355,26600.0
2014-04-08 15:40:00,35.78,35.79,35.76,35.76,36300.0,26.743,26.7504,26.728,26.728,36300.0
2014-04-08 15:45:00,35.77,35.81,35.77,35.8,53400.0,26.7355,26.7654,26.7355,26.7579,53400.0
2014-04-08 15:50:00,35.8,35.81,35.77,35.79,86300.0,26.7579,26.7654,26.7355,26.7504,86300.0
2014-04-08 15:55:00,35.8,35.87,35.79,35.84,195800.0,26.7579,26.8102,26.7504,26.7878,195800.0
2014-04-09 09:30:00,35.95,36.0,35.88,36.0,55100.0,26.87,26.9074,26.8177,26.9074,55100.0
2014-04-09 09:35:00,36.0,36.07,35.98,36.07,66800.0,26.9074,26.9597,26.8924,26.9597,66800.0
2014-04-09 09:40:00,36.06,36.07,36.01,36.01,28700.0,26.9522,26.9597,26.9149,26.9149,28700.0
2014-04-09 09:45:00,36.01,36.02,35.95,35.98,24900.0,26.9149,26.9223,26.87,26.8924,24900.0
2014-04-09 09:50:00,35.98,36.03,35.97,36.02,27300.0,26.8924,26.9298,26.885,26.9223,27300.0
2014-04-09 09:55:00,36.02,36.04,36.0,36.04,79700.0,26.9223,26.9373,26.9074,26.9373,79700.0
2014-04-09 10:00:00,36.04,36.04,36.0,36.01,23900.0,26.9373,26.9373,26.9074,26.9149,23900.0
2014-04-09 10:05:00,36.01,36.05,36.01,36.02,20800.0,26.9149,26.9448,26.9149,26.9223,20800.0
2014-04-09 10:10:00,36.02,36.03,36.0,36.01,28600.0,26.9223,26.9298,26.9074,26.9149,28600.0
2014-04-09 10:15:00,36.01,36.03,35.98,36.03,16100.0,26.9149,26.9298,26.8924,26.9298,16100.0
2014-04-09 10:20:00,36.03,36.06,36.03,36.05,9400.0,26.9298,26.9522,26.9298,26.9448,9400.0
2014-04-09 10:25:00,36.06,36.08,36.05,36.06,16900.0,26.9522,26.9672,26.9448,26.9522,16900.0
2014-04-09 10:30:00,36.07,36.15,36.07,36.11,43500.0,26.9597,27.0195,26.9597,26.9896,43500.0
2014-04-09 10:35:00,36.11,36.11,36.08,36.08,20600.0,26.9896,26.9896,26.9672,26.9672,20600.0
2014-04-09 10:40:00,36.08,36.11,36.08,36.09,29900.0,26.9672,26.9896,26.9672,26.9747,29900.0
2014-04-09 10:45:00,36.08,36.09,36.04,36.04,36300.0,26.9672,26.9747,26.9373,26.9373,36300.0
2014-04-09 10:50:00,36.05,36.05,36.02,36.02,29700.0,26.9448,26.9448,26.9223,26.9223,29700.0
2014-04-09 10:55:00,36.02,36.02,35.97,35.97,14600.0,26.9223,26.9223,26.885,26.885,14600.0
2014-04-09 11:00:00,35.98,36.02,35.98,36.01,29700.0,26.8924,26.9223,26.8924,26.9149,29700.0
2014-04-09 11:05:00,36.01,36.03,36.01,36.02,12500.0,26.9149,26.9298,26.9149,26.9223,12500.0
2014-04-09 11:10:00,36.02,36.02,35.99,36.0,20500.0,26.9223,26.9223,26.8999,26.9074,20500.0
2014-04-09 11:15:00,36.0,36.06,35.99,36.04,24100.0,26.9074,26.9522,26.8999,26.9373,24100.0
2014-04-09 11:20:00,36.03,36.04,36.02,36.02,18300.0,26.9298,26.9373,26.9223,26.9223,18300.0
2014-04-09 11:25:00,36.02,36.02,35.98,36.0,17400.0,26.9223,26.9223,26.8924,26.9074,17400.0
2014-04-09 11:30:00,36.0,36.06,36.0,36.05,14400.0,26.9074,26.9522,26.9074,26.9448,14400.0
2014-04-09 11:35:00,36.04,36.05,36.02,36.04,21100.0,26.9373,26.9448,26.9223,26.9373,21100.0
2014-04-09 11:40:00,36.04,36.05,36.03,36.04,15200.0,26.9373,26.9448,26.9298,26.9373,15200.0
2014-04-09 11:45:00,36.03,36.05,36.03,36.05,12300.0,26.9298,26.9448,26.9298,26.9448,12300.0
2014-04-09 11:50:00,36.05,36.06,36.04,36.05,16600.0,26.9448,26.9522,26.9373,26.9448,16600.0
2014-04-09 11:55:00,36.05,36.06,36.05,36.06,18700.0,26.9448,26.9522,26.9448,26.9522,18700.0
2014-04-09 12:00:00,36.06,36.07,36.05,36.07,41700.0,26.9522,26.9597,26.9448,26.9597,41700.0
2014-04-09 12:05:00,36.07,36.08,36.06,36.08,10700.0,26.9597,26.9672,26.9522,26.9672,10700.0
2014-04-09 12:10:00,36.08,36.08,36.06,36.07,11900.0,26.9672,26.9672,26.9522,26.9597,11900.0
2014-04-09 12:15:00,36.06,36.06,36.05,36.05,11500.0,26.9522,26.9522,26.9448,26.9448,11500.0
2014-04-09 12:20:00,36.05,36.07,36.03,36.07,24900.0,26.9448,26.9597,26.9298,26.9597,24900.0
2014-04-09 12:25:00,36.07,36.1,36.06,36.09,31500.0,26.9597,26.9821,26.9522,26.9747,31500.0
2014-04-09 12:30:00,36.09,36.09,36.06,36.06,13600.0,26.9747,26.9747,26.9522,26.9522,13600.0
2014-04-09 12:35:00,36.07,36.08,36.06,36.08,12600.0,26.9597,26.9672,26.9522,26.9672,12600.0
2014-04-09 12:40:00,36.08,36.08,36.06,36.06,9700.0,26.9672,26.9672,26.9522,26.9522,9700.0
2014-04-09 12:45:00,36.06,36.08,36.06,36.08,7500.0,26.9522,26.9672,26.9522,26.9672,7500.0
2014-04-09 12:50:00,36.08,36.08,36.07,36.07,19200.0,26.9672,26.9672,26.9597,26.9597,19200.0
2014-04-09 12:55:00,36.08,36.08,36.07,36.08,5400.0,26.9672,26.9672,26.9597,26.9672,5400.0
2014-04-09 13:00:00,36.08,36.08,36.05,36.05,9400.0,26.9672,26.9672,26.9448,26.9448,9400.0
2014-04-09 13:05:00,36.05,36.05,36.0,36.01,12000.0,26.9448,26.9448,26.9074,26.9149,12000.0
2014-04-09 13:10:00,36.0,36.02,35.99,36.02,16000.0,26.9074,26.9223,26.8999,26.9223,16000.0
2014-04-09 13:15:00,36.02,36.02,36.0,36.01,9600.0,26.9223,26.9223,26.9074,26.9149,9600.0
2014-04-09 13:20:00,36.01,36.02,36.0,36.02,11200.0,26.9149,26.9223,26.9074,26.9223,11200.0
2014-04-09 13:25:00,36.02,36.02,36.01,36.02,7000.0,26.9223,26.9223,26.9149,26.9223,7000.0
2014-04-09 13:30:00,36.02,36.03,36.02,36.02,19800.0,26.9223,26.9298,26.9223,26.9223,19800.0
2014-04-09 13:35:00,36.02,36.03,36.02,36.03,4500.0,26.9223,26.9298,26.9223,26.9298,4500.0
2014-04-09 13:40:00,36.02,36.04,36.02,36.04,9900.0,26.9223,26.9373,26.9223,26.9373,9900.0
2014-04-09 13:45:00,36.04,36.06,36.03,36.03,13100.0,26.9373,26.9522,26.9298,26.9298,13100.0
2014-04-09 13:50:00,36.04,36.06,36.03,36.05,11000.0,26.9373,26.9522,26.9298,26.9448,11000.0
2014-04-09 13:55:00,36.06,36.06,36.03,36.03,4300.0,26.9522,26.9522,26.9298,26.9298,4300.0
2014-04-09 14:00:00,36.03,36.12,36.03,36.11,44500.0,26.9298,26.9971,26.9298,26.9896,44500.0
2014-04-09 14:05:00,36.12,36.14,36.11,36.14,23300.0,26.9971,27.012,26.9896,27.012,23300.0
2014-04-09 14:10:00,36.14,36.17,36.12,36.13,27800.0,27.012,27.0344,26.9971,27.0046,27800.0
2014-04-09 14:15:00,36.12,36.16,36.12,36.16,11600.0,26.9971,27.027,26.9971,27.027,11600.0
2014-04-09 14:20:00,36.17,36.18,36.17,36.18,14700.0,27.0344,27.0419,27.0344,27.0419,14700.0
2014-04-09 14:25:00,36.18,36.2,36.16,36.18,38700.0,27.0419,27.0569,27.027,27.0419,38700.0
2014-04-09 14:30:00,36.18,36.18,36.15,36.16,16700.0,27.0419,27.0419,27.0195,27.027,16700.0
2014-04-09 14:35:00,36.15,36.16,36.14,36.14,4200.0,27.0195,27.027,27.012,27.012,4200.0
2014-04-09 14:40:00,36.14,36.15,36.12,36.12,10000.0,27.012,27.0195,26.9971,26.9971,10000.0
2014-04-09 14:45:00,36.12,36.15,36.12,36.13,27500.0,26.9971,27.0195,26.9971,27.0046,27500.0
2014-04-09 14:50:00,36.13,36.14,36.12,36.13,13300.0,27.0046,27.012,26.9971,27.0046,13300.0
2014-04-09 14:55:00,36.13,36.15,36.13,36.14,20300.0,27.0046,27.0195,27.0046,27.012,20300.0
2014-04-09 15:00:00,36.14,36.15,36.14,36.15,13200.0,27.012,27.0195,27.012,27.0195,13200.0
2014-04-09 15:05:00,36.15,36.18,36.14,36.15,41700.0,27.0195,27.0419,27.012,27.0195,41700.0
2014-04-09 15:10:00,36.15,36.16,36.14,36.14,17400.0,27.0195,27.027,27.012,27.012,17400.0
2014-04-09 15:15:00,36.14,36.15,36.13,36.13,23000.0,27.012,27.0195,27.0046,27.0046,23000.0
2014-04-09 15:20:00,36.14,36.15,36.13,36.14,27000.0,27.012,27.0195,27.0046,27.012,27000.0
2014-04-09 15:25:00,36.13,36.14,36.11,36.11,13400.0,27.0046,27.012,26.9896,26.9896,13400.0
2014-04-09 15:30:00,36.11,36.15,36.11,36.15,36900.0,26.9896,27.0195,26.9896,27.0195,36900.0
2014-04-09 15:35:00,36.15,36.17,36.14,36.14,29000.0,27.0195,27.0344,27.012,27.012,29000.0
2014-04-09 15:40:00,36.14,36.16,36.14,36.15,35600.0,27.012,27.027,27.012,27.0195,35600.0
2014-04-09 15:45:00,36.16,36.17,36.15,36.15,55500.0,27.027,27.0344,27.0195,27.0195,55500.0
2014-04-09 15:50:00,36.15,36.16,36.14,36.16,89500.0,27.0195,27.027,27.012,27.027,89500.0
2014-04-09 15:55:00,36.16,36.18,36.15,36.18,90900.0,27.027,27.0419,27.0195,27.0419,90900.0
2014-04-10 09:30:00,36.2,36.32,36.14,36.31,80300.0,27.0569,27.1466,27.012,27.1391,80300.0
2014-04-10 09:35:00,36.31,36.33,36.27,36.31,23000.0,27.1391,27.154,27.1092,27.1391,23000.0
2014-04-10 09:40:00,36.32,36.39,36.32,36.34,36200.0,27.1466,27.1989,27.1466,27.1615,36200.0
2014-04-10 09:45:00,36.34,36.37,36.34,36.34,27400.0,27.1615,27.1839,27.1615,27.1615,27400.0
2014-04-10 09:50:00,36.35,36.43,36.34,36.43,52300.0,27.169,27.2288,27.1615,27.2288,52300.0
2014-04-10 09:55:00,36.43,36.43,36.36,36.36,13800.0,27.2288,27.2288,27.1765,27.1765,13800.0
2014-04-10 10:00:00,36.35,36.38,36.33,36.38,21500.0,27.169,27.1914,27.154,27.1914,21500.0
2014-04-10 10:05:00,36.38,36.4,36.37,36.4,16600.0,27.1914,27.2064,27.1839,27.2064,16600.0
2014-04-10 10:10:00,36.41,36.42,36.37,36.38,18100.0,27.2138,27.2213,27.1839,27.1914,18100.0
2014-04-10 10:15:00,36.37,36.37,36.32,36.32,9400.0,27.1839,27.1839,27.1466,27.1466,9400.0
2014-04-10 10:20:00,36.33,36.38,36.33,36.35,24500.0,27.154,27.1914,27.154,27.169,24500.0
2014-04-10 10:25:00,36.35,36.4,36.35,36.38,50200.0,27.169,27.2064,27.169,27.1914,50200.0
2014-04-10 10:30:00,36.39,36.43,36.36,36.42,19400.0,27.1989,27.2288,27.1765,27.2213,19400.0
2014-04-10 10:35:00,36.42,36.42,36.38,36.4,32400.0,27.2213,27.2213,27.1914,27.2064,32400.0
2014-04-10 10:40:00,36.39,36.39,36.37,36.38,10100.0,27.1989,27.1989,27.1839,27.1914,10100.0
2014-04-10 10:45:00,36.38,36.39,36.34,36.34,10100.0,27.1914,27.1989,27.1615,27.1615,10100.0
2014-04-10 10:50:00,36.33,36.35,36.33,36.35,9900.0,27.154,27.169,27.154,27.169,9900.0
2014-04-10 10:55:00,36.35,36.38,36.31,36.31,34800.0,27.169,27.1914,27.1391,27.1391,34800.0
2014-04-10 11:00:00,36.32,36.33,36.29,36.33,59700.0,27.1466,27.154,27.1241,27.154,59700.0
2014-04-10 11:05:00,36.33,36.37,36.31,36.37,54200.0,27.154,27.1839,27.1391,27.1839,54200.0
2014-04-10 11:10:00,36.36,36.48,36.36,36.48,50400.0,27.1765,27.2662,27.1765,27.2662,50400.0
2014-04-10 11:15:00,36.48,36.48,36.44,36.45,49000.0,27.2662,27.2662,27.2363,27.2437,49000.0
2014-04-10 11:20:00,36.45,36.45,36.41,36.41,9500.0,27.2437,27.2437,27.2138,27.2138,9500.0
2014-04-10 11:25:00,36.41,36.41,36.28,36.28,11200.0,27.2138,27.2138,27.1167,27.1167,11200.0
2014-04-10 11:30:00,36.28,36.32,36.27,36.32,26300.0,27.1167,27.1466,27.1092,27.1466,26300.0
2014-04-10 11:35:00,36.32,36.36,36.31,36.36,23600.0,27.1466,27.1765,27.1391,27.1765,23600.0
2014-04-10 11:40:00,36.36,36.37,36.34,36.35,33800.0,27.1765,27.1839,27.1615,27.169,33800.0
2014-04-10 11:45:00,36.34,36.39,36.34,36.39,21000.0,27.1615,27.1989,27.1615,27.1989,21000.0
2014-04-10 11:50:00,36.39,36.43,36.38,36.42,30600.0,27.1989,27.2288,27.1914,27.2213,30600.0
2014-04-10 11:55:00,36.42,36.44,36.4,36.4,26600.0,27.2213,27.2363,27.2064,27.2064,26600.0
2014-04-10 12:00:00,36.4,36.4,36.3,36.3,23600.0,27.2064,27.2064,27.1316,27.1316,23600.0
2014-04-10 12:05:00,36.3,36.3,36.25,36.28,17800.0,27.1316,27.1316,27.0942,27.1167,17800.0
2014-04-10 12:10:00,36.27,36.27,36.22,36.22,14400.0,27.1092,27.1092,27.0718,27.0718,14400.0
2014-04-10 12:15:00,36.22,36.25,36.21,36.24,12600.0,27.0718,27.0942,27.0643,27.0868,12600.0
2014-04-10 12:20:00,36.24,36.25,36.18,36.18,16500.0,27.0868,27.0942,27.0419,27.0419,16500.0
2014-04-10 12:25:00,36.18,36.19,36.17,36.18,14200.0,27.0419,27.0494,27.0344,27.0419,14200.0
2014-04-10 12:30:00,36.19,36.2,36.18,36.2,9100.0,27.0494,27.0569,27.0419,27.0569,9100.0
2014-04-10 12:35:00,36.2,36.21,36.18,36.18,26400.0,27.0569,27.0643,27.0419,27.0419,26400.0
2014-04-10 12:40:00,36.19,36.2,36.15,36.16,20500.0,27.0494,27.0569,27.0195,27.027,20500.0
2014-04-10 12:45:00,36.16,36.16,36.15,36.15,19300.0,27.027,27.027,27.0195,27.0195,19300.0
2014-04-10 12:50:00,36.15,36.16,36.11,36.11,15700.0,27.0195,27.027,26.9896,26.9896,15700.0
2014-04-10 12:55:00,36.11,36.15,36.11,36.13,12200.0,26.9896,27.0195,26.9896,27.0046,12200.0
2014-04-10 13:00:00,36.12,36.13,36.1,36.13,19200.0,26.9971,27.0046,26.9821,27.0046,19200.0
2014-04-10 13:05:00,36.13,36.19,36.13,36.18,16300.0,27.0046,27.0494,27.0046,27.0419,16300.0
2014-04-10 13:10:00,36.18,36.19,36.14,36.16,28000.0,27.0419,27.0494,27.012,27.027,28000.0
2014-04-10 13:15:00,36.16,36.16,36.12,36.13,18500.0,27.027,27.027,26.9971,27.0046,18500.0
2014-04-10 13:20:00,36.13,36.15,36.12,36.12,20900.0,27.0046,27.0195,26.9971,26.9971,20900.0
2014-04-10 13:25:00,36.13,36.14,36.1,36.14,11400.0,27.0046,27.012,26.9821,27.012,11400.0
2014-04-10 13:30:00,36.14,36.14,36.1,36.1,8800.0,27.012,27.012,26.9821,26.9821,8800.0
2014-04-10 13:35:00,36.1,36.11,36.09,36.1,8000.0,26.9821,26.9896,26.9747,26.9821,8000.0
2014-04-10 13:40:00,36.09,36.11,36.08,36.09,10500.0,26.9747,26.9896,26.9672,26.9747,10500.0
2014-04-10 13:45:00,36.1,36.11,36.08,36.1,11500.0,26.9821,26.9896,26.9672,26.9821,11500.0
2014-04-10 13:50:00,36.1,36.1,36.07,36.1,18300.0,26.9821,26.9821,26.9597,26.9821,18300.0
2014-04-10 13:55:00,36.1,36.1,36.07,36.09,8600.0,26.9821,26.9821,26.9597,26.9747,8600.0
2014-04-10 14:00:00,36.08,36.08,36.06,36.06,7000.0,26.9672,26.9672,26.9522,26.9522,7000.0
2014-04-10 14:05:00,36.07,36.11,36.07,36.1,26000.0,26.9597,26.9896,26.9597,26.9821,26000.0
2014-04-10 14:10:00,36.1,36.13,36.09,36.1,53500.0,26.9821,27.0046,26.9747,26.9821,53500.0
2014-04-10 14:15:00,36.11,36.11,36.09,36.09,13300.0,26.9896,26.9896,26.9747,26.9747,13300.0
2014-04-10 14:20:00,36.09,36.13,36.09,36.1,64800.0,26.9747,27.0046,26.9747,26.9821,64800.0
2014-04-10 14:25:00,36.11,36.11,36.05,36.07,32400.0,26.9896,26.9896,26.9448,26.9597,32400.0
2014-04-10 14:30:00,36.06,36.06,36.02,36.04,32700.0,26.9522,26.9522,26.9223,26.9373,32700.0
2014-04-10 14:35:00,36.05,36.05,36.02,36.04,66300.0,26.9448,26.9448,26.9223,26.9373,66300.0
2014-04-10 14:40:00,36.03,36.05,36.03,36.04,13700.0,26.9298,26.9448,26.9298,26.9373,13700.0
2014-04-10 14:45:00,36.05,36.05,35.98,35.99,36200.0,26.9448,26.9448,26.8924,26.8999,36200.0
2014-04-10 14:50:00,35.99,36.02,35.99,36.02,70000.0,26.8999,26.9223,26.8999,26.9223,70000.0
2014-04-10 14:55:00,36.01,36.04,36.0,36.0,254100.0,26.9149,26.9373,26.9074,26.9074,254100.0
2014-04-10 15:00:00,36.0,36.01,35.9,35.9,51000.0,26.9074,26.9149,26.8326,26.8326,51000.0
2014-04-10 15:05:00,35.9,35.92,35.86,35.87,37100.0,26.8326,26.8476,26.8027,26.8102,37100.0
2014-04-10 15:10:00,35.87,35.9,35.87,35.89,11200.0,26.8102,26.8326,26.8102,26.8252,11200.0
2014-04-10 15:15:00,35.89,35.93,35.88,35.93,34600.0,26.8252,26.8551,26.8177,26.8551,34600.0
2014-04-10 15:20:00,35.93,35.93,35.86,35.88,48800.0,26.8551,26.8551,26.8027,26.8177,48800.0
2014-04-10 15:25:00,35.88,35.89,35.86,35.89,14400.0,26.8177,26.8252,26.8027,26.8252,14400.0
2014-04-10 15:30:00,35.88,35.95,35.87,35.95,43800.0,26.8177,26.87,26.8102,26.87,43800.0
2014-04-10 15:35:00,35.95,35.95,35.91,35.91,20400.0,26.87,26.87,26.8401,26.8401,20400.0
2014-04-10 15:40:00,35.91,35.94,35.89,35.93,75200.0,26.8401,26.8625,26.8252,26.8551,75200.0
2014-04-10 15:45:00,35.93,35.94,35.9,35.91,102500.0,26.8551,26.8625,26.8326,26.8401,102500.0
2014-04-10 15:50:00,35.91,35.92,35.89,35.9,103900.0,26.8401,26.8476,26.8252,26.8326,103900.0
2014-04-10 15:55:00,35.89,35.95,35.88,35.93,338900.0,26.8252,26.87,26.8177,26.8551,338900.0
2014-04-11 09:30:00,35.8,35.95,35.78,35.93,88600.0,26.7579,26.87,26.743,26.8551,88600.0
2014-04-11 09:35:00,35.93,36.02,35.93,35.94,59800.0,26.8551,26.9223,26.8551,26.8625,59800.0
2014-04-11 09:40:00,35.95,35.96,35.83,35.88,28300.0,26.87,26.8775,26.7803,26.8177,28300.0
2014-04-11 09:45:00,35.89,35.89,35.82,35.86,37300.0,26.8252,26.8252,26.7728,26.8027,37300.0
2014-04-11 09:50:00,35.86,35.88,35.8,35.81,40400.0,26.8027,26.8177,26.7579,26.7654,40400.0
2014-04-11 09:55:00,35.81,35.83,35.76,35.79,53700.0,26.7654,26.7803,26.728,26.7504,53700.0
2014-04-11 10:00:00,35.78,35.82,35.76,35.77,52700.0,26.743,26.7728,26.728,26.7355,52700.0
2014-04-11 10:05:00,35.77,35.77,35.66,35.66,34000.0,26.7355,26.7355,26.6533,26.6533,34000.0
2014-04-11 10:10:00,35.66,35.68,35.59,35.61,36700.0,26.6533,26.6682,26.6009,26.6159,36700.0
2014-04-11 10:15:00,35.61,35.65,35.6,35.63,24000.0,26.6159,26.6458,26.6084,26.6308,24000.0
2014-04-11 10:20:00,35.63,35.66,35.62,35.63,14300.0,26.6308,26.6533,26.6234,26.6308,14300.0
2014-04-11 10:25:00,35.62,35.63,35.56,35.58,39100.0,26.6234,26.6308,26.5785,26.5935,39100.0
2014-04-11 10:30:00,35.58,35.68,35.58,35.67,56900.0,26.5935,26.6682,26.5935,26.6607,56900.0
2014-04-11 10:35:00,35.68,35.68,35.6,35.6,82700.0,26.6682,26.6682,26.6084,26.6084,82700.0
2014-04-11 10:40:00,35.6,35.6,35.55,35.56,25200.0,26.6084,26.6084,26.571,26.5785,25200.0
2014-04-11 10:45:00,35.55,35.58,35.54,35.54,36600.0,26.571,26.5935,26.5636,26.5636,36600.0
2014-04-11 10:50:00,35.54,35.59,35.53,35.59,20900.0,26.5636,26.6009,26.5561,26.6009,20900.0
2014-04-11 10:55:00,35.59,35.62,35.59,35.61,17000.0,26.6009,26.6234,26.6009,26.6159,17000.0
2014-04-11 11:00:00,35.61,35.69,35.61,35.66,60400.0,26.6159,26.6757,26.6159,26.6533,60400.0
2014-04-11 11:05:00,35.66,35.66,35.63,35.63,16100.0,26.6533,26.6533,26.6308,26.6308,16100.0
2014-04-11 11:10:00,35.63,35.67,35.63,35.67,20400.0,26.6308,26.6607,26.6308,26.6607,20400.0
2014-04-11 11:15:00,35.67,35.68,35.66,35.66,18600.0,26.6607,26.6682,26.6533,26.6533,18600.0
2014-04-11 11:20:00,35.66,35.67,35.61,35.62,10600.0,26.6533,26.6607,26.6159,26.6234,10600.0
2014-04-11 11:25:00,35.62,35.65,35.61,35.62,16900.0,26.6234,26.6458,26.6159,26.6234,16900.0
2014-04-11 11:30:00,35.62,35.62,35.59,35.61,20400.0,26.6234,26.6234,26.6009,26.6159,20400.0
2014-04-11 11:35:00,35.6,35.61,35.51,35.52,37800.0,26.6084,26.6159,26.5411,26.5486,37800.0
2014-04-11 11:40:00,35.53,35.58,35.51,35.54,42900.0,26.5561,26.5935,26.5411,26.5636,42900.0
2014-04-11 11:45:00,35.54,35.55,35.51,35.51,26200.0,26.5636,26.571,26.5411,26.5411,26200.0
2014-04-11 11:50:00,35.52,35.52,35.5,35.51,19900.0,26.5486,26.5486,26.5337,26.5411,19900.0
2014-04-11 11:55:00,35.51,35.57,35.5,35.56,37400.0,26.5411,26.586,26.5337,26.5785,37400.0
2014-04-11 12:00:00,35.56,35.56,35.54,35.54,28300.0,26.5785,26.5785,26.5636,26.5636,28300.0
2014-04-11 12:05:00,35.55,35.56,35.54,35.55,25900.0,26.571,26.5785,26.5636,26.571,25900.0
2014-04-11 12:10:00,35.55,35.56,35.55,35.55,25000.0,26.571,26.5785,26.571,26.571,25000.0
2014-04-11 12:15:00,35.56,35.57,35.54,35.56,33400.0,26.5785,26.586,26.5636,26.5785,33400.0
2014-04-11 12:20:00,35.55,35.56,35.54,35.54,27300.0,26.571,26.5785,26.5636,26.5636,27300.0
2014-04-11 12:25:00,35.54,35.55,35.53,35.53,18600.0,26.5636,26.571,26.5561,26.5561,18600.0
2014-04-11 12:30:00,35.53,35.54,35.48,35.48,24400.0,26.5561,26.5636,26.5187,26.5187,24400.0
2014-04-11 12:35:00,35.49,35.5,35.48,35.49,14900.0,26.5262,26.5337,26.5187,26.5262,14900.0
2014-04-11 12:40:00,35.5,35.51,35.5,35.5,13900.0,26.5337,26.5411,26.5337,26.5337,13900.0
2014-04-11 12:45:00,35.5,35.51,35.47,35.48,20500.0,26.5337,26.5411,26.5113,26.5187,20500.0
2014-04-11 12:50:00,35.47,35.47,35.42,35.42,17800.0,26.5113,26.5113,26.4739,26.4739,17800.0
2014-04-11 12:55:00,35.42,35.43,35.41,35.41,9200.0,26.4739,26.4814,26.4664,26.4664,9200.0
2014-04-11 13:00:00,35.42,35.42,35.41,35.41,17900.0,26.4739,26.4739,26.4664,26.4664,17900.0
2014-04-11 13:05:00,35.42,35.42,35.34,35.36,48300.0,26.4739,26.4739,26.4141,26.429,48300.0
2014-04-11 13:10:00,35.36,35.38,35.36,35.36,17900.0,26.429,26.444,26.429,26.429,17900.0
2014-04-11 13:15:00,35.36,35.36,35.35,35.35,7400.0,26.429,26.429,26.4216,26.4216,7400.0
2014-04-11 13:20:00,35.35,35.36,35.35,35.36,22900.0,26.4216,26.429,26.4216,26.429,22900.0
2014-04-11 13:25:00,35.35,35.36,35.31,35.34,43200.0,26.4216,26.429,26.3917,26.4141,43200.0
2014-04-11 13:30:00,35.34,35.41,35.33,35.41,27100.0,26.4141,26.4664,26.4066,26.4664,27100.0
2014-04-11 13:35:00,35.41,35.46,35.41,35.44,40700.0,26.4664,26.5038,26.4664,26.4888,40700.0
2014-04-11 13:40:00,35.44,35.46,35.44,35.45,29700.0,26.4888,26.5038,26.4888,26.4963,29700.0
2014-04-11 13:45:00,35.44,35.45,35.42,35.42,21800.0,26.4888,26.4963,26.4739,26.4739,21800.0
2014-04-11 13:50:00,35.43,35.43,35.42,35.42,6800.0,26.4814,26.4814,26.4739,26.4739,6800.0
2014-04-11 13:55:00,35.42,35.42,35.39,35.4,24700.0,26.4739,26.4739,26.4515,26.4589,24700.0
2014-04-11 14:00:00,35.41,35.44,35.4,35.44,29600.0,26.4664,26.4888,26.4589,26.4888,29600.0
2014-04-11 14:05:00,35.43,35.44,35.43,35.44,15000.0,26.4814,26.4888,26.4814,26.4888,15000.0
2014-04-11 14:10:00,35.44,35.44,35.41,35.41,22400.0,26.4888,26.4888,26.4664,26.4664,22400.0
2014-04-11 14:15:00,35.4,35.42,35.4,35.41,13400.0,26.4589,26.4739,26.4589,26.4664,13400.0
2014-04-11 14:20:00,35.42,35.42,35.35,35.36,61600.0,26.4739,26.4739,26.4216,26.429,61600.0
2014-04-11 14:25:00,35.35,35.39,35.34,35.36,27300.0,26.4216,26.4515,26.4141,26.429,27300.0
2014-04-11 14:30:00,35.36,35.39,35.35,35.39,38200.0,26.429,26.4515,26.4216,26.4515,38200.0
2014-04-11 14:35:00,35.39,35.39,35.37,35.38,18600.0,26.4515,26.4515,26.4365,26.444,18600.0
2014-04-11 14:40:00,35.38,35.4,35.34,35.37,55400.0,26.444,26.4589,26.4141,26.4365,55400.0
2014-04-11 14:45:00,35.37,35.38,35.35,35.35,16700.0,26.4365,26.444,26.4216,26.4216,16700.0
2014-04-11 14:50:00,35.35,35.39,35.34,35.39,51800.0,26.4216,26.4515,26.4141,26.4515,51800.0
2014-04-11 14:55:00,35.39,35.41,35.38,35.39,33700.0,26.4515,26.4664,26.444,26.4515,33700.0
2014-04-11 15:00:00,35.4,35.4,35.34,35.34,25300.0,26.4589,26.4589,26.4141,26.4141,25300.0
2014-04-11 15:05:00,35.34,35.39,35.34,35.38,29600.0,26.4141,26.4515,26.4141,26.444,29600.0
2014-04-11 15:10:00,35.39,35.39,35.36,35.39,33200.0,26.4515,26.4515,26.429,26.4515,33200.0
2014-04-11 15:15:00,35.39,35.39,35.37,35.38,29200.0,26.4515,26.4515,26.4365,26.444,29200.0
2014-04-11 15:20:00,35.38,35.43,35.37,35.42,45200.0,26.444,26.4814,26.4365,26.4739,45200.0
2014-04-11 15:25:00,35.42,35.44,35.42,35.43,19500.0,26.4739,26.4888,26.4739,26.4814,19500.0
2014-04-11 15:30:00,35.42,35.42,35.39,35.41,37200.0,26.4739,26.4739,26.4515,26.4664,37200.0
2014-04-11 15:35:00,35.42,35.44,35.39,35.41,40800.0,26.4739,26.4888,26.4515,26.4664,40800.0
2014-04-11 15:40:00,35.42,35.42,35.38,35.38,72400.0,26.4739,26.4739,26.444,26.444,72400.0
2014-04-11 15:45:00,35.38,35.38,35.34,35.37,117900.0,26.444,26.444,26.4141,26.4365,117900.0
2014-04-11 15:50:00,35.37,35.38,35.32,35.32,117200.0,26.4365,26.444,26.3991,26.3991,117200.0
2014-04-11 15:55:00,35.32,35.35,35.32,35.35,139400.0,26.3991,26.4216,26.3991,26.4216,139400.0
2014-04-14 09:30:00,35.48,35.54,35.45,35.45,83600.0,26.5187,26.5636,26.4963,26.4963,83600.0
2014-04-14 09:35:00,35.45,35.48,35.43,35.45,38200.0,26.4963,26.5187,26.4814,26.4963,38200.0
2014-04-14 09:40:00,35.46,35.53,35.46,35.47,31700.0,26.5038,26.5561,26.5038,26.5113,31700.0
2014-04-14 09:45:00,35.47,35.47,35.42,35.45,24100.0,26.5113,26.5113,26.4739,26.4963,24100.0
2014-04-14 09:50:00,35.45,35.51,35.44,35.49,20400.0,26.4963,26.5411,26.4888,26.5262,20400.0
2014-04-14 09:55:00,35.49,35.5,35.45,35.46,127100.0,26.5262,26.5337,26.4963,26.5038,127100.0
2014-04-14 10:00:00,35.46,35.49,35.45,35.47,20100.0,26.5038,26.5262,26.4963,26.5113,20100.0
2014-04-14 10:05:00,35.47,35.48,35.45,35.46,34400.0,26.5113,26.5187,26.4963,26.5038,34400.0
2014-04-14 10:10:00,35.45,35.47,35.45,35.45,31700.0,26.4963,26.5113,26.4963,26.4963,31700.0
2014-04-14 10:15:00,35.45,35.52,35.45,35.51,40400.0,26.4963,26.5486,26.4963,26.5411,40400.0
2014-04-14 10:20:00,35.51,35.56,35.51,35.56,22800.0,26.5411,26.5785,26.5411,26.5785,22800.0
2014-04-14 10:25:00,35.56,35.59,35.55,35.57,17800.0,26.5785,26.6009,26.571,26.586,17800.0
2014-04-14 10:30:00,35.56,35.59,35.55,35.59,17600.0,26.5785,26.6009,26.571,26.6009,17600.0
2014-04-14 10:35:00,35.59,35.59,35.53,35.57,21500.0,26.6009,26.6009,26.5561,26.586,21500.0
2014-04-14 10:40:00,35.58,35.58,35.54,35.55,26000.0,26.5935,26.5935,26.5636,26.571,26000.0
2014-04-14 10:45:00,35.56,35.59,35.56,35.57,9900.0,26.5785,26.6009,26.5785,26.586,9900.0
2014-04-14 10:50:00,35.57,35.57,35.54,35.54,17500.0,26.586,26.586,26.5636,26.5636,17500.0
2014-04-14 10:55:00,35.54,35.56,35.54,35.56,8600.0,26.5636,26.5785,26.5636,26.5785,8600.0
2014-04-14 11:00:00,35.55,35.57,35.54,35.57,31700.0,26.571,26.586,26.5636,26.586,31700.0
2014-04-14 11:05:00,35.57,35.64,35.57,35.63,34000.0,26.586,26.6383,26.586,26.6308,34000.0
2014-04-14 11:10:00,35.63,35.63,35.59,35.61,21700.0,26.6308,26.6308,26.6009,26.6159,21700.0
2014-04-14 11:15:00,35.61,35.63,35.6,35.61,14100.0,26.6159,26.6308,26.6084,26.6159,14100.0
2014-04-14 11:20:00,35.6,35.61,35.59,35.59,12500.0,26.6084,26.6159,26.6009,26.6009,12500.0
2014-04-14 11:25:00,35.6,35.63,35.6,35.61,10300.0,26.6084,26.6308,26.6084,26.6159,10300.0
2014-04-14 11:30:00,35.62,35.63,35.61,35.62,12500.0,26.6234,26.6308,26.6159,26.6234,12500.0
2014-04-14 11:35:00,35.63,35.63,35.62,35.62,4800.0,26.6308,26.6308,26.6234,26.6234,4800.0
2014-04-14 11:40:00,35.63,35.63,35.62,35.62,2800.0,26.6308,26.6308,26.6234,26.6234,2800.0
2014-04-14 11:45:00,35.63,35.63,35.6,35.6,20400.0,26.6308,26.6308,26.6084,26.6084,20400.0
2014-04-14 11:50:00,35.61,35.61,35.6,35.61,9300.0,26.6159,26.6159,26.6084,26.6159,9300.0
2014-04-14 11:55:00,35.61,35.62,35.6,35.61,17000.0,26.6159,26.6234,26.6084,26.6159,17000.0
2014-04-14 12:00:00,35.6,35.64,35.6,35.64,15900.0,26.6084,26.6383,26.6084,26.6383,15900.0
2014-04-14 12:05:00,35.64,35.65,35.64,35.64,5200.0,26.6383,26.6458,26.6383,26.6383,5200.0
2014-04-14 12:10:00,35.65,35.65,35.63,35.64,20700.0,26.6458,26.6458,26.6308,26.6383,20700.0
2014-04-14 12:15:00,35.64,35.68,35.63,35.68,12900.0,26.6383,26.6682,26.6308,26.6682,12900.0
2014-04-14 12:20:00,35.68,35.69,35.68,35.69,4900.0,26.6682,26.6757,26.6682,26.6757,4900.0
2014-04-14 12:25:00,35.69,35.69,35.63,35.64,30700.0,26.6757,26.6757,26.6308,26.6383,30700.0
2014-04-14 12:30:00,35.64,35.65,35.64,35.65,3600.0,26.6383,26.6458,26.6383,26.6458,3600.0
2014-04-14 12:35:00,35.64,35.68,35.64,35.67,22300.0,26.6383,26.6682,26.6383,26.6607,22300.0
2014-04-14 12:40:00,35.66,35.67,35.66,35.66,4200.0,26.6533,26.6607,26.6533,26.6533,4200.0
2014-04-14 12:45:00,35.67,35.67,35.64,35.64,8500.0,26.6607,26.6607,26.6383,26.6383,8500.0
2014-04-14 12:50:00,35.64,35.65,35.63,35.64,7200.0,26.6383,26.6458,26.6308,26.6383,7200.0
2014-04-14 12:55:00,35.63,35.65,35.63,35.64,11400.0,26.6308,26.6458,26.6308,26.6383,11400.0
2014-04-14 13:00:00,35.65,35.65,35.63,35.63,17800.0,26.6458,26.6458,26.6308,26.6308,17800.0
2014-04-14 13:05:00,35.63,35.64,35.63,35.64,3600.0,26.6308,26.6383,26.6308,26.6383,3600.0
2014-04-14 13:10:00,35.63,35.65,35.63,35.65,13300.0,26.6308,26.6458,26.6308,26.6458,13300.0
2014-04-14 13:15:00,35.65,35.66,35.64,35.66,10400.0,26.6458,26.6533,26.6383,26.6533,10400.0
2014-04-14 13:20:00,35.66,35.66,35.61,35.62,26600.0,26.6533,26.6533,26.6159,26.6234,26600.0
2014-04-14 13:25:00,35.63,35.64,35.62,35.64,9100.0,26.6308,26.6383,26.6234,26.6383,9100.0
2014-04-14 13:30:00,35.64,35.64,35.63,35.63,19500.0,26.6383,26.6383,26.6308,26.6308,19500.0
2014-04-14 13:35:00,35.64,35.69,35.64,35.68,17000.0,26.6383,26.6757,26.6383,26.6682,17000.0
2014-04-14 13:40:00,35.67,35.7,35.67,35.69,6300.0,26.6607,26.6832,26.6607,26.6757,6300.0
2014-04-14 13:45:00,35.69,35.69,35.66,35.66,10100.0,26.6757,26.6757,26.6533,26.6533,10100.0
2014-04-14 13:50:00,35.67,35.67,35.64,35.65,9600.0,26.6607,26.6607,26.6383,26.6458,9600.0
2014-04-14 13:55:00,35.65,35.66,35.65,35.66,7900.0,26.6458,26.6533,26.6458,26.6533,7900.0
2014-04-14 14:00:00,35.66,35.66,35.64,35.66,23200.0,26.6533,26.6533,26.6383,26.6533,23200.0
2014-04-14 14:05:00,35.66,35.68,35.65,35.65,41200.0,26.6533,26.6682,26.6458,26.6458,41200.0
2014-04-14 14:10:00,35.66,35.67,35.65,35.66,59400.0,26.6533,26.6607,26.6458,26.6533,59400.0
2014-04-14 14:15:00,35.66,35.66,35.64,35.64,11600.0,26.6533,26.6533,26.6383,26.6383,11600.0
2014-04-14 14:20:00,35.64,35.64,35.59,35.6,29000.0,26.6383,26.6383,26.6009,26.6084,29000.0
2014-04-14 14:25:00,35.59,35.61,35.59,35.59,16700.0,26.6009,26.6159,26.6009,26.6009,16700.0
2014-04-14 14:30:00,35.58,35.59,35.57,35.57,8300.0,26.5935,26.6009,26.586,26.586,8300.0
2014-04-14 14:35:00,35.57,35.6,35.57,35.59,10500.0,26.586,26.6084,26.586,26.6009,10500.0
2014-04-14 14:40:00,35.58,35.58,35.55,35.56,12900.0,26.5935,26.5935,26.571,26.5785,12900.0
2014-04-14 14:45:00,35.56,35.57,35.55,35.57,10200.0,26.5785,26.586,26.571,26.586,10200.0
2014-04-14 14:50:00,35.57,35.58,35.57,35.58,8500.0,26.586,26.5935,26.586,26.5935,8500.0
2014-04-14 14:55:00,35.58,35.58,35.54,35.55,21600.0,26.5935,26.5935,26.5636,26.571,21600.0
2014-04-14 15:00:00,35.55,35.55,35.49,35.51,20500.0,26.571,26.571,26.5262,26.5411,20500.0
2014-04-14 15:05:00,35.51,35.52,35.5,35.52,13000.0,26.5411,26.5486,26.5337,26.5486,13000.0
2014-04-14 15:10:00,35.52,35.52,35.43,35.43,27400.0,26.5486,26.5486,26.4814,26.4814,27400.0
2014-04-14 15:15:00,35.44,35.49,35.44,35.49,20100.0,26.4888,26.5262,26.4888,26.5262,20100.0
2014-04-14 15:20:00,35.49,35.55,35.49,35.55,25500.0,26.5262,26.571,26.5262,26.571,25500.0
2014-04-14 15:25:00,35.55,35.59,35.54,35.59,46500.0,26.571,26.6009,26.5636,26.6009,46500.0
2014-04-14 15:30:00,35.59,35.63,35.59,35.62,50600.0,26.6009,26.6308,26.6009,26.6234,50600.0
2014-04-14 15:35:00,35.62,35.7,35.61,35.7,38900.0,26.6234,26.6832,26.6159,26.6832,38900.0
2014-04-14 15:40:00,35.7,35.71,35.66,35.71,66100.0,26.6832,26.6906,26.6533,26.6906,66100.0
2014-04-14 15:45:00,35.7,35.73,35.7,35.73,120200.0,26.6832,26.7056,26.6832,26.7056,120200.0
2014-04-14 15:50:00,35.73,35.75,35.69,35.69,123200.0,26.7056,26.7205,26.6757,26.6757,123200.0
2014-04-14 15:55:00,35.69,35.75,35.69,35.74,135300.0,26.6757,26.7205,26.6757,26.7131,135300.0
2014-04-15 09:30:00,35.76,35.79,35.67,35.67,32200.0,26.728,26.7504,26.6607,26.6607,32200.0
2014-04-15 09:35:00,35.68,35.81,35.66,35.79,16500.0,26.6682,26.7654,26.6533,26.7504,16500.0
2014-04-15 09:40:00,35.79,35.84,35.77,35.84,15800.0,26.7504,26.7878,26.7355,26.7878,15800.0
2014-04-15 09:45:00,35.85,35.93,35.84,35.87,33400.0,26.7953,26.8551,26.7878,26.8102,33400.0
2014-04-15 09:50:00,35.87,35.9,35.84,35.88,17400.0,26.8102,26.8326,26.7878,26.8177,17400.0
2014-04-15 09:55:00,35.89,35.9,35.86,35.86,35300.0,26.8252,26.8326,26.8027,26.8027,35300.0
2014-04-15 10:00:00,35.85,35.85,35.77,35.77,22100.0,26.7953,26.7953,26.7355,26.7355,22100.0
2014-04-15 10:05:00,35.76,35.76,35.7,35.73,29100.0,26.728,26.728,26.6832,26.7056,29100.0
2014-04-15 10:10:00,35.73,35.74,35.66,35.66,16500.0,26.7056,26.7131,26.6533,26.6533,16500.0
2014-04-15 10:15:00,35.66,35.71,35.65,35.67,36700.0,26.6533,26.6906,26.6458,26.6607,36700.0
2014-04-15 10:20:00,35.67,35.67,35.64,35.65,18400.0,26.6607,26.6607,26.6383,26.6458,18400.0
2014-04-15 10:25:00,35.64,35.69,35.62,35.65,26200.0,26.6383,26.6757,26.6234,26.6458,26200.0
2014-04-15 10:30:00,35.65,35.69,35.65,35.69,32700.0,26.6458,26.6757,26.6458,26.6757,32700.0
2014-04-15 10:35:00,35.69,35.75,35.69,35.75,27500.0,26.6757,26.7205,26.6757,26.7205,27500.0
2014-04-15 10:40:00,35.75,35.8,35.74,35.8,26100.0,26.7205,26.7579,26.7131,26.7579,26100.0
2014-04-15 10:45:00,35.8,35.81,35.78,35.8,48400.0,26.7579,26.7654,26.743,26.7579,48400.0
2014-04-15 10:50:00,35.8,35.81,35.74,35.74,15600.0,26.7579,26.7654,26.7131,26.7131,15600.0
2014-04-15 10:55:00,35.74,35.76,35.7,35.71,47300.0,26.7131,26.728,26.6832,26.6906,47300.0
2014-04-15 11:00:00,35.71,35.71,35.68,35.7,22200.0,26.6906,26.6906,26.6682,26.6832,22200.0
2014-04-15 11:05:00,35.7,35.77,35.7,35.73,25100.0,26.6832,26.7355,26.6832,26.7056,25100.0
2014-04-15 11:10:00,35.74,35.74,35.72,35.73,23200.0,26.7131,26.7131,26.6981,26.7056,23200.0
2014-04-15 11:15:00,35.72,35.75,35.7,35.74,33400.0,26.6981,26.7205,26.6832,26.7131,33400.0
2014-04-15 11:20:00,35.73,35.8,35.73,35.78,21700.0,26.7056,26.7579,26.7056,26.743,21700.0
2014-04-15 11:25:00,35.78,35.8,35.76,35.8,21900.0,26.743,26.7579,26.728,26.7579,21900.0
2014-04-15 11:30:00,35.8,35.8,35.79,35.8,30700.0,26.7579,26.7579,26.7504,26.7579,30700.0
2014-04-15 11:35:00,35.8,35.8,35.75,35.75,21000.0,26.7579,26.7579,26.7205,26.7205,21000.0
2014-04-15 11:40:00,35.75,35.77,35.73,35.74,31700.0,26.7205,26.7355,26.7056,26.7131,31700.0
2014-04-15 11:45:00,35.73,35.73,35.67,35.67,13700.0,26.7056,26.7056,26.6607,26.6607,13700.0
2014-04-15 11:50:00,35.67,35.68,35.66,35.68,14300.0,26.6607,26.6682,26.6533,26.6682,14300.0
2014-04-15 11:55:00,35.68,35.7,35.65,35.7,40300.0,26.6682,26.6832,26.6458,26.6832,40300.0
2014-04-15 12:00:00,35.7,35.7,35.66,35.69,7700.0,26.6832,26.6832,26.6533,26.6757,7700.0
2014-04-15 12:05:00,35.68,35.7,35.68,35.69,9800.0,26.6682,26.6832,26.6682,26.6757,9800.0
2014-04-15 12:10:00,35.69,35.71,35.68,35.71,4500.0,26.6757,26.6906,26.6682,26.6906,4500.0
2014-04-15 12:15:00,35.71,35.71,35.68,35.69,12700.0,26.6906,26.6906,26.6682,26.6757,12700.0
2014-04-15 12:20:00,35.69,35.7,35.67,35.68,8800.0,26.6757,26.6832,26.6607,26.6682,8800.0
2014-04-15 12:25:00,35.68,35.72,35.68,35.72,7600.0,26.6682,26.6981,26.6682,26.6981,7600.0
2014-04-15 12:30:00,35.72,35.72,35.69,35.69,11100.0,26.6981,26.6981,26.6757,26.6757,11100.0
2014-04-15 12:35:00,35.68,35.72,35.68,35.72,5500.0,26.6682,26.6981,26.6682,26.6981,5500.0
2014-04-15 12:40:00,35.71,35.72,35.7,35.7,13200.0,26.6906,26.6981,26.6832,26.6832,13200.0
2014-04-15 12:45:00,35.7,35.72,35.7,35.7,38900.0,26.6832,26.6981,26.6832,26.6832,38900.0
2014-04-15 12:50:00,35.7,35.73,35.69,35.72,20700.0,26.6832,26.7056,26.6757,26.6981,20700.0
2014-04-15 12:55:00,35.72,35.73,35.66,35.66,55800.0,26.6981,26.7056,26.6533,26.6533,55800.0
2014-04-15 13:00:00,35.66,35.67,35.64,35.66,19000.0,26.6533,26.6607,26.6383,26.6533,19000.0
2014-04-15 13:05:00,35.67,35.68,35.66,35.67,20100.0,26.6607,26.6682,26.6533,26.6607,20100.0
2014-04-15 13:10:00,35.67,35.67,35.64,35.66,17300.0,26.6607,26.6607,26.6383,26.6533,17300.0
2014-04-15 13:15:00,35.66,35.69,35.66,35.68,14100.0,26.6533,26.6757,26.6533,26.6682,14100.0
2014-04-15 13:20:00,35.69,35.69,35.66,35.66,12400.0,26.6757,26.6757,26.6533,26.6533,12400.0
2014-04-15 13:25:00,35.67,35.69,35.65,35.69,14100.0,26.6607,26.6757,26.6458,26.6757,14100.0
2014-04-15 13:30:00,35.7,35.73,35.68,35.72,23000.0,26.6832,26.7056,26.6682,26.6981,23000.0
2014-04-15 13:35:00,35.73,35.77,35.72,35.74,33000.0,26.7056,26.7355,26.6981,26.7131,33000.0
2014-04-15 13:40:00,35.74,35.76,35.73,35.73,19400.0,26.7131,26.728,26.7056,26.7056,19400.0
2014-04-15 13:45:00,35.74,35.74,35.71,35.71,17600.0,26.7131,26.7131,26.6906,26.6906,17600.0
2014-04-15 13:50:00,35.71,35.71,35.67,35.7,11600.0,26.6906,26.6906,26.6607,26.6832,11600.0
2014-04-15 13:55:00,35.7,35.75,35.7,35.74,24900.0,26.6832,26.7205,26.6832,26.7131,24900.0
2014-04-15 14:00:00,35.73,35.77,35.72,35.75,17300.0,26.7056,26.7355,26.6981,26.7205,17300.0
2014-04-15 14:05:00,35.75,35.78,35.74,35.75,13000.0,26.7205,26.743,26.7131,26.7205,13000.0
2014-04-15 14:10:00,35.74,35.77,35.72,35.75,19100.0,26.7131,26.7355,26.6981,26.7205,19100.0
2014-04-15 14:15:00,35.75,35.77,35.71,35.72,22700.0,26.7205,26.7355,26.6906,26.6981,22700.0
2014-04-15 14:20:00,35.72,35.72,35.69,35.71,12400.0,26.6981,26.6981,26.6757,26.6906,12400.0
2014-04-15 14:25:00,35.71,35.75,35.7,35.74,13900.0,26.6906,26.7205,26.6832,26.7131,13900.0
2014-04-15 14:30:00,35.73,35.75,35.72,35.75,17400.0,26.7056,26.7205,26.6981,26.7205,17400.0
2014-04-15 14:35:00,35.75,35.75,35.71,35.74,23800.0,26.7205,26.7205,26.6906,26.7131,23800.0
2014-04-15 14:40:00,35.74,35.75,35.72,35.73,15200.0,26.7131,26.7205,26.6981,26.7056,15200.0
2014-04-15 14:45:00,35.74,35.78,35.74,35.76,15700.0,26.7131,26.743,26.7131,26.728,15700.0
2014-04-15 14:50:00,35.76,35.79,35.75,35.77,19900.0,26.728,26.7504,26.7205,26.7355,19900.0
2014-04-15 14:55:00,35.78,35.78,35.75,35.77,25400.0,26.743,26.743,26.7205,26.7355,25400.0
2014-04-15 15:00:00,35.77,35.79,35.76,35.77,12600.0,26.7355,26.7504,26.728,26.7355,12600.0
2014-04-15 15:05:00,35.77,35.78,35.73,35.73,25700.0,26.7355,26.743,26.7056,26.7056,25700.0
2014-04-15 15:10:00,35.73,35.75,35.73,35.75,43700.0,26.7056,26.7205,26.7056,26.7205,43700.0
2014-04-15 15:15:00,35.75,35.78,35.73,35.78,37800.0,26.7205,26.743,26.7056,26.743,37800.0
2014-04-15 15:20:00,35.78,35.79,35.73,35.75,24800.0,26.743,26.7504,26.7056,26.7205,24800.0
2014-04-15 15:25:00,35.74,35.78,35.72,35.78,32600.0,26.7131,26.743,26.6981,26.743,32600.0
2014-04-15 15:30:00,35.77,35.78,35.74,35.77,60000.0,26.7355,26.743,26.7131,26.7355,60000.0
2014-04-15 15:35:00,35.77,35.78,35.75,35.77,27300.0,26.7355,26.743,26.7205,26.7355,27300.0
2014-04-15 15:40:00,35.76,35.77,35.74,35.75,41500.0,26.728,26.7355,26.7131,26.7205,41500.0
2014-04-15 15:45:00,35.75,35.77,35.75,35.76,37400.0,26.7205,26.7355,26.7205,26.728,37400.0
2014-04-15 15:50:00,35.76,35.77,35.76,35.76,53400.0,26.728,26.7355,26.728,26.728,53400.0
2014-04-15 15:55:00,35.76,35.77,35.73,35.77,115100.0,26.728,26.7355,26.7056,26.7355,115100.0
2014-04-16 09:30:00,35.96,36.02,35.91,35.93,39100.0,26.8775,26.9223,26.8401,26.8551,39100.0
2014-04-16 09:35:00,35.94,36.02,35.93,35.99,14800.0,26.8625,26.9223,26.8551,26.8999,14800.0
2014-04-16 09:40:00,36.0,36.0,35.91,35.93,30100.0,26.9074,26.9074,26.8401,26.8551,30100.0
2014-04-16 09:45:00,35.93,35.94,35.9,35.9,7900.0,26.8551,26.8625,26.8326,26.8326,7900.0
2014-04-16 09:50:00,35.91,35.93,35.91,35.92,17300.0,26.8401,26.8551,26.8401,26.8476,17300.0
2014-04-16 09:55:00,35.93,35.97,35.91,35.97,13600.0,26.8551,26.885,26.8401,26.885,13600.0
2014-04-16 10:00:00,35.98,35.99,35.95,35.95,12800.0,26.8924,26.8999,26.87,26.87,12800.0
2014-04-16 10:05:00,35.96,36.0,35.95,35.97,20400.0,26.8775,26.9074,26.87,26.885,20400.0
2014-04-16 10:10:00,35.97,35.98,35.95,35.98,15000.0,26.885,26.8924,26.87,26.8924,15000.0
2014-04-16 10:15:00,35.97,35.98,35.95,35.97,11800.0,26.885,26.8924,26.87,26.885,11800.0
2014-04-16 10:20:00,35.97,35.98,35.94,35.94,10500.0,26.885,26.8924,26.8625,26.8625,10500.0
2014-04-16 10:25:00,35.94,35.98,35.93,35.97,20700.0,26.8625,26.8924,26.8551,26.885,20700.0
2014-04-16 10:30:00,35.96,35.97,35.96,35.97,9600.0,26.8775,26.885,26.8775,26.885,9600.0
2014-04-16 10:35:00,35.96,35.98,35.96,35.97,12900.0,26.8775,26.8924,26.8775,26.885,12900.0
2014-04-16 10:40:00,35.97,35.97,35.94,35.95,18600.0,26.885,26.885,26.8625,26.87,18600.0
2014-04-16 10:45:00,35.95,35.97,35.93,35.94,20700.0,26.87,26.885,26.8551,26.8625,20700.0
2014-04-16 10:50:00,35.93,35.96,35.92,35.92,12700.0,26.8551,26.8775,26.8476,26.8476,12700.0
2014-04-16 10:55:00,35.93,35.97,35.91,35.94,40000.0,26.8551,26.885,26.8401,26.8625,40000.0
2014-04-16 11:00:00,35.94,35.95,35.91,35.95,14100.0,26.8625,26.87,26.8401,26.87,14100.0
2014-04-16 11:05:00,35.95,35.95,35.94,35.95,6700.0,26.87,26.87,26.8625,26.87,6700.0
2014-04-16 11:10:00,35.95,35.96,35.94,35.96,10500.0,26.87,26.8775,26.8625,26.8775,10500.0
2014-04-16 11:15:00,35.96,35.97,35.95,35.96,11800.0,26.8775,26.885,26.87,26.8775,11800.0
2014-04-16 11:20:00,35.97,35.98,35.97,35.97,12600.0,26.885,26.8924,26.885,26.885,12600.0
2014-04-16 11:25:00,35.97,35.98,35.95,35.97,17500.0,26.885,26.8924,26.87,26.885,17500.0
2014-04-16 11:30:00,35.98,35.98,35.97,35.98,21100.0,26.8924,26.8924,26.885,26.8924,21100.0
2014-04-16 11:35:00,35.97,35.98,35.94,35.96,28500.0,26.885,26.8924,26.8625,26.8775,28500.0
2014-04-16 11:40:00,35.96,35.97,35.95,35.96,11600.0,26.8775,26.885,26.87,26.8775,11600.0
2014-04-16 11:45:00,35.97,35.97,35.95,35.96,9700.0,26.885,26.885,26.87,26.8775,9700.0
2014-04-16 11:50:00,35.96,35.98,35.95,35.95,25600.0,26.8775,26.8924,26.87,26.87,25600.0
2014-04-16 11:55:00,35.96,35.97,35.94,35.97,9200.0,26.8775,26.885,26.8625,26.885,9200.0
2014-04-16 12:00:00,35.97,35.97,35.95,35.96,11600.0,26.885,26.885,26.87,26.8775,11600.0
2014-04-16 12:05:00,35.96,35.96,35.94,35.94,21700.0,26.8775,26.8775,26.8625,26.8625,21700.0
2014-04-16 12:10:00,35.94,35.96,35.93,35.95,25900.0,26.8625,26.8775,26.8551,26.87,25900.0
2014-04-16 12:15:00,35.94,35.95,35.94,35.95,6600.0,26.8625,26.87,26.8625,26.87,6600.0
2014-04-16 12:20:00,35.95,35.96,35.94,35.95,9800.0,26.87,26.8775,26.8625,26.87,9800.0
2014-04-16 12:25:00,35.95,35.95,35.94,35.95,11600.0,26.87,26.87,26.8625,26.87,11600.0
2014-04-16 12:30:00,35.95,35.95,35.9,35.91,24300.0,26.87,26.87,26.8326,26.8401,24300.0
2014-04-16 12:35:00,35.91,35.93,35.91,35.92,10100.0,26.8401,26.8551,26.8401,26.8476,10100.0
2014-04-16 12:40:00,35.91,35.95,35.91,35.95,6400.0,26.8401,26.87,26.8401,26.87,6400.0
2014-04-16 12:45:00,35.94,35.95,35.94,35.94,4600.0,26.8625,26.87,26.8625,26.8625,4600.0
2014-04-16 12:50:00,35.94,35.95,35.92,35.95,184600.0,26.8625,26.87,26.8476,26.87,184600.0
2014-04-16 12:55:00,35.94,35.95,35.92,35.93,12100.0,26.8625,26.87,26.8476,26.8551,12100.0
2014-04-16 13:00:00,35.93,35.96,35.93,35.93,25600.0,26.8551,26.8775,26.8551,26.8551,25600.0
2014-04-16 13:05:00,35.93,35.94,35.9,35.92,26200.0,26.8551,26.8625,26.8326,26.8476,26200.0
2014-04-16 13:10:00,35.92,35.93,35.91,35.93,16100.0,26.8476,26.8551,26.8401,26.8551,16100.0
2014-04-16 13:15:00,35.93,35.93,35.91,35.92,17000.0,26.8551,26.8551,26.8401,26.8476,17000.0
2014-04-16 13:20:00,35.93,35.94,35.92,35.94,23000.0,26.8551,26.8625,26.8476,26.8625,23000.0
2014-04-16 13:25:00,35.94,35.94,35.93,35.94,13300.0,26.8625,26.8625,26.8551,26.8625,13300.0
2014-04-16 13:30:00,35.94,35.94,35.9,35.91,19700.0,26.8625,26.8625,26.8326,26.8401,19700.0
2014-04-16 13:35:00,35.9,35.92,35.89,35.92,10800.0,26.8326,26.8476,26.8252,26.8476,10800.0
2014-04-16 13:40:00,35.92,35.93,35.89,35.91,16600.0,26.8476,26.8551,26.8252,26.8401,16600.0
2014-04-16 13:45:00,35.92,35.94,35.9,35.9,18600.0,26.8476,26.8625,26.8326,26.8326,18600.0
2014-04-16 13:50:00,35.91,35.93,35.9,35.93,6700.0,26.8401,26.8551,26.8326,26.8551,6700.0
2014-04-16 13:55:00,35.92,35.94,35.89,35.94,15700.0,26.8476,26.8625,26.8252,26.8625,15700.0
2014-04-16 14:00:00,35.93,35.94,35.92,35.92,5100.0,26.8551,26.8625,26.8476,26.8476,5100.0
2014-04-16 14:05:00,35.91,35.91,35.9,35.9,15000.0,26.8401,26.8401,26.8326,26.8326,15000.0
2014-04-16 14:10:00,35.91,35.92,35.9,35.9,13400.0,26.8401,26.8476,26.8326,26.8326,13400.0
2014-04-16 14:15:00,35.9,35.9,35.83,35.84,28900.0,26.8326,26.8326,26.7803,26.7878,28900.0
2014-04-16 14:20:00,35.84,35.84,35.82,35.84,6200.0,26.7878,26.7878,26.7728,26.7878,6200.0
2014-04-16 14:25:00,35.84,35.85,35.83,35.84,6700.0,26.7878,26.7953,26.7803,26.7878,6700.0
2014-04-16 14:30:00,35.85,35.86,35.83,35.85,19500.0,26.7953,26.8027,26.7803,26.7953,19500.0
2014-04-16 14:35:00,35.84,35.85,35.82,35.84,12300.0,26.7878,26.7953,26.7728,26.7878,12300.0
2014-04-16 14:40:00,35.83,35.83,35.81,35.81,15800.0,26.7803,26.7803,26.7654,26.7654,15800.0
2014-04-16 14:45:00,35.82,35.84,35.82,35.84,14500.0,26.7728,26.7878,26.7728,26.7878,14500.0
2014-04-16 14:50:00,35.84,35.87,35.83,35.86,16100.0,26.7878,26.8102,26.7803,26.8027,16100.0
2014-04-16 14:55:00,35.85,35.86,35.84,35.84,9900.0,26.7953,26.8027,26.7878,26.7878,9900.0
2014-04-16 15:00:00,35.84,35.87,35.84,35.87,12200.0,26.7878,26.8102,26.7878,26.8102,12200.0
2014-04-16 15:05:00,35.87,35.88,35.86,35.88,36100.0,26.8102,26.8177,26.8027,26.8177,36100.0
2014-04-16 15:10:00,35.88,35.9,35.87,35.88,21200.0,26.8177,26.8326,26.8102,26.8177,21200.0
2014-04-16 15:15:00,35.88,35.91,35.87,35.9,53500.0,26.8177,26.8401,26.8102,26.8326,53500.0
2014-04-16 15:20:00,35.91,35.92,35.91,35.92,5500.0,26.8401,26.8476,26.8401,26.8476,5500.0
2014-04-16 15:25:00,35.91,35.92,35.91,35.91,790100.0,26.8401,26.8476,26.8401,26.8401,790100.0
2014-04-16 15:30:00,35.91,35.92,35.89,35.91,41600.0,26.8401,26.8476,26.8252,26.8401,41600.0
2014-04-16 15:35:00,35.91,35.93,35.91,35.92,84700.0,26.8401,26.8551,26.8401,26.8476,84700.0
2014-04-16 15:40:00,35.91,35.93,35.91,35.92,60900.0,26.8401,26.8551,26.8401,26.8476,60900.0
2014-04-16 15:45:00,35.93,35.93,35.88,35.89,175400.0,26.8551,26.8551,26.8177,26.8252,175400.0
2014-04-16 15:50:00,35.89,35.92,35.88,35.92,110600.0,26.8252,26.8476,26.8177,26.8476,110600.0
2014-04-16 15:55:00,35.92,35.93,35.91,35.92,191800.0,26.8476,26.8551,26.8401,26.8476,191800.0
2014-04-17 09:30:00,35.94,36.16,35.92,36.12,193900.0,26.8625,27.027,26.8476,26.9971,193900.0
2014-04-17 09:35:00,36.12,36.14,36.05,36.06,51800.0,26.9971,27.012,26.9448,26.9522,51800.0
2014-04-17 09:40:00,36.05,36.08,36.02,36.07,29200.0,26.9448,26.9672,26.9223,26.9597,29200.0
2014-04-17 09:45:00,36.07,36.08,36.04,36.07,37900.0,26.9597,26.9672,26.9373,26.9597,37900.0
2014-04-17 09:50:00,36.06,36.1,36.04,36.07,42300.0,26.9522,26.9821,26.9373,26.9597,42300.0
2014-04-17 09:55:00,36.07,36.07,36.01,36.01,277000.0,26.9597,26.9597,26.9149,26.9149,277000.0
2014-04-17 10:00:00,36.01,36.07,36.0,36.07,31300.0,26.9149,26.9597,26.9074,26.9597,31300.0
2014-04-17 10:05:00,36.08,36.11,36.05,36.05,52000.0,26.9672,26.9896,26.9448,26.9448,52000.0
2014-04-17 10:10:00,36.06,36.09,36.06,36.09,24900.0,26.9522,26.9747,26.9522,26.9747,24900.0
2014-04-17 10:15:00,36.08,36.09,36.05,36.06,27400.0,26.9672,26.9747,26.9448,26.9522,27400.0
2014-04-17 10:20:00,36.06,36.06,36.01,36.01,45000.0,26.9522,26.9522,26.9149,26.9149,45000.0
2014-04-17 10:25:00,36.0,36.06,36.0,36.06,35600.0,26.9074,26.9522,26.9074,26.9522,35600.0
2014-04-17 10:30:00,36.07,36.1,36.05,36.09,327900.0,26.9597,26.9821,26.9448,26.9747,327900.0
2014-04-17 10:35:00,36.09,36.1,36.07,36.08,34300.0,26.9747,26.9821,26.9597,26.9672,34300.0
2014-04-17 10:40:00,36.08,36.1,36.05,36.07,52300.0,26.9672,26.9821,26.9448,26.9597,52300.0
2014-04-17 10:45:00,36.07,36.08,36.01,36.02,26600.0,26.9597,26.9672,26.9149,26.9223,26600.0
2014-04-17 10:50:00,36.02,36.08,36.02,36.06,22900.0,26.9223,26.9672,26.9223,26.9522,22900.0
2014-04-17 10:55:00,36.06,36.07,36.04,36.07,15900.0,26.9522,26.9597,26.9373,26.9597,15900.0
2014-04-17 11:00:00,36.06,36.07,36.01,36.01,26300.0,26.9522,26.9597,26.9149,26.9149,26300.0
2014-04-17 11:05:00,36.02,36.04,36.0,36.04,23600.0,26.9223,26.9373,26.9074,26.9373,23600.0
2014-04-17 11:10:00,36.04,36.05,36.01,36.02,23100.0,26.9373,26.9448,26.9149,26.9223,23100.0
2014-04-17 11:15:00,36.02,36.06,36.02,36.04,32300.0,26.9223,26.9522,26.9223,26.9373,32300.0
2014-04-17 11:20:00,36.04,36.05,36.04,36.04,4200.0,26.9373,26.9448,26.9373,26.9373,4200.0
2014-04-17 11:25:00,36.05,36.05,35.99,36.02,24300.0,26.9448,26.9448,26.8999,26.9223,24300.0
2014-04-17 11:30:00,36.02,36.06,36.02,36.05,8100.0,26.9223,26.9522,26.9223,26.9448,8100.0
2014-04-17 11:35:00,36.06,36.07,36.04,36.04,21200.0,26.9522,26.9597,26.9373,26.9373,21200.0
2014-04-17 11:40:00,36.04,36.07,36.04,36.04,28200.0,26.9373,26.9597,26.9373,26.9373,28200.0
2014-04-17 11:45:00,36.05,36.05,36.04,36.04,700.0,26.9448,26.9448,26.9373,26.9373,700.0
2014-04-17 11:50:00,36.04,36.07,36.04,36.07,20900.0,26.9373,26.9597,26.9373,26.9597,20900.0
2014-04-17 11:55:00,36.07,36.08,36.06,36.08,32000.0,26.9597,26.9672,26.9522,26.9672,32000.0
2014-04-17 12:00:00,36.08,36.09,36.07,36.08,40500.0,26.9672,26.9747,26.9597,26.9672,40500.0
2014-04-17 12:05:00,36.08,36.09,36.08,36.09,2300.0,26.9672,26.9747,26.9672,26.9747,2300.0
2014-04-17 12:10:00,36.09,36.1,36.08,36.09,46300.0,26.9747,26.9821,26.9672,26.9747,46300.0
2014-04-17 12:15:00,36.09,36.09,36.07,36.07,7800.0,26.9747,26.9747,26.9597,26.9597,7800.0
2014-04-17 12:20:00,36.07,36.08,36.07,36.08,7500.0,26.9597,26.9672,26.9597,26.9672,7500.0
2014-04-17 12:25:00,36.07,36.08,36.05,36.06,32900.0,26.9597,26.9672,26.9448,26.9522,32900.0
2014-04-17 12:30:00,36.05,36.06,36.05,36.05,3100.0,26.9448,26.9522,26.9448,26.9448,3100.0
2014-04-17 12:35:00,36.06,36.08,36.05,36.08,36500.0,26.9522,26.9672,26.9448,26.9672,36500.0
2014-04-17 12:40:00,36.08,36.08,36.06,36.08,30600.0,26.9672,26.9672,26.9522,26.9672,30600.0
2014-04-17 12:45:00,36.08,36.08,36.07,36.08,5900.0,26.9672,26.9672,26.9597,26.9672,5900.0
2014-04-17 12:50:00,36.07,36.08,36.06,36.07,21100.0,26.9597,26.9672,26.9522,26.9597,21100.0
2014-04-17 12:55:00,36.06,36.07,36.06,36.06,2200.0,26.9522,26.9597,26.9522,26.9522,2200.0
2014-04-17 13:00:00,36.06,36.08,36.06,36.07,11300.0,26.9522,26.9672,26.9522,26.9597,11300.0
2014-04-17 13:05:00,36.07,36.09,36.07,36.08,40400.0,26.9597,26.9747,26.9597,26.9672,40400.0
2014-04-17 13:10:00,36.08,36.1,36.08,36.09,61100.0,26.9672,26.9821,26.9672,26.9747,61100.0
2014-04-17 13:15:00,36.08,36.1,36.07,36.08,29800.0,26.9672,26.9821,26.9597,26.9672,29800.0
2014-04-17 13:20:00,36.07,36.08,36.06,36.07,41800.0,26.9597,26.9672,26.9522,26.9597,41800.0
2014-04-17 13:25:00,36.08,36.08,36.07,36.08,7300.0,26.9672,26.9672,26.9597,26.9672,7300.0
2014-04-17 13:30:00,36.08,36.08,36.05,36.05,19400.0,26.9672,26.9672,26.9448,26.9448,19400.0
2014-04-17 13:35:00,36.05,36.06,36.05,36.05,13500.0,26.9448,26.9522,26.9448,26.9448,13500.0
2014-04-17 13:40:00,36.06,36.06,36.02,36.02,70800.0,26.9522,26.9522,26.9223,26.9223,70800.0
2014-04-17 13:45:00,36.02,36.03,36.01,36.02,16000.0,26.9223,26.9298,26.9149,26.9223,16000.0
2014-04-17 13:50:00,36.02,36.04,36.01,36.04,24900.0,26.9223,26.9373,26.9149,26.9373,24900.0
2014-04-17 13:55:00,36.04,36.06,36.02,36.05,62100.0,26.9373,26.9522,26.9223,26.9448,62100.0
2014-04-17 14:00:00,36.05,36.05,36.0,36.01,117600.0,26.9448,26.9448,26.9074,26.9149,117600.0
2014-04-17 14:05:00,36.01,36.02,35.99,35.99,69300.0,26.9149,26.9223,26.8999,26.8999,69300.0
2014-04-17 14:10:00,35.98,36.05,35.98,36.05,69400.0,26.8924,26.9448,26.8924,26.9448,69400.0
2014-04-17 14:15:00,36.05,36.05,36.04,36.05,11000.0,26.9448,26.9448,26.9373,26.9448,11000.0
2014-04-17 14:20:00,36.05,36.05,36.03,36.04,35500.0,26.9448,26.9448,26.9298,26.9373,35500.0
2014-04-17 14:25:00,36.04,36.05,36.02,36.03,38600.0,26.9373,26.9448,26.9223,26.9298,38600.0
2014-04-17 14:30:00,36.03,36.05,36.02,36.03,41600.0,26.9298,26.9448,26.9223,26.9298,41600.0
2014-04-17 14:35:00,36.03,36.05,36.03,36.04,32600.0,26.9298,26.9448,26.9298,26.9373,32600.0
2014-04-17 14:40:00,36.04,36.05,36.03,36.04,16200.0,26.9373,26.9448,26.9298,26.9373,16200.0
2014-04-17 14:45:00,36.03,36.04,36.02,36.04,38400.0,26.9298,26.9373,26.9223,26.9373,38400.0
2014-04-17 14:50:00,36.03,36.04,36.02,36.04,44200.0,26.9298,26.9373,26.9223,26.9373,44200.0
2014-04-17 14:55:00,36.03,36.04,36.02,36.02,15800.0,26.9298,26.9373,26.9223,26.9223,15800.0
2014-04-17 15:00:00,36.03,36.04,36.02,36.03,54300.0,26.9298,26.9373,26.9223,26.9298,54300.0
2014-04-17 15:05:00,36.04,36.06,36.04,36.05,49300.0,26.9373,26.9522,26.9373,26.9448,49300.0
2014-04-17 15:10:00,36.05,36.05,36.04,36.05,17600.0,26.9448,26.9448,26.9373,26.9448,17600.0
2014-04-17 15:15:00,36.05,36.08,36.04,36.08,47600.0,26.9448,26.9672,26.9373,26.9672,47600.0
2014-04-17 15:20:00,36.08,36.08,36.06,36.08,41100.0,26.9672,26.9672,26.9522,26.9672,41100.0
2014-04-17 15:25:00,36.08,36.1,36.07,36.08,1390700.0,26.9672,26.9821,26.9597,26.9672,1390700.0
2014-04-17 15:30:00,36.09,36.09,36.06,36.08,50300.0,26.9747,26.9747,26.9522,26.9672,50300.0
2014-04-17 15:35:00,36.08,36.1,36.07,36.09,120400.0,26.9672,26.9821,26.9597,26.9747,120400.0
2014-04-17 15:40:00,36.09,36.1,36.07,36.08,63000.0,26.9747,26.9821,26.9597,26.9672,63000.0
2014-04-17 15:45:00,36.08,36.08,36.06,36.06,101100.0,26.9672,26.9672,26.9522,26.9522,101100.0
2014-04-17 15:50:00,36.07,36.09,36.05,36.06,188700.0,26.9597,26.9747,26.9448,26.9522,188700.0
2014-04-17 15:55:00,36.06,36.09,36.03,36.04,314100.0,26.9522,26.9747,26.9298,26.9373,314100.0
2014-04-21 09:30:00,36.06,36.09,36.0,36.0,28400.0,26.9522,26.9747,26.9074,26.9074,28400.0
2014-04-21 09:35:00,36.0,36.04,36.0,36.02,20100.0,26.9074,26.9373,26.9074,26.9223,20100.0
2014-04-21 09:40:00,36.02,36.03,35.96,36.01,26600.0,26.9223,26.9298,26.8775,26.9149,26600.0
2014-04-21 09:45:00,36.0,36.07,36.0,36.04,21400.0,26.9074,26.9597,26.9074,26.9373,21400.0
2014-04-21 09:50:00,36.04,36.05,36.01,36.02,33400.0,26.9373,26.9448,26.9149,26.9223,33400.0
2014-04-21 09:55:00,36.02,36.07,36.02,36.05,17500.0,26.9223,26.9597,26.9223,26.9448,17500.0
2014-04-21 10:00:00,36.05,36.09,36.05,36.08,97200.0,26.9448,26.9747,26.9448,26.9672,97200.0
2014-04-21 10:05:00,36.09,36.09,36.04,36.04,41200.0,26.9747,26.9747,26.9373,26.9373,41200.0
2014-04-21 10:10:00,36.04,36.04,36.02,36.03,24700.0,26.9373,26.9373,26.9223,26.9298,24700.0
2014-04-21 10:15:00,36.04,36.07,36.04,36.04,27700.0,26.9373,26.9597,26.9373,26.9373,27700.0
2014-04-21 10:20:00,36.05,36.07,36.03,36.05,32000.0,26.9448,26.9597,26.9298,26.9448,32000.0
2014-04-21 10:25:00,36.05,36.07,36.04,36.04,29900.0,26.9448,26.9597,26.9373,26.9373,29900.0
2014-04-21 10:30:00,36.05,36.09,36.04,36.05,29800.0,26.9448,26.9747,26.9373,26.9448,29800.0
2014-04-21 10:35:00,36.05,36.07,36.04,36.05,18900.0,26.9448,26.9597,26.9373,26.9448,18900.0
2014-04-21 10:40:00,36.05,36.05,36.05,36.05,2700.0,26.9448,26.9448,26.9448,26.9448,2700.0
2014-04-21 10:45:00,36.05,36.05,36.04,36.05,14200.0,26.9448,26.9448,26.9373,26.9448,14200.0
2014-04-21 10:50:00,36.05,36.1,36.05,36.07,59500.0,26.9448,26.9821,26.9448,26.9597,59500.0
2014-04-21 10:55:00,36.07,36.09,36.07,36.08,21300.0,26.9597,26.9747,26.9597,26.9672,21300.0
2014-04-21 11:00:00,36.08,36.09,36.08,36.09,19100.0,26.9672,26.9747,26.9672,26.9747,19100.0
2014-04-21 11:05:00,36.08,36.09,36.08,36.09,13000.0,26.9672,26.9747,26.9672,26.9747,13000.0
2014-04-21 11:10:00,36.09,36.1,36.09,36.1,19700.0,26.9747,26.9821,26.9747,26.9821,19700.0
2014-04-21 11:15:00,36.1,36.11,36.07,36.08,62600.0,26.9821,26.9896,26.9597,26.9672,62600.0
2014-04-21 11:20:00,36.08,36.11,36.08,36.11,64400.0,26.9672,26.9896,26.9672,26.9896,64400.0
2014-04-21 11:25:00,36.11,36.2,36.09,36.19,140100.0,26.9896,27.0569,26.9747,27.0494,140100.0
2014-04-21 11:30:00,36.19,36.19,36.14,36.15,24100.0,27.0494,27.0494,27.012,27.0195,24100.0
2014-04-21 11:35:00,36.15,36.15,36.13,36.15,30700.0,27.0195,27.0195,27.0046,27.0195,30700.0
2014-04-21 11:40:00,36.15,36.18,36.14,36.15,31500.0,27.0195,27.0419,27.012,27.0195,31500.0
2014-04-21 11:45:00,36.15,36.15,36.13,36.15,13500.0,27.0195,27.0195,27.0046,27.0195,13500.0
2014-04-21 11:50:00,36.15,36.16,36.14,36.16,9000.0,27.0195,27.027,27.012,27.027,9000.0
2014-04-21 11:55:00,36.16,36.16,36.14,36.15,12300.0,27.027,27.027,27.012,27.0195,12300.0
2014-04-21 12:00:00,36.15,36.18,36.14,36.18,37000.0,27.0195,27.0419,27.012,27.0419,37000.0
2014-04-21 12:05:00,36.18,36.18,36.17,36.17,10700.0,27.0419,27.0419,27.0344,27.0344,10700.0
2014-04-21 12:10:00,36.17,36.18,36.14,36.16,25600.0,27.0344,27.0419,27.012,27.027,25600.0
2014-04-21 12:15:00,36.16,36.17,36.15,36.16,5700.0,27.027,27.0344,27.0195,27.027,5700.0
2014-04-21 12:20:00,36.16,36.2,36.16,36.19,48000.0,27.027,27.0569,27.027,27.0494,48000.0
2014-04-21 12:25:00,36.19,36.24,36.19,36.23,58900.0,27.0494,27.0868,27.0494,27.0793,58900.0
2014-04-21 12:30:00,36.23,36.23,36.19,36.2,14200.0,27.0793,27.0793,27.0494,27.0569,14200.0
2014-04-21 12:35:00,36.19,36.21,36.19,36.2,24700.0,27.0494,27.0643,27.0494,27.0569,24700.0
2014-04-21 12:40:00,36.2,36.21,36.2,36.2,5700.0,27.0569,27.0643,27.0569,27.0569,5700.0
2014-04-21 12:45:00,36.2,36.21,36.2,36.2,4900.0,27.0569,27.0643,27.0569,27.0569,4900.0
2014-04-21 12:50:00,36.2,36.22,36.2,36.22,13000.0,27.0569,27.0718,27.0569,27.0718,13000.0
2014-04-21 12:55:00,36.23,36.23,36.19,36.2,22900.0,27.0793,27.0793,27.0494,27.0569,22900.0
2014-04-21 13:00:00,36.2,36.21,36.2,36.21,4100.0,27.0569,27.0643,27.0569,27.0643,4100.0
2014-04-21 13:05:00,36.21,36.22,36.2,36.22,9700.0,27.0643,27.0718,27.0569,27.0718,9700.0
2014-04-21 13:10:00,36.21,36.23,36.21,36.23,4800.0,27.0643,27.0793,27.0643,27.0793,4800.0
2014-04-21 13:15:00,36.23,36.25,36.23,36.24,21600.0,27.0793,27.0942,27.0793,27.0868,21600.0
2014-04-21 13:20:00,36.24,36.26,36.24,36.25,26900.0,27.0868,27.1017,27.0868,27.0942,26900.0
2014-04-21 13:25:00,36.26,36.26,36.23,36.24,28200.0,27.1017,27.1017,27.0793,27.0868,28200.0
2014-04-21 13:30:00,36.24,36.26,36.23,36.25,41900.0,27.0868,27.1017,27.0793,27.0942,41900.0
2014-04-21 13:35:00,36.25,36.26,36.25,36.26,13000.0,27.0942,27.1017,27.0942,27.1017,13000.0
2014-04-21 13:40:00,36.26,36.26,36.25,36.26,3900.0,27.1017,27.1017,27.0942,27.1017,3900.0
2014-04-21 13:45:00,36.26,36.26,36.26,36.26,8900.0,27.1017,27.1017,27.1017,27.1017,8900.0
2014-04-21 13:50:00,36.26,36.27,36.25,36.27,44400.0,27.1017,27.1092,27.0942,27.1092,44400.0
2014-04-21 13:55:00,36.27,36.29,36.25,36.27,138100.0,27.1092,27.1241,27.0942,27.1092,138100.0
2014-04-21 14:00:00,36.29,36.33,36.29,36.33,64400.0,27.1241,27.154,27.1241,27.154,64400.0
2014-04-21 14:05:00,36.32,36.33,36.3,36.31,24000.0,27.1466,27.154,27.1316,27.1391,24000.0
2014-04-21 14:10:00,36.3,36.32,36.3,36.32,20500.0,27.1316,27.1466,27.1316,27.1466,20500.0
2014-04-21 14:15:00,36.32,36.32,36.31,36.32,21600.0,27.1466,27.1466,27.1391,27.1466,21600.0
2014-04-21 14:20:00,36.31,36.35,36.31,36.34,72200.0,27.1391,27.169,27.1391,27.1615,72200.0
2014-04-21 14:25:00,36.34,36.34,36.32,36.32,21400.0,27.1615,27.1615,27.1466,27.1466,21400.0
2014-04-21 14:30:00,36.33,36.33,36.3,36.3,25400.0,27.154,27.154,27.1316,27.1316,25400.0
2014-04-21 14:35:00,36.3,36.3,36.28,36.29,17800.0,27.1316,27.1316,27.1167,27.1241,17800.0
2014-04-21 14:40:00,36.29,36.3,36.28,36.29,28900.0,27.1241,27.1316,27.1167,27.1241,28900.0
2014-04-21 14:45:00,36.29,36.31,36.27,36.3,36100.0,27.1241,27.1391,27.1092,27.1316,36100.0
2014-04-21 14:50:00,36.3,36.3,36.28,36.28,28300.0,27.1316,27.1316,27.1167,27.1167,28300.0
2014-04-21 14:55:00,36.29,36.32,36.28,36.31,22900.0,27.1241,27.1466,27.1167,27.1391,22900.0
2014-04-21 15:00:00,36.32,36.33,36.28,36.29,51500.0,27.1466,27.154,27.1167,27.1241,51500.0
2014-04-21 15:05:00,36.28,36.29,36.27,36.28,31200.0,27.1167,27.1241,27.1092,27.1167,31200.0
2014-04-21 15:10:00,36.28,36.3,36.28,36.3,12500.0,27.1167,27.1316,27.1167,27.1316,12500.0
2014-04-21 15:15:00,36.3,36.32,36.29,36.3,89400.0,27.1316,27.1466,27.1241,27.1316,89400.0
2014-04-21 15:20:00,36.3,36.3,36.27,36.27,56500.0,27.1316,27.1316,27.1092,27.1092,56500.0
2014-04-21 15:25:00,36.27,36.31,36.27,36.3,71700.0,27.1092,27.1391,27.1092,27.1316,71700.0
2014-04-21 15:30:00,36.29,36.3,36.28,36.29,51200.0,27.1241,27.1316,27.1167,27.1241,51200.0
2014-04-21 15:35:00,36.3,36.3,36.28,36.29,74500.0,27.1316,27.1316,27.1167,27.1241,74500.0
2014-04-21 15:40:00,36.29,36.31,36.29,36.31,33500.0,27.1241,27.1391,27.1241,27.1391,33500.0
2014-04-21 15:45:00,36.31,36.32,36.29,36.3,136700.0,27.1391,27.1466,27.1241,27.1316,136700.0
2014-04-21 15:50:00,36.3,36.31,36.29,36.31,181600.0,27.1316,27.1391,27.1241,27.1391,181600.0
2014-04-21 15:55:00,36.31,36.35,36.31,36.34,172500.0,27.1391,27.169,27.1391,27.1615,172500.0
2014-04-22 09:30:00,36.46,36.49,36.35,36.41,124600.0,27.2512,27.2736,27.169,27.2138,124600.0
2014-04-22 09:35:00,36.41,36.46,36.38,36.42,50600.0,27.2138,27.2512,27.1914,27.2213,50600.0
2014-04-22 09:40:00,36.43,36.49,36.42,36.49,47900.0,27.2288,27.2736,27.2213,27.2736,47900.0
2014-04-22 09:45:00,36.48,36.5,36.43,36.47,39200.0,27.2662,27.2811,27.2288,27.2587,39200.0
2014-04-22 09:50:00,36.47,36.49,36.43,36.48,29100.0,27.2587,27.2736,27.2288,27.2662,29100.0
2014-04-22 09:55:00,36.48,36.49,36.45,36.47,70900.0,27.2662,27.2736,27.2437,27.2587,70900.0
2014-04-22 10:00:00,36.48,36.48,36.41,36.43,62200.0,27.2662,27.2662,27.2138,27.2288,62200.0
2014-04-22 10:05:00,36.44,36.47,36.43,36.47,85700.0,27.2363,27.2587,27.2288,27.2587,85700.0
2014-04-22 10:10:00,36.46,36.47,36.44,36.46,21000.0,27.2512,27.2587,27.2363,27.2512,21000.0
2014-04-22 10:15:00,36.45,36.46,36.43,36.44,34600.0,27.2437,27.2512,27.2288,27.2363,34600.0
2014-04-22 10:20:00,36.44,36.45,36.42,36.42,32600.0,27.2363,27.2437,27.2213,27.2213,32600.0
2014-04-22 10:25:00,36.43,36.43,36.4,36.4,17500.0,27.2288,27.2288,27.2064,27.2064,17500.0
2014-04-22 10:30:00,36.4,36.44,36.4,36.41,15500.0,27.2064,27.2363,27.2064,27.2138,15500.0
2014-04-22 10:35:00,36.4,36.41,36.36,36.38,29300.0,27.2064,27.2138,27.1765,27.1914,29300.0
2014-04-22 10:40:00,36.39,36.39,36.35,36.39,10600.0,27.1989,27.1989,27.169,27.1989,10600.0
2014-04-22 10:45:00,36.39,36.39,36.37,36.38,17300.0,27.1989,27.1989,27.1839,27.1914,17300.0
2014-04-22 10:50:00,36.38,36.4,36.38,36.38,17700.0,27.1914,27.2064,27.1914,27.1914,17700.0
2014-04-22 10:55:00,36.39,36.43,36.38,36.43,61500.0,27.1989,27.2288,27.1914,27.2288,61500.0
2014-04-22 11:00:00,36.43,36.45,36.42,36.44,15900.0,27.2288,27.2437,27.2213,27.2363,15900.0
2014-04-22 11:05:00,36.44,36.44,36.4,36.41,91800.0,27.2363,27.2363,27.2064,27.2138,91800.0
2014-04-22 11:10:00,36.41,36.41,36.39,36.41,56000.0,27.2138,27.2138,27.1989,27.2138,56000.0
2014-04-22 11:15:00,36.42,36.42,36.41,36.41,10600.0,27.2213,27.2213,27.2138,27.2138,10600.0
2014-04-22 11:20:00,36.41,36.42,36.41,36.41,17300.0,27.2138,27.2213,27.2138,27.2138,17300.0
2014-04-22 11:25:00,36.41,36.42,36.39,36.42,21000.0,27.2138,27.2213,27.1989,27.2213,21000.0
2014-04-22 11:30:00,36.42,36.44,36.42,36.42,18600.0,27.2213,27.2363,27.2213,27.2213,18600.0
2014-04-22 11:35:00,36.42,36.43,36.42,36.42,2900.0,27.2213,27.2288,27.2213,27.2213,2900.0
2014-04-22 11:40:00,36.42,36.43,36.39,36.4,48600.0,27.2213,27.2288,27.1989,27.2064,48600.0
2014-04-22 11:45:00,36.39,36.41,36.38,36.4,31100.0,27.1989,27.2138,27.1914,27.2064,31100.0
2014-04-22 11:50:00,36.4,36.42,36.39,36.4,77800.0,27.2064,27.2213,27.1989,27.2064,77800.0
2014-04-22 11:55:00,36.4,36.43,36.4,36.41,45600.0,27.2064,27.2288,27.2064,27.2138,45600.0
2014-04-22 12:00:00,36.42,36.42,36.41,36.41,26000.0,27.2213,27.2213,27.2138,27.2138,26000.0
2014-04-22 12:05:00,36.41,36.41,36.4,36.4,13800.0,27.2138,27.2138,27.2064,27.2064,13800.0
2014-04-22 12:10:00,36.41,36.41,36.4,36.4,46300.0,27.2138,27.2138,27.2064,27.2064,46300.0
2014-04-22 12:15:00,36.39,36.4,36.39,36.4,4100.0,27.1989,27.2064,27.1989,27.2064,4100.0
2014-04-22 12:20:00,36.4,36.42,36.39,36.41,30800.0,27.2064,27.2213,27.1989,27.2138,30800.0
2014-04-22 12:25:00,36.4,36.42,36.4,36.41,44700.0,27.2064,27.2213,27.2064,27.2138,44700.0
2014-04-22 12:30:00,36.41,36.42,36.41,36.41,8500.0,27.2138,27.2213,27.2138,27.2138,8500.0
2014-04-22 12:35:00,36.41,36.43,36.41,36.41,21300.0,27.2138,27.2288,27.2138,27.2138,21300.0
2014-04-22 12:40:00,36.41,36.42,36.4,36.4,7600.0,27.2138,27.2213,27.2064,27.2064,7600.0
2014-04-22 12:45:00,36.41,36.42,36.4,36.41,33000.0,27.2138,27.2213,27.2064,27.2138,33000.0
2014-04-22 12:50:00,36.41,36.45,36.4,36.43,25700.0,27.2138,27.2437,27.2064,27.2288,25700.0
2014-04-22 12:55:00,36.43,36.45,36.42,36.44,20900.0,27.2288,27.2437,27.2213,27.2363,20900.0
2014-04-22 13:00:00,36.44,36.45,36.42,36.42,31600.0,27.2363,27.2437,27.2213,27.2213,31600.0
2014-04-22 13:05:00,36.42,36.43,36.42,36.43,3700.0,27.2213,27.2288,27.2213,27.2288,3700.0
2014-04-22 13:10:00,36.43,36.43,36.41,36.41,12700.0,27.2288,27.2288,27.2138,27.2138,12700.0
2014-04-22 13:15:00,36.41,36.42,36.41,36.41,12400.0,27.2138,27.2213,27.2138,27.2138,12400.0
2014-04-22 13:20:00,36.41,36.42,36.41,36.41,15700.0,27.2138,27.2213,27.2138,27.2138,15700.0
2014-04-22 13:25:00,36.41,36.44,36.41,36.42,28600.0,27.2138,27.2363,27.2138,27.2213,28600.0
2014-04-22 13:30:00,36.43,36.43,36.42,36.42,7900.0,27.2288,27.2288,27.2213,27.2213,7900.0
2014-04-22 13:35:00,36.42,36.43,36.4,36.4,28000.0,27.2213,27.2288,27.2064,27.2064,28000.0
2014-04-22 13:40:00,36.4,36.41,36.4,36.4,3800.0,27.2064,27.2138,27.2064,27.2064,3800.0
2014-04-22 13:45:00,36.4,36.42,36.39,36.4,22500.0,27.2064,27.2213,27.1989,27.2064,22500.0
2014-04-22 13:50:00,36.4,36.43,36.4,36.41,46400.0,27.2064,27.2288,27.2064,27.2138,46400.0
2014-04-22 13:55:00,36.41,36.41,36.39,36.39,9600.0,27.2138,27.2138,27.1989,27.1989,9600.0
2014-04-22 14:00:00,36.4,36.4,36.38,36.38,7200.0,27.2064,27.2064,27.1914,27.1914,7200.0
2014-04-22 14:05:00,36.38,36.4,36.38,36.4,12200.0,27.1914,27.2064,27.1914,27.2064,12200.0
2014-04-22 14:10:00,36.4,36.4,36.39,36.4,13700.0,27.2064,27.2064,27.1989,27.2064,13700.0
2014-04-22 14:15:00,36.39,36.4,36.39,36.4,4600.0,27.1989,27.2064,27.1989,27.2064,4600.0
2014-04-22 14:20:00,36.39,36.4,36.39,36.4,9500.0,27.1989,27.2064,27.1989,27.2064,9500.0
2014-04-22 14:25:00,36.4,36.4,36.38,36.38,11700.0,27.2064,27.2064,27.1914,27.1914,11700.0
2014-04-22 14:30:00,36.38,36.39,36.38,36.39,4100.0,27.1914,27.1989,27.1914,27.1989,4100.0
2014-04-22 14:35:00,36.39,36.42,36.38,36.4,21900.0,27.1989,27.2213,27.1914,27.2064,21900.0
2014-04-22 14:40:00,36.4,36.41,36.4,36.4,15700.0,27.2064,27.2138,27.2064,27.2064,15700.0
2014-04-22 14:45:00,36.4,36.41,36.4,36.4,5500.0,27.2064,27.2138,27.2064,27.2064,5500.0
2014-04-22 14:50:00,36.4,36.42,36.39,36.41,15200.0,27.2064,27.2213,27.1989,27.2138,15200.0
2014-04-22 14:55:00,36.41,36.41,36.39,36.4,28000.0,27.2138,27.2138,27.1989,27.2064,28000.0
2014-04-22 15:00:00,36.39,36.4,36.39,36.4,22400.0,27.1989,27.2064,27.1989,27.2064,22400.0
2014-04-22 15:05:00,36.4,36.4,36.38,36.38,10700.0,27.2064,27.2064,27.1914,27.1914,10700.0
2014-04-22 15:10:00,36.38,36.39,36.37,36.38,14500.0,27.1914,27.1989,27.1839,27.1914,14500.0
2014-04-22 15:15:00,36.39,36.39,36.37,36.38,7800.0,27.1989,27.1989,27.1839,27.1914,7800.0
2014-04-22 15:20:00,36.38,36.38,36.37,36.38,9600.0,27.1914,27.1914,27.1839,27.1914,9600.0
2014-04-22 15:25:00,36.37,36.4,36.37,36.39,22200.0,27.1839,27.2064,27.1839,27.1989,22200.0
2014-04-22 15:30:00,36.4,36.4,36.36,36.37,30300.0,27.2064,27.2064,27.1765,27.1839,30300.0
2014-04-22 15:35:00,36.37,36.37,36.36,36.36,18600.0,27.1839,27.1839,27.1765,27.1765,18600.0
2014-04-22 15:40:00,36.37,36.4,36.36,36.39,40600.0,27.1839,27.2064,27.1765,27.1989,40600.0
2014-04-22 15:45:00,36.4,36.42,36.39,36.39,97900.0,27.2064,27.2213,27.1989,27.1989,97900.0
2014-04-22 15:50:00,36.4,36.41,36.39,36.4,63900.0,27.2064,27.2138,27.1989,27.2064,63900.0
2014-04-22 15:55:00,36.41,36.41,36.36,36.37,157300.0,27.2138,27.2138,27.1765,27.1839,157300.0
2014-04-23 09:30:00,36.38,36.42,36.35,36.4,39100.0,27.1914,27.2213,27.169,27.2064,39100.0
2014-04-23 09:35:00,36.41,36.44,36.38,36.41,16600.0,27.2138,27.2363,27.1914,27.2138,16600.0
2014-04-23 09:40:00,36.4,36.42,36.36,36.36,15300.0,27.2064,27.2213,27.1765,27.1765,15300.0
2014-04-23 09:45:00,36.35,36.37,36.34,36.36,16000.0,27.169,27.1839,27.1615,27.1765,16000.0
2014-04-23 09:50:00,36.36,36.45,36.35,36.45,62600.0,27.1765,27.2437,27.169,27.2437,62600.0
2014-04-23 09:55:00,36.45,36.49,36.42,36.42,23000.0,27.2437,27.2736,27.2213,27.2213,23000.0
2014-04-23 10:00:00,36.41,36.41,36.38,36.39,21700.0,27.2138,27.2138,27.1914,27.1989,21700.0
2014-04-23 10:05:00,36.38,36.43,36.38,36.42,9500.0,27.1914,27.2288,27.1914,27.2213,9500.0
2014-04-23 10:10:00,36.42,36.43,36.39,36.42,16500.0,27.2213,27.2288,27.1989,27.2213,16500.0
2014-04-23 10:15:00,36.43,36.45,36.42,36.43,8300.0,27.2288,27.2437,27.2213,27.2288,8300.0
2014-04-23 10:20:00,36.42,36.44,36.41,36.44,11300.0,27.2213,27.2363,27.2138,27.2363,11300.0
2014-04-23 10:25:00,36.44,36.49,36.44,36.48,118100.0,27.2363,27.2736,27.2363,27.2662,118100.0
2014-04-23 10:30:00,36.48,36.48,36.46,36.46,7800.0,27.2662,27.2662,27.2512,27.2512,7800.0
2014-04-23 10:35:00,36.46,36.46,36.41,36.41,29900.0,27.2512,27.2512,27.2138,27.2138,29900.0
2014-04-23 10:40:00,36.41,36.44,36.39,36.42,24200.0,27.2138,27.2363,27.1989,27.2213,24200.0
2014-04-23 10:45:00,36.41,36.43,36.41,36.42,68100.0,27.2138,27.2288,27.2138,27.2213,68100.0
2014-04-23 10:50:00,36.42,36.43,36.42,36.42,27000.0,27.2213,27.2288,27.2213,27.2213,27000.0
2014-04-23 10:55:00,36.42,36.43,36.41,36.43,24500.0,27.2213,27.2288,27.2138,27.2288,24500.0
2014-04-23 11:00:00,36.43,36.43,36.39,36.4,15300.0,27.2288,27.2288,27.1989,27.2064,15300.0
2014-04-23 11:05:00,36.39,36.4,36.37,36.37,14100.0,27.1989,27.2064,27.1839,27.1839,14100.0
2014-04-23 11:10:00,36.37,36.38,36.37,36.38,8400.0,27.1839,27.1914,27.1839,27.1914,8400.0
2014-04-23 11:15:00,36.37,36.43,36.37,36.4,84300.0,27.1839,27.2288,27.1839,27.2064,84300.0
2014-04-23 11:20:00,36.4,36.41,36.39,36.4,31000.0,27.2064,27.2138,27.1989,27.2064,31000.0
2014-04-23 11:25:00,36.4,36.41,36.39,36.4,79100.0,27.2064,27.2138,27.1989,27.2064,79100.0
2014-04-23 11:30:00,36.41,36.41,36.39,36.41,24200.0,27.2138,27.2138,27.1989,27.2138,24200.0
2014-04-23 11:35:00,36.4,36.41,36.39,36.4,17600.0,27.2064,27.2138,27.1989,27.2064,17600.0
2014-04-23 11:40:00,36.4,36.43,36.4,36.43,8900.0,27.2064,27.2288,27.2064,27.2288,8900.0
2014-04-23 11:45:00,36.42,36.43,36.4,36.41,92600.0,27.2213,27.2288,27.2064,27.2138,92600.0
2014-04-23 11:50:00,36.41,36.42,36.41,36.42,11800.0,27.2138,27.2213,27.2138,27.2213,11800.0
2014-04-23 11:55:00,36.41,36.46,36.41,36.42,46900.0,27.2138,27.2512,27.2138,27.2213,46900.0
2014-04-23 12:00:00,36.42,36.45,36.42,36.44,18700.0,27.2213,27.2437,27.2213,27.2363,18700.0
2014-04-23 12:05:00,36.44,36.46,36.43,36.44,20900.0,27.2363,27.2512,27.2288,27.2363,20900.0
2014-04-23 12:10:00,36.44,36.44,36.41,36.42,25000.0,27.2363,27.2363,27.2138,27.2213,25000.0
2014-04-23 12:15:00,36.42,36.45,36.42,36.43,86400.0,27.2213,27.2437,27.2213,27.2288,86400.0
2014-04-23 12:20:00,36.43,36.44,36.39,36.42,55200.0,27.2288,27.2363,27.1989,27.2213,55200.0
2014-04-23 12:25:00,36.43,36.46,36.43,36.44,58200.0,27.2288,27.2512,27.2288,27.2363,58200.0
2014-04-23 12:30:00,36.44,36.47,36.42,36.46,90800.0,27.2363,27.2587,27.2213,27.2512,90800.0
2014-04-23 12:35:00,36.46,36.47,36.46,36.47,13800.0,27.2512,27.2587,27.2512,27.2587,13800.0
2014-04-23 12:40:00,36.46,36.46,36.44,36.44,17200.0,27.2512,27.2512,27.2363,27.2363,17200.0
2014-04-23 12:45:00,36.45,36.45,36.43,36.44,44000.0,27.2437,27.2437,27.2288,27.2363,44000.0
2014-04-23 12:50:00,36.43,36.46,36.43,36.45,32700.0,27.2288,27.2512,27.2288,27.2437,32700.0
2014-04-23 12:55:00,36.45,36.46,36.45,36.46,11600.0,27.2437,27.2512,27.2437,27.2512,11600.0
2014-04-23 13:00:00,36.45,36.46,36.45,36.45,4300.0,27.2437,27.2512,27.2437,27.2437,4300.0
2014-04-23 13:05:00,36.45,36.46,36.45,36.45,11800.0,27.2437,27.2512,27.2437,27.2437,11800.0
2014-04-23 13:10:00,36.45,36.46,36.44,36.45,53100.0,27.2437,27.2512,27.2363,27.2437,53100.0
2014-04-23 13:15:00,36.45,36.48,36.45,36.48,18900.0,27.2437,27.2662,27.2437,27.2662,18900.0
2014-04-23 13:20:00,36.47,36.48,36.46,36.48,27000.0,27.2587,27.2662,27.2512,27.2662,27000.0
2014-04-23 13:25:00,36.48,36.48,36.47,36.47,23000.0,27.2662,27.2662,27.2587,27.2587,23000.0
2014-04-23 13:30:00,36.48,36.48,36.47,36.47,8500.0,27.2662,27.2662,27.2587,27.2587,8500.0
2014-04-23 13:35:00,36.47,36.48,36.47,36.47,16000.0,27.2587,27.2662,27.2587,27.2587,16000.0
2014-04-23 13:40:00,36.47,36.48,36.44,36.44,118000.0,27.2587,27.2662,27.2363,27.2363,118000.0
2014-04-23 13:45:00,36.44,36.44,36.43,36.43,5200.0,27.2363,27.2363,27.2288,27.2288,5200.0
2014-04-23 13:50:00,36.44,36.46,36.44,36.44,25400.0,27.2363,27.2512,27.2363,27.2363,25400.0
2014-04-23 13:55:00,36.45,36.45,36.44,36.44,12300.0,27.2437,27.2437,27.2363,27.2363,12300.0
2014-04-23 14:00:00,36.45,36.45,36.44,36.45,11200.0,27.2437,27.2437,27.2363,27.2437,11200.0
2014-04-23 14:05:00,36.44,36.45,36.44,36.45,20900.0,27.2363,27.2437,27.2363,27.2437,20900.0
2014-04-23 14:10:00,36.45,36.46,36.45,36.45,31400.0,27.2437,27.2512,27.2437,27.2437,31400.0
2014-04-23 14:15:00,36.45,36.46,36.45,36.45,24500.0,27.2437,27.2512,27.2437,27.2437,24500.0
2014-04-23 14:20:00,36.45,36.46,36.43,36.45,50700.0,27.2437,27.2512,27.2288,27.2437,50700.0
2014-04-23 14:25:00,36.46,36.46,36.44,36.46,30200.0,27.2512,27.2512,27.2363,27.2512,30200.0
2014-04-23 14:30:00,36.46,36.46,36.45,36.46,9900.0,27.2512,27.2512,27.2437,27.2512,9900.0
2014-04-23 14:35:00,36.46,36.46,36.45,36.45,14200.0,27.2512,27.2512,27.2437,27.2437,14200.0
2014-04-23 14:40:00,36.45,36.46,36.45,36.45,13800.0,27.2437,27.2512,27.2437,27.2437,13800.0
2014-04-23 14:45:00,36.45,36.46,36.43,36.43,29200.0,27.2437,27.2512,27.2288,27.2288,29200.0
2014-04-23 14:50:00,36.43,36.47,36.43,36.47,39500.0,27.2288,27.2587,27.2288,27.2587,39500.0
2014-04-23 14:55:00,36.46,36.47,36.45,36.45,40400.0,27.2512,27.2587,27.2437,27.2437,40400.0
2014-04-23 15:00:00,36.45,36.45,36.43,36.44,15700.0,27.2437,27.2437,27.2288,27.2363,15700.0
2014-04-23 15:05:00,36.44,36.46,36.43,36.45,28600.0,27.2363,27.2512,27.2288,27.2437,28600.0
2014-04-23 15:10:00,36.45,36.45,36.44,36.44,24900.0,27.2437,27.2437,27.2363,27.2363,24900.0
2014-04-23 15:15:00,36.44,36.46,36.44,36.46,16900.0,27.2363,27.2512,27.2363,27.2512,16900.0
2014-04-23 15:20:00,36.45,36.46,36.44,36.44,47100.0,27.2437,27.2512,27.2363,27.2363,47100.0
2014-04-23 15:25:00,36.44,36.45,36.43,36.45,31600.0,27.2363,27.2437,27.2288,27.2437,31600.0
2014-04-23 15:30:00,36.45,36.45,36.44,36.45,64900.0,27.2437,27.2437,27.2363,27.2437,64900.0
2014-04-23 15:35:00,36.45,36.45,36.43,36.45,61300.0,27.2437,27.2437,27.2288,27.2437,61300.0
2014-04-23 15:40:00,36.44,36.45,36.44,36.44,38000.0,27.2363,27.2437,27.2363,27.2363,38000.0
2014-04-23 15:45:00,36.45,36.45,36.41,36.43,130500.0,27.2437,27.2437,27.2138,27.2288,130500.0
2014-04-23 15:50:00,36.43,36.45,36.42,36.45,57500.0,27.2288,27.2437,27.2213,27.2437,57500.0
2014-04-23 15:55:00,36.45,36.46,36.42,36.42,272700.0,27.2437,27.2512,27.2213,27.2213,272700.0
2014-04-24 09:30:00,36.45,36.48,36.37,36.45,128500.0,27.2437,27.2662,27.1839,27.2437,128500.0
2014-04-24 09:35:00,36.45,36.49,36.45,36.46,29500.0,27.2437,27.2736,27.2437,27.2512,29500.0
2014-04-24 09:40:00,36.46,36.49,36.44,36.49,32200.0,27.2512,27.2736,27.2363,27.2736,32200.0
2014-04-24 09:45:00,36.48,36.5,36.43,36.48,97200.0,27.2662,27.2811,27.2288,27.2662,97200.0
2014-04-24 09:50:00,36.48,36.5,36.44,36.45,83300.0,27.2662,27.2811,27.2363,27.2437,83300.0
2014-04-24 09:55:00,36.44,36.48,36.44,36.46,25600.0,27.2363,27.2662,27.2363,27.2512,25600.0
2014-04-24 10:00:00,36.46,36.48,36.44,36.47,77800.0,27.2512,27.2662,27.2363,27.2587,77800.0
2014-04-24 10:05:00,36.47,36.48,36.45,36.47,67500.0,27.2587,27.2662,27.2437,27.2587,67500.0
2014-04-24 10:10:00,36.46,36.51,36.46,36.49,36600.0,27.2512,27.2886,27.2512,27.2736,36600.0
2014-04-24 10:15:00,36.49,36.52,36.48,36.51,23200.0,27.2736,27.296,27.2662,27.2886,23200.0
2014-04-24 10:20:00,36.51,36.52,36.48,36.51,98400.0,27.2886,27.296,27.2662,27.2886,98400.0
2014-04-24 10:25:00,36.51,36.52,36.49,36.51,59500.0,27.2886,27.296,27.2736,27.2886,59500.0
2014-04-24 10:30:00,36.51,36.53,36.49,36.53,51300.0,27.2886,27.3035,27.2736,27.3035,51300.0
2014-04-24 10:35:00,36.53,36.58,36.53,36.56,72600.0,27.3035,27.3409,27.3035,27.3259,72600.0
2014-04-24 10:40:00,36.57,36.58,36.55,36.56,45100.0,27.3334,27.3409,27.3185,27.3259,45100.0
2014-04-24 10:45:00,36.56,36.57,36.56,36.56,44500.0,27.3259,27.3334,27.3259,27.3259,44500.0
2014-04-24 10:50:00,36.57,36.61,36.56,36.61,42600.0,27.3334,27.3633,27.3259,27.3633,42600.0
2014-04-24 10:55:00,36.61,36.64,36.61,36.61,47900.0,27.3633,27.3857,27.3633,27.3633,47900.0
2014-04-24 11:00:00,36.62,36.63,36.6,36.62,38000.0,27.3708,27.3783,27.3558,27.3708,38000.0
2014-04-24 11:05:00,36.62,36.63,36.6,36.6,40000.0,27.3708,27.3783,27.3558,27.3558,40000.0
2014-04-24 11:10:00,36.6,36.61,36.59,36.61,35800.0,27.3558,27.3633,27.3484,27.3633,35800.0
2014-04-24 11:15:00,36.6,36.61,36.6,36.61,21800.0,27.3558,27.3633,27.3558,27.3633,21800.0
2014-04-24 11:20:00,36.61,36.62,36.59,36.59,35200.0,27.3633,27.3708,27.3484,27.3484,35200.0
2014-04-24 11:25:00,36.6,36.6,36.52,36.52,34400.0,27.3558,27.3558,27.296,27.296,34400.0
2014-04-24 11:30:00,36.53,36.57,36.52,36.55,17800.0,27.3035,27.3334,27.296,27.3185,17800.0
2014-04-24 11:35:00,36.55,36.56,36.52,36.55,20000.0,27.3185,27.3259,27.296,27.3185,20000.0
2014-04-24 11:40:00,36.55,36.56,36.54,36.55,14200.0,27.3185,27.3259,27.311,27.3185,14200.0
2014-04-24 11:45:00,36.54,36.55,36.5,36.5,24800.0,27.311,27.3185,27.2811,27.2811,24800.0
2014-04-24 11:50:00,36.5,36.53,36.5,36.52,12700.0,27.2811,27.3035,27.2811,27.296,12700.0
2014-04-24 11:55:00,36.52,36.53,36.49,36.49,14900.0,27.296,27.3035,27.2736,27.2736,14900.0
2014-04-24 12:00:00,36.49,36.51,36.49,36.51,11500.0,27.2736,27.2886,27.2736,27.2886,11500.0
2014-04-24 12:05:00,36.51,36.54,36.51,36.52,18700.0,27.2886,27.311,27.2886,27.296,18700.0
2014-04-24 12:10:00,36.52,36.52,36.5,36.51,13700.0,27.296,27.296,27.2811,27.2886,13700.0
2014-04-24 12:15:00,36.5,36.51,36.5,36.5,6300.0,27.2811,27.2886,27.2811,27.2811,6300.0
2014-04-24 12:20:00,36.5,36.52,36.5,36.52,27400.0,27.2811,27.296,27.2811,27.296,27400.0
2014-04-24 12:25:00,36.51,36.52,36.51,36.52,14400.0,27.2886,27.296,27.2886,27.296,14400.0
2014-04-24 12:30:00,36.53,36.53,36.5,36.5,12800.0,27.3035,27.3035,27.2811,27.2811,12800.0
2014-04-24 12:35:00,36.5,36.51,36.48,36.5,14800.0,27.2811,27.2886,27.2662,27.2811,14800.0
2014-04-24 12:40:00,36.49,36.5,36.49,36.5,5000.0,27.2736,27.2811,27.2736,27.2811,5000.0
2014-04-24 12:45:00,36.49,36.5,36.49,36.49,8800.0,27.2736,27.2811,27.2736,27.2736,8800.0
2014-04-24 12:50:00,36.49,36.5,36.44,36.44,24700.0,27.2736,27.2811,27.2363,27.2363,24700.0
2014-04-24 12:55:00,36.44,36.44,36.4,36.41,42300.0,27.2363,27.2363,27.2064,27.2138,42300.0
2014-04-24 13:00:00,36.4,36.41,36.38,36.38,19100.0,27.2064,27.2138,27.1914,27.1914,19100.0
2014-04-24 13:05:00,36.38,36.39,36.38,36.38,10000.0,27.1914,27.1989,27.1914,27.1914,10000.0
2014-04-24 13:10:00,36.38,36.41,36.38,36.4,10700.0,27.1914,27.2138,27.1914,27.2064,10700.0
2014-04-24 13:15:00,36.4,36.41,36.4,36.4,16700.0,27.2064,27.2138,27.2064,27.2064,16700.0
2014-04-24 13:20:00,36.4,36.41,36.4,36.4,6900.0,27.2064,27.2138,27.2064,27.2064,6900.0
2014-04-24 13:25:00,36.4,36.41,36.35,36.35,26000.0,27.2064,27.2138,27.169,27.169,26000.0
2014-04-24 13:30:00,36.35,36.36,36.33,36.35,40100.0,27.169,27.1765,27.154,27.169,40100.0
2014-04-24 13:35:00,36.35,36.35,36.31,36.31,14800.0,27.169,27.169,27.1391,27.1391,14800.0
2014-04-24 13:40:00,36.31,36.32,36.29,36.3,38100.0,27.1391,27.1466,27.1241,27.1316,38100.0
2014-04-24 13:45:00,36.3,36.31,36.26,36.28,20500.0,27.1316,27.1391,27.1017,27.1167,20500.0
2014-04-24 13:50:00,36.28,36.31,36.28,36.3,9900.0,27.1167,27.1391,27.1167,27.1316,9900.0
2014-04-24 13:55:00,36.3,36.3,36.26,36.28,21600.0,27.1316,27.1316,27.1017,27.1167,21600.0
2014-04-24 14:00:00,36.28,36.31,36.28,36.3,12200.0,27.1167,27.1391,27.1167,27.1316,12200.0
2014-04-24 14:05:00,36.3,36.32,36.29,36.29,16000.0,27.1316,27.1466,27.1241,27.1241,16000.0
2014-04-24 14:10:00,36.29,36.3,36.28,36.3,15300.0,27.1241,27.1316,27.1167,27.1316,15300.0
2014-04-24 14:15:00,36.3,36.32,36.3,36.3,19100.0,27.1316,27.1466,27.1316,27.1316,19100.0
2014-04-24 14:20:00,36.3,36.3,36.28,36.28,14400.0,27.1316,27.1316,27.1167,27.1167,14400.0
2014-04-24 14:25:00,36.28,36.31,36.28,36.3,6100.0,27.1167,27.1391,27.1167,27.1316,6100.0
2014-04-24 14:30:00,36.3,36.31,36.3,36.31,14100.0,27.1316,27.1391,27.1316,27.1391,14100.0
2014-04-24 14:35:00,36.32,36.34,36.31,36.34,8600.0,27.1466,27.1615,27.1391,27.1615,8600.0
2014-04-24 14:40:00,36.34,36.34,36.33,36.33,18900.0,27.1615,27.1615,27.154,27.154,18900.0
2014-04-24 14:45:00,36.33,36.34,36.33,36.34,8600.0,27.154,27.1615,27.154,27.1615,8600.0
2014-04-24 14:50:00,36.34,36.34,36.33,36.34,14800.0,27.1615,27.1615,27.154,27.1615,14800.0
2014-04-24 14:55:00,36.33,36.36,36.33,36.36,20900.0,27.154,27.1765,27.154,27.1765,20900.0
2014-04-24 15:00:00,36.36,36.38,36.35,36.38,25700.0,27.1765,27.1914,27.169,27.1914,25700.0
2014-04-24 15:05:00,36.38,36.38,36.37,36.38,12600.0,27.1914,27.1914,27.1839,27.1914,12600.0
2014-04-24 15:10:00,36.37,36.38,36.36,36.36,28100.0,27.1839,27.1914,27.1765,27.1765,28100.0
2014-04-24 15:15:00,36.37,36.37,36.35,36.35,17900.0,27.1839,27.1839,27.169,27.169,17900.0
2014-04-24 15:20:00,36.35,36.37,36.34,36.34,134600.0,27.169,27.1839,27.1615,27.1615,134600.0
2014-04-24 15:25:00,36.34,36.34,36.32,36.33,21600.0,27.1615,27.1615,27.1466,27.154,21600.0
2014-04-24 15:30:00,36.33,36.38,36.32,36.34,57900.0,27.154,27.1914,27.1466,27.1615,57900.0
2014-04-24 15:35:00,36.33,36.36,36.32,36.35,39400.0,27.154,27.1765,27.1466,27.169,39400.0
2014-04-24 15:40:00,36.35,36.38,36.35,36.37,33900.0,27.169,27.1914,27.169,27.1839,33900.0
2014-04-24 15:45:00,36.37,36.38,36.35,36.37,58000.0,27.1839,27.1914,27.169,27.1839,58000.0
2014-04-24 15:50:00,36.38,36.4,36.37,36.39,44200.0,27.1914,27.2064,27.1839,27.1989,44200.0
2014-04-24 15:55:00,36.39,36.41,36.38,36.39,148400.0,27.1989,27.2138,27.1914,27.1989,148400.0
2014-04-25 09:30:00,36.41,36.44,36.37,36.39,51800.0,27.2138,27.2363,27.1839,27.1989,51800.0
2014-04-25 09:35:00,36.4,36.44,36.4,36.44,27900.0,27.2064,27.2363,27.2064,27.2363,27900.0
2014-04-25 09:40:00,36.44,36.47,36.35,36.36,41500.0,27.2363,27.2587,27.169,27.1765,41500.0
2014-04-25 09:45:00,36.35,36.36,36.25,36.27,30700.0,27.169,27.1765,27.0942,27.1092,30700.0
2014-04-25 09:50:00,36.26,36.28,36.25,36.28,15000.0,27.1017,27.1167,27.0942,27.1167,15000.0
2014-04-25 09:55:00,36.29,36.31,36.25,36.25,18100.0,27.1241,27.1391,27.0942,27.0942,18100.0
2014-04-25 10:00:00,36.25,36.32,36.25,36.32,25900.0,27.0942,27.1466,27.0942,27.1466,25900.0
2014-04-25 10:05:00,36.31,36.34,36.29,36.33,11600.0,27.1391,27.1615,27.1241,27.154,11600.0
2014-04-25 10:10:00,36.33,36.35,36.29,36.29,7700.0,27.154,27.169,27.1241,27.1241,7700.0
2014-04-25 10:15:00,36.28,36.35,36.27,36.32,15200.0,27.1167,27.169,27.1092,27.1466,15200.0
2014-04-25 10:20:00,36.31,36.31,36.28,36.29,7100.0,27.1391,27.1391,27.1167,27.1241,7100.0
2014-04-25 10:25:00,36.27,36.28,36.27,36.28,5000.0,27.1092,27.1167,27.1092,27.1167,5000.0
2014-04-25 10:30:00,36.28,36.28,36.24,36.24,28700.0,27.1167,27.1167,27.0868,27.0868,28700.0
2014-04-25 10:35:00,36.24,36.24,36.16,36.16,35200.0,27.0868,27.0868,27.027,27.027,35200.0
2014-04-25 10:40:00,36.17,36.17,36.13,36.14,29100.0,27.0344,27.0344,27.0046,27.012,29100.0
2014-04-25 10:45:00,36.14,36.19,36.13,36.17,21800.0,27.012,27.0494,27.0046,27.0344,21800.0
2014-04-25 10:50:00,36.17,36.2,36.15,36.16,6200.0,27.0344,27.0569,27.0195,27.027,6200.0
2014-04-25 10:55:00,36.16,36.17,36.13,36.16,14100.0,27.027,27.0344,27.0046,27.027,14100.0
2014-04-25 11:00:00,36.15,36.16,36.14,36.15,5000.0,27.0195,27.027,27.012,27.0195,5000.0
2014-04-25 11:05:00,36.15,36.15,36.08,36.1,32800.0,27.0195,27.0195,26.9672,26.9821,32800.0
2014-04-25 11:10:00,36.09,36.09,36.08,36.09,11500.0,26.9747,26.9747,26.9672,26.9747,11500.0
2014-04-25 11:15:00,36.09,36.13,36.07,36.12,17800.0,26.9747,27.0046,26.9597,26.9971,17800.0
2014-04-25 11:20:00,36.13,36.14,36.12,36.12,6400.0,27.0046,27.012,26.9971,26.9971,6400.0
2014-04-25 11:25:00,36.12,36.17,36.12,36.16,5900.0,26.9971,27.0344,26.9971,27.027,5900.0
2014-04-25 11:30:00,36.17,36.18,36.14,36.14,9600.0,27.0344,27.0419,27.012,27.012,9600.0
2014-04-25 11:35:00,36.15,36.18,36.14,36.18,8400.0,27.0195,27.0419,27.012,27.0419,8400.0
2014-04-25 11:40:00,36.17,36.19,36.16,36.17,8500.0,27.0344,27.0494,27.027,27.0344,8500.0
2014-04-25 11:45:00,36.18,36.19,36.16,36.19,6700.0,27.0419,27.0494,27.027,27.0494,6700.0
2014-04-25 11:50:00,36.19,36.28,36.19,36.28,10300.0,27.0494,27.1167,27.0494,27.1167,10300.0
2014-04-25 11:55:00,36.28,36.29,36.27,36.27,32400.0,27.1167,27.1241,27.1092,27.1092,32400.0
2014-04-25 12:00:00,36.27,36.27,36.23,36.23,5700.0,27.1092,27.1092,27.0793,27.0793,5700.0
2014-04-25 12:05:00,36.24,36.26,36.22,36.26,7900.0,27.0868,27.1017,27.0718,27.1017,7900.0
2014-04-25 12:10:00,36.26,36.26,36.23,36.23,4500.0,27.1017,27.1017,27.0793,27.0793,4500.0
2014-04-25 12:15:00,36.23,36.25,36.21,36.21,7100.0,27.0793,27.0942,27.0643,27.0643,7100.0
2014-04-25 12:20:00,36.22,36.22,36.16,36.17,20200.0,27.0718,27.0718,27.027,27.0344,20200.0
2014-04-25 12:25:00,36.17,36.2,36.17,36.17,7800.0,27.0344,27.0569,27.0344,27.0344,7800.0
2014-04-25 12:30:00,36.17,36.18,36.15,36.15,19200.0,27.0344,27.0419,27.0195,27.0195,19200.0
2014-04-25 12:35:00,36.15,36.16,36.12,36.12,5800.0,27.0195,27.027,26.9971,26.9971,5800.0
2014-04-25 12:40:00,36.13,36.13,36.11,36.12,9500.0,27.0046,27.0046,26.9896,26.9971,9500.0
2014-04-25 12:45:00,36.12,36.13,36.1,36.1,10300.0,26.9971,27.0046,26.9821,26.9821,10300.0
2014-04-25 12:50:00,36.1,36.12,36.09,36.12,10000.0,26.9821,26.9971,26.9747,26.9971,10000.0
2014-04-25 12:55:00,36.11,36.14,36.11,36.14,4300.0,26.9896,27.012,26.9896,27.012,4300.0
2014-04-25 13:00:00,36.14,36.14,36.08,36.1,9700.0,27.012,27.012,26.9672,26.9821,9700.0
2014-04-25 13:05:00,36.1,36.1,36.06,36.07,19700.0,26.9821,26.9821,26.9522,26.9597,19700.0
2014-04-25 13:10:00,36.08,36.08,36.06,36.07,4300.0,26.9672,26.9672,26.9522,26.9597,4300.0
2014-04-25 13:15:00,36.07,36.08,36.05,36.06,16300.0,26.9597,26.9672,26.9448,26.9522,16300.0
2014-04-25 13:20:00,36.06,36.06,36.05,36.06,6500.0,26.9522,26.9522,26.9448,26.9522,6500.0
2014-04-25 13:25:00,36.05,36.1,36.05,36.1,11400.0,26.9448,26.9821,26.9448,26.9821,11400.0
2014-04-25 13:30:00,36.1,36.1,36.05,36.05,6300.0,26.9821,26.9821,26.9448,26.9448,6300.0
2014-04-25 13:35:00,36.06,36.07,36.05,36.06,7400.0,26.9522,26.9597,26.9448,26.9522,7400.0
2014-04-25 13:40:00,36.07,36.08,36.05,36.08,7200.0,26.9597,26.9672,26.9448,26.9672,7200.0
2014-04-25 13:45:00,36.08,36.09,36.07,36.08,7900.0,26.9672,26.9747,26.9597,26.9672,7900.0
2014-04-25 13:50:00,36.08,36.11,36.08,36.08,9800.0,26.9672,26.9896,26.9672,26.9672,9800.0
2014-04-25 13:55:00,36.09,36.11,36.09,36.1,7200.0,26.9747,26.9896,26.9747,26.9821,7200.0
2014-04-25 14:00:00,36.09,36.11,36.05,36.06,11000.0,26.9747,26.9896,26.9448,26.9522,11000.0
2014-04-25 14:05:00,36.07,36.07,36.06,36.07,4400.0,26.9597,26.9597,26.9522,26.9597,4400.0
2014-04-25 14:10:00,36.07,36.07,36.04,36.05,15000.0,26.9597,26.9597,26.9373,26.9448,15000.0
2014-04-25 14:15:00,36.05,36.06,36.02,36.02,16700.0,26.9448,26.9522,26.9223,26.9223,16700.0
2014-04-25 14:20:00,36.03,36.03,36.02,36.02,2600.0,26.9298,26.9298,26.9223,26.9223,2600.0
2014-04-25 14:25:00,36.03,36.05,36.02,36.04,14700.0,26.9298,26.9448,26.9223,26.9373,14700.0
2014-04-25 14:30:00,36.04,36.04,36.0,36.03,27400.0,26.9373,26.9373,26.9074,26.9298,27400.0
2014-04-25 14:35:00,36.03,36.06,36.02,36.05,10200.0,26.9298,26.9522,26.9223,26.9448,10200.0
2014-04-25 14:40:00,36.06,36.06,36.04,36.05,8700.0,26.9522,26.9522,26.9373,26.9448,8700.0
2014-04-25 14:45:00,36.05,36.07,36.04,36.07,7800.0,26.9448,26.9597,26.9373,26.9597,7800.0
2014-04-25 14:50:00,36.07,36.09,36.07,36.08,7600.0,26.9597,26.9747,26.9597,26.9672,7600.0
2014-04-25 14:55:00,36.08,36.08,36.06,36.07,8900.0,26.9672,26.9672,26.9522,26.9597,8900.0
2014-04-25 15:00:00,36.07,36.1,36.06,36.1,11800.0,26.9597,26.9821,26.9522,26.9821,11800.0
2014-04-25 15:05:00,36.1,36.11,36.09,36.09,13800.0,26.9821,26.9896,26.9747,26.9747,13800.0
2014-04-25 15:10:00,36.09,36.1,36.08,36.09,5900.0,26.9747,26.9821,26.9672,26.9747,5900.0
2014-04-25 15:15:00,36.09,36.1,36.06,36.09,25000.0,26.9747,26.9821,26.9522,26.9747,25000.0
2014-04-25 15:20:00,36.09,36.12,36.08,36.11,17300.0,26.9747,26.9971,26.9672,26.9896,17300.0
2014-04-25 15:25:00,36.11,36.15,36.11,36.14,18100.0,26.9896,27.0195,26.9896,27.012,18100.0
2014-04-25 15:30:00,36.14,36.16,36.13,36.15,29200.0,27.012,27.027,27.0046,27.0195,29200.0
2014-04-25 15:35:00,36.15,36.15,36.12,36.12,18600.0,27.0195,27.0195,26.9971,26.9971,18600.0
2014-04-25 15:40:00,36.12,36.17,36.12,36.15,34900.0,26.9971,27.0344,26.9971,27.0195,34900.0
2014-04-25 15:45:00,36.15,36.16,36.11,36.11,131000.0,27.0195,27.027,26.9896,26.9896,131000.0
2014-04-25 15:50:00,36.1,36.11,36.05,36.06,176400.0,26.9821,26.9896,26.9448,26.9522,176400.0
2014-04-25 15:55:00,36.06,36.07,36.01,36.05,334000.0,26.9522,26.9597,26.9149,26.9448,334000.0
2014-04-28 09:30:00,36.21,36.3,36.15,36.23,66500.0,27.0643,27.1316,27.0195,27.0793,66500.0
2014-04-28 09:35:00,36.23,36.26,36.2,36.22,41900.0,27.0793,27.1017,27.0569,27.0718,41900.0
2014-04-28 09:40:00,36.22,36.28,36.22,36.28,47300.0,27.0718,27.1167,27.0718,27.1167,47300.0
2014-04-28 09:45:00,36.28,36.3,36.21,36.22,33100.0,27.1167,27.1316,27.0643,27.0718,33100.0
2014-04-28 09:50:00,36.23,36.28,36.23,36.27,25300.0,27.0793,27.1167,27.0793,27.1092,25300.0
2014-04-28 09:55:00,36.27,36.3,36.27,36.28,16600.0,27.1092,27.1316,27.1092,27.1167,16600.0
2014-04-28 10:00:00,36.28,36.4,36.28,36.4,48500.0,27.1167,27.2064,27.1167,27.2064,48500.0
2014-04-28 10:05:00,36.4,36.4,36.34,36.38,16100.0,27.2064,27.2064,27.1615,27.1914,16100.0
2014-04-28 10:10:00,36.38,36.39,36.36,36.36,20500.0,27.1914,27.1989,27.1765,27.1765,20500.0
2014-04-28 10:15:00,36.37,36.42,36.36,36.42,14400.0,27.1839,27.2213,27.1765,27.2213,14400.0
2014-04-28 10:20:00,36.42,36.5,36.41,36.49,26100.0,27.2213,27.2811,27.2138,27.2736,26100.0
2014-04-28 10:25:00,36.48,36.51,36.48,36.5,25100.0,27.2662,27.2886,27.2662,27.2811,25100.0
2014-04-28 10:30:00,36.5,36.53,36.5,36.52,28500.0,27.2811,27.3035,27.2811,27.296,28500.0
2014-04-28 10:35:00,36.53,36.53,36.49,36.5,11000.0,27.3035,27.3035,27.2736,27.2811,11000.0
2014-04-28 10:40:00,36.5,36.52,36.48,36.5,19500.0,27.2811,27.296,27.2662,27.2811,19500.0
2014-04-28 10:45:00,36.49,36.54,36.48,36.5,35300.0,27.2736,27.311,27.2662,27.2811,35300.0
2014-04-28 10:50:00,36.5,36.5,36.45,36.45,12800.0,27.2811,27.2811,27.2437,27.2437,12800.0
2014-04-28 10:55:00,36.45,36.48,36.44,36.48,24600.0,27.2437,27.2662,27.2363,27.2662,24600.0
2014-04-28 11:00:00,36.48,36.48,36.46,36.48,12000.0,27.2662,27.2662,27.2512,27.2662,12000.0
2014-04-28 11:05:00,36.48,36.49,36.47,36.48,22600.0,27.2662,27.2736,27.2587,27.2662,22600.0
2014-04-28 11:10:00,36.49,36.49,36.41,36.41,33500.0,27.2736,27.2736,27.2138,27.2138,33500.0
2014-04-28 11:15:00,36.42,36.46,36.4,36.46,26000.0,27.2213,27.2512,27.2064,27.2512,26000.0
2014-04-28 11:20:00,36.46,36.46,36.41,36.41,14600.0,27.2512,27.2512,27.2138,27.2138,14600.0
2014-04-28 11:25:00,36.41,36.41,36.38,36.38,11000.0,27.2138,27.2138,27.1914,27.1914,11000.0
2014-04-28 11:30:00,36.39,36.43,36.38,36.43,31100.0,27.1989,27.2288,27.1914,27.2288,31100.0
2014-04-28 11:35:00,36.43,36.46,36.42,36.45,33600.0,27.2288,27.2512,27.2213,27.2437,33600.0
2014-04-28 11:40:00,36.46,36.46,36.42,36.43,25600.0,27.2512,27.2512,27.2213,27.2288,25600.0
2014-04-28 11:45:00,36.42,36.44,36.42,36.44,15300.0,27.2213,27.2363,27.2213,27.2363,15300.0
2014-04-28 11:50:00,36.44,36.47,36.44,36.47,10700.0,27.2363,27.2587,27.2363,27.2587,10700.0
2014-04-28 11:55:00,36.47,36.48,36.44,36.44,42800.0,27.2587,27.2662,27.2363,27.2363,42800.0
2014-04-28 12:00:00,36.44,36.45,36.41,36.41,10100.0,27.2363,27.2437,27.2138,27.2138,10100.0
2014-04-28 12:05:00,36.41,36.42,36.4,36.4,12000.0,27.2138,27.2213,27.2064,27.2064,12000.0
2014-04-28 12:10:00,36.41,36.43,36.41,36.42,13200.0,27.2138,27.2288,27.2138,27.2213,13200.0
2014-04-28 12:15:00,36.43,36.43,36.4,36.4,4500.0,27.2288,27.2288,27.2064,27.2064,4500.0
2014-04-28 12:20:00,36.41,36.41,36.39,36.41,7500.0,27.2138,27.2138,27.1989,27.2138,7500.0
2014-04-28 12:25:00,36.41,36.43,36.39,36.43,10500.0,27.2138,27.2288,27.1989,27.2288,10500.0
2014-04-28 12:30:00,36.43,36.47,36.43,36.45,17700.0,27.2288,27.2587,27.2288,27.2437,17700.0
2014-04-28 12:35:00,36.45,36.45,36.41,36.44,21900.0,27.2437,27.2437,27.2138,27.2363,21900.0
2014-04-28 12:40:00,36.44,36.46,36.44,36.45,6900.0,27.2363,27.2512,27.2363,27.2437,6900.0
2014-04-28 12:45:00,36.44,36.45,36.44,36.45,7400.0,27.2363,27.2437,27.2363,27.2437,7400.0
2014-04-28 12:50:00,36.45,36.45,36.42,36.44,8800.0,27.2437,27.2437,27.2213,27.2363,8800.0
2014-04-28 12:55:00,36.44,36.44,36.42,36.44,8400.0,27.2363,27.2363,27.2213,27.2363,8400.0
2014-04-28 13:00:00,36.44,36.44,36.4,36.4,15600.0,27.2363,27.2363,27.2064,27.2064,15600.0
2014-04-28 13:05:00,36.4,36.41,36.35,36.35,8500.0,27.2064,27.2138,27.169,27.169,8500.0
2014-04-28 13:10:00,36.35,36.35,36.3,36.3,5500.0,27.169,27.169,27.1316,27.1316,5500.0
2014-04-28 13:15:00,36.3,36.3,36.27,36.28,11100.0,27.1316,27.1316,27.1092,27.1167,11100.0
2014-04-28 13:20:00,36.27,36.27,36.22,36.23,13300.0,27.1092,27.1092,27.0718,27.0793,13300.0
2014-04-28 13:25:00,36.24,36.27,36.23,36.26,15700.0,27.0868,27.1092,27.0793,27.1017,15700.0
2014-04-28 13:30:00,36.26,36.28,36.24,36.25,38200.0,27.1017,27.1167,27.0868,27.0942,38200.0
2014-04-28 13:35:00,36.24,36.31,36.23,36.3,27100.0,27.0868,27.1391,27.0793,27.1316,27100.0
2014-04-28 13:40:00,36.3,36.34,36.29,36.34,30700.0,27.1316,27.1615,27.1241,27.1615,30700.0
2014-04-28 13:45:00,36.34,36.34,36.31,36.33,22000.0,27.1615,27.1615,27.1391,27.154,22000.0
2014-04-28 13:50:00,36.33,36.4,36.33,36.39,25400.0,27.154,27.2064,27.154,27.1989,25400.0
2014-04-28 13:55:00,36.39,36.39,36.37,36.37,12900.0,27.1989,27.1989,27.1839,27.1839,12900.0
2014-04-28 14:00:00,36.37,36.38,36.34,36.38,15900.0,27.1839,27.1914,27.1615,27.1914,15900.0
2014-04-28 14:05:00,36.37,36.39,36.34,36.39,19200.0,27.1839,27.1989,27.1615,27.1989,19200.0
2014-04-28 14:10:00,36.39,36.43,36.38,36.41,24000.0,27.1989,27.2288,27.1914,27.2138,24000.0
2014-04-28 14:15:00,36.4,36.45,36.39,36.45,20200.0,27.2064,27.2437,27.1989,27.2437,20200.0
2014-04-28 14:20:00,36.45,36.47,36.43,36.46,14700.0,27.2437,27.2587,27.2288,27.2512,14700.0
2014-04-28 14:25:00,36.45,36.45,36.42,36.44,13200.0,27.2437,27.2437,27.2213,27.2363,13200.0
2014-04-28 14:30:00,36.44,36.46,36.41,36.41,13100.0,27.2363,27.2512,27.2138,27.2138,13100.0
2014-04-28 14:35:00,36.4,36.42,36.38,36.41,16500.0,27.2064,27.2213,27.1914,27.2138,16500.0
2014-04-28 14:40:00,36.41,36.41,36.38,36.39,13400.0,27.2138,27.2138,27.1914,27.1989,13400.0
2014-04-28 14:45:00,36.4,36.44,36.39,36.44,19300.0,27.2064,27.2363,27.1989,27.2363,19300.0
2014-04-28 14:50:00,36.44,36.45,36.43,36.43,12300.0,27.2363,27.2437,27.2288,27.2288,12300.0
2014-04-28 14:55:00,36.42,36.43,36.4,36.4,16700.0,27.2213,27.2288,27.2064,27.2064,16700.0
2014-04-28 15:00:00,36.41,36.42,36.38,36.41,27200.0,27.2138,27.2213,27.1914,27.2138,27200.0
2014-04-28 15:05:00,36.41,36.45,36.4,36.45,17600.0,27.2138,27.2437,27.2064,27.2437,17600.0
2014-04-28 15:10:00,36.45,36.47,36.44,36.45,26500.0,27.2437,27.2587,27.2363,27.2437,26500.0
2014-04-28 15:15:00,36.45,36.48,36.44,36.48,29600.0,27.2437,27.2662,27.2363,27.2662,29600.0
2014-04-28 15:20:00,36.48,36.52,36.47,36.52,24700.0,27.2662,27.296,27.2587,27.296,24700.0
2014-04-28 15:25:00,36.51,36.54,36.51,36.52,38400.0,27.2886,27.311,27.2886,27.296,38400.0
2014-04-28 15:30:00,36.52,36.54,36.51,36.51,44800.0,27.296,27.311,27.2886,27.2886,44800.0
2014-04-28 15:35:00,36.51,36.54,36.51,36.52,32600.0,27.2886,27.311,27.2886,27.296,32600.0
2014-04-28 15:40:00,36.52,36.55,36.51,36.55,50400.0,27.296,27.3185,27.2886,27.3185,50400.0
2014-04-28 15:45:00,36.55,36.56,36.51,36.52,65200.0,27.3185,27.3259,27.2886,27.296,65200.0
2014-04-28 15:50:00,36.51,36.54,36.5,36.51,88100.0,27.2886,27.311,27.2811,27.2886,88100.0
2014-04-28 15:55:00,36.51,36.52,36.45,36.46,110600.0,27.2886,27.296,27.2437,27.2512,110600.0
2014-04-29 09:30:00,36.6,36.62,36.5,36.55,72700.0,27.3558,27.3708,27.2811,27.3185,72700.0
2014-04-29 09:35:00,36.55,36.62,36.55,36.62,38900.0,27.3185,27.3708,27.3185,27.3708,38900.0
2014-04-29 09:40:00,36.62,36.68,36.61,36.66,32500.0,27.3708,27.4156,27.3633,27.4007,32500.0
2014-04-29 09:45:00,36.66,36.73,36.66,36.73,38600.0,27.4007,27.453,27.4007,27.453,38600.0
2014-04-29 09:50:00,36.73,36.75,36.71,36.72,55200.0,27.453,27.468,27.4381,27.4455,55200.0
2014-04-29 09:55:00,36.72,36.72,36.59,36.59,24700.0,27.4455,27.4455,27.3484,27.3484,24700.0
2014-04-29 10:00:00,36.6,36.67,36.6,36.66,22700.0,27.3558,27.4082,27.3558,27.4007,22700.0
2014-04-29 10:05:00,36.66,36.68,36.63,36.65,25300.0,27.4007,27.4156,27.3783,27.3932,25300.0
2014-04-29 10:10:00,36.64,36.64,36.57,36.57,21500.0,27.3857,27.3857,27.3334,27.3334,21500.0
2014-04-29 10:15:00,36.56,36.58,36.55,36.57,23100.0,27.3259,27.3409,27.3185,27.3334,23100.0
2014-04-29 10:20:00,36.57,36.6,36.57,36.59,28100.0,27.3334,27.3558,27.3334,27.3484,28100.0
2014-04-29 10:25:00,36.59,36.59,36.52,36.57,53400.0,27.3484,27.3484,27.296,27.3334,53400.0
2014-04-29 10:30:00,36.58,36.58,36.51,36.53,92700.0,27.3409,27.3409,27.2886,27.3035,92700.0
2014-04-29 10:35:00,36.52,36.57,36.52,36.55,14800.0,27.296,27.3334,27.296,27.3185,14800.0
2014-04-29 10:40:00,36.55,36.57,36.54,36.56,14300.0,27.3185,27.3334,27.311,27.3259,14300.0
2014-04-29 10:45:00,36.57,36.59,36.56,36.59,25200.0,27.3334,27.3484,27.3259,27.3484,25200.0
2014-04-29 10:50:00,36.59,36.6,36.56,36.57,15000.0,27.3484,27.3558,27.3259,27.3334,15000.0
2014-04-29 10:55:00,36.57,36.6,36.57,36.58,26100.0,27.3334,27.3558,27.3334,27.3409,26100.0
2014-04-29 11:00:00,36.58,36.6,36.57,36.6,11400.0,27.3409,27.3558,27.3334,27.3558,11400.0
2014-04-29 11:05:00,36.6,36.6,36.56,36.56,11800.0,27.3558,27.3558,27.3259,27.3259,11800.0
2014-04-29 11:10:00,36.56,36.57,36.52,36.52,11700.0,27.3259,27.3334,27.296,27.296,11700.0
2014-04-29 11:15:00,36.52,36.54,36.5,36.51,23600.0,27.296,27.311,27.2811,27.2886,23600.0
2014-04-29 11:20:00,36.51,36.53,36.5,36.52,23200.0,27.2886,27.3035,27.2811,27.296,23200.0
2014-04-29 11:25:00,36.52,36.58,36.52,36.57,29300.0,27.296,27.3409,27.296,27.3334,29300.0
2014-04-29 11:30:00,36.57,36.58,36.54,36.55,31700.0,27.3334,27.3409,27.311,27.3185,31700.0
2014-04-29 11:35:00,36.55,36.58,36.55,36.57,7600.0,27.3185,27.3409,27.3185,27.3334,7600.0
2014-04-29 11:40:00,36.57,36.57,36.56,36.57,6800.0,27.3334,27.3334,27.3259,27.3334,6800.0
2014-04-29 11:45:00,36.57,36.57,36.54,36.54,14000.0,27.3334,27.3334,27.311,27.311,14000.0
2014-04-29 11:50:00,36.53,36.53,36.5,36.5,15500.0,27.3035,27.3035,27.2811,27.2811,15500.0
2014-04-29 11:55:00,36.5,36.52,36.5,36.51,9500.0,27.2811,27.296,27.2811,27.2886,9500.0
2014-04-29 12:00:00,36.52,36.52,36.51,36.52,10100.0,27.296,27.296,27.2886,27.296,10100.0
2014-04-29 12:05:00,36.52,36.54,36.51,36.54,12200.0,27.296,27.311,27.2886,27.311,12200.0
2014-04-29 12:10:00,36.55,36.55,36.52,36.52,13400.0,27.3185,27.3185,27.296,27.296,13400.0
2014-04-29 12:15:00,36.51,36.52,36.5,36.5,4700.0,27.2886,27.296,27.2811,27.2811,4700.0
2014-04-29 12:20:00,36.5,36.5,36.47,36.48,32100.0,27.2811,27.2811,27.2587,27.2662,32100.0
2014-04-29 12:25:00,36.48,36.49,36.48,36.49,6800.0,27.2662,27.2736,27.2662,27.2736,6800.0
2014-04-29 12:30:00,36.48,36.49,36.48,36.49,4500.0,27.2662,27.2736,27.2662,27.2736,4500.0
2014-04-29 12:35:00,36.48,36.49,36.46,36.46,10400.0,27.2662,27.2736,27.2512,27.2512,10400.0
2014-04-29 12:40:00,36.47,36.48,36.47,36.48,6600.0,27.2587,27.2662,27.2587,27.2662,6600.0
2014-04-29 12:45:00,36.47,36.48,36.47,36.48,9100.0,27.2587,27.2662,27.2587,27.2662,9100.0
2014-04-29 12:50:00,36.48,36.48,36.46,36.47,9100.0,27.2662,27.2662,27.2512,27.2587,9100.0
2014-04-29 12:55:00,36.47,36.47,36.46,36.47,11000.0,27.2587,27.2587,27.2512,27.2587,11000.0
2014-04-29 13:00:00,36.47,36.47,36.46,36.47,5000.0,27.2587,27.2587,27.2512,27.2587,5000.0
2014-04-29 13:05:00,36.46,36.47,36.44,36.45,14600.0,27.2512,27.2587,27.2363,27.2437,14600.0
2014-04-29 13:10:00,36.45,36.45,36.43,36.44,8700.0,27.2437,27.2437,27.2288,27.2363,8700.0
2014-04-29 13:15:00,36.44,36.44,36.42,36.43,23000.0,27.2363,27.2363,27.2213,27.2288,23000.0
2014-04-29 13:20:00,36.43,36.45,36.41,36.44,14600.0,27.2288,27.2437,27.2138,27.2363,14600.0
2014-04-29 13:25:00,36.45,36.45,36.43,36.44,12000.0,27.2437,27.2437,27.2288,27.2363,12000.0
2014-04-29 13:30:00,36.45,36.45,36.42,36.42,7700.0,27.2437,27.2437,27.2213,27.2213,7700.0
2014-04-29 13:35:00,36.43,36.47,36.42,36.45,9900.0,27.2288,27.2587,27.2213,27.2437,9900.0
2014-04-29 13:40:00,36.45,36.47,36.45,36.45,9200.0,27.2437,27.2587,27.2437,27.2437,9200.0
2014-04-29 13:45:00,36.46,36.46,36.44,36.45,6100.0,27.2512,27.2512,27.2363,27.2437,6100.0
2014-04-29 13:50:00,36.46,36.47,36.46,36.47,6800.0,27.2512,27.2587,27.2512,27.2587,6800.0
2014-04-29 13:55:00,36.47,36.48,36.45,36.47,15000.0,27.2587,27.2662,27.2437,27.2587,15000.0
2014-04-29 14:00:00,36.47,36.47,36.45,36.46,19700.0,27.2587,27.2587,27.2437,27.2512,19700.0
2014-04-29 14:05:00,36.45,36.46,36.44,36.44,4600.0,27.2437,27.2512,27.2363,27.2363,4600.0
2014-04-29 14:10:00,36.44,36.44,36.4,36.4,17100.0,27.2363,27.2363,27.2064,27.2064,17100.0
2014-04-29 14:15:00,36.4,36.41,36.38,36.39,7400.0,27.2064,27.2138,27.1914,27.1989,7400.0
2014-04-29 14:20:00,36.39,36.39,36.37,36.37,12800.0,27.1989,27.1989,27.1839,27.1839,12800.0
2014-04-29 14:25:00,36.37,36.37,36.33,36.33,16600.0,27.1839,27.1839,27.154,27.154,16600.0
2014-04-29 14:30:00,36.33,36.34,36.33,36.33,7800.0,27.154,27.1615,27.154,27.154,7800.0
2014-04-29 14:35:00,36.33,36.33,36.31,36.32,17500.0,27.154,27.154,27.1391,27.1466,17500.0
2014-04-29 14:40:00,36.33,36.33,36.31,36.31,10000.0,27.154,27.154,27.1391,27.1391,10000.0
2014-04-29 14:45:00,36.31,36.33,36.31,36.33,27700.0,27.1391,27.154,27.1391,27.154,27700.0
2014-04-29 14:50:00,36.33,36.33,36.32,36.32,5100.0,27.154,27.154,27.1466,27.1466,5100.0
2014-04-29 14:55:00,36.32,36.32,36.3,36.3,21500.0,27.1466,27.1466,27.1316,27.1316,21500.0
2014-04-29 15:00:00,36.3,36.31,36.3,36.3,13200.0,27.1316,27.1391,27.1316,27.1316,13200.0
2014-04-29 15:05:00,36.31,36.31,36.3,36.3,16900.0,27.1391,27.1391,27.1316,27.1316,16900.0
2014-04-29 15:10:00,36.3,36.35,36.3,36.35,37000.0,27.1316,27.169,27.1316,27.169,37000.0
2014-04-29 15:15:00,36.35,36.36,36.35,36.36,14000.0,27.169,27.1765,27.169,27.1765,14000.0
2014-04-29 15:20:00,36.35,36.36,36.32,36.32,31800.0,27.169,27.1765,27.1466,27.1466,31800.0
2014-04-29 15:25:00,36.32,36.33,36.32,36.33,27500.0,27.1466,27.154,27.1466,27.154,27500.0
2014-04-29 15:30:00,36.33,36.33,36.3,36.3,31700.0,27.154,27.154,27.1316,27.1316,31700.0
2014-04-29 15:35:00,36.3,36.33,36.29,36.32,64900.0,27.1316,27.154,27.1241,27.1466,64900.0
2014-04-29 15:40:00,36.33,36.33,36.3,36.3,44300.0,27.154,27.154,27.1316,27.1316,44300.0
2014-04-29 15:45:00,36.3,36.3,36.26,36.26,116700.0,27.1316,27.1316,27.1017,27.1017,116700.0
2014-04-29 15:50:00,36.26,36.27,36.24,36.24,100000.0,27.1017,27.1092,27.0868,27.0868,100000.0
2014-04-29 15:55:00,36.24,36.25,36.24,36.24,130000.0,27.0868,27.0942,27.0868,27.0868,130000.0
2014-04-30 09:30:00,36.16,36.16,36.07,36.08,49100.0,27.027,27.027,26.9597,26.9672,49100.0
2014-04-30 09:35:00,36.08,36.08,36.0,36.08,40500.0,26.9672,26.9672,26.9074,26.9672,40500.0
2014-04-30 09:40:00,36.08,36.08,36.04,36.07,19700.0,26.9672,26.9672,26.9373,26.9597,19700.0
2014-04-30 09:45:00,36.08,36.11,36.06,36.09,12100.0,26.9672,26.9896,26.9522,26.9747,12100.0
2014-04-30 09:50:00,36.1,36.14,36.09,36.1,48900.0,26.9821,27.012,26.9747,26.9821,48900.0
2014-04-30 09:55:00,36.1,36.1,35.95,35.95,84000.0,26.9821,26.9821,26.87,26.87,84000.0
2014-04-30 10:00:00,35.95,36.03,35.95,36.03,57800.0,26.87,26.9298,26.87,26.9298,57800.0
2014-04-30 10:05:00,36.04,36.09,36.02,36.08,40100.0,26.9373,26.9747,26.9223,26.9672,40100.0
2014-04-30 10:10:00,36.09,36.11,36.06,36.06,35600.0,26.9747,26.9896,26.9522,26.9522,35600.0
2014-04-30 10:15:00,36.07,36.07,36.04,36.04,30100.0,26.9597,26.9597,26.9373,26.9373,30100.0
2014-04-30 10:20:00,36.04,36.05,36.03,36.05,22600.0,26.9373,26.9448,26.9298,26.9448,22600.0
2014-04-30 10:25:00,36.04,36.08,36.04,36.08,90600.0,26.9373,26.9672,26.9373,26.9672,90600.0
2014-04-30 10:30:00,36.08,36.15,36.08,36.15,10300.0,26.9672,27.0195,26.9672,27.0195,10300.0
2014-04-30 10:35:00,36.15,36.15,36.11,36.12,18900.0,27.0195,27.0195,26.9896,26.9971,18900.0
2014-04-30 10:40:00,36.12,36.12,36.09,36.09,12600.0,26.9971,26.9971,26.9747,26.9747,12600.0
2014-04-30 10:45:00,36.09,36.12,36.09,36.11,26400.0,26.9747,26.9971,26.9747,26.9896,26400.0
2014-04-30 10:50:00,36.12,36.16,36.11,36.15,13100.0,26.9971,27.027,26.9896,27.0195,13100.0
2014-04-30 10:55:00,36.14,36.16,36.11,36.11,14300.0,27.012,27.027,26.9896,26.9896,14300.0
2014-04-30 11:00:00,36.11,36.13,36.11,36.11,17600.0,26.9896,27.0046,26.9896,26.9896,17600.0
2014-04-30 11:05:00,36.12,36.12,36.08,36.09,27400.0,26.9971,26.9971,26.9672,26.9747,27400.0
2014-04-30 11:10:00,36.1,36.13,36.09,36.11,40800.0,26.9821,27.0046,26.9747,26.9896,40800.0
2014-04-30 11:15:00,36.11,36.11,36.1,36.11,4500.0,26.9896,26.9896,26.9821,26.9896,4500.0
2014-04-30 11:20:00,36.11,36.12,36.1,36.11,34000.0,26.9896,26.9971,26.9821,26.9896,34000.0
2014-04-30 11:25:00,36.11,36.11,36.1,36.1,20800.0,26.9896,26.9896,26.9821,26.9821,20800.0
2014-04-30 11:30:00,36.11,36.12,36.1,36.12,10800.0,26.9896,26.9971,26.9821,26.9971,10800.0
2014-04-30 11:35:00,36.12,36.17,36.11,36.17,16000.0,26.9971,27.0344,26.9896,27.0344,16000.0
2014-04-30 11:40:00,36.17,36.21,36.17,36.21,10300.0,27.0344,27.0643,27.0344,27.0643,10300.0
2014-04-30 11:45:00,36.21,36.22,36.2,36.21,27400.0,27.0643,27.0718,27.0569,27.0643,27400.0
2014-04-30 11:50:00,36.21,36.21,36.16,36.17,26200.0,27.0643,27.0643,27.027,27.0344,26200.0
2014-04-30 11:55:00,36.17,36.17,36.12,36.12,43000.0,27.0344,27.0344,26.9971,26.9971,43000.0
2014-04-30 12:00:00,36.13,36.2,36.12,36.2,63900.0,27.0046,27.0569,26.9971,27.0569,63900.0
2014-04-30 12:05:00,36.19,36.2,36.19,36.2,14100.0,27.0494,27.0569,27.0494,27.0569,14100.0
2014-04-30 12:10:00,36.2,36.2,36.18,36.19,100100.0,27.0569,27.0569,27.0419,27.0494,100100.0
2014-04-30 12:15:00,36.18,36.2,36.17,36.2,43400.0,27.0419,27.0569,27.0344,27.0569,43400.0
2014-04-30 12:20:00,36.2,36.2,36.19,36.19,22400.0,27.0569,27.0569,27.0494,27.0494,22400.0
2014-04-30 12:25:00,36.19,36.19,36.18,36.18,12700.0,27.0494,27.0494,27.0419,27.0419,12700.0
2014-04-30 12:30:00,36.19,36.19,36.17,36.18,9900.0,27.0494,27.0494,27.0344,27.0419,9900.0
2014-04-30 12:35:00,36.17,36.18,36.17,36.17,9600.0,27.0344,27.0419,27.0344,27.0344,9600.0
2014-04-30 12:40:00,36.17,36.18,36.15,36.15,9700.0,27.0344,27.0419,27.0195,27.0195,9700.0
2014-04-30 12:45:00,36.16,36.16,36.13,36.14,15300.0,27.027,27.027,27.0046,27.012,15300.0
2014-04-30 12:50:00,36.14,36.14,36.12,36.13,44800.0,27.012,27.012,26.9971,27.0046,44800.0
2014-04-30 12:55:00,36.14,36.14,36.11,36.12,31800.0,27.012,27.012,26.9896,26.9971,31800.0
2014-04-30 13:00:00,36.12,36.18,36.11,36.18,44100.0,26.9971,27.0419,26.9896,27.0419,44100.0
2014-04-30 13:05:00,36.18,36.22,36.18,36.22,30500.0,27.0419,27.0718,27.0419,27.0718,30500.0
2014-04-30 13:10:00,36.22,36.22,36.21,36.22,8800.0,27.0718,27.0718,27.0643,27.0718,8800.0
2014-04-30 13:15:00,36.22,36.22,36.21,36.22,4600.0,27.0718,27.0718,27.0643,27.0718,4600.0
2014-04-30 13:20:00,36.21,36.22,36.21,36.21,18800.0,27.0643,27.0718,27.0643,27.0643,18800.0
2014-04-30 13:25:00,36.22,36.22,36.21,36.21,8500.0,27.0718,27.0718,27.0643,27.0643,8500.0
2014-04-30 13:30:00,36.21,36.22,36.21,36.21,22700.0,27.0643,27.0718,27.0643,27.0643,22700.0
2014-04-30 13:35:00,36.22,36.22,36.21,36.22,7600.0,27.0718,27.0718,27.0643,27.0718,7600.0
2014-04-30 13:40:00,36.21,36.22,36.21,36.21,10600.0,27.0643,27.0718,27.0643,27.0643,10600.0
2014-04-30 13:45:00,36.21,36.22,36.18,36.19,24900.0,27.0643,27.0718,27.0419,27.0494,24900.0
2014-04-30 13:50:00,36.19,36.19,36.18,36.18,10900.0,27.0494,27.0494,27.0419,27.0419,10900.0
2014-04-30 13:55:00,36.19,36.2,36.17,36.17,48300.0,27.0494,27.0569,27.0344,27.0344,48300.0
2014-04-30 14:00:00,36.17,36.17,36.1,36.15,45300.0,27.0344,27.0344,26.9821,27.0195,45300.0
2014-04-30 14:05:00,36.14,36.15,36.08,36.11,27500.0,27.012,27.0195,26.9672,26.9896,27500.0
2014-04-30 14:10:00,36.1,36.11,36.06,36.06,17400.0,26.9821,26.9896,26.9522,26.9522,17400.0
2014-04-30 14:15:00,36.06,36.11,36.06,36.11,14200.0,26.9522,26.9896,26.9522,26.9896,14200.0
2014-04-30 14:20:00,36.12,36.14,36.1,36.14,24400.0,26.9971,27.012,26.9821,27.012,24400.0
2014-04-30 14:25:00,36.13,36.14,36.1,36.12,28700.0,27.0046,27.012,26.9821,26.9971,28700.0
2014-04-30 14:30:00,36.11,36.13,36.09,36.09,34500.0,26.9896,27.0046,26.9747,26.9747,34500.0
2014-04-30 14:35:00,36.1,36.1,36.07,36.08,48400.0,26.9821,26.9821,26.9597,26.9672,48400.0
2014-04-30 14:40:00,36.07,36.08,36.07,36.07,10800.0,26.9597,26.9672,26.9597,26.9597,10800.0
2014-04-30 14:45:00,36.07,36.09,36.07,36.09,47300.0,26.9597,26.9747,26.9597,26.9747,47300.0
2014-04-30 14:50:00,36.1,36.17,36.09,36.17,34800.0,26.9821,27.0344,26.9747,27.0344,34800.0
2014-04-30 14:55:00,36.16,36.21,36.14,36.21,111000.0,27.027,27.0643,27.012,27.0643,111000.0
2014-04-30 15:00:00,36.21,36.22,36.2,36.2,37600.0,27.0643,27.0718,27.0569,27.0569,37600.0
2014-04-30 15:05:00,36.2,36.21,36.17,36.18,46700.0,27.0569,27.0643,27.0344,27.0419,46700.0
2014-04-30 15:10:00,36.18,36.22,36.18,36.22,13800.0,27.0419,27.0718,27.0419,27.0718,13800.0
2014-04-30 15:15:00,36.22,36.27,36.22,36.27,171400.0,27.0718,27.1092,27.0718,27.1092,171400.0
2014-04-30 15:20:00,36.27,36.28,36.26,36.26,35100.0,27.1092,27.1167,27.1017,27.1017,35100.0
2014-04-30 15:25:00,36.27,36.36,36.26,36.36,44100.0,27.1092,27.1765,27.1017,27.1765,44100.0
2014-04-30 15:30:00,36.36,36.38,36.33,36.38,62300.0,27.1765,27.1914,27.154,27.1914,62300.0
2014-04-30 15:35:00,36.38,36.4,36.34,36.4,52200.0,27.1914,27.2064,27.1615,27.2064,52200.0
2014-04-30 15:40:00,36.39,36.47,36.38,36.47,91200.0,27.1989,27.2587,27.1914,27.2587,91200.0
2014-04-30 15:45:00,36.47,36.48,36.38,36.41,209400.0,27.2587,27.2662,27.1914,27.2138,209400.0
2014-04-30 15:50:00,36.42,36.48,36.42,36.48,85600.0,27.2213,27.2662,27.2213,27.2662,85600.0
2014-04-30 15:55:00,36.48,36.49,36.4,36.42,207100.0,27.2662,27.2736,27.2064,27.2213,207100.0
2014-05-01 09:30:00,36.47,36.48,36.25,36.28,54000.0,27.2587,27.2662,27.0942,27.1167,54000.0
2014-05-01 09:35:00,36.27,36.34,36.2,36.26,44300.0,27.1092,27.1615,27.0569,27.1017,44300.0
2014-05-01 09:40:00,36.27,36.36,36.26,36.36,15700.0,27.1092,27.1765,27.1017,27.1765,15700.0
2014-05-01 09:45:00,36.34,36.36,36.32,36.35,12500.0,27.1615,27.1765,27.1466,27.169,12500.0
2014-05-01 09:50:00,36.35,36.38,36.29,36.31,87900.0,27.169,27.1914,27.1241,27.1391,87900.0
2014-05-01 09:55:00,36.31,36.33,36.28,36.28,10800.0,27.1391,27.154,27.1167,27.1167,10800.0
2014-05-01 10:00:00,36.29,36.3,36.26,36.27,22000.0,27.1241,27.1316,27.1017,27.1092,22000.0
2014-05-01 10:05:00,36.27,36.32,36.26,36.31,12800.0,27.1092,27.1466,27.1017,27.1391,12800.0
2014-05-01 10:10:00,36.31,36.33,36.24,36.25,27900.0,27.1391,27.154,27.0868,27.0942,27900.0
2014-05-01 10:15:00,36.24,36.27,36.21,36.27,44100.0,27.0868,27.1092,27.0643,27.1092,44100.0
2014-05-01 10:20:00,36.26,36.29,36.25,36.29,31700.0,27.1017,27.1241,27.0942,27.1241,31700.0
2014-05-01 10:25:00,36.29,36.3,36.27,36.27,19000.0,27.1241,27.1316,27.1092,27.1092,19000.0
2014-05-01 10:30:00,36.27,36.31,36.26,36.27,29700.0,27.1092,27.1391,27.1017,27.1092,29700.0
2014-05-01 10:35:00,36.28,36.33,36.27,36.3,82900.0,27.1167,27.154,27.1092,27.1316,82900.0
2014-05-01 10:40:00,36.3,36.32,36.28,36.28,16100.0,27.1316,27.1466,27.1167,27.1167,16100.0
2014-05-01 10:45:00,36.29,36.31,36.23,36.23,37500.0,27.1241,27.1391,27.0793,27.0793,37500.0
2014-05-01 10:50:00,36.23,36.26,36.22,36.25,23400.0,27.0793,27.1017,27.0718,27.0942,23400.0
2014-05-01 10:55:00,36.26,36.26,36.2,36.2,23300.0,27.1017,27.1017,27.0569,27.0569,23300.0
2014-05-01 11:00:00,36.2,36.2,36.17,36.17,29700.0,27.0569,27.0569,27.0344,27.0344,29700.0
2014-05-01 11:05:00,36.16,36.16,36.1,36.13,35300.0,27.027,27.027,26.9821,27.0046,35300.0
2014-05-01 11:10:00,36.14,36.16,36.12,36.14,31700.0,27.012,27.027,26.9971,27.012,31700.0
2014-05-01 11:15:00,36.14,36.16,36.13,36.15,15300.0,27.012,27.027,27.0046,27.0195,15300.0
2014-05-01 11:20:00,36.15,36.17,36.15,36.17,17500.0,27.0195,27.0344,27.0195,27.0344,17500.0
2014-05-01 11:25:00,36.17,36.19,36.16,36.17,18500.0,27.0344,27.0494,27.027,27.0344,18500.0
2014-05-01 11:30:00,36.17,36.22,36.17,36.18,34200.0,27.0344,27.0718,27.0344,27.0419,34200.0
2014-05-01 11:35:00,36.19,36.19,36.13,36.14,47900.0,27.0494,27.0494,27.0046,27.012,47900.0
2014-05-01 11:40:00,36.13,36.18,36.13,36.16,11000.0,27.0046,27.0419,27.0046,27.027,11000.0
2014-05-01 11:45:00,36.16,36.19,36.15,36.18,12600.0,27.027,27.0494,27.0195,27.0419,12600.0
2014-05-01 11:50:00,36.19,36.2,36.19,36.2,6300.0,27.0494,27.0569,27.0494,27.0569,6300.0
2014-05-01 11:55:00,36.2,36.22,36.2,36.21,14300.0,27.0569,27.0718,27.0569,27.0643,14300.0
2014-05-01 12:00:00,36.22,36.22,36.2,36.2,9600.0,27.0718,27.0718,27.0569,27.0569,9600.0
2014-05-01 12:05:00,36.21,36.23,36.2,36.22,10200.0,27.0643,27.0793,27.0569,27.0718,10200.0
2014-05-01 12:10:00,36.23,36.24,36.22,36.24,14200.0,27.0793,27.0868,27.0718,27.0868,14200.0
2014-05-01 12:15:00,36.24,36.26,36.23,36.25,7700.0,27.0868,27.1017,27.0793,27.0942,7700.0
2014-05-01 12:20:00,36.24,36.25,36.23,36.25,28900.0,27.0868,27.0942,27.0793,27.0942,28900.0
2014-05-01 12:25:00,36.26,36.29,36.25,36.28,16300.0,27.1017,27.1241,27.0942,27.1167,16300.0
2014-05-01 12:30:00,36.28,36.29,36.26,36.27,22000.0,27.1167,27.1241,27.1017,27.1092,22000.0
2014-05-01 12:35:00,36.27,36.29,36.26,36.28,16100.0,27.1092,27.1241,27.1017,27.1167,16100.0
2014-05-01 12:40:00,36.28,36.33,36.28,36.31,34700.0,27.1167,27.154,27.1167,27.1391,34700.0
2014-05-01 12:45:00,36.31,36.33,36.3,36.33,12900.0,27.1391,27.154,27.1316,27.154,12900.0
2014-05-01 12:50:00,36.33,36.34,36.32,36.33,23900.0,27.154,27.1615,27.1466,27.154,23900.0
2014-05-01 12:55:00,36.33,36.33,36.31,36.33,11800.0,27.154,27.154,27.1391,27.154,11800.0
2014-05-01 13:00:00,36.32,36.33,36.31,36.32,5700.0,27.1466,27.154,27.1391,27.1466,5700.0
2014-05-01 13:05:00,36.33,36.33,36.32,36.32,6800.0,27.154,27.154,27.1466,27.1466,6800.0
2014-05-01 13:10:00,36.33,36.34,36.28,36.31,51700.0,27.154,27.1615,27.1167,27.1391,51700.0
2014-05-01 13:15:00,36.3,36.31,36.28,36.28,10800.0,27.1316,27.1391,27.1167,27.1167,10800.0
2014-05-01 13:20:00,36.29,36.29,36.26,36.27,17200.0,27.1241,27.1241,27.1017,27.1092,17200.0
2014-05-01 13:25:00,36.27,36.27,36.26,36.26,11400.0,27.1092,27.1092,27.1017,27.1017,11400.0
2014-05-01 13:30:00,36.27,36.27,36.24,36.24,28200.0,27.1092,27.1092,27.0868,27.0868,28200.0
2014-05-01 13:35:00,36.25,36.29,36.24,36.29,17900.0,27.0942,27.1241,27.0868,27.1241,17900.0
2014-05-01 13:40:00,36.29,36.29,36.21,36.21,83700.0,27.1241,27.1241,27.0643,27.0643,83700.0
2014-05-01 13:45:00,36.21,36.22,36.19,36.19,17900.0,27.0643,27.0718,27.0494,27.0494,17900.0
2014-05-01 13:50:00,36.19,36.2,36.15,36.16,25600.0,27.0494,27.0569,27.0195,27.027,25600.0
2014-05-01 13:55:00,36.16,36.17,36.11,36.11,40200.0,27.027,27.0344,26.9896,26.9896,40200.0
2014-05-01 14:00:00,36.12,36.16,36.11,36.15,37700.0,26.9971,27.027,26.9896,27.0195,37700.0
2014-05-01 14:05:00,36.15,36.17,36.15,36.17,12600.0,27.0195,27.0344,27.0195,27.0344,12600.0
2014-05-01 14:10:00,36.17,36.18,36.16,36.18,7200.0,27.0344,27.0419,27.027,27.0419,7200.0
2014-05-01 14:15:00,36.18,36.18,36.17,36.17,8500.0,27.0419,27.0419,27.0344,27.0344,8500.0
2014-05-01 14:20:00,36.18,36.18,36.17,36.17,5500.0,27.0419,27.0419,27.0344,27.0344,5500.0
2014-05-01 14:25:00,36.17,36.21,36.17,36.2,19900.0,27.0344,27.0643,27.0344,27.0569,19900.0
2014-05-01 14:30:00,36.2,36.21,36.2,36.21,9600.0,27.0569,27.0643,27.0569,27.0643,9600.0
2014-05-01 14:35:00,36.2,36.21,36.16,36.16,24800.0,27.0569,27.0643,27.027,27.027,24800.0
2014-05-01 14:40:00,36.17,36.19,36.16,36.18,26900.0,27.0344,27.0494,27.027,27.0419,26900.0
2014-05-01 14:45:00,36.19,36.2,36.18,36.2,25300.0,27.0494,27.0569,27.0419,27.0569,25300.0
2014-05-01 14:50:00,36.2,36.21,36.19,36.2,12200.0,27.0569,27.0643,27.0494,27.0569,12200.0
2014-05-01 14:55:00,36.2,36.2,36.18,36.19,12100.0,27.0569,27.0569,27.0419,27.0494,12100.0
2014-05-01 15:00:00,36.2,36.21,36.19,36.2,8400.0,27.0569,27.0643,27.0494,27.0569,8400.0
2014-05-01 15:05:00,36.2,36.2,36.19,36.19,10600.0,27.0569,27.0569,27.0494,27.0494,10600.0
2014-05-01 15:10:00,36.2,36.21,36.19,36.21,13100.0,27.0569,27.0643,27.0494,27.0643,13100.0
2014-05-01 15:15:00,36.22,36.26,36.22,36.25,24400.0,27.0718,27.1017,27.0718,27.0942,24400.0
2014-05-01 15:20:00,36.25,36.26,36.22,36.23,80300.0,27.0942,27.1017,27.0718,27.0793,80300.0
2014-05-01 15:25:00,36.24,36.25,36.13,36.13,94600.0,27.0868,27.0942,27.0046,27.0046,94600.0
2014-05-01 15:30:00,36.13,36.18,36.13,36.18,25200.0,27.0046,27.0419,27.0046,27.0419,25200.0
2014-05-01 15:35:00,36.18,36.2,36.17,36.18,18000.0,27.0419,27.0569,27.0344,27.0419,18000.0
2014-05-01 15:40:00,36.18,36.2,36.17,36.18,29000.0,27.0419,27.0569,27.0344,27.0419,29000.0
2014-05-01 15:45:00,36.18,36.18,36.15,36.16,39600.0,27.0419,27.0419,27.0195,27.027,39600.0
2014-05-01 15:50:00,36.16,36.22,36.16,36.19,60900.0,27.027,27.0718,27.027,27.0494,60900.0
2014-05-01 15:55:00,36.2,36.21,36.18,36.21,93000.0,27.0569,27.0643,27.0419,27.0643,93000.0
2014-05-02 09:30:00,36.3,36.3,36.13,36.25,81300.0,27.1316,27.1316,27.0046,27.0942,81300.0
2014-05-02 09:35:00,36.25,36.27,36.19,36.23,24100.0,27.0942,27.1092,27.0494,27.0793,24100.0
2014-05-02 09:40:00,36.24,36.27,36.23,36.27,16800.0,27.0868,27.1092,27.0793,27.1092,16800.0
2014-05-02 09:45:00,36.27,36.3,36.26,36.27,15100.0,27.1092,27.1316,27.1017,27.1092,15100.0
2014-05-02 09:50:00,36.27,36.29,36.26,36.28,10800.0,27.1092,27.1241,27.1017,27.1167,10800.0
2014-05-02 09:55:00,36.28,36.29,36.21,36.24,19700.0,27.1167,27.1241,27.0643,27.0868,19700.0
2014-05-02 10:00:00,36.24,36.24,36.19,36.23,47100.0,27.0868,27.0868,27.0494,27.0793,47100.0
2014-05-02 10:05:00,36.24,36.32,36.23,36.27,53200.0,27.0868,27.1466,27.0793,27.1092,53200.0
2014-05-02 10:10:00,36.28,36.28,36.26,36.27,9200.0,27.1167,27.1167,27.1017,27.1092,9200.0
2014-05-02 10:15:00,36.27,36.29,36.27,36.27,19900.0,27.1092,27.1241,27.1092,27.1092,19900.0
2014-05-02 10:20:00,36.27,36.3,36.24,36.24,26600.0,27.1092,27.1316,27.0868,27.0868,26600.0
2014-05-02 10:25:00,36.25,36.25,36.19,36.19,23000.0,27.0942,27.0942,27.0494,27.0494,23000.0
2014-05-02 10:30:00,36.2,36.23,36.18,36.23,22200.0,27.0569,27.0793,27.0419,27.0793,22200.0
2014-05-02 10:35:00,36.24,36.26,36.23,36.25,34800.0,27.0868,27.1017,27.0793,27.0942,34800.0
2014-05-02 10:40:00,36.25,36.26,36.18,36.18,27500.0,27.0942,27.1017,27.0419,27.0419,27500.0
2014-05-02 10:45:00,36.18,36.19,36.1,36.13,20100.0,27.0419,27.0494,26.9821,27.0046,20100.0
2014-05-02 10:50:00,36.11,36.15,36.1,36.11,29400.0,26.9896,27.0195,26.9821,26.9896,29400.0
2014-05-02 10:55:00,36.1,36.15,36.09,36.13,18000.0,26.9821,27.0195,26.9747,27.0046,18000.0
2014-05-02 11:00:00,36.13,36.14,36.1,36.11,31500.0,27.0046,27.012,26.9821,26.9896,31500.0
2014-05-02 11:05:00,36.11,36.18,36.11,36.17,27300.0,26.9896,27.0419,26.9896,27.0344,27300.0
2014-05-02 11:10:00,36.17,36.18,36.14,36.14,20900.0,27.0344,27.0419,27.012,27.012,20900.0
2014-05-02 11:15:00,36.14,36.16,36.14,36.15,12600.0,27.012,27.027,27.012,27.0195,12600.0
2014-05-02 11:20:00,36.16,36.16,36.12,36.12,25200.0,27.027,27.027,26.9971,26.9971,25200.0
2014-05-02 11:25:00,36.12,36.13,36.09,36.09,11400.0,26.9971,27.0046,26.9747,26.9747,11400.0
2014-05-02 11:30:00,36.1,36.17,36.1,36.17,10600.0,26.9821,27.0344,26.9821,27.0344,10600.0
2014-05-02 11:35:00,36.17,36.2,36.17,36.19,19400.0,27.0344,27.0569,27.0344,27.0494,19400.0
2014-05-02 11:40:00,36.19,36.19,36.14,36.15,30100.0,27.0494,27.0494,27.012,27.0195,30100.0
2014-05-02 11:45:00,36.14,36.15,36.14,36.15,13600.0,27.012,27.0195,27.012,27.0195,13600.0
2014-05-02 11:50:00,36.15,36.15,36.14,36.14,17700.0,27.0195,27.0195,27.012,27.012,17700.0
2014-05-02 11:55:00,36.14,36.15,36.13,36.14,20700.0,27.012,27.0195,27.0046,27.012,20700.0
2014-05-02 12:00:00,36.14,36.14,36.12,36.13,25800.0,27.012,27.012,26.9971,27.0046,25800.0
2014-05-02 12:05:00,36.14,36.14,36.1,36.1,19400.0,27.012,27.012,26.9821,26.9821,19400.0
2014-05-02 12:10:00,36.1,36.11,36.09,36.09,7400.0,26.9821,26.9896,26.9747,26.9747,7400.0
2014-05-02 12:15:00,36.1,36.12,36.1,36.11,28200.0,26.9821,26.9971,26.9821,26.9896,28200.0
2014-05-02 12:20:00,36.11,36.12,36.09,36.1,16700.0,26.9896,26.9971,26.9747,26.9821,16700.0
2014-05-02 12:25:00,36.09,36.1,36.09,36.1,32000.0,26.9747,26.9821,26.9747,26.9821,32000.0
2014-05-02 12:30:00,36.1,36.11,36.09,36.09,25300.0,26.9821,26.9896,26.9747,26.9747,25300.0
2014-05-02 12:35:00,36.1,36.11,36.09,36.1,20500.0,26.9821,26.9896,26.9747,26.9821,20500.0
2014-05-02 12:40:00,36.11,36.11,36.09,36.1,18300.0,26.9896,26.9896,26.9747,26.9821,18300.0
2014-05-02 12:45:00,36.1,36.14,36.1,36.14,8100.0,26.9821,27.012,26.9821,27.012,8100.0
2014-05-02 12:50:00,36.14,36.15,36.14,36.15,11500.0,27.012,27.0195,27.012,27.0195,11500.0
2014-05-02 12:55:00,36.15,36.18,36.15,36.18,13500.0,27.0195,27.0419,27.0195,27.0419,13500.0
2014-05-02 13:00:00,36.18,36.21,36.18,36.21,27800.0,27.0419,27.0643,27.0419,27.0643,27800.0
2014-05-02 13:05:00,36.22,36.23,36.21,36.22,27700.0,27.0718,27.0793,27.0643,27.0718,27700.0
2014-05-02 13:10:00,36.22,36.22,36.18,36.2,40800.0,27.0718,27.0718,27.0419,27.0569,40800.0
2014-05-02 13:15:00,36.2,36.2,36.18,36.19,14600.0,27.0569,27.0569,27.0419,27.0494,14600.0
2014-05-02 13:20:00,36.2,36.2,36.19,36.2,15600.0,27.0569,27.0569,27.0494,27.0569,15600.0
2014-05-02 13:25:00,36.2,36.21,36.18,36.19,35600.0,27.0569,27.0643,27.0419,27.0494,35600.0
2014-05-02 13:30:00,36.18,36.22,36.16,36.22,64800.0,27.0419,27.0718,27.027,27.0718,64800.0
2014-05-02 13:35:00,36.22,36.23,36.21,36.23,17900.0,27.0718,27.0793,27.0643,27.0793,17900.0
2014-05-02 13:40:00,36.23,36.28,36.23,36.27,34600.0,27.0793,27.1167,27.0793,27.1092,34600.0
2014-05-02 13:45:00,36.28,36.31,36.27,36.3,62300.0,27.1167,27.1391,27.1092,27.1316,62300.0
2014-05-02 13:50:00,36.29,36.3,36.28,36.3,89500.0,27.1241,27.1316,27.1167,27.1316,89500.0
2014-05-02 13:55:00,36.3,36.31,36.3,36.31,16900.0,27.1316,27.1391,27.1316,27.1391,16900.0
2014-05-02 14:00:00,36.3,36.31,36.27,36.31,44400.0,27.1316,27.1391,27.1092,27.1391,44400.0
2014-05-02 14:05:00,36.31,36.31,36.3,36.3,25200.0,27.1391,27.1391,27.1316,27.1316,25200.0
2014-05-02 14:10:00,36.3,36.33,36.3,36.33,22800.0,27.1316,27.154,27.1316,27.154,22800.0
2014-05-02 14:15:00,36.33,36.37,36.31,36.35,45700.0,27.154,27.1839,27.1391,27.169,45700.0
2014-05-02 14:20:00,36.35,36.36,36.32,36.32,22100.0,27.169,27.1765,27.1466,27.1466,22100.0
2014-05-02 14:25:00,36.32,36.33,36.29,36.3,11200.0,27.1466,27.154,27.1241,27.1316,11200.0
2014-05-02 14:30:00,36.3,36.3,36.25,36.27,34200.0,27.1316,27.1316,27.0942,27.1092,34200.0
2014-05-02 14:35:00,36.27,36.27,36.24,36.24,31200.0,27.1092,27.1092,27.0868,27.0868,31200.0
2014-05-02 14:40:00,36.25,36.25,36.23,36.23,6800.0,27.0942,27.0942,27.0793,27.0793,6800.0
2014-05-02 14:45:00,36.23,36.24,36.19,36.19,23900.0,27.0793,27.0868,27.0494,27.0494,23900.0
2014-05-02 14:50:00,36.19,36.2,36.18,36.18,7800.0,27.0494,27.0569,27.0419,27.0419,7800.0
2014-05-02 14:55:00,36.19,36.22,36.18,36.2,32900.0,27.0494,27.0718,27.0419,27.0569,32900.0
2014-05-02 15:00:00,36.2,36.21,36.19,36.21,18100.0,27.0569,27.0643,27.0494,27.0643,18100.0
2014-05-02 15:05:00,36.21,36.22,36.21,36.22,17000.0,27.0643,27.0718,27.0643,27.0718,17000.0
2014-05-02 15:10:00,36.22,36.22,36.21,36.22,10200.0,27.0718,27.0718,27.0643,27.0718,10200.0
2014-05-02 15:15:00,36.22,36.24,36.21,36.21,56500.0,27.0718,27.0868,27.0643,27.0643,56500.0
2014-05-02 15:20:00,36.22,36.22,36.21,36.22,24700.0,27.0718,27.0718,27.0643,27.0718,24700.0
2014-05-02 15:25:00,36.22,36.22,36.18,36.21,88200.0,27.0718,27.0718,27.0419,27.0643,88200.0
2014-05-02 15:30:00,36.21,36.21,36.16,36.16,51300.0,27.0643,27.0643,27.027,27.027,51300.0
2014-05-02 15:35:00,36.17,36.17,36.15,36.15,40800.0,27.0344,27.0344,27.0195,27.0195,40800.0
2014-05-02 15:40:00,36.16,36.2,36.15,36.2,103800.0,27.027,27.0569,27.0195,27.0569,103800.0
2014-05-02 15:45:00,36.2,36.21,36.2,36.21,57000.0,27.0569,27.0643,27.0569,27.0643,57000.0
2014-05-02 15:50:00,36.21,36.21,36.19,36.2,120000.0,27.0643,27.0643,27.0494,27.0569,120000.0
2014-05-02 15:55:00,36.2,36.22,36.2,36.2,157700.0,27.0569,27.0718,27.0569,27.0569,157700.0
2014-05-05 09:30:00,36.12,36.19,35.75,35.77,126500.0,26.9971,27.0494,26.7205,26.7355,126500.0
2014-05-05 09:35:00,35.8,36.09,35.62,36.09,96700.0,26.7579,26.9747,26.6234,26.9747,96700.0
2014-05-05 09:40:00,36.09,36.09,36.0,36.05,56800.0,26.9747,26.9747,26.9074,26.9448,56800.0
2014-05-05 09:45:00,36.03,36.38,36.02,36.36,99100.0,26.9298,27.1914,26.9223,27.1765,99100.0
2014-05-05 09:50:00,36.37,36.58,36.1,36.35,229700.0,27.1839,27.3409,26.9821,27.169,229700.0
2014-05-05 09:55:00,36.37,36.48,36.35,36.41,37200.0,27.1839,27.2662,27.169,27.2138,37200.0
2014-05-05 10:00:00,36.41,36.5,36.37,36.37,69500.0,27.2138,27.2811,27.1839,27.1839,69500.0
2014-05-05 10:05:00,36.38,36.38,36.08,36.15,131000.0,27.1914,27.1914,26.9672,27.0195,131000.0
2014-05-05 10:10:00,36.15,36.36,36.04,36.36,101400.0,27.0195,27.1765,26.9373,27.1765,101400.0
2014-05-05 10:15:00,36.36,36.48,36.35,36.44,62600.0,27.1765,27.2662,27.169,27.2363,62600.0
2014-05-05 10:20:00,36.45,36.48,36.42,36.48,31900.0,27.2437,27.2662,27.2213,27.2662,31900.0
2014-05-05 10:25:00,36.47,36.58,36.44,36.54,53800.0,27.2587,27.3409,27.2363,27.311,53800.0
2014-05-05 10:30:00,36.54,36.55,36.5,36.52,45700.0,27.311,27.3185,27.2811,27.296,45700.0
2014-05-05 10:35:00,36.52,36.66,36.52,36.64,57300.0,27.296,27.4007,27.296,27.3857,57300.0
2014-05-05 10:40:00,36.62,36.67,36.58,36.62,48500.0,27.3708,27.4082,27.3409,27.3708,48500.0
2014-05-05 10:45:00,36.62,36.67,36.62,36.67,34900.0,27.3708,27.4082,27.3708,27.4082,34900.0
2014-05-05 10:50:00,36.67,36.83,36.67,36.83,119900.0,27.4082,27.5278,27.4082,27.5278,119900.0
2014-05-05 10:55:00,36.83,36.93,36.77,36.91,94000.0,27.5278,27.6025,27.4829,27.5875,94000.0
2014-05-05 11:00:00,36.91,36.99,36.91,36.94,105900.0,27.5875,27.6473,27.5875,27.61,105900.0
2014-05-05 11:05:00,36.94,36.97,36.93,36.97,44500.0,27.61,27.6324,27.6025,27.6324,44500.0
2014-05-05 11:10:00,36.97,37.08,36.97,37.01,139900.0,27.6324,27.7146,27.6324,27.6623,139900.0
2014-05-05 11:15:00,37.0,37.01,36.84,36.87,81200.0,27.6548,27.6623,27.5352,27.5576,81200.0
2014-05-05 11:20:00,36.87,36.88,36.78,36.81,49400.0,27.5576,27.5651,27.4904,27.5128,49400.0
2014-05-05 11:25:00,36.8,36.92,36.77,36.92,34400.0,27.5053,27.595,27.4829,27.595,34400.0
2014-05-05 11:30:00,36.92,37.0,36.91,37.0,59200.0,27.595,27.6548,27.5875,27.6548,59200.0
2014-05-05 11:35:00,37.0,37.0,36.89,36.91,89100.0,27.6548,27.6548,27.5726,27.5875,89100.0
2014-05-05 11:40:00,36.91,36.94,36.75,36.75,39800.0,27.5875,27.61,27.468,27.468,39800.0
2014-05-05 11:45:00,36.74,36.81,36.71,36.78,29600.0,27.4605,27.5128,27.4381,27.4904,29600.0
2014-05-05 11:50:00,36.78,36.86,36.78,36.81,30600.0,27.4904,27.5502,27.4904,27.5128,30600.0
2014-05-05 11:55:00,36.81,36.93,36.81,36.9,73100.0,27.5128,27.6025,27.5128,27.5801,73100.0
2014-05-05 12:00:00,36.9,36.97,36.89,36.95,64900.0,27.5801,27.6324,27.5726,27.6174,64900.0
2014-05-05 12:05:00,36.95,36.98,36.95,36.97,30100.0,27.6174,27.6399,27.6174,27.6324,30100.0
2014-05-05 12:10:00,36.98,37.0,36.97,37.0,20200.0,27.6399,27.6548,27.6324,27.6548,20200.0
2014-05-05 12:15:00,37.0,37.06,36.98,37.04,56800.0,27.6548,27.6997,27.6399,27.6847,56800.0
2014-05-05 12:20:00,37.04,37.04,36.93,36.98,35400.0,27.6847,27.6847,27.6025,27.6399,35400.0
2014-05-05 12:25:00,36.99,37.03,36.96,37.03,29600.0,27.6473,27.6772,27.6249,27.6772,29600.0
2014-05-05 12:30:00,37.02,37.03,36.98,36.98,21300.0,27.6698,27.6772,27.6399,27.6399,21300.0
2014-05-05 12:35:00,36.99,37.14,36.99,37.08,111900.0,27.6473,27.7595,27.6473,27.7146,111900.0
2014-05-05 12:40:00,37.09,37.09,37.01,37.08,42300.0,27.7221,27.7221,27.6623,27.7146,42300.0
2014-05-05 12:45:00,37.08,37.2,37.07,37.1,85000.0,27.7146,27.8043,27.7071,27.7296,85000.0
2014-05-05 12:50:00,37.09,37.12,37.0,37.02,37500.0,27.7221,27.7445,27.6548,27.6698,37500.0
2014-05-05 12:55:00,37.02,37.02,36.92,36.92,20300.0,27.6698,27.6698,27.595,27.595,20300.0
2014-05-05 13:00:00,36.92,37.1,36.91,37.09,41300.0,27.595,27.7296,27.5875,27.7221,41300.0
2014-05-05 13:05:00,37.09,37.15,37.06,37.13,65400.0,27.7221,27.7669,27.6997,27.752,65400.0
2014-05-05 13:10:00,37.15,37.15,37.05,37.08,34900.0,27.7669,27.7669,27.6922,27.7146,34900.0
2014-05-05 13:15:00,37.08,37.12,37.06,37.07,99400.0,27.7146,27.7445,27.6997,27.7071,99400.0
2014-05-05 13:20:00,37.08,37.08,37.07,37.08,14500.0,27.7146,27.7146,27.7071,27.7146,14500.0
2014-05-05 13:25:00,37.08,37.1,37.07,37.07,31700.0,27.7146,27.7296,27.7071,27.7071,31700.0
2014-05-05 13:30:00,37.07,37.25,37.07,37.19,204400.0,27.7071,27.8417,27.7071,27.7968,204400.0
2014-05-05 13:35:00,37.19,37.2,37.15,37.16,46700.0,27.7968,27.8043,27.7669,27.7744,46700.0
2014-05-05 13:40:00,37.15,37.2,37.15,37.2,139200.0,27.7669,27.8043,27.7669,27.8043,139200.0
2014-05-05 13:45:00,37.2,37.25,37.19,37.23,60900.0,27.8043,27.8417,27.7968,27.8267,60900.0
2014-05-05 13:50:00,37.22,37.22,37.16,37.2,72000.0,27.8192,27.8192,27.7744,27.8043,72000.0
2014-05-05 13:55:00,37.21,37.21,37.12,37.13,44900.0,27.8118,27.8118,27.7445,27.752,44900.0
2014-05-05 14:00:00,37.12,37.2,37.11,37.11,66800.0,27.7445,27.8043,27.737,27.737,66800.0
2014-05-05 14:05:00,37.12,37.17,37.11,37.15,53100.0,27.7445,27.7819,27.737,27.7669,53100.0
2014-05-05 14:10:00,37.16,37.16,37.14,37.14,52200.0,27.7744,27.7744,27.7595,27.7595,52200.0
2014-05-05 14:15:00,37.14,37.25,37.14,37.24,66200.0,27.7595,27.8417,27.7595,27.8342,66200.0
2014-05-05 14:20:00,37.25,37.25,37.18,37.19,47500.0,27.8417,27.8417,27.7894,27.7968,47500.0
2014-05-05 14:25:00,37.19,37.33,37.19,37.33,143400.0,27.7968,27.9015,27.7968,27.9015,143400.0
2014-05-05 14:30:00,37.32,37.33,37.29,37.3,50300.0,27.894,27.9015,27.8716,27.879,50300.0
2014-05-05 14:35:00,37.3,37.33,37.27,37.29,72100.0,27.879,27.9015,27.8566,27.8716,72100.0
2014-05-05 14:40:00,37.28,37.34,37.28,37.32,57100.0,27.8641,27.9089,27.8641,27.894,57100.0
2014-05-05 14:45:00,37.32,37.35,37.32,37.34,44200.0,27.894,27.9164,27.894,27.9089,44200.0
2014-05-05 14:50:00,37.35,37.35,37.33,37.34,20900.0,27.9164,27.9164,27.9015,27.9089,20900.0
2014-05-05 14:55:00,37.34,37.34,37.23,37.23,88900.0,27.9089,27.9089,27.8267,27.8267,88900.0
2014-05-05 15:00:00,37.23,37.23,37.11,37.14,71500.0,27.8267,27.8267,27.737,27.7595,71500.0
2014-05-05 15:05:00,37.14,37.17,37.12,37.13,85900.0,27.7595,27.7819,27.7445,27.752,85900.0
2014-05-05 15:10:00,37.14,37.14,37.13,37.13,45500.0,27.7595,27.7595,27.752,27.752,45500.0
2014-05-05 15:15:00,37.13,37.2,37.13,37.13,104100.0,27.752,27.8043,27.752,27.752,104100.0
2014-05-05 15:20:00,37.14,37.16,37.07,37.12,86700.0,27.7595,27.7744,27.7071,27.7445,86700.0
2014-05-05 15:25:00,37.12,37.12,37.07,37.09,75100.0,27.7445,27.7445,27.7071,27.7221,75100.0
2014-05-05 15:30:00,37.08,37.17,37.07,37.16,71700.0,27.7146,27.7819,27.7071,27.7744,71700.0
2014-05-05 15:35:00,37.15,37.16,37.09,37.14,127800.0,27.7669,27.7744,27.7221,27.7595,127800.0
2014-05-05 15:40:00,37.14,37.14,37.08,37.1,140400.0,27.7595,27.7595,27.7146,27.7296,140400.0
2014-05-05 15:45:00,37.1,37.11,37.07,37.1,198500.0,27.7296,27.737,27.7071,27.7296,198500.0
2014-05-05 15:50:00,37.1,37.17,37.09,37.16,285000.0,27.7296,27.7819,27.7221,27.7744,285000.0
2014-05-05 15:55:00,37.16,37.2,37.16,37.19,262900.0,27.7744,27.8043,27.7744,27.7968,262900.0
2014-05-06 09:30:00,37.05,37.14,36.84,36.87,84900.0,27.6922,27.7595,27.5352,27.5576,84900.0
2014-05-06 09:35:00,36.86,37.0,36.85,36.98,76300.0,27.5502,27.6548,27.5427,27.6399,76300.0
2014-05-06 09:40:00,36.97,37.0,36.79,36.83,129900.0,27.6324,27.6548,27.4979,27.5278,129900.0
2014-05-06 09:45:00,36.82,36.96,36.82,36.95,115100.0,27.5203,27.6249,27.5203,27.6174,115100.0
2014-05-06 09:50:00,36.95,36.95,36.84,36.85,65100.0,27.6174,27.6174,27.5352,27.5427,65100.0
2014-05-06 09:55:00,36.85,36.86,36.84,36.86,30300.0,27.5427,27.5502,27.5352,27.5502,30300.0
2014-05-06 10:00:00,36.86,36.88,36.8,36.83,93600.0,27.5502,27.5651,27.5053,27.5278,93600.0
2014-05-06 10:05:00,36.82,36.84,36.76,36.76,87700.0,27.5203,27.5352,27.4754,27.4754,87700.0
2014-05-06 10:10:00,36.76,36.81,36.72,36.72,59400.0,27.4754,27.5128,27.4455,27.4455,59400.0
2014-05-06 10:15:00,36.73,36.76,36.71,36.72,38000.0,27.453,27.4754,27.4381,27.4455,38000.0
2014-05-06 10:20:00,36.73,36.78,36.73,36.77,32500.0,27.453,27.4904,27.453,27.4829,32500.0
2014-05-06 10:25:00,36.78,36.78,36.76,36.76,21300.0,27.4904,27.4904,27.4754,27.4754,21300.0
2014-05-06 10:30:00,36.77,36.83,36.77,36.82,30300.0,27.4829,27.5278,27.4829,27.5203,30300.0
2014-05-06 10:35:00,36.81,36.81,36.77,36.77,36200.0,27.5128,27.5128,27.4829,27.4829,36200.0
2014-05-06 10:40:00,36.77,36.83,36.77,36.83,32700.0,27.4829,27.5278,27.4829,27.5278,32700.0
2014-05-06 10:45:00,36.83,36.83,36.8,36.8,27000.0,27.5278,27.5278,27.5053,27.5053,27000.0
2014-05-06 10:50:00,36.8,36.81,36.73,36.73,27400.0,27.5053,27.5128,27.453,27.453,27400.0
2014-05-06 10:55:00,36.74,36.76,36.71,36.71,35000.0,27.4605,27.4754,27.4381,27.4381,35000.0
2014-05-06 11:00:00,36.71,36.74,36.68,36.73,20200.0,27.4381,27.4605,27.4156,27.453,20200.0
2014-05-06 11:05:00,36.72,36.73,36.72,36.72,6600.0,27.4455,27.453,27.4455,27.4455,6600.0
2014-05-06 11:10:00,36.73,36.78,36.72,36.76,39700.0,27.453,27.4904,27.4455,27.4754,39700.0
2014-05-06 11:15:00,36.75,36.77,36.74,36.76,33400.0,27.468,27.4829,27.4605,27.4754,33400.0
2014-05-06 11:20:00,36.77,36.79,36.75,36.78,33100.0,27.4829,27.4979,27.468,27.4904,33100.0
2014-05-06 11:25:00,36.77,36.83,36.77,36.83,47500.0,27.4829,27.5278,27.4829,27.5278,47500.0
2014-05-06 11:30:00,36.82,36.92,36.82,36.91,92100.0,27.5203,27.595,27.5203,27.5875,92100.0
2014-05-06 11:35:00,36.9,36.95,36.9,36.94,81600.0,27.5801,27.6174,27.5801,27.61,81600.0
2014-05-06 11:40:00,36.95,36.97,36.9,36.9,71600.0,27.6174,27.6324,27.5801,27.5801,71600.0
2014-05-06 11:45:00,36.91,36.93,36.87,36.92,45200.0,27.5875,27.6025,27.5576,27.595,45200.0
2014-05-06 11:50:00,36.93,36.93,36.85,36.85,18400.0,27.6025,27.6025,27.5427,27.5427,18400.0
2014-05-06 11:55:00,36.86,36.89,36.84,36.88,61400.0,27.5502,27.5726,27.5352,27.5651,61400.0
2014-05-06 12:00:00,36.87,36.88,36.82,36.82,21600.0,27.5576,27.5651,27.5203,27.5203,21600.0
2014-05-06 12:05:00,36.82,36.83,36.78,36.78,8500.0,27.5203,27.5278,27.4904,27.4904,8500.0
2014-05-06 12:10:00,36.78,36.78,36.76,36.76,4300.0,27.4904,27.4904,27.4754,27.4754,4300.0
2014-05-06 12:15:00,36.77,36.77,36.73,36.75,17800.0,27.4829,27.4829,27.453,27.468,17800.0
2014-05-06 12:20:00,36.75,36.75,36.73,36.74,13300.0,27.468,27.468,27.453,27.4605,13300.0
2014-05-06 12:25:00,36.74,36.74,36.69,36.7,26400.0,27.4605,27.4605,27.4231,27.4306,26400.0
2014-05-06 12:30:00,36.69,36.7,36.67,36.67,17300.0,27.4231,27.4306,27.4082,27.4082,17300.0
2014-05-06 12:35:00,36.67,36.74,36.66,36.72,33700.0,27.4082,27.4605,27.4007,27.4455,33700.0
2014-05-06 12:40:00,36.73,36.73,36.71,36.73,13000.0,27.453,27.453,27.4381,27.453,13000.0
2014-05-06 12:45:00,36.73,36.78,36.73,36.78,19500.0,27.453,27.4904,27.453,27.4904,19500.0
2014-05-06 12:50:00,36.78,36.78,36.74,36.74,21300.0,27.4904,27.4904,27.4605,27.4605,21300.0
2014-05-06 12:55:00,36.74,36.75,36.73,36.73,15000.0,27.4605,27.468,27.453,27.453,15000.0
2014-05-06 13:00:00,36.74,36.79,36.73,36.79,34900.0,27.4605,27.4979,27.453,27.4979,34900.0
2014-05-06 13:05:00,36.78,36.82,36.73,36.75,84800.0,27.4904,27.5203,27.453,27.468,84800.0
2014-05-06 13:10:00,36.75,36.76,36.73,36.75,36200.0,27.468,27.4754,27.453,27.468,36200.0
2014-05-06 13:15:00,36.75,36.79,36.74,36.79,28400.0,27.468,27.4979,27.4605,27.4979,28400.0
2014-05-06 13:20:00,36.79,36.8,36.77,36.8,22000.0,27.4979,27.5053,27.4829,27.5053,22000.0
2014-05-06 13:25:00,36.8,36.8,36.74,36.76,39100.0,27.5053,27.5053,27.4605,27.4754,39100.0
2014-05-06 13:30:00,36.76,36.78,36.75,36.75,22900.0,27.4754,27.4904,27.468,27.468,22900.0
2014-05-06 13:35:00,36.75,36.77,36.74,36.74,44100.0,27.468,27.4829,27.4605,27.4605,44100.0
2014-05-06 13:40:00,36.74,36.75,36.72,36.73,20700.0,27.4605,27.468,27.4455,27.453,20700.0
2014-05-06 13:45:00,36.72,36.73,36.72,36.72,8500.0,27.4455,27.453,27.4455,27.4455,8500.0
2014-05-06 13:50:00,36.73,36.73,36.72,36.72,13800.0,27.453,27.453,27.4455,27.4455,13800.0
2014-05-06 13:55:00,36.72,36.73,36.65,36.65,23400.0,27.4455,27.453,27.3932,27.3932,23400.0
2014-05-06 14:00:00,36.65,36.65,36.62,36.62,44300.0,27.3932,27.3932,27.3708,27.3708,44300.0
2014-05-06 14:05:00,36.62,36.64,36.6,36.64,19700.0,27.3708,27.3857,27.3558,27.3857,19700.0
2014-05-06 14:10:00,36.64,36.67,36.63,36.67,19100.0,27.3857,27.4082,27.3783,27.4082,19100.0
2014-05-06 14:15:00,36.66,36.7,36.65,36.69,21200.0,27.4007,27.4306,27.3932,27.4231,21200.0
2014-05-06 14:20:00,36.69,36.69,36.64,36.64,11600.0,27.4231,27.4231,27.3857,27.3857,11600.0
2014-05-06 14:25:00,36.64,36.64,36.62,36.62,10300.0,27.3857,27.3857,27.3708,27.3708,10300.0
2014-05-06 14:30:00,36.62,36.67,36.62,36.66,28200.0,27.3708,27.4082,27.3708,27.4007,28200.0
2014-05-06 14:35:00,36.65,36.65,36.62,36.62,20700.0,27.3932,27.3932,27.3708,27.3708,20700.0
2014-05-06 14:40:00,36.62,36.66,36.62,36.63,16500.0,27.3708,27.4007,27.3708,27.3783,16500.0
2014-05-06 14:45:00,36.63,36.63,36.62,36.63,9900.0,27.3783,27.3783,27.3708,27.3783,9900.0
2014-05-06 14:50:00,36.62,36.62,36.58,36.6,28800.0,27.3708,27.3708,27.3409,27.3558,28800.0
2014-05-06 14:55:00,36.61,36.64,36.59,36.63,33500.0,27.3633,27.3857,27.3484,27.3783,33500.0
2014-05-06 15:00:00,36.62,36.62,36.56,36.58,25800.0,27.3708,27.3708,27.3259,27.3409,25800.0
2014-05-06 15:05:00,36.58,36.59,36.56,36.56,17800.0,27.3409,27.3484,27.3259,27.3259,17800.0
2014-05-06 15:10:00,36.56,36.59,36.55,36.58,28000.0,27.3259,27.3484,27.3185,27.3409,28000.0
2014-05-06 15:15:00,36.59,36.59,36.57,36.57,25900.0,27.3484,27.3484,27.3334,27.3334,25900.0
2014-05-06 15:20:00,36.57,36.64,36.57,36.6,46900.0,27.3334,27.3857,27.3334,27.3558,46900.0
2014-05-06 15:25:00,36.61,36.61,36.59,36.61,27200.0,27.3633,27.3633,27.3484,27.3633,27200.0
2014-05-06 15:30:00,36.61,36.62,36.6,36.6,37200.0,27.3633,27.3708,27.3558,27.3558,37200.0
2014-05-06 15:35:00,36.61,36.64,36.6,36.64,30400.0,27.3633,27.3857,27.3558,27.3857,30400.0
2014-05-06 15:40:00,36.64,36.64,36.6,36.62,53200.0,27.3857,27.3857,27.3558,27.3708,53200.0
2014-05-06 15:45:00,36.61,36.63,36.61,36.62,95200.0,27.3633,27.3783,27.3633,27.3708,95200.0
2014-05-06 15:50:00,36.62,36.62,36.58,36.59,146300.0,27.3708,27.3708,27.3409,27.3484,146300.0
2014-05-06 15:55:00,36.58,36.6,36.57,36.57,164900.0,27.3409,27.3558,27.3334,27.3334,164900.0
2014-05-07 09:30:00,36.59,36.62,36.53,36.61,64400.0,27.3484,27.3708,27.3035,27.3633,64400.0
2014-05-07 09:35:00,36.6,36.61,36.53,36.58,32000.0,27.3558,27.3633,27.3035,27.3409,32000.0
2014-05-07 09:40:00,36.58,36.63,36.57,36.62,28400.0,27.3409,27.3783,27.3334,27.3708,28400.0
2014-05-07 09:45:00,36.63,36.73,36.6,36.7,43100.0,27.3783,27.453,27.3558,27.4306,43100.0
2014-05-07 09:50:00,36.7,36.71,36.65,36.65,17500.0,27.4306,27.4381,27.3932,27.3932,17500.0
2014-05-07 09:55:00,36.65,36.71,36.65,36.7,20100.0,27.3932,27.4381,27.3932,27.4306,20100.0
2014-05-07 10:00:00,36.71,36.83,36.71,36.83,35600.0,27.4381,27.5278,27.4381,27.5278,35600.0
2014-05-07 10:05:00,36.83,36.83,36.7,36.71,76600.0,27.5278,27.5278,27.4306,27.4381,76600.0
2014-05-07 10:10:00,36.72,36.77,36.69,36.72,29900.0,27.4455,27.4829,27.4231,27.4455,29900.0
2014-05-07 10:15:00,36.72,36.75,36.7,36.74,29700.0,27.4455,27.468,27.4306,27.4605,29700.0
2014-05-07 10:20:00,36.74,36.75,36.71,36.71,44800.0,27.4605,27.468,27.4381,27.4381,44800.0
2014-05-07 10:25:00,36.71,36.78,36.71,36.78,54900.0,27.4381,27.4904,27.4381,27.4904,54900.0
2014-05-07 10:30:00,36.77,36.77,36.74,36.75,21000.0,27.4829,27.4829,27.4605,27.468,21000.0
2014-05-07 10:35:00,36.75,36.82,36.74,36.81,23900.0,27.468,27.5203,27.4605,27.5128,23900.0
2014-05-07 10:40:00,36.82,36.82,36.77,36.77,15400.0,27.5203,27.5203,27.4829,27.4829,15400.0
2014-05-07 10:45:00,36.77,36.84,36.76,36.84,27200.0,27.4829,27.5352,27.4754,27.5352,27200.0
2014-05-07 10:50:00,36.84,36.88,36.83,36.85,30200.0,27.5352,27.5651,27.5278,27.5427,30200.0
2014-05-07 10:55:00,36.85,36.85,36.82,36.83,13600.0,27.5427,27.5427,27.5203,27.5278,13600.0
2014-05-07 11:00:00,36.83,36.83,36.79,36.81,24000.0,27.5278,27.5278,27.4979,27.5128,24000.0
2014-05-07 11:05:00,36.8,36.83,36.79,36.83,18300.0,27.5053,27.5278,27.4979,27.5278,18300.0
2014-05-07 11:10:00,36.83,36.86,36.81,36.86,25400.0,27.5278,27.5502,27.5128,27.5502,25400.0
2014-05-07 11:15:00,36.86,36.86,36.79,36.79,19700.0,27.5502,27.5502,27.4979,27.4979,19700.0
2014-05-07 11:20:00,36.79,36.82,36.78,36.8,17800.0,27.4979,27.5203,27.4904,27.5053,17800.0
2014-05-07 11:25:00,36.8,36.81,36.78,36.8,24100.0,27.5053,27.5128,27.4904,27.5053,24100.0
2014-05-07 11:30:00,36.81,36.84,36.79,36.82,20900.0,27.5128,27.5352,27.4979,27.5203,20900.0
2014-05-07 11:35:00,36.82,36.84,36.8,36.84,12500.0,27.5203,27.5352,27.5053,27.5352,12500.0
2014-05-07 11:40:00,36.84,36.87,36.82,36.86,25400.0,27.5352,27.5576,27.5203,27.5502,25400.0
2014-05-07 11:45:00,36.87,36.89,36.86,36.87,45500.0,27.5576,27.5726,27.5502,27.5576,45500.0
2014-05-07 11:50:00,36.87,36.91,36.86,36.91,18300.0,27.5576,27.5875,27.5502,27.5875,18300.0
2014-05-07 11:55:00,36.91,36.93,36.89,36.89,13800.0,27.5875,27.6025,27.5726,27.5726,13800.0
2014-05-07 12:00:00,36.89,36.89,36.86,36.87,13800.0,27.5726,27.5726,27.5502,27.5576,13800.0
2014-05-07 12:05:00,36.87,36.88,36.85,36.87,12700.0,27.5576,27.5651,27.5427,27.5576,12700.0
2014-05-07 12:10:00,36.87,36.88,36.85,36.85,8800.0,27.5576,27.5651,27.5427,27.5427,8800.0
2014-05-07 12:15:00,36.86,36.89,36.86,36.89,12000.0,27.5502,27.5726,27.5502,27.5726,12000.0
2014-05-07 12:20:00,36.9,36.92,36.9,36.92,19000.0,27.5801,27.595,27.5801,27.595,19000.0
2014-05-07 12:25:00,36.91,36.91,36.89,36.9,5400.0,27.5875,27.5875,27.5726,27.5801,5400.0
2014-05-07 12:30:00,36.9,36.9,36.88,36.88,21500.0,27.5801,27.5801,27.5651,27.5651,21500.0
2014-05-07 12:35:00,36.88,36.89,36.87,36.88,18200.0,27.5651,27.5726,27.5576,27.5651,18200.0
2014-05-07 12:40:00,36.87,36.88,36.85,36.86,9400.0,27.5576,27.5651,27.5427,27.5502,9400.0
2014-05-07 12:45:00,36.85,36.85,36.8,36.84,18400.0,27.5427,27.5427,27.5053,27.5352,18400.0
2014-05-07 12:50:00,36.84,36.87,36.84,36.86,17200.0,27.5352,27.5576,27.5352,27.5502,17200.0
2014-05-07 12:55:00,36.87,36.87,36.83,36.84,16800.0,27.5576,27.5576,27.5278,27.5352,16800.0
2014-05-07 13:00:00,36.84,36.86,36.83,36.85,12300.0,27.5352,27.5502,27.5278,27.5427,12300.0
2014-05-07 13:05:00,36.86,36.86,36.79,36.8,17600.0,27.5502,27.5502,27.4979,27.5053,17600.0
2014-05-07 13:10:00,36.79,36.81,36.78,36.79,12900.0,27.4979,27.5128,27.4904,27.4979,12900.0
2014-05-07 13:15:00,36.78,36.83,36.78,36.83,8700.0,27.4904,27.5278,27.4904,27.5278,8700.0
2014-05-07 13:20:00,36.82,36.83,36.82,36.83,4300.0,27.5203,27.5278,27.5203,27.5278,4300.0
2014-05-07 13:25:00,36.83,36.84,36.8,36.82,12800.0,27.5278,27.5352,27.5053,27.5203,12800.0
2014-05-07 13:30:00,36.81,36.82,36.79,36.82,12000.0,27.5128,27.5203,27.4979,27.5203,12000.0
2014-05-07 13:35:00,36.82,36.83,36.8,36.8,14200.0,27.5203,27.5278,27.5053,27.5053,14200.0
2014-05-07 13:40:00,36.79,36.79,36.77,36.78,8400.0,27.4979,27.4979,27.4829,27.4904,8400.0
2014-05-07 13:45:00,36.79,36.79,36.77,36.77,6300.0,27.4979,27.4979,27.4829,27.4829,6300.0
2014-05-07 13:50:00,36.76,36.8,36.76,36.77,17600.0,27.4754,27.5053,27.4754,27.4829,17600.0
2014-05-07 13:55:00,36.77,36.8,36.77,36.79,30600.0,27.4829,27.5053,27.4829,27.4979,30600.0
2014-05-07 14:00:00,36.77,36.78,36.75,36.77,31400.0,27.4829,27.4904,27.468,27.4829,31400.0
2014-05-07 14:05:00,36.77,36.81,36.76,36.8,18500.0,27.4829,27.5128,27.4754,27.5053,18500.0
2014-05-07 14:10:00,36.81,36.81,36.8,36.8,7900.0,27.5128,27.5128,27.5053,27.5053,7900.0
2014-05-07 14:15:00,36.8,36.83,36.8,36.83,10300.0,27.5053,27.5278,27.5053,27.5278,10300.0
2014-05-07 14:20:00,36.83,36.83,36.77,36.77,19700.0,27.5278,27.5278,27.4829,27.4829,19700.0
2014-05-07 14:25:00,36.77,36.78,36.74,36.75,45400.0,27.4829,27.4904,27.4605,27.468,45400.0
2014-05-07 14:30:00,36.74,36.75,36.71,36.72,18000.0,27.4605,27.468,27.4381,27.4455,18000.0
2014-05-07 14:35:00,36.72,36.74,36.71,36.74,19200.0,27.4455,27.4605,27.4381,27.4605,19200.0
2014-05-07 14:40:00,36.74,36.75,36.73,36.74,11000.0,27.4605,27.468,27.453,27.4605,11000.0
2014-05-07 14:45:00,36.75,36.75,36.73,36.73,29300.0,27.468,27.468,27.453,27.453,29300.0
2014-05-07 14:50:00,36.73,36.73,36.72,36.72,12500.0,27.453,27.453,27.4455,27.4455,12500.0
2014-05-07 14:55:00,36.71,36.74,36.7,36.73,19700.0,27.4381,27.4605,27.4306,27.453,19700.0
2014-05-07 15:00:00,36.73,36.74,36.7,36.7,11500.0,27.453,27.4605,27.4306,27.4306,11500.0
2014-05-07 15:05:00,36.7,36.73,36.7,36.73,16500.0,27.4306,27.453,27.4306,27.453,16500.0
2014-05-07 15:10:00,36.73,36.73,36.71,36.71,16100.0,27.453,27.453,27.4381,27.4381,16100.0
2014-05-07 15:15:00,36.7,36.7,36.68,36.69,14600.0,27.4306,27.4306,27.4156,27.4231,14600.0
2014-05-07 15:20:00,36.68,36.7,36.67,36.7,27300.0,27.4156,27.4306,27.4082,27.4306,27300.0
2014-05-07 15:25:00,36.7,36.7,36.68,36.68,14000.0,27.4306,27.4306,27.4156,27.4156,14000.0
2014-05-07 15:30:00,36.68,36.71,36.68,36.7,17900.0,27.4156,27.4381,27.4156,27.4306,17900.0
2014-05-07 15:35:00,36.71,36.71,36.68,36.71,35700.0,27.4381,27.4381,27.4156,27.4381,35700.0
2014-05-07 15:40:00,36.71,36.75,36.7,36.75,31500.0,27.4381,27.468,27.4306,27.468,31500.0
2014-05-07 15:45:00,36.75,36.75,36.72,36.75,77200.0,27.468,27.468,27.4455,27.468,77200.0
2014-05-07 15:50:00,36.75,36.76,36.72,36.73,56900.0,27.468,27.4754,27.4455,27.453,56900.0
2014-05-07 15:55:00,36.72,36.75,36.72,36.75,99000.0,27.4455,27.468,27.4455,27.468,99000.0
2014-05-08 09:30:00,36.82,36.91,36.66,36.88,85800.0,27.5203,27.5875,27.4007,27.5651,85800.0
2014-05-08 09:35:00,36.87,36.87,36.81,36.81,55500.0,27.5576,27.5576,27.5128,27.5128,55500.0
2014-05-08 09:40:00,36.81,36.87,36.81,36.87,42200.0,27.5128,27.5576,27.5128,27.5576,42200.0
2014-05-08 09:45:00,36.87,36.88,36.84,36.87,38800.0,27.5576,27.5651,27.5352,27.5576,38800.0
2014-05-08 09:50:00,36.87,36.93,36.85,36.92,29000.0,27.5576,27.6025,27.5427,27.595,29000.0
2014-05-08 09:55:00,36.92,36.97,36.92,36.94,31800.0,27.595,27.6324,27.595,27.61,31800.0
2014-05-08 10:00:00,36.94,36.95,36.9,36.9,20800.0,27.61,27.6174,27.5801,27.5801,20800.0
2014-05-08 10:05:00,36.91,36.95,36.9,36.93,16300.0,27.5875,27.6174,27.5801,27.6025,16300.0
2014-05-08 10:10:00,36.94,36.95,36.9,36.9,11000.0,27.61,27.6174,27.5801,27.5801,11000.0
2014-05-08 10:15:00,36.91,36.92,36.89,36.91,20800.0,27.5875,27.595,27.5726,27.5875,20800.0
2014-05-08 10:20:00,36.92,36.92,36.89,36.9,15200.0,27.595,27.595,27.5726,27.5801,15200.0
2014-05-08 10:25:00,36.9,36.91,36.88,36.89,13000.0,27.5801,27.5875,27.5651,27.5726,13000.0
2014-05-08 10:30:00,36.89,36.91,36.89,36.9,18800.0,27.5726,27.5875,27.5726,27.5801,18800.0
2014-05-08 10:35:00,36.9,36.91,36.88,36.9,41400.0,27.5801,27.5875,27.5651,27.5801,41400.0
2014-05-08 10:40:00,36.9,36.95,36.9,36.93,21400.0,27.5801,27.6174,27.5801,27.6025,21400.0
2014-05-08 10:45:00,36.92,36.93,36.9,36.91,36300.0,27.595,27.6025,27.5801,27.5875,36300.0
2014-05-08 10:50:00,36.91,36.93,36.89,36.9,12400.0,27.5875,27.6025,27.5726,27.5801,12400.0
2014-05-08 10:55:00,36.9,36.9,36.85,36.86,22900.0,27.5801,27.5801,27.5427,27.5502,22900.0
2014-05-08 11:00:00,36.85,36.85,36.82,36.85,30600.0,27.5427,27.5427,27.5203,27.5427,30600.0
2014-05-08 11:05:00,36.84,36.87,36.82,36.84,32300.0,27.5352,27.5576,27.5203,27.5352,32300.0
2014-05-08 11:10:00,36.84,36.84,36.81,36.82,8400.0,27.5352,27.5352,27.5128,27.5203,8400.0
2014-05-08 11:15:00,36.82,36.85,36.82,36.85,24900.0,27.5203,27.5427,27.5203,27.5427,24900.0
2014-05-08 11:20:00,36.84,36.86,36.84,36.84,16600.0,27.5352,27.5502,27.5352,27.5352,16600.0
2014-05-08 11:25:00,36.83,36.84,36.82,36.82,5000.0,27.5278,27.5352,27.5203,27.5203,5000.0
2014-05-08 11:30:00,36.83,36.84,36.81,36.82,37200.0,27.5278,27.5352,27.5128,27.5203,37200.0
2014-05-08 11:35:00,36.82,36.85,36.81,36.82,11100.0,27.5203,27.5427,27.5128,27.5203,11100.0
2014-05-08 11:40:00,36.83,36.84,36.81,36.81,13100.0,27.5278,27.5352,27.5128,27.5128,13100.0
2014-05-08 11:45:00,36.82,36.82,36.79,36.79,15200.0,27.5203,27.5203,27.4979,27.4979,15200.0
2014-05-08 11:50:00,36.8,36.82,36.77,36.77,36400.0,27.5053,27.5203,27.4829,27.4829,36400.0
2014-05-08 11:55:00,36.78,36.78,36.77,36.77,2900.0,27.4904,27.4904,27.4829,27.4829,2900.0
2014-05-08 12:00:00,36.77,36.78,36.77,36.77,5500.0,27.4829,27.4904,27.4829,27.4829,5500.0
2014-05-08 12:05:00,36.77,36.78,36.74,36.74,11200.0,27.4829,27.4904,27.4605,27.4605,11200.0
2014-05-08 12:10:00,36.75,36.75,36.74,36.75,7000.0,27.468,27.468,27.4605,27.468,7000.0
2014-05-08 12:15:00,36.75,36.75,36.73,36.75,11900.0,27.468,27.468,27.453,27.468,11900.0
2014-05-08 12:20:00,36.74,36.75,36.74,36.74,5500.0,27.4605,27.468,27.4605,27.4605,5500.0
2014-05-08 12:25:00,36.74,36.77,36.74,36.77,5600.0,27.4605,27.4829,27.4605,27.4829,5600.0
2014-05-08 12:30:00,36.77,36.77,36.76,36.77,3400.0,27.4829,27.4829,27.4754,27.4829,3400.0
2014-05-08 12:35:00,36.76,36.77,36.75,36.76,9700.0,27.4754,27.4829,27.468,27.4754,9700.0
2014-05-08 12:40:00,36.76,36.77,36.75,36.75,9300.0,27.4754,27.4829,27.468,27.468,9300.0
2014-05-08 12:45:00,36.75,36.76,36.74,36.75,23700.0,27.468,27.4754,27.4605,27.468,23700.0
2014-05-08 12:50:00,36.74,36.74,36.72,36.72,21400.0,27.4605,27.4605,27.4455,27.4455,21400.0
2014-05-08 12:55:00,36.72,36.73,36.7,36.71,18700.0,27.4455,27.453,27.4306,27.4381,18700.0
2014-05-08 13:00:00,36.71,36.71,36.69,36.69,8300.0,27.4381,27.4381,27.4231,27.4231,8300.0
2014-05-08 13:05:00,36.7,36.7,36.67,36.68,9400.0,27.4306,27.4306,27.4082,27.4156,9400.0
2014-05-08 13:10:00,36.68,36.68,36.65,36.65,21400.0,27.4156,27.4156,27.3932,27.3932,21400.0
2014-05-08 13:15:00,36.65,36.65,36.63,36.64,6900.0,27.3932,27.3932,27.3783,27.3857,6900.0
2014-05-08 13:20:00,36.65,36.65,36.62,36.64,37100.0,27.3932,27.3932,27.3708,27.3857,37100.0
2014-05-08 13:25:00,36.64,36.65,36.64,36.65,9900.0,27.3857,27.3932,27.3857,27.3932,9900.0
2014-05-08 13:30:00,36.64,36.64,36.63,36.63,12700.0,27.3857,27.3857,27.3783,27.3783,12700.0
2014-05-08 13:35:00,36.64,36.64,36.62,36.62,8600.0,27.3857,27.3857,27.3708,27.3708,8600.0
2014-05-08 13:40:00,36.63,36.63,36.6,36.6,13100.0,27.3783,27.3783,27.3558,27.3558,13100.0
2014-05-08 13:45:00,36.61,36.64,36.61,36.63,15900.0,27.3633,27.3857,27.3633,27.3783,15900.0
2014-05-08 13:50:00,36.62,36.63,36.61,36.62,13200.0,27.3708,27.3783,27.3633,27.3708,13200.0
2014-05-08 13:55:00,36.63,36.64,36.61,36.63,14300.0,27.3783,27.3857,27.3633,27.3783,14300.0
2014-05-08 14:00:00,36.64,36.64,36.58,36.58,19000.0,27.3857,27.3857,27.3409,27.3409,19000.0
2014-05-08 14:05:00,36.58,36.6,36.58,36.6,7000.0,27.3409,27.3558,27.3409,27.3558,7000.0
2014-05-08 14:10:00,36.6,36.6,36.54,36.54,32800.0,27.3558,27.3558,27.311,27.311,32800.0
2014-05-08 14:15:00,36.55,36.57,36.53,36.55,25800.0,27.3185,27.3334,27.3035,27.3185,25800.0
2014-05-08 14:20:00,36.55,36.56,36.55,36.56,12800.0,27.3185,27.3259,27.3185,27.3259,12800.0
2014-05-08 14:25:00,36.56,36.58,36.53,36.58,15000.0,27.3259,27.3409,27.3035,27.3409,15000.0
2014-05-08 14:30:00,36.57,36.58,36.55,36.57,16700.0,27.3334,27.3409,27.3185,27.3334,16700.0
2014-05-08 14:35:00,36.57,36.57,36.53,36.53,25300.0,27.3334,27.3334,27.3035,27.3035,25300.0
2014-05-08 14:40:00,36.54,36.55,36.53,36.54,16800.0,27.311,27.3185,27.3035,27.311,16800.0
2014-05-08 14:45:00,36.54,36.54,36.5,36.52,45000.0,27.311,27.311,27.2811,27.296,45000.0
2014-05-08 14:50:00,36.52,36.53,36.51,36.51,36500.0,27.296,27.3035,27.2886,27.2886,36500.0
2014-05-08 14:55:00,36.5,36.53,36.49,36.5,44000.0,27.2811,27.3035,27.2736,27.2811,44000.0
2014-05-08 15:00:00,36.51,36.51,36.47,36.49,30100.0,27.2886,27.2886,27.2587,27.2736,30100.0
2014-05-08 15:05:00,36.49,36.52,36.47,36.47,21500.0,27.2736,27.296,27.2587,27.2587,21500.0
2014-05-08 15:10:00,36.47,36.54,36.47,36.54,17500.0,27.2587,27.311,27.2587,27.311,17500.0
2014-05-08 15:15:00,36.53,36.54,36.52,36.53,12500.0,27.3035,27.311,27.296,27.3035,12500.0
2014-05-08 15:20:00,36.52,36.54,36.52,36.53,18300.0,27.296,27.311,27.296,27.3035,18300.0
2014-05-08 15:25:00,36.53,36.54,36.52,36.54,20300.0,27.3035,27.311,27.296,27.311,20300.0
2014-05-08 15:30:00,36.54,36.55,36.52,36.55,19800.0,27.311,27.3185,27.296,27.3185,19800.0
2014-05-08 15:35:00,36.55,36.55,36.53,36.54,28500.0,27.3185,27.3185,27.3035,27.311,28500.0
2014-05-08 15:40:00,36.54,36.55,36.52,36.53,27000.0,27.311,27.3185,27.296,27.3035,27000.0
2014-05-08 15:45:00,36.54,36.58,36.54,36.58,47500.0,27.311,27.3409,27.311,27.3409,47500.0
2014-05-08 15:50:00,36.58,36.61,36.57,36.61,59000.0,27.3409,27.3633,27.3334,27.3633,59000.0
2014-05-08 15:55:00,36.61,36.61,36.6,36.6,67400.0,27.3633,27.3633,27.3558,27.3558,67400.0
2014-05-09 09:30:00,36.66,36.72,36.59,36.7,73300.0,27.4007,27.4455,27.3484,27.4306,73300.0
2014-05-09 09:35:00,36.7,36.71,36.63,36.67,26200.0,27.4306,27.4381,27.3783,27.4082,26200.0
2014-05-09 09:40:00,36.66,36.67,36.65,36.66,16000.0,27.4007,27.4082,27.3932,27.4007,16000.0
2014-05-09 09:45:00,36.65,36.67,36.61,36.64,21900.0,27.3932,27.4082,27.3633,27.3857,21900.0
2014-05-09 09:50:00,36.65,36.65,36.62,36.62,23500.0,27.3932,27.3932,27.3708,27.3708,23500.0
2014-05-09 09:55:00,36.62,36.65,36.61,36.62,50900.0,27.3708,27.3932,27.3633,27.3708,50900.0
2014-05-09 10:00:00,36.61,36.65,36.59,36.59,70000.0,27.3633,27.3932,27.3484,27.3484,70000.0
2014-05-09 10:05:00,36.6,36.65,36.59,36.64,20000.0,27.3558,27.3932,27.3484,27.3857,20000.0
2014-05-09 10:10:00,36.64,36.66,36.64,36.65,7700.0,27.3857,27.4007,27.3857,27.3932,7700.0
2014-05-09 10:15:00,36.67,36.69,36.66,36.66,11500.0,27.4082,27.4231,27.4007,27.4007,11500.0
2014-05-09 10:20:00,36.67,36.73,36.66,36.72,15700.0,27.4082,27.453,27.4007,27.4455,15700.0
2014-05-09 10:25:00,36.72,36.73,36.65,36.65,26200.0,27.4455,27.453,27.3932,27.3932,26200.0
2014-05-09 10:30:00,36.65,36.65,36.62,36.65,21700.0,27.3932,27.3932,27.3708,27.3932,21700.0
2014-05-09 10:35:00,36.65,36.66,36.62,36.62,16300.0,27.3932,27.4007,27.3708,27.3708,16300.0
2014-05-09 10:40:00,36.63,36.64,36.61,36.64,8800.0,27.3783,27.3857,27.3633,27.3857,8800.0
2014-05-09 10:45:00,36.64,36.65,36.61,36.61,22500.0,27.3857,27.3932,27.3633,27.3633,22500.0
2014-05-09 10:50:00,36.61,36.66,36.61,36.66,34500.0,27.3633,27.4007,27.3633,27.4007,34500.0
2014-05-09 10:55:00,36.66,36.69,36.65,36.67,19700.0,27.4007,27.4231,27.3932,27.4082,19700.0
2014-05-09 11:00:00,36.67,36.68,36.65,36.66,7600.0,27.4082,27.4156,27.3932,27.4007,7600.0
2014-05-09 11:05:00,36.66,36.69,36.65,36.69,16800.0,27.4007,27.4231,27.3932,27.4231,16800.0
2014-05-09 11:10:00,36.7,36.73,36.69,36.7,12300.0,27.4306,27.453,27.4231,27.4306,12300.0
2014-05-09 11:15:00,36.7,36.71,36.69,36.71,6700.0,27.4306,27.4381,27.4231,27.4381,6700.0
2014-05-09 11:20:00,36.71,36.75,36.7,36.75,14700.0,27.4381,27.468,27.4306,27.468,14700.0
2014-05-09 11:25:00,36.75,36.82,36.75,36.82,16700.0,27.468,27.5203,27.468,27.5203,16700.0
2014-05-09 11:30:00,36.82,36.82,36.72,36.72,67100.0,27.5203,27.5203,27.4455,27.4455,67100.0
2014-05-09 11:35:00,36.72,36.76,36.72,36.75,72200.0,27.4455,27.4754,27.4455,27.468,72200.0
2014-05-09 11:40:00,36.74,36.74,36.73,36.74,4900.0,27.4605,27.4605,27.453,27.4605,4900.0
2014-05-09 11:45:00,36.75,36.75,36.72,36.73,18400.0,27.468,27.468,27.4455,27.453,18400.0
2014-05-09 11:50:00,36.73,36.73,36.69,36.69,12200.0,27.453,27.453,27.4231,27.4231,12200.0
2014-05-09 11:55:00,36.7,36.7,36.68,36.68,15100.0,27.4306,27.4306,27.4156,27.4156,15100.0
2014-05-09 12:00:00,36.68,36.68,36.65,36.65,6200.0,27.4156,27.4156,27.3932,27.3932,6200.0
2014-05-09 12:05:00,36.65,36.66,36.64,36.65,19200.0,27.3932,27.4007,27.3857,27.3932,19200.0
2014-05-09 12:10:00,36.65,36.65,36.63,36.63,6200.0,27.3932,27.3932,27.3783,27.3783,6200.0
2014-05-09 12:15:00,36.64,36.7,36.64,36.68,42400.0,27.3857,27.4306,27.3857,27.4156,42400.0
2014-05-09 12:20:00,36.69,36.71,36.69,36.69,5200.0,27.4231,27.4381,27.4231,27.4231,5200.0
2014-05-09 12:25:00,36.68,36.69,36.68,36.68,2400.0,27.4156,27.4231,27.4156,27.4156,2400.0
2014-05-09 12:30:00,36.68,36.69,36.67,36.68,4500.0,27.4156,27.4231,27.4082,27.4156,4500.0
2014-05-09 12:35:00,36.68,36.74,36.68,36.73,15700.0,27.4156,27.4605,27.4156,27.453,15700.0
2014-05-09 12:40:00,36.73,36.75,36.73,36.74,13200.0,27.453,27.468,27.453,27.4605,13200.0
2014-05-09 12:45:00,36.74,36.77,36.74,36.77,6500.0,27.4605,27.4829,27.4605,27.4829,6500.0
2014-05-09 12:50:00,36.77,36.79,36.77,36.79,17700.0,27.4829,27.4979,27.4829,27.4979,17700.0
2014-05-09 12:55:00,36.78,36.79,36.78,36.78,1600.0,27.4904,27.4979,27.4904,27.4904,1600.0
2014-05-09 13:00:00,36.78,36.82,36.78,36.81,13400.0,27.4904,27.5203,27.4904,27.5128,13400.0
2014-05-09 13:05:00,36.82,36.83,36.81,36.81,27600.0,27.5203,27.5278,27.5128,27.5128,27600.0
2014-05-09 13:10:00,36.81,36.82,36.81,36.82,25200.0,27.5128,27.5203,27.5128,27.5203,25200.0
2014-05-09 13:15:00,36.81,36.83,36.8,36.82,24700.0,27.5128,27.5278,27.5053,27.5203,24700.0
2014-05-09 13:20:00,36.81,36.85,36.81,36.85,12200.0,27.5128,27.5427,27.5128,27.5427,12200.0
2014-05-09 13:25:00,36.85,36.85,36.83,36.85,29100.0,27.5427,27.5427,27.5278,27.5427,29100.0
2014-05-09 13:30:00,36.85,36.87,36.84,36.85,27300.0,27.5427,27.5576,27.5352,27.5427,27300.0
2014-05-09 13:35:00,36.85,36.88,36.85,36.88,18700.0,27.5427,27.5651,27.5427,27.5651,18700.0
2014-05-09 13:40:00,36.88,36.88,36.85,36.85,6000.0,27.5651,27.5651,27.5427,27.5427,6000.0
2014-05-09 13:45:00,36.85,36.86,36.84,36.86,25500.0,27.5427,27.5502,27.5352,27.5502,25500.0
2014-05-09 13:50:00,36.87,36.89,36.87,36.88,15100.0,27.5576,27.5726,27.5576,27.5651,15100.0
2014-05-09 13:55:00,36.88,36.88,36.85,36.85,11400.0,27.5651,27.5651,27.5427,27.5427,11400.0
2014-05-09 14:00:00,36.85,36.86,36.84,36.84,3100.0,27.5427,27.5502,27.5352,27.5352,3100.0
2014-05-09 14:05:00,36.85,36.86,36.84,36.84,8700.0,27.5427,27.5502,27.5352,27.5352,8700.0
2014-05-09 14:10:00,36.84,36.86,36.83,36.83,7500.0,27.5352,27.5502,27.5278,27.5278,7500.0
2014-05-09 14:15:00,36.83,36.84,36.78,36.8,12800.0,27.5278,27.5352,27.4904,27.5053,12800.0
2014-05-09 14:20:00,36.8,36.81,36.8,36.8,5400.0,27.5053,27.5128,27.5053,27.5053,5400.0
2014-05-09 14:25:00,36.8,36.83,36.8,36.83,17700.0,27.5053,27.5278,27.5053,27.5278,17700.0
2014-05-09 14:30:00,36.83,36.86,36.82,36.84,12400.0,27.5278,27.5502,27.5203,27.5352,12400.0
2014-05-09 14:35:00,36.83,36.84,36.81,36.81,16400.0,27.5278,27.5352,27.5128,27.5128,16400.0
2014-05-09 14:40:00,36.81,36.82,36.79,36.79,56200.0,27.5128,27.5203,27.4979,27.4979,56200.0
2014-05-09 14:45:00,36.8,36.82,36.79,36.82,22500.0,27.5053,27.5203,27.4979,27.5203,22500.0
2014-05-09 14:50:00,36.82,36.83,36.78,36.78,23800.0,27.5203,27.5278,27.4904,27.4904,23800.0
2014-05-09 14:55:00,36.79,36.8,36.78,36.8,18700.0,27.4979,27.5053,27.4904,27.5053,18700.0
2014-05-09 15:00:00,36.8,36.8,36.78,36.79,34100.0,27.5053,27.5053,27.4904,27.4979,34100.0
2014-05-09 15:05:00,36.8,36.8,36.78,36.79,11100.0,27.5053,27.5053,27.4904,27.4979,11100.0
2014-05-09 15:10:00,36.79,36.81,36.78,36.8,13700.0,27.4979,27.5128,27.4904,27.5053,13700.0
2014-05-09 15:15:00,36.8,36.8,36.78,36.78,13400.0,27.5053,27.5053,27.4904,27.4904,13400.0
2014-05-09 15:20:00,36.78,36.78,36.76,36.76,20700.0,27.4904,27.4904,27.4754,27.4754,20700.0
2014-05-09 15:25:00,36.77,36.79,36.76,36.78,33300.0,27.4829,27.4979,27.4754,27.4904,33300.0
2014-05-09 15:30:00,36.78,36.79,36.77,36.78,20100.0,27.4904,27.4979,27.4829,27.4904,20100.0
2014-05-09 15:35:00,36.78,36.8,36.78,36.8,23100.0,27.4904,27.5053,27.4904,27.5053,23100.0
2014-05-09 15:40:00,36.8,36.81,36.79,36.8,28300.0,27.5053,27.5128,27.4979,27.5053,28300.0
2014-05-09 15:45:00,36.8,36.83,36.79,36.81,57600.0,27.5053,27.5278,27.4979,27.5128,57600.0
2014-05-09 15:50:00,36.81,36.83,36.8,36.83,22800.0,27.5128,27.5278,27.5053,27.5278,22800.0
2014-05-09 15:55:00,36.83,36.84,36.78,36.81,114300.0,27.5278,27.5352,27.4904,27.5128,114300.0
2014-05-12 09:30:00,36.9,36.92,36.8,36.91,59700.0,27.5801,27.595,27.5053,27.5875,59700.0
2014-05-12 09:35:00,36.91,37.0,36.9,36.97,21900.0,27.5875,27.6548,27.5801,27.6324,21900.0
2014-05-12 09:40:00,36.98,36.99,36.94,36.99,22100.0,27.6399,27.6473,27.61,27.6473,22100.0
2014-05-12 09:45:00,36.98,36.99,36.93,36.94,23700.0,27.6399,27.6473,27.6025,27.61,23700.0
2014-05-12 09:50:00,36.93,36.98,36.92,36.97,6900.0,27.6025,27.6399,27.595,27.6324,6900.0
2014-05-12 09:55:00,36.97,36.98,36.93,36.95,15900.0,27.6324,27.6399,27.6025,27.6174,15900.0
2014-05-12 10:00:00,36.95,36.97,36.93,36.97,18300.0,27.6174,27.6324,27.6025,27.6324,18300.0
2014-05-12 10:05:00,36.96,36.96,36.93,36.93,9300.0,27.6249,27.6249,27.6025,27.6025,9300.0
2014-05-12 10:10:00,36.93,36.96,36.92,36.96,14500.0,27.6025,27.6249,27.595,27.6249,14500.0
2014-05-12 10:15:00,36.94,36.98,36.94,36.97,12000.0,27.61,27.6399,27.61,27.6324,12000.0
2014-05-12 10:20:00,36.96,36.96,36.92,36.93,14900.0,27.6249,27.6249,27.595,27.6025,14900.0
2014-05-12 10:25:00,36.94,36.95,36.92,36.92,11800.0,27.61,27.6174,27.595,27.595,11800.0
2014-05-12 10:30:00,36.92,36.96,36.92,36.95,13500.0,27.595,27.6249,27.595,27.6174,13500.0
2014-05-12 10:35:00,36.95,36.97,36.93,36.95,27000.0,27.6174,27.6324,27.6025,27.6174,27000.0
2014-05-12 10:40:00,36.96,36.96,36.93,36.95,12100.0,27.6249,27.6249,27.6025,27.6174,12100.0
2014-05-12 10:45:00,36.94,36.94,36.86,36.86,25400.0,27.61,27.61,27.5502,27.5502,25400.0
2014-05-12 10:50:00,36.86,36.86,36.81,36.84,31100.0,27.5502,27.5502,27.5128,27.5352,31100.0
2014-05-12 10:55:00,36.84,36.85,36.76,36.79,97500.0,27.5352,27.5427,27.4754,27.4979,97500.0
2014-05-12 11:00:00,36.79,36.8,36.77,36.77,43300.0,27.4979,27.5053,27.4829,27.4829,43300.0
2014-05-12 11:05:00,36.77,36.8,36.77,36.8,30400.0,27.4829,27.5053,27.4829,27.5053,30400.0
2014-05-12 11:10:00,36.8,36.8,36.78,36.79,13800.0,27.5053,27.5053,27.4904,27.4979,13800.0
2014-05-12 11:15:00,36.79,36.81,36.77,36.78,101800.0,27.4979,27.5128,27.4829,27.4904,101800.0
2014-05-12 11:20:00,36.78,36.79,36.75,36.75,26500.0,27.4904,27.4979,27.468,27.468,26500.0
2014-05-12 11:25:00,36.75,36.77,36.74,36.77,22900.0,27.468,27.4829,27.4605,27.4829,22900.0
2014-05-12 11:30:00,36.77,36.79,36.76,36.79,14000.0,27.4829,27.4979,27.4754,27.4979,14000.0
2014-05-12 11:35:00,36.79,36.85,36.79,36.84,24200.0,27.4979,27.5427,27.4979,27.5352,24200.0
2014-05-12 11:40:00,36.84,36.88,36.84,36.86,16400.0,27.5352,27.5651,27.5352,27.5502,16400.0
2014-05-12 11:45:00,36.86,36.86,36.81,36.84,64400.0,27.5502,27.5502,27.5128,27.5352,64400.0
2014-05-12 11:50:00,36.84,36.85,36.82,36.84,40100.0,27.5352,27.5427,27.5203,27.5352,40100.0
2014-05-12 11:55:00,36.84,36.86,36.83,36.83,63700.0,27.5352,27.5502,27.5278,27.5278,63700.0
2014-05-12 12:00:00,36.83,36.84,36.82,36.84,11700.0,27.5278,27.5352,27.5203,27.5352,11700.0
2014-05-12 12:05:00,36.84,36.85,36.82,36.84,9100.0,27.5352,27.5427,27.5203,27.5352,9100.0
2014-05-12 12:10:00,36.84,36.84,36.82,36.82,15700.0,27.5352,27.5352,27.5203,27.5203,15700.0
2014-05-12 12:15:00,36.83,36.83,36.77,36.77,14800.0,27.5278,27.5278,27.4829,27.4829,14800.0
2014-05-12 12:20:00,36.78,36.82,36.78,36.81,21600.0,27.4904,27.5203,27.4904,27.5128,21600.0
2014-05-12 12:25:00,36.81,36.81,36.78,36.79,11000.0,27.5128,27.5128,27.4904,27.4979,11000.0
2014-05-12 12:30:00,36.78,36.8,36.77,36.77,14700.0,27.4904,27.5053,27.4829,27.4829,14700.0
2014-05-12 12:35:00,36.77,36.77,36.76,36.76,6400.0,27.4829,27.4829,27.4754,27.4754,6400.0
2014-05-12 12:40:00,36.75,36.77,36.75,36.76,6000.0,27.468,27.4829,27.468,27.4754,6000.0
2014-05-12 12:45:00,36.75,36.76,36.74,36.74,5600.0,27.468,27.4754,27.4605,27.4605,5600.0
2014-05-12 12:50:00,36.75,36.75,36.73,36.75,14500.0,27.468,27.468,27.453,27.468,14500.0
2014-05-12 12:55:00,36.75,36.77,36.74,36.76,12700.0,27.468,27.4829,27.4605,27.4754,12700.0
2014-05-12 13:00:00,36.77,36.77,36.75,36.75,7300.0,27.4829,27.4829,27.468,27.468,7300.0
2014-05-12 13:05:00,36.75,36.78,36.75,36.76,23100.0,27.468,27.4904,27.468,27.4754,23100.0
2014-05-12 13:10:00,36.75,36.76,36.75,36.76,4100.0,27.468,27.4754,27.468,27.4754,4100.0
2014-05-12 13:15:00,36.75,36.76,36.74,36.74,13700.0,27.468,27.4754,27.4605,27.4605,13700.0
2014-05-12 13:20:00,36.74,36.78,36.73,36.78,11900.0,27.4605,27.4904,27.453,27.4904,11900.0
2014-05-12 13:25:00,36.77,36.78,36.77,36.78,17000.0,27.4829,27.4904,27.4829,27.4904,17000.0
2014-05-12 13:30:00,36.77,36.78,36.77,36.78,3000.0,27.4829,27.4904,27.4829,27.4904,3000.0
2014-05-12 13:35:00,36.77,36.78,36.76,36.78,13900.0,27.4829,27.4904,27.4754,27.4904,13900.0
2014-05-12 13:40:00,36.78,36.78,36.76,36.78,20500.0,27.4904,27.4904,27.4754,27.4904,20500.0
2014-05-12 13:45:00,36.77,36.79,36.77,36.79,3200.0,27.4829,27.4979,27.4829,27.4979,3200.0
2014-05-12 13:50:00,36.79,36.82,36.78,36.79,16900.0,27.4979,27.5203,27.4904,27.4979,16900.0
2014-05-12 13:55:00,36.79,36.8,36.79,36.79,16500.0,27.4979,27.5053,27.4979,27.4979,16500.0
2014-05-12 14:00:00,36.8,36.82,36.79,36.82,8900.0,27.5053,27.5203,27.4979,27.5203,8900.0
2014-05-12 14:05:00,36.82,36.82,36.81,36.82,9700.0,27.5203,27.5203,27.5128,27.5203,9700.0
2014-05-12 14:10:00,36.82,36.82,36.79,36.79,32000.0,27.5203,27.5203,27.4979,27.4979,32000.0
2014-05-12 14:15:00,36.79,36.81,36.79,36.79,8700.0,27.4979,27.5128,27.4979,27.4979,8700.0
2014-05-12 14:20:00,36.78,36.79,36.78,36.78,3800.0,27.4904,27.4979,27.4904,27.4904,3800.0
2014-05-12 14:25:00,36.79,36.79,36.73,36.74,26800.0,27.4979,27.4979,27.453,27.4605,26800.0
2014-05-12 14:30:00,36.73,36.78,36.73,36.77,16800.0,27.453,27.4904,27.453,27.4829,16800.0
2014-05-12 14:35:00,36.78,36.79,36.77,36.79,18500.0,27.4904,27.4979,27.4829,27.4979,18500.0
2014-05-12 14:40:00,36.79,36.79,36.78,36.79,11500.0,27.4979,27.4979,27.4904,27.4979,11500.0
2014-05-12 14:45:00,36.78,36.79,36.78,36.79,3500.0,27.4904,27.4979,27.4904,27.4979,3500.0
2014-05-12 14:50:00,36.79,36.79,36.75,36.78,20300.0,27.4979,27.4979,27.468,27.4904,20300.0
2014-05-12 14:55:00,36.77,36.78,36.76,36.78,13900.0,27.4829,27.4904,27.4754,27.4904,13900.0
2014-05-12 15:00:00,36.77,36.79,36.77,36.79,33600.0,27.4829,27.4979,27.4829,27.4979,33600.0
2014-05-12 15:05:00,36.79,36.81,36.78,36.8,20800.0,27.4979,27.5128,27.4904,27.5053,20800.0
2014-05-12 15:10:00,36.79,36.81,36.79,36.81,15400.0,27.4979,27.5128,27.4979,27.5128,15400.0
2014-05-12 15:15:00,36.8,36.81,36.76,36.77,39900.0,27.5053,27.5128,27.4754,27.4829,39900.0
2014-05-12 15:20:00,36.76,36.77,36.75,36.75,38900.0,27.4754,27.4829,27.468,27.468,38900.0
2014-05-12 15:25:00,36.75,36.75,36.74,36.75,11400.0,27.468,27.468,27.4605,27.468,11400.0
2014-05-12 15:30:00,36.74,36.75,36.73,36.74,21100.0,27.4605,27.468,27.453,27.4605,21100.0
2014-05-12 15:35:00,36.75,36.75,36.74,36.75,18100.0,27.468,27.468,27.4605,27.468,18100.0
2014-05-12 15:40:00,36.75,36.75,36.74,36.75,22500.0,27.468,27.468,27.4605,27.468,22500.0
2014-05-12 15:45:00,36.75,36.76,36.75,36.75,66500.0,27.468,27.4754,27.468,27.468,66500.0
2014-05-12 15:50:00,36.76,36.78,36.75,36.77,98100.0,27.4754,27.4904,27.468,27.4829,98100.0
2014-05-12 15:55:00,36.77,36.78,36.73,36.76,191600.0,27.4829,27.4904,27.453,27.4754,191600.0
2014-05-13 09:30:00,36.82,36.85,36.79,36.83,34800.0,27.5203,27.5427,27.4979,27.5278,34800.0
2014-05-13 09:35:00,36.82,36.91,36.81,36.85,24700.0,27.5203,27.5875,27.5128,27.5427,24700.0
2014-05-13 09:40:00,36.87,36.91,36.84,36.86,16200.0,27.5576,27.5875,27.5352,27.5502,16200.0
2014-05-13 09:45:00,36.85,36.86,36.81,36.81,17500.0,27.5427,27.5502,27.5128,27.5128,17500.0
2014-05-13 09:50:00,36.81,36.86,36.81,36.85,10300.0,27.5128,27.5502,27.5128,27.5427,10300.0
2014-05-13 09:55:00,36.85,36.86,36.82,36.85,12300.0,27.5427,27.5502,27.5203,27.5427,12300.0
2014-05-13 10:00:00,36.85,36.88,36.84,36.86,11900.0,27.5427,27.5651,27.5352,27.5502,11900.0
2014-05-13 10:05:00,36.87,36.87,36.85,36.86,9000.0,27.5576,27.5576,27.5427,27.5502,9000.0
2014-05-13 10:10:00,36.86,36.89,36.86,36.87,8700.0,27.5502,27.5726,27.5502,27.5576,8700.0
2014-05-13 10:15:00,36.86,36.9,36.85,36.9,9100.0,27.5502,27.5801,27.5427,27.5801,9100.0
2014-05-13 10:20:00,36.9,36.95,36.89,36.89,40400.0,27.5801,27.6174,27.5726,27.5726,40400.0
2014-05-13 10:25:00,36.89,36.91,36.88,36.9,5900.0,27.5726,27.5875,27.5651,27.5801,5900.0
2014-05-13 10:30:00,36.91,36.91,36.89,36.9,10500.0,27.5875,27.5875,27.5726,27.5801,10500.0
2014-05-13 10:35:00,36.9,36.91,36.89,36.89,20700.0,27.5801,27.5875,27.5726,27.5726,20700.0
2014-05-13 10:40:00,36.9,36.92,36.9,36.91,11500.0,27.5801,27.595,27.5801,27.5875,11500.0
2014-05-13 10:45:00,36.91,36.92,36.89,36.9,21300.0,27.5875,27.595,27.5726,27.5801,21300.0
2014-05-13 10:50:00,36.89,36.9,36.88,36.89,16100.0,27.5726,27.5801,27.5651,27.5726,16100.0
2014-05-13 10:55:00,36.89,36.9,36.88,36.89,9300.0,27.5726,27.5801,27.5651,27.5726,9300.0
2014-05-13 11:00:00,36.88,36.91,36.88,36.9,28400.0,27.5651,27.5875,27.5651,27.5801,28400.0
2014-05-13 11:05:00,36.9,36.91,36.89,36.91,8700.0,27.5801,27.5875,27.5726,27.5875,8700.0
2014-05-13 11:10:00,36.91,36.95,36.9,36.94,14700.0,27.5875,27.6174,27.5801,27.61,14700.0
2014-05-13 11:15:00,36.94,36.95,36.93,36.93,19900.0,27.61,27.6174,27.6025,27.6025,19900.0
2014-05-13 11:20:00,36.93,36.95,36.93,36.94,20500.0,27.6025,27.6174,27.6025,27.61,20500.0
2014-05-13 11:25:00,36.94,36.97,36.94,36.97,18300.0,27.61,27.6324,27.61,27.6324,18300.0
2014-05-13 11:30:00,36.97,37.0,36.97,36.99,24200.0,27.6324,27.6548,27.6324,27.6473,24200.0
2014-05-13 11:35:00,36.99,36.99,36.95,36.95,30900.0,27.6473,27.6473,27.6174,27.6174,30900.0
2014-05-13 11:40:00,36.95,37.0,36.95,36.98,20000.0,27.6174,27.6548,27.6174,27.6399,20000.0
2014-05-13 11:45:00,36.97,36.98,36.96,36.96,15300.0,27.6324,27.6399,27.6249,27.6249,15300.0
2014-05-13 11:50:00,36.96,36.97,36.94,36.95,7500.0,27.6249,27.6324,27.61,27.6174,7500.0
2014-05-13 11:55:00,36.95,36.96,36.93,36.93,15200.0,27.6174,27.6249,27.6025,27.6025,15200.0
2014-05-13 12:00:00,36.93,36.94,36.91,36.92,21300.0,27.6025,27.61,27.5875,27.595,21300.0
2014-05-13 12:05:00,36.91,36.94,36.91,36.92,5100.0,27.5875,27.61,27.5875,27.595,5100.0
2014-05-13 12:10:00,36.92,36.95,36.92,36.94,5100.0,27.595,27.6174,27.595,27.61,5100.0
2014-05-13 12:15:00,36.95,36.95,36.93,36.95,4300.0,27.6174,27.6174,27.6025,27.6174,4300.0
2014-05-13 12:20:00,36.95,36.97,36.94,36.94,10100.0,27.6174,27.6324,27.61,27.61,10100.0
2014-05-13 12:25:00,36.95,36.95,36.94,36.95,3200.0,27.6174,27.6174,27.61,27.6174,3200.0
2014-05-13 12:30:00,36.94,36.95,36.94,36.94,3300.0,27.61,27.6174,27.61,27.61,3300.0
2014-05-13 12:35:00,36.95,36.95,36.94,36.94,2400.0,27.6174,27.6174,27.61,27.61,2400.0
2014-05-13 12:40:00,36.94,36.96,36.94,36.96,5300.0,27.61,27.6249,27.61,27.6249,5300.0
2014-05-13 12:45:00,36.96,36.98,36.95,36.96,18600.0,27.6249,27.6399,27.6174,27.6249,18600.0
2014-05-13 12:50:00,36.96,36.97,36.96,36.97,3000.0,27.6249,27.6324,27.6249,27.6324,3000.0
2014-05-13 12:55:00,36.97,36.97,36.95,36.96,3300.0,27.6324,27.6324,27.6174,27.6249,3300.0
2014-05-13 13:00:00,36.96,36.97,36.95,36.96,7500.0,27.6249,27.6324,27.6174,27.6249,7500.0
2014-05-13 13:05:00,36.95,36.96,36.95,36.95,4000.0,27.6174,27.6249,27.6174,27.6174,4000.0
2014-05-13 13:10:00,36.96,36.96,36.92,36.92,16300.0,27.6249,27.6249,27.595,27.595,16300.0
2014-05-13 13:15:00,36.92,36.92,36.9,36.9,11500.0,27.595,27.595,27.5801,27.5801,11500.0
2014-05-13 13:20:00,36.9,36.9,36.88,36.88,10900.0,27.5801,27.5801,27.5651,27.5651,10900.0
2014-05-13 13:25:00,36.88,36.88,36.86,36.87,13700.0,27.5651,27.5651,27.5502,27.5576,13700.0
2014-05-13 13:30:00,36.86,36.87,36.86,36.86,3600.0,27.5502,27.5576,27.5502,27.5502,3600.0
2014-05-13 13:35:00,36.87,36.87,36.85,36.85,10600.0,27.5576,27.5576,27.5427,27.5427,10600.0
2014-05-13 13:40:00,36.84,36.86,36.84,36.85,7000.0,27.5352,27.5502,27.5352,27.5427,7000.0
2014-05-13 13:45:00,36.86,36.86,36.84,36.86,5800.0,27.5502,27.5502,27.5352,27.5502,5800.0
2014-05-13 13:50:00,36.86,36.88,36.86,36.87,11700.0,27.5502,27.5651,27.5502,27.5576,11700.0
2014-05-13 13:55:00,36.88,36.89,36.87,36.89,8600.0,27.5651,27.5726,27.5576,27.5726,8600.0
2014-05-13 14:00:00,36.89,36.9,36.88,36.9,4200.0,27.5726,27.5801,27.5651,27.5801,4200.0
2014-05-13 14:05:00,36.9,36.9,36.87,36.89,13900.0,27.5801,27.5801,27.5576,27.5726,13900.0
2014-05-13 14:10:00,36.88,36.89,36.83,36.85,65400.0,27.5651,27.5726,27.5278,27.5427,65400.0
2014-05-13 14:15:00,36.86,36.86,36.85,36.86,5100.0,27.5502,27.5502,27.5427,27.5502,5100.0
2014-05-13 14:20:00,36.85,36.86,36.85,36.85,5200.0,27.5427,27.5502,27.5427,27.5427,5200.0
2014-05-13 14:25:00,36.86,36.86,36.84,36.84,15500.0,27.5502,27.5502,27.5352,27.5352,15500.0
2014-05-13 14:30:00,36.84,36.85,36.84,36.85,9300.0,27.5352,27.5427,27.5352,27.5427,9300.0
2014-05-13 14:35:00,36.85,36.85,36.84,36.85,8400.0,27.5427,27.5427,27.5352,27.5427,8400.0
2014-05-13 14:40:00,36.84,36.85,36.84,36.85,2300.0,27.5352,27.5427,27.5352,27.5427,2300.0
2014-05-13 14:45:00,36.85,36.85,36.84,36.85,18200.0,27.5427,27.5427,27.5352,27.5427,18200.0
2014-05-13 14:50:00,36.84,36.85,36.84,36.85,2800.0,27.5352,27.5427,27.5352,27.5427,2800.0
2014-05-13 14:55:00,36.85,36.86,36.84,36.85,14700.0,27.5427,27.5502,27.5352,27.5427,14700.0
2014-05-13 15:00:00,36.86,36.86,36.84,36.84,13700.0,27.5502,27.5502,27.5352,27.5352,13700.0
2014-05-13 15:05:00,36.84,36.84,36.82,36.83,6100.0,27.5352,27.5352,27.5203,27.5278,6100.0
2014-05-13 15:10:00,36.83,36.83,36.8,36.81,26400.0,27.5278,27.5278,27.5053,27.5128,26400.0
2014-05-13 15:15:00,36.82,36.83,36.81,36.81,14200.0,27.5203,27.5278,27.5128,27.5128,14200.0
2014-05-13 15:20:00,36.82,36.82,36.78,36.79,20000.0,27.5203,27.5203,27.4904,27.4979,20000.0
2014-05-13 15:25:00,36.79,36.79,36.78,36.79,26200.0,27.4979,27.4979,27.4904,27.4979,26200.0
2014-05-13 15:30:00,36.79,36.81,36.79,36.81,30700.0,27.4979,27.5128,27.4979,27.5128,30700.0
2014-05-13 15:35:00,36.8,36.81,36.8,36.81,28900.0,27.5053,27.5128,27.5053,27.5128,28900.0
2014-05-13 15:40:00,36.81,36.82,36.8,36.82,20300.0,27.5128,27.5203,27.5053,27.5203,20300.0
2014-05-13 15:45:00,36.82,36.84,36.82,36.82,42800.0,27.5203,27.5352,27.5203,27.5203,42800.0
2014-05-13 15:50:00,36.82,36.82,36.8,36.8,29100.0,27.5203,27.5203,27.5053,27.5053,29100.0
2014-05-13 15:55:00,36.8,36.84,36.8,36.82,222800.0,27.5053,27.5352,27.5053,27.5203,222800.0
2014-05-14 09:30:00,36.82,36.88,36.79,36.82,27800.0,27.5203,27.5651,27.4979,27.5203,27800.0
2014-05-14 09:35:00,36.79,36.87,36.75,36.8,18800.0,27.4979,27.5576,27.468,27.5053,18800.0
2014-05-14 09:40:00,36.81,36.82,36.74,36.75,7900.0,27.5128,27.5203,27.4605,27.468,7900.0
2014-05-14 09:45:00,36.73,36.75,36.67,36.68,12700.0,27.453,27.468,27.4082,27.4156,12700.0
2014-05-14 09:50:00,36.67,36.72,36.67,36.7,9700.0,27.4082,27.4455,27.4082,27.4306,9700.0
2014-05-14 09:55:00,36.7,36.71,36.65,36.69,10800.0,27.4306,27.4381,27.3932,27.4231,10800.0
2014-05-14 10:00:00,36.7,36.72,36.68,36.7,12500.0,27.4306,27.4455,27.4156,27.4306,12500.0
2014-05-14 10:05:00,36.7,36.7,36.68,36.69,6200.0,27.4306,27.4306,27.4156,27.4231,6200.0
2014-05-14 10:10:00,36.68,36.69,36.68,36.68,7900.0,27.4156,27.4231,27.4156,27.4156,7900.0
2014-05-14 10:15:00,36.68,36.68,36.63,36.66,13200.0,27.4156,27.4156,27.3783,27.4007,13200.0
2014-05-14 10:20:00,36.67,36.69,36.66,36.66,12800.0,27.4082,27.4231,27.4007,27.4007,12800.0
2014-05-14 10:25:00,36.66,36.68,36.66,36.68,6200.0,27.4007,27.4156,27.4007,27.4156,6200.0
2014-05-14 10:30:00,36.68,36.69,36.67,36.68,7000.0,27.4156,27.4231,27.4082,27.4156,7000.0
2014-05-14 10:35:00,36.68,36.68,36.65,36.66,10900.0,27.4156,27.4156,27.3932,27.4007,10900.0
2014-05-14 10:40:00,36.65,36.68,36.65,36.68,7700.0,27.3932,27.4156,27.3932,27.4156,7700.0
2014-05-14 10:45:00,36.68,36.7,36.67,36.7,9700.0,27.4156,27.4306,27.4082,27.4306,9700.0
2014-05-14 10:50:00,36.7,36.72,36.69,36.72,9800.0,27.4306,27.4455,27.4231,27.4455,9800.0
2014-05-14 10:55:00,36.72,36.72,36.7,36.7,5400.0,27.4455,27.4455,27.4306,27.4306,5400.0
2014-05-14 11:00:00,36.7,36.72,36.68,36.69,9900.0,27.4306,27.4455,27.4156,27.4231,9900.0
2014-05-14 11:05:00,36.68,36.7,36.68,36.68,4700.0,27.4156,27.4306,27.4156,27.4156,4700.0
2014-05-14 11:10:00,36.69,36.72,36.69,36.71,40800.0,27.4231,27.4455,27.4231,27.4381,40800.0
2014-05-14 11:15:00,36.71,36.72,36.7,36.7,10800.0,27.4381,27.4455,27.4306,27.4306,10800.0
2014-05-14 11:20:00,36.71,36.72,36.7,36.72,11200.0,27.4381,27.4455,27.4306,27.4455,11200.0
2014-05-14 11:25:00,36.71,36.78,36.71,36.77,23300.0,27.4381,27.4904,27.4381,27.4829,23300.0
2014-05-14 11:30:00,36.78,36.78,36.74,36.75,16100.0,27.4904,27.4904,27.4605,27.468,16100.0
2014-05-14 11:35:00,36.74,36.76,36.74,36.74,2200.0,27.4605,27.4754,27.4605,27.4605,2200.0
2014-05-14 11:40:00,36.74,36.75,36.73,36.75,3900.0,27.4605,27.468,27.453,27.468,3900.0
2014-05-14 11:45:00,36.75,36.75,36.74,36.75,3300.0,27.468,27.468,27.4605,27.468,3300.0
2014-05-14 11:50:00,36.76,36.76,36.73,36.73,4600.0,27.4754,27.4754,27.453,27.453,4600.0
2014-05-14 11:55:00,36.73,36.74,36.72,36.73,14200.0,27.453,27.4605,27.4455,27.453,14200.0
2014-05-14 12:00:00,36.73,36.74,36.73,36.74,2500.0,27.453,27.4605,27.453,27.4605,2500.0
2014-05-14 12:05:00,36.74,36.76,36.73,36.76,10700.0,27.4605,27.4754,27.453,27.4754,10700.0
2014-05-14 12:10:00,36.76,36.76,36.75,36.75,5200.0,27.4754,27.4754,27.468,27.468,5200.0
2014-05-14 12:15:00,36.76,36.76,36.75,36.76,5900.0,27.4754,27.4754,27.468,27.4754,5900.0
2014-05-14 12:20:00,36.76,36.76,36.75,36.76,3100.0,27.4754,27.4754,27.468,27.4754,3100.0
2014-05-14 12:25:00,36.76,36.76,36.75,36.76,3100.0,27.4754,27.4754,27.468,27.4754,3100.0
2014-05-14 12:30:00,36.75,36.77,36.75,36.76,8800.0,27.468,27.4829,27.468,27.4754,8800.0
2014-05-14 12:35:00,36.77,36.78,36.76,36.78,2200.0,27.4829,27.4904,27.4754,27.4904,2200.0
2014-05-14 12:40:00,36.78,36.78,36.76,36.76,6000.0,27.4904,27.4904,27.4754,27.4754,6000.0
2014-05-14 12:45:00,36.77,36.77,36.76,36.77,8500.0,27.4829,27.4829,27.4754,27.4829,8500.0
2014-05-14 12:50:00,36.77,36.77,36.76,36.77,2900.0,27.4829,27.4829,27.4754,27.4829,2900.0
2014-05-14 12:55:00,36.76,36.77,36.75,36.75,5200.0,27.4754,27.4829,27.468,27.468,5200.0
2014-05-14 13:00:00,36.75,36.75,36.74,36.74,4100.0,27.468,27.468,27.4605,27.4605,4100.0
2014-05-14 13:05:00,36.75,36.75,36.72,36.73,5000.0,27.468,27.468,27.4455,27.453,5000.0
2014-05-14 13:10:00,36.73,36.73,36.71,36.72,3700.0,27.453,27.453,27.4381,27.4455,3700.0
2014-05-14 13:15:00,36.72,36.74,36.72,36.73,7600.0,27.4455,27.4605,27.4455,27.453,7600.0
2014-05-14 13:20:00,36.73,36.73,36.72,36.72,2600.0,27.453,27.453,27.4455,27.4455,2600.0
2014-05-14 13:25:00,36.71,36.72,36.7,36.7,7300.0,27.4381,27.4455,27.4306,27.4306,7300.0
2014-05-14 13:30:00,36.71,36.71,36.69,36.69,12300.0,27.4381,27.4381,27.4231,27.4231,12300.0
2014-05-14 13:35:00,36.68,36.69,36.68,36.68,4300.0,27.4156,27.4231,27.4156,27.4156,4300.0
2014-05-14 13:40:00,36.68,36.7,36.68,36.7,7100.0,27.4156,27.4306,27.4156,27.4306,7100.0
2014-05-14 13:45:00,36.7,36.7,36.69,36.7,2400.0,27.4306,27.4306,27.4231,27.4306,2400.0
2014-05-14 13:50:00,36.7,36.7,36.69,36.69,7400.0,27.4306,27.4306,27.4231,27.4231,7400.0
2014-05-14 13:55:00,36.7,36.7,36.69,36.7,4700.0,27.4306,27.4306,27.4231,27.4306,4700.0
2014-05-14 14:00:00,36.7,36.7,36.68,36.7,9000.0,27.4306,27.4306,27.4156,27.4306,9000.0
2014-05-14 14:05:00,36.7,36.7,36.68,36.68,9300.0,27.4306,27.4306,27.4156,27.4156,9300.0
2014-05-14 14:10:00,36.68,36.68,36.68,36.68,3900.0,27.4156,27.4156,27.4156,27.4156,3900.0
2014-05-14 14:15:00,36.68,36.69,36.67,36.69,9800.0,27.4156,27.4231,27.4082,27.4231,9800.0
2014-05-14 14:20:00,36.69,36.7,36.69,36.7,7900.0,27.4231,27.4306,27.4231,27.4306,7900.0
2014-05-14 14:25:00,36.7,36.7,36.69,36.7,4700.0,27.4306,27.4306,27.4231,27.4306,4700.0
2014-05-14 14:30:00,36.7,36.71,36.69,36.7,6800.0,27.4306,27.4381,27.4231,27.4306,6800.0
2014-05-14 14:35:00,36.7,36.74,36.7,36.74,19700.0,27.4306,27.4605,27.4306,27.4605,19700.0
2014-05-14 14:40:00,36.74,36.75,36.72,36.72,26100.0,27.4605,27.468,27.4455,27.4455,26100.0
2014-05-14 14:45:00,36.72,36.74,36.7,36.7,15700.0,27.4455,27.4605,27.4306,27.4306,15700.0
2014-05-14 14:50:00,36.71,36.71,36.7,36.71,2500.0,27.4381,27.4381,27.4306,27.4381,2500.0
2014-05-14 14:55:00,36.7,36.71,36.7,36.7,1900.0,27.4306,27.4381,27.4306,27.4306,1900.0
2014-05-14 15:00:00,36.7,36.71,36.69,36.69,7100.0,27.4306,27.4381,27.4231,27.4231,7100.0
2014-05-14 15:05:00,36.69,36.7,36.66,36.66,19900.0,27.4231,27.4306,27.4007,27.4007,19900.0
2014-05-14 15:10:00,36.65,36.66,36.65,36.65,9700.0,27.3932,27.4007,27.3932,27.3932,9700.0
2014-05-14 15:15:00,36.65,36.68,36.64,36.68,24400.0,27.3932,27.4156,27.3857,27.4156,24400.0
2014-05-14 15:20:00,36.68,36.7,36.67,36.69,27100.0,27.4156,27.4306,27.4082,27.4231,27100.0
2014-05-14 15:25:00,36.69,36.69,36.68,36.69,15900.0,27.4231,27.4231,27.4156,27.4231,15900.0
2014-05-14 15:30:00,36.68,36.68,36.64,36.64,42000.0,27.4156,27.4156,27.3857,27.3857,42000.0
2014-05-14 15:35:00,36.64,36.64,36.62,36.63,30600.0,27.3857,27.3857,27.3708,27.3783,30600.0
2014-05-14 15:40:00,36.64,36.65,36.63,36.64,14300.0,27.3857,27.3932,27.3783,27.3857,14300.0
2014-05-14 15:45:00,36.64,36.64,36.61,36.62,31200.0,27.3857,27.3857,27.3633,27.3708,31200.0
2014-05-14 15:50:00,36.62,36.63,36.61,36.62,47400.0,27.3708,27.3783,27.3633,27.3708,47400.0
2014-05-14 15:55:00,36.62,36.63,36.59,36.63,98600.0,27.3708,27.3783,27.3484,27.3783,98600.0
2014-05-15 09:30:00,36.53,36.57,36.48,36.54,38400.0,27.3035,27.3334,27.2662,27.311,38400.0
2014-05-15 09:35:00,36.53,36.56,36.53,36.56,14300.0,27.3035,27.3259,27.3035,27.3259,14300.0
2014-05-15 09:40:00,36.56,36.57,36.5,36.5,24000.0,27.3259,27.3334,27.2811,27.2811,24000.0
2014-05-15 09:45:00,36.5,36.58,36.5,36.58,24100.0,27.2811,27.3409,27.2811,27.3409,24100.0
2014-05-15 09:50:00,36.58,36.58,36.54,36.55,23100.0,27.3409,27.3409,27.311,27.3185,23100.0
2014-05-15 09:55:00,36.55,36.63,36.54,36.61,34200.0,27.3185,27.3783,27.311,27.3633,34200.0
2014-05-15 10:00:00,36.61,36.61,36.56,36.6,22500.0,27.3633,27.3633,27.3259,27.3558,22500.0
2014-05-15 10:05:00,36.6,36.65,36.52,36.55,33700.0,27.3558,27.3932,27.296,27.3185,33700.0
2014-05-15 10:10:00,36.55,36.55,36.5,36.51,26900.0,27.3185,27.3185,27.2811,27.2886,26900.0
2014-05-15 10:15:00,36.5,36.5,36.47,36.48,27300.0,27.2811,27.2811,27.2587,27.2662,27300.0
2014-05-15 10:20:00,36.47,36.48,36.44,36.44,28000.0,27.2587,27.2662,27.2363,27.2363,28000.0
2014-05-15 10:25:00,36.44,36.44,36.4,36.42,26500.0,27.2363,27.2363,27.2064,27.2213,26500.0
2014-05-15 10:30:00,36.43,36.43,36.39,36.39,11900.0,27.2288,27.2288,27.1989,27.1989,11900.0
2014-05-15 10:35:00,36.4,36.4,36.34,36.34,25700.0,27.2064,27.2064,27.1615,27.1615,25700.0
2014-05-15 10:40:00,36.34,36.41,36.34,36.4,21600.0,27.1615,27.2138,27.1615,27.2064,21600.0
2014-05-15 10:45:00,36.41,36.43,36.4,36.41,8300.0,27.2138,27.2288,27.2064,27.2138,8300.0
2014-05-15 10:50:00,36.41,36.43,36.41,36.41,10200.0,27.2138,27.2288,27.2138,27.2138,10200.0
2014-05-15 10:55:00,36.41,36.41,36.34,36.35,17700.0,27.2138,27.2138,27.1615,27.169,17700.0
2014-05-15 11:00:00,36.35,36.37,36.35,36.35,13100.0,27.169,27.1839,27.169,27.169,13100.0
2014-05-15 11:05:00,36.34,36.35,36.28,36.28,20400.0,27.1615,27.169,27.1167,27.1167,20400.0
2014-05-15 11:10:00,36.28,36.31,36.27,36.27,12100.0,27.1167,27.1391,27.1092,27.1092,12100.0
2014-05-15 11:15:00,36.27,36.32,36.27,36.3,15300.0,27.1092,27.1466,27.1092,27.1316,15300.0
2014-05-15 11:20:00,36.3,36.32,36.29,36.29,10800.0,27.1316,27.1466,27.1241,27.1241,10800.0
2014-05-15 11:25:00,36.3,36.35,36.28,36.32,15000.0,27.1316,27.169,27.1167,27.1466,15000.0
2014-05-15 11:30:00,36.33,36.39,36.33,36.37,17800.0,27.154,27.1989,27.154,27.1839,17800.0
2014-05-15 11:35:00,36.37,36.44,36.37,36.43,16500.0,27.1839,27.2363,27.1839,27.2288,16500.0
2014-05-15 11:40:00,36.42,36.43,36.4,36.4,6600.0,27.2213,27.2288,27.2064,27.2064,6600.0
2014-05-15 11:45:00,36.4,36.42,36.39,36.39,10600.0,27.2064,27.2213,27.1989,27.1989,10600.0
2014-05-15 11:50:00,36.4,36.42,36.39,36.41,4900.0,27.2064,27.2213,27.1989,27.2138,4900.0
2014-05-15 11:55:00,36.41,36.41,36.39,36.39,14200.0,27.2138,27.2138,27.1989,27.1989,14200.0
2014-05-15 12:00:00,36.39,36.4,36.38,36.39,18100.0,27.1989,27.2064,27.1914,27.1989,18100.0
2014-05-15 12:05:00,36.4,36.42,36.38,36.38,5200.0,27.2064,27.2213,27.1914,27.1914,5200.0
2014-05-15 12:10:00,36.39,36.39,36.36,36.39,5900.0,27.1989,27.1989,27.1765,27.1989,5900.0
2014-05-15 12:15:00,36.38,36.39,36.35,36.36,9300.0,27.1914,27.1989,27.169,27.1765,9300.0
2014-05-15 12:20:00,36.35,36.35,36.32,36.33,6600.0,27.169,27.169,27.1466,27.154,6600.0
2014-05-15 12:25:00,36.32,36.34,36.32,36.33,3800.0,27.1466,27.1615,27.1466,27.154,3800.0
2014-05-15 12:30:00,36.33,36.35,36.33,36.34,3700.0,27.154,27.169,27.154,27.1615,3700.0
2014-05-15 12:35:00,36.35,36.36,36.33,36.33,11400.0,27.169,27.1765,27.154,27.154,11400.0
2014-05-15 12:40:00,36.33,36.35,36.33,36.33,14000.0,27.154,27.169,27.154,27.154,14000.0
2014-05-15 12:45:00,36.34,36.34,36.33,36.33,17700.0,27.1615,27.1615,27.154,27.154,17700.0
2014-05-15 12:50:00,36.34,36.36,36.33,36.35,7300.0,27.1615,27.1765,27.154,27.169,7300.0
2014-05-15 12:55:00,36.34,36.37,36.34,36.36,10400.0,27.1615,27.1839,27.1615,27.1765,10400.0
2014-05-15 13:00:00,36.36,36.36,36.33,36.33,13500.0,27.1765,27.1765,27.154,27.154,13500.0
2014-05-15 13:05:00,36.34,36.34,36.3,36.3,16800.0,27.1615,27.1615,27.1316,27.1316,16800.0
2014-05-15 13:10:00,36.3,36.31,36.29,36.3,11800.0,27.1316,27.1391,27.1241,27.1316,11800.0
2014-05-15 13:15:00,36.3,36.35,36.3,36.35,21600.0,27.1316,27.169,27.1316,27.169,21600.0
2014-05-15 13:20:00,36.35,36.39,36.35,36.37,32800.0,27.169,27.1989,27.169,27.1839,32800.0
2014-05-15 13:25:00,36.37,36.37,36.32,36.32,6900.0,27.1839,27.1839,27.1466,27.1466,6900.0
2014-05-15 13:30:00,36.32,36.33,36.31,36.32,13100.0,27.1466,27.154,27.1391,27.1466,13100.0
2014-05-15 13:35:00,36.32,36.32,36.29,36.29,5200.0,27.1466,27.1466,27.1241,27.1241,5200.0
2014-05-15 13:40:00,36.29,36.3,36.28,36.28,8400.0,27.1241,27.1316,27.1167,27.1167,8400.0
2014-05-15 13:45:00,36.28,36.29,36.27,36.29,11400.0,27.1167,27.1241,27.1092,27.1241,11400.0
2014-05-15 13:50:00,36.29,36.3,36.28,36.3,3300.0,27.1241,27.1316,27.1167,27.1316,3300.0
2014-05-15 13:55:00,36.3,36.32,36.29,36.31,8700.0,27.1316,27.1466,27.1241,27.1391,8700.0
2014-05-15 14:00:00,36.31,36.34,36.3,36.33,13500.0,27.1391,27.1615,27.1316,27.154,13500.0
2014-05-15 14:05:00,36.34,36.34,36.33,36.34,15300.0,27.1615,27.1615,27.154,27.1615,15300.0
2014-05-15 14:10:00,36.34,36.34,36.3,36.3,14400.0,27.1615,27.1615,27.1316,27.1316,14400.0
2014-05-15 14:15:00,36.3,36.31,36.26,36.26,11700.0,27.1316,27.1391,27.1017,27.1017,11700.0
2014-05-15 14:20:00,36.26,36.27,36.24,36.26,13300.0,27.1017,27.1092,27.0868,27.1017,13300.0
2014-05-15 14:25:00,36.26,36.27,36.23,36.25,20100.0,27.1017,27.1092,27.0793,27.0942,20100.0
2014-05-15 14:30:00,36.25,36.27,36.24,36.24,10400.0,27.0942,27.1092,27.0868,27.0868,10400.0
2014-05-15 14:35:00,36.24,36.28,36.24,36.25,16200.0,27.0868,27.1167,27.0868,27.0942,16200.0
2014-05-15 14:40:00,36.24,36.26,36.23,36.24,8600.0,27.0868,27.1017,27.0793,27.0868,8600.0
2014-05-15 14:45:00,36.25,36.25,36.24,36.25,7200.0,27.0942,27.0942,27.0868,27.0942,7200.0
2014-05-15 14:50:00,36.26,36.27,36.26,36.27,8000.0,27.1017,27.1092,27.1017,27.1092,8000.0
2014-05-15 14:55:00,36.27,36.27,36.23,36.24,23400.0,27.1092,27.1092,27.0793,27.0868,23400.0
2014-05-15 15:00:00,36.25,36.26,36.24,36.26,15900.0,27.0942,27.1017,27.0868,27.1017,15900.0
2014-05-15 15:05:00,36.26,36.27,36.24,36.27,11000.0,27.1017,27.1092,27.0868,27.1092,11000.0
2014-05-15 15:10:00,36.26,36.28,36.26,36.27,9700.0,27.1017,27.1167,27.1017,27.1092,9700.0
2014-05-15 15:15:00,36.26,36.28,36.26,36.26,13000.0,27.1017,27.1167,27.1017,27.1017,13000.0
2014-05-15 15:20:00,36.27,36.3,36.26,36.28,37100.0,27.1092,27.1316,27.1017,27.1167,37100.0
2014-05-15 15:25:00,36.29,36.33,36.27,36.33,58000.0,27.1241,27.154,27.1092,27.154,58000.0
2014-05-15 15:30:00,36.33,36.33,36.3,36.32,44000.0,27.154,27.154,27.1316,27.1466,44000.0
2014-05-15 15:35:00,36.32,36.38,36.32,36.36,28000.0,27.1466,27.1914,27.1466,27.1765,28000.0
2014-05-15 15:40:00,36.36,36.38,36.34,36.35,33700.0,27.1765,27.1914,27.1615,27.169,33700.0
2014-05-15 15:45:00,36.34,36.37,36.34,36.34,37200.0,27.1615,27.1839,27.1615,27.1615,37200.0
2014-05-15 15:50:00,36.34,36.36,36.34,36.36,24300.0,27.1615,27.1765,27.1615,27.1765,24300.0
2014-05-15 15:55:00,36.35,36.43,36.35,36.42,280200.0,27.169,27.2288,27.169,27.2213,280200.0
2014-05-16 09:30:00,36.39,36.43,36.36,36.37,212300.0,27.1989,27.2288,27.1765,27.1839,212300.0
2014-05-16 09:35:00,36.38,36.42,36.34,36.39,23000.0,27.1914,27.2213,27.1615,27.1989,23000.0
2014-05-16 09:40:00,36.38,36.43,36.38,36.41,18500.0,27.1914,27.2288,27.1914,27.2138,18500.0
2014-05-16 09:45:00,36.41,36.46,36.4,36.46,21800.0,27.2138,27.2512,27.2064,27.2512,21800.0
2014-05-16 09:50:00,36.46,36.52,36.46,36.52,15600.0,27.2512,27.296,27.2512,27.296,15600.0
2014-05-16 09:55:00,36.51,36.51,36.44,36.5,29700.0,27.2886,27.2886,27.2363,27.2811,29700.0
2014-05-16 10:00:00,36.5,36.53,36.42,36.42,27700.0,27.2811,27.3035,27.2213,27.2213,27700.0
2014-05-16 10:05:00,36.42,36.42,36.39,36.41,13200.0,27.2213,27.2213,27.1989,27.2138,13200.0
2014-05-16 10:10:00,36.43,36.44,36.4,36.4,10400.0,27.2288,27.2363,27.2064,27.2064,10400.0
2014-05-16 10:15:00,36.39,36.47,36.39,36.46,16600.0,27.1989,27.2587,27.1989,27.2512,16600.0
2014-05-16 10:20:00,36.46,36.46,36.4,36.42,15200.0,27.2512,27.2512,27.2064,27.2213,15200.0
2014-05-16 10:25:00,36.41,36.43,36.4,36.42,8500.0,27.2138,27.2288,27.2064,27.2213,8500.0
2014-05-16 10:30:00,36.42,36.46,36.42,36.46,6500.0,27.2213,27.2512,27.2213,27.2512,6500.0
2014-05-16 10:35:00,36.46,36.51,36.46,36.49,20000.0,27.2512,27.2886,27.2512,27.2736,20000.0
2014-05-16 10:40:00,36.5,36.51,36.48,36.5,21200.0,27.2811,27.2886,27.2662,27.2811,21200.0
2014-05-16 10:45:00,36.49,36.51,36.49,36.5,20700.0,27.2736,27.2886,27.2736,27.2811,20700.0
2014-05-16 10:50:00,36.5,36.55,36.49,36.54,21400.0,27.2811,27.3185,27.2736,27.311,21400.0
2014-05-16 10:55:00,36.54,36.56,36.54,36.54,12900.0,27.311,27.3259,27.311,27.311,12900.0
2014-05-16 11:00:00,36.54,36.54,36.51,36.52,11000.0,27.311,27.311,27.2886,27.296,11000.0
2014-05-16 11:05:00,36.52,36.54,36.52,36.53,13700.0,27.296,27.311,27.296,27.3035,13700.0
2014-05-16 11:10:00,36.54,36.54,36.47,36.48,68700.0,27.311,27.311,27.2587,27.2662,68700.0
2014-05-16 11:15:00,36.48,36.48,36.44,36.44,29400.0,27.2662,27.2662,27.2363,27.2363,29400.0
2014-05-16 11:20:00,36.45,36.47,36.39,36.39,55300.0,27.2437,27.2587,27.1989,27.1989,55300.0
2014-05-16 11:25:00,36.39,36.44,36.39,36.41,20500.0,27.1989,27.2363,27.1989,27.2138,20500.0
2014-05-16 11:30:00,36.43,36.45,36.41,36.44,8400.0,27.2288,27.2437,27.2138,27.2363,8400.0
2014-05-16 11:35:00,36.44,36.45,36.4,36.4,7500.0,27.2363,27.2437,27.2064,27.2064,7500.0
2014-05-16 11:40:00,36.41,36.44,36.4,36.4,15100.0,27.2138,27.2363,27.2064,27.2064,15100.0
2014-05-16 11:45:00,36.4,36.43,36.39,36.41,43300.0,27.2064,27.2288,27.1989,27.2138,43300.0
2014-05-16 11:50:00,36.41,36.42,36.39,36.39,14200.0,27.2138,27.2213,27.1989,27.1989,14200.0
2014-05-16 11:55:00,36.39,36.44,36.39,36.44,8500.0,27.1989,27.2363,27.1989,27.2363,8500.0
2014-05-16 12:00:00,36.44,36.45,36.43,36.44,14500.0,27.2363,27.2437,27.2288,27.2363,14500.0
2014-05-16 12:05:00,36.43,36.44,36.4,36.4,5300.0,27.2288,27.2363,27.2064,27.2064,5300.0
2014-05-16 12:10:00,36.4,36.41,36.38,36.41,10500.0,27.2064,27.2138,27.1914,27.2138,10500.0
2014-05-16 12:15:00,36.4,36.4,36.37,36.37,10000.0,27.2064,27.2064,27.1839,27.1839,10000.0
2014-05-16 12:20:00,36.37,36.38,36.35,36.35,16700.0,27.1839,27.1914,27.169,27.169,16700.0
2014-05-16 12:25:00,36.36,36.36,36.33,36.33,11600.0,27.1765,27.1765,27.154,27.154,11600.0
2014-05-16 12:30:00,36.33,36.35,36.32,36.34,16800.0,27.154,27.169,27.1466,27.1615,16800.0
2014-05-16 12:35:00,36.35,36.35,36.34,36.35,3700.0,27.169,27.169,27.1615,27.169,3700.0
2014-05-16 12:40:00,36.35,36.35,36.32,36.34,15000.0,27.169,27.169,27.1466,27.1615,15000.0
2014-05-16 12:45:00,36.34,36.36,36.34,36.36,9900.0,27.1615,27.1765,27.1615,27.1765,9900.0
2014-05-16 12:50:00,36.36,36.37,36.36,36.37,8100.0,27.1765,27.1839,27.1765,27.1839,8100.0
2014-05-16 12:55:00,36.38,36.39,36.37,36.39,4500.0,27.1914,27.1989,27.1839,27.1989,4500.0
2014-05-16 13:00:00,36.39,36.39,36.37,36.39,16300.0,27.1989,27.1989,27.1839,27.1989,16300.0
2014-05-16 13:05:00,36.38,36.39,36.37,36.39,11400.0,27.1914,27.1989,27.1839,27.1989,11400.0
2014-05-16 13:10:00,36.39,36.42,36.39,36.41,9800.0,27.1989,27.2213,27.1989,27.2138,9800.0
2014-05-16 13:15:00,36.42,36.44,36.41,36.44,11200.0,27.2213,27.2363,27.2138,27.2363,11200.0
2014-05-16 13:20:00,36.44,36.44,36.43,36.43,800.0,27.2363,27.2363,27.2288,27.2288,800.0
2014-05-16 13:25:00,36.44,36.45,36.44,36.44,10800.0,27.2363,27.2437,27.2363,27.2363,10800.0
2014-05-16 13:30:00,36.44,36.49,36.44,36.49,21500.0,27.2363,27.2736,27.2363,27.2736,21500.0
2014-05-16 13:35:00,36.49,36.52,36.49,36.52,7800.0,27.2736,27.296,27.2736,27.296,7800.0
2014-05-16 13:40:00,36.52,36.54,36.5,36.5,24100.0,27.296,27.311,27.2811,27.2811,24100.0
2014-05-16 13:45:00,36.5,36.5,36.49,36.49,4900.0,27.2811,27.2811,27.2736,27.2736,4900.0
2014-05-16 13:50:00,36.48,36.5,36.48,36.49,2300.0,27.2662,27.2811,27.2662,27.2736,2300.0
2014-05-16 13:55:00,36.48,36.48,36.47,36.47,104500.0,27.2662,27.2662,27.2587,27.2587,104500.0
2014-05-16 14:00:00,36.47,36.48,36.44,36.44,6300.0,27.2587,27.2662,27.2363,27.2363,6300.0
2014-05-16 14:05:00,36.45,36.45,36.43,36.43,12400.0,27.2437,27.2437,27.2288,27.2288,12400.0
2014-05-16 14:10:00,36.43,36.44,36.43,36.43,7800.0,27.2288,27.2363,27.2288,27.2288,7800.0
2014-05-16 14:15:00,36.43,36.44,36.42,36.42,17200.0,27.2288,27.2363,27.2213,27.2213,17200.0
2014-05-16 14:20:00,36.42,36.44,36.42,36.43,7000.0,27.2213,27.2363,27.2213,27.2288,7000.0
2014-05-16 14:25:00,36.43,36.45,36.43,36.45,12100.0,27.2288,27.2437,27.2288,27.2437,12100.0
2014-05-16 14:30:00,36.45,36.45,36.44,36.45,10000.0,27.2437,27.2437,27.2363,27.2437,10000.0
2014-05-16 14:35:00,36.45,36.46,36.43,36.45,20400.0,27.2437,27.2512,27.2288,27.2437,20400.0
2014-05-16 14:40:00,36.45,36.46,36.45,36.46,13400.0,27.2437,27.2512,27.2437,27.2512,13400.0
2014-05-16 14:45:00,36.46,36.47,36.46,36.46,12300.0,27.2512,27.2587,27.2512,27.2512,12300.0
2014-05-16 14:50:00,36.47,36.48,36.46,36.48,20100.0,27.2587,27.2662,27.2512,27.2662,20100.0
2014-05-16 14:55:00,36.48,36.49,36.47,36.49,52700.0,27.2662,27.2736,27.2587,27.2736,52700.0
2014-05-16 15:00:00,36.49,36.5,36.48,36.5,16200.0,27.2736,27.2811,27.2662,27.2811,16200.0
2014-05-16 15:05:00,36.5,36.53,36.47,36.53,42500.0,27.2811,27.3035,27.2587,27.3035,42500.0
2014-05-16 15:10:00,36.53,36.54,36.53,36.54,13900.0,27.3035,27.311,27.3035,27.311,13900.0
2014-05-16 15:15:00,36.54,36.56,36.53,36.55,22200.0,27.311,27.3259,27.3035,27.3185,22200.0
2014-05-16 15:20:00,36.55,36.57,36.55,36.57,12700.0,27.3185,27.3334,27.3185,27.3334,12700.0
2014-05-16 15:25:00,36.57,36.58,36.56,36.57,8800.0,27.3334,27.3409,27.3259,27.3334,8800.0
2014-05-16 15:30:00,36.57,36.6,36.57,36.6,34100.0,27.3334,27.3558,27.3334,27.3558,34100.0
2014-05-16 15:35:00,36.6,36.61,36.59,36.59,25800.0,27.3558,27.3633,27.3484,27.3484,25800.0
2014-05-16 15:40:00,36.59,36.59,36.58,36.58,17500.0,27.3484,27.3484,27.3409,27.3409,17500.0
2014-05-16 15:45:00,36.58,36.58,36.54,36.57,68500.0,27.3409,27.3409,27.311,27.3334,68500.0
2014-05-16 15:50:00,36.57,36.59,36.56,36.58,68100.0,27.3334,27.3484,27.3259,27.3409,68100.0
2014-05-16 15:55:00,36.58,36.58,36.55,36.58,110900.0,27.3409,27.3409,27.3185,27.3409,110900.0
2014-05-19 09:30:00,36.52,36.63,36.51,36.59,33900.0,27.296,27.3783,27.2886,27.3484,33900.0
2014-05-19 09:35:00,36.59,36.6,36.51,36.52,34300.0,27.3484,27.3558,27.2886,27.296,34300.0
2014-05-19 09:40:00,36.52,36.59,36.52,36.58,11000.0,27.296,27.3484,27.296,27.3409,11000.0
2014-05-19 09:45:00,36.58,36.66,36.58,36.66,23600.0,27.3409,27.4007,27.3409,27.4007,23600.0
2014-05-19 09:50:00,36.66,36.7,36.63,36.64,18100.0,27.4007,27.4306,27.3783,27.3857,18100.0
2014-05-19 09:55:00,36.63,36.63,36.58,36.59,6300.0,27.3783,27.3783,27.3409,27.3484,6300.0
2014-05-19 10:00:00,36.59,36.62,36.59,36.6,14100.0,27.3484,27.3708,27.3484,27.3558,14100.0
2014-05-19 10:05:00,36.61,36.63,36.59,36.6,26400.0,27.3633,27.3783,27.3484,27.3558,26400.0
2014-05-19 10:10:00,36.59,36.6,36.55,36.59,17200.0,27.3484,27.3558,27.3185,27.3484,17200.0
2014-05-19 10:15:00,36.6,36.63,36.6,36.63,8300.0,27.3558,27.3783,27.3558,27.3783,8300.0
2014-05-19 10:20:00,36.63,36.63,36.6,36.6,23900.0,27.3783,27.3783,27.3558,27.3558,23900.0
2014-05-19 10:25:00,36.6,36.61,36.58,36.6,28200.0,27.3558,27.3633,27.3409,27.3558,28200.0
2014-05-19 10:30:00,36.6,36.61,36.59,36.61,19700.0,27.3558,27.3633,27.3484,27.3633,19700.0
2014-05-19 10:35:00,36.6,36.61,36.59,36.59,15300.0,27.3558,27.3633,27.3484,27.3484,15300.0
2014-05-19 10:40:00,36.6,36.62,36.59,36.62,27600.0,27.3558,27.3708,27.3484,27.3708,27600.0
2014-05-19 10:45:00,36.62,36.63,36.6,36.6,23500.0,27.3708,27.3783,27.3558,27.3558,23500.0
2014-05-19 10:50:00,36.61,36.63,36.61,36.61,30100.0,27.3633,27.3783,27.3633,27.3633,30100.0
2014-05-19 10:55:00,36.62,36.62,36.6,36.6,13400.0,27.3708,27.3708,27.3558,27.3558,13400.0
2014-05-19 11:00:00,36.6,36.6,36.59,36.59,7300.0,27.3558,27.3558,27.3484,27.3484,7300.0
2014-05-19 11:05:00,36.6,36.61,36.58,36.6,30800.0,27.3558,27.3633,27.3409,27.3558,30800.0
2014-05-19 11:10:00,36.61,36.64,36.6,36.63,36700.0,27.3633,27.3857,27.3558,27.3783,36700.0
2014-05-19 11:15:00,36.64,36.64,36.63,36.64,22200.0,27.3857,27.3857,27.3783,27.3857,22200.0
2014-05-19 11:20:00,36.64,36.65,36.63,36.65,7400.0,27.3857,27.3932,27.3783,27.3932,7400.0
2014-05-19 11:25:00,36.65,36.71,36.65,36.71,25100.0,27.3932,27.4381,27.3932,27.4381,25100.0
2014-05-19 11:30:00,36.71,36.71,36.69,36.7,15700.0,27.4381,27.4381,27.4231,27.4306,15700.0
2014-05-19 11:35:00,36.7,36.74,36.69,36.73,13000.0,27.4306,27.4605,27.4231,27.453,13000.0
2014-05-19 11:40:00,36.74,36.75,36.73,36.75,27100.0,27.4605,27.468,27.453,27.468,27100.0
2014-05-19 11:45:00,36.74,36.77,36.73,36.74,39500.0,27.4605,27.4829,27.453,27.4605,39500.0
2014-05-19 11:50:00,36.73,36.73,36.71,36.71,8000.0,27.453,27.453,27.4381,27.4381,8000.0
2014-05-19 11:55:00,36.71,36.72,36.7,36.7,8900.0,27.4381,27.4455,27.4306,27.4306,8900.0
2014-05-19 12:00:00,36.7,36.71,36.7,36.7,5700.0,27.4306,27.4381,27.4306,27.4306,5700.0
2014-05-19 12:05:00,36.7,36.74,36.7,36.73,26400.0,27.4306,27.4605,27.4306,27.453,26400.0
2014-05-19 12:10:00,36.73,36.73,36.71,36.71,6500.0,27.453,27.453,27.4381,27.4381,6500.0
2014-05-19 12:15:00,36.71,36.72,36.71,36.71,10200.0,27.4381,27.4455,27.4381,27.4381,10200.0
2014-05-19 12:20:00,36.71,36.72,36.71,36.71,5400.0,27.4381,27.4455,27.4381,27.4381,5400.0
2014-05-19 12:25:00,36.71,36.72,36.67,36.69,39300.0,27.4381,27.4455,27.4082,27.4231,39300.0
2014-05-19 12:30:00,36.7,36.7,36.68,36.68,10900.0,27.4306,27.4306,27.4156,27.4156,10900.0
2014-05-19 12:35:00,36.68,36.69,36.65,36.65,9700.0,27.4156,27.4231,27.3932,27.3932,9700.0
2014-05-19 12:40:00,36.65,36.66,36.64,36.64,8200.0,27.3932,27.4007,27.3857,27.3857,8200.0
2014-05-19 12:45:00,36.63,36.64,36.63,36.63,5200.0,27.3783,27.3857,27.3783,27.3783,5200.0
2014-05-19 12:50:00,36.64,36.64,36.63,36.63,2700.0,27.3857,27.3857,27.3783,27.3783,2700.0
2014-05-19 12:55:00,36.64,36.64,36.63,36.64,4100.0,27.3857,27.3857,27.3783,27.3857,4100.0
2014-05-19 13:00:00,36.64,36.64,36.63,36.63,5000.0,27.3857,27.3857,27.3783,27.3783,5000.0
2014-05-19 13:05:00,36.64,36.64,36.62,36.62,16600.0,27.3857,27.3857,27.3708,27.3708,16600.0
2014-05-19 13:10:00,36.62,36.63,36.62,36.62,5100.0,27.3708,27.3783,27.3708,27.3708,5100.0
2014-05-19 13:15:00,36.63,36.64,36.61,36.63,41000.0,27.3783,27.3857,27.3633,27.3783,41000.0
2014-05-19 13:20:00,36.64,36.66,36.63,36.66,13500.0,27.3857,27.4007,27.3783,27.4007,13500.0
2014-05-19 13:25:00,36.66,36.67,36.65,36.66,23800.0,27.4007,27.4082,27.3932,27.4007,23800.0
2014-05-19 13:30:00,36.66,36.69,36.64,36.64,41400.0,27.4007,27.4231,27.3857,27.3857,41400.0
2014-05-19 13:35:00,36.64,36.66,36.63,36.65,4900.0,27.3857,27.4007,27.3783,27.3932,4900.0
2014-05-19 13:40:00,36.66,36.67,36.66,36.67,3300.0,27.4007,27.4082,27.4007,27.4082,3300.0
2014-05-19 13:45:00,36.66,36.67,36.66,36.67,3500.0,27.4007,27.4082,27.4007,27.4082,3500.0
2014-05-19 13:50:00,36.66,36.66,36.65,36.66,6600.0,27.4007,27.4007,27.3932,27.4007,6600.0
2014-05-19 13:55:00,36.66,36.7,36.65,36.69,26300.0,27.4007,27.4306,27.3932,27.4231,26300.0
2014-05-19 14:00:00,36.69,36.74,36.69,36.74,15600.0,27.4231,27.4605,27.4231,27.4605,15600.0
2014-05-19 14:05:00,36.74,36.74,36.73,36.74,15600.0,27.4605,27.4605,27.453,27.4605,15600.0
2014-05-19 14:10:00,36.74,36.74,36.72,36.73,16300.0,27.4605,27.4605,27.4455,27.453,16300.0
2014-05-19 14:15:00,36.73,36.73,36.72,36.72,14200.0,27.453,27.453,27.4455,27.4455,14200.0
2014-05-19 14:20:00,36.73,36.75,36.72,36.75,25100.0,27.453,27.468,27.4455,27.468,25100.0
2014-05-19 14:25:00,36.75,36.76,36.75,36.76,8200.0,27.468,27.4754,27.468,27.4754,8200.0
2014-05-19 14:30:00,36.76,36.76,36.73,36.73,17800.0,27.4754,27.4754,27.453,27.453,17800.0
2014-05-19 14:35:00,36.73,36.74,36.73,36.73,9300.0,27.453,27.4605,27.453,27.453,9300.0
2014-05-19 14:40:00,36.74,36.74,36.73,36.74,6900.0,27.4605,27.4605,27.453,27.4605,6900.0
2014-05-19 14:45:00,36.74,36.77,36.74,36.77,21100.0,27.4605,27.4829,27.4605,27.4829,21100.0
2014-05-19 14:50:00,36.77,36.77,36.75,36.76,14900.0,27.4829,27.4829,27.468,27.4754,14900.0
2014-05-19 14:55:00,36.76,36.76,36.74,36.74,14500.0,27.4754,27.4754,27.4605,27.4605,14500.0
2014-05-19 15:00:00,36.74,36.75,36.74,36.75,8900.0,27.4605,27.468,27.4605,27.468,8900.0
2014-05-19 15:05:00,36.75,36.75,36.73,36.73,24300.0,27.468,27.468,27.453,27.453,24300.0
2014-05-19 15:10:00,36.73,36.74,36.73,36.73,13200.0,27.453,27.4605,27.453,27.453,13200.0
2014-05-19 15:15:00,36.73,36.74,36.7,36.73,28100.0,27.453,27.4605,27.4306,27.453,28100.0
2014-05-19 15:20:00,36.73,36.73,36.71,36.72,19800.0,27.453,27.453,27.4381,27.4455,19800.0
2014-05-19 15:25:00,36.72,36.73,36.71,36.71,17200.0,27.4455,27.453,27.4381,27.4381,17200.0
2014-05-19 15:30:00,36.72,36.74,36.71,36.74,48800.0,27.4455,27.4605,27.4381,27.4605,48800.0
2014-05-19 15:35:00,36.74,36.76,36.73,36.73,32200.0,27.4605,27.4754,27.453,27.453,32200.0
2014-05-19 15:40:00,36.73,36.74,36.72,36.72,30700.0,27.453,27.4605,27.4455,27.4455,30700.0
2014-05-19 15:45:00,36.72,36.73,36.71,36.71,51300.0,27.4455,27.453,27.4381,27.4381,51300.0
2014-05-19 15:50:00,36.71,36.72,36.68,36.69,76300.0,27.4381,27.4455,27.4156,27.4231,76300.0
2014-05-19 15:55:00,36.68,36.71,36.67,36.7,140400.0,27.4156,27.4381,27.4082,27.4306,140400.0
2014-05-20 09:30:00,36.85,36.85,36.72,36.74,58700.0,27.5427,27.5427,27.4455,27.4605,58700.0
2014-05-20 09:35:00,36.74,36.74,36.68,36.68,8800.0,27.4605,27.4605,27.4156,27.4156,8800.0
2014-05-20 09:40:00,36.67,36.68,36.64,36.65,12700.0,27.4082,27.4156,27.3857,27.3932,12700.0
2014-05-20 09:45:00,36.66,36.67,36.6,36.61,9300.0,27.4007,27.4082,27.3558,27.3633,9300.0
2014-05-20 09:50:00,36.6,36.62,36.59,36.59,11400.0,27.3558,27.3708,27.3484,27.3484,11400.0
2014-05-20 09:55:00,36.58,36.6,36.56,36.56,20200.0,27.3409,27.3558,27.3259,27.3259,20200.0
2014-05-20 10:00:00,36.56,36.56,36.52,36.52,25100.0,27.3259,27.3259,27.296,27.296,25100.0
2014-05-20 10:05:00,36.53,36.53,36.49,36.5,33600.0,27.3035,27.3035,27.2736,27.2811,33600.0
2014-05-20 10:10:00,36.51,36.54,36.51,36.51,16000.0,27.2886,27.311,27.2886,27.2886,16000.0
2014-05-20 10:15:00,36.52,36.53,36.51,36.52,13400.0,27.296,27.3035,27.2886,27.296,13400.0
2014-05-20 10:20:00,36.51,36.51,36.46,36.47,20700.0,27.2886,27.2886,27.2512,27.2587,20700.0
2014-05-20 10:25:00,36.46,36.47,36.45,36.46,17600.0,27.2512,27.2587,27.2437,27.2512,17600.0
2014-05-20 10:30:00,36.47,36.49,36.46,36.49,17500.0,27.2587,27.2736,27.2512,27.2736,17500.0
2014-05-20 10:35:00,36.49,36.49,36.45,36.45,16200.0,27.2736,27.2736,27.2437,27.2437,16200.0
2014-05-20 10:40:00,36.45,36.45,36.42,36.42,17300.0,27.2437,27.2437,27.2213,27.2213,17300.0
2014-05-20 10:45:00,36.42,36.43,36.4,36.4,19500.0,27.2213,27.2288,27.2064,27.2064,19500.0
2014-05-20 10:50:00,36.41,36.42,36.38,36.39,38600.0,27.2138,27.2213,27.1914,27.1989,38600.0
2014-05-20 10:55:00,36.39,36.41,36.39,36.4,14200.0,27.1989,27.2138,27.1989,27.2064,14200.0
2014-05-20 11:00:00,36.4,36.41,36.4,36.41,6400.0,27.2064,27.2138,27.2064,27.2138,6400.0
2014-05-20 11:05:00,36.4,36.43,36.4,36.43,18600.0,27.2064,27.2288,27.2064,27.2288,18600.0
2014-05-20 11:10:00,36.43,36.44,36.43,36.43,17200.0,27.2288,27.2363,27.2288,27.2288,17200.0
2014-05-20 11:15:00,36.44,36.45,36.44,36.45,19300.0,27.2363,27.2437,27.2363,27.2437,19300.0
2014-05-20 11:20:00,36.44,36.5,36.44,36.49,34200.0,27.2363,27.2811,27.2363,27.2736,34200.0
2014-05-20 11:25:00,36.48,36.49,36.45,36.48,37100.0,27.2662,27.2736,27.2437,27.2662,37100.0
2014-05-20 11:30:00,36.48,36.48,36.45,36.45,15300.0,27.2662,27.2662,27.2437,27.2437,15300.0
2014-05-20 11:35:00,36.45,36.45,36.41,36.42,15600.0,27.2437,27.2437,27.2138,27.2213,15600.0
2014-05-20 11:40:00,36.41,36.42,36.39,36.4,17500.0,27.2138,27.2213,27.1989,27.2064,17500.0
2014-05-20 11:45:00,36.4,36.41,36.39,36.4,12300.0,27.2064,27.2138,27.1989,27.2064,12300.0
2014-05-20 11:50:00,36.39,36.4,36.36,36.36,10700.0,27.1989,27.2064,27.1765,27.1765,10700.0
2014-05-20 11:55:00,36.36,36.36,36.32,36.33,22000.0,27.1765,27.1765,27.1466,27.154,22000.0
2014-05-20 12:00:00,36.32,36.32,36.27,36.27,25000.0,27.1466,27.1466,27.1092,27.1092,25000.0
2014-05-20 12:05:00,36.28,36.29,36.27,36.29,10100.0,27.1167,27.1241,27.1092,27.1241,10100.0
2014-05-20 12:10:00,36.29,36.3,36.26,36.29,22400.0,27.1241,27.1316,27.1017,27.1241,22400.0
2014-05-20 12:15:00,36.28,36.3,36.27,36.3,7700.0,27.1167,27.1316,27.1092,27.1316,7700.0
2014-05-20 12:20:00,36.29,36.32,36.29,36.3,16000.0,27.1241,27.1466,27.1241,27.1316,16000.0
2014-05-20 12:25:00,36.3,36.32,36.27,36.31,42100.0,27.1316,27.1466,27.1092,27.1391,42100.0
2014-05-20 12:30:00,36.31,36.36,36.3,36.36,14000.0,27.1391,27.1765,27.1316,27.1765,14000.0
2014-05-20 12:35:00,36.36,36.36,36.33,36.33,12100.0,27.1765,27.1765,27.154,27.154,12100.0
2014-05-20 12:40:00,36.33,36.35,36.3,36.35,9700.0,27.154,27.169,27.1316,27.169,9700.0
2014-05-20 12:45:00,36.35,36.35,36.32,36.32,7600.0,27.169,27.169,27.1466,27.1466,7600.0
2014-05-20 12:50:00,36.32,36.35,36.32,36.35,12000.0,27.1466,27.169,27.1466,27.169,12000.0
2014-05-20 12:55:00,36.35,36.35,36.31,36.32,21900.0,27.169,27.169,27.1391,27.1466,21900.0
2014-05-20 13:00:00,36.33,36.33,36.28,36.3,16900.0,27.154,27.154,27.1167,27.1316,16900.0
2014-05-20 13:05:00,36.3,36.32,36.29,36.29,12800.0,27.1316,27.1466,27.1241,27.1241,12800.0
2014-05-20 13:10:00,36.29,36.3,36.28,36.29,7400.0,27.1241,27.1316,27.1167,27.1241,7400.0
2014-05-20 13:15:00,36.28,36.28,36.26,36.28,11500.0,27.1167,27.1167,27.1017,27.1167,11500.0
2014-05-20 13:20:00,36.27,36.32,36.27,36.32,15900.0,27.1092,27.1466,27.1092,27.1466,15900.0
2014-05-20 13:25:00,36.31,36.33,36.3,36.33,10000.0,27.1391,27.154,27.1316,27.154,10000.0
2014-05-20 13:30:00,36.33,36.33,36.31,36.32,9400.0,27.154,27.154,27.1391,27.1466,9400.0
2014-05-20 13:35:00,36.32,36.32,36.31,36.32,5300.0,27.1466,27.1466,27.1391,27.1466,5300.0
2014-05-20 13:40:00,36.31,36.31,36.27,36.27,25400.0,27.1391,27.1391,27.1092,27.1092,25400.0
2014-05-20 13:45:00,36.28,36.3,36.28,36.28,10800.0,27.1167,27.1316,27.1167,27.1167,10800.0
2014-05-20 13:50:00,36.27,36.31,36.26,36.3,18700.0,27.1092,27.1391,27.1017,27.1316,18700.0
2014-05-20 13:55:00,36.31,36.31,36.27,36.27,10000.0,27.1391,27.1391,27.1092,27.1092,10000.0
2014-05-20 14:00:00,36.27,36.3,36.26,36.3,8600.0,27.1092,27.1316,27.1017,27.1316,8600.0
2014-05-20 14:05:00,36.3,36.31,36.29,36.3,13800.0,27.1316,27.1391,27.1241,27.1316,13800.0
2014-05-20 14:10:00,36.3,36.32,36.29,36.31,17100.0,27.1316,27.1466,27.1241,27.1391,17100.0
2014-05-20 14:15:00,36.32,36.34,36.31,36.34,13500.0,27.1466,27.1615,27.1391,27.1615,13500.0
2014-05-20 14:20:00,36.35,36.37,36.34,36.35,12600.0,27.169,27.1839,27.1615,27.169,12600.0
2014-05-20 14:25:00,36.35,36.35,36.32,36.33,10300.0,27.169,27.169,27.1466,27.154,10300.0
2014-05-20 14:30:00,36.33,36.34,36.32,36.34,10300.0,27.154,27.1615,27.1466,27.1615,10300.0
2014-05-20 14:35:00,36.34,36.34,36.31,36.31,16400.0,27.1615,27.1615,27.1391,27.1391,16400.0
2014-05-20 14:40:00,36.32,36.37,36.32,36.37,20800.0,27.1466,27.1839,27.1466,27.1839,20800.0
2014-05-20 14:45:00,36.37,36.43,36.36,36.41,20400.0,27.1839,27.2288,27.1765,27.2138,20400.0
2014-05-20 14:50:00,36.41,36.42,36.36,36.36,16300.0,27.2138,27.2213,27.1765,27.1765,16300.0
2014-05-20 14:55:00,36.36,36.4,36.36,36.39,40400.0,27.1765,27.2064,27.1765,27.1989,40400.0
2014-05-20 15:00:00,36.38,36.41,36.38,36.41,12400.0,27.1914,27.2138,27.1914,27.2138,12400.0
2014-05-20 15:05:00,36.41,36.41,36.37,36.37,11700.0,27.2138,27.2138,27.1839,27.1839,11700.0
2014-05-20 15:10:00,36.37,36.39,36.36,36.36,17900.0,27.1839,27.1989,27.1765,27.1765,17900.0
2014-05-20 15:15:00,36.37,36.43,36.36,36.43,26600.0,27.1839,27.2288,27.1765,27.2288,26600.0
2014-05-20 15:20:00,36.43,36.45,36.42,36.43,46500.0,27.2288,27.2437,27.2213,27.2288,46500.0
2014-05-20 15:25:00,36.44,36.5,36.44,36.47,40200.0,27.2363,27.2811,27.2363,27.2587,40200.0
2014-05-20 15:30:00,36.48,36.5,36.47,36.48,45900.0,27.2662,27.2811,27.2587,27.2662,45900.0
2014-05-20 15:35:00,36.48,36.55,36.48,36.54,52200.0,27.2662,27.3185,27.2662,27.311,52200.0
2014-05-20 15:40:00,36.53,36.55,36.52,36.52,35900.0,27.3035,27.3185,27.296,27.296,35900.0
2014-05-20 15:45:00,36.52,36.52,36.5,36.5,43200.0,27.296,27.296,27.2811,27.2811,43200.0
2014-05-20 15:50:00,36.51,36.51,36.48,36.51,85200.0,27.2886,27.2886,27.2662,27.2886,85200.0
2014-05-20 15:55:00,36.51,36.51,36.48,36.48,128400.0,27.2886,27.2886,27.2662,27.2662,128400.0
2014-05-21 09:30:00,36.48,36.48,36.37,36.38,31500.0,27.2662,27.2662,27.1839,27.1914,31500.0
2014-05-21 09:35:00,36.38,36.44,36.36,36.37,27100.0,27.1914,27.2363,27.1765,27.1839,27100.0
2014-05-21 09:40:00,36.36,36.39,36.35,36.35,15000.0,27.1765,27.1989,27.169,27.169,15000.0
2014-05-21 09:45:00,36.35,36.38,36.34,36.35,22700.0,27.169,27.1914,27.1615,27.169,22700.0
2014-05-21 09:50:00,36.35,36.35,36.31,36.32,16000.0,27.169,27.169,27.1391,27.1466,16000.0
2014-05-21 09:55:00,36.33,36.34,36.31,36.34,11400.0,27.154,27.1615,27.1391,27.1615,11400.0
2014-05-21 10:00:00,36.33,36.36,36.32,36.34,20800.0,27.154,27.1765,27.1466,27.1615,20800.0
2014-05-21 10:05:00,36.35,36.35,36.29,36.3,31800.0,27.169,27.169,27.1241,27.1316,31800.0
2014-05-21 10:10:00,36.29,36.33,36.29,36.32,15400.0,27.1241,27.154,27.1241,27.1466,15400.0
2014-05-21 10:15:00,36.32,36.37,36.32,36.36,18000.0,27.1466,27.1839,27.1466,27.1765,18000.0
2014-05-21 10:20:00,36.35,36.37,36.3,36.3,35000.0,27.169,27.1839,27.1316,27.1316,35000.0
2014-05-21 10:25:00,36.3,36.3,36.22,36.23,33300.0,27.1316,27.1316,27.0718,27.0793,33300.0
2014-05-21 10:30:00,36.22,36.28,36.2,36.27,46400.0,27.0718,27.1167,27.0569,27.1092,46400.0
2014-05-21 10:35:00,36.27,36.27,36.22,36.22,9400.0,27.1092,27.1092,27.0718,27.0718,9400.0
2014-05-21 10:40:00,36.22,36.22,36.2,36.2,18500.0,27.0718,27.0718,27.0569,27.0569,18500.0
2014-05-21 10:45:00,36.2,36.23,36.2,36.23,18400.0,27.0569,27.0793,27.0569,27.0793,18400.0
2014-05-21 10:50:00,36.22,36.25,36.2,36.24,57200.0,27.0718,27.0942,27.0569,27.0868,57200.0
2014-05-21 10:55:00,36.24,36.25,36.22,36.23,13700.0,27.0868,27.0942,27.0718,27.0793,13700.0
2014-05-21 11:00:00,36.22,36.23,36.18,36.2,25500.0,27.0718,27.0793,27.0419,27.0569,25500.0
2014-05-21 11:05:00,36.19,36.22,36.17,36.21,29900.0,27.0494,27.0718,27.0344,27.0643,29900.0
2014-05-21 11:10:00,36.2,36.21,36.19,36.2,12300.0,27.0569,27.0643,27.0494,27.0569,12300.0
2014-05-21 11:15:00,36.18,36.19,36.18,36.19,9900.0,27.0419,27.0494,27.0419,27.0494,9900.0
2014-05-21 11:20:00,36.19,36.19,36.18,36.19,5500.0,27.0494,27.0494,27.0419,27.0494,5500.0
2014-05-21 11:25:00,36.18,36.19,36.17,36.18,23100.0,27.0419,27.0494,27.0344,27.0419,23100.0
2014-05-21 11:30:00,36.19,36.19,36.18,36.18,10400.0,27.0494,27.0494,27.0419,27.0419,10400.0
2014-05-21 11:35:00,36.19,36.19,36.18,36.19,10000.0,27.0494,27.0494,27.0419,27.0494,10000.0
2014-05-21 11:40:00,36.18,36.19,36.16,36.16,13500.0,27.0419,27.0494,27.027,27.027,13500.0
2014-05-21 11:45:00,36.16,36.17,36.13,36.13,19400.0,27.027,27.0344,27.0046,27.0046,19400.0
2014-05-21 11:50:00,36.13,36.23,36.13,36.23,32400.0,27.0046,27.0793,27.0046,27.0793,32400.0
2014-05-21 11:55:00,36.23,36.23,36.21,36.21,18400.0,27.0793,27.0793,27.0643,27.0643,18400.0
2014-05-21 12:00:00,36.22,36.24,36.22,36.24,12400.0,27.0718,27.0868,27.0718,27.0868,12400.0
2014-05-21 12:05:00,36.24,36.26,36.23,36.24,26400.0,27.0868,27.1017,27.0793,27.0868,26400.0
2014-05-21 12:10:00,36.24,36.28,36.24,36.27,8800.0,27.0868,27.1167,27.0868,27.1092,8800.0
2014-05-21 12:15:00,36.27,36.3,36.26,36.3,10100.0,27.1092,27.1316,27.1017,27.1316,10100.0
2014-05-21 12:20:00,36.3,36.31,36.3,36.3,6700.0,27.1316,27.1391,27.1316,27.1316,6700.0
2014-05-21 12:25:00,36.3,36.32,36.3,36.32,10800.0,27.1316,27.1466,27.1316,27.1466,10800.0
2014-05-21 12:30:00,36.33,36.35,36.33,36.35,4100.0,27.154,27.169,27.154,27.169,4100.0
2014-05-21 12:35:00,36.35,36.35,36.34,36.35,1700.0,27.169,27.169,27.1615,27.169,1700.0
2014-05-21 12:40:00,36.34,36.37,36.33,36.36,33300.0,27.1615,27.1839,27.154,27.1765,33300.0
2014-05-21 12:45:00,36.35,36.37,36.35,36.36,9900.0,27.169,27.1839,27.169,27.1765,9900.0
2014-05-21 12:50:00,36.35,36.37,36.35,36.36,6800.0,27.169,27.1839,27.169,27.1765,6800.0
2014-05-21 12:55:00,36.36,36.37,36.36,36.36,8300.0,27.1765,27.1839,27.1765,27.1765,8300.0
2014-05-21 13:00:00,36.37,36.39,36.37,36.39,8500.0,27.1839,27.1989,27.1839,27.1989,8500.0
2014-05-21 13:05:00,36.39,36.41,36.38,36.41,8500.0,27.1989,27.2138,27.1914,27.2138,8500.0
2014-05-21 13:10:00,36.41,36.41,36.39,36.4,23800.0,27.2138,27.2138,27.1989,27.2064,23800.0
2014-05-21 13:15:00,36.4,36.41,36.38,36.4,10500.0,27.2064,27.2138,27.1914,27.2064,10500.0
2014-05-21 13:20:00,36.41,36.41,36.39,36.41,14900.0,27.2138,27.2138,27.1989,27.2138,14900.0
2014-05-21 13:25:00,36.4,36.43,36.4,36.43,15800.0,27.2064,27.2288,27.2064,27.2288,15800.0
2014-05-21 13:30:00,36.42,36.44,36.42,36.44,4800.0,27.2213,27.2363,27.2213,27.2363,4800.0
2014-05-21 13:35:00,36.44,36.44,36.43,36.43,5600.0,27.2363,27.2363,27.2288,27.2288,5600.0
2014-05-21 13:40:00,36.44,36.46,36.42,36.46,28600.0,27.2363,27.2512,27.2213,27.2512,28600.0
2014-05-21 13:45:00,36.46,36.46,36.45,36.46,7900.0,27.2512,27.2512,27.2437,27.2512,7900.0
2014-05-21 13:50:00,36.46,36.48,36.46,36.48,11800.0,27.2512,27.2662,27.2512,27.2662,11800.0
2014-05-21 13:55:00,36.48,36.51,36.47,36.51,16500.0,27.2662,27.2886,27.2587,27.2886,16500.0
2014-05-21 14:00:00,36.51,36.55,36.48,36.54,32100.0,27.2886,27.3185,27.2662,27.311,32100.0
2014-05-21 14:05:00,36.54,36.55,36.48,36.49,22800.0,27.311,27.3185,27.2662,27.2736,22800.0
2014-05-21 14:10:00,36.49,36.5,36.44,36.46,18500.0,27.2736,27.2811,27.2363,27.2512,18500.0
2014-05-21 14:15:00,36.47,36.48,36.45,36.47,15600.0,27.2587,27.2662,27.2437,27.2587,15600.0
2014-05-21 14:20:00,36.48,36.48,36.45,36.45,17900.0,27.2662,27.2662,27.2437,27.2437,17900.0
2014-05-21 14:25:00,36.46,36.47,36.45,36.47,12400.0,27.2512,27.2587,27.2437,27.2587,12400.0
2014-05-21 14:30:00,36.47,36.48,36.46,36.48,9800.0,27.2587,27.2662,27.2512,27.2662,9800.0
2014-05-21 14:35:00,36.48,36.49,36.47,36.48,12200.0,27.2662,27.2736,27.2587,27.2662,12200.0
2014-05-21 14:40:00,36.48,36.5,36.47,36.48,14000.0,27.2662,27.2811,27.2587,27.2662,14000.0
2014-05-21 14:45:00,36.48,36.51,36.48,36.49,10400.0,27.2662,27.2886,27.2662,27.2736,10400.0
2014-05-21 14:50:00,36.49,36.5,36.49,36.49,3800.0,27.2736,27.2811,27.2736,27.2736,3800.0
2014-05-21 14:55:00,36.5,36.5,36.47,36.48,13000.0,27.2811,27.2811,27.2587,27.2662,13000.0
2014-05-21 15:00:00,36.47,36.49,36.46,36.49,18500.0,27.2587,27.2736,27.2512,27.2736,18500.0
2014-05-21 15:05:00,36.49,36.51,36.48,36.51,17600.0,27.2736,27.2886,27.2662,27.2886,17600.0
2014-05-21 15:10:00,36.51,36.55,36.51,36.54,13500.0,27.2886,27.3185,27.2886,27.311,13500.0
2014-05-21 15:15:00,36.54,36.55,36.51,36.52,27700.0,27.311,27.3185,27.2886,27.296,27700.0
2014-05-21 15:20:00,36.52,36.52,36.5,36.5,23000.0,27.296,27.296,27.2811,27.2811,23000.0
2014-05-21 15:25:00,36.5,36.51,36.48,36.5,21400.0,27.2811,27.2886,27.2662,27.2811,21400.0
2014-05-21 15:30:00,36.5,36.52,36.49,36.5,26900.0,27.2811,27.296,27.2736,27.2811,26900.0
2014-05-21 15:35:00,36.5,36.5,36.46,36.48,28600.0,27.2811,27.2811,27.2512,27.2662,28600.0
2014-05-21 15:40:00,36.48,36.49,36.47,36.48,22000.0,27.2662,27.2736,27.2587,27.2662,22000.0
2014-05-21 15:45:00,36.49,36.5,36.47,36.48,46600.0,27.2736,27.2811,27.2587,27.2662,46600.0
2014-05-21 15:50:00,36.48,36.49,36.48,36.49,33200.0,27.2662,27.2736,27.2662,27.2736,33200.0
2014-05-21 15:55:00,36.49,36.51,36.47,36.5,155400.0,27.2736,27.2886,27.2587,27.2811,155400.0
2014-05-22 09:30:00,36.48,36.48,36.34,36.36,71200.0,27.2662,27.2662,27.1615,27.1765,71200.0
2014-05-22 09:35:00,36.36,36.36,36.29,36.34,20500.0,27.1765,27.1765,27.1241,27.1615,20500.0
2014-05-22 09:40:00,36.33,36.36,36.31,36.36,26800.0,27.154,27.1765,27.1391,27.1765,26800.0
2014-05-22 09:45:00,36.37,36.52,36.37,36.47,49900.0,27.1839,27.296,27.1839,27.2587,49900.0
2014-05-22 09:50:00,36.47,36.48,36.41,36.41,10200.0,27.2587,27.2662,27.2138,27.2138,10200.0
2014-05-22 09:55:00,36.41,36.41,36.36,36.39,12200.0,27.2138,27.2138,27.1765,27.1989,12200.0
2014-05-22 10:00:00,36.38,36.42,36.38,36.38,16900.0,27.1914,27.2213,27.1914,27.1914,16900.0
2014-05-22 10:05:00,36.37,36.37,36.33,36.33,24400.0,27.1839,27.1839,27.154,27.154,24400.0
2014-05-22 10:10:00,36.34,36.35,36.33,36.34,7400.0,27.1615,27.169,27.154,27.1615,7400.0
2014-05-22 10:15:00,36.34,36.39,36.34,36.37,13600.0,27.1615,27.1989,27.1615,27.1839,13600.0
2014-05-22 10:20:00,36.37,36.43,36.37,36.42,19500.0,27.1839,27.2288,27.1839,27.2213,19500.0
2014-05-22 10:25:00,36.43,36.44,36.39,36.4,35100.0,27.2288,27.2363,27.1989,27.2064,35100.0
2014-05-22 10:30:00,36.4,36.44,36.4,36.44,6900.0,27.2064,27.2363,27.2064,27.2363,6900.0
2014-05-22 10:35:00,36.44,36.48,36.43,36.48,12100.0,27.2363,27.2662,27.2288,27.2662,12100.0
2014-05-22 10:40:00,36.47,36.47,36.45,36.45,11400.0,27.2587,27.2587,27.2437,27.2437,11400.0
2014-05-22 10:45:00,36.45,36.46,36.45,36.46,19400.0,27.2437,27.2512,27.2437,27.2512,19400.0
2014-05-22 10:50:00,36.47,36.47,36.45,36.46,11500.0,27.2587,27.2587,27.2437,27.2512,11500.0
2014-05-22 10:55:00,36.45,36.48,36.45,36.47,24700.0,27.2437,27.2662,27.2437,27.2587,24700.0
2014-05-22 11:00:00,36.48,36.49,36.43,36.43,42300.0,27.2662,27.2736,27.2288,27.2288,42300.0
2014-05-22 11:05:00,36.43,36.44,36.41,36.42,13200.0,27.2288,27.2363,27.2138,27.2213,13200.0
2014-05-22 11:10:00,36.42,36.45,36.41,36.45,9300.0,27.2213,27.2437,27.2138,27.2437,9300.0
2014-05-22 11:15:00,36.45,36.45,36.43,36.44,7800.0,27.2437,27.2437,27.2288,27.2363,7800.0
2014-05-22 11:20:00,36.43,36.44,36.42,36.44,7700.0,27.2288,27.2363,27.2213,27.2363,7700.0
2014-05-22 11:25:00,36.43,36.44,36.43,36.44,6000.0,27.2288,27.2363,27.2288,27.2363,6000.0
2014-05-22 11:30:00,36.43,36.44,36.39,36.41,60200.0,27.2288,27.2363,27.1989,27.2138,60200.0
2014-05-22 11:35:00,36.41,36.45,36.41,36.43,33900.0,27.2138,27.2437,27.2138,27.2288,33900.0
2014-05-22 11:40:00,36.44,36.44,36.42,36.42,8700.0,27.2363,27.2363,27.2213,27.2213,8700.0
2014-05-22 11:45:00,36.42,36.44,36.42,36.44,13700.0,27.2213,27.2363,27.2213,27.2363,13700.0
2014-05-22 11:50:00,36.44,36.44,36.43,36.43,5700.0,27.2363,27.2363,27.2288,27.2288,5700.0
2014-05-22 11:55:00,36.42,36.43,36.41,36.42,8200.0,27.2213,27.2288,27.2138,27.2213,8200.0
2014-05-22 12:00:00,36.41,36.41,36.38,36.39,33100.0,27.2138,27.2138,27.1914,27.1989,33100.0
2014-05-22 12:05:00,36.4,36.41,36.39,36.4,8200.0,27.2064,27.2138,27.1989,27.2064,8200.0
2014-05-22 12:10:00,36.41,36.41,36.39,36.4,5200.0,27.2138,27.2138,27.1989,27.2064,5200.0
2014-05-22 12:15:00,36.4,36.42,36.4,36.41,14200.0,27.2064,27.2213,27.2064,27.2138,14200.0
2014-05-22 12:20:00,36.4,36.47,36.4,36.46,17300.0,27.2064,27.2587,27.2064,27.2512,17300.0
2014-05-22 12:25:00,36.46,36.48,36.45,36.48,6800.0,27.2512,27.2662,27.2437,27.2662,6800.0
2014-05-22 12:30:00,36.47,36.48,36.46,36.48,10500.0,27.2587,27.2662,27.2512,27.2662,10500.0
2014-05-22 12:35:00,36.48,36.5,36.47,36.49,15300.0,27.2662,27.2811,27.2587,27.2736,15300.0
2014-05-22 12:40:00,36.49,36.49,36.47,36.47,5300.0,27.2736,27.2736,27.2587,27.2587,5300.0
2014-05-22 12:45:00,36.47,36.47,36.46,36.46,5300.0,27.2587,27.2587,27.2512,27.2512,5300.0
2014-05-22 12:50:00,36.46,36.46,36.45,36.46,6900.0,27.2512,27.2512,27.2437,27.2512,6900.0
2014-05-22 12:55:00,36.45,36.46,36.43,36.43,11100.0,27.2437,27.2512,27.2288,27.2288,11100.0
2014-05-22 13:00:00,36.44,36.45,36.43,36.45,17300.0,27.2363,27.2437,27.2288,27.2437,17300.0
2014-05-22 13:05:00,36.45,36.45,36.44,36.44,4700.0,27.2437,27.2437,27.2363,27.2363,4700.0
2014-05-22 13:10:00,36.45,36.45,36.44,36.45,13900.0,27.2437,27.2437,27.2363,27.2437,13900.0
2014-05-22 13:15:00,36.45,36.45,36.44,36.45,1300.0,27.2437,27.2437,27.2363,27.2437,1300.0
2014-05-22 13:20:00,36.44,36.45,36.44,36.45,3800.0,27.2363,27.2437,27.2363,27.2437,3800.0
2014-05-22 13:25:00,36.45,36.45,36.44,36.45,6700.0,27.2437,27.2437,27.2363,27.2437,6700.0
2014-05-22 13:30:00,36.44,36.45,36.44,36.45,14700.0,27.2363,27.2437,27.2363,27.2437,14700.0
2014-05-22 13:35:00,36.45,36.45,36.43,36.43,18000.0,27.2437,27.2437,27.2288,27.2288,18000.0
2014-05-22 13:40:00,36.43,36.44,36.43,36.43,7900.0,27.2288,27.2363,27.2288,27.2288,7900.0
2014-05-22 13:45:00,36.43,36.44,36.43,36.44,2200.0,27.2288,27.2363,27.2288,27.2363,2200.0
2014-05-22 13:50:00,36.43,36.43,36.4,36.4,12600.0,27.2288,27.2288,27.2064,27.2064,12600.0
2014-05-22 13:55:00,36.41,36.41,36.4,36.4,5500.0,27.2138,27.2138,27.2064,27.2064,5500.0
2014-05-22 14:00:00,36.4,36.41,36.4,36.41,8800.0,27.2064,27.2138,27.2064,27.2138,8800.0
2014-05-22 14:05:00,36.4,36.41,36.4,36.4,9800.0,27.2064,27.2138,27.2064,27.2064,9800.0
2014-05-22 14:10:00,36.39,36.4,36.37,36.37,14800.0,27.1989,27.2064,27.1839,27.1839,14800.0
2014-05-22 14:15:00,36.37,36.38,36.37,36.38,6800.0,27.1839,27.1914,27.1839,27.1914,6800.0
2014-05-22 14:20:00,36.37,36.38,36.36,36.37,22900.0,27.1839,27.1914,27.1765,27.1839,22900.0
2014-05-22 14:25:00,36.37,36.39,36.37,36.39,10600.0,27.1839,27.1989,27.1839,27.1989,10600.0
2014-05-22 14:30:00,36.39,36.41,36.38,36.4,10400.0,27.1989,27.2138,27.1914,27.2064,10400.0
2014-05-22 14:35:00,36.41,36.42,36.41,36.42,6400.0,27.2138,27.2213,27.2138,27.2213,6400.0
2014-05-22 14:40:00,36.41,36.42,36.41,36.42,1900.0,27.2138,27.2213,27.2138,27.2213,1900.0
2014-05-22 14:45:00,36.42,36.42,36.41,36.41,7800.0,27.2213,27.2213,27.2138,27.2138,7800.0
2014-05-22 14:50:00,36.41,36.42,36.4,36.42,19100.0,27.2138,27.2213,27.2064,27.2213,19100.0
2014-05-22 14:55:00,36.42,36.42,36.41,36.42,3600.0,27.2213,27.2213,27.2138,27.2213,3600.0
2014-05-22 15:00:00,36.42,36.42,36.41,36.42,5800.0,27.2213,27.2213,27.2138,27.2213,5800.0
2014-05-22 15:05:00,36.41,36.42,36.39,36.41,31700.0,27.2138,27.2213,27.1989,27.2138,31700.0
2014-05-22 15:10:00,36.41,36.45,36.41,36.45,20000.0,27.2138,27.2437,27.2138,27.2437,20000.0
2014-05-22 15:15:00,36.45,36.46,36.43,36.46,17500.0,27.2437,27.2512,27.2288,27.2512,17500.0
2014-05-22 15:20:00,36.46,36.46,36.42,36.45,27200.0,27.2512,27.2512,27.2213,27.2437,27200.0
2014-05-22 15:25:00,36.45,36.45,36.43,36.45,28400.0,27.2437,27.2437,27.2288,27.2437,28400.0
2014-05-22 15:30:00,36.45,36.46,36.44,36.46,27200.0,27.2437,27.2512,27.2363,27.2512,27200.0
2014-05-22 15:35:00,36.46,36.47,36.45,36.46,18900.0,27.2512,27.2587,27.2437,27.2512,18900.0
2014-05-22 15:40:00,36.46,36.46,36.45,36.45,21000.0,27.2512,27.2512,27.2437,27.2437,21000.0
2014-05-22 15:45:00,36.46,36.47,36.45,36.45,47500.0,27.2512,27.2587,27.2437,27.2437,47500.0
2014-05-22 15:50:00,36.45,36.48,36.45,36.48,34400.0,27.2437,27.2662,27.2437,27.2662,34400.0
2014-05-22 15:55:00,36.47,36.48,36.47,36.48,82300.0,27.2587,27.2662,27.2587,27.2662,82300.0
2014-05-23 09:30:00,36.49,36.58,36.42,36.55,35900.0,27.2736,27.3409,27.2213,27.3185,35900.0
2014-05-23 09:35:00,36.55,36.58,36.5,36.57,7100.0,27.3185,27.3409,27.2811,27.3334,7100.0
2014-05-23 09:40:00,36.57,36.59,36.57,36.58,6700.0,27.3334,27.3484,27.3334,27.3409,6700.0
2014-05-23 09:45:00,36.57,36.57,36.55,36.57,3800.0,27.3334,27.3334,27.3185,27.3334,3800.0
2014-05-23 09:50:00,36.56,36.56,36.52,36.54,12400.0,27.3259,27.3259,27.296,27.311,12400.0
2014-05-23 09:55:00,36.53,36.53,36.46,36.47,10800.0,27.3035,27.3035,27.2512,27.2587,10800.0
2014-05-23 10:00:00,36.47,36.52,36.47,36.52,22700.0,27.2587,27.296,27.2587,27.296,22700.0
2014-05-23 10:05:00,36.52,36.55,36.51,36.54,21600.0,27.296,27.3185,27.2886,27.311,21600.0
2014-05-23 10:10:00,36.54,36.55,36.51,36.52,9600.0,27.311,27.3185,27.2886,27.296,9600.0
2014-05-23 10:15:00,36.52,36.53,36.52,36.52,2800.0,27.296,27.3035,27.296,27.296,2800.0
2014-05-23 10:20:00,36.52,36.55,36.51,36.55,16900.0,27.296,27.3185,27.2886,27.3185,16900.0
2014-05-23 10:25:00,36.55,36.58,36.55,36.55,10700.0,27.3185,27.3409,27.3185,27.3185,10700.0
2014-05-23 10:30:00,36.56,36.58,36.55,36.58,3500.0,27.3259,27.3409,27.3185,27.3409,3500.0
2014-05-23 10:35:00,36.57,36.58,36.55,36.58,4700.0,27.3334,27.3409,27.3185,27.3409,4700.0
2014-05-23 10:40:00,36.58,36.58,36.55,36.55,6900.0,27.3409,27.3409,27.3185,27.3185,6900.0
2014-05-23 10:45:00,36.56,36.58,36.55,36.57,5700.0,27.3259,27.3409,27.3185,27.3334,5700.0
2014-05-23 10:50:00,36.56,36.57,36.55,36.56,6900.0,27.3259,27.3334,27.3185,27.3259,6900.0
2014-05-23 10:55:00,36.56,36.56,36.55,36.55,5800.0,27.3259,27.3259,27.3185,27.3185,5800.0
2014-05-23 11:00:00,36.55,36.56,36.53,36.54,6300.0,27.3185,27.3259,27.3035,27.311,6300.0
2014-05-23 11:05:00,36.53,36.55,36.53,36.55,8800.0,27.3035,27.3185,27.3035,27.3185,8800.0
2014-05-23 11:10:00,36.55,36.56,36.54,36.55,5100.0,27.3185,27.3259,27.311,27.3185,5100.0
2014-05-23 11:15:00,36.56,36.58,36.56,36.58,4800.0,27.3259,27.3409,27.3259,27.3409,4800.0
2014-05-23 11:20:00,36.58,36.59,36.57,36.59,7900.0,27.3409,27.3484,27.3334,27.3484,7900.0
2014-05-23 11:25:00,36.59,36.6,36.58,36.59,40900.0,27.3484,27.3558,27.3409,27.3484,40900.0
2014-05-23 11:30:00,36.58,36.62,36.58,36.62,12100.0,27.3409,27.3708,27.3409,27.3708,12100.0
2014-05-23 11:35:00,36.62,36.69,36.61,36.69,23600.0,27.3708,27.4231,27.3633,27.4231,23600.0
2014-05-23 11:40:00,36.69,36.69,36.66,36.68,22300.0,27.4231,27.4231,27.4007,27.4156,22300.0
2014-05-23 11:45:00,36.68,36.69,36.66,36.66,7100.0,27.4156,27.4231,27.4007,27.4007,7100.0
2014-05-23 11:50:00,36.68,36.69,36.67,36.69,4100.0,27.4156,27.4231,27.4082,27.4231,4100.0
2014-05-23 11:55:00,36.69,36.69,36.67,36.67,15100.0,27.4231,27.4231,27.4082,27.4082,15100.0
2014-05-23 12:00:00,36.67,36.69,36.67,36.68,20000.0,27.4082,27.4231,27.4082,27.4156,20000.0
2014-05-23 12:05:00,36.67,36.68,36.66,36.66,8900.0,27.4082,27.4156,27.4007,27.4007,8900.0
2014-05-23 12:10:00,36.67,36.68,36.66,36.66,9700.0,27.4082,27.4156,27.4007,27.4007,9700.0
2014-05-23 12:15:00,36.65,36.65,36.64,36.65,3900.0,27.3932,27.3932,27.3857,27.3932,3900.0
2014-05-23 12:20:00,36.65,36.66,36.64,36.66,8300.0,27.3932,27.4007,27.3857,27.4007,8300.0
2014-05-23 12:25:00,36.66,36.66,36.64,36.66,9200.0,27.4007,27.4007,27.3857,27.4007,9200.0
2014-05-23 12:30:00,36.66,36.66,36.63,36.63,8200.0,27.4007,27.4007,27.3783,27.3783,8200.0
2014-05-23 12:35:00,36.63,36.63,36.61,36.63,11000.0,27.3783,27.3783,27.3633,27.3783,11000.0
2014-05-23 12:40:00,36.63,36.63,36.62,36.62,2700.0,27.3783,27.3783,27.3708,27.3708,2700.0
2014-05-23 12:45:00,36.62,36.64,36.62,36.62,8900.0,27.3708,27.3857,27.3708,27.3708,8900.0
2014-05-23 12:50:00,36.63,36.63,36.62,36.62,300.0,27.3783,27.3783,27.3708,27.3708,300.0
2014-05-23 12:55:00,36.63,36.63,36.6,36.61,7600.0,27.3783,27.3783,27.3558,27.3633,7600.0
2014-05-23 13:00:00,36.61,36.61,36.58,36.58,7700.0,27.3633,27.3633,27.3409,27.3409,7700.0
2014-05-23 13:05:00,36.58,36.59,36.58,36.58,1200.0,27.3409,27.3484,27.3409,27.3409,1200.0
2014-05-23 13:10:00,36.58,36.59,36.58,36.59,2000.0,27.3409,27.3484,27.3409,27.3484,2000.0
2014-05-23 13:15:00,36.59,36.6,36.58,36.6,5700.0,27.3484,27.3558,27.3409,27.3558,5700.0
2014-05-23 13:20:00,36.6,36.6,36.58,36.59,13100.0,27.3558,27.3558,27.3409,27.3484,13100.0
2014-05-23 13:25:00,36.59,36.6,36.59,36.6,1700.0,27.3484,27.3558,27.3484,27.3558,1700.0
2014-05-23 13:30:00,36.59,36.61,36.59,36.6,4100.0,27.3484,27.3633,27.3484,27.3558,4100.0
2014-05-23 13:35:00,36.6,36.6,36.59,36.6,6600.0,27.3558,27.3558,27.3484,27.3558,6600.0
2014-05-23 13:40:00,36.6,36.61,36.58,36.61,5500.0,27.3558,27.3633,27.3409,27.3633,5500.0
2014-05-23 13:45:00,36.6,36.61,36.6,36.6,3500.0,27.3558,27.3633,27.3558,27.3558,3500.0
2014-05-23 13:50:00,36.6,36.61,36.59,36.59,7800.0,27.3558,27.3633,27.3484,27.3484,7800.0
2014-05-23 13:55:00,36.59,36.6,36.59,36.59,4600.0,27.3484,27.3558,27.3484,27.3484,4600.0
2014-05-23 14:00:00,36.6,36.63,36.59,36.62,12400.0,27.3558,27.3783,27.3484,27.3708,12400.0
2014-05-23 14:05:00,36.62,36.62,36.61,36.62,1800.0,27.3708,27.3708,27.3633,27.3708,1800.0
2014-05-23 14:10:00,36.61,36.62,36.61,36.62,2300.0,27.3633,27.3708,27.3633,27.3708,2300.0
2014-05-23 14:15:00,36.61,36.61,36.58,36.58,5900.0,27.3633,27.3633,27.3409,27.3409,5900.0
2014-05-23 14:20:00,36.58,36.6,36.58,36.6,4000.0,27.3409,27.3558,27.3409,27.3558,4000.0
2014-05-23 14:25:00,36.59,36.61,36.59,36.61,3400.0,27.3484,27.3633,27.3484,27.3633,3400.0
2014-05-23 14:30:00,36.6,36.6,36.56,36.56,18700.0,27.3558,27.3558,27.3259,27.3259,18700.0
2014-05-23 14:35:00,36.56,36.58,36.56,36.58,4800.0,27.3259,27.3409,27.3259,27.3409,4800.0
2014-05-23 14:40:00,36.58,36.58,36.57,36.58,1400.0,27.3409,27.3409,27.3334,27.3409,1400.0
2014-05-23 14:45:00,36.58,36.59,36.57,36.57,6700.0,27.3409,27.3484,27.3334,27.3334,6700.0
2014-05-23 14:50:00,36.58,36.59,36.55,36.55,12100.0,27.3409,27.3484,27.3185,27.3185,12100.0
2014-05-23 14:55:00,36.55,36.55,36.54,36.54,7500.0,27.3185,27.3185,27.311,27.311,7500.0
2014-05-23 15:00:00,36.54,36.55,36.53,36.55,5400.0,27.311,27.3185,27.3035,27.3185,5400.0
2014-05-23 15:05:00,36.55,36.56,36.54,36.56,7100.0,27.3185,27.3259,27.311,27.3259,7100.0
2014-05-23 15:10:00,36.56,36.56,36.52,36.55,22200.0,27.3259,27.3259,27.296,27.3185,22200.0
2014-05-23 15:15:00,36.54,36.54,36.53,36.53,5300.0,27.311,27.311,27.3035,27.3035,5300.0
2014-05-23 15:20:00,36.53,36.55,36.53,36.55,3600.0,27.3035,27.3185,27.3035,27.3185,3600.0
2014-05-23 15:25:00,36.55,36.57,36.54,36.56,11400.0,27.3185,27.3334,27.311,27.3259,11400.0
2014-05-23 15:30:00,36.56,36.59,36.55,36.59,12000.0,27.3259,27.3484,27.3185,27.3484,12000.0
2014-05-23 15:35:00,36.58,36.6,36.58,36.59,13200.0,27.3409,27.3558,27.3409,27.3484,13200.0
2014-05-23 15:40:00,36.59,36.6,36.58,36.6,11700.0,27.3484,27.3558,27.3409,27.3558,11700.0
2014-05-23 15:45:00,36.6,36.61,36.59,36.61,11500.0,27.3558,27.3633,27.3484,27.3633,11500.0
2014-05-23 15:50:00,36.6,36.62,36.6,36.62,10900.0,27.3558,27.3708,27.3558,27.3708,10900.0
2014-05-23 15:55:00,36.62,36.62,36.58,36.58,49100.0,27.3708,27.3708,27.3409,27.3409,49100.0
2014-05-27 09:30:00,36.67,36.68,36.64,36.64,23200.0,27.4082,27.4156,27.3857,27.3857,23200.0
2014-05-27 09:35:00,36.65,36.67,36.61,36.65,28400.0,27.3932,27.4082,27.3633,27.3932,28400.0
2014-05-27 09:40:00,36.65,36.66,36.62,36.65,9900.0,27.3932,27.4007,27.3708,27.3932,9900.0
2014-05-27 09:45:00,36.65,36.66,36.63,36.64,15200.0,27.3932,27.4007,27.3783,27.3857,15200.0
2014-05-27 09:50:00,36.63,36.73,36.63,36.72,20200.0,27.3783,27.453,27.3783,27.4455,20200.0
2014-05-27 09:55:00,36.72,36.75,36.71,36.73,9400.0,27.4455,27.468,27.4381,27.453,9400.0
2014-05-27 10:00:00,36.72,36.78,36.72,36.76,11400.0,27.4455,27.4904,27.4455,27.4754,11400.0
2014-05-27 10:05:00,36.76,36.8,36.74,36.77,18200.0,27.4754,27.5053,27.4605,27.4829,18200.0
2014-05-27 10:10:00,36.76,36.78,36.74,36.74,38700.0,27.4754,27.4904,27.4605,27.4605,38700.0
2014-05-27 10:15:00,36.75,36.77,36.74,36.77,21500.0,27.468,27.4829,27.4605,27.4829,21500.0
2014-05-27 10:20:00,36.76,36.84,36.76,36.83,25200.0,27.4754,27.5352,27.4754,27.5278,25200.0
2014-05-27 10:25:00,36.84,36.84,36.81,36.82,23600.0,27.5352,27.5352,27.5128,27.5203,23600.0
2014-05-27 10:30:00,36.83,36.83,36.76,36.76,23000.0,27.5278,27.5278,27.4754,27.4754,23000.0
2014-05-27 10:35:00,36.77,36.81,36.77,36.78,30600.0,27.4829,27.5128,27.4829,27.4904,30600.0
2014-05-27 10:40:00,36.78,36.82,36.78,36.81,21900.0,27.4904,27.5203,27.4904,27.5128,21900.0
2014-05-27 10:45:00,36.81,36.84,36.81,36.81,6900.0,27.5128,27.5352,27.5128,27.5128,6900.0
2014-05-27 10:50:00,36.82,36.82,36.8,36.81,12600.0,27.5203,27.5203,27.5053,27.5128,12600.0
2014-05-27 10:55:00,36.8,36.84,36.8,36.84,12800.0,27.5053,27.5352,27.5053,27.5352,12800.0
2014-05-27 11:00:00,36.84,36.87,36.83,36.87,23300.0,27.5352,27.5576,27.5278,27.5576,23300.0
2014-05-27 11:05:00,36.87,36.87,36.83,36.83,25000.0,27.5576,27.5576,27.5278,27.5278,25000.0
2014-05-27 11:10:00,36.83,36.84,36.82,36.82,2700.0,27.5278,27.5352,27.5203,27.5203,2700.0
2014-05-27 11:15:00,36.83,36.83,36.81,36.81,23100.0,27.5278,27.5278,27.5128,27.5128,23100.0
2014-05-27 11:20:00,36.81,36.85,36.81,36.85,8700.0,27.5128,27.5427,27.5128,27.5427,8700.0
2014-05-27 11:25:00,36.85,36.85,36.78,36.79,24800.0,27.5427,27.5427,27.4904,27.4979,24800.0
2014-05-27 11:30:00,36.78,36.79,36.77,36.78,16400.0,27.4904,27.4979,27.4829,27.4904,16400.0
2014-05-27 11:35:00,36.77,36.79,36.77,36.77,6900.0,27.4829,27.4979,27.4829,27.4829,6900.0
2014-05-27 11:40:00,36.77,36.78,36.73,36.73,28600.0,27.4829,27.4904,27.453,27.453,28600.0
2014-05-27 11:45:00,36.73,36.75,36.72,36.74,10500.0,27.453,27.468,27.4455,27.4605,10500.0
2014-05-27 11:50:00,36.74,36.74,36.69,36.69,14400.0,27.4605,27.4605,27.4231,27.4231,14400.0
2014-05-27 11:55:00,36.69,36.71,36.69,36.71,8100.0,27.4231,27.4381,27.4231,27.4381,8100.0
2014-05-27 12:00:00,36.71,36.71,36.7,36.71,3200.0,27.4381,27.4381,27.4306,27.4381,3200.0
2014-05-27 12:05:00,36.72,36.73,36.71,36.73,4900.0,27.4455,27.453,27.4381,27.453,4900.0
2014-05-27 12:10:00,36.72,36.73,36.72,36.73,2000.0,27.4455,27.453,27.4455,27.453,2000.0
2014-05-27 12:15:00,36.73,36.73,36.72,36.72,6900.0,27.453,27.453,27.4455,27.4455,6900.0
2014-05-27 12:20:00,36.73,36.75,36.72,36.75,9300.0,27.453,27.468,27.4455,27.468,9300.0
2014-05-27 12:25:00,36.74,36.75,36.71,36.74,14400.0,27.4605,27.468,27.4381,27.4605,14400.0
2014-05-27 12:30:00,36.73,36.73,36.71,36.72,6900.0,27.453,27.453,27.4381,27.4455,6900.0
2014-05-27 12:35:00,36.73,36.74,36.72,36.72,10800.0,27.453,27.4605,27.4455,27.4455,10800.0
2014-05-27 12:40:00,36.73,36.73,36.71,36.72,36700.0,27.453,27.453,27.4381,27.4455,36700.0
2014-05-27 12:45:00,36.72,36.72,36.7,36.7,8700.0,27.4455,27.4455,27.4306,27.4306,8700.0
2014-05-27 12:50:00,36.7,36.7,36.68,36.68,10500.0,27.4306,27.4306,27.4156,27.4156,10500.0
2014-05-27 12:55:00,36.68,36.68,36.65,36.65,7400.0,27.4156,27.4156,27.3932,27.3932,7400.0
2014-05-27 13:00:00,36.65,36.67,36.65,36.67,5700.0,27.3932,27.4082,27.3932,27.4082,5700.0
2014-05-27 13:05:00,36.66,36.67,36.66,36.66,3800.0,27.4007,27.4082,27.4007,27.4007,3800.0
2014-05-27 13:10:00,36.67,36.67,36.66,36.67,2500.0,27.4082,27.4082,27.4007,27.4082,2500.0
2014-05-27 13:15:00,36.66,36.67,36.65,36.67,6800.0,27.4007,27.4082,27.3932,27.4082,6800.0
2014-05-27 13:20:00,36.67,36.67,36.66,36.66,4700.0,27.4082,27.4082,27.4007,27.4007,4700.0
2014-05-27 13:25:00,36.66,36.66,36.65,36.65,4300.0,27.4007,27.4007,27.3932,27.3932,4300.0
2014-05-27 13:30:00,36.66,36.66,36.64,36.66,6500.0,27.4007,27.4007,27.3857,27.4007,6500.0
2014-05-27 13:35:00,36.65,36.68,36.65,36.68,7800.0,27.3932,27.4156,27.3932,27.4156,7800.0
2014-05-27 13:40:00,36.67,36.69,36.67,36.69,5500.0,27.4082,27.4231,27.4082,27.4231,5500.0
2014-05-27 13:45:00,36.69,36.72,36.69,36.7,10500.0,27.4231,27.4455,27.4231,27.4306,10500.0
2014-05-27 13:50:00,36.7,36.73,36.7,36.72,13100.0,27.4306,27.453,27.4306,27.4455,13100.0
2014-05-27 13:55:00,36.72,36.72,36.7,36.7,2100.0,27.4455,27.4455,27.4306,27.4306,2100.0
2014-05-27 14:00:00,36.69,36.69,36.67,36.69,6100.0,27.4231,27.4231,27.4082,27.4231,6100.0
2014-05-27 14:05:00,36.69,36.69,36.69,36.69,2700.0,27.4231,27.4231,27.4231,27.4231,2700.0
2014-05-27 14:10:00,36.7,36.71,36.7,36.71,4100.0,27.4306,27.4381,27.4306,27.4381,4100.0
2014-05-27 14:15:00,36.71,36.71,36.69,36.7,10800.0,27.4381,27.4381,27.4231,27.4306,10800.0
2014-05-27 14:20:00,36.7,36.7,36.68,36.68,7700.0,27.4306,27.4306,27.4156,27.4156,7700.0
2014-05-27 14:25:00,36.68,36.69,36.68,36.69,3600.0,27.4156,27.4231,27.4156,27.4231,3600.0
2014-05-27 14:30:00,36.69,36.69,36.68,36.68,4800.0,27.4231,27.4231,27.4156,27.4156,4800.0
2014-05-27 14:35:00,36.69,36.72,36.68,36.72,23600.0,27.4231,27.4455,27.4156,27.4455,23600.0
2014-05-27 14:40:00,36.72,36.72,36.71,36.71,9900.0,27.4455,27.4455,27.4381,27.4381,9900.0
2014-05-27 14:45:00,36.72,36.73,36.71,36.73,14200.0,27.4455,27.453,27.4381,27.453,14200.0
2014-05-27 14:50:00,36.73,36.73,36.72,36.73,9900.0,27.453,27.453,27.4455,27.453,9900.0
2014-05-27 14:55:00,36.74,36.77,36.74,36.76,19700.0,27.4605,27.4829,27.4605,27.4754,19700.0
2014-05-27 15:00:00,36.75,36.77,36.75,36.77,21400.0,27.468,27.4829,27.468,27.4829,21400.0
2014-05-27 15:05:00,36.77,36.77,36.75,36.75,9400.0,27.4829,27.4829,27.468,27.468,9400.0
2014-05-27 15:10:00,36.75,36.77,36.75,36.77,12700.0,27.468,27.4829,27.468,27.4829,12700.0
2014-05-27 15:15:00,36.77,36.77,36.76,36.77,2500.0,27.4829,27.4829,27.4754,27.4829,2500.0
2014-05-27 15:20:00,36.77,36.77,36.76,36.77,2500.0,27.4829,27.4829,27.4754,27.4829,2500.0
2014-05-27 15:25:00,36.77,36.77,36.76,36.77,7500.0,27.4829,27.4829,27.4754,27.4829,7500.0
2014-05-27 15:30:00,36.76,36.77,36.74,36.75,38100.0,27.4754,27.4829,27.4605,27.468,38100.0
2014-05-27 15:35:00,36.75,36.75,36.71,36.72,19600.0,27.468,27.468,27.4381,27.4455,19600.0
2014-05-27 15:40:00,36.71,36.77,36.71,36.77,37600.0,27.4381,27.4829,27.4381,27.4829,37600.0
2014-05-27 15:45:00,36.77,36.78,36.74,36.74,45000.0,27.4829,27.4904,27.4605,27.4605,45000.0
2014-05-27 15:50:00,36.74,36.75,36.74,36.74,26600.0,27.4605,27.468,27.4605,27.4605,26600.0
2014-05-27 15:55:00,36.74,36.77,36.73,36.76,144100.0,27.4605,27.4829,27.453,27.4754,144100.0
2014-05-28 09:30:00,36.79,36.87,36.68,36.87,62600.0,27.4979,27.5576,27.4156,27.5576,62600.0
2014-05-28 09:35:00,36.85,36.94,36.85,36.94,43000.0,27.5427,27.61,27.5427,27.61,43000.0
2014-05-28 09:40:00,36.91,36.94,36.88,36.9,32500.0,27.5875,27.61,27.5651,27.5801,32500.0
2014-05-28 09:45:00,36.89,36.93,36.86,36.89,29600.0,27.5726,27.6025,27.5502,27.5726,29600.0
2014-05-28 09:50:00,36.9,36.92,36.89,36.9,21800.0,27.5801,27.595,27.5726,27.5801,21800.0
2014-05-28 09:55:00,36.91,36.91,36.84,36.87,52400.0,27.5875,27.5875,27.5352,27.5576,52400.0
2014-05-28 10:00:00,36.86,36.87,36.79,36.84,36300.0,27.5502,27.5576,27.4979,27.5352,36300.0
2014-05-28 10:05:00,36.84,36.85,36.83,36.84,14200.0,27.5352,27.5427,27.5278,27.5352,14200.0
2014-05-28 10:10:00,36.84,36.85,36.8,36.85,40700.0,27.5352,27.5427,27.5053,27.5427,40700.0
2014-05-28 10:15:00,36.85,36.9,36.84,36.9,28400.0,27.5427,27.5801,27.5352,27.5801,28400.0
2014-05-28 10:20:00,36.9,36.92,36.88,36.91,38700.0,27.5801,27.595,27.5651,27.5875,38700.0
2014-05-28 10:25:00,36.91,36.93,36.9,36.93,8800.0,27.5875,27.6025,27.5801,27.6025,8800.0
2014-05-28 10:30:00,36.92,36.92,36.89,36.9,29400.0,27.595,27.595,27.5726,27.5801,29400.0
2014-05-28 10:35:00,36.89,36.9,36.86,36.86,20400.0,27.5726,27.5801,27.5502,27.5502,20400.0
2014-05-28 10:40:00,36.85,36.85,36.82,36.82,12800.0,27.5427,27.5427,27.5203,27.5203,12800.0
2014-05-28 10:45:00,36.83,36.84,36.8,36.8,23600.0,27.5278,27.5352,27.5053,27.5053,23600.0
2014-05-28 10:50:00,36.81,36.84,36.8,36.82,21600.0,27.5128,27.5352,27.5053,27.5203,21600.0
2014-05-28 10:55:00,36.83,36.84,36.76,36.76,108800.0,27.5278,27.5352,27.4754,27.4754,108800.0
2014-05-28 11:00:00,36.77,36.78,36.72,36.73,24000.0,27.4829,27.4904,27.4455,27.453,24000.0
2014-05-28 11:05:00,36.73,36.76,36.73,36.75,14700.0,27.453,27.4754,27.453,27.468,14700.0
2014-05-28 11:10:00,36.75,36.75,36.73,36.74,4300.0,27.468,27.468,27.453,27.4605,4300.0
2014-05-28 11:15:00,36.74,36.75,36.73,36.73,18600.0,27.4605,27.468,27.453,27.453,18600.0
2014-05-28 11:20:00,36.73,36.74,36.72,36.72,19900.0,27.453,27.4605,27.4455,27.4455,19900.0
2014-05-28 11:25:00,36.73,36.75,36.72,36.73,25800.0,27.453,27.468,27.4455,27.453,25800.0
2014-05-28 11:30:00,36.72,36.75,36.72,36.73,7100.0,27.4455,27.468,27.4455,27.453,7100.0
2014-05-28 11:35:00,36.74,36.75,36.73,36.75,5000.0,27.4605,27.468,27.453,27.468,5000.0
2014-05-28 11:40:00,36.75,36.75,36.71,36.71,12900.0,27.468,27.468,27.4381,27.4381,12900.0
2014-05-28 11:45:00,36.71,36.72,36.69,36.7,7900.0,27.4381,27.4455,27.4231,27.4306,7900.0
2014-05-28 11:50:00,36.7,36.7,36.67,36.68,10500.0,27.4306,27.4306,27.4082,27.4156,10500.0
2014-05-28 11:55:00,36.67,36.68,36.65,36.66,24600.0,27.4082,27.4156,27.3932,27.4007,24600.0
2014-05-28 12:00:00,36.65,36.66,36.65,36.66,6700.0,27.3932,27.4007,27.3932,27.4007,6700.0
2014-05-28 12:05:00,36.66,36.66,36.65,36.65,5500.0,27.4007,27.4007,27.3932,27.3932,5500.0
2014-05-28 12:10:00,36.65,36.66,36.61,36.61,9000.0,27.3932,27.4007,27.3633,27.3633,9000.0
2014-05-28 12:15:00,36.62,36.62,36.57,36.57,18500.0,27.3708,27.3708,27.3334,27.3334,18500.0
2014-05-28 12:20:00,36.58,36.58,36.55,36.55,28200.0,27.3409,27.3409,27.3185,27.3185,28200.0
2014-05-28 12:25:00,36.56,36.57,36.55,36.57,10800.0,27.3259,27.3334,27.3185,27.3334,10800.0
2014-05-28 12:30:00,36.56,36.57,36.56,36.57,3400.0,27.3259,27.3334,27.3259,27.3334,3400.0
2014-05-28 12:35:00,36.57,36.6,36.56,36.59,15900.0,27.3334,27.3558,27.3259,27.3484,15900.0
2014-05-28 12:40:00,36.59,36.6,36.58,36.6,6100.0,27.3484,27.3558,27.3409,27.3558,6100.0
2014-05-28 12:45:00,36.6,36.6,36.59,36.59,2300.0,27.3558,27.3558,27.3484,27.3484,2300.0
2014-05-28 12:50:00,36.6,36.61,36.59,36.6,15600.0,27.3558,27.3633,27.3484,27.3558,15600.0
2014-05-28 12:55:00,36.61,36.61,36.6,36.6,5600.0,27.3633,27.3633,27.3558,27.3558,5600.0
2014-05-28 13:00:00,36.6,36.62,36.6,36.61,6200.0,27.3558,27.3708,27.3558,27.3633,6200.0
2014-05-28 13:05:00,36.61,36.62,36.61,36.61,4500.0,27.3633,27.3708,27.3633,27.3633,4500.0
2014-05-28 13:10:00,36.62,36.64,36.62,36.64,10100.0,27.3708,27.3857,27.3708,27.3857,10100.0
2014-05-28 13:15:00,36.64,36.64,36.63,36.64,5700.0,27.3857,27.3857,27.3783,27.3857,5700.0
2014-05-28 13:20:00,36.64,36.68,36.63,36.68,16400.0,27.3857,27.4156,27.3783,27.4156,16400.0
2014-05-28 13:25:00,36.67,36.68,36.66,36.66,15200.0,27.4082,27.4156,27.4007,27.4007,15200.0
2014-05-28 13:30:00,36.67,36.69,36.67,36.69,14400.0,27.4082,27.4231,27.4082,27.4231,14400.0
2014-05-28 13:35:00,36.69,36.69,36.66,36.67,13100.0,27.4231,27.4231,27.4007,27.4082,13100.0
2014-05-28 13:40:00,36.67,36.69,36.66,36.69,8400.0,27.4082,27.4231,27.4007,27.4231,8400.0
2014-05-28 13:45:00,36.69,36.69,36.65,36.66,14900.0,27.4231,27.4231,27.3932,27.4007,14900.0
2014-05-28 13:50:00,36.66,36.69,36.66,36.69,14900.0,27.4007,27.4231,27.4007,27.4231,14900.0
2014-05-28 13:55:00,36.69,36.69,36.67,36.68,7100.0,27.4231,27.4231,27.4082,27.4156,7100.0
2014-05-28 14:00:00,36.68,36.69,36.67,36.67,9200.0,27.4156,27.4231,27.4082,27.4082,9200.0
2014-05-28 14:05:00,36.68,36.68,36.66,36.68,14500.0,27.4156,27.4156,27.4007,27.4156,14500.0
2014-05-28 14:10:00,36.68,36.69,36.67,36.68,7400.0,27.4156,27.4231,27.4082,27.4156,7400.0
2014-05-28 14:15:00,36.68,36.7,36.67,36.7,12500.0,27.4156,27.4306,27.4082,27.4306,12500.0
2014-05-28 14:20:00,36.69,36.71,36.68,36.71,15500.0,27.4231,27.4381,27.4156,27.4381,15500.0
2014-05-28 14:25:00,36.71,36.71,36.7,36.71,7000.0,27.4381,27.4381,27.4306,27.4381,7000.0
2014-05-28 14:30:00,36.7,36.71,36.68,36.69,13900.0,27.4306,27.4381,27.4156,27.4231,13900.0
2014-05-28 14:35:00,36.69,36.73,36.69,36.73,21500.0,27.4231,27.453,27.4231,27.453,21500.0
2014-05-28 14:40:00,36.73,36.73,36.72,36.73,5500.0,27.453,27.453,27.4455,27.453,5500.0
2014-05-28 14:45:00,36.72,36.73,36.72,36.73,13300.0,27.4455,27.453,27.4455,27.453,13300.0
2014-05-28 14:50:00,36.73,36.75,36.72,36.75,21800.0,27.453,27.468,27.4455,27.468,21800.0
2014-05-28 14:55:00,36.75,36.76,36.74,36.76,10300.0,27.468,27.4754,27.4605,27.4754,10300.0
2014-05-28 15:00:00,36.76,36.77,36.75,36.77,9500.0,27.4754,27.4829,27.468,27.4829,9500.0
2014-05-28 15:05:00,36.77,36.77,36.72,36.73,25600.0,27.4829,27.4829,27.4455,27.453,25600.0
2014-05-28 15:10:00,36.72,36.73,36.71,36.71,10100.0,27.4455,27.453,27.4381,27.4381,10100.0
2014-05-28 15:15:00,36.71,36.72,36.68,36.68,9800.0,27.4381,27.4455,27.4156,27.4156,9800.0
2014-05-28 15:20:00,36.68,36.69,36.68,36.69,13700.0,27.4156,27.4231,27.4156,27.4231,13700.0
2014-05-28 15:25:00,36.68,36.69,36.67,36.67,25000.0,27.4156,27.4231,27.4082,27.4082,25000.0
2014-05-28 15:30:00,36.68,36.68,36.67,36.68,10700.0,27.4156,27.4156,27.4082,27.4156,10700.0
2014-05-28 15:35:00,36.68,36.68,36.64,36.65,17700.0,27.4156,27.4156,27.3857,27.3932,17700.0
2014-05-28 15:40:00,36.65,36.65,36.63,36.65,36900.0,27.3932,27.3932,27.3783,27.3932,36900.0
2014-05-28 15:45:00,36.65,36.69,36.65,36.68,84900.0,27.3932,27.4231,27.3932,27.4156,84900.0
2014-05-28 15:50:00,36.68,36.68,36.66,36.66,23700.0,27.4156,27.4156,27.4007,27.4007,23700.0
2014-05-28 15:55:00,36.66,36.68,36.66,36.66,88400.0,27.4007,27.4156,27.4007,27.4007,88400.0
2014-05-29 09:30:00,36.74,36.79,36.67,36.77,37300.0,27.4605,27.4979,27.4082,27.4829,37300.0
2014-05-29 09:35:00,36.77,36.86,36.77,36.83,23700.0,27.4829,27.5502,27.4829,27.5278,23700.0
2014-05-29 09:40:00,36.84,36.84,36.77,36.83,18300.0,27.5352,27.5352,27.4829,27.5278,18300.0
2014-05-29 09:45:00,36.81,36.89,36.81,36.87,12500.0,27.5128,27.5726,27.5128,27.5576,12500.0
2014-05-29 09:50:00,36.88,36.89,36.84,36.86,10400.0,27.5651,27.5726,27.5352,27.5502,10400.0
2014-05-29 09:55:00,36.86,36.89,36.86,36.88,7000.0,27.5502,27.5726,27.5502,27.5651,7000.0
2014-05-29 10:00:00,36.88,36.94,36.87,36.93,13700.0,27.5651,27.61,27.5576,27.6025,13700.0
2014-05-29 10:05:00,36.92,36.97,36.91,36.96,42000.0,27.595,27.6324,27.5875,27.6249,42000.0
2014-05-29 10:10:00,36.96,36.97,36.94,36.95,21600.0,27.6249,27.6324,27.61,27.6174,21600.0
2014-05-29 10:15:00,36.95,36.97,36.91,36.93,27400.0,27.6174,27.6324,27.5875,27.6025,27400.0
2014-05-29 10:20:00,36.92,36.95,36.91,36.95,14200.0,27.595,27.6174,27.5875,27.6174,14200.0
2014-05-29 10:25:00,36.94,36.98,36.93,36.97,12200.0,27.61,27.6399,27.6025,27.6324,12200.0
2014-05-29 10:30:00,36.96,36.97,36.94,36.96,14500.0,27.6249,27.6324,27.61,27.6249,14500.0
2014-05-29 10:35:00,36.96,36.99,36.95,36.99,48900.0,27.6249,27.6473,27.6174,27.6473,48900.0
2014-05-29 10:40:00,36.99,37.0,36.97,36.99,44100.0,27.6473,27.6548,27.6324,27.6473,44100.0
2014-05-29 10:45:00,36.98,37.0,36.97,36.97,21200.0,27.6399,27.6548,27.6324,27.6324,21200.0
2014-05-29 10:50:00,36.98,36.98,36.96,36.96,8100.0,27.6399,27.6399,27.6249,27.6249,8100.0
2014-05-29 10:55:00,36.96,37.0,36.95,36.99,25900.0,27.6249,27.6548,27.6174,27.6473,25900.0
2014-05-29 11:00:00,36.98,36.98,36.97,36.98,21900.0,27.6399,27.6399,27.6324,27.6399,21900.0
2014-05-29 11:05:00,36.98,37.05,36.97,37.04,53200.0,27.6399,27.6922,27.6324,27.6847,53200.0
2014-05-29 11:10:00,37.04,37.04,37.02,37.02,23600.0,27.6847,27.6847,27.6698,27.6698,23600.0
2014-05-29 11:15:00,37.03,37.04,37.02,37.04,7400.0,27.6772,27.6847,27.6698,27.6847,7400.0
2014-05-29 11:20:00,37.04,37.06,37.03,37.06,8800.0,27.6847,27.6997,27.6772,27.6997,8800.0
2014-05-29 11:25:00,37.05,37.07,37.05,37.07,20200.0,27.6922,27.7071,27.6922,27.7071,20200.0
2014-05-29 11:30:00,37.07,37.09,37.05,37.09,58500.0,27.7071,27.7221,27.6922,27.7221,58500.0
2014-05-29 11:35:00,37.09,37.1,37.03,37.03,19100.0,27.7221,27.7296,27.6772,27.6772,19100.0
2014-05-29 11:40:00,37.03,37.09,37.03,37.09,45300.0,27.6772,27.7221,27.6772,27.7221,45300.0
2014-05-29 11:45:00,37.09,37.1,37.08,37.09,14400.0,27.7221,27.7296,27.7146,27.7221,14400.0
2014-05-29 11:50:00,37.09,37.1,37.08,37.09,10900.0,27.7221,27.7296,27.7146,27.7221,10900.0
2014-05-29 11:55:00,37.09,37.14,37.09,37.14,26700.0,27.7221,27.7595,27.7221,27.7595,26700.0
2014-05-29 12:00:00,37.13,37.14,37.12,37.13,17700.0,27.752,27.7595,27.7445,27.752,17700.0
2014-05-29 12:05:00,37.12,37.13,37.11,37.13,24700.0,27.7445,27.752,27.737,27.752,24700.0
2014-05-29 12:10:00,37.13,37.14,37.12,37.12,9200.0,27.752,27.7595,27.7445,27.7445,9200.0
2014-05-29 12:15:00,37.12,37.12,37.11,37.12,10000.0,27.7445,27.7445,27.737,27.7445,10000.0
2014-05-29 12:20:00,37.11,37.12,37.11,37.11,10200.0,27.737,27.7445,27.737,27.737,10200.0
2014-05-29 12:25:00,37.11,37.13,37.1,37.13,12700.0,27.737,27.752,27.7296,27.752,12700.0
2014-05-29 12:30:00,37.12,37.12,37.1,37.1,9500.0,27.7445,27.7445,27.7296,27.7296,9500.0
2014-05-29 12:35:00,37.11,37.12,37.09,37.1,3400.0,27.737,27.7445,27.7221,27.7296,3400.0
2014-05-29 12:40:00,37.09,37.13,37.08,37.13,8100.0,27.7221,27.752,27.7146,27.752,8100.0
2014-05-29 12:45:00,37.13,37.14,37.13,37.14,4200.0,27.752,27.7595,27.752,27.7595,4200.0
2014-05-29 12:50:00,37.13,37.13,37.12,37.12,2300.0,27.752,27.752,27.7445,27.7445,2300.0
2014-05-29 12:55:00,37.12,37.12,37.11,37.11,2200.0,27.7445,27.7445,27.737,27.737,2200.0
2014-05-29 13:00:00,37.11,37.14,37.11,37.13,13900.0,27.737,27.7595,27.737,27.752,13900.0
2014-05-29 13:05:00,37.13,37.14,37.11,37.14,8700.0,27.752,27.7595,27.737,27.7595,8700.0
2014-05-29 13:10:00,37.13,37.14,37.13,37.14,5500.0,27.752,27.7595,27.752,27.7595,5500.0
2014-05-29 13:15:00,37.13,37.14,37.13,37.14,3600.0,27.752,27.7595,27.752,27.7595,3600.0
2014-05-29 13:20:00,37.13,37.14,37.13,37.13,3500.0,27.752,27.7595,27.752,27.752,3500.0
2014-05-29 13:25:00,37.13,37.14,37.12,37.14,26400.0,27.752,27.7595,27.7445,27.7595,26400.0
2014-05-29 13:30:00,37.14,37.14,37.12,37.13,13800.0,27.7595,27.7595,27.7445,27.752,13800.0
2014-05-29 13:35:00,37.13,37.13,37.11,37.12,12300.0,27.752,27.752,27.737,27.7445,12300.0
2014-05-29 13:40:00,37.12,37.12,37.11,37.11,3400.0,27.7445,27.7445,27.737,27.737,3400.0
2014-05-29 13:45:00,37.11,37.15,37.11,37.15,19300.0,27.737,27.7669,27.737,27.7669,19300.0
2014-05-29 13:50:00,37.15,37.17,37.15,37.16,14100.0,27.7669,27.7819,27.7669,27.7744,14100.0
2014-05-29 13:55:00,37.15,37.16,37.15,37.16,17300.0,27.7669,27.7744,27.7669,27.7744,17300.0
2014-05-29 14:00:00,37.16,37.17,37.15,37.15,7900.0,27.7744,27.7819,27.7669,27.7669,7900.0
2014-05-29 14:05:00,37.15,37.16,37.15,37.15,4600.0,27.7669,27.7744,27.7669,27.7669,4600.0
2014-05-29 14:10:00,37.16,37.19,37.16,37.18,21500.0,27.7744,27.7968,27.7744,27.7894,21500.0
2014-05-29 14:15:00,37.18,37.18,37.15,37.15,17900.0,27.7894,27.7894,27.7669,27.7669,17900.0
2014-05-29 14:20:00,37.15,37.16,37.13,37.15,8700.0,27.7669,27.7744,27.752,27.7669,8700.0
2014-05-29 14:25:00,37.14,37.15,37.13,37.15,8300.0,27.7595,27.7669,27.752,27.7669,8300.0
2014-05-29 14:30:00,37.15,37.19,37.15,37.18,32900.0,27.7669,27.7968,27.7669,27.7894,32900.0
2014-05-29 14:35:00,37.19,37.25,37.18,37.24,60000.0,27.7968,27.8417,27.7894,27.8342,60000.0
2014-05-29 14:40:00,37.25,37.25,37.2,37.2,14600.0,27.8417,27.8417,27.8043,27.8043,14600.0
2014-05-29 14:45:00,37.2,37.22,37.2,37.2,10700.0,27.8043,27.8192,27.8043,27.8043,10700.0
2014-05-29 14:50:00,37.2,37.21,37.19,37.19,43400.0,27.8043,27.8118,27.7968,27.7968,43400.0
2014-05-29 14:55:00,37.19,37.21,37.19,37.19,58700.0,27.7968,27.8118,27.7968,27.7968,58700.0
2014-05-29 15:00:00,37.19,37.2,37.17,37.18,72900.0,27.7968,27.8043,27.7819,27.7894,72900.0
2014-05-29 15:05:00,37.18,37.21,37.18,37.19,52800.0,27.7894,27.8118,27.7894,27.7968,52800.0
2014-05-29 15:10:00,37.19,37.19,37.16,37.19,22800.0,27.7968,27.7968,27.7744,27.7968,22800.0
2014-05-29 15:15:00,37.18,37.2,37.16,37.16,34900.0,27.7894,27.8043,27.7744,27.7744,34900.0
2014-05-29 15:20:00,37.16,37.18,37.16,37.16,18800.0,27.7744,27.7894,27.7744,27.7744,18800.0
2014-05-29 15:25:00,37.16,37.17,37.14,37.15,24600.0,27.7744,27.7819,27.7595,27.7669,24600.0
2014-05-29 15:30:00,37.15,37.16,37.12,37.14,52600.0,27.7669,27.7744,27.7445,27.7595,52600.0
2014-05-29 15:35:00,37.14,37.14,37.13,37.13,21900.0,27.7595,27.7595,27.752,27.752,21900.0
2014-05-29 15:40:00,37.14,37.14,37.11,37.11,50200.0,27.7595,27.7595,27.737,27.737,50200.0
2014-05-29 15:45:00,37.12,37.16,37.11,37.14,77800.0,27.7445,27.7744,27.737,27.7595,77800.0
2014-05-29 15:50:00,37.14,37.17,37.14,37.16,43800.0,27.7595,27.7819,27.7595,27.7744,43800.0
2014-05-29 15:55:00,37.16,37.2,37.16,37.17,139000.0,27.7744,27.8043,27.7744,27.7819,139000.0
2014-05-30 09:30:00,37.08,37.16,37.01,37.13,37500.0,27.7146,27.7744,27.6623,27.752,37500.0
2014-05-30 09:35:00,37.12,37.16,37.09,37.13,18100.0,27.7445,27.7744,27.7221,27.752,18100.0
2014-05-30 09:40:00,37.14,37.18,37.13,37.18,9600.0,27.7595,27.7894,27.752,27.7894,9600.0
2014-05-30 09:45:00,37.17,37.17,37.11,37.14,21800.0,27.7819,27.7819,27.737,27.7595,21800.0
2014-05-30 09:50:00,37.14,37.17,37.12,37.17,9700.0,27.7595,27.7819,27.7445,27.7819,9700.0
2014-05-30 09:55:00,37.16,37.17,37.12,37.16,10100.0,27.7744,27.7819,27.7445,27.7744,10100.0
2014-05-30 10:00:00,37.16,37.22,37.16,37.22,16400.0,27.7744,27.8192,27.7744,27.8192,16400.0
2014-05-30 10:05:00,37.22,37.23,37.21,37.21,13200.0,27.8192,27.8267,27.8118,27.8118,13200.0
2014-05-30 10:10:00,37.22,37.23,37.2,37.2,16000.0,27.8192,27.8267,27.8043,27.8043,16000.0
2014-05-30 10:15:00,37.2,37.2,37.13,37.13,21700.0,27.8043,27.8043,27.752,27.752,21700.0
2014-05-30 10:20:00,37.13,37.15,37.12,37.12,13200.0,27.752,27.7669,27.7445,27.7445,13200.0
2014-05-30 10:25:00,37.12,37.15,37.12,37.14,50300.0,27.7445,27.7669,27.7445,27.7595,50300.0
2014-05-30 10:30:00,37.15,37.15,37.12,37.14,6200.0,27.7669,27.7669,27.7445,27.7595,6200.0
2014-05-30 10:35:00,37.15,37.17,37.13,37.15,18200.0,27.7669,27.7819,27.752,27.7669,18200.0
2014-05-30 10:40:00,37.15,37.17,37.14,37.17,6900.0,27.7669,27.7819,27.7595,27.7819,6900.0
2014-05-30 10:45:00,37.16,37.18,37.15,37.18,12800.0,27.7744,27.7894,27.7669,27.7894,12800.0
2014-05-30 10:50:00,37.18,37.2,37.18,37.18,9800.0,27.7894,27.8043,27.7894,27.7894,9800.0
2014-05-30 10:55:00,37.19,37.22,37.18,37.21,24800.0,27.7968,27.8192,27.7894,27.8118,24800.0
2014-05-30 11:00:00,37.21,37.23,37.21,37.21,11200.0,27.8118,27.8267,27.8118,27.8118,11200.0
2014-05-30 11:05:00,37.21,37.22,37.21,37.21,9000.0,27.8118,27.8192,27.8118,27.8118,9000.0
2014-05-30 11:10:00,37.22,37.23,37.21,37.21,30100.0,27.8192,27.8267,27.8118,27.8118,30100.0
2014-05-30 11:15:00,37.21,37.22,37.15,37.15,39200.0,27.8118,27.8192,27.7669,27.7669,39200.0
2014-05-30 11:20:00,37.16,37.18,37.15,37.16,115900.0,27.7744,27.7894,27.7669,27.7744,115900.0
2014-05-30 11:25:00,37.16,37.16,37.15,37.15,5500.0,27.7744,27.7744,27.7669,27.7669,5500.0
2014-05-30 11:30:00,37.15,37.17,37.15,37.16,14000.0,27.7669,27.7819,27.7669,27.7744,14000.0
2014-05-30 11:35:00,37.16,37.18,37.16,37.16,25500.0,27.7744,27.7894,27.7744,27.7744,25500.0
2014-05-30 11:40:00,37.17,37.17,37.15,37.16,60400.0,27.7819,27.7819,27.7669,27.7744,60400.0
2014-05-30 11:45:00,37.16,37.17,37.16,37.16,10500.0,27.7744,27.7819,27.7744,27.7744,10500.0
2014-05-30 11:50:00,37.16,37.17,37.14,37.15,20000.0,27.7744,27.7819,27.7595,27.7669,20000.0
2014-05-30 11:55:00,37.15,37.17,37.15,37.16,12700.0,27.7669,27.7819,27.7669,27.7744,12700.0
2014-05-30 12:00:00,37.17,37.17,37.16,37.17,3900.0,27.7819,27.7819,27.7744,27.7819,3900.0
2014-05-30 12:05:00,37.16,37.17,37.14,37.14,7000.0,27.7744,27.7819,27.7595,27.7595,7000.0
2014-05-30 12:10:00,37.14,37.15,37.13,37.14,7200.0,27.7595,27.7669,27.752,27.7595,7200.0
2014-05-30 12:15:00,37.14,37.16,37.14,37.16,14800.0,27.7595,27.7744,27.7595,27.7744,14800.0
2014-05-30 12:20:00,37.16,37.17,37.14,37.16,12500.0,27.7744,27.7819,27.7595,27.7744,12500.0
2014-05-30 12:25:00,37.16,37.18,37.15,37.16,6700.0,27.7744,27.7894,27.7669,27.7744,6700.0
2014-05-30 12:30:00,37.17,37.18,37.15,37.15,9900.0,27.7819,27.7894,27.7669,27.7669,9900.0
2014-05-30 12:35:00,37.15,37.16,37.15,37.16,3700.0,27.7669,27.7744,27.7669,27.7744,3700.0
2014-05-30 12:40:00,37.16,37.17,37.16,37.16,7000.0,27.7744,27.7819,27.7744,27.7744,7000.0
2014-05-30 12:45:00,37.16,37.17,37.16,37.16,18600.0,27.7744,27.7819,27.7744,27.7744,18600.0
2014-05-30 12:50:00,37.16,37.17,37.15,37.16,16900.0,27.7744,27.7819,27.7669,27.7744,16900.0
2014-05-30 12:55:00,37.16,37.17,37.15,37.16,7200.0,27.7744,27.7819,27.7669,27.7744,7200.0
2014-05-30 13:00:00,37.16,37.2,37.16,37.2,9700.0,27.7744,27.8043,27.7744,27.8043,9700.0
2014-05-30 13:05:00,37.2,37.22,37.2,37.22,9300.0,27.8043,27.8192,27.8043,27.8192,9300.0
2014-05-30 13:10:00,37.22,37.23,37.22,37.23,12200.0,27.8192,27.8267,27.8192,27.8267,12200.0
2014-05-30 13:15:00,37.23,37.27,37.22,37.27,16900.0,27.8267,27.8566,27.8192,27.8566,16900.0
2014-05-30 13:20:00,37.27,37.3,37.27,37.3,22400.0,27.8566,27.879,27.8566,27.879,22400.0
2014-05-30 13:25:00,37.3,37.3,37.29,37.3,6200.0,27.879,27.879,27.8716,27.879,6200.0
2014-05-30 13:30:00,37.3,37.3,37.28,37.3,21700.0,27.879,27.879,27.8641,27.879,21700.0
2014-05-30 13:35:00,37.29,37.31,37.28,37.3,23300.0,27.8716,27.8865,27.8641,27.879,23300.0
2014-05-30 13:40:00,37.3,37.32,37.3,37.31,13200.0,27.879,27.894,27.879,27.8865,13200.0
2014-05-30 13:45:00,37.32,37.36,37.32,37.34,26300.0,27.894,27.9239,27.894,27.9089,26300.0
2014-05-30 13:50:00,37.34,37.36,37.34,37.35,9500.0,27.9089,27.9239,27.9089,27.9164,9500.0
2014-05-30 13:55:00,37.36,37.39,37.35,37.38,23400.0,27.9239,27.9463,27.9164,27.9388,23400.0
2014-05-30 14:00:00,37.38,37.39,37.37,37.38,44300.0,27.9388,27.9463,27.9314,27.9388,44300.0
2014-05-30 14:05:00,37.39,37.44,37.38,37.43,43900.0,27.9463,27.9837,27.9388,27.9762,43900.0
2014-05-30 14:10:00,37.43,37.46,37.42,37.46,39800.0,27.9762,27.9986,27.9687,27.9986,39800.0
2014-05-30 14:15:00,37.46,37.48,37.46,37.48,41800.0,27.9986,28.0136,27.9986,28.0136,41800.0
2014-05-30 14:20:00,37.48,37.5,37.47,37.48,47600.0,28.0136,28.0285,28.0061,28.0136,47600.0
2014-05-30 14:25:00,37.48,37.49,37.48,37.48,7300.0,28.0136,28.0211,28.0136,28.0136,7300.0
2014-05-30 14:30:00,37.48,37.49,37.48,37.48,18000.0,28.0136,28.0211,28.0136,28.0136,18000.0
2014-05-30 14:35:00,37.48,37.49,37.48,37.49,13900.0,28.0136,28.0211,28.0136,28.0211,13900.0
2014-05-30 14:40:00,37.48,37.49,37.47,37.48,36900.0,28.0136,28.0211,28.0061,28.0136,36900.0
2014-05-30 14:45:00,37.48,37.49,37.48,37.49,7600.0,28.0136,28.0211,28.0136,28.0211,7600.0
2014-05-30 14:50:00,37.48,37.49,37.48,37.49,20800.0,28.0136,28.0211,28.0136,28.0211,20800.0
2014-05-30 14:55:00,37.49,37.49,37.44,37.44,25900.0,28.0211,28.0211,27.9837,27.9837,25900.0
2014-05-30 15:00:00,37.45,37.45,37.43,37.45,19600.0,27.9912,27.9912,27.9762,27.9912,19600.0
2014-05-30 15:05:00,37.44,37.46,37.44,37.44,19400.0,27.9837,27.9986,27.9837,27.9837,19400.0
2014-05-30 15:10:00,37.44,37.45,37.44,37.45,5600.0,27.9837,27.9912,27.9837,27.9912,5600.0
2014-05-30 15:15:00,37.44,37.45,37.4,37.42,54100.0,27.9837,27.9912,27.9538,27.9687,54100.0
2014-05-30 15:20:00,37.41,37.42,37.41,37.41,6500.0,27.9613,27.9687,27.9613,27.9613,6500.0
2014-05-30 15:25:00,37.42,37.46,37.4,37.44,29400.0,27.9687,27.9986,27.9538,27.9837,29400.0
2014-05-30 15:30:00,37.45,37.45,37.44,37.45,16300.0,27.9912,27.9912,27.9837,27.9912,16300.0
2014-05-30 15:35:00,37.45,37.48,37.43,37.44,46600.0,27.9912,28.0136,27.9762,27.9837,46600.0
2014-05-30 15:40:00,37.44,37.46,37.44,37.46,21800.0,27.9837,27.9986,27.9837,27.9986,21800.0
2014-05-30 15:45:00,37.46,37.51,37.46,37.5,94300.0,27.9986,28.036,27.9986,28.0285,94300.0
2014-05-30 15:50:00,37.5,37.56,37.5,37.55,116100.0,28.0285,28.0734,28.0285,28.0659,116100.0
2014-05-30 15:55:00,37.55,37.6,37.55,37.55,490800.0,28.0659,28.1033,28.0659,28.0659,490800.0
2014-06-02 09:30:00,37.5,37.5,37.39,37.39,45600.0,28.0285,28.0285,27.9463,27.9463,45600.0
2014-06-02 09:35:00,37.39,37.44,37.39,37.43,21900.0,27.9463,27.9837,27.9463,27.9762,21900.0
2014-06-02 09:40:00,37.43,37.45,37.4,37.45,14400.0,27.9762,27.9912,27.9538,27.9912,14400.0
2014-06-02 09:45:00,37.46,37.46,37.38,37.39,17400.0,27.9986,27.9986,27.9388,27.9463,17400.0
2014-06-02 09:50:00,37.4,37.43,37.4,37.41,6800.0,27.9538,27.9762,27.9538,27.9613,6800.0
2014-06-02 09:55:00,37.42,37.42,37.38,37.41,27400.0,27.9687,27.9687,27.9388,27.9613,27400.0
2014-06-02 10:00:00,37.4,37.44,37.38,37.4,33500.0,27.9538,27.9837,27.9388,27.9538,33500.0
2014-06-02 10:05:00,37.41,37.44,37.36,37.37,27000.0,27.9613,27.9837,27.9239,27.9314,27000.0
2014-06-02 10:10:00,37.37,37.43,37.36,37.43,48400.0,27.9314,27.9762,27.9239,27.9762,48400.0
2014-06-02 10:15:00,37.43,37.44,37.37,37.4,33800.0,27.9762,27.9837,27.9314,27.9538,33800.0
2014-06-02 10:20:00,37.39,37.4,37.25,37.25,75500.0,27.9463,27.9538,27.8417,27.8417,75500.0
2014-06-02 10:25:00,37.25,37.27,37.22,37.26,31500.0,27.8417,27.8566,27.8192,27.8491,31500.0
2014-06-02 10:30:00,37.27,37.29,37.22,37.22,16900.0,27.8566,27.8716,27.8192,27.8192,16900.0
2014-06-02 10:35:00,37.23,37.24,37.18,37.19,31800.0,27.8267,27.8342,27.7894,27.7968,31800.0
2014-06-02 10:40:00,37.18,37.21,37.14,37.2,36500.0,27.7894,27.8118,27.7595,27.8043,36500.0
2014-06-02 10:45:00,37.2,37.23,37.16,37.16,18200.0,27.8043,27.8267,27.7744,27.7744,18200.0
2014-06-02 10:50:00,37.16,37.17,37.15,37.16,17900.0,27.7744,27.7819,27.7669,27.7744,17900.0
2014-06-02 10:55:00,37.16,37.24,37.15,37.24,20500.0,27.7744,27.8342,27.7669,27.8342,20500.0
2014-06-02 11:00:00,37.24,37.26,37.23,37.24,14700.0,27.8342,27.8491,27.8267,27.8342,14700.0
2014-06-02 11:05:00,37.23,37.26,37.23,37.25,84300.0,27.8267,27.8491,27.8267,27.8417,84300.0
2014-06-02 11:10:00,37.25,37.29,37.25,37.28,39700.0,27.8417,27.8716,27.8417,27.8641,39700.0
2014-06-02 11:15:00,37.28,37.32,37.27,37.27,29400.0,27.8641,27.894,27.8566,27.8566,29400.0
2014-06-02 11:20:00,37.27,37.28,37.25,37.25,6500.0,27.8566,27.8641,27.8417,27.8417,6500.0
2014-06-02 11:25:00,37.25,37.29,37.23,37.28,29300.0,27.8417,27.8716,27.8267,27.8641,29300.0
2014-06-02 11:30:00,37.28,37.37,37.28,37.35,88700.0,27.8641,27.9314,27.8641,27.9164,88700.0
2014-06-02 11:35:00,37.35,37.41,37.34,37.4,82500.0,27.9164,27.9613,27.9089,27.9538,82500.0
2014-06-02 11:40:00,37.39,37.46,37.38,37.41,61100.0,27.9463,27.9986,27.9388,27.9613,61100.0
2014-06-02 11:45:00,37.41,37.48,37.4,37.48,78100.0,27.9613,28.0136,27.9538,28.0136,78100.0
2014-06-02 11:50:00,37.48,37.5,37.43,37.43,26800.0,28.0136,28.0285,27.9762,27.9762,26800.0
2014-06-02 11:55:00,37.43,37.46,37.41,37.41,34200.0,27.9762,27.9986,27.9613,27.9613,34200.0
2014-06-02 12:00:00,37.41,37.41,37.36,37.4,50900.0,27.9613,27.9613,27.9239,27.9538,50900.0
2014-06-02 12:05:00,37.41,37.43,37.4,37.43,19900.0,27.9613,27.9762,27.9538,27.9762,19900.0
2014-06-02 12:10:00,37.43,37.48,37.43,37.47,26800.0,27.9762,28.0136,27.9762,28.0061,26800.0
2014-06-02 12:15:00,37.46,37.49,37.45,37.45,23600.0,27.9986,28.0211,27.9912,27.9912,23600.0
2014-06-02 12:20:00,37.45,37.5,37.45,37.5,9000.0,27.9912,28.0285,27.9912,28.0285,9000.0
2014-06-02 12:25:00,37.49,37.51,37.48,37.51,13300.0,28.0211,28.036,28.0136,28.036,13300.0
2014-06-02 12:30:00,37.51,37.53,37.51,37.51,11700.0,28.036,28.051,28.036,28.036,11700.0
2014-06-02 12:35:00,37.51,37.51,37.48,37.51,14100.0,28.036,28.036,28.0136,28.036,14100.0
2014-06-02 12:40:00,37.51,37.56,37.51,37.54,68300.0,28.036,28.0734,28.036,28.0584,68300.0
2014-06-02 12:45:00,37.54,37.56,37.53,37.55,11300.0,28.0584,28.0734,28.051,28.0659,11300.0
2014-06-02 12:50:00,37.55,37.58,37.53,37.54,22100.0,28.0659,28.0883,28.051,28.0584,22100.0
2014-06-02 12:55:00,37.53,37.58,37.53,37.55,10800.0,28.051,28.0883,28.051,28.0659,10800.0
2014-06-02 13:00:00,37.55,37.55,37.52,37.52,14100.0,28.0659,28.0659,28.0435,28.0435,14100.0
2014-06-02 13:05:00,37.52,37.57,37.51,37.57,39600.0,28.0435,28.0808,28.036,28.0808,39600.0
2014-06-02 13:10:00,37.56,37.6,37.55,37.58,22700.0,28.0734,28.1033,28.0659,28.0883,22700.0
2014-06-02 13:15:00,37.57,37.58,37.56,37.57,7400.0,28.0808,28.0883,28.0734,28.0808,7400.0
2014-06-02 13:20:00,37.58,37.58,37.55,37.57,94200.0,28.0883,28.0883,28.0659,28.0808,94200.0
2014-06-02 13:25:00,37.57,37.62,37.57,37.59,12500.0,28.0808,28.1182,28.0808,28.0958,12500.0
2014-06-02 13:30:00,37.58,37.59,37.55,37.58,11400.0,28.0883,28.0958,28.0659,28.0883,11400.0
2014-06-02 13:35:00,37.58,37.6,37.58,37.58,10400.0,28.0883,28.1033,28.0883,28.0883,10400.0
2014-06-02 13:40:00,37.59,37.59,37.58,37.58,11400.0,28.0958,28.0958,28.0883,28.0883,11400.0
2014-06-02 13:45:00,37.58,37.58,37.57,37.58,4300.0,28.0883,28.0883,28.0808,28.0883,4300.0
2014-06-02 13:50:00,37.58,37.61,37.58,37.58,10300.0,28.0883,28.1107,28.0883,28.0883,10300.0
2014-06-02 13:55:00,37.58,37.59,37.58,37.59,3600.0,28.0883,28.0958,28.0883,28.0958,3600.0
2014-06-02 14:00:00,37.59,37.59,37.58,37.58,6500.0,28.0958,28.0958,28.0883,28.0883,6500.0
2014-06-02 14:05:00,37.58,37.62,37.58,37.58,14200.0,28.0883,28.1182,28.0883,28.0883,14200.0
2014-06-02 14:10:00,37.58,37.59,37.54,37.54,56300.0,28.0883,28.0958,28.0584,28.0584,56300.0
2014-06-02 14:15:00,37.55,37.55,37.54,37.55,23600.0,28.0659,28.0659,28.0584,28.0659,23600.0
2014-06-02 14:20:00,37.55,37.58,37.54,37.57,22200.0,28.0659,28.0883,28.0584,28.0808,22200.0
2014-06-02 14:25:00,37.57,37.57,37.56,37.57,10700.0,28.0808,28.0808,28.0734,28.0808,10700.0
2014-06-02 14:30:00,37.57,37.57,37.56,37.57,33900.0,28.0808,28.0808,28.0734,28.0808,33900.0
2014-06-02 14:35:00,37.57,37.57,37.56,37.57,24400.0,28.0808,28.0808,28.0734,28.0808,24400.0
2014-06-02 14:40:00,37.57,37.57,37.56,37.57,8200.0,28.0808,28.0808,28.0734,28.0808,8200.0
2014-06-02 14:45:00,37.57,37.58,37.56,37.58,22100.0,28.0808,28.0883,28.0734,28.0883,22100.0
2014-06-02 14:50:00,37.57,37.58,37.57,37.58,7900.0,28.0808,28.0883,28.0808,28.0883,7900.0
2014-06-02 14:55:00,37.58,37.58,37.57,37.58,47400.0,28.0883,28.0883,28.0808,28.0883,47400.0
2014-06-02 15:00:00,37.57,37.58,37.57,37.58,32000.0,28.0808,28.0883,28.0808,28.0883,32000.0
2014-06-02 15:05:00,37.58,37.59,37.57,37.59,33500.0,28.0883,28.0958,28.0808,28.0958,33500.0
2014-06-02 15:10:00,37.59,37.61,37.58,37.59,50800.0,28.0958,28.1107,28.0883,28.0958,50800.0
2014-06-02 15:15:00,37.59,37.62,37.59,37.62,23200.0,28.0958,28.1182,28.0958,28.1182,23200.0
2014-06-02 15:20:00,37.62,37.63,37.61,37.62,121400.0,28.1182,28.1257,28.1107,28.1182,121400.0
2014-06-02 15:25:00,37.63,37.63,37.6,37.61,34600.0,28.1257,28.1257,28.1033,28.1107,34600.0
2014-06-02 15:30:00,37.61,37.65,37.6,37.62,58100.0,28.1107,28.1406,28.1033,28.1182,58100.0
2014-06-02 15:35:00,37.63,37.63,37.6,37.63,48000.0,28.1257,28.1257,28.1033,28.1257,48000.0
2014-06-02 15:40:00,37.62,37.63,37.62,37.63,20600.0,28.1182,28.1257,28.1182,28.1257,20600.0
2014-06-02 15:45:00,37.63,37.66,37.63,37.66,57400.0,28.1257,28.1481,28.1257,28.1481,57400.0
2014-06-02 15:50:00,37.65,37.66,37.65,37.66,62400.0,28.1406,28.1481,28.1406,28.1481,62400.0
2014-06-02 15:55:00,37.66,37.66,37.63,37.63,163200.0,28.1481,28.1481,28.1257,28.1257,163200.0
2014-06-03 09:30:00,37.49,37.53,37.35,37.36,63900.0,28.0211,28.051,27.9164,27.9239,63900.0
2014-06-03 09:35:00,37.37,37.48,37.35,37.48,21100.0,27.9314,28.0136,27.9164,28.0136,21100.0
2014-06-03 09:40:00,37.46,37.48,37.36,37.47,40000.0,27.9986,28.0136,27.9239,28.0061,40000.0
2014-06-03 09:45:00,37.47,37.53,37.47,37.5,26900.0,28.0061,28.051,28.0061,28.0285,26900.0
2014-06-03 09:50:00,37.5,37.5,37.41,37.43,12900.0,28.0285,28.0285,27.9613,27.9762,12900.0
2014-06-03 09:55:00,37.42,37.45,37.4,37.42,29600.0,27.9687,27.9912,27.9538,27.9687,29600.0
2014-06-03 10:00:00,37.42,37.48,37.42,37.46,41600.0,27.9687,28.0136,27.9687,27.9986,41600.0
2014-06-03 10:05:00,37.47,37.47,37.41,37.43,19900.0,28.0061,28.0061,27.9613,27.9762,19900.0
2014-06-03 10:10:00,37.44,37.46,37.44,37.45,14500.0,27.9837,27.9986,27.9837,27.9912,14500.0
2014-06-03 10:15:00,37.45,37.46,37.44,37.45,16300.0,27.9912,27.9986,27.9837,27.9912,16300.0
2014-06-03 10:20:00,37.45,37.45,37.4,37.4,14100.0,27.9912,27.9912,27.9538,27.9538,14100.0
2014-06-03 10:25:00,37.4,37.44,37.4,37.44,13700.0,27.9538,27.9837,27.9538,27.9837,13700.0
2014-06-03 10:30:00,37.44,37.44,37.4,37.4,14400.0,27.9837,27.9837,27.9538,27.9538,14400.0
2014-06-03 10:35:00,37.4,37.41,37.39,37.39,17500.0,27.9538,27.9613,27.9463,27.9463,17500.0
2014-06-03 10:40:00,37.39,37.4,37.31,37.32,19300.0,27.9463,27.9538,27.8865,27.894,19300.0
2014-06-03 10:45:00,37.31,37.34,37.29,37.33,31400.0,27.8865,27.9089,27.8716,27.9015,31400.0
2014-06-03 10:50:00,37.32,37.36,37.32,37.36,24100.0,27.894,27.9239,27.894,27.9239,24100.0
2014-06-03 10:55:00,37.36,37.39,37.35,37.39,27400.0,27.9239,27.9463,27.9164,27.9463,27400.0
2014-06-03 11:00:00,37.39,37.39,37.37,37.39,17900.0,27.9463,27.9463,27.9314,27.9463,17900.0
2014-06-03 11:05:00,37.38,37.4,37.35,37.4,24000.0,27.9388,27.9538,27.9164,27.9538,24000.0
2014-06-03 11:10:00,37.39,37.42,37.38,37.42,28500.0,27.9463,27.9687,27.9388,27.9687,28500.0
2014-06-03 11:15:00,37.41,37.42,37.4,37.42,17900.0,27.9613,27.9687,27.9538,27.9687,17900.0
2014-06-03 11:20:00,37.41,37.42,37.38,37.39,14800.0,27.9613,27.9687,27.9388,27.9463,14800.0
2014-06-03 11:25:00,37.39,37.39,37.37,37.38,10700.0,27.9463,27.9463,27.9314,27.9388,10700.0
2014-06-03 11:30:00,37.38,37.38,37.36,37.37,16100.0,27.9388,27.9388,27.9239,27.9314,16100.0
2014-06-03 11:35:00,37.36,37.37,37.36,37.36,14300.0,27.9239,27.9314,27.9239,27.9239,14300.0
2014-06-03 11:40:00,37.36,37.36,37.3,37.3,22100.0,27.9239,27.9239,27.879,27.879,22100.0
2014-06-03 11:45:00,37.3,37.3,37.27,37.27,23400.0,27.879,27.879,27.8566,27.8566,23400.0
2014-06-03 11:50:00,37.27,37.31,37.27,37.29,24700.0,27.8566,27.8865,27.8566,27.8716,24700.0
2014-06-03 11:55:00,37.29,37.29,37.28,37.29,10800.0,27.8716,27.8716,27.8641,27.8716,10800.0
2014-06-03 12:00:00,37.29,37.31,37.29,37.3,16500.0,27.8716,27.8865,27.8716,27.879,16500.0
2014-06-03 12:05:00,37.31,37.31,37.3,37.3,20400.0,27.8865,27.8865,27.879,27.879,20400.0
2014-06-03 12:10:00,37.31,37.34,37.3,37.34,12500.0,27.8865,27.9089,27.879,27.9089,12500.0
2014-06-03 12:15:00,37.34,37.35,37.34,37.34,6600.0,27.9089,27.9164,27.9089,27.9089,6600.0
2014-06-03 12:20:00,37.35,37.35,37.34,37.34,7200.0,27.9164,27.9164,27.9089,27.9089,7200.0
2014-06-03 12:25:00,37.34,37.35,37.34,37.34,15000.0,27.9089,27.9164,27.9089,27.9089,15000.0
2014-06-03 12:30:00,37.34,37.35,37.33,37.34,22500.0,27.9089,27.9164,27.9015,27.9089,22500.0
2014-06-03 12:35:00,37.33,37.34,37.32,37.33,14300.0,27.9015,27.9089,27.894,27.9015,14300.0
2014-06-03 12:40:00,37.33,37.33,37.32,37.32,8300.0,27.9015,27.9015,27.894,27.894,8300.0
2014-06-03 12:45:00,37.33,37.33,37.32,37.33,5600.0,27.9015,27.9015,27.894,27.9015,5600.0
2014-06-03 12:50:00,37.33,37.33,37.32,37.32,4000.0,27.9015,27.9015,27.894,27.894,4000.0
2014-06-03 12:55:00,37.33,37.33,37.32,37.33,7000.0,27.9015,27.9015,27.894,27.9015,7000.0
2014-06-03 13:00:00,37.32,37.33,37.32,37.33,8600.0,27.894,27.9015,27.894,27.9015,8600.0
2014-06-03 13:05:00,37.32,37.33,37.32,37.33,34900.0,27.894,27.9015,27.894,27.9015,34900.0
2014-06-03 13:10:00,37.33,37.33,37.32,37.33,15900.0,27.9015,27.9015,27.894,27.9015,15900.0
2014-06-03 13:15:00,37.33,37.33,37.32,37.33,18400.0,27.9015,27.9015,27.894,27.9015,18400.0
2014-06-03 13:20:00,37.33,37.33,37.32,37.32,30600.0,27.9015,27.9015,27.894,27.894,30600.0
2014-06-03 13:25:00,37.32,37.33,37.32,37.33,11900.0,27.894,27.9015,27.894,27.9015,11900.0
2014-06-03 13:30:00,37.33,37.33,37.32,37.32,12900.0,27.9015,27.9015,27.894,27.894,12900.0
2014-06-03 13:35:00,37.33,37.33,37.3,37.3,34500.0,27.9015,27.9015,27.879,27.879,34500.0
2014-06-03 13:40:00,37.3,37.31,37.27,37.28,34800.0,27.879,27.8865,27.8566,27.8641,34800.0
2014-06-03 13:45:00,37.29,37.29,37.28,37.28,18400.0,27.8716,27.8716,27.8641,27.8641,18400.0
2014-06-03 13:50:00,37.29,37.3,37.28,37.29,25000.0,27.8716,27.879,27.8641,27.8716,25000.0
2014-06-03 13:55:00,37.29,37.3,37.29,37.29,13000.0,27.8716,27.879,27.8716,27.8716,13000.0
2014-06-03 14:00:00,37.29,37.3,37.27,37.28,29600.0,27.8716,27.879,27.8566,27.8641,29600.0
2014-06-03 14:05:00,37.29,37.29,37.28,37.29,7600.0,27.8716,27.8716,27.8641,27.8716,7600.0
2014-06-03 14:10:00,37.28,37.29,37.28,37.28,5000.0,27.8641,27.8716,27.8641,27.8641,5000.0
2014-06-03 14:15:00,37.29,37.3,37.28,37.29,29200.0,27.8716,27.879,27.8641,27.8716,29200.0
2014-06-03 14:20:00,37.3,37.32,37.3,37.32,17700.0,27.879,27.894,27.879,27.894,17700.0
2014-06-03 14:25:00,37.32,37.33,37.32,37.33,14500.0,27.894,27.9015,27.894,27.9015,14500.0
2014-06-03 14:30:00,37.33,37.33,37.31,37.32,24000.0,27.9015,27.9015,27.8865,27.894,24000.0
2014-06-03 14:35:00,37.32,37.32,37.28,37.28,15600.0,27.894,27.894,27.8641,27.8641,15600.0
2014-06-03 14:40:00,37.28,37.29,37.27,37.27,13900.0,27.8641,27.8716,27.8566,27.8566,13900.0
2014-06-03 14:45:00,37.28,37.28,37.27,37.27,21700.0,27.8641,27.8641,27.8566,27.8566,21700.0
2014-06-03 14:50:00,37.27,37.31,37.25,37.31,51600.0,27.8566,27.8865,27.8417,27.8865,51600.0
2014-06-03 14:55:00,37.31,37.31,37.3,37.31,19100.0,27.8865,27.8865,27.879,27.8865,19100.0
2014-06-03 15:00:00,37.31,37.34,37.31,37.33,34100.0,27.8865,27.9089,27.8865,27.9015,34100.0
2014-06-03 15:05:00,37.33,37.33,37.32,37.33,10800.0,27.9015,27.9015,27.894,27.9015,10800.0
2014-06-03 15:10:00,37.33,37.36,37.32,37.36,41200.0,27.9015,27.9239,27.894,27.9239,41200.0
2014-06-03 15:15:00,37.36,37.36,37.34,37.34,23700.0,27.9239,27.9239,27.9089,27.9089,23700.0
2014-06-03 15:20:00,37.34,37.36,37.33,37.34,61100.0,27.9089,27.9239,27.9015,27.9089,61100.0
2014-06-03 15:25:00,37.34,37.34,37.31,37.34,32400.0,27.9089,27.9089,27.8865,27.9089,32400.0
2014-06-03 15:30:00,37.34,37.34,37.32,37.33,20700.0,27.9089,27.9089,27.894,27.9015,20700.0
2014-06-03 15:35:00,37.33,37.33,37.32,37.33,15800.0,27.9015,27.9015,27.894,27.9015,15800.0
2014-06-03 15:40:00,37.33,37.33,37.3,37.3,96600.0,27.9015,27.9015,27.879,27.879,96600.0
2014-06-03 15:45:00,37.31,37.32,37.27,37.27,161000.0,27.8865,27.894,27.8566,27.8566,161000.0
2014-06-03 15:50:00,37.27,37.29,37.27,37.28,47400.0,27.8566,27.8716,27.8566,27.8641,47400.0
2014-06-03 15:55:00,37.29,37.29,37.25,37.26,212900.0,27.8716,27.8716,27.8417,27.8491,212900.0
2014-06-04 09:30:00,37.22,37.26,37.15,37.2,71100.0,27.8192,27.8491,27.7669,27.8043,71100.0
2014-06-04 09:35:00,37.21,37.24,37.15,37.16,16100.0,27.8118,27.8342,27.7669,27.7744,16100.0
2014-06-04 09:40:00,37.15,37.15,37.1,37.13,10200.0,27.7669,27.7669,27.7296,27.752,10200.0
2014-06-04 09:45:00,37.13,37.18,37.13,37.16,8700.0,27.752,27.7894,27.752,27.7744,8700.0
2014-06-04 09:50:00,37.17,37.21,37.16,37.19,36100.0,27.7819,27.8118,27.7744,27.7968,36100.0
2014-06-04 09:55:00,37.18,37.18,37.17,37.18,3400.0,27.7894,27.7894,27.7819,27.7894,3400.0
2014-06-04 10:00:00,37.19,37.27,37.18,37.21,13700.0,27.7968,27.8566,27.7894,27.8118,13700.0
2014-06-04 10:05:00,37.2,37.22,37.19,37.22,4700.0,27.8043,27.8192,27.7968,27.8192,4700.0
2014-06-04 10:10:00,37.22,37.25,37.21,37.25,7200.0,27.8192,27.8417,27.8118,27.8417,7200.0
2014-06-04 10:15:00,37.24,37.24,37.21,37.22,4000.0,27.8342,27.8342,27.8118,27.8192,4000.0
2014-06-04 10:20:00,37.22,37.25,37.22,37.24,7300.0,27.8192,27.8417,27.8192,27.8342,7300.0
2014-06-04 10:25:00,37.24,37.26,37.24,37.26,1400.0,27.8342,27.8491,27.8342,27.8491,1400.0
2014-06-04 10:30:00,37.26,37.27,37.25,37.26,12000.0,27.8491,27.8566,27.8417,27.8491,12000.0
2014-06-04 10:35:00,37.27,37.31,37.26,37.29,12100.0,27.8566,27.8865,27.8491,27.8716,12100.0
2014-06-04 10:40:00,37.28,37.3,37.28,37.29,6000.0,27.8641,27.879,27.8641,27.8716,6000.0
2014-06-04 10:45:00,37.28,37.29,37.27,37.28,6500.0,27.8641,27.8716,27.8566,27.8641,6500.0
2014-06-04 10:50:00,37.28,37.31,37.28,37.3,7300.0,27.8641,27.8865,27.8641,27.879,7300.0
2014-06-04 10:55:00,37.3,37.31,37.3,37.31,4100.0,27.879,27.8865,27.879,27.8865,4100.0
2014-06-04 11:00:00,37.31,37.32,37.3,37.32,6900.0,27.8865,27.894,27.879,27.894,6900.0
2014-06-04 11:05:00,37.32,37.33,37.31,37.32,6200.0,27.894,27.9015,27.8865,27.894,6200.0
2014-06-04 11:10:00,37.32,37.34,37.32,37.33,13300.0,27.894,27.9089,27.894,27.9015,13300.0
2014-06-04 11:15:00,37.33,37.33,37.31,37.33,6500.0,27.9015,27.9015,27.8865,27.9015,6500.0
2014-06-04 11:20:00,37.32,37.36,37.32,37.35,8600.0,27.894,27.9239,27.894,27.9164,8600.0
2014-06-04 11:25:00,37.35,37.36,37.32,37.33,20100.0,27.9164,27.9239,27.894,27.9015,20100.0
2014-06-04 11:30:00,37.32,37.34,37.31,37.32,11000.0,27.894,27.9089,27.8865,27.894,11000.0
2014-06-04 11:35:00,37.32,37.32,37.3,37.32,21700.0,27.894,27.894,27.879,27.894,21700.0
2014-06-04 11:40:00,37.32,37.32,37.25,37.25,11700.0,27.894,27.894,27.8417,27.8417,11700.0
2014-06-04 11:45:00,37.26,37.27,37.24,37.27,8500.0,27.8491,27.8566,27.8342,27.8566,8500.0
2014-06-04 11:50:00,37.27,37.27,37.23,37.24,10600.0,27.8566,27.8566,27.8267,27.8342,10600.0
2014-06-04 11:55:00,37.23,37.24,37.21,37.22,6900.0,27.8267,27.8342,27.8118,27.8192,6900.0
2014-06-04 12:00:00,37.22,37.25,37.22,37.25,8100.0,27.8192,27.8417,27.8192,27.8417,8100.0
2014-06-04 12:05:00,37.24,37.25,37.23,37.24,8400.0,27.8342,27.8417,27.8267,27.8342,8400.0
2014-06-04 12:10:00,37.24,37.24,37.2,37.2,13200.0,27.8342,27.8342,27.8043,27.8043,13200.0
2014-06-04 12:15:00,37.2,37.2,37.14,37.16,11200.0,27.8043,27.8043,27.7595,27.7744,11200.0
2014-06-04 12:20:00,37.15,37.2,37.15,37.2,5800.0,27.7669,27.8043,27.7669,27.8043,5800.0
2014-06-04 12:25:00,37.2,37.21,37.19,37.21,5900.0,27.8043,27.8118,27.7968,27.8118,5900.0
2014-06-04 12:30:00,37.21,37.22,37.21,37.22,2800.0,27.8118,27.8192,27.8118,27.8192,2800.0
2014-06-04 12:35:00,37.22,37.26,37.21,37.25,18900.0,27.8192,27.8491,27.8118,27.8417,18900.0
2014-06-04 12:40:00,37.24,37.26,37.24,37.25,15400.0,27.8342,27.8491,27.8342,27.8417,15400.0
2014-06-04 12:45:00,37.25,37.26,37.24,37.26,10100.0,27.8417,27.8491,27.8342,27.8491,10100.0
2014-06-04 12:50:00,37.26,37.28,37.25,37.28,33700.0,27.8491,27.8641,27.8417,27.8641,33700.0
2014-06-04 12:55:00,37.28,37.29,37.27,37.29,6000.0,27.8641,27.8716,27.8566,27.8716,6000.0
2014-06-04 13:00:00,37.29,37.3,37.28,37.3,8700.0,27.8716,27.879,27.8641,27.879,8700.0
2014-06-04 13:05:00,37.3,37.3,37.29,37.3,8600.0,27.879,27.879,27.8716,27.879,8600.0
2014-06-04 13:10:00,37.3,37.3,37.29,37.3,2800.0,27.879,27.879,27.8716,27.879,2800.0
2014-06-04 13:15:00,37.3,37.3,37.26,37.26,25500.0,27.879,27.879,27.8491,27.8491,25500.0
2014-06-04 13:20:00,37.27,37.27,37.26,37.26,3000.0,27.8566,27.8566,27.8491,27.8491,3000.0
2014-06-04 13:25:00,37.27,37.27,37.24,37.25,11300.0,27.8566,27.8566,27.8342,27.8417,11300.0
2014-06-04 13:30:00,37.26,37.26,37.24,37.24,3900.0,27.8491,27.8491,27.8342,27.8342,3900.0
2014-06-04 13:35:00,37.24,37.25,37.24,37.25,1300.0,27.8342,27.8417,27.8342,27.8417,1300.0
2014-06-04 13:40:00,37.25,37.25,37.23,37.23,13600.0,27.8417,27.8417,27.8267,27.8267,13600.0
2014-06-04 13:45:00,37.24,37.24,37.23,37.24,1700.0,27.8342,27.8342,27.8267,27.8342,1700.0
2014-06-04 13:50:00,37.24,37.25,37.23,37.24,9400.0,27.8342,27.8417,27.8267,27.8342,9400.0
2014-06-04 13:55:00,37.24,37.25,37.23,37.23,13800.0,27.8342,27.8417,27.8267,27.8267,13800.0
2014-06-04 14:00:00,37.24,37.25,37.23,37.25,6600.0,27.8342,27.8417,27.8267,27.8417,6600.0
2014-06-04 14:05:00,37.24,37.25,37.22,37.23,27000.0,27.8342,27.8417,27.8192,27.8267,27000.0
2014-06-04 14:10:00,37.23,37.24,37.22,37.23,31100.0,27.8267,27.8342,27.8192,27.8267,31100.0
2014-06-04 14:15:00,37.23,37.24,37.22,37.24,29100.0,27.8267,27.8342,27.8192,27.8342,29100.0
2014-06-04 14:20:00,37.23,37.24,37.2,37.22,6700.0,27.8267,27.8342,27.8043,27.8192,6700.0
2014-06-04 14:25:00,37.22,37.23,37.19,37.2,16700.0,27.8192,27.8267,27.7968,27.8043,16700.0
2014-06-04 14:30:00,37.21,37.23,37.2,37.23,6000.0,27.8118,27.8267,27.8043,27.8267,6000.0
2014-06-04 14:35:00,37.23,37.23,37.21,37.21,14200.0,27.8267,27.8267,27.8118,27.8118,14200.0
2014-06-04 14:40:00,37.22,37.22,37.2,37.21,13100.0,27.8192,27.8192,27.8043,27.8118,13100.0
2014-06-04 14:45:00,37.21,37.22,37.17,37.18,14200.0,27.8118,27.8192,27.7819,27.7894,14200.0
2014-06-04 14:50:00,37.19,37.2,37.18,37.19,3400.0,27.7968,27.8043,27.7894,27.7968,3400.0
2014-06-04 14:55:00,37.2,37.2,37.19,37.19,8200.0,27.8043,27.8043,27.7968,27.7968,8200.0
2014-06-04 15:00:00,37.2,37.21,37.19,37.2,26500.0,27.8043,27.8118,27.7968,27.8043,26500.0
2014-06-04 15:05:00,37.2,37.21,37.19,37.2,10000.0,27.8043,27.8118,27.7968,27.8043,10000.0
2014-06-04 15:10:00,37.21,37.21,37.15,37.17,52100.0,27.8118,27.8118,27.7669,27.7819,52100.0
2014-06-04 15:15:00,37.18,37.2,37.18,37.2,16900.0,27.7894,27.8043,27.7894,27.8043,16900.0
2014-06-04 15:20:00,37.2,37.2,37.19,37.2,14300.0,27.8043,27.8043,27.7968,27.8043,14300.0
2014-06-04 15:25:00,37.2,37.22,37.19,37.2,64300.0,27.8043,27.8192,27.7968,27.8043,64300.0
2014-06-04 15:30:00,37.2,37.23,37.2,37.23,64100.0,27.8043,27.8267,27.8043,27.8267,64100.0
2014-06-04 15:35:00,37.23,37.23,37.22,37.23,77200.0,27.8267,27.8267,27.8192,27.8267,77200.0
2014-06-04 15:40:00,37.23,37.27,37.23,37.26,88700.0,27.8267,27.8566,27.8267,27.8491,88700.0
2014-06-04 15:45:00,37.25,37.27,37.25,37.26,85500.0,27.8417,27.8566,27.8417,27.8491,85500.0
2014-06-04 15:50:00,37.27,37.27,37.23,37.24,97500.0,27.8566,27.8566,27.8267,27.8342,97500.0
2014-06-04 15:55:00,37.24,37.24,37.21,37.22,160000.0,27.8342,27.8342,27.8118,27.8192,160000.0
2014-06-05 09:30:00,37.3,37.37,37.27,37.35,45400.0,27.879,27.9314,27.8566,27.9164,45400.0
2014-06-05 09:35:00,37.35,37.35,37.23,37.24,11300.0,27.9164,27.9164,27.8267,27.8342,11300.0
2014-06-05 09:40:00,37.25,37.3,37.22,37.25,12400.0,27.8417,27.879,27.8192,27.8417,12400.0
2014-06-05 09:45:00,37.26,37.3,37.23,37.23,19200.0,27.8491,27.879,27.8267,27.8267,19200.0
2014-06-05 09:50:00,37.23,37.26,37.14,37.14,30200.0,27.8267,27.8491,27.7595,27.7595,30200.0
2014-06-05 09:55:00,37.14,37.17,37.12,37.16,26100.0,27.7595,27.7819,27.7445,27.7744,26100.0
2014-06-05 10:00:00,37.15,37.17,37.12,37.15,32800.0,27.7669,27.7819,27.7445,27.7669,32800.0
2014-06-05 10:05:00,37.16,37.19,37.14,37.15,9700.0,27.7744,27.7968,27.7595,27.7669,9700.0
2014-06-05 10:10:00,37.15,37.15,37.11,37.12,12500.0,27.7669,27.7669,27.737,27.7445,12500.0
2014-06-05 10:15:00,37.11,37.14,37.1,37.1,24300.0,27.737,27.7595,27.7296,27.7296,24300.0
2014-06-05 10:20:00,37.1,37.18,37.09,37.16,39500.0,27.7296,27.7894,27.7221,27.7744,39500.0
2014-06-05 10:25:00,37.16,37.26,37.15,37.26,9500.0,27.7744,27.8491,27.7669,27.8491,9500.0
2014-06-05 10:30:00,37.26,37.29,37.26,37.28,34900.0,27.8491,27.8716,27.8491,27.8641,34900.0
2014-06-05 10:35:00,37.28,37.28,37.25,37.26,20900.0,27.8641,27.8641,27.8417,27.8491,20900.0
2014-06-05 10:40:00,37.26,37.32,37.25,37.3,19100.0,27.8491,27.894,27.8417,27.879,19100.0
2014-06-05 10:45:00,37.3,37.31,37.28,37.3,20500.0,27.879,27.8865,27.8641,27.879,20500.0
2014-06-05 10:50:00,37.3,37.3,37.29,37.29,16600.0,27.879,27.879,27.8716,27.8716,16600.0
2014-06-05 10:55:00,37.3,37.33,37.26,37.33,26200.0,27.879,27.9015,27.8491,27.9015,26200.0
2014-06-05 11:00:00,37.33,37.34,37.32,37.34,20100.0,27.9015,27.9089,27.894,27.9089,20100.0
2014-06-05 11:05:00,37.33,37.35,37.29,37.29,24200.0,27.9015,27.9164,27.8716,27.8716,24200.0
2014-06-05 11:10:00,37.3,37.32,37.29,37.3,7900.0,27.879,27.894,27.8716,27.879,7900.0
2014-06-05 11:15:00,37.3,37.32,37.29,37.31,5700.0,27.879,27.894,27.8716,27.8865,5700.0
2014-06-05 11:20:00,37.31,37.32,37.28,37.28,10800.0,27.8865,27.894,27.8641,27.8641,10800.0
2014-06-05 11:25:00,37.28,37.29,37.25,37.26,8800.0,27.8641,27.8716,27.8417,27.8491,8800.0
2014-06-05 11:30:00,37.27,37.32,37.27,37.32,44800.0,27.8566,27.894,27.8566,27.894,44800.0
2014-06-05 11:35:00,37.32,37.33,37.31,37.33,33100.0,27.894,27.9015,27.8865,27.9015,33100.0
2014-06-05 11:40:00,37.33,37.36,37.33,37.35,7400.0,27.9015,27.9239,27.9015,27.9164,7400.0
2014-06-05 11:45:00,37.35,37.4,37.35,37.38,35300.0,27.9164,27.9538,27.9164,27.9388,35300.0
2014-06-05 11:50:00,37.39,37.39,37.36,37.37,19400.0,27.9463,27.9463,27.9239,27.9314,19400.0
2014-06-05 11:55:00,37.36,37.38,37.36,37.38,3200.0,27.9239,27.9388,27.9239,27.9388,3200.0
2014-06-05 12:00:00,37.38,37.45,37.38,37.45,34200.0,27.9388,27.9912,27.9388,27.9912,34200.0
2014-06-05 12:05:00,37.45,37.45,37.4,37.42,21700.0,27.9912,27.9912,27.9538,27.9687,21700.0
2014-06-05 12:10:00,37.42,37.43,37.41,37.41,10100.0,27.9687,27.9762,27.9613,27.9613,10100.0
2014-06-05 12:15:00,37.42,37.43,37.41,37.43,9900.0,27.9687,27.9762,27.9613,27.9762,9900.0
2014-06-05 12:20:00,37.42,37.5,37.42,37.5,21700.0,27.9687,28.0285,27.9687,28.0285,21700.0
2014-06-05 12:25:00,37.5,37.54,37.49,37.53,31700.0,28.0285,28.0584,28.0211,28.051,31700.0
2014-06-05 12:30:00,37.54,37.58,37.54,37.55,28500.0,28.0584,28.0883,28.0584,28.0659,28500.0
2014-06-05 12:35:00,37.55,37.6,37.54,37.6,36900.0,28.0659,28.1033,28.0584,28.1033,36900.0
2014-06-05 12:40:00,37.59,37.61,37.59,37.61,8800.0,28.0958,28.1107,28.0958,28.1107,8800.0
2014-06-05 12:45:00,37.6,37.61,37.54,37.55,44700.0,28.1033,28.1107,28.0584,28.0659,44700.0
2014-06-05 12:50:00,37.55,37.57,37.55,37.56,22600.0,28.0659,28.0808,28.0659,28.0734,22600.0
2014-06-05 12:55:00,37.57,37.57,37.55,37.56,7600.0,28.0808,28.0808,28.0659,28.0734,7600.0
2014-06-05 13:00:00,37.56,37.57,37.55,37.55,16500.0,28.0734,28.0808,28.0659,28.0659,16500.0
2014-06-05 13:05:00,37.56,37.57,37.55,37.55,10600.0,28.0734,28.0808,28.0659,28.0659,10600.0
2014-06-05 13:10:00,37.55,37.56,37.5,37.51,25200.0,28.0659,28.0734,28.0285,28.036,25200.0
2014-06-05 13:15:00,37.5,37.55,37.5,37.54,12400.0,28.0285,28.0659,28.0285,28.0584,12400.0
2014-06-05 13:20:00,37.53,37.55,37.53,37.53,12900.0,28.051,28.0659,28.051,28.051,12900.0
2014-06-05 13:25:00,37.54,37.54,37.51,37.52,14400.0,28.0584,28.0584,28.036,28.0435,14400.0
2014-06-05 13:30:00,37.52,37.53,37.51,37.52,31500.0,28.0435,28.051,28.036,28.0435,31500.0
2014-06-05 13:35:00,37.51,37.52,37.48,37.49,36700.0,28.036,28.0435,28.0136,28.0211,36700.0
2014-06-05 13:40:00,37.5,37.51,37.5,37.51,6100.0,28.0285,28.036,28.0285,28.036,6100.0
2014-06-05 13:45:00,37.51,37.52,37.5,37.51,9200.0,28.036,28.0435,28.0285,28.036,9200.0
2014-06-05 13:50:00,37.51,37.54,37.51,37.52,6600.0,28.036,28.0584,28.036,28.0435,6600.0
2014-06-05 13:55:00,37.53,37.55,37.51,37.52,23300.0,28.051,28.0659,28.036,28.0435,23300.0
2014-06-05 14:00:00,37.52,37.53,37.46,37.46,36100.0,28.0435,28.051,27.9986,27.9986,36100.0
2014-06-05 14:05:00,37.47,37.47,37.44,37.46,23900.0,28.0061,28.0061,27.9837,27.9986,23900.0
2014-06-05 14:10:00,37.44,37.5,37.44,37.5,4200.0,27.9837,28.0285,27.9837,28.0285,4200.0
2014-06-05 14:15:00,37.5,37.51,37.48,37.51,19600.0,28.0285,28.036,28.0136,28.036,19600.0
2014-06-05 14:20:00,37.5,37.54,37.5,37.54,17300.0,28.0285,28.0584,28.0285,28.0584,17300.0
2014-06-05 14:25:00,37.54,37.54,37.49,37.5,23300.0,28.0584,28.0584,28.0211,28.0285,23300.0
2014-06-05 14:30:00,37.5,37.52,37.5,37.51,15200.0,28.0285,28.0435,28.0285,28.036,15200.0
2014-06-05 14:35:00,37.52,37.52,37.51,37.52,7200.0,28.0435,28.0435,28.036,28.0435,7200.0
2014-06-05 14:40:00,37.51,37.55,37.51,37.54,16000.0,28.036,28.0659,28.036,28.0584,16000.0
2014-06-05 14:45:00,37.55,37.59,37.55,37.59,33400.0,28.0659,28.0958,28.0659,28.0958,33400.0
2014-06-05 14:50:00,37.59,37.59,37.57,37.58,19900.0,28.0958,28.0958,28.0808,28.0883,19900.0
2014-06-05 14:55:00,37.57,37.58,37.54,37.54,19300.0,28.0808,28.0883,28.0584,28.0584,19300.0
2014-06-05 15:00:00,37.54,37.57,37.54,37.57,34300.0,28.0584,28.0808,28.0584,28.0808,34300.0
2014-06-05 15:05:00,37.57,37.59,37.57,37.57,10800.0,28.0808,28.0958,28.0808,28.0808,10800.0
2014-06-05 15:10:00,37.57,37.57,37.56,37.56,8500.0,28.0808,28.0808,28.0734,28.0734,8500.0
2014-06-05 15:15:00,37.57,37.58,37.55,37.56,26200.0,28.0808,28.0883,28.0659,28.0734,26200.0
2014-06-05 15:20:00,37.56,37.56,37.52,37.52,15700.0,28.0734,28.0734,28.0435,28.0435,15700.0
2014-06-05 15:25:00,37.52,37.52,37.5,37.52,15700.0,28.0435,28.0435,28.0285,28.0435,15700.0
2014-06-05 15:30:00,37.52,37.52,37.51,37.52,10200.0,28.0435,28.0435,28.036,28.0435,10200.0
2014-06-05 15:35:00,37.52,37.55,37.52,37.55,17000.0,28.0435,28.0659,28.0435,28.0659,17000.0
2014-06-05 15:40:00,37.54,37.55,37.53,37.55,19200.0,28.0584,28.0659,28.051,28.0659,19200.0
2014-06-05 15:45:00,37.54,37.58,37.54,37.58,21300.0,28.0584,28.0883,28.0584,28.0883,21300.0
2014-06-05 15:50:00,37.58,37.58,37.54,37.55,96000.0,28.0883,28.0883,28.0584,28.0659,96000.0
2014-06-05 15:55:00,37.55,37.56,37.53,37.53,135900.0,28.0659,28.0734,28.051,28.051,135900.0
2014-06-06 09:30:00,37.55,37.6,37.53,37.58,30100.0,28.0659,28.1033,28.051,28.0883,30100.0
2014-06-06 09:35:00,37.56,37.59,37.53,37.57,8400.0,28.0734,28.0958,28.051,28.0808,8400.0
2014-06-06 09:40:00,37.56,37.6,37.54,37.58,57700.0,28.0734,28.1033,28.0584,28.0883,57700.0
2014-06-06 09:45:00,37.57,37.62,37.57,37.62,6400.0,28.0808,28.1182,28.0808,28.1182,6400.0
2014-06-06 09:50:00,37.63,37.7,37.62,37.7,23200.0,28.1257,28.178,28.1182,28.178,23200.0
2014-06-06 09:55:00,37.7,37.7,37.67,37.69,16000.0,28.178,28.178,28.1556,28.1705,16000.0
2014-06-06 10:00:00,37.7,37.74,37.69,37.72,31900.0,28.178,28.2079,28.1705,28.193,31900.0
2014-06-06 10:05:00,37.72,37.72,37.68,37.68,8100.0,28.193,28.193,28.1631,28.1631,8100.0
2014-06-06 10:10:00,37.67,37.7,37.64,37.66,17600.0,28.1556,28.178,28.1332,28.1481,17600.0
2014-06-06 10:15:00,37.66,37.69,37.66,37.66,13200.0,28.1481,28.1705,28.1481,28.1481,13200.0
2014-06-06 10:20:00,37.66,37.67,37.64,37.65,9400.0,28.1481,28.1556,28.1332,28.1406,9400.0
2014-06-06 10:25:00,37.66,37.69,37.65,37.67,24000.0,28.1481,28.1705,28.1406,28.1556,24000.0
2014-06-06 10:30:00,37.67,37.69,37.66,37.68,5400.0,28.1556,28.1705,28.1481,28.1631,5400.0
2014-06-06 10:35:00,37.68,37.71,37.68,37.71,15200.0,28.1631,28.1855,28.1631,28.1855,15200.0
2014-06-06 10:40:00,37.71,37.71,37.69,37.7,14800.0,28.1855,28.1855,28.1705,28.178,14800.0
2014-06-06 10:45:00,37.7,37.7,37.69,37.7,7100.0,28.178,28.178,28.1705,28.178,7100.0
2014-06-06 10:50:00,37.7,37.73,37.7,37.73,9900.0,28.178,28.2004,28.178,28.2004,9900.0
2014-06-06 10:55:00,37.73,37.74,37.7,37.72,10400.0,28.2004,28.2079,28.178,28.193,10400.0
2014-06-06 11:00:00,37.71,37.75,37.7,37.71,26300.0,28.1855,28.2154,28.178,28.1855,26300.0
2014-06-06 11:05:00,37.71,37.71,37.68,37.7,13000.0,28.1855,28.1855,28.1631,28.178,13000.0
2014-06-06 11:10:00,37.69,37.7,37.64,37.64,13500.0,28.1705,28.178,28.1332,28.1332,13500.0
2014-06-06 11:15:00,37.64,37.65,37.64,37.65,9000.0,28.1332,28.1406,28.1332,28.1406,9000.0
2014-06-06 11:20:00,37.64,37.64,37.59,37.6,22400.0,28.1332,28.1332,28.0958,28.1033,22400.0
2014-06-06 11:25:00,37.59,37.59,37.54,37.55,14500.0,28.0958,28.0958,28.0584,28.0659,14500.0
2014-06-06 11:30:00,37.55,37.55,37.53,37.54,8800.0,28.0659,28.0659,28.051,28.0584,8800.0
2014-06-06 11:35:00,37.54,37.55,37.52,37.54,26800.0,28.0584,28.0659,28.0435,28.0584,26800.0
2014-06-06 11:40:00,37.54,37.54,37.51,37.53,9100.0,28.0584,28.0584,28.036,28.051,9100.0
2014-06-06 11:45:00,37.53,37.54,37.51,37.52,7100.0,28.051,28.0584,28.036,28.0435,7100.0
2014-06-06 11:50:00,37.53,37.53,37.51,37.52,8600.0,28.051,28.051,28.036,28.0435,8600.0
2014-06-06 11:55:00,37.52,37.53,37.51,37.52,4600.0,28.0435,28.051,28.036,28.0435,4600.0
2014-06-06 12:00:00,37.52,37.52,37.49,37.5,18300.0,28.0435,28.0435,28.0211,28.0285,18300.0
2014-06-06 12:05:00,37.51,37.54,37.51,37.52,4800.0,28.036,28.0584,28.036,28.0435,4800.0
2014-06-06 12:10:00,37.52,37.52,37.51,37.52,2300.0,28.0435,28.0435,28.036,28.0435,2300.0
2014-06-06 12:15:00,37.52,37.56,37.52,37.56,5600.0,28.0435,28.0734,28.0435,28.0734,5600.0
2014-06-06 12:20:00,37.57,37.58,37.52,37.52,48700.0,28.0808,28.0883,28.0435,28.0435,48700.0
2014-06-06 12:25:00,37.53,37.53,37.52,37.52,1500.0,28.051,28.051,28.0435,28.0435,1500.0
2014-06-06 12:30:00,37.52,37.57,37.52,37.54,48200.0,28.0435,28.0808,28.0435,28.0584,48200.0
2014-06-06 12:35:00,37.55,37.59,37.55,37.59,2500.0,28.0659,28.0958,28.0659,28.0958,2500.0
2014-06-06 12:40:00,37.59,37.61,37.58,37.61,2200.0,28.0958,28.1107,28.0883,28.1107,2200.0
2014-06-06 12:45:00,37.61,37.61,37.58,37.58,2900.0,28.1107,28.1107,28.0883,28.0883,2900.0
2014-06-06 12:50:00,37.58,37.59,37.58,37.59,2800.0,28.0883,28.0958,28.0883,28.0958,2800.0
2014-06-06 12:55:00,37.59,37.62,37.59,37.61,8500.0,28.0958,28.1182,28.0958,28.1107,8500.0
2014-06-06 13:00:00,37.61,37.62,37.6,37.62,5100.0,28.1107,28.1182,28.1033,28.1182,5100.0
2014-06-06 13:05:00,37.62,37.62,37.6,37.62,2300.0,28.1182,28.1182,28.1033,28.1182,2300.0
2014-06-06 13:10:00,37.61,37.61,37.59,37.6,4800.0,28.1107,28.1107,28.0958,28.1033,4800.0
2014-06-06 13:15:00,37.59,37.61,37.59,37.6,3600.0,28.0958,28.1107,28.0958,28.1033,3600.0
2014-06-06 13:20:00,37.6,37.63,37.6,37.62,2800.0,28.1033,28.1257,28.1033,28.1182,2800.0
2014-06-06 13:25:00,37.62,37.62,37.6,37.6,5900.0,28.1182,28.1182,28.1033,28.1033,5900.0
2014-06-06 13:30:00,37.6,37.61,37.58,37.59,8400.0,28.1033,28.1107,28.0883,28.0958,8400.0
2014-06-06 13:35:00,37.59,37.59,37.58,37.59,3200.0,28.0958,28.0958,28.0883,28.0958,3200.0
2014-06-06 13:40:00,37.6,37.6,37.59,37.59,2800.0,28.1033,28.1033,28.0958,28.0958,2800.0
2014-06-06 13:45:00,37.59,37.61,37.59,37.61,12000.0,28.0958,28.1107,28.0958,28.1107,12000.0
2014-06-06 13:50:00,37.6,37.61,37.58,37.58,5900.0,28.1033,28.1107,28.0883,28.0883,5900.0
2014-06-06 13:55:00,37.58,37.59,37.58,37.59,3200.0,28.0883,28.0958,28.0883,28.0958,3200.0
2014-06-06 14:00:00,37.59,37.59,37.58,37.59,4200.0,28.0958,28.0958,28.0883,28.0958,4200.0
2014-06-06 14:05:00,37.58,37.61,37.58,37.6,33000.0,28.0883,28.1107,28.0883,28.1033,33000.0
2014-06-06 14:10:00,37.6,37.6,37.59,37.6,2700.0,28.1033,28.1033,28.0958,28.1033,2700.0
2014-06-06 14:15:00,37.6,37.6,37.58,37.58,11000.0,28.1033,28.1033,28.0883,28.0883,11000.0
2014-06-06 14:20:00,37.58,37.6,37.58,37.6,7400.0,28.0883,28.1033,28.0883,28.1033,7400.0
2014-06-06 14:25:00,37.59,37.59,37.58,37.58,6500.0,28.0958,28.0958,28.0883,28.0883,6500.0
2014-06-06 14:30:00,37.59,37.59,37.56,37.56,7000.0,28.0958,28.0958,28.0734,28.0734,7000.0
2014-06-06 14:35:00,37.56,37.57,37.55,37.56,5900.0,28.0734,28.0808,28.0659,28.0734,5900.0
2014-06-06 14:40:00,37.56,37.59,37.55,37.59,17200.0,28.0734,28.0958,28.0659,28.0958,17200.0
2014-06-06 14:45:00,37.59,37.59,37.57,37.57,11900.0,28.0958,28.0958,28.0808,28.0808,11900.0
2014-06-06 14:50:00,37.57,37.58,37.57,37.57,8600.0,28.0808,28.0883,28.0808,28.0808,8600.0
2014-06-06 14:55:00,37.58,37.6,37.57,37.6,10300.0,28.0883,28.1033,28.0808,28.1033,10300.0
2014-06-06 15:00:00,37.6,37.61,37.59,37.61,14700.0,28.1033,28.1107,28.0958,28.1107,14700.0
2014-06-06 15:05:00,37.61,37.62,37.6,37.62,7700.0,28.1107,28.1182,28.1033,28.1182,7700.0
2014-06-06 15:10:00,37.62,37.63,37.61,37.62,11600.0,28.1182,28.1257,28.1107,28.1182,11600.0
2014-06-06 15:15:00,37.63,37.64,37.62,37.64,8500.0,28.1257,28.1332,28.1182,28.1332,8500.0
2014-06-06 15:20:00,37.64,37.64,37.61,37.62,45500.0,28.1332,28.1332,28.1107,28.1182,45500.0
2014-06-06 15:25:00,37.62,37.65,37.62,37.64,19300.0,28.1182,28.1406,28.1182,28.1332,19300.0
2014-06-06 15:30:00,37.64,37.64,37.62,37.63,16800.0,28.1332,28.1332,28.1182,28.1257,16800.0
2014-06-06 15:35:00,37.63,37.64,37.63,37.64,22600.0,28.1257,28.1332,28.1257,28.1332,22600.0
2014-06-06 15:40:00,37.64,37.64,37.62,37.62,30200.0,28.1332,28.1332,28.1182,28.1182,30200.0
2014-06-06 15:45:00,37.63,37.64,37.62,37.63,62800.0,28.1257,28.1332,28.1182,28.1257,62800.0
2014-06-06 15:50:00,37.64,37.64,37.63,37.63,33200.0,28.1332,28.1332,28.1257,28.1257,33200.0
2014-06-06 15:55:00,37.64,37.69,37.63,37.67,199600.0,28.1332,28.1705,28.1257,28.1556,199600.0
2014-06-09 09:30:00,37.75,37.79,37.66,37.79,70200.0,28.2154,28.2453,28.1481,28.2453,70200.0
2014-06-09 09:35:00,37.8,37.88,37.8,37.88,46800.0,28.2528,28.3126,28.2528,28.3126,46800.0
2014-06-09 09:40:00,37.89,37.92,37.8,37.8,56700.0,28.32,28.3424,28.2528,28.2528,56700.0
2014-06-09 09:45:00,37.81,37.88,37.79,37.87,13100.0,28.2602,28.3126,28.2453,28.3051,13100.0
2014-06-09 09:50:00,37.88,37.88,37.85,37.86,17300.0,28.3126,28.3126,28.2901,28.2976,17300.0
2014-06-09 09:55:00,37.85,37.86,37.82,37.84,22000.0,28.2901,28.2976,28.2677,28.2827,22000.0
2014-06-09 10:00:00,37.84,37.85,37.78,37.78,23000.0,28.2827,28.2901,28.2378,28.2378,23000.0
2014-06-09 10:05:00,37.79,37.83,37.78,37.81,16100.0,28.2453,28.2752,28.2378,28.2602,16100.0
2014-06-09 10:10:00,37.81,37.84,37.8,37.82,14200.0,28.2602,28.2827,28.2528,28.2677,14200.0
2014-06-09 10:15:00,37.82,37.86,37.82,37.83,69900.0,28.2677,28.2976,28.2677,28.2752,69900.0
2014-06-09 10:20:00,37.83,37.84,37.78,37.78,33700.0,28.2752,28.2827,28.2378,28.2378,33700.0
2014-06-09 10:25:00,37.79,37.81,37.78,37.8,7800.0,28.2453,28.2602,28.2378,28.2528,7800.0
2014-06-09 10:30:00,37.81,37.83,37.78,37.78,28400.0,28.2602,28.2752,28.2378,28.2378,28400.0
2014-06-09 10:35:00,37.78,37.78,37.75,37.77,21700.0,28.2378,28.2378,28.2154,28.2303,21700.0
2014-06-09 10:40:00,37.78,37.79,37.74,37.75,18900.0,28.2378,28.2453,28.2079,28.2154,18900.0
2014-06-09 10:45:00,37.76,37.76,37.72,37.74,12800.0,28.2229,28.2229,28.193,28.2079,12800.0
2014-06-09 10:50:00,37.74,37.76,37.72,37.76,9700.0,28.2079,28.2229,28.193,28.2229,9700.0
2014-06-09 10:55:00,37.76,37.78,37.75,37.78,13400.0,28.2229,28.2378,28.2154,28.2378,13400.0
2014-06-09 11:00:00,37.78,37.78,37.73,37.74,71000.0,28.2378,28.2378,28.2004,28.2079,71000.0
2014-06-09 11:05:00,37.75,37.75,37.74,37.75,5100.0,28.2154,28.2154,28.2079,28.2154,5100.0
2014-06-09 11:10:00,37.75,37.75,37.74,37.75,6500.0,28.2154,28.2154,28.2079,28.2154,6500.0
2014-06-09 11:15:00,37.75,37.77,37.74,37.76,9700.0,28.2154,28.2303,28.2079,28.2229,9700.0
2014-06-09 11:20:00,37.77,37.8,37.77,37.8,9500.0,28.2303,28.2528,28.2303,28.2528,9500.0
2014-06-09 11:25:00,37.8,37.81,37.77,37.79,15800.0,28.2528,28.2602,28.2303,28.2453,15800.0
2014-06-09 11:30:00,37.79,37.8,37.77,37.77,13000.0,28.2453,28.2528,28.2303,28.2303,13000.0
2014-06-09 11:35:00,37.77,37.78,37.75,37.76,18100.0,28.2303,28.2378,28.2154,28.2229,18100.0
2014-06-09 11:40:00,37.77,37.78,37.76,37.78,21000.0,28.2303,28.2378,28.2229,28.2378,21000.0
2014-06-09 11:45:00,37.77,37.79,37.76,37.79,8800.0,28.2303,28.2453,28.2229,28.2453,8800.0
2014-06-09 11:50:00,37.79,37.82,37.79,37.82,9400.0,28.2453,28.2677,28.2453,28.2677,9400.0
2014-06-09 11:55:00,37.82,37.82,37.76,37.76,11500.0,28.2677,28.2677,28.2229,28.2229,11500.0
2014-06-09 12:00:00,37.76,37.77,37.75,37.77,7300.0,28.2229,28.2303,28.2154,28.2303,7300.0
2014-06-09 12:05:00,37.76,37.76,37.74,37.74,7700.0,28.2229,28.2229,28.2079,28.2079,7700.0
2014-06-09 12:10:00,37.75,37.75,37.73,37.73,5000.0,28.2154,28.2154,28.2004,28.2004,5000.0
2014-06-09 12:15:00,37.73,37.74,37.73,37.74,5500.0,28.2004,28.2079,28.2004,28.2079,5500.0
2014-06-09 12:20:00,37.74,37.76,37.73,37.75,9300.0,28.2079,28.2229,28.2004,28.2154,9300.0
2014-06-09 12:25:00,37.75,37.75,37.72,37.73,8700.0,28.2154,28.2154,28.193,28.2004,8700.0
2014-06-09 12:30:00,37.72,37.74,37.72,37.72,12900.0,28.193,28.2079,28.193,28.193,12900.0
2014-06-09 12:35:00,37.72,37.73,37.7,37.7,10600.0,28.193,28.2004,28.178,28.178,10600.0
2014-06-09 12:40:00,37.7,37.72,37.68,37.69,8700.0,28.178,28.193,28.1631,28.1705,8700.0
2014-06-09 12:45:00,37.69,37.69,37.68,37.69,2000.0,28.1705,28.1705,28.1631,28.1705,2000.0
2014-06-09 12:50:00,37.69,37.69,37.68,37.68,3400.0,28.1705,28.1705,28.1631,28.1631,3400.0
2014-06-09 12:55:00,37.69,37.69,37.68,37.69,2800.0,28.1705,28.1705,28.1631,28.1705,2800.0
2014-06-09 13:00:00,37.69,37.7,37.68,37.68,14900.0,28.1705,28.178,28.1631,28.1631,14900.0
2014-06-09 13:05:00,37.68,37.69,37.66,37.69,12200.0,28.1631,28.1705,28.1481,28.1705,12200.0
2014-06-09 13:10:00,37.68,37.69,37.67,37.67,12200.0,28.1631,28.1705,28.1556,28.1556,12200.0
2014-06-09 13:15:00,37.67,37.7,37.66,37.7,4300.0,28.1556,28.178,28.1481,28.178,4300.0
2014-06-09 13:20:00,37.7,37.7,37.66,37.67,9400.0,28.178,28.178,28.1481,28.1556,9400.0
2014-06-09 13:25:00,37.66,37.67,37.65,37.67,18400.0,28.1481,28.1556,28.1406,28.1556,18400.0
2014-06-09 13:30:00,37.67,37.69,37.63,37.63,15900.0,28.1556,28.1705,28.1257,28.1257,15900.0
2014-06-09 13:35:00,37.64,37.69,37.64,37.69,6300.0,28.1332,28.1705,28.1332,28.1705,6300.0
2014-06-09 13:40:00,37.68,37.72,37.68,37.72,5700.0,28.1631,28.193,28.1631,28.193,5700.0
2014-06-09 13:45:00,37.71,37.73,37.7,37.71,18400.0,28.1855,28.2004,28.178,28.1855,18400.0
2014-06-09 13:50:00,37.71,37.74,37.71,37.73,10200.0,28.1855,28.2079,28.1855,28.2004,10200.0
2014-06-09 13:55:00,37.74,37.74,37.71,37.72,12500.0,28.2079,28.2079,28.1855,28.193,12500.0
2014-06-09 14:00:00,37.71,37.71,37.68,37.69,18700.0,28.1855,28.1855,28.1631,28.1705,18700.0
2014-06-09 14:05:00,37.69,37.71,37.66,37.67,32400.0,28.1705,28.1855,28.1481,28.1556,32400.0
2014-06-09 14:10:00,37.67,37.68,37.64,37.65,17200.0,28.1556,28.1631,28.1332,28.1406,17200.0
2014-06-09 14:15:00,37.66,37.69,37.66,37.69,4400.0,28.1481,28.1705,28.1481,28.1705,4400.0
2014-06-09 14:20:00,37.69,37.71,37.68,37.71,10500.0,28.1705,28.1855,28.1631,28.1855,10500.0
2014-06-09 14:25:00,37.7,37.71,37.65,37.67,33500.0,28.178,28.1855,28.1406,28.1556,33500.0
2014-06-09 14:30:00,37.68,37.69,37.67,37.67,6700.0,28.1631,28.1705,28.1556,28.1556,6700.0
2014-06-09 14:35:00,37.68,37.7,37.67,37.69,13300.0,28.1631,28.178,28.1556,28.1705,13300.0
2014-06-09 14:40:00,37.69,37.72,37.69,37.72,12000.0,28.1705,28.193,28.1705,28.193,12000.0
2014-06-09 14:45:00,37.72,37.73,37.71,37.73,7600.0,28.193,28.2004,28.1855,28.2004,7600.0
2014-06-09 14:50:00,37.73,37.73,37.68,37.69,17400.0,28.2004,28.2004,28.1631,28.1705,17400.0
2014-06-09 14:55:00,37.7,37.72,37.69,37.72,15600.0,28.178,28.193,28.1705,28.193,15600.0
2014-06-09 15:00:00,37.72,37.74,37.71,37.74,11700.0,28.193,28.2079,28.1855,28.2079,11700.0
2014-06-09 15:05:00,37.73,37.74,37.71,37.72,31900.0,28.2004,28.2079,28.1855,28.193,31900.0
2014-06-09 15:10:00,37.72,37.76,37.71,37.75,49200.0,28.193,28.2229,28.1855,28.2154,49200.0
2014-06-09 15:15:00,37.75,37.77,37.74,37.76,33800.0,28.2154,28.2303,28.2079,28.2229,33800.0
2014-06-09 15:20:00,37.76,37.77,37.75,37.75,21300.0,28.2229,28.2303,28.2154,28.2154,21300.0
2014-06-09 15:25:00,37.75,37.76,37.75,37.76,17700.0,28.2154,28.2229,28.2154,28.2229,17700.0
2014-06-09 15:30:00,37.76,37.77,37.73,37.73,30900.0,28.2229,28.2303,28.2004,28.2004,30900.0
2014-06-09 15:35:00,37.73,37.74,37.68,37.68,43100.0,28.2004,28.2079,28.1631,28.1631,43100.0
2014-06-09 15:40:00,37.68,37.71,37.68,37.7,32700.0,28.1631,28.1855,28.1631,28.178,32700.0
2014-06-09 15:45:00,37.7,37.74,37.7,37.74,34400.0,28.178,28.2079,28.178,28.2079,34400.0
2014-06-09 15:50:00,37.74,37.75,37.72,37.72,68900.0,28.2079,28.2154,28.193,28.193,68900.0
2014-06-09 15:55:00,37.72,37.73,37.71,37.71,73100.0,28.193,28.2004,28.1855,28.1855,73100.0
2014-06-10 09:30:00,37.67,37.71,37.64,37.69,54100.0,28.1556,28.1855,28.1332,28.1705,54100.0
2014-06-10 09:35:00,37.69,37.69,37.59,37.62,7300.0,28.1705,28.1705,28.0958,28.1182,7300.0
2014-06-10 09:40:00,37.64,37.64,37.56,37.56,20800.0,28.1332,28.1332,28.0734,28.0734,20800.0
2014-06-10 09:45:00,37.56,37.65,37.54,37.65,17300.0,28.0734,28.1406,28.0584,28.1406,17300.0
2014-06-10 09:50:00,37.65,37.67,37.65,37.66,6800.0,28.1406,28.1556,28.1406,28.1481,6800.0
2014-06-10 09:55:00,37.65,37.7,37.64,37.7,37200.0,28.1406,28.178,28.1332,28.178,37200.0
2014-06-10 10:00:00,37.7,37.7,37.66,37.68,12900.0,28.178,28.178,28.1481,28.1631,12900.0
2014-06-10 10:05:00,37.68,37.7,37.67,37.69,19400.0,28.1631,28.178,28.1556,28.1705,19400.0
2014-06-10 10:10:00,37.68,37.71,37.66,37.7,17000.0,28.1631,28.1855,28.1481,28.178,17000.0
2014-06-10 10:15:00,37.7,37.75,37.7,37.75,47700.0,28.178,28.2154,28.178,28.2154,47700.0
2014-06-10 10:20:00,37.75,37.83,37.73,37.83,35500.0,28.2154,28.2752,28.2004,28.2752,35500.0
2014-06-10 10:25:00,37.83,37.83,37.78,37.81,21400.0,28.2752,28.2752,28.2378,28.2602,21400.0
2014-06-10 10:30:00,37.82,37.83,37.79,37.82,42600.0,28.2677,28.2752,28.2453,28.2677,42600.0
2014-06-10 10:35:00,37.82,37.83,37.78,37.79,72500.0,28.2677,28.2752,28.2378,28.2453,72500.0
2014-06-10 10:40:00,37.78,37.82,37.77,37.82,16300.0,28.2378,28.2677,28.2303,28.2677,16300.0
2014-06-10 10:45:00,37.81,37.85,37.81,37.84,12900.0,28.2602,28.2901,28.2602,28.2827,12900.0
2014-06-10 10:50:00,37.85,37.87,37.84,37.87,16400.0,28.2901,28.3051,28.2827,28.3051,16400.0
2014-06-10 10:55:00,37.87,37.88,37.81,37.83,51500.0,28.3051,28.3126,28.2602,28.2752,51500.0
2014-06-10 11:00:00,37.82,37.86,37.82,37.85,17200.0,28.2677,28.2976,28.2677,28.2901,17200.0
2014-06-10 11:05:00,37.86,37.87,37.85,37.86,13700.0,28.2976,28.3051,28.2901,28.2976,13700.0
2014-06-10 11:10:00,37.86,37.87,37.85,37.85,11300.0,28.2976,28.3051,28.2901,28.2901,11300.0
2014-06-10 11:15:00,37.85,37.86,37.82,37.83,13000.0,28.2901,28.2976,28.2677,28.2752,13000.0
2014-06-10 11:20:00,37.83,37.83,37.8,37.8,16000.0,28.2752,28.2752,28.2528,28.2528,16000.0
2014-06-10 11:25:00,37.81,37.81,37.79,37.79,5500.0,28.2602,28.2602,28.2453,28.2453,5500.0
2014-06-10 11:30:00,37.79,37.81,37.78,37.8,15900.0,28.2453,28.2602,28.2378,28.2528,15900.0
2014-06-10 11:35:00,37.81,37.81,37.79,37.8,22500.0,28.2602,28.2602,28.2453,28.2528,22500.0
2014-06-10 11:40:00,37.81,37.84,37.8,37.84,14600.0,28.2602,28.2827,28.2528,28.2827,14600.0
2014-06-10 11:45:00,37.84,37.84,37.82,37.83,16600.0,28.2827,28.2827,28.2677,28.2752,16600.0
2014-06-10 11:50:00,37.83,37.83,37.8,37.82,11600.0,28.2752,28.2752,28.2528,28.2677,11600.0
2014-06-10 11:55:00,37.81,37.82,37.81,37.82,16300.0,28.2602,28.2677,28.2602,28.2677,16300.0
2014-06-10 12:00:00,37.82,37.84,37.78,37.8,56900.0,28.2677,28.2827,28.2378,28.2528,56900.0
2014-06-10 12:05:00,37.8,37.82,37.8,37.81,8100.0,28.2528,28.2677,28.2528,28.2602,8100.0
2014-06-10 12:10:00,37.81,37.81,37.8,37.8,20300.0,28.2602,28.2602,28.2528,28.2528,20300.0
2014-06-10 12:15:00,37.81,37.81,37.8,37.81,14500.0,28.2602,28.2602,28.2528,28.2602,14500.0
2014-06-10 12:20:00,37.8,37.82,37.8,37.81,10100.0,28.2528,28.2677,28.2528,28.2602,10100.0
2014-06-10 12:25:00,37.82,37.82,37.81,37.82,7500.0,28.2677,28.2677,28.2602,28.2677,7500.0
2014-06-10 12:30:00,37.82,37.82,37.81,37.82,14900.0,28.2677,28.2677,28.2602,28.2677,14900.0
2014-06-10 12:35:00,37.82,37.83,37.8,37.81,14700.0,28.2677,28.2752,28.2528,28.2602,14700.0
2014-06-10 12:40:00,37.8,37.8,37.78,37.79,19300.0,28.2528,28.2528,28.2378,28.2453,19300.0
2014-06-10 12:45:00,37.78,37.8,37.78,37.8,23400.0,28.2378,28.2528,28.2378,28.2528,23400.0
2014-06-10 12:50:00,37.8,37.81,37.78,37.8,46600.0,28.2528,28.2602,28.2378,28.2528,46600.0
2014-06-10 12:55:00,37.8,37.8,37.76,37.77,9400.0,28.2528,28.2528,28.2229,28.2303,9400.0
2014-06-10 13:00:00,37.77,37.79,37.77,37.78,20000.0,28.2303,28.2453,28.2303,28.2378,20000.0
2014-06-10 13:05:00,37.78,37.81,37.76,37.81,33800.0,28.2378,28.2602,28.2229,28.2602,33800.0
2014-06-10 13:10:00,37.8,37.83,37.8,37.83,16900.0,28.2528,28.2752,28.2528,28.2752,16900.0
2014-06-10 13:15:00,37.82,37.83,37.78,37.78,11400.0,28.2677,28.2752,28.2378,28.2378,11400.0
2014-06-10 13:20:00,37.79,37.79,37.78,37.78,4700.0,28.2453,28.2453,28.2378,28.2378,4700.0
2014-06-10 13:25:00,37.78,37.81,37.78,37.81,17000.0,28.2378,28.2602,28.2378,28.2602,17000.0
2014-06-10 13:30:00,37.8,37.82,37.8,37.82,10100.0,28.2528,28.2677,28.2528,28.2677,10100.0
2014-06-10 13:35:00,37.82,37.82,37.8,37.8,6400.0,28.2677,28.2677,28.2528,28.2528,6400.0
2014-06-10 13:40:00,37.81,37.82,37.8,37.82,7200.0,28.2602,28.2677,28.2528,28.2677,7200.0
2014-06-10 13:45:00,37.81,37.82,37.81,37.82,4700.0,28.2602,28.2677,28.2602,28.2677,4700.0
2014-06-10 13:50:00,37.83,37.83,37.81,37.82,28300.0,28.2752,28.2752,28.2602,28.2677,28300.0
2014-06-10 13:55:00,37.81,37.83,37.81,37.82,12700.0,28.2602,28.2752,28.2602,28.2677,12700.0
2014-06-10 14:00:00,37.82,37.83,37.81,37.83,9400.0,28.2677,28.2752,28.2602,28.2752,9400.0
2014-06-10 14:05:00,37.84,37.84,37.82,37.82,14400.0,28.2827,28.2827,28.2677,28.2677,14400.0
2014-06-10 14:10:00,37.83,37.83,37.81,37.83,9900.0,28.2752,28.2752,28.2602,28.2752,9900.0
2014-06-10 14:15:00,37.83,37.85,37.82,37.85,12400.0,28.2752,28.2901,28.2677,28.2901,12400.0
2014-06-10 14:20:00,37.85,37.87,37.84,37.85,14800.0,28.2901,28.3051,28.2827,28.2901,14800.0
2014-06-10 14:25:00,37.86,37.87,37.83,37.83,6500.0,28.2976,28.3051,28.2752,28.2752,6500.0
2014-06-10 14:30:00,37.83,37.84,37.8,37.8,15900.0,28.2752,28.2827,28.2528,28.2528,15900.0
2014-06-10 14:35:00,37.8,37.83,37.8,37.82,28100.0,28.2528,28.2752,28.2528,28.2677,28100.0
2014-06-10 14:40:00,37.82,37.82,37.8,37.81,15700.0,28.2677,28.2677,28.2528,28.2602,15700.0
2014-06-10 14:45:00,37.82,37.82,37.78,37.78,17300.0,28.2677,28.2677,28.2378,28.2378,17300.0
2014-06-10 14:50:00,37.78,37.79,37.78,37.78,7800.0,28.2378,28.2453,28.2378,28.2378,7800.0
2014-06-10 14:55:00,37.79,37.79,37.78,37.79,17600.0,28.2453,28.2453,28.2378,28.2453,17600.0
2014-06-10 15:00:00,37.79,37.79,37.78,37.79,20400.0,28.2453,28.2453,28.2378,28.2453,20400.0
2014-06-10 15:05:00,37.79,37.79,37.78,37.79,6300.0,28.2453,28.2453,28.2378,28.2453,6300.0
2014-06-10 15:10:00,37.79,37.79,37.77,37.77,24100.0,28.2453,28.2453,28.2303,28.2303,24100.0
2014-06-10 15:15:00,37.77,37.81,37.75,37.8,49300.0,28.2303,28.2602,28.2154,28.2528,49300.0
2014-06-10 15:20:00,37.81,37.81,37.79,37.8,22900.0,28.2602,28.2602,28.2453,28.2528,22900.0
2014-06-10 15:25:00,37.8,37.8,37.79,37.79,13300.0,28.2528,28.2528,28.2453,28.2453,13300.0
2014-06-10 15:30:00,37.8,37.8,37.75,37.78,135600.0,28.2528,28.2528,28.2154,28.2378,135600.0
2014-06-10 15:35:00,37.77,37.79,37.75,37.75,57600.0,28.2303,28.2453,28.2154,28.2154,57600.0
2014-06-10 15:40:00,37.75,37.77,37.74,37.76,56200.0,28.2154,28.2303,28.2079,28.2229,56200.0
2014-06-10 15:45:00,37.77,37.78,37.75,37.77,84500.0,28.2303,28.2378,28.2154,28.2303,84500.0
2014-06-10 15:50:00,37.77,37.8,37.76,37.76,63400.0,28.2303,28.2528,28.2229,28.2229,63400.0
2014-06-10 15:55:00,37.77,37.83,37.77,37.82,215000.0,28.2303,28.2752,28.2303,28.2677,215000.0
2014-06-11 09:30:00,37.79,37.82,37.64,37.7,68500.0,28.2453,28.2677,28.1332,28.178,68500.0
2014-06-11 09:35:00,37.7,37.75,37.7,37.7,22800.0,28.178,28.2154,28.178,28.178,22800.0
2014-06-11 09:40:00,37.7,37.75,37.7,37.71,29400.0,28.178,28.2154,28.178,28.1855,29400.0
2014-06-11 09:45:00,37.71,37.75,37.67,37.71,20700.0,28.1855,28.2154,28.1556,28.1855,20700.0
2014-06-11 09:50:00,37.7,37.72,37.68,37.71,16300.0,28.178,28.193,28.1631,28.1855,16300.0
2014-06-11 09:55:00,37.71,37.74,37.68,37.69,22000.0,28.1855,28.2079,28.1631,28.1705,22000.0
2014-06-11 10:00:00,37.69,37.7,37.68,37.68,17700.0,28.1705,28.178,28.1631,28.1631,17700.0
2014-06-11 10:05:00,37.68,37.72,37.68,37.71,16800.0,28.1631,28.193,28.1631,28.1855,16800.0
2014-06-11 10:10:00,37.72,37.76,37.71,37.73,21000.0,28.193,28.2229,28.1855,28.2004,21000.0
2014-06-11 10:15:00,37.73,37.73,37.68,37.7,23500.0,28.2004,28.2004,28.1631,28.178,23500.0
2014-06-11 10:20:00,37.7,37.71,37.67,37.67,33600.0,28.178,28.1855,28.1556,28.1556,33600.0
2014-06-11 10:25:00,37.67,37.67,37.59,37.63,23400.0,28.1556,28.1556,28.0958,28.1257,23400.0
2014-06-11 10:30:00,37.62,37.65,37.6,37.64,27700.0,28.1182,28.1406,28.1033,28.1332,27700.0
2014-06-11 10:35:00,37.63,37.64,37.6,37.61,17800.0,28.1257,28.1332,28.1033,28.1107,17800.0
2014-06-11 10:40:00,37.6,37.62,37.6,37.6,25400.0,28.1033,28.1182,28.1033,28.1033,25400.0
2014-06-11 10:45:00,37.61,37.66,37.6,37.66,22200.0,28.1107,28.1481,28.1033,28.1481,22200.0
2014-06-11 10:50:00,37.66,37.66,37.65,37.66,8600.0,28.1481,28.1481,28.1406,28.1481,8600.0
2014-06-11 10:55:00,37.66,37.66,37.65,37.66,4500.0,28.1481,28.1481,28.1406,28.1481,4500.0
2014-06-11 11:00:00,37.66,37.68,37.65,37.67,20300.0,28.1481,28.1631,28.1406,28.1556,20300.0
2014-06-11 11:05:00,37.67,37.69,37.65,37.69,20500.0,28.1556,28.1705,28.1406,28.1705,20500.0
2014-06-11 11:10:00,37.68,37.7,37.68,37.69,10000.0,28.1631,28.178,28.1631,28.1705,10000.0
2014-06-11 11:15:00,37.69,37.71,37.67,37.68,24600.0,28.1705,28.1855,28.1556,28.1631,24600.0
2014-06-11 11:20:00,37.69,37.7,37.69,37.7,3000.0,28.1705,28.178,28.1705,28.178,3000.0
2014-06-11 11:25:00,37.7,37.7,37.67,37.67,18800.0,28.178,28.178,28.1556,28.1556,18800.0
2014-06-11 11:30:00,37.67,37.7,37.65,37.66,53400.0,28.1556,28.178,28.1406,28.1481,53400.0
2014-06-11 11:35:00,37.66,37.69,37.66,37.68,21900.0,28.1481,28.1705,28.1481,28.1631,21900.0
2014-06-11 11:40:00,37.69,37.7,37.64,37.65,71900.0,28.1705,28.178,28.1332,28.1406,71900.0
2014-06-11 11:45:00,37.65,37.68,37.65,37.67,17700.0,28.1406,28.1631,28.1406,28.1556,17700.0
2014-06-11 11:50:00,37.67,37.68,37.67,37.68,10800.0,28.1556,28.1631,28.1556,28.1631,10800.0
2014-06-11 11:55:00,37.68,37.7,37.67,37.69,18200.0,28.1631,28.178,28.1556,28.1705,18200.0
2014-06-11 12:00:00,37.69,37.7,37.66,37.67,6600.0,28.1705,28.178,28.1481,28.1556,6600.0
2014-06-11 12:05:00,37.66,37.71,37.66,37.69,16500.0,28.1481,28.1855,28.1481,28.1705,16500.0
2014-06-11 12:10:00,37.7,37.7,37.69,37.7,4900.0,28.178,28.178,28.1705,28.178,4900.0
2014-06-11 12:15:00,37.69,37.71,37.68,37.7,18000.0,28.1705,28.1855,28.1631,28.178,18000.0
2014-06-11 12:20:00,37.7,37.71,37.69,37.7,11100.0,28.178,28.1855,28.1705,28.178,11100.0
2014-06-11 12:25:00,37.7,37.7,37.66,37.67,9900.0,28.178,28.178,28.1481,28.1556,9900.0
2014-06-11 12:30:00,37.66,37.67,37.62,37.62,14000.0,28.1481,28.1556,28.1182,28.1182,14000.0
2014-06-11 12:35:00,37.62,37.64,37.62,37.64,19900.0,28.1182,28.1332,28.1182,28.1332,19900.0
2014-06-11 12:40:00,37.63,37.65,37.62,37.62,41000.0,28.1257,28.1406,28.1182,28.1182,41000.0
2014-06-11 12:45:00,37.63,37.65,37.62,37.64,9400.0,28.1257,28.1406,28.1182,28.1332,9400.0
2014-06-11 12:50:00,37.64,37.66,37.64,37.65,25200.0,28.1332,28.1481,28.1332,28.1406,25200.0
2014-06-11 12:55:00,37.66,37.66,37.64,37.64,10900.0,28.1481,28.1481,28.1332,28.1332,10900.0
2014-06-11 13:00:00,37.64,37.65,37.63,37.63,22500.0,28.1332,28.1406,28.1257,28.1257,22500.0
2014-06-11 13:05:00,37.64,37.64,37.62,37.63,17800.0,28.1332,28.1332,28.1182,28.1257,17800.0
2014-06-11 13:10:00,37.63,37.64,37.63,37.63,21800.0,28.1257,28.1332,28.1257,28.1257,21800.0
2014-06-11 13:15:00,37.63,37.66,37.63,37.65,10400.0,28.1257,28.1481,28.1257,28.1406,10400.0
2014-06-11 13:20:00,37.65,37.66,37.63,37.65,9200.0,28.1406,28.1481,28.1257,28.1406,9200.0
2014-06-11 13:25:00,37.65,37.66,37.64,37.65,5500.0,28.1406,28.1481,28.1332,28.1406,5500.0
2014-06-11 13:30:00,37.65,37.66,37.65,37.66,10300.0,28.1406,28.1481,28.1406,28.1481,10300.0
2014-06-11 13:35:00,37.67,37.67,37.65,37.66,9800.0,28.1556,28.1556,28.1406,28.1481,9800.0
2014-06-11 13:40:00,37.66,37.68,37.65,37.68,8700.0,28.1481,28.1631,28.1406,28.1631,8700.0
2014-06-11 13:45:00,37.68,37.68,37.64,37.65,14100.0,28.1631,28.1631,28.1332,28.1406,14100.0
2014-06-11 13:50:00,37.65,37.65,37.63,37.63,8000.0,28.1406,28.1406,28.1257,28.1257,8000.0
2014-06-11 13:55:00,37.64,37.64,37.63,37.63,7400.0,28.1332,28.1332,28.1257,28.1257,7400.0
2014-06-11 14:00:00,37.63,37.64,37.63,37.64,17400.0,28.1257,28.1332,28.1257,28.1332,17400.0
2014-06-11 14:05:00,37.63,37.63,37.61,37.61,18400.0,28.1257,28.1257,28.1107,28.1107,18400.0
2014-06-11 14:10:00,37.62,37.66,37.61,37.65,24700.0,28.1182,28.1481,28.1107,28.1406,24700.0
2014-06-11 14:15:00,37.65,37.66,37.64,37.66,12300.0,28.1406,28.1481,28.1332,28.1481,12300.0
2014-06-11 14:20:00,37.67,37.67,37.64,37.65,17800.0,28.1556,28.1556,28.1332,28.1406,17800.0
2014-06-11 14:25:00,37.65,37.66,37.65,37.65,8400.0,28.1406,28.1481,28.1406,28.1406,8400.0
2014-06-11 14:30:00,37.66,37.67,37.64,37.65,16200.0,28.1481,28.1556,28.1332,28.1406,16200.0
2014-06-11 14:35:00,37.65,37.66,37.64,37.65,9200.0,28.1406,28.1481,28.1332,28.1406,9200.0
2014-06-11 14:40:00,37.66,37.66,37.65,37.65,7300.0,28.1481,28.1481,28.1406,28.1406,7300.0
2014-06-11 14:45:00,37.66,37.68,37.65,37.67,6500.0,28.1481,28.1631,28.1406,28.1556,6500.0
2014-06-11 14:50:00,37.66,37.67,37.63,37.64,7600.0,28.1481,28.1556,28.1257,28.1332,7600.0
2014-06-11 14:55:00,37.64,37.65,37.62,37.65,11400.0,28.1332,28.1406,28.1182,28.1406,11400.0
2014-06-11 15:00:00,37.65,37.68,37.64,37.66,22600.0,28.1406,28.1631,28.1332,28.1481,22600.0
2014-06-11 15:05:00,37.67,37.67,37.66,37.66,5700.0,28.1556,28.1556,28.1481,28.1481,5700.0
2014-06-11 15:10:00,37.66,37.67,37.66,37.67,6800.0,28.1481,28.1556,28.1481,28.1556,6800.0
2014-06-11 15:15:00,37.66,37.67,37.66,37.66,7400.0,28.1481,28.1556,28.1481,28.1481,7400.0
2014-06-11 15:20:00,37.66,37.69,37.66,37.68,15500.0,28.1481,28.1705,28.1481,28.1631,15500.0
2014-06-11 15:25:00,37.68,37.68,37.67,37.67,15700.0,28.1631,28.1631,28.1556,28.1556,15700.0
2014-06-11 15:30:00,37.68,37.7,37.68,37.7,23100.0,28.1631,28.178,28.1631,28.178,23100.0
2014-06-11 15:35:00,37.7,37.7,37.68,37.7,26200.0,28.178,28.178,28.1631,28.178,26200.0
2014-06-11 15:40:00,37.7,37.71,37.68,37.7,25200.0,28.178,28.1855,28.1631,28.178,25200.0
2014-06-11 15:45:00,37.69,37.7,37.68,37.7,31400.0,28.1705,28.178,28.1631,28.178,31400.0
2014-06-11 15:50:00,37.7,37.71,37.67,37.67,32500.0,28.178,28.1855,28.1556,28.1556,32500.0
2014-06-11 15:55:00,37.67,37.7,37.65,37.69,83100.0,28.1556,28.178,28.1406,28.1705,83100.0
2014-06-12 09:30:00,37.57,37.73,37.56,37.71,67100.0,28.0808,28.2004,28.0734,28.1855,67100.0
2014-06-12 09:35:00,37.7,37.72,37.6,37.66,65500.0,28.178,28.193,28.1033,28.1481,65500.0
2014-06-12 09:40:00,37.66,37.67,37.63,37.66,28600.0,28.1481,28.1556,28.1257,28.1481,28600.0
2014-06-12 09:45:00,37.65,37.7,37.63,37.65,19900.0,28.1406,28.178,28.1257,28.1406,19900.0
2014-06-12 09:50:00,37.65,37.68,37.63,37.64,20900.0,28.1406,28.1631,28.1257,28.1332,20900.0
2014-06-12 09:55:00,37.63,37.65,37.6,37.63,16700.0,28.1257,28.1406,28.1033,28.1257,16700.0
2014-06-12 10:00:00,37.63,37.65,37.61,37.61,13900.0,28.1257,28.1406,28.1107,28.1107,13900.0
2014-06-12 10:05:00,37.6,37.65,37.58,37.65,38000.0,28.1033,28.1406,28.0883,28.1406,38000.0
2014-06-12 10:10:00,37.64,37.66,37.63,37.64,21700.0,28.1332,28.1481,28.1257,28.1332,21700.0
2014-06-12 10:15:00,37.64,37.66,37.6,37.65,17500.0,28.1332,28.1481,28.1033,28.1406,17500.0
2014-06-12 10:20:00,37.66,37.66,37.64,37.65,9000.0,28.1481,28.1481,28.1332,28.1406,9000.0
2014-06-12 10:25:00,37.66,37.66,37.6,37.6,11300.0,28.1481,28.1481,28.1033,28.1033,11300.0
2014-06-12 10:30:00,37.6,37.64,37.6,37.62,12800.0,28.1033,28.1332,28.1033,28.1182,12800.0
2014-06-12 10:35:00,37.62,37.63,37.59,37.59,10500.0,28.1182,28.1257,28.0958,28.0958,10500.0
2014-06-12 10:40:00,37.59,37.61,37.57,37.6,21000.0,28.0958,28.1107,28.0808,28.1033,21000.0
2014-06-12 10:45:00,37.6,37.62,37.58,37.6,19900.0,28.1033,28.1182,28.0883,28.1033,19900.0
2014-06-12 10:50:00,37.6,37.65,37.6,37.63,12400.0,28.1033,28.1406,28.1033,28.1257,12400.0
2014-06-12 10:55:00,37.64,37.66,37.63,37.65,12300.0,28.1332,28.1481,28.1257,28.1406,12300.0
2014-06-12 11:00:00,37.66,37.66,37.64,37.65,17000.0,28.1481,28.1481,28.1332,28.1406,17000.0
2014-06-12 11:05:00,37.65,37.66,37.64,37.64,5400.0,28.1406,28.1481,28.1332,28.1332,5400.0
2014-06-12 11:10:00,37.65,37.65,37.63,37.63,4400.0,28.1406,28.1406,28.1257,28.1257,4400.0
2014-06-12 11:15:00,37.63,37.64,37.62,37.62,7800.0,28.1257,28.1332,28.1182,28.1182,7800.0
2014-06-12 11:20:00,37.62,37.63,37.61,37.62,7800.0,28.1182,28.1257,28.1107,28.1182,7800.0
2014-06-12 11:25:00,37.62,37.66,37.62,37.65,18000.0,28.1182,28.1481,28.1182,28.1406,18000.0
2014-06-12 11:30:00,37.65,37.66,37.63,37.63,6400.0,28.1406,28.1481,28.1257,28.1257,6400.0
2014-06-12 11:35:00,37.63,37.64,37.62,37.62,12300.0,28.1257,28.1332,28.1182,28.1182,12300.0
2014-06-12 11:40:00,37.63,37.63,37.61,37.61,4400.0,28.1257,28.1257,28.1107,28.1107,4400.0
2014-06-12 11:45:00,37.61,37.62,37.61,37.61,8300.0,28.1107,28.1182,28.1107,28.1107,8300.0
2014-06-12 11:50:00,37.61,37.62,37.6,37.61,8800.0,28.1107,28.1182,28.1033,28.1107,8800.0
2014-06-12 11:55:00,37.61,37.61,37.58,37.58,14700.0,28.1107,28.1107,28.0883,28.0883,14700.0
2014-06-12 12:00:00,37.58,37.59,37.56,37.56,19100.0,28.0883,28.0958,28.0734,28.0734,19100.0
2014-06-12 12:05:00,37.57,37.63,37.55,37.62,30600.0,28.0808,28.1257,28.0659,28.1182,30600.0
2014-06-12 12:10:00,37.62,37.63,37.6,37.6,7000.0,28.1182,28.1257,28.1033,28.1033,7000.0
2014-06-12 12:15:00,37.6,37.62,37.59,37.62,6600.0,28.1033,28.1182,28.0958,28.1182,6600.0
2014-06-12 12:20:00,37.61,37.62,37.59,37.6,5300.0,28.1107,28.1182,28.0958,28.1033,5300.0
2014-06-12 12:25:00,37.6,37.64,37.6,37.62,9700.0,28.1033,28.1332,28.1033,28.1182,9700.0
2014-06-12 12:30:00,37.61,37.62,37.6,37.61,9700.0,28.1107,28.1182,28.1033,28.1107,9700.0
2014-06-12 12:35:00,37.6,37.63,37.59,37.62,17200.0,28.1033,28.1257,28.0958,28.1182,17200.0
2014-06-12 12:40:00,37.63,37.63,37.59,37.59,5400.0,28.1257,28.1257,28.0958,28.0958,5400.0
2014-06-12 12:45:00,37.59,37.6,37.59,37.59,5900.0,28.0958,28.1033,28.0958,28.0958,5900.0
2014-06-12 12:50:00,37.59,37.6,37.58,37.58,23300.0,28.0958,28.1033,28.0883,28.0883,23300.0
2014-06-12 12:55:00,37.59,37.61,37.58,37.61,13900.0,28.0958,28.1107,28.0883,28.1107,13900.0
2014-06-12 13:00:00,37.61,37.61,37.6,37.6,21700.0,28.1107,28.1107,28.1033,28.1033,21700.0
2014-06-12 13:05:00,37.61,37.61,37.58,37.6,21600.0,28.1107,28.1107,28.0883,28.1033,21600.0
2014-06-12 13:10:00,37.6,37.61,37.59,37.59,21900.0,28.1033,28.1107,28.0958,28.0958,21900.0
2014-06-12 13:15:00,37.59,37.62,37.59,37.61,17500.0,28.0958,28.1182,28.0958,28.1107,17500.0
2014-06-12 13:20:00,37.6,37.61,37.59,37.59,24000.0,28.1033,28.1107,28.0958,28.0958,24000.0
2014-06-12 13:25:00,37.59,37.6,37.59,37.59,12600.0,28.0958,28.1033,28.0958,28.0958,12600.0
2014-06-12 13:30:00,37.59,37.6,37.58,37.59,19100.0,28.0958,28.1033,28.0883,28.0958,19100.0
2014-06-12 13:35:00,37.59,37.59,37.58,37.58,12100.0,28.0958,28.0958,28.0883,28.0883,12100.0
2014-06-12 13:40:00,37.58,37.6,37.58,37.59,26900.0,28.0883,28.1033,28.0883,28.0958,26900.0
2014-06-12 13:45:00,37.59,37.59,37.53,37.57,53000.0,28.0958,28.0958,28.051,28.0808,53000.0
2014-06-12 13:50:00,37.57,37.57,37.55,37.57,42400.0,28.0808,28.0808,28.0659,28.0808,42400.0
2014-06-12 13:55:00,37.56,37.57,37.56,37.56,23000.0,28.0734,28.0808,28.0734,28.0734,23000.0
2014-06-12 14:00:00,37.56,37.58,37.56,37.58,14900.0,28.0734,28.0883,28.0734,28.0883,14900.0
2014-06-12 14:05:00,37.58,37.6,37.57,37.58,24500.0,28.0883,28.1033,28.0808,28.0883,24500.0
2014-06-12 14:10:00,37.58,37.58,37.57,37.57,7600.0,28.0883,28.0883,28.0808,28.0808,7600.0
2014-06-12 14:15:00,37.58,37.61,37.57,37.6,14200.0,28.0883,28.1107,28.0808,28.1033,14200.0
2014-06-12 14:20:00,37.6,37.6,37.57,37.57,19200.0,28.1033,28.1033,28.0808,28.0808,19200.0
2014-06-12 14:25:00,37.57,37.58,37.56,37.56,18100.0,28.0808,28.0883,28.0734,28.0734,18100.0
2014-06-12 14:30:00,37.56,37.57,37.55,37.56,43900.0,28.0734,28.0808,28.0659,28.0734,43900.0
2014-06-12 14:35:00,37.57,37.57,37.55,37.57,14800.0,28.0808,28.0808,28.0659,28.0808,14800.0
2014-06-12 14:40:00,37.57,37.59,37.56,37.58,17300.0,28.0808,28.0958,28.0734,28.0883,17300.0
2014-06-12 14:45:00,37.58,37.58,37.56,37.57,5100.0,28.0883,28.0883,28.0734,28.0808,5100.0
2014-06-12 14:50:00,37.56,37.57,37.56,37.56,26300.0,28.0734,28.0808,28.0734,28.0734,26300.0
2014-06-12 14:55:00,37.57,37.58,37.56,37.57,28800.0,28.0808,28.0883,28.0734,28.0808,28800.0
2014-06-12 15:00:00,37.57,37.58,37.56,37.56,14800.0,28.0808,28.0883,28.0734,28.0734,14800.0
2014-06-12 15:05:00,37.56,37.58,37.56,37.57,38400.0,28.0734,28.0883,28.0734,28.0808,38400.0
2014-06-12 15:10:00,37.58,37.58,37.56,37.58,50800.0,28.0883,28.0883,28.0734,28.0883,50800.0
2014-06-12 15:15:00,37.58,37.62,37.58,37.61,25600.0,28.0883,28.1182,28.0883,28.1107,25600.0
2014-06-12 15:20:00,37.62,37.65,37.61,37.63,40500.0,28.1182,28.1406,28.1107,28.1257,40500.0
2014-06-12 15:25:00,37.63,37.64,37.58,37.58,16100.0,28.1257,28.1332,28.0883,28.0883,16100.0
2014-06-12 15:30:00,37.58,37.61,37.57,37.59,43700.0,28.0883,28.1107,28.0808,28.0958,43700.0
2014-06-12 15:35:00,37.59,37.6,37.57,37.57,98000.0,28.0958,28.1033,28.0808,28.0808,98000.0
2014-06-12 15:40:00,37.57,37.61,37.56,37.6,90900.0,28.0808,28.1107,28.0734,28.1033,90900.0
2014-06-12 15:45:00,37.61,37.65,37.6,37.63,43400.0,28.1107,28.1406,28.1033,28.1257,43400.0
2014-06-12 15:50:00,37.64,37.64,37.63,37.63,56600.0,28.1332,28.1332,28.1257,28.1257,56600.0
2014-06-12 15:55:00,37.63,37.67,37.63,37.65,179200.0,28.1257,28.1556,28.1257,28.1406,179200.0
2014-06-13 09:30:00,37.62,37.64,37.36,37.45,254400.0,28.1182,28.1332,27.9239,27.9912,254400.0
2014-06-13 09:35:00,37.44,37.5,37.23,37.23,187700.0,27.9837,28.0285,27.8267,27.8267,187700.0
2014-06-13 09:40:00,37.23,37.27,37.18,37.25,87600.0,27.8267,27.8566,27.7894,27.8417,87600.0
2014-06-13 09:45:00,37.25,37.32,37.23,37.31,93000.0,27.8417,27.894,27.8267,27.8865,93000.0
2014-06-13 09:50:00,37.32,37.43,37.32,37.42,80500.0,27.894,27.9762,27.894,27.9687,80500.0
2014-06-13 09:55:00,37.4,37.46,37.37,37.45,86100.0,27.9538,27.9986,27.9314,27.9912,86100.0
2014-06-13 10:00:00,37.45,37.48,37.39,37.42,96300.0,27.9912,28.0136,27.9463,27.9687,96300.0
2014-06-13 10:05:00,37.42,37.44,37.39,37.4,44600.0,27.9687,27.9837,27.9463,27.9538,44600.0
2014-06-13 10:10:00,37.4,37.4,37.39,37.39,4600.0,27.9538,27.9538,27.9463,27.9463,4600.0
2014-06-13 10:15:00,37.4,37.44,37.39,37.44,40800.0,27.9538,27.9837,27.9463,27.9837,40800.0
2014-06-13 10:20:00,37.44,37.47,37.43,37.44,78100.0,27.9837,28.0061,27.9762,27.9837,78100.0
2014-06-13 10:25:00,37.44,37.45,37.43,37.44,69500.0,27.9837,27.9912,27.9762,27.9837,69500.0
2014-06-13 10:30:00,37.45,37.48,37.43,37.45,117600.0,27.9912,28.0136,27.9762,27.9912,117600.0
2014-06-13 10:35:00,37.45,37.48,37.45,37.48,9300.0,27.9912,28.0136,27.9912,28.0136,9300.0
2014-06-13 10:40:00,37.47,37.48,37.45,37.46,16600.0,28.0061,28.0136,27.9912,27.9986,16600.0
2014-06-13 10:45:00,37.45,37.46,37.45,37.45,39000.0,27.9912,27.9986,27.9912,27.9912,39000.0
2014-06-13 10:50:00,37.46,37.46,37.45,37.46,30200.0,27.9986,27.9986,27.9912,27.9986,30200.0
2014-06-13 10:55:00,37.46,37.46,37.45,37.46,22000.0,27.9986,27.9986,27.9912,27.9986,22000.0
2014-06-13 11:00:00,37.46,37.46,37.45,37.45,6300.0,27.9986,27.9986,27.9912,27.9912,6300.0
2014-06-13 11:05:00,37.46,37.46,37.39,37.42,91200.0,27.9986,27.9986,27.9463,27.9687,91200.0
2014-06-13 11:10:00,37.42,37.43,37.39,37.41,115500.0,27.9687,27.9762,27.9463,27.9613,115500.0
2014-06-13 11:15:00,37.41,37.41,37.38,37.4,150100.0,27.9613,27.9613,27.9388,27.9538,150100.0
2014-06-13 11:20:00,37.41,37.41,37.39,37.41,26400.0,27.9613,27.9613,27.9463,27.9613,26400.0
2014-06-13 11:25:00,37.4,37.42,37.39,37.4,32100.0,27.9538,27.9687,27.9463,27.9538,32100.0
2014-06-13 11:30:00,37.4,37.4,37.39,37.39,18600.0,27.9538,27.9538,27.9463,27.9463,18600.0
2014-06-13 11:35:00,37.38,37.39,37.35,37.35,39100.0,27.9388,27.9463,27.9164,27.9164,39100.0
2014-06-13 11:40:00,37.36,37.38,37.33,37.34,118500.0,27.9239,27.9388,27.9015,27.9089,118500.0
2014-06-13 11:45:00,37.34,37.34,37.24,37.31,78300.0,27.9089,27.9089,27.8342,27.8865,78300.0
2014-06-13 11:50:00,37.3,37.36,37.26,37.26,97300.0,27.879,27.9239,27.8491,27.8491,97300.0
2014-06-13 11:55:00,37.27,37.27,37.17,37.18,140300.0,27.8566,27.8566,27.7819,27.7894,140300.0
2014-06-13 12:00:00,37.18,37.18,37.04,37.07,301100.0,27.7894,27.7894,27.6847,27.7071,301100.0
2014-06-13 12:05:00,37.08,37.11,37.08,37.09,128600.0,27.7146,27.737,27.7146,27.7221,128600.0
2014-06-13 12:10:00,37.1,37.1,37.06,37.09,138300.0,27.7296,27.7296,27.6997,27.7221,138300.0
2014-06-13 12:15:00,37.09,37.11,37.07,37.09,133500.0,27.7221,27.737,27.7071,27.7221,133500.0
2014-06-13 12:20:00,37.09,37.1,37.08,37.09,34200.0,27.7221,27.7296,27.7146,27.7221,34200.0
2014-06-13 12:25:00,37.1,37.17,37.1,37.12,137400.0,27.7296,27.7819,27.7296,27.7445,137400.0
2014-06-13 12:30:00,37.12,37.13,37.1,37.13,31300.0,27.7445,27.752,27.7296,27.752,31300.0
2014-06-13 12:35:00,37.13,37.14,37.09,37.1,133500.0,27.752,27.7595,27.7221,27.7296,133500.0
2014-06-13 12:40:00,37.1,37.11,37.07,37.08,49000.0,27.7296,27.737,27.7071,27.7146,49000.0
2014-06-13 12:45:00,37.08,37.1,37.05,37.06,57900.0,27.7146,27.7296,27.6922,27.6997,57900.0
2014-06-13 12:50:00,37.06,37.08,37.06,37.08,55200.0,27.6997,27.7146,27.6997,27.7146,55200.0
2014-06-13 12:55:00,37.08,37.08,37.01,37.01,74400.0,27.7146,27.7146,27.6623,27.6623,74400.0
2014-06-13 13:00:00,37.01,37.03,36.96,36.97,62400.0,27.6623,27.6772,27.6249,27.6324,62400.0
2014-06-13 13:05:00,36.97,36.97,36.87,36.87,55200.0,27.6324,27.6324,27.5576,27.5576,55200.0
2014-06-13 13:10:00,36.87,36.89,36.83,36.84,50000.0,27.5576,27.5726,27.5278,27.5352,50000.0
2014-06-13 13:15:00,36.84,36.85,36.73,36.74,78600.0,27.5352,27.5427,27.453,27.4605,78600.0
2014-06-13 13:20:00,36.73,36.74,36.66,36.68,76500.0,27.453,27.4605,27.4007,27.4156,76500.0
2014-06-13 13:25:00,36.67,36.67,36.61,36.65,95900.0,27.4082,27.4082,27.3633,27.3932,95900.0
2014-06-13 13:30:00,36.65,36.66,36.56,36.59,137800.0,27.3932,27.4007,27.3259,27.3484,137800.0
2014-06-13 13:35:00,36.59,36.67,36.56,36.63,228700.0,27.3484,27.4082,27.3259,27.3783,228700.0
2014-06-13 13:40:00,36.64,36.78,36.64,36.77,111200.0,27.3857,27.4904,27.3857,27.4829,111200.0
2014-06-13 13:45:00,36.77,36.78,36.69,36.72,135100.0,27.4829,27.4904,27.4231,27.4455,135100.0
2014-06-13 13:50:00,36.72,36.76,36.72,36.76,128000.0,27.4455,27.4754,27.4455,27.4754,128000.0
2014-06-13 13:55:00,36.76,36.81,36.75,36.76,68100.0,27.4754,27.5128,27.468,27.4754,68100.0
2014-06-13 14:00:00,36.77,36.79,36.72,36.75,159400.0,27.4829,27.4979,27.4455,27.468,159400.0
2014-06-13 14:05:00,36.75,36.76,36.73,36.74,88800.0,27.468,27.4754,27.453,27.4605,88800.0
2014-06-13 14:10:00,36.75,36.76,36.74,36.76,41500.0,27.468,27.4754,27.4605,27.4754,41500.0
2014-06-13 14:15:00,36.75,36.78,36.75,36.77,49200.0,27.468,27.4904,27.468,27.4829,49200.0
2014-06-13 14:20:00,36.77,36.77,36.74,36.77,63800.0,27.4829,27.4829,27.4605,27.4829,63800.0
2014-06-13 14:25:00,36.77,36.81,36.75,36.78,44400.0,27.4829,27.5128,27.468,27.4904,44400.0
2014-06-13 14:30:00,36.77,36.78,36.69,36.69,61400.0,27.4829,27.4904,27.4231,27.4231,61400.0
2014-06-13 14:35:00,36.69,36.76,36.67,36.75,50500.0,27.4231,27.4754,27.4082,27.468,50500.0
2014-06-13 14:40:00,36.75,36.78,36.73,36.78,36200.0,27.468,27.4904,27.453,27.4904,36200.0
2014-06-13 14:45:00,36.77,36.82,36.77,36.81,31300.0,27.4829,27.5203,27.4829,27.5128,31300.0
2014-06-13 14:50:00,36.81,36.93,36.79,36.93,91500.0,27.5128,27.6025,27.4979,27.6025,91500.0
2014-06-13 14:55:00,36.93,36.94,36.86,36.93,76900.0,27.6025,27.61,27.5502,27.6025,76900.0
2014-06-13 15:00:00,36.94,37.0,36.94,37.0,51800.0,27.61,27.6548,27.61,27.6548,51800.0
2014-06-13 15:05:00,37.0,37.08,36.96,37.01,127700.0,27.6548,27.7146,27.6249,27.6623,127700.0
2014-06-13 15:10:00,37.01,37.03,36.98,37.0,111900.0,27.6623,27.6772,27.6399,27.6548,111900.0
2014-06-13 15:15:00,36.99,37.0,36.95,36.99,58200.0,27.6473,27.6548,27.6174,27.6473,58200.0
2014-06-13 15:20:00,37.0,37.0,36.97,36.99,59700.0,27.6548,27.6548,27.6324,27.6473,59700.0
2014-06-13 15:25:00,36.98,37.0,36.95,36.95,432300.0,27.6399,27.6548,27.6174,27.6174,432300.0
2014-06-13 15:30:00,36.96,36.96,36.93,36.93,34200.0,27.6249,27.6249,27.6025,27.6025,34200.0
2014-06-13 15:35:00,36.93,36.96,36.93,36.95,51200.0,27.6025,27.6249,27.6025,27.6174,51200.0
2014-06-13 15:40:00,36.94,36.94,36.88,36.88,28900.0,27.61,27.61,27.5651,27.5651,28900.0
2014-06-13 15:45:00,36.87,36.89,36.83,36.86,111400.0,27.5576,27.5726,27.5278,27.5502,111400.0
2014-06-13 15:50:00,36.86,36.89,36.85,36.85,132100.0,27.5502,27.5726,27.5427,27.5427,132100.0
2014-06-13 15:55:00,36.85,36.95,36.83,36.94,369100.0,27.5427,27.6174,27.5278,27.61,369100.0
2014-06-16 09:30:00,36.76,36.81,36.67,36.77,99700.0,27.4754,27.5128,27.4082,27.4829,99700.0
2014-06-16 09:35:00,36.76,36.79,36.72,36.78,68000.0,27.4754,27.4979,27.4455,27.4904,68000.0
2014-06-16 09:40:00,36.78,36.78,36.74,36.77,48600.0,27.4904,27.4904,27.4605,27.4829,48600.0
2014-06-16 09:45:00,36.76,36.77,36.73,36.73,27200.0,27.4754,27.4829,27.453,27.453,27200.0
2014-06-16 09:50:00,36.73,36.78,36.71,36.77,44900.0,27.453,27.4904,27.4381,27.4829,44900.0
2014-06-16 09:55:00,36.78,36.79,36.74,36.74,41700.0,27.4904,27.4979,27.4605,27.4605,41700.0
2014-06-16 10:00:00,36.75,36.77,36.74,36.77,47300.0,27.468,27.4829,27.4605,27.4829,47300.0
2014-06-16 10:05:00,36.77,36.77,36.75,36.77,47300.0,27.4829,27.4829,27.468,27.4829,47300.0
2014-06-16 10:10:00,36.77,36.77,36.73,36.75,24600.0,27.4829,27.4829,27.453,27.468,24600.0
2014-06-16 10:15:00,36.75,36.76,36.74,36.76,10700.0,27.468,27.4754,27.4605,27.4754,10700.0
2014-06-16 10:20:00,36.75,36.77,36.75,36.76,33700.0,27.468,27.4829,27.468,27.4754,33700.0
2014-06-16 10:25:00,36.77,36.77,36.74,36.75,64500.0,27.4829,27.4829,27.4605,27.468,64500.0
2014-06-16 10:30:00,36.75,36.75,36.73,36.74,45600.0,27.468,27.468,27.453,27.4605,45600.0
2014-06-16 10:35:00,36.73,36.76,36.73,36.75,35500.0,27.453,27.4754,27.453,27.468,35500.0
2014-06-16 10:40:00,36.74,36.76,36.74,36.75,28800.0,27.4605,27.4754,27.4605,27.468,28800.0
2014-06-16 10:45:00,36.75,36.76,36.73,36.74,32900.0,27.468,27.4754,27.453,27.4605,32900.0
2014-06-16 10:50:00,36.74,36.76,36.73,36.75,29600.0,27.4605,27.4754,27.453,27.468,29600.0
2014-06-16 10:55:00,36.76,36.76,36.75,36.76,48400.0,27.4754,27.4754,27.468,27.4754,48400.0
2014-06-16 11:00:00,36.76,36.76,36.75,36.76,16300.0,27.4754,27.4754,27.468,27.4754,16300.0
2014-06-16 11:05:00,36.75,36.76,36.72,36.76,55700.0,27.468,27.4754,27.4455,27.4754,55700.0
2014-06-16 11:10:00,36.75,36.76,36.75,36.76,23000.0,27.468,27.4754,27.468,27.4754,23000.0
2014-06-16 11:15:00,36.75,36.76,36.72,36.72,33600.0,27.468,27.4754,27.4455,27.4455,33600.0
2014-06-16 11:20:00,36.72,36.76,36.72,36.76,20500.0,27.4455,27.4754,27.4455,27.4754,20500.0
2014-06-16 11:25:00,36.76,36.76,36.74,36.75,17800.0,27.4754,27.4754,27.4605,27.468,17800.0
2014-06-16 11:30:00,36.75,36.76,36.74,36.76,30700.0,27.468,27.4754,27.4605,27.4754,30700.0
2014-06-16 11:35:00,36.76,36.79,36.76,36.79,108200.0,27.4754,27.4979,27.4754,27.4979,108200.0
2014-06-16 11:40:00,36.79,36.82,36.78,36.81,56300.0,27.4979,27.5203,27.4904,27.5128,56300.0
2014-06-16 11:45:00,36.82,36.82,36.81,36.82,12300.0,27.5203,27.5203,27.5128,27.5203,12300.0
2014-06-16 11:50:00,36.81,36.82,36.8,36.82,43700.0,27.5128,27.5203,27.5053,27.5203,43700.0
2014-06-16 11:55:00,36.82,36.85,36.81,36.84,23700.0,27.5203,27.5427,27.5128,27.5352,23700.0
2014-06-16 12:00:00,36.84,36.84,36.82,36.82,30700.0,27.5352,27.5352,27.5203,27.5203,30700.0
2014-06-16 12:05:00,36.83,36.83,36.82,36.83,33600.0,27.5278,27.5278,27.5203,27.5278,33600.0
2014-06-16 12:10:00,36.82,36.84,36.8,36.82,71900.0,27.5203,27.5352,27.5053,27.5203,71900.0
2014-06-16 12:15:00,36.82,36.82,36.76,36.77,29300.0,27.5203,27.5203,27.4754,27.4829,29300.0
2014-06-16 12:20:00,36.77,36.78,36.77,36.77,7900.0,27.4829,27.4904,27.4829,27.4829,7900.0
2014-06-16 12:25:00,36.77,36.78,36.74,36.74,42700.0,27.4829,27.4904,27.4605,27.4605,42700.0
2014-06-16 12:30:00,36.75,36.75,36.71,36.72,20500.0,27.468,27.468,27.4381,27.4455,20500.0
2014-06-16 12:35:00,36.71,36.72,36.71,36.72,8400.0,27.4381,27.4455,27.4381,27.4455,8400.0
2014-06-16 12:40:00,36.72,36.73,36.71,36.73,7200.0,27.4455,27.453,27.4381,27.453,7200.0
2014-06-16 12:45:00,36.73,36.76,36.72,36.76,12400.0,27.453,27.4754,27.4455,27.4754,12400.0
2014-06-16 12:50:00,36.76,36.76,36.73,36.73,23200.0,27.4754,27.4754,27.453,27.453,23200.0
2014-06-16 12:55:00,36.73,36.76,36.73,36.76,13900.0,27.453,27.4754,27.453,27.4754,13900.0
2014-06-16 13:00:00,36.76,36.79,36.75,36.78,17500.0,27.4754,27.4979,27.468,27.4904,17500.0
2014-06-16 13:05:00,36.79,36.83,36.79,36.83,28700.0,27.4979,27.5278,27.4979,27.5278,28700.0
2014-06-16 13:10:00,36.83,36.83,36.8,36.82,23800.0,27.5278,27.5278,27.5053,27.5203,23800.0
2014-06-16 13:15:00,36.82,36.83,36.81,36.83,21900.0,27.5203,27.5278,27.5128,27.5278,21900.0
2014-06-16 13:20:00,36.83,36.83,36.81,36.81,7500.0,27.5278,27.5278,27.5128,27.5128,7500.0
2014-06-16 13:25:00,36.8,36.81,36.79,36.79,24800.0,27.5053,27.5128,27.4979,27.4979,24800.0
2014-06-16 13:30:00,36.8,36.83,36.79,36.82,64600.0,27.5053,27.5278,27.4979,27.5203,64600.0
2014-06-16 13:35:00,36.82,36.82,36.8,36.82,28100.0,27.5203,27.5203,27.5053,27.5203,28100.0
2014-06-16 13:40:00,36.82,36.82,36.81,36.82,10300.0,27.5203,27.5203,27.5128,27.5203,10300.0
2014-06-16 13:45:00,36.81,36.83,36.81,36.82,34000.0,27.5128,27.5278,27.5128,27.5203,34000.0
2014-06-16 13:50:00,36.82,36.83,36.8,36.81,26500.0,27.5203,27.5278,27.5053,27.5128,26500.0
2014-06-16 13:55:00,36.82,36.83,36.81,36.83,15700.0,27.5203,27.5278,27.5128,27.5278,15700.0
2014-06-16 14:00:00,36.82,36.83,36.82,36.83,16000.0,27.5203,27.5278,27.5203,27.5278,16000.0
2014-06-16 14:05:00,36.83,36.83,36.82,36.83,15700.0,27.5278,27.5278,27.5203,27.5278,15700.0
2014-06-16 14:10:00,36.83,36.84,36.82,36.83,59800.0,27.5278,27.5352,27.5203,27.5278,59800.0
2014-06-16 14:15:00,36.83,36.84,36.82,36.83,36700.0,27.5278,27.5352,27.5203,27.5278,36700.0
2014-06-16 14:20:00,36.83,36.84,36.82,36.83,35400.0,27.5278,27.5352,27.5203,27.5278,35400.0
2014-06-16 14:25:00,36.83,36.84,36.82,36.83,33600.0,27.5278,27.5352,27.5203,27.5278,33600.0
2014-06-16 14:30:00,36.83,36.83,36.8,36.83,32400.0,27.5278,27.5278,27.5053,27.5278,32400.0
2014-06-16 14:35:00,36.83,36.83,36.82,36.83,33700.0,27.5278,27.5278,27.5203,27.5278,33700.0
2014-06-16 14:40:00,36.83,36.83,36.82,36.83,43100.0,27.5278,27.5278,27.5203,27.5278,43100.0
2014-06-16 14:45:00,36.83,36.84,36.8,36.8,48200.0,27.5278,27.5352,27.5053,27.5053,48200.0
2014-06-16 14:50:00,36.8,36.81,36.77,36.77,15600.0,27.5053,27.5128,27.4829,27.4829,15600.0
2014-06-16 14:55:00,36.78,36.78,36.75,36.75,24600.0,27.4904,27.4904,27.468,27.468,24600.0
2014-06-16 15:00:00,36.76,36.78,36.75,36.77,41300.0,27.4754,27.4904,27.468,27.4829,41300.0
2014-06-16 15:05:00,36.77,36.78,36.77,36.77,27900.0,27.4829,27.4904,27.4829,27.4829,27900.0
2014-06-16 15:10:00,36.77,36.78,36.75,36.75,47900.0,27.4829,27.4904,27.468,27.468,47900.0
2014-06-16 15:15:00,36.75,36.79,36.75,36.77,70100.0,27.468,27.4979,27.468,27.4829,70100.0
2014-06-16 15:20:00,36.77,36.78,36.76,36.76,31200.0,27.4829,27.4904,27.4754,27.4754,31200.0
2014-06-16 15:25:00,36.76,36.79,36.76,36.78,44300.0,27.4754,27.4979,27.4754,27.4904,44300.0
2014-06-16 15:30:00,36.78,36.79,36.78,36.79,34300.0,27.4904,27.4979,27.4904,27.4979,34300.0
2014-06-16 15:35:00,36.79,36.8,36.78,36.8,69700.0,27.4979,27.5053,27.4904,27.5053,69700.0
2014-06-16 15:40:00,36.8,36.82,36.79,36.82,46700.0,27.5053,27.5203,27.4979,27.5203,46700.0
2014-06-16 15:45:00,36.82,36.83,36.81,36.82,128600.0,27.5203,27.5278,27.5128,27.5203,128600.0
2014-06-16 15:50:00,36.82,36.89,36.81,36.87,102100.0,27.5203,27.5726,27.5128,27.5576,102100.0
2014-06-16 15:55:00,36.87,36.9,36.86,36.89,160700.0,27.5576,27.5801,27.5502,27.5726,160700.0
2014-06-17 09:30:00,36.84,36.86,36.75,36.83,42600.0,27.5352,27.5502,27.468,27.5278,42600.0
2014-06-17 09:35:00,36.83,36.83,36.73,36.8,45700.0,27.5278,27.5278,27.453,27.5053,45700.0
2014-06-17 09:40:00,36.79,36.81,36.76,36.77,75400.0,27.4979,27.5128,27.4754,27.4829,75400.0
2014-06-17 09:45:00,36.77,36.77,36.74,36.75,29800.0,27.4829,27.4829,27.4605,27.468,29800.0
2014-06-17 09:50:00,36.75,36.8,36.75,36.77,14000.0,27.468,27.5053,27.468,27.4829,14000.0
2014-06-17 09:55:00,36.78,36.83,36.78,36.81,14600.0,27.4904,27.5278,27.4904,27.5128,14600.0
2014-06-17 10:00:00,36.82,36.84,36.8,36.83,35100.0,27.5203,27.5352,27.5053,27.5278,35100.0
2014-06-17 10:05:00,36.83,36.86,36.81,36.86,46600.0,27.5278,27.5502,27.5128,27.5502,46600.0
2014-06-17 10:10:00,36.86,36.86,36.82,36.84,138400.0,27.5502,27.5502,27.5203,27.5352,138400.0
2014-06-17 10:15:00,36.83,36.85,36.83,36.84,101700.0,27.5278,27.5427,27.5278,27.5352,101700.0
2014-06-17 10:20:00,36.84,36.85,36.76,36.77,242600.0,27.5352,27.5427,27.4754,27.4829,242600.0
2014-06-17 10:25:00,36.77,36.82,36.77,36.81,23600.0,27.4829,27.5203,27.4829,27.5128,23600.0
2014-06-17 10:30:00,36.81,36.83,36.77,36.77,36500.0,27.5128,27.5278,27.4829,27.4829,36500.0
2014-06-17 10:35:00,36.78,36.81,36.77,36.8,14700.0,27.4904,27.5128,27.4829,27.5053,14700.0
2014-06-17 10:40:00,36.8,36.83,36.8,36.81,38600.0,27.5053,27.5278,27.5053,27.5128,38600.0
2014-06-17 10:45:00,36.81,36.82,36.78,36.81,25200.0,27.5128,27.5203,27.4904,27.5128,25200.0
2014-06-17 10:50:00,36.81,36.81,36.77,36.8,26500.0,27.5128,27.5128,27.4829,27.5053,26500.0
2014-06-17 10:55:00,36.8,36.83,36.8,36.82,10600.0,27.5053,27.5278,27.5053,27.5203,10600.0
2014-06-17 11:00:00,36.82,36.85,36.82,36.85,16300.0,27.5203,27.5427,27.5203,27.5427,16300.0
2014-06-17 11:05:00,36.85,36.88,36.84,36.87,28500.0,27.5427,27.5651,27.5352,27.5576,28500.0
2014-06-17 11:10:00,36.88,36.88,36.86,36.87,11500.0,27.5651,27.5651,27.5502,27.5576,11500.0
2014-06-17 11:15:00,36.87,36.91,36.86,36.9,16600.0,27.5576,27.5875,27.5502,27.5801,16600.0
2014-06-17 11:20:00,36.9,36.91,36.89,36.9,10300.0,27.5801,27.5875,27.5726,27.5801,10300.0
2014-06-17 11:25:00,36.89,36.94,36.89,36.92,18200.0,27.5726,27.61,27.5726,27.595,18200.0
2014-06-17 11:30:00,36.92,36.96,36.91,36.96,24300.0,27.595,27.6249,27.5875,27.6249,24300.0
2014-06-17 11:35:00,36.95,37.0,36.95,37.0,11800.0,27.6174,27.6548,27.6174,27.6548,11800.0
2014-06-17 11:40:00,37.0,37.01,36.94,36.95,16000.0,27.6548,27.6623,27.61,27.6174,16000.0
2014-06-17 11:45:00,36.96,36.98,36.95,36.97,13600.0,27.6249,27.6399,27.6174,27.6324,13600.0
2014-06-17 11:50:00,36.97,36.99,36.96,36.97,15400.0,27.6324,27.6473,27.6249,27.6324,15400.0
2014-06-17 11:55:00,36.97,37.01,36.97,36.98,22000.0,27.6324,27.6623,27.6324,27.6399,22000.0
2014-06-17 12:00:00,36.98,36.98,36.94,36.94,9800.0,27.6399,27.6399,27.61,27.61,9800.0
2014-06-17 12:05:00,36.95,36.96,36.94,36.94,5800.0,27.6174,27.6249,27.61,27.61,5800.0
2014-06-17 12:10:00,36.95,36.96,36.93,36.95,6000.0,27.6174,27.6249,27.6025,27.6174,6000.0
2014-06-17 12:15:00,36.95,36.95,36.93,36.93,12700.0,27.6174,27.6174,27.6025,27.6025,12700.0
2014-06-17 12:20:00,36.93,36.94,36.91,36.91,12100.0,27.6025,27.61,27.5875,27.5875,12100.0
2014-06-17 12:25:00,36.91,36.93,36.89,36.89,11700.0,27.5875,27.6025,27.5726,27.5726,11700.0
2014-06-17 12:30:00,36.9,36.93,36.89,36.92,10300.0,27.5801,27.6025,27.5726,27.595,10300.0
2014-06-17 12:35:00,36.92,36.93,36.9,36.93,4300.0,27.595,27.6025,27.5801,27.6025,4300.0
2014-06-17 12:40:00,36.93,36.96,36.93,36.96,9600.0,27.6025,27.6249,27.6025,27.6249,9600.0
2014-06-17 12:45:00,36.95,36.97,36.94,36.97,11500.0,27.6174,27.6324,27.61,27.6324,11500.0
2014-06-17 12:50:00,36.97,36.98,36.95,36.98,20600.0,27.6324,27.6399,27.6174,27.6399,20600.0
2014-06-17 12:55:00,36.98,37.0,36.97,37.0,20400.0,27.6399,27.6548,27.6324,27.6548,20400.0
2014-06-17 13:00:00,37.0,37.02,36.92,36.92,86200.0,27.6548,27.6698,27.595,27.595,86200.0
2014-06-17 13:05:00,36.92,36.93,36.91,36.93,15100.0,27.595,27.6025,27.5875,27.6025,15100.0
2014-06-17 13:10:00,36.93,36.96,36.92,36.93,24400.0,27.6025,27.6249,27.595,27.6025,24400.0
2014-06-17 13:15:00,36.94,36.94,36.93,36.94,2600.0,27.61,27.61,27.6025,27.61,2600.0
2014-06-17 13:20:00,36.94,36.94,36.91,36.91,11800.0,27.61,27.61,27.5875,27.5875,11800.0
2014-06-17 13:25:00,36.91,36.92,36.86,36.87,22800.0,27.5875,27.595,27.5502,27.5576,22800.0
2014-06-17 13:30:00,36.88,36.91,36.87,36.91,11600.0,27.5651,27.5875,27.5576,27.5875,11600.0
2014-06-17 13:35:00,36.91,36.91,36.85,36.88,28500.0,27.5875,27.5875,27.5427,27.5651,28500.0
2014-06-17 13:40:00,36.88,36.89,36.86,36.89,15500.0,27.5651,27.5726,27.5502,27.5726,15500.0
2014-06-17 13:45:00,36.89,36.91,36.87,36.87,25200.0,27.5726,27.5875,27.5576,27.5576,25200.0
2014-06-17 13:50:00,36.88,36.91,36.87,36.91,17200.0,27.5651,27.5875,27.5576,27.5875,17200.0
2014-06-17 13:55:00,36.91,36.92,36.9,36.9,9600.0,27.5875,27.595,27.5801,27.5801,9600.0
2014-06-17 14:00:00,36.9,36.91,36.87,36.88,13700.0,27.5801,27.5875,27.5576,27.5651,13700.0
2014-06-17 14:05:00,36.87,36.88,36.86,36.88,9800.0,27.5576,27.5651,27.5502,27.5651,9800.0
2014-06-17 14:10:00,36.88,36.92,36.86,36.89,45600.0,27.5651,27.595,27.5502,27.5726,45600.0
2014-06-17 14:15:00,36.89,36.93,36.89,36.93,10100.0,27.5726,27.6025,27.5726,27.6025,10100.0
2014-06-17 14:20:00,36.93,36.93,36.91,36.92,25800.0,27.6025,27.6025,27.5875,27.595,25800.0
2014-06-17 14:25:00,36.92,36.94,36.92,36.93,18100.0,27.595,27.61,27.595,27.6025,18100.0
2014-06-17 14:30:00,36.92,36.93,36.91,36.91,6500.0,27.595,27.6025,27.5875,27.5875,6500.0
2014-06-17 14:35:00,36.91,36.92,36.91,36.92,8600.0,27.5875,27.595,27.5875,27.595,8600.0
2014-06-17 14:40:00,36.92,36.93,36.9,36.9,17700.0,27.595,27.6025,27.5801,27.5801,17700.0
2014-06-17 14:45:00,36.91,36.93,36.9,36.92,16000.0,27.5875,27.6025,27.5801,27.595,16000.0
2014-06-17 14:50:00,36.91,36.93,36.91,36.91,17400.0,27.5875,27.6025,27.5875,27.5875,17400.0
2014-06-17 14:55:00,36.91,36.93,36.91,36.93,17300.0,27.5875,27.6025,27.5875,27.6025,17300.0
2014-06-17 15:00:00,36.93,36.93,36.92,36.92,20600.0,27.6025,27.6025,27.595,27.595,20600.0
2014-06-17 15:05:00,36.93,36.94,36.91,36.91,50900.0,27.6025,27.61,27.5875,27.5875,50900.0
2014-06-17 15:10:00,36.91,36.92,36.89,36.92,15800.0,27.5875,27.595,27.5726,27.595,15800.0
2014-06-17 15:15:00,36.92,36.95,36.91,36.93,20700.0,27.595,27.6174,27.5875,27.6025,20700.0
2014-06-17 15:20:00,36.94,36.94,36.92,36.93,18200.0,27.61,27.61,27.595,27.6025,18200.0
2014-06-17 15:25:00,36.94,36.95,36.92,36.95,36200.0,27.61,27.6174,27.595,27.6174,36200.0
2014-06-17 15:30:00,36.95,36.97,36.95,36.97,21700.0,27.6174,27.6324,27.6174,27.6324,21700.0
2014-06-17 15:35:00,36.97,36.97,36.94,36.94,41000.0,27.6324,27.6324,27.61,27.61,41000.0
2014-06-17 15:40:00,36.94,36.97,36.94,36.96,31300.0,27.61,27.6324,27.61,27.6249,31300.0
2014-06-17 15:45:00,36.97,36.98,36.92,36.94,106300.0,27.6324,27.6399,27.595,27.61,106300.0
2014-06-17 15:50:00,36.94,36.95,36.88,36.89,64600.0,27.61,27.6174,27.5651,27.5726,64600.0
2014-06-17 15:55:00,36.9,36.91,36.88,36.91,138000.0,27.5801,27.5875,27.5651,27.5875,138000.0
2014-06-18 09:30:00,36.92,36.98,36.85,36.9,57900.0,27.595,27.6399,27.5427,27.5801,57900.0
2014-06-18 09:35:00,36.91,36.99,36.9,36.92,39400.0,27.5875,27.6473,27.5801,27.595,39400.0
2014-06-18 09:40:00,36.93,36.93,36.83,36.88,37200.0,27.6025,27.6025,27.5278,27.5651,37200.0
2014-06-18 09:45:00,36.87,36.88,36.8,36.83,50700.0,27.5576,27.5651,27.5053,27.5278,50700.0
2014-06-18 09:50:00,36.82,36.87,36.81,36.85,42000.0,27.5203,27.5576,27.5128,27.5427,42000.0
2014-06-18 09:55:00,36.83,36.86,36.81,36.85,27600.0,27.5278,27.5502,27.5128,27.5427,27600.0
2014-06-18 10:00:00,36.86,36.87,36.84,36.85,39200.0,27.5502,27.5576,27.5352,27.5427,39200.0
2014-06-18 10:05:00,36.85,36.86,36.81,36.84,33300.0,27.5427,27.5502,27.5128,27.5352,33300.0
2014-06-18 10:10:00,36.83,36.84,36.8,36.8,30500.0,27.5278,27.5352,27.5053,27.5053,30500.0
2014-06-18 10:15:00,36.81,36.82,36.8,36.82,29700.0,27.5128,27.5203,27.5053,27.5203,29700.0
2014-06-18 10:20:00,36.82,36.83,36.8,36.81,23500.0,27.5203,27.5278,27.5053,27.5128,23500.0
2014-06-18 10:25:00,36.81,36.84,36.8,36.83,18700.0,27.5128,27.5352,27.5053,27.5278,18700.0
2014-06-18 10:30:00,36.82,36.84,36.81,36.83,22800.0,27.5203,27.5352,27.5128,27.5278,22800.0
2014-06-18 10:35:00,36.83,36.84,36.81,36.83,22900.0,27.5278,27.5352,27.5128,27.5278,22900.0
2014-06-18 10:40:00,36.82,36.84,36.81,36.84,14300.0,27.5203,27.5352,27.5128,27.5352,14300.0
2014-06-18 10:45:00,36.84,36.91,36.84,36.9,16800.0,27.5352,27.5875,27.5352,27.5801,16800.0
2014-06-18 10:50:00,36.9,36.93,36.89,36.93,11500.0,27.5801,27.6025,27.5726,27.6025,11500.0
2014-06-18 10:55:00,36.92,36.95,36.91,36.92,12800.0,27.595,27.6174,27.5875,27.595,12800.0
2014-06-18 11:00:00,36.91,36.97,36.9,36.97,12000.0,27.5875,27.6324,27.5801,27.6324,12000.0
2014-06-18 11:05:00,36.97,36.99,36.96,36.98,10500.0,27.6324,27.6473,27.6249,27.6399,10500.0
2014-06-18 11:10:00,36.98,37.0,36.98,37.0,12500.0,27.6399,27.6548,27.6399,27.6548,12500.0
2014-06-18 11:15:00,37.0,37.01,36.99,36.99,13500.0,27.6548,27.6623,27.6473,27.6473,13500.0
2014-06-18 11:20:00,36.99,37.0,36.98,37.0,14000.0,27.6473,27.6548,27.6399,27.6548,14000.0
2014-06-18 11:25:00,37.0,37.0,36.94,36.94,30400.0,27.6548,27.6548,27.61,27.61,30400.0
2014-06-18 11:30:00,36.95,36.98,36.95,36.95,9100.0,27.6174,27.6399,27.6174,27.6174,9100.0
2014-06-18 11:35:00,36.95,36.98,36.93,36.97,62400.0,27.6174,27.6399,27.6025,27.6324,62400.0
2014-06-18 11:40:00,36.97,37.0,36.97,36.99,18800.0,27.6324,27.6548,27.6324,27.6473,18800.0
2014-06-18 11:45:00,36.99,37.0,36.95,36.96,23300.0,27.6473,27.6548,27.6174,27.6249,23300.0
2014-06-18 11:50:00,36.96,37.0,36.96,36.98,10200.0,27.6249,27.6548,27.6249,27.6399,10200.0
2014-06-18 11:55:00,36.98,36.99,36.97,36.99,12900.0,27.6399,27.6473,27.6324,27.6473,12900.0
2014-06-18 12:00:00,36.99,36.99,36.97,36.99,6400.0,27.6473,27.6473,27.6324,27.6473,6400.0
2014-06-18 12:05:00,36.99,37.01,36.99,36.99,84700.0,27.6473,27.6623,27.6473,27.6473,84700.0
2014-06-18 12:10:00,36.99,37.0,36.97,36.98,30000.0,27.6473,27.6548,27.6324,27.6399,30000.0
2014-06-18 12:15:00,36.98,37.0,36.96,36.98,56100.0,27.6399,27.6548,27.6249,27.6399,56100.0
2014-06-18 12:20:00,36.97,37.0,36.97,37.0,22200.0,27.6324,27.6548,27.6324,27.6548,22200.0
2014-06-18 12:25:00,37.0,37.01,36.98,36.98,14500.0,27.6548,27.6623,27.6399,27.6399,14500.0
2014-06-18 12:30:00,36.98,36.98,36.97,36.98,2700.0,27.6399,27.6399,27.6324,27.6399,2700.0
2014-06-18 12:35:00,36.97,36.98,36.96,36.97,7400.0,27.6324,27.6399,27.6249,27.6324,7400.0
2014-06-18 12:40:00,36.97,37.0,36.96,36.99,11600.0,27.6324,27.6548,27.6249,27.6473,11600.0
2014-06-18 12:45:00,36.99,37.03,36.98,36.98,33300.0,27.6473,27.6772,27.6399,27.6399,33300.0
2014-06-18 12:50:00,36.98,37.01,36.98,37.0,12500.0,27.6399,27.6623,27.6399,27.6548,12500.0
2014-06-18 12:55:00,37.0,37.01,36.98,37.0,21500.0,27.6548,27.6623,27.6399,27.6548,21500.0
2014-06-18 13:00:00,37.01,37.01,36.98,36.98,10400.0,27.6623,27.6623,27.6399,27.6399,10400.0
2014-06-18 13:05:00,36.98,37.01,36.98,37.0,12800.0,27.6399,27.6623,27.6399,27.6548,12800.0
2014-06-18 13:10:00,37.0,37.0,36.98,36.99,6300.0,27.6548,27.6548,27.6399,27.6473,6300.0
2014-06-18 13:15:00,36.99,37.01,36.99,37.0,13100.0,27.6473,27.6623,27.6473,27.6548,13100.0
2014-06-18 13:20:00,37.0,37.01,36.99,36.99,14400.0,27.6548,27.6623,27.6473,27.6473,14400.0
2014-06-18 13:25:00,37.0,37.0,36.99,36.99,6200.0,27.6548,27.6548,27.6473,27.6473,6200.0
2014-06-18 13:30:00,37.0,37.0,36.99,37.0,5200.0,27.6548,27.6548,27.6473,27.6548,5200.0
2014-06-18 13:35:00,37.0,37.0,36.98,36.99,10600.0,27.6548,27.6548,27.6399,27.6473,10600.0
2014-06-18 13:40:00,36.98,36.99,36.95,36.95,8400.0,27.6399,27.6473,27.6174,27.6174,8400.0
2014-06-18 13:45:00,36.95,36.98,36.94,36.95,51200.0,27.6174,27.6399,27.61,27.6174,51200.0
2014-06-18 13:50:00,36.95,36.97,36.94,36.95,52400.0,27.6174,27.6324,27.61,27.6174,52400.0
2014-06-18 13:55:00,36.95,36.95,36.9,36.9,21200.0,27.6174,27.6174,27.5801,27.5801,21200.0
2014-06-18 14:00:00,36.9,37.0,36.88,36.89,125700.0,27.5801,27.6548,27.5651,27.5726,125700.0
2014-06-18 14:05:00,36.89,36.9,36.83,36.88,38300.0,27.5726,27.5801,27.5278,27.5651,38300.0
2014-06-18 14:10:00,36.88,36.91,36.87,36.91,25300.0,27.5651,27.5875,27.5576,27.5875,25300.0
2014-06-18 14:15:00,36.91,36.93,36.89,36.93,24800.0,27.5875,27.6025,27.5726,27.6025,24800.0
2014-06-18 14:20:00,36.93,36.98,36.92,36.98,12800.0,27.6025,27.6399,27.595,27.6399,12800.0
2014-06-18 14:25:00,36.98,37.0,36.96,36.97,17900.0,27.6399,27.6548,27.6249,27.6324,17900.0
2014-06-18 14:30:00,36.97,37.01,36.97,37.0,21100.0,27.6324,27.6623,27.6324,27.6548,21100.0
2014-06-18 14:35:00,37.0,37.0,36.99,36.99,33600.0,27.6548,27.6548,27.6473,27.6473,33600.0
2014-06-18 14:40:00,37.0,37.0,36.97,36.98,16300.0,27.6548,27.6548,27.6324,27.6399,16300.0
2014-06-18 14:45:00,36.98,37.0,36.98,36.99,17300.0,27.6399,27.6548,27.6399,27.6473,17300.0
2014-06-18 14:50:00,36.98,37.01,36.98,36.99,68900.0,27.6399,27.6623,27.6399,27.6473,68900.0
2014-06-18 14:55:00,37.0,37.01,36.98,37.0,34800.0,27.6548,27.6623,27.6399,27.6548,34800.0
2014-06-18 15:00:00,37.0,37.01,36.99,36.99,39000.0,27.6548,27.6623,27.6473,27.6473,39000.0
2014-06-18 15:05:00,37.0,37.02,36.99,37.0,87600.0,27.6548,27.6698,27.6473,27.6548,87600.0
2014-06-18 15:10:00,37.0,37.01,36.97,36.97,10200.0,27.6548,27.6623,27.6324,27.6324,10200.0
2014-06-18 15:15:00,36.98,37.01,36.98,36.99,25200.0,27.6399,27.6623,27.6399,27.6473,25200.0
2014-06-18 15:20:00,37.0,37.03,36.99,37.01,124300.0,27.6548,27.6772,27.6473,27.6623,124300.0
2014-06-18 15:25:00,37.0,37.07,37.0,37.05,35900.0,27.6548,27.7071,27.6548,27.6922,35900.0
2014-06-18 15:30:00,37.05,37.08,37.04,37.06,33100.0,27.6922,27.7146,27.6847,27.6997,33100.0
2014-06-18 15:35:00,37.06,37.09,37.05,37.09,44900.0,27.6997,27.7221,27.6922,27.7221,44900.0
2014-06-18 15:40:00,37.09,37.15,37.09,37.15,43700.0,27.7221,27.7669,27.7221,27.7669,43700.0
2014-06-18 15:45:00,37.14,37.18,37.14,37.16,75500.0,27.7595,27.7894,27.7595,27.7744,75500.0
2014-06-18 15:50:00,37.16,37.21,37.16,37.21,62100.0,27.7744,27.8118,27.7744,27.8118,62100.0
2014-06-18 15:55:00,37.21,37.23,37.2,37.22,132900.0,27.8118,27.8267,27.8043,27.8192,132900.0
2014-06-19 09:30:00,37.31,37.31,37.19,37.26,34800.0,27.8865,27.8865,27.7968,27.8491,34800.0
2014-06-19 09:35:00,37.26,37.38,37.26,37.37,18300.0,27.8491,27.9388,27.8491,27.9314,18300.0
2014-06-19 09:40:00,37.38,37.39,37.28,37.28,32200.0,27.9388,27.9463,27.8641,27.8641,32200.0
2014-06-19 09:45:00,37.3,37.31,37.28,37.29,5900.0,27.879,27.8865,27.8641,27.8716,5900.0
2014-06-19 09:50:00,37.29,37.3,37.22,37.23,21700.0,27.8716,27.879,27.8192,27.8267,21700.0
2014-06-19 09:55:00,37.23,37.23,37.18,37.2,33400.0,27.8267,27.8267,27.7894,27.8043,33400.0
2014-06-19 10:00:00,37.19,37.2,37.18,37.19,11800.0,27.7968,27.8043,27.7894,27.7968,11800.0
2014-06-19 10:05:00,37.18,37.18,37.13,37.14,17100.0,27.7894,27.7894,27.752,27.7595,17100.0
2014-06-19 10:10:00,37.13,37.15,37.11,37.11,10800.0,27.752,27.7669,27.737,27.737,10800.0
2014-06-19 10:15:00,37.11,37.15,37.11,37.14,12800.0,27.737,27.7669,27.737,27.7595,12800.0
2014-06-19 10:20:00,37.14,37.14,37.11,37.14,18700.0,27.7595,27.7595,27.737,27.7595,18700.0
2014-06-19 10:25:00,37.13,37.16,37.13,37.15,28200.0,27.752,27.7744,27.752,27.7669,28200.0
2014-06-19 10:30:00,37.16,37.16,37.13,37.15,26100.0,27.7744,27.7744,27.752,27.7669,26100.0
2014-06-19 10:35:00,37.15,37.15,37.13,37.13,9300.0,27.7669,27.7669,27.752,27.752,9300.0
2014-06-19 10:40:00,37.14,37.16,37.14,37.15,25200.0,27.7595,27.7744,27.7595,27.7669,25200.0
2014-06-19 10:45:00,37.15,37.16,37.12,37.14,38700.0,27.7669,27.7744,27.7445,27.7595,38700.0
2014-06-19 10:50:00,37.14,37.15,37.13,37.14,13600.0,27.7595,27.7669,27.752,27.7595,13600.0
2014-06-19 10:55:00,37.15,37.15,37.13,37.14,19100.0,27.7669,27.7669,27.752,27.7595,19100.0
2014-06-19 11:00:00,37.14,37.15,37.14,37.14,11300.0,27.7595,27.7669,27.7595,27.7595,11300.0
2014-06-19 11:05:00,37.14,37.15,37.14,37.15,9200.0,27.7595,27.7669,27.7595,27.7669,9200.0
2014-06-19 11:10:00,37.14,37.15,37.13,37.15,16100.0,27.7595,27.7669,27.752,27.7669,16100.0
2014-06-19 11:15:00,37.14,37.14,37.13,37.13,12400.0,27.7595,27.7595,27.752,27.752,12400.0
2014-06-19 11:20:00,37.13,37.15,37.13,37.14,8600.0,27.752,27.7669,27.752,27.7595,8600.0
2014-06-19 11:25:00,37.13,37.14,37.09,37.1,26900.0,27.752,27.7595,27.7221,27.7296,26900.0
2014-06-19 11:30:00,37.08,37.11,37.07,37.11,4800.0,27.7146,27.737,27.7071,27.737,4800.0
2014-06-19 11:35:00,37.1,37.11,37.09,37.09,35700.0,27.7296,27.737,27.7221,27.7221,35700.0
2014-06-19 11:40:00,37.09,37.12,37.09,37.11,10700.0,27.7221,27.7445,27.7221,27.737,10700.0
2014-06-19 11:45:00,37.12,37.13,37.12,37.12,11000.0,27.7445,27.752,27.7445,27.7445,11000.0
2014-06-19 11:50:00,37.13,37.15,37.13,37.13,5200.0,27.752,27.7669,27.752,27.752,5200.0
2014-06-19 11:55:00,37.13,37.13,37.1,37.12,10200.0,27.752,27.752,27.7296,27.7445,10200.0
2014-06-19 12:00:00,37.12,37.12,37.11,37.11,2900.0,27.7445,27.7445,27.737,27.737,2900.0
2014-06-19 12:05:00,37.11,37.12,37.09,37.1,36900.0,27.737,27.7445,27.7221,27.7296,36900.0
2014-06-19 12:10:00,37.09,37.09,37.08,37.08,9200.0,27.7221,27.7221,27.7146,27.7146,9200.0
2014-06-19 12:15:00,37.08,37.09,37.08,37.09,4000.0,27.7146,27.7221,27.7146,27.7221,4000.0
2014-06-19 12:20:00,37.08,37.09,37.07,37.09,11600.0,27.7146,27.7221,27.7071,27.7221,11600.0
2014-06-19 12:25:00,37.08,37.09,37.08,37.08,5800.0,27.7146,27.7221,27.7146,27.7146,5800.0
2014-06-19 12:30:00,37.08,37.09,37.08,37.08,5400.0,27.7146,27.7221,27.7146,27.7146,5400.0
2014-06-19 12:35:00,37.08,37.09,37.06,37.08,16300.0,27.7146,27.7221,27.6997,27.7146,16300.0
2014-06-19 12:40:00,37.09,37.09,37.08,37.09,2800.0,27.7221,27.7221,27.7146,27.7221,2800.0
2014-06-19 12:45:00,37.08,37.1,37.08,37.1,11900.0,27.7146,27.7296,27.7146,27.7296,11900.0
2014-06-19 12:50:00,37.1,37.1,37.09,37.09,8500.0,27.7296,27.7296,27.7221,27.7221,8500.0
2014-06-19 12:55:00,37.09,37.1,37.08,37.1,13400.0,27.7221,27.7296,27.7146,27.7296,13400.0
2014-06-19 13:00:00,37.1,37.11,37.09,37.1,27700.0,27.7296,27.737,27.7221,27.7296,27700.0
2014-06-19 13:05:00,37.1,37.12,37.1,37.12,11400.0,27.7296,27.7445,27.7296,27.7445,11400.0
2014-06-19 13:10:00,37.11,37.13,37.11,37.12,16500.0,27.737,27.752,27.737,27.7445,16500.0
2014-06-19 13:15:00,37.13,37.13,37.12,37.12,8900.0,27.752,27.752,27.7445,27.7445,8900.0
2014-06-19 13:20:00,37.13,37.14,37.12,37.14,4500.0,27.752,27.7595,27.7445,27.7595,4500.0
2014-06-19 13:25:00,37.15,37.17,37.14,37.16,21400.0,27.7669,27.7819,27.7595,27.7744,21400.0
2014-06-19 13:30:00,37.17,37.22,37.17,37.22,10900.0,27.7819,27.8192,27.7819,27.8192,10900.0
2014-06-19 13:35:00,37.21,37.24,37.2,37.22,26800.0,27.8118,27.8342,27.8043,27.8192,26800.0
2014-06-19 13:40:00,37.22,37.26,37.2,37.2,21100.0,27.8192,27.8491,27.8043,27.8043,21100.0
2014-06-19 13:45:00,37.21,37.29,37.2,37.29,18300.0,27.8118,27.8716,27.8043,27.8716,18300.0
2014-06-19 13:50:00,37.29,37.29,37.23,37.23,26000.0,27.8716,27.8716,27.8267,27.8267,26000.0
2014-06-19 13:55:00,37.23,37.28,37.22,37.28,20600.0,27.8267,27.8641,27.8192,27.8641,20600.0
2014-06-19 14:00:00,37.28,37.28,37.25,37.28,26000.0,27.8641,27.8641,27.8417,27.8641,26000.0
2014-06-19 14:05:00,37.28,37.3,37.26,37.26,16200.0,27.8641,27.879,27.8491,27.8491,16200.0
2014-06-19 14:10:00,37.27,37.29,37.26,37.29,10200.0,27.8566,27.8716,27.8491,27.8716,10200.0
2014-06-19 14:15:00,37.29,37.32,37.28,37.32,17200.0,27.8716,27.894,27.8641,27.894,17200.0
2014-06-19 14:20:00,37.32,37.34,37.31,37.34,14800.0,27.894,27.9089,27.8865,27.9089,14800.0
2014-06-19 14:25:00,37.34,37.35,37.33,37.34,17800.0,27.9089,27.9164,27.9015,27.9089,17800.0
2014-06-19 14:30:00,37.33,37.34,37.29,37.29,25800.0,27.9015,27.9089,27.8716,27.8716,25800.0
2014-06-19 14:35:00,37.29,37.3,37.26,37.26,16400.0,27.8716,27.879,27.8491,27.8491,16400.0
2014-06-19 14:40:00,37.26,37.27,37.23,37.25,16700.0,27.8491,27.8566,27.8267,27.8417,16700.0
2014-06-19 14:45:00,37.25,37.27,37.24,37.25,85600.0,27.8417,27.8566,27.8342,27.8417,85600.0
2014-06-19 14:50:00,37.26,37.31,37.25,37.31,53000.0,27.8491,27.8865,27.8417,27.8865,53000.0
2014-06-19 14:55:00,37.31,37.31,37.28,37.28,10200.0,27.8865,27.8865,27.8641,27.8641,10200.0
2014-06-19 15:00:00,37.28,37.29,37.26,37.29,15700.0,27.8641,27.8716,27.8491,27.8716,15700.0
2014-06-19 15:05:00,37.29,37.29,37.26,37.26,10500.0,27.8716,27.8716,27.8491,27.8491,10500.0
2014-06-19 15:10:00,37.26,37.27,37.25,37.27,26400.0,27.8491,27.8566,27.8417,27.8566,26400.0
2014-06-19 15:15:00,37.26,37.26,37.22,37.22,28900.0,27.8491,27.8491,27.8192,27.8192,28900.0
2014-06-19 15:20:00,37.22,37.3,37.22,37.29,434900.0,27.8192,27.879,27.8192,27.8716,434900.0
2014-06-19 15:25:00,37.29,37.3,37.26,37.27,63900.0,27.8716,27.879,27.8491,27.8566,63900.0
2014-06-19 15:30:00,37.26,37.27,37.23,37.23,42900.0,27.8491,27.8566,27.8267,27.8267,42900.0
2014-06-19 15:35:00,37.23,37.26,37.23,37.25,40100.0,27.8267,27.8491,27.8267,27.8417,40100.0
2014-06-19 15:40:00,37.25,37.26,37.24,37.26,38600.0,27.8417,27.8491,27.8342,27.8491,38600.0
2014-06-19 15:45:00,37.26,37.27,37.23,37.24,61000.0,27.8491,27.8566,27.8267,27.8342,61000.0
2014-06-19 15:50:00,37.24,37.25,37.21,37.23,89900.0,27.8342,27.8417,27.8118,27.8267,89900.0
2014-06-19 15:55:00,37.24,37.26,37.21,37.24,166900.0,27.8342,27.8491,27.8118,27.8342,166900.0
2014-06-20 09:30:00,37.24,37.35,37.24,37.26,577000.0,27.8342,27.9164,27.8342,27.8491,577000.0
2014-06-20 09:35:00,37.26,37.26,37.18,37.22,12900.0,27.8491,27.8491,27.7894,27.8192,12900.0
2014-06-20 09:40:00,37.22,37.25,37.2,37.24,11600.0,27.8192,27.8417,27.8043,27.8342,11600.0
2014-06-20 09:45:00,37.24,37.29,37.24,37.29,11700.0,27.8342,27.8716,27.8342,27.8716,11700.0
2014-06-20 09:50:00,37.28,37.35,37.27,37.3,13200.0,27.8641,27.9164,27.8566,27.879,13200.0
2014-06-20 09:55:00,37.31,37.33,37.29,37.29,14900.0,27.8865,27.9015,27.8716,27.8716,14900.0
2014-06-20 10:00:00,37.29,37.3,37.27,37.28,8600.0,27.8716,27.879,27.8566,27.8641,8600.0
2014-06-20 10:05:00,37.28,37.29,37.27,37.27,9800.0,27.8641,27.8716,27.8566,27.8566,9800.0
2014-06-20 10:10:00,37.28,37.3,37.26,37.26,17900.0,27.8641,27.879,27.8491,27.8491,17900.0
2014-06-20 10:15:00,37.28,37.28,37.25,37.26,11000.0,27.8641,27.8641,27.8417,27.8491,11000.0
2014-06-20 10:20:00,37.26,37.31,37.26,37.28,10500.0,27.8491,27.8865,27.8491,27.8641,10500.0
2014-06-20 10:25:00,37.28,37.28,37.25,37.28,5500.0,27.8641,27.8641,27.8417,27.8641,5500.0
2014-06-20 10:30:00,37.29,37.29,37.25,37.26,12400.0,27.8716,27.8716,27.8417,27.8491,12400.0
2014-06-20 10:35:00,37.27,37.28,37.26,37.26,7300.0,27.8566,27.8641,27.8491,27.8491,7300.0
2014-06-20 10:40:00,37.25,37.27,37.25,37.27,13800.0,27.8417,27.8566,27.8417,27.8566,13800.0
2014-06-20 10:45:00,37.26,37.28,37.26,37.28,9700.0,27.8491,27.8641,27.8491,27.8641,9700.0
2014-06-20 10:50:00,37.28,37.29,37.27,37.28,10100.0,27.8641,27.8716,27.8566,27.8641,10100.0
2014-06-20 10:55:00,37.27,37.3,37.27,37.3,23600.0,27.8566,27.879,27.8566,27.879,23600.0
2014-06-20 11:00:00,37.3,37.3,37.29,37.3,9300.0,27.879,27.879,27.8716,27.879,9300.0
2014-06-20 11:05:00,37.29,37.3,37.29,37.3,2400.0,27.8716,27.879,27.8716,27.879,2400.0
2014-06-20 11:10:00,37.29,37.31,37.28,37.28,17100.0,27.8716,27.8865,27.8641,27.8641,17100.0
2014-06-20 11:15:00,37.28,37.29,37.26,37.27,12400.0,27.8641,27.8716,27.8491,27.8566,12400.0
2014-06-20 11:20:00,37.27,37.27,37.25,37.26,15700.0,27.8566,27.8566,27.8417,27.8491,15700.0
2014-06-20 11:25:00,37.26,37.27,37.25,37.25,8600.0,27.8491,27.8566,27.8417,27.8417,8600.0
2014-06-20 11:30:00,37.26,37.26,37.25,37.25,1300.0,27.8491,27.8491,27.8417,27.8417,1300.0
2014-06-20 11:35:00,37.26,37.29,37.24,37.27,51300.0,27.8491,27.8716,27.8342,27.8566,51300.0
2014-06-20 11:40:00,37.27,37.31,37.27,37.3,30900.0,27.8566,27.8865,27.8566,27.879,30900.0
2014-06-20 11:45:00,37.3,37.31,37.29,37.3,5300.0,27.879,27.8865,27.8716,27.879,5300.0
2014-06-20 11:50:00,37.3,37.3,37.27,37.29,10800.0,27.879,27.879,27.8566,27.8716,10800.0
2014-06-20 11:55:00,37.29,37.3,37.28,37.3,9400.0,27.8716,27.879,27.8641,27.879,9400.0
2014-06-20 12:00:00,37.3,37.3,37.27,37.29,23900.0,27.879,27.879,27.8566,27.8716,23900.0
2014-06-20 12:05:00,37.28,37.29,37.27,37.29,17500.0,27.8641,27.8716,27.8566,27.8716,17500.0
2014-06-20 12:10:00,37.29,37.3,37.27,37.28,15600.0,27.8716,27.879,27.8566,27.8641,15600.0
2014-06-20 12:15:00,37.29,37.29,37.27,37.29,3800.0,27.8716,27.8716,27.8566,27.8716,3800.0
2014-06-20 12:20:00,37.29,37.29,37.27,37.29,8600.0,27.8716,27.8716,27.8566,27.8716,8600.0
2014-06-20 12:25:00,37.29,37.29,37.28,37.29,2800.0,27.8716,27.8716,27.8641,27.8716,2800.0
2014-06-20 12:30:00,37.29,37.32,37.29,37.31,15000.0,27.8716,27.894,27.8716,27.8865,15000.0
2014-06-20 12:35:00,37.3,37.34,37.3,37.34,33800.0,27.879,27.9089,27.879,27.9089,33800.0
2014-06-20 12:40:00,37.33,37.33,37.32,37.32,8700.0,27.9015,27.9015,27.894,27.894,8700.0
2014-06-20 12:45:00,37.32,37.32,37.28,37.28,5100.0,27.894,27.894,27.8641,27.8641,5100.0
2014-06-20 12:50:00,37.28,37.28,37.26,37.26,12700.0,27.8641,27.8641,27.8491,27.8491,12700.0
2014-06-20 12:55:00,37.26,37.31,37.26,37.3,45100.0,27.8491,27.8865,27.8491,27.879,45100.0
2014-06-20 13:00:00,37.31,37.31,37.29,37.31,12500.0,27.8865,27.8865,27.8716,27.8865,12500.0
2014-06-20 13:05:00,37.31,37.32,37.29,37.29,9700.0,27.8865,27.894,27.8716,27.8716,9700.0
2014-06-20 13:10:00,37.29,37.31,37.29,37.3,21700.0,27.8716,27.8865,27.8716,27.879,21700.0
2014-06-20 13:15:00,37.3,37.31,37.28,37.3,23700.0,27.879,27.8865,27.8641,27.879,23700.0
2014-06-20 13:20:00,37.3,37.3,37.29,37.29,15300.0,27.879,27.879,27.8716,27.8716,15300.0
2014-06-20 13:25:00,37.29,37.31,37.29,37.29,24900.0,27.8716,27.8865,27.8716,27.8716,24900.0
2014-06-20 13:30:00,37.29,37.3,37.29,37.3,13400.0,27.8716,27.879,27.8716,27.879,13400.0
2014-06-20 13:35:00,37.3,37.3,37.28,37.29,8000.0,27.879,27.879,27.8641,27.8716,8000.0
2014-06-20 13:40:00,37.29,37.29,37.26,37.27,4600.0,27.8716,27.8716,27.8491,27.8566,4600.0
2014-06-20 13:45:00,37.27,37.29,37.26,37.28,8900.0,27.8566,27.8716,27.8491,27.8641,8900.0
2014-06-20 13:50:00,37.29,37.29,37.28,37.29,6200.0,27.8716,27.8716,27.8641,27.8716,6200.0
2014-06-20 13:55:00,37.29,37.29,37.28,37.29,5900.0,27.8716,27.8716,27.8641,27.8716,5900.0
2014-06-20 14:00:00,37.29,37.3,37.27,37.29,39700.0,27.8716,27.879,27.8566,27.8716,39700.0
2014-06-20 14:05:00,37.3,37.31,37.3,37.3,18500.0,27.879,27.8865,27.879,27.879,18500.0
2014-06-20 14:10:00,37.3,37.3,37.29,37.3,8000.0,27.879,27.879,27.8716,27.879,8000.0
2014-06-20 14:15:00,37.3,37.3,37.26,37.27,30400.0,27.879,27.879,27.8491,27.8566,30400.0
2014-06-20 14:20:00,37.26,37.27,37.26,37.27,5300.0,27.8491,27.8566,27.8491,27.8566,5300.0
2014-06-20 14:25:00,37.27,37.27,37.26,37.26,8000.0,27.8566,27.8566,27.8491,27.8491,8000.0
2014-06-20 14:30:00,37.26,37.3,37.26,37.28,24100.0,27.8491,27.879,27.8491,27.8641,24100.0
2014-06-20 14:35:00,37.28,37.29,37.27,37.27,8400.0,27.8641,27.8716,27.8566,27.8566,8400.0
2014-06-20 14:40:00,37.27,37.28,37.25,37.26,21300.0,27.8566,27.8641,27.8417,27.8491,21300.0
2014-06-20 14:45:00,37.27,37.27,37.26,37.27,16800.0,27.8566,27.8566,27.8491,27.8566,16800.0
2014-06-20 14:50:00,37.27,37.27,37.25,37.26,27800.0,27.8566,27.8566,27.8417,27.8491,27800.0
2014-06-20 14:55:00,37.25,37.27,37.25,37.26,21200.0,27.8417,27.8566,27.8417,27.8491,21200.0
2014-06-20 15:00:00,37.26,37.26,37.25,37.25,8200.0,27.8491,27.8491,27.8417,27.8417,8200.0
2014-06-20 15:05:00,37.26,37.28,37.25,37.27,32500.0,27.8491,27.8641,27.8417,27.8566,32500.0
2014-06-20 15:10:00,37.27,37.28,37.25,37.25,14700.0,27.8566,27.8641,27.8417,27.8417,14700.0
2014-06-20 15:15:00,37.25,37.26,37.25,37.25,15800.0,27.8417,27.8491,27.8417,27.8417,15800.0
2014-06-20 15:20:00,37.25,37.25,37.24,37.24,13000.0,27.8417,27.8417,27.8342,27.8342,13000.0
2014-06-20 15:25:00,37.25,37.25,37.23,37.23,18600.0,27.8417,27.8417,27.8267,27.8267,18600.0
2014-06-20 15:30:00,37.23,37.25,37.23,37.24,29100.0,27.8267,27.8417,27.8267,27.8342,29100.0
2014-06-20 15:35:00,37.25,37.25,37.23,37.23,42700.0,27.8417,27.8417,27.8267,27.8267,42700.0
2014-06-20 15:40:00,37.23,37.24,37.22,37.22,26500.0,27.8267,27.8342,27.8192,27.8192,26500.0
2014-06-20 15:45:00,37.23,37.23,37.21,37.22,67800.0,27.8267,27.8267,27.8118,27.8192,67800.0
2014-06-20 15:50:00,37.22,37.22,37.18,37.2,98700.0,27.8192,27.8192,27.7894,27.8043,98700.0
2014-06-20 15:55:00,37.19,37.2,37.19,37.19,118800.0,27.7968,27.8043,27.7968,27.7968,118800.0
2014-06-23 09:30:00,37.27,37.35,37.24,37.32,69200.0,27.8566,27.9164,27.8342,27.894,69200.0
2014-06-23 09:35:00,37.32,37.32,37.24,37.27,14400.0,27.894,27.894,27.8342,27.8566,14400.0
2014-06-23 09:40:00,37.27,37.27,37.25,37.25,10500.0,27.8566,27.8566,27.8417,27.8417,10500.0
2014-06-23 09:45:00,37.25,37.3,37.24,37.29,19000.0,27.8417,27.879,27.8342,27.8716,19000.0
2014-06-23 09:50:00,37.29,37.38,37.27,37.38,82500.0,27.8716,27.9388,27.8566,27.9388,82500.0
2014-06-23 09:55:00,37.38,37.45,37.38,37.45,66500.0,27.9388,27.9912,27.9388,27.9912,66500.0
2014-06-23 10:00:00,37.45,37.49,37.45,37.49,33900.0,27.9912,28.0211,27.9912,28.0211,33900.0
2014-06-23 10:05:00,37.49,37.51,37.45,37.48,31800.0,28.0211,28.036,27.9912,28.0136,31800.0
2014-06-23 10:10:00,37.48,37.49,37.45,37.48,29900.0,28.0136,28.0211,27.9912,28.0136,29900.0
2014-06-23 10:15:00,37.48,37.53,37.46,37.52,35100.0,28.0136,28.051,27.9986,28.0435,35100.0
2014-06-23 10:20:00,37.53,37.55,37.52,37.55,38500.0,28.051,28.0659,28.0435,28.0659,38500.0
2014-06-23 10:25:00,37.54,37.57,37.52,37.52,50000.0,28.0584,28.0808,28.0435,28.0435,50000.0
2014-06-23 10:30:00,37.52,37.61,37.52,37.58,66300.0,28.0435,28.1107,28.0435,28.0883,66300.0
2014-06-23 10:35:00,37.59,37.69,37.58,37.63,94100.0,28.0958,28.1705,28.0883,28.1257,94100.0
2014-06-23 10:40:00,37.64,37.68,37.6,37.61,66900.0,28.1332,28.1631,28.1033,28.1107,66900.0
2014-06-23 10:45:00,37.61,37.62,37.58,37.58,33700.0,28.1107,28.1182,28.0883,28.0883,33700.0
2014-06-23 10:50:00,37.58,37.59,37.51,37.52,39700.0,28.0883,28.0958,28.036,28.0435,39700.0
2014-06-23 10:55:00,37.52,37.56,37.52,37.52,47500.0,28.0435,28.0734,28.0435,28.0435,47500.0
2014-06-23 11:00:00,37.52,37.54,37.51,37.54,32400.0,28.0435,28.0584,28.036,28.0584,32400.0
2014-06-23 11:05:00,37.53,37.59,37.53,37.59,41200.0,28.051,28.0958,28.051,28.0958,41200.0
2014-06-23 11:10:00,37.59,37.63,37.58,37.62,39600.0,28.0958,28.1257,28.0883,28.1182,39600.0
2014-06-23 11:15:00,37.63,37.66,37.62,37.63,74700.0,28.1257,28.1481,28.1182,28.1257,74700.0
2014-06-23 11:20:00,37.64,37.68,37.63,37.66,46200.0,28.1332,28.1631,28.1257,28.1481,46200.0
2014-06-23 11:25:00,37.66,37.67,37.61,37.61,50900.0,28.1481,28.1556,28.1107,28.1107,50900.0
2014-06-23 11:30:00,37.62,37.63,37.44,37.45,99000.0,28.1182,28.1257,27.9837,27.9912,99000.0
2014-06-23 11:35:00,37.44,37.48,37.43,37.47,29700.0,27.9837,28.0136,27.9762,28.0061,29700.0
2014-06-23 11:40:00,37.47,37.53,37.47,37.51,31200.0,28.0061,28.051,28.0061,28.036,31200.0
2014-06-23 11:45:00,37.51,37.52,37.5,37.52,16500.0,28.036,28.0435,28.0285,28.0435,16500.0
2014-06-23 11:50:00,37.52,37.55,37.52,37.53,30100.0,28.0435,28.0659,28.0435,28.051,30100.0
2014-06-23 11:55:00,37.52,37.52,37.5,37.5,19400.0,28.0435,28.0435,28.0285,28.0285,19400.0
2014-06-23 12:00:00,37.5,37.54,37.5,37.53,28000.0,28.0285,28.0584,28.0285,28.051,28000.0
2014-06-23 12:05:00,37.53,37.53,37.47,37.47,8500.0,28.051,28.051,28.0061,28.0061,8500.0
2014-06-23 12:10:00,37.46,37.46,37.41,37.41,8300.0,27.9986,27.9986,27.9613,27.9613,8300.0
2014-06-23 12:15:00,37.41,37.42,37.39,37.4,14400.0,27.9613,27.9687,27.9463,27.9538,14400.0
2014-06-23 12:20:00,37.41,37.41,37.4,37.4,7600.0,27.9613,27.9613,27.9538,27.9538,7600.0
2014-06-23 12:25:00,37.41,37.41,37.4,37.4,8500.0,27.9613,27.9613,27.9538,27.9538,8500.0
2014-06-23 12:30:00,37.4,37.41,37.4,37.4,5800.0,27.9538,27.9613,27.9538,27.9538,5800.0
2014-06-23 12:35:00,37.4,37.4,37.39,37.39,23300.0,27.9538,27.9538,27.9463,27.9463,23300.0
2014-06-23 12:40:00,37.4,37.4,37.39,37.39,15700.0,27.9538,27.9538,27.9463,27.9463,15700.0
2014-06-23 12:45:00,37.39,37.44,37.39,37.43,22900.0,27.9463,27.9837,27.9463,27.9762,22900.0
2014-06-23 12:50:00,37.42,37.43,37.4,37.43,17600.0,27.9687,27.9762,27.9538,27.9762,17600.0
2014-06-23 12:55:00,37.42,37.43,37.4,37.4,17700.0,27.9687,27.9762,27.9538,27.9538,17700.0
2014-06-23 13:00:00,37.4,37.41,37.4,37.4,9400.0,27.9538,27.9613,27.9538,27.9538,9400.0
2014-06-23 13:05:00,37.4,37.41,37.4,37.41,4600.0,27.9538,27.9613,27.9538,27.9613,4600.0
2014-06-23 13:10:00,37.4,37.44,37.4,37.44,31900.0,27.9538,27.9837,27.9538,27.9837,31900.0
2014-06-23 13:15:00,37.43,37.44,37.42,37.43,19900.0,27.9762,27.9837,27.9687,27.9762,19900.0
2014-06-23 13:20:00,37.43,37.44,37.42,37.43,21700.0,27.9762,27.9837,27.9687,27.9762,21700.0
2014-06-23 13:25:00,37.43,37.46,37.43,37.45,19800.0,27.9762,27.9986,27.9762,27.9912,19800.0
2014-06-23 13:30:00,37.45,37.49,37.45,37.47,80200.0,27.9912,28.0211,27.9912,28.0061,80200.0
2014-06-23 13:35:00,37.47,37.48,37.42,37.45,62800.0,28.0061,28.0136,27.9687,27.9912,62800.0
2014-06-23 13:40:00,37.45,37.45,37.42,37.42,4600.0,27.9912,27.9912,27.9687,27.9687,4600.0
2014-06-23 13:45:00,37.42,37.5,37.42,37.47,87500.0,27.9687,28.0285,27.9687,28.0061,87500.0
2014-06-23 13:50:00,37.47,37.5,37.45,37.49,23800.0,28.0061,28.0285,27.9912,28.0211,23800.0
2014-06-23 13:55:00,37.5,37.55,37.5,37.54,38500.0,28.0285,28.0659,28.0285,28.0584,38500.0
2014-06-23 14:00:00,37.55,37.55,37.5,37.52,66900.0,28.0659,28.0659,28.0285,28.0435,66900.0
2014-06-23 14:05:00,37.51,37.52,37.48,37.5,14700.0,28.036,28.0435,28.0136,28.0285,14700.0
2014-06-23 14:10:00,37.5,37.54,37.48,37.5,45100.0,28.0285,28.0584,28.0136,28.0285,45100.0
2014-06-23 14:15:00,37.51,37.51,37.48,37.48,4500.0,28.036,28.036,28.0136,28.0136,4500.0
2014-06-23 14:20:00,37.48,37.53,37.46,37.49,45400.0,28.0136,28.051,27.9986,28.0211,45400.0
2014-06-23 14:25:00,37.49,37.5,37.48,37.48,13200.0,28.0211,28.0285,28.0136,28.0136,13200.0
2014-06-23 14:30:00,37.48,37.49,37.47,37.48,17500.0,28.0136,28.0211,28.0061,28.0136,17500.0
2014-06-23 14:35:00,37.48,37.49,37.47,37.47,12600.0,28.0136,28.0211,28.0061,28.0061,12600.0
2014-06-23 14:40:00,37.48,37.54,37.46,37.51,68100.0,28.0136,28.0584,27.9986,28.036,68100.0
2014-06-23 14:45:00,37.51,37.52,37.49,37.49,32100.0,28.036,28.0435,28.0211,28.0211,32100.0
2014-06-23 14:50:00,37.5,37.55,37.48,37.55,79300.0,28.0285,28.0659,28.0136,28.0659,79300.0
2014-06-23 14:55:00,37.55,37.55,37.46,37.48,54700.0,28.0659,28.0659,27.9986,28.0136,54700.0
2014-06-23 15:00:00,37.47,37.47,37.43,37.46,40800.0,28.0061,28.0061,27.9762,27.9986,40800.0
2014-06-23 15:05:00,37.46,37.46,37.45,37.45,8800.0,27.9986,27.9986,27.9912,27.9912,8800.0
2014-06-23 15:10:00,37.45,37.48,37.44,37.47,44900.0,27.9912,28.0136,27.9837,28.0061,44900.0
2014-06-23 15:15:00,37.46,37.46,37.45,37.46,8800.0,27.9986,27.9986,27.9912,27.9986,8800.0
2014-06-23 15:20:00,37.46,37.46,37.43,37.43,15100.0,27.9986,27.9986,27.9762,27.9762,15100.0
2014-06-23 15:25:00,37.44,37.49,37.43,37.48,20400.0,27.9837,28.0211,27.9762,28.0136,20400.0
2014-06-23 15:30:00,37.48,37.49,37.46,37.47,22900.0,28.0136,28.0211,27.9986,28.0061,22900.0
2014-06-23 15:35:00,37.47,37.52,37.46,37.51,77300.0,28.0061,28.0435,27.9986,28.036,77300.0
2014-06-23 15:40:00,37.51,37.51,37.48,37.48,20000.0,28.036,28.036,28.0136,28.0136,20000.0
2014-06-23 15:45:00,37.49,37.51,37.48,37.5,45000.0,28.0211,28.036,28.0136,28.0285,45000.0
2014-06-23 15:50:00,37.5,37.5,37.49,37.5,33500.0,28.0285,28.0285,28.0211,28.0285,33500.0
2014-06-23 15:55:00,37.5,37.56,37.5,37.54,197600.0,28.0285,28.0734,28.0285,28.0584,197600.0
2014-06-24 09:30:00,37.49,37.57,37.48,37.49,44200.0,28.0211,28.0808,28.0136,28.0211,44200.0
2014-06-24 09:35:00,37.5,37.5,37.44,37.44,25800.0,28.0285,28.0285,27.9837,27.9837,25800.0
2014-06-24 09:40:00,37.43,37.43,37.39,37.41,14900.0,27.9762,27.9762,27.9463,27.9613,14900.0
2014-06-24 09:45:00,37.42,37.45,37.42,37.44,6700.0,27.9687,27.9912,27.9687,27.9837,6700.0
2014-06-24 09:50:00,37.45,37.45,37.4,37.41,16700.0,27.9912,27.9912,27.9538,27.9613,16700.0
2014-06-24 09:55:00,37.4,37.47,37.4,37.46,19400.0,27.9538,28.0061,27.9538,27.9986,19400.0
2014-06-24 10:00:00,37.47,37.5,37.46,37.5,10000.0,28.0061,28.0285,27.9986,28.0285,10000.0
2014-06-24 10:05:00,37.51,37.54,37.47,37.47,10600.0,28.036,28.0584,28.0061,28.0061,10600.0
2014-06-24 10:10:00,37.46,37.55,37.46,37.55,43500.0,27.9986,28.0659,27.9986,28.0659,43500.0
2014-06-24 10:15:00,37.56,37.61,37.56,37.61,21800.0,28.0734,28.1107,28.0734,28.1107,21800.0
2014-06-24 10:20:00,37.62,37.62,37.59,37.62,21600.0,28.1182,28.1182,28.0958,28.1182,21600.0
2014-06-24 10:25:00,37.62,37.62,37.57,37.6,16800.0,28.1182,28.1182,28.0808,28.1033,16800.0
2014-06-24 10:30:00,37.59,37.63,37.58,37.61,44900.0,28.0958,28.1257,28.0883,28.1107,44900.0
2014-06-24 10:35:00,37.62,37.64,37.61,37.64,17700.0,28.1182,28.1332,28.1107,28.1332,17700.0
2014-06-24 10:40:00,37.64,37.7,37.64,37.69,30500.0,28.1332,28.178,28.1332,28.1705,30500.0
2014-06-24 10:45:00,37.69,37.69,37.67,37.69,22600.0,28.1705,28.1705,28.1556,28.1705,22600.0
2014-06-24 10:50:00,37.69,37.76,37.67,37.75,71100.0,28.1705,28.2229,28.1556,28.2154,71100.0
2014-06-24 10:55:00,37.74,37.74,37.7,37.7,18900.0,28.2079,28.2079,28.178,28.178,18900.0
2014-06-24 11:00:00,37.69,37.71,37.68,37.69,14600.0,28.1705,28.1855,28.1631,28.1705,14600.0
2014-06-24 11:05:00,37.7,37.75,37.69,37.73,32000.0,28.178,28.2154,28.1705,28.2004,32000.0
2014-06-24 11:10:00,37.72,37.76,37.71,37.75,39100.0,28.193,28.2229,28.1855,28.2154,39100.0
2014-06-24 11:15:00,37.75,37.76,37.75,37.75,4400.0,28.2154,28.2229,28.2154,28.2154,4400.0
2014-06-24 11:20:00,37.76,37.77,37.74,37.77,10300.0,28.2229,28.2303,28.2079,28.2303,10300.0
2014-06-24 11:25:00,37.76,37.79,37.76,37.79,13000.0,28.2229,28.2453,28.2229,28.2453,13000.0
2014-06-24 11:30:00,37.79,37.82,37.78,37.78,45300.0,28.2453,28.2677,28.2378,28.2378,45300.0
2014-06-24 11:35:00,37.77,37.77,37.73,37.75,24100.0,28.2303,28.2303,28.2004,28.2154,24100.0
2014-06-24 11:40:00,37.75,37.75,37.74,37.75,15600.0,28.2154,28.2154,28.2079,28.2154,15600.0
2014-06-24 11:45:00,37.75,37.76,37.75,37.75,11000.0,28.2154,28.2229,28.2154,28.2154,11000.0
2014-06-24 11:50:00,37.75,37.76,37.75,37.75,10000.0,28.2154,28.2229,28.2154,28.2154,10000.0
2014-06-24 11:55:00,37.76,37.79,37.75,37.79,36000.0,28.2229,28.2453,28.2154,28.2453,36000.0
2014-06-24 12:00:00,37.79,37.79,37.74,37.76,7100.0,28.2453,28.2453,28.2079,28.2229,7100.0
2014-06-24 12:05:00,37.75,37.75,37.71,37.71,5200.0,28.2154,28.2154,28.1855,28.1855,5200.0
2014-06-24 12:10:00,37.72,37.72,37.68,37.7,8300.0,28.193,28.193,28.1631,28.178,8300.0
2014-06-24 12:15:00,37.69,37.7,37.68,37.69,6200.0,28.1705,28.178,28.1631,28.1705,6200.0
2014-06-24 12:20:00,37.69,37.69,37.67,37.67,8700.0,28.1705,28.1705,28.1556,28.1556,8700.0
2014-06-24 12:25:00,37.68,37.7,37.67,37.7,9900.0,28.1631,28.178,28.1556,28.178,9900.0
2014-06-24 12:30:00,37.71,37.77,37.71,37.75,49300.0,28.1855,28.2303,28.1855,28.2154,49300.0
2014-06-24 12:35:00,37.75,37.75,37.74,37.75,2500.0,28.2154,28.2154,28.2079,28.2154,2500.0
2014-06-24 12:40:00,37.74,37.74,37.71,37.72,8500.0,28.2079,28.2079,28.1855,28.193,8500.0
2014-06-24 12:45:00,37.72,37.74,37.72,37.72,8600.0,28.193,28.2079,28.193,28.193,8600.0
2014-06-24 12:50:00,37.73,37.76,37.72,37.75,11400.0,28.2004,28.2229,28.193,28.2154,11400.0
2014-06-24 12:55:00,37.75,37.76,37.73,37.74,3000.0,28.2154,28.2229,28.2004,28.2079,3000.0
2014-06-24 13:00:00,37.73,37.74,37.69,37.71,6400.0,28.2004,28.2079,28.1705,28.1855,6400.0
2014-06-24 13:05:00,37.7,37.7,37.67,37.7,5600.0,28.178,28.178,28.1556,28.178,5600.0
2014-06-24 13:10:00,37.7,37.7,37.67,37.7,32400.0,28.178,28.178,28.1556,28.178,32400.0
2014-06-24 13:15:00,37.7,37.76,37.68,37.75,47400.0,28.178,28.2229,28.1631,28.2154,47400.0
2014-06-24 13:20:00,37.75,37.76,37.71,37.75,47100.0,28.2154,28.2229,28.1855,28.2154,47100.0
2014-06-24 13:25:00,37.75,37.75,37.73,37.73,7600.0,28.2154,28.2154,28.2004,28.2004,7600.0
2014-06-24 13:30:00,37.73,37.81,37.73,37.8,47500.0,28.2004,28.2602,28.2004,28.2528,47500.0
2014-06-24 13:35:00,37.8,37.8,37.76,37.77,8500.0,28.2528,28.2528,28.2229,28.2303,8500.0
2014-06-24 13:40:00,37.77,37.81,37.77,37.8,29800.0,28.2303,28.2602,28.2303,28.2528,29800.0
2014-06-24 13:45:00,37.8,37.81,37.8,37.81,21900.0,28.2528,28.2602,28.2528,28.2602,21900.0
2014-06-24 13:50:00,37.8,37.81,37.78,37.79,13100.0,28.2528,28.2602,28.2378,28.2453,13100.0
2014-06-24 13:55:00,37.78,37.81,37.77,37.8,28000.0,28.2378,28.2602,28.2303,28.2528,28000.0
2014-06-24 14:00:00,37.8,37.82,37.8,37.81,24300.0,28.2528,28.2677,28.2528,28.2602,24300.0
2014-06-24 14:05:00,37.82,37.82,37.78,37.81,30300.0,28.2677,28.2677,28.2378,28.2602,30300.0
2014-06-24 14:10:00,37.81,37.83,37.8,37.82,24200.0,28.2602,28.2752,28.2528,28.2677,24200.0
2014-06-24 14:15:00,37.83,37.83,37.8,37.8,16000.0,28.2752,28.2752,28.2528,28.2528,16000.0
2014-06-24 14:20:00,37.8,37.8,37.78,37.78,9100.0,28.2528,28.2528,28.2378,28.2378,9100.0
2014-06-24 14:25:00,37.78,37.79,37.74,37.75,21700.0,28.2378,28.2453,28.2079,28.2154,21700.0
2014-06-24 14:30:00,37.75,37.76,37.73,37.74,21900.0,28.2154,28.2229,28.2004,28.2079,21900.0
2014-06-24 14:35:00,37.73,37.81,37.73,37.8,52400.0,28.2004,28.2602,28.2004,28.2528,52400.0
2014-06-24 14:40:00,37.8,37.81,37.8,37.8,15600.0,28.2528,28.2602,28.2528,28.2528,15600.0
2014-06-24 14:45:00,37.8,37.82,37.79,37.81,27000.0,28.2528,28.2677,28.2453,28.2602,27000.0
2014-06-24 14:50:00,37.81,37.81,37.8,37.8,17800.0,28.2602,28.2602,28.2528,28.2528,17800.0
2014-06-24 14:55:00,37.8,37.81,37.79,37.79,26300.0,28.2528,28.2602,28.2453,28.2453,26300.0
2014-06-24 15:00:00,37.79,37.8,37.74,37.77,80000.0,28.2453,28.2528,28.2079,28.2303,80000.0
2014-06-24 15:05:00,37.77,37.8,37.77,37.77,55800.0,28.2303,28.2528,28.2303,28.2303,55800.0
2014-06-24 15:10:00,37.77,37.78,37.74,37.74,43100.0,28.2303,28.2378,28.2079,28.2079,43100.0
2014-06-24 15:15:00,37.74,37.81,37.74,37.81,100600.0,28.2079,28.2602,28.2079,28.2602,100600.0
2014-06-24 15:20:00,37.8,37.82,37.79,37.8,73900.0,28.2528,28.2677,28.2453,28.2528,73900.0
2014-06-24 15:25:00,37.8,37.81,37.8,37.8,235400.0,28.2528,28.2602,28.2528,28.2528,235400.0
2014-06-24 15:30:00,37.8,37.83,37.79,37.8,95300.0,28.2528,28.2752,28.2453,28.2528,95300.0
2014-06-24 15:35:00,37.8,37.81,37.77,37.79,216700.0,28.2528,28.2602,28.2303,28.2453,216700.0
2014-06-24 15:40:00,37.8,37.8,37.77,37.77,32500.0,28.2528,28.2528,28.2303,28.2303,32500.0
2014-06-24 15:45:00,37.77,37.81,37.76,37.8,118700.0,28.2303,28.2602,28.2229,28.2528,118700.0
2014-06-24 15:50:00,37.81,37.81,37.79,37.79,122400.0,28.2602,28.2602,28.2453,28.2453,122400.0
2014-06-24 15:55:00,37.79,37.83,37.78,37.79,282100.0,28.2453,28.2752,28.2378,28.2453,282100.0
2014-06-25 09:30:00,37.81,37.83,37.6,37.61,85000.0,28.2602,28.2752,28.1033,28.1107,85000.0
2014-06-25 09:35:00,37.61,37.63,37.53,37.56,33500.0,28.1107,28.1257,28.051,28.0734,33500.0
2014-06-25 09:40:00,37.57,37.58,37.5,37.54,15400.0,28.0808,28.0883,28.0285,28.0584,15400.0
2014-06-25 09:45:00,37.55,37.56,37.51,37.51,24400.0,28.0659,28.0734,28.036,28.036,24400.0
2014-06-25 09:50:00,37.52,37.56,37.5,37.51,16100.0,28.0435,28.0734,28.0285,28.036,16100.0
2014-06-25 09:55:00,37.52,37.54,37.5,37.53,26500.0,28.0435,28.0584,28.0285,28.051,26500.0
2014-06-25 10:00:00,37.52,37.53,37.49,37.49,33000.0,28.0435,28.051,28.0211,28.0211,33000.0
2014-06-25 10:05:00,37.49,37.51,37.46,37.48,13100.0,28.0211,28.036,27.9986,28.0136,13100.0
2014-06-25 10:10:00,37.48,37.51,37.46,37.5,12200.0,28.0136,28.036,27.9986,28.0285,12200.0
2014-06-25 10:15:00,37.51,37.51,37.43,37.44,30600.0,28.036,28.036,27.9762,27.9837,30600.0
2014-06-25 10:20:00,37.44,37.47,37.41,37.41,18400.0,27.9837,28.0061,27.9613,27.9613,18400.0
2014-06-25 10:25:00,37.42,37.44,37.4,37.43,19200.0,27.9687,27.9837,27.9538,27.9762,19200.0
2014-06-25 10:30:00,37.43,37.45,37.41,37.45,17400.0,27.9762,27.9912,27.9613,27.9912,17400.0
2014-06-25 10:35:00,37.45,37.45,37.41,37.42,15200.0,27.9912,27.9912,27.9613,27.9687,15200.0
2014-06-25 10:40:00,37.42,37.43,37.39,37.41,55900.0,27.9687,27.9762,27.9463,27.9613,55900.0
2014-06-25 10:45:00,37.41,37.48,37.41,37.44,22800.0,27.9613,28.0136,27.9613,27.9837,22800.0
2014-06-25 10:50:00,37.44,37.47,37.44,37.45,46800.0,27.9837,28.0061,27.9837,27.9912,46800.0
2014-06-25 10:55:00,37.45,37.49,37.44,37.49,22000.0,27.9912,28.0211,27.9837,28.0211,22000.0
2014-06-25 11:00:00,37.49,37.51,37.48,37.49,17600.0,28.0211,28.036,28.0136,28.0211,17600.0
2014-06-25 11:05:00,37.49,37.49,37.47,37.47,15100.0,28.0211,28.0211,28.0061,28.0061,15100.0
2014-06-25 11:10:00,37.48,37.48,37.46,37.46,18500.0,28.0136,28.0136,27.9986,27.9986,18500.0
2014-06-25 11:15:00,37.46,37.46,37.4,37.41,80600.0,27.9986,27.9986,27.9538,27.9613,80600.0
2014-06-25 11:20:00,37.42,37.43,37.41,37.42,28600.0,27.9687,27.9762,27.9613,27.9687,28600.0
2014-06-25 11:25:00,37.42,37.43,37.42,37.43,27100.0,27.9687,27.9762,27.9687,27.9762,27100.0
2014-06-25 11:30:00,37.43,37.48,37.42,37.47,35400.0,27.9762,28.0136,27.9687,28.0061,35400.0
2014-06-25 11:35:00,37.46,37.49,37.46,37.48,53100.0,27.9986,28.0211,27.9986,28.0136,53100.0
2014-06-25 11:40:00,37.48,37.51,37.48,37.51,27400.0,28.0136,28.036,28.0136,28.036,27400.0
2014-06-25 11:45:00,37.5,37.51,37.49,37.51,29100.0,28.0285,28.036,28.0211,28.036,29100.0
2014-06-25 11:50:00,37.5,37.54,37.5,37.54,24900.0,28.0285,28.0584,28.0285,28.0584,24900.0
2014-06-25 11:55:00,37.54,37.54,37.52,37.53,19400.0,28.0584,28.0584,28.0435,28.051,19400.0
2014-06-25 12:00:00,37.53,37.55,37.52,37.54,23500.0,28.051,28.0659,28.0435,28.0584,23500.0
2014-06-25 12:05:00,37.54,37.55,37.51,37.53,22100.0,28.0584,28.0659,28.036,28.051,22100.0
2014-06-25 12:10:00,37.52,37.53,37.51,37.51,8700.0,28.0435,28.051,28.036,28.036,8700.0
2014-06-25 12:15:00,37.52,37.58,37.51,37.55,38800.0,28.0435,28.0883,28.036,28.0659,38800.0
2014-06-25 12:20:00,37.55,37.55,37.54,37.54,7100.0,28.0659,28.0659,28.0584,28.0584,7100.0
2014-06-25 12:25:00,37.54,37.55,37.53,37.55,18100.0,28.0584,28.0659,28.051,28.0659,18100.0
2014-06-25 12:30:00,37.55,37.58,37.54,37.57,25900.0,28.0659,28.0883,28.0584,28.0808,25900.0
2014-06-25 12:35:00,37.57,37.58,37.56,37.57,12100.0,28.0808,28.0883,28.0734,28.0808,12100.0
2014-06-25 12:40:00,37.56,37.57,37.56,37.56,6700.0,28.0734,28.0808,28.0734,28.0734,6700.0
2014-06-25 12:45:00,37.56,37.57,37.54,37.54,14000.0,28.0734,28.0808,28.0584,28.0584,14000.0
2014-06-25 12:50:00,37.54,37.55,37.54,37.55,12400.0,28.0584,28.0659,28.0584,28.0659,12400.0
2014-06-25 12:55:00,37.55,37.55,37.54,37.54,13800.0,28.0659,28.0659,28.0584,28.0584,13800.0
2014-06-25 13:00:00,37.54,37.55,37.54,37.55,25200.0,28.0584,28.0659,28.0584,28.0659,25200.0
2014-06-25 13:05:00,37.55,37.55,37.54,37.54,8200.0,28.0659,28.0659,28.0584,28.0584,8200.0
2014-06-25 13:10:00,37.54,37.55,37.54,37.54,11000.0,28.0584,28.0659,28.0584,28.0584,11000.0
2014-06-25 13:15:00,37.55,37.55,37.52,37.52,16200.0,28.0659,28.0659,28.0435,28.0435,16200.0
2014-06-25 13:20:00,37.52,37.53,37.52,37.52,9700.0,28.0435,28.051,28.0435,28.0435,9700.0
2014-06-25 13:25:00,37.52,37.53,37.5,37.5,25300.0,28.0435,28.051,28.0285,28.0285,25300.0
2014-06-25 13:30:00,37.5,37.51,37.5,37.51,13000.0,28.0285,28.036,28.0285,28.036,13000.0
2014-06-25 13:35:00,37.51,37.51,37.5,37.5,10600.0,28.036,28.036,28.0285,28.0285,10600.0
2014-06-25 13:40:00,37.51,37.51,37.5,37.5,18100.0,28.036,28.036,28.0285,28.0285,18100.0
2014-06-25 13:45:00,37.51,37.51,37.48,37.48,32000.0,28.036,28.036,28.0136,28.0136,32000.0
2014-06-25 13:50:00,37.48,37.5,37.48,37.49,25000.0,28.0136,28.0285,28.0136,28.0211,25000.0
2014-06-25 13:55:00,37.5,37.5,37.47,37.48,25100.0,28.0285,28.0285,28.0061,28.0136,25100.0
2014-06-25 14:00:00,37.47,37.47,37.45,37.45,20300.0,28.0061,28.0061,27.9912,27.9912,20300.0
2014-06-25 14:05:00,37.45,37.46,37.45,37.45,20000.0,27.9912,27.9986,27.9912,27.9912,20000.0
2014-06-25 14:10:00,37.46,37.46,37.44,37.45,23200.0,27.9986,27.9986,27.9837,27.9912,23200.0
2014-06-25 14:15:00,37.45,37.45,37.43,37.44,17200.0,27.9912,27.9912,27.9762,27.9837,17200.0
2014-06-25 14:20:00,37.43,37.44,37.42,37.43,16400.0,27.9762,27.9837,27.9687,27.9762,16400.0
2014-06-25 14:25:00,37.42,37.43,37.39,37.39,20700.0,27.9687,27.9762,27.9463,27.9463,20700.0
2014-06-25 14:30:00,37.4,37.45,37.39,37.45,62000.0,27.9538,27.9912,27.9463,27.9912,62000.0
2014-06-25 14:35:00,37.45,37.45,37.44,37.44,24200.0,27.9912,27.9912,27.9837,27.9837,24200.0
2014-06-25 14:40:00,37.44,37.47,37.43,37.44,35800.0,27.9837,28.0061,27.9762,27.9837,35800.0
2014-06-25 14:45:00,37.43,37.44,37.42,37.42,20900.0,27.9762,27.9837,27.9687,27.9687,20900.0
2014-06-25 14:50:00,37.42,37.46,37.42,37.45,49600.0,27.9687,27.9986,27.9687,27.9912,49600.0
2014-06-25 14:55:00,37.45,37.47,37.43,37.43,51000.0,27.9912,28.0061,27.9762,27.9762,51000.0
2014-06-25 15:00:00,37.43,37.44,37.42,37.42,27100.0,27.9762,27.9837,27.9687,27.9687,27100.0
2014-06-25 15:05:00,37.42,37.43,37.41,37.41,35000.0,27.9687,27.9762,27.9613,27.9613,35000.0
2014-06-25 15:10:00,37.41,37.46,37.4,37.45,85600.0,27.9613,27.9986,27.9538,27.9912,85600.0
2014-06-25 15:15:00,37.45,37.48,37.45,37.46,57900.0,27.9912,28.0136,27.9912,27.9986,57900.0
2014-06-25 15:20:00,37.47,37.5,37.46,37.48,45400.0,28.0061,28.0285,27.9986,28.0136,45400.0
2014-06-25 15:25:00,37.48,37.49,37.48,37.48,36300.0,28.0136,28.0211,28.0136,28.0136,36300.0
2014-06-25 15:30:00,37.48,37.51,37.48,37.5,45600.0,28.0136,28.036,28.0136,28.0285,45600.0
2014-06-25 15:35:00,37.49,37.51,37.49,37.51,42100.0,28.0211,28.036,28.0211,28.036,42100.0
2014-06-25 15:40:00,37.51,37.51,37.49,37.49,59500.0,28.036,28.036,28.0211,28.0211,59500.0
2014-06-25 15:45:00,37.49,37.5,37.48,37.48,90400.0,28.0211,28.0285,28.0136,28.0136,90400.0
2014-06-25 15:50:00,37.48,37.49,37.45,37.45,85800.0,28.0136,28.0211,27.9912,27.9912,85800.0
2014-06-25 15:55:00,37.45,37.47,37.45,37.46,192000.0,27.9912,28.0061,27.9912,27.9986,192000.0
2014-06-26 09:30:00,37.39,37.44,37.28,37.37,37600.0,27.9463,27.9837,27.8641,27.9314,37600.0
2014-06-26 09:35:00,37.37,37.4,37.32,37.37,10800.0,27.9314,27.9538,27.894,27.9314,10800.0
2014-06-26 09:40:00,37.37,37.39,37.29,37.35,9600.0,27.9314,27.9463,27.8716,27.9164,9600.0
2014-06-26 09:45:00,37.33,37.33,37.22,37.22,11300.0,27.9015,27.9015,27.8192,27.8192,11300.0
2014-06-26 09:50:00,37.22,37.23,37.16,37.19,11100.0,27.8192,27.8267,27.7744,27.7968,11100.0
2014-06-26 09:55:00,37.19,37.23,37.19,37.2,29500.0,27.7968,27.8267,27.7968,27.8043,29500.0
2014-06-26 10:00:00,37.19,37.22,37.18,37.19,28800.0,27.7968,27.8192,27.7894,27.7968,28800.0
2014-06-26 10:05:00,37.19,37.2,37.17,37.19,10400.0,27.7968,27.8043,27.7819,27.7968,10400.0
2014-06-26 10:10:00,37.2,37.22,37.16,37.19,20900.0,27.8043,27.8192,27.7744,27.7968,20900.0
2014-06-26 10:15:00,37.2,37.24,37.19,37.23,10200.0,27.8043,27.8342,27.7968,27.8267,10200.0
2014-06-26 10:20:00,37.23,37.25,37.22,37.22,8500.0,27.8267,27.8417,27.8192,27.8192,8500.0
2014-06-26 10:25:00,37.22,37.23,37.21,37.22,8600.0,27.8192,27.8267,27.8118,27.8192,8600.0
2014-06-26 10:30:00,37.21,37.34,37.21,37.31,77000.0,27.8118,27.9089,27.8118,27.8865,77000.0
2014-06-26 10:35:00,37.31,37.34,37.3,37.3,15500.0,27.8865,27.9089,27.879,27.879,15500.0
2014-06-26 10:40:00,37.31,37.39,37.26,37.38,36600.0,27.8865,27.9463,27.8491,27.9388,36600.0
2014-06-26 10:45:00,37.38,37.45,37.35,37.44,44300.0,27.9388,27.9912,27.9164,27.9837,44300.0
2014-06-26 10:50:00,37.44,37.45,37.38,37.38,11400.0,27.9837,27.9912,27.9388,27.9388,11400.0
2014-06-26 10:55:00,37.39,37.4,37.37,37.39,10300.0,27.9463,27.9538,27.9314,27.9463,10300.0
2014-06-26 11:00:00,37.39,37.45,37.39,37.41,9300.0,27.9463,27.9912,27.9463,27.9613,9300.0
2014-06-26 11:05:00,37.42,37.47,37.42,37.47,38100.0,27.9687,28.0061,27.9687,28.0061,38100.0
2014-06-26 11:10:00,37.47,37.47,37.45,37.46,12600.0,28.0061,28.0061,27.9912,27.9986,12600.0
2014-06-26 11:15:00,37.46,37.46,37.43,37.43,20100.0,27.9986,27.9986,27.9762,27.9762,20100.0
2014-06-26 11:20:00,37.43,37.46,37.42,37.45,10300.0,27.9762,27.9986,27.9687,27.9912,10300.0
2014-06-26 11:25:00,37.46,37.48,37.45,37.46,16200.0,27.9986,28.0136,27.9912,27.9986,16200.0
2014-06-26 11:30:00,37.47,37.54,37.47,37.54,39500.0,28.0061,28.0584,28.0061,28.0584,39500.0
2014-06-26 11:35:00,37.54,37.6,37.53,37.58,36300.0,28.0584,28.1033,28.051,28.0883,36300.0
2014-06-26 11:40:00,37.58,37.59,37.55,37.59,18700.0,28.0883,28.0958,28.0659,28.0958,18700.0
2014-06-26 11:45:00,37.58,37.58,37.55,37.55,15500.0,28.0883,28.0883,28.0659,28.0659,15500.0
2014-06-26 11:50:00,37.54,37.58,37.52,37.56,18700.0,28.0584,28.0883,28.0435,28.0734,18700.0
2014-06-26 11:55:00,37.56,37.56,37.52,37.54,9400.0,28.0734,28.0734,28.0435,28.0584,9400.0
2014-06-26 12:00:00,37.55,37.55,37.52,37.53,8700.0,28.0659,28.0659,28.0435,28.051,8700.0
2014-06-26 12:05:00,37.53,37.53,37.49,37.5,10300.0,28.051,28.051,28.0211,28.0285,10300.0
2014-06-26 12:10:00,37.5,37.51,37.47,37.48,16200.0,28.0285,28.036,28.0061,28.0136,16200.0
2014-06-26 12:15:00,37.48,37.48,37.46,37.47,11900.0,28.0136,28.0136,27.9986,28.0061,11900.0
2014-06-26 12:20:00,37.47,37.48,37.46,37.46,4500.0,28.0061,28.0136,27.9986,27.9986,4500.0
2014-06-26 12:25:00,37.46,37.48,37.45,37.48,9800.0,27.9986,28.0136,27.9912,28.0136,9800.0
2014-06-26 12:30:00,37.48,37.5,37.47,37.49,19400.0,28.0136,28.0285,28.0061,28.0211,19400.0
2014-06-26 12:35:00,37.48,37.48,37.46,37.48,7200.0,28.0136,28.0136,27.9986,28.0136,7200.0
2014-06-26 12:40:00,37.47,37.47,37.45,37.46,5600.0,28.0061,28.0061,27.9912,27.9986,5600.0
2014-06-26 12:45:00,37.46,37.48,37.44,37.48,9200.0,27.9986,28.0136,27.9837,28.0136,9200.0
2014-06-26 12:50:00,37.48,37.48,37.46,37.48,8800.0,28.0136,28.0136,27.9986,28.0136,8800.0
2014-06-26 12:55:00,37.47,37.47,37.46,37.46,5000.0,28.0061,28.0061,27.9986,27.9986,5000.0
2014-06-26 13:00:00,37.45,37.49,37.45,37.49,11900.0,27.9912,28.0211,27.9912,28.0211,11900.0
2014-06-26 13:05:00,37.49,37.51,37.47,37.5,15400.0,28.0211,28.036,28.0061,28.0285,15400.0
2014-06-26 13:10:00,37.5,37.5,37.49,37.5,9000.0,28.0285,28.0285,28.0211,28.0285,9000.0
2014-06-26 13:15:00,37.49,37.5,37.48,37.5,7700.0,28.0211,28.0285,28.0136,28.0285,7700.0
2014-06-26 13:20:00,37.5,37.53,37.49,37.53,24100.0,28.0285,28.051,28.0211,28.051,24100.0
2014-06-26 13:25:00,37.54,37.55,37.54,37.54,8500.0,28.0584,28.0659,28.0584,28.0584,8500.0
2014-06-26 13:30:00,37.54,37.57,37.54,37.55,27600.0,28.0584,28.0808,28.0584,28.0659,27600.0
2014-06-26 13:35:00,37.56,37.57,37.55,37.56,3400.0,28.0734,28.0808,28.0659,28.0734,3400.0
2014-06-26 13:40:00,37.57,37.58,37.53,37.53,13000.0,28.0808,28.0883,28.051,28.051,13000.0
2014-06-26 13:45:00,37.54,37.54,37.53,37.54,3500.0,28.0584,28.0584,28.051,28.0584,3500.0
2014-06-26 13:50:00,37.54,37.54,37.52,37.53,4300.0,28.0584,28.0584,28.0435,28.051,4300.0
2014-06-26 13:55:00,37.54,37.54,37.51,37.52,5700.0,28.0584,28.0584,28.036,28.0435,5700.0
2014-06-26 14:00:00,37.51,37.52,37.51,37.52,4900.0,28.036,28.0435,28.036,28.0435,4900.0
2014-06-26 14:05:00,37.52,37.54,37.51,37.53,27200.0,28.0435,28.0584,28.036,28.051,27200.0
2014-06-26 14:10:00,37.54,37.54,37.53,37.54,12800.0,28.0584,28.0584,28.051,28.0584,12800.0
2014-06-26 14:15:00,37.54,37.54,37.53,37.53,5700.0,28.0584,28.0584,28.051,28.051,5700.0
2014-06-26 14:20:00,37.54,37.54,37.53,37.54,3800.0,28.0584,28.0584,28.051,28.0584,3800.0
2014-06-26 14:25:00,37.54,37.55,37.54,37.55,8900.0,28.0584,28.0659,28.0584,28.0659,8900.0
2014-06-26 14:30:00,37.54,37.55,37.53,37.54,14700.0,28.0584,28.0659,28.051,28.0584,14700.0
2014-06-26 14:35:00,37.55,37.56,37.54,37.54,17000.0,28.0659,28.0734,28.0584,28.0584,17000.0
2014-06-26 14:40:00,37.54,37.54,37.53,37.53,5400.0,28.0584,28.0584,28.051,28.051,5400.0
2014-06-26 14:45:00,37.53,37.54,37.5,37.51,23800.0,28.051,28.0584,28.0285,28.036,23800.0
2014-06-26 14:50:00,37.51,37.51,37.49,37.5,2200.0,28.036,28.036,28.0211,28.0285,2200.0
2014-06-26 14:55:00,37.49,37.5,37.49,37.49,11200.0,28.0211,28.0285,28.0211,28.0211,11200.0
2014-06-26 15:00:00,37.49,37.51,37.49,37.51,10700.0,28.0211,28.036,28.0211,28.036,10700.0
2014-06-26 15:05:00,37.51,37.57,37.51,37.55,40800.0,28.036,28.0808,28.036,28.0659,40800.0
2014-06-26 15:10:00,37.55,37.55,37.53,37.53,17600.0,28.0659,28.0659,28.051,28.051,17600.0
2014-06-26 15:15:00,37.53,37.54,37.53,37.54,5500.0,28.051,28.0584,28.051,28.0584,5500.0
2014-06-26 15:20:00,37.54,37.55,37.54,37.54,15700.0,28.0584,28.0659,28.0584,28.0584,15700.0
2014-06-26 15:25:00,37.55,37.55,37.52,37.52,27600.0,28.0659,28.0659,28.0435,28.0435,27600.0
2014-06-26 15:30:00,37.52,37.54,37.51,37.54,30500.0,28.0435,28.0584,28.036,28.0584,30500.0
2014-06-26 15:35:00,37.54,37.56,37.53,37.56,29900.0,28.0584,28.0734,28.051,28.0734,29900.0
2014-06-26 15:40:00,37.55,37.56,37.54,37.56,32800.0,28.0659,28.0734,28.0584,28.0734,32800.0
2014-06-26 15:45:00,37.56,37.58,37.55,37.58,68500.0,28.0734,28.0883,28.0659,28.0883,68500.0
2014-06-26 15:50:00,37.58,37.59,37.56,37.59,98100.0,28.0883,28.0958,28.0734,28.0958,98100.0
2014-06-26 15:55:00,37.58,37.61,37.56,37.61,212200.0,28.0883,28.1107,28.0734,28.1107,212200.0
2014-06-27 09:30:00,37.52,37.64,37.52,37.61,33700.0,28.0435,28.1332,28.0435,28.1107,33700.0
2014-06-27 09:35:00,37.62,37.62,37.55,37.61,15000.0,28.1182,28.1182,28.0659,28.1107,15000.0
2014-06-27 09:40:00,37.6,37.64,37.6,37.63,8300.0,28.1033,28.1332,28.1033,28.1257,8300.0
2014-06-27 09:45:00,37.63,37.69,37.62,37.68,23600.0,28.1257,28.1705,28.1182,28.1631,23600.0
2014-06-27 09:50:00,37.68,37.7,37.66,37.67,12000.0,28.1631,28.178,28.1481,28.1556,12000.0
2014-06-27 09:55:00,37.66,37.67,37.63,37.64,9800.0,28.1481,28.1556,28.1257,28.1332,9800.0
2014-06-27 10:00:00,37.65,37.68,37.63,37.64,12400.0,28.1406,28.1631,28.1257,28.1332,12400.0
2014-06-27 10:05:00,37.64,37.65,37.61,37.63,14100.0,28.1332,28.1406,28.1107,28.1257,14100.0
2014-06-27 10:10:00,37.63,37.7,37.61,37.7,22200.0,28.1257,28.178,28.1107,28.178,22200.0
2014-06-27 10:15:00,37.7,37.74,37.69,37.72,131000.0,28.178,28.2079,28.1705,28.193,131000.0
2014-06-27 10:20:00,37.72,37.81,37.71,37.77,32600.0,28.193,28.2602,28.1855,28.2303,32600.0
2014-06-27 10:25:00,37.77,37.79,37.76,37.79,27000.0,28.2303,28.2453,28.2229,28.2453,27000.0
2014-06-27 10:30:00,37.79,37.81,37.78,37.78,12200.0,28.2453,28.2602,28.2378,28.2378,12200.0
2014-06-27 10:35:00,37.78,37.83,37.78,37.81,13100.0,28.2378,28.2752,28.2378,28.2602,13100.0
2014-06-27 10:40:00,37.81,37.84,37.81,37.81,10800.0,28.2602,28.2827,28.2602,28.2602,10800.0
2014-06-27 10:45:00,37.82,37.83,37.78,37.79,11900.0,28.2677,28.2752,28.2378,28.2453,11900.0
2014-06-27 10:50:00,37.79,37.83,37.79,37.82,30100.0,28.2453,28.2752,28.2453,28.2677,30100.0
2014-06-27 10:55:00,37.82,37.85,37.82,37.84,20400.0,28.2677,28.2901,28.2677,28.2827,20400.0
2014-06-27 11:00:00,37.84,37.85,37.83,37.83,9900.0,28.2827,28.2901,28.2752,28.2752,9900.0
2014-06-27 11:05:00,37.84,37.86,37.82,37.84,31500.0,28.2827,28.2976,28.2677,28.2827,31500.0
2014-06-27 11:10:00,37.83,37.83,37.79,37.8,8900.0,28.2752,28.2752,28.2453,28.2528,8900.0
2014-06-27 11:15:00,37.8,37.8,37.78,37.8,14200.0,28.2528,28.2528,28.2378,28.2528,14200.0
2014-06-27 11:20:00,37.8,37.82,37.79,37.82,17400.0,28.2528,28.2677,28.2453,28.2677,17400.0
2014-06-27 11:25:00,37.81,37.82,37.8,37.8,9600.0,28.2602,28.2677,28.2528,28.2528,9600.0
2014-06-27 11:30:00,37.8,37.83,37.8,37.83,15800.0,28.2528,28.2752,28.2528,28.2752,15800.0
2014-06-27 11:35:00,37.82,37.83,37.81,37.82,5500.0,28.2677,28.2752,28.2602,28.2677,5500.0
2014-06-27 11:40:00,37.82,37.83,37.8,37.83,12600.0,28.2677,28.2752,28.2528,28.2752,12600.0
2014-06-27 11:45:00,37.82,37.83,37.81,37.82,4100.0,28.2677,28.2752,28.2602,28.2677,4100.0
2014-06-27 11:50:00,37.81,37.83,37.81,37.81,21200.0,28.2602,28.2752,28.2602,28.2602,21200.0
2014-06-27 11:55:00,37.82,37.83,37.81,37.81,11700.0,28.2677,28.2752,28.2602,28.2602,11700.0
2014-06-27 12:00:00,37.82,37.83,37.81,37.82,6400.0,28.2677,28.2752,28.2602,28.2677,6400.0
2014-06-27 12:05:00,37.81,37.83,37.79,37.79,7300.0,28.2602,28.2752,28.2453,28.2453,7300.0
2014-06-27 12:10:00,37.79,37.8,37.79,37.79,5700.0,28.2453,28.2528,28.2453,28.2453,5700.0
2014-06-27 12:15:00,37.8,37.8,37.76,37.77,12400.0,28.2528,28.2528,28.2229,28.2303,12400.0
2014-06-27 12:20:00,37.77,37.78,37.77,37.77,4400.0,28.2303,28.2378,28.2303,28.2303,4400.0
2014-06-27 12:25:00,37.77,37.78,37.74,37.76,14100.0,28.2303,28.2378,28.2079,28.2229,14100.0
2014-06-27 12:30:00,37.75,37.78,37.74,37.76,15600.0,28.2154,28.2378,28.2079,28.2229,15600.0
2014-06-27 12:35:00,37.76,37.77,37.75,37.75,8800.0,28.2229,28.2303,28.2154,28.2154,8800.0
2014-06-27 12:40:00,37.76,37.77,37.74,37.77,7700.0,28.2229,28.2303,28.2079,28.2303,7700.0
2014-06-27 12:45:00,37.76,37.77,37.76,37.77,4800.0,28.2229,28.2303,28.2229,28.2303,4800.0
2014-06-27 12:50:00,37.77,37.8,37.77,37.78,8400.0,28.2303,28.2528,28.2303,28.2378,8400.0
2014-06-27 12:55:00,37.78,37.79,37.76,37.77,4300.0,28.2378,28.2453,28.2229,28.2303,4300.0
2014-06-27 13:00:00,37.77,37.78,37.76,37.77,18600.0,28.2303,28.2378,28.2229,28.2303,18600.0
2014-06-27 13:05:00,37.76,37.77,37.75,37.76,3700.0,28.2229,28.2303,28.2154,28.2229,3700.0
2014-06-27 13:10:00,37.76,37.79,37.76,37.77,8000.0,28.2229,28.2453,28.2229,28.2303,8000.0
2014-06-27 13:15:00,37.76,37.76,37.72,37.74,29500.0,28.2229,28.2229,28.193,28.2079,29500.0
2014-06-27 13:20:00,37.75,37.76,37.73,37.76,70500.0,28.2154,28.2229,28.2004,28.2229,70500.0
2014-06-27 13:25:00,37.76,37.77,37.75,37.76,14000.0,28.2229,28.2303,28.2154,28.2229,14000.0
2014-06-27 13:30:00,37.76,37.76,37.75,37.76,6900.0,28.2229,28.2229,28.2154,28.2229,6900.0
2014-06-27 13:35:00,37.76,37.76,37.74,37.74,4200.0,28.2229,28.2229,28.2079,28.2079,4200.0
2014-06-27 13:40:00,37.74,37.77,37.74,37.75,13300.0,28.2079,28.2303,28.2079,28.2154,13300.0
2014-06-27 13:45:00,37.75,37.77,37.74,37.75,20800.0,28.2154,28.2303,28.2079,28.2154,20800.0
2014-06-27 13:50:00,37.74,37.77,37.74,37.77,15900.0,28.2079,28.2303,28.2079,28.2303,15900.0
2014-06-27 13:55:00,37.77,37.8,37.76,37.79,11900.0,28.2303,28.2528,28.2229,28.2453,11900.0
2014-06-27 14:00:00,37.79,37.81,37.79,37.81,17000.0,28.2453,28.2602,28.2453,28.2602,17000.0
2014-06-27 14:05:00,37.81,37.83,37.8,37.81,10700.0,28.2602,28.2752,28.2528,28.2602,10700.0
2014-06-27 14:10:00,37.82,37.84,37.81,37.84,20500.0,28.2677,28.2827,28.2602,28.2827,20500.0
2014-06-27 14:15:00,37.83,37.84,37.83,37.84,4900.0,28.2752,28.2827,28.2752,28.2827,4900.0
2014-06-27 14:20:00,37.84,37.84,37.83,37.84,5000.0,28.2827,28.2827,28.2752,28.2827,5000.0
2014-06-27 14:25:00,37.84,37.84,37.82,37.82,12800.0,28.2827,28.2827,28.2677,28.2677,12800.0
2014-06-27 14:30:00,37.81,37.83,37.81,37.82,17200.0,28.2602,28.2752,28.2602,28.2677,17200.0
2014-06-27 14:35:00,37.83,37.83,37.81,37.81,12600.0,28.2752,28.2752,28.2602,28.2602,12600.0
2014-06-27 14:40:00,37.82,37.83,37.81,37.83,9000.0,28.2677,28.2752,28.2602,28.2752,9000.0
2014-06-27 14:45:00,37.83,37.83,37.76,37.76,57900.0,28.2752,28.2752,28.2229,28.2229,57900.0
2014-06-27 14:50:00,37.76,37.77,37.74,37.75,111700.0,28.2229,28.2303,28.2079,28.2154,111700.0
2014-06-27 14:55:00,37.75,37.77,37.74,37.76,25000.0,28.2154,28.2303,28.2079,28.2229,25000.0
2014-06-27 15:00:00,37.75,37.77,37.74,37.75,79800.0,28.2154,28.2303,28.2079,28.2154,79800.0
2014-06-27 15:05:00,37.75,37.78,37.75,37.78,9200.0,28.2154,28.2378,28.2154,28.2378,9200.0
2014-06-27 15:10:00,37.77,37.81,37.76,37.81,20400.0,28.2303,28.2602,28.2229,28.2602,20400.0
2014-06-27 15:15:00,37.8,37.81,37.77,37.77,9300.0,28.2528,28.2602,28.2303,28.2303,9300.0
2014-06-27 15:20:00,37.77,37.8,37.77,37.78,13400.0,28.2303,28.2528,28.2303,28.2378,13400.0
2014-06-27 15:25:00,37.79,37.8,37.76,37.78,32600.0,28.2453,28.2528,28.2229,28.2378,32600.0
2014-06-27 15:30:00,37.78,37.81,37.75,37.8,71100.0,28.2378,28.2602,28.2154,28.2528,71100.0
2014-06-27 15:35:00,37.8,37.8,37.79,37.8,10100.0,28.2528,28.2528,28.2453,28.2528,10100.0
2014-06-27 15:40:00,37.79,37.84,37.79,37.82,20600.0,28.2453,28.2827,28.2453,28.2677,20600.0
2014-06-27 15:45:00,37.82,37.88,37.82,37.85,62100.0,28.2677,28.3126,28.2677,28.2901,62100.0
2014-06-27 15:50:00,37.85,37.88,37.84,37.84,45800.0,28.2901,28.3126,28.2827,28.2827,45800.0
2014-06-27 15:55:00,37.84,37.85,37.82,37.85,156600.0,28.2827,28.2901,28.2677,28.2901,156600.0
2014-06-30 09:30:00,37.78,37.8,37.64,37.66,58500.0,28.2378,28.2528,28.1332,28.1481,58500.0
2014-06-30 09:35:00,37.68,37.76,37.64,37.76,22100.0,28.1631,28.2229,28.1332,28.2229,22100.0
2014-06-30 09:40:00,37.75,37.8,37.73,37.8,11600.0,28.2154,28.2528,28.2004,28.2528,11600.0
2014-06-30 09:45:00,37.8,37.83,37.75,37.76,14300.0,28.2528,28.2752,28.2154,28.2229,14300.0
2014-06-30 09:50:00,37.77,37.77,37.71,37.71,30300.0,28.2303,28.2303,28.1855,28.1855,30300.0
2014-06-30 09:55:00,37.72,37.78,37.72,37.77,21400.0,28.193,28.2378,28.193,28.2303,21400.0
2014-06-30 10:00:00,37.79,37.82,37.77,37.8,23600.0,28.2453,28.2677,28.2303,28.2528,23600.0
2014-06-30 10:05:00,37.8,37.89,37.79,37.88,28700.0,28.2528,28.32,28.2453,28.3126,28700.0
2014-06-30 10:10:00,37.89,37.91,37.87,37.91,18300.0,28.32,28.335,28.3051,28.335,18300.0
2014-06-30 10:15:00,37.91,37.91,37.88,37.9,13500.0,28.335,28.335,28.3126,28.3275,13500.0
2014-06-30 10:20:00,37.9,37.93,37.9,37.92,17800.0,28.3275,28.3499,28.3275,28.3424,17800.0
2014-06-30 10:25:00,37.93,37.95,37.9,37.94,22300.0,28.3499,28.3649,28.3275,28.3574,22300.0
2014-06-30 10:30:00,37.94,37.99,37.91,37.96,104100.0,28.3574,28.3948,28.335,28.3723,104100.0
2014-06-30 10:35:00,37.96,37.98,37.95,37.97,39600.0,28.3723,28.3873,28.3649,28.3798,39600.0
2014-06-30 10:40:00,37.97,37.99,37.92,37.93,74500.0,28.3798,28.3948,28.3424,28.3499,74500.0
2014-06-30 10:45:00,37.93,37.93,37.86,37.86,59000.0,28.3499,28.3499,28.2976,28.2976,59000.0
2014-06-30 10:50:00,37.86,37.87,37.83,37.84,38000.0,28.2976,28.3051,28.2752,28.2827,38000.0
2014-06-30 10:55:00,37.84,37.87,37.83,37.87,16100.0,28.2827,28.3051,28.2752,28.3051,16100.0
2014-06-30 11:00:00,37.86,37.86,37.8,37.8,32200.0,28.2976,28.2976,28.2528,28.2528,32200.0
2014-06-30 11:05:00,37.8,37.81,37.77,37.78,23600.0,28.2528,28.2602,28.2303,28.2378,23600.0
2014-06-30 11:10:00,37.79,37.79,37.72,37.75,43800.0,28.2453,28.2453,28.193,28.2154,43800.0
2014-06-30 11:15:00,37.75,37.79,37.74,37.79,33100.0,28.2154,28.2453,28.2079,28.2453,33100.0
2014-06-30 11:20:00,37.78,37.84,37.78,37.8,16900.0,28.2378,28.2827,28.2378,28.2528,16900.0
2014-06-30 11:25:00,37.8,37.82,37.77,37.78,23000.0,28.2528,28.2677,28.2303,28.2378,23000.0
2014-06-30 11:30:00,37.78,37.79,37.75,37.76,20800.0,28.2378,28.2453,28.2154,28.2229,20800.0
2014-06-30 11:35:00,37.76,37.76,37.7,37.7,54400.0,28.2229,28.2229,28.178,28.178,54400.0
2014-06-30 11:40:00,37.71,37.73,37.7,37.72,17800.0,28.1855,28.2004,28.178,28.193,17800.0
2014-06-30 11:45:00,37.73,37.74,37.69,37.7,15200.0,28.2004,28.2079,28.1705,28.178,15200.0
2014-06-30 11:50:00,37.7,37.73,37.69,37.73,14000.0,28.178,28.2004,28.1705,28.2004,14000.0
2014-06-30 11:55:00,37.73,37.73,37.6,37.6,135600.0,28.2004,28.2004,28.1033,28.1033,135600.0
2014-06-30 12:00:00,37.6,37.6,37.49,37.51,120000.0,28.1033,28.1033,28.0211,28.036,120000.0
2014-06-30 12:05:00,37.51,37.52,37.5,37.51,24000.0,28.036,28.0435,28.0285,28.036,24000.0
2014-06-30 12:10:00,37.51,37.55,37.51,37.51,50200.0,28.036,28.0659,28.036,28.036,50200.0
2014-06-30 12:15:00,37.52,37.53,37.51,37.52,12300.0,28.0435,28.051,28.036,28.0435,12300.0
2014-06-30 12:20:00,37.53,37.54,37.51,37.52,29300.0,28.051,28.0584,28.036,28.0435,29300.0
2014-06-30 12:25:00,37.52,37.52,37.48,37.48,25400.0,28.0435,28.0435,28.0136,28.0136,25400.0
2014-06-30 12:30:00,37.49,37.49,37.42,37.49,49300.0,28.0211,28.0211,27.9687,28.0211,49300.0
2014-06-30 12:35:00,37.5,37.54,37.5,37.52,19500.0,28.0285,28.0584,28.0285,28.0435,19500.0
2014-06-30 12:40:00,37.53,37.53,37.49,37.5,16600.0,28.051,28.051,28.0211,28.0285,16600.0
2014-06-30 12:45:00,37.5,37.52,37.5,37.52,18500.0,28.0285,28.0435,28.0285,28.0435,18500.0
2014-06-30 12:50:00,37.52,37.52,37.48,37.51,35900.0,28.0435,28.0435,28.0136,28.036,35900.0
2014-06-30 12:55:00,37.51,37.57,37.51,37.56,105300.0,28.036,28.0808,28.036,28.0734,105300.0
2014-06-30 13:00:00,37.56,37.58,37.55,37.57,9800.0,28.0734,28.0883,28.0659,28.0808,9800.0
2014-06-30 13:05:00,37.57,37.57,37.55,37.56,25900.0,28.0808,28.0808,28.0659,28.0734,25900.0
2014-06-30 13:10:00,37.55,37.57,37.54,37.55,15200.0,28.0659,28.0808,28.0584,28.0659,15200.0
2014-06-30 13:15:00,37.56,37.61,37.53,37.6,103800.0,28.0734,28.1107,28.051,28.1033,103800.0
2014-06-30 13:20:00,37.6,37.66,37.6,37.63,31200.0,28.1033,28.1481,28.1033,28.1257,31200.0
2014-06-30 13:25:00,37.63,37.66,37.63,37.66,12900.0,28.1257,28.1481,28.1257,28.1481,12900.0
2014-06-30 13:30:00,37.66,37.67,37.64,37.67,14700.0,28.1481,28.1556,28.1332,28.1556,14700.0
2014-06-30 13:35:00,37.67,37.68,37.64,37.65,13000.0,28.1556,28.1631,28.1332,28.1406,13000.0
2014-06-30 13:40:00,37.65,37.68,37.65,37.68,14800.0,28.1406,28.1631,28.1406,28.1631,14800.0
2014-06-30 13:45:00,37.68,37.68,37.63,37.64,23000.0,28.1631,28.1631,28.1257,28.1332,23000.0
2014-06-30 13:50:00,37.63,37.64,37.63,37.64,11200.0,28.1257,28.1332,28.1257,28.1332,11200.0
2014-06-30 13:55:00,37.63,37.65,37.29,37.55,596500.0,28.1257,28.1406,27.8716,28.0659,596500.0
2014-06-30 14:00:00,37.55,37.71,37.54,37.68,88100.0,28.0659,28.1855,28.0584,28.1631,88100.0
2014-06-30 14:05:00,37.68,37.77,37.67,37.75,57700.0,28.1631,28.2303,28.1556,28.2154,57700.0
2014-06-30 14:10:00,37.76,37.8,37.73,37.76,35300.0,28.2229,28.2528,28.2004,28.2229,35300.0
2014-06-30 14:15:00,37.77,37.78,37.73,37.75,21400.0,28.2303,28.2378,28.2004,28.2154,21400.0
2014-06-30 14:20:00,37.74,37.79,37.73,37.74,51200.0,28.2079,28.2453,28.2004,28.2079,51200.0
2014-06-30 14:25:00,37.75,37.76,37.68,37.71,54100.0,28.2154,28.2229,28.1631,28.1855,54100.0
2014-06-30 14:30:00,37.69,37.7,37.65,37.65,55800.0,28.1705,28.178,28.1406,28.1406,55800.0
2014-06-30 14:35:00,37.65,37.66,37.56,37.62,48100.0,28.1406,28.1481,28.0734,28.1182,48100.0
2014-06-30 14:40:00,37.62,37.63,37.57,37.57,53600.0,28.1182,28.1257,28.0808,28.0808,53600.0
2014-06-30 14:45:00,37.58,37.6,37.56,37.57,21400.0,28.0883,28.1033,28.0734,28.0808,21400.0
2014-06-30 14:50:00,37.57,37.6,37.57,37.59,10100.0,28.0808,28.1033,28.0808,28.0958,10100.0
2014-06-30 14:55:00,37.59,37.6,37.55,37.59,25800.0,28.0958,28.1033,28.0659,28.0958,25800.0
2014-06-30 15:00:00,37.59,37.6,37.53,37.55,135100.0,28.0958,28.1033,28.051,28.0659,135100.0
2014-06-30 15:05:00,37.55,37.55,37.5,37.51,59000.0,28.0659,28.0659,28.0285,28.036,59000.0
2014-06-30 15:10:00,37.52,37.53,37.5,37.53,66900.0,28.0435,28.051,28.0285,28.051,66900.0
2014-06-30 15:15:00,37.54,37.59,37.51,37.56,36800.0,28.0584,28.0958,28.036,28.0734,36800.0
2014-06-30 15:20:00,37.57,37.57,37.49,37.49,39200.0,28.0808,28.0808,28.0211,28.0211,39200.0
2014-06-30 15:25:00,37.5,37.51,37.48,37.5,66300.0,28.0285,28.036,28.0136,28.0285,66300.0
2014-06-30 15:30:00,37.5,37.52,37.49,37.5,29700.0,28.0285,28.0435,28.0211,28.0285,29700.0
2014-06-30 15:35:00,37.5,37.51,37.48,37.48,54400.0,28.0285,28.036,28.0136,28.0136,54400.0
2014-06-30 15:40:00,37.48,37.49,37.44,37.44,54500.0,28.0136,28.0211,27.9837,27.9837,54500.0
2014-06-30 15:45:00,37.44,37.48,37.41,37.48,63000.0,27.9837,28.0136,27.9613,28.0136,63000.0
2014-06-30 15:50:00,37.48,37.49,37.45,37.45,127300.0,28.0136,28.0211,27.9912,27.9912,127300.0
2014-06-30 15:55:00,37.46,37.46,37.4,37.46,284500.0,27.9986,27.9986,27.9538,27.9986,284500.0
2014-07-01 09:30:00,36.97,37.09,36.93,36.97,342800.0,27.8481,27.9385,27.818,27.8481,342800.0
2014-07-01 09:35:00,36.98,37.11,36.97,37.04,55000.0,27.8556,27.9536,27.8481,27.9008,55000.0
2014-07-01 09:40:00,37.03,37.03,36.9,36.93,72800.0,27.8933,27.8933,27.7954,27.818,72800.0
2014-07-01 09:45:00,36.93,36.94,36.87,36.89,57100.0,27.818,27.8255,27.7728,27.7878,57100.0
2014-07-01 09:50:00,36.9,36.97,36.89,36.95,43400.0,27.7954,27.8481,27.7878,27.833,43400.0
2014-07-01 09:55:00,36.94,37.07,36.93,37.04,32000.0,27.8255,27.9234,27.818,27.9008,32000.0
2014-07-01 10:00:00,37.03,37.06,36.98,37.04,35800.0,27.8933,27.9159,27.8556,27.9008,35800.0
2014-07-01 10:05:00,37.04,37.1,37.04,37.1,31000.0,27.9008,27.946,27.9008,27.946,31000.0
2014-07-01 10:10:00,37.11,37.15,37.1,37.11,21100.0,27.9536,27.9837,27.946,27.9536,21100.0
2014-07-01 10:15:00,37.1,37.16,37.1,37.16,13800.0,27.946,27.9912,27.946,27.9912,13800.0
2014-07-01 10:20:00,37.16,37.18,37.11,37.11,16800.0,27.9912,28.0063,27.9536,27.9536,16800.0
2014-07-01 10:25:00,37.12,37.12,37.07,37.11,27800.0,27.9611,27.9611,27.9234,27.9536,27800.0
2014-07-01 10:30:00,37.11,37.16,37.1,37.16,11100.0,27.9536,27.9912,27.946,27.9912,11100.0
2014-07-01 10:35:00,37.16,37.22,37.16,37.21,14300.0,27.9912,28.0364,27.9912,28.0289,14300.0
2014-07-01 10:40:00,37.2,37.2,37.14,37.16,23500.0,28.0213,28.0213,27.9761,27.9912,23500.0
2014-07-01 10:45:00,37.15,37.19,37.14,37.19,20100.0,27.9837,28.0138,27.9761,28.0138,20100.0
2014-07-01 10:50:00,37.19,37.22,37.19,37.22,16300.0,28.0138,28.0364,28.0138,28.0364,16300.0
2014-07-01 10:55:00,37.23,37.25,37.22,37.22,24500.0,28.0439,28.059,28.0364,28.0364,24500.0
2014-07-01 11:00:00,37.22,37.27,37.22,37.26,27800.0,28.0364,28.0741,28.0364,28.0665,27800.0
2014-07-01 11:05:00,37.26,37.27,37.22,37.23,12900.0,28.0665,28.0741,28.0364,28.0439,12900.0
2014-07-01 11:10:00,37.24,37.24,37.2,37.21,21900.0,28.0515,28.0515,28.0213,28.0289,21900.0
2014-07-01 11:15:00,37.2,37.27,37.2,37.26,23300.0,28.0213,28.0741,28.0213,28.0665,23300.0
2014-07-01 11:20:00,37.27,37.3,37.27,37.3,18900.0,28.0741,28.0967,28.0741,28.0967,18900.0
2014-07-01 11:25:00,37.3,37.33,37.28,37.33,41000.0,28.0967,28.1193,28.0816,28.1193,41000.0
2014-07-01 11:30:00,37.33,37.39,37.32,37.39,23500.0,28.1193,28.1645,28.1117,28.1645,23500.0
2014-07-01 11:35:00,37.39,37.39,37.3,37.3,26800.0,28.1645,28.1645,28.0967,28.0967,26800.0
2014-07-01 11:40:00,37.29,37.3,37.27,37.29,22000.0,28.0891,28.0967,28.0741,28.0891,22000.0
2014-07-01 11:45:00,37.29,37.3,37.27,37.28,17400.0,28.0891,28.0967,28.0741,28.0816,17400.0
2014-07-01 11:50:00,37.28,37.29,37.23,37.23,17800.0,28.0816,28.0891,28.0439,28.0439,17800.0
2014-07-01 11:55:00,37.23,37.23,37.19,37.19,17800.0,28.0439,28.0439,28.0138,28.0138,17800.0
2014-07-01 12:00:00,37.19,37.2,37.18,37.19,15200.0,28.0138,28.0213,28.0063,28.0138,15200.0
2014-07-01 12:05:00,37.19,37.22,37.19,37.22,9600.0,28.0138,28.0364,28.0138,28.0364,9600.0
2014-07-01 12:10:00,37.22,37.23,37.21,37.23,5300.0,28.0364,28.0439,28.0289,28.0439,5300.0
2014-07-01 12:15:00,37.23,37.23,37.19,37.21,18900.0,28.0439,28.0439,28.0138,28.0289,18900.0
2014-07-01 12:20:00,37.21,37.23,37.21,37.23,11500.0,28.0289,28.0439,28.0289,28.0439,11500.0
2014-07-01 12:25:00,37.23,37.24,37.22,37.23,13000.0,28.0439,28.0515,28.0364,28.0439,13000.0
2014-07-01 12:30:00,37.23,37.24,37.23,37.24,7300.0,28.0439,28.0515,28.0439,28.0515,7300.0
2014-07-01 12:35:00,37.24,37.29,37.23,37.27,15700.0,28.0515,28.0891,28.0439,28.0741,15700.0
2014-07-01 12:40:00,37.27,37.28,37.26,37.26,8200.0,28.0741,28.0816,28.0665,28.0665,8200.0
2014-07-01 12:45:00,37.26,37.26,37.25,37.26,9100.0,28.0665,28.0665,28.059,28.0665,9100.0
2014-07-01 12:50:00,37.26,37.27,37.25,37.27,17000.0,28.0665,28.0741,28.059,28.0741,17000.0
2014-07-01 12:55:00,37.27,37.27,37.25,37.25,10800.0,28.0741,28.0741,28.059,28.059,10800.0
2014-07-01 13:00:00,37.26,37.28,37.25,37.27,22200.0,28.0665,28.0816,28.059,28.0741,22200.0
2014-07-01 13:05:00,37.28,37.29,37.26,37.26,15700.0,28.0816,28.0891,28.0665,28.0665,15700.0
2014-07-01 13:10:00,37.26,37.28,37.26,37.27,12000.0,28.0665,28.0816,28.0665,28.0741,12000.0
2014-07-01 13:15:00,37.27,37.28,37.25,37.26,13900.0,28.0741,28.0816,28.059,28.0665,13900.0
2014-07-01 13:20:00,37.27,37.29,37.26,37.26,13100.0,28.0741,28.0891,28.0665,28.0665,13100.0
2014-07-01 13:25:00,37.25,37.26,37.25,37.25,9800.0,28.059,28.0665,28.059,28.059,9800.0
2014-07-01 13:30:00,37.26,37.31,37.26,37.3,40100.0,28.0665,28.1042,28.0665,28.0967,40100.0
2014-07-01 13:35:00,37.3,37.31,37.27,37.28,36700.0,28.0967,28.1042,28.0741,28.0816,36700.0
2014-07-01 13:40:00,37.28,37.29,37.26,37.29,34400.0,28.0816,28.0891,28.0665,28.0891,34400.0
2014-07-01 13:45:00,37.29,37.3,37.27,37.29,27200.0,28.0891,28.0967,28.0741,28.0891,27200.0
2014-07-01 13:50:00,37.29,37.3,37.29,37.3,10100.0,28.0891,28.0967,28.0891,28.0967,10100.0
2014-07-01 13:55:00,37.29,37.3,37.29,37.3,3200.0,28.0891,28.0967,28.0891,28.0967,3200.0
2014-07-01 14:00:00,37.3,37.3,37.29,37.3,5800.0,28.0967,28.0967,28.0891,28.0967,5800.0
2014-07-01 14:05:00,37.29,37.31,37.29,37.31,26700.0,28.0891,28.1042,28.0891,28.1042,26700.0
2014-07-01 14:10:00,37.3,37.32,37.3,37.32,9700.0,28.0967,28.1117,28.0967,28.1117,9700.0
2014-07-01 14:15:00,37.31,37.32,37.31,37.32,9100.0,28.1042,28.1117,28.1042,28.1117,9100.0
2014-07-01 14:20:00,37.32,37.32,37.26,37.26,32400.0,28.1117,28.1117,28.0665,28.0665,32400.0
2014-07-01 14:25:00,37.27,37.27,37.22,37.22,13900.0,28.0741,28.0741,28.0364,28.0364,13900.0
2014-07-01 14:30:00,37.22,37.23,37.22,37.22,13500.0,28.0364,28.0439,28.0364,28.0364,13500.0
2014-07-01 14:35:00,37.22,37.23,37.21,37.23,21900.0,28.0364,28.0439,28.0289,28.0439,21900.0
2014-07-01 14:40:00,37.23,37.23,37.2,37.2,28100.0,28.0439,28.0439,28.0213,28.0213,28100.0
2014-07-01 14:45:00,37.2,37.21,37.2,37.2,14200.0,28.0213,28.0289,28.0213,28.0213,14200.0
2014-07-01 14:50:00,37.2,37.23,37.2,37.23,26000.0,28.0213,28.0439,28.0213,28.0439,26000.0
2014-07-01 14:55:00,37.23,37.24,37.22,37.24,18300.0,28.0439,28.0515,28.0364,28.0515,18300.0
2014-07-01 15:00:00,37.24,37.24,37.21,37.21,31400.0,28.0515,28.0515,28.0289,28.0289,31400.0
2014-07-01 15:05:00,37.22,37.22,37.21,37.21,14500.0,28.0364,28.0364,28.0289,28.0289,14500.0
2014-07-01 15:10:00,37.21,37.22,37.19,37.19,22700.0,28.0289,28.0364,28.0138,28.0138,22700.0
2014-07-01 15:15:00,37.19,37.23,37.18,37.23,47800.0,28.0138,28.0439,28.0063,28.0439,47800.0
2014-07-01 15:20:00,37.23,37.23,37.2,37.22,25200.0,28.0439,28.0439,28.0213,28.0364,25200.0
2014-07-01 15:25:00,37.22,37.22,37.18,37.18,71100.0,28.0364,28.0364,28.0063,28.0063,71100.0
2014-07-01 15:30:00,37.18,37.2,37.17,37.19,42400.0,28.0063,28.0213,27.9987,28.0138,42400.0
2014-07-01 15:35:00,37.2,37.2,37.19,37.2,26200.0,28.0213,28.0213,28.0138,28.0213,26200.0
2014-07-01 15:40:00,37.2,37.2,37.17,37.17,75700.0,28.0213,28.0213,27.9987,27.9987,75700.0
2014-07-01 15:45:00,37.18,37.2,37.17,37.2,68800.0,28.0063,28.0213,27.9987,28.0213,68800.0
2014-07-01 15:50:00,37.2,37.2,37.15,37.15,105500.0,28.0213,28.0213,27.9837,27.9837,105500.0
2014-07-01 15:55:00,37.15,37.19,37.13,37.15,156700.0,27.9837,28.0138,27.9686,27.9837,156700.0
2014-07-02 09:30:00,37.21,37.23,37.13,37.2,60300.0,28.0289,28.0439,27.9686,28.0213,60300.0
2014-07-02 09:35:00,37.2,37.25,37.18,37.18,17100.0,28.0213,28.059,28.0063,28.0063,17100.0
2014-07-02 09:40:00,37.19,37.3,37.19,37.29,23900.0,28.0138,28.0967,28.0138,28.0891,23900.0
2014-07-02 09:45:00,37.29,37.29,37.26,37.28,17200.0,28.0891,28.0891,28.0665,28.0816,17200.0
2014-07-02 09:50:00,37.28,37.31,37.27,37.31,12800.0,28.0816,28.1042,28.0741,28.1042,12800.0
2014-07-02 09:55:00,37.31,37.33,37.29,37.29,18300.0,28.1042,28.1193,28.0891,28.0891,18300.0
2014-07-02 10:00:00,37.28,37.3,37.27,37.29,12900.0,28.0816,28.0967,28.0741,28.0891,12900.0
2014-07-02 10:05:00,37.28,37.29,37.23,37.23,18600.0,28.0816,28.0891,28.0439,28.0439,18600.0
2014-07-02 10:10:00,37.24,37.29,37.24,37.26,6100.0,28.0515,28.0891,28.0515,28.0665,6100.0
2014-07-02 10:15:00,37.27,37.31,37.27,37.3,6800.0,28.0741,28.1042,28.0741,28.0967,6800.0
2014-07-02 10:20:00,37.29,37.3,37.27,37.29,6400.0,28.0891,28.0967,28.0741,28.0891,6400.0
2014-07-02 10:25:00,37.29,37.3,37.27,37.28,5800.0,28.0891,28.0967,28.0741,28.0816,5800.0
2014-07-02 10:30:00,37.28,37.31,37.28,37.28,8900.0,28.0816,28.1042,28.0816,28.0816,8900.0
2014-07-02 10:35:00,37.29,37.31,37.28,37.29,8600.0,28.0891,28.1042,28.0816,28.0891,8600.0
2014-07-02 10:40:00,37.3,37.32,37.28,37.3,10400.0,28.0967,28.1117,28.0816,28.0967,10400.0
2014-07-02 10:45:00,37.31,37.33,37.3,37.33,9300.0,28.1042,28.1193,28.0967,28.1193,9300.0
2014-07-02 10:50:00,37.33,37.35,37.32,37.35,13200.0,28.1193,28.1343,28.1117,28.1343,13200.0
2014-07-02 10:55:00,37.34,37.37,37.33,37.34,23200.0,28.1268,28.1494,28.1193,28.1268,23200.0
2014-07-02 11:00:00,37.34,37.34,37.32,37.34,9500.0,28.1268,28.1268,28.1117,28.1268,9500.0
2014-07-02 11:05:00,37.34,37.34,37.31,37.32,7600.0,28.1268,28.1268,28.1042,28.1117,7600.0
2014-07-02 11:10:00,37.32,37.33,37.25,37.27,25900.0,28.1117,28.1193,28.059,28.0741,25900.0
2014-07-02 11:15:00,37.26,37.28,37.26,37.26,34300.0,28.0665,28.0816,28.0665,28.0665,34300.0
2014-07-02 11:20:00,37.27,37.27,37.24,37.27,52400.0,28.0741,28.0741,28.0515,28.0741,52400.0
2014-07-02 11:25:00,37.27,37.27,37.26,37.27,5300.0,28.0741,28.0741,28.0665,28.0741,5300.0
2014-07-02 11:30:00,37.26,37.28,37.24,37.26,12800.0,28.0665,28.0816,28.0515,28.0665,12800.0
2014-07-02 11:35:00,37.26,37.27,37.25,37.27,3900.0,28.0665,28.0741,28.059,28.0741,3900.0
2014-07-02 11:40:00,37.26,37.27,37.17,37.18,81300.0,28.0665,28.0741,27.9987,28.0063,81300.0
2014-07-02 11:45:00,37.19,37.2,37.15,37.15,53100.0,28.0138,28.0213,27.9837,27.9837,53100.0
2014-07-02 11:50:00,37.16,37.18,37.15,37.16,23400.0,27.9912,28.0063,27.9837,27.9912,23400.0
2014-07-02 11:55:00,37.16,37.18,37.16,37.18,4600.0,27.9912,28.0063,27.9912,28.0063,4600.0
2014-07-02 12:00:00,37.17,37.2,37.17,37.2,6200.0,27.9987,28.0213,27.9987,28.0213,6200.0
2014-07-02 12:05:00,37.2,37.2,37.16,37.16,27100.0,28.0213,28.0213,27.9912,27.9912,27100.0
2014-07-02 12:10:00,37.15,37.17,37.15,37.17,8700.0,27.9837,27.9987,27.9837,27.9987,8700.0
2014-07-02 12:15:00,37.17,37.17,37.16,37.16,1500.0,27.9987,27.9987,27.9912,27.9912,1500.0
2014-07-02 12:20:00,37.16,37.17,37.15,37.16,5600.0,27.9912,27.9987,27.9837,27.9912,5600.0
2014-07-02 12:25:00,37.16,37.16,37.15,37.16,6700.0,27.9912,27.9912,27.9837,27.9912,6700.0
2014-07-02 12:30:00,37.16,37.16,37.12,37.14,15800.0,27.9912,27.9912,27.9611,27.9761,15800.0
2014-07-02 12:35:00,37.14,37.15,37.13,37.13,8100.0,27.9761,27.9837,27.9686,27.9686,8100.0
2014-07-02 12:40:00,37.13,37.14,37.13,37.14,3000.0,27.9686,27.9761,27.9686,27.9761,3000.0
2014-07-02 12:45:00,37.13,37.14,37.1,37.1,10100.0,27.9686,27.9761,27.946,27.946,10100.0
2014-07-02 12:50:00,37.1,37.12,37.07,37.08,26800.0,27.946,27.9611,27.9234,27.931,26800.0
2014-07-02 12:55:00,37.08,37.11,37.07,37.11,5200.0,27.931,27.9536,27.9234,27.9536,5200.0
2014-07-02 13:00:00,37.11,37.11,37.07,37.07,8600.0,27.9536,27.9536,27.9234,27.9234,8600.0
2014-07-02 13:05:00,37.07,37.1,37.07,37.09,7800.0,27.9234,27.946,27.9234,27.9385,7800.0
2014-07-02 13:10:00,37.09,37.1,37.08,37.09,6300.0,27.9385,27.946,27.931,27.9385,6300.0
2014-07-02 13:15:00,37.09,37.11,37.08,37.09,6100.0,27.9385,27.9536,27.931,27.9385,6100.0
2014-07-02 13:20:00,37.09,37.13,37.09,37.12,10100.0,27.9385,27.9686,27.9385,27.9611,10100.0
2014-07-02 13:25:00,37.12,37.13,37.12,37.12,2000.0,27.9611,27.9686,27.9611,27.9611,2000.0
2014-07-02 13:30:00,37.13,37.14,37.12,37.12,10500.0,27.9686,27.9761,27.9611,27.9611,10500.0
2014-07-02 13:35:00,37.12,37.14,37.09,37.09,10900.0,27.9611,27.9761,27.9385,27.9385,10900.0
2014-07-02 13:40:00,37.09,37.11,37.07,37.07,11200.0,27.9385,27.9536,27.9234,27.9234,11200.0
2014-07-02 13:45:00,37.07,37.09,37.07,37.09,3600.0,27.9234,27.9385,27.9234,27.9385,3600.0
2014-07-02 13:50:00,37.08,37.11,37.08,37.11,6800.0,27.931,27.9536,27.931,27.9536,6800.0
2014-07-02 13:55:00,37.1,37.12,37.1,37.12,5500.0,27.946,27.9611,27.946,27.9611,5500.0
2014-07-02 14:00:00,37.11,37.12,37.11,37.12,5600.0,27.9536,27.9611,27.9536,27.9611,5600.0
2014-07-02 14:05:00,37.12,37.12,37.08,37.08,17600.0,27.9611,27.9611,27.931,27.931,17600.0
2014-07-02 14:10:00,37.08,37.09,37.07,37.07,11400.0,27.931,27.9385,27.9234,27.9234,11400.0
2014-07-02 14:15:00,37.07,37.1,37.07,37.1,7100.0,27.9234,27.946,27.9234,27.946,7100.0
2014-07-02 14:20:00,37.1,37.11,37.1,37.11,2900.0,27.946,27.9536,27.946,27.9536,2900.0
2014-07-02 14:25:00,37.11,37.11,37.09,37.09,15600.0,27.9536,27.9536,27.9385,27.9385,15600.0
2014-07-02 14:30:00,37.09,37.13,37.09,37.13,10500.0,27.9385,27.9686,27.9385,27.9686,10500.0
2014-07-02 14:35:00,37.13,37.13,37.1,37.11,6400.0,27.9686,27.9686,27.946,27.9536,6400.0
2014-07-02 14:40:00,37.11,37.12,37.11,37.12,7600.0,27.9536,27.9611,27.9536,27.9611,7600.0
2014-07-02 14:45:00,37.12,37.12,37.11,37.11,3400.0,27.9611,27.9611,27.9536,27.9536,3400.0
2014-07-02 14:50:00,37.11,37.12,37.11,37.11,4700.0,27.9536,27.9611,27.9536,27.9536,4700.0
2014-07-02 14:55:00,37.12,37.12,37.07,37.08,32300.0,27.9611,27.9611,27.9234,27.931,32300.0
2014-07-02 15:00:00,37.08,37.08,37.07,37.07,9000.0,27.931,27.931,27.9234,27.9234,9000.0
2014-07-02 15:05:00,37.08,37.1,37.07,37.09,13600.0,27.931,27.946,27.9234,27.9385,13600.0
2014-07-02 15:10:00,37.1,37.12,37.1,37.11,11800.0,27.946,27.9611,27.946,27.9536,11800.0
2014-07-02 15:15:00,37.11,37.12,37.1,37.11,18000.0,27.9536,27.9611,27.946,27.9536,18000.0
2014-07-02 15:20:00,37.1,37.13,37.1,37.12,21800.0,27.946,27.9686,27.946,27.9611,21800.0
2014-07-02 15:25:00,37.13,37.14,37.13,37.14,13700.0,27.9686,27.9761,27.9686,27.9761,13700.0
2014-07-02 15:30:00,37.14,37.16,37.14,37.15,35100.0,27.9761,27.9912,27.9761,27.9837,35100.0
2014-07-02 15:35:00,37.15,37.15,37.11,37.11,25800.0,27.9837,27.9837,27.9536,27.9536,25800.0
2014-07-02 15:40:00,37.12,37.13,37.12,37.12,25900.0,27.9611,27.9686,27.9611,27.9611,25900.0
2014-07-02 15:45:00,37.13,37.15,37.13,37.15,39200.0,27.9686,27.9837,27.9686,27.9837,39200.0
2014-07-02 15:50:00,37.15,37.15,37.14,37.14,42600.0,27.9837,27.9837,27.9761,27.9761,42600.0
2014-07-02 15:55:00,37.15,37.16,37.14,37.16,72400.0,27.9837,27.9912,27.9761,27.9912,72400.0
2014-07-03 09:30:00,37.19,37.28,37.18,37.27,88100.0,28.0138,28.0816,28.0063,28.0741,88100.0
2014-07-03 09:35:00,37.28,37.31,37.24,37.28,10200.0,28.0816,28.1042,28.0515,28.0816,10200.0
2014-07-03 09:40:00,37.28,37.28,37.25,37.26,6800.0,28.0816,28.0816,28.059,28.0665,6800.0
2014-07-03 09:45:00,37.26,37.35,37.25,37.34,23400.0,28.0665,28.1343,28.059,28.1268,23400.0
2014-07-03 09:50:00,37.35,37.41,37.35,37.41,13700.0,28.1343,28.1795,28.1343,28.1795,13700.0
2014-07-03 09:55:00,37.41,37.41,37.35,37.35,23000.0,28.1795,28.1795,28.1343,28.1343,23000.0
2014-07-03 10:00:00,37.36,37.38,37.34,37.35,19800.0,28.1419,28.1569,28.1268,28.1343,19800.0
2014-07-03 10:05:00,37.35,37.35,37.24,37.24,48300.0,28.1343,28.1343,28.0515,28.0515,48300.0
2014-07-03 10:10:00,37.24,37.27,37.23,37.26,33400.0,28.0515,28.0741,28.0439,28.0665,33400.0
2014-07-03 10:15:00,37.26,37.31,37.24,37.3,37400.0,28.0665,28.1042,28.0515,28.0967,37400.0
2014-07-03 10:20:00,37.3,37.31,37.27,37.29,32600.0,28.0967,28.1042,28.0741,28.0891,32600.0
2014-07-03 10:25:00,37.29,37.32,37.29,37.3,76100.0,28.0891,28.1117,28.0891,28.0967,76100.0
2014-07-03 10:30:00,37.31,37.33,37.31,37.33,29200.0,28.1042,28.1193,28.1042,28.1193,29200.0
2014-07-03 10:35:00,37.34,37.35,37.31,37.34,16600.0,28.1268,28.1343,28.1042,28.1268,16600.0
2014-07-03 10:40:00,37.34,37.35,37.29,37.29,16900.0,28.1268,28.1343,28.0891,28.0891,16900.0
2014-07-03 10:45:00,37.29,37.29,37.23,37.24,10300.0,28.0891,28.0891,28.0439,28.0515,10300.0
2014-07-03 10:50:00,37.24,37.25,37.23,37.25,10900.0,28.0515,28.059,28.0439,28.059,10900.0
2014-07-03 10:55:00,37.25,37.25,37.22,37.22,10900.0,28.059,28.059,28.0364,28.0364,10900.0
2014-07-03 11:00:00,37.23,37.24,37.22,37.23,15800.0,28.0439,28.0515,28.0364,28.0439,15800.0
2014-07-03 11:05:00,37.23,37.24,37.19,37.19,12900.0,28.0439,28.0515,28.0138,28.0138,12900.0
2014-07-03 11:10:00,37.19,37.19,37.11,37.11,87300.0,28.0138,28.0138,27.9536,27.9536,87300.0
2014-07-03 11:15:00,37.12,37.16,37.12,37.15,51300.0,27.9611,27.9912,27.9611,27.9837,51300.0
2014-07-03 11:20:00,37.16,37.17,37.15,37.16,10900.0,27.9912,27.9987,27.9837,27.9912,10900.0
2014-07-03 11:25:00,37.16,37.17,37.15,37.16,13000.0,27.9912,27.9987,27.9837,27.9912,13000.0
2014-07-03 11:30:00,37.16,37.2,37.15,37.18,16300.0,27.9912,28.0213,27.9837,28.0063,16300.0
2014-07-03 11:35:00,37.19,37.22,37.18,37.22,11400.0,28.0138,28.0364,28.0063,28.0364,11400.0
2014-07-03 11:40:00,37.21,37.22,37.18,37.18,22500.0,28.0289,28.0364,28.0063,28.0063,22500.0
2014-07-03 11:45:00,37.17,37.19,37.16,37.19,9600.0,27.9987,28.0138,27.9912,28.0138,9600.0
2014-07-03 11:50:00,37.18,37.2,37.17,37.19,16700.0,28.0063,28.0213,27.9987,28.0138,16700.0
2014-07-03 11:55:00,37.19,37.21,37.18,37.19,36300.0,28.0138,28.0289,28.0063,28.0138,36300.0
2014-07-03 12:00:00,37.19,37.24,37.19,37.24,13800.0,28.0138,28.0515,28.0138,28.0515,13800.0
2014-07-03 12:05:00,37.24,37.24,37.2,37.21,37100.0,28.0515,28.0515,28.0213,28.0289,37100.0
2014-07-03 12:10:00,37.21,37.22,37.21,37.21,7900.0,28.0289,28.0364,28.0289,28.0289,7900.0
2014-07-03 12:15:00,37.22,37.22,37.18,37.18,15900.0,28.0364,28.0364,28.0063,28.0063,15900.0
2014-07-03 12:20:00,37.18,37.19,37.18,37.19,12700.0,28.0063,28.0138,28.0063,28.0138,12700.0
2014-07-03 12:25:00,37.19,37.2,37.18,37.19,20500.0,28.0138,28.0213,28.0063,28.0138,20500.0
2014-07-03 12:30:00,37.2,37.21,37.19,37.21,14400.0,28.0213,28.0289,28.0138,28.0289,14400.0
2014-07-03 12:35:00,37.21,37.21,37.2,37.21,10200.0,28.0289,28.0289,28.0213,28.0289,10200.0
2014-07-03 12:40:00,37.21,37.21,37.17,37.17,21500.0,28.0289,28.0289,27.9987,27.9987,21500.0
2014-07-03 12:45:00,37.18,37.2,37.18,37.2,17700.0,28.0063,28.0213,28.0063,28.0213,17700.0
2014-07-03 12:50:00,37.2,37.2,37.19,37.2,28400.0,28.0213,28.0213,28.0138,28.0213,28400.0
2014-07-03 12:55:00,37.2,37.25,37.2,37.21,76400.0,28.0213,28.059,28.0213,28.0289,76400.0
2014-07-07 09:30:00,37.15,37.29,37.15,37.17,42700.0,27.9837,28.0891,27.9837,27.9987,42700.0
2014-07-07 09:35:00,37.18,37.18,37.11,37.14,16100.0,28.0063,28.0063,27.9536,27.9761,16100.0
2014-07-07 09:40:00,37.14,37.16,37.05,37.05,39300.0,27.9761,27.9912,27.9084,27.9084,39300.0
2014-07-07 09:45:00,37.05,37.06,37.04,37.05,23300.0,27.9084,27.9159,27.9008,27.9084,23300.0
2014-07-07 09:50:00,37.05,37.07,37.04,37.05,11400.0,27.9084,27.9234,27.9008,27.9084,11400.0
2014-07-07 09:55:00,37.05,37.09,37.05,37.09,31200.0,27.9084,27.9385,27.9084,27.9385,31200.0
2014-07-07 10:00:00,37.09,37.09,37.08,37.09,9700.0,27.9385,27.9385,27.931,27.9385,9700.0
2014-07-07 10:05:00,37.09,37.1,37.08,37.09,8600.0,27.9385,27.946,27.931,27.9385,8600.0
2014-07-07 10:10:00,37.1,37.16,37.09,37.16,9700.0,27.946,27.9912,27.9385,27.9912,9700.0
2014-07-07 10:15:00,37.17,37.17,37.16,37.16,5300.0,27.9987,27.9987,27.9912,27.9912,5300.0
2014-07-07 10:20:00,37.17,37.17,37.15,37.15,9100.0,27.9987,27.9987,27.9837,27.9837,9100.0
2014-07-07 10:25:00,37.15,37.16,37.14,37.15,6700.0,27.9837,27.9912,27.9761,27.9837,6700.0
2014-07-07 10:30:00,37.14,37.15,37.13,37.14,9600.0,27.9761,27.9837,27.9686,27.9761,9600.0
2014-07-07 10:35:00,37.14,37.14,37.12,37.12,10000.0,27.9761,27.9761,27.9611,27.9611,10000.0
2014-07-07 10:40:00,37.13,37.13,37.09,37.09,5300.0,27.9686,27.9686,27.9385,27.9385,5300.0
2014-07-07 10:45:00,37.09,37.1,37.09,37.09,5700.0,27.9385,27.946,27.9385,27.9385,5700.0
2014-07-07 10:50:00,37.08,37.09,37.05,37.05,6800.0,27.931,27.9385,27.9084,27.9084,6800.0
2014-07-07 10:55:00,37.06,37.06,37.0,37.0,29700.0,27.9159,27.9159,27.8707,27.8707,29700.0
2014-07-07 11:00:00,37.0,37.01,37.0,37.0,5300.0,27.8707,27.8782,27.8707,27.8707,5300.0
2014-07-07 11:05:00,37.01,37.01,36.96,36.98,35200.0,27.8782,27.8782,27.8406,27.8556,35200.0
2014-07-07 11:10:00,36.97,37.01,36.97,36.99,13100.0,27.8481,27.8782,27.8481,27.8632,13100.0
2014-07-07 11:15:00,36.98,37.02,36.98,37.01,7800.0,27.8556,27.8858,27.8556,27.8782,7800.0
2014-07-07 11:20:00,37.02,37.04,37.01,37.02,7500.0,27.8858,27.9008,27.8782,27.8858,7500.0
2014-07-07 11:25:00,37.03,37.04,37.01,37.02,11500.0,27.8933,27.9008,27.8782,27.8858,11500.0
2014-07-07 11:30:00,37.02,37.02,37.01,37.02,4500.0,27.8858,27.8858,27.8782,27.8858,4500.0
2014-07-07 11:35:00,37.01,37.04,37.0,37.0,31500.0,27.8782,27.9008,27.8707,27.8707,31500.0
2014-07-07 11:40:00,37.01,37.01,36.94,36.97,64200.0,27.8782,27.8782,27.8255,27.8481,64200.0
2014-07-07 11:45:00,36.98,36.98,36.95,36.96,14000.0,27.8556,27.8556,27.833,27.8406,14000.0
2014-07-07 11:50:00,36.97,36.98,36.97,36.98,24700.0,27.8481,27.8556,27.8481,27.8556,24700.0
2014-07-07 11:55:00,36.98,36.99,36.95,36.96,16700.0,27.8556,27.8632,27.833,27.8406,16700.0
2014-07-07 12:00:00,36.95,36.99,36.95,36.98,16000.0,27.833,27.8632,27.833,27.8556,16000.0
2014-07-07 12:05:00,36.98,36.99,36.96,36.96,10300.0,27.8556,27.8632,27.8406,27.8406,10300.0
2014-07-07 12:10:00,36.97,37.0,36.97,37.0,7500.0,27.8481,27.8707,27.8481,27.8707,7500.0
2014-07-07 12:15:00,37.0,37.01,36.99,37.0,8800.0,27.8707,27.8782,27.8632,27.8707,8800.0
2014-07-07 12:20:00,37.0,37.0,36.99,37.0,5300.0,27.8707,27.8707,27.8632,27.8707,5300.0
2014-07-07 12:25:00,37.0,37.0,36.98,36.98,5700.0,27.8707,27.8707,27.8556,27.8556,5700.0
2014-07-07 12:30:00,36.98,36.98,36.97,36.97,31600.0,27.8556,27.8556,27.8481,27.8481,31600.0
2014-07-07 12:35:00,36.98,36.98,36.96,36.97,6700.0,27.8556,27.8556,27.8406,27.8481,6700.0
2014-07-07 12:40:00,36.97,36.98,36.96,36.97,14100.0,27.8481,27.8556,27.8406,27.8481,14100.0
2014-07-07 12:45:00,36.96,36.96,36.94,36.94,10600.0,27.8406,27.8406,27.8255,27.8255,10600.0
2014-07-07 12:50:00,36.94,36.94,36.92,36.92,12500.0,27.8255,27.8255,27.8104,27.8104,12500.0
2014-07-07 12:55:00,36.93,36.95,36.93,36.94,8200.0,27.818,27.833,27.818,27.8255,8200.0
2014-07-07 13:00:00,36.94,36.97,36.93,36.97,11200.0,27.8255,27.8481,27.818,27.8481,11200.0
2014-07-07 13:05:00,36.97,36.98,36.94,36.95,6500.0,27.8481,27.8556,27.8255,27.833,6500.0
2014-07-07 13:10:00,36.96,36.96,36.94,36.94,12800.0,27.8406,27.8406,27.8255,27.8255,12800.0
2014-07-07 13:15:00,36.95,36.95,36.94,36.94,2200.0,27.833,27.833,27.8255,27.8255,2200.0
2014-07-07 13:20:00,36.95,36.97,36.94,36.97,35300.0,27.833,27.8481,27.8255,27.8481,35300.0
2014-07-07 13:25:00,36.96,36.97,36.94,36.95,18500.0,27.8406,27.8481,27.8255,27.833,18500.0
2014-07-07 13:30:00,36.95,36.98,36.95,36.98,9700.0,27.833,27.8556,27.833,27.8556,9700.0
2014-07-07 13:35:00,36.97,36.97,36.96,36.97,14100.0,27.8481,27.8481,27.8406,27.8481,14100.0
2014-07-07 13:40:00,36.96,36.97,36.95,36.97,20900.0,27.8406,27.8481,27.833,27.8481,20900.0
2014-07-07 13:45:00,36.97,36.99,36.96,36.99,5100.0,27.8481,27.8632,27.8406,27.8632,5100.0
2014-07-07 13:50:00,36.98,36.99,36.95,36.97,11000.0,27.8556,27.8632,27.833,27.8481,11000.0
2014-07-07 13:55:00,36.97,36.97,36.95,36.97,15200.0,27.8481,27.8481,27.833,27.8481,15200.0
2014-07-07 14:00:00,36.97,36.97,36.95,36.95,8000.0,27.8481,27.8481,27.833,27.833,8000.0
2014-07-07 14:05:00,36.96,36.96,36.95,36.95,3400.0,27.8406,27.8406,27.833,27.833,3400.0
2014-07-07 14:10:00,36.95,36.96,36.95,36.95,4500.0,27.833,27.8406,27.833,27.833,4500.0
2014-07-07 14:15:00,36.96,36.96,36.95,36.95,24700.0,27.8406,27.8406,27.833,27.833,24700.0
2014-07-07 14:20:00,36.96,36.96,36.91,36.93,21200.0,27.8406,27.8406,27.8029,27.818,21200.0
2014-07-07 14:25:00,36.93,36.96,36.93,36.95,43100.0,27.818,27.8406,27.818,27.833,43100.0
2014-07-07 14:30:00,36.94,36.95,36.93,36.94,54700.0,27.8255,27.833,27.818,27.8255,54700.0
2014-07-07 14:35:00,36.94,36.96,36.93,36.96,61900.0,27.8255,27.8406,27.818,27.8406,61900.0
2014-07-07 14:40:00,36.95,36.97,36.95,36.97,13900.0,27.833,27.8481,27.833,27.8481,13900.0
2014-07-07 14:45:00,36.97,36.97,36.95,36.95,10100.0,27.8481,27.8481,27.833,27.833,10100.0
2014-07-07 14:50:00,36.95,36.96,36.95,36.96,7000.0,27.833,27.8406,27.833,27.8406,7000.0
2014-07-07 14:55:00,36.96,36.96,36.93,36.93,23500.0,27.8406,27.8406,27.818,27.818,23500.0
2014-07-07 15:00:00,36.94,36.98,36.93,36.98,19900.0,27.8255,27.8556,27.818,27.8556,19900.0
2014-07-07 15:05:00,36.97,36.99,36.97,36.99,26000.0,27.8481,27.8632,27.8481,27.8632,26000.0
2014-07-07 15:10:00,36.99,37.02,36.98,37.0,39500.0,27.8632,27.8858,27.8556,27.8707,39500.0
2014-07-07 15:15:00,37.0,37.03,37.0,37.01,10400.0,27.8707,27.8933,27.8707,27.8782,10400.0
2014-07-07 15:20:00,37.01,37.02,36.99,37.01,25200.0,27.8782,27.8858,27.8632,27.8782,25200.0
2014-07-07 15:25:00,37.01,37.02,37.0,37.01,7600.0,27.8782,27.8858,27.8707,27.8782,7600.0
2014-07-07 15:30:00,37.01,37.02,36.99,37.0,15700.0,27.8782,27.8858,27.8632,27.8707,15700.0
2014-07-07 15:35:00,37.0,37.01,36.99,37.01,50300.0,27.8707,27.8782,27.8632,27.8782,50300.0
2014-07-07 15:40:00,37.0,37.02,37.0,37.02,49400.0,27.8707,27.8858,27.8707,27.8858,49400.0
2014-07-07 15:45:00,37.02,37.04,37.02,37.04,35300.0,27.8858,27.9008,27.8858,27.9008,35300.0
2014-07-07 15:50:00,37.04,37.06,37.03,37.06,48400.0,27.9008,27.9159,27.8933,27.9159,48400.0
2014-07-07 15:55:00,37.05,37.08,37.05,37.07,120100.0,27.9084,27.931,27.9084,27.9234,120100.0
2014-07-08 09:30:00,37.04,37.04,36.96,36.97,44600.0,27.9008,27.9008,27.8406,27.8481,44600.0
2014-07-08 09:35:00,36.95,37.04,36.95,37.03,24900.0,27.833,27.9008,27.833,27.8933,24900.0
2014-07-08 09:40:00,37.03,37.04,36.95,36.96,21100.0,27.8933,27.9008,27.833,27.8406,21100.0
2014-07-08 09:45:00,36.96,36.98,36.93,36.94,23900.0,27.8406,27.8556,27.818,27.8255,23900.0
2014-07-08 09:50:00,36.94,37.03,36.94,37.01,21300.0,27.8255,27.8933,27.8255,27.8782,21300.0
2014-07-08 09:55:00,37.02,37.04,37.0,37.02,21800.0,27.8858,27.9008,27.8707,27.8858,21800.0
2014-07-08 10:00:00,37.03,37.11,37.01,37.02,136700.0,27.8933,27.9536,27.8782,27.8858,136700.0
2014-07-08 10:05:00,37.02,37.05,37.01,37.03,28100.0,27.8858,27.9084,27.8782,27.8933,28100.0
2014-07-08 10:10:00,37.03,37.06,37.0,37.01,27000.0,27.8933,27.9159,27.8707,27.8782,27000.0
2014-07-08 10:15:00,37.0,37.02,36.99,37.0,17500.0,27.8707,27.8858,27.8632,27.8707,17500.0
2014-07-08 10:20:00,37.0,37.01,36.97,37.01,13400.0,27.8707,27.8782,27.8481,27.8782,13400.0
2014-07-08 10:25:00,37.0,37.02,36.99,37.02,14600.0,27.8707,27.8858,27.8632,27.8858,14600.0
2014-07-08 10:30:00,37.01,37.02,37.0,37.01,18100.0,27.8782,27.8858,27.8707,27.8782,18100.0
2014-07-08 10:35:00,37.0,37.01,36.99,37.0,12700.0,27.8707,27.8782,27.8632,27.8707,12700.0
2014-07-08 10:40:00,37.01,37.05,37.01,37.02,24500.0,27.8782,27.9084,27.8782,27.8858,24500.0
2014-07-08 10:45:00,37.02,37.03,37.01,37.03,11300.0,27.8858,27.8933,27.8782,27.8933,11300.0
2014-07-08 10:50:00,37.03,37.06,37.03,37.05,31600.0,27.8933,27.9159,27.8933,27.9084,31600.0
2014-07-08 10:55:00,37.05,37.06,37.04,37.06,7000.0,27.9084,27.9159,27.9008,27.9159,7000.0
2014-07-08 11:00:00,37.05,37.05,37.04,37.05,29800.0,27.9084,27.9084,27.9008,27.9084,29800.0
2014-07-08 11:05:00,37.05,37.06,37.05,37.05,2600.0,27.9084,27.9159,27.9084,27.9084,2600.0
2014-07-08 11:10:00,37.06,37.08,37.05,37.05,58900.0,27.9159,27.931,27.9084,27.9084,58900.0
2014-07-08 11:15:00,37.04,37.05,37.04,37.05,4300.0,27.9008,27.9084,27.9008,27.9084,4300.0
2014-07-08 11:20:00,37.05,37.05,37.03,37.05,55400.0,27.9084,27.9084,27.8933,27.9084,55400.0
2014-07-08 11:25:00,37.04,37.07,37.02,37.06,67700.0,27.9008,27.9234,27.8858,27.9159,67700.0
2014-07-08 11:30:00,37.05,37.05,37.0,37.02,67400.0,27.9084,27.9084,27.8707,27.8858,67400.0
2014-07-08 11:35:00,37.03,37.08,37.02,37.08,16200.0,27.8933,27.931,27.8858,27.931,16200.0
2014-07-08 11:40:00,37.08,37.09,37.07,37.08,11700.0,27.931,27.9385,27.9234,27.931,11700.0
2014-07-08 11:45:00,37.07,37.08,37.05,37.05,11700.0,27.9234,27.931,27.9084,27.9084,11700.0
2014-07-08 11:50:00,37.06,37.06,37.0,37.0,17400.0,27.9159,27.9159,27.8707,27.8707,17400.0
2014-07-08 11:55:00,36.99,37.0,36.99,36.99,3300.0,27.8632,27.8707,27.8632,27.8632,3300.0
2014-07-08 12:00:00,37.0,37.02,36.99,37.01,23900.0,27.8707,27.8858,27.8632,27.8782,23900.0
2014-07-08 12:05:00,37.01,37.02,36.99,36.99,8400.0,27.8782,27.8858,27.8632,27.8632,8400.0
2014-07-08 12:10:00,36.99,37.01,36.97,36.98,55200.0,27.8632,27.8782,27.8481,27.8556,55200.0
2014-07-08 12:15:00,36.98,37.04,36.97,37.03,70500.0,27.8556,27.9008,27.8481,27.8933,70500.0
2014-07-08 12:20:00,37.03,37.04,37.02,37.03,15600.0,27.8933,27.9008,27.8858,27.8933,15600.0
2014-07-08 12:25:00,37.02,37.03,37.02,37.02,6400.0,27.8858,27.8933,27.8858,27.8858,6400.0
2014-07-08 12:30:00,37.02,37.04,37.0,37.01,17800.0,27.8858,27.9008,27.8707,27.8782,17800.0
2014-07-08 12:35:00,37.0,37.01,36.99,36.99,7900.0,27.8707,27.8782,27.8632,27.8632,7900.0
2014-07-08 12:40:00,37.0,37.05,36.99,37.04,23600.0,27.8707,27.9084,27.8632,27.9008,23600.0
2014-07-08 12:45:00,37.04,37.04,37.01,37.01,6400.0,27.9008,27.9008,27.8782,27.8782,6400.0
2014-07-08 12:50:00,37.02,37.02,36.99,37.01,28900.0,27.8858,27.8858,27.8632,27.8782,28900.0
2014-07-08 12:55:00,37.0,37.01,36.99,37.0,3700.0,27.8707,27.8782,27.8632,27.8707,3700.0
2014-07-08 13:00:00,37.0,37.0,36.96,36.97,11100.0,27.8707,27.8707,27.8406,27.8481,11100.0
2014-07-08 13:05:00,36.96,36.97,36.93,36.94,15500.0,27.8406,27.8481,27.818,27.8255,15500.0
2014-07-08 13:10:00,36.94,36.97,36.93,36.96,9100.0,27.8255,27.8481,27.818,27.8406,9100.0
2014-07-08 13:15:00,36.97,37.03,36.94,36.95,127200.0,27.8481,27.8933,27.8255,27.833,127200.0
2014-07-08 13:20:00,36.94,36.94,36.89,36.89,43700.0,27.8255,27.8255,27.7878,27.7878,43700.0
2014-07-08 13:25:00,36.9,36.9,36.89,36.89,2500.0,27.7954,27.7954,27.7878,27.7878,2500.0
2014-07-08 13:30:00,36.9,36.9,36.89,36.89,2100.0,27.7954,27.7954,27.7878,27.7878,2100.0
2014-07-08 13:35:00,36.9,36.91,36.85,36.85,45400.0,27.7954,27.8029,27.7577,27.7577,45400.0
2014-07-08 13:40:00,36.86,36.86,36.81,36.82,21500.0,27.7652,27.7652,27.7276,27.7351,21500.0
2014-07-08 13:45:00,36.81,36.83,36.81,36.82,11400.0,27.7276,27.7426,27.7276,27.7351,11400.0
2014-07-08 13:50:00,36.83,36.83,36.82,36.83,11900.0,27.7426,27.7426,27.7351,27.7426,11900.0
2014-07-08 13:55:00,36.83,36.84,36.82,36.84,18800.0,27.7426,27.7502,27.7351,27.7502,18800.0
2014-07-08 14:00:00,36.84,36.84,36.82,36.82,6300.0,27.7502,27.7502,27.7351,27.7351,6300.0
2014-07-08 14:05:00,36.83,36.83,36.82,36.82,3200.0,27.7426,27.7426,27.7351,27.7351,3200.0
2014-07-08 14:10:00,36.83,36.83,36.8,36.8,31800.0,27.7426,27.7426,27.72,27.72,31800.0
2014-07-08 14:15:00,36.8,36.8,36.75,36.78,41700.0,27.72,27.72,27.6824,27.705,41700.0
2014-07-08 14:20:00,36.77,36.78,36.77,36.77,11500.0,27.6974,27.705,27.6974,27.6974,11500.0
2014-07-08 14:25:00,36.77,36.8,36.77,36.79,12200.0,27.6974,27.72,27.6974,27.7125,12200.0
2014-07-08 14:30:00,36.79,36.81,36.79,36.8,13300.0,27.7125,27.7276,27.7125,27.72,13300.0
2014-07-08 14:35:00,36.79,36.8,36.78,36.79,15500.0,27.7125,27.72,27.705,27.7125,15500.0
2014-07-08 14:40:00,36.78,36.8,36.77,36.8,16300.0,27.705,27.72,27.6974,27.72,16300.0
2014-07-08 14:45:00,36.8,36.8,36.77,36.77,6100.0,27.72,27.72,27.6974,27.6974,6100.0
2014-07-08 14:50:00,36.77,36.78,36.76,36.76,9400.0,27.6974,27.705,27.6899,27.6899,9400.0
2014-07-08 14:55:00,36.76,36.79,36.76,36.78,23500.0,27.6899,27.7125,27.6899,27.705,23500.0
2014-07-08 15:00:00,36.77,36.77,36.75,36.76,16900.0,27.6974,27.6974,27.6824,27.6899,16900.0
2014-07-08 15:05:00,36.75,36.76,36.73,36.73,30200.0,27.6824,27.6899,27.6673,27.6673,30200.0
2014-07-08 15:10:00,36.73,36.74,36.72,36.73,13100.0,27.6673,27.6748,27.6598,27.6673,13100.0
2014-07-08 15:15:00,36.74,36.75,36.73,36.75,14100.0,27.6748,27.6824,27.6673,27.6824,14100.0
2014-07-08 15:20:00,36.75,36.76,36.74,36.76,7800.0,27.6824,27.6899,27.6748,27.6899,7800.0
2014-07-08 15:25:00,36.76,36.78,36.75,36.77,26200.0,27.6899,27.705,27.6824,27.6974,26200.0
2014-07-08 15:30:00,36.77,36.8,36.76,36.77,27900.0,27.6974,27.72,27.6899,27.6974,27900.0
2014-07-08 15:35:00,36.77,36.79,36.77,36.78,40300.0,27.6974,27.7125,27.6974,27.705,40300.0
2014-07-08 15:40:00,36.78,36.79,36.76,36.76,29400.0,27.705,27.7125,27.6899,27.6899,29400.0
2014-07-08 15:45:00,36.76,36.77,36.74,36.77,41600.0,27.6899,27.6974,27.6748,27.6974,41600.0
2014-07-08 15:50:00,36.77,36.77,36.74,36.76,72500.0,27.6974,27.6974,27.6748,27.6899,72500.0
2014-07-08 15:55:00,36.75,36.78,36.73,36.77,121500.0,27.6824,27.705,27.6673,27.6974,121500.0
2014-07-09 09:30:00,36.84,36.88,36.78,36.88,33800.0,27.7502,27.7803,27.705,27.7803,33800.0
2014-07-09 09:35:00,36.88,36.91,36.84,36.87,17100.0,27.7803,27.8029,27.7502,27.7728,17100.0
2014-07-09 09:40:00,36.88,36.88,36.86,36.86,11800.0,27.7803,27.7803,27.7652,27.7652,11800.0
2014-07-09 09:45:00,36.87,36.87,36.84,36.85,14400.0,27.7728,27.7728,27.7502,27.7577,14400.0
2014-07-09 09:50:00,36.85,36.86,36.78,36.78,54400.0,27.7577,27.7652,27.705,27.705,54400.0
2014-07-09 09:55:00,36.79,36.86,36.79,36.85,10400.0,27.7125,27.7652,27.7125,27.7577,10400.0
2014-07-09 10:00:00,36.84,36.85,36.82,36.84,10900.0,27.7502,27.7577,27.7351,27.7502,10900.0
2014-07-09 10:05:00,36.85,36.86,36.83,36.84,21500.0,27.7577,27.7652,27.7426,27.7502,21500.0
2014-07-09 10:10:00,36.84,36.84,36.82,36.83,21800.0,27.7502,27.7502,27.7351,27.7426,21800.0
2014-07-09 10:15:00,36.83,36.86,36.83,36.84,26100.0,27.7426,27.7652,27.7426,27.7502,26100.0
2014-07-09 10:20:00,36.84,36.89,36.84,36.88,11200.0,27.7502,27.7878,27.7502,27.7803,11200.0
2014-07-09 10:25:00,36.88,36.88,36.85,36.86,11700.0,27.7803,27.7803,27.7577,27.7652,11700.0
2014-07-09 10:30:00,36.86,36.91,36.86,36.91,16700.0,27.7652,27.8029,27.7652,27.8029,16700.0
2014-07-09 10:35:00,36.91,36.92,36.9,36.92,10100.0,27.8029,27.8104,27.7954,27.8104,10100.0
2014-07-09 10:40:00,36.93,36.97,36.92,36.96,9900.0,27.818,27.8481,27.8104,27.8406,9900.0
2014-07-09 10:45:00,36.97,37.04,36.95,37.04,61300.0,27.8481,27.9008,27.833,27.9008,61300.0
2014-07-09 10:50:00,37.04,37.04,36.97,36.97,45100.0,27.9008,27.9008,27.8481,27.8481,45100.0
2014-07-09 10:55:00,36.97,36.99,36.97,36.99,9700.0,27.8481,27.8632,27.8481,27.8632,9700.0
2014-07-09 11:00:00,36.99,36.99,36.98,36.99,2900.0,27.8632,27.8632,27.8556,27.8632,2900.0
2014-07-09 11:05:00,36.99,37.04,36.98,37.0,81200.0,27.8632,27.9008,27.8556,27.8707,81200.0
2014-07-09 11:10:00,36.99,36.99,36.9,36.94,21500.0,27.8632,27.8632,27.7954,27.8255,21500.0
2014-07-09 11:15:00,36.94,36.98,36.93,36.98,40400.0,27.8255,27.8556,27.818,27.8556,40400.0
2014-07-09 11:20:00,36.97,36.99,36.97,36.98,8300.0,27.8481,27.8632,27.8481,27.8556,8300.0
2014-07-09 11:25:00,36.98,36.99,36.96,36.96,22000.0,27.8556,27.8632,27.8406,27.8406,22000.0
2014-07-09 11:30:00,36.96,36.96,36.93,36.93,11500.0,27.8406,27.8406,27.818,27.818,11500.0
2014-07-09 11:35:00,36.93,36.94,36.89,36.9,25400.0,27.818,27.8255,27.7878,27.7954,25400.0
2014-07-09 11:40:00,36.89,36.92,36.89,36.92,9800.0,27.7878,27.8104,27.7878,27.8104,9800.0
2014-07-09 11:45:00,36.92,36.92,36.91,36.91,4100.0,27.8104,27.8104,27.8029,27.8029,4100.0
2014-07-09 11:50:00,36.92,36.95,36.91,36.95,16000.0,27.8104,27.833,27.8029,27.833,16000.0
2014-07-09 11:55:00,36.95,36.97,36.95,36.97,9100.0,27.833,27.8481,27.833,27.8481,9100.0
2014-07-09 12:00:00,36.97,36.97,36.96,36.97,4100.0,27.8481,27.8481,27.8406,27.8481,4100.0
2014-07-09 12:05:00,36.97,36.98,36.95,36.97,29600.0,27.8481,27.8556,27.833,27.8481,29600.0
2014-07-09 12:10:00,36.98,36.99,36.98,36.99,40800.0,27.8556,27.8632,27.8556,27.8632,40800.0
2014-07-09 12:15:00,36.99,36.99,36.97,36.97,17300.0,27.8632,27.8632,27.8481,27.8481,17300.0
2014-07-09 12:20:00,36.97,36.99,36.97,36.99,20900.0,27.8481,27.8632,27.8481,27.8632,20900.0
2014-07-09 12:25:00,37.0,37.0,36.99,37.0,3300.0,27.8707,27.8707,27.8632,27.8707,3300.0
2014-07-09 12:30:00,37.0,37.0,36.98,36.99,13500.0,27.8707,27.8707,27.8556,27.8632,13500.0
2014-07-09 12:35:00,36.99,37.01,36.99,37.01,4100.0,27.8632,27.8782,27.8632,27.8782,4100.0
2014-07-09 12:40:00,37.0,37.01,36.97,36.97,11600.0,27.8707,27.8782,27.8481,27.8481,11600.0
2014-07-09 12:45:00,36.97,36.98,36.97,36.97,8100.0,27.8481,27.8556,27.8481,27.8481,8100.0
2014-07-09 12:50:00,36.98,36.98,36.96,36.97,10200.0,27.8556,27.8556,27.8406,27.8481,10200.0
2014-07-09 12:55:00,36.97,36.97,36.96,36.97,7100.0,27.8481,27.8481,27.8406,27.8481,7100.0
2014-07-09 13:00:00,36.97,36.97,36.96,36.96,3200.0,27.8481,27.8481,27.8406,27.8406,3200.0
2014-07-09 13:05:00,36.96,36.98,36.96,36.98,6100.0,27.8406,27.8556,27.8406,27.8556,6100.0
2014-07-09 13:10:00,36.97,36.98,36.97,36.97,2700.0,27.8481,27.8556,27.8481,27.8481,2700.0
2014-07-09 13:15:00,36.98,36.99,36.97,36.98,14800.0,27.8556,27.8632,27.8481,27.8556,14800.0
2014-07-09 13:20:00,36.97,36.98,36.96,36.96,56600.0,27.8481,27.8556,27.8406,27.8406,56600.0
2014-07-09 13:25:00,36.96,36.97,36.93,36.93,7800.0,27.8406,27.8481,27.818,27.818,7800.0
2014-07-09 13:30:00,36.94,36.94,36.91,36.91,6900.0,27.8255,27.8255,27.8029,27.8029,6900.0
2014-07-09 13:35:00,36.91,36.91,36.9,36.9,10300.0,27.8029,27.8029,27.7954,27.7954,10300.0
2014-07-09 13:40:00,36.91,36.91,36.89,36.9,4800.0,27.8029,27.8029,27.7878,27.7954,4800.0
2014-07-09 13:45:00,36.9,36.9,36.88,36.88,8100.0,27.7954,27.7954,27.7803,27.7803,8100.0
2014-07-09 13:50:00,36.88,36.89,36.88,36.89,3600.0,27.7803,27.7878,27.7803,27.7878,3600.0
2014-07-09 13:55:00,36.89,36.97,36.89,36.96,43700.0,27.7878,27.8481,27.7878,27.8406,43700.0
2014-07-09 14:00:00,36.94,37.01,36.91,37.01,58900.0,27.8255,27.8782,27.8029,27.8782,58900.0
2014-07-09 14:05:00,37.01,37.01,36.96,36.97,38700.0,27.8782,27.8782,27.8406,27.8481,38700.0
2014-07-09 14:10:00,36.97,37.02,36.97,37.02,18400.0,27.8481,27.8858,27.8481,27.8858,18400.0
2014-07-09 14:15:00,37.01,37.07,37.0,37.05,34500.0,27.8782,27.9234,27.8707,27.9084,34500.0
2014-07-09 14:20:00,37.05,37.06,37.03,37.03,10500.0,27.9084,27.9159,27.8933,27.8933,10500.0
2014-07-09 14:25:00,37.03,37.05,37.02,37.05,27500.0,27.8933,27.9084,27.8858,27.9084,27500.0
2014-07-09 14:30:00,37.05,37.05,37.03,37.03,22400.0,27.9084,27.9084,27.8933,27.8933,22400.0
2014-07-09 14:35:00,37.03,37.04,37.02,37.03,32900.0,27.8933,27.9008,27.8858,27.8933,32900.0
2014-07-09 14:40:00,37.03,37.05,37.02,37.04,44000.0,27.8933,27.9084,27.8858,27.9008,44000.0
2014-07-09 14:45:00,37.04,37.05,37.03,37.05,86500.0,27.9008,27.9084,27.8933,27.9084,86500.0
2014-07-09 14:50:00,37.05,37.06,37.03,37.06,20900.0,27.9084,27.9159,27.8933,27.9159,20900.0
2014-07-09 14:55:00,37.05,37.06,37.05,37.05,20900.0,27.9084,27.9159,27.9084,27.9084,20900.0
2014-07-09 15:00:00,37.05,37.06,37.05,37.05,27100.0,27.9084,27.9159,27.9084,27.9084,27100.0
2014-07-09 15:05:00,37.05,37.1,37.05,37.1,20300.0,27.9084,27.946,27.9084,27.946,20300.0
2014-07-09 15:10:00,37.09,37.12,37.08,37.09,32400.0,27.9385,27.9611,27.931,27.9385,32400.0
2014-07-09 15:15:00,37.08,37.09,37.06,37.07,36200.0,27.931,27.9385,27.9159,27.9234,36200.0
2014-07-09 15:20:00,37.06,37.09,37.06,37.07,103700.0,27.9159,27.9385,27.9159,27.9234,103700.0
2014-07-09 15:25:00,37.08,37.09,37.07,37.09,44100.0,27.931,27.9385,27.9234,27.9385,44100.0
2014-07-09 15:30:00,37.08,37.09,37.07,37.08,39100.0,27.931,27.9385,27.9234,27.931,39100.0
2014-07-09 15:35:00,37.08,37.1,37.08,37.1,41800.0,27.931,27.946,27.931,27.946,41800.0
2014-07-09 15:40:00,37.09,37.1,37.08,37.1,68800.0,27.9385,27.946,27.931,27.946,68800.0
2014-07-09 15:45:00,37.09,37.1,37.07,37.08,208700.0,27.9385,27.946,27.9234,27.931,208700.0
2014-07-09 15:50:00,37.08,37.1,37.07,37.09,92200.0,27.931,27.946,27.9234,27.9385,92200.0
2014-07-09 15:55:00,37.1,37.12,37.08,37.11,277900.0,27.946,27.9611,27.931,27.9536,277900.0
2014-07-10 09:30:00,36.8,36.89,36.75,36.88,82800.0,27.72,27.7878,27.6824,27.7803,82800.0
2014-07-10 09:35:00,36.88,36.89,36.81,36.81,32400.0,27.7803,27.7878,27.7276,27.7276,32400.0
2014-07-10 09:40:00,36.81,36.81,36.75,36.77,40500.0,27.7276,27.7276,27.6824,27.6974,40500.0
2014-07-10 09:45:00,36.77,36.79,36.76,36.79,42400.0,27.6974,27.7125,27.6899,27.7125,42400.0
2014-07-10 09:50:00,36.79,36.84,36.79,36.84,25700.0,27.7125,27.7502,27.7125,27.7502,25700.0
2014-07-10 09:55:00,36.84,36.89,36.84,36.89,30000.0,27.7502,27.7878,27.7502,27.7878,30000.0
2014-07-10 10:00:00,36.89,36.89,36.85,36.87,26200.0,27.7878,27.7878,27.7577,27.7728,26200.0
2014-07-10 10:05:00,36.87,36.94,36.84,36.94,35400.0,27.7728,27.8255,27.7502,27.8255,35400.0
2014-07-10 10:10:00,36.93,37.0,36.93,36.96,75500.0,27.818,27.8707,27.818,27.8406,75500.0
2014-07-10 10:15:00,36.95,36.97,36.94,36.96,27600.0,27.833,27.8481,27.8255,27.8406,27600.0
2014-07-10 10:20:00,36.96,37.03,36.95,37.01,27400.0,27.8406,27.8933,27.833,27.8782,27400.0
2014-07-10 10:25:00,37.01,37.01,36.94,36.95,56600.0,27.8782,27.8782,27.8255,27.833,56600.0
2014-07-10 10:30:00,36.96,36.97,36.9,36.9,87600.0,27.8406,27.8481,27.7954,27.7954,87600.0
2014-07-10 10:35:00,36.9,36.9,36.87,36.88,25800.0,27.7954,27.7954,27.7728,27.7803,25800.0
2014-07-10 10:40:00,36.89,36.96,36.89,36.96,30100.0,27.7878,27.8406,27.7878,27.8406,30100.0
2014-07-10 10:45:00,36.96,36.97,36.95,36.97,28800.0,27.8406,27.8481,27.833,27.8481,28800.0
2014-07-10 10:50:00,36.96,36.99,36.94,36.99,23300.0,27.8406,27.8632,27.8255,27.8632,23300.0
2014-07-10 10:55:00,36.99,37.01,36.98,36.99,9200.0,27.8632,27.8782,27.8556,27.8632,9200.0
2014-07-10 11:00:00,36.99,37.02,36.99,37.01,34100.0,27.8632,27.8858,27.8632,27.8782,34100.0
2014-07-10 11:05:00,37.0,37.01,36.99,37.0,46700.0,27.8707,27.8782,27.8632,27.8707,46700.0
2014-07-10 11:10:00,37.01,37.01,36.99,37.01,21500.0,27.8782,27.8782,27.8632,27.8782,21500.0
2014-07-10 11:15:00,37.01,37.02,36.99,37.01,33400.0,27.8782,27.8858,27.8632,27.8782,33400.0
2014-07-10 11:20:00,37.0,37.01,36.99,37.0,61900.0,27.8707,27.8782,27.8632,27.8707,61900.0
2014-07-10 11:25:00,37.0,37.01,36.99,37.0,28200.0,27.8707,27.8782,27.8632,27.8707,28200.0
2014-07-10 11:30:00,37.0,37.05,36.99,37.03,65200.0,27.8707,27.9084,27.8632,27.8933,65200.0
2014-07-10 11:35:00,37.02,37.09,37.02,37.09,37100.0,27.8858,27.9385,27.8858,27.9385,37100.0
2014-07-10 11:40:00,37.09,37.09,37.04,37.06,34200.0,27.9385,27.9385,27.9008,27.9159,34200.0
2014-07-10 11:45:00,37.06,37.06,37.04,37.06,22000.0,27.9159,27.9159,27.9008,27.9159,22000.0
2014-07-10 11:50:00,37.06,37.09,37.05,37.06,25700.0,27.9159,27.9385,27.9084,27.9159,25700.0
2014-07-10 11:55:00,37.05,37.05,37.02,37.04,17700.0,27.9084,27.9084,27.8858,27.9008,17700.0
2014-07-10 12:00:00,37.04,37.05,37.03,37.04,28800.0,27.9008,27.9084,27.8933,27.9008,28800.0
2014-07-10 12:05:00,37.04,37.06,37.04,37.06,13000.0,27.9008,27.9159,27.9008,27.9159,13000.0
2014-07-10 12:10:00,37.06,37.08,37.05,37.08,20300.0,27.9159,27.931,27.9084,27.931,20300.0
2014-07-10 12:15:00,37.09,37.12,37.09,37.11,19400.0,27.9385,27.9611,27.9385,27.9536,19400.0
2014-07-10 12:20:00,37.1,37.11,37.09,37.11,19700.0,27.946,27.9536,27.9385,27.9536,19700.0
2014-07-10 12:25:00,37.11,37.16,37.11,37.15,19900.0,27.9536,27.9912,27.9536,27.9837,19900.0
2014-07-10 12:30:00,37.15,37.16,37.13,37.13,26700.0,27.9837,27.9912,27.9686,27.9686,26700.0
2014-07-10 12:35:00,37.13,37.16,37.13,37.16,33600.0,27.9686,27.9912,27.9686,27.9912,33600.0
2014-07-10 12:40:00,37.16,37.16,37.14,37.14,50000.0,27.9912,27.9912,27.9761,27.9761,50000.0
2014-07-10 12:45:00,37.14,37.15,37.1,37.1,14700.0,27.9761,27.9837,27.946,27.946,14700.0
2014-07-10 12:50:00,37.1,37.1,37.04,37.07,31100.0,27.946,27.946,27.9008,27.9234,31100.0
2014-07-10 12:55:00,37.08,37.1,37.08,37.1,21700.0,27.931,27.946,27.931,27.946,21700.0
2014-07-10 13:00:00,37.1,37.12,37.03,37.04,86200.0,27.946,27.9611,27.8933,27.9008,86200.0
2014-07-10 13:05:00,37.04,37.04,36.99,37.01,73600.0,27.9008,27.9008,27.8632,27.8782,73600.0
2014-07-10 13:10:00,37.01,37.03,37.01,37.02,19000.0,27.8782,27.8933,27.8782,27.8858,19000.0
2014-07-10 13:15:00,37.02,37.04,37.0,37.04,24600.0,27.8858,27.9008,27.8707,27.9008,24600.0
2014-07-10 13:20:00,37.04,37.09,37.03,37.08,22900.0,27.9008,27.9385,27.8933,27.931,22900.0
2014-07-10 13:25:00,37.08,37.08,37.05,37.05,9200.0,27.931,27.931,27.9084,27.9084,9200.0
2014-07-10 13:30:00,37.06,37.07,37.02,37.03,9100.0,27.9159,27.9234,27.8858,27.8933,9100.0
2014-07-10 13:35:00,37.02,37.06,37.02,37.06,14600.0,27.8858,27.9159,27.8858,27.9159,14600.0
2014-07-10 13:40:00,37.07,37.07,36.98,36.99,62100.0,27.9234,27.9234,27.8556,27.8632,62100.0
2014-07-10 13:45:00,37.0,37.07,36.96,36.97,83100.0,27.8707,27.9234,27.8406,27.8481,83100.0
2014-07-10 13:50:00,36.97,37.07,36.95,37.0,138900.0,27.8481,27.9234,27.833,27.8707,138900.0
2014-07-10 13:55:00,36.99,37.0,36.98,37.0,5700.0,27.8632,27.8707,27.8556,27.8707,5700.0
2014-07-10 14:00:00,37.0,37.01,37.0,37.0,10200.0,27.8707,27.8782,27.8707,27.8707,10200.0
2014-07-10 14:05:00,37.0,37.04,37.0,37.04,40200.0,27.8707,27.9008,27.8707,27.9008,40200.0
2014-07-10 14:10:00,37.04,37.06,37.03,37.03,35400.0,27.9008,27.9159,27.8933,27.8933,35400.0
2014-07-10 14:15:00,37.04,37.05,37.01,37.03,81300.0,27.9008,27.9084,27.8782,27.8933,81300.0
2014-07-10 14:20:00,37.02,37.03,37.02,37.02,8300.0,27.8858,27.8933,27.8858,27.8858,8300.0
2014-07-10 14:25:00,37.02,37.06,37.02,37.05,26900.0,27.8858,27.9159,27.8858,27.9084,26900.0
2014-07-10 14:30:00,37.07,37.07,37.03,37.06,67300.0,27.9234,27.9234,27.8933,27.9159,67300.0
2014-07-10 14:35:00,37.06,37.07,37.02,37.03,156500.0,27.9159,27.9234,27.8858,27.8933,156500.0
2014-07-10 14:40:00,37.04,37.04,36.96,36.97,10500.0,27.9008,27.9008,27.8406,27.8481,10500.0
2014-07-10 14:45:00,36.96,36.98,36.94,36.94,25300.0,27.8406,27.8556,27.8255,27.8255,25300.0
2014-07-10 14:50:00,36.94,36.95,36.93,36.94,16000.0,27.8255,27.833,27.818,27.8255,16000.0
2014-07-10 14:55:00,36.93,36.94,36.91,36.93,36800.0,27.818,27.8255,27.8029,27.818,36800.0
2014-07-10 15:00:00,36.93,36.96,36.91,36.95,61700.0,27.818,27.8406,27.8029,27.833,61700.0
2014-07-10 15:05:00,36.95,36.95,36.93,36.94,11100.0,27.833,27.833,27.818,27.8255,11100.0
2014-07-10 15:10:00,36.93,36.95,36.93,36.93,17100.0,27.818,27.833,27.818,27.818,17100.0
2014-07-10 15:15:00,36.94,36.97,36.93,36.97,26400.0,27.8255,27.8481,27.818,27.8481,26400.0
2014-07-10 15:20:00,36.97,36.97,36.94,36.97,72200.0,27.8481,27.8481,27.8255,27.8481,72200.0
2014-07-10 15:25:00,36.97,36.98,36.97,36.98,17400.0,27.8481,27.8556,27.8481,27.8556,17400.0
2014-07-10 15:30:00,36.98,36.98,36.94,36.95,26000.0,27.8556,27.8556,27.8255,27.833,26000.0
2014-07-10 15:35:00,36.94,36.96,36.94,36.96,29400.0,27.8255,27.8406,27.8255,27.8406,29400.0
2014-07-10 15:40:00,36.96,36.98,36.95,36.96,31900.0,27.8406,27.8556,27.833,27.8406,31900.0
2014-07-10 15:45:00,36.96,36.97,36.94,36.94,77000.0,27.8406,27.8481,27.8255,27.8255,77000.0
2014-07-10 15:50:00,36.95,36.96,36.93,36.94,79000.0,27.833,27.8406,27.818,27.8255,79000.0
2014-07-10 15:55:00,36.94,36.95,36.92,36.94,141400.0,27.8255,27.833,27.8104,27.8255,141400.0
2014-07-11 09:30:00,36.9,36.96,36.88,36.92,20200.0,27.7954,27.8406,27.7803,27.8104,20200.0
2014-07-11 09:35:00,36.92,36.92,36.89,36.91,10200.0,27.8104,27.8104,27.7878,27.8029,10200.0
2014-07-11 09:40:00,36.91,36.92,36.86,36.86,16700.0,27.8029,27.8104,27.7652,27.7652,16700.0
2014-07-11 09:45:00,36.85,36.85,36.82,36.83,12000.0,27.7577,27.7577,27.7351,27.7426,12000.0
2014-07-11 09:50:00,36.83,36.85,36.82,36.82,9700.0,27.7426,27.7577,27.7351,27.7351,9700.0
2014-07-11 09:55:00,36.82,36.86,36.82,36.84,7900.0,27.7351,27.7652,27.7351,27.7502,7900.0
2014-07-11 10:00:00,36.84,36.84,36.8,36.8,14300.0,27.7502,27.7502,27.72,27.72,14300.0
2014-07-11 10:05:00,36.81,36.81,36.78,36.79,18000.0,27.7276,27.7276,27.705,27.7125,18000.0
2014-07-11 10:10:00,36.8,36.81,36.79,36.8,24400.0,27.72,27.7276,27.7125,27.72,24400.0
2014-07-11 10:15:00,36.79,36.79,36.76,36.79,16400.0,27.7125,27.7125,27.6899,27.7125,16400.0
2014-07-11 10:20:00,36.79,36.79,36.78,36.79,11900.0,27.7125,27.7125,27.705,27.7125,11900.0
2014-07-11 10:25:00,36.79,36.79,36.77,36.77,17600.0,27.7125,27.7125,27.6974,27.6974,17600.0
2014-07-11 10:30:00,36.77,36.78,36.77,36.77,6500.0,27.6974,27.705,27.6974,27.6974,6500.0
2014-07-11 10:35:00,36.77,36.78,36.77,36.77,15500.0,27.6974,27.705,27.6974,27.6974,15500.0
2014-07-11 10:40:00,36.77,36.78,36.77,36.77,9900.0,27.6974,27.705,27.6974,27.6974,9900.0
2014-07-11 10:45:00,36.77,36.77,36.73,36.75,19500.0,27.6974,27.6974,27.6673,27.6824,19500.0
2014-07-11 10:50:00,36.75,36.78,36.75,36.78,9000.0,27.6824,27.705,27.6824,27.705,9000.0
2014-07-11 10:55:00,36.77,36.77,36.72,36.73,21600.0,27.6974,27.6974,27.6598,27.6673,21600.0
2014-07-11 11:00:00,36.73,36.75,36.72,36.73,19300.0,27.6673,27.6824,27.6598,27.6673,19300.0
2014-07-11 11:05:00,36.73,36.75,36.72,36.75,12200.0,27.6673,27.6824,27.6598,27.6824,12200.0
2014-07-11 11:10:00,36.74,36.74,36.73,36.73,9800.0,27.6748,27.6748,27.6673,27.6673,9800.0
2014-07-11 11:15:00,36.74,36.74,36.73,36.74,2900.0,27.6748,27.6748,27.6673,27.6748,2900.0
2014-07-11 11:20:00,36.74,36.74,36.71,36.73,38400.0,27.6748,27.6748,27.6522,27.6673,38400.0
2014-07-11 11:25:00,36.73,36.73,36.72,36.72,6700.0,27.6673,27.6673,27.6598,27.6598,6700.0
2014-07-11 11:30:00,36.72,36.77,36.72,36.74,11200.0,27.6598,27.6974,27.6598,27.6748,11200.0
2014-07-11 11:35:00,36.74,36.74,36.72,36.74,6300.0,27.6748,27.6748,27.6598,27.6748,6300.0
2014-07-11 11:40:00,36.75,36.76,36.73,36.74,6600.0,27.6824,27.6899,27.6673,27.6748,6600.0
2014-07-11 11:45:00,36.75,36.75,36.72,36.72,3500.0,27.6824,27.6824,27.6598,27.6598,3500.0
2014-07-11 11:50:00,36.73,36.73,36.72,36.72,1800.0,27.6673,27.6673,27.6598,27.6598,1800.0
2014-07-11 11:55:00,36.72,36.76,36.72,36.75,11000.0,27.6598,27.6899,27.6598,27.6824,11000.0
2014-07-11 12:00:00,36.74,36.76,36.73,36.76,5100.0,27.6748,27.6899,27.6673,27.6899,5100.0
2014-07-11 12:05:00,36.77,36.77,36.74,36.74,8700.0,27.6974,27.6974,27.6748,27.6748,8700.0
2014-07-11 12:10:00,36.74,36.75,36.72,36.74,11500.0,27.6748,27.6824,27.6598,27.6748,11500.0
2014-07-11 12:15:00,36.74,36.77,36.74,36.76,9900.0,27.6748,27.6974,27.6748,27.6899,9900.0
2014-07-11 12:20:00,36.76,36.77,36.74,36.75,10000.0,27.6899,27.6974,27.6748,27.6824,10000.0
2014-07-11 12:25:00,36.75,36.76,36.72,36.76,13700.0,27.6824,27.6899,27.6598,27.6899,13700.0
2014-07-11 12:30:00,36.76,36.76,36.73,36.74,3600.0,27.6899,27.6899,27.6673,27.6748,3600.0
2014-07-11 12:35:00,36.73,36.74,36.73,36.73,3200.0,27.6673,27.6748,27.6673,27.6673,3200.0
2014-07-11 12:40:00,36.74,36.76,36.73,36.75,7200.0,27.6748,27.6899,27.6673,27.6824,7200.0
2014-07-11 12:45:00,36.76,36.78,36.75,36.78,2600.0,27.6899,27.705,27.6824,27.705,2600.0
2014-07-11 12:50:00,36.78,36.79,36.77,36.79,4700.0,27.705,27.7125,27.6974,27.7125,4700.0
2014-07-11 12:55:00,36.79,36.85,36.79,36.85,14400.0,27.7125,27.7577,27.7125,27.7577,14400.0
2014-07-11 13:00:00,36.85,36.88,36.84,36.87,10400.0,27.7577,27.7803,27.7502,27.7728,10400.0
2014-07-11 13:05:00,36.88,36.88,36.87,36.87,7500.0,27.7803,27.7803,27.7728,27.7728,7500.0
2014-07-11 13:10:00,36.87,36.9,36.87,36.89,12900.0,27.7728,27.7954,27.7728,27.7878,12900.0
2014-07-11 13:15:00,36.88,36.91,36.88,36.89,13600.0,27.7803,27.8029,27.7803,27.7878,13600.0
2014-07-11 13:20:00,36.89,36.93,36.89,36.91,7900.0,27.7878,27.818,27.7878,27.8029,7900.0
2014-07-11 13:25:00,36.91,36.91,36.89,36.9,7300.0,27.8029,27.8029,27.7878,27.7954,7300.0
2014-07-11 13:30:00,36.9,36.9,36.88,36.88,5900.0,27.7954,27.7954,27.7803,27.7803,5900.0
2014-07-11 13:35:00,36.88,36.89,36.87,36.88,6100.0,27.7803,27.7878,27.7728,27.7803,6100.0
2014-07-11 13:40:00,36.89,36.91,36.89,36.91,2300.0,27.7878,27.8029,27.7878,27.8029,2300.0
2014-07-11 13:45:00,36.91,36.91,36.89,36.91,6800.0,27.8029,27.8029,27.7878,27.8029,6800.0
2014-07-11 13:50:00,36.91,36.91,36.9,36.91,6400.0,27.8029,27.8029,27.7954,27.8029,6400.0
2014-07-11 13:55:00,36.91,36.92,36.9,36.9,4100.0,27.8029,27.8104,27.7954,27.7954,4100.0
2014-07-11 14:00:00,36.9,36.91,36.9,36.91,2900.0,27.7954,27.8029,27.7954,27.8029,2900.0
2014-07-11 14:05:00,36.91,36.94,36.9,36.94,6000.0,27.8029,27.8255,27.7954,27.8255,6000.0
2014-07-11 14:10:00,36.93,36.93,36.91,36.93,12800.0,27.818,27.818,27.8029,27.818,12800.0
2014-07-11 14:15:00,36.93,36.95,36.92,36.95,7400.0,27.818,27.833,27.8104,27.833,7400.0
2014-07-11 14:20:00,36.96,36.97,36.95,36.96,17600.0,27.8406,27.8481,27.833,27.8406,17600.0
2014-07-11 14:25:00,36.96,36.98,36.96,36.97,9700.0,27.8406,27.8556,27.8406,27.8481,9700.0
2014-07-11 14:30:00,36.97,36.97,36.95,36.95,12100.0,27.8481,27.8481,27.833,27.833,12100.0
2014-07-11 14:35:00,36.96,36.96,36.95,36.95,3500.0,27.8406,27.8406,27.833,27.833,3500.0
2014-07-11 14:40:00,36.95,36.97,36.95,36.96,8000.0,27.833,27.8481,27.833,27.8406,8000.0
2014-07-11 14:45:00,36.96,36.96,36.95,36.96,2500.0,27.8406,27.8406,27.833,27.8406,2500.0
2014-07-11 14:50:00,36.95,36.96,36.94,36.94,4700.0,27.833,27.8406,27.8255,27.8255,4700.0
2014-07-11 14:55:00,36.94,36.95,36.93,36.93,13400.0,27.8255,27.833,27.818,27.818,13400.0
2014-07-11 15:00:00,36.94,36.95,36.93,36.95,9200.0,27.8255,27.833,27.818,27.833,9200.0
2014-07-11 15:05:00,36.95,36.98,36.94,36.98,10700.0,27.833,27.8556,27.8255,27.8556,10700.0
2014-07-11 15:10:00,36.98,36.98,36.97,36.97,9000.0,27.8556,27.8556,27.8481,27.8481,9000.0
2014-07-11 15:15:00,36.97,36.99,36.96,36.97,12200.0,27.8481,27.8632,27.8406,27.8481,12200.0
2014-07-11 15:20:00,36.98,36.98,36.97,36.98,9200.0,27.8556,27.8556,27.8481,27.8556,9200.0
2014-07-11 15:25:00,36.98,37.03,36.98,37.02,28000.0,27.8556,27.8933,27.8556,27.8858,28000.0
2014-07-11 15:30:00,37.01,37.02,37.0,37.01,19100.0,27.8782,27.8858,27.8707,27.8782,19100.0
2014-07-11 15:35:00,37.01,37.02,37.0,37.01,14000.0,27.8782,27.8858,27.8707,27.8782,14000.0
2014-07-11 15:40:00,37.01,37.02,37.0,37.0,18300.0,27.8782,27.8858,27.8707,27.8707,18300.0
2014-07-11 15:45:00,37.0,37.0,36.98,37.0,30300.0,27.8707,27.8707,27.8556,27.8707,30300.0
2014-07-11 15:50:00,37.0,37.0,36.99,37.0,9400.0,27.8707,27.8707,27.8632,27.8707,9400.0
2014-07-11 15:55:00,37.0,37.0,36.97,36.98,81900.0,27.8707,27.8707,27.8481,27.8556,81900.0
2014-07-14 09:30:00,37.06,37.19,37.06,37.11,36900.0,27.9159,28.0138,27.9159,27.9536,36900.0
2014-07-14 09:35:00,37.12,37.17,37.09,37.17,16800.0,27.9611,27.9987,27.9385,27.9987,16800.0
2014-07-14 09:40:00,37.17,37.17,37.11,37.16,19200.0,27.9987,27.9987,27.9536,27.9912,19200.0
2014-07-14 09:45:00,37.16,37.18,37.15,37.16,17200.0,27.9912,28.0063,27.9837,27.9912,17200.0
2014-07-14 09:50:00,37.15,37.16,37.1,37.1,10000.0,27.9837,27.9912,27.946,27.946,10000.0
2014-07-14 09:55:00,37.09,37.1,37.04,37.06,17500.0,27.9385,27.946,27.9008,27.9159,17500.0
2014-07-14 10:00:00,37.06,37.08,37.05,37.08,9500.0,27.9159,27.931,27.9084,27.931,9500.0
2014-07-14 10:05:00,37.07,37.09,37.04,37.04,9100.0,27.9234,27.9385,27.9008,27.9008,9100.0
2014-07-14 10:10:00,37.04,37.08,37.04,37.07,11700.0,27.9008,27.931,27.9008,27.9234,11700.0
2014-07-14 10:15:00,37.08,37.08,37.05,37.06,12700.0,27.931,27.931,27.9084,27.9159,12700.0
2014-07-14 10:20:00,37.07,37.08,37.04,37.05,11600.0,27.9234,27.931,27.9008,27.9084,11600.0
2014-07-14 10:25:00,37.05,37.05,37.01,37.02,9500.0,27.9084,27.9084,27.8782,27.8858,9500.0
2014-07-14 10:30:00,37.02,37.05,37.02,37.05,12300.0,27.8858,27.9084,27.8858,27.9084,12300.0
2014-07-14 10:35:00,37.05,37.06,37.02,37.02,9500.0,27.9084,27.9159,27.8858,27.8858,9500.0
2014-07-14 10:40:00,37.02,37.04,37.02,37.02,8800.0,27.8858,27.9008,27.8858,27.8858,8800.0
2014-07-14 10:45:00,37.02,37.04,37.01,37.04,8000.0,27.8858,27.9008,27.8782,27.9008,8000.0
2014-07-14 10:50:00,37.04,37.04,37.02,37.02,12600.0,27.9008,27.9008,27.8858,27.8858,12600.0
2014-07-14 10:55:00,37.02,37.1,37.02,37.08,32600.0,27.8858,27.946,27.8858,27.931,32600.0
2014-07-14 11:00:00,37.08,37.1,37.07,37.07,13400.0,27.931,27.946,27.9234,27.9234,13400.0
2014-07-14 11:05:00,37.08,37.11,37.07,37.09,12200.0,27.931,27.9536,27.9234,27.9385,12200.0
2014-07-14 11:10:00,37.09,37.11,37.09,37.1,9500.0,27.9385,27.9536,27.9385,27.946,9500.0
2014-07-14 11:15:00,37.11,37.11,37.06,37.06,29600.0,27.9536,27.9536,27.9159,27.9159,29600.0
2014-07-14 11:20:00,37.07,37.08,37.07,37.08,4100.0,27.9234,27.931,27.9234,27.931,4100.0
2014-07-14 11:25:00,37.08,37.09,37.07,37.09,12100.0,27.931,27.9385,27.9234,27.9385,12100.0
2014-07-14 11:30:00,37.1,37.12,37.09,37.12,11700.0,27.946,27.9611,27.9385,27.9611,11700.0
2014-07-14 11:35:00,37.12,37.12,37.06,37.07,25000.0,27.9611,27.9611,27.9159,27.9234,25000.0
2014-07-14 11:40:00,37.06,37.07,37.04,37.07,10100.0,27.9159,27.9234,27.9008,27.9234,10100.0
2014-07-14 11:45:00,37.07,37.1,37.07,37.1,10200.0,27.9234,27.946,27.9234,27.946,10200.0
2014-07-14 11:50:00,37.09,37.1,37.06,37.07,33600.0,27.9385,27.946,27.9159,27.9234,33600.0
2014-07-14 11:55:00,37.07,37.07,37.04,37.05,6100.0,27.9234,27.9234,27.9008,27.9084,6100.0
2014-07-14 12:00:00,37.04,37.04,37.03,37.04,12500.0,27.9008,27.9008,27.8933,27.9008,12500.0
2014-07-14 12:05:00,37.03,37.05,37.03,37.05,9100.0,27.8933,27.9084,27.8933,27.9084,9100.0
2014-07-14 12:10:00,37.04,37.05,36.99,36.99,18600.0,27.9008,27.9084,27.8632,27.8632,18600.0
2014-07-14 12:15:00,36.99,37.01,36.98,36.99,21100.0,27.8632,27.8782,27.8556,27.8632,21100.0
2014-07-14 12:20:00,36.99,37.0,36.97,36.97,28500.0,27.8632,27.8707,27.8481,27.8481,28500.0
2014-07-14 12:25:00,36.97,36.97,36.93,36.93,33900.0,27.8481,27.8481,27.818,27.818,33900.0
2014-07-14 12:30:00,36.93,36.95,36.92,36.95,18000.0,27.818,27.833,27.8104,27.833,18000.0
2014-07-14 12:35:00,36.95,36.95,36.91,36.94,18700.0,27.833,27.833,27.8029,27.8255,18700.0
2014-07-14 12:40:00,36.94,36.96,36.92,36.92,14900.0,27.8255,27.8406,27.8104,27.8104,14900.0
2014-07-14 12:45:00,36.92,36.94,36.9,36.93,16800.0,27.8104,27.8255,27.7954,27.818,16800.0
2014-07-14 12:50:00,36.93,36.94,36.89,36.91,19800.0,27.818,27.8255,27.7878,27.8029,19800.0
2014-07-14 12:55:00,36.91,36.93,36.9,36.91,13000.0,27.8029,27.818,27.7954,27.8029,13000.0
2014-07-14 13:00:00,36.9,36.92,36.9,36.91,13900.0,27.7954,27.8104,27.7954,27.8029,13900.0
2014-07-14 13:05:00,36.91,36.92,36.89,36.89,22400.0,27.8029,27.8104,27.7878,27.7878,22400.0
2014-07-14 13:10:00,36.9,36.93,36.9,36.93,7500.0,27.7954,27.818,27.7954,27.818,7500.0
2014-07-14 13:15:00,36.93,36.95,36.93,36.95,5200.0,27.818,27.833,27.818,27.833,5200.0
2014-07-14 13:20:00,36.95,36.95,36.94,36.95,5300.0,27.833,27.833,27.8255,27.833,5300.0
2014-07-14 13:25:00,36.95,36.95,36.92,36.93,42400.0,27.833,27.833,27.8104,27.818,42400.0
2014-07-14 13:30:00,36.93,36.94,36.92,36.93,12100.0,27.818,27.8255,27.8104,27.818,12100.0
2014-07-14 13:35:00,36.93,36.93,36.91,36.91,14100.0,27.818,27.818,27.8029,27.8029,14100.0
2014-07-14 13:40:00,36.92,36.93,36.91,36.93,9100.0,27.8104,27.818,27.8029,27.818,9100.0
2014-07-14 13:45:00,36.92,36.94,36.92,36.92,12800.0,27.8104,27.8255,27.8104,27.8104,12800.0
2014-07-14 13:50:00,36.93,36.93,36.89,36.89,17300.0,27.818,27.818,27.7878,27.7878,17300.0
2014-07-14 13:55:00,36.89,36.89,36.85,36.86,32400.0,27.7878,27.7878,27.7577,27.7652,32400.0
2014-07-14 14:00:00,36.87,36.88,36.86,36.87,16100.0,27.7728,27.7803,27.7652,27.7728,16100.0
2014-07-14 14:05:00,36.87,36.87,36.86,36.87,24200.0,27.7728,27.7728,27.7652,27.7728,24200.0
2014-07-14 14:10:00,36.86,36.87,36.8,36.8,37600.0,27.7652,27.7728,27.72,27.72,37600.0
2014-07-14 14:15:00,36.8,36.81,36.8,36.8,18500.0,27.72,27.7276,27.72,27.72,18500.0
2014-07-14 14:20:00,36.8,36.81,36.79,36.8,24800.0,27.72,27.7276,27.7125,27.72,24800.0
2014-07-14 14:25:00,36.79,36.8,36.77,36.77,24900.0,27.7125,27.72,27.6974,27.6974,24900.0
2014-07-14 14:30:00,36.78,36.79,36.77,36.77,32900.0,27.705,27.7125,27.6974,27.6974,32900.0
2014-07-14 14:35:00,36.77,36.81,36.77,36.81,41200.0,27.6974,27.7276,27.6974,27.7276,41200.0
2014-07-14 14:40:00,36.8,36.81,36.79,36.79,23700.0,27.72,27.7276,27.7125,27.7125,23700.0
2014-07-14 14:45:00,36.79,36.84,36.79,36.83,34600.0,27.7125,27.7502,27.7125,27.7426,34600.0
2014-07-14 14:50:00,36.84,36.84,36.8,36.8,33100.0,27.7502,27.7502,27.72,27.72,33100.0
2014-07-14 14:55:00,36.81,36.85,36.8,36.84,25200.0,27.7276,27.7577,27.72,27.7502,25200.0
2014-07-14 15:00:00,36.84,36.85,36.83,36.83,31600.0,27.7502,27.7577,27.7426,27.7426,31600.0
2014-07-14 15:05:00,36.83,36.83,36.8,36.8,24800.0,27.7426,27.7426,27.72,27.72,24800.0
2014-07-14 15:10:00,36.81,36.83,36.79,36.82,50700.0,27.7276,27.7426,27.7125,27.7351,50700.0
2014-07-14 15:15:00,36.81,36.81,36.79,36.8,62900.0,27.7276,27.7276,27.7125,27.72,62900.0
2014-07-14 15:20:00,36.8,36.81,36.8,36.8,17200.0,27.72,27.7276,27.72,27.72,17200.0
2014-07-14 15:25:00,36.8,36.81,36.78,36.8,62300.0,27.72,27.7276,27.705,27.72,62300.0
2014-07-14 15:30:00,36.8,36.8,36.79,36.8,20500.0,27.72,27.72,27.7125,27.72,20500.0
2014-07-14 15:35:00,36.8,36.83,36.79,36.82,32500.0,27.72,27.7426,27.7125,27.7351,32500.0
2014-07-14 15:40:00,36.83,36.83,36.82,36.83,35900.0,27.7426,27.7426,27.7351,27.7426,35900.0
2014-07-14 15:45:00,36.82,36.82,36.79,36.8,105000.0,27.7351,27.7351,27.7125,27.72,105000.0
2014-07-14 15:50:00,36.8,36.83,36.8,36.83,62400.0,27.72,27.7426,27.72,27.7426,62400.0
2014-07-14 15:55:00,36.83,36.85,36.82,36.85,111500.0,27.7426,27.7577,27.7351,27.7577,111500.0
2014-07-15 09:30:00,36.87,37.01,36.87,36.99,71300.0,27.7728,27.8782,27.7728,27.8632,71300.0
2014-07-15 09:35:00,36.99,37.06,36.99,37.06,25900.0,27.8632,27.9159,27.8632,27.9159,25900.0
2014-07-15 09:40:00,37.07,37.15,37.07,37.15,40000.0,27.9234,27.9837,27.9234,27.9837,40000.0
2014-07-15 09:45:00,37.15,37.15,37.1,37.11,43300.0,27.9837,27.9837,27.946,27.9536,43300.0
2014-07-15 09:50:00,37.1,37.12,37.03,37.04,54900.0,27.946,27.9611,27.8933,27.9008,54900.0
2014-07-15 09:55:00,37.04,37.06,37.03,37.05,33000.0,27.9008,27.9159,27.8933,27.9084,33000.0
2014-07-15 10:00:00,37.05,37.07,37.01,37.02,36900.0,27.9084,27.9234,27.8782,27.8858,36900.0
2014-07-15 10:05:00,37.01,37.05,37.01,37.04,22500.0,27.8782,27.9084,27.8782,27.9008,22500.0
2014-07-15 10:10:00,37.04,37.07,36.99,37.0,18500.0,27.9008,27.9234,27.8632,27.8707,18500.0
2014-07-15 10:15:00,36.99,37.0,36.96,37.0,20100.0,27.8632,27.8707,27.8406,27.8707,20100.0
2014-07-15 10:20:00,36.99,37.01,36.96,37.01,194900.0,27.8632,27.8782,27.8406,27.8782,194900.0
2014-07-15 10:25:00,37.02,37.07,37.01,37.07,11300.0,27.8858,27.9234,27.8782,27.9234,11300.0
2014-07-15 10:30:00,37.08,37.09,37.04,37.08,33500.0,27.931,27.9385,27.9008,27.931,33500.0
2014-07-15 10:35:00,37.08,37.08,37.05,37.05,25200.0,27.931,27.931,27.9084,27.9084,25200.0
2014-07-15 10:40:00,37.05,37.06,37.02,37.05,29000.0,27.9084,27.9159,27.8858,27.9084,29000.0
2014-07-15 10:45:00,37.05,37.05,36.96,36.97,19400.0,27.9084,27.9084,27.8406,27.8481,19400.0
2014-07-15 10:50:00,36.96,37.03,36.96,37.03,14100.0,27.8406,27.8933,27.8406,27.8933,14100.0
2014-07-15 10:55:00,37.02,37.06,37.02,37.04,18100.0,27.8858,27.9159,27.8858,27.9008,18100.0
2014-07-15 11:00:00,37.04,37.04,37.01,37.01,12800.0,27.9008,27.9008,27.8782,27.8782,12800.0
2014-07-15 11:05:00,37.02,37.06,37.01,37.06,10900.0,27.8858,27.9159,27.8782,27.9159,10900.0
2014-07-15 11:10:00,37.05,37.1,37.05,37.09,17900.0,27.9084,27.946,27.9084,27.9385,17900.0
2014-07-15 11:15:00,37.09,37.12,37.08,37.1,72400.0,27.9385,27.9611,27.931,27.946,72400.0
2014-07-15 11:20:00,37.1,37.11,37.09,37.09,30100.0,27.946,27.9536,27.9385,27.9385,30100.0
2014-07-15 11:25:00,37.09,37.1,37.07,37.07,8200.0,27.9385,27.946,27.9234,27.9234,8200.0
2014-07-15 11:30:00,37.06,37.09,37.04,37.07,19600.0,27.9159,27.9385,27.9008,27.9234,19600.0
2014-07-15 11:35:00,37.07,37.08,37.05,37.07,27600.0,27.9234,27.931,27.9084,27.9234,27600.0
2014-07-15 11:40:00,37.07,37.08,37.04,37.04,15500.0,27.9234,27.931,27.9008,27.9008,15500.0
2014-07-15 11:45:00,37.04,37.05,37.02,37.03,9500.0,27.9008,27.9084,27.8858,27.8933,9500.0
2014-07-15 11:50:00,37.04,37.07,37.02,37.02,15200.0,27.9008,27.9234,27.8858,27.8858,15200.0
2014-07-15 11:55:00,37.02,37.03,36.97,36.98,45100.0,27.8858,27.8933,27.8481,27.8556,45100.0
2014-07-15 12:00:00,36.98,37.0,36.95,36.95,15600.0,27.8556,27.8707,27.833,27.833,15600.0
2014-07-15 12:05:00,36.96,36.99,36.95,36.99,11200.0,27.8406,27.8632,27.833,27.8632,11200.0
2014-07-15 12:10:00,36.99,37.0,36.98,36.98,8900.0,27.8632,27.8707,27.8556,27.8556,8900.0
2014-07-15 12:15:00,36.99,37.0,36.98,36.99,6700.0,27.8632,27.8707,27.8556,27.8632,6700.0
2014-07-15 12:20:00,36.99,37.0,36.98,36.99,13400.0,27.8632,27.8707,27.8556,27.8632,13400.0
2014-07-15 12:25:00,36.99,37.01,36.98,37.0,10800.0,27.8632,27.8782,27.8556,27.8707,10800.0
2014-07-15 12:30:00,37.01,37.01,36.99,37.0,108600.0,27.8782,27.8782,27.8632,27.8707,108600.0
2014-07-15 12:35:00,37.0,37.0,36.99,37.0,16600.0,27.8707,27.8707,27.8632,27.8707,16600.0
2014-07-15 12:40:00,37.0,37.0,36.98,36.99,29500.0,27.8707,27.8707,27.8556,27.8632,29500.0
2014-07-15 12:45:00,36.99,37.01,36.99,37.01,7600.0,27.8632,27.8782,27.8632,27.8782,7600.0
2014-07-15 12:50:00,37.01,37.01,36.99,36.99,4200.0,27.8782,27.8782,27.8632,27.8632,4200.0
2014-07-15 12:55:00,36.99,37.0,36.98,36.98,6500.0,27.8632,27.8707,27.8556,27.8556,6500.0
2014-07-15 13:00:00,36.98,36.98,36.97,36.97,11600.0,27.8556,27.8556,27.8481,27.8481,11600.0
2014-07-15 13:05:00,36.97,36.97,36.95,36.95,7000.0,27.8481,27.8481,27.833,27.833,7000.0
2014-07-15 13:10:00,36.95,36.96,36.92,36.92,15400.0,27.833,27.8406,27.8104,27.8104,15400.0
2014-07-15 13:15:00,36.93,36.95,36.93,36.94,21700.0,27.818,27.833,27.818,27.8255,21700.0
2014-07-15 13:20:00,36.93,36.94,36.91,36.91,12800.0,27.818,27.8255,27.8029,27.8029,12800.0
2014-07-15 13:25:00,36.92,36.92,36.89,36.89,9700.0,27.8104,27.8104,27.7878,27.7878,9700.0
2014-07-15 13:30:00,36.9,36.9,36.89,36.9,7000.0,27.7954,27.7954,27.7878,27.7954,7000.0
2014-07-15 13:35:00,36.9,36.92,36.9,36.9,17600.0,27.7954,27.8104,27.7954,27.7954,17600.0
2014-07-15 13:40:00,36.91,36.91,36.89,36.89,14000.0,27.8029,27.8029,27.7878,27.7878,14000.0
2014-07-15 13:45:00,36.89,36.9,36.88,36.89,16000.0,27.7878,27.7954,27.7803,27.7878,16000.0
2014-07-15 13:50:00,36.89,36.91,36.87,36.87,14300.0,27.7878,27.8029,27.7728,27.7728,14300.0
2014-07-15 13:55:00,36.88,36.88,36.85,36.85,10800.0,27.7803,27.7803,27.7577,27.7577,10800.0
2014-07-15 14:00:00,36.86,36.87,36.85,36.86,20700.0,27.7652,27.7728,27.7577,27.7652,20700.0
2014-07-15 14:05:00,36.86,36.88,36.85,36.88,14200.0,27.7652,27.7803,27.7577,27.7803,14200.0
2014-07-15 14:10:00,36.88,36.92,36.87,36.92,13100.0,27.7803,27.8104,27.7728,27.8104,13100.0
2014-07-15 14:15:00,36.91,36.95,36.91,36.95,15500.0,27.8029,27.833,27.8029,27.833,15500.0
2014-07-15 14:20:00,36.95,36.97,36.94,36.95,28400.0,27.833,27.8481,27.8255,27.833,28400.0
2014-07-15 14:25:00,36.95,36.95,36.94,36.95,9000.0,27.833,27.833,27.8255,27.833,9000.0
2014-07-15 14:30:00,36.95,36.95,36.9,36.91,17500.0,27.833,27.833,27.7954,27.8029,17500.0
2014-07-15 14:35:00,36.9,36.91,36.87,36.87,34400.0,27.7954,27.8029,27.7728,27.7728,34400.0
2014-07-15 14:40:00,36.87,36.89,36.87,36.88,14100.0,27.7728,27.7878,27.7728,27.7803,14100.0
2014-07-15 14:45:00,36.89,36.9,36.88,36.9,13100.0,27.7878,27.7954,27.7803,27.7954,13100.0
2014-07-15 14:50:00,36.9,36.91,36.89,36.91,13000.0,27.7954,27.8029,27.7878,27.8029,13000.0
2014-07-15 14:55:00,36.9,36.92,36.88,36.91,23400.0,27.7954,27.8104,27.7803,27.8029,23400.0
2014-07-15 15:00:00,36.91,36.92,36.88,36.88,18200.0,27.8029,27.8104,27.7803,27.7803,18200.0
2014-07-15 15:05:00,36.89,36.89,36.86,36.86,26300.0,27.7878,27.7878,27.7652,27.7652,26300.0
2014-07-15 15:10:00,36.86,36.9,36.85,36.9,29300.0,27.7652,27.7954,27.7577,27.7954,29300.0
2014-07-15 15:15:00,36.91,36.91,36.89,36.9,18300.0,27.8029,27.8029,27.7878,27.7954,18300.0
2014-07-15 15:20:00,36.9,36.9,36.87,36.88,18500.0,27.7954,27.7954,27.7728,27.7803,18500.0
2014-07-15 15:25:00,36.88,36.88,36.86,36.86,48100.0,27.7803,27.7803,27.7652,27.7652,48100.0
2014-07-15 15:30:00,36.87,36.88,36.86,36.87,17600.0,27.7728,27.7803,27.7652,27.7728,17600.0
2014-07-15 15:35:00,36.87,36.91,36.87,36.91,28700.0,27.7728,27.8029,27.7728,27.8029,28700.0
2014-07-15 15:40:00,36.91,36.91,36.87,36.87,75100.0,27.8029,27.8029,27.7728,27.7728,75100.0
2014-07-15 15:45:00,36.88,36.89,36.85,36.87,77200.0,27.7803,27.7878,27.7577,27.7728,77200.0
2014-07-15 15:50:00,36.88,36.88,36.85,36.87,86300.0,27.7803,27.7803,27.7577,27.7728,86300.0
2014-07-15 15:55:00,36.87,36.88,36.86,36.86,118600.0,27.7728,27.7803,27.7652,27.7652,118600.0
2014-07-16 09:30:00,37.0,37.0,36.83,36.83,51400.0,27.8707,27.8707,27.7426,27.7426,51400.0
2014-07-16 09:35:00,36.83,36.88,36.78,36.81,41300.0,27.7426,27.7803,27.705,27.7276,41300.0
2014-07-16 09:40:00,36.8,36.83,36.76,36.79,15900.0,27.72,27.7426,27.6899,27.7125,15900.0
2014-07-16 09:45:00,36.79,36.8,36.74,36.74,18900.0,27.7125,27.72,27.6748,27.6748,18900.0
2014-07-16 09:50:00,36.74,36.75,36.73,36.74,16500.0,27.6748,27.6824,27.6673,27.6748,16500.0
2014-07-16 09:55:00,36.75,36.78,36.73,36.78,11000.0,27.6824,27.705,27.6673,27.705,11000.0
2014-07-16 10:00:00,36.78,36.81,36.77,36.81,31000.0,27.705,27.7276,27.6974,27.7276,31000.0
2014-07-16 10:05:00,36.81,36.88,36.79,36.88,29400.0,27.7276,27.7803,27.7125,27.7803,29400.0
2014-07-16 10:10:00,36.87,36.87,36.82,36.83,20700.0,27.7728,27.7728,27.7351,27.7426,20700.0
2014-07-16 10:15:00,36.82,36.86,36.81,36.85,17300.0,27.7351,27.7652,27.7276,27.7577,17300.0
2014-07-16 10:20:00,36.84,36.88,36.81,36.88,68300.0,27.7502,27.7803,27.7276,27.7803,68300.0
2014-07-16 10:25:00,36.87,36.92,36.87,36.91,11500.0,27.7728,27.8104,27.7728,27.8029,11500.0
2014-07-16 10:30:00,36.92,36.92,36.89,36.89,31000.0,27.8104,27.8104,27.7878,27.7878,31000.0
2014-07-16 10:35:00,36.9,36.95,36.89,36.92,31000.0,27.7954,27.833,27.7878,27.8104,31000.0
2014-07-16 10:40:00,36.92,36.93,36.91,36.91,8900.0,27.8104,27.818,27.8029,27.8029,8900.0
2014-07-16 10:45:00,36.9,36.9,36.84,36.84,7500.0,27.7954,27.7954,27.7502,27.7502,7500.0
2014-07-16 10:50:00,36.84,36.85,36.82,36.83,16600.0,27.7502,27.7577,27.7351,27.7426,16600.0
2014-07-16 10:55:00,36.83,36.84,36.82,36.84,9000.0,27.7426,27.7502,27.7351,27.7502,9000.0
2014-07-16 11:00:00,36.84,36.84,36.83,36.84,9300.0,27.7502,27.7502,27.7426,27.7502,9300.0
2014-07-16 11:05:00,36.84,36.86,36.83,36.83,18900.0,27.7502,27.7652,27.7426,27.7426,18900.0
2014-07-16 11:10:00,36.84,36.86,36.83,36.85,5800.0,27.7502,27.7652,27.7426,27.7577,5800.0
2014-07-16 11:15:00,36.86,36.86,36.84,36.85,11000.0,27.7652,27.7652,27.7502,27.7577,11000.0
2014-07-16 11:20:00,36.84,36.84,36.82,36.84,7600.0,27.7502,27.7502,27.7351,27.7502,7600.0
2014-07-16 11:25:00,36.84,36.84,36.83,36.83,7200.0,27.7502,27.7502,27.7426,27.7426,7200.0
2014-07-16 11:30:00,36.83,36.83,36.82,36.83,5500.0,27.7426,27.7426,27.7351,27.7426,5500.0
2014-07-16 11:35:00,36.83,36.83,36.8,36.82,33300.0,27.7426,27.7426,27.72,27.7351,33300.0
2014-07-16 11:40:00,36.82,36.83,36.82,36.83,7700.0,27.7351,27.7426,27.7351,27.7426,7700.0
2014-07-16 11:45:00,36.82,36.83,36.82,36.83,4200.0,27.7351,27.7426,27.7351,27.7426,4200.0
2014-07-16 11:50:00,36.83,36.89,36.83,36.89,16100.0,27.7426,27.7878,27.7426,27.7878,16100.0
2014-07-16 11:55:00,36.89,36.93,36.89,36.93,93800.0,27.7878,27.818,27.7878,27.818,93800.0
2014-07-16 12:00:00,36.93,36.93,36.91,36.91,13000.0,27.818,27.818,27.8029,27.8029,13000.0
2014-07-16 12:05:00,36.92,36.96,36.91,36.96,9000.0,27.8104,27.8406,27.8029,27.8406,9000.0
2014-07-16 12:10:00,36.96,36.96,36.93,36.94,16200.0,27.8406,27.8406,27.818,27.8255,16200.0
2014-07-16 12:15:00,36.95,36.95,36.94,36.94,1900.0,27.833,27.833,27.8255,27.8255,1900.0
2014-07-16 12:20:00,36.95,36.97,36.94,36.97,12900.0,27.833,27.8481,27.8255,27.8481,12900.0
2014-07-16 12:25:00,36.96,36.96,36.95,36.96,2600.0,27.8406,27.8406,27.833,27.8406,2600.0
2014-07-16 12:30:00,36.96,37.07,36.96,37.04,47200.0,27.8406,27.9234,27.8406,27.9008,47200.0
2014-07-16 12:35:00,37.04,37.04,37.02,37.03,16900.0,27.9008,27.9008,27.8858,27.8933,16900.0
2014-07-16 12:40:00,37.03,37.03,37.02,37.02,8600.0,27.8933,27.8933,27.8858,27.8858,8600.0
2014-07-16 12:45:00,37.02,37.02,37.0,37.0,8200.0,27.8858,27.8858,27.8707,27.8707,8200.0
2014-07-16 12:50:00,37.01,37.01,37.0,37.01,8700.0,27.8782,27.8782,27.8707,27.8782,8700.0
2014-07-16 12:55:00,37.0,37.01,37.0,37.01,6200.0,27.8707,27.8782,27.8707,27.8782,6200.0
2014-07-16 13:00:00,37.01,37.01,36.99,37.0,7900.0,27.8782,27.8782,27.8632,27.8707,7900.0
2014-07-16 13:05:00,37.0,37.0,36.99,36.99,6500.0,27.8707,27.8707,27.8632,27.8632,6500.0
2014-07-16 13:10:00,36.99,37.0,36.99,37.0,6500.0,27.8632,27.8707,27.8632,27.8707,6500.0
2014-07-16 13:15:00,36.99,37.0,36.99,37.0,5000.0,27.8632,27.8707,27.8632,27.8707,5000.0
2014-07-16 13:20:00,37.0,37.0,36.99,37.0,9200.0,27.8707,27.8707,27.8632,27.8707,9200.0
2014-07-16 13:25:00,37.0,37.0,36.99,37.0,7600.0,27.8707,27.8707,27.8632,27.8707,7600.0
2014-07-16 13:30:00,36.99,37.0,36.99,37.0,5500.0,27.8632,27.8707,27.8632,27.8707,5500.0
2014-07-16 13:35:00,36.99,36.99,36.95,36.95,19200.0,27.8632,27.8632,27.833,27.833,19200.0
2014-07-16 13:40:00,36.95,36.96,36.95,36.96,4200.0,27.833,27.8406,27.833,27.8406,4200.0
2014-07-16 13:45:00,36.96,37.03,36.95,37.03,22600.0,27.8406,27.8933,27.833,27.8933,22600.0
2014-07-16 13:50:00,37.02,37.02,36.98,36.98,15500.0,27.8858,27.8858,27.8556,27.8556,15500.0
2014-07-16 13:55:00,36.99,37.01,36.99,37.01,13600.0,27.8632,27.8782,27.8632,27.8782,13600.0
2014-07-16 14:00:00,37.01,37.03,37.0,37.02,15400.0,27.8782,27.8933,27.8707,27.8858,15400.0
2014-07-16 14:05:00,37.03,37.03,37.0,37.0,23300.0,27.8933,27.8933,27.8707,27.8707,23300.0
2014-07-16 14:10:00,37.0,37.01,36.98,37.0,63600.0,27.8707,27.8782,27.8556,27.8707,63600.0
2014-07-16 14:15:00,37.0,37.0,36.98,36.99,9200.0,27.8707,27.8707,27.8556,27.8632,9200.0
2014-07-16 14:20:00,36.98,36.99,36.98,36.99,4700.0,27.8556,27.8632,27.8556,27.8632,4700.0
2014-07-16 14:25:00,36.98,36.99,36.96,36.98,20200.0,27.8556,27.8632,27.8406,27.8556,20200.0
2014-07-16 14:30:00,36.97,36.98,36.97,36.98,5600.0,27.8481,27.8556,27.8481,27.8556,5600.0
2014-07-16 14:35:00,36.98,36.98,36.95,36.96,12600.0,27.8556,27.8556,27.833,27.8406,12600.0
2014-07-16 14:40:00,36.95,36.96,36.94,36.94,12800.0,27.833,27.8406,27.8255,27.8255,12800.0
2014-07-16 14:45:00,36.95,36.95,36.94,36.95,6600.0,27.833,27.833,27.8255,27.833,6600.0
2014-07-16 14:50:00,36.94,36.96,36.94,36.96,18900.0,27.8255,27.8406,27.8255,27.8406,18900.0
2014-07-16 14:55:00,36.96,36.96,36.95,36.96,5400.0,27.8406,27.8406,27.833,27.8406,5400.0
2014-07-16 15:00:00,36.95,36.97,36.94,36.97,32200.0,27.833,27.8481,27.8255,27.8481,32200.0
2014-07-16 15:05:00,36.97,36.99,36.97,36.99,19000.0,27.8481,27.8632,27.8481,27.8632,19000.0
2014-07-16 15:10:00,36.99,36.99,36.96,36.98,31100.0,27.8632,27.8632,27.8406,27.8556,31100.0
2014-07-16 15:15:00,36.98,36.99,36.97,36.99,14300.0,27.8556,27.8632,27.8481,27.8632,14300.0
2014-07-16 15:20:00,36.99,36.99,36.98,36.99,23100.0,27.8632,27.8632,27.8556,27.8632,23100.0
2014-07-16 15:25:00,36.99,37.01,36.98,37.01,20100.0,27.8632,27.8782,27.8556,27.8782,20100.0
2014-07-16 15:30:00,37.01,37.02,36.98,37.02,82300.0,27.8782,27.8858,27.8556,27.8858,82300.0
2014-07-16 15:35:00,37.02,37.05,37.01,37.03,47900.0,27.8858,27.9084,27.8782,27.8933,47900.0
2014-07-16 15:40:00,37.02,37.05,37.02,37.05,36500.0,27.8858,27.9084,27.8858,27.9084,36500.0
2014-07-16 15:45:00,37.05,37.06,37.05,37.05,42000.0,27.9084,27.9159,27.9084,27.9084,42000.0
2014-07-16 15:50:00,37.05,37.06,37.03,37.05,76900.0,27.9084,27.9159,27.8933,27.9084,76900.0
2014-07-16 15:55:00,37.05,37.08,37.04,37.07,141600.0,27.9084,27.931,27.9008,27.9234,141600.0
2014-07-17 09:30:00,36.9,36.9,36.81,36.81,45600.0,27.7954,27.7954,27.7276,27.7276,45600.0
2014-07-17 09:35:00,36.81,36.84,36.77,36.81,30100.0,27.7276,27.7502,27.6974,27.7276,30100.0
2014-07-17 09:40:00,36.81,36.84,36.79,36.8,11100.0,27.7276,27.7502,27.7125,27.72,11100.0
2014-07-17 09:45:00,36.8,36.84,36.79,36.79,12400.0,27.72,27.7502,27.7125,27.7125,12400.0
2014-07-17 09:50:00,36.79,36.85,36.79,36.85,12100.0,27.7125,27.7577,27.7125,27.7577,12100.0
2014-07-17 09:55:00,36.84,36.84,36.79,36.81,10800.0,27.7502,27.7502,27.7125,27.7276,10800.0
2014-07-17 10:00:00,36.82,36.84,36.78,36.78,15400.0,27.7351,27.7502,27.705,27.705,15400.0
2014-07-17 10:05:00,36.79,36.81,36.76,36.76,25400.0,27.7125,27.7276,27.6899,27.6899,25400.0
2014-07-17 10:10:00,36.76,36.8,36.75,36.76,49100.0,27.6899,27.72,27.6824,27.6899,49100.0
2014-07-17 10:15:00,36.76,36.77,36.73,36.73,15400.0,27.6899,27.6974,27.6673,27.6673,15400.0
2014-07-17 10:20:00,36.74,36.81,36.74,36.79,14700.0,27.6748,27.7276,27.6748,27.7125,14700.0
2014-07-17 10:25:00,36.78,36.78,36.74,36.78,11300.0,27.705,27.705,27.6748,27.705,11300.0
2014-07-17 10:30:00,36.78,36.79,36.76,36.76,20900.0,27.705,27.7125,27.6899,27.6899,20900.0
2014-07-17 10:35:00,36.77,36.77,36.74,36.77,43600.0,27.6974,27.6974,27.6748,27.6974,43600.0
2014-07-17 10:40:00,36.77,36.78,36.76,36.76,16700.0,27.6974,27.705,27.6899,27.6899,16700.0
2014-07-17 10:45:00,36.76,36.78,36.74,36.74,28800.0,27.6899,27.705,27.6748,27.6748,28800.0
2014-07-17 10:50:00,36.75,36.76,36.75,36.75,10700.0,27.6824,27.6899,27.6824,27.6824,10700.0
2014-07-17 10:55:00,36.75,36.77,36.75,36.75,16900.0,27.6824,27.6974,27.6824,27.6824,16900.0
2014-07-17 11:00:00,36.75,36.76,36.75,36.75,34500.0,27.6824,27.6899,27.6824,27.6824,34500.0
2014-07-17 11:05:00,36.76,36.79,36.74,36.74,40000.0,27.6899,27.7125,27.6748,27.6748,40000.0
2014-07-17 11:10:00,36.75,36.76,36.71,36.71,19600.0,27.6824,27.6899,27.6522,27.6522,19600.0
2014-07-17 11:15:00,36.71,36.72,36.67,36.7,37100.0,27.6522,27.6598,27.6221,27.6447,37100.0
2014-07-17 11:20:00,36.69,36.7,36.66,36.66,13900.0,27.6372,27.6447,27.6146,27.6146,13900.0
2014-07-17 11:25:00,36.66,36.69,36.63,36.63,22700.0,27.6146,27.6372,27.592,27.592,22700.0
2014-07-17 11:30:00,36.62,36.69,36.6,36.69,21200.0,27.5845,27.6372,27.5694,27.6372,21200.0
2014-07-17 11:35:00,36.69,36.71,36.68,36.68,7800.0,27.6372,27.6522,27.6296,27.6296,7800.0
2014-07-17 11:40:00,36.68,36.69,36.63,36.63,7100.0,27.6296,27.6372,27.592,27.592,7100.0
2014-07-17 11:45:00,36.63,36.69,36.62,36.69,25100.0,27.592,27.6372,27.5845,27.6372,25100.0
2014-07-17 11:50:00,36.7,36.7,36.68,36.68,6500.0,27.6447,27.6447,27.6296,27.6296,6500.0
2014-07-17 11:55:00,36.69,36.69,36.65,36.65,19800.0,27.6372,27.6372,27.6071,27.6071,19800.0
2014-07-17 12:00:00,36.66,36.66,36.59,36.63,20000.0,27.6146,27.6146,27.5619,27.592,20000.0
2014-07-17 12:05:00,36.62,36.64,36.61,36.62,11700.0,27.5845,27.5995,27.5769,27.5845,11700.0
2014-07-17 12:10:00,36.62,36.63,36.62,36.62,13200.0,27.5845,27.592,27.5845,27.5845,13200.0
2014-07-17 12:15:00,36.62,36.62,36.6,36.6,13900.0,27.5845,27.5845,27.5694,27.5694,13900.0
2014-07-17 12:20:00,36.6,36.65,36.6,36.64,39800.0,27.5694,27.6071,27.5694,27.5995,39800.0
2014-07-17 12:25:00,36.64,36.68,36.64,36.68,6400.0,27.5995,27.6296,27.5995,27.6296,6400.0
2014-07-17 12:30:00,36.69,36.72,36.69,36.72,6200.0,27.6372,27.6598,27.6372,27.6598,6200.0
2014-07-17 12:35:00,36.73,36.76,36.72,36.72,23200.0,27.6673,27.6899,27.6598,27.6598,23200.0
2014-07-17 12:40:00,36.72,36.72,36.69,36.69,5100.0,27.6598,27.6598,27.6372,27.6372,5100.0
2014-07-17 12:45:00,36.69,36.69,36.67,36.67,4800.0,27.6372,27.6372,27.6221,27.6221,4800.0
2014-07-17 12:50:00,36.68,36.69,36.67,36.69,6500.0,27.6296,27.6372,27.6221,27.6372,6500.0
2014-07-17 12:55:00,36.7,36.71,36.69,36.71,3200.0,27.6447,27.6522,27.6372,27.6522,3200.0
2014-07-17 13:00:00,36.71,36.71,36.69,36.7,22000.0,27.6522,27.6522,27.6372,27.6447,22000.0
2014-07-17 13:05:00,36.69,36.69,36.68,36.68,1900.0,27.6372,27.6372,27.6296,27.6296,1900.0
2014-07-17 13:10:00,36.68,36.72,36.68,36.72,12800.0,27.6296,27.6598,27.6296,27.6598,12800.0
2014-07-17 13:15:00,36.73,36.74,36.71,36.71,11300.0,27.6673,27.6748,27.6522,27.6522,11300.0
2014-07-17 13:20:00,36.7,36.71,36.68,36.68,3600.0,27.6447,27.6522,27.6296,27.6296,3600.0
2014-07-17 13:25:00,36.69,36.71,36.69,36.71,6800.0,27.6372,27.6522,27.6372,27.6522,6800.0
2014-07-17 13:30:00,36.71,36.73,36.7,36.7,7300.0,27.6522,27.6673,27.6447,27.6447,7300.0
2014-07-17 13:35:00,36.7,36.71,36.65,36.65,8600.0,27.6447,27.6522,27.6071,27.6071,8600.0
2014-07-17 13:40:00,36.64,36.66,36.63,36.66,12900.0,27.5995,27.6146,27.592,27.6146,12900.0
2014-07-17 13:45:00,36.67,36.69,36.67,36.67,3800.0,27.6221,27.6372,27.6221,27.6221,3800.0
2014-07-17 13:50:00,36.68,36.68,36.66,36.66,7500.0,27.6296,27.6296,27.6146,27.6146,7500.0
2014-07-17 13:55:00,36.67,36.69,36.65,36.66,16800.0,27.6221,27.6372,27.6071,27.6146,16800.0
2014-07-17 14:00:00,36.66,36.67,36.63,36.63,8800.0,27.6146,27.6221,27.592,27.592,8800.0
2014-07-17 14:05:00,36.63,36.64,36.61,36.61,40200.0,27.592,27.5995,27.5769,27.5769,40200.0
2014-07-17 14:10:00,36.61,36.67,36.61,36.65,13300.0,27.5769,27.6221,27.5769,27.6071,13300.0
2014-07-17 14:15:00,36.65,36.68,36.64,36.65,12200.0,27.6071,27.6296,27.5995,27.6071,12200.0
2014-07-17 14:20:00,36.65,36.65,36.62,36.63,8900.0,27.6071,27.6071,27.5845,27.592,8900.0
2014-07-17 14:25:00,36.63,36.63,36.61,36.61,5200.0,27.592,27.592,27.5769,27.5769,5200.0
2014-07-17 14:30:00,36.62,36.64,36.62,36.63,6300.0,27.5845,27.5995,27.5845,27.592,6300.0
2014-07-17 14:35:00,36.64,36.64,36.62,36.63,18800.0,27.5995,27.5995,27.5845,27.592,18800.0
2014-07-17 14:40:00,36.64,36.65,36.64,36.65,5700.0,27.5995,27.6071,27.5995,27.6071,5700.0
2014-07-17 14:45:00,36.65,36.65,36.6,36.6,17200.0,27.6071,27.6071,27.5694,27.5694,17200.0
2014-07-17 14:50:00,36.6,36.63,36.6,36.6,13400.0,27.5694,27.592,27.5694,27.5694,13400.0
2014-07-17 14:55:00,36.6,36.61,36.59,36.59,15500.0,27.5694,27.5769,27.5619,27.5619,15500.0
2014-07-17 15:00:00,36.59,36.59,36.56,36.57,38800.0,27.5619,27.5619,27.5393,27.5468,38800.0
2014-07-17 15:05:00,36.57,36.59,36.55,36.56,26500.0,27.5468,27.5619,27.5317,27.5393,26500.0
2014-07-17 15:10:00,36.56,36.57,36.54,36.57,25600.0,27.5393,27.5468,27.5242,27.5468,25600.0
2014-07-17 15:15:00,36.56,36.57,36.52,36.53,69800.0,27.5393,27.5468,27.5091,27.5167,69800.0
2014-07-17 15:20:00,36.53,36.58,36.53,36.58,53400.0,27.5167,27.5543,27.5167,27.5543,53400.0
2014-07-17 15:25:00,36.58,36.58,36.53,36.53,67000.0,27.5543,27.5543,27.5167,27.5167,67000.0
2014-07-17 15:30:00,36.53,36.54,36.51,36.52,108700.0,27.5167,27.5242,27.5016,27.5091,108700.0
2014-07-17 15:35:00,36.53,36.55,36.53,36.54,90700.0,27.5167,27.5317,27.5167,27.5242,90700.0
2014-07-17 15:40:00,36.54,36.55,36.49,36.5,71100.0,27.5242,27.5317,27.4865,27.4941,71100.0
2014-07-17 15:45:00,36.5,36.51,36.45,36.51,87500.0,27.4941,27.5016,27.4564,27.5016,87500.0
2014-07-17 15:50:00,36.51,36.52,36.48,36.49,91500.0,27.5016,27.5091,27.479,27.4865,91500.0
2014-07-17 15:55:00,36.49,36.49,36.44,36.45,191100.0,27.4865,27.4865,27.4489,27.4564,191100.0
2014-07-18 09:30:00,36.55,36.73,36.53,36.71,239800.0,27.5317,27.6673,27.5167,27.6522,239800.0
2014-07-18 09:35:00,36.74,36.74,36.59,36.61,35800.0,27.6748,27.6748,27.5619,27.5769,35800.0
2014-07-18 09:40:00,36.61,36.62,36.52,36.56,22100.0,27.5769,27.5845,27.5091,27.5393,22100.0
2014-07-18 09:45:00,36.57,36.62,36.52,36.55,30000.0,27.5468,27.5845,27.5091,27.5317,30000.0
2014-07-18 09:50:00,36.55,36.61,36.5,36.59,18100.0,27.5317,27.5769,27.4941,27.5619,18100.0
2014-07-18 09:55:00,36.58,36.6,36.57,36.58,8700.0,27.5543,27.5694,27.5468,27.5543,8700.0
2014-07-18 10:00:00,36.58,36.59,36.56,36.57,11300.0,27.5543,27.5619,27.5393,27.5468,11300.0
2014-07-18 10:05:00,36.57,36.6,36.52,36.6,30500.0,27.5468,27.5694,27.5091,27.5694,30500.0
2014-07-18 10:10:00,36.6,36.64,36.59,36.63,53100.0,27.5694,27.5995,27.5619,27.592,53100.0
2014-07-18 10:15:00,36.64,36.72,36.63,36.71,61000.0,27.5995,27.6598,27.592,27.6522,61000.0
2014-07-18 10:20:00,36.72,36.72,36.67,36.67,16000.0,27.6598,27.6598,27.6221,27.6221,16000.0
2014-07-18 10:25:00,36.67,36.69,36.65,36.66,18800.0,27.6221,27.6372,27.6071,27.6146,18800.0
2014-07-18 10:30:00,36.66,36.69,36.65,36.65,14400.0,27.6146,27.6372,27.6071,27.6071,14400.0
2014-07-18 10:35:00,36.66,36.68,36.66,36.67,20500.0,27.6146,27.6296,27.6146,27.6221,20500.0
2014-07-18 10:40:00,36.67,36.68,36.66,36.68,22500.0,27.6221,27.6296,27.6146,27.6296,22500.0
2014-07-18 10:45:00,36.68,36.72,36.68,36.71,37000.0,27.6296,27.6598,27.6296,27.6522,37000.0
2014-07-18 10:50:00,36.72,36.78,36.71,36.78,21000.0,27.6598,27.705,27.6522,27.705,21000.0
2014-07-18 10:55:00,36.78,36.83,36.78,36.82,14300.0,27.705,27.7426,27.705,27.7351,14300.0
2014-07-18 11:00:00,36.82,36.84,36.82,36.83,8900.0,27.7351,27.7502,27.7351,27.7426,8900.0
2014-07-18 11:05:00,36.84,36.85,36.81,36.82,21000.0,27.7502,27.7577,27.7276,27.7351,21000.0
2014-07-18 11:10:00,36.82,36.85,36.81,36.85,39100.0,27.7351,27.7577,27.7276,27.7577,39100.0
2014-07-18 11:15:00,36.85,36.88,36.85,36.87,38500.0,27.7577,27.7803,27.7577,27.7728,38500.0
2014-07-18 11:20:00,36.87,36.88,36.84,36.85,38500.0,27.7728,27.7803,27.7502,27.7577,38500.0
2014-07-18 11:25:00,36.85,36.86,36.77,36.77,71100.0,27.7577,27.7652,27.6974,27.6974,71100.0
2014-07-18 11:30:00,36.78,36.78,36.75,36.76,18100.0,27.705,27.705,27.6824,27.6899,18100.0
2014-07-18 11:35:00,36.76,36.8,36.76,36.77,24400.0,27.6899,27.72,27.6899,27.6974,24400.0
2014-07-18 11:40:00,36.78,36.78,36.75,36.76,14300.0,27.705,27.705,27.6824,27.6899,14300.0
2014-07-18 11:45:00,36.75,36.78,36.75,36.78,14400.0,27.6824,27.705,27.6824,27.705,14400.0
2014-07-18 11:50:00,36.78,36.78,36.72,36.72,12900.0,27.705,27.705,27.6598,27.6598,12900.0
2014-07-18 11:55:00,36.73,36.74,36.69,36.74,36900.0,27.6673,27.6748,27.6372,27.6748,36900.0
2014-07-18 12:00:00,36.73,36.74,36.71,36.74,13000.0,27.6673,27.6748,27.6522,27.6748,13000.0
2014-07-18 12:05:00,36.74,36.74,36.69,36.7,16400.0,27.6748,27.6748,27.6372,27.6447,16400.0
2014-07-18 12:10:00,36.69,36.7,36.69,36.69,4900.0,27.6372,27.6447,27.6372,27.6372,4900.0
2014-07-18 12:15:00,36.7,36.71,36.7,36.71,9200.0,27.6447,27.6522,27.6447,27.6522,9200.0
2014-07-18 12:20:00,36.71,36.72,36.7,36.72,10400.0,27.6522,27.6598,27.6447,27.6598,10400.0
2014-07-18 12:25:00,36.72,36.75,36.71,36.75,7800.0,27.6598,27.6824,27.6522,27.6824,7800.0
2014-07-18 12:30:00,36.75,36.76,36.73,36.73,7300.0,27.6824,27.6899,27.6673,27.6673,7300.0
2014-07-18 12:35:00,36.73,36.74,36.73,36.73,3800.0,27.6673,27.6748,27.6673,27.6673,3800.0
2014-07-18 12:40:00,36.73,36.73,36.71,36.71,9100.0,27.6673,27.6673,27.6522,27.6522,9100.0
2014-07-18 12:45:00,36.72,36.72,36.7,36.7,19200.0,27.6598,27.6598,27.6447,27.6447,19200.0
2014-07-18 12:50:00,36.7,36.7,36.69,36.7,3700.0,27.6447,27.6447,27.6372,27.6447,3700.0
2014-07-18 12:55:00,36.7,36.7,36.68,36.7,19800.0,27.6447,27.6447,27.6296,27.6447,19800.0
2014-07-18 13:00:00,36.7,36.7,36.67,36.68,18200.0,27.6447,27.6447,27.6221,27.6296,18200.0
2014-07-18 13:05:00,36.68,36.7,36.68,36.7,4200.0,27.6296,27.6447,27.6296,27.6447,4200.0
2014-07-18 13:10:00,36.7,36.7,36.69,36.7,2100.0,27.6447,27.6447,27.6372,27.6447,2100.0
2014-07-18 13:15:00,36.7,36.7,36.68,36.7,12700.0,27.6447,27.6447,27.6296,27.6447,12700.0
2014-07-18 13:20:00,36.7,36.7,36.65,36.65,31800.0,27.6447,27.6447,27.6071,27.6071,31800.0
2014-07-18 13:25:00,36.66,36.66,36.64,36.66,15200.0,27.6146,27.6146,27.5995,27.6146,15200.0
2014-07-18 13:30:00,36.66,36.66,36.64,36.64,10400.0,27.6146,27.6146,27.5995,27.5995,10400.0
2014-07-18 13:35:00,36.65,36.66,36.64,36.66,19100.0,27.6071,27.6146,27.5995,27.6146,19100.0
2014-07-18 13:40:00,36.66,36.67,36.65,36.65,11800.0,27.6146,27.6221,27.6071,27.6071,11800.0
2014-07-18 13:45:00,36.66,36.67,36.65,36.66,22800.0,27.6146,27.6221,27.6071,27.6146,22800.0
2014-07-18 13:50:00,36.65,36.66,36.63,36.64,10900.0,27.6071,27.6146,27.592,27.5995,10900.0
2014-07-18 13:55:00,36.64,36.65,36.63,36.64,14500.0,27.5995,27.6071,27.592,27.5995,14500.0
2014-07-18 14:00:00,36.64,36.65,36.62,36.63,28200.0,27.5995,27.6071,27.5845,27.592,28200.0
2014-07-18 14:05:00,36.63,36.64,36.63,36.64,5800.0,27.592,27.5995,27.592,27.5995,5800.0
2014-07-18 14:10:00,36.64,36.64,36.63,36.63,8700.0,27.5995,27.5995,27.592,27.592,8700.0
2014-07-18 14:15:00,36.63,36.64,36.63,36.64,5900.0,27.592,27.5995,27.592,27.5995,5900.0
2014-07-18 14:20:00,36.64,36.69,36.63,36.69,27000.0,27.5995,27.6372,27.592,27.6372,27000.0
2014-07-18 14:25:00,36.69,36.7,36.69,36.7,12900.0,27.6372,27.6447,27.6372,27.6447,12900.0
2014-07-18 14:30:00,36.7,36.71,36.66,36.66,31700.0,27.6447,27.6522,27.6146,27.6146,31700.0
2014-07-18 14:35:00,36.66,36.67,36.63,36.63,41500.0,27.6146,27.6221,27.592,27.592,41500.0
2014-07-18 14:40:00,36.63,36.65,36.63,36.64,13900.0,27.592,27.6071,27.592,27.5995,13900.0
2014-07-18 14:45:00,36.65,36.65,36.62,36.64,29200.0,27.6071,27.6071,27.5845,27.5995,29200.0
2014-07-18 14:50:00,36.64,36.65,36.63,36.64,10700.0,27.5995,27.6071,27.592,27.5995,10700.0
2014-07-18 14:55:00,36.65,36.65,36.64,36.65,7100.0,27.6071,27.6071,27.5995,27.6071,7100.0
2014-07-18 15:00:00,36.64,36.65,36.63,36.63,18000.0,27.5995,27.6071,27.592,27.592,18000.0
2014-07-18 15:05:00,36.63,36.7,36.63,36.7,33200.0,27.592,27.6447,27.592,27.6447,33200.0
2014-07-18 15:10:00,36.7,36.71,36.64,36.66,64700.0,27.6447,27.6522,27.5995,27.6146,64700.0
2014-07-18 15:15:00,36.66,36.69,36.65,36.69,46100.0,27.6146,27.6372,27.6071,27.6372,46100.0
2014-07-18 15:20:00,36.69,36.74,36.69,36.74,20800.0,27.6372,27.6748,27.6372,27.6748,20800.0
2014-07-18 15:25:00,36.74,36.74,36.68,36.69,59700.0,27.6748,27.6748,27.6296,27.6372,59700.0
2014-07-18 15:30:00,36.68,36.71,36.65,36.7,65700.0,27.6296,27.6522,27.6071,27.6447,65700.0
2014-07-18 15:35:00,36.7,36.73,36.69,36.71,48900.0,27.6447,27.6673,27.6372,27.6522,48900.0
2014-07-18 15:40:00,36.7,36.72,36.68,36.69,55500.0,27.6447,27.6598,27.6296,27.6372,55500.0
2014-07-18 15:45:00,36.7,36.72,36.69,36.71,62400.0,27.6447,27.6598,27.6372,27.6522,62400.0
2014-07-18 15:50:00,36.71,36.72,36.7,36.72,29000.0,27.6522,27.6598,27.6447,27.6598,29000.0
2014-07-18 15:55:00,36.72,36.75,36.71,36.74,171300.0,27.6598,27.6824,27.6522,27.6748,171300.0
2014-07-21 09:30:00,36.72,36.75,36.67,36.7,38700.0,27.6598,27.6824,27.6221,27.6447,38700.0
2014-07-21 09:35:00,36.71,36.71,36.61,36.67,11100.0,27.6522,27.6522,27.5769,27.6221,11100.0
2014-07-21 09:40:00,36.65,36.72,36.65,36.72,87400.0,27.6071,27.6598,27.6071,27.6598,87400.0
2014-07-21 09:45:00,36.73,36.75,36.71,36.74,15500.0,27.6673,27.6824,27.6522,27.6748,15500.0
2014-07-21 09:50:00,36.73,36.79,36.73,36.78,20500.0,27.6673,27.7125,27.6673,27.705,20500.0
2014-07-21 09:55:00,36.78,36.81,36.75,36.78,23700.0,27.705,27.7276,27.6824,27.705,23700.0
2014-07-21 10:00:00,36.77,36.78,36.73,36.73,16200.0,27.6974,27.705,27.6673,27.6673,16200.0
2014-07-21 10:05:00,36.73,36.74,36.7,36.7,11600.0,27.6673,27.6748,27.6447,27.6447,11600.0
2014-07-21 10:10:00,36.72,36.73,36.66,36.7,62100.0,27.6598,27.6673,27.6146,27.6447,62100.0
2014-07-21 10:15:00,36.7,36.73,36.7,36.7,19300.0,27.6447,27.6673,27.6447,27.6447,19300.0
2014-07-21 10:20:00,36.7,36.71,36.67,36.69,12100.0,27.6447,27.6522,27.6221,27.6372,12100.0
2014-07-21 10:25:00,36.69,36.71,36.68,36.7,20800.0,27.6372,27.6522,27.6296,27.6447,20800.0
2014-07-21 10:30:00,36.7,36.73,36.69,36.73,29700.0,27.6447,27.6673,27.6372,27.6673,29700.0
2014-07-21 10:35:00,36.72,36.72,36.65,36.67,28300.0,27.6598,27.6598,27.6071,27.6221,28300.0
2014-07-21 10:40:00,36.68,36.68,36.64,36.65,27800.0,27.6296,27.6296,27.5995,27.6071,27800.0
2014-07-21 10:45:00,36.65,36.69,36.65,36.68,63400.0,27.6071,27.6372,27.6071,27.6296,63400.0
2014-07-21 10:50:00,36.67,36.69,36.66,36.66,7900.0,27.6221,27.6372,27.6146,27.6146,7900.0
2014-07-21 10:55:00,36.66,36.67,36.63,36.63,17700.0,27.6146,27.6221,27.592,27.592,17700.0
2014-07-21 11:00:00,36.64,36.64,36.6,36.6,17600.0,27.5995,27.5995,27.5694,27.5694,17600.0
2014-07-21 11:05:00,36.61,36.63,36.6,36.62,7700.0,27.5769,27.592,27.5694,27.5845,7700.0
2014-07-21 11:10:00,36.61,36.61,36.59,36.61,5300.0,27.5769,27.5769,27.5619,27.5769,5300.0
2014-07-21 11:15:00,36.6,36.62,36.6,36.61,6900.0,27.5694,27.5845,27.5694,27.5769,6900.0
2014-07-21 11:20:00,36.6,36.62,36.59,36.62,13300.0,27.5694,27.5845,27.5619,27.5845,13300.0
2014-07-21 11:25:00,36.63,36.63,36.61,36.62,3100.0,27.592,27.592,27.5769,27.5845,3100.0
2014-07-21 11:30:00,36.62,36.62,36.6,36.62,19900.0,27.5845,27.5845,27.5694,27.5845,19900.0
2014-07-21 11:35:00,36.61,36.62,36.6,36.61,13000.0,27.5769,27.5845,27.5694,27.5769,13000.0
2014-07-21 11:40:00,36.62,36.63,36.62,36.62,14000.0,27.5845,27.592,27.5845,27.5845,14000.0
2014-07-21 11:45:00,36.62,36.65,36.61,36.65,19000.0,27.5845,27.6071,27.5769,27.6071,19000.0
2014-07-21 11:50:00,36.65,36.71,36.65,36.7,34300.0,27.6071,27.6522,27.6071,27.6447,34300.0
2014-07-21 11:55:00,36.71,36.76,36.7,36.76,18500.0,27.6522,27.6899,27.6447,27.6899,18500.0
2014-07-21 12:00:00,36.76,36.76,36.73,36.75,8300.0,27.6899,27.6899,27.6673,27.6824,8300.0
2014-07-21 12:05:00,36.75,36.77,36.74,36.76,10000.0,27.6824,27.6974,27.6748,27.6899,10000.0
2014-07-21 12:10:00,36.75,36.76,36.74,36.75,7100.0,27.6824,27.6899,27.6748,27.6824,7100.0
2014-07-21 12:15:00,36.76,36.76,36.72,36.72,5300.0,27.6899,27.6899,27.6598,27.6598,5300.0
2014-07-21 12:20:00,36.73,36.73,36.69,36.69,4900.0,27.6673,27.6673,27.6372,27.6372,4900.0
2014-07-21 12:25:00,36.69,36.7,36.68,36.69,12300.0,27.6372,27.6447,27.6296,27.6372,12300.0
2014-07-21 12:30:00,36.68,36.71,36.67,36.7,17900.0,27.6296,27.6522,27.6221,27.6447,17900.0
2014-07-21 12:35:00,36.7,36.71,36.69,36.71,18000.0,27.6447,27.6522,27.6372,27.6522,18000.0
2014-07-21 12:40:00,36.71,36.71,36.69,36.7,5700.0,27.6522,27.6522,27.6372,27.6447,5700.0
2014-07-21 12:45:00,36.7,36.7,36.69,36.69,1300.0,27.6447,27.6447,27.6372,27.6372,1300.0
2014-07-21 12:50:00,36.7,36.71,36.69,36.7,12300.0,27.6447,27.6522,27.6372,27.6447,12300.0
2014-07-21 12:55:00,36.7,36.7,36.69,36.7,5700.0,27.6447,27.6447,27.6372,27.6447,5700.0
2014-07-21 13:00:00,36.7,36.7,36.69,36.7,4200.0,27.6447,27.6447,27.6372,27.6447,4200.0
2014-07-21 13:05:00,36.7,36.71,36.69,36.71,4700.0,27.6447,27.6522,27.6372,27.6522,4700.0
2014-07-21 13:10:00,36.71,36.74,36.71,36.73,2900.0,27.6522,27.6748,27.6522,27.6673,2900.0
2014-07-21 13:15:00,36.74,36.74,36.72,36.72,3600.0,27.6748,27.6748,27.6598,27.6598,3600.0
2014-07-21 13:20:00,36.72,36.78,36.71,36.77,28700.0,27.6598,27.705,27.6522,27.6974,28700.0
2014-07-21 13:25:00,36.77,36.79,36.77,36.79,6000.0,27.6974,27.7125,27.6974,27.7125,6000.0
2014-07-21 13:30:00,36.8,36.8,36.76,36.77,11500.0,27.72,27.72,27.6899,27.6974,11500.0
2014-07-21 13:35:00,36.78,36.78,36.76,36.77,6400.0,27.705,27.705,27.6899,27.6974,6400.0
2014-07-21 13:40:00,36.77,36.8,36.77,36.79,16200.0,27.6974,27.72,27.6974,27.7125,16200.0
2014-07-21 13:45:00,36.79,36.8,36.79,36.8,6500.0,27.7125,27.72,27.7125,27.72,6500.0
2014-07-21 13:50:00,36.8,36.8,36.78,36.79,6700.0,27.72,27.72,27.705,27.7125,6700.0
2014-07-21 13:55:00,36.78,36.79,36.77,36.79,8000.0,27.705,27.7125,27.6974,27.7125,8000.0
2014-07-21 14:00:00,36.79,36.79,36.76,36.76,10100.0,27.7125,27.7125,27.6899,27.6899,10100.0
2014-07-21 14:05:00,36.76,36.77,36.75,36.76,11700.0,27.6899,27.6974,27.6824,27.6899,11700.0
2014-07-21 14:10:00,36.75,36.76,36.75,36.76,13500.0,27.6824,27.6899,27.6824,27.6899,13500.0
2014-07-21 14:15:00,36.75,36.75,36.74,36.75,17100.0,27.6824,27.6824,27.6748,27.6824,17100.0
2014-07-21 14:20:00,36.75,36.76,36.74,36.76,19500.0,27.6824,27.6899,27.6748,27.6899,19500.0
2014-07-21 14:25:00,36.76,36.76,36.74,36.76,25600.0,27.6899,27.6899,27.6748,27.6899,25600.0
2014-07-21 14:30:00,36.75,36.76,36.75,36.76,4700.0,27.6824,27.6899,27.6824,27.6899,4700.0
2014-07-21 14:35:00,36.76,36.76,36.73,36.76,61200.0,27.6899,27.6899,27.6673,27.6899,61200.0
2014-07-21 14:40:00,36.76,36.79,36.75,36.79,26400.0,27.6899,27.7125,27.6824,27.7125,26400.0
2014-07-21 14:45:00,36.79,36.79,36.76,36.76,20600.0,27.7125,27.7125,27.6899,27.6899,20600.0
2014-07-21 14:50:00,36.77,36.77,36.75,36.76,17000.0,27.6974,27.6974,27.6824,27.6899,17000.0
2014-07-21 14:55:00,36.77,36.77,36.74,36.74,13400.0,27.6974,27.6974,27.6748,27.6748,13400.0
2014-07-21 15:00:00,36.75,36.77,36.74,36.76,27000.0,27.6824,27.6974,27.6748,27.6899,27000.0
2014-07-21 15:05:00,36.76,36.76,36.73,36.73,12400.0,27.6899,27.6899,27.6673,27.6673,12400.0
2014-07-21 15:10:00,36.73,36.74,36.73,36.73,4700.0,27.6673,27.6748,27.6673,27.6673,4700.0
2014-07-21 15:15:00,36.73,36.74,36.73,36.73,8800.0,27.6673,27.6748,27.6673,27.6673,8800.0
2014-07-21 15:20:00,36.73,36.75,36.73,36.75,19000.0,27.6673,27.6824,27.6673,27.6824,19000.0
2014-07-21 15:25:00,36.75,36.76,36.74,36.75,23600.0,27.6824,27.6899,27.6748,27.6824,23600.0
2014-07-21 15:30:00,36.75,36.75,36.73,36.75,32200.0,27.6824,27.6824,27.6673,27.6824,32200.0
2014-07-21 15:35:00,36.74,36.76,36.74,36.75,15300.0,27.6748,27.6899,27.6748,27.6824,15300.0
2014-07-21 15:40:00,36.75,36.75,36.72,36.73,34500.0,27.6824,27.6824,27.6598,27.6673,34500.0
2014-07-21 15:45:00,36.73,36.73,36.7,36.71,42700.0,27.6673,27.6673,27.6447,27.6522,42700.0
2014-07-21 15:50:00,36.7,36.73,36.7,36.72,44600.0,27.6447,27.6673,27.6447,27.6598,44600.0
2014-07-21 15:55:00,36.72,36.72,36.7,36.7,94600.0,27.6598,27.6598,27.6447,27.6447,94600.0
2014-07-22 09:30:00,36.71,36.84,36.69,36.8,43100.0,27.6522,27.7502,27.6372,27.72,43100.0
2014-07-22 09:35:00,36.81,36.81,36.69,36.74,17200.0,27.7276,27.7276,27.6372,27.6748,17200.0
2014-07-22 09:40:00,36.74,36.81,36.71,36.8,24300.0,27.6748,27.7276,27.6522,27.72,24300.0
2014-07-22 09:45:00,36.8,36.85,36.76,36.84,25100.0,27.72,27.7577,27.6899,27.7502,25100.0
2014-07-22 09:50:00,36.84,36.88,36.84,36.86,37100.0,27.7502,27.7803,27.7502,27.7652,37100.0
2014-07-22 09:55:00,36.86,36.89,36.84,36.84,14300.0,27.7652,27.7878,27.7502,27.7502,14300.0
2014-07-22 10:00:00,36.84,36.87,36.84,36.84,13100.0,27.7502,27.7728,27.7502,27.7502,13100.0
2014-07-22 10:05:00,36.84,36.86,36.84,36.85,13700.0,27.7502,27.7652,27.7502,27.7577,13700.0
2014-07-22 10:10:00,36.85,36.87,36.83,36.83,14000.0,27.7577,27.7728,27.7426,27.7426,14000.0
2014-07-22 10:15:00,36.84,36.84,36.8,36.82,11300.0,27.7502,27.7502,27.72,27.7351,11300.0
2014-07-22 10:20:00,36.82,36.84,36.8,36.84,8300.0,27.7351,27.7502,27.72,27.7502,8300.0
2014-07-22 10:25:00,36.83,36.84,36.81,36.81,8800.0,27.7426,27.7502,27.7276,27.7276,8800.0
2014-07-22 10:30:00,36.82,36.87,36.82,36.87,13100.0,27.7351,27.7728,27.7351,27.7728,13100.0
2014-07-22 10:35:00,36.87,36.91,36.87,36.91,16300.0,27.7728,27.8029,27.7728,27.8029,16300.0
2014-07-22 10:40:00,36.91,36.92,36.87,36.88,15800.0,27.8029,27.8104,27.7728,27.7803,15800.0
2014-07-22 10:45:00,36.88,36.91,36.86,36.86,25900.0,27.7803,27.8029,27.7652,27.7652,25900.0
2014-07-22 10:50:00,36.86,36.87,36.84,36.84,8400.0,27.7652,27.7728,27.7502,27.7502,8400.0
2014-07-22 10:55:00,36.85,36.88,36.84,36.86,16900.0,27.7577,27.7803,27.7502,27.7652,16900.0
2014-07-22 11:00:00,36.86,36.88,36.86,36.88,10300.0,27.7652,27.7803,27.7652,27.7803,10300.0
2014-07-22 11:05:00,36.88,36.92,36.88,36.9,22200.0,27.7803,27.8104,27.7803,27.7954,22200.0
2014-07-22 11:10:00,36.91,36.91,36.87,36.89,6800.0,27.8029,27.8029,27.7728,27.7878,6800.0
2014-07-22 11:15:00,36.9,36.9,36.87,36.87,7300.0,27.7954,27.7954,27.7728,27.7728,7300.0
2014-07-22 11:20:00,36.88,36.88,36.86,36.88,6600.0,27.7803,27.7803,27.7652,27.7803,6600.0
2014-07-22 11:25:00,36.88,36.88,36.85,36.86,6800.0,27.7803,27.7803,27.7577,27.7652,6800.0
2014-07-22 11:30:00,36.86,36.88,36.85,36.87,35900.0,27.7652,27.7803,27.7577,27.7728,35900.0
2014-07-22 11:35:00,36.87,36.89,36.86,36.89,7600.0,27.7728,27.7878,27.7652,27.7878,7600.0
2014-07-22 11:40:00,36.89,36.91,36.89,36.91,5500.0,27.7878,27.8029,27.7878,27.8029,5500.0
2014-07-22 11:45:00,36.91,36.95,36.9,36.91,23500.0,27.8029,27.833,27.7954,27.8029,23500.0
2014-07-22 11:50:00,36.91,36.94,36.91,36.94,25800.0,27.8029,27.8255,27.8029,27.8255,25800.0
2014-07-22 11:55:00,36.94,36.95,36.92,36.94,13500.0,27.8255,27.833,27.8104,27.8255,13500.0
2014-07-22 12:00:00,36.94,36.95,36.93,36.95,11500.0,27.8255,27.833,27.818,27.833,11500.0
2014-07-22 12:05:00,36.95,36.95,36.91,36.91,20600.0,27.833,27.833,27.8029,27.8029,20600.0
2014-07-22 12:10:00,36.92,36.95,36.91,36.95,11700.0,27.8104,27.833,27.8029,27.833,11700.0
2014-07-22 12:15:00,36.95,36.97,36.93,36.93,15300.0,27.833,27.8481,27.818,27.818,15300.0
2014-07-22 12:20:00,36.94,36.96,36.93,36.96,13700.0,27.8255,27.8406,27.818,27.8406,13700.0
2014-07-22 12:25:00,36.96,36.98,36.95,36.97,7700.0,27.8406,27.8556,27.833,27.8481,7700.0
2014-07-22 12:30:00,36.97,36.99,36.96,36.97,11400.0,27.8481,27.8632,27.8406,27.8481,11400.0
2014-07-22 12:35:00,36.97,36.98,36.97,36.98,4000.0,27.8481,27.8556,27.8481,27.8556,4000.0
2014-07-22 12:40:00,36.98,36.98,36.96,36.96,9400.0,27.8556,27.8556,27.8406,27.8406,9400.0
2014-07-22 12:45:00,36.97,36.97,36.96,36.97,2900.0,27.8481,27.8481,27.8406,27.8481,2900.0
2014-07-22 12:50:00,36.96,36.97,36.96,36.96,5100.0,27.8406,27.8481,27.8406,27.8406,5100.0
2014-07-22 12:55:00,36.97,36.97,36.95,36.95,7700.0,27.8481,27.8481,27.833,27.833,7700.0
2014-07-22 13:00:00,36.95,36.97,36.95,36.97,5600.0,27.833,27.8481,27.833,27.8481,5600.0
2014-07-22 13:05:00,36.97,36.97,36.96,36.97,2100.0,27.8481,27.8481,27.8406,27.8481,2100.0
2014-07-22 13:10:00,36.97,36.97,36.94,36.95,4500.0,27.8481,27.8481,27.8255,27.833,4500.0
2014-07-22 13:15:00,36.95,36.97,36.93,36.94,9500.0,27.833,27.8481,27.818,27.8255,9500.0
2014-07-22 13:20:00,36.94,36.96,36.93,36.95,8500.0,27.8255,27.8406,27.818,27.833,8500.0
2014-07-22 13:25:00,36.94,36.96,36.93,36.95,7800.0,27.8255,27.8406,27.818,27.833,7800.0
2014-07-22 13:30:00,36.95,36.96,36.94,36.95,5600.0,27.833,27.8406,27.8255,27.833,5600.0
2014-07-22 13:35:00,36.96,36.96,36.93,36.94,4900.0,27.8406,27.8406,27.818,27.8255,4900.0
2014-07-22 13:40:00,36.93,36.95,36.93,36.95,7500.0,27.818,27.833,27.818,27.833,7500.0
2014-07-22 13:45:00,36.94,36.98,36.94,36.95,11000.0,27.8255,27.8556,27.8255,27.833,11000.0
2014-07-22 13:50:00,36.95,36.96,36.95,36.96,1600.0,27.833,27.8406,27.833,27.8406,1600.0
2014-07-22 13:55:00,36.96,36.96,36.95,36.95,3300.0,27.8406,27.8406,27.833,27.833,3300.0
2014-07-22 14:00:00,36.95,36.96,36.94,36.94,6100.0,27.833,27.8406,27.8255,27.8255,6100.0
2014-07-22 14:05:00,36.94,36.98,36.93,36.97,17600.0,27.8255,27.8556,27.818,27.8481,17600.0
2014-07-22 14:10:00,36.98,36.98,36.96,36.97,7400.0,27.8556,27.8556,27.8406,27.8481,7400.0
2014-07-22 14:15:00,36.96,36.98,36.95,36.98,18600.0,27.8406,27.8556,27.833,27.8556,18600.0
2014-07-22 14:20:00,36.98,36.98,36.97,36.98,16900.0,27.8556,27.8556,27.8481,27.8556,16900.0
2014-07-22 14:25:00,36.98,36.98,36.97,36.97,8600.0,27.8556,27.8556,27.8481,27.8481,8600.0
2014-07-22 14:30:00,36.96,36.97,36.96,36.97,3000.0,27.8406,27.8481,27.8406,27.8481,3000.0
2014-07-22 14:35:00,36.97,36.97,36.95,36.96,12700.0,27.8481,27.8481,27.833,27.8406,12700.0
2014-07-22 14:40:00,36.96,36.96,36.93,36.94,11700.0,27.8406,27.8406,27.818,27.8255,11700.0
2014-07-22 14:45:00,36.93,36.94,36.92,36.94,16000.0,27.818,27.8255,27.8104,27.8255,16000.0
2014-07-22 14:50:00,36.93,36.94,36.93,36.93,4700.0,27.818,27.8255,27.818,27.818,4700.0
2014-07-22 14:55:00,36.93,36.95,36.92,36.93,23600.0,27.818,27.833,27.8104,27.818,23600.0
2014-07-22 15:00:00,36.92,36.96,36.92,36.96,15400.0,27.8104,27.8406,27.8104,27.8406,15400.0
2014-07-22 15:05:00,36.97,36.97,36.94,36.96,16900.0,27.8481,27.8481,27.8255,27.8406,16900.0
2014-07-22 15:10:00,36.96,36.96,36.94,36.95,8500.0,27.8406,27.8406,27.8255,27.833,8500.0
2014-07-22 15:15:00,36.95,36.96,36.94,36.96,16700.0,27.833,27.8406,27.8255,27.8406,16700.0
2014-07-22 15:20:00,36.96,36.96,36.95,36.96,10100.0,27.8406,27.8406,27.833,27.8406,10100.0
2014-07-22 15:25:00,36.96,36.98,36.95,36.98,14200.0,27.8406,27.8556,27.833,27.8556,14200.0
2014-07-22 15:30:00,36.98,36.99,36.96,36.96,18000.0,27.8556,27.8632,27.8406,27.8406,18000.0
2014-07-22 15:35:00,36.96,36.97,36.94,36.94,62100.0,27.8406,27.8481,27.8255,27.8255,62100.0
2014-07-22 15:40:00,36.94,36.95,36.93,36.95,16700.0,27.8255,27.833,27.818,27.833,16700.0
2014-07-22 15:45:00,36.95,36.95,36.94,36.94,17600.0,27.833,27.833,27.8255,27.8255,17600.0
2014-07-22 15:50:00,36.95,36.95,36.94,36.94,23200.0,27.833,27.833,27.8255,27.8255,23200.0
2014-07-22 15:55:00,36.94,36.95,36.94,36.95,101700.0,27.8255,27.833,27.8255,27.833,101700.0
2014-07-23 09:30:00,36.91,36.97,36.91,36.94,27500.0,27.8029,27.8481,27.8029,27.8255,27500.0
2014-07-23 09:35:00,36.93,36.96,36.93,36.93,4900.0,27.818,27.8406,27.818,27.818,4900.0
2014-07-23 09:40:00,36.94,36.95,36.89,36.9,9000.0,27.8255,27.833,27.7878,27.7954,9000.0
2014-07-23 09:45:00,36.9,36.94,36.9,36.94,7800.0,27.7954,27.8255,27.7954,27.8255,7800.0
2014-07-23 09:50:00,36.93,36.95,36.92,36.94,6300.0,27.818,27.833,27.8104,27.8255,6300.0
2014-07-23 09:55:00,36.94,36.94,36.87,36.88,12900.0,27.8255,27.8255,27.7728,27.7803,12900.0
2014-07-23 10:00:00,36.89,36.89,36.85,36.87,22200.0,27.7878,27.7878,27.7577,27.7728,22200.0
2014-07-23 10:05:00,36.87,36.88,36.85,36.85,8600.0,27.7728,27.7803,27.7577,27.7577,8600.0
2014-07-23 10:10:00,36.85,36.86,36.8,36.81,14500.0,27.7577,27.7652,27.72,27.7276,14500.0
2014-07-23 10:15:00,36.8,36.87,36.8,36.86,9700.0,27.72,27.7728,27.72,27.7652,9700.0
2014-07-23 10:20:00,36.85,36.85,36.81,36.81,3200.0,27.7577,27.7577,27.7276,27.7276,3200.0
2014-07-23 10:25:00,36.81,36.86,36.8,36.86,8900.0,27.7276,27.7652,27.72,27.7652,8900.0
2014-07-23 10:30:00,36.86,36.92,36.86,36.88,14700.0,27.7652,27.8104,27.7652,27.7803,14700.0
2014-07-23 10:35:00,36.88,36.94,36.87,36.94,70600.0,27.7803,27.8255,27.7728,27.8255,70600.0
2014-07-23 10:40:00,36.93,36.94,36.91,36.94,14300.0,27.818,27.8255,27.8029,27.8255,14300.0
2014-07-23 10:45:00,36.94,36.95,36.93,36.94,14000.0,27.8255,27.833,27.818,27.8255,14000.0
2014-07-23 10:50:00,36.94,36.96,36.93,36.96,9500.0,27.8255,27.8406,27.818,27.8406,9500.0
2014-07-23 10:55:00,36.96,36.97,36.95,36.96,7800.0,27.8406,27.8481,27.833,27.8406,7800.0
2014-07-23 11:00:00,36.95,36.97,36.92,36.92,35000.0,27.833,27.8481,27.8104,27.8104,35000.0
2014-07-23 11:05:00,36.92,36.96,36.92,36.95,11300.0,27.8104,27.8406,27.8104,27.833,11300.0
2014-07-23 11:10:00,36.95,36.95,36.94,36.95,3000.0,27.833,27.833,27.8255,27.833,3000.0
2014-07-23 11:15:00,36.95,36.97,36.92,36.93,36000.0,27.833,27.8481,27.8104,27.818,36000.0
2014-07-23 11:20:00,36.93,36.96,36.91,36.95,54000.0,27.818,27.8406,27.8029,27.833,54000.0
2014-07-23 11:25:00,36.95,36.97,36.92,36.92,59800.0,27.833,27.8481,27.8104,27.8104,59800.0
2014-07-23 11:30:00,36.92,36.93,36.9,36.92,38900.0,27.8104,27.818,27.7954,27.8104,38900.0
2014-07-23 11:35:00,36.91,36.93,36.91,36.92,29600.0,27.8029,27.818,27.8029,27.8104,29600.0
2014-07-23 11:40:00,36.93,36.93,36.92,36.92,13600.0,27.818,27.818,27.8104,27.8104,13600.0
2014-07-23 11:45:00,36.93,36.94,36.92,36.94,12400.0,27.818,27.8255,27.8104,27.8255,12400.0
2014-07-23 11:50:00,36.95,36.95,36.94,36.94,22800.0,27.833,27.833,27.8255,27.8255,22800.0
2014-07-23 11:55:00,36.94,36.95,36.93,36.94,27000.0,27.8255,27.833,27.818,27.8255,27000.0
2014-07-23 12:00:00,36.93,36.96,36.93,36.94,12500.0,27.818,27.8406,27.818,27.8255,12500.0
2014-07-23 12:05:00,36.95,36.97,36.95,36.96,8100.0,27.833,27.8481,27.833,27.8406,8100.0
2014-07-23 12:10:00,36.96,36.96,36.95,36.95,4100.0,27.8406,27.8406,27.833,27.833,4100.0
2014-07-23 12:15:00,36.95,36.97,36.95,36.95,16200.0,27.833,27.8481,27.833,27.833,16200.0
2014-07-23 12:20:00,36.95,36.95,36.94,36.95,12600.0,27.833,27.833,27.8255,27.833,12600.0
2014-07-23 12:25:00,36.95,36.95,36.92,36.93,10800.0,27.833,27.833,27.8104,27.818,10800.0
2014-07-23 12:30:00,36.92,36.95,36.92,36.95,15500.0,27.8104,27.833,27.8104,27.833,15500.0
2014-07-23 12:35:00,36.95,36.95,36.9,36.91,20600.0,27.833,27.833,27.7954,27.8029,20600.0
2014-07-23 12:40:00,36.91,36.96,36.9,36.95,16300.0,27.8029,27.8406,27.7954,27.833,16300.0
2014-07-23 12:45:00,36.95,36.96,36.93,36.93,5500.0,27.833,27.8406,27.818,27.818,5500.0
2014-07-23 12:50:00,36.94,36.95,36.93,36.93,10700.0,27.8255,27.833,27.818,27.818,10700.0
2014-07-23 12:55:00,36.94,36.95,36.93,36.95,7600.0,27.8255,27.833,27.818,27.833,7600.0
2014-07-23 13:00:00,36.95,36.95,36.94,36.95,4800.0,27.833,27.833,27.8255,27.833,4800.0
2014-07-23 13:05:00,36.95,36.96,36.95,36.96,8300.0,27.833,27.8406,27.833,27.8406,8300.0
2014-07-23 13:10:00,36.96,36.96,36.94,36.95,8400.0,27.8406,27.8406,27.8255,27.833,8400.0
2014-07-23 13:15:00,36.95,36.98,36.94,36.98,8900.0,27.833,27.8556,27.8255,27.8556,8900.0
2014-07-23 13:20:00,36.98,36.98,36.97,36.98,5400.0,27.8556,27.8556,27.8481,27.8556,5400.0
2014-07-23 13:25:00,36.98,36.98,36.97,36.98,8700.0,27.8556,27.8556,27.8481,27.8556,8700.0
2014-07-23 13:30:00,36.98,36.98,36.96,36.98,27200.0,27.8556,27.8556,27.8406,27.8556,27200.0
2014-07-23 13:35:00,36.98,36.98,36.97,36.98,4600.0,27.8556,27.8556,27.8481,27.8556,4600.0
2014-07-23 13:40:00,36.98,36.99,36.97,36.98,24900.0,27.8556,27.8632,27.8481,27.8556,24900.0
2014-07-23 13:45:00,36.98,36.99,36.97,36.98,11000.0,27.8556,27.8632,27.8481,27.8556,11000.0
2014-07-23 13:50:00,36.98,37.04,36.97,37.02,60100.0,27.8556,27.9008,27.8481,27.8858,60100.0
2014-07-23 13:55:00,37.02,37.04,37.02,37.04,5000.0,27.8858,27.9008,27.8858,27.9008,5000.0
2014-07-23 14:00:00,37.04,37.04,37.0,37.03,18100.0,27.9008,27.9008,27.8707,27.8933,18100.0
2014-07-23 14:05:00,37.03,37.04,37.03,37.04,3200.0,27.8933,27.9008,27.8933,27.9008,3200.0
2014-07-23 14:10:00,37.04,37.04,37.02,37.02,5900.0,27.9008,27.9008,27.8858,27.8858,5900.0
2014-07-23 14:15:00,37.03,37.03,37.01,37.02,6200.0,27.8933,27.8933,27.8782,27.8858,6200.0
2014-07-23 14:20:00,37.01,37.03,37.0,37.02,25700.0,27.8782,27.8933,27.8707,27.8858,25700.0
2014-07-23 14:25:00,37.01,37.02,37.0,37.01,28900.0,27.8782,27.8858,27.8707,27.8782,28900.0
2014-07-23 14:30:00,37.0,37.01,36.97,37.01,43600.0,27.8707,27.8782,27.8481,27.8782,43600.0
2014-07-23 14:35:00,37.01,37.01,36.99,37.01,9400.0,27.8782,27.8782,27.8632,27.8782,9400.0
2014-07-23 14:40:00,37.01,37.01,36.99,36.99,5400.0,27.8782,27.8782,27.8632,27.8632,5400.0
2014-07-23 14:45:00,36.99,37.01,36.99,37.0,7300.0,27.8632,27.8782,27.8632,27.8707,7300.0
2014-07-23 14:50:00,36.99,37.0,36.97,36.97,10600.0,27.8632,27.8707,27.8481,27.8481,10600.0
2014-07-23 14:55:00,36.97,37.0,36.97,37.0,13400.0,27.8481,27.8707,27.8481,27.8707,13400.0
2014-07-23 15:00:00,36.99,37.01,36.99,37.0,12500.0,27.8632,27.8782,27.8632,27.8707,12500.0
2014-07-23 15:05:00,37.0,37.0,36.99,37.0,5300.0,27.8707,27.8707,27.8632,27.8707,5300.0
2014-07-23 15:10:00,37.0,37.03,37.0,37.03,19900.0,27.8707,27.8933,27.8707,27.8933,19900.0
2014-07-23 15:15:00,37.03,37.05,37.02,37.04,27500.0,27.8933,27.9084,27.8858,27.9008,27500.0
2014-07-23 15:20:00,37.04,37.06,37.04,37.05,23600.0,27.9008,27.9159,27.9008,27.9084,23600.0
2014-07-23 15:25:00,37.04,37.07,37.04,37.06,21800.0,27.9008,27.9234,27.9008,27.9159,21800.0
2014-07-23 15:30:00,37.05,37.06,37.03,37.05,50900.0,27.9084,27.9159,27.8933,27.9084,50900.0
2014-07-23 15:35:00,37.05,37.06,37.04,37.05,26100.0,27.9084,27.9159,27.9008,27.9084,26100.0
2014-07-23 15:40:00,37.05,37.06,37.05,37.06,24500.0,27.9084,27.9159,27.9084,27.9159,24500.0
2014-07-23 15:45:00,37.05,37.05,37.03,37.04,40400.0,27.9084,27.9084,27.8933,27.9008,40400.0
2014-07-23 15:50:00,37.03,37.06,37.03,37.04,84600.0,27.8933,27.9159,27.8933,27.9008,84600.0
2014-07-23 15:55:00,37.04,37.05,37.01,37.02,68900.0,27.9008,27.9084,27.8782,27.8858,68900.0
2014-07-24 09:30:00,37.0,37.12,36.92,37.11,49000.0,27.8707,27.9611,27.8104,27.9536,49000.0
2014-07-24 09:35:00,37.1,37.19,37.1,37.14,35500.0,27.946,28.0138,27.946,27.9761,35500.0
2014-07-24 09:40:00,37.14,37.25,37.14,37.23,25300.0,27.9761,28.059,27.9761,28.0439,25300.0
2014-07-24 09:45:00,37.22,37.23,37.08,37.08,21300.0,28.0364,28.0439,27.931,27.931,21300.0
2014-07-24 09:50:00,37.09,37.1,37.04,37.1,20500.0,27.9385,27.946,27.9008,27.946,20500.0
2014-07-24 09:55:00,37.09,37.1,37.02,37.02,17600.0,27.9385,27.946,27.8858,27.8858,17600.0
2014-07-24 10:00:00,37.02,37.07,36.99,37.05,42300.0,27.8858,27.9234,27.8632,27.9084,42300.0
2014-07-24 10:05:00,37.04,37.05,36.97,37.0,24300.0,27.9008,27.9084,27.8481,27.8707,24300.0
2014-07-24 10:10:00,37.0,37.04,36.97,37.03,13400.0,27.8707,27.9008,27.8481,27.8933,13400.0
2014-07-24 10:15:00,37.03,37.03,37.0,37.03,15000.0,27.8933,27.8933,27.8707,27.8933,15000.0
2014-07-24 10:20:00,37.02,37.02,36.96,36.96,13900.0,27.8858,27.8858,27.8406,27.8406,13900.0
2014-07-24 10:25:00,36.97,37.02,36.93,37.01,23800.0,27.8481,27.8858,27.818,27.8782,23800.0
2014-07-24 10:30:00,37.01,37.02,37.0,37.01,20000.0,27.8782,27.8858,27.8707,27.8782,20000.0
2014-07-24 10:35:00,37.01,37.01,36.93,36.95,32800.0,27.8782,27.8782,27.818,27.833,32800.0
2014-07-24 10:40:00,36.95,37.03,36.94,37.03,14400.0,27.833,27.8933,27.8255,27.8933,14400.0
2014-07-24 10:45:00,37.02,37.02,36.98,37.0,11600.0,27.8858,27.8858,27.8556,27.8707,11600.0
2014-07-24 10:50:00,37.0,37.01,36.98,36.98,11600.0,27.8707,27.8782,27.8556,27.8556,11600.0
2014-07-24 10:55:00,36.98,37.0,36.95,37.0,9200.0,27.8556,27.8707,27.833,27.8707,9200.0
2014-07-24 11:00:00,36.99,37.01,36.97,37.01,13100.0,27.8632,27.8782,27.8481,27.8782,13100.0
2014-07-24 11:05:00,37.01,37.01,36.99,36.99,11500.0,27.8782,27.8782,27.8632,27.8632,11500.0
2014-07-24 11:10:00,37.0,37.0,36.97,36.99,13800.0,27.8707,27.8707,27.8481,27.8632,13800.0
2014-07-24 11:15:00,36.99,37.0,36.98,36.98,11300.0,27.8632,27.8707,27.8556,27.8556,11300.0
2014-07-24 11:20:00,36.98,37.0,36.97,37.0,15100.0,27.8556,27.8707,27.8481,27.8707,15100.0
2014-07-24 11:25:00,36.99,37.0,36.99,36.99,7000.0,27.8632,27.8707,27.8632,27.8632,7000.0
2014-07-24 11:30:00,36.99,36.99,36.96,36.96,10400.0,27.8632,27.8632,27.8406,27.8406,10400.0
2014-07-24 11:35:00,36.96,36.96,36.93,36.95,17300.0,27.8406,27.8406,27.818,27.833,17300.0
2014-07-24 11:40:00,36.95,36.95,36.93,36.94,11300.0,27.833,27.833,27.818,27.8255,11300.0
2014-07-24 11:45:00,36.94,36.95,36.9,36.92,15900.0,27.8255,27.833,27.7954,27.8104,15900.0
2014-07-24 11:50:00,36.92,36.92,36.9,36.9,6500.0,27.8104,27.8104,27.7954,27.7954,6500.0
2014-07-24 11:55:00,36.89,36.9,36.87,36.88,13700.0,27.7878,27.7954,27.7728,27.7803,13700.0
2014-07-24 12:00:00,36.88,36.91,36.88,36.89,10800.0,27.7803,27.8029,27.7803,27.7878,10800.0
2014-07-24 12:05:00,36.9,36.92,36.89,36.91,10300.0,27.7954,27.8104,27.7878,27.8029,10300.0
2014-07-24 12:10:00,36.92,36.92,36.9,36.9,11400.0,27.8104,27.8104,27.7954,27.7954,11400.0
2014-07-24 12:15:00,36.91,36.91,36.89,36.89,11700.0,27.8029,27.8029,27.7878,27.7878,11700.0
2014-07-24 12:20:00,36.89,36.89,36.87,36.88,9800.0,27.7878,27.7878,27.7728,27.7803,9800.0
2014-07-24 12:25:00,36.87,36.9,36.87,36.88,10700.0,27.7728,27.7954,27.7728,27.7803,10700.0
2014-07-24 12:30:00,36.88,36.89,36.87,36.88,7000.0,27.7803,27.7878,27.7728,27.7803,7000.0
2014-07-24 12:35:00,36.87,36.87,36.86,36.87,8300.0,27.7728,27.7728,27.7652,27.7728,8300.0
2014-07-24 12:40:00,36.86,36.88,36.86,36.86,8800.0,27.7652,27.7803,27.7652,27.7652,8800.0
2014-07-24 12:45:00,36.86,36.88,36.85,36.85,9600.0,27.7652,27.7803,27.7577,27.7577,9600.0
2014-07-24 12:50:00,36.85,36.87,36.84,36.84,8700.0,27.7577,27.7728,27.7502,27.7502,8700.0
2014-07-24 12:55:00,36.84,36.86,36.83,36.84,8000.0,27.7502,27.7652,27.7426,27.7502,8000.0
2014-07-24 13:00:00,36.84,36.84,36.81,36.82,10400.0,27.7502,27.7502,27.7276,27.7351,10400.0
2014-07-24 13:05:00,36.82,36.82,36.8,36.82,7800.0,27.7351,27.7351,27.72,27.7351,7800.0
2014-07-24 13:10:00,36.82,36.84,36.82,36.82,10300.0,27.7351,27.7502,27.7351,27.7351,10300.0
2014-07-24 13:15:00,36.82,36.84,36.82,36.83,9800.0,27.7351,27.7502,27.7351,27.7426,9800.0
2014-07-24 13:20:00,36.83,36.85,36.82,36.84,8200.0,27.7426,27.7577,27.7351,27.7502,8200.0
2014-07-24 13:25:00,36.85,36.86,36.84,36.86,16100.0,27.7577,27.7652,27.7502,27.7652,16100.0
2014-07-24 13:30:00,36.85,36.86,36.82,36.83,20200.0,27.7577,27.7652,27.7351,27.7426,20200.0
2014-07-24 13:35:00,36.83,36.84,36.82,36.83,10500.0,27.7426,27.7502,27.7351,27.7426,10500.0
2014-07-24 13:40:00,36.82,36.84,36.82,36.83,12200.0,27.7351,27.7502,27.7351,27.7426,12200.0
2014-07-24 13:45:00,36.83,36.84,36.82,36.82,5400.0,27.7426,27.7502,27.7351,27.7351,5400.0
2014-07-24 13:50:00,36.82,36.9,36.82,36.88,19500.0,27.7351,27.7954,27.7351,27.7803,19500.0
2014-07-24 13:55:00,36.89,36.89,36.88,36.88,7000.0,27.7878,27.7878,27.7803,27.7803,7000.0
2014-07-24 14:00:00,36.89,36.92,36.88,36.92,24000.0,27.7878,27.8104,27.7803,27.8104,24000.0
2014-07-24 14:05:00,36.91,36.92,36.91,36.91,17700.0,27.8029,27.8104,27.8029,27.8029,17700.0
2014-07-24 14:10:00,36.91,36.92,36.91,36.92,7800.0,27.8029,27.8104,27.8029,27.8104,7800.0
2014-07-24 14:15:00,36.91,36.91,36.9,36.91,10200.0,27.8029,27.8029,27.7954,27.8029,10200.0
2014-07-24 14:20:00,36.9,36.92,36.9,36.91,9700.0,27.7954,27.8104,27.7954,27.8029,9700.0
2014-07-24 14:25:00,36.92,36.92,36.9,36.9,8000.0,27.8104,27.8104,27.7954,27.7954,8000.0
2014-07-24 14:30:00,36.9,36.9,36.84,36.84,16700.0,27.7954,27.7954,27.7502,27.7502,16700.0
2014-07-24 14:35:00,36.84,36.86,36.83,36.84,15000.0,27.7502,27.7652,27.7426,27.7502,15000.0
2014-07-24 14:40:00,36.84,36.87,36.84,36.87,9000.0,27.7502,27.7728,27.7502,27.7728,9000.0
2014-07-24 14:45:00,36.86,36.86,36.83,36.83,16500.0,27.7652,27.7652,27.7426,27.7426,16500.0
2014-07-24 14:50:00,36.84,36.86,36.82,36.86,13200.0,27.7502,27.7652,27.7351,27.7652,13200.0
2014-07-24 14:55:00,36.86,36.87,36.83,36.83,16700.0,27.7652,27.7728,27.7426,27.7426,16700.0
2014-07-24 15:00:00,36.84,36.86,36.82,36.86,17700.0,27.7502,27.7652,27.7351,27.7652,17700.0
2014-07-24 15:05:00,36.85,36.86,36.83,36.85,22100.0,27.7577,27.7652,27.7426,27.7577,22100.0
2014-07-24 15:10:00,36.85,36.87,36.84,36.87,14700.0,27.7577,27.7728,27.7502,27.7728,14700.0
2014-07-24 15:15:00,36.87,36.88,36.85,36.88,17500.0,27.7728,27.7803,27.7577,27.7803,17500.0
2014-07-24 15:20:00,36.87,36.91,36.87,36.9,17000.0,27.7728,27.8029,27.7728,27.7954,17000.0
2014-07-24 15:25:00,36.9,36.9,36.87,36.88,16000.0,27.7954,27.7954,27.7728,27.7803,16000.0
2014-07-24 15:30:00,36.87,36.89,36.87,36.89,26000.0,27.7728,27.7878,27.7728,27.7878,26000.0
2014-07-24 15:35:00,36.89,36.9,36.88,36.9,16600.0,27.7878,27.7954,27.7803,27.7954,16600.0
2014-07-24 15:40:00,36.9,36.91,36.89,36.91,17300.0,27.7954,27.8029,27.7878,27.8029,17300.0
2014-07-24 15:45:00,36.91,36.93,36.91,36.93,30300.0,27.8029,27.818,27.8029,27.818,30300.0
2014-07-24 15:50:00,36.93,36.93,36.9,36.9,68500.0,27.818,27.818,27.7954,27.7954,68500.0
2014-07-24 15:55:00,36.9,36.93,36.89,36.9,87500.0,27.7954,27.818,27.7878,27.7954,87500.0
2014-07-25 09:30:00,36.78,36.86,36.66,36.72,55200.0,27.705,27.7652,27.6146,27.6598,55200.0
2014-07-25 09:35:00,36.71,36.74,36.68,36.71,28600.0,27.6522,27.6748,27.6296,27.6522,28600.0
2014-07-25 09:40:00,36.71,36.73,36.66,36.66,10200.0,27.6522,27.6673,27.6146,27.6146,10200.0
2014-07-25 09:45:00,36.66,36.68,36.63,36.67,21800.0,27.6146,27.6296,27.592,27.6221,21800.0
2014-07-25 09:50:00,36.67,36.73,36.67,36.71,20700.0,27.6221,27.6673,27.6221,27.6522,20700.0
2014-07-25 09:55:00,36.71,36.75,36.7,36.75,18900.0,27.6522,27.6824,27.6447,27.6824,18900.0
2014-07-25 10:00:00,36.75,36.77,36.72,36.76,21700.0,27.6824,27.6974,27.6598,27.6899,21700.0
2014-07-25 10:05:00,36.76,36.76,36.72,36.74,10800.0,27.6899,27.6899,27.6598,27.6748,10800.0
2014-07-25 10:10:00,36.74,36.76,36.73,36.75,11600.0,27.6748,27.6899,27.6673,27.6824,11600.0
2014-07-25 10:15:00,36.76,36.81,36.75,36.78,13300.0,27.6899,27.7276,27.6824,27.705,13300.0
2014-07-25 10:20:00,36.79,36.81,36.75,36.8,25000.0,27.7125,27.7276,27.6824,27.72,25000.0
2014-07-25 10:25:00,36.8,36.8,36.76,36.76,6200.0,27.72,27.72,27.6899,27.6899,6200.0
2014-07-25 10:30:00,36.76,36.77,36.74,36.74,11800.0,27.6899,27.6974,27.6748,27.6748,11800.0
2014-07-25 10:35:00,36.75,36.78,36.75,36.78,4500.0,27.6824,27.705,27.6824,27.705,4500.0
2014-07-25 10:40:00,36.78,36.78,36.75,36.77,7400.0,27.705,27.705,27.6824,27.6974,7400.0
2014-07-25 10:45:00,36.77,36.79,36.75,36.77,8900.0,27.6974,27.7125,27.6824,27.6974,8900.0
2014-07-25 10:50:00,36.77,36.8,36.77,36.77,5100.0,27.6974,27.72,27.6974,27.6974,5100.0
2014-07-25 10:55:00,36.78,36.78,36.76,36.77,7000.0,27.705,27.705,27.6899,27.6974,7000.0
2014-07-25 11:00:00,36.77,36.77,36.72,36.73,11500.0,27.6974,27.6974,27.6598,27.6673,11500.0
2014-07-25 11:05:00,36.72,36.73,36.7,36.73,9800.0,27.6598,27.6673,27.6447,27.6673,9800.0
2014-07-25 11:10:00,36.73,36.73,36.7,36.72,12100.0,27.6673,27.6673,27.6447,27.6598,12100.0
2014-07-25 11:15:00,36.72,36.73,36.69,36.72,20900.0,27.6598,27.6673,27.6372,27.6598,20900.0
2014-07-25 11:20:00,36.73,36.73,36.69,36.72,44900.0,27.6673,27.6673,27.6372,27.6598,44900.0
2014-07-25 11:25:00,36.72,36.76,36.71,36.76,32800.0,27.6598,27.6899,27.6522,27.6899,32800.0
2014-07-25 11:30:00,36.76,36.83,36.76,36.81,87300.0,27.6899,27.7426,27.6899,27.7276,87300.0
2014-07-25 11:35:00,36.8,36.83,36.8,36.82,23900.0,27.72,27.7426,27.72,27.7351,23900.0
2014-07-25 11:40:00,36.83,36.83,36.81,36.82,6000.0,27.7426,27.7426,27.7276,27.7351,6000.0
2014-07-25 11:45:00,36.82,36.82,36.8,36.8,5800.0,27.7351,27.7351,27.72,27.72,5800.0
2014-07-25 11:50:00,36.8,36.85,36.8,36.85,13400.0,27.72,27.7577,27.72,27.7577,13400.0
2014-07-25 11:55:00,36.85,36.85,36.82,36.82,7700.0,27.7577,27.7577,27.7351,27.7351,7700.0
2014-07-25 12:00:00,36.81,36.84,36.81,36.84,9000.0,27.7276,27.7502,27.7276,27.7502,9000.0
2014-07-25 12:05:00,36.83,36.84,36.82,36.84,12300.0,27.7426,27.7502,27.7351,27.7502,12300.0
2014-07-25 12:10:00,36.84,36.85,36.83,36.84,14500.0,27.7502,27.7577,27.7426,27.7502,14500.0
2014-07-25 12:15:00,36.85,36.85,36.83,36.84,3500.0,27.7577,27.7577,27.7426,27.7502,3500.0
2014-07-25 12:20:00,36.83,36.84,36.83,36.84,3800.0,27.7426,27.7502,27.7426,27.7502,3800.0
2014-07-25 12:25:00,36.84,36.84,36.82,36.82,9500.0,27.7502,27.7502,27.7351,27.7351,9500.0
2014-07-25 12:30:00,36.82,36.86,36.82,36.85,87500.0,27.7351,27.7652,27.7351,27.7577,87500.0
2014-07-25 12:35:00,36.85,36.85,36.84,36.85,3500.0,27.7577,27.7577,27.7502,27.7577,3500.0
2014-07-25 12:40:00,36.85,36.85,36.83,36.83,7900.0,27.7577,27.7577,27.7426,27.7426,7900.0
2014-07-25 12:45:00,36.83,36.85,36.83,36.85,11800.0,27.7426,27.7577,27.7426,27.7577,11800.0
2014-07-25 12:50:00,36.85,36.85,36.83,36.83,6500.0,27.7577,27.7577,27.7426,27.7426,6500.0
2014-07-25 12:55:00,36.83,36.83,36.82,36.83,5200.0,27.7426,27.7426,27.7351,27.7426,5200.0
2014-07-25 13:00:00,36.83,36.83,36.8,36.82,10800.0,27.7426,27.7426,27.72,27.7351,10800.0
2014-07-25 13:05:00,36.82,36.83,36.79,36.8,4600.0,27.7351,27.7426,27.7125,27.72,4600.0
2014-07-25 13:10:00,36.79,36.81,36.79,36.8,7000.0,27.7125,27.7276,27.7125,27.72,7000.0
2014-07-25 13:15:00,36.79,36.8,36.77,36.77,4600.0,27.7125,27.72,27.6974,27.6974,4600.0
2014-07-25 13:20:00,36.77,36.77,36.76,36.76,6100.0,27.6974,27.6974,27.6899,27.6899,6100.0
2014-07-25 13:25:00,36.75,36.76,36.73,36.74,12300.0,27.6824,27.6899,27.6673,27.6748,12300.0
2014-07-25 13:30:00,36.74,36.74,36.72,36.73,9600.0,27.6748,27.6748,27.6598,27.6673,9600.0
2014-07-25 13:35:00,36.73,36.76,36.73,36.76,7500.0,27.6673,27.6899,27.6673,27.6899,7500.0
2014-07-25 13:40:00,36.75,36.78,36.75,36.77,6500.0,27.6824,27.705,27.6824,27.6974,6500.0
2014-07-25 13:45:00,36.77,36.78,36.77,36.78,5200.0,27.6974,27.705,27.6974,27.705,5200.0
2014-07-25 13:50:00,36.77,36.79,36.77,36.79,8400.0,27.6974,27.7125,27.6974,27.7125,8400.0
2014-07-25 13:55:00,36.79,36.81,36.77,36.77,10400.0,27.7125,27.7276,27.6974,27.6974,10400.0
2014-07-25 14:00:00,36.77,36.78,36.75,36.77,13300.0,27.6974,27.705,27.6824,27.6974,13300.0
2014-07-25 14:05:00,36.77,36.77,36.76,36.76,7100.0,27.6974,27.6974,27.6899,27.6899,7100.0
2014-07-25 14:10:00,36.76,36.77,36.74,36.75,8100.0,27.6899,27.6974,27.6748,27.6824,8100.0
2014-07-25 14:15:00,36.74,36.76,36.74,36.75,13200.0,27.6748,27.6899,27.6748,27.6824,13200.0
2014-07-25 14:20:00,36.74,36.74,36.73,36.73,5000.0,27.6748,27.6748,27.6673,27.6673,5000.0
2014-07-25 14:25:00,36.73,36.75,36.72,36.75,16800.0,27.6673,27.6824,27.6598,27.6824,16800.0
2014-07-25 14:30:00,36.75,36.76,36.74,36.74,9000.0,27.6824,27.6899,27.6748,27.6748,9000.0
2014-07-25 14:35:00,36.74,36.75,36.74,36.75,2600.0,27.6748,27.6824,27.6748,27.6824,2600.0
2014-07-25 14:40:00,36.75,36.8,36.74,36.79,25400.0,27.6824,27.72,27.6748,27.7125,25400.0
2014-07-25 14:45:00,36.8,36.8,36.79,36.8,4800.0,27.72,27.72,27.7125,27.72,4800.0
2014-07-25 14:50:00,36.8,36.8,36.76,36.76,27200.0,27.72,27.72,27.6899,27.6899,27200.0
2014-07-25 14:55:00,36.76,36.77,36.76,36.76,3300.0,27.6899,27.6974,27.6899,27.6899,3300.0
2014-07-25 15:00:00,36.76,36.77,36.73,36.73,8600.0,27.6899,27.6974,27.6673,27.6673,8600.0
2014-07-25 15:05:00,36.73,36.74,36.72,36.72,7600.0,27.6673,27.6748,27.6598,27.6598,7600.0
2014-07-25 15:10:00,36.72,36.76,36.72,36.72,27400.0,27.6598,27.6899,27.6598,27.6598,27400.0
2014-07-25 15:15:00,36.72,36.73,36.71,36.71,12200.0,27.6598,27.6673,27.6522,27.6522,12200.0
2014-07-25 15:20:00,36.71,36.72,36.7,36.72,38300.0,27.6522,27.6598,27.6447,27.6598,38300.0
2014-07-25 15:25:00,36.72,36.72,36.71,36.72,5900.0,27.6598,27.6598,27.6522,27.6598,5900.0
2014-07-25 15:30:00,36.71,36.73,36.69,36.73,38800.0,27.6522,27.6673,27.6372,27.6673,38800.0
2014-07-25 15:35:00,36.72,36.73,36.7,36.72,34300.0,27.6598,27.6673,27.6447,27.6598,34300.0
2014-07-25 15:40:00,36.73,36.76,36.72,36.74,45900.0,27.6673,27.6899,27.6598,27.6748,45900.0
2014-07-25 15:45:00,36.75,36.76,36.74,36.74,21000.0,27.6824,27.6899,27.6748,27.6748,21000.0
2014-07-25 15:50:00,36.75,36.77,36.74,36.75,52600.0,27.6824,27.6974,27.6748,27.6824,52600.0
2014-07-25 15:55:00,36.75,36.76,36.71,36.73,142600.0,27.6824,27.6899,27.6522,27.6673,142600.0
2014-07-28 09:30:00,36.72,36.8,36.64,36.64,57100.0,27.6598,27.72,27.5995,27.5995,57100.0
2014-07-28 09:35:00,36.61,36.77,36.61,36.69,11700.0,27.5769,27.6974,27.5769,27.6372,11700.0
2014-07-28 09:40:00,36.69,36.71,36.56,36.57,34900.0,27.6372,27.6522,27.5393,27.5468,34900.0
2014-07-28 09:45:00,36.56,36.59,36.5,36.52,37800.0,27.5393,27.5619,27.4941,27.5091,37800.0
2014-07-28 09:50:00,36.53,36.53,36.47,36.48,29100.0,27.5167,27.5167,27.4715,27.479,29100.0
2014-07-28 09:55:00,36.49,36.54,36.49,36.49,10100.0,27.4865,27.5242,27.4865,27.4865,10100.0
2014-07-28 10:00:00,36.49,36.54,36.44,36.47,47900.0,27.4865,27.5242,27.4489,27.4715,47900.0
2014-07-28 10:05:00,36.47,36.51,36.43,36.46,45000.0,27.4715,27.5016,27.4413,27.4639,45000.0
2014-07-28 10:10:00,36.45,36.49,36.45,36.48,15300.0,27.4564,27.4865,27.4564,27.479,15300.0
2014-07-28 10:15:00,36.49,36.49,36.45,36.45,30500.0,27.4865,27.4865,27.4564,27.4564,30500.0
2014-07-28 10:20:00,36.44,36.44,36.41,36.44,16800.0,27.4489,27.4489,27.4263,27.4489,16800.0
2014-07-28 10:25:00,36.44,36.49,36.43,36.47,13100.0,27.4489,27.4865,27.4413,27.4715,13100.0
2014-07-28 10:30:00,36.47,36.48,36.47,36.47,20800.0,27.4715,27.479,27.4715,27.4715,20800.0
2014-07-28 10:35:00,36.47,36.54,36.47,36.53,21900.0,27.4715,27.5242,27.4715,27.5167,21900.0
2014-07-28 10:40:00,36.53,36.57,36.53,36.57,19800.0,27.5167,27.5468,27.5167,27.5468,19800.0
2014-07-28 10:45:00,36.58,36.6,36.58,36.59,17000.0,27.5543,27.5694,27.5543,27.5619,17000.0
2014-07-28 10:50:00,36.59,36.65,36.59,36.64,30500.0,27.5619,27.6071,27.5619,27.5995,30500.0
2014-07-28 10:55:00,36.63,36.64,36.59,36.59,32000.0,27.592,27.5995,27.5619,27.5619,32000.0
2014-07-28 11:00:00,36.59,36.65,36.59,36.65,20900.0,27.5619,27.6071,27.5619,27.6071,20900.0
2014-07-28 11:05:00,36.65,36.69,36.63,36.68,48900.0,27.6071,27.6372,27.592,27.6296,48900.0
2014-07-28 11:10:00,36.68,36.69,36.66,36.67,18000.0,27.6296,27.6372,27.6146,27.6221,18000.0
2014-07-28 11:15:00,36.66,36.66,36.63,36.63,26000.0,27.6146,27.6146,27.592,27.592,26000.0
2014-07-28 11:20:00,36.63,36.64,36.59,36.59,27900.0,27.592,27.5995,27.5619,27.5619,27900.0
2014-07-28 11:25:00,36.59,36.61,36.59,36.61,23900.0,27.5619,27.5769,27.5619,27.5769,23900.0
2014-07-28 11:30:00,36.61,36.61,36.59,36.59,35800.0,27.5769,27.5769,27.5619,27.5619,35800.0
2014-07-28 11:35:00,36.59,36.64,36.58,36.63,40300.0,27.5619,27.5995,27.5543,27.592,40300.0
2014-07-28 11:40:00,36.64,36.68,36.64,36.68,15900.0,27.5995,27.6296,27.5995,27.6296,15900.0
2014-07-28 11:45:00,36.68,36.7,36.66,36.7,25800.0,27.6296,27.6447,27.6146,27.6447,25800.0
2014-07-28 11:50:00,36.69,36.72,36.69,36.72,10000.0,27.6372,27.6598,27.6372,27.6598,10000.0
2014-07-28 11:55:00,36.71,36.73,36.71,36.73,14000.0,27.6522,27.6673,27.6522,27.6673,14000.0
2014-07-28 12:00:00,36.72,36.72,36.71,36.72,12700.0,27.6598,27.6598,27.6522,27.6598,12700.0
2014-07-28 12:05:00,36.72,36.73,36.71,36.73,16000.0,27.6598,27.6673,27.6522,27.6673,16000.0
2014-07-28 12:10:00,36.73,36.73,36.71,36.72,24300.0,27.6673,27.6673,27.6522,27.6598,24300.0
2014-07-28 12:15:00,36.71,36.72,36.71,36.71,9000.0,27.6522,27.6598,27.6522,27.6522,9000.0
2014-07-28 12:20:00,36.71,36.72,36.71,36.72,5300.0,27.6522,27.6598,27.6522,27.6598,5300.0
2014-07-28 12:25:00,36.72,36.73,36.71,36.71,20200.0,27.6598,27.6673,27.6522,27.6522,20200.0
2014-07-28 12:30:00,36.71,36.72,36.7,36.7,28900.0,27.6522,27.6598,27.6447,27.6447,28900.0
2014-07-28 12:35:00,36.71,36.72,36.7,36.71,7000.0,27.6522,27.6598,27.6447,27.6522,7000.0
2014-07-28 12:40:00,36.72,36.72,36.69,36.69,25600.0,27.6598,27.6598,27.6372,27.6372,25600.0
2014-07-28 12:45:00,36.7,36.7,36.66,36.67,8100.0,27.6447,27.6447,27.6146,27.6221,8100.0
2014-07-28 12:50:00,36.66,36.68,36.66,36.67,8200.0,27.6146,27.6296,27.6146,27.6221,8200.0
2014-07-28 12:55:00,36.67,36.7,36.67,36.7,15000.0,27.6221,27.6447,27.6221,27.6447,15000.0
2014-07-28 13:00:00,36.69,36.7,36.67,36.67,15200.0,27.6372,27.6447,27.6221,27.6221,15200.0
2014-07-28 13:05:00,36.68,36.68,36.65,36.66,6600.0,27.6296,27.6296,27.6071,27.6146,6600.0
2014-07-28 13:10:00,36.66,36.67,36.66,36.67,9100.0,27.6146,27.6221,27.6146,27.6221,9100.0
2014-07-28 13:15:00,36.66,36.68,36.66,36.66,12100.0,27.6146,27.6296,27.6146,27.6146,12100.0
2014-07-28 13:20:00,36.66,36.68,36.65,36.67,19200.0,27.6146,27.6296,27.6071,27.6221,19200.0
2014-07-28 13:25:00,36.67,36.68,36.66,36.67,8300.0,27.6221,27.6296,27.6146,27.6221,8300.0
2014-07-28 13:30:00,36.68,36.71,36.68,36.7,17800.0,27.6296,27.6522,27.6296,27.6447,17800.0
2014-07-28 13:35:00,36.7,36.76,36.7,36.75,15700.0,27.6447,27.6899,27.6447,27.6824,15700.0
2014-07-28 13:40:00,36.75,36.76,36.72,36.72,8000.0,27.6824,27.6899,27.6598,27.6598,8000.0
2014-07-28 13:45:00,36.72,36.73,36.72,36.72,7300.0,27.6598,27.6673,27.6598,27.6598,7300.0
2014-07-28 13:50:00,36.73,36.73,36.7,36.7,10600.0,27.6673,27.6673,27.6447,27.6447,10600.0
2014-07-28 13:55:00,36.7,36.71,36.68,36.68,8000.0,27.6447,27.6522,27.6296,27.6296,8000.0
2014-07-28 14:00:00,36.69,36.69,36.68,36.69,7200.0,27.6372,27.6372,27.6296,27.6372,7200.0
2014-07-28 14:05:00,36.69,36.69,36.66,36.66,17300.0,27.6372,27.6372,27.6146,27.6146,17300.0
2014-07-28 14:10:00,36.66,36.68,36.66,36.67,12900.0,27.6146,27.6296,27.6146,27.6221,12900.0
2014-07-28 14:15:00,36.68,36.68,36.63,36.64,20300.0,27.6296,27.6296,27.592,27.5995,20300.0
2014-07-28 14:20:00,36.64,36.64,36.61,36.61,12000.0,27.5995,27.5995,27.5769,27.5769,12000.0
2014-07-28 14:25:00,36.61,36.63,36.61,36.61,25200.0,27.5769,27.592,27.5769,27.5769,25200.0
2014-07-28 14:30:00,36.61,36.62,36.59,36.61,26800.0,27.5769,27.5845,27.5619,27.5769,26800.0
2014-07-28 14:35:00,36.61,36.61,36.6,36.6,5000.0,27.5769,27.5769,27.5694,27.5694,5000.0
2014-07-28 14:40:00,36.6,36.61,36.58,36.59,57200.0,27.5694,27.5769,27.5543,27.5619,57200.0
2014-07-28 14:45:00,36.59,36.6,36.58,36.59,17000.0,27.5619,27.5694,27.5543,27.5619,17000.0
2014-07-28 14:50:00,36.59,36.6,36.57,36.58,21800.0,27.5619,27.5694,27.5468,27.5543,21800.0
2014-07-28 14:55:00,36.58,36.59,36.58,36.58,20500.0,27.5543,27.5619,27.5543,27.5543,20500.0
2014-07-28 15:00:00,36.59,36.59,36.58,36.58,13600.0,27.5619,27.5619,27.5543,27.5543,13600.0
2014-07-28 15:05:00,36.58,36.59,36.57,36.58,18500.0,27.5543,27.5619,27.5468,27.5543,18500.0
2014-07-28 15:10:00,36.57,36.6,36.57,36.59,32700.0,27.5468,27.5694,27.5468,27.5619,32700.0
2014-07-28 15:15:00,36.58,36.61,36.58,36.59,22200.0,27.5543,27.5769,27.5543,27.5619,22200.0
2014-07-28 15:20:00,36.58,36.61,36.57,36.61,42200.0,27.5543,27.5769,27.5468,27.5769,42200.0
2014-07-28 15:25:00,36.61,36.62,36.59,36.62,20300.0,27.5769,27.5845,27.5619,27.5845,20300.0
2014-07-28 15:30:00,36.62,36.63,36.59,36.59,29700.0,27.5845,27.592,27.5619,27.5619,29700.0
2014-07-28 15:35:00,36.6,36.6,36.59,36.6,11800.0,27.5694,27.5694,27.5619,27.5694,11800.0
2014-07-28 15:40:00,36.6,36.61,36.59,36.61,34000.0,27.5694,27.5769,27.5619,27.5769,34000.0
2014-07-28 15:45:00,36.61,36.63,36.6,36.63,41100.0,27.5769,27.592,27.5694,27.592,41100.0
2014-07-28 15:50:00,36.63,36.63,36.61,36.62,34500.0,27.592,27.592,27.5769,27.5845,34500.0
2014-07-28 15:55:00,36.61,36.62,36.6,36.61,91300.0,27.5769,27.5845,27.5694,27.5769,91300.0
2014-07-29 09:30:00,36.69,36.81,36.66,36.75,46300.0,27.6372,27.7276,27.6146,27.6824,46300.0
2014-07-29 09:35:00,36.74,36.78,36.7,36.75,15200.0,27.6748,27.705,27.6447,27.6824,15200.0
2014-07-29 09:40:00,36.75,36.77,36.74,36.74,6800.0,27.6824,27.6974,27.6748,27.6748,6800.0
2014-07-29 09:45:00,36.75,36.82,36.75,36.82,7400.0,27.6824,27.7351,27.6824,27.7351,7400.0
2014-07-29 09:50:00,36.81,36.91,36.8,36.91,40700.0,27.7276,27.8029,27.72,27.8029,40700.0
2014-07-29 09:55:00,36.92,36.94,36.88,36.91,16000.0,27.8104,27.8255,27.7803,27.8029,16000.0
2014-07-29 10:00:00,36.92,36.93,36.89,36.89,21500.0,27.8104,27.818,27.7878,27.7878,21500.0
2014-07-29 10:05:00,36.89,36.95,36.89,36.92,10100.0,27.7878,27.833,27.7878,27.8104,10100.0
2014-07-29 10:10:00,36.92,36.95,36.89,36.9,15500.0,27.8104,27.833,27.7878,27.7954,15500.0
2014-07-29 10:15:00,36.9,36.93,36.9,36.91,8100.0,27.7954,27.818,27.7954,27.8029,8100.0
2014-07-29 10:20:00,36.9,36.95,36.88,36.88,139700.0,27.7954,27.833,27.7803,27.7803,139700.0
2014-07-29 10:25:00,36.88,36.91,36.88,36.9,10900.0,27.7803,27.8029,27.7803,27.7954,10900.0
2014-07-29 10:30:00,36.9,36.9,36.88,36.89,8000.0,27.7954,27.7954,27.7803,27.7878,8000.0
2014-07-29 10:35:00,36.89,36.9,36.88,36.9,5400.0,27.7878,27.7954,27.7803,27.7954,5400.0
2014-07-29 10:40:00,36.9,36.94,36.89,36.94,16900.0,27.7954,27.8255,27.7878,27.8255,16900.0
2014-07-29 10:45:00,36.94,36.94,36.91,36.93,5600.0,27.8255,27.8255,27.8029,27.818,5600.0
2014-07-29 10:50:00,36.93,36.93,36.87,36.89,12300.0,27.818,27.818,27.7728,27.7878,12300.0
2014-07-29 10:55:00,36.9,36.9,36.87,36.88,5000.0,27.7954,27.7954,27.7728,27.7803,5000.0
2014-07-29 11:00:00,36.88,36.89,36.85,36.86,12200.0,27.7803,27.7878,27.7577,27.7652,12200.0
2014-07-29 11:05:00,36.86,36.86,36.82,36.82,17100.0,27.7652,27.7652,27.7351,27.7351,17100.0
2014-07-29 11:10:00,36.81,36.81,36.79,36.8,11400.0,27.7276,27.7276,27.7125,27.72,11400.0
2014-07-29 11:15:00,36.79,36.82,36.79,36.81,5400.0,27.7125,27.7351,27.7125,27.7276,5400.0
2014-07-29 11:20:00,36.8,36.81,36.79,36.8,7000.0,27.72,27.7276,27.7125,27.72,7000.0
2014-07-29 11:25:00,36.79,36.81,36.78,36.78,13200.0,27.7125,27.7276,27.705,27.705,13200.0
2014-07-29 11:30:00,36.78,36.8,36.76,36.77,22700.0,27.705,27.72,27.6899,27.6974,22700.0
2014-07-29 11:35:00,36.76,36.76,36.72,36.72,7100.0,27.6899,27.6899,27.6598,27.6598,7100.0
2014-07-29 11:40:00,36.72,36.74,36.71,36.72,16800.0,27.6598,27.6748,27.6522,27.6598,16800.0
2014-07-29 11:45:00,36.73,36.74,36.72,36.72,6400.0,27.6673,27.6748,27.6598,27.6598,6400.0
2014-07-29 11:50:00,36.73,36.74,36.71,36.72,18200.0,27.6673,27.6748,27.6522,27.6598,18200.0
2014-07-29 11:55:00,36.73,36.74,36.71,36.72,16100.0,27.6673,27.6748,27.6522,27.6598,16100.0
2014-07-29 12:00:00,36.72,36.73,36.7,36.7,7700.0,27.6598,27.6673,27.6447,27.6447,7700.0
2014-07-29 12:05:00,36.71,36.73,36.71,36.72,6800.0,27.6522,27.6673,27.6522,27.6598,6800.0
2014-07-29 12:10:00,36.72,36.76,36.72,36.76,6700.0,27.6598,27.6899,27.6598,27.6899,6700.0
2014-07-29 12:15:00,36.77,36.77,36.74,36.74,7700.0,27.6974,27.6974,27.6748,27.6748,7700.0
2014-07-29 12:20:00,36.75,36.82,36.75,36.82,11200.0,27.6824,27.7351,27.6824,27.7351,11200.0
2014-07-29 12:25:00,36.81,36.82,36.8,36.81,3700.0,27.7276,27.7351,27.72,27.7276,3700.0
2014-07-29 12:30:00,36.81,36.82,36.79,36.81,8100.0,27.7276,27.7351,27.7125,27.7276,8100.0
2014-07-29 12:35:00,36.81,36.82,36.81,36.82,5500.0,27.7276,27.7351,27.7276,27.7351,5500.0
2014-07-29 12:40:00,36.82,36.82,36.8,36.81,8300.0,27.7351,27.7351,27.72,27.7276,8300.0
2014-07-29 12:45:00,36.82,36.84,36.81,36.84,3900.0,27.7351,27.7502,27.7276,27.7502,3900.0
2014-07-29 12:50:00,36.84,36.84,36.82,36.82,2300.0,27.7502,27.7502,27.7351,27.7351,2300.0
2014-07-29 12:55:00,36.83,36.85,36.83,36.84,7000.0,27.7426,27.7577,27.7426,27.7502,7000.0
2014-07-29 13:00:00,36.84,36.84,36.82,36.83,24500.0,27.7502,27.7502,27.7351,27.7426,24500.0
2014-07-29 13:05:00,36.82,36.83,36.82,36.83,8500.0,27.7351,27.7426,27.7351,27.7426,8500.0
2014-07-29 13:10:00,36.83,36.83,36.82,36.82,7100.0,27.7426,27.7426,27.7351,27.7351,7100.0
2014-07-29 13:15:00,36.82,36.82,36.8,36.82,10800.0,27.7351,27.7351,27.72,27.7351,10800.0
2014-07-29 13:20:00,36.82,36.84,36.82,36.84,8500.0,27.7351,27.7502,27.7351,27.7502,8500.0
2014-07-29 13:25:00,36.84,36.84,36.81,36.81,5000.0,27.7502,27.7502,27.7276,27.7276,5000.0
2014-07-29 13:30:00,36.82,36.82,36.81,36.81,2500.0,27.7351,27.7351,27.7276,27.7276,2500.0
2014-07-29 13:35:00,36.81,36.82,36.8,36.81,4300.0,27.7276,27.7351,27.72,27.7276,4300.0
2014-07-29 13:40:00,36.8,36.81,36.8,36.81,2500.0,27.72,27.7276,27.72,27.7276,2500.0
2014-07-29 13:45:00,36.8,36.81,36.8,36.81,2900.0,27.72,27.7276,27.72,27.7276,2900.0
2014-07-29 13:50:00,36.8,36.82,36.8,36.81,22400.0,27.72,27.7351,27.72,27.7276,22400.0
2014-07-29 13:55:00,36.82,36.84,36.81,36.84,13000.0,27.7351,27.7502,27.7276,27.7502,13000.0
2014-07-29 14:00:00,36.83,36.84,36.81,36.81,9600.0,27.7426,27.7502,27.7276,27.7276,9600.0
2014-07-29 14:05:00,36.81,36.82,36.8,36.8,5600.0,27.7276,27.7351,27.72,27.72,5600.0
2014-07-29 14:10:00,36.81,36.83,36.8,36.82,9400.0,27.7276,27.7426,27.72,27.7351,9400.0
2014-07-29 14:15:00,36.82,36.82,36.77,36.77,6100.0,27.7351,27.7351,27.6974,27.6974,6100.0
2014-07-29 14:20:00,36.78,36.79,36.74,36.75,22400.0,27.705,27.7125,27.6748,27.6824,22400.0
2014-07-29 14:25:00,36.74,36.75,36.72,36.74,21500.0,27.6748,27.6824,27.6598,27.6748,21500.0
2014-07-29 14:30:00,36.74,36.76,36.74,36.75,10800.0,27.6748,27.6899,27.6748,27.6824,10800.0
2014-07-29 14:35:00,36.75,36.76,36.75,36.75,7900.0,27.6824,27.6899,27.6824,27.6824,7900.0
2014-07-29 14:40:00,36.74,36.76,36.73,36.73,9000.0,27.6748,27.6899,27.6673,27.6673,9000.0
2014-07-29 14:45:00,36.72,36.74,36.72,36.73,16300.0,27.6598,27.6748,27.6598,27.6673,16300.0
2014-07-29 14:50:00,36.72,36.73,36.71,36.71,3800.0,27.6598,27.6673,27.6522,27.6522,3800.0
2014-07-29 14:55:00,36.72,36.73,36.71,36.71,13600.0,27.6598,27.6673,27.6522,27.6522,13600.0
2014-07-29 15:00:00,36.72,36.73,36.7,36.72,22200.0,27.6598,27.6673,27.6447,27.6598,22200.0
2014-07-29 15:05:00,36.72,36.76,36.72,36.74,26600.0,27.6598,27.6899,27.6598,27.6748,26600.0
2014-07-29 15:10:00,36.74,36.77,36.74,36.77,34400.0,27.6748,27.6974,27.6748,27.6974,34400.0
2014-07-29 15:15:00,36.77,36.77,36.73,36.74,20700.0,27.6974,27.6974,27.6673,27.6748,20700.0
2014-07-29 15:20:00,36.75,36.75,36.73,36.74,21400.0,27.6824,27.6824,27.6673,27.6748,21400.0
2014-07-29 15:25:00,36.74,36.75,36.7,36.7,22300.0,27.6748,27.6824,27.6447,27.6447,22300.0
2014-07-29 15:30:00,36.7,36.7,36.68,36.69,25600.0,27.6447,27.6447,27.6296,27.6372,25600.0
2014-07-29 15:35:00,36.68,36.7,36.68,36.69,14200.0,27.6296,27.6447,27.6296,27.6372,14200.0
2014-07-29 15:40:00,36.69,36.69,36.65,36.66,24700.0,27.6372,27.6372,27.6071,27.6146,24700.0
2014-07-29 15:45:00,36.65,36.66,36.62,36.66,35900.0,27.6071,27.6146,27.5845,27.6146,35900.0
2014-07-29 15:50:00,36.66,36.66,36.63,36.63,45900.0,27.6146,27.6146,27.592,27.592,45900.0
2014-07-29 15:55:00,36.63,36.63,36.59,36.6,116900.0,27.592,27.592,27.5619,27.5694,116900.0
2014-07-30 09:30:00,36.59,36.88,36.4,36.4,78200.0,27.5619,27.7803,27.4187,27.4187,78200.0
2014-07-30 09:35:00,36.41,36.42,36.31,36.32,85600.0,27.4263,27.4338,27.3509,27.3585,85600.0
2014-07-30 09:40:00,36.32,36.33,36.27,36.27,41500.0,27.3585,27.366,27.3208,27.3208,41500.0
2014-07-30 09:45:00,36.28,36.42,36.21,36.4,64900.0,27.3283,27.4338,27.2756,27.4187,64900.0
2014-07-30 09:50:00,36.4,36.46,36.37,36.37,60000.0,27.4187,27.4639,27.3961,27.3961,60000.0
2014-07-30 09:55:00,36.36,36.36,36.28,36.29,17700.0,27.3886,27.3886,27.3283,27.3359,17700.0
2014-07-30 10:00:00,36.28,36.33,36.27,36.29,28400.0,27.3283,27.366,27.3208,27.3359,28400.0
2014-07-30 10:05:00,36.29,36.29,36.27,36.29,16800.0,27.3359,27.3359,27.3208,27.3359,16800.0
2014-07-30 10:10:00,36.28,36.3,36.28,36.28,11300.0,27.3283,27.3434,27.3283,27.3283,11300.0
2014-07-30 10:15:00,36.29,36.34,36.28,36.34,23900.0,27.3359,27.3735,27.3283,27.3735,23900.0
2014-07-30 10:20:00,36.34,36.34,36.32,36.33,37200.0,27.3735,27.3735,27.3585,27.366,37200.0
2014-07-30 10:25:00,36.33,36.33,36.28,36.29,22100.0,27.366,27.366,27.3283,27.3359,22100.0
2014-07-30 10:30:00,36.29,36.29,36.24,36.24,15100.0,27.3359,27.3359,27.2982,27.2982,15100.0
2014-07-30 10:35:00,36.25,36.32,36.23,36.23,36900.0,27.3057,27.3585,27.2907,27.2907,36900.0
2014-07-30 10:40:00,36.23,36.28,36.22,36.27,80600.0,27.2907,27.3283,27.2831,27.3208,80600.0
2014-07-30 10:45:00,36.26,36.32,36.26,36.31,39100.0,27.3133,27.3585,27.3133,27.3509,39100.0
2014-07-30 10:50:00,36.3,36.33,36.3,36.3,11100.0,27.3434,27.366,27.3434,27.3434,11100.0
2014-07-30 10:55:00,36.29,36.34,36.29,36.32,6500.0,27.3359,27.3735,27.3359,27.3585,6500.0
2014-07-30 11:00:00,36.32,36.32,36.27,36.27,17100.0,27.3585,27.3585,27.3208,27.3208,17100.0
2014-07-30 11:05:00,36.27,36.33,36.25,36.33,15100.0,27.3208,27.366,27.3057,27.366,15100.0
2014-07-30 11:10:00,36.33,36.33,36.28,36.3,15100.0,27.366,27.366,27.3283,27.3434,15100.0
2014-07-30 11:15:00,36.31,36.34,36.31,36.34,16000.0,27.3509,27.3735,27.3509,27.3735,16000.0
2014-07-30 11:20:00,36.34,36.34,36.33,36.34,8800.0,27.3735,27.3735,27.366,27.3735,8800.0
2014-07-30 11:25:00,36.34,36.38,36.33,36.37,13400.0,27.3735,27.4037,27.366,27.3961,13400.0
2014-07-30 11:30:00,36.37,36.37,36.32,36.32,8600.0,27.3961,27.3961,27.3585,27.3585,8600.0
2014-07-30 11:35:00,36.32,36.32,36.29,36.3,14300.0,27.3585,27.3585,27.3359,27.3434,14300.0
2014-07-30 11:40:00,36.3,36.32,36.29,36.32,42700.0,27.3434,27.3585,27.3359,27.3585,42700.0
2014-07-30 11:45:00,36.32,36.32,36.29,36.29,14800.0,27.3585,27.3585,27.3359,27.3359,14800.0
2014-07-30 11:50:00,36.29,36.32,36.29,36.3,13500.0,27.3359,27.3585,27.3359,27.3434,13500.0
2014-07-30 11:55:00,36.31,36.31,36.28,36.29,28200.0,27.3509,27.3509,27.3283,27.3359,28200.0
2014-07-30 12:00:00,36.3,36.33,36.26,36.27,33300.0,27.3434,27.366,27.3133,27.3208,33300.0
2014-07-30 12:05:00,36.28,36.28,36.22,36.23,10700.0,27.3283,27.3283,27.2831,27.2907,10700.0
2014-07-30 12:10:00,36.23,36.28,36.22,36.24,20300.0,27.2907,27.3283,27.2831,27.2982,20300.0
2014-07-30 12:15:00,36.24,36.25,36.23,36.23,8500.0,27.2982,27.3057,27.2907,27.2907,8500.0
2014-07-30 12:20:00,36.23,36.28,36.23,36.27,9300.0,27.2907,27.3283,27.2907,27.3208,9300.0
2014-07-30 12:25:00,36.28,36.28,36.26,36.27,5800.0,27.3283,27.3283,27.3133,27.3208,5800.0
2014-07-30 12:30:00,36.27,36.28,36.26,36.27,5000.0,27.3208,27.3283,27.3133,27.3208,5000.0
2014-07-30 12:35:00,36.28,36.33,36.27,36.33,11000.0,27.3283,27.366,27.3208,27.366,11000.0
2014-07-30 12:40:00,36.33,36.34,36.32,36.34,5900.0,27.366,27.3735,27.3585,27.3735,5900.0
2014-07-30 12:45:00,36.34,36.35,36.34,36.34,4800.0,27.3735,27.3811,27.3735,27.3735,4800.0
2014-07-30 12:50:00,36.35,36.35,36.33,36.33,6700.0,27.3811,27.3811,27.366,27.366,6700.0
2014-07-30 12:55:00,36.33,36.35,36.33,36.34,5100.0,27.366,27.3811,27.366,27.3735,5100.0
2014-07-30 13:00:00,36.35,36.35,36.28,36.28,14000.0,27.3811,27.3811,27.3283,27.3283,14000.0
2014-07-30 13:05:00,36.27,36.29,36.25,36.25,11600.0,27.3208,27.3359,27.3057,27.3057,11600.0
2014-07-30 13:10:00,36.25,36.25,36.24,36.24,2900.0,27.3057,27.3057,27.2982,27.2982,2900.0
2014-07-30 13:15:00,36.24,36.24,36.17,36.17,17600.0,27.2982,27.2982,27.2455,27.2455,17600.0
2014-07-30 13:20:00,36.17,36.19,36.16,36.17,17000.0,27.2455,27.2606,27.238,27.2455,17000.0
2014-07-30 13:25:00,36.18,36.18,36.15,36.16,15400.0,27.253,27.253,27.2304,27.238,15400.0
2014-07-30 13:30:00,36.16,36.23,36.16,36.23,26000.0,27.238,27.2907,27.238,27.2907,26000.0
2014-07-30 13:35:00,36.23,36.24,36.19,36.19,15100.0,27.2907,27.2982,27.2606,27.2606,15100.0
2014-07-30 13:40:00,36.19,36.19,36.16,36.19,25700.0,27.2606,27.2606,27.238,27.2606,25700.0
2014-07-30 13:45:00,36.19,36.19,36.15,36.16,22600.0,27.2606,27.2606,27.2304,27.238,22600.0
2014-07-30 13:50:00,36.17,36.2,36.12,36.12,44300.0,27.2455,27.2681,27.2078,27.2078,44300.0
2014-07-30 13:55:00,36.12,36.15,36.1,36.12,60100.0,27.2078,27.2304,27.1928,27.2078,60100.0
2014-07-30 14:00:00,36.12,36.24,36.07,36.18,53200.0,27.2078,27.2982,27.1702,27.253,53200.0
2014-07-30 14:05:00,36.2,36.34,36.19,36.3,39100.0,27.2681,27.3735,27.2606,27.3434,39100.0
2014-07-30 14:10:00,36.29,36.32,36.29,36.29,44900.0,27.3359,27.3585,27.3359,27.3359,44900.0
2014-07-30 14:15:00,36.29,36.3,36.28,36.28,18600.0,27.3359,27.3434,27.3283,27.3283,18600.0
2014-07-30 14:20:00,36.29,36.32,36.25,36.29,41100.0,27.3359,27.3585,27.3057,27.3359,41100.0
2014-07-30 14:25:00,36.29,36.3,36.26,36.29,18600.0,27.3359,27.3434,27.3133,27.3359,18600.0
2014-07-30 14:30:00,36.31,36.31,36.23,36.27,21500.0,27.3509,27.3509,27.2907,27.3208,21500.0
2014-07-30 14:35:00,36.27,36.3,36.27,36.3,16600.0,27.3208,27.3434,27.3208,27.3434,16600.0
2014-07-30 14:40:00,36.3,36.35,36.3,36.34,41200.0,27.3434,27.3811,27.3434,27.3735,41200.0
2014-07-30 14:45:00,36.34,36.34,36.28,36.32,54900.0,27.3735,27.3735,27.3283,27.3585,54900.0
2014-07-30 14:50:00,36.31,36.33,36.3,36.32,22900.0,27.3509,27.366,27.3434,27.3585,22900.0
2014-07-30 14:55:00,36.33,36.33,36.3,36.32,15500.0,27.366,27.366,27.3434,27.3585,15500.0
2014-07-30 15:00:00,36.31,36.32,36.24,36.3,29000.0,27.3509,27.3585,27.2982,27.3434,29000.0
2014-07-30 15:05:00,36.29,36.3,36.24,36.27,28100.0,27.3359,27.3434,27.2982,27.3208,28100.0
2014-07-30 15:10:00,36.27,36.3,36.27,36.3,23100.0,27.3208,27.3434,27.3208,27.3434,23100.0
2014-07-30 15:15:00,36.3,36.34,36.29,36.32,16700.0,27.3434,27.3735,27.3359,27.3585,16700.0
2014-07-30 15:20:00,36.33,36.34,36.3,36.31,28500.0,27.366,27.3735,27.3434,27.3509,28500.0
2014-07-30 15:25:00,36.31,36.33,36.3,36.3,16300.0,27.3509,27.366,27.3434,27.3434,16300.0
2014-07-30 15:30:00,36.3,36.31,36.3,36.31,37100.0,27.3434,27.3509,27.3434,27.3509,37100.0
2014-07-30 15:35:00,36.3,36.31,36.27,36.27,57900.0,27.3434,27.3509,27.3208,27.3208,57900.0
2014-07-30 15:40:00,36.28,36.3,36.27,36.29,43700.0,27.3283,27.3434,27.3208,27.3359,43700.0
2014-07-30 15:45:00,36.29,36.3,36.25,36.27,75800.0,27.3359,27.3434,27.3057,27.3208,75800.0
2014-07-30 15:50:00,36.27,36.28,36.24,36.26,223800.0,27.3208,27.3283,27.2982,27.3133,223800.0
2014-07-30 15:55:00,36.25,36.26,36.23,36.25,250400.0,27.3057,27.3133,27.2907,27.3057,250400.0
2014-07-31 09:30:00,36.09,36.22,36.0,36.09,50400.0,27.1852,27.2831,27.1174,27.1852,50400.0
2014-07-31 09:35:00,36.11,36.14,36.08,36.09,7700.0,27.2003,27.2229,27.1777,27.1852,7700.0
2014-07-31 09:40:00,36.09,36.11,36.04,36.07,15400.0,27.1852,27.2003,27.1476,27.1702,15400.0
2014-07-31 09:45:00,36.05,36.08,36.02,36.08,27400.0,27.1551,27.1777,27.1325,27.1777,27400.0
2014-07-31 09:50:00,36.08,36.1,36.06,36.08,14800.0,27.1777,27.1928,27.1626,27.1777,14800.0
2014-07-31 09:55:00,36.08,36.08,36.03,36.05,18500.0,27.1777,27.1777,27.14,27.1551,18500.0
2014-07-31 10:00:00,36.05,36.1,36.05,36.09,19600.0,27.1551,27.1928,27.1551,27.1852,19600.0
2014-07-31 10:05:00,36.08,36.09,36.03,36.05,16600.0,27.1777,27.1852,27.14,27.1551,16600.0
2014-07-31 10:10:00,36.06,36.09,36.03,36.07,13000.0,27.1626,27.1852,27.14,27.1702,13000.0
2014-07-31 10:15:00,36.07,36.09,36.06,36.09,13500.0,27.1702,27.1852,27.1626,27.1852,13500.0
2014-07-31 10:20:00,36.09,36.09,36.02,36.02,22500.0,27.1852,27.1852,27.1325,27.1325,22500.0
2014-07-31 10:25:00,36.02,36.03,35.98,36.01,70800.0,27.1325,27.14,27.1024,27.125,70800.0
2014-07-31 10:30:00,36.01,36.03,35.97,36.01,60600.0,27.125,27.14,27.0948,27.125,60600.0
2014-07-31 10:35:00,36.01,36.06,36.01,36.06,24100.0,27.125,27.1626,27.125,27.1626,24100.0
2014-07-31 10:40:00,36.05,36.06,36.03,36.05,36800.0,27.1551,27.1626,27.14,27.1551,36800.0
2014-07-31 10:45:00,36.05,36.05,36.02,36.02,13000.0,27.1551,27.1551,27.1325,27.1325,13000.0
2014-07-31 10:50:00,36.03,36.05,36.0,36.0,9400.0,27.14,27.1551,27.1174,27.1174,9400.0
2014-07-31 10:55:00,35.99,36.0,35.93,35.93,25300.0,27.1099,27.1174,27.0647,27.0647,25300.0
2014-07-31 11:00:00,35.94,36.02,35.94,36.02,53800.0,27.0722,27.1325,27.0722,27.1325,53800.0
2014-07-31 11:05:00,36.01,36.04,36.0,36.04,15700.0,27.125,27.1476,27.1174,27.1476,15700.0
2014-07-31 11:10:00,36.05,36.05,36.0,36.02,29100.0,27.1551,27.1551,27.1174,27.1325,29100.0
2014-07-31 11:15:00,36.03,36.05,36.01,36.05,33600.0,27.14,27.1551,27.125,27.1551,33600.0
2014-07-31 11:20:00,36.05,36.11,36.05,36.09,69100.0,27.1551,27.2003,27.1551,27.1852,69100.0
2014-07-31 11:25:00,36.09,36.1,36.06,36.06,28200.0,27.1852,27.1928,27.1626,27.1626,28200.0
2014-07-31 11:30:00,36.05,36.06,36.01,36.04,25100.0,27.1551,27.1626,27.125,27.1476,25100.0
2014-07-31 11:35:00,36.04,36.09,36.04,36.09,13800.0,27.1476,27.1852,27.1476,27.1852,13800.0
2014-07-31 11:40:00,36.08,36.09,36.06,36.06,10100.0,27.1777,27.1852,27.1626,27.1626,10100.0
2014-07-31 11:45:00,36.05,36.08,36.03,36.05,16500.0,27.1551,27.1777,27.14,27.1551,16500.0
2014-07-31 11:50:00,36.05,36.05,36.0,36.01,11600.0,27.1551,27.1551,27.1174,27.125,11600.0
2014-07-31 11:55:00,36.02,36.02,35.97,35.98,9100.0,27.1325,27.1325,27.0948,27.1024,9100.0
2014-07-31 12:00:00,35.99,36.0,35.96,36.0,17100.0,27.1099,27.1174,27.0873,27.1174,17100.0
2014-07-31 12:05:00,36.01,36.02,35.98,36.0,11700.0,27.125,27.1325,27.1024,27.1174,11700.0
2014-07-31 12:10:00,36.0,36.0,35.95,36.0,15900.0,27.1174,27.1174,27.0798,27.1174,15900.0
2014-07-31 12:15:00,35.99,36.0,35.95,35.97,6900.0,27.1099,27.1174,27.0798,27.0948,6900.0
2014-07-31 12:20:00,35.98,35.99,35.97,35.97,8100.0,27.1024,27.1099,27.0948,27.0948,8100.0
2014-07-31 12:25:00,35.96,35.98,35.96,35.97,9600.0,27.0873,27.1024,27.0873,27.0948,9600.0
2014-07-31 12:30:00,35.98,35.99,35.96,35.98,7400.0,27.1024,27.1099,27.0873,27.1024,7400.0
2014-07-31 12:35:00,35.97,35.97,35.96,35.96,2700.0,27.0948,27.0948,27.0873,27.0873,2700.0
2014-07-31 12:40:00,35.97,35.98,35.96,35.98,5700.0,27.0948,27.1024,27.0873,27.1024,5700.0
2014-07-31 12:45:00,35.98,36.0,35.98,36.0,2600.0,27.1024,27.1174,27.1024,27.1174,2600.0
2014-07-31 12:50:00,36.0,36.01,35.96,35.98,14800.0,27.1174,27.125,27.0873,27.1024,14800.0
2014-07-31 12:55:00,35.99,36.02,35.97,36.02,39700.0,27.1099,27.1325,27.0948,27.1325,39700.0
2014-07-31 13:00:00,36.01,36.01,35.98,35.98,13000.0,27.125,27.125,27.1024,27.1024,13000.0
2014-07-31 13:05:00,35.98,36.02,35.98,36.0,31100.0,27.1024,27.1325,27.1024,27.1174,31100.0
2014-07-31 13:10:00,36.0,36.01,35.99,36.0,7000.0,27.1174,27.125,27.1099,27.1174,7000.0
2014-07-31 13:15:00,35.99,36.0,35.96,35.96,18000.0,27.1099,27.1174,27.0873,27.0873,18000.0
2014-07-31 13:20:00,35.96,35.96,35.9,35.9,16200.0,27.0873,27.0873,27.0421,27.0421,16200.0
2014-07-31 13:25:00,35.9,35.95,35.9,35.95,18800.0,27.0421,27.0798,27.0421,27.0798,18800.0
2014-07-31 13:30:00,35.95,35.96,35.94,35.96,5200.0,27.0798,27.0873,27.0722,27.0873,5200.0
2014-07-31 13:35:00,35.97,35.97,35.95,35.96,8300.0,27.0948,27.0948,27.0798,27.0873,8300.0
2014-07-31 13:40:00,35.95,35.98,35.95,35.97,26000.0,27.0798,27.1024,27.0798,27.0948,26000.0
2014-07-31 13:45:00,35.96,35.96,35.93,35.95,11900.0,27.0873,27.0873,27.0647,27.0798,11900.0
2014-07-31 13:50:00,35.96,35.96,35.94,35.94,5500.0,27.0873,27.0873,27.0722,27.0722,5500.0
2014-07-31 13:55:00,35.94,35.98,35.93,35.97,48200.0,27.0722,27.1024,27.0647,27.0948,48200.0
2014-07-31 14:00:00,35.98,35.98,35.97,35.98,3100.0,27.1024,27.1024,27.0948,27.1024,3100.0
2014-07-31 14:05:00,35.97,36.01,35.97,35.99,10100.0,27.0948,27.125,27.0948,27.1099,10100.0
2014-07-31 14:10:00,35.99,36.01,35.98,35.99,27000.0,27.1099,27.125,27.1024,27.1099,27000.0
2014-07-31 14:15:00,35.99,36.0,35.96,35.99,10900.0,27.1099,27.1174,27.0873,27.1099,10900.0
2014-07-31 14:20:00,35.98,35.98,35.95,35.95,10300.0,27.1024,27.1024,27.0798,27.0798,10300.0
2014-07-31 14:25:00,35.95,35.99,35.95,35.99,5500.0,27.0798,27.1099,27.0798,27.1099,5500.0
2014-07-31 14:30:00,35.99,36.0,35.97,35.97,47400.0,27.1099,27.1174,27.0948,27.0948,47400.0
2014-07-31 14:35:00,35.98,35.98,35.94,35.95,9700.0,27.1024,27.1024,27.0722,27.0798,9700.0
2014-07-31 14:40:00,35.94,35.95,35.88,35.88,19300.0,27.0722,27.0798,27.027,27.027,19300.0
2014-07-31 14:45:00,35.88,35.88,35.83,35.84,38000.0,27.027,27.027,26.9894,26.9969,38000.0
2014-07-31 14:50:00,35.84,35.85,35.83,35.83,18700.0,26.9969,27.0044,26.9894,26.9894,18700.0
2014-07-31 14:55:00,35.83,35.83,35.76,35.78,45400.0,26.9894,26.9894,26.9366,26.9517,45400.0
2014-07-31 15:00:00,35.77,35.82,35.76,35.82,28200.0,26.9442,26.9818,26.9366,26.9818,28200.0
2014-07-31 15:05:00,35.81,35.85,35.79,35.8,44800.0,26.9743,27.0044,26.9592,26.9668,44800.0
2014-07-31 15:10:00,35.79,35.79,35.76,35.77,31600.0,26.9592,26.9592,26.9366,26.9442,31600.0
2014-07-31 15:15:00,35.76,35.79,35.73,35.75,32700.0,26.9366,26.9592,26.9141,26.9291,32700.0
2014-07-31 15:20:00,35.76,35.76,35.72,35.73,26500.0,26.9366,26.9366,26.9065,26.9141,26500.0
2014-07-31 15:25:00,35.74,35.75,35.71,35.74,57800.0,26.9216,26.9291,26.899,26.9216,57800.0
2014-07-31 15:30:00,35.73,35.78,35.73,35.75,37300.0,26.9141,26.9517,26.9141,26.9291,37300.0
2014-07-31 15:35:00,35.75,35.79,35.75,35.78,29400.0,26.9291,26.9592,26.9291,26.9517,29400.0
2014-07-31 15:40:00,35.78,35.8,35.73,35.74,79400.0,26.9517,26.9668,26.9141,26.9216,79400.0
2014-07-31 15:45:00,35.74,35.74,35.7,35.71,116000.0,26.9216,26.9216,26.8915,26.899,116000.0
2014-07-31 15:50:00,35.71,35.72,35.69,35.7,65400.0,26.899,26.9065,26.8839,26.8915,65400.0
2014-07-31 15:55:00,35.7,35.76,35.69,35.69,256000.0,26.8915,26.9366,26.8839,26.8839,256000.0
2014-08-01 09:30:00,35.58,35.67,35.51,35.6,77900.0,26.8011,26.8689,26.7483,26.8161,77900.0
2014-08-01 09:35:00,35.6,35.65,35.58,35.61,44300.0,26.8161,26.8538,26.8011,26.8237,44300.0
2014-08-01 09:40:00,35.62,35.65,35.59,35.6,34000.0,26.8312,26.8538,26.8086,26.8161,34000.0
2014-08-01 09:45:00,35.6,35.7,35.58,35.7,81100.0,26.8161,26.8915,26.8011,26.8915,81100.0
2014-08-01 09:50:00,35.7,35.79,35.68,35.71,142900.0,26.8915,26.9592,26.8764,26.899,142900.0
2014-08-01 09:55:00,35.72,35.73,35.63,35.73,100400.0,26.9065,26.9141,26.8387,26.9141,100400.0
2014-08-01 10:00:00,35.73,35.81,35.67,35.78,38100.0,26.9141,26.9743,26.8689,26.9517,38100.0
2014-08-01 10:05:00,35.78,35.78,35.72,35.77,12400.0,26.9517,26.9517,26.9065,26.9442,12400.0
2014-08-01 10:10:00,35.76,35.8,35.71,35.73,12300.0,26.9366,26.9668,26.899,26.9141,12300.0
2014-08-01 10:15:00,35.74,35.77,35.7,35.72,16200.0,26.9216,26.9442,26.8915,26.9065,16200.0
2014-08-01 10:20:00,35.73,35.77,35.71,35.76,14300.0,26.9141,26.9442,26.899,26.9366,14300.0
2014-08-01 10:25:00,35.76,35.84,35.76,35.83,19800.0,26.9366,26.9969,26.9366,26.9894,19800.0
2014-08-01 10:30:00,35.83,35.88,35.82,35.88,23900.0,26.9894,27.027,26.9818,27.027,23900.0
2014-08-01 10:35:00,35.87,35.92,35.81,35.91,87200.0,27.0195,27.0572,26.9743,27.0496,87200.0
2014-08-01 10:40:00,35.92,35.92,35.88,35.89,13600.0,27.0572,27.0572,27.027,27.0346,13600.0
2014-08-01 10:45:00,35.89,35.9,35.84,35.85,10700.0,27.0346,27.0421,26.9969,27.0044,10700.0
2014-08-01 10:50:00,35.85,35.86,35.81,35.82,27700.0,27.0044,27.012,26.9743,26.9818,27700.0
2014-08-01 10:55:00,35.81,35.81,35.79,35.79,13900.0,26.9743,26.9743,26.9592,26.9592,13900.0
2014-08-01 11:00:00,35.8,35.8,35.75,35.75,36900.0,26.9668,26.9668,26.9291,26.9291,36900.0
2014-08-01 11:05:00,35.75,35.77,35.74,35.75,12500.0,26.9291,26.9442,26.9216,26.9291,12500.0
2014-08-01 11:10:00,35.74,35.74,35.69,35.7,25800.0,26.9216,26.9216,26.8839,26.8915,25800.0
2014-08-01 11:15:00,35.7,35.71,35.66,35.68,31900.0,26.8915,26.899,26.8613,26.8764,31900.0
2014-08-01 11:20:00,35.68,35.81,35.68,35.81,19200.0,26.8764,26.9743,26.8764,26.9743,19200.0
2014-08-01 11:25:00,35.8,35.82,35.76,35.8,13300.0,26.9668,26.9818,26.9366,26.9668,13300.0
2014-08-01 11:30:00,35.8,35.83,35.76,35.79,21500.0,26.9668,26.9894,26.9366,26.9592,21500.0
2014-08-01 11:35:00,35.79,35.79,35.74,35.78,54000.0,26.9592,26.9592,26.9216,26.9517,54000.0
2014-08-01 11:40:00,35.78,35.81,35.78,35.8,32600.0,26.9517,26.9743,26.9517,26.9668,32600.0
2014-08-01 11:45:00,35.81,35.83,35.8,35.81,12800.0,26.9743,26.9894,26.9668,26.9743,12800.0
2014-08-01 11:50:00,35.81,35.81,35.77,35.78,19600.0,26.9743,26.9743,26.9442,26.9517,19600.0
2014-08-01 11:55:00,35.78,35.8,35.74,35.79,24300.0,26.9517,26.9668,26.9216,26.9592,24300.0
2014-08-01 12:00:00,35.8,35.84,35.78,35.83,18500.0,26.9668,26.9969,26.9517,26.9894,18500.0
2014-08-01 12:05:00,35.84,35.84,35.78,35.8,11000.0,26.9969,26.9969,26.9517,26.9668,11000.0
2014-08-01 12:10:00,35.79,35.81,35.78,35.79,19200.0,26.9592,26.9743,26.9517,26.9592,19200.0
2014-08-01 12:15:00,35.79,35.86,35.79,35.83,18100.0,26.9592,27.012,26.9592,26.9894,18100.0
2014-08-01 12:20:00,35.84,35.84,35.81,35.81,6300.0,26.9969,26.9969,26.9743,26.9743,6300.0
2014-08-01 12:25:00,35.8,35.81,35.77,35.79,8500.0,26.9668,26.9743,26.9442,26.9592,8500.0
2014-08-01 12:30:00,35.79,35.8,35.77,35.8,15400.0,26.9592,26.9668,26.9442,26.9668,15400.0
2014-08-01 12:35:00,35.79,35.79,35.75,35.76,7100.0,26.9592,26.9592,26.9291,26.9366,7100.0
2014-08-01 12:40:00,35.76,35.78,35.76,35.77,8000.0,26.9366,26.9517,26.9366,26.9442,8000.0
2014-08-01 12:45:00,35.77,35.77,35.72,35.72,12900.0,26.9442,26.9442,26.9065,26.9065,12900.0
2014-08-01 12:50:00,35.73,35.75,35.72,35.73,54300.0,26.9141,26.9291,26.9065,26.9141,54300.0
2014-08-01 12:55:00,35.73,35.78,35.73,35.75,10400.0,26.9141,26.9517,26.9141,26.9291,10400.0
2014-08-01 13:00:00,35.76,35.77,35.74,35.74,8800.0,26.9366,26.9442,26.9216,26.9216,8800.0
2014-08-01 13:05:00,35.74,35.76,35.73,35.75,13200.0,26.9216,26.9366,26.9141,26.9291,13200.0
2014-08-01 13:10:00,35.76,35.77,35.75,35.77,5600.0,26.9366,26.9442,26.9291,26.9442,5600.0
2014-08-01 13:15:00,35.77,35.8,35.74,35.78,51200.0,26.9442,26.9668,26.9216,26.9517,51200.0
2014-08-01 13:20:00,35.79,35.8,35.76,35.78,11800.0,26.9592,26.9668,26.9366,26.9517,11800.0
2014-08-01 13:25:00,35.77,35.85,35.77,35.85,32000.0,26.9442,27.0044,26.9442,27.0044,32000.0
2014-08-01 13:30:00,35.85,35.86,35.81,35.82,12500.0,27.0044,27.012,26.9743,26.9818,12500.0
2014-08-01 13:35:00,35.81,35.84,35.81,35.84,13400.0,26.9743,26.9969,26.9743,26.9969,13400.0
2014-08-01 13:40:00,35.85,35.85,35.8,35.82,12800.0,27.0044,27.0044,26.9668,26.9818,12800.0
2014-08-01 13:45:00,35.82,35.84,35.8,35.84,7800.0,26.9818,26.9969,26.9668,26.9969,7800.0
2014-08-01 13:50:00,35.83,35.84,35.81,35.84,8000.0,26.9894,26.9969,26.9743,26.9969,8000.0
2014-08-01 13:55:00,35.85,35.87,35.81,35.87,20700.0,27.0044,27.0195,26.9743,27.0195,20700.0
2014-08-01 14:00:00,35.87,35.89,35.83,35.83,25100.0,27.0195,27.0346,26.9894,26.9894,25100.0
2014-08-01 14:05:00,35.84,35.88,35.83,35.88,12000.0,26.9969,27.027,26.9894,27.027,12000.0
2014-08-01 14:10:00,35.88,35.9,35.87,35.89,7900.0,27.027,27.0421,27.0195,27.0346,7900.0
2014-08-01 14:15:00,35.88,35.91,35.87,35.89,12700.0,27.027,27.0496,27.0195,27.0346,12700.0
2014-08-01 14:20:00,35.89,35.89,35.85,35.88,24800.0,27.0346,27.0346,27.0044,27.027,24800.0
2014-08-01 14:25:00,35.87,35.88,35.85,35.86,5200.0,27.0195,27.027,27.0044,27.012,5200.0
2014-08-01 14:30:00,35.87,35.87,35.85,35.86,9800.0,27.0195,27.0195,27.0044,27.012,9800.0
2014-08-01 14:35:00,35.86,35.89,35.85,35.89,14600.0,27.012,27.0346,27.0044,27.0346,14600.0
2014-08-01 14:40:00,35.88,35.89,35.85,35.87,13700.0,27.027,27.0346,27.0044,27.0195,13700.0
2014-08-01 14:45:00,35.87,35.87,35.83,35.83,22600.0,27.0195,27.0195,26.9894,26.9894,22600.0
2014-08-01 14:50:00,35.83,35.84,35.8,35.81,16900.0,26.9894,26.9969,26.9668,26.9743,16900.0
2014-08-01 14:55:00,35.81,35.86,35.8,35.86,17200.0,26.9743,27.012,26.9668,27.012,17200.0
2014-08-01 15:00:00,35.85,35.87,35.83,35.83,42900.0,27.0044,27.0195,26.9894,26.9894,42900.0
2014-08-01 15:05:00,35.83,35.85,35.8,35.8,33600.0,26.9894,27.0044,26.9668,26.9668,33600.0
2014-08-01 15:10:00,35.82,35.82,35.79,35.79,22400.0,26.9818,26.9818,26.9592,26.9592,22400.0
2014-08-01 15:15:00,35.8,35.85,35.8,35.85,26600.0,26.9668,27.0044,26.9668,27.0044,26600.0
2014-08-01 15:20:00,35.86,35.88,35.85,35.85,22500.0,27.012,27.027,27.0044,27.0044,22500.0
2014-08-01 15:25:00,35.85,35.86,35.84,35.84,24100.0,27.0044,27.012,26.9969,26.9969,24100.0
2014-08-01 15:30:00,35.83,35.85,35.83,35.84,22800.0,26.9894,27.0044,26.9894,26.9969,22800.0
2014-08-01 15:35:00,35.84,35.86,35.84,35.85,29900.0,26.9969,27.012,26.9969,27.0044,29900.0
2014-08-01 15:40:00,35.85,35.86,35.84,35.84,21100.0,27.0044,27.012,26.9969,26.9969,21100.0
2014-08-01 15:45:00,35.84,35.84,35.77,35.81,51200.0,26.9969,26.9969,26.9442,26.9743,51200.0
2014-08-01 15:50:00,35.81,35.81,35.77,35.81,92200.0,26.9743,26.9743,26.9442,26.9743,92200.0
2014-08-01 15:55:00,35.81,35.82,35.78,35.78,118800.0,26.9743,26.9818,26.9517,26.9517,118800.0
2014-08-04 09:30:00,35.8,35.8,35.71,35.78,29700.0,26.9668,26.9668,26.899,26.9517,29700.0
2014-08-04 09:35:00,35.81,35.81,35.76,35.76,15000.0,26.9743,26.9743,26.9366,26.9366,15000.0
2014-08-04 09:40:00,35.75,35.81,35.73,35.75,39800.0,26.9291,26.9743,26.9141,26.9291,39800.0
2014-08-04 09:45:00,35.77,35.8,35.74,35.78,23000.0,26.9442,26.9668,26.9216,26.9517,23000.0
2014-08-04 09:50:00,35.78,35.8,35.77,35.78,15400.0,26.9517,26.9668,26.9442,26.9517,15400.0
2014-08-04 09:55:00,35.78,35.81,35.77,35.81,22200.0,26.9517,26.9743,26.9442,26.9743,22200.0
2014-08-04 10:00:00,35.8,35.8,35.78,35.78,10800.0,26.9668,26.9668,26.9517,26.9517,10800.0
2014-08-04 10:05:00,35.78,35.78,35.73,35.73,7800.0,26.9517,26.9517,26.9141,26.9141,7800.0
2014-08-04 10:10:00,35.73,35.73,35.7,35.7,9100.0,26.9141,26.9141,26.8915,26.8915,9100.0
2014-08-04 10:15:00,35.71,35.73,35.66,35.69,21800.0,26.899,26.9141,26.8613,26.8839,21800.0
2014-08-04 10:20:00,35.69,35.73,35.69,35.73,13600.0,26.8839,26.9141,26.8839,26.9141,13600.0
2014-08-04 10:25:00,35.73,35.74,35.69,35.7,16900.0,26.9141,26.9216,26.8839,26.8915,16900.0
2014-08-04 10:30:00,35.69,35.71,35.66,35.68,18800.0,26.8839,26.899,26.8613,26.8764,18800.0
2014-08-04 10:35:00,35.66,35.72,35.66,35.72,20400.0,26.8613,26.9065,26.8613,26.9065,20400.0
2014-08-04 10:40:00,35.71,35.72,35.7,35.7,6500.0,26.899,26.9065,26.8915,26.8915,6500.0
2014-08-04 10:45:00,35.7,35.7,35.66,35.69,23400.0,26.8915,26.8915,26.8613,26.8839,23400.0
2014-08-04 10:50:00,35.69,35.7,35.65,35.69,11800.0,26.8839,26.8915,26.8538,26.8839,11800.0
2014-08-04 10:55:00,35.69,35.69,35.62,35.64,27400.0,26.8839,26.8839,26.8312,26.8463,27400.0
2014-08-04 11:00:00,35.64,35.65,35.61,35.63,41000.0,26.8463,26.8538,26.8237,26.8387,41000.0
2014-08-04 11:05:00,35.62,35.66,35.62,35.65,19100.0,26.8312,26.8613,26.8312,26.8538,19100.0
2014-08-04 11:10:00,35.66,35.68,35.65,35.66,16100.0,26.8613,26.8764,26.8538,26.8613,16100.0
2014-08-04 11:15:00,35.66,35.66,35.65,35.65,5600.0,26.8613,26.8613,26.8538,26.8538,5600.0
2014-08-04 11:20:00,35.65,35.66,35.64,35.66,8400.0,26.8538,26.8613,26.8463,26.8613,8400.0
2014-08-04 11:25:00,35.66,35.66,35.65,35.66,23400.0,26.8613,26.8613,26.8538,26.8613,23400.0
2014-08-04 11:30:00,35.66,35.66,35.59,35.63,60200.0,26.8613,26.8613,26.8086,26.8387,60200.0
2014-08-04 11:35:00,35.63,35.63,35.61,35.61,19900.0,26.8387,26.8387,26.8237,26.8237,19900.0
2014-08-04 11:40:00,35.61,35.62,35.57,35.57,18000.0,26.8237,26.8312,26.7935,26.7935,18000.0
2014-08-04 11:45:00,35.57,35.59,35.57,35.59,15400.0,26.7935,26.8086,26.7935,26.8086,15400.0
2014-08-04 11:50:00,35.58,35.59,35.57,35.59,14000.0,26.8011,26.8086,26.7935,26.8086,14000.0
2014-08-04 11:55:00,35.59,35.65,35.59,35.63,10800.0,26.8086,26.8538,26.8086,26.8387,10800.0
2014-08-04 12:00:00,35.62,35.65,35.62,35.64,12400.0,26.8312,26.8538,26.8312,26.8463,12400.0
2014-08-04 12:05:00,35.64,35.68,35.64,35.68,24500.0,26.8463,26.8764,26.8463,26.8764,24500.0
2014-08-04 12:10:00,35.68,35.71,35.68,35.7,8400.0,26.8764,26.899,26.8764,26.8915,8400.0
2014-08-04 12:15:00,35.7,35.7,35.68,35.69,7300.0,26.8915,26.8915,26.8764,26.8839,7300.0
2014-08-04 12:20:00,35.69,35.74,35.68,35.74,9300.0,26.8839,26.9216,26.8764,26.9216,9300.0
2014-08-04 12:25:00,35.75,35.78,35.74,35.77,13200.0,26.9291,26.9517,26.9216,26.9442,13200.0
2014-08-04 12:30:00,35.78,35.79,35.78,35.79,5000.0,26.9517,26.9592,26.9517,26.9592,5000.0
2014-08-04 12:35:00,35.78,35.83,35.78,35.82,24300.0,26.9517,26.9894,26.9517,26.9818,24300.0
2014-08-04 12:40:00,35.83,35.85,35.82,35.85,11700.0,26.9894,27.0044,26.9818,27.0044,11700.0
2014-08-04 12:45:00,35.85,35.85,35.82,35.84,9500.0,27.0044,27.0044,26.9818,26.9969,9500.0
2014-08-04 12:50:00,35.83,35.87,35.83,35.86,19300.0,26.9894,27.0195,26.9894,27.012,19300.0
2014-08-04 12:55:00,35.87,35.87,35.84,35.84,10000.0,27.0195,27.0195,26.9969,26.9969,10000.0
2014-08-04 13:00:00,35.84,35.87,35.84,35.87,11000.0,26.9969,27.0195,26.9969,27.0195,11000.0
2014-08-04 13:05:00,35.86,35.88,35.86,35.87,5500.0,27.012,27.027,27.012,27.0195,5500.0
2014-08-04 13:10:00,35.88,35.88,35.85,35.86,13800.0,27.027,27.027,27.0044,27.012,13800.0
2014-08-04 13:15:00,35.86,35.87,35.84,35.84,7700.0,27.012,27.0195,26.9969,26.9969,7700.0
2014-08-04 13:20:00,35.85,35.85,35.84,35.85,7000.0,27.0044,27.0044,26.9969,27.0044,7000.0
2014-08-04 13:25:00,35.85,35.89,35.84,35.88,45600.0,27.0044,27.0346,26.9969,27.027,45600.0
2014-08-04 13:30:00,35.88,35.89,35.87,35.89,8500.0,27.027,27.0346,27.0195,27.0346,8500.0
2014-08-04 13:35:00,35.89,35.9,35.89,35.9,8400.0,27.0346,27.0421,27.0346,27.0421,8400.0
2014-08-04 13:40:00,35.89,35.89,35.87,35.87,5700.0,27.0346,27.0346,27.0195,27.0195,5700.0
2014-08-04 13:45:00,35.87,35.89,35.85,35.87,19800.0,27.0195,27.0346,27.0044,27.0195,19800.0
2014-08-04 13:50:00,35.89,35.9,35.88,35.88,10100.0,27.0346,27.0421,27.027,27.027,10100.0
2014-08-04 13:55:00,35.87,35.88,35.86,35.87,7900.0,27.0195,27.027,27.012,27.0195,7900.0
2014-08-04 14:00:00,35.86,35.9,35.86,35.9,10900.0,27.012,27.0421,27.012,27.0421,10900.0
2014-08-04 14:05:00,35.9,35.9,35.87,35.89,13900.0,27.0421,27.0421,27.0195,27.0346,13900.0
2014-08-04 14:10:00,35.89,35.9,35.87,35.88,7200.0,27.0346,27.0421,27.0195,27.027,7200.0
2014-08-04 14:15:00,35.88,35.89,35.87,35.87,9300.0,27.027,27.0346,27.0195,27.0195,9300.0
2014-08-04 14:20:00,35.88,35.88,35.85,35.85,6800.0,27.027,27.027,27.0044,27.0044,6800.0
2014-08-04 14:25:00,35.85,35.86,35.85,35.86,4300.0,27.0044,27.012,27.0044,27.012,4300.0
2014-08-04 14:30:00,35.86,35.88,35.85,35.88,13000.0,27.012,27.027,27.0044,27.027,13000.0
2014-08-04 14:35:00,35.88,35.93,35.87,35.91,10500.0,27.027,27.0647,27.0195,27.0496,10500.0
2014-08-04 14:40:00,35.91,35.92,35.91,35.91,5000.0,27.0496,27.0572,27.0496,27.0496,5000.0
2014-08-04 14:45:00,35.91,35.97,35.91,35.96,16200.0,27.0496,27.0948,27.0496,27.0873,16200.0
2014-08-04 14:50:00,35.96,35.98,35.94,35.95,18200.0,27.0873,27.1024,27.0722,27.0798,18200.0
2014-08-04 14:55:00,35.95,35.98,35.95,35.98,18600.0,27.0798,27.1024,27.0798,27.1024,18600.0
2014-08-04 15:00:00,35.98,35.98,35.97,35.98,10300.0,27.1024,27.1024,27.0948,27.1024,10300.0
2014-08-04 15:05:00,35.97,35.98,35.95,35.95,15100.0,27.0948,27.1024,27.0798,27.0798,15100.0
2014-08-04 15:10:00,35.95,35.98,35.95,35.98,18100.0,27.0798,27.1024,27.0798,27.1024,18100.0
2014-08-04 15:15:00,35.98,36.0,35.98,35.99,19700.0,27.1024,27.1174,27.1024,27.1099,19700.0
2014-08-04 15:20:00,35.98,35.99,35.96,35.96,12900.0,27.1024,27.1099,27.0873,27.0873,12900.0
2014-08-04 15:25:00,35.96,36.02,35.96,36.01,33700.0,27.0873,27.1325,27.0873,27.125,33700.0
2014-08-04 15:30:00,36.0,36.0,35.99,36.0,20900.0,27.1174,27.1174,27.1099,27.1174,20900.0
2014-08-04 15:35:00,35.99,36.04,35.99,36.02,46900.0,27.1099,27.1476,27.1099,27.1325,46900.0
2014-08-04 15:40:00,36.02,36.03,36.0,36.03,44200.0,27.1325,27.14,27.1174,27.14,44200.0
2014-08-04 15:45:00,36.03,36.04,36.01,36.03,41200.0,27.14,27.1476,27.125,27.14,41200.0
2014-08-04 15:50:00,36.03,36.04,36.03,36.04,32700.0,27.14,27.1476,27.14,27.1476,32700.0
2014-08-04 15:55:00,36.03,36.04,35.97,35.98,146000.0,27.14,27.1476,27.0948,27.1024,146000.0
2014-08-05 09:30:00,35.95,36.05,35.94,35.99,37400.0,27.0798,27.1551,27.0722,27.1099,37400.0
2014-08-05 09:35:00,35.99,36.02,35.87,35.96,71200.0,27.1099,27.1325,27.0195,27.0873,71200.0
2014-08-05 09:40:00,35.95,35.95,35.89,35.91,8300.0,27.0798,27.0798,27.0346,27.0496,8300.0
2014-08-05 09:45:00,35.9,35.93,35.9,35.91,8300.0,27.0421,27.0647,27.0421,27.0496,8300.0
2014-08-05 09:50:00,35.9,35.9,35.85,35.85,10500.0,27.0421,27.0421,27.0044,27.0044,10500.0
2014-08-05 09:55:00,35.86,35.91,35.85,35.89,9100.0,27.012,27.0496,27.0044,27.0346,9100.0
2014-08-05 10:00:00,35.89,35.91,35.85,35.85,12700.0,27.0346,27.0496,27.0044,27.0044,12700.0
2014-08-05 10:05:00,35.85,35.89,35.85,35.87,10200.0,27.0044,27.0346,27.0044,27.0195,10200.0
2014-08-05 10:10:00,35.87,35.89,35.83,35.84,22200.0,27.0195,27.0346,26.9894,26.9969,22200.0
2014-08-05 10:15:00,35.85,35.86,35.81,35.82,19200.0,27.0044,27.012,26.9743,26.9818,19200.0
2014-08-05 10:20:00,35.83,35.86,35.82,35.84,14900.0,26.9894,27.012,26.9818,26.9969,14900.0
2014-08-05 10:25:00,35.84,35.86,35.83,35.86,15200.0,26.9969,27.012,26.9894,27.012,15200.0
2014-08-05 10:30:00,35.86,35.9,35.84,35.88,19300.0,27.012,27.0421,26.9969,27.027,19300.0
2014-08-05 10:35:00,35.88,35.9,35.86,35.88,14100.0,27.027,27.0421,27.012,27.027,14100.0
2014-08-05 10:40:00,35.87,35.89,35.83,35.84,22500.0,27.0195,27.0346,26.9894,26.9969,22500.0
2014-08-05 10:45:00,35.84,35.85,35.84,35.85,9500.0,26.9969,27.0044,26.9969,27.0044,9500.0
2014-08-05 10:50:00,35.84,35.84,35.8,35.8,4000.0,26.9969,26.9969,26.9668,26.9668,4000.0
2014-08-05 10:55:00,35.8,35.82,35.77,35.82,15000.0,26.9668,26.9818,26.9442,26.9818,15000.0
2014-08-05 11:00:00,35.82,35.82,35.76,35.77,12900.0,26.9818,26.9818,26.9366,26.9442,12900.0
2014-08-05 11:05:00,35.77,35.8,35.77,35.77,10000.0,26.9442,26.9668,26.9442,26.9442,10000.0
2014-08-05 11:10:00,35.76,35.8,35.76,35.8,4800.0,26.9366,26.9668,26.9366,26.9668,4800.0
2014-08-05 11:15:00,35.8,35.81,35.79,35.8,7400.0,26.9668,26.9743,26.9592,26.9668,7400.0
2014-08-05 11:20:00,35.79,35.81,35.79,35.79,7700.0,26.9592,26.9743,26.9592,26.9592,7700.0
2014-08-05 11:25:00,35.78,35.78,35.73,35.73,24500.0,26.9517,26.9517,26.9141,26.9141,24500.0
2014-08-05 11:30:00,35.73,35.74,35.71,35.71,39400.0,26.9141,26.9216,26.899,26.899,39400.0
2014-08-05 11:35:00,35.72,35.73,35.72,35.72,7800.0,26.9065,26.9141,26.9065,26.9065,7800.0
2014-08-05 11:40:00,35.72,35.76,35.72,35.76,23100.0,26.9065,26.9366,26.9065,26.9366,23100.0
2014-08-05 11:45:00,35.75,35.76,35.74,35.74,15100.0,26.9291,26.9366,26.9216,26.9216,15100.0
2014-08-05 11:50:00,35.73,35.76,35.73,35.75,13500.0,26.9141,26.9366,26.9141,26.9291,13500.0
2014-08-05 11:55:00,35.75,35.77,35.75,35.76,9400.0,26.9291,26.9442,26.9291,26.9366,9400.0
2014-08-05 12:00:00,35.76,35.78,35.76,35.78,3900.0,26.9366,26.9517,26.9366,26.9517,3900.0
2014-08-05 12:05:00,35.78,35.79,35.77,35.78,14200.0,26.9517,26.9592,26.9442,26.9517,14200.0
2014-08-05 12:10:00,35.77,35.78,35.76,35.77,17700.0,26.9442,26.9517,26.9366,26.9442,17700.0
2014-08-05 12:15:00,35.77,35.78,35.75,35.77,18200.0,26.9442,26.9517,26.9291,26.9442,18200.0
2014-08-05 12:20:00,35.78,35.79,35.73,35.73,28200.0,26.9517,26.9592,26.9141,26.9141,28200.0
2014-08-05 12:25:00,35.73,35.76,35.72,35.75,14500.0,26.9141,26.9366,26.9065,26.9291,14500.0
2014-08-05 12:30:00,35.75,35.75,35.73,35.73,6500.0,26.9291,26.9291,26.9141,26.9141,6500.0
2014-08-05 12:35:00,35.73,35.75,35.7,35.72,16100.0,26.9141,26.9291,26.8915,26.9065,16100.0
2014-08-05 12:40:00,35.73,35.73,35.7,35.71,5200.0,26.9141,26.9141,26.8915,26.899,5200.0
2014-08-05 12:45:00,35.71,35.73,35.7,35.72,8000.0,26.899,26.9141,26.8915,26.9065,8000.0
2014-08-05 12:50:00,35.72,35.73,35.71,35.71,5500.0,26.9065,26.9141,26.899,26.899,5500.0
2014-08-05 12:55:00,35.72,35.74,35.72,35.74,14200.0,26.9065,26.9216,26.9065,26.9216,14200.0
2014-08-05 13:00:00,35.73,35.73,35.69,35.69,16000.0,26.9141,26.9141,26.8839,26.8839,16000.0
2014-08-05 13:05:00,35.69,35.7,35.69,35.7,10100.0,26.8839,26.8915,26.8839,26.8915,10100.0
2014-08-05 13:10:00,35.7,35.7,35.68,35.69,10000.0,26.8915,26.8915,26.8764,26.8839,10000.0
2014-08-05 13:15:00,35.69,35.71,35.69,35.7,6100.0,26.8839,26.899,26.8839,26.8915,6100.0
2014-08-05 13:20:00,35.7,35.7,35.69,35.7,11300.0,26.8915,26.8915,26.8839,26.8915,11300.0
2014-08-05 13:25:00,35.7,35.71,35.7,35.71,8500.0,26.8915,26.899,26.8915,26.899,8500.0
2014-08-05 13:30:00,35.7,35.71,35.68,35.68,6100.0,26.8915,26.899,26.8764,26.8764,6100.0
2014-08-05 13:35:00,35.68,35.69,35.58,35.58,35400.0,26.8764,26.8839,26.8011,26.8011,35400.0
2014-08-05 13:40:00,35.57,35.61,35.52,35.54,34000.0,26.7935,26.8237,26.7559,26.7709,34000.0
2014-08-05 13:45:00,35.54,35.59,35.53,35.55,16100.0,26.7709,26.8086,26.7634,26.7785,16100.0
2014-08-05 13:50:00,35.55,35.59,35.52,35.58,49500.0,26.7785,26.8086,26.7559,26.8011,49500.0
2014-08-05 13:55:00,35.59,35.61,35.57,35.57,12500.0,26.8086,26.8237,26.7935,26.7935,12500.0
2014-08-05 14:00:00,35.58,35.61,35.56,35.57,17100.0,26.8011,26.8237,26.786,26.7935,17100.0
2014-08-05 14:05:00,35.57,35.57,35.5,35.51,23200.0,26.7935,26.7935,26.7408,26.7483,23200.0
2014-08-05 14:10:00,35.52,35.56,35.52,35.56,15200.0,26.7559,26.786,26.7559,26.786,15200.0
2014-08-05 14:15:00,35.57,35.57,35.54,35.56,16900.0,26.7935,26.7935,26.7709,26.786,16900.0
2014-08-05 14:20:00,35.56,35.58,35.53,35.53,54500.0,26.786,26.8011,26.7634,26.7634,54500.0
2014-08-05 14:25:00,35.54,35.6,35.54,35.6,13700.0,26.7709,26.8161,26.7709,26.8161,13700.0
2014-08-05 14:30:00,35.59,35.64,35.59,35.63,28100.0,26.8086,26.8463,26.8086,26.8387,28100.0
2014-08-05 14:35:00,35.63,35.67,35.62,35.64,17200.0,26.8387,26.8689,26.8312,26.8463,17200.0
2014-08-05 14:40:00,35.64,35.66,35.63,35.63,7300.0,26.8463,26.8613,26.8387,26.8387,7300.0
2014-08-05 14:45:00,35.63,35.67,35.63,35.64,18500.0,26.8387,26.8689,26.8387,26.8463,18500.0
2014-08-05 14:50:00,35.64,35.64,35.61,35.61,24800.0,26.8463,26.8463,26.8237,26.8237,24800.0
2014-08-05 14:55:00,35.6,35.62,35.58,35.58,38100.0,26.8161,26.8312,26.8011,26.8011,38100.0
2014-08-05 15:00:00,35.58,35.59,35.55,35.56,32700.0,26.8011,26.8086,26.7785,26.786,32700.0
2014-08-05 15:05:00,35.55,35.56,35.52,35.53,42000.0,26.7785,26.786,26.7559,26.7634,42000.0
2014-08-05 15:10:00,35.53,35.55,35.51,35.52,24300.0,26.7634,26.7785,26.7483,26.7559,24300.0
2014-08-05 15:15:00,35.52,35.57,35.52,35.57,22700.0,26.7559,26.7935,26.7559,26.7935,22700.0
2014-08-05 15:20:00,35.57,35.58,35.54,35.58,27900.0,26.7935,26.8011,26.7709,26.8011,27900.0
2014-08-05 15:25:00,35.58,35.59,35.53,35.53,31600.0,26.8011,26.8086,26.7634,26.7634,31600.0
2014-08-05 15:30:00,35.54,35.61,35.54,35.6,32000.0,26.7709,26.8237,26.7709,26.8161,32000.0
2014-08-05 15:35:00,35.59,35.64,35.59,35.6,49900.0,26.8086,26.8463,26.8086,26.8161,49900.0
2014-08-05 15:40:00,35.6,35.64,35.59,35.62,50100.0,26.8161,26.8463,26.8086,26.8312,50100.0
2014-08-05 15:45:00,35.63,35.65,35.57,35.58,109400.0,26.8387,26.8538,26.7935,26.8011,109400.0
2014-08-05 15:50:00,35.58,35.6,35.57,35.57,45200.0,26.8011,26.8161,26.7935,26.7935,45200.0
2014-08-05 15:55:00,35.58,35.59,35.52,35.53,349300.0,26.8011,26.8086,26.7559,26.7634,349300.0
2014-08-06 09:30:00,35.57,35.96,35.57,35.94,144400.0,26.7935,27.0873,26.7935,27.0722,144400.0
2014-08-06 09:35:00,35.94,35.98,35.88,35.94,76300.0,27.0722,27.1024,27.027,27.0722,76300.0
2014-08-06 09:40:00,35.94,36.01,35.93,35.98,65300.0,27.0722,27.125,27.0647,27.1024,65300.0
2014-08-06 09:45:00,35.98,35.98,35.88,35.89,58500.0,27.1024,27.1024,27.027,27.0346,58500.0
2014-08-06 09:50:00,35.88,35.91,35.81,35.82,44600.0,27.027,27.0496,26.9743,26.9818,44600.0
2014-08-06 09:55:00,35.82,35.86,35.78,35.82,69300.0,26.9818,27.012,26.9517,26.9818,69300.0
2014-08-06 10:00:00,35.82,35.85,35.8,35.84,51600.0,26.9818,27.0044,26.9668,26.9969,51600.0
2014-08-06 10:05:00,35.85,35.88,35.8,35.85,14500.0,27.0044,27.027,26.9668,27.0044,14500.0
2014-08-06 10:10:00,35.85,35.88,35.84,35.87,22200.0,27.0044,27.027,26.9969,27.0195,22200.0
2014-08-06 10:15:00,35.87,35.92,35.87,35.87,27000.0,27.0195,27.0572,27.0195,27.0195,27000.0
2014-08-06 10:20:00,35.87,35.94,35.87,35.93,21200.0,27.0195,27.0722,27.0195,27.0647,21200.0
2014-08-06 10:25:00,35.92,36.0,35.92,36.0,17600.0,27.0572,27.1174,27.0572,27.1174,17600.0
2014-08-06 10:30:00,36.01,36.01,35.91,35.92,51400.0,27.125,27.125,27.0496,27.0572,51400.0
2014-08-06 10:35:00,35.92,35.97,35.92,35.95,79500.0,27.0572,27.0948,27.0572,27.0798,79500.0
2014-08-06 10:40:00,35.95,35.96,35.91,35.95,90000.0,27.0798,27.0873,27.0496,27.0798,90000.0
2014-08-06 10:45:00,35.95,35.98,35.95,35.96,9700.0,27.0798,27.1024,27.0798,27.0873,9700.0
2014-08-06 10:50:00,35.97,35.97,35.93,35.95,12800.0,27.0948,27.0948,27.0647,27.0798,12800.0
2014-08-06 10:55:00,35.96,35.97,35.95,35.96,39600.0,27.0873,27.0948,27.0798,27.0873,39600.0
2014-08-06 11:00:00,35.96,35.97,35.94,35.96,12300.0,27.0873,27.0948,27.0722,27.0873,12300.0
2014-08-06 11:05:00,35.96,35.97,35.95,35.95,28400.0,27.0873,27.0948,27.0798,27.0798,28400.0
2014-08-06 11:10:00,35.95,35.96,35.9,35.92,40900.0,27.0798,27.0873,27.0421,27.0572,40900.0
2014-08-06 11:15:00,35.92,35.93,35.88,35.9,32700.0,27.0572,27.0647,27.027,27.0421,32700.0
2014-08-06 11:20:00,35.91,35.93,35.89,35.89,35700.0,27.0496,27.0647,27.0346,27.0346,35700.0
2014-08-06 11:25:00,35.88,35.89,35.85,35.86,28900.0,27.027,27.0346,27.0044,27.012,28900.0
2014-08-06 11:30:00,35.86,35.93,35.85,35.9,38100.0,27.012,27.0647,27.0044,27.0421,38100.0
2014-08-06 11:35:00,35.91,35.92,35.85,35.86,62000.0,27.0496,27.0572,27.0044,27.012,62000.0
2014-08-06 11:40:00,35.86,35.91,35.86,35.9,44800.0,27.012,27.0496,27.012,27.0421,44800.0
2014-08-06 11:45:00,35.9,35.94,35.89,35.93,22000.0,27.0421,27.0722,27.0346,27.0647,22000.0
2014-08-06 11:50:00,35.94,35.95,35.9,35.92,42100.0,27.0722,27.0798,27.0421,27.0572,42100.0
2014-08-06 11:55:00,35.92,35.96,35.92,35.95,13700.0,27.0572,27.0873,27.0572,27.0798,13700.0
2014-08-06 12:00:00,35.95,36.0,35.91,35.94,57400.0,27.0798,27.1174,27.0496,27.0722,57400.0
2014-08-06 12:05:00,35.94,35.94,35.87,35.87,27600.0,27.0722,27.0722,27.0195,27.0195,27600.0
2014-08-06 12:10:00,35.87,35.91,35.86,35.86,32600.0,27.0195,27.0496,27.012,27.012,32600.0
2014-08-06 12:15:00,35.86,35.86,35.84,35.85,19600.0,27.012,27.012,26.9969,27.0044,19600.0
2014-08-06 12:20:00,35.84,35.85,35.8,35.84,35500.0,26.9969,27.0044,26.9668,26.9969,35500.0
2014-08-06 12:25:00,35.84,35.85,35.78,35.84,36100.0,26.9969,27.0044,26.9517,26.9969,36100.0
2014-08-06 12:30:00,35.85,35.93,35.84,35.93,13100.0,27.0044,27.0647,26.9969,27.0647,13100.0
2014-08-06 12:35:00,35.93,35.96,35.92,35.96,13600.0,27.0647,27.0873,27.0572,27.0873,13600.0
2014-08-06 12:40:00,35.96,35.97,35.94,35.97,9400.0,27.0873,27.0948,27.0722,27.0948,9400.0
2014-08-06 12:45:00,35.97,35.97,35.89,35.89,21400.0,27.0948,27.0948,27.0346,27.0346,21400.0
2014-08-06 12:50:00,35.88,35.9,35.86,35.9,15800.0,27.027,27.0421,27.012,27.0421,15800.0
2014-08-06 12:55:00,35.9,35.91,35.86,35.89,17300.0,27.0421,27.0496,27.012,27.0346,17300.0
2014-08-06 13:00:00,35.89,35.89,35.84,35.84,17000.0,27.0346,27.0346,26.9969,26.9969,17000.0
2014-08-06 13:05:00,35.84,35.85,35.8,35.84,22400.0,26.9969,27.0044,26.9668,26.9969,22400.0
2014-08-06 13:10:00,35.84,35.86,35.8,35.83,44800.0,26.9969,27.012,26.9668,26.9894,44800.0
2014-08-06 13:15:00,35.83,35.88,35.83,35.84,24300.0,26.9894,27.027,26.9894,26.9969,24300.0
2014-08-06 13:20:00,35.84,35.85,35.83,35.84,21100.0,26.9969,27.0044,26.9894,26.9969,21100.0
2014-08-06 13:25:00,35.84,35.86,35.83,35.86,22500.0,26.9969,27.012,26.9894,27.012,22500.0
2014-08-06 13:30:00,35.86,35.86,35.82,35.84,27800.0,27.012,27.012,26.9818,26.9969,27800.0
2014-08-06 13:35:00,35.84,35.86,35.8,35.8,50300.0,26.9969,27.012,26.9668,26.9668,50300.0
2014-08-06 13:40:00,35.8,35.81,35.8,35.8,9600.0,26.9668,26.9743,26.9668,26.9668,9600.0
2014-08-06 13:45:00,35.8,35.82,35.79,35.79,32500.0,26.9668,26.9818,26.9592,26.9592,32500.0
2014-08-06 13:50:00,35.8,35.81,35.75,35.77,42800.0,26.9668,26.9743,26.9291,26.9442,42800.0
2014-08-06 13:55:00,35.77,35.78,35.77,35.78,8600.0,26.9442,26.9517,26.9442,26.9517,8600.0
2014-08-06 14:00:00,35.77,35.81,35.76,35.81,26200.0,26.9442,26.9743,26.9366,26.9743,26200.0
2014-08-06 14:05:00,35.82,35.83,35.78,35.83,39000.0,26.9818,26.9894,26.9517,26.9894,39000.0
2014-08-06 14:10:00,35.82,35.9,35.82,35.89,23300.0,26.9818,27.0421,26.9818,27.0346,23300.0
2014-08-06 14:15:00,35.89,35.9,35.88,35.9,14600.0,27.0346,27.0421,27.027,27.0421,14600.0
2014-08-06 14:20:00,35.9,35.91,35.9,35.9,7300.0,27.0421,27.0496,27.0421,27.0421,7300.0
2014-08-06 14:25:00,35.91,35.92,35.9,35.91,19700.0,27.0496,27.0572,27.0421,27.0496,19700.0
2014-08-06 14:30:00,35.91,35.93,35.87,35.88,58800.0,27.0496,27.0647,27.0195,27.027,58800.0
2014-08-06 14:35:00,35.87,35.87,35.85,35.85,7800.0,27.0195,27.0195,27.0044,27.0044,7800.0
2014-08-06 14:40:00,35.85,35.9,35.85,35.9,16100.0,27.0044,27.0421,27.0044,27.0421,16100.0
2014-08-06 14:45:00,35.89,35.9,35.87,35.87,6800.0,27.0346,27.0421,27.0195,27.0195,6800.0
2014-08-06 14:50:00,35.88,35.94,35.88,35.94,27700.0,27.027,27.0722,27.027,27.0722,27700.0
2014-08-06 14:55:00,35.94,35.95,35.93,35.94,19800.0,27.0722,27.0798,27.0647,27.0722,19800.0
2014-08-06 15:00:00,35.94,35.99,35.94,35.99,30200.0,27.0722,27.1099,27.0722,27.1099,30200.0
2014-08-06 15:05:00,35.98,35.99,35.95,35.97,48000.0,27.1024,27.1099,27.0798,27.0948,48000.0
2014-08-06 15:10:00,35.97,36.01,35.97,35.99,58100.0,27.0948,27.125,27.0948,27.1099,58100.0
2014-08-06 15:15:00,35.99,36.02,35.99,36.02,64900.0,27.1099,27.1325,27.1099,27.1325,64900.0
2014-08-06 15:20:00,36.02,36.02,35.98,35.98,41500.0,27.1325,27.1325,27.1024,27.1024,41500.0
2014-08-06 15:25:00,35.99,36.0,35.97,35.98,28300.0,27.1099,27.1174,27.0948,27.1024,28300.0
2014-08-06 15:30:00,35.98,36.0,35.96,35.98,46700.0,27.1024,27.1174,27.0873,27.1024,46700.0
2014-08-06 15:35:00,35.98,36.01,35.97,35.98,51500.0,27.1024,27.125,27.0948,27.1024,51500.0
2014-08-06 15:40:00,35.99,36.01,35.98,35.99,34800.0,27.1099,27.125,27.1024,27.1099,34800.0
2014-08-06 15:45:00,35.99,36.02,35.96,35.98,170000.0,27.1099,27.1325,27.0873,27.1024,170000.0
2014-08-06 15:50:00,35.98,35.99,35.97,35.98,76600.0,27.1024,27.1099,27.0948,27.1024,76600.0
2014-08-06 15:55:00,35.98,35.98,35.95,35.96,238800.0,27.1024,27.1024,27.0798,27.0873,238800.0
2014-08-07 09:30:00,36.12,36.12,35.9,36.04,36200.0,27.2078,27.2078,27.0421,27.1476,36200.0
2014-08-07 09:35:00,36.04,36.12,35.98,36.1,22600.0,27.1476,27.2078,27.1024,27.1928,22600.0
2014-08-07 09:40:00,36.11,36.11,35.99,35.99,20900.0,27.2003,27.2003,27.1099,27.1099,20900.0
2014-08-07 09:45:00,36.0,36.07,36.0,36.0,15300.0,27.1174,27.1702,27.1174,27.1174,15300.0
2014-08-07 09:50:00,36.0,36.07,36.0,36.03,12000.0,27.1174,27.1702,27.1174,27.14,12000.0
2014-08-07 09:55:00,36.04,36.05,36.0,36.03,27000.0,27.1476,27.1551,27.1174,27.14,27000.0
2014-08-07 10:00:00,36.03,36.05,36.0,36.01,16000.0,27.14,27.1551,27.1174,27.125,16000.0
2014-08-07 10:05:00,36.02,36.04,35.99,36.03,25400.0,27.1325,27.1476,27.1099,27.14,25400.0
2014-08-07 10:10:00,36.03,36.03,35.96,35.96,11500.0,27.14,27.14,27.0873,27.0873,11500.0
2014-08-07 10:15:00,35.96,35.97,35.93,35.95,11100.0,27.0873,27.0948,27.0647,27.0798,11100.0
2014-08-07 10:20:00,35.95,35.98,35.95,35.98,4400.0,27.0798,27.1024,27.0798,27.1024,4400.0
2014-08-07 10:25:00,35.98,36.02,35.98,36.0,10400.0,27.1024,27.1325,27.1024,27.1174,10400.0
2014-08-07 10:30:00,35.98,35.99,35.95,35.99,7100.0,27.1024,27.1099,27.0798,27.1099,7100.0
2014-08-07 10:35:00,36.0,36.02,35.99,36.0,7600.0,27.1174,27.1325,27.1099,27.1174,7600.0
2014-08-07 10:40:00,35.99,35.99,35.92,35.94,9500.0,27.1099,27.1099,27.0572,27.0722,9500.0
2014-08-07 10:45:00,35.93,35.94,35.9,35.91,9800.0,27.0647,27.0722,27.0421,27.0496,9800.0
2014-08-07 10:50:00,35.91,35.92,35.85,35.9,12800.0,27.0496,27.0572,27.0044,27.0421,12800.0
2014-08-07 10:55:00,35.9,35.92,35.9,35.9,3900.0,27.0421,27.0572,27.0421,27.0421,3900.0
2014-08-07 11:00:00,35.9,35.9,35.84,35.86,9000.0,27.0421,27.0421,26.9969,27.012,9000.0
2014-08-07 11:05:00,35.88,35.89,35.84,35.87,13800.0,27.027,27.0346,26.9969,27.0195,13800.0
2014-08-07 11:10:00,35.86,35.86,35.79,35.79,9400.0,27.012,27.012,26.9592,26.9592,9400.0
2014-08-07 11:15:00,35.8,35.85,35.8,35.85,9300.0,26.9668,27.0044,26.9668,27.0044,9300.0
2014-08-07 11:20:00,35.85,35.87,35.85,35.87,9800.0,27.0044,27.0195,27.0044,27.0195,9800.0
2014-08-07 11:25:00,35.86,35.86,35.83,35.84,6700.0,27.012,27.012,26.9894,26.9969,6700.0
2014-08-07 11:30:00,35.84,35.87,35.81,35.85,21400.0,26.9969,27.0195,26.9743,27.0044,21400.0
2014-08-07 11:35:00,35.85,35.85,35.79,35.81,16400.0,27.0044,27.0044,26.9592,26.9743,16400.0
2014-08-07 11:40:00,35.81,35.81,35.77,35.77,19700.0,26.9743,26.9743,26.9442,26.9442,19700.0
2014-08-07 11:45:00,35.77,35.77,35.71,35.77,24000.0,26.9442,26.9442,26.899,26.9442,24000.0
2014-08-07 11:50:00,35.76,35.78,35.71,35.72,4900.0,26.9366,26.9517,26.899,26.9065,4900.0
2014-08-07 11:55:00,35.73,35.75,35.71,35.73,14500.0,26.9141,26.9291,26.899,26.9141,14500.0
2014-08-07 12:00:00,35.74,35.76,35.72,35.76,7000.0,26.9216,26.9366,26.9065,26.9366,7000.0
2014-08-07 12:05:00,35.77,35.8,35.76,35.8,7100.0,26.9442,26.9668,26.9366,26.9668,7100.0
2014-08-07 12:10:00,35.8,35.8,35.77,35.77,4600.0,26.9668,26.9668,26.9442,26.9442,4600.0
2014-08-07 12:15:00,35.76,35.76,35.71,35.72,8600.0,26.9366,26.9366,26.899,26.9065,8600.0
2014-08-07 12:20:00,35.72,35.73,35.7,35.72,12200.0,26.9065,26.9141,26.8915,26.9065,12200.0
2014-08-07 12:25:00,35.73,35.77,35.71,35.71,8400.0,26.9141,26.9442,26.899,26.899,8400.0
2014-08-07 12:30:00,35.71,35.72,35.68,35.71,9400.0,26.899,26.9065,26.8764,26.899,9400.0
2014-08-07 12:35:00,35.7,35.86,35.69,35.86,210900.0,26.8915,27.012,26.8839,27.012,210900.0
2014-08-07 12:40:00,35.85,35.94,35.85,35.93,134300.0,27.0044,27.0722,27.0044,27.0647,134300.0
2014-08-07 12:45:00,35.94,35.98,35.92,35.93,130300.0,27.0722,27.1024,27.0572,27.0647,130300.0
2014-08-07 12:50:00,35.93,36.04,35.93,36.03,67400.0,27.0647,27.1476,27.0647,27.14,67400.0
2014-08-07 12:55:00,36.03,36.04,36.02,36.04,53300.0,27.14,27.1476,27.1325,27.1476,53300.0
2014-08-07 13:00:00,36.03,36.08,36.02,36.08,56500.0,27.14,27.1777,27.1325,27.1777,56500.0
2014-08-07 13:05:00,36.08,36.2,36.08,36.18,240900.0,27.1777,27.2681,27.1777,27.253,240900.0
2014-08-07 13:10:00,36.19,36.29,36.16,36.2,143600.0,27.2606,27.3359,27.238,27.2681,143600.0
2014-08-07 13:15:00,36.2,36.25,36.2,36.24,32000.0,27.2681,27.3057,27.2681,27.2982,32000.0
2014-08-07 13:20:00,36.24,36.3,36.21,36.24,92700.0,27.2982,27.3434,27.2756,27.2982,92700.0
2014-08-07 13:25:00,36.24,36.34,36.24,36.34,60000.0,27.2982,27.3735,27.2982,27.3735,60000.0
2014-08-07 13:30:00,36.33,36.36,36.31,36.31,55200.0,27.366,27.3886,27.3509,27.3509,55200.0
2014-08-07 13:35:00,36.31,36.35,36.29,36.33,29200.0,27.3509,27.3811,27.3359,27.366,29200.0
2014-08-07 13:40:00,36.34,36.35,36.3,36.3,20000.0,27.3735,27.3811,27.3434,27.3434,20000.0
2014-08-07 13:45:00,36.3,36.35,36.3,36.31,56400.0,27.3434,27.3811,27.3434,27.3509,56400.0
2014-08-07 13:50:00,36.31,36.31,36.29,36.3,33400.0,27.3509,27.3509,27.3359,27.3434,33400.0
2014-08-07 13:55:00,36.3,36.32,36.28,36.32,28100.0,27.3434,27.3585,27.3283,27.3585,28100.0
2014-08-07 14:00:00,36.32,36.32,36.24,36.26,126000.0,27.3585,27.3585,27.2982,27.3133,126000.0
2014-08-07 14:05:00,36.26,36.28,36.21,36.21,53300.0,27.3133,27.3283,27.2756,27.2756,53300.0
2014-08-07 14:10:00,36.21,36.22,36.2,36.2,21800.0,27.2756,27.2831,27.2681,27.2681,21800.0
2014-08-07 14:15:00,36.2,36.2,36.16,36.19,33900.0,27.2681,27.2681,27.238,27.2606,33900.0
2014-08-07 14:20:00,36.19,36.24,36.19,36.22,27700.0,27.2606,27.2982,27.2606,27.2831,27700.0
2014-08-07 14:25:00,36.23,36.23,36.19,36.19,44300.0,27.2907,27.2907,27.2606,27.2606,44300.0
2014-08-07 14:30:00,36.2,36.22,36.19,36.21,26300.0,27.2681,27.2831,27.2606,27.2756,26300.0
2014-08-07 14:35:00,36.2,36.21,36.19,36.2,23200.0,27.2681,27.2756,27.2606,27.2681,23200.0
2014-08-07 14:40:00,36.2,36.21,36.19,36.21,24300.0,27.2681,27.2756,27.2606,27.2756,24300.0
2014-08-07 14:45:00,36.21,36.21,36.2,36.2,21300.0,27.2756,27.2756,27.2681,27.2681,21300.0
2014-08-07 14:50:00,36.2,36.21,36.18,36.18,100700.0,27.2681,27.2756,27.253,27.253,100700.0
2014-08-07 14:55:00,36.18,36.18,36.14,36.15,43700.0,27.253,27.253,27.2229,27.2304,43700.0
2014-08-07 15:00:00,36.16,36.16,36.14,36.15,22700.0,27.238,27.238,27.2229,27.2304,22700.0
2014-08-07 15:05:00,36.15,36.16,36.13,36.14,117200.0,27.2304,27.238,27.2154,27.2229,117200.0
2014-08-07 15:10:00,36.13,36.15,36.11,36.12,57800.0,27.2154,27.2304,27.2003,27.2078,57800.0
2014-08-07 15:15:00,36.12,36.18,36.12,36.18,92300.0,27.2078,27.253,27.2078,27.253,92300.0
2014-08-07 15:20:00,36.17,36.17,36.14,36.16,60100.0,27.2455,27.2455,27.2229,27.238,60100.0
2014-08-07 15:25:00,36.16,36.19,36.13,36.19,64100.0,27.238,27.2606,27.2154,27.2606,64100.0
2014-08-07 15:30:00,36.18,36.23,36.17,36.23,93200.0,27.253,27.2907,27.2455,27.2907,93200.0
2014-08-07 15:35:00,36.23,36.26,36.2,36.26,88900.0,27.2907,27.3133,27.2681,27.3133,88900.0
2014-08-07 15:40:00,36.26,36.3,36.24,36.29,172000.0,27.3133,27.3434,27.2982,27.3359,172000.0
2014-08-07 15:45:00,36.28,36.3,36.28,36.3,257900.0,27.3283,27.3434,27.3283,27.3434,257900.0
2014-08-07 15:50:00,36.3,36.35,36.29,36.34,197100.0,27.3434,27.3811,27.3359,27.3735,197100.0
2014-08-07 15:55:00,36.34,36.37,36.26,36.28,358500.0,27.3735,27.3961,27.3133,27.3283,358500.0
2014-08-08 09:30:00,36.27,36.45,36.27,36.29,75800.0,27.3208,27.4564,27.3208,27.3359,75800.0
2014-08-08 09:35:00,36.31,36.35,36.18,36.2,40400.0,27.3509,27.3811,27.253,27.2681,40400.0
2014-08-08 09:40:00,36.19,36.23,36.16,36.2,31800.0,27.2606,27.2907,27.238,27.2681,31800.0
2014-08-08 09:45:00,36.2,36.21,36.07,36.08,226800.0,27.2681,27.2756,27.1702,27.1777,226800.0
2014-08-08 09:50:00,36.08,36.14,36.05,36.13,31500.0,27.1777,27.2229,27.1551,27.2154,31500.0
2014-08-08 09:55:00,36.13,36.18,36.12,36.15,61100.0,27.2154,27.253,27.2078,27.2304,61100.0
2014-08-08 10:00:00,36.14,36.17,36.09,36.14,63400.0,27.2229,27.2455,27.1852,27.2229,63400.0
2014-08-08 10:05:00,36.15,36.18,36.13,36.15,86700.0,27.2304,27.253,27.2154,27.2304,86700.0
2014-08-08 10:10:00,36.15,36.17,36.14,36.16,26000.0,27.2304,27.2455,27.2229,27.238,26000.0
2014-08-08 10:15:00,36.16,36.23,36.15,36.2,28500.0,27.238,27.2907,27.2304,27.2681,28500.0
2014-08-08 10:20:00,36.2,36.21,36.16,36.18,83200.0,27.2681,27.2756,27.238,27.253,83200.0
2014-08-08 10:25:00,36.18,36.19,36.14,36.19,48600.0,27.253,27.2606,27.2229,27.2606,48600.0
2014-08-08 10:30:00,36.19,36.19,36.14,36.16,47900.0,27.2606,27.2606,27.2229,27.238,47900.0
2014-08-08 10:35:00,36.17,36.2,36.16,36.18,45400.0,27.2455,27.2681,27.238,27.253,45400.0
2014-08-08 10:40:00,36.17,36.3,36.17,36.26,55700.0,27.2455,27.3434,27.2455,27.3133,55700.0
2014-08-08 10:45:00,36.26,36.31,36.25,36.31,49200.0,27.3133,27.3509,27.3057,27.3509,49200.0
2014-08-08 10:50:00,36.3,36.32,36.29,36.29,45600.0,27.3434,27.3585,27.3359,27.3359,45600.0
2014-08-08 10:55:00,36.3,36.33,36.29,36.32,36300.0,27.3434,27.366,27.3359,27.3585,36300.0
2014-08-08 11:00:00,36.32,36.34,36.31,36.32,49500.0,27.3585,27.3735,27.3509,27.3585,49500.0
2014-08-08 11:05:00,36.32,36.34,36.3,36.3,21500.0,27.3585,27.3735,27.3434,27.3434,21500.0
2014-08-08 11:10:00,36.31,36.33,36.3,36.31,23800.0,27.3509,27.366,27.3434,27.3509,23800.0
2014-08-08 11:15:00,36.32,36.33,36.31,36.33,26200.0,27.3585,27.366,27.3509,27.366,26200.0
2014-08-08 11:20:00,36.32,36.33,36.32,36.32,37200.0,27.3585,27.366,27.3585,27.3585,37200.0
2014-08-08 11:25:00,36.33,36.33,36.32,36.32,101300.0,27.366,27.366,27.3585,27.3585,101300.0
2014-08-08 11:30:00,36.32,36.33,36.29,36.29,77300.0,27.3585,27.366,27.3359,27.3359,77300.0
2014-08-08 11:35:00,36.29,36.3,36.23,36.29,91400.0,27.3359,27.3434,27.2907,27.3359,91400.0
2014-08-08 11:40:00,36.28,36.3,36.27,36.27,28800.0,27.3283,27.3434,27.3208,27.3208,28800.0
2014-08-08 11:45:00,36.27,36.27,36.25,36.25,15900.0,27.3208,27.3208,27.3057,27.3057,15900.0
2014-08-08 11:50:00,36.26,36.27,36.25,36.25,49900.0,27.3133,27.3208,27.3057,27.3057,49900.0
2014-08-08 11:55:00,36.25,36.29,36.25,36.26,49900.0,27.3057,27.3359,27.3057,27.3133,49900.0
2014-08-08 12:00:00,36.27,36.27,36.22,36.23,82400.0,27.3208,27.3208,27.2831,27.2907,82400.0
2014-08-08 12:05:00,36.23,36.25,36.22,36.23,91300.0,27.2907,27.3057,27.2831,27.2907,91300.0
2014-08-08 12:10:00,36.24,36.24,36.17,36.18,82400.0,27.2982,27.2982,27.2455,27.253,82400.0
2014-08-08 12:15:00,36.17,36.2,36.17,36.18,12400.0,27.2455,27.2681,27.2455,27.253,12400.0
2014-08-08 12:20:00,36.18,36.2,36.17,36.18,99700.0,27.253,27.2681,27.2455,27.253,99700.0
2014-08-08 12:25:00,36.18,36.19,36.16,36.16,8000.0,27.253,27.2606,27.238,27.238,8000.0
2014-08-08 12:30:00,36.16,36.16,36.11,36.11,28400.0,27.238,27.238,27.2003,27.2003,28400.0
2014-08-08 12:35:00,36.11,36.12,36.1,36.1,11000.0,27.2003,27.2078,27.1928,27.1928,11000.0
2014-08-08 12:40:00,36.11,36.13,36.11,36.11,27400.0,27.2003,27.2154,27.2003,27.2003,27400.0
2014-08-08 12:45:00,36.11,36.11,36.07,36.07,36100.0,27.2003,27.2003,27.1702,27.1702,36100.0
2014-08-08 12:50:00,36.07,36.12,36.07,36.12,28600.0,27.1702,27.2078,27.1702,27.2078,28600.0
2014-08-08 12:55:00,36.12,36.14,36.11,36.14,18300.0,27.2078,27.2229,27.2003,27.2229,18300.0
2014-08-08 13:00:00,36.14,36.14,36.09,36.11,28000.0,27.2229,27.2229,27.1852,27.2003,28000.0
2014-08-08 13:05:00,36.11,36.15,36.11,36.15,23200.0,27.2003,27.2304,27.2003,27.2304,23200.0
2014-08-08 13:10:00,36.15,36.16,36.13,36.14,34400.0,27.2304,27.238,27.2154,27.2229,34400.0
2014-08-08 13:15:00,36.15,36.18,36.15,36.18,33900.0,27.2304,27.253,27.2304,27.253,33900.0
2014-08-08 13:20:00,36.19,36.21,36.19,36.2,30700.0,27.2606,27.2756,27.2606,27.2681,30700.0
2014-08-08 13:25:00,36.2,36.27,36.19,36.25,21100.0,27.2681,27.3208,27.2606,27.3057,21100.0
2014-08-08 13:30:00,36.24,36.26,36.21,36.25,32500.0,27.2982,27.3133,27.2756,27.3057,32500.0
2014-08-08 13:35:00,36.24,36.27,36.23,36.27,16000.0,27.2982,27.3208,27.2907,27.3208,16000.0
2014-08-08 13:40:00,36.27,36.3,36.27,36.28,18200.0,27.3208,27.3434,27.3208,27.3283,18200.0
2014-08-08 13:45:00,36.27,36.27,36.25,36.25,52600.0,27.3208,27.3208,27.3057,27.3057,52600.0
2014-08-08 13:50:00,36.26,36.26,36.23,36.23,14700.0,27.3133,27.3133,27.2907,27.2907,14700.0
2014-08-08 13:55:00,36.23,36.24,36.21,36.24,24900.0,27.2907,27.2982,27.2756,27.2982,24900.0
2014-08-08 14:00:00,36.24,36.26,36.21,36.25,30400.0,27.2982,27.3133,27.2756,27.3057,30400.0
2014-08-08 14:05:00,36.24,36.26,36.23,36.26,17400.0,27.2982,27.3133,27.2907,27.3133,17400.0
2014-08-08 14:10:00,36.25,36.26,36.22,36.24,21500.0,27.3057,27.3133,27.2831,27.2982,21500.0
2014-08-08 14:15:00,36.23,36.25,36.22,36.23,12200.0,27.2907,27.3057,27.2831,27.2907,12200.0
2014-08-08 14:20:00,36.24,36.24,36.21,36.22,23500.0,27.2982,27.2982,27.2756,27.2831,23500.0
2014-08-08 14:25:00,36.22,36.24,36.22,36.24,18200.0,27.2831,27.2982,27.2831,27.2982,18200.0
2014-08-08 14:30:00,36.24,36.26,36.23,36.25,29800.0,27.2982,27.3133,27.2907,27.3057,29800.0
2014-08-08 14:35:00,36.24,36.25,36.22,36.23,23200.0,27.2982,27.3057,27.2831,27.2907,23200.0
2014-08-08 14:40:00,36.23,36.24,36.21,36.21,21600.0,27.2907,27.2982,27.2756,27.2756,21600.0
2014-08-08 14:45:00,36.21,36.23,36.2,36.2,42800.0,27.2756,27.2907,27.2681,27.2681,42800.0
2014-08-08 14:50:00,36.21,36.23,36.18,36.22,57600.0,27.2756,27.2907,27.253,27.2831,57600.0
2014-08-08 14:55:00,36.22,36.23,36.19,36.2,29500.0,27.2831,27.2907,27.2606,27.2681,29500.0
2014-08-08 15:00:00,36.2,36.24,36.19,36.24,48200.0,27.2681,27.2982,27.2606,27.2982,48200.0
2014-08-08 15:05:00,36.24,36.26,36.24,36.25,31700.0,27.2982,27.3133,27.2982,27.3057,31700.0
2014-08-08 15:10:00,36.26,36.26,36.25,36.26,31300.0,27.3133,27.3133,27.3057,27.3133,31300.0
2014-08-08 15:15:00,36.26,36.3,36.25,36.29,104300.0,27.3133,27.3434,27.3057,27.3359,104300.0
2014-08-08 15:20:00,36.29,36.3,36.28,36.28,19400.0,27.3359,27.3434,27.3283,27.3283,19400.0
2014-08-08 15:25:00,36.28,36.28,36.22,36.27,76800.0,27.3283,27.3283,27.2831,27.3208,76800.0
2014-08-08 15:30:00,36.27,36.27,36.24,36.25,42300.0,27.3208,27.3208,27.2982,27.3057,42300.0
2014-08-08 15:35:00,36.25,36.29,36.25,36.26,182700.0,27.3057,27.3359,27.3057,27.3133,182700.0
2014-08-08 15:40:00,36.25,36.26,36.23,36.24,116800.0,27.3057,27.3133,27.2907,27.2982,116800.0
2014-08-08 15:45:00,36.25,36.26,36.23,36.23,90200.0,27.3057,27.3133,27.2907,27.2907,90200.0
2014-08-08 15:50:00,36.24,36.24,36.2,36.2,183200.0,27.2982,27.2982,27.2681,27.2681,183200.0
2014-08-08 15:55:00,36.2,36.27,36.19,36.26,277900.0,27.2681,27.3208,27.2606,27.3133,277900.0
2014-08-11 09:30:00,36.12,37.15,36.03,37.15,150600.0,27.2078,27.9837,27.14,27.9837,150600.0
2014-08-11 09:35:00,37.15,37.17,36.9,37.04,93600.0,27.9837,27.9987,27.7954,27.9008,93600.0
2014-08-11 09:40:00,37.02,37.04,36.76,36.76,118000.0,27.8858,27.9008,27.6899,27.6899,118000.0
2014-08-11 09:45:00,36.75,36.79,36.62,36.79,78700.0,27.6824,27.7125,27.5845,27.7125,78700.0
2014-08-11 09:50:00,36.8,37.08,36.8,36.88,68400.0,27.72,27.931,27.72,27.7803,68400.0
2014-08-11 09:55:00,36.88,37.03,36.86,36.99,71900.0,27.7803,27.8933,27.7652,27.8632,71900.0
2014-08-11 10:00:00,36.98,37.11,36.9,36.9,93300.0,27.8556,27.9536,27.7954,27.7954,93300.0
2014-08-11 10:05:00,36.89,37.14,36.89,37.1,75700.0,27.7878,27.9761,27.7878,27.946,75700.0
2014-08-11 10:10:00,37.1,37.1,36.96,37.01,35500.0,27.946,27.946,27.8406,27.8782,35500.0
2014-08-11 10:15:00,37.01,37.07,36.92,36.98,67500.0,27.8782,27.9234,27.8104,27.8556,67500.0
2014-08-11 10:20:00,36.98,36.99,36.85,36.96,48000.0,27.8556,27.8632,27.7577,27.8406,48000.0
2014-08-11 10:25:00,36.96,36.97,36.93,36.94,34700.0,27.8406,27.8481,27.818,27.8255,34700.0
2014-08-11 10:30:00,36.95,36.95,36.89,36.91,32400.0,27.833,27.833,27.7878,27.8029,32400.0
2014-08-11 10:35:00,36.91,37.1,36.89,37.05,96600.0,27.8029,27.946,27.7878,27.9084,96600.0
2014-08-11 10:40:00,37.05,37.05,37.03,37.04,21700.0,27.9084,27.9084,27.8933,27.9008,21700.0
2014-08-11 10:45:00,37.03,37.21,37.02,37.13,90800.0,27.8933,28.0289,27.8858,27.9686,90800.0
2014-08-11 10:50:00,37.12,37.13,37.01,37.13,79600.0,27.9611,27.9686,27.8782,27.9686,79600.0
2014-08-11 10:55:00,37.15,37.2,37.1,37.1,48000.0,27.9837,28.0213,27.946,27.946,48000.0
2014-08-11 11:00:00,37.1,37.16,37.09,37.14,30100.0,27.946,27.9912,27.9385,27.9761,30100.0
2014-08-11 11:05:00,37.14,37.2,37.14,37.2,26100.0,27.9761,28.0213,27.9761,28.0213,26100.0
2014-08-11 11:10:00,37.2,37.23,37.16,37.2,55600.0,28.0213,28.0439,27.9912,28.0213,55600.0
2014-08-11 11:15:00,37.21,37.23,37.19,37.22,10000.0,28.0289,28.0439,28.0138,28.0364,10000.0
2014-08-11 11:20:00,37.22,37.33,37.21,37.27,86000.0,28.0364,28.1193,28.0289,28.0741,86000.0
2014-08-11 11:25:00,37.28,37.28,37.2,37.27,77900.0,28.0816,28.0816,28.0213,28.0741,77900.0
2014-08-11 11:30:00,37.27,37.37,37.27,37.36,63700.0,28.0741,28.1494,28.0741,28.1419,63700.0
2014-08-11 11:35:00,37.36,37.39,37.36,37.39,29600.0,28.1419,28.1645,28.1419,28.1645,29600.0
2014-08-11 11:40:00,37.39,37.56,37.39,37.48,102900.0,28.1645,28.2925,28.1645,28.2323,102900.0
2014-08-11 11:45:00,37.47,37.54,37.44,37.49,81600.0,28.2247,28.2775,28.2021,28.2398,81600.0
2014-08-11 11:50:00,37.49,37.58,37.48,37.54,37100.0,28.2398,28.3076,28.2323,28.2775,37100.0
2014-08-11 11:55:00,37.55,37.56,37.51,37.54,34900.0,28.285,28.2925,28.2549,28.2775,34900.0
2014-08-11 12:00:00,37.55,37.64,37.52,37.52,76400.0,28.285,28.3528,28.2624,28.2624,76400.0
2014-08-11 12:05:00,37.52,37.53,37.46,37.47,56300.0,28.2624,28.2699,28.2172,28.2247,56300.0
2014-08-11 12:10:00,37.46,37.49,37.44,37.49,25400.0,28.2172,28.2398,28.2021,28.2398,25400.0
2014-08-11 12:15:00,37.49,37.51,37.47,37.51,23700.0,28.2398,28.2549,28.2247,28.2549,23700.0
2014-08-11 12:20:00,37.51,37.55,37.51,37.53,24000.0,28.2549,28.285,28.2549,28.2699,24000.0
2014-08-11 12:25:00,37.53,37.56,37.52,37.55,17000.0,28.2699,28.2925,28.2624,28.285,17000.0
2014-08-11 12:30:00,37.54,37.55,37.5,37.53,26200.0,28.2775,28.285,28.2473,28.2699,26200.0
2014-08-11 12:35:00,37.54,37.54,37.44,37.47,31900.0,28.2775,28.2775,28.2021,28.2247,31900.0
2014-08-11 12:40:00,37.48,37.5,37.46,37.48,18000.0,28.2323,28.2473,28.2172,28.2323,18000.0
2014-08-11 12:45:00,37.49,37.54,37.46,37.46,60600.0,28.2398,28.2775,28.2172,28.2172,60600.0
2014-08-11 12:50:00,37.46,37.47,37.42,37.43,55100.0,28.2172,28.2247,28.1871,28.1946,55100.0
2014-08-11 12:55:00,37.44,37.44,37.4,37.4,19600.0,28.2021,28.2021,28.172,28.172,19600.0
2014-08-11 13:00:00,37.41,37.48,37.41,37.47,37500.0,28.1795,28.2323,28.1795,28.2247,37500.0
2014-08-11 13:05:00,37.48,37.51,37.45,37.48,34700.0,28.2323,28.2549,28.2097,28.2323,34700.0
2014-08-11 13:10:00,37.48,37.5,37.48,37.5,10100.0,28.2323,28.2473,28.2323,28.2473,10100.0
2014-08-11 13:15:00,37.5,37.5,37.45,37.45,70100.0,28.2473,28.2473,28.2097,28.2097,70100.0
2014-08-11 13:20:00,37.45,37.47,37.44,37.45,49700.0,28.2097,28.2247,28.2021,28.2097,49700.0
2014-08-11 13:25:00,37.45,37.46,37.44,37.45,61600.0,28.2097,28.2172,28.2021,28.2097,61600.0
2014-08-11 13:30:00,37.45,37.46,37.39,37.43,57300.0,28.2097,28.2172,28.1645,28.1946,57300.0
2014-08-11 13:35:00,37.43,37.44,37.38,37.4,21200.0,28.1946,28.2021,28.1569,28.172,21200.0
2014-08-11 13:40:00,37.4,37.4,37.38,37.39,22200.0,28.172,28.172,28.1569,28.1645,22200.0
2014-08-11 13:45:00,37.39,37.42,37.38,37.42,35300.0,28.1645,28.1871,28.1569,28.1871,35300.0
2014-08-11 13:50:00,37.42,37.43,37.3,37.35,77700.0,28.1871,28.1946,28.0967,28.1343,77700.0
2014-08-11 13:55:00,37.36,37.42,37.36,37.41,43100.0,28.1419,28.1871,28.1419,28.1795,43100.0
2014-08-11 14:00:00,37.41,37.41,37.37,37.37,28100.0,28.1795,28.1795,28.1494,28.1494,28100.0
2014-08-11 14:05:00,37.37,37.38,37.31,37.34,47500.0,28.1494,28.1569,28.1042,28.1268,47500.0
2014-08-11 14:10:00,37.35,37.36,37.33,37.34,24800.0,28.1343,28.1419,28.1193,28.1268,24800.0
2014-08-11 14:15:00,37.35,37.46,37.34,37.46,30500.0,28.1343,28.2172,28.1268,28.2172,30500.0
2014-08-11 14:20:00,37.45,37.46,37.41,37.44,33300.0,28.2097,28.2172,28.1795,28.2021,33300.0
2014-08-11 14:25:00,37.44,37.44,37.38,37.39,32400.0,28.2021,28.2021,28.1569,28.1645,32400.0
2014-08-11 14:30:00,37.39,37.42,37.38,37.42,69300.0,28.1645,28.1871,28.1569,28.1871,69300.0
2014-08-11 14:35:00,37.41,37.45,37.41,37.44,17600.0,28.1795,28.2097,28.1795,28.2021,17600.0
2014-08-11 14:40:00,37.43,37.44,37.4,37.44,27600.0,28.1946,28.2021,28.172,28.2021,27600.0
2014-08-11 14:45:00,37.44,37.48,37.44,37.47,19800.0,28.2021,28.2323,28.2021,28.2247,19800.0
2014-08-11 14:50:00,37.46,37.49,37.46,37.47,35500.0,28.2172,28.2398,28.2172,28.2247,35500.0
2014-08-11 14:55:00,37.47,37.48,37.45,37.46,18100.0,28.2247,28.2323,28.2097,28.2172,18100.0
2014-08-11 15:00:00,37.45,37.45,37.4,37.42,30000.0,28.2097,28.2097,28.172,28.1871,30000.0
2014-08-11 15:05:00,37.42,37.44,37.4,37.41,26700.0,28.1871,28.2021,28.172,28.1795,26700.0
2014-08-11 15:10:00,37.41,37.46,37.38,37.46,42700.0,28.1795,28.2172,28.1569,28.2172,42700.0
2014-08-11 15:15:00,37.46,37.5,37.45,37.49,49600.0,28.2172,28.2473,28.2097,28.2398,49600.0
2014-08-11 15:20:00,37.5,37.54,37.49,37.53,88700.0,28.2473,28.2775,28.2398,28.2699,88700.0
2014-08-11 15:25:00,37.53,37.55,37.52,37.52,39300.0,28.2699,28.285,28.2624,28.2624,39300.0
2014-08-11 15:30:00,37.52,37.54,37.51,37.52,63200.0,28.2624,28.2775,28.2549,28.2624,63200.0
2014-08-11 15:35:00,37.51,37.57,37.51,37.57,107500.0,28.2549,28.3001,28.2549,28.3001,107500.0
2014-08-11 15:40:00,37.57,37.57,37.52,37.55,97100.0,28.3001,28.3001,28.2624,28.285,97100.0
2014-08-11 15:45:00,37.55,37.55,37.51,37.52,168600.0,28.285,28.285,28.2549,28.2624,168600.0
2014-08-11 15:50:00,37.52,37.56,37.51,37.53,161600.0,28.2624,28.2925,28.2549,28.2699,161600.0
2014-08-11 15:55:00,37.52,37.53,37.44,37.45,280900.0,28.2624,28.2699,28.2021,28.2097,280900.0
2014-08-12 09:30:00,37.37,37.46,37.05,37.09,94400.0,28.1494,28.2172,27.9084,27.9385,94400.0
2014-08-12 09:35:00,37.1,37.15,36.99,37.04,95600.0,27.946,27.9837,27.8632,27.9008,95600.0
2014-08-12 09:40:00,37.03,37.04,36.88,36.89,78800.0,27.8933,27.9008,27.7803,27.7878,78800.0
2014-08-12 09:45:00,36.89,37.07,36.89,37.06,70800.0,27.7878,27.9234,27.7878,27.9159,70800.0
2014-08-12 09:50:00,37.07,37.16,37.04,37.14,54300.0,27.9234,27.9912,27.9008,27.9761,54300.0
2014-08-12 09:55:00,37.14,37.2,37.09,37.19,29900.0,27.9761,28.0213,27.9385,28.0138,29900.0
2014-08-12 10:00:00,37.19,37.2,37.09,37.13,51900.0,28.0138,28.0213,27.9385,27.9686,51900.0
2014-08-12 10:05:00,37.14,37.2,37.05,37.14,63800.0,27.9761,28.0213,27.9084,27.9761,63800.0
2014-08-12 10:10:00,37.14,37.14,37.04,37.07,27300.0,27.9761,27.9761,27.9008,27.9234,27300.0
2014-08-12 10:15:00,37.07,37.22,37.07,37.18,50300.0,27.9234,28.0364,27.9234,28.0063,50300.0
2014-08-12 10:20:00,37.18,37.23,37.14,37.22,31100.0,28.0063,28.0439,27.9761,28.0364,31100.0
2014-08-12 10:25:00,37.22,37.25,37.18,37.25,28100.0,28.0364,28.059,28.0063,28.059,28100.0
2014-08-12 10:30:00,37.25,37.29,37.23,37.27,31900.0,28.059,28.0891,28.0439,28.0741,31900.0
2014-08-12 10:35:00,37.27,37.31,37.26,37.3,17900.0,28.0741,28.1042,28.0665,28.0967,17900.0
2014-08-12 10:40:00,37.3,37.34,37.26,37.27,23400.0,28.0967,28.1268,28.0665,28.0741,23400.0
2014-08-12 10:45:00,37.27,37.27,37.22,37.22,17800.0,28.0741,28.0741,28.0364,28.0364,17800.0
2014-08-12 10:50:00,37.22,37.3,37.19,37.3,35400.0,28.0364,28.0967,28.0138,28.0967,35400.0
2014-08-12 10:55:00,37.3,37.32,37.29,37.3,18900.0,28.0967,28.1117,28.0891,28.0967,18900.0
2014-08-12 11:00:00,37.29,37.3,37.22,37.23,34200.0,28.0891,28.0967,28.0364,28.0439,34200.0
2014-08-12 11:05:00,37.22,37.24,37.21,37.24,21200.0,28.0364,28.0515,28.0289,28.0515,21200.0
2014-08-12 11:10:00,37.24,37.31,37.24,37.3,33400.0,28.0515,28.1042,28.0515,28.0967,33400.0
2014-08-12 11:15:00,37.3,37.32,37.29,37.31,22400.0,28.0967,28.1117,28.0891,28.1042,22400.0
2014-08-12 11:20:00,37.3,37.31,37.29,37.29,25000.0,28.0967,28.1042,28.0891,28.0891,25000.0
2014-08-12 11:25:00,37.29,37.29,37.25,37.26,24500.0,28.0891,28.0891,28.059,28.0665,24500.0
2014-08-12 11:30:00,37.25,37.3,37.25,37.3,33900.0,28.059,28.0967,28.059,28.0967,33900.0
2014-08-12 11:35:00,37.3,37.3,37.28,37.28,13900.0,28.0967,28.0967,28.0816,28.0816,13900.0
2014-08-12 11:40:00,37.29,37.3,37.28,37.3,15600.0,28.0891,28.0967,28.0816,28.0967,15600.0
2014-08-12 11:45:00,37.3,37.33,37.29,37.32,21400.0,28.0967,28.1193,28.0891,28.1117,21400.0
2014-08-12 11:50:00,37.31,37.32,37.31,37.32,4600.0,28.1042,28.1117,28.1042,28.1117,4600.0
2014-08-12 11:55:00,37.32,37.35,37.29,37.35,45200.0,28.1117,28.1343,28.0891,28.1343,45200.0
2014-08-12 12:00:00,37.34,37.35,37.3,37.35,29200.0,28.1268,28.1343,28.0967,28.1343,29200.0
2014-08-12 12:05:00,37.35,37.37,37.32,37.34,18500.0,28.1343,28.1494,28.1117,28.1268,18500.0
2014-08-12 12:10:00,37.35,37.37,37.34,37.37,37100.0,28.1343,28.1494,28.1268,28.1494,37100.0
2014-08-12 12:15:00,37.37,37.45,37.37,37.43,47700.0,28.1494,28.2097,28.1494,28.1946,47700.0
2014-08-12 12:20:00,37.44,37.44,37.4,37.41,19300.0,28.2021,28.2021,28.172,28.1795,19300.0
2014-08-12 12:25:00,37.41,37.41,37.39,37.39,10300.0,28.1795,28.1795,28.1645,28.1645,10300.0
2014-08-12 12:30:00,37.39,37.42,37.38,37.41,26700.0,28.1645,28.1871,28.1569,28.1795,26700.0
2014-08-12 12:35:00,37.41,37.43,37.38,37.43,29700.0,28.1795,28.1946,28.1569,28.1946,29700.0
2014-08-12 12:40:00,37.42,37.45,37.42,37.44,11300.0,28.1871,28.2097,28.1871,28.2021,11300.0
2014-08-12 12:45:00,37.44,37.48,37.44,37.47,19900.0,28.2021,28.2323,28.2021,28.2247,19900.0
2014-08-12 12:50:00,37.46,37.47,37.44,37.44,7700.0,28.2172,28.2247,28.2021,28.2021,7700.0
2014-08-12 12:55:00,37.45,37.45,37.43,37.43,6100.0,28.2097,28.2097,28.1946,28.1946,6100.0
2014-08-12 13:00:00,37.44,37.44,37.42,37.42,9800.0,28.2021,28.2021,28.1871,28.1871,9800.0
2014-08-12 13:05:00,37.42,37.44,37.41,37.43,31700.0,28.1871,28.2021,28.1795,28.1946,31700.0
2014-08-12 13:10:00,37.44,37.44,37.43,37.44,9600.0,28.2021,28.2021,28.1946,28.2021,9600.0
2014-08-12 13:15:00,37.44,37.46,37.43,37.45,20300.0,28.2021,28.2172,28.1946,28.2097,20300.0
2014-08-12 13:20:00,37.45,37.46,37.43,37.43,9900.0,28.2097,28.2172,28.1946,28.1946,9900.0
2014-08-12 13:25:00,37.42,37.43,37.38,37.39,17000.0,28.1871,28.1946,28.1569,28.1645,17000.0
2014-08-12 13:30:00,37.39,37.4,37.38,37.4,34000.0,28.1645,28.172,28.1569,28.172,34000.0
2014-08-12 13:35:00,37.4,37.41,37.39,37.41,31800.0,28.172,28.1795,28.1645,28.1795,31800.0
2014-08-12 13:40:00,37.41,37.41,37.4,37.4,4400.0,28.1795,28.1795,28.172,28.172,4400.0
2014-08-12 13:45:00,37.4,37.41,37.38,37.41,33200.0,28.172,28.1795,28.1569,28.1795,33200.0
2014-08-12 13:50:00,37.41,37.45,37.4,37.42,20200.0,28.1795,28.2097,28.172,28.1871,20200.0
2014-08-12 13:55:00,37.42,37.43,37.39,37.4,11300.0,28.1871,28.1946,28.1645,28.172,11300.0
2014-08-12 14:00:00,37.4,37.4,37.39,37.4,9700.0,28.172,28.172,28.1645,28.172,9700.0
2014-08-12 14:05:00,37.39,37.4,37.33,37.33,35400.0,28.1645,28.172,28.1193,28.1193,35400.0
2014-08-12 14:10:00,37.34,37.34,37.31,37.32,9800.0,28.1268,28.1268,28.1042,28.1117,9800.0
2014-08-12 14:15:00,37.32,37.33,37.3,37.32,27600.0,28.1117,28.1193,28.0967,28.1117,27600.0
2014-08-12 14:20:00,37.32,37.32,37.3,37.3,9900.0,28.1117,28.1117,28.0967,28.0967,9900.0
2014-08-12 14:25:00,37.3,37.33,37.29,37.31,26500.0,28.0967,28.1193,28.0891,28.1042,26500.0
2014-08-12 14:30:00,37.3,37.31,37.28,37.29,36400.0,28.0967,28.1042,28.0816,28.0891,36400.0
2014-08-12 14:35:00,37.29,37.33,37.28,37.33,20700.0,28.0891,28.1193,28.0816,28.1193,20700.0
2014-08-12 14:40:00,37.32,37.37,37.32,37.36,12100.0,28.1117,28.1494,28.1117,28.1419,12100.0
2014-08-12 14:45:00,37.36,37.39,37.36,37.37,12200.0,28.1419,28.1645,28.1419,28.1494,12200.0
2014-08-12 14:50:00,37.37,37.37,37.36,37.37,4000.0,28.1494,28.1494,28.1419,28.1494,4000.0
2014-08-12 14:55:00,37.36,37.37,37.33,37.34,16500.0,28.1419,28.1494,28.1193,28.1268,16500.0
2014-08-12 15:00:00,37.34,37.34,37.31,37.33,48900.0,28.1268,28.1268,28.1042,28.1193,48900.0
2014-08-12 15:05:00,37.32,37.38,37.32,37.37,48900.0,28.1117,28.1569,28.1117,28.1494,48900.0
2014-08-12 15:10:00,37.37,37.38,37.34,37.37,47100.0,28.1494,28.1569,28.1268,28.1494,47100.0
2014-08-12 15:15:00,37.36,37.36,37.35,37.35,33500.0,28.1419,28.1419,28.1343,28.1343,33500.0
2014-08-12 15:20:00,37.36,37.37,37.35,37.37,20300.0,28.1419,28.1494,28.1343,28.1494,20300.0
2014-08-12 15:25:00,37.37,37.37,37.35,37.36,27300.0,28.1494,28.1494,28.1343,28.1419,27300.0
2014-08-12 15:30:00,37.35,37.36,37.31,37.32,50600.0,28.1343,28.1419,28.1042,28.1117,50600.0
2014-08-12 15:35:00,37.32,37.37,37.32,37.37,50400.0,28.1117,28.1494,28.1117,28.1494,50400.0
2014-08-12 15:40:00,37.37,37.42,37.36,37.4,59500.0,28.1494,28.1871,28.1419,28.172,59500.0
2014-08-12 15:45:00,37.39,37.42,37.39,37.4,108700.0,28.1645,28.1871,28.1645,28.172,108700.0
2014-08-12 15:50:00,37.4,37.4,37.37,37.38,90300.0,28.172,28.172,28.1494,28.1569,90300.0
2014-08-12 15:55:00,37.38,37.38,37.34,37.35,170700.0,28.1569,28.1569,28.1268,28.1343,170700.0
2014-08-13 09:30:00,37.43,37.6,37.35,37.47,62700.0,28.1946,28.3227,28.1343,28.2247,62700.0
2014-08-13 09:35:00,37.48,37.54,37.47,37.51,21200.0,28.2323,28.2775,28.2247,28.2549,21200.0
2014-08-13 09:40:00,37.51,37.52,37.47,37.47,14000.0,28.2549,28.2624,28.2247,28.2247,14000.0
2014-08-13 09:45:00,37.46,37.49,37.42,37.44,23900.0,28.2172,28.2398,28.1871,28.2021,23900.0
2014-08-13 09:50:00,37.45,37.47,37.43,37.44,38700.0,28.2097,28.2247,28.1946,28.2021,38700.0
2014-08-13 09:55:00,37.44,37.44,37.41,37.43,19400.0,28.2021,28.2021,28.1795,28.1946,19400.0
2014-08-13 10:00:00,37.44,37.5,37.42,37.5,41800.0,28.2021,28.2473,28.1871,28.2473,41800.0
2014-08-13 10:05:00,37.49,37.54,37.49,37.53,30900.0,28.2398,28.2775,28.2398,28.2699,30900.0
2014-08-13 10:10:00,37.53,37.55,37.48,37.48,59800.0,28.2699,28.285,28.2323,28.2323,59800.0
2014-08-13 10:15:00,37.49,37.5,37.48,37.49,36800.0,28.2398,28.2473,28.2323,28.2398,36800.0
2014-08-13 10:20:00,37.5,37.51,37.47,37.51,53500.0,28.2473,28.2549,28.2247,28.2549,53500.0
2014-08-13 10:25:00,37.51,37.51,37.48,37.5,34500.0,28.2549,28.2549,28.2323,28.2473,34500.0
2014-08-13 10:30:00,37.5,37.52,37.47,37.48,34400.0,28.2473,28.2624,28.2247,28.2323,34400.0
2014-08-13 10:35:00,37.48,37.5,37.46,37.5,27400.0,28.2323,28.2473,28.2172,28.2473,27400.0
2014-08-13 10:40:00,37.5,37.5,37.48,37.48,21900.0,28.2473,28.2473,28.2323,28.2323,21900.0
2014-08-13 10:45:00,37.48,37.49,37.48,37.48,15500.0,28.2323,28.2398,28.2323,28.2323,15500.0
2014-08-13 10:50:00,37.49,37.54,37.48,37.54,147200.0,28.2398,28.2775,28.2323,28.2775,147200.0
2014-08-13 10:55:00,37.54,37.55,37.49,37.49,57700.0,28.2775,28.285,28.2398,28.2398,57700.0
2014-08-13 11:00:00,37.5,37.52,37.48,37.51,25500.0,28.2473,28.2624,28.2323,28.2549,25500.0
2014-08-13 11:05:00,37.51,37.56,37.5,37.55,29600.0,28.2549,28.2925,28.2473,28.285,29600.0
2014-08-13 11:10:00,37.56,37.57,37.54,37.55,45000.0,28.2925,28.3001,28.2775,28.285,45000.0
2014-08-13 11:15:00,37.54,37.55,37.52,37.55,40000.0,28.2775,28.285,28.2624,28.285,40000.0
2014-08-13 11:20:00,37.55,37.59,37.55,37.59,20700.0,28.285,28.3151,28.285,28.3151,20700.0
2014-08-13 11:25:00,37.59,37.6,37.57,37.59,45100.0,28.3151,28.3227,28.3001,28.3151,45100.0
2014-08-13 11:30:00,37.59,37.61,37.58,37.61,37000.0,28.3151,28.3302,28.3076,28.3302,37000.0
2014-08-13 11:35:00,37.61,37.63,37.61,37.61,21600.0,28.3302,28.3452,28.3302,28.3302,21600.0
2014-08-13 11:40:00,37.6,37.61,37.57,37.59,26000.0,28.3227,28.3302,28.3001,28.3151,26000.0
2014-08-13 11:45:00,37.6,37.6,37.59,37.6,13400.0,28.3227,28.3227,28.3151,28.3227,13400.0
2014-08-13 11:50:00,37.6,37.6,37.56,37.56,21300.0,28.3227,28.3227,28.2925,28.2925,21300.0
2014-08-13 11:55:00,37.57,37.57,37.56,37.57,3900.0,28.3001,28.3001,28.2925,28.3001,3900.0
2014-08-13 12:00:00,37.57,37.59,37.56,37.59,24800.0,28.3001,28.3151,28.2925,28.3151,24800.0
2014-08-13 12:05:00,37.59,37.59,37.56,37.58,13900.0,28.3151,28.3151,28.2925,28.3076,13900.0
2014-08-13 12:10:00,37.58,37.58,37.57,37.57,14500.0,28.3076,28.3076,28.3001,28.3001,14500.0
2014-08-13 12:15:00,37.58,37.58,37.57,37.58,16600.0,28.3076,28.3076,28.3001,28.3076,16600.0
2014-08-13 12:20:00,37.57,37.59,37.55,37.58,32400.0,28.3001,28.3151,28.285,28.3076,32400.0
2014-08-13 12:25:00,37.58,37.6,37.57,37.6,20600.0,28.3076,28.3227,28.3001,28.3227,20600.0
2014-08-13 12:30:00,37.6,37.6,37.59,37.6,14500.0,28.3227,28.3227,28.3151,28.3227,14500.0
2014-08-13 12:35:00,37.6,37.62,37.59,37.61,24200.0,28.3227,28.3377,28.3151,28.3302,24200.0
2014-08-13 12:40:00,37.6,37.61,37.59,37.59,11700.0,28.3227,28.3302,28.3151,28.3151,11700.0
2014-08-13 12:45:00,37.59,37.62,37.59,37.61,24700.0,28.3151,28.3377,28.3151,28.3302,24700.0
2014-08-13 12:50:00,37.6,37.61,37.6,37.6,5200.0,28.3227,28.3302,28.3227,28.3227,5200.0
2014-08-13 12:55:00,37.6,37.62,37.6,37.62,19200.0,28.3227,28.3377,28.3227,28.3377,19200.0
2014-08-13 13:00:00,37.62,37.63,37.61,37.63,22400.0,28.3377,28.3452,28.3302,28.3452,22400.0
2014-08-13 13:05:00,37.63,37.65,37.62,37.65,11900.0,28.3452,28.3603,28.3377,28.3603,11900.0
2014-08-13 13:10:00,37.65,37.69,37.65,37.69,27500.0,28.3603,28.3904,28.3603,28.3904,27500.0
2014-08-13 13:15:00,37.69,37.69,37.65,37.66,20800.0,28.3904,28.3904,28.3603,28.3678,20800.0
2014-08-13 13:20:00,37.65,37.65,37.64,37.65,7300.0,28.3603,28.3603,28.3528,28.3603,7300.0
2014-08-13 13:25:00,37.65,37.66,37.63,37.64,21900.0,28.3603,28.3678,28.3452,28.3528,21900.0
2014-08-13 13:30:00,37.64,37.65,37.63,37.64,8200.0,28.3528,28.3603,28.3452,28.3528,8200.0
2014-08-13 13:35:00,37.65,37.69,37.64,37.69,35100.0,28.3603,28.3904,28.3528,28.3904,35100.0
2014-08-13 13:40:00,37.69,37.73,37.68,37.71,36800.0,28.3904,28.4206,28.3829,28.4055,36800.0
2014-08-13 13:45:00,37.7,37.7,37.64,37.64,14500.0,28.398,28.398,28.3528,28.3528,14500.0
2014-08-13 13:50:00,37.64,37.64,37.62,37.62,13000.0,28.3528,28.3528,28.3377,28.3377,13000.0
2014-08-13 13:55:00,37.63,37.71,37.62,37.71,92900.0,28.3452,28.4055,28.3377,28.4055,92900.0
2014-08-13 14:00:00,37.7,37.7,37.68,37.68,16400.0,28.398,28.398,28.3829,28.3829,16400.0
2014-08-13 14:05:00,37.67,37.69,37.66,37.66,29100.0,28.3754,28.3904,28.3678,28.3678,29100.0
2014-08-13 14:10:00,37.66,37.66,37.62,37.65,30800.0,28.3678,28.3678,28.3377,28.3603,30800.0
2014-08-13 14:15:00,37.65,37.68,37.64,37.67,45000.0,28.3603,28.3829,28.3528,28.3754,45000.0
2014-08-13 14:20:00,37.68,37.68,37.64,37.66,30400.0,28.3829,28.3829,28.3528,28.3678,30400.0
2014-08-13 14:25:00,37.65,37.66,37.64,37.64,27600.0,28.3603,28.3678,28.3528,28.3528,27600.0
2014-08-13 14:30:00,37.64,37.67,37.64,37.66,23700.0,28.3528,28.3754,28.3528,28.3678,23700.0
2014-08-13 14:35:00,37.66,37.68,37.66,37.66,15000.0,28.3678,28.3829,28.3678,28.3678,15000.0
2014-08-13 14:40:00,37.66,37.68,37.66,37.66,14300.0,28.3678,28.3829,28.3678,28.3678,14300.0
2014-08-13 14:45:00,37.66,37.67,37.64,37.65,18000.0,28.3678,28.3754,28.3528,28.3603,18000.0
2014-08-13 14:50:00,37.65,37.66,37.64,37.65,17400.0,28.3603,28.3678,28.3528,28.3603,17400.0
2014-08-13 14:55:00,37.64,37.68,37.64,37.68,38500.0,28.3528,28.3829,28.3528,28.3829,38500.0
2014-08-13 15:00:00,37.68,37.7,37.68,37.69,30200.0,28.3829,28.398,28.3829,28.3904,30200.0
2014-08-13 15:05:00,37.69,37.69,37.67,37.69,30100.0,28.3904,28.3904,28.3754,28.3904,30100.0
2014-08-13 15:10:00,37.69,37.7,37.67,37.7,36700.0,28.3904,28.398,28.3754,28.398,36700.0
2014-08-13 15:15:00,37.7,37.7,37.68,37.68,21400.0,28.398,28.398,28.3829,28.3829,21400.0
2014-08-13 15:20:00,37.68,37.71,37.68,37.7,32600.0,28.3829,28.4055,28.3829,28.398,32600.0
2014-08-13 15:25:00,37.7,37.7,37.68,37.68,33800.0,28.398,28.398,28.3829,28.3829,33800.0
2014-08-13 15:30:00,37.68,37.7,37.67,37.69,94300.0,28.3829,28.398,28.3754,28.3904,94300.0
2014-08-13 15:35:00,37.68,37.71,37.66,37.71,56100.0,28.3829,28.4055,28.3678,28.4055,56100.0
2014-08-13 15:40:00,37.7,37.72,37.67,37.72,51900.0,28.398,28.413,28.3754,28.413,51900.0
2014-08-13 15:45:00,37.72,37.73,37.7,37.71,55400.0,28.413,28.4206,28.398,28.4055,55400.0
2014-08-13 15:50:00,37.72,37.75,37.72,37.75,84300.0,28.413,28.4356,28.413,28.4356,84300.0
2014-08-13 15:55:00,37.75,37.76,37.71,37.74,180200.0,28.4356,28.4432,28.4055,28.4281,180200.0
2014-08-14 09:30:00,37.88,37.94,37.8,37.81,69800.0,28.5336,28.5788,28.4733,28.4808,69800.0
2014-08-14 09:35:00,37.82,37.92,37.81,37.9,21100.0,28.4884,28.5637,28.4808,28.5486,21100.0
2014-08-14 09:40:00,37.9,37.91,37.83,37.84,10000.0,28.5486,28.5562,28.4959,28.5034,10000.0
2014-08-14 09:45:00,37.84,37.87,37.8,37.82,12300.0,28.5034,28.526,28.4733,28.4884,12300.0
2014-08-14 09:50:00,37.82,37.83,37.8,37.82,39800.0,28.4884,28.4959,28.4733,28.4884,39800.0
2014-08-14 09:55:00,37.82,37.82,37.81,37.82,13900.0,28.4884,28.4884,28.4808,28.4884,13900.0
2014-08-14 10:00:00,37.82,37.85,37.81,37.82,19700.0,28.4884,28.511,28.4808,28.4884,19700.0
2014-08-14 10:05:00,37.82,37.83,37.77,37.78,27300.0,28.4884,28.4959,28.4507,28.4582,27300.0
2014-08-14 10:10:00,37.78,37.78,37.75,37.75,12900.0,28.4582,28.4582,28.4356,28.4356,12900.0
2014-08-14 10:15:00,37.76,37.79,37.75,37.77,34200.0,28.4432,28.4658,28.4356,28.4507,34200.0
2014-08-14 10:20:00,37.77,37.79,37.77,37.79,11100.0,28.4507,28.4658,28.4507,28.4658,11100.0
2014-08-14 10:25:00,37.79,37.8,37.75,37.76,9600.0,28.4658,28.4733,28.4356,28.4432,9600.0
2014-08-14 10:30:00,37.77,37.8,37.77,37.77,17900.0,28.4507,28.4733,28.4507,28.4507,17900.0
2014-08-14 10:35:00,37.77,37.77,37.74,37.74,10200.0,28.4507,28.4507,28.4281,28.4281,10200.0
2014-08-14 10:40:00,37.74,37.77,37.73,37.75,36900.0,28.4281,28.4507,28.4206,28.4356,36900.0
2014-08-14 10:45:00,37.75,37.76,37.73,37.74,12200.0,28.4356,28.4432,28.4206,28.4281,12200.0
2014-08-14 10:50:00,37.73,37.74,37.69,37.69,24700.0,28.4206,28.4281,28.3904,28.3904,24700.0
2014-08-14 10:55:00,37.7,37.7,37.69,37.69,8800.0,28.398,28.398,28.3904,28.3904,8800.0
2014-08-14 11:00:00,37.7,37.7,37.69,37.69,11100.0,28.398,28.398,28.3904,28.3904,11100.0
2014-08-14 11:05:00,37.7,37.72,37.69,37.7,15200.0,28.398,28.413,28.3904,28.398,15200.0
2014-08-14 11:10:00,37.7,37.73,37.7,37.73,11100.0,28.398,28.4206,28.398,28.4206,11100.0
2014-08-14 11:15:00,37.73,37.73,37.71,37.72,5100.0,28.4206,28.4206,28.4055,28.413,5100.0
2014-08-14 11:20:00,37.72,37.76,37.71,37.75,19000.0,28.413,28.4432,28.4055,28.4356,19000.0
2014-08-14 11:25:00,37.76,37.76,37.73,37.73,14800.0,28.4432,28.4432,28.4206,28.4206,14800.0
2014-08-14 11:30:00,37.73,37.75,37.71,37.71,20300.0,28.4206,28.4356,28.4055,28.4055,20300.0
2014-08-14 11:35:00,37.71,37.72,37.69,37.69,7200.0,28.4055,28.413,28.3904,28.3904,7200.0
2014-08-14 11:40:00,37.69,37.71,37.69,37.69,23200.0,28.3904,28.4055,28.3904,28.3904,23200.0
2014-08-14 11:45:00,37.69,37.7,37.68,37.68,27300.0,28.3904,28.398,28.3829,28.3829,27300.0
2014-08-14 11:50:00,37.68,37.7,37.67,37.7,27800.0,28.3829,28.398,28.3754,28.398,27800.0
2014-08-14 11:55:00,37.69,37.73,37.68,37.73,31900.0,28.3904,28.4206,28.3829,28.4206,31900.0
2014-08-14 12:00:00,37.73,37.77,37.73,37.76,30600.0,28.4206,28.4507,28.4206,28.4432,30600.0
2014-08-14 12:05:00,37.77,37.78,37.76,37.78,8800.0,28.4507,28.4582,28.4432,28.4582,8800.0
2014-08-14 12:10:00,37.77,37.78,37.7,37.7,37800.0,28.4507,28.4582,28.398,28.398,37800.0
2014-08-14 12:15:00,37.7,37.71,37.66,37.66,19000.0,28.398,28.4055,28.3678,28.3678,19000.0
2014-08-14 12:20:00,37.66,37.74,37.65,37.74,88300.0,28.3678,28.4281,28.3603,28.4281,88300.0
2014-08-14 12:25:00,37.74,37.78,37.72,37.78,20200.0,28.4281,28.4582,28.413,28.4582,20200.0
2014-08-14 12:30:00,37.78,37.78,37.7,37.7,94400.0,28.4582,28.4582,28.398,28.398,94400.0
2014-08-14 12:35:00,37.7,37.7,37.69,37.7,15900.0,28.398,28.398,28.3904,28.398,15900.0
2014-08-14 12:40:00,37.7,37.7,37.69,37.7,12200.0,28.398,28.398,28.3904,28.398,12200.0
2014-08-14 12:45:00,37.7,37.7,37.69,37.7,28500.0,28.398,28.398,28.3904,28.398,28500.0
2014-08-14 12:50:00,37.69,37.72,37.69,37.7,32500.0,28.3904,28.413,28.3904,28.398,32500.0
2014-08-14 12:55:00,37.7,37.7,37.69,37.7,17000.0,28.398,28.398,28.3904,28.398,17000.0
2014-08-14 13:00:00,37.7,37.7,37.69,37.7,16800.0,28.398,28.398,28.3904,28.398,16800.0
2014-08-14 13:05:00,37.7,37.7,37.64,37.64,27500.0,28.398,28.398,28.3528,28.3528,27500.0
2014-08-14 13:10:00,37.64,37.66,37.63,37.64,34800.0,28.3528,28.3678,28.3452,28.3528,34800.0
2014-08-14 13:15:00,37.65,37.68,37.65,37.67,10000.0,28.3603,28.3829,28.3603,28.3754,10000.0
2014-08-14 13:20:00,37.67,37.67,37.62,37.64,24900.0,28.3754,28.3754,28.3377,28.3528,24900.0
2014-08-14 13:25:00,37.63,37.64,37.63,37.63,3700.0,28.3452,28.3528,28.3452,28.3452,3700.0
2014-08-14 13:30:00,37.64,37.66,37.62,37.66,24800.0,28.3528,28.3678,28.3377,28.3678,24800.0
2014-08-14 13:35:00,37.66,37.67,37.65,37.66,10200.0,28.3678,28.3754,28.3603,28.3678,10200.0
2014-08-14 13:40:00,37.67,37.67,37.65,37.67,11800.0,28.3754,28.3754,28.3603,28.3754,11800.0
2014-08-14 13:45:00,37.66,37.67,37.64,37.65,11900.0,28.3678,28.3754,28.3528,28.3603,11900.0
2014-08-14 13:50:00,37.64,37.65,37.64,37.65,8700.0,28.3528,28.3603,28.3528,28.3603,8700.0
2014-08-14 13:55:00,37.65,37.65,37.64,37.65,6100.0,28.3603,28.3603,28.3528,28.3603,6100.0
2014-08-14 14:00:00,37.64,37.65,37.64,37.64,8100.0,28.3528,28.3603,28.3528,28.3528,8100.0
2014-08-14 14:05:00,37.64,37.67,37.64,37.67,26700.0,28.3528,28.3754,28.3528,28.3754,26700.0
2014-08-14 14:10:00,37.68,37.68,37.65,37.66,36600.0,28.3829,28.3829,28.3603,28.3678,36600.0
2014-08-14 14:15:00,37.66,37.66,37.65,37.66,10500.0,28.3678,28.3678,28.3603,28.3678,10500.0
2014-08-14 14:20:00,37.66,37.69,37.65,37.68,34100.0,28.3678,28.3904,28.3603,28.3829,34100.0
2014-08-14 14:25:00,37.69,37.69,37.68,37.69,5600.0,28.3904,28.3904,28.3829,28.3904,5600.0
2014-08-14 14:30:00,37.68,37.69,37.65,37.65,23900.0,28.3829,28.3904,28.3603,28.3603,23900.0
2014-08-14 14:35:00,37.66,37.7,37.66,37.7,21000.0,28.3678,28.398,28.3678,28.398,21000.0
2014-08-14 14:40:00,37.69,37.69,37.68,37.69,11700.0,28.3904,28.3904,28.3829,28.3904,11700.0
2014-08-14 14:45:00,37.69,37.69,37.67,37.69,22200.0,28.3904,28.3904,28.3754,28.3904,22200.0
2014-08-14 14:50:00,37.68,37.69,37.68,37.69,7400.0,28.3829,28.3904,28.3829,28.3904,7400.0
2014-08-14 14:55:00,37.69,37.69,37.68,37.69,12400.0,28.3904,28.3904,28.3829,28.3904,12400.0
2014-08-14 15:00:00,37.69,37.69,37.63,37.63,34900.0,28.3904,28.3904,28.3452,28.3452,34900.0
2014-08-14 15:05:00,37.63,37.64,37.62,37.64,45600.0,28.3452,28.3528,28.3377,28.3528,45600.0
2014-08-14 15:10:00,37.64,37.64,37.63,37.64,12700.0,28.3528,28.3528,28.3452,28.3528,12700.0
2014-08-14 15:15:00,37.64,37.64,37.63,37.64,6600.0,28.3528,28.3528,28.3452,28.3528,6600.0
2014-08-14 15:20:00,37.64,37.64,37.61,37.61,29800.0,28.3528,28.3528,28.3302,28.3302,29800.0
2014-08-14 15:25:00,37.61,37.64,37.61,37.62,31600.0,28.3302,28.3528,28.3302,28.3377,31600.0
2014-08-14 15:30:00,37.62,37.64,37.62,37.63,29100.0,28.3377,28.3528,28.3377,28.3452,29100.0
2014-08-14 15:35:00,37.62,37.63,37.61,37.61,25700.0,28.3377,28.3452,28.3302,28.3302,25700.0
2014-08-14 15:40:00,37.61,37.62,37.61,37.61,30700.0,28.3302,28.3377,28.3302,28.3302,30700.0
2014-08-14 15:45:00,37.62,37.63,37.62,37.63,56800.0,28.3377,28.3452,28.3377,28.3452,56800.0
2014-08-14 15:50:00,37.63,37.63,37.62,37.62,43300.0,28.3452,28.3452,28.3377,28.3377,43300.0
2014-08-14 15:55:00,37.62,37.65,37.62,37.64,118900.0,28.3377,28.3603,28.3377,28.3528,118900.0
2014-08-15 09:30:00,37.76,37.83,37.73,37.73,203900.0,28.4432,28.4959,28.4206,28.4206,203900.0
2014-08-15 09:35:00,37.72,37.84,37.72,37.72,27700.0,28.413,28.5034,28.413,28.413,27700.0
2014-08-15 09:40:00,37.71,37.75,37.69,37.72,24500.0,28.4055,28.4356,28.3904,28.413,24500.0
2014-08-15 09:45:00,37.72,37.75,37.69,37.69,14400.0,28.413,28.4356,28.3904,28.3904,14400.0
2014-08-15 09:50:00,37.69,37.73,37.69,37.72,2800.0,28.3904,28.4206,28.3904,28.413,2800.0
2014-08-15 09:55:00,37.72,37.73,37.69,37.7,10700.0,28.413,28.4206,28.3904,28.398,10700.0
2014-08-15 10:00:00,37.71,37.77,37.71,37.75,9500.0,28.4055,28.4507,28.4055,28.4356,9500.0
2014-08-15 10:05:00,37.74,37.77,37.74,37.75,9100.0,28.4281,28.4507,28.4281,28.4356,9100.0
2014-08-15 10:10:00,37.74,37.75,37.72,37.72,6000.0,28.4281,28.4356,28.413,28.413,6000.0
2014-08-15 10:15:00,37.72,37.76,37.69,37.75,24600.0,28.413,28.4432,28.3904,28.4356,24600.0
2014-08-15 10:20:00,37.75,37.75,37.71,37.72,14600.0,28.4356,28.4356,28.4055,28.413,14600.0
2014-08-15 10:25:00,37.72,37.73,37.7,37.7,3600.0,28.413,28.4206,28.398,28.398,3600.0
2014-08-15 10:30:00,37.71,37.75,37.71,37.74,10800.0,28.4055,28.4356,28.4055,28.4281,10800.0
2014-08-15 10:35:00,37.75,37.75,37.69,37.71,19300.0,28.4356,28.4356,28.3904,28.4055,19300.0
2014-08-15 10:40:00,37.71,37.71,37.58,37.6,43400.0,28.4055,28.4055,28.3076,28.3227,43400.0
2014-08-15 10:45:00,37.59,37.6,37.52,37.55,26700.0,28.3151,28.3227,28.2624,28.285,26700.0
2014-08-15 10:50:00,37.54,37.55,37.44,37.46,31900.0,28.2775,28.285,28.2021,28.2172,31900.0
2014-08-15 10:55:00,37.46,37.48,37.32,37.46,70800.0,28.2172,28.2323,28.1117,28.2172,70800.0
2014-08-15 11:00:00,37.45,37.5,37.43,37.43,18400.0,28.2097,28.2473,28.1946,28.1946,18400.0
2014-08-15 11:05:00,37.42,37.45,37.39,37.43,27900.0,28.1871,28.2097,28.1645,28.1946,27900.0
2014-08-15 11:10:00,37.43,37.46,37.38,37.39,72300.0,28.1946,28.2172,28.1569,28.1645,72300.0
2014-08-15 11:15:00,37.4,37.42,37.36,37.39,12800.0,28.172,28.1871,28.1419,28.1645,12800.0
2014-08-15 11:20:00,37.38,37.38,37.32,37.35,19800.0,28.1569,28.1569,28.1117,28.1343,19800.0
2014-08-15 11:25:00,37.34,37.39,37.32,37.34,22100.0,28.1268,28.1645,28.1117,28.1268,22100.0
2014-08-15 11:30:00,37.33,37.38,37.33,37.35,30300.0,28.1193,28.1569,28.1193,28.1343,30300.0
2014-08-15 11:35:00,37.36,37.45,37.35,37.42,32300.0,28.1419,28.2097,28.1343,28.1871,32300.0
2014-08-15 11:40:00,37.43,37.43,37.4,37.4,12900.0,28.1946,28.1946,28.172,28.172,12900.0
2014-08-15 11:45:00,37.41,37.42,37.4,37.41,18700.0,28.1795,28.1871,28.172,28.1795,18700.0
2014-08-15 11:50:00,37.41,37.41,37.32,37.33,62000.0,28.1795,28.1795,28.1117,28.1193,62000.0
2014-08-15 11:55:00,37.33,37.35,37.29,37.35,35100.0,28.1193,28.1343,28.0891,28.1343,35100.0
2014-08-15 12:00:00,37.35,37.35,37.31,37.33,31300.0,28.1343,28.1343,28.1042,28.1193,31300.0
2014-08-15 12:05:00,37.34,37.34,37.32,37.33,12300.0,28.1268,28.1268,28.1117,28.1193,12300.0
2014-08-15 12:10:00,37.33,37.36,37.32,37.32,9900.0,28.1193,28.1419,28.1117,28.1117,9900.0
2014-08-15 12:15:00,37.32,37.33,37.28,37.3,18400.0,28.1117,28.1193,28.0816,28.0967,18400.0
2014-08-15 12:20:00,37.3,37.31,37.26,37.31,9100.0,28.0967,28.1042,28.0665,28.1042,9100.0
2014-08-15 12:25:00,37.3,37.36,37.3,37.36,16100.0,28.0967,28.1419,28.0967,28.1419,16100.0
2014-08-15 12:30:00,37.35,37.36,37.31,37.31,12300.0,28.1343,28.1419,28.1042,28.1042,12300.0
2014-08-15 12:35:00,37.31,37.35,37.31,37.34,9100.0,28.1042,28.1343,28.1042,28.1268,9100.0
2014-08-15 12:40:00,37.34,37.35,37.32,37.35,9800.0,28.1268,28.1343,28.1117,28.1343,9800.0
2014-08-15 12:45:00,37.35,37.35,37.32,37.32,8800.0,28.1343,28.1343,28.1117,28.1117,8800.0
2014-08-15 12:50:00,37.32,37.33,37.29,37.31,8800.0,28.1117,28.1193,28.0891,28.1042,8800.0
2014-08-15 12:55:00,37.3,37.32,37.29,37.29,6400.0,28.0967,28.1117,28.0891,28.0891,6400.0
2014-08-15 13:00:00,37.29,37.29,37.25,37.26,15400.0,28.0891,28.0891,28.059,28.0665,15400.0
2014-08-15 13:05:00,37.25,37.33,37.25,37.32,11100.0,28.059,28.1193,28.059,28.1117,11100.0
2014-08-15 13:10:00,37.32,37.35,37.31,37.34,7100.0,28.1117,28.1343,28.1042,28.1268,7100.0
2014-08-15 13:15:00,37.33,37.33,37.32,37.33,6000.0,28.1193,28.1193,28.1117,28.1193,6000.0
2014-08-15 13:20:00,37.32,37.33,37.3,37.31,10000.0,28.1117,28.1193,28.0967,28.1042,10000.0
2014-08-15 13:25:00,37.31,37.32,37.3,37.3,7100.0,28.1042,28.1117,28.0967,28.0967,7100.0
2014-08-15 13:30:00,37.3,37.3,37.28,37.29,6100.0,28.0967,28.0967,28.0816,28.0891,6100.0
2014-08-15 13:35:00,37.29,37.29,37.26,37.29,14200.0,28.0891,28.0891,28.0665,28.0891,14200.0
2014-08-15 13:40:00,37.29,37.31,37.29,37.29,7300.0,28.0891,28.1042,28.0891,28.0891,7300.0
2014-08-15 13:45:00,37.28,37.28,37.27,37.27,3300.0,28.0816,28.0816,28.0741,28.0741,3300.0
2014-08-15 13:50:00,37.28,37.3,37.25,37.26,18400.0,28.0816,28.0967,28.059,28.0665,18400.0
2014-08-15 13:55:00,37.27,37.28,37.25,37.28,9000.0,28.0741,28.0816,28.059,28.0816,9000.0
2014-08-15 14:00:00,37.28,37.31,37.27,37.29,14300.0,28.0816,28.1042,28.0741,28.0891,14300.0
2014-08-15 14:05:00,37.29,37.32,37.29,37.31,14700.0,28.0891,28.1117,28.0891,28.1042,14700.0
2014-08-15 14:10:00,37.31,37.32,37.3,37.32,11700.0,28.1042,28.1117,28.0967,28.1117,11700.0
2014-08-15 14:15:00,37.32,37.34,37.3,37.34,7000.0,28.1117,28.1268,28.0967,28.1268,7000.0
2014-08-15 14:20:00,37.34,37.35,37.33,37.35,11900.0,28.1268,28.1343,28.1193,28.1343,11900.0
2014-08-15 14:25:00,37.35,37.38,37.35,37.37,20800.0,28.1343,28.1569,28.1343,28.1494,20800.0
2014-08-15 14:30:00,37.37,37.42,37.37,37.4,25500.0,28.1494,28.1871,28.1494,28.172,25500.0
2014-08-15 14:35:00,37.41,37.42,37.4,37.4,7200.0,28.1795,28.1871,28.172,28.172,7200.0
2014-08-15 14:40:00,37.41,37.46,37.41,37.43,18900.0,28.1795,28.2172,28.1795,28.1946,18900.0
2014-08-15 14:45:00,37.42,37.43,37.42,37.42,9600.0,28.1871,28.1946,28.1871,28.1871,9600.0
2014-08-15 14:50:00,37.41,37.41,37.38,37.38,30800.0,28.1795,28.1795,28.1569,28.1569,30800.0
2014-08-15 14:55:00,37.39,37.41,37.38,37.41,27200.0,28.1645,28.1795,28.1569,28.1795,27200.0
2014-08-15 15:00:00,37.41,37.43,37.39,37.39,19500.0,28.1795,28.1946,28.1645,28.1645,19500.0
2014-08-15 15:05:00,37.39,37.43,37.38,37.41,18300.0,28.1645,28.1946,28.1569,28.1795,18300.0
2014-08-15 15:10:00,37.41,37.42,37.4,37.42,15600.0,28.1795,28.1871,28.172,28.1871,15600.0
2014-08-15 15:15:00,37.42,37.42,37.4,37.41,17000.0,28.1871,28.1871,28.172,28.1795,17000.0
2014-08-15 15:20:00,37.41,37.41,37.39,37.39,10600.0,28.1795,28.1795,28.1645,28.1645,10600.0
2014-08-15 15:25:00,37.4,37.41,37.39,37.41,10400.0,28.172,28.1795,28.1645,28.1795,10400.0
2014-08-15 15:30:00,37.41,37.44,37.39,37.42,34900.0,28.1795,28.2021,28.1645,28.1871,34900.0
2014-08-15 15:35:00,37.42,37.44,37.41,37.41,49100.0,28.1871,28.2021,28.1795,28.1795,49100.0
2014-08-15 15:40:00,37.4,37.41,37.4,37.41,16900.0,28.172,28.1795,28.172,28.1795,16900.0
2014-08-15 15:45:00,37.41,37.42,37.4,37.41,41000.0,28.1795,28.1871,28.172,28.1795,41000.0
2014-08-15 15:50:00,37.41,37.49,37.41,37.48,121100.0,28.1795,28.2398,28.1795,28.2323,121100.0
2014-08-15 15:55:00,37.48,37.49,37.43,37.44,115900.0,28.2323,28.2398,28.1946,28.2021,115900.0
2014-08-18 09:30:00,37.55,37.65,37.55,37.55,56900.0,28.285,28.3603,28.285,28.285,56900.0
2014-08-18 09:35:00,37.54,37.58,37.53,37.56,18800.0,28.2775,28.3076,28.2699,28.2925,18800.0
2014-08-18 09:40:00,37.56,37.56,37.48,37.48,22600.0,28.2925,28.2925,28.2323,28.2323,22600.0
2014-08-18 09:45:00,37.48,37.5,37.47,37.49,10100.0,28.2323,28.2473,28.2247,28.2398,10100.0
2014-08-18 09:50:00,37.49,37.53,37.48,37.53,38400.0,28.2398,28.2699,28.2323,28.2699,38400.0
2014-08-18 09:55:00,37.52,37.57,37.52,37.57,7700.0,28.2624,28.3001,28.2624,28.3001,7700.0
2014-08-18 10:00:00,37.57,37.58,37.55,37.56,8200.0,28.3001,28.3076,28.285,28.2925,8200.0
2014-08-18 10:05:00,37.56,37.57,37.53,37.55,17600.0,28.2925,28.3001,28.2699,28.285,17600.0
2014-08-18 10:10:00,37.55,37.55,37.51,37.52,30700.0,28.285,28.285,28.2549,28.2624,30700.0
2014-08-18 10:15:00,37.52,37.52,37.46,37.51,104900.0,28.2624,28.2624,28.2172,28.2549,104900.0
2014-08-18 10:20:00,37.51,37.51,37.49,37.5,20200.0,28.2549,28.2549,28.2398,28.2473,20200.0
2014-08-18 10:25:00,37.5,37.5,37.48,37.49,13200.0,28.2473,28.2473,28.2323,28.2398,13200.0
2014-08-18 10:30:00,37.48,37.5,37.48,37.5,21100.0,28.2323,28.2473,28.2323,28.2473,21100.0
2014-08-18 10:35:00,37.5,37.54,37.5,37.54,33300.0,28.2473,28.2775,28.2473,28.2775,33300.0
2014-08-18 10:40:00,37.53,37.54,37.5,37.5,19800.0,28.2699,28.2775,28.2473,28.2473,19800.0
2014-08-18 10:45:00,37.51,37.55,37.51,37.54,23000.0,28.2549,28.285,28.2549,28.2775,23000.0
2014-08-18 10:50:00,37.54,37.56,37.54,37.55,7800.0,28.2775,28.2925,28.2775,28.285,7800.0
2014-08-18 10:55:00,37.56,37.58,37.56,37.58,10400.0,28.2925,28.3076,28.2925,28.3076,10400.0
2014-08-18 11:00:00,37.58,37.59,37.56,37.56,6000.0,28.3076,28.3151,28.2925,28.2925,6000.0
2014-08-18 11:05:00,37.57,37.57,37.53,37.54,33100.0,28.3001,28.3001,28.2699,28.2775,33100.0
2014-08-18 11:10:00,37.54,37.55,37.49,37.53,61800.0,28.2775,28.285,28.2398,28.2699,61800.0
2014-08-18 11:15:00,37.54,37.54,37.48,37.49,28900.0,28.2775,28.2775,28.2323,28.2398,28900.0
2014-08-18 11:20:00,37.48,37.5,37.48,37.49,8600.0,28.2323,28.2473,28.2323,28.2398,8600.0
2014-08-18 11:25:00,37.49,37.5,37.48,37.49,11200.0,28.2398,28.2473,28.2323,28.2398,11200.0
2014-08-18 11:30:00,37.49,37.51,37.4,37.4,77800.0,28.2398,28.2549,28.172,28.172,77800.0
2014-08-18 11:35:00,37.4,37.45,37.4,37.42,21900.0,28.172,28.2097,28.172,28.1871,21900.0
2014-08-18 11:40:00,37.43,37.43,37.41,37.41,9600.0,28.1946,28.1946,28.1795,28.1795,9600.0
2014-08-18 11:45:00,37.41,37.42,37.34,37.38,97900.0,28.1795,28.1871,28.1268,28.1569,97900.0
2014-08-18 11:50:00,37.38,37.4,37.36,37.39,35100.0,28.1569,28.172,28.1419,28.1645,35100.0
2014-08-18 11:55:00,37.4,37.4,37.37,37.38,39900.0,28.172,28.172,28.1494,28.1569,39900.0
2014-08-18 12:00:00,37.37,37.41,37.37,37.41,16600.0,28.1494,28.1795,28.1494,28.1795,16600.0
2014-08-18 12:05:00,37.41,37.44,37.41,37.42,9000.0,28.1795,28.2021,28.1795,28.1871,9000.0
2014-08-18 12:10:00,37.42,37.44,37.42,37.42,9200.0,28.1871,28.2021,28.1871,28.1871,9200.0
2014-08-18 12:15:00,37.41,37.44,37.41,37.44,9400.0,28.1795,28.2021,28.1795,28.2021,9400.0
2014-08-18 12:20:00,37.44,37.44,37.42,37.43,7000.0,28.2021,28.2021,28.1871,28.1946,7000.0
2014-08-18 12:25:00,37.42,37.44,37.42,37.42,7900.0,28.1871,28.2021,28.1871,28.1871,7900.0
2014-08-18 12:30:00,37.43,37.43,37.42,37.43,4400.0,28.1946,28.1946,28.1871,28.1946,4400.0
2014-08-18 12:35:00,37.43,37.45,37.42,37.45,6400.0,28.1946,28.2097,28.1871,28.2097,6400.0
2014-08-18 12:40:00,37.45,37.46,37.42,37.42,19000.0,28.2097,28.2172,28.1871,28.1871,19000.0
2014-08-18 12:45:00,37.42,37.43,37.41,37.42,12500.0,28.1871,28.1946,28.1795,28.1871,12500.0
2014-08-18 12:50:00,37.41,37.44,37.41,37.43,7400.0,28.1795,28.2021,28.1795,28.1946,7400.0
2014-08-18 12:55:00,37.43,37.46,37.43,37.45,7400.0,28.1946,28.2172,28.1946,28.2097,7400.0
2014-08-18 13:00:00,37.44,37.45,37.42,37.42,10800.0,28.2021,28.2097,28.1871,28.1871,10800.0
2014-08-18 13:05:00,37.42,37.43,37.41,37.43,17200.0,28.1871,28.1946,28.1795,28.1946,17200.0
2014-08-18 13:10:00,37.43,37.44,37.42,37.43,8100.0,28.1946,28.2021,28.1871,28.1946,8100.0
2014-08-18 13:15:00,37.44,37.45,37.44,37.45,5300.0,28.2021,28.2097,28.2021,28.2097,5300.0
2014-08-18 13:20:00,37.45,37.45,37.42,37.43,13500.0,28.2097,28.2097,28.1871,28.1946,13500.0
2014-08-18 13:25:00,37.43,37.46,37.42,37.45,8800.0,28.1946,28.2172,28.1871,28.2097,8800.0
2014-08-18 13:30:00,37.45,37.46,37.45,37.45,1300.0,28.2097,28.2172,28.2097,28.2097,1300.0
2014-08-18 13:35:00,37.46,37.46,37.42,37.43,18700.0,28.2172,28.2172,28.1871,28.1946,18700.0
2014-08-18 13:40:00,37.44,37.45,37.43,37.44,7900.0,28.2021,28.2097,28.1946,28.2021,7900.0
2014-08-18 13:45:00,37.44,37.44,37.42,37.42,7600.0,28.2021,28.2021,28.1871,28.1871,7600.0
2014-08-18 13:50:00,37.43,37.44,37.41,37.43,11500.0,28.1946,28.2021,28.1795,28.1946,11500.0
2014-08-18 13:55:00,37.42,37.46,37.41,37.46,27600.0,28.1871,28.2172,28.1795,28.2172,27600.0
2014-08-18 14:00:00,37.45,37.46,37.45,37.45,9500.0,28.2097,28.2172,28.2097,28.2097,9500.0
2014-08-18 14:05:00,37.45,37.48,37.45,37.48,34800.0,28.2097,28.2323,28.2097,28.2323,34800.0
2014-08-18 14:10:00,37.48,37.49,37.48,37.48,10000.0,28.2323,28.2398,28.2323,28.2323,10000.0
2014-08-18 14:15:00,37.48,37.49,37.48,37.49,6900.0,28.2323,28.2398,28.2323,28.2398,6900.0
2014-08-18 14:20:00,37.49,37.5,37.47,37.49,54900.0,28.2398,28.2473,28.2247,28.2398,54900.0
2014-08-18 14:25:00,37.49,37.5,37.49,37.49,14600.0,28.2398,28.2473,28.2398,28.2398,14600.0
2014-08-18 14:30:00,37.49,37.5,37.49,37.49,84200.0,28.2398,28.2473,28.2398,28.2398,84200.0
2014-08-18 14:35:00,37.49,37.5,37.49,37.5,8800.0,28.2398,28.2473,28.2398,28.2473,8800.0
2014-08-18 14:40:00,37.49,37.5,37.49,37.5,6300.0,28.2398,28.2473,28.2398,28.2473,6300.0
2014-08-18 14:45:00,37.49,37.5,37.49,37.49,78500.0,28.2398,28.2473,28.2398,28.2398,78500.0
2014-08-18 14:50:00,37.49,37.5,37.49,37.49,12900.0,28.2398,28.2473,28.2398,28.2398,12900.0
2014-08-18 14:55:00,37.49,37.5,37.49,37.5,21600.0,28.2398,28.2473,28.2398,28.2473,21600.0
2014-08-18 15:00:00,37.5,37.53,37.49,37.52,110600.0,28.2473,28.2699,28.2398,28.2624,110600.0
2014-08-18 15:05:00,37.53,37.53,37.52,37.52,19500.0,28.2699,28.2699,28.2624,28.2624,19500.0
2014-08-18 15:10:00,37.53,37.53,37.49,37.5,66900.0,28.2699,28.2699,28.2398,28.2473,66900.0
2014-08-18 15:15:00,37.5,37.51,37.49,37.51,53400.0,28.2473,28.2549,28.2398,28.2549,53400.0
2014-08-18 15:20:00,37.51,37.51,37.5,37.51,36700.0,28.2549,28.2549,28.2473,28.2549,36700.0
2014-08-18 15:25:00,37.5,37.52,37.5,37.52,29000.0,28.2473,28.2624,28.2473,28.2624,29000.0
2014-08-18 15:30:00,37.52,37.53,37.49,37.51,101600.0,28.2624,28.2699,28.2398,28.2549,101600.0
2014-08-18 15:35:00,37.51,37.51,37.5,37.51,23400.0,28.2549,28.2549,28.2473,28.2549,23400.0
2014-08-18 15:40:00,37.51,37.52,37.49,37.51,41400.0,28.2549,28.2624,28.2398,28.2549,41400.0
2014-08-18 15:45:00,37.51,37.55,37.51,37.55,57300.0,28.2549,28.285,28.2549,28.285,57300.0
2014-08-18 15:50:00,37.56,37.58,37.55,37.57,83400.0,28.2925,28.3076,28.285,28.3001,83400.0
2014-08-18 15:55:00,37.58,37.61,37.57,37.6,129500.0,28.3076,28.3302,28.3001,28.3227,129500.0
2014-08-19 09:30:00,37.69,37.72,37.6,37.68,47900.0,28.3904,28.413,28.3227,28.3829,47900.0
2014-08-19 09:35:00,37.68,37.75,37.62,37.64,10400.0,28.3829,28.4356,28.3377,28.3528,10400.0
2014-08-19 09:40:00,37.66,37.67,37.55,37.58,14600.0,28.3678,28.3754,28.285,28.3076,14600.0
2014-08-19 09:45:00,37.59,37.62,37.55,37.6,11900.0,28.3151,28.3377,28.285,28.3227,11900.0
2014-08-19 09:50:00,37.63,37.63,37.56,37.56,16800.0,28.3452,28.3452,28.2925,28.2925,16800.0
2014-08-19 09:55:00,37.57,37.67,37.57,37.63,16000.0,28.3001,28.3754,28.3001,28.3452,16000.0
2014-08-19 10:00:00,37.62,37.67,37.62,37.63,18700.0,28.3377,28.3754,28.3377,28.3452,18700.0
2014-08-19 10:05:00,37.62,37.68,37.61,37.68,12700.0,28.3377,28.3829,28.3302,28.3829,12700.0
2014-08-19 10:10:00,37.68,37.71,37.67,37.69,15100.0,28.3829,28.4055,28.3754,28.3904,15100.0
2014-08-19 10:15:00,37.69,37.69,37.65,37.65,13300.0,28.3904,28.3904,28.3603,28.3603,13300.0
2014-08-19 10:20:00,37.66,37.69,37.64,37.67,9200.0,28.3678,28.3904,28.3528,28.3754,9200.0
2014-08-19 10:25:00,37.66,37.68,37.65,37.66,10300.0,28.3678,28.3829,28.3603,28.3678,10300.0
2014-08-19 10:30:00,37.66,37.68,37.65,37.65,4400.0,28.3678,28.3829,28.3603,28.3603,4400.0
2014-08-19 10:35:00,37.65,37.66,37.65,37.66,19300.0,28.3603,28.3678,28.3603,28.3678,19300.0
2014-08-19 10:40:00,37.65,37.66,37.64,37.64,14600.0,28.3603,28.3678,28.3528,28.3528,14600.0
2014-08-19 10:45:00,37.64,37.66,37.64,37.65,14200.0,28.3528,28.3678,28.3528,28.3603,14200.0
2014-08-19 10:50:00,37.65,37.66,37.64,37.65,8700.0,28.3603,28.3678,28.3528,28.3603,8700.0
2014-08-19 10:55:00,37.65,37.68,37.65,37.68,7700.0,28.3603,28.3829,28.3603,28.3829,7700.0
2014-08-19 11:00:00,37.68,37.72,37.68,37.72,18600.0,28.3829,28.413,28.3829,28.413,18600.0
2014-08-19 11:05:00,37.72,37.72,37.67,37.69,52500.0,28.413,28.413,28.3754,28.3904,52500.0
2014-08-19 11:10:00,37.7,37.77,37.7,37.73,29600.0,28.398,28.4507,28.398,28.4206,29600.0
2014-08-19 11:15:00,37.72,37.76,37.69,37.7,41800.0,28.413,28.4432,28.3904,28.398,41800.0
2014-08-19 11:20:00,37.69,37.69,37.66,37.66,29000.0,28.3904,28.3904,28.3678,28.3678,29000.0
2014-08-19 11:25:00,37.66,37.67,37.66,37.66,10700.0,28.3678,28.3754,28.3678,28.3678,10700.0
2014-08-19 11:30:00,37.66,37.66,37.63,37.64,21400.0,28.3678,28.3678,28.3452,28.3528,21400.0
2014-08-19 11:35:00,37.64,37.69,37.64,37.68,43300.0,28.3528,28.3904,28.3528,28.3829,43300.0
2014-08-19 11:40:00,37.69,37.69,37.62,37.67,117100.0,28.3904,28.3904,28.3377,28.3754,117100.0
2014-08-19 11:45:00,37.66,37.69,37.66,37.68,39000.0,28.3678,28.3904,28.3678,28.3829,39000.0
2014-08-19 11:50:00,37.68,37.68,37.67,37.67,5200.0,28.3829,28.3829,28.3754,28.3754,5200.0
2014-08-19 11:55:00,37.67,37.7,37.67,37.69,8900.0,28.3754,28.398,28.3754,28.3904,8900.0
2014-08-19 12:00:00,37.69,37.7,37.68,37.68,6500.0,28.3904,28.398,28.3829,28.3829,6500.0
2014-08-19 12:05:00,37.68,37.68,37.65,37.67,25700.0,28.3829,28.3829,28.3603,28.3754,25700.0
2014-08-19 12:10:00,37.67,37.69,37.66,37.69,36700.0,28.3754,28.3904,28.3678,28.3904,36700.0
2014-08-19 12:15:00,37.68,37.7,37.68,37.68,9500.0,28.3829,28.398,28.3829,28.3829,9500.0
2014-08-19 12:20:00,37.68,37.7,37.68,37.69,8700.0,28.3829,28.398,28.3829,28.3904,8700.0
2014-08-19 12:25:00,37.7,37.73,37.69,37.7,13600.0,28.398,28.4206,28.3904,28.398,13600.0
2014-08-19 12:30:00,37.7,37.71,37.7,37.7,2400.0,28.398,28.4055,28.398,28.398,2400.0
2014-08-19 12:35:00,37.7,37.71,37.7,37.7,5700.0,28.398,28.4055,28.398,28.398,5700.0
2014-08-19 12:40:00,37.7,37.72,37.7,37.72,19600.0,28.398,28.413,28.398,28.413,19600.0
2014-08-19 12:45:00,37.71,37.72,37.69,37.69,13700.0,28.4055,28.413,28.3904,28.3904,13700.0
2014-08-19 12:50:00,37.69,37.7,37.66,37.67,41200.0,28.3904,28.398,28.3678,28.3754,41200.0
2014-08-19 12:55:00,37.68,37.69,37.66,37.66,31400.0,28.3829,28.3904,28.3678,28.3678,31400.0
2014-08-19 13:00:00,37.66,37.66,37.62,37.62,28900.0,28.3678,28.3678,28.3377,28.3377,28900.0
2014-08-19 13:05:00,37.62,37.65,37.62,37.64,14400.0,28.3377,28.3603,28.3377,28.3528,14400.0
2014-08-19 13:10:00,37.64,37.65,37.63,37.64,14900.0,28.3528,28.3603,28.3452,28.3528,14900.0
2014-08-19 13:15:00,37.65,37.65,37.64,37.64,5600.0,28.3603,28.3603,28.3528,28.3528,5600.0
2014-08-19 13:20:00,37.65,37.66,37.62,37.63,36300.0,28.3603,28.3678,28.3377,28.3452,36300.0
2014-08-19 13:25:00,37.63,37.64,37.61,37.61,17200.0,28.3452,28.3528,28.3302,28.3302,17200.0
2014-08-19 13:30:00,37.62,37.62,37.58,37.58,52300.0,28.3377,28.3377,28.3076,28.3076,52300.0
2014-08-19 13:35:00,37.58,37.59,37.58,37.59,10100.0,28.3076,28.3151,28.3076,28.3151,10100.0
2014-08-19 13:40:00,37.59,37.59,37.57,37.58,17400.0,28.3151,28.3151,28.3001,28.3076,17400.0
2014-08-19 13:45:00,37.58,37.58,37.57,37.58,6400.0,28.3076,28.3076,28.3001,28.3076,6400.0
2014-08-19 13:50:00,37.58,37.62,37.58,37.62,13200.0,28.3076,28.3377,28.3076,28.3377,13200.0
2014-08-19 13:55:00,37.61,37.64,37.61,37.64,16300.0,28.3302,28.3528,28.3302,28.3528,16300.0
2014-08-19 14:00:00,37.64,37.68,37.63,37.68,17100.0,28.3528,28.3829,28.3452,28.3829,17100.0
2014-08-19 14:05:00,37.68,37.69,37.67,37.67,5700.0,28.3829,28.3904,28.3754,28.3754,5700.0
2014-08-19 14:10:00,37.68,37.69,37.66,37.66,27100.0,28.3829,28.3904,28.3678,28.3678,27100.0
2014-08-19 14:15:00,37.66,37.66,37.63,37.63,26500.0,28.3678,28.3678,28.3452,28.3452,26500.0
2014-08-19 14:20:00,37.64,37.67,37.64,37.66,31200.0,28.3528,28.3754,28.3528,28.3678,31200.0
2014-08-19 14:25:00,37.67,37.67,37.62,37.63,29000.0,28.3754,28.3754,28.3377,28.3452,29000.0
2014-08-19 14:30:00,37.64,37.65,37.63,37.64,13400.0,28.3528,28.3603,28.3452,28.3528,13400.0
2014-08-19 14:35:00,37.64,37.64,37.61,37.62,27400.0,28.3528,28.3528,28.3302,28.3377,27400.0
2014-08-19 14:40:00,37.61,37.62,37.61,37.62,14200.0,28.3302,28.3377,28.3302,28.3377,14200.0
2014-08-19 14:45:00,37.61,37.63,37.61,37.63,11900.0,28.3302,28.3452,28.3302,28.3452,11900.0
2014-08-19 14:50:00,37.62,37.62,37.6,37.62,15100.0,28.3377,28.3377,28.3227,28.3377,15100.0
2014-08-19 14:55:00,37.61,37.62,37.61,37.62,8000.0,28.3302,28.3377,28.3302,28.3377,8000.0
2014-08-19 15:00:00,37.62,37.65,37.62,37.63,25800.0,28.3377,28.3603,28.3377,28.3452,25800.0
2014-08-19 15:05:00,37.64,37.64,37.63,37.63,14900.0,28.3528,28.3528,28.3452,28.3452,14900.0
2014-08-19 15:10:00,37.63,37.64,37.63,37.63,10100.0,28.3452,28.3528,28.3452,28.3452,10100.0
2014-08-19 15:15:00,37.63,37.64,37.62,37.62,16000.0,28.3452,28.3528,28.3377,28.3377,16000.0
2014-08-19 15:20:00,37.63,37.64,37.59,37.6,40800.0,28.3452,28.3528,28.3151,28.3227,40800.0
2014-08-19 15:25:00,37.59,37.61,37.59,37.6,27300.0,28.3151,28.3302,28.3151,28.3227,27300.0
2014-08-19 15:30:00,37.6,37.62,37.59,37.61,21500.0,28.3227,28.3377,28.3151,28.3302,21500.0
2014-08-19 15:35:00,37.61,37.64,37.6,37.64,34800.0,28.3302,28.3528,28.3227,28.3528,34800.0
2014-08-19 15:40:00,37.64,37.65,37.63,37.65,23200.0,28.3528,28.3603,28.3452,28.3603,23200.0
2014-08-19 15:45:00,37.65,37.67,37.65,37.66,43000.0,28.3603,28.3754,28.3603,28.3678,43000.0
2014-08-19 15:50:00,37.66,37.67,37.65,37.66,46700.0,28.3678,28.3754,28.3603,28.3678,46700.0
2014-08-19 15:55:00,37.65,37.67,37.65,37.67,125200.0,28.3603,28.3754,28.3603,28.3754,125200.0
2014-08-20 09:30:00,37.58,37.71,37.56,37.71,48100.0,28.3076,28.4055,28.2925,28.4055,48100.0
2014-08-20 09:35:00,37.69,37.73,37.67,37.72,10100.0,28.3904,28.4206,28.3754,28.413,10100.0
2014-08-20 09:40:00,37.71,37.72,37.67,37.72,15400.0,28.4055,28.413,28.3754,28.413,15400.0
2014-08-20 09:45:00,37.7,37.7,37.67,37.69,6500.0,28.398,28.398,28.3754,28.3904,6500.0
2014-08-20 09:50:00,37.69,37.72,37.68,37.7,4900.0,28.3904,28.413,28.3829,28.398,4900.0
2014-08-20 09:55:00,37.7,37.72,37.66,37.66,8800.0,28.398,28.413,28.3678,28.3678,8800.0
2014-08-20 10:00:00,37.66,37.68,37.63,37.65,7100.0,28.3678,28.3829,28.3452,28.3603,7100.0
2014-08-20 10:05:00,37.65,37.65,37.61,37.61,11000.0,28.3603,28.3603,28.3302,28.3302,11000.0
2014-08-20 10:10:00,37.61,37.64,37.57,37.61,53600.0,28.3302,28.3528,28.3001,28.3302,53600.0
2014-08-20 10:15:00,37.61,37.64,37.61,37.63,4100.0,28.3302,28.3528,28.3302,28.3452,4100.0
2014-08-20 10:20:00,37.64,37.65,37.62,37.64,4300.0,28.3528,28.3603,28.3377,28.3528,4300.0
2014-08-20 10:25:00,37.65,37.67,37.65,37.65,7200.0,28.3603,28.3754,28.3603,28.3603,7200.0
2014-08-20 10:30:00,37.65,37.65,37.57,37.58,25000.0,28.3603,28.3603,28.3001,28.3076,25000.0
2014-08-20 10:35:00,37.59,37.6,37.57,37.57,6300.0,28.3151,28.3227,28.3001,28.3001,6300.0
2014-08-20 10:40:00,37.56,37.58,37.55,37.55,7700.0,28.2925,28.3076,28.285,28.285,7700.0
2014-08-20 10:45:00,37.55,37.55,37.5,37.51,27100.0,28.285,28.285,28.2473,28.2549,27100.0
2014-08-20 10:50:00,37.5,37.56,37.5,37.55,17100.0,28.2473,28.2925,28.2473,28.285,17100.0
2014-08-20 10:55:00,37.56,37.56,37.49,37.5,18000.0,28.2925,28.2925,28.2398,28.2473,18000.0
2014-08-20 11:00:00,37.5,37.52,37.5,37.52,14300.0,28.2473,28.2624,28.2473,28.2624,14300.0
2014-08-20 11:05:00,37.52,37.52,37.48,37.5,12800.0,28.2624,28.2624,28.2323,28.2473,12800.0
2014-08-20 11:10:00,37.51,37.52,37.5,37.51,7400.0,28.2549,28.2624,28.2473,28.2549,7400.0
2014-08-20 11:15:00,37.52,37.52,37.48,37.48,14900.0,28.2624,28.2624,28.2323,28.2323,14900.0
2014-08-20 11:20:00,37.49,37.5,37.47,37.5,18700.0,28.2398,28.2473,28.2247,28.2473,18700.0
2014-08-20 11:25:00,37.5,37.51,37.48,37.49,20900.0,28.2473,28.2549,28.2323,28.2398,20900.0
2014-08-20 11:30:00,37.48,37.52,37.48,37.51,13500.0,28.2323,28.2624,28.2323,28.2549,13500.0
2014-08-20 11:35:00,37.52,37.53,37.51,37.51,9800.0,28.2624,28.2699,28.2549,28.2549,9800.0
2014-08-20 11:40:00,37.52,37.52,37.5,37.51,15400.0,28.2624,28.2624,28.2473,28.2549,15400.0
2014-08-20 11:45:00,37.51,37.51,37.48,37.49,25900.0,28.2549,28.2549,28.2323,28.2398,25900.0
2014-08-20 11:50:00,37.5,37.51,37.49,37.51,5700.0,28.2473,28.2549,28.2398,28.2549,5700.0
2014-08-20 11:55:00,37.5,37.55,37.5,37.54,13600.0,28.2473,28.285,28.2473,28.2775,13600.0
2014-08-20 12:00:00,37.54,37.55,37.53,37.54,7800.0,28.2775,28.285,28.2699,28.2775,7800.0
2014-08-20 12:05:00,37.54,37.55,37.52,37.52,10200.0,28.2775,28.285,28.2624,28.2624,10200.0
2014-08-20 12:10:00,37.52,37.53,37.5,37.5,16000.0,28.2624,28.2699,28.2473,28.2473,16000.0
2014-08-20 12:15:00,37.49,37.51,37.49,37.51,8000.0,28.2398,28.2549,28.2398,28.2549,8000.0
2014-08-20 12:20:00,37.51,37.51,37.5,37.51,10200.0,28.2549,28.2549,28.2473,28.2549,10200.0
2014-08-20 12:25:00,37.51,37.52,37.51,37.52,2300.0,28.2549,28.2624,28.2549,28.2624,2300.0
2014-08-20 12:30:00,37.52,37.52,37.5,37.51,9600.0,28.2624,28.2624,28.2473,28.2549,9600.0
2014-08-20 12:35:00,37.51,37.52,37.5,37.52,10400.0,28.2549,28.2624,28.2473,28.2624,10400.0
2014-08-20 12:40:00,37.52,37.52,37.38,37.48,111800.0,28.2624,28.2624,28.1569,28.2323,111800.0
2014-08-20 12:45:00,37.48,37.49,37.47,37.49,9300.0,28.2323,28.2398,28.2247,28.2398,9300.0
2014-08-20 12:50:00,37.49,37.49,37.48,37.48,10000.0,28.2398,28.2398,28.2323,28.2323,10000.0
2014-08-20 12:55:00,37.48,37.48,37.45,37.47,13600.0,28.2323,28.2323,28.2097,28.2247,13600.0
2014-08-20 13:00:00,37.48,37.49,37.47,37.47,6000.0,28.2323,28.2398,28.2247,28.2247,6000.0
2014-08-20 13:05:00,37.48,37.48,37.47,37.47,7800.0,28.2323,28.2323,28.2247,28.2247,7800.0
2014-08-20 13:10:00,37.47,37.47,37.47,37.47,5900.0,28.2247,28.2247,28.2247,28.2247,5900.0
2014-08-20 13:15:00,37.48,37.52,37.48,37.51,9800.0,28.2323,28.2624,28.2323,28.2549,9800.0
2014-08-20 13:20:00,37.51,37.53,37.51,37.52,2000.0,28.2549,28.2699,28.2549,28.2624,2000.0
2014-08-20 13:25:00,37.52,37.54,37.51,37.51,5900.0,28.2624,28.2775,28.2549,28.2549,5900.0
2014-08-20 13:30:00,37.51,37.54,37.51,37.53,9400.0,28.2549,28.2775,28.2549,28.2699,9400.0
2014-08-20 13:35:00,37.53,37.53,37.49,37.5,7500.0,28.2699,28.2699,28.2398,28.2473,7500.0
2014-08-20 13:40:00,37.5,37.52,37.5,37.5,7700.0,28.2473,28.2624,28.2473,28.2473,7700.0
2014-08-20 13:45:00,37.51,37.51,37.49,37.5,8100.0,28.2549,28.2549,28.2398,28.2473,8100.0
2014-08-20 13:50:00,37.49,37.52,37.49,37.51,18500.0,28.2398,28.2624,28.2398,28.2549,18500.0
2014-08-20 13:55:00,37.5,37.51,37.5,37.51,4500.0,28.2473,28.2549,28.2473,28.2549,4500.0
2014-08-20 14:00:00,37.5,37.5,37.42,37.44,61000.0,28.2473,28.2473,28.1871,28.2021,61000.0
2014-08-20 14:05:00,37.45,37.45,37.38,37.42,37500.0,28.2097,28.2097,28.1569,28.1871,37500.0
2014-08-20 14:10:00,37.42,37.46,37.38,37.38,32900.0,28.1871,28.2172,28.1569,28.1569,32900.0
2014-08-20 14:15:00,37.37,37.39,37.35,37.39,23300.0,28.1494,28.1645,28.1343,28.1645,23300.0
2014-08-20 14:20:00,37.39,37.43,37.39,37.43,16400.0,28.1645,28.1946,28.1645,28.1946,16400.0
2014-08-20 14:25:00,37.43,37.45,37.43,37.43,9300.0,28.1946,28.2097,28.1946,28.1946,9300.0
2014-08-20 14:30:00,37.44,37.47,37.44,37.45,14000.0,28.2021,28.2247,28.2021,28.2097,14000.0
2014-08-20 14:35:00,37.45,37.48,37.45,37.46,12400.0,28.2097,28.2323,28.2097,28.2172,12400.0
2014-08-20 14:40:00,37.45,37.47,37.45,37.45,12500.0,28.2097,28.2247,28.2097,28.2097,12500.0
2014-08-20 14:45:00,37.45,37.48,37.44,37.48,10200.0,28.2097,28.2323,28.2021,28.2323,10200.0
2014-08-20 14:50:00,37.47,37.53,37.47,37.53,11600.0,28.2247,28.2699,28.2247,28.2699,11600.0
2014-08-20 14:55:00,37.52,37.54,37.52,37.54,7800.0,28.2624,28.2775,28.2624,28.2775,7800.0
2014-08-20 15:00:00,37.54,37.54,37.5,37.51,25800.0,28.2775,28.2775,28.2473,28.2549,25800.0
2014-08-20 15:05:00,37.51,37.53,37.5,37.52,18800.0,28.2549,28.2699,28.2473,28.2624,18800.0
2014-08-20 15:10:00,37.52,37.54,37.51,37.51,15200.0,28.2624,28.2775,28.2549,28.2549,15200.0
2014-08-20 15:15:00,37.51,37.52,37.49,37.5,12500.0,28.2549,28.2624,28.2398,28.2473,12500.0
2014-08-20 15:20:00,37.51,37.54,37.5,37.52,27800.0,28.2549,28.2775,28.2473,28.2624,27800.0
2014-08-20 15:25:00,37.52,37.53,37.51,37.52,14800.0,28.2624,28.2699,28.2549,28.2624,14800.0
2014-08-20 15:30:00,37.52,37.54,37.51,37.53,19500.0,28.2624,28.2775,28.2549,28.2699,19500.0
2014-08-20 15:35:00,37.54,37.55,37.53,37.55,35200.0,28.2775,28.285,28.2699,28.285,35200.0
2014-08-20 15:40:00,37.55,37.59,37.54,37.58,38600.0,28.285,28.3151,28.2775,28.3076,38600.0
2014-08-20 15:45:00,37.58,37.59,37.54,37.55,58100.0,28.3076,28.3151,28.2775,28.285,58100.0
2014-08-20 15:50:00,37.55,37.57,37.54,37.57,43100.0,28.285,28.3001,28.2775,28.3001,43100.0
2014-08-20 15:55:00,37.57,37.57,37.55,37.56,111400.0,28.3001,28.3001,28.285,28.2925,111400.0
2014-08-21 09:30:00,37.63,37.69,37.6,37.63,32300.0,28.3452,28.3904,28.3227,28.3452,32300.0
2014-08-21 09:35:00,37.62,37.65,37.57,37.59,20000.0,28.3377,28.3603,28.3001,28.3151,20000.0
2014-08-21 09:40:00,37.59,37.59,37.5,37.51,15000.0,28.3151,28.3151,28.2473,28.2549,15000.0
2014-08-21 09:45:00,37.51,37.6,37.51,37.59,8900.0,28.2549,28.3227,28.2549,28.3151,8900.0
2014-08-21 09:50:00,37.59,37.69,37.59,37.68,14800.0,28.3151,28.3904,28.3151,28.3829,14800.0
2014-08-21 09:55:00,37.68,37.68,37.59,37.6,10700.0,28.3829,28.3829,28.3151,28.3227,10700.0
2014-08-21 10:00:00,37.61,37.67,37.61,37.66,19600.0,28.3302,28.3754,28.3302,28.3678,19600.0
2014-08-21 10:05:00,37.66,37.67,37.61,37.61,15800.0,28.3678,28.3754,28.3302,28.3302,15800.0
2014-08-21 10:10:00,37.62,37.63,37.59,37.6,15300.0,28.3377,28.3452,28.3151,28.3227,15300.0
2014-08-21 10:15:00,37.6,37.66,37.6,37.66,18500.0,28.3227,28.3678,28.3227,28.3678,18500.0
2014-08-21 10:20:00,37.66,37.67,37.65,37.66,10800.0,28.3678,28.3754,28.3603,28.3678,10800.0
2014-08-21 10:25:00,37.66,37.69,37.66,37.69,9500.0,28.3678,28.3904,28.3678,28.3904,9500.0
2014-08-21 10:30:00,37.69,37.72,37.69,37.71,22100.0,28.3904,28.413,28.3904,28.4055,22100.0
2014-08-21 10:35:00,37.72,37.75,37.72,37.75,19500.0,28.413,28.4356,28.413,28.4356,19500.0
2014-08-21 10:40:00,37.74,37.75,37.7,37.7,11100.0,28.4281,28.4356,28.398,28.398,11100.0
2014-08-21 10:45:00,37.7,37.7,37.68,37.69,9500.0,28.398,28.398,28.3829,28.3904,9500.0
2014-08-21 10:50:00,37.69,37.71,37.69,37.7,16000.0,28.3904,28.4055,28.3904,28.398,16000.0
2014-08-21 10:55:00,37.7,37.72,37.69,37.69,17200.0,28.398,28.413,28.3904,28.3904,17200.0
2014-08-21 11:00:00,37.69,37.69,37.67,37.67,9000.0,28.3904,28.3904,28.3754,28.3754,9000.0
2014-08-21 11:05:00,37.67,37.69,37.66,37.68,31800.0,28.3754,28.3904,28.3678,28.3829,31800.0
2014-08-21 11:10:00,37.68,37.68,37.63,37.64,36900.0,28.3829,28.3829,28.3452,28.3528,36900.0
2014-08-21 11:15:00,37.64,37.64,37.62,37.63,16500.0,28.3528,28.3528,28.3377,28.3452,16500.0
2014-08-21 11:20:00,37.63,37.64,37.62,37.64,7600.0,28.3452,28.3528,28.3377,28.3528,7600.0
2014-08-21 11:25:00,37.63,37.63,37.61,37.63,16700.0,28.3452,28.3452,28.3302,28.3452,16700.0
2014-08-21 11:30:00,37.63,37.63,37.61,37.63,12400.0,28.3452,28.3452,28.3302,28.3452,12400.0
2014-08-21 11:35:00,37.64,37.64,37.58,37.58,13700.0,28.3528,28.3528,28.3076,28.3076,13700.0
2014-08-21 11:40:00,37.59,37.62,37.58,37.62,20500.0,28.3151,28.3377,28.3076,28.3377,20500.0
2014-08-21 11:45:00,37.62,37.63,37.61,37.62,8100.0,28.3377,28.3452,28.3302,28.3377,8100.0
2014-08-21 11:50:00,37.61,37.62,37.61,37.62,7900.0,28.3302,28.3377,28.3302,28.3377,7900.0
2014-08-21 11:55:00,37.62,37.62,37.59,37.6,11200.0,28.3377,28.3377,28.3151,28.3227,11200.0
2014-08-21 12:00:00,37.6,37.61,37.59,37.6,12800.0,28.3227,28.3302,28.3151,28.3227,12800.0
2014-08-21 12:05:00,37.6,37.6,37.57,37.57,14000.0,28.3227,28.3227,28.3001,28.3001,14000.0
2014-08-21 12:10:00,37.57,37.59,37.56,37.56,10100.0,28.3001,28.3151,28.2925,28.2925,10100.0
2014-08-21 12:15:00,37.57,37.57,37.54,37.54,4900.0,28.3001,28.3001,28.2775,28.2775,4900.0
2014-08-21 12:20:00,37.55,37.55,37.54,37.54,4000.0,28.285,28.285,28.2775,28.2775,4000.0
2014-08-21 12:25:00,37.55,37.55,37.53,37.54,7000.0,28.285,28.285,28.2699,28.2775,7000.0
2014-08-21 12:30:00,37.54,37.54,37.52,37.52,6500.0,28.2775,28.2775,28.2624,28.2624,6500.0
2014-08-21 12:35:00,37.52,37.54,37.52,37.53,10800.0,28.2624,28.2775,28.2624,28.2699,10800.0
2014-08-21 12:40:00,37.53,37.55,37.53,37.54,4600.0,28.2699,28.285,28.2699,28.2775,4600.0
2014-08-21 12:45:00,37.54,37.54,37.53,37.53,6300.0,28.2775,28.2775,28.2699,28.2699,6300.0
2014-08-21 12:50:00,37.53,37.54,37.52,37.52,5000.0,28.2699,28.2775,28.2624,28.2624,5000.0
2014-08-21 12:55:00,37.52,37.54,37.52,37.54,7100.0,28.2624,28.2775,28.2624,28.2775,7100.0
2014-08-21 13:00:00,37.54,37.54,37.52,37.52,11600.0,28.2775,28.2775,28.2624,28.2624,11600.0
2014-08-21 13:05:00,37.52,37.52,37.51,37.52,3800.0,28.2624,28.2624,28.2549,28.2624,3800.0
2014-08-21 13:10:00,37.52,37.53,37.51,37.53,9500.0,28.2624,28.2699,28.2549,28.2699,9500.0
2014-08-21 13:15:00,37.53,37.56,37.53,37.55,18000.0,28.2699,28.2925,28.2699,28.285,18000.0
2014-08-21 13:20:00,37.55,37.56,37.55,37.56,11300.0,28.285,28.2925,28.285,28.2925,11300.0
2014-08-21 13:25:00,37.57,37.59,37.57,37.58,8100.0,28.3001,28.3151,28.3001,28.3076,8100.0
2014-08-21 13:30:00,37.59,37.61,37.59,37.6,27300.0,28.3151,28.3302,28.3151,28.3227,27300.0
2014-08-21 13:35:00,37.6,37.6,37.59,37.59,9200.0,28.3227,28.3227,28.3151,28.3151,9200.0
2014-08-21 13:40:00,37.6,37.61,37.59,37.59,10800.0,28.3227,28.3302,28.3151,28.3151,10800.0
2014-08-21 13:45:00,37.59,37.63,37.59,37.63,28000.0,28.3151,28.3452,28.3151,28.3452,28000.0
2014-08-21 13:50:00,37.63,37.63,37.62,37.62,6600.0,28.3452,28.3452,28.3377,28.3377,6600.0
2014-08-21 13:55:00,37.62,37.66,37.62,37.66,24300.0,28.3377,28.3678,28.3377,28.3678,24300.0
2014-08-21 14:00:00,37.65,37.66,37.61,37.62,16900.0,28.3603,28.3678,28.3302,28.3377,16900.0
2014-08-21 14:05:00,37.62,37.63,37.62,37.62,8000.0,28.3377,28.3452,28.3377,28.3377,8000.0
2014-08-21 14:10:00,37.62,37.65,37.62,37.65,13600.0,28.3377,28.3603,28.3377,28.3603,13600.0
2014-08-21 14:15:00,37.64,37.65,37.63,37.63,9100.0,28.3528,28.3603,28.3452,28.3452,9100.0
2014-08-21 14:20:00,37.64,37.64,37.63,37.63,6000.0,28.3528,28.3528,28.3452,28.3452,6000.0
2014-08-21 14:25:00,37.64,37.65,37.64,37.64,10900.0,28.3528,28.3603,28.3528,28.3528,10900.0
2014-08-21 14:30:00,37.64,37.64,37.64,37.64,4300.0,28.3528,28.3528,28.3528,28.3528,4300.0
2014-08-21 14:35:00,37.64,37.64,37.63,37.63,3700.0,28.3528,28.3528,28.3452,28.3452,3700.0
2014-08-21 14:40:00,37.64,37.64,37.62,37.62,9500.0,28.3528,28.3528,28.3377,28.3377,9500.0
2014-08-21 14:45:00,37.62,37.63,37.62,37.63,10400.0,28.3377,28.3452,28.3377,28.3452,10400.0
2014-08-21 14:50:00,37.63,37.63,37.61,37.61,11100.0,28.3452,28.3452,28.3302,28.3302,11100.0
2014-08-21 14:55:00,37.61,37.63,37.61,37.62,9600.0,28.3302,28.3452,28.3302,28.3377,9600.0
2014-08-21 15:00:00,37.62,37.64,37.61,37.62,25100.0,28.3377,28.3528,28.3302,28.3377,25100.0
2014-08-21 15:05:00,37.62,37.63,37.61,37.63,15500.0,28.3377,28.3452,28.3302,28.3452,15500.0
2014-08-21 15:10:00,37.61,37.62,37.6,37.62,7300.0,28.3302,28.3377,28.3227,28.3377,7300.0
2014-08-21 15:15:00,37.62,37.63,37.6,37.6,14800.0,28.3377,28.3452,28.3227,28.3227,14800.0
2014-08-21 15:20:00,37.61,37.62,37.6,37.62,25100.0,28.3302,28.3377,28.3227,28.3377,25100.0
2014-08-21 15:25:00,37.62,37.63,37.59,37.63,25000.0,28.3377,28.3452,28.3151,28.3452,25000.0
2014-08-21 15:30:00,37.62,37.64,37.61,37.61,27500.0,28.3377,28.3528,28.3302,28.3302,27500.0
2014-08-21 15:35:00,37.61,37.62,37.6,37.62,18100.0,28.3302,28.3377,28.3227,28.3377,18100.0
2014-08-21 15:40:00,37.62,37.62,37.61,37.61,23000.0,28.3377,28.3377,28.3302,28.3302,23000.0
2014-08-21 15:45:00,37.62,37.63,37.61,37.63,66700.0,28.3377,28.3452,28.3302,28.3452,66700.0
2014-08-21 15:50:00,37.62,37.65,37.62,37.65,63900.0,28.3377,28.3603,28.3377,28.3603,63900.0
2014-08-21 15:55:00,37.65,37.68,37.64,37.67,232000.0,28.3603,28.3829,28.3528,28.3754,232000.0
2014-08-22 09:30:00,37.71,37.79,37.65,37.72,48900.0,28.4055,28.4658,28.3603,28.413,48900.0
2014-08-22 09:35:00,37.69,37.7,37.64,37.65,5600.0,28.3904,28.398,28.3528,28.3603,5600.0
2014-08-22 09:40:00,37.65,37.69,37.65,37.66,7500.0,28.3603,28.3904,28.3603,28.3678,7500.0
2014-08-22 09:45:00,37.66,37.71,37.66,37.71,7000.0,28.3678,28.4055,28.3678,28.4055,7000.0
2014-08-22 09:50:00,37.71,37.74,37.7,37.72,13600.0,28.4055,28.4281,28.398,28.413,13600.0
2014-08-22 09:55:00,37.72,37.72,37.68,37.69,12500.0,28.413,28.413,28.3829,28.3904,12500.0
2014-08-22 10:00:00,37.7,37.71,37.63,37.65,17000.0,28.398,28.4055,28.3452,28.3603,17000.0
2014-08-22 10:05:00,37.65,37.72,37.65,37.68,6900.0,28.3603,28.413,28.3603,28.3829,6900.0
2014-08-22 10:10:00,37.69,37.72,37.67,37.69,10100.0,28.3904,28.413,28.3754,28.3904,10100.0
2014-08-22 10:15:00,37.68,37.68,37.61,37.62,7400.0,28.3829,28.3829,28.3302,28.3377,7400.0
2014-08-22 10:20:00,37.61,37.63,37.61,37.63,5100.0,28.3302,28.3452,28.3302,28.3452,5100.0
2014-08-22 10:25:00,37.63,37.63,37.61,37.63,7700.0,28.3452,28.3452,28.3302,28.3452,7700.0
2014-08-22 10:30:00,37.63,37.68,37.63,37.68,5800.0,28.3452,28.3829,28.3452,28.3829,5800.0
2014-08-22 10:35:00,37.67,37.68,37.58,37.6,15400.0,28.3754,28.3829,28.3076,28.3227,15400.0
2014-08-22 10:40:00,37.6,37.6,37.57,37.59,3200.0,28.3227,28.3227,28.3001,28.3151,3200.0
2014-08-22 10:45:00,37.58,37.61,37.58,37.59,17300.0,28.3076,28.3302,28.3076,28.3151,17300.0
2014-08-22 10:50:00,37.59,37.59,37.57,37.58,4900.0,28.3151,28.3151,28.3001,28.3076,4900.0
2014-08-22 10:55:00,37.57,37.58,37.51,37.52,10900.0,28.3001,28.3076,28.2549,28.2624,10900.0
2014-08-22 11:00:00,37.51,37.51,37.48,37.48,19000.0,28.2549,28.2549,28.2323,28.2323,19000.0
2014-08-22 11:05:00,37.48,37.53,37.45,37.52,21600.0,28.2323,28.2699,28.2097,28.2624,21600.0
2014-08-22 11:10:00,37.53,37.55,37.52,37.54,5900.0,28.2699,28.285,28.2624,28.2775,5900.0
2014-08-22 11:15:00,37.54,37.54,37.51,37.51,5500.0,28.2775,28.2775,28.2549,28.2549,5500.0
2014-08-22 11:20:00,37.51,37.54,37.5,37.53,6300.0,28.2549,28.2775,28.2473,28.2699,6300.0
2014-08-22 11:25:00,37.54,37.56,37.52,37.54,18600.0,28.2775,28.2925,28.2624,28.2775,18600.0
2014-08-22 11:30:00,37.54,37.55,37.53,37.55,6700.0,28.2775,28.285,28.2699,28.285,6700.0
2014-08-22 11:35:00,37.55,37.55,37.52,37.53,7200.0,28.285,28.285,28.2624,28.2699,7200.0
2014-08-22 11:40:00,37.53,37.55,37.52,37.52,6600.0,28.2699,28.285,28.2624,28.2624,6600.0
2014-08-22 11:45:00,37.52,37.55,37.52,37.55,4500.0,28.2624,28.285,28.2624,28.285,4500.0
2014-08-22 11:50:00,37.55,37.56,37.54,37.56,11900.0,28.285,28.2925,28.2775,28.2925,11900.0
2014-08-22 11:55:00,37.56,37.58,37.55,37.55,7100.0,28.2925,28.3076,28.285,28.285,7100.0
2014-08-22 12:00:00,37.56,37.58,37.55,37.55,3400.0,28.2925,28.3076,28.285,28.285,3400.0
2014-08-22 12:05:00,37.56,37.57,37.54,37.57,4200.0,28.2925,28.3001,28.2775,28.3001,4200.0
2014-08-22 12:10:00,37.58,37.59,37.56,37.59,5500.0,28.3076,28.3151,28.2925,28.3151,5500.0
2014-08-22 12:15:00,37.59,37.63,37.59,37.63,3600.0,28.3151,28.3452,28.3151,28.3452,3600.0
2014-08-22 12:20:00,37.63,37.63,37.61,37.63,4400.0,28.3452,28.3452,28.3302,28.3452,4400.0
2014-08-22 12:25:00,37.64,37.66,37.64,37.64,4400.0,28.3528,28.3678,28.3528,28.3528,4400.0
2014-08-22 12:30:00,37.65,37.66,37.63,37.63,5300.0,28.3603,28.3678,28.3452,28.3452,5300.0
2014-08-22 12:35:00,37.64,37.65,37.63,37.63,5200.0,28.3528,28.3603,28.3452,28.3452,5200.0
2014-08-22 12:40:00,37.62,37.63,37.62,37.62,2800.0,28.3377,28.3452,28.3377,28.3377,2800.0
2014-08-22 12:45:00,37.62,37.62,37.6,37.61,6400.0,28.3377,28.3377,28.3227,28.3302,6400.0
2014-08-22 12:50:00,37.61,37.62,37.61,37.62,4400.0,28.3302,28.3377,28.3302,28.3377,4400.0
2014-08-22 12:55:00,37.62,37.62,37.61,37.62,2600.0,28.3377,28.3377,28.3302,28.3377,2600.0
2014-08-22 13:00:00,37.62,37.62,37.6,37.6,5000.0,28.3377,28.3377,28.3227,28.3227,5000.0
2014-08-22 13:05:00,37.61,37.64,37.61,37.64,5500.0,28.3302,28.3528,28.3302,28.3528,5500.0
2014-08-22 13:10:00,37.64,37.67,37.64,37.67,5800.0,28.3528,28.3754,28.3528,28.3754,5800.0
2014-08-22 13:15:00,37.67,37.69,37.66,37.68,6300.0,28.3754,28.3904,28.3678,28.3829,6300.0
2014-08-22 13:20:00,37.68,37.69,37.67,37.67,5800.0,28.3829,28.3904,28.3754,28.3754,5800.0
2014-08-22 13:25:00,37.66,37.7,37.66,37.7,6900.0,28.3678,28.398,28.3678,28.398,6900.0
2014-08-22 13:30:00,37.7,37.72,37.69,37.7,4400.0,28.398,28.413,28.3904,28.398,4400.0
2014-08-22 13:35:00,37.71,37.71,37.68,37.7,6500.0,28.4055,28.4055,28.3829,28.398,6500.0
2014-08-22 13:40:00,37.7,37.72,37.7,37.7,5900.0,28.398,28.413,28.398,28.398,5900.0
2014-08-22 13:45:00,37.7,37.7,37.68,37.69,8600.0,28.398,28.398,28.3829,28.3904,8600.0
2014-08-22 13:50:00,37.68,37.69,37.67,37.67,10600.0,28.3829,28.3904,28.3754,28.3754,10600.0
2014-08-22 13:55:00,37.67,37.67,37.66,37.66,3000.0,28.3754,28.3754,28.3678,28.3678,3000.0
2014-08-22 14:00:00,37.66,37.66,37.64,37.66,7800.0,28.3678,28.3678,28.3528,28.3678,7800.0
2014-08-22 14:05:00,37.66,37.66,37.63,37.65,6400.0,28.3678,28.3678,28.3452,28.3603,6400.0
2014-08-22 14:10:00,37.64,37.64,37.6,37.6,21800.0,28.3528,28.3528,28.3227,28.3227,21800.0
2014-08-22 14:15:00,37.6,37.62,37.59,37.61,7100.0,28.3227,28.3377,28.3151,28.3302,7100.0
2014-08-22 14:20:00,37.61,37.61,37.59,37.59,4200.0,28.3302,28.3302,28.3151,28.3151,4200.0
2014-08-22 14:25:00,37.6,37.62,37.6,37.6,7700.0,28.3227,28.3377,28.3227,28.3227,7700.0
2014-08-22 14:30:00,37.59,37.59,37.57,37.59,7400.0,28.3151,28.3151,28.3001,28.3151,7400.0
2014-08-22 14:35:00,37.58,37.58,37.55,37.55,5700.0,28.3076,28.3076,28.285,28.285,5700.0
2014-08-22 14:40:00,37.56,37.57,37.55,37.57,6500.0,28.2925,28.3001,28.285,28.3001,6500.0
2014-08-22 14:45:00,37.56,37.57,37.55,37.55,6100.0,28.2925,28.3001,28.285,28.285,6100.0
2014-08-22 14:50:00,37.56,37.57,37.56,37.56,5400.0,28.2925,28.3001,28.2925,28.2925,5400.0
2014-08-22 14:55:00,37.55,37.55,37.54,37.55,8100.0,28.285,28.285,28.2775,28.285,8100.0
2014-08-22 15:00:00,37.55,37.57,37.55,37.56,4200.0,28.285,28.3001,28.285,28.2925,4200.0
2014-08-22 15:05:00,37.57,37.62,37.57,37.61,13300.0,28.3001,28.3377,28.3001,28.3302,13300.0
2014-08-22 15:10:00,37.6,37.6,37.59,37.59,4900.0,28.3227,28.3227,28.3151,28.3151,4900.0
2014-08-22 15:15:00,37.6,37.61,37.59,37.59,9400.0,28.3227,28.3302,28.3151,28.3151,9400.0
2014-08-22 15:20:00,37.6,37.6,37.58,37.59,11000.0,28.3227,28.3227,28.3076,28.3151,11000.0
2014-08-22 15:25:00,37.59,37.59,37.58,37.59,7100.0,28.3151,28.3151,28.3076,28.3151,7100.0
2014-08-22 15:30:00,37.59,37.59,37.55,37.57,14600.0,28.3151,28.3151,28.285,28.3001,14600.0
2014-08-22 15:35:00,37.57,37.58,37.56,37.57,9000.0,28.3001,28.3076,28.2925,28.3001,9000.0
2014-08-22 15:40:00,37.57,37.58,37.53,37.54,20100.0,28.3001,28.3076,28.2699,28.2775,20100.0
2014-08-22 15:45:00,37.54,37.56,37.51,37.54,36400.0,28.2775,28.2925,28.2549,28.2775,36400.0
2014-08-22 15:50:00,37.55,37.57,37.55,37.57,40700.0,28.285,28.3001,28.285,28.3001,40700.0
2014-08-22 15:55:00,37.57,37.6,37.57,37.59,103400.0,28.3001,28.3227,28.3001,28.3151,103400.0
2014-08-25 09:30:00,37.75,37.8,37.64,37.65,24500.0,28.4356,28.4733,28.3528,28.3603,24500.0
2014-08-25 09:35:00,37.63,37.65,37.6,37.6,4600.0,28.3452,28.3603,28.3227,28.3227,4600.0
2014-08-25 09:40:00,37.62,37.68,37.61,37.67,5600.0,28.3377,28.3829,28.3302,28.3754,5600.0
2014-08-25 09:45:00,37.68,37.69,37.64,37.69,3800.0,28.3829,28.3904,28.3528,28.3904,3800.0
2014-08-25 09:50:00,37.68,37.7,37.68,37.7,6000.0,28.3829,28.398,28.3829,28.398,6000.0
2014-08-25 09:55:00,37.71,37.72,37.69,37.71,7700.0,28.4055,28.413,28.3904,28.4055,7700.0
2014-08-25 10:00:00,37.71,37.74,37.69,37.73,8200.0,28.4055,28.4281,28.3904,28.4206,8200.0
2014-08-25 10:05:00,37.73,37.75,37.72,37.75,3400.0,28.4206,28.4356,28.413,28.4356,3400.0
2014-08-25 10:10:00,37.75,37.77,37.74,37.74,9600.0,28.4356,28.4507,28.4281,28.4281,9600.0
2014-08-25 10:15:00,37.75,37.78,37.74,37.78,10800.0,28.4356,28.4582,28.4281,28.4582,10800.0
2014-08-25 10:20:00,37.78,37.8,37.77,37.8,4100.0,28.4582,28.4733,28.4507,28.4733,4100.0
2014-08-25 10:25:00,37.8,37.8,37.78,37.79,8200.0,28.4733,28.4733,28.4582,28.4658,8200.0
2014-08-25 10:30:00,37.79,37.79,37.75,37.75,8100.0,28.4658,28.4658,28.4356,28.4356,8100.0
2014-08-25 10:35:00,37.75,37.78,37.74,37.77,6300.0,28.4356,28.4582,28.4281,28.4507,6300.0
2014-08-25 10:40:00,37.77,37.79,37.77,37.77,6600.0,28.4507,28.4658,28.4507,28.4507,6600.0
2014-08-25 10:45:00,37.78,37.81,37.77,37.77,8100.0,28.4582,28.4808,28.4507,28.4507,8100.0
2014-08-25 10:50:00,37.77,37.82,37.77,37.82,8700.0,28.4507,28.4884,28.4507,28.4884,8700.0
2014-08-25 10:55:00,37.82,37.82,37.8,37.82,7400.0,28.4884,28.4884,28.4733,28.4884,7400.0
2014-08-25 11:00:00,37.82,37.82,37.81,37.82,4700.0,28.4884,28.4884,28.4808,28.4884,4700.0
2014-08-25 11:05:00,37.82,37.82,37.8,37.81,8500.0,28.4884,28.4884,28.4733,28.4808,8500.0
2014-08-25 11:10:00,37.8,37.82,37.8,37.82,8500.0,28.4733,28.4884,28.4733,28.4884,8500.0
2014-08-25 11:15:00,37.82,37.84,37.82,37.83,17400.0,28.4884,28.5034,28.4884,28.4959,17400.0
2014-08-25 11:20:00,37.81,37.82,37.79,37.79,6000.0,28.4808,28.4884,28.4658,28.4658,6000.0
2014-08-25 11:25:00,37.78,37.82,37.77,37.82,8100.0,28.4582,28.4884,28.4507,28.4884,8100.0
2014-08-25 11:30:00,37.82,37.82,37.78,37.78,17800.0,28.4884,28.4884,28.4582,28.4582,17800.0
2014-08-25 11:35:00,37.77,37.77,37.76,37.77,2100.0,28.4507,28.4507,28.4432,28.4507,2100.0
2014-08-25 11:40:00,37.77,37.8,37.76,37.77,24100.0,28.4507,28.4733,28.4432,28.4507,24100.0
2014-08-25 11:45:00,37.76,37.76,37.74,37.74,23300.0,28.4432,28.4432,28.4281,28.4281,23300.0
2014-08-25 11:50:00,37.75,37.75,37.74,37.75,4100.0,28.4356,28.4356,28.4281,28.4356,4100.0
2014-08-25 11:55:00,37.74,37.74,37.71,37.72,7500.0,28.4281,28.4281,28.4055,28.413,7500.0
2014-08-25 12:00:00,37.73,37.77,37.72,37.76,16100.0,28.4206,28.4507,28.413,28.4432,16100.0
2014-08-25 12:05:00,37.75,37.75,37.74,37.74,12300.0,28.4356,28.4356,28.4281,28.4281,12300.0
2014-08-25 12:10:00,37.74,37.77,37.73,37.73,16100.0,28.4281,28.4507,28.4206,28.4206,16100.0
2014-08-25 12:15:00,37.73,37.77,37.73,37.74,9100.0,28.4206,28.4507,28.4206,28.4281,9100.0
2014-08-25 12:20:00,37.74,37.75,37.74,37.75,4400.0,28.4281,28.4356,28.4281,28.4356,4400.0
2014-08-25 12:25:00,37.74,37.75,37.72,37.74,6900.0,28.4281,28.4356,28.413,28.4281,6900.0
2014-08-25 12:30:00,37.74,37.75,37.74,37.75,2900.0,28.4281,28.4356,28.4281,28.4356,2900.0
2014-08-25 12:35:00,37.74,37.75,37.71,37.72,4300.0,28.4281,28.4356,28.4055,28.413,4300.0
2014-08-25 12:40:00,37.72,37.74,37.72,37.74,2600.0,28.413,28.4281,28.413,28.4281,2600.0
2014-08-25 12:45:00,37.74,37.76,37.74,37.76,4500.0,28.4281,28.4432,28.4281,28.4432,4500.0
2014-08-25 12:50:00,37.75,37.75,37.72,37.73,10400.0,28.4356,28.4356,28.413,28.4206,10400.0
2014-08-25 12:55:00,37.72,37.75,37.72,37.75,2900.0,28.413,28.4356,28.413,28.4356,2900.0
2014-08-25 13:00:00,37.74,37.75,37.73,37.73,2400.0,28.4281,28.4356,28.4206,28.4206,2400.0
2014-08-25 13:05:00,37.73,37.73,37.7,37.71,5400.0,28.4206,28.4206,28.398,28.4055,5400.0
2014-08-25 13:10:00,37.7,37.75,37.7,37.75,17200.0,28.398,28.4356,28.398,28.4356,17200.0
2014-08-25 13:15:00,37.73,37.74,37.71,37.71,16400.0,28.4206,28.4281,28.4055,28.4055,16400.0
2014-08-25 13:20:00,37.72,37.74,37.71,37.74,7600.0,28.413,28.4281,28.4055,28.4281,7600.0
2014-08-25 13:25:00,37.73,37.75,37.72,37.75,20200.0,28.4206,28.4356,28.413,28.4356,20200.0
2014-08-25 13:30:00,37.74,37.74,37.72,37.73,9000.0,28.4281,28.4281,28.413,28.4206,9000.0
2014-08-25 13:35:00,37.74,37.75,37.74,37.75,3200.0,28.4281,28.4356,28.4281,28.4356,3200.0
2014-08-25 13:40:00,37.74,37.75,37.74,37.74,500.0,28.4281,28.4356,28.4281,28.4281,500.0
2014-08-25 13:45:00,37.74,37.77,37.74,37.76,7000.0,28.4281,28.4507,28.4281,28.4432,7000.0
2014-08-25 13:50:00,37.76,37.77,37.76,37.77,1600.0,28.4432,28.4507,28.4432,28.4507,1600.0
2014-08-25 13:55:00,37.77,37.79,37.77,37.79,6200.0,28.4507,28.4658,28.4507,28.4658,6200.0
2014-08-25 14:00:00,37.79,37.79,37.78,37.79,5200.0,28.4658,28.4658,28.4582,28.4658,5200.0
2014-08-25 14:05:00,37.79,37.79,37.78,37.78,1400.0,28.4658,28.4658,28.4582,28.4582,1400.0
2014-08-25 14:10:00,37.79,37.79,37.77,37.77,8500.0,28.4658,28.4658,28.4507,28.4507,8500.0
2014-08-25 14:15:00,37.78,37.78,37.77,37.77,1700.0,28.4582,28.4582,28.4507,28.4507,1700.0
2014-08-25 14:20:00,37.77,37.78,37.77,37.78,4000.0,28.4507,28.4582,28.4507,28.4582,4000.0
2014-08-25 14:25:00,37.78,37.78,37.75,37.76,10300.0,28.4582,28.4582,28.4356,28.4432,10300.0
2014-08-25 14:30:00,37.75,37.77,37.75,37.77,11100.0,28.4356,28.4507,28.4356,28.4507,11100.0
2014-08-25 14:35:00,37.77,37.8,37.76,37.78,19300.0,28.4507,28.4733,28.4432,28.4582,19300.0
2014-08-25 14:40:00,37.78,37.78,37.76,37.76,10800.0,28.4582,28.4582,28.4432,28.4432,10800.0
2014-08-25 14:45:00,37.77,37.77,37.76,37.76,3100.0,28.4507,28.4507,28.4432,28.4432,3100.0
2014-08-25 14:50:00,37.77,37.78,37.76,37.78,8100.0,28.4507,28.4582,28.4432,28.4582,8100.0
2014-08-25 14:55:00,37.78,37.8,37.77,37.77,15600.0,28.4582,28.4733,28.4507,28.4507,15600.0
2014-08-25 15:00:00,37.77,37.79,37.77,37.79,5100.0,28.4507,28.4658,28.4507,28.4658,5100.0
2014-08-25 15:05:00,37.78,37.79,37.78,37.78,2000.0,28.4582,28.4658,28.4582,28.4582,2000.0
2014-08-25 15:10:00,37.79,37.79,37.78,37.79,4700.0,28.4658,28.4658,28.4582,28.4658,4700.0
2014-08-25 15:15:00,37.79,37.79,37.76,37.76,9300.0,28.4658,28.4658,28.4432,28.4432,9300.0
2014-08-25 15:20:00,37.77,37.78,37.77,37.78,7400.0,28.4507,28.4582,28.4507,28.4582,7400.0
2014-08-25 15:25:00,37.78,37.79,37.77,37.78,12600.0,28.4582,28.4658,28.4507,28.4582,12600.0
2014-08-25 15:30:00,37.78,37.78,37.77,37.78,6100.0,28.4582,28.4582,28.4507,28.4582,6100.0
2014-08-25 15:35:00,37.78,37.78,37.77,37.77,11700.0,28.4582,28.4582,28.4507,28.4507,11700.0
2014-08-25 15:40:00,37.77,37.78,37.77,37.78,12500.0,28.4507,28.4582,28.4507,28.4582,12500.0
2014-08-25 15:45:00,37.77,37.77,37.76,37.76,23300.0,28.4507,28.4507,28.4432,28.4432,23300.0
2014-08-25 15:50:00,37.76,37.79,37.76,37.77,46900.0,28.4432,28.4658,28.4432,28.4507,46900.0
2014-08-25 15:55:00,37.77,37.8,37.76,37.79,99300.0,28.4507,28.4733,28.4432,28.4658,99300.0
2014-08-26 09:30:00,37.8,37.8,37.74,37.76,67500.0,28.4733,28.4733,28.4281,28.4432,67500.0
2014-08-26 09:35:00,37.75,37.79,37.72,37.74,39600.0,28.4356,28.4658,28.413,28.4281,39600.0
2014-08-26 09:40:00,37.74,37.76,37.72,37.73,25100.0,28.4281,28.4432,28.413,28.4206,25100.0
2014-08-26 09:45:00,37.73,37.75,37.69,37.7,33600.0,28.4206,28.4356,28.3904,28.398,33600.0
2014-08-26 09:50:00,37.7,37.72,37.67,37.71,37600.0,28.398,28.413,28.3754,28.4055,37600.0
2014-08-26 09:55:00,37.7,37.73,37.69,37.73,236800.0,28.398,28.4206,28.3904,28.4206,236800.0
2014-08-26 10:00:00,37.73,37.77,37.69,37.72,79300.0,28.4206,28.4507,28.3904,28.413,79300.0
2014-08-26 10:05:00,37.72,37.73,37.7,37.73,18600.0,28.413,28.4206,28.398,28.4206,18600.0
2014-08-26 10:10:00,37.73,37.76,37.7,37.74,29300.0,28.4206,28.4432,28.398,28.4281,29300.0
2014-08-26 10:15:00,37.75,37.76,37.73,37.73,30200.0,28.4356,28.4432,28.4206,28.4206,30200.0
2014-08-26 10:20:00,37.73,37.75,37.72,37.75,22400.0,28.4206,28.4356,28.413,28.4356,22400.0
2014-08-26 10:25:00,37.75,37.76,37.73,37.75,41400.0,28.4356,28.4432,28.4206,28.4356,41400.0
2014-08-26 10:30:00,37.75,37.76,37.73,37.74,34200.0,28.4356,28.4432,28.4206,28.4281,34200.0
2014-08-26 10:35:00,37.73,37.78,37.73,37.77,170700.0,28.4206,28.4582,28.4206,28.4507,170700.0
2014-08-26 10:40:00,37.77,37.78,37.76,37.76,20900.0,28.4507,28.4582,28.4432,28.4432,20900.0
2014-08-26 10:45:00,37.76,37.79,37.75,37.77,16600.0,28.4432,28.4658,28.4356,28.4507,16600.0
2014-08-26 10:50:00,37.78,37.8,37.78,37.8,19100.0,28.4582,28.4733,28.4582,28.4733,19100.0
2014-08-26 10:55:00,37.8,37.81,37.76,37.79,17100.0,28.4733,28.4808,28.4432,28.4658,17100.0
2014-08-26 11:00:00,37.8,37.8,37.79,37.8,5600.0,28.4733,28.4733,28.4658,28.4733,5600.0
2014-08-26 11:05:00,37.79,37.8,37.78,37.79,27300.0,28.4658,28.4733,28.4582,28.4658,27300.0
2014-08-26 11:10:00,37.79,37.8,37.79,37.8,9400.0,28.4658,28.4733,28.4658,28.4733,9400.0
2014-08-26 11:15:00,37.8,37.8,37.77,37.79,19600.0,28.4733,28.4733,28.4507,28.4658,19600.0
2014-08-26 11:20:00,37.79,37.81,37.79,37.81,91100.0,28.4658,28.4808,28.4658,28.4808,91100.0
2014-08-26 11:25:00,37.82,37.91,37.82,37.9,43300.0,28.4884,28.5562,28.4884,28.5486,43300.0
2014-08-26 11:30:00,37.89,37.9,37.85,37.86,21800.0,28.5411,28.5486,28.511,28.5185,21800.0
2014-08-26 11:35:00,37.86,37.87,37.85,37.87,4500.0,28.5185,28.526,28.511,28.526,4500.0
2014-08-26 11:40:00,37.87,37.89,37.87,37.87,8700.0,28.526,28.5411,28.526,28.526,8700.0
2014-08-26 11:45:00,37.88,37.88,37.84,37.86,43200.0,28.5336,28.5336,28.5034,28.5185,43200.0
2014-08-26 11:50:00,37.85,37.86,37.84,37.84,58700.0,28.511,28.5185,28.5034,28.5034,58700.0
2014-08-26 11:55:00,37.84,37.85,37.8,37.81,20700.0,28.5034,28.511,28.4733,28.4808,20700.0
2014-08-26 12:00:00,37.81,37.82,37.79,37.8,13000.0,28.4808,28.4884,28.4658,28.4733,13000.0
2014-08-26 12:05:00,37.8,37.83,37.8,37.81,6600.0,28.4733,28.4959,28.4733,28.4808,6600.0
2014-08-26 12:10:00,37.81,37.81,37.79,37.79,3900.0,28.4808,28.4808,28.4658,28.4658,3900.0
2014-08-26 12:15:00,37.8,37.81,37.79,37.81,11200.0,28.4733,28.4808,28.4658,28.4808,11200.0
2014-08-26 12:20:00,37.81,37.84,37.81,37.82,5100.0,28.4808,28.5034,28.4808,28.4884,5100.0
2014-08-26 12:25:00,37.83,37.84,37.83,37.83,5300.0,28.4959,28.5034,28.4959,28.4959,5300.0
2014-08-26 12:30:00,37.83,37.84,37.82,37.83,10400.0,28.4959,28.5034,28.4884,28.4959,10400.0
2014-08-26 12:35:00,37.82,37.85,37.82,37.85,12000.0,28.4884,28.511,28.4884,28.511,12000.0
2014-08-26 12:40:00,37.84,37.84,37.82,37.83,6100.0,28.5034,28.5034,28.4884,28.4959,6100.0
2014-08-26 12:45:00,37.83,37.83,37.82,37.82,2400.0,28.4959,28.4959,28.4884,28.4884,2400.0
2014-08-26 12:50:00,37.83,37.83,37.82,37.82,4300.0,28.4959,28.4959,28.4884,28.4884,4300.0
2014-08-26 12:55:00,37.82,37.82,37.81,37.81,5100.0,28.4884,28.4884,28.4808,28.4808,5100.0
2014-08-26 13:00:00,37.81,37.84,37.81,37.81,16300.0,28.4808,28.5034,28.4808,28.4808,16300.0
2014-08-26 13:05:00,37.81,37.84,37.8,37.83,22000.0,28.4808,28.5034,28.4733,28.4959,22000.0
2014-08-26 13:10:00,37.83,37.85,37.83,37.85,21500.0,28.4959,28.511,28.4959,28.511,21500.0
2014-08-26 13:15:00,37.85,37.87,37.84,37.86,71800.0,28.511,28.526,28.5034,28.5185,71800.0
2014-08-26 13:20:00,37.86,37.87,37.85,37.86,38700.0,28.5185,28.526,28.511,28.5185,38700.0
2014-08-26 13:25:00,37.86,37.88,37.86,37.88,21300.0,28.5185,28.5336,28.5185,28.5336,21300.0
2014-08-26 13:30:00,37.87,37.88,37.85,37.86,22500.0,28.526,28.5336,28.511,28.5185,22500.0
2014-08-26 13:35:00,37.85,37.86,37.84,37.85,17000.0,28.511,28.5185,28.5034,28.511,17000.0
2014-08-26 13:40:00,37.85,37.85,37.84,37.85,3700.0,28.511,28.511,28.5034,28.511,3700.0
2014-08-26 13:45:00,37.85,37.85,37.84,37.85,3400.0,28.511,28.511,28.5034,28.511,3400.0
2014-08-26 13:50:00,37.84,37.85,37.83,37.84,22500.0,28.5034,28.511,28.4959,28.5034,22500.0
2014-08-26 13:55:00,37.84,37.86,37.84,37.85,38200.0,28.5034,28.5185,28.5034,28.511,38200.0
2014-08-26 14:00:00,37.85,37.85,37.84,37.85,4100.0,28.511,28.511,28.5034,28.511,4100.0
2014-08-26 14:05:00,37.85,37.86,37.84,37.84,19600.0,28.511,28.5185,28.5034,28.5034,19600.0
2014-08-26 14:10:00,37.85,37.85,37.84,37.84,4100.0,28.511,28.511,28.5034,28.5034,4100.0
2014-08-26 14:15:00,37.84,37.85,37.84,37.85,6100.0,28.5034,28.511,28.5034,28.511,6100.0
2014-08-26 14:20:00,37.85,37.85,37.84,37.85,5500.0,28.511,28.511,28.5034,28.511,5500.0
2014-08-26 14:25:00,37.85,37.85,37.84,37.85,4500.0,28.511,28.511,28.5034,28.511,4500.0
2014-08-26 14:30:00,37.84,37.87,37.84,37.86,62200.0,28.5034,28.526,28.5034,28.5185,62200.0
2014-08-26 14:35:00,37.86,37.86,37.85,37.85,4500.0,28.5185,28.5185,28.511,28.511,4500.0
2014-08-26 14:40:00,37.86,37.86,37.84,37.85,14500.0,28.5185,28.5185,28.5034,28.511,14500.0
2014-08-26 14:45:00,37.85,37.86,37.84,37.86,21200.0,28.511,28.5185,28.5034,28.5185,21200.0
2014-08-26 14:50:00,37.86,37.86,37.84,37.84,18500.0,28.5185,28.5185,28.5034,28.5034,18500.0
2014-08-26 14:55:00,37.84,37.85,37.83,37.85,67600.0,28.5034,28.511,28.4959,28.511,67600.0
2014-08-26 15:00:00,37.85,37.85,37.83,37.84,61600.0,28.511,28.511,28.4959,28.5034,61600.0
2014-08-26 15:05:00,37.83,37.84,37.83,37.84,5700.0,28.4959,28.5034,28.4959,28.5034,5700.0
2014-08-26 15:10:00,37.83,37.84,37.81,37.82,18500.0,28.4959,28.5034,28.4808,28.4884,18500.0
2014-08-26 15:15:00,37.82,37.82,37.78,37.79,17000.0,28.4884,28.4884,28.4582,28.4658,17000.0
2014-08-26 15:20:00,37.79,37.81,37.78,37.81,11000.0,28.4658,28.4808,28.4582,28.4808,11000.0
2014-08-26 15:25:00,37.81,37.82,37.78,37.79,20500.0,28.4808,28.4884,28.4582,28.4658,20500.0
2014-08-26 15:30:00,37.79,37.82,37.77,37.78,25300.0,28.4658,28.4884,28.4507,28.4582,25300.0
2014-08-26 15:35:00,37.79,37.81,37.78,37.8,14700.0,28.4658,28.4808,28.4582,28.4733,14700.0
2014-08-26 15:40:00,37.79,37.82,37.79,37.79,21100.0,28.4658,28.4884,28.4658,28.4658,21100.0
2014-08-26 15:45:00,37.8,37.8,37.76,37.77,80400.0,28.4733,28.4733,28.4432,28.4507,80400.0
2014-08-26 15:50:00,37.77,37.78,37.77,37.77,23700.0,28.4507,28.4582,28.4507,28.4507,23700.0
2014-08-26 15:55:00,37.77,37.79,37.76,37.78,85300.0,28.4507,28.4658,28.4432,28.4582,85300.0
2014-08-27 09:30:00,37.87,37.99,37.85,37.87,76400.0,28.526,28.6164,28.511,28.526,76400.0
2014-08-27 09:35:00,37.86,37.86,37.81,37.81,25200.0,28.5185,28.5185,28.4808,28.4808,25200.0
2014-08-27 09:40:00,37.81,37.83,37.79,37.8,15400.0,28.4808,28.4959,28.4658,28.4733,15400.0
2014-08-27 09:45:00,37.79,37.83,37.79,37.83,11300.0,28.4658,28.4959,28.4658,28.4959,11300.0
2014-08-27 09:50:00,37.84,37.86,37.83,37.86,10100.0,28.5034,28.5185,28.4959,28.5185,10100.0
2014-08-27 09:55:00,37.85,37.85,37.81,37.81,14800.0,28.511,28.511,28.4808,28.4808,14800.0
2014-08-27 10:00:00,37.81,37.85,37.8,37.85,16200.0,28.4808,28.511,28.4733,28.511,16200.0
2014-08-27 10:05:00,37.85,37.85,37.82,37.83,5700.0,28.511,28.511,28.4884,28.4959,5700.0
2014-08-27 10:10:00,37.82,37.84,37.8,37.83,51100.0,28.4884,28.5034,28.4733,28.4959,51100.0
2014-08-27 10:15:00,37.83,37.84,37.79,37.8,20700.0,28.4959,28.5034,28.4658,28.4733,20700.0
2014-08-27 10:20:00,37.81,37.84,37.81,37.83,7100.0,28.4808,28.5034,28.4808,28.4959,7100.0
2014-08-27 10:25:00,37.83,37.83,37.8,37.81,11700.0,28.4959,28.4959,28.4733,28.4808,11700.0
2014-08-27 10:30:00,37.81,37.84,37.79,37.81,32800.0,28.4808,28.5034,28.4658,28.4808,32800.0
2014-08-27 10:35:00,37.81,37.82,37.81,37.82,3600.0,28.4808,28.4884,28.4808,28.4884,3600.0
2014-08-27 10:40:00,37.82,37.83,37.81,37.82,23300.0,28.4884,28.4959,28.4808,28.4884,23300.0
2014-08-27 10:45:00,37.82,37.83,37.82,37.83,19400.0,28.4884,28.4959,28.4884,28.4959,19400.0
2014-08-27 10:50:00,37.83,37.83,37.81,37.82,9800.0,28.4959,28.4959,28.4808,28.4884,9800.0
2014-08-27 10:55:00,37.83,37.83,37.79,37.81,30600.0,28.4959,28.4959,28.4658,28.4808,30600.0
2014-08-27 11:00:00,37.81,37.83,37.81,37.83,6500.0,28.4808,28.4959,28.4808,28.4959,6500.0
2014-08-27 11:05:00,37.83,37.84,37.79,37.82,27000.0,28.4959,28.5034,28.4658,28.4884,27000.0
2014-08-27 11:10:00,37.83,37.83,37.78,37.79,18600.0,28.4959,28.4959,28.4582,28.4658,18600.0
2014-08-27 11:15:00,37.79,37.8,37.77,37.8,15100.0,28.4658,28.4733,28.4507,28.4733,15100.0
2014-08-27 11:20:00,37.8,37.82,37.79,37.79,14400.0,28.4733,28.4884,28.4658,28.4658,14400.0
2014-08-27 11:25:00,37.8,37.8,37.78,37.79,18500.0,28.4733,28.4733,28.4582,28.4658,18500.0
2014-08-27 11:30:00,37.78,37.8,37.75,37.8,16500.0,28.4582,28.4733,28.4356,28.4733,16500.0
2014-08-27 11:35:00,37.79,37.8,37.79,37.8,25000.0,28.4658,28.4733,28.4658,28.4733,25000.0
2014-08-27 11:40:00,37.79,37.81,37.79,37.81,5800.0,28.4658,28.4808,28.4658,28.4808,5800.0
2014-08-27 11:45:00,37.8,37.8,37.77,37.8,18400.0,28.4733,28.4733,28.4507,28.4733,18400.0
2014-08-27 11:50:00,37.79,37.8,37.75,37.77,24700.0,28.4658,28.4733,28.4356,28.4507,24700.0
2014-08-27 11:55:00,37.77,37.79,37.77,37.78,5700.0,28.4507,28.4658,28.4507,28.4582,5700.0
2014-08-27 12:00:00,37.78,37.81,37.77,37.79,96100.0,28.4582,28.4808,28.4507,28.4658,96100.0
2014-08-27 12:05:00,37.79,37.8,37.77,37.79,24200.0,28.4658,28.4733,28.4507,28.4658,24200.0
2014-08-27 12:10:00,37.79,37.8,37.77,37.79,22200.0,28.4658,28.4733,28.4507,28.4658,22200.0
2014-08-27 12:15:00,37.78,37.8,37.78,37.78,29600.0,28.4582,28.4733,28.4582,28.4582,29600.0
2014-08-27 12:20:00,37.79,37.79,37.78,37.79,3000.0,28.4658,28.4658,28.4582,28.4658,3000.0
2014-08-27 12:25:00,37.8,37.8,37.79,37.79,10900.0,28.4733,28.4733,28.4658,28.4658,10900.0
2014-08-27 12:30:00,37.79,37.8,37.79,37.79,900.0,28.4658,28.4733,28.4658,28.4658,900.0
2014-08-27 12:35:00,37.8,37.8,37.79,37.8,2400.0,28.4733,28.4733,28.4658,28.4733,2400.0
2014-08-27 12:40:00,37.8,37.8,37.79,37.79,1600.0,28.4733,28.4733,28.4658,28.4658,1600.0
2014-08-27 12:45:00,37.8,37.8,37.79,37.8,3200.0,28.4733,28.4733,28.4658,28.4733,3200.0
2014-08-27 12:50:00,37.8,37.8,37.78,37.78,7500.0,28.4733,28.4733,28.4582,28.4582,7500.0
2014-08-27 12:55:00,37.78,37.79,37.78,37.78,1500.0,28.4582,28.4658,28.4582,28.4582,1500.0
2014-08-27 13:00:00,37.78,37.79,37.78,37.78,1300.0,28.4582,28.4658,28.4582,28.4582,1300.0
2014-08-27 13:05:00,37.78,37.79,37.78,37.78,1500.0,28.4582,28.4658,28.4582,28.4582,1500.0
2014-08-27 13:10:00,37.78,37.81,37.78,37.8,19400.0,28.4582,28.4808,28.4582,28.4733,19400.0
2014-08-27 13:15:00,37.8,37.8,37.78,37.78,11300.0,28.4733,28.4733,28.4582,28.4582,11300.0
2014-08-27 13:20:00,37.78,37.8,37.78,37.8,3100.0,28.4582,28.4733,28.4582,28.4733,3100.0
2014-08-27 13:25:00,37.8,37.8,37.79,37.8,1400.0,28.4733,28.4733,28.4658,28.4733,1400.0
2014-08-27 13:30:00,37.8,37.8,37.79,37.8,2200.0,28.4733,28.4733,28.4658,28.4733,2200.0
2014-08-27 13:35:00,37.79,37.81,37.79,37.8,13900.0,28.4658,28.4808,28.4658,28.4733,13900.0
2014-08-27 13:40:00,37.79,37.8,37.76,37.77,23000.0,28.4658,28.4733,28.4432,28.4507,23000.0
2014-08-27 13:45:00,37.77,37.77,37.73,37.76,32600.0,28.4507,28.4507,28.4206,28.4432,32600.0
2014-08-27 13:50:00,37.76,37.78,37.76,37.77,13800.0,28.4432,28.4582,28.4432,28.4507,13800.0
2014-08-27 13:55:00,37.77,37.78,37.77,37.78,3300.0,28.4507,28.4582,28.4507,28.4582,3300.0
2014-08-27 14:00:00,37.79,37.79,37.78,37.78,2400.0,28.4658,28.4658,28.4582,28.4582,2400.0
2014-08-27 14:05:00,37.78,37.79,37.78,37.78,3000.0,28.4582,28.4658,28.4582,28.4582,3000.0
2014-08-27 14:10:00,37.78,37.8,37.78,37.8,20400.0,28.4582,28.4733,28.4582,28.4733,20400.0
2014-08-27 14:15:00,37.79,37.8,37.79,37.8,8400.0,28.4658,28.4733,28.4658,28.4733,8400.0
2014-08-27 14:20:00,37.8,37.8,37.79,37.79,9300.0,28.4733,28.4733,28.4658,28.4658,9300.0
2014-08-27 14:25:00,37.79,37.81,37.79,37.8,21600.0,28.4658,28.4808,28.4658,28.4733,21600.0
2014-08-27 14:30:00,37.8,37.81,37.8,37.8,5600.0,28.4733,28.4808,28.4733,28.4733,5600.0
2014-08-27 14:35:00,37.8,37.81,37.79,37.79,9900.0,28.4733,28.4808,28.4658,28.4658,9900.0
2014-08-27 14:40:00,37.79,37.8,37.77,37.77,14000.0,28.4658,28.4733,28.4507,28.4507,14000.0
2014-08-27 14:45:00,37.77,37.8,37.77,37.8,12100.0,28.4507,28.4733,28.4507,28.4733,12100.0
2014-08-27 14:50:00,37.8,37.8,37.79,37.79,5100.0,28.4733,28.4733,28.4658,28.4658,5100.0
2014-08-27 14:55:00,37.79,37.79,37.75,37.75,9900.0,28.4658,28.4658,28.4356,28.4356,9900.0
2014-08-27 15:00:00,37.75,37.79,37.75,37.79,19000.0,28.4356,28.4658,28.4356,28.4658,19000.0
2014-08-27 15:05:00,37.79,37.79,37.75,37.76,18500.0,28.4658,28.4658,28.4356,28.4432,18500.0
2014-08-27 15:10:00,37.77,37.77,37.76,37.77,10400.0,28.4507,28.4507,28.4432,28.4507,10400.0
2014-08-27 15:15:00,37.76,37.77,37.76,37.77,12900.0,28.4432,28.4507,28.4432,28.4507,12900.0
2014-08-27 15:20:00,37.77,37.77,37.76,37.77,14900.0,28.4507,28.4507,28.4432,28.4507,14900.0
2014-08-27 15:25:00,37.77,37.78,37.76,37.77,25500.0,28.4507,28.4582,28.4432,28.4507,25500.0
2014-08-27 15:30:00,37.77,37.77,37.76,37.77,13700.0,28.4507,28.4507,28.4432,28.4507,13700.0
2014-08-27 15:35:00,37.76,37.8,37.76,37.8,25200.0,28.4432,28.4733,28.4432,28.4733,25200.0
2014-08-27 15:40:00,37.8,37.8,37.77,37.77,44100.0,28.4733,28.4733,28.4507,28.4507,44100.0
2014-08-27 15:45:00,37.77,37.79,37.77,37.78,30500.0,28.4507,28.4658,28.4507,28.4582,30500.0
2014-08-27 15:50:00,37.77,37.8,37.77,37.78,44700.0,28.4507,28.4733,28.4507,28.4582,44700.0
2014-08-27 15:55:00,37.78,37.78,37.76,37.76,69700.0,28.4582,28.4582,28.4432,28.4432,69700.0
2014-08-28 09:30:00,37.69,37.81,37.6,37.78,56000.0,28.3904,28.4808,28.3227,28.4582,56000.0
2014-08-28 09:35:00,37.77,37.77,37.68,37.69,16300.0,28.4507,28.4507,28.3829,28.3904,16300.0
2014-08-28 09:40:00,37.69,37.74,37.68,37.69,11700.0,28.3904,28.4281,28.3829,28.3904,11700.0
2014-08-28 09:45:00,37.69,37.76,37.69,37.75,11000.0,28.3904,28.4432,28.3904,28.4356,11000.0
2014-08-28 09:50:00,37.75,37.77,37.71,37.77,31800.0,28.4356,28.4507,28.4055,28.4507,31800.0
2014-08-28 09:55:00,37.75,37.78,37.74,37.77,11300.0,28.4356,28.4582,28.4281,28.4507,11300.0
2014-08-28 10:00:00,37.79,37.79,37.74,37.76,18800.0,28.4658,28.4658,28.4281,28.4432,18800.0
2014-08-28 10:05:00,37.76,37.79,37.74,37.78,12000.0,28.4432,28.4658,28.4281,28.4582,12000.0
2014-08-28 10:10:00,37.78,37.8,37.75,37.76,13700.0,28.4582,28.4733,28.4356,28.4432,13700.0
2014-08-28 10:15:00,37.77,37.77,37.69,37.74,22200.0,28.4507,28.4507,28.3904,28.4281,22200.0
2014-08-28 10:20:00,37.72,37.77,37.7,37.76,13500.0,28.413,28.4507,28.398,28.4432,13500.0
2014-08-28 10:25:00,37.76,37.79,37.72,37.75,46200.0,28.4432,28.4658,28.413,28.4356,46200.0
2014-08-28 10:30:00,37.75,37.75,37.72,37.74,13900.0,28.4356,28.4356,28.413,28.4281,13900.0
2014-08-28 10:35:00,37.75,37.76,37.67,37.68,29000.0,28.4356,28.4432,28.3754,28.3829,29000.0
2014-08-28 10:40:00,37.7,37.75,37.7,37.73,11100.0,28.398,28.4356,28.398,28.4206,11100.0
2014-08-28 10:45:00,37.74,37.76,37.73,37.74,22500.0,28.4281,28.4432,28.4206,28.4281,22500.0
2014-08-28 10:50:00,37.75,37.75,37.73,37.75,9600.0,28.4356,28.4356,28.4206,28.4356,9600.0
2014-08-28 10:55:00,37.75,37.75,37.7,37.72,11200.0,28.4356,28.4356,28.398,28.413,11200.0
2014-08-28 11:00:00,37.73,37.76,37.71,37.75,49900.0,28.4206,28.4432,28.4055,28.4356,49900.0
2014-08-28 11:05:00,37.75,37.79,37.75,37.75,63700.0,28.4356,28.4658,28.4356,28.4356,63700.0
2014-08-28 11:10:00,37.75,37.77,37.73,37.74,16600.0,28.4356,28.4507,28.4206,28.4281,16600.0
2014-08-28 11:15:00,37.74,37.78,37.74,37.78,41000.0,28.4281,28.4582,28.4281,28.4582,41000.0
2014-08-28 11:20:00,37.78,37.79,37.76,37.79,12500.0,28.4582,28.4658,28.4432,28.4658,12500.0
2014-08-28 11:25:00,37.79,37.8,37.76,37.77,26800.0,28.4658,28.4733,28.4432,28.4507,26800.0
2014-08-28 11:30:00,37.78,37.8,37.74,37.76,45200.0,28.4582,28.4733,28.4281,28.4432,45200.0
2014-08-28 11:35:00,37.76,37.79,37.76,37.78,10900.0,28.4432,28.4658,28.4432,28.4582,10900.0
2014-08-28 11:40:00,37.79,37.8,37.75,37.76,14300.0,28.4658,28.4733,28.4356,28.4432,14300.0
2014-08-28 11:45:00,37.77,37.79,37.77,37.79,11000.0,28.4507,28.4658,28.4507,28.4658,11000.0
2014-08-28 11:50:00,37.79,37.83,37.79,37.8,12700.0,28.4658,28.4959,28.4658,28.4733,12700.0
2014-08-28 11:55:00,37.81,37.83,37.8,37.82,7800.0,28.4808,28.4959,28.4733,28.4884,7800.0
2014-08-28 12:00:00,37.82,37.83,37.79,37.8,15600.0,28.4884,28.4959,28.4658,28.4733,15600.0
2014-08-28 12:05:00,37.8,37.82,37.79,37.81,14100.0,28.4733,28.4884,28.4658,28.4808,14100.0
2014-08-28 12:10:00,37.81,37.83,37.8,37.8,15200.0,28.4808,28.4959,28.4733,28.4733,15200.0
2014-08-28 12:15:00,37.8,37.81,37.79,37.8,12700.0,28.4733,28.4808,28.4658,28.4733,12700.0
2014-08-28 12:20:00,37.8,37.82,37.8,37.82,2600.0,28.4733,28.4884,28.4733,28.4884,2600.0
2014-08-28 12:25:00,37.82,37.82,37.79,37.8,6800.0,28.4884,28.4884,28.4658,28.4733,6800.0
2014-08-28 12:30:00,37.79,37.8,37.79,37.79,4500.0,28.4658,28.4733,28.4658,28.4658,4500.0
2014-08-28 12:35:00,37.8,37.8,37.77,37.79,42500.0,28.4733,28.4733,28.4507,28.4658,42500.0
2014-08-28 12:40:00,37.78,37.79,37.77,37.77,12100.0,28.4582,28.4658,28.4507,28.4507,12100.0
2014-08-28 12:45:00,37.77,37.78,37.77,37.77,37900.0,28.4507,28.4582,28.4507,28.4507,37900.0
2014-08-28 12:50:00,37.77,37.78,37.77,37.77,6000.0,28.4507,28.4582,28.4507,28.4507,6000.0
2014-08-28 12:55:00,37.78,37.78,37.76,37.77,13000.0,28.4582,28.4582,28.4432,28.4507,13000.0
2014-08-28 13:00:00,37.77,37.78,37.77,37.78,2200.0,28.4507,28.4582,28.4507,28.4582,2200.0
2014-08-28 13:05:00,37.78,37.79,37.77,37.79,4100.0,28.4582,28.4658,28.4507,28.4658,4100.0
2014-08-28 13:10:00,37.78,37.79,37.77,37.77,7900.0,28.4582,28.4658,28.4507,28.4507,7900.0
2014-08-28 13:15:00,37.77,37.78,37.77,37.78,4900.0,28.4507,28.4582,28.4507,28.4582,4900.0
2014-08-28 13:20:00,37.78,37.79,37.77,37.79,5500.0,28.4582,28.4658,28.4507,28.4658,5500.0
2014-08-28 13:25:00,37.79,37.8,37.79,37.79,19700.0,28.4658,28.4733,28.4658,28.4658,19700.0
2014-08-28 13:30:00,37.79,37.79,37.78,37.79,3000.0,28.4658,28.4658,28.4582,28.4658,3000.0
2014-08-28 13:35:00,37.79,37.79,37.78,37.78,2900.0,28.4658,28.4658,28.4582,28.4582,2900.0
2014-08-28 13:40:00,37.78,37.8,37.78,37.79,16900.0,28.4582,28.4733,28.4582,28.4658,16900.0
2014-08-28 13:45:00,37.79,37.8,37.78,37.78,14300.0,28.4658,28.4733,28.4582,28.4582,14300.0
2014-08-28 13:50:00,37.79,37.8,37.79,37.8,14600.0,28.4658,28.4733,28.4658,28.4733,14600.0
2014-08-28 13:55:00,37.8,37.8,37.78,37.8,9900.0,28.4733,28.4733,28.4582,28.4733,9900.0
2014-08-28 14:00:00,37.8,37.82,37.8,37.8,26600.0,28.4733,28.4884,28.4733,28.4733,26600.0
2014-08-28 14:05:00,37.8,37.8,37.79,37.8,7700.0,28.4733,28.4733,28.4658,28.4733,7700.0
2014-08-28 14:10:00,37.8,37.81,37.79,37.8,17400.0,28.4733,28.4808,28.4658,28.4733,17400.0
2014-08-28 14:15:00,37.8,37.8,37.8,37.8,66700.0,28.4733,28.4733,28.4733,28.4733,66700.0
2014-08-28 14:20:00,37.8,37.8,37.78,37.8,9600.0,28.4733,28.4733,28.4582,28.4733,9600.0
2014-08-28 14:25:00,37.79,37.79,37.78,37.79,2000.0,28.4658,28.4658,28.4582,28.4658,2000.0
2014-08-28 14:30:00,37.79,37.8,37.79,37.79,11800.0,28.4658,28.4733,28.4658,28.4658,11800.0
2014-08-28 14:35:00,37.79,37.8,37.79,37.79,10400.0,28.4658,28.4733,28.4658,28.4658,10400.0
2014-08-28 14:40:00,37.79,37.8,37.78,37.78,10800.0,28.4658,28.4733,28.4582,28.4582,10800.0
2014-08-28 14:45:00,37.79,37.8,37.77,37.77,23000.0,28.4658,28.4733,28.4507,28.4507,23000.0
2014-08-28 14:50:00,37.77,37.78,37.77,37.78,5500.0,28.4507,28.4582,28.4507,28.4582,5500.0
2014-08-28 14:55:00,37.77,37.78,37.77,37.77,7000.0,28.4507,28.4582,28.4507,28.4507,7000.0
2014-08-28 15:00:00,37.77,37.79,37.76,37.79,11700.0,28.4507,28.4658,28.4432,28.4658,11700.0
2014-08-28 15:05:00,37.79,37.79,37.75,37.76,13900.0,28.4658,28.4658,28.4356,28.4432,13900.0
2014-08-28 15:10:00,37.76,37.76,37.75,37.76,15900.0,28.4432,28.4432,28.4356,28.4432,15900.0
2014-08-28 15:15:00,37.76,37.79,37.75,37.77,17400.0,28.4432,28.4658,28.4356,28.4507,17400.0
2014-08-28 15:20:00,37.77,37.79,37.77,37.77,10400.0,28.4507,28.4658,28.4507,28.4507,10400.0
2014-08-28 15:25:00,37.77,37.78,37.76,37.76,7000.0,28.4507,28.4582,28.4432,28.4432,7000.0
2014-08-28 15:30:00,37.77,37.8,37.76,37.79,24100.0,28.4507,28.4733,28.4432,28.4658,24100.0
2014-08-28 15:35:00,37.79,37.8,37.78,37.79,17100.0,28.4658,28.4733,28.4582,28.4658,17100.0
2014-08-28 15:40:00,37.78,37.8,37.77,37.78,33100.0,28.4582,28.4733,28.4507,28.4582,33100.0
2014-08-28 15:45:00,37.79,37.79,37.77,37.78,20500.0,28.4658,28.4658,28.4507,28.4582,20500.0
2014-08-28 15:50:00,37.78,37.79,37.75,37.76,46100.0,28.4582,28.4658,28.4356,28.4432,46100.0
2014-08-28 15:55:00,37.76,37.8,37.75,37.8,90900.0,28.4432,28.4733,28.4356,28.4733,90900.0
2014-08-29 09:30:00,37.82,37.87,37.7,37.77,79900.0,28.4884,28.526,28.398,28.4507,79900.0
2014-08-29 09:35:00,37.78,37.78,37.72,37.72,22200.0,28.4582,28.4582,28.413,28.413,22200.0
2014-08-29 09:40:00,37.72,37.72,37.65,37.7,18800.0,28.413,28.413,28.3603,28.398,18800.0
2014-08-29 09:45:00,37.71,37.71,37.64,37.66,12700.0,28.4055,28.4055,28.3528,28.3678,12700.0
2014-08-29 09:50:00,37.66,37.68,37.62,37.65,44400.0,28.3678,28.3829,28.3377,28.3603,44400.0
2014-08-29 09:55:00,37.66,37.68,37.65,37.65,4800.0,28.3678,28.3829,28.3603,28.3603,4800.0
2014-08-29 10:00:00,37.66,37.72,37.65,37.7,21400.0,28.3678,28.413,28.3603,28.398,21400.0
2014-08-29 10:05:00,37.71,37.77,37.7,37.75,26700.0,28.4055,28.4507,28.398,28.4356,26700.0
2014-08-29 10:10:00,37.75,37.77,37.75,37.77,35200.0,28.4356,28.4507,28.4356,28.4507,35200.0
2014-08-29 10:15:00,37.77,37.78,37.73,37.75,340200.0,28.4507,28.4582,28.4206,28.4356,340200.0
2014-08-29 10:20:00,37.74,37.8,37.73,37.8,18200.0,28.4281,28.4733,28.4206,28.4733,18200.0
2014-08-29 10:25:00,37.8,37.81,37.76,37.76,21500.0,28.4733,28.4808,28.4432,28.4432,21500.0
2014-08-29 10:30:00,37.76,37.81,37.76,37.78,25900.0,28.4432,28.4808,28.4432,28.4582,25900.0
2014-08-29 10:35:00,37.77,37.77,37.73,37.73,14800.0,28.4507,28.4507,28.4206,28.4206,14800.0
2014-08-29 10:40:00,37.73,37.74,37.7,37.7,18300.0,28.4206,28.4281,28.398,28.398,18300.0
2014-08-29 10:45:00,37.7,37.77,37.7,37.77,9000.0,28.398,28.4507,28.398,28.4507,9000.0
2014-08-29 10:50:00,37.77,37.79,37.75,37.78,11600.0,28.4507,28.4658,28.4356,28.4582,11600.0
2014-08-29 10:55:00,37.77,37.82,37.77,37.8,61200.0,28.4507,28.4884,28.4507,28.4733,61200.0
2014-08-29 11:00:00,37.8,37.81,37.79,37.8,7600.0,28.4733,28.4808,28.4658,28.4733,7600.0
2014-08-29 11:05:00,37.8,37.82,37.79,37.8,8000.0,28.4733,28.4884,28.4658,28.4733,8000.0
2014-08-29 11:10:00,37.8,37.82,37.8,37.81,16300.0,28.4733,28.4884,28.4733,28.4808,16300.0
2014-08-29 11:15:00,37.81,37.82,37.79,37.8,20100.0,28.4808,28.4884,28.4658,28.4733,20100.0
2014-08-29 11:20:00,37.8,37.81,37.78,37.78,14100.0,28.4733,28.4808,28.4582,28.4582,14100.0
2014-08-29 11:25:00,37.79,37.81,37.77,37.8,22400.0,28.4658,28.4808,28.4507,28.4733,22400.0
2014-08-29 11:30:00,37.8,37.81,37.77,37.81,8700.0,28.4733,28.4808,28.4507,28.4808,8700.0
2014-08-29 11:35:00,37.81,37.85,37.79,37.8,43500.0,28.4808,28.511,28.4658,28.4733,43500.0
2014-08-29 11:40:00,37.8,37.83,37.8,37.81,22700.0,28.4733,28.4959,28.4733,28.4808,22700.0
2014-08-29 11:45:00,37.82,37.83,37.81,37.82,9500.0,28.4884,28.4959,28.4808,28.4884,9500.0
2014-08-29 11:50:00,37.82,37.82,37.81,37.82,7100.0,28.4884,28.4884,28.4808,28.4884,7100.0
2014-08-29 11:55:00,37.82,37.84,37.81,37.82,8400.0,28.4884,28.5034,28.4808,28.4884,8400.0
2014-08-29 12:00:00,37.83,37.83,37.79,37.79,12700.0,28.4959,28.4959,28.4658,28.4658,12700.0
2014-08-29 12:05:00,37.79,37.81,37.79,37.8,15600.0,28.4658,28.4808,28.4658,28.4733,15600.0
2014-08-29 12:10:00,37.8,37.8,37.79,37.8,6700.0,28.4733,28.4733,28.4658,28.4733,6700.0
2014-08-29 12:15:00,37.8,37.8,37.79,37.8,1500.0,28.4733,28.4733,28.4658,28.4733,1500.0
2014-08-29 12:20:00,37.79,37.81,37.78,37.8,30600.0,28.4658,28.4808,28.4582,28.4733,30600.0
2014-08-29 12:25:00,37.8,37.8,37.77,37.79,7200.0,28.4733,28.4733,28.4507,28.4658,7200.0
2014-08-29 12:30:00,37.79,37.81,37.78,37.8,22000.0,28.4658,28.4808,28.4582,28.4733,22000.0
2014-08-29 12:35:00,37.79,37.8,37.79,37.79,3800.0,28.4658,28.4733,28.4658,28.4658,3800.0
2014-08-29 12:40:00,37.79,37.81,37.79,37.8,13900.0,28.4658,28.4808,28.4658,28.4733,13900.0
2014-08-29 12:45:00,37.81,37.83,37.8,37.81,14600.0,28.4808,28.4959,28.4733,28.4808,14600.0
2014-08-29 12:50:00,37.8,37.82,37.79,37.81,55500.0,28.4733,28.4884,28.4658,28.4808,55500.0
2014-08-29 12:55:00,37.82,37.82,37.79,37.79,59300.0,28.4884,28.4884,28.4658,28.4658,59300.0
2014-08-29 13:00:00,37.8,37.83,37.79,37.81,42600.0,28.4733,28.4959,28.4658,28.4808,42600.0
2014-08-29 13:05:00,37.81,37.81,37.79,37.81,24100.0,28.4808,28.4808,28.4658,28.4808,24100.0
2014-08-29 13:10:00,37.81,37.81,37.79,37.79,2200.0,28.4808,28.4808,28.4658,28.4658,2200.0
2014-08-29 13:15:00,37.8,37.8,37.79,37.8,2600.0,28.4733,28.4733,28.4658,28.4733,2600.0
2014-08-29 13:20:00,37.79,37.8,37.76,37.78,14600.0,28.4658,28.4733,28.4432,28.4582,14600.0
2014-08-29 13:25:00,37.78,37.8,37.78,37.8,2400.0,28.4582,28.4733,28.4582,28.4733,2400.0
2014-08-29 13:30:00,37.8,37.8,37.79,37.79,3200.0,28.4733,28.4733,28.4658,28.4658,3200.0
2014-08-29 13:35:00,37.79,37.8,37.78,37.79,10600.0,28.4658,28.4733,28.4582,28.4658,10600.0
2014-08-29 13:40:00,37.8,37.81,37.8,37.8,3500.0,28.4733,28.4808,28.4733,28.4733,3500.0
2014-08-29 13:45:00,37.81,37.81,37.79,37.8,12600.0,28.4808,28.4808,28.4658,28.4733,12600.0
2014-08-29 13:50:00,37.8,37.8,37.77,37.8,10500.0,28.4733,28.4733,28.4507,28.4733,10500.0
2014-08-29 13:55:00,37.79,37.82,37.79,37.81,11500.0,28.4658,28.4884,28.4658,28.4808,11500.0
2014-08-29 14:00:00,37.81,37.82,37.8,37.8,9500.0,28.4808,28.4884,28.4733,28.4733,9500.0
2014-08-29 14:05:00,37.8,37.81,37.8,37.8,19600.0,28.4733,28.4808,28.4733,28.4733,19600.0
2014-08-29 14:10:00,37.82,37.82,37.8,37.8,13900.0,28.4884,28.4884,28.4733,28.4733,13900.0
2014-08-29 14:15:00,37.8,37.81,37.8,37.8,4400.0,28.4733,28.4808,28.4733,28.4733,4400.0
2014-08-29 14:20:00,37.81,37.81,37.8,37.8,3700.0,28.4808,28.4808,28.4733,28.4733,3700.0
2014-08-29 14:25:00,37.81,37.81,37.79,37.79,18700.0,28.4808,28.4808,28.4658,28.4658,18700.0
2014-08-29 14:30:00,37.79,37.81,37.79,37.81,5100.0,28.4658,28.4808,28.4658,28.4808,5100.0
2014-08-29 14:35:00,37.81,37.81,37.8,37.81,5700.0,28.4808,28.4808,28.4733,28.4808,5700.0
2014-08-29 14:40:00,37.8,37.81,37.78,37.79,17200.0,28.4733,28.4808,28.4582,28.4658,17200.0
2014-08-29 14:45:00,37.78,37.83,37.78,37.8,41800.0,28.4582,28.4959,28.4582,28.4733,41800.0
2014-08-29 14:50:00,37.8,37.8,37.78,37.8,12500.0,28.4733,28.4733,28.4582,28.4733,12500.0
2014-08-29 14:55:00,37.8,37.81,37.79,37.79,67700.0,28.4733,28.4808,28.4658,28.4658,67700.0
2014-08-29 15:00:00,37.79,37.8,37.77,37.79,28300.0,28.4658,28.4733,28.4507,28.4658,28300.0
2014-08-29 15:05:00,37.79,37.79,37.76,37.77,11900.0,28.4658,28.4658,28.4432,28.4507,11900.0
2014-08-29 15:10:00,37.76,37.8,37.75,37.8,12000.0,28.4432,28.4733,28.4356,28.4733,12000.0
2014-08-29 15:15:00,37.8,37.8,37.79,37.79,29300.0,28.4733,28.4733,28.4658,28.4658,29300.0
2014-08-29 15:20:00,37.79,37.8,37.79,37.79,26100.0,28.4658,28.4733,28.4658,28.4658,26100.0
2014-08-29 15:25:00,37.79,37.8,37.79,37.79,14100.0,28.4658,28.4733,28.4658,28.4658,14100.0
2014-08-29 15:30:00,37.79,37.81,37.79,37.8,31500.0,28.4658,28.4808,28.4658,28.4733,31500.0
2014-08-29 15:35:00,37.8,37.82,37.8,37.81,24000.0,28.4733,28.4884,28.4733,28.4808,24000.0
2014-08-29 15:40:00,37.81,37.82,37.8,37.81,18700.0,28.4808,28.4884,28.4733,28.4808,18700.0
2014-08-29 15:45:00,37.81,37.85,37.8,37.85,58500.0,28.4808,28.511,28.4733,28.511,58500.0
2014-08-29 15:50:00,37.85,37.86,37.81,37.83,128700.0,28.511,28.5185,28.4808,28.4959,128700.0
2014-08-29 15:55:00,37.83,37.85,37.8,37.81,365500.0,28.4959,28.511,28.4733,28.4808,365500.0
2014-09-02 09:30:00,37.81,37.94,37.81,37.87,59700.0,28.4808,28.5788,28.4808,28.526,59700.0
2014-09-02 09:35:00,37.87,37.94,37.85,37.91,43000.0,28.526,28.5788,28.511,28.5562,43000.0
2014-09-02 09:40:00,37.9,37.91,37.87,37.9,37600.0,28.5486,28.5562,28.526,28.5486,37600.0
2014-09-02 09:45:00,37.9,37.91,37.87,37.91,27600.0,28.5486,28.5562,28.526,28.5562,27600.0
2014-09-02 09:50:00,37.91,37.99,37.91,37.99,34800.0,28.5562,28.6164,28.5562,28.6164,34800.0
2014-09-02 09:55:00,37.99,38.0,37.97,37.98,45400.0,28.6164,28.624,28.6014,28.6089,45400.0
2014-09-02 10:00:00,37.99,37.99,37.97,37.99,218800.0,28.6164,28.6164,28.6014,28.6164,218800.0
2014-09-02 10:05:00,37.99,38.0,37.97,37.99,27400.0,28.6164,28.624,28.6014,28.6164,27400.0
2014-09-02 10:10:00,37.99,37.99,37.98,37.99,28800.0,28.6164,28.6164,28.6089,28.6164,28800.0
2014-09-02 10:15:00,37.99,38.07,37.98,38.04,285500.0,28.6164,28.6767,28.6089,28.6541,285500.0
2014-09-02 10:20:00,38.05,38.08,37.99,38.07,55800.0,28.6616,28.6842,28.6164,28.6767,55800.0
2014-09-02 10:25:00,38.07,38.13,38.04,38.13,65100.0,28.6767,28.7219,28.6541,28.7219,65100.0
2014-09-02 10:30:00,38.12,38.13,38.09,38.12,98400.0,28.7143,28.7219,28.6917,28.7143,98400.0
2014-09-02 10:35:00,38.13,38.14,38.11,38.13,24500.0,28.7219,28.7294,28.7068,28.7219,24500.0
2014-09-02 10:40:00,38.13,38.14,38.09,38.14,22100.0,28.7219,28.7294,28.6917,28.7294,22100.0
2014-09-02 10:45:00,38.14,38.14,38.07,38.09,19100.0,28.7294,28.7294,28.6767,28.6917,19100.0
2014-09-02 10:50:00,38.08,38.09,38.04,38.05,12500.0,28.6842,28.6917,28.6541,28.6616,12500.0
2014-09-02 10:55:00,38.04,38.05,38.0,38.0,30500.0,28.6541,28.6616,28.624,28.624,30500.0
2014-09-02 11:00:00,38.0,38.01,37.91,37.95,37700.0,28.624,28.6315,28.5562,28.5863,37700.0
2014-09-02 11:05:00,37.95,37.96,37.92,37.93,6000.0,28.5863,28.5938,28.5637,28.5712,6000.0
2014-09-02 11:10:00,37.93,37.95,37.91,37.92,8900.0,28.5712,28.5863,28.5562,28.5637,8900.0
2014-09-02 11:15:00,37.92,37.94,37.91,37.92,14000.0,28.5637,28.5788,28.5562,28.5637,14000.0
2014-09-02 11:20:00,37.92,37.94,37.91,37.91,9000.0,28.5637,28.5788,28.5562,28.5562,9000.0
2014-09-02 11:25:00,37.91,37.94,37.91,37.93,10200.0,28.5562,28.5788,28.5562,28.5712,10200.0
2014-09-02 11:30:00,37.93,37.95,37.92,37.92,5000.0,28.5712,28.5863,28.5637,28.5637,5000.0
2014-09-02 11:35:00,37.93,37.94,37.91,37.92,9000.0,28.5712,28.5788,28.5562,28.5637,9000.0
2014-09-02 11:40:00,37.91,37.91,37.89,37.9,12400.0,28.5562,28.5562,28.5411,28.5486,12400.0
2014-09-02 11:45:00,37.9,37.92,37.88,37.9,29700.0,28.5486,28.5637,28.5336,28.5486,29700.0
2014-09-02 11:50:00,37.9,37.91,37.89,37.9,26600.0,28.5486,28.5562,28.5411,28.5486,26600.0
2014-09-02 11:55:00,37.9,37.92,37.89,37.89,14100.0,28.5486,28.5637,28.5411,28.5411,14100.0
2014-09-02 12:00:00,37.9,37.94,37.89,37.93,30200.0,28.5486,28.5788,28.5411,28.5712,30200.0
2014-09-02 12:05:00,37.93,37.94,37.93,37.93,9000.0,28.5712,28.5788,28.5712,28.5712,9000.0
2014-09-02 12:10:00,37.94,37.94,37.92,37.94,7400.0,28.5788,28.5788,28.5637,28.5788,7400.0
2014-09-02 12:15:00,37.94,37.97,37.93,37.97,5800.0,28.5788,28.6014,28.5712,28.6014,5800.0
2014-09-02 12:20:00,37.97,38.01,37.97,37.99,25000.0,28.6014,28.6315,28.6014,28.6164,25000.0
2014-09-02 12:25:00,38.0,38.0,37.98,38.0,8900.0,28.624,28.624,28.6089,28.624,8900.0
2014-09-02 12:30:00,37.99,38.01,37.98,38.0,62900.0,28.6164,28.6315,28.6089,28.624,62900.0
2014-09-02 12:35:00,38.0,38.05,38.0,38.02,55400.0,28.624,28.6616,28.624,28.639,55400.0
2014-09-02 12:40:00,38.01,38.03,38.01,38.02,34800.0,28.6315,28.6466,28.6315,28.639,34800.0
2014-09-02 12:45:00,38.01,38.05,38.01,38.03,18300.0,28.6315,28.6616,28.6315,28.6466,18300.0
2014-09-02 12:50:00,38.04,38.05,38.0,38.05,90600.0,28.6541,28.6616,28.624,28.6616,90600.0
2014-09-02 12:55:00,38.04,38.06,38.04,38.05,207600.0,28.6541,28.6692,28.6541,28.6616,207600.0
2014-09-02 13:00:00,38.05,38.05,38.03,38.05,67100.0,28.6616,28.6616,28.6466,28.6616,67100.0
2014-09-02 13:05:00,38.04,38.05,38.04,38.04,2600.0,28.6541,28.6616,28.6541,28.6541,2600.0
2014-09-02 13:10:00,38.05,38.05,38.04,38.05,7800.0,28.6616,28.6616,28.6541,28.6616,7800.0
2014-09-02 13:15:00,38.04,38.05,38.04,38.05,11500.0,28.6541,28.6616,28.6541,28.6616,11500.0
2014-09-02 13:20:00,38.04,38.06,38.04,38.05,19400.0,28.6541,28.6692,28.6541,28.6616,19400.0
2014-09-02 13:25:00,38.05,38.06,38.0,38.02,39900.0,28.6616,28.6692,28.624,28.639,39900.0
2014-09-02 13:30:00,38.02,38.03,38.01,38.02,14200.0,28.639,28.6466,28.6315,28.639,14200.0
2014-09-02 13:35:00,38.01,38.02,38.01,38.02,9000.0,28.6315,28.639,28.6315,28.639,9000.0
2014-09-02 13:40:00,38.02,38.03,38.02,38.02,9200.0,28.639,28.6466,28.639,28.639,9200.0
2014-09-02 13:45:00,38.02,38.03,38.02,38.03,2600.0,28.639,28.6466,28.639,28.6466,2600.0
2014-09-02 13:50:00,38.03,38.03,38.01,38.03,16800.0,28.6466,28.6466,28.6315,28.6466,16800.0
2014-09-02 13:55:00,38.03,38.03,38.01,38.03,18900.0,28.6466,28.6466,28.6315,28.6466,18900.0
2014-09-02 14:00:00,38.03,38.04,38.02,38.04,5300.0,28.6466,28.6541,28.639,28.6541,5300.0
2014-09-02 14:05:00,38.04,38.07,38.03,38.07,15000.0,28.6541,28.6767,28.6466,28.6767,15000.0
2014-09-02 14:10:00,38.07,38.1,38.07,38.1,38800.0,28.6767,28.6993,28.6767,28.6993,38800.0
2014-09-02 14:15:00,38.1,38.12,38.09,38.1,198600.0,28.6993,28.7143,28.6917,28.6993,198600.0
2014-09-02 14:20:00,38.1,38.11,38.09,38.11,55800.0,28.6993,28.7068,28.6917,28.7068,55800.0
2014-09-02 14:25:00,38.11,38.15,38.11,38.15,14200.0,28.7068,28.7369,28.7068,28.7369,14200.0
2014-09-02 14:30:00,38.15,38.16,38.14,38.16,20400.0,28.7369,28.7445,28.7294,28.7445,20400.0
2014-09-02 14:35:00,38.16,38.16,38.08,38.08,27700.0,28.7445,28.7445,28.6842,28.6842,27700.0
2014-09-02 14:40:00,38.08,38.1,38.08,38.09,10400.0,28.6842,28.6993,28.6842,28.6917,10400.0
2014-09-02 14:45:00,38.09,38.09,38.07,38.08,10100.0,28.6917,28.6917,28.6767,28.6842,10100.0
2014-09-02 14:50:00,38.08,38.13,38.08,38.12,12800.0,28.6842,28.7219,28.6842,28.7143,12800.0
2014-09-02 14:55:00,38.11,38.13,38.11,38.13,9100.0,28.7068,28.7219,28.7068,28.7219,9100.0
2014-09-02 15:00:00,38.13,38.13,38.09,38.11,17900.0,28.7219,28.7219,28.6917,28.7068,17900.0
2014-09-02 15:05:00,38.1,38.12,38.09,38.1,11200.0,28.6993,28.7143,28.6917,28.6993,11200.0
2014-09-02 15:10:00,38.11,38.11,38.1,38.11,6200.0,28.7068,28.7068,28.6993,28.7068,6200.0
2014-09-02 15:15:00,38.11,38.13,38.1,38.13,9500.0,28.7068,28.7219,28.6993,28.7219,9500.0
2014-09-02 15:20:00,38.13,38.13,38.1,38.11,76700.0,28.7219,28.7219,28.6993,28.7068,76700.0
2014-09-02 15:25:00,38.1,38.15,38.09,38.14,204800.0,28.6993,28.7369,28.6917,28.7294,204800.0
2014-09-02 15:30:00,38.13,38.15,38.12,38.13,26800.0,28.7219,28.7369,28.7143,28.7219,26800.0
2014-09-02 15:35:00,38.14,38.14,38.11,38.13,40600.0,28.7294,28.7294,28.7068,28.7219,40600.0
2014-09-02 15:40:00,38.13,38.18,38.13,38.18,54800.0,28.7219,28.7595,28.7219,28.7595,54800.0
2014-09-02 15:45:00,38.18,38.22,38.18,38.22,99200.0,28.7595,28.7897,28.7595,28.7897,99200.0
2014-09-02 15:50:00,38.21,38.22,38.17,38.17,82600.0,28.7821,28.7897,28.752,28.752,82600.0
2014-09-02 15:55:00,38.17,38.2,38.17,38.2,138400.0,28.752,28.7746,28.752,28.7746,138400.0
2014-09-03 09:30:00,38.3,38.38,38.18,38.18,41800.0,28.8499,28.9102,28.7595,28.7595,41800.0
2014-09-03 09:35:00,38.2,38.23,38.16,38.16,11900.0,28.7746,28.7972,28.7445,28.7445,11900.0
2014-09-03 09:40:00,38.18,38.25,38.18,38.25,11000.0,28.7595,28.8123,28.7595,28.8123,11000.0
2014-09-03 09:45:00,38.26,38.3,38.24,38.24,9900.0,28.8198,28.8499,28.8047,28.8047,9900.0
2014-09-03 09:50:00,38.25,38.27,38.22,38.22,8000.0,28.8123,28.8273,28.7897,28.7897,8000.0
2014-09-03 09:55:00,38.22,38.31,38.22,38.3,5000.0,28.7897,28.8575,28.7897,28.8499,5000.0
2014-09-03 10:00:00,38.3,38.31,38.29,38.3,9200.0,28.8499,28.8575,28.8424,28.8499,9200.0
2014-09-03 10:05:00,38.3,38.31,38.27,38.31,7400.0,28.8499,28.8575,28.8273,28.8575,7400.0
2014-09-03 10:10:00,38.3,38.35,38.27,38.32,18500.0,28.8499,28.8876,28.8273,28.865,18500.0
2014-09-03 10:15:00,38.33,38.36,38.33,38.33,12100.0,28.8725,28.8951,28.8725,28.8725,12100.0
2014-09-03 10:20:00,38.32,38.33,38.31,38.33,4000.0,28.865,28.8725,28.8575,28.8725,4000.0
2014-09-03 10:25:00,38.32,38.36,38.31,38.36,11100.0,28.865,28.8951,28.8575,28.8951,11100.0
2014-09-03 10:30:00,38.36,38.37,38.36,38.37,13600.0,28.8951,28.9027,28.8951,28.9027,13600.0
2014-09-03 10:35:00,38.37,38.38,38.37,38.38,4700.0,28.9027,28.9102,28.9027,28.9102,4700.0
2014-09-03 10:40:00,38.38,38.43,38.38,38.43,43300.0,28.9102,28.9479,28.9102,28.9479,43300.0
2014-09-03 10:45:00,38.42,38.43,38.39,38.42,29000.0,28.9403,28.9479,28.9177,28.9403,29000.0
2014-09-03 10:50:00,38.43,38.43,38.42,38.43,6200.0,28.9479,28.9479,28.9403,28.9479,6200.0
2014-09-03 10:55:00,38.42,38.43,38.4,38.41,5800.0,28.9403,28.9479,28.9253,28.9328,5800.0
2014-09-03 11:00:00,38.4,38.42,38.38,38.39,16900.0,28.9253,28.9403,28.9102,28.9177,16900.0
2014-09-03 11:05:00,38.39,38.4,38.38,38.4,6200.0,28.9177,28.9253,28.9102,28.9253,6200.0
2014-09-03 11:10:00,38.39,38.4,38.38,38.4,5300.0,28.9177,28.9253,28.9102,28.9253,5300.0
2014-09-03 11:15:00,38.4,38.44,38.38,38.44,48900.0,28.9253,28.9554,28.9102,28.9554,48900.0
2014-09-03 11:20:00,38.43,38.44,38.42,38.43,12000.0,28.9479,28.9554,28.9403,28.9479,12000.0
2014-09-03 11:25:00,38.43,38.43,38.39,38.39,8800.0,28.9479,28.9479,28.9177,28.9177,8800.0
2014-09-03 11:30:00,38.39,38.42,38.39,38.41,24400.0,28.9177,28.9403,28.9177,28.9328,24400.0
2014-09-03 11:35:00,38.41,38.43,38.4,38.4,23700.0,28.9328,28.9479,28.9253,28.9253,23700.0
2014-09-03 11:40:00,38.4,38.41,38.39,38.39,7900.0,28.9253,28.9328,28.9177,28.9177,7900.0
2014-09-03 11:45:00,38.4,38.42,38.39,38.42,16300.0,28.9253,28.9403,28.9177,28.9403,16300.0
2014-09-03 11:50:00,38.41,38.47,38.41,38.47,15800.0,28.9328,28.978,28.9328,28.978,15800.0
2014-09-03 11:55:00,38.47,38.47,38.45,38.45,22400.0,28.978,28.978,28.9629,28.9629,22400.0
2014-09-03 12:00:00,38.46,38.47,38.44,38.47,32400.0,28.9705,28.978,28.9554,28.978,32400.0
2014-09-03 12:05:00,38.47,38.47,38.46,38.47,5100.0,28.978,28.978,28.9705,28.978,5100.0
2014-09-03 12:10:00,38.47,38.49,38.47,38.49,13100.0,28.978,28.9931,28.978,28.9931,13100.0
2014-09-03 12:15:00,38.48,38.49,38.47,38.48,13600.0,28.9855,28.9931,28.978,28.9855,13600.0
2014-09-03 12:20:00,38.48,38.53,38.48,38.53,59100.0,28.9855,29.0232,28.9855,29.0232,59100.0
2014-09-03 12:25:00,38.53,38.53,38.52,38.53,3600.0,29.0232,29.0232,29.0157,29.0232,3600.0
2014-09-03 12:30:00,38.52,38.53,38.52,38.53,4900.0,29.0157,29.0232,29.0157,29.0232,4900.0
2014-09-03 12:35:00,38.52,38.54,38.52,38.53,13700.0,29.0157,29.0307,29.0157,29.0232,13700.0
2014-09-03 12:40:00,38.54,38.54,38.53,38.53,16300.0,29.0307,29.0307,29.0232,29.0232,16300.0
2014-09-03 12:45:00,38.53,38.54,38.5,38.52,60800.0,29.0232,29.0307,29.0006,29.0157,60800.0
2014-09-03 12:50:00,38.51,38.52,38.5,38.5,30500.0,29.0081,29.0157,29.0006,29.0006,30500.0
2014-09-03 12:55:00,38.5,38.5,38.48,38.49,8500.0,29.0006,29.0006,28.9855,28.9931,8500.0
2014-09-03 13:00:00,38.49,38.5,38.48,38.48,11800.0,28.9931,29.0006,28.9855,28.9855,11800.0
2014-09-03 13:05:00,38.49,38.5,38.48,38.5,14900.0,28.9931,29.0006,28.9855,29.0006,14900.0
2014-09-03 13:10:00,38.5,38.61,38.49,38.61,105200.0,29.0006,29.0834,28.9931,29.0834,105200.0
2014-09-03 13:15:00,38.61,38.62,38.59,38.61,48500.0,29.0834,29.091,29.0684,29.0834,48500.0
2014-09-03 13:20:00,38.62,38.62,38.59,38.59,26600.0,29.091,29.091,29.0684,29.0684,26600.0
2014-09-03 13:25:00,38.59,38.59,38.54,38.54,11000.0,29.0684,29.0684,29.0307,29.0307,11000.0
2014-09-03 13:30:00,38.54,38.54,38.52,38.53,3800.0,29.0307,29.0307,29.0157,29.0232,3800.0
2014-09-03 13:35:00,38.52,38.52,38.49,38.5,14000.0,29.0157,29.0157,28.9931,29.0006,14000.0
2014-09-03 13:40:00,38.5,38.5,38.49,38.49,5500.0,29.0006,29.0006,28.9931,28.9931,5500.0
2014-09-03 13:45:00,38.49,38.54,38.49,38.51,20700.0,28.9931,29.0307,28.9931,29.0081,20700.0
2014-09-03 13:50:00,38.51,38.52,38.5,38.51,13900.0,29.0081,29.0157,29.0006,29.0081,13900.0
2014-09-03 13:55:00,38.51,38.52,38.5,38.52,10700.0,29.0081,29.0157,29.0006,29.0157,10700.0
2014-09-03 14:00:00,38.52,38.53,38.51,38.52,11800.0,29.0157,29.0232,29.0081,29.0157,11800.0
2014-09-03 14:05:00,38.53,38.55,38.52,38.54,9200.0,29.0232,29.0382,29.0157,29.0307,9200.0
2014-09-03 14:10:00,38.55,38.55,38.53,38.53,16700.0,29.0382,29.0382,29.0232,29.0232,16700.0
2014-09-03 14:15:00,38.53,38.54,38.52,38.52,11400.0,29.0232,29.0307,29.0157,29.0157,11400.0
2014-09-03 14:20:00,38.52,38.52,38.5,38.51,9400.0,29.0157,29.0157,29.0006,29.0081,9400.0
2014-09-03 14:25:00,38.51,38.52,38.5,38.5,16700.0,29.0081,29.0157,29.0006,29.0006,16700.0
2014-09-03 14:30:00,38.51,38.52,38.51,38.51,13800.0,29.0081,29.0157,29.0081,29.0081,13800.0
2014-09-03 14:35:00,38.52,38.52,38.51,38.51,3100.0,29.0157,29.0157,29.0081,29.0081,3100.0
2014-09-03 14:40:00,38.52,38.52,38.51,38.51,10500.0,29.0157,29.0157,29.0081,29.0081,10500.0
2014-09-03 14:45:00,38.51,38.51,38.5,38.5,24700.0,29.0081,29.0081,29.0006,29.0006,24700.0
2014-09-03 14:50:00,38.5,38.51,38.49,38.5,13800.0,29.0006,29.0081,28.9931,29.0006,13800.0
2014-09-03 14:55:00,38.49,38.5,38.47,38.48,11100.0,28.9931,29.0006,28.978,28.9855,11100.0
2014-09-03 15:00:00,38.48,38.49,38.48,38.49,14600.0,28.9855,28.9931,28.9855,28.9931,14600.0
2014-09-03 15:05:00,38.48,38.52,38.47,38.52,16700.0,28.9855,29.0157,28.978,29.0157,16700.0
2014-09-03 15:10:00,38.52,38.53,38.51,38.52,14900.0,29.0157,29.0232,29.0081,29.0157,14900.0
2014-09-03 15:15:00,38.52,38.54,38.52,38.54,29100.0,29.0157,29.0307,29.0157,29.0307,29100.0
2014-09-03 15:20:00,38.53,38.54,38.51,38.51,21900.0,29.0232,29.0307,29.0081,29.0081,21900.0
2014-09-03 15:25:00,38.51,38.52,38.5,38.51,18600.0,29.0081,29.0157,29.0006,29.0081,18600.0
2014-09-03 15:30:00,38.5,38.52,38.49,38.52,34600.0,29.0006,29.0157,28.9931,29.0157,34600.0
2014-09-03 15:35:00,38.51,38.52,38.51,38.52,31200.0,29.0081,29.0157,29.0081,29.0157,31200.0
2014-09-03 15:40:00,38.52,38.53,38.5,38.5,37900.0,29.0157,29.0232,29.0006,29.0006,37900.0
2014-09-03 15:45:00,38.51,38.51,38.49,38.49,31700.0,29.0081,29.0081,28.9931,28.9931,31700.0
2014-09-03 15:50:00,38.5,38.52,38.49,38.5,53500.0,29.0006,29.0157,28.9931,29.0006,53500.0
2014-09-03 15:55:00,38.51,38.52,38.5,38.51,64700.0,29.0081,29.0157,29.0006,29.0081,64700.0
2014-09-04 09:30:00,38.5,38.65,38.43,38.65,62600.0,29.0006,29.1136,28.9479,29.1136,62600.0
2014-09-04 09:35:00,38.66,38.67,38.55,38.55,14600.0,29.1211,29.1286,29.0382,29.0382,14600.0
2014-09-04 09:40:00,38.55,38.58,38.54,38.57,20200.0,29.0382,29.0608,29.0307,29.0533,20200.0
2014-09-04 09:45:00,38.56,38.58,38.54,38.55,8800.0,29.0458,29.0608,29.0307,29.0382,8800.0
2014-09-04 09:50:00,38.55,38.6,38.54,38.57,46400.0,29.0382,29.0759,29.0307,29.0533,46400.0
2014-09-04 09:55:00,38.57,38.59,38.55,38.56,6700.0,29.0533,29.0684,29.0382,29.0458,6700.0
2014-09-04 10:00:00,38.57,38.6,38.54,38.54,17800.0,29.0533,29.0759,29.0307,29.0307,17800.0
2014-09-04 10:05:00,38.55,38.57,38.55,38.56,6200.0,29.0382,29.0533,29.0382,29.0458,6200.0
2014-09-04 10:10:00,38.57,38.62,38.57,38.62,15300.0,29.0533,29.091,29.0533,29.091,15300.0
2014-09-04 10:15:00,38.63,38.65,38.63,38.65,16000.0,29.0985,29.1136,29.0985,29.1136,16000.0
2014-09-04 10:20:00,38.65,38.66,38.64,38.65,6500.0,29.1136,29.1211,29.106,29.1136,6500.0
2014-09-04 10:25:00,38.65,38.68,38.63,38.64,14600.0,29.1136,29.1362,29.0985,29.106,14600.0
2014-09-04 10:30:00,38.64,38.68,38.64,38.68,21600.0,29.106,29.1362,29.106,29.1362,21600.0
2014-09-04 10:35:00,38.67,38.68,38.62,38.62,6500.0,29.1286,29.1362,29.091,29.091,6500.0
2014-09-04 10:40:00,38.62,38.65,38.62,38.63,8500.0,29.091,29.1136,29.091,29.0985,8500.0
2014-09-04 10:45:00,38.63,38.66,38.62,38.66,6600.0,29.0985,29.1211,29.091,29.1211,6600.0
2014-09-04 10:50:00,38.66,38.66,38.64,38.65,11500.0,29.1211,29.1211,29.106,29.1136,11500.0
2014-09-04 10:55:00,38.65,38.66,38.65,38.66,6200.0,29.1136,29.1211,29.1136,29.1211,6200.0
2014-09-04 11:00:00,38.67,38.7,38.67,38.7,14600.0,29.1286,29.1512,29.1286,29.1512,14600.0
2014-09-04 11:05:00,38.69,38.71,38.69,38.71,15300.0,29.1437,29.1588,29.1437,29.1588,15300.0
2014-09-04 11:10:00,38.71,38.71,38.7,38.71,7000.0,29.1588,29.1588,29.1512,29.1588,7000.0
2014-09-04 11:15:00,38.71,38.74,38.7,38.72,17400.0,29.1588,29.1814,29.1512,29.1663,17400.0
2014-09-04 11:20:00,38.72,38.73,38.7,38.7,10100.0,29.1663,29.1738,29.1512,29.1512,10100.0
2014-09-04 11:25:00,38.7,38.72,38.67,38.67,18200.0,29.1512,29.1663,29.1286,29.1286,18200.0
2014-09-04 11:30:00,38.67,38.68,38.66,38.66,20400.0,29.1286,29.1362,29.1211,29.1211,20400.0
2014-09-04 11:35:00,38.67,38.7,38.66,38.68,78800.0,29.1286,29.1512,29.1211,29.1362,78800.0
2014-09-04 11:40:00,38.68,38.69,38.67,38.67,16200.0,29.1362,29.1437,29.1286,29.1286,16200.0
2014-09-04 11:45:00,38.67,38.7,38.65,38.65,41000.0,29.1286,29.1512,29.1136,29.1136,41000.0
2014-09-04 11:50:00,38.65,38.65,38.62,38.65,9400.0,29.1136,29.1136,29.091,29.1136,9400.0
2014-09-04 11:55:00,38.66,38.66,38.62,38.62,5800.0,29.1211,29.1211,29.091,29.091,5800.0
2014-09-04 12:00:00,38.63,38.64,38.61,38.61,24100.0,29.0985,29.106,29.0834,29.0834,24100.0
2014-09-04 12:05:00,38.61,38.66,38.6,38.66,93000.0,29.0834,29.1211,29.0759,29.1211,93000.0
2014-09-04 12:10:00,38.67,38.67,38.6,38.61,44500.0,29.1286,29.1286,29.0759,29.0834,44500.0
2014-09-04 12:15:00,38.62,38.65,38.62,38.64,9700.0,29.091,29.1136,29.091,29.106,9700.0
2014-09-04 12:20:00,38.65,38.65,38.64,38.64,11500.0,29.1136,29.1136,29.106,29.106,11500.0
2014-09-04 12:25:00,38.65,38.67,38.64,38.67,33800.0,29.1136,29.1286,29.106,29.1286,33800.0
2014-09-04 12:30:00,38.66,38.68,38.66,38.68,29900.0,29.1211,29.1362,29.1211,29.1362,29900.0
2014-09-04 12:35:00,38.68,38.68,38.67,38.67,9100.0,29.1362,29.1362,29.1286,29.1286,9100.0
2014-09-04 12:40:00,38.67,38.68,38.66,38.66,15600.0,29.1286,29.1362,29.1211,29.1211,15600.0
2014-09-04 12:45:00,38.66,38.67,38.66,38.66,9600.0,29.1211,29.1286,29.1211,29.1211,9600.0
2014-09-04 12:50:00,38.66,38.67,38.65,38.65,24700.0,29.1211,29.1286,29.1136,29.1136,24700.0
2014-09-04 12:55:00,38.65,38.66,38.64,38.65,19900.0,29.1136,29.1211,29.106,29.1136,19900.0
2014-09-04 13:00:00,38.65,38.68,38.65,38.67,38500.0,29.1136,29.1362,29.1136,29.1286,38500.0
2014-09-04 13:05:00,38.68,38.68,38.67,38.67,4500.0,29.1362,29.1362,29.1286,29.1286,4500.0
2014-09-04 13:10:00,38.67,38.68,38.66,38.66,11300.0,29.1286,29.1362,29.1211,29.1211,11300.0
2014-09-04 13:15:00,38.66,38.67,38.66,38.66,26200.0,29.1211,29.1286,29.1211,29.1211,26200.0
2014-09-04 13:20:00,38.66,38.67,38.66,38.66,7300.0,29.1211,29.1286,29.1211,29.1211,7300.0
2014-09-04 13:25:00,38.66,38.68,38.66,38.67,25900.0,29.1211,29.1362,29.1211,29.1286,25900.0
2014-09-04 13:30:00,38.68,38.68,38.66,38.67,36200.0,29.1362,29.1362,29.1211,29.1286,36200.0
2014-09-04 13:35:00,38.68,38.69,38.67,38.67,44900.0,29.1362,29.1437,29.1286,29.1286,44900.0
2014-09-04 13:40:00,38.67,38.69,38.67,38.68,21700.0,29.1286,29.1437,29.1286,29.1362,21700.0
2014-09-04 13:45:00,38.68,38.68,38.67,38.68,8300.0,29.1362,29.1362,29.1286,29.1362,8300.0
2014-09-04 13:50:00,38.68,38.68,38.67,38.68,6100.0,29.1362,29.1362,29.1286,29.1362,6100.0
2014-09-04 13:55:00,38.68,38.7,38.67,38.7,18000.0,29.1362,29.1512,29.1286,29.1512,18000.0
2014-09-04 14:00:00,38.7,38.79,38.69,38.79,108200.0,29.1512,29.219,29.1437,29.219,108200.0
2014-09-04 14:05:00,38.79,38.82,38.77,38.8,52200.0,29.219,29.2416,29.204,29.2266,52200.0
2014-09-04 14:10:00,38.8,38.81,38.79,38.8,14900.0,29.2266,29.2341,29.219,29.2266,14900.0
2014-09-04 14:15:00,38.8,38.8,38.77,38.77,8900.0,29.2266,29.2266,29.204,29.204,8900.0
2014-09-04 14:20:00,38.77,38.77,38.75,38.75,7200.0,29.204,29.204,29.1889,29.1889,7200.0
2014-09-04 14:25:00,38.75,38.76,38.72,38.74,20000.0,29.1889,29.1964,29.1663,29.1814,20000.0
2014-09-04 14:30:00,38.74,38.74,38.7,38.71,16400.0,29.1814,29.1814,29.1512,29.1588,16400.0
2014-09-04 14:35:00,38.71,38.73,38.7,38.71,22100.0,29.1588,29.1738,29.1512,29.1588,22100.0
2014-09-04 14:40:00,38.71,38.72,38.7,38.7,18400.0,29.1588,29.1663,29.1512,29.1512,18400.0
2014-09-04 14:45:00,38.71,38.71,38.69,38.7,24700.0,29.1588,29.1588,29.1437,29.1512,24700.0
2014-09-04 14:50:00,38.71,38.71,38.7,38.71,16200.0,29.1588,29.1588,29.1512,29.1588,16200.0
2014-09-04 14:55:00,38.71,38.73,38.7,38.73,60500.0,29.1588,29.1738,29.1512,29.1738,60500.0
2014-09-04 15:00:00,38.72,38.73,38.7,38.72,42500.0,29.1663,29.1738,29.1512,29.1663,42500.0
2014-09-04 15:05:00,38.72,38.72,38.7,38.7,22700.0,29.1663,29.1663,29.1512,29.1512,22700.0
2014-09-04 15:10:00,38.7,38.72,38.7,38.7,73800.0,29.1512,29.1663,29.1512,29.1512,73800.0
2014-09-04 15:15:00,38.7,38.72,38.66,38.68,75600.0,29.1512,29.1663,29.1211,29.1362,75600.0
2014-09-04 15:20:00,38.67,38.72,38.66,38.71,58000.0,29.1286,29.1663,29.1211,29.1588,58000.0
2014-09-04 15:25:00,38.71,38.71,38.6,38.65,287800.0,29.1588,29.1588,29.0759,29.1136,287800.0
2014-09-04 15:30:00,38.65,38.65,38.57,38.58,128500.0,29.1136,29.1136,29.0533,29.0608,128500.0
2014-09-04 15:35:00,38.58,38.61,38.56,38.56,68100.0,29.0608,29.0834,29.0458,29.0458,68100.0
2014-09-04 15:40:00,38.57,38.57,38.55,38.57,64000.0,29.0533,29.0533,29.0382,29.0533,64000.0
2014-09-04 15:45:00,38.57,38.63,38.55,38.63,59300.0,29.0533,29.0985,29.0382,29.0985,59300.0
2014-09-04 15:50:00,38.63,38.63,38.6,38.6,90100.0,29.0985,29.0985,29.0759,29.0759,90100.0
2014-09-04 15:55:00,38.6,38.62,38.59,38.62,124300.0,29.0759,29.091,29.0684,29.091,124300.0
2014-09-05 09:30:00,38.59,38.64,38.47,38.52,42200.0,29.0684,29.106,28.978,29.0157,42200.0
2014-09-05 09:35:00,38.52,38.57,38.52,38.54,76900.0,29.0157,29.0533,29.0157,29.0307,76900.0
2014-09-05 09:40:00,38.54,38.61,38.53,38.58,10300.0,29.0307,29.0834,29.0232,29.0608,10300.0
2014-09-05 09:45:00,38.59,38.59,38.52,38.53,16700.0,29.0684,29.0684,29.0157,29.0232,16700.0
2014-09-05 09:50:00,38.53,38.59,38.53,38.58,15900.0,29.0232,29.0684,29.0232,29.0608,15900.0
2014-09-05 09:55:00,38.57,38.57,38.48,38.49,69700.0,29.0533,29.0533,28.9855,28.9931,69700.0
2014-09-05 10:00:00,38.5,38.5,38.44,38.45,23000.0,29.0006,29.0006,28.9554,28.9629,23000.0
2014-09-05 10:05:00,38.45,38.5,38.44,38.5,19700.0,28.9629,29.0006,28.9554,29.0006,19700.0
2014-09-05 10:10:00,38.5,38.51,38.46,38.49,17300.0,29.0006,29.0081,28.9705,28.9931,17300.0
2014-09-05 10:15:00,38.49,38.5,38.41,38.42,26000.0,28.9931,29.0006,28.9328,28.9403,26000.0
2014-09-05 10:20:00,38.42,38.45,38.42,38.43,7700.0,28.9403,28.9629,28.9403,28.9479,7700.0
2014-09-05 10:25:00,38.43,38.49,38.43,38.48,6700.0,28.9479,28.9931,28.9479,28.9855,6700.0
2014-09-05 10:30:00,38.48,38.5,38.45,38.5,27100.0,28.9855,29.0006,28.9629,29.0006,27100.0
2014-09-05 10:35:00,38.5,38.5,38.45,38.45,13400.0,29.0006,29.0006,28.9629,28.9629,13400.0
2014-09-05 10:40:00,38.44,38.47,38.42,38.46,14000.0,28.9554,28.978,28.9403,28.9705,14000.0
2014-09-05 10:45:00,38.46,38.46,38.43,38.43,7000.0,28.9705,28.9705,28.9479,28.9479,7000.0
2014-09-05 10:50:00,38.42,38.46,38.42,38.44,11500.0,28.9403,28.9705,28.9403,28.9554,11500.0
2014-09-05 10:55:00,38.45,38.48,38.45,38.46,9600.0,28.9629,28.9855,28.9629,28.9705,9600.0
2014-09-05 11:00:00,38.46,38.47,38.44,38.47,19700.0,28.9705,28.978,28.9554,28.978,19700.0
2014-09-05 11:05:00,38.47,38.5,38.47,38.5,20900.0,28.978,29.0006,28.978,29.0006,20900.0
2014-09-05 11:10:00,38.5,38.52,38.49,38.5,46700.0,29.0006,29.0157,28.9931,29.0006,46700.0
2014-09-05 11:15:00,38.5,38.51,38.49,38.5,29100.0,29.0006,29.0081,28.9931,29.0006,29100.0
2014-09-05 11:20:00,38.5,38.52,38.5,38.51,25500.0,29.0006,29.0157,29.0006,29.0081,25500.0
2014-09-05 11:25:00,38.51,38.52,38.5,38.51,10300.0,29.0081,29.0157,29.0006,29.0081,10300.0
2014-09-05 11:30:00,38.51,38.52,38.49,38.5,22700.0,29.0081,29.0157,28.9931,29.0006,22700.0
2014-09-05 11:35:00,38.51,38.51,38.5,38.5,16200.0,29.0081,29.0081,29.0006,29.0006,16200.0
2014-09-05 11:40:00,38.5,38.53,38.49,38.5,31700.0,29.0006,29.0232,28.9931,29.0006,31700.0
2014-09-05 11:45:00,38.5,38.51,38.48,38.5,42000.0,29.0006,29.0081,28.9855,29.0006,42000.0
2014-09-05 11:50:00,38.5,38.52,38.5,38.51,22600.0,29.0006,29.0157,29.0006,29.0081,22600.0
2014-09-05 11:55:00,38.51,38.52,38.46,38.46,17400.0,29.0081,29.0157,28.9705,28.9705,17400.0
2014-09-05 12:00:00,38.47,38.51,38.47,38.5,14700.0,28.978,29.0081,28.978,29.0006,14700.0
2014-09-05 12:05:00,38.51,38.52,38.49,38.51,20200.0,29.0081,29.0157,28.9931,29.0081,20200.0
2014-09-05 12:10:00,38.51,38.51,38.49,38.5,37300.0,29.0081,29.0081,28.9931,29.0006,37300.0
2014-09-05 12:15:00,38.5,38.52,38.5,38.51,13600.0,29.0006,29.0157,29.0006,29.0081,13600.0
2014-09-05 12:20:00,38.5,38.51,38.48,38.5,10800.0,29.0006,29.0081,28.9855,29.0006,10800.0
2014-09-05 12:25:00,38.49,38.5,38.49,38.5,6100.0,28.9931,29.0006,28.9931,29.0006,6100.0
2014-09-05 12:30:00,38.5,38.56,38.49,38.55,37000.0,29.0006,29.0458,28.9931,29.0382,37000.0
2014-09-05 12:35:00,38.56,38.58,38.54,38.58,29900.0,29.0458,29.0608,29.0307,29.0608,29900.0
2014-09-05 12:40:00,38.58,38.6,38.58,38.59,6900.0,29.0608,29.0759,29.0608,29.0684,6900.0
2014-09-05 12:45:00,38.59,38.59,38.57,38.57,9900.0,29.0684,29.0684,29.0533,29.0533,9900.0
2014-09-05 12:50:00,38.57,38.59,38.54,38.59,22400.0,29.0533,29.0684,29.0307,29.0684,22400.0
2014-09-05 12:55:00,38.59,38.61,38.59,38.59,6800.0,29.0684,29.0834,29.0684,29.0684,6800.0
2014-09-05 13:00:00,38.6,38.61,38.58,38.6,11100.0,29.0759,29.0834,29.0608,29.0759,11100.0
2014-09-05 13:05:00,38.6,38.63,38.59,38.63,10600.0,29.0759,29.0985,29.0684,29.0985,10600.0
2014-09-05 13:10:00,38.63,38.64,38.62,38.63,9500.0,29.0985,29.106,29.091,29.0985,9500.0
2014-09-05 13:15:00,38.63,38.64,38.6,38.61,35300.0,29.0985,29.106,29.0759,29.0834,35300.0
2014-09-05 13:20:00,38.61,38.62,38.6,38.61,8600.0,29.0834,29.091,29.0759,29.0834,8600.0
2014-09-05 13:25:00,38.6,38.61,38.6,38.6,4400.0,29.0759,29.0834,29.0759,29.0759,4400.0
2014-09-05 13:30:00,38.61,38.62,38.59,38.62,15600.0,29.0834,29.091,29.0684,29.091,15600.0
2014-09-05 13:35:00,38.62,38.63,38.6,38.62,15700.0,29.091,29.0985,29.0759,29.091,15700.0
2014-09-05 13:40:00,38.62,38.62,38.6,38.6,5200.0,29.091,29.091,29.0759,29.0759,5200.0
2014-09-05 13:45:00,38.61,38.62,38.58,38.58,22100.0,29.0834,29.091,29.0608,29.0608,22100.0
2014-09-05 13:50:00,38.59,38.59,38.58,38.59,20500.0,29.0684,29.0684,29.0608,29.0684,20500.0
2014-09-05 13:55:00,38.59,38.6,38.58,38.59,10400.0,29.0684,29.0759,29.0608,29.0684,10400.0
2014-09-05 14:00:00,38.6,38.64,38.59,38.64,9400.0,29.0759,29.106,29.0684,29.106,9400.0
2014-09-05 14:05:00,38.64,38.65,38.61,38.64,15600.0,29.106,29.1136,29.0834,29.106,15600.0
2014-09-05 14:10:00,38.64,38.64,38.6,38.61,20600.0,29.106,29.106,29.0759,29.0834,20600.0
2014-09-05 14:15:00,38.62,38.62,38.6,38.6,10900.0,29.091,29.091,29.0759,29.0759,10900.0
2014-09-05 14:20:00,38.6,38.61,38.6,38.61,3600.0,29.0759,29.0834,29.0759,29.0834,3600.0
2014-09-05 14:25:00,38.6,38.61,38.57,38.58,31800.0,29.0759,29.0834,29.0533,29.0608,31800.0
2014-09-05 14:30:00,38.59,38.59,38.57,38.57,13100.0,29.0684,29.0684,29.0533,29.0533,13100.0
2014-09-05 14:35:00,38.58,38.58,38.54,38.55,28200.0,29.0608,29.0608,29.0307,29.0382,28200.0
2014-09-05 14:40:00,38.55,38.59,38.55,38.59,36400.0,29.0382,29.0684,29.0382,29.0684,36400.0
2014-09-05 14:45:00,38.59,38.59,38.57,38.58,19900.0,29.0684,29.0684,29.0533,29.0608,19900.0
2014-09-05 14:50:00,38.57,38.58,38.56,38.56,8400.0,29.0533,29.0608,29.0458,29.0458,8400.0
2014-09-05 14:55:00,38.56,38.57,38.55,38.55,26400.0,29.0458,29.0533,29.0382,29.0382,26400.0
2014-09-05 15:00:00,38.56,38.57,38.55,38.55,21600.0,29.0458,29.0533,29.0382,29.0382,21600.0
2014-09-05 15:05:00,38.56,38.6,38.55,38.6,20900.0,29.0458,29.0759,29.0382,29.0759,20900.0
2014-09-05 15:10:00,38.6,38.63,38.59,38.62,25900.0,29.0759,29.0985,29.0684,29.091,25900.0
2014-09-05 15:15:00,38.63,38.64,38.61,38.61,40200.0,29.0985,29.106,29.0834,29.0834,40200.0
2014-09-05 15:20:00,38.61,38.61,38.59,38.59,16600.0,29.0834,29.0834,29.0684,29.0684,16600.0
2014-09-05 15:25:00,38.59,38.61,38.58,38.59,51800.0,29.0684,29.0834,29.0608,29.0684,51800.0
2014-09-05 15:30:00,38.59,38.59,38.56,38.59,38400.0,29.0684,29.0684,29.0458,29.0684,38400.0
2014-09-05 15:35:00,38.59,38.61,38.57,38.61,51400.0,29.0684,29.0834,29.0533,29.0834,51400.0
2014-09-05 15:40:00,38.61,38.61,38.59,38.6,71100.0,29.0834,29.0834,29.0684,29.0759,71100.0
2014-09-05 15:45:00,38.6,38.61,38.59,38.6,77500.0,29.0759,29.0834,29.0684,29.0759,77500.0
2014-09-05 15:50:00,38.6,38.62,38.57,38.6,208200.0,29.0759,29.091,29.0533,29.0759,208200.0
2014-09-05 15:55:00,38.6,38.63,38.59,38.62,62900.0,29.0759,29.0985,29.0684,29.091,62900.0
2014-09-08 09:30:00,38.64,38.64,38.54,38.63,35200.0,29.106,29.106,29.0307,29.0985,35200.0
2014-09-08 09:35:00,38.64,38.7,38.6,38.68,21600.0,29.106,29.1512,29.0759,29.1362,21600.0
2014-09-08 09:40:00,38.68,38.69,38.63,38.65,26300.0,29.1362,29.1437,29.0985,29.1136,26300.0
2014-09-08 09:45:00,38.64,38.68,38.63,38.66,20600.0,29.106,29.1362,29.0985,29.1211,20600.0
2014-09-08 09:50:00,38.67,38.72,38.66,38.7,28700.0,29.1286,29.1663,29.1211,29.1512,28700.0
2014-09-08 09:55:00,38.7,38.7,38.63,38.64,21000.0,29.1512,29.1512,29.0985,29.106,21000.0
2014-09-08 10:00:00,38.63,38.71,38.63,38.7,10800.0,29.0985,29.1588,29.0985,29.1512,10800.0
2014-09-08 10:05:00,38.7,38.72,38.67,38.71,16000.0,29.1512,29.1663,29.1286,29.1588,16000.0
2014-09-08 10:10:00,38.71,38.71,38.67,38.68,14300.0,29.1588,29.1588,29.1286,29.1362,14300.0
2014-09-08 10:15:00,38.68,38.68,38.64,38.65,9800.0,29.1362,29.1362,29.106,29.1136,9800.0
2014-09-08 10:20:00,38.65,38.66,38.64,38.65,4800.0,29.1136,29.1211,29.106,29.1136,4800.0
2014-09-08 10:25:00,38.66,38.66,38.64,38.65,11300.0,29.1211,29.1211,29.106,29.1136,11300.0
2014-09-08 10:30:00,38.65,38.65,38.61,38.63,31800.0,29.1136,29.1136,29.0834,29.0985,31800.0
2014-09-08 10:35:00,38.63,38.64,38.61,38.62,7900.0,29.0985,29.106,29.0834,29.091,7900.0
2014-09-08 10:40:00,38.62,38.67,38.62,38.65,7100.0,29.091,29.1286,29.091,29.1136,7100.0
2014-09-08 10:45:00,38.65,38.66,38.64,38.64,10000.0,29.1136,29.1211,29.106,29.106,10000.0
2014-09-08 10:50:00,38.64,38.66,38.63,38.64,21300.0,29.106,29.1211,29.0985,29.106,21300.0
2014-09-08 10:55:00,38.63,38.66,38.63,38.66,16200.0,29.0985,29.1211,29.0985,29.1211,16200.0
2014-09-08 11:00:00,38.65,38.66,38.65,38.65,15000.0,29.1136,29.1211,29.1136,29.1136,15000.0
2014-09-08 11:05:00,38.67,38.71,38.65,38.71,8700.0,29.1286,29.1588,29.1136,29.1588,8700.0
2014-09-08 11:10:00,38.71,38.71,38.66,38.66,25800.0,29.1588,29.1588,29.1211,29.1211,25800.0
2014-09-08 11:15:00,38.65,38.67,38.63,38.65,17600.0,29.1136,29.1286,29.0985,29.1136,17600.0
2014-09-08 11:20:00,38.66,38.68,38.65,38.65,9300.0,29.1211,29.1362,29.1136,29.1136,9300.0
2014-09-08 11:25:00,38.65,38.68,38.64,38.67,20900.0,29.1136,29.1362,29.106,29.1286,20900.0
2014-09-08 11:30:00,38.67,38.68,38.66,38.68,6600.0,29.1286,29.1362,29.1211,29.1362,6600.0
2014-09-08 11:35:00,38.69,38.71,38.68,38.7,10900.0,29.1437,29.1588,29.1362,29.1512,10900.0
2014-09-08 11:40:00,38.69,38.74,38.69,38.7,22700.0,29.1437,29.1814,29.1437,29.1512,22700.0
2014-09-08 11:45:00,38.71,38.73,38.69,38.69,23200.0,29.1588,29.1738,29.1437,29.1437,23200.0
2014-09-08 11:50:00,38.69,38.7,38.67,38.67,6600.0,29.1437,29.1512,29.1286,29.1286,6600.0
2014-09-08 11:55:00,38.68,38.69,38.66,38.67,9200.0,29.1362,29.1437,29.1211,29.1286,9200.0
2014-09-08 12:00:00,38.67,38.69,38.66,38.69,5600.0,29.1286,29.1437,29.1211,29.1437,5600.0
2014-09-08 12:05:00,38.68,38.73,38.68,38.73,19600.0,29.1362,29.1738,29.1362,29.1738,19600.0
2014-09-08 12:10:00,38.73,38.73,38.71,38.72,14600.0,29.1738,29.1738,29.1588,29.1663,14600.0
2014-09-08 12:15:00,38.73,38.76,38.72,38.75,31100.0,29.1738,29.1964,29.1663,29.1889,31100.0
2014-09-08 12:20:00,38.74,38.77,38.74,38.75,19200.0,29.1814,29.204,29.1814,29.1889,19200.0
2014-09-08 12:25:00,38.75,38.77,38.75,38.77,7900.0,29.1889,29.204,29.1889,29.204,7900.0
2014-09-08 12:30:00,38.77,38.78,38.75,38.76,20800.0,29.204,29.2115,29.1889,29.1964,20800.0
2014-09-08 12:35:00,38.76,38.78,38.75,38.76,13100.0,29.1964,29.2115,29.1889,29.1964,13100.0
2014-09-08 12:40:00,38.76,38.77,38.74,38.75,10800.0,29.1964,29.204,29.1814,29.1889,10800.0
2014-09-08 12:45:00,38.75,38.77,38.75,38.77,8300.0,29.1889,29.204,29.1889,29.204,8300.0
2014-09-08 12:50:00,38.76,38.79,38.76,38.79,24600.0,29.1964,29.219,29.1964,29.219,24600.0
2014-09-08 12:55:00,38.78,38.81,38.78,38.8,9500.0,29.2115,29.2341,29.2115,29.2266,9500.0
2014-09-08 13:00:00,38.8,38.82,38.8,38.8,14500.0,29.2266,29.2416,29.2266,29.2266,14500.0
2014-09-08 13:05:00,38.8,38.82,38.8,38.82,27400.0,29.2266,29.2416,29.2266,29.2416,27400.0
2014-09-08 13:10:00,38.82,38.83,38.79,38.8,40900.0,29.2416,29.2492,29.219,29.2266,40900.0
2014-09-08 13:15:00,38.8,38.81,38.74,38.75,62500.0,29.2266,29.2341,29.1814,29.1889,62500.0
2014-09-08 13:20:00,38.75,38.77,38.73,38.75,42600.0,29.1889,29.204,29.1738,29.1889,42600.0
2014-09-08 13:25:00,38.76,38.77,38.75,38.76,25700.0,29.1964,29.204,29.1889,29.1964,25700.0
2014-09-08 13:30:00,38.76,38.77,38.74,38.75,13600.0,29.1964,29.204,29.1814,29.1889,13600.0
2014-09-08 13:35:00,38.75,38.8,38.75,38.79,43000.0,29.1889,29.2266,29.1889,29.219,43000.0
2014-09-08 13:40:00,38.78,38.8,38.76,38.77,32900.0,29.2115,29.2266,29.1964,29.204,32900.0
2014-09-08 13:45:00,38.78,38.8,38.76,38.79,21800.0,29.2115,29.2266,29.1964,29.219,21800.0
2014-09-08 13:50:00,38.79,38.8,38.77,38.79,17700.0,29.219,29.2266,29.204,29.219,17700.0
2014-09-08 13:55:00,38.8,38.81,38.79,38.81,5700.0,29.2266,29.2341,29.219,29.2341,5700.0
2014-09-08 14:00:00,38.8,38.83,38.79,38.81,37300.0,29.2266,29.2492,29.219,29.2341,37300.0
2014-09-08 14:05:00,38.82,38.85,38.81,38.81,27700.0,29.2416,29.2642,29.2341,29.2341,27700.0
2014-09-08 14:10:00,38.82,38.83,38.78,38.81,13000.0,29.2416,29.2492,29.2115,29.2341,13000.0
2014-09-08 14:15:00,38.81,38.81,38.76,38.76,7300.0,29.2341,29.2341,29.1964,29.1964,7300.0
2014-09-08 14:20:00,38.77,38.77,38.76,38.77,6500.0,29.204,29.204,29.1964,29.204,6500.0
2014-09-08 14:25:00,38.77,38.77,38.74,38.75,11900.0,29.204,29.204,29.1814,29.1889,11900.0
2014-09-08 14:30:00,38.76,38.76,38.74,38.76,21300.0,29.1964,29.1964,29.1814,29.1964,21300.0
2014-09-08 14:35:00,38.75,38.77,38.75,38.75,24300.0,29.1889,29.204,29.1889,29.1889,24300.0
2014-09-08 14:40:00,38.75,38.78,38.75,38.76,11300.0,29.1889,29.2115,29.1889,29.1964,11300.0
2014-09-08 14:45:00,38.76,38.77,38.74,38.76,9600.0,29.1964,29.204,29.1814,29.1964,9600.0
2014-09-08 14:50:00,38.76,38.77,38.75,38.76,16100.0,29.1964,29.204,29.1889,29.1964,16100.0
2014-09-08 14:55:00,38.76,38.76,38.7,38.71,31600.0,29.1964,29.1964,29.1512,29.1588,31600.0
2014-09-08 15:00:00,38.71,38.71,38.7,38.7,9600.0,29.1588,29.1588,29.1512,29.1512,9600.0
2014-09-08 15:05:00,38.7,38.72,38.69,38.7,39500.0,29.1512,29.1663,29.1437,29.1512,39500.0
2014-09-08 15:10:00,38.7,38.71,38.69,38.71,27200.0,29.1512,29.1588,29.1437,29.1588,27200.0
2014-09-08 15:15:00,38.71,38.74,38.7,38.73,68000.0,29.1588,29.1814,29.1512,29.1738,68000.0
2014-09-08 15:20:00,38.73,38.73,38.7,38.7,9100.0,29.1738,29.1738,29.1512,29.1512,9100.0
2014-09-08 15:25:00,38.71,38.75,38.7,38.75,32400.0,29.1588,29.1889,29.1512,29.1889,32400.0
2014-09-08 15:30:00,38.75,38.78,38.74,38.77,37100.0,29.1889,29.2115,29.1814,29.204,37100.0
2014-09-08 15:35:00,38.77,38.79,38.77,38.78,37500.0,29.204,29.219,29.204,29.2115,37500.0
2014-09-08 15:40:00,38.78,38.79,38.77,38.77,26000.0,29.2115,29.219,29.204,29.204,26000.0
2014-09-08 15:45:00,38.77,38.78,38.75,38.76,50100.0,29.204,29.2115,29.1889,29.1964,50100.0
2014-09-08 15:50:00,38.76,38.76,38.75,38.75,21900.0,29.1964,29.1964,29.1889,29.1889,21900.0
2014-09-08 15:55:00,38.76,38.76,38.75,38.76,85500.0,29.1964,29.1964,29.1889,29.1964,85500.0
2014-09-09 09:30:00,38.75,38.82,38.61,38.74,48200.0,29.1889,29.2416,29.0834,29.1814,48200.0
2014-09-09 09:35:00,38.74,38.81,38.7,38.72,35500.0,29.1814,29.2341,29.1512,29.1663,35500.0
2014-09-09 09:40:00,38.73,38.78,38.69,38.77,52800.0,29.1738,29.2115,29.1437,29.204,52800.0
2014-09-09 09:45:00,38.78,38.82,38.69,38.72,51700.0,29.2115,29.2416,29.1437,29.1663,51700.0
2014-09-09 09:50:00,38.68,38.74,38.55,38.59,56100.0,29.1362,29.1814,29.0382,29.0684,56100.0
2014-09-09 09:55:00,38.59,38.62,38.57,38.61,23200.0,29.0684,29.091,29.0533,29.0834,23200.0
2014-09-09 10:00:00,38.61,38.62,38.57,38.61,73500.0,29.0834,29.091,29.0533,29.0834,73500.0
2014-09-09 10:05:00,38.63,38.64,38.6,38.62,23900.0,29.0985,29.106,29.0759,29.091,23900.0
2014-09-09 10:10:00,38.63,38.63,38.55,38.57,50500.0,29.0985,29.0985,29.0382,29.0533,50500.0
2014-09-09 10:15:00,38.57,38.58,38.55,38.58,31500.0,29.0533,29.0608,29.0382,29.0608,31500.0
2014-09-09 10:20:00,38.58,38.64,38.57,38.62,24300.0,29.0608,29.106,29.0533,29.091,24300.0
2014-09-09 10:25:00,38.62,38.64,38.61,38.64,8200.0,29.091,29.106,29.0834,29.106,8200.0
2014-09-09 10:30:00,38.64,38.66,38.61,38.62,65200.0,29.106,29.1211,29.0834,29.091,65200.0
2014-09-09 10:35:00,38.61,38.62,38.57,38.61,11200.0,29.0834,29.091,29.0533,29.0834,11200.0
2014-09-09 10:40:00,38.61,38.64,38.61,38.64,26100.0,29.0834,29.106,29.0834,29.106,26100.0
2014-09-09 10:45:00,38.64,38.68,38.64,38.66,29500.0,29.106,29.1362,29.106,29.1211,29500.0
2014-09-09 10:50:00,38.66,38.72,38.66,38.69,71000.0,29.1211,29.1663,29.1211,29.1437,71000.0
2014-09-09 10:55:00,38.7,38.7,38.66,38.67,37600.0,29.1512,29.1512,29.1211,29.1286,37600.0
2014-09-09 11:00:00,38.68,38.71,38.66,38.68,52400.0,29.1362,29.1588,29.1211,29.1362,52400.0
2014-09-09 11:05:00,38.67,38.68,38.65,38.68,13100.0,29.1286,29.1362,29.1136,29.1362,13100.0
2014-09-09 11:10:00,38.67,38.71,38.67,38.68,17900.0,29.1286,29.1588,29.1286,29.1362,17900.0
2014-09-09 11:15:00,38.68,38.72,38.67,38.68,70100.0,29.1362,29.1663,29.1286,29.1362,70100.0
2014-09-09 11:20:00,38.68,38.7,38.67,38.68,11500.0,29.1362,29.1512,29.1286,29.1362,11500.0
2014-09-09 11:25:00,38.69,38.72,38.68,38.72,28400.0,29.1437,29.1663,29.1362,29.1663,28400.0
2014-09-09 11:30:00,38.73,38.74,38.71,38.72,16500.0,29.1738,29.1814,29.1588,29.1663,16500.0
2014-09-09 11:35:00,38.72,38.72,38.7,38.71,15200.0,29.1663,29.1663,29.1512,29.1588,15200.0
2014-09-09 11:40:00,38.7,38.75,38.7,38.75,55700.0,29.1512,29.1889,29.1512,29.1889,55700.0
2014-09-09 11:45:00,38.75,38.75,38.69,38.7,27400.0,29.1889,29.1889,29.1437,29.1512,27400.0
2014-09-09 11:50:00,38.7,38.72,38.69,38.71,91300.0,29.1512,29.1663,29.1437,29.1588,91300.0
2014-09-09 11:55:00,38.71,38.73,38.68,38.71,52700.0,29.1588,29.1738,29.1362,29.1588,52700.0
2014-09-09 12:00:00,38.72,38.75,38.68,38.74,44700.0,29.1663,29.1889,29.1362,29.1814,44700.0
2014-09-09 12:05:00,38.74,38.74,38.68,38.68,21900.0,29.1814,29.1814,29.1362,29.1362,21900.0
2014-09-09 12:10:00,38.68,38.71,38.63,38.65,36000.0,29.1362,29.1588,29.0985,29.1136,36000.0
2014-09-09 12:15:00,38.66,38.7,38.65,38.68,32300.0,29.1211,29.1512,29.1136,29.1362,32300.0
2014-09-09 12:20:00,38.68,38.72,38.67,38.69,50700.0,29.1362,29.1663,29.1286,29.1437,50700.0
2014-09-09 12:25:00,38.7,38.7,38.65,38.68,45000.0,29.1512,29.1512,29.1136,29.1362,45000.0
2014-09-09 12:30:00,38.67,38.68,38.63,38.64,11800.0,29.1286,29.1362,29.0985,29.106,11800.0
2014-09-09 12:35:00,38.64,38.64,38.57,38.57,61900.0,29.106,29.106,29.0533,29.0533,61900.0
2014-09-09 12:40:00,38.57,38.58,38.53,38.54,9900.0,29.0533,29.0608,29.0232,29.0307,9900.0
2014-09-09 12:45:00,38.53,38.53,38.44,38.44,29500.0,29.0232,29.0232,28.9554,28.9554,29500.0
2014-09-09 12:50:00,38.44,38.49,38.44,38.46,25000.0,28.9554,28.9931,28.9554,28.9705,25000.0
2014-09-09 12:55:00,38.46,38.48,38.45,38.48,12200.0,28.9705,28.9855,28.9629,28.9855,12200.0
2014-09-09 13:00:00,38.48,38.49,38.47,38.49,15200.0,28.9855,28.9931,28.978,28.9931,15200.0
2014-09-09 13:05:00,38.48,38.49,38.47,38.47,10100.0,28.9855,28.9931,28.978,28.978,10100.0
2014-09-09 13:10:00,38.48,38.51,38.46,38.46,12200.0,28.9855,29.0081,28.9705,28.9705,12200.0
2014-09-09 13:15:00,38.46,38.5,38.46,38.5,13400.0,28.9705,29.0006,28.9705,29.0006,13400.0
2014-09-09 13:20:00,38.5,38.5,38.47,38.48,13100.0,29.0006,29.0006,28.978,28.9855,13100.0
2014-09-09 13:25:00,38.48,38.5,38.48,38.5,5200.0,28.9855,29.0006,28.9855,29.0006,5200.0
2014-09-09 13:30:00,38.5,38.52,38.5,38.51,10100.0,29.0006,29.0157,29.0006,29.0081,10100.0
2014-09-09 13:35:00,38.52,38.54,38.52,38.54,15400.0,29.0157,29.0307,29.0157,29.0307,15400.0
2014-09-09 13:40:00,38.54,38.54,38.53,38.53,3700.0,29.0307,29.0307,29.0232,29.0232,3700.0
2014-09-09 13:45:00,38.54,38.6,38.54,38.58,26400.0,29.0307,29.0759,29.0307,29.0608,26400.0
2014-09-09 13:50:00,38.57,38.59,38.55,38.55,9600.0,29.0533,29.0684,29.0382,29.0382,9600.0
2014-09-09 13:55:00,38.55,38.55,38.52,38.52,23000.0,29.0382,29.0382,29.0157,29.0157,23000.0
2014-09-09 14:00:00,38.53,38.55,38.52,38.54,15200.0,29.0232,29.0382,29.0157,29.0307,15200.0
2014-09-09 14:05:00,38.54,38.55,38.52,38.52,6800.0,29.0307,29.0382,29.0157,29.0157,6800.0
2014-09-09 14:10:00,38.52,38.54,38.52,38.53,12200.0,29.0157,29.0307,29.0157,29.0232,12200.0
2014-09-09 14:15:00,38.53,38.53,38.51,38.52,14000.0,29.0232,29.0232,29.0081,29.0157,14000.0
2014-09-09 14:20:00,38.53,38.53,38.49,38.5,27100.0,29.0232,29.0232,28.9931,29.0006,27100.0
2014-09-09 14:25:00,38.49,38.5,38.47,38.48,15700.0,28.9931,29.0006,28.978,28.9855,15700.0
2014-09-09 14:30:00,38.48,38.5,38.47,38.49,20000.0,28.9855,29.0006,28.978,28.9931,20000.0
2014-09-09 14:35:00,38.49,38.5,38.48,38.49,8700.0,28.9931,29.0006,28.9855,28.9931,8700.0
2014-09-09 14:40:00,38.5,38.51,38.48,38.49,22800.0,29.0006,29.0081,28.9855,28.9931,22800.0
2014-09-09 14:45:00,38.49,38.52,38.47,38.48,22200.0,28.9931,29.0157,28.978,28.9855,22200.0
2014-09-09 14:50:00,38.48,38.5,38.47,38.48,22600.0,28.9855,29.0006,28.978,28.9855,22600.0
2014-09-09 14:55:00,38.49,38.49,38.45,38.46,36200.0,28.9931,28.9931,28.9629,28.9705,36200.0
2014-09-09 15:00:00,38.46,38.47,38.42,38.42,46600.0,28.9705,28.978,28.9403,28.9403,46600.0
2014-09-09 15:05:00,38.42,38.43,38.36,38.37,71800.0,28.9403,28.9479,28.8951,28.9027,71800.0
2014-09-09 15:10:00,38.36,38.37,38.31,38.32,55200.0,28.8951,28.9027,28.8575,28.865,55200.0
2014-09-09 15:15:00,38.32,38.33,38.29,38.3,67500.0,28.865,28.8725,28.8424,28.8499,67500.0
2014-09-09 15:20:00,38.31,38.33,38.26,38.32,51000.0,28.8575,28.8725,28.8198,28.865,51000.0
2014-09-09 15:25:00,38.32,38.39,38.31,38.36,71200.0,28.865,28.9177,28.8575,28.8951,71200.0
2014-09-09 15:30:00,38.36,38.46,38.35,38.42,205500.0,28.8951,28.9705,28.8876,28.9403,205500.0
2014-09-09 15:35:00,38.42,38.43,38.35,38.36,75200.0,28.9403,28.9479,28.8876,28.8951,75200.0
2014-09-09 15:40:00,38.36,38.36,38.25,38.27,129200.0,28.8951,28.8951,28.8123,28.8273,129200.0
2014-09-09 15:45:00,38.27,38.29,38.25,38.26,123200.0,28.8273,28.8424,28.8123,28.8198,123200.0
2014-09-09 15:50:00,38.26,38.28,38.22,38.23,252000.0,28.8198,28.8349,28.7897,28.7972,252000.0
2014-09-09 15:55:00,38.23,38.26,38.23,38.26,221600.0,28.7972,28.8198,28.7972,28.8198,221600.0
2014-09-10 09:30:00,38.47,38.6,38.07,38.18,264200.0,28.978,29.0759,28.6767,28.7595,264200.0
2014-09-10 09:35:00,38.18,38.29,38.1,38.15,66300.0,28.7595,28.8424,28.6993,28.7369,66300.0
2014-09-10 09:40:00,38.15,38.19,38.14,38.18,20700.0,28.7369,28.7671,28.7294,28.7595,20700.0
2014-09-10 09:45:00,38.18,38.19,38.13,38.15,19100.0,28.7595,28.7671,28.7219,28.7369,19100.0
2014-09-10 09:50:00,38.15,38.17,38.11,38.14,42900.0,28.7369,28.752,28.7068,28.7294,42900.0
2014-09-10 09:55:00,38.14,38.14,38.06,38.06,27900.0,28.7294,28.7294,28.6692,28.6692,27900.0
2014-09-10 10:00:00,38.06,38.11,38.05,38.08,26300.0,28.6692,28.7068,28.6616,28.6842,26300.0
2014-09-10 10:05:00,38.09,38.13,38.08,38.12,29600.0,28.6917,28.7219,28.6842,28.7143,29600.0
2014-09-10 10:10:00,38.12,38.17,38.11,38.15,22700.0,28.7143,28.752,28.7068,28.7369,22700.0
2014-09-10 10:15:00,38.15,38.19,38.12,38.13,26200.0,28.7369,28.7671,28.7143,28.7219,26200.0
2014-09-10 10:20:00,38.14,38.15,38.08,38.11,32100.0,28.7294,28.7369,28.6842,28.7068,32100.0
2014-09-10 10:25:00,38.1,38.13,38.08,38.11,26500.0,28.6993,28.7219,28.6842,28.7068,26500.0
2014-09-10 10:30:00,38.1,38.12,38.1,38.11,34600.0,28.6993,28.7143,28.6993,28.7068,34600.0
2014-09-10 10:35:00,38.12,38.12,38.06,38.06,26300.0,28.7143,28.7143,28.6692,28.6692,26300.0
2014-09-10 10:40:00,38.07,38.11,38.06,38.11,21300.0,28.6767,28.7068,28.6692,28.7068,21300.0
2014-09-10 10:45:00,38.1,38.11,38.04,38.05,27600.0,28.6993,28.7068,28.6541,28.6616,27600.0
2014-09-10 10:50:00,38.05,38.08,38.05,38.08,23500.0,28.6616,28.6842,28.6616,28.6842,23500.0
2014-09-10 10:55:00,38.09,38.09,38.0,38.03,37400.0,28.6917,28.6917,28.624,28.6466,37400.0
2014-09-10 11:00:00,38.04,38.07,38.03,38.05,15400.0,28.6541,28.6767,28.6466,28.6616,15400.0
2014-09-10 11:05:00,38.05,38.06,38.04,38.05,35100.0,28.6616,28.6692,28.6541,28.6616,35100.0
2014-09-10 11:10:00,38.04,38.1,38.04,38.1,31900.0,28.6541,28.6993,28.6541,28.6993,31900.0
2014-09-10 11:15:00,38.1,38.1,38.07,38.09,18800.0,28.6993,28.6993,28.6767,28.6917,18800.0
2014-09-10 11:20:00,38.08,38.15,38.08,38.14,26400.0,28.6842,28.7369,28.6842,28.7294,26400.0
2014-09-10 11:25:00,38.14,38.15,38.11,38.11,19000.0,28.7294,28.7369,28.7068,28.7068,19000.0
2014-09-10 11:30:00,38.13,38.14,38.12,38.12,23200.0,28.7219,28.7294,28.7143,28.7143,23200.0
2014-09-10 11:35:00,38.13,38.18,38.12,38.16,33200.0,28.7219,28.7595,28.7143,28.7445,33200.0
2014-09-10 11:40:00,38.18,38.18,38.14,38.14,10800.0,28.7595,28.7595,28.7294,28.7294,10800.0
2014-09-10 11:45:00,38.15,38.17,38.14,38.16,15200.0,28.7369,28.752,28.7294,28.7445,15200.0
2014-09-10 11:50:00,38.16,38.17,38.12,38.14,41900.0,28.7445,28.752,28.7143,28.7294,41900.0
2014-09-10 11:55:00,38.13,38.15,38.13,38.14,12300.0,28.7219,28.7369,28.7219,28.7294,12300.0
2014-09-10 12:00:00,38.13,38.14,38.08,38.09,28700.0,28.7219,28.7294,28.6842,28.6917,28700.0
2014-09-10 12:05:00,38.09,38.1,38.08,38.09,20000.0,28.6917,28.6993,28.6842,28.6917,20000.0
2014-09-10 12:10:00,38.1,38.11,38.09,38.1,10200.0,28.6993,28.7068,28.6917,28.6993,10200.0
2014-09-10 12:15:00,38.11,38.16,38.1,38.16,12800.0,28.7068,28.7445,28.6993,28.7445,12800.0
2014-09-10 12:20:00,38.15,38.19,38.15,38.19,7100.0,28.7369,28.7671,28.7369,28.7671,7100.0
2014-09-10 12:25:00,38.19,38.2,38.17,38.17,8100.0,28.7671,28.7746,28.752,28.752,8100.0
2014-09-10 12:30:00,38.17,38.18,38.17,38.17,8700.0,28.752,28.7595,28.752,28.752,8700.0
2014-09-10 12:35:00,38.17,38.17,38.14,38.15,12800.0,28.752,28.752,28.7294,28.7369,12800.0
2014-09-10 12:40:00,38.15,38.18,38.14,38.16,12400.0,28.7369,28.7595,28.7294,28.7445,12400.0
2014-09-10 12:45:00,38.16,38.2,38.16,38.2,12800.0,28.7445,28.7746,28.7445,28.7746,12800.0
2014-09-10 12:50:00,38.2,38.2,38.19,38.2,6100.0,28.7746,28.7746,28.7671,28.7746,6100.0
2014-09-10 12:55:00,38.2,38.2,38.17,38.17,6300.0,28.7746,28.7746,28.752,28.752,6300.0
2014-09-10 13:00:00,38.18,38.19,38.17,38.19,6300.0,28.7595,28.7671,28.752,28.7671,6300.0
2014-09-10 13:05:00,38.2,38.25,38.19,38.23,10200.0,28.7746,28.8123,28.7671,28.7972,10200.0
2014-09-10 13:10:00,38.25,38.26,38.23,38.24,6700.0,28.8123,28.8198,28.7972,28.8047,6700.0
2014-09-10 13:15:00,38.25,38.26,38.24,38.24,3000.0,28.8123,28.8198,28.8047,28.8047,3000.0
2014-09-10 13:20:00,38.24,38.26,38.23,38.26,9300.0,28.8047,28.8198,28.7972,28.8198,9300.0
2014-09-10 13:25:00,38.25,38.31,38.25,38.28,57600.0,28.8123,28.8575,28.8123,28.8349,57600.0
2014-09-10 13:30:00,38.29,38.3,38.26,38.27,18700.0,28.8424,28.8499,28.8198,28.8273,18700.0
2014-09-10 13:35:00,38.26,38.27,38.25,38.25,8200.0,28.8198,28.8273,28.8123,28.8123,8200.0
2014-09-10 13:40:00,38.26,38.27,38.25,38.26,3500.0,28.8198,28.8273,28.8123,28.8198,3500.0
2014-09-10 13:45:00,38.27,38.28,38.26,38.28,19400.0,28.8273,28.8349,28.8198,28.8349,19400.0
2014-09-10 13:50:00,38.28,38.29,38.26,38.27,10700.0,28.8349,28.8424,28.8198,28.8273,10700.0
2014-09-10 13:55:00,38.27,38.28,38.25,38.25,7100.0,28.8273,28.8349,28.8123,28.8123,7100.0
2014-09-10 14:00:00,38.25,38.27,38.25,38.26,10800.0,28.8123,28.8273,28.8123,28.8198,10800.0
2014-09-10 14:05:00,38.27,38.27,38.26,38.26,8100.0,28.8273,28.8273,28.8198,28.8198,8100.0
2014-09-10 14:10:00,38.26,38.28,38.26,38.26,17800.0,28.8198,28.8349,28.8198,28.8198,17800.0
2014-09-10 14:15:00,38.26,38.27,38.25,38.25,4700.0,28.8198,28.8273,28.8123,28.8123,4700.0
2014-09-10 14:20:00,38.25,38.27,38.25,38.26,10400.0,28.8123,28.8273,28.8123,28.8198,10400.0
2014-09-10 14:25:00,38.26,38.27,38.25,38.26,12400.0,28.8198,28.8273,28.8123,28.8198,12400.0
2014-09-10 14:30:00,38.26,38.27,38.26,38.26,9800.0,28.8198,28.8273,28.8198,28.8198,9800.0
2014-09-10 14:35:00,38.26,38.27,38.26,38.26,13100.0,28.8198,28.8273,28.8198,28.8198,13100.0
2014-09-10 14:40:00,38.26,38.27,38.21,38.22,50800.0,28.8198,28.8273,28.7821,28.7897,50800.0
2014-09-10 14:45:00,38.22,38.22,38.17,38.17,54800.0,28.7897,28.7897,28.752,28.752,54800.0
2014-09-10 14:50:00,38.18,38.19,38.17,38.17,43200.0,28.7595,28.7671,28.752,28.752,43200.0
2014-09-10 14:55:00,38.18,38.18,38.14,38.14,28600.0,28.7595,28.7595,28.7294,28.7294,28600.0
2014-09-10 15:00:00,38.14,38.24,38.14,38.24,34400.0,28.7294,28.8047,28.7294,28.8047,34400.0
2014-09-10 15:05:00,38.23,38.26,38.23,38.26,39500.0,28.7972,28.8198,28.7972,28.8198,39500.0
2014-09-10 15:10:00,38.25,38.26,38.24,38.24,28700.0,28.8123,28.8198,28.8047,28.8047,28700.0
2014-09-10 15:15:00,38.24,38.28,38.24,38.27,23000.0,28.8047,28.8349,28.8047,28.8273,23000.0
2014-09-10 15:20:00,38.27,38.28,38.26,38.27,10900.0,28.8273,28.8349,28.8198,28.8273,10900.0
2014-09-10 15:25:00,38.28,38.28,38.25,38.26,28700.0,28.8349,28.8349,28.8123,28.8198,28700.0
2014-09-10 15:30:00,38.27,38.28,38.24,38.24,33900.0,28.8273,28.8349,28.8047,28.8047,33900.0
2014-09-10 15:35:00,38.24,38.27,38.24,38.26,24600.0,28.8047,28.8273,28.8047,28.8198,24600.0
2014-09-10 15:40:00,38.25,38.28,38.25,38.27,30000.0,28.8123,28.8349,28.8123,28.8273,30000.0
2014-09-10 15:45:00,38.27,38.27,38.19,38.26,86400.0,28.8273,28.8273,28.7671,28.8198,86400.0
2014-09-10 15:50:00,38.26,38.27,38.24,38.24,39300.0,28.8198,28.8273,28.8047,28.8047,39300.0
2014-09-10 15:55:00,38.24,38.28,38.24,38.27,71200.0,28.8047,28.8349,28.8047,28.8273,71200.0
2014-09-11 09:30:00,38.25,38.27,38.08,38.22,51300.0,28.8123,28.8273,28.6842,28.7897,51300.0
2014-09-11 09:35:00,38.22,38.29,38.2,38.24,22400.0,28.7897,28.8424,28.7746,28.8047,22400.0
2014-09-11 09:40:00,38.27,38.29,38.23,38.24,25600.0,28.8273,28.8424,28.7972,28.8047,25600.0
2014-09-11 09:45:00,38.25,38.28,38.22,38.24,15900.0,28.8123,28.8349,28.7897,28.8047,15900.0
2014-09-11 09:50:00,38.26,38.28,38.21,38.22,68500.0,28.8198,28.8349,28.7821,28.7897,68500.0
2014-09-11 09:55:00,38.22,38.24,38.19,38.23,15900.0,28.7897,28.8047,28.7671,28.7972,15900.0
2014-09-11 10:00:00,38.23,38.24,38.18,38.21,15400.0,28.7972,28.8047,28.7595,28.7821,15400.0
2014-09-11 10:05:00,38.21,38.23,38.18,38.22,16900.0,28.7821,28.7972,28.7595,28.7897,16900.0
2014-09-11 10:10:00,38.22,38.23,38.18,38.22,10900.0,28.7897,28.7972,28.7595,28.7897,10900.0
2014-09-11 10:15:00,38.22,38.27,38.21,38.25,8300.0,28.7897,28.8273,28.7821,28.8123,8300.0
2014-09-11 10:20:00,38.25,38.27,38.21,38.23,18500.0,28.8123,28.8273,28.7821,28.7972,18500.0
2014-09-11 10:25:00,38.25,38.25,38.19,38.22,12400.0,28.8123,28.8123,28.7671,28.7897,12400.0
2014-09-11 10:30:00,38.22,38.24,38.2,38.21,12300.0,28.7897,28.8047,28.7746,28.7821,12300.0
2014-09-11 10:35:00,38.21,38.21,38.14,38.16,15300.0,28.7821,28.7821,28.7294,28.7445,15300.0
2014-09-11 10:40:00,38.16,38.2,38.15,38.19,6700.0,28.7445,28.7746,28.7369,28.7671,6700.0
2014-09-11 10:45:00,38.18,38.2,38.16,38.2,10900.0,28.7595,28.7746,28.7445,28.7746,10900.0
2014-09-11 10:50:00,38.2,38.2,38.18,38.19,19700.0,28.7746,28.7746,28.7595,28.7671,19700.0
2014-09-11 10:55:00,38.18,38.21,38.16,38.19,11800.0,28.7595,28.7821,28.7445,28.7671,11800.0
2014-09-11 11:00:00,38.19,38.23,38.19,38.23,12500.0,28.7671,28.7972,28.7671,28.7972,12500.0
2014-09-11 11:05:00,38.22,38.22,38.19,38.2,18700.0,28.7897,28.7897,28.7671,28.7746,18700.0
2014-09-11 11:10:00,38.2,38.23,38.19,38.22,2800.0,28.7746,28.7972,28.7671,28.7897,2800.0
2014-09-11 11:15:00,38.23,38.28,38.23,38.23,23400.0,28.7972,28.8349,28.7972,28.7972,23400.0
2014-09-11 11:20:00,38.26,38.27,38.22,38.23,8400.0,28.8198,28.8273,28.7897,28.7972,8400.0
2014-09-11 11:25:00,38.22,38.23,38.14,38.15,34400.0,28.7897,28.7972,28.7294,28.7369,34400.0
2014-09-11 11:30:00,38.14,38.18,38.13,38.16,40400.0,28.7294,28.7595,28.7219,28.7445,40400.0
2014-09-11 11:35:00,38.16,38.18,38.16,38.18,3200.0,28.7445,28.7595,28.7445,28.7595,3200.0
2014-09-11 11:40:00,38.18,38.18,38.17,38.18,4000.0,28.7595,28.7595,28.752,28.7595,4000.0
2014-09-11 11:45:00,38.17,38.18,38.17,38.17,9300.0,28.752,28.7595,28.752,28.752,9300.0
2014-09-11 11:50:00,38.18,38.18,38.17,38.17,5600.0,28.7595,28.7595,28.752,28.752,5600.0
2014-09-11 11:55:00,38.19,38.19,38.17,38.18,9100.0,28.7671,28.7671,28.752,28.7595,9100.0
2014-09-11 12:00:00,38.18,38.2,38.13,38.13,37500.0,28.7595,28.7746,28.7219,28.7219,37500.0
2014-09-11 12:05:00,38.14,38.15,38.11,38.11,19600.0,28.7294,28.7369,28.7068,28.7068,19600.0
2014-09-11 12:10:00,38.1,38.11,38.1,38.1,4200.0,28.6993,28.7068,28.6993,28.6993,4200.0
2014-09-11 12:15:00,38.11,38.12,38.1,38.1,18000.0,28.7068,28.7143,28.6993,28.6993,18000.0
2014-09-11 12:20:00,38.11,38.14,38.1,38.14,9700.0,28.7068,28.7294,28.6993,28.7294,9700.0
2014-09-11 12:25:00,38.14,38.19,38.13,38.19,15900.0,28.7294,28.7671,28.7219,28.7671,15900.0
2014-09-11 12:30:00,38.18,38.2,38.18,38.18,19200.0,28.7595,28.7746,28.7595,28.7595,19200.0
2014-09-11 12:35:00,38.18,38.19,38.15,38.16,11000.0,28.7595,28.7671,28.7369,28.7445,11000.0
2014-09-11 12:40:00,38.16,38.16,38.14,38.16,9800.0,28.7445,28.7445,28.7294,28.7445,9800.0
2014-09-11 12:45:00,38.16,38.19,38.15,38.18,5700.0,28.7445,28.7671,28.7369,28.7595,5700.0
2014-09-11 12:50:00,38.19,38.2,38.17,38.19,9000.0,28.7671,28.7746,28.752,28.7671,9000.0
2014-09-11 12:55:00,38.18,38.18,38.16,38.18,8300.0,28.7595,28.7595,28.7445,28.7595,8300.0
2014-09-11 13:00:00,38.18,38.18,38.17,38.17,8200.0,28.7595,28.7595,28.752,28.752,8200.0
2014-09-11 13:05:00,38.18,38.18,38.15,38.16,12600.0,28.7595,28.7595,28.7369,28.7445,12600.0
2014-09-11 13:10:00,38.16,38.17,38.16,38.16,1400.0,28.7445,28.752,28.7445,28.7445,1400.0
2014-09-11 13:15:00,38.16,38.17,38.16,38.16,2300.0,28.7445,28.752,28.7445,28.7445,2300.0
2014-09-11 13:20:00,38.16,38.17,38.13,38.14,21200.0,28.7445,28.752,28.7219,28.7294,21200.0
2014-09-11 13:25:00,38.14,38.15,38.13,38.14,12800.0,28.7294,28.7369,28.7219,28.7294,12800.0
2014-09-11 13:30:00,38.14,38.18,38.14,38.18,4400.0,28.7294,28.7595,28.7294,28.7595,4400.0
2014-09-11 13:35:00,38.18,38.19,38.17,38.19,3200.0,28.7595,28.7671,28.752,28.7671,3200.0
2014-09-11 13:40:00,38.19,38.2,38.17,38.18,21000.0,28.7671,28.7746,28.752,28.7595,21000.0
2014-09-11 13:45:00,38.17,38.19,38.16,38.16,16300.0,28.752,28.7671,28.7445,28.7445,16300.0
2014-09-11 13:50:00,38.16,38.17,38.14,38.15,9000.0,28.7445,28.752,28.7294,28.7369,9000.0
2014-09-11 13:55:00,38.15,38.16,38.14,38.15,12400.0,28.7369,28.7445,28.7294,28.7369,12400.0
2014-09-11 14:00:00,38.15,38.16,38.14,38.14,32600.0,28.7369,28.7445,28.7294,28.7294,32600.0
2014-09-11 14:05:00,38.14,38.15,38.14,38.14,18200.0,28.7294,28.7369,28.7294,28.7294,18200.0
2014-09-11 14:10:00,38.15,38.16,38.14,38.15,13000.0,28.7369,28.7445,28.7294,28.7369,13000.0
2014-09-11 14:15:00,38.16,38.16,38.15,38.15,23300.0,28.7445,28.7445,28.7369,28.7369,23300.0
2014-09-11 14:20:00,38.16,38.16,38.15,38.16,4100.0,28.7445,28.7445,28.7369,28.7445,4100.0
2014-09-11 14:25:00,38.16,38.19,38.15,38.17,24700.0,28.7445,28.7671,28.7369,28.752,24700.0
2014-09-11 14:30:00,38.18,38.21,38.17,38.21,15200.0,28.7595,28.7821,28.752,28.7821,15200.0
2014-09-11 14:35:00,38.2,38.22,38.2,38.21,15400.0,28.7746,28.7897,28.7746,28.7821,15400.0
2014-09-11 14:40:00,38.21,38.21,38.2,38.2,3600.0,28.7821,28.7821,28.7746,28.7746,3600.0
2014-09-11 14:45:00,38.2,38.21,38.19,38.19,7300.0,28.7746,28.7821,28.7671,28.7671,7300.0
2014-09-11 14:50:00,38.19,38.2,38.18,38.2,10300.0,28.7671,28.7746,28.7595,28.7746,10300.0
2014-09-11 14:55:00,38.19,38.2,38.18,38.19,7600.0,28.7671,28.7746,28.7595,28.7671,7600.0
2014-09-11 15:00:00,38.2,38.21,38.17,38.18,20000.0,28.7746,28.7821,28.752,28.7595,20000.0
2014-09-11 15:05:00,38.18,38.2,38.18,38.18,7400.0,28.7595,28.7746,28.7595,28.7595,7400.0
2014-09-11 15:10:00,38.18,38.2,38.17,38.2,11200.0,28.7595,28.7746,28.752,28.7746,11200.0
2014-09-11 15:15:00,38.2,38.21,38.19,38.21,8900.0,28.7746,28.7821,28.7671,28.7821,8900.0
2014-09-11 15:20:00,38.21,38.23,38.2,38.23,12800.0,28.7821,28.7972,28.7746,28.7972,12800.0
2014-09-11 15:25:00,38.23,38.24,38.19,38.2,29100.0,28.7972,28.8047,28.7671,28.7746,29100.0
2014-09-11 15:30:00,38.19,38.21,38.17,38.2,47200.0,28.7671,28.7821,28.752,28.7746,47200.0
2014-09-11 15:35:00,38.2,38.2,38.18,38.19,38300.0,28.7746,28.7746,28.7595,28.7671,38300.0
2014-09-11 15:40:00,38.19,38.22,38.18,38.22,48700.0,28.7671,28.7897,28.7595,28.7897,48700.0
2014-09-11 15:45:00,38.22,38.26,38.21,38.26,30000.0,28.7897,28.8198,28.7821,28.8198,30000.0
2014-09-11 15:50:00,38.26,38.26,38.23,38.25,82300.0,28.8198,28.8198,28.7972,28.8123,82300.0
2014-09-11 15:55:00,38.25,38.28,38.24,38.25,100700.0,28.8123,28.8349,28.8047,28.8123,100700.0
2014-09-12 09:30:00,38.25,38.26,38.1,38.21,50500.0,28.8123,28.8198,28.6993,28.7821,50500.0
2014-09-12 09:35:00,38.2,38.2,38.11,38.14,19600.0,28.7746,28.7746,28.7068,28.7294,19600.0
2014-09-12 09:40:00,38.13,38.16,38.08,38.09,26700.0,28.7219,28.7445,28.6842,28.6917,26700.0
2014-09-12 09:45:00,38.08,38.13,38.07,38.12,17100.0,28.6842,28.7219,28.6767,28.7143,17100.0
2014-09-12 09:50:00,38.12,38.12,38.0,38.01,29300.0,28.7143,28.7143,28.624,28.6315,29300.0
2014-09-12 09:55:00,38.03,38.09,38.03,38.04,113800.0,28.6466,28.6917,28.6466,28.6541,113800.0
2014-09-12 10:00:00,38.05,38.07,38.01,38.01,19500.0,28.6616,28.6767,28.6315,28.6315,19500.0
2014-09-12 10:05:00,38.02,38.09,38.0,38.07,12600.0,28.639,28.6917,28.624,28.6767,12600.0
2014-09-12 10:10:00,38.07,38.11,38.06,38.08,23100.0,28.6767,28.7068,28.6692,28.6842,23100.0
2014-09-12 10:15:00,38.08,38.13,38.07,38.1,22900.0,28.6842,28.7219,28.6767,28.6993,22900.0
2014-09-12 10:20:00,38.1,38.15,38.1,38.13,10200.0,28.6993,28.7369,28.6993,28.7219,10200.0
2014-09-12 10:25:00,38.13,38.17,38.12,38.15,60200.0,28.7219,28.752,28.7143,28.7369,60200.0
2014-09-12 10:30:00,38.14,38.15,38.06,38.07,37600.0,28.7294,28.7369,28.6692,28.6767,37600.0
2014-09-12 10:35:00,38.07,38.07,38.04,38.04,22700.0,28.6767,28.6767,28.6541,28.6541,22700.0
2014-09-12 10:40:00,38.05,38.06,38.04,38.05,16400.0,28.6616,28.6692,28.6541,28.6616,16400.0
2014-09-12 10:45:00,38.05,38.05,37.98,37.98,35000.0,28.6616,28.6616,28.6089,28.6089,35000.0
2014-09-12 10:50:00,37.99,38.01,37.98,37.99,33700.0,28.6164,28.6315,28.6089,28.6164,33700.0
2014-09-12 10:55:00,38.0,38.03,37.98,38.03,23200.0,28.624,28.6466,28.6089,28.6466,23200.0
2014-09-12 11:00:00,38.02,38.04,37.98,37.98,11400.0,28.639,28.6541,28.6089,28.6089,11400.0
2014-09-12 11:05:00,37.98,37.99,37.95,37.96,19700.0,28.6089,28.6164,28.5863,28.5938,19700.0
2014-09-12 11:10:00,37.97,37.97,37.92,37.92,14300.0,28.6014,28.6014,28.5637,28.5637,14300.0
2014-09-12 11:15:00,37.93,37.94,37.92,37.94,22800.0,28.5712,28.5788,28.5637,28.5788,22800.0
2014-09-12 11:20:00,37.93,37.93,37.88,37.89,31300.0,28.5712,28.5712,28.5336,28.5411,31300.0
2014-09-12 11:25:00,37.9,37.9,37.87,37.87,17500.0,28.5486,28.5486,28.526,28.526,17500.0
2014-09-12 11:30:00,37.87,37.89,37.86,37.89,13800.0,28.526,28.5411,28.5185,28.5411,13800.0
2014-09-12 11:35:00,37.88,37.88,37.85,37.85,10500.0,28.5336,28.5336,28.511,28.511,10500.0
2014-09-12 11:40:00,37.86,37.89,37.84,37.89,15500.0,28.5185,28.5411,28.5034,28.5411,15500.0
2014-09-12 11:45:00,37.89,37.89,37.83,37.84,14900.0,28.5411,28.5411,28.4959,28.5034,14900.0
2014-09-12 11:50:00,37.83,37.86,37.82,37.86,13900.0,28.4959,28.5185,28.4884,28.5185,13900.0
2014-09-12 11:55:00,37.85,37.85,37.82,37.84,7500.0,28.511,28.511,28.4884,28.5034,7500.0
2014-09-12 12:00:00,37.83,37.84,37.78,37.8,38800.0,28.4959,28.5034,28.4582,28.4733,38800.0
2014-09-12 12:05:00,37.79,37.83,37.78,37.8,15500.0,28.4658,28.4959,28.4582,28.4733,15500.0
2014-09-12 12:10:00,37.81,37.83,37.78,37.83,17800.0,28.4808,28.4959,28.4582,28.4959,17800.0
2014-09-12 12:15:00,37.83,37.83,37.78,37.78,10600.0,28.4959,28.4959,28.4582,28.4582,10600.0
2014-09-12 12:20:00,37.79,37.79,37.73,37.73,28800.0,28.4658,28.4658,28.4206,28.4206,28800.0
2014-09-12 12:25:00,37.73,37.79,37.73,37.77,14200.0,28.4206,28.4658,28.4206,28.4507,14200.0
2014-09-12 12:30:00,37.78,37.78,37.72,37.73,23000.0,28.4582,28.4582,28.413,28.4206,23000.0
2014-09-12 12:35:00,37.73,37.75,37.71,37.73,18200.0,28.4206,28.4356,28.4055,28.4206,18200.0
2014-09-12 12:40:00,37.74,37.78,37.74,37.75,12800.0,28.4281,28.4582,28.4281,28.4356,12800.0
2014-09-12 12:45:00,37.76,37.76,37.73,37.75,20300.0,28.4432,28.4432,28.4206,28.4356,20300.0
2014-09-12 12:50:00,37.76,37.78,37.75,37.76,30300.0,28.4432,28.4582,28.4356,28.4432,30300.0
2014-09-12 12:55:00,37.76,37.78,37.75,37.75,12000.0,28.4432,28.4582,28.4356,28.4356,12000.0
2014-09-12 13:00:00,37.76,37.78,37.74,37.78,5400.0,28.4432,28.4582,28.4281,28.4582,5400.0
2014-09-12 13:05:00,37.78,37.78,37.75,37.77,9800.0,28.4582,28.4582,28.4356,28.4507,9800.0
2014-09-12 13:10:00,37.78,37.79,37.77,37.79,11400.0,28.4582,28.4658,28.4507,28.4658,11400.0
2014-09-12 13:15:00,37.8,37.8,37.77,37.77,12500.0,28.4733,28.4733,28.4507,28.4507,12500.0
2014-09-12 13:20:00,37.76,37.78,37.74,37.74,8000.0,28.4432,28.4582,28.4281,28.4281,8000.0
2014-09-12 13:25:00,37.74,37.75,37.73,37.73,14700.0,28.4281,28.4356,28.4206,28.4206,14700.0
2014-09-12 13:30:00,37.73,37.74,37.71,37.71,7500.0,28.4206,28.4281,28.4055,28.4055,7500.0
2014-09-12 13:35:00,37.72,37.73,37.7,37.7,10400.0,28.413,28.4206,28.398,28.398,10400.0
2014-09-12 13:40:00,37.71,37.74,37.7,37.74,7700.0,28.4055,28.4281,28.398,28.4281,7700.0
2014-09-12 13:45:00,37.75,37.76,37.74,37.76,13800.0,28.4356,28.4432,28.4281,28.4432,13800.0
2014-09-12 13:50:00,37.77,37.78,37.75,37.78,10600.0,28.4507,28.4582,28.4356,28.4582,10600.0
2014-09-12 13:55:00,37.78,37.8,37.77,37.8,33300.0,28.4582,28.4733,28.4507,28.4733,33300.0
2014-09-12 14:00:00,37.8,37.8,37.78,37.79,13000.0,28.4733,28.4733,28.4582,28.4658,13000.0
2014-09-12 14:05:00,37.79,37.82,37.79,37.82,9300.0,28.4658,28.4884,28.4658,28.4884,9300.0
2014-09-12 14:10:00,37.82,37.85,37.82,37.85,17600.0,28.4884,28.511,28.4884,28.511,17600.0
2014-09-12 14:15:00,37.85,37.86,37.82,37.84,16700.0,28.511,28.5185,28.4884,28.5034,16700.0
2014-09-12 14:20:00,37.84,37.84,37.81,37.82,7700.0,28.5034,28.5034,28.4808,28.4884,7700.0
2014-09-12 14:25:00,37.83,37.83,37.77,37.78,23200.0,28.4959,28.4959,28.4507,28.4582,23200.0
2014-09-12 14:30:00,37.78,37.8,37.77,37.79,5700.0,28.4582,28.4733,28.4507,28.4658,5700.0
2014-09-12 14:35:00,37.79,37.81,37.76,37.77,20700.0,28.4658,28.4808,28.4432,28.4507,20700.0
2014-09-12 14:40:00,37.76,37.77,37.73,37.76,26500.0,28.4432,28.4507,28.4206,28.4432,26500.0
2014-09-12 14:45:00,37.76,37.79,37.75,37.76,9600.0,28.4432,28.4658,28.4356,28.4432,9600.0
2014-09-12 14:50:00,37.77,37.79,37.76,37.77,7400.0,28.4507,28.4658,28.4432,28.4507,7400.0
2014-09-12 14:55:00,37.77,37.79,37.76,37.78,13600.0,28.4507,28.4658,28.4432,28.4582,13600.0
2014-09-12 15:00:00,37.77,37.81,37.77,37.78,21900.0,28.4507,28.4808,28.4507,28.4582,21900.0
2014-09-12 15:05:00,37.78,37.84,37.78,37.81,17400.0,28.4582,28.5034,28.4582,28.4808,17400.0
2014-09-12 15:10:00,37.81,37.84,37.8,37.83,11000.0,28.4808,28.5034,28.4733,28.4959,11000.0
2014-09-12 15:15:00,37.83,37.85,37.82,37.84,19200.0,28.4959,28.511,28.4884,28.5034,19200.0
2014-09-12 15:20:00,37.84,37.86,37.82,37.84,19100.0,28.5034,28.5185,28.4884,28.5034,19100.0
2014-09-12 15:25:00,37.84,37.85,37.82,37.83,13300.0,28.5034,28.511,28.4884,28.4959,13300.0
2014-09-12 15:30:00,37.84,37.86,37.83,37.84,14700.0,28.5034,28.5185,28.4959,28.5034,14700.0
2014-09-12 15:35:00,37.85,37.86,37.83,37.85,29100.0,28.511,28.5185,28.4959,28.511,29100.0
2014-09-12 15:40:00,37.84,37.85,37.81,37.82,24800.0,28.5034,28.511,28.4808,28.4884,24800.0
2014-09-12 15:45:00,37.82,37.82,37.8,37.82,29600.0,28.4884,28.4884,28.4733,28.4884,29600.0
2014-09-12 15:50:00,37.81,37.85,37.81,37.82,51000.0,28.4808,28.511,28.4808,28.4884,51000.0
2014-09-12 15:55:00,37.82,37.83,37.81,37.83,101700.0,28.4884,28.4959,28.4808,28.4959,101700.0
2014-09-15 09:30:00,37.96,37.96,37.85,37.89,42900.0,28.5938,28.5938,28.511,28.5411,42900.0
2014-09-15 09:35:00,37.88,37.94,37.86,37.92,12200.0,28.5336,28.5788,28.5185,28.5637,12200.0
2014-09-15 09:40:00,37.91,37.99,37.9,37.96,34000.0,28.5562,28.6164,28.5486,28.5938,34000.0
2014-09-15 09:45:00,37.95,37.96,37.84,37.84,35800.0,28.5863,28.5938,28.5034,28.5034,35800.0
2014-09-15 09:50:00,37.84,37.91,37.84,37.91,32900.0,28.5034,28.5562,28.5034,28.5562,32900.0
2014-09-15 09:55:00,37.9,37.92,37.89,37.89,12400.0,28.5486,28.5637,28.5411,28.5411,12400.0
2014-09-15 10:00:00,37.89,37.89,37.82,37.88,28600.0,28.5411,28.5411,28.4884,28.5336,28600.0
2014-09-15 10:05:00,37.87,37.9,37.86,37.89,17200.0,28.526,28.5486,28.5185,28.5411,17200.0
2014-09-15 10:10:00,37.89,37.91,37.88,37.91,15300.0,28.5411,28.5562,28.5336,28.5562,15300.0
2014-09-15 10:15:00,37.9,37.91,37.85,37.86,24900.0,28.5486,28.5562,28.511,28.5185,24900.0
2014-09-15 10:20:00,37.85,37.85,37.81,37.82,13000.0,28.511,28.511,28.4808,28.4884,13000.0
2014-09-15 10:25:00,37.83,37.83,37.81,37.82,17900.0,28.4959,28.4959,28.4808,28.4884,17900.0
2014-09-15 10:30:00,37.82,37.85,37.82,37.84,23900.0,28.4884,28.511,28.4884,28.5034,23900.0
2014-09-15 10:35:00,37.84,37.86,37.82,37.82,16800.0,28.5034,28.5185,28.4884,28.4884,16800.0
2014-09-15 10:40:00,37.82,37.84,37.81,37.82,11600.0,28.4884,28.5034,28.4808,28.4884,11600.0
2014-09-15 10:45:00,37.83,37.83,37.75,37.75,21500.0,28.4959,28.4959,28.4356,28.4356,21500.0
2014-09-15 10:50:00,37.74,37.75,37.71,37.73,40600.0,28.4281,28.4356,28.4055,28.4206,40600.0
2014-09-15 10:55:00,37.73,37.77,37.73,37.77,11500.0,28.4206,28.4507,28.4206,28.4507,11500.0
2014-09-15 11:00:00,37.77,37.78,37.73,37.76,15400.0,28.4507,28.4582,28.4206,28.4432,15400.0
2014-09-15 11:05:00,37.75,37.79,37.75,37.76,12000.0,28.4356,28.4658,28.4356,28.4432,12000.0
2014-09-15 11:10:00,37.77,37.81,37.77,37.81,10600.0,28.4507,28.4808,28.4507,28.4808,10600.0
2014-09-15 11:15:00,37.8,37.81,37.78,37.78,6800.0,28.4733,28.4808,28.4582,28.4582,6800.0
2014-09-15 11:20:00,37.79,37.79,37.75,37.76,15100.0,28.4658,28.4658,28.4356,28.4432,15100.0
2014-09-15 11:25:00,37.75,37.78,37.75,37.77,10300.0,28.4356,28.4582,28.4356,28.4507,10300.0
2014-09-15 11:30:00,37.78,37.8,37.77,37.79,5200.0,28.4582,28.4733,28.4507,28.4658,5200.0
2014-09-15 11:35:00,37.79,37.8,37.76,37.77,10500.0,28.4658,28.4733,28.4432,28.4507,10500.0
2014-09-15 11:40:00,37.76,37.77,37.74,37.75,13200.0,28.4432,28.4507,28.4281,28.4356,13200.0
2014-09-15 11:45:00,37.76,37.77,37.74,37.76,7900.0,28.4432,28.4507,28.4281,28.4432,7900.0
2014-09-15 11:50:00,37.77,37.78,37.75,37.77,12200.0,28.4507,28.4582,28.4356,28.4507,12200.0
2014-09-15 11:55:00,37.77,37.81,37.77,37.81,29000.0,28.4507,28.4808,28.4507,28.4808,29000.0
2014-09-15 12:00:00,37.81,37.83,37.78,37.8,10800.0,28.4808,28.4959,28.4582,28.4733,10800.0
2014-09-15 12:05:00,37.8,37.83,37.8,37.81,16500.0,28.4733,28.4959,28.4733,28.4808,16500.0
2014-09-15 12:10:00,37.81,37.82,37.8,37.82,3300.0,28.4808,28.4884,28.4733,28.4884,3300.0
2014-09-15 12:15:00,37.81,37.83,37.8,37.81,8900.0,28.4808,28.4959,28.4733,28.4808,8900.0
2014-09-15 12:20:00,37.81,37.81,37.78,37.79,7800.0,28.4808,28.4808,28.4582,28.4658,7800.0
2014-09-15 12:25:00,37.8,37.82,37.8,37.82,5200.0,28.4733,28.4884,28.4733,28.4884,5200.0
2014-09-15 12:30:00,37.81,37.81,37.79,37.8,9200.0,28.4808,28.4808,28.4658,28.4733,9200.0
2014-09-15 12:35:00,37.8,37.82,37.79,37.81,3800.0,28.4733,28.4884,28.4658,28.4808,3800.0
2014-09-15 12:40:00,37.81,37.83,37.8,37.83,6500.0,28.4808,28.4959,28.4733,28.4959,6500.0
2014-09-15 12:45:00,37.84,37.88,37.83,37.88,27200.0,28.5034,28.5336,28.4959,28.5336,27200.0
2014-09-15 12:50:00,37.88,37.88,37.86,37.88,23400.0,28.5336,28.5336,28.5185,28.5336,23400.0
2014-09-15 12:55:00,37.88,37.88,37.85,37.88,14100.0,28.5336,28.5336,28.511,28.5336,14100.0
2014-09-15 13:00:00,37.87,37.89,37.86,37.87,13600.0,28.526,28.5411,28.5185,28.526,13600.0
2014-09-15 13:05:00,37.87,37.88,37.83,37.85,40800.0,28.526,28.5336,28.4959,28.511,40800.0
2014-09-15 13:10:00,37.85,37.87,37.85,37.85,8800.0,28.511,28.526,28.511,28.511,8800.0
2014-09-15 13:15:00,37.86,37.88,37.85,37.85,14500.0,28.5185,28.5336,28.511,28.511,14500.0
2014-09-15 13:20:00,37.85,37.85,37.83,37.85,11500.0,28.511,28.511,28.4959,28.511,11500.0
2014-09-15 13:25:00,37.85,37.88,37.83,37.83,8100.0,28.511,28.5336,28.4959,28.4959,8100.0
2014-09-15 13:30:00,37.84,37.85,37.83,37.83,12400.0,28.5034,28.511,28.4959,28.4959,12400.0
2014-09-15 13:35:00,37.83,37.84,37.8,37.83,15300.0,28.4959,28.5034,28.4733,28.4959,15300.0
2014-09-15 13:40:00,37.82,37.83,37.81,37.83,21300.0,28.4884,28.4959,28.4808,28.4959,21300.0
2014-09-15 13:45:00,37.82,37.83,37.8,37.81,12500.0,28.4884,28.4959,28.4733,28.4808,12500.0
2014-09-15 13:50:00,37.81,37.81,37.79,37.79,8300.0,28.4808,28.4808,28.4658,28.4658,8300.0
2014-09-15 13:55:00,37.8,37.81,37.79,37.79,11500.0,28.4733,28.4808,28.4658,28.4658,11500.0
2014-09-15 14:00:00,37.79,37.82,37.79,37.8,10600.0,28.4658,28.4884,28.4658,28.4733,10600.0
2014-09-15 14:05:00,37.8,37.82,37.79,37.81,11800.0,28.4733,28.4884,28.4658,28.4808,11800.0
2014-09-15 14:10:00,37.8,37.82,37.8,37.8,21700.0,28.4733,28.4884,28.4733,28.4733,21700.0
2014-09-15 14:15:00,37.8,37.81,37.8,37.8,9100.0,28.4733,28.4808,28.4733,28.4733,9100.0
2014-09-15 14:20:00,37.8,37.81,37.79,37.79,14200.0,28.4733,28.4808,28.4658,28.4658,14200.0
2014-09-15 14:25:00,37.79,37.82,37.79,37.82,29300.0,28.4658,28.4884,28.4658,28.4884,29300.0
2014-09-15 14:30:00,37.82,37.86,37.82,37.83,26200.0,28.4884,28.5185,28.4884,28.4959,26200.0
2014-09-15 14:35:00,37.84,37.84,37.8,37.8,71700.0,28.5034,28.5034,28.4733,28.4733,71700.0
2014-09-15 14:40:00,37.8,37.81,37.79,37.8,24400.0,28.4733,28.4808,28.4658,28.4733,24400.0
2014-09-15 14:45:00,37.8,37.81,37.8,37.8,9800.0,28.4733,28.4808,28.4733,28.4733,9800.0
2014-09-15 14:50:00,37.8,37.81,37.8,37.8,12200.0,28.4733,28.4808,28.4733,28.4733,12200.0
2014-09-15 14:55:00,37.8,37.8,37.79,37.8,11100.0,28.4733,28.4733,28.4658,28.4733,11100.0
2014-09-15 15:00:00,37.8,37.8,37.79,37.79,35400.0,28.4733,28.4733,28.4658,28.4658,35400.0
2014-09-15 15:05:00,37.8,37.81,37.78,37.78,21400.0,28.4733,28.4808,28.4582,28.4582,21400.0
2014-09-15 15:10:00,37.78,37.8,37.78,37.79,14000.0,28.4582,28.4733,28.4582,28.4658,14000.0
2014-09-15 15:15:00,37.8,37.81,37.78,37.79,33200.0,28.4733,28.4808,28.4582,28.4658,33200.0
2014-09-15 15:20:00,37.78,37.8,37.78,37.8,14900.0,28.4582,28.4733,28.4582,28.4733,14900.0
2014-09-15 15:25:00,37.79,37.8,37.75,37.76,51500.0,28.4658,28.4733,28.4356,28.4432,51500.0
2014-09-15 15:30:00,37.76,37.82,37.76,37.82,30500.0,28.4432,28.4884,28.4432,28.4884,30500.0
2014-09-15 15:35:00,37.82,37.83,37.76,37.77,78400.0,28.4884,28.4959,28.4432,28.4507,78400.0
2014-09-15 15:40:00,37.78,37.78,37.77,37.77,23200.0,28.4582,28.4582,28.4507,28.4507,23200.0
2014-09-15 15:45:00,37.77,37.78,37.73,37.73,111200.0,28.4507,28.4582,28.4206,28.4206,111200.0
2014-09-15 15:50:00,37.73,37.78,37.73,37.78,65700.0,28.4206,28.4582,28.4206,28.4582,65700.0
2014-09-15 15:55:00,37.78,37.8,37.76,37.78,197600.0,28.4582,28.4733,28.4432,28.4582,197600.0
2014-09-16 09:30:00,37.61,37.75,37.6,37.69,70500.0,28.3302,28.4356,28.3227,28.3904,70500.0
2014-09-16 09:35:00,37.69,37.74,37.68,37.7,65500.0,28.3904,28.4281,28.3829,28.398,65500.0
2014-09-16 09:40:00,37.71,37.73,37.7,37.71,34700.0,28.4055,28.4206,28.398,28.4055,34700.0
2014-09-16 09:45:00,37.72,37.79,37.72,37.79,11500.0,28.413,28.4658,28.413,28.4658,11500.0
2014-09-16 09:50:00,37.79,37.84,37.78,37.82,47900.0,28.4658,28.5034,28.4582,28.4884,47900.0
2014-09-16 09:55:00,37.82,37.83,37.79,37.8,58700.0,28.4884,28.4959,28.4658,28.4733,58700.0
2014-09-16 10:00:00,37.8,37.85,37.8,37.82,37000.0,28.4733,28.511,28.4733,28.4884,37000.0
2014-09-16 10:05:00,37.82,37.82,37.73,37.73,59900.0,28.4884,28.4884,28.4206,28.4206,59900.0
2014-09-16 10:10:00,37.73,37.78,37.73,37.77,34100.0,28.4206,28.4582,28.4206,28.4507,34100.0
2014-09-16 10:15:00,37.77,37.82,37.76,37.79,72000.0,28.4507,28.4884,28.4432,28.4658,72000.0
2014-09-16 10:20:00,37.8,37.81,37.78,37.78,36500.0,28.4733,28.4808,28.4582,28.4582,36500.0
2014-09-16 10:25:00,37.79,37.83,37.79,37.83,21900.0,28.4658,28.4959,28.4658,28.4959,21900.0
2014-09-16 10:30:00,37.83,37.86,37.83,37.85,16900.0,28.4959,28.5185,28.4959,28.511,16900.0
2014-09-16 10:35:00,37.85,37.86,37.83,37.83,16500.0,28.511,28.5185,28.4959,28.4959,16500.0
2014-09-16 10:40:00,37.83,37.87,37.83,37.86,7500.0,28.4959,28.526,28.4959,28.5185,7500.0
2014-09-16 10:45:00,37.86,37.9,37.86,37.89,11100.0,28.5185,28.5486,28.5185,28.5411,11100.0
2014-09-16 10:50:00,37.89,37.92,37.88,37.91,25500.0,28.5411,28.5637,28.5336,28.5562,25500.0
2014-09-16 10:55:00,37.92,37.93,37.9,37.91,12200.0,28.5637,28.5712,28.5486,28.5562,12200.0
2014-09-16 11:00:00,37.92,37.92,37.9,37.91,31500.0,28.5637,28.5637,28.5486,28.5562,31500.0
2014-09-16 11:05:00,37.92,37.94,37.87,37.87,163300.0,28.5637,28.5788,28.526,28.526,163300.0
2014-09-16 11:10:00,37.87,37.91,37.87,37.91,10300.0,28.526,28.5562,28.526,28.5562,10300.0
2014-09-16 11:15:00,37.91,37.92,37.89,37.9,20200.0,28.5562,28.5637,28.5411,28.5486,20200.0
2014-09-16 11:20:00,37.9,37.94,37.9,37.91,16500.0,28.5486,28.5788,28.5486,28.5562,16500.0
2014-09-16 11:25:00,37.91,37.98,37.89,37.96,17100.0,28.5562,28.6089,28.5411,28.5938,17100.0
2014-09-16 11:30:00,37.96,37.98,37.94,37.97,32600.0,28.5938,28.6089,28.5788,28.6014,32600.0
2014-09-16 11:35:00,37.96,37.97,37.95,37.96,7600.0,28.5938,28.6014,28.5863,28.5938,7600.0
2014-09-16 11:40:00,37.96,37.98,37.95,37.97,11700.0,28.5938,28.6089,28.5863,28.6014,11700.0
2014-09-16 11:45:00,37.97,37.98,37.94,37.98,17400.0,28.6014,28.6089,28.5788,28.6089,17400.0
2014-09-16 11:50:00,37.97,38.01,37.97,37.99,25900.0,28.6014,28.6315,28.6014,28.6164,25900.0
2014-09-16 11:55:00,38.0,38.02,37.98,37.99,20300.0,28.624,28.639,28.6089,28.6164,20300.0
2014-09-16 12:00:00,37.99,38.0,37.98,37.98,19000.0,28.6164,28.624,28.6089,28.6089,19000.0
2014-09-16 12:05:00,37.98,38.01,37.96,37.96,61300.0,28.6089,28.6315,28.5938,28.5938,61300.0
2014-09-16 12:10:00,37.96,38.0,37.95,37.99,11700.0,28.5938,28.624,28.5863,28.6164,11700.0
2014-09-16 12:15:00,37.99,38.02,37.99,38.01,5500.0,28.6164,28.639,28.6164,28.6315,5500.0
2014-09-16 12:20:00,38.02,38.03,37.95,38.03,64700.0,28.639,28.6466,28.5863,28.6466,64700.0
2014-09-16 12:25:00,38.04,38.07,38.04,38.07,10800.0,28.6541,28.6767,28.6541,28.6767,10800.0
2014-09-16 12:30:00,38.07,38.09,38.06,38.08,8100.0,28.6767,28.6917,28.6692,28.6842,8100.0
2014-09-16 12:35:00,38.07,38.12,38.07,38.12,6900.0,28.6767,28.7143,28.6767,28.7143,6900.0
2014-09-16 12:40:00,38.11,38.11,38.09,38.1,8500.0,28.7068,28.7068,28.6917,28.6993,8500.0
2014-09-16 12:45:00,38.1,38.11,38.09,38.1,29600.0,28.6993,28.7068,28.6917,28.6993,29600.0
2014-09-16 12:50:00,38.09,38.1,38.09,38.1,18600.0,28.6917,28.6993,28.6917,28.6993,18600.0
2014-09-16 12:55:00,38.09,38.1,38.09,38.1,4000.0,28.6917,28.6993,28.6917,28.6993,4000.0
2014-09-16 13:00:00,38.1,38.12,38.09,38.1,33500.0,28.6993,28.7143,28.6917,28.6993,33500.0
2014-09-16 13:05:00,38.11,38.11,38.09,38.1,48000.0,28.7068,28.7068,28.6917,28.6993,48000.0
2014-09-16 13:10:00,38.1,38.1,38.09,38.09,21700.0,28.6993,28.6993,28.6917,28.6917,21700.0
2014-09-16 13:15:00,38.1,38.13,38.09,38.13,19100.0,28.6993,28.7219,28.6917,28.7219,19100.0
2014-09-16 13:20:00,38.12,38.14,38.09,38.1,51800.0,28.7143,28.7294,28.6917,28.6993,51800.0
2014-09-16 13:25:00,38.09,38.1,38.09,38.1,4700.0,28.6917,28.6993,28.6917,28.6993,4700.0
2014-09-16 13:30:00,38.1,38.1,38.08,38.09,15500.0,28.6993,28.6993,28.6842,28.6917,15500.0
2014-09-16 13:35:00,38.1,38.11,38.09,38.09,20900.0,28.6993,28.7068,28.6917,28.6917,20900.0
2014-09-16 13:40:00,38.1,38.11,38.09,38.1,8900.0,28.6993,28.7068,28.6917,28.6993,8900.0
2014-09-16 13:45:00,38.1,38.11,38.09,38.09,25700.0,28.6993,28.7068,28.6917,28.6917,25700.0
2014-09-16 13:50:00,38.09,38.1,38.09,38.1,25600.0,28.6917,28.6993,28.6917,28.6993,25600.0
2014-09-16 13:55:00,38.09,38.1,38.09,38.1,3000.0,28.6917,28.6993,28.6917,28.6993,3000.0
2014-09-16 14:00:00,38.1,38.11,38.09,38.09,19200.0,28.6993,28.7068,28.6917,28.6917,19200.0
2014-09-16 14:05:00,38.09,38.1,38.08,38.08,13700.0,28.6917,28.6993,28.6842,28.6842,13700.0
2014-09-16 14:10:00,38.08,38.09,38.07,38.08,17000.0,28.6842,28.6917,28.6767,28.6842,17000.0
2014-09-16 14:15:00,38.08,38.09,38.06,38.07,13000.0,28.6842,28.6917,28.6692,28.6767,13000.0
2014-09-16 14:20:00,38.07,38.08,38.07,38.08,17500.0,28.6767,28.6842,28.6767,28.6842,17500.0
2014-09-16 14:25:00,38.08,38.09,38.07,38.07,20300.0,28.6842,28.6917,28.6767,28.6767,20300.0
2014-09-16 14:30:00,38.07,38.08,38.05,38.05,18100.0,28.6767,28.6842,28.6616,28.6616,18100.0
2014-09-16 14:35:00,38.06,38.06,38.03,38.04,19900.0,28.6692,28.6692,28.6466,28.6541,19900.0
2014-09-16 14:40:00,38.04,38.04,37.98,37.98,33800.0,28.6541,28.6541,28.6089,28.6089,33800.0
2014-09-16 14:45:00,38.0,38.04,38.0,38.03,29900.0,28.624,28.6541,28.624,28.6466,29900.0
2014-09-16 14:50:00,38.03,38.04,38.03,38.03,8300.0,28.6466,28.6541,28.6466,28.6466,8300.0
2014-09-16 14:55:00,38.03,38.04,38.0,38.01,23900.0,28.6466,28.6541,28.624,28.6315,23900.0
2014-09-16 15:00:00,38.01,38.01,37.99,37.99,30200.0,28.6315,28.6315,28.6164,28.6164,30200.0
2014-09-16 15:05:00,37.99,38.02,37.98,37.98,29000.0,28.6164,28.639,28.6089,28.6089,29000.0
2014-09-16 15:10:00,37.98,38.0,37.98,37.99,25400.0,28.6089,28.624,28.6089,28.6164,25400.0
2014-09-16 15:15:00,37.99,38.03,37.98,38.03,38800.0,28.6164,28.6466,28.6089,28.6466,38800.0
2014-09-16 15:20:00,38.03,38.03,38.01,38.02,35900.0,28.6466,28.6466,28.6315,28.639,35900.0
2014-09-16 15:25:00,38.01,38.06,38.01,38.04,83500.0,28.6315,28.6692,28.6315,28.6541,83500.0
2014-09-16 15:30:00,38.05,38.08,38.05,38.08,48300.0,28.6616,28.6842,28.6616,28.6842,48300.0
2014-09-16 15:35:00,38.08,38.13,38.07,38.13,102700.0,28.6842,28.7219,28.6767,28.7219,102700.0
2014-09-16 15:40:00,38.13,38.16,38.12,38.15,91100.0,28.7219,28.7445,28.7143,28.7369,91100.0
2014-09-16 15:45:00,38.15,38.17,38.13,38.15,161800.0,28.7369,28.752,28.7219,28.7369,161800.0
2014-09-16 15:50:00,38.16,38.21,38.15,38.18,271400.0,28.7445,28.7821,28.7369,28.7595,271400.0
2014-09-16 15:55:00,38.17,38.18,38.14,38.14,154500.0,28.752,28.7595,28.7294,28.7294,154500.0
2014-09-17 09:30:00,38.17,38.2,38.05,38.06,75000.0,28.752,28.7746,28.6616,28.6692,75000.0
2014-09-17 09:35:00,38.07,38.07,37.95,37.98,28700.0,28.6767,28.6767,28.5863,28.6089,28700.0
2014-09-17 09:40:00,37.97,38.01,37.92,37.95,76700.0,28.6014,28.6315,28.5637,28.5863,76700.0
2014-09-17 09:45:00,37.97,37.99,37.85,37.86,91200.0,28.6014,28.6164,28.511,28.5185,91200.0
2014-09-17 09:50:00,37.86,37.94,37.85,37.91,93500.0,28.5185,28.5788,28.511,28.5562,93500.0
2014-09-17 09:55:00,37.92,37.95,37.9,37.9,42900.0,28.5637,28.5863,28.5486,28.5486,42900.0
2014-09-17 10:00:00,37.9,37.94,37.9,37.91,39900.0,28.5486,28.5788,28.5486,28.5562,39900.0
2014-09-17 10:05:00,37.9,37.91,37.88,37.89,21600.0,28.5486,28.5562,28.5336,28.5411,21600.0
2014-09-17 10:10:00,37.89,37.95,37.89,37.91,11800.0,28.5411,28.5863,28.5411,28.5562,11800.0
2014-09-17 10:15:00,37.91,37.94,37.9,37.94,7800.0,28.5562,28.5788,28.5486,28.5788,7800.0
2014-09-17 10:20:00,37.93,37.94,37.91,37.92,5700.0,28.5712,28.5788,28.5562,28.5637,5700.0
2014-09-17 10:25:00,37.92,37.95,37.92,37.95,9300.0,28.5637,28.5863,28.5637,28.5863,9300.0
2014-09-17 10:30:00,37.95,37.95,37.89,37.89,89900.0,28.5863,28.5863,28.5411,28.5411,89900.0
2014-09-17 10:35:00,37.9,37.91,37.89,37.91,29900.0,28.5486,28.5562,28.5411,28.5562,29900.0
2014-09-17 10:40:00,37.9,37.91,37.89,37.9,17500.0,28.5486,28.5562,28.5411,28.5486,17500.0
2014-09-17 10:45:00,37.9,37.91,37.89,37.9,45700.0,28.5486,28.5562,28.5411,28.5486,45700.0
2014-09-17 10:50:00,37.9,37.91,37.89,37.9,33100.0,28.5486,28.5562,28.5411,28.5486,33100.0
2014-09-17 10:55:00,37.89,37.9,37.89,37.89,13000.0,28.5411,28.5486,28.5411,28.5411,13000.0
2014-09-17 11:00:00,37.9,37.9,37.89,37.9,14500.0,28.5486,28.5486,28.5411,28.5486,14500.0
2014-09-17 11:05:00,37.9,37.9,37.89,37.9,12100.0,28.5486,28.5486,28.5411,28.5486,12100.0
2014-09-17 11:10:00,37.9,37.91,37.89,37.9,27200.0,28.5486,28.5562,28.5411,28.5486,27200.0
2014-09-17 11:15:00,37.9,37.92,37.89,37.9,141500.0,28.5486,28.5637,28.5411,28.5486,141500.0
2014-09-17 11:20:00,37.9,37.92,37.9,37.91,3300.0,28.5486,28.5637,28.5486,28.5562,3300.0
2014-09-17 11:25:00,37.92,37.94,37.92,37.93,6800.0,28.5637,28.5788,28.5637,28.5712,6800.0
2014-09-17 11:30:00,37.93,37.93,37.9,37.9,8100.0,28.5712,28.5712,28.5486,28.5486,8100.0
2014-09-17 11:35:00,37.91,37.94,37.9,37.94,14900.0,28.5562,28.5788,28.5486,28.5788,14900.0
2014-09-17 11:40:00,37.93,37.97,37.93,37.96,9500.0,28.5712,28.6014,28.5712,28.5938,9500.0
2014-09-17 11:45:00,37.96,37.98,37.96,37.98,5600.0,28.5938,28.6089,28.5938,28.6089,5600.0
2014-09-17 11:50:00,37.96,38.02,37.96,38.01,47600.0,28.5938,28.639,28.5938,28.6315,47600.0
2014-09-17 11:55:00,38.01,38.02,38.01,38.01,2900.0,28.6315,28.639,28.6315,28.6315,2900.0
2014-09-17 12:00:00,38.01,38.03,38.01,38.03,14100.0,28.6315,28.6466,28.6315,28.6466,14100.0
2014-09-17 12:05:00,38.02,38.04,38.02,38.03,6200.0,28.639,28.6541,28.639,28.6466,6200.0
2014-09-17 12:10:00,38.03,38.03,38.01,38.01,3100.0,28.6466,28.6466,28.6315,28.6315,3100.0
2014-09-17 12:15:00,38.02,38.03,38.0,38.0,5600.0,28.639,28.6466,28.624,28.624,5600.0
2014-09-17 12:20:00,38.0,38.01,37.97,37.98,27900.0,28.624,28.6315,28.6014,28.6089,27900.0
2014-09-17 12:25:00,37.97,38.01,37.96,38.0,41900.0,28.6014,28.6315,28.5938,28.624,41900.0
2014-09-17 12:30:00,38.0,38.01,38.0,38.01,19200.0,28.624,28.6315,28.624,28.6315,19200.0
2014-09-17 12:35:00,38.01,38.01,37.99,38.0,14500.0,28.6315,28.6315,28.6164,28.624,14500.0
2014-09-17 12:40:00,38.0,38.02,38.0,38.02,3900.0,28.624,28.639,28.624,28.639,3900.0
2014-09-17 12:45:00,38.02,38.03,38.01,38.01,3800.0,28.639,28.6466,28.6315,28.6315,3800.0
2014-09-17 12:50:00,38.01,38.03,38.01,38.02,19200.0,28.6315,28.6466,28.6315,28.639,19200.0
2014-09-17 12:55:00,38.01,38.04,38.01,38.03,6100.0,28.6315,28.6541,28.6315,28.6466,6100.0
2014-09-17 13:00:00,38.03,38.04,38.02,38.02,1600.0,28.6466,28.6541,28.639,28.639,1600.0
2014-09-17 13:05:00,38.03,38.03,38.02,38.02,3700.0,28.6466,28.6466,28.639,28.639,3700.0
2014-09-17 13:10:00,38.02,38.03,38.01,38.02,4600.0,28.639,28.6466,28.6315,28.639,4600.0
2014-09-17 13:15:00,38.02,38.05,38.02,38.05,6300.0,28.639,28.6616,28.639,28.6616,6300.0
2014-09-17 13:20:00,38.04,38.06,38.04,38.06,17700.0,28.6541,28.6692,28.6541,28.6692,17700.0
2014-09-17 13:25:00,38.06,38.06,38.04,38.04,11900.0,28.6692,28.6692,28.6541,28.6541,11900.0
2014-09-17 13:30:00,38.05,38.05,38.02,38.02,14100.0,28.6616,28.6616,28.639,28.639,14100.0
2014-09-17 13:35:00,38.02,38.04,38.02,38.04,4700.0,28.639,28.6541,28.639,28.6541,4700.0
2014-09-17 13:40:00,38.04,38.05,38.03,38.04,17400.0,28.6541,28.6616,28.6466,28.6541,17400.0
2014-09-17 13:45:00,38.05,38.05,38.03,38.03,11500.0,28.6616,28.6616,28.6466,28.6466,11500.0
2014-09-17 13:50:00,38.04,38.05,38.02,38.03,44500.0,28.6541,28.6616,28.639,28.6466,44500.0
2014-09-17 13:55:00,38.03,38.03,38.01,38.02,30600.0,28.6466,28.6466,28.6315,28.639,30600.0
2014-09-17 14:00:00,38.03,38.05,37.91,37.97,79000.0,28.6466,28.6616,28.5562,28.6014,79000.0
2014-09-17 14:05:00,37.98,38.02,37.98,37.99,113100.0,28.6089,28.639,28.6089,28.6164,113100.0
2014-09-17 14:10:00,37.99,38.02,37.98,37.99,52900.0,28.6164,28.639,28.6089,28.6164,52900.0
2014-09-17 14:15:00,38.0,38.01,37.97,37.99,26100.0,28.624,28.6315,28.6014,28.6164,26100.0
2014-09-17 14:20:00,37.99,38.0,37.98,37.99,59600.0,28.6164,28.624,28.6089,28.6164,59600.0
2014-09-17 14:25:00,37.99,38.05,37.98,38.05,24200.0,28.6164,28.6616,28.6089,28.6616,24200.0
2014-09-17 14:30:00,38.04,38.06,38.03,38.03,17400.0,28.6541,28.6692,28.6466,28.6466,17400.0
2014-09-17 14:35:00,38.04,38.04,38.02,38.03,4700.0,28.6541,28.6541,28.639,28.6466,4700.0
2014-09-17 14:40:00,38.03,38.05,38.02,38.04,15800.0,28.6466,28.6616,28.639,28.6541,15800.0
2014-09-17 14:45:00,38.03,38.05,38.02,38.05,13000.0,28.6466,28.6616,28.639,28.6616,13000.0
2014-09-17 14:50:00,38.05,38.05,38.03,38.04,21800.0,28.6616,28.6616,28.6466,28.6541,21800.0
2014-09-17 14:55:00,38.04,38.05,38.03,38.05,14300.0,28.6541,28.6616,28.6466,28.6616,14300.0
2014-09-17 15:00:00,38.05,38.06,38.02,38.05,45500.0,28.6616,28.6692,28.639,28.6616,45500.0
2014-09-17 15:05:00,38.05,38.06,38.03,38.03,48400.0,28.6616,28.6692,28.6466,28.6466,48400.0
2014-09-17 15:10:00,38.03,38.05,38.02,38.04,20500.0,28.6466,28.6616,28.639,28.6541,20500.0
2014-09-17 15:15:00,38.04,38.07,38.04,38.04,56300.0,28.6541,28.6767,28.6541,28.6541,56300.0
2014-09-17 15:20:00,38.04,38.05,37.99,38.0,29000.0,28.6541,28.6616,28.6164,28.624,29000.0
2014-09-17 15:25:00,37.99,38.02,37.98,38.01,26500.0,28.6164,28.639,28.6089,28.6315,26500.0
2014-09-17 15:30:00,38.01,38.03,37.99,38.0,46000.0,28.6315,28.6466,28.6164,28.624,46000.0
2014-09-17 15:35:00,37.99,38.02,37.99,38.01,59400.0,28.6164,28.639,28.6164,28.6315,59400.0
2014-09-17 15:40:00,38.0,38.01,38.0,38.01,26500.0,28.624,28.6315,28.624,28.6315,26500.0
2014-09-17 15:45:00,38.01,38.01,37.93,37.96,54200.0,28.6315,28.6315,28.5712,28.5938,54200.0
2014-09-17 15:50:00,37.95,37.98,37.94,37.97,90800.0,28.5863,28.6089,28.5788,28.6014,90800.0
2014-09-17 15:55:00,37.97,38.01,37.97,38.0,104300.0,28.6014,28.6315,28.6014,28.624,104300.0
2014-09-18 09:30:00,38.08,38.11,37.98,37.98,36700.0,28.6842,28.7068,28.6089,28.6089,36700.0
2014-09-18 09:35:00,37.95,38.03,37.9,37.96,26600.0,28.5863,28.6466,28.5486,28.5938,26600.0
2014-09-18 09:40:00,37.95,37.98,37.94,37.95,25500.0,28.5863,28.6089,28.5788,28.5863,25500.0
2014-09-18 09:45:00,37.95,37.98,37.94,37.95,46800.0,28.5863,28.6089,28.5788,28.5863,46800.0
2014-09-18 09:50:00,37.95,37.97,37.94,37.96,20900.0,28.5863,28.6014,28.5788,28.5938,20900.0
2014-09-18 09:55:00,37.95,37.98,37.94,37.97,13900.0,28.5863,28.6089,28.5788,28.6014,13900.0
2014-09-18 10:00:00,37.97,37.98,37.94,37.94,34400.0,28.6014,28.6089,28.5788,28.5788,34400.0
2014-09-18 10:05:00,37.94,37.96,37.93,37.94,34700.0,28.5788,28.5938,28.5712,28.5788,34700.0
2014-09-18 10:10:00,37.94,37.95,37.94,37.94,29700.0,28.5788,28.5863,28.5788,28.5788,29700.0
2014-09-18 10:15:00,37.94,37.95,37.94,37.95,10100.0,28.5788,28.5863,28.5788,28.5863,10100.0
2014-09-18 10:20:00,37.95,37.95,37.93,37.93,19300.0,28.5863,28.5863,28.5712,28.5712,19300.0
2014-09-18 10:25:00,37.94,37.95,37.92,37.93,10200.0,28.5788,28.5863,28.5637,28.5712,10200.0
2014-09-18 10:30:00,37.93,37.95,37.93,37.95,16600.0,28.5712,28.5863,28.5712,28.5863,16600.0
2014-09-18 10:35:00,37.95,38.01,37.95,38.0,23600.0,28.5863,28.6315,28.5863,28.624,23600.0
2014-09-18 10:40:00,38.0,38.0,37.97,37.97,23400.0,28.624,28.624,28.6014,28.6014,23400.0
2014-09-18 10:45:00,37.98,38.0,37.98,37.98,18300.0,28.6089,28.624,28.6089,28.6089,18300.0
2014-09-18 10:50:00,37.98,37.99,37.98,37.99,10600.0,28.6089,28.6164,28.6089,28.6164,10600.0
2014-09-18 10:55:00,37.99,37.99,37.97,37.97,26000.0,28.6164,28.6164,28.6014,28.6014,26000.0
2014-09-18 11:00:00,37.96,37.97,37.95,37.96,29100.0,28.5938,28.6014,28.5863,28.5938,29100.0
2014-09-18 11:05:00,37.95,37.97,37.93,37.96,13200.0,28.5863,28.6014,28.5712,28.5938,13200.0
2014-09-18 11:10:00,37.96,37.98,37.95,37.95,310700.0,28.5938,28.6089,28.5863,28.5863,310700.0
2014-09-18 11:15:00,37.95,37.96,37.94,37.94,19400.0,28.5863,28.5938,28.5788,28.5788,19400.0
2014-09-18 11:20:00,37.95,37.96,37.95,37.96,13900.0,28.5863,28.5938,28.5863,28.5938,13900.0
2014-09-18 11:25:00,37.96,37.96,37.95,37.95,14300.0,28.5938,28.5938,28.5863,28.5863,14300.0
2014-09-18 11:30:00,37.95,37.97,37.95,37.97,11200.0,28.5863,28.6014,28.5863,28.6014,11200.0
2014-09-18 11:35:00,37.97,37.98,37.96,37.98,28500.0,28.6014,28.6089,28.5938,28.6089,28500.0
2014-09-18 11:40:00,37.96,37.97,37.96,37.97,16900.0,28.5938,28.6014,28.5938,28.6014,16900.0
2014-09-18 11:45:00,37.97,37.98,37.96,37.97,978100.0,28.6014,28.6089,28.5938,28.6014,978100.0
2014-09-18 11:50:00,37.97,37.99,37.96,37.97,13100.0,28.6014,28.6164,28.5938,28.6014,13100.0
2014-09-18 11:55:00,37.97,37.99,37.97,37.98,8800.0,28.6014,28.6164,28.6014,28.6089,8800.0
2014-09-18 12:00:00,37.98,37.99,37.96,37.97,36200.0,28.6089,28.6164,28.5938,28.6014,36200.0
2014-09-18 12:05:00,37.98,37.98,37.97,37.98,4100.0,28.6089,28.6089,28.6014,28.6089,4100.0
2014-09-18 12:10:00,37.98,37.98,37.97,37.97,4200.0,28.6089,28.6089,28.6014,28.6014,4200.0
2014-09-18 12:15:00,37.98,37.98,37.97,37.97,8900.0,28.6089,28.6089,28.6014,28.6014,8900.0
2014-09-18 12:20:00,37.96,37.98,37.96,37.97,6800.0,28.5938,28.6089,28.5938,28.6014,6800.0
2014-09-18 12:25:00,37.98,37.98,37.97,37.97,12000.0,28.6089,28.6089,28.6014,28.6014,12000.0
2014-09-18 12:30:00,37.97,37.98,37.96,37.98,6100.0,28.6014,28.6089,28.5938,28.6089,6100.0
2014-09-18 12:35:00,37.97,37.98,37.97,37.98,12600.0,28.6014,28.6089,28.6014,28.6089,12600.0
2014-09-18 12:40:00,37.98,37.98,37.96,37.96,35100.0,28.6089,28.6089,28.5938,28.5938,35100.0
2014-09-18 12:45:00,37.96,37.97,37.96,37.97,23500.0,28.5938,28.6014,28.5938,28.6014,23500.0
2014-09-18 12:50:00,37.96,37.97,37.96,37.96,12600.0,28.5938,28.6014,28.5938,28.5938,12600.0
2014-09-18 12:55:00,37.96,37.97,37.95,37.97,18000.0,28.5938,28.6014,28.5863,28.6014,18000.0
2014-09-18 13:00:00,37.96,37.97,37.96,37.96,5700.0,28.5938,28.6014,28.5938,28.5938,5700.0
2014-09-18 13:05:00,37.97,37.98,37.95,37.97,115800.0,28.6014,28.6089,28.5863,28.6014,115800.0
2014-09-18 13:10:00,37.97,37.99,37.96,37.96,81700.0,28.6014,28.6164,28.5938,28.5938,81700.0
2014-09-18 13:15:00,37.96,37.97,37.96,37.97,6200.0,28.5938,28.6014,28.5938,28.6014,6200.0
2014-09-18 13:20:00,37.97,37.97,37.95,37.96,26900.0,28.6014,28.6014,28.5863,28.5938,26900.0
2014-09-18 13:25:00,37.96,37.97,37.95,37.96,77500.0,28.5938,28.6014,28.5863,28.5938,77500.0
2014-09-18 13:30:00,37.95,37.96,37.95,37.96,18700.0,28.5863,28.5938,28.5863,28.5938,18700.0
2014-09-18 13:35:00,37.95,37.98,37.95,37.98,17600.0,28.5863,28.6089,28.5863,28.6089,17600.0
2014-09-18 13:40:00,37.98,38.01,37.98,37.99,44100.0,28.6089,28.6315,28.6089,28.6164,44100.0
2014-09-18 13:45:00,38.0,38.01,37.99,38.0,14300.0,28.624,28.6315,28.6164,28.624,14300.0
2014-09-18 13:50:00,37.99,38.0,37.99,38.0,19500.0,28.6164,28.624,28.6164,28.624,19500.0
2014-09-18 13:55:00,38.0,38.01,37.99,38.0,15100.0,28.624,28.6315,28.6164,28.624,15100.0
2014-09-18 14:00:00,38.0,38.01,37.99,38.0,23300.0,28.624,28.6315,28.6164,28.624,23300.0
2014-09-18 14:05:00,38.0,38.01,37.99,38.0,23100.0,28.624,28.6315,28.6164,28.624,23100.0
2014-09-18 14:10:00,38.0,38.01,37.99,38.0,28500.0,28.624,28.6315,28.6164,28.624,28500.0
2014-09-18 14:15:00,38.0,38.01,37.99,37.99,21000.0,28.624,28.6315,28.6164,28.6164,21000.0
2014-09-18 14:20:00,38.0,38.0,37.99,38.0,13700.0,28.624,28.624,28.6164,28.624,13700.0
2014-09-18 14:25:00,38.0,38.0,37.98,37.99,35000.0,28.624,28.624,28.6089,28.6164,35000.0
2014-09-18 14:30:00,37.99,38.0,37.98,37.99,25500.0,28.6164,28.624,28.6089,28.6164,25500.0
2014-09-18 14:35:00,37.99,38.0,37.98,37.99,12300.0,28.6164,28.624,28.6089,28.6164,12300.0
2014-09-18 14:40:00,37.99,38.0,37.98,38.0,18300.0,28.6164,28.624,28.6089,28.624,18300.0
2014-09-18 14:45:00,37.99,37.99,37.98,37.98,8700.0,28.6164,28.6164,28.6089,28.6089,8700.0
2014-09-18 14:50:00,37.98,38.0,37.98,37.99,44200.0,28.6089,28.624,28.6089,28.6164,44200.0
2014-09-18 14:55:00,37.99,38.0,37.98,37.99,21100.0,28.6164,28.624,28.6089,28.6164,21100.0
2014-09-18 15:00:00,37.99,38.0,37.98,37.98,45700.0,28.6164,28.624,28.6089,28.6089,45700.0
2014-09-18 15:05:00,37.99,38.0,37.98,37.99,57900.0,28.6164,28.624,28.6089,28.6164,57900.0
2014-09-18 15:10:00,37.98,38.0,37.98,37.99,30800.0,28.6089,28.624,28.6089,28.6164,30800.0
2014-09-18 15:15:00,37.99,38.0,37.98,37.98,49100.0,28.6164,28.624,28.6089,28.6089,49100.0
2014-09-18 15:20:00,37.98,38.0,37.98,37.99,26600.0,28.6089,28.624,28.6089,28.6164,26600.0
2014-09-18 15:25:00,37.98,38.0,37.98,37.99,36700.0,28.6089,28.624,28.6089,28.6164,36700.0
2014-09-18 15:30:00,37.99,38.01,37.97,37.97,130900.0,28.6164,28.6315,28.6014,28.6014,130900.0
2014-09-18 15:35:00,37.98,38.01,37.98,38.01,40900.0,28.6089,28.6315,28.6089,28.6315,40900.0
2014-09-18 15:40:00,38.01,38.01,37.99,37.99,23800.0,28.6315,28.6315,28.6164,28.6164,23800.0
2014-09-18 15:45:00,38.0,38.02,37.98,38.0,110600.0,28.624,28.639,28.6089,28.624,110600.0
2014-09-18 15:50:00,37.99,38.0,37.97,37.98,121800.0,28.6164,28.624,28.6014,28.6089,121800.0
2014-09-18 15:55:00,37.99,38.0,37.97,38.0,182700.0,28.6164,28.624,28.6014,28.624,182700.0
2014-09-19 09:30:00,38.18,38.22,38.01,38.01,601900.0,28.7595,28.7897,28.6315,28.6315,601900.0
2014-09-19 09:35:00,38.01,38.06,38.0,38.04,18100.0,28.6315,28.6692,28.624,28.6541,18100.0
2014-09-19 09:40:00,38.04,38.08,38.02,38.05,30700.0,28.6541,28.6842,28.639,28.6616,30700.0
2014-09-19 09:45:00,38.05,38.06,38.03,38.05,65700.0,28.6616,28.6692,28.6466,28.6616,65700.0
2014-09-19 09:50:00,38.05,38.07,38.03,38.06,27400.0,28.6616,28.6767,28.6466,28.6692,27400.0
2014-09-19 09:55:00,38.05,38.06,38.0,38.03,22300.0,28.6616,28.6692,28.624,28.6466,22300.0
2014-09-19 10:00:00,38.02,38.06,38.02,38.05,42200.0,28.639,28.6692,28.639,28.6616,42200.0
2014-09-19 10:05:00,38.05,38.06,38.02,38.02,20700.0,28.6616,28.6692,28.639,28.639,20700.0
2014-09-19 10:10:00,38.03,38.05,38.01,38.03,35300.0,28.6466,28.6616,28.6315,28.6466,35300.0
2014-09-19 10:15:00,38.02,38.03,38.01,38.01,10900.0,28.639,28.6466,28.6315,28.6315,10900.0
2014-09-19 10:20:00,38.02,38.02,38.0,38.01,18700.0,28.639,28.639,28.624,28.6315,18700.0
2014-09-19 10:25:00,38.02,38.02,37.96,37.96,35100.0,28.639,28.639,28.5938,28.5938,35100.0
2014-09-19 10:30:00,37.96,38.0,37.96,38.0,14000.0,28.5938,28.624,28.5938,28.624,14000.0
2014-09-19 10:35:00,38.0,38.0,37.92,37.97,55300.0,28.624,28.624,28.5637,28.6014,55300.0
2014-09-19 10:40:00,37.97,38.01,37.97,38.01,17200.0,28.6014,28.6315,28.6014,28.6315,17200.0
2014-09-19 10:45:00,38.01,38.01,37.98,38.01,13700.0,28.6315,28.6315,28.6089,28.6315,13700.0
2014-09-19 10:50:00,38.01,38.03,38.0,38.03,187600.0,28.6315,28.6466,28.624,28.6466,187600.0
2014-09-19 10:55:00,38.03,38.04,38.03,38.04,8400.0,28.6466,28.6541,28.6466,28.6541,8400.0
2014-09-19 11:00:00,38.04,38.12,38.04,38.12,375000.0,28.6541,28.7143,28.6541,28.7143,375000.0
2014-09-19 11:05:00,38.12,38.16,38.12,38.16,170700.0,28.7143,28.7445,28.7143,28.7445,170700.0
2014-09-19 11:10:00,38.17,38.24,38.15,38.2,498500.0,28.752,28.8047,28.7369,28.7746,498500.0
2014-09-19 11:15:00,38.2,38.23,38.18,38.19,49400.0,28.7746,28.7972,28.7595,28.7671,49400.0
2014-09-19 11:20:00,38.19,38.23,38.19,38.2,324800.0,28.7671,28.7972,28.7671,28.7746,324800.0
2014-09-19 11:25:00,38.2,38.21,38.17,38.19,45800.0,28.7746,28.7821,28.752,28.7671,45800.0
2014-09-19 11:30:00,38.19,38.2,38.18,38.18,22700.0,28.7671,28.7746,28.7595,28.7595,22700.0
2014-09-19 11:35:00,38.18,38.18,38.14,38.15,36400.0,28.7595,28.7595,28.7294,28.7369,36400.0
2014-09-19 11:40:00,38.16,38.2,38.13,38.15,624200.0,28.7445,28.7746,28.7219,28.7369,624200.0
2014-09-19 11:45:00,38.15,38.16,38.14,38.15,20300.0,28.7369,28.7445,28.7294,28.7369,20300.0
2014-09-19 11:50:00,38.15,38.16,38.13,38.15,9400.0,28.7369,28.7445,28.7219,28.7369,9400.0
2014-09-19 11:55:00,38.15,38.17,38.13,38.13,12300.0,28.7369,28.752,28.7219,28.7219,12300.0
2014-09-19 12:00:00,38.14,38.15,38.1,38.12,26600.0,28.7294,28.7369,28.6993,28.7143,26600.0
2014-09-19 12:05:00,38.11,38.11,38.01,38.03,41700.0,28.7068,28.7068,28.6315,28.6466,41700.0
2014-09-19 12:10:00,38.04,38.08,38.03,38.08,9600.0,28.6541,28.6842,28.6466,28.6842,9600.0
2014-09-19 12:15:00,38.07,38.07,38.04,38.05,18500.0,28.6767,28.6767,28.6541,28.6616,18500.0
2014-09-19 12:20:00,38.04,38.05,37.99,37.99,28500.0,28.6541,28.6616,28.6164,28.6164,28500.0
2014-09-19 12:25:00,38.0,38.01,37.99,38.0,49200.0,28.624,28.6315,28.6164,28.624,49200.0
2014-09-19 12:30:00,38.01,38.01,37.99,38.01,7700.0,28.6315,28.6315,28.6164,28.6315,7700.0
2014-09-19 12:35:00,38.01,38.01,38.0,38.0,7700.0,28.6315,28.6315,28.624,28.624,7700.0
2014-09-19 12:40:00,37.99,38.0,37.99,37.99,7900.0,28.6164,28.624,28.6164,28.6164,7900.0
2014-09-19 12:45:00,38.0,38.01,37.99,38.01,11900.0,28.624,28.6315,28.6164,28.6315,11900.0
2014-09-19 12:50:00,38.0,38.0,37.96,37.97,14800.0,28.624,28.624,28.5938,28.6014,14800.0
2014-09-19 12:55:00,37.97,37.98,37.96,37.98,11000.0,28.6014,28.6089,28.5938,28.6089,11000.0
2014-09-19 13:00:00,37.98,37.98,37.97,37.98,12200.0,28.6089,28.6089,28.6014,28.6089,12200.0
2014-09-19 13:05:00,37.98,37.98,37.97,37.98,8700.0,28.6089,28.6089,28.6014,28.6089,8700.0
2014-09-19 13:10:00,37.98,37.98,37.95,37.97,19600.0,28.6089,28.6089,28.5863,28.6014,19600.0
2014-09-19 13:15:00,37.98,37.98,37.96,37.97,4000.0,28.6089,28.6089,28.5938,28.6014,4000.0
2014-09-19 13:20:00,37.96,37.97,37.95,37.95,25400.0,28.5938,28.6014,28.5863,28.5863,25400.0
2014-09-19 13:25:00,37.96,37.96,37.95,37.96,2900.0,28.5938,28.5938,28.5863,28.5938,2900.0
2014-09-19 13:30:00,37.96,37.96,37.93,37.93,12700.0,28.5938,28.5938,28.5712,28.5712,12700.0
2014-09-19 13:35:00,37.93,37.94,37.93,37.93,6700.0,28.5712,28.5788,28.5712,28.5712,6700.0
2014-09-19 13:40:00,37.93,37.94,37.9,37.92,20200.0,28.5712,28.5788,28.5486,28.5637,20200.0
2014-09-19 13:45:00,37.92,37.94,37.91,37.93,16500.0,28.5637,28.5788,28.5562,28.5712,16500.0
2014-09-19 13:50:00,37.94,38.0,37.93,38.0,15500.0,28.5788,28.624,28.5712,28.624,15500.0
2014-09-19 13:55:00,38.0,38.0,37.99,37.99,15000.0,28.624,28.624,28.6164,28.6164,15000.0
2014-09-19 14:00:00,38.0,38.01,37.99,38.0,14200.0,28.624,28.6315,28.6164,28.624,14200.0
2014-09-19 14:05:00,38.0,38.01,37.99,37.99,18100.0,28.624,28.6315,28.6164,28.6164,18100.0
2014-09-19 14:10:00,38.0,38.0,37.99,38.0,9000.0,28.624,28.624,28.6164,28.624,9000.0
2014-09-19 14:15:00,38.0,38.01,38.0,38.0,7500.0,28.624,28.6315,28.624,28.624,7500.0
2014-09-19 14:20:00,38.01,38.04,38.0,38.03,22200.0,28.6315,28.6541,28.624,28.6466,22200.0
2014-09-19 14:25:00,38.03,38.03,38.02,38.03,7100.0,28.6466,28.6466,28.639,28.6466,7100.0
2014-09-19 14:30:00,38.02,38.03,38.0,38.0,19500.0,28.639,28.6466,28.624,28.624,19500.0
2014-09-19 14:35:00,38.0,38.01,38.0,38.01,26900.0,28.624,28.6315,28.624,28.6315,26900.0
2014-09-19 14:40:00,38.01,38.03,38.0,38.02,14100.0,28.6315,28.6466,28.624,28.639,14100.0
2014-09-19 14:45:00,38.02,38.07,38.02,38.05,47400.0,28.639,28.6767,28.639,28.6616,47400.0
2014-09-19 14:50:00,38.05,38.05,38.04,38.05,6400.0,28.6616,28.6616,28.6541,28.6616,6400.0
2014-09-19 14:55:00,38.05,38.06,38.04,38.06,30500.0,28.6616,28.6692,28.6541,28.6692,30500.0
2014-09-19 15:00:00,38.06,38.08,38.05,38.08,11000.0,28.6692,28.6842,28.6616,28.6842,11000.0
2014-09-19 15:05:00,38.08,38.09,38.06,38.07,31300.0,28.6842,28.6917,28.6692,28.6767,31300.0
2014-09-19 15:10:00,38.08,38.08,38.04,38.05,64000.0,28.6842,28.6842,28.6541,28.6616,64000.0
2014-09-19 15:15:00,38.05,38.06,38.02,38.04,74400.0,28.6616,28.6692,28.639,28.6541,74400.0
2014-09-19 15:20:00,38.03,38.06,38.03,38.06,39600.0,28.6466,28.6692,28.6466,28.6692,39600.0
2014-09-19 15:25:00,38.05,38.06,38.05,38.05,26400.0,28.6616,28.6692,28.6616,28.6616,26400.0
2014-09-19 15:30:00,38.05,38.07,38.04,38.07,94300.0,28.6616,28.6767,28.6541,28.6767,94300.0
2014-09-19 15:35:00,38.07,38.07,38.06,38.06,26300.0,28.6767,28.6767,28.6692,28.6692,26300.0
2014-09-19 15:40:00,38.07,38.07,38.05,38.05,53300.0,28.6767,28.6767,28.6616,28.6616,53300.0
2014-09-19 15:45:00,38.05,38.06,38.04,38.05,145600.0,28.6616,28.6692,28.6541,28.6616,145600.0
2014-09-19 15:50:00,38.05,38.06,38.03,38.05,107900.0,28.6616,28.6692,28.6466,28.6616,107900.0
2014-09-19 15:55:00,38.04,38.05,37.97,37.98,212800.0,28.6541,28.6616,28.6014,28.6089,212800.0
2014-09-22 09:30:00,37.98,38.0,37.78,37.78,65100.0,28.6089,28.624,28.4582,28.4582,65100.0
2014-09-22 09:35:00,37.78,37.78,37.53,37.54,146600.0,28.4582,28.4582,28.2699,28.2775,146600.0
2014-09-22 09:40:00,37.54,37.6,37.52,37.59,79000.0,28.2775,28.3227,28.2624,28.3151,79000.0
2014-09-22 09:45:00,37.59,37.6,37.57,37.59,40100.0,28.3151,28.3227,28.3001,28.3151,40100.0
2014-09-22 09:50:00,37.59,37.6,37.58,37.59,49200.0,28.3151,28.3227,28.3076,28.3151,49200.0
2014-09-22 09:55:00,37.59,37.64,37.59,37.64,99200.0,28.3151,28.3528,28.3151,28.3528,99200.0
2014-09-22 10:00:00,37.64,37.64,37.58,37.58,60600.0,28.3528,28.3528,28.3076,28.3076,60600.0
2014-09-22 10:05:00,37.58,37.67,37.58,37.59,72900.0,28.3076,28.3754,28.3076,28.3151,72900.0
2014-09-22 10:10:00,37.6,37.61,37.59,37.59,25600.0,28.3227,28.3302,28.3151,28.3151,25600.0
2014-09-22 10:15:00,37.59,37.6,37.59,37.6,55200.0,28.3151,28.3227,28.3151,28.3227,55200.0
2014-09-22 10:20:00,37.6,37.61,37.56,37.56,71900.0,28.3227,28.3302,28.2925,28.2925,71900.0
2014-09-22 10:25:00,37.55,37.6,37.55,37.6,24100.0,28.285,28.3227,28.285,28.3227,24100.0
2014-09-22 10:30:00,37.59,37.61,37.58,37.6,109700.0,28.3151,28.3302,28.3076,28.3227,109700.0
2014-09-22 10:35:00,37.59,37.61,37.58,37.59,25900.0,28.3151,28.3302,28.3076,28.3151,25900.0
2014-09-22 10:40:00,37.6,37.61,37.59,37.6,24400.0,28.3227,28.3302,28.3151,28.3227,24400.0
2014-09-22 10:45:00,37.59,37.6,37.59,37.6,14200.0,28.3151,28.3227,28.3151,28.3227,14200.0
2014-09-22 10:50:00,37.6,37.6,37.59,37.6,11500.0,28.3227,28.3227,28.3151,28.3227,11500.0
2014-09-22 10:55:00,37.59,37.61,37.59,37.59,30000.0,28.3151,28.3302,28.3151,28.3151,30000.0
2014-09-22 11:00:00,37.59,37.6,37.56,37.59,47500.0,28.3151,28.3227,28.2925,28.3151,47500.0
2014-09-22 11:05:00,37.59,37.6,37.59,37.6,64700.0,28.3151,28.3227,28.3151,28.3227,64700.0
2014-09-22 11:10:00,37.59,37.6,37.59,37.59,11300.0,28.3151,28.3227,28.3151,28.3151,11300.0
2014-09-22 11:15:00,37.59,37.6,37.58,37.59,18300.0,28.3151,28.3227,28.3076,28.3151,18300.0
2014-09-22 11:20:00,37.6,37.6,37.59,37.59,14500.0,28.3227,28.3227,28.3151,28.3151,14500.0
2014-09-22 11:25:00,37.59,37.6,37.58,37.58,27600.0,28.3151,28.3227,28.3076,28.3076,27600.0
2014-09-22 11:30:00,37.59,37.6,37.58,37.6,21400.0,28.3151,28.3227,28.3076,28.3227,21400.0
2014-09-22 11:35:00,37.6,37.6,37.58,37.58,12100.0,28.3227,28.3227,28.3076,28.3076,12100.0
2014-09-22 11:40:00,37.58,37.61,37.58,37.59,15000.0,28.3076,28.3302,28.3076,28.3151,15000.0
2014-09-22 11:45:00,37.59,37.6,37.58,37.58,8000.0,28.3151,28.3227,28.3076,28.3076,8000.0
2014-09-22 11:50:00,37.59,37.59,37.58,37.59,8100.0,28.3151,28.3151,28.3076,28.3151,8100.0
2014-09-22 11:55:00,37.59,37.59,37.58,37.58,1800.0,28.3151,28.3151,28.3076,28.3076,1800.0
2014-09-22 12:00:00,37.58,37.59,37.57,37.59,22600.0,28.3076,28.3151,28.3001,28.3151,22600.0
2014-09-22 12:05:00,37.59,37.59,37.58,37.58,3900.0,28.3151,28.3151,28.3076,28.3076,3900.0
2014-09-22 12:10:00,37.59,37.59,37.58,37.58,12600.0,28.3151,28.3151,28.3076,28.3076,12600.0
2014-09-22 12:15:00,37.59,37.61,37.58,37.59,43400.0,28.3151,28.3302,28.3076,28.3151,43400.0
2014-09-22 12:20:00,37.59,37.6,37.59,37.59,3500.0,28.3151,28.3227,28.3151,28.3151,3500.0
2014-09-22 12:25:00,37.59,37.6,37.58,37.59,13600.0,28.3151,28.3227,28.3076,28.3151,13600.0
2014-09-22 12:30:00,37.6,37.61,37.59,37.6,44900.0,28.3227,28.3302,28.3151,28.3227,44900.0
2014-09-22 12:35:00,37.6,37.61,37.59,37.59,109800.0,28.3227,28.3302,28.3151,28.3151,109800.0
2014-09-22 12:40:00,37.6,37.61,37.59,37.59,28000.0,28.3227,28.3302,28.3151,28.3151,28000.0
2014-09-22 12:45:00,37.6,37.6,37.59,37.59,4500.0,28.3227,28.3227,28.3151,28.3151,4500.0
2014-09-22 12:50:00,37.59,37.6,37.57,37.58,17000.0,28.3151,28.3227,28.3001,28.3076,17000.0
2014-09-22 12:55:00,37.58,37.59,37.58,37.58,9300.0,28.3076,28.3151,28.3076,28.3076,9300.0
2014-09-22 13:00:00,37.58,37.59,37.57,37.59,22200.0,28.3076,28.3151,28.3001,28.3151,22200.0
2014-09-22 13:05:00,37.59,37.59,37.57,37.57,18300.0,28.3151,28.3151,28.3001,28.3001,18300.0
2014-09-22 13:10:00,37.57,37.61,37.57,37.59,65500.0,28.3001,28.3302,28.3001,28.3151,65500.0
2014-09-22 13:15:00,37.59,37.61,37.59,37.59,47100.0,28.3151,28.3302,28.3151,28.3151,47100.0
2014-09-22 13:20:00,37.59,37.6,37.59,37.59,7100.0,28.3151,28.3227,28.3151,28.3151,7100.0
2014-09-22 13:25:00,37.6,37.61,37.59,37.59,52800.0,28.3227,28.3302,28.3151,28.3151,52800.0
2014-09-22 13:30:00,37.6,37.61,37.59,37.6,32900.0,28.3227,28.3302,28.3151,28.3227,32900.0
2014-09-22 13:35:00,37.59,37.6,37.59,37.59,6800.0,28.3151,28.3227,28.3151,28.3151,6800.0
2014-09-22 13:40:00,37.6,37.6,37.59,37.59,2100.0,28.3227,28.3227,28.3151,28.3151,2100.0
2014-09-22 13:45:00,37.6,37.6,37.59,37.59,7200.0,28.3227,28.3227,28.3151,28.3151,7200.0
2014-09-22 13:50:00,37.59,37.6,37.59,37.59,12100.0,28.3151,28.3227,28.3151,28.3151,12100.0
2014-09-22 13:55:00,37.6,37.6,37.58,37.58,11600.0,28.3227,28.3227,28.3076,28.3076,11600.0
2014-09-22 14:00:00,37.58,37.59,37.57,37.59,46800.0,28.3076,28.3151,28.3001,28.3151,46800.0
2014-09-22 14:05:00,37.58,37.59,37.57,37.58,24500.0,28.3076,28.3151,28.3001,28.3076,24500.0
2014-09-22 14:10:00,37.58,37.59,37.57,37.58,25200.0,28.3076,28.3151,28.3001,28.3076,25200.0
2014-09-22 14:15:00,37.57,37.58,37.57,37.58,6100.0,28.3001,28.3076,28.3001,28.3076,6100.0
2014-09-22 14:20:00,37.58,37.58,37.54,37.56,30500.0,28.3076,28.3076,28.2775,28.2925,30500.0
2014-09-22 14:25:00,37.56,37.57,37.54,37.56,37800.0,28.2925,28.3001,28.2775,28.2925,37800.0
2014-09-22 14:30:00,37.56,37.57,37.55,37.56,16900.0,28.2925,28.3001,28.285,28.2925,16900.0
2014-09-22 14:35:00,37.57,37.59,37.56,37.58,17500.0,28.3001,28.3151,28.2925,28.3076,17500.0
2014-09-22 14:40:00,37.59,37.59,37.57,37.59,10000.0,28.3151,28.3151,28.3001,28.3151,10000.0
2014-09-22 14:45:00,37.59,37.59,37.58,37.58,18100.0,28.3151,28.3151,28.3076,28.3076,18100.0
2014-09-22 14:50:00,37.59,37.59,37.58,37.58,7200.0,28.3151,28.3151,28.3076,28.3076,7200.0
2014-09-22 14:55:00,37.59,37.59,37.58,37.58,8500.0,28.3151,28.3151,28.3076,28.3076,8500.0
2014-09-22 15:00:00,37.58,37.59,37.58,37.59,43500.0,28.3076,28.3151,28.3076,28.3151,43500.0
2014-09-22 15:05:00,37.59,37.59,37.57,37.58,16600.0,28.3151,28.3151,28.3001,28.3076,16600.0
2014-09-22 15:10:00,37.58,37.59,37.57,37.59,61500.0,28.3076,28.3151,28.3001,28.3151,61500.0
2014-09-22 15:15:00,37.59,37.59,37.57,37.58,86000.0,28.3151,28.3151,28.3001,28.3076,86000.0
2014-09-22 15:20:00,37.58,37.61,37.57,37.59,203800.0,28.3076,28.3302,28.3001,28.3151,203800.0
2014-09-22 15:25:00,37.59,37.59,37.57,37.58,25600.0,28.3151,28.3151,28.3001,28.3076,25600.0
2014-09-22 15:30:00,37.58,37.59,37.57,37.59,75900.0,28.3076,28.3151,28.3001,28.3151,75900.0
2014-09-22 15:35:00,37.59,37.59,37.56,37.58,43600.0,28.3151,28.3151,28.2925,28.3076,43600.0
2014-09-22 15:40:00,37.58,37.6,37.57,37.58,88500.0,28.3076,28.3227,28.3001,28.3076,88500.0
2014-09-22 15:45:00,37.58,37.59,37.58,37.58,40100.0,28.3076,28.3151,28.3076,28.3076,40100.0
2014-09-22 15:50:00,37.59,37.59,37.56,37.58,74300.0,28.3151,28.3151,28.2925,28.3076,74300.0
2014-09-22 15:55:00,37.58,37.58,37.55,37.58,251800.0,28.3076,28.3076,28.285,28.3076,251800.0
2014-09-23 09:30:00,37.45,37.45,37.2,37.33,130300.0,28.2097,28.2097,28.0213,28.1193,130300.0
2014-09-23 09:35:00,37.35,37.35,37.11,37.19,177900.0,28.1343,28.1343,27.9536,28.0138,177900.0
2014-09-23 09:40:00,37.19,37.25,37.14,37.15,94600.0,28.0138,28.059,27.9761,27.9837,94600.0
2014-09-23 09:45:00,37.14,37.15,37.01,37.03,132300.0,27.9761,27.9837,27.8782,27.8933,132300.0
2014-09-23 09:50:00,37.03,37.06,37.01,37.04,66300.0,27.8933,27.9159,27.8782,27.9008,66300.0
2014-09-23 09:55:00,37.04,37.11,37.04,37.1,74100.0,27.9008,27.9536,27.9008,27.946,74100.0
2014-09-23 10:00:00,37.1,37.13,37.09,37.11,86800.0,27.946,27.9686,27.9385,27.9536,86800.0
2014-09-23 10:05:00,37.11,37.13,37.08,37.09,173500.0,27.9536,27.9686,27.931,27.9385,173500.0
2014-09-23 10:10:00,37.09,37.09,37.02,37.02,94600.0,27.9385,27.9385,27.8858,27.8858,94600.0
2014-09-23 10:15:00,37.02,37.04,37.01,37.02,67000.0,27.8858,27.9008,27.8782,27.8858,67000.0
2014-09-23 10:20:00,37.01,37.03,37.0,37.03,188800.0,27.8782,27.8933,27.8707,27.8933,188800.0
2014-09-23 10:25:00,37.03,37.05,36.99,36.99,193400.0,27.8933,27.9084,27.8632,27.8632,193400.0
2014-09-23 10:30:00,36.99,37.01,36.95,37.0,52800.0,27.8632,27.8782,27.833,27.8707,52800.0
2014-09-23 10:35:00,37.01,37.01,36.99,37.0,25700.0,27.8782,27.8782,27.8632,27.8707,25700.0
2014-09-23 10:40:00,36.99,37.01,36.99,37.0,72800.0,27.8632,27.8782,27.8632,27.8707,72800.0
2014-09-23 10:45:00,36.99,37.03,36.99,37.03,102400.0,27.8632,27.8933,27.8632,27.8933,102400.0
2014-09-23 10:50:00,37.03,37.14,37.02,37.14,209700.0,27.8933,27.9761,27.8858,27.9761,209700.0
2014-09-23 10:55:00,37.14,37.15,37.09,37.09,46900.0,27.9761,27.9837,27.9385,27.9385,46900.0
2014-09-23 11:00:00,37.1,37.12,37.08,37.09,59000.0,27.946,27.9611,27.931,27.9385,59000.0
2014-09-23 11:05:00,37.09,37.1,37.09,37.1,16400.0,27.9385,27.946,27.9385,27.946,16400.0
2014-09-23 11:10:00,37.1,37.1,37.09,37.1,15000.0,27.946,27.946,27.9385,27.946,15000.0
2014-09-23 11:15:00,37.09,37.11,37.09,37.11,39300.0,27.9385,27.9536,27.9385,27.9536,39300.0
2014-09-23 11:20:00,37.11,37.16,37.08,37.15,126600.0,27.9536,27.9912,27.931,27.9837,126600.0
2014-09-23 11:25:00,37.15,37.22,37.15,37.2,122700.0,27.9837,28.0364,27.9837,28.0213,122700.0
2014-09-23 11:30:00,37.2,37.23,37.16,37.2,76400.0,28.0213,28.0439,27.9912,28.0213,76400.0
2014-09-23 11:35:00,37.2,37.22,37.14,37.14,79600.0,28.0213,28.0364,27.9761,27.9761,79600.0
2014-09-23 11:40:00,37.15,37.15,37.11,37.11,33400.0,27.9837,27.9837,27.9536,27.9536,33400.0
2014-09-23 11:45:00,37.11,37.12,37.05,37.06,31600.0,27.9536,27.9611,27.9084,27.9159,31600.0
2014-09-23 11:50:00,37.06,37.09,37.06,37.09,14300.0,27.9159,27.9385,27.9159,27.9385,14300.0
2014-09-23 11:55:00,37.09,37.09,37.05,37.06,13900.0,27.9385,27.9385,27.9084,27.9159,13900.0
2014-09-23 12:00:00,37.05,37.09,37.05,37.09,14300.0,27.9084,27.9385,27.9084,27.9385,14300.0
2014-09-23 12:05:00,37.08,37.09,37.04,37.04,24900.0,27.931,27.9385,27.9008,27.9008,24900.0
2014-09-23 12:10:00,37.05,37.05,37.03,37.03,15300.0,27.9084,27.9084,27.8933,27.8933,15300.0
2014-09-23 12:15:00,37.04,37.04,37.0,37.03,27700.0,27.9008,27.9008,27.8707,27.8933,27700.0
2014-09-23 12:20:00,37.02,37.03,36.98,36.99,30400.0,27.8858,27.8933,27.8556,27.8632,30400.0
2014-09-23 12:25:00,36.98,36.98,36.95,36.95,21900.0,27.8556,27.8556,27.833,27.833,21900.0
2014-09-23 12:30:00,36.95,36.96,36.93,36.93,28000.0,27.833,27.8406,27.818,27.818,28000.0
2014-09-23 12:35:00,36.93,36.93,36.91,36.91,24400.0,27.818,27.818,27.8029,27.8029,24400.0
2014-09-23 12:40:00,36.91,36.98,36.91,36.98,48600.0,27.8029,27.8556,27.8029,27.8556,48600.0
2014-09-23 12:45:00,36.98,36.98,36.94,36.94,45000.0,27.8556,27.8556,27.8255,27.8255,45000.0
2014-09-23 12:50:00,36.94,36.96,36.93,36.95,26700.0,27.8255,27.8406,27.818,27.833,26700.0
2014-09-23 12:55:00,36.95,36.96,36.95,36.95,14000.0,27.833,27.8406,27.833,27.833,14000.0
2014-09-23 13:00:00,36.95,36.95,36.93,36.93,31500.0,27.833,27.833,27.818,27.818,31500.0
2014-09-23 13:05:00,36.94,36.94,36.89,36.89,83600.0,27.8255,27.8255,27.7878,27.7878,83600.0
2014-09-23 13:10:00,36.89,36.91,36.88,36.9,55800.0,27.7878,27.8029,27.7803,27.7954,55800.0
2014-09-23 13:15:00,36.89,36.9,36.89,36.9,34000.0,27.7878,27.7954,27.7878,27.7954,34000.0
2014-09-23 13:20:00,36.9,36.98,36.9,36.95,40600.0,27.7954,27.8556,27.7954,27.833,40600.0
2014-09-23 13:25:00,36.95,36.97,36.95,36.96,36000.0,27.833,27.8481,27.833,27.8406,36000.0
2014-09-23 13:30:00,36.97,36.97,36.96,36.96,28800.0,27.8481,27.8481,27.8406,27.8406,28800.0
2014-09-23 13:35:00,36.96,36.97,36.93,36.94,69100.0,27.8406,27.8481,27.818,27.8255,69100.0
2014-09-23 13:40:00,36.94,36.94,36.9,36.91,36300.0,27.8255,27.8255,27.7954,27.8029,36300.0
2014-09-23 13:45:00,36.91,36.92,36.91,36.92,6100.0,27.8029,27.8104,27.8029,27.8104,6100.0
2014-09-23 13:50:00,36.91,36.92,36.91,36.91,19500.0,27.8029,27.8104,27.8029,27.8029,19500.0
2014-09-23 13:55:00,36.91,36.91,36.84,36.84,64100.0,27.8029,27.8029,27.7502,27.7502,64100.0
2014-09-23 14:00:00,36.84,36.88,36.82,36.84,59400.0,27.7502,27.7803,27.7351,27.7502,59400.0
2014-09-23 14:05:00,36.84,36.85,36.84,36.85,23600.0,27.7502,27.7577,27.7502,27.7577,23600.0
2014-09-23 14:10:00,36.84,36.85,36.81,36.82,29200.0,27.7502,27.7577,27.7276,27.7351,29200.0
2014-09-23 14:15:00,36.82,36.82,36.77,36.8,67000.0,27.7351,27.7351,27.6974,27.72,67000.0
2014-09-23 14:20:00,36.79,36.82,36.75,36.76,43600.0,27.7125,27.7351,27.6824,27.6899,43600.0
2014-09-23 14:25:00,36.76,36.8,36.76,36.8,15600.0,27.6899,27.72,27.6899,27.72,15600.0
2014-09-23 14:30:00,36.8,36.8,36.78,36.79,37100.0,27.72,27.72,27.705,27.7125,37100.0
2014-09-23 14:35:00,36.79,36.83,36.78,36.82,25300.0,27.7125,27.7426,27.705,27.7351,25300.0
2014-09-23 14:40:00,36.81,36.82,36.78,36.78,25200.0,27.7276,27.7351,27.705,27.705,25200.0
2014-09-23 14:45:00,36.79,36.82,36.77,36.78,35600.0,27.7125,27.7351,27.6974,27.705,35600.0
2014-09-23 14:50:00,36.77,36.8,36.77,36.77,38400.0,27.6974,27.72,27.6974,27.6974,38400.0
2014-09-23 14:55:00,36.77,36.8,36.77,36.8,16300.0,27.6974,27.72,27.6974,27.72,16300.0
2014-09-23 15:00:00,36.8,36.84,36.8,36.8,41000.0,27.72,27.7502,27.72,27.72,41000.0
2014-09-23 15:05:00,36.8,36.8,36.78,36.79,17700.0,27.72,27.72,27.705,27.7125,17700.0
2014-09-23 15:10:00,36.79,36.81,36.79,36.8,38200.0,27.7125,27.7276,27.7125,27.72,38200.0
2014-09-23 15:15:00,36.8,36.81,36.77,36.77,48800.0,27.72,27.7276,27.6974,27.6974,48800.0
2014-09-23 15:20:00,36.77,36.8,36.77,36.8,45400.0,27.6974,27.72,27.6974,27.72,45400.0
2014-09-23 15:25:00,36.8,36.82,36.79,36.82,44700.0,27.72,27.7351,27.7125,27.7351,44700.0
2014-09-23 15:30:00,36.82,36.82,36.81,36.81,47000.0,27.7351,27.7351,27.7276,27.7276,47000.0
2014-09-23 15:35:00,36.82,36.82,36.79,36.8,85400.0,27.7351,27.7351,27.7125,27.72,85400.0
2014-09-23 15:40:00,36.79,36.81,36.78,36.8,108600.0,27.7125,27.7276,27.705,27.72,108600.0
2014-09-23 15:45:00,36.81,36.82,36.78,36.8,94900.0,27.7276,27.7351,27.705,27.72,94900.0
2014-09-23 15:50:00,36.8,36.81,36.77,36.77,195300.0,27.72,27.7276,27.6974,27.6974,195300.0
2014-09-23 15:55:00,36.78,36.79,36.74,36.75,199900.0,27.705,27.7125,27.6748,27.6824,199900.0
2014-09-24 09:30:00,36.77,36.92,36.77,36.9,51900.0,27.6974,27.8104,27.6974,27.7954,51900.0
2014-09-24 09:35:00,36.9,36.9,36.84,36.86,21800.0,27.7954,27.7954,27.7502,27.7652,21800.0
2014-09-24 09:40:00,36.85,36.88,36.85,36.88,44600.0,27.7577,27.7803,27.7577,27.7803,44600.0
2014-09-24 09:45:00,36.88,37.03,36.88,37.01,127900.0,27.7803,27.8933,27.7803,27.8782,127900.0
2014-09-24 09:50:00,37.01,37.1,37.01,37.05,86200.0,27.8782,27.946,27.8782,27.9084,86200.0
2014-09-24 09:55:00,37.05,37.08,37.05,37.05,102200.0,27.9084,27.931,27.9084,27.9084,102200.0
2014-09-24 10:00:00,37.06,37.13,37.05,37.13,62500.0,27.9159,27.9686,27.9084,27.9686,62500.0
2014-09-24 10:05:00,37.13,37.18,37.1,37.17,262000.0,27.9686,28.0063,27.946,27.9987,262000.0
2014-09-24 10:10:00,37.16,37.2,37.14,37.2,30000.0,27.9912,28.0213,27.9761,28.0213,30000.0
2014-09-24 10:15:00,37.2,37.21,37.16,37.2,32600.0,28.0213,28.0289,27.9912,28.0213,32600.0
2014-09-24 10:20:00,37.2,37.3,37.2,37.3,46400.0,28.0213,28.0967,28.0213,28.0967,46400.0
2014-09-24 10:25:00,37.3,37.3,37.26,37.28,54000.0,28.0967,28.0967,28.0665,28.0816,54000.0
2014-09-24 10:30:00,37.28,37.32,37.26,37.3,93500.0,28.0816,28.1117,28.0665,28.0967,93500.0
2014-09-24 10:35:00,37.3,37.42,37.29,37.42,301000.0,28.0967,28.1871,28.0891,28.1871,301000.0
2014-09-24 10:40:00,37.42,37.51,37.41,37.51,71200.0,28.1871,28.2549,28.1795,28.2549,71200.0
2014-09-24 10:45:00,37.51,37.54,37.49,37.54,138100.0,28.2549,28.2775,28.2398,28.2775,138100.0
2014-09-24 10:50:00,37.54,37.55,37.5,37.5,50700.0,28.2775,28.285,28.2473,28.2473,50700.0
2014-09-24 10:55:00,37.5,37.52,37.49,37.51,29700.0,28.2473,28.2624,28.2398,28.2549,29700.0
2014-09-24 11:00:00,37.52,37.57,37.52,37.56,46600.0,28.2624,28.3001,28.2624,28.2925,46600.0
2014-09-24 11:05:00,37.56,37.56,37.53,37.55,23300.0,28.2925,28.2925,28.2699,28.285,23300.0
2014-09-24 11:10:00,37.55,37.63,37.54,37.63,64100.0,28.285,28.3452,28.2775,28.3452,64100.0
2014-09-24 11:15:00,37.62,37.66,37.59,37.59,85000.0,28.3377,28.3678,28.3151,28.3151,85000.0
2014-09-24 11:20:00,37.59,37.62,37.59,37.6,28000.0,28.3151,28.3377,28.3151,28.3227,28000.0
2014-09-24 11:25:00,37.6,37.65,37.6,37.65,18100.0,28.3227,28.3603,28.3227,28.3603,18100.0
2014-09-24 11:30:00,37.64,37.65,37.63,37.63,22700.0,28.3528,28.3603,28.3452,28.3452,22700.0
2014-09-24 11:35:00,37.63,37.7,37.63,37.69,37400.0,28.3452,28.398,28.3452,28.3904,37400.0
2014-09-24 11:40:00,37.69,37.73,37.69,37.7,86600.0,28.3904,28.4206,28.3904,28.398,86600.0
2014-09-24 11:45:00,37.7,37.73,37.69,37.72,29800.0,28.398,28.4206,28.3904,28.413,29800.0
2014-09-24 11:50:00,37.72,37.73,37.69,37.71,21000.0,28.413,28.4206,28.3904,28.4055,21000.0
2014-09-24 11:55:00,37.71,37.72,37.7,37.7,10500.0,28.4055,28.413,28.398,28.398,10500.0
2014-09-24 12:00:00,37.7,37.71,37.7,37.7,27000.0,28.398,28.4055,28.398,28.398,27000.0
2014-09-24 12:05:00,37.7,37.74,37.7,37.72,410600.0,28.398,28.4281,28.398,28.413,410600.0
2014-09-24 12:10:00,37.73,37.74,37.7,37.73,26800.0,28.4206,28.4281,28.398,28.4206,26800.0
2014-09-24 12:15:00,37.74,37.74,37.69,37.72,105900.0,28.4281,28.4281,28.3904,28.413,105900.0
2014-09-24 12:20:00,37.72,37.74,37.69,37.73,445700.0,28.413,28.4281,28.3904,28.4206,445700.0
2014-09-24 12:25:00,37.74,37.81,37.73,37.8,73000.0,28.4281,28.4808,28.4206,28.4733,73000.0
2014-09-24 12:30:00,37.8,37.85,37.79,37.82,261700.0,28.4733,28.511,28.4658,28.4884,261700.0
2014-09-24 12:35:00,37.82,37.87,37.8,37.85,109000.0,28.4884,28.526,28.4733,28.511,109000.0
2014-09-24 12:40:00,37.85,37.88,37.84,37.88,84400.0,28.511,28.5336,28.5034,28.5336,84400.0
2014-09-24 12:45:00,37.88,37.89,37.86,37.88,38500.0,28.5336,28.5411,28.5185,28.5336,38500.0
2014-09-24 12:50:00,37.88,37.92,37.87,37.9,59800.0,28.5336,28.5637,28.526,28.5486,59800.0
2014-09-24 12:55:00,37.9,37.91,37.88,37.9,22700.0,28.5486,28.5562,28.5336,28.5486,22700.0
2014-09-24 13:00:00,37.91,37.93,37.9,37.91,37100.0,28.5562,28.5712,28.5486,28.5562,37100.0
2014-09-24 13:05:00,37.91,37.91,37.88,37.89,162600.0,28.5562,28.5562,28.5336,28.5411,162600.0
2014-09-24 13:10:00,37.89,37.98,37.88,37.96,100400.0,28.5411,28.6089,28.5336,28.5938,100400.0
2014-09-24 13:15:00,37.96,38.03,37.95,38.02,121800.0,28.5938,28.6466,28.5863,28.639,121800.0
2014-09-24 13:20:00,38.01,38.01,37.99,38.0,48400.0,28.6315,28.6315,28.6164,28.624,48400.0
2014-09-24 13:25:00,38.0,38.04,37.99,38.01,113800.0,28.624,28.6541,28.6164,28.6315,113800.0
2014-09-24 13:30:00,38.01,38.01,38.0,38.01,39400.0,28.6315,28.6315,28.624,28.6315,39400.0
2014-09-24 13:35:00,38.0,38.01,38.0,38.0,37900.0,28.624,28.6315,28.624,28.624,37900.0
2014-09-24 13:40:00,38.0,38.02,37.99,38.0,289200.0,28.624,28.639,28.6164,28.624,289200.0
2014-09-24 13:45:00,38.0,38.01,38.0,38.01,53100.0,28.624,28.6315,28.624,28.6315,53100.0
2014-09-24 13:50:00,38.0,38.01,38.0,38.0,14800.0,28.624,28.6315,28.624,28.624,14800.0
2014-09-24 13:55:00,38.01,38.01,38.0,38.01,26200.0,28.6315,28.6315,28.624,28.6315,26200.0
2014-09-24 14:00:00,38.01,38.01,38.0,38.0,38200.0,28.6315,28.6315,28.624,28.624,38200.0
2014-09-24 14:05:00,38.0,38.01,38.0,38.01,43400.0,28.624,28.6315,28.624,28.6315,43400.0
2014-09-24 14:10:00,38.01,38.02,38.0,38.02,58800.0,28.6315,28.639,28.624,28.639,58800.0
2014-09-24 14:15:00,38.02,38.03,38.0,38.0,27600.0,28.639,28.6466,28.624,28.624,27600.0
2014-09-24 14:20:00,38.0,38.01,38.0,38.0,55900.0,28.624,28.6315,28.624,28.624,55900.0
2014-09-24 14:25:00,38.0,38.02,38.0,38.01,76900.0,28.624,28.639,28.624,28.6315,76900.0
2014-09-24 14:30:00,38.02,38.02,38.01,38.01,17000.0,28.639,28.639,28.6315,28.6315,17000.0
2014-09-24 14:35:00,38.01,38.02,38.0,38.02,110700.0,28.6315,28.639,28.624,28.639,110700.0
2014-09-24 14:40:00,38.02,38.02,38.01,38.01,10900.0,28.639,28.639,28.6315,28.6315,10900.0
2014-09-24 14:45:00,38.02,38.02,38.01,38.01,43200.0,28.639,28.639,28.6315,28.6315,43200.0
2014-09-24 14:50:00,38.01,38.02,38.0,38.01,80600.0,28.6315,28.639,28.624,28.6315,80600.0
2014-09-24 14:55:00,38.01,38.01,38.0,38.01,24400.0,28.6315,28.6315,28.624,28.6315,24400.0
2014-09-24 15:00:00,38.01,38.02,38.0,38.01,48600.0,28.6315,28.639,28.624,28.6315,48600.0
2014-09-24 15:05:00,38.02,38.07,38.01,38.07,110500.0,28.639,28.6767,28.6315,28.6767,110500.0
2014-09-24 15:10:00,38.07,38.08,38.05,38.06,105300.0,28.6767,28.6842,28.6616,28.6692,105300.0
2014-09-24 15:15:00,38.05,38.06,38.04,38.05,79700.0,28.6616,28.6692,28.6541,28.6616,79700.0
2014-09-24 15:20:00,38.04,38.09,38.04,38.07,117800.0,28.6541,28.6917,28.6541,28.6767,117800.0
2014-09-24 15:25:00,38.07,38.08,38.02,38.02,110800.0,28.6767,28.6842,28.639,28.639,110800.0
2014-09-24 15:30:00,38.02,38.03,37.97,37.97,240000.0,28.639,28.6466,28.6014,28.6014,240000.0
2014-09-24 15:35:00,37.98,38.02,37.98,38.0,371900.0,28.6089,28.639,28.6089,28.624,371900.0
2014-09-24 15:40:00,38.0,38.03,37.99,38.02,150800.0,28.624,28.6466,28.6164,28.639,150800.0
2014-09-24 15:45:00,38.02,38.02,37.99,38.01,131700.0,28.639,28.639,28.6164,28.6315,131700.0
2014-09-24 15:50:00,38.0,38.01,37.98,38.0,201100.0,28.624,28.6315,28.6089,28.624,201100.0
2014-09-24 15:55:00,38.0,38.01,37.99,38.0,376700.0,28.624,28.6315,28.6164,28.624,376700.0
2014-09-25 09:30:00,37.77,37.84,37.6,37.8,64700.0,28.4507,28.5034,28.3227,28.4733,64700.0
2014-09-25 09:35:00,37.8,37.9,37.79,37.89,25100.0,28.4733,28.5486,28.4658,28.5411,25100.0
2014-09-25 09:40:00,37.89,37.98,37.89,37.97,63300.0,28.5411,28.6089,28.5411,28.6014,63300.0
2014-09-25 09:45:00,37.97,37.98,37.94,37.97,60800.0,28.6014,28.6089,28.5788,28.6014,60800.0
2014-09-25 09:50:00,37.97,37.98,37.95,37.97,57200.0,28.6014,28.6089,28.5863,28.6014,57200.0
2014-09-25 09:55:00,37.97,37.97,37.87,37.88,107200.0,28.6014,28.6014,28.526,28.5336,107200.0
2014-09-25 10:00:00,37.89,37.9,37.85,37.87,107000.0,28.5411,28.5486,28.511,28.526,107000.0
2014-09-25 10:05:00,37.88,37.91,37.84,37.85,99800.0,28.5336,28.5562,28.5034,28.511,99800.0
2014-09-25 10:10:00,37.85,37.9,37.84,37.9,121600.0,28.511,28.5486,28.5034,28.5486,121600.0
2014-09-25 10:15:00,37.89,37.92,37.87,37.91,86800.0,28.5411,28.5637,28.526,28.5562,86800.0
2014-09-25 10:20:00,37.89,37.9,37.84,37.89,99600.0,28.5411,28.5486,28.5034,28.5411,99600.0
2014-09-25 10:25:00,37.89,37.91,37.84,37.84,40000.0,28.5411,28.5562,28.5034,28.5034,40000.0
2014-09-25 10:30:00,37.84,37.84,37.71,37.76,36300.0,28.5034,28.5034,28.4055,28.4432,36300.0
2014-09-25 10:35:00,37.75,37.77,37.68,37.68,23900.0,28.4356,28.4507,28.3829,28.3829,23900.0
2014-09-25 10:40:00,37.68,37.68,37.6,37.6,44700.0,28.3829,28.3829,28.3227,28.3227,44700.0
2014-09-25 10:45:00,37.6,37.61,37.54,37.55,36400.0,28.3227,28.3302,28.2775,28.285,36400.0
2014-09-25 10:50:00,37.55,37.64,37.55,37.62,62100.0,28.285,28.3528,28.285,28.3377,62100.0
2014-09-25 10:55:00,37.62,37.69,37.62,37.65,61000.0,28.3377,28.3904,28.3377,28.3603,61000.0
2014-09-25 11:00:00,37.65,37.65,37.58,37.59,133400.0,28.3603,28.3603,28.3076,28.3151,133400.0
2014-09-25 11:05:00,37.59,37.59,37.54,37.58,35700.0,28.3151,28.3151,28.2775,28.3076,35700.0
2014-09-25 11:10:00,37.57,37.57,37.52,37.53,17700.0,28.3001,28.3001,28.2624,28.2699,17700.0
2014-09-25 11:15:00,37.52,37.53,37.49,37.49,20700.0,28.2624,28.2699,28.2398,28.2398,20700.0
2014-09-25 11:20:00,37.49,37.5,37.45,37.47,30100.0,28.2398,28.2473,28.2097,28.2247,30100.0
2014-09-25 11:25:00,37.47,37.49,37.47,37.49,22100.0,28.2247,28.2398,28.2247,28.2398,22100.0
2014-09-25 11:30:00,37.5,37.5,37.42,37.43,18500.0,28.2473,28.2473,28.1871,28.1946,18500.0
2014-09-25 11:35:00,37.44,37.46,37.42,37.42,29100.0,28.2021,28.2172,28.1871,28.1871,29100.0
2014-09-25 11:40:00,37.41,37.41,37.27,37.3,349600.0,28.1795,28.1795,28.0741,28.0967,349600.0
2014-09-25 11:45:00,37.29,37.33,37.26,37.32,148000.0,28.0891,28.1193,28.0665,28.1117,148000.0
2014-09-25 11:50:00,37.32,37.39,37.32,37.36,62700.0,28.1117,28.1645,28.1117,28.1419,62700.0
2014-09-25 11:55:00,37.36,37.46,37.34,37.45,94400.0,28.1419,28.2172,28.1268,28.2097,94400.0
2014-09-25 12:00:00,37.45,37.46,37.43,37.45,18100.0,28.2097,28.2172,28.1946,28.2097,18100.0
2014-09-25 12:05:00,37.45,37.51,37.45,37.5,97800.0,28.2097,28.2549,28.2097,28.2473,97800.0
2014-09-25 12:10:00,37.49,37.53,37.49,37.52,23100.0,28.2398,28.2699,28.2398,28.2624,23100.0
2014-09-25 12:15:00,37.52,37.56,37.51,37.56,34900.0,28.2624,28.2925,28.2549,28.2925,34900.0
2014-09-25 12:20:00,37.56,37.62,37.53,37.61,139300.0,28.2925,28.3377,28.2699,28.3302,139300.0
2014-09-25 12:25:00,37.61,37.62,37.45,37.46,46900.0,28.3302,28.3377,28.2097,28.2172,46900.0
2014-09-25 12:30:00,37.45,37.54,37.45,37.53,28200.0,28.2097,28.2775,28.2097,28.2699,28200.0
2014-09-25 12:35:00,37.53,37.54,37.52,37.54,10100.0,28.2699,28.2775,28.2624,28.2775,10100.0
2014-09-25 12:40:00,37.53,37.54,37.51,37.52,18400.0,28.2699,28.2775,28.2549,28.2624,18400.0
2014-09-25 12:45:00,37.51,37.54,37.51,37.54,12000.0,28.2549,28.2775,28.2549,28.2775,12000.0
2014-09-25 12:50:00,37.53,37.54,37.46,37.48,30800.0,28.2699,28.2775,28.2172,28.2323,30800.0
2014-09-25 12:55:00,37.48,37.49,37.43,37.43,19600.0,28.2323,28.2398,28.1946,28.1946,19600.0
2014-09-25 13:00:00,37.43,37.46,37.39,37.39,15200.0,28.1946,28.2172,28.1645,28.1645,15200.0
2014-09-25 13:05:00,37.39,37.44,37.39,37.43,9300.0,28.1645,28.2021,28.1645,28.1946,9300.0
2014-09-25 13:10:00,37.43,37.46,37.43,37.45,5700.0,28.1946,28.2172,28.1946,28.2097,5700.0
2014-09-25 13:15:00,37.46,37.48,37.42,37.44,29100.0,28.2172,28.2323,28.1871,28.2021,29100.0
2014-09-25 13:20:00,37.43,37.43,37.39,37.39,10200.0,28.1946,28.1946,28.1645,28.1645,10200.0
2014-09-25 13:25:00,37.39,37.41,37.39,37.39,12300.0,28.1645,28.1795,28.1645,28.1645,12300.0
2014-09-25 13:30:00,37.39,37.39,37.36,37.36,15200.0,28.1645,28.1645,28.1419,28.1419,15200.0
2014-09-25 13:35:00,37.36,37.38,37.34,37.37,25900.0,28.1419,28.1569,28.1268,28.1494,25900.0
2014-09-25 13:40:00,37.36,37.39,37.36,37.37,9400.0,28.1419,28.1645,28.1419,28.1494,9400.0
2014-09-25 13:45:00,37.37,37.37,37.33,37.35,24900.0,28.1494,28.1494,28.1193,28.1343,24900.0
2014-09-25 13:50:00,37.34,37.36,37.3,37.3,23700.0,28.1268,28.1419,28.0967,28.0967,23700.0
2014-09-25 13:55:00,37.29,37.38,37.29,37.38,39100.0,28.0891,28.1569,28.0891,28.1569,39100.0
2014-09-25 14:00:00,37.38,37.4,37.36,37.37,46100.0,28.1569,28.172,28.1419,28.1494,46100.0
2014-09-25 14:05:00,37.38,37.41,37.37,37.39,10900.0,28.1569,28.1795,28.1494,28.1645,10900.0
2014-09-25 14:10:00,37.39,37.4,37.38,37.39,8900.0,28.1645,28.172,28.1569,28.1645,8900.0
2014-09-25 14:15:00,37.39,37.41,37.38,37.41,8400.0,28.1645,28.1795,28.1569,28.1795,8400.0
2014-09-25 14:20:00,37.41,37.44,37.41,37.41,11000.0,28.1795,28.2021,28.1795,28.1795,11000.0
2014-09-25 14:25:00,37.42,37.43,37.4,37.42,11500.0,28.1871,28.1946,28.172,28.1871,11500.0
2014-09-25 14:30:00,37.41,37.42,37.4,37.4,7100.0,28.1795,28.1871,28.172,28.172,7100.0
2014-09-25 14:35:00,37.41,37.43,37.4,37.43,10900.0,28.1795,28.1946,28.172,28.1946,10900.0
2014-09-25 14:40:00,37.43,37.45,37.42,37.44,15500.0,28.1946,28.2097,28.1871,28.2021,15500.0
2014-09-25 14:45:00,37.44,37.52,37.44,37.51,26700.0,28.2021,28.2624,28.2021,28.2549,26700.0
2014-09-25 14:50:00,37.51,37.52,37.48,37.48,15200.0,28.2549,28.2624,28.2323,28.2323,15200.0
2014-09-25 14:55:00,37.49,37.49,37.48,37.48,16500.0,28.2398,28.2398,28.2323,28.2323,16500.0
2014-09-25 15:00:00,37.49,37.53,37.47,37.51,48700.0,28.2398,28.2699,28.2247,28.2549,48700.0
2014-09-25 15:05:00,37.52,37.52,37.51,37.52,10900.0,28.2624,28.2624,28.2549,28.2624,10900.0
2014-09-25 15:10:00,37.51,37.52,37.48,37.48,16300.0,28.2549,28.2624,28.2323,28.2323,16300.0
2014-09-25 15:15:00,37.48,37.52,37.48,37.52,59000.0,28.2323,28.2624,28.2323,28.2624,59000.0
2014-09-25 15:20:00,37.52,37.53,37.48,37.48,31500.0,28.2624,28.2699,28.2323,28.2323,31500.0
2014-09-25 15:25:00,37.48,37.5,37.45,37.5,29500.0,28.2323,28.2473,28.2097,28.2473,29500.0
2014-09-25 15:30:00,37.5,37.5,37.47,37.5,35400.0,28.2473,28.2473,28.2247,28.2473,35400.0
2014-09-25 15:35:00,37.51,37.56,37.5,37.56,45200.0,28.2549,28.2925,28.2473,28.2925,45200.0
2014-09-25 15:40:00,37.56,37.58,37.54,37.58,50200.0,28.2925,28.3076,28.2775,28.3076,50200.0
2014-09-25 15:45:00,37.57,37.58,37.52,37.56,74700.0,28.3001,28.3076,28.2624,28.2925,74700.0
2014-09-25 15:50:00,37.55,37.56,37.53,37.55,82500.0,28.285,28.2925,28.2699,28.285,82500.0
2014-09-25 15:55:00,37.54,37.54,37.46,37.46,118900.0,28.2775,28.2775,28.2172,28.2172,118900.0
2014-09-26 09:30:00,37.45,37.45,37.29,37.4,51900.0,28.2097,28.2097,28.0891,28.172,51900.0
2014-09-26 09:35:00,37.39,37.51,37.39,37.5,35500.0,28.1645,28.2549,28.1645,28.2473,35500.0
2014-09-26 09:40:00,37.51,37.51,37.43,37.44,22900.0,28.2549,28.2549,28.1946,28.2021,22900.0
2014-09-26 09:45:00,37.44,37.49,37.43,37.49,24600.0,28.2021,28.2398,28.1946,28.2398,24600.0
2014-09-26 09:50:00,37.5,37.55,37.46,37.48,17000.0,28.2473,28.285,28.2172,28.2323,17000.0
2014-09-26 09:55:00,37.46,37.51,37.41,37.5,39800.0,28.2172,28.2549,28.1795,28.2473,39800.0
2014-09-26 10:00:00,37.5,37.58,37.5,37.58,19800.0,28.2473,28.3076,28.2473,28.3076,19800.0
2014-09-26 10:05:00,37.58,37.58,37.55,37.55,10300.0,28.3076,28.3076,28.285,28.285,10300.0
2014-09-26 10:10:00,37.55,37.55,37.45,37.45,93900.0,28.285,28.285,28.2097,28.2097,93900.0
2014-09-26 10:15:00,37.46,37.5,37.44,37.5,57500.0,28.2172,28.2473,28.2021,28.2473,57500.0
2014-09-26 10:20:00,37.49,37.58,37.49,37.56,97900.0,28.2398,28.3076,28.2398,28.2925,97900.0
2014-09-26 10:25:00,37.55,37.59,37.54,37.58,29100.0,28.285,28.3151,28.2775,28.3076,29100.0
2014-09-26 10:30:00,37.58,37.59,37.51,37.58,42500.0,28.3076,28.3151,28.2549,28.3076,42500.0
2014-09-26 10:35:00,37.57,37.59,37.53,37.55,43200.0,28.3001,28.3151,28.2699,28.285,43200.0
2014-09-26 10:40:00,37.55,37.56,37.54,37.55,19500.0,28.285,28.2925,28.2775,28.285,19500.0
2014-09-26 10:45:00,37.55,37.56,37.5,37.52,30300.0,28.285,28.2925,28.2473,28.2624,30300.0
2014-09-26 10:50:00,37.52,37.53,37.5,37.51,22600.0,28.2624,28.2699,28.2473,28.2549,22600.0
2014-09-26 10:55:00,37.5,37.55,37.5,37.54,28200.0,28.2473,28.285,28.2473,28.2775,28200.0
2014-09-26 11:00:00,37.56,37.58,37.54,37.55,26500.0,28.2925,28.3076,28.2775,28.285,26500.0
2014-09-26 11:05:00,37.55,37.56,37.54,37.55,16400.0,28.285,28.2925,28.2775,28.285,16400.0
2014-09-26 11:10:00,37.55,37.57,37.54,37.56,22300.0,28.285,28.3001,28.2775,28.2925,22300.0
2014-09-26 11:15:00,37.56,37.57,37.55,37.55,9900.0,28.2925,28.3001,28.285,28.285,9900.0
2014-09-26 11:20:00,37.55,37.55,37.49,37.5,17900.0,28.285,28.285,28.2398,28.2473,17900.0
2014-09-26 11:25:00,37.51,37.52,37.49,37.5,23900.0,28.2549,28.2624,28.2398,28.2473,23900.0
2014-09-26 11:30:00,37.49,37.5,37.48,37.48,18500.0,28.2398,28.2473,28.2323,28.2323,18500.0
2014-09-26 11:35:00,37.48,37.5,37.48,37.48,33700.0,28.2323,28.2473,28.2323,28.2323,33700.0
2014-09-26 11:40:00,37.48,37.49,37.48,37.48,7800.0,28.2323,28.2398,28.2323,28.2323,7800.0
2014-09-26 11:45:00,37.48,37.54,37.47,37.5,50400.0,28.2323,28.2775,28.2247,28.2473,50400.0
2014-09-26 11:50:00,37.51,37.51,37.48,37.48,6700.0,28.2549,28.2549,28.2323,28.2323,6700.0
2014-09-26 11:55:00,37.49,37.49,37.48,37.49,1800.0,28.2398,28.2398,28.2323,28.2398,1800.0
2014-09-26 12:00:00,37.48,37.49,37.48,37.48,4400.0,28.2323,28.2398,28.2323,28.2323,4400.0
2014-09-26 12:05:00,37.48,37.49,37.42,37.42,16800.0,28.2323,28.2398,28.1871,28.1871,16800.0
2014-09-26 12:10:00,37.43,37.43,37.42,37.42,2700.0,28.1946,28.1946,28.1871,28.1871,2700.0
2014-09-26 12:15:00,37.42,37.43,37.4,37.42,18200.0,28.1871,28.1946,28.172,28.1871,18200.0
2014-09-26 12:20:00,37.41,37.42,37.38,37.38,18400.0,28.1795,28.1871,28.1569,28.1569,18400.0
2014-09-26 12:25:00,37.38,37.39,37.38,37.38,5600.0,28.1569,28.1645,28.1569,28.1569,5600.0
2014-09-26 12:30:00,37.39,37.39,37.36,37.36,11400.0,28.1645,28.1645,28.1419,28.1419,11400.0
2014-09-26 12:35:00,37.37,37.37,37.33,37.33,8700.0,28.1494,28.1494,28.1193,28.1193,8700.0
2014-09-26 12:40:00,37.34,37.34,37.31,37.31,12800.0,28.1268,28.1268,28.1042,28.1042,12800.0
2014-09-26 12:45:00,37.31,37.37,37.31,37.37,19000.0,28.1042,28.1494,28.1042,28.1494,19000.0
2014-09-26 12:50:00,37.38,37.39,37.37,37.37,2500.0,28.1569,28.1645,28.1494,28.1494,2500.0
2014-09-26 12:55:00,37.38,37.38,37.36,37.36,5000.0,28.1569,28.1569,28.1419,28.1419,5000.0
2014-09-26 13:00:00,37.37,37.39,37.36,37.38,9400.0,28.1494,28.1645,28.1419,28.1569,9400.0
2014-09-26 13:05:00,37.38,37.41,37.37,37.41,7900.0,28.1569,28.1795,28.1494,28.1795,7900.0
2014-09-26 13:10:00,37.42,37.46,37.42,37.46,11700.0,28.1871,28.2172,28.1871,28.2172,11700.0
2014-09-26 13:15:00,37.46,37.46,37.43,37.44,10100.0,28.2172,28.2172,28.1946,28.2021,10100.0
2014-09-26 13:20:00,37.44,37.45,37.44,37.44,2400.0,28.2021,28.2097,28.2021,28.2021,2400.0
2014-09-26 13:25:00,37.45,37.45,37.4,37.42,9700.0,28.2097,28.2097,28.172,28.1871,9700.0
2014-09-26 13:30:00,37.42,37.42,37.41,37.42,3900.0,28.1871,28.1871,28.1795,28.1871,3900.0
2014-09-26 13:35:00,37.41,37.41,37.4,37.41,6400.0,28.1795,28.1795,28.172,28.1795,6400.0
2014-09-26 13:40:00,37.41,37.41,37.4,37.4,3300.0,28.1795,28.1795,28.172,28.172,3300.0
2014-09-26 13:45:00,37.41,37.43,37.41,37.43,8900.0,28.1795,28.1946,28.1795,28.1946,8900.0
2014-09-26 13:50:00,37.43,37.46,37.43,37.45,7600.0,28.1946,28.2172,28.1946,28.2097,7600.0
2014-09-26 13:55:00,37.45,37.49,37.45,37.48,12600.0,28.2097,28.2398,28.2097,28.2323,12600.0
2014-09-26 14:00:00,37.47,37.52,37.47,37.5,16600.0,28.2247,28.2624,28.2247,28.2473,16600.0
2014-09-26 14:05:00,37.5,37.54,37.49,37.53,17700.0,28.2473,28.2775,28.2398,28.2699,17700.0
2014-09-26 14:10:00,37.54,37.54,37.52,37.52,6100.0,28.2775,28.2775,28.2624,28.2624,6100.0
2014-09-26 14:15:00,37.52,37.63,37.52,37.63,20100.0,28.2624,28.3452,28.2624,28.3452,20100.0
2014-09-26 14:20:00,37.63,37.63,37.6,37.62,5900.0,28.3452,28.3452,28.3227,28.3377,5900.0
2014-09-26 14:25:00,37.62,37.63,37.56,37.56,11500.0,28.3377,28.3452,28.2925,28.2925,11500.0
2014-09-26 14:30:00,37.57,37.58,37.56,37.58,7700.0,28.3001,28.3076,28.2925,28.3076,7700.0
2014-09-26 14:35:00,37.58,37.59,37.57,37.58,48300.0,28.3076,28.3151,28.3001,28.3076,48300.0
2014-09-26 14:40:00,37.57,37.58,37.57,37.58,7000.0,28.3001,28.3076,28.3001,28.3076,7000.0
2014-09-26 14:45:00,37.57,37.6,37.56,37.6,27000.0,28.3001,28.3227,28.2925,28.3227,27000.0
2014-09-26 14:50:00,37.6,37.6,37.56,37.56,25800.0,28.3227,28.3227,28.2925,28.2925,25800.0
2014-09-26 14:55:00,37.56,37.57,37.53,37.54,23800.0,28.2925,28.3001,28.2699,28.2775,23800.0
2014-09-26 15:00:00,37.54,37.55,37.54,37.54,2800.0,28.2775,28.285,28.2775,28.2775,2800.0
2014-09-26 15:05:00,37.55,37.55,37.54,37.55,16500.0,28.285,28.285,28.2775,28.285,16500.0
2014-09-26 15:10:00,37.54,37.56,37.54,37.55,18600.0,28.2775,28.2925,28.2775,28.285,18600.0
2014-09-26 15:15:00,37.55,37.56,37.53,37.53,17900.0,28.285,28.2925,28.2699,28.2699,17900.0
2014-09-26 15:20:00,37.52,37.53,37.51,37.52,15300.0,28.2624,28.2699,28.2549,28.2624,15300.0
2014-09-26 15:25:00,37.51,37.51,37.49,37.5,15700.0,28.2549,28.2549,28.2398,28.2473,15700.0
2014-09-26 15:30:00,37.51,37.52,37.49,37.49,19700.0,28.2549,28.2624,28.2398,28.2398,19700.0
2014-09-26 15:35:00,37.5,37.51,37.49,37.51,16600.0,28.2473,28.2549,28.2398,28.2549,16600.0
2014-09-26 15:40:00,37.51,37.52,37.5,37.52,46900.0,28.2549,28.2624,28.2473,28.2624,46900.0
2014-09-26 15:45:00,37.52,37.52,37.5,37.52,59200.0,28.2624,28.2624,28.2473,28.2624,59200.0
2014-09-26 15:50:00,37.52,37.53,37.51,37.53,45900.0,28.2624,28.2699,28.2549,28.2699,45900.0
2014-09-26 15:55:00,37.53,37.54,37.51,37.52,135900.0,28.2699,28.2775,28.2549,28.2624,135900.0
2014-09-29 09:30:00,37.33,37.51,37.27,37.51,52600.0,28.1193,28.2549,28.0741,28.2549,52600.0
2014-09-29 09:35:00,37.53,37.54,37.49,37.51,19300.0,28.2699,28.2775,28.2398,28.2549,19300.0
2014-09-29 09:40:00,37.5,37.6,37.47,37.59,20800.0,28.2473,28.3227,28.2247,28.3151,20800.0
2014-09-29 09:45:00,37.59,37.59,37.49,37.52,17000.0,28.3151,28.3151,28.2398,28.2624,17000.0
2014-09-29 09:50:00,37.5,37.55,37.49,37.53,17900.0,28.2473,28.285,28.2398,28.2699,17900.0
2014-09-29 09:55:00,37.54,37.58,37.49,37.57,47300.0,28.2775,28.3076,28.2398,28.3001,47300.0
2014-09-29 10:00:00,37.55,37.56,37.48,37.52,58200.0,28.285,28.2925,28.2323,28.2624,58200.0
2014-09-29 10:05:00,37.51,37.55,37.51,37.53,10200.0,28.2549,28.285,28.2549,28.2699,10200.0
2014-09-29 10:10:00,37.52,37.53,37.51,37.52,9500.0,28.2624,28.2699,28.2549,28.2624,9500.0
2014-09-29 10:15:00,37.53,37.56,37.52,37.56,13300.0,28.2699,28.2925,28.2624,28.2925,13300.0
2014-09-29 10:20:00,37.56,37.57,37.51,37.52,63400.0,28.2925,28.3001,28.2549,28.2624,63400.0
2014-09-29 10:25:00,37.53,37.53,37.5,37.51,15200.0,28.2699,28.2699,28.2473,28.2549,15200.0
2014-09-29 10:30:00,37.5,37.51,37.48,37.5,20800.0,28.2473,28.2549,28.2323,28.2473,20800.0
2014-09-29 10:35:00,37.5,37.51,37.47,37.48,19000.0,28.2473,28.2549,28.2247,28.2323,19000.0
2014-09-29 10:40:00,37.49,37.5,37.45,37.47,27600.0,28.2398,28.2473,28.2097,28.2247,27600.0
2014-09-29 10:45:00,37.47,37.49,37.44,37.48,38600.0,28.2247,28.2398,28.2021,28.2323,38600.0
2014-09-29 10:50:00,37.48,37.53,37.47,37.52,20800.0,28.2323,28.2699,28.2247,28.2624,20800.0
2014-09-29 10:55:00,37.51,37.55,37.5,37.54,12800.0,28.2549,28.285,28.2473,28.2775,12800.0
2014-09-29 11:00:00,37.53,37.55,37.52,37.54,29900.0,28.2699,28.285,28.2624,28.2775,29900.0
2014-09-29 11:05:00,37.55,37.61,37.55,37.59,34600.0,28.285,28.3302,28.285,28.3151,34600.0
2014-09-29 11:10:00,37.59,37.63,37.59,37.61,18200.0,28.3151,28.3452,28.3151,28.3302,18200.0
2014-09-29 11:15:00,37.62,37.67,37.62,37.65,13800.0,28.3377,28.3754,28.3377,28.3603,13800.0
2014-09-29 11:20:00,37.66,37.67,37.64,37.67,14900.0,28.3678,28.3754,28.3528,28.3754,14900.0
2014-09-29 11:25:00,37.66,37.71,37.66,37.68,29700.0,28.3678,28.4055,28.3678,28.3829,29700.0
2014-09-29 11:30:00,37.68,37.69,37.63,37.65,28100.0,28.3829,28.3904,28.3452,28.3603,28100.0
2014-09-29 11:35:00,37.64,37.64,37.6,37.61,17000.0,28.3528,28.3528,28.3227,28.3302,17000.0
2014-09-29 11:40:00,37.62,37.65,37.61,37.64,47200.0,28.3377,28.3603,28.3302,28.3528,47200.0
2014-09-29 11:45:00,37.64,37.65,37.62,37.64,21400.0,28.3528,28.3603,28.3377,28.3528,21400.0
2014-09-29 11:50:00,37.65,37.66,37.63,37.63,9100.0,28.3603,28.3678,28.3452,28.3452,9100.0
2014-09-29 11:55:00,37.63,37.67,37.63,37.66,9300.0,28.3452,28.3754,28.3452,28.3678,9300.0
2014-09-29 12:00:00,37.66,37.66,37.63,37.65,12600.0,28.3678,28.3678,28.3452,28.3603,12600.0
2014-09-29 12:05:00,37.66,37.71,37.66,37.71,35700.0,28.3678,28.4055,28.3678,28.4055,35700.0
2014-09-29 12:10:00,37.71,37.71,37.65,37.67,20500.0,28.4055,28.4055,28.3603,28.3754,20500.0
2014-09-29 12:15:00,37.67,37.7,37.67,37.7,13000.0,28.3754,28.398,28.3754,28.398,13000.0
2014-09-29 12:20:00,37.7,37.7,37.69,37.7,7500.0,28.398,28.398,28.3904,28.398,7500.0
2014-09-29 12:25:00,37.69,37.72,37.69,37.7,38000.0,28.3904,28.413,28.3904,28.398,38000.0
2014-09-29 12:30:00,37.7,37.71,37.7,37.7,28400.0,28.398,28.4055,28.398,28.398,28400.0
2014-09-29 12:35:00,37.7,37.71,37.69,37.7,18800.0,28.398,28.4055,28.3904,28.398,18800.0
2014-09-29 12:40:00,37.7,37.72,37.7,37.71,11100.0,28.398,28.413,28.398,28.4055,11100.0
2014-09-29 12:45:00,37.72,37.72,37.69,37.7,18500.0,28.413,28.413,28.3904,28.398,18500.0
2014-09-29 12:50:00,37.7,37.71,37.7,37.7,18100.0,28.398,28.4055,28.398,28.398,18100.0
2014-09-29 12:55:00,37.7,37.72,37.7,37.7,7500.0,28.398,28.413,28.398,28.398,7500.0
2014-09-29 13:00:00,37.7,37.71,37.69,37.7,31800.0,28.398,28.4055,28.3904,28.398,31800.0
2014-09-29 13:05:00,37.7,37.7,37.66,37.67,31400.0,28.398,28.398,28.3678,28.3754,31400.0
2014-09-29 13:10:00,37.67,37.7,37.67,37.69,25100.0,28.3754,28.398,28.3754,28.3904,25100.0
2014-09-29 13:15:00,37.68,37.72,37.68,37.71,17000.0,28.3829,28.413,28.3829,28.4055,17000.0
2014-09-29 13:20:00,37.71,37.71,37.68,37.68,10300.0,28.4055,28.4055,28.3829,28.3829,10300.0
2014-09-29 13:25:00,37.67,37.7,37.66,37.68,47400.0,28.3754,28.398,28.3678,28.3829,47400.0
2014-09-29 13:30:00,37.67,37.7,37.66,37.69,37000.0,28.3754,28.398,28.3678,28.3904,37000.0
2014-09-29 13:35:00,37.68,37.69,37.66,37.69,8700.0,28.3829,28.3904,28.3678,28.3904,8700.0
2014-09-29 13:40:00,37.68,37.69,37.66,37.67,13200.0,28.3829,28.3904,28.3678,28.3754,13200.0
2014-09-29 13:45:00,37.66,37.68,37.66,37.68,52600.0,28.3678,28.3829,28.3678,28.3829,52600.0
2014-09-29 13:50:00,37.69,37.7,37.69,37.69,9000.0,28.3904,28.398,28.3904,28.3904,9000.0
2014-09-29 13:55:00,37.7,37.74,37.69,37.7,37000.0,28.398,28.4281,28.3904,28.398,37000.0
2014-09-29 14:00:00,37.7,37.75,37.7,37.75,20900.0,28.398,28.4356,28.398,28.4356,20900.0
2014-09-29 14:05:00,37.75,37.77,37.73,37.74,83400.0,28.4356,28.4507,28.4206,28.4281,83400.0
2014-09-29 14:10:00,37.74,37.76,37.74,37.75,14400.0,28.4281,28.4432,28.4281,28.4356,14400.0
2014-09-29 14:15:00,37.75,37.77,37.74,37.75,38300.0,28.4356,28.4507,28.4281,28.4356,38300.0
2014-09-29 14:20:00,37.75,37.76,37.74,37.75,40700.0,28.4356,28.4432,28.4281,28.4356,40700.0
2014-09-29 14:25:00,37.74,37.77,37.74,37.76,20900.0,28.4281,28.4507,28.4281,28.4432,20900.0
2014-09-29 14:30:00,37.76,37.77,37.75,37.77,19300.0,28.4432,28.4507,28.4356,28.4507,19300.0
2014-09-29 14:35:00,37.77,37.77,37.76,37.76,10600.0,28.4507,28.4507,28.4432,28.4432,10600.0
2014-09-29 14:40:00,37.77,37.78,37.76,37.78,55300.0,28.4507,28.4582,28.4432,28.4582,55300.0
2014-09-29 14:45:00,37.78,37.83,37.77,37.83,37900.0,28.4582,28.4959,28.4507,28.4959,37900.0
2014-09-29 14:50:00,37.82,37.83,37.82,37.82,9700.0,28.4884,28.4959,28.4884,28.4884,9700.0
2014-09-29 14:55:00,37.82,37.83,37.77,37.82,85900.0,28.4884,28.4959,28.4507,28.4884,85900.0
2014-09-29 15:00:00,37.82,37.82,37.8,37.8,22700.0,28.4884,28.4884,28.4733,28.4733,22700.0
2014-09-29 15:05:00,37.8,37.83,37.8,37.83,32700.0,28.4733,28.4959,28.4733,28.4959,32700.0
2014-09-29 15:10:00,37.83,37.92,37.81,37.91,69000.0,28.4959,28.5637,28.4808,28.5562,69000.0
2014-09-29 15:15:00,37.9,37.91,37.86,37.88,39400.0,28.5486,28.5562,28.5185,28.5336,39400.0
2014-09-29 15:20:00,37.88,37.92,37.88,37.9,44100.0,28.5336,28.5637,28.5336,28.5486,44100.0
2014-09-29 15:25:00,37.91,38.0,37.89,37.99,161200.0,28.5562,28.624,28.5411,28.6164,161200.0
2014-09-29 15:30:00,37.99,38.01,37.96,37.97,94600.0,28.6164,28.6315,28.5938,28.6014,94600.0
2014-09-29 15:35:00,37.97,38.0,37.96,37.96,28400.0,28.6014,28.624,28.5938,28.5938,28400.0
2014-09-29 15:40:00,37.96,37.97,37.91,37.92,35700.0,28.5938,28.6014,28.5562,28.5637,35700.0
2014-09-29 15:45:00,37.92,37.96,37.91,37.94,57400.0,28.5637,28.5938,28.5562,28.5788,57400.0
2014-09-29 15:50:00,37.95,37.96,37.92,37.92,68200.0,28.5863,28.5938,28.5637,28.5637,68200.0
2014-09-29 15:55:00,37.93,37.95,37.92,37.95,72100.0,28.5712,28.5863,28.5637,28.5863,72100.0
2014-09-30 09:30:00,38.04,38.06,37.91,37.98,60000.0,28.6541,28.6692,28.5562,28.6089,60000.0
2014-09-30 09:35:00,37.96,37.97,37.89,37.94,124000.0,28.5938,28.6014,28.5411,28.5788,124000.0
2014-09-30 09:40:00,37.94,38.05,37.94,38.02,35100.0,28.5788,28.6616,28.5788,28.639,35100.0
2014-09-30 09:45:00,38.01,38.1,38.01,38.04,39800.0,28.6315,28.6993,28.6315,28.6541,39800.0
2014-09-30 09:50:00,38.04,38.06,37.98,38.06,35200.0,28.6541,28.6692,28.6089,28.6692,35200.0
2014-09-30 09:55:00,38.05,38.07,38.05,38.05,34400.0,28.6616,28.6767,28.6616,28.6616,34400.0
2014-09-30 10:00:00,38.04,38.04,37.96,37.97,19700.0,28.6541,28.6541,28.5938,28.6014,19700.0
2014-09-30 10:05:00,37.98,38.01,37.97,37.98,22400.0,28.6089,28.6315,28.6014,28.6089,22400.0
2014-09-30 10:10:00,37.97,38.02,37.96,37.99,40100.0,28.6014,28.639,28.5938,28.6164,40100.0
2014-09-30 10:15:00,38.0,38.01,37.99,37.99,21000.0,28.624,28.6315,28.6164,28.6164,21000.0
2014-09-30 10:20:00,37.99,38.02,37.98,37.99,20800.0,28.6164,28.639,28.6089,28.6164,20800.0
2014-09-30 10:25:00,38.0,38.03,37.99,38.0,21600.0,28.624,28.6466,28.6164,28.624,21600.0
2014-09-30 10:30:00,38.01,38.01,38.0,38.01,9200.0,28.6315,28.6315,28.624,28.6315,9200.0
2014-09-30 10:35:00,38.0,38.02,37.99,38.01,8400.0,28.624,28.639,28.6164,28.6315,8400.0
2014-09-30 10:40:00,38.01,38.03,38.0,38.03,9500.0,28.6315,28.6466,28.624,28.6466,9500.0
2014-09-30 10:45:00,38.03,38.05,38.02,38.02,26100.0,28.6466,28.6616,28.639,28.639,26100.0
2014-09-30 10:50:00,38.02,38.03,37.98,37.98,22500.0,28.639,28.6466,28.6089,28.6089,22500.0
2014-09-30 10:55:00,37.99,38.01,37.96,37.98,12000.0,28.6164,28.6315,28.5938,28.6089,12000.0
2014-09-30 11:00:00,37.98,37.98,37.95,37.95,13900.0,28.6089,28.6089,28.5863,28.5863,13900.0
2014-09-30 11:05:00,37.95,38.01,37.94,38.01,27000.0,28.5863,28.6315,28.5788,28.6315,27000.0
2014-09-30 11:10:00,38.01,38.01,37.98,38.0,8900.0,28.6315,28.6315,28.6089,28.624,8900.0
2014-09-30 11:15:00,38.0,38.01,37.98,37.99,20700.0,28.624,28.6315,28.6089,28.6164,20700.0
2014-09-30 11:20:00,37.99,37.99,37.97,37.99,10600.0,28.6164,28.6164,28.6014,28.6164,10600.0
2014-09-30 11:25:00,37.99,38.0,37.98,38.0,11600.0,28.6164,28.624,28.6089,28.624,11600.0
2014-09-30 11:30:00,37.99,38.02,37.99,38.01,12800.0,28.6164,28.639,28.6164,28.6315,12800.0
2014-09-30 11:35:00,38.01,38.01,37.99,37.99,9400.0,28.6315,28.6315,28.6164,28.6164,9400.0
2014-09-30 11:40:00,37.99,38.0,37.95,37.95,10700.0,28.6164,28.624,28.5863,28.5863,10700.0
2014-09-30 11:45:00,37.95,37.98,37.94,37.98,21300.0,28.5863,28.6089,28.5788,28.6089,21300.0
2014-09-30 11:50:00,37.97,37.98,37.93,37.93,17000.0,28.6014,28.6089,28.5712,28.5712,17000.0
2014-09-30 11:55:00,37.94,37.95,37.91,37.92,19700.0,28.5788,28.5863,28.5562,28.5637,19700.0
2014-09-30 12:00:00,37.93,37.93,37.88,37.92,21300.0,28.5712,28.5712,28.5336,28.5637,21300.0
2014-09-30 12:05:00,37.92,37.92,37.89,37.89,36400.0,28.5637,28.5637,28.5411,28.5411,36400.0
2014-09-30 12:10:00,37.89,37.93,37.89,37.93,10900.0,28.5411,28.5712,28.5411,28.5712,10900.0
2014-09-30 12:15:00,37.93,37.94,37.9,37.9,19800.0,28.5712,28.5788,28.5486,28.5486,19800.0
2014-09-30 12:20:00,37.9,37.91,37.86,37.86,12400.0,28.5486,28.5562,28.5185,28.5185,12400.0
2014-09-30 12:25:00,37.85,37.87,37.84,37.87,9400.0,28.511,28.526,28.5034,28.526,9400.0
2014-09-30 12:30:00,37.86,37.89,37.86,37.89,7400.0,28.5185,28.5411,28.5185,28.5411,7400.0
2014-09-30 12:35:00,37.88,37.88,37.85,37.85,8300.0,28.5336,28.5336,28.511,28.511,8300.0
2014-09-30 12:40:00,37.85,37.87,37.83,37.87,11000.0,28.511,28.526,28.4959,28.526,11000.0
2014-09-30 12:45:00,37.87,37.88,37.86,37.87,10600.0,28.526,28.5336,28.5185,28.526,10600.0
2014-09-30 12:50:00,37.88,37.89,37.85,37.87,12300.0,28.5336,28.5411,28.511,28.526,12300.0
2014-09-30 12:55:00,37.87,37.87,37.85,37.85,7300.0,28.526,28.526,28.511,28.511,7300.0
2014-09-30 13:00:00,37.85,37.88,37.84,37.88,9600.0,28.511,28.5336,28.5034,28.5336,9600.0
2014-09-30 13:05:00,37.88,37.91,37.88,37.9,37100.0,28.5336,28.5562,28.5336,28.5486,37100.0
2014-09-30 13:10:00,37.9,37.9,37.88,37.9,73600.0,28.5486,28.5486,28.5336,28.5486,73600.0
2014-09-30 13:15:00,37.9,37.91,37.9,37.91,16300.0,28.5486,28.5562,28.5486,28.5562,16300.0
2014-09-30 13:20:00,37.91,37.92,37.91,37.92,15500.0,28.5562,28.5637,28.5562,28.5637,15500.0
2014-09-30 13:25:00,37.92,37.92,37.89,37.9,47600.0,28.5637,28.5637,28.5411,28.5486,47600.0
2014-09-30 13:30:00,37.9,37.9,37.88,37.9,30100.0,28.5486,28.5486,28.5336,28.5486,30100.0
2014-09-30 13:35:00,37.9,37.94,37.89,37.94,256800.0,28.5486,28.5788,28.5411,28.5788,256800.0
2014-09-30 13:40:00,37.94,37.95,37.93,37.93,21700.0,28.5788,28.5863,28.5712,28.5712,21700.0
2014-09-30 13:45:00,37.92,37.94,37.9,37.9,30400.0,28.5637,28.5788,28.5486,28.5486,30400.0
2014-09-30 13:50:00,37.9,37.9,37.89,37.9,8300.0,28.5486,28.5486,28.5411,28.5486,8300.0
2014-09-30 13:55:00,37.89,37.91,37.89,37.9,17800.0,28.5411,28.5562,28.5411,28.5486,17800.0
2014-09-30 14:00:00,37.9,37.92,37.9,37.91,29700.0,28.5486,28.5637,28.5486,28.5562,29700.0
2014-09-30 14:05:00,37.9,37.93,37.9,37.93,21000.0,28.5486,28.5712,28.5486,28.5712,21000.0
2014-09-30 14:10:00,37.94,37.96,37.93,37.93,27600.0,28.5788,28.5938,28.5712,28.5712,27600.0
2014-09-30 14:15:00,37.94,37.94,37.93,37.93,7400.0,28.5788,28.5788,28.5712,28.5712,7400.0
2014-09-30 14:20:00,37.94,37.95,37.91,37.91,25600.0,28.5788,28.5863,28.5562,28.5562,25600.0
2014-09-30 14:25:00,37.91,37.95,37.91,37.95,15200.0,28.5562,28.5863,28.5562,28.5863,15200.0
2014-09-30 14:30:00,37.95,38.0,37.94,38.0,15900.0,28.5863,28.624,28.5788,28.624,15900.0
2014-09-30 14:35:00,38.0,38.0,37.96,37.96,16400.0,28.624,28.624,28.5938,28.5938,16400.0
2014-09-30 14:40:00,37.97,37.97,37.95,37.95,17700.0,28.6014,28.6014,28.5863,28.5863,17700.0
2014-09-30 14:45:00,37.96,37.98,37.95,37.98,28600.0,28.5938,28.6089,28.5863,28.6089,28600.0
2014-09-30 14:50:00,37.97,38.02,37.97,38.02,27200.0,28.6014,28.639,28.6014,28.639,27200.0
2014-09-30 14:55:00,38.02,38.03,38.02,38.03,21100.0,28.639,28.6466,28.639,28.6466,21100.0
2014-09-30 15:00:00,38.02,38.02,37.94,37.95,44500.0,28.639,28.639,28.5788,28.5863,44500.0
2014-09-30 15:05:00,37.94,37.97,37.94,37.97,49400.0,28.5788,28.6014,28.5788,28.6014,49400.0
2014-09-30 15:10:00,37.97,37.99,37.97,37.98,28800.0,28.6014,28.6164,28.6014,28.6089,28800.0
2014-09-30 15:15:00,37.98,38.0,37.98,37.99,17300.0,28.6089,28.624,28.6089,28.6164,17300.0
2014-09-30 15:20:00,37.99,38.05,37.99,38.02,56900.0,28.6164,28.6616,28.6164,28.639,56900.0
2014-09-30 15:25:00,38.03,38.06,38.03,38.06,45600.0,28.6466,28.6692,28.6466,28.6692,45600.0
2014-09-30 15:30:00,38.05,38.08,38.05,38.07,53400.0,28.6616,28.6842,28.6616,28.6767,53400.0
2014-09-30 15:35:00,38.07,38.09,38.04,38.04,53300.0,28.6767,28.6917,28.6541,28.6541,53300.0
2014-09-30 15:40:00,38.04,38.05,38.03,38.03,66400.0,28.6541,28.6616,28.6466,28.6466,66400.0
2014-09-30 15:45:00,38.03,38.05,37.97,38.04,90500.0,28.6466,28.6616,28.6014,28.6541,90500.0
2014-09-30 15:50:00,38.04,38.05,38.0,38.02,78600.0,28.6541,28.6616,28.624,28.639,78600.0
2014-09-30 15:55:00,38.01,38.01,37.95,37.97,110600.0,28.6315,28.6315,28.5863,28.6014,110600.0
2014-10-01 09:30:00,37.3,37.5,37.3,37.49,317200.0,28.3169,28.4688,28.3169,28.4612,317200.0
2014-10-01 09:35:00,37.48,37.49,37.35,37.4,86700.0,28.4536,28.4612,28.3549,28.3929,86700.0
2014-10-01 09:40:00,37.4,37.55,37.38,37.55,83900.0,28.3929,28.5067,28.3777,28.5067,83900.0
2014-10-01 09:45:00,37.54,37.54,37.42,37.46,70100.0,28.4991,28.4991,28.408,28.4384,70100.0
2014-10-01 09:50:00,37.46,37.53,37.44,37.47,45800.0,28.4384,28.4916,28.4232,28.446,45800.0
2014-10-01 09:55:00,37.46,37.52,37.42,37.46,48500.0,28.4384,28.484,28.408,28.4384,48500.0
2014-10-01 10:00:00,37.45,37.52,37.42,37.43,60600.0,28.4308,28.484,28.408,28.4156,60600.0
2014-10-01 10:05:00,37.43,37.51,37.39,37.5,56100.0,28.4156,28.4764,28.3853,28.4688,56100.0
2014-10-01 10:10:00,37.5,37.52,37.5,37.52,23900.0,28.4688,28.484,28.4688,28.484,23900.0
2014-10-01 10:15:00,37.52,37.57,37.52,37.57,22400.0,28.484,28.5219,28.484,28.5219,22400.0
2014-10-01 10:20:00,37.57,37.57,37.52,37.52,22200.0,28.5219,28.5219,28.484,28.484,22200.0
2014-10-01 10:25:00,37.52,37.58,37.52,37.58,17800.0,28.484,28.5295,28.484,28.5295,17800.0
2014-10-01 10:30:00,37.57,37.57,37.48,37.48,25200.0,28.5219,28.5219,28.4536,28.4536,25200.0
2014-10-01 10:35:00,37.48,37.5,37.41,37.45,32300.0,28.4536,28.4688,28.4005,28.4308,32300.0
2014-10-01 10:40:00,37.46,37.52,37.45,37.51,22300.0,28.4384,28.484,28.4308,28.4764,22300.0
2014-10-01 10:45:00,37.52,37.57,37.5,37.57,25900.0,28.484,28.5219,28.4688,28.5219,25900.0
2014-10-01 10:50:00,37.57,37.57,37.52,37.52,20400.0,28.5219,28.5219,28.484,28.484,20400.0
2014-10-01 10:55:00,37.52,37.57,37.51,37.55,23200.0,28.484,28.5219,28.4764,28.5067,23200.0
2014-10-01 11:00:00,37.55,37.58,37.55,37.58,22600.0,28.5067,28.5295,28.5067,28.5295,22600.0
2014-10-01 11:05:00,37.58,37.61,37.55,37.57,22700.0,28.5295,28.5523,28.5067,28.5219,22700.0
2014-10-01 11:10:00,37.57,37.58,37.52,37.52,21100.0,28.5219,28.5295,28.484,28.484,21100.0
2014-10-01 11:15:00,37.53,37.58,37.49,37.54,55800.0,28.4916,28.5295,28.4612,28.4991,55800.0
2014-10-01 11:20:00,37.54,37.55,37.52,37.55,17500.0,28.4991,28.5067,28.484,28.5067,17500.0
2014-10-01 11:25:00,37.54,37.55,37.5,37.53,24700.0,28.4991,28.5067,28.4688,28.4916,24700.0
2014-10-01 11:30:00,37.52,37.52,37.5,37.51,24600.0,28.484,28.484,28.4688,28.4764,24600.0
2014-10-01 11:35:00,37.51,37.55,37.51,37.54,18900.0,28.4764,28.5067,28.4764,28.4991,18900.0
2014-10-01 11:40:00,37.54,37.54,37.49,37.5,20100.0,28.4991,28.4991,28.4612,28.4688,20100.0
2014-10-01 11:45:00,37.5,37.51,37.43,37.43,20600.0,28.4688,28.4764,28.4156,28.4156,20600.0
2014-10-01 11:50:00,37.43,37.45,37.43,37.44,12100.0,28.4156,28.4308,28.4156,28.4232,12100.0
2014-10-01 11:55:00,37.43,37.43,37.4,37.41,20200.0,28.4156,28.4156,28.3929,28.4005,20200.0
2014-10-01 12:00:00,37.41,37.42,37.37,37.37,29500.0,28.4005,28.408,28.3701,28.3701,29500.0
2014-10-01 12:05:00,37.37,37.39,37.36,37.39,15600.0,28.3701,28.3853,28.3625,28.3853,15600.0
2014-10-01 12:10:00,37.38,37.39,37.33,37.34,19400.0,28.3777,28.3853,28.3397,28.3473,19400.0
2014-10-01 12:15:00,37.35,37.35,37.33,37.34,13600.0,28.3549,28.3549,28.3397,28.3473,13600.0
2014-10-01 12:20:00,37.34,37.34,37.3,37.33,83200.0,28.3473,28.3473,28.3169,28.3397,83200.0
2014-10-01 12:25:00,37.33,37.34,37.29,37.33,82600.0,28.3397,28.3473,28.3094,28.3397,82600.0
2014-10-01 12:30:00,37.32,37.33,37.25,37.3,37800.0,28.3321,28.3397,28.279,28.3169,37800.0
2014-10-01 12:35:00,37.29,37.29,37.24,37.24,13000.0,28.3094,28.3094,28.2714,28.2714,13000.0
2014-10-01 12:40:00,37.24,37.26,37.23,37.24,21700.0,28.2714,28.2866,28.2638,28.2714,21700.0
2014-10-01 12:45:00,37.24,37.25,37.2,37.21,17200.0,28.2714,28.279,28.241,28.2486,17200.0
2014-10-01 12:50:00,37.21,37.22,37.19,37.22,16200.0,28.2486,28.2562,28.2334,28.2562,16200.0
2014-10-01 12:55:00,37.22,37.23,37.19,37.21,13700.0,28.2562,28.2638,28.2334,28.2486,13700.0
2014-10-01 13:00:00,37.21,37.23,37.17,37.22,17700.0,28.2486,28.2638,28.2183,28.2562,17700.0
2014-10-01 13:05:00,37.22,37.22,37.16,37.18,20800.0,28.2562,28.2562,28.2107,28.2258,20800.0
2014-10-01 13:10:00,37.17,37.23,37.12,37.13,51100.0,28.2183,28.2638,28.1803,28.1879,51100.0
2014-10-01 13:15:00,37.13,37.13,37.1,37.1,30100.0,28.1879,28.1879,28.1651,28.1651,30100.0
2014-10-01 13:20:00,37.1,37.11,37.08,37.08,47700.0,28.1651,28.1727,28.1499,28.1499,47700.0
2014-10-01 13:25:00,37.08,37.1,37.07,37.09,80300.0,28.1499,28.1651,28.1423,28.1575,80300.0
2014-10-01 13:30:00,37.08,37.11,37.07,37.07,28800.0,28.1499,28.1727,28.1423,28.1423,28800.0
2014-10-01 13:35:00,37.07,37.07,37.04,37.05,27800.0,28.1423,28.1423,28.1196,28.1272,27800.0
2014-10-01 13:40:00,37.04,37.05,37.01,37.05,35200.0,28.1196,28.1272,28.0968,28.1272,35200.0
2014-10-01 13:45:00,37.04,37.06,37.02,37.03,33900.0,28.1196,28.1347,28.1044,28.112,33900.0
2014-10-01 13:50:00,37.03,37.11,37.03,37.08,37800.0,28.112,28.1727,28.112,28.1499,37800.0
2014-10-01 13:55:00,37.07,37.09,37.05,37.05,30800.0,28.1423,28.1575,28.1272,28.1272,30800.0
2014-10-01 14:00:00,37.05,37.09,37.04,37.09,45600.0,28.1272,28.1575,28.1196,28.1575,45600.0
2014-10-01 14:05:00,37.09,37.16,37.08,37.16,43700.0,28.1575,28.2107,28.1499,28.2107,43700.0
2014-10-01 14:10:00,37.16,37.21,37.15,37.16,59000.0,28.2107,28.2486,28.2031,28.2107,59000.0
2014-10-01 14:15:00,37.17,37.18,37.14,37.18,17300.0,28.2183,28.2258,28.1955,28.2258,17300.0
2014-10-01 14:20:00,37.17,37.18,37.15,37.17,35100.0,28.2183,28.2258,28.2031,28.2183,35100.0
2014-10-01 14:25:00,37.18,37.2,37.16,37.16,25600.0,28.2258,28.241,28.2107,28.2107,25600.0
2014-10-01 14:30:00,37.16,37.2,37.15,37.15,19200.0,28.2107,28.241,28.2031,28.2031,19200.0
2014-10-01 14:35:00,37.16,37.19,37.15,37.18,37700.0,28.2107,28.2334,28.2031,28.2258,37700.0
2014-10-01 14:40:00,37.18,37.18,37.12,37.13,19700.0,28.2258,28.2258,28.1803,28.1879,19700.0
2014-10-01 14:45:00,37.12,37.14,37.11,37.13,23800.0,28.1803,28.1955,28.1727,28.1879,23800.0
2014-10-01 14:50:00,37.13,37.14,37.07,37.07,27300.0,28.1879,28.1955,28.1423,28.1423,27300.0
2014-10-01 14:55:00,37.07,37.08,37.03,37.05,36900.0,28.1423,28.1499,28.112,28.1272,36900.0
2014-10-01 15:00:00,37.05,37.06,37.02,37.04,68300.0,28.1272,28.1347,28.1044,28.1196,68300.0
2014-10-01 15:05:00,37.04,37.05,37.0,37.0,37300.0,28.1196,28.1272,28.0892,28.0892,37300.0
2014-10-01 15:10:00,37.0,37.02,36.99,37.02,30700.0,28.0892,28.1044,28.0816,28.1044,30700.0
2014-10-01 15:15:00,37.02,37.06,37.01,37.04,59200.0,28.1044,28.1347,28.0968,28.1196,59200.0
2014-10-01 15:20:00,37.04,37.04,36.97,36.98,37200.0,28.1196,28.1196,28.0664,28.074,37200.0
2014-10-01 15:25:00,36.98,37.04,36.97,37.04,72200.0,28.074,28.1196,28.0664,28.1196,72200.0
2014-10-01 15:30:00,37.04,37.05,37.02,37.03,30900.0,28.1196,28.1272,28.1044,28.112,30900.0
2014-10-01 15:35:00,37.02,37.03,36.97,37.03,104200.0,28.1044,28.112,28.0664,28.112,104200.0
2014-10-01 15:40:00,37.03,37.03,36.98,37.0,81600.0,28.112,28.112,28.074,28.0892,81600.0
2014-10-01 15:45:00,37.0,37.06,36.99,37.04,108600.0,28.0892,28.1347,28.0816,28.1196,108600.0
2014-10-01 15:50:00,37.03,37.04,36.99,37.0,152200.0,28.112,28.1196,28.0816,28.0892,152200.0
2014-10-01 15:55:00,37.0,37.05,36.96,36.99,254700.0,28.0892,28.1272,28.0588,28.0816,254700.0
2014-10-02 09:30:00,37.06,37.3,37.06,37.25,65400.0,28.1347,28.3169,28.1347,28.279,65400.0
2014-10-02 09:35:00,37.26,37.27,37.22,37.23,29100.0,28.2866,28.2942,28.2562,28.2638,29100.0
2014-10-02 09:40:00,37.22,37.25,37.2,37.22,30300.0,28.2562,28.279,28.241,28.2562,30300.0
2014-10-02 09:45:00,37.22,37.25,37.21,37.22,38300.0,28.2562,28.279,28.2486,28.2562,38300.0
2014-10-02 09:50:00,37.21,37.27,37.2,37.22,21200.0,28.2486,28.2942,28.241,28.2562,21200.0
2014-10-02 09:55:00,37.23,37.23,37.19,37.22,19500.0,28.2638,28.2638,28.2334,28.2562,19500.0
2014-10-02 10:00:00,37.21,37.27,37.21,37.21,29400.0,28.2486,28.2942,28.2486,28.2486,29400.0
2014-10-02 10:05:00,37.21,37.3,37.21,37.3,27700.0,28.2486,28.3169,28.2486,28.3169,27700.0
2014-10-02 10:10:00,37.29,37.3,37.26,37.27,30000.0,28.3094,28.3169,28.2866,28.2942,30000.0
2014-10-02 10:15:00,37.27,37.33,37.27,37.29,19500.0,28.2942,28.3397,28.2942,28.3094,19500.0
2014-10-02 10:20:00,37.3,37.37,37.29,37.36,26700.0,28.3169,28.3701,28.3094,28.3625,26700.0
2014-10-02 10:25:00,37.35,37.36,37.31,37.32,20800.0,28.3549,28.3625,28.3245,28.3321,20800.0
2014-10-02 10:30:00,37.32,37.32,37.18,37.18,16400.0,28.3321,28.3321,28.2258,28.2258,16400.0
2014-10-02 10:35:00,37.19,37.21,37.18,37.19,15900.0,28.2334,28.2486,28.2258,28.2334,15900.0
2014-10-02 10:40:00,37.19,37.19,37.15,37.17,45400.0,28.2334,28.2334,28.2031,28.2183,45400.0
2014-10-02 10:45:00,37.17,37.2,37.14,37.18,20000.0,28.2183,28.241,28.1955,28.2258,20000.0
2014-10-02 10:50:00,37.18,37.18,37.12,37.13,24300.0,28.2258,28.2258,28.1803,28.1879,24300.0
2014-10-02 10:55:00,37.14,37.18,37.14,37.17,14500.0,28.1955,28.2258,28.1955,28.2183,14500.0
2014-10-02 11:00:00,37.17,37.19,37.13,37.18,16700.0,28.2183,28.2334,28.1879,28.2258,16700.0
2014-10-02 11:05:00,37.18,37.24,37.18,37.22,24500.0,28.2258,28.2714,28.2258,28.2562,24500.0
2014-10-02 11:10:00,37.22,37.23,37.21,37.23,23000.0,28.2562,28.2638,28.2486,28.2638,23000.0
2014-10-02 11:15:00,37.23,37.23,37.15,37.16,16400.0,28.2638,28.2638,28.2031,28.2107,16400.0
2014-10-02 11:20:00,37.16,37.16,37.13,37.13,16700.0,28.2107,28.2107,28.1879,28.1879,16700.0
2014-10-02 11:25:00,37.14,37.22,37.14,37.22,16600.0,28.1955,28.2562,28.1955,28.2562,16600.0
2014-10-02 11:30:00,37.22,37.23,37.15,37.18,37600.0,28.2562,28.2638,28.2031,28.2258,37600.0
2014-10-02 11:35:00,37.18,37.18,37.14,37.17,25200.0,28.2258,28.2258,28.1955,28.2183,25200.0
2014-10-02 11:40:00,37.18,37.18,37.06,37.08,45500.0,28.2258,28.2258,28.1347,28.1499,45500.0
2014-10-02 11:45:00,37.09,37.12,37.08,37.11,26000.0,28.1575,28.1803,28.1499,28.1727,26000.0
2014-10-02 11:50:00,37.1,37.13,37.09,37.12,46000.0,28.1651,28.1879,28.1575,28.1803,46000.0
2014-10-02 11:55:00,37.12,37.12,37.08,37.1,27300.0,28.1803,28.1803,28.1499,28.1651,27300.0
2014-10-02 12:00:00,37.1,37.11,37.08,37.11,18100.0,28.1651,28.1727,28.1499,28.1727,18100.0
2014-10-02 12:05:00,37.11,37.11,37.07,37.08,33100.0,28.1727,28.1727,28.1423,28.1499,33100.0
2014-10-02 12:10:00,37.09,37.09,37.05,37.06,14300.0,28.1575,28.1575,28.1272,28.1347,14300.0
2014-10-02 12:15:00,37.06,37.08,37.05,37.05,13900.0,28.1347,28.1499,28.1272,28.1272,13900.0
2014-10-02 12:20:00,37.05,37.1,37.04,37.1,10400.0,28.1272,28.1651,28.1196,28.1651,10400.0
2014-10-02 12:25:00,37.09,37.1,37.06,37.09,12200.0,28.1575,28.1651,28.1347,28.1575,12200.0
2014-10-02 12:30:00,37.1,37.11,37.03,37.04,13700.0,28.1651,28.1727,28.112,28.1196,13700.0
2014-10-02 12:35:00,37.04,37.07,37.02,37.05,21000.0,28.1196,28.1423,28.1044,28.1272,21000.0
2014-10-02 12:40:00,37.06,37.07,37.02,37.05,12800.0,28.1347,28.1423,28.1044,28.1272,12800.0
2014-10-02 12:45:00,37.06,37.07,37.03,37.03,13500.0,28.1347,28.1423,28.112,28.112,13500.0
2014-10-02 12:50:00,37.03,37.1,37.03,37.1,14600.0,28.112,28.1651,28.112,28.1651,14600.0
2014-10-02 12:55:00,37.1,37.12,37.08,37.1,15000.0,28.1651,28.1803,28.1499,28.1651,15000.0
2014-10-02 13:00:00,37.1,37.15,37.1,37.15,13300.0,28.1651,28.2031,28.1651,28.2031,13300.0
2014-10-02 13:05:00,37.15,37.15,37.09,37.11,14100.0,28.2031,28.2031,28.1575,28.1727,14100.0
2014-10-02 13:10:00,37.12,37.13,37.1,37.13,12600.0,28.1803,28.1879,28.1651,28.1879,12600.0
2014-10-02 13:15:00,37.12,37.15,37.12,37.13,23900.0,28.1803,28.2031,28.1803,28.1879,23900.0
2014-10-02 13:20:00,37.14,37.15,37.13,37.13,18800.0,28.1955,28.2031,28.1879,28.1879,18800.0
2014-10-02 13:25:00,37.13,37.17,37.13,37.17,24500.0,28.1879,28.2183,28.1879,28.2183,24500.0
2014-10-02 13:30:00,37.16,37.18,37.14,37.14,16700.0,28.2107,28.2258,28.1955,28.1955,16700.0
2014-10-02 13:35:00,37.14,37.17,37.13,37.16,13900.0,28.1955,28.2183,28.1879,28.2107,13900.0
2014-10-02 13:40:00,37.15,37.16,37.13,37.13,18600.0,28.2031,28.2107,28.1879,28.1879,18600.0
2014-10-02 13:45:00,37.13,37.16,37.13,37.14,13200.0,28.1879,28.2107,28.1879,28.1955,13200.0
2014-10-02 13:50:00,37.15,37.18,37.13,37.18,22900.0,28.2031,28.2258,28.1879,28.2258,22900.0
2014-10-02 13:55:00,37.19,37.2,37.16,37.16,8100.0,28.2334,28.241,28.2107,28.2107,8100.0
2014-10-02 14:00:00,37.16,37.19,37.16,37.17,11700.0,28.2107,28.2334,28.2107,28.2183,11700.0
2014-10-02 14:05:00,37.17,37.26,37.17,37.25,32200.0,28.2183,28.2866,28.2183,28.279,32200.0
2014-10-02 14:10:00,37.26,37.34,37.25,37.34,84800.0,28.2866,28.3473,28.279,28.3473,84800.0
2014-10-02 14:15:00,37.33,37.33,37.29,37.29,51800.0,28.3397,28.3397,28.3094,28.3094,51800.0
2014-10-02 14:20:00,37.29,37.3,37.25,37.26,38800.0,28.3094,28.3169,28.279,28.2866,38800.0
2014-10-02 14:25:00,37.26,37.29,37.25,37.28,79700.0,28.2866,28.3094,28.279,28.3018,79700.0
2014-10-02 14:30:00,37.29,37.29,37.24,37.26,30100.0,28.3094,28.3094,28.2714,28.2866,30100.0
2014-10-02 14:35:00,37.26,37.28,37.25,37.28,24100.0,28.2866,28.3018,28.279,28.3018,24100.0
2014-10-02 14:40:00,37.28,37.31,37.27,37.3,37500.0,28.3018,28.3245,28.2942,28.3169,37500.0
2014-10-02 14:45:00,37.31,37.31,37.28,37.3,42500.0,28.3245,28.3245,28.3018,28.3169,42500.0
2014-10-02 14:50:00,37.31,37.32,37.29,37.3,38800.0,28.3245,28.3321,28.3094,28.3169,38800.0
2014-10-02 14:55:00,37.29,37.3,37.27,37.28,15800.0,28.3094,28.3169,28.2942,28.3018,15800.0
2014-10-02 15:00:00,37.28,37.29,37.25,37.26,23500.0,28.3018,28.3094,28.279,28.2866,23500.0
2014-10-02 15:05:00,37.27,37.27,37.25,37.25,27800.0,28.2942,28.2942,28.279,28.279,27800.0
2014-10-02 15:10:00,37.26,37.28,37.23,37.23,15300.0,28.2866,28.3018,28.2638,28.2638,15300.0
2014-10-02 15:15:00,37.23,37.23,37.19,37.2,14200.0,28.2638,28.2638,28.2334,28.241,14200.0
2014-10-02 15:20:00,37.2,37.21,37.19,37.19,14600.0,28.241,28.2486,28.2334,28.2334,14600.0
2014-10-02 15:25:00,37.19,37.22,37.19,37.22,12900.0,28.2334,28.2562,28.2334,28.2562,12900.0
2014-10-02 15:30:00,37.21,37.22,37.16,37.18,33300.0,28.2486,28.2562,28.2107,28.2258,33300.0
2014-10-02 15:35:00,37.18,37.21,37.18,37.21,19400.0,28.2258,28.2486,28.2258,28.2486,19400.0
2014-10-02 15:40:00,37.2,37.21,37.18,37.2,42100.0,28.241,28.2486,28.2258,28.241,42100.0
2014-10-02 15:45:00,37.2,37.23,37.17,37.22,52000.0,28.241,28.2638,28.2183,28.2562,52000.0
2014-10-02 15:50:00,37.22,37.23,37.18,37.19,63800.0,28.2562,28.2638,28.2258,28.2334,63800.0
2014-10-02 15:55:00,37.18,37.21,37.18,37.19,96900.0,28.2258,28.2486,28.2258,28.2334,96900.0
2014-10-03 09:30:00,37.35,37.46,37.35,37.42,32500.0,28.3549,28.4384,28.3549,28.408,32500.0
2014-10-03 09:35:00,37.41,37.41,37.33,37.36,11200.0,28.4005,28.4005,28.3397,28.3625,11200.0
2014-10-03 09:40:00,37.36,37.52,37.35,37.48,29300.0,28.3625,28.484,28.3549,28.4536,29300.0
2014-10-03 09:45:00,37.47,37.59,37.44,37.55,27900.0,28.446,28.5371,28.4232,28.5067,27900.0
2014-10-03 09:50:00,37.55,37.56,37.48,37.49,34800.0,28.5067,28.5143,28.4536,28.4612,34800.0
2014-10-03 09:55:00,37.49,37.49,37.45,37.47,15800.0,28.4612,28.4612,28.4308,28.446,15800.0
2014-10-03 10:00:00,37.48,37.54,37.47,37.54,15500.0,28.4536,28.4991,28.446,28.4991,15500.0
2014-10-03 10:05:00,37.55,37.55,37.51,37.53,20500.0,28.5067,28.5067,28.4764,28.4916,20500.0
2014-10-03 10:10:00,37.52,37.54,37.51,37.53,14800.0,28.484,28.4991,28.4764,28.4916,14800.0
2014-10-03 10:15:00,37.53,37.55,37.51,37.55,19500.0,28.4916,28.5067,28.4764,28.5067,19500.0
2014-10-03 10:20:00,37.55,37.59,37.55,37.57,13600.0,28.5067,28.5371,28.5067,28.5219,13600.0
2014-10-03 10:25:00,37.57,37.6,37.56,37.6,14000.0,28.5219,28.5447,28.5143,28.5447,14000.0
2014-10-03 10:30:00,37.61,37.65,37.59,37.62,21300.0,28.5523,28.5827,28.5371,28.5599,21300.0
2014-10-03 10:35:00,37.61,37.62,37.55,37.57,27200.0,28.5523,28.5599,28.5067,28.5219,27200.0
2014-10-03 10:40:00,37.57,37.57,37.5,37.5,12900.0,28.5219,28.5219,28.4688,28.4688,12900.0
2014-10-03 10:45:00,37.51,37.51,37.48,37.5,9700.0,28.4764,28.4764,28.4536,28.4688,9700.0
2014-10-03 10:50:00,37.5,37.54,37.5,37.54,8000.0,28.4688,28.4991,28.4688,28.4991,8000.0
2014-10-03 10:55:00,37.53,37.54,37.52,37.54,14700.0,28.4916,28.4991,28.484,28.4991,14700.0
2014-10-03 11:00:00,37.53,37.6,37.53,37.57,16300.0,28.4916,28.5447,28.4916,28.5219,16300.0
2014-10-03 11:05:00,37.57,37.63,37.57,37.62,14200.0,28.5219,28.5675,28.5219,28.5599,14200.0
2014-10-03 11:10:00,37.63,37.64,37.6,37.62,16000.0,28.5675,28.5751,28.5447,28.5599,16000.0
2014-10-03 11:15:00,37.61,37.64,37.59,37.6,41800.0,28.5523,28.5751,28.5371,28.5447,41800.0
2014-10-03 11:20:00,37.6,37.61,37.58,37.58,7800.0,28.5447,28.5523,28.5295,28.5295,7800.0
2014-10-03 11:25:00,37.58,37.63,37.58,37.62,9000.0,28.5295,28.5675,28.5295,28.5599,9000.0
2014-10-03 11:30:00,37.63,37.64,37.59,37.59,18700.0,28.5675,28.5751,28.5371,28.5371,18700.0
2014-10-03 11:35:00,37.59,37.63,37.59,37.61,13100.0,28.5371,28.5675,28.5371,28.5523,13100.0
2014-10-03 11:40:00,37.62,37.64,37.6,37.64,38700.0,28.5599,28.5751,28.5447,28.5751,38700.0
2014-10-03 11:45:00,37.64,37.64,37.58,37.58,36400.0,28.5751,28.5751,28.5295,28.5295,36400.0
2014-10-03 11:50:00,37.58,37.61,37.58,37.6,15700.0,28.5295,28.5523,28.5295,28.5447,15700.0
2014-10-03 11:55:00,37.6,37.63,37.59,37.59,15100.0,28.5447,28.5675,28.5371,28.5371,15100.0
2014-10-03 12:00:00,37.59,37.64,37.58,37.63,12000.0,28.5371,28.5751,28.5295,28.5675,12000.0
2014-10-03 12:05:00,37.63,37.64,37.61,37.62,10000.0,28.5675,28.5751,28.5523,28.5599,10000.0
2014-10-03 12:10:00,37.61,37.64,37.59,37.64,13000.0,28.5523,28.5751,28.5371,28.5751,13000.0
2014-10-03 12:15:00,37.64,37.65,37.63,37.65,8600.0,28.5751,28.5827,28.5675,28.5827,8600.0
2014-10-03 12:20:00,37.64,37.68,37.64,37.68,18100.0,28.5751,28.6054,28.5751,28.6054,18100.0
2014-10-03 12:25:00,37.68,37.68,37.65,37.66,18400.0,28.6054,28.6054,28.5827,28.5902,18400.0
2014-10-03 12:30:00,37.67,37.7,37.66,37.69,13700.0,28.5978,28.6206,28.5902,28.613,13700.0
2014-10-03 12:35:00,37.7,37.7,37.68,37.69,5600.0,28.6206,28.6206,28.6054,28.613,5600.0
2014-10-03 12:40:00,37.7,37.72,37.69,37.71,17600.0,28.6206,28.6358,28.613,28.6282,17600.0
2014-10-03 12:45:00,37.71,37.72,37.69,37.71,16500.0,28.6282,28.6358,28.613,28.6282,16500.0
2014-10-03 12:50:00,37.71,37.72,37.69,37.71,10700.0,28.6282,28.6358,28.613,28.6282,10700.0
2014-10-03 12:55:00,37.7,37.71,37.67,37.68,12400.0,28.6206,28.6282,28.5978,28.6054,12400.0
2014-10-03 13:00:00,37.68,37.68,37.65,37.66,19600.0,28.6054,28.6054,28.5827,28.5902,19600.0
2014-10-03 13:05:00,37.66,37.68,37.66,37.67,5200.0,28.5902,28.6054,28.5902,28.5978,5200.0
2014-10-03 13:10:00,37.68,37.7,37.68,37.69,12400.0,28.6054,28.6206,28.6054,28.613,12400.0
2014-10-03 13:15:00,37.69,37.69,37.66,37.67,12000.0,28.613,28.613,28.5902,28.5978,12000.0
2014-10-03 13:20:00,37.68,37.7,37.68,37.7,7300.0,28.6054,28.6206,28.6054,28.6206,7300.0
2014-10-03 13:25:00,37.71,37.74,37.7,37.74,9300.0,28.6282,28.651,28.6206,28.651,9300.0
2014-10-03 13:30:00,37.73,37.74,37.7,37.71,19400.0,28.6434,28.651,28.6206,28.6282,19400.0
2014-10-03 13:35:00,37.7,37.7,37.67,37.69,9800.0,28.6206,28.6206,28.5978,28.613,9800.0
2014-10-03 13:40:00,37.69,37.69,37.66,37.66,10600.0,28.613,28.613,28.5902,28.5902,10600.0
2014-10-03 13:45:00,37.66,37.67,37.64,37.65,12700.0,28.5902,28.5978,28.5751,28.5827,12700.0
2014-10-03 13:50:00,37.66,37.69,37.65,37.69,5700.0,28.5902,28.613,28.5827,28.613,5700.0
2014-10-03 13:55:00,37.69,37.69,37.66,37.68,13600.0,28.613,28.613,28.5902,28.6054,13600.0
2014-10-03 14:00:00,37.68,37.73,37.68,37.73,18400.0,28.6054,28.6434,28.6054,28.6434,18400.0
2014-10-03 14:05:00,37.73,37.73,37.7,37.73,19500.0,28.6434,28.6434,28.6206,28.6434,19500.0
2014-10-03 14:10:00,37.73,37.74,37.7,37.7,14700.0,28.6434,28.651,28.6206,28.6206,14700.0
2014-10-03 14:15:00,37.71,37.72,37.69,37.72,15300.0,28.6282,28.6358,28.613,28.6358,15300.0
2014-10-03 14:20:00,37.72,37.75,37.72,37.75,7900.0,28.6358,28.6586,28.6358,28.6586,7900.0
2014-10-03 14:25:00,37.75,37.76,37.72,37.73,10600.0,28.6586,28.6662,28.6358,28.6434,10600.0
2014-10-03 14:30:00,37.73,37.76,37.73,37.76,7400.0,28.6434,28.6662,28.6434,28.6662,7400.0
2014-10-03 14:35:00,37.76,37.76,37.74,37.76,14900.0,28.6662,28.6662,28.651,28.6662,14900.0
2014-10-03 14:40:00,37.76,37.78,37.76,37.77,19400.0,28.6662,28.6813,28.6662,28.6738,19400.0
2014-10-03 14:45:00,37.77,37.78,37.76,37.78,24000.0,28.6738,28.6813,28.6662,28.6813,24000.0
2014-10-03 14:50:00,37.77,37.79,37.77,37.79,10100.0,28.6738,28.6889,28.6738,28.6889,10100.0
2014-10-03 14:55:00,37.79,37.79,37.75,37.76,12500.0,28.6889,28.6889,28.6586,28.6662,12500.0
2014-10-03 15:00:00,37.76,37.79,37.75,37.79,17700.0,28.6662,28.6889,28.6586,28.6889,17700.0
2014-10-03 15:05:00,37.78,37.78,37.72,37.72,40400.0,28.6813,28.6813,28.6358,28.6358,40400.0
2014-10-03 15:10:00,37.72,37.74,37.67,37.7,36100.0,28.6358,28.651,28.5978,28.6206,36100.0
2014-10-03 15:15:00,37.7,37.71,37.69,37.7,28700.0,28.6206,28.6282,28.613,28.6206,28700.0
2014-10-03 15:20:00,37.7,37.71,37.68,37.71,34500.0,28.6206,28.6282,28.6054,28.6282,34500.0
2014-10-03 15:25:00,37.7,37.74,37.69,37.72,132300.0,28.6206,28.651,28.613,28.6358,132300.0
2014-10-03 15:30:00,37.71,37.71,37.69,37.7,39000.0,28.6282,28.6282,28.613,28.6206,39000.0
2014-10-03 15:35:00,37.7,37.7,37.68,37.69,67400.0,28.6206,28.6206,28.6054,28.613,67400.0
2014-10-03 15:40:00,37.69,37.69,37.67,37.69,64000.0,28.613,28.613,28.5978,28.613,64000.0
2014-10-03 15:45:00,37.68,37.71,37.67,37.7,124800.0,28.6054,28.6282,28.5978,28.6206,124800.0
2014-10-03 15:50:00,37.7,37.7,37.67,37.7,146400.0,28.6206,28.6206,28.5978,28.6206,146400.0
2014-10-03 15:55:00,37.7,37.7,37.69,37.69,304000.0,28.6206,28.6206,28.613,28.613,304000.0
2014-10-06 09:30:00,37.92,37.95,37.87,37.91,51900.0,28.7876,28.8104,28.7497,28.78,51900.0
2014-10-06 09:35:00,37.9,37.9,37.83,37.85,26800.0,28.7724,28.7724,28.7193,28.7345,26800.0
2014-10-06 09:40:00,37.84,37.85,37.8,37.81,25100.0,28.7269,28.7345,28.6965,28.7041,25100.0
2014-10-06 09:45:00,37.8,37.86,37.8,37.81,25300.0,28.6965,28.7421,28.6965,28.7041,25300.0
2014-10-06 09:50:00,37.81,37.82,37.76,37.76,13000.0,28.7041,28.7117,28.6662,28.6662,13000.0
2014-10-06 09:55:00,37.77,37.83,37.76,37.79,18100.0,28.6738,28.7193,28.6662,28.6889,18100.0
2014-10-06 10:00:00,37.79,37.81,37.72,37.77,51900.0,28.6889,28.7041,28.6358,28.6738,51900.0
2014-10-06 10:05:00,37.79,37.81,37.78,37.79,23000.0,28.6889,28.7041,28.6813,28.6889,23000.0
2014-10-06 10:10:00,37.8,37.81,37.78,37.79,13100.0,28.6965,28.7041,28.6813,28.6889,13100.0
2014-10-06 10:15:00,37.8,37.82,37.79,37.8,13800.0,28.6965,28.7117,28.6889,28.6965,13800.0
2014-10-06 10:20:00,37.8,37.8,37.75,37.76,19900.0,28.6965,28.6965,28.6586,28.6662,19900.0
2014-10-06 10:25:00,37.77,37.77,37.74,37.75,15500.0,28.6738,28.6738,28.651,28.6586,15500.0
2014-10-06 10:30:00,37.76,37.76,37.71,37.74,13100.0,28.6662,28.6662,28.6282,28.651,13100.0
2014-10-06 10:35:00,37.73,37.75,37.72,37.72,9400.0,28.6434,28.6586,28.6358,28.6358,9400.0
2014-10-06 10:40:00,37.76,37.76,37.71,37.72,7400.0,28.6662,28.6662,28.6282,28.6358,7400.0
2014-10-06 10:45:00,37.72,37.73,37.67,37.67,25500.0,28.6358,28.6434,28.5978,28.5978,25500.0
2014-10-06 10:50:00,37.67,37.68,37.66,37.66,5800.0,28.5978,28.6054,28.5902,28.5902,5800.0
2014-10-06 10:55:00,37.65,37.67,37.64,37.67,13600.0,28.5827,28.5978,28.5751,28.5978,13600.0
2014-10-06 11:00:00,37.66,37.66,37.64,37.65,8500.0,28.5902,28.5902,28.5751,28.5827,8500.0
2014-10-06 11:05:00,37.64,37.66,37.63,37.65,18300.0,28.5751,28.5902,28.5675,28.5827,18300.0
2014-10-06 11:10:00,37.65,37.66,37.63,37.65,9500.0,28.5827,28.5902,28.5675,28.5827,9500.0
2014-10-06 11:15:00,37.65,37.65,37.61,37.61,17400.0,28.5827,28.5827,28.5523,28.5523,17400.0
2014-10-06 11:20:00,37.61,37.62,37.58,37.58,9700.0,28.5523,28.5599,28.5295,28.5295,9700.0
2014-10-06 11:25:00,37.58,37.6,37.57,37.57,10200.0,28.5295,28.5447,28.5219,28.5219,10200.0
2014-10-06 11:30:00,37.58,37.64,37.58,37.63,18900.0,28.5295,28.5751,28.5295,28.5675,18900.0
2014-10-06 11:35:00,37.64,37.66,37.62,37.62,17100.0,28.5751,28.5902,28.5599,28.5599,17100.0
2014-10-06 11:40:00,37.64,37.65,37.59,37.6,20900.0,28.5751,28.5827,28.5371,28.5447,20900.0
2014-10-06 11:45:00,37.59,37.6,37.53,37.54,16200.0,28.5371,28.5447,28.4916,28.4991,16200.0
2014-10-06 11:50:00,37.54,37.56,37.53,37.54,9800.0,28.4991,28.5143,28.4916,28.4991,9800.0
2014-10-06 11:55:00,37.53,37.55,37.51,37.55,13100.0,28.4916,28.5067,28.4764,28.5067,13100.0
2014-10-06 12:00:00,37.54,37.57,37.53,37.57,14800.0,28.4991,28.5219,28.4916,28.5219,14800.0
2014-10-06 12:05:00,37.56,37.6,37.55,37.6,12900.0,28.5143,28.5447,28.5067,28.5447,12900.0
2014-10-06 12:10:00,37.6,37.61,37.58,37.59,14500.0,28.5447,28.5523,28.5295,28.5371,14500.0
2014-10-06 12:15:00,37.59,37.59,37.57,37.58,7100.0,28.5371,28.5371,28.5219,28.5295,7100.0
2014-10-06 12:20:00,37.57,37.59,37.55,37.57,7600.0,28.5219,28.5371,28.5067,28.5219,7600.0
2014-10-06 12:25:00,37.57,37.59,37.54,37.54,10700.0,28.5219,28.5371,28.4991,28.4991,10700.0
2014-10-06 12:30:00,37.54,37.56,37.52,37.56,10900.0,28.4991,28.5143,28.484,28.5143,10900.0
2014-10-06 12:35:00,37.56,37.57,37.54,37.54,9800.0,28.5143,28.5219,28.4991,28.4991,9800.0
2014-10-06 12:40:00,37.55,37.55,37.48,37.51,22000.0,28.5067,28.5067,28.4536,28.4764,22000.0
2014-10-06 12:45:00,37.5,37.52,37.5,37.5,14800.0,28.4688,28.484,28.4688,28.4688,14800.0
2014-10-06 12:50:00,37.51,37.53,37.5,37.5,13800.0,28.4764,28.4916,28.4688,28.4688,13800.0
2014-10-06 12:55:00,37.5,37.53,37.5,37.52,10700.0,28.4688,28.4916,28.4688,28.484,10700.0
2014-10-06 13:00:00,37.52,37.55,37.5,37.55,10200.0,28.484,28.5067,28.4688,28.5067,10200.0
2014-10-06 13:05:00,37.55,37.55,37.53,37.53,3000.0,28.5067,28.5067,28.4916,28.4916,3000.0
2014-10-06 13:10:00,37.54,37.55,37.52,37.53,8400.0,28.4991,28.5067,28.484,28.4916,8400.0
2014-10-06 13:15:00,37.54,37.59,37.54,37.57,9000.0,28.4991,28.5371,28.4991,28.5219,9000.0
2014-10-06 13:20:00,37.57,37.6,37.57,37.59,4000.0,28.5219,28.5447,28.5219,28.5371,4000.0
2014-10-06 13:25:00,37.59,37.61,37.59,37.61,7300.0,28.5371,28.5523,28.5371,28.5523,7300.0
2014-10-06 13:30:00,37.62,37.62,37.6,37.6,7000.0,28.5599,28.5599,28.5447,28.5447,7000.0
2014-10-06 13:35:00,37.6,37.6,37.59,37.6,7700.0,28.5447,28.5447,28.5371,28.5447,7700.0
2014-10-06 13:40:00,37.6,37.61,37.58,37.61,7400.0,28.5447,28.5523,28.5295,28.5523,7400.0
2014-10-06 13:45:00,37.6,37.62,37.59,37.59,9500.0,28.5447,28.5599,28.5371,28.5371,9500.0
2014-10-06 13:50:00,37.59,37.62,37.57,37.61,12700.0,28.5371,28.5599,28.5219,28.5523,12700.0
2014-10-06 13:55:00,37.61,37.63,37.61,37.63,8400.0,28.5523,28.5675,28.5523,28.5675,8400.0
2014-10-06 14:00:00,37.62,37.64,37.6,37.6,8200.0,28.5599,28.5751,28.5447,28.5447,8200.0
2014-10-06 14:05:00,37.59,37.61,37.58,37.59,10300.0,28.5371,28.5523,28.5295,28.5371,10300.0
2014-10-06 14:10:00,37.59,37.61,37.59,37.61,8300.0,28.5371,28.5523,28.5371,28.5523,8300.0
2014-10-06 14:15:00,37.61,37.62,37.59,37.62,13800.0,28.5523,28.5599,28.5371,28.5599,13800.0
2014-10-06 14:20:00,37.62,37.65,37.62,37.65,19500.0,28.5599,28.5827,28.5599,28.5827,19500.0
2014-10-06 14:25:00,37.65,37.65,37.62,37.62,17400.0,28.5827,28.5827,28.5599,28.5599,17400.0
2014-10-06 14:30:00,37.62,37.65,37.62,37.65,15400.0,28.5599,28.5827,28.5599,28.5827,15400.0
2014-10-06 14:35:00,37.65,37.66,37.64,37.65,14400.0,28.5827,28.5902,28.5751,28.5827,14400.0
2014-10-06 14:40:00,37.64,37.64,37.6,37.61,30000.0,28.5751,28.5751,28.5447,28.5523,30000.0
2014-10-06 14:45:00,37.61,37.62,37.59,37.59,15600.0,28.5523,28.5599,28.5371,28.5371,15600.0
2014-10-06 14:50:00,37.59,37.61,37.59,37.61,9400.0,28.5371,28.5523,28.5371,28.5523,9400.0
2014-10-06 14:55:00,37.61,37.61,37.59,37.6,8700.0,28.5523,28.5523,28.5371,28.5447,8700.0
2014-10-06 15:00:00,37.59,37.6,37.57,37.59,22500.0,28.5371,28.5447,28.5219,28.5371,22500.0
2014-10-06 15:05:00,37.58,37.59,37.55,37.57,27200.0,28.5295,28.5371,28.5067,28.5219,27200.0
2014-10-06 15:10:00,37.56,37.59,37.56,37.56,20000.0,28.5143,28.5371,28.5143,28.5143,20000.0
2014-10-06 15:15:00,37.56,37.59,37.56,37.58,11400.0,28.5143,28.5371,28.5143,28.5295,11400.0
2014-10-06 15:20:00,37.58,37.66,37.58,37.66,21600.0,28.5295,28.5902,28.5295,28.5902,21600.0
2014-10-06 15:25:00,37.65,37.65,37.63,37.64,27000.0,28.5827,28.5827,28.5675,28.5751,27000.0
2014-10-06 15:30:00,37.64,37.64,37.6,37.62,33500.0,28.5751,28.5751,28.5447,28.5599,33500.0
2014-10-06 15:35:00,37.62,37.64,37.59,37.64,24500.0,28.5599,28.5751,28.5371,28.5751,24500.0
2014-10-06 15:40:00,37.63,37.64,37.58,37.59,32700.0,28.5675,28.5751,28.5295,28.5371,32700.0
2014-10-06 15:45:00,37.59,37.6,37.58,37.59,18500.0,28.5371,28.5447,28.5295,28.5371,18500.0
2014-10-06 15:50:00,37.59,37.6,37.56,37.6,50600.0,28.5371,28.5447,28.5143,28.5447,50600.0
2014-10-06 15:55:00,37.59,37.62,37.57,37.58,66300.0,28.5371,28.5599,28.5219,28.5295,66300.0
2014-10-07 09:30:00,37.46,37.63,37.46,37.6,47200.0,28.4384,28.5675,28.4384,28.5447,47200.0
2014-10-07 09:35:00,37.59,37.62,37.52,37.62,15800.0,28.5371,28.5599,28.484,28.5599,15800.0
2014-10-07 09:40:00,37.6,37.6,37.55,37.56,23000.0,28.5447,28.5447,28.5067,28.5143,23000.0
2014-10-07 09:45:00,37.56,37.56,37.53,37.55,19100.0,28.5143,28.5143,28.4916,28.5067,19100.0
2014-10-07 09:50:00,37.55,37.63,37.54,37.6,23400.0,28.5067,28.5675,28.4991,28.5447,23400.0
2014-10-07 09:55:00,37.59,37.6,37.58,37.59,10000.0,28.5371,28.5447,28.5295,28.5371,10000.0
2014-10-07 10:00:00,37.59,37.59,37.57,37.57,18200.0,28.5371,28.5371,28.5219,28.5219,18200.0
2014-10-07 10:05:00,37.57,37.59,37.54,37.55,10700.0,28.5219,28.5371,28.4991,28.5067,10700.0
2014-10-07 10:10:00,37.55,37.59,37.55,37.57,27900.0,28.5067,28.5371,28.5067,28.5219,27900.0
2014-10-07 10:15:00,37.56,37.57,37.52,37.54,20500.0,28.5143,28.5219,28.484,28.4991,20500.0
2014-10-07 10:20:00,37.54,37.54,37.49,37.52,26900.0,28.4991,28.4991,28.4612,28.484,26900.0
2014-10-07 10:25:00,37.52,37.55,37.51,37.55,26900.0,28.484,28.5067,28.4764,28.5067,26900.0
2014-10-07 10:30:00,37.55,37.61,37.55,37.6,14300.0,28.5067,28.5523,28.5067,28.5447,14300.0
2014-10-07 10:35:00,37.59,37.65,37.59,37.61,27900.0,28.5371,28.5827,28.5371,28.5523,27900.0
2014-10-07 10:40:00,37.61,37.64,37.58,37.59,52600.0,28.5523,28.5751,28.5295,28.5371,52600.0
2014-10-07 10:45:00,37.59,37.64,37.59,37.6,13700.0,28.5371,28.5751,28.5371,28.5447,13700.0
2014-10-07 10:50:00,37.61,37.64,37.59,37.63,35400.0,28.5523,28.5751,28.5371,28.5675,35400.0
2014-10-07 10:55:00,37.62,37.63,37.56,37.56,32000.0,28.5599,28.5675,28.5143,28.5143,32000.0
2014-10-07 11:00:00,37.56,37.56,37.5,37.51,20600.0,28.5143,28.5143,28.4688,28.4764,20600.0
2014-10-07 11:05:00,37.52,37.53,37.48,37.48,26100.0,28.484,28.4916,28.4536,28.4536,26100.0
2014-10-07 11:10:00,37.48,37.48,37.45,37.46,18500.0,28.4536,28.4536,28.4308,28.4384,18500.0
2014-10-07 11:15:00,37.46,37.47,37.41,37.41,27100.0,28.4384,28.446,28.4005,28.4005,27100.0
2014-10-07 11:20:00,37.42,37.44,37.4,37.44,26000.0,28.408,28.4232,28.3929,28.4232,26000.0
2014-10-07 11:25:00,37.43,37.43,37.4,37.41,38800.0,28.4156,28.4156,28.3929,28.4005,38800.0
2014-10-07 11:30:00,37.41,37.41,37.38,37.39,27900.0,28.4005,28.4005,28.3777,28.3853,27900.0
2014-10-07 11:35:00,37.39,37.39,37.35,37.36,22400.0,28.3853,28.3853,28.3549,28.3625,22400.0
2014-10-07 11:40:00,37.35,37.38,37.35,37.37,26600.0,28.3549,28.3777,28.3549,28.3701,26600.0
2014-10-07 11:45:00,37.37,37.4,37.35,37.37,42000.0,28.3701,28.3929,28.3549,28.3701,42000.0
2014-10-07 11:50:00,37.38,37.4,37.37,37.38,29700.0,28.3777,28.3929,28.3701,28.3777,29700.0
2014-10-07 11:55:00,37.39,37.4,37.38,37.38,13200.0,28.3853,28.3929,28.3777,28.3777,13200.0
2014-10-07 12:00:00,37.38,37.38,37.35,37.36,21300.0,28.3777,28.3777,28.3549,28.3625,21300.0
2014-10-07 12:05:00,37.36,37.4,37.35,37.38,35400.0,28.3625,28.3929,28.3549,28.3777,35400.0
2014-10-07 12:10:00,37.38,37.4,37.38,37.4,22800.0,28.3777,28.3929,28.3777,28.3929,22800.0
2014-10-07 12:15:00,37.4,37.42,37.4,37.4,13900.0,28.3929,28.408,28.3929,28.3929,13900.0
2014-10-07 12:20:00,37.4,37.41,37.37,37.37,18300.0,28.3929,28.4005,28.3701,28.3701,18300.0
2014-10-07 12:25:00,37.38,37.39,37.37,37.37,10500.0,28.3777,28.3853,28.3701,28.3701,10500.0
2014-10-07 12:30:00,37.38,37.38,37.33,37.34,24400.0,28.3777,28.3777,28.3397,28.3473,24400.0
2014-10-07 12:35:00,37.34,37.36,37.33,37.34,30500.0,28.3473,28.3625,28.3397,28.3473,30500.0
2014-10-07 12:40:00,37.34,37.37,37.33,37.36,11900.0,28.3473,28.3701,28.3397,28.3625,11900.0
2014-10-07 12:45:00,37.36,37.37,37.3,37.3,15400.0,28.3625,28.3701,28.3169,28.3169,15400.0
2014-10-07 12:50:00,37.3,37.3,37.27,37.28,22200.0,28.3169,28.3169,28.2942,28.3018,22200.0
2014-10-07 12:55:00,37.28,37.31,37.27,37.27,23300.0,28.3018,28.3245,28.2942,28.2942,23300.0
2014-10-07 13:00:00,37.27,37.3,37.27,37.3,29400.0,28.2942,28.3169,28.2942,28.3169,29400.0
2014-10-07 13:05:00,37.29,37.31,37.29,37.29,11700.0,28.3094,28.3245,28.3094,28.3094,11700.0
2014-10-07 13:10:00,37.29,37.32,37.27,37.32,23000.0,28.3094,28.3321,28.2942,28.3321,23000.0
2014-10-07 13:15:00,37.33,37.36,37.32,37.35,8800.0,28.3397,28.3625,28.3321,28.3549,8800.0
2014-10-07 13:20:00,37.35,37.36,37.34,37.35,10400.0,28.3549,28.3625,28.3473,28.3549,10400.0
2014-10-07 13:25:00,37.35,37.38,37.34,37.38,16700.0,28.3549,28.3777,28.3473,28.3777,16700.0
2014-10-07 13:30:00,37.37,37.38,37.34,37.35,9900.0,28.3701,28.3777,28.3473,28.3549,9900.0
2014-10-07 13:35:00,37.35,37.37,37.33,37.33,22200.0,28.3549,28.3701,28.3397,28.3397,22200.0
2014-10-07 13:40:00,37.34,37.35,37.33,37.33,10300.0,28.3473,28.3549,28.3397,28.3397,10300.0
2014-10-07 13:45:00,37.32,37.33,37.31,37.31,13100.0,28.3321,28.3397,28.3245,28.3245,13100.0
2014-10-07 13:50:00,37.3,37.36,37.3,37.36,27400.0,28.3169,28.3625,28.3169,28.3625,27400.0
2014-10-07 13:55:00,37.36,37.37,37.34,37.35,13700.0,28.3625,28.3701,28.3473,28.3549,13700.0
2014-10-07 14:00:00,37.36,37.36,37.3,37.32,19000.0,28.3625,28.3625,28.3169,28.3321,19000.0
2014-10-07 14:05:00,37.32,37.37,37.31,37.33,20000.0,28.3321,28.3701,28.3245,28.3397,20000.0
2014-10-07 14:10:00,37.32,37.35,37.32,37.34,18200.0,28.3321,28.3549,28.3321,28.3473,18200.0
2014-10-07 14:15:00,37.34,37.35,37.33,37.34,16800.0,28.3473,28.3549,28.3397,28.3473,16800.0
2014-10-07 14:20:00,37.34,37.35,37.3,37.31,17600.0,28.3473,28.3549,28.3169,28.3245,17600.0
2014-10-07 14:25:00,37.3,37.32,37.27,37.27,33800.0,28.3169,28.3321,28.2942,28.2942,33800.0
2014-10-07 14:30:00,37.28,37.28,37.24,37.27,30100.0,28.3018,28.3018,28.2714,28.2942,30100.0
2014-10-07 14:35:00,37.27,37.27,37.23,37.23,24700.0,28.2942,28.2942,28.2638,28.2638,24700.0
2014-10-07 14:40:00,37.23,37.24,37.23,37.23,15500.0,28.2638,28.2714,28.2638,28.2638,15500.0
2014-10-07 14:45:00,37.23,37.23,37.19,37.2,30200.0,28.2638,28.2638,28.2334,28.241,30200.0
2014-10-07 14:50:00,37.19,37.2,37.18,37.18,26700.0,28.2334,28.241,28.2258,28.2258,26700.0
2014-10-07 14:55:00,37.19,37.21,37.19,37.2,18600.0,28.2334,28.2486,28.2334,28.241,18600.0
2014-10-07 15:00:00,37.2,37.22,37.17,37.21,28800.0,28.241,28.2562,28.2183,28.2486,28800.0
2014-10-07 15:05:00,37.21,37.21,37.18,37.19,25200.0,28.2486,28.2486,28.2258,28.2334,25200.0
2014-10-07 15:10:00,37.19,37.2,37.17,37.19,27000.0,28.2334,28.241,28.2183,28.2334,27000.0
2014-10-07 15:15:00,37.2,37.2,37.14,37.15,28200.0,28.241,28.241,28.1955,28.2031,28200.0
2014-10-07 15:20:00,37.14,37.15,37.08,37.11,31400.0,28.1955,28.2031,28.1499,28.1727,31400.0
2014-10-07 15:25:00,37.11,37.12,37.11,37.12,15100.0,28.1727,28.1803,28.1727,28.1803,15100.0
2014-10-07 15:30:00,37.12,37.14,37.11,37.14,61500.0,28.1803,28.1955,28.1727,28.1955,61500.0
2014-10-07 15:35:00,37.14,37.15,37.08,37.08,73800.0,28.1955,28.2031,28.1499,28.1499,73800.0
2014-10-07 15:40:00,37.08,37.11,37.07,37.08,62400.0,28.1499,28.1727,28.1423,28.1499,62400.0
2014-10-07 15:45:00,37.09,37.15,37.09,37.15,63700.0,28.1575,28.2031,28.1575,28.2031,63700.0
2014-10-07 15:50:00,37.15,37.15,37.08,37.1,123800.0,28.2031,28.2031,28.1499,28.1651,123800.0
2014-10-07 15:55:00,37.11,37.11,37.05,37.05,156900.0,28.1727,28.1727,28.1272,28.1272,156900.0
2014-10-08 09:30:00,37.18,37.24,37.01,37.24,51200.0,28.2258,28.2714,28.0968,28.2714,51200.0
2014-10-08 09:35:00,37.25,37.34,37.22,37.27,81900.0,28.279,28.3473,28.2562,28.2942,81900.0
2014-10-08 09:40:00,37.28,37.36,37.26,37.29,25200.0,28.3018,28.3625,28.2866,28.3094,25200.0
2014-10-08 09:45:00,37.28,37.33,37.28,37.3,19700.0,28.3018,28.3397,28.3018,28.3169,19700.0
2014-10-08 09:50:00,37.29,37.3,37.25,37.27,18000.0,28.3094,28.3169,28.279,28.2942,18000.0
2014-10-08 09:55:00,37.27,37.33,37.26,37.33,29500.0,28.2942,28.3397,28.2866,28.3397,29500.0
2014-10-08 10:00:00,37.33,37.34,37.25,37.27,71800.0,28.3397,28.3473,28.279,28.2942,71800.0
2014-10-08 10:05:00,37.27,37.29,37.22,37.22,42100.0,28.2942,28.3094,28.2562,28.2562,42100.0
2014-10-08 10:10:00,37.22,37.32,37.22,37.32,35900.0,28.2562,28.3321,28.2562,28.3321,35900.0
2014-10-08 10:15:00,37.32,37.33,37.29,37.29,39000.0,28.3321,28.3397,28.3094,28.3094,39000.0
2014-10-08 10:20:00,37.28,37.29,37.18,37.19,49800.0,28.3018,28.3094,28.2258,28.2334,49800.0
2014-10-08 10:25:00,37.18,37.2,37.17,37.19,23800.0,28.2258,28.241,28.2183,28.2334,23800.0
2014-10-08 10:30:00,37.19,37.22,37.18,37.19,21900.0,28.2334,28.2562,28.2258,28.2334,21900.0
2014-10-08 10:35:00,37.2,37.22,37.17,37.19,40100.0,28.241,28.2562,28.2183,28.2334,40100.0
2014-10-08 10:40:00,37.19,37.19,37.12,37.15,28400.0,28.2334,28.2334,28.1803,28.2031,28400.0
2014-10-08 10:45:00,37.14,37.15,37.11,37.15,17500.0,28.1955,28.2031,28.1727,28.2031,17500.0
2014-10-08 10:50:00,37.15,37.16,37.11,37.11,25900.0,28.2031,28.2107,28.1727,28.1727,25900.0
2014-10-08 10:55:00,37.11,37.12,37.08,37.11,17600.0,28.1727,28.1803,28.1499,28.1727,17600.0
2014-10-08 11:00:00,37.11,37.13,37.1,37.13,18200.0,28.1727,28.1879,28.1651,28.1879,18200.0
2014-10-08 11:05:00,37.12,37.21,37.12,37.2,15400.0,28.1803,28.2486,28.1803,28.241,15400.0
2014-10-08 11:10:00,37.19,37.24,37.18,37.21,52800.0,28.2334,28.2714,28.2258,28.2486,52800.0
2014-10-08 11:15:00,37.21,37.23,37.18,37.21,18900.0,28.2486,28.2638,28.2258,28.2486,18900.0
2014-10-08 11:20:00,37.2,37.29,37.2,37.27,14100.0,28.241,28.3094,28.241,28.2942,14100.0
2014-10-08 11:25:00,37.28,37.34,37.26,37.33,14500.0,28.3018,28.3473,28.2866,28.3397,14500.0
2014-10-08 11:30:00,37.33,37.34,37.29,37.31,21600.0,28.3397,28.3473,28.3094,28.3245,21600.0
2014-10-08 11:35:00,37.31,37.33,37.28,37.28,17600.0,28.3245,28.3397,28.3018,28.3018,17600.0
2014-10-08 11:40:00,37.3,37.3,37.28,37.29,11000.0,28.3169,28.3169,28.3018,28.3094,11000.0
2014-10-08 11:45:00,37.29,37.3,37.27,37.27,10000.0,28.3094,28.3169,28.2942,28.2942,10000.0
2014-10-08 11:50:00,37.26,37.31,37.26,37.3,13800.0,28.2866,28.3245,28.2866,28.3169,13800.0
2014-10-08 11:55:00,37.3,37.32,37.27,37.31,17800.0,28.3169,28.3321,28.2942,28.3245,17800.0
2014-10-08 12:00:00,37.3,37.36,37.29,37.35,87400.0,28.3169,28.3625,28.3094,28.3549,87400.0
2014-10-08 12:05:00,37.36,37.37,37.33,37.34,66200.0,28.3625,28.3701,28.3397,28.3473,66200.0
2014-10-08 12:10:00,37.34,37.36,37.34,37.35,18400.0,28.3473,28.3625,28.3473,28.3549,18400.0
2014-10-08 12:15:00,37.35,37.36,37.32,37.34,29900.0,28.3549,28.3625,28.3321,28.3473,29900.0
2014-10-08 12:20:00,37.33,37.34,37.33,37.34,21700.0,28.3397,28.3473,28.3397,28.3473,21700.0
2014-10-08 12:25:00,37.34,37.34,37.27,37.27,37000.0,28.3473,28.3473,28.2942,28.2942,37000.0
2014-10-08 12:30:00,37.27,37.27,37.23,37.23,9300.0,28.2942,28.2942,28.2638,28.2638,9300.0
2014-10-08 12:35:00,37.23,37.25,37.22,37.25,31100.0,28.2638,28.279,28.2562,28.279,31100.0
2014-10-08 12:40:00,37.25,37.25,37.23,37.25,18000.0,28.279,28.279,28.2638,28.279,18000.0
2014-10-08 12:45:00,37.25,37.25,37.24,37.24,17500.0,28.279,28.279,28.2714,28.2714,17500.0
2014-10-08 12:50:00,37.24,37.25,37.23,37.25,28300.0,28.2714,28.279,28.2638,28.279,28300.0
2014-10-08 12:55:00,37.24,37.26,37.23,37.26,15500.0,28.2714,28.2866,28.2638,28.2866,15500.0
2014-10-08 13:00:00,37.26,37.32,37.26,37.31,17700.0,28.2866,28.3321,28.2866,28.3245,17700.0
2014-10-08 13:05:00,37.31,37.31,37.27,37.28,15400.0,28.3245,28.3245,28.2942,28.3018,15400.0
2014-10-08 13:10:00,37.27,37.28,37.25,37.26,28700.0,28.2942,28.3018,28.279,28.2866,28700.0
2014-10-08 13:15:00,37.26,37.27,37.25,37.27,34800.0,28.2866,28.2942,28.279,28.2942,34800.0
2014-10-08 13:20:00,37.26,37.27,37.25,37.25,11700.0,28.2866,28.2942,28.279,28.279,11700.0
2014-10-08 13:25:00,37.25,37.25,37.23,37.23,6200.0,28.279,28.279,28.2638,28.2638,6200.0
2014-10-08 13:30:00,37.23,37.24,37.23,37.23,16200.0,28.2638,28.2714,28.2638,28.2638,16200.0
2014-10-08 13:35:00,37.23,37.25,37.21,37.25,39800.0,28.2638,28.279,28.2486,28.279,39800.0
2014-10-08 13:40:00,37.25,37.27,37.25,37.27,15600.0,28.279,28.2942,28.279,28.2942,15600.0
2014-10-08 13:45:00,37.27,37.36,37.27,37.36,23300.0,28.2942,28.3625,28.2942,28.3625,23300.0
2014-10-08 13:50:00,37.36,37.36,37.35,37.35,4600.0,28.3625,28.3625,28.3549,28.3549,4600.0
2014-10-08 13:55:00,37.34,37.34,37.31,37.32,29200.0,28.3473,28.3473,28.3245,28.3321,29200.0
2014-10-08 14:00:00,37.33,37.43,37.33,37.4,61100.0,28.3397,28.4156,28.3397,28.3929,61100.0
2014-10-08 14:05:00,37.4,37.44,37.39,37.41,45700.0,28.3929,28.4232,28.3853,28.4005,45700.0
2014-10-08 14:10:00,37.42,37.47,37.41,37.45,41000.0,28.408,28.446,28.4005,28.4308,41000.0
2014-10-08 14:15:00,37.44,37.47,37.4,37.45,29700.0,28.4232,28.446,28.3929,28.4308,29700.0
2014-10-08 14:20:00,37.46,37.52,37.46,37.49,25600.0,28.4384,28.484,28.4384,28.4612,25600.0
2014-10-08 14:25:00,37.5,37.51,37.46,37.47,34300.0,28.4688,28.4764,28.4384,28.446,34300.0
2014-10-08 14:30:00,37.47,37.53,37.47,37.52,45300.0,28.446,28.4916,28.446,28.484,45300.0
2014-10-08 14:35:00,37.52,37.53,37.5,37.51,26800.0,28.484,28.4916,28.4688,28.4764,26800.0
2014-10-08 14:40:00,37.5,37.52,37.46,37.47,38500.0,28.4688,28.484,28.4384,28.446,38500.0
2014-10-08 14:45:00,37.48,37.5,37.44,37.45,42200.0,28.4536,28.4688,28.4232,28.4308,42200.0
2014-10-08 14:50:00,37.45,37.47,37.44,37.44,39000.0,28.4308,28.446,28.4232,28.4232,39000.0
2014-10-08 14:55:00,37.44,37.48,37.44,37.47,28400.0,28.4232,28.4536,28.4232,28.446,28400.0
2014-10-08 15:00:00,37.47,37.52,37.46,37.5,29600.0,28.446,28.484,28.4384,28.4688,29600.0
2014-10-08 15:05:00,37.51,37.51,37.48,37.51,29300.0,28.4764,28.4764,28.4536,28.4764,29300.0
2014-10-08 15:10:00,37.51,37.51,37.48,37.5,43600.0,28.4764,28.4764,28.4536,28.4688,43600.0
2014-10-08 15:15:00,37.5,37.5,37.49,37.49,22900.0,28.4688,28.4688,28.4612,28.4612,22900.0
2014-10-08 15:20:00,37.5,37.57,37.48,37.55,88400.0,28.4688,28.5219,28.4536,28.5067,88400.0
2014-10-08 15:25:00,37.55,37.62,37.55,37.61,65700.0,28.5067,28.5599,28.5067,28.5523,65700.0
2014-10-08 15:30:00,37.61,37.64,37.59,37.64,54400.0,28.5523,28.5751,28.5371,28.5751,54400.0
2014-10-08 15:35:00,37.64,37.66,37.61,37.64,62600.0,28.5751,28.5902,28.5523,28.5751,62600.0
2014-10-08 15:40:00,37.64,37.73,37.63,37.68,99500.0,28.5751,28.6434,28.5675,28.6054,99500.0
2014-10-08 15:45:00,37.69,37.7,37.66,37.69,85900.0,28.613,28.6206,28.5902,28.613,85900.0
2014-10-08 15:50:00,37.69,37.69,37.65,37.66,105700.0,28.613,28.613,28.5827,28.5902,105700.0
2014-10-08 15:55:00,37.66,37.68,37.66,37.67,129200.0,28.5902,28.6054,28.5902,28.5978,129200.0
2014-10-09 09:30:00,37.63,37.74,37.53,37.71,34600.0,28.5675,28.651,28.4916,28.6282,34600.0
2014-10-09 09:35:00,37.73,37.8,37.66,37.77,16200.0,28.6434,28.6965,28.5902,28.6738,16200.0
2014-10-09 09:40:00,37.79,37.86,37.74,37.86,21900.0,28.6889,28.7421,28.651,28.7421,21900.0
2014-10-09 09:45:00,37.86,37.88,37.82,37.88,18600.0,28.7421,28.7573,28.7117,28.7573,18600.0
2014-10-09 09:50:00,37.88,37.88,37.84,37.85,25000.0,28.7573,28.7573,28.7269,28.7345,25000.0
2014-10-09 09:55:00,37.85,37.85,37.69,37.73,19600.0,28.7345,28.7345,28.613,28.6434,19600.0
2014-10-09 10:00:00,37.72,37.76,37.72,37.72,30900.0,28.6358,28.6662,28.6358,28.6358,30900.0
2014-10-09 10:05:00,37.72,37.73,37.69,37.73,10400.0,28.6358,28.6434,28.613,28.6434,10400.0
2014-10-09 10:10:00,37.73,37.74,37.7,37.74,11300.0,28.6434,28.651,28.6206,28.651,11300.0
2014-10-09 10:15:00,37.73,37.75,37.7,37.73,11100.0,28.6434,28.6586,28.6206,28.6434,11100.0
2014-10-09 10:20:00,37.73,37.74,37.69,37.7,11000.0,28.6434,28.651,28.613,28.6206,11000.0
2014-10-09 10:25:00,37.69,37.72,37.68,37.69,17300.0,28.613,28.6358,28.6054,28.613,17300.0
2014-10-09 10:30:00,37.69,37.69,37.63,37.68,32000.0,28.613,28.613,28.5675,28.6054,32000.0
2014-10-09 10:35:00,37.68,37.69,37.63,37.64,31600.0,28.6054,28.613,28.5675,28.5751,31600.0
2014-10-09 10:40:00,37.63,37.65,37.63,37.64,13300.0,28.5675,28.5827,28.5675,28.5751,13300.0
2014-10-09 10:45:00,37.63,37.65,37.61,37.61,14000.0,28.5675,28.5827,28.5523,28.5523,14000.0
2014-10-09 10:50:00,37.6,37.61,37.57,37.58,36200.0,28.5447,28.5523,28.5219,28.5295,36200.0
2014-10-09 10:55:00,37.58,37.66,37.57,37.66,28200.0,28.5295,28.5902,28.5219,28.5902,28200.0
2014-10-09 11:00:00,37.66,37.66,37.62,37.62,10300.0,28.5902,28.5902,28.5599,28.5599,10300.0
2014-10-09 11:05:00,37.63,37.67,37.62,37.66,9000.0,28.5675,28.5978,28.5599,28.5902,9000.0
2014-10-09 11:10:00,37.66,37.72,37.65,37.72,17700.0,28.5902,28.6358,28.5827,28.6358,17700.0
2014-10-09 11:15:00,37.73,37.73,37.66,37.66,10400.0,28.6434,28.6434,28.5902,28.5902,10400.0
2014-10-09 11:20:00,37.66,37.69,37.64,37.65,13700.0,28.5902,28.613,28.5751,28.5827,13700.0
2014-10-09 11:25:00,37.65,37.68,37.63,37.64,11800.0,28.5827,28.6054,28.5675,28.5751,11800.0
2014-10-09 11:30:00,37.64,37.64,37.56,37.58,12600.0,28.5751,28.5751,28.5143,28.5295,12600.0
2014-10-09 11:35:00,37.57,37.59,37.53,37.54,25400.0,28.5219,28.5371,28.4916,28.4991,25400.0
2014-10-09 11:40:00,37.55,37.56,37.51,37.52,19700.0,28.5067,28.5143,28.4764,28.484,19700.0
2014-10-09 11:45:00,37.52,37.53,37.48,37.51,17800.0,28.484,28.4916,28.4536,28.4764,17800.0
2014-10-09 11:50:00,37.51,37.52,37.45,37.46,12500.0,28.4764,28.484,28.4308,28.4384,12500.0
2014-10-09 11:55:00,37.46,37.46,37.4,37.44,14900.0,28.4384,28.4384,28.3929,28.4232,14900.0
2014-10-09 12:00:00,37.44,37.51,37.43,37.51,22900.0,28.4232,28.4764,28.4156,28.4764,22900.0
2014-10-09 12:05:00,37.51,37.52,37.5,37.51,42000.0,28.4764,28.484,28.4688,28.4764,42000.0
2014-10-09 12:10:00,37.51,37.53,37.5,37.52,20700.0,28.4764,28.4916,28.4688,28.484,20700.0
2014-10-09 12:15:00,37.52,37.55,37.47,37.51,39000.0,28.484,28.5067,28.446,28.4764,39000.0
2014-10-09 12:20:00,37.51,37.51,37.44,37.45,25100.0,28.4764,28.4764,28.4232,28.4308,25100.0
2014-10-09 12:25:00,37.45,37.46,37.4,37.43,23700.0,28.4308,28.4384,28.3929,28.4156,23700.0
2014-10-09 12:30:00,37.43,37.45,37.42,37.45,13400.0,28.4156,28.4308,28.408,28.4308,13400.0
2014-10-09 12:35:00,37.45,37.48,37.45,37.47,14400.0,28.4308,28.4536,28.4308,28.446,14400.0
2014-10-09 12:40:00,37.46,37.5,37.45,37.5,8900.0,28.4384,28.4688,28.4308,28.4688,8900.0
2014-10-09 12:45:00,37.49,37.51,37.47,37.49,15800.0,28.4612,28.4764,28.446,28.4612,15800.0
2014-10-09 12:50:00,37.49,37.49,37.44,37.44,15100.0,28.4612,28.4612,28.4232,28.4232,15100.0
2014-10-09 12:55:00,37.44,37.45,37.43,37.45,11200.0,28.4232,28.4308,28.4156,28.4308,11200.0
2014-10-09 13:00:00,37.45,37.45,37.38,37.38,8900.0,28.4308,28.4308,28.3777,28.3777,8900.0
2014-10-09 13:05:00,37.39,37.41,37.32,37.32,18500.0,28.3853,28.4005,28.3321,28.3321,18500.0
2014-10-09 13:10:00,37.32,37.34,37.29,37.31,21900.0,28.3321,28.3473,28.3094,28.3245,21900.0
2014-10-09 13:15:00,37.3,37.34,37.3,37.33,7000.0,28.3169,28.3473,28.3169,28.3397,7000.0
2014-10-09 13:20:00,37.33,37.42,37.33,37.4,10600.0,28.3397,28.408,28.3397,28.3929,10600.0
2014-10-09 13:25:00,37.39,37.39,37.37,37.37,7400.0,28.3853,28.3853,28.3701,28.3701,7400.0
2014-10-09 13:30:00,37.37,37.41,37.34,37.41,9100.0,28.3701,28.4005,28.3473,28.4005,9100.0
2014-10-09 13:35:00,37.41,37.45,37.4,37.44,12400.0,28.4005,28.4308,28.3929,28.4232,12400.0
2014-10-09 13:40:00,37.44,37.44,37.39,37.4,10200.0,28.4232,28.4232,28.3853,28.3929,10200.0
2014-10-09 13:45:00,37.4,37.41,37.37,37.38,8700.0,28.3929,28.4005,28.3701,28.3777,8700.0
2014-10-09 13:50:00,37.37,37.38,37.28,37.3,26000.0,28.3701,28.3777,28.3018,28.3169,26000.0
2014-10-09 13:55:00,37.3,37.36,37.3,37.33,11300.0,28.3169,28.3625,28.3169,28.3397,11300.0
2014-10-09 14:00:00,37.33,37.33,37.28,37.29,22400.0,28.3397,28.3397,28.3018,28.3094,22400.0
2014-10-09 14:05:00,37.29,37.31,37.26,37.3,17800.0,28.3094,28.3245,28.2866,28.3169,17800.0
2014-10-09 14:10:00,37.31,37.31,37.26,37.26,10200.0,28.3245,28.3245,28.2866,28.2866,10200.0
2014-10-09 14:15:00,37.27,37.3,37.25,37.27,17500.0,28.2942,28.3169,28.279,28.2942,17500.0
2014-10-09 14:20:00,37.28,37.29,37.26,37.27,10600.0,28.3018,28.3094,28.2866,28.2942,10600.0
2014-10-09 14:25:00,37.28,37.32,37.28,37.28,13400.0,28.3018,28.3321,28.3018,28.3018,13400.0
2014-10-09 14:30:00,37.28,37.28,37.23,37.26,17700.0,28.3018,28.3018,28.2638,28.2866,17700.0
2014-10-09 14:35:00,37.26,37.35,37.26,37.33,24700.0,28.2866,28.3549,28.2866,28.3397,24700.0
2014-10-09 14:40:00,37.33,37.33,37.26,37.27,39100.0,28.3397,28.3397,28.2866,28.2942,39100.0
2014-10-09 14:45:00,37.27,37.28,37.22,37.26,18900.0,28.2942,28.3018,28.2562,28.2866,18900.0
2014-10-09 14:50:00,37.25,37.28,37.24,37.26,22100.0,28.279,28.3018,28.2714,28.2866,22100.0
2014-10-09 14:55:00,37.25,37.26,37.22,37.24,28000.0,28.279,28.2866,28.2562,28.2714,28000.0
2014-10-09 15:00:00,37.22,37.25,37.21,37.24,13000.0,28.2562,28.279,28.2486,28.2714,13000.0
2014-10-09 15:05:00,37.25,37.25,37.19,37.19,47500.0,28.279,28.279,28.2334,28.2334,47500.0
2014-10-09 15:10:00,37.2,37.28,37.2,37.27,19100.0,28.241,28.3018,28.241,28.2942,19100.0
2014-10-09 15:15:00,37.27,37.3,37.24,37.3,33700.0,28.2942,28.3169,28.2714,28.3169,33700.0
2014-10-09 15:20:00,37.28,37.29,37.24,37.27,43300.0,28.3018,28.3094,28.2714,28.2942,43300.0
2014-10-09 15:25:00,37.28,37.31,37.26,37.29,29400.0,28.3018,28.3245,28.2866,28.3094,29400.0
2014-10-09 15:30:00,37.29,37.34,37.29,37.33,30200.0,28.3094,28.3473,28.3094,28.3397,30200.0
2014-10-09 15:35:00,37.33,37.35,37.29,37.3,29300.0,28.3397,28.3549,28.3094,28.3169,29300.0
2014-10-09 15:40:00,37.3,37.32,37.23,37.25,42700.0,28.3169,28.3321,28.2638,28.279,42700.0
2014-10-09 15:45:00,37.25,37.25,37.18,37.2,60800.0,28.279,28.279,28.2258,28.241,60800.0
2014-10-09 15:50:00,37.2,37.22,37.18,37.2,46000.0,28.241,28.2562,28.2258,28.241,46000.0
2014-10-09 15:55:00,37.21,37.24,37.16,37.17,134000.0,28.2486,28.2714,28.2107,28.2183,134000.0
2014-10-10 09:30:00,37.21,37.45,37.21,37.45,38900.0,28.2486,28.4308,28.2486,28.4308,38900.0
2014-10-10 09:35:00,37.48,37.6,37.41,37.58,29100.0,28.4536,28.5447,28.4005,28.5295,29100.0
2014-10-10 09:40:00,37.58,37.58,37.48,37.57,32500.0,28.5295,28.5295,28.4536,28.5219,32500.0
2014-10-10 09:45:00,37.56,37.58,37.43,37.49,26600.0,28.5143,28.5295,28.4156,28.4612,26600.0
2014-10-10 09:50:00,37.48,37.49,37.37,37.4,29100.0,28.4536,28.4612,28.3701,28.3929,29100.0
2014-10-10 09:55:00,37.4,37.47,37.4,37.45,20900.0,28.3929,28.446,28.3929,28.4308,20900.0
2014-10-10 10:00:00,37.44,37.51,37.37,37.38,24200.0,28.4232,28.4764,28.3701,28.3777,24200.0
2014-10-10 10:05:00,37.38,37.4,37.34,37.36,18000.0,28.3777,28.3929,28.3473,28.3625,18000.0
2014-10-10 10:10:00,37.36,37.38,37.3,37.32,25400.0,28.3625,28.3777,28.3169,28.3321,25400.0
2014-10-10 10:15:00,37.32,37.36,37.31,37.36,16400.0,28.3321,28.3625,28.3245,28.3625,16400.0
2014-10-10 10:20:00,37.36,37.41,37.33,37.34,14300.0,28.3625,28.4005,28.3397,28.3473,14300.0
2014-10-10 10:25:00,37.32,37.39,37.3,37.35,39900.0,28.3321,28.3853,28.3169,28.3549,39900.0
2014-10-10 10:30:00,37.35,37.35,37.24,37.3,42000.0,28.3549,28.3549,28.2714,28.3169,42000.0
2014-10-10 10:35:00,37.29,37.35,37.25,37.27,22800.0,28.3094,28.3549,28.279,28.2942,22800.0
2014-10-10 10:40:00,37.27,37.27,37.19,37.25,19300.0,28.2942,28.2942,28.2334,28.279,19300.0
2014-10-10 10:45:00,37.26,37.29,37.22,37.28,12000.0,28.2866,28.3094,28.2562,28.3018,12000.0
2014-10-10 10:50:00,37.28,37.34,37.27,37.3,17200.0,28.3018,28.3473,28.2942,28.3169,17200.0
2014-10-10 10:55:00,37.3,37.32,37.26,37.27,16300.0,28.3169,28.3321,28.2866,28.2942,16300.0
2014-10-10 11:00:00,37.27,37.29,37.22,37.26,19700.0,28.2942,28.3094,28.2562,28.2866,19700.0
2014-10-10 11:05:00,37.25,37.26,37.23,37.24,23700.0,28.279,28.2866,28.2638,28.2714,23700.0
2014-10-10 11:10:00,37.24,37.26,37.2,37.24,29200.0,28.2714,28.2866,28.241,28.2714,29200.0
2014-10-10 11:15:00,37.23,37.23,37.15,37.18,20300.0,28.2638,28.2638,28.2031,28.2258,20300.0
2014-10-10 11:20:00,37.18,37.22,37.14,37.16,12400.0,28.2258,28.2562,28.1955,28.2107,12400.0
2014-10-10 11:25:00,37.16,37.2,37.15,37.19,24700.0,28.2107,28.241,28.2031,28.2334,24700.0
2014-10-10 11:30:00,37.19,37.24,37.19,37.23,25000.0,28.2334,28.2714,28.2334,28.2638,25000.0
2014-10-10 11:35:00,37.23,37.34,37.23,37.31,32800.0,28.2638,28.3473,28.2638,28.3245,32800.0
2014-10-10 11:40:00,37.31,37.31,37.26,37.27,28000.0,28.3245,28.3245,28.2866,28.2942,28000.0
2014-10-10 11:45:00,37.27,37.34,37.27,37.34,28000.0,28.2942,28.3473,28.2942,28.3473,28000.0
2014-10-10 11:50:00,37.35,37.37,37.34,37.37,23300.0,28.3549,28.3701,28.3473,28.3701,23300.0
2014-10-10 11:55:00,37.36,37.38,37.33,37.33,24800.0,28.3625,28.3777,28.3397,28.3397,24800.0
2014-10-10 12:00:00,37.34,37.4,37.33,37.4,24500.0,28.3473,28.3929,28.3397,28.3929,24500.0
2014-10-10 12:05:00,37.39,37.4,37.32,37.32,26200.0,28.3853,28.3929,28.3321,28.3321,26200.0
2014-10-10 12:10:00,37.33,37.36,37.31,37.31,20600.0,28.3397,28.3625,28.3245,28.3245,20600.0
2014-10-10 12:15:00,37.31,37.35,37.3,37.3,26100.0,28.3245,28.3549,28.3169,28.3169,26100.0
2014-10-10 12:20:00,37.29,37.31,37.27,37.3,18500.0,28.3094,28.3245,28.2942,28.3169,18500.0
2014-10-10 12:25:00,37.3,37.33,37.3,37.31,26100.0,28.3169,28.3397,28.3169,28.3245,26100.0
2014-10-10 12:30:00,37.32,37.42,37.31,37.39,45300.0,28.3321,28.408,28.3245,28.3853,45300.0
2014-10-10 12:35:00,37.38,37.4,37.33,37.33,26200.0,28.3777,28.3929,28.3397,28.3397,26200.0
2014-10-10 12:40:00,37.32,37.36,37.31,37.33,26500.0,28.3321,28.3625,28.3245,28.3397,26500.0
2014-10-10 12:45:00,37.32,37.32,37.28,37.28,19700.0,28.3321,28.3321,28.3018,28.3018,19700.0
2014-10-10 12:50:00,37.29,37.29,37.25,37.27,35200.0,28.3094,28.3094,28.279,28.2942,35200.0
2014-10-10 12:55:00,37.27,37.27,37.2,37.21,25800.0,28.2942,28.2942,28.241,28.2486,25800.0
2014-10-10 13:00:00,37.21,37.23,37.19,37.2,28400.0,28.2486,28.2638,28.2334,28.241,28400.0
2014-10-10 13:05:00,37.2,37.25,37.19,37.24,28100.0,28.241,28.279,28.2334,28.2714,28100.0
2014-10-10 13:10:00,37.24,37.27,37.24,37.26,23200.0,28.2714,28.2942,28.2714,28.2866,23200.0
2014-10-10 13:15:00,37.26,37.26,37.21,37.21,10200.0,28.2866,28.2866,28.2486,28.2486,10200.0
2014-10-10 13:20:00,37.21,37.22,37.19,37.2,18600.0,28.2486,28.2562,28.2334,28.241,18600.0
2014-10-10 13:25:00,37.2,37.2,37.16,37.18,28000.0,28.241,28.241,28.2107,28.2258,28000.0
2014-10-10 13:30:00,37.18,37.18,37.15,37.15,29800.0,28.2258,28.2258,28.2031,28.2031,29800.0
2014-10-10 13:35:00,37.15,37.24,37.15,37.23,21100.0,28.2031,28.2714,28.2031,28.2638,21100.0
2014-10-10 13:40:00,37.23,37.27,37.23,37.26,22600.0,28.2638,28.2942,28.2638,28.2866,22600.0
2014-10-10 13:45:00,37.26,37.26,37.23,37.25,22500.0,28.2866,28.2866,28.2638,28.279,22500.0
2014-10-10 13:50:00,37.26,37.26,37.22,37.22,21300.0,28.2866,28.2866,28.2562,28.2562,21300.0
2014-10-10 13:55:00,37.23,37.28,37.23,37.27,21400.0,28.2638,28.3018,28.2638,28.2942,21400.0
2014-10-10 14:00:00,37.27,37.29,37.26,37.27,14900.0,28.2942,28.3094,28.2866,28.2942,14900.0
2014-10-10 14:05:00,37.26,37.27,37.21,37.22,31100.0,28.2866,28.2942,28.2486,28.2562,31100.0
2014-10-10 14:10:00,37.23,37.24,37.21,37.22,22600.0,28.2638,28.2714,28.2486,28.2562,22600.0
2014-10-10 14:15:00,37.22,37.23,37.17,37.18,20400.0,28.2562,28.2638,28.2183,28.2258,20400.0
2014-10-10 14:20:00,37.18,37.22,37.18,37.2,27900.0,28.2258,28.2562,28.2258,28.241,27900.0
2014-10-10 14:25:00,37.2,37.24,37.2,37.23,25000.0,28.241,28.2714,28.241,28.2638,25000.0
2014-10-10 14:30:00,37.23,37.24,37.22,37.23,20400.0,28.2638,28.2714,28.2562,28.2638,20400.0
2014-10-10 14:35:00,37.23,37.23,37.2,37.2,23100.0,28.2638,28.2638,28.241,28.241,23100.0
2014-10-10 14:40:00,37.19,37.2,37.16,37.2,33400.0,28.2334,28.241,28.2107,28.241,33400.0
2014-10-10 14:45:00,37.19,37.19,37.15,37.15,27900.0,28.2334,28.2334,28.2031,28.2031,27900.0
2014-10-10 14:50:00,37.16,37.19,37.16,37.16,27100.0,28.2107,28.2334,28.2107,28.2107,27100.0
2014-10-10 14:55:00,37.16,37.18,37.15,37.15,25200.0,28.2107,28.2258,28.2031,28.2031,25200.0
2014-10-10 15:00:00,37.16,37.2,37.15,37.19,60300.0,28.2107,28.241,28.2031,28.2334,60300.0
2014-10-10 15:05:00,37.19,37.21,37.16,37.18,100700.0,28.2334,28.2486,28.2107,28.2258,100700.0
2014-10-10 15:10:00,37.16,37.22,37.16,37.18,30400.0,28.2107,28.2562,28.2107,28.2258,30400.0
2014-10-10 15:15:00,37.18,37.18,37.13,37.15,42500.0,28.2258,28.2258,28.1879,28.2031,42500.0
2014-10-10 15:20:00,37.15,37.18,37.15,37.17,24600.0,28.2031,28.2258,28.2031,28.2183,24600.0
2014-10-10 15:25:00,37.17,37.17,37.13,37.16,43700.0,28.2183,28.2183,28.1879,28.2107,43700.0
2014-10-10 15:30:00,37.17,37.19,37.11,37.12,41600.0,28.2183,28.2334,28.1727,28.1803,41600.0
2014-10-10 15:35:00,37.11,37.17,37.11,37.16,39000.0,28.1727,28.2183,28.1727,28.2107,39000.0
2014-10-10 15:40:00,37.16,37.16,37.12,37.14,59300.0,28.2107,28.2107,28.1803,28.1955,59300.0
2014-10-10 15:45:00,37.14,37.16,37.05,37.05,75700.0,28.1955,28.2107,28.1272,28.1272,75700.0
2014-10-10 15:50:00,37.05,37.08,37.05,37.05,67700.0,28.1272,28.1499,28.1272,28.1272,67700.0
2014-10-10 15:55:00,37.05,37.06,37.03,37.03,140400.0,28.1272,28.1347,28.112,28.112,140400.0
2014-10-13 09:30:00,36.88,36.89,36.71,36.75,57300.0,27.9981,28.0057,27.869,27.8994,57300.0
2014-10-13 09:35:00,36.73,36.79,36.72,36.79,16100.0,27.8842,27.9298,27.8766,27.9298,16100.0
2014-10-13 09:40:00,36.79,36.98,36.79,36.95,31400.0,27.9298,28.074,27.9298,28.0512,31400.0
2014-10-13 09:45:00,36.94,36.98,36.89,36.92,31100.0,28.0436,28.074,28.0057,28.0285,31100.0
2014-10-13 09:50:00,36.91,36.92,36.85,36.87,27200.0,28.0209,28.0285,27.9753,27.9905,27200.0
2014-10-13 09:55:00,36.87,36.99,36.78,36.96,39500.0,27.9905,28.0816,27.9222,28.0588,39500.0
2014-10-13 10:00:00,36.96,36.99,36.95,36.98,21300.0,28.0588,28.0816,28.0512,28.074,21300.0
2014-10-13 10:05:00,36.97,37.0,36.93,36.97,23200.0,28.0664,28.0892,28.0361,28.0664,23200.0
2014-10-13 10:10:00,36.96,36.99,36.9,36.96,142100.0,28.0588,28.0816,28.0133,28.0588,142100.0
2014-10-13 10:15:00,36.97,36.98,36.89,36.91,46800.0,28.0664,28.074,28.0057,28.0209,46800.0
2014-10-13 10:20:00,36.92,36.92,36.88,36.88,48600.0,28.0285,28.0285,27.9981,27.9981,48600.0
2014-10-13 10:25:00,36.88,36.9,36.86,36.88,14600.0,27.9981,28.0133,27.9829,27.9981,14600.0
2014-10-13 10:30:00,36.88,36.95,36.87,36.95,18000.0,27.9981,28.0512,27.9905,28.0512,18000.0
2014-10-13 10:35:00,36.95,36.96,36.9,36.96,20600.0,28.0512,28.0588,28.0133,28.0588,20600.0
2014-10-13 10:40:00,36.95,36.95,36.85,36.86,25000.0,28.0512,28.0512,27.9753,27.9829,25000.0
2014-10-13 10:45:00,36.87,36.92,36.86,36.89,20800.0,27.9905,28.0285,27.9829,28.0057,20800.0
2014-10-13 10:50:00,36.89,36.91,36.88,36.9,22300.0,28.0057,28.0209,27.9981,28.0133,22300.0
2014-10-13 10:55:00,36.91,36.91,36.88,36.88,19900.0,28.0209,28.0209,27.9981,27.9981,19900.0
2014-10-13 11:00:00,36.88,36.9,36.84,36.9,10900.0,27.9981,28.0133,27.9677,28.0133,10900.0
2014-10-13 11:05:00,36.9,36.91,36.87,36.88,23100.0,28.0133,28.0209,27.9905,27.9981,23100.0
2014-10-13 11:10:00,36.87,36.87,36.81,36.82,18200.0,27.9905,27.9905,27.945,27.9525,18200.0
2014-10-13 11:15:00,36.81,36.82,36.75,36.75,18500.0,27.945,27.9525,27.8994,27.8994,18500.0
2014-10-13 11:20:00,36.75,36.84,36.73,36.83,30500.0,27.8994,27.9677,27.8842,27.9601,30500.0
2014-10-13 11:25:00,36.83,36.87,36.81,36.83,18400.0,27.9601,27.9905,27.945,27.9601,18400.0
2014-10-13 11:30:00,36.84,36.88,36.83,36.84,22900.0,27.9677,27.9981,27.9601,27.9677,22900.0
2014-10-13 11:35:00,36.84,36.84,36.79,36.79,19400.0,27.9677,27.9677,27.9298,27.9298,19400.0
2014-10-13 11:40:00,36.79,36.82,36.77,36.77,13200.0,27.9298,27.9525,27.9146,27.9146,13200.0
2014-10-13 11:45:00,36.77,36.81,36.77,36.81,11700.0,27.9146,27.945,27.9146,27.945,11700.0
2014-10-13 11:50:00,36.81,36.89,36.8,36.88,46100.0,27.945,28.0057,27.9374,27.9981,46100.0
2014-10-13 11:55:00,36.88,36.89,36.85,36.87,15100.0,27.9981,28.0057,27.9753,27.9905,15100.0
2014-10-13 12:00:00,36.87,36.88,36.84,36.87,16400.0,27.9905,27.9981,27.9677,27.9905,16400.0
2014-10-13 12:05:00,36.86,36.86,36.82,36.82,15000.0,27.9829,27.9829,27.9525,27.9525,15000.0
2014-10-13 12:10:00,36.82,36.84,36.81,36.81,13600.0,27.9525,27.9677,27.945,27.945,13600.0
2014-10-13 12:15:00,36.8,36.85,36.78,36.84,25400.0,27.9374,27.9753,27.9222,27.9677,25400.0
2014-10-13 12:20:00,36.84,36.88,36.82,36.86,15300.0,27.9677,27.9981,27.9525,27.9829,15300.0
2014-10-13 12:25:00,36.86,36.91,36.84,36.9,20000.0,27.9829,28.0209,27.9677,28.0133,20000.0
2014-10-13 12:30:00,36.91,36.95,36.9,36.94,29700.0,28.0209,28.0512,28.0133,28.0436,29700.0
2014-10-13 12:35:00,36.94,36.96,36.93,36.95,13300.0,28.0436,28.0588,28.0361,28.0512,13300.0
2014-10-13 12:40:00,36.95,36.99,36.95,36.97,35300.0,28.0512,28.0816,28.0512,28.0664,35300.0
2014-10-13 12:45:00,36.97,37.0,36.96,36.97,65900.0,28.0664,28.0892,28.0588,28.0664,65900.0
2014-10-13 12:50:00,36.97,37.0,36.96,36.98,50100.0,28.0664,28.0892,28.0588,28.074,50100.0
2014-10-13 12:55:00,36.97,36.99,36.94,36.94,17100.0,28.0664,28.0816,28.0436,28.0436,17100.0
2014-10-13 13:00:00,36.94,37.0,36.94,36.99,13400.0,28.0436,28.0892,28.0436,28.0816,13400.0
2014-10-13 13:05:00,37.0,37.02,36.99,37.01,14400.0,28.0892,28.1044,28.0816,28.0968,14400.0
2014-10-13 13:10:00,37.01,37.02,36.96,36.98,16000.0,28.0968,28.1044,28.0588,28.074,16000.0
2014-10-13 13:15:00,36.98,36.98,36.91,36.95,24700.0,28.074,28.074,28.0209,28.0512,24700.0
2014-10-13 13:20:00,36.95,36.96,36.93,36.93,11100.0,28.0512,28.0588,28.0361,28.0361,11100.0
2014-10-13 13:25:00,36.94,36.95,36.92,36.94,29000.0,28.0436,28.0512,28.0285,28.0436,29000.0
2014-10-13 13:30:00,36.93,36.93,36.89,36.9,13300.0,28.0361,28.0361,28.0057,28.0133,13300.0
2014-10-13 13:35:00,36.89,36.92,36.88,36.9,13300.0,28.0057,28.0285,27.9981,28.0133,13300.0
2014-10-13 13:40:00,36.9,36.95,36.9,36.92,22000.0,28.0133,28.0512,28.0133,28.0285,22000.0
2014-10-13 13:45:00,36.92,36.92,36.9,36.92,20900.0,28.0285,28.0285,28.0133,28.0285,20900.0
2014-10-13 13:50:00,36.92,36.93,36.9,36.91,19200.0,28.0285,28.0361,28.0133,28.0209,19200.0
2014-10-13 13:55:00,36.91,36.91,36.85,36.89,32700.0,28.0209,28.0209,27.9753,28.0057,32700.0
2014-10-13 14:00:00,36.88,36.88,36.84,36.84,18300.0,27.9981,27.9981,27.9677,27.9677,18300.0
2014-10-13 14:05:00,36.85,36.87,36.84,36.84,30400.0,27.9753,27.9905,27.9677,27.9677,30400.0
2014-10-13 14:10:00,36.84,36.85,36.83,36.84,21500.0,27.9677,27.9753,27.9601,27.9677,21500.0
2014-10-13 14:15:00,36.84,36.84,36.79,36.79,17500.0,27.9677,27.9677,27.9298,27.9298,17500.0
2014-10-13 14:20:00,36.79,36.83,36.79,36.82,25700.0,27.9298,27.9601,27.9298,27.9525,25700.0
2014-10-13 14:25:00,36.82,36.84,36.81,36.83,20800.0,27.9525,27.9677,27.945,27.9601,20800.0
2014-10-13 14:30:00,36.83,36.84,36.8,36.82,21800.0,27.9601,27.9677,27.9374,27.9525,21800.0
2014-10-13 14:35:00,36.82,36.83,36.8,36.83,17300.0,27.9525,27.9601,27.9374,27.9601,17300.0
2014-10-13 14:40:00,36.83,36.83,36.79,36.79,14100.0,27.9601,27.9601,27.9298,27.9298,14100.0
2014-10-13 14:45:00,36.79,36.79,36.78,36.79,9400.0,27.9298,27.9298,27.9222,27.9298,9400.0
2014-10-13 14:50:00,36.79,36.82,36.79,36.8,24700.0,27.9298,27.9525,27.9298,27.9374,24700.0
2014-10-13 14:55:00,36.79,36.79,36.76,36.77,20300.0,27.9298,27.9298,27.907,27.9146,20300.0
2014-10-13 15:00:00,36.77,36.77,36.74,36.75,23000.0,27.9146,27.9146,27.8918,27.8994,23000.0
2014-10-13 15:05:00,36.75,36.75,36.73,36.73,30400.0,27.8994,27.8994,27.8842,27.8842,30400.0
2014-10-13 15:10:00,36.73,36.75,36.73,36.75,9800.0,27.8842,27.8994,27.8842,27.8994,9800.0
2014-10-13 15:15:00,36.74,36.75,36.69,36.69,31600.0,27.8918,27.8994,27.8539,27.8539,31600.0
2014-10-13 15:20:00,36.7,36.7,36.67,36.69,24500.0,27.8614,27.8614,27.8387,27.8539,24500.0
2014-10-13 15:25:00,36.7,36.72,36.69,36.7,12200.0,27.8614,27.8766,27.8539,27.8614,12200.0
2014-10-13 15:30:00,36.7,36.7,36.5,36.54,114900.0,27.8614,27.8614,27.7096,27.74,114900.0
2014-10-13 15:35:00,36.54,36.57,36.5,36.51,57200.0,27.74,27.7628,27.7096,27.7172,57200.0
2014-10-13 15:40:00,36.51,36.59,36.47,36.48,79500.0,27.7172,27.7779,27.6868,27.6944,79500.0
2014-10-13 15:45:00,36.48,36.51,36.41,36.5,132600.0,27.6944,27.7172,27.6413,27.7096,132600.0
2014-10-13 15:50:00,36.5,36.51,36.41,36.45,150700.0,27.7096,27.7172,27.6413,27.6717,150700.0
2014-10-13 15:55:00,36.45,36.47,36.42,36.44,149700.0,27.6717,27.6868,27.6489,27.6641,149700.0
2014-10-14 09:30:00,36.46,36.47,36.28,36.31,92000.0,27.6792,27.6868,27.5426,27.5654,92000.0
2014-10-14 09:35:00,36.32,36.37,36.26,36.3,112000.0,27.573,27.6109,27.5274,27.5578,112000.0
2014-10-14 09:40:00,36.29,36.4,36.26,36.37,105100.0,27.5502,27.6337,27.5274,27.6109,105100.0
2014-10-14 09:45:00,36.36,36.55,36.34,36.51,63400.0,27.6033,27.7476,27.5881,27.7172,63400.0
2014-10-14 09:50:00,36.51,36.57,36.51,36.56,47000.0,27.7172,27.7628,27.7172,27.7552,47000.0
2014-10-14 09:55:00,36.56,36.56,36.46,36.48,93500.0,27.7552,27.7552,27.6792,27.6944,93500.0
2014-10-14 10:00:00,36.48,36.48,36.38,36.41,87800.0,27.6944,27.6944,27.6185,27.6413,87800.0
2014-10-14 10:05:00,36.4,36.51,36.38,36.49,38100.0,27.6337,27.7172,27.6185,27.702,38100.0
2014-10-14 10:10:00,36.51,36.57,36.47,36.57,33400.0,27.7172,27.7628,27.6868,27.7628,33400.0
2014-10-14 10:15:00,36.57,36.59,36.48,36.48,38400.0,27.7628,27.7779,27.6944,27.6944,38400.0
2014-10-14 10:20:00,36.48,36.5,36.43,36.43,41300.0,27.6944,27.7096,27.6565,27.6565,41300.0
2014-10-14 10:25:00,36.43,36.48,36.42,36.48,33900.0,27.6565,27.6944,27.6489,27.6944,33900.0
2014-10-14 10:30:00,36.47,36.48,36.44,36.44,26400.0,27.6868,27.6944,27.6641,27.6641,26400.0
2014-10-14 10:35:00,36.44,36.48,36.43,36.45,38000.0,27.6641,27.6944,27.6565,27.6717,38000.0
2014-10-14 10:40:00,36.45,36.51,36.45,36.5,18400.0,27.6717,27.7172,27.6717,27.7096,18400.0
2014-10-14 10:45:00,36.51,36.52,36.47,36.5,28500.0,27.7172,27.7248,27.6868,27.7096,28500.0
2014-10-14 10:50:00,36.49,36.52,36.47,36.47,20600.0,27.702,27.7248,27.6868,27.6868,20600.0
2014-10-14 10:55:00,36.47,36.48,36.45,36.45,19600.0,27.6868,27.6944,27.6717,27.6717,19600.0
2014-10-14 11:00:00,36.46,36.48,36.44,36.46,46000.0,27.6792,27.6944,27.6641,27.6792,46000.0
2014-10-14 11:05:00,36.46,36.57,36.46,36.57,112100.0,27.6792,27.7628,27.6792,27.7628,112100.0
2014-10-14 11:10:00,36.56,36.62,36.56,36.6,33600.0,27.7552,27.8007,27.7552,27.7855,33600.0
2014-10-14 11:15:00,36.59,36.66,36.59,36.66,89300.0,27.7779,27.8311,27.7779,27.8311,89300.0
2014-10-14 11:20:00,36.66,36.66,36.63,36.66,79700.0,27.8311,27.8311,27.8083,27.8311,79700.0
2014-10-14 11:25:00,36.65,36.66,36.63,36.64,52500.0,27.8235,27.8311,27.8083,27.8159,52500.0
2014-10-14 11:30:00,36.64,36.71,36.64,36.71,41900.0,27.8159,27.869,27.8159,27.869,41900.0
2014-10-14 11:35:00,36.71,36.79,36.71,36.75,62900.0,27.869,27.9298,27.869,27.8994,62900.0
2014-10-14 11:40:00,36.77,36.77,36.73,36.73,31100.0,27.9146,27.9146,27.8842,27.8842,31100.0
2014-10-14 11:45:00,36.73,36.77,36.71,36.75,52700.0,27.8842,27.9146,27.869,27.8994,52700.0
2014-10-14 11:50:00,36.75,36.76,36.7,36.7,13500.0,27.8994,27.907,27.8614,27.8614,13500.0
2014-10-14 11:55:00,36.7,36.71,36.66,36.68,30400.0,27.8614,27.869,27.8311,27.8463,30400.0
2014-10-14 12:00:00,36.68,36.68,36.63,36.68,27400.0,27.8463,27.8463,27.8083,27.8463,27400.0
2014-10-14 12:05:00,36.67,36.75,36.66,36.74,27800.0,27.8387,27.8994,27.8311,27.8918,27800.0
2014-10-14 12:10:00,36.74,36.76,36.72,36.75,40900.0,27.8918,27.907,27.8766,27.8994,40900.0
2014-10-14 12:15:00,36.74,36.75,36.67,36.67,18100.0,27.8918,27.8994,27.8387,27.8387,18100.0
2014-10-14 12:20:00,36.67,36.68,36.59,36.59,35900.0,27.8387,27.8463,27.7779,27.7779,35900.0
2014-10-14 12:25:00,36.58,36.59,36.55,36.55,42200.0,27.7703,27.7779,27.7476,27.7476,42200.0
2014-10-14 12:30:00,36.54,36.55,36.49,36.5,42500.0,27.74,27.7476,27.702,27.7096,42500.0
2014-10-14 12:35:00,36.5,36.51,36.45,36.5,28800.0,27.7096,27.7172,27.6717,27.7096,28800.0
2014-10-14 12:40:00,36.5,36.61,36.49,36.6,22800.0,27.7096,27.7931,27.702,27.7855,22800.0
2014-10-14 12:45:00,36.6,36.64,36.6,36.63,24800.0,27.7855,27.8159,27.7855,27.8083,24800.0
2014-10-14 12:50:00,36.64,36.65,36.61,36.62,20100.0,27.8159,27.8235,27.7931,27.8007,20100.0
2014-10-14 12:55:00,36.62,36.65,36.62,36.65,20000.0,27.8007,27.8235,27.8007,27.8235,20000.0
2014-10-14 13:00:00,36.65,36.67,36.63,36.67,21000.0,27.8235,27.8387,27.8083,27.8387,21000.0
2014-10-14 13:05:00,36.68,36.68,36.62,36.64,24100.0,27.8463,27.8463,27.8007,27.8159,24100.0
2014-10-14 13:10:00,36.64,36.69,36.64,36.66,28000.0,27.8159,27.8539,27.8159,27.8311,28000.0
2014-10-14 13:15:00,36.66,36.67,36.65,36.65,12000.0,27.8311,27.8387,27.8235,27.8235,12000.0
2014-10-14 13:20:00,36.65,36.66,36.63,36.64,36000.0,27.8235,27.8311,27.8083,27.8159,36000.0
2014-10-14 13:25:00,36.65,36.65,36.58,36.59,48000.0,27.8235,27.8235,27.7703,27.7779,48000.0
2014-10-14 13:30:00,36.59,36.62,36.57,36.59,17800.0,27.7779,27.8007,27.7628,27.7779,17800.0
2014-10-14 13:35:00,36.6,36.61,36.59,36.6,29800.0,27.7855,27.7931,27.7779,27.7855,29800.0
2014-10-14 13:40:00,36.61,36.62,36.6,36.61,32600.0,27.7931,27.8007,27.7855,27.7931,32600.0
2014-10-14 13:45:00,36.6,36.61,36.56,36.59,33200.0,27.7855,27.7931,27.7552,27.7779,33200.0
2014-10-14 13:50:00,36.6,36.63,36.59,36.62,25800.0,27.7855,27.8083,27.7779,27.8007,25800.0
2014-10-14 13:55:00,36.62,36.7,36.62,36.69,22200.0,27.8007,27.8614,27.8007,27.8539,22200.0
2014-10-14 14:00:00,36.68,36.73,36.66,36.73,27700.0,27.8463,27.8842,27.8311,27.8842,27700.0
2014-10-14 14:05:00,36.73,36.77,36.73,36.76,291100.0,27.8842,27.9146,27.8842,27.907,291100.0
2014-10-14 14:10:00,36.75,36.81,36.74,36.8,115300.0,27.8994,27.945,27.8918,27.9374,115300.0
2014-10-14 14:15:00,36.79,36.81,36.77,36.79,74000.0,27.9298,27.945,27.9146,27.9298,74000.0
2014-10-14 14:20:00,36.78,36.8,36.73,36.74,51700.0,27.9222,27.9374,27.8842,27.8918,51700.0
2014-10-14 14:25:00,36.73,36.74,36.68,36.69,18900.0,27.8842,27.8918,27.8463,27.8539,18900.0
2014-10-14 14:30:00,36.69,36.71,36.65,36.65,42700.0,27.8539,27.869,27.8235,27.8235,42700.0
2014-10-14 14:35:00,36.65,36.66,36.6,36.64,29800.0,27.8235,27.8311,27.7855,27.8159,29800.0
2014-10-14 14:40:00,36.64,36.79,36.64,36.69,86800.0,27.8159,27.9298,27.8159,27.8539,86800.0
2014-10-14 14:45:00,36.69,36.7,36.64,36.64,32400.0,27.8539,27.8614,27.8159,27.8159,32400.0
2014-10-14 14:50:00,36.64,36.65,36.55,36.57,21400.0,27.8159,27.8235,27.7476,27.7628,21400.0
2014-10-14 14:55:00,36.57,36.6,36.56,36.58,27500.0,27.7628,27.7855,27.7552,27.7703,27500.0
2014-10-14 15:00:00,36.59,36.62,36.57,36.6,30200.0,27.7779,27.8007,27.7628,27.7855,30200.0
2014-10-14 15:05:00,36.59,36.6,36.56,36.59,22400.0,27.7779,27.7855,27.7552,27.7779,22400.0
2014-10-14 15:10:00,36.59,36.68,36.59,36.67,35000.0,27.7779,27.8463,27.7779,27.8387,35000.0
2014-10-14 15:15:00,36.67,36.67,36.64,36.64,20800.0,27.8387,27.8387,27.8159,27.8159,20800.0
2014-10-14 15:20:00,36.64,36.64,36.51,36.53,50700.0,27.8159,27.8159,27.7172,27.7324,50700.0
2014-10-14 15:25:00,36.53,36.59,36.53,36.59,40400.0,27.7324,27.7779,27.7324,27.7779,40400.0
2014-10-14 15:30:00,36.59,36.62,36.55,36.59,70500.0,27.7779,27.8007,27.7476,27.7779,70500.0
2014-10-14 15:35:00,36.59,36.72,36.58,36.72,45500.0,27.7779,27.8766,27.7703,27.8766,45500.0
2014-10-14 15:40:00,36.72,36.76,36.71,36.71,47200.0,27.8766,27.907,27.869,27.869,47200.0
2014-10-14 15:45:00,36.72,36.75,36.68,36.7,75100.0,27.8766,27.8994,27.8463,27.8614,75100.0
2014-10-14 15:50:00,36.71,36.76,36.67,36.67,59200.0,27.869,27.907,27.8387,27.8387,59200.0
2014-10-14 15:55:00,36.67,36.7,36.63,36.68,148400.0,27.8387,27.8614,27.8083,27.8463,148400.0
2014-10-15 09:30:00,36.46,36.64,36.35,36.6,65600.0,27.6792,27.8159,27.5957,27.7855,65600.0
2014-10-15 09:35:00,36.64,36.64,36.45,36.48,87900.0,27.8159,27.8159,27.6717,27.6944,87900.0
2014-10-15 09:40:00,36.48,36.68,36.48,36.6,83600.0,27.6944,27.8463,27.6944,27.7855,83600.0
2014-10-15 09:45:00,36.58,36.59,36.42,36.49,53400.0,27.7703,27.7779,27.6489,27.702,53400.0
2014-10-15 09:50:00,36.49,36.67,36.47,36.66,37100.0,27.702,27.8387,27.6868,27.8311,37100.0
2014-10-15 09:55:00,36.66,36.67,36.56,36.62,25500.0,27.8311,27.8387,27.7552,27.8007,25500.0
2014-10-15 10:00:00,36.62,36.84,36.62,36.78,121600.0,27.8007,27.9677,27.8007,27.9222,121600.0
2014-10-15 10:05:00,36.79,36.8,36.69,36.73,110400.0,27.9298,27.9374,27.8539,27.8842,110400.0
2014-10-15 10:10:00,36.73,36.73,36.63,36.65,200300.0,27.8842,27.8842,27.8083,27.8235,200300.0
2014-10-15 10:15:00,36.64,36.64,36.47,36.49,33400.0,27.8159,27.8159,27.6868,27.702,33400.0
2014-10-15 10:20:00,36.52,36.59,36.47,36.58,16300.0,27.7248,27.7779,27.6868,27.7703,16300.0
2014-10-15 10:25:00,36.59,36.59,36.51,36.51,21800.0,27.7779,27.7779,27.7172,27.7172,21800.0
2014-10-15 10:30:00,36.5,36.51,36.46,36.47,20600.0,27.7096,27.7172,27.6792,27.6868,20600.0
2014-10-15 10:35:00,36.47,36.54,36.46,36.54,15300.0,27.6868,27.74,27.6792,27.74,15300.0
2014-10-15 10:40:00,36.53,36.56,36.45,36.45,21700.0,27.7324,27.7552,27.6717,27.6717,21700.0
2014-10-15 10:45:00,36.45,36.47,36.39,36.45,26300.0,27.6717,27.6868,27.6261,27.6717,26300.0
2014-10-15 10:50:00,36.45,36.51,36.44,36.45,21800.0,27.6717,27.7172,27.6641,27.6717,21800.0
2014-10-15 10:55:00,36.45,36.49,36.42,36.49,16400.0,27.6717,27.702,27.6489,27.702,16400.0
2014-10-15 11:00:00,36.49,36.54,36.43,36.53,21500.0,27.702,27.74,27.6565,27.7324,21500.0
2014-10-15 11:05:00,36.53,36.62,36.53,36.6,19000.0,27.7324,27.8007,27.7324,27.7855,19000.0
2014-10-15 11:10:00,36.61,36.61,36.52,36.52,13800.0,27.7931,27.7931,27.7248,27.7248,13800.0
2014-10-15 11:15:00,36.53,36.54,36.48,36.49,13600.0,27.7324,27.74,27.6944,27.702,13600.0
2014-10-15 11:20:00,36.49,36.52,36.42,36.5,18800.0,27.702,27.7248,27.6489,27.7096,18800.0
2014-10-15 11:25:00,36.52,36.52,36.41,36.42,22600.0,27.7248,27.7248,27.6413,27.6489,22600.0
2014-10-15 11:30:00,36.42,36.43,36.31,36.33,31600.0,27.6489,27.6565,27.5654,27.5806,31600.0
2014-10-15 11:35:00,36.34,36.41,36.34,36.38,26100.0,27.5881,27.6413,27.5881,27.6185,26100.0
2014-10-15 11:40:00,36.39,36.39,36.32,36.32,13400.0,27.6261,27.6261,27.573,27.573,13400.0
2014-10-15 11:45:00,36.31,36.32,36.26,36.26,15300.0,27.5654,27.573,27.5274,27.5274,15300.0
2014-10-15 11:50:00,36.26,36.33,36.24,36.32,24500.0,27.5274,27.5806,27.5122,27.573,24500.0
2014-10-15 11:55:00,36.32,36.35,36.32,36.34,11900.0,27.573,27.5957,27.573,27.5881,11900.0
2014-10-15 12:00:00,36.33,36.33,36.25,36.3,25600.0,27.5806,27.5806,27.5198,27.5578,25600.0
2014-10-15 12:05:00,36.31,36.31,36.27,36.29,20900.0,27.5654,27.5654,27.535,27.5502,20900.0
2014-10-15 12:10:00,36.29,36.31,36.21,36.21,28000.0,27.5502,27.5654,27.4895,27.4895,28000.0
2014-10-15 12:15:00,36.22,36.24,36.16,36.18,19700.0,27.497,27.5122,27.4515,27.4667,19700.0
2014-10-15 12:20:00,36.18,36.29,36.18,36.26,16800.0,27.4667,27.5502,27.4667,27.5274,16800.0
2014-10-15 12:25:00,36.26,36.26,36.24,36.26,16700.0,27.5274,27.5274,27.5122,27.5274,16700.0
2014-10-15 12:30:00,36.26,36.3,36.23,36.29,25500.0,27.5274,27.5578,27.5046,27.5502,25500.0
2014-10-15 12:35:00,36.28,36.29,36.23,36.24,17600.0,27.5426,27.5502,27.5046,27.5122,17600.0
2014-10-15 12:40:00,36.25,36.26,36.17,36.19,10400.0,27.5198,27.5274,27.4591,27.4743,10400.0
2014-10-15 12:45:00,36.2,36.24,36.19,36.22,17600.0,27.4819,27.5122,27.4743,27.497,17600.0
2014-10-15 12:50:00,36.21,36.22,36.14,36.22,23500.0,27.4895,27.497,27.4363,27.497,23500.0
2014-10-15 12:55:00,36.22,36.23,36.12,36.14,33000.0,27.497,27.5046,27.4211,27.4363,33000.0
2014-10-15 13:00:00,36.14,36.17,36.13,36.17,20300.0,27.4363,27.4591,27.4287,27.4591,20300.0
2014-10-15 13:05:00,36.16,36.17,36.13,36.15,18900.0,27.4515,27.4591,27.4287,27.4439,18900.0
2014-10-15 13:10:00,36.14,36.15,36.04,36.05,38000.0,27.4363,27.4439,27.3604,27.368,38000.0
2014-10-15 13:15:00,36.05,36.07,35.98,36.0,35400.0,27.368,27.3832,27.3148,27.33,35400.0
2014-10-15 13:20:00,36.0,36.01,35.92,35.94,32800.0,27.33,27.3376,27.2693,27.2845,32800.0
2014-10-15 13:25:00,35.94,35.94,35.82,35.89,32900.0,27.2845,27.2845,27.1934,27.2465,32900.0
2014-10-15 13:30:00,35.9,35.99,35.88,35.99,16700.0,27.2541,27.3224,27.2389,27.3224,16700.0
2014-10-15 13:35:00,35.99,36.0,35.92,36.0,27200.0,27.3224,27.33,27.2693,27.33,27200.0
2014-10-15 13:40:00,36.0,36.06,35.99,36.01,30200.0,27.33,27.3756,27.3224,27.3376,30200.0
2014-10-15 13:45:00,36.02,36.1,36.01,36.1,19100.0,27.3452,27.4059,27.3376,27.4059,19100.0
2014-10-15 13:50:00,36.09,36.11,36.05,36.08,33400.0,27.3984,27.4135,27.368,27.3908,33400.0
2014-10-15 13:55:00,36.07,36.07,36.04,36.05,29400.0,27.3832,27.3832,27.3604,27.368,29400.0
2014-10-15 14:00:00,36.04,36.05,35.94,36.01,40800.0,27.3604,27.368,27.2845,27.3376,40800.0
2014-10-15 14:05:00,36.01,36.09,36.0,36.07,35200.0,27.3376,27.3984,27.33,27.3832,35200.0
2014-10-15 14:10:00,36.07,36.15,36.07,36.15,32500.0,27.3832,27.4439,27.3832,27.4439,32500.0
2014-10-15 14:15:00,36.14,36.28,36.14,36.23,45300.0,27.4363,27.5426,27.4363,27.5046,45300.0
2014-10-15 14:20:00,36.23,36.25,36.16,36.21,30500.0,27.5046,27.5198,27.4515,27.4895,30500.0
2014-10-15 14:25:00,36.21,36.23,36.14,36.15,37600.0,27.4895,27.5046,27.4363,27.4439,37600.0
2014-10-15 14:30:00,36.15,36.23,36.13,36.23,37400.0,27.4439,27.5046,27.4287,27.5046,37400.0
2014-10-15 14:35:00,36.23,36.31,36.23,36.31,24300.0,27.5046,27.5654,27.5046,27.5654,24300.0
2014-10-15 14:40:00,36.31,36.35,36.24,36.26,29400.0,27.5654,27.5957,27.5122,27.5274,29400.0
2014-10-15 14:45:00,36.26,36.3,36.24,36.3,19200.0,27.5274,27.5578,27.5122,27.5578,19200.0
2014-10-15 14:50:00,36.3,36.39,36.3,36.36,37400.0,27.5578,27.6261,27.5578,27.6033,37400.0
2014-10-15 14:55:00,36.36,36.39,36.32,36.39,51500.0,27.6033,27.6261,27.573,27.6261,51500.0
2014-10-15 15:00:00,36.39,36.4,36.34,36.38,49500.0,27.6261,27.6337,27.5881,27.6185,49500.0
2014-10-15 15:05:00,36.36,36.45,36.34,36.43,48600.0,27.6033,27.6717,27.5881,27.6565,48600.0
2014-10-15 15:10:00,36.42,36.47,36.33,36.33,78400.0,27.6489,27.6868,27.5806,27.5806,78400.0
2014-10-15 15:15:00,36.32,36.32,36.15,36.2,88400.0,27.573,27.573,27.4439,27.4819,88400.0
2014-10-15 15:20:00,36.21,36.23,36.16,36.23,51100.0,27.4895,27.5046,27.4515,27.5046,51100.0
2014-10-15 15:25:00,36.23,36.47,36.23,36.46,48600.0,27.5046,27.6868,27.5046,27.6792,48600.0
2014-10-15 15:30:00,36.45,36.5,36.42,36.45,63700.0,27.6717,27.7096,27.6489,27.6717,63700.0
2014-10-15 15:35:00,36.45,36.6,36.41,36.58,76500.0,27.6717,27.7855,27.6413,27.7703,76500.0
2014-10-15 15:40:00,36.58,36.65,36.54,36.59,77700.0,27.7703,27.8235,27.74,27.7779,77700.0
2014-10-15 15:45:00,36.6,36.6,36.49,36.51,83100.0,27.7855,27.7855,27.702,27.7172,83100.0
2014-10-15 15:50:00,36.51,36.58,36.48,36.58,79100.0,27.7172,27.7703,27.6944,27.7703,79100.0
2014-10-15 15:55:00,36.58,36.62,36.58,36.6,168500.0,27.7703,27.8007,27.7703,27.7855,168500.0
2014-10-16 09:30:00,36.19,36.35,36.09,36.26,72300.0,27.4743,27.5957,27.3984,27.5274,72300.0
2014-10-16 09:35:00,36.3,36.37,36.19,36.32,36000.0,27.5578,27.6109,27.4743,27.573,36000.0
2014-10-16 09:40:00,36.33,36.33,36.24,36.29,50700.0,27.5806,27.5806,27.5122,27.5502,50700.0
2014-10-16 09:45:00,36.31,36.31,36.17,36.29,22500.0,27.5654,27.5654,27.4591,27.5502,22500.0
2014-10-16 09:50:00,36.31,36.4,36.28,36.33,26600.0,27.5654,27.6337,27.5426,27.5806,26600.0
2014-10-16 09:55:00,36.32,36.32,36.2,36.27,33700.0,27.573,27.573,27.4819,27.535,33700.0
2014-10-16 10:00:00,36.25,36.29,36.18,36.22,36200.0,27.5198,27.5502,27.4667,27.497,36200.0
2014-10-16 10:05:00,36.23,36.25,36.2,36.24,23000.0,27.5046,27.5198,27.4819,27.5122,23000.0
2014-10-16 10:10:00,36.23,36.23,36.11,36.11,23100.0,27.5046,27.5046,27.4135,27.4135,23100.0
2014-10-16 10:15:00,36.1,36.1,35.97,36.02,63500.0,27.4059,27.4059,27.3073,27.3452,63500.0
2014-10-16 10:20:00,36.04,36.45,36.0,36.32,131200.0,27.3604,27.6717,27.33,27.573,131200.0
2014-10-16 10:25:00,36.33,36.41,36.21,36.34,69500.0,27.5806,27.6413,27.4895,27.5881,69500.0
2014-10-16 10:30:00,36.36,36.45,36.32,36.45,28000.0,27.6033,27.6717,27.573,27.6717,28000.0
2014-10-16 10:35:00,36.45,36.46,36.36,36.39,29700.0,27.6717,27.6792,27.6033,27.6261,29700.0
2014-10-16 10:40:00,36.38,36.4,36.33,36.36,19000.0,27.6185,27.6337,27.5806,27.6033,19000.0
2014-10-16 10:45:00,36.37,36.49,36.37,36.46,12900.0,27.6109,27.702,27.6109,27.6792,12900.0
2014-10-16 10:50:00,36.47,36.54,36.46,36.48,30300.0,27.6868,27.74,27.6792,27.6944,30300.0
2014-10-16 10:55:00,36.48,36.52,36.42,36.43,22900.0,27.6944,27.7248,27.6489,27.6565,22900.0
2014-10-16 11:00:00,36.43,36.55,36.41,36.47,35700.0,27.6565,27.7476,27.6413,27.6868,35700.0
2014-10-16 11:05:00,36.48,36.48,36.38,36.42,25800.0,27.6944,27.6944,27.6185,27.6489,25800.0
2014-10-16 11:10:00,36.42,36.54,36.4,36.46,25700.0,27.6489,27.74,27.6337,27.6792,25700.0
2014-10-16 11:15:00,36.45,36.45,36.39,36.39,24400.0,27.6717,27.6717,27.6261,27.6261,24400.0
2014-10-16 11:20:00,36.39,36.44,36.38,36.41,11800.0,27.6261,27.6641,27.6185,27.6413,11800.0
2014-10-16 11:25:00,36.42,36.44,36.38,36.44,15600.0,27.6489,27.6641,27.6185,27.6641,15600.0
2014-10-16 11:30:00,36.44,36.53,36.4,36.43,43500.0,27.6641,27.7324,27.6337,27.6565,43500.0
2014-10-16 11:35:00,36.43,36.46,36.36,36.39,55000.0,27.6565,27.6792,27.6033,27.6261,55000.0
2014-10-16 11:40:00,36.38,36.45,36.38,36.41,43600.0,27.6185,27.6717,27.6185,27.6413,43600.0
2014-10-16 11:45:00,36.4,36.43,36.34,36.36,31700.0,27.6337,27.6565,27.5881,27.6033,31700.0
2014-10-16 11:50:00,36.35,36.36,36.31,36.32,29900.0,27.5957,27.6033,27.5654,27.573,29900.0
2014-10-16 11:55:00,36.31,36.38,36.31,36.34,20800.0,27.5654,27.6185,27.5654,27.5881,20800.0
2014-10-16 12:00:00,36.34,36.34,36.26,36.26,16700.0,27.5881,27.5881,27.5274,27.5274,16700.0
2014-10-16 12:05:00,36.26,36.3,36.24,36.24,53400.0,27.5274,27.5578,27.5122,27.5122,53400.0
2014-10-16 12:10:00,36.24,36.25,36.2,36.23,45800.0,27.5122,27.5198,27.4819,27.5046,45800.0
2014-10-16 12:15:00,36.24,36.26,36.22,36.23,34000.0,27.5122,27.5274,27.497,27.5046,34000.0
2014-10-16 12:20:00,36.23,36.27,36.23,36.24,29300.0,27.5046,27.535,27.5046,27.5122,29300.0
2014-10-16 12:25:00,36.24,36.26,36.18,36.21,27800.0,27.5122,27.5274,27.4667,27.4895,27800.0
2014-10-16 12:30:00,36.23,36.23,36.14,36.17,18700.0,27.5046,27.5046,27.4363,27.4591,18700.0
2014-10-16 12:35:00,36.18,36.2,36.11,36.17,38800.0,27.4667,27.4819,27.4135,27.4591,38800.0
2014-10-16 12:40:00,36.17,36.21,36.16,36.19,24000.0,27.4591,27.4895,27.4515,27.4743,24000.0
2014-10-16 12:45:00,36.19,36.21,36.15,36.2,29000.0,27.4743,27.4895,27.4439,27.4819,29000.0
2014-10-16 12:50:00,36.21,36.24,36.2,36.23,10000.0,27.4895,27.5122,27.4819,27.5046,10000.0
2014-10-16 12:55:00,36.24,36.26,36.22,36.22,86000.0,27.5122,27.5274,27.497,27.497,86000.0
2014-10-16 13:00:00,36.23,36.27,36.22,36.24,116500.0,27.5046,27.535,27.497,27.5122,116500.0
2014-10-16 13:05:00,36.23,36.24,36.19,36.23,24600.0,27.5046,27.5122,27.4743,27.5046,24600.0
2014-10-16 13:10:00,36.23,36.25,36.19,36.22,25700.0,27.5046,27.5198,27.4743,27.497,25700.0
2014-10-16 13:15:00,36.22,36.23,36.18,36.21,15700.0,27.497,27.5046,27.4667,27.4895,15700.0
2014-10-16 13:20:00,36.2,36.27,36.19,36.25,40500.0,27.4819,27.535,27.4743,27.5198,40500.0
2014-10-16 13:25:00,36.24,36.26,36.23,36.25,40100.0,27.5122,27.5274,27.5046,27.5198,40100.0
2014-10-16 13:30:00,36.25,36.26,36.23,36.23,28100.0,27.5198,27.5274,27.5046,27.5046,28100.0
2014-10-16 13:35:00,36.24,36.26,36.22,36.23,38900.0,27.5122,27.5274,27.497,27.5046,38900.0
2014-10-16 13:40:00,36.23,36.27,36.23,36.25,82700.0,27.5046,27.535,27.5046,27.5198,82700.0
2014-10-16 13:45:00,36.25,36.28,36.23,36.27,31100.0,27.5198,27.5426,27.5046,27.535,31100.0
2014-10-16 13:50:00,36.27,36.28,36.22,36.25,18000.0,27.535,27.5426,27.497,27.5198,18000.0
2014-10-16 13:55:00,36.25,36.27,36.2,36.22,23100.0,27.5198,27.535,27.4819,27.497,23100.0
2014-10-16 14:00:00,36.22,36.27,36.2,36.27,16100.0,27.497,27.535,27.4819,27.535,16100.0
2014-10-16 14:05:00,36.27,36.3,36.25,36.28,23200.0,27.535,27.5578,27.5198,27.5426,23200.0
2014-10-16 14:10:00,36.29,36.29,36.22,36.23,22700.0,27.5502,27.5502,27.497,27.5046,22700.0
2014-10-16 14:15:00,36.23,36.27,36.21,36.24,42400.0,27.5046,27.535,27.4895,27.5122,42400.0
2014-10-16 14:20:00,36.22,36.23,36.18,36.23,26000.0,27.497,27.5046,27.4667,27.5046,26000.0
2014-10-16 14:25:00,36.24,36.27,36.23,36.25,50700.0,27.5122,27.535,27.5046,27.5198,50700.0
2014-10-16 14:30:00,36.25,36.28,36.22,36.25,29700.0,27.5198,27.5426,27.497,27.5198,29700.0
2014-10-16 14:35:00,36.26,36.29,36.23,36.26,48000.0,27.5274,27.5502,27.5046,27.5274,48000.0
2014-10-16 14:40:00,36.27,36.27,36.21,36.23,28400.0,27.535,27.535,27.4895,27.5046,28400.0
2014-10-16 14:45:00,36.23,36.24,36.16,36.16,21800.0,27.5046,27.5122,27.4515,27.4515,21800.0
2014-10-16 14:50:00,36.16,36.22,36.16,36.21,15700.0,27.4515,27.497,27.4515,27.4895,15700.0
2014-10-16 14:55:00,36.22,36.22,36.16,36.16,26200.0,27.497,27.497,27.4515,27.4515,26200.0
2014-10-16 15:00:00,36.14,36.19,36.09,36.1,32300.0,27.4363,27.4743,27.3984,27.4059,32300.0
2014-10-16 15:05:00,36.11,36.16,36.09,36.14,31200.0,27.4135,27.4515,27.3984,27.4363,31200.0
2014-10-16 15:10:00,36.15,36.23,36.14,36.22,30100.0,27.4439,27.5046,27.4363,27.497,30100.0
2014-10-16 15:15:00,36.23,36.27,36.19,36.22,76500.0,27.5046,27.535,27.4743,27.497,76500.0
2014-10-16 15:20:00,36.23,36.28,36.22,36.25,67600.0,27.5046,27.5426,27.497,27.5198,67600.0
2014-10-16 15:25:00,36.25,36.26,36.21,36.25,119300.0,27.5198,27.5274,27.4895,27.5198,119300.0
2014-10-16 15:30:00,36.25,36.25,36.19,36.23,30100.0,27.5198,27.5198,27.4743,27.5046,30100.0
2014-10-16 15:35:00,36.24,36.26,36.17,36.19,65800.0,27.5122,27.5274,27.4591,27.4743,65800.0
2014-10-16 15:40:00,36.18,36.27,36.18,36.23,34900.0,27.4667,27.535,27.4667,27.5046,34900.0
2014-10-16 15:45:00,36.23,36.29,36.22,36.23,57000.0,27.5046,27.5502,27.497,27.5046,57000.0
2014-10-16 15:50:00,36.23,36.29,36.21,36.22,176700.0,27.5046,27.5502,27.4895,27.497,176700.0
2014-10-16 15:55:00,36.22,36.24,36.2,36.22,180400.0,27.497,27.5122,27.4819,27.497,180400.0
2014-10-17 09:30:00,36.51,36.6,36.39,36.43,172800.0,27.7172,27.7855,27.6261,27.6565,172800.0
2014-10-17 09:35:00,36.42,36.44,36.27,36.31,29000.0,27.6489,27.6641,27.535,27.5654,29000.0
2014-10-17 09:40:00,36.31,36.34,36.21,36.23,32000.0,27.5654,27.5881,27.4895,27.5046,32000.0
2014-10-17 09:45:00,36.25,36.34,36.22,36.31,21200.0,27.5198,27.5881,27.497,27.5654,21200.0
2014-10-17 09:50:00,36.3,36.44,36.29,36.4,29300.0,27.5578,27.6641,27.5502,27.6337,29300.0
2014-10-17 09:55:00,36.4,36.42,36.31,36.34,52100.0,27.6337,27.6489,27.5654,27.5881,52100.0
2014-10-17 10:00:00,36.35,36.42,36.31,36.4,47800.0,27.5957,27.6489,27.5654,27.6337,47800.0
2014-10-17 10:05:00,36.4,36.41,36.35,36.37,31400.0,27.6337,27.6413,27.5957,27.6109,31400.0
2014-10-17 10:10:00,36.38,36.46,36.37,36.44,110400.0,27.6185,27.6792,27.6109,27.6641,110400.0
2014-10-17 10:15:00,36.45,36.5,36.45,36.46,43400.0,27.6717,27.7096,27.6717,27.6792,43400.0
2014-10-17 10:20:00,36.47,36.51,36.46,36.49,51300.0,27.6868,27.7172,27.6792,27.702,51300.0
2014-10-17 10:25:00,36.49,36.54,36.45,36.54,84400.0,27.702,27.74,27.6717,27.74,84400.0
2014-10-17 10:30:00,36.54,36.56,36.5,36.51,84200.0,27.74,27.7552,27.7096,27.7172,84200.0
2014-10-17 10:35:00,36.52,36.53,36.42,36.44,90300.0,27.7248,27.7324,27.6489,27.6641,90300.0
2014-10-17 10:40:00,36.44,36.46,36.42,36.46,18200.0,27.6641,27.6792,27.6489,27.6792,18200.0
2014-10-17 10:45:00,36.47,36.47,36.44,36.45,18000.0,27.6868,27.6868,27.6641,27.6717,18000.0
2014-10-17 10:50:00,36.45,36.46,36.42,36.46,10900.0,27.6717,27.6792,27.6489,27.6792,10900.0
2014-10-17 10:55:00,36.46,36.52,36.45,36.51,15500.0,27.6792,27.7248,27.6717,27.7172,15500.0
2014-10-17 11:00:00,36.51,36.54,36.5,36.51,23400.0,27.7172,27.74,27.7096,27.7172,23400.0
2014-10-17 11:05:00,36.51,36.53,36.48,36.52,19200.0,27.7172,27.7324,27.6944,27.7248,19200.0
2014-10-17 11:10:00,36.52,36.56,36.51,36.53,49000.0,27.7248,27.7552,27.7172,27.7324,49000.0
2014-10-17 11:15:00,36.53,36.56,36.51,36.54,43000.0,27.7324,27.7552,27.7172,27.74,43000.0
2014-10-17 11:20:00,36.54,36.55,36.51,36.52,34600.0,27.74,27.7476,27.7172,27.7248,34600.0
2014-10-17 11:25:00,36.52,36.55,36.52,36.53,133600.0,27.7248,27.7476,27.7248,27.7324,133600.0
2014-10-17 11:30:00,36.54,36.57,36.51,36.57,83600.0,27.74,27.7628,27.7172,27.7628,83600.0
2014-10-17 11:35:00,36.57,36.59,36.55,36.58,38400.0,27.7628,27.7779,27.7476,27.7703,38400.0
2014-10-17 11:40:00,36.58,36.62,36.58,36.61,20800.0,27.7703,27.8007,27.7703,27.7931,20800.0
2014-10-17 11:45:00,36.61,36.62,36.59,36.61,171100.0,27.7931,27.8007,27.7779,27.7931,171100.0
2014-10-17 11:50:00,36.6,36.63,36.59,36.6,63600.0,27.7855,27.8083,27.7779,27.7855,63600.0
2014-10-17 11:55:00,36.6,36.6,36.54,36.54,23500.0,27.7855,27.7855,27.74,27.74,23500.0
2014-10-17 12:00:00,36.55,36.55,36.53,36.54,26400.0,27.7476,27.7476,27.7324,27.74,26400.0
2014-10-17 12:05:00,36.55,36.57,36.51,36.52,21700.0,27.7476,27.7628,27.7172,27.7248,21700.0
2014-10-17 12:10:00,36.51,36.52,36.43,36.46,42800.0,27.7172,27.7248,27.6565,27.6792,42800.0
2014-10-17 12:15:00,36.47,36.47,36.36,36.38,55700.0,27.6868,27.6868,27.6033,27.6185,55700.0
2014-10-17 12:20:00,36.38,36.41,36.38,36.41,36900.0,27.6185,27.6413,27.6185,27.6413,36900.0
2014-10-17 12:25:00,36.41,36.41,36.38,36.4,52000.0,27.6413,27.6413,27.6185,27.6337,52000.0
2014-10-17 12:30:00,36.4,36.5,36.4,36.5,46000.0,27.6337,27.7096,27.6337,27.7096,46000.0
2014-10-17 12:35:00,36.5,36.61,36.49,36.61,26300.0,27.7096,27.7931,27.702,27.7931,26300.0
2014-10-17 12:40:00,36.61,36.61,36.52,36.52,48600.0,27.7931,27.7931,27.7248,27.7248,48600.0
2014-10-17 12:45:00,36.52,36.58,36.5,36.57,50900.0,27.7248,27.7703,27.7096,27.7628,50900.0
2014-10-17 12:50:00,36.57,36.57,36.49,36.52,43900.0,27.7628,27.7628,27.702,27.7248,43900.0
2014-10-17 12:55:00,36.53,36.59,36.53,36.59,57000.0,27.7324,27.7779,27.7324,27.7779,57000.0
2014-10-17 13:00:00,36.59,36.6,36.56,36.59,30800.0,27.7779,27.7855,27.7552,27.7779,30800.0
2014-10-17 13:05:00,36.58,36.58,36.54,36.54,26400.0,27.7703,27.7703,27.74,27.74,26400.0
2014-10-17 13:10:00,36.53,36.58,36.51,36.58,55800.0,27.7324,27.7703,27.7172,27.7703,55800.0
2014-10-17 13:15:00,36.58,36.59,36.57,36.59,39400.0,27.7703,27.7779,27.7628,27.7779,39400.0
2014-10-17 13:20:00,36.58,36.58,36.56,36.56,13700.0,27.7703,27.7703,27.7552,27.7552,13700.0
2014-10-17 13:25:00,36.57,36.57,36.53,36.53,35600.0,27.7628,27.7628,27.7324,27.7324,35600.0
2014-10-17 13:30:00,36.53,36.55,36.52,36.54,31700.0,27.7324,27.7476,27.7248,27.74,31700.0
2014-10-17 13:35:00,36.53,36.6,36.48,36.59,32400.0,27.7324,27.7855,27.6944,27.7779,32400.0
2014-10-17 13:40:00,36.59,36.59,36.55,36.58,14600.0,27.7779,27.7779,27.7476,27.7703,14600.0
2014-10-17 13:45:00,36.56,36.57,36.55,36.55,9500.0,27.7552,27.7628,27.7476,27.7476,9500.0
2014-10-17 13:50:00,36.55,36.57,36.55,36.57,13300.0,27.7476,27.7628,27.7476,27.7628,13300.0
2014-10-17 13:55:00,36.57,36.57,36.48,36.53,35800.0,27.7628,27.7628,27.6944,27.7324,35800.0
2014-10-17 14:00:00,36.52,36.53,36.49,36.51,18300.0,27.7248,27.7324,27.702,27.7172,18300.0
2014-10-17 14:05:00,36.51,36.52,36.43,36.45,64200.0,27.7172,27.7248,27.6565,27.6717,64200.0
2014-10-17 14:10:00,36.45,36.52,36.45,36.48,26000.0,27.6717,27.7248,27.6717,27.6944,26000.0
2014-10-17 14:15:00,36.48,36.48,36.44,36.44,15400.0,27.6944,27.6944,27.6641,27.6641,15400.0
2014-10-17 14:20:00,36.44,36.5,36.43,36.5,21800.0,27.6641,27.7096,27.6565,27.7096,21800.0
2014-10-17 14:25:00,36.49,36.51,36.46,36.49,25400.0,27.702,27.7172,27.6792,27.702,25400.0
2014-10-17 14:30:00,36.49,36.51,36.46,36.47,26200.0,27.702,27.7172,27.6792,27.6868,26200.0
2014-10-17 14:35:00,36.48,36.51,36.46,36.49,26600.0,27.6944,27.7172,27.6792,27.702,26600.0
2014-10-17 14:40:00,36.49,36.51,36.49,36.5,52800.0,27.702,27.7172,27.702,27.7096,52800.0
2014-10-17 14:45:00,36.49,36.5,36.45,36.47,18500.0,27.702,27.7096,27.6717,27.6868,18500.0
2014-10-17 14:50:00,36.48,36.48,36.44,36.44,15300.0,27.6944,27.6944,27.6641,27.6641,15300.0
2014-10-17 14:55:00,36.45,36.51,36.45,36.49,28200.0,27.6717,27.7172,27.6717,27.702,28200.0
2014-10-17 15:00:00,36.5,36.5,36.41,36.43,27300.0,27.7096,27.7096,27.6413,27.6565,27300.0
2014-10-17 15:05:00,36.43,36.51,36.41,36.5,27000.0,27.6565,27.7172,27.6413,27.7096,27000.0
2014-10-17 15:10:00,36.5,36.54,36.48,36.54,80100.0,27.7096,27.74,27.6944,27.74,80100.0
2014-10-17 15:15:00,36.55,36.56,36.52,36.52,21200.0,27.7476,27.7552,27.7248,27.7248,21200.0
2014-10-17 15:20:00,36.52,36.57,36.52,36.55,23100.0,27.7248,27.7628,27.7248,27.7476,23100.0
2014-10-17 15:25:00,36.55,36.57,36.52,36.54,40200.0,27.7476,27.7628,27.7248,27.74,40200.0
2014-10-17 15:30:00,36.55,36.56,36.52,36.53,68900.0,27.7476,27.7552,27.7248,27.7324,68900.0
2014-10-17 15:35:00,36.53,36.55,36.51,36.55,52500.0,27.7324,27.7476,27.7172,27.7476,52500.0
2014-10-17 15:40:00,36.54,36.59,36.53,36.57,155300.0,27.74,27.7779,27.7324,27.7628,155300.0
2014-10-17 15:45:00,36.57,36.61,36.54,36.57,108100.0,27.7628,27.7931,27.74,27.7628,108100.0
2014-10-17 15:50:00,36.57,36.57,36.52,36.55,99700.0,27.7628,27.7628,27.7248,27.7476,99700.0
2014-10-17 15:55:00,36.55,36.56,36.5,36.51,375900.0,27.7476,27.7552,27.7096,27.7172,375900.0
2014-10-20 09:30:00,36.5,36.57,36.45,36.49,40700.0,27.7096,27.7628,27.6717,27.702,40700.0
2014-10-20 09:35:00,36.48,36.58,36.41,36.58,32000.0,27.6944,27.7703,27.6413,27.7703,32000.0
2014-10-20 09:40:00,36.58,36.62,36.56,36.6,47100.0,27.7703,27.8007,27.7552,27.7855,47100.0
2014-10-20 09:45:00,36.6,36.62,36.59,36.59,39700.0,27.7855,27.8007,27.7779,27.7779,39700.0
2014-10-20 09:50:00,36.59,36.61,36.56,36.58,36100.0,27.7779,27.7931,27.7552,27.7703,36100.0
2014-10-20 09:55:00,36.58,36.68,36.58,36.64,122600.0,27.7703,27.8463,27.7703,27.8159,122600.0
2014-10-20 10:00:00,36.64,36.66,36.61,36.64,70400.0,27.8159,27.8311,27.7931,27.8159,70400.0
2014-10-20 10:05:00,36.65,36.66,36.6,36.65,41500.0,27.8235,27.8311,27.7855,27.8235,41500.0
2014-10-20 10:10:00,36.65,36.66,36.64,36.65,25600.0,27.8235,27.8311,27.8159,27.8235,25600.0
2014-10-20 10:15:00,36.65,36.66,36.64,36.65,46200.0,27.8235,27.8311,27.8159,27.8235,46200.0
2014-10-20 10:20:00,36.65,36.72,36.63,36.69,98800.0,27.8235,27.8766,27.8083,27.8539,98800.0
2014-10-20 10:25:00,36.69,36.69,36.63,36.65,74900.0,27.8539,27.8539,27.8083,27.8235,74900.0
2014-10-20 10:30:00,36.65,36.66,36.63,36.65,37500.0,27.8235,27.8311,27.8083,27.8235,37500.0
2014-10-20 10:35:00,36.65,36.65,36.63,36.64,40700.0,27.8235,27.8235,27.8083,27.8159,40700.0
2014-10-20 10:40:00,36.65,36.65,36.6,36.65,56900.0,27.8235,27.8235,27.7855,27.8235,56900.0
2014-10-20 10:45:00,36.65,36.65,36.61,36.61,42600.0,27.8235,27.8235,27.7931,27.7931,42600.0
2014-10-20 10:50:00,36.62,36.62,36.58,36.6,63700.0,27.8007,27.8007,27.7703,27.7855,63700.0
2014-10-20 10:55:00,36.59,36.61,36.59,36.61,30500.0,27.7779,27.7931,27.7779,27.7931,30500.0
2014-10-20 11:00:00,36.61,36.62,36.59,36.61,60900.0,27.7931,27.8007,27.7779,27.7931,60900.0
2014-10-20 11:05:00,36.61,36.62,36.57,36.6,48100.0,27.7931,27.8007,27.7628,27.7855,48100.0
2014-10-20 11:10:00,36.6,36.65,36.57,36.61,58800.0,27.7855,27.8235,27.7628,27.7931,58800.0
2014-10-20 11:15:00,36.62,36.68,36.62,36.68,114500.0,27.8007,27.8463,27.8007,27.8463,114500.0
2014-10-20 11:20:00,36.69,36.76,36.69,36.74,73700.0,27.8539,27.907,27.8539,27.8918,73700.0
2014-10-20 11:25:00,36.75,36.78,36.74,36.75,64100.0,27.8994,27.9222,27.8918,27.8994,64100.0
2014-10-20 11:30:00,36.75,36.76,36.71,36.75,27200.0,27.8994,27.907,27.869,27.8994,27200.0
2014-10-20 11:35:00,36.75,36.76,36.74,36.75,45600.0,27.8994,27.907,27.8918,27.8994,45600.0
2014-10-20 11:40:00,36.75,36.75,36.72,36.73,42200.0,27.8994,27.8994,27.8766,27.8842,42200.0
2014-10-20 11:45:00,36.74,36.76,36.74,36.75,20900.0,27.8918,27.907,27.8918,27.8994,20900.0
2014-10-20 11:50:00,36.75,36.76,36.74,36.74,32400.0,27.8994,27.907,27.8918,27.8918,32400.0
2014-10-20 11:55:00,36.75,36.76,36.73,36.74,50900.0,27.8994,27.907,27.8842,27.8918,50900.0
2014-10-20 12:00:00,36.75,36.76,36.73,36.73,203300.0,27.8994,27.907,27.8842,27.8842,203300.0
2014-10-20 12:05:00,36.73,36.76,36.72,36.74,19200.0,27.8842,27.907,27.8766,27.8918,19200.0
2014-10-20 12:10:00,36.73,36.74,36.72,36.74,19600.0,27.8842,27.8918,27.8766,27.8918,19600.0
2014-10-20 12:15:00,36.73,36.76,36.71,36.75,44900.0,27.8842,27.907,27.869,27.8994,44900.0
2014-10-20 12:20:00,36.75,36.76,36.73,36.75,58900.0,27.8994,27.907,27.8842,27.8994,58900.0
2014-10-20 12:25:00,36.75,36.78,36.73,36.74,53800.0,27.8994,27.9222,27.8842,27.8918,53800.0
2014-10-20 12:30:00,36.74,36.75,36.7,36.75,40700.0,27.8918,27.8994,27.8614,27.8994,40700.0
2014-10-20 12:35:00,36.75,36.77,36.74,36.75,94500.0,27.8994,27.9146,27.8918,27.8994,94500.0
2014-10-20 12:40:00,36.75,36.75,36.71,36.74,16300.0,27.8994,27.8994,27.869,27.8918,16300.0
2014-10-20 12:45:00,36.74,36.75,36.69,36.7,20300.0,27.8918,27.8994,27.8539,27.8614,20300.0
2014-10-20 12:50:00,36.7,36.74,36.68,36.74,10200.0,27.8614,27.8918,27.8463,27.8918,10200.0
2014-10-20 12:55:00,36.73,36.74,36.7,36.74,14700.0,27.8842,27.8918,27.8614,27.8918,14700.0
2014-10-20 13:00:00,36.74,36.79,36.74,36.78,31900.0,27.8918,27.9298,27.8918,27.9222,31900.0
2014-10-20 13:05:00,36.78,36.81,36.78,36.8,35800.0,27.9222,27.945,27.9222,27.9374,35800.0
2014-10-20 13:10:00,36.8,36.81,36.79,36.8,34900.0,27.9374,27.945,27.9298,27.9374,34900.0
2014-10-20 13:15:00,36.8,36.81,36.79,36.8,102600.0,27.9374,27.945,27.9298,27.9374,102600.0
2014-10-20 13:20:00,36.8,36.82,36.79,36.8,50600.0,27.9374,27.9525,27.9298,27.9374,50600.0
2014-10-20 13:25:00,36.8,36.84,36.79,36.83,31800.0,27.9374,27.9677,27.9298,27.9601,31800.0
2014-10-20 13:30:00,36.83,36.85,36.81,36.85,17000.0,27.9601,27.9753,27.945,27.9753,17000.0
2014-10-20 13:35:00,36.84,36.85,36.83,36.83,18400.0,27.9677,27.9753,27.9601,27.9601,18400.0
2014-10-20 13:40:00,36.83,36.83,36.81,36.81,20500.0,27.9601,27.9601,27.945,27.945,20500.0
2014-10-20 13:45:00,36.81,36.83,36.81,36.82,15900.0,27.945,27.9601,27.945,27.9525,15900.0
2014-10-20 13:50:00,36.83,36.85,36.83,36.85,31200.0,27.9601,27.9753,27.9601,27.9753,31200.0
2014-10-20 13:55:00,36.85,36.86,36.84,36.85,29000.0,27.9753,27.9829,27.9677,27.9753,29000.0
2014-10-20 14:00:00,36.85,36.86,36.83,36.85,63700.0,27.9753,27.9829,27.9601,27.9753,63700.0
2014-10-20 14:05:00,36.84,36.86,36.84,36.84,58900.0,27.9677,27.9829,27.9677,27.9677,58900.0
2014-10-20 14:10:00,36.84,36.86,36.83,36.86,97000.0,27.9677,27.9829,27.9601,27.9829,97000.0
2014-10-20 14:15:00,36.86,36.87,36.85,36.85,16500.0,27.9829,27.9905,27.9753,27.9753,16500.0
2014-10-20 14:20:00,36.85,36.89,36.85,36.89,15700.0,27.9753,28.0057,27.9753,28.0057,15700.0
2014-10-20 14:25:00,36.89,36.94,36.88,36.94,12600.0,28.0057,28.0436,27.9981,28.0436,12600.0
2014-10-20 14:30:00,36.94,36.95,36.91,36.91,34600.0,28.0436,28.0512,28.0209,28.0209,34600.0
2014-10-20 14:35:00,36.91,36.95,36.91,36.94,12000.0,28.0209,28.0512,28.0209,28.0436,12000.0
2014-10-20 14:40:00,36.94,36.96,36.93,36.95,106800.0,28.0436,28.0588,28.0361,28.0512,106800.0
2014-10-20 14:45:00,36.95,36.95,36.93,36.95,64600.0,28.0512,28.0512,28.0361,28.0512,64600.0
2014-10-20 14:50:00,36.95,36.95,36.94,36.95,48800.0,28.0512,28.0512,28.0436,28.0512,48800.0
2014-10-20 14:55:00,36.95,36.96,36.94,36.94,43000.0,28.0512,28.0588,28.0436,28.0436,43000.0
2014-10-20 15:00:00,36.95,36.96,36.94,36.95,62300.0,28.0512,28.0588,28.0436,28.0512,62300.0
2014-10-20 15:05:00,36.95,36.98,36.94,36.94,160000.0,28.0512,28.074,28.0436,28.0436,160000.0
2014-10-20 15:10:00,36.94,36.98,36.93,36.96,33300.0,28.0436,28.074,28.0361,28.0588,33300.0
2014-10-20 15:15:00,36.97,37.0,36.97,36.99,60600.0,28.0664,28.0892,28.0664,28.0816,60600.0
2014-10-20 15:20:00,36.98,37.01,36.97,36.99,43500.0,28.074,28.0968,28.0664,28.0816,43500.0
2014-10-20 15:25:00,36.99,37.01,36.99,37.0,33800.0,28.0816,28.0968,28.0816,28.0892,33800.0
2014-10-20 15:30:00,37.0,37.01,36.98,36.99,69800.0,28.0892,28.0968,28.074,28.0816,69800.0
2014-10-20 15:35:00,36.99,37.0,36.97,37.0,80500.0,28.0816,28.0892,28.0664,28.0892,80500.0
2014-10-20 15:40:00,37.0,37.01,36.98,37.01,167400.0,28.0892,28.0968,28.074,28.0968,167400.0
2014-10-20 15:45:00,37.01,37.03,36.97,36.98,100000.0,28.0968,28.112,28.0664,28.074,100000.0
2014-10-20 15:50:00,36.98,37.0,36.97,37.0,83600.0,28.074,28.0892,28.0664,28.0892,83600.0
2014-10-20 15:55:00,37.0,37.0,36.96,36.99,244200.0,28.0892,28.0892,28.0588,28.0816,244200.0
2014-10-21 09:30:00,37.11,37.13,36.9,37.04,121300.0,28.1727,28.1879,28.0133,28.1196,121300.0
2014-10-21 09:35:00,37.04,37.08,37.0,37.07,58000.0,28.1196,28.1499,28.0892,28.1423,58000.0
2014-10-21 09:40:00,37.05,37.06,36.99,37.06,52700.0,28.1272,28.1347,28.0816,28.1347,52700.0
2014-10-21 09:45:00,37.06,37.23,37.05,37.2,59000.0,28.1347,28.2638,28.1272,28.241,59000.0
2014-10-21 09:50:00,37.21,37.23,37.19,37.2,39000.0,28.2486,28.2638,28.2334,28.241,39000.0
2014-10-21 09:55:00,37.2,37.27,37.16,37.18,108800.0,28.241,28.2942,28.2107,28.2258,108800.0
2014-10-21 10:00:00,37.18,37.2,37.13,37.19,100500.0,28.2258,28.241,28.1879,28.2334,100500.0
2014-10-21 10:05:00,37.2,37.2,37.17,37.2,47800.0,28.241,28.241,28.2183,28.241,47800.0
2014-10-21 10:10:00,37.2,37.29,37.19,37.27,42900.0,28.241,28.3094,28.2334,28.2942,42900.0
2014-10-21 10:15:00,37.27,37.28,37.23,37.24,22700.0,28.2942,28.3018,28.2638,28.2714,22700.0
2014-10-21 10:20:00,37.24,37.29,37.24,37.29,14800.0,28.2714,28.3094,28.2714,28.3094,14800.0
2014-10-21 10:25:00,37.29,37.31,37.27,37.3,29200.0,28.3094,28.3245,28.2942,28.3169,29200.0
2014-10-21 10:30:00,37.3,37.33,37.3,37.32,41200.0,28.3169,28.3397,28.3169,28.3321,41200.0
2014-10-21 10:35:00,37.32,37.33,37.29,37.33,29400.0,28.3321,28.3397,28.3094,28.3397,29400.0
2014-10-21 10:40:00,37.33,37.37,37.33,37.34,37700.0,28.3397,28.3701,28.3397,28.3473,37700.0
2014-10-21 10:45:00,37.34,37.39,37.34,37.39,20800.0,28.3473,28.3853,28.3473,28.3853,20800.0
2014-10-21 10:50:00,37.39,37.39,37.34,37.37,51100.0,28.3853,28.3853,28.3473,28.3701,51100.0
2014-10-21 10:55:00,37.37,37.37,37.34,37.35,31100.0,28.3701,28.3701,28.3473,28.3549,31100.0
2014-10-21 11:00:00,37.35,37.36,37.34,37.35,46200.0,28.3549,28.3625,28.3473,28.3549,46200.0
2014-10-21 11:05:00,37.34,37.37,37.34,37.35,22500.0,28.3473,28.3701,28.3473,28.3549,22500.0
2014-10-21 11:10:00,37.35,37.36,37.34,37.34,10800.0,28.3549,28.3625,28.3473,28.3473,10800.0
2014-10-21 11:15:00,37.34,37.37,37.34,37.36,18800.0,28.3473,28.3701,28.3473,28.3625,18800.0
2014-10-21 11:20:00,37.37,37.39,37.36,37.39,11800.0,28.3701,28.3853,28.3625,28.3853,11800.0
2014-10-21 11:25:00,37.39,37.41,37.38,37.41,20800.0,28.3853,28.4005,28.3777,28.4005,20800.0
2014-10-21 11:30:00,37.41,37.45,37.4,37.45,12800.0,28.4005,28.4308,28.3929,28.4308,12800.0
2014-10-21 11:35:00,37.45,37.47,37.43,37.43,57500.0,28.4308,28.446,28.4156,28.4156,57500.0
2014-10-21 11:40:00,37.43,37.44,37.39,37.43,49900.0,28.4156,28.4232,28.3853,28.4156,49900.0
2014-10-21 11:45:00,37.42,37.44,37.41,37.42,14900.0,28.408,28.4232,28.4005,28.408,14900.0
2014-10-21 11:50:00,37.42,37.46,37.41,37.45,20200.0,28.408,28.4384,28.4005,28.4308,20200.0
2014-10-21 11:55:00,37.45,37.45,37.43,37.44,15000.0,28.4308,28.4308,28.4156,28.4232,15000.0
2014-10-21 12:00:00,37.44,37.46,37.44,37.46,24800.0,28.4232,28.4384,28.4232,28.4384,24800.0
2014-10-21 12:05:00,37.46,37.48,37.44,37.45,24900.0,28.4384,28.4536,28.4232,28.4308,24900.0
2014-10-21 12:10:00,37.45,37.46,37.44,37.45,26800.0,28.4308,28.4384,28.4232,28.4308,26800.0
2014-10-21 12:15:00,37.45,37.48,37.44,37.48,17800.0,28.4308,28.4536,28.4232,28.4536,17800.0
2014-10-21 12:20:00,37.48,37.49,37.46,37.48,17000.0,28.4536,28.4612,28.4384,28.4536,17000.0
2014-10-21 12:25:00,37.48,37.5,37.48,37.5,17500.0,28.4536,28.4688,28.4536,28.4688,17500.0
2014-10-21 12:30:00,37.5,37.5,37.48,37.5,25600.0,28.4688,28.4688,28.4536,28.4688,25600.0
2014-10-21 12:35:00,37.5,37.51,37.48,37.5,26500.0,28.4688,28.4764,28.4536,28.4688,26500.0
2014-10-21 12:40:00,37.49,37.51,37.49,37.51,5900.0,28.4612,28.4764,28.4612,28.4764,5900.0
2014-10-21 12:45:00,37.51,37.51,37.46,37.46,28400.0,28.4764,28.4764,28.4384,28.4384,28400.0
2014-10-21 12:50:00,37.47,37.47,37.44,37.45,21300.0,28.446,28.446,28.4232,28.4308,21300.0
2014-10-21 12:55:00,37.46,37.46,37.43,37.45,8800.0,28.4384,28.4384,28.4156,28.4308,8800.0
2014-10-21 13:00:00,37.44,37.48,37.44,37.48,8500.0,28.4232,28.4536,28.4232,28.4536,8500.0
2014-10-21 13:05:00,37.48,37.49,37.45,37.45,10400.0,28.4536,28.4612,28.4308,28.4308,10400.0
2014-10-21 13:10:00,37.46,37.48,37.46,37.48,9000.0,28.4384,28.4536,28.4384,28.4536,9000.0
2014-10-21 13:15:00,37.48,37.49,37.47,37.48,10100.0,28.4536,28.4612,28.446,28.4536,10100.0
2014-10-21 13:20:00,37.48,37.49,37.46,37.49,18000.0,28.4536,28.4612,28.4384,28.4612,18000.0
2014-10-21 13:25:00,37.49,37.52,37.48,37.5,111600.0,28.4612,28.484,28.4536,28.4688,111600.0
2014-10-21 13:30:00,37.49,37.5,37.46,37.48,89500.0,28.4612,28.4688,28.4384,28.4536,89500.0
2014-10-21 13:35:00,37.47,37.48,37.45,37.48,37600.0,28.446,28.4536,28.4308,28.4536,37600.0
2014-10-21 13:40:00,37.47,37.49,37.46,37.49,11200.0,28.446,28.4612,28.4384,28.4612,11200.0
2014-10-21 13:45:00,37.49,37.49,37.48,37.49,19900.0,28.4612,28.4612,28.4536,28.4612,19900.0
2014-10-21 13:50:00,37.49,37.5,37.48,37.5,9500.0,28.4612,28.4688,28.4536,28.4688,9500.0
2014-10-21 13:55:00,37.5,37.5,37.48,37.49,18000.0,28.4688,28.4688,28.4536,28.4612,18000.0
2014-10-21 14:00:00,37.48,37.49,37.48,37.49,9200.0,28.4536,28.4612,28.4536,28.4612,9200.0
2014-10-21 14:05:00,37.49,37.5,37.49,37.5,70600.0,28.4612,28.4688,28.4612,28.4688,70600.0
2014-10-21 14:10:00,37.5,37.55,37.5,37.54,91900.0,28.4688,28.5067,28.4688,28.4991,91900.0
2014-10-21 14:15:00,37.55,37.55,37.53,37.53,23000.0,28.5067,28.5067,28.4916,28.4916,23000.0
2014-10-21 14:20:00,37.53,37.54,37.52,37.52,13000.0,28.4916,28.4991,28.484,28.484,13000.0
2014-10-21 14:25:00,37.53,37.53,37.52,37.52,11500.0,28.4916,28.4916,28.484,28.484,11500.0
2014-10-21 14:30:00,37.52,37.55,37.52,37.55,23300.0,28.484,28.5067,28.484,28.5067,23300.0
2014-10-21 14:35:00,37.55,37.55,37.54,37.55,68700.0,28.5067,28.5067,28.4991,28.5067,68700.0
2014-10-21 14:40:00,37.55,37.55,37.54,37.55,7000.0,28.5067,28.5067,28.4991,28.5067,7000.0
2014-10-21 14:45:00,37.55,37.55,37.51,37.52,38500.0,28.5067,28.5067,28.4764,28.484,38500.0
2014-10-21 14:50:00,37.52,37.55,37.52,37.54,17600.0,28.484,28.5067,28.484,28.4991,17600.0
2014-10-21 14:55:00,37.54,37.56,37.53,37.55,47700.0,28.4991,28.5143,28.4916,28.5067,47700.0
2014-10-21 15:00:00,37.55,37.58,37.54,37.57,29300.0,28.5067,28.5295,28.4991,28.5219,29300.0
2014-10-21 15:05:00,37.58,37.58,37.54,37.54,50000.0,28.5295,28.5295,28.4991,28.4991,50000.0
2014-10-21 15:10:00,37.55,37.59,37.54,37.58,51900.0,28.5067,28.5371,28.4991,28.5295,51900.0
2014-10-21 15:15:00,37.58,37.59,37.56,37.58,30300.0,28.5295,28.5371,28.5143,28.5295,30300.0
2014-10-21 15:20:00,37.59,37.61,37.59,37.6,61800.0,28.5371,28.5523,28.5371,28.5447,61800.0
2014-10-21 15:25:00,37.6,37.62,37.59,37.6,40500.0,28.5447,28.5599,28.5371,28.5447,40500.0
2014-10-21 15:30:00,37.6,37.61,37.58,37.59,43100.0,28.5447,28.5523,28.5295,28.5371,43100.0
2014-10-21 15:35:00,37.59,37.6,37.57,37.57,32700.0,28.5371,28.5447,28.5219,28.5219,32700.0
2014-10-21 15:40:00,37.58,37.62,37.58,37.6,96300.0,28.5295,28.5599,28.5295,28.5447,96300.0
2014-10-21 15:45:00,37.59,37.61,37.58,37.6,92500.0,28.5371,28.5523,28.5295,28.5447,92500.0
2014-10-21 15:50:00,37.59,37.6,37.59,37.59,45900.0,28.5371,28.5447,28.5371,28.5371,45900.0
2014-10-21 15:55:00,37.6,37.62,37.59,37.62,312300.0,28.5447,28.5599,28.5371,28.5599,312300.0
2014-10-22 09:30:00,37.77,37.9,37.66,37.8,86400.0,28.6738,28.7724,28.5902,28.6965,86400.0
2014-10-22 09:35:00,37.79,37.82,37.76,37.77,36900.0,28.6889,28.7117,28.6662,28.6738,36900.0
2014-10-22 09:40:00,37.76,37.81,37.75,37.81,57900.0,28.6662,28.7041,28.6586,28.7041,57900.0
2014-10-22 09:45:00,37.81,37.85,37.75,37.83,46800.0,28.7041,28.7345,28.6586,28.7193,46800.0
2014-10-22 09:50:00,37.83,37.89,37.8,37.88,30100.0,28.7193,28.7649,28.6965,28.7573,30100.0
2014-10-22 09:55:00,37.89,37.89,37.87,37.88,17300.0,28.7649,28.7649,28.7497,28.7573,17300.0
2014-10-22 10:00:00,37.88,37.9,37.85,37.86,43200.0,28.7573,28.7724,28.7345,28.7421,43200.0
2014-10-22 10:05:00,37.87,37.89,37.86,37.88,30700.0,28.7497,28.7649,28.7421,28.7573,30700.0
2014-10-22 10:10:00,37.89,37.89,37.85,37.86,17700.0,28.7649,28.7649,28.7345,28.7421,17700.0
2014-10-22 10:15:00,37.85,37.85,37.77,37.8,51100.0,28.7345,28.7345,28.6738,28.6965,51100.0
2014-10-22 10:20:00,37.8,37.89,37.8,37.89,25800.0,28.6965,28.7649,28.6965,28.7649,25800.0
2014-10-22 10:25:00,37.9,37.95,37.89,37.93,29200.0,28.7724,28.8104,28.7649,28.7952,29200.0
2014-10-22 10:30:00,37.93,37.98,37.91,37.97,37200.0,28.7952,28.8332,28.78,28.8256,37200.0
2014-10-22 10:35:00,37.97,37.98,37.91,37.92,19400.0,28.8256,28.8332,28.78,28.7876,19400.0
2014-10-22 10:40:00,37.93,37.93,37.88,37.9,17700.0,28.7952,28.7952,28.7573,28.7724,17700.0
2014-10-22 10:45:00,37.88,37.9,37.86,37.87,50000.0,28.7573,28.7724,28.7421,28.7497,50000.0
2014-10-22 10:50:00,37.87,37.9,37.87,37.87,51400.0,28.7497,28.7724,28.7497,28.7497,51400.0
2014-10-22 10:55:00,37.88,37.88,37.84,37.87,50800.0,28.7573,28.7573,28.7269,28.7497,50800.0
2014-10-22 11:00:00,37.86,37.94,37.85,37.92,42700.0,28.7421,28.8028,28.7345,28.7876,42700.0
2014-10-22 11:05:00,37.92,37.93,37.9,37.93,16300.0,28.7876,28.7952,28.7724,28.7952,16300.0
2014-10-22 11:10:00,37.93,38.02,37.92,38.01,53000.0,28.7952,28.8635,28.7876,28.856,53000.0
2014-10-22 11:15:00,38.0,38.03,38.0,38.02,36000.0,28.8484,28.8711,28.8484,28.8635,36000.0
2014-10-22 11:20:00,38.03,38.06,38.02,38.04,25800.0,28.8711,28.8939,28.8635,28.8787,25800.0
2014-10-22 11:25:00,38.05,38.05,38.01,38.01,16500.0,28.8863,28.8863,28.856,28.856,16500.0
2014-10-22 11:30:00,38.0,38.01,37.96,38.0,32800.0,28.8484,28.856,28.818,28.8484,32800.0
2014-10-22 11:35:00,38.0,38.03,38.0,38.02,39300.0,28.8484,28.8711,28.8484,28.8635,39300.0
2014-10-22 11:40:00,38.02,38.02,37.99,37.99,21300.0,28.8635,28.8635,28.8408,28.8408,21300.0
2014-10-22 11:45:00,38.0,38.02,37.99,38.0,18200.0,28.8484,28.8635,28.8408,28.8484,18200.0
2014-10-22 11:50:00,38.0,38.01,38.0,38.0,5500.0,28.8484,28.856,28.8484,28.8484,5500.0
2014-10-22 11:55:00,38.01,38.03,38.0,38.02,21100.0,28.856,28.8711,28.8484,28.8635,21100.0
2014-10-22 12:00:00,38.02,38.06,38.02,38.06,17000.0,28.8635,28.8939,28.8635,28.8939,17000.0
2014-10-22 12:05:00,38.05,38.05,38.02,38.04,22400.0,28.8863,28.8863,28.8635,28.8787,22400.0
2014-10-22 12:10:00,38.03,38.03,38.01,38.01,5900.0,28.8711,28.8711,28.856,28.856,5900.0
2014-10-22 12:15:00,38.01,38.02,37.92,37.93,21400.0,28.856,28.8635,28.7876,28.7952,21400.0
2014-10-22 12:20:00,37.93,37.97,37.93,37.96,22000.0,28.7952,28.8256,28.7952,28.818,22000.0
2014-10-22 12:25:00,37.97,37.97,37.95,37.95,12300.0,28.8256,28.8256,28.8104,28.8104,12300.0
2014-10-22 12:30:00,37.95,37.95,37.9,37.91,16400.0,28.8104,28.8104,28.7724,28.78,16400.0
2014-10-22 12:35:00,37.91,37.91,37.85,37.88,20100.0,28.78,28.78,28.7345,28.7573,20100.0
2014-10-22 12:40:00,37.87,37.89,37.86,37.88,20300.0,28.7497,28.7649,28.7421,28.7573,20300.0
2014-10-22 12:45:00,37.88,37.91,37.83,37.83,21500.0,28.7573,28.78,28.7193,28.7193,21500.0
2014-10-22 12:50:00,37.84,37.87,37.82,37.85,26900.0,28.7269,28.7497,28.7117,28.7345,26900.0
2014-10-22 12:55:00,37.84,37.85,37.83,37.85,14900.0,28.7269,28.7345,28.7193,28.7345,14900.0
2014-10-22 13:00:00,37.84,37.86,37.82,37.85,21700.0,28.7269,28.7421,28.7117,28.7345,21700.0
2014-10-22 13:05:00,37.86,37.88,37.86,37.88,18900.0,28.7421,28.7573,28.7421,28.7573,18900.0
2014-10-22 13:10:00,37.87,37.88,37.84,37.85,14200.0,28.7497,28.7573,28.7269,28.7345,14200.0
2014-10-22 13:15:00,37.85,37.87,37.85,37.86,22800.0,28.7345,28.7497,28.7345,28.7421,22800.0
2014-10-22 13:20:00,37.86,37.86,37.83,37.83,15300.0,28.7421,28.7421,28.7193,28.7193,15300.0
2014-10-22 13:25:00,37.83,37.83,37.79,37.81,36800.0,28.7193,28.7193,28.6889,28.7041,36800.0
2014-10-22 13:30:00,37.81,37.82,37.75,37.76,14300.0,28.7041,28.7117,28.6586,28.6662,14300.0
2014-10-22 13:35:00,37.77,37.8,37.77,37.78,13000.0,28.6738,28.6965,28.6738,28.6813,13000.0
2014-10-22 13:40:00,37.79,37.83,37.79,37.82,19100.0,28.6889,28.7193,28.6889,28.7117,19100.0
2014-10-22 13:45:00,37.82,37.82,37.8,37.8,15400.0,28.7117,28.7117,28.6965,28.6965,15400.0
2014-10-22 13:50:00,37.79,37.79,37.75,37.76,25400.0,28.6889,28.6889,28.6586,28.6662,25400.0
2014-10-22 13:55:00,37.76,37.76,37.72,37.72,19500.0,28.6662,28.6662,28.6358,28.6358,19500.0
2014-10-22 14:00:00,37.72,37.74,37.7,37.73,28100.0,28.6358,28.651,28.6206,28.6434,28100.0
2014-10-22 14:05:00,37.73,37.79,37.73,37.78,22200.0,28.6434,28.6889,28.6434,28.6813,22200.0
2014-10-22 14:10:00,37.78,37.8,37.77,37.79,22300.0,28.6813,28.6965,28.6738,28.6889,22300.0
2014-10-22 14:15:00,37.78,37.78,37.73,37.75,24600.0,28.6813,28.6813,28.6434,28.6586,24600.0
2014-10-22 14:20:00,37.76,37.77,37.73,37.74,19400.0,28.6662,28.6738,28.6434,28.651,19400.0
2014-10-22 14:25:00,37.74,37.78,37.73,37.74,32400.0,28.651,28.6813,28.6434,28.651,32400.0
2014-10-22 14:30:00,37.74,37.74,37.7,37.7,24100.0,28.651,28.651,28.6206,28.6206,24100.0
2014-10-22 14:35:00,37.7,37.75,37.69,37.69,37000.0,28.6206,28.6586,28.613,28.613,37000.0
2014-10-22 14:40:00,37.69,37.73,37.69,37.73,63100.0,28.613,28.6434,28.613,28.6434,63100.0
2014-10-22 14:45:00,37.72,37.73,37.69,37.72,46900.0,28.6358,28.6434,28.613,28.6358,46900.0
2014-10-22 14:50:00,37.72,37.72,37.69,37.69,19700.0,28.6358,28.6358,28.613,28.613,19700.0
2014-10-22 14:55:00,37.69,37.77,37.69,37.77,42400.0,28.613,28.6738,28.613,28.6738,42400.0
2014-10-22 15:00:00,37.77,37.77,37.75,37.77,23200.0,28.6738,28.6738,28.6586,28.6738,23200.0
2014-10-22 15:05:00,37.77,37.77,37.73,37.77,27100.0,28.6738,28.6738,28.6434,28.6738,27100.0
2014-10-22 15:10:00,37.77,37.77,37.73,37.77,39500.0,28.6738,28.6738,28.6434,28.6738,39500.0
2014-10-22 15:15:00,37.77,37.81,37.77,37.78,47100.0,28.6738,28.7041,28.6738,28.6813,47100.0
2014-10-22 15:20:00,37.79,37.81,37.78,37.8,34300.0,28.6889,28.7041,28.6813,28.6965,34300.0
2014-10-22 15:25:00,37.8,37.85,37.79,37.84,29200.0,28.6965,28.7345,28.6889,28.7269,29200.0
2014-10-22 15:30:00,37.84,37.84,37.77,37.77,54200.0,28.7269,28.7269,28.6738,28.6738,54200.0
2014-10-22 15:35:00,37.77,37.8,37.76,37.77,52400.0,28.6738,28.6965,28.6662,28.6738,52400.0
2014-10-22 15:40:00,37.77,37.79,37.72,37.72,100000.0,28.6738,28.6889,28.6358,28.6358,100000.0
2014-10-22 15:45:00,37.72,37.72,37.64,37.64,114800.0,28.6358,28.6358,28.5751,28.5751,114800.0
2014-10-22 15:50:00,37.64,37.7,37.64,37.69,71200.0,28.5751,28.6206,28.5751,28.613,71200.0
2014-10-22 15:55:00,37.69,37.69,37.65,37.66,96900.0,28.613,28.613,28.5827,28.5902,96900.0
2014-10-23 09:30:00,37.8,37.93,37.8,37.88,35200.0,28.6965,28.7952,28.6965,28.7573,35200.0
2014-10-23 09:35:00,37.89,37.98,37.89,37.96,8500.0,28.7649,28.8332,28.7649,28.818,8500.0
2014-10-23 09:40:00,37.96,37.96,37.85,37.88,23800.0,28.818,28.818,28.7345,28.7573,23800.0
2014-10-23 09:45:00,37.87,37.89,37.8,37.8,8600.0,28.7497,28.7649,28.6965,28.6965,8600.0
2014-10-23 09:50:00,37.81,37.84,37.79,37.83,9600.0,28.7041,28.7269,28.6889,28.7193,9600.0
2014-10-23 09:55:00,37.82,37.82,37.72,37.72,21200.0,28.7117,28.7117,28.6358,28.6358,21200.0
2014-10-23 10:00:00,37.73,37.75,37.69,37.75,14800.0,28.6434,28.6586,28.613,28.6586,14800.0
2014-10-23 10:05:00,37.75,37.79,37.74,37.78,13500.0,28.6586,28.6889,28.651,28.6813,13500.0
2014-10-23 10:10:00,37.78,37.8,37.77,37.78,13000.0,28.6813,28.6965,28.6738,28.6813,13000.0
2014-10-23 10:15:00,37.79,37.81,37.78,37.79,22600.0,28.6889,28.7041,28.6813,28.6889,22600.0
2014-10-23 10:20:00,37.79,37.79,37.74,37.75,9900.0,28.6889,28.6889,28.651,28.6586,9900.0
2014-10-23 10:25:00,37.75,37.75,37.7,37.7,12100.0,28.6586,28.6586,28.6206,28.6206,12100.0
2014-10-23 10:30:00,37.7,37.72,37.69,37.71,16900.0,28.6206,28.6358,28.613,28.6282,16900.0
2014-10-23 10:35:00,37.72,37.72,37.69,37.7,11500.0,28.6358,28.6358,28.613,28.6206,11500.0
2014-10-23 10:40:00,37.7,37.7,37.68,37.7,11900.0,28.6206,28.6206,28.6054,28.6206,11900.0
2014-10-23 10:45:00,37.71,37.75,37.7,37.74,14200.0,28.6282,28.6586,28.6206,28.651,14200.0
2014-10-23 10:50:00,37.75,37.8,37.74,37.78,14500.0,28.6586,28.6965,28.651,28.6813,14500.0
2014-10-23 10:55:00,37.78,37.8,37.78,37.79,18700.0,28.6813,28.6965,28.6813,28.6889,18700.0
2014-10-23 11:00:00,37.79,37.79,37.75,37.76,14000.0,28.6889,28.6889,28.6586,28.6662,14000.0
2014-10-23 11:05:00,37.76,37.78,37.75,37.75,33800.0,28.6662,28.6813,28.6586,28.6586,33800.0
2014-10-23 11:10:00,37.75,37.78,37.75,37.76,32400.0,28.6586,28.6813,28.6586,28.6662,32400.0
2014-10-23 11:15:00,37.76,37.77,37.74,37.74,7200.0,28.6662,28.6738,28.651,28.651,7200.0
2014-10-23 11:20:00,37.74,37.74,37.67,37.67,12000.0,28.651,28.651,28.5978,28.5978,12000.0
2014-10-23 11:25:00,37.67,37.69,37.66,37.69,19900.0,28.5978,28.613,28.5902,28.613,19900.0
2014-10-23 11:30:00,37.69,37.76,37.69,37.76,21700.0,28.613,28.6662,28.613,28.6662,21700.0
2014-10-23 11:35:00,37.75,37.75,37.73,37.75,31200.0,28.6586,28.6586,28.6434,28.6586,31200.0
2014-10-23 11:40:00,37.74,37.77,37.74,37.77,14900.0,28.651,28.6738,28.651,28.6738,14900.0
2014-10-23 11:45:00,37.77,37.78,37.75,37.77,38600.0,28.6738,28.6813,28.6586,28.6738,38600.0
2014-10-23 11:50:00,37.77,37.77,37.75,37.75,12100.0,28.6738,28.6738,28.6586,28.6586,12100.0
2014-10-23 11:55:00,37.75,37.77,37.75,37.77,9400.0,28.6586,28.6738,28.6586,28.6738,9400.0
2014-10-23 12:00:00,37.76,37.77,37.75,37.76,19800.0,28.6662,28.6738,28.6586,28.6662,19800.0
2014-10-23 12:05:00,37.75,37.77,37.75,37.76,7200.0,28.6586,28.6738,28.6586,28.6662,7200.0
2014-10-23 12:10:00,37.76,37.77,37.72,37.72,8300.0,28.6662,28.6738,28.6358,28.6358,8300.0
2014-10-23 12:15:00,37.72,37.72,37.69,37.69,10200.0,28.6358,28.6358,28.613,28.613,10200.0
2014-10-23 12:20:00,37.69,37.7,37.69,37.7,4900.0,28.613,28.6206,28.613,28.6206,4900.0
2014-10-23 12:25:00,37.7,37.77,37.7,37.77,7400.0,28.6206,28.6738,28.6206,28.6738,7400.0
2014-10-23 12:30:00,37.77,37.77,37.73,37.73,5900.0,28.6738,28.6738,28.6434,28.6434,5900.0
2014-10-23 12:35:00,37.73,37.74,37.7,37.7,6100.0,28.6434,28.651,28.6206,28.6206,6100.0
2014-10-23 12:40:00,37.71,37.72,37.7,37.72,6900.0,28.6282,28.6358,28.6206,28.6358,6900.0
2014-10-23 12:45:00,37.72,37.74,37.72,37.74,15600.0,28.6358,28.651,28.6358,28.651,15600.0
2014-10-23 12:50:00,37.74,37.77,37.73,37.76,13200.0,28.651,28.6738,28.6434,28.6662,13200.0
2014-10-23 12:55:00,37.76,37.84,37.76,37.84,168400.0,28.6662,28.7269,28.6662,28.7269,168400.0
2014-10-23 13:00:00,37.84,37.88,37.84,37.84,25200.0,28.7269,28.7573,28.7269,28.7269,25200.0
2014-10-23 13:05:00,37.84,37.9,37.84,37.9,23300.0,28.7269,28.7724,28.7269,28.7724,23300.0
2014-10-23 13:10:00,37.91,37.94,37.9,37.94,190800.0,28.78,28.8028,28.7724,28.8028,190800.0
2014-10-23 13:15:00,37.94,37.97,37.94,37.94,19800.0,28.8028,28.8256,28.8028,28.8028,19800.0
2014-10-23 13:20:00,37.95,37.95,37.94,37.95,11100.0,28.8104,28.8104,28.8028,28.8104,11100.0
2014-10-23 13:25:00,37.95,37.99,37.95,37.98,17700.0,28.8104,28.8408,28.8104,28.8332,17700.0
2014-10-23 13:30:00,37.98,38.02,37.98,38.0,30400.0,28.8332,28.8635,28.8332,28.8484,30400.0
2014-10-23 13:35:00,38.01,38.04,38.01,38.03,10100.0,28.856,28.8787,28.856,28.8711,10100.0
2014-10-23 13:40:00,38.03,38.04,38.01,38.02,18800.0,28.8711,28.8787,28.856,28.8635,18800.0
2014-10-23 13:45:00,38.02,38.03,38.02,38.03,4700.0,28.8635,28.8711,28.8635,28.8711,4700.0
2014-10-23 13:50:00,38.03,38.03,37.99,38.0,29800.0,28.8711,28.8711,28.8408,28.8484,29800.0
2014-10-23 13:55:00,37.99,38.0,37.98,37.98,22700.0,28.8408,28.8484,28.8332,28.8332,22700.0
2014-10-23 14:00:00,37.98,38.04,37.97,38.04,33700.0,28.8332,28.8787,28.8256,28.8787,33700.0
2014-10-23 14:05:00,38.04,38.05,38.03,38.05,12200.0,28.8787,28.8863,28.8711,28.8863,12200.0
2014-10-23 14:10:00,38.05,38.09,38.04,38.08,30700.0,28.8863,28.9167,28.8787,28.9091,30700.0
2014-10-23 14:15:00,38.08,38.08,38.06,38.08,36400.0,28.9091,28.9091,28.8939,28.9091,36400.0
2014-10-23 14:20:00,38.07,38.08,38.05,38.05,31300.0,28.9015,28.9091,28.8863,28.8863,31300.0
2014-10-23 14:25:00,38.05,38.08,38.04,38.07,24900.0,28.8863,28.9091,28.8787,28.9015,24900.0
2014-10-23 14:30:00,38.08,38.08,38.05,38.05,12500.0,28.9091,28.9091,28.8863,28.8863,12500.0
2014-10-23 14:35:00,38.06,38.08,38.05,38.08,20300.0,28.8939,28.9091,28.8863,28.9091,20300.0
2014-10-23 14:40:00,38.08,38.08,38.07,38.08,12500.0,28.9091,28.9091,28.9015,28.9091,12500.0
2014-10-23 14:45:00,38.07,38.09,38.07,38.09,33600.0,28.9015,28.9167,28.9015,28.9167,33600.0
2014-10-23 14:50:00,38.09,38.09,38.04,38.05,19900.0,28.9167,28.9167,28.8787,28.8863,19900.0
2014-10-23 14:55:00,38.04,38.05,37.94,37.99,63400.0,28.8787,28.8863,28.8028,28.8408,63400.0
2014-10-23 15:00:00,37.98,37.99,37.91,37.92,35800.0,28.8332,28.8408,28.78,28.7876,35800.0
2014-10-23 15:05:00,37.91,37.93,37.89,37.91,55700.0,28.78,28.7952,28.7649,28.78,55700.0
2014-10-23 15:10:00,37.91,37.96,37.9,37.93,36200.0,28.78,28.818,28.7724,28.7952,36200.0
2014-10-23 15:15:00,37.94,37.97,37.9,37.94,42800.0,28.8028,28.8256,28.7724,28.8028,42800.0
2014-10-23 15:20:00,37.94,37.97,37.92,37.95,39100.0,28.8028,28.8256,28.7876,28.8104,39100.0
2014-10-23 15:25:00,37.94,37.95,37.89,37.93,41400.0,28.8028,28.8104,28.7649,28.7952,41400.0
2014-10-23 15:30:00,37.92,38.0,37.91,38.0,31000.0,28.7876,28.8484,28.78,28.8484,31000.0
2014-10-23 15:35:00,38.0,38.0,37.95,37.97,40700.0,28.8484,28.8484,28.8104,28.8256,40700.0
2014-10-23 15:40:00,37.98,37.98,37.92,37.96,55400.0,28.8332,28.8332,28.7876,28.818,55400.0
2014-10-23 15:45:00,37.97,37.98,37.92,37.92,124300.0,28.8256,28.8332,28.7876,28.7876,124300.0
2014-10-23 15:50:00,37.93,37.96,37.89,37.91,126200.0,28.7952,28.818,28.7649,28.78,126200.0
2014-10-23 15:55:00,37.91,37.93,37.86,37.92,118400.0,28.78,28.7952,28.7421,28.7876,118400.0
2014-10-24 09:30:00,37.9,37.9,37.76,37.77,69800.0,28.7724,28.7724,28.6662,28.6738,69800.0
2014-10-24 09:35:00,37.79,37.94,37.77,37.9,25000.0,28.6889,28.8028,28.6738,28.7724,25000.0
2014-10-24 09:40:00,37.9,37.91,37.81,37.82,13200.0,28.7724,28.78,28.7041,28.7117,13200.0
2014-10-24 09:45:00,37.81,37.81,37.74,37.75,14200.0,28.7041,28.7041,28.651,28.6586,14200.0
2014-10-24 09:50:00,37.75,37.76,37.69,37.76,28300.0,28.6586,28.6662,28.613,28.6662,28300.0
2014-10-24 09:55:00,37.76,37.79,37.74,37.74,10500.0,28.6662,28.6889,28.651,28.651,10500.0
2014-10-24 10:00:00,37.74,37.83,37.69,37.73,17900.0,28.651,28.7193,28.613,28.6434,17900.0
2014-10-24 10:05:00,37.74,37.74,37.63,37.68,20200.0,28.651,28.651,28.5675,28.6054,20200.0
2014-10-24 10:10:00,37.68,37.75,37.68,37.71,10900.0,28.6054,28.6586,28.6054,28.6282,10900.0
2014-10-24 10:15:00,37.71,37.72,37.68,37.72,10300.0,28.6282,28.6358,28.6054,28.6358,10300.0
2014-10-24 10:20:00,37.73,37.73,37.7,37.7,10100.0,28.6434,28.6434,28.6206,28.6206,10100.0
2014-10-24 10:25:00,37.69,37.7,37.65,37.66,10800.0,28.613,28.6206,28.5827,28.5902,10800.0
2014-10-24 10:30:00,37.67,37.69,37.64,37.69,19900.0,28.5978,28.613,28.5751,28.613,19900.0
2014-10-24 10:35:00,37.69,37.78,37.69,37.78,22600.0,28.613,28.6813,28.613,28.6813,22600.0
2014-10-24 10:40:00,37.79,37.85,37.79,37.84,24900.0,28.6889,28.7345,28.6889,28.7269,24900.0
2014-10-24 10:45:00,37.84,37.84,37.81,37.83,21200.0,28.7269,28.7269,28.7041,28.7193,21200.0
2014-10-24 10:50:00,37.83,37.89,37.83,37.86,19200.0,28.7193,28.7649,28.7193,28.7421,19200.0
2014-10-24 10:55:00,37.87,37.88,37.85,37.88,10000.0,28.7497,28.7573,28.7345,28.7573,10000.0
2014-10-24 11:00:00,37.88,37.89,37.82,37.84,12300.0,28.7573,28.7649,28.7117,28.7269,12300.0
2014-10-24 11:05:00,37.84,37.85,37.81,37.82,11600.0,28.7269,28.7345,28.7041,28.7117,11600.0
2014-10-24 11:10:00,37.82,37.85,37.81,37.83,10800.0,28.7117,28.7345,28.7041,28.7193,10800.0
2014-10-24 11:15:00,37.83,37.88,37.83,37.88,13600.0,28.7193,28.7573,28.7193,28.7573,13600.0
2014-10-24 11:20:00,37.88,37.89,37.8,37.83,126100.0,28.7573,28.7649,28.6965,28.7193,126100.0
2014-10-24 11:25:00,37.85,37.86,37.79,37.81,10800.0,28.7345,28.7421,28.6889,28.7041,10800.0
2014-10-24 11:30:00,37.8,37.8,37.78,37.79,9900.0,28.6965,28.6965,28.6813,28.6889,9900.0
2014-10-24 11:35:00,37.78,37.87,37.77,37.87,20500.0,28.6813,28.7497,28.6738,28.7497,20500.0
2014-10-24 11:40:00,37.86,37.91,37.86,37.87,34700.0,28.7421,28.78,28.7421,28.7497,34700.0
2014-10-24 11:45:00,37.87,37.88,37.86,37.86,2900.0,28.7497,28.7573,28.7421,28.7421,2900.0
2014-10-24 11:50:00,37.86,37.87,37.83,37.83,8100.0,28.7421,28.7497,28.7193,28.7193,8100.0
2014-10-24 11:55:00,37.84,37.85,37.84,37.84,4300.0,28.7269,28.7345,28.7269,28.7269,4300.0
2014-10-24 12:00:00,37.84,37.84,37.82,37.84,7600.0,28.7269,28.7269,28.7117,28.7269,7600.0
2014-10-24 12:05:00,37.84,37.84,37.79,37.81,9500.0,28.7269,28.7269,28.6889,28.7041,9500.0
2014-10-24 12:10:00,37.81,37.86,37.81,37.86,9900.0,28.7041,28.7421,28.7041,28.7421,9900.0
2014-10-24 12:15:00,37.85,37.9,37.85,37.89,9700.0,28.7345,28.7724,28.7345,28.7649,9700.0
2014-10-24 12:20:00,37.88,37.88,37.84,37.86,10900.0,28.7573,28.7573,28.7269,28.7421,10900.0
2014-10-24 12:25:00,37.85,37.88,37.84,37.88,9200.0,28.7345,28.7573,28.7269,28.7573,9200.0
2014-10-24 12:30:00,37.87,37.88,37.84,37.85,13800.0,28.7497,28.7573,28.7269,28.7345,13800.0
2014-10-24 12:35:00,37.84,37.85,37.8,37.82,17600.0,28.7269,28.7345,28.6965,28.7117,17600.0
2014-10-24 12:40:00,37.82,37.83,37.8,37.8,5900.0,28.7117,28.7193,28.6965,28.6965,5900.0
2014-10-24 12:45:00,37.8,37.81,37.78,37.79,10800.0,28.6965,28.7041,28.6813,28.6889,10800.0
2014-10-24 12:50:00,37.79,37.79,37.73,37.73,13100.0,28.6889,28.6889,28.6434,28.6434,13100.0
2014-10-24 12:55:00,37.73,37.75,37.73,37.74,7200.0,28.6434,28.6586,28.6434,28.651,7200.0
2014-10-24 13:00:00,37.74,37.76,37.72,37.72,9300.0,28.651,28.6662,28.6358,28.6358,9300.0
2014-10-24 13:05:00,37.73,37.74,37.72,37.73,12400.0,28.6434,28.651,28.6358,28.6434,12400.0
2014-10-24 13:10:00,37.73,37.74,37.7,37.7,7600.0,28.6434,28.651,28.6206,28.6206,7600.0
2014-10-24 13:15:00,37.71,37.72,37.7,37.7,10600.0,28.6282,28.6358,28.6206,28.6206,10600.0
2014-10-24 13:20:00,37.7,37.73,37.69,37.73,8700.0,28.6206,28.6434,28.613,28.6434,8700.0
2014-10-24 13:25:00,37.73,37.75,37.73,37.74,6600.0,28.6434,28.6586,28.6434,28.651,6600.0
2014-10-24 13:30:00,37.74,37.75,37.73,37.75,11900.0,28.651,28.6586,28.6434,28.6586,11900.0
2014-10-24 13:35:00,37.76,37.79,37.76,37.78,5300.0,28.6662,28.6889,28.6662,28.6813,5300.0
2014-10-24 13:40:00,37.78,37.81,37.77,37.78,5300.0,28.6813,28.7041,28.6738,28.6813,5300.0
2014-10-24 13:45:00,37.77,37.77,37.76,37.76,4100.0,28.6738,28.6738,28.6662,28.6662,4100.0
2014-10-24 13:50:00,37.77,37.78,37.76,37.78,13700.0,28.6738,28.6813,28.6662,28.6813,13700.0
2014-10-24 13:55:00,37.77,37.77,37.76,37.77,2800.0,28.6738,28.6738,28.6662,28.6738,2800.0
2014-10-24 14:00:00,37.77,37.77,37.72,37.74,13100.0,28.6738,28.6738,28.6358,28.651,13100.0
2014-10-24 14:05:00,37.73,37.77,37.73,37.77,7600.0,28.6434,28.6738,28.6434,28.6738,7600.0
2014-10-24 14:10:00,37.76,37.77,37.75,37.76,10400.0,28.6662,28.6738,28.6586,28.6662,10400.0
2014-10-24 14:15:00,37.75,37.76,37.74,37.75,9500.0,28.6586,28.6662,28.651,28.6586,9500.0
2014-10-24 14:20:00,37.74,37.81,37.74,37.81,40600.0,28.651,28.7041,28.651,28.7041,40600.0
2014-10-24 14:25:00,37.81,37.84,37.81,37.82,11900.0,28.7041,28.7269,28.7041,28.7117,11900.0
2014-10-24 14:30:00,37.82,37.86,37.8,37.84,54700.0,28.7117,28.7421,28.6965,28.7269,54700.0
2014-10-24 14:35:00,37.84,37.87,37.84,37.87,18500.0,28.7269,28.7497,28.7269,28.7497,18500.0
2014-10-24 14:40:00,37.87,37.9,37.87,37.9,20100.0,28.7497,28.7724,28.7497,28.7724,20100.0
2014-10-24 14:45:00,37.9,37.91,37.89,37.91,10800.0,28.7724,28.78,28.7649,28.78,10800.0
2014-10-24 14:50:00,37.92,37.92,37.91,37.92,16400.0,28.7876,28.7876,28.78,28.7876,16400.0
2014-10-24 14:55:00,37.92,37.93,37.91,37.91,20500.0,28.7876,28.7952,28.78,28.78,20500.0
2014-10-24 15:00:00,37.91,37.92,37.9,37.92,15300.0,28.78,28.7876,28.7724,28.7876,15300.0
2014-10-24 15:05:00,37.91,37.92,37.89,37.9,18500.0,28.78,28.7876,28.7649,28.7724,18500.0
2014-10-24 15:10:00,37.9,37.91,37.89,37.89,18500.0,28.7724,28.78,28.7649,28.7649,18500.0
2014-10-24 15:15:00,37.89,37.93,37.88,37.91,23000.0,28.7649,28.7952,28.7573,28.78,23000.0
2014-10-24 15:20:00,37.91,37.95,37.9,37.95,31000.0,28.78,28.8104,28.7724,28.8104,31000.0
2014-10-24 15:25:00,37.95,37.95,37.91,37.94,26900.0,28.8104,28.8104,28.78,28.8028,26900.0
2014-10-24 15:30:00,37.94,37.96,37.92,37.93,25900.0,28.8028,28.818,28.7876,28.7952,25900.0
2014-10-24 15:35:00,37.93,37.98,37.93,37.98,28600.0,28.7952,28.8332,28.7952,28.8332,28600.0
2014-10-24 15:40:00,37.98,38.04,37.98,38.02,54600.0,28.8332,28.8787,28.8332,28.8635,54600.0
2014-10-24 15:45:00,38.02,38.05,37.99,38.03,57400.0,28.8635,28.8863,28.8408,28.8711,57400.0
2014-10-24 15:50:00,38.03,38.03,37.97,38.0,83800.0,28.8711,28.8711,28.8256,28.8484,83800.0
2014-10-24 15:55:00,38.0,38.05,37.99,38.04,128100.0,28.8484,28.8863,28.8408,28.8787,128100.0
2014-10-27 09:30:00,38.04,38.04,37.89,37.98,48700.0,28.8787,28.8787,28.7649,28.8332,48700.0
2014-10-27 09:35:00,37.98,38.05,37.98,38.05,13800.0,28.8332,28.8863,28.8332,28.8863,13800.0
2014-10-27 09:40:00,38.05,38.07,37.97,38.0,47900.0,28.8863,28.9015,28.8256,28.8484,47900.0
2014-10-27 09:45:00,37.98,38.0,37.95,37.98,13600.0,28.8332,28.8484,28.8104,28.8332,13600.0
2014-10-27 09:50:00,37.99,38.12,37.99,38.12,59000.0,28.8408,28.9395,28.8408,28.9395,59000.0
2014-10-27 09:55:00,38.12,38.16,38.07,38.08,59500.0,28.9395,28.9698,28.9015,28.9091,59500.0
2014-10-27 10:00:00,38.07,38.09,37.99,38.01,31700.0,28.9015,28.9167,28.8408,28.856,31700.0
2014-10-27 10:05:00,38.0,38.05,37.97,38.05,14500.0,28.8484,28.8863,28.8256,28.8863,14500.0
2014-10-27 10:10:00,38.05,38.13,38.04,38.08,29700.0,28.8863,28.9471,28.8787,28.9091,29700.0
2014-10-27 10:15:00,38.08,38.1,38.05,38.06,19600.0,28.9091,28.9243,28.8863,28.8939,19600.0
2014-10-27 10:20:00,38.07,38.09,38.05,38.08,13500.0,28.9015,28.9167,28.8863,28.9091,13500.0
2014-10-27 10:25:00,38.08,38.1,38.07,38.08,17500.0,28.9091,28.9243,28.9015,28.9091,17500.0
2014-10-27 10:30:00,38.08,38.11,38.06,38.1,21700.0,28.9091,28.9319,28.8939,28.9243,21700.0
2014-10-27 10:35:00,38.1,38.17,38.1,38.16,22900.0,28.9243,28.9774,28.9243,28.9698,22900.0
2014-10-27 10:40:00,38.15,38.26,38.15,38.24,53000.0,28.9622,29.0457,28.9622,29.0306,53000.0
2014-10-27 10:45:00,38.24,38.27,38.19,38.2,21700.0,29.0306,29.0533,28.9926,29.0002,21700.0
2014-10-27 10:50:00,38.21,38.23,38.2,38.23,16500.0,29.0078,29.023,29.0002,29.023,16500.0
2014-10-27 10:55:00,38.23,38.25,38.21,38.25,24400.0,29.023,29.0382,29.0078,29.0382,24400.0
2014-10-27 11:00:00,38.25,38.25,38.22,38.23,17000.0,29.0382,29.0382,29.0154,29.023,17000.0
2014-10-27 11:05:00,38.24,38.26,38.23,38.25,24400.0,29.0306,29.0457,29.023,29.0382,24400.0
2014-10-27 11:10:00,38.25,38.28,38.25,38.27,26200.0,29.0382,29.0609,29.0382,29.0533,26200.0
2014-10-27 11:15:00,38.28,38.28,38.24,38.24,32100.0,29.0609,29.0609,29.0306,29.0306,32100.0
2014-10-27 11:20:00,38.25,38.25,38.18,38.21,22300.0,29.0382,29.0382,28.985,29.0078,22300.0
2014-10-27 11:25:00,38.2,38.22,38.2,38.2,10500.0,29.0002,29.0154,29.0002,29.0002,10500.0
2014-10-27 11:30:00,38.21,38.23,38.19,38.19,21300.0,29.0078,29.023,28.9926,28.9926,21300.0
2014-10-27 11:35:00,38.18,38.18,38.1,38.12,26800.0,28.985,28.985,28.9243,28.9395,26800.0
2014-10-27 11:40:00,38.12,38.12,38.09,38.11,16700.0,28.9395,28.9395,28.9167,28.9319,16700.0
2014-10-27 11:45:00,38.11,38.11,38.06,38.07,14200.0,28.9319,28.9319,28.8939,28.9015,14200.0
2014-10-27 11:50:00,38.06,38.06,38.02,38.05,22500.0,28.8939,28.8939,28.8635,28.8863,22500.0
2014-10-27 11:55:00,38.05,38.07,38.05,38.05,8400.0,28.8863,28.9015,28.8863,28.8863,8400.0
2014-10-27 12:00:00,38.05,38.08,38.05,38.08,21500.0,28.8863,28.9091,28.8863,28.9091,21500.0
2014-10-27 12:05:00,38.08,38.13,38.08,38.13,16400.0,28.9091,28.9471,28.9091,28.9471,16400.0
2014-10-27 12:10:00,38.13,38.14,38.12,38.14,7600.0,28.9471,28.9546,28.9395,28.9546,7600.0
2014-10-27 12:15:00,38.14,38.14,38.09,38.11,17500.0,28.9546,28.9546,28.9167,28.9319,17500.0
2014-10-27 12:20:00,38.11,38.13,38.08,38.09,8600.0,28.9319,28.9471,28.9091,28.9167,8600.0
2014-10-27 12:25:00,38.09,38.1,38.06,38.09,10500.0,28.9167,28.9243,28.8939,28.9167,10500.0
2014-10-27 12:30:00,38.09,38.09,38.03,38.05,16600.0,28.9167,28.9167,28.8711,28.8863,16600.0
2014-10-27 12:35:00,38.06,38.09,38.06,38.07,13500.0,28.8939,28.9167,28.8939,28.9015,13500.0
2014-10-27 12:40:00,38.08,38.11,38.07,38.11,11300.0,28.9091,28.9319,28.9015,28.9319,11300.0
2014-10-27 12:45:00,38.11,38.13,38.1,38.11,18700.0,28.9319,28.9471,28.9243,28.9319,18700.0
2014-10-27 12:50:00,38.11,38.12,38.1,38.11,12800.0,28.9319,28.9395,28.9243,28.9319,12800.0
2014-10-27 12:55:00,38.11,38.12,38.1,38.11,13200.0,28.9319,28.9395,28.9243,28.9319,13200.0
2014-10-27 13:00:00,38.11,38.16,38.11,38.15,20500.0,28.9319,28.9698,28.9319,28.9622,20500.0
2014-10-27 13:05:00,38.15,38.16,38.13,38.14,11700.0,28.9622,28.9698,28.9471,28.9546,11700.0
2014-10-27 13:10:00,38.14,38.17,38.14,38.17,11700.0,28.9546,28.9774,28.9546,28.9774,11700.0
2014-10-27 13:15:00,38.17,38.21,38.16,38.2,22800.0,28.9774,29.0078,28.9698,29.0002,22800.0
2014-10-27 13:20:00,38.2,38.2,38.17,38.17,27400.0,29.0002,29.0002,28.9774,28.9774,27400.0
2014-10-27 13:25:00,38.17,38.2,38.15,38.2,27000.0,28.9774,29.0002,28.9622,29.0002,27000.0
2014-10-27 13:30:00,38.2,38.21,38.19,38.21,12600.0,29.0002,29.0078,28.9926,29.0078,12600.0
2014-10-27 13:35:00,38.21,38.21,38.19,38.2,25900.0,29.0078,29.0078,28.9926,29.0002,25900.0
2014-10-27 13:40:00,38.2,38.21,38.19,38.2,13900.0,29.0002,29.0078,28.9926,29.0002,13900.0
2014-10-27 13:45:00,38.2,38.2,38.19,38.2,17200.0,29.0002,29.0002,28.9926,29.0002,17200.0
2014-10-27 13:50:00,38.2,38.2,38.15,38.16,46300.0,29.0002,29.0002,28.9622,28.9698,46300.0
2014-10-27 13:55:00,38.16,38.17,38.14,38.16,25800.0,28.9698,28.9774,28.9546,28.9698,25800.0
2014-10-27 14:00:00,38.16,38.16,38.13,38.15,32500.0,28.9698,28.9698,28.9471,28.9622,32500.0
2014-10-27 14:05:00,38.15,38.17,38.14,38.16,13000.0,28.9622,28.9774,28.9546,28.9698,13000.0
2014-10-27 14:10:00,38.15,38.16,38.15,38.16,10500.0,28.9622,28.9698,28.9622,28.9698,10500.0
2014-10-27 14:15:00,38.17,38.2,38.16,38.2,17700.0,28.9774,29.0002,28.9698,29.0002,17700.0
2014-10-27 14:20:00,38.2,38.2,38.17,38.17,31100.0,29.0002,29.0002,28.9774,28.9774,31100.0
2014-10-27 14:25:00,38.18,38.18,38.14,38.16,20100.0,28.985,28.985,28.9546,28.9698,20100.0
2014-10-27 14:30:00,38.16,38.16,38.1,38.14,28400.0,28.9698,28.9698,28.9243,28.9546,28400.0
2014-10-27 14:35:00,38.14,38.14,38.12,38.12,23800.0,28.9546,28.9546,28.9395,28.9395,23800.0
2014-10-27 14:40:00,38.13,38.13,38.09,38.11,26000.0,28.9471,28.9471,28.9167,28.9319,26000.0
2014-10-27 14:45:00,38.11,38.11,38.09,38.11,19900.0,28.9319,28.9319,28.9167,28.9319,19900.0
2014-10-27 14:50:00,38.11,38.12,38.09,38.09,12900.0,28.9319,28.9395,28.9167,28.9167,12900.0
2014-10-27 14:55:00,38.08,38.1,38.07,38.09,28300.0,28.9091,28.9243,28.9015,28.9167,28300.0
2014-10-27 15:00:00,38.09,38.12,38.09,38.12,13600.0,28.9167,28.9395,28.9167,28.9395,13600.0
2014-10-27 15:05:00,38.12,38.13,38.11,38.11,16600.0,28.9395,28.9471,28.9319,28.9319,16600.0
2014-10-27 15:10:00,38.11,38.12,38.1,38.11,16900.0,28.9319,28.9395,28.9243,28.9319,16900.0
2014-10-27 15:15:00,38.11,38.15,38.1,38.15,40400.0,28.9319,28.9622,28.9243,28.9622,40400.0
2014-10-27 15:20:00,38.15,38.15,38.13,38.14,26300.0,28.9622,28.9622,28.9471,28.9546,26300.0
2014-10-27 15:25:00,38.14,38.14,38.11,38.13,37600.0,28.9546,28.9546,28.9319,28.9471,37600.0
2014-10-27 15:30:00,38.13,38.15,38.1,38.15,32500.0,28.9471,28.9622,28.9243,28.9622,32500.0
2014-10-27 15:35:00,38.15,38.17,38.14,38.17,25700.0,28.9622,28.9774,28.9546,28.9774,25700.0
2014-10-27 15:40:00,38.17,38.22,38.14,38.19,72100.0,28.9774,29.0154,28.9546,28.9926,72100.0
2014-10-27 15:45:00,38.2,38.22,38.16,38.22,81300.0,29.0002,29.0154,28.9698,29.0154,81300.0
2014-10-27 15:50:00,38.22,38.22,38.18,38.2,106400.0,29.0154,29.0154,28.985,29.0002,106400.0
2014-10-27 15:55:00,38.2,38.27,38.17,38.24,284300.0,29.0002,29.0533,28.9774,29.0306,284300.0
2014-10-28 09:30:00,38.29,38.29,38.17,38.17,45300.0,29.0685,29.0685,28.9774,28.9774,45300.0
2014-10-28 09:35:00,38.17,38.27,38.15,38.23,21600.0,28.9774,29.0533,28.9622,29.023,21600.0
2014-10-28 09:40:00,38.23,38.25,38.21,38.25,20300.0,29.023,29.0382,29.0078,29.0382,20300.0
2014-10-28 09:45:00,38.26,38.27,38.21,38.24,14600.0,29.0457,29.0533,29.0078,29.0306,14600.0
2014-10-28 09:50:00,38.25,38.29,38.25,38.27,33100.0,29.0382,29.0685,29.0382,29.0533,33100.0
2014-10-28 09:55:00,38.27,38.27,38.25,38.26,11300.0,29.0533,29.0533,29.0382,29.0457,11300.0
2014-10-28 10:00:00,38.26,38.28,38.16,38.18,70000.0,29.0457,29.0609,28.9698,28.985,70000.0
2014-10-28 10:05:00,38.19,38.19,38.12,38.13,15200.0,28.9926,28.9926,28.9395,28.9471,15200.0
2014-10-28 10:10:00,38.13,38.14,38.12,38.13,26500.0,28.9471,28.9546,28.9395,28.9471,26500.0
2014-10-28 10:15:00,38.13,38.14,38.1,38.1,22300.0,28.9471,28.9546,28.9243,28.9243,22300.0
2014-10-28 10:20:00,38.09,38.11,38.09,38.1,18500.0,28.9167,28.9319,28.9167,28.9243,18500.0
2014-10-28 10:25:00,38.1,38.11,38.06,38.1,21200.0,28.9243,28.9319,28.8939,28.9243,21200.0
2014-10-28 10:30:00,38.1,38.11,38.08,38.08,22400.0,28.9243,28.9319,28.9091,28.9091,22400.0
2014-10-28 10:35:00,38.08,38.09,38.05,38.07,30000.0,28.9091,28.9167,28.8863,28.9015,30000.0
2014-10-28 10:40:00,38.07,38.07,38.04,38.05,12700.0,28.9015,28.9015,28.8787,28.8863,12700.0
2014-10-28 10:45:00,38.04,38.05,38.01,38.03,29200.0,28.8787,28.8863,28.856,28.8711,29200.0
2014-10-28 10:50:00,38.02,38.04,38.02,38.04,12900.0,28.8635,28.8787,28.8635,28.8787,12900.0
2014-10-28 10:55:00,38.04,38.05,38.02,38.02,12600.0,28.8787,28.8863,28.8635,28.8635,12600.0
2014-10-28 11:00:00,38.03,38.05,38.02,38.03,26000.0,28.8711,28.8863,28.8635,28.8711,26000.0
2014-10-28 11:05:00,38.02,38.05,38.02,38.05,8500.0,28.8635,28.8863,28.8635,28.8863,8500.0
2014-10-28 11:10:00,38.05,38.09,38.04,38.09,17300.0,28.8863,28.9167,28.8787,28.9167,17300.0
2014-10-28 11:15:00,38.1,38.11,38.09,38.11,17600.0,28.9243,28.9319,28.9167,28.9319,17600.0
2014-10-28 11:20:00,38.11,38.11,38.09,38.09,8000.0,28.9319,28.9319,28.9167,28.9167,8000.0
2014-10-28 11:25:00,38.09,38.11,38.09,38.11,15200.0,28.9167,28.9319,28.9167,28.9319,15200.0
2014-10-28 11:30:00,38.11,38.14,38.1,38.12,23100.0,28.9319,28.9546,28.9243,28.9395,23100.0
2014-10-28 11:35:00,38.12,38.15,38.12,38.13,19200.0,28.9395,28.9622,28.9395,28.9471,19200.0
2014-10-28 11:40:00,38.14,38.15,38.05,38.06,44000.0,28.9546,28.9622,28.8863,28.8939,44000.0
2014-10-28 11:45:00,38.05,38.09,38.05,38.08,17400.0,28.8863,28.9167,28.8863,28.9091,17400.0
2014-10-28 11:50:00,38.09,38.09,38.06,38.06,9100.0,28.9167,28.9167,28.8939,28.8939,9100.0
2014-10-28 11:55:00,38.06,38.1,38.06,38.08,12000.0,28.8939,28.9243,28.8939,28.9091,12000.0
2014-10-28 12:00:00,38.08,38.11,38.07,38.11,11600.0,28.9091,28.9319,28.9015,28.9319,11600.0
2014-10-28 12:05:00,38.11,38.12,38.1,38.12,5800.0,28.9319,28.9395,28.9243,28.9395,5800.0
2014-10-28 12:10:00,38.12,38.16,38.11,38.11,31300.0,28.9395,28.9698,28.9319,28.9319,31300.0
2014-10-28 12:15:00,38.12,38.13,38.09,38.09,78900.0,28.9395,28.9471,28.9167,28.9167,78900.0
2014-10-28 12:20:00,38.09,38.15,38.09,38.15,6000.0,28.9167,28.9622,28.9167,28.9622,6000.0
2014-10-28 12:25:00,38.15,38.18,38.15,38.16,12600.0,28.9622,28.985,28.9622,28.9698,12600.0
2014-10-28 12:30:00,38.15,38.16,38.12,38.14,23000.0,28.9622,28.9698,28.9395,28.9546,23000.0
2014-10-28 12:35:00,38.14,38.15,38.12,38.12,12600.0,28.9546,28.9622,28.9395,28.9395,12600.0
2014-10-28 12:40:00,38.12,38.13,38.12,38.13,1700.0,28.9395,28.9471,28.9395,28.9471,1700.0
2014-10-28 12:45:00,38.12,38.12,38.07,38.1,17900.0,28.9395,28.9395,28.9015,28.9243,17900.0
2014-10-28 12:50:00,38.09,38.13,38.09,38.12,11100.0,28.9167,28.9471,28.9167,28.9395,11100.0
2014-10-28 12:55:00,38.12,38.13,38.1,38.12,13900.0,28.9395,28.9471,28.9243,28.9395,13900.0
2014-10-28 13:00:00,38.12,38.14,38.12,38.14,9700.0,28.9395,28.9546,28.9395,28.9546,9700.0
2014-10-28 13:05:00,38.14,38.14,38.12,38.12,12000.0,28.9546,28.9546,28.9395,28.9395,12000.0
2014-10-28 13:10:00,38.12,38.13,38.11,38.11,4300.0,28.9395,28.9471,28.9319,28.9319,4300.0
2014-10-28 13:15:00,38.12,38.12,38.09,38.09,10800.0,28.9395,28.9395,28.9167,28.9167,10800.0
2014-10-28 13:20:00,38.09,38.13,38.09,38.13,18200.0,28.9167,28.9471,28.9167,28.9471,18200.0
2014-10-28 13:25:00,38.13,38.15,38.11,38.12,17700.0,28.9471,28.9622,28.9319,28.9395,17700.0
2014-10-28 13:30:00,38.11,38.13,38.11,38.12,11300.0,28.9319,28.9471,28.9319,28.9395,11300.0
2014-10-28 13:35:00,38.13,38.14,38.12,38.14,7100.0,28.9471,28.9546,28.9395,28.9546,7100.0
2014-10-28 13:40:00,38.14,38.16,38.13,38.14,19900.0,28.9546,28.9698,28.9471,28.9546,19900.0
2014-10-28 13:45:00,38.14,38.15,38.14,38.14,4000.0,28.9546,28.9622,28.9546,28.9546,4000.0
2014-10-28 13:50:00,38.14,38.15,38.14,38.15,5900.0,28.9546,28.9622,28.9546,28.9622,5900.0
2014-10-28 13:55:00,38.14,38.14,38.12,38.12,8400.0,28.9546,28.9546,28.9395,28.9395,8400.0
2014-10-28 14:00:00,38.13,38.13,38.11,38.12,26000.0,28.9471,28.9471,28.9319,28.9395,26000.0
2014-10-28 14:05:00,38.12,38.14,38.11,38.12,13500.0,28.9395,28.9546,28.9319,28.9395,13500.0
2014-10-28 14:10:00,38.12,38.12,38.1,38.1,11100.0,28.9395,28.9395,28.9243,28.9243,11100.0
2014-10-28 14:15:00,38.11,38.11,38.06,38.07,15000.0,28.9319,28.9319,28.8939,28.9015,15000.0
2014-10-28 14:20:00,38.06,38.07,38.06,38.06,8800.0,28.8939,28.9015,28.8939,28.8939,8800.0
2014-10-28 14:25:00,38.06,38.1,38.06,38.1,31800.0,28.8939,28.9243,28.8939,28.9243,31800.0
2014-10-28 14:30:00,38.1,38.13,38.09,38.1,32400.0,28.9243,28.9471,28.9167,28.9243,32400.0
2014-10-28 14:35:00,38.1,38.11,38.09,38.09,29900.0,28.9243,28.9319,28.9167,28.9167,29900.0
2014-10-28 14:40:00,38.09,38.1,38.08,38.09,15600.0,28.9167,28.9243,28.9091,28.9167,15600.0
2014-10-28 14:45:00,38.09,38.09,38.07,38.08,24500.0,28.9167,28.9167,28.9015,28.9091,24500.0
2014-10-28 14:50:00,38.09,38.1,38.08,38.09,12300.0,28.9167,28.9243,28.9091,28.9167,12300.0
2014-10-28 14:55:00,38.09,38.12,38.09,38.11,21300.0,28.9167,28.9395,28.9167,28.9319,21300.0
2014-10-28 15:00:00,38.11,38.18,38.11,38.17,51100.0,28.9319,28.985,28.9319,28.9774,51100.0
2014-10-28 15:05:00,38.17,38.18,38.16,38.16,30200.0,28.9774,28.985,28.9698,28.9698,30200.0
2014-10-28 15:10:00,38.16,38.19,38.16,38.19,38900.0,28.9698,28.9926,28.9698,28.9926,38900.0
2014-10-28 15:15:00,38.19,38.21,38.19,38.2,27300.0,28.9926,29.0078,28.9926,29.0002,27300.0
2014-10-28 15:20:00,38.2,38.21,38.19,38.2,16300.0,29.0002,29.0078,28.9926,29.0002,16300.0
2014-10-28 15:25:00,38.19,38.22,38.19,38.22,45800.0,28.9926,29.0154,28.9926,29.0154,45800.0
2014-10-28 15:30:00,38.21,38.25,38.21,38.23,52600.0,29.0078,29.0382,29.0078,29.023,52600.0
2014-10-28 15:35:00,38.23,38.25,38.23,38.25,29800.0,29.023,29.0382,29.023,29.0382,29800.0
2014-10-28 15:40:00,38.25,38.25,38.22,38.23,40000.0,29.0382,29.0382,29.0154,29.023,40000.0
2014-10-28 15:45:00,38.23,38.23,38.2,38.2,38000.0,29.023,29.023,29.0002,29.0002,38000.0
2014-10-28 15:50:00,38.2,38.21,38.18,38.19,112500.0,29.0002,29.0078,28.985,28.9926,112500.0
2014-10-28 15:55:00,38.19,38.21,38.18,38.21,167300.0,28.9926,29.0078,28.985,29.0078,167300.0
2014-10-29 09:30:00,38.22,38.25,38.11,38.23,38400.0,29.0154,29.0382,28.9319,29.023,38400.0
2014-10-29 09:35:00,38.23,38.39,38.23,38.37,25000.0,29.023,29.1444,29.023,29.1293,25000.0
2014-10-29 09:40:00,38.36,38.54,38.32,38.49,127600.0,29.1217,29.2583,29.0913,29.2204,127600.0
2014-10-29 09:45:00,38.52,38.52,38.43,38.51,16800.0,29.2431,29.2431,29.1748,29.2355,16800.0
2014-10-29 09:50:00,38.49,38.52,38.45,38.45,11700.0,29.2204,29.2431,29.19,29.19,11700.0
2014-10-29 09:55:00,38.46,38.5,38.46,38.5,15400.0,29.1976,29.2279,29.1976,29.2279,15400.0
2014-10-29 10:00:00,38.5,38.52,38.47,38.47,22700.0,29.2279,29.2431,29.2052,29.2052,22700.0
2014-10-29 10:05:00,38.47,38.49,38.42,38.44,52800.0,29.2052,29.2204,29.1672,29.1824,52800.0
2014-10-29 10:10:00,38.43,38.5,38.42,38.48,25100.0,29.1748,29.2279,29.1672,29.2128,25100.0
2014-10-29 10:15:00,38.49,38.51,38.48,38.51,12700.0,29.2204,29.2355,29.2128,29.2355,12700.0
2014-10-29 10:20:00,38.51,38.51,38.49,38.51,19700.0,29.2355,29.2355,29.2204,29.2355,19700.0
2014-10-29 10:25:00,38.51,38.55,38.48,38.54,43500.0,29.2355,29.2659,29.2128,29.2583,43500.0
2014-10-29 10:30:00,38.54,38.54,38.49,38.49,28900.0,29.2583,29.2583,29.2204,29.2204,28900.0
2014-10-29 10:35:00,38.49,38.51,38.44,38.47,39600.0,29.2204,29.2355,29.1824,29.2052,39600.0
2014-10-29 10:40:00,38.47,38.47,38.39,38.44,23400.0,29.2052,29.2052,29.1444,29.1824,23400.0
2014-10-29 10:45:00,38.45,38.45,38.38,38.38,11300.0,29.19,29.19,29.1368,29.1368,11300.0
2014-10-29 10:50:00,38.38,38.41,38.35,38.35,18300.0,29.1368,29.1596,29.1141,29.1141,18300.0
2014-10-29 10:55:00,38.34,38.35,38.28,38.32,126800.0,29.1065,29.1141,29.0609,29.0913,126800.0
2014-10-29 11:00:00,38.32,38.41,38.29,38.41,74800.0,29.0913,29.1596,29.0685,29.1596,74800.0
2014-10-29 11:05:00,38.41,38.46,38.33,38.33,126400.0,29.1596,29.1976,29.0989,29.0989,126400.0
2014-10-29 11:10:00,38.34,38.38,38.34,38.38,22500.0,29.1065,29.1368,29.1065,29.1368,22500.0
2014-10-29 11:15:00,38.38,38.38,38.32,38.35,55700.0,29.1368,29.1368,29.0913,29.1141,55700.0
2014-10-29 11:20:00,38.35,38.42,38.32,38.42,29800.0,29.1141,29.1672,29.0913,29.1672,29800.0
2014-10-29 11:25:00,38.42,38.43,38.38,38.38,12800.0,29.1672,29.1748,29.1368,29.1368,12800.0
2014-10-29 11:30:00,38.38,38.41,38.37,38.4,7200.0,29.1368,29.1596,29.1293,29.152,7200.0
2014-10-29 11:35:00,38.4,38.41,38.38,38.39,12600.0,29.152,29.1596,29.1368,29.1444,12600.0
2014-10-29 11:40:00,38.39,38.42,38.39,38.42,8800.0,29.1444,29.1672,29.1444,29.1672,8800.0
2014-10-29 11:45:00,38.42,38.43,38.39,38.42,8900.0,29.1672,29.1748,29.1444,29.1672,8900.0
2014-10-29 11:50:00,38.43,38.43,38.4,38.4,14200.0,29.1748,29.1748,29.152,29.152,14200.0
2014-10-29 11:55:00,38.4,38.42,38.33,38.34,115200.0,29.152,29.1672,29.0989,29.1065,115200.0
2014-10-29 12:00:00,38.35,38.35,38.18,38.19,43700.0,29.1141,29.1141,28.985,28.9926,43700.0
2014-10-29 12:05:00,38.19,38.28,38.18,38.27,18300.0,28.9926,29.0609,28.985,29.0533,18300.0
2014-10-29 12:10:00,38.27,38.28,38.26,38.27,8700.0,29.0533,29.0609,29.0457,29.0533,8700.0
2014-10-29 12:15:00,38.27,38.28,38.25,38.27,12400.0,29.0533,29.0609,29.0382,29.0533,12400.0
2014-10-29 12:20:00,38.26,38.27,38.23,38.25,9500.0,29.0457,29.0533,29.023,29.0382,9500.0
2014-10-29 12:25:00,38.25,38.25,38.21,38.21,7600.0,29.0382,29.0382,29.0078,29.0078,7600.0
2014-10-29 12:30:00,38.21,38.21,38.18,38.19,15300.0,29.0078,29.0078,28.985,28.9926,15300.0
2014-10-29 12:35:00,38.2,38.22,38.19,38.2,13700.0,29.0002,29.0154,28.9926,29.0002,13700.0
2014-10-29 12:40:00,38.19,38.2,38.18,38.18,3400.0,28.9926,29.0002,28.985,28.985,3400.0
2014-10-29 12:45:00,38.18,38.19,38.15,38.16,18300.0,28.985,28.9926,28.9622,28.9698,18300.0
2014-10-29 12:50:00,38.15,38.22,38.15,38.2,10600.0,28.9622,29.0154,28.9622,29.0002,10600.0
2014-10-29 12:55:00,38.21,38.26,38.2,38.26,5700.0,29.0078,29.0457,29.0002,29.0457,5700.0
2014-10-29 13:00:00,38.24,38.25,38.24,38.25,2600.0,29.0306,29.0382,29.0306,29.0382,2600.0
2014-10-29 13:05:00,38.25,38.25,38.2,38.22,8000.0,29.0382,29.0382,29.0002,29.0154,8000.0
2014-10-29 13:10:00,38.22,38.23,38.22,38.23,6700.0,29.0154,29.023,29.0154,29.023,6700.0
2014-10-29 13:15:00,38.23,38.23,38.2,38.21,11000.0,29.023,29.023,29.0002,29.0078,11000.0
2014-10-29 13:20:00,38.2,38.22,38.2,38.22,5900.0,29.0002,29.0154,29.0002,29.0154,5900.0
2014-10-29 13:25:00,38.22,38.23,38.22,38.23,5700.0,29.0154,29.023,29.0154,29.023,5700.0
2014-10-29 13:30:00,38.23,38.23,38.2,38.21,13700.0,29.023,29.023,29.0002,29.0078,13700.0
2014-10-29 13:35:00,38.21,38.21,38.14,38.15,12900.0,29.0078,29.0078,28.9546,28.9622,12900.0
2014-10-29 13:40:00,38.15,38.17,38.15,38.17,5000.0,28.9622,28.9774,28.9622,28.9774,5000.0
2014-10-29 13:45:00,38.16,38.18,38.14,38.18,10400.0,28.9698,28.985,28.9546,28.985,10400.0
2014-10-29 13:50:00,38.18,38.19,38.15,38.18,13200.0,28.985,28.9926,28.9622,28.985,13200.0
2014-10-29 13:55:00,38.18,38.25,38.17,38.25,16200.0,28.985,29.0382,28.9774,29.0382,16200.0
2014-10-29 14:00:00,38.24,38.24,38.05,38.09,44300.0,29.0306,29.0306,28.8863,28.9167,44300.0
2014-10-29 14:05:00,38.1,38.13,38.02,38.1,21300.0,28.9243,28.9471,28.8635,28.9243,21300.0
2014-10-29 14:10:00,38.11,38.13,38.04,38.04,18200.0,28.9319,28.9471,28.8787,28.8787,18200.0
2014-10-29 14:15:00,38.04,38.04,37.93,38.0,36500.0,28.8787,28.8787,28.7952,28.8484,36500.0
2014-10-29 14:20:00,38.01,38.11,38.01,38.11,16200.0,28.856,28.9319,28.856,28.9319,16200.0
2014-10-29 14:25:00,38.11,38.14,38.07,38.13,25700.0,28.9319,28.9546,28.9015,28.9471,25700.0
2014-10-29 14:30:00,38.13,38.14,38.05,38.1,24100.0,28.9471,28.9546,28.8863,28.9243,24100.0
2014-10-29 14:35:00,38.11,38.14,38.07,38.07,19900.0,28.9319,28.9546,28.9015,28.9015,19900.0
2014-10-29 14:40:00,38.07,38.16,38.06,38.12,47100.0,28.9015,28.9698,28.8939,28.9395,47100.0
2014-10-29 14:45:00,38.11,38.12,38.03,38.05,16700.0,28.9319,28.9395,28.8711,28.8863,16700.0
2014-10-29 14:50:00,38.06,38.06,38.02,38.06,16100.0,28.8939,28.8939,28.8635,28.8939,16100.0
2014-10-29 14:55:00,38.06,38.13,38.06,38.12,19900.0,28.8939,28.9471,28.8939,28.9395,19900.0
2014-10-29 15:00:00,38.11,38.15,38.08,38.08,16700.0,28.9319,28.9622,28.9091,28.9091,16700.0
2014-10-29 15:05:00,38.07,38.09,38.02,38.02,22500.0,28.9015,28.9167,28.8635,28.8635,22500.0
2014-10-29 15:10:00,38.03,38.08,38.0,38.08,18300.0,28.8711,28.9091,28.8484,28.9091,18300.0
2014-10-29 15:15:00,38.07,38.13,38.05,38.13,19900.0,28.9015,28.9471,28.8863,28.9471,19900.0
2014-10-29 15:20:00,38.14,38.15,38.1,38.12,18500.0,28.9546,28.9622,28.9243,28.9395,18500.0
2014-10-29 15:25:00,38.12,38.18,38.12,38.16,16400.0,28.9395,28.985,28.9395,28.9698,16400.0
2014-10-29 15:30:00,38.16,38.26,38.15,38.22,38200.0,28.9698,29.0457,28.9622,29.0154,38200.0
2014-10-29 15:35:00,38.22,38.26,38.19,38.26,18500.0,29.0154,29.0457,28.9926,29.0457,18500.0
2014-10-29 15:40:00,38.26,38.29,38.23,38.27,37200.0,29.0457,29.0685,29.023,29.0533,37200.0
2014-10-29 15:45:00,38.26,38.26,38.21,38.21,75900.0,29.0457,29.0457,29.0078,29.0078,75900.0
2014-10-29 15:50:00,38.22,38.23,38.19,38.2,98800.0,29.0154,29.023,28.9926,29.0002,98800.0
2014-10-29 15:55:00,38.21,38.24,38.19,38.21,142000.0,29.0078,29.0306,28.9926,29.0078,142000.0
2014-10-30 09:30:00,38.05,38.2,38.05,38.17,29000.0,28.8863,29.0002,28.8863,28.9774,29000.0
2014-10-30 09:35:00,38.19,38.21,38.13,38.2,9100.0,28.9926,29.0078,28.9471,29.0002,9100.0
2014-10-30 09:40:00,38.21,38.23,38.05,38.08,95600.0,29.0078,29.023,28.8863,28.9091,95600.0
2014-10-30 09:45:00,38.08,38.22,38.07,38.17,12000.0,28.9091,29.0154,28.9015,28.9774,12000.0
2014-10-30 09:50:00,38.18,38.24,38.18,38.21,4800.0,28.985,29.0306,28.985,29.0078,4800.0
2014-10-30 09:55:00,38.22,38.23,38.18,38.2,13800.0,29.0154,29.023,28.985,29.0002,13800.0
2014-10-30 10:00:00,38.19,38.2,38.14,38.2,43600.0,28.9926,29.0002,28.9546,29.0002,43600.0
2014-10-30 10:05:00,38.19,38.23,38.13,38.13,118400.0,28.9926,29.023,28.9471,28.9471,118400.0
2014-10-30 10:10:00,38.14,38.16,38.06,38.16,100000.0,28.9546,28.9698,28.8939,28.9698,100000.0
2014-10-30 10:15:00,38.17,38.23,38.14,38.21,10400.0,28.9774,29.023,28.9546,29.0078,10400.0
2014-10-30 10:20:00,38.21,38.29,38.21,38.27,7400.0,29.0078,29.0685,29.0078,29.0533,7400.0
2014-10-30 10:25:00,38.26,38.26,38.24,38.24,5400.0,29.0457,29.0457,29.0306,29.0306,5400.0
2014-10-30 10:30:00,38.25,38.28,38.25,38.27,11300.0,29.0382,29.0609,29.0382,29.0533,11300.0
2014-10-30 10:35:00,38.28,38.28,38.23,38.23,6700.0,29.0609,29.0609,29.023,29.023,6700.0
2014-10-30 10:40:00,38.23,38.24,38.16,38.23,53500.0,29.023,29.0306,28.9698,29.023,53500.0
2014-10-30 10:45:00,38.23,38.24,38.19,38.19,2900.0,29.023,29.0306,28.9926,28.9926,2900.0
2014-10-30 10:50:00,38.2,38.25,38.2,38.25,3900.0,29.0002,29.0382,29.0002,29.0382,3900.0
2014-10-30 10:55:00,38.25,38.32,38.25,38.32,6000.0,29.0382,29.0913,29.0382,29.0913,6000.0
2014-10-30 11:00:00,38.33,38.34,38.3,38.32,8600.0,29.0989,29.1065,29.0761,29.0913,8600.0
2014-10-30 11:05:00,38.31,38.33,38.3,38.33,5700.0,29.0837,29.0989,29.0761,29.0989,5700.0
2014-10-30 11:10:00,38.34,38.36,38.34,38.35,6900.0,29.1065,29.1217,29.1065,29.1141,6900.0
2014-10-30 11:15:00,38.36,38.43,38.36,38.41,38000.0,29.1217,29.1748,29.1217,29.1596,38000.0
2014-10-30 11:20:00,38.41,38.41,38.37,38.37,3900.0,29.1596,29.1596,29.1293,29.1293,3900.0
2014-10-30 11:25:00,38.37,38.42,38.37,38.41,6500.0,29.1293,29.1672,29.1293,29.1596,6500.0
2014-10-30 11:30:00,38.42,38.43,38.4,38.43,11800.0,29.1672,29.1748,29.152,29.1748,11800.0
2014-10-30 11:35:00,38.44,38.47,38.43,38.45,7200.0,29.1824,29.2052,29.1748,29.19,7200.0
2014-10-30 11:40:00,38.43,38.46,38.43,38.44,8800.0,29.1748,29.1976,29.1748,29.1824,8800.0
2014-10-30 11:45:00,38.44,38.49,38.44,38.47,7700.0,29.1824,29.2204,29.1824,29.2052,7700.0
2014-10-30 11:50:00,38.46,38.48,38.45,38.47,16100.0,29.1976,29.2128,29.19,29.2052,16100.0
2014-10-30 11:55:00,38.47,38.48,38.45,38.47,23600.0,29.2052,29.2128,29.19,29.2052,23600.0
2014-10-30 12:00:00,38.47,38.47,38.43,38.43,12100.0,29.2052,29.2052,29.1748,29.1748,12100.0
2014-10-30 12:05:00,38.44,38.44,38.4,38.41,18100.0,29.1824,29.1824,29.152,29.1596,18100.0
2014-10-30 12:10:00,38.41,38.41,38.38,38.39,10600.0,29.1596,29.1596,29.1368,29.1444,10600.0
2014-10-30 12:15:00,38.39,38.39,38.36,38.38,6000.0,29.1444,29.1444,29.1217,29.1368,6000.0
2014-10-30 12:20:00,38.38,38.43,38.38,38.43,7300.0,29.1368,29.1748,29.1368,29.1748,7300.0
2014-10-30 12:25:00,38.43,38.45,38.43,38.45,3200.0,29.1748,29.19,29.1748,29.19,3200.0
2014-10-30 12:30:00,38.45,38.48,38.44,38.47,8400.0,29.19,29.2128,29.1824,29.2052,8400.0
2014-10-30 12:35:00,38.46,38.48,38.46,38.46,7700.0,29.1976,29.2128,29.1976,29.1976,7700.0
2014-10-30 12:40:00,38.45,38.45,38.44,38.45,6200.0,29.19,29.19,29.1824,29.19,6200.0
2014-10-30 12:45:00,38.45,38.46,38.44,38.45,7100.0,29.19,29.1976,29.1824,29.19,7100.0
2014-10-30 12:50:00,38.44,38.45,38.44,38.44,3900.0,29.1824,29.19,29.1824,29.1824,3900.0
2014-10-30 12:55:00,38.44,38.44,38.43,38.43,4700.0,29.1824,29.1824,29.1748,29.1748,4700.0
2014-10-30 13:00:00,38.44,38.51,38.42,38.51,48800.0,29.1824,29.2355,29.1672,29.2355,48800.0
2014-10-30 13:05:00,38.51,38.51,38.5,38.5,7800.0,29.2355,29.2355,29.2279,29.2279,7800.0
2014-10-30 13:10:00,38.5,38.52,38.5,38.5,6000.0,29.2279,29.2431,29.2279,29.2279,6000.0
2014-10-30 13:15:00,38.5,38.59,38.5,38.56,23700.0,29.2279,29.2963,29.2279,29.2735,23700.0
2014-10-30 13:20:00,38.56,38.58,38.54,38.58,9700.0,29.2735,29.2887,29.2583,29.2887,9700.0
2014-10-30 13:25:00,38.58,38.62,38.51,38.62,10100.0,29.2887,29.319,29.2355,29.319,10100.0
2014-10-30 13:30:00,38.62,38.62,38.51,38.62,4900.0,29.319,29.319,29.2355,29.319,4900.0
2014-10-30 13:35:00,38.64,38.64,38.59,38.62,12300.0,29.3342,29.3342,29.2963,29.319,12300.0
2014-10-30 13:40:00,38.61,38.64,38.6,38.62,8900.0,29.3115,29.3342,29.3039,29.319,8900.0
2014-10-30 13:45:00,38.62,38.64,38.58,38.59,13100.0,29.319,29.3342,29.2887,29.2963,13100.0
2014-10-30 13:50:00,38.6,38.65,38.59,38.64,17100.0,29.3039,29.3418,29.2963,29.3342,17100.0
2014-10-30 13:55:00,38.65,38.69,38.64,38.64,20400.0,29.3418,29.3722,29.3342,29.3342,20400.0
2014-10-30 14:00:00,38.65,38.66,38.6,38.62,25600.0,29.3418,29.3494,29.3039,29.319,25600.0
2014-10-30 14:05:00,38.62,38.66,38.61,38.66,14500.0,29.319,29.3494,29.3115,29.3494,14500.0
2014-10-30 14:10:00,38.66,38.69,38.66,38.68,11700.0,29.3494,29.3722,29.3494,29.3646,11700.0
2014-10-30 14:15:00,38.69,38.69,38.6,38.61,10000.0,29.3722,29.3722,29.3039,29.3115,10000.0
2014-10-30 14:20:00,38.61,38.62,38.58,38.6,18700.0,29.3115,29.319,29.2887,29.3039,18700.0
2014-10-30 14:25:00,38.6,38.6,38.58,38.58,7700.0,29.3039,29.3039,29.2887,29.2887,7700.0
2014-10-30 14:30:00,38.58,38.59,38.56,38.56,10900.0,29.2887,29.2963,29.2735,29.2735,10900.0
2014-10-30 14:35:00,38.57,38.57,38.55,38.55,5100.0,29.2811,29.2811,29.2659,29.2659,5100.0
2014-10-30 14:40:00,38.55,38.58,38.55,38.57,4500.0,29.2659,29.2887,29.2659,29.2811,4500.0
2014-10-30 14:45:00,38.57,38.57,38.52,38.52,23200.0,29.2811,29.2811,29.2431,29.2431,23200.0
2014-10-30 14:50:00,38.52,38.52,38.46,38.46,14900.0,29.2431,29.2431,29.1976,29.1976,14900.0
2014-10-30 14:55:00,38.46,38.47,38.42,38.43,15900.0,29.1976,29.2052,29.1672,29.1748,15900.0
2014-10-30 15:00:00,38.42,38.46,38.41,38.41,18500.0,29.1672,29.1976,29.1596,29.1596,18500.0
2014-10-30 15:05:00,38.42,38.45,38.41,38.42,23800.0,29.1672,29.19,29.1596,29.1672,23800.0
2014-10-30 15:10:00,38.42,38.5,38.41,38.47,18500.0,29.1672,29.2279,29.1596,29.2052,18500.0
2014-10-30 15:15:00,38.47,38.49,38.43,38.47,15600.0,29.2052,29.2204,29.1748,29.2052,15600.0
2014-10-30 15:20:00,38.48,38.5,38.46,38.46,13700.0,29.2128,29.2279,29.1976,29.1976,13700.0
2014-10-30 15:25:00,38.46,38.46,38.42,38.43,22700.0,29.1976,29.1976,29.1672,29.1748,22700.0
2014-10-30 15:30:00,38.44,38.46,38.41,38.46,26700.0,29.1824,29.1976,29.1596,29.1976,26700.0
2014-10-30 15:35:00,38.45,38.47,38.42,38.44,32600.0,29.19,29.2052,29.1672,29.1824,32600.0
2014-10-30 15:40:00,38.45,38.48,38.43,38.47,38400.0,29.19,29.2128,29.1748,29.2052,38400.0
2014-10-30 15:45:00,38.47,38.55,38.46,38.54,56300.0,29.2052,29.2659,29.1976,29.2583,56300.0
2014-10-30 15:50:00,38.53,38.58,38.52,38.56,46400.0,29.2507,29.2887,29.2431,29.2735,46400.0
2014-10-30 15:55:00,38.56,38.59,38.54,38.56,90600.0,29.2735,29.2963,29.2583,29.2735,90600.0
2014-10-31 09:30:00,38.98,39.01,38.8,38.8,113400.0,29.5923,29.6151,29.4557,29.4557,113400.0
2014-10-31 09:35:00,38.81,39.02,38.75,38.95,47500.0,29.4633,29.6227,29.4177,29.5696,47500.0
2014-10-31 09:40:00,38.95,38.99,38.82,38.95,29300.0,29.5696,29.5999,29.4709,29.5696,29300.0
2014-10-31 09:45:00,38.94,38.96,38.79,38.87,39200.0,29.562,29.5772,29.4481,29.5088,39200.0
2014-10-31 09:50:00,38.86,38.92,38.84,38.91,17800.0,29.5012,29.5468,29.4861,29.5392,17800.0
2014-10-31 09:55:00,38.91,38.99,38.85,38.96,73800.0,29.5392,29.5999,29.4937,29.5772,73800.0
2014-10-31 10:00:00,38.95,38.95,38.78,38.79,56000.0,29.5696,29.5696,29.4405,29.4481,56000.0
2014-10-31 10:05:00,38.79,38.84,38.75,38.81,61300.0,29.4481,29.4861,29.4177,29.4633,61300.0
2014-10-31 10:10:00,38.8,38.92,38.8,38.89,31400.0,29.4557,29.5468,29.4557,29.524,31400.0
2014-10-31 10:15:00,38.89,38.9,38.82,38.82,24100.0,29.524,29.5316,29.4709,29.4709,24100.0
2014-10-31 10:20:00,38.83,38.88,38.81,38.86,24700.0,29.4785,29.5164,29.4633,29.5012,24700.0
2014-10-31 10:25:00,38.86,38.87,38.81,38.82,22500.0,29.5012,29.5088,29.4633,29.4709,22500.0
2014-10-31 10:30:00,38.82,38.84,38.81,38.82,27700.0,29.4709,29.4861,29.4633,29.4709,27700.0
2014-10-31 10:35:00,38.82,38.82,38.77,38.77,14800.0,29.4709,29.4709,29.4329,29.4329,14800.0
2014-10-31 10:40:00,38.77,38.81,38.74,38.8,28000.0,29.4329,29.4633,29.4101,29.4557,28000.0
2014-10-31 10:45:00,38.8,38.82,38.79,38.8,30200.0,29.4557,29.4709,29.4481,29.4557,30200.0
2014-10-31 10:50:00,38.8,38.81,38.72,38.72,65900.0,29.4557,29.4633,29.395,29.395,65900.0
2014-10-31 10:55:00,38.72,38.73,38.68,38.72,19900.0,29.395,29.4026,29.3646,29.395,19900.0
2014-10-31 11:00:00,38.72,38.72,38.68,38.69,22400.0,29.395,29.395,29.3646,29.3722,22400.0
2014-10-31 11:05:00,38.69,38.79,38.68,38.78,39000.0,29.3722,29.4481,29.3646,29.4405,39000.0
2014-10-31 11:10:00,38.77,38.8,38.77,38.79,15300.0,29.4329,29.4557,29.4329,29.4481,15300.0
2014-10-31 11:15:00,38.78,38.78,38.76,38.76,14600.0,29.4405,29.4405,29.4253,29.4253,14600.0
2014-10-31 11:20:00,38.76,38.8,38.75,38.78,101900.0,29.4253,29.4557,29.4177,29.4405,101900.0
2014-10-31 11:25:00,38.78,38.81,38.77,38.81,8900.0,29.4405,29.4633,29.4329,29.4633,8900.0
2014-10-31 11:30:00,38.81,38.88,38.81,38.88,28300.0,29.4633,29.5164,29.4633,29.5164,28300.0
2014-10-31 11:35:00,38.89,38.92,38.89,38.92,12800.0,29.524,29.5468,29.524,29.5468,12800.0
2014-10-31 11:40:00,38.91,38.93,38.9,38.92,24200.0,29.5392,29.5544,29.5316,29.5468,24200.0
2014-10-31 11:45:00,38.92,38.94,38.9,38.91,29700.0,29.5468,29.562,29.5316,29.5392,29700.0
2014-10-31 11:50:00,38.91,38.91,38.77,38.78,21000.0,29.5392,29.5392,29.4329,29.4405,21000.0
2014-10-31 11:55:00,38.77,38.77,38.72,38.74,15100.0,29.4329,29.4329,29.395,29.4101,15100.0
2014-10-31 12:00:00,38.74,38.75,38.73,38.74,8000.0,29.4101,29.4177,29.4026,29.4101,8000.0
2014-10-31 12:05:00,38.74,38.75,38.72,38.72,11100.0,29.4101,29.4177,29.395,29.395,11100.0
2014-10-31 12:10:00,38.72,38.72,38.62,38.63,29300.0,29.395,29.395,29.319,29.3266,29300.0
2014-10-31 12:15:00,38.62,38.63,38.56,38.56,82900.0,29.319,29.3266,29.2735,29.2735,82900.0
2014-10-31 12:20:00,38.56,38.56,38.5,38.5,56500.0,29.2735,29.2735,29.2279,29.2279,56500.0
2014-10-31 12:25:00,38.5,38.67,38.5,38.64,38100.0,29.2279,29.357,29.2279,29.3342,38100.0
2014-10-31 12:30:00,38.64,38.69,38.64,38.67,22300.0,29.3342,29.3722,29.3342,29.357,22300.0
2014-10-31 12:35:00,38.68,38.7,38.66,38.66,12300.0,29.3646,29.3798,29.3494,29.3494,12300.0
2014-10-31 12:40:00,38.65,38.66,38.62,38.62,22000.0,29.3418,29.3494,29.319,29.319,22000.0
2014-10-31 12:45:00,38.62,38.64,38.6,38.63,21500.0,29.319,29.3342,29.3039,29.3266,21500.0
2014-10-31 12:50:00,38.63,38.71,38.63,38.7,35200.0,29.3266,29.3874,29.3266,29.3798,35200.0
2014-10-31 12:55:00,38.69,38.69,38.67,38.69,10300.0,29.3722,29.3722,29.357,29.3722,10300.0
2014-10-31 13:00:00,38.7,38.72,38.66,38.66,25100.0,29.3798,29.395,29.3494,29.3494,25100.0
2014-10-31 13:05:00,38.67,38.67,38.66,38.67,11400.0,29.357,29.357,29.3494,29.357,11400.0
2014-10-31 13:10:00,38.67,38.69,38.67,38.69,7700.0,29.357,29.3722,29.357,29.3722,7700.0
2014-10-31 13:15:00,38.69,38.69,38.68,38.68,13300.0,29.3722,29.3722,29.3646,29.3646,13300.0
2014-10-31 13:20:00,38.69,38.7,38.67,38.67,12300.0,29.3722,29.3798,29.357,29.357,12300.0
2014-10-31 13:25:00,38.67,38.68,38.66,38.66,4800.0,29.357,29.3646,29.3494,29.3494,4800.0
2014-10-31 13:30:00,38.66,38.68,38.65,38.67,15600.0,29.3494,29.3646,29.3418,29.357,15600.0
2014-10-31 13:35:00,38.67,38.7,38.67,38.69,12000.0,29.357,29.3798,29.357,29.3722,12000.0
2014-10-31 13:40:00,38.69,38.7,38.67,38.67,11100.0,29.3722,29.3798,29.357,29.357,11100.0
2014-10-31 13:45:00,38.67,38.68,38.64,38.66,16400.0,29.357,29.3646,29.3342,29.3494,16400.0
2014-10-31 13:50:00,38.67,38.67,38.57,38.57,27500.0,29.357,29.357,29.2811,29.2811,27500.0
2014-10-31 13:55:00,38.57,38.63,38.56,38.63,27600.0,29.2811,29.3266,29.2735,29.3266,27600.0
2014-10-31 14:00:00,38.64,38.66,38.63,38.66,13400.0,29.3342,29.3494,29.3266,29.3494,13400.0
2014-10-31 14:05:00,38.66,38.68,38.64,38.68,22300.0,29.3494,29.3646,29.3342,29.3646,22300.0
2014-10-31 14:10:00,38.67,38.71,38.66,38.71,24400.0,29.357,29.3874,29.3494,29.3874,24400.0
2014-10-31 14:15:00,38.71,38.73,38.7,38.72,12000.0,29.3874,29.4026,29.3798,29.395,12000.0
2014-10-31 14:20:00,38.72,38.73,38.72,38.73,16200.0,29.395,29.4026,29.395,29.4026,16200.0
2014-10-31 14:25:00,38.72,38.72,38.66,38.67,38900.0,29.395,29.395,29.3494,29.357,38900.0
2014-10-31 14:30:00,38.66,38.67,38.62,38.63,22200.0,29.3494,29.357,29.319,29.3266,22200.0
2014-10-31 14:35:00,38.63,38.64,38.61,38.62,15700.0,29.3266,29.3342,29.3115,29.319,15700.0
2014-10-31 14:40:00,38.61,38.64,38.61,38.63,33900.0,29.3115,29.3342,29.3115,29.3266,33900.0
2014-10-31 14:45:00,38.63,38.64,38.59,38.61,40000.0,29.3266,29.3342,29.2963,29.3115,40000.0
2014-10-31 14:50:00,38.61,38.61,38.6,38.6,39300.0,29.3115,29.3115,29.3039,29.3039,39300.0
2014-10-31 14:55:00,38.6,38.61,38.58,38.58,39900.0,29.3039,29.3115,29.2887,29.2887,39900.0
2014-10-31 15:00:00,38.58,38.59,38.54,38.54,31800.0,29.2887,29.2963,29.2583,29.2583,31800.0
2014-10-31 15:05:00,38.54,38.57,38.53,38.55,40900.0,29.2583,29.2811,29.2507,29.2659,40900.0
2014-10-31 15:10:00,38.54,38.55,38.53,38.55,25700.0,29.2583,29.2659,29.2507,29.2659,25700.0
2014-10-31 15:15:00,38.55,38.55,38.5,38.5,66700.0,29.2659,29.2659,29.2279,29.2279,66700.0
2014-10-31 15:20:00,38.5,38.52,38.45,38.47,86700.0,29.2279,29.2431,29.19,29.2052,86700.0
2014-10-31 15:25:00,38.47,38.55,38.47,38.53,55600.0,29.2052,29.2659,29.2052,29.2507,55600.0
2014-10-31 15:30:00,38.53,38.54,38.47,38.47,97400.0,29.2507,29.2583,29.2052,29.2052,97400.0
2014-10-31 15:35:00,38.47,38.5,38.44,38.44,122700.0,29.2052,29.2279,29.1824,29.1824,122700.0
2014-10-31 15:40:00,38.44,38.48,38.42,38.43,153700.0,29.1824,29.2128,29.1672,29.1748,153700.0
2014-10-31 15:45:00,38.44,38.45,38.42,38.43,183900.0,29.1824,29.19,29.1672,29.1748,183900.0
2014-10-31 15:50:00,38.43,38.45,38.43,38.44,207200.0,29.1748,29.19,29.1748,29.1824,207200.0
2014-10-31 15:55:00,38.45,38.53,38.43,38.52,401200.0,29.19,29.2507,29.1748,29.2431,401200.0
2014-11-03 09:30:00,38.23,38.23,37.34,37.56,251300.0,29.023,29.023,28.3473,28.5143,251300.0
2014-11-03 09:35:00,37.56,38.13,37.41,37.65,136000.0,28.5143,28.9471,28.4005,28.5827,136000.0
2014-11-03 09:40:00,37.65,38.13,37.37,37.5,175600.0,28.5827,28.9471,28.3701,28.4688,175600.0
2014-11-03 09:45:00,37.5,37.95,37.4,37.86,153800.0,28.4688,28.8104,28.3929,28.7421,153800.0
2014-11-03 09:50:00,37.85,37.9,37.74,37.83,105200.0,28.7345,28.7724,28.651,28.7193,105200.0
2014-11-03 09:55:00,37.83,37.86,37.52,37.55,165700.0,28.7193,28.7421,28.484,28.5067,165700.0
2014-11-03 10:00:00,37.58,37.66,37.49,37.57,140000.0,28.5295,28.5902,28.4612,28.5219,140000.0
2014-11-03 10:05:00,37.56,37.67,37.52,37.58,94000.0,28.5143,28.5978,28.484,28.5295,94000.0
2014-11-03 10:10:00,37.59,37.69,37.56,37.57,44400.0,28.5371,28.613,28.5143,28.5219,44400.0
2014-11-03 10:15:00,37.57,37.59,37.42,37.44,74800.0,28.5219,28.5371,28.408,28.4232,74800.0
2014-11-03 10:20:00,37.45,37.57,37.44,37.56,40600.0,28.4308,28.5219,28.4232,28.5143,40600.0
2014-11-03 10:25:00,37.57,37.61,37.5,37.57,26500.0,28.5219,28.5523,28.4688,28.5219,26500.0
2014-11-03 10:30:00,37.57,37.67,37.5,37.55,151500.0,28.5219,28.5978,28.4688,28.5067,151500.0
2014-11-03 10:35:00,37.56,37.58,37.35,37.36,169300.0,28.5143,28.5295,28.3549,28.3625,169300.0
2014-11-03 10:40:00,37.36,37.45,37.35,37.38,109100.0,28.3625,28.4308,28.3549,28.3777,109100.0
2014-11-03 10:45:00,37.38,37.38,37.35,37.35,52400.0,28.3777,28.3777,28.3549,28.3549,52400.0
2014-11-03 10:50:00,37.36,37.36,37.25,37.33,88800.0,28.3625,28.3625,28.279,28.3397,88800.0
2014-11-03 10:55:00,37.32,37.5,37.28,37.49,85000.0,28.3321,28.4688,28.3018,28.4612,85000.0
2014-11-03 11:00:00,37.5,37.59,37.48,37.52,64600.0,28.4688,28.5371,28.4536,28.484,64600.0
2014-11-03 11:05:00,37.53,37.56,37.5,37.51,42200.0,28.4916,28.5143,28.4688,28.4764,42200.0
2014-11-03 11:10:00,37.51,37.63,37.5,37.62,49700.0,28.4764,28.5675,28.4688,28.5599,49700.0
2014-11-03 11:15:00,37.62,37.62,37.58,37.59,18700.0,28.5599,28.5599,28.5295,28.5371,18700.0
2014-11-03 11:20:00,37.58,37.62,37.58,37.61,32900.0,28.5295,28.5599,28.5295,28.5523,32900.0
2014-11-03 11:25:00,37.61,37.61,37.47,37.48,128500.0,28.5523,28.5523,28.446,28.4536,128500.0
2014-11-03 11:30:00,37.48,37.5,37.44,37.46,78300.0,28.4536,28.4688,28.4232,28.4384,78300.0
2014-11-03 11:35:00,37.46,37.53,37.45,37.51,46700.0,28.4384,28.4916,28.4308,28.4764,46700.0
2014-11-03 11:40:00,37.51,37.53,37.48,37.53,39800.0,28.4764,28.4916,28.4536,28.4916,39800.0
2014-11-03 11:45:00,37.52,37.55,37.49,37.5,60100.0,28.484,28.5067,28.4612,28.4688,60100.0
2014-11-03 11:50:00,37.51,37.54,37.48,37.54,51400.0,28.4764,28.4991,28.4536,28.4991,51400.0
2014-11-03 11:55:00,37.53,37.54,37.49,37.53,34900.0,28.4916,28.4991,28.4612,28.4916,34900.0
2014-11-03 12:00:00,37.54,37.6,37.53,37.56,21900.0,28.4991,28.5447,28.4916,28.5143,21900.0
2014-11-03 12:05:00,37.57,37.6,37.56,37.59,9400.0,28.5219,28.5447,28.5143,28.5371,9400.0
2014-11-03 12:10:00,37.6,37.61,37.54,37.56,30300.0,28.5447,28.5523,28.4991,28.5143,30300.0
2014-11-03 12:15:00,37.56,37.59,37.56,37.59,8000.0,28.5143,28.5371,28.5143,28.5371,8000.0
2014-11-03 12:20:00,37.58,37.62,37.58,37.59,29000.0,28.5295,28.5599,28.5295,28.5371,29000.0
2014-11-03 12:25:00,37.59,37.62,37.58,37.6,19900.0,28.5371,28.5599,28.5295,28.5447,19900.0
2014-11-03 12:30:00,37.6,37.62,37.6,37.62,9000.0,28.5447,28.5599,28.5447,28.5599,9000.0
2014-11-03 12:35:00,37.62,37.62,37.58,37.58,16600.0,28.5599,28.5599,28.5295,28.5295,16600.0
2014-11-03 12:40:00,37.58,37.63,37.58,37.63,19900.0,28.5295,28.5675,28.5295,28.5675,19900.0
2014-11-03 12:45:00,37.63,37.7,37.63,37.69,21400.0,28.5675,28.6206,28.5675,28.613,21400.0
2014-11-03 12:50:00,37.7,37.73,37.69,37.73,10400.0,28.6206,28.6434,28.613,28.6434,10400.0
2014-11-03 12:55:00,37.73,37.74,37.64,37.69,47700.0,28.6434,28.651,28.5751,28.613,47700.0
2014-11-03 13:00:00,37.69,37.7,37.68,37.68,27000.0,28.613,28.6206,28.6054,28.6054,27000.0
2014-11-03 13:05:00,37.69,37.75,37.68,37.75,13100.0,28.613,28.6586,28.6054,28.6586,13100.0
2014-11-03 13:10:00,37.75,37.75,37.71,37.73,18600.0,28.6586,28.6586,28.6282,28.6434,18600.0
2014-11-03 13:15:00,37.73,37.76,37.71,37.73,29400.0,28.6434,28.6662,28.6282,28.6434,29400.0
2014-11-03 13:20:00,37.72,37.72,37.67,37.68,19200.0,28.6358,28.6358,28.5978,28.6054,19200.0
2014-11-03 13:25:00,37.67,37.69,37.67,37.69,15000.0,28.5978,28.613,28.5978,28.613,15000.0
2014-11-03 13:30:00,37.69,37.69,37.64,37.64,39900.0,28.613,28.613,28.5751,28.5751,39900.0
2014-11-03 13:35:00,37.65,37.65,37.6,37.6,23100.0,28.5827,28.5827,28.5447,28.5447,23100.0
2014-11-03 13:40:00,37.61,37.62,37.61,37.61,12900.0,28.5523,28.5599,28.5523,28.5523,12900.0
2014-11-03 13:45:00,37.61,37.62,37.6,37.61,39900.0,28.5523,28.5599,28.5447,28.5523,39900.0
2014-11-03 13:50:00,37.62,37.62,37.59,37.6,11600.0,28.5599,28.5599,28.5371,28.5447,11600.0
2014-11-03 13:55:00,37.6,37.63,37.59,37.63,14100.0,28.5447,28.5675,28.5371,28.5675,14100.0
2014-11-03 14:00:00,37.63,37.65,37.62,37.65,14500.0,28.5675,28.5827,28.5599,28.5827,14500.0
2014-11-03 14:05:00,37.64,37.68,37.64,37.66,24200.0,28.5751,28.6054,28.5751,28.5902,24200.0
2014-11-03 14:10:00,37.65,37.66,37.65,37.66,7100.0,28.5827,28.5902,28.5827,28.5902,7100.0
2014-11-03 14:15:00,37.66,37.74,37.65,37.74,34400.0,28.5902,28.651,28.5827,28.651,34400.0
2014-11-03 14:20:00,37.74,37.75,37.68,37.71,46300.0,28.651,28.6586,28.6054,28.6282,46300.0
2014-11-03 14:25:00,37.71,37.72,37.67,37.68,24700.0,28.6282,28.6358,28.5978,28.6054,24700.0
2014-11-03 14:30:00,37.67,37.68,37.65,37.68,32200.0,28.5978,28.6054,28.5827,28.6054,32200.0
2014-11-03 14:35:00,37.69,37.73,37.69,37.73,25700.0,28.613,28.6434,28.613,28.6434,25700.0
2014-11-03 14:40:00,37.73,37.77,37.69,37.76,30800.0,28.6434,28.6738,28.613,28.6662,30800.0
2014-11-03 14:45:00,37.77,37.79,37.73,37.79,32700.0,28.6738,28.6889,28.6434,28.6889,32700.0
2014-11-03 14:50:00,37.79,37.79,37.77,37.77,12900.0,28.6889,28.6889,28.6738,28.6738,12900.0
2014-11-03 14:55:00,37.77,37.79,37.69,37.74,75600.0,28.6738,28.6889,28.613,28.651,75600.0
2014-11-03 15:00:00,37.74,37.74,37.73,37.74,9000.0,28.651,28.651,28.6434,28.651,9000.0
2014-11-03 15:05:00,37.74,37.76,37.73,37.75,30100.0,28.651,28.6662,28.6434,28.6586,30100.0
2014-11-03 15:10:00,37.75,37.75,37.68,37.68,32200.0,28.6586,28.6586,28.6054,28.6054,32200.0
2014-11-03 15:15:00,37.68,37.68,37.65,37.67,32500.0,28.6054,28.6054,28.5827,28.5978,32500.0
2014-11-03 15:20:00,37.67,37.68,37.66,37.66,27900.0,28.5978,28.6054,28.5902,28.5902,27900.0
2014-11-03 15:25:00,37.66,37.67,37.6,37.62,63500.0,28.5902,28.5978,28.5447,28.5599,63500.0
2014-11-03 15:30:00,37.62,37.66,37.62,37.64,37000.0,28.5599,28.5902,28.5599,28.5751,37000.0
2014-11-03 15:35:00,37.64,37.64,37.6,37.62,59000.0,28.5751,28.5751,28.5447,28.5599,59000.0
2014-11-03 15:40:00,37.62,37.63,37.45,37.45,155000.0,28.5599,28.5675,28.4308,28.4308,155000.0
2014-11-03 15:45:00,37.46,37.56,37.45,37.5,136300.0,28.4384,28.5143,28.4308,28.4688,136300.0
2014-11-03 15:50:00,37.5,37.6,37.5,37.59,93700.0,28.4688,28.5447,28.4688,28.5371,93700.0
2014-11-03 15:55:00,37.6,37.6,37.46,37.47,375700.0,28.5447,28.5447,28.4384,28.446,375700.0
2014-11-04 09:30:00,37.38,37.48,37.25,37.32,86500.0,28.3777,28.4536,28.279,28.3321,86500.0
2014-11-04 09:35:00,37.32,37.38,37.29,37.35,61600.0,28.3321,28.3777,28.3094,28.3549,61600.0
2014-11-04 09:40:00,37.36,37.39,37.26,37.34,41100.0,28.3625,28.3853,28.2866,28.3473,41100.0
2014-11-04 09:45:00,37.34,37.38,37.26,37.35,51100.0,28.3473,28.3777,28.2866,28.3549,51100.0
2014-11-04 09:50:00,37.36,37.45,37.33,37.39,53800.0,28.3625,28.4308,28.3397,28.3853,53800.0
2014-11-04 09:55:00,37.39,37.39,37.31,37.36,52700.0,28.3853,28.3853,28.3245,28.3625,52700.0
2014-11-04 10:00:00,37.35,37.39,37.35,37.36,39600.0,28.3549,28.3853,28.3549,28.3625,39600.0
2014-11-04 10:05:00,37.37,37.39,37.33,37.35,46200.0,28.3701,28.3853,28.3397,28.3549,46200.0
2014-11-04 10:10:00,37.35,37.38,37.34,37.37,30300.0,28.3549,28.3777,28.3473,28.3701,30300.0
2014-11-04 10:15:00,37.37,37.37,37.29,37.33,87500.0,28.3701,28.3701,28.3094,28.3397,87500.0
2014-11-04 10:20:00,37.33,37.43,37.33,37.42,36400.0,28.3397,28.4156,28.3397,28.408,36400.0
2014-11-04 10:25:00,37.42,37.44,37.39,37.39,24500.0,28.408,28.4232,28.3853,28.3853,24500.0
2014-11-04 10:30:00,37.38,37.39,37.32,37.33,30700.0,28.3777,28.3853,28.3321,28.3397,30700.0
2014-11-04 10:35:00,37.33,37.36,37.33,37.33,45200.0,28.3397,28.3625,28.3397,28.3397,45200.0
2014-11-04 10:40:00,37.33,37.35,37.33,37.34,22800.0,28.3397,28.3549,28.3397,28.3473,22800.0
2014-11-04 10:45:00,37.34,37.38,37.33,37.37,28100.0,28.3473,28.3777,28.3397,28.3701,28100.0
2014-11-04 10:50:00,37.38,37.41,37.37,37.39,20800.0,28.3777,28.4005,28.3701,28.3853,20800.0
2014-11-04 10:55:00,37.39,37.39,37.33,37.34,21300.0,28.3853,28.3853,28.3397,28.3473,21300.0
2014-11-04 11:00:00,37.35,37.36,37.3,37.34,38800.0,28.3549,28.3625,28.3169,28.3473,38800.0
2014-11-04 11:05:00,37.34,37.36,37.31,37.34,39000.0,28.3473,28.3625,28.3245,28.3473,39000.0
2014-11-04 11:10:00,37.33,37.34,37.31,37.33,23100.0,28.3397,28.3473,28.3245,28.3397,23100.0
2014-11-04 11:15:00,37.34,37.35,37.33,37.35,27300.0,28.3473,28.3549,28.3397,28.3549,27300.0
2014-11-04 11:20:00,37.34,37.34,37.32,37.32,14400.0,28.3473,28.3473,28.3321,28.3321,14400.0
2014-11-04 11:25:00,37.31,37.34,37.31,37.32,11200.0,28.3245,28.3473,28.3245,28.3321,11200.0
2014-11-04 11:30:00,37.33,37.33,37.28,37.32,21900.0,28.3397,28.3397,28.3018,28.3321,21900.0
2014-11-04 11:35:00,37.31,37.33,37.3,37.31,13200.0,28.3245,28.3397,28.3169,28.3245,13200.0
2014-11-04 11:40:00,37.3,37.3,37.26,37.27,17700.0,28.3169,28.3169,28.2866,28.2942,17700.0
2014-11-04 11:45:00,37.27,37.29,37.26,37.29,10400.0,28.2942,28.3094,28.2866,28.3094,10400.0
2014-11-04 11:50:00,37.29,37.29,37.26,37.29,13200.0,28.3094,28.3094,28.2866,28.3094,13200.0
2014-11-04 11:55:00,37.28,37.29,37.25,37.26,13600.0,28.3018,28.3094,28.279,28.2866,13600.0
2014-11-04 12:00:00,37.27,37.32,37.26,37.32,9100.0,28.2942,28.3321,28.2866,28.3321,9100.0
2014-11-04 12:05:00,37.32,37.32,37.3,37.32,9200.0,28.3321,28.3321,28.3169,28.3321,9200.0
2014-11-04 12:10:00,37.31,37.35,37.31,37.34,11300.0,28.3245,28.3549,28.3245,28.3473,11300.0
2014-11-04 12:15:00,37.34,37.35,37.34,37.34,5600.0,28.3473,28.3549,28.3473,28.3473,5600.0
2014-11-04 12:20:00,37.34,37.36,37.33,37.35,11900.0,28.3473,28.3625,28.3397,28.3549,11900.0
2014-11-04 12:25:00,37.36,37.39,37.36,37.37,15900.0,28.3625,28.3853,28.3625,28.3701,15900.0
2014-11-04 12:30:00,37.37,37.39,37.36,37.37,15500.0,28.3701,28.3853,28.3625,28.3701,15500.0
2014-11-04 12:35:00,37.38,37.38,37.31,37.31,24300.0,28.3777,28.3777,28.3245,28.3245,24300.0
2014-11-04 12:40:00,37.31,37.34,37.31,37.34,13100.0,28.3245,28.3473,28.3245,28.3473,13100.0
2014-11-04 12:45:00,37.36,37.36,37.35,37.35,13900.0,28.3625,28.3625,28.3549,28.3549,13900.0
2014-11-04 12:50:00,37.34,37.36,37.34,37.35,8700.0,28.3473,28.3625,28.3473,28.3549,8700.0
2014-11-04 12:55:00,37.34,37.34,37.3,37.3,13400.0,28.3473,28.3473,28.3169,28.3169,13400.0
2014-11-04 13:00:00,37.3,37.31,37.26,37.27,28400.0,28.3169,28.3245,28.2866,28.2942,28400.0
2014-11-04 13:05:00,37.27,37.3,37.26,37.28,13900.0,28.2942,28.3169,28.2866,28.3018,13900.0
2014-11-04 13:10:00,37.29,37.32,37.29,37.31,36900.0,28.3094,28.3321,28.3094,28.3245,36900.0
2014-11-04 13:15:00,37.31,37.35,37.3,37.3,52500.0,28.3245,28.3549,28.3169,28.3169,52500.0
2014-11-04 13:20:00,37.3,37.3,37.27,37.27,11200.0,28.3169,28.3169,28.2942,28.2942,11200.0
2014-11-04 13:25:00,37.27,37.28,37.25,37.26,10500.0,28.2942,28.3018,28.279,28.2866,10500.0
2014-11-04 13:30:00,37.26,37.27,37.25,37.27,7400.0,28.2866,28.2942,28.279,28.2942,7400.0
2014-11-04 13:35:00,37.27,37.31,37.26,37.29,19100.0,28.2942,28.3245,28.2866,28.3094,19100.0
2014-11-04 13:40:00,37.28,37.28,37.26,37.27,11500.0,28.3018,28.3018,28.2866,28.2942,11500.0
2014-11-04 13:45:00,37.27,37.31,37.27,37.31,8400.0,28.2942,28.3245,28.2942,28.3245,8400.0
2014-11-04 13:50:00,37.31,37.35,37.3,37.35,12400.0,28.3245,28.3549,28.3169,28.3549,12400.0
2014-11-04 13:55:00,37.35,37.35,37.33,37.33,23900.0,28.3549,28.3549,28.3397,28.3397,23900.0
2014-11-04 14:00:00,37.33,37.33,37.3,37.3,9900.0,28.3397,28.3397,28.3169,28.3169,9900.0
2014-11-04 14:05:00,37.3,37.32,37.29,37.32,17400.0,28.3169,28.3321,28.3094,28.3321,17400.0
2014-11-04 14:10:00,37.31,37.33,37.3,37.3,12400.0,28.3245,28.3397,28.3169,28.3169,12400.0
2014-11-04 14:15:00,37.31,37.34,37.3,37.33,10900.0,28.3245,28.3473,28.3169,28.3397,10900.0
2014-11-04 14:20:00,37.34,37.34,37.28,37.3,24200.0,28.3473,28.3473,28.3018,28.3169,24200.0
2014-11-04 14:25:00,37.3,37.32,37.28,37.28,19800.0,28.3169,28.3321,28.3018,28.3018,19800.0
2014-11-04 14:30:00,37.29,37.3,37.26,37.28,23300.0,28.3094,28.3169,28.2866,28.3018,23300.0
2014-11-04 14:35:00,37.28,37.29,37.27,37.27,16800.0,28.3018,28.3094,28.2942,28.2942,16800.0
2014-11-04 14:40:00,37.27,37.28,37.26,37.26,18100.0,28.2942,28.3018,28.2866,28.2866,18100.0
2014-11-04 14:45:00,37.26,37.27,37.25,37.26,15000.0,28.2866,28.2942,28.279,28.2866,15000.0
2014-11-04 14:50:00,37.25,37.27,37.25,37.27,19000.0,28.279,28.2942,28.279,28.2942,19000.0
2014-11-04 14:55:00,37.27,37.27,37.26,37.27,21500.0,28.2942,28.2942,28.2866,28.2942,21500.0
2014-11-04 15:00:00,37.27,37.28,37.22,37.22,77300.0,28.2942,28.3018,28.2562,28.2562,77300.0
2014-11-04 15:05:00,37.22,37.26,37.22,37.26,19300.0,28.2562,28.2866,28.2562,28.2866,19300.0
2014-11-04 15:10:00,37.26,37.26,37.21,37.25,34800.0,28.2866,28.2866,28.2486,28.279,34800.0
2014-11-04 15:15:00,37.25,37.28,37.25,37.27,18400.0,28.279,28.3018,28.279,28.2942,18400.0
2014-11-04 15:20:00,37.28,37.32,37.27,37.31,28200.0,28.3018,28.3321,28.2942,28.3245,28200.0
2014-11-04 15:25:00,37.32,37.32,37.27,37.31,60100.0,28.3321,28.3321,28.2942,28.3245,60100.0
2014-11-04 15:30:00,37.3,37.33,37.3,37.31,42900.0,28.3169,28.3397,28.3169,28.3245,42900.0
2014-11-04 15:35:00,37.31,37.34,37.3,37.32,56900.0,28.3245,28.3473,28.3169,28.3321,56900.0
2014-11-04 15:40:00,37.32,37.37,37.31,37.34,40400.0,28.3321,28.3701,28.3245,28.3473,40400.0
2014-11-04 15:45:00,37.34,37.37,37.33,37.36,80300.0,28.3473,28.3701,28.3397,28.3625,80300.0
2014-11-04 15:50:00,37.35,37.36,37.33,37.34,103300.0,28.3549,28.3625,28.3397,28.3473,103300.0
2014-11-04 15:55:00,37.34,37.38,37.33,37.35,114000.0,28.3473,28.3777,28.3397,28.3549,114000.0
2014-11-05 09:30:00,37.55,37.62,37.45,37.61,68600.0,28.5067,28.5599,28.4308,28.5523,68600.0
2014-11-05 09:35:00,37.61,37.79,37.61,37.79,59200.0,28.5523,28.6889,28.5523,28.6889,59200.0
2014-11-05 09:40:00,37.77,37.85,37.74,37.82,41200.0,28.6738,28.7345,28.651,28.7117,41200.0
2014-11-05 09:45:00,37.81,37.86,37.78,37.85,45300.0,28.7041,28.7421,28.6813,28.7345,45300.0
2014-11-05 09:50:00,37.85,37.92,37.85,37.87,34900.0,28.7345,28.7876,28.7345,28.7497,34900.0
2014-11-05 09:55:00,37.88,37.94,37.81,37.82,100400.0,28.7573,28.8028,28.7041,28.7117,100400.0
2014-11-05 10:00:00,37.81,37.82,37.73,37.78,44800.0,28.7041,28.7117,28.6434,28.6813,44800.0
2014-11-05 10:05:00,37.78,37.82,37.77,37.82,20200.0,28.6813,28.7117,28.6738,28.7117,20200.0
2014-11-05 10:10:00,37.82,37.84,37.78,37.79,23400.0,28.7117,28.7269,28.6813,28.6889,23400.0
2014-11-05 10:15:00,37.78,37.78,37.74,37.77,29900.0,28.6813,28.6813,28.651,28.6738,29900.0
2014-11-05 10:20:00,37.77,37.79,37.67,37.72,104800.0,28.6738,28.6889,28.5978,28.6358,104800.0
2014-11-05 10:25:00,37.73,37.75,37.7,37.74,34000.0,28.6434,28.6586,28.6206,28.651,34000.0
2014-11-05 10:30:00,37.74,37.76,37.71,37.72,28200.0,28.651,28.6662,28.6282,28.6358,28200.0
2014-11-05 10:35:00,37.72,37.73,37.7,37.7,15000.0,28.6358,28.6434,28.6206,28.6206,15000.0
2014-11-05 10:40:00,37.7,37.71,37.67,37.71,24200.0,28.6206,28.6282,28.5978,28.6282,24200.0
2014-11-05 10:45:00,37.71,37.77,37.7,37.76,49500.0,28.6282,28.6738,28.6206,28.6662,49500.0
2014-11-05 10:50:00,37.76,37.76,37.7,37.7,17600.0,28.6662,28.6662,28.6206,28.6206,17600.0
2014-11-05 10:55:00,37.7,37.73,37.68,37.73,17300.0,28.6206,28.6434,28.6054,28.6434,17300.0
2014-11-05 11:00:00,37.73,37.77,37.73,37.76,16300.0,28.6434,28.6738,28.6434,28.6662,16300.0
2014-11-05 11:05:00,37.78,37.8,37.77,37.78,11000.0,28.6813,28.6965,28.6738,28.6813,11000.0
2014-11-05 11:10:00,37.79,37.84,37.79,37.81,12100.0,28.6889,28.7269,28.6889,28.7041,12100.0
2014-11-05 11:15:00,37.81,37.83,37.79,37.79,16200.0,28.7041,28.7193,28.6889,28.6889,16200.0
2014-11-05 11:20:00,37.79,37.81,37.76,37.79,13800.0,28.6889,28.7041,28.6662,28.6889,13800.0
2014-11-05 11:25:00,37.8,37.84,37.79,37.83,21000.0,28.6965,28.7269,28.6889,28.7193,21000.0
2014-11-05 11:30:00,37.83,37.85,37.8,37.85,18100.0,28.7193,28.7345,28.6965,28.7345,18100.0
2014-11-05 11:35:00,37.85,37.85,37.78,37.78,22900.0,28.7345,28.7345,28.6813,28.6813,22900.0
2014-11-05 11:40:00,37.78,37.84,37.78,37.81,13000.0,28.6813,28.7269,28.6813,28.7041,13000.0
2014-11-05 11:45:00,37.82,37.84,37.81,37.84,10600.0,28.7117,28.7269,28.7041,28.7269,10600.0
2014-11-05 11:50:00,37.84,37.85,37.8,37.81,19800.0,28.7269,28.7345,28.6965,28.7041,19800.0
2014-11-05 11:55:00,37.8,37.81,37.77,37.8,15500.0,28.6965,28.7041,28.6738,28.6965,15500.0
2014-11-05 12:00:00,37.8,37.82,37.77,37.78,24800.0,28.6965,28.7117,28.6738,28.6813,24800.0
2014-11-05 12:05:00,37.79,37.85,37.78,37.84,11200.0,28.6889,28.7345,28.6813,28.7269,11200.0
2014-11-05 12:10:00,37.84,37.84,37.82,37.83,9100.0,28.7269,28.7269,28.7117,28.7193,9100.0
2014-11-05 12:15:00,37.83,37.83,37.82,37.82,16200.0,28.7193,28.7193,28.7117,28.7117,16200.0
2014-11-05 12:20:00,37.82,37.83,37.8,37.81,18800.0,28.7117,28.7193,28.6965,28.7041,18800.0
2014-11-05 12:25:00,37.82,37.82,37.79,37.79,9000.0,28.7117,28.7117,28.6889,28.6889,9000.0
2014-11-05 12:30:00,37.79,37.8,37.78,37.78,8000.0,28.6889,28.6965,28.6813,28.6813,8000.0
2014-11-05 12:35:00,37.79,37.82,37.77,37.82,13900.0,28.6889,28.7117,28.6738,28.7117,13900.0
2014-11-05 12:40:00,37.81,37.83,37.79,37.79,12300.0,28.7041,28.7193,28.6889,28.6889,12300.0
2014-11-05 12:45:00,37.78,37.79,37.78,37.78,7000.0,28.6813,28.6889,28.6813,28.6813,7000.0
2014-11-05 12:50:00,37.77,37.81,37.77,37.8,16600.0,28.6738,28.7041,28.6738,28.6965,16600.0
2014-11-05 12:55:00,37.8,37.83,37.79,37.82,20500.0,28.6965,28.7193,28.6889,28.7117,20500.0
2014-11-05 13:00:00,37.82,37.83,37.81,37.83,5000.0,28.7117,28.7193,28.7041,28.7193,5000.0
2014-11-05 13:05:00,37.83,37.85,37.83,37.84,8700.0,28.7193,28.7345,28.7193,28.7269,8700.0
2014-11-05 13:10:00,37.84,37.85,37.81,37.82,10200.0,28.7269,28.7345,28.7041,28.7117,10200.0
2014-11-05 13:15:00,37.81,37.82,37.77,37.8,27200.0,28.7041,28.7117,28.6738,28.6965,27200.0
2014-11-05 13:20:00,37.8,37.83,37.79,37.82,12300.0,28.6965,28.7193,28.6889,28.7117,12300.0
2014-11-05 13:25:00,37.82,37.87,37.82,37.86,23600.0,28.7117,28.7497,28.7117,28.7421,23600.0
2014-11-05 13:30:00,37.85,37.86,37.84,37.85,19900.0,28.7345,28.7421,28.7269,28.7345,19900.0
2014-11-05 13:35:00,37.85,37.85,37.79,37.8,34800.0,28.7345,28.7345,28.6889,28.6965,34800.0
2014-11-05 13:40:00,37.81,37.82,37.79,37.8,24600.0,28.7041,28.7117,28.6889,28.6965,24600.0
2014-11-05 13:45:00,37.81,37.83,37.81,37.83,8900.0,28.7041,28.7193,28.7041,28.7193,8900.0
2014-11-05 13:50:00,37.83,37.87,37.82,37.85,24800.0,28.7193,28.7497,28.7117,28.7345,24800.0
2014-11-05 13:55:00,37.85,37.87,37.84,37.84,14500.0,28.7345,28.7497,28.7269,28.7269,14500.0
2014-11-05 14:00:00,37.85,37.89,37.85,37.87,35600.0,28.7345,28.7649,28.7345,28.7497,35600.0
2014-11-05 14:05:00,37.88,37.89,37.86,37.88,28200.0,28.7573,28.7649,28.7421,28.7573,28200.0
2014-11-05 14:10:00,37.88,37.9,37.88,37.9,9200.0,28.7573,28.7724,28.7573,28.7724,9200.0
2014-11-05 14:15:00,37.9,37.9,37.88,37.89,15200.0,28.7724,28.7724,28.7573,28.7649,15200.0
2014-11-05 14:20:00,37.89,37.89,37.88,37.89,10100.0,28.7649,28.7649,28.7573,28.7649,10100.0
2014-11-05 14:25:00,37.89,37.9,37.87,37.89,21600.0,28.7649,28.7724,28.7497,28.7649,21600.0
2014-11-05 14:30:00,37.88,37.89,37.85,37.88,56300.0,28.7573,28.7649,28.7345,28.7573,56300.0
2014-11-05 14:35:00,37.88,37.89,37.87,37.88,34000.0,28.7573,28.7649,28.7497,28.7573,34000.0
2014-11-05 14:40:00,37.88,37.89,37.84,37.84,16400.0,28.7573,28.7649,28.7269,28.7269,16400.0
2014-11-05 14:45:00,37.84,37.87,37.83,37.84,10500.0,28.7269,28.7497,28.7193,28.7269,10500.0
2014-11-05 14:50:00,37.84,37.84,37.81,37.82,19600.0,28.7269,28.7269,28.7041,28.7117,19600.0
2014-11-05 14:55:00,37.82,37.84,37.79,37.84,20100.0,28.7117,28.7269,28.6889,28.7269,20100.0
2014-11-05 15:00:00,37.84,37.86,37.82,37.82,21600.0,28.7269,28.7421,28.7117,28.7117,21600.0
2014-11-05 15:05:00,37.83,37.85,37.82,37.84,20200.0,28.7193,28.7345,28.7117,28.7269,20200.0
2014-11-05 15:10:00,37.83,37.84,37.79,37.82,65500.0,28.7193,28.7269,28.6889,28.7117,65500.0
2014-11-05 15:15:00,37.82,37.82,37.78,37.78,22000.0,28.7117,28.7117,28.6813,28.6813,22000.0
2014-11-05 15:20:00,37.78,37.79,37.76,37.78,19500.0,28.6813,28.6889,28.6662,28.6813,19500.0
2014-11-05 15:25:00,37.78,37.8,37.76,37.77,18000.0,28.6813,28.6965,28.6662,28.6738,18000.0
2014-11-05 15:30:00,37.77,37.82,37.77,37.82,28900.0,28.6738,28.7117,28.6738,28.7117,28900.0
2014-11-05 15:35:00,37.82,37.83,37.8,37.82,42900.0,28.7117,28.7193,28.6965,28.7117,42900.0
2014-11-05 15:40:00,37.82,37.85,37.79,37.84,55600.0,28.7117,28.7345,28.6889,28.7269,55600.0
2014-11-05 15:45:00,37.84,37.86,37.81,37.85,76200.0,28.7269,28.7421,28.7041,28.7345,76200.0
2014-11-05 15:50:00,37.86,37.89,37.84,37.86,74900.0,28.7421,28.7649,28.7269,28.7421,74900.0
2014-11-05 15:55:00,37.86,37.88,37.82,37.83,206700.0,28.7421,28.7573,28.7117,28.7193,206700.0
2014-11-06 09:30:00,37.88,37.98,37.85,37.88,33100.0,28.7573,28.8332,28.7345,28.7573,33100.0
2014-11-06 09:35:00,37.87,37.95,37.86,37.91,33000.0,28.7497,28.8104,28.7421,28.78,33000.0
2014-11-06 09:40:00,37.91,37.98,37.9,37.95,34100.0,28.78,28.8332,28.7724,28.8104,34100.0
2014-11-06 09:45:00,37.95,38.05,37.94,38.03,51700.0,28.8104,28.8863,28.8028,28.8711,51700.0
2014-11-06 09:50:00,38.03,38.04,37.98,37.99,18400.0,28.8711,28.8787,28.8332,28.8408,18400.0
2014-11-06 09:55:00,37.99,38.07,37.97,38.06,27700.0,28.8408,28.9015,28.8256,28.8939,27700.0
2014-11-06 10:00:00,38.06,38.09,38.05,38.08,34200.0,28.8939,28.9167,28.8863,28.9091,34200.0
2014-11-06 10:05:00,38.07,38.12,38.07,38.09,36500.0,28.9015,28.9395,28.9015,28.9167,36500.0
2014-11-06 10:10:00,38.09,38.13,38.06,38.13,108200.0,28.9167,28.9471,28.8939,28.9471,108200.0
2014-11-06 10:15:00,38.14,38.16,38.06,38.15,73800.0,28.9546,28.9698,28.8939,28.9622,73800.0
2014-11-06 10:20:00,38.15,38.23,38.13,38.22,99400.0,28.9622,29.023,28.9471,29.0154,99400.0
2014-11-06 10:25:00,38.22,38.24,38.19,38.2,145700.0,29.0154,29.0306,28.9926,29.0002,145700.0
2014-11-06 10:30:00,38.19,38.2,38.06,38.1,184300.0,28.9926,29.0002,28.8939,28.9243,184300.0
2014-11-06 10:35:00,38.09,38.14,38.08,38.11,138100.0,28.9167,28.9546,28.9091,28.9319,138100.0
2014-11-06 10:40:00,38.11,38.13,38.07,38.07,87100.0,28.9319,28.9471,28.9015,28.9015,87100.0
2014-11-06 10:45:00,38.08,38.11,38.07,38.1,95500.0,28.9091,28.9319,28.9015,28.9243,95500.0
2014-11-06 10:50:00,38.1,38.1,38.08,38.09,27300.0,28.9243,28.9243,28.9091,28.9167,27300.0
2014-11-06 10:55:00,38.09,38.09,38.05,38.07,21900.0,28.9167,28.9167,28.8863,28.9015,21900.0
2014-11-06 11:00:00,38.07,38.11,38.06,38.09,29900.0,28.9015,28.9319,28.8939,28.9167,29900.0
2014-11-06 11:05:00,38.1,38.11,38.09,38.11,12900.0,28.9243,28.9319,28.9167,28.9319,12900.0
2014-11-06 11:10:00,38.11,38.11,38.06,38.09,23100.0,28.9319,28.9319,28.8939,28.9167,23100.0
2014-11-06 11:15:00,38.09,38.14,38.09,38.14,25100.0,28.9167,28.9546,28.9167,28.9546,25100.0
2014-11-06 11:20:00,38.14,38.18,38.14,38.18,32100.0,28.9546,28.985,28.9546,28.985,32100.0
2014-11-06 11:25:00,38.17,38.19,38.16,38.18,18000.0,28.9774,28.9926,28.9698,28.985,18000.0
2014-11-06 11:30:00,38.17,38.18,38.16,38.16,23000.0,28.9774,28.985,28.9698,28.9698,23000.0
2014-11-06 11:35:00,38.17,38.18,38.16,38.18,10500.0,28.9774,28.985,28.9698,28.985,10500.0
2014-11-06 11:40:00,38.18,38.18,38.11,38.14,27500.0,28.985,28.985,28.9319,28.9546,27500.0
2014-11-06 11:45:00,38.13,38.15,38.12,38.13,14600.0,28.9471,28.9622,28.9395,28.9471,14600.0
2014-11-06 11:50:00,38.12,38.14,38.08,38.1,40700.0,28.9395,28.9546,28.9091,28.9243,40700.0
2014-11-06 11:55:00,38.11,38.13,38.11,38.13,60200.0,28.9319,28.9471,28.9319,28.9471,60200.0
2014-11-06 12:00:00,38.13,38.13,38.07,38.1,9100.0,28.9471,28.9471,28.9015,28.9243,9100.0
2014-11-06 12:05:00,38.1,38.13,38.05,38.09,77900.0,28.9243,28.9471,28.8863,28.9167,77900.0
2014-11-06 12:10:00,38.09,38.13,38.03,38.1,74500.0,28.9167,28.9471,28.8711,28.9243,74500.0
2014-11-06 12:15:00,38.1,38.11,38.08,38.08,53300.0,28.9243,28.9319,28.9091,28.9091,53300.0
2014-11-06 12:20:00,38.08,38.09,38.05,38.08,21500.0,28.9091,28.9167,28.8863,28.9091,21500.0
2014-11-06 12:25:00,38.08,38.08,38.04,38.05,8600.0,28.9091,28.9091,28.8787,28.8863,8600.0
2014-11-06 12:30:00,38.05,38.07,38.04,38.06,10000.0,28.8863,28.9015,28.8787,28.8939,10000.0
2014-11-06 12:35:00,38.07,38.07,38.06,38.06,5800.0,28.9015,28.9015,28.8939,28.8939,5800.0
2014-11-06 12:40:00,38.05,38.05,38.03,38.05,6900.0,28.8863,28.8863,28.8711,28.8863,6900.0
2014-11-06 12:45:00,38.05,38.08,38.04,38.08,9500.0,28.8863,28.9091,28.8787,28.9091,9500.0
2014-11-06 12:50:00,38.07,38.08,38.05,38.05,3700.0,28.9015,28.9091,28.8863,28.8863,3700.0
2014-11-06 12:55:00,38.05,38.07,38.05,38.06,9900.0,28.8863,28.9015,28.8863,28.8939,9900.0
2014-11-06 13:00:00,38.06,38.06,38.05,38.05,7200.0,28.8939,28.8939,28.8863,28.8863,7200.0
2014-11-06 13:05:00,38.05,38.06,38.02,38.03,12300.0,28.8863,28.8939,28.8635,28.8711,12300.0
2014-11-06 13:10:00,38.03,38.05,38.03,38.05,38000.0,28.8711,28.8863,28.8711,28.8863,38000.0
2014-11-06 13:15:00,38.05,38.05,38.04,38.05,7500.0,28.8863,28.8863,28.8787,28.8863,7500.0
2014-11-06 13:20:00,38.05,38.07,38.05,38.05,17800.0,28.8863,28.9015,28.8863,28.8863,17800.0
2014-11-06 13:25:00,38.05,38.07,38.05,38.07,10100.0,28.8863,28.9015,28.8863,28.9015,10100.0
2014-11-06 13:30:00,38.07,38.09,38.06,38.06,51400.0,28.9015,28.9167,28.8939,28.8939,51400.0
2014-11-06 13:35:00,38.06,38.06,38.02,38.05,17700.0,28.8939,28.8939,28.8635,28.8863,17700.0
2014-11-06 13:40:00,38.05,38.05,38.03,38.04,5700.0,28.8863,28.8863,28.8711,28.8787,5700.0
2014-11-06 13:45:00,38.03,38.06,38.03,38.05,15300.0,28.8711,28.8939,28.8711,28.8863,15300.0
2014-11-06 13:50:00,38.05,38.06,38.04,38.05,10400.0,28.8863,28.8939,28.8787,28.8863,10400.0
2014-11-06 13:55:00,38.05,38.06,38.04,38.05,19100.0,28.8863,28.8939,28.8787,28.8863,19100.0
2014-11-06 14:00:00,38.05,38.05,38.04,38.05,5600.0,28.8863,28.8863,28.8787,28.8863,5600.0
2014-11-06 14:05:00,38.04,38.06,38.03,38.03,26500.0,28.8787,28.8939,28.8711,28.8711,26500.0
2014-11-06 14:10:00,38.02,38.06,38.02,38.06,37700.0,28.8635,28.8939,28.8635,28.8939,37700.0
2014-11-06 14:15:00,38.05,38.05,38.03,38.03,23100.0,28.8863,28.8863,28.8711,28.8711,23100.0
2014-11-06 14:20:00,38.03,38.05,38.02,38.05,24200.0,28.8711,28.8863,28.8635,28.8863,24200.0
2014-11-06 14:25:00,38.05,38.05,38.02,38.02,9500.0,28.8863,28.8863,28.8635,28.8635,9500.0
2014-11-06 14:30:00,38.02,38.04,38.01,38.01,16700.0,28.8635,28.8787,28.856,28.856,16700.0
2014-11-06 14:35:00,38.01,38.02,37.97,37.98,20000.0,28.856,28.8635,28.8256,28.8332,20000.0
2014-11-06 14:40:00,37.98,37.98,37.97,37.98,8400.0,28.8332,28.8332,28.8256,28.8332,8400.0
2014-11-06 14:45:00,37.97,38.0,37.97,38.0,17800.0,28.8256,28.8484,28.8256,28.8484,17800.0
2014-11-06 14:50:00,38.0,38.01,37.99,38.01,11900.0,28.8484,28.856,28.8408,28.856,11900.0
2014-11-06 14:55:00,38.01,38.01,38.0,38.01,16400.0,28.856,28.856,28.8484,28.856,16400.0
2014-11-06 15:00:00,38.01,38.01,37.99,38.0,21300.0,28.856,28.856,28.8408,28.8484,21300.0
2014-11-06 15:05:00,38.0,38.0,37.98,37.98,26600.0,28.8484,28.8484,28.8332,28.8332,26600.0
2014-11-06 15:10:00,37.98,38.0,37.98,37.99,22400.0,28.8332,28.8484,28.8332,28.8408,22400.0
2014-11-06 15:15:00,37.99,38.0,37.98,38.0,20100.0,28.8408,28.8484,28.8332,28.8484,20100.0
2014-11-06 15:20:00,37.99,38.0,37.97,37.98,20800.0,28.8408,28.8484,28.8256,28.8332,20800.0
2014-11-06 15:25:00,37.97,37.99,37.97,37.98,20300.0,28.8256,28.8408,28.8256,28.8332,20300.0
2014-11-06 15:30:00,37.98,37.99,37.95,37.98,41200.0,28.8332,28.8408,28.8104,28.8332,41200.0
2014-11-06 15:35:00,37.97,37.99,37.97,37.97,26300.0,28.8256,28.8408,28.8256,28.8256,26300.0
2014-11-06 15:40:00,37.98,37.99,37.97,37.97,28000.0,28.8332,28.8408,28.8256,28.8256,28000.0
2014-11-06 15:45:00,37.98,37.99,37.97,37.98,53700.0,28.8332,28.8408,28.8256,28.8332,53700.0
2014-11-06 15:50:00,37.99,37.99,37.98,37.98,27800.0,28.8408,28.8408,28.8332,28.8332,27800.0
2014-11-06 15:55:00,37.98,37.99,37.98,37.98,81500.0,28.8332,28.8408,28.8332,28.8332,81500.0
2014-11-07 09:30:00,37.81,37.9,37.79,37.79,55800.0,28.7041,28.7724,28.6889,28.6889,55800.0
2014-11-07 09:35:00,37.78,37.93,37.77,37.87,34800.0,28.6813,28.7952,28.6738,28.7497,34800.0
2014-11-07 09:40:00,37.87,37.87,37.77,37.79,31700.0,28.7497,28.7497,28.6738,28.6889,31700.0
2014-11-07 09:45:00,37.77,37.87,37.76,37.85,15500.0,28.6738,28.7497,28.6662,28.7345,15500.0
2014-11-07 09:50:00,37.85,37.85,37.77,37.77,12900.0,28.7345,28.7345,28.6738,28.6738,12900.0
2014-11-07 09:55:00,37.76,37.9,37.76,37.89,10300.0,28.6662,28.7724,28.6662,28.7649,10300.0
2014-11-07 10:00:00,37.88,37.95,37.81,37.82,52300.0,28.7573,28.8104,28.7041,28.7117,52300.0
2014-11-07 10:05:00,37.82,37.88,37.82,37.87,11800.0,28.7117,28.7573,28.7117,28.7497,11800.0
2014-11-07 10:10:00,37.87,37.9,37.87,37.87,7500.0,28.7497,28.7724,28.7497,28.7497,7500.0
2014-11-07 10:15:00,37.88,37.93,37.86,37.93,8600.0,28.7573,28.7952,28.7421,28.7952,8600.0
2014-11-07 10:20:00,37.93,37.94,37.87,37.88,7500.0,28.7952,28.8028,28.7497,28.7573,7500.0
2014-11-07 10:25:00,37.87,37.92,37.84,37.89,49500.0,28.7497,28.7876,28.7269,28.7649,49500.0
2014-11-07 10:30:00,37.9,37.92,37.87,37.92,9600.0,28.7724,28.7876,28.7497,28.7876,9600.0
2014-11-07 10:35:00,37.91,37.95,37.89,37.95,7300.0,28.78,28.8104,28.7649,28.8104,7300.0
2014-11-07 10:40:00,37.94,37.97,37.93,37.97,12300.0,28.8028,28.8256,28.7952,28.8256,12300.0
2014-11-07 10:45:00,37.97,38.02,37.97,38.0,21600.0,28.8256,28.8635,28.8256,28.8484,21600.0
2014-11-07 10:50:00,37.99,38.03,37.99,38.03,8700.0,28.8408,28.8711,28.8408,28.8711,8700.0
2014-11-07 10:55:00,38.04,38.06,38.04,38.05,3300.0,28.8787,28.8939,28.8787,28.8863,3300.0
2014-11-07 11:00:00,38.07,38.1,38.04,38.04,12000.0,28.9015,28.9243,28.8787,28.8787,12000.0
2014-11-07 11:05:00,38.04,38.05,38.02,38.02,9400.0,28.8787,28.8863,28.8635,28.8635,9400.0
2014-11-07 11:10:00,38.02,38.07,38.01,38.05,11500.0,28.8635,28.9015,28.856,28.8863,11500.0
2014-11-07 11:15:00,38.05,38.06,38.04,38.06,6500.0,28.8863,28.8939,28.8787,28.8939,6500.0
2014-11-07 11:20:00,38.07,38.08,38.05,38.06,9300.0,28.9015,28.9091,28.8863,28.8939,9300.0
2014-11-07 11:25:00,38.07,38.09,38.06,38.09,9400.0,28.9015,28.9167,28.8939,28.9167,9400.0
2014-11-07 11:30:00,38.09,38.1,38.05,38.05,14200.0,28.9167,28.9243,28.8863,28.8863,14200.0
2014-11-07 11:35:00,38.06,38.09,38.02,38.09,84100.0,28.8939,28.9167,28.8635,28.9167,84100.0
2014-11-07 11:40:00,38.09,38.1,38.08,38.1,32100.0,28.9167,28.9243,28.9091,28.9243,32100.0
2014-11-07 11:45:00,38.1,38.1,38.06,38.07,8600.0,28.9243,28.9243,28.8939,28.9015,8600.0
2014-11-07 11:50:00,38.07,38.08,38.07,38.08,11200.0,28.9015,28.9091,28.9015,28.9091,11200.0
2014-11-07 11:55:00,38.08,38.1,38.06,38.06,11800.0,28.9091,28.9243,28.8939,28.8939,11800.0
2014-11-07 12:00:00,38.06,38.07,38.04,38.06,11800.0,28.8939,28.9015,28.8787,28.8939,11800.0
2014-11-07 12:05:00,38.07,38.08,38.06,38.07,6900.0,28.9015,28.9091,28.8939,28.9015,6900.0
2014-11-07 12:10:00,38.06,38.07,38.05,38.06,15100.0,28.8939,28.9015,28.8863,28.8939,15100.0
2014-11-07 12:15:00,38.06,38.06,38.05,38.05,3100.0,28.8939,28.8939,28.8863,28.8863,3100.0
2014-11-07 12:20:00,38.05,38.09,38.05,38.08,12600.0,28.8863,28.9167,28.8863,28.9091,12600.0
2014-11-07 12:25:00,38.09,38.09,38.07,38.08,4800.0,28.9167,28.9167,28.9015,28.9091,4800.0
2014-11-07 12:30:00,38.07,38.08,38.06,38.08,8000.0,28.9015,28.9091,28.8939,28.9091,8000.0
2014-11-07 12:35:00,38.08,38.08,38.07,38.08,14100.0,28.9091,28.9091,28.9015,28.9091,14100.0
2014-11-07 12:40:00,38.07,38.08,38.07,38.08,6000.0,28.9015,28.9091,28.9015,28.9091,6000.0
2014-11-07 12:45:00,38.07,38.08,38.06,38.07,6700.0,28.9015,28.9091,28.8939,28.9015,6700.0
2014-11-07 12:50:00,38.07,38.08,38.02,38.07,54100.0,28.9015,28.9091,28.8635,28.9015,54100.0
2014-11-07 12:55:00,38.07,38.1,38.05,38.05,49100.0,28.9015,28.9243,28.8863,28.8863,49100.0
2014-11-07 13:00:00,38.05,38.08,38.05,38.07,8200.0,28.8863,28.9091,28.8863,28.9015,8200.0
2014-11-07 13:05:00,38.07,38.09,38.07,38.09,3600.0,28.9015,28.9167,28.9015,28.9167,3600.0
2014-11-07 13:10:00,38.09,38.09,38.08,38.09,1400.0,28.9167,28.9167,28.9091,28.9167,1400.0
2014-11-07 13:15:00,38.09,38.09,38.06,38.08,19600.0,28.9167,28.9167,28.8939,28.9091,19600.0
2014-11-07 13:20:00,38.07,38.08,38.07,38.08,2900.0,28.9015,28.9091,28.9015,28.9091,2900.0
2014-11-07 13:25:00,38.09,38.09,38.04,38.07,46200.0,28.9167,28.9167,28.8787,28.9015,46200.0
2014-11-07 13:30:00,38.08,38.09,38.05,38.07,59600.0,28.9091,28.9167,28.8863,28.9015,59600.0
2014-11-07 13:35:00,38.07,38.09,38.05,38.09,52700.0,28.9015,28.9167,28.8863,28.9167,52700.0
2014-11-07 13:40:00,38.08,38.14,38.08,38.14,80300.0,28.9091,28.9546,28.9091,28.9546,80300.0
2014-11-07 13:45:00,38.14,38.17,38.13,38.16,39800.0,28.9546,28.9774,28.9471,28.9698,39800.0
2014-11-07 13:50:00,38.16,38.17,38.14,38.15,4700.0,28.9698,28.9774,28.9546,28.9622,4700.0
2014-11-07 13:55:00,38.15,38.15,38.13,38.14,11000.0,28.9622,28.9622,28.9471,28.9546,11000.0
2014-11-07 14:00:00,38.14,38.15,38.14,38.15,15700.0,28.9546,28.9622,28.9546,28.9622,15700.0
2014-11-07 14:05:00,38.16,38.16,38.15,38.16,2800.0,28.9698,28.9698,28.9622,28.9698,2800.0
2014-11-07 14:10:00,38.16,38.18,38.16,38.18,11700.0,28.9698,28.985,28.9698,28.985,11700.0
2014-11-07 14:15:00,38.18,38.22,38.18,38.2,27000.0,28.985,29.0154,28.985,29.0002,27000.0
2014-11-07 14:20:00,38.2,38.22,38.2,38.21,14800.0,29.0002,29.0154,29.0002,29.0078,14800.0
2014-11-07 14:25:00,38.2,38.22,38.17,38.18,16700.0,29.0002,29.0154,28.9774,28.985,16700.0
2014-11-07 14:30:00,38.19,38.19,38.16,38.16,7300.0,28.9926,28.9926,28.9698,28.9698,7300.0
2014-11-07 14:35:00,38.16,38.17,38.15,38.15,7700.0,28.9698,28.9774,28.9622,28.9622,7700.0
2014-11-07 14:40:00,38.15,38.18,38.15,38.17,5800.0,28.9622,28.985,28.9622,28.9774,5800.0
2014-11-07 14:45:00,38.17,38.17,38.16,38.16,10600.0,28.9774,28.9774,28.9698,28.9698,10600.0
2014-11-07 14:50:00,38.16,38.17,38.13,38.13,10700.0,28.9698,28.9774,28.9471,28.9471,10700.0
2014-11-07 14:55:00,38.14,38.14,38.09,38.11,18600.0,28.9546,28.9546,28.9167,28.9319,18600.0
2014-11-07 15:00:00,38.11,38.12,38.09,38.09,14600.0,28.9319,28.9395,28.9167,28.9167,14600.0
2014-11-07 15:05:00,38.09,38.1,38.07,38.07,18800.0,28.9167,28.9243,28.9015,28.9015,18800.0
2014-11-07 15:10:00,38.07,38.07,38.05,38.05,7200.0,28.9015,28.9015,28.8863,28.8863,7200.0
2014-11-07 15:15:00,38.05,38.05,38.0,38.02,41700.0,28.8863,28.8863,28.8484,28.8635,41700.0
2014-11-07 15:20:00,38.02,38.02,37.98,38.0,31900.0,28.8635,28.8635,28.8332,28.8484,31900.0
2014-11-07 15:25:00,38.0,38.01,38.0,38.0,8900.0,28.8484,28.856,28.8484,28.8484,8900.0
2014-11-07 15:30:00,38.01,38.03,37.97,38.02,33100.0,28.856,28.8711,28.8256,28.8635,33100.0
2014-11-07 15:35:00,38.02,38.05,38.01,38.02,38800.0,28.8635,28.8863,28.856,28.8635,38800.0
2014-11-07 15:40:00,38.02,38.03,38.02,38.02,15200.0,28.8635,28.8711,28.8635,28.8635,15200.0
2014-11-07 15:45:00,38.03,38.09,38.02,38.07,64700.0,28.8711,28.9167,28.8635,28.9015,64700.0
2014-11-07 15:50:00,38.08,38.1,38.07,38.1,57700.0,28.9091,28.9243,28.9015,28.9243,57700.0
2014-11-07 15:55:00,38.1,38.14,38.1,38.14,78000.0,28.9243,28.9546,28.9243,28.9546,78000.0
2014-11-10 09:30:00,38.02,38.13,38.02,38.02,42800.0,28.8635,28.9471,28.8635,28.8635,42800.0
2014-11-10 09:35:00,38.0,38.06,37.95,38.0,50800.0,28.8484,28.8939,28.8104,28.8484,50800.0
2014-11-10 09:40:00,38.01,38.08,38.01,38.07,18500.0,28.856,28.9091,28.856,28.9015,18500.0
2014-11-10 09:45:00,38.08,38.11,38.07,38.1,21400.0,28.9091,28.9319,28.9015,28.9243,21400.0
2014-11-10 09:50:00,38.1,38.11,38.03,38.04,26500.0,28.9243,28.9319,28.8711,28.8787,26500.0
2014-11-10 09:55:00,38.05,38.1,38.02,38.09,60100.0,28.8863,28.9243,28.8635,28.9167,60100.0
2014-11-10 10:00:00,38.1,38.13,38.06,38.12,22000.0,28.9243,28.9471,28.8939,28.9395,22000.0
2014-11-10 10:05:00,38.13,38.15,38.11,38.12,20300.0,28.9471,28.9622,28.9319,28.9395,20300.0
2014-11-10 10:10:00,38.13,38.15,38.13,38.13,15300.0,28.9471,28.9622,28.9471,28.9471,15300.0
2014-11-10 10:15:00,38.13,38.17,38.13,38.16,17300.0,28.9471,28.9774,28.9471,28.9698,17300.0
2014-11-10 10:20:00,38.16,38.16,38.09,38.15,38100.0,28.9698,28.9698,28.9167,28.9622,38100.0
2014-11-10 10:25:00,38.15,38.18,38.15,38.16,22100.0,28.9622,28.985,28.9622,28.9698,22100.0
2014-11-10 10:30:00,38.16,38.22,38.16,38.18,20700.0,28.9698,29.0154,28.9698,28.985,20700.0
2014-11-10 10:35:00,38.18,38.19,38.17,38.19,19600.0,28.985,28.9926,28.9774,28.9926,19600.0
2014-11-10 10:40:00,38.19,38.24,38.18,38.24,15700.0,28.9926,29.0306,28.985,29.0306,15700.0
2014-11-10 10:45:00,38.23,38.26,38.21,38.25,13100.0,29.023,29.0457,29.0078,29.0382,13100.0
2014-11-10 10:50:00,38.25,38.28,38.25,38.27,20900.0,29.0382,29.0609,29.0382,29.0533,20900.0
2014-11-10 10:55:00,38.28,38.31,38.28,38.3,19100.0,29.0609,29.0837,29.0609,29.0761,19100.0
2014-11-10 11:00:00,38.3,38.31,38.29,38.3,12300.0,29.0761,29.0837,29.0685,29.0761,12300.0
2014-11-10 11:05:00,38.29,38.36,38.29,38.34,78500.0,29.0685,29.1217,29.0685,29.1065,78500.0
2014-11-10 11:10:00,38.33,38.34,38.28,38.29,42200.0,29.0989,29.1065,29.0609,29.0685,42200.0
2014-11-10 11:15:00,38.29,38.31,38.28,38.3,13100.0,29.0685,29.0837,29.0609,29.0761,13100.0
2014-11-10 11:20:00,38.29,38.31,38.28,38.3,9800.0,29.0685,29.0837,29.0609,29.0761,9800.0
2014-11-10 11:25:00,38.29,38.35,38.29,38.35,26100.0,29.0685,29.1141,29.0685,29.1141,26100.0
2014-11-10 11:30:00,38.35,38.39,38.33,38.36,16600.0,29.1141,29.1444,29.0989,29.1217,16600.0
2014-11-10 11:35:00,38.36,38.4,38.36,38.4,23400.0,29.1217,29.152,29.1217,29.152,23400.0
2014-11-10 11:40:00,38.4,38.41,38.38,38.41,23600.0,29.152,29.1596,29.1368,29.1596,23600.0
2014-11-10 11:45:00,38.41,38.44,38.41,38.43,22300.0,29.1596,29.1824,29.1596,29.1748,22300.0
2014-11-10 11:50:00,38.44,38.46,38.43,38.46,21700.0,29.1824,29.1976,29.1748,29.1976,21700.0
2014-11-10 11:55:00,38.45,38.47,38.45,38.47,30000.0,29.19,29.2052,29.19,29.2052,30000.0
2014-11-10 12:00:00,38.47,38.47,38.45,38.46,23300.0,29.2052,29.2052,29.19,29.1976,23300.0
2014-11-10 12:05:00,38.47,38.47,38.44,38.45,31700.0,29.2052,29.2052,29.1824,29.19,31700.0
2014-11-10 12:10:00,38.45,38.47,38.44,38.47,10400.0,29.19,29.2052,29.1824,29.2052,10400.0
2014-11-10 12:15:00,38.47,38.47,38.44,38.47,29000.0,29.2052,29.2052,29.1824,29.2052,29000.0
2014-11-10 12:20:00,38.47,38.47,38.45,38.45,11300.0,29.2052,29.2052,29.19,29.19,11300.0
2014-11-10 12:25:00,38.45,38.47,38.45,38.46,19900.0,29.19,29.2052,29.19,29.1976,19900.0
2014-11-10 12:30:00,38.46,38.47,38.44,38.47,27200.0,29.1976,29.2052,29.1824,29.2052,27200.0
2014-11-10 12:35:00,38.46,38.47,38.45,38.45,32000.0,29.1976,29.2052,29.19,29.19,32000.0
2014-11-10 12:40:00,38.45,38.47,38.45,38.47,71700.0,29.19,29.2052,29.19,29.2052,71700.0
2014-11-10 12:45:00,38.47,38.47,38.46,38.47,6200.0,29.2052,29.2052,29.1976,29.2052,6200.0
2014-11-10 12:50:00,38.47,38.47,38.45,38.45,15600.0,29.2052,29.2052,29.19,29.19,15600.0
2014-11-10 12:55:00,38.45,38.46,38.45,38.45,13800.0,29.19,29.1976,29.19,29.19,13800.0
2014-11-10 13:00:00,38.45,38.46,38.41,38.41,31500.0,29.19,29.1976,29.1596,29.1596,31500.0
2014-11-10 13:05:00,38.41,38.46,38.41,38.44,26000.0,29.1596,29.1976,29.1596,29.1824,26000.0
2014-11-10 13:10:00,38.44,38.47,38.44,38.45,46400.0,29.1824,29.2052,29.1824,29.19,46400.0
2014-11-10 13:15:00,38.45,38.49,38.43,38.48,25900.0,29.19,29.2204,29.1748,29.2128,25900.0
2014-11-10 13:20:00,38.48,38.48,38.47,38.48,3300.0,29.2128,29.2128,29.2052,29.2128,3300.0
2014-11-10 13:25:00,38.49,38.5,38.48,38.5,32500.0,29.2204,29.2279,29.2128,29.2279,32500.0
2014-11-10 13:30:00,38.5,38.52,38.5,38.51,72700.0,29.2279,29.2431,29.2279,29.2355,72700.0
2014-11-10 13:35:00,38.5,38.51,38.49,38.5,10500.0,29.2279,29.2355,29.2204,29.2279,10500.0
2014-11-10 13:40:00,38.49,38.5,38.48,38.48,4500.0,29.2204,29.2279,29.2128,29.2128,4500.0
2014-11-10 13:45:00,38.48,38.48,38.47,38.47,12000.0,29.2128,29.2128,29.2052,29.2052,12000.0
2014-11-10 13:50:00,38.47,38.48,38.43,38.43,10100.0,29.2052,29.2128,29.1748,29.1748,10100.0
2014-11-10 13:55:00,38.44,38.46,38.41,38.46,18900.0,29.1824,29.1976,29.1596,29.1976,18900.0
2014-11-10 14:00:00,38.46,38.46,38.45,38.45,7800.0,29.1976,29.1976,29.19,29.19,7800.0
2014-11-10 14:05:00,38.45,38.49,38.45,38.49,17400.0,29.19,29.2204,29.19,29.2204,17400.0
2014-11-10 14:10:00,38.49,38.49,38.47,38.47,9400.0,29.2204,29.2204,29.2052,29.2052,9400.0
2014-11-10 14:15:00,38.48,38.48,38.47,38.47,10800.0,29.2128,29.2128,29.2052,29.2052,10800.0
2014-11-10 14:20:00,38.47,38.48,38.47,38.48,9600.0,29.2052,29.2128,29.2052,29.2128,9600.0
2014-11-10 14:25:00,38.48,38.49,38.48,38.49,20100.0,29.2128,29.2204,29.2128,29.2204,20100.0
2014-11-10 14:30:00,38.49,38.49,38.48,38.49,23600.0,29.2204,29.2204,29.2128,29.2204,23600.0
2014-11-10 14:35:00,38.48,38.49,38.48,38.48,16300.0,29.2128,29.2204,29.2128,29.2128,16300.0
2014-11-10 14:40:00,38.47,38.48,38.47,38.48,5900.0,29.2052,29.2128,29.2052,29.2128,5900.0
2014-11-10 14:45:00,38.48,38.48,38.47,38.48,15000.0,29.2128,29.2128,29.2052,29.2128,15000.0
2014-11-10 14:50:00,38.48,38.51,38.47,38.51,23000.0,29.2128,29.2355,29.2052,29.2355,23000.0
2014-11-10 14:55:00,38.51,38.52,38.5,38.52,21300.0,29.2355,29.2431,29.2279,29.2431,21300.0
2014-11-10 15:00:00,38.52,38.52,38.5,38.5,20100.0,29.2431,29.2431,29.2279,29.2279,20100.0
2014-11-10 15:05:00,38.5,38.52,38.5,38.5,28900.0,29.2279,29.2431,29.2279,29.2279,28900.0
2014-11-10 15:10:00,38.5,38.52,38.5,38.52,17600.0,29.2279,29.2431,29.2279,29.2431,17600.0
2014-11-10 15:15:00,38.52,38.53,38.51,38.52,18200.0,29.2431,29.2507,29.2355,29.2431,18200.0
2014-11-10 15:20:00,38.53,38.53,38.51,38.52,25200.0,29.2507,29.2507,29.2355,29.2431,25200.0
2014-11-10 15:25:00,38.52,38.52,38.5,38.52,49800.0,29.2431,29.2431,29.2279,29.2431,49800.0
2014-11-10 15:30:00,38.52,38.53,38.51,38.53,38300.0,29.2431,29.2507,29.2355,29.2507,38300.0
2014-11-10 15:35:00,38.53,38.57,38.52,38.56,38300.0,29.2507,29.2811,29.2431,29.2735,38300.0
2014-11-10 15:40:00,38.57,38.57,38.56,38.57,33600.0,29.2811,29.2811,29.2735,29.2811,33600.0
2014-11-10 15:45:00,38.56,38.61,38.56,38.6,91400.0,29.2735,29.3115,29.2735,29.3039,91400.0
2014-11-10 15:50:00,38.6,38.62,38.59,38.61,134100.0,29.3039,29.319,29.2963,29.3115,134100.0
2014-11-10 15:55:00,38.61,38.67,38.6,38.66,205600.0,29.3115,29.357,29.3039,29.3494,205600.0
2014-11-11 09:30:00,38.49,38.82,38.49,38.72,120300.0,29.2204,29.4709,29.2204,29.395,120300.0
2014-11-11 09:35:00,38.69,38.77,38.57,38.59,44000.0,29.3722,29.4329,29.2811,29.2963,44000.0
2014-11-11 09:40:00,38.58,38.58,38.51,38.54,26200.0,29.2887,29.2887,29.2355,29.2583,26200.0
2014-11-11 09:45:00,38.55,38.57,38.46,38.5,22500.0,29.2659,29.2811,29.1976,29.2279,22500.0
2014-11-11 09:50:00,38.48,38.51,38.43,38.43,51400.0,29.2128,29.2355,29.1748,29.1748,51400.0
2014-11-11 09:55:00,38.43,38.51,38.41,38.5,75400.0,29.1748,29.2355,29.1596,29.2279,75400.0
2014-11-11 10:00:00,38.51,38.51,38.37,38.39,18600.0,29.2355,29.2355,29.1293,29.1444,18600.0
2014-11-11 10:05:00,38.39,38.39,38.31,38.31,15200.0,29.1444,29.1444,29.0837,29.0837,15200.0
2014-11-11 10:10:00,38.31,38.32,38.29,38.3,18100.0,29.0837,29.0913,29.0685,29.0761,18100.0
2014-11-11 10:15:00,38.3,38.31,38.28,38.31,23300.0,29.0761,29.0837,29.0609,29.0837,23300.0
2014-11-11 10:20:00,38.3,38.36,38.3,38.33,16500.0,29.0761,29.1217,29.0761,29.0989,16500.0
2014-11-11 10:25:00,38.33,38.35,38.32,38.32,17400.0,29.0989,29.1141,29.0913,29.0913,17400.0
2014-11-11 10:30:00,38.32,38.41,38.31,38.4,68200.0,29.0913,29.1596,29.0837,29.152,68200.0
2014-11-11 10:35:00,38.41,38.41,38.39,38.4,16600.0,29.1596,29.1596,29.1444,29.152,16600.0
2014-11-11 10:40:00,38.41,38.57,38.41,38.55,125600.0,29.1596,29.2811,29.1596,29.2659,125600.0
2014-11-11 10:45:00,38.54,38.55,38.47,38.48,49000.0,29.2583,29.2659,29.2052,29.2128,49000.0
2014-11-11 10:50:00,38.47,38.51,38.47,38.51,13100.0,29.2052,29.2355,29.2052,29.2355,13100.0
2014-11-11 10:55:00,38.51,38.51,38.49,38.5,22100.0,29.2355,29.2355,29.2204,29.2279,22100.0
2014-11-11 11:00:00,38.5,38.51,38.49,38.5,27600.0,29.2279,29.2355,29.2204,29.2279,27600.0
2014-11-11 11:05:00,38.5,38.56,38.49,38.55,61800.0,29.2279,29.2735,29.2204,29.2659,61800.0
2014-11-11 11:10:00,38.54,38.57,38.53,38.57,13200.0,29.2583,29.2811,29.2507,29.2811,13200.0
2014-11-11 11:15:00,38.58,38.6,38.57,38.6,30400.0,29.2887,29.3039,29.2811,29.3039,30400.0
2014-11-11 11:20:00,38.59,38.63,38.59,38.62,26400.0,29.2963,29.3266,29.2963,29.319,26400.0
2014-11-11 11:25:00,38.62,38.69,38.62,38.69,75000.0,29.319,29.3722,29.319,29.3722,75000.0
2014-11-11 11:30:00,38.7,38.76,38.69,38.76,83100.0,29.3798,29.4253,29.3722,29.4253,83100.0
2014-11-11 11:35:00,38.75,38.76,38.69,38.7,38800.0,29.4177,29.4253,29.3722,29.3798,38800.0
2014-11-11 11:40:00,38.69,38.7,38.65,38.65,30000.0,29.3722,29.3798,29.3418,29.3418,30000.0
2014-11-11 11:45:00,38.65,38.66,38.65,38.66,15500.0,29.3418,29.3494,29.3418,29.3494,15500.0
2014-11-11 11:50:00,38.66,38.68,38.63,38.67,36600.0,29.3494,29.3646,29.3266,29.357,36600.0
2014-11-11 11:55:00,38.68,38.68,38.67,38.68,6400.0,29.3646,29.3646,29.357,29.3646,6400.0
2014-11-11 12:00:00,38.67,38.68,38.67,38.68,16700.0,29.357,29.3646,29.357,29.3646,16700.0
2014-11-11 12:05:00,38.68,38.7,38.68,38.68,18300.0,29.3646,29.3798,29.3646,29.3646,18300.0
2014-11-11 12:10:00,38.68,38.69,38.67,38.67,85800.0,29.3646,29.3722,29.357,29.357,85800.0
2014-11-11 12:15:00,38.67,38.68,38.65,38.66,19500.0,29.357,29.3646,29.3418,29.3494,19500.0
2014-11-11 12:20:00,38.65,38.66,38.64,38.66,25700.0,29.3418,29.3494,29.3342,29.3494,25700.0
2014-11-11 12:25:00,38.65,38.66,38.64,38.66,20200.0,29.3418,29.3494,29.3342,29.3494,20200.0
2014-11-11 12:30:00,38.65,38.71,38.65,38.69,43600.0,29.3418,29.3874,29.3418,29.3722,43600.0
2014-11-11 12:35:00,38.69,38.7,38.68,38.68,23100.0,29.3722,29.3798,29.3646,29.3646,23100.0
2014-11-11 12:40:00,38.68,38.68,38.61,38.61,18600.0,29.3646,29.3646,29.3115,29.3115,18600.0
2014-11-11 12:45:00,38.62,38.64,38.6,38.6,12500.0,29.319,29.3342,29.3039,29.3039,12500.0
2014-11-11 12:50:00,38.6,38.61,38.58,38.6,13800.0,29.3039,29.3115,29.2887,29.3039,13800.0
2014-11-11 12:55:00,38.6,38.61,38.59,38.59,22800.0,29.3039,29.3115,29.2963,29.2963,22800.0
2014-11-11 13:00:00,38.59,38.59,38.52,38.52,13300.0,29.2963,29.2963,29.2431,29.2431,13300.0
2014-11-11 13:05:00,38.52,38.53,38.51,38.52,12500.0,29.2431,29.2507,29.2355,29.2431,12500.0
2014-11-11 13:10:00,38.52,38.52,38.52,38.52,4400.0,29.2431,29.2431,29.2431,29.2431,4400.0
2014-11-11 13:15:00,38.52,38.52,38.47,38.47,15900.0,29.2431,29.2431,29.2052,29.2052,15900.0
2014-11-11 13:20:00,38.48,38.48,38.43,38.44,9100.0,29.2128,29.2128,29.1748,29.1824,9100.0
2014-11-11 13:25:00,38.44,38.48,38.44,38.46,73800.0,29.1824,29.2128,29.1824,29.1976,73800.0
2014-11-11 13:30:00,38.46,38.49,38.45,38.48,25100.0,29.1976,29.2204,29.19,29.2128,25100.0
2014-11-11 13:35:00,38.47,38.48,38.45,38.45,11900.0,29.2052,29.2128,29.19,29.19,11900.0
2014-11-11 13:40:00,38.45,38.47,38.45,38.47,15600.0,29.19,29.2052,29.19,29.2052,15600.0
2014-11-11 13:45:00,38.47,38.47,38.46,38.46,3100.0,29.2052,29.2052,29.1976,29.1976,3100.0
2014-11-11 13:50:00,38.47,38.47,38.41,38.41,17700.0,29.2052,29.2052,29.1596,29.1596,17700.0
2014-11-11 13:55:00,38.41,38.43,38.41,38.41,13900.0,29.1596,29.1748,29.1596,29.1596,13900.0
2014-11-11 14:00:00,38.41,38.42,38.41,38.41,9600.0,29.1596,29.1672,29.1596,29.1596,9600.0
2014-11-11 14:05:00,38.41,38.42,38.36,38.37,22000.0,29.1596,29.1672,29.1217,29.1293,22000.0
2014-11-11 14:10:00,38.37,38.39,38.36,38.37,22800.0,29.1293,29.1444,29.1217,29.1293,22800.0
2014-11-11 14:15:00,38.37,38.38,38.34,38.34,36700.0,29.1293,29.1368,29.1065,29.1065,36700.0
2014-11-11 14:20:00,38.34,38.39,38.34,38.39,28000.0,29.1065,29.1444,29.1065,29.1444,28000.0
2014-11-11 14:25:00,38.38,38.38,38.34,38.34,27800.0,29.1368,29.1368,29.1065,29.1065,27800.0
2014-11-11 14:30:00,38.34,38.38,38.34,38.37,51700.0,29.1065,29.1368,29.1065,29.1293,51700.0
2014-11-11 14:35:00,38.37,38.37,38.33,38.33,18500.0,29.1293,29.1293,29.0989,29.0989,18500.0
2014-11-11 14:40:00,38.33,38.34,38.32,38.33,16300.0,29.0989,29.1065,29.0913,29.0989,16300.0
2014-11-11 14:45:00,38.33,38.34,38.33,38.34,9000.0,29.0989,29.1065,29.0989,29.1065,9000.0
2014-11-11 14:50:00,38.34,38.41,38.34,38.41,52200.0,29.1065,29.1596,29.1065,29.1596,52200.0
2014-11-11 14:55:00,38.41,38.41,38.36,38.36,24100.0,29.1596,29.1596,29.1217,29.1217,24100.0
2014-11-11 15:00:00,38.36,38.4,38.35,38.4,18200.0,29.1217,29.152,29.1141,29.152,18200.0
2014-11-11 15:05:00,38.4,38.4,38.39,38.4,19100.0,29.152,29.152,29.1444,29.152,19100.0
2014-11-11 15:10:00,38.4,38.43,38.4,38.41,38300.0,29.152,29.1748,29.152,29.1596,38300.0
2014-11-11 15:15:00,38.41,38.42,38.4,38.4,20600.0,29.1596,29.1672,29.152,29.152,20600.0
2014-11-11 15:20:00,38.4,38.44,38.39,38.44,29900.0,29.152,29.1824,29.1444,29.1824,29900.0
2014-11-11 15:25:00,38.44,38.45,38.43,38.45,20400.0,29.1824,29.19,29.1748,29.19,20400.0
2014-11-11 15:30:00,38.45,38.45,38.43,38.44,29300.0,29.19,29.19,29.1748,29.1824,29300.0
2014-11-11 15:35:00,38.43,38.46,38.43,38.46,39000.0,29.1748,29.1976,29.1748,29.1976,39000.0
2014-11-11 15:40:00,38.46,38.48,38.46,38.47,39300.0,29.1976,29.2128,29.1976,29.2052,39300.0
2014-11-11 15:45:00,38.47,38.5,38.46,38.49,64500.0,29.2052,29.2279,29.1976,29.2204,64500.0
2014-11-11 15:50:00,38.49,38.49,38.48,38.48,65100.0,29.2204,29.2204,29.2128,29.2128,65100.0
2014-11-11 15:55:00,38.48,38.53,38.48,38.53,212500.0,29.2128,29.2507,29.2128,29.2507,212500.0
2014-11-12 09:30:00,38.46,38.46,38.23,38.38,103100.0,29.1976,29.1976,29.023,29.1368,103100.0
2014-11-12 09:35:00,38.38,38.6,38.38,38.6,67700.0,29.1368,29.3039,29.1368,29.3039,67700.0
2014-11-12 09:40:00,38.6,38.63,38.47,38.48,139200.0,29.3039,29.3266,29.2052,29.2128,139200.0
2014-11-12 09:45:00,38.49,38.56,38.46,38.55,23200.0,29.2204,29.2735,29.1976,29.2659,23200.0
2014-11-12 09:50:00,38.55,38.62,38.51,38.6,65300.0,29.2659,29.319,29.2355,29.3039,65300.0
2014-11-12 09:55:00,38.61,38.61,38.52,38.52,9800.0,29.3115,29.3115,29.2431,29.2431,9800.0
2014-11-12 10:00:00,38.53,38.6,38.53,38.58,15000.0,29.2507,29.3039,29.2507,29.2887,15000.0
2014-11-12 10:05:00,38.59,38.68,38.58,38.64,43600.0,29.2963,29.3646,29.2887,29.3342,43600.0
2014-11-12 10:10:00,38.65,38.68,38.64,38.68,32500.0,29.3418,29.3646,29.3342,29.3646,32500.0
2014-11-12 10:15:00,38.68,38.78,38.68,38.77,47300.0,29.3646,29.4405,29.3646,29.4329,47300.0
2014-11-12 10:20:00,38.77,38.78,38.69,38.71,64100.0,29.4329,29.4405,29.3722,29.3874,64100.0
2014-11-12 10:25:00,38.71,38.77,38.69,38.77,64500.0,29.3874,29.4329,29.3722,29.4329,64500.0
2014-11-12 10:30:00,38.77,38.84,38.75,38.84,68800.0,29.4329,29.4861,29.4177,29.4861,68800.0
2014-11-12 10:35:00,38.83,38.95,38.83,38.95,201300.0,29.4785,29.5696,29.4785,29.5696,201300.0
2014-11-12 10:40:00,38.95,39.0,38.95,38.96,81300.0,29.5696,29.6075,29.5696,29.5772,81300.0
2014-11-12 10:45:00,38.96,39.09,38.96,39.09,109800.0,29.5772,29.6759,29.5772,29.6759,109800.0
2014-11-12 10:50:00,39.08,39.13,39.0,39.0,78000.0,29.6683,29.7062,29.6075,29.6075,78000.0
2014-11-12 10:55:00,39.0,39.07,39.0,39.02,157200.0,29.6075,29.6607,29.6075,29.6227,157200.0
2014-11-12 11:00:00,39.02,39.02,38.79,38.84,79900.0,29.6227,29.6227,29.4481,29.4861,79900.0
2014-11-12 11:05:00,38.83,38.84,38.8,38.8,22400.0,29.4785,29.4861,29.4557,29.4557,22400.0
2014-11-12 11:10:00,38.8,38.88,38.8,38.81,38700.0,29.4557,29.5164,29.4557,29.4633,38700.0
2014-11-12 11:15:00,38.81,38.85,38.8,38.82,30300.0,29.4633,29.4937,29.4557,29.4709,30300.0
2014-11-12 11:20:00,38.82,38.88,38.81,38.88,14400.0,29.4709,29.5164,29.4633,29.5164,14400.0
2014-11-12 11:25:00,38.88,38.96,38.87,38.96,34700.0,29.5164,29.5772,29.5088,29.5772,34700.0
2014-11-12 11:30:00,38.96,39.0,38.93,38.98,62100.0,29.5772,29.6075,29.5544,29.5923,62100.0
2014-11-12 11:35:00,38.99,39.04,38.96,38.96,18700.0,29.5999,29.6379,29.5772,29.5772,18700.0
2014-11-12 11:40:00,38.96,39.01,38.96,39.0,47300.0,29.5772,29.6151,29.5772,29.6075,47300.0
2014-11-12 11:45:00,39.01,39.02,38.96,38.98,11600.0,29.6151,29.6227,29.5772,29.5923,11600.0
2014-11-12 11:50:00,38.98,38.98,38.95,38.97,20000.0,29.5923,29.5923,29.5696,29.5848,20000.0
2014-11-12 11:55:00,38.96,38.98,38.91,38.94,26600.0,29.5772,29.5923,29.5392,29.562,26600.0
2014-11-12 12:00:00,38.94,38.94,38.88,38.88,18900.0,29.562,29.562,29.5164,29.5164,18900.0
2014-11-12 12:05:00,38.88,38.91,38.87,38.88,38700.0,29.5164,29.5392,29.5088,29.5164,38700.0
2014-11-12 12:10:00,38.87,38.88,38.81,38.81,13900.0,29.5088,29.5164,29.4633,29.4633,13900.0
2014-11-12 12:15:00,38.81,38.86,38.81,38.85,15100.0,29.4633,29.5012,29.4633,29.4937,15100.0
2014-11-12 12:20:00,38.84,38.85,38.81,38.84,25000.0,29.4861,29.4937,29.4633,29.4861,25000.0
2014-11-12 12:25:00,38.84,38.86,38.84,38.85,16100.0,29.4861,29.5012,29.4861,29.4937,16100.0
2014-11-12 12:30:00,38.86,38.87,38.84,38.84,16600.0,29.5012,29.5088,29.4861,29.4861,16600.0
2014-11-12 12:35:00,38.84,38.85,38.84,38.84,7200.0,29.4861,29.4937,29.4861,29.4861,7200.0
2014-11-12 12:40:00,38.85,38.86,38.84,38.86,10600.0,29.4937,29.5012,29.4861,29.5012,10600.0
2014-11-12 12:45:00,38.86,38.89,38.84,38.87,26700.0,29.5012,29.524,29.4861,29.5088,26700.0
2014-11-12 12:50:00,38.88,38.89,38.87,38.89,3900.0,29.5164,29.524,29.5088,29.524,3900.0
2014-11-12 12:55:00,38.89,38.89,38.87,38.87,15000.0,29.524,29.524,29.5088,29.5088,15000.0
2014-11-12 13:00:00,38.87,38.88,38.85,38.86,11000.0,29.5088,29.5164,29.4937,29.5012,11000.0
2014-11-12 13:05:00,38.86,38.87,38.85,38.85,11500.0,29.5012,29.5088,29.4937,29.4937,11500.0
2014-11-12 13:10:00,38.86,38.88,38.86,38.88,6700.0,29.5012,29.5164,29.5012,29.5164,6700.0
2014-11-12 13:15:00,38.89,38.91,38.88,38.91,18700.0,29.524,29.5392,29.5164,29.5392,18700.0
2014-11-12 13:20:00,38.9,38.91,38.88,38.91,15300.0,29.5316,29.5392,29.5164,29.5392,15300.0
2014-11-12 13:25:00,38.92,38.92,38.91,38.92,1000.0,29.5468,29.5468,29.5392,29.5468,1000.0
2014-11-12 13:30:00,38.91,38.94,38.91,38.93,6700.0,29.5392,29.562,29.5392,29.5544,6700.0
2014-11-12 13:35:00,38.92,38.93,38.9,38.91,6000.0,29.5468,29.5544,29.5316,29.5392,6000.0
2014-11-12 13:40:00,38.91,38.93,38.91,38.91,10800.0,29.5392,29.5544,29.5392,29.5392,10800.0
2014-11-12 13:45:00,38.91,38.92,38.9,38.9,11500.0,29.5392,29.5468,29.5316,29.5316,11500.0
2014-11-12 13:50:00,38.9,38.9,38.84,38.85,34300.0,29.5316,29.5316,29.4861,29.4937,34300.0
2014-11-12 13:55:00,38.86,38.86,38.85,38.85,6800.0,29.5012,29.5012,29.4937,29.4937,6800.0
2014-11-12 14:00:00,38.86,38.87,38.8,38.81,71900.0,29.5012,29.5088,29.4557,29.4633,71900.0
2014-11-12 14:05:00,38.82,38.84,38.81,38.84,15800.0,29.4709,29.4861,29.4633,29.4861,15800.0
2014-11-12 14:10:00,38.84,38.84,38.82,38.83,10200.0,29.4861,29.4861,29.4709,29.4785,10200.0
2014-11-12 14:15:00,38.82,38.84,38.82,38.84,4200.0,29.4709,29.4861,29.4709,29.4861,4200.0
2014-11-12 14:20:00,38.84,38.84,38.82,38.84,12600.0,29.4861,29.4861,29.4709,29.4861,12600.0
2014-11-12 14:25:00,38.84,38.87,38.84,38.85,20800.0,29.4861,29.5088,29.4861,29.4937,20800.0
2014-11-12 14:30:00,38.86,38.86,38.85,38.85,13400.0,29.5012,29.5012,29.4937,29.4937,13400.0
2014-11-12 14:35:00,38.85,38.86,38.85,38.86,5600.0,29.4937,29.5012,29.4937,29.5012,5600.0
2014-11-12 14:40:00,38.86,38.88,38.84,38.84,21800.0,29.5012,29.5164,29.4861,29.4861,21800.0
2014-11-12 14:45:00,38.84,38.85,38.83,38.84,8500.0,29.4861,29.4937,29.4785,29.4861,8500.0
2014-11-12 14:50:00,38.84,38.84,38.82,38.84,10600.0,29.4861,29.4861,29.4709,29.4861,10600.0
2014-11-12 14:55:00,38.83,38.86,38.83,38.86,20900.0,29.4785,29.5012,29.4785,29.5012,20900.0
2014-11-12 15:00:00,38.86,38.88,38.84,38.88,11100.0,29.5012,29.5164,29.4861,29.5164,11100.0
2014-11-12 15:05:00,38.88,38.88,38.84,38.86,31100.0,29.5164,29.5164,29.4861,29.5012,31100.0
2014-11-12 15:10:00,38.86,38.87,38.83,38.86,30200.0,29.5012,29.5088,29.4785,29.5012,30200.0
2014-11-12 15:15:00,38.86,38.88,38.85,38.88,27200.0,29.5012,29.5164,29.4937,29.5164,27200.0
2014-11-12 15:20:00,38.88,38.88,38.85,38.85,24400.0,29.5164,29.5164,29.4937,29.4937,24400.0
2014-11-12 15:25:00,38.86,38.97,38.86,38.97,47900.0,29.5012,29.5848,29.5012,29.5848,47900.0
2014-11-12 15:30:00,38.96,38.97,38.91,38.95,50400.0,29.5772,29.5848,29.5392,29.5696,50400.0
2014-11-12 15:35:00,38.93,38.96,38.93,38.93,27300.0,29.5544,29.5772,29.5544,29.5544,27300.0
2014-11-12 15:40:00,38.93,38.97,38.9,38.92,88900.0,29.5544,29.5848,29.5316,29.5468,88900.0
2014-11-12 15:45:00,38.93,38.96,38.93,38.96,87600.0,29.5544,29.5772,29.5544,29.5772,87600.0
2014-11-12 15:50:00,38.96,38.97,38.92,38.95,169400.0,29.5772,29.5848,29.5468,29.5696,169400.0
2014-11-12 15:55:00,38.95,38.97,38.92,38.93,195400.0,29.5696,29.5848,29.5468,29.5544,195400.0
2014-11-13 09:30:00,38.83,39.0,38.82,38.96,61400.0,29.4785,29.6075,29.4709,29.5772,61400.0
2014-11-13 09:35:00,38.93,39.0,38.93,38.94,5800.0,29.5544,29.6075,29.5544,29.562,5800.0
2014-11-13 09:40:00,38.93,38.99,38.93,38.99,12500.0,29.5544,29.5999,29.5544,29.5999,12500.0
2014-11-13 09:45:00,38.98,39.01,38.95,38.95,17300.0,29.5923,29.6151,29.5696,29.5696,17300.0
2014-11-13 09:50:00,38.94,38.98,38.89,38.93,17900.0,29.562,29.5923,29.524,29.5544,17900.0
2014-11-13 09:55:00,38.92,38.95,38.9,38.95,10600.0,29.5468,29.5696,29.5316,29.5696,10600.0
2014-11-13 10:00:00,38.95,38.99,38.95,38.98,16000.0,29.5696,29.5999,29.5696,29.5923,16000.0
2014-11-13 10:05:00,38.98,39.01,38.97,39.0,23800.0,29.5923,29.6151,29.5848,29.6075,23800.0
2014-11-13 10:10:00,39.0,39.0,38.95,38.95,32300.0,29.6075,29.6075,29.5696,29.5696,32300.0
2014-11-13 10:15:00,38.96,38.98,38.96,38.97,34600.0,29.5772,29.5923,29.5772,29.5848,34600.0
2014-11-13 10:20:00,38.96,39.01,38.96,39.01,25100.0,29.5772,29.6151,29.5772,29.6151,25100.0
2014-11-13 10:25:00,39.01,39.02,38.99,38.99,15800.0,29.6151,29.6227,29.5999,29.5999,15800.0
2014-11-13 10:30:00,39.0,39.02,38.99,38.99,23900.0,29.6075,29.6227,29.5999,29.5999,23900.0
2014-11-13 10:35:00,38.99,38.99,38.93,38.96,90600.0,29.5999,29.5999,29.5544,29.5772,90600.0
2014-11-13 10:40:00,38.96,38.98,38.92,38.92,29200.0,29.5772,29.5923,29.5468,29.5468,29200.0
2014-11-13 10:45:00,38.93,38.93,38.88,38.91,14200.0,29.5544,29.5544,29.5164,29.5392,14200.0
2014-11-13 10:50:00,38.9,38.93,38.89,38.9,14400.0,29.5316,29.5544,29.524,29.5316,14400.0
2014-11-13 10:55:00,38.91,38.91,38.87,38.87,13800.0,29.5392,29.5392,29.5088,29.5088,13800.0
2014-11-13 11:00:00,38.87,38.88,38.87,38.88,4600.0,29.5088,29.5164,29.5088,29.5164,4600.0
2014-11-13 11:05:00,38.89,38.89,38.82,38.83,14100.0,29.524,29.524,29.4709,29.4785,14100.0
2014-11-13 11:10:00,38.82,38.84,38.8,38.8,10200.0,29.4709,29.4861,29.4557,29.4557,10200.0
2014-11-13 11:15:00,38.81,38.82,38.79,38.82,16200.0,29.4633,29.4709,29.4481,29.4709,16200.0
2014-11-13 11:20:00,38.82,38.82,38.79,38.81,8300.0,29.4709,29.4709,29.4481,29.4633,8300.0
2014-11-13 11:25:00,38.81,38.84,38.8,38.84,6600.0,29.4633,29.4861,29.4557,29.4861,6600.0
2014-11-13 11:30:00,38.84,38.84,38.82,38.83,11900.0,29.4861,29.4861,29.4709,29.4785,11900.0
2014-11-13 11:35:00,38.81,38.83,38.75,38.76,16700.0,29.4633,29.4785,29.4177,29.4253,16700.0
2014-11-13 11:40:00,38.76,38.78,38.76,38.77,5900.0,29.4253,29.4405,29.4253,29.4329,5900.0
2014-11-13 11:45:00,38.77,38.8,38.76,38.79,9700.0,29.4329,29.4557,29.4253,29.4481,9700.0
2014-11-13 11:50:00,38.79,38.8,38.76,38.77,10500.0,29.4481,29.4557,29.4253,29.4329,10500.0
2014-11-13 11:55:00,38.77,38.8,38.77,38.77,8800.0,29.4329,29.4557,29.4329,29.4329,8800.0
2014-11-13 12:00:00,38.77,38.77,38.71,38.72,19400.0,29.4329,29.4329,29.3874,29.395,19400.0
2014-11-13 12:05:00,38.71,38.75,38.71,38.75,13700.0,29.3874,29.4177,29.3874,29.4177,13700.0
2014-11-13 12:10:00,38.76,38.76,38.75,38.75,4400.0,29.4253,29.4253,29.4177,29.4177,4400.0
2014-11-13 12:15:00,38.75,38.78,38.74,38.78,10500.0,29.4177,29.4405,29.4101,29.4405,10500.0
2014-11-13 12:20:00,38.78,38.8,38.77,38.77,11900.0,29.4405,29.4557,29.4329,29.4329,11900.0
2014-11-13 12:25:00,38.77,38.8,38.77,38.8,7300.0,29.4329,29.4557,29.4329,29.4557,7300.0
2014-11-13 12:30:00,38.79,38.79,38.77,38.77,8700.0,29.4481,29.4481,29.4329,29.4329,8700.0
2014-11-13 12:35:00,38.78,38.79,38.77,38.78,4300.0,29.4405,29.4481,29.4329,29.4405,4300.0
2014-11-13 12:40:00,38.78,38.79,38.76,38.76,15900.0,29.4405,29.4481,29.4253,29.4253,15900.0
2014-11-13 12:45:00,38.76,38.77,38.75,38.75,19200.0,29.4253,29.4329,29.4177,29.4177,19200.0
2014-11-13 12:50:00,38.75,38.76,38.7,38.7,16500.0,29.4177,29.4253,29.3798,29.3798,16500.0
2014-11-13 12:55:00,38.7,38.71,38.69,38.69,5300.0,29.3798,29.3874,29.3722,29.3722,5300.0
2014-11-13 13:00:00,38.7,38.73,38.7,38.73,5600.0,29.3798,29.4026,29.3798,29.4026,5600.0
2014-11-13 13:05:00,38.73,38.73,38.65,38.66,29800.0,29.4026,29.4026,29.3418,29.3494,29800.0
2014-11-13 13:10:00,38.65,38.68,38.65,38.68,7000.0,29.3418,29.3646,29.3418,29.3646,7000.0
2014-11-13 13:15:00,38.68,38.69,38.67,38.69,6100.0,29.3646,29.3722,29.357,29.3722,6100.0
2014-11-13 13:20:00,38.69,38.69,38.62,38.62,13700.0,29.3722,29.3722,29.319,29.319,13700.0
2014-11-13 13:25:00,38.62,38.65,38.6,38.64,10500.0,29.319,29.3418,29.3039,29.3342,10500.0
2014-11-13 13:30:00,38.63,38.63,38.59,38.61,11600.0,29.3266,29.3266,29.2963,29.3115,11600.0
2014-11-13 13:35:00,38.61,38.62,38.6,38.62,8300.0,29.3115,29.319,29.3039,29.319,8300.0
2014-11-13 13:40:00,38.62,38.66,38.62,38.65,6900.0,29.319,29.3494,29.319,29.3418,6900.0
2014-11-13 13:45:00,38.66,38.67,38.66,38.67,10000.0,29.3494,29.357,29.3494,29.357,10000.0
2014-11-13 13:50:00,38.68,38.7,38.68,38.7,5000.0,29.3646,29.3798,29.3646,29.3798,5000.0
2014-11-13 13:55:00,38.7,38.7,38.67,38.68,11200.0,29.3798,29.3798,29.357,29.3646,11200.0
2014-11-13 14:00:00,38.67,38.71,38.67,38.71,13200.0,29.357,29.3874,29.357,29.3874,13200.0
2014-11-13 14:05:00,38.71,38.72,38.7,38.72,9700.0,29.3874,29.395,29.3798,29.395,9700.0
2014-11-13 14:10:00,38.72,38.72,38.67,38.68,11000.0,29.395,29.395,29.357,29.3646,11000.0
2014-11-13 14:15:00,38.68,38.68,38.66,38.67,11800.0,29.3646,29.3646,29.3494,29.357,11800.0
2014-11-13 14:20:00,38.67,38.68,38.66,38.66,5800.0,29.357,29.3646,29.3494,29.3494,5800.0
2014-11-13 14:25:00,38.66,38.69,38.66,38.69,12900.0,29.3494,29.3722,29.3494,29.3722,12900.0
2014-11-13 14:30:00,38.69,38.73,38.69,38.72,21400.0,29.3722,29.4026,29.3722,29.395,21400.0
2014-11-13 14:35:00,38.72,38.72,38.69,38.7,10500.0,29.395,29.395,29.3722,29.3798,10500.0
2014-11-13 14:40:00,38.7,38.75,38.69,38.75,20400.0,29.3798,29.4177,29.3722,29.4177,20400.0
2014-11-13 14:45:00,38.74,38.77,38.74,38.75,10900.0,29.4101,29.4329,29.4101,29.4177,10900.0
2014-11-13 14:50:00,38.74,38.75,38.73,38.73,10900.0,29.4101,29.4177,29.4026,29.4026,10900.0
2014-11-13 14:55:00,38.74,38.76,38.73,38.73,21700.0,29.4101,29.4253,29.4026,29.4026,21700.0
2014-11-13 15:00:00,38.73,38.8,38.73,38.77,28000.0,29.4026,29.4557,29.4026,29.4329,28000.0
2014-11-13 15:05:00,38.78,38.83,38.77,38.83,24500.0,29.4405,29.4785,29.4329,29.4785,24500.0
2014-11-13 15:10:00,38.82,38.84,38.77,38.77,13100.0,29.4709,29.4861,29.4329,29.4329,13100.0
2014-11-13 15:15:00,38.78,38.82,38.73,38.8,60100.0,29.4405,29.4709,29.4026,29.4557,60100.0
2014-11-13 15:20:00,38.81,38.81,38.78,38.81,14100.0,29.4633,29.4633,29.4405,29.4633,14100.0
2014-11-13 15:25:00,38.82,38.83,38.73,38.73,20700.0,29.4709,29.4785,29.4026,29.4026,20700.0
2014-11-13 15:30:00,38.73,38.77,38.72,38.76,38800.0,29.4026,29.4329,29.395,29.4253,38800.0
2014-11-13 15:35:00,38.76,38.79,38.72,38.72,32500.0,29.4253,29.4481,29.395,29.395,32500.0
2014-11-13 15:40:00,38.73,38.76,38.72,38.72,47700.0,29.4026,29.4253,29.395,29.395,47700.0
2014-11-13 15:45:00,38.73,38.77,38.72,38.72,39300.0,29.4026,29.4329,29.395,29.395,39300.0
2014-11-13 15:50:00,38.73,38.76,38.71,38.72,42200.0,29.4026,29.4253,29.3874,29.395,42200.0
2014-11-13 15:55:00,38.72,38.74,38.7,38.74,73900.0,29.395,29.4101,29.3798,29.4101,73900.0
2014-11-14 09:30:00,38.54,38.7,38.54,38.65,60000.0,29.2583,29.3798,29.2583,29.3418,60000.0
2014-11-14 09:35:00,38.66,38.74,38.66,38.72,9800.0,29.3494,29.4101,29.3494,29.395,9800.0
2014-11-14 09:40:00,38.73,38.73,38.65,38.69,17400.0,29.4026,29.4026,29.3418,29.3722,17400.0
2014-11-14 09:45:00,38.69,38.72,38.68,38.7,12800.0,29.3722,29.395,29.3646,29.3798,12800.0
2014-11-14 09:50:00,38.7,38.71,38.67,38.71,11600.0,29.3798,29.3874,29.357,29.3874,11600.0
2014-11-14 09:55:00,38.7,38.72,38.68,38.7,7600.0,29.3798,29.395,29.3646,29.3798,7600.0
2014-11-14 10:00:00,38.7,38.71,38.67,38.69,20200.0,29.3798,29.3874,29.357,29.3722,20200.0
2014-11-14 10:05:00,38.69,38.72,38.67,38.72,16000.0,29.3722,29.395,29.357,29.395,16000.0
2014-11-14 10:10:00,38.72,38.72,38.7,38.7,14200.0,29.395,29.395,29.3798,29.3798,14200.0
2014-11-14 10:15:00,38.7,38.7,38.67,38.7,13000.0,29.3798,29.3798,29.357,29.3798,13000.0
2014-11-14 10:20:00,38.7,38.72,38.69,38.7,13600.0,29.3798,29.395,29.3722,29.3798,13600.0
2014-11-14 10:25:00,38.7,38.7,38.65,38.68,15000.0,29.3798,29.3798,29.3418,29.3646,15000.0
2014-11-14 10:30:00,38.68,38.69,38.62,38.64,18100.0,29.3646,29.3722,29.319,29.3342,18100.0
2014-11-14 10:35:00,38.65,38.66,38.59,38.66,22100.0,29.3418,29.3494,29.2963,29.3494,22100.0
2014-11-14 10:40:00,38.66,38.66,38.64,38.65,9000.0,29.3494,29.3494,29.3342,29.3418,9000.0
2014-11-14 10:45:00,38.65,38.7,38.64,38.65,29300.0,29.3418,29.3798,29.3342,29.3418,29300.0
2014-11-14 10:50:00,38.66,38.7,38.66,38.7,8000.0,29.3494,29.3798,29.3494,29.3798,8000.0
2014-11-14 10:55:00,38.69,38.75,38.69,38.75,14900.0,29.3722,29.4177,29.3722,29.4177,14900.0
2014-11-14 11:00:00,38.75,38.79,38.75,38.79,13100.0,29.4177,29.4481,29.4177,29.4481,13100.0
2014-11-14 11:05:00,38.79,38.82,38.77,38.77,17200.0,29.4481,29.4709,29.4329,29.4329,17200.0
2014-11-14 11:10:00,38.77,38.78,38.73,38.75,12800.0,29.4329,29.4405,29.4026,29.4177,12800.0
2014-11-14 11:15:00,38.74,38.76,38.72,38.76,11200.0,29.4101,29.4253,29.395,29.4253,11200.0
2014-11-14 11:20:00,38.75,38.75,38.72,38.75,12700.0,29.4177,29.4177,29.395,29.4177,12700.0
2014-11-14 11:25:00,38.75,38.75,38.72,38.74,11200.0,29.4177,29.4177,29.395,29.4101,11200.0
2014-11-14 11:30:00,38.75,38.82,38.73,38.81,18500.0,29.4177,29.4709,29.4026,29.4633,18500.0
2014-11-14 11:35:00,38.8,38.82,38.8,38.81,9500.0,29.4557,29.4709,29.4557,29.4633,9500.0
2014-11-14 11:40:00,38.81,38.83,38.79,38.82,28900.0,29.4633,29.4785,29.4481,29.4709,28900.0
2014-11-14 11:45:00,38.83,38.83,38.81,38.83,15700.0,29.4785,29.4785,29.4633,29.4785,15700.0
2014-11-14 11:50:00,38.83,38.83,38.79,38.81,15400.0,29.4785,29.4785,29.4481,29.4633,15400.0
2014-11-14 11:55:00,38.81,38.81,38.79,38.8,4000.0,29.4633,29.4633,29.4481,29.4557,4000.0
2014-11-14 12:00:00,38.8,38.82,38.79,38.79,9700.0,29.4557,29.4709,29.4481,29.4481,9700.0
2014-11-14 12:05:00,38.78,38.79,38.74,38.75,8500.0,29.4405,29.4481,29.4101,29.4177,8500.0
2014-11-14 12:10:00,38.75,38.75,38.7,38.71,7100.0,29.4177,29.4177,29.3798,29.3874,7100.0
2014-11-14 12:15:00,38.71,38.72,38.66,38.69,9100.0,29.3874,29.395,29.3494,29.3722,9100.0
2014-11-14 12:20:00,38.69,38.79,38.69,38.79,12700.0,29.3722,29.4481,29.3722,29.4481,12700.0
2014-11-14 12:25:00,38.79,38.8,38.78,38.8,12900.0,29.4481,29.4557,29.4405,29.4557,12900.0
2014-11-14 12:30:00,38.8,38.8,38.77,38.77,10100.0,29.4557,29.4557,29.4329,29.4329,10100.0
2014-11-14 12:35:00,38.77,38.79,38.77,38.79,4600.0,29.4329,29.4481,29.4329,29.4481,4600.0
2014-11-14 12:40:00,38.78,38.79,38.74,38.76,18100.0,29.4405,29.4481,29.4101,29.4253,18100.0
2014-11-14 12:45:00,38.76,38.76,38.74,38.74,11400.0,29.4253,29.4253,29.4101,29.4101,11400.0
2014-11-14 12:50:00,38.73,38.76,38.73,38.73,7400.0,29.4026,29.4253,29.4026,29.4026,7400.0
2014-11-14 12:55:00,38.75,38.76,38.68,38.68,14700.0,29.4177,29.4253,29.3646,29.3646,14700.0
2014-11-14 13:00:00,38.69,38.7,38.67,38.7,11400.0,29.3722,29.3798,29.357,29.3798,11400.0
2014-11-14 13:05:00,38.69,38.71,38.68,38.7,11600.0,29.3722,29.3874,29.3646,29.3798,11600.0
2014-11-14 13:10:00,38.71,38.71,38.69,38.71,6900.0,29.3874,29.3874,29.3722,29.3874,6900.0
2014-11-14 13:15:00,38.7,38.71,38.68,38.68,9900.0,29.3798,29.3874,29.3646,29.3646,9900.0
2014-11-14 13:20:00,38.68,38.69,38.65,38.66,6500.0,29.3646,29.3722,29.3418,29.3494,6500.0
2014-11-14 13:25:00,38.66,38.68,38.65,38.67,4900.0,29.3494,29.3646,29.3418,29.357,4900.0
2014-11-14 13:30:00,38.66,38.67,38.63,38.64,9200.0,29.3494,29.357,29.3266,29.3342,9200.0
2014-11-14 13:35:00,38.63,38.64,38.62,38.63,3600.0,29.3266,29.3342,29.319,29.3266,3600.0
2014-11-14 13:40:00,38.62,38.66,38.62,38.66,12200.0,29.319,29.3494,29.319,29.3494,12200.0
2014-11-14 13:45:00,38.66,38.66,38.63,38.64,5900.0,29.3494,29.3494,29.3266,29.3342,5900.0
2014-11-14 13:50:00,38.64,38.65,38.64,38.64,2800.0,29.3342,29.3418,29.3342,29.3342,2800.0
2014-11-14 13:55:00,38.64,38.65,38.56,38.56,10800.0,29.3342,29.3418,29.2735,29.2735,10800.0
2014-11-14 14:00:00,38.57,38.61,38.57,38.59,7500.0,29.2811,29.3115,29.2811,29.2963,7500.0
2014-11-14 14:05:00,38.59,38.6,38.57,38.6,9700.0,29.2963,29.3039,29.2811,29.3039,9700.0
2014-11-14 14:10:00,38.6,38.62,38.59,38.59,6200.0,29.3039,29.319,29.2963,29.2963,6200.0
2014-11-14 14:15:00,38.59,38.6,38.57,38.58,10400.0,29.2963,29.3039,29.2811,29.2887,10400.0
2014-11-14 14:20:00,38.58,38.58,38.55,38.55,12100.0,29.2887,29.2887,29.2659,29.2659,12100.0
2014-11-14 14:25:00,38.56,38.58,38.55,38.56,16900.0,29.2735,29.2887,29.2659,29.2735,16900.0
2014-11-14 14:30:00,38.57,38.62,38.57,38.58,13900.0,29.2811,29.319,29.2811,29.2887,13900.0
2014-11-14 14:35:00,38.58,38.59,38.55,38.59,10000.0,29.2887,29.2963,29.2659,29.2963,10000.0
2014-11-14 14:40:00,38.6,38.62,38.58,38.61,10900.0,29.3039,29.319,29.2887,29.3115,10900.0
2014-11-14 14:45:00,38.61,38.61,38.59,38.61,19200.0,29.3115,29.3115,29.2963,29.3115,19200.0
2014-11-14 14:50:00,38.61,38.63,38.59,38.6,21000.0,29.3115,29.3266,29.2963,29.3039,21000.0
2014-11-14 14:55:00,38.61,38.61,38.6,38.6,3600.0,29.3115,29.3115,29.3039,29.3039,3600.0
2014-11-14 15:00:00,38.61,38.61,38.58,38.59,9100.0,29.3115,29.3115,29.2887,29.2963,9100.0
2014-11-14 15:05:00,38.59,38.6,38.58,38.58,9700.0,29.2963,29.3039,29.2887,29.2887,9700.0
2014-11-14 15:10:00,38.59,38.59,38.54,38.55,8900.0,29.2963,29.2963,29.2583,29.2659,8900.0
2014-11-14 15:15:00,38.55,38.56,38.52,38.56,21400.0,29.2659,29.2735,29.2431,29.2735,21400.0
2014-11-14 15:20:00,38.56,38.56,38.53,38.53,10700.0,29.2735,29.2735,29.2507,29.2507,10700.0
2014-11-14 15:25:00,38.54,38.55,38.52,38.55,12700.0,29.2583,29.2659,29.2431,29.2659,12700.0
2014-11-14 15:30:00,38.55,38.57,38.55,38.56,22000.0,29.2659,29.2811,29.2659,29.2735,22000.0
2014-11-14 15:35:00,38.56,38.58,38.54,38.55,26400.0,29.2735,29.2887,29.2583,29.2659,26400.0
2014-11-14 15:40:00,38.56,38.56,38.52,38.56,20000.0,29.2735,29.2735,29.2431,29.2735,20000.0
2014-11-14 15:45:00,38.55,38.55,38.51,38.52,29200.0,29.2659,29.2659,29.2355,29.2431,29200.0
2014-11-14 15:50:00,38.52,38.56,38.51,38.55,24600.0,29.2431,29.2735,29.2355,29.2659,24600.0
2014-11-14 15:55:00,38.55,38.58,38.54,38.58,71900.0,29.2659,29.2887,29.2583,29.2887,71900.0
2014-11-17 09:30:00,38.55,38.72,38.48,38.7,88700.0,29.2659,29.395,29.2128,29.3798,88700.0
2014-11-17 09:35:00,38.67,38.75,38.67,38.71,11500.0,29.357,29.4177,29.357,29.3874,11500.0
2014-11-17 09:40:00,38.69,38.73,38.65,38.72,23400.0,29.3722,29.4026,29.3418,29.395,23400.0
2014-11-17 09:45:00,38.71,38.86,38.7,38.76,139400.0,29.3874,29.5012,29.3798,29.4253,139400.0
2014-11-17 09:50:00,38.78,38.8,38.77,38.77,18900.0,29.4405,29.4557,29.4329,29.4329,18900.0
2014-11-17 09:55:00,38.77,38.77,38.73,38.75,17600.0,29.4329,29.4329,29.4026,29.4177,17600.0
2014-11-17 10:00:00,38.75,38.8,38.75,38.79,31000.0,29.4177,29.4557,29.4177,29.4481,31000.0
2014-11-17 10:05:00,38.79,38.82,38.77,38.78,38900.0,29.4481,29.4709,29.4329,29.4405,38900.0
2014-11-17 10:10:00,38.79,38.84,38.78,38.83,34400.0,29.4481,29.4861,29.4405,29.4785,34400.0
2014-11-17 10:15:00,38.84,38.86,38.82,38.85,15200.0,29.4861,29.5012,29.4709,29.4937,15200.0
2014-11-17 10:20:00,38.84,38.86,38.81,38.82,46900.0,29.4861,29.5012,29.4633,29.4709,46900.0
2014-11-17 10:25:00,38.82,38.84,38.8,38.81,35100.0,29.4709,29.4861,29.4557,29.4633,35100.0
2014-11-17 10:30:00,38.81,38.84,38.81,38.83,28700.0,29.4633,29.4861,29.4633,29.4785,28700.0
2014-11-17 10:35:00,38.83,38.86,38.82,38.85,15900.0,29.4785,29.5012,29.4709,29.4937,15900.0
2014-11-17 10:40:00,38.85,38.88,38.84,38.85,29300.0,29.4937,29.5164,29.4861,29.4937,29300.0
2014-11-17 10:45:00,38.85,38.86,38.82,38.86,21000.0,29.4937,29.5012,29.4709,29.5012,21000.0
2014-11-17 10:50:00,38.86,38.87,38.84,38.86,25000.0,29.5012,29.5088,29.4861,29.5012,25000.0
2014-11-17 10:55:00,38.86,38.9,38.86,38.88,17800.0,29.5012,29.5316,29.5012,29.5164,17800.0
2014-11-17 11:00:00,38.88,38.93,38.88,38.91,46200.0,29.5164,29.5544,29.5164,29.5392,46200.0
2014-11-17 11:05:00,38.92,38.93,38.89,38.89,13200.0,29.5468,29.5544,29.524,29.524,13200.0
2014-11-17 11:10:00,38.89,38.9,38.83,38.83,31700.0,29.524,29.5316,29.4785,29.4785,31700.0
2014-11-17 11:15:00,38.84,38.88,38.83,38.88,14500.0,29.4861,29.5164,29.4785,29.5164,14500.0
2014-11-17 11:20:00,38.88,38.89,38.87,38.88,2200.0,29.5164,29.524,29.5088,29.5164,2200.0
2014-11-17 11:25:00,38.87,38.88,38.86,38.86,13300.0,29.5088,29.5164,29.5012,29.5012,13300.0
2014-11-17 11:30:00,38.86,38.88,38.84,38.87,15600.0,29.5012,29.5164,29.4861,29.5088,15600.0
2014-11-17 11:35:00,38.87,38.89,38.86,38.86,11000.0,29.5088,29.524,29.5012,29.5012,11000.0
2014-11-17 11:40:00,38.86,38.89,38.86,38.86,11900.0,29.5012,29.524,29.5012,29.5012,11900.0
2014-11-17 11:45:00,38.87,38.89,38.87,38.88,5000.0,29.5088,29.524,29.5088,29.5164,5000.0
2014-11-17 11:50:00,38.88,38.89,38.85,38.87,15300.0,29.5164,29.524,29.4937,29.5088,15300.0
2014-11-17 11:55:00,38.89,38.89,38.88,38.89,6300.0,29.524,29.524,29.5164,29.524,6300.0
2014-11-17 12:00:00,38.89,38.91,38.83,38.84,11700.0,29.524,29.5392,29.4785,29.4861,11700.0
2014-11-17 12:05:00,38.84,38.85,38.83,38.84,7100.0,29.4861,29.4937,29.4785,29.4861,7100.0
2014-11-17 12:10:00,38.84,38.9,38.84,38.9,7200.0,29.4861,29.5316,29.4861,29.5316,7200.0
2014-11-17 12:15:00,38.9,38.9,38.88,38.88,3800.0,29.5316,29.5316,29.5164,29.5164,3800.0
2014-11-17 12:20:00,38.88,38.89,38.88,38.88,3700.0,29.5164,29.524,29.5164,29.5164,3700.0
2014-11-17 12:25:00,38.88,38.93,38.88,38.93,21100.0,29.5164,29.5544,29.5164,29.5544,21100.0
2014-11-17 12:30:00,38.92,38.94,38.92,38.93,8100.0,29.5468,29.562,29.5468,29.5544,8100.0
2014-11-17 12:35:00,38.93,38.96,38.93,38.96,23000.0,29.5544,29.5772,29.5544,29.5772,23000.0
2014-11-17 12:40:00,38.96,38.99,38.95,38.98,18800.0,29.5772,29.5999,29.5696,29.5923,18800.0
2014-11-17 12:45:00,38.98,38.99,38.97,38.98,22400.0,29.5923,29.5999,29.5848,29.5923,22400.0
2014-11-17 12:50:00,38.98,39.02,38.98,39.01,81700.0,29.5923,29.6227,29.5923,29.6151,81700.0
2014-11-17 12:55:00,39.0,39.02,39.0,39.01,63700.0,29.6075,29.6227,29.6075,29.6151,63700.0
2014-11-17 13:00:00,39.01,39.03,39.01,39.03,21100.0,29.6151,29.6303,29.6151,29.6303,21100.0
2014-11-17 13:05:00,39.02,39.03,39.02,39.02,21800.0,29.6227,29.6303,29.6227,29.6227,21800.0
2014-11-17 13:10:00,39.02,39.08,39.02,39.07,55900.0,29.6227,29.6683,29.6227,29.6607,55900.0
2014-11-17 13:15:00,39.07,39.08,39.06,39.08,6500.0,29.6607,29.6683,29.6531,29.6683,6500.0
2014-11-17 13:20:00,39.07,39.09,39.06,39.09,14700.0,29.6607,29.6759,29.6531,29.6759,14700.0
2014-11-17 13:25:00,39.08,39.09,39.04,39.05,20400.0,29.6683,29.6759,29.6379,29.6455,20400.0
2014-11-17 13:30:00,39.04,39.05,38.96,38.96,18100.0,29.6379,29.6455,29.5772,29.5772,18100.0
2014-11-17 13:35:00,38.96,38.98,38.95,38.96,20600.0,29.5772,29.5923,29.5696,29.5772,20600.0
2014-11-17 13:40:00,38.96,38.97,38.95,38.96,6900.0,29.5772,29.5848,29.5696,29.5772,6900.0
2014-11-17 13:45:00,38.96,38.96,38.91,38.91,40100.0,29.5772,29.5772,29.5392,29.5392,40100.0
2014-11-17 13:50:00,38.91,38.93,38.9,38.93,17900.0,29.5392,29.5544,29.5316,29.5544,17900.0
2014-11-17 13:55:00,38.92,38.95,38.92,38.95,10000.0,29.5468,29.5696,29.5468,29.5696,10000.0
2014-11-17 14:00:00,38.95,38.95,38.94,38.95,3500.0,29.5696,29.5696,29.562,29.5696,3500.0
2014-11-17 14:05:00,38.95,38.95,38.9,38.91,22500.0,29.5696,29.5696,29.5316,29.5392,22500.0
2014-11-17 14:10:00,38.91,38.94,38.91,38.94,7700.0,29.5392,29.562,29.5392,29.562,7700.0
2014-11-17 14:15:00,38.94,38.95,38.92,38.94,13600.0,29.562,29.5696,29.5468,29.562,13600.0
2014-11-17 14:20:00,38.94,38.94,38.91,38.91,16400.0,29.562,29.562,29.5392,29.5392,16400.0
2014-11-17 14:25:00,38.9,38.91,38.83,38.87,49800.0,29.5316,29.5392,29.4785,29.5088,49800.0
2014-11-17 14:30:00,38.87,38.91,38.86,38.89,59400.0,29.5088,29.5392,29.5012,29.524,59400.0
2014-11-17 14:35:00,38.9,38.92,38.89,38.91,11500.0,29.5316,29.5468,29.524,29.5392,11500.0
2014-11-17 14:40:00,38.91,38.91,38.89,38.9,11700.0,29.5392,29.5392,29.524,29.5316,11700.0
2014-11-17 14:45:00,38.9,38.9,38.81,38.84,36600.0,29.5316,29.5316,29.4633,29.4861,36600.0
2014-11-17 14:50:00,38.84,38.85,38.83,38.83,19600.0,29.4861,29.4937,29.4785,29.4785,19600.0
2014-11-17 14:55:00,38.84,38.84,38.82,38.82,32600.0,29.4861,29.4861,29.4709,29.4709,32600.0
2014-11-17 15:00:00,38.81,38.85,38.81,38.84,27600.0,29.4633,29.4937,29.4633,29.4861,27600.0
2014-11-17 15:05:00,38.83,38.87,38.83,38.87,11700.0,29.4785,29.5088,29.4785,29.5088,11700.0
2014-11-17 15:10:00,38.87,38.88,38.86,38.86,19500.0,29.5088,29.5164,29.5012,29.5012,19500.0
2014-11-17 15:15:00,38.87,38.87,38.85,38.87,15300.0,29.5088,29.5088,29.4937,29.5088,15300.0
2014-11-17 15:20:00,38.86,38.88,38.85,38.87,23500.0,29.5012,29.5164,29.4937,29.5088,23500.0
2014-11-17 15:25:00,38.86,38.89,38.86,38.88,24200.0,29.5012,29.524,29.5012,29.5164,24200.0
2014-11-17 15:30:00,38.88,38.89,38.87,38.89,18100.0,29.5164,29.524,29.5088,29.524,18100.0
2014-11-17 15:35:00,38.88,38.91,38.87,38.89,31000.0,29.5164,29.5392,29.5088,29.524,31000.0
2014-11-17 15:40:00,38.89,38.9,38.88,38.89,19700.0,29.524,29.5316,29.5164,29.524,19700.0
2014-11-17 15:45:00,38.89,38.89,38.85,38.86,62000.0,29.524,29.524,29.4937,29.5012,62000.0
2014-11-17 15:50:00,38.87,38.88,38.84,38.84,58300.0,29.5088,29.5164,29.4861,29.4861,58300.0
2014-11-17 15:55:00,38.84,38.92,38.84,38.89,169900.0,29.4861,29.5468,29.4861,29.524,169900.0
2014-11-18 09:30:00,38.95,38.99,38.8,38.86,42900.0,29.5696,29.5999,29.4557,29.5012,42900.0
2014-11-18 09:35:00,38.87,38.91,38.81,38.81,12600.0,29.5088,29.5392,29.4633,29.4633,12600.0
2014-11-18 09:40:00,38.8,38.87,38.79,38.85,11500.0,29.4557,29.5088,29.4481,29.4937,11500.0
2014-11-18 09:45:00,38.85,38.98,38.84,38.97,31400.0,29.4937,29.5923,29.4861,29.5848,31400.0
2014-11-18 09:50:00,38.97,39.01,38.96,38.96,27600.0,29.5848,29.6151,29.5772,29.5772,27600.0
2014-11-18 09:55:00,38.96,38.96,38.87,38.91,22900.0,29.5772,29.5772,29.5088,29.5392,22900.0
2014-11-18 10:00:00,38.9,38.92,38.89,38.9,12100.0,29.5316,29.5468,29.524,29.5316,12100.0
2014-11-18 10:05:00,38.9,38.91,38.86,38.9,10900.0,29.5316,29.5392,29.5012,29.5316,10900.0
2014-11-18 10:10:00,38.9,38.91,38.87,38.87,13200.0,29.5316,29.5392,29.5088,29.5088,13200.0
2014-11-18 10:15:00,38.87,38.93,38.87,38.93,19600.0,29.5088,29.5544,29.5088,29.5544,19600.0
2014-11-18 10:20:00,38.92,38.92,38.87,38.89,11500.0,29.5468,29.5468,29.5088,29.524,11500.0
2014-11-18 10:25:00,38.9,38.92,38.88,38.88,12100.0,29.5316,29.5468,29.5164,29.5164,12100.0
2014-11-18 10:30:00,38.89,38.94,38.88,38.92,60100.0,29.524,29.562,29.5164,29.5468,60100.0
2014-11-18 10:35:00,38.91,38.98,38.91,38.95,32300.0,29.5392,29.5923,29.5392,29.5696,32300.0
2014-11-18 10:40:00,38.94,38.99,38.93,38.97,70900.0,29.562,29.5999,29.5544,29.5848,70900.0
2014-11-18 10:45:00,38.98,39.02,38.95,39.0,19500.0,29.5923,29.6227,29.5696,29.6075,19500.0
2014-11-18 10:50:00,39.0,39.04,38.99,39.02,31500.0,29.6075,29.6379,29.5999,29.6227,31500.0
2014-11-18 10:55:00,39.01,39.05,39.0,39.04,16900.0,29.6151,29.6455,29.6075,29.6379,16900.0
2014-11-18 11:00:00,39.04,39.05,39.03,39.03,4500.0,29.6379,29.6455,29.6303,29.6303,4500.0
2014-11-18 11:05:00,39.03,39.08,39.02,39.07,17300.0,29.6303,29.6683,29.6227,29.6607,17300.0
2014-11-18 11:10:00,39.07,39.08,39.05,39.07,12800.0,29.6607,29.6683,29.6455,29.6607,12800.0
2014-11-18 11:15:00,39.07,39.09,39.05,39.05,12200.0,29.6607,29.6759,29.6455,29.6455,12200.0
2014-11-18 11:20:00,39.06,39.06,39.0,39.02,21300.0,29.6531,29.6531,29.6075,29.6227,21300.0
2014-11-18 11:25:00,39.02,39.09,39.01,39.09,25900.0,29.6227,29.6759,29.6151,29.6759,25900.0
2014-11-18 11:30:00,39.09,39.13,39.08,39.13,31100.0,29.6759,29.7062,29.6683,29.7062,31100.0
2014-11-18 11:35:00,39.13,39.15,39.12,39.14,36400.0,29.7062,29.7214,29.6986,29.7138,36400.0
2014-11-18 11:40:00,39.14,39.14,39.12,39.12,4900.0,29.7138,29.7138,29.6986,29.6986,4900.0
2014-11-18 11:45:00,39.13,39.13,39.09,39.09,15500.0,29.7062,29.7062,29.6759,29.6759,15500.0
2014-11-18 11:50:00,39.09,39.13,39.09,39.13,14300.0,29.6759,29.7062,29.6759,29.7062,14300.0
2014-11-18 11:55:00,39.13,39.13,39.09,39.13,20900.0,29.7062,29.7062,29.6759,29.7062,20900.0
2014-11-18 12:00:00,39.13,39.13,39.09,39.1,34600.0,29.7062,29.7062,29.6759,29.6834,34600.0
2014-11-18 12:05:00,39.1,39.14,39.1,39.14,15900.0,29.6834,29.7138,29.6834,29.7138,15900.0
2014-11-18 12:10:00,39.14,39.15,39.09,39.09,92100.0,29.7138,29.7214,29.6759,29.6759,92100.0
2014-11-18 12:15:00,39.08,39.09,39.07,39.08,18200.0,29.6683,29.6759,29.6607,29.6683,18200.0
2014-11-18 12:20:00,39.09,39.12,39.08,39.09,32800.0,29.6759,29.6986,29.6683,29.6759,32800.0
2014-11-18 12:25:00,39.09,39.13,39.09,39.12,8800.0,29.6759,29.7062,29.6759,29.6986,8800.0
2014-11-18 12:30:00,39.12,39.13,39.08,39.08,15100.0,29.6986,29.7062,29.6683,29.6683,15100.0
2014-11-18 12:35:00,39.08,39.08,39.03,39.03,7400.0,29.6683,29.6683,29.6303,29.6303,7400.0
2014-11-18 12:40:00,39.04,39.04,39.02,39.03,12800.0,29.6379,29.6379,29.6227,29.6303,12800.0
2014-11-18 12:45:00,39.04,39.06,39.03,39.03,16700.0,29.6379,29.6531,29.6303,29.6303,16700.0
2014-11-18 12:50:00,39.04,39.05,39.03,39.05,7500.0,29.6379,29.6455,29.6303,29.6455,7500.0
2014-11-18 12:55:00,39.05,39.06,39.03,39.05,11100.0,29.6455,29.6531,29.6303,29.6455,11100.0
2014-11-18 13:00:00,39.05,39.07,39.05,39.07,10200.0,29.6455,29.6607,29.6455,29.6607,10200.0
2014-11-18 13:05:00,39.07,39.07,39.03,39.03,15400.0,29.6607,29.6607,29.6303,29.6303,15400.0
2014-11-18 13:10:00,39.04,39.05,39.01,39.04,14500.0,29.6379,29.6455,29.6151,29.6379,14500.0
2014-11-18 13:15:00,39.05,39.05,39.03,39.04,15000.0,29.6455,29.6455,29.6303,29.6379,15000.0
2014-11-18 13:20:00,39.03,39.05,39.03,39.05,6200.0,29.6303,29.6455,29.6303,29.6455,6200.0
2014-11-18 13:25:00,39.05,39.09,39.05,39.09,13400.0,29.6455,29.6759,29.6455,29.6759,13400.0
2014-11-18 13:30:00,39.09,39.09,39.07,39.09,12400.0,29.6759,29.6759,29.6607,29.6759,12400.0
2014-11-18 13:35:00,39.09,39.1,39.06,39.06,16600.0,29.6759,29.6834,29.6531,29.6531,16600.0
2014-11-18 13:40:00,39.07,39.08,39.06,39.08,9200.0,29.6607,29.6683,29.6531,29.6683,9200.0
2014-11-18 13:45:00,39.08,39.1,39.07,39.07,30000.0,29.6683,29.6834,29.6607,29.6607,30000.0
2014-11-18 13:50:00,39.07,39.09,39.07,39.09,8000.0,29.6607,29.6759,29.6607,29.6759,8000.0
2014-11-18 13:55:00,39.1,39.11,39.09,39.1,12600.0,29.6834,29.691,29.6759,29.6834,12600.0
2014-11-18 14:00:00,39.1,39.14,39.09,39.13,19000.0,29.6834,29.7138,29.6759,29.7062,19000.0
2014-11-18 14:05:00,39.13,39.16,39.12,39.13,19100.0,29.7062,29.729,29.6986,29.7062,19100.0
2014-11-18 14:10:00,39.14,39.18,39.13,39.16,16500.0,29.7138,29.7442,29.7062,29.729,16500.0
2014-11-18 14:15:00,39.16,39.17,39.14,39.15,13800.0,29.729,29.7366,29.7138,29.7214,13800.0
2014-11-18 14:20:00,39.16,39.17,39.15,39.16,11100.0,29.729,29.7366,29.7214,29.729,11100.0
2014-11-18 14:25:00,39.16,39.16,39.15,39.15,6900.0,29.729,29.729,29.7214,29.7214,6900.0
2014-11-18 14:30:00,39.16,39.2,39.15,39.2,33200.0,29.729,29.7594,29.7214,29.7594,33200.0
2014-11-18 14:35:00,39.2,39.2,39.15,39.16,23100.0,29.7594,29.7594,29.7214,29.729,23100.0
2014-11-18 14:40:00,39.16,39.2,39.16,39.18,12600.0,29.729,29.7594,29.729,29.7442,12600.0
2014-11-18 14:45:00,39.18,39.19,39.16,39.16,10600.0,29.7442,29.7518,29.729,29.729,10600.0
2014-11-18 14:50:00,39.16,39.16,39.14,39.16,22500.0,29.729,29.729,29.7138,29.729,22500.0
2014-11-18 14:55:00,39.16,39.17,39.12,39.14,37500.0,29.729,29.7366,29.6986,29.7138,37500.0
2014-11-18 15:00:00,39.14,39.17,39.13,39.15,16200.0,29.7138,29.7366,29.7062,29.7214,16200.0
2014-11-18 15:05:00,39.14,39.19,39.14,39.18,20600.0,29.7138,29.7518,29.7138,29.7442,20600.0
2014-11-18 15:10:00,39.18,39.19,39.17,39.18,17300.0,29.7442,29.7518,29.7366,29.7442,17300.0
2014-11-18 15:15:00,39.17,39.18,39.14,39.14,29600.0,29.7366,29.7442,29.7138,29.7138,29600.0
2014-11-18 15:20:00,39.14,39.19,39.14,39.18,30500.0,29.7138,29.7518,29.7138,29.7442,30500.0
2014-11-18 15:25:00,39.17,39.21,39.17,39.2,28600.0,29.7366,29.767,29.7366,29.7594,28600.0
2014-11-18 15:30:00,39.19,39.21,39.17,39.19,47900.0,29.7518,29.767,29.7366,29.7518,47900.0
2014-11-18 15:35:00,39.2,39.21,39.19,39.19,32600.0,29.7594,29.767,29.7518,29.7518,32600.0
2014-11-18 15:40:00,39.2,39.22,39.19,39.2,35100.0,29.7594,29.7745,29.7518,29.7594,35100.0
2014-11-18 15:45:00,39.21,39.22,39.19,39.2,84400.0,29.767,29.7745,29.7518,29.7594,84400.0
2014-11-18 15:50:00,39.19,39.2,39.15,39.16,71900.0,29.7518,29.7594,29.7214,29.729,71900.0
2014-11-18 15:55:00,39.16,39.18,39.14,39.15,157700.0,29.729,29.7442,29.7138,29.7214,157700.0
2014-11-19 09:30:00,39.1,39.13,39.01,39.1,65300.0,29.6834,29.7062,29.6151,29.6834,65300.0
2014-11-19 09:35:00,39.1,39.1,39.01,39.03,29900.0,29.6834,29.6834,29.6151,29.6303,29900.0
2014-11-19 09:40:00,39.05,39.14,39.04,39.12,24600.0,29.6455,29.7138,29.6379,29.6986,24600.0
2014-11-19 09:45:00,39.12,39.15,39.1,39.12,14000.0,29.6986,29.7214,29.6834,29.6986,14000.0
2014-11-19 09:50:00,39.12,39.19,39.09,39.14,22600.0,29.6986,29.7518,29.6759,29.7138,22600.0
2014-11-19 09:55:00,39.16,39.18,39.14,39.16,13500.0,29.729,29.7442,29.7138,29.729,13500.0
2014-11-19 10:00:00,39.17,39.22,39.17,39.19,18600.0,29.7366,29.7745,29.7366,29.7518,18600.0
2014-11-19 10:05:00,39.2,39.22,39.17,39.21,23400.0,29.7594,29.7745,29.7366,29.767,23400.0
2014-11-19 10:10:00,39.21,39.22,39.18,39.21,17700.0,29.767,29.7745,29.7442,29.767,17700.0
2014-11-19 10:15:00,39.2,39.22,39.17,39.17,17900.0,29.7594,29.7745,29.7366,29.7366,17900.0
2014-11-19 10:20:00,39.17,39.23,39.17,39.22,13600.0,29.7366,29.7821,29.7366,29.7745,13600.0
2014-11-19 10:25:00,39.22,39.22,39.14,39.15,19300.0,29.7745,29.7745,29.7138,29.7214,19300.0
2014-11-19 10:30:00,39.16,39.21,39.11,39.13,12600.0,29.729,29.767,29.691,29.7062,12600.0
2014-11-19 10:35:00,39.14,39.16,39.11,39.12,10400.0,29.7138,29.729,29.691,29.6986,10400.0
2014-11-19 10:40:00,39.12,39.14,39.1,39.1,25000.0,29.6986,29.7138,29.6834,29.6834,25000.0
2014-11-19 10:45:00,39.09,39.11,39.08,39.09,7600.0,29.6759,29.691,29.6683,29.6759,7600.0
2014-11-19 10:50:00,39.08,39.08,39.05,39.05,5500.0,29.6683,29.6683,29.6455,29.6455,5500.0
2014-11-19 10:55:00,39.05,39.07,39.03,39.05,19600.0,29.6455,29.6607,29.6303,29.6455,19600.0
2014-11-19 11:00:00,39.05,39.06,39.02,39.03,13400.0,29.6455,29.6531,29.6227,29.6303,13400.0
2014-11-19 11:05:00,39.03,39.08,39.02,39.08,10900.0,29.6303,29.6683,29.6227,29.6683,10900.0
2014-11-19 11:10:00,39.08,39.1,39.02,39.05,10800.0,29.6683,29.6834,29.6227,29.6455,10800.0
2014-11-19 11:15:00,39.04,39.1,39.04,39.06,7900.0,29.6379,29.6834,29.6379,29.6531,7900.0
2014-11-19 11:20:00,39.05,39.07,39.01,39.07,8200.0,29.6455,29.6607,29.6151,29.6607,8200.0
2014-11-19 11:25:00,39.07,39.08,39.05,39.05,9400.0,29.6607,29.6683,29.6455,29.6455,9400.0
2014-11-19 11:30:00,39.06,39.07,39.01,39.05,50600.0,29.6531,29.6607,29.6151,29.6455,50600.0
2014-11-19 11:35:00,39.05,39.05,39.02,39.05,12600.0,29.6455,29.6455,29.6227,29.6455,12600.0
2014-11-19 11:40:00,39.04,39.1,39.04,39.09,33300.0,29.6379,29.6834,29.6379,29.6759,33300.0
2014-11-19 11:45:00,39.09,39.13,39.08,39.13,22300.0,29.6759,29.7062,29.6683,29.7062,22300.0
2014-11-19 11:50:00,39.12,39.17,39.11,39.16,21900.0,29.6986,29.7366,29.691,29.729,21900.0
2014-11-19 11:55:00,39.16,39.17,39.12,39.14,10900.0,29.729,29.7366,29.6986,29.7138,10900.0
2014-11-19 12:00:00,39.14,39.18,39.13,39.16,8500.0,29.7138,29.7442,29.7062,29.729,8500.0
2014-11-19 12:05:00,39.16,39.17,39.12,39.12,7800.0,29.729,29.7366,29.6986,29.6986,7800.0
2014-11-19 12:10:00,39.12,39.16,39.11,39.15,14400.0,29.6986,29.729,29.691,29.7214,14400.0
2014-11-19 12:15:00,39.15,39.15,39.13,39.13,4000.0,29.7214,29.7214,29.7062,29.7062,4000.0
2014-11-19 12:20:00,39.13,39.14,39.12,39.13,5000.0,29.7062,29.7138,29.6986,29.7062,5000.0
2014-11-19 12:25:00,39.13,39.13,39.12,39.13,4300.0,29.7062,29.7062,29.6986,29.7062,4300.0
2014-11-19 12:30:00,39.12,39.13,39.12,39.12,3800.0,29.6986,29.7062,29.6986,29.6986,3800.0
2014-11-19 12:35:00,39.12,39.13,39.07,39.08,15200.0,29.6986,29.7062,29.6607,29.6683,15200.0
2014-11-19 12:40:00,39.07,39.12,39.07,39.12,7600.0,29.6607,29.6986,29.6607,29.6986,7600.0
2014-11-19 12:45:00,39.12,39.12,39.09,39.09,5100.0,29.6986,29.6986,29.6759,29.6759,5100.0
2014-11-19 12:50:00,39.1,39.12,39.09,39.11,6100.0,29.6834,29.6986,29.6759,29.691,6100.0
2014-11-19 12:55:00,39.1,39.17,39.1,39.17,15100.0,29.6834,29.7366,29.6834,29.7366,15100.0
2014-11-19 13:00:00,39.17,39.18,39.12,39.13,9300.0,29.7366,29.7442,29.6986,29.7062,9300.0
2014-11-19 13:05:00,39.13,39.13,39.1,39.11,9600.0,29.7062,29.7062,29.6834,29.691,9600.0
2014-11-19 13:10:00,39.1,39.12,39.1,39.12,4000.0,29.6834,29.6986,29.6834,29.6986,4000.0
2014-11-19 13:15:00,39.12,39.12,39.1,39.1,6300.0,29.6986,29.6986,29.6834,29.6834,6300.0
2014-11-19 13:20:00,39.09,39.11,39.08,39.11,21900.0,29.6759,29.691,29.6683,29.691,21900.0
2014-11-19 13:25:00,39.11,39.15,39.11,39.12,13400.0,29.691,29.7214,29.691,29.6986,13400.0
2014-11-19 13:30:00,39.11,39.11,39.08,39.09,15200.0,29.691,29.691,29.6683,29.6759,15200.0
2014-11-19 13:35:00,39.1,39.12,39.09,39.12,6600.0,29.6834,29.6986,29.6759,29.6986,6600.0
2014-11-19 13:40:00,39.11,39.12,39.07,39.1,7400.0,29.691,29.6986,29.6607,29.6834,7400.0
2014-11-19 13:45:00,39.09,39.1,39.06,39.09,14100.0,29.6759,29.6834,29.6531,29.6759,14100.0
2014-11-19 13:50:00,39.08,39.08,39.05,39.08,8400.0,29.6683,29.6683,29.6455,29.6683,8400.0
2014-11-19 13:55:00,39.07,39.09,39.05,39.06,14000.0,29.6607,29.6759,29.6455,29.6531,14000.0
2014-11-19 14:00:00,39.06,39.15,39.02,39.14,35300.0,29.6531,29.7214,29.6227,29.7138,35300.0
2014-11-19 14:05:00,39.13,39.14,39.1,39.1,15100.0,29.7062,29.7138,29.6834,29.6834,15100.0
2014-11-19 14:10:00,39.1,39.13,39.09,39.13,4800.0,29.6834,29.7062,29.6759,29.7062,4800.0
2014-11-19 14:15:00,39.13,39.16,39.12,39.15,9600.0,29.7062,29.729,29.6986,29.7214,9600.0
2014-11-19 14:20:00,39.13,39.14,39.05,39.07,25500.0,29.7062,29.7138,29.6455,29.6607,25500.0
2014-11-19 14:25:00,39.08,39.11,39.07,39.09,18300.0,29.6683,29.691,29.6607,29.6759,18300.0
2014-11-19 14:30:00,39.09,39.15,39.09,39.09,14000.0,29.6759,29.7214,29.6759,29.6759,14000.0
2014-11-19 14:35:00,39.1,39.11,39.05,39.11,12400.0,29.6834,29.691,29.6455,29.691,12400.0
2014-11-19 14:40:00,39.1,39.11,39.05,39.05,14800.0,29.6834,29.691,29.6455,29.6455,14800.0
2014-11-19 14:45:00,39.05,39.06,39.01,39.05,14700.0,29.6455,29.6531,29.6151,29.6455,14700.0
2014-11-19 14:50:00,39.05,39.11,39.04,39.08,14300.0,29.6455,29.691,29.6379,29.6683,14300.0
2014-11-19 14:55:00,39.08,39.08,39.05,39.05,5500.0,29.6683,29.6683,29.6455,29.6455,5500.0
2014-11-19 15:00:00,39.05,39.1,39.05,39.08,9200.0,29.6455,29.6834,29.6455,29.6683,9200.0
2014-11-19 15:05:00,39.07,39.09,39.07,39.09,4000.0,29.6607,29.6759,29.6607,29.6759,4000.0
2014-11-19 15:10:00,39.09,39.13,39.08,39.1,18300.0,29.6759,29.7062,29.6683,29.6834,18300.0
2014-11-19 15:15:00,39.1,39.14,39.08,39.14,13500.0,29.6834,29.7138,29.6683,29.7138,13500.0
2014-11-19 15:20:00,39.13,39.16,39.12,39.14,13000.0,29.7062,29.729,29.6986,29.7138,13000.0
2014-11-19 15:25:00,39.14,39.14,39.11,39.12,13100.0,29.7138,29.7138,29.691,29.6986,13100.0
2014-11-19 15:30:00,39.11,39.13,39.1,39.11,10700.0,29.691,29.7062,29.6834,29.691,10700.0
2014-11-19 15:35:00,39.11,39.12,39.08,39.1,30700.0,29.691,29.6986,29.6683,29.6834,30700.0
2014-11-19 15:40:00,39.09,39.12,39.07,39.09,27100.0,29.6759,29.6986,29.6607,29.6759,27100.0
2014-11-19 15:45:00,39.09,39.11,39.08,39.11,52600.0,29.6759,29.691,29.6683,29.691,52600.0
2014-11-19 15:50:00,39.1,39.11,39.09,39.09,25300.0,29.6834,29.691,29.6759,29.6759,25300.0
2014-11-19 15:55:00,39.09,39.15,39.09,39.14,134100.0,29.6759,29.7214,29.6759,29.7138,134100.0
2014-11-20 09:30:00,38.93,39.09,38.78,38.98,64600.0,29.5544,29.6759,29.4405,29.5923,64600.0
2014-11-20 09:35:00,38.99,39.0,38.94,38.97,9500.0,29.5999,29.6075,29.562,29.5848,9500.0
2014-11-20 09:40:00,38.97,39.0,38.95,39.0,18800.0,29.5848,29.6075,29.5696,29.6075,18800.0
2014-11-20 09:45:00,39.0,39.0,38.96,38.97,10300.0,29.6075,29.6075,29.5772,29.5848,10300.0
2014-11-20 09:50:00,38.97,39.0,38.96,38.98,30700.0,29.5848,29.6075,29.5772,29.5923,30700.0
2014-11-20 09:55:00,38.98,38.98,38.96,38.98,19800.0,29.5923,29.5923,29.5772,29.5923,19800.0
2014-11-20 10:00:00,38.98,39.02,38.97,39.01,30100.0,29.5923,29.6227,29.5848,29.6151,30100.0
2014-11-20 10:05:00,39.0,39.04,38.99,39.01,64400.0,29.6075,29.6379,29.5999,29.6151,64400.0
2014-11-20 10:10:00,39.01,39.02,38.94,38.94,31100.0,29.6151,29.6227,29.562,29.562,31100.0
2014-11-20 10:15:00,38.95,39.02,38.94,38.98,23800.0,29.5696,29.6227,29.562,29.5923,23800.0
2014-11-20 10:20:00,38.99,39.04,38.98,39.04,30100.0,29.5999,29.6379,29.5923,29.6379,30100.0
2014-11-20 10:25:00,39.04,39.07,39.01,39.01,23200.0,29.6379,29.6607,29.6151,29.6151,23200.0
2014-11-20 10:30:00,39.0,39.04,38.97,39.0,33600.0,29.6075,29.6379,29.5848,29.6075,33600.0
2014-11-20 10:35:00,39.0,39.1,39.0,39.07,15900.0,29.6075,29.6834,29.6075,29.6607,15900.0
2014-11-20 10:40:00,39.08,39.12,39.08,39.1,7500.0,29.6683,29.6986,29.6683,29.6834,7500.0
2014-11-20 10:45:00,39.1,39.13,39.1,39.11,7700.0,29.6834,29.7062,29.6834,29.691,7700.0
2014-11-20 10:50:00,39.11,39.12,39.07,39.09,13100.0,29.691,29.6986,29.6607,29.6759,13100.0
2014-11-20 10:55:00,39.09,39.14,39.09,39.14,8200.0,29.6759,29.7138,29.6759,29.7138,8200.0
2014-11-20 11:00:00,39.14,39.17,39.12,39.15,33100.0,29.7138,29.7366,29.6986,29.7214,33100.0
2014-11-20 11:05:00,39.16,39.18,39.15,39.18,14800.0,29.729,29.7442,29.7214,29.7442,14800.0
2014-11-20 11:10:00,39.18,39.21,39.17,39.19,14200.0,29.7442,29.767,29.7366,29.7518,14200.0
2014-11-20 11:15:00,39.19,39.2,39.15,39.15,13300.0,29.7518,29.7594,29.7214,29.7214,13300.0
2014-11-20 11:20:00,39.16,39.16,39.11,39.11,7300.0,29.729,29.729,29.691,29.691,7300.0
2014-11-20 11:25:00,39.11,39.13,39.11,39.12,6700.0,29.691,29.7062,29.691,29.6986,6700.0
2014-11-20 11:30:00,39.13,39.14,39.11,39.11,11000.0,29.7062,29.7138,29.691,29.691,11000.0
2014-11-20 11:35:00,39.1,39.13,39.1,39.11,7400.0,29.6834,29.7062,29.6834,29.691,7400.0
2014-11-20 11:40:00,39.12,39.12,39.1,39.11,9100.0,29.6986,29.6986,29.6834,29.691,9100.0
2014-11-20 11:45:00,39.11,39.14,39.1,39.13,9700.0,29.691,29.7138,29.6834,29.7062,9700.0
2014-11-20 11:50:00,39.14,39.14,39.11,39.11,3900.0,29.7138,29.7138,29.691,29.691,3900.0
2014-11-20 11:55:00,39.11,39.11,39.09,39.09,10900.0,29.691,29.691,29.6759,29.6759,10900.0
2014-11-20 12:00:00,39.09,39.11,39.09,39.1,9000.0,29.6759,29.691,29.6759,29.6834,9000.0
2014-11-20 12:05:00,39.11,39.11,39.09,39.09,7600.0,29.691,29.691,29.6759,29.6759,7600.0
2014-11-20 12:10:00,39.09,39.15,39.09,39.15,10300.0,29.6759,29.7214,29.6759,29.7214,10300.0
2014-11-20 12:15:00,39.15,39.18,39.13,39.17,19000.0,29.7214,29.7442,29.7062,29.7366,19000.0
2014-11-20 12:20:00,39.18,39.18,39.16,39.18,8600.0,29.7442,29.7442,29.729,29.7442,8600.0
2014-11-20 12:25:00,39.17,39.22,39.12,39.2,69500.0,29.7366,29.7745,29.6986,29.7594,69500.0
2014-11-20 12:30:00,39.2,39.22,39.2,39.21,22000.0,29.7594,29.7745,29.7594,29.767,22000.0
2014-11-20 12:35:00,39.2,39.21,39.2,39.21,15300.0,29.7594,29.767,29.7594,29.767,15300.0
2014-11-20 12:40:00,39.21,39.21,39.17,39.18,29000.0,29.767,29.767,29.7366,29.7442,29000.0
2014-11-20 12:45:00,39.18,39.19,39.16,39.16,10900.0,29.7442,29.7518,29.729,29.729,10900.0
2014-11-20 12:50:00,39.16,39.17,39.16,39.16,6600.0,29.729,29.7366,29.729,29.729,6600.0
2014-11-20 12:55:00,39.16,39.17,39.14,39.15,10400.0,29.729,29.7366,29.7138,29.7214,10400.0
2014-11-20 13:00:00,39.15,39.17,39.14,39.16,12700.0,29.7214,29.7366,29.7138,29.729,12700.0
2014-11-20 13:05:00,39.16,39.17,39.14,39.15,12400.0,29.729,29.7366,29.7138,29.7214,12400.0
2014-11-20 13:10:00,39.15,39.17,39.14,39.17,4500.0,29.7214,29.7366,29.7138,29.7366,4500.0
2014-11-20 13:15:00,39.16,39.17,39.14,39.15,8800.0,29.729,29.7366,29.7138,29.7214,8800.0
2014-11-20 13:20:00,39.16,39.17,39.14,39.14,5000.0,29.729,29.7366,29.7138,29.7138,5000.0
2014-11-20 13:25:00,39.14,39.15,39.13,39.14,3800.0,29.7138,29.7214,29.7062,29.7138,3800.0
2014-11-20 13:30:00,39.15,39.16,39.14,39.16,5800.0,29.7214,29.729,29.7138,29.729,5800.0
2014-11-20 13:35:00,39.15,39.16,39.15,39.16,3700.0,29.7214,29.729,29.7214,29.729,3700.0
2014-11-20 13:40:00,39.16,39.16,39.15,39.16,5100.0,29.729,29.729,29.7214,29.729,5100.0
2014-11-20 13:45:00,39.16,39.16,39.14,39.16,19800.0,29.729,29.729,29.7138,29.729,19800.0
2014-11-20 13:50:00,39.16,39.17,39.15,39.17,10700.0,29.729,29.7366,29.7214,29.7366,10700.0
2014-11-20 13:55:00,39.17,39.17,39.16,39.17,5800.0,29.7366,29.7366,29.729,29.7366,5800.0
2014-11-20 14:00:00,39.16,39.17,39.14,39.15,20700.0,29.729,29.7366,29.7138,29.7214,20700.0
2014-11-20 14:05:00,39.14,39.15,39.13,39.13,11800.0,29.7138,29.7214,29.7062,29.7062,11800.0
2014-11-20 14:10:00,39.14,39.15,39.13,39.14,14900.0,29.7138,29.7214,29.7062,29.7138,14900.0
2014-11-20 14:15:00,39.14,39.16,39.14,39.14,18400.0,29.7138,29.729,29.7138,29.7138,18400.0
2014-11-20 14:20:00,39.15,39.17,39.14,39.16,14200.0,29.7214,29.7366,29.7138,29.729,14200.0
2014-11-20 14:25:00,39.17,39.17,39.14,39.15,5800.0,29.7366,29.7366,29.7138,29.7214,5800.0
2014-11-20 14:30:00,39.14,39.15,39.13,39.15,10400.0,29.7138,29.7214,29.7062,29.7214,10400.0
2014-11-20 14:35:00,39.15,39.16,39.14,39.15,21300.0,29.7214,29.729,29.7138,29.7214,21300.0
2014-11-20 14:40:00,39.14,39.14,39.12,39.13,13300.0,29.7138,29.7138,29.6986,29.7062,13300.0
2014-11-20 14:45:00,39.12,39.13,39.11,39.12,6900.0,29.6986,29.7062,29.691,29.6986,6900.0
2014-11-20 14:50:00,39.12,39.16,39.11,39.16,15000.0,29.6986,29.729,29.691,29.729,15000.0
2014-11-20 14:55:00,39.16,39.16,39.12,39.12,14700.0,29.729,29.729,29.6986,29.6986,14700.0
2014-11-20 15:00:00,39.11,39.13,39.11,39.13,18700.0,29.691,29.7062,29.691,29.7062,18700.0
2014-11-20 15:05:00,39.13,39.16,39.12,39.16,15500.0,29.7062,29.729,29.6986,29.729,15500.0
2014-11-20 15:10:00,39.16,39.16,39.14,39.15,20600.0,29.729,29.729,29.7138,29.7214,20600.0
2014-11-20 15:15:00,39.16,39.17,39.14,39.17,37200.0,29.729,29.7366,29.7138,29.7366,37200.0
2014-11-20 15:20:00,39.16,39.17,39.12,39.13,28100.0,29.729,29.7366,29.6986,29.7062,28100.0
2014-11-20 15:25:00,39.13,39.18,39.13,39.18,22000.0,29.7062,29.7442,29.7062,29.7442,22000.0
2014-11-20 15:30:00,39.18,39.18,39.11,39.13,47800.0,29.7442,29.7442,29.691,29.7062,47800.0
2014-11-20 15:35:00,39.13,39.15,39.11,39.12,32100.0,29.7062,29.7214,29.691,29.6986,32100.0
2014-11-20 15:40:00,39.13,39.17,39.12,39.16,42200.0,29.7062,29.7366,29.6986,29.729,42200.0
2014-11-20 15:45:00,39.16,39.16,39.1,39.1,67700.0,29.729,29.729,29.6834,29.6834,67700.0
2014-11-20 15:50:00,39.1,39.12,39.09,39.09,46000.0,29.6834,29.6986,29.6759,29.6759,46000.0
2014-11-20 15:55:00,39.09,39.12,39.09,39.11,58800.0,29.6759,29.6986,29.6759,29.691,58800.0
2014-11-21 09:30:00,39.56,39.86,39.56,39.85,401500.0,30.0327,30.2604,30.0327,30.2528,401500.0
2014-11-21 09:35:00,39.83,40.0,39.75,39.8,123500.0,30.2376,30.3667,30.1769,30.2149,123500.0
2014-11-21 09:40:00,39.78,39.82,39.74,39.79,64300.0,30.1997,30.2301,30.1693,30.2073,64300.0
2014-11-21 09:45:00,39.79,39.92,39.75,39.91,113500.0,30.2073,30.306,30.1769,30.2984,113500.0
2014-11-21 09:50:00,39.91,39.93,39.83,39.83,46600.0,30.2984,30.3136,30.2376,30.2376,46600.0
2014-11-21 09:55:00,39.84,39.99,39.8,39.94,112200.0,30.2452,30.3591,30.2149,30.3212,112200.0
2014-11-21 10:00:00,39.94,39.94,39.74,39.76,51300.0,30.3212,30.3212,30.1693,30.1845,51300.0
2014-11-21 10:05:00,39.77,39.77,39.74,39.77,39500.0,30.1921,30.1921,30.1693,30.1921,39500.0
2014-11-21 10:10:00,39.78,39.78,39.74,39.78,26300.0,30.1997,30.1997,30.1693,30.1997,26300.0
2014-11-21 10:15:00,39.77,39.8,39.74,39.77,38900.0,30.1921,30.2149,30.1693,30.1921,38900.0
2014-11-21 10:20:00,39.77,39.78,39.75,39.75,29000.0,30.1921,30.1997,30.1769,30.1769,29000.0
2014-11-21 10:25:00,39.75,39.79,39.75,39.75,28000.0,30.1769,30.2073,30.1769,30.1769,28000.0
2014-11-21 10:30:00,39.75,39.77,39.73,39.76,17700.0,30.1769,30.1921,30.1617,30.1845,17700.0
2014-11-21 10:35:00,39.76,39.76,39.72,39.76,37200.0,30.1845,30.1845,30.1541,30.1845,37200.0
2014-11-21 10:40:00,39.75,39.78,39.73,39.77,62200.0,30.1769,30.1997,30.1617,30.1921,62200.0
2014-11-21 10:45:00,39.77,39.81,39.76,39.8,57500.0,30.1921,30.2225,30.1845,30.2149,57500.0
2014-11-21 10:50:00,39.8,39.83,39.78,39.83,26100.0,30.2149,30.2376,30.1997,30.2376,26100.0
2014-11-21 10:55:00,39.84,39.87,39.83,39.85,44300.0,30.2452,30.268,30.2376,30.2528,44300.0
2014-11-21 11:00:00,39.84,39.84,39.77,39.81,35700.0,30.2452,30.2452,30.1921,30.2225,35700.0
2014-11-21 11:05:00,39.81,39.82,39.8,39.8,25200.0,30.2225,30.2301,30.2149,30.2149,25200.0
2014-11-21 11:10:00,39.8,39.81,39.78,39.8,65700.0,30.2149,30.2225,30.1997,30.2149,65700.0
2014-11-21 11:15:00,39.79,39.8,39.79,39.79,38700.0,30.2073,30.2149,30.2073,30.2073,38700.0
2014-11-21 11:20:00,39.79,39.8,39.78,39.79,62300.0,30.2073,30.2149,30.1997,30.2073,62300.0
2014-11-21 11:25:00,39.79,39.81,39.76,39.77,35700.0,30.2073,30.2225,30.1845,30.1921,35700.0
2014-11-21 11:30:00,39.76,39.77,39.7,39.73,112800.0,30.1845,30.1921,30.139,30.1617,112800.0
2014-11-21 11:35:00,39.74,39.74,39.7,39.71,23800.0,30.1693,30.1693,30.139,30.1465,23800.0
2014-11-21 11:40:00,39.71,39.76,39.7,39.73,36600.0,30.1465,30.1845,30.139,30.1617,36600.0
2014-11-21 11:45:00,39.72,39.75,39.71,39.75,20500.0,30.1541,30.1769,30.1465,30.1769,20500.0
2014-11-21 11:50:00,39.75,39.76,39.74,39.76,37900.0,30.1769,30.1845,30.1693,30.1845,37900.0
2014-11-21 11:55:00,39.76,39.77,39.75,39.77,14700.0,30.1845,30.1921,30.1769,30.1921,14700.0
2014-11-21 12:00:00,39.77,39.78,39.75,39.77,28800.0,30.1921,30.1997,30.1769,30.1921,28800.0
2014-11-21 12:05:00,39.77,39.78,39.75,39.76,16000.0,30.1921,30.1997,30.1769,30.1845,16000.0
2014-11-21 12:10:00,39.76,39.77,39.74,39.74,7400.0,30.1845,30.1921,30.1693,30.1693,7400.0
2014-11-21 12:15:00,39.74,39.76,39.73,39.75,15900.0,30.1693,30.1845,30.1617,30.1769,15900.0
2014-11-21 12:20:00,39.75,39.75,39.73,39.74,22500.0,30.1769,30.1769,30.1617,30.1693,22500.0
2014-11-21 12:25:00,39.74,39.76,39.74,39.74,26200.0,30.1693,30.1845,30.1693,30.1693,26200.0
2014-11-21 12:30:00,39.74,39.75,39.7,39.7,22500.0,30.1693,30.1769,30.139,30.139,22500.0
2014-11-21 12:35:00,39.71,39.76,39.7,39.74,25700.0,30.1465,30.1845,30.139,30.1693,25700.0
2014-11-21 12:40:00,39.73,39.74,39.7,39.71,9200.0,30.1617,30.1693,30.139,30.1465,9200.0
2014-11-21 12:45:00,39.71,39.71,39.7,39.7,3800.0,30.1465,30.1465,30.139,30.139,3800.0
2014-11-21 12:50:00,39.71,39.71,39.7,39.7,21900.0,30.1465,30.1465,30.139,30.139,21900.0
2014-11-21 12:55:00,39.7,39.71,39.7,39.7,16400.0,30.139,30.1465,30.139,30.139,16400.0
2014-11-21 13:00:00,39.7,39.71,39.7,39.71,17100.0,30.139,30.1465,30.139,30.1465,17100.0
2014-11-21 13:05:00,39.71,39.71,39.7,39.71,22200.0,30.1465,30.1465,30.139,30.1465,22200.0
2014-11-21 13:10:00,39.71,39.71,39.7,39.71,23700.0,30.1465,30.1465,30.139,30.1465,23700.0
2014-11-21 13:15:00,39.71,39.71,39.7,39.71,15000.0,30.1465,30.1465,30.139,30.1465,15000.0
2014-11-21 13:20:00,39.7,39.74,39.7,39.74,37600.0,30.139,30.1693,30.139,30.1693,37600.0
2014-11-21 13:25:00,39.74,39.74,39.7,39.7,39600.0,30.1693,30.1693,30.139,30.139,39600.0
2014-11-21 13:30:00,39.7,39.74,39.7,39.72,25000.0,30.139,30.1693,30.139,30.1541,25000.0
2014-11-21 13:35:00,39.72,39.74,39.72,39.72,18300.0,30.1541,30.1693,30.1541,30.1541,18300.0
2014-11-21 13:40:00,39.73,39.75,39.72,39.75,16900.0,30.1617,30.1769,30.1541,30.1769,16900.0
2014-11-21 13:45:00,39.75,39.76,39.74,39.75,20700.0,30.1769,30.1845,30.1693,30.1769,20700.0
2014-11-21 13:50:00,39.76,39.76,39.75,39.76,7000.0,30.1845,30.1845,30.1769,30.1845,7000.0
2014-11-21 13:55:00,39.76,39.76,39.74,39.74,39800.0,30.1845,30.1845,30.1693,30.1693,39800.0
2014-11-21 14:00:00,39.74,39.75,39.73,39.73,13700.0,30.1693,30.1769,30.1617,30.1617,13700.0
2014-11-21 14:05:00,39.73,39.73,39.71,39.73,16600.0,30.1617,30.1617,30.1465,30.1617,16600.0
2014-11-21 14:10:00,39.72,39.72,39.69,39.7,47600.0,30.1541,30.1541,30.1314,30.139,47600.0
2014-11-21 14:15:00,39.69,39.69,39.67,39.67,11800.0,30.1314,30.1314,30.1162,30.1162,11800.0
2014-11-21 14:20:00,39.67,39.68,39.59,39.59,52400.0,30.1162,30.1238,30.0554,30.0554,52400.0
2014-11-21 14:25:00,39.59,39.6,39.55,39.59,52200.0,30.0554,30.063,30.0251,30.0554,52200.0
2014-11-21 14:30:00,39.59,39.63,39.54,39.63,36900.0,30.0554,30.0858,30.0175,30.0858,36900.0
2014-11-21 14:35:00,39.63,39.65,39.6,39.63,40200.0,30.0858,30.101,30.063,30.0858,40200.0
2014-11-21 14:40:00,39.63,39.66,39.62,39.65,11800.0,30.0858,30.1086,30.0782,30.101,11800.0
2014-11-21 14:45:00,39.65,39.66,39.59,39.6,68300.0,30.101,30.1086,30.0554,30.063,68300.0
2014-11-21 14:50:00,39.6,39.64,39.6,39.63,31300.0,30.063,30.0934,30.063,30.0858,31300.0
2014-11-21 14:55:00,39.63,39.63,39.59,39.62,29600.0,30.0858,30.0858,30.0554,30.0782,29600.0
2014-11-21 15:00:00,39.63,39.67,39.62,39.66,51000.0,30.0858,30.1162,30.0782,30.1086,51000.0
2014-11-21 15:05:00,39.66,39.69,39.64,39.68,33500.0,30.1086,30.1314,30.0934,30.1238,33500.0
2014-11-21 15:10:00,39.68,39.71,39.67,39.7,31400.0,30.1238,30.1465,30.1162,30.139,31400.0
2014-11-21 15:15:00,39.71,39.72,39.69,39.72,28000.0,30.1465,30.1541,30.1314,30.1541,28000.0
2014-11-21 15:20:00,39.72,39.72,39.69,39.7,42700.0,30.1541,30.1541,30.1314,30.139,42700.0
2014-11-21 15:25:00,39.7,39.72,39.69,39.72,25100.0,30.139,30.1541,30.1314,30.1541,25100.0
2014-11-21 15:30:00,39.72,39.74,39.7,39.74,68800.0,30.1541,30.1693,30.139,30.1693,68800.0
2014-11-21 15:35:00,39.74,39.75,39.7,39.71,54400.0,30.1693,30.1769,30.139,30.1465,54400.0
2014-11-21 15:40:00,39.71,39.72,39.69,39.72,24800.0,30.1465,30.1541,30.1314,30.1541,24800.0
2014-11-21 15:45:00,39.72,39.74,39.71,39.71,72300.0,30.1541,30.1693,30.1465,30.1465,72300.0
2014-11-21 15:50:00,39.72,39.73,39.65,39.66,77700.0,30.1541,30.1617,30.101,30.1086,77700.0
2014-11-21 15:55:00,39.66,39.71,39.65,39.69,95900.0,30.1086,30.1465,30.101,30.1314,95900.0
2014-11-24 09:30:00,39.75,39.87,39.7,39.74,88700.0,30.1769,30.268,30.139,30.1693,88700.0
2014-11-24 09:35:00,39.75,39.87,39.7,39.71,21400.0,30.1769,30.268,30.139,30.1465,21400.0
2014-11-24 09:40:00,39.7,39.83,39.69,39.8,29200.0,30.139,30.2376,30.1314,30.2149,29200.0
2014-11-24 09:45:00,39.81,39.87,39.8,39.85,33300.0,30.2225,30.268,30.2149,30.2528,33300.0
2014-11-24 09:50:00,39.85,39.86,39.79,39.79,40000.0,30.2528,30.2604,30.2073,30.2073,40000.0
2014-11-24 09:55:00,39.79,39.84,39.79,39.83,35200.0,30.2073,30.2452,30.2073,30.2376,35200.0
2014-11-24 10:00:00,39.84,39.84,39.81,39.82,13500.0,30.2452,30.2452,30.2225,30.2301,13500.0
2014-11-24 10:05:00,39.81,39.81,39.72,39.72,20500.0,30.2225,30.2225,30.1541,30.1541,20500.0
2014-11-24 10:10:00,39.73,39.79,39.72,39.73,23400.0,30.1617,30.2073,30.1541,30.1617,23400.0
2014-11-24 10:15:00,39.73,39.77,39.69,39.77,32500.0,30.1617,30.1921,30.1314,30.1921,32500.0
2014-11-24 10:20:00,39.78,39.78,39.71,39.71,11500.0,30.1997,30.1997,30.1465,30.1465,11500.0
2014-11-24 10:25:00,39.71,39.77,39.71,39.76,20300.0,30.1465,30.1921,30.1465,30.1845,20300.0
2014-11-24 10:30:00,39.76,39.88,39.75,39.83,189800.0,30.1845,30.2756,30.1769,30.2376,189800.0
2014-11-24 10:35:00,39.83,39.96,39.82,39.9,86100.0,30.2376,30.3363,30.2301,30.2908,86100.0
2014-11-24 10:40:00,39.9,39.94,39.89,39.91,30100.0,30.2908,30.3212,30.2832,30.2984,30100.0
2014-11-24 10:45:00,39.91,39.96,39.85,39.87,55700.0,30.2984,30.3363,30.2528,30.268,55700.0
2014-11-24 10:50:00,39.87,39.89,39.79,39.84,44700.0,30.268,30.2832,30.2073,30.2452,44700.0
2014-11-24 10:55:00,39.84,39.9,39.8,39.8,38900.0,30.2452,30.2908,30.2149,30.2149,38900.0
2014-11-24 11:00:00,39.8,39.81,39.73,39.75,8000.0,30.2149,30.2225,30.1617,30.1769,8000.0
2014-11-24 11:05:00,39.76,39.77,39.69,39.69,13900.0,30.1845,30.1921,30.1314,30.1314,13900.0
2014-11-24 11:10:00,39.7,39.72,39.69,39.72,4900.0,30.139,30.1541,30.1314,30.1541,4900.0
2014-11-24 11:15:00,39.71,39.71,39.56,39.57,35100.0,30.1465,30.1465,30.0327,30.0403,35100.0
2014-11-24 11:20:00,39.58,39.65,39.57,39.59,28000.0,30.0479,30.101,30.0403,30.0554,28000.0
2014-11-24 11:25:00,39.58,39.63,39.58,39.61,22500.0,30.0479,30.0858,30.0479,30.0706,22500.0
2014-11-24 11:30:00,39.61,39.64,39.59,39.61,22900.0,30.0706,30.0934,30.0554,30.0706,22900.0
2014-11-24 11:35:00,39.61,39.63,39.6,39.63,12000.0,30.0706,30.0858,30.063,30.0858,12000.0
2014-11-24 11:40:00,39.63,39.63,39.6,39.61,10900.0,30.0858,30.0858,30.063,30.0706,10900.0
2014-11-24 11:45:00,39.61,39.61,39.58,39.6,19100.0,30.0706,30.0706,30.0479,30.063,19100.0
2014-11-24 11:50:00,39.59,39.65,39.59,39.63,9800.0,30.0554,30.101,30.0554,30.0858,9800.0
2014-11-24 11:55:00,39.63,39.63,39.61,39.61,4900.0,30.0858,30.0858,30.0706,30.0706,4900.0
2014-11-24 12:00:00,39.61,39.66,39.6,39.66,14800.0,30.0706,30.1086,30.063,30.1086,14800.0
2014-11-24 12:05:00,39.66,39.67,39.66,39.66,10600.0,30.1086,30.1162,30.1086,30.1086,10600.0
2014-11-24 12:10:00,39.66,39.66,39.64,39.65,6800.0,30.1086,30.1086,30.0934,30.101,6800.0
2014-11-24 12:15:00,39.64,39.65,39.63,39.64,5800.0,30.0934,30.101,30.0858,30.0934,5800.0
2014-11-24 12:20:00,39.63,39.66,39.62,39.63,10200.0,30.0858,30.1086,30.0782,30.0858,10200.0
2014-11-24 12:25:00,39.63,39.66,39.63,39.64,43300.0,30.0858,30.1086,30.0858,30.0934,43300.0
2014-11-24 12:30:00,39.63,39.64,39.59,39.62,9800.0,30.0858,30.0934,30.0554,30.0782,9800.0
2014-11-24 12:35:00,39.62,39.63,39.58,39.59,9600.0,30.0782,30.0858,30.0479,30.0554,9600.0
2014-11-24 12:40:00,39.59,39.6,39.55,39.56,16400.0,30.0554,30.063,30.0251,30.0327,16400.0
2014-11-24 12:45:00,39.57,39.6,39.56,39.6,5800.0,30.0403,30.063,30.0327,30.063,5800.0
2014-11-24 12:50:00,39.6,39.6,39.59,39.59,6800.0,30.063,30.063,30.0554,30.0554,6800.0
2014-11-24 12:55:00,39.59,39.6,39.58,39.59,15400.0,30.0554,30.063,30.0479,30.0554,15400.0
2014-11-24 13:00:00,39.59,39.59,39.58,39.58,7600.0,30.0554,30.0554,30.0479,30.0479,7600.0
2014-11-24 13:05:00,39.59,39.61,39.59,39.59,8800.0,30.0554,30.0706,30.0554,30.0554,8800.0
2014-11-24 13:10:00,39.58,39.6,39.58,39.59,9600.0,30.0479,30.063,30.0479,30.0554,9600.0
2014-11-24 13:15:00,39.59,39.61,39.58,39.58,10500.0,30.0554,30.0706,30.0479,30.0479,10500.0
2014-11-24 13:20:00,39.59,39.61,39.59,39.6,3800.0,30.0554,30.0706,30.0554,30.063,3800.0
2014-11-24 13:25:00,39.61,39.61,39.59,39.59,6400.0,30.0706,30.0706,30.0554,30.0554,6400.0
2014-11-24 13:30:00,39.6,39.6,39.57,39.58,11400.0,30.063,30.063,30.0403,30.0479,11400.0
2014-11-24 13:35:00,39.58,39.59,39.57,39.59,4300.0,30.0479,30.0554,30.0403,30.0554,4300.0
2014-11-24 13:40:00,39.59,39.59,39.57,39.57,12100.0,30.0554,30.0554,30.0403,30.0403,12100.0
2014-11-24 13:45:00,39.57,39.58,39.55,39.55,9900.0,30.0403,30.0479,30.0251,30.0251,9900.0
2014-11-24 13:50:00,39.56,39.57,39.55,39.56,8000.0,30.0327,30.0403,30.0251,30.0327,8000.0
2014-11-24 13:55:00,39.56,39.57,39.56,39.57,7200.0,30.0327,30.0403,30.0327,30.0403,7200.0
2014-11-24 14:00:00,39.57,39.6,39.56,39.58,28300.0,30.0403,30.063,30.0327,30.0479,28300.0
2014-11-24 14:05:00,39.58,39.59,39.57,39.57,24900.0,30.0479,30.0554,30.0403,30.0403,24900.0
2014-11-24 14:10:00,39.58,39.58,39.54,39.56,36200.0,30.0479,30.0479,30.0175,30.0327,36200.0
2014-11-24 14:15:00,39.57,39.57,39.56,39.56,4300.0,30.0403,30.0403,30.0327,30.0327,4300.0
2014-11-24 14:20:00,39.56,39.57,39.54,39.54,11700.0,30.0327,30.0403,30.0175,30.0175,11700.0
2014-11-24 14:25:00,39.53,39.58,39.53,39.57,17400.0,30.0099,30.0479,30.0099,30.0403,17400.0
2014-11-24 14:30:00,39.58,39.58,39.55,39.55,15600.0,30.0479,30.0479,30.0251,30.0251,15600.0
2014-11-24 14:35:00,39.55,39.56,39.54,39.56,10600.0,30.0251,30.0327,30.0175,30.0327,10600.0
2014-11-24 14:40:00,39.56,39.58,39.56,39.57,17000.0,30.0327,30.0479,30.0327,30.0403,17000.0
2014-11-24 14:45:00,39.57,39.58,39.54,39.54,18300.0,30.0403,30.0479,30.0175,30.0175,18300.0
2014-11-24 14:50:00,39.54,39.56,39.54,39.55,18400.0,30.0175,30.0327,30.0175,30.0251,18400.0
2014-11-24 14:55:00,39.53,39.53,39.5,39.5,9400.0,30.0099,30.0099,29.9871,29.9871,9400.0
2014-11-24 15:00:00,39.5,39.51,39.48,39.51,15700.0,29.9871,29.9947,29.9719,29.9947,15700.0
2014-11-24 15:05:00,39.51,39.51,39.47,39.47,21400.0,29.9947,29.9947,29.9643,29.9643,21400.0
2014-11-24 15:10:00,39.48,39.48,39.47,39.48,7900.0,29.9719,29.9719,29.9643,29.9719,7900.0
2014-11-24 15:15:00,39.47,39.48,39.45,39.46,21600.0,29.9643,29.9719,29.9492,29.9568,21600.0
2014-11-24 15:20:00,39.46,39.49,39.45,39.48,22000.0,29.9568,29.9795,29.9492,29.9719,22000.0
2014-11-24 15:25:00,39.49,39.52,39.49,39.51,55400.0,29.9795,30.0023,29.9795,29.9947,55400.0
2014-11-24 15:30:00,39.51,39.51,39.47,39.47,21100.0,29.9947,29.9947,29.9643,29.9643,21100.0
2014-11-24 15:35:00,39.47,39.5,39.47,39.47,32000.0,29.9643,29.9871,29.9643,29.9643,32000.0
2014-11-24 15:40:00,39.47,39.5,39.47,39.48,18700.0,29.9643,29.9871,29.9643,29.9719,18700.0
2014-11-24 15:45:00,39.48,39.52,39.48,39.52,46800.0,29.9719,30.0023,29.9719,30.0023,46800.0
2014-11-24 15:50:00,39.52,39.53,39.51,39.52,28500.0,30.0023,30.0099,29.9947,30.0023,28500.0
2014-11-24 15:55:00,39.52,39.56,39.52,39.55,84200.0,30.0023,30.0327,30.0023,30.0251,84200.0
2014-11-25 09:30:00,39.54,39.62,39.34,39.44,74500.0,30.0175,30.0782,29.8656,29.9416,74500.0
2014-11-25 09:35:00,39.42,39.66,39.42,39.63,38300.0,29.9264,30.1086,29.9264,30.0858,38300.0
2014-11-25 09:40:00,39.6,39.67,39.5,39.53,113400.0,30.063,30.1162,29.9871,30.0099,113400.0
2014-11-25 09:45:00,39.53,39.54,39.45,39.49,56900.0,30.0099,30.0175,29.9492,29.9795,56900.0
2014-11-25 09:50:00,39.48,39.49,39.43,39.48,16800.0,29.9719,29.9795,29.934,29.9719,16800.0
2014-11-25 09:55:00,39.48,39.53,39.47,39.52,10400.0,29.9719,30.0099,29.9643,30.0023,10400.0
2014-11-25 10:00:00,39.52,39.53,39.49,39.52,10500.0,30.0023,30.0099,29.9795,30.0023,10500.0
2014-11-25 10:05:00,39.51,39.52,39.47,39.51,12100.0,29.9947,30.0023,29.9643,29.9947,12100.0
2014-11-25 10:10:00,39.52,39.54,39.46,39.5,14100.0,30.0023,30.0175,29.9568,29.9871,14100.0
2014-11-25 10:15:00,39.49,39.5,39.44,39.44,9300.0,29.9795,29.9871,29.9416,29.9416,9300.0
2014-11-25 10:20:00,39.44,39.51,39.42,39.48,47300.0,29.9416,29.9947,29.9264,29.9719,47300.0
2014-11-25 10:25:00,39.48,39.57,39.47,39.57,10100.0,29.9719,30.0403,29.9643,30.0403,10100.0
2014-11-25 10:30:00,39.56,39.56,39.49,39.52,9900.0,30.0327,30.0327,29.9795,30.0023,9900.0
2014-11-25 10:35:00,39.52,39.55,39.5,39.51,11900.0,30.0023,30.0251,29.9871,29.9947,11900.0
2014-11-25 10:40:00,39.51,39.54,39.49,39.49,17000.0,29.9947,30.0175,29.9795,29.9795,17000.0
2014-11-25 10:45:00,39.49,39.52,39.48,39.51,8200.0,29.9795,30.0023,29.9719,29.9947,8200.0
2014-11-25 10:50:00,39.52,39.53,39.49,39.51,8200.0,30.0023,30.0099,29.9795,29.9947,8200.0
2014-11-25 10:55:00,39.52,39.55,39.52,39.54,14200.0,30.0023,30.0251,30.0023,30.0175,14200.0
2014-11-25 11:00:00,39.54,39.57,39.54,39.57,12100.0,30.0175,30.0403,30.0175,30.0403,12100.0
2014-11-25 11:05:00,39.57,39.57,39.49,39.5,33700.0,30.0403,30.0403,29.9795,29.9871,33700.0
2014-11-25 11:10:00,39.5,39.52,39.49,39.5,19900.0,29.9871,30.0023,29.9795,29.9871,19900.0
2014-11-25 11:15:00,39.5,39.52,39.48,39.51,15700.0,29.9871,30.0023,29.9719,29.9947,15700.0
2014-11-25 11:20:00,39.52,39.54,39.5,39.52,42000.0,30.0023,30.0175,29.9871,30.0023,42000.0
2014-11-25 11:25:00,39.52,39.52,39.44,39.45,34800.0,30.0023,30.0023,29.9416,29.9492,34800.0
2014-11-25 11:30:00,39.45,39.51,39.44,39.47,32400.0,29.9492,29.9947,29.9416,29.9643,32400.0
2014-11-25 11:35:00,39.47,39.51,39.45,39.51,19800.0,29.9643,29.9947,29.9492,29.9947,19800.0
2014-11-25 11:40:00,39.5,39.51,39.44,39.45,21300.0,29.9871,29.9947,29.9416,29.9492,21300.0
2014-11-25 11:45:00,39.45,39.51,39.44,39.51,8600.0,29.9492,29.9947,29.9416,29.9947,8600.0
2014-11-25 11:50:00,39.51,39.51,39.49,39.51,5800.0,29.9947,29.9947,29.9795,29.9947,5800.0
2014-11-25 11:55:00,39.51,39.52,39.48,39.5,17000.0,29.9947,30.0023,29.9719,29.9871,17000.0
2014-11-25 12:00:00,39.51,39.53,39.51,39.53,6400.0,29.9947,30.0099,29.9947,30.0099,6400.0
2014-11-25 12:05:00,39.53,39.54,39.5,39.5,30800.0,30.0099,30.0175,29.9871,29.9871,30800.0
2014-11-25 12:10:00,39.5,39.51,39.49,39.49,9400.0,29.9871,29.9947,29.9795,29.9795,9400.0
2014-11-25 12:15:00,39.48,39.48,39.44,39.45,11000.0,29.9719,29.9719,29.9416,29.9492,11000.0
2014-11-25 12:20:00,39.44,39.48,39.44,39.47,11900.0,29.9416,29.9719,29.9416,29.9643,11900.0
2014-11-25 12:25:00,39.48,39.48,39.45,39.46,4100.0,29.9719,29.9719,29.9492,29.9568,4100.0
2014-11-25 12:30:00,39.46,39.46,39.44,39.45,6600.0,29.9568,29.9568,29.9416,29.9492,6600.0
2014-11-25 12:35:00,39.45,39.48,39.44,39.48,14200.0,29.9492,29.9719,29.9416,29.9719,14200.0
2014-11-25 12:40:00,39.48,39.53,39.46,39.53,5500.0,29.9719,30.0099,29.9568,30.0099,5500.0
2014-11-25 12:45:00,39.53,39.53,39.51,39.53,3800.0,30.0099,30.0099,29.9947,30.0099,3800.0
2014-11-25 12:50:00,39.53,39.55,39.53,39.55,5800.0,30.0099,30.0251,30.0099,30.0251,5800.0
2014-11-25 12:55:00,39.54,39.55,39.52,39.53,6300.0,30.0175,30.0251,30.0023,30.0099,6300.0
2014-11-25 13:00:00,39.53,39.54,39.52,39.52,6400.0,30.0099,30.0175,30.0023,30.0023,6400.0
2014-11-25 13:05:00,39.52,39.52,39.47,39.48,7500.0,30.0023,30.0023,29.9643,29.9719,7500.0
2014-11-25 13:10:00,39.48,39.49,39.45,39.46,8600.0,29.9719,29.9795,29.9492,29.9568,8600.0
2014-11-25 13:15:00,39.45,39.49,39.45,39.48,10900.0,29.9492,29.9795,29.9492,29.9719,10900.0
2014-11-25 13:20:00,39.49,39.51,39.49,39.51,4600.0,29.9795,29.9947,29.9795,29.9947,4600.0
2014-11-25 13:25:00,39.5,39.51,39.5,39.51,3400.0,29.9871,29.9947,29.9871,29.9947,3400.0
2014-11-25 13:30:00,39.51,39.52,39.5,39.52,4300.0,29.9947,30.0023,29.9871,30.0023,4300.0
2014-11-25 13:35:00,39.51,39.52,39.51,39.51,3200.0,29.9947,30.0023,29.9947,29.9947,3200.0
2014-11-25 13:40:00,39.52,39.55,39.51,39.55,11400.0,30.0023,30.0251,29.9947,30.0251,11400.0
2014-11-25 13:45:00,39.54,39.55,39.53,39.53,7200.0,30.0175,30.0251,30.0099,30.0099,7200.0
2014-11-25 13:50:00,39.54,39.56,39.53,39.56,10000.0,30.0175,30.0327,30.0099,30.0327,10000.0
2014-11-25 13:55:00,39.55,39.56,39.55,39.55,3100.0,30.0251,30.0327,30.0251,30.0251,3100.0
2014-11-25 14:00:00,39.55,39.58,39.55,39.57,14500.0,30.0251,30.0479,30.0251,30.0403,14500.0
2014-11-25 14:05:00,39.57,39.58,39.5,39.5,13800.0,30.0403,30.0479,29.9871,29.9871,13800.0
2014-11-25 14:10:00,39.51,39.53,39.5,39.52,14400.0,29.9947,30.0099,29.9871,30.0023,14400.0
2014-11-25 14:15:00,39.51,39.54,39.51,39.54,5600.0,29.9947,30.0175,29.9947,30.0175,5600.0
2014-11-25 14:20:00,39.53,39.54,39.53,39.54,6600.0,30.0099,30.0175,30.0099,30.0175,6600.0
2014-11-25 14:25:00,39.54,39.54,39.52,39.53,11900.0,30.0175,30.0175,30.0023,30.0099,11900.0
2014-11-25 14:30:00,39.54,39.55,39.52,39.54,9400.0,30.0175,30.0251,30.0023,30.0175,9400.0
2014-11-25 14:35:00,39.54,39.54,39.53,39.54,3000.0,30.0175,30.0175,30.0099,30.0175,3000.0
2014-11-25 14:40:00,39.54,39.54,39.52,39.52,4900.0,30.0175,30.0175,30.0023,30.0023,4900.0
2014-11-25 14:45:00,39.52,39.53,39.5,39.52,9800.0,30.0023,30.0099,29.9871,30.0023,9800.0
2014-11-25 14:50:00,39.51,39.56,39.51,39.53,9300.0,29.9947,30.0327,29.9947,30.0099,9300.0
2014-11-25 14:55:00,39.52,39.53,39.49,39.52,11400.0,30.0023,30.0099,29.9795,30.0023,11400.0
2014-11-25 15:00:00,39.52,39.55,39.51,39.55,12800.0,30.0023,30.0251,29.9947,30.0251,12800.0
2014-11-25 15:05:00,39.55,39.58,39.54,39.55,15200.0,30.0251,30.0479,30.0175,30.0251,15200.0
2014-11-25 15:10:00,39.55,39.56,39.53,39.53,8900.0,30.0251,30.0327,30.0099,30.0099,8900.0
2014-11-25 15:15:00,39.54,39.55,39.53,39.54,13300.0,30.0175,30.0251,30.0099,30.0175,13300.0
2014-11-25 15:20:00,39.55,39.55,39.5,39.51,16300.0,30.0251,30.0251,29.9871,29.9947,16300.0
2014-11-25 15:25:00,39.51,39.55,39.51,39.52,18000.0,29.9947,30.0251,29.9947,30.0023,18000.0
2014-11-25 15:30:00,39.52,39.54,39.51,39.51,18500.0,30.0023,30.0175,29.9947,29.9947,18500.0
2014-11-25 15:35:00,39.51,39.53,39.49,39.51,35100.0,29.9947,30.0099,29.9795,29.9947,35100.0
2014-11-25 15:40:00,39.5,39.52,39.5,39.51,19800.0,29.9871,30.0023,29.9871,29.9947,19800.0
2014-11-25 15:45:00,39.51,39.51,39.47,39.49,49200.0,29.9947,29.9947,29.9643,29.9795,49200.0
2014-11-25 15:50:00,39.5,39.52,39.48,39.48,49000.0,29.9871,30.0023,29.9719,29.9719,49000.0
2014-11-25 15:55:00,39.48,39.49,39.46,39.47,107000.0,29.9719,29.9795,29.9568,29.9643,107000.0
2014-11-26 09:30:00,39.53,39.66,39.47,39.66,40800.0,30.0099,30.1086,29.9643,30.1086,40800.0
2014-11-26 09:35:00,39.67,39.7,39.63,39.68,5200.0,30.1162,30.139,30.0858,30.1238,5200.0
2014-11-26 09:40:00,39.67,39.68,39.65,39.68,9800.0,30.1162,30.1238,30.101,30.1238,9800.0
2014-11-26 09:45:00,39.67,39.69,39.65,39.69,7900.0,30.1162,30.1314,30.101,30.1314,7900.0
2014-11-26 09:50:00,39.69,39.69,39.63,39.64,10500.0,30.1314,30.1314,30.0858,30.0934,10500.0
2014-11-26 09:55:00,39.63,39.66,39.62,39.64,7000.0,30.0858,30.1086,30.0782,30.0934,7000.0
2014-11-26 10:00:00,39.62,39.65,39.6,39.62,12000.0,30.0782,30.101,30.063,30.0782,12000.0
2014-11-26 10:05:00,39.61,39.75,39.61,39.73,38100.0,30.0706,30.1769,30.0706,30.1617,38100.0
2014-11-26 10:10:00,39.73,39.75,39.72,39.73,41000.0,30.1617,30.1769,30.1541,30.1617,41000.0
2014-11-26 10:15:00,39.73,39.76,39.71,39.75,21500.0,30.1617,30.1845,30.1465,30.1769,21500.0
2014-11-26 10:20:00,39.73,39.78,39.72,39.74,22900.0,30.1617,30.1997,30.1541,30.1693,22900.0
2014-11-26 10:25:00,39.75,39.75,39.72,39.73,7200.0,30.1769,30.1769,30.1541,30.1617,7200.0
2014-11-26 10:30:00,39.73,39.78,39.73,39.76,15600.0,30.1617,30.1997,30.1617,30.1845,15600.0
2014-11-26 10:35:00,39.75,39.77,39.72,39.73,16400.0,30.1769,30.1921,30.1541,30.1617,16400.0
2014-11-26 10:40:00,39.72,39.77,39.72,39.75,6900.0,30.1541,30.1921,30.1541,30.1769,6900.0
2014-11-26 10:45:00,39.75,39.75,39.7,39.7,8900.0,30.1769,30.1769,30.139,30.139,8900.0
2014-11-26 10:50:00,39.7,39.73,39.7,39.71,7600.0,30.139,30.1617,30.139,30.1465,7600.0
2014-11-26 10:55:00,39.71,39.73,39.7,39.73,8200.0,30.1465,30.1617,30.139,30.1617,8200.0
2014-11-26 11:00:00,39.74,39.74,39.71,39.73,12100.0,30.1693,30.1693,30.1465,30.1617,12100.0
2014-11-26 11:05:00,39.73,39.74,39.69,39.71,13100.0,30.1617,30.1693,30.1314,30.1465,13100.0
2014-11-26 11:10:00,39.71,39.72,39.69,39.71,9900.0,30.1465,30.1541,30.1314,30.1465,9900.0
2014-11-26 11:15:00,39.71,39.72,39.65,39.66,25800.0,30.1465,30.1541,30.101,30.1086,25800.0
2014-11-26 11:20:00,39.65,39.66,39.6,39.61,47400.0,30.101,30.1086,30.063,30.0706,47400.0
2014-11-26 11:25:00,39.61,39.62,39.61,39.62,6700.0,30.0706,30.0782,30.0706,30.0782,6700.0
2014-11-26 11:30:00,39.62,39.69,39.61,39.69,44500.0,30.0782,30.1314,30.0706,30.1314,44500.0
2014-11-26 11:35:00,39.69,39.79,39.69,39.79,38800.0,30.1314,30.2073,30.1314,30.2073,38800.0
2014-11-26 11:40:00,39.78,39.8,39.77,39.8,21100.0,30.1997,30.2149,30.1921,30.2149,21100.0
2014-11-26 11:45:00,39.8,39.82,39.79,39.82,17800.0,30.2149,30.2301,30.2073,30.2301,17800.0
2014-11-26 11:50:00,39.82,39.82,39.73,39.76,41800.0,30.2301,30.2301,30.1617,30.1845,41800.0
2014-11-26 11:55:00,39.75,39.76,39.7,39.73,21100.0,30.1769,30.1845,30.139,30.1617,21100.0
2014-11-26 12:00:00,39.73,39.74,39.68,39.73,10900.0,30.1617,30.1693,30.1238,30.1617,10900.0
2014-11-26 12:05:00,39.74,39.75,39.73,39.75,16900.0,30.1693,30.1769,30.1617,30.1769,16900.0
2014-11-26 12:10:00,39.75,39.75,39.72,39.75,13200.0,30.1769,30.1769,30.1541,30.1769,13200.0
2014-11-26 12:15:00,39.75,39.76,39.72,39.75,6200.0,30.1769,30.1845,30.1541,30.1769,6200.0
2014-11-26 12:20:00,39.76,39.78,39.75,39.76,6700.0,30.1845,30.1997,30.1769,30.1845,6700.0
2014-11-26 12:25:00,39.75,39.78,39.74,39.77,7700.0,30.1769,30.1997,30.1693,30.1921,7700.0
2014-11-26 12:30:00,39.77,39.77,39.76,39.76,1400.0,30.1921,30.1921,30.1845,30.1845,1400.0
2014-11-26 12:35:00,39.77,39.78,39.74,39.77,16400.0,30.1921,30.1997,30.1693,30.1921,16400.0
2014-11-26 12:40:00,39.78,39.8,39.77,39.79,10600.0,30.1997,30.2149,30.1921,30.2073,10600.0
2014-11-26 12:45:00,39.79,39.79,39.74,39.78,27600.0,30.2073,30.2073,30.1693,30.1997,27600.0
2014-11-26 12:50:00,39.77,39.79,39.76,39.77,8500.0,30.1921,30.2073,30.1845,30.1921,8500.0
2014-11-26 12:55:00,39.76,39.79,39.75,39.78,14100.0,30.1845,30.2073,30.1769,30.1997,14100.0
2014-11-26 13:00:00,39.78,39.79,39.77,39.77,4600.0,30.1997,30.2073,30.1921,30.1921,4600.0
2014-11-26 13:05:00,39.78,39.8,39.77,39.8,5900.0,30.1997,30.2149,30.1921,30.2149,5900.0
2014-11-26 13:10:00,39.79,39.8,39.76,39.8,20300.0,30.2073,30.2149,30.1845,30.2149,20300.0
2014-11-26 13:15:00,39.8,39.83,39.79,39.82,15100.0,30.2149,30.2376,30.2073,30.2301,15100.0
2014-11-26 13:20:00,39.83,39.84,39.81,39.81,6700.0,30.2376,30.2452,30.2225,30.2225,6700.0
2014-11-26 13:25:00,39.82,39.83,39.82,39.82,3600.0,30.2301,30.2376,30.2301,30.2301,3600.0
2014-11-26 13:30:00,39.81,39.83,39.81,39.83,5700.0,30.2225,30.2376,30.2225,30.2376,5700.0
2014-11-26 13:35:00,39.83,39.85,39.82,39.84,6300.0,30.2376,30.2528,30.2301,30.2452,6300.0
2014-11-26 13:40:00,39.85,39.89,39.85,39.89,13300.0,30.2528,30.2832,30.2528,30.2832,13300.0
2014-11-26 13:45:00,39.89,39.89,39.88,39.89,5600.0,30.2832,30.2832,30.2756,30.2832,5600.0
2014-11-26 13:50:00,39.89,39.89,39.84,39.84,22500.0,30.2832,30.2832,30.2452,30.2452,22500.0
2014-11-26 13:55:00,39.85,39.85,39.83,39.83,5600.0,30.2528,30.2528,30.2376,30.2376,5600.0
2014-11-26 14:00:00,39.84,39.84,39.83,39.84,2900.0,30.2452,30.2452,30.2376,30.2452,2900.0
2014-11-26 14:05:00,39.84,39.87,39.83,39.83,21100.0,30.2452,30.268,30.2376,30.2376,21100.0
2014-11-26 14:10:00,39.83,39.83,39.8,39.82,10400.0,30.2376,30.2376,30.2149,30.2301,10400.0
2014-11-26 14:15:00,39.83,39.84,39.82,39.84,8000.0,30.2376,30.2452,30.2301,30.2452,8000.0
2014-11-26 14:20:00,39.84,39.84,39.83,39.84,1900.0,30.2452,30.2452,30.2376,30.2452,1900.0
2014-11-26 14:25:00,39.84,39.84,39.81,39.81,13900.0,30.2452,30.2452,30.2225,30.2225,13900.0
2014-11-26 14:30:00,39.8,39.81,39.8,39.81,4000.0,30.2149,30.2225,30.2149,30.2225,4000.0
2014-11-26 14:35:00,39.8,39.81,39.8,39.81,7400.0,30.2149,30.2225,30.2149,30.2225,7400.0
2014-11-26 14:40:00,39.81,39.86,39.81,39.86,17200.0,30.2225,30.2604,30.2225,30.2604,17200.0
2014-11-26 14:45:00,39.86,39.86,39.84,39.85,10600.0,30.2604,30.2604,30.2452,30.2528,10600.0
2014-11-26 14:50:00,39.85,39.86,39.84,39.86,7100.0,30.2528,30.2604,30.2452,30.2604,7100.0
2014-11-26 14:55:00,39.85,39.86,39.83,39.83,30600.0,30.2528,30.2604,30.2376,30.2376,30600.0
2014-11-26 15:00:00,39.84,39.88,39.83,39.88,13600.0,30.2452,30.2756,30.2376,30.2756,13600.0
2014-11-26 15:05:00,39.88,39.88,39.85,39.88,22600.0,30.2756,30.2756,30.2528,30.2756,22600.0
2014-11-26 15:10:00,39.88,39.89,39.86,39.87,13500.0,30.2756,30.2832,30.2604,30.268,13500.0
2014-11-26 15:15:00,39.86,39.88,39.85,39.86,21700.0,30.2604,30.2756,30.2528,30.2604,21700.0
2014-11-26 15:20:00,39.86,39.87,39.85,39.86,7600.0,30.2604,30.268,30.2528,30.2604,7600.0
2014-11-26 15:25:00,39.85,39.86,39.85,39.86,9700.0,30.2528,30.2604,30.2528,30.2604,9700.0
2014-11-26 15:30:00,39.85,39.89,39.85,39.88,23100.0,30.2528,30.2832,30.2528,30.2756,23100.0
2014-11-26 15:35:00,39.88,39.89,39.87,39.87,13100.0,30.2756,30.2832,30.268,30.268,13100.0
2014-11-26 15:40:00,39.87,39.92,39.87,39.91,31000.0,30.268,30.306,30.268,30.2984,31000.0
2014-11-26 15:45:00,39.91,39.94,39.91,39.92,42600.0,30.2984,30.3212,30.2984,30.306,42600.0
2014-11-26 15:50:00,39.92,39.96,39.92,39.94,40200.0,30.306,30.3363,30.306,30.3212,40200.0
2014-11-26 15:55:00,39.95,39.98,39.94,39.94,96800.0,30.3287,30.3515,30.3212,30.3212,96800.0
2014-11-28 09:30:00,40.0,40.0,39.86,40.0,138600.0,30.3667,30.3667,30.2604,30.3667,138600.0
2014-11-28 09:35:00,40.0,40.0,39.97,39.99,66400.0,30.3667,30.3667,30.3439,30.3591,66400.0
2014-11-28 09:40:00,39.99,40.0,39.98,39.98,46400.0,30.3591,30.3667,30.3515,30.3515,46400.0
2014-11-28 09:45:00,39.98,40.21,39.97,40.2,231800.0,30.3515,30.5261,30.3439,30.5185,231800.0
2014-11-28 09:50:00,40.2,40.34,40.19,40.26,38800.0,30.5185,30.6248,30.5109,30.5641,38800.0
2014-11-28 09:55:00,40.28,40.31,40.25,40.3,15800.0,30.5793,30.602,30.5565,30.5945,15800.0
2014-11-28 10:00:00,40.29,40.33,40.28,40.31,41400.0,30.5869,30.6172,30.5793,30.602,41400.0
2014-11-28 10:05:00,40.3,40.44,40.3,40.43,26900.0,30.5945,30.7007,30.5945,30.6931,26900.0
2014-11-28 10:10:00,40.42,40.45,40.42,40.43,27700.0,30.6856,30.7083,30.6856,30.6931,27700.0
2014-11-28 10:15:00,40.43,40.48,40.42,40.47,25900.0,30.6931,30.7311,30.6856,30.7235,25900.0
2014-11-28 10:20:00,40.47,40.57,40.46,40.57,27700.0,30.7235,30.7994,30.7159,30.7994,27700.0
2014-11-28 10:25:00,40.55,40.58,40.54,40.55,35200.0,30.7842,30.807,30.7767,30.7842,35200.0
2014-11-28 10:30:00,40.55,40.59,40.53,40.59,32600.0,30.7842,30.8146,30.7691,30.8146,32600.0
2014-11-28 10:35:00,40.59,40.6,40.55,40.59,29000.0,30.8146,30.8222,30.7842,30.8146,29000.0
2014-11-28 10:40:00,40.59,40.6,40.56,40.56,11800.0,30.8146,30.8222,30.7918,30.7918,11800.0
2014-11-28 10:45:00,40.56,40.57,40.5,40.5,19400.0,30.7918,30.7994,30.7463,30.7463,19400.0
2014-11-28 10:50:00,40.5,40.51,40.42,40.44,17600.0,30.7463,30.7539,30.6856,30.7007,17600.0
2014-11-28 10:55:00,40.43,40.49,40.43,40.49,14500.0,30.6931,30.7387,30.6931,30.7387,14500.0
2014-11-28 11:00:00,40.49,40.55,40.49,40.52,21800.0,30.7387,30.7842,30.7387,30.7615,21800.0
2014-11-28 11:05:00,40.51,40.51,40.46,40.5,16400.0,30.7539,30.7539,30.7159,30.7463,16400.0
2014-11-28 11:10:00,40.5,40.51,40.47,40.48,16800.0,30.7463,30.7539,30.7235,30.7311,16800.0
2014-11-28 11:15:00,40.48,40.51,40.47,40.5,9100.0,30.7311,30.7539,30.7235,30.7463,9100.0
2014-11-28 11:20:00,40.5,40.5,40.4,40.4,31000.0,30.7463,30.7463,30.6704,30.6704,31000.0
2014-11-28 11:25:00,40.4,40.41,40.32,40.33,35200.0,30.6704,30.678,30.6096,30.6172,35200.0
2014-11-28 11:30:00,40.34,40.36,40.3,40.31,22500.0,30.6248,30.64,30.5945,30.602,22500.0
2014-11-28 11:35:00,40.32,40.36,40.31,40.33,23800.0,30.6096,30.64,30.602,30.6172,23800.0
2014-11-28 11:40:00,40.34,40.37,40.33,40.37,18400.0,30.6248,30.6476,30.6172,30.6476,18400.0
2014-11-28 11:45:00,40.36,40.37,40.33,40.34,31100.0,30.64,30.6476,30.6172,30.6248,31100.0
2014-11-28 11:50:00,40.34,40.35,40.3,40.3,12400.0,30.6248,30.6324,30.5945,30.5945,12400.0
2014-11-28 11:55:00,40.3,40.32,40.29,40.3,13800.0,30.5945,30.6096,30.5869,30.5945,13800.0
2014-11-28 12:00:00,40.31,40.31,40.27,40.29,38600.0,30.602,30.602,30.5717,30.5869,38600.0
2014-11-28 12:05:00,40.29,40.31,40.27,40.3,13100.0,30.5869,30.602,30.5717,30.5945,13100.0
2014-11-28 12:10:00,40.3,40.36,40.29,40.36,11700.0,30.5945,30.64,30.5869,30.64,11700.0
2014-11-28 12:15:00,40.36,40.36,40.3,40.33,13700.0,30.64,30.64,30.5945,30.6172,13700.0
2014-11-28 12:20:00,40.34,40.35,40.31,40.33,25200.0,30.6248,30.6324,30.602,30.6172,25200.0
2014-11-28 12:25:00,40.33,40.33,40.27,40.27,15400.0,30.6172,30.6172,30.5717,30.5717,15400.0
2014-11-28 12:30:00,40.27,40.32,40.25,40.28,32900.0,30.5717,30.6096,30.5565,30.5793,32900.0
2014-11-28 12:35:00,40.29,40.31,40.28,40.29,18100.0,30.5869,30.602,30.5793,30.5869,18100.0
2014-11-28 12:40:00,40.29,40.29,40.23,40.27,28900.0,30.5869,30.5869,30.5413,30.5717,28900.0
2014-11-28 12:45:00,40.27,40.28,40.23,40.23,30700.0,30.5717,30.5793,30.5413,30.5413,30700.0
2014-11-28 12:50:00,40.23,40.24,40.2,40.22,40100.0,30.5413,30.5489,30.5185,30.5337,40100.0
2014-11-28 12:55:00,40.21,40.29,40.21,40.28,96400.0,30.5261,30.5869,30.5261,30.5793,96400.0
2014-12-01 09:30:00,40.0,40.07,39.9,40.01,68900.0,30.3667,30.4198,30.2908,30.3743,68900.0
2014-12-01 09:35:00,40.02,40.19,40.02,40.16,19100.0,30.3819,30.5109,30.3819,30.4882,19100.0
2014-12-01 09:40:00,40.18,40.18,40.0,40.04,20500.0,30.5034,30.5034,30.3667,30.3971,20500.0
2014-12-01 09:45:00,40.01,40.08,39.99,40.08,14400.0,30.3743,30.4274,30.3591,30.4274,14400.0
2014-12-01 09:50:00,40.09,40.22,40.07,40.2,37500.0,30.435,30.5337,30.4198,30.5185,37500.0
2014-12-01 09:55:00,40.19,40.19,40.04,40.07,37800.0,30.5109,30.5109,30.3971,30.4198,37800.0
2014-12-01 10:00:00,40.06,40.19,40.03,40.17,17800.0,30.4123,30.5109,30.3895,30.4958,17800.0
2014-12-01 10:05:00,40.17,40.22,40.16,40.19,11100.0,30.4958,30.5337,30.4882,30.5109,11100.0
2014-12-01 10:10:00,40.18,40.28,40.18,40.24,21500.0,30.5034,30.5793,30.5034,30.5489,21500.0
2014-12-01 10:15:00,40.23,40.31,40.23,40.29,20100.0,30.5413,30.602,30.5413,30.5869,20100.0
2014-12-01 10:20:00,40.28,40.31,40.27,40.3,21400.0,30.5793,30.602,30.5717,30.5945,21400.0
2014-12-01 10:25:00,40.3,40.32,40.28,40.29,23000.0,30.5945,30.6096,30.5793,30.5869,23000.0
2014-12-01 10:30:00,40.28,40.3,40.27,40.28,20300.0,30.5793,30.5945,30.5717,30.5793,20300.0
2014-12-01 10:35:00,40.29,40.32,40.27,40.28,29400.0,30.5869,30.6096,30.5717,30.5793,29400.0
2014-12-01 10:40:00,40.28,40.29,40.25,40.29,28100.0,30.5793,30.5869,30.5565,30.5869,28100.0
2014-12-01 10:45:00,40.27,40.29,40.26,40.27,11600.0,30.5717,30.5869,30.5641,30.5717,11600.0
2014-12-01 10:50:00,40.27,40.28,40.23,40.24,23500.0,30.5717,30.5793,30.5413,30.5489,23500.0
2014-12-01 10:55:00,40.24,40.27,40.23,40.26,24300.0,30.5489,30.5717,30.5413,30.5641,24300.0
2014-12-01 11:00:00,40.25,40.31,40.25,40.3,28100.0,30.5565,30.602,30.5565,30.5945,28100.0
2014-12-01 11:05:00,40.3,40.3,40.26,40.27,63100.0,30.5945,30.5945,30.5641,30.5717,63100.0
2014-12-01 11:10:00,40.27,40.31,40.27,40.3,16100.0,30.5717,30.602,30.5717,30.5945,16100.0
2014-12-01 11:15:00,40.29,40.3,40.27,40.28,25300.0,30.5869,30.5945,30.5717,30.5793,25300.0
2014-12-01 11:20:00,40.29,40.35,40.29,40.34,38400.0,30.5869,30.6324,30.5869,30.6248,38400.0
2014-12-01 11:25:00,40.35,40.36,40.33,40.34,14000.0,30.6324,30.64,30.6172,30.6248,14000.0
2014-12-01 11:30:00,40.34,40.37,40.34,40.34,11000.0,30.6248,30.6476,30.6248,30.6248,11000.0
2014-12-01 11:35:00,40.34,40.36,40.33,40.34,22000.0,30.6248,30.64,30.6172,30.6248,22000.0
2014-12-01 11:40:00,40.34,40.37,40.33,40.34,13900.0,30.6248,30.6476,30.6172,30.6248,13900.0
2014-12-01 11:45:00,40.34,40.37,40.32,40.34,17600.0,30.6248,30.6476,30.6096,30.6248,17600.0
2014-12-01 11:50:00,40.33,40.34,40.28,40.29,14700.0,30.6172,30.6248,30.5793,30.5869,14700.0
2014-12-01 11:55:00,40.29,40.29,40.23,40.25,13100.0,30.5869,30.5869,30.5413,30.5565,13100.0
2014-12-01 12:00:00,40.25,40.28,40.23,40.25,18400.0,30.5565,30.5793,30.5413,30.5565,18400.0
2014-12-01 12:05:00,40.25,40.26,40.23,40.25,11000.0,30.5565,30.5641,30.5413,30.5565,11000.0
2014-12-01 12:10:00,40.25,40.27,40.24,40.26,30000.0,30.5565,30.5717,30.5489,30.5641,30000.0
2014-12-01 12:15:00,40.27,40.29,40.26,40.29,9100.0,30.5717,30.5869,30.5641,30.5869,9100.0
2014-12-01 12:20:00,40.29,40.32,40.28,40.31,15900.0,30.5869,30.6096,30.5793,30.602,15900.0
2014-12-01 12:25:00,40.32,40.34,40.3,40.32,16800.0,30.6096,30.6248,30.5945,30.6096,16800.0
2014-12-01 12:30:00,40.32,40.34,40.31,40.34,5000.0,30.6096,30.6248,30.602,30.6248,5000.0
2014-12-01 12:35:00,40.33,40.35,40.31,40.31,11800.0,30.6172,30.6324,30.602,30.602,11800.0
2014-12-01 12:40:00,40.32,40.33,40.29,40.3,8500.0,30.6096,30.6172,30.5869,30.5945,8500.0
2014-12-01 12:45:00,40.29,40.31,40.25,40.27,12600.0,30.5869,30.602,30.5565,30.5717,12600.0
2014-12-01 12:50:00,40.27,40.31,40.27,40.3,12600.0,30.5717,30.602,30.5717,30.5945,12600.0
2014-12-01 12:55:00,40.31,40.36,40.3,40.34,20500.0,30.602,30.64,30.5945,30.6248,20500.0
2014-12-01 13:00:00,40.35,40.4,40.35,40.38,14400.0,30.6324,30.6704,30.6324,30.6552,14400.0
2014-12-01 13:05:00,40.38,40.39,40.35,40.36,10900.0,30.6552,30.6628,30.6324,30.64,10900.0
2014-12-01 13:10:00,40.36,40.38,40.33,40.35,24000.0,30.64,30.6552,30.6172,30.6324,24000.0
2014-12-01 13:15:00,40.34,40.38,40.33,40.34,12200.0,30.6248,30.6552,30.6172,30.6248,12200.0
2014-12-01 13:20:00,40.34,40.35,40.32,40.33,6400.0,30.6248,30.6324,30.6096,30.6172,6400.0
2014-12-01 13:25:00,40.33,40.33,40.3,40.31,8600.0,30.6172,30.6172,30.5945,30.602,8600.0
2014-12-01 13:30:00,40.32,40.34,40.32,40.34,12400.0,30.6096,30.6248,30.6096,30.6248,12400.0
2014-12-01 13:35:00,40.33,40.35,40.33,40.35,4200.0,30.6172,30.6324,30.6172,30.6324,4200.0
2014-12-01 13:40:00,40.35,40.36,40.31,40.32,12200.0,30.6324,30.64,30.602,30.6096,12200.0
2014-12-01 13:45:00,40.32,40.34,40.3,40.3,42100.0,30.6096,30.6248,30.5945,30.5945,42100.0
2014-12-01 13:50:00,40.3,40.3,40.24,40.25,18500.0,30.5945,30.5945,30.5489,30.5565,18500.0
2014-12-01 13:55:00,40.24,40.3,40.24,40.24,16900.0,30.5489,30.5945,30.5489,30.5489,16900.0
2014-12-01 14:00:00,40.25,40.28,40.25,40.27,7000.0,30.5565,30.5793,30.5565,30.5717,7000.0
2014-12-01 14:05:00,40.26,40.26,40.22,40.26,10700.0,30.5641,30.5641,30.5337,30.5641,10700.0
2014-12-01 14:10:00,40.25,40.25,40.2,40.2,19200.0,30.5565,30.5565,30.5185,30.5185,19200.0
2014-12-01 14:15:00,40.21,40.23,40.2,40.22,16700.0,30.5261,30.5413,30.5185,30.5337,16700.0
2014-12-01 14:20:00,40.21,40.21,40.15,40.15,8100.0,30.5261,30.5261,30.4806,30.4806,8100.0
2014-12-01 14:25:00,40.15,40.18,40.14,40.15,13800.0,30.4806,30.5034,30.473,30.4806,13800.0
2014-12-01 14:30:00,40.16,40.18,40.12,40.18,23300.0,30.4882,30.5034,30.4578,30.5034,23300.0
2014-12-01 14:35:00,40.18,40.22,40.16,40.19,20500.0,30.5034,30.5337,30.4882,30.5109,20500.0
2014-12-01 14:40:00,40.19,40.2,40.18,40.2,21100.0,30.5109,30.5185,30.5034,30.5185,21100.0
2014-12-01 14:45:00,40.19,40.21,40.16,40.21,22900.0,30.5109,30.5261,30.4882,30.5261,22900.0
2014-12-01 14:50:00,40.21,40.21,40.18,40.21,29000.0,30.5261,30.5261,30.5034,30.5261,29000.0
2014-12-01 14:55:00,40.2,40.23,40.19,40.22,83800.0,30.5185,30.5413,30.5109,30.5337,83800.0
2014-12-01 15:00:00,40.22,40.26,40.2,40.23,42500.0,30.5337,30.5641,30.5185,30.5413,42500.0
2014-12-01 15:05:00,40.23,40.24,40.22,40.23,18600.0,30.5413,30.5489,30.5337,30.5413,18600.0
2014-12-01 15:10:00,40.23,40.27,40.23,40.27,38500.0,30.5413,30.5717,30.5413,30.5717,38500.0
2014-12-01 15:15:00,40.28,40.31,40.26,40.3,39400.0,30.5793,30.602,30.5641,30.5945,39400.0
2014-12-01 15:20:00,40.29,40.32,40.28,40.31,47000.0,30.5869,30.6096,30.5793,30.602,47000.0
2014-12-01 15:25:00,40.31,40.32,40.29,40.3,28600.0,30.602,30.6096,30.5869,30.5945,28600.0
2014-12-01 15:30:00,40.3,40.3,40.27,40.28,35100.0,30.5945,30.5945,30.5717,30.5793,35100.0
2014-12-01 15:35:00,40.29,40.29,40.2,40.22,42300.0,30.5869,30.5869,30.5185,30.5337,42300.0
2014-12-01 15:40:00,40.22,40.23,40.18,40.2,42000.0,30.5337,30.5413,30.5034,30.5185,42000.0
2014-12-01 15:45:00,40.21,40.24,40.18,40.22,108800.0,30.5261,30.5489,30.5034,30.5337,108800.0
2014-12-01 15:50:00,40.22,40.26,40.21,40.24,119700.0,30.5337,30.5641,30.5261,30.5489,119700.0
2014-12-01 15:55:00,40.24,40.29,40.23,40.25,204900.0,30.5489,30.5869,30.5413,30.5565,204900.0
2014-12-02 09:30:00,40.2,40.23,40.06,40.16,101900.0,30.5185,30.5413,30.4123,30.4882,101900.0
2014-12-02 09:35:00,40.16,40.22,40.07,40.08,60800.0,30.4882,30.5337,30.4198,30.4274,60800.0
2014-12-02 09:40:00,40.08,40.15,40.04,40.06,30200.0,30.4274,30.4806,30.3971,30.4123,30200.0
2014-12-02 09:45:00,40.06,40.09,39.97,39.98,46100.0,30.4123,30.435,30.3439,30.3515,46100.0
2014-12-02 09:50:00,39.98,40.02,39.98,40.0,22000.0,30.3515,30.3819,30.3515,30.3667,22000.0
2014-12-02 09:55:00,40.01,40.02,39.99,40.02,31300.0,30.3743,30.3819,30.3591,30.3819,31300.0
2014-12-02 10:00:00,40.02,40.06,40.02,40.05,31800.0,30.3819,30.4123,30.3819,30.4047,31800.0
2014-12-02 10:05:00,40.05,40.11,40.05,40.09,32600.0,30.4047,30.4502,30.4047,30.435,32600.0
2014-12-02 10:10:00,40.09,40.1,40.02,40.02,30400.0,30.435,30.4426,30.3819,30.3819,30400.0
2014-12-02 10:15:00,40.02,40.05,40.0,40.04,45400.0,30.3819,30.4047,30.3667,30.3971,45400.0
2014-12-02 10:20:00,40.03,40.07,40.03,40.05,27000.0,30.3895,30.4198,30.3895,30.4047,27000.0
2014-12-02 10:25:00,40.05,40.07,39.97,39.98,43200.0,30.4047,30.4198,30.3439,30.3515,43200.0
2014-12-02 10:30:00,39.98,40.0,39.96,39.98,26100.0,30.3515,30.3667,30.3363,30.3515,26100.0
2014-12-02 10:35:00,39.97,39.99,39.92,39.99,33500.0,30.3439,30.3591,30.306,30.3591,33500.0
2014-12-02 10:40:00,39.99,40.0,39.98,39.98,11300.0,30.3591,30.3667,30.3515,30.3515,11300.0
2014-12-02 10:45:00,39.98,39.98,39.95,39.95,22500.0,30.3515,30.3515,30.3287,30.3287,22500.0
2014-12-02 10:50:00,39.95,39.95,39.92,39.92,29400.0,30.3287,30.3287,30.306,30.306,29400.0
2014-12-02 10:55:00,39.91,39.92,39.9,39.91,26700.0,30.2984,30.306,30.2908,30.2984,26700.0
2014-12-02 11:00:00,39.92,39.95,39.88,39.92,36400.0,30.306,30.3287,30.2756,30.306,36400.0
2014-12-02 11:05:00,39.91,39.96,39.91,39.95,29700.0,30.2984,30.3363,30.2984,30.3287,29700.0
2014-12-02 11:10:00,39.95,39.98,39.93,39.98,30900.0,30.3287,30.3515,30.3136,30.3515,30900.0
2014-12-02 11:15:00,39.97,39.98,39.95,39.97,20800.0,30.3439,30.3515,30.3287,30.3439,20800.0
2014-12-02 11:20:00,39.97,39.99,39.97,39.97,11200.0,30.3439,30.3591,30.3439,30.3439,11200.0
2014-12-02 11:25:00,39.97,39.98,39.95,39.95,25800.0,30.3439,30.3515,30.3287,30.3287,25800.0
2014-12-02 11:30:00,39.94,39.96,39.93,39.96,23700.0,30.3212,30.3363,30.3136,30.3363,23700.0
2014-12-02 11:35:00,39.97,39.99,39.94,39.98,30100.0,30.3439,30.3591,30.3212,30.3515,30100.0
2014-12-02 11:40:00,39.98,40.0,39.97,39.97,13200.0,30.3515,30.3667,30.3439,30.3439,13200.0
2014-12-02 11:45:00,39.98,39.99,39.92,39.97,27700.0,30.3515,30.3591,30.306,30.3439,27700.0
2014-12-02 11:50:00,39.97,39.97,39.91,39.91,26300.0,30.3439,30.3439,30.2984,30.2984,26300.0
2014-12-02 11:55:00,39.91,39.95,39.91,39.94,21200.0,30.2984,30.3287,30.2984,30.3212,21200.0
2014-12-02 12:00:00,39.94,39.95,39.9,39.9,19300.0,30.3212,30.3287,30.2908,30.2908,19300.0
2014-12-02 12:05:00,39.9,39.95,39.89,39.94,61200.0,30.2908,30.3287,30.2832,30.3212,61200.0
2014-12-02 12:10:00,39.94,39.95,39.92,39.92,21300.0,30.3212,30.3287,30.306,30.306,21300.0
2014-12-02 12:15:00,39.91,39.93,39.9,39.91,19500.0,30.2984,30.3136,30.2908,30.2984,19500.0
2014-12-02 12:20:00,39.92,39.94,39.91,39.93,12700.0,30.306,30.3212,30.2984,30.3136,12700.0
2014-12-02 12:25:00,39.93,39.93,39.91,39.91,9900.0,30.3136,30.3136,30.2984,30.2984,9900.0
2014-12-02 12:30:00,39.91,39.92,39.9,39.91,33700.0,30.2984,30.306,30.2908,30.2984,33700.0
2014-12-02 12:35:00,39.91,39.95,39.91,39.94,12700.0,30.2984,30.3287,30.2984,30.3212,12700.0
2014-12-02 12:40:00,39.94,39.96,39.93,39.96,13700.0,30.3212,30.3363,30.3136,30.3363,13700.0
2014-12-02 12:45:00,39.95,39.99,39.95,39.98,18600.0,30.3287,30.3591,30.3287,30.3515,18600.0
2014-12-02 12:50:00,39.98,39.98,39.96,39.97,12500.0,30.3515,30.3515,30.3363,30.3439,12500.0
2014-12-02 12:55:00,39.97,39.98,39.96,39.97,13700.0,30.3439,30.3515,30.3363,30.3439,13700.0
2014-12-02 13:00:00,39.96,39.98,39.96,39.96,10300.0,30.3363,30.3515,30.3363,30.3363,10300.0
2014-12-02 13:05:00,39.96,39.96,39.95,39.96,8700.0,30.3363,30.3363,30.3287,30.3363,8700.0
2014-12-02 13:10:00,39.96,39.97,39.94,39.95,16600.0,30.3363,30.3439,30.3212,30.3287,16600.0
2014-12-02 13:15:00,39.94,39.95,39.93,39.94,19400.0,30.3212,30.3287,30.3136,30.3212,19400.0
2014-12-02 13:20:00,39.94,39.94,39.92,39.92,9800.0,30.3212,30.3212,30.306,30.306,9800.0
2014-12-02 13:25:00,39.91,39.97,39.91,39.96,46400.0,30.2984,30.3439,30.2984,30.3363,46400.0
2014-12-02 13:30:00,39.97,39.97,39.95,39.96,14900.0,30.3439,30.3439,30.3287,30.3363,14900.0
2014-12-02 13:35:00,39.96,39.97,39.94,39.96,22500.0,30.3363,30.3439,30.3212,30.3363,22500.0
2014-12-02 13:40:00,39.95,39.97,39.95,39.96,11600.0,30.3287,30.3439,30.3287,30.3363,11600.0
2014-12-02 13:45:00,39.95,39.96,39.92,39.95,24100.0,30.3287,30.3363,30.306,30.3287,24100.0
2014-12-02 13:50:00,39.95,39.95,39.91,39.92,30900.0,30.3287,30.3287,30.2984,30.306,30900.0
2014-12-02 13:55:00,39.92,39.93,39.91,39.92,16200.0,30.306,30.3136,30.2984,30.306,16200.0
2014-12-02 14:00:00,39.91,39.93,39.91,39.93,30300.0,30.2984,30.3136,30.2984,30.3136,30300.0
2014-12-02 14:05:00,39.93,39.93,39.88,39.88,38500.0,30.3136,30.3136,30.2756,30.2756,38500.0
2014-12-02 14:10:00,39.88,39.91,39.88,39.9,25000.0,30.2756,30.2984,30.2756,30.2908,25000.0
2014-12-02 14:15:00,39.89,39.91,39.89,39.9,17100.0,30.2832,30.2984,30.2832,30.2908,17100.0
2014-12-02 14:20:00,39.89,39.9,39.86,39.86,33200.0,30.2832,30.2908,30.2604,30.2604,33200.0
2014-12-02 14:25:00,39.86,39.87,39.83,39.84,33900.0,30.2604,30.268,30.2376,30.2452,33900.0
2014-12-02 14:30:00,39.83,39.88,39.83,39.88,85400.0,30.2376,30.2756,30.2376,30.2756,85400.0
2014-12-02 14:35:00,39.88,39.9,39.85,39.88,61700.0,30.2756,30.2908,30.2528,30.2756,61700.0
2014-12-02 14:40:00,39.88,39.94,39.88,39.94,51100.0,30.2756,30.3212,30.2756,30.3212,51100.0
2014-12-02 14:45:00,39.94,40.01,39.94,40.0,105100.0,30.3212,30.3743,30.3212,30.3667,105100.0
2014-12-02 14:50:00,40.01,40.02,40.0,40.01,30700.0,30.3743,30.3819,30.3667,30.3743,30700.0
2014-12-02 14:55:00,40.01,40.02,40.0,40.02,25000.0,30.3743,30.3819,30.3667,30.3819,25000.0
2014-12-02 15:00:00,40.02,40.02,39.99,40.0,29400.0,30.3819,30.3819,30.3591,30.3667,29400.0
2014-12-02 15:05:00,40.0,40.01,39.98,40.01,73600.0,30.3667,30.3743,30.3515,30.3743,73600.0
2014-12-02 15:10:00,40.0,40.01,39.99,39.99,84500.0,30.3667,30.3743,30.3591,30.3591,84500.0
2014-12-02 15:15:00,39.99,40.03,39.99,40.0,36100.0,30.3591,30.3895,30.3591,30.3667,36100.0
2014-12-02 15:20:00,40.0,40.02,39.98,40.0,99200.0,30.3667,30.3819,30.3515,30.3667,99200.0
2014-12-02 15:25:00,40.01,40.03,40.0,40.0,92000.0,30.3743,30.3895,30.3667,30.3667,92000.0
2014-12-02 15:30:00,40.01,40.03,40.0,40.02,64900.0,30.3743,30.3895,30.3667,30.3819,64900.0
2014-12-02 15:35:00,40.01,40.02,39.98,40.02,45400.0,30.3743,30.3819,30.3515,30.3819,45400.0
2014-12-02 15:40:00,40.02,40.02,39.98,40.0,48800.0,30.3819,30.3819,30.3515,30.3667,48800.0
2014-12-02 15:45:00,40.0,40.01,39.95,39.97,80800.0,30.3667,30.3743,30.3287,30.3439,80800.0
2014-12-02 15:50:00,39.97,39.98,39.95,39.95,33700.0,30.3439,30.3515,30.3287,30.3287,33700.0
2014-12-02 15:55:00,39.95,39.99,39.94,39.97,112400.0,30.3287,30.3591,30.3212,30.3439,112400.0
2014-12-03 09:30:00,39.93,40.0,39.79,39.87,41000.0,30.3136,30.3667,30.2073,30.268,41000.0
2014-12-03 09:35:00,39.89,39.91,39.77,39.8,18500.0,30.2832,30.2984,30.1921,30.2149,18500.0
2014-12-03 09:40:00,39.8,39.86,39.79,39.84,16300.0,30.2149,30.2604,30.2073,30.2452,16300.0
2014-12-03 09:45:00,39.83,39.88,39.83,39.86,7700.0,30.2376,30.2756,30.2376,30.2604,7700.0
2014-12-03 09:50:00,39.85,39.87,39.85,39.87,15600.0,30.2528,30.268,30.2528,30.268,15600.0
2014-12-03 09:55:00,39.87,39.88,39.82,39.83,16300.0,30.268,30.2756,30.2301,30.2376,16300.0
2014-12-03 10:00:00,39.83,39.87,39.82,39.86,17500.0,30.2376,30.268,30.2301,30.2604,17500.0
2014-12-03 10:05:00,39.85,39.88,39.84,39.87,18000.0,30.2528,30.2756,30.2452,30.268,18000.0
2014-12-03 10:10:00,39.88,39.9,39.87,39.89,17500.0,30.2756,30.2908,30.268,30.2832,17500.0
2014-12-03 10:15:00,39.9,39.9,39.86,39.88,16400.0,30.2908,30.2908,30.2604,30.2756,16400.0
2014-12-03 10:20:00,39.89,39.91,39.86,39.9,26400.0,30.2832,30.2984,30.2604,30.2908,26400.0
2014-12-03 10:25:00,39.9,39.91,39.84,39.85,28500.0,30.2908,30.2984,30.2452,30.2528,28500.0
2014-12-03 10:30:00,39.86,39.89,39.85,39.89,16300.0,30.2604,30.2832,30.2528,30.2832,16300.0
2014-12-03 10:35:00,39.89,39.9,39.88,39.9,7700.0,30.2832,30.2908,30.2756,30.2908,7700.0
2014-12-03 10:40:00,39.9,39.9,39.88,39.9,24400.0,30.2908,30.2908,30.2756,30.2908,24400.0
2014-12-03 10:45:00,39.9,39.91,39.89,39.91,16000.0,30.2908,30.2984,30.2832,30.2984,16000.0
2014-12-03 10:50:00,39.9,39.92,39.9,39.91,17000.0,30.2908,30.306,30.2908,30.2984,17000.0
2014-12-03 10:55:00,39.92,39.93,39.9,39.93,12200.0,30.306,30.3136,30.2908,30.3136,12200.0
2014-12-03 11:00:00,39.92,39.94,39.91,39.94,13600.0,30.306,30.3212,30.2984,30.3212,13600.0
2014-12-03 11:05:00,39.94,39.94,39.9,39.91,9800.0,30.3212,30.3212,30.2908,30.2984,9800.0
2014-12-03 11:10:00,39.9,39.92,39.86,39.86,10900.0,30.2908,30.306,30.2604,30.2604,10900.0
2014-12-03 11:15:00,39.86,39.87,39.85,39.86,12600.0,30.2604,30.268,30.2528,30.2604,12600.0
2014-12-03 11:20:00,39.86,39.89,39.86,39.88,11600.0,30.2604,30.2832,30.2604,30.2756,11600.0
2014-12-03 11:25:00,39.88,39.89,39.87,39.88,14200.0,30.2756,30.2832,30.268,30.2756,14200.0
2014-12-03 11:30:00,39.88,39.91,39.87,39.89,17300.0,30.2756,30.2984,30.268,30.2832,17300.0
2014-12-03 11:35:00,39.89,39.89,39.86,39.88,8100.0,30.2832,30.2832,30.2604,30.2756,8100.0
2014-12-03 11:40:00,39.88,39.89,39.86,39.89,14300.0,30.2756,30.2832,30.2604,30.2832,14300.0
2014-12-03 11:45:00,39.88,39.89,39.88,39.89,1500.0,30.2756,30.2832,30.2756,30.2832,1500.0
2014-12-03 11:50:00,39.88,39.89,39.86,39.87,8500.0,30.2756,30.2832,30.2604,30.268,8500.0
2014-12-03 11:55:00,39.87,39.9,39.86,39.88,24600.0,30.268,30.2908,30.2604,30.2756,24600.0
2014-12-03 12:00:00,39.88,39.89,39.86,39.86,24200.0,30.2756,30.2832,30.2604,30.2604,24200.0
2014-12-03 12:05:00,39.85,39.87,39.84,39.84,12900.0,30.2528,30.268,30.2452,30.2452,12900.0
2014-12-03 12:10:00,39.84,39.88,39.83,39.88,6900.0,30.2452,30.2756,30.2376,30.2756,6900.0
2014-12-03 12:15:00,39.88,39.88,39.83,39.84,7900.0,30.2756,30.2756,30.2376,30.2452,7900.0
2014-12-03 12:20:00,39.84,39.88,39.84,39.85,22000.0,30.2452,30.2756,30.2452,30.2528,22000.0
2014-12-03 12:25:00,39.85,39.86,39.85,39.86,4600.0,30.2528,30.2604,30.2528,30.2604,4600.0
2014-12-03 12:30:00,39.85,39.86,39.83,39.86,23300.0,30.2528,30.2604,30.2376,30.2604,23300.0
2014-12-03 12:35:00,39.86,39.87,39.86,39.86,5500.0,30.2604,30.268,30.2604,30.2604,5500.0
2014-12-03 12:40:00,39.86,39.88,39.86,39.87,5400.0,30.2604,30.2756,30.2604,30.268,5400.0
2014-12-03 12:45:00,39.88,39.88,39.87,39.87,6000.0,30.2756,30.2756,30.268,30.268,6000.0
2014-12-03 12:50:00,39.87,39.89,39.87,39.88,11200.0,30.268,30.2832,30.268,30.2756,11200.0
2014-12-03 12:55:00,39.88,39.91,39.88,39.91,14200.0,30.2756,30.2984,30.2756,30.2984,14200.0
2014-12-03 13:00:00,39.9,39.93,39.9,39.93,12800.0,30.2908,30.3136,30.2908,30.3136,12800.0
2014-12-03 13:05:00,39.93,39.93,39.91,39.93,10300.0,30.3136,30.3136,30.2984,30.3136,10300.0
2014-12-03 13:10:00,39.93,39.93,39.9,39.9,39200.0,30.3136,30.3136,30.2908,30.2908,39200.0
2014-12-03 13:15:00,39.9,39.94,39.9,39.93,72800.0,30.2908,30.3212,30.2908,30.3136,72800.0
2014-12-03 13:20:00,39.93,39.96,39.93,39.95,15000.0,30.3136,30.3363,30.3136,30.3287,15000.0
2014-12-03 13:25:00,39.95,39.95,39.94,39.95,1400.0,30.3287,30.3287,30.3212,30.3287,1400.0
2014-12-03 13:30:00,39.95,39.95,39.94,39.95,10700.0,30.3287,30.3287,30.3212,30.3287,10700.0
2014-12-03 13:35:00,39.95,39.96,39.94,39.95,12100.0,30.3287,30.3363,30.3212,30.3287,12100.0
2014-12-03 13:40:00,39.95,39.96,39.95,39.95,6300.0,30.3287,30.3363,30.3287,30.3287,6300.0
2014-12-03 13:45:00,39.94,39.95,39.94,39.94,8000.0,30.3212,30.3287,30.3212,30.3212,8000.0
2014-12-03 13:50:00,39.94,39.95,39.93,39.95,4100.0,30.3212,30.3287,30.3136,30.3287,4100.0
2014-12-03 13:55:00,39.95,39.95,39.93,39.94,7100.0,30.3287,30.3287,30.3136,30.3212,7100.0
2014-12-03 14:00:00,39.94,39.95,39.92,39.95,19400.0,30.3212,30.3287,30.306,30.3287,19400.0
2014-12-03 14:05:00,39.95,39.95,39.92,39.93,29000.0,30.3287,30.3287,30.306,30.3136,29000.0
2014-12-03 14:10:00,39.93,39.95,39.92,39.92,28400.0,30.3136,30.3287,30.306,30.306,28400.0
2014-12-03 14:15:00,39.93,39.96,39.92,39.95,6900.0,30.3136,30.3363,30.306,30.3287,6900.0
2014-12-03 14:20:00,39.95,39.97,39.95,39.96,9200.0,30.3287,30.3439,30.3287,30.3363,9200.0
2014-12-03 14:25:00,39.95,39.98,39.95,39.96,21400.0,30.3287,30.3515,30.3287,30.3363,21400.0
2014-12-03 14:30:00,39.96,39.98,39.94,39.97,36800.0,30.3363,30.3515,30.3212,30.3439,36800.0
2014-12-03 14:35:00,39.97,39.98,39.96,39.97,9600.0,30.3439,30.3515,30.3363,30.3439,9600.0
2014-12-03 14:40:00,39.97,39.98,39.96,39.98,9100.0,30.3439,30.3515,30.3363,30.3515,9100.0
2014-12-03 14:45:00,39.98,39.98,39.94,39.94,13300.0,30.3515,30.3515,30.3212,30.3212,13300.0
2014-12-03 14:50:00,39.94,39.95,39.91,39.91,19700.0,30.3212,30.3287,30.2984,30.2984,19700.0
2014-12-03 14:55:00,39.91,39.94,39.91,39.93,17700.0,30.2984,30.3212,30.2984,30.3136,17700.0
2014-12-03 15:00:00,39.92,39.93,39.91,39.93,44400.0,30.306,30.3136,30.2984,30.3136,44400.0
2014-12-03 15:05:00,39.93,39.94,39.92,39.94,14800.0,30.3136,30.3212,30.306,30.3212,14800.0
2014-12-03 15:10:00,39.94,39.97,39.93,39.97,7500.0,30.3212,30.3439,30.3136,30.3439,7500.0
2014-12-03 15:15:00,39.97,39.98,39.95,39.97,17100.0,30.3439,30.3515,30.3287,30.3439,17100.0
2014-12-03 15:20:00,39.97,39.99,39.97,39.98,14700.0,30.3439,30.3591,30.3439,30.3515,14700.0
2014-12-03 15:25:00,39.98,40.0,39.98,40.0,14500.0,30.3515,30.3667,30.3515,30.3667,14500.0
2014-12-03 15:30:00,39.99,40.0,39.98,39.99,20900.0,30.3591,30.3667,30.3515,30.3591,20900.0
2014-12-03 15:35:00,40.0,40.0,39.98,39.98,20800.0,30.3667,30.3667,30.3515,30.3515,20800.0
2014-12-03 15:40:00,39.99,40.01,39.96,40.01,48600.0,30.3591,30.3743,30.3363,30.3743,48600.0
2014-12-03 15:45:00,40.0,40.02,39.98,40.02,86100.0,30.3667,30.3819,30.3515,30.3819,86100.0
2014-12-03 15:50:00,40.02,40.02,39.99,40.0,67800.0,30.3819,30.3819,30.3591,30.3667,67800.0
2014-12-03 15:55:00,39.99,39.99,39.95,39.95,141700.0,30.3591,30.3591,30.3287,30.3287,141700.0
2014-12-04 09:30:00,39.95,39.99,39.9,39.92,31500.0,30.3287,30.3591,30.2908,30.306,31500.0
2014-12-04 09:35:00,39.93,39.98,39.91,39.97,10500.0,30.3136,30.3515,30.2984,30.3439,10500.0
2014-12-04 09:40:00,39.97,40.01,39.97,39.97,13900.0,30.3439,30.3743,30.3439,30.3439,13900.0
2014-12-04 09:45:00,39.97,40.0,39.96,40.0,12400.0,30.3439,30.3667,30.3363,30.3667,12400.0
2014-12-04 09:50:00,40.0,40.01,39.92,39.92,13700.0,30.3667,30.3743,30.306,30.306,13700.0
2014-12-04 09:55:00,39.91,39.95,39.91,39.91,7000.0,30.2984,30.3287,30.2984,30.2984,7000.0
2014-12-04 10:00:00,39.91,39.96,39.91,39.95,18100.0,30.2984,30.3363,30.2984,30.3287,18100.0
2014-12-04 10:05:00,39.95,39.97,39.91,39.97,33900.0,30.3287,30.3439,30.2984,30.3439,33900.0
2014-12-04 10:10:00,39.96,39.97,39.93,39.95,4900.0,30.3363,30.3439,30.3136,30.3287,4900.0
2014-12-04 10:15:00,39.95,39.96,39.91,39.92,9500.0,30.3287,30.3363,30.2984,30.306,9500.0
2014-12-04 10:20:00,39.92,39.93,39.91,39.91,7300.0,30.306,30.3136,30.2984,30.2984,7300.0
2014-12-04 10:25:00,39.9,39.9,39.82,39.83,61200.0,30.2908,30.2908,30.2301,30.2376,61200.0
2014-12-04 10:30:00,39.83,39.87,39.82,39.83,47300.0,30.2376,30.268,30.2301,30.2376,47300.0
2014-12-04 10:35:00,39.82,39.82,39.75,39.75,13600.0,30.2301,30.2301,30.1769,30.1769,13600.0
2014-12-04 10:40:00,39.75,39.79,39.75,39.78,15300.0,30.1769,30.2073,30.1769,30.1997,15300.0
2014-12-04 10:45:00,39.77,39.78,39.75,39.77,10200.0,30.1921,30.1997,30.1769,30.1921,10200.0
2014-12-04 10:50:00,39.77,39.79,39.75,39.78,9900.0,30.1921,30.2073,30.1769,30.1997,9900.0
2014-12-04 10:55:00,39.77,39.81,39.77,39.8,6000.0,30.1921,30.2225,30.1921,30.2149,6000.0
2014-12-04 11:00:00,39.79,39.87,39.78,39.85,18000.0,30.2073,30.268,30.1997,30.2528,18000.0
2014-12-04 11:05:00,39.85,39.87,39.84,39.86,11500.0,30.2528,30.268,30.2452,30.2604,11500.0
2014-12-04 11:10:00,39.86,39.92,39.85,39.9,17100.0,30.2604,30.306,30.2528,30.2908,17100.0
2014-12-04 11:15:00,39.91,39.91,39.88,39.89,9900.0,30.2984,30.2984,30.2756,30.2832,9900.0
2014-12-04 11:20:00,39.89,39.94,39.89,39.94,24400.0,30.2832,30.3212,30.2832,30.3212,24400.0
2014-12-04 11:25:00,39.93,39.94,39.89,39.91,4700.0,30.3136,30.3212,30.2832,30.2984,4700.0
2014-12-04 11:30:00,39.9,39.9,39.86,39.86,13200.0,30.2908,30.2908,30.2604,30.2604,13200.0
2014-12-04 11:35:00,39.87,39.95,39.87,39.94,33300.0,30.268,30.3287,30.268,30.3212,33300.0
2014-12-04 11:40:00,39.93,39.93,39.91,39.93,4400.0,30.3136,30.3136,30.2984,30.3136,4400.0
2014-12-04 11:45:00,39.92,39.94,39.92,39.93,7800.0,30.306,30.3212,30.306,30.3136,7800.0
2014-12-04 11:50:00,39.93,39.94,39.91,39.92,3800.0,30.3136,30.3212,30.2984,30.306,3800.0
2014-12-04 11:55:00,39.93,39.97,39.92,39.97,5100.0,30.3136,30.3439,30.306,30.3439,5100.0
2014-12-04 12:00:00,39.96,39.96,39.93,39.93,6100.0,30.3363,30.3363,30.3136,30.3136,6100.0
2014-12-04 12:05:00,39.92,39.99,39.91,39.98,9700.0,30.306,30.3591,30.2984,30.3515,9700.0
2014-12-04 12:10:00,39.98,39.99,39.98,39.98,3500.0,30.3515,30.3591,30.3515,30.3515,3500.0
2014-12-04 12:15:00,39.97,39.98,39.95,39.96,3400.0,30.3439,30.3515,30.3287,30.3363,3400.0
2014-12-04 12:20:00,39.96,39.96,39.94,39.95,6000.0,30.3363,30.3363,30.3212,30.3287,6000.0
2014-12-04 12:25:00,39.96,39.97,39.95,39.96,5000.0,30.3363,30.3439,30.3287,30.3363,5000.0
2014-12-04 12:30:00,39.96,40.07,39.94,40.04,62700.0,30.3363,30.4198,30.3212,30.3971,62700.0
2014-12-04 12:35:00,40.04,40.05,40.03,40.04,3600.0,30.3971,30.4047,30.3895,30.3971,3600.0
2014-12-04 12:40:00,40.03,40.06,40.03,40.04,4100.0,30.3895,30.4123,30.3895,30.3971,4100.0
2014-12-04 12:45:00,40.05,40.07,40.03,40.05,4700.0,30.4047,30.4198,30.3895,30.4047,4700.0
2014-12-04 12:50:00,40.05,40.05,40.02,40.04,7800.0,30.4047,30.4047,30.3819,30.3971,7800.0
2014-12-04 12:55:00,40.03,40.03,40.0,40.02,4000.0,30.3895,30.3895,30.3667,30.3819,4000.0
2014-12-04 13:00:00,40.01,40.02,40.0,40.02,3200.0,30.3743,30.3819,30.3667,30.3819,3200.0
2014-12-04 13:05:00,40.02,40.02,40.0,40.01,3500.0,30.3819,30.3819,30.3667,30.3743,3500.0
2014-12-04 13:10:00,40.0,40.01,39.97,39.97,5000.0,30.3667,30.3743,30.3439,30.3439,5000.0
2014-12-04 13:15:00,39.98,39.99,39.96,39.97,9500.0,30.3515,30.3591,30.3363,30.3439,9500.0
2014-12-04 13:20:00,39.97,39.99,39.97,39.99,8000.0,30.3439,30.3591,30.3439,30.3591,8000.0
2014-12-04 13:25:00,39.99,39.99,39.97,39.97,2900.0,30.3591,30.3591,30.3439,30.3439,2900.0
2014-12-04 13:30:00,39.98,39.98,39.95,39.97,6500.0,30.3515,30.3515,30.3287,30.3439,6500.0
2014-12-04 13:35:00,39.96,39.97,39.95,39.96,6100.0,30.3363,30.3439,30.3287,30.3363,6100.0
2014-12-04 13:40:00,39.96,39.98,39.96,39.97,2200.0,30.3363,30.3515,30.3363,30.3439,2200.0
2014-12-04 13:45:00,39.97,39.98,39.96,39.97,11900.0,30.3439,30.3515,30.3363,30.3439,11900.0
2014-12-04 13:50:00,39.97,39.99,39.97,39.99,5000.0,30.3439,30.3591,30.3439,30.3591,5000.0
2014-12-04 13:55:00,39.99,40.01,39.98,40.01,4100.0,30.3591,30.3743,30.3515,30.3743,4100.0
2014-12-04 14:00:00,40.01,40.03,40.0,40.01,23200.0,30.3743,30.3895,30.3667,30.3743,23200.0
2014-12-04 14:05:00,40.02,40.04,40.01,40.04,14200.0,30.3819,30.3971,30.3743,30.3971,14200.0
2014-12-04 14:10:00,40.04,40.08,40.03,40.06,6700.0,30.3971,30.4274,30.3895,30.4123,6700.0
2014-12-04 14:15:00,40.07,40.1,40.07,40.07,11600.0,30.4198,30.4426,30.4198,30.4198,11600.0
2014-12-04 14:20:00,40.07,40.09,40.04,40.08,30600.0,30.4198,30.435,30.3971,30.4274,30600.0
2014-12-04 14:25:00,40.09,40.09,40.06,40.08,12400.0,30.435,30.435,30.4123,30.4274,12400.0
2014-12-04 14:30:00,40.08,40.09,40.04,40.05,22100.0,30.4274,30.435,30.3971,30.4047,22100.0
2014-12-04 14:35:00,40.05,40.05,40.0,40.01,32600.0,30.4047,30.4047,30.3667,30.3743,32600.0
2014-12-04 14:40:00,40.01,40.04,40.01,40.03,26000.0,30.3743,30.3971,30.3743,30.3895,26000.0
2014-12-04 14:45:00,40.03,40.04,40.01,40.02,15300.0,30.3895,30.3971,30.3743,30.3819,15300.0
2014-12-04 14:50:00,40.02,40.02,40.01,40.01,5300.0,30.3819,30.3819,30.3743,30.3743,5300.0
2014-12-04 14:55:00,40.01,40.02,39.99,40.01,19800.0,30.3743,30.3819,30.3591,30.3743,19800.0
2014-12-04 15:00:00,40.0,40.05,40.0,40.04,15000.0,30.3667,30.4047,30.3667,30.3971,15000.0
2014-12-04 15:05:00,40.04,40.05,40.03,40.05,14400.0,30.3971,30.4047,30.3895,30.4047,14400.0
2014-12-04 15:10:00,40.05,40.05,40.02,40.03,20500.0,30.4047,30.4047,30.3819,30.3895,20500.0
2014-12-04 15:15:00,40.03,40.04,39.97,39.98,37900.0,30.3895,30.3971,30.3439,30.3515,37900.0
2014-12-04 15:20:00,39.98,39.98,39.89,39.89,40200.0,30.3515,30.3515,30.2832,30.2832,40200.0
2014-12-04 15:25:00,39.89,39.91,39.85,39.86,57600.0,30.2832,30.2984,30.2528,30.2604,57600.0
2014-12-04 15:30:00,39.86,39.88,39.84,39.88,138800.0,30.2604,30.2756,30.2452,30.2756,138800.0
2014-12-04 15:35:00,39.88,39.89,39.86,39.86,33300.0,30.2756,30.2832,30.2604,30.2604,33300.0
2014-12-04 15:40:00,39.86,39.87,39.83,39.83,66000.0,30.2604,30.268,30.2376,30.2376,66000.0
2014-12-04 15:45:00,39.84,39.85,39.8,39.8,111300.0,30.2452,30.2528,30.2149,30.2149,111300.0
2014-12-04 15:50:00,39.8,39.84,39.8,39.82,129700.0,30.2149,30.2452,30.2149,30.2301,129700.0
2014-12-04 15:55:00,39.81,39.83,39.8,39.82,160900.0,30.2225,30.2376,30.2149,30.2301,160900.0
2014-12-05 09:30:00,39.92,39.96,39.91,39.95,50200.0,30.306,30.3363,30.2984,30.3287,50200.0
2014-12-05 09:35:00,39.93,39.99,39.93,39.97,6000.0,30.3136,30.3591,30.3136,30.3439,6000.0
2014-12-05 09:40:00,39.96,39.97,39.86,39.88,20000.0,30.3363,30.3439,30.2604,30.2756,20000.0
2014-12-05 09:45:00,39.89,39.9,39.85,39.88,9400.0,30.2832,30.2908,30.2528,30.2756,9400.0
2014-12-05 09:50:00,39.88,39.9,39.82,39.86,15000.0,30.2756,30.2908,30.2301,30.2604,15000.0
2014-12-05 09:55:00,39.86,39.87,39.8,39.82,16700.0,30.2604,30.268,30.2149,30.2301,16700.0
2014-12-05 10:00:00,39.83,39.85,39.75,39.75,14200.0,30.2376,30.2528,30.1769,30.1769,14200.0
2014-12-05 10:05:00,39.75,39.78,39.7,39.76,15300.0,30.1769,30.1997,30.139,30.1845,15300.0
2014-12-05 10:10:00,39.75,39.81,39.75,39.8,10200.0,30.1769,30.2225,30.1769,30.2149,10200.0
2014-12-05 10:15:00,39.8,39.87,39.8,39.87,13200.0,30.2149,30.268,30.2149,30.268,13200.0
2014-12-05 10:20:00,39.87,39.87,39.82,39.83,23400.0,30.268,30.268,30.2301,30.2376,23400.0
2014-12-05 10:25:00,39.83,39.85,39.81,39.82,10700.0,30.2376,30.2528,30.2225,30.2301,10700.0
2014-12-05 10:30:00,39.82,39.85,39.79,39.8,9800.0,30.2301,30.2528,30.2073,30.2149,9800.0
2014-12-05 10:35:00,39.8,39.82,39.79,39.81,11200.0,30.2149,30.2301,30.2073,30.2225,11200.0
2014-12-05 10:40:00,39.82,39.83,39.8,39.82,13200.0,30.2301,30.2376,30.2149,30.2301,13200.0
2014-12-05 10:45:00,39.82,39.84,39.81,39.83,14900.0,30.2301,30.2452,30.2225,30.2376,14900.0
2014-12-05 10:50:00,39.82,39.83,39.75,39.79,21600.0,30.2301,30.2376,30.1769,30.2073,21600.0
2014-12-05 10:55:00,39.78,39.82,39.77,39.81,13300.0,30.1997,30.2301,30.1921,30.2225,13300.0
2014-12-05 11:00:00,39.81,39.84,39.78,39.79,15700.0,30.2225,30.2452,30.1997,30.2073,15700.0
2014-12-05 11:05:00,39.79,39.8,39.78,39.79,9100.0,30.2073,30.2149,30.1997,30.2073,9100.0
2014-12-05 11:10:00,39.79,39.82,39.78,39.79,37700.0,30.2073,30.2301,30.1997,30.2073,37700.0
2014-12-05 11:15:00,39.79,39.81,39.78,39.81,15500.0,30.2073,30.2225,30.1997,30.2225,15500.0
2014-12-05 11:20:00,39.8,39.84,39.79,39.81,11800.0,30.2149,30.2452,30.2073,30.2225,11800.0
2014-12-05 11:25:00,39.82,39.83,39.79,39.81,31600.0,30.2301,30.2376,30.2073,30.2225,31600.0
2014-12-05 11:30:00,39.8,39.8,39.78,39.78,9300.0,30.2149,30.2149,30.1997,30.1997,9300.0
2014-12-05 11:35:00,39.78,39.8,39.77,39.78,11800.0,30.1997,30.2149,30.1921,30.1997,11800.0
2014-12-05 11:40:00,39.79,39.81,39.78,39.79,12500.0,30.2073,30.2225,30.1997,30.2073,12500.0
2014-12-05 11:45:00,39.79,39.8,39.78,39.8,11000.0,30.2073,30.2149,30.1997,30.2149,11000.0
2014-12-05 11:50:00,39.8,39.84,39.79,39.83,12800.0,30.2149,30.2452,30.2073,30.2376,12800.0
2014-12-05 11:55:00,39.84,39.85,39.81,39.82,31100.0,30.2452,30.2528,30.2225,30.2301,31100.0
2014-12-05 12:00:00,39.83,39.83,39.79,39.8,9700.0,30.2376,30.2376,30.2073,30.2149,9700.0
2014-12-05 12:05:00,39.81,39.81,39.76,39.76,8600.0,30.2225,30.2225,30.1845,30.1845,8600.0
2014-12-05 12:10:00,39.76,39.78,39.74,39.78,10700.0,30.1845,30.1997,30.1693,30.1997,10700.0
2014-12-05 12:15:00,39.77,39.78,39.75,39.75,10400.0,30.1921,30.1997,30.1769,30.1769,10400.0
2014-12-05 12:20:00,39.76,39.77,39.75,39.77,8800.0,30.1845,30.1921,30.1769,30.1921,8800.0
2014-12-05 12:25:00,39.77,39.78,39.74,39.77,19700.0,30.1921,30.1997,30.1693,30.1921,19700.0
2014-12-05 12:30:00,39.77,39.78,39.75,39.76,9200.0,30.1921,30.1997,30.1769,30.1845,9200.0
2014-12-05 12:35:00,39.76,39.77,39.75,39.76,19500.0,30.1845,30.1921,30.1769,30.1845,19500.0
2014-12-05 12:40:00,39.76,39.78,39.75,39.78,5000.0,30.1845,30.1997,30.1769,30.1997,5000.0
2014-12-05 12:45:00,39.78,39.8,39.78,39.79,18200.0,30.1997,30.2149,30.1997,30.2073,18200.0
2014-12-05 12:50:00,39.8,39.83,39.79,39.83,7800.0,30.2149,30.2376,30.2073,30.2376,7800.0
2014-12-05 12:55:00,39.82,39.84,39.82,39.84,4900.0,30.2301,30.2452,30.2301,30.2452,4900.0
2014-12-05 13:00:00,39.83,39.85,39.82,39.83,9100.0,30.2376,30.2528,30.2301,30.2376,9100.0
2014-12-05 13:05:00,39.84,39.85,39.83,39.84,4800.0,30.2452,30.2528,30.2376,30.2452,4800.0
2014-12-05 13:10:00,39.83,39.84,39.83,39.83,2500.0,30.2376,30.2452,30.2376,30.2376,2500.0
2014-12-05 13:15:00,39.84,39.84,39.8,39.8,11200.0,30.2452,30.2452,30.2149,30.2149,11200.0
2014-12-05 13:20:00,39.8,39.81,39.79,39.8,3500.0,30.2149,30.2225,30.2073,30.2149,3500.0
2014-12-05 13:25:00,39.8,39.81,39.78,39.8,9500.0,30.2149,30.2225,30.1997,30.2149,9500.0
2014-12-05 13:30:00,39.8,39.82,39.79,39.81,9700.0,30.2149,30.2301,30.2073,30.2225,9700.0
2014-12-05 13:35:00,39.81,39.81,39.78,39.79,7000.0,30.2225,30.2225,30.1997,30.2073,7000.0
2014-12-05 13:40:00,39.78,39.81,39.78,39.8,16200.0,30.1997,30.2225,30.1997,30.2149,16200.0
2014-12-05 13:45:00,39.81,39.84,39.8,39.84,9300.0,30.2225,30.2452,30.2149,30.2452,9300.0
2014-12-05 13:50:00,39.83,39.86,39.82,39.86,37600.0,30.2376,30.2604,30.2301,30.2604,37600.0
2014-12-05 13:55:00,39.86,39.89,39.86,39.88,9100.0,30.2604,30.2832,30.2604,30.2756,9100.0
2014-12-05 14:00:00,39.88,39.89,39.87,39.88,4700.0,30.2756,30.2832,30.268,30.2756,4700.0
2014-12-05 14:05:00,39.88,39.88,39.84,39.87,17400.0,30.2756,30.2756,30.2452,30.268,17400.0
2014-12-05 14:10:00,39.87,39.87,39.86,39.86,2200.0,30.268,30.268,30.2604,30.2604,2200.0
2014-12-05 14:15:00,39.87,39.87,39.86,39.87,6400.0,30.268,30.268,30.2604,30.268,6400.0
2014-12-05 14:20:00,39.86,39.87,39.84,39.86,15800.0,30.2604,30.268,30.2452,30.2604,15800.0
2014-12-05 14:25:00,39.85,39.87,39.85,39.87,7600.0,30.2528,30.268,30.2528,30.268,7600.0
2014-12-05 14:30:00,39.86,39.88,39.84,39.87,29000.0,30.2604,30.2756,30.2452,30.268,29000.0
2014-12-05 14:35:00,39.86,39.89,39.86,39.89,7100.0,30.2604,30.2832,30.2604,30.2832,7100.0
2014-12-05 14:40:00,39.89,39.91,39.88,39.89,4700.0,30.2832,30.2984,30.2756,30.2832,4700.0
2014-12-05 14:45:00,39.9,39.9,39.87,39.87,16000.0,30.2908,30.2908,30.268,30.268,16000.0
2014-12-05 14:50:00,39.88,39.88,39.86,39.86,16100.0,30.2756,30.2756,30.2604,30.2604,16100.0
2014-12-05 14:55:00,39.86,39.87,39.82,39.86,18600.0,30.2604,30.268,30.2301,30.2604,18600.0
2014-12-05 15:00:00,39.86,39.87,39.84,39.85,19900.0,30.2604,30.268,30.2452,30.2528,19900.0
2014-12-05 15:05:00,39.86,39.89,39.85,39.89,16800.0,30.2604,30.2832,30.2528,30.2832,16800.0
2014-12-05 15:10:00,39.89,39.89,39.87,39.88,6400.0,30.2832,30.2832,30.268,30.2756,6400.0
2014-12-05 15:15:00,39.88,39.89,39.84,39.89,44900.0,30.2756,30.2832,30.2452,30.2832,44900.0
2014-12-05 15:20:00,39.89,39.9,39.85,39.89,36500.0,30.2832,30.2908,30.2528,30.2832,36500.0
2014-12-05 15:25:00,39.89,39.9,39.87,39.88,11600.0,30.2832,30.2908,30.268,30.2756,11600.0
2014-12-05 15:30:00,39.88,39.88,39.84,39.85,20900.0,30.2756,30.2756,30.2452,30.2528,20900.0
2014-12-05 15:35:00,39.84,39.87,39.83,39.85,20400.0,30.2452,30.268,30.2376,30.2528,20400.0
2014-12-05 15:40:00,39.85,39.89,39.84,39.84,22800.0,30.2528,30.2832,30.2452,30.2452,22800.0
2014-12-05 15:45:00,39.85,39.89,39.84,39.85,40900.0,30.2528,30.2832,30.2452,30.2528,40900.0
2014-12-05 15:50:00,39.86,39.9,39.85,39.9,28600.0,30.2604,30.2908,30.2528,30.2908,28600.0
2014-12-05 15:55:00,39.89,39.93,39.88,39.92,105000.0,30.2832,30.3136,30.2756,30.306,105000.0
2014-12-08 09:30:00,39.95,40.06,39.9,40.0,49500.0,30.3287,30.4123,30.2908,30.3667,49500.0
2014-12-08 09:35:00,39.98,40.04,39.98,39.99,10700.0,30.3515,30.3971,30.3515,30.3591,10700.0
2014-12-08 09:40:00,40.0,40.04,40.0,40.02,11600.0,30.3667,30.3971,30.3667,30.3819,11600.0
2014-12-08 09:45:00,40.02,40.06,40.01,40.02,16500.0,30.3819,30.4123,30.3743,30.3819,16500.0
2014-12-08 09:50:00,40.03,40.07,40.03,40.05,9600.0,30.3895,30.4198,30.3895,30.4047,9600.0
2014-12-08 09:55:00,40.04,40.07,40.04,40.06,16300.0,30.3971,30.4198,30.3971,30.4123,16300.0
2014-12-08 10:00:00,40.07,40.08,40.02,40.08,13500.0,30.4198,30.4274,30.3819,30.4274,13500.0
2014-12-08 10:05:00,40.08,40.19,40.08,40.19,28600.0,30.4274,30.5109,30.4274,30.5109,28600.0
2014-12-08 10:10:00,40.19,40.24,40.18,40.2,23600.0,30.5109,30.5489,30.5034,30.5185,23600.0
2014-12-08 10:15:00,40.2,40.2,40.17,40.19,12900.0,30.5185,30.5185,30.4958,30.5109,12900.0
2014-12-08 10:20:00,40.19,40.22,40.13,40.15,10100.0,30.5109,30.5337,30.4654,30.4806,10100.0
2014-12-08 10:25:00,40.15,40.18,40.14,40.16,14500.0,30.4806,30.5034,30.473,30.4882,14500.0
2014-12-08 10:30:00,40.16,40.17,40.13,40.13,10100.0,30.4882,30.4958,30.4654,30.4654,10100.0
2014-12-08 10:35:00,40.13,40.17,40.13,40.16,16300.0,30.4654,30.4958,30.4654,30.4882,16300.0
2014-12-08 10:40:00,40.16,40.18,40.15,40.16,11200.0,30.4882,30.5034,30.4806,30.4882,11200.0
2014-12-08 10:45:00,40.16,40.18,40.16,40.16,7000.0,30.4882,30.5034,30.4882,30.4882,7000.0
2014-12-08 10:50:00,40.16,40.17,40.15,40.16,12500.0,30.4882,30.4958,30.4806,30.4882,12500.0
2014-12-08 10:55:00,40.15,40.16,40.13,40.14,19000.0,30.4806,30.4882,30.4654,30.473,19000.0
2014-12-08 11:00:00,40.13,40.14,40.12,40.13,6900.0,30.4654,30.473,30.4578,30.4654,6900.0
2014-12-08 11:05:00,40.13,40.14,40.11,40.12,7600.0,30.4654,30.473,30.4502,30.4578,7600.0
2014-12-08 11:10:00,40.12,40.14,40.11,40.14,15100.0,30.4578,30.473,30.4502,30.473,15100.0
2014-12-08 11:15:00,40.14,40.14,40.11,40.13,33900.0,30.473,30.473,30.4502,30.4654,33900.0
2014-12-08 11:20:00,40.13,40.14,40.12,40.13,14700.0,30.4654,30.473,30.4578,30.4654,14700.0
2014-12-08 11:25:00,40.14,40.14,40.1,40.1,16100.0,30.473,30.473,30.4426,30.4426,16100.0
2014-12-08 11:30:00,40.11,40.14,40.11,40.14,4200.0,30.4502,30.473,30.4502,30.473,4200.0
2014-12-08 11:35:00,40.13,40.14,40.12,40.14,5500.0,30.4654,30.473,30.4578,30.473,5500.0
2014-12-08 11:40:00,40.14,40.14,40.13,40.14,11500.0,30.473,30.473,30.4654,30.473,11500.0
2014-12-08 11:45:00,40.14,40.15,40.13,40.15,8000.0,30.473,30.4806,30.4654,30.4806,8000.0
2014-12-08 11:50:00,40.14,40.15,40.13,40.14,9900.0,30.473,30.4806,30.4654,30.473,9900.0
2014-12-08 11:55:00,40.14,40.14,40.13,40.14,3000.0,30.473,30.473,30.4654,30.473,3000.0
2014-12-08 12:00:00,40.13,40.15,40.12,40.13,8200.0,30.4654,30.4806,30.4578,30.4654,8200.0
2014-12-08 12:05:00,40.14,40.14,40.12,40.12,2800.0,30.473,30.473,30.4578,30.4578,2800.0
2014-12-08 12:10:00,40.12,40.12,40.06,40.06,6800.0,30.4578,30.4578,30.4123,30.4123,6800.0
2014-12-08 12:15:00,40.05,40.05,40.01,40.02,9400.0,30.4047,30.4047,30.3743,30.3819,9400.0
2014-12-08 12:20:00,40.02,40.03,40.0,40.01,7500.0,30.3819,30.3895,30.3667,30.3743,7500.0
2014-12-08 12:25:00,40.01,40.04,40.0,40.03,15600.0,30.3743,30.3971,30.3667,30.3895,15600.0
2014-12-08 12:30:00,40.03,40.04,40.01,40.03,10400.0,30.3895,30.3971,30.3743,30.3895,10400.0
2014-12-08 12:35:00,40.03,40.08,40.02,40.07,11200.0,30.3895,30.4274,30.3819,30.4198,11200.0
2014-12-08 12:40:00,40.07,40.1,40.07,40.07,11800.0,30.4198,30.4426,30.4198,30.4198,11800.0
2014-12-08 12:45:00,40.07,40.08,40.06,40.08,7700.0,30.4198,30.4274,30.4123,30.4274,7700.0
2014-12-08 12:50:00,40.08,40.09,40.07,40.07,13500.0,30.4274,30.435,30.4198,30.4198,13500.0
2014-12-08 12:55:00,40.07,40.08,40.05,40.06,13100.0,30.4198,30.4274,30.4047,30.4123,13100.0
2014-12-08 13:00:00,40.07,40.09,40.06,40.09,3400.0,30.4198,30.435,30.4123,30.435,3400.0
2014-12-08 13:05:00,40.09,40.1,40.07,40.08,11200.0,30.435,30.4426,30.4198,30.4274,11200.0
2014-12-08 13:10:00,40.09,40.09,40.07,40.09,8400.0,30.435,30.435,30.4198,30.435,8400.0
2014-12-08 13:15:00,40.09,40.09,40.07,40.07,11400.0,30.435,30.435,30.4198,30.4198,11400.0
2014-12-08 13:20:00,40.08,40.08,40.03,40.04,12400.0,30.4274,30.4274,30.3895,30.3971,12400.0
2014-12-08 13:25:00,40.04,40.05,40.02,40.03,7400.0,30.3971,30.4047,30.3819,30.3895,7400.0
2014-12-08 13:30:00,40.03,40.04,40.01,40.02,24000.0,30.3895,30.3971,30.3743,30.3819,24000.0
2014-12-08 13:35:00,40.02,40.02,40.0,40.01,8400.0,30.3819,30.3819,30.3667,30.3743,8400.0
2014-12-08 13:40:00,40.0,40.01,39.94,39.94,39100.0,30.3667,30.3743,30.3212,30.3212,39100.0
2014-12-08 13:45:00,39.94,39.95,39.93,39.94,12200.0,30.3212,30.3287,30.3136,30.3212,12200.0
2014-12-08 13:50:00,39.95,39.99,39.94,39.96,30500.0,30.3287,30.3591,30.3212,30.3363,30500.0
2014-12-08 13:55:00,39.96,39.97,39.92,39.93,8100.0,30.3363,30.3439,30.306,30.3136,8100.0
2014-12-08 14:00:00,39.92,39.93,39.87,39.89,26400.0,30.306,30.3136,30.268,30.2832,26400.0
2014-12-08 14:05:00,39.88,39.94,39.87,39.92,21700.0,30.2756,30.3212,30.268,30.306,21700.0
2014-12-08 14:10:00,39.91,39.92,39.87,39.88,22800.0,30.2984,30.306,30.268,30.2756,22800.0
2014-12-08 14:15:00,39.88,39.92,39.87,39.91,20100.0,30.2756,30.306,30.268,30.2984,20100.0
2014-12-08 14:20:00,39.91,39.92,39.88,39.91,18100.0,30.2984,30.306,30.2756,30.2984,18100.0
2014-12-08 14:25:00,39.91,39.94,39.91,39.94,18600.0,30.2984,30.3212,30.2984,30.3212,18600.0
2014-12-08 14:30:00,39.95,39.96,39.95,39.96,5900.0,30.3287,30.3363,30.3287,30.3363,5900.0
2014-12-08 14:35:00,39.95,39.98,39.95,39.98,6000.0,30.3287,30.3515,30.3287,30.3515,6000.0
2014-12-08 14:40:00,39.98,39.99,39.97,39.98,3800.0,30.3515,30.3591,30.3439,30.3515,3800.0
2014-12-08 14:45:00,39.99,39.99,39.96,39.97,20000.0,30.3591,30.3591,30.3363,30.3439,20000.0
2014-12-08 14:50:00,39.98,40.02,39.96,40.02,23400.0,30.3515,30.3819,30.3363,30.3819,23400.0
2014-12-08 14:55:00,40.01,40.02,39.96,39.98,46300.0,30.3743,30.3819,30.3363,30.3515,46300.0
2014-12-08 15:00:00,39.98,40.01,39.97,40.01,9500.0,30.3515,30.3743,30.3439,30.3743,9500.0
2014-12-08 15:05:00,40.0,40.0,39.97,39.98,21000.0,30.3667,30.3667,30.3439,30.3515,21000.0
2014-12-08 15:10:00,39.98,39.99,39.97,39.98,7000.0,30.3515,30.3591,30.3439,30.3515,7000.0
2014-12-08 15:15:00,39.98,40.01,39.97,39.98,25700.0,30.3515,30.3743,30.3439,30.3515,25700.0
2014-12-08 15:20:00,39.98,40.02,39.95,40.0,14500.0,30.3515,30.3819,30.3287,30.3667,14500.0
2014-12-08 15:25:00,40.0,40.05,40.0,40.04,30100.0,30.3667,30.4047,30.3667,30.3971,30100.0
2014-12-08 15:30:00,40.05,40.05,40.0,40.01,23100.0,30.4047,30.4047,30.3667,30.3743,23100.0
2014-12-08 15:35:00,40.0,40.04,40.0,40.03,31400.0,30.3667,30.3971,30.3667,30.3895,31400.0
2014-12-08 15:40:00,40.04,40.07,40.01,40.05,57900.0,30.3971,30.4198,30.3743,30.4047,57900.0
2014-12-08 15:45:00,40.05,40.06,40.02,40.02,57700.0,30.4047,30.4123,30.3819,30.3819,57700.0
2014-12-08 15:50:00,40.02,40.06,40.02,40.04,47500.0,30.3819,30.4123,30.3819,30.3971,47500.0
2014-12-08 15:55:00,40.03,40.06,40.0,40.01,96500.0,30.3895,30.4123,30.3667,30.3743,96500.0
2014-12-09 09:30:00,39.76,39.82,39.6,39.76,54400.0,30.1845,30.2301,30.063,30.1845,54400.0
2014-12-09 09:35:00,39.76,39.78,39.57,39.63,26100.0,30.1845,30.1997,30.0403,30.0858,26100.0
2014-12-09 09:40:00,39.63,39.63,39.4,39.48,96700.0,30.0858,30.0858,29.9112,29.9719,96700.0
2014-12-09 09:45:00,39.47,39.59,39.47,39.59,24700.0,29.9643,30.0554,29.9643,30.0554,24700.0
2014-12-09 09:50:00,39.58,39.59,39.55,39.59,11300.0,30.0479,30.0554,30.0251,30.0554,11300.0
2014-12-09 09:55:00,39.59,39.7,39.58,39.66,23200.0,30.0554,30.139,30.0479,30.1086,23200.0
2014-12-09 10:00:00,39.66,39.71,39.6,39.61,77000.0,30.1086,30.1465,30.063,30.0706,77000.0
2014-12-09 10:05:00,39.62,39.64,39.6,39.63,24000.0,30.0782,30.0934,30.063,30.0858,24000.0
2014-12-09 10:10:00,39.62,39.66,39.62,39.65,30700.0,30.0782,30.1086,30.0782,30.101,30700.0
2014-12-09 10:15:00,39.65,39.67,39.64,39.67,12400.0,30.101,30.1162,30.0934,30.1162,12400.0
2014-12-09 10:20:00,39.68,39.69,39.67,39.69,10600.0,30.1238,30.1314,30.1162,30.1314,10600.0
2014-12-09 10:25:00,39.69,39.69,39.63,39.64,27100.0,30.1314,30.1314,30.0858,30.0934,27100.0
2014-12-09 10:30:00,39.64,39.65,39.57,39.61,25000.0,30.0934,30.101,30.0403,30.0706,25000.0
2014-12-09 10:35:00,39.61,39.65,39.6,39.64,11400.0,30.0706,30.101,30.063,30.0934,11400.0
2014-12-09 10:40:00,39.64,39.68,39.63,39.66,71600.0,30.0934,30.1238,30.0858,30.1086,71600.0
2014-12-09 10:45:00,39.66,39.69,39.65,39.67,26100.0,30.1086,30.1314,30.101,30.1162,26100.0
2014-12-09 10:50:00,39.66,39.68,39.66,39.68,25700.0,30.1086,30.1238,30.1086,30.1238,25700.0
2014-12-09 10:55:00,39.67,39.68,39.65,39.65,32300.0,30.1162,30.1238,30.101,30.101,32300.0
2014-12-09 11:00:00,39.65,39.67,39.64,39.66,40600.0,30.101,30.1162,30.0934,30.1086,40600.0
2014-12-09 11:05:00,39.66,39.69,39.64,39.66,55800.0,30.1086,30.1314,30.0934,30.1086,55800.0
2014-12-09 11:10:00,39.65,39.7,39.64,39.68,34200.0,30.101,30.139,30.0934,30.1238,34200.0
2014-12-09 11:15:00,39.68,39.7,39.67,39.7,32900.0,30.1238,30.139,30.1162,30.139,32900.0
2014-12-09 11:20:00,39.7,39.73,39.69,39.71,25900.0,30.139,30.1617,30.1314,30.1465,25900.0
2014-12-09 11:25:00,39.72,39.74,39.7,39.71,15400.0,30.1541,30.1693,30.139,30.1465,15400.0
2014-12-09 11:30:00,39.72,39.73,39.66,39.69,15300.0,30.1541,30.1617,30.1086,30.1314,15300.0
2014-12-09 11:35:00,39.7,39.73,39.68,39.73,10700.0,30.139,30.1617,30.1238,30.1617,10700.0
2014-12-09 11:40:00,39.73,39.73,39.68,39.7,6900.0,30.1617,30.1617,30.1238,30.139,6900.0
2014-12-09 11:45:00,39.7,39.71,39.65,39.7,22000.0,30.139,30.1465,30.101,30.139,22000.0
2014-12-09 11:50:00,39.7,39.71,39.65,39.67,6300.0,30.139,30.1465,30.101,30.1162,6300.0
2014-12-09 11:55:00,39.69,39.74,39.68,39.72,10100.0,30.1314,30.1693,30.1238,30.1541,10100.0
2014-12-09 12:00:00,39.71,39.72,39.69,39.7,13800.0,30.1465,30.1541,30.1314,30.139,13800.0
2014-12-09 12:05:00,39.71,39.74,39.7,39.73,9400.0,30.1465,30.1693,30.139,30.1617,9400.0
2014-12-09 12:10:00,39.73,39.77,39.71,39.76,26700.0,30.1617,30.1921,30.1465,30.1845,26700.0
2014-12-09 12:15:00,39.76,39.76,39.72,39.75,28300.0,30.1845,30.1845,30.1541,30.1769,28300.0
2014-12-09 12:20:00,39.75,39.75,39.73,39.75,6300.0,30.1769,30.1769,30.1617,30.1769,6300.0
2014-12-09 12:25:00,39.75,39.81,39.74,39.81,7000.0,30.1769,30.2225,30.1693,30.2225,7000.0
2014-12-09 12:30:00,39.8,39.81,39.78,39.8,10000.0,30.2149,30.2225,30.1997,30.2149,10000.0
2014-12-09 12:35:00,39.8,39.86,39.8,39.86,14500.0,30.2149,30.2604,30.2149,30.2604,14500.0
2014-12-09 12:40:00,39.86,39.86,39.84,39.86,4600.0,30.2604,30.2604,30.2452,30.2604,4600.0
2014-12-09 12:45:00,39.85,39.86,39.82,39.83,11700.0,30.2528,30.2604,30.2301,30.2376,11700.0
2014-12-09 12:50:00,39.83,39.85,39.82,39.84,6800.0,30.2376,30.2528,30.2301,30.2452,6800.0
2014-12-09 12:55:00,39.85,39.86,39.84,39.86,5900.0,30.2528,30.2604,30.2452,30.2604,5900.0
2014-12-09 13:00:00,39.87,39.87,39.84,39.86,16200.0,30.268,30.268,30.2452,30.2604,16200.0
2014-12-09 13:05:00,39.86,39.86,39.83,39.85,12800.0,30.2604,30.2604,30.2376,30.2528,12800.0
2014-12-09 13:10:00,39.86,39.9,39.85,39.88,11100.0,30.2604,30.2908,30.2528,30.2756,11100.0
2014-12-09 13:15:00,39.88,39.89,39.85,39.87,20900.0,30.2756,30.2832,30.2528,30.268,20900.0
2014-12-09 13:20:00,39.88,39.89,39.87,39.87,5900.0,30.2756,30.2832,30.268,30.268,5900.0
2014-12-09 13:25:00,39.87,39.89,39.86,39.89,19900.0,30.268,30.2832,30.2604,30.2832,19900.0
2014-12-09 13:30:00,39.89,39.93,39.89,39.93,13700.0,30.2832,30.3136,30.2832,30.3136,13700.0
2014-12-09 13:35:00,39.94,39.96,39.92,39.96,21500.0,30.3212,30.3363,30.306,30.3363,21500.0
2014-12-09 13:40:00,39.96,39.96,39.94,39.95,7800.0,30.3363,30.3363,30.3212,30.3287,7800.0
2014-12-09 13:45:00,39.94,39.96,39.93,39.94,21800.0,30.3212,30.3363,30.3136,30.3212,21800.0
2014-12-09 13:50:00,39.93,39.94,39.91,39.92,15900.0,30.3136,30.3212,30.2984,30.306,15900.0
2014-12-09 13:55:00,39.93,39.93,39.9,39.92,13700.0,30.3136,30.3136,30.2908,30.306,13700.0
2014-12-09 14:00:00,39.92,39.93,39.9,39.91,12100.0,30.306,30.3136,30.2908,30.2984,12100.0
2014-12-09 14:05:00,39.91,39.96,39.9,39.96,12300.0,30.2984,30.3363,30.2908,30.3363,12300.0
2014-12-09 14:10:00,39.96,39.96,39.91,39.91,13500.0,30.3363,30.3363,30.2984,30.2984,13500.0
2014-12-09 14:15:00,39.92,39.92,39.88,39.9,8300.0,30.306,30.306,30.2756,30.2908,8300.0
2014-12-09 14:20:00,39.9,39.91,39.9,39.91,4400.0,30.2908,30.2984,30.2908,30.2984,4400.0
2014-12-09 14:25:00,39.91,39.92,39.89,39.91,13100.0,30.2984,30.306,30.2832,30.2984,13100.0
2014-12-09 14:30:00,39.91,39.92,39.82,39.82,9300.0,30.2984,30.306,30.2301,30.2301,9300.0
2014-12-09 14:35:00,39.83,39.86,39.81,39.84,26700.0,30.2376,30.2604,30.2225,30.2452,26700.0
2014-12-09 14:40:00,39.85,39.89,39.84,39.89,12700.0,30.2528,30.2832,30.2452,30.2832,12700.0
2014-12-09 14:45:00,39.89,39.9,39.88,39.89,11500.0,30.2832,30.2908,30.2756,30.2832,11500.0
2014-12-09 14:50:00,39.89,39.89,39.84,39.86,9900.0,30.2832,30.2832,30.2452,30.2604,9900.0
2014-12-09 14:55:00,39.85,39.87,39.84,39.86,10800.0,30.2528,30.268,30.2452,30.2604,10800.0
2014-12-09 15:00:00,39.87,39.91,39.87,39.9,16800.0,30.268,30.2984,30.268,30.2908,16800.0
2014-12-09 15:05:00,39.91,39.91,39.86,39.87,10400.0,30.2984,30.2984,30.2604,30.268,10400.0
2014-12-09 15:10:00,39.88,39.88,39.84,39.85,15700.0,30.2756,30.2756,30.2452,30.2528,15700.0
2014-12-09 15:15:00,39.86,39.89,39.85,39.86,19800.0,30.2604,30.2832,30.2528,30.2604,19800.0
2014-12-09 15:20:00,39.86,39.87,39.85,39.85,11800.0,30.2604,30.268,30.2528,30.2528,11800.0
2014-12-09 15:25:00,39.85,39.86,39.84,39.86,19700.0,30.2528,30.2604,30.2452,30.2604,19700.0
2014-12-09 15:30:00,39.86,39.86,39.82,39.83,23000.0,30.2604,30.2604,30.2301,30.2376,23000.0
2014-12-09 15:35:00,39.83,39.86,39.82,39.85,26800.0,30.2376,30.2604,30.2301,30.2528,26800.0
2014-12-09 15:40:00,39.86,39.91,39.85,39.91,35900.0,30.2604,30.2984,30.2528,30.2984,35900.0
2014-12-09 15:45:00,39.91,39.98,39.9,39.98,67900.0,30.2984,30.3515,30.2908,30.3515,67900.0
2014-12-09 15:50:00,39.98,39.98,39.93,39.96,61500.0,30.3515,30.3515,30.3136,30.3363,61500.0
2014-12-09 15:55:00,39.95,39.99,39.95,39.98,112200.0,30.3287,30.3591,30.3287,30.3515,112200.0
2014-12-10 09:30:00,39.95,40.03,39.86,39.93,33500.0,30.3287,30.3895,30.2604,30.3136,33500.0
2014-12-10 09:35:00,39.93,39.98,39.86,39.96,9300.0,30.3136,30.3515,30.2604,30.3363,9300.0
2014-12-10 09:40:00,39.94,39.99,39.92,39.93,26700.0,30.3212,30.3591,30.306,30.3136,26700.0
2014-12-10 09:45:00,39.93,39.95,39.9,39.94,17700.0,30.3136,30.3287,30.2908,30.3212,17700.0
2014-12-10 09:50:00,39.93,40.0,39.93,39.99,11100.0,30.3136,30.3667,30.3136,30.3591,11100.0
2014-12-10 09:55:00,39.99,40.06,39.98,40.01,11800.0,30.3591,30.4123,30.3515,30.3743,11800.0
2014-12-10 10:00:00,40.0,40.04,39.97,39.97,12000.0,30.3667,30.3971,30.3439,30.3439,12000.0
2014-12-10 10:05:00,39.95,39.96,39.92,39.92,14600.0,30.3287,30.3363,30.306,30.306,14600.0
2014-12-10 10:10:00,39.92,39.94,39.91,39.93,10100.0,30.306,30.3212,30.2984,30.3136,10100.0
2014-12-10 10:15:00,39.94,39.95,39.92,39.94,6400.0,30.3212,30.3287,30.306,30.3212,6400.0
2014-12-10 10:20:00,39.93,39.95,39.9,39.93,12800.0,30.3136,30.3287,30.2908,30.3136,12800.0
2014-12-10 10:25:00,39.93,39.93,39.88,39.91,7100.0,30.3136,30.3136,30.2756,30.2984,7100.0
2014-12-10 10:30:00,39.91,39.92,39.82,39.84,15200.0,30.2984,30.306,30.2301,30.2452,15200.0
2014-12-10 10:35:00,39.84,39.86,39.82,39.86,7800.0,30.2452,30.2604,30.2301,30.2604,7800.0
2014-12-10 10:40:00,39.84,39.86,39.82,39.83,8000.0,30.2452,30.2604,30.2301,30.2376,8000.0
2014-12-10 10:45:00,39.83,39.85,39.81,39.81,6300.0,30.2376,30.2528,30.2225,30.2225,6300.0
2014-12-10 10:50:00,39.81,39.88,39.81,39.87,11200.0,30.2225,30.2756,30.2225,30.268,11200.0
2014-12-10 10:55:00,39.87,39.93,39.87,39.93,6600.0,30.268,30.3136,30.268,30.3136,6600.0
2014-12-10 11:00:00,39.93,39.94,39.91,39.92,7200.0,30.3136,30.3212,30.2984,30.306,7200.0
2014-12-10 11:05:00,39.92,39.94,39.89,39.94,18000.0,30.306,30.3212,30.2832,30.3212,18000.0
2014-12-10 11:10:00,39.94,39.96,39.93,39.96,4400.0,30.3212,30.3363,30.3136,30.3363,4400.0
2014-12-10 11:15:00,39.95,39.95,39.87,39.88,6300.0,30.3287,30.3287,30.268,30.2756,6300.0
2014-12-10 11:20:00,39.87,39.88,39.86,39.88,5000.0,30.268,30.2756,30.2604,30.2756,5000.0
2014-12-10 11:25:00,39.88,39.88,39.8,39.8,9800.0,30.2756,30.2756,30.2149,30.2149,9800.0
2014-12-10 11:30:00,39.81,39.83,39.79,39.81,11400.0,30.2225,30.2376,30.2073,30.2225,11400.0
2014-12-10 11:35:00,39.8,39.81,39.76,39.8,9300.0,30.2149,30.2225,30.1845,30.2149,9300.0
2014-12-10 11:40:00,39.79,39.79,39.77,39.78,6400.0,30.2073,30.2073,30.1921,30.1997,6400.0
2014-12-10 11:45:00,39.77,39.82,39.77,39.82,9800.0,30.1921,30.2301,30.1921,30.2301,9800.0
2014-12-10 11:50:00,39.82,39.86,39.81,39.86,21300.0,30.2301,30.2604,30.2225,30.2604,21300.0
2014-12-10 11:55:00,39.86,39.86,39.81,39.83,15300.0,30.2604,30.2604,30.2225,30.2376,15300.0
2014-12-10 12:00:00,39.83,39.87,39.81,39.82,17800.0,30.2376,30.268,30.2225,30.2301,17800.0
2014-12-10 12:05:00,39.83,39.83,39.76,39.77,33100.0,30.2376,30.2376,30.1845,30.1921,33100.0
2014-12-10 12:10:00,39.77,39.8,39.76,39.79,12300.0,30.1921,30.2149,30.1845,30.2073,12300.0
2014-12-10 12:15:00,39.78,39.78,39.76,39.76,14900.0,30.1997,30.1997,30.1845,30.1845,14900.0
2014-12-10 12:20:00,39.76,39.8,39.73,39.8,5700.0,30.1845,30.2149,30.1617,30.2149,5700.0
2014-12-10 12:25:00,39.79,39.8,39.76,39.76,18200.0,30.2073,30.2149,30.1845,30.1845,18200.0
2014-12-10 12:30:00,39.75,39.75,39.7,39.73,10400.0,30.1769,30.1769,30.139,30.1617,10400.0
2014-12-10 12:35:00,39.73,39.74,39.71,39.72,10300.0,30.1617,30.1693,30.1465,30.1541,10300.0
2014-12-10 12:40:00,39.72,39.74,39.71,39.73,5300.0,30.1541,30.1693,30.1465,30.1617,5300.0
2014-12-10 12:45:00,39.74,39.78,39.72,39.73,4600.0,30.1693,30.1997,30.1541,30.1617,4600.0
2014-12-10 12:50:00,39.74,39.77,39.73,39.76,14400.0,30.1693,30.1921,30.1617,30.1845,14400.0
2014-12-10 12:55:00,39.76,39.8,39.74,39.78,14000.0,30.1845,30.2149,30.1693,30.1997,14000.0
2014-12-10 13:00:00,39.78,39.81,39.78,39.8,4300.0,30.1997,30.2225,30.1997,30.2149,4300.0
2014-12-10 13:05:00,39.79,39.81,39.77,39.8,7500.0,30.2073,30.2225,30.1921,30.2149,7500.0
2014-12-10 13:10:00,39.8,39.83,39.79,39.81,27700.0,30.2149,30.2376,30.2073,30.2225,27700.0
2014-12-10 13:15:00,39.8,39.81,39.78,39.79,4900.0,30.2149,30.2225,30.1997,30.2073,4900.0
2014-12-10 13:20:00,39.78,39.78,39.75,39.76,10700.0,30.1997,30.1997,30.1769,30.1845,10700.0
2014-12-10 13:25:00,39.76,39.77,39.72,39.75,4700.0,30.1845,30.1921,30.1541,30.1769,4700.0
2014-12-10 13:30:00,39.76,39.77,39.7,39.7,7500.0,30.1845,30.1921,30.139,30.139,7500.0
2014-12-10 13:35:00,39.7,39.72,39.69,39.71,5700.0,30.139,30.1541,30.1314,30.1465,5700.0
2014-12-10 13:40:00,39.71,39.74,39.69,39.73,11900.0,30.1465,30.1693,30.1314,30.1617,11900.0
2014-12-10 13:45:00,39.73,39.73,39.61,39.61,16700.0,30.1617,30.1617,30.0706,30.0706,16700.0
2014-12-10 13:50:00,39.61,39.62,39.59,39.59,15900.0,30.0706,30.0782,30.0554,30.0554,15900.0
2014-12-10 13:55:00,39.58,39.61,39.56,39.58,9000.0,30.0479,30.0706,30.0327,30.0479,9000.0
2014-12-10 14:00:00,39.58,39.61,39.56,39.6,16500.0,30.0479,30.0706,30.0327,30.063,16500.0
2014-12-10 14:05:00,39.6,39.6,39.58,39.6,10100.0,30.063,30.063,30.0479,30.063,10100.0
2014-12-10 14:10:00,39.59,39.6,39.56,39.58,14200.0,30.0554,30.063,30.0327,30.0479,14200.0
2014-12-10 14:15:00,39.56,39.6,39.56,39.59,5700.0,30.0327,30.063,30.0327,30.0554,5700.0
2014-12-10 14:20:00,39.59,39.59,39.49,39.49,23200.0,30.0554,30.0554,29.9795,29.9795,23200.0
2014-12-10 14:25:00,39.49,39.52,39.49,39.5,8600.0,29.9795,30.0023,29.9795,29.9871,8600.0
2014-12-10 14:30:00,39.49,39.51,39.42,39.45,22000.0,29.9795,29.9947,29.9264,29.9492,22000.0
2014-12-10 14:35:00,39.45,39.49,39.41,39.43,19800.0,29.9492,29.9795,29.9188,29.934,19800.0
2014-12-10 14:40:00,39.43,39.44,39.41,39.43,12100.0,29.934,29.9416,29.9188,29.934,12100.0
2014-12-10 14:45:00,39.43,39.44,39.41,39.42,10500.0,29.934,29.9416,29.9188,29.9264,10500.0
2014-12-10 14:50:00,39.42,39.42,39.4,39.41,18600.0,29.9264,29.9264,29.9112,29.9188,18600.0
2014-12-10 14:55:00,39.41,39.43,39.39,39.4,18900.0,29.9188,29.934,29.9036,29.9112,18900.0
2014-12-10 15:00:00,39.39,39.43,39.38,39.38,26300.0,29.9036,29.934,29.896,29.896,26300.0
2014-12-10 15:05:00,39.38,39.47,39.35,39.46,19500.0,29.896,29.9643,29.8732,29.9568,19500.0
2014-12-10 15:10:00,39.45,39.49,39.45,39.46,15000.0,29.9492,29.9795,29.9492,29.9568,15000.0
2014-12-10 15:15:00,39.47,39.53,39.46,39.51,13300.0,29.9643,30.0099,29.9568,29.9947,13300.0
2014-12-10 15:20:00,39.51,39.55,39.49,39.53,20100.0,29.9947,30.0251,29.9795,30.0099,20100.0
2014-12-10 15:25:00,39.53,39.56,39.5,39.55,33300.0,30.0099,30.0327,29.9871,30.0251,33300.0
2014-12-10 15:30:00,39.55,39.62,39.54,39.62,48300.0,30.0251,30.0782,30.0175,30.0782,48300.0
2014-12-10 15:35:00,39.61,39.62,39.54,39.55,27800.0,30.0706,30.0782,30.0175,30.0251,27800.0
2014-12-10 15:40:00,39.55,39.56,39.46,39.47,38100.0,30.0251,30.0327,29.9568,29.9643,38100.0
2014-12-10 15:45:00,39.48,39.48,39.45,39.46,117000.0,29.9719,29.9719,29.9492,29.9568,117000.0
2014-12-10 15:50:00,39.45,39.5,39.41,39.47,81100.0,29.9492,29.9871,29.9188,29.9643,81100.0
2014-12-10 15:55:00,39.47,39.5,39.39,39.41,143500.0,29.9643,29.9871,29.9036,29.9188,143500.0
2014-12-11 09:30:00,39.6,39.8,39.46,39.72,27900.0,30.063,30.2149,29.9568,30.1541,27900.0
2014-12-11 09:35:00,39.74,39.74,39.59,39.6,14200.0,30.1693,30.1693,30.0554,30.063,14200.0
2014-12-11 09:40:00,39.63,39.73,39.61,39.61,43100.0,30.0858,30.1617,30.0706,30.0706,43100.0
2014-12-11 09:45:00,39.61,39.65,39.59,39.6,46300.0,30.0706,30.101,30.0554,30.063,46300.0
2014-12-11 09:50:00,39.6,39.62,39.56,39.59,45900.0,30.063,30.0782,30.0327,30.0554,45900.0
2014-12-11 09:55:00,39.59,39.62,39.58,39.6,35000.0,30.0554,30.0782,30.0479,30.063,35000.0
2014-12-11 10:00:00,39.59,39.61,39.58,39.6,19300.0,30.0554,30.0706,30.0479,30.063,19300.0
2014-12-11 10:05:00,39.61,39.63,39.59,39.62,35800.0,30.0706,30.0858,30.0554,30.0782,35800.0
2014-12-11 10:10:00,39.61,39.68,39.6,39.67,17000.0,30.0706,30.1238,30.063,30.1162,17000.0
2014-12-11 10:15:00,39.67,39.7,39.66,39.69,15600.0,30.1162,30.139,30.1086,30.1314,15600.0
2014-12-11 10:20:00,39.7,39.71,39.67,39.7,32300.0,30.139,30.1465,30.1162,30.139,32300.0
2014-12-11 10:25:00,39.7,39.74,39.69,39.72,7900.0,30.139,30.1693,30.1314,30.1541,7900.0
2014-12-11 10:30:00,39.71,39.76,39.71,39.73,33200.0,30.1465,30.1845,30.1465,30.1617,33200.0
2014-12-11 10:35:00,39.73,39.73,39.67,39.71,23700.0,30.1617,30.1617,30.1162,30.1465,23700.0
2014-12-11 10:40:00,39.7,39.71,39.68,39.69,36300.0,30.139,30.1465,30.1238,30.1314,36300.0
2014-12-11 10:45:00,39.68,39.68,39.64,39.66,23500.0,30.1238,30.1238,30.0934,30.1086,23500.0
2014-12-11 10:50:00,39.66,39.67,39.65,39.66,10800.0,30.1086,30.1162,30.101,30.1086,10800.0
2014-12-11 10:55:00,39.67,39.67,39.64,39.66,11100.0,30.1162,30.1162,30.0934,30.1086,11100.0
2014-12-11 11:00:00,39.65,39.69,39.65,39.66,33100.0,30.101,30.1314,30.101,30.1086,33100.0
2014-12-11 11:05:00,39.67,39.68,39.66,39.68,6400.0,30.1162,30.1238,30.1086,30.1238,6400.0
2014-12-11 11:10:00,39.67,39.68,39.63,39.65,23600.0,30.1162,30.1238,30.0858,30.101,23600.0
2014-12-11 11:15:00,39.65,39.67,39.63,39.64,60600.0,30.101,30.1162,30.0858,30.0934,60600.0
2014-12-11 11:20:00,39.64,39.65,39.63,39.65,14800.0,30.0934,30.101,30.0858,30.101,14800.0
2014-12-11 11:25:00,39.65,39.65,39.64,39.64,8300.0,30.101,30.101,30.0934,30.0934,8300.0
2014-12-11 11:30:00,39.64,39.67,39.64,39.65,16000.0,30.0934,30.1162,30.0934,30.101,16000.0
2014-12-11 11:35:00,39.65,39.66,39.64,39.65,13600.0,30.101,30.1086,30.0934,30.101,13600.0
2014-12-11 11:40:00,39.65,39.82,39.64,39.76,122000.0,30.101,30.2301,30.0934,30.1845,122000.0
2014-12-11 11:45:00,39.76,40.3,39.72,40.09,597400.0,30.1845,30.5945,30.1541,30.435,597400.0
2014-12-11 11:50:00,40.09,40.32,40.01,40.26,174200.0,30.435,30.6096,30.3743,30.5641,174200.0
2014-12-11 11:55:00,40.25,40.35,40.15,40.25,181300.0,30.5565,30.6324,30.4806,30.5565,181300.0
2014-12-11 12:00:00,40.26,40.26,40.18,40.25,70300.0,30.5641,30.5641,30.5034,30.5565,70300.0
2014-12-11 12:05:00,40.25,40.48,40.24,40.33,102000.0,30.5565,30.7311,30.5489,30.6172,102000.0
2014-12-11 12:10:00,40.33,40.33,40.22,40.24,27900.0,30.6172,30.6172,30.5337,30.5489,27900.0
2014-12-11 12:15:00,40.24,40.39,40.22,40.35,54300.0,30.5489,30.6628,30.5337,30.6324,54300.0
2014-12-11 12:20:00,40.35,40.39,40.31,40.32,41600.0,30.6324,30.6628,30.602,30.6096,41600.0
2014-12-11 12:25:00,40.32,40.32,40.25,40.27,17700.0,30.6096,30.6096,30.5565,30.5717,17700.0
2014-12-11 12:30:00,40.26,40.29,40.26,40.27,12700.0,30.5641,30.5869,30.5641,30.5717,12700.0
2014-12-11 12:35:00,40.27,40.31,40.26,40.31,17200.0,30.5717,30.602,30.5641,30.602,17200.0
2014-12-11 12:40:00,40.31,40.32,40.28,40.29,38900.0,30.602,30.6096,30.5793,30.5869,38900.0
2014-12-11 12:45:00,40.3,40.33,40.29,40.3,14100.0,30.5945,30.6172,30.5869,30.5945,14100.0
2014-12-11 12:50:00,40.3,40.3,40.28,40.3,20200.0,30.5945,30.5945,30.5793,30.5945,20200.0
2014-12-11 12:55:00,40.3,40.33,40.28,40.28,15800.0,30.5945,30.6172,30.5793,30.5793,15800.0
2014-12-11 13:00:00,40.28,40.29,40.23,40.24,37700.0,30.5793,30.5869,30.5413,30.5489,37700.0
2014-12-11 13:05:00,40.23,40.24,40.17,40.17,23700.0,30.5413,30.5489,30.4958,30.4958,23700.0
2014-12-11 13:10:00,40.18,40.19,40.13,40.13,10800.0,30.5034,30.5109,30.4654,30.4654,10800.0
2014-12-11 13:15:00,40.12,40.16,40.11,40.15,15700.0,30.4578,30.4882,30.4502,30.4806,15700.0
2014-12-11 13:20:00,40.14,40.16,40.09,40.1,12800.0,30.473,30.4882,30.435,30.4426,12800.0
2014-12-11 13:25:00,40.11,40.12,40.07,40.08,16800.0,30.4502,30.4578,30.4198,30.4274,16800.0
2014-12-11 13:30:00,40.08,40.13,40.07,40.11,14500.0,30.4274,30.4654,30.4198,30.4502,14500.0
2014-12-11 13:35:00,40.11,40.13,40.1,40.13,18300.0,30.4502,30.4654,30.4426,30.4654,18300.0
2014-12-11 13:40:00,40.13,40.2,40.13,40.17,19100.0,30.4654,30.5185,30.4654,30.4958,19100.0
2014-12-11 13:45:00,40.17,40.2,40.16,40.19,14600.0,30.4958,30.5185,30.4882,30.5109,14600.0
2014-12-11 13:50:00,40.19,40.21,40.19,40.2,17500.0,30.5109,30.5261,30.5109,30.5185,17500.0
2014-12-11 13:55:00,40.2,40.24,40.14,40.14,22500.0,30.5185,30.5489,30.473,30.473,22500.0
2014-12-11 14:00:00,40.13,40.14,40.1,40.11,10000.0,30.4654,30.473,30.4426,30.4502,10000.0
2014-12-11 14:05:00,40.1,40.15,40.08,40.13,17300.0,30.4426,30.4806,30.4274,30.4654,17300.0
2014-12-11 14:10:00,40.13,40.14,40.1,40.12,18700.0,30.4654,30.473,30.4426,30.4578,18700.0
2014-12-11 14:15:00,40.13,40.13,40.06,40.09,16600.0,30.4654,30.4654,30.4123,30.435,16600.0
2014-12-11 14:20:00,40.09,40.13,40.09,40.1,13000.0,30.435,30.4654,30.435,30.4426,13000.0
2014-12-11 14:25:00,40.11,40.11,40.03,40.03,16100.0,30.4502,30.4502,30.3895,30.3895,16100.0
2014-12-11 14:30:00,40.02,40.04,39.97,39.98,32400.0,30.3819,30.3971,30.3439,30.3515,32400.0
2014-12-11 14:35:00,39.98,40.04,39.97,40.03,25500.0,30.3515,30.3971,30.3439,30.3895,25500.0
2014-12-11 14:40:00,40.03,40.07,40.03,40.05,14400.0,30.3895,30.4198,30.3895,30.4047,14400.0
2014-12-11 14:45:00,40.05,40.06,39.93,39.97,50000.0,30.4047,30.4123,30.3136,30.3439,50000.0
2014-12-11 14:50:00,39.96,39.97,39.93,39.94,21100.0,30.3363,30.3439,30.3136,30.3212,21100.0
2014-12-11 14:55:00,39.94,39.97,39.91,39.94,25100.0,30.3212,30.3439,30.2984,30.3212,25100.0
2014-12-11 15:00:00,39.94,40.05,39.93,40.05,53300.0,30.3212,30.4047,30.3136,30.4047,53300.0
2014-12-11 15:05:00,40.04,40.1,40.03,40.07,31200.0,30.3971,30.4426,30.3895,30.4198,31200.0
2014-12-11 15:10:00,40.07,40.13,40.06,40.12,53700.0,30.4198,30.4654,30.4123,30.4578,53700.0
2014-12-11 15:15:00,40.12,40.18,40.11,40.18,31300.0,30.4578,30.5034,30.4502,30.5034,31300.0
2014-12-11 15:20:00,40.17,40.21,40.16,40.2,31400.0,30.4958,30.5261,30.4882,30.5185,31400.0
2014-12-11 15:25:00,40.19,40.23,40.16,40.19,58800.0,30.5109,30.5413,30.4882,30.5109,58800.0
2014-12-11 15:30:00,40.19,40.22,40.14,40.18,52500.0,30.5109,30.5337,30.473,30.5034,52500.0
2014-12-11 15:35:00,40.17,40.2,40.14,40.16,48200.0,30.4958,30.5185,30.473,30.4882,48200.0
2014-12-11 15:40:00,40.16,40.22,40.13,40.17,63300.0,30.4882,30.5337,30.4654,30.4958,63300.0
2014-12-11 15:45:00,40.15,40.16,40.12,40.14,136800.0,30.4806,30.4882,30.4578,30.473,136800.0
2014-12-11 15:50:00,40.13,40.14,40.03,40.06,166400.0,30.4654,30.473,30.3895,30.4123,166400.0
2014-12-11 15:55:00,40.06,40.17,40.04,40.13,284100.0,30.4123,30.4958,30.3971,30.4654,284100.0
2014-12-12 09:30:00,39.81,39.96,39.79,39.92,44800.0,30.2225,30.3363,30.2073,30.306,44800.0
2014-12-12 09:35:00,39.93,40.0,39.9,39.98,11200.0,30.3136,30.3667,30.2908,30.3515,11200.0
2014-12-12 09:40:00,40.0,40.06,39.98,39.99,44100.0,30.3667,30.4123,30.3515,30.3591,44100.0
2014-12-12 09:45:00,39.99,40.05,39.99,40.02,35100.0,30.3591,30.4047,30.3591,30.3819,35100.0
2014-12-12 09:50:00,40.02,40.05,39.99,40.02,20800.0,30.3819,30.4047,30.3591,30.3819,20800.0
2014-12-12 09:55:00,40.03,40.19,40.03,40.19,46800.0,30.3895,30.5109,30.3895,30.5109,46800.0
2014-12-12 10:00:00,40.19,40.2,40.04,40.04,48800.0,30.5109,30.5185,30.3971,30.3971,48800.0
2014-12-12 10:05:00,40.04,40.06,40.02,40.02,24500.0,30.3971,30.4123,30.3819,30.3819,24500.0
2014-12-12 10:10:00,40.02,40.02,39.87,39.89,24800.0,30.3819,30.3819,30.268,30.2832,24800.0
2014-12-12 10:15:00,39.89,39.99,39.88,39.94,75700.0,30.2832,30.3591,30.2756,30.3212,75700.0
2014-12-12 10:20:00,39.93,39.93,39.76,39.82,33800.0,30.3136,30.3136,30.1845,30.2301,33800.0
2014-12-12 10:25:00,39.82,39.94,39.8,39.93,40900.0,30.2301,30.3212,30.2149,30.3136,40900.0
2014-12-12 10:30:00,39.93,40.01,39.93,39.98,51600.0,30.3136,30.3743,30.3136,30.3515,51600.0
2014-12-12 10:35:00,39.97,40.0,39.95,39.95,28900.0,30.3439,30.3667,30.3287,30.3287,28900.0
2014-12-12 10:40:00,39.95,39.95,39.84,39.85,16300.0,30.3287,30.3287,30.2452,30.2528,16300.0
2014-12-12 10:45:00,39.84,39.88,39.82,39.82,36700.0,30.2452,30.2756,30.2301,30.2301,36700.0
2014-12-12 10:50:00,39.82,39.88,39.81,39.86,89100.0,30.2301,30.2756,30.2225,30.2604,89100.0
2014-12-12 10:55:00,39.87,39.89,39.79,39.79,24900.0,30.268,30.2832,30.2073,30.2073,24900.0
2014-12-12 11:00:00,39.77,39.77,39.68,39.69,18800.0,30.1921,30.1921,30.1238,30.1314,18800.0
2014-12-12 11:05:00,39.69,39.75,39.69,39.73,24300.0,30.1314,30.1769,30.1314,30.1617,24300.0
2014-12-12 11:10:00,39.73,39.73,39.67,39.69,15500.0,30.1617,30.1617,30.1162,30.1314,15500.0
2014-12-12 11:15:00,39.69,39.69,39.57,39.58,23000.0,30.1314,30.1314,30.0403,30.0479,23000.0
2014-12-12 11:20:00,39.58,39.59,39.52,39.58,57500.0,30.0479,30.0554,30.0023,30.0479,57500.0
2014-12-12 11:25:00,39.58,39.63,39.57,39.59,49000.0,30.0479,30.0858,30.0403,30.0554,49000.0
2014-12-12 11:30:00,39.59,39.67,39.58,39.67,29700.0,30.0554,30.1162,30.0479,30.1162,29700.0
2014-12-12 11:35:00,39.67,39.69,39.64,39.68,15000.0,30.1162,30.1314,30.0934,30.1238,15000.0
2014-12-12 11:40:00,39.69,39.7,39.64,39.64,14200.0,30.1314,30.139,30.0934,30.0934,14200.0
2014-12-12 11:45:00,39.65,39.68,39.63,39.67,11900.0,30.101,30.1238,30.0858,30.1162,11900.0
2014-12-12 11:50:00,39.66,39.72,39.66,39.72,14800.0,30.1086,30.1541,30.1086,30.1541,14800.0
2014-12-12 11:55:00,39.72,39.73,39.63,39.65,20300.0,30.1541,30.1617,30.0858,30.101,20300.0
2014-12-12 12:00:00,39.65,39.68,39.61,39.67,15900.0,30.101,30.1238,30.0706,30.1162,15900.0
2014-12-12 12:05:00,39.67,39.71,39.66,39.7,25300.0,30.1162,30.1465,30.1086,30.139,25300.0
2014-12-12 12:10:00,39.7,39.73,39.7,39.72,14500.0,30.139,30.1617,30.139,30.1541,14500.0
2014-12-12 12:15:00,39.71,39.72,39.7,39.72,5200.0,30.1465,30.1541,30.139,30.1541,5200.0
2014-12-12 12:20:00,39.71,39.73,39.7,39.72,10800.0,30.1465,30.1617,30.139,30.1541,10800.0
2014-12-12 12:25:00,39.72,39.75,39.71,39.74,8600.0,30.1541,30.1769,30.1465,30.1693,8600.0
2014-12-12 12:30:00,39.73,39.77,39.73,39.75,49800.0,30.1617,30.1921,30.1617,30.1769,49800.0
2014-12-12 12:35:00,39.75,39.75,39.73,39.73,9300.0,30.1769,30.1769,30.1617,30.1617,9300.0
2014-12-12 12:40:00,39.72,39.72,39.67,39.68,12200.0,30.1541,30.1541,30.1162,30.1238,12200.0
2014-12-12 12:45:00,39.68,39.7,39.68,39.7,19000.0,30.1238,30.139,30.1238,30.139,19000.0
2014-12-12 12:50:00,39.71,39.71,39.65,39.67,9900.0,30.1465,30.1465,30.101,30.1162,9900.0
2014-12-12 12:55:00,39.67,39.67,39.62,39.63,17600.0,30.1162,30.1162,30.0782,30.0858,17600.0
2014-12-12 13:00:00,39.64,39.72,39.62,39.7,67500.0,30.0934,30.1541,30.0782,30.139,67500.0
2014-12-12 13:05:00,39.7,39.72,39.69,39.7,21100.0,30.139,30.1541,30.1314,30.139,21100.0
2014-12-12 13:10:00,39.69,40.0,39.68,39.8,110400.0,30.1314,30.3667,30.1238,30.2149,110400.0
2014-12-12 13:15:00,39.8,39.88,39.79,39.86,40600.0,30.2149,30.2756,30.2073,30.2604,40600.0
2014-12-12 13:20:00,39.86,39.93,39.86,39.91,25200.0,30.2604,30.3136,30.2604,30.2984,25200.0
2014-12-12 13:25:00,39.91,39.91,39.88,39.88,7600.0,30.2984,30.2984,30.2756,30.2756,7600.0
2014-12-12 13:30:00,39.89,39.89,39.83,39.83,8700.0,30.2832,30.2832,30.2376,30.2376,8700.0
2014-12-12 13:35:00,39.82,39.84,39.81,39.83,11600.0,30.2301,30.2452,30.2225,30.2376,11600.0
2014-12-12 13:40:00,39.83,39.87,39.82,39.82,15200.0,30.2376,30.268,30.2301,30.2301,15200.0
2014-12-12 13:45:00,39.83,39.86,39.81,39.86,8500.0,30.2376,30.2604,30.2225,30.2604,8500.0
2014-12-12 13:50:00,39.86,39.89,39.86,39.88,11700.0,30.2604,30.2832,30.2604,30.2756,11700.0
2014-12-12 13:55:00,39.89,39.91,39.88,39.9,7100.0,30.2832,30.2984,30.2756,30.2908,7100.0
2014-12-12 14:00:00,39.89,39.89,39.82,39.83,8200.0,30.2832,30.2832,30.2301,30.2376,8200.0
2014-12-12 14:05:00,39.83,39.85,39.82,39.82,8700.0,30.2376,30.2528,30.2301,30.2301,8700.0
2014-12-12 14:10:00,39.82,39.82,39.79,39.81,8500.0,30.2301,30.2301,30.2073,30.2225,8500.0
2014-12-12 14:15:00,39.81,39.81,39.78,39.79,5400.0,30.2225,30.2225,30.1997,30.2073,5400.0
2014-12-12 14:20:00,39.8,39.83,39.78,39.8,20400.0,30.2149,30.2376,30.1997,30.2149,20400.0
2014-12-12 14:25:00,39.8,39.83,39.78,39.78,19200.0,30.2149,30.2376,30.1997,30.1997,19200.0
2014-12-12 14:30:00,39.78,39.79,39.75,39.78,10500.0,30.1997,30.2073,30.1769,30.1997,10500.0
2014-12-12 14:35:00,39.78,39.79,39.75,39.77,12800.0,30.1997,30.2073,30.1769,30.1921,12800.0
2014-12-12 14:40:00,39.77,39.78,39.76,39.77,13700.0,30.1921,30.1997,30.1845,30.1921,13700.0
2014-12-12 14:45:00,39.76,39.77,39.71,39.72,29200.0,30.1845,30.1921,30.1465,30.1541,29200.0
2014-12-12 14:50:00,39.72,39.75,39.71,39.75,4800.0,30.1541,30.1769,30.1465,30.1769,4800.0
2014-12-12 14:55:00,39.75,39.78,39.74,39.78,9500.0,30.1769,30.1997,30.1693,30.1997,9500.0
2014-12-12 15:00:00,39.77,39.81,39.76,39.8,18400.0,30.1921,30.2225,30.1845,30.2149,18400.0
2014-12-12 15:05:00,39.79,39.79,39.72,39.74,35100.0,30.2073,30.2073,30.1541,30.1693,35100.0
2014-12-12 15:10:00,39.73,39.74,39.67,39.69,21900.0,30.1617,30.1693,30.1162,30.1314,21900.0
2014-12-12 15:15:00,39.68,39.69,39.64,39.65,39100.0,30.1238,30.1314,30.0934,30.101,39100.0
2014-12-12 15:20:00,39.65,39.68,39.65,39.67,21600.0,30.101,30.1238,30.101,30.1162,21600.0
2014-12-12 15:25:00,39.66,39.67,39.62,39.63,22800.0,30.1086,30.1162,30.0782,30.0858,22800.0
2014-12-12 15:30:00,39.62,39.63,39.55,39.55,48700.0,30.0782,30.0858,30.0251,30.0251,48700.0
2014-12-12 15:35:00,39.55,39.57,39.49,39.5,48800.0,30.0251,30.0403,29.9795,29.9871,48800.0
2014-12-12 15:40:00,39.5,39.5,39.42,39.43,94800.0,29.9871,29.9871,29.9264,29.934,94800.0
2014-12-12 15:45:00,39.43,39.43,39.33,39.36,122600.0,29.934,29.934,29.8581,29.8808,122600.0
2014-12-12 15:50:00,39.36,39.36,39.32,39.35,134400.0,29.8808,29.8808,29.8505,29.8732,134400.0
2014-12-12 15:55:00,39.34,39.41,39.31,39.33,221200.0,29.8656,29.9188,29.8429,29.8581,221200.0
2014-12-15 09:30:00,39.62,39.63,39.48,39.52,43800.0,30.0782,30.0858,29.9719,30.0023,43800.0
2014-12-15 09:35:00,39.51,39.68,39.51,39.63,8700.0,29.9947,30.1238,29.9947,30.0858,8700.0
2014-12-15 09:40:00,39.61,39.63,39.57,39.57,26900.0,30.0706,30.0858,30.0403,30.0403,26900.0
2014-12-15 09:45:00,39.57,39.7,39.56,39.7,47800.0,30.0403,30.139,30.0327,30.139,47800.0
2014-12-15 09:50:00,39.69,39.72,39.63,39.72,26100.0,30.1314,30.1541,30.0858,30.1541,26100.0
2014-12-15 09:55:00,39.72,39.83,39.72,39.8,84700.0,30.1541,30.2376,30.1541,30.2149,84700.0
2014-12-15 10:00:00,39.79,39.79,39.65,39.67,85800.0,30.2073,30.2073,30.101,30.1162,85800.0
2014-12-15 10:05:00,39.68,39.7,39.63,39.63,37500.0,30.1238,30.139,30.0858,30.0858,37500.0
2014-12-15 10:10:00,39.63,39.7,39.63,39.69,88400.0,30.0858,30.139,30.0858,30.1314,88400.0
2014-12-15 10:15:00,39.68,39.72,39.66,39.66,22500.0,30.1238,30.1541,30.1086,30.1086,22500.0
2014-12-15 10:20:00,39.65,39.67,39.57,39.59,53400.0,30.101,30.1162,30.0403,30.0554,53400.0
2014-12-15 10:25:00,39.6,39.63,39.59,39.61,14900.0,30.063,30.0858,30.0554,30.0706,14900.0
2014-12-15 10:30:00,39.61,39.68,39.61,39.64,21500.0,30.0706,30.1238,30.0706,30.0934,21500.0
2014-12-15 10:35:00,39.64,39.68,39.64,39.68,40300.0,30.0934,30.1238,30.0934,30.1238,40300.0
2014-12-15 10:40:00,39.68,39.69,39.57,39.58,58400.0,30.1238,30.1314,30.0403,30.0479,58400.0
2014-12-15 10:45:00,39.57,39.6,39.54,39.58,23200.0,30.0403,30.063,30.0175,30.0479,23200.0
2014-12-15 10:50:00,39.59,39.74,39.59,39.73,163100.0,30.0554,30.1693,30.0554,30.1617,163100.0
2014-12-15 10:55:00,39.71,39.74,39.65,39.66,27600.0,30.1465,30.1693,30.101,30.1086,27600.0
2014-12-15 11:00:00,39.66,39.66,39.57,39.57,20300.0,30.1086,30.1086,30.0403,30.0403,20300.0
2014-12-15 11:05:00,39.57,39.57,39.44,39.5,37800.0,30.0403,30.0403,29.9416,29.9871,37800.0
2014-12-15 11:10:00,39.5,39.51,39.35,39.36,91200.0,29.9871,29.9947,29.8732,29.8808,91200.0
2014-12-15 11:15:00,39.36,39.39,39.33,39.37,22000.0,29.8808,29.9036,29.8581,29.8884,22000.0
2014-12-15 11:20:00,39.36,39.37,39.25,39.28,27100.0,29.8808,29.8884,29.7973,29.8201,27100.0
2014-12-15 11:25:00,39.28,39.3,39.23,39.28,26200.0,29.8201,29.8353,29.7821,29.8201,26200.0
2014-12-15 11:30:00,39.27,39.35,39.27,39.34,15600.0,29.8125,29.8732,29.8125,29.8656,15600.0
2014-12-15 11:35:00,39.34,39.35,39.25,39.26,26900.0,29.8656,29.8732,29.7973,29.8049,26900.0
2014-12-15 11:40:00,39.28,39.28,39.19,39.22,33400.0,29.8201,29.8201,29.7518,29.7745,33400.0
2014-12-15 11:45:00,39.23,39.3,39.21,39.28,31400.0,29.7821,29.8353,29.767,29.8201,31400.0
2014-12-15 11:50:00,39.28,39.29,39.22,39.22,18200.0,29.8201,29.8277,29.7745,29.7745,18200.0
2014-12-15 11:55:00,39.22,39.24,39.16,39.21,20900.0,29.7745,29.7897,29.729,29.767,20900.0
2014-12-15 12:00:00,39.22,39.32,39.2,39.31,53300.0,29.7745,29.8505,29.7594,29.8429,53300.0
2014-12-15 12:05:00,39.31,39.42,39.26,39.36,55600.0,29.8429,29.9264,29.8049,29.8808,55600.0
2014-12-15 12:10:00,39.36,39.4,39.3,39.39,39900.0,29.8808,29.9112,29.8353,29.9036,39900.0
2014-12-15 12:15:00,39.39,39.4,39.33,39.35,13200.0,29.9036,29.9112,29.8581,29.8732,13200.0
2014-12-15 12:20:00,39.35,39.41,39.35,39.39,22300.0,29.8732,29.9188,29.8732,29.9036,22300.0
2014-12-15 12:25:00,39.4,39.44,39.38,39.39,30400.0,29.9112,29.9416,29.896,29.9036,30400.0
2014-12-15 12:30:00,39.39,39.41,39.32,39.36,27600.0,29.9036,29.9188,29.8505,29.8808,27600.0
2014-12-15 12:35:00,39.37,39.48,39.36,39.48,29500.0,29.8884,29.9719,29.8808,29.9719,29500.0
2014-12-15 12:40:00,39.47,39.49,39.4,39.41,16700.0,29.9643,29.9795,29.9112,29.9188,16700.0
2014-12-15 12:45:00,39.41,39.43,39.38,39.39,18800.0,29.9188,29.934,29.896,29.9036,18800.0
2014-12-15 12:50:00,39.4,39.45,39.38,39.41,41400.0,29.9112,29.9492,29.896,29.9188,41400.0
2014-12-15 12:55:00,39.41,39.47,39.41,39.43,35100.0,29.9188,29.9643,29.9188,29.934,35100.0
2014-12-15 13:00:00,39.43,39.43,39.39,39.41,23200.0,29.934,29.934,29.9036,29.9188,23200.0
2014-12-15 13:05:00,39.4,39.41,39.36,39.37,18100.0,29.9112,29.9188,29.8808,29.8884,18100.0
2014-12-15 13:10:00,39.37,39.39,39.29,39.3,13700.0,29.8884,29.9036,29.8277,29.8353,13700.0
2014-12-15 13:15:00,39.3,39.32,39.28,39.29,10800.0,29.8353,29.8505,29.8201,29.8277,10800.0
2014-12-15 13:20:00,39.3,39.42,39.3,39.42,24900.0,29.8353,29.9264,29.8353,29.9264,24900.0
2014-12-15 13:25:00,39.42,39.43,39.32,39.35,109300.0,29.9264,29.934,29.8505,29.8732,109300.0
2014-12-15 13:30:00,39.35,39.37,39.3,39.35,53700.0,29.8732,29.8884,29.8353,29.8732,53700.0
2014-12-15 13:35:00,39.36,39.41,39.36,39.37,26700.0,29.8808,29.9188,29.8808,29.8884,26700.0
2014-12-15 13:40:00,39.36,39.43,39.35,39.37,24200.0,29.8808,29.934,29.8732,29.8884,24200.0
2014-12-15 13:45:00,39.38,39.38,39.33,39.36,17400.0,29.896,29.896,29.8581,29.8808,17400.0
2014-12-15 13:50:00,39.37,39.4,39.35,39.38,22300.0,29.8884,29.9112,29.8732,29.896,22300.0
2014-12-15 13:55:00,39.38,39.43,39.36,39.41,72300.0,29.896,29.934,29.8808,29.9188,72300.0
2014-12-15 14:00:00,39.41,39.45,39.4,39.44,61900.0,29.9188,29.9492,29.9112,29.9416,61900.0
2014-12-15 14:05:00,39.44,39.45,39.42,39.45,14200.0,29.9416,29.9492,29.9264,29.9492,14200.0
2014-12-15 14:10:00,39.45,39.48,39.43,39.44,41500.0,29.9492,29.9719,29.934,29.9416,41500.0
2014-12-15 14:15:00,39.43,39.45,39.41,39.44,14300.0,29.934,29.9492,29.9188,29.9416,14300.0
2014-12-15 14:20:00,39.43,39.51,39.43,39.51,27300.0,29.934,29.9947,29.934,29.9947,27300.0
2014-12-15 14:25:00,39.51,39.61,39.51,39.56,23300.0,29.9947,30.0706,29.9947,30.0327,23300.0
2014-12-15 14:30:00,39.56,39.56,39.49,39.53,15600.0,30.0327,30.0327,29.9795,30.0099,15600.0
2014-12-15 14:35:00,39.54,39.63,39.53,39.55,26000.0,30.0175,30.0858,30.0099,30.0251,26000.0
2014-12-15 14:40:00,39.55,39.56,39.5,39.52,88400.0,30.0251,30.0327,29.9871,30.0023,88400.0
2014-12-15 14:45:00,39.52,39.57,39.51,39.53,50600.0,30.0023,30.0403,29.9947,30.0099,50600.0
2014-12-15 14:50:00,39.53,39.57,39.51,39.57,31700.0,30.0099,30.0403,29.9947,30.0403,31700.0
2014-12-15 14:55:00,39.57,39.59,39.55,39.56,19000.0,30.0403,30.0554,30.0251,30.0327,19000.0
2014-12-15 15:00:00,39.56,39.6,39.55,39.56,67500.0,30.0327,30.063,30.0251,30.0327,67500.0
2014-12-15 15:05:00,39.56,39.62,39.56,39.6,45000.0,30.0327,30.0782,30.0327,30.063,45000.0
2014-12-15 15:10:00,39.59,39.65,39.59,39.63,65000.0,30.0554,30.101,30.0554,30.0858,65000.0
2014-12-15 15:15:00,39.64,39.65,39.61,39.63,67300.0,30.0934,30.101,30.0706,30.0858,67300.0
2014-12-15 15:20:00,39.63,39.64,39.57,39.62,52300.0,30.0858,30.0934,30.0403,30.0782,52300.0
2014-12-15 15:25:00,39.62,39.72,39.61,39.64,111500.0,30.0782,30.1541,30.0706,30.0934,111500.0
2014-12-15 15:30:00,39.64,39.64,39.58,39.61,51000.0,30.0934,30.0934,30.0479,30.0706,51000.0
2014-12-15 15:35:00,39.61,39.71,39.6,39.68,77500.0,30.0706,30.1465,30.063,30.1238,77500.0
2014-12-15 15:40:00,39.68,39.71,39.6,39.7,159900.0,30.1238,30.1465,30.063,30.139,159900.0
2014-12-15 15:45:00,39.69,39.73,39.62,39.71,110500.0,30.1314,30.1617,30.0782,30.1465,110500.0
2014-12-15 15:50:00,39.7,39.74,39.68,39.7,115800.0,30.139,30.1693,30.1238,30.139,115800.0
2014-12-15 15:55:00,39.71,39.72,39.6,39.6,371600.0,30.1465,30.1541,30.063,30.063,371600.0
2014-12-16 09:30:00,39.49,39.58,39.45,39.49,36400.0,29.9795,30.0479,29.9492,29.9795,36400.0
2014-12-16 09:35:00,39.48,39.63,39.48,39.55,21200.0,29.9719,30.0858,29.9719,30.0251,21200.0
2014-12-16 09:40:00,39.55,39.72,39.53,39.68,72400.0,30.0251,30.1541,30.0099,30.1238,72400.0
2014-12-16 09:45:00,39.67,39.75,39.66,39.71,56200.0,30.1162,30.1769,30.1086,30.1465,56200.0
2014-12-16 09:50:00,39.72,39.84,39.7,39.8,74200.0,30.1541,30.2452,30.139,30.2149,74200.0
2014-12-16 09:55:00,39.79,39.8,39.71,39.72,69300.0,30.2073,30.2149,30.1465,30.1541,69300.0
2014-12-16 10:00:00,39.72,39.78,39.67,39.7,206700.0,30.1541,30.1997,30.1162,30.139,206700.0
2014-12-16 10:05:00,39.71,39.77,39.59,39.62,47800.0,30.1465,30.1921,30.0554,30.0782,47800.0
2014-12-16 10:10:00,39.63,39.7,39.62,39.66,31800.0,30.0858,30.139,30.0782,30.1086,31800.0
2014-12-16 10:15:00,39.65,39.94,39.65,39.91,72200.0,30.101,30.3212,30.101,30.2984,72200.0
2014-12-16 10:20:00,39.9,40.03,39.86,40.03,57300.0,30.2908,30.3895,30.2604,30.3895,57300.0
2014-12-16 10:25:00,40.03,40.03,39.9,39.93,44900.0,30.3895,30.3895,30.2908,30.3136,44900.0
2014-12-16 10:30:00,39.93,39.93,39.85,39.89,40800.0,30.3136,30.3136,30.2528,30.2832,40800.0
2014-12-16 10:35:00,39.89,39.95,39.88,39.94,29700.0,30.2832,30.3287,30.2756,30.3212,29700.0
2014-12-16 10:40:00,39.93,39.94,39.89,39.93,36400.0,30.3136,30.3212,30.2832,30.3136,36400.0
2014-12-16 10:45:00,39.93,40.01,39.93,39.97,35400.0,30.3136,30.3743,30.3136,30.3439,35400.0
2014-12-16 10:50:00,39.96,40.04,39.94,40.04,54700.0,30.3363,30.3971,30.3212,30.3971,54700.0
2014-12-16 10:55:00,40.03,40.13,40.03,40.11,35400.0,30.3895,30.4654,30.3895,30.4502,35400.0
2014-12-16 11:00:00,40.11,40.12,40.05,40.08,37300.0,30.4502,30.4578,30.4047,30.4274,37300.0
2014-12-16 11:05:00,40.08,40.09,39.99,40.01,44400.0,30.4274,30.435,30.3591,30.3743,44400.0
2014-12-16 11:10:00,40.0,40.07,39.98,40.02,56600.0,30.3667,30.4198,30.3515,30.3819,56600.0
2014-12-16 11:15:00,40.02,40.13,40.02,40.13,54000.0,30.3819,30.4654,30.3819,30.4654,54000.0
2014-12-16 11:20:00,40.12,40.17,40.1,40.17,36500.0,30.4578,30.4958,30.4426,30.4958,36500.0
2014-12-16 11:25:00,40.17,40.31,40.15,40.24,76800.0,30.4958,30.602,30.4806,30.5489,76800.0
2014-12-16 11:30:00,40.23,40.28,40.19,40.2,40300.0,30.5413,30.5793,30.5109,30.5185,40300.0
2014-12-16 11:35:00,40.19,40.21,40.09,40.1,39000.0,30.5109,30.5261,30.435,30.4426,39000.0
2014-12-16 11:40:00,40.09,40.12,40.07,40.07,44000.0,30.435,30.4578,30.4198,30.4198,44000.0
2014-12-16 11:45:00,40.08,40.09,39.99,40.01,70300.0,30.4274,30.435,30.3591,30.3743,70300.0
2014-12-16 11:50:00,40.0,40.04,40.0,40.04,18600.0,30.3667,30.3971,30.3667,30.3971,18600.0
2014-12-16 11:55:00,40.03,40.03,39.99,40.02,72200.0,30.3895,30.3895,30.3591,30.3819,72200.0
2014-12-16 12:00:00,40.03,40.06,39.99,39.99,53900.0,30.3895,30.4123,30.3591,30.3591,53900.0
2014-12-16 12:05:00,39.99,40.0,39.92,39.97,39500.0,30.3591,30.3667,30.306,30.3439,39500.0
2014-12-16 12:10:00,39.98,40.03,39.97,40.0,98800.0,30.3515,30.3895,30.3439,30.3667,98800.0
2014-12-16 12:15:00,40.0,40.05,39.99,40.05,19200.0,30.3667,30.4047,30.3591,30.4047,19200.0
2014-12-16 12:20:00,40.04,40.06,39.99,40.06,64000.0,30.3971,30.4123,30.3591,30.4123,64000.0
2014-12-16 12:25:00,40.06,40.07,40.02,40.05,23300.0,30.4123,30.4198,30.3819,30.4047,23300.0
2014-12-16 12:30:00,40.05,40.13,40.04,40.12,20600.0,30.4047,30.4654,30.3971,30.4578,20600.0
2014-12-16 12:35:00,40.11,40.12,40.06,40.12,25500.0,30.4502,30.4578,30.4123,30.4578,25500.0
2014-12-16 12:40:00,40.11,40.13,40.0,40.01,23900.0,30.4502,30.4654,30.3667,30.3743,23900.0
2014-12-16 12:45:00,40.01,40.01,39.94,39.97,24400.0,30.3743,30.3743,30.3212,30.3439,24400.0
2014-12-16 12:50:00,39.97,40.0,39.92,39.94,25400.0,30.3439,30.3667,30.306,30.3212,25400.0
2014-12-16 12:55:00,39.94,39.94,39.86,39.87,22200.0,30.3212,30.3212,30.2604,30.268,22200.0
2014-12-16 13:00:00,39.87,40.01,39.86,40.0,59600.0,30.268,30.3743,30.2604,30.3667,59600.0
2014-12-16 13:05:00,40.0,40.03,39.98,39.99,59400.0,30.3667,30.3895,30.3515,30.3591,59400.0
2014-12-16 13:10:00,40.0,40.0,39.91,39.94,71300.0,30.3667,30.3667,30.2984,30.3212,71300.0
2014-12-16 13:15:00,39.94,39.96,39.73,39.85,44700.0,30.3212,30.3363,30.1617,30.2528,44700.0
2014-12-16 13:20:00,39.85,39.89,39.83,39.86,21500.0,30.2528,30.2832,30.2376,30.2604,21500.0
2014-12-16 13:25:00,39.86,39.91,39.85,39.9,30700.0,30.2604,30.2984,30.2528,30.2908,30700.0
2014-12-16 13:30:00,39.89,39.92,39.85,39.92,35200.0,30.2832,30.306,30.2528,30.306,35200.0
2014-12-16 13:35:00,39.92,39.95,39.91,39.93,14200.0,30.306,30.3287,30.2984,30.3136,14200.0
2014-12-16 13:40:00,39.93,40.03,39.93,40.02,34800.0,30.3136,30.3895,30.3136,30.3819,34800.0
2014-12-16 13:45:00,40.01,40.02,39.93,39.97,34700.0,30.3743,30.3819,30.3136,30.3439,34700.0
2014-12-16 13:50:00,39.97,40.05,39.97,40.03,34700.0,30.3439,30.4047,30.3439,30.3895,34700.0
2014-12-16 13:55:00,40.03,40.04,40.0,40.0,26600.0,30.3895,30.3971,30.3667,30.3667,26600.0
2014-12-16 14:00:00,40.0,40.0,39.93,39.93,33000.0,30.3667,30.3667,30.3136,30.3136,33000.0
2014-12-16 14:05:00,39.92,40.06,39.91,40.04,36600.0,30.306,30.4123,30.2984,30.3971,36600.0
2014-12-16 14:10:00,40.04,40.07,40.01,40.06,25400.0,30.3971,30.4198,30.3743,30.4123,25400.0
2014-12-16 14:15:00,40.06,40.06,39.99,40.02,38700.0,30.4123,30.4123,30.3591,30.3819,38700.0
2014-12-16 14:20:00,40.02,40.07,40.0,40.02,32900.0,30.3819,30.4198,30.3667,30.3819,32900.0
2014-12-16 14:25:00,40.01,40.04,39.98,40.03,24800.0,30.3743,30.3971,30.3515,30.3895,24800.0
2014-12-16 14:30:00,40.02,40.07,39.97,39.97,29700.0,30.3819,30.4198,30.3439,30.3439,29700.0
2014-12-16 14:35:00,39.96,39.98,39.94,39.97,22000.0,30.3363,30.3515,30.3212,30.3439,22000.0
2014-12-16 14:40:00,39.97,40.0,39.94,39.94,27000.0,30.3439,30.3667,30.3212,30.3212,27000.0
2014-12-16 14:45:00,39.95,39.95,39.89,39.9,27700.0,30.3287,30.3287,30.2832,30.2908,27700.0
2014-12-16 14:50:00,39.9,39.9,39.78,39.82,35800.0,30.2908,30.2908,30.1997,30.2301,35800.0
2014-12-16 14:55:00,39.82,39.95,39.81,39.9,113400.0,30.2301,30.3287,30.2225,30.2908,113400.0
2014-12-16 15:00:00,39.9,39.97,39.84,39.96,97500.0,30.2908,30.3439,30.2452,30.3363,97500.0
2014-12-16 15:05:00,39.96,40.01,39.91,39.97,59000.0,30.3363,30.3743,30.2984,30.3439,59000.0
2014-12-16 15:10:00,39.96,39.97,39.92,39.93,63100.0,30.3363,30.3439,30.306,30.3136,63100.0
2014-12-16 15:15:00,39.94,39.98,39.93,39.96,49800.0,30.3212,30.3515,30.3136,30.3363,49800.0
2014-12-16 15:20:00,39.97,40.0,39.95,39.98,167300.0,30.3439,30.3667,30.3287,30.3515,167300.0
2014-12-16 15:25:00,39.98,39.99,39.89,39.91,225700.0,30.3515,30.3591,30.2832,30.2984,225700.0
2014-12-16 15:30:00,39.91,39.99,39.88,39.97,74000.0,30.2984,30.3591,30.2756,30.3439,74000.0
2014-12-16 15:35:00,39.98,40.03,39.92,39.94,210600.0,30.3515,30.3895,30.306,30.3212,210600.0
2014-12-16 15:40:00,39.93,39.94,39.84,39.88,182000.0,30.3136,30.3212,30.2452,30.2756,182000.0
2014-12-16 15:45:00,39.87,39.94,39.86,39.87,226500.0,30.268,30.3212,30.2604,30.268,226500.0
2014-12-16 15:50:00,39.87,39.87,39.79,39.83,205800.0,30.268,30.268,30.2073,30.2376,205800.0
2014-12-16 15:55:00,39.83,39.83,39.7,39.73,209000.0,30.2376,30.2376,30.139,30.1617,209000.0
2014-12-17 09:30:00,39.78,39.86,39.61,39.62,37700.0,30.1997,30.2604,30.0706,30.0782,37700.0
2014-12-17 09:35:00,39.62,39.87,39.58,39.84,35400.0,30.0782,30.268,30.0479,30.2452,35400.0
2014-12-17 09:40:00,39.86,39.98,39.8,39.95,30400.0,30.2604,30.3515,30.2149,30.3287,30400.0
2014-12-17 09:45:00,39.95,39.95,39.74,39.76,36500.0,30.3287,30.3287,30.1693,30.1845,36500.0
2014-12-17 09:50:00,39.76,39.81,39.75,39.8,103400.0,30.1845,30.2225,30.1769,30.2149,103400.0
2014-12-17 09:55:00,39.8,39.82,39.77,39.8,57100.0,30.2149,30.2301,30.1921,30.2149,57100.0
2014-12-17 10:00:00,39.8,39.83,39.78,39.82,91400.0,30.2149,30.2376,30.1997,30.2301,91400.0
2014-12-17 10:05:00,39.81,39.81,39.66,39.68,48400.0,30.2225,30.2225,30.1086,30.1238,48400.0
2014-12-17 10:10:00,39.68,39.72,39.64,39.69,46500.0,30.1238,30.1541,30.0934,30.1314,46500.0
2014-12-17 10:15:00,39.69,39.69,39.63,39.67,97500.0,30.1314,30.1314,30.0858,30.1162,97500.0
2014-12-17 10:20:00,39.66,39.67,39.55,39.6,39900.0,30.1086,30.1162,30.0251,30.063,39900.0
2014-12-17 10:25:00,39.61,39.73,39.6,39.71,26400.0,30.0706,30.1617,30.063,30.1465,26400.0
2014-12-17 10:30:00,39.72,39.79,39.65,39.76,49100.0,30.1541,30.2073,30.101,30.1845,49100.0
2014-12-17 10:35:00,39.75,39.83,39.71,39.76,44400.0,30.1769,30.2376,30.1465,30.1845,44400.0
2014-12-17 10:40:00,39.75,39.75,39.68,39.72,31500.0,30.1769,30.1769,30.1238,30.1541,31500.0
2014-12-17 10:45:00,39.72,39.73,39.69,39.7,32100.0,30.1541,30.1617,30.1314,30.139,32100.0
2014-12-17 10:50:00,39.7,39.72,39.65,39.65,50200.0,30.139,30.1541,30.101,30.101,50200.0
2014-12-17 10:55:00,39.65,39.7,39.62,39.65,28600.0,30.101,30.139,30.0782,30.101,28600.0
2014-12-17 11:00:00,39.64,39.67,39.62,39.66,19300.0,30.0934,30.1162,30.0782,30.1086,19300.0
2014-12-17 11:05:00,39.66,39.69,39.63,39.65,57000.0,30.1086,30.1314,30.0858,30.101,57000.0
2014-12-17 11:10:00,39.65,39.7,39.64,39.66,36500.0,30.101,30.139,30.0934,30.1086,36500.0
2014-12-17 11:15:00,39.67,39.73,39.67,39.73,24400.0,30.1162,30.1617,30.1162,30.1617,24400.0
2014-12-17 11:20:00,39.73,39.81,39.72,39.77,18600.0,30.1617,30.2225,30.1541,30.1921,18600.0
2014-12-17 11:25:00,39.78,39.8,39.74,39.8,21800.0,30.1997,30.2149,30.1693,30.2149,21800.0
2014-12-17 11:30:00,39.8,39.84,39.78,39.8,45400.0,30.2149,30.2452,30.1997,30.2149,45400.0
2014-12-17 11:35:00,39.8,40.0,39.79,39.95,65500.0,30.2149,30.3667,30.2073,30.3287,65500.0
2014-12-17 11:40:00,39.95,39.98,39.91,39.91,25200.0,30.3287,30.3515,30.2984,30.2984,25200.0
2014-12-17 11:45:00,39.9,39.94,39.89,39.91,18400.0,30.2908,30.3212,30.2832,30.2984,18400.0
2014-12-17 11:50:00,39.91,39.93,39.89,39.91,25900.0,30.2984,30.3136,30.2832,30.2984,25900.0
2014-12-17 11:55:00,39.91,39.97,39.9,39.93,17500.0,30.2984,30.3439,30.2908,30.3136,17500.0
2014-12-17 12:00:00,39.92,39.95,39.9,39.95,17700.0,30.306,30.3287,30.2908,30.3287,17700.0
2014-12-17 12:05:00,39.95,39.95,39.91,39.93,16500.0,30.3287,30.3287,30.2984,30.3136,16500.0
2014-12-17 12:10:00,39.92,39.93,39.87,39.89,69700.0,30.306,30.3136,30.268,30.2832,69700.0
2014-12-17 12:15:00,39.89,39.91,39.87,39.87,18800.0,30.2832,30.2984,30.268,30.268,18800.0
2014-12-17 12:20:00,39.86,39.86,39.78,39.79,18500.0,30.2604,30.2604,30.1997,30.2073,18500.0
2014-12-17 12:25:00,39.78,39.79,39.76,39.76,16600.0,30.1997,30.2073,30.1845,30.1845,16600.0
2014-12-17 12:30:00,39.76,39.85,39.76,39.84,17400.0,30.1845,30.2528,30.1845,30.2452,17400.0
2014-12-17 12:35:00,39.84,39.85,39.78,39.79,19400.0,30.2452,30.2528,30.1997,30.2073,19400.0
2014-12-17 12:40:00,39.79,39.81,39.78,39.8,24700.0,30.2073,30.2225,30.1997,30.2149,24700.0
2014-12-17 12:45:00,39.8,39.83,39.79,39.83,20800.0,30.2149,30.2376,30.2073,30.2376,20800.0
2014-12-17 12:50:00,39.83,39.9,39.82,39.87,27700.0,30.2376,30.2908,30.2301,30.268,27700.0
2014-12-17 12:55:00,39.86,39.89,39.85,39.88,14000.0,30.2604,30.2832,30.2528,30.2756,14000.0
2014-12-17 13:00:00,39.89,39.9,39.86,39.86,21200.0,30.2832,30.2908,30.2604,30.2604,21200.0
2014-12-17 13:05:00,39.87,39.9,39.84,39.89,14300.0,30.268,30.2908,30.2452,30.2832,14300.0
2014-12-17 13:10:00,39.9,39.9,39.83,39.86,17300.0,30.2908,30.2908,30.2376,30.2604,17300.0
2014-12-17 13:15:00,39.87,39.88,39.85,39.85,9000.0,30.268,30.2756,30.2528,30.2528,9000.0
2014-12-17 13:20:00,39.85,39.88,39.8,39.81,12500.0,30.2528,30.2756,30.2149,30.2225,12500.0
2014-12-17 13:25:00,39.8,39.83,39.79,39.82,20200.0,30.2149,30.2376,30.2073,30.2301,20200.0
2014-12-17 13:30:00,39.83,39.86,39.82,39.86,16400.0,30.2376,30.2604,30.2301,30.2604,16400.0
2014-12-17 13:35:00,39.85,39.86,39.82,39.84,10900.0,30.2528,30.2604,30.2301,30.2452,10900.0
2014-12-17 13:40:00,39.84,39.87,39.83,39.84,14200.0,30.2452,30.268,30.2376,30.2452,14200.0
2014-12-17 13:45:00,39.84,39.86,39.79,39.82,25200.0,30.2452,30.2604,30.2073,30.2301,25200.0
2014-12-17 13:50:00,39.82,39.84,39.81,39.82,11800.0,30.2301,30.2452,30.2225,30.2301,11800.0
2014-12-17 13:55:00,39.81,39.89,39.81,39.89,29800.0,30.2225,30.2832,30.2225,30.2832,29800.0
2014-12-17 14:00:00,39.9,40.27,39.88,40.16,81700.0,30.2908,30.5717,30.2756,30.4882,81700.0
2014-12-17 14:05:00,40.14,40.16,40.05,40.1,27800.0,30.473,30.4882,30.4047,30.4426,27800.0
2014-12-17 14:10:00,40.1,40.21,40.07,40.16,45300.0,30.4426,30.5261,30.4198,30.4882,45300.0
2014-12-17 14:15:00,40.17,40.17,40.07,40.11,23400.0,30.4958,30.4958,30.4198,30.4502,23400.0
2014-12-17 14:20:00,40.1,40.12,40.05,40.12,20400.0,30.4426,30.4578,30.4047,30.4578,20400.0
2014-12-17 14:25:00,40.13,40.16,40.08,40.08,23400.0,30.4654,30.4882,30.4274,30.4274,23400.0
2014-12-17 14:30:00,40.09,40.13,39.98,40.1,36000.0,30.435,30.4654,30.3515,30.4426,36000.0
2014-12-17 14:35:00,40.1,40.22,40.09,40.21,65900.0,30.4426,30.5337,30.435,30.5261,65900.0
2014-12-17 14:40:00,40.2,40.2,40.06,40.14,123100.0,30.5185,30.5185,30.4123,30.473,123100.0
2014-12-17 14:45:00,40.14,40.15,40.04,40.08,53600.0,30.473,30.4806,30.3971,30.4274,53600.0
2014-12-17 14:50:00,40.08,40.18,40.06,40.16,36500.0,30.4274,30.5034,30.4123,30.4882,36500.0
2014-12-17 14:55:00,40.17,40.17,40.06,40.07,30300.0,30.4958,30.4958,30.4123,30.4198,30300.0
2014-12-17 15:00:00,40.07,40.08,39.95,40.0,81400.0,30.4198,30.4274,30.3287,30.3667,81400.0
2014-12-17 15:05:00,40.01,40.05,39.99,40.0,102900.0,30.3743,30.4047,30.3591,30.3667,102900.0
2014-12-17 15:10:00,40.0,40.1,39.97,40.07,34600.0,30.3667,30.4426,30.3439,30.4198,34600.0
2014-12-17 15:15:00,40.08,40.11,39.97,40.04,175400.0,30.4274,30.4502,30.3439,30.3971,175400.0
2014-12-17 15:20:00,40.05,40.05,39.98,40.03,105300.0,30.4047,30.4047,30.3515,30.3895,105300.0
2014-12-17 15:25:00,40.04,40.13,39.97,40.11,136500.0,30.3971,30.4654,30.3439,30.4502,136500.0
2014-12-17 15:30:00,40.11,40.15,40.06,40.09,68500.0,30.4502,30.4806,30.4123,30.435,68500.0
2014-12-17 15:35:00,40.08,40.09,40.05,40.08,54100.0,30.4274,30.435,30.4047,30.4274,54100.0
2014-12-17 15:40:00,40.07,40.13,40.07,40.08,101500.0,30.4198,30.4654,30.4198,30.4274,101500.0
2014-12-17 15:45:00,40.09,40.2,40.08,40.16,114800.0,30.435,30.5185,30.4274,30.4882,114800.0
2014-12-17 15:50:00,40.17,40.18,40.07,40.08,111700.0,30.4958,30.5034,30.4198,30.4274,111700.0
2014-12-17 15:55:00,40.08,40.12,40.07,40.11,188000.0,30.4274,30.4578,30.4198,30.4502,188000.0
2014-12-18 09:30:00,40.48,40.53,40.29,40.29,53100.0,30.7311,30.7691,30.5869,30.5869,53100.0
2014-12-18 09:35:00,40.32,40.44,40.3,40.39,25000.0,30.6096,30.7007,30.5945,30.6628,25000.0
2014-12-18 09:40:00,40.39,40.5,40.38,40.48,39400.0,30.6628,30.7463,30.6552,30.7311,39400.0
2014-12-18 09:45:00,40.49,40.53,40.48,40.51,50500.0,30.7387,30.7691,30.7311,30.7539,50500.0
2014-12-18 09:50:00,40.51,40.51,40.47,40.48,52800.0,30.7539,30.7539,30.7235,30.7311,52800.0
2014-12-18 09:55:00,40.48,40.55,40.43,40.55,38600.0,30.7311,30.7842,30.6931,30.7842,38600.0
2014-12-18 10:00:00,40.55,40.63,40.55,40.61,42000.0,30.7842,30.845,30.7842,30.8298,42000.0
2014-12-18 10:05:00,40.6,40.63,40.56,40.62,49000.0,30.8222,30.845,30.7918,30.8374,49000.0
2014-12-18 10:10:00,40.62,40.64,40.6,40.64,80000.0,30.8374,30.8526,30.8222,30.8526,80000.0
2014-12-18 10:15:00,40.63,40.69,40.63,40.69,42900.0,30.845,30.8905,30.845,30.8905,42900.0
2014-12-18 10:20:00,40.69,40.71,40.66,40.67,85300.0,30.8905,30.9057,30.8678,30.8753,85300.0
2014-12-18 10:25:00,40.67,40.68,40.63,40.65,29600.0,30.8753,30.8829,30.845,30.8602,29600.0
2014-12-18 10:30:00,40.65,40.67,40.64,40.64,127200.0,30.8602,30.8753,30.8526,30.8526,127200.0
2014-12-18 10:35:00,40.65,40.67,40.64,40.65,67300.0,30.8602,30.8753,30.8526,30.8602,67300.0
2014-12-18 10:40:00,40.66,40.67,40.64,40.66,41900.0,30.8678,30.8753,30.8526,30.8678,41900.0
2014-12-18 10:45:00,40.66,40.66,40.64,40.65,33100.0,30.8678,30.8678,30.8526,30.8602,33100.0
2014-12-18 10:50:00,40.65,40.66,40.64,40.65,29000.0,30.8602,30.8678,30.8526,30.8602,29000.0
2014-12-18 10:55:00,40.65,40.65,40.57,40.59,48800.0,30.8602,30.8602,30.7994,30.8146,48800.0
2014-12-18 11:00:00,40.59,40.59,40.54,40.56,54400.0,30.8146,30.8146,30.7767,30.7918,54400.0
2014-12-18 11:05:00,40.56,40.57,40.43,40.45,54000.0,30.7918,30.7994,30.6931,30.7083,54000.0
2014-12-18 11:10:00,40.45,40.45,40.36,40.43,44200.0,30.7083,30.7083,30.64,30.6931,44200.0
2014-12-18 11:15:00,40.43,40.46,40.42,40.45,32000.0,30.6931,30.7159,30.6856,30.7083,32000.0
2014-12-18 11:20:00,40.45,40.48,40.44,40.47,22900.0,30.7083,30.7311,30.7007,30.7235,22900.0
2014-12-18 11:25:00,40.48,40.49,40.45,40.45,66800.0,30.7311,30.7387,30.7083,30.7083,66800.0
2014-12-18 11:30:00,40.46,40.48,40.45,40.48,38700.0,30.7159,30.7311,30.7083,30.7311,38700.0
2014-12-18 11:35:00,40.48,40.48,40.42,40.45,40200.0,30.7311,30.7311,30.6856,30.7083,40200.0
2014-12-18 11:40:00,40.44,40.48,40.44,40.48,31100.0,30.7007,30.7311,30.7007,30.7311,31100.0
2014-12-18 11:45:00,40.47,40.48,40.44,40.47,43300.0,30.7235,30.7311,30.7007,30.7235,43300.0
2014-12-18 11:50:00,40.46,40.52,40.46,40.52,51300.0,30.7159,30.7615,30.7159,30.7615,51300.0
2014-12-18 11:55:00,40.52,40.52,40.49,40.5,40400.0,30.7615,30.7615,30.7387,30.7463,40400.0
2014-12-18 12:00:00,40.49,40.51,40.47,40.5,32800.0,30.7387,30.7539,30.7235,30.7463,32800.0
2014-12-18 12:05:00,40.5,40.51,40.46,40.47,54000.0,30.7463,30.7539,30.7159,30.7235,54000.0
2014-12-18 12:10:00,40.47,40.51,40.46,40.48,38700.0,30.7235,30.7539,30.7159,30.7311,38700.0
2014-12-18 12:15:00,40.49,40.57,40.49,40.55,64100.0,30.7387,30.7994,30.7387,30.7842,64100.0
2014-12-18 12:20:00,40.56,40.59,40.54,40.59,30500.0,30.7918,30.8146,30.7767,30.8146,30500.0
2014-12-18 12:25:00,40.59,40.67,40.58,40.65,57100.0,30.8146,30.8753,30.807,30.8602,57100.0
2014-12-18 12:30:00,40.66,40.68,40.64,40.68,34700.0,30.8678,30.8829,30.8526,30.8829,34700.0
2014-12-18 12:35:00,40.68,40.7,40.67,40.69,22500.0,30.8829,30.8981,30.8753,30.8905,22500.0
2014-12-18 12:40:00,40.69,40.72,40.68,40.69,35400.0,30.8905,30.9133,30.8829,30.8905,35400.0
2014-12-18 12:45:00,40.68,40.7,40.66,40.66,35400.0,30.8829,30.8981,30.8678,30.8678,35400.0
2014-12-18 12:50:00,40.67,40.69,40.63,40.64,40500.0,30.8753,30.8905,30.845,30.8526,40500.0
2014-12-18 12:55:00,40.64,40.66,40.63,40.65,32800.0,30.8526,30.8678,30.845,30.8602,32800.0
2014-12-18 13:00:00,40.65,40.66,40.64,40.65,46300.0,30.8602,30.8678,30.8526,30.8602,46300.0
2014-12-18 13:05:00,40.65,40.66,40.64,40.65,38600.0,30.8602,30.8678,30.8526,30.8602,38600.0
2014-12-18 13:10:00,40.65,40.66,40.55,40.55,77500.0,30.8602,30.8678,30.7842,30.7842,77500.0
2014-12-18 13:15:00,40.55,40.57,40.52,40.56,35100.0,30.7842,30.7994,30.7615,30.7918,35100.0
2014-12-18 13:20:00,40.57,40.63,40.57,40.61,84200.0,30.7994,30.845,30.7994,30.8298,84200.0
2014-12-18 13:25:00,40.62,40.7,40.62,40.69,14200.0,30.8374,30.8981,30.8374,30.8905,14200.0
2014-12-18 13:30:00,40.7,40.7,40.66,40.67,24600.0,30.8981,30.8981,30.8678,30.8753,24600.0
2014-12-18 13:35:00,40.67,40.69,40.65,40.66,21400.0,30.8753,30.8905,30.8602,30.8678,21400.0
2014-12-18 13:40:00,40.67,40.68,40.6,40.63,49700.0,30.8753,30.8829,30.8222,30.845,49700.0
2014-12-18 13:45:00,40.64,40.65,40.63,40.65,37700.0,30.8526,30.8602,30.845,30.8602,37700.0
2014-12-18 13:50:00,40.65,40.65,40.62,40.64,29200.0,30.8602,30.8602,30.8374,30.8526,29200.0
2014-12-18 13:55:00,40.64,40.66,40.63,40.63,39400.0,30.8526,30.8678,30.845,30.845,39400.0
2014-12-18 14:00:00,40.64,40.65,40.61,40.61,52800.0,30.8526,30.8602,30.8298,30.8298,52800.0
2014-12-18 14:05:00,40.62,40.63,40.57,40.6,44200.0,30.8374,30.845,30.7994,30.8222,44200.0
2014-12-18 14:10:00,40.6,40.62,40.59,40.62,82000.0,30.8222,30.8374,30.8146,30.8374,82000.0
2014-12-18 14:15:00,40.62,40.64,40.61,40.64,44100.0,30.8374,30.8526,30.8298,30.8526,44100.0
2014-12-18 14:20:00,40.64,40.64,40.6,40.63,51100.0,30.8526,30.8526,30.8222,30.845,51100.0
2014-12-18 14:25:00,40.63,40.63,40.57,40.58,31900.0,30.845,30.845,30.7994,30.807,31900.0
2014-12-18 14:30:00,40.58,40.61,40.56,40.61,33000.0,30.807,30.8298,30.7918,30.8298,33000.0
2014-12-18 14:35:00,40.61,40.62,40.58,40.61,41400.0,30.8298,30.8374,30.807,30.8298,41400.0
2014-12-18 14:40:00,40.61,40.61,40.58,40.58,18700.0,30.8298,30.8298,30.807,30.807,18700.0
2014-12-18 14:45:00,40.58,40.59,40.51,40.55,46800.0,30.807,30.8146,30.7539,30.7842,46800.0
2014-12-18 14:50:00,40.55,40.62,40.55,40.61,27300.0,30.7842,30.8374,30.7842,30.8298,27300.0
2014-12-18 14:55:00,40.61,40.62,40.55,40.57,40500.0,30.8298,30.8374,30.7842,30.7994,40500.0
2014-12-18 15:00:00,40.58,40.61,40.56,40.61,39800.0,30.807,30.8298,30.7918,30.8298,39800.0
2014-12-18 15:05:00,40.6,40.63,40.58,40.59,55400.0,30.8222,30.845,30.807,30.8146,55400.0
2014-12-18 15:10:00,40.59,40.63,40.59,40.61,62100.0,30.8146,30.845,30.8146,30.8298,62100.0
2014-12-18 15:15:00,40.61,40.61,40.55,40.59,65700.0,30.8298,30.8298,30.7842,30.8146,65700.0
2014-12-18 15:20:00,40.58,40.59,40.57,40.57,50300.0,30.807,30.8146,30.7994,30.7994,50300.0
2014-12-18 15:25:00,40.57,40.6,40.56,40.57,65200.0,30.7994,30.8222,30.7918,30.7994,65200.0
2014-12-18 15:30:00,40.57,40.61,40.56,40.58,108700.0,30.7994,30.8298,30.7918,30.807,108700.0
2014-12-18 15:35:00,40.57,40.61,40.55,40.61,72000.0,30.7994,30.8298,30.7842,30.8298,72000.0
2014-12-18 15:40:00,40.61,40.66,40.59,40.6,77100.0,30.8298,30.8678,30.8146,30.8222,77100.0
2014-12-18 15:45:00,40.6,40.6,40.53,40.58,135900.0,30.8222,30.8222,30.7691,30.807,135900.0
2014-12-18 15:50:00,40.58,40.67,40.57,40.66,118800.0,30.807,30.8753,30.7994,30.8678,118800.0
2014-12-18 15:55:00,40.65,40.74,40.64,40.74,142100.0,30.8602,30.9285,30.8526,30.9285,142100.0
2014-12-19 09:30:00,40.87,40.99,40.76,40.81,819000.0,31.0272,31.1183,30.9437,30.9816,819000.0
2014-12-19 09:35:00,40.83,40.91,40.76,40.81,23500.0,30.9968,31.0575,30.9437,30.9816,23500.0
2014-12-19 09:40:00,40.81,40.82,40.7,40.75,37500.0,30.9816,30.9892,30.8981,30.9361,37500.0
2014-12-19 09:45:00,40.75,40.9,40.73,40.86,57800.0,30.9361,31.05,30.9209,31.0196,57800.0
2014-12-19 09:50:00,40.87,40.88,40.83,40.84,37000.0,31.0272,31.0348,30.9968,31.0044,37000.0
2014-12-19 09:55:00,40.84,40.91,40.81,40.91,18100.0,31.0044,31.0575,30.9816,31.0575,18100.0
2014-12-19 10:00:00,40.91,40.98,40.87,40.98,38100.0,31.0575,31.1107,31.0272,31.1107,38100.0
2014-12-19 10:05:00,40.97,40.99,40.95,40.98,26900.0,31.1031,31.1183,31.0879,31.1107,26900.0
2014-12-19 10:10:00,40.96,40.99,40.95,40.98,16500.0,31.0955,31.1183,31.0879,31.1107,16500.0
2014-12-19 10:15:00,40.98,41.05,40.97,41.04,55700.0,31.1107,31.1638,31.1031,31.1562,55700.0
2014-12-19 10:20:00,41.05,41.08,41.03,41.08,18600.0,31.1638,31.1866,31.1486,31.1866,18600.0
2014-12-19 10:25:00,41.08,41.14,41.07,41.14,37800.0,31.1866,31.2322,31.179,31.2322,37800.0
2014-12-19 10:30:00,41.15,41.16,41.08,41.11,45600.0,31.2397,31.2473,31.1866,31.2094,45600.0
2014-12-19 10:35:00,41.11,41.12,40.65,40.94,133200.0,31.2094,31.217,30.8602,31.0803,133200.0
2014-12-19 10:40:00,40.96,41.02,40.89,40.91,45200.0,31.0955,31.1411,31.0424,31.0575,45200.0
2014-12-19 10:45:00,40.91,40.92,40.69,40.74,76200.0,31.0575,31.0651,30.8905,30.9285,76200.0
2014-12-19 10:50:00,40.73,40.73,40.69,40.71,42100.0,30.9209,30.9209,30.8905,30.9057,42100.0
2014-12-19 10:55:00,40.71,40.82,40.71,40.75,26400.0,30.9057,30.9892,30.9057,30.9361,26400.0
2014-12-19 11:00:00,40.77,40.81,40.72,40.81,29100.0,30.9513,30.9816,30.9133,30.9816,29100.0
2014-12-19 11:05:00,40.81,40.87,40.81,40.86,22700.0,30.9816,31.0272,30.9816,31.0196,22700.0
2014-12-19 11:10:00,40.86,40.92,40.86,40.9,18700.0,31.0196,31.0651,31.0196,31.05,18700.0
2014-12-19 11:15:00,40.91,40.96,40.9,40.96,22100.0,31.0575,31.0955,31.05,31.0955,22100.0
2014-12-19 11:20:00,40.95,40.98,40.95,40.98,17600.0,31.0879,31.1107,31.0879,31.1107,17600.0
2014-12-19 11:25:00,40.97,41.06,40.97,41.02,32600.0,31.1031,31.1714,31.1031,31.1411,32600.0
2014-12-19 11:30:00,41.02,41.02,40.96,40.98,25500.0,31.1411,31.1411,31.0955,31.1107,25500.0
2014-12-19 11:35:00,40.99,41.0,40.93,40.94,18300.0,31.1183,31.1259,31.0727,31.0803,18300.0
2014-12-19 11:40:00,40.94,41.01,40.93,40.99,17700.0,31.0803,31.1335,31.0727,31.1183,17700.0
2014-12-19 11:45:00,41.0,41.0,40.95,40.96,9200.0,31.1259,31.1259,31.0879,31.0955,9200.0
2014-12-19 11:50:00,40.95,40.96,40.85,40.85,34400.0,31.0879,31.0955,31.012,31.012,34400.0
2014-12-19 11:55:00,40.85,40.86,40.81,40.85,11800.0,31.012,31.0196,30.9816,31.012,11800.0
2014-12-19 12:00:00,40.85,40.9,40.82,40.85,9900.0,31.012,31.05,30.9892,31.012,9900.0
2014-12-19 12:05:00,40.86,40.86,40.76,40.76,28200.0,31.0196,31.0196,30.9437,30.9437,28200.0
2014-12-19 12:10:00,40.75,40.76,40.72,40.75,16200.0,30.9361,30.9437,30.9133,30.9361,16200.0
2014-12-19 12:15:00,40.74,40.78,40.71,40.71,11400.0,30.9285,30.9589,30.9057,30.9057,11400.0
2014-12-19 12:20:00,40.71,40.75,40.71,40.73,15300.0,30.9057,30.9361,30.9057,30.9209,15300.0
2014-12-19 12:25:00,40.73,40.8,40.73,40.8,7000.0,30.9209,30.974,30.9209,30.974,7000.0
2014-12-19 12:30:00,40.8,40.81,40.73,40.74,29600.0,30.974,30.9816,30.9209,30.9285,29600.0
2014-12-19 12:35:00,40.72,40.74,40.68,40.69,19200.0,30.9133,30.9285,30.8829,30.8905,19200.0
2014-12-19 12:40:00,40.7,40.74,40.7,40.73,17100.0,30.8981,30.9285,30.8981,30.9209,17100.0
2014-12-19 12:45:00,40.73,40.75,40.72,40.74,17900.0,30.9209,30.9361,30.9133,30.9285,17900.0
2014-12-19 12:50:00,40.74,40.8,40.74,40.78,30500.0,30.9285,30.974,30.9285,30.9589,30500.0
2014-12-19 12:55:00,40.79,40.79,40.71,40.76,16800.0,30.9664,30.9664,30.9057,30.9437,16800.0
2014-12-19 13:00:00,40.76,40.78,40.74,40.75,34500.0,30.9437,30.9589,30.9285,30.9361,34500.0
2014-12-19 13:05:00,40.74,40.74,40.65,40.67,29500.0,30.9285,30.9285,30.8602,30.8753,29500.0
2014-12-19 13:10:00,40.67,40.73,40.66,40.72,12700.0,30.8753,30.9209,30.8678,30.9133,12700.0
2014-12-19 13:15:00,40.72,40.79,40.72,40.77,17200.0,30.9133,30.9664,30.9133,30.9513,17200.0
2014-12-19 13:20:00,40.78,40.83,40.78,40.83,26400.0,30.9589,30.9968,30.9589,30.9968,26400.0
2014-12-19 13:25:00,40.82,40.89,40.81,40.86,35400.0,30.9892,31.0424,30.9816,31.0196,35400.0
2014-12-19 13:30:00,40.86,40.87,40.75,40.75,45400.0,31.0196,31.0272,30.9361,30.9361,45400.0
2014-12-19 13:35:00,40.75,40.76,40.65,40.68,41900.0,30.9361,30.9437,30.8602,30.8829,41900.0
2014-12-19 13:40:00,40.68,40.69,40.62,40.63,44000.0,30.8829,30.8905,30.8374,30.845,44000.0
2014-12-19 13:45:00,40.63,40.69,40.61,40.69,30100.0,30.845,30.8905,30.8298,30.8905,30100.0
2014-12-19 13:50:00,40.69,40.76,40.68,40.75,22800.0,30.8905,30.9437,30.8829,30.9361,22800.0
2014-12-19 13:55:00,40.75,40.76,40.73,40.75,59300.0,30.9361,30.9437,30.9209,30.9361,59300.0
2014-12-19 14:00:00,40.74,40.75,40.69,40.74,30400.0,30.9285,30.9361,30.8905,30.9285,30400.0
2014-12-19 14:05:00,40.74,40.76,40.73,40.73,48700.0,30.9285,30.9437,30.9209,30.9209,48700.0
2014-12-19 14:10:00,40.74,40.8,40.73,40.8,32800.0,30.9285,30.974,30.9209,30.974,32800.0
2014-12-19 14:15:00,40.8,40.8,40.69,40.69,42000.0,30.974,30.974,30.8905,30.8905,42000.0
2014-12-19 14:20:00,40.68,40.7,40.65,40.67,22300.0,30.8829,30.8981,30.8602,30.8753,22300.0
2014-12-19 14:25:00,40.66,40.73,40.66,40.73,30600.0,30.8678,30.9209,30.8678,30.9209,30600.0
2014-12-19 14:30:00,40.73,40.78,40.71,40.76,54400.0,30.9209,30.9589,30.9057,30.9437,54400.0
2014-12-19 14:35:00,40.76,40.76,40.61,40.63,59500.0,30.9437,30.9437,30.8298,30.845,59500.0
2014-12-19 14:40:00,40.63,40.64,40.6,40.63,51400.0,30.845,30.8526,30.8222,30.845,51400.0
2014-12-19 14:45:00,40.63,40.73,40.62,40.72,47600.0,30.845,30.9209,30.8374,30.9133,47600.0
2014-12-19 14:50:00,40.73,40.81,40.72,40.81,36400.0,30.9209,30.9816,30.9133,30.9816,36400.0
2014-12-19 14:55:00,40.82,40.86,40.8,40.83,55300.0,30.9892,31.0196,30.974,30.9968,55300.0
2014-12-19 15:00:00,40.83,40.85,40.79,40.8,33800.0,30.9968,31.012,30.9664,30.974,33800.0
2014-12-19 15:05:00,40.8,40.83,40.74,40.82,45700.0,30.974,30.9968,30.9285,30.9892,45700.0
2014-12-19 15:10:00,40.82,40.85,40.74,40.84,45000.0,30.9892,31.012,30.9285,31.0044,45000.0
2014-12-19 15:15:00,40.84,40.85,40.81,40.83,22800.0,31.0044,31.012,30.9816,30.9968,22800.0
2014-12-19 15:20:00,40.82,40.85,40.8,40.81,40200.0,30.9892,31.012,30.974,30.9816,40200.0
2014-12-19 15:25:00,40.82,40.82,40.78,40.81,32300.0,30.9892,30.9892,30.9589,30.9816,32300.0
2014-12-19 15:30:00,40.81,40.89,40.81,40.88,34300.0,30.9816,31.0424,30.9816,31.0348,34300.0
2014-12-19 15:35:00,40.88,40.91,40.85,40.89,56300.0,31.0348,31.0575,31.012,31.0424,56300.0
2014-12-19 15:40:00,40.88,40.91,40.81,40.83,51600.0,31.0348,31.0575,30.9816,30.9968,51600.0
2014-12-19 15:45:00,40.82,40.83,40.68,40.68,128500.0,30.9892,30.9968,30.8829,30.8829,128500.0
2014-12-19 15:50:00,40.68,40.7,40.61,40.62,97400.0,30.8829,30.8981,30.8298,30.8374,97400.0
2014-12-19 15:55:00,40.62,40.63,40.49,40.49,774900.0,30.8374,30.845,30.7387,30.7387,774900.0
2014-12-22 09:30:00,40.58,40.94,40.55,40.87,45900.0,30.807,31.0803,30.7842,31.0272,45900.0
2014-12-22 09:35:00,40.87,40.91,40.79,40.83,22300.0,31.0272,31.0575,30.9664,30.9968,22300.0
2014-12-22 09:40:00,40.85,40.87,40.69,40.69,53000.0,31.012,31.0272,30.8905,30.8905,53000.0
2014-12-22 09:45:00,40.69,40.71,40.63,40.67,65100.0,30.8905,30.9057,30.845,30.8753,65100.0
2014-12-22 09:50:00,40.67,40.7,40.66,40.68,37700.0,30.8753,30.8981,30.8678,30.8829,37700.0
2014-12-22 09:55:00,40.68,40.69,40.61,40.61,41400.0,30.8829,30.8905,30.8298,30.8298,41400.0
2014-12-22 10:00:00,40.6,40.63,40.59,40.6,66400.0,30.8222,30.845,30.8146,30.8222,66400.0
2014-12-22 10:05:00,40.61,40.61,40.55,40.58,37400.0,30.8298,30.8298,30.7842,30.807,37400.0
2014-12-22 10:10:00,40.59,40.67,40.55,40.66,56000.0,30.8146,30.8753,30.7842,30.8678,56000.0
2014-12-22 10:15:00,40.66,40.68,40.62,40.68,32900.0,30.8678,30.8829,30.8374,30.8829,32900.0
2014-12-22 10:20:00,40.68,40.69,40.63,40.69,30800.0,30.8829,30.8905,30.845,30.8905,30800.0
2014-12-22 10:25:00,40.69,40.73,40.68,40.71,20000.0,30.8905,30.9209,30.8829,30.9057,20000.0
2014-12-22 10:30:00,40.72,40.75,40.7,40.7,33800.0,30.9133,30.9361,30.8981,30.8981,33800.0
2014-12-22 10:35:00,40.71,40.73,40.66,40.66,26500.0,30.9057,30.9209,30.8678,30.8678,26500.0
2014-12-22 10:40:00,40.66,40.68,40.65,40.67,19700.0,30.8678,30.8829,30.8602,30.8753,19700.0
2014-12-22 10:45:00,40.66,40.7,40.65,40.68,19800.0,30.8678,30.8981,30.8602,30.8829,19800.0
2014-12-22 10:50:00,40.69,40.78,40.69,40.78,19400.0,30.8905,30.9589,30.8905,30.9589,19400.0
2014-12-22 10:55:00,40.78,40.8,40.77,40.77,20800.0,30.9589,30.974,30.9513,30.9513,20800.0
2014-12-22 11:00:00,40.77,40.78,40.69,40.71,21200.0,30.9513,30.9589,30.8905,30.9057,21200.0
2014-12-22 11:05:00,40.71,40.71,40.63,40.65,18400.0,30.9057,30.9057,30.845,30.8602,18400.0
2014-12-22 11:10:00,40.64,40.65,40.62,40.65,18200.0,30.8526,30.8602,30.8374,30.8602,18200.0
2014-12-22 11:15:00,40.65,40.66,40.63,40.64,15900.0,30.8602,30.8678,30.845,30.8526,15900.0
2014-12-22 11:20:00,40.64,40.65,40.58,40.6,35600.0,30.8526,30.8602,30.807,30.8222,35600.0
2014-12-22 11:25:00,40.6,40.65,40.6,40.64,23300.0,30.8222,30.8602,30.8222,30.8526,23300.0
2014-12-22 11:30:00,40.65,40.69,40.63,40.68,26100.0,30.8602,30.8905,30.845,30.8829,26100.0
2014-12-22 11:35:00,40.69,40.72,40.68,40.68,26700.0,30.8905,30.9133,30.8829,30.8829,26700.0
2014-12-22 11:40:00,40.68,40.7,40.66,40.66,21800.0,30.8829,30.8981,30.8678,30.8678,21800.0
2014-12-22 11:45:00,40.66,40.67,40.63,40.63,15500.0,30.8678,30.8753,30.845,30.845,15500.0
2014-12-22 11:50:00,40.63,40.64,40.56,40.57,35400.0,30.845,30.8526,30.7918,30.7994,35400.0
2014-12-22 11:55:00,40.57,40.58,40.57,40.58,10900.0,30.7994,30.807,30.7994,30.807,10900.0
2014-12-22 12:00:00,40.58,40.64,40.57,40.63,31500.0,30.807,30.8526,30.7994,30.845,31500.0
2014-12-22 12:05:00,40.63,40.68,40.61,40.68,30500.0,30.845,30.8829,30.8298,30.8829,30500.0
2014-12-22 12:10:00,40.68,40.69,40.67,40.68,19700.0,30.8829,30.8905,30.8753,30.8829,19700.0
2014-12-22 12:15:00,40.68,40.69,40.66,40.68,17200.0,30.8829,30.8905,30.8678,30.8829,17200.0
2014-12-22 12:20:00,40.68,40.68,40.62,40.65,23800.0,30.8829,30.8829,30.8374,30.8602,23800.0
2014-12-22 12:25:00,40.65,40.65,40.6,40.61,19700.0,30.8602,30.8602,30.8222,30.8298,19700.0
2014-12-22 12:30:00,40.61,40.62,40.61,40.62,19800.0,30.8298,30.8374,30.8298,30.8374,19800.0
2014-12-22 12:35:00,40.63,40.63,40.59,40.6,21300.0,30.845,30.845,30.8146,30.8222,21300.0
2014-12-22 12:40:00,40.61,40.65,40.6,40.65,19000.0,30.8298,30.8602,30.8222,30.8602,19000.0
2014-12-22 12:45:00,40.65,40.7,40.65,40.7,21600.0,30.8602,30.8981,30.8602,30.8981,21600.0
2014-12-22 12:50:00,40.7,40.74,40.69,40.74,11100.0,30.8981,30.9285,30.8905,30.9285,11100.0
2014-12-22 12:55:00,40.74,40.76,40.73,40.76,27800.0,30.9285,30.9437,30.9209,30.9437,27800.0
2014-12-22 13:00:00,40.76,40.77,40.73,40.74,13600.0,30.9437,30.9513,30.9209,30.9285,13600.0
2014-12-22 13:05:00,40.73,40.74,40.73,40.74,10000.0,30.9209,30.9285,30.9209,30.9285,10000.0
2014-12-22 13:10:00,40.74,40.77,40.74,40.77,22100.0,30.9285,30.9513,30.9285,30.9513,22100.0
2014-12-22 13:15:00,40.77,40.78,40.75,40.75,15900.0,30.9513,30.9589,30.9361,30.9361,15900.0
2014-12-22 13:20:00,40.76,40.76,40.74,40.75,20800.0,30.9437,30.9437,30.9285,30.9361,20800.0
2014-12-22 13:25:00,40.74,40.77,40.74,40.75,31600.0,30.9285,30.9513,30.9285,30.9361,31600.0
2014-12-22 13:30:00,40.74,40.77,40.73,40.77,13600.0,30.9285,30.9513,30.9209,30.9513,13600.0
2014-12-22 13:35:00,40.76,40.79,40.76,40.79,11900.0,30.9437,30.9664,30.9437,30.9664,11900.0
2014-12-22 13:40:00,40.79,40.79,40.77,40.78,22900.0,30.9664,30.9664,30.9513,30.9589,22900.0
2014-12-22 13:45:00,40.78,40.8,40.77,40.79,16100.0,30.9589,30.974,30.9513,30.9664,16100.0
2014-12-22 13:50:00,40.78,40.79,40.74,40.75,13400.0,30.9589,30.9664,30.9285,30.9361,13400.0
2014-12-22 13:55:00,40.74,40.75,40.74,40.75,18800.0,30.9285,30.9361,30.9285,30.9361,18800.0
2014-12-22 14:00:00,40.75,40.76,40.74,40.76,11900.0,30.9361,30.9437,30.9285,30.9437,11900.0
2014-12-22 14:05:00,40.76,40.8,40.76,40.79,30500.0,30.9437,30.974,30.9437,30.9664,30500.0
2014-12-22 14:10:00,40.79,40.81,40.78,40.8,28200.0,30.9664,30.9816,30.9589,30.974,28200.0
2014-12-22 14:15:00,40.8,40.81,40.73,40.74,31600.0,30.974,30.9816,30.9209,30.9285,31600.0
2014-12-22 14:20:00,40.74,40.75,40.73,40.75,11300.0,30.9285,30.9361,30.9209,30.9361,11300.0
2014-12-22 14:25:00,40.75,40.75,40.71,40.72,29100.0,30.9361,30.9361,30.9057,30.9133,29100.0
2014-12-22 14:30:00,40.72,40.74,40.71,40.74,16500.0,30.9133,30.9285,30.9057,30.9285,16500.0
2014-12-22 14:35:00,40.74,40.74,40.68,40.7,30600.0,30.9285,30.9285,30.8829,30.8981,30600.0
2014-12-22 14:40:00,40.7,40.7,40.68,40.69,16300.0,30.8981,30.8981,30.8829,30.8905,16300.0
2014-12-22 14:45:00,40.68,40.73,40.67,40.73,23400.0,30.8829,30.9209,30.8753,30.9209,23400.0
2014-12-22 14:50:00,40.73,40.74,40.72,40.73,23700.0,30.9209,30.9285,30.9133,30.9209,23700.0
2014-12-22 14:55:00,40.73,40.76,40.72,40.76,15100.0,30.9209,30.9437,30.9133,30.9437,15100.0
2014-12-22 15:00:00,40.76,40.78,40.75,40.76,23900.0,30.9437,30.9589,30.9361,30.9437,23900.0
2014-12-22 15:05:00,40.76,40.77,40.74,40.76,18800.0,30.9437,30.9513,30.9285,30.9437,18800.0
2014-12-22 15:10:00,40.76,40.77,40.75,40.77,21600.0,30.9437,30.9513,30.9361,30.9513,21600.0
2014-12-22 15:15:00,40.77,40.79,40.75,40.78,28700.0,30.9513,30.9664,30.9361,30.9589,28700.0
2014-12-22 15:20:00,40.78,40.81,40.77,40.8,31000.0,30.9589,30.9816,30.9513,30.974,31000.0
2014-12-22 15:25:00,40.8,40.81,40.79,40.81,22300.0,30.974,30.9816,30.9664,30.9816,22300.0
2014-12-22 15:30:00,40.81,40.81,40.77,40.8,54900.0,30.9816,30.9816,30.9513,30.974,54900.0
2014-12-22 15:35:00,40.8,40.81,40.76,40.78,39300.0,30.974,30.9816,30.9437,30.9589,39300.0
2014-12-22 15:40:00,40.78,40.81,40.77,40.79,51700.0,30.9589,30.9816,30.9513,30.9664,51700.0
2014-12-22 15:45:00,40.78,40.82,40.76,40.8,65800.0,30.9589,30.9892,30.9437,30.974,65800.0
2014-12-22 15:50:00,40.79,40.85,40.78,40.84,145100.0,30.9664,31.012,30.9589,31.0044,145100.0
2014-12-22 15:55:00,40.83,40.92,40.83,40.91,165800.0,30.9968,31.0651,30.9968,31.0575,165800.0
2014-12-23 09:30:00,41.0,41.15,40.91,40.91,61800.0,31.1259,31.2397,31.0575,31.0575,61800.0
2014-12-23 09:35:00,40.92,41.05,40.91,40.97,26900.0,31.0651,31.1638,31.0575,31.1031,26900.0
2014-12-23 09:40:00,40.96,40.99,40.93,40.97,7400.0,31.0955,31.1183,31.0727,31.1031,7400.0
2014-12-23 09:45:00,40.97,41.01,40.95,40.99,30700.0,31.1031,31.1335,31.0879,31.1183,30700.0
2014-12-23 09:50:00,41.0,41.05,40.99,41.02,17000.0,31.1259,31.1638,31.1183,31.1411,17000.0
2014-12-23 09:55:00,41.03,41.03,40.95,40.99,19600.0,31.1486,31.1486,31.0879,31.1183,19600.0
2014-12-23 10:00:00,40.99,41.05,40.98,41.05,19500.0,31.1183,31.1638,31.1107,31.1638,19500.0
2014-12-23 10:05:00,41.05,41.05,41.02,41.02,43700.0,31.1638,31.1638,31.1411,31.1411,43700.0
2014-12-23 10:10:00,41.03,41.04,40.97,41.0,34500.0,31.1486,31.1562,31.1031,31.1259,34500.0
2014-12-23 10:15:00,40.99,41.01,40.94,40.98,25400.0,31.1183,31.1335,31.0803,31.1107,25400.0
2014-12-23 10:20:00,40.98,41.01,40.97,41.0,25300.0,31.1107,31.1335,31.1031,31.1259,25300.0
2014-12-23 10:25:00,40.99,41.0,40.97,40.99,17000.0,31.1183,31.1259,31.1031,31.1183,17000.0
2014-12-23 10:30:00,40.98,40.99,40.92,40.98,40700.0,31.1107,31.1183,31.0651,31.1107,40700.0
2014-12-23 10:35:00,40.98,40.99,40.96,40.97,28000.0,31.1107,31.1183,31.0955,31.1031,28000.0
2014-12-23 10:40:00,40.97,40.99,40.95,40.98,17100.0,31.1031,31.1183,31.0879,31.1107,17100.0
2014-12-23 10:45:00,40.99,41.0,40.95,41.0,21400.0,31.1183,31.1259,31.0879,31.1259,21400.0
2014-12-23 10:50:00,41.0,41.05,40.99,41.05,21800.0,31.1259,31.1638,31.1183,31.1638,21800.0
2014-12-23 10:55:00,41.04,41.05,41.0,41.02,31200.0,31.1562,31.1638,31.1259,31.1411,31200.0
2014-12-23 11:00:00,41.02,41.03,40.98,40.99,26400.0,31.1411,31.1486,31.1107,31.1183,26400.0
2014-12-23 11:05:00,40.99,41.01,40.98,40.98,19900.0,31.1183,31.1335,31.1107,31.1107,19900.0
2014-12-23 11:10:00,40.99,40.99,40.95,40.96,21300.0,31.1183,31.1183,31.0879,31.0955,21300.0
2014-12-23 11:15:00,40.97,40.98,40.95,40.98,22400.0,31.1031,31.1107,31.0879,31.1107,22400.0
2014-12-23 11:20:00,40.98,40.98,40.92,40.98,26100.0,31.1107,31.1107,31.0651,31.1107,26100.0
2014-12-23 11:25:00,40.98,40.99,40.94,40.94,28600.0,31.1107,31.1183,31.0803,31.0803,28600.0
2014-12-23 11:30:00,40.95,40.99,40.94,40.95,20100.0,31.0879,31.1183,31.0803,31.0879,20100.0
2014-12-23 11:35:00,40.95,40.96,40.92,40.92,22200.0,31.0879,31.0955,31.0651,31.0651,22200.0
2014-12-23 11:40:00,40.93,40.97,40.92,40.96,16700.0,31.0727,31.1031,31.0651,31.0955,16700.0
2014-12-23 11:45:00,40.96,40.98,40.94,40.96,20100.0,31.0955,31.1107,31.0803,31.0955,20100.0
2014-12-23 11:50:00,40.96,40.96,40.94,40.95,12300.0,31.0955,31.0955,31.0803,31.0879,12300.0
2014-12-23 11:55:00,40.95,40.97,40.93,40.95,22300.0,31.0879,31.1031,31.0727,31.0879,22300.0
2014-12-23 12:00:00,40.94,40.96,40.94,40.94,16000.0,31.0803,31.0955,31.0803,31.0803,16000.0
2014-12-23 12:05:00,40.94,40.95,40.92,40.95,13500.0,31.0803,31.0879,31.0651,31.0879,13500.0
2014-12-23 12:10:00,40.95,40.97,40.94,40.95,29700.0,31.0879,31.1031,31.0803,31.0879,29700.0
2014-12-23 12:15:00,40.95,40.98,40.95,40.97,15600.0,31.0879,31.1107,31.0879,31.1031,15600.0
2014-12-23 12:20:00,40.98,40.99,40.95,40.97,28200.0,31.1107,31.1183,31.0879,31.1031,28200.0
2014-12-23 12:25:00,40.97,40.97,40.93,40.94,36300.0,31.1031,31.1031,31.0727,31.0803,36300.0
2014-12-23 12:30:00,40.94,40.95,40.92,40.94,21800.0,31.0803,31.0879,31.0651,31.0803,21800.0
2014-12-23 12:35:00,40.94,40.95,40.92,40.93,25400.0,31.0803,31.0879,31.0651,31.0727,25400.0
2014-12-23 12:40:00,40.92,40.93,40.89,40.92,14400.0,31.0651,31.0727,31.0424,31.0651,14400.0
2014-12-23 12:45:00,40.92,40.93,40.9,40.9,31600.0,31.0651,31.0727,31.05,31.05,31600.0
2014-12-23 12:50:00,40.9,40.94,40.89,40.9,46200.0,31.05,31.0803,31.0424,31.05,46200.0
2014-12-23 12:55:00,40.9,40.9,40.89,40.9,25400.0,31.05,31.05,31.0424,31.05,25400.0
2014-12-23 13:00:00,40.9,40.9,40.87,40.88,19800.0,31.05,31.05,31.0272,31.0348,19800.0
2014-12-23 13:05:00,40.88,40.9,40.87,40.9,20300.0,31.0348,31.05,31.0272,31.05,20300.0
2014-12-23 13:10:00,40.9,40.9,40.89,40.9,14300.0,31.05,31.05,31.0424,31.05,14300.0
2014-12-23 13:15:00,40.9,40.9,40.84,40.84,26100.0,31.05,31.05,31.0044,31.0044,26100.0
2014-12-23 13:20:00,40.85,40.85,40.81,40.83,32300.0,31.012,31.012,30.9816,30.9968,32300.0
2014-12-23 13:25:00,40.82,40.85,40.82,40.85,16600.0,30.9892,31.012,30.9892,31.012,16600.0
2014-12-23 13:30:00,40.84,40.86,40.8,40.8,42500.0,31.0044,31.0196,30.974,30.974,42500.0
2014-12-23 13:35:00,40.81,40.81,40.77,40.79,57200.0,30.9816,30.9816,30.9513,30.9664,57200.0
2014-12-23 13:40:00,40.79,40.81,40.78,40.8,31100.0,30.9664,30.9816,30.9589,30.974,31100.0
2014-12-23 13:45:00,40.8,40.81,40.77,40.81,25000.0,30.974,30.9816,30.9513,30.9816,25000.0
2014-12-23 13:50:00,40.81,40.82,40.8,40.8,12500.0,30.9816,30.9892,30.974,30.974,12500.0
2014-12-23 13:55:00,40.81,40.82,40.76,40.77,44400.0,30.9816,30.9892,30.9437,30.9513,44400.0
2014-12-23 14:00:00,40.77,40.79,40.76,40.77,19400.0,30.9513,30.9664,30.9437,30.9513,19400.0
2014-12-23 14:05:00,40.77,40.79,40.76,40.79,15400.0,30.9513,30.9664,30.9437,30.9664,15400.0
2014-12-23 14:10:00,40.79,40.8,40.78,40.8,14600.0,30.9664,30.974,30.9589,30.974,14600.0
2014-12-23 14:15:00,40.8,40.8,40.77,40.79,22900.0,30.974,30.974,30.9513,30.9664,22900.0
2014-12-23 14:20:00,40.79,40.8,40.78,40.8,20400.0,30.9664,30.974,30.9589,30.974,20400.0
2014-12-23 14:25:00,40.8,40.8,40.78,40.79,25500.0,30.974,30.974,30.9589,30.9664,25500.0
2014-12-23 14:30:00,40.79,40.79,40.77,40.78,21300.0,30.9664,30.9664,30.9513,30.9589,21300.0
2014-12-23 14:35:00,40.79,40.8,40.78,40.8,16300.0,30.9664,30.974,30.9589,30.974,16300.0
2014-12-23 14:40:00,40.8,40.8,40.79,40.79,21200.0,30.974,30.974,30.9664,30.9664,21200.0
2014-12-23 14:45:00,40.79,40.8,40.77,40.8,14300.0,30.9664,30.974,30.9513,30.974,14300.0
2014-12-23 14:50:00,40.8,40.8,40.76,40.77,25100.0,30.974,30.974,30.9437,30.9513,25100.0
2014-12-23 14:55:00,40.77,40.78,40.74,40.74,37400.0,30.9513,30.9589,30.9285,30.9285,37400.0
2014-12-23 15:00:00,40.75,40.75,40.71,40.75,42400.0,30.9361,30.9361,30.9057,30.9361,42400.0
2014-12-23 15:05:00,40.75,40.77,40.71,40.71,58100.0,30.9361,30.9513,30.9057,30.9057,58100.0
2014-12-23 15:10:00,40.72,40.73,40.67,40.67,46800.0,30.9133,30.9209,30.8753,30.8753,46800.0
2014-12-23 15:15:00,40.67,40.69,40.67,40.69,41100.0,30.8753,30.8905,30.8753,30.8905,41100.0
2014-12-23 15:20:00,40.69,40.7,40.66,40.69,46600.0,30.8905,30.8981,30.8678,30.8905,46600.0
2014-12-23 15:25:00,40.69,40.7,40.66,40.7,32900.0,30.8905,30.8981,30.8678,30.8981,32900.0
2014-12-23 15:30:00,40.69,40.7,40.67,40.7,30100.0,30.8905,30.8981,30.8753,30.8981,30100.0
2014-12-23 15:35:00,40.7,40.73,40.69,40.72,59000.0,30.8981,30.9209,30.8905,30.9133,59000.0
2014-12-23 15:40:00,40.73,40.75,40.72,40.73,40800.0,30.9209,30.9361,30.9133,30.9209,40800.0
2014-12-23 15:45:00,40.73,40.76,40.72,40.76,63300.0,30.9209,30.9437,30.9133,30.9437,63300.0
2014-12-23 15:50:00,40.76,40.77,40.7,40.72,130400.0,30.9437,30.9513,30.8981,30.9133,130400.0
2014-12-23 15:55:00,40.71,40.76,40.69,40.7,196500.0,30.9057,30.9437,30.8905,30.8981,196500.0
2014-12-24 09:30:00,40.74,40.88,40.69,40.71,48300.0,30.9285,31.0348,30.8905,30.9057,48300.0
2014-12-24 09:35:00,40.69,40.71,40.56,40.6,28800.0,30.8905,30.9057,30.7918,30.8222,28800.0
2014-12-24 09:40:00,40.61,40.65,40.54,40.58,47000.0,30.8298,30.8602,30.7767,30.807,47000.0
2014-12-24 09:45:00,40.58,40.61,40.56,40.59,42800.0,30.807,30.8298,30.7918,30.8146,42800.0
2014-12-24 09:50:00,40.59,40.61,40.56,40.58,27400.0,30.8146,30.8298,30.7918,30.807,27400.0
2014-12-24 09:55:00,40.58,40.61,40.57,40.6,36800.0,30.807,30.8298,30.7994,30.8222,36800.0
2014-12-24 10:00:00,40.6,40.61,40.56,40.6,40200.0,30.8222,30.8298,30.7918,30.8222,40200.0
2014-12-24 10:05:00,40.61,40.66,40.6,40.65,24200.0,30.8298,30.8678,30.8222,30.8602,24200.0
2014-12-24 10:10:00,40.65,40.66,40.62,40.63,33500.0,30.8602,30.8678,30.8374,30.845,33500.0
2014-12-24 10:15:00,40.64,40.66,40.62,40.64,35100.0,30.8526,30.8678,30.8374,30.8526,35100.0
2014-12-24 10:20:00,40.64,40.66,40.63,40.66,25000.0,30.8526,30.8678,30.845,30.8678,25000.0
2014-12-24 10:25:00,40.66,40.72,40.65,40.7,38900.0,30.8678,30.9133,30.8602,30.8981,38900.0
2014-12-24 10:30:00,40.7,40.71,40.68,40.69,27500.0,30.8981,30.9057,30.8829,30.8905,27500.0
2014-12-24 10:35:00,40.69,40.71,40.68,40.68,26500.0,30.8905,30.9057,30.8829,30.8829,26500.0
2014-12-24 10:40:00,40.69,40.71,40.68,40.7,22400.0,30.8905,30.9057,30.8829,30.8981,22400.0
2014-12-24 10:45:00,40.7,40.71,40.64,40.65,24000.0,30.8981,30.9057,30.8526,30.8602,24000.0
2014-12-24 10:50:00,40.66,40.66,40.64,40.66,25300.0,30.8678,30.8678,30.8526,30.8678,25300.0
2014-12-24 10:55:00,40.66,40.69,40.65,40.68,16100.0,30.8678,30.8905,30.8602,30.8829,16100.0
2014-12-24 11:00:00,40.68,40.7,40.67,40.7,18800.0,30.8829,30.8981,30.8753,30.8981,18800.0
2014-12-24 11:05:00,40.7,40.7,40.69,40.7,17500.0,30.8981,30.8981,30.8905,30.8981,17500.0
2014-12-24 11:10:00,40.7,40.71,40.68,40.7,21100.0,30.8981,30.9057,30.8829,30.8981,21100.0
2014-12-24 11:15:00,40.7,40.71,40.67,40.7,26200.0,30.8981,30.9057,30.8753,30.8981,26200.0
2014-12-24 11:20:00,40.7,40.7,40.68,40.68,22600.0,30.8981,30.8981,30.8829,30.8829,22600.0
2014-12-24 11:25:00,40.69,40.7,40.67,40.68,18200.0,30.8905,30.8981,30.8753,30.8829,18200.0
2014-12-24 11:30:00,40.68,40.69,40.65,40.65,31400.0,30.8829,30.8905,30.8602,30.8602,31400.0
2014-12-24 11:35:00,40.66,40.69,40.65,40.69,17200.0,30.8678,30.8905,30.8602,30.8905,17200.0
2014-12-24 11:40:00,40.69,40.69,40.65,40.67,17100.0,30.8905,30.8905,30.8602,30.8753,17100.0
2014-12-24 11:45:00,40.67,40.69,40.66,40.66,18700.0,30.8753,30.8905,30.8678,30.8678,18700.0
2014-12-24 11:50:00,40.66,40.67,40.65,40.66,19100.0,30.8678,30.8753,30.8602,30.8678,19100.0
2014-12-24 11:55:00,40.67,40.68,40.64,40.67,17900.0,30.8753,30.8829,30.8526,30.8753,17900.0
2014-12-24 12:00:00,40.67,40.69,40.67,40.68,20800.0,30.8753,30.8905,30.8753,30.8829,20800.0
2014-12-24 12:05:00,40.68,40.68,40.66,40.67,18000.0,30.8829,30.8829,30.8678,30.8753,18000.0
2014-12-24 12:10:00,40.67,40.71,40.67,40.69,17900.0,30.8753,30.9057,30.8753,30.8905,17900.0
2014-12-24 12:15:00,40.68,40.69,40.66,40.68,23800.0,30.8829,30.8905,30.8678,30.8829,23800.0
2014-12-24 12:20:00,40.68,40.68,40.65,40.66,23100.0,30.8829,30.8829,30.8602,30.8678,23100.0
2014-12-24 12:25:00,40.66,40.68,40.65,40.68,21900.0,30.8678,30.8829,30.8602,30.8829,21900.0
2014-12-24 12:30:00,40.68,40.68,40.65,40.68,21200.0,30.8829,30.8829,30.8602,30.8829,21200.0
2014-12-24 12:35:00,40.68,40.68,40.62,40.65,31400.0,30.8829,30.8829,30.8374,30.8602,31400.0
2014-12-24 12:40:00,40.65,40.68,40.64,40.65,23900.0,30.8602,30.8829,30.8526,30.8602,23900.0
2014-12-24 12:45:00,40.64,40.65,40.61,40.63,35200.0,30.8526,30.8602,30.8298,30.845,35200.0
2014-12-24 12:50:00,40.62,40.66,40.62,40.64,38100.0,30.8374,30.8678,30.8374,30.8526,38100.0
2014-12-24 12:55:00,40.63,40.65,40.57,40.58,53500.0,30.845,30.8602,30.7994,30.807,53500.0
2014-12-26 09:30:00,40.68,40.7,40.61,40.66,8200.0,30.8829,30.8981,30.8298,30.8678,8200.0
2014-12-26 09:35:00,40.65,40.66,40.6,40.63,12900.0,30.8602,30.8678,30.8222,30.845,12900.0
2014-12-26 09:40:00,40.63,40.67,40.62,40.62,13400.0,30.845,30.8753,30.8374,30.8374,13400.0
2014-12-26 09:45:00,40.63,40.66,40.59,40.63,40400.0,30.845,30.8678,30.8146,30.845,40400.0
2014-12-26 09:50:00,40.63,40.7,40.63,40.65,41200.0,30.845,30.8981,30.845,30.8602,41200.0
2014-12-26 09:55:00,40.65,40.66,40.61,40.62,12000.0,30.8602,30.8678,30.8298,30.8374,12000.0
2014-12-26 10:00:00,40.62,40.66,40.62,40.65,37400.0,30.8374,30.8678,30.8374,30.8602,37400.0
2014-12-26 10:05:00,40.65,40.66,40.63,40.63,28800.0,30.8602,30.8678,30.845,30.845,28800.0
2014-12-26 10:10:00,40.63,40.64,40.6,40.61,21300.0,30.845,30.8526,30.8222,30.8298,21300.0
2014-12-26 10:15:00,40.62,40.64,40.56,40.58,21500.0,30.8374,30.8526,30.7918,30.807,21500.0
2014-12-26 10:20:00,40.58,40.59,40.55,40.59,14100.0,30.807,30.8146,30.7842,30.8146,14100.0
2014-12-26 10:25:00,40.59,40.6,40.56,40.59,10300.0,30.8146,30.8222,30.7918,30.8146,10300.0
2014-12-26 10:30:00,40.59,40.59,40.55,40.58,14600.0,30.8146,30.8146,30.7842,30.807,14600.0
2014-12-26 10:35:00,40.57,40.6,40.57,40.59,8200.0,30.7994,30.8222,30.7994,30.8146,8200.0
2014-12-26 10:40:00,40.58,40.61,40.56,40.61,23300.0,30.807,30.8298,30.7918,30.8298,23300.0
2014-12-26 10:45:00,40.6,40.61,40.57,40.57,17300.0,30.8222,30.8298,30.7994,30.7994,17300.0
2014-12-26 10:50:00,40.58,40.61,40.58,40.61,7900.0,30.807,30.8298,30.807,30.8298,7900.0
2014-12-26 10:55:00,40.61,40.61,40.58,40.6,22900.0,30.8298,30.8298,30.807,30.8222,22900.0
2014-12-26 11:00:00,40.6,40.6,40.56,40.57,11500.0,30.8222,30.8222,30.7918,30.7994,11500.0
2014-12-26 11:05:00,40.57,40.57,40.54,40.55,15100.0,30.7994,30.7994,30.7767,30.7842,15100.0
2014-12-26 11:10:00,40.56,40.56,40.54,40.54,7800.0,30.7918,30.7918,30.7767,30.7767,7800.0
2014-12-26 11:15:00,40.54,40.54,40.48,40.49,26600.0,30.7767,30.7767,30.7311,30.7387,26600.0
2014-12-26 11:20:00,40.49,40.53,40.49,40.52,17000.0,30.7387,30.7691,30.7387,30.7615,17000.0
2014-12-26 11:25:00,40.52,40.55,40.51,40.53,9200.0,30.7615,30.7842,30.7539,30.7691,9200.0
2014-12-26 11:30:00,40.52,40.56,40.49,40.56,16900.0,30.7615,30.7918,30.7387,30.7918,16900.0
2014-12-26 11:35:00,40.56,40.57,40.53,40.55,16200.0,30.7918,30.7994,30.7691,30.7842,16200.0
2014-12-26 11:40:00,40.55,40.59,40.55,40.56,14600.0,30.7842,30.8146,30.7842,30.7918,14600.0
2014-12-26 11:45:00,40.56,40.59,40.56,40.59,5400.0,30.7918,30.8146,30.7918,30.8146,5400.0
2014-12-26 11:50:00,40.58,40.6,40.58,40.59,9400.0,30.807,30.8222,30.807,30.8146,9400.0
2014-12-26 11:55:00,40.59,40.6,40.58,40.59,5100.0,30.8146,30.8222,30.807,30.8146,5100.0
2014-12-26 12:00:00,40.58,40.61,40.58,40.61,4200.0,30.807,30.8298,30.807,30.8298,4200.0
2014-12-26 12:05:00,40.6,40.64,40.6,40.64,7700.0,30.8222,30.8526,30.8222,30.8526,7700.0
2014-12-26 12:10:00,40.63,40.64,40.58,40.6,15700.0,30.845,30.8526,30.807,30.8222,15700.0
2014-12-26 12:15:00,40.6,40.61,40.59,40.6,11600.0,30.8222,30.8298,30.8146,30.8222,11600.0
2014-12-26 12:20:00,40.6,40.63,40.59,40.6,15200.0,30.8222,30.845,30.8146,30.8222,15200.0
2014-12-26 12:25:00,40.6,40.6,40.58,40.59,5400.0,30.8222,30.8222,30.807,30.8146,5400.0
2014-12-26 12:30:00,40.6,40.61,40.59,40.6,11900.0,30.8222,30.8298,30.8146,30.8222,11900.0
2014-12-26 12:35:00,40.59,40.6,40.57,40.58,8400.0,30.8146,30.8222,30.7994,30.807,8400.0
2014-12-26 12:40:00,40.58,40.61,40.58,40.59,9300.0,30.807,30.8298,30.807,30.8146,9300.0
2014-12-26 12:45:00,40.59,40.6,40.57,40.59,7100.0,30.8146,30.8222,30.7994,30.8146,7100.0
2014-12-26 12:50:00,40.59,40.6,40.57,40.6,7200.0,30.8146,30.8222,30.7994,30.8222,7200.0
2014-12-26 12:55:00,40.6,40.62,40.6,40.61,7400.0,30.8222,30.8374,30.8222,30.8298,7400.0
2014-12-26 13:00:00,40.61,40.61,40.59,40.6,6600.0,30.8298,30.8298,30.8146,30.8222,6600.0
2014-12-26 13:05:00,40.6,40.6,40.58,40.6,12000.0,30.8222,30.8222,30.807,30.8222,12000.0
2014-12-26 13:10:00,40.61,40.61,40.59,40.6,8700.0,30.8298,30.8298,30.8146,30.8222,8700.0
2014-12-26 13:15:00,40.59,40.62,40.59,40.61,3400.0,30.8146,30.8374,30.8146,30.8298,3400.0
2014-12-26 13:20:00,40.62,40.64,40.61,40.63,8300.0,30.8374,30.8526,30.8298,30.845,8300.0
2014-12-26 13:25:00,40.63,40.64,40.61,40.62,8300.0,30.845,30.8526,30.8298,30.8374,8300.0
2014-12-26 13:30:00,40.62,40.64,40.61,40.62,8500.0,30.8374,30.8526,30.8298,30.8374,8500.0
2014-12-26 13:35:00,40.62,40.62,40.6,40.6,9000.0,30.8374,30.8374,30.8222,30.8222,9000.0
2014-12-26 13:40:00,40.61,40.62,40.61,40.61,5800.0,30.8298,30.8374,30.8298,30.8298,5800.0
2014-12-26 13:45:00,40.62,40.64,40.61,40.64,9800.0,30.8374,30.8526,30.8298,30.8526,9800.0
2014-12-26 13:50:00,40.64,40.65,40.63,40.64,9600.0,30.8526,30.8602,30.845,30.8526,9600.0
2014-12-26 13:55:00,40.64,40.64,40.63,40.63,3600.0,30.8526,30.8526,30.845,30.845,3600.0
2014-12-26 14:00:00,40.63,40.66,40.62,40.63,25900.0,30.845,30.8678,30.8374,30.845,25900.0
2014-12-26 14:05:00,40.63,40.65,40.63,40.65,10800.0,30.845,30.8602,30.845,30.8602,10800.0
2014-12-26 14:10:00,40.65,40.65,40.63,40.63,8500.0,30.8602,30.8602,30.845,30.845,8500.0
2014-12-26 14:15:00,40.63,40.65,40.62,40.65,5400.0,30.845,30.8602,30.8374,30.8602,5400.0
2014-12-26 14:20:00,40.65,40.65,40.62,40.63,11100.0,30.8602,30.8602,30.8374,30.845,11100.0
2014-12-26 14:25:00,40.63,40.64,40.62,40.62,5600.0,30.845,30.8526,30.8374,30.8374,5600.0
2014-12-26 14:30:00,40.62,40.63,40.61,40.63,6500.0,30.8374,30.845,30.8298,30.845,6500.0
2014-12-26 14:35:00,40.63,40.63,40.59,40.59,15000.0,30.845,30.845,30.8146,30.8146,15000.0
2014-12-26 14:40:00,40.58,40.6,40.58,40.6,6200.0,30.807,30.8222,30.807,30.8222,6200.0
2014-12-26 14:45:00,40.6,40.62,40.59,40.62,10700.0,30.8222,30.8374,30.8146,30.8374,10700.0
2014-12-26 14:50:00,40.62,40.63,40.61,40.63,9400.0,30.8374,30.845,30.8298,30.845,9400.0
2014-12-26 14:55:00,40.63,40.64,40.61,40.63,14500.0,30.845,30.8526,30.8298,30.845,14500.0
2014-12-26 15:00:00,40.64,40.64,40.6,40.62,16700.0,30.8526,30.8526,30.8222,30.8374,16700.0
2014-12-26 15:05:00,40.62,40.62,40.59,40.59,13100.0,30.8374,30.8374,30.8146,30.8146,13100.0
2014-12-26 15:10:00,40.6,40.62,40.59,40.62,15900.0,30.8222,30.8374,30.8146,30.8374,15900.0
2014-12-26 15:15:00,40.62,40.62,40.61,40.61,5600.0,30.8374,30.8374,30.8298,30.8298,5600.0
2014-12-26 15:20:00,40.61,40.62,40.61,40.61,7800.0,30.8298,30.8374,30.8298,30.8298,7800.0
2014-12-26 15:25:00,40.61,40.62,40.59,40.6,18900.0,30.8298,30.8374,30.8146,30.8222,18900.0
2014-12-26 15:30:00,40.6,40.6,40.57,40.58,22600.0,30.8222,30.8222,30.7994,30.807,22600.0
2014-12-26 15:35:00,40.58,40.58,40.57,40.58,13700.0,30.807,30.807,30.7994,30.807,13700.0
2014-12-26 15:40:00,40.58,40.6,40.57,40.59,36800.0,30.807,30.8222,30.7994,30.8146,36800.0
2014-12-26 15:45:00,40.59,40.6,40.59,40.59,10700.0,30.8146,30.8222,30.8146,30.8146,10700.0
2014-12-26 15:50:00,40.6,40.61,40.58,40.6,52400.0,30.8222,30.8298,30.807,30.8222,52400.0
2014-12-26 15:55:00,40.59,40.6,40.57,40.6,48900.0,30.8146,30.8222,30.7994,30.8222,48900.0
2014-12-29 09:30:00,40.57,40.61,40.51,40.53,41300.0,30.7994,30.8298,30.7539,30.7691,41300.0
2014-12-29 09:35:00,40.53,40.68,40.53,40.63,27500.0,30.7691,30.8829,30.7691,30.845,27500.0
2014-12-29 09:40:00,40.65,40.65,40.59,40.59,26600.0,30.8602,30.8602,30.8146,30.8146,26600.0
2014-12-29 09:45:00,40.58,40.63,40.56,40.56,30000.0,30.807,30.845,30.7918,30.7918,30000.0
2014-12-29 09:50:00,40.56,40.6,40.52,40.52,29000.0,30.7918,30.8222,30.7615,30.7615,29000.0
2014-12-29 09:55:00,40.53,40.55,40.5,40.52,22600.0,30.7691,30.7842,30.7463,30.7615,22600.0
2014-12-29 10:00:00,40.53,40.55,40.5,40.55,30200.0,30.7691,30.7842,30.7463,30.7842,30200.0
2014-12-29 10:05:00,40.54,40.58,40.54,40.55,32700.0,30.7767,30.807,30.7767,30.7842,32700.0
2014-12-29 10:10:00,40.55,40.62,40.55,40.61,39900.0,30.7842,30.8374,30.7842,30.8298,39900.0
2014-12-29 10:15:00,40.62,40.63,40.54,40.55,34600.0,30.8374,30.845,30.7767,30.7842,34600.0
2014-12-29 10:20:00,40.55,40.55,40.5,40.52,25700.0,30.7842,30.7842,30.7463,30.7615,25700.0
2014-12-29 10:25:00,40.51,40.53,40.48,40.48,32600.0,30.7539,30.7691,30.7311,30.7311,32600.0
2014-12-29 10:30:00,40.47,40.49,40.46,40.48,20200.0,30.7235,30.7387,30.7159,30.7311,20200.0
2014-12-29 10:35:00,40.48,40.55,40.47,40.54,16500.0,30.7311,30.7842,30.7235,30.7767,16500.0
2014-12-29 10:40:00,40.55,40.56,40.53,40.53,14500.0,30.7842,30.7918,30.7691,30.7691,14500.0
2014-12-29 10:45:00,40.54,40.6,40.54,40.58,19600.0,30.7767,30.8222,30.7767,30.807,19600.0
2014-12-29 10:50:00,40.58,40.59,40.57,40.58,17100.0,30.807,30.8146,30.7994,30.807,17100.0
2014-12-29 10:55:00,40.58,40.6,40.57,40.59,22300.0,30.807,30.8222,30.7994,30.8146,22300.0
2014-12-29 11:00:00,40.59,40.6,40.55,40.59,44200.0,30.8146,30.8222,30.7842,30.8146,44200.0
2014-12-29 11:05:00,40.58,40.58,40.55,40.55,15800.0,30.807,30.807,30.7842,30.7842,15800.0
2014-12-29 11:10:00,40.55,40.56,40.54,40.55,28500.0,30.7842,30.7918,30.7767,30.7842,28500.0
2014-12-29 11:15:00,40.55,40.55,40.53,40.55,12500.0,30.7842,30.7842,30.7691,30.7842,12500.0
2014-12-29 11:20:00,40.55,40.56,40.53,40.54,16300.0,30.7842,30.7918,30.7691,30.7767,16300.0
2014-12-29 11:25:00,40.54,40.57,40.53,40.55,28600.0,30.7767,30.7994,30.7691,30.7842,28600.0
2014-12-29 11:30:00,40.56,40.57,40.54,40.55,13100.0,30.7918,30.7994,30.7767,30.7842,13100.0
2014-12-29 11:35:00,40.55,40.56,40.53,40.54,17000.0,30.7842,30.7918,30.7691,30.7767,17000.0
2014-12-29 11:40:00,40.54,40.54,40.52,40.54,18000.0,30.7767,30.7767,30.7615,30.7767,18000.0
2014-12-29 11:45:00,40.54,40.55,40.52,40.52,15800.0,30.7767,30.7842,30.7615,30.7615,15800.0
2014-12-29 11:50:00,40.53,40.55,40.52,40.53,7400.0,30.7691,30.7842,30.7615,30.7691,7400.0
2014-12-29 11:55:00,40.54,40.59,40.53,40.57,17900.0,30.7767,30.8146,30.7691,30.7994,17900.0
2014-12-29 12:00:00,40.58,40.63,40.57,40.62,27600.0,30.807,30.845,30.7994,30.8374,27600.0
2014-12-29 12:05:00,40.62,40.65,40.62,40.65,17700.0,30.8374,30.8602,30.8374,30.8602,17700.0
2014-12-29 12:10:00,40.65,40.66,40.63,40.64,19600.0,30.8602,30.8678,30.845,30.8526,19600.0
2014-12-29 12:15:00,40.64,40.65,40.6,40.6,15600.0,30.8526,30.8602,30.8222,30.8222,15600.0
2014-12-29 12:20:00,40.61,40.62,40.61,40.61,8600.0,30.8298,30.8374,30.8298,30.8298,8600.0
2014-12-29 12:25:00,40.62,40.62,40.58,40.59,14500.0,30.8374,30.8374,30.807,30.8146,14500.0
2014-12-29 12:30:00,40.59,40.64,40.58,40.63,19700.0,30.8146,30.8526,30.807,30.845,19700.0
2014-12-29 12:35:00,40.63,40.63,40.62,40.63,7000.0,30.845,30.845,30.8374,30.845,7000.0
2014-12-29 12:40:00,40.63,40.64,40.62,40.64,24700.0,30.845,30.8526,30.8374,30.8526,24700.0
2014-12-29 12:45:00,40.64,40.65,40.62,40.63,15400.0,30.8526,30.8602,30.8374,30.845,15400.0
2014-12-29 12:50:00,40.63,40.64,40.61,40.62,13000.0,30.845,30.8526,30.8298,30.8374,13000.0
2014-12-29 12:55:00,40.62,40.62,40.57,40.58,24400.0,30.8374,30.8374,30.7994,30.807,24400.0
2014-12-29 13:00:00,40.57,40.59,40.54,40.57,32300.0,30.7994,30.8146,30.7767,30.7994,32300.0
2014-12-29 13:05:00,40.57,40.6,40.53,40.6,26500.0,30.7994,30.8222,30.7691,30.8222,26500.0
2014-12-29 13:10:00,40.6,40.62,40.58,40.61,27900.0,30.8222,30.8374,30.807,30.8298,27900.0
2014-12-29 13:15:00,40.62,40.63,40.61,40.62,15200.0,30.8374,30.845,30.8298,30.8374,15200.0
2014-12-29 13:20:00,40.62,40.63,40.61,40.61,14000.0,30.8374,30.845,30.8298,30.8298,14000.0
2014-12-29 13:25:00,40.61,40.62,40.6,40.62,18700.0,30.8298,30.8374,30.8222,30.8374,18700.0
2014-12-29 13:30:00,40.62,40.63,40.59,40.6,16000.0,30.8374,30.845,30.8146,30.8222,16000.0
2014-12-29 13:35:00,40.6,40.63,40.59,40.6,17100.0,30.8222,30.845,30.8146,30.8222,17100.0
2014-12-29 13:40:00,40.6,40.64,40.58,40.64,20500.0,30.8222,30.8526,30.807,30.8526,20500.0
2014-12-29 13:45:00,40.64,40.72,40.64,40.71,29000.0,30.8526,30.9133,30.8526,30.9057,29000.0
2014-12-29 13:50:00,40.71,40.72,40.69,40.7,11800.0,30.9057,30.9133,30.8905,30.8981,11800.0
2014-12-29 13:55:00,40.71,40.71,40.67,40.68,19000.0,30.9057,30.9057,30.8753,30.8829,19000.0
2014-12-29 14:00:00,40.68,40.72,40.66,40.71,29100.0,30.8829,30.9133,30.8678,30.9057,29100.0
2014-12-29 14:05:00,40.72,40.72,40.65,40.65,24000.0,30.9133,30.9133,30.8602,30.8602,24000.0
2014-12-29 14:10:00,40.65,40.71,40.65,40.69,32400.0,30.8602,30.9057,30.8602,30.8905,32400.0
2014-12-29 14:15:00,40.69,40.69,40.63,40.65,27200.0,30.8905,30.8905,30.845,30.8602,27200.0
2014-12-29 14:20:00,40.65,40.7,40.64,40.68,33800.0,30.8602,30.8981,30.8526,30.8829,33800.0
2014-12-29 14:25:00,40.68,40.71,40.67,40.68,20000.0,30.8829,30.9057,30.8753,30.8829,20000.0
2014-12-29 14:30:00,40.68,40.69,40.66,40.67,22500.0,30.8829,30.8905,30.8678,30.8753,22500.0
2014-12-29 14:35:00,40.66,40.71,40.61,40.65,54900.0,30.8678,30.9057,30.8298,30.8602,54900.0
2014-12-29 14:40:00,40.65,40.69,40.63,40.69,41700.0,30.8602,30.8905,30.845,30.8905,41700.0
2014-12-29 14:45:00,40.69,40.7,40.68,40.69,16100.0,30.8905,30.8981,30.8829,30.8905,16100.0
2014-12-29 14:50:00,40.7,40.71,40.67,40.68,25300.0,30.8981,30.9057,30.8753,30.8829,25300.0
2014-12-29 14:55:00,40.68,40.69,40.67,40.68,13800.0,30.8829,30.8905,30.8753,30.8829,13800.0
2014-12-29 15:00:00,40.68,40.7,40.67,40.68,50900.0,30.8829,30.8981,30.8753,30.8829,50900.0
2014-12-29 15:05:00,40.67,40.69,40.67,40.69,39500.0,30.8753,30.8905,30.8753,30.8905,39500.0
2014-12-29 15:10:00,40.69,40.69,40.67,40.68,34600.0,30.8905,30.8905,30.8753,30.8829,34600.0
2014-12-29 15:15:00,40.68,40.68,40.67,40.68,16400.0,30.8829,30.8829,30.8753,30.8829,16400.0
2014-12-29 15:20:00,40.68,40.71,40.67,40.71,26600.0,30.8829,30.9057,30.8753,30.9057,26600.0
2014-12-29 15:25:00,40.71,40.71,40.69,40.69,28900.0,30.9057,30.9057,30.8905,30.8905,28900.0
2014-12-29 15:30:00,40.69,40.72,40.68,40.69,38100.0,30.8905,30.9133,30.8829,30.8905,38100.0
2014-12-29 15:35:00,40.7,40.7,40.69,40.7,19200.0,30.8981,30.8981,30.8905,30.8981,19200.0
2014-12-29 15:40:00,40.7,40.74,40.69,40.73,81100.0,30.8981,30.9285,30.8905,30.9209,81100.0
2014-12-29 15:45:00,40.73,40.74,40.68,40.69,115300.0,30.9209,30.9285,30.8829,30.8905,115300.0
2014-12-29 15:50:00,40.68,40.7,40.68,40.7,69900.0,30.8829,30.8981,30.8829,30.8981,69900.0
2014-12-29 15:55:00,40.69,40.71,40.68,40.69,227900.0,30.8905,30.9057,30.8829,30.8905,227900.0
2014-12-30 09:30:00,40.49,40.65,40.49,40.62,77800.0,30.9677,31.0901,30.9677,31.0672,77800.0
2014-12-30 09:35:00,40.64,40.65,40.57,40.57,22600.0,31.0825,31.0901,31.0289,31.0289,22600.0
2014-12-30 09:40:00,40.58,40.61,40.51,40.51,53200.0,31.0366,31.0595,30.983,30.983,53200.0
2014-12-30 09:45:00,40.51,40.58,40.5,40.53,21400.0,30.983,31.0366,30.9754,30.9983,21400.0
2014-12-30 09:50:00,40.52,40.53,40.48,40.52,22500.0,30.9907,30.9983,30.9601,30.9907,22500.0
2014-12-30 09:55:00,40.52,40.53,40.47,40.5,19800.0,30.9907,30.9983,30.9524,30.9754,19800.0
2014-12-30 10:00:00,40.51,40.53,40.47,40.48,25400.0,30.983,30.9983,30.9524,30.9601,25400.0
2014-12-30 10:05:00,40.48,40.55,40.48,40.54,39600.0,30.9601,31.0136,30.9601,31.006,39600.0
2014-12-30 10:10:00,40.55,40.56,40.53,40.53,22500.0,31.0136,31.0213,30.9983,30.9983,22500.0
2014-12-30 10:15:00,40.53,40.58,40.53,40.57,12500.0,30.9983,31.0366,30.9983,31.0289,12500.0
2014-12-30 10:20:00,40.57,40.59,40.54,40.54,41700.0,31.0289,31.0442,31.006,31.006,41700.0
2014-12-30 10:25:00,40.54,40.55,40.51,40.52,19500.0,31.006,31.0136,30.983,30.9907,19500.0
2014-12-30 10:30:00,40.51,40.52,40.48,40.49,33800.0,30.983,30.9907,30.9601,30.9677,33800.0
2014-12-30 10:35:00,40.49,40.49,40.44,40.44,22300.0,30.9677,30.9677,30.9295,30.9295,22300.0
2014-12-30 10:40:00,40.44,40.49,40.44,40.48,15500.0,30.9295,30.9677,30.9295,30.9601,15500.0
2014-12-30 10:45:00,40.47,40.5,40.47,40.48,9800.0,30.9524,30.9754,30.9524,30.9601,9800.0
2014-12-30 10:50:00,40.49,40.5,40.47,40.49,20000.0,30.9677,30.9754,30.9524,30.9677,20000.0
2014-12-30 10:55:00,40.49,40.5,40.44,40.46,12100.0,30.9677,30.9754,30.9295,30.9448,12100.0
2014-12-30 11:00:00,40.46,40.49,40.43,40.43,24800.0,30.9448,30.9677,30.9219,30.9219,24800.0
2014-12-30 11:05:00,40.43,40.45,40.43,40.44,17500.0,30.9219,30.9372,30.9219,30.9295,17500.0
2014-12-30 11:10:00,40.44,40.44,40.39,40.42,16700.0,30.9295,30.9295,30.8913,30.9142,16700.0
2014-12-30 11:15:00,40.42,40.46,40.42,40.45,11900.0,30.9142,30.9448,30.9142,30.9372,11900.0
2014-12-30 11:20:00,40.46,40.46,40.4,40.42,33700.0,30.9448,30.9448,30.8989,30.9142,33700.0
2014-12-30 11:25:00,40.42,40.45,40.41,40.42,28300.0,30.9142,30.9372,30.9066,30.9142,28300.0
2014-12-30 11:30:00,40.42,40.43,40.38,40.38,13500.0,30.9142,30.9219,30.8836,30.8836,13500.0
2014-12-30 11:35:00,40.38,40.41,40.37,40.41,11000.0,30.8836,30.9066,30.876,30.9066,11000.0
2014-12-30 11:40:00,40.41,40.42,40.4,40.4,14000.0,30.9066,30.9142,30.8989,30.8989,14000.0
2014-12-30 11:45:00,40.41,40.43,40.39,40.43,19600.0,30.9066,30.9219,30.8913,30.9219,19600.0
2014-12-30 11:50:00,40.43,40.46,40.43,40.46,13600.0,30.9219,30.9448,30.9219,30.9448,13600.0
2014-12-30 11:55:00,40.46,40.48,40.44,40.46,17000.0,30.9448,30.9601,30.9295,30.9448,17000.0
2014-12-30 12:00:00,40.45,40.47,40.45,40.45,13500.0,30.9372,30.9524,30.9372,30.9372,13500.0
2014-12-30 12:05:00,40.46,40.46,40.43,40.45,35200.0,30.9448,30.9448,30.9219,30.9372,35200.0
2014-12-30 12:10:00,40.44,40.44,40.43,40.43,4200.0,30.9295,30.9295,30.9219,30.9219,4200.0
2014-12-30 12:15:00,40.44,40.46,40.43,40.45,29800.0,30.9295,30.9448,30.9219,30.9372,29800.0
2014-12-30 12:20:00,40.44,40.45,40.43,40.45,11000.0,30.9295,30.9372,30.9219,30.9372,11000.0
2014-12-30 12:25:00,40.45,40.46,40.43,40.45,14900.0,30.9372,30.9448,30.9219,30.9372,14900.0
2014-12-30 12:30:00,40.45,40.46,40.44,40.44,12200.0,30.9372,30.9448,30.9295,30.9295,12200.0
2014-12-30 12:35:00,40.45,40.45,40.4,40.41,45900.0,30.9372,30.9372,30.8989,30.9066,45900.0
2014-12-30 12:40:00,40.41,40.42,40.39,40.4,14800.0,30.9066,30.9142,30.8913,30.8989,14800.0
2014-12-30 12:45:00,40.4,40.41,40.39,40.41,4800.0,30.8989,30.9066,30.8913,30.9066,4800.0
2014-12-30 12:50:00,40.41,40.42,40.4,40.4,9600.0,30.9066,30.9142,30.8989,30.8989,9600.0
2014-12-30 12:55:00,40.4,40.42,40.4,40.41,9900.0,30.8989,30.9142,30.8989,30.9066,9900.0
2014-12-30 13:00:00,40.41,40.43,40.41,40.41,17500.0,30.9066,30.9219,30.9066,30.9066,17500.0
2014-12-30 13:05:00,40.42,40.43,40.4,40.43,10400.0,30.9142,30.9219,30.8989,30.9219,10400.0
2014-12-30 13:10:00,40.44,40.46,40.44,40.45,17300.0,30.9295,30.9448,30.9295,30.9372,17300.0
2014-12-30 13:15:00,40.45,40.45,40.41,40.41,16100.0,30.9372,30.9372,30.9066,30.9066,16100.0
2014-12-30 13:20:00,40.42,40.43,40.38,40.39,20100.0,30.9142,30.9219,30.8836,30.8913,20100.0
2014-12-30 13:25:00,40.38,40.39,40.37,40.38,9300.0,30.8836,30.8913,30.876,30.8836,9300.0
2014-12-30 13:30:00,40.37,40.38,40.36,40.37,12600.0,30.876,30.8836,30.8683,30.876,12600.0
2014-12-30 13:35:00,40.36,40.36,40.33,40.33,17100.0,30.8683,30.8683,30.8454,30.8454,17100.0
2014-12-30 13:40:00,40.33,40.33,40.27,40.28,15800.0,30.8454,30.8454,30.7995,30.8071,15800.0
2014-12-30 13:45:00,40.27,40.33,40.27,40.32,9800.0,30.7995,30.8454,30.7995,30.8377,9800.0
2014-12-30 13:50:00,40.32,40.34,40.29,40.29,15100.0,30.8377,30.853,30.8148,30.8148,15100.0
2014-12-30 13:55:00,40.28,40.3,40.27,40.3,12000.0,30.8071,30.8224,30.7995,30.8224,12000.0
2014-12-30 14:00:00,40.3,40.3,40.25,40.28,16600.0,30.8224,30.8224,30.7842,30.8071,16600.0
2014-12-30 14:05:00,40.28,40.31,40.28,40.3,9300.0,30.8071,30.8301,30.8071,30.8224,9300.0
2014-12-30 14:10:00,40.3,40.33,40.3,40.32,6100.0,30.8224,30.8454,30.8224,30.8377,6100.0
2014-12-30 14:15:00,40.33,40.34,40.29,40.3,21100.0,30.8454,30.853,30.8148,30.8224,21100.0
2014-12-30 14:20:00,40.31,40.32,40.28,40.28,19300.0,30.8301,30.8377,30.8071,30.8071,19300.0
2014-12-30 14:25:00,40.29,40.29,40.28,40.28,7400.0,30.8148,30.8148,30.8071,30.8071,7400.0
2014-12-30 14:30:00,40.27,40.29,40.26,40.28,25900.0,30.7995,30.8148,30.7918,30.8071,25900.0
2014-12-30 14:35:00,40.29,40.32,40.29,40.32,11700.0,30.8148,30.8377,30.8148,30.8377,11700.0
2014-12-30 14:40:00,40.32,40.35,40.32,40.34,7800.0,30.8377,30.8607,30.8377,30.853,7800.0
2014-12-30 14:45:00,40.34,40.35,40.32,40.33,17900.0,30.853,30.8607,30.8377,30.8454,17900.0
2014-12-30 14:50:00,40.32,40.34,40.32,40.32,15300.0,30.8377,30.853,30.8377,30.8377,15300.0
2014-12-30 14:55:00,40.32,40.33,40.28,40.29,20400.0,30.8377,30.8454,30.8071,30.8148,20400.0
2014-12-30 15:00:00,40.3,40.34,40.3,40.33,14800.0,30.8224,30.853,30.8224,30.8454,14800.0
2014-12-30 15:05:00,40.33,40.36,40.33,40.34,23900.0,30.8454,30.8683,30.8454,30.853,23900.0
2014-12-30 15:10:00,40.34,40.35,40.32,40.32,16100.0,30.853,30.8607,30.8377,30.8377,16100.0
2014-12-30 15:15:00,40.32,40.33,40.3,40.3,11600.0,30.8377,30.8454,30.8224,30.8224,11600.0
2014-12-30 15:20:00,40.31,40.32,40.3,40.3,11800.0,30.8301,30.8377,30.8224,30.8224,11800.0
2014-12-30 15:25:00,40.3,40.33,40.3,40.31,17000.0,30.8224,30.8454,30.8224,30.8301,17000.0
2014-12-30 15:30:00,40.32,40.33,40.3,40.32,24500.0,30.8377,30.8454,30.8224,30.8377,24500.0
2014-12-30 15:35:00,40.32,40.33,40.31,40.32,9000.0,30.8377,30.8454,30.8301,30.8377,9000.0
2014-12-30 15:40:00,40.32,40.33,40.28,40.29,39100.0,30.8377,30.8454,30.8071,30.8148,39100.0
2014-12-30 15:45:00,40.29,40.3,40.26,40.28,32500.0,30.8148,30.8224,30.7918,30.8071,32500.0
2014-12-30 15:50:00,40.28,40.28,40.25,40.25,30700.0,30.8071,30.8071,30.7842,30.7842,30700.0
2014-12-30 15:55:00,40.25,40.29,40.24,40.27,103300.0,30.7842,30.8148,30.7765,30.7995,103300.0
2014-12-31 09:30:00,40.1,40.29,40.05,40.16,110300.0,30.6695,30.8148,30.6312,30.7154,110300.0
2014-12-31 09:35:00,40.16,40.25,40.16,40.2,20800.0,30.7154,30.7842,30.7154,30.7459,20800.0
2014-12-31 09:40:00,40.21,40.34,40.21,40.3,18700.0,30.7536,30.853,30.7536,30.8224,18700.0
2014-12-31 09:45:00,40.31,40.31,40.19,40.22,18300.0,30.8301,30.8301,30.7383,30.7612,18300.0
2014-12-31 09:50:00,40.23,40.26,40.22,40.25,13000.0,30.7689,30.7918,30.7612,30.7842,13000.0
2014-12-31 09:55:00,40.26,40.28,40.24,40.24,8700.0,30.7918,30.8071,30.7765,30.7765,8700.0
2014-12-31 10:00:00,40.25,40.25,40.19,40.21,21700.0,30.7842,30.7842,30.7383,30.7536,21700.0
2014-12-31 10:05:00,40.2,40.23,40.17,40.22,25000.0,30.7459,30.7689,30.723,30.7612,25000.0
2014-12-31 10:10:00,40.23,40.24,40.2,40.2,13300.0,30.7689,30.7765,30.7459,30.7459,13300.0
2014-12-31 10:15:00,40.21,40.23,40.19,40.21,33900.0,30.7536,30.7689,30.7383,30.7536,33900.0
2014-12-31 10:20:00,40.19,40.2,40.18,40.19,19300.0,30.7383,30.7459,30.7306,30.7383,19300.0
2014-12-31 10:25:00,40.19,40.22,40.18,40.2,23800.0,30.7383,30.7612,30.7306,30.7459,23800.0
2014-12-31 10:30:00,40.2,40.21,40.18,40.18,81200.0,30.7459,30.7536,30.7306,30.7306,81200.0
2014-12-31 10:35:00,40.19,40.23,40.18,40.23,34000.0,30.7383,30.7689,30.7306,30.7689,34000.0
2014-12-31 10:40:00,40.23,40.23,40.21,40.21,11900.0,30.7689,30.7689,30.7536,30.7536,11900.0
2014-12-31 10:45:00,40.21,40.23,40.21,40.23,19000.0,30.7536,30.7689,30.7536,30.7689,19000.0
2014-12-31 10:50:00,40.23,40.24,40.22,40.24,19100.0,30.7689,30.7765,30.7612,30.7765,19100.0
2014-12-31 10:55:00,40.24,40.25,40.23,40.24,19700.0,30.7765,30.7842,30.7689,30.7765,19700.0
2014-12-31 11:00:00,40.24,40.32,40.24,40.32,8200.0,30.7765,30.8377,30.7765,30.8377,8200.0
2014-12-31 11:05:00,40.32,40.37,40.31,40.37,20900.0,30.8377,30.876,30.8301,30.876,20900.0
2014-12-31 11:10:00,40.37,40.37,40.34,40.36,9900.0,30.876,30.876,30.853,30.8683,9900.0
2014-12-31 11:15:00,40.35,40.41,40.35,40.41,10100.0,30.8607,30.9066,30.8607,30.9066,10100.0
2014-12-31 11:20:00,40.41,40.46,40.41,40.45,19000.0,30.9066,30.9448,30.9066,30.9372,19000.0
2014-12-31 11:25:00,40.45,40.46,40.39,40.39,19700.0,30.9372,30.9448,30.8913,30.8913,19700.0
2014-12-31 11:30:00,40.39,40.4,40.37,40.39,8400.0,30.8913,30.8989,30.876,30.8913,8400.0
2014-12-31 11:35:00,40.39,40.41,40.39,40.41,12100.0,30.8913,30.9066,30.8913,30.9066,12100.0
2014-12-31 11:40:00,40.42,40.45,40.42,40.45,17800.0,30.9142,30.9372,30.9142,30.9372,17800.0
2014-12-31 11:45:00,40.45,40.46,40.41,40.44,11800.0,30.9372,30.9448,30.9066,30.9295,11800.0
2014-12-31 11:50:00,40.44,40.44,40.41,40.41,12600.0,30.9295,30.9295,30.9066,30.9066,12600.0
2014-12-31 11:55:00,40.41,40.42,40.39,40.4,11100.0,30.9066,30.9142,30.8913,30.8989,11100.0
2014-12-31 12:00:00,40.4,40.42,40.33,40.33,16100.0,30.8989,30.9142,30.8454,30.8454,16100.0
2014-12-31 12:05:00,40.33,40.36,40.32,40.34,12700.0,30.8454,30.8683,30.8377,30.853,12700.0
2014-12-31 12:10:00,40.34,40.36,40.34,40.36,8900.0,30.853,30.8683,30.853,30.8683,8900.0
2014-12-31 12:15:00,40.36,40.37,40.34,40.34,16000.0,30.8683,30.876,30.853,30.853,16000.0
2014-12-31 12:20:00,40.34,40.35,40.26,40.26,7000.0,30.853,30.8607,30.7918,30.7918,7000.0
2014-12-31 12:25:00,40.26,40.26,40.18,40.22,20300.0,30.7918,30.7918,30.7306,30.7612,20300.0
2014-12-31 12:30:00,40.22,40.25,40.2,40.21,8200.0,30.7612,30.7842,30.7459,30.7536,8200.0
2014-12-31 12:35:00,40.21,40.22,40.18,40.19,19300.0,30.7536,30.7612,30.7306,30.7383,19300.0
2014-12-31 12:40:00,40.19,40.2,40.18,40.19,8200.0,30.7383,30.7459,30.7306,30.7383,8200.0
2014-12-31 12:45:00,40.2,40.21,40.18,40.18,4700.0,30.7459,30.7536,30.7306,30.7306,4700.0
2014-12-31 12:50:00,40.19,40.19,40.16,40.17,10100.0,30.7383,30.7383,30.7154,30.723,10100.0
2014-12-31 12:55:00,40.17,40.18,40.14,40.17,5800.0,30.723,30.7306,30.7001,30.723,5800.0
2014-12-31 13:00:00,40.16,40.26,40.15,40.23,20300.0,30.7154,30.7918,30.7077,30.7689,20300.0
2014-12-31 13:05:00,40.23,40.25,40.18,40.18,3700.0,30.7689,30.7842,30.7306,30.7306,3700.0
2014-12-31 13:10:00,40.18,40.19,40.14,40.16,9400.0,30.7306,30.7383,30.7001,30.7154,9400.0
2014-12-31 13:15:00,40.16,40.17,40.12,40.12,13600.0,30.7154,30.723,30.6848,30.6848,13600.0
2014-12-31 13:20:00,40.13,40.15,40.12,40.14,10700.0,30.6924,30.7077,30.6848,30.7001,10700.0
2014-12-31 13:25:00,40.14,40.16,40.13,40.15,12800.0,30.7001,30.7154,30.6924,30.7077,12800.0
2014-12-31 13:30:00,40.16,40.17,40.12,40.14,8400.0,30.7154,30.723,30.6848,30.7001,8400.0
2014-12-31 13:35:00,40.14,40.14,40.11,40.14,7000.0,30.7001,30.7001,30.6771,30.7001,7000.0
2014-12-31 13:40:00,40.14,40.16,40.14,40.15,8200.0,30.7001,30.7154,30.7001,30.7077,8200.0
2014-12-31 13:45:00,40.15,40.17,40.11,40.11,8000.0,30.7077,30.723,30.6771,30.6771,8000.0
2014-12-31 13:50:00,40.11,40.12,40.04,40.04,8500.0,30.6771,30.6848,30.6236,30.6236,8500.0
2014-12-31 13:55:00,40.03,40.08,40.01,40.08,10000.0,30.6159,30.6542,30.6006,30.6542,10000.0
2014-12-31 14:00:00,40.08,40.09,40.06,40.07,7700.0,30.6542,30.6618,30.6389,30.6465,7700.0
2014-12-31 14:05:00,40.08,40.1,40.04,40.06,14700.0,30.6542,30.6695,30.6236,30.6389,14700.0
2014-12-31 14:10:00,40.07,40.07,40.03,40.05,7000.0,30.6465,30.6465,30.6159,30.6312,7000.0
2014-12-31 14:15:00,40.04,40.04,39.98,40.0,10500.0,30.6236,30.6236,30.5777,30.593,10500.0
2014-12-31 14:20:00,40.0,40.0,39.95,39.97,12100.0,30.593,30.593,30.5547,30.57,12100.0
2014-12-31 14:25:00,39.96,39.98,39.94,39.95,12500.0,30.5624,30.5777,30.5471,30.5547,12500.0
2014-12-31 14:30:00,39.95,39.97,39.93,39.94,6700.0,30.5547,30.57,30.5394,30.5471,6700.0
2014-12-31 14:35:00,39.95,39.95,39.88,39.88,11400.0,30.5547,30.5547,30.5012,30.5012,11400.0
2014-12-31 14:40:00,39.89,39.9,39.84,39.87,38800.0,30.5088,30.5165,30.4706,30.4936,38800.0
2014-12-31 14:45:00,39.88,39.88,39.86,39.86,19900.0,30.5012,30.5012,30.4859,30.4859,19900.0
2014-12-31 14:50:00,39.87,39.91,39.87,39.9,14000.0,30.4936,30.5241,30.4936,30.5165,14000.0
2014-12-31 14:55:00,39.9,39.92,39.89,39.9,14300.0,30.5165,30.5318,30.5088,30.5165,14300.0
2014-12-31 15:00:00,39.91,39.91,39.88,39.89,13200.0,30.5241,30.5241,30.5012,30.5088,13200.0
2014-12-31 15:05:00,39.89,39.91,39.88,39.89,16400.0,30.5088,30.5241,30.5012,30.5088,16400.0
2014-12-31 15:10:00,39.88,39.92,39.87,39.91,15100.0,30.5012,30.5318,30.4936,30.5241,15100.0
2014-12-31 15:15:00,39.91,39.96,39.91,39.96,15100.0,30.5241,30.5624,30.5241,30.5624,15100.0
2014-12-31 15:20:00,39.96,39.99,39.93,39.99,21800.0,30.5624,30.5853,30.5394,30.5853,21800.0
2014-12-31 15:25:00,39.98,39.98,39.95,39.96,23300.0,30.5777,30.5777,30.5547,30.5624,23300.0
2014-12-31 15:30:00,39.96,39.98,39.89,39.91,24800.0,30.5624,30.5777,30.5088,30.5241,24800.0
2014-12-31 15:35:00,39.92,39.93,39.9,39.91,25800.0,30.5318,30.5394,30.5165,30.5241,25800.0
2014-12-31 15:40:00,39.91,39.91,39.8,39.83,59200.0,30.5241,30.5241,30.44,30.463,59200.0
2014-12-31 15:45:00,39.82,39.83,39.74,39.75,92300.0,30.4553,30.463,30.3941,30.4018,92300.0
2014-12-31 15:50:00,39.74,39.75,39.68,39.71,102400.0,30.3941,30.4018,30.3482,30.3712,102400.0
2014-12-31 15:55:00,39.71,39.77,39.68,39.69,285500.0,30.3712,30.4171,30.3482,30.3559,285500.0
2015-01-02 09:30:00,39.87,39.99,39.87,39.95,35800.0,30.4936,30.5853,30.4936,30.5547,35800.0
2015-01-02 09:35:00,39.96,40.08,39.93,40.03,25800.0,30.5624,30.6542,30.5394,30.6159,25800.0
2015-01-02 09:40:00,40.04,40.12,40.04,40.07,34000.0,30.6236,30.6848,30.6236,30.6465,34000.0
2015-01-02 09:45:00,40.06,40.07,39.98,40.01,25100.0,30.6389,30.6465,30.5777,30.6006,25100.0
2015-01-02 09:50:00,40.0,40.02,39.94,39.96,21500.0,30.593,30.6083,30.5471,30.5624,21500.0
2015-01-02 09:55:00,39.97,40.04,39.95,40.0,13300.0,30.57,30.6236,30.5547,30.593,13300.0
2015-01-02 10:00:00,39.97,40.0,39.91,39.97,16800.0,30.57,30.593,30.5241,30.57,16800.0
2015-01-02 10:05:00,39.97,39.98,39.89,39.9,17200.0,30.57,30.5777,30.5088,30.5165,17200.0
2015-01-02 10:10:00,39.9,40.01,39.89,40.0,10900.0,30.5165,30.6006,30.5088,30.593,10900.0
2015-01-02 10:15:00,39.99,40.0,39.87,39.87,17100.0,30.5853,30.593,30.4936,30.4936,17100.0
2015-01-02 10:20:00,39.89,39.9,39.84,39.87,10100.0,30.5088,30.5165,30.4706,30.4936,10100.0
2015-01-02 10:25:00,39.87,39.93,39.87,39.91,19200.0,30.4936,30.5394,30.4936,30.5241,19200.0
2015-01-02 10:30:00,39.91,39.92,39.89,39.9,41500.0,30.5241,30.5318,30.5088,30.5165,41500.0
2015-01-02 10:35:00,39.9,39.9,39.85,39.85,33400.0,30.5165,30.5165,30.4783,30.4783,33400.0
2015-01-02 10:40:00,39.85,39.87,39.8,39.86,44300.0,30.4783,30.4936,30.44,30.4859,44300.0
2015-01-02 10:45:00,39.87,39.89,39.82,39.85,26400.0,30.4936,30.5088,30.4553,30.4783,26400.0
2015-01-02 10:50:00,39.85,39.9,39.81,39.9,25900.0,30.4783,30.5165,30.4477,30.5165,25900.0
2015-01-02 10:55:00,39.9,39.9,39.81,39.81,32700.0,30.5165,30.5165,30.4477,30.4477,32700.0
2015-01-02 11:00:00,39.82,39.83,39.77,39.81,24600.0,30.4553,30.463,30.4171,30.4477,24600.0
2015-01-02 11:05:00,39.8,39.81,39.78,39.81,8200.0,30.44,30.4477,30.4247,30.4477,8200.0
2015-01-02 11:10:00,39.81,39.82,39.76,39.79,36600.0,30.4477,30.4553,30.4094,30.4324,36600.0
2015-01-02 11:15:00,39.79,39.83,39.77,39.78,29600.0,30.4324,30.463,30.4171,30.4247,29600.0
2015-01-02 11:20:00,39.77,39.83,39.75,39.82,20900.0,30.4171,30.463,30.4018,30.4553,20900.0
2015-01-02 11:25:00,39.82,39.85,39.79,39.83,27700.0,30.4553,30.4783,30.4324,30.463,27700.0
2015-01-02 11:30:00,39.83,39.87,39.83,39.86,23000.0,30.463,30.4936,30.463,30.4859,23000.0
2015-01-02 11:35:00,39.87,39.87,39.8,39.8,31800.0,30.4936,30.4936,30.44,30.44,31800.0
2015-01-02 11:40:00,39.8,39.82,39.78,39.78,15800.0,30.44,30.4553,30.4247,30.4247,15800.0
2015-01-02 11:45:00,39.79,39.82,39.78,39.82,16600.0,30.4324,30.4553,30.4247,30.4553,16600.0
2015-01-02 11:50:00,39.81,39.81,39.77,39.78,10700.0,30.4477,30.4477,30.4171,30.4247,10700.0
2015-01-02 11:55:00,39.79,39.82,39.77,39.77,9400.0,30.4324,30.4553,30.4171,30.4171,9400.0
2015-01-02 12:00:00,39.77,39.85,39.76,39.84,16400.0,30.4171,30.4783,30.4094,30.4706,16400.0
2015-01-02 12:05:00,39.83,39.86,39.8,39.8,16500.0,30.463,30.4859,30.44,30.44,16500.0
2015-01-02 12:10:00,39.8,39.81,39.76,39.77,13800.0,30.44,30.4477,30.4094,30.4171,13800.0
2015-01-02 12:15:00,39.77,39.78,39.72,39.77,10800.0,30.4171,30.4247,30.3788,30.4171,10800.0
2015-01-02 12:20:00,39.77,39.82,39.76,39.81,23900.0,30.4171,30.4553,30.4094,30.4477,23900.0
2015-01-02 12:25:00,39.81,39.83,39.78,39.82,17600.0,30.4477,30.463,30.4247,30.4553,17600.0
2015-01-02 12:30:00,39.84,39.9,39.83,39.88,40100.0,30.4706,30.5165,30.463,30.5012,40100.0
2015-01-02 12:35:00,39.87,39.89,39.85,39.89,13200.0,30.4936,30.5088,30.4783,30.5088,13200.0
2015-01-02 12:40:00,39.88,39.89,39.84,39.86,14800.0,30.5012,30.5088,30.4706,30.4859,14800.0
2015-01-02 12:45:00,39.86,39.9,39.85,39.9,50900.0,30.4859,30.5165,30.4783,30.5165,50900.0
2015-01-02 12:50:00,39.9,39.9,39.87,39.88,11300.0,30.5165,30.5165,30.4936,30.5012,11300.0
2015-01-02 12:55:00,39.88,39.9,39.84,39.86,16900.0,30.5012,30.5165,30.4706,30.4859,16900.0
2015-01-02 13:00:00,39.87,39.89,39.81,39.82,37600.0,30.4936,30.5088,30.4477,30.4553,37600.0
2015-01-02 13:05:00,39.81,39.82,39.77,39.79,17700.0,30.4477,30.4553,30.4171,30.4324,17700.0
2015-01-02 13:10:00,39.8,39.84,39.79,39.8,30300.0,30.44,30.4706,30.4324,30.44,30300.0
2015-01-02 13:15:00,39.79,39.81,39.79,39.79,7100.0,30.4324,30.4477,30.4324,30.4324,7100.0
2015-01-02 13:20:00,39.8,39.84,39.78,39.84,22200.0,30.44,30.4706,30.4247,30.4706,22200.0
2015-01-02 13:25:00,39.84,39.85,39.74,39.75,62500.0,30.4706,30.4783,30.3941,30.4018,62500.0
2015-01-02 13:30:00,39.74,39.75,39.7,39.73,12800.0,30.3941,30.4018,30.3635,30.3865,12800.0
2015-01-02 13:35:00,39.72,39.74,39.69,39.69,7000.0,30.3788,30.3941,30.3559,30.3559,7000.0
2015-01-02 13:40:00,39.69,39.74,39.68,39.71,17000.0,30.3559,30.3941,30.3482,30.3712,17000.0
2015-01-02 13:45:00,39.71,39.74,39.7,39.72,8400.0,30.3712,30.3941,30.3635,30.3788,8400.0
2015-01-02 13:50:00,39.72,39.79,39.7,39.78,10700.0,30.3788,30.4324,30.3635,30.4247,10700.0
2015-01-02 13:55:00,39.78,39.79,39.76,39.78,4800.0,30.4247,30.4324,30.4094,30.4247,4800.0
2015-01-02 14:00:00,39.78,39.83,39.78,39.8,10900.0,30.4247,30.463,30.4247,30.44,10900.0
2015-01-02 14:05:00,39.79,39.81,39.73,39.81,8700.0,30.4324,30.4477,30.3865,30.4477,8700.0
2015-01-02 14:10:00,39.82,39.84,39.82,39.84,7200.0,30.4553,30.4706,30.4553,30.4706,7200.0
2015-01-02 14:15:00,39.83,39.84,39.78,39.81,11000.0,30.463,30.4706,30.4247,30.4477,11000.0
2015-01-02 14:20:00,39.8,39.85,39.79,39.85,8000.0,30.44,30.4783,30.4324,30.4783,8000.0
2015-01-02 14:25:00,39.84,39.95,39.84,39.89,43400.0,30.4706,30.5547,30.4706,30.5088,43400.0
2015-01-02 14:30:00,39.89,39.94,39.87,39.93,34900.0,30.5088,30.5471,30.4936,30.5394,34900.0
2015-01-02 14:35:00,39.93,39.96,39.92,39.96,31000.0,30.5394,30.5624,30.5318,30.5624,31000.0
2015-01-02 14:40:00,39.96,39.96,39.92,39.95,14300.0,30.5624,30.5624,30.5318,30.5547,14300.0
2015-01-02 14:45:00,39.95,39.95,39.88,39.91,16100.0,30.5547,30.5547,30.5012,30.5241,16100.0
2015-01-02 14:50:00,39.91,39.94,39.91,39.91,12900.0,30.5241,30.5471,30.5241,30.5241,12900.0
2015-01-02 14:55:00,39.91,39.92,39.85,39.86,13900.0,30.5241,30.5318,30.4783,30.4859,13900.0
2015-01-02 15:00:00,39.86,39.86,39.81,39.81,15100.0,30.4859,30.4859,30.4477,30.4477,15100.0
2015-01-02 15:05:00,39.81,39.83,39.8,39.81,13100.0,30.4477,30.463,30.44,30.4477,13100.0
2015-01-02 15:10:00,39.81,39.81,39.75,39.77,22000.0,30.4477,30.4477,30.4018,30.4171,22000.0
2015-01-02 15:15:00,39.77,39.8,39.75,39.78,22200.0,30.4171,30.44,30.4018,30.4247,22200.0
2015-01-02 15:20:00,39.79,39.85,39.78,39.84,21700.0,30.4324,30.4783,30.4247,30.4706,21700.0
2015-01-02 15:25:00,39.85,39.86,39.81,39.82,17200.0,30.4783,30.4859,30.4477,30.4553,17200.0
2015-01-02 15:30:00,39.82,39.83,39.79,39.81,30500.0,30.4553,30.463,30.4324,30.4477,30500.0
2015-01-02 15:35:00,39.8,39.84,39.79,39.8,27300.0,30.44,30.4706,30.4324,30.44,27300.0
2015-01-02 15:40:00,39.8,39.86,39.8,39.84,48900.0,30.44,30.4859,30.44,30.4706,48900.0
2015-01-02 15:45:00,39.85,39.93,39.84,39.91,59300.0,30.4783,30.5394,30.4706,30.5241,59300.0
2015-01-02 15:50:00,39.92,39.93,39.88,39.89,66500.0,30.5318,30.5394,30.5012,30.5088,66500.0
2015-01-02 15:55:00,39.89,39.91,39.85,39.86,131600.0,30.5088,30.5241,30.4783,30.4859,131600.0
2015-01-05 09:30:00,39.58,39.72,39.51,39.65,51200.0,30.2718,30.3788,30.2182,30.3253,51200.0
2015-01-05 09:35:00,39.63,39.7,39.6,39.66,16000.0,30.31,30.3635,30.2871,30.3329,16000.0
2015-01-05 09:40:00,39.65,39.69,39.59,39.67,60000.0,30.3253,30.3559,30.2794,30.3406,60000.0
2015-01-05 09:45:00,39.67,39.7,39.58,39.61,14000.0,30.3406,30.3635,30.2718,30.2947,14000.0
2015-01-05 09:50:00,39.61,39.63,39.55,39.55,13400.0,30.2947,30.31,30.2488,30.2488,13400.0
2015-01-05 09:55:00,39.55,39.56,39.48,39.48,22800.0,30.2488,30.2565,30.1953,30.1953,22800.0
2015-01-05 10:00:00,39.48,39.57,39.47,39.57,20100.0,30.1953,30.2641,30.1876,30.2641,20100.0
2015-01-05 10:05:00,39.56,39.6,39.53,39.53,12300.0,30.2565,30.2871,30.2335,30.2335,12300.0
2015-01-05 10:10:00,39.53,39.57,39.52,39.55,13600.0,30.2335,30.2641,30.2259,30.2488,13600.0
2015-01-05 10:15:00,39.55,39.57,39.49,39.52,19300.0,30.2488,30.2641,30.2029,30.2259,19300.0
2015-01-05 10:20:00,39.52,39.59,39.52,39.58,10400.0,30.2259,30.2794,30.2259,30.2718,10400.0
2015-01-05 10:25:00,39.58,39.6,39.55,39.56,16700.0,30.2718,30.2871,30.2488,30.2565,16700.0
2015-01-05 10:30:00,39.55,39.55,39.47,39.49,23500.0,30.2488,30.2488,30.1876,30.2029,23500.0
2015-01-05 10:35:00,39.5,39.5,39.46,39.47,14100.0,30.2106,30.2106,30.18,30.1876,14100.0
2015-01-05 10:40:00,39.47,39.47,39.38,39.4,39300.0,30.1876,30.1876,30.1188,30.1341,39300.0
2015-01-05 10:45:00,39.39,39.46,39.39,39.46,29600.0,30.1264,30.18,30.1264,30.18,29600.0
2015-01-05 10:50:00,39.46,39.48,39.43,39.45,15700.0,30.18,30.1953,30.157,30.1723,15700.0
2015-01-05 10:55:00,39.45,39.48,39.41,39.41,16600.0,30.1723,30.1953,30.1417,30.1417,16600.0
2015-01-05 11:00:00,39.41,39.45,39.41,39.42,13600.0,30.1417,30.1723,30.1417,30.1494,13600.0
2015-01-05 11:05:00,39.42,39.43,39.39,39.4,18600.0,30.1494,30.157,30.1264,30.1341,18600.0
2015-01-05 11:10:00,39.39,39.43,39.35,39.41,13300.0,30.1264,30.157,30.0958,30.1417,13300.0
2015-01-05 11:15:00,39.4,39.42,39.36,39.38,17000.0,30.1341,30.1494,30.1035,30.1188,17000.0
2015-01-05 11:20:00,39.39,39.42,39.38,39.39,16900.0,30.1264,30.1494,30.1188,30.1264,16900.0
2015-01-05 11:25:00,39.39,39.42,39.37,39.38,16500.0,30.1264,30.1494,30.1111,30.1188,16500.0
2015-01-05 11:30:00,39.38,39.4,39.36,39.37,9900.0,30.1188,30.1341,30.1035,30.1111,9900.0
2015-01-05 11:35:00,39.37,39.42,39.37,39.4,10500.0,30.1111,30.1494,30.1111,30.1341,10500.0
2015-01-05 11:40:00,39.4,39.63,39.4,39.61,105200.0,30.1341,30.31,30.1341,30.2947,105200.0
2015-01-05 11:45:00,39.62,39.69,39.61,39.63,36100.0,30.3023,30.3559,30.2947,30.31,36100.0
2015-01-05 11:50:00,39.63,39.67,39.63,39.66,32300.0,30.31,30.3406,30.31,30.3329,32300.0
2015-01-05 11:55:00,39.66,39.71,39.66,39.69,35100.0,30.3329,30.3712,30.3329,30.3559,35100.0
2015-01-05 12:00:00,39.7,39.72,39.68,39.68,27200.0,30.3635,30.3788,30.3482,30.3482,27200.0
2015-01-05 12:05:00,39.69,39.72,39.64,39.64,20800.0,30.3559,30.3788,30.3176,30.3176,20800.0
2015-01-05 12:10:00,39.64,39.67,39.64,39.66,21000.0,30.3176,30.3406,30.3176,30.3329,21000.0
2015-01-05 12:15:00,39.65,39.67,39.63,39.63,18400.0,30.3253,30.3406,30.31,30.31,18400.0
2015-01-05 12:20:00,39.64,39.64,39.59,39.61,16100.0,30.3176,30.3176,30.2794,30.2947,16100.0
2015-01-05 12:25:00,39.6,39.61,39.5,39.51,20000.0,30.2871,30.2947,30.2106,30.2182,20000.0
2015-01-05 12:30:00,39.5,39.5,39.46,39.48,15000.0,30.2106,30.2106,30.18,30.1953,15000.0
2015-01-05 12:35:00,39.48,39.54,39.47,39.53,15300.0,30.1953,30.2412,30.1876,30.2335,15300.0
2015-01-05 12:40:00,39.53,39.55,39.52,39.54,14100.0,30.2335,30.2488,30.2259,30.2412,14100.0
2015-01-05 12:45:00,39.54,39.55,39.49,39.5,15300.0,30.2412,30.2488,30.2029,30.2106,15300.0
2015-01-05 12:50:00,39.5,39.51,39.48,39.49,14000.0,30.2106,30.2182,30.1953,30.2029,14000.0
2015-01-05 12:55:00,39.48,39.48,39.41,39.46,18100.0,30.1953,30.1953,30.1417,30.18,18100.0
2015-01-05 13:00:00,39.46,39.46,39.42,39.43,12900.0,30.18,30.18,30.1494,30.157,12900.0
2015-01-05 13:05:00,39.43,39.49,39.41,39.48,15800.0,30.157,30.2029,30.1417,30.1953,15800.0
2015-01-05 13:10:00,39.47,39.47,39.42,39.43,16500.0,30.1876,30.1876,30.1494,30.157,16500.0
2015-01-05 13:15:00,39.42,39.44,39.41,39.41,10800.0,30.1494,30.1647,30.1417,30.1417,10800.0
2015-01-05 13:20:00,39.41,39.44,39.4,39.41,16800.0,30.1417,30.1647,30.1341,30.1417,16800.0
2015-01-05 13:25:00,39.4,39.42,39.37,39.41,16500.0,30.1341,30.1494,30.1111,30.1417,16500.0
2015-01-05 13:30:00,39.4,39.43,39.39,39.41,12900.0,30.1341,30.157,30.1264,30.1417,12900.0
2015-01-05 13:35:00,39.42,39.45,39.38,39.38,14200.0,30.1494,30.1723,30.1188,30.1188,14200.0
2015-01-05 13:40:00,39.39,39.42,39.36,39.39,23900.0,30.1264,30.1494,30.1035,30.1264,23900.0
2015-01-05 13:45:00,39.39,39.4,39.37,39.4,12600.0,30.1264,30.1341,30.1111,30.1341,12600.0
2015-01-05 13:50:00,39.4,39.43,39.37,39.38,14600.0,30.1341,30.157,30.1111,30.1188,14600.0
2015-01-05 13:55:00,39.38,39.41,39.34,39.39,17000.0,30.1188,30.1417,30.0882,30.1264,17000.0
2015-01-05 14:00:00,39.38,39.38,39.31,39.32,15200.0,30.1188,30.1188,30.0653,30.0729,15200.0
2015-01-05 14:05:00,39.32,39.38,39.31,39.35,16900.0,30.0729,30.1188,30.0653,30.0958,16900.0
2015-01-05 14:10:00,39.35,39.36,39.32,39.33,12100.0,30.0958,30.1035,30.0729,30.0805,12100.0
2015-01-05 14:15:00,39.32,39.4,39.31,39.38,35900.0,30.0729,30.1341,30.0653,30.1188,35900.0
2015-01-05 14:20:00,39.39,39.47,39.39,39.43,19500.0,30.1264,30.1876,30.1264,30.157,19500.0
2015-01-05 14:25:00,39.43,39.43,39.36,39.38,12400.0,30.157,30.157,30.1035,30.1188,12400.0
2015-01-05 14:30:00,39.37,39.4,39.34,39.39,53100.0,30.1111,30.1341,30.0882,30.1264,53100.0
2015-01-05 14:35:00,39.39,39.42,39.36,39.37,26100.0,30.1264,30.1494,30.1035,30.1111,26100.0
2015-01-05 14:40:00,39.37,39.4,39.34,39.34,42200.0,30.1111,30.1341,30.0882,30.0882,42200.0
2015-01-05 14:45:00,39.34,39.36,39.31,39.34,17500.0,30.0882,30.1035,30.0653,30.0882,17500.0
2015-01-05 14:50:00,39.34,39.34,39.29,39.33,20000.0,30.0882,30.0882,30.05,30.0805,20000.0
2015-01-05 14:55:00,39.34,39.37,39.32,39.34,42000.0,30.0882,30.1111,30.0729,30.0882,42000.0
2015-01-05 15:00:00,39.33,39.35,39.31,39.33,26500.0,30.0805,30.0958,30.0653,30.0805,26500.0
2015-01-05 15:05:00,39.33,39.41,39.32,39.39,36800.0,30.0805,30.1417,30.0729,30.1264,36800.0
2015-01-05 15:10:00,39.39,39.46,39.38,39.4,51300.0,30.1264,30.18,30.1188,30.1341,51300.0
2015-01-05 15:15:00,39.4,39.4,39.37,39.38,34500.0,30.1341,30.1341,30.1111,30.1188,34500.0
2015-01-05 15:20:00,39.38,39.41,39.34,39.4,54200.0,30.1188,30.1417,30.0882,30.1341,54200.0
2015-01-05 15:25:00,39.39,39.39,39.34,39.35,38600.0,30.1264,30.1264,30.0882,30.0958,38600.0
2015-01-05 15:30:00,39.35,39.37,39.34,39.35,40100.0,30.0958,30.1111,30.0882,30.0958,40100.0
2015-01-05 15:35:00,39.35,39.41,39.34,39.4,35000.0,30.0958,30.1417,30.0882,30.1341,35000.0
2015-01-05 15:40:00,39.39,39.46,39.36,39.38,37700.0,30.1264,30.18,30.1035,30.1188,37700.0
2015-01-05 15:45:00,39.39,39.49,39.39,39.48,113500.0,30.1264,30.2029,30.1264,30.1953,113500.0
2015-01-05 15:50:00,39.48,39.54,39.45,39.52,107700.0,30.1953,30.2412,30.1723,30.2259,107700.0
2015-01-05 15:55:00,39.52,39.53,39.42,39.44,171700.0,30.2259,30.2335,30.1494,30.1647,171700.0
2015-01-06 09:30:00,39.66,39.72,39.56,39.64,34200.0,30.3329,30.3788,30.2565,30.3176,34200.0
2015-01-06 09:35:00,39.62,39.77,39.6,39.63,26300.0,30.3023,30.4171,30.2871,30.31,26300.0
2015-01-06 09:40:00,39.63,39.8,39.59,39.75,81800.0,30.31,30.44,30.2794,30.4018,81800.0
2015-01-06 09:45:00,39.72,39.77,39.71,39.77,27300.0,30.3788,30.4171,30.3712,30.4171,27300.0
2015-01-06 09:50:00,39.77,39.81,39.75,39.78,22000.0,30.4171,30.4477,30.4018,30.4247,22000.0
2015-01-06 09:55:00,39.79,39.85,39.79,39.8,26400.0,30.4324,30.4783,30.4324,30.44,26400.0
2015-01-06 10:00:00,39.79,39.88,39.78,39.84,50000.0,30.4324,30.5012,30.4247,30.4706,50000.0
2015-01-06 10:05:00,39.83,39.84,39.76,39.78,44700.0,30.463,30.4706,30.4094,30.4247,44700.0
2015-01-06 10:10:00,39.77,39.82,39.72,39.79,29200.0,30.4171,30.4553,30.3788,30.4324,29200.0
2015-01-06 10:15:00,39.79,39.83,39.79,39.82,17600.0,30.4324,30.463,30.4324,30.4553,17600.0
2015-01-06 10:20:00,39.83,39.87,39.83,39.86,18100.0,30.463,30.4936,30.463,30.4859,18100.0
2015-01-06 10:25:00,39.84,39.84,39.79,39.8,9200.0,30.4706,30.4706,30.4324,30.44,9200.0
2015-01-06 10:30:00,39.8,39.81,39.73,39.73,19000.0,30.44,30.4477,30.3865,30.3865,19000.0
2015-01-06 10:35:00,39.73,39.74,39.69,39.69,12300.0,30.3865,30.3941,30.3559,30.3559,12300.0
2015-01-06 10:40:00,39.68,39.73,39.64,39.64,21300.0,30.3482,30.3865,30.3176,30.3176,21300.0
2015-01-06 10:45:00,39.65,39.65,39.56,39.59,16100.0,30.3253,30.3253,30.2565,30.2794,16100.0
2015-01-06 10:50:00,39.59,39.63,39.58,39.62,13300.0,30.2794,30.31,30.2718,30.3023,13300.0
2015-01-06 10:55:00,39.61,39.61,39.54,39.54,25800.0,30.2947,30.2947,30.2412,30.2412,25800.0
2015-01-06 11:00:00,39.54,39.54,39.44,39.51,22500.0,30.2412,30.2412,30.1647,30.2182,22500.0
2015-01-06 11:05:00,39.5,39.54,39.49,39.54,11000.0,30.2106,30.2412,30.2029,30.2412,11000.0
2015-01-06 11:10:00,39.55,39.55,39.52,39.54,12100.0,30.2488,30.2488,30.2259,30.2412,12100.0
2015-01-06 11:15:00,39.55,39.56,39.43,39.45,28400.0,30.2488,30.2565,30.157,30.1723,28400.0
2015-01-06 11:20:00,39.45,39.51,39.44,39.46,18000.0,30.1723,30.2182,30.1647,30.18,18000.0
2015-01-06 11:25:00,39.46,39.48,39.45,39.46,19700.0,30.18,30.1953,30.1723,30.18,19700.0
2015-01-06 11:30:00,39.45,39.45,39.35,39.38,32700.0,30.1723,30.1723,30.0958,30.1188,32700.0
2015-01-06 11:35:00,39.38,39.38,39.33,39.35,11900.0,30.1188,30.1188,30.0805,30.0958,11900.0
2015-01-06 11:40:00,39.34,39.36,39.25,39.26,11900.0,30.0882,30.1035,30.0194,30.027,11900.0
2015-01-06 11:45:00,39.26,39.29,39.25,39.29,13900.0,30.027,30.05,30.0194,30.05,13900.0
2015-01-06 11:50:00,39.29,39.3,39.23,39.23,9900.0,30.05,30.0576,30.0041,30.0041,9900.0
2015-01-06 11:55:00,39.23,39.28,39.22,39.23,14300.0,30.0041,30.0423,29.9964,30.0041,14300.0
2015-01-06 12:00:00,39.24,39.25,39.14,39.16,14100.0,30.0117,30.0194,29.9352,29.9505,14100.0
2015-01-06 12:05:00,39.16,39.19,39.09,39.15,18600.0,29.9505,29.9735,29.897,29.9429,18600.0
2015-01-06 12:10:00,39.14,39.2,39.12,39.19,12500.0,29.9352,29.9811,29.9199,29.9735,12500.0
2015-01-06 12:15:00,39.19,39.19,39.14,39.14,11600.0,29.9735,29.9735,29.9352,29.9352,11600.0
2015-01-06 12:20:00,39.13,39.17,39.11,39.14,9800.0,29.9276,29.9582,29.9123,29.9352,9800.0
2015-01-06 12:25:00,39.15,39.21,39.15,39.21,10500.0,29.9429,29.9888,29.9429,29.9888,10500.0
2015-01-06 12:30:00,39.19,39.2,39.16,39.18,10200.0,29.9735,29.9811,29.9505,29.9658,10200.0
2015-01-06 12:35:00,39.18,39.26,39.17,39.26,10700.0,29.9658,30.027,29.9582,30.027,10700.0
2015-01-06 12:40:00,39.27,39.27,39.21,39.22,10200.0,30.0347,30.0347,29.9888,29.9964,10200.0
2015-01-06 12:45:00,39.21,39.21,39.15,39.21,10900.0,29.9888,29.9888,29.9429,29.9888,10900.0
2015-01-06 12:50:00,39.21,39.26,39.2,39.25,13300.0,29.9888,30.027,29.9811,30.0194,13300.0
2015-01-06 12:55:00,39.25,39.28,39.22,39.25,10600.0,30.0194,30.0423,29.9964,30.0194,10600.0
2015-01-06 13:00:00,39.25,39.25,39.19,39.2,12900.0,30.0194,30.0194,29.9735,29.9811,12900.0
2015-01-06 13:05:00,39.19,39.22,39.15,39.17,10100.0,29.9735,29.9964,29.9429,29.9582,10100.0
2015-01-06 13:10:00,39.17,39.21,39.16,39.2,12600.0,29.9582,29.9888,29.9505,29.9811,12600.0
2015-01-06 13:15:00,39.19,39.19,39.13,39.14,12700.0,29.9735,29.9735,29.9276,29.9352,12700.0
2015-01-06 13:20:00,39.14,39.15,39.07,39.07,17300.0,29.9352,29.9429,29.8817,29.8817,17300.0
2015-01-06 13:25:00,39.07,39.14,39.07,39.12,17500.0,29.8817,29.9352,29.8817,29.9199,17500.0
2015-01-06 13:30:00,39.11,39.15,39.09,39.12,16700.0,29.9123,29.9429,29.897,29.9199,16700.0
2015-01-06 13:35:00,39.11,39.22,39.1,39.2,13600.0,29.9123,29.9964,29.9046,29.9811,13600.0
2015-01-06 13:40:00,39.19,39.2,39.12,39.12,10600.0,29.9735,29.9811,29.9199,29.9199,10600.0
2015-01-06 13:45:00,39.13,39.19,39.13,39.19,11100.0,29.9276,29.9735,29.9276,29.9735,11100.0
2015-01-06 13:50:00,39.21,39.23,39.17,39.2,11400.0,29.9888,30.0041,29.9582,29.9811,11400.0
2015-01-06 13:55:00,39.2,39.3,39.17,39.3,21600.0,29.9811,30.0576,29.9582,30.0576,21600.0
2015-01-06 14:00:00,39.29,39.32,39.27,39.28,15900.0,30.05,30.0729,30.0347,30.0423,15900.0
2015-01-06 14:05:00,39.28,39.29,39.22,39.22,12200.0,30.0423,30.05,29.9964,29.9964,12200.0
2015-01-06 14:10:00,39.23,39.24,39.17,39.17,16900.0,30.0041,30.0117,29.9582,29.9582,16900.0
2015-01-06 14:15:00,39.16,39.2,39.15,39.18,12200.0,29.9505,29.9811,29.9429,29.9658,12200.0
2015-01-06 14:20:00,39.18,39.24,39.18,39.23,11200.0,29.9658,30.0117,29.9658,30.0041,11200.0
2015-01-06 14:25:00,39.23,39.29,39.22,39.28,23900.0,30.0041,30.05,29.9964,30.0423,23900.0
2015-01-06 14:30:00,39.28,39.29,39.23,39.26,15400.0,30.0423,30.05,30.0041,30.027,15400.0
2015-01-06 14:35:00,39.26,39.31,39.25,39.3,19100.0,30.027,30.0653,30.0194,30.0576,19100.0
2015-01-06 14:40:00,39.3,39.34,39.28,39.33,12600.0,30.0576,30.0882,30.0423,30.0805,12600.0
2015-01-06 14:45:00,39.33,39.4,39.32,39.37,24400.0,30.0805,30.1341,30.0729,30.1111,24400.0
2015-01-06 14:50:00,39.36,39.43,39.32,39.4,37300.0,30.1035,30.157,30.0729,30.1341,37300.0
2015-01-06 14:55:00,39.4,39.41,39.35,39.4,30800.0,30.1341,30.1417,30.0958,30.1341,30800.0
2015-01-06 15:00:00,39.4,39.42,39.37,39.38,22200.0,30.1341,30.1494,30.1111,30.1188,22200.0
2015-01-06 15:05:00,39.39,39.42,39.36,39.38,25800.0,30.1264,30.1494,30.1035,30.1188,25800.0
2015-01-06 15:10:00,39.38,39.44,39.37,39.43,37900.0,30.1188,30.1647,30.1111,30.157,37900.0
2015-01-06 15:15:00,39.42,39.46,39.4,39.45,38200.0,30.1494,30.18,30.1341,30.1723,38200.0
2015-01-06 15:20:00,39.45,39.54,39.43,39.46,38300.0,30.1723,30.2412,30.157,30.18,38300.0
2015-01-06 15:25:00,39.45,39.52,39.42,39.51,46300.0,30.1723,30.2259,30.1494,30.2182,46300.0
2015-01-06 15:30:00,39.51,39.52,39.42,39.42,47400.0,30.2182,30.2259,30.1494,30.1494,47400.0
2015-01-06 15:35:00,39.42,39.44,39.35,39.35,58700.0,30.1494,30.1647,30.0958,30.0958,58700.0
2015-01-06 15:40:00,39.35,39.42,39.34,39.42,64800.0,30.0958,30.1494,30.0882,30.1494,64800.0
2015-01-06 15:45:00,39.41,39.5,39.4,39.44,136200.0,30.1417,30.2106,30.1341,30.1647,136200.0
2015-01-06 15:50:00,39.44,39.46,39.32,39.35,84900.0,30.1647,30.18,30.0729,30.0958,84900.0
2015-01-06 15:55:00,39.34,39.34,39.22,39.26,241800.0,30.0882,30.0882,29.9964,30.027,241800.0
2015-01-07 09:30:00,39.54,39.63,39.5,39.62,47800.0,30.2412,30.31,30.2106,30.3023,47800.0
2015-01-07 09:35:00,39.62,39.79,39.62,39.67,30100.0,30.3023,30.4324,30.3023,30.3406,30100.0
2015-01-07 09:40:00,39.69,39.73,39.66,39.72,40500.0,30.3559,30.3865,30.3329,30.3788,40500.0
2015-01-07 09:45:00,39.72,39.73,39.65,39.69,57600.0,30.3788,30.3865,30.3253,30.3559,57600.0
2015-01-07 09:50:00,39.7,39.77,39.69,39.77,23600.0,30.3635,30.4171,30.3559,30.4171,23600.0
2015-01-07 09:55:00,39.77,39.79,39.74,39.78,36600.0,30.4171,30.4324,30.3941,30.4247,36600.0
2015-01-07 10:00:00,39.78,39.86,39.76,39.85,49900.0,30.4247,30.4859,30.4094,30.4783,49900.0
2015-01-07 10:05:00,39.85,39.89,39.81,39.82,34500.0,30.4783,30.5088,30.4477,30.4553,34500.0
2015-01-07 10:10:00,39.81,39.83,39.77,39.82,24200.0,30.4477,30.463,30.4171,30.4553,24200.0
2015-01-07 10:15:00,39.82,39.86,39.81,39.85,42400.0,30.4553,30.4859,30.4477,30.4783,42400.0
2015-01-07 10:20:00,39.85,39.86,39.77,39.77,31100.0,30.4783,30.4859,30.4171,30.4171,31100.0
2015-01-07 10:25:00,39.77,39.78,39.73,39.78,19900.0,30.4171,30.4247,30.3865,30.4247,19900.0
2015-01-07 10:30:00,39.77,39.82,39.73,39.82,23400.0,30.4171,30.4553,30.3865,30.4553,23400.0
2015-01-07 10:35:00,39.83,39.86,39.78,39.79,36500.0,30.463,30.4859,30.4247,30.4324,36500.0
2015-01-07 10:40:00,39.78,39.78,39.7,39.75,37700.0,30.4247,30.4247,30.3635,30.4018,37700.0
2015-01-07 10:45:00,39.76,39.86,39.75,39.85,91200.0,30.4094,30.4859,30.4018,30.4783,91200.0
2015-01-07 10:50:00,39.85,39.86,39.79,39.84,70200.0,30.4783,30.4859,30.4324,30.4706,70200.0
2015-01-07 10:55:00,39.84,39.86,39.79,39.83,21200.0,30.4706,30.4859,30.4324,30.463,21200.0
2015-01-07 11:00:00,39.84,39.87,39.8,39.84,25700.0,30.4706,30.4936,30.44,30.4706,25700.0
2015-01-07 11:05:00,39.85,39.87,39.79,39.84,24300.0,30.4783,30.4936,30.4324,30.4706,24300.0
2015-01-07 11:10:00,39.83,39.86,39.78,39.78,16300.0,30.463,30.4859,30.4247,30.4247,16300.0
2015-01-07 11:15:00,39.78,39.83,39.75,39.81,23300.0,30.4247,30.463,30.4018,30.4477,23300.0
2015-01-07 11:20:00,39.8,39.82,39.75,39.8,20200.0,30.44,30.4553,30.4018,30.44,20200.0
2015-01-07 11:25:00,39.8,39.83,39.75,39.83,37800.0,30.44,30.463,30.4018,30.463,37800.0
2015-01-07 11:30:00,39.83,39.94,39.82,39.93,15600.0,30.463,30.5471,30.4553,30.5394,15600.0
2015-01-07 11:35:00,39.94,39.96,39.9,39.96,22600.0,30.5471,30.5624,30.5165,30.5624,22600.0
2015-01-07 11:40:00,39.95,40.0,39.94,39.99,27600.0,30.5547,30.593,30.5471,30.5853,27600.0
2015-01-07 11:45:00,39.98,39.98,39.9,39.95,29600.0,30.5777,30.5777,30.5165,30.5547,29600.0
2015-01-07 11:50:00,39.96,40.01,39.96,40.0,40000.0,30.5624,30.6006,30.5624,30.593,40000.0
2015-01-07 11:55:00,40.0,40.07,39.98,40.07,41100.0,30.593,30.6465,30.5777,30.6465,41100.0
2015-01-07 12:00:00,40.07,40.1,40.03,40.03,61800.0,30.6465,30.6695,30.6159,30.6159,61800.0
2015-01-07 12:05:00,40.04,40.12,39.98,40.05,49200.0,30.6236,30.6848,30.5777,30.6312,49200.0
2015-01-07 12:10:00,40.05,40.08,40.01,40.02,60300.0,30.6312,30.6542,30.6006,30.6083,60300.0
2015-01-07 12:15:00,40.02,40.05,40.01,40.04,16900.0,30.6083,30.6312,30.6006,30.6236,16900.0
2015-01-07 12:20:00,40.04,40.09,40.02,40.02,20000.0,30.6236,30.6618,30.6083,30.6083,20000.0
2015-01-07 12:25:00,40.02,40.06,40.01,40.05,51200.0,30.6083,30.6389,30.6006,30.6312,51200.0
2015-01-07 12:30:00,40.06,40.1,40.05,40.05,26500.0,30.6389,30.6695,30.6312,30.6312,26500.0
2015-01-07 12:35:00,40.05,40.14,40.04,40.13,31500.0,30.6312,30.7001,30.6236,30.6924,31500.0
2015-01-07 12:40:00,40.14,40.15,40.09,40.15,23500.0,30.7001,30.7077,30.6618,30.7077,23500.0
2015-01-07 12:45:00,40.15,40.2,40.12,40.2,30300.0,30.7077,30.7459,30.6848,30.7459,30300.0
2015-01-07 12:50:00,40.2,40.24,40.17,40.23,25400.0,30.7459,30.7765,30.723,30.7689,25400.0
2015-01-07 12:55:00,40.24,40.25,40.21,40.23,25800.0,30.7765,30.7842,30.7536,30.7689,25800.0
2015-01-07 13:00:00,40.23,40.25,40.21,40.21,29500.0,30.7689,30.7842,30.7536,30.7536,29500.0
2015-01-07 13:05:00,40.21,40.25,40.19,40.2,24400.0,30.7536,30.7842,30.7383,30.7459,24400.0
2015-01-07 13:10:00,40.2,40.25,40.2,40.23,38700.0,30.7459,30.7842,30.7459,30.7689,38700.0
2015-01-07 13:15:00,40.23,40.32,40.23,40.29,32800.0,30.7689,30.8377,30.7689,30.8148,32800.0
2015-01-07 13:20:00,40.29,40.29,40.2,40.22,33200.0,30.8148,30.8148,30.7459,30.7612,33200.0
2015-01-07 13:25:00,40.21,40.25,40.19,40.23,34400.0,30.7536,30.7842,30.7383,30.7689,34400.0
2015-01-07 13:30:00,40.23,40.28,40.22,40.28,22600.0,30.7689,30.8071,30.7612,30.8071,22600.0
2015-01-07 13:35:00,40.29,40.34,40.28,40.31,31400.0,30.8148,30.853,30.8071,30.8301,31400.0
2015-01-07 13:40:00,40.3,40.35,40.29,40.34,50100.0,30.8224,30.8607,30.8148,30.853,50100.0
2015-01-07 13:45:00,40.34,40.41,40.33,40.38,33800.0,30.853,30.9066,30.8454,30.8836,33800.0
2015-01-07 13:50:00,40.38,40.38,40.35,40.36,19000.0,30.8836,30.8836,30.8607,30.8683,19000.0
2015-01-07 13:55:00,40.36,40.38,40.34,40.34,16700.0,30.8683,30.8836,30.853,30.853,16700.0
2015-01-07 14:00:00,40.35,40.38,40.28,40.37,52100.0,30.8607,30.8836,30.8071,30.876,52100.0
2015-01-07 14:05:00,40.37,40.37,40.32,40.36,23100.0,30.876,30.876,30.8377,30.8683,23100.0
2015-01-07 14:10:00,40.37,40.38,40.35,40.35,29400.0,30.876,30.8836,30.8607,30.8607,29400.0
2015-01-07 14:15:00,40.36,40.36,40.3,40.35,32600.0,30.8683,30.8683,30.8224,30.8607,32600.0
2015-01-07 14:20:00,40.36,40.43,40.35,40.37,50600.0,30.8683,30.9219,30.8607,30.876,50600.0
2015-01-07 14:25:00,40.38,40.4,40.36,40.39,27500.0,30.8836,30.8989,30.8683,30.8913,27500.0
2015-01-07 14:30:00,40.39,40.41,40.37,40.4,33900.0,30.8913,30.9066,30.876,30.8989,33900.0
2015-01-07 14:35:00,40.4,40.42,40.36,40.36,39800.0,30.8989,30.9142,30.8683,30.8683,39800.0
2015-01-07 14:40:00,40.36,40.36,40.29,40.29,32000.0,30.8683,30.8683,30.8148,30.8148,32000.0
2015-01-07 14:45:00,40.29,40.33,40.27,40.31,34500.0,30.8148,30.8454,30.7995,30.8301,34500.0
2015-01-07 14:50:00,40.31,40.32,40.27,40.32,55700.0,30.8301,30.8377,30.7995,30.8377,55700.0
2015-01-07 14:55:00,40.32,40.35,40.31,40.34,37900.0,30.8377,30.8607,30.8301,30.853,37900.0
2015-01-07 15:00:00,40.34,40.36,40.33,40.33,40100.0,30.853,30.8683,30.8454,30.8454,40100.0
2015-01-07 15:05:00,40.33,40.39,40.32,40.39,45200.0,30.8454,30.8913,30.8377,30.8913,45200.0
2015-01-07 15:10:00,40.39,40.42,40.39,40.4,67300.0,30.8913,30.9142,30.8913,30.8989,67300.0
2015-01-07 15:15:00,40.4,40.43,40.35,40.42,61600.0,30.8989,30.9219,30.8607,30.9142,61600.0
2015-01-07 15:20:00,40.42,40.42,40.36,40.4,94300.0,30.9142,30.9142,30.8683,30.8989,94300.0
2015-01-07 15:25:00,40.4,40.41,40.38,40.39,65200.0,30.8989,30.9066,30.8836,30.8913,65200.0
2015-01-07 15:30:00,40.4,40.41,40.33,40.38,54800.0,30.8989,30.9066,30.8454,30.8836,54800.0
2015-01-07 15:35:00,40.37,40.38,40.33,40.37,43500.0,30.876,30.8836,30.8454,30.876,43500.0
2015-01-07 15:40:00,40.37,40.39,40.35,40.39,53400.0,30.876,30.8913,30.8607,30.8913,53400.0
2015-01-07 15:45:00,40.38,40.4,40.34,40.37,89300.0,30.8836,30.8989,30.853,30.876,89300.0
2015-01-07 15:50:00,40.38,40.4,40.37,40.38,106500.0,30.8836,30.8989,30.876,30.8836,106500.0
2015-01-07 15:55:00,40.39,40.4,40.38,40.4,234200.0,30.8913,30.8989,30.8836,30.8989,234200.0
2015-01-08 09:30:00,40.5,40.75,40.5,40.75,113500.0,30.9754,31.1666,30.9754,31.1666,113500.0
2015-01-08 09:35:00,40.73,40.79,40.7,40.73,91100.0,31.1513,31.1972,31.1284,31.1513,91100.0
2015-01-08 09:40:00,40.73,40.79,40.71,40.72,57700.0,31.1513,31.1972,31.136,31.1437,57700.0
2015-01-08 09:45:00,40.72,40.76,40.65,40.65,48800.0,31.1437,31.1742,31.0901,31.0901,48800.0
2015-01-08 09:50:00,40.66,40.7,40.65,40.67,22300.0,31.0978,31.1284,31.0901,31.1054,22300.0
2015-01-08 09:55:00,40.68,40.71,40.67,40.7,102400.0,31.1131,31.136,31.1054,31.1284,102400.0
2015-01-08 10:00:00,40.7,40.71,40.68,40.69,44300.0,31.1284,31.136,31.1131,31.1207,44300.0
2015-01-08 10:05:00,40.69,40.71,40.67,40.7,37500.0,31.1207,31.136,31.1054,31.1284,37500.0
2015-01-08 10:10:00,40.7,40.79,40.69,40.79,24400.0,31.1284,31.1972,31.1207,31.1972,24400.0
2015-01-08 10:15:00,40.8,40.82,40.71,40.72,27800.0,31.2048,31.2201,31.136,31.1437,27800.0
2015-01-08 10:20:00,40.72,40.78,40.71,40.76,175000.0,31.1437,31.1895,31.136,31.1742,175000.0
2015-01-08 10:25:00,40.77,40.8,40.74,40.75,32100.0,31.1819,31.2048,31.159,31.1666,32100.0
2015-01-08 10:30:00,40.76,40.78,40.73,40.76,23400.0,31.1742,31.1895,31.1513,31.1742,23400.0
2015-01-08 10:35:00,40.76,40.76,40.72,40.74,91100.0,31.1742,31.1742,31.1437,31.159,91100.0
2015-01-08 10:40:00,40.73,40.74,40.67,40.7,23700.0,31.1513,31.159,31.1054,31.1284,23700.0
2015-01-08 10:45:00,40.69,40.76,40.69,40.74,23100.0,31.1207,31.1742,31.1207,31.159,23100.0
2015-01-08 10:50:00,40.73,40.75,40.69,40.74,34700.0,31.1513,31.1666,31.1207,31.159,34700.0
2015-01-08 10:55:00,40.74,40.8,40.72,40.78,30200.0,31.159,31.2048,31.1437,31.1895,30200.0
2015-01-08 11:00:00,40.78,40.81,40.76,40.78,33700.0,31.1895,31.2125,31.1742,31.1895,33700.0
2015-01-08 11:05:00,40.8,40.82,40.74,40.74,26300.0,31.2048,31.2201,31.159,31.159,26300.0
2015-01-08 11:10:00,40.75,40.76,40.72,40.72,19000.0,31.1666,31.1742,31.1437,31.1437,19000.0
2015-01-08 11:15:00,40.72,40.76,40.71,40.74,18900.0,31.1437,31.1742,31.136,31.159,18900.0
2015-01-08 11:20:00,40.74,40.76,40.73,40.75,22500.0,31.159,31.1742,31.1513,31.1666,22500.0
2015-01-08 11:25:00,40.74,40.75,40.71,40.73,22500.0,31.159,31.1666,31.136,31.1513,22500.0
2015-01-08 11:30:00,40.73,40.75,40.72,40.73,20700.0,31.1513,31.1666,31.1437,31.1513,20700.0
2015-01-08 11:35:00,40.72,40.75,40.71,40.74,21700.0,31.1437,31.1666,31.136,31.159,21700.0
2015-01-08 11:40:00,40.73,40.74,40.68,40.69,14000.0,31.1513,31.159,31.1131,31.1207,14000.0
2015-01-08 11:45:00,40.69,40.75,40.68,40.71,15900.0,31.1207,31.1666,31.1131,31.136,15900.0
2015-01-08 11:50:00,40.72,40.76,40.7,40.75,26900.0,31.1437,31.1742,31.1284,31.1666,26900.0
2015-01-08 11:55:00,40.76,40.77,40.75,40.77,10400.0,31.1742,31.1819,31.1666,31.1819,10400.0
2015-01-08 12:00:00,40.77,40.78,40.75,40.78,11200.0,31.1819,31.1895,31.1666,31.1895,11200.0
2015-01-08 12:05:00,40.77,40.78,40.74,40.75,17200.0,31.1819,31.1895,31.159,31.1666,17200.0
2015-01-08 12:10:00,40.76,40.76,40.71,40.71,22600.0,31.1742,31.1742,31.136,31.136,22600.0
2015-01-08 12:15:00,40.72,40.75,40.72,40.75,10100.0,31.1437,31.1666,31.1437,31.1666,10100.0
2015-01-08 12:20:00,40.74,40.75,40.69,40.71,14900.0,31.159,31.1666,31.1207,31.136,14900.0
2015-01-08 12:25:00,40.7,40.71,40.69,40.71,8900.0,31.1284,31.136,31.1207,31.136,8900.0
2015-01-08 12:30:00,40.71,40.78,40.71,40.76,17400.0,31.136,31.1895,31.136,31.1742,17400.0
2015-01-08 12:35:00,40.76,40.78,40.75,40.76,14500.0,31.1742,31.1895,31.1666,31.1742,14500.0
2015-01-08 12:40:00,40.76,40.81,40.75,40.79,11000.0,31.1742,31.2125,31.1666,31.1972,11000.0
2015-01-08 12:45:00,40.79,40.82,40.78,40.82,12500.0,31.1972,31.2201,31.1895,31.2201,12500.0
2015-01-08 12:50:00,40.82,40.83,40.77,40.77,17600.0,31.2201,31.2278,31.1819,31.1819,17600.0
2015-01-08 12:55:00,40.77,40.79,40.76,40.77,31500.0,31.1819,31.1972,31.1742,31.1819,31500.0
2015-01-08 13:00:00,40.77,40.77,40.73,40.75,30900.0,31.1819,31.1819,31.1513,31.1666,30900.0
2015-01-08 13:05:00,40.75,40.8,40.74,40.77,34400.0,31.1666,31.2048,31.159,31.1819,34400.0
2015-01-08 13:10:00,40.78,40.79,40.76,40.78,13000.0,31.1895,31.1972,31.1742,31.1895,13000.0
2015-01-08 13:15:00,40.79,40.81,40.78,40.78,13300.0,31.1972,31.2125,31.1895,31.1895,13300.0
2015-01-08 13:20:00,40.77,40.8,40.75,40.8,13800.0,31.1819,31.2048,31.1666,31.2048,13800.0
2015-01-08 13:25:00,40.79,40.84,40.78,40.8,19300.0,31.1972,31.2354,31.1895,31.2048,19300.0
2015-01-08 13:30:00,40.8,40.85,40.79,40.85,47600.0,31.2048,31.2431,31.1972,31.2431,47600.0
2015-01-08 13:35:00,40.83,40.86,40.82,40.84,33000.0,31.2278,31.2507,31.2201,31.2354,33000.0
2015-01-08 13:40:00,40.84,40.84,40.82,40.84,12300.0,31.2354,31.2354,31.2201,31.2354,12300.0
2015-01-08 13:45:00,40.84,40.88,40.83,40.88,25900.0,31.2354,31.266,31.2278,31.266,25900.0
2015-01-08 13:50:00,40.88,40.92,40.87,40.89,31100.0,31.266,31.2966,31.2584,31.2737,31100.0
2015-01-08 13:55:00,40.89,40.9,40.84,40.88,29400.0,31.2737,31.2813,31.2354,31.266,29400.0
2015-01-08 14:00:00,40.88,40.88,40.86,40.88,15600.0,31.266,31.266,31.2507,31.266,15600.0
2015-01-08 14:05:00,40.88,40.91,40.87,40.9,19600.0,31.266,31.289,31.2584,31.2813,19600.0
2015-01-08 14:10:00,40.9,40.92,40.88,40.91,31100.0,31.2813,31.2966,31.266,31.289,31100.0
2015-01-08 14:15:00,40.92,40.96,40.88,40.89,113100.0,31.2966,31.3272,31.266,31.2737,113100.0
2015-01-08 14:20:00,40.89,40.92,40.88,40.89,60700.0,31.2737,31.2966,31.266,31.2737,60700.0
2015-01-08 14:25:00,40.89,40.9,40.86,40.88,83800.0,31.2737,31.2813,31.2507,31.266,83800.0
2015-01-08 14:30:00,40.88,40.88,40.85,40.85,75500.0,31.266,31.266,31.2431,31.2431,75500.0
2015-01-08 14:35:00,40.84,40.86,40.84,40.85,99700.0,31.2354,31.2507,31.2354,31.2431,99700.0
2015-01-08 14:40:00,40.85,40.86,40.83,40.85,64900.0,31.2431,31.2507,31.2278,31.2431,64900.0
2015-01-08 14:45:00,40.84,40.86,40.84,40.85,57100.0,31.2354,31.2507,31.2354,31.2431,57100.0
2015-01-08 14:50:00,40.84,40.88,40.84,40.88,116000.0,31.2354,31.266,31.2354,31.266,116000.0
2015-01-08 14:55:00,40.88,40.92,40.85,40.91,2511400.0,31.266,31.2966,31.2431,31.289,2511400.0
2015-01-08 15:00:00,40.92,40.99,40.91,40.99,89900.0,31.2966,31.3502,31.289,31.3502,89900.0
2015-01-08 15:05:00,40.98,41.05,40.98,41.01,193600.0,31.3425,31.396,31.3425,31.3655,193600.0
2015-01-08 15:10:00,41.01,41.06,40.99,41.05,245700.0,31.3655,31.4037,31.3502,31.396,245700.0
2015-01-08 15:15:00,41.05,41.08,41.05,41.05,183200.0,31.396,31.419,31.396,31.396,183200.0
2015-01-08 15:20:00,41.05,41.07,41.05,41.07,94200.0,31.396,31.4113,31.396,31.4113,94200.0
2015-01-08 15:25:00,41.07,41.09,41.04,41.08,187400.0,31.4113,31.4266,31.3884,31.419,187400.0
2015-01-08 15:30:00,41.08,41.1,41.03,41.07,221400.0,31.419,31.4343,31.3807,31.4113,221400.0
2015-01-08 15:35:00,41.07,41.1,41.06,41.07,199600.0,31.4113,31.4343,31.4037,31.4113,199600.0
2015-01-08 15:40:00,41.06,41.06,41.02,41.04,156200.0,31.4037,31.4037,31.3731,31.3884,156200.0
2015-01-08 15:45:00,41.05,41.05,41.04,41.05,355700.0,31.396,31.396,31.3884,31.396,355700.0
2015-01-08 15:50:00,41.05,41.09,41.04,41.08,282700.0,31.396,31.4266,31.3884,31.419,282700.0
2015-01-08 15:55:00,41.07,41.15,41.07,41.12,384500.0,31.4113,31.4725,31.4113,31.4496,384500.0
2015-01-09 09:30:00,40.9,41.12,40.85,41.07,108300.0,31.2813,31.4496,31.2431,31.4113,108300.0
2015-01-09 09:35:00,41.1,41.15,41.02,41.06,31100.0,31.4343,31.4725,31.3731,31.4037,31100.0
2015-01-09 09:40:00,41.05,41.14,41.05,41.11,38700.0,31.396,31.4649,31.396,31.4419,38700.0
2015-01-09 09:45:00,41.11,41.12,41.05,41.06,46800.0,31.4419,31.4496,31.396,31.4037,46800.0
2015-01-09 09:50:00,41.06,41.18,41.06,41.18,49900.0,31.4037,31.4955,31.4037,31.4955,49900.0
2015-01-09 09:55:00,41.19,41.19,41.1,41.14,43600.0,31.5031,31.5031,31.4343,31.4649,43600.0
2015-01-09 10:00:00,41.14,41.18,41.14,41.17,18000.0,31.4649,31.4955,31.4649,31.4878,18000.0
2015-01-09 10:05:00,41.17,41.17,41.14,41.16,30900.0,31.4878,31.4878,31.4649,31.4802,30900.0
2015-01-09 10:10:00,41.16,41.19,41.12,41.14,19000.0,31.4802,31.5031,31.4496,31.4649,19000.0
2015-01-09 10:15:00,41.13,41.18,41.06,41.15,85000.0,31.4572,31.4955,31.4037,31.4725,85000.0
2015-01-09 10:20:00,41.15,41.19,41.15,41.18,41500.0,31.4725,31.5031,31.4725,31.4955,41500.0
2015-01-09 10:25:00,41.18,41.2,41.14,41.15,28600.0,31.4955,31.5108,31.4649,31.4725,28600.0
2015-01-09 10:30:00,41.15,41.15,40.94,40.98,50700.0,31.4725,31.4725,31.3119,31.3425,50700.0
2015-01-09 10:35:00,40.98,41.01,40.97,41.0,46500.0,31.3425,31.3655,31.3349,31.3578,46500.0
2015-01-09 10:40:00,41.0,41.05,40.97,41.03,76800.0,31.3578,31.396,31.3349,31.3807,76800.0
2015-01-09 10:45:00,41.04,41.11,41.03,41.11,54500.0,31.3884,31.4419,31.3807,31.4419,54500.0
2015-01-09 10:50:00,41.11,41.15,41.08,41.1,30000.0,31.4419,31.4725,31.419,31.4343,30000.0
2015-01-09 10:55:00,41.11,41.12,41.07,41.09,34100.0,31.4419,31.4496,31.4113,31.4266,34100.0
2015-01-09 11:00:00,41.09,41.13,41.06,41.11,49200.0,31.4266,31.4572,31.4037,31.4419,49200.0
2015-01-09 11:05:00,41.12,41.13,41.09,41.09,31300.0,31.4496,31.4572,31.4266,31.4266,31300.0
2015-01-09 11:10:00,41.09,41.1,41.06,41.09,60300.0,31.4266,31.4343,31.4037,31.4266,60300.0
2015-01-09 11:15:00,41.1,41.1,41.07,41.08,33000.0,31.4343,31.4343,31.4113,31.419,33000.0
2015-01-09 11:20:00,41.08,41.2,41.06,41.18,97000.0,31.419,31.5108,31.4037,31.4955,97000.0
2015-01-09 11:25:00,41.19,41.25,41.18,41.22,117600.0,31.5031,31.549,31.4955,31.5261,117600.0
2015-01-09 11:30:00,41.21,41.28,41.17,41.26,78500.0,31.5184,31.572,31.4878,31.5567,78500.0
2015-01-09 11:35:00,41.26,41.29,41.25,41.29,30700.0,31.5567,31.5796,31.549,31.5796,30700.0
2015-01-09 11:40:00,41.29,41.29,41.26,41.28,28500.0,31.5796,31.5796,31.5567,31.572,28500.0
2015-01-09 11:45:00,41.28,41.39,41.28,41.38,50600.0,31.572,31.6561,31.572,31.6484,50600.0
2015-01-09 11:50:00,41.37,41.38,41.31,41.32,32700.0,31.6408,31.6484,31.5949,31.6025,32700.0
2015-01-09 11:55:00,41.31,41.33,41.25,41.32,28800.0,31.5949,31.6102,31.549,31.6025,28800.0
2015-01-09 12:00:00,41.32,41.34,41.3,41.34,23800.0,31.6025,31.6178,31.5873,31.6178,23800.0
2015-01-09 12:05:00,41.34,41.41,41.32,41.4,40800.0,31.6178,31.6714,31.6025,31.6637,40800.0
2015-01-09 12:10:00,41.4,41.4,41.37,41.38,42400.0,31.6637,31.6637,31.6408,31.6484,42400.0
2015-01-09 12:15:00,41.38,41.38,41.32,41.36,64300.0,31.6484,31.6484,31.6025,31.6331,64300.0
2015-01-09 12:20:00,41.36,41.37,41.35,41.35,24100.0,31.6331,31.6408,31.6255,31.6255,24100.0
2015-01-09 12:25:00,41.35,41.35,41.3,41.31,25000.0,31.6255,31.6255,31.5873,31.5949,25000.0
2015-01-09 12:30:00,41.31,41.34,41.3,41.3,38900.0,31.5949,31.6178,31.5873,31.5873,38900.0
2015-01-09 12:35:00,41.3,41.33,41.3,41.32,50600.0,31.5873,31.6102,31.5873,31.6025,50600.0
2015-01-09 12:40:00,41.33,41.34,41.23,41.24,36000.0,31.6102,31.6178,31.5337,31.5414,36000.0
2015-01-09 12:45:00,41.23,41.25,41.2,41.23,33700.0,31.5337,31.549,31.5108,31.5337,33700.0
2015-01-09 12:50:00,41.22,41.23,41.2,41.22,22300.0,31.5261,31.5337,31.5108,31.5261,22300.0
2015-01-09 12:55:00,41.22,41.24,41.13,41.13,35000.0,31.5261,31.5414,31.4572,31.4572,35000.0
2015-01-09 13:00:00,41.14,41.14,41.08,41.13,21600.0,31.4649,31.4649,31.419,31.4572,21600.0
2015-01-09 13:05:00,41.13,41.14,41.11,41.12,14600.0,31.4572,31.4649,31.4419,31.4496,14600.0
2015-01-09 13:10:00,41.11,41.24,41.1,41.23,30100.0,31.4419,31.5414,31.4343,31.5337,30100.0
2015-01-09 13:15:00,41.23,41.29,41.22,41.25,29100.0,31.5337,31.5796,31.5261,31.549,29100.0
2015-01-09 13:20:00,41.25,41.27,41.24,41.25,9800.0,31.549,31.5643,31.5414,31.549,9800.0
2015-01-09 13:25:00,41.25,41.26,41.22,41.23,20100.0,31.549,31.5567,31.5261,31.5337,20100.0
2015-01-09 13:30:00,41.22,41.29,41.22,41.27,19900.0,31.5261,31.5796,31.5261,31.5643,19900.0
2015-01-09 13:35:00,41.27,41.28,41.24,41.25,13900.0,31.5643,31.572,31.5414,31.549,13900.0
2015-01-09 13:40:00,41.25,41.26,41.22,41.25,95300.0,31.549,31.5567,31.5261,31.549,95300.0
2015-01-09 13:45:00,41.24,41.27,41.22,41.27,48600.0,31.5414,31.5643,31.5261,31.5643,48600.0
2015-01-09 13:50:00,41.27,41.31,41.25,41.3,25200.0,31.5643,31.5949,31.549,31.5873,25200.0
2015-01-09 13:55:00,41.3,41.33,41.28,41.33,39800.0,31.5873,31.6102,31.572,31.6102,39800.0
2015-01-09 14:00:00,41.32,41.33,41.29,41.33,39200.0,31.6025,31.6102,31.5796,31.6102,39200.0
2015-01-09 14:05:00,41.32,41.35,41.3,41.33,52800.0,31.6025,31.6255,31.5873,31.6102,52800.0
2015-01-09 14:10:00,41.33,41.35,41.32,41.33,22400.0,31.6102,31.6255,31.6025,31.6102,22400.0
2015-01-09 14:15:00,41.33,41.35,41.31,41.35,37600.0,31.6102,31.6255,31.5949,31.6255,37600.0
2015-01-09 14:20:00,41.34,41.34,41.31,41.33,20200.0,31.6178,31.6178,31.5949,31.6102,20200.0
2015-01-09 14:25:00,41.33,41.33,41.31,41.31,25500.0,31.6102,31.6102,31.5949,31.5949,25500.0
2015-01-09 14:30:00,41.31,41.32,41.29,41.31,82800.0,31.5949,31.6025,31.5796,31.5949,82800.0
2015-01-09 14:35:00,41.32,41.36,41.3,41.36,32600.0,31.6025,31.6331,31.5873,31.6331,32600.0
2015-01-09 14:40:00,41.36,41.38,41.36,41.36,22700.0,31.6331,31.6484,31.6331,31.6331,22700.0
2015-01-09 14:45:00,41.35,41.36,41.32,41.33,20000.0,31.6255,31.6331,31.6025,31.6102,20000.0
2015-01-09 14:50:00,41.33,41.35,41.3,41.33,51900.0,31.6102,31.6255,31.5873,31.6102,51900.0
2015-01-09 14:55:00,41.33,41.34,41.29,41.31,48300.0,31.6102,31.6178,31.5796,31.5949,48300.0
2015-01-09 15:00:00,41.32,41.38,41.31,41.37,51500.0,31.6025,31.6484,31.5949,31.6408,51500.0
2015-01-09 15:05:00,41.37,41.4,41.37,41.37,38100.0,31.6408,31.6637,31.6408,31.6408,38100.0
2015-01-09 15:10:00,41.38,41.43,41.37,41.41,54400.0,31.6484,31.6867,31.6408,31.6714,54400.0
2015-01-09 15:15:00,41.41,41.43,41.4,41.43,28500.0,31.6714,31.6867,31.6637,31.6867,28500.0
2015-01-09 15:20:00,41.43,41.45,41.41,41.41,66000.0,31.6867,31.702,31.6714,31.6714,66000.0
2015-01-09 15:25:00,41.41,41.42,41.31,41.33,82700.0,31.6714,31.679,31.5949,31.6102,82700.0
2015-01-09 15:30:00,41.33,41.35,41.27,41.31,113200.0,31.6102,31.6255,31.5643,31.5949,113200.0
2015-01-09 15:35:00,41.3,41.35,41.3,41.33,57600.0,31.5873,31.6255,31.5873,31.6102,57600.0
2015-01-09 15:40:00,41.33,41.37,41.33,41.37,63600.0,31.6102,31.6408,31.6102,31.6408,63600.0
2015-01-09 15:45:00,41.36,41.38,41.3,41.34,147700.0,31.6331,31.6484,31.5873,31.6178,147700.0
2015-01-09 15:50:00,41.34,41.34,41.27,41.3,125700.0,31.6178,31.6178,31.5643,31.5873,125700.0
2015-01-09 15:55:00,41.3,41.3,41.22,41.25,232500.0,31.5873,31.5873,31.5261,31.549,232500.0
2015-01-12 09:30:00,41.25,41.38,41.13,41.24,59000.0,31.549,31.6484,31.4572,31.5414,59000.0
2015-01-12 09:35:00,41.23,41.31,41.13,41.21,135100.0,31.5337,31.5949,31.4572,31.5184,135100.0
2015-01-12 09:40:00,41.21,41.22,40.97,40.99,89700.0,31.5184,31.5261,31.3349,31.3502,89700.0
2015-01-12 09:45:00,40.99,41.05,40.91,40.96,31100.0,31.3502,31.396,31.289,31.3272,31100.0
2015-01-12 09:50:00,40.96,41.02,40.96,40.96,19200.0,31.3272,31.3731,31.3272,31.3272,19200.0
2015-01-12 09:55:00,40.96,40.97,40.87,40.92,47600.0,31.3272,31.3349,31.2584,31.2966,47600.0
2015-01-12 10:00:00,40.91,40.96,40.85,40.94,24600.0,31.289,31.3272,31.2431,31.3119,24600.0
2015-01-12 10:05:00,40.93,40.96,40.89,40.9,20300.0,31.3043,31.3272,31.2737,31.2813,20300.0
2015-01-12 10:10:00,40.9,40.93,40.85,40.85,70100.0,31.2813,31.3043,31.2431,31.2431,70100.0
2015-01-12 10:15:00,40.86,40.88,40.83,40.86,36600.0,31.2507,31.266,31.2278,31.2507,36600.0
2015-01-12 10:20:00,40.87,40.87,40.81,40.84,28400.0,31.2584,31.2584,31.2125,31.2354,28400.0
2015-01-12 10:25:00,40.84,40.87,40.78,40.79,26400.0,31.2354,31.2584,31.1895,31.1972,26400.0
2015-01-12 10:30:00,40.79,40.82,40.78,40.8,26600.0,31.1972,31.2201,31.1895,31.2048,26600.0
2015-01-12 10:35:00,40.8,40.86,40.79,40.86,15100.0,31.2048,31.2507,31.1972,31.2507,15100.0
2015-01-12 10:40:00,40.86,40.92,40.85,40.91,12100.0,31.2507,31.2966,31.2431,31.289,12100.0
2015-01-12 10:45:00,40.9,40.93,40.89,40.9,20000.0,31.2813,31.3043,31.2737,31.2813,20000.0
2015-01-12 10:50:00,40.89,40.9,40.87,40.88,25000.0,31.2737,31.2813,31.2584,31.266,25000.0
2015-01-12 10:55:00,40.88,40.92,40.85,40.92,18800.0,31.266,31.2966,31.2431,31.2966,18800.0
2015-01-12 11:00:00,40.93,40.97,40.93,40.97,22000.0,31.3043,31.3349,31.3043,31.3349,22000.0
2015-01-12 11:05:00,40.96,40.99,40.92,40.92,17900.0,31.3272,31.3502,31.2966,31.2966,17900.0
2015-01-12 11:10:00,40.93,40.97,40.93,40.93,18100.0,31.3043,31.3349,31.3043,31.3043,18100.0
2015-01-12 11:15:00,40.93,40.97,40.93,40.96,18500.0,31.3043,31.3349,31.3043,31.3272,18500.0
2015-01-12 11:20:00,40.97,40.99,40.92,40.95,20700.0,31.3349,31.3502,31.2966,31.3196,20700.0
2015-01-12 11:25:00,40.96,40.99,40.92,40.99,23900.0,31.3272,31.3502,31.2966,31.3502,23900.0
2015-01-12 11:30:00,40.99,41.03,40.98,41.03,22700.0,31.3502,31.3807,31.3425,31.3807,22700.0
2015-01-12 11:35:00,41.03,41.06,41.01,41.04,41000.0,31.3807,31.4037,31.3655,31.3884,41000.0
2015-01-12 11:40:00,41.04,41.06,41.03,41.06,17500.0,31.3884,31.4037,31.3807,31.4037,17500.0
2015-01-12 11:45:00,41.05,41.07,41.0,41.0,24800.0,31.396,31.4113,31.3578,31.3578,24800.0
2015-01-12 11:50:00,40.99,41.0,40.94,40.95,9600.0,31.3502,31.3578,31.3119,31.3196,9600.0
2015-01-12 11:55:00,40.95,40.99,40.94,40.98,9900.0,31.3196,31.3502,31.3119,31.3425,9900.0
2015-01-12 12:00:00,40.98,41.03,40.98,41.02,13100.0,31.3425,31.3807,31.3425,31.3731,13100.0
2015-01-12 12:05:00,41.03,41.03,40.98,41.01,13500.0,31.3807,31.3807,31.3425,31.3655,13500.0
2015-01-12 12:10:00,41.0,41.02,40.99,41.01,28700.0,31.3578,31.3731,31.3502,31.3655,28700.0
2015-01-12 12:15:00,41.01,41.04,40.99,41.02,26000.0,31.3655,31.3884,31.3502,31.3731,26000.0
2015-01-12 12:20:00,41.03,41.07,41.02,41.05,17900.0,31.3807,31.4113,31.3731,31.396,17900.0
2015-01-12 12:25:00,41.04,41.04,41.0,41.01,11400.0,31.3884,31.3884,31.3578,31.3655,11400.0
2015-01-12 12:30:00,41.02,41.03,40.99,41.02,13800.0,31.3731,31.3807,31.3502,31.3731,13800.0
2015-01-12 12:35:00,41.02,41.04,41.0,41.04,17200.0,31.3731,31.3884,31.3578,31.3884,17200.0
2015-01-12 12:40:00,41.04,41.04,40.97,40.98,21400.0,31.3884,31.3884,31.3349,31.3425,21400.0
2015-01-12 12:45:00,40.98,41.0,40.95,40.98,13400.0,31.3425,31.3578,31.3196,31.3425,13400.0
2015-01-12 12:50:00,40.97,40.98,40.93,40.93,13400.0,31.3349,31.3425,31.3043,31.3043,13400.0
2015-01-12 12:55:00,40.93,40.98,40.92,40.93,12700.0,31.3043,31.3425,31.2966,31.3043,12700.0
2015-01-12 13:00:00,40.93,40.98,40.91,40.94,5900.0,31.3043,31.3425,31.289,31.3119,5900.0
2015-01-12 13:05:00,40.94,40.95,40.89,40.91,10500.0,31.3119,31.3196,31.2737,31.289,10500.0
2015-01-12 13:10:00,40.92,40.93,40.88,40.93,8400.0,31.2966,31.3043,31.266,31.3043,8400.0
2015-01-12 13:15:00,40.92,40.94,40.89,40.91,25400.0,31.2966,31.3119,31.2737,31.289,25400.0
2015-01-12 13:20:00,40.91,40.91,40.87,40.89,7400.0,31.289,31.289,31.2584,31.2737,7400.0
2015-01-12 13:25:00,40.89,40.9,40.86,40.87,12700.0,31.2737,31.2813,31.2507,31.2584,12700.0
2015-01-12 13:30:00,40.87,40.89,40.86,40.89,8300.0,31.2584,31.2737,31.2507,31.2737,8300.0
2015-01-12 13:35:00,40.89,40.91,40.87,40.9,10900.0,31.2737,31.289,31.2584,31.2813,10900.0
2015-01-12 13:40:00,40.9,40.91,40.88,40.89,7200.0,31.2813,31.289,31.266,31.2737,7200.0
2015-01-12 13:45:00,40.88,40.91,40.86,40.89,41300.0,31.266,31.289,31.2507,31.2737,41300.0
2015-01-12 13:50:00,40.89,40.92,40.88,40.9,7100.0,31.2737,31.2966,31.266,31.2813,7100.0
2015-01-12 13:55:00,40.91,40.91,40.89,40.9,11300.0,31.289,31.289,31.2737,31.2813,11300.0
2015-01-12 14:00:00,40.9,40.93,40.89,40.91,28100.0,31.2813,31.3043,31.2737,31.289,28100.0
2015-01-12 14:05:00,40.91,40.93,40.89,40.91,14800.0,31.289,31.3043,31.2737,31.289,14800.0
2015-01-12 14:10:00,40.91,40.95,40.91,40.94,17000.0,31.289,31.3196,31.289,31.3119,17000.0
2015-01-12 14:15:00,40.95,40.95,40.92,40.94,27300.0,31.3196,31.3196,31.2966,31.3119,27300.0
2015-01-12 14:20:00,40.93,40.96,40.93,40.93,22000.0,31.3043,31.3272,31.3043,31.3043,22000.0
2015-01-12 14:25:00,40.93,40.96,40.92,40.92,13800.0,31.3043,31.3272,31.2966,31.2966,13800.0
2015-01-12 14:30:00,40.92,40.93,40.88,40.9,29200.0,31.2966,31.3043,31.266,31.2813,29200.0
2015-01-12 14:35:00,40.9,40.9,40.82,40.83,50400.0,31.2813,31.2813,31.2201,31.2278,50400.0
2015-01-12 14:40:00,40.84,40.86,40.82,40.83,25000.0,31.2354,31.2507,31.2201,31.2278,25000.0
2015-01-12 14:45:00,40.83,40.83,40.79,40.83,32300.0,31.2278,31.2278,31.1972,31.2278,32300.0
2015-01-12 14:50:00,40.83,40.84,40.81,40.84,16400.0,31.2278,31.2354,31.2125,31.2354,16400.0
2015-01-12 14:55:00,40.84,40.88,40.83,40.87,30100.0,31.2354,31.266,31.2278,31.2584,30100.0
2015-01-12 15:00:00,40.87,40.92,40.86,40.91,25200.0,31.2584,31.2966,31.2507,31.289,25200.0
2015-01-12 15:05:00,40.91,40.92,40.87,40.88,16400.0,31.289,31.2966,31.2584,31.266,16400.0
2015-01-12 15:10:00,40.88,40.93,40.88,40.91,20100.0,31.266,31.3043,31.266,31.289,20100.0
2015-01-12 15:15:00,40.9,40.95,40.89,40.92,15700.0,31.2813,31.3196,31.2737,31.2966,15700.0
2015-01-12 15:20:00,40.93,40.94,40.87,40.88,31400.0,31.3043,31.3119,31.2584,31.266,31400.0
2015-01-12 15:25:00,40.88,40.89,40.83,40.84,30900.0,31.266,31.2737,31.2278,31.2354,30900.0
2015-01-12 15:30:00,40.84,40.87,40.76,40.78,43500.0,31.2354,31.2584,31.1742,31.1895,43500.0
2015-01-12 15:35:00,40.78,40.8,40.76,40.79,43300.0,31.1895,31.2048,31.1742,31.1972,43300.0
2015-01-12 15:40:00,40.79,40.86,40.78,40.86,44500.0,31.1972,31.2507,31.1895,31.2507,44500.0
2015-01-12 15:45:00,40.86,40.97,40.84,40.96,128900.0,31.2507,31.3349,31.2354,31.3272,128900.0
2015-01-12 15:50:00,40.97,40.97,40.91,40.94,111700.0,31.3349,31.3349,31.289,31.3119,111700.0
2015-01-12 15:55:00,40.94,40.94,40.85,40.88,113000.0,31.3119,31.3119,31.2431,31.266,113000.0
2015-01-13 09:30:00,41.06,41.16,40.97,41.09,58400.0,31.4037,31.4802,31.3349,31.4266,58400.0
2015-01-13 09:35:00,41.08,41.25,41.04,41.21,85300.0,31.419,31.549,31.3884,31.5184,85300.0
2015-01-13 09:40:00,41.22,41.39,41.22,41.3,71300.0,31.5261,31.6561,31.5261,31.5873,71300.0
2015-01-13 09:45:00,41.3,41.38,41.25,41.38,25900.0,31.5873,31.6484,31.549,31.6484,25900.0
2015-01-13 09:50:00,41.38,41.41,41.29,41.3,26900.0,31.6484,31.6714,31.5796,31.5873,26900.0
2015-01-13 09:55:00,41.3,41.31,41.27,41.3,11900.0,31.5873,31.5949,31.5643,31.5873,11900.0
2015-01-13 10:00:00,41.29,41.31,41.22,41.26,23700.0,31.5796,31.5949,31.5261,31.5567,23700.0
2015-01-13 10:05:00,41.27,41.27,41.24,41.26,12000.0,31.5643,31.5643,31.5414,31.5567,12000.0
2015-01-13 10:10:00,41.27,41.29,41.25,41.28,15300.0,31.5643,31.5796,31.549,31.572,15300.0
2015-01-13 10:15:00,41.28,41.29,41.24,41.29,16900.0,31.572,31.5796,31.5414,31.5796,16900.0
2015-01-13 10:20:00,41.28,41.31,41.27,41.3,35200.0,31.572,31.5949,31.5643,31.5873,35200.0
2015-01-13 10:25:00,41.29,41.3,41.24,41.26,24200.0,31.5796,31.5873,31.5414,31.5567,24200.0
2015-01-13 10:30:00,41.27,41.27,41.2,41.25,29400.0,31.5643,31.5643,31.5108,31.549,29400.0
2015-01-13 10:35:00,41.25,41.28,41.25,41.25,20600.0,31.549,31.572,31.549,31.549,20600.0
2015-01-13 10:40:00,41.26,41.31,41.25,41.3,30000.0,31.5567,31.5949,31.549,31.5873,30000.0
2015-01-13 10:45:00,41.29,41.3,41.25,41.26,29000.0,31.5796,31.5873,31.549,31.5567,29000.0
2015-01-13 10:50:00,41.26,41.31,41.26,41.29,19400.0,31.5567,31.5949,31.5567,31.5796,19400.0
2015-01-13 10:55:00,41.29,41.31,41.25,41.28,19700.0,31.5796,31.5949,31.549,31.572,19700.0
2015-01-13 11:00:00,41.27,41.3,41.23,41.25,28100.0,31.5643,31.5873,31.5337,31.549,28100.0
2015-01-13 11:05:00,41.25,41.27,41.23,41.23,21400.0,31.549,31.5643,31.5337,31.5337,21400.0
2015-01-13 11:10:00,41.23,41.26,41.21,41.22,16000.0,31.5337,31.5567,31.5184,31.5261,16000.0
2015-01-13 11:15:00,41.22,41.23,41.16,41.18,20500.0,31.5261,31.5337,31.4802,31.4955,20500.0
2015-01-13 11:20:00,41.18,41.19,41.16,41.18,14300.0,31.4955,31.5031,31.4802,31.4955,14300.0
2015-01-13 11:25:00,41.19,41.21,41.16,41.21,16200.0,31.5031,31.5184,31.4802,31.5184,16200.0
2015-01-13 11:30:00,41.21,41.22,41.11,41.14,36700.0,31.5184,31.5261,31.4419,31.4649,36700.0
2015-01-13 11:35:00,41.15,41.19,41.13,41.17,25800.0,31.4725,31.5031,31.4572,31.4878,25800.0
2015-01-13 11:40:00,41.16,41.17,41.11,41.11,40700.0,31.4802,31.4878,31.4419,31.4419,40700.0
2015-01-13 11:45:00,41.11,41.15,41.1,41.14,36800.0,31.4419,31.4725,31.4343,31.4649,36800.0
2015-01-13 11:50:00,41.14,41.15,41.13,41.14,10400.0,31.4649,31.4725,31.4572,31.4649,10400.0
2015-01-13 11:55:00,41.13,41.14,41.1,41.13,26400.0,31.4572,31.4649,31.4343,31.4572,26400.0
2015-01-13 12:00:00,41.14,41.14,41.07,41.1,26300.0,31.4649,31.4649,31.4113,31.4343,26300.0
2015-01-13 12:05:00,41.09,41.1,41.05,41.07,20500.0,31.4266,31.4343,31.396,31.4113,20500.0
2015-01-13 12:10:00,41.08,41.09,41.05,41.09,12700.0,31.419,31.4266,31.396,31.4266,12700.0
2015-01-13 12:15:00,41.08,41.09,41.06,41.09,15500.0,31.419,31.4266,31.4037,31.4266,15500.0
2015-01-13 12:20:00,41.09,41.09,41.01,41.02,16800.0,31.4266,31.4266,31.3655,31.3731,16800.0
2015-01-13 12:25:00,41.02,41.05,41.02,41.03,9800.0,31.3731,31.396,31.3731,31.3807,9800.0
2015-01-13 12:30:00,41.02,41.03,40.99,41.0,13700.0,31.3731,31.3807,31.3502,31.3578,13700.0
2015-01-13 12:35:00,41.0,41.04,40.97,40.97,20400.0,31.3578,31.3884,31.3349,31.3349,20400.0
2015-01-13 12:40:00,40.96,40.97,40.95,40.95,13100.0,31.3272,31.3349,31.3196,31.3196,13100.0
2015-01-13 12:45:00,40.95,41.02,40.95,41.01,33600.0,31.3196,31.3731,31.3196,31.3655,33600.0
2015-01-13 12:50:00,41.01,41.02,40.98,40.99,14800.0,31.3655,31.3731,31.3425,31.3502,14800.0
2015-01-13 12:55:00,40.98,41.02,40.98,41.02,12600.0,31.3425,31.3731,31.3425,31.3731,12600.0
2015-01-13 13:00:00,41.02,41.03,41.01,41.01,16300.0,31.3731,31.3807,31.3655,31.3655,16300.0
2015-01-13 13:05:00,41.02,41.03,40.99,40.99,14900.0,31.3731,31.3807,31.3502,31.3502,14900.0
2015-01-13 13:10:00,41.0,41.01,40.98,40.98,14900.0,31.3578,31.3655,31.3425,31.3425,14900.0
2015-01-13 13:15:00,40.99,40.99,40.96,40.97,12200.0,31.3502,31.3502,31.3272,31.3349,12200.0
2015-01-13 13:20:00,40.96,40.97,40.86,40.87,23200.0,31.3272,31.3349,31.2507,31.2584,23200.0
2015-01-13 13:25:00,40.88,40.88,40.79,40.84,17600.0,31.266,31.266,31.1972,31.2354,17600.0
2015-01-13 13:30:00,40.84,40.84,40.77,40.8,21000.0,31.2354,31.2354,31.1819,31.2048,21000.0
2015-01-13 13:35:00,40.81,40.82,40.75,40.75,15100.0,31.2125,31.2201,31.1666,31.1666,15100.0
2015-01-13 13:40:00,40.75,40.76,40.71,40.74,14300.0,31.1666,31.1742,31.136,31.159,14300.0
2015-01-13 13:45:00,40.73,40.76,40.72,40.74,11400.0,31.1513,31.1742,31.1437,31.159,11400.0
2015-01-13 13:50:00,40.73,40.73,40.56,40.58,60200.0,31.1513,31.1513,31.0213,31.0366,60200.0
2015-01-13 13:55:00,40.59,40.61,40.56,40.61,60400.0,31.0442,31.0595,31.0213,31.0595,60400.0
2015-01-13 14:00:00,40.6,40.6,40.51,40.54,121700.0,31.0519,31.0519,30.983,31.006,121700.0
2015-01-13 14:05:00,40.53,40.54,40.42,40.49,91500.0,30.9983,31.006,30.9142,30.9677,91500.0
2015-01-13 14:10:00,40.48,40.54,40.44,40.47,98000.0,30.9601,31.006,30.9295,30.9524,98000.0
2015-01-13 14:15:00,40.45,40.51,40.44,40.48,25500.0,30.9372,30.983,30.9295,30.9601,25500.0
2015-01-13 14:20:00,40.47,40.55,40.46,40.54,68900.0,30.9524,31.0136,30.9448,31.006,68900.0
2015-01-13 14:25:00,40.54,40.61,40.54,40.59,27200.0,31.006,31.0595,31.006,31.0442,27200.0
2015-01-13 14:30:00,40.58,40.61,40.56,40.59,35400.0,31.0366,31.0595,31.0213,31.0442,35400.0
2015-01-13 14:35:00,40.59,40.67,40.59,40.65,22400.0,31.0442,31.1054,31.0442,31.0901,22400.0
2015-01-13 14:40:00,40.66,40.7,40.63,40.68,32300.0,31.0978,31.1284,31.0748,31.1131,32300.0
2015-01-13 14:45:00,40.68,40.7,40.66,40.68,20600.0,31.1131,31.1284,31.0978,31.1131,20600.0
2015-01-13 14:50:00,40.69,40.76,40.68,40.73,41900.0,31.1207,31.1742,31.1131,31.1513,41900.0
2015-01-13 14:55:00,40.73,40.73,40.55,40.56,36400.0,31.1513,31.1513,31.0136,31.0213,36400.0
2015-01-13 15:00:00,40.56,40.59,40.55,40.58,28400.0,31.0213,31.0442,31.0136,31.0366,28400.0
2015-01-13 15:05:00,40.57,40.57,40.51,40.54,32100.0,31.0289,31.0289,30.983,31.006,32100.0
2015-01-13 15:10:00,40.53,40.67,40.53,40.67,39200.0,30.9983,31.1054,30.9983,31.1054,39200.0
2015-01-13 15:15:00,40.66,40.7,40.65,40.67,24900.0,31.0978,31.1284,31.0901,31.1054,24900.0
2015-01-13 15:20:00,40.67,40.68,40.64,40.67,30900.0,31.1054,31.1131,31.0825,31.1054,30900.0
2015-01-13 15:25:00,40.68,40.69,40.58,40.59,48500.0,31.1131,31.1207,31.0366,31.0442,48500.0
2015-01-13 15:30:00,40.59,40.69,40.59,40.66,99400.0,31.0442,31.1207,31.0442,31.0978,99400.0
2015-01-13 15:35:00,40.66,40.82,40.66,40.8,82700.0,31.0978,31.2201,31.0978,31.2048,82700.0
2015-01-13 15:40:00,40.79,40.82,40.76,40.77,62900.0,31.1972,31.2201,31.1742,31.1819,62900.0
2015-01-13 15:45:00,40.77,40.79,40.69,40.7,76500.0,31.1819,31.1972,31.1207,31.1284,76500.0
2015-01-13 15:50:00,40.71,40.72,40.67,40.7,77700.0,31.136,31.1437,31.1054,31.1284,77700.0
2015-01-13 15:55:00,40.7,40.77,40.7,40.76,96300.0,31.1284,31.1819,31.1284,31.1742,96300.0
2015-01-14 09:30:00,40.57,40.6,40.25,40.49,84000.0,31.0289,31.0519,30.7842,30.9677,84000.0
2015-01-14 09:35:00,40.49,40.56,40.31,40.32,70800.0,30.9677,31.0213,30.8301,30.8377,70800.0
2015-01-14 09:40:00,40.35,40.41,40.32,40.32,43900.0,30.8607,30.9066,30.8377,30.8377,43900.0
2015-01-14 09:45:00,40.33,40.45,40.26,40.28,115100.0,30.8454,30.9372,30.7918,30.8071,115100.0
2015-01-14 09:50:00,40.28,40.29,40.16,40.19,112900.0,30.8071,30.8148,30.7154,30.7383,112900.0
2015-01-14 09:55:00,40.19,40.19,40.08,40.09,111500.0,30.7383,30.7383,30.6542,30.6618,111500.0
2015-01-14 10:00:00,40.09,40.22,40.07,40.14,106300.0,30.6618,30.7612,30.6465,30.7001,106300.0
2015-01-14 10:05:00,40.13,40.43,40.13,40.4,85200.0,30.6924,30.9219,30.6924,30.8989,85200.0
2015-01-14 10:10:00,40.41,40.49,40.33,40.37,76500.0,30.9066,30.9677,30.8454,30.876,76500.0
2015-01-14 10:15:00,40.37,40.44,40.36,40.36,47600.0,30.876,30.9295,30.8683,30.8683,47600.0
2015-01-14 10:20:00,40.37,40.37,40.29,40.3,32400.0,30.876,30.876,30.8148,30.8224,32400.0
2015-01-14 10:25:00,40.3,40.38,40.25,40.38,60000.0,30.8224,30.8836,30.7842,30.8836,60000.0
2015-01-14 10:30:00,40.37,40.37,40.28,40.33,59800.0,30.876,30.876,30.8071,30.8454,59800.0
2015-01-14 10:35:00,40.33,40.35,40.25,40.26,36700.0,30.8454,30.8607,30.7842,30.7918,36700.0
2015-01-14 10:40:00,40.25,40.37,40.24,40.37,37100.0,30.7842,30.876,30.7765,30.876,37100.0
2015-01-14 10:45:00,40.37,40.39,40.34,40.35,37100.0,30.876,30.8913,30.853,30.8607,37100.0
2015-01-14 10:50:00,40.34,40.36,40.29,40.3,19800.0,30.853,30.8683,30.8148,30.8224,19800.0
2015-01-14 10:55:00,40.3,40.34,40.29,40.33,15000.0,30.8224,30.853,30.8148,30.8454,15000.0
2015-01-14 11:00:00,40.33,40.33,40.23,40.24,25000.0,30.8454,30.8454,30.7689,30.7765,25000.0
2015-01-14 11:05:00,40.24,40.24,40.16,40.19,25600.0,30.7765,30.7765,30.7154,30.7383,25600.0
2015-01-14 11:10:00,40.19,40.2,40.15,40.15,35800.0,30.7383,30.7459,30.7077,30.7077,35800.0
2015-01-14 11:15:00,40.16,40.21,40.14,40.16,32400.0,30.7154,30.7536,30.7001,30.7154,32400.0
2015-01-14 11:20:00,40.17,40.19,40.16,40.17,20400.0,30.723,30.7383,30.7154,30.723,20400.0
2015-01-14 11:25:00,40.18,40.18,40.15,40.16,24100.0,30.7306,30.7306,30.7077,30.7154,24100.0
2015-01-14 11:30:00,40.16,40.18,40.15,40.16,20000.0,30.7154,30.7306,30.7077,30.7154,20000.0
2015-01-14 11:35:00,40.17,40.24,40.15,40.24,38700.0,30.723,30.7765,30.7077,30.7765,38700.0
2015-01-14 11:40:00,40.24,40.29,40.23,40.27,23000.0,30.7765,30.8148,30.7689,30.7995,23000.0
2015-01-14 11:45:00,40.27,40.29,40.26,40.27,16000.0,30.7995,30.8148,30.7918,30.7995,16000.0
2015-01-14 11:50:00,40.27,40.28,40.21,40.23,30500.0,30.7995,30.8071,30.7536,30.7689,30500.0
2015-01-14 11:55:00,40.23,40.24,40.2,40.21,14000.0,30.7689,30.7765,30.7459,30.7536,14000.0
2015-01-14 12:00:00,40.2,40.22,40.19,40.21,21400.0,30.7459,30.7612,30.7383,30.7536,21400.0
2015-01-14 12:05:00,40.21,40.21,40.14,40.16,25500.0,30.7536,30.7536,30.7001,30.7154,25500.0
2015-01-14 12:10:00,40.15,40.17,40.13,40.14,20100.0,30.7077,30.723,30.6924,30.7001,20100.0
2015-01-14 12:15:00,40.14,40.16,40.13,40.14,19000.0,30.7001,30.7154,30.6924,30.7001,19000.0
2015-01-14 12:20:00,40.13,40.14,40.1,40.11,42800.0,30.6924,30.7001,30.6695,30.6771,42800.0
2015-01-14 12:25:00,40.12,40.13,40.08,40.1,32300.0,30.6848,30.6924,30.6542,30.6695,32300.0
2015-01-14 12:30:00,40.1,40.11,40.08,40.09,27400.0,30.6695,30.6771,30.6542,30.6618,27400.0
2015-01-14 12:35:00,40.09,40.12,40.08,40.11,18800.0,30.6618,30.6848,30.6542,30.6771,18800.0
2015-01-14 12:40:00,40.12,40.14,40.11,40.12,27100.0,30.6848,30.7001,30.6771,30.6848,27100.0
2015-01-14 12:45:00,40.12,40.13,40.06,40.08,24100.0,30.6848,30.6924,30.6389,30.6542,24100.0
2015-01-14 12:50:00,40.08,40.1,40.05,40.06,29300.0,30.6542,30.6695,30.6312,30.6389,29300.0
2015-01-14 12:55:00,40.06,40.11,40.05,40.1,20700.0,30.6389,30.6771,30.6312,30.6695,20700.0
2015-01-14 13:00:00,40.1,40.11,40.08,40.1,25800.0,30.6695,30.6771,30.6542,30.6695,25800.0
2015-01-14 13:05:00,40.11,40.12,40.07,40.08,21600.0,30.6771,30.6848,30.6465,30.6542,21600.0
2015-01-14 13:10:00,40.08,40.1,40.07,40.08,14500.0,30.6542,30.6695,30.6465,30.6542,14500.0
2015-01-14 13:15:00,40.08,40.11,40.07,40.11,17200.0,30.6542,30.6771,30.6465,30.6771,17200.0
2015-01-14 13:20:00,40.11,40.11,40.06,40.06,24600.0,30.6771,30.6771,30.6389,30.6389,24600.0
2015-01-14 13:25:00,40.06,40.09,40.05,40.06,33300.0,30.6389,30.6618,30.6312,30.6389,33300.0
2015-01-14 13:30:00,40.06,40.07,40.03,40.04,27800.0,30.6389,30.6465,30.6159,30.6236,27800.0
2015-01-14 13:35:00,40.05,40.08,40.02,40.06,78500.0,30.6312,30.6542,30.6083,30.6389,78500.0
2015-01-14 13:40:00,40.05,40.08,40.04,40.06,47400.0,30.6312,30.6542,30.6236,30.6389,47400.0
2015-01-14 13:45:00,40.06,40.09,40.04,40.08,41200.0,30.6389,30.6618,30.6236,30.6542,41200.0
2015-01-14 13:50:00,40.07,40.08,40.05,40.05,21300.0,30.6465,30.6542,30.6312,30.6312,21300.0
2015-01-14 13:55:00,40.05,40.11,40.04,40.11,35600.0,30.6312,30.6771,30.6236,30.6771,35600.0
2015-01-14 14:00:00,40.11,40.2,40.09,40.2,38900.0,30.6771,30.7459,30.6618,30.7459,38900.0
2015-01-14 14:05:00,40.19,40.19,40.15,40.17,21800.0,30.7383,30.7383,30.7077,30.723,21800.0
2015-01-14 14:10:00,40.16,40.21,40.13,40.2,40700.0,30.7154,30.7536,30.6924,30.7459,40700.0
2015-01-14 14:15:00,40.2,40.28,40.19,40.28,47800.0,30.7459,30.8071,30.7383,30.8071,47800.0
2015-01-14 14:20:00,40.29,40.29,40.19,40.22,23800.0,30.8148,30.8148,30.7383,30.7612,23800.0
2015-01-14 14:25:00,40.23,40.28,40.2,40.25,29500.0,30.7689,30.8071,30.7459,30.7842,29500.0
2015-01-14 14:30:00,40.25,40.33,40.21,40.27,41000.0,30.7842,30.8454,30.7536,30.7995,41000.0
2015-01-14 14:35:00,40.27,40.28,40.19,40.21,44200.0,30.7995,30.8071,30.7383,30.7536,44200.0
2015-01-14 14:40:00,40.21,40.24,40.19,40.23,49700.0,30.7536,30.7765,30.7383,30.7689,49700.0
2015-01-14 14:45:00,40.23,40.27,40.23,40.27,55900.0,30.7689,30.7995,30.7689,30.7995,55900.0
2015-01-14 14:50:00,40.26,40.27,40.2,40.21,55700.0,30.7918,30.7995,30.7459,30.7536,55700.0
2015-01-14 14:55:00,40.21,40.22,40.18,40.2,29400.0,30.7536,30.7612,30.7306,30.7459,29400.0
2015-01-14 15:00:00,40.2,40.24,40.19,40.21,30400.0,30.7459,30.7765,30.7383,30.7536,30400.0
2015-01-14 15:05:00,40.22,40.27,40.18,40.25,81500.0,30.7612,30.7995,30.7306,30.7842,81500.0
2015-01-14 15:10:00,40.25,40.25,40.17,40.18,67700.0,30.7842,30.7842,30.723,30.7306,67700.0
2015-01-14 15:15:00,40.18,40.38,40.17,40.35,72600.0,30.7306,30.8836,30.723,30.8607,72600.0
2015-01-14 15:20:00,40.34,40.38,40.28,40.32,57700.0,30.853,30.8836,30.8071,30.8377,57700.0
2015-01-14 15:25:00,40.31,40.35,40.25,40.3,64400.0,30.8301,30.8607,30.7842,30.8224,64400.0
2015-01-14 15:30:00,40.31,40.36,40.22,40.23,75500.0,30.8301,30.8683,30.7612,30.7689,75500.0
2015-01-14 15:35:00,40.23,40.24,40.19,40.22,92000.0,30.7689,30.7765,30.7383,30.7612,92000.0
2015-01-14 15:40:00,40.22,40.26,40.19,40.22,146500.0,30.7612,30.7918,30.7383,30.7612,146500.0
2015-01-14 15:45:00,40.22,40.29,40.21,40.23,163100.0,30.7612,30.8148,30.7536,30.7689,163100.0
2015-01-14 15:50:00,40.24,40.29,40.23,40.27,315200.0,30.7765,30.8148,30.7689,30.7995,315200.0
2015-01-14 15:55:00,40.27,40.29,40.22,40.28,314400.0,30.7995,30.8148,30.7612,30.8071,314400.0
2015-01-15 09:30:00,40.42,40.58,40.36,40.36,58100.0,30.9142,31.0366,30.8683,30.8683,58100.0
2015-01-15 09:35:00,40.42,40.43,40.28,40.31,86900.0,30.9142,30.9219,30.8071,30.8301,86900.0
2015-01-15 09:40:00,40.31,40.41,40.27,40.41,71200.0,30.8301,30.9066,30.7995,30.9066,71200.0
2015-01-15 09:45:00,40.41,40.49,40.4,40.43,26400.0,30.9066,30.9677,30.8989,30.9219,26400.0
2015-01-15 09:50:00,40.43,40.47,40.4,40.41,24900.0,30.9219,30.9524,30.8989,30.9066,24900.0
2015-01-15 09:55:00,40.39,40.42,40.25,40.29,63800.0,30.8913,30.9142,30.7842,30.8148,63800.0
2015-01-15 10:00:00,40.29,40.38,40.25,40.31,59500.0,30.8148,30.8836,30.7842,30.8301,59500.0
2015-01-15 10:05:00,40.32,40.32,40.26,40.28,57200.0,30.8377,30.8377,30.7918,30.8071,57200.0
2015-01-15 10:10:00,40.27,40.28,40.21,40.28,41600.0,30.7995,30.8071,30.7536,30.8071,41600.0
2015-01-15 10:15:00,40.28,40.41,40.27,40.41,34100.0,30.8071,30.9066,30.7995,30.9066,34100.0
2015-01-15 10:20:00,40.41,40.45,40.39,40.44,16700.0,30.9066,30.9372,30.8913,30.9295,16700.0
2015-01-15 10:25:00,40.44,40.5,40.44,40.49,28200.0,30.9295,30.9754,30.9295,30.9677,28200.0
2015-01-15 10:30:00,40.49,40.6,40.49,40.55,43500.0,30.9677,31.0519,30.9677,31.0136,43500.0
2015-01-15 10:35:00,40.55,40.56,40.5,40.55,23600.0,31.0136,31.0213,30.9754,31.0136,23600.0
2015-01-15 10:40:00,40.54,40.54,40.49,40.52,18700.0,31.006,31.006,30.9677,30.9907,18700.0
2015-01-15 10:45:00,40.52,40.57,40.49,40.5,42500.0,30.9907,31.0289,30.9677,30.9754,42500.0
2015-01-15 10:50:00,40.5,40.54,40.49,40.52,10200.0,30.9754,31.006,30.9677,30.9907,10200.0
2015-01-15 10:55:00,40.53,40.53,40.46,40.47,59100.0,30.9983,30.9983,30.9448,30.9524,59100.0
2015-01-15 11:00:00,40.48,40.49,40.42,40.43,32700.0,30.9601,30.9677,30.9142,30.9219,32700.0
2015-01-15 11:05:00,40.44,40.49,40.43,40.46,47900.0,30.9295,30.9677,30.9219,30.9448,47900.0
2015-01-15 11:10:00,40.47,40.54,40.46,40.54,19300.0,30.9524,31.006,30.9448,31.006,19300.0
2015-01-15 11:15:00,40.55,40.55,40.47,40.48,18100.0,31.0136,31.0136,30.9524,30.9601,18100.0
2015-01-15 11:20:00,40.48,40.48,40.43,40.46,12000.0,30.9601,30.9601,30.9219,30.9448,12000.0
2015-01-15 11:25:00,40.45,40.46,40.42,40.42,31500.0,30.9372,30.9448,30.9142,30.9142,31500.0
2015-01-15 11:30:00,40.43,40.53,40.43,40.53,16000.0,30.9219,30.9983,30.9219,30.9983,16000.0
2015-01-15 11:35:00,40.53,40.53,40.42,40.43,26900.0,30.9983,30.9983,30.9142,30.9219,26900.0
2015-01-15 11:40:00,40.42,40.51,40.41,40.5,23500.0,30.9142,30.983,30.9066,30.9754,23500.0
2015-01-15 11:45:00,40.49,40.54,40.48,40.49,21100.0,30.9677,31.006,30.9601,30.9677,21100.0
2015-01-15 11:50:00,40.49,40.51,40.44,40.47,14900.0,30.9677,30.983,30.9295,30.9524,14900.0
2015-01-15 11:55:00,40.47,40.48,40.43,40.46,11300.0,30.9524,30.9601,30.9219,30.9448,11300.0
2015-01-15 12:00:00,40.46,40.48,40.41,40.41,14300.0,30.9448,30.9601,30.9066,30.9066,14300.0
2015-01-15 12:05:00,40.41,40.44,40.39,40.42,18200.0,30.9066,30.9295,30.8913,30.9142,18200.0
2015-01-15 12:10:00,40.42,40.47,40.41,40.45,11700.0,30.9142,30.9524,30.9066,30.9372,11700.0
2015-01-15 12:15:00,40.46,40.46,40.39,40.39,8900.0,30.9448,30.9448,30.8913,30.8913,8900.0
2015-01-15 12:20:00,40.39,40.43,40.39,40.39,9700.0,30.8913,30.9219,30.8913,30.8913,9700.0
2015-01-15 12:25:00,40.4,40.46,40.4,40.42,10600.0,30.8989,30.9448,30.8989,30.9142,10600.0
2015-01-15 12:30:00,40.42,40.42,40.37,40.37,39500.0,30.9142,30.9142,30.876,30.876,39500.0
2015-01-15 12:35:00,40.36,40.37,40.31,40.36,16600.0,30.8683,30.876,30.8301,30.8683,16600.0
2015-01-15 12:40:00,40.35,40.35,40.23,40.24,56400.0,30.8607,30.8607,30.7689,30.7765,56400.0
2015-01-15 12:45:00,40.24,40.27,40.21,40.25,15000.0,30.7765,30.7995,30.7536,30.7842,15000.0
2015-01-15 12:50:00,40.26,40.26,40.18,40.24,75900.0,30.7918,30.7918,30.7306,30.7765,75900.0
2015-01-15 12:55:00,40.24,40.26,40.22,40.24,6600.0,30.7765,30.7918,30.7612,30.7765,6600.0
2015-01-15 13:00:00,40.24,40.29,40.21,40.28,14600.0,30.7765,30.8148,30.7536,30.8071,14600.0
2015-01-15 13:05:00,40.28,40.31,40.26,40.29,16000.0,30.8071,30.8301,30.7918,30.8148,16000.0
2015-01-15 13:10:00,40.29,40.37,40.29,40.34,16900.0,30.8148,30.876,30.8148,30.853,16900.0
2015-01-15 13:15:00,40.35,40.38,40.34,40.35,16300.0,30.8607,30.8836,30.853,30.8607,16300.0
2015-01-15 13:20:00,40.35,40.37,40.3,40.31,8700.0,30.8607,30.876,30.8224,30.8301,8700.0
2015-01-15 13:25:00,40.32,40.34,40.27,40.27,10300.0,30.8377,30.853,30.7995,30.7995,10300.0
2015-01-15 13:30:00,40.28,40.29,40.26,40.29,10600.0,30.8071,30.8148,30.7918,30.8148,10600.0
2015-01-15 13:35:00,40.28,40.32,40.25,40.27,11700.0,30.8071,30.8377,30.7842,30.7995,11700.0
2015-01-15 13:40:00,40.28,40.31,40.27,40.31,11400.0,30.8071,30.8301,30.7995,30.8301,11400.0
2015-01-15 13:45:00,40.31,40.35,40.31,40.35,11600.0,30.8301,30.8607,30.8301,30.8607,11600.0
2015-01-15 13:50:00,40.35,40.45,40.35,40.44,24900.0,30.8607,30.9372,30.8607,30.9295,24900.0
2015-01-15 13:55:00,40.44,40.44,40.38,40.38,12800.0,30.9295,30.9295,30.8836,30.8836,12800.0
2015-01-15 14:00:00,40.38,40.4,40.35,40.38,16400.0,30.8836,30.8989,30.8607,30.8836,16400.0
2015-01-15 14:05:00,40.38,40.45,40.35,40.44,20300.0,30.8836,30.9372,30.8607,30.9295,20300.0
2015-01-15 14:10:00,40.44,40.44,40.39,40.43,20900.0,30.9295,30.9295,30.8913,30.9219,20900.0
2015-01-15 14:15:00,40.44,40.47,40.43,40.46,11900.0,30.9295,30.9524,30.9219,30.9448,11900.0
2015-01-15 14:20:00,40.46,40.46,40.38,40.39,26200.0,30.9448,30.9448,30.8836,30.8913,26200.0
2015-01-15 14:25:00,40.39,40.41,40.35,40.38,19800.0,30.8913,30.9066,30.8607,30.8836,19800.0
2015-01-15 14:30:00,40.37,40.4,40.34,40.4,20200.0,30.876,30.8989,30.853,30.8989,20200.0
2015-01-15 14:35:00,40.4,40.42,40.39,40.42,22900.0,30.8989,30.9142,30.8913,30.9142,22900.0
2015-01-15 14:40:00,40.42,40.42,40.39,40.39,27500.0,30.9142,30.9142,30.8913,30.8913,27500.0
2015-01-15 14:45:00,40.38,40.42,40.37,40.38,24900.0,30.8836,30.9142,30.876,30.8836,24900.0
2015-01-15 14:50:00,40.38,40.42,40.37,40.42,16400.0,30.8836,30.9142,30.876,30.9142,16400.0
2015-01-15 14:55:00,40.41,40.48,40.41,40.46,33500.0,30.9066,30.9601,30.9066,30.9448,33500.0
2015-01-15 15:00:00,40.45,40.47,40.42,40.42,24000.0,30.9372,30.9524,30.9142,30.9142,24000.0
2015-01-15 15:05:00,40.41,40.41,40.37,40.39,22800.0,30.9066,30.9066,30.876,30.8913,22800.0
2015-01-15 15:10:00,40.38,40.38,40.3,40.32,36400.0,30.8836,30.8836,30.8224,30.8377,36400.0
2015-01-15 15:15:00,40.32,40.34,40.29,40.33,32800.0,30.8377,30.853,30.8148,30.8454,32800.0
2015-01-15 15:20:00,40.33,40.33,40.28,40.3,30400.0,30.8454,30.8454,30.8071,30.8224,30400.0
2015-01-15 15:25:00,40.31,40.38,40.31,40.36,35400.0,30.8301,30.8836,30.8301,30.8683,35400.0
2015-01-15 15:30:00,40.35,40.37,40.32,40.35,87500.0,30.8607,30.876,30.8377,30.8607,87500.0
2015-01-15 15:35:00,40.34,40.36,40.3,40.33,51400.0,30.853,30.8683,30.8224,30.8454,51400.0
2015-01-15 15:40:00,40.33,40.37,40.29,40.31,78500.0,30.8454,30.876,30.8148,30.8301,78500.0
2015-01-15 15:45:00,40.31,40.32,40.29,40.3,86600.0,30.8301,30.8377,30.8148,30.8224,86600.0
2015-01-15 15:50:00,40.3,40.3,40.21,40.21,226500.0,30.8224,30.8224,30.7536,30.7536,226500.0
2015-01-15 15:55:00,40.21,40.27,40.18,40.25,297400.0,30.7536,30.7995,30.7306,30.7842,297400.0
2015-01-16 09:30:00,40.15,40.23,40.15,40.23,212700.0,30.7077,30.7689,30.7077,30.7689,212700.0
2015-01-16 09:35:00,40.23,40.37,40.23,40.3,72800.0,30.7689,30.876,30.7689,30.8224,72800.0
2015-01-16 09:40:00,40.31,40.41,40.31,40.33,31500.0,30.8301,30.9066,30.8301,30.8454,31500.0
2015-01-16 09:45:00,40.32,40.32,40.24,40.31,17300.0,30.8377,30.8377,30.7765,30.8301,17300.0
2015-01-16 09:50:00,40.31,40.33,40.21,40.24,13200.0,30.8301,30.8454,30.7536,30.7765,13200.0
2015-01-16 09:55:00,40.24,40.27,40.21,40.24,48900.0,30.7765,30.7995,30.7536,30.7765,48900.0
2015-01-16 10:00:00,40.24,40.31,40.06,40.13,108700.0,30.7765,30.8301,30.6389,30.6924,108700.0
2015-01-16 10:05:00,40.14,40.15,40.03,40.05,28000.0,30.7001,30.7077,30.6159,30.6312,28000.0
2015-01-16 10:10:00,40.06,40.07,40.0,40.0,31900.0,30.6389,30.6465,30.593,30.593,31900.0
2015-01-16 10:15:00,40.01,40.16,40.01,40.16,42600.0,30.6006,30.7154,30.6006,30.7154,42600.0
2015-01-16 10:20:00,40.16,40.17,40.11,40.16,26100.0,30.7154,30.723,30.6771,30.7154,26100.0
2015-01-16 10:25:00,40.17,40.2,40.13,40.14,131400.0,30.723,30.7459,30.6924,30.7001,131400.0
2015-01-16 10:30:00,40.14,40.2,40.13,40.17,23200.0,30.7001,30.7459,30.6924,30.723,23200.0
2015-01-16 10:35:00,40.17,40.18,40.11,40.13,22200.0,30.723,30.7306,30.6771,30.6924,22200.0
2015-01-16 10:40:00,40.12,40.16,40.09,40.12,153300.0,30.6848,30.7154,30.6618,30.6848,153300.0
2015-01-16 10:45:00,40.13,40.14,40.04,40.06,31600.0,30.6924,30.7001,30.6236,30.6389,31600.0
2015-01-16 10:50:00,40.06,40.12,40.05,40.11,28900.0,30.6389,30.6848,30.6312,30.6771,28900.0
2015-01-16 10:55:00,40.11,40.25,40.11,40.25,35200.0,30.6771,30.7842,30.6771,30.7842,35200.0
2015-01-16 11:00:00,40.26,40.31,40.25,40.29,35100.0,30.7918,30.8301,30.7842,30.8148,35100.0
2015-01-16 11:05:00,40.28,40.29,40.18,40.2,92100.0,30.8071,30.8148,30.7306,30.7459,92100.0
2015-01-16 11:10:00,40.21,40.21,40.13,40.15,22300.0,30.7536,30.7536,30.6924,30.7077,22300.0
2015-01-16 11:15:00,40.15,40.2,40.14,40.19,26800.0,30.7077,30.7459,30.7001,30.7383,26800.0
2015-01-16 11:20:00,40.19,40.22,40.19,40.21,10400.0,30.7383,30.7612,30.7383,30.7536,10400.0
2015-01-16 11:25:00,40.2,40.2,40.14,40.15,21500.0,30.7459,30.7459,30.7001,30.7077,21500.0
2015-01-16 11:30:00,40.16,40.22,40.15,40.21,40300.0,30.7154,30.7612,30.7077,30.7536,40300.0
2015-01-16 11:35:00,40.21,40.24,40.19,40.2,71000.0,30.7536,30.7765,30.7383,30.7459,71000.0
2015-01-16 11:40:00,40.2,40.28,40.19,40.27,99200.0,30.7459,30.8071,30.7383,30.7995,99200.0
2015-01-16 11:45:00,40.28,40.29,40.22,40.24,21800.0,30.8071,30.8148,30.7612,30.7765,21800.0
2015-01-16 11:50:00,40.23,40.28,40.22,40.27,63200.0,30.7689,30.8071,30.7612,30.7995,63200.0
2015-01-16 11:55:00,40.27,40.31,40.26,40.29,26800.0,30.7995,30.8301,30.7918,30.8148,26800.0
2015-01-16 12:00:00,40.29,40.36,40.29,40.35,16000.0,30.8148,30.8683,30.8148,30.8607,16000.0
2015-01-16 12:05:00,40.34,40.36,40.28,40.29,12400.0,30.853,30.8683,30.8071,30.8148,12400.0
2015-01-16 12:10:00,40.28,40.33,40.28,40.3,19400.0,30.8071,30.8454,30.8071,30.8224,19400.0
2015-01-16 12:15:00,40.3,40.31,40.29,40.3,22300.0,30.8224,30.8301,30.8148,30.8224,22300.0
2015-01-16 12:20:00,40.29,40.31,40.29,40.31,13300.0,30.8148,30.8301,30.8148,30.8301,13300.0
2015-01-16 12:25:00,40.3,40.35,40.3,40.35,5700.0,30.8224,30.8607,30.8224,30.8607,5700.0
2015-01-16 12:30:00,40.34,40.35,40.32,40.35,6600.0,30.853,30.8607,30.8377,30.8607,6600.0
2015-01-16 12:35:00,40.35,40.36,40.32,40.36,32400.0,30.8607,30.8683,30.8377,30.8683,32400.0
2015-01-16 12:40:00,40.37,40.48,40.37,40.48,31900.0,30.876,30.9601,30.876,30.9601,31900.0
2015-01-16 12:45:00,40.47,40.47,40.43,40.45,8200.0,30.9524,30.9524,30.9219,30.9372,8200.0
2015-01-16 12:50:00,40.45,40.49,40.45,40.46,10900.0,30.9372,30.9677,30.9372,30.9448,10900.0
2015-01-16 12:55:00,40.46,40.47,40.42,40.44,10600.0,30.9448,30.9524,30.9142,30.9295,10600.0
2015-01-16 13:00:00,40.43,40.44,40.38,40.39,15200.0,30.9219,30.9295,30.8836,30.8913,15200.0
2015-01-16 13:05:00,40.39,40.45,40.39,40.43,21700.0,30.8913,30.9372,30.8913,30.9219,21700.0
2015-01-16 13:10:00,40.43,40.44,40.4,40.4,7400.0,30.9219,30.9295,30.8989,30.8989,7400.0
2015-01-16 13:15:00,40.4,40.41,40.38,40.4,31500.0,30.8989,30.9066,30.8836,30.8989,31500.0
2015-01-16 13:20:00,40.4,40.41,40.38,40.41,15600.0,30.8989,30.9066,30.8836,30.9066,15600.0
2015-01-16 13:25:00,40.4,40.42,40.37,40.42,37200.0,30.8989,30.9142,30.876,30.9142,37200.0
2015-01-16 13:30:00,40.42,40.43,40.4,40.43,7800.0,30.9142,30.9219,30.8989,30.9219,7800.0
2015-01-16 13:35:00,40.43,40.44,40.41,40.42,6400.0,30.9219,30.9295,30.9066,30.9142,6400.0
2015-01-16 13:40:00,40.43,40.43,40.37,40.41,17000.0,30.9219,30.9219,30.876,30.9066,17000.0
2015-01-16 13:45:00,40.4,40.54,40.07,40.41,573900.0,30.8989,31.006,30.6465,30.9066,573900.0
2015-01-16 13:50:00,40.41,40.48,40.39,40.44,56600.0,30.9066,30.9601,30.8913,30.9295,56600.0
2015-01-16 13:55:00,40.44,40.48,40.38,40.41,42500.0,30.9295,30.9601,30.8836,30.9066,42500.0
2015-01-16 14:00:00,40.41,40.42,40.38,40.41,15000.0,30.9066,30.9142,30.8836,30.9066,15000.0
2015-01-16 14:05:00,40.42,40.42,40.36,40.38,72100.0,30.9142,30.9142,30.8683,30.8836,72100.0
2015-01-16 14:10:00,40.37,40.41,40.35,40.36,61200.0,30.876,30.9066,30.8607,30.8683,61200.0
2015-01-16 14:15:00,40.36,40.37,40.32,40.34,49900.0,30.8683,30.876,30.8377,30.853,49900.0
2015-01-16 14:20:00,40.34,40.37,40.3,40.3,62700.0,30.853,30.876,30.8224,30.8224,62700.0
2015-01-16 14:25:00,40.3,40.32,40.25,40.28,61900.0,30.8224,30.8377,30.7842,30.8071,61900.0
2015-01-16 14:30:00,40.29,40.32,40.23,40.24,108300.0,30.8148,30.8377,30.7689,30.7765,108300.0
2015-01-16 14:35:00,40.24,40.27,40.2,40.2,83100.0,30.7765,30.7995,30.7459,30.7459,83100.0
2015-01-16 14:40:00,40.2,40.21,40.14,40.15,84000.0,30.7459,30.7536,30.7001,30.7077,84000.0
2015-01-16 14:45:00,40.15,40.23,40.15,40.23,39600.0,30.7077,30.7689,30.7077,30.7689,39600.0
2015-01-16 14:50:00,40.24,40.32,40.23,40.31,36900.0,30.7765,30.8377,30.7689,30.8301,36900.0
2015-01-16 14:55:00,40.31,40.32,40.29,40.3,30900.0,30.8301,30.8377,30.8148,30.8224,30900.0
2015-01-16 15:00:00,40.3,40.3,40.27,40.29,19000.0,30.8224,30.8224,30.7995,30.8148,19000.0
2015-01-16 15:05:00,40.28,40.3,40.25,40.29,44300.0,30.8071,30.8224,30.7842,30.8148,44300.0
2015-01-16 15:10:00,40.28,40.3,40.25,40.25,40600.0,30.8071,30.8224,30.7842,30.7842,40600.0
2015-01-16 15:15:00,40.26,40.28,40.24,40.28,74300.0,30.7918,30.8071,30.7765,30.8071,74300.0
2015-01-16 15:20:00,40.29,40.32,40.17,40.24,419500.0,30.8148,30.8377,30.723,30.7765,419500.0
2015-01-16 15:25:00,40.24,40.24,40.17,40.17,64500.0,30.7765,30.7765,30.723,30.723,64500.0
2015-01-16 15:30:00,40.17,40.19,40.15,40.19,60500.0,30.723,30.7383,30.7077,30.7383,60500.0
2015-01-16 15:35:00,40.19,40.24,40.18,40.23,94000.0,30.7383,30.7765,30.7306,30.7689,94000.0
2015-01-16 15:40:00,40.23,40.23,40.04,40.05,359200.0,30.7689,30.7689,30.6236,30.6312,359200.0
2015-01-16 15:45:00,40.05,40.11,40.0,40.07,329400.0,30.6312,30.6771,30.593,30.6465,329400.0
2015-01-16 15:50:00,40.07,40.09,39.97,40.03,380900.0,30.6465,30.6618,30.57,30.6159,380900.0
2015-01-16 15:55:00,40.03,40.06,39.98,39.99,660000.0,30.6159,30.6389,30.5777,30.5853,660000.0
2015-01-20 09:30:00,40.09,40.34,40.05,40.31,372500.0,30.6618,30.853,30.6312,30.8301,372500.0
2015-01-20 09:35:00,40.31,40.31,40.2,40.2,46300.0,30.8301,30.8301,30.7459,30.7459,46300.0
2015-01-20 09:40:00,40.22,40.25,40.16,40.19,39900.0,30.7612,30.7842,30.7154,30.7383,39900.0
2015-01-20 09:45:00,40.19,40.22,40.03,40.05,47400.0,30.7383,30.7612,30.6159,30.6312,47400.0
2015-01-20 09:50:00,40.04,40.05,39.96,39.98,86000.0,30.6236,30.6312,30.5624,30.5777,86000.0
2015-01-20 09:55:00,39.99,40.0,39.97,40.0,35600.0,30.5853,30.593,30.57,30.593,35600.0
2015-01-20 10:00:00,39.99,40.0,39.9,39.95,73600.0,30.5853,30.593,30.5165,30.5547,73600.0
2015-01-20 10:05:00,39.96,39.96,39.91,39.95,45100.0,30.5624,30.5624,30.5241,30.5547,45100.0
2015-01-20 10:10:00,39.94,39.97,39.93,39.94,44300.0,30.5471,30.57,30.5394,30.5471,44300.0
2015-01-20 10:15:00,39.94,39.95,39.84,39.85,74700.0,30.5471,30.5547,30.4706,30.4783,74700.0
2015-01-20 10:20:00,39.84,39.95,39.83,39.94,48600.0,30.4706,30.5547,30.463,30.5471,48600.0
2015-01-20 10:25:00,39.94,39.95,39.86,39.86,70300.0,30.5471,30.5547,30.4859,30.4859,70300.0
2015-01-20 10:30:00,39.86,39.88,39.73,39.74,82500.0,30.4859,30.5012,30.3865,30.3941,82500.0
2015-01-20 10:35:00,39.74,39.77,39.59,39.6,187900.0,30.3941,30.4171,30.2794,30.2871,187900.0
2015-01-20 10:40:00,39.6,39.61,39.56,39.6,80100.0,30.2871,30.2947,30.2565,30.2871,80100.0
2015-01-20 10:45:00,39.59,39.61,39.51,39.6,102200.0,30.2794,30.2947,30.2182,30.2871,102200.0
2015-01-20 10:50:00,39.6,39.61,39.56,39.6,41900.0,30.2871,30.2947,30.2565,30.2871,41900.0
2015-01-20 10:55:00,39.6,39.65,39.56,39.65,111100.0,30.2871,30.3253,30.2565,30.3253,111100.0
2015-01-20 11:00:00,39.65,39.65,39.57,39.58,115700.0,30.3253,30.3253,30.2641,30.2718,115700.0
2015-01-20 11:05:00,39.58,39.63,39.58,39.59,73900.0,30.2718,30.31,30.2718,30.2794,73900.0
2015-01-20 11:10:00,39.59,39.62,39.56,39.62,48800.0,30.2794,30.3023,30.2565,30.3023,48800.0
2015-01-20 11:15:00,39.61,39.62,39.57,39.61,40000.0,30.2947,30.3023,30.2641,30.2947,40000.0
2015-01-20 11:20:00,39.6,39.63,39.59,39.61,40600.0,30.2871,30.31,30.2794,30.2947,40600.0
2015-01-20 11:25:00,39.62,39.62,39.55,39.58,50200.0,30.3023,30.3023,30.2488,30.2718,50200.0
2015-01-20 11:30:00,39.57,39.62,39.55,39.6,89400.0,30.2641,30.3023,30.2488,30.2871,89400.0
2015-01-20 11:35:00,39.6,39.62,39.58,39.61,51500.0,30.2871,30.3023,30.2718,30.2947,51500.0
2015-01-20 11:40:00,39.61,39.63,39.58,39.62,74500.0,30.2947,30.31,30.2718,30.3023,74500.0
2015-01-20 11:45:00,39.62,39.62,39.53,39.54,38300.0,30.3023,30.3023,30.2335,30.2412,38300.0
2015-01-20 11:50:00,39.54,39.55,39.52,39.55,20900.0,30.2412,30.2488,30.2259,30.2488,20900.0
2015-01-20 11:55:00,39.55,39.59,39.54,39.58,32700.0,30.2488,30.2794,30.2412,30.2718,32700.0
2015-01-20 12:00:00,39.59,39.6,39.56,39.57,34200.0,30.2794,30.2871,30.2565,30.2641,34200.0
2015-01-20 12:05:00,39.57,39.59,39.55,39.57,34200.0,30.2641,30.2794,30.2488,30.2641,34200.0
2015-01-20 12:10:00,39.57,39.58,39.55,39.57,32200.0,30.2641,30.2718,30.2488,30.2641,32200.0
2015-01-20 12:15:00,39.57,39.58,39.54,39.58,36900.0,30.2641,30.2718,30.2412,30.2718,36900.0
2015-01-20 12:20:00,39.58,39.61,39.57,39.6,18200.0,30.2718,30.2947,30.2641,30.2871,18200.0
2015-01-20 12:25:00,39.59,39.63,39.59,39.61,17500.0,30.2794,30.31,30.2794,30.2947,17500.0
2015-01-20 12:30:00,39.62,39.63,39.58,39.58,19000.0,30.3023,30.31,30.2718,30.2718,19000.0
2015-01-20 12:35:00,39.59,39.63,39.58,39.62,26900.0,30.2794,30.31,30.2718,30.3023,26900.0
2015-01-20 12:40:00,39.63,39.68,39.63,39.67,18300.0,30.31,30.3482,30.31,30.3406,18300.0
2015-01-20 12:45:00,39.67,39.69,39.66,39.67,17900.0,30.3406,30.3559,30.3329,30.3406,17900.0
2015-01-20 12:50:00,39.67,39.69,39.65,39.66,19500.0,30.3406,30.3559,30.3253,30.3329,19500.0
2015-01-20 12:55:00,39.66,39.67,39.63,39.64,81200.0,30.3329,30.3406,30.31,30.3176,81200.0
2015-01-20 13:00:00,39.64,39.66,39.64,39.65,39600.0,30.3176,30.3329,30.3176,30.3253,39600.0
2015-01-20 13:05:00,39.65,39.66,39.6,39.61,37400.0,30.3253,30.3329,30.2871,30.2947,37400.0
2015-01-20 13:10:00,39.61,39.62,39.6,39.61,36400.0,30.2947,30.3023,30.2871,30.2947,36400.0
2015-01-20 13:15:00,39.6,39.63,39.59,39.62,26500.0,30.2871,30.31,30.2794,30.3023,26500.0
2015-01-20 13:20:00,39.62,39.66,39.62,39.64,50200.0,30.3023,30.3329,30.3023,30.3176,50200.0
2015-01-20 13:25:00,39.64,39.66,39.63,39.65,30100.0,30.3176,30.3329,30.31,30.3253,30100.0
2015-01-20 13:30:00,39.65,39.67,39.64,39.65,47200.0,30.3253,30.3406,30.3176,30.3253,47200.0
2015-01-20 13:35:00,39.65,39.66,39.64,39.66,25100.0,30.3253,30.3329,30.3176,30.3329,25100.0
2015-01-20 13:40:00,39.66,39.66,39.6,39.62,36200.0,30.3329,30.3329,30.2871,30.3023,36200.0
2015-01-20 13:45:00,39.62,39.66,39.61,39.64,22500.0,30.3023,30.3329,30.2947,30.3176,22500.0
2015-01-20 13:50:00,39.63,39.64,39.59,39.61,27100.0,30.31,30.3176,30.2794,30.2947,27100.0
2015-01-20 13:55:00,39.61,39.62,39.58,39.59,27000.0,30.2947,30.3023,30.2718,30.2794,27000.0
2015-01-20 14:00:00,39.6,39.63,39.59,39.63,55900.0,30.2871,30.31,30.2794,30.31,55900.0
2015-01-20 14:05:00,39.63,39.63,39.59,39.61,55200.0,30.31,30.31,30.2794,30.2947,55200.0
2015-01-20 14:10:00,39.61,39.61,39.58,39.59,19600.0,30.2947,30.2947,30.2718,30.2794,19600.0
2015-01-20 14:15:00,39.59,39.59,39.55,39.56,47100.0,30.2794,30.2794,30.2488,30.2565,47100.0
2015-01-20 14:20:00,39.55,39.56,39.53,39.54,65700.0,30.2488,30.2565,30.2335,30.2412,65700.0
2015-01-20 14:25:00,39.54,39.55,39.52,39.54,37800.0,30.2412,30.2488,30.2259,30.2412,37800.0
2015-01-20 14:30:00,39.54,39.57,39.53,39.57,126900.0,30.2412,30.2641,30.2335,30.2641,126900.0
2015-01-20 14:35:00,39.56,39.57,39.49,39.51,140100.0,30.2565,30.2641,30.2029,30.2182,140100.0
2015-01-20 14:40:00,39.51,39.55,39.5,39.54,79900.0,30.2182,30.2488,30.2106,30.2412,79900.0
2015-01-20 14:45:00,39.54,39.54,39.5,39.53,85300.0,30.2412,30.2412,30.2106,30.2335,85300.0
2015-01-20 14:50:00,39.53,39.53,39.5,39.5,57200.0,30.2335,30.2335,30.2106,30.2106,57200.0
2015-01-20 14:55:00,39.5,39.52,39.5,39.5,73300.0,30.2106,30.2259,30.2106,30.2106,73300.0
2015-01-20 15:00:00,39.5,39.51,39.47,39.5,106300.0,30.2106,30.2182,30.1876,30.2106,106300.0
2015-01-20 15:05:00,39.49,39.51,39.48,39.51,65200.0,30.2029,30.2182,30.1953,30.2182,65200.0
2015-01-20 15:10:00,39.51,39.51,39.48,39.51,68200.0,30.2182,30.2182,30.1953,30.2182,68200.0
2015-01-20 15:15:00,39.51,39.52,39.48,39.51,134400.0,30.2182,30.2259,30.1953,30.2182,134400.0
2015-01-20 15:20:00,39.51,39.51,39.45,39.47,67100.0,30.2182,30.2182,30.1723,30.1876,67100.0
2015-01-20 15:25:00,39.47,39.51,39.46,39.49,101800.0,30.1876,30.2182,30.18,30.2029,101800.0
2015-01-20 15:30:00,39.5,39.5,39.44,39.46,103600.0,30.2106,30.2106,30.1647,30.18,103600.0
2015-01-20 15:35:00,39.46,39.46,39.42,39.44,121800.0,30.18,30.18,30.1494,30.1647,121800.0
2015-01-20 15:40:00,39.43,39.48,39.43,39.47,182200.0,30.157,30.1953,30.157,30.1876,182200.0
2015-01-20 15:45:00,39.46,39.51,39.46,39.51,186900.0,30.18,30.2182,30.18,30.2182,186900.0
2015-01-20 15:50:00,39.51,39.53,39.5,39.51,253100.0,30.2182,30.2335,30.2106,30.2182,253100.0
2015-01-20 15:55:00,39.51,39.56,39.49,39.56,501900.0,30.2182,30.2565,30.2029,30.2565,501900.0
2015-01-21 09:30:00,39.5,39.74,39.45,39.73,128600.0,30.2106,30.3941,30.1723,30.3865,128600.0
2015-01-21 09:35:00,39.72,39.99,39.64,39.96,77800.0,30.3788,30.5853,30.3176,30.5624,77800.0
2015-01-21 09:40:00,39.98,40.09,39.93,39.94,238800.0,30.5777,30.6618,30.5394,30.5471,238800.0
2015-01-21 09:45:00,39.94,40.07,39.87,39.95,153400.0,30.5471,30.6465,30.4936,30.5547,153400.0
2015-01-21 09:50:00,39.96,40.02,39.94,39.98,66800.0,30.5624,30.6083,30.5471,30.5777,66800.0
2015-01-21 09:55:00,39.99,40.04,39.92,39.98,90400.0,30.5853,30.6236,30.5318,30.5777,90400.0
2015-01-21 10:00:00,39.99,40.04,39.92,39.93,79400.0,30.5853,30.6236,30.5318,30.5394,79400.0
2015-01-21 10:05:00,39.94,40.01,39.88,39.9,63700.0,30.5471,30.6006,30.5012,30.5165,63700.0
2015-01-21 10:10:00,39.9,39.97,39.82,39.96,47600.0,30.5165,30.57,30.4553,30.5624,47600.0
2015-01-21 10:15:00,39.96,40.03,39.95,40.03,99400.0,30.5624,30.6159,30.5547,30.6159,99400.0
2015-01-21 10:20:00,40.03,40.04,39.99,40.01,39800.0,30.6159,30.6236,30.5853,30.6006,39800.0
2015-01-21 10:25:00,40.01,40.04,39.99,40.03,55900.0,30.6006,30.6236,30.5853,30.6159,55900.0
2015-01-21 10:30:00,40.03,40.04,39.99,40.02,100700.0,30.6159,30.6236,30.5853,30.6083,100700.0
2015-01-21 10:35:00,40.01,40.06,40.0,40.04,112700.0,30.6006,30.6389,30.593,30.6236,112700.0
2015-01-21 10:40:00,40.04,40.06,40.02,40.05,46300.0,30.6236,30.6389,30.6083,30.6312,46300.0
2015-01-21 10:45:00,40.05,40.17,40.03,40.16,35400.0,30.6312,30.723,30.6159,30.7154,35400.0
2015-01-21 10:50:00,40.16,40.23,40.14,40.22,46000.0,30.7154,30.7689,30.7001,30.7612,46000.0
2015-01-21 10:55:00,40.23,40.23,40.13,40.16,50000.0,30.7689,30.7689,30.6924,30.7154,50000.0
2015-01-21 11:00:00,40.16,40.18,40.12,40.13,41700.0,30.7154,30.7306,30.6848,30.6924,41700.0
2015-01-21 11:05:00,40.13,40.16,40.11,40.12,38500.0,30.6924,30.7154,30.6771,30.6848,38500.0
2015-01-21 11:10:00,40.12,40.14,40.1,40.11,30000.0,30.6848,30.7001,30.6695,30.6771,30000.0
2015-01-21 11:15:00,40.11,40.11,40.05,40.07,23300.0,30.6771,30.6771,30.6312,30.6465,23300.0
2015-01-21 11:20:00,40.07,40.07,40.02,40.04,40500.0,30.6465,30.6465,30.6083,30.6236,40500.0
2015-01-21 11:25:00,40.04,40.11,40.02,40.09,54900.0,30.6236,30.6771,30.6083,30.6618,54900.0
2015-01-21 11:30:00,40.1,40.15,40.09,40.13,49700.0,30.6695,30.7077,30.6618,30.6924,49700.0
2015-01-21 11:35:00,40.14,40.15,40.12,40.13,24000.0,30.7001,30.7077,30.6848,30.6924,24000.0
2015-01-21 11:40:00,40.14,40.17,40.13,40.16,61600.0,30.7001,30.723,30.6924,30.7154,61600.0
2015-01-21 11:45:00,40.17,40.28,40.16,40.24,114200.0,30.723,30.8071,30.7154,30.7765,114200.0
2015-01-21 11:50:00,40.24,40.3,40.24,40.26,54700.0,30.7765,30.8224,30.7765,30.7918,54700.0
2015-01-21 11:55:00,40.27,40.29,40.25,40.27,21400.0,30.7995,30.8148,30.7842,30.7995,21400.0
2015-01-21 12:00:00,40.27,40.3,40.23,40.24,34900.0,30.7995,30.8224,30.7689,30.7765,34900.0
2015-01-21 12:05:00,40.24,40.25,40.18,40.18,19500.0,30.7765,30.7842,30.7306,30.7306,19500.0
2015-01-21 12:10:00,40.18,40.25,40.18,40.25,34700.0,30.7306,30.7842,30.7306,30.7842,34700.0
2015-01-21 12:15:00,40.25,40.29,40.24,40.28,46300.0,30.7842,30.8148,30.7765,30.8071,46300.0
2015-01-21 12:20:00,40.28,40.33,40.27,40.32,33200.0,30.8071,30.8454,30.7995,30.8377,33200.0
2015-01-21 12:25:00,40.32,40.39,40.32,40.37,50700.0,30.8377,30.8913,30.8377,30.876,50700.0
2015-01-21 12:30:00,40.38,40.4,40.34,40.35,42800.0,30.8836,30.8989,30.853,30.8607,42800.0
2015-01-21 12:35:00,40.35,40.35,40.3,40.31,19600.0,30.8607,30.8607,30.8224,30.8301,19600.0
2015-01-21 12:40:00,40.31,40.35,40.3,40.34,23100.0,30.8301,30.8607,30.8224,30.853,23100.0
2015-01-21 12:45:00,40.34,40.35,40.33,40.34,34400.0,30.853,30.8607,30.8454,30.853,34400.0
2015-01-21 12:50:00,40.34,40.35,40.23,40.25,35300.0,30.853,30.8607,30.7689,30.7842,35300.0
2015-01-21 12:55:00,40.26,40.28,40.25,40.27,13400.0,30.7918,30.8071,30.7842,30.7995,13400.0
2015-01-21 13:00:00,40.27,40.31,40.25,40.3,41200.0,30.7995,30.8301,30.7842,30.8224,41200.0
2015-01-21 13:05:00,40.3,40.34,40.29,40.33,22300.0,30.8224,30.853,30.8148,30.8454,22300.0
2015-01-21 13:10:00,40.34,40.35,40.32,40.34,30700.0,30.853,30.8607,30.8377,30.853,30700.0
2015-01-21 13:15:00,40.35,40.36,40.32,40.34,41100.0,30.8607,30.8683,30.8377,30.853,41100.0
2015-01-21 13:20:00,40.35,40.35,40.32,40.32,18100.0,30.8607,30.8607,30.8377,30.8377,18100.0
2015-01-21 13:25:00,40.33,40.34,40.24,40.24,23200.0,30.8454,30.853,30.7765,30.7765,23200.0
2015-01-21 13:30:00,40.24,40.24,40.2,40.23,35800.0,30.7765,30.7765,30.7459,30.7689,35800.0
2015-01-21 13:35:00,40.21,40.21,40.19,40.2,81100.0,30.7536,30.7536,30.7383,30.7459,81100.0
2015-01-21 13:40:00,40.2,40.21,40.19,40.2,35500.0,30.7459,30.7536,30.7383,30.7459,35500.0
2015-01-21 13:45:00,40.2,40.2,40.17,40.19,65300.0,30.7459,30.7459,30.723,30.7383,65300.0
2015-01-21 13:50:00,40.19,40.21,40.18,40.19,29700.0,30.7383,30.7536,30.7306,30.7383,29700.0
2015-01-21 13:55:00,40.19,40.2,40.15,40.15,31000.0,30.7383,30.7459,30.7077,30.7077,31000.0
2015-01-21 14:00:00,40.15,40.15,40.12,40.14,37000.0,30.7077,30.7077,30.6848,30.7001,37000.0
2015-01-21 14:05:00,40.13,40.16,40.12,40.15,29000.0,30.6924,30.7154,30.6848,30.7077,29000.0
2015-01-21 14:10:00,40.16,40.17,40.13,40.16,42700.0,30.7154,30.723,30.6924,30.7154,42700.0
2015-01-21 14:15:00,40.17,40.2,40.16,40.19,25700.0,30.723,30.7459,30.7154,30.7383,25700.0
2015-01-21 14:20:00,40.19,40.23,40.18,40.23,25200.0,30.7383,30.7689,30.7306,30.7689,25200.0
2015-01-21 14:25:00,40.22,40.24,40.2,40.22,149400.0,30.7612,30.7765,30.7459,30.7612,149400.0
2015-01-21 14:30:00,40.22,40.23,40.19,40.2,20800.0,30.7612,30.7689,30.7383,30.7459,20800.0
2015-01-21 14:35:00,40.19,40.2,40.13,40.14,29200.0,30.7383,30.7459,30.6924,30.7001,29200.0
2015-01-21 14:40:00,40.14,40.19,40.12,40.19,32600.0,30.7001,30.7383,30.6848,30.7383,32600.0
2015-01-21 14:45:00,40.19,40.24,40.18,40.24,34300.0,30.7383,30.7765,30.7306,30.7765,34300.0
2015-01-21 14:50:00,40.24,40.26,40.22,40.23,34400.0,30.7765,30.7918,30.7612,30.7689,34400.0
2015-01-21 14:55:00,40.22,40.25,40.22,40.25,55300.0,30.7612,30.7842,30.7612,30.7842,55300.0
2015-01-21 15:00:00,40.24,40.26,40.24,40.26,127000.0,30.7765,30.7918,30.7765,30.7918,127000.0
2015-01-21 15:05:00,40.26,40.27,40.24,40.25,56500.0,30.7918,30.7995,30.7765,30.7842,56500.0
2015-01-21 15:10:00,40.25,40.26,40.23,40.25,53300.0,30.7842,30.7918,30.7689,30.7842,53300.0
2015-01-21 15:15:00,40.25,40.3,40.24,40.3,87300.0,30.7842,30.8224,30.7765,30.8224,87300.0
2015-01-21 15:20:00,40.3,40.31,40.27,40.28,61200.0,30.8224,30.8301,30.7995,30.8071,61200.0
2015-01-21 15:25:00,40.29,40.31,40.27,40.27,77800.0,30.8148,30.8301,30.7995,30.7995,77800.0
2015-01-21 15:30:00,40.27,40.31,40.26,40.3,67700.0,30.7995,30.8301,30.7918,30.8224,67700.0
2015-01-21 15:35:00,40.3,40.34,40.29,40.34,80000.0,30.8224,30.853,30.8148,30.853,80000.0
2015-01-21 15:40:00,40.34,40.34,40.3,40.32,140000.0,30.853,30.853,30.8224,30.8377,140000.0
2015-01-21 15:45:00,40.31,40.32,40.28,40.29,84200.0,30.8301,30.8377,30.8071,30.8148,84200.0
2015-01-21 15:50:00,40.3,40.33,40.29,40.33,103100.0,30.8224,30.8454,30.8148,30.8454,103100.0
2015-01-21 15:55:00,40.32,40.33,40.3,40.31,148300.0,30.8377,30.8454,30.8224,30.8301,148300.0
2015-01-22 09:30:00,40.56,40.7,40.47,40.47,153300.0,31.0213,31.1284,30.9524,30.9524,153300.0
2015-01-22 09:35:00,40.46,40.59,40.4,40.55,59500.0,30.9448,31.0442,30.8989,31.0136,59500.0
2015-01-22 09:40:00,40.54,40.55,40.39,40.39,138700.0,31.006,31.0136,30.8913,30.8913,138700.0
2015-01-22 09:45:00,40.4,40.42,40.27,40.34,59700.0,30.8989,30.9142,30.7995,30.853,59700.0
2015-01-22 09:50:00,40.33,40.46,40.31,40.45,44300.0,30.8454,30.9448,30.8301,30.9372,44300.0
2015-01-22 09:55:00,40.45,40.55,40.41,40.54,63400.0,30.9372,31.0136,30.9066,31.006,63400.0
2015-01-22 10:00:00,40.54,40.61,40.51,40.52,50200.0,31.006,31.0595,30.983,30.9907,50200.0
2015-01-22 10:05:00,40.52,40.62,40.5,40.55,53500.0,30.9907,31.0672,30.9754,31.0136,53500.0
2015-01-22 10:10:00,40.55,40.58,40.5,40.57,45900.0,31.0136,31.0366,30.9754,31.0289,45900.0
2015-01-22 10:15:00,40.57,40.71,40.56,40.65,29000.0,31.0289,31.136,31.0213,31.0901,29000.0
2015-01-22 10:20:00,40.66,40.72,40.65,40.71,32400.0,31.0978,31.1437,31.0901,31.136,32400.0
2015-01-22 10:25:00,40.7,40.71,40.66,40.68,32100.0,31.1284,31.136,31.0978,31.1131,32100.0
2015-01-22 10:30:00,40.69,40.77,40.68,40.72,83300.0,31.1207,31.1819,31.1131,31.1437,83300.0
2015-01-22 10:35:00,40.71,40.74,40.69,40.69,26800.0,31.136,31.159,31.1207,31.1207,26800.0
2015-01-22 10:40:00,40.7,40.76,40.69,40.75,27600.0,31.1284,31.1742,31.1207,31.1666,27600.0
2015-01-22 10:45:00,40.76,40.83,40.75,40.8,42000.0,31.1742,31.2278,31.1666,31.2048,42000.0
2015-01-22 10:50:00,40.8,40.84,40.79,40.84,40200.0,31.2048,31.2354,31.1972,31.2354,40200.0
2015-01-22 10:55:00,40.83,40.91,40.81,40.82,63700.0,31.2278,31.289,31.2125,31.2201,63700.0
2015-01-22 11:00:00,40.82,40.85,40.75,40.78,42500.0,31.2201,31.2431,31.1666,31.1895,42500.0
2015-01-22 11:05:00,40.77,40.78,40.72,40.72,16200.0,31.1819,31.1895,31.1437,31.1437,16200.0
2015-01-22 11:10:00,40.71,40.71,40.67,40.71,25100.0,31.136,31.136,31.1054,31.136,25100.0
2015-01-22 11:15:00,40.7,40.71,40.69,40.71,19500.0,31.1284,31.136,31.1207,31.136,19500.0
2015-01-22 11:20:00,40.7,40.78,40.7,40.78,28000.0,31.1284,31.1895,31.1284,31.1895,28000.0
2015-01-22 11:25:00,40.78,40.78,40.74,40.76,36800.0,31.1895,31.1895,31.159,31.1742,36800.0
2015-01-22 11:30:00,40.76,40.78,40.71,40.74,34900.0,31.1742,31.1895,31.136,31.159,34900.0
2015-01-22 11:35:00,40.74,40.74,40.71,40.74,26400.0,31.159,31.159,31.136,31.159,26400.0
2015-01-22 11:40:00,40.74,40.76,40.7,40.71,18000.0,31.159,31.1742,31.1284,31.136,18000.0
2015-01-22 11:45:00,40.7,40.71,40.65,40.65,15000.0,31.1284,31.136,31.0901,31.0901,15000.0
2015-01-22 11:50:00,40.65,40.65,40.6,40.61,12300.0,31.0901,31.0901,31.0519,31.0595,12300.0
2015-01-22 11:55:00,40.6,40.76,40.6,40.75,77000.0,31.0519,31.1742,31.0519,31.1666,77000.0
2015-01-22 12:00:00,40.75,40.76,40.68,40.68,21300.0,31.1666,31.1742,31.1131,31.1131,21300.0
2015-01-22 12:05:00,40.68,40.71,40.65,40.66,22100.0,31.1131,31.136,31.0901,31.0978,22100.0
2015-01-22 12:10:00,40.66,40.69,40.65,40.66,12600.0,31.0978,31.1207,31.0901,31.0978,12600.0
2015-01-22 12:15:00,40.65,40.66,40.62,40.63,13300.0,31.0901,31.0978,31.0672,31.0748,13300.0
2015-01-22 12:20:00,40.63,40.67,40.62,40.63,24300.0,31.0748,31.1054,31.0672,31.0748,24300.0
2015-01-22 12:25:00,40.63,40.65,40.62,40.65,9400.0,31.0748,31.0901,31.0672,31.0901,9400.0
2015-01-22 12:30:00,40.65,40.65,40.61,40.62,16800.0,31.0901,31.0901,31.0595,31.0672,16800.0
2015-01-22 12:35:00,40.62,40.63,40.56,40.58,12700.0,31.0672,31.0748,31.0213,31.0366,12700.0
2015-01-22 12:40:00,40.58,40.61,40.56,40.6,13300.0,31.0366,31.0595,31.0213,31.0519,13300.0
2015-01-22 12:45:00,40.61,40.62,40.58,40.59,26400.0,31.0595,31.0672,31.0366,31.0442,26400.0
2015-01-22 12:50:00,40.59,40.59,40.53,40.54,22400.0,31.0442,31.0442,30.9983,31.006,22400.0
2015-01-22 12:55:00,40.55,40.57,40.53,40.57,20200.0,31.0136,31.0289,30.9983,31.0289,20200.0
2015-01-22 13:00:00,40.56,40.64,40.56,40.64,28100.0,31.0213,31.0825,31.0213,31.0825,28100.0
2015-01-22 13:05:00,40.63,40.64,40.62,40.62,21800.0,31.0748,31.0825,31.0672,31.0672,21800.0
2015-01-22 13:10:00,40.62,40.64,40.59,40.6,22700.0,31.0672,31.0825,31.0442,31.0519,22700.0
2015-01-22 13:15:00,40.6,40.62,40.59,40.61,17500.0,31.0519,31.0672,31.0442,31.0595,17500.0
2015-01-22 13:20:00,40.61,40.61,40.59,40.61,13200.0,31.0595,31.0595,31.0442,31.0595,13200.0
2015-01-22 13:25:00,40.61,40.62,40.59,40.62,21900.0,31.0595,31.0672,31.0442,31.0672,21900.0
2015-01-22 13:30:00,40.61,40.69,40.61,40.63,36100.0,31.0595,31.1207,31.0595,31.0748,36100.0
2015-01-22 13:35:00,40.63,40.67,40.62,40.65,14800.0,31.0748,31.1054,31.0672,31.0901,14800.0
2015-01-22 13:40:00,40.66,40.69,40.63,40.68,30700.0,31.0978,31.1207,31.0748,31.1131,30700.0
2015-01-22 13:45:00,40.68,40.69,40.63,40.64,22500.0,31.1131,31.1207,31.0748,31.0825,22500.0
2015-01-22 13:50:00,40.65,40.65,40.61,40.61,63700.0,31.0901,31.0901,31.0595,31.0595,63700.0
2015-01-22 13:55:00,40.62,40.62,40.58,40.58,14200.0,31.0672,31.0672,31.0366,31.0366,14200.0
2015-01-22 14:00:00,40.59,40.61,40.57,40.58,42300.0,31.0442,31.0595,31.0289,31.0366,42300.0
2015-01-22 14:05:00,40.57,40.57,40.54,40.56,21400.0,31.0289,31.0289,31.006,31.0213,21400.0
2015-01-22 14:10:00,40.56,40.58,40.54,40.58,12000.0,31.0213,31.0366,31.006,31.0366,12000.0
2015-01-22 14:15:00,40.58,40.61,40.57,40.59,24600.0,31.0366,31.0595,31.0289,31.0442,24600.0
2015-01-22 14:20:00,40.59,40.59,40.54,40.57,17700.0,31.0442,31.0442,31.006,31.0289,17700.0
2015-01-22 14:25:00,40.58,40.6,40.58,40.59,18000.0,31.0366,31.0519,31.0366,31.0442,18000.0
2015-01-22 14:30:00,40.59,40.66,40.58,40.65,51200.0,31.0442,31.0978,31.0366,31.0901,51200.0
2015-01-22 14:35:00,40.64,40.69,40.64,40.69,18900.0,31.0825,31.1207,31.0825,31.1207,18900.0
2015-01-22 14:40:00,40.68,40.69,40.66,40.68,139900.0,31.1131,31.1207,31.0978,31.1131,139900.0
2015-01-22 14:45:00,40.67,40.74,40.67,40.73,27900.0,31.1054,31.159,31.1054,31.1513,27900.0
2015-01-22 14:50:00,40.73,40.74,40.72,40.73,28200.0,31.1513,31.159,31.1437,31.1513,28200.0
2015-01-22 14:55:00,40.73,40.76,40.72,40.73,39400.0,31.1513,31.1742,31.1437,31.1513,39400.0
2015-01-22 15:00:00,40.74,40.79,40.73,40.75,37100.0,31.159,31.1972,31.1513,31.1666,37100.0
2015-01-22 15:05:00,40.76,40.77,40.75,40.76,33100.0,31.1742,31.1819,31.1666,31.1742,33100.0
2015-01-22 15:10:00,40.76,40.79,40.75,40.76,31400.0,31.1742,31.1972,31.1666,31.1742,31400.0
2015-01-22 15:15:00,40.76,40.8,40.75,40.8,49900.0,31.1742,31.2048,31.1666,31.2048,49900.0
2015-01-22 15:20:00,40.8,40.81,40.76,40.76,43600.0,31.2048,31.2125,31.1742,31.1742,43600.0
2015-01-22 15:25:00,40.77,40.79,40.76,40.79,52200.0,31.1819,31.1972,31.1742,31.1972,52200.0
2015-01-22 15:30:00,40.79,40.8,40.76,40.77,51500.0,31.1972,31.2048,31.1742,31.1819,51500.0
2015-01-22 15:35:00,40.77,40.78,40.74,40.77,57900.0,31.1819,31.1895,31.159,31.1819,57900.0
2015-01-22 15:40:00,40.77,40.78,40.74,40.76,68400.0,31.1819,31.1895,31.159,31.1742,68400.0
2015-01-22 15:45:00,40.76,40.77,40.75,40.75,102200.0,31.1742,31.1819,31.1666,31.1666,102200.0
2015-01-22 15:50:00,40.75,40.76,40.7,40.72,159000.0,31.1666,31.1742,31.1284,31.1437,159000.0
2015-01-22 15:55:00,40.72,40.72,40.67,40.7,361100.0,31.1437,31.1437,31.1054,31.1284,361100.0
2015-01-23 09:30:00,40.74,40.77,40.64,40.66,68500.0,31.159,31.1819,31.0825,31.0978,68500.0
2015-01-23 09:35:00,40.65,40.67,40.61,40.66,37000.0,31.0901,31.1054,31.0595,31.0978,37000.0
2015-01-23 09:40:00,40.66,40.66,40.61,40.63,54000.0,31.0978,31.0978,31.0595,31.0748,54000.0
2015-01-23 09:45:00,40.66,40.74,40.66,40.7,23300.0,31.0978,31.159,31.0978,31.1284,23300.0
2015-01-23 09:50:00,40.69,40.69,40.62,40.63,37000.0,31.1207,31.1207,31.0672,31.0748,37000.0
2015-01-23 09:55:00,40.63,40.65,40.62,40.62,25600.0,31.0748,31.0901,31.0672,31.0672,25600.0
2015-01-23 10:00:00,40.62,40.68,40.6,40.66,23900.0,31.0672,31.1131,31.0519,31.0978,23900.0
2015-01-23 10:05:00,40.66,40.71,40.65,40.66,21800.0,31.0978,31.136,31.0901,31.0978,21800.0
2015-01-23 10:10:00,40.66,40.7,40.65,40.66,10500.0,31.0978,31.1284,31.0901,31.0978,10500.0
2015-01-23 10:15:00,40.65,40.66,40.62,40.64,25900.0,31.0901,31.0978,31.0672,31.0825,25900.0
2015-01-23 10:20:00,40.64,40.66,40.6,40.61,20400.0,31.0825,31.0978,31.0519,31.0595,20400.0
2015-01-23 10:25:00,40.61,40.65,40.6,40.64,12100.0,31.0595,31.0901,31.0519,31.0825,12100.0
2015-01-23 10:30:00,40.64,40.66,40.62,40.62,14000.0,31.0825,31.0978,31.0672,31.0672,14000.0
2015-01-23 10:35:00,40.63,40.63,40.57,40.58,14300.0,31.0748,31.0748,31.0289,31.0366,14300.0
2015-01-23 10:40:00,40.58,40.62,40.57,40.59,19200.0,31.0366,31.0672,31.0289,31.0442,19200.0
2015-01-23 10:45:00,40.6,40.61,40.57,40.6,20600.0,31.0519,31.0595,31.0289,31.0519,20600.0
2015-01-23 10:50:00,40.61,40.74,40.6,40.73,26600.0,31.0595,31.159,31.0519,31.1513,26600.0
2015-01-23 10:55:00,40.73,40.78,40.71,40.72,29600.0,31.1513,31.1895,31.136,31.1437,29600.0
2015-01-23 11:00:00,40.72,40.72,40.68,40.7,15400.0,31.1437,31.1437,31.1131,31.1284,15400.0
2015-01-23 11:05:00,40.7,40.74,40.7,40.71,23100.0,31.1284,31.159,31.1284,31.136,23100.0
2015-01-23 11:10:00,40.71,40.72,40.68,40.7,14200.0,31.136,31.1437,31.1131,31.1284,14200.0
2015-01-23 11:15:00,40.71,40.77,40.7,40.77,16200.0,31.136,31.1819,31.1284,31.1819,16200.0
2015-01-23 11:20:00,40.77,40.81,40.76,40.8,19100.0,31.1819,31.2125,31.1742,31.2048,19100.0
2015-01-23 11:25:00,40.8,40.85,40.8,40.83,21400.0,31.2048,31.2431,31.2048,31.2278,21400.0
2015-01-23 11:30:00,40.83,40.86,40.79,40.84,40300.0,31.2278,31.2507,31.1972,31.2354,40300.0
2015-01-23 11:35:00,40.85,40.87,40.84,40.86,28100.0,31.2431,31.2584,31.2354,31.2507,28100.0
2015-01-23 11:40:00,40.86,40.87,40.83,40.87,23400.0,31.2507,31.2584,31.2278,31.2584,23400.0
2015-01-23 11:45:00,40.87,40.91,40.86,40.88,25400.0,31.2584,31.289,31.2507,31.266,25400.0
2015-01-23 11:50:00,40.89,40.95,40.87,40.88,88400.0,31.2737,31.3196,31.2584,31.266,88400.0
2015-01-23 11:55:00,40.88,40.9,40.86,40.89,27300.0,31.266,31.2813,31.2507,31.2737,27300.0
2015-01-23 12:00:00,40.89,40.92,40.88,40.91,25800.0,31.2737,31.2966,31.266,31.289,25800.0
2015-01-23 12:05:00,40.91,40.92,40.9,40.91,8800.0,31.289,31.2966,31.2813,31.289,8800.0
2015-01-23 12:10:00,40.92,40.96,40.91,40.93,14700.0,31.2966,31.3272,31.289,31.3043,14700.0
2015-01-23 12:15:00,40.93,40.93,40.87,40.87,27400.0,31.3043,31.3043,31.2584,31.2584,27400.0
2015-01-23 12:20:00,40.87,40.96,40.87,40.96,114200.0,31.2584,31.3272,31.2584,31.3272,114200.0
2015-01-23 12:25:00,40.97,40.99,40.95,40.98,46000.0,31.3349,31.3502,31.3196,31.3425,46000.0
2015-01-23 12:30:00,40.98,41.02,40.97,41.01,63400.0,31.3425,31.3731,31.3349,31.3655,63400.0
2015-01-23 12:35:00,41.01,41.06,41.0,41.03,34200.0,31.3655,31.4037,31.3578,31.3807,34200.0
2015-01-23 12:40:00,41.04,41.07,41.02,41.06,120800.0,31.3884,31.4113,31.3731,31.4037,120800.0
2015-01-23 12:45:00,41.06,41.1,41.05,41.09,122200.0,31.4037,31.4343,31.396,31.4266,122200.0
2015-01-23 12:50:00,41.09,41.13,41.08,41.12,80800.0,31.4266,31.4572,31.419,31.4496,80800.0
2015-01-23 12:55:00,41.11,41.14,41.09,41.14,38200.0,31.4419,31.4649,31.4266,31.4649,38200.0
2015-01-23 13:00:00,41.14,41.19,41.13,41.19,51900.0,31.4649,31.5031,31.4572,31.5031,51900.0
2015-01-23 13:05:00,41.18,41.22,41.17,41.21,44300.0,31.4955,31.5261,31.4878,31.5184,44300.0
2015-01-23 13:10:00,41.21,41.24,41.21,41.23,25100.0,31.5184,31.5414,31.5184,31.5337,25100.0
2015-01-23 13:15:00,41.23,41.24,41.19,41.21,27100.0,31.5337,31.5414,31.5031,31.5184,27100.0
2015-01-23 13:20:00,41.21,41.23,41.2,41.22,13600.0,31.5184,31.5337,31.5108,31.5261,13600.0
2015-01-23 13:25:00,41.23,41.24,41.22,41.24,20900.0,31.5337,31.5414,31.5261,31.5414,20900.0
2015-01-23 13:30:00,41.23,41.24,41.21,41.21,18800.0,31.5337,31.5414,31.5184,31.5184,18800.0
2015-01-23 13:35:00,41.21,41.21,41.18,41.2,27300.0,31.5184,31.5184,31.4955,31.5108,27300.0
2015-01-23 13:40:00,41.2,41.22,41.19,41.22,16800.0,31.5108,31.5261,31.5031,31.5261,16800.0
2015-01-23 13:45:00,41.21,41.23,41.19,41.23,21200.0,31.5184,31.5337,31.5031,31.5337,21200.0
2015-01-23 13:50:00,41.23,41.24,41.22,41.23,23900.0,31.5337,31.5414,31.5261,31.5337,23900.0
2015-01-23 13:55:00,41.23,41.23,41.18,41.19,30200.0,31.5337,31.5337,31.4955,31.5031,30200.0
2015-01-23 14:00:00,41.19,41.19,41.15,41.15,39800.0,31.5031,31.5031,31.4725,31.4725,39800.0
2015-01-23 14:05:00,41.15,41.21,41.13,41.18,135900.0,31.4725,31.5184,31.4572,31.4955,135900.0
2015-01-23 14:10:00,41.19,41.21,41.16,41.19,34800.0,31.5031,31.5184,31.4802,31.5031,34800.0
2015-01-23 14:15:00,41.19,41.2,41.17,41.18,21200.0,31.5031,31.5108,31.4878,31.4955,21200.0
2015-01-23 14:20:00,41.17,41.18,41.14,41.14,13700.0,31.4878,31.4955,31.4649,31.4649,13700.0
2015-01-23 14:25:00,41.14,41.19,41.14,41.16,39600.0,31.4649,31.5031,31.4649,31.4802,39600.0
2015-01-23 14:30:00,41.17,41.17,41.13,41.14,24600.0,31.4878,31.4878,31.4572,31.4649,24600.0
2015-01-23 14:35:00,41.13,41.14,41.08,41.09,72300.0,31.4572,31.4649,31.419,31.4266,72300.0
2015-01-23 14:40:00,41.09,41.1,41.08,41.08,20100.0,31.4266,31.4343,31.419,31.419,20100.0
2015-01-23 14:45:00,41.09,41.09,41.05,41.05,28800.0,31.4266,31.4266,31.396,31.396,28800.0
2015-01-23 14:50:00,41.05,41.06,41.04,41.04,19200.0,31.396,31.4037,31.3884,31.3884,19200.0
2015-01-23 14:55:00,41.05,41.05,41.0,41.01,31300.0,31.396,31.396,31.3578,31.3655,31300.0
2015-01-23 15:00:00,41.01,41.03,41.0,41.02,16100.0,31.3655,31.3807,31.3578,31.3731,16100.0
2015-01-23 15:05:00,41.02,41.05,41.0,41.05,39100.0,31.3731,31.396,31.3578,31.396,39100.0
2015-01-23 15:10:00,41.05,41.09,41.04,41.06,43400.0,31.396,31.4266,31.3884,31.4037,43400.0
2015-01-23 15:15:00,41.06,41.08,41.04,41.05,23000.0,31.4037,31.419,31.3884,31.396,23000.0
2015-01-23 15:20:00,41.05,41.06,41.03,41.05,17100.0,31.396,31.4037,31.3807,31.396,17100.0
2015-01-23 15:25:00,41.06,41.09,41.05,41.07,22900.0,31.4037,31.4266,31.396,31.4113,22900.0
2015-01-23 15:30:00,41.07,41.07,41.04,41.07,25500.0,31.4113,31.4113,31.3884,31.4113,25500.0
2015-01-23 15:35:00,41.06,41.07,41.01,41.02,26500.0,31.4037,31.4113,31.3655,31.3731,26500.0
2015-01-23 15:40:00,41.02,41.03,41.01,41.01,30700.0,31.3731,31.3807,31.3655,31.3655,30700.0
2015-01-23 15:45:00,41.01,41.03,40.99,41.01,135700.0,31.3655,31.3807,31.3502,31.3655,135700.0
2015-01-23 15:50:00,41.01,41.02,40.97,40.99,111400.0,31.3655,31.3731,31.3349,31.3502,111400.0
2015-01-23 15:55:00,40.99,41.01,40.97,40.98,146200.0,31.3502,31.3655,31.3349,31.3425,146200.0
2015-01-26 09:30:00,40.9,40.95,40.8,40.83,43200.0,31.2813,31.3196,31.2048,31.2278,43200.0
2015-01-26 09:35:00,40.84,40.89,40.81,40.86,29900.0,31.2354,31.2737,31.2125,31.2507,29900.0
2015-01-26 09:40:00,40.86,40.91,40.76,40.77,33800.0,31.2507,31.289,31.1742,31.1819,33800.0
2015-01-26 09:45:00,40.76,40.76,40.72,40.72,44200.0,31.1742,31.1742,31.1437,31.1437,44200.0
2015-01-26 09:50:00,40.73,40.77,40.71,40.77,22400.0,31.1513,31.1819,31.136,31.1819,22400.0
2015-01-26 09:55:00,40.77,40.78,40.72,40.74,23000.0,31.1819,31.1895,31.1437,31.159,23000.0
2015-01-26 10:00:00,40.74,40.84,40.74,40.84,29400.0,31.159,31.2354,31.159,31.2354,29400.0
2015-01-26 10:05:00,40.84,40.9,40.84,40.9,11100.0,31.2354,31.2813,31.2354,31.2813,11100.0
2015-01-26 10:10:00,40.89,40.89,40.8,40.8,11100.0,31.2737,31.2737,31.2048,31.2048,11100.0
2015-01-26 10:15:00,40.81,40.82,40.74,40.75,22200.0,31.2125,31.2201,31.159,31.1666,22200.0
2015-01-26 10:20:00,40.75,40.75,40.72,40.75,18800.0,31.1666,31.1666,31.1437,31.1666,18800.0
2015-01-26 10:25:00,40.75,40.8,40.75,40.78,13400.0,31.1666,31.2048,31.1666,31.1895,13400.0
2015-01-26 10:30:00,40.79,40.79,40.74,40.75,11200.0,31.1972,31.1972,31.159,31.1666,11200.0
2015-01-26 10:35:00,40.76,40.78,40.75,40.77,8000.0,31.1742,31.1895,31.1666,31.1819,8000.0
2015-01-26 10:40:00,40.77,40.88,40.77,40.88,16900.0,31.1819,31.266,31.1819,31.266,16900.0
2015-01-26 10:45:00,40.87,40.93,40.87,40.91,14000.0,31.2584,31.3043,31.2584,31.289,14000.0
2015-01-26 10:50:00,40.92,40.96,40.92,40.96,14200.0,31.2966,31.3272,31.2966,31.3272,14200.0
2015-01-26 10:55:00,40.96,40.96,40.93,40.94,10700.0,31.3272,31.3272,31.3043,31.3119,10700.0
2015-01-26 11:00:00,40.94,40.94,40.91,40.91,13100.0,31.3119,31.3119,31.289,31.289,13100.0
2015-01-26 11:05:00,40.92,40.93,40.89,40.9,22700.0,31.2966,31.3043,31.2737,31.2813,22700.0
2015-01-26 11:10:00,40.89,40.96,40.88,40.96,18900.0,31.2737,31.3272,31.266,31.3272,18900.0
2015-01-26 11:15:00,40.95,40.97,40.94,40.95,24700.0,31.3196,31.3349,31.3119,31.3196,24700.0
2015-01-26 11:20:00,40.96,40.99,40.95,40.96,16600.0,31.3272,31.3502,31.3196,31.3272,16600.0
2015-01-26 11:25:00,40.96,40.97,40.93,40.97,12600.0,31.3272,31.3349,31.3043,31.3349,12600.0
2015-01-26 11:30:00,40.97,40.99,40.95,40.98,12300.0,31.3349,31.3502,31.3196,31.3425,12300.0
2015-01-26 11:35:00,40.98,40.98,40.91,40.92,23000.0,31.3425,31.3425,31.289,31.2966,23000.0
2015-01-26 11:40:00,40.92,41.0,40.92,40.99,13800.0,31.2966,31.3578,31.2966,31.3502,13800.0
2015-01-26 11:45:00,41.0,41.03,40.99,41.02,19400.0,31.3578,31.3807,31.3502,31.3731,19400.0
2015-01-26 11:50:00,41.03,41.07,41.01,41.06,15700.0,31.3807,31.4113,31.3655,31.4037,15700.0
2015-01-26 11:55:00,41.06,41.07,41.02,41.02,16800.0,31.4037,31.4113,31.3731,31.3731,16800.0
2015-01-26 12:00:00,41.02,41.03,40.98,41.0,13700.0,31.3731,31.3807,31.3425,31.3578,13700.0
2015-01-26 12:05:00,41.0,41.01,40.97,41.0,11300.0,31.3578,31.3655,31.3349,31.3578,11300.0
2015-01-26 12:10:00,41.0,41.03,41.0,41.01,10400.0,31.3578,31.3807,31.3578,31.3655,10400.0
2015-01-26 12:15:00,41.01,41.02,40.98,40.98,18200.0,31.3655,31.3731,31.3425,31.3425,18200.0
2015-01-26 12:20:00,40.99,40.99,40.96,40.97,12000.0,31.3502,31.3502,31.3272,31.3349,12000.0
2015-01-26 12:25:00,40.97,41.01,40.96,40.99,7800.0,31.3349,31.3655,31.3272,31.3502,7800.0
2015-01-26 12:30:00,40.99,41.0,40.95,40.95,9200.0,31.3502,31.3578,31.3196,31.3196,9200.0
2015-01-26 12:35:00,40.94,40.95,40.92,40.93,9000.0,31.3119,31.3196,31.2966,31.3043,9000.0
2015-01-26 12:40:00,40.93,40.96,40.92,40.96,9200.0,31.3043,31.3272,31.2966,31.3272,9200.0
2015-01-26 12:45:00,40.96,40.97,40.95,40.97,8300.0,31.3272,31.3349,31.3196,31.3349,8300.0
2015-01-26 12:50:00,40.97,41.0,40.97,40.99,10100.0,31.3349,31.3578,31.3349,31.3502,10100.0
2015-01-26 12:55:00,41.0,41.01,40.99,41.0,10600.0,31.3578,31.3655,31.3502,31.3578,10600.0
2015-01-26 13:00:00,41.0,41.02,40.99,41.01,19300.0,31.3578,31.3731,31.3502,31.3655,19300.0
2015-01-26 13:05:00,41.01,41.03,41.0,41.0,8600.0,31.3655,31.3807,31.3578,31.3578,8600.0
2015-01-26 13:10:00,41.01,41.04,41.01,41.04,11600.0,31.3655,31.3884,31.3655,31.3884,11600.0
2015-01-26 13:15:00,41.04,41.06,41.01,41.02,31000.0,31.3884,31.4037,31.3655,31.3731,31000.0
2015-01-26 13:20:00,41.02,41.02,40.98,40.99,33800.0,31.3731,31.3731,31.3425,31.3502,33800.0
2015-01-26 13:25:00,40.99,41.0,40.98,40.98,10300.0,31.3502,31.3578,31.3425,31.3425,10300.0
2015-01-26 13:30:00,40.99,41.03,40.99,41.01,34100.0,31.3502,31.3807,31.3502,31.3655,34100.0
2015-01-26 13:35:00,41.01,41.01,40.99,41.0,12600.0,31.3655,31.3655,31.3502,31.3578,12600.0
2015-01-26 13:40:00,41.01,41.02,40.99,40.99,10300.0,31.3655,31.3731,31.3502,31.3502,10300.0
2015-01-26 13:45:00,40.99,41.03,40.98,41.01,52600.0,31.3502,31.3807,31.3425,31.3655,52600.0
2015-01-26 13:50:00,41.02,41.02,40.97,40.98,30700.0,31.3731,31.3731,31.3349,31.3425,30700.0
2015-01-26 13:55:00,40.98,41.0,40.97,41.0,12700.0,31.3425,31.3578,31.3349,31.3578,12700.0
2015-01-26 14:00:00,41.0,41.01,40.98,41.01,14300.0,31.3578,31.3655,31.3425,31.3655,14300.0
2015-01-26 14:05:00,41.0,41.03,40.99,41.03,13300.0,31.3578,31.3807,31.3502,31.3807,13300.0
2015-01-26 14:10:00,41.02,41.04,41.01,41.03,32700.0,31.3731,31.3884,31.3655,31.3807,32700.0
2015-01-26 14:15:00,41.03,41.04,41.02,41.02,14600.0,31.3807,31.3884,31.3731,31.3731,14600.0
2015-01-26 14:20:00,41.01,41.03,41.01,41.02,14500.0,31.3655,31.3807,31.3655,31.3731,14500.0
2015-01-26 14:25:00,41.02,41.03,40.98,40.99,18500.0,31.3731,31.3807,31.3425,31.3502,18500.0
2015-01-26 14:30:00,40.99,41.0,40.96,40.97,33700.0,31.3502,31.3578,31.3272,31.3349,33700.0
2015-01-26 14:35:00,40.97,40.98,40.95,40.97,20100.0,31.3349,31.3425,31.3196,31.3349,20100.0
2015-01-26 14:40:00,40.97,40.99,40.95,40.95,14900.0,31.3349,31.3502,31.3196,31.3196,14900.0
2015-01-26 14:45:00,40.94,40.95,40.9,40.92,17300.0,31.3119,31.3196,31.2813,31.2966,17300.0
2015-01-26 14:50:00,40.93,40.97,40.92,40.97,15400.0,31.3043,31.3349,31.2966,31.3349,15400.0
2015-01-26 14:55:00,40.97,41.0,40.97,40.99,28100.0,31.3349,31.3578,31.3349,31.3502,28100.0
2015-01-26 15:00:00,40.98,40.99,40.89,40.9,60700.0,31.3425,31.3502,31.2737,31.2813,60700.0
2015-01-26 15:05:00,40.89,40.93,40.89,40.93,25000.0,31.2737,31.3043,31.2737,31.3043,25000.0
2015-01-26 15:10:00,40.94,40.97,40.93,40.95,23300.0,31.3119,31.3349,31.3043,31.3196,23300.0
2015-01-26 15:15:00,40.94,40.95,40.89,40.91,26500.0,31.3119,31.3196,31.2737,31.289,26500.0
2015-01-26 15:20:00,40.91,40.95,40.91,40.94,21900.0,31.289,31.3196,31.289,31.3119,21900.0
2015-01-26 15:25:00,40.94,40.96,40.91,40.91,29700.0,31.3119,31.3272,31.289,31.289,29700.0
2015-01-26 15:30:00,40.91,40.93,40.88,40.91,66600.0,31.289,31.3043,31.266,31.289,66600.0
2015-01-26 15:35:00,40.91,40.95,40.9,40.94,45900.0,31.289,31.3196,31.2813,31.3119,45900.0
2015-01-26 15:40:00,40.94,40.95,40.91,40.92,33800.0,31.3119,31.3196,31.289,31.2966,33800.0
2015-01-26 15:45:00,40.93,40.96,40.92,40.95,70900.0,31.3043,31.3272,31.2966,31.3196,70900.0
2015-01-26 15:50:00,40.96,40.96,40.93,40.93,99600.0,31.3272,31.3272,31.3043,31.3043,99600.0
2015-01-26 15:55:00,40.94,40.94,40.92,40.92,246300.0,31.3119,31.3119,31.2966,31.2966,246300.0
2015-01-27 09:30:00,40.57,40.69,40.51,40.69,67900.0,31.0289,31.1207,30.983,31.1207,67900.0
2015-01-27 09:35:00,40.68,40.68,40.53,40.6,22500.0,31.1131,31.1131,30.9983,31.0519,22500.0
2015-01-27 09:40:00,40.62,40.64,40.55,40.56,23900.0,31.0672,31.0825,31.0136,31.0213,23900.0
2015-01-27 09:45:00,40.56,40.6,40.54,40.57,13700.0,31.0213,31.0519,31.006,31.0289,13700.0
2015-01-27 09:50:00,40.57,40.59,40.54,40.55,11600.0,31.0289,31.0442,31.006,31.0136,11600.0
2015-01-27 09:55:00,40.54,40.57,40.51,40.54,37100.0,31.006,31.0289,30.983,31.006,37100.0
2015-01-27 10:00:00,40.54,40.58,40.48,40.57,47400.0,31.006,31.0366,30.9601,31.0289,47400.0
2015-01-27 10:05:00,40.57,40.58,40.5,40.54,24700.0,31.0289,31.0366,30.9754,31.006,24700.0
2015-01-27 10:10:00,40.54,40.58,40.5,40.52,21300.0,31.006,31.0366,30.9754,30.9907,21300.0
2015-01-27 10:15:00,40.52,40.54,40.5,40.54,23300.0,30.9907,31.006,30.9754,31.006,23300.0
2015-01-27 10:20:00,40.54,40.57,40.5,40.51,19900.0,31.006,31.0289,30.9754,30.983,19900.0
2015-01-27 10:25:00,40.51,40.56,40.48,40.48,32900.0,30.983,31.0213,30.9601,30.9601,32900.0
2015-01-27 10:30:00,40.47,40.47,40.37,40.39,50600.0,30.9524,30.9524,30.876,30.8913,50600.0
2015-01-27 10:35:00,40.38,40.4,40.35,40.39,34100.0,30.8836,30.8989,30.8607,30.8913,34100.0
2015-01-27 10:40:00,40.39,40.4,40.32,40.34,35500.0,30.8913,30.8989,30.8377,30.853,35500.0
2015-01-27 10:45:00,40.35,40.36,40.31,40.31,59600.0,30.8607,30.8683,30.8301,30.8301,59600.0
2015-01-27 10:50:00,40.32,40.33,40.3,40.32,30200.0,30.8377,30.8454,30.8224,30.8377,30200.0
2015-01-27 10:55:00,40.32,40.37,40.32,40.37,26300.0,30.8377,30.876,30.8377,30.876,26300.0
2015-01-27 11:00:00,40.37,40.39,40.35,40.38,35700.0,30.876,30.8913,30.8607,30.8836,35700.0
2015-01-27 11:05:00,40.38,40.44,40.37,40.44,35500.0,30.8836,30.9295,30.876,30.9295,35500.0
2015-01-27 11:10:00,40.45,40.45,40.42,40.44,30700.0,30.9372,30.9372,30.9142,30.9295,30700.0
2015-01-27 11:15:00,40.44,40.46,40.43,40.44,22500.0,30.9295,30.9448,30.9219,30.9295,22500.0
2015-01-27 11:20:00,40.44,40.46,40.4,40.4,28300.0,30.9295,30.9448,30.8989,30.8989,28300.0
2015-01-27 11:25:00,40.4,40.48,40.38,40.48,20000.0,30.8989,30.9601,30.8836,30.9601,20000.0
2015-01-27 11:30:00,40.48,40.48,40.44,40.45,28500.0,30.9601,30.9601,30.9295,30.9372,28500.0
2015-01-27 11:35:00,40.45,40.54,40.44,40.52,83500.0,30.9372,31.006,30.9295,30.9907,83500.0
2015-01-27 11:40:00,40.52,40.53,40.49,40.5,22700.0,30.9907,30.9983,30.9677,30.9754,22700.0
2015-01-27 11:45:00,40.5,40.56,40.49,40.55,16200.0,30.9754,31.0213,30.9677,31.0136,16200.0
2015-01-27 11:50:00,40.56,40.59,40.53,40.54,17800.0,31.0213,31.0442,30.9983,31.006,17800.0
2015-01-27 11:55:00,40.55,40.56,40.5,40.51,20600.0,31.0136,31.0213,30.9754,30.983,20600.0
2015-01-27 12:00:00,40.51,40.6,40.5,40.6,74500.0,30.983,31.0519,30.9754,31.0519,74500.0
2015-01-27 12:05:00,40.59,40.67,40.57,40.66,64900.0,31.0442,31.1054,31.0289,31.0978,64900.0
2015-01-27 12:10:00,40.66,40.67,40.64,40.65,18400.0,31.0978,31.1054,31.0825,31.0901,18400.0
2015-01-27 12:15:00,40.64,40.67,40.62,40.66,38900.0,31.0825,31.1054,31.0672,31.0978,38900.0
2015-01-27 12:20:00,40.66,40.69,40.65,40.67,19700.0,31.0978,31.1207,31.0901,31.1054,19700.0
2015-01-27 12:25:00,40.67,40.74,40.67,40.72,29400.0,31.1054,31.159,31.1054,31.1437,29400.0
2015-01-27 12:30:00,40.71,40.71,40.69,40.7,11500.0,31.136,31.136,31.1207,31.1284,11500.0
2015-01-27 12:35:00,40.7,40.7,40.66,40.69,21700.0,31.1284,31.1284,31.0978,31.1207,21700.0
2015-01-27 12:40:00,40.69,40.7,40.67,40.69,20900.0,31.1207,31.1284,31.1054,31.1207,20900.0
2015-01-27 12:45:00,40.7,40.7,40.66,40.66,12000.0,31.1284,31.1284,31.0978,31.0978,12000.0
2015-01-27 12:50:00,40.66,40.69,40.65,40.69,11700.0,31.0978,31.1207,31.0901,31.1207,11700.0
2015-01-27 12:55:00,40.68,40.71,40.68,40.71,13100.0,31.1131,31.136,31.1131,31.136,13100.0
2015-01-27 13:00:00,40.71,40.76,40.68,40.69,29100.0,31.136,31.1742,31.1131,31.1207,29100.0
2015-01-27 13:05:00,40.68,40.68,40.62,40.64,20600.0,31.1131,31.1131,31.0672,31.0825,20600.0
2015-01-27 13:10:00,40.64,40.67,40.63,40.66,13100.0,31.0825,31.1054,31.0748,31.0978,13100.0
2015-01-27 13:15:00,40.67,40.76,40.67,40.75,18300.0,31.1054,31.1742,31.1054,31.1666,18300.0
2015-01-27 13:20:00,40.75,40.81,40.73,40.74,39600.0,31.1666,31.2125,31.1513,31.159,39600.0
2015-01-27 13:25:00,40.74,40.77,40.73,40.77,16200.0,31.159,31.1819,31.1513,31.1819,16200.0
2015-01-27 13:30:00,40.77,40.79,40.76,40.78,42000.0,31.1819,31.1972,31.1742,31.1895,42000.0
2015-01-27 13:35:00,40.77,40.79,40.76,40.78,9200.0,31.1819,31.1972,31.1742,31.1895,9200.0
2015-01-27 13:40:00,40.78,40.79,40.73,40.73,14900.0,31.1895,31.1972,31.1513,31.1513,14900.0
2015-01-27 13:45:00,40.73,40.74,40.71,40.73,7800.0,31.1513,31.159,31.136,31.1513,7800.0
2015-01-27 13:50:00,40.73,40.76,40.72,40.76,17400.0,31.1513,31.1742,31.1437,31.1742,17400.0
2015-01-27 13:55:00,40.76,40.76,40.74,40.76,24400.0,31.1742,31.1742,31.159,31.1742,24400.0
2015-01-27 14:00:00,40.76,40.77,40.74,40.75,22300.0,31.1742,31.1819,31.159,31.1666,22300.0
2015-01-27 14:05:00,40.75,40.78,40.74,40.76,17500.0,31.1666,31.1895,31.159,31.1742,17500.0
2015-01-27 14:10:00,40.76,40.81,40.76,40.8,12900.0,31.1742,31.2125,31.1742,31.2048,12900.0
2015-01-27 14:15:00,40.8,40.85,40.77,40.85,21400.0,31.2048,31.2431,31.1819,31.2431,21400.0
2015-01-27 14:20:00,40.85,40.88,40.83,40.84,18400.0,31.2431,31.266,31.2278,31.2354,18400.0
2015-01-27 14:25:00,40.84,40.85,40.81,40.81,11200.0,31.2354,31.2431,31.2125,31.2125,11200.0
2015-01-27 14:30:00,40.82,40.83,40.78,40.79,19500.0,31.2201,31.2278,31.1895,31.1972,19500.0
2015-01-27 14:35:00,40.78,40.8,40.76,40.79,16300.0,31.1895,31.2048,31.1742,31.1972,16300.0
2015-01-27 14:40:00,40.8,40.84,40.79,40.84,31000.0,31.2048,31.2354,31.1972,31.2354,31000.0
2015-01-27 14:45:00,40.84,40.84,40.78,40.81,14200.0,31.2354,31.2354,31.1895,31.2125,14200.0
2015-01-27 14:50:00,40.8,40.83,40.77,40.77,22400.0,31.2048,31.2278,31.1819,31.1819,22400.0
2015-01-27 14:55:00,40.76,40.77,40.72,40.72,33600.0,31.1742,31.1819,31.1437,31.1437,33600.0
2015-01-27 15:00:00,40.73,40.76,40.72,40.75,34800.0,31.1513,31.1742,31.1437,31.1666,34800.0
2015-01-27 15:05:00,40.75,40.76,40.73,40.75,44900.0,31.1666,31.1742,31.1513,31.1666,44900.0
2015-01-27 15:10:00,40.76,40.77,40.74,40.76,43600.0,31.1742,31.1819,31.159,31.1742,43600.0
2015-01-27 15:15:00,40.75,40.77,40.74,40.75,49500.0,31.1666,31.1819,31.159,31.1666,49500.0
2015-01-27 15:20:00,40.75,40.76,40.72,40.73,98200.0,31.1666,31.1742,31.1437,31.1513,98200.0
2015-01-27 15:25:00,40.73,40.73,40.66,40.66,26900.0,31.1513,31.1513,31.0978,31.0978,26900.0
2015-01-27 15:30:00,40.66,40.71,40.66,40.69,34700.0,31.0978,31.136,31.0978,31.1207,34700.0
2015-01-27 15:35:00,40.7,40.71,40.66,40.67,42100.0,31.1284,31.136,31.0978,31.1054,42100.0
2015-01-27 15:40:00,40.67,40.71,40.66,40.7,40600.0,31.1054,31.136,31.0978,31.1284,40600.0
2015-01-27 15:45:00,40.69,40.71,40.66,40.67,57600.0,31.1207,31.136,31.0978,31.1054,57600.0
2015-01-27 15:50:00,40.67,40.7,40.64,40.67,119600.0,31.1054,31.1284,31.0825,31.1054,119600.0
2015-01-27 15:55:00,40.68,40.72,40.68,40.71,162800.0,31.1131,31.1437,31.1131,31.136,162800.0
2015-01-28 09:30:00,40.88,41.06,40.86,41.03,46600.0,31.266,31.4037,31.2507,31.3807,46600.0
2015-01-28 09:35:00,41.0,41.07,40.94,40.99,44200.0,31.3578,31.4113,31.3119,31.3502,44200.0
2015-01-28 09:40:00,40.99,41.03,40.9,40.91,35200.0,31.3502,31.3807,31.2813,31.289,35200.0
2015-01-28 09:45:00,40.92,41.0,40.9,40.98,29700.0,31.2966,31.3578,31.2813,31.3425,29700.0
2015-01-28 09:50:00,40.99,41.07,40.99,41.07,54300.0,31.3502,31.4113,31.3502,31.4113,54300.0
2015-01-28 09:55:00,41.07,41.09,41.0,41.03,45400.0,31.4113,31.4266,31.3578,31.3807,45400.0
2015-01-28 10:00:00,41.03,41.04,40.99,41.02,30400.0,31.3807,31.3884,31.3502,31.3731,30400.0
2015-01-28 10:05:00,41.02,41.05,40.98,40.98,22000.0,31.3731,31.396,31.3425,31.3425,22000.0
2015-01-28 10:10:00,40.98,40.98,40.92,40.92,17100.0,31.3425,31.3425,31.2966,31.2966,17100.0
2015-01-28 10:15:00,40.91,40.91,40.79,40.8,19600.0,31.289,31.289,31.1972,31.2048,19600.0
2015-01-28 10:20:00,40.81,40.85,40.8,40.83,15000.0,31.2125,31.2431,31.2048,31.2278,15000.0
2015-01-28 10:25:00,40.83,40.85,40.8,40.8,16200.0,31.2278,31.2431,31.2048,31.2048,16200.0
2015-01-28 10:30:00,40.8,40.83,40.76,40.77,24600.0,31.2048,31.2278,31.1742,31.1819,24600.0
2015-01-28 10:35:00,40.76,40.77,40.7,40.73,25100.0,31.1742,31.1819,31.1284,31.1513,25100.0
2015-01-28 10:40:00,40.72,40.75,40.66,40.68,29400.0,31.1437,31.1666,31.0978,31.1131,29400.0
2015-01-28 10:45:00,40.67,40.68,40.62,40.65,20100.0,31.1054,31.1131,31.0672,31.0901,20100.0
2015-01-28 10:50:00,40.66,40.7,40.66,40.66,18900.0,31.0978,31.1284,31.0978,31.0978,18900.0
2015-01-28 10:55:00,40.67,40.67,40.58,40.61,19000.0,31.1054,31.1054,31.0366,31.0595,19000.0
2015-01-28 11:00:00,40.62,40.66,40.59,40.65,14500.0,31.0672,31.0978,31.0442,31.0901,14500.0
2015-01-28 11:05:00,40.65,40.69,40.64,40.68,18300.0,31.0901,31.1207,31.0825,31.1131,18300.0
2015-01-28 11:10:00,40.68,40.68,40.62,40.63,14800.0,31.1131,31.1131,31.0672,31.0748,14800.0
2015-01-28 11:15:00,40.63,40.63,40.55,40.57,39500.0,31.0748,31.0748,31.0136,31.0289,39500.0
2015-01-28 11:20:00,40.56,40.6,40.52,40.59,28700.0,31.0213,31.0519,30.9907,31.0442,28700.0
2015-01-28 11:25:00,40.59,40.65,40.56,40.64,18100.0,31.0442,31.0901,31.0213,31.0825,18100.0
2015-01-28 11:30:00,40.64,40.7,40.64,40.68,16300.0,31.0825,31.1284,31.0825,31.1131,16300.0
2015-01-28 11:35:00,40.68,40.74,40.68,40.69,17800.0,31.1131,31.159,31.1131,31.1207,17800.0
2015-01-28 11:40:00,40.68,40.68,40.62,40.65,30600.0,31.1131,31.1131,31.0672,31.0901,30600.0
2015-01-28 11:45:00,40.65,40.71,40.65,40.7,20500.0,31.0901,31.136,31.0901,31.1284,20500.0
2015-01-28 11:50:00,40.71,40.71,40.65,40.68,12000.0,31.136,31.136,31.0901,31.1131,12000.0
2015-01-28 11:55:00,40.68,40.68,40.62,40.65,12100.0,31.1131,31.1131,31.0672,31.0901,12100.0
2015-01-28 12:00:00,40.66,40.74,40.64,40.73,17600.0,31.0978,31.159,31.0825,31.1513,17600.0
2015-01-28 12:05:00,40.73,40.73,40.67,40.69,14500.0,31.1513,31.1513,31.1054,31.1207,14500.0
2015-01-28 12:10:00,40.68,40.69,40.66,40.69,9800.0,31.1131,31.1207,31.0978,31.1207,9800.0
2015-01-28 12:15:00,40.69,40.72,40.67,40.71,31700.0,31.1207,31.1437,31.1054,31.136,31700.0
2015-01-28 12:20:00,40.71,40.72,40.68,40.72,19000.0,31.136,31.1437,31.1131,31.1437,19000.0
2015-01-28 12:25:00,40.72,40.73,40.69,40.73,10200.0,31.1437,31.1513,31.1207,31.1513,10200.0
2015-01-28 12:30:00,40.73,40.75,40.71,40.73,10700.0,31.1513,31.1666,31.136,31.1513,10700.0
2015-01-28 12:35:00,40.73,40.73,40.71,40.71,7200.0,31.1513,31.1513,31.136,31.136,7200.0
2015-01-28 12:40:00,40.71,40.73,40.69,40.71,9400.0,31.136,31.1513,31.1207,31.136,9400.0
2015-01-28 12:45:00,40.71,40.73,40.69,40.71,8200.0,31.136,31.1513,31.1207,31.136,8200.0
2015-01-28 12:50:00,40.71,40.73,40.69,40.71,11700.0,31.136,31.1513,31.1207,31.136,11700.0
2015-01-28 12:55:00,40.71,40.74,40.68,40.69,9500.0,31.136,31.159,31.1131,31.1207,9500.0
2015-01-28 13:00:00,40.69,40.69,40.65,40.66,7700.0,31.1207,31.1207,31.0901,31.0978,7700.0
2015-01-28 13:05:00,40.66,40.67,40.63,40.64,19800.0,31.0978,31.1054,31.0748,31.0825,19800.0
2015-01-28 13:10:00,40.64,40.67,40.61,40.62,13200.0,31.0825,31.1054,31.0595,31.0672,13200.0
2015-01-28 13:15:00,40.62,40.65,40.61,40.62,9200.0,31.0672,31.0901,31.0595,31.0672,9200.0
2015-01-28 13:20:00,40.61,40.63,40.6,40.6,19800.0,31.0595,31.0748,31.0519,31.0519,19800.0
2015-01-28 13:25:00,40.61,40.61,40.59,40.59,16300.0,31.0595,31.0595,31.0442,31.0442,16300.0
2015-01-28 13:30:00,40.6,40.61,40.57,40.61,27200.0,31.0519,31.0595,31.0289,31.0595,27200.0
2015-01-28 13:35:00,40.6,40.6,40.57,40.58,18700.0,31.0519,31.0519,31.0289,31.0366,18700.0
2015-01-28 13:40:00,40.58,40.6,40.57,40.58,13900.0,31.0366,31.0519,31.0289,31.0366,13900.0
2015-01-28 13:45:00,40.59,40.64,40.59,40.62,15900.0,31.0442,31.0825,31.0442,31.0672,15900.0
2015-01-28 13:50:00,40.63,40.67,40.63,40.66,17400.0,31.0748,31.1054,31.0748,31.0978,17400.0
2015-01-28 13:55:00,40.65,40.65,40.56,40.56,17600.0,31.0901,31.0901,31.0213,31.0213,17600.0
2015-01-28 14:00:00,40.57,40.72,40.56,40.64,52900.0,31.0289,31.1437,31.0213,31.0825,52900.0
2015-01-28 14:05:00,40.64,40.65,40.4,40.44,66000.0,31.0825,31.0901,30.8989,30.9295,66000.0
2015-01-28 14:10:00,40.43,40.51,40.39,40.48,63200.0,30.9219,30.983,30.8913,30.9601,63200.0
2015-01-28 14:15:00,40.48,40.52,40.43,40.51,27500.0,30.9601,30.9907,30.9219,30.983,27500.0
2015-01-28 14:20:00,40.51,40.54,40.45,40.48,27800.0,30.983,31.006,30.9372,30.9601,27800.0
2015-01-28 14:25:00,40.5,40.5,40.38,40.43,40800.0,30.9754,30.9754,30.8836,30.9219,40800.0
2015-01-28 14:30:00,40.43,40.44,40.32,40.35,37900.0,30.9219,30.9295,30.8377,30.8607,37900.0
2015-01-28 14:35:00,40.34,40.43,40.34,40.38,29700.0,30.853,30.9219,30.853,30.8836,29700.0
2015-01-28 14:40:00,40.38,40.46,40.36,40.41,23200.0,30.8836,30.9448,30.8683,30.9066,23200.0
2015-01-28 14:45:00,40.41,40.48,40.4,40.44,19900.0,30.9066,30.9601,30.8989,30.9295,19900.0
2015-01-28 14:50:00,40.44,40.51,40.42,40.49,34900.0,30.9295,30.983,30.9142,30.9677,34900.0
2015-01-28 14:55:00,40.48,40.51,40.44,40.47,41900.0,30.9601,30.983,30.9295,30.9524,41900.0
2015-01-28 15:00:00,40.46,40.53,40.44,40.44,85000.0,30.9448,30.9983,30.9295,30.9295,85000.0
2015-01-28 15:05:00,40.45,40.47,40.39,40.41,34700.0,30.9372,30.9524,30.8913,30.9066,34700.0
2015-01-28 15:10:00,40.41,40.43,40.34,40.34,59500.0,30.9066,30.9219,30.853,30.853,59500.0
2015-01-28 15:15:00,40.35,40.36,40.27,40.3,53200.0,30.8607,30.8683,30.7995,30.8224,53200.0
2015-01-28 15:20:00,40.3,40.37,40.3,40.33,54900.0,30.8224,30.876,30.8224,30.8454,54900.0
2015-01-28 15:25:00,40.33,40.33,40.24,40.3,61400.0,30.8454,30.8454,30.7765,30.8224,61400.0
2015-01-28 15:30:00,40.3,40.3,40.19,40.19,91700.0,30.8224,30.8224,30.7383,30.7383,91700.0
2015-01-28 15:35:00,40.18,40.19,40.13,40.13,62400.0,30.7306,30.7383,30.6924,30.6924,62400.0
2015-01-28 15:40:00,40.12,40.12,40.04,40.08,126800.0,30.6848,30.6848,30.6236,30.6542,126800.0
2015-01-28 15:45:00,40.08,40.14,40.01,40.11,94400.0,30.6542,30.7001,30.6006,30.6771,94400.0
2015-01-28 15:50:00,40.11,40.14,40.07,40.12,111500.0,30.6771,30.7001,30.6465,30.6848,111500.0
2015-01-28 15:55:00,40.13,40.16,40.1,40.11,173700.0,30.6924,30.7154,30.6695,30.6771,173700.0
2015-01-29 09:30:00,39.93,39.99,39.8,39.96,69600.0,30.5394,30.5853,30.44,30.5624,69600.0
2015-01-29 09:35:00,39.98,40.12,39.97,39.98,52200.0,30.5777,30.6848,30.57,30.5777,52200.0
2015-01-29 09:40:00,39.99,40.01,39.82,39.85,73600.0,30.5853,30.6006,30.4553,30.4783,73600.0
2015-01-29 09:45:00,39.85,39.85,39.72,39.83,44000.0,30.4783,30.4783,30.3788,30.463,44000.0
2015-01-29 09:50:00,39.83,39.87,39.81,39.86,33400.0,30.463,30.4936,30.4477,30.4859,33400.0
2015-01-29 09:55:00,39.86,39.9,39.82,39.85,32300.0,30.4859,30.5165,30.4553,30.4783,32300.0
2015-01-29 10:00:00,39.85,39.9,39.83,39.86,55500.0,30.4783,30.5165,30.463,30.4859,55500.0
2015-01-29 10:05:00,39.85,39.89,39.81,39.81,42600.0,30.4783,30.5088,30.4477,30.4477,42600.0
2015-01-29 10:10:00,39.81,39.87,39.78,39.82,124800.0,30.4477,30.4936,30.4247,30.4553,124800.0
2015-01-29 10:15:00,39.82,39.91,39.78,39.89,37700.0,30.4553,30.5241,30.4247,30.5088,37700.0
2015-01-29 10:20:00,39.89,39.91,39.81,39.82,62500.0,30.5088,30.5241,30.4477,30.4553,62500.0
2015-01-29 10:25:00,39.83,39.92,39.83,39.92,18200.0,30.463,30.5318,30.463,30.5318,18200.0
2015-01-29 10:30:00,39.92,39.92,39.83,39.84,39800.0,30.5318,30.5318,30.463,30.4706,39800.0
2015-01-29 10:35:00,39.83,39.88,39.78,39.88,41400.0,30.463,30.5012,30.4247,30.5012,41400.0
2015-01-29 10:40:00,39.87,39.87,39.76,39.77,41300.0,30.4936,30.4936,30.4094,30.4171,41300.0
2015-01-29 10:45:00,39.77,39.81,39.71,39.81,43900.0,30.4171,30.4477,30.3712,30.4477,43900.0
2015-01-29 10:50:00,39.81,39.82,39.71,39.75,28500.0,30.4477,30.4553,30.3712,30.4018,28500.0
2015-01-29 10:55:00,39.74,39.78,39.73,39.76,21300.0,30.3941,30.4247,30.3865,30.4094,21300.0
2015-01-29 11:00:00,39.75,39.75,39.67,39.69,108500.0,30.4018,30.4018,30.3406,30.3559,108500.0
2015-01-29 11:05:00,39.69,39.75,39.65,39.74,25300.0,30.3559,30.4018,30.3253,30.3941,25300.0
2015-01-29 11:10:00,39.73,39.78,39.73,39.76,17600.0,30.3865,30.4247,30.3865,30.4094,17600.0
2015-01-29 11:15:00,39.75,39.84,39.75,39.77,23800.0,30.4018,30.4706,30.4018,30.4171,23800.0
2015-01-29 11:20:00,39.78,39.86,39.77,39.81,20400.0,30.4247,30.4859,30.4171,30.4477,20400.0
2015-01-29 11:25:00,39.8,39.8,39.74,39.79,14300.0,30.44,30.44,30.3941,30.4324,14300.0
2015-01-29 11:30:00,39.79,39.88,39.79,39.84,20700.0,30.4324,30.5012,30.4324,30.4706,20700.0
2015-01-29 11:35:00,39.83,39.87,39.81,39.87,15500.0,30.463,30.4936,30.4477,30.4936,15500.0
2015-01-29 11:40:00,39.86,39.88,39.82,39.84,21300.0,30.4859,30.5012,30.4553,30.4706,21300.0
2015-01-29 11:45:00,39.84,39.86,39.81,39.86,14900.0,30.4706,30.4859,30.4477,30.4859,14900.0
2015-01-29 11:50:00,39.86,39.94,39.85,39.89,32800.0,30.4859,30.5471,30.4783,30.5088,32800.0
2015-01-29 11:55:00,39.89,39.93,39.89,39.92,46800.0,30.5088,30.5394,30.5088,30.5318,46800.0
2015-01-29 12:00:00,39.92,40.01,39.91,39.99,22600.0,30.5318,30.6006,30.5241,30.5853,22600.0
2015-01-29 12:05:00,39.99,40.04,39.99,40.01,22000.0,30.5853,30.6236,30.5853,30.6006,22000.0
2015-01-29 12:10:00,40.01,40.05,39.97,39.97,18400.0,30.6006,30.6312,30.57,30.57,18400.0
2015-01-29 12:15:00,39.97,39.98,39.94,39.97,13700.0,30.57,30.5777,30.5471,30.57,13700.0
2015-01-29 12:20:00,39.96,39.99,39.89,39.91,120400.0,30.5624,30.5853,30.5088,30.5241,120400.0
2015-01-29 12:25:00,39.91,39.92,39.82,39.84,79800.0,30.5241,30.5318,30.4553,30.4706,79800.0
2015-01-29 12:30:00,39.84,39.85,39.79,39.8,52500.0,30.4706,30.4783,30.4324,30.44,52500.0
2015-01-29 12:35:00,39.8,39.84,39.77,39.78,62200.0,30.44,30.4706,30.4171,30.4247,62200.0
2015-01-29 12:40:00,39.78,39.81,39.76,39.77,16300.0,30.4247,30.4477,30.4094,30.4171,16300.0
2015-01-29 12:45:00,39.76,39.83,39.75,39.81,63000.0,30.4094,30.463,30.4018,30.4477,63000.0
2015-01-29 12:50:00,39.81,39.87,39.8,39.85,100400.0,30.4477,30.4936,30.44,30.4783,100400.0
2015-01-29 12:55:00,39.85,39.95,39.84,39.91,34300.0,30.4783,30.5547,30.4706,30.5241,34300.0
2015-01-29 13:00:00,39.91,39.91,39.83,39.84,37100.0,30.5241,30.5241,30.463,30.4706,37100.0
2015-01-29 13:05:00,39.83,39.84,39.78,39.79,44900.0,30.463,30.4706,30.4247,30.4324,44900.0
2015-01-29 13:10:00,39.78,39.8,39.76,39.77,40300.0,30.4247,30.44,30.4094,30.4171,40300.0
2015-01-29 13:15:00,39.78,39.82,39.77,39.79,41400.0,30.4247,30.4553,30.4171,30.4324,41400.0
2015-01-29 13:20:00,39.79,39.84,39.79,39.82,37700.0,30.4324,30.4706,30.4324,30.4553,37700.0
2015-01-29 13:25:00,39.82,39.85,39.82,39.85,41500.0,30.4553,30.4783,30.4553,30.4783,41500.0
2015-01-29 13:30:00,39.85,39.85,39.81,39.83,25800.0,30.4783,30.4783,30.4477,30.463,25800.0
2015-01-29 13:35:00,39.83,39.9,39.82,39.87,35700.0,30.463,30.5165,30.4553,30.4936,35700.0
2015-01-29 13:40:00,39.87,39.88,39.84,39.84,69300.0,30.4936,30.5012,30.4706,30.4706,69300.0
2015-01-29 13:45:00,39.84,39.87,39.83,39.86,35100.0,30.4706,30.4936,30.463,30.4859,35100.0
2015-01-29 13:50:00,39.86,39.87,39.85,39.86,57200.0,30.4859,30.4936,30.4783,30.4859,57200.0
2015-01-29 13:55:00,39.86,39.86,39.81,39.82,34500.0,30.4859,30.4859,30.4477,30.4553,34500.0
2015-01-29 14:00:00,39.82,39.83,39.78,39.81,44800.0,30.4553,30.463,30.4247,30.4477,44800.0
2015-01-29 14:05:00,39.81,39.81,39.77,39.77,33500.0,30.4477,30.4477,30.4171,30.4171,33500.0
2015-01-29 14:10:00,39.77,39.79,39.73,39.78,36700.0,30.4171,30.4324,30.3865,30.4247,36700.0
2015-01-29 14:15:00,39.78,39.81,39.78,39.79,34500.0,30.4247,30.4477,30.4247,30.4324,34500.0
2015-01-29 14:20:00,39.79,39.86,39.78,39.86,65300.0,30.4324,30.4859,30.4247,30.4859,65300.0
2015-01-29 14:25:00,39.87,39.91,39.86,39.88,31000.0,30.4936,30.5241,30.4859,30.5012,31000.0
2015-01-29 14:30:00,39.88,39.91,39.86,39.89,48200.0,30.5012,30.5241,30.4859,30.5088,48200.0
2015-01-29 14:35:00,39.89,39.89,39.85,39.86,49900.0,30.5088,30.5088,30.4783,30.4859,49900.0
2015-01-29 14:40:00,39.86,39.86,39.82,39.83,20900.0,30.4859,30.4859,30.4553,30.463,20900.0
2015-01-29 14:45:00,39.83,39.84,39.78,39.79,56900.0,30.463,30.4706,30.4247,30.4324,56900.0
2015-01-29 14:50:00,39.79,39.83,39.79,39.81,31800.0,30.4324,30.463,30.4324,30.4477,31800.0
2015-01-29 14:55:00,39.8,39.84,39.79,39.82,27500.0,30.44,30.4706,30.4324,30.4553,27500.0
2015-01-29 15:00:00,39.81,39.84,39.81,39.82,39500.0,30.4477,30.4706,30.4477,30.4553,39500.0
2015-01-29 15:05:00,39.82,39.87,39.82,39.87,55700.0,30.4553,30.4936,30.4553,30.4936,55700.0
2015-01-29 15:10:00,39.86,39.87,39.82,39.84,49900.0,30.4859,30.4936,30.4553,30.4706,49900.0
2015-01-29 15:15:00,39.85,39.91,39.82,39.9,45000.0,30.4783,30.5241,30.4553,30.5165,45000.0
2015-01-29 15:20:00,39.9,39.97,39.87,39.95,71100.0,30.5165,30.57,30.4936,30.5547,71100.0
2015-01-29 15:25:00,39.95,39.95,39.89,39.89,53300.0,30.5547,30.5547,30.5088,30.5088,53300.0
2015-01-29 15:30:00,39.9,39.9,39.87,39.88,108800.0,30.5165,30.5165,30.4936,30.5012,108800.0
2015-01-29 15:35:00,39.87,39.91,39.86,39.89,131400.0,30.4936,30.5241,30.4859,30.5088,131400.0
2015-01-29 15:40:00,39.89,39.9,39.86,39.88,99600.0,30.5088,30.5165,30.4859,30.5012,99600.0
2015-01-29 15:45:00,39.87,39.92,39.86,39.92,96100.0,30.4936,30.5318,30.4859,30.5318,96100.0
2015-01-29 15:50:00,39.92,39.95,39.91,39.95,105700.0,30.5318,30.5547,30.5241,30.5547,105700.0
2015-01-29 15:55:00,39.95,39.98,39.89,39.9,333100.0,30.5547,30.5777,30.5088,30.5165,333100.0
2015-01-30 09:30:00,39.66,39.81,39.62,39.8,59400.0,30.3329,30.4477,30.3023,30.44,59400.0
2015-01-30 09:35:00,39.8,39.81,39.67,39.67,35700.0,30.44,30.4477,30.3406,30.3406,35700.0
2015-01-30 09:40:00,39.69,39.7,39.6,39.66,36300.0,30.3559,30.3635,30.2871,30.3329,36300.0
2015-01-30 09:45:00,39.67,39.73,39.63,39.63,26000.0,30.3406,30.3865,30.31,30.31,26000.0
2015-01-30 09:50:00,39.63,39.64,39.56,39.61,41500.0,30.31,30.3176,30.2565,30.2947,41500.0
2015-01-30 09:55:00,39.6,39.64,39.52,39.52,38000.0,30.2871,30.3176,30.2259,30.2259,38000.0
2015-01-30 10:00:00,39.53,39.58,39.5,39.57,44900.0,30.2335,30.2718,30.2106,30.2641,44900.0
2015-01-30 10:05:00,39.57,39.61,39.54,39.58,42300.0,30.2641,30.2947,30.2412,30.2718,42300.0
2015-01-30 10:10:00,39.59,39.6,39.55,39.57,18800.0,30.2794,30.2871,30.2488,30.2641,18800.0
2015-01-30 10:15:00,39.58,39.62,39.57,39.58,18200.0,30.2718,30.3023,30.2641,30.2718,18200.0
2015-01-30 10:20:00,39.58,39.59,39.52,39.52,26100.0,30.2718,30.2794,30.2259,30.2259,26100.0
2015-01-30 10:25:00,39.52,39.57,39.52,39.53,24500.0,30.2259,30.2641,30.2259,30.2335,24500.0
2015-01-30 10:30:00,39.53,39.54,39.48,39.5,31700.0,30.2335,30.2412,30.1953,30.2106,31700.0
2015-01-30 10:35:00,39.49,39.51,39.46,39.5,25900.0,30.2029,30.2182,30.18,30.2106,25900.0
2015-01-30 10:40:00,39.5,39.57,39.48,39.56,34000.0,30.2106,30.2641,30.1953,30.2565,34000.0
2015-01-30 10:45:00,39.55,39.58,39.51,39.55,59000.0,30.2488,30.2718,30.2182,30.2488,59000.0
2015-01-30 10:50:00,39.54,39.54,39.51,39.52,20600.0,30.2412,30.2412,30.2182,30.2259,20600.0
2015-01-30 10:55:00,39.51,39.51,39.46,39.51,38900.0,30.2182,30.2182,30.18,30.2182,38900.0
2015-01-30 11:00:00,39.51,39.59,39.51,39.58,24500.0,30.2182,30.2794,30.2182,30.2718,24500.0
2015-01-30 11:05:00,39.58,39.58,39.51,39.51,31900.0,30.2718,30.2718,30.2182,30.2182,31900.0
2015-01-30 11:10:00,39.51,39.53,39.41,39.44,81100.0,30.2182,30.2335,30.1417,30.1647,81100.0
2015-01-30 11:15:00,39.44,39.46,39.41,39.46,40400.0,30.1647,30.18,30.1417,30.18,40400.0
2015-01-30 11:20:00,39.46,39.53,39.45,39.52,102400.0,30.18,30.2335,30.1723,30.2259,102400.0
2015-01-30 11:25:00,39.52,39.64,39.52,39.63,24300.0,30.2259,30.3176,30.2259,30.31,24300.0
2015-01-30 11:30:00,39.63,39.65,39.58,39.59,37700.0,30.31,30.3253,30.2718,30.2794,37700.0
2015-01-30 11:35:00,39.59,39.61,39.59,39.6,34100.0,30.2794,30.2947,30.2794,30.2871,34100.0
2015-01-30 11:40:00,39.61,39.61,39.5,39.55,38200.0,30.2947,30.2947,30.2106,30.2488,38200.0
2015-01-30 11:45:00,39.54,39.67,39.54,39.64,32300.0,30.2412,30.3406,30.2412,30.3176,32300.0
2015-01-30 11:50:00,39.65,39.68,39.64,39.65,33200.0,30.3253,30.3482,30.3176,30.3253,33200.0
2015-01-30 11:55:00,39.66,39.71,39.65,39.71,28200.0,30.3329,30.3712,30.3253,30.3712,28200.0
2015-01-30 12:00:00,39.72,39.77,39.71,39.73,49500.0,30.3788,30.4171,30.3712,30.3865,49500.0
2015-01-30 12:05:00,39.74,39.75,39.72,39.75,21400.0,30.3941,30.4018,30.3788,30.4018,21400.0
2015-01-30 12:10:00,39.75,39.79,39.73,39.77,39800.0,30.4018,30.4324,30.3865,30.4171,39800.0
2015-01-30 12:15:00,39.76,39.79,39.74,39.75,23700.0,30.4094,30.4324,30.3941,30.4018,23700.0
2015-01-30 12:20:00,39.75,39.75,39.72,39.73,20500.0,30.4018,30.4018,30.3788,30.3865,20500.0
2015-01-30 12:25:00,39.74,39.75,39.69,39.69,22000.0,30.3941,30.4018,30.3559,30.3559,22000.0
2015-01-30 12:30:00,39.69,39.7,39.68,39.69,15200.0,30.3559,30.3635,30.3482,30.3559,15200.0
2015-01-30 12:35:00,39.69,39.72,39.68,39.72,14100.0,30.3559,30.3788,30.3482,30.3788,14100.0
2015-01-30 12:40:00,39.72,39.72,39.69,39.7,15500.0,30.3788,30.3788,30.3559,30.3635,15500.0
2015-01-30 12:45:00,39.69,39.69,39.66,39.67,13300.0,30.3559,30.3559,30.3329,30.3406,13300.0
2015-01-30 12:50:00,39.67,39.68,39.63,39.63,22900.0,30.3406,30.3482,30.31,30.31,22900.0
2015-01-30 12:55:00,39.63,39.66,39.59,39.59,21300.0,30.31,30.3329,30.2794,30.2794,21300.0
2015-01-30 13:00:00,39.59,39.62,39.58,39.59,39200.0,30.2794,30.3023,30.2718,30.2794,39200.0
2015-01-30 13:05:00,39.59,39.59,39.52,39.57,61000.0,30.2794,30.2794,30.2259,30.2641,61000.0
2015-01-30 13:10:00,39.56,39.57,39.52,39.52,15800.0,30.2565,30.2641,30.2259,30.2259,15800.0
2015-01-30 13:15:00,39.53,39.53,39.5,39.51,16000.0,30.2335,30.2335,30.2106,30.2182,16000.0
2015-01-30 13:20:00,39.51,39.58,39.5,39.55,19200.0,30.2182,30.2718,30.2106,30.2488,19200.0
2015-01-30 13:25:00,39.55,39.61,39.54,39.6,20700.0,30.2488,30.2947,30.2412,30.2871,20700.0
2015-01-30 13:30:00,39.59,39.69,39.58,39.69,20900.0,30.2794,30.3559,30.2718,30.3559,20900.0
2015-01-30 13:35:00,39.69,39.7,39.64,39.64,28900.0,30.3559,30.3635,30.3176,30.3176,28900.0
2015-01-30 13:40:00,39.64,39.66,39.62,39.65,72200.0,30.3176,30.3329,30.3023,30.3253,72200.0
2015-01-30 13:45:00,39.65,39.66,39.58,39.63,62100.0,30.3253,30.3329,30.2718,30.31,62100.0
2015-01-30 13:50:00,39.63,39.63,39.59,39.6,94600.0,30.31,30.31,30.2794,30.2871,94600.0
2015-01-30 13:55:00,39.6,39.62,39.58,39.61,35800.0,30.2871,30.3023,30.2718,30.2947,35800.0
2015-01-30 14:00:00,39.62,39.63,39.57,39.6,26100.0,30.3023,30.31,30.2641,30.2871,26100.0
2015-01-30 14:05:00,39.59,39.64,39.58,39.63,23500.0,30.2794,30.3176,30.2718,30.31,23500.0
2015-01-30 14:10:00,39.62,39.62,39.58,39.59,19300.0,30.3023,30.3023,30.2718,30.2794,19300.0
2015-01-30 14:15:00,39.59,39.65,39.58,39.63,21600.0,30.2794,30.3253,30.2718,30.31,21600.0
2015-01-30 14:20:00,39.63,39.69,39.63,39.68,19800.0,30.31,30.3559,30.31,30.3482,19800.0
2015-01-30 14:25:00,39.68,39.75,39.68,39.75,20900.0,30.3482,30.4018,30.3482,30.4018,20900.0
2015-01-30 14:30:00,39.75,39.79,39.74,39.75,33500.0,30.4018,30.4324,30.3941,30.4018,33500.0
2015-01-30 14:35:00,39.74,39.75,39.7,39.7,22800.0,30.3941,30.4018,30.3635,30.3635,22800.0
2015-01-30 14:40:00,39.71,39.71,39.64,39.65,37600.0,30.3712,30.3712,30.3176,30.3253,37600.0
2015-01-30 14:45:00,39.64,39.65,39.56,39.58,64300.0,30.3176,30.3253,30.2565,30.2718,64300.0
2015-01-30 14:50:00,39.57,39.58,39.54,39.56,53700.0,30.2641,30.2718,30.2412,30.2565,53700.0
2015-01-30 14:55:00,39.55,39.56,39.51,39.53,30500.0,30.2488,30.2565,30.2182,30.2335,30500.0
2015-01-30 15:00:00,39.53,39.57,39.5,39.51,53700.0,30.2335,30.2641,30.2106,30.2182,53700.0
2015-01-30 15:05:00,39.5,39.53,39.43,39.44,40200.0,30.2106,30.2335,30.157,30.1647,40200.0
2015-01-30 15:10:00,39.44,39.5,39.44,39.49,27500.0,30.1647,30.2106,30.1647,30.2029,27500.0
2015-01-30 15:15:00,39.49,39.49,39.39,39.4,61600.0,30.2029,30.2029,30.1264,30.1341,61600.0
2015-01-30 15:20:00,39.39,39.4,39.32,39.36,101900.0,30.1264,30.1341,30.0729,30.1035,101900.0
2015-01-30 15:25:00,39.36,39.4,39.32,39.4,64200.0,30.1035,30.1341,30.0729,30.1341,64200.0
2015-01-30 15:30:00,39.39,39.39,39.33,39.34,91300.0,30.1264,30.1264,30.0805,30.0882,91300.0
2015-01-30 15:35:00,39.34,39.38,39.32,39.32,90700.0,30.0882,30.1188,30.0729,30.0729,90700.0
2015-01-30 15:40:00,39.32,39.33,39.24,39.28,114100.0,30.0729,30.0805,30.0117,30.0423,114100.0
2015-01-30 15:45:00,39.29,39.33,39.25,39.25,177000.0,30.05,30.0805,30.0194,30.0194,177000.0
2015-01-30 15:50:00,39.25,39.27,39.21,39.23,195600.0,30.0194,30.0347,29.9888,30.0041,195600.0
2015-01-30 15:55:00,39.23,39.27,39.14,39.18,376800.0,30.0041,30.0347,29.9352,29.9658,376800.0
2015-02-02 09:30:00,39.34,39.35,38.45,38.8,243300.0,30.0882,30.0958,29.4075,29.6752,243300.0
2015-02-02 09:35:00,38.75,39.09,38.68,38.93,190200.0,29.6369,29.897,29.5834,29.7746,190200.0
2015-02-02 09:40:00,38.96,39.45,38.96,39.2,214200.0,29.7976,30.1723,29.7976,29.9811,214200.0
2015-02-02 09:45:00,39.2,39.56,38.13,38.59,590700.0,29.9811,30.2565,29.1628,29.5146,590700.0
2015-02-02 09:50:00,38.58,38.88,38.3,38.71,174500.0,29.5069,29.7364,29.2928,29.6064,174500.0
2015-02-02 09:55:00,38.7,38.77,38.44,38.68,90000.0,29.5987,29.6522,29.3999,29.5834,90000.0
2015-02-02 10:00:00,38.68,38.69,38.36,38.48,113900.0,29.5834,29.5911,29.3387,29.4304,113900.0
2015-02-02 10:05:00,38.5,38.59,38.34,38.44,94300.0,29.4457,29.5146,29.3234,29.3999,94300.0
2015-02-02 10:10:00,38.44,38.52,38.19,38.19,207500.0,29.3999,29.461,29.2086,29.2086,207500.0
2015-02-02 10:15:00,38.2,38.52,38.19,38.52,171100.0,29.2163,29.461,29.2086,29.461,171100.0
2015-02-02 10:20:00,38.52,38.54,38.32,38.46,190400.0,29.461,29.4763,29.3081,29.4152,190400.0
2015-02-02 10:25:00,38.47,38.52,38.14,38.33,379800.0,29.4228,29.461,29.1704,29.3157,379800.0
2015-02-02 10:30:00,38.32,38.4,38.26,38.29,124300.0,29.3081,29.3693,29.2622,29.2851,124300.0
2015-02-02 10:35:00,38.3,38.31,38.26,38.3,63400.0,29.2928,29.3004,29.2622,29.2928,63400.0
2015-02-02 10:40:00,38.31,38.34,38.28,38.3,116500.0,29.3004,29.3234,29.2775,29.2928,116500.0
2015-02-02 10:45:00,38.3,38.33,38.2,38.26,132700.0,29.2928,29.3157,29.2163,29.2622,132700.0
2015-02-02 10:50:00,38.27,38.46,38.27,38.36,160900.0,29.2698,29.4152,29.2698,29.3387,160900.0
2015-02-02 10:55:00,38.35,38.37,38.28,38.28,61100.0,29.331,29.3463,29.2775,29.2775,61100.0
2015-02-02 11:00:00,38.28,38.33,38.26,38.31,71900.0,29.2775,29.3157,29.2622,29.3004,71900.0
2015-02-02 11:05:00,38.32,38.32,38.15,38.21,145500.0,29.3081,29.3081,29.1781,29.2239,145500.0
2015-02-02 11:10:00,38.22,38.33,38.22,38.23,105400.0,29.2316,29.3157,29.2316,29.2392,105400.0
2015-02-02 11:15:00,38.23,38.25,38.2,38.22,129600.0,29.2392,29.2545,29.2163,29.2316,129600.0
2015-02-02 11:20:00,38.22,38.4,38.22,38.39,71200.0,29.2316,29.3693,29.2316,29.3616,71200.0
2015-02-02 11:25:00,38.4,38.59,38.35,38.59,73600.0,29.3693,29.5146,29.331,29.5146,73600.0
2015-02-02 11:30:00,38.59,38.61,38.53,38.59,40400.0,29.5146,29.5299,29.4687,29.5146,40400.0
2015-02-02 11:35:00,38.59,38.73,38.58,38.69,54300.0,29.5146,29.6217,29.5069,29.5911,54300.0
2015-02-02 11:40:00,38.69,38.75,38.66,38.7,72200.0,29.5911,29.6369,29.5681,29.5987,72200.0
2015-02-02 11:45:00,38.71,38.78,38.7,38.74,53400.0,29.6064,29.6599,29.5987,29.6293,53400.0
2015-02-02 11:50:00,38.74,38.77,38.65,38.77,35900.0,29.6293,29.6522,29.5605,29.6522,35900.0
2015-02-02 11:55:00,38.77,38.79,38.66,38.74,39500.0,29.6522,29.6675,29.5681,29.6293,39500.0
2015-02-02 12:00:00,38.75,38.77,38.67,38.7,24000.0,29.6369,29.6522,29.5758,29.5987,24000.0
2015-02-02 12:05:00,38.7,38.72,38.66,38.72,34100.0,29.5987,29.614,29.5681,29.614,34100.0
2015-02-02 12:10:00,38.71,38.73,38.69,38.7,13200.0,29.6064,29.6217,29.5911,29.5987,13200.0
2015-02-02 12:15:00,38.7,38.72,38.65,38.67,28700.0,29.5987,29.614,29.5605,29.5758,28700.0
2015-02-02 12:20:00,38.66,38.66,38.38,38.38,120600.0,29.5681,29.5681,29.354,29.354,120600.0
2015-02-02 12:25:00,38.39,38.48,38.38,38.48,58800.0,29.3616,29.4304,29.354,29.4304,58800.0
2015-02-02 12:30:00,38.49,38.51,38.47,38.47,57100.0,29.4381,29.4534,29.4228,29.4228,57100.0
2015-02-02 12:35:00,38.48,38.64,38.47,38.6,211000.0,29.4304,29.5528,29.4228,29.5222,211000.0
2015-02-02 12:40:00,38.6,38.61,38.49,38.5,35000.0,29.5222,29.5299,29.4381,29.4457,35000.0
2015-02-02 12:45:00,38.5,38.5,38.44,38.47,30900.0,29.4457,29.4457,29.3999,29.4228,30900.0
2015-02-02 12:50:00,38.47,38.47,38.42,38.43,27400.0,29.4228,29.4228,29.3846,29.3922,27400.0
2015-02-02 12:55:00,38.44,38.44,38.36,38.37,17800.0,29.3999,29.3999,29.3387,29.3463,17800.0
2015-02-02 13:00:00,38.38,38.38,38.26,38.32,50300.0,29.354,29.354,29.2622,29.3081,50300.0
2015-02-02 13:05:00,38.31,38.37,38.31,38.37,25100.0,29.3004,29.3463,29.3004,29.3463,25100.0
2015-02-02 13:10:00,38.38,38.42,38.35,38.36,27000.0,29.354,29.3846,29.331,29.3387,27000.0
2015-02-02 13:15:00,38.37,38.38,38.33,38.34,21600.0,29.3463,29.354,29.3157,29.3234,21600.0
2015-02-02 13:20:00,38.35,38.45,38.34,38.45,37300.0,29.331,29.4075,29.3234,29.4075,37300.0
2015-02-02 13:25:00,38.44,38.45,38.34,38.37,42600.0,29.3999,29.4075,29.3234,29.3463,42600.0
2015-02-02 13:30:00,38.36,38.4,38.35,38.36,35400.0,29.3387,29.3693,29.331,29.3387,35400.0
2015-02-02 13:35:00,38.36,38.39,38.35,38.35,48200.0,29.3387,29.3616,29.331,29.331,48200.0
2015-02-02 13:40:00,38.36,38.39,38.33,38.33,47800.0,29.3387,29.3616,29.3157,29.3157,47800.0
2015-02-02 13:45:00,38.33,38.34,38.22,38.22,93800.0,29.3157,29.3234,29.2316,29.2316,93800.0
2015-02-02 13:50:00,38.22,38.3,38.22,38.26,22600.0,29.2316,29.2928,29.2316,29.2622,22600.0
2015-02-02 13:55:00,38.26,38.26,38.19,38.22,36500.0,29.2622,29.2622,29.2086,29.2316,36500.0
2015-02-02 14:00:00,38.22,38.27,38.21,38.23,78300.0,29.2316,29.2698,29.2239,29.2392,78300.0
2015-02-02 14:05:00,38.23,38.24,38.19,38.21,150300.0,29.2392,29.2469,29.2086,29.2239,150300.0
2015-02-02 14:10:00,38.21,38.24,38.17,38.19,115600.0,29.2239,29.2469,29.1934,29.2086,115600.0
2015-02-02 14:15:00,38.2,38.25,38.19,38.2,136000.0,29.2163,29.2545,29.2086,29.2163,136000.0
2015-02-02 14:20:00,38.2,38.25,38.2,38.22,58300.0,29.2163,29.2545,29.2163,29.2316,58300.0
2015-02-02 14:25:00,38.22,38.25,38.19,38.22,76000.0,29.2316,29.2545,29.2086,29.2316,76000.0
2015-02-02 14:30:00,38.22,38.23,38.18,38.22,59500.0,29.2316,29.2392,29.201,29.2316,59500.0
2015-02-02 14:35:00,38.22,38.24,38.17,38.18,70700.0,29.2316,29.2469,29.1934,29.201,70700.0
2015-02-02 14:40:00,38.18,38.2,38.09,38.09,59700.0,29.201,29.2163,29.1322,29.1322,59700.0
2015-02-02 14:45:00,38.09,38.14,38.02,38.1,84400.0,29.1322,29.1704,29.0786,29.1398,84400.0
2015-02-02 14:50:00,38.11,38.28,38.11,38.2,179500.0,29.1475,29.2775,29.1475,29.2163,179500.0
2015-02-02 14:55:00,38.2,38.24,38.18,38.23,47500.0,29.2163,29.2469,29.201,29.2392,47500.0
2015-02-02 15:00:00,38.23,38.23,38.18,38.21,72600.0,29.2392,29.2392,29.201,29.2239,72600.0
2015-02-02 15:05:00,38.21,38.23,38.19,38.23,89800.0,29.2239,29.2392,29.2086,29.2392,89800.0
2015-02-02 15:10:00,38.23,38.23,38.19,38.22,145800.0,29.2392,29.2392,29.2086,29.2316,145800.0
2015-02-02 15:15:00,38.23,38.23,38.17,38.21,113300.0,29.2392,29.2392,29.1934,29.2239,113300.0
2015-02-02 15:20:00,38.21,38.22,38.18,38.18,72800.0,29.2239,29.2316,29.201,29.201,72800.0
2015-02-02 15:25:00,38.18,38.24,38.15,38.19,183900.0,29.201,29.2469,29.1781,29.2086,183900.0
2015-02-02 15:30:00,38.18,38.3,38.17,38.25,210100.0,29.201,29.2928,29.1934,29.2545,210100.0
2015-02-02 15:35:00,38.26,38.3,38.24,38.28,199400.0,29.2622,29.2928,29.2469,29.2775,199400.0
2015-02-02 15:40:00,38.28,38.31,38.27,38.29,251600.0,29.2775,29.3004,29.2698,29.2851,251600.0
2015-02-02 15:45:00,38.29,38.41,38.28,38.41,232800.0,29.2851,29.3769,29.2775,29.3769,232800.0
2015-02-02 15:50:00,38.4,38.44,38.35,38.36,309800.0,29.3693,29.3999,29.331,29.3387,309800.0
2015-02-02 15:55:00,38.37,38.46,38.36,38.44,344500.0,29.3463,29.4152,29.3387,29.3999,344500.0
2015-02-03 09:30:00,38.73,38.98,38.69,38.94,205900.0,29.6217,29.8129,29.5911,29.7823,205900.0
2015-02-03 09:35:00,38.95,39.03,38.79,38.8,160000.0,29.7899,29.8511,29.6675,29.6752,160000.0
2015-02-03 09:40:00,38.8,38.96,38.7,38.96,160700.0,29.6752,29.7976,29.5987,29.7976,160700.0
2015-02-03 09:45:00,38.96,39.22,38.9,39.22,113400.0,29.7976,29.9964,29.7517,29.9964,113400.0
2015-02-03 09:50:00,39.23,39.38,39.2,39.36,108800.0,30.0041,30.1188,29.9811,30.1035,108800.0
2015-02-03 09:55:00,39.35,39.42,39.33,39.41,98900.0,30.0958,30.1494,30.0805,30.1417,98900.0
2015-02-03 10:00:00,39.42,39.45,39.34,39.35,96300.0,30.1494,30.1723,30.0882,30.0958,96300.0
2015-02-03 10:05:00,39.35,39.36,39.18,39.21,106300.0,30.0958,30.1035,29.9658,29.9888,106300.0
2015-02-03 10:10:00,39.2,39.31,39.19,39.31,73000.0,29.9811,30.0653,29.9735,30.0653,73000.0
2015-02-03 10:15:00,39.3,39.38,39.29,39.3,79400.0,30.0576,30.1188,30.05,30.0576,79400.0
2015-02-03 10:20:00,39.3,39.43,39.29,39.39,76600.0,30.0576,30.157,30.05,30.1264,76600.0
2015-02-03 10:25:00,39.39,39.46,39.39,39.44,81200.0,30.1264,30.18,30.1264,30.1647,81200.0
2015-02-03 10:30:00,39.45,39.45,39.34,39.35,83100.0,30.1723,30.1723,30.0882,30.0958,83100.0
2015-02-03 10:35:00,39.35,39.47,39.34,39.47,63600.0,30.0958,30.1876,30.0882,30.1876,63600.0
2015-02-03 10:40:00,39.46,39.56,39.46,39.52,106500.0,30.18,30.2565,30.18,30.2259,106500.0
2015-02-03 10:45:00,39.52,39.6,39.48,39.6,85700.0,30.2259,30.2871,30.1953,30.2871,85700.0
2015-02-03 10:50:00,39.6,39.64,39.6,39.62,58200.0,30.2871,30.3176,30.2871,30.3023,58200.0
2015-02-03 10:55:00,39.62,39.62,39.42,39.42,66700.0,30.3023,30.3023,30.1494,30.1494,66700.0
2015-02-03 11:00:00,39.42,39.47,39.38,39.41,50000.0,30.1494,30.1876,30.1188,30.1417,50000.0
2015-02-03 11:05:00,39.39,39.52,39.36,39.51,74000.0,30.1264,30.2259,30.1035,30.2182,74000.0
2015-02-03 11:10:00,39.51,39.51,39.4,39.41,95000.0,30.2182,30.2182,30.1341,30.1417,95000.0
2015-02-03 11:15:00,39.41,39.42,39.35,39.37,81500.0,30.1417,30.1494,30.0958,30.1111,81500.0
2015-02-03 11:20:00,39.38,39.41,39.33,39.34,23600.0,30.1188,30.1417,30.0805,30.0882,23600.0
2015-02-03 11:25:00,39.34,39.36,39.33,39.34,41100.0,30.0882,30.1035,30.0805,30.0882,41100.0
2015-02-03 11:30:00,39.33,39.34,39.28,39.29,32100.0,30.0805,30.0882,30.0423,30.05,32100.0
2015-02-03 11:35:00,39.29,39.32,39.25,39.32,44600.0,30.05,30.0729,30.0194,30.0729,44600.0
2015-02-03 11:40:00,39.32,39.39,39.3,39.38,56600.0,30.0729,30.1264,30.0576,30.1188,56600.0
2015-02-03 11:45:00,39.39,39.42,39.36,39.41,73900.0,30.1264,30.1494,30.1035,30.1417,73900.0
2015-02-03 11:50:00,39.4,39.43,39.39,39.4,40200.0,30.1341,30.157,30.1264,30.1341,40200.0
2015-02-03 11:55:00,39.4,39.41,39.36,39.41,26100.0,30.1341,30.1417,30.1035,30.1417,26100.0
2015-02-03 12:00:00,39.41,39.42,39.33,39.35,45200.0,30.1417,30.1494,30.0805,30.0958,45200.0
2015-02-03 12:05:00,39.36,39.44,39.35,39.44,34900.0,30.1035,30.1647,30.0958,30.1647,34900.0
2015-02-03 12:10:00,39.43,39.55,39.42,39.54,48600.0,30.157,30.2488,30.1494,30.2412,48600.0
2015-02-03 12:15:00,39.55,39.56,39.49,39.49,44400.0,30.2488,30.2565,30.2029,30.2029,44400.0
2015-02-03 12:20:00,39.49,39.53,39.47,39.47,86300.0,30.2029,30.2335,30.1876,30.1876,86300.0
2015-02-03 12:25:00,39.47,39.48,39.43,39.45,30500.0,30.1876,30.1953,30.157,30.1723,30500.0
2015-02-03 12:30:00,39.45,39.45,39.41,39.44,55400.0,30.1723,30.1723,30.1417,30.1647,55400.0
2015-02-03 12:35:00,39.43,39.43,39.3,39.32,51500.0,30.157,30.157,30.0576,30.0729,51500.0
2015-02-03 12:40:00,39.33,39.33,39.29,39.3,40800.0,30.0805,30.0805,30.05,30.0576,40800.0
2015-02-03 12:45:00,39.3,39.3,39.22,39.23,59300.0,30.0576,30.0576,29.9964,30.0041,59300.0
2015-02-03 12:50:00,39.24,39.27,39.16,39.19,66600.0,30.0117,30.0347,29.9505,29.9735,66600.0
2015-02-03 12:55:00,39.19,39.21,39.13,39.17,165900.0,29.9735,29.9888,29.9276,29.9582,165900.0
2015-02-03 13:00:00,39.17,39.18,39.15,39.15,36500.0,29.9582,29.9658,29.9429,29.9429,36500.0
2015-02-03 13:05:00,39.15,39.18,39.15,39.17,34100.0,29.9429,29.9658,29.9429,29.9582,34100.0
2015-02-03 13:10:00,39.16,39.18,39.12,39.17,45000.0,29.9505,29.9658,29.9199,29.9582,45000.0
2015-02-03 13:15:00,39.17,39.18,39.15,39.16,35800.0,29.9582,29.9658,29.9429,29.9505,35800.0
2015-02-03 13:20:00,39.17,39.22,39.15,39.17,30800.0,29.9582,29.9964,29.9429,29.9582,30800.0
2015-02-03 13:25:00,39.17,39.2,39.16,39.19,36600.0,29.9582,29.9811,29.9505,29.9735,36600.0
2015-02-03 13:30:00,39.19,39.21,39.18,39.19,40200.0,29.9735,29.9888,29.9658,29.9735,40200.0
2015-02-03 13:35:00,39.2,39.21,39.18,39.21,103500.0,29.9811,29.9888,29.9658,29.9888,103500.0
2015-02-03 13:40:00,39.21,39.3,39.19,39.27,31000.0,29.9888,30.0576,29.9735,30.0347,31000.0
2015-02-03 13:45:00,39.27,39.28,39.22,39.23,23600.0,30.0347,30.0423,29.9964,30.0041,23600.0
2015-02-03 13:50:00,39.23,39.25,39.21,39.25,72800.0,30.0041,30.0194,29.9888,30.0194,72800.0
2015-02-03 13:55:00,39.25,39.27,39.23,39.24,155700.0,30.0194,30.0347,30.0041,30.0117,155700.0
2015-02-03 14:00:00,39.24,39.26,39.22,39.25,75800.0,30.0117,30.027,29.9964,30.0194,75800.0
2015-02-03 14:05:00,39.24,39.26,39.21,39.22,90500.0,30.0117,30.027,29.9888,29.9964,90500.0
2015-02-03 14:10:00,39.22,39.23,39.17,39.2,127500.0,29.9964,30.0041,29.9582,29.9811,127500.0
2015-02-03 14:15:00,39.2,39.21,39.17,39.17,118700.0,29.9811,29.9888,29.9582,29.9582,118700.0
2015-02-03 14:20:00,39.18,39.2,39.14,39.15,85100.0,29.9658,29.9811,29.9352,29.9429,85100.0
2015-02-03 14:25:00,39.14,39.15,39.03,39.06,61600.0,29.9352,29.9429,29.8511,29.874,61600.0
2015-02-03 14:30:00,39.06,39.11,39.04,39.09,44000.0,29.874,29.9123,29.8587,29.897,44000.0
2015-02-03 14:35:00,39.09,39.12,39.08,39.1,69400.0,29.897,29.9199,29.8893,29.9046,69400.0
2015-02-03 14:40:00,39.1,39.1,39.09,39.1,34200.0,29.9046,29.9046,29.897,29.9046,34200.0
2015-02-03 14:45:00,39.1,39.1,39.09,39.1,26900.0,29.9046,29.9046,29.897,29.9046,26900.0
2015-02-03 14:50:00,39.1,39.2,39.1,39.19,116100.0,29.9046,29.9811,29.9046,29.9735,116100.0
2015-02-03 14:55:00,39.19,39.21,39.18,39.2,64300.0,29.9735,29.9888,29.9658,29.9811,64300.0
2015-02-03 15:00:00,39.2,39.21,39.18,39.2,74000.0,29.9811,29.9888,29.9658,29.9811,74000.0
2015-02-03 15:05:00,39.2,39.23,39.17,39.17,84700.0,29.9811,30.0041,29.9582,29.9582,84700.0
2015-02-03 15:10:00,39.18,39.2,39.15,39.2,129100.0,29.9658,29.9811,29.9429,29.9811,129100.0
2015-02-03 15:15:00,39.2,39.23,39.18,39.2,67600.0,29.9811,30.0041,29.9658,29.9811,67600.0
2015-02-03 15:20:00,39.2,39.31,39.19,39.3,133100.0,29.9811,30.0653,29.9735,30.0576,133100.0
2015-02-03 15:25:00,39.31,39.32,39.24,39.27,131700.0,30.0653,30.0729,30.0117,30.0347,131700.0
2015-02-03 15:30:00,39.27,39.43,39.26,39.36,211200.0,30.0347,30.157,30.027,30.1035,211200.0
2015-02-03 15:35:00,39.36,39.43,39.33,39.43,146800.0,30.1035,30.157,30.0805,30.157,146800.0
2015-02-03 15:40:00,39.43,39.51,39.42,39.49,186100.0,30.157,30.2182,30.1494,30.2029,186100.0
2015-02-03 15:45:00,39.49,39.51,39.43,39.48,212700.0,30.2029,30.2182,30.157,30.1953,212700.0
2015-02-03 15:50:00,39.48,39.53,39.48,39.52,145400.0,30.1953,30.2335,30.1953,30.2259,145400.0
2015-02-03 15:55:00,39.52,39.53,39.48,39.52,335600.0,30.2259,30.2335,30.1953,30.2259,335600.0
2015-02-04 09:30:00,39.5,39.93,39.5,39.89,77800.0,30.2106,30.5394,30.2106,30.5088,77800.0
2015-02-04 09:35:00,39.91,39.93,39.77,39.86,51600.0,30.5241,30.5394,30.4171,30.4859,51600.0
2015-02-04 09:40:00,39.86,39.88,39.78,39.86,48400.0,30.4859,30.5012,30.4247,30.4859,48400.0
2015-02-04 09:45:00,39.88,39.97,39.87,39.96,82200.0,30.5012,30.57,30.4936,30.5624,82200.0
2015-02-04 09:50:00,39.96,39.97,39.88,39.9,44400.0,30.5624,30.57,30.5012,30.5165,44400.0
2015-02-04 09:55:00,39.9,39.95,39.87,39.88,43200.0,30.5165,30.5547,30.4936,30.5012,43200.0
2015-02-04 10:00:00,39.88,39.98,39.88,39.96,46400.0,30.5012,30.5777,30.5012,30.5624,46400.0
2015-02-04 10:05:00,39.96,40.04,39.92,40.01,117400.0,30.5624,30.6236,30.5318,30.6006,117400.0
2015-02-04 10:10:00,40.01,40.14,40.0,40.05,173600.0,30.6006,30.7001,30.593,30.6312,173600.0
2015-02-04 10:15:00,40.04,40.11,40.02,40.11,47900.0,30.6236,30.6771,30.6083,30.6771,47900.0
2015-02-04 10:20:00,40.12,40.15,40.11,40.14,55600.0,30.6848,30.7077,30.6771,30.7001,55600.0
2015-02-04 10:25:00,40.14,40.17,40.05,40.07,79700.0,30.7001,30.723,30.6312,30.6465,79700.0
2015-02-04 10:30:00,40.07,40.12,40.04,40.05,63000.0,30.6465,30.6848,30.6236,30.6312,63000.0
2015-02-04 10:35:00,40.04,40.04,39.93,40.01,58700.0,30.6236,30.6236,30.5394,30.6006,58700.0
2015-02-04 10:40:00,40.02,40.17,40.01,40.14,45900.0,30.6083,30.723,30.6006,30.7001,45900.0
2015-02-04 10:45:00,40.14,40.15,40.08,40.09,49200.0,30.7001,30.7077,30.6542,30.6618,49200.0
2015-02-04 10:50:00,40.1,40.11,40.07,40.09,36800.0,30.6695,30.6771,30.6465,30.6618,36800.0
2015-02-04 10:55:00,40.09,40.1,40.04,40.07,69600.0,30.6618,30.6695,30.6236,30.6465,69600.0
2015-02-04 11:00:00,40.06,40.1,40.03,40.1,34700.0,30.6389,30.6695,30.6159,30.6695,34700.0
2015-02-04 11:05:00,40.1,40.16,40.08,40.14,47200.0,30.6695,30.7154,30.6542,30.7001,47200.0
2015-02-04 11:10:00,40.15,40.18,40.12,40.17,45400.0,30.7077,30.7306,30.6848,30.723,45400.0
2015-02-04 11:15:00,40.16,40.2,40.16,40.19,35200.0,30.7154,30.7459,30.7154,30.7383,35200.0
2015-02-04 11:20:00,40.18,40.22,40.14,40.16,43800.0,30.7306,30.7612,30.7001,30.7154,43800.0
2015-02-04 11:25:00,40.16,40.16,40.07,40.12,48100.0,30.7154,30.7154,30.6465,30.6848,48100.0
2015-02-04 11:30:00,40.12,40.18,40.11,40.18,28200.0,30.6848,30.7306,30.6771,30.7306,28200.0
2015-02-04 11:35:00,40.19,40.2,40.17,40.18,28400.0,30.7383,30.7459,30.723,30.7306,28400.0
2015-02-04 11:40:00,40.18,40.24,40.17,40.23,58200.0,30.7306,30.7765,30.723,30.7689,58200.0
2015-02-04 11:45:00,40.23,40.25,40.18,40.19,59000.0,30.7689,30.7842,30.7306,30.7383,59000.0
2015-02-04 11:50:00,40.19,40.2,40.12,40.14,26900.0,30.7383,30.7459,30.6848,30.7001,26900.0
2015-02-04 11:55:00,40.14,40.19,40.13,40.18,28500.0,30.7001,30.7383,30.6924,30.7306,28500.0
2015-02-04 12:00:00,40.18,40.18,40.15,40.18,30600.0,30.7306,30.7306,30.7077,30.7306,30600.0
2015-02-04 12:05:00,40.18,40.19,40.14,40.18,42300.0,30.7306,30.7383,30.7001,30.7306,42300.0
2015-02-04 12:10:00,40.18,40.19,40.16,40.19,52700.0,30.7306,30.7383,30.7154,30.7383,52700.0
2015-02-04 12:15:00,40.19,40.2,40.18,40.19,23400.0,30.7383,30.7459,30.7306,30.7383,23400.0
2015-02-04 12:20:00,40.19,40.2,40.17,40.18,41200.0,30.7383,30.7459,30.723,30.7306,41200.0
2015-02-04 12:25:00,40.17,40.19,40.15,40.16,44400.0,30.723,30.7383,30.7077,30.7154,44400.0
2015-02-04 12:30:00,40.16,40.17,40.07,40.08,38500.0,30.7154,30.723,30.6465,30.6542,38500.0
2015-02-04 12:35:00,40.09,40.09,39.97,39.97,45100.0,30.6618,30.6618,30.57,30.57,45100.0
2015-02-04 12:40:00,39.97,40.0,39.91,39.91,36000.0,30.57,30.593,30.5241,30.5241,36000.0
2015-02-04 12:45:00,39.91,39.98,39.91,39.95,58800.0,30.5241,30.5777,30.5241,30.5547,58800.0
2015-02-04 12:50:00,39.95,39.96,39.85,39.86,100200.0,30.5547,30.5624,30.4783,30.4859,100200.0
2015-02-04 12:55:00,39.87,39.94,39.86,39.91,23400.0,30.4936,30.5471,30.4859,30.5241,23400.0
2015-02-04 13:00:00,39.92,39.94,39.91,39.91,23200.0,30.5318,30.5471,30.5241,30.5241,23200.0
2015-02-04 13:05:00,39.91,39.95,39.89,39.95,28000.0,30.5241,30.5547,30.5088,30.5547,28000.0
2015-02-04 13:10:00,39.95,39.96,39.92,39.93,36100.0,30.5547,30.5624,30.5318,30.5394,36100.0
2015-02-04 13:15:00,39.93,39.96,39.93,39.96,25700.0,30.5394,30.5624,30.5394,30.5624,25700.0
2015-02-04 13:20:00,39.96,39.96,39.94,39.95,28900.0,30.5624,30.5624,30.5471,30.5547,28900.0
2015-02-04 13:25:00,39.96,39.98,39.95,39.98,27500.0,30.5624,30.5777,30.5547,30.5777,27500.0
2015-02-04 13:30:00,39.98,40.0,39.96,39.97,23900.0,30.5777,30.593,30.5624,30.57,23900.0
2015-02-04 13:35:00,39.98,39.99,39.96,39.97,20300.0,30.5777,30.5853,30.5624,30.57,20300.0
2015-02-04 13:40:00,39.97,39.99,39.95,39.96,16700.0,30.57,30.5853,30.5547,30.5624,16700.0
2015-02-04 13:45:00,39.96,40.0,39.95,40.0,23900.0,30.5624,30.593,30.5547,30.593,23900.0
2015-02-04 13:50:00,40.0,40.0,39.99,40.0,13900.0,30.593,30.593,30.5853,30.593,13900.0
2015-02-04 13:55:00,39.99,40.0,39.95,39.98,70600.0,30.5853,30.593,30.5547,30.5777,70600.0
2015-02-04 14:00:00,39.97,40.0,39.97,40.0,26600.0,30.57,30.593,30.57,30.593,26600.0
2015-02-04 14:05:00,39.99,40.0,39.89,39.89,26900.0,30.5853,30.593,30.5088,30.5088,26900.0
2015-02-04 14:10:00,39.9,39.92,39.87,39.87,35900.0,30.5165,30.5318,30.4936,30.4936,35900.0
2015-02-04 14:15:00,39.87,39.93,39.86,39.9,43400.0,30.4936,30.5394,30.4859,30.5165,43400.0
2015-02-04 14:20:00,39.89,39.96,39.89,39.94,47300.0,30.5088,30.5624,30.5088,30.5471,47300.0
2015-02-04 14:25:00,39.94,39.98,39.93,39.94,31500.0,30.5471,30.5777,30.5394,30.5471,31500.0
2015-02-04 14:30:00,39.94,39.95,39.88,39.89,28900.0,30.5471,30.5547,30.5012,30.5088,28900.0
2015-02-04 14:35:00,39.89,39.9,39.87,39.9,35900.0,30.5088,30.5165,30.4936,30.5165,35900.0
2015-02-04 14:40:00,39.9,39.93,39.88,39.92,26100.0,30.5165,30.5394,30.5012,30.5318,26100.0
2015-02-04 14:45:00,39.91,39.97,39.91,39.96,27800.0,30.5241,30.57,30.5241,30.5624,27800.0
2015-02-04 14:50:00,39.96,39.97,39.92,39.94,20600.0,30.5624,30.57,30.5318,30.5471,20600.0
2015-02-04 14:55:00,39.94,39.96,39.91,39.94,29200.0,30.5471,30.5624,30.5241,30.5471,29200.0
2015-02-04 15:00:00,39.95,39.95,39.91,39.93,36400.0,30.5547,30.5547,30.5241,30.5394,36400.0
2015-02-04 15:05:00,39.94,39.98,39.93,39.97,26200.0,30.5471,30.5777,30.5394,30.57,26200.0
2015-02-04 15:10:00,39.98,40.0,39.96,40.0,20600.0,30.5777,30.593,30.5624,30.593,20600.0
2015-02-04 15:15:00,40.0,40.08,39.99,40.08,44200.0,30.593,30.6542,30.5853,30.6542,44200.0
2015-02-04 15:20:00,40.08,40.12,40.07,40.11,63100.0,30.6542,30.6848,30.6465,30.6771,63100.0
2015-02-04 15:25:00,40.11,40.14,40.1,40.14,62600.0,30.6771,30.7001,30.6695,30.7001,62600.0
2015-02-04 15:30:00,40.15,40.16,40.11,40.15,83100.0,30.7077,30.7154,30.6771,30.7077,83100.0
2015-02-04 15:35:00,40.15,40.15,40.06,40.07,91900.0,30.7077,30.7077,30.6389,30.6465,91900.0
2015-02-04 15:40:00,40.07,40.08,39.89,39.89,168700.0,30.6465,30.6542,30.5088,30.5088,168700.0
2015-02-04 15:45:00,39.89,39.9,39.76,39.85,171500.0,30.5088,30.5165,30.4094,30.4783,171500.0
2015-02-04 15:50:00,39.85,39.86,39.77,39.8,153400.0,30.4783,30.4859,30.4171,30.44,153400.0
2015-02-04 15:55:00,39.8,39.87,39.79,39.87,236900.0,30.44,30.4936,30.4324,30.4936,236900.0
2015-02-05 09:30:00,39.91,39.99,39.77,39.99,51500.0,30.5241,30.5853,30.4171,30.5853,51500.0
2015-02-05 09:35:00,39.96,40.08,39.94,40.02,145300.0,30.5624,30.6542,30.5471,30.6083,145300.0
2015-02-05 09:40:00,40.04,40.05,39.96,40.03,62500.0,30.6236,30.6312,30.5624,30.6159,62500.0
2015-02-05 09:45:00,40.04,40.07,40.02,40.05,41800.0,30.6236,30.6465,30.6083,30.6312,41800.0
2015-02-05 09:50:00,40.06,40.12,40.04,40.11,94700.0,30.6389,30.6848,30.6236,30.6771,94700.0
2015-02-05 09:55:00,40.12,40.14,40.02,40.04,70600.0,30.6848,30.7001,30.6083,30.6236,70600.0
2015-02-05 10:00:00,40.05,40.05,39.93,39.95,31900.0,30.6312,30.6312,30.5394,30.5547,31900.0
2015-02-05 10:05:00,39.95,39.99,39.93,39.93,24600.0,30.5547,30.5853,30.5394,30.5394,24600.0
2015-02-05 10:10:00,39.93,39.94,39.88,39.89,20800.0,30.5394,30.5471,30.5012,30.5088,20800.0
2015-02-05 10:15:00,39.9,39.94,39.89,39.93,15200.0,30.5165,30.5471,30.5088,30.5394,15200.0
2015-02-05 10:20:00,39.93,39.94,39.89,39.9,28200.0,30.5394,30.5471,30.5088,30.5165,28200.0
2015-02-05 10:25:00,39.9,39.93,39.89,39.92,10700.0,30.5165,30.5394,30.5088,30.5318,10700.0
2015-02-05 10:30:00,39.92,39.94,39.91,39.93,20000.0,30.5318,30.5471,30.5241,30.5394,20000.0
2015-02-05 10:35:00,39.94,40.02,39.93,40.01,24100.0,30.5471,30.6083,30.5394,30.6006,24100.0
2015-02-05 10:40:00,40.01,40.01,39.98,39.98,34900.0,30.6006,30.6006,30.5777,30.5777,34900.0
2015-02-05 10:45:00,39.99,39.99,39.98,39.98,26900.0,30.5853,30.5853,30.5777,30.5777,26900.0
2015-02-05 10:50:00,39.99,40.02,39.97,40.02,63600.0,30.5853,30.6083,30.57,30.6083,63600.0
2015-02-05 10:55:00,40.02,40.06,40.02,40.05,28300.0,30.6083,30.6389,30.6083,30.6312,28300.0
2015-02-05 11:00:00,40.06,40.09,40.05,40.09,47500.0,30.6389,30.6618,30.6312,30.6618,47500.0
2015-02-05 11:05:00,40.1,40.17,40.09,40.17,38200.0,30.6695,30.723,30.6618,30.723,38200.0
2015-02-05 11:10:00,40.17,40.2,40.16,40.2,42800.0,30.723,30.7459,30.7154,30.7459,42800.0
2015-02-05 11:15:00,40.2,40.22,40.16,40.16,55100.0,30.7459,30.7612,30.7154,30.7154,55100.0
2015-02-05 11:20:00,40.16,40.18,40.06,40.11,47400.0,30.7154,30.7306,30.6389,30.6771,47400.0
2015-02-05 11:25:00,40.11,40.17,40.1,40.17,29300.0,30.6771,30.723,30.6695,30.723,29300.0
2015-02-05 11:30:00,40.17,40.21,40.14,40.16,55300.0,30.723,30.7536,30.7001,30.7154,55300.0
2015-02-05 11:35:00,40.16,40.16,40.12,40.12,20900.0,30.7154,30.7154,30.6848,30.6848,20900.0
2015-02-05 11:40:00,40.12,40.12,40.04,40.04,23800.0,30.6848,30.6848,30.6236,30.6236,23800.0
2015-02-05 11:45:00,40.04,40.11,40.04,40.1,14900.0,30.6236,30.6771,30.6236,30.6695,14900.0
2015-02-05 11:50:00,40.09,40.11,40.08,40.1,25400.0,30.6618,30.6771,30.6542,30.6695,25400.0
2015-02-05 11:55:00,40.09,40.11,40.09,40.1,21600.0,30.6618,30.6771,30.6618,30.6695,21600.0
2015-02-05 12:00:00,40.09,40.1,40.03,40.04,47000.0,30.6618,30.6695,30.6159,30.6236,47000.0
2015-02-05 12:05:00,40.03,40.03,40.0,40.01,19800.0,30.6159,30.6159,30.593,30.6006,19800.0
2015-02-05 12:10:00,40.02,40.02,39.99,39.99,27200.0,30.6083,30.6083,30.5853,30.5853,27200.0
2015-02-05 12:15:00,39.98,40.0,39.96,39.97,19400.0,30.5777,30.593,30.5624,30.57,19400.0
2015-02-05 12:20:00,39.97,39.98,39.9,39.91,22300.0,30.57,30.5777,30.5165,30.5241,22300.0
2015-02-05 12:25:00,39.91,39.99,39.9,39.99,17600.0,30.5241,30.5853,30.5165,30.5853,17600.0
2015-02-05 12:30:00,39.99,40.03,39.99,40.01,22500.0,30.5853,30.6159,30.5853,30.6006,22500.0
2015-02-05 12:35:00,40.01,40.03,40.0,40.02,16400.0,30.6006,30.6159,30.593,30.6083,16400.0
2015-02-05 12:40:00,40.02,40.03,40.0,40.01,21700.0,30.6083,30.6159,30.593,30.6006,21700.0
2015-02-05 12:45:00,40.01,40.02,39.97,39.97,28300.0,30.6006,30.6083,30.57,30.57,28300.0
2015-02-05 12:50:00,39.97,39.98,39.93,39.96,21500.0,30.57,30.5777,30.5394,30.5624,21500.0
2015-02-05 12:55:00,39.95,39.97,39.95,39.97,14500.0,30.5547,30.57,30.5547,30.57,14500.0
2015-02-05 13:00:00,39.97,40.0,39.95,39.95,31100.0,30.57,30.593,30.5547,30.5547,31100.0
2015-02-05 13:05:00,39.95,40.01,39.95,40.01,33200.0,30.5547,30.6006,30.5547,30.6006,33200.0
2015-02-05 13:10:00,40.0,40.07,39.99,40.07,28300.0,30.593,30.6465,30.5853,30.6465,28300.0
2015-02-05 13:15:00,40.06,40.1,40.05,40.09,59000.0,30.6389,30.6695,30.6312,30.6618,59000.0
2015-02-05 13:20:00,40.09,40.13,40.08,40.11,33200.0,30.6618,30.6924,30.6542,30.6771,33200.0
2015-02-05 13:25:00,40.11,40.14,40.09,40.11,29700.0,30.6771,30.7001,30.6618,30.6771,29700.0
2015-02-05 13:30:00,40.11,40.12,40.09,40.1,29100.0,30.6771,30.6848,30.6618,30.6695,29100.0
2015-02-05 13:35:00,40.09,40.1,40.04,40.07,37700.0,30.6618,30.6695,30.6236,30.6465,37700.0
2015-02-05 13:40:00,40.07,40.07,40.02,40.03,17800.0,30.6465,30.6465,30.6083,30.6159,17800.0
2015-02-05 13:45:00,40.02,40.06,40.0,40.06,49400.0,30.6083,30.6389,30.593,30.6389,49400.0
2015-02-05 13:50:00,40.06,40.07,40.05,40.06,11600.0,30.6389,30.6465,30.6312,30.6389,11600.0
2015-02-05 13:55:00,40.05,40.08,40.05,40.07,30100.0,30.6312,30.6542,30.6312,30.6465,30100.0
2015-02-05 14:00:00,40.07,40.07,40.01,40.02,34800.0,30.6465,30.6465,30.6006,30.6083,34800.0
2015-02-05 14:05:00,40.03,40.03,39.98,39.98,44900.0,30.6159,30.6159,30.5777,30.5777,44900.0
2015-02-05 14:10:00,39.98,40.0,39.96,39.97,77400.0,30.5777,30.593,30.5624,30.57,77400.0
2015-02-05 14:15:00,39.97,39.97,39.94,39.94,26400.0,30.57,30.57,30.5471,30.5471,26400.0
2015-02-05 14:20:00,39.95,39.96,39.91,39.91,28600.0,30.5547,30.5624,30.5241,30.5241,28600.0
2015-02-05 14:25:00,39.91,39.91,39.84,39.85,33100.0,30.5241,30.5241,30.4706,30.4783,33100.0
2015-02-05 14:30:00,39.84,39.86,39.81,39.85,64900.0,30.4706,30.4859,30.4477,30.4783,64900.0
2015-02-05 14:35:00,39.85,39.86,39.82,39.85,17600.0,30.4783,30.4859,30.4553,30.4783,17600.0
2015-02-05 14:40:00,39.84,39.85,39.81,39.82,19700.0,30.4706,30.4783,30.4477,30.4553,19700.0
2015-02-05 14:45:00,39.82,39.84,39.8,39.83,18100.0,30.4553,30.4706,30.44,30.463,18100.0
2015-02-05 14:50:00,39.83,39.85,39.82,39.85,22300.0,30.463,30.4783,30.4553,30.4783,22300.0
2015-02-05 14:55:00,39.84,39.86,39.81,39.86,90000.0,30.4706,30.4859,30.4477,30.4859,90000.0
2015-02-05 15:00:00,39.86,39.86,39.84,39.84,14000.0,30.4859,30.4859,30.4706,30.4706,14000.0
2015-02-05 15:05:00,39.85,39.86,39.83,39.84,26900.0,30.4783,30.4859,30.463,30.4706,26900.0
2015-02-05 15:10:00,39.84,39.84,39.8,39.8,32400.0,30.4706,30.4706,30.44,30.44,32400.0
2015-02-05 15:15:00,39.81,39.82,39.8,39.82,10400.0,30.4477,30.4553,30.44,30.4553,10400.0
2015-02-05 15:20:00,39.82,39.85,39.81,39.84,33900.0,30.4553,30.4783,30.4477,30.4706,33900.0
2015-02-05 15:25:00,39.84,39.87,39.83,39.87,132000.0,30.4706,30.4936,30.463,30.4936,132000.0
2015-02-05 15:30:00,39.86,39.89,39.85,39.89,32700.0,30.4859,30.5088,30.4783,30.5088,32700.0
2015-02-05 15:35:00,39.89,39.89,39.85,39.87,54700.0,30.5088,30.5088,30.4783,30.4936,54700.0
2015-02-05 15:40:00,39.87,39.87,39.85,39.85,48600.0,30.4936,30.4936,30.4783,30.4783,48600.0
2015-02-05 15:45:00,39.85,39.85,39.84,39.84,37800.0,30.4783,30.4783,30.4706,30.4706,37800.0
2015-02-05 15:50:00,39.84,39.85,39.84,39.84,107400.0,30.4706,30.4783,30.4706,30.4706,107400.0
2015-02-05 15:55:00,39.85,39.91,39.84,39.86,286000.0,30.4783,30.5241,30.4706,30.4859,286000.0
2015-02-06 09:30:00,39.76,39.85,39.7,39.8,112800.0,30.4094,30.4783,30.3635,30.44,112800.0
2015-02-06 09:35:00,39.81,39.85,39.76,39.82,82900.0,30.4477,30.4783,30.4094,30.4553,82900.0
2015-02-06 09:40:00,39.84,39.94,39.82,39.82,23000.0,30.4706,30.5471,30.4553,30.4553,23000.0
2015-02-06 09:45:00,39.83,39.94,39.82,39.93,80600.0,30.463,30.5471,30.4553,30.5394,80600.0
2015-02-06 09:50:00,39.93,39.95,39.92,39.93,28200.0,30.5394,30.5547,30.5318,30.5394,28200.0
2015-02-06 09:55:00,39.94,39.99,39.93,39.98,33500.0,30.5471,30.5853,30.5394,30.5777,33500.0
2015-02-06 10:00:00,39.98,40.02,39.97,40.0,22000.0,30.5777,30.6083,30.57,30.593,22000.0
2015-02-06 10:05:00,40.0,40.06,39.99,40.04,23500.0,30.593,30.6389,30.5853,30.6236,23500.0
2015-02-06 10:10:00,40.04,40.1,40.0,40.06,114400.0,30.6236,30.6695,30.593,30.6389,114400.0
2015-02-06 10:15:00,40.05,40.1,40.01,40.1,160600.0,30.6312,30.6695,30.6006,30.6695,160600.0
2015-02-06 10:20:00,40.1,40.14,40.09,40.12,58300.0,30.6695,30.7001,30.6618,30.6848,58300.0
2015-02-06 10:25:00,40.12,40.14,40.12,40.12,7200.0,30.6848,30.7001,30.6848,30.6848,7200.0
2015-02-06 10:30:00,40.13,40.16,40.12,40.16,11900.0,30.6924,30.7154,30.6848,30.7154,11900.0
2015-02-06 10:35:00,40.15,40.21,40.15,40.2,16800.0,30.7077,30.7536,30.7077,30.7459,16800.0
2015-02-06 10:40:00,40.2,40.29,40.19,40.29,97900.0,30.7459,30.8148,30.7383,30.8148,97900.0
2015-02-06 10:45:00,40.29,40.31,40.27,40.3,35900.0,30.8148,30.8301,30.7995,30.8224,35900.0
2015-02-06 10:50:00,40.3,40.31,40.28,40.29,42000.0,30.8224,30.8301,30.8071,30.8148,42000.0
2015-02-06 10:55:00,40.29,40.29,40.23,40.25,32500.0,30.8148,30.8148,30.7689,30.7842,32500.0
2015-02-06 11:00:00,40.25,40.26,40.22,40.23,40000.0,30.7842,30.7918,30.7612,30.7689,40000.0
2015-02-06 11:05:00,40.23,40.24,40.21,40.24,15900.0,30.7689,30.7765,30.7536,30.7765,15900.0
2015-02-06 11:10:00,40.24,40.25,40.22,40.25,10200.0,30.7765,30.7842,30.7612,30.7842,10200.0
2015-02-06 11:15:00,40.24,40.25,40.23,40.23,14700.0,30.7765,30.7842,30.7689,30.7689,14700.0
2015-02-06 11:20:00,40.23,40.25,40.22,40.24,26300.0,30.7689,30.7842,30.7612,30.7765,26300.0
2015-02-06 11:25:00,40.25,40.28,40.24,40.26,12400.0,30.7842,30.8071,30.7765,30.7918,12400.0
2015-02-06 11:30:00,40.26,40.27,40.24,40.25,10900.0,30.7918,30.7995,30.7765,30.7842,10900.0
2015-02-06 11:35:00,40.25,40.28,40.22,40.28,22000.0,30.7842,30.8071,30.7612,30.8071,22000.0
2015-02-06 11:40:00,40.27,40.27,40.23,40.26,15800.0,30.7995,30.7995,30.7689,30.7918,15800.0
2015-02-06 11:45:00,40.27,40.31,40.26,40.3,16000.0,30.7995,30.8301,30.7918,30.8224,16000.0
2015-02-06 11:50:00,40.3,40.31,40.27,40.3,31300.0,30.8224,30.8301,30.7995,30.8224,31300.0
2015-02-06 11:55:00,40.3,40.3,40.21,40.21,34800.0,30.8224,30.8224,30.7536,30.7536,34800.0
2015-02-06 12:00:00,40.22,40.25,40.21,40.24,62600.0,30.7612,30.7842,30.7536,30.7765,62600.0
2015-02-06 12:05:00,40.25,40.26,40.23,40.25,8000.0,30.7842,30.7918,30.7689,30.7842,8000.0
2015-02-06 12:10:00,40.25,40.25,40.23,40.24,10100.0,30.7842,30.7842,30.7689,30.7765,10100.0
2015-02-06 12:15:00,40.24,40.25,40.23,40.23,15800.0,30.7765,30.7842,30.7689,30.7689,15800.0
2015-02-06 12:20:00,40.23,40.23,40.21,40.23,27500.0,30.7689,30.7689,30.7536,30.7689,27500.0
2015-02-06 12:25:00,40.22,40.23,40.21,40.22,12200.0,30.7612,30.7689,30.7536,30.7612,12200.0
2015-02-06 12:30:00,40.22,40.24,40.21,40.21,18100.0,30.7612,30.7765,30.7536,30.7536,18100.0
2015-02-06 12:35:00,40.22,40.23,40.2,40.21,10600.0,30.7612,30.7689,30.7459,30.7536,10600.0
2015-02-06 12:40:00,40.2,40.21,40.18,40.18,27600.0,30.7459,30.7536,30.7306,30.7306,27600.0
2015-02-06 12:45:00,40.17,40.18,40.13,40.14,234300.0,30.723,30.7306,30.6924,30.7001,234300.0
2015-02-06 12:50:00,40.14,40.15,40.08,40.09,22600.0,30.7001,30.7077,30.6542,30.6618,22600.0
2015-02-06 12:55:00,40.09,40.18,40.08,40.14,122800.0,30.6618,30.7306,30.6542,30.7001,122800.0
2015-02-06 13:00:00,40.13,40.18,40.13,40.18,209600.0,30.6924,30.7306,30.6924,30.7306,209600.0
2015-02-06 13:05:00,40.18,40.21,40.16,40.21,27700.0,30.7306,30.7536,30.7154,30.7536,27700.0
2015-02-06 13:10:00,40.21,40.23,40.2,40.21,13200.0,30.7536,30.7689,30.7459,30.7536,13200.0
2015-02-06 13:15:00,40.21,40.24,40.18,40.2,21600.0,30.7536,30.7765,30.7306,30.7459,21600.0
2015-02-06 13:20:00,40.2,40.22,40.16,40.17,13900.0,30.7459,30.7612,30.7154,30.723,13900.0
2015-02-06 13:25:00,40.17,40.17,40.1,40.12,28200.0,30.723,30.723,30.6695,30.6848,28200.0
2015-02-06 13:30:00,40.13,40.18,40.12,40.17,31800.0,30.6924,30.7306,30.6848,30.723,31800.0
2015-02-06 13:35:00,40.18,40.18,40.13,40.17,30000.0,30.7306,30.7306,30.6924,30.723,30000.0
2015-02-06 13:40:00,40.18,40.23,40.17,40.22,523800.0,30.7306,30.7689,30.723,30.7612,523800.0
2015-02-06 13:45:00,40.22,40.22,40.2,40.21,15700.0,30.7612,30.7612,30.7459,30.7536,15700.0
2015-02-06 13:50:00,40.21,40.24,40.21,40.21,23700.0,30.7536,30.7765,30.7536,30.7536,23700.0
2015-02-06 13:55:00,40.22,40.24,40.2,40.21,24900.0,30.7612,30.7765,30.7459,30.7536,24900.0
2015-02-06 14:00:00,40.21,40.24,40.18,40.24,23300.0,30.7536,30.7765,30.7306,30.7765,23300.0
2015-02-06 14:05:00,40.24,40.24,40.2,40.21,156000.0,30.7765,30.7765,30.7459,30.7536,156000.0
2015-02-06 14:10:00,40.21,40.21,40.19,40.19,10100.0,30.7536,30.7536,30.7383,30.7383,10100.0
2015-02-06 14:15:00,40.19,40.2,40.14,40.2,69400.0,30.7383,30.7459,30.7001,30.7459,69400.0
2015-02-06 14:20:00,40.19,40.23,40.18,40.23,24500.0,30.7383,30.7689,30.7306,30.7689,24500.0
2015-02-06 14:25:00,40.22,40.24,40.21,40.21,26800.0,30.7612,30.7765,30.7536,30.7536,26800.0
2015-02-06 14:30:00,40.22,40.22,40.19,40.22,19500.0,30.7612,30.7612,30.7383,30.7612,19500.0
2015-02-06 14:35:00,40.23,40.26,40.23,40.25,21300.0,30.7689,30.7918,30.7689,30.7842,21300.0
2015-02-06 14:40:00,40.25,40.27,40.25,40.26,39800.0,30.7842,30.7995,30.7842,30.7918,39800.0
2015-02-06 14:45:00,40.26,40.27,40.22,40.25,57400.0,30.7918,30.7995,30.7612,30.7842,57400.0
2015-02-06 14:50:00,40.25,40.26,40.21,40.26,84600.0,30.7842,30.7918,30.7536,30.7918,84600.0
2015-02-06 14:55:00,40.26,40.26,40.23,40.23,83500.0,30.7918,30.7918,30.7689,30.7689,83500.0
2015-02-06 15:00:00,40.24,40.24,40.11,40.13,141200.0,30.7765,30.7765,30.6771,30.6924,141200.0
2015-02-06 15:05:00,40.12,40.16,40.11,40.13,50300.0,30.6848,30.7154,30.6771,30.6924,50300.0
2015-02-06 15:10:00,40.12,40.17,40.12,40.16,73600.0,30.6848,30.723,30.6848,30.7154,73600.0
2015-02-06 15:15:00,40.15,40.19,40.13,40.15,79100.0,30.7077,30.7383,30.6924,30.7077,79100.0
2015-02-06 15:20:00,40.15,40.18,40.12,40.16,73400.0,30.7077,30.7306,30.6848,30.7154,73400.0
2015-02-06 15:25:00,40.16,40.18,40.07,40.09,44000.0,30.7154,30.7306,30.6465,30.6618,44000.0
2015-02-06 15:30:00,40.09,40.16,40.05,40.15,87900.0,30.6618,30.7154,30.6312,30.7077,87900.0
2015-02-06 15:35:00,40.15,40.16,40.13,40.16,69300.0,30.7077,30.7154,30.6924,30.7154,69300.0
2015-02-06 15:40:00,40.16,40.18,40.09,40.09,105900.0,30.7154,30.7306,30.6618,30.6618,105900.0
2015-02-06 15:45:00,40.1,40.14,40.09,40.14,78000.0,30.6695,30.7001,30.6618,30.7001,78000.0
2015-02-06 15:50:00,40.14,40.2,40.13,40.2,112700.0,30.7001,30.7459,30.6924,30.7459,112700.0
2015-02-06 15:55:00,40.2,40.26,40.18,40.26,294200.0,30.7459,30.7918,30.7306,30.7918,294200.0
2015-02-09 09:30:00,40.34,40.42,40.29,40.29,110700.0,30.853,30.9142,30.8148,30.8148,110700.0
2015-02-09 09:35:00,40.3,40.48,40.3,40.46,49600.0,30.8224,30.9601,30.8224,30.9448,49600.0
2015-02-09 09:40:00,40.42,40.42,40.28,40.33,64500.0,30.9142,30.9142,30.8071,30.8454,64500.0
2015-02-09 09:45:00,40.33,40.4,40.32,40.35,36200.0,30.8454,30.8989,30.8377,30.8607,36200.0
2015-02-09 09:50:00,40.35,40.41,40.35,40.36,40600.0,30.8607,30.9066,30.8607,30.8683,40600.0
2015-02-09 09:55:00,40.35,40.37,40.32,40.32,21800.0,30.8607,30.876,30.8377,30.8377,21800.0
2015-02-09 10:00:00,40.32,40.39,40.32,40.37,53100.0,30.8377,30.8913,30.8377,30.876,53100.0
2015-02-09 10:05:00,40.37,40.38,40.36,40.37,34100.0,30.876,30.8836,30.8683,30.876,34100.0
2015-02-09 10:10:00,40.38,40.38,40.34,40.37,65400.0,30.8836,30.8836,30.853,30.876,65400.0
2015-02-09 10:15:00,40.37,40.38,40.32,40.33,33500.0,30.876,30.8836,30.8377,30.8454,33500.0
2015-02-09 10:20:00,40.33,40.33,40.29,40.31,76700.0,30.8454,30.8454,30.8148,30.8301,76700.0
2015-02-09 10:25:00,40.31,40.35,40.31,40.33,52200.0,30.8301,30.8607,30.8301,30.8454,52200.0
2015-02-09 10:30:00,40.33,40.35,40.33,40.35,42600.0,30.8454,30.8607,30.8454,30.8607,42600.0
2015-02-09 10:35:00,40.35,40.37,40.34,40.34,45700.0,30.8607,30.876,30.853,30.853,45700.0
2015-02-09 10:40:00,40.34,40.35,40.28,40.28,69400.0,30.853,30.8607,30.8071,30.8071,69400.0
2015-02-09 10:45:00,40.27,40.28,40.22,40.25,57600.0,30.7995,30.8071,30.7612,30.7842,57600.0
2015-02-09 10:50:00,40.24,40.27,40.24,40.25,67300.0,30.7765,30.7995,30.7765,30.7842,67300.0
2015-02-09 10:55:00,40.25,40.27,40.24,40.26,59700.0,30.7842,30.7995,30.7765,30.7918,59700.0
2015-02-09 11:00:00,40.26,40.3,40.25,40.29,35400.0,30.7918,30.8224,30.7842,30.8148,35400.0
2015-02-09 11:05:00,40.29,40.34,40.27,40.34,24500.0,30.8148,30.853,30.7995,30.853,24500.0
2015-02-09 11:10:00,40.35,40.38,40.33,40.38,43200.0,30.8607,30.8836,30.8454,30.8836,43200.0
2015-02-09 11:15:00,40.38,40.4,40.37,40.4,44200.0,30.8836,30.8989,30.876,30.8989,44200.0
2015-02-09 11:20:00,40.4,40.42,40.39,40.41,56300.0,30.8989,30.9142,30.8913,30.9066,56300.0
2015-02-09 11:25:00,40.41,40.43,40.4,40.42,46400.0,30.9066,30.9219,30.8989,30.9142,46400.0
2015-02-09 11:30:00,40.43,40.44,40.41,40.41,21600.0,30.9219,30.9295,30.9066,30.9066,21600.0
2015-02-09 11:35:00,40.41,40.41,40.36,40.38,40700.0,30.9066,30.9066,30.8683,30.8836,40700.0
2015-02-09 11:40:00,40.38,40.46,40.37,40.44,51200.0,30.8836,30.9448,30.876,30.9295,51200.0
2015-02-09 11:45:00,40.44,40.48,40.44,40.48,45700.0,30.9295,30.9601,30.9295,30.9601,45700.0
2015-02-09 11:50:00,40.48,40.48,40.45,40.46,39800.0,30.9601,30.9601,30.9372,30.9448,39800.0
2015-02-09 11:55:00,40.46,40.46,40.39,40.39,51000.0,30.9448,30.9448,30.8913,30.8913,51000.0
2015-02-09 12:00:00,40.4,40.41,40.3,40.32,60900.0,30.8989,30.9066,30.8224,30.8377,60900.0
2015-02-09 12:05:00,40.32,40.35,40.3,40.34,32600.0,30.8377,30.8607,30.8224,30.853,32600.0
2015-02-09 12:10:00,40.34,40.36,40.32,40.33,23200.0,30.853,30.8683,30.8377,30.8454,23200.0
2015-02-09 12:15:00,40.33,40.34,40.3,40.31,22400.0,30.8454,30.853,30.8224,30.8301,22400.0
2015-02-09 12:20:00,40.31,40.33,40.3,40.31,32200.0,30.8301,30.8454,30.8224,30.8301,32200.0
2015-02-09 12:25:00,40.31,40.35,40.29,40.34,28200.0,30.8301,30.8607,30.8148,30.853,28200.0
2015-02-09 12:30:00,40.35,40.41,40.35,40.4,13800.0,30.8607,30.9066,30.8607,30.8989,13800.0
2015-02-09 12:35:00,40.4,40.4,40.37,40.39,21800.0,30.8989,30.8989,30.876,30.8913,21800.0
2015-02-09 12:40:00,40.39,40.39,40.34,40.35,16500.0,30.8913,30.8913,30.853,30.8607,16500.0
2015-02-09 12:45:00,40.35,40.39,40.34,40.38,24200.0,30.8607,30.8913,30.853,30.8836,24200.0
2015-02-09 12:50:00,40.38,40.38,40.34,40.36,17400.0,30.8836,30.8836,30.853,30.8683,17400.0
2015-02-09 12:55:00,40.35,40.37,40.34,40.35,30000.0,30.8607,30.876,30.853,30.8607,30000.0
2015-02-09 13:00:00,40.36,40.37,40.33,40.37,33100.0,30.8683,30.876,30.8454,30.876,33100.0
2015-02-09 13:05:00,40.37,40.38,40.35,40.36,14600.0,30.876,30.8836,30.8607,30.8683,14600.0
2015-02-09 13:10:00,40.35,40.38,40.34,40.35,28400.0,30.8607,30.8836,30.853,30.8607,28400.0
2015-02-09 13:15:00,40.35,40.37,40.31,40.32,24600.0,30.8607,30.876,30.8301,30.8377,24600.0
2015-02-09 13:20:00,40.3,40.31,40.29,40.29,10600.0,30.8224,30.8301,30.8148,30.8148,10600.0
2015-02-09 13:25:00,40.29,40.31,40.27,40.3,122100.0,30.8148,30.8301,30.7995,30.8224,122100.0
2015-02-09 13:30:00,40.29,40.3,40.27,40.3,80300.0,30.8148,30.8224,30.7995,30.8224,80300.0
2015-02-09 13:35:00,40.3,40.32,40.22,40.22,126600.0,30.8224,30.8377,30.7612,30.7612,126600.0
2015-02-09 13:40:00,40.21,40.22,40.13,40.13,32400.0,30.7536,30.7612,30.6924,30.6924,32400.0
2015-02-09 13:45:00,40.12,40.18,40.12,40.13,32200.0,30.6848,30.7306,30.6848,30.6924,32200.0
2015-02-09 13:50:00,40.13,40.16,40.12,40.13,12900.0,30.6924,30.7154,30.6848,30.6924,12900.0
2015-02-09 13:55:00,40.13,40.13,40.06,40.07,48100.0,30.6924,30.6924,30.6389,30.6465,48100.0
2015-02-09 14:00:00,40.07,40.07,40.03,40.04,32500.0,30.6465,30.6465,30.6159,30.6236,32500.0
2015-02-09 14:05:00,40.05,40.08,40.02,40.08,34700.0,30.6312,30.6542,30.6083,30.6542,34700.0
2015-02-09 14:10:00,40.08,40.09,40.04,40.05,25000.0,30.6542,30.6618,30.6236,30.6312,25000.0
2015-02-09 14:15:00,40.05,40.09,40.04,40.06,48300.0,30.6312,30.6618,30.6236,30.6389,48300.0
2015-02-09 14:20:00,40.07,40.08,40.06,40.07,22600.0,30.6465,30.6542,30.6389,30.6465,22600.0
2015-02-09 14:25:00,40.08,40.1,40.08,40.1,22100.0,30.6542,30.6695,30.6542,30.6695,22100.0
2015-02-09 14:30:00,40.1,40.11,40.08,40.1,29100.0,30.6695,30.6771,30.6542,30.6695,29100.0
2015-02-09 14:35:00,40.1,40.11,40.09,40.11,24700.0,30.6695,30.6771,30.6618,30.6771,24700.0
2015-02-09 14:40:00,40.1,40.13,40.09,40.12,41300.0,30.6695,30.6924,30.6618,30.6848,41300.0
2015-02-09 14:45:00,40.13,40.13,40.11,40.12,25300.0,30.6924,30.6924,30.6771,30.6848,25300.0
2015-02-09 14:50:00,40.13,40.13,40.07,40.08,29100.0,30.6924,30.6924,30.6465,30.6542,29100.0
2015-02-09 14:55:00,40.07,40.09,40.05,40.05,20000.0,30.6465,30.6618,30.6312,30.6312,20000.0
2015-02-09 15:00:00,40.05,40.07,40.03,40.06,58200.0,30.6312,30.6465,30.6159,30.6389,58200.0
2015-02-09 15:05:00,40.05,40.06,40.0,40.01,60900.0,30.6312,30.6389,30.593,30.6006,60900.0
2015-02-09 15:10:00,40.01,40.05,39.99,40.03,107300.0,30.6006,30.6312,30.5853,30.6159,107300.0
2015-02-09 15:15:00,40.03,40.04,40.01,40.02,55200.0,30.6159,30.6236,30.6006,30.6083,55200.0
2015-02-09 15:20:00,40.02,40.06,39.99,40.05,49200.0,30.6083,30.6389,30.5853,30.6312,49200.0
2015-02-09 15:25:00,40.05,40.08,40.05,40.08,33100.0,30.6312,30.6542,30.6312,30.6542,33100.0
2015-02-09 15:30:00,40.08,40.08,40.01,40.05,100800.0,30.6542,30.6542,30.6006,30.6312,100800.0
2015-02-09 15:35:00,40.05,40.05,39.99,40.04,69200.0,30.6312,30.6312,30.5853,30.6236,69200.0
2015-02-09 15:40:00,40.03,40.07,40.02,40.06,101100.0,30.6159,30.6465,30.6083,30.6389,101100.0
2015-02-09 15:45:00,40.07,40.09,40.05,40.08,87500.0,30.6465,30.6618,30.6312,30.6542,87500.0
2015-02-09 15:50:00,40.08,40.09,40.04,40.05,67400.0,30.6542,30.6618,30.6236,30.6312,67400.0
2015-02-09 15:55:00,40.06,40.13,40.05,40.1,218600.0,30.6389,30.6924,30.6312,30.6695,218600.0
2015-02-10 09:30:00,40.23,40.32,40.19,40.22,134500.0,30.7689,30.8377,30.7383,30.7612,134500.0
2015-02-10 09:35:00,40.22,40.38,40.08,40.3,145500.0,30.7612,30.8836,30.6542,30.8224,145500.0
2015-02-10 09:40:00,40.3,40.42,40.3,40.36,22200.0,30.8224,30.9142,30.8224,30.8683,22200.0
2015-02-10 09:45:00,40.37,40.38,40.19,40.21,105900.0,30.876,30.8836,30.7383,30.7536,105900.0
2015-02-10 09:50:00,40.21,40.24,40.03,40.03,40500.0,30.7536,30.7765,30.6159,30.6159,40500.0
2015-02-10 09:55:00,40.03,40.07,40.02,40.05,46300.0,30.6159,30.6465,30.6083,30.6312,46300.0
2015-02-10 10:00:00,40.05,40.06,40.01,40.01,19800.0,30.6312,30.6389,30.6006,30.6006,19800.0
2015-02-10 10:05:00,40.01,40.02,39.93,39.97,25600.0,30.6006,30.6083,30.5394,30.57,25600.0
2015-02-10 10:10:00,39.98,40.03,39.97,40.0,125200.0,30.5777,30.6159,30.57,30.593,125200.0
2015-02-10 10:15:00,40.01,40.01,39.95,39.95,15300.0,30.6006,30.6006,30.5547,30.5547,15300.0
2015-02-10 10:20:00,39.96,39.96,39.87,39.88,28300.0,30.5624,30.5624,30.4936,30.5012,28300.0
2015-02-10 10:25:00,39.88,39.95,39.87,39.95,30300.0,30.5012,30.5547,30.4936,30.5547,30300.0
2015-02-10 10:30:00,39.94,39.94,39.89,39.89,21600.0,30.5471,30.5471,30.5088,30.5088,21600.0
2015-02-10 10:35:00,39.89,39.9,39.82,39.82,45300.0,30.5088,30.5165,30.4553,30.4553,45300.0
2015-02-10 10:40:00,39.82,39.84,39.82,39.84,48100.0,30.4553,30.4706,30.4553,30.4706,48100.0
2015-02-10 10:45:00,39.82,39.83,39.74,39.77,38500.0,30.4553,30.463,30.3941,30.4171,38500.0
2015-02-10 10:50:00,39.78,39.82,39.76,39.82,14200.0,30.4247,30.4553,30.4094,30.4553,14200.0
2015-02-10 10:55:00,39.82,39.85,39.79,39.8,33400.0,30.4553,30.4783,30.4324,30.44,33400.0
2015-02-10 11:00:00,39.8,39.81,39.78,39.81,36500.0,30.44,30.4477,30.4247,30.4477,36500.0
2015-02-10 11:05:00,39.81,39.86,39.8,39.86,27200.0,30.4477,30.4859,30.44,30.4859,27200.0
2015-02-10 11:10:00,39.86,39.9,39.86,39.89,26300.0,30.4859,30.5165,30.4859,30.5088,26300.0
2015-02-10 11:15:00,39.9,39.91,39.89,39.9,51100.0,30.5165,30.5241,30.5088,30.5165,51100.0
2015-02-10 11:20:00,39.89,39.95,39.89,39.93,39700.0,30.5088,30.5547,30.5088,30.5394,39700.0
2015-02-10 11:25:00,39.93,39.94,39.91,39.94,19800.0,30.5394,30.5471,30.5241,30.5471,19800.0
2015-02-10 11:30:00,39.94,39.94,39.9,39.93,16500.0,30.5471,30.5471,30.5165,30.5394,16500.0
2015-02-10 11:35:00,39.93,39.94,39.91,39.93,20200.0,30.5394,30.5471,30.5241,30.5394,20200.0
2015-02-10 11:40:00,39.93,39.94,39.92,39.93,19500.0,30.5394,30.5471,30.5318,30.5394,19500.0
2015-02-10 11:45:00,39.93,39.95,39.92,39.94,24900.0,30.5394,30.5547,30.5318,30.5471,24900.0
2015-02-10 11:50:00,39.93,39.94,39.92,39.93,16400.0,30.5394,30.5471,30.5318,30.5394,16400.0
2015-02-10 11:55:00,39.93,39.94,39.91,39.93,43700.0,30.5394,30.5471,30.5241,30.5394,43700.0
2015-02-10 12:00:00,39.93,39.93,39.91,39.91,34200.0,30.5394,30.5394,30.5241,30.5241,34200.0
2015-02-10 12:05:00,39.92,39.93,39.91,39.91,9800.0,30.5318,30.5394,30.5241,30.5241,9800.0
2015-02-10 12:10:00,39.92,40.0,39.92,39.98,24900.0,30.5318,30.593,30.5318,30.5777,24900.0
2015-02-10 12:15:00,39.97,39.98,39.92,39.95,36000.0,30.57,30.5777,30.5318,30.5547,36000.0
2015-02-10 12:20:00,39.95,39.99,39.95,39.98,17000.0,30.5547,30.5853,30.5547,30.5777,17000.0
2015-02-10 12:25:00,39.98,39.99,39.96,39.96,16200.0,30.5777,30.5853,30.5624,30.5624,16200.0
2015-02-10 12:30:00,39.96,39.98,39.94,39.96,17200.0,30.5624,30.5777,30.5471,30.5624,17200.0
2015-02-10 12:35:00,39.96,39.97,39.95,39.96,13300.0,30.5624,30.57,30.5547,30.5624,13300.0
2015-02-10 12:40:00,39.95,39.96,39.95,39.95,12500.0,30.5547,30.5624,30.5547,30.5547,12500.0
2015-02-10 12:45:00,39.95,39.96,39.94,39.94,18400.0,30.5547,30.5624,30.5471,30.5471,18400.0
2015-02-10 12:50:00,39.94,39.98,39.94,39.98,20200.0,30.5471,30.5777,30.5471,30.5777,20200.0
2015-02-10 12:55:00,39.98,39.99,39.97,39.98,16600.0,30.5777,30.5853,30.57,30.5777,16600.0
2015-02-10 13:00:00,39.99,40.01,39.96,39.97,25500.0,30.5853,30.6006,30.5624,30.57,25500.0
2015-02-10 13:05:00,39.97,39.98,39.96,39.98,19800.0,30.57,30.5777,30.5624,30.5777,19800.0
2015-02-10 13:10:00,39.98,39.98,39.97,39.97,20100.0,30.5777,30.5777,30.57,30.57,20100.0
2015-02-10 13:15:00,39.97,39.98,39.96,39.97,9300.0,30.57,30.5777,30.5624,30.57,9300.0
2015-02-10 13:20:00,39.97,39.97,39.89,39.9,22900.0,30.57,30.57,30.5088,30.5165,22900.0
2015-02-10 13:25:00,39.9,39.91,39.89,39.9,17000.0,30.5165,30.5241,30.5088,30.5165,17000.0
2015-02-10 13:30:00,39.9,39.9,39.88,39.88,7000.0,30.5165,30.5165,30.5012,30.5012,7000.0
2015-02-10 13:35:00,39.88,39.9,39.88,39.9,20000.0,30.5012,30.5165,30.5012,30.5165,20000.0
2015-02-10 13:40:00,39.9,39.9,39.87,39.88,14500.0,30.5165,30.5165,30.4936,30.5012,14500.0
2015-02-10 13:45:00,39.88,39.93,39.87,39.92,25300.0,30.5012,30.5394,30.4936,30.5318,25300.0
2015-02-10 13:50:00,39.92,39.94,39.92,39.93,28700.0,30.5318,30.5471,30.5318,30.5394,28700.0
2015-02-10 13:55:00,39.92,39.93,39.91,39.91,21100.0,30.5318,30.5394,30.5241,30.5241,21100.0
2015-02-10 14:00:00,39.91,39.93,39.9,39.92,23100.0,30.5241,30.5394,30.5165,30.5318,23100.0
2015-02-10 14:05:00,39.93,39.94,39.92,39.94,14500.0,30.5394,30.5471,30.5318,30.5471,14500.0
2015-02-10 14:10:00,39.94,39.95,39.94,39.95,18800.0,30.5471,30.5547,30.5471,30.5547,18800.0
2015-02-10 14:15:00,39.95,39.95,39.92,39.95,63000.0,30.5547,30.5547,30.5318,30.5547,63000.0
2015-02-10 14:20:00,39.95,39.95,39.93,39.95,56500.0,30.5547,30.5547,30.5394,30.5547,56500.0
2015-02-10 14:25:00,39.95,39.99,39.95,39.98,50500.0,30.5547,30.5853,30.5547,30.5777,50500.0
2015-02-10 14:30:00,39.98,40.02,39.98,40.01,49200.0,30.5777,30.6083,30.5777,30.6006,49200.0
2015-02-10 14:35:00,40.02,40.05,40.01,40.05,38100.0,30.6083,30.6312,30.6006,30.6312,38100.0
2015-02-10 14:40:00,40.05,40.05,40.03,40.05,34000.0,30.6312,30.6312,30.6159,30.6312,34000.0
2015-02-10 14:45:00,40.05,40.05,39.98,39.98,48900.0,30.6312,30.6312,30.5777,30.5777,48900.0
2015-02-10 14:50:00,39.98,39.99,39.97,39.98,29200.0,30.5777,30.5853,30.57,30.5777,29200.0
2015-02-10 14:55:00,39.98,40.01,39.97,40.01,56700.0,30.5777,30.6006,30.57,30.6006,56700.0
2015-02-10 15:00:00,40.01,40.02,39.99,40.0,43600.0,30.6006,30.6083,30.5853,30.593,43600.0
2015-02-10 15:05:00,39.99,40.0,39.97,40.0,33700.0,30.5853,30.593,30.57,30.593,33700.0
2015-02-10 15:10:00,40.0,40.0,39.94,39.95,64300.0,30.593,30.593,30.5471,30.5547,64300.0
2015-02-10 15:15:00,39.94,39.96,39.94,39.95,32500.0,30.5471,30.5624,30.5471,30.5547,32500.0
2015-02-10 15:20:00,39.95,39.95,39.93,39.95,52600.0,30.5547,30.5547,30.5394,30.5547,52600.0
2015-02-10 15:25:00,39.95,39.98,39.93,39.97,54000.0,30.5547,30.5777,30.5394,30.57,54000.0
2015-02-10 15:30:00,39.98,39.98,39.89,39.89,190300.0,30.5777,30.5777,30.5088,30.5088,190300.0
2015-02-10 15:35:00,39.89,39.92,39.87,39.9,279200.0,30.5088,30.5318,30.4936,30.5165,279200.0
2015-02-10 15:40:00,39.9,39.9,39.88,39.9,81900.0,30.5165,30.5165,30.5012,30.5165,81900.0
2015-02-10 15:45:00,39.89,39.89,39.84,39.85,182200.0,30.5088,30.5088,30.4706,30.4783,182200.0
2015-02-10 15:50:00,39.85,39.86,39.8,39.81,305300.0,30.4783,30.4859,30.44,30.4477,305300.0
2015-02-10 15:55:00,39.8,39.81,39.75,39.8,435200.0,30.44,30.4477,30.4018,30.44,435200.0
2015-02-11 09:30:00,39.81,39.96,39.75,39.84,78900.0,30.4477,30.5624,30.4018,30.4706,78900.0
2015-02-11 09:35:00,39.85,39.87,39.73,39.74,72600.0,30.4783,30.4936,30.3865,30.3941,72600.0
2015-02-11 09:40:00,39.74,39.76,39.16,39.47,798700.0,30.3941,30.4094,29.9505,30.1876,798700.0
2015-02-11 09:45:00,39.46,39.46,39.07,39.39,536500.0,30.18,30.18,29.8817,30.1264,536500.0
2015-02-11 09:50:00,39.39,39.57,39.38,39.47,202100.0,30.1264,30.2641,30.1188,30.1876,202100.0
2015-02-11 09:55:00,39.47,39.48,39.28,39.29,322300.0,30.1876,30.1953,30.0423,30.05,322300.0
2015-02-11 10:00:00,39.28,39.28,39.14,39.23,319000.0,30.0423,30.0423,29.9352,30.0041,319000.0
2015-02-11 10:05:00,39.23,39.39,39.2,39.31,222600.0,30.0041,30.1264,29.9811,30.0653,222600.0
2015-02-11 10:10:00,39.31,39.31,39.2,39.26,151800.0,30.0653,30.0653,29.9811,30.027,151800.0
2015-02-11 10:15:00,39.26,39.29,39.23,39.25,84100.0,30.027,30.05,30.0041,30.0194,84100.0
2015-02-11 10:20:00,39.25,39.25,39.12,39.13,117800.0,30.0194,30.0194,29.9199,29.9276,117800.0
2015-02-11 10:25:00,39.12,39.12,39.0,39.0,104900.0,29.9199,29.9199,29.8282,29.8282,104900.0
2015-02-11 10:30:00,39.0,39.0,38.95,39.0,177000.0,29.8282,29.8282,29.7899,29.8282,177000.0
2015-02-11 10:35:00,39.0,39.0,38.89,38.91,135400.0,29.8282,29.8282,29.744,29.7593,135400.0
2015-02-11 10:40:00,38.91,39.01,38.91,38.98,179700.0,29.7593,29.8358,29.7593,29.8129,179700.0
2015-02-11 10:45:00,38.99,39.0,38.96,38.97,104200.0,29.8205,29.8282,29.7976,29.8052,104200.0
2015-02-11 10:50:00,38.98,39.01,38.98,39.0,117700.0,29.8129,29.8358,29.8129,29.8282,117700.0
2015-02-11 10:55:00,39.0,39.01,38.98,39.0,73800.0,29.8282,29.8358,29.8129,29.8282,73800.0
2015-02-11 11:00:00,39.0,39.01,38.99,39.0,350100.0,29.8282,29.8358,29.8205,29.8282,350100.0
2015-02-11 11:05:00,38.99,39.0,38.96,39.0,98900.0,29.8205,29.8282,29.7976,29.8282,98900.0
2015-02-11 11:10:00,39.0,39.02,38.96,38.99,270700.0,29.8282,29.8435,29.7976,29.8205,270700.0
2015-02-11 11:15:00,38.99,39.01,38.97,38.97,118500.0,29.8205,29.8358,29.8052,29.8052,118500.0
2015-02-11 11:20:00,38.97,38.99,38.91,38.98,56300.0,29.8052,29.8205,29.7593,29.8129,56300.0
2015-02-11 11:25:00,38.98,39.0,38.94,38.94,97700.0,29.8129,29.8282,29.7823,29.7823,97700.0
2015-02-11 11:30:00,38.94,38.94,38.84,38.85,139500.0,29.7823,29.7823,29.7058,29.7134,139500.0
2015-02-11 11:35:00,38.85,38.85,38.76,38.8,116500.0,29.7134,29.7134,29.6446,29.6752,116500.0
2015-02-11 11:40:00,38.8,38.8,38.75,38.76,131700.0,29.6752,29.6752,29.6369,29.6446,131700.0
2015-02-11 11:45:00,38.75,38.81,38.75,38.8,143900.0,29.6369,29.6828,29.6369,29.6752,143900.0
2015-02-11 11:50:00,38.8,38.87,38.79,38.84,209600.0,29.6752,29.7287,29.6675,29.7058,209600.0
2015-02-11 11:55:00,38.84,38.85,38.81,38.81,81900.0,29.7058,29.7134,29.6828,29.6828,81900.0
2015-02-11 12:00:00,38.81,38.81,38.76,38.8,188700.0,29.6828,29.6828,29.6446,29.6752,188700.0
2015-02-11 12:05:00,38.8,38.81,38.78,38.8,44400.0,29.6752,29.6828,29.6599,29.6752,44400.0
2015-02-11 12:10:00,38.8,38.8,38.74,38.74,89300.0,29.6752,29.6752,29.6293,29.6293,89300.0
2015-02-11 12:15:00,38.74,38.82,38.74,38.8,184100.0,29.6293,29.6905,29.6293,29.6752,184100.0
2015-02-11 12:20:00,38.8,38.81,38.77,38.79,150900.0,29.6752,29.6828,29.6522,29.6675,150900.0
2015-02-11 12:25:00,38.79,38.81,38.79,38.8,89500.0,29.6675,29.6828,29.6675,29.6752,89500.0
2015-02-11 12:30:00,38.79,38.81,38.79,38.8,26700.0,29.6675,29.6828,29.6675,29.6752,26700.0
2015-02-11 12:35:00,38.8,38.81,38.75,38.76,55000.0,29.6752,29.6828,29.6369,29.6446,55000.0
2015-02-11 12:40:00,38.76,38.81,38.76,38.78,45100.0,29.6446,29.6828,29.6446,29.6599,45100.0
2015-02-11 12:45:00,38.79,38.81,38.78,38.8,61600.0,29.6675,29.6828,29.6599,29.6752,61600.0
2015-02-11 12:50:00,38.79,38.81,38.78,38.78,36400.0,29.6675,29.6828,29.6599,29.6599,36400.0
2015-02-11 12:55:00,38.78,38.8,38.76,38.79,48800.0,29.6599,29.6752,29.6446,29.6675,48800.0
2015-02-11 13:00:00,38.79,38.8,38.72,38.72,93200.0,29.6675,29.6752,29.614,29.614,93200.0
2015-02-11 13:05:00,38.71,38.73,38.69,38.72,228300.0,29.6064,29.6217,29.5911,29.614,228300.0
2015-02-11 13:10:00,38.7,38.76,38.69,38.69,191500.0,29.5987,29.6446,29.5911,29.5911,191500.0
2015-02-11 13:15:00,38.69,38.7,38.67,38.69,48200.0,29.5911,29.5987,29.5758,29.5911,48200.0
2015-02-11 13:20:00,38.69,38.71,38.67,38.7,52200.0,29.5911,29.6064,29.5758,29.5987,52200.0
2015-02-11 13:25:00,38.7,38.78,38.68,38.74,235900.0,29.5987,29.6599,29.5834,29.6293,235900.0
2015-02-11 13:30:00,38.74,38.76,38.72,38.73,60500.0,29.6293,29.6446,29.614,29.6217,60500.0
2015-02-11 13:35:00,38.73,38.74,38.71,38.73,48400.0,29.6217,29.6293,29.6064,29.6217,48400.0
2015-02-11 13:40:00,38.73,38.74,38.68,38.7,61100.0,29.6217,29.6293,29.5834,29.5987,61100.0
2015-02-11 13:45:00,38.69,38.71,38.69,38.71,31400.0,29.5911,29.6064,29.5911,29.6064,31400.0
2015-02-11 13:50:00,38.7,38.74,38.69,38.69,43800.0,29.5987,29.6293,29.5911,29.5911,43800.0
2015-02-11 13:55:00,38.69,38.77,38.67,38.75,65200.0,29.5911,29.6522,29.5758,29.6369,65200.0
2015-02-11 14:00:00,38.75,38.78,38.74,38.77,52400.0,29.6369,29.6599,29.6293,29.6522,52400.0
2015-02-11 14:05:00,38.77,38.82,38.76,38.82,64700.0,29.6522,29.6905,29.6446,29.6905,64700.0
2015-02-11 14:10:00,38.82,38.84,38.81,38.82,77500.0,29.6905,29.7058,29.6828,29.6905,77500.0
2015-02-11 14:15:00,38.82,38.87,38.8,38.86,78800.0,29.6905,29.7287,29.6752,29.7211,78800.0
2015-02-11 14:20:00,38.87,38.88,38.82,38.85,70700.0,29.7287,29.7364,29.6905,29.7134,70700.0
2015-02-11 14:25:00,38.85,38.86,38.8,38.85,54300.0,29.7134,29.7211,29.6752,29.7134,54300.0
2015-02-11 14:30:00,38.85,38.86,38.79,38.85,104100.0,29.7134,29.7211,29.6675,29.7134,104100.0
2015-02-11 14:35:00,38.85,38.92,38.82,38.88,67900.0,29.7134,29.767,29.6905,29.7364,67900.0
2015-02-11 14:40:00,38.89,38.93,38.82,38.85,177500.0,29.744,29.7746,29.6905,29.7134,177500.0
2015-02-11 14:45:00,38.85,38.87,38.83,38.87,71700.0,29.7134,29.7287,29.6981,29.7287,71700.0
2015-02-11 14:50:00,38.87,38.91,38.86,38.89,33000.0,29.7287,29.7593,29.7211,29.744,33000.0
2015-02-11 14:55:00,38.89,38.9,38.87,38.88,64500.0,29.744,29.7517,29.7287,29.7364,64500.0
2015-02-11 15:00:00,38.88,38.95,38.87,38.95,101000.0,29.7364,29.7899,29.7287,29.7899,101000.0
2015-02-11 15:05:00,38.95,38.96,38.92,38.95,63900.0,29.7899,29.7976,29.767,29.7899,63900.0
2015-02-11 15:10:00,38.95,38.97,38.93,38.96,128200.0,29.7899,29.8052,29.7746,29.7976,128200.0
2015-02-11 15:15:00,38.96,39.0,38.93,39.0,71500.0,29.7976,29.8282,29.7746,29.8282,71500.0
2015-02-11 15:20:00,38.99,39.0,38.96,38.97,101300.0,29.8205,29.8282,29.7976,29.8052,101300.0
2015-02-11 15:25:00,38.97,38.98,38.9,38.91,408700.0,29.8052,29.8129,29.7517,29.7593,408700.0
2015-02-11 15:30:00,38.91,38.95,38.88,38.89,184700.0,29.7593,29.7899,29.7364,29.744,184700.0
2015-02-11 15:35:00,38.9,38.93,38.89,38.91,72100.0,29.7517,29.7746,29.744,29.7593,72100.0
2015-02-11 15:40:00,38.91,38.92,38.87,38.87,159400.0,29.7593,29.767,29.7287,29.7287,159400.0
2015-02-11 15:45:00,38.88,38.92,38.84,38.86,165900.0,29.7364,29.767,29.7058,29.7211,165900.0
2015-02-11 15:50:00,38.86,38.88,38.85,38.87,130200.0,29.7211,29.7364,29.7134,29.7287,130200.0
2015-02-11 15:55:00,38.87,38.93,38.85,38.91,331300.0,29.7287,29.7746,29.7134,29.7593,331300.0
2015-02-12 09:30:00,38.93,39.1,38.92,38.98,147600.0,29.7746,29.9046,29.767,29.8129,147600.0
2015-02-12 09:35:00,38.98,39.05,38.97,39.04,116200.0,29.8129,29.8664,29.8052,29.8587,116200.0
2015-02-12 09:40:00,39.05,39.08,39.01,39.08,53600.0,29.8664,29.8893,29.8358,29.8893,53600.0
2015-02-12 09:45:00,39.08,39.13,39.04,39.04,71900.0,29.8893,29.9276,29.8587,29.8587,71900.0
2015-02-12 09:50:00,39.05,39.08,39.03,39.05,45200.0,29.8664,29.8893,29.8511,29.8664,45200.0
2015-02-12 09:55:00,39.05,39.2,39.04,39.17,80400.0,29.8664,29.9811,29.8587,29.9582,80400.0
2015-02-12 10:00:00,39.19,39.2,39.11,39.12,113700.0,29.9735,29.9811,29.9123,29.9199,113700.0
2015-02-12 10:05:00,39.13,39.23,39.13,39.21,131800.0,29.9276,30.0041,29.9276,29.9888,131800.0
2015-02-12 10:10:00,39.22,39.36,39.21,39.35,304200.0,29.9964,30.1035,29.9888,30.0958,304200.0
2015-02-12 10:15:00,39.35,39.36,39.27,39.27,42900.0,30.0958,30.1035,30.0347,30.0347,42900.0
2015-02-12 10:20:00,39.28,39.35,39.27,39.3,55400.0,30.0423,30.0958,30.0347,30.0576,55400.0
2015-02-12 10:25:00,39.31,39.39,39.3,39.35,61600.0,30.0653,30.1264,30.0576,30.0958,61600.0
2015-02-12 10:30:00,39.35,39.39,39.35,39.39,43900.0,30.0958,30.1264,30.0958,30.1264,43900.0
2015-02-12 10:35:00,39.38,39.49,39.38,39.48,89500.0,30.1188,30.2029,30.1188,30.1953,89500.0
2015-02-12 10:40:00,39.48,39.5,39.42,39.5,84300.0,30.1953,30.2106,30.1494,30.2106,84300.0
2015-02-12 10:45:00,39.5,39.5,39.43,39.47,51000.0,30.2106,30.2106,30.157,30.1876,51000.0
2015-02-12 10:50:00,39.46,39.54,39.45,39.52,64300.0,30.18,30.2412,30.1723,30.2259,64300.0
2015-02-12 10:55:00,39.53,39.62,39.52,39.59,92500.0,30.2335,30.3023,30.2259,30.2794,92500.0
2015-02-12 11:00:00,39.59,39.59,39.54,39.55,38000.0,30.2794,30.2794,30.2412,30.2488,38000.0
2015-02-12 11:05:00,39.56,39.62,39.56,39.59,33400.0,30.2565,30.3023,30.2565,30.2794,33400.0
2015-02-12 11:10:00,39.59,39.7,39.59,39.69,46100.0,30.2794,30.3635,30.2794,30.3559,46100.0
2015-02-12 11:15:00,39.68,39.69,39.56,39.57,44800.0,30.3482,30.3559,30.2565,30.2641,44800.0
2015-02-12 11:20:00,39.57,39.57,39.47,39.47,45200.0,30.2641,30.2641,30.1876,30.1876,45200.0
2015-02-12 11:25:00,39.48,39.49,39.46,39.49,21900.0,30.1953,30.2029,30.18,30.2029,21900.0
2015-02-12 11:30:00,39.49,39.53,39.48,39.52,43800.0,30.2029,30.2335,30.1953,30.2259,43800.0
2015-02-12 11:35:00,39.52,39.53,39.5,39.51,18900.0,30.2259,30.2335,30.2106,30.2182,18900.0
2015-02-12 11:40:00,39.51,39.53,39.51,39.52,19300.0,30.2182,30.2335,30.2182,30.2259,19300.0
2015-02-12 11:45:00,39.51,39.53,39.46,39.47,31500.0,30.2182,30.2335,30.18,30.1876,31500.0
2015-02-12 11:50:00,39.47,39.48,39.46,39.47,16200.0,30.1876,30.1953,30.18,30.1876,16200.0
2015-02-12 11:55:00,39.47,39.47,39.44,39.44,15200.0,30.1876,30.1876,30.1647,30.1647,15200.0
2015-02-12 12:00:00,39.44,39.44,39.41,39.41,19500.0,30.1647,30.1647,30.1417,30.1417,19500.0
2015-02-12 12:05:00,39.41,39.42,39.38,39.39,30800.0,30.1417,30.1494,30.1188,30.1264,30800.0
2015-02-12 12:10:00,39.39,39.39,39.31,39.31,58700.0,30.1264,30.1264,30.0653,30.0653,58700.0
2015-02-12 12:15:00,39.31,39.32,39.27,39.27,89400.0,30.0653,30.0729,30.0347,30.0347,89400.0
2015-02-12 12:20:00,39.28,39.28,39.23,39.24,47800.0,30.0423,30.0423,30.0041,30.0117,47800.0
2015-02-12 12:25:00,39.24,39.3,39.23,39.3,65500.0,30.0117,30.0576,30.0041,30.0576,65500.0
2015-02-12 12:30:00,39.3,39.32,39.28,39.3,52800.0,30.0576,30.0729,30.0423,30.0576,52800.0
2015-02-12 12:35:00,39.3,39.3,39.24,39.25,44400.0,30.0576,30.0576,30.0117,30.0194,44400.0
2015-02-12 12:40:00,39.24,39.3,39.24,39.3,13100.0,30.0117,30.0576,30.0117,30.0576,13100.0
2015-02-12 12:45:00,39.29,39.3,39.23,39.24,34200.0,30.05,30.0576,30.0041,30.0117,34200.0
2015-02-12 12:50:00,39.23,39.24,39.2,39.24,49100.0,30.0041,30.0117,29.9811,30.0117,49100.0
2015-02-12 12:55:00,39.24,39.26,39.19,39.2,66100.0,30.0117,30.027,29.9735,29.9811,66100.0
2015-02-12 13:00:00,39.2,39.26,39.18,39.24,52100.0,29.9811,30.027,29.9658,30.0117,52100.0
2015-02-12 13:05:00,39.24,39.3,39.24,39.3,78600.0,30.0117,30.0576,30.0117,30.0576,78600.0
2015-02-12 13:10:00,39.3,39.35,39.3,39.32,24900.0,30.0576,30.0958,30.0576,30.0729,24900.0
2015-02-12 13:15:00,39.32,39.37,39.32,39.33,34700.0,30.0729,30.1111,30.0729,30.0805,34700.0
2015-02-12 13:20:00,39.33,39.37,39.33,39.36,23100.0,30.0805,30.1111,30.0805,30.1035,23100.0
2015-02-12 13:25:00,39.36,39.38,39.35,39.37,15000.0,30.1035,30.1188,30.0958,30.1111,15000.0
2015-02-12 13:30:00,39.37,39.4,39.36,39.39,17100.0,30.1111,30.1341,30.1035,30.1264,17100.0
2015-02-12 13:35:00,39.39,39.39,39.35,39.36,16200.0,30.1264,30.1264,30.0958,30.1035,16200.0
2015-02-12 13:40:00,39.36,39.38,39.35,39.37,14300.0,30.1035,30.1188,30.0958,30.1111,14300.0
2015-02-12 13:45:00,39.37,39.38,39.35,39.35,32700.0,30.1111,30.1188,30.0958,30.0958,32700.0
2015-02-12 13:50:00,39.36,39.36,39.28,39.33,49400.0,30.1035,30.1035,30.0423,30.0805,49400.0
2015-02-12 13:55:00,39.33,39.34,39.3,39.34,22500.0,30.0805,30.0882,30.0576,30.0882,22500.0
2015-02-12 14:00:00,39.34,39.35,39.32,39.33,16600.0,30.0882,30.0958,30.0729,30.0805,16600.0
2015-02-12 14:05:00,39.34,39.45,39.33,39.41,127200.0,30.0882,30.1723,30.0805,30.1417,127200.0
2015-02-12 14:10:00,39.41,39.47,39.27,39.37,246200.0,30.1417,30.1876,30.0347,30.1111,246200.0
2015-02-12 14:15:00,39.38,39.56,39.35,39.56,253900.0,30.1188,30.2565,30.0958,30.2565,253900.0
2015-02-12 14:20:00,39.56,39.77,39.53,39.75,247700.0,30.2565,30.4171,30.2335,30.4018,247700.0
2015-02-12 14:25:00,39.75,39.78,39.57,39.6,118200.0,30.4018,30.4247,30.2641,30.2871,118200.0
2015-02-12 14:30:00,39.59,39.59,39.41,39.41,90600.0,30.2794,30.2794,30.1417,30.1417,90600.0
2015-02-12 14:35:00,39.43,39.43,39.35,39.37,55100.0,30.157,30.157,30.0958,30.1111,55100.0
2015-02-12 14:40:00,39.37,39.47,39.36,39.46,51200.0,30.1111,30.1876,30.1035,30.18,51200.0
2015-02-12 14:45:00,39.47,39.49,39.44,39.49,25100.0,30.1876,30.2029,30.1647,30.2029,25100.0
2015-02-12 14:50:00,39.49,39.51,39.47,39.5,29800.0,30.2029,30.2182,30.1876,30.2106,29800.0
2015-02-12 14:55:00,39.5,39.52,39.49,39.5,28000.0,30.2106,30.2259,30.2029,30.2106,28000.0
2015-02-12 15:00:00,39.51,39.57,39.5,39.52,73400.0,30.2182,30.2641,30.2106,30.2259,73400.0
2015-02-12 15:05:00,39.53,39.53,39.48,39.49,63100.0,30.2335,30.2335,30.1953,30.2029,63100.0
2015-02-12 15:10:00,39.5,39.53,39.46,39.52,581300.0,30.2106,30.2335,30.18,30.2259,581300.0
2015-02-12 15:15:00,39.52,39.57,39.52,39.57,50000.0,30.2259,30.2641,30.2259,30.2641,50000.0
2015-02-12 15:20:00,39.57,39.6,39.55,39.6,45000.0,30.2641,30.2871,30.2488,30.2871,45000.0
2015-02-12 15:25:00,39.59,39.6,39.55,39.55,70200.0,30.2794,30.2871,30.2488,30.2488,70200.0
2015-02-12 15:30:00,39.55,39.55,39.5,39.51,94600.0,30.2488,30.2488,30.2106,30.2182,94600.0
2015-02-12 15:35:00,39.52,39.54,39.51,39.54,40600.0,30.2259,30.2412,30.2182,30.2412,40600.0
2015-02-12 15:40:00,39.54,39.62,39.53,39.62,80800.0,30.2412,30.3023,30.2335,30.3023,80800.0
2015-02-12 15:45:00,39.61,39.63,39.59,39.63,106000.0,30.2947,30.31,30.2794,30.31,106000.0
2015-02-12 15:50:00,39.63,39.64,39.6,39.61,144500.0,30.31,30.3176,30.2871,30.2947,144500.0
2015-02-12 15:55:00,39.6,39.66,39.6,39.65,344900.0,30.2871,30.3329,30.2871,30.3253,344900.0
2015-02-13 09:30:00,39.53,39.55,39.38,39.42,54500.0,30.2335,30.2488,30.1188,30.1494,54500.0
2015-02-13 09:35:00,39.46,39.49,39.39,39.4,44300.0,30.18,30.2029,30.1264,30.1341,44300.0
2015-02-13 09:40:00,39.39,39.44,39.38,39.4,29400.0,30.1264,30.1647,30.1188,30.1341,29400.0
2015-02-13 09:45:00,39.4,39.48,39.4,39.46,36900.0,30.1341,30.1953,30.1341,30.18,36900.0
2015-02-13 09:50:00,39.46,39.46,39.38,39.39,34300.0,30.18,30.18,30.1188,30.1264,34300.0
2015-02-13 09:55:00,39.39,39.48,39.39,39.43,27700.0,30.1264,30.1953,30.1264,30.157,27700.0
2015-02-13 10:00:00,39.43,39.46,39.39,39.45,38400.0,30.157,30.18,30.1264,30.1723,38400.0
2015-02-13 10:05:00,39.44,39.47,39.39,39.4,35100.0,30.1647,30.1876,30.1264,30.1341,35100.0
2015-02-13 10:10:00,39.4,39.51,39.4,39.5,28700.0,30.1341,30.2182,30.1341,30.2106,28700.0
2015-02-13 10:15:00,39.5,39.51,39.48,39.5,29000.0,30.2106,30.2182,30.1953,30.2106,29000.0
2015-02-13 10:20:00,39.5,39.52,39.48,39.5,32500.0,30.2106,30.2259,30.1953,30.2106,32500.0
2015-02-13 10:25:00,39.51,39.59,39.51,39.56,17100.0,30.2182,30.2794,30.2182,30.2565,17100.0
2015-02-13 10:30:00,39.55,39.56,39.49,39.49,28800.0,30.2488,30.2565,30.2029,30.2029,28800.0
2015-02-13 10:35:00,39.48,39.54,39.48,39.52,23700.0,30.1953,30.2412,30.1953,30.2259,23700.0
2015-02-13 10:40:00,39.52,39.53,39.48,39.48,19100.0,30.2259,30.2335,30.1953,30.1953,19100.0
2015-02-13 10:45:00,39.49,39.5,39.48,39.5,9200.0,30.2029,30.2106,30.1953,30.2106,9200.0
2015-02-13 10:50:00,39.5,39.54,39.49,39.52,16700.0,30.2106,30.2412,30.2029,30.2259,16700.0
2015-02-13 10:55:00,39.51,39.51,39.49,39.51,15300.0,30.2182,30.2182,30.2029,30.2182,15300.0
2015-02-13 11:00:00,39.5,39.55,39.5,39.52,10500.0,30.2106,30.2488,30.2106,30.2259,10500.0
2015-02-13 11:05:00,39.53,39.54,39.52,39.52,11400.0,30.2335,30.2412,30.2259,30.2259,11400.0
2015-02-13 11:10:00,39.53,39.55,39.52,39.55,10300.0,30.2335,30.2488,30.2259,30.2488,10300.0
2015-02-13 11:15:00,39.55,39.55,39.52,39.52,18800.0,30.2488,30.2488,30.2259,30.2259,18800.0
2015-02-13 11:20:00,39.52,39.55,39.52,39.53,13500.0,30.2259,30.2488,30.2259,30.2335,13500.0
2015-02-13 11:25:00,39.53,39.54,39.51,39.53,7800.0,30.2335,30.2412,30.2182,30.2335,7800.0
2015-02-13 11:30:00,39.53,39.54,39.51,39.52,11400.0,30.2335,30.2412,30.2182,30.2259,11400.0
2015-02-13 11:35:00,39.53,39.53,39.49,39.51,9600.0,30.2335,30.2335,30.2029,30.2182,9600.0
2015-02-13 11:40:00,39.51,39.56,39.5,39.56,16300.0,30.2182,30.2565,30.2106,30.2565,16300.0
2015-02-13 11:45:00,39.55,39.58,39.55,39.58,11400.0,30.2488,30.2718,30.2488,30.2718,11400.0
2015-02-13 11:50:00,39.57,39.58,39.56,39.58,15300.0,30.2641,30.2718,30.2565,30.2718,15300.0
2015-02-13 11:55:00,39.58,39.64,39.57,39.62,23600.0,30.2718,30.3176,30.2641,30.3023,23600.0
2015-02-13 12:00:00,39.62,39.64,39.61,39.63,14700.0,30.3023,30.3176,30.2947,30.31,14700.0
2015-02-13 12:05:00,39.63,39.63,39.6,39.61,16500.0,30.31,30.31,30.2871,30.2947,16500.0
2015-02-13 12:10:00,39.61,39.62,39.6,39.61,9000.0,30.2947,30.3023,30.2871,30.2947,9000.0
2015-02-13 12:15:00,39.62,39.62,39.58,39.59,15900.0,30.3023,30.3023,30.2718,30.2794,15900.0
2015-02-13 12:20:00,39.59,39.61,39.58,39.6,44500.0,30.2794,30.2947,30.2718,30.2871,44500.0
2015-02-13 12:25:00,39.61,39.62,39.6,39.6,87000.0,30.2947,30.3023,30.2871,30.2871,87000.0
2015-02-13 12:30:00,39.6,39.62,39.59,39.6,42800.0,30.2871,30.3023,30.2794,30.2871,42800.0
2015-02-13 12:35:00,39.6,39.61,39.58,39.59,12100.0,30.2871,30.2947,30.2718,30.2794,12100.0
2015-02-13 12:40:00,39.59,39.59,39.55,39.58,14000.0,30.2794,30.2794,30.2488,30.2718,14000.0
2015-02-13 12:45:00,39.57,39.58,39.54,39.55,11300.0,30.2641,30.2718,30.2412,30.2488,11300.0
2015-02-13 12:50:00,39.54,39.58,39.54,39.55,9800.0,30.2412,30.2718,30.2412,30.2488,9800.0
2015-02-13 12:55:00,39.55,39.56,39.53,39.54,9500.0,30.2488,30.2565,30.2335,30.2412,9500.0
2015-02-13 13:00:00,39.53,39.53,39.5,39.52,20000.0,30.2335,30.2335,30.2106,30.2259,20000.0
2015-02-13 13:05:00,39.52,39.52,39.5,39.52,8600.0,30.2259,30.2259,30.2106,30.2259,8600.0
2015-02-13 13:10:00,39.51,39.54,39.51,39.53,12300.0,30.2182,30.2412,30.2182,30.2335,12300.0
2015-02-13 13:15:00,39.53,39.55,39.52,39.54,9400.0,30.2335,30.2488,30.2259,30.2412,9400.0
2015-02-13 13:20:00,39.55,39.55,39.53,39.54,31400.0,30.2488,30.2488,30.2335,30.2412,31400.0
2015-02-13 13:25:00,39.54,39.56,39.54,39.55,24500.0,30.2412,30.2565,30.2412,30.2488,24500.0
2015-02-13 13:30:00,39.55,39.56,39.5,39.54,36700.0,30.2488,30.2565,30.2106,30.2412,36700.0
2015-02-13 13:35:00,39.55,39.55,39.5,39.54,28000.0,30.2488,30.2488,30.2106,30.2412,28000.0
2015-02-13 13:40:00,39.54,39.55,39.5,39.51,17500.0,30.2412,30.2488,30.2106,30.2182,17500.0
2015-02-13 13:45:00,39.51,39.53,39.5,39.52,29800.0,30.2182,30.2335,30.2106,30.2259,29800.0
2015-02-13 13:50:00,39.51,39.55,39.51,39.54,35200.0,30.2182,30.2488,30.2182,30.2412,35200.0
2015-02-13 13:55:00,39.54,39.56,39.53,39.54,33500.0,30.2412,30.2565,30.2335,30.2412,33500.0
2015-02-13 14:00:00,39.54,39.55,39.53,39.54,12300.0,30.2412,30.2488,30.2335,30.2412,12300.0
2015-02-13 14:05:00,39.54,39.57,39.53,39.56,19900.0,30.2412,30.2641,30.2335,30.2565,19900.0
2015-02-13 14:10:00,39.55,39.59,39.54,39.55,26800.0,30.2488,30.2794,30.2412,30.2488,26800.0
2015-02-13 14:15:00,39.55,39.57,39.54,39.55,17900.0,30.2488,30.2641,30.2412,30.2488,17900.0
2015-02-13 14:20:00,39.55,39.58,39.54,39.55,29900.0,30.2488,30.2718,30.2412,30.2488,29900.0
2015-02-13 14:25:00,39.55,39.57,39.52,39.52,17900.0,30.2488,30.2641,30.2259,30.2259,17900.0
2015-02-13 14:30:00,39.52,39.54,39.5,39.5,13000.0,30.2259,30.2412,30.2106,30.2106,13000.0
2015-02-13 14:35:00,39.5,39.5,39.46,39.46,23400.0,30.2106,30.2106,30.18,30.18,23400.0
2015-02-13 14:40:00,39.46,39.49,39.45,39.48,30200.0,30.18,30.2029,30.1723,30.1953,30200.0
2015-02-13 14:45:00,39.48,39.49,39.46,39.46,14400.0,30.1953,30.2029,30.18,30.18,14400.0
2015-02-13 14:50:00,39.47,39.48,39.46,39.48,9400.0,30.1876,30.1953,30.18,30.1953,9400.0
2015-02-13 14:55:00,39.48,39.49,39.47,39.48,21000.0,30.1953,30.2029,30.1876,30.1953,21000.0
2015-02-13 15:00:00,39.49,39.49,39.47,39.48,20200.0,30.2029,30.2029,30.1876,30.1953,20200.0
2015-02-13 15:05:00,39.48,39.52,39.47,39.48,38700.0,30.1953,30.2259,30.1876,30.1953,38700.0
2015-02-13 15:10:00,39.48,39.5,39.48,39.5,21600.0,30.1953,30.2106,30.1953,30.2106,21600.0
2015-02-13 15:15:00,39.49,39.5,39.48,39.49,49900.0,30.2029,30.2106,30.1953,30.2029,49900.0
2015-02-13 15:20:00,39.49,39.51,39.46,39.47,49100.0,30.2029,30.2182,30.18,30.1876,49100.0
2015-02-13 15:25:00,39.48,39.49,39.46,39.48,43700.0,30.1953,30.2029,30.18,30.1953,43700.0
2015-02-13 15:30:00,39.48,39.49,39.46,39.47,48700.0,30.1953,30.2029,30.18,30.1876,48700.0
2015-02-13 15:35:00,39.47,39.53,39.46,39.51,36900.0,30.1876,30.2335,30.18,30.2182,36900.0
2015-02-13 15:40:00,39.52,39.54,39.49,39.5,49600.0,30.2259,30.2412,30.2029,30.2106,49600.0
2015-02-13 15:45:00,39.51,39.55,39.5,39.55,44700.0,30.2182,30.2488,30.2106,30.2488,44700.0
2015-02-13 15:50:00,39.55,39.58,39.54,39.57,89000.0,30.2488,30.2718,30.2412,30.2641,89000.0
2015-02-13 15:55:00,39.57,39.59,39.55,39.55,132000.0,30.2641,30.2794,30.2488,30.2488,132000.0
2015-02-17 09:30:00,39.36,39.49,39.23,39.23,70900.0,30.1035,30.2029,30.0041,30.0041,70900.0
2015-02-17 09:35:00,39.23,39.3,39.09,39.16,102400.0,30.0041,30.0576,29.897,29.9505,102400.0
2015-02-17 09:40:00,39.16,39.19,39.12,39.13,63000.0,29.9505,29.9735,29.9199,29.9276,63000.0
2015-02-17 09:45:00,39.14,39.29,39.12,39.24,92700.0,29.9352,30.05,29.9199,30.0117,92700.0
2015-02-17 09:50:00,39.23,39.29,39.23,39.28,17800.0,30.0041,30.05,30.0041,30.0423,17800.0
2015-02-17 09:55:00,39.28,39.36,39.28,39.36,32000.0,30.0423,30.1035,30.0423,30.1035,32000.0
2015-02-17 10:00:00,39.35,39.41,39.34,39.41,18500.0,30.0958,30.1417,30.0882,30.1417,18500.0
2015-02-17 10:05:00,39.41,39.47,39.4,39.45,24800.0,30.1417,30.1876,30.1341,30.1723,24800.0
2015-02-17 10:10:00,39.45,39.5,39.44,39.45,23500.0,30.1723,30.2106,30.1647,30.1723,23500.0
2015-02-17 10:15:00,39.45,39.47,39.41,39.41,18700.0,30.1723,30.1876,30.1417,30.1417,18700.0
2015-02-17 10:20:00,39.41,39.42,39.34,39.34,21100.0,30.1417,30.1494,30.0882,30.0882,21100.0
2015-02-17 10:25:00,39.34,39.4,39.33,39.39,17200.0,30.0882,30.1341,30.0805,30.1264,17200.0
2015-02-17 10:30:00,39.39,39.41,39.34,39.36,26200.0,30.1264,30.1417,30.0882,30.1035,26200.0
2015-02-17 10:35:00,39.35,39.37,39.33,39.33,19400.0,30.0958,30.1111,30.0805,30.0805,19400.0
2015-02-17 10:40:00,39.33,39.41,39.31,39.41,46800.0,30.0805,30.1417,30.0653,30.1417,46800.0
2015-02-17 10:45:00,39.4,39.41,39.37,39.41,28000.0,30.1341,30.1417,30.1111,30.1417,28000.0
2015-02-17 10:50:00,39.41,39.43,39.35,39.36,31400.0,30.1417,30.157,30.0958,30.1035,31400.0
2015-02-17 10:55:00,39.37,39.38,39.35,39.38,30500.0,30.1111,30.1188,30.0958,30.1188,30500.0
2015-02-17 11:00:00,39.38,39.38,39.34,39.38,22600.0,30.1188,30.1188,30.0882,30.1188,22600.0
2015-02-17 11:05:00,39.37,39.41,39.37,39.41,20100.0,30.1111,30.1417,30.1111,30.1417,20100.0
2015-02-17 11:10:00,39.41,39.42,39.39,39.4,21700.0,30.1417,30.1494,30.1264,30.1341,21700.0
2015-02-17 11:15:00,39.41,39.42,39.39,39.41,13800.0,30.1417,30.1494,30.1264,30.1417,13800.0
2015-02-17 11:20:00,39.42,39.48,39.41,39.46,28500.0,30.1494,30.1953,30.1417,30.18,28500.0
2015-02-17 11:25:00,39.45,39.46,39.44,39.46,10800.0,30.1723,30.18,30.1647,30.18,10800.0
2015-02-17 11:30:00,39.45,39.47,39.43,39.46,17500.0,30.1723,30.1876,30.157,30.18,17500.0
2015-02-17 11:35:00,39.46,39.48,39.44,39.47,16800.0,30.18,30.1953,30.1647,30.1876,16800.0
2015-02-17 11:40:00,39.48,39.49,39.47,39.48,20800.0,30.1953,30.2029,30.1876,30.1953,20800.0
2015-02-17 11:45:00,39.49,39.53,39.48,39.53,20800.0,30.2029,30.2335,30.1953,30.2335,20800.0
2015-02-17 11:50:00,39.52,39.53,39.5,39.51,9300.0,30.2259,30.2335,30.2106,30.2182,9300.0
2015-02-17 11:55:00,39.51,39.53,39.49,39.5,19100.0,30.2182,30.2335,30.2029,30.2106,19100.0
2015-02-17 12:00:00,39.5,39.53,39.49,39.51,27400.0,30.2106,30.2335,30.2029,30.2182,27400.0
2015-02-17 12:05:00,39.51,39.57,39.5,39.55,33200.0,30.2182,30.2641,30.2106,30.2488,33200.0
2015-02-17 12:10:00,39.55,39.56,39.54,39.54,58200.0,30.2488,30.2565,30.2412,30.2412,58200.0
2015-02-17 12:15:00,39.55,39.56,39.54,39.55,29300.0,30.2488,30.2565,30.2412,30.2488,29300.0
2015-02-17 12:20:00,39.55,39.55,39.54,39.55,7300.0,30.2488,30.2488,30.2412,30.2488,7300.0
2015-02-17 12:25:00,39.55,39.55,39.54,39.55,31500.0,30.2488,30.2488,30.2412,30.2488,31500.0
2015-02-17 12:30:00,39.55,39.56,39.54,39.55,14200.0,30.2488,30.2565,30.2412,30.2488,14200.0
2015-02-17 12:35:00,39.55,39.56,39.54,39.55,26500.0,30.2488,30.2565,30.2412,30.2488,26500.0
2015-02-17 12:40:00,39.55,39.56,39.54,39.55,8100.0,30.2488,30.2565,30.2412,30.2488,8100.0
2015-02-17 12:45:00,39.55,39.63,39.55,39.6,39800.0,30.2488,30.31,30.2488,30.2871,39800.0
2015-02-17 12:50:00,39.6,39.61,39.59,39.6,4500.0,30.2871,30.2947,30.2794,30.2871,4500.0
2015-02-17 12:55:00,39.59,39.62,39.58,39.62,12300.0,30.2794,30.3023,30.2718,30.3023,12300.0
2015-02-17 13:00:00,39.62,39.64,39.6,39.64,9400.0,30.3023,30.3176,30.2871,30.3176,9400.0
2015-02-17 13:05:00,39.65,39.66,39.61,39.62,13500.0,30.3253,30.3329,30.2947,30.3023,13500.0
2015-02-17 13:10:00,39.62,39.63,39.59,39.61,15100.0,30.3023,30.31,30.2794,30.2947,15100.0
2015-02-17 13:15:00,39.61,39.63,39.6,39.62,9100.0,30.2947,30.31,30.2871,30.3023,9100.0
2015-02-17 13:20:00,39.61,39.62,39.6,39.6,10000.0,30.2947,30.3023,30.2871,30.2871,10000.0
2015-02-17 13:25:00,39.6,39.63,39.6,39.6,14100.0,30.2871,30.31,30.2871,30.2871,14100.0
2015-02-17 13:30:00,39.6,39.6,39.56,39.56,12600.0,30.2871,30.2871,30.2565,30.2565,12600.0
2015-02-17 13:35:00,39.56,39.56,39.55,39.56,19900.0,30.2565,30.2565,30.2488,30.2565,19900.0
2015-02-17 13:40:00,39.55,39.56,39.55,39.55,9900.0,30.2488,30.2565,30.2488,30.2488,9900.0
2015-02-17 13:45:00,39.55,39.56,39.55,39.55,5500.0,30.2488,30.2565,30.2488,30.2488,5500.0
2015-02-17 13:50:00,39.56,39.56,39.55,39.55,17200.0,30.2565,30.2565,30.2488,30.2488,17200.0
2015-02-17 13:55:00,39.56,39.56,39.54,39.55,14700.0,30.2565,30.2565,30.2412,30.2488,14700.0
2015-02-17 14:00:00,39.55,39.57,39.54,39.57,23300.0,30.2488,30.2641,30.2412,30.2641,23300.0
2015-02-17 14:05:00,39.56,39.58,39.55,39.57,8400.0,30.2565,30.2718,30.2488,30.2641,8400.0
2015-02-17 14:10:00,39.58,39.58,39.54,39.55,21000.0,30.2718,30.2718,30.2412,30.2488,21000.0
2015-02-17 14:15:00,39.55,39.56,39.54,39.56,20500.0,30.2488,30.2565,30.2412,30.2565,20500.0
2015-02-17 14:20:00,39.56,39.56,39.54,39.54,15400.0,30.2565,30.2565,30.2412,30.2412,15400.0
2015-02-17 14:25:00,39.55,39.55,39.54,39.54,40700.0,30.2488,30.2488,30.2412,30.2412,40700.0
2015-02-17 14:30:00,39.54,39.61,39.54,39.6,24200.0,30.2412,30.2947,30.2412,30.2871,24200.0
2015-02-17 14:35:00,39.6,39.6,39.56,39.56,6800.0,30.2871,30.2871,30.2565,30.2565,6800.0
2015-02-17 14:40:00,39.56,39.57,39.55,39.55,22500.0,30.2565,30.2641,30.2488,30.2488,22500.0
2015-02-17 14:45:00,39.55,39.57,39.55,39.55,14400.0,30.2488,30.2641,30.2488,30.2488,14400.0
2015-02-17 14:50:00,39.55,39.56,39.55,39.55,47200.0,30.2488,30.2565,30.2488,30.2488,47200.0
2015-02-17 14:55:00,39.55,39.57,39.55,39.55,16600.0,30.2488,30.2641,30.2488,30.2488,16600.0
2015-02-17 15:00:00,39.56,39.57,39.54,39.57,68800.0,30.2565,30.2641,30.2412,30.2641,68800.0
2015-02-17 15:05:00,39.57,39.59,39.56,39.59,10200.0,30.2641,30.2794,30.2565,30.2794,10200.0
2015-02-17 15:10:00,39.59,39.6,39.57,39.58,17800.0,30.2794,30.2871,30.2641,30.2718,17800.0
2015-02-17 15:15:00,39.58,39.59,39.55,39.56,18800.0,30.2718,30.2794,30.2488,30.2565,18800.0
2015-02-17 15:20:00,39.56,39.56,39.5,39.51,24400.0,30.2565,30.2565,30.2106,30.2182,24400.0
2015-02-17 15:25:00,39.51,39.52,39.5,39.5,28200.0,30.2182,30.2259,30.2106,30.2106,28200.0
2015-02-17 15:30:00,39.51,39.52,39.47,39.52,75500.0,30.2182,30.2259,30.1876,30.2259,75500.0
2015-02-17 15:35:00,39.52,39.52,39.5,39.5,31100.0,30.2259,30.2259,30.2106,30.2106,31100.0
2015-02-17 15:40:00,39.51,39.51,39.49,39.5,45400.0,30.2182,30.2182,30.2029,30.2106,45400.0
2015-02-17 15:45:00,39.51,39.52,39.49,39.51,58700.0,30.2182,30.2259,30.2029,30.2182,58700.0
2015-02-17 15:50:00,39.51,39.54,39.5,39.54,101000.0,30.2182,30.2412,30.2106,30.2412,101000.0
2015-02-17 15:55:00,39.54,39.57,39.52,39.57,183300.0,30.2412,30.2641,30.2259,30.2641,183300.0
2015-02-18 09:30:00,39.61,39.63,39.5,39.5,52600.0,30.2947,30.31,30.2106,30.2106,52600.0
2015-02-18 09:35:00,39.51,39.68,39.5,39.67,34200.0,30.2182,30.3482,30.2106,30.3406,34200.0
2015-02-18 09:40:00,39.67,39.68,39.57,39.6,28300.0,30.3406,30.3482,30.2641,30.2871,28300.0
2015-02-18 09:45:00,39.6,39.67,39.6,39.66,15200.0,30.2871,30.3406,30.2871,30.3329,15200.0
2015-02-18 09:50:00,39.65,39.72,39.62,39.67,146500.0,30.3253,30.3788,30.3023,30.3406,146500.0
2015-02-18 09:55:00,39.68,39.76,39.66,39.74,49600.0,30.3482,30.4094,30.3329,30.3941,49600.0
2015-02-18 10:00:00,39.73,39.74,39.67,39.7,24800.0,30.3865,30.3941,30.3406,30.3635,24800.0
2015-02-18 10:05:00,39.71,39.79,39.7,39.77,49700.0,30.3712,30.4324,30.3635,30.4171,49700.0
2015-02-18 10:10:00,39.77,39.78,39.74,39.75,23000.0,30.4171,30.4247,30.3941,30.4018,23000.0
2015-02-18 10:15:00,39.74,39.75,39.72,39.72,19400.0,30.3941,30.4018,30.3788,30.3788,19400.0
2015-02-18 10:20:00,39.72,39.73,39.68,39.7,21400.0,30.3788,30.3865,30.3482,30.3635,21400.0
2015-02-18 10:25:00,39.7,39.71,39.68,39.71,21300.0,30.3635,30.3712,30.3482,30.3712,21300.0
2015-02-18 10:30:00,39.72,39.72,39.69,39.7,17400.0,30.3788,30.3788,30.3559,30.3635,17400.0
2015-02-18 10:35:00,39.7,39.71,39.69,39.71,16900.0,30.3635,30.3712,30.3559,30.3712,16900.0
2015-02-18 10:40:00,39.71,39.72,39.69,39.72,18700.0,30.3712,30.3788,30.3559,30.3788,18700.0
2015-02-18 10:45:00,39.71,39.72,39.69,39.72,27300.0,30.3712,30.3788,30.3559,30.3788,27300.0
2015-02-18 10:50:00,39.72,39.72,39.65,39.65,21400.0,30.3788,30.3788,30.3253,30.3253,21400.0
2015-02-18 10:55:00,39.65,39.69,39.65,39.65,18000.0,30.3253,30.3559,30.3253,30.3253,18000.0
2015-02-18 11:00:00,39.66,39.68,39.65,39.67,22600.0,30.3329,30.3482,30.3253,30.3406,22600.0
2015-02-18 11:05:00,39.67,39.71,39.66,39.71,18600.0,30.3406,30.3712,30.3329,30.3712,18600.0
2015-02-18 11:10:00,39.71,39.76,39.7,39.76,21500.0,30.3712,30.4094,30.3635,30.4094,21500.0
2015-02-18 11:15:00,39.76,39.79,39.74,39.79,32000.0,30.4094,30.4324,30.3941,30.4324,32000.0
2015-02-18 11:20:00,39.79,39.82,39.78,39.81,23600.0,30.4324,30.4553,30.4247,30.4477,23600.0
2015-02-18 11:25:00,39.82,39.85,39.81,39.85,29500.0,30.4553,30.4783,30.4477,30.4783,29500.0
2015-02-18 11:30:00,39.85,39.85,39.81,39.82,24600.0,30.4783,30.4783,30.4477,30.4553,24600.0
2015-02-18 11:35:00,39.82,39.82,39.8,39.82,26100.0,30.4553,30.4553,30.44,30.4553,26100.0
2015-02-18 11:40:00,39.82,39.91,39.81,39.91,67400.0,30.4553,30.5241,30.4477,30.5241,67400.0
2015-02-18 11:45:00,39.91,39.93,39.9,39.91,25400.0,30.5241,30.5394,30.5165,30.5241,25400.0
2015-02-18 11:50:00,39.92,39.92,39.85,39.86,37800.0,30.5318,30.5318,30.4783,30.4859,37800.0
2015-02-18 11:55:00,39.85,39.86,39.8,39.81,54200.0,30.4783,30.4859,30.44,30.4477,54200.0
2015-02-18 12:00:00,39.8,39.85,39.8,39.85,17000.0,30.44,30.4783,30.44,30.4783,17000.0
2015-02-18 12:05:00,39.85,39.85,39.83,39.83,13300.0,30.4783,30.4783,30.463,30.463,13300.0
2015-02-18 12:10:00,39.84,39.84,39.83,39.84,5700.0,30.4706,30.4706,30.463,30.4706,5700.0
2015-02-18 12:15:00,39.84,39.85,39.82,39.82,65700.0,30.4706,30.4783,30.4553,30.4553,65700.0
2015-02-18 12:20:00,39.82,39.82,39.79,39.8,63000.0,30.4553,30.4553,30.4324,30.44,63000.0
2015-02-18 12:25:00,39.8,39.84,39.79,39.83,51500.0,30.44,30.4706,30.4324,30.463,51500.0
2015-02-18 12:30:00,39.83,39.84,39.79,39.82,26000.0,30.463,30.4706,30.4324,30.4553,26000.0
2015-02-18 12:35:00,39.83,39.83,39.8,39.8,22600.0,30.463,30.463,30.44,30.44,22600.0
2015-02-18 12:40:00,39.8,39.83,39.8,39.81,20100.0,30.44,30.463,30.44,30.4477,20100.0
2015-02-18 12:45:00,39.8,39.85,39.8,39.83,13200.0,30.44,30.4783,30.44,30.463,13200.0
2015-02-18 12:50:00,39.83,39.84,39.82,39.84,15800.0,30.463,30.4706,30.4553,30.4706,15800.0
2015-02-18 12:55:00,39.84,39.84,39.8,39.8,15800.0,30.4706,30.4706,30.44,30.44,15800.0
2015-02-18 13:00:00,39.8,39.83,39.8,39.82,46800.0,30.44,30.463,30.44,30.4553,46800.0
2015-02-18 13:05:00,39.83,39.85,39.8,39.81,11500.0,30.463,30.4783,30.44,30.4477,11500.0
2015-02-18 13:10:00,39.8,39.82,39.8,39.8,14400.0,30.44,30.4553,30.44,30.44,14400.0
2015-02-18 13:15:00,39.81,39.82,39.78,39.79,76800.0,30.4477,30.4553,30.4247,30.4324,76800.0
2015-02-18 13:20:00,39.78,39.79,39.75,39.76,15600.0,30.4247,30.4324,30.4018,30.4094,15600.0
2015-02-18 13:25:00,39.76,39.79,39.75,39.79,21900.0,30.4094,30.4324,30.4018,30.4324,21900.0
2015-02-18 13:30:00,39.79,39.8,39.79,39.8,4900.0,30.4324,30.44,30.4324,30.44,4900.0
2015-02-18 13:35:00,39.8,39.81,39.79,39.8,9000.0,30.44,30.4477,30.4324,30.44,9000.0
2015-02-18 13:40:00,39.81,39.85,39.8,39.84,19800.0,30.4477,30.4783,30.44,30.4706,19800.0
2015-02-18 13:45:00,39.83,39.85,39.82,39.83,28400.0,30.463,30.4783,30.4553,30.463,28400.0
2015-02-18 13:50:00,39.83,39.85,39.82,39.83,29200.0,30.463,30.4783,30.4553,30.463,29200.0
2015-02-18 13:55:00,39.82,39.85,39.81,39.84,15400.0,30.4553,30.4783,30.4477,30.4706,15400.0
2015-02-18 14:00:00,39.84,40.01,39.75,39.82,502900.0,30.4706,30.6006,30.4018,30.4553,502900.0
2015-02-18 14:05:00,39.83,39.9,39.79,39.9,143100.0,30.463,30.5165,30.4324,30.5165,143100.0
2015-02-18 14:10:00,39.89,39.97,39.89,39.97,46800.0,30.5088,30.57,30.5088,30.57,46800.0
2015-02-18 14:15:00,39.97,39.97,39.9,39.92,45300.0,30.57,30.57,30.5165,30.5318,45300.0
2015-02-18 14:20:00,39.92,39.92,39.87,39.91,41800.0,30.5318,30.5318,30.4936,30.5241,41800.0
2015-02-18 14:25:00,39.91,39.94,39.88,39.9,43900.0,30.5241,30.5471,30.5012,30.5165,43900.0
2015-02-18 14:30:00,39.9,39.9,39.86,39.88,39900.0,30.5165,30.5165,30.4859,30.5012,39900.0
2015-02-18 14:35:00,39.88,39.91,39.87,39.91,30700.0,30.5012,30.5241,30.4936,30.5241,30700.0
2015-02-18 14:40:00,39.91,39.95,39.9,39.95,28100.0,30.5241,30.5547,30.5165,30.5547,28100.0
2015-02-18 14:45:00,39.95,39.97,39.94,39.95,37500.0,30.5547,30.57,30.5471,30.5547,37500.0
2015-02-18 14:50:00,39.95,39.95,39.9,39.93,78700.0,30.5547,30.5547,30.5165,30.5394,78700.0
2015-02-18 14:55:00,39.93,39.93,39.9,39.93,87600.0,30.5394,30.5394,30.5165,30.5394,87600.0
2015-02-18 15:00:00,39.93,39.96,39.91,39.94,70300.0,30.5394,30.5624,30.5241,30.5471,70300.0
2015-02-18 15:05:00,39.94,40.05,39.94,40.04,104000.0,30.5471,30.6312,30.5471,30.6236,104000.0
2015-02-18 15:10:00,40.04,40.06,40.02,40.06,62300.0,30.6236,30.6389,30.6083,30.6389,62300.0
2015-02-18 15:15:00,40.06,40.13,40.05,40.12,92000.0,30.6389,30.6924,30.6312,30.6848,92000.0
2015-02-18 15:20:00,40.13,40.13,40.11,40.12,45200.0,30.6924,30.6924,30.6771,30.6848,45200.0
2015-02-18 15:25:00,40.12,40.13,40.05,40.05,76300.0,30.6848,30.6924,30.6312,30.6312,76300.0
2015-02-18 15:30:00,40.05,40.1,40.05,40.09,56000.0,30.6312,30.6695,30.6312,30.6618,56000.0
2015-02-18 15:35:00,40.09,40.09,40.02,40.03,85400.0,30.6618,30.6618,30.6083,30.6159,85400.0
2015-02-18 15:40:00,40.03,40.04,40.0,40.0,115700.0,30.6159,30.6236,30.593,30.593,115700.0
2015-02-18 15:45:00,40.01,40.02,39.97,39.97,205200.0,30.6006,30.6083,30.57,30.57,205200.0
2015-02-18 15:50:00,39.98,39.98,39.96,39.97,207500.0,30.5777,30.5777,30.5624,30.57,207500.0
2015-02-18 15:55:00,39.96,39.99,39.91,39.93,664300.0,30.5624,30.5853,30.5241,30.5394,664300.0
2015-02-19 09:30:00,39.82,39.85,39.52,39.57,94000.0,30.4553,30.4783,30.2259,30.2641,94000.0
2015-02-19 09:35:00,39.56,39.6,39.51,39.55,47900.0,30.2565,30.2871,30.2182,30.2488,47900.0
2015-02-19 09:40:00,39.56,39.58,39.5,39.51,46500.0,30.2565,30.2718,30.2106,30.2182,46500.0
2015-02-19 09:45:00,39.5,39.52,39.32,39.44,78500.0,30.2106,30.2259,30.0729,30.1647,78500.0
2015-02-19 09:50:00,39.44,39.49,39.38,39.38,44700.0,30.1647,30.2029,30.1188,30.1188,44700.0
2015-02-19 09:55:00,39.39,39.49,39.38,39.4,61800.0,30.1264,30.2029,30.1188,30.1341,61800.0
2015-02-19 10:00:00,39.4,39.44,39.29,39.3,66900.0,30.1341,30.1647,30.05,30.0576,66900.0
2015-02-19 10:05:00,39.3,39.37,39.27,39.33,97100.0,30.0576,30.1111,30.0347,30.0805,97100.0
2015-02-19 10:10:00,39.32,39.35,39.31,39.33,52400.0,30.0729,30.0958,30.0653,30.0805,52400.0
2015-02-19 10:15:00,39.34,39.42,39.34,39.41,101900.0,30.0882,30.1494,30.0882,30.1417,101900.0
2015-02-19 10:20:00,39.42,39.42,39.37,39.41,65900.0,30.1494,30.1494,30.1111,30.1417,65900.0
2015-02-19 10:25:00,39.41,39.41,39.28,39.32,148100.0,30.1417,30.1417,30.0423,30.0729,148100.0
2015-02-19 10:30:00,39.32,39.32,39.3,39.3,47900.0,30.0729,30.0729,30.0576,30.0576,47900.0
2015-02-19 10:35:00,39.3,39.33,39.3,39.3,90100.0,30.0576,30.0805,30.0576,30.0576,90100.0
2015-02-19 10:40:00,39.31,39.34,39.3,39.34,32600.0,30.0653,30.0882,30.0576,30.0882,32600.0
2015-02-19 10:45:00,39.34,39.35,39.32,39.35,34400.0,30.0882,30.0958,30.0729,30.0958,34400.0
2015-02-19 10:50:00,39.35,39.37,39.34,39.35,22300.0,30.0958,30.1111,30.0882,30.0958,22300.0
2015-02-19 10:55:00,39.35,39.36,39.34,39.36,30400.0,30.0958,30.1035,30.0882,30.1035,30400.0
2015-02-19 11:00:00,39.36,39.36,39.32,39.32,111300.0,30.1035,30.1035,30.0729,30.0729,111300.0
2015-02-19 11:05:00,39.33,39.33,39.3,39.32,36900.0,30.0805,30.0805,30.0576,30.0729,36900.0
2015-02-19 11:10:00,39.32,39.35,39.31,39.34,40800.0,30.0729,30.0958,30.0653,30.0882,40800.0
2015-02-19 11:15:00,39.35,39.35,39.32,39.35,25300.0,30.0958,30.0958,30.0729,30.0958,25300.0
2015-02-19 11:20:00,39.35,39.39,39.31,39.39,81000.0,30.0958,30.1264,30.0653,30.1264,81000.0
2015-02-19 11:25:00,39.39,39.46,39.38,39.44,49000.0,30.1264,30.18,30.1188,30.1647,49000.0
2015-02-19 11:30:00,39.43,39.44,39.37,39.38,28300.0,30.157,30.1647,30.1111,30.1188,28300.0
2015-02-19 11:35:00,39.39,39.4,39.34,39.36,36600.0,30.1264,30.1341,30.0882,30.1035,36600.0
2015-02-19 11:40:00,39.37,39.37,39.34,39.36,21900.0,30.1111,30.1111,30.0882,30.1035,21900.0
2015-02-19 11:45:00,39.36,39.38,39.34,39.34,37100.0,30.1035,30.1188,30.0882,30.0882,37100.0
2015-02-19 11:50:00,39.34,39.36,39.3,39.3,45100.0,30.0882,30.1035,30.0576,30.0576,45100.0
2015-02-19 11:55:00,39.31,39.36,39.3,39.35,21600.0,30.0653,30.1035,30.0576,30.0958,21600.0
2015-02-19 12:00:00,39.35,39.36,39.31,39.32,22300.0,30.0958,30.1035,30.0653,30.0729,22300.0
2015-02-19 12:05:00,39.33,39.34,39.25,39.25,51700.0,30.0805,30.0882,30.0194,30.0194,51700.0
2015-02-19 12:10:00,39.25,39.26,39.2,39.21,55400.0,30.0194,30.027,29.9811,29.9888,55400.0
2015-02-19 12:15:00,39.21,39.23,39.18,39.22,34900.0,29.9888,30.0041,29.9658,29.9964,34900.0
2015-02-19 12:20:00,39.23,39.25,39.2,39.2,15200.0,30.0041,30.0194,29.9811,29.9811,15200.0
2015-02-19 12:25:00,39.21,39.22,39.19,39.19,22500.0,29.9888,29.9964,29.9735,29.9735,22500.0
2015-02-19 12:30:00,39.19,39.23,39.18,39.18,26300.0,29.9735,30.0041,29.9658,29.9658,26300.0
2015-02-19 12:35:00,39.17,39.18,39.11,39.17,33200.0,29.9582,29.9658,29.9123,29.9582,33200.0
2015-02-19 12:40:00,39.17,39.2,39.13,39.14,46000.0,29.9582,29.9811,29.9276,29.9352,46000.0
2015-02-19 12:45:00,39.13,39.17,39.13,39.16,19000.0,29.9276,29.9582,29.9276,29.9505,19000.0
2015-02-19 12:50:00,39.16,39.16,39.09,39.1,51000.0,29.9505,29.9505,29.897,29.9046,51000.0
2015-02-19 12:55:00,39.09,39.16,39.09,39.15,32400.0,29.897,29.9505,29.897,29.9429,32400.0
2015-02-19 13:00:00,39.16,39.16,39.1,39.11,54700.0,29.9505,29.9505,29.9046,29.9123,54700.0
2015-02-19 13:05:00,39.11,39.13,39.09,39.1,23600.0,29.9123,29.9276,29.897,29.9046,23600.0
2015-02-19 13:10:00,39.1,39.12,39.08,39.11,26600.0,29.9046,29.9199,29.8893,29.9123,26600.0
2015-02-19 13:15:00,39.12,39.13,39.05,39.07,41900.0,29.9199,29.9276,29.8664,29.8817,41900.0
2015-02-19 13:20:00,39.07,39.11,39.07,39.1,14100.0,29.8817,29.9123,29.8817,29.9046,14100.0
2015-02-19 13:25:00,39.1,39.13,39.09,39.11,18000.0,29.9046,29.9276,29.897,29.9123,18000.0
2015-02-19 13:30:00,39.12,39.13,39.08,39.11,21000.0,29.9199,29.9276,29.8893,29.9123,21000.0
2015-02-19 13:35:00,39.11,39.13,38.53,39.02,882800.0,29.9123,29.9276,29.4687,29.8435,882800.0
2015-02-19 13:40:00,39.01,39.07,38.91,39.01,345400.0,29.8358,29.8817,29.7593,29.8358,345400.0
2015-02-19 13:45:00,39.01,39.14,39.0,39.05,144300.0,29.8358,29.9352,29.8282,29.8664,144300.0
2015-02-19 13:50:00,39.05,39.1,39.02,39.1,92100.0,29.8664,29.9046,29.8435,29.9046,92100.0
2015-02-19 13:55:00,39.1,39.15,38.95,39.07,115800.0,29.9046,29.9429,29.7899,29.8817,115800.0
2015-02-19 14:00:00,39.08,39.2,39.01,39.09,135000.0,29.8893,29.9811,29.8358,29.897,135000.0
2015-02-19 14:05:00,39.1,39.22,39.1,39.16,137000.0,29.9046,29.9964,29.9046,29.9505,137000.0
2015-02-19 14:10:00,39.16,39.25,39.06,39.06,162300.0,29.9505,30.0194,29.874,29.874,162300.0
2015-02-19 14:15:00,39.06,39.07,38.75,38.77,349600.0,29.874,29.8817,29.6369,29.6522,349600.0
2015-02-19 14:20:00,38.77,38.85,38.74,38.79,139600.0,29.6522,29.7134,29.6293,29.6675,139600.0
2015-02-19 14:25:00,38.8,38.84,38.75,38.79,191800.0,29.6752,29.7058,29.6369,29.6675,191800.0
2015-02-19 14:30:00,38.8,38.89,38.79,38.86,113600.0,29.6752,29.744,29.6675,29.7211,113600.0
2015-02-19 14:35:00,38.86,38.97,38.83,38.85,158800.0,29.7211,29.8052,29.6981,29.7134,158800.0
2015-02-19 14:40:00,38.85,38.91,38.79,38.9,89900.0,29.7134,29.7593,29.6675,29.7517,89900.0
2015-02-19 14:45:00,38.9,38.9,38.79,38.8,196700.0,29.7517,29.7517,29.6675,29.6752,196700.0
2015-02-19 14:50:00,38.79,38.81,38.78,38.8,98400.0,29.6675,29.6828,29.6599,29.6752,98400.0
2015-02-19 14:55:00,38.8,38.85,38.78,38.83,166200.0,29.6752,29.7134,29.6599,29.6981,166200.0
2015-02-19 15:00:00,38.83,38.84,38.79,38.79,164500.0,29.6981,29.7058,29.6675,29.6675,164500.0
2015-02-19 15:05:00,38.79,38.81,38.78,38.78,106300.0,29.6675,29.6828,29.6599,29.6599,106300.0
2015-02-19 15:10:00,38.78,38.81,38.78,38.8,140500.0,29.6599,29.6828,29.6599,29.6752,140500.0
2015-02-19 15:15:00,38.8,38.84,38.79,38.79,131200.0,29.6752,29.7058,29.6675,29.6675,131200.0
2015-02-19 15:20:00,38.8,38.81,38.79,38.8,128700.0,29.6752,29.6828,29.6675,29.6752,128700.0
2015-02-19 15:25:00,38.8,38.84,38.76,38.77,221300.0,29.6752,29.7058,29.6446,29.6522,221300.0
2015-02-19 15:30:00,38.78,38.79,38.68,38.69,256300.0,29.6599,29.6675,29.5834,29.5911,256300.0
2015-02-19 15:35:00,38.69,38.73,38.68,38.71,306600.0,29.5911,29.6217,29.5834,29.6064,306600.0
2015-02-19 15:40:00,38.7,38.74,38.67,38.67,237100.0,29.5987,29.6293,29.5758,29.5758,237100.0
2015-02-19 15:45:00,38.67,38.68,38.6,38.6,139100.0,29.5758,29.5834,29.5222,29.5222,139100.0
2015-02-19 15:50:00,38.61,38.61,38.55,38.55,242800.0,29.5299,29.5299,29.484,29.484,242800.0
2015-02-19 15:55:00,38.55,38.56,38.49,38.52,1012100.0,29.484,29.4916,29.4381,29.461,1012100.0
2015-02-20 09:30:00,38.47,38.99,38.41,38.99,389100.0,29.4228,29.8205,29.3769,29.8205,389100.0
2015-02-20 09:35:00,38.98,39.16,38.95,39.03,273400.0,29.8129,29.9505,29.7899,29.8511,273400.0
2015-02-20 09:40:00,39.03,39.27,39.01,39.24,260800.0,29.8511,30.0347,29.8358,30.0117,260800.0
2015-02-20 09:45:00,39.24,39.24,39.08,39.2,234300.0,30.0117,30.0117,29.8893,29.9811,234300.0
2015-02-20 09:50:00,39.19,39.37,39.19,39.35,210600.0,29.9735,30.1111,29.9735,30.0958,210600.0
2015-02-20 09:55:00,39.34,39.36,39.27,39.27,88800.0,30.0882,30.1035,30.0347,30.0347,88800.0
2015-02-20 10:00:00,39.27,39.27,39.17,39.21,82400.0,30.0347,30.0347,29.9582,29.9888,82400.0
2015-02-20 10:05:00,39.22,39.3,39.22,39.29,55900.0,29.9964,30.0576,29.9964,30.05,55900.0
2015-02-20 10:10:00,39.29,39.37,39.28,39.29,167800.0,30.05,30.1111,30.0423,30.05,167800.0
2015-02-20 10:15:00,39.3,39.37,39.29,39.3,182100.0,30.0576,30.1111,30.05,30.0576,182100.0
2015-02-20 10:20:00,39.3,39.31,39.22,39.25,102000.0,30.0576,30.0653,29.9964,30.0194,102000.0
2015-02-20 10:25:00,39.25,39.25,39.19,39.2,75000.0,30.0194,30.0194,29.9735,29.9811,75000.0
2015-02-20 10:30:00,39.2,39.21,39.13,39.17,70400.0,29.9811,29.9888,29.9276,29.9582,70400.0
2015-02-20 10:35:00,39.18,39.24,39.14,39.23,92200.0,29.9658,30.0117,29.9352,30.0041,92200.0
2015-02-20 10:40:00,39.25,39.34,39.25,39.3,318800.0,30.0194,30.0882,30.0194,30.0576,318800.0
2015-02-20 10:45:00,39.3,39.32,39.22,39.23,51600.0,30.0576,30.0729,29.9964,30.0041,51600.0
2015-02-20 10:50:00,39.23,39.25,39.19,39.2,44100.0,30.0041,30.0194,29.9735,29.9811,44100.0
2015-02-20 10:55:00,39.2,39.2,39.14,39.18,83400.0,29.9811,29.9811,29.9352,29.9658,83400.0
2015-02-20 11:00:00,39.19,39.22,39.17,39.2,88700.0,29.9735,29.9964,29.9582,29.9811,88700.0
2015-02-20 11:05:00,39.2,39.25,39.19,39.23,53100.0,29.9811,30.0194,29.9735,30.0041,53100.0
2015-02-20 11:10:00,39.24,39.27,39.23,39.26,35300.0,30.0117,30.0347,30.0041,30.027,35300.0
2015-02-20 11:15:00,39.25,39.26,39.24,39.24,32200.0,30.0194,30.027,30.0117,30.0117,32200.0
2015-02-20 11:20:00,39.24,39.25,39.11,39.12,82000.0,30.0117,30.0194,29.9123,29.9199,82000.0
2015-02-20 11:25:00,39.12,39.2,39.12,39.2,60600.0,29.9199,29.9811,29.9199,29.9811,60600.0
2015-02-20 11:30:00,39.2,39.23,39.2,39.2,16000.0,29.9811,30.0041,29.9811,29.9811,16000.0
2015-02-20 11:35:00,39.21,39.22,39.17,39.17,34800.0,29.9888,29.9964,29.9582,29.9582,34800.0
2015-02-20 11:40:00,39.18,39.18,39.16,39.17,23800.0,29.9658,29.9658,29.9505,29.9582,23800.0
2015-02-20 11:45:00,39.16,39.18,39.15,39.17,28800.0,29.9505,29.9658,29.9429,29.9582,28800.0
2015-02-20 11:50:00,39.17,39.22,39.15,39.22,37200.0,29.9582,29.9964,29.9429,29.9964,37200.0
2015-02-20 11:55:00,39.21,39.21,39.19,39.2,22800.0,29.9888,29.9888,29.9735,29.9811,22800.0
2015-02-20 12:00:00,39.21,39.25,39.2,39.24,27000.0,29.9888,30.0194,29.9811,30.0117,27000.0
2015-02-20 12:05:00,39.24,39.26,39.2,39.25,39700.0,30.0117,30.027,29.9811,30.0194,39700.0
2015-02-20 12:10:00,39.25,39.26,39.24,39.26,65100.0,30.0194,30.027,30.0117,30.027,65100.0
2015-02-20 12:15:00,39.25,39.27,39.25,39.25,26600.0,30.0194,30.0347,30.0194,30.0194,26600.0
2015-02-20 12:20:00,39.26,39.27,39.24,39.27,29300.0,30.027,30.0347,30.0117,30.0347,29300.0
2015-02-20 12:25:00,39.26,39.29,39.26,39.28,37800.0,30.027,30.05,30.027,30.0423,37800.0
2015-02-20 12:30:00,39.28,39.29,39.24,39.25,39200.0,30.0423,30.05,30.0117,30.0194,39200.0
2015-02-20 12:35:00,39.25,39.33,39.24,39.27,49300.0,30.0194,30.0805,30.0117,30.0347,49300.0
2015-02-20 12:40:00,39.27,39.32,39.27,39.27,36700.0,30.0347,30.0729,30.0347,30.0347,36700.0
2015-02-20 12:45:00,39.27,39.28,39.23,39.23,58000.0,30.0347,30.0423,30.0041,30.0041,58000.0
2015-02-20 12:50:00,39.23,39.25,39.23,39.24,39400.0,30.0041,30.0194,30.0041,30.0117,39400.0
2015-02-20 12:55:00,39.23,39.28,39.23,39.27,32500.0,30.0041,30.0423,30.0041,30.0347,32500.0
2015-02-20 13:00:00,39.28,39.3,39.27,39.3,17200.0,30.0423,30.0576,30.0347,30.0576,17200.0
2015-02-20 13:05:00,39.29,39.32,39.25,39.32,102800.0,30.05,30.0729,30.0194,30.0729,102800.0
2015-02-20 13:10:00,39.31,39.36,39.31,39.34,62500.0,30.0653,30.1035,30.0653,30.0882,62500.0
2015-02-20 13:15:00,39.34,39.37,39.33,39.36,37800.0,30.0882,30.1111,30.0805,30.1035,37800.0
2015-02-20 13:20:00,39.37,39.37,39.35,39.36,22500.0,30.1111,30.1111,30.0958,30.1035,22500.0
2015-02-20 13:25:00,39.37,39.37,39.35,39.36,27400.0,30.1111,30.1111,30.0958,30.1035,27400.0
2015-02-20 13:30:00,39.35,39.44,39.34,39.44,78800.0,30.0958,30.1647,30.0882,30.1647,78800.0
2015-02-20 13:35:00,39.44,39.5,39.43,39.49,86100.0,30.1647,30.2106,30.157,30.2029,86100.0
2015-02-20 13:40:00,39.49,39.5,39.47,39.49,194200.0,30.2029,30.2106,30.1876,30.2029,194200.0
2015-02-20 13:45:00,39.49,39.52,39.49,39.5,62700.0,30.2029,30.2259,30.2029,30.2106,62700.0
2015-02-20 13:50:00,39.5,39.52,39.49,39.52,54900.0,30.2106,30.2259,30.2029,30.2259,54900.0
2015-02-20 13:55:00,39.52,39.55,39.52,39.54,25700.0,30.2259,30.2488,30.2259,30.2412,25700.0
2015-02-20 14:00:00,39.54,39.55,39.51,39.55,37100.0,30.2412,30.2488,30.2182,30.2488,37100.0
2015-02-20 14:05:00,39.55,39.56,39.53,39.53,43600.0,30.2488,30.2565,30.2335,30.2335,43600.0
2015-02-20 14:10:00,39.54,39.57,39.53,39.57,81700.0,30.2412,30.2641,30.2335,30.2641,81700.0
2015-02-20 14:15:00,39.56,39.57,39.49,39.5,94700.0,30.2565,30.2641,30.2029,30.2106,94700.0
2015-02-20 14:20:00,39.49,39.5,39.46,39.49,22600.0,30.2029,30.2106,30.18,30.2029,22600.0
2015-02-20 14:25:00,39.49,39.5,39.47,39.47,26800.0,30.2029,30.2106,30.1876,30.1876,26800.0
2015-02-20 14:30:00,39.47,39.48,39.46,39.46,10800.0,30.1876,30.1953,30.18,30.18,10800.0
2015-02-20 14:35:00,39.46,39.47,39.46,39.46,9700.0,30.18,30.1876,30.18,30.18,9700.0
2015-02-20 14:40:00,39.46,39.47,39.43,39.44,58300.0,30.18,30.1876,30.157,30.1647,58300.0
2015-02-20 14:45:00,39.45,39.47,39.43,39.44,79400.0,30.1723,30.1876,30.157,30.1647,79400.0
2015-02-20 14:50:00,39.44,39.49,39.44,39.48,341800.0,30.1647,30.2029,30.1647,30.1953,341800.0
2015-02-20 14:55:00,39.48,39.55,39.48,39.55,103700.0,30.1953,30.2488,30.1953,30.2488,103700.0
2015-02-20 15:00:00,39.55,39.58,39.53,39.55,510300.0,30.2488,30.2718,30.2335,30.2488,510300.0
2015-02-20 15:05:00,39.55,39.61,39.54,39.6,311400.0,30.2488,30.2947,30.2412,30.2871,311400.0
2015-02-20 15:10:00,39.61,39.61,39.57,39.58,192900.0,30.2947,30.2947,30.2641,30.2718,192900.0
2015-02-20 15:15:00,39.58,39.62,39.58,39.62,667200.0,30.2718,30.3023,30.2718,30.3023,667200.0
2015-02-20 15:20:00,39.62,39.65,39.61,39.65,88200.0,30.3023,30.3253,30.2947,30.3253,88200.0
2015-02-20 15:25:00,39.65,39.65,39.6,39.61,578800.0,30.3253,30.3253,30.2871,30.2947,578800.0
2015-02-20 15:30:00,39.61,39.61,39.58,39.59,134400.0,30.2947,30.2947,30.2718,30.2794,134400.0
2015-02-20 15:35:00,39.59,39.64,39.59,39.63,242500.0,30.2794,30.3176,30.2794,30.31,242500.0
2015-02-20 15:40:00,39.63,39.66,39.62,39.65,196800.0,30.31,30.3329,30.3023,30.3253,196800.0
2015-02-20 15:45:00,39.66,39.68,39.64,39.65,199400.0,30.3329,30.3482,30.3176,30.3253,199400.0
2015-02-20 15:50:00,39.65,39.66,39.65,39.65,160100.0,30.3253,30.3329,30.3253,30.3253,160100.0
2015-02-20 15:55:00,39.65,39.7,39.64,39.68,775800.0,30.3253,30.3635,30.3176,30.3482,775800.0
2015-02-23 09:30:00,39.7,39.82,39.62,39.79,143700.0,30.3635,30.4553,30.3023,30.4324,143700.0
2015-02-23 09:35:00,39.79,39.83,39.7,39.7,32700.0,30.4324,30.463,30.3635,30.3635,32700.0
2015-02-23 09:40:00,39.71,39.78,39.65,39.68,22900.0,30.3712,30.4247,30.3253,30.3482,22900.0
2015-02-23 09:45:00,39.68,39.75,39.64,39.65,189400.0,30.3482,30.4018,30.3176,30.3253,189400.0
2015-02-23 09:50:00,39.66,39.73,39.65,39.72,64600.0,30.3329,30.3865,30.3253,30.3788,64600.0
2015-02-23 09:55:00,39.72,39.73,39.7,39.71,57800.0,30.3788,30.3865,30.3635,30.3712,57800.0
2015-02-23 10:00:00,39.71,39.72,39.67,39.68,77100.0,30.3712,30.3788,30.3406,30.3482,77100.0
2015-02-23 10:05:00,39.68,39.7,39.65,39.65,67200.0,30.3482,30.3635,30.3253,30.3253,67200.0
2015-02-23 10:10:00,39.65,39.71,39.61,39.7,169000.0,30.3253,30.3712,30.2947,30.3635,169000.0
2015-02-23 10:15:00,39.7,39.71,39.63,39.64,56800.0,30.3635,30.3712,30.31,30.3176,56800.0
2015-02-23 10:20:00,39.63,39.64,39.57,39.61,55500.0,30.31,30.3176,30.2641,30.2947,55500.0
2015-02-23 10:25:00,39.6,39.62,39.59,39.6,36300.0,30.2871,30.3023,30.2794,30.2871,36300.0
2015-02-23 10:30:00,39.6,39.61,39.59,39.6,60900.0,30.2871,30.2947,30.2794,30.2871,60900.0
2015-02-23 10:35:00,39.6,39.62,39.6,39.6,67500.0,30.2871,30.3023,30.2871,30.2871,67500.0
2015-02-23 10:40:00,39.61,39.62,39.6,39.6,60500.0,30.2947,30.3023,30.2871,30.2871,60500.0
2015-02-23 10:45:00,39.61,39.64,39.6,39.61,66000.0,30.2947,30.3176,30.2871,30.2947,66000.0
2015-02-23 10:50:00,39.6,39.63,39.59,39.6,91100.0,30.2871,30.31,30.2794,30.2871,91100.0
2015-02-23 10:55:00,39.61,39.61,39.59,39.6,50800.0,30.2947,30.2947,30.2794,30.2871,50800.0
2015-02-23 11:00:00,39.6,39.62,39.59,39.62,49800.0,30.2871,30.3023,30.2794,30.3023,49800.0
2015-02-23 11:05:00,39.62,39.63,39.55,39.6,49600.0,30.3023,30.31,30.2488,30.2871,49600.0
2015-02-23 11:10:00,39.6,39.61,39.58,39.59,26200.0,30.2871,30.2947,30.2718,30.2794,26200.0
2015-02-23 11:15:00,39.59,39.6,39.57,39.6,30800.0,30.2794,30.2871,30.2641,30.2871,30800.0
2015-02-23 11:20:00,39.61,39.66,39.6,39.66,38500.0,30.2947,30.3329,30.2871,30.3329,38500.0
2015-02-23 11:25:00,39.65,39.66,39.65,39.65,19600.0,30.3253,30.3329,30.3253,30.3253,19600.0
2015-02-23 11:30:00,39.65,39.67,39.65,39.66,19400.0,30.3253,30.3406,30.3253,30.3329,19400.0
2015-02-23 11:35:00,39.65,39.66,39.59,39.61,48900.0,30.3253,30.3329,30.2794,30.2947,48900.0
2015-02-23 11:40:00,39.6,39.64,39.6,39.63,53300.0,30.2871,30.3176,30.2871,30.31,53300.0
2015-02-23 11:45:00,39.62,39.64,39.62,39.64,59200.0,30.3023,30.3176,30.3023,30.3176,59200.0
2015-02-23 11:50:00,39.64,39.64,39.62,39.63,15500.0,30.3176,30.3176,30.3023,30.31,15500.0
2015-02-23 11:55:00,39.64,39.64,39.63,39.64,8400.0,30.3176,30.3176,30.31,30.3176,8400.0
2015-02-23 12:00:00,39.64,39.64,39.62,39.63,14700.0,30.3176,30.3176,30.3023,30.31,14700.0
2015-02-23 12:05:00,39.63,39.65,39.61,39.63,118400.0,30.31,30.3253,30.2947,30.31,118400.0
2015-02-23 12:10:00,39.64,39.64,39.6,39.6,153600.0,30.3176,30.3176,30.2871,30.2871,153600.0
2015-02-23 12:15:00,39.6,39.61,39.58,39.58,37800.0,30.2871,30.2947,30.2718,30.2718,37800.0
2015-02-23 12:20:00,39.58,39.58,39.5,39.51,43900.0,30.2718,30.2718,30.2106,30.2182,43900.0
2015-02-23 12:25:00,39.51,39.52,39.5,39.5,11800.0,30.2182,30.2259,30.2106,30.2106,11800.0
2015-02-23 12:30:00,39.5,39.53,39.5,39.52,27100.0,30.2106,30.2335,30.2106,30.2259,27100.0
2015-02-23 12:35:00,39.51,39.57,39.51,39.52,132500.0,30.2182,30.2641,30.2182,30.2259,132500.0
2015-02-23 12:40:00,39.52,39.56,39.52,39.54,18200.0,30.2259,30.2565,30.2259,30.2412,18200.0
2015-02-23 12:45:00,39.52,39.6,39.52,39.6,78200.0,30.2259,30.2871,30.2259,30.2871,78200.0
2015-02-23 12:50:00,39.6,39.61,39.55,39.55,87400.0,30.2871,30.2947,30.2488,30.2488,87400.0
2015-02-23 12:55:00,39.55,39.56,39.55,39.55,23800.0,30.2488,30.2565,30.2488,30.2488,23800.0
2015-02-23 13:00:00,39.55,39.59,39.55,39.58,15300.0,30.2488,30.2794,30.2488,30.2718,15300.0
2015-02-23 13:05:00,39.59,39.6,39.57,39.59,15700.0,30.2794,30.2871,30.2641,30.2794,15700.0
2015-02-23 13:10:00,39.6,39.61,39.59,39.6,8900.0,30.2871,30.2947,30.2794,30.2871,8900.0
2015-02-23 13:15:00,39.6,39.61,39.58,39.59,56400.0,30.2871,30.2947,30.2718,30.2794,56400.0
2015-02-23 13:20:00,39.59,39.61,39.59,39.6,49400.0,30.2794,30.2947,30.2794,30.2871,49400.0
2015-02-23 13:25:00,39.59,39.6,39.58,39.59,77800.0,30.2794,30.2871,30.2718,30.2794,77800.0
2015-02-23 13:30:00,39.59,39.59,39.57,39.58,23300.0,30.2794,30.2794,30.2641,30.2718,23300.0
2015-02-23 13:35:00,39.59,39.6,39.58,39.6,44900.0,30.2794,30.2871,30.2718,30.2871,44900.0
2015-02-23 13:40:00,39.59,39.61,39.59,39.61,19400.0,30.2794,30.2947,30.2794,30.2947,19400.0
2015-02-23 13:45:00,39.61,39.62,39.6,39.61,8400.0,30.2947,30.3023,30.2871,30.2947,8400.0
2015-02-23 13:50:00,39.61,39.61,39.59,39.59,71100.0,30.2947,30.2947,30.2794,30.2794,71100.0
2015-02-23 13:55:00,39.59,39.61,39.58,39.59,36500.0,30.2794,30.2947,30.2718,30.2794,36500.0
2015-02-23 14:00:00,39.6,39.61,39.59,39.59,31400.0,30.2871,30.2947,30.2794,30.2794,31400.0
2015-02-23 14:05:00,39.6,39.61,39.59,39.6,40500.0,30.2871,30.2947,30.2794,30.2871,40500.0
2015-02-23 14:10:00,39.59,39.6,39.55,39.55,31100.0,30.2794,30.2871,30.2488,30.2488,31100.0
2015-02-23 14:15:00,39.56,39.59,39.55,39.58,22200.0,30.2565,30.2794,30.2488,30.2718,22200.0
2015-02-23 14:20:00,39.58,39.59,39.58,39.58,14400.0,30.2718,30.2794,30.2718,30.2718,14400.0
2015-02-23 14:25:00,39.58,39.6,39.58,39.58,27200.0,30.2718,30.2871,30.2718,30.2718,27200.0
2015-02-23 14:30:00,39.58,39.61,39.57,39.6,79100.0,30.2718,30.2947,30.2641,30.2871,79100.0
2015-02-23 14:35:00,39.6,39.6,39.58,39.59,18300.0,30.2871,30.2871,30.2718,30.2794,18300.0
2015-02-23 14:40:00,39.59,39.59,39.57,39.57,22600.0,30.2794,30.2794,30.2641,30.2641,22600.0
2015-02-23 14:45:00,39.58,39.6,39.58,39.58,14400.0,30.2718,30.2871,30.2718,30.2718,14400.0
2015-02-23 14:50:00,39.59,39.59,39.55,39.55,27200.0,30.2794,30.2794,30.2488,30.2488,27200.0
2015-02-23 14:55:00,39.55,39.55,39.51,39.52,33400.0,30.2488,30.2488,30.2182,30.2259,33400.0
2015-02-23 15:00:00,39.52,39.59,39.52,39.56,34600.0,30.2259,30.2794,30.2259,30.2565,34600.0
2015-02-23 15:05:00,39.56,39.57,39.54,39.56,41200.0,30.2565,30.2641,30.2412,30.2565,41200.0
2015-02-23 15:10:00,39.56,39.58,39.56,39.57,23400.0,30.2565,30.2718,30.2565,30.2641,23400.0
2015-02-23 15:15:00,39.57,39.6,39.57,39.57,25400.0,30.2641,30.2871,30.2641,30.2641,25400.0
2015-02-23 15:20:00,39.57,39.6,39.57,39.59,25200.0,30.2641,30.2871,30.2641,30.2794,25200.0
2015-02-23 15:25:00,39.59,39.6,39.57,39.59,30300.0,30.2794,30.2871,30.2641,30.2794,30300.0
2015-02-23 15:30:00,39.58,39.6,39.56,39.56,29100.0,30.2718,30.2871,30.2565,30.2565,29100.0
2015-02-23 15:35:00,39.56,39.59,39.56,39.58,25800.0,30.2565,30.2794,30.2565,30.2718,25800.0
2015-02-23 15:40:00,39.58,39.59,39.58,39.59,27800.0,30.2718,30.2794,30.2718,30.2794,27800.0
2015-02-23 15:45:00,39.58,39.62,39.57,39.62,85400.0,30.2718,30.3023,30.2641,30.3023,85400.0
2015-02-23 15:50:00,39.61,39.62,39.59,39.59,58400.0,30.2947,30.3023,30.2794,30.2794,58400.0
2015-02-23 15:55:00,39.6,39.62,39.57,39.61,166200.0,30.2871,30.3023,30.2641,30.2947,166200.0
2015-02-24 09:30:00,39.48,39.55,39.44,39.49,70000.0,30.1953,30.2488,30.1647,30.2029,70000.0
2015-02-24 09:35:00,39.49,39.54,39.46,39.53,31000.0,30.2029,30.2412,30.18,30.2335,31000.0
2015-02-24 09:40:00,39.52,39.6,39.44,39.44,47800.0,30.2259,30.2871,30.1647,30.1647,47800.0
2015-02-24 09:45:00,39.45,39.46,39.39,39.41,63300.0,30.1723,30.18,30.1264,30.1417,63300.0
2015-02-24 09:50:00,39.41,39.51,39.36,39.5,53600.0,30.1417,30.2182,30.1035,30.2106,53600.0
2015-02-24 09:55:00,39.5,39.57,39.42,39.46,198000.0,30.2106,30.2641,30.1494,30.18,198000.0
2015-02-24 10:00:00,39.47,39.48,39.4,39.44,53800.0,30.1876,30.1953,30.1341,30.1647,53800.0
2015-02-24 10:05:00,39.45,39.49,39.41,39.44,111900.0,30.1723,30.2029,30.1417,30.1647,111900.0
2015-02-24 10:10:00,39.44,39.49,39.43,39.49,26300.0,30.1647,30.2029,30.157,30.2029,26300.0
2015-02-24 10:15:00,39.49,39.51,39.45,39.5,31700.0,30.2029,30.2182,30.1723,30.2106,31700.0
2015-02-24 10:20:00,39.5,39.51,39.46,39.48,50400.0,30.2106,30.2182,30.18,30.1953,50400.0
2015-02-24 10:25:00,39.48,39.54,39.48,39.54,31300.0,30.1953,30.2412,30.1953,30.2412,31300.0
2015-02-24 10:30:00,39.54,39.54,39.5,39.5,15200.0,30.2412,30.2412,30.2106,30.2106,15200.0
2015-02-24 10:35:00,39.51,39.52,39.49,39.51,27700.0,30.2182,30.2259,30.2029,30.2182,27700.0
2015-02-24 10:40:00,39.5,39.57,39.49,39.55,17500.0,30.2106,30.2641,30.2029,30.2488,17500.0
2015-02-24 10:45:00,39.56,39.56,39.54,39.55,19600.0,30.2565,30.2565,30.2412,30.2488,19600.0
2015-02-24 10:50:00,39.56,39.6,39.54,39.57,23800.0,30.2565,30.2871,30.2412,30.2641,23800.0
2015-02-24 10:55:00,39.55,39.55,39.5,39.51,44500.0,30.2488,30.2488,30.2106,30.2182,44500.0
2015-02-24 11:00:00,39.51,39.53,39.47,39.5,44300.0,30.2182,30.2335,30.1876,30.2106,44300.0
2015-02-24 11:05:00,39.5,39.53,39.49,39.49,41100.0,30.2106,30.2335,30.2029,30.2029,41100.0
2015-02-24 11:10:00,39.49,39.53,39.49,39.5,54800.0,30.2029,30.2335,30.2029,30.2106,54800.0
2015-02-24 11:15:00,39.5,39.5,39.49,39.5,13300.0,30.2106,30.2106,30.2029,30.2106,13300.0
2015-02-24 11:20:00,39.5,39.51,39.48,39.5,30900.0,30.2106,30.2182,30.1953,30.2106,30900.0
2015-02-24 11:25:00,39.5,39.51,39.49,39.5,21100.0,30.2106,30.2182,30.2029,30.2106,21100.0
2015-02-24 11:30:00,39.49,39.51,39.48,39.5,23100.0,30.2029,30.2182,30.1953,30.2106,23100.0
2015-02-24 11:35:00,39.49,39.5,39.47,39.47,29500.0,30.2029,30.2106,30.1876,30.1876,29500.0
2015-02-24 11:40:00,39.46,39.48,39.45,39.45,15900.0,30.18,30.1953,30.1723,30.1723,15900.0
2015-02-24 11:45:00,39.45,39.46,39.43,39.45,16600.0,30.1723,30.18,30.157,30.1723,16600.0
2015-02-24 11:50:00,39.44,39.45,39.38,39.39,24500.0,30.1647,30.1723,30.1188,30.1264,24500.0
2015-02-24 11:55:00,39.39,39.4,39.38,39.39,22800.0,30.1264,30.1341,30.1188,30.1264,22800.0
2015-02-24 12:00:00,39.39,39.41,39.38,39.38,16800.0,30.1264,30.1417,30.1188,30.1188,16800.0
2015-02-24 12:05:00,39.39,39.41,39.38,39.4,22100.0,30.1264,30.1417,30.1188,30.1341,22100.0
2015-02-24 12:10:00,39.4,39.41,39.39,39.4,24000.0,30.1341,30.1417,30.1264,30.1341,24000.0
2015-02-24 12:15:00,39.4,39.42,39.39,39.4,33200.0,30.1341,30.1494,30.1264,30.1341,33200.0
2015-02-24 12:20:00,39.4,39.41,39.39,39.4,33100.0,30.1341,30.1417,30.1264,30.1341,33100.0
2015-02-24 12:25:00,39.4,39.4,39.39,39.39,13600.0,30.1341,30.1341,30.1264,30.1264,13600.0
2015-02-24 12:30:00,39.4,39.4,39.31,39.35,28700.0,30.1341,30.1341,30.0653,30.0958,28700.0
2015-02-24 12:35:00,39.35,39.36,39.33,39.33,9100.0,30.0958,30.1035,30.0805,30.0805,9100.0
2015-02-24 12:40:00,39.33,39.35,39.3,39.31,27200.0,30.0805,30.0958,30.0576,30.0653,27200.0
2015-02-24 12:45:00,39.3,39.32,39.25,39.27,53500.0,30.0576,30.0729,30.0194,30.0347,53500.0
2015-02-24 12:50:00,39.27,39.28,39.25,39.27,33400.0,30.0347,30.0423,30.0194,30.0347,33400.0
2015-02-24 12:55:00,39.27,39.3,39.26,39.26,42300.0,30.0347,30.0576,30.027,30.027,42300.0
2015-02-24 13:00:00,39.26,39.28,39.25,39.27,20300.0,30.027,30.0423,30.0194,30.0347,20300.0
2015-02-24 13:05:00,39.28,39.29,39.27,39.28,21400.0,30.0423,30.05,30.0347,30.0423,21400.0
2015-02-24 13:10:00,39.29,39.36,39.29,39.36,9000.0,30.05,30.1035,30.05,30.1035,9000.0
2015-02-24 13:15:00,39.35,39.42,39.35,39.42,34400.0,30.0958,30.1494,30.0958,30.1494,34400.0
2015-02-24 13:20:00,39.41,39.45,39.4,39.44,33300.0,30.1417,30.1723,30.1341,30.1647,33300.0
2015-02-24 13:25:00,39.44,39.44,39.41,39.42,23000.0,30.1647,30.1647,30.1417,30.1494,23000.0
2015-02-24 13:30:00,39.42,39.47,39.42,39.47,27000.0,30.1494,30.1876,30.1494,30.1876,27000.0
2015-02-24 13:35:00,39.46,39.51,39.45,39.5,23400.0,30.18,30.2182,30.1723,30.2106,23400.0
2015-02-24 13:40:00,39.5,39.56,39.5,39.56,54700.0,30.2106,30.2565,30.2106,30.2565,54700.0
2015-02-24 13:45:00,39.56,39.57,39.54,39.56,49500.0,30.2565,30.2641,30.2412,30.2565,49500.0
2015-02-24 13:50:00,39.55,39.56,39.55,39.56,9900.0,30.2488,30.2565,30.2488,30.2565,9900.0
2015-02-24 13:55:00,39.56,39.63,39.55,39.59,77000.0,30.2565,30.31,30.2488,30.2794,77000.0
2015-02-24 14:00:00,39.58,39.61,39.54,39.55,25900.0,30.2718,30.2947,30.2412,30.2488,25900.0
2015-02-24 14:05:00,39.55,39.55,39.51,39.51,12300.0,30.2488,30.2488,30.2182,30.2182,12300.0
2015-02-24 14:10:00,39.51,39.56,39.51,39.56,14000.0,30.2182,30.2565,30.2182,30.2565,14000.0
2015-02-24 14:15:00,39.56,39.56,39.52,39.52,35600.0,30.2565,30.2565,30.2259,30.2259,35600.0
2015-02-24 14:20:00,39.52,39.53,39.5,39.51,19900.0,30.2259,30.2335,30.2106,30.2182,19900.0
2015-02-24 14:25:00,39.51,39.51,39.46,39.47,19300.0,30.2182,30.2182,30.18,30.1876,19300.0
2015-02-24 14:30:00,39.47,39.5,39.47,39.49,24300.0,30.1876,30.2106,30.1876,30.2029,24300.0
2015-02-24 14:35:00,39.48,39.58,39.48,39.58,21800.0,30.1953,30.2718,30.1953,30.2718,21800.0
2015-02-24 14:40:00,39.58,39.6,39.57,39.59,30500.0,30.2718,30.2871,30.2641,30.2794,30500.0
2015-02-24 14:45:00,39.59,39.61,39.56,39.57,34400.0,30.2794,30.2947,30.2565,30.2641,34400.0
2015-02-24 14:50:00,39.58,39.6,39.57,39.59,15500.0,30.2718,30.2871,30.2641,30.2794,15500.0
2015-02-24 14:55:00,39.59,39.6,39.57,39.59,12800.0,30.2794,30.2871,30.2641,30.2794,12800.0
2015-02-24 15:00:00,39.59,39.59,39.57,39.58,11100.0,30.2794,30.2794,30.2641,30.2718,11100.0
2015-02-24 15:05:00,39.58,39.6,39.57,39.59,12800.0,30.2718,30.2871,30.2641,30.2794,12800.0
2015-02-24 15:10:00,39.59,39.6,39.55,39.56,28600.0,30.2794,30.2871,30.2488,30.2565,28600.0
2015-02-24 15:15:00,39.55,39.56,39.54,39.56,40400.0,30.2488,30.2565,30.2412,30.2565,40400.0
2015-02-24 15:20:00,39.56,39.56,39.53,39.56,65800.0,30.2565,30.2565,30.2335,30.2565,65800.0
2015-02-24 15:25:00,39.56,39.57,39.55,39.57,20900.0,30.2565,30.2641,30.2488,30.2641,20900.0
2015-02-24 15:30:00,39.56,39.57,39.54,39.54,29900.0,30.2565,30.2641,30.2412,30.2412,29900.0
2015-02-24 15:35:00,39.55,39.55,39.52,39.54,27700.0,30.2488,30.2488,30.2259,30.2412,27700.0
2015-02-24 15:40:00,39.53,39.58,39.53,39.57,29200.0,30.2335,30.2718,30.2335,30.2641,29200.0
2015-02-24 15:45:00,39.57,39.57,39.54,39.55,57600.0,30.2641,30.2641,30.2412,30.2488,57600.0
2015-02-24 15:50:00,39.54,39.57,39.54,39.56,48500.0,30.2412,30.2641,30.2412,30.2565,48500.0
2015-02-24 15:55:00,39.56,39.59,39.54,39.55,146200.0,30.2565,30.2794,30.2412,30.2488,146200.0
2015-02-25 09:30:00,39.72,39.78,39.52,39.72,76800.0,30.3788,30.4247,30.2259,30.3788,76800.0
2015-02-25 09:35:00,39.73,39.73,39.59,39.59,33300.0,30.3865,30.3865,30.2794,30.2794,33300.0
2015-02-25 09:40:00,39.6,39.61,39.53,39.54,21800.0,30.2871,30.2947,30.2335,30.2412,21800.0
2015-02-25 09:45:00,39.52,39.54,39.41,39.42,139300.0,30.2259,30.2412,30.1417,30.1494,139300.0
2015-02-25 09:50:00,39.42,39.49,39.41,39.47,24400.0,30.1494,30.2029,30.1417,30.1876,24400.0
2015-02-25 09:55:00,39.47,39.5,39.46,39.5,7200.0,30.1876,30.2106,30.18,30.2106,7200.0
2015-02-25 10:00:00,39.49,39.5,39.47,39.48,10700.0,30.2029,30.2106,30.1876,30.1953,10700.0
2015-02-25 10:05:00,39.47,39.48,39.44,39.46,14200.0,30.1876,30.1953,30.1647,30.18,14200.0
2015-02-25 10:10:00,39.46,39.46,39.4,39.4,25100.0,30.18,30.18,30.1341,30.1341,25100.0
2015-02-25 10:15:00,39.4,39.42,39.33,39.34,24200.0,30.1341,30.1494,30.0805,30.0882,24200.0
2015-02-25 10:20:00,39.34,39.39,39.34,39.39,15700.0,30.0882,30.1264,30.0882,30.1264,15700.0
2015-02-25 10:25:00,39.39,39.41,39.38,39.38,16000.0,30.1264,30.1417,30.1188,30.1188,16000.0
2015-02-25 10:30:00,39.38,39.39,39.34,39.36,12800.0,30.1188,30.1264,30.0882,30.1035,12800.0
2015-02-25 10:35:00,39.36,39.36,39.34,39.34,14600.0,30.1035,30.1035,30.0882,30.0882,14600.0
2015-02-25 10:40:00,39.34,39.37,39.33,39.37,12800.0,30.0882,30.1111,30.0805,30.1111,12800.0
2015-02-25 10:45:00,39.38,39.4,39.37,39.4,11700.0,30.1188,30.1341,30.1111,30.1341,11700.0
2015-02-25 10:50:00,39.39,39.4,39.38,39.4,18100.0,30.1264,30.1341,30.1188,30.1341,18100.0
2015-02-25 10:55:00,39.39,39.44,39.39,39.43,18000.0,30.1264,30.1647,30.1264,30.157,18000.0
2015-02-25 11:00:00,39.43,39.44,39.42,39.44,12400.0,30.157,30.1647,30.1494,30.1647,12400.0
2015-02-25 11:05:00,39.44,39.46,39.43,39.46,11300.0,30.1647,30.18,30.157,30.18,11300.0
2015-02-25 11:10:00,39.46,39.48,39.45,39.47,19000.0,30.18,30.1953,30.1723,30.1876,19000.0
2015-02-25 11:15:00,39.48,39.48,39.44,39.47,15600.0,30.1953,30.1953,30.1647,30.1876,15600.0
2015-02-25 11:20:00,39.47,39.48,39.46,39.47,5900.0,30.1876,30.1953,30.18,30.1876,5900.0
2015-02-25 11:25:00,39.48,39.48,39.45,39.45,14800.0,30.1953,30.1953,30.1723,30.1723,14800.0
2015-02-25 11:30:00,39.45,39.46,39.41,39.42,11500.0,30.1723,30.18,30.1417,30.1494,11500.0
2015-02-25 11:35:00,39.42,39.42,39.39,39.4,7900.0,30.1494,30.1494,30.1264,30.1341,7900.0
2015-02-25 11:40:00,39.4,39.4,39.35,39.36,53000.0,30.1341,30.1341,30.0958,30.1035,53000.0
2015-02-25 11:45:00,39.36,39.36,39.34,39.34,10200.0,30.1035,30.1035,30.0882,30.0882,10200.0
2015-02-25 11:50:00,39.34,39.38,39.34,39.36,12500.0,30.0882,30.1188,30.0882,30.1035,12500.0
2015-02-25 11:55:00,39.35,39.36,39.35,39.36,5300.0,30.0958,30.1035,30.0958,30.1035,5300.0
2015-02-25 12:00:00,39.35,39.38,39.34,39.38,18400.0,30.0958,30.1188,30.0882,30.1188,18400.0
2015-02-25 12:05:00,39.38,39.38,39.35,39.37,16000.0,30.1188,30.1188,30.0958,30.1111,16000.0
2015-02-25 12:10:00,39.37,39.4,39.36,39.39,6700.0,30.1111,30.1341,30.1035,30.1264,6700.0
2015-02-25 12:15:00,39.4,39.41,39.38,39.4,9700.0,30.1341,30.1417,30.1188,30.1341,9700.0
2015-02-25 12:20:00,39.4,39.42,39.38,39.4,13200.0,30.1341,30.1494,30.1188,30.1341,13200.0
2015-02-25 12:25:00,39.41,39.42,39.39,39.4,10400.0,30.1417,30.1494,30.1264,30.1341,10400.0
2015-02-25 12:30:00,39.39,39.42,39.39,39.41,7500.0,30.1264,30.1494,30.1264,30.1417,7500.0
2015-02-25 12:35:00,39.41,39.43,39.41,39.43,4500.0,30.1417,30.157,30.1417,30.157,4500.0
2015-02-25 12:40:00,39.43,39.45,39.43,39.45,12600.0,30.157,30.1723,30.157,30.1723,12600.0
2015-02-25 12:45:00,39.45,39.45,39.42,39.44,16700.0,30.1723,30.1723,30.1494,30.1647,16700.0
2015-02-25 12:50:00,39.44,39.47,39.44,39.46,14700.0,30.1647,30.1876,30.1647,30.18,14700.0
2015-02-25 12:55:00,39.45,39.46,39.43,39.44,10400.0,30.1723,30.18,30.157,30.1647,10400.0
2015-02-25 13:00:00,39.44,39.47,39.44,39.45,18800.0,30.1647,30.1876,30.1647,30.1723,18800.0
2015-02-25 13:05:00,39.45,39.46,39.43,39.44,23900.0,30.1723,30.18,30.157,30.1647,23900.0
2015-02-25 13:10:00,39.43,39.44,39.42,39.43,11100.0,30.157,30.1647,30.1494,30.157,11100.0
2015-02-25 13:15:00,39.44,39.45,39.41,39.42,16500.0,30.1647,30.1723,30.1417,30.1494,16500.0
2015-02-25 13:20:00,39.41,39.42,39.4,39.41,16800.0,30.1417,30.1494,30.1341,30.1417,16800.0
2015-02-25 13:25:00,39.41,39.41,39.4,39.41,23700.0,30.1417,30.1417,30.1341,30.1417,23700.0
2015-02-25 13:30:00,39.4,39.45,39.4,39.45,51900.0,30.1341,30.1723,30.1341,30.1723,51900.0
2015-02-25 13:35:00,39.45,39.46,39.43,39.45,11000.0,30.1723,30.18,30.157,30.1723,11000.0
2015-02-25 13:40:00,39.45,39.46,39.44,39.46,4700.0,30.1723,30.18,30.1647,30.18,4700.0
2015-02-25 13:45:00,39.45,39.46,39.43,39.44,12000.0,30.1723,30.18,30.157,30.1647,12000.0
2015-02-25 13:50:00,39.44,39.45,39.43,39.44,14400.0,30.1647,30.1723,30.157,30.1647,14400.0
2015-02-25 13:55:00,39.44,39.44,39.42,39.44,16600.0,30.1647,30.1647,30.1494,30.1647,16600.0
2015-02-25 14:00:00,39.44,39.46,39.43,39.44,62400.0,30.1647,30.18,30.157,30.1647,62400.0
2015-02-25 14:05:00,39.44,39.45,39.42,39.44,26100.0,30.1647,30.1723,30.1494,30.1647,26100.0
2015-02-25 14:10:00,39.44,39.44,39.42,39.43,9300.0,30.1647,30.1647,30.1494,30.157,9300.0
2015-02-25 14:15:00,39.43,39.43,39.41,39.42,10700.0,30.157,30.157,30.1417,30.1494,10700.0
2015-02-25 14:20:00,39.43,39.43,39.4,39.4,19700.0,30.157,30.157,30.1341,30.1341,19700.0
2015-02-25 14:25:00,39.4,39.42,39.39,39.41,23800.0,30.1341,30.1494,30.1264,30.1417,23800.0
2015-02-25 14:30:00,39.42,39.42,39.39,39.4,31500.0,30.1494,30.1494,30.1264,30.1341,31500.0
2015-02-25 14:35:00,39.41,39.41,39.38,39.38,21000.0,30.1417,30.1417,30.1188,30.1188,21000.0
2015-02-25 14:40:00,39.38,39.4,39.37,39.39,19700.0,30.1188,30.1341,30.1111,30.1264,19700.0
2015-02-25 14:45:00,39.39,39.41,39.39,39.41,21200.0,30.1264,30.1417,30.1264,30.1417,21200.0
2015-02-25 14:50:00,39.41,39.42,39.39,39.41,24200.0,30.1417,30.1494,30.1264,30.1417,24200.0
2015-02-25 14:55:00,39.41,39.44,39.41,39.44,24600.0,30.1417,30.1647,30.1417,30.1647,24600.0
2015-02-25 15:00:00,39.44,39.44,39.39,39.4,25700.0,30.1647,30.1647,30.1264,30.1341,25700.0
2015-02-25 15:05:00,39.4,39.42,39.39,39.4,20900.0,30.1341,30.1494,30.1264,30.1341,20900.0
2015-02-25 15:10:00,39.4,39.42,39.39,39.41,28300.0,30.1341,30.1494,30.1264,30.1417,28300.0
2015-02-25 15:15:00,39.4,39.41,39.4,39.4,9700.0,30.1341,30.1417,30.1341,30.1341,9700.0
2015-02-25 15:20:00,39.4,39.41,39.38,39.39,30900.0,30.1341,30.1417,30.1188,30.1264,30900.0
2015-02-25 15:25:00,39.4,39.4,39.38,39.38,25800.0,30.1341,30.1341,30.1188,30.1188,25800.0
2015-02-25 15:30:00,39.39,39.41,39.38,39.41,34000.0,30.1264,30.1417,30.1188,30.1417,34000.0
2015-02-25 15:35:00,39.41,39.43,39.4,39.43,27700.0,30.1417,30.157,30.1341,30.157,27700.0
2015-02-25 15:40:00,39.43,39.43,39.41,39.43,21200.0,30.157,30.157,30.1417,30.157,21200.0
2015-02-25 15:45:00,39.43,39.48,39.42,39.48,78000.0,30.157,30.1953,30.1494,30.1953,78000.0
2015-02-25 15:50:00,39.48,39.49,39.47,39.47,43400.0,30.1953,30.2029,30.1876,30.1876,43400.0
2015-02-25 15:55:00,39.48,39.5,39.46,39.47,112100.0,30.1953,30.2106,30.18,30.1876,112100.0
2015-02-26 09:30:00,39.47,39.53,39.33,39.37,36700.0,30.1876,30.2335,30.0805,30.1111,36700.0
2015-02-26 09:35:00,39.37,39.44,39.37,39.39,14400.0,30.1111,30.1647,30.1111,30.1264,14400.0
2015-02-26 09:40:00,39.39,39.44,39.34,39.34,36100.0,30.1264,30.1647,30.0882,30.0882,36100.0
2015-02-26 09:45:00,39.35,39.4,39.33,39.39,33600.0,30.0958,30.1341,30.0805,30.1264,33600.0
2015-02-26 09:50:00,39.39,39.43,39.36,39.37,10400.0,30.1264,30.157,30.1035,30.1111,10400.0
2015-02-26 09:55:00,39.37,39.39,39.36,39.39,34900.0,30.1111,30.1264,30.1035,30.1264,34900.0
2015-02-26 10:00:00,39.39,39.43,39.37,39.41,34600.0,30.1264,30.157,30.1111,30.1417,34600.0
2015-02-26 10:05:00,39.41,39.42,39.38,39.42,9400.0,30.1417,30.1494,30.1188,30.1494,9400.0
2015-02-26 10:10:00,39.42,39.43,39.38,39.38,16700.0,30.1494,30.157,30.1188,30.1188,16700.0
2015-02-26 10:15:00,39.39,39.39,39.38,39.38,20300.0,30.1264,30.1264,30.1188,30.1188,20300.0
2015-02-26 10:20:00,39.38,39.41,39.38,39.39,16500.0,30.1188,30.1417,30.1188,30.1264,16500.0
2015-02-26 10:25:00,39.39,39.41,39.37,39.4,23200.0,30.1264,30.1417,30.1111,30.1341,23200.0
2015-02-26 10:30:00,39.41,39.42,39.38,39.38,30600.0,30.1417,30.1494,30.1188,30.1188,30600.0
2015-02-26 10:35:00,39.39,39.4,39.38,39.4,28600.0,30.1264,30.1341,30.1188,30.1341,28600.0
2015-02-26 10:40:00,39.4,39.41,39.39,39.4,25100.0,30.1341,30.1417,30.1264,30.1341,25100.0
2015-02-26 10:45:00,39.4,39.43,39.39,39.42,8200.0,30.1341,30.157,30.1264,30.1494,8200.0
2015-02-26 10:50:00,39.42,39.43,39.4,39.41,18400.0,30.1494,30.157,30.1341,30.1417,18400.0
2015-02-26 10:55:00,39.42,39.42,39.37,39.37,21700.0,30.1494,30.1494,30.1111,30.1111,21700.0
2015-02-26 11:00:00,39.37,39.39,39.37,39.37,11200.0,30.1111,30.1264,30.1111,30.1111,11200.0
2015-02-26 11:05:00,39.38,39.4,39.37,39.38,29900.0,30.1188,30.1341,30.1111,30.1188,29900.0
2015-02-26 11:10:00,39.38,39.38,39.37,39.37,6200.0,30.1188,30.1188,30.1111,30.1111,6200.0
2015-02-26 11:15:00,39.38,39.38,39.36,39.38,31000.0,30.1188,30.1188,30.1035,30.1188,31000.0
2015-02-26 11:20:00,39.38,39.39,39.36,39.37,84900.0,30.1188,30.1264,30.1035,30.1111,84900.0
2015-02-26 11:25:00,39.37,39.37,39.35,39.36,15700.0,30.1111,30.1111,30.0958,30.1035,15700.0
2015-02-26 11:30:00,39.36,39.37,39.34,39.35,30300.0,30.1035,30.1111,30.0882,30.0958,30300.0
2015-02-26 11:35:00,39.35,39.37,39.34,39.37,19600.0,30.0958,30.1111,30.0882,30.1111,19600.0
2015-02-26 11:40:00,39.36,39.37,39.35,39.36,17700.0,30.1035,30.1111,30.0958,30.1035,17700.0
2015-02-26 11:45:00,39.37,39.38,39.36,39.36,23100.0,30.1111,30.1188,30.1035,30.1035,23100.0
2015-02-26 11:50:00,39.36,39.37,39.35,39.36,16900.0,30.1035,30.1111,30.0958,30.1035,16900.0
2015-02-26 11:55:00,39.36,39.36,39.33,39.33,23100.0,30.1035,30.1035,30.0805,30.0805,23100.0
2015-02-26 12:00:00,39.33,39.35,39.33,39.33,19100.0,30.0805,30.0958,30.0805,30.0805,19100.0
2015-02-26 12:05:00,39.33,39.33,39.31,39.32,17500.0,30.0805,30.0805,30.0653,30.0729,17500.0
2015-02-26 12:10:00,39.31,39.32,39.31,39.32,14800.0,30.0653,30.0729,30.0653,30.0729,14800.0
2015-02-26 12:15:00,39.31,39.32,39.27,39.28,21500.0,30.0653,30.0729,30.0347,30.0423,21500.0
2015-02-26 12:20:00,39.27,39.27,39.26,39.27,3600.0,30.0347,30.0347,30.027,30.0347,3600.0
2015-02-26 12:25:00,39.27,39.28,39.25,39.27,50100.0,30.0347,30.0423,30.0194,30.0347,50100.0
2015-02-26 12:30:00,39.27,39.29,39.24,39.29,20300.0,30.0347,30.05,30.0117,30.05,20300.0
2015-02-26 12:35:00,39.29,39.33,39.27,39.28,353600.0,30.05,30.0805,30.0347,30.0423,353600.0
2015-02-26 12:40:00,39.28,39.28,39.24,39.25,36300.0,30.0423,30.0423,30.0117,30.0194,36300.0
2015-02-26 12:45:00,39.25,39.28,39.25,39.27,47000.0,30.0194,30.0423,30.0194,30.0347,47000.0
2015-02-26 12:50:00,39.27,39.27,39.26,39.26,3800.0,30.0347,30.0347,30.027,30.027,3800.0
2015-02-26 12:55:00,39.27,39.27,39.26,39.27,28400.0,30.0347,30.0347,30.027,30.0347,28400.0
2015-02-26 13:00:00,39.26,39.27,39.25,39.26,14800.0,30.027,30.0347,30.0194,30.027,14800.0
2015-02-26 13:05:00,39.26,39.27,39.24,39.24,29200.0,30.027,30.0347,30.0117,30.0117,29200.0
2015-02-26 13:10:00,39.24,39.28,39.24,39.28,13100.0,30.0117,30.0423,30.0117,30.0423,13100.0
2015-02-26 13:15:00,39.29,39.31,39.27,39.27,45200.0,30.05,30.0653,30.0347,30.0347,45200.0
2015-02-26 13:20:00,39.27,39.27,39.21,39.23,25400.0,30.0347,30.0347,29.9888,30.0041,25400.0
2015-02-26 13:25:00,39.24,39.27,39.23,39.25,12700.0,30.0117,30.0347,30.0041,30.0194,12700.0
2015-02-26 13:30:00,39.26,39.27,39.22,39.23,55400.0,30.027,30.0347,29.9964,30.0041,55400.0
2015-02-26 13:35:00,39.23,39.25,39.22,39.25,11600.0,30.0041,30.0194,29.9964,30.0194,11600.0
2015-02-26 13:40:00,39.24,39.26,39.23,39.26,24000.0,30.0117,30.027,30.0041,30.027,24000.0
2015-02-26 13:45:00,39.25,39.26,39.19,39.2,82700.0,30.0194,30.027,29.9735,29.9811,82700.0
2015-02-26 13:50:00,39.2,39.29,39.18,39.28,94200.0,29.9811,30.05,29.9658,30.0423,94200.0
2015-02-26 13:55:00,39.28,39.31,39.27,39.27,18000.0,30.0423,30.0653,30.0347,30.0347,18000.0
2015-02-26 14:00:00,39.27,39.31,39.27,39.3,43500.0,30.0347,30.0653,30.0347,30.0576,43500.0
2015-02-26 14:05:00,39.3,39.31,39.28,39.29,28700.0,30.0576,30.0653,30.0423,30.05,28700.0
2015-02-26 14:10:00,39.29,39.31,39.28,39.28,31000.0,30.05,30.0653,30.0423,30.0423,31000.0
2015-02-26 14:15:00,39.29,39.3,39.26,39.28,29700.0,30.05,30.0576,30.027,30.0423,29700.0
2015-02-26 14:20:00,39.28,39.31,39.28,39.3,17600.0,30.0423,30.0653,30.0423,30.0576,17600.0
2015-02-26 14:25:00,39.3,39.31,39.23,39.23,39600.0,30.0576,30.0653,30.0041,30.0041,39600.0
2015-02-26 14:30:00,39.23,39.28,39.23,39.26,20700.0,30.0041,30.0423,30.0041,30.027,20700.0
2015-02-26 14:35:00,39.26,39.26,39.24,39.25,15300.0,30.027,30.027,30.0117,30.0194,15300.0
2015-02-26 14:40:00,39.25,39.28,39.24,39.25,16800.0,30.0194,30.0423,30.0117,30.0194,16800.0
2015-02-26 14:45:00,39.25,39.26,39.24,39.25,11600.0,30.0194,30.027,30.0117,30.0194,11600.0
2015-02-26 14:50:00,39.24,39.26,39.21,39.22,32800.0,30.0117,30.027,29.9888,29.9964,32800.0
2015-02-26 14:55:00,39.21,39.22,39.19,39.21,24300.0,29.9888,29.9964,29.9735,29.9888,24300.0
2015-02-26 15:00:00,39.21,39.22,39.16,39.17,46400.0,29.9888,29.9964,29.9505,29.9582,46400.0
2015-02-26 15:05:00,39.17,39.18,39.14,39.16,65600.0,29.9582,29.9658,29.9352,29.9505,65600.0
2015-02-26 15:10:00,39.17,39.23,39.16,39.2,37500.0,29.9582,30.0041,29.9505,29.9811,37500.0
2015-02-26 15:15:00,39.2,39.21,39.17,39.18,78500.0,29.9811,29.9888,29.9582,29.9658,78500.0
2015-02-26 15:20:00,39.18,39.19,39.15,39.16,60100.0,29.9658,29.9735,29.9429,29.9505,60100.0
2015-02-26 15:25:00,39.15,39.16,39.12,39.12,67700.0,29.9429,29.9505,29.9199,29.9199,67700.0
2015-02-26 15:30:00,39.13,39.13,39.1,39.13,87900.0,29.9276,29.9276,29.9046,29.9276,87900.0
2015-02-26 15:35:00,39.12,39.19,39.12,39.19,64000.0,29.9199,29.9735,29.9199,29.9735,64000.0
2015-02-26 15:40:00,39.18,39.2,39.16,39.17,219900.0,29.9658,29.9811,29.9505,29.9582,219900.0
2015-02-26 15:45:00,39.18,39.19,39.17,39.17,128000.0,29.9658,29.9735,29.9582,29.9582,128000.0
2015-02-26 15:50:00,39.17,39.18,39.15,39.16,155100.0,29.9582,29.9658,29.9429,29.9505,155100.0
2015-02-26 15:55:00,39.16,39.17,39.11,39.14,366200.0,29.9505,29.9582,29.9123,29.9352,366200.0
2015-02-27 09:30:00,39.16,39.25,39.07,39.09,47800.0,29.9505,30.0194,29.8817,29.897,47800.0
2015-02-27 09:35:00,39.1,39.19,39.07,39.15,13300.0,29.9046,29.9735,29.8817,29.9429,13300.0
2015-02-27 09:40:00,39.14,39.21,39.11,39.14,13500.0,29.9352,29.9888,29.9123,29.9352,13500.0
2015-02-27 09:45:00,39.14,39.22,39.12,39.22,320100.0,29.9352,29.9964,29.9199,29.9964,320100.0
2015-02-27 09:50:00,39.21,39.21,39.13,39.15,24300.0,29.9888,29.9888,29.9276,29.9429,24300.0
2015-02-27 09:55:00,39.15,39.21,39.13,39.15,13800.0,29.9429,29.9888,29.9276,29.9429,13800.0
2015-02-27 10:00:00,39.13,39.19,39.11,39.16,13300.0,29.9276,29.9735,29.9123,29.9505,13300.0
2015-02-27 10:05:00,39.17,39.23,39.16,39.2,51200.0,29.9582,30.0041,29.9505,29.9811,51200.0
2015-02-27 10:10:00,39.19,39.19,39.13,39.13,36800.0,29.9735,29.9735,29.9276,29.9276,36800.0
2015-02-27 10:15:00,39.13,39.15,39.11,39.14,21500.0,29.9276,29.9429,29.9123,29.9352,21500.0
2015-02-27 10:20:00,39.14,39.23,39.14,39.21,18600.0,29.9352,30.0041,29.9352,29.9888,18600.0
2015-02-27 10:25:00,39.22,39.23,39.19,39.2,49700.0,29.9964,30.0041,29.9735,29.9811,49700.0
2015-02-27 10:30:00,39.2,39.21,39.19,39.19,36100.0,29.9811,29.9888,29.9735,29.9735,36100.0
2015-02-27 10:35:00,39.19,39.22,39.18,39.2,51000.0,29.9735,29.9964,29.9658,29.9811,51000.0
2015-02-27 10:40:00,39.19,39.23,39.19,39.22,53700.0,29.9735,30.0041,29.9735,29.9964,53700.0
2015-02-27 10:45:00,39.22,39.22,39.18,39.2,34300.0,29.9964,29.9964,29.9658,29.9811,34300.0
2015-02-27 10:50:00,39.19,39.21,39.19,39.21,89200.0,29.9735,29.9888,29.9735,29.9888,89200.0
2015-02-27 10:55:00,39.21,39.21,39.17,39.18,27100.0,29.9888,29.9888,29.9582,29.9658,27100.0
2015-02-27 11:00:00,39.19,39.2,39.15,39.18,21000.0,29.9735,29.9811,29.9429,29.9658,21000.0
2015-02-27 11:05:00,39.19,39.21,39.15,39.16,22000.0,29.9735,29.9888,29.9429,29.9505,22000.0
2015-02-27 11:10:00,39.16,39.2,39.16,39.18,7500.0,29.9505,29.9811,29.9505,29.9658,7500.0
2015-02-27 11:15:00,39.18,39.2,39.17,39.17,20900.0,29.9658,29.9811,29.9582,29.9582,20900.0
2015-02-27 11:20:00,39.17,39.19,39.13,39.15,47600.0,29.9582,29.9735,29.9276,29.9429,47600.0
2015-02-27 11:25:00,39.15,39.18,39.14,39.15,23700.0,29.9429,29.9658,29.9352,29.9429,23700.0
2015-02-27 11:30:00,39.16,39.19,39.16,39.19,32900.0,29.9505,29.9735,29.9505,29.9735,32900.0
2015-02-27 11:35:00,39.19,39.21,39.18,39.2,25400.0,29.9735,29.9888,29.9658,29.9811,25400.0
2015-02-27 11:40:00,39.2,39.21,39.19,39.19,25300.0,29.9811,29.9888,29.9735,29.9735,25300.0
2015-02-27 11:45:00,39.19,39.2,39.17,39.17,9100.0,29.9735,29.9811,29.9582,29.9582,9100.0
2015-02-27 11:50:00,39.17,39.21,39.17,39.21,21000.0,29.9582,29.9888,29.9582,29.9888,21000.0
2015-02-27 11:55:00,39.2,39.21,39.17,39.19,32900.0,29.9811,29.9888,29.9582,29.9735,32900.0
2015-02-27 12:00:00,39.19,39.2,39.06,39.08,82000.0,29.9735,29.9811,29.874,29.8893,82000.0
2015-02-27 12:05:00,39.08,39.13,39.07,39.09,49500.0,29.8893,29.9276,29.8817,29.897,49500.0
2015-02-27 12:10:00,39.09,39.12,39.09,39.12,7500.0,29.897,29.9199,29.897,29.9199,7500.0
2015-02-27 12:15:00,39.12,39.14,39.08,39.09,30000.0,29.9199,29.9352,29.8893,29.897,30000.0
2015-02-27 12:20:00,39.08,39.09,39.05,39.05,44700.0,29.8893,29.897,29.8664,29.8664,44700.0
2015-02-27 12:25:00,39.05,39.07,39.05,39.06,21800.0,29.8664,29.8817,29.8664,29.874,21800.0
2015-02-27 12:30:00,39.07,39.1,39.06,39.1,20600.0,29.8817,29.9046,29.874,29.9046,20600.0
2015-02-27 12:35:00,39.09,39.12,39.09,39.11,30400.0,29.897,29.9199,29.897,29.9123,30400.0
2015-02-27 12:40:00,39.11,39.11,39.09,39.1,21100.0,29.9123,29.9123,29.897,29.9046,21100.0
2015-02-27 12:45:00,39.09,39.1,39.01,39.01,75800.0,29.897,29.9046,29.8358,29.8358,75800.0
2015-02-27 12:50:00,39.02,39.09,38.99,39.09,41200.0,29.8435,29.897,29.8205,29.897,41200.0
2015-02-27 12:55:00,39.1,39.14,39.08,39.12,22600.0,29.9046,29.9352,29.8893,29.9199,22600.0
2015-02-27 13:00:00,39.11,39.14,39.04,39.04,38000.0,29.9123,29.9352,29.8587,29.8587,38000.0
2015-02-27 13:05:00,39.04,39.06,39.04,39.04,22400.0,29.8587,29.874,29.8587,29.8587,22400.0
2015-02-27 13:10:00,39.04,39.08,39.03,39.07,40300.0,29.8587,29.8893,29.8511,29.8817,40300.0
2015-02-27 13:15:00,39.07,39.07,39.03,39.04,32600.0,29.8817,29.8817,29.8511,29.8587,32600.0
2015-02-27 13:20:00,39.03,39.05,39.02,39.02,19400.0,29.8511,29.8664,29.8435,29.8435,19400.0
2015-02-27 13:25:00,39.02,39.02,38.99,39.01,21300.0,29.8435,29.8435,29.8205,29.8358,21300.0
2015-02-27 13:30:00,39.01,39.01,38.97,38.98,31800.0,29.8358,29.8358,29.8052,29.8129,31800.0
2015-02-27 13:35:00,38.98,39.0,38.97,38.98,19200.0,29.8129,29.8282,29.8052,29.8129,19200.0
2015-02-27 13:40:00,38.98,39.08,38.98,39.08,9100.0,29.8129,29.8893,29.8129,29.8893,9100.0
2015-02-27 13:45:00,39.09,39.1,39.06,39.09,32700.0,29.897,29.9046,29.874,29.897,32700.0
2015-02-27 13:50:00,39.08,39.1,39.06,39.08,23300.0,29.8893,29.9046,29.874,29.8893,23300.0
2015-02-27 13:55:00,39.09,39.1,39.07,39.1,9000.0,29.897,29.9046,29.8817,29.9046,9000.0
2015-02-27 14:00:00,39.11,39.11,39.07,39.1,25500.0,29.9123,29.9123,29.8817,29.9046,25500.0
2015-02-27 14:05:00,39.1,39.1,39.09,39.09,6100.0,29.9046,29.9046,29.897,29.897,6100.0
2015-02-27 14:10:00,39.09,39.12,39.09,39.09,19200.0,29.897,29.9199,29.897,29.897,19200.0
2015-02-27 14:15:00,39.09,39.1,39.05,39.06,40600.0,29.897,29.9046,29.8664,29.874,40600.0
2015-02-27 14:20:00,39.07,39.08,39.05,39.08,14500.0,29.8817,29.8893,29.8664,29.8893,14500.0
2015-02-27 14:25:00,39.07,39.11,39.07,39.1,11600.0,29.8817,29.9123,29.8817,29.9046,11600.0
2015-02-27 14:30:00,39.1,39.11,39.07,39.09,19700.0,29.9046,29.9123,29.8817,29.897,19700.0
2015-02-27 14:35:00,39.08,39.09,39.02,39.02,33800.0,29.8893,29.897,29.8435,29.8435,33800.0
2015-02-27 14:40:00,39.02,39.03,38.98,38.98,20000.0,29.8435,29.8511,29.8129,29.8129,20000.0
2015-02-27 14:45:00,38.99,39.02,38.97,39.02,45500.0,29.8205,29.8435,29.8052,29.8435,45500.0
2015-02-27 14:50:00,39.03,39.05,39.01,39.05,11800.0,29.8511,29.8664,29.8358,29.8664,11800.0
2015-02-27 14:55:00,39.05,39.05,39.04,39.05,7000.0,29.8664,29.8664,29.8587,29.8664,7000.0
2015-02-27 15:00:00,39.05,39.06,39.01,39.04,35500.0,29.8664,29.874,29.8358,29.8587,35500.0
2015-02-27 15:05:00,39.04,39.06,39.03,39.05,14500.0,29.8587,29.874,29.8511,29.8664,14500.0
2015-02-27 15:10:00,39.04,39.05,39.03,39.04,10600.0,29.8587,29.8664,29.8511,29.8587,10600.0
2015-02-27 15:15:00,39.04,39.04,39.0,39.02,42400.0,29.8587,29.8587,29.8282,29.8435,42400.0
2015-02-27 15:20:00,39.02,39.05,39.01,39.04,30000.0,29.8435,29.8664,29.8358,29.8587,30000.0
2015-02-27 15:25:00,39.04,39.05,39.02,39.03,22900.0,29.8587,29.8664,29.8435,29.8511,22900.0
2015-02-27 15:30:00,39.04,39.04,38.99,39.01,46300.0,29.8587,29.8587,29.8205,29.8358,46300.0
2015-02-27 15:35:00,39.01,39.06,38.99,39.0,173400.0,29.8358,29.874,29.8205,29.8282,173400.0
2015-02-27 15:40:00,39.0,39.01,38.96,38.98,51800.0,29.8282,29.8358,29.7976,29.8129,51800.0
2015-02-27 15:45:00,38.97,39.04,38.96,39.03,70600.0,29.8052,29.8587,29.7976,29.8511,70600.0
2015-02-27 15:50:00,39.02,39.05,39.0,39.01,71000.0,29.8435,29.8664,29.8282,29.8358,71000.0
2015-02-27 15:55:00,39.01,39.02,38.97,38.98,183400.0,29.8358,29.8435,29.8052,29.8129,183400.0
2015-03-02 09:30:00,38.99,39.09,38.82,39.0,129300.0,29.8205,29.897,29.6905,29.8282,129300.0
2015-03-02 09:35:00,39.0,39.05,38.96,38.99,51700.0,29.8282,29.8664,29.7976,29.8205,51700.0
2015-03-02 09:40:00,38.98,39.0,38.94,38.98,20500.0,29.8129,29.8282,29.7823,29.8129,20500.0
2015-03-02 09:45:00,38.98,39.0,38.95,38.98,24800.0,29.8129,29.8282,29.7899,29.8129,24800.0
2015-03-02 09:50:00,38.97,39.01,38.97,39.0,57400.0,29.8052,29.8358,29.8052,29.8282,57400.0
2015-03-02 09:55:00,39.0,39.05,39.0,39.04,24800.0,29.8282,29.8664,29.8282,29.8587,24800.0
2015-03-02 10:00:00,39.05,39.05,39.01,39.02,25800.0,29.8664,29.8664,29.8358,29.8435,25800.0
2015-03-02 10:05:00,39.01,39.05,39.01,39.04,23100.0,29.8358,29.8664,29.8358,29.8587,23100.0
2015-03-02 10:10:00,39.05,39.05,38.99,38.99,84600.0,29.8664,29.8664,29.8205,29.8205,84600.0
2015-03-02 10:15:00,38.99,39.01,38.97,38.97,36600.0,29.8205,29.8358,29.8052,29.8052,36600.0
2015-03-02 10:20:00,38.97,39.01,38.96,38.97,16600.0,29.8052,29.8358,29.7976,29.8052,16600.0
2015-03-02 10:25:00,38.97,39.0,38.96,38.98,18000.0,29.8052,29.8282,29.7976,29.8129,18000.0
2015-03-02 10:30:00,38.99,39.0,38.95,39.0,26500.0,29.8205,29.8282,29.7899,29.8282,26500.0
2015-03-02 10:35:00,39.0,39.01,38.94,38.95,24800.0,29.8282,29.8358,29.7823,29.7899,24800.0
2015-03-02 10:40:00,38.95,38.95,38.87,38.88,39300.0,29.7899,29.7899,29.7287,29.7364,39300.0
2015-03-02 10:45:00,38.88,38.91,38.87,38.91,38300.0,29.7364,29.7593,29.7287,29.7593,38300.0
2015-03-02 10:50:00,38.9,38.97,38.9,38.96,43100.0,29.7517,29.8052,29.7517,29.7976,43100.0
2015-03-02 10:55:00,38.96,38.96,38.92,38.94,26300.0,29.7976,29.7976,29.767,29.7823,26300.0
2015-03-02 11:00:00,38.94,38.95,38.93,38.94,20400.0,29.7823,29.7899,29.7746,29.7823,20400.0
2015-03-02 11:05:00,38.94,38.97,38.93,38.96,26400.0,29.7823,29.8052,29.7746,29.7976,26400.0
2015-03-02 11:10:00,38.96,38.96,38.95,38.96,10500.0,29.7976,29.7976,29.7899,29.7976,10500.0
2015-03-02 11:15:00,38.95,38.96,38.9,38.9,29700.0,29.7899,29.7976,29.7517,29.7517,29700.0
2015-03-02 11:20:00,38.91,38.91,38.87,38.88,17900.0,29.7593,29.7593,29.7287,29.7364,17900.0
2015-03-02 11:25:00,38.88,38.88,38.85,38.85,16200.0,29.7364,29.7364,29.7134,29.7134,16200.0
2015-03-02 11:30:00,38.85,38.91,38.84,38.9,99100.0,29.7134,29.7593,29.7058,29.7517,99100.0
2015-03-02 11:35:00,38.89,38.94,38.89,38.94,22400.0,29.744,29.7823,29.744,29.7823,22400.0
2015-03-02 11:40:00,38.94,38.96,38.94,38.94,34300.0,29.7823,29.7976,29.7823,29.7823,34300.0
2015-03-02 11:45:00,38.95,38.95,38.87,38.87,21600.0,29.7899,29.7899,29.7287,29.7287,21600.0
2015-03-02 11:50:00,38.88,38.88,38.84,38.84,25400.0,29.7364,29.7364,29.7058,29.7058,25400.0
2015-03-02 11:55:00,38.84,38.84,38.83,38.84,14000.0,29.7058,29.7058,29.6981,29.7058,14000.0
2015-03-02 12:00:00,38.83,38.89,38.83,38.89,42300.0,29.6981,29.744,29.6981,29.744,42300.0
2015-03-02 12:05:00,38.89,38.9,38.89,38.9,7900.0,29.744,29.7517,29.744,29.7517,7900.0
2015-03-02 12:10:00,38.9,38.9,38.85,38.86,22300.0,29.7517,29.7517,29.7134,29.7211,22300.0
2015-03-02 12:15:00,38.86,38.86,38.84,38.85,5200.0,29.7211,29.7211,29.7058,29.7134,5200.0
2015-03-02 12:20:00,38.85,38.85,38.82,38.83,9800.0,29.7134,29.7134,29.6905,29.6981,9800.0
2015-03-02 12:25:00,38.83,38.83,38.81,38.81,21900.0,29.6981,29.6981,29.6828,29.6828,21900.0
2015-03-02 12:30:00,38.81,38.81,38.79,38.79,48500.0,29.6828,29.6828,29.6675,29.6675,48500.0
2015-03-02 12:35:00,38.8,38.8,38.76,38.77,54400.0,29.6752,29.6752,29.6446,29.6522,54400.0
2015-03-02 12:40:00,38.77,38.8,38.76,38.8,21200.0,29.6522,29.6752,29.6446,29.6752,21200.0
2015-03-02 12:45:00,38.8,38.8,38.77,38.79,27600.0,29.6752,29.6752,29.6522,29.6675,27600.0
2015-03-02 12:50:00,38.79,38.84,38.78,38.84,14700.0,29.6675,29.7058,29.6599,29.7058,14700.0
2015-03-02 12:55:00,38.83,38.86,38.79,38.82,88400.0,29.6981,29.7211,29.6675,29.6905,88400.0
2015-03-02 13:00:00,38.81,38.84,38.81,38.84,39000.0,29.6828,29.7058,29.6828,29.7058,39000.0
2015-03-02 13:05:00,38.84,38.89,38.84,38.89,40200.0,29.7058,29.744,29.7058,29.744,40200.0
2015-03-02 13:10:00,38.89,38.96,38.89,38.95,41000.0,29.744,29.7976,29.744,29.7899,41000.0
2015-03-02 13:15:00,38.95,38.98,38.94,38.98,32300.0,29.7899,29.8129,29.7823,29.8129,32300.0
2015-03-02 13:20:00,38.96,38.97,38.94,38.95,55700.0,29.7976,29.8052,29.7823,29.7899,55700.0
2015-03-02 13:25:00,38.95,38.95,38.94,38.95,24000.0,29.7899,29.7899,29.7823,29.7899,24000.0
2015-03-02 13:30:00,38.94,38.95,38.87,38.88,89800.0,29.7823,29.7899,29.7287,29.7364,89800.0
2015-03-02 13:35:00,38.88,38.88,38.86,38.88,37500.0,29.7364,29.7364,29.7211,29.7364,37500.0
2015-03-02 13:40:00,38.88,38.91,38.87,38.9,74700.0,29.7364,29.7593,29.7287,29.7517,74700.0
2015-03-02 13:45:00,38.9,38.93,38.89,38.9,89200.0,29.7517,29.7746,29.744,29.7517,89200.0
2015-03-02 13:50:00,38.9,38.91,38.89,38.9,99500.0,29.7517,29.7593,29.744,29.7517,99500.0
2015-03-02 13:55:00,38.9,38.9,38.89,38.9,21300.0,29.7517,29.7517,29.744,29.7517,21300.0
2015-03-02 14:00:00,38.9,38.94,38.89,38.93,126600.0,29.7517,29.7823,29.744,29.7746,126600.0
2015-03-02 14:05:00,38.92,38.95,38.92,38.93,164600.0,29.767,29.7899,29.767,29.7746,164600.0
2015-03-02 14:10:00,38.93,38.94,38.92,38.93,44500.0,29.7746,29.7823,29.767,29.7746,44500.0
2015-03-02 14:15:00,38.93,38.93,38.88,38.89,60400.0,29.7746,29.7746,29.7364,29.744,60400.0
2015-03-02 14:20:00,38.89,38.9,38.88,38.89,11300.0,29.744,29.7517,29.7364,29.744,11300.0
2015-03-02 14:25:00,38.89,38.91,38.88,38.9,70800.0,29.744,29.7593,29.7364,29.7517,70800.0
2015-03-02 14:30:00,38.9,38.9,38.88,38.89,12000.0,29.7517,29.7517,29.7364,29.744,12000.0
2015-03-02 14:35:00,38.89,38.89,38.88,38.89,19000.0,29.744,29.744,29.7364,29.744,19000.0
2015-03-02 14:40:00,38.89,38.89,38.86,38.87,89400.0,29.744,29.744,29.7211,29.7287,89400.0
2015-03-02 14:45:00,38.87,38.91,38.86,38.9,66600.0,29.7287,29.7593,29.7211,29.7517,66600.0
2015-03-02 14:50:00,38.9,38.92,38.9,38.91,121700.0,29.7517,29.767,29.7517,29.7593,121700.0
2015-03-02 14:55:00,38.91,38.91,38.88,38.9,170400.0,29.7593,29.7593,29.7364,29.7517,170400.0
2015-03-02 15:00:00,38.9,38.95,38.89,38.92,159900.0,29.7517,29.7899,29.744,29.767,159900.0
2015-03-02 15:05:00,38.91,38.96,38.91,38.96,26200.0,29.7593,29.7976,29.7593,29.7976,26200.0
2015-03-02 15:10:00,38.96,38.97,38.91,38.91,82600.0,29.7976,29.8052,29.7593,29.7593,82600.0
2015-03-02 15:15:00,38.92,38.93,38.9,38.92,38900.0,29.767,29.7746,29.7517,29.767,38900.0
2015-03-02 15:20:00,38.93,38.93,38.9,38.91,55900.0,29.7746,29.7746,29.7517,29.7593,55900.0
2015-03-02 15:25:00,38.91,38.93,38.9,38.92,94700.0,29.7593,29.7746,29.7517,29.767,94700.0
2015-03-02 15:30:00,38.91,38.92,38.9,38.9,111400.0,29.7593,29.767,29.7517,29.7517,111400.0
2015-03-02 15:35:00,38.91,38.94,38.9,38.94,66100.0,29.7593,29.7823,29.7517,29.7823,66100.0
2015-03-02 15:40:00,38.94,38.95,38.92,38.93,94800.0,29.7823,29.7899,29.767,29.7746,94800.0
2015-03-02 15:45:00,38.93,38.99,38.93,38.99,98700.0,29.7746,29.8205,29.7746,29.8205,98700.0
2015-03-02 15:50:00,38.99,38.99,38.95,38.96,101500.0,29.8205,29.8205,29.7899,29.7976,101500.0
2015-03-02 15:55:00,38.96,38.99,38.93,38.97,259100.0,29.7976,29.8205,29.7746,29.8052,259100.0
2015-03-03 09:30:00,38.87,38.89,38.78,38.85,36200.0,29.7287,29.744,29.6599,29.7134,36200.0
2015-03-03 09:35:00,38.84,38.89,38.79,38.82,23400.0,29.7058,29.744,29.6675,29.6905,23400.0
2015-03-03 09:40:00,38.8,38.82,38.72,38.77,30300.0,29.6752,29.6905,29.614,29.6522,30300.0
2015-03-03 09:45:00,38.78,38.83,38.74,38.81,25500.0,29.6599,29.6981,29.6293,29.6828,25500.0
2015-03-03 09:50:00,38.8,38.83,38.75,38.8,75100.0,29.6752,29.6981,29.6369,29.6752,75100.0
2015-03-03 09:55:00,38.8,38.84,38.79,38.8,30400.0,29.6752,29.7058,29.6675,29.6752,30400.0
2015-03-03 10:00:00,38.8,38.86,38.8,38.83,45400.0,29.6752,29.7211,29.6752,29.6981,45400.0
2015-03-03 10:05:00,38.84,38.89,38.83,38.84,24000.0,29.7058,29.744,29.6981,29.7058,24000.0
2015-03-03 10:10:00,38.84,38.86,38.83,38.84,17200.0,29.7058,29.7211,29.6981,29.7058,17200.0
2015-03-03 10:15:00,38.84,38.85,38.83,38.85,15400.0,29.7058,29.7134,29.6981,29.7134,15400.0
2015-03-03 10:20:00,38.84,38.87,38.83,38.84,40600.0,29.7058,29.7287,29.6981,29.7058,40600.0
2015-03-03 10:25:00,38.84,38.85,38.8,38.83,21400.0,29.7058,29.7134,29.6752,29.6981,21400.0
2015-03-03 10:30:00,38.82,38.83,38.8,38.81,21700.0,29.6905,29.6981,29.6752,29.6828,21700.0
2015-03-03 10:35:00,38.8,38.82,38.79,38.82,19900.0,29.6752,29.6905,29.6675,29.6905,19900.0
2015-03-03 10:40:00,38.82,38.85,38.81,38.83,11600.0,29.6905,29.7134,29.6828,29.6981,11600.0
2015-03-03 10:45:00,38.83,38.85,38.8,38.83,20200.0,29.6981,29.7134,29.6752,29.6981,20200.0
2015-03-03 10:50:00,38.83,38.83,38.8,38.8,16900.0,29.6981,29.6981,29.6752,29.6752,16900.0
2015-03-03 10:55:00,38.8,38.81,38.79,38.8,14600.0,29.6752,29.6828,29.6675,29.6752,14600.0
2015-03-03 11:00:00,38.81,38.81,38.78,38.79,32700.0,29.6828,29.6828,29.6599,29.6675,32700.0
2015-03-03 11:05:00,38.77,38.78,38.66,38.66,63700.0,29.6522,29.6599,29.5681,29.5681,63700.0
2015-03-03 11:10:00,38.67,38.68,38.64,38.67,28300.0,29.5758,29.5834,29.5528,29.5758,28300.0
2015-03-03 11:15:00,38.67,38.77,38.67,38.76,12900.0,29.5758,29.6522,29.5758,29.6446,12900.0
2015-03-03 11:20:00,38.77,38.81,38.76,38.79,18900.0,29.6522,29.6828,29.6446,29.6675,18900.0
2015-03-03 11:25:00,38.77,38.78,38.72,38.72,51500.0,29.6522,29.6599,29.614,29.614,51500.0
2015-03-03 11:30:00,38.72,38.74,38.67,38.68,76300.0,29.614,29.6293,29.5758,29.5834,76300.0
2015-03-03 11:35:00,38.69,38.74,38.68,38.74,24600.0,29.5911,29.6293,29.5834,29.6293,24600.0
2015-03-03 11:40:00,38.73,38.74,38.7,38.71,48900.0,29.6217,29.6293,29.5987,29.6064,48900.0
2015-03-03 11:45:00,38.71,38.71,38.69,38.7,40600.0,29.6064,29.6064,29.5911,29.5987,40600.0
2015-03-03 11:50:00,38.71,38.72,38.7,38.72,21900.0,29.6064,29.614,29.5987,29.614,21900.0
2015-03-03 11:55:00,38.72,38.75,38.7,38.7,52100.0,29.614,29.6369,29.5987,29.5987,52100.0
2015-03-03 12:00:00,38.7,38.71,38.68,38.68,20900.0,29.5987,29.6064,29.5834,29.5834,20900.0
2015-03-03 12:05:00,38.69,38.73,38.69,38.71,29300.0,29.5911,29.6217,29.5911,29.6064,29300.0
2015-03-03 12:10:00,38.7,38.72,38.7,38.72,30800.0,29.5987,29.614,29.5987,29.614,30800.0
2015-03-03 12:15:00,38.72,38.75,38.72,38.73,59200.0,29.614,29.6369,29.614,29.6217,59200.0
2015-03-03 12:20:00,38.73,38.77,38.72,38.77,24000.0,29.6217,29.6522,29.614,29.6522,24000.0
2015-03-03 12:25:00,38.76,38.77,38.72,38.74,38300.0,29.6446,29.6522,29.614,29.6293,38300.0
2015-03-03 12:30:00,38.74,38.75,38.72,38.73,21400.0,29.6293,29.6369,29.614,29.6217,21400.0
2015-03-03 12:35:00,38.73,38.77,38.72,38.77,18800.0,29.6217,29.6522,29.614,29.6522,18800.0
2015-03-03 12:40:00,38.77,38.77,38.72,38.74,55700.0,29.6522,29.6522,29.614,29.6293,55700.0
2015-03-03 12:45:00,38.74,38.77,38.73,38.75,33200.0,29.6293,29.6522,29.6217,29.6369,33200.0
2015-03-03 12:50:00,38.76,38.77,38.75,38.76,44200.0,29.6446,29.6522,29.6369,29.6446,44200.0
2015-03-03 12:55:00,38.76,38.77,38.74,38.75,25000.0,29.6446,29.6522,29.6293,29.6369,25000.0
2015-03-03 13:00:00,38.75,38.77,38.74,38.75,30200.0,29.6369,29.6522,29.6293,29.6369,30200.0
2015-03-03 13:05:00,38.75,38.76,38.74,38.75,2800.0,29.6369,29.6446,29.6293,29.6369,2800.0
2015-03-03 13:10:00,38.76,38.77,38.74,38.76,20800.0,29.6446,29.6522,29.6293,29.6446,20800.0
2015-03-03 13:15:00,38.76,38.77,38.75,38.76,13200.0,29.6446,29.6522,29.6369,29.6446,13200.0
2015-03-03 13:20:00,38.76,38.77,38.75,38.76,92800.0,29.6446,29.6522,29.6369,29.6446,92800.0
2015-03-03 13:25:00,38.76,38.77,38.75,38.76,49200.0,29.6446,29.6522,29.6369,29.6446,49200.0
2015-03-03 13:30:00,38.76,38.77,38.76,38.76,30200.0,29.6446,29.6522,29.6446,29.6446,30200.0
2015-03-03 13:35:00,38.76,38.76,38.74,38.75,62600.0,29.6446,29.6446,29.6293,29.6369,62600.0
2015-03-03 13:40:00,38.75,38.75,38.72,38.73,8500.0,29.6369,29.6369,29.614,29.6217,8500.0
2015-03-03 13:45:00,38.73,38.75,38.72,38.74,26600.0,29.6217,29.6369,29.614,29.6293,26600.0
2015-03-03 13:50:00,38.74,38.75,38.73,38.74,34200.0,29.6293,29.6369,29.6217,29.6293,34200.0
2015-03-03 13:55:00,38.74,38.76,38.7,38.7,89000.0,29.6293,29.6446,29.5987,29.5987,89000.0
2015-03-03 14:00:00,38.7,38.72,38.69,38.7,36600.0,29.5987,29.614,29.5911,29.5987,36600.0
2015-03-03 14:05:00,38.7,38.71,38.69,38.7,26400.0,29.5987,29.6064,29.5911,29.5987,26400.0
2015-03-03 14:10:00,38.7,38.74,38.69,38.73,58300.0,29.5987,29.6293,29.5911,29.6217,58300.0
2015-03-03 14:15:00,38.73,38.76,38.72,38.76,43800.0,29.6217,29.6446,29.614,29.6446,43800.0
2015-03-03 14:20:00,38.75,38.76,38.71,38.73,66300.0,29.6369,29.6446,29.6064,29.6217,66300.0
2015-03-03 14:25:00,38.73,38.76,38.73,38.75,22600.0,29.6217,29.6446,29.6217,29.6369,22600.0
2015-03-03 14:30:00,38.76,38.76,38.74,38.74,42800.0,29.6446,29.6446,29.6293,29.6293,42800.0
2015-03-03 14:35:00,38.74,38.76,38.73,38.75,72100.0,29.6293,29.6446,29.6217,29.6369,72100.0
2015-03-03 14:40:00,38.75,38.77,38.73,38.75,48600.0,29.6369,29.6522,29.6217,29.6369,48600.0
2015-03-03 14:45:00,38.75,38.76,38.73,38.75,30400.0,29.6369,29.6446,29.6217,29.6369,30400.0
2015-03-03 14:50:00,38.75,38.76,38.74,38.75,23100.0,29.6369,29.6446,29.6293,29.6369,23100.0
2015-03-03 14:55:00,38.75,38.76,38.73,38.73,51100.0,29.6369,29.6446,29.6217,29.6217,51100.0
2015-03-03 15:00:00,38.73,38.74,38.72,38.73,37700.0,29.6217,29.6293,29.614,29.6217,37700.0
2015-03-03 15:05:00,38.73,38.74,38.72,38.73,36100.0,29.6217,29.6293,29.614,29.6217,36100.0
2015-03-03 15:10:00,38.73,38.73,38.7,38.7,30900.0,29.6217,29.6217,29.5987,29.5987,30900.0
2015-03-03 15:15:00,38.71,38.72,38.69,38.72,12400.0,29.6064,29.614,29.5911,29.614,12400.0
2015-03-03 15:20:00,38.72,38.74,38.71,38.74,10800.0,29.614,29.6293,29.6064,29.6293,10800.0
2015-03-03 15:25:00,38.73,38.76,38.72,38.75,79400.0,29.6217,29.6446,29.614,29.6369,79400.0
2015-03-03 15:30:00,38.75,38.78,38.75,38.78,18500.0,29.6369,29.6599,29.6369,29.6599,18500.0
2015-03-03 15:35:00,38.77,38.81,38.77,38.8,59800.0,29.6522,29.6828,29.6522,29.6752,59800.0
2015-03-03 15:40:00,38.81,38.83,38.79,38.82,66500.0,29.6828,29.6981,29.6675,29.6905,66500.0
2015-03-03 15:45:00,38.83,38.85,38.82,38.85,89800.0,29.6981,29.7134,29.6905,29.7134,89800.0
2015-03-03 15:50:00,38.85,38.89,38.84,38.88,141500.0,29.7134,29.744,29.7058,29.7364,141500.0
2015-03-03 15:55:00,38.87,38.9,38.87,38.9,227600.0,29.7287,29.7517,29.7287,29.7517,227600.0
2015-03-04 09:30:00,38.86,38.99,38.75,38.95,63000.0,29.7211,29.8205,29.6369,29.7899,63000.0
2015-03-04 09:35:00,38.95,39.03,38.82,38.83,81700.0,29.7899,29.8511,29.6905,29.6981,81700.0
2015-03-04 09:40:00,38.84,38.96,38.82,38.9,70900.0,29.7058,29.7976,29.6905,29.7517,70900.0
2015-03-04 09:45:00,38.91,38.92,38.82,38.85,90100.0,29.7593,29.767,29.6905,29.7134,90100.0
2015-03-04 09:50:00,38.85,38.85,38.76,38.79,59500.0,29.7134,29.7134,29.6446,29.6675,59500.0
2015-03-04 09:55:00,38.79,38.85,38.78,38.8,32800.0,29.6675,29.7134,29.6599,29.6752,32800.0
2015-03-04 10:00:00,38.8,38.83,38.72,38.73,68400.0,29.6752,29.6981,29.614,29.6217,68400.0
2015-03-04 10:05:00,38.74,38.77,38.71,38.72,25200.0,29.6293,29.6522,29.6064,29.614,25200.0
2015-03-04 10:10:00,38.72,38.73,38.64,38.66,35000.0,29.614,29.6217,29.5528,29.5681,35000.0
2015-03-04 10:15:00,38.67,38.72,38.66,38.68,52500.0,29.5758,29.614,29.5681,29.5834,52500.0
2015-03-04 10:20:00,38.68,38.73,38.68,38.72,92200.0,29.5834,29.6217,29.5834,29.614,92200.0
2015-03-04 10:25:00,38.71,38.73,38.69,38.7,146100.0,29.6064,29.6217,29.5911,29.5987,146100.0
2015-03-04 10:30:00,38.7,38.71,38.59,38.63,50200.0,29.5987,29.6064,29.5146,29.5452,50200.0
2015-03-04 10:35:00,38.62,38.67,38.62,38.65,43400.0,29.5375,29.5758,29.5375,29.5605,43400.0
2015-03-04 10:40:00,38.65,38.66,38.63,38.65,34000.0,29.5605,29.5681,29.5452,29.5605,34000.0
2015-03-04 10:45:00,38.65,38.66,38.6,38.61,85600.0,29.5605,29.5681,29.5222,29.5299,85600.0
2015-03-04 10:50:00,38.61,38.64,38.6,38.63,27500.0,29.5299,29.5528,29.5222,29.5452,27500.0
2015-03-04 10:55:00,38.63,38.66,38.63,38.66,25200.0,29.5452,29.5681,29.5452,29.5681,25200.0
2015-03-04 11:00:00,38.66,38.66,38.62,38.63,45100.0,29.5681,29.5681,29.5375,29.5452,45100.0
2015-03-04 11:05:00,38.64,38.66,38.62,38.66,22100.0,29.5528,29.5681,29.5375,29.5681,22100.0
2015-03-04 11:10:00,38.65,38.68,38.65,38.68,59700.0,29.5605,29.5834,29.5605,29.5834,59700.0
2015-03-04 11:15:00,38.68,38.71,38.67,38.7,61600.0,29.5834,29.6064,29.5758,29.5987,61600.0
2015-03-04 11:20:00,38.7,38.71,38.66,38.67,55900.0,29.5987,29.6064,29.5681,29.5758,55900.0
2015-03-04 11:25:00,38.67,38.68,38.64,38.65,27100.0,29.5758,29.5834,29.5528,29.5605,27100.0
2015-03-04 11:30:00,38.65,38.67,38.63,38.67,30800.0,29.5605,29.5758,29.5452,29.5758,30800.0
2015-03-04 11:35:00,38.67,38.7,38.66,38.67,91400.0,29.5758,29.5987,29.5681,29.5758,91400.0
2015-03-04 11:40:00,38.67,38.7,38.66,38.68,61800.0,29.5758,29.5987,29.5681,29.5834,61800.0
2015-03-04 11:45:00,38.68,38.69,38.66,38.69,65000.0,29.5834,29.5911,29.5681,29.5911,65000.0
2015-03-04 11:50:00,38.69,38.71,38.66,38.68,80100.0,29.5911,29.6064,29.5681,29.5834,80100.0
2015-03-04 11:55:00,38.68,38.7,38.67,38.69,18800.0,29.5834,29.5987,29.5758,29.5911,18800.0
2015-03-04 12:00:00,38.69,38.71,38.68,38.7,84800.0,29.5911,29.6064,29.5834,29.5987,84800.0
2015-03-04 12:05:00,38.7,38.71,38.69,38.7,53100.0,29.5987,29.6064,29.5911,29.5987,53100.0
2015-03-04 12:10:00,38.7,38.71,38.68,38.69,79100.0,29.5987,29.6064,29.5834,29.5911,79100.0
2015-03-04 12:15:00,38.69,38.7,38.68,38.69,16200.0,29.5911,29.5987,29.5834,29.5911,16200.0
2015-03-04 12:20:00,38.69,38.7,38.65,38.66,36100.0,29.5911,29.5987,29.5605,29.5681,36100.0
2015-03-04 12:25:00,38.65,38.66,38.62,38.64,32700.0,29.5605,29.5681,29.5375,29.5528,32700.0
2015-03-04 12:30:00,38.64,38.69,38.64,38.68,14800.0,29.5528,29.5911,29.5528,29.5834,14800.0
2015-03-04 12:35:00,38.68,38.71,38.68,38.69,15700.0,29.5834,29.6064,29.5834,29.5911,15700.0
2015-03-04 12:40:00,38.69,38.71,38.68,38.7,77600.0,29.5911,29.6064,29.5834,29.5987,77600.0
2015-03-04 12:45:00,38.69,38.74,38.69,38.74,22300.0,29.5911,29.6293,29.5911,29.6293,22300.0
2015-03-04 12:50:00,38.74,38.74,38.69,38.7,62900.0,29.6293,29.6293,29.5911,29.5987,62900.0
2015-03-04 12:55:00,38.7,38.71,38.69,38.7,41900.0,29.5987,29.6064,29.5911,29.5987,41900.0
2015-03-04 13:00:00,38.7,38.71,38.69,38.7,23100.0,29.5987,29.6064,29.5911,29.5987,23100.0
2015-03-04 13:05:00,38.7,38.7,38.67,38.67,27000.0,29.5987,29.5987,29.5758,29.5758,27000.0
2015-03-04 13:10:00,38.67,38.7,38.67,38.69,17600.0,29.5758,29.5987,29.5758,29.5911,17600.0
2015-03-04 13:15:00,38.68,38.71,38.68,38.7,51800.0,29.5834,29.6064,29.5834,29.5987,51800.0
2015-03-04 13:20:00,38.69,38.71,38.69,38.7,59900.0,29.5911,29.6064,29.5911,29.5987,59900.0
2015-03-04 13:25:00,38.7,38.71,38.69,38.7,38900.0,29.5987,29.6064,29.5911,29.5987,38900.0
2015-03-04 13:30:00,38.7,38.76,38.69,38.76,32000.0,29.5987,29.6446,29.5911,29.6446,32000.0
2015-03-04 13:35:00,38.76,38.79,38.76,38.79,27600.0,29.6446,29.6675,29.6446,29.6675,27600.0
2015-03-04 13:40:00,38.79,38.79,38.74,38.76,51000.0,29.6675,29.6675,29.6293,29.6446,51000.0
2015-03-04 13:45:00,38.76,38.77,38.75,38.76,28400.0,29.6446,29.6522,29.6369,29.6446,28400.0
2015-03-04 13:50:00,38.75,38.77,38.74,38.75,36200.0,29.6369,29.6522,29.6293,29.6369,36200.0
2015-03-04 13:55:00,38.75,38.75,38.72,38.72,29000.0,29.6369,29.6369,29.614,29.614,29000.0
2015-03-04 14:00:00,38.72,38.74,38.72,38.73,43500.0,29.614,29.6293,29.614,29.6217,43500.0
2015-03-04 14:05:00,38.73,38.74,38.71,38.73,31900.0,29.6217,29.6293,29.6064,29.6217,31900.0
2015-03-04 14:10:00,38.73,38.74,38.7,38.71,65900.0,29.6217,29.6293,29.5987,29.6064,65900.0
2015-03-04 14:15:00,38.71,38.74,38.71,38.73,49200.0,29.6064,29.6293,29.6064,29.6217,49200.0
2015-03-04 14:20:00,38.73,38.74,38.72,38.73,35900.0,29.6217,29.6293,29.614,29.6217,35900.0
2015-03-04 14:25:00,38.73,38.74,38.72,38.73,40000.0,29.6217,29.6293,29.614,29.6217,40000.0
2015-03-04 14:30:00,38.73,38.74,38.72,38.73,52500.0,29.6217,29.6293,29.614,29.6217,52500.0
2015-03-04 14:35:00,38.72,38.74,38.72,38.73,32000.0,29.614,29.6293,29.614,29.6217,32000.0
2015-03-04 14:40:00,38.73,38.74,38.72,38.73,39300.0,29.6217,29.6293,29.614,29.6217,39300.0
2015-03-04 14:45:00,38.73,38.74,38.72,38.72,24000.0,29.6217,29.6293,29.614,29.614,24000.0
2015-03-04 14:50:00,38.72,38.74,38.7,38.73,27300.0,29.614,29.6293,29.5987,29.6217,27300.0
2015-03-04 14:55:00,38.73,38.74,38.72,38.73,30100.0,29.6217,29.6293,29.614,29.6217,30100.0
2015-03-04 15:00:00,38.73,38.75,38.69,38.7,61100.0,29.6217,29.6369,29.5911,29.5987,61100.0
2015-03-04 15:05:00,38.7,38.71,38.69,38.71,23300.0,29.5987,29.6064,29.5911,29.6064,23300.0
2015-03-04 15:10:00,38.71,38.74,38.71,38.72,44500.0,29.6064,29.6293,29.6064,29.614,44500.0
2015-03-04 15:15:00,38.73,38.74,38.71,38.72,56100.0,29.6217,29.6293,29.6064,29.614,56100.0
2015-03-04 15:20:00,38.71,38.72,38.69,38.7,45000.0,29.6064,29.614,29.5911,29.5987,45000.0
2015-03-04 15:25:00,38.7,38.71,38.69,38.69,35700.0,29.5987,29.6064,29.5911,29.5911,35700.0
2015-03-04 15:30:00,38.69,38.71,38.69,38.71,49500.0,29.5911,29.6064,29.5911,29.6064,49500.0
2015-03-04 15:35:00,38.7,38.72,38.69,38.71,48600.0,29.5987,29.614,29.5911,29.6064,48600.0
2015-03-04 15:40:00,38.72,38.74,38.71,38.73,85800.0,29.614,29.6293,29.6064,29.6217,85800.0
2015-03-04 15:45:00,38.72,38.75,38.68,38.73,115900.0,29.614,29.6369,29.5834,29.6217,115900.0
2015-03-04 15:50:00,38.74,38.78,38.74,38.77,93600.0,29.6293,29.6599,29.6293,29.6522,93600.0
2015-03-04 15:55:00,38.77,38.81,38.76,38.8,287100.0,29.6522,29.6828,29.6446,29.6752,287100.0
2015-03-05 09:30:00,39.06,39.28,39.01,39.01,90500.0,29.874,30.0423,29.8358,29.8358,90500.0
2015-03-05 09:35:00,38.99,39.07,38.98,38.98,56200.0,29.8205,29.8817,29.8129,29.8129,56200.0
2015-03-05 09:40:00,38.95,39.0,38.92,39.0,61800.0,29.7899,29.8282,29.767,29.8282,61800.0
2015-03-05 09:45:00,38.99,39.03,38.99,39.02,58000.0,29.8205,29.8511,29.8205,29.8435,58000.0
2015-03-05 09:50:00,39.01,39.09,38.99,39.07,114200.0,29.8358,29.897,29.8205,29.8817,114200.0
2015-03-05 09:55:00,39.08,39.11,39.04,39.09,49000.0,29.8893,29.9123,29.8587,29.897,49000.0
2015-03-05 10:00:00,39.1,39.1,39.02,39.03,51500.0,29.9046,29.9046,29.8435,29.8511,51500.0
2015-03-05 10:05:00,39.04,39.22,39.04,39.19,243500.0,29.8587,29.9964,29.8587,29.9735,243500.0
2015-03-05 10:10:00,39.19,39.21,39.18,39.2,41300.0,29.9735,29.9888,29.9658,29.9811,41300.0
2015-03-05 10:15:00,39.2,39.2,39.14,39.19,43600.0,29.9811,29.9811,29.9352,29.9735,43600.0
2015-03-05 10:20:00,39.19,39.21,39.18,39.18,26100.0,29.9735,29.9888,29.9658,29.9658,26100.0
2015-03-05 10:25:00,39.19,39.2,39.13,39.14,43800.0,29.9735,29.9811,29.9276,29.9352,43800.0
2015-03-05 10:30:00,39.14,39.14,39.12,39.14,21700.0,29.9352,29.9352,29.9199,29.9352,21700.0
2015-03-05 10:35:00,39.14,39.15,39.1,39.11,27000.0,29.9352,29.9429,29.9046,29.9123,27000.0
2015-03-05 10:40:00,39.11,39.13,39.09,39.11,84300.0,29.9123,29.9276,29.897,29.9123,84300.0
2015-03-05 10:45:00,39.1,39.11,39.1,39.1,21700.0,29.9046,29.9123,29.9046,29.9046,21700.0
2015-03-05 10:50:00,39.1,39.14,39.1,39.11,20400.0,29.9046,29.9352,29.9046,29.9123,20400.0
2015-03-05 10:55:00,39.12,39.13,39.11,39.13,15200.0,29.9199,29.9276,29.9123,29.9276,15200.0
2015-03-05 11:00:00,39.12,39.13,39.09,39.09,21600.0,29.9199,29.9276,29.897,29.897,21600.0
2015-03-05 11:05:00,39.08,39.1,39.03,39.03,18300.0,29.8893,29.9046,29.8511,29.8511,18300.0
2015-03-05 11:10:00,39.03,39.04,38.96,38.97,80900.0,29.8511,29.8587,29.7976,29.8052,80900.0
2015-03-05 11:15:00,38.97,38.97,38.94,38.96,26800.0,29.8052,29.8052,29.7823,29.7976,26800.0
2015-03-05 11:20:00,38.96,39.01,38.95,39.0,57600.0,29.7976,29.8358,29.7899,29.8282,57600.0
2015-03-05 11:25:00,38.99,39.02,38.98,38.98,90800.0,29.8205,29.8435,29.8129,29.8129,90800.0
2015-03-05 11:30:00,38.98,39.0,38.95,38.99,37100.0,29.8129,29.8282,29.7899,29.8205,37100.0
2015-03-05 11:35:00,39.0,39.01,38.98,38.98,36000.0,29.8282,29.8358,29.8129,29.8129,36000.0
2015-03-05 11:40:00,38.98,39.01,38.98,38.98,111500.0,29.8129,29.8358,29.8129,29.8129,111500.0
2015-03-05 11:45:00,38.98,39.03,38.98,39.02,22700.0,29.8129,29.8511,29.8129,29.8435,22700.0
2015-03-05 11:50:00,39.02,39.03,39.0,39.02,30100.0,29.8435,29.8511,29.8282,29.8435,30100.0
2015-03-05 11:55:00,39.02,39.03,39.01,39.02,14300.0,29.8435,29.8511,29.8358,29.8435,14300.0
2015-03-05 12:00:00,39.02,39.02,38.99,38.99,53200.0,29.8435,29.8435,29.8205,29.8205,53200.0
2015-03-05 12:05:00,39.0,39.01,38.99,38.99,45900.0,29.8282,29.8358,29.8205,29.8205,45900.0
2015-03-05 12:10:00,39.0,39.0,38.99,39.0,52200.0,29.8282,29.8282,29.8205,29.8282,52200.0
2015-03-05 12:15:00,39.0,39.0,38.99,39.0,4400.0,29.8282,29.8282,29.8205,29.8282,4400.0
2015-03-05 12:20:00,38.99,39.01,38.98,39.0,48100.0,29.8205,29.8358,29.8129,29.8282,48100.0
2015-03-05 12:25:00,38.99,39.0,38.97,38.97,16900.0,29.8205,29.8282,29.8052,29.8052,16900.0
2015-03-05 12:30:00,38.98,38.99,38.94,38.95,32100.0,29.8129,29.8205,29.7823,29.7899,32100.0
2015-03-05 12:35:00,38.95,38.98,38.94,38.96,77500.0,29.7899,29.8129,29.7823,29.7976,77500.0
2015-03-05 12:40:00,38.96,38.98,38.96,38.96,40500.0,29.7976,29.8129,29.7976,29.7976,40500.0
2015-03-05 12:45:00,38.96,38.97,38.95,38.97,36000.0,29.7976,29.8052,29.7899,29.8052,36000.0
2015-03-05 12:50:00,38.96,38.96,38.93,38.95,61700.0,29.7976,29.7976,29.7746,29.7899,61700.0
2015-03-05 12:55:00,38.94,38.96,38.9,38.94,49800.0,29.7823,29.7976,29.7517,29.7823,49800.0
2015-03-05 13:00:00,38.95,38.95,38.94,38.95,4300.0,29.7899,29.7899,29.7823,29.7899,4300.0
2015-03-05 13:05:00,38.95,38.95,38.94,38.95,5100.0,29.7899,29.7899,29.7823,29.7899,5100.0
2015-03-05 13:10:00,38.95,38.95,38.94,38.95,4900.0,29.7899,29.7899,29.7823,29.7899,4900.0
2015-03-05 13:15:00,38.95,38.97,38.94,38.97,19600.0,29.7899,29.8052,29.7823,29.8052,19600.0
2015-03-05 13:20:00,38.96,38.97,38.93,38.95,31100.0,29.7976,29.8052,29.7746,29.7899,31100.0
2015-03-05 13:25:00,38.95,38.96,38.91,38.93,37400.0,29.7899,29.7976,29.7593,29.7746,37400.0
2015-03-05 13:30:00,38.93,38.93,38.92,38.92,5700.0,29.7746,29.7746,29.767,29.767,5700.0
2015-03-05 13:35:00,38.93,38.93,38.89,38.9,55900.0,29.7746,29.7746,29.744,29.7517,55900.0
2015-03-05 13:40:00,38.91,38.91,38.89,38.91,26500.0,29.7593,29.7593,29.744,29.7593,26500.0
2015-03-05 13:45:00,38.9,38.92,38.89,38.9,29300.0,29.7517,29.767,29.744,29.7517,29300.0
2015-03-05 13:50:00,38.9,38.91,38.89,38.91,25500.0,29.7517,29.7593,29.744,29.7593,25500.0
2015-03-05 13:55:00,38.91,38.91,38.9,38.91,45300.0,29.7593,29.7593,29.7517,29.7593,45300.0
2015-03-05 14:00:00,38.91,38.91,38.88,38.9,78000.0,29.7593,29.7593,29.7364,29.7517,78000.0
2015-03-05 14:05:00,38.9,38.9,38.89,38.9,10000.0,29.7517,29.7517,29.744,29.7517,10000.0
2015-03-05 14:10:00,38.9,38.9,38.89,38.9,9800.0,29.7517,29.7517,29.744,29.7517,9800.0
2015-03-05 14:15:00,38.9,38.9,38.89,38.9,19900.0,29.7517,29.7517,29.744,29.7517,19900.0
2015-03-05 14:20:00,38.9,38.97,38.9,38.97,53000.0,29.7517,29.8052,29.7517,29.8052,53000.0
2015-03-05 14:25:00,38.96,38.97,38.94,38.95,25900.0,29.7976,29.8052,29.7823,29.7899,25900.0
2015-03-05 14:30:00,38.95,38.98,38.95,38.97,26800.0,29.7899,29.8129,29.7899,29.8052,26800.0
2015-03-05 14:35:00,38.97,38.98,38.96,38.97,18200.0,29.8052,29.8129,29.7976,29.8052,18200.0
2015-03-05 14:40:00,38.97,38.98,38.95,38.95,22400.0,29.8052,29.8129,29.7899,29.7899,22400.0
2015-03-05 14:45:00,38.95,38.96,38.94,38.95,12100.0,29.7899,29.7976,29.7823,29.7899,12100.0
2015-03-05 14:50:00,38.96,39.01,38.95,38.99,238300.0,29.7976,29.8358,29.7899,29.8205,238300.0
2015-03-05 14:55:00,39.0,39.02,38.99,39.0,52300.0,29.8282,29.8435,29.8205,29.8282,52300.0
2015-03-05 15:00:00,39.0,39.03,38.99,39.02,64300.0,29.8282,29.8511,29.8205,29.8435,64300.0
2015-03-05 15:05:00,39.02,39.02,39.0,39.01,25800.0,29.8435,29.8435,29.8282,29.8358,25800.0
2015-03-05 15:10:00,39.01,39.01,38.99,39.0,90900.0,29.8358,29.8358,29.8205,29.8282,90900.0
2015-03-05 15:15:00,39.0,39.01,39.0,39.0,13600.0,29.8282,29.8358,29.8282,29.8282,13600.0
2015-03-05 15:20:00,39.01,39.02,39.0,39.02,12800.0,29.8358,29.8435,29.8282,29.8435,12800.0
2015-03-05 15:25:00,39.02,39.03,39.01,39.03,57600.0,29.8435,29.8511,29.8358,29.8511,57600.0
2015-03-05 15:30:00,39.02,39.05,39.02,39.05,144800.0,29.8435,29.8664,29.8435,29.8664,144800.0
2015-03-05 15:35:00,39.05,39.05,39.03,39.05,44000.0,29.8664,29.8664,29.8511,29.8664,44000.0
2015-03-05 15:40:00,39.05,39.08,39.04,39.05,81000.0,29.8664,29.8893,29.8587,29.8664,81000.0
2015-03-05 15:45:00,39.06,39.08,39.05,39.07,101600.0,29.874,29.8893,29.8664,29.8817,101600.0
2015-03-05 15:50:00,39.07,39.08,39.06,39.07,117400.0,29.8817,29.8893,29.874,29.8817,117400.0
2015-03-05 15:55:00,39.07,39.13,39.05,39.11,399600.0,29.8817,29.9276,29.8664,29.9123,399600.0
2015-03-06 09:30:00,38.81,38.89,38.67,38.68,77400.0,29.6828,29.744,29.5758,29.5834,77400.0
2015-03-06 09:35:00,38.68,38.74,38.67,38.71,44200.0,29.5834,29.6293,29.5758,29.6064,44200.0
2015-03-06 09:40:00,38.71,38.73,38.59,38.7,43300.0,29.6064,29.6217,29.5146,29.5987,43300.0
2015-03-06 09:45:00,38.69,38.71,38.64,38.64,44900.0,29.5911,29.6064,29.5528,29.5528,44900.0
2015-03-06 09:50:00,38.64,38.78,38.64,38.77,51100.0,29.5528,29.6599,29.5528,29.6522,51100.0
2015-03-06 09:55:00,38.78,38.81,38.72,38.74,33200.0,29.6599,29.6828,29.614,29.6293,33200.0
2015-03-06 10:00:00,38.75,38.77,38.7,38.7,23300.0,29.6369,29.6522,29.5987,29.5987,23300.0
2015-03-06 10:05:00,38.71,38.73,38.66,38.67,50900.0,29.6064,29.6217,29.5681,29.5758,50900.0
2015-03-06 10:10:00,38.66,38.69,38.65,38.66,48700.0,29.5681,29.5911,29.5605,29.5681,48700.0
2015-03-06 10:15:00,38.65,38.73,38.65,38.71,52200.0,29.5605,29.6217,29.5605,29.6064,52200.0
2015-03-06 10:20:00,38.71,38.74,38.69,38.74,18500.0,29.6064,29.6293,29.5911,29.6293,18500.0
2015-03-06 10:25:00,38.73,38.75,38.73,38.75,17200.0,29.6217,29.6369,29.6217,29.6369,17200.0
2015-03-06 10:30:00,38.74,38.78,38.73,38.78,34900.0,29.6293,29.6599,29.6217,29.6599,34900.0
2015-03-06 10:35:00,38.77,38.78,38.76,38.76,21400.0,29.6522,29.6599,29.6446,29.6446,21400.0
2015-03-06 10:40:00,38.77,38.78,38.73,38.78,39200.0,29.6522,29.6599,29.6217,29.6599,39200.0
2015-03-06 10:45:00,38.78,38.78,38.72,38.73,24600.0,29.6599,29.6599,29.614,29.6217,24600.0
2015-03-06 10:50:00,38.72,38.73,38.7,38.71,35600.0,29.614,29.6217,29.5987,29.6064,35600.0
2015-03-06 10:55:00,38.72,38.77,38.71,38.76,60600.0,29.614,29.6522,29.6064,29.6446,60600.0
2015-03-06 11:00:00,38.76,38.78,38.74,38.74,41100.0,29.6446,29.6599,29.6293,29.6293,41100.0
2015-03-06 11:05:00,38.74,38.75,38.67,38.67,41800.0,29.6293,29.6369,29.5758,29.5758,41800.0
2015-03-06 11:10:00,38.67,38.69,38.65,38.68,48300.0,29.5758,29.5911,29.5605,29.5834,48300.0
2015-03-06 11:15:00,38.67,38.68,38.63,38.68,62700.0,29.5758,29.5834,29.5452,29.5834,62700.0
2015-03-06 11:20:00,38.68,38.71,38.66,38.7,32300.0,29.5834,29.6064,29.5681,29.5987,32300.0
2015-03-06 11:25:00,38.7,38.71,38.65,38.65,35500.0,29.5987,29.6064,29.5605,29.5605,35500.0
2015-03-06 11:30:00,38.66,38.66,38.61,38.63,32900.0,29.5681,29.5681,29.5299,29.5452,32900.0
2015-03-06 11:35:00,38.62,38.63,38.59,38.6,42700.0,29.5375,29.5452,29.5146,29.5222,42700.0
2015-03-06 11:40:00,38.61,38.69,38.6,38.67,90500.0,29.5299,29.5911,29.5222,29.5758,90500.0
2015-03-06 11:45:00,38.68,38.68,38.65,38.65,31300.0,29.5834,29.5834,29.5605,29.5605,31300.0
2015-03-06 11:50:00,38.66,38.69,38.65,38.68,53200.0,29.5681,29.5911,29.5605,29.5834,53200.0
2015-03-06 11:55:00,38.67,38.69,38.6,38.6,67500.0,29.5758,29.5911,29.5222,29.5222,67500.0
2015-03-06 12:00:00,38.6,38.64,38.6,38.61,63500.0,29.5222,29.5528,29.5222,29.5299,63500.0
2015-03-06 12:05:00,38.61,38.61,38.56,38.59,47900.0,29.5299,29.5299,29.4916,29.5146,47900.0
2015-03-06 12:10:00,38.59,38.62,38.56,38.62,103700.0,29.5146,29.5375,29.4916,29.5375,103700.0
2015-03-06 12:15:00,38.61,38.61,38.53,38.53,25000.0,29.5299,29.5299,29.4687,29.4687,25000.0
2015-03-06 12:20:00,38.54,38.55,38.51,38.52,22400.0,29.4763,29.484,29.4534,29.461,22400.0
2015-03-06 12:25:00,38.52,38.55,38.51,38.53,20700.0,29.461,29.484,29.4534,29.4687,20700.0
2015-03-06 12:30:00,38.54,38.63,38.54,38.62,81900.0,29.4763,29.5452,29.4763,29.5375,81900.0
2015-03-06 12:35:00,38.62,38.64,38.6,38.64,27000.0,29.5375,29.5528,29.5222,29.5528,27000.0
2015-03-06 12:40:00,38.64,38.64,38.61,38.62,49500.0,29.5528,29.5528,29.5299,29.5375,49500.0
2015-03-06 12:45:00,38.62,38.65,38.61,38.61,13900.0,29.5375,29.5605,29.5299,29.5299,13900.0
2015-03-06 12:50:00,38.62,38.64,38.58,38.59,26500.0,29.5375,29.5528,29.5069,29.5146,26500.0
2015-03-06 12:55:00,38.59,38.67,38.58,38.67,50400.0,29.5146,29.5758,29.5069,29.5758,50400.0
2015-03-06 13:00:00,38.67,38.7,38.62,38.62,38100.0,29.5758,29.5987,29.5375,29.5375,38100.0
2015-03-06 13:05:00,38.62,38.68,38.62,38.68,30400.0,29.5375,29.5834,29.5375,29.5834,30400.0
2015-03-06 13:10:00,38.67,38.71,38.67,38.71,40000.0,29.5758,29.6064,29.5758,29.6064,40000.0
2015-03-06 13:15:00,38.71,38.73,38.69,38.69,75400.0,29.6064,29.6217,29.5911,29.5911,75400.0
2015-03-06 13:20:00,38.69,38.73,38.69,38.69,70300.0,29.5911,29.6217,29.5911,29.5911,70300.0
2015-03-06 13:25:00,38.7,38.73,38.69,38.71,28700.0,29.5987,29.6217,29.5911,29.6064,28700.0
2015-03-06 13:30:00,38.71,38.72,38.69,38.7,12100.0,29.6064,29.614,29.5911,29.5987,12100.0
2015-03-06 13:35:00,38.69,38.71,38.68,38.71,29400.0,29.5911,29.6064,29.5834,29.6064,29400.0
2015-03-06 13:40:00,38.7,38.71,38.69,38.69,14100.0,29.5987,29.6064,29.5911,29.5911,14100.0
2015-03-06 13:45:00,38.69,38.73,38.68,38.73,76000.0,29.5911,29.6217,29.5834,29.6217,76000.0
2015-03-06 13:50:00,38.72,38.75,38.72,38.75,16900.0,29.614,29.6369,29.614,29.6369,16900.0
2015-03-06 13:55:00,38.75,38.75,38.74,38.75,7500.0,29.6369,29.6369,29.6293,29.6369,7500.0
2015-03-06 14:00:00,38.75,38.76,38.74,38.76,23000.0,29.6369,29.6446,29.6293,29.6446,23000.0
2015-03-06 14:05:00,38.76,38.76,38.71,38.71,45200.0,29.6446,29.6446,29.6064,29.6064,45200.0
2015-03-06 14:10:00,38.71,38.72,38.68,38.68,33700.0,29.6064,29.614,29.5834,29.5834,33700.0
2015-03-06 14:15:00,38.67,38.68,38.66,38.66,14200.0,29.5758,29.5834,29.5681,29.5681,14200.0
2015-03-06 14:20:00,38.66,38.67,38.58,38.63,47100.0,29.5681,29.5758,29.5069,29.5452,47100.0
2015-03-06 14:25:00,38.63,38.65,38.61,38.62,17100.0,29.5452,29.5605,29.5299,29.5375,17100.0
2015-03-06 14:30:00,38.61,38.65,38.6,38.65,26900.0,29.5299,29.5605,29.5222,29.5605,26900.0
2015-03-06 14:35:00,38.65,38.65,38.59,38.6,39300.0,29.5605,29.5605,29.5146,29.5222,39300.0
2015-03-06 14:40:00,38.6,38.62,38.6,38.61,25300.0,29.5222,29.5375,29.5222,29.5299,25300.0
2015-03-06 14:45:00,38.62,38.64,38.61,38.64,15300.0,29.5375,29.5528,29.5299,29.5528,15300.0
2015-03-06 14:50:00,38.64,38.64,38.6,38.61,29200.0,29.5528,29.5528,29.5222,29.5299,29200.0
2015-03-06 14:55:00,38.61,38.64,38.6,38.61,38300.0,29.5299,29.5528,29.5222,29.5299,38300.0
2015-03-06 15:00:00,38.61,38.65,38.6,38.65,25500.0,29.5299,29.5605,29.5222,29.5605,25500.0
2015-03-06 15:05:00,38.65,38.65,38.62,38.63,30800.0,29.5605,29.5605,29.5375,29.5452,30800.0
2015-03-06 15:10:00,38.63,38.63,38.6,38.61,45100.0,29.5452,29.5452,29.5222,29.5299,45100.0
2015-03-06 15:15:00,38.61,38.64,38.6,38.64,39000.0,29.5299,29.5528,29.5222,29.5528,39000.0
2015-03-06 15:20:00,38.64,38.64,38.62,38.63,36900.0,29.5528,29.5528,29.5375,29.5452,36900.0
2015-03-06 15:25:00,38.63,38.63,38.58,38.6,63100.0,29.5452,29.5452,29.5069,29.5222,63100.0
2015-03-06 15:30:00,38.6,38.62,38.56,38.57,72200.0,29.5222,29.5375,29.4916,29.4993,72200.0
2015-03-06 15:35:00,38.57,38.57,38.55,38.57,56500.0,29.4993,29.4993,29.484,29.4993,56500.0
2015-03-06 15:40:00,38.56,38.56,38.52,38.52,42100.0,29.4916,29.4916,29.461,29.461,42100.0
2015-03-06 15:45:00,38.52,38.58,38.51,38.58,122200.0,29.461,29.5069,29.4534,29.5069,122200.0
2015-03-06 15:50:00,38.58,38.61,38.57,38.61,78000.0,29.5069,29.5299,29.4993,29.5299,78000.0
2015-03-06 15:55:00,38.61,38.66,38.59,38.64,292000.0,29.5299,29.5681,29.5146,29.5528,292000.0
2015-03-09 09:30:00,38.65,38.82,38.63,38.77,50100.0,29.5605,29.6905,29.5452,29.6522,50100.0
2015-03-09 09:35:00,38.8,38.8,38.73,38.75,12000.0,29.6752,29.6752,29.6217,29.6369,12000.0
2015-03-09 09:40:00,38.75,38.79,38.71,38.72,14000.0,29.6369,29.6675,29.6064,29.614,14000.0
2015-03-09 09:45:00,38.72,38.73,38.66,38.68,14000.0,29.614,29.6217,29.5681,29.5834,14000.0
2015-03-09 09:50:00,38.68,38.72,38.68,38.69,22800.0,29.5834,29.614,29.5834,29.5911,22800.0
2015-03-09 09:55:00,38.7,38.73,38.7,38.72,13200.0,29.5987,29.6217,29.5987,29.614,13200.0
2015-03-09 10:00:00,38.72,38.74,38.7,38.72,38900.0,29.614,29.6293,29.5987,29.614,38900.0
2015-03-09 10:05:00,38.71,38.76,38.71,38.73,34500.0,29.6064,29.6446,29.6064,29.6217,34500.0
2015-03-09 10:10:00,38.73,38.76,38.72,38.76,22100.0,29.6217,29.6446,29.614,29.6446,22100.0
2015-03-09 10:15:00,38.76,38.77,38.72,38.77,28000.0,29.6446,29.6522,29.614,29.6522,28000.0
2015-03-09 10:20:00,38.76,38.8,38.75,38.77,67900.0,29.6446,29.6752,29.6369,29.6522,67900.0
2015-03-09 10:25:00,38.77,38.85,38.75,38.83,107300.0,29.6522,29.7134,29.6369,29.6981,107300.0
2015-03-09 10:30:00,38.83,38.89,38.78,38.88,124500.0,29.6981,29.744,29.6599,29.7364,124500.0
2015-03-09 10:35:00,38.88,38.88,38.76,38.77,103300.0,29.7364,29.7364,29.6446,29.6522,103300.0
2015-03-09 10:40:00,38.76,38.82,38.74,38.81,11700.0,29.6446,29.6905,29.6293,29.6828,11700.0
2015-03-09 10:45:00,38.8,38.82,38.79,38.82,21600.0,29.6752,29.6905,29.6675,29.6905,21600.0
2015-03-09 10:50:00,38.81,38.83,38.79,38.81,19400.0,29.6828,29.6981,29.6675,29.6828,19400.0
2015-03-09 10:55:00,38.81,38.86,38.8,38.86,57600.0,29.6828,29.7211,29.6752,29.7211,57600.0
2015-03-09 11:00:00,38.86,38.87,38.78,38.82,74700.0,29.7211,29.7287,29.6599,29.6905,74700.0
2015-03-09 11:05:00,38.82,38.86,38.79,38.8,61100.0,29.6905,29.7211,29.6675,29.6752,61100.0
2015-03-09 11:10:00,38.79,38.86,38.78,38.86,65500.0,29.6675,29.7211,29.6599,29.7211,65500.0
2015-03-09 11:15:00,38.86,38.9,38.85,38.9,14300.0,29.7211,29.7517,29.7134,29.7517,14300.0
2015-03-09 11:20:00,38.9,38.91,38.84,38.86,25000.0,29.7517,29.7593,29.7058,29.7211,25000.0
2015-03-09 11:25:00,38.86,38.89,38.84,38.85,29200.0,29.7211,29.744,29.7058,29.7134,29200.0
2015-03-09 11:30:00,38.85,38.87,38.83,38.84,19100.0,29.7134,29.7287,29.6981,29.7058,19100.0
2015-03-09 11:35:00,38.84,38.85,38.83,38.84,11300.0,29.7058,29.7134,29.6981,29.7058,11300.0
2015-03-09 11:40:00,38.85,38.86,38.85,38.86,8300.0,29.7134,29.7211,29.7134,29.7211,8300.0
2015-03-09 11:45:00,38.86,38.86,38.83,38.85,20000.0,29.7211,29.7211,29.6981,29.7134,20000.0
2015-03-09 11:50:00,38.86,38.86,38.82,38.83,23100.0,29.7211,29.7211,29.6905,29.6981,23100.0
2015-03-09 11:55:00,38.83,38.83,38.82,38.83,5800.0,29.6981,29.6981,29.6905,29.6981,5800.0
2015-03-09 12:00:00,38.83,38.83,38.79,38.82,14200.0,29.6981,29.6981,29.6675,29.6905,14200.0
2015-03-09 12:05:00,38.82,38.86,38.81,38.85,77800.0,29.6905,29.7211,29.6828,29.7134,77800.0
2015-03-09 12:10:00,38.85,38.87,38.85,38.86,18700.0,29.7134,29.7287,29.7134,29.7211,18700.0
2015-03-09 12:15:00,38.86,38.88,38.85,38.86,22000.0,29.7211,29.7364,29.7134,29.7211,22000.0
2015-03-09 12:20:00,38.87,38.87,38.86,38.86,4000.0,29.7287,29.7287,29.7211,29.7211,4000.0
2015-03-09 12:25:00,38.87,38.88,38.85,38.87,22000.0,29.7287,29.7364,29.7134,29.7287,22000.0
2015-03-09 12:30:00,38.86,38.89,38.85,38.89,99700.0,29.7211,29.744,29.7134,29.744,99700.0
2015-03-09 12:35:00,38.89,38.94,38.88,38.93,107900.0,29.744,29.7823,29.7364,29.7746,107900.0
2015-03-09 12:40:00,38.94,38.98,38.93,38.96,95400.0,29.7823,29.8129,29.7746,29.7976,95400.0
2015-03-09 12:45:00,38.98,38.99,38.96,38.97,30400.0,29.8129,29.8205,29.7976,29.8052,30400.0
2015-03-09 12:50:00,38.97,38.99,38.96,38.99,29500.0,29.8052,29.8205,29.7976,29.8205,29500.0
2015-03-09 12:55:00,38.99,39.02,38.98,39.0,79000.0,29.8205,29.8435,29.8129,29.8282,79000.0
2015-03-09 13:00:00,39.0,39.03,38.99,39.02,55600.0,29.8282,29.8511,29.8205,29.8435,55600.0
2015-03-09 13:05:00,39.02,39.03,39.01,39.01,11800.0,29.8435,29.8511,29.8358,29.8358,11800.0
2015-03-09 13:10:00,39.02,39.04,38.99,39.02,132700.0,29.8435,29.8587,29.8205,29.8435,132700.0
2015-03-09 13:15:00,39.03,39.03,39.02,39.03,6300.0,29.8511,29.8511,29.8435,29.8511,6300.0
2015-03-09 13:20:00,39.02,39.03,38.98,39.01,198700.0,29.8435,29.8511,29.8129,29.8358,198700.0
2015-03-09 13:25:00,39.0,39.01,38.99,39.01,74900.0,29.8282,29.8358,29.8205,29.8358,74900.0
2015-03-09 13:30:00,39.01,39.03,38.98,39.0,48400.0,29.8358,29.8511,29.8129,29.8282,48400.0
2015-03-09 13:35:00,38.99,39.0,38.97,38.98,20700.0,29.8205,29.8282,29.8052,29.8129,20700.0
2015-03-09 13:40:00,38.98,39.0,38.97,39.0,13500.0,29.8129,29.8282,29.8052,29.8282,13500.0
2015-03-09 13:45:00,39.0,39.01,38.99,39.01,9000.0,29.8282,29.8358,29.8205,29.8358,9000.0
2015-03-09 13:50:00,39.01,39.02,38.98,39.0,32400.0,29.8358,29.8435,29.8129,29.8282,32400.0
2015-03-09 13:55:00,38.99,39.01,38.99,39.0,28200.0,29.8205,29.8358,29.8205,29.8282,28200.0
2015-03-09 14:00:00,39.0,39.02,38.97,39.0,56800.0,29.8282,29.8435,29.8052,29.8282,56800.0
2015-03-09 14:05:00,38.99,39.02,38.99,39.01,55200.0,29.8205,29.8435,29.8205,29.8358,55200.0
2015-03-09 14:10:00,39.02,39.02,39.0,39.0,18100.0,29.8435,29.8435,29.8282,29.8282,18100.0
2015-03-09 14:15:00,39.0,39.01,38.99,39.01,19200.0,29.8282,29.8358,29.8205,29.8358,19200.0
2015-03-09 14:20:00,39.01,39.02,38.99,39.0,43000.0,29.8358,29.8435,29.8205,29.8282,43000.0
2015-03-09 14:25:00,39.01,39.01,38.99,39.0,44600.0,29.8358,29.8358,29.8205,29.8282,44600.0
2015-03-09 14:30:00,39.0,39.0,38.96,38.97,34400.0,29.8282,29.8282,29.7976,29.8052,34400.0
2015-03-09 14:35:00,38.98,39.0,38.96,38.98,29100.0,29.8129,29.8282,29.7976,29.8129,29100.0
2015-03-09 14:40:00,38.98,39.0,38.98,39.0,8400.0,29.8129,29.8282,29.8129,29.8282,8400.0
2015-03-09 14:45:00,39.0,39.0,38.97,38.98,42600.0,29.8282,29.8282,29.8052,29.8129,42600.0
2015-03-09 14:50:00,39.0,39.04,38.99,39.0,18900.0,29.8282,29.8587,29.8205,29.8282,18900.0
2015-03-09 14:55:00,39.01,39.02,39.0,39.01,28200.0,29.8358,29.8435,29.8282,29.8358,28200.0
2015-03-09 15:00:00,39.02,39.02,38.99,38.99,24200.0,29.8435,29.8435,29.8205,29.8205,24200.0
2015-03-09 15:05:00,38.99,39.0,38.95,38.97,73200.0,29.8205,29.8282,29.7899,29.8052,73200.0
2015-03-09 15:10:00,38.98,39.0,38.95,38.96,182400.0,29.8129,29.8282,29.7899,29.7976,182400.0
2015-03-09 15:15:00,38.95,38.96,38.94,38.94,23100.0,29.7899,29.7976,29.7823,29.7823,23100.0
2015-03-09 15:20:00,38.94,38.96,38.93,38.94,22700.0,29.7823,29.7976,29.7746,29.7823,22700.0
2015-03-09 15:25:00,38.94,38.96,38.93,38.95,43500.0,29.7823,29.7976,29.7746,29.7899,43500.0
2015-03-09 15:30:00,38.95,38.97,38.94,38.96,25000.0,29.7899,29.8052,29.7823,29.7976,25000.0
2015-03-09 15:35:00,38.95,38.96,38.92,38.93,30000.0,29.7899,29.7976,29.767,29.7746,30000.0
2015-03-09 15:40:00,38.93,38.96,38.92,38.93,37500.0,29.7746,29.7976,29.767,29.7746,37500.0
2015-03-09 15:45:00,38.94,38.99,38.94,38.98,50500.0,29.7823,29.8205,29.7823,29.8129,50500.0
2015-03-09 15:50:00,38.98,38.99,38.93,38.94,79100.0,29.8129,29.8205,29.7746,29.7823,79100.0
2015-03-09 15:55:00,38.95,38.95,38.9,38.92,117000.0,29.7899,29.7899,29.7517,29.767,117000.0
2015-03-10 09:30:00,38.76,38.76,38.45,38.54,82200.0,29.6446,29.6446,29.4075,29.4763,82200.0
2015-03-10 09:35:00,38.53,38.57,38.49,38.51,43000.0,29.4687,29.4993,29.4381,29.4534,43000.0
2015-03-10 09:40:00,38.51,38.53,38.42,38.45,59300.0,29.4534,29.4687,29.3846,29.4075,59300.0
2015-03-10 09:45:00,38.48,38.51,38.44,38.48,25800.0,29.4304,29.4534,29.3999,29.4304,25800.0
2015-03-10 09:50:00,38.49,38.52,38.47,38.52,29500.0,29.4381,29.461,29.4228,29.461,29500.0
2015-03-10 09:55:00,38.51,38.52,38.5,38.5,21800.0,29.4534,29.461,29.4457,29.4457,21800.0
2015-03-10 10:00:00,38.5,38.56,38.5,38.56,27400.0,29.4457,29.4916,29.4457,29.4916,27400.0
2015-03-10 10:05:00,38.57,38.58,38.49,38.51,53100.0,29.4993,29.5069,29.4381,29.4534,53100.0
2015-03-10 10:10:00,38.52,38.53,38.49,38.5,37200.0,29.461,29.4687,29.4381,29.4457,37200.0
2015-03-10 10:15:00,38.49,38.51,38.41,38.51,26400.0,29.4381,29.4534,29.3769,29.4534,26400.0
2015-03-10 10:20:00,38.51,38.52,38.49,38.52,18100.0,29.4534,29.461,29.4381,29.461,18100.0
2015-03-10 10:25:00,38.52,38.57,38.48,38.57,20500.0,29.461,29.4993,29.4304,29.4993,20500.0
2015-03-10 10:30:00,38.56,38.57,38.5,38.53,21500.0,29.4916,29.4993,29.4457,29.4687,21500.0
2015-03-10 10:35:00,38.52,38.55,38.5,38.53,28600.0,29.461,29.484,29.4457,29.4687,28600.0
2015-03-10 10:40:00,38.53,38.57,38.52,38.53,29600.0,29.4687,29.4993,29.461,29.4687,29600.0
2015-03-10 10:45:00,38.53,38.56,38.52,38.55,20900.0,29.4687,29.4916,29.461,29.484,20900.0
2015-03-10 10:50:00,38.54,38.62,38.54,38.61,12100.0,29.4763,29.5375,29.4763,29.5299,12100.0
2015-03-10 10:55:00,38.6,38.62,38.55,38.55,21900.0,29.5222,29.5375,29.484,29.484,21900.0
2015-03-10 11:00:00,38.55,38.6,38.55,38.57,13800.0,29.484,29.5222,29.484,29.4993,13800.0
2015-03-10 11:05:00,38.57,38.57,38.53,38.53,16100.0,29.4993,29.4993,29.4687,29.4687,16100.0
2015-03-10 11:10:00,38.54,38.56,38.52,38.56,10100.0,29.4763,29.4916,29.461,29.4916,10100.0
2015-03-10 11:15:00,38.56,38.57,38.54,38.57,18000.0,29.4916,29.4993,29.4763,29.4993,18000.0
2015-03-10 11:20:00,38.57,38.6,38.55,38.56,14400.0,29.4993,29.5222,29.484,29.4916,14400.0
2015-03-10 11:25:00,38.55,38.6,38.55,38.59,32800.0,29.484,29.5222,29.484,29.5146,32800.0
2015-03-10 11:30:00,38.6,38.6,38.55,38.56,15200.0,29.5222,29.5222,29.484,29.4916,15200.0
2015-03-10 11:35:00,38.56,38.57,38.53,38.53,37200.0,29.4916,29.4993,29.4687,29.4687,37200.0
2015-03-10 11:40:00,38.53,38.53,38.49,38.51,24500.0,29.4687,29.4687,29.4381,29.4534,24500.0
2015-03-10 11:45:00,38.52,38.54,38.49,38.52,34200.0,29.461,29.4763,29.4381,29.461,34200.0
2015-03-10 11:50:00,38.51,38.52,38.48,38.48,32400.0,29.4534,29.461,29.4304,29.4304,32400.0
2015-03-10 11:55:00,38.48,38.52,38.45,38.45,57100.0,29.4304,29.461,29.4075,29.4075,57100.0
2015-03-10 12:00:00,38.46,38.47,38.39,38.39,63600.0,29.4152,29.4228,29.3616,29.3616,63600.0
2015-03-10 12:05:00,38.41,38.46,38.4,38.44,16600.0,29.3769,29.4152,29.3693,29.3999,16600.0
2015-03-10 12:10:00,38.44,38.49,38.44,38.46,9500.0,29.3999,29.4381,29.3999,29.4152,9500.0
2015-03-10 12:15:00,38.47,38.52,38.47,38.5,43300.0,29.4228,29.461,29.4228,29.4457,43300.0
2015-03-10 12:20:00,38.5,38.51,38.48,38.5,41900.0,29.4457,29.4534,29.4304,29.4457,41900.0
2015-03-10 12:25:00,38.51,38.52,38.46,38.47,30700.0,29.4534,29.461,29.4152,29.4228,30700.0
2015-03-10 12:30:00,38.46,38.47,38.42,38.46,25000.0,29.4152,29.4228,29.3846,29.4152,25000.0
2015-03-10 12:35:00,38.46,38.52,38.44,38.49,14500.0,29.4152,29.461,29.3999,29.4381,14500.0
2015-03-10 12:40:00,38.5,38.54,38.5,38.53,16600.0,29.4457,29.4763,29.4457,29.4687,16600.0
2015-03-10 12:45:00,38.52,38.56,38.5,38.52,34800.0,29.461,29.4916,29.4457,29.461,34800.0
2015-03-10 12:50:00,38.51,38.55,38.51,38.51,27900.0,29.4534,29.484,29.4534,29.4534,27900.0
2015-03-10 12:55:00,38.52,38.56,38.51,38.54,40200.0,29.461,29.4916,29.4534,29.4763,40200.0
2015-03-10 13:00:00,38.53,38.54,38.5,38.51,11600.0,29.4687,29.4763,29.4457,29.4534,11600.0
2015-03-10 13:05:00,38.51,38.53,38.48,38.48,44000.0,29.4534,29.4687,29.4304,29.4304,44000.0
2015-03-10 13:10:00,38.48,38.49,38.47,38.48,7000.0,29.4304,29.4381,29.4228,29.4304,7000.0
2015-03-10 13:15:00,38.48,38.5,38.47,38.49,14300.0,29.4304,29.4457,29.4228,29.4381,14300.0
2015-03-10 13:20:00,38.5,38.53,38.49,38.52,44000.0,29.4457,29.4687,29.4381,29.461,44000.0
2015-03-10 13:25:00,38.51,38.53,38.5,38.51,14100.0,29.4534,29.4687,29.4457,29.4534,14100.0
2015-03-10 13:30:00,38.51,38.51,38.47,38.5,9100.0,29.4534,29.4534,29.4228,29.4457,9100.0
2015-03-10 13:35:00,38.49,38.49,38.46,38.47,7500.0,29.4381,29.4381,29.4152,29.4228,7500.0
2015-03-10 13:40:00,38.46,38.47,38.45,38.46,7200.0,29.4152,29.4228,29.4075,29.4152,7200.0
2015-03-10 13:45:00,38.45,38.48,38.45,38.47,7900.0,29.4075,29.4304,29.4075,29.4228,7900.0
2015-03-10 13:50:00,38.47,38.48,38.46,38.46,12500.0,29.4228,29.4304,29.4152,29.4152,12500.0
2015-03-10 13:55:00,38.47,38.48,38.46,38.48,13900.0,29.4228,29.4304,29.4152,29.4304,13900.0
2015-03-10 14:00:00,38.46,38.5,38.45,38.5,15200.0,29.4152,29.4457,29.4075,29.4457,15200.0
2015-03-10 14:05:00,38.51,38.53,38.5,38.52,15100.0,29.4534,29.4687,29.4457,29.461,15100.0
2015-03-10 14:10:00,38.52,38.52,38.46,38.48,28800.0,29.461,29.461,29.4152,29.4304,28800.0
2015-03-10 14:15:00,38.48,38.49,38.46,38.47,12000.0,29.4304,29.4381,29.4152,29.4228,12000.0
2015-03-10 14:20:00,38.47,38.47,38.45,38.45,14200.0,29.4228,29.4228,29.4075,29.4075,14200.0
2015-03-10 14:25:00,38.46,38.47,38.46,38.46,8300.0,29.4152,29.4228,29.4152,29.4152,8300.0
2015-03-10 14:30:00,38.46,38.5,38.46,38.48,22100.0,29.4152,29.4457,29.4152,29.4304,22100.0
2015-03-10 14:35:00,38.48,38.51,38.47,38.51,26900.0,29.4304,29.4534,29.4228,29.4534,26900.0
2015-03-10 14:40:00,38.51,38.52,38.49,38.5,33200.0,29.4534,29.461,29.4381,29.4457,33200.0
2015-03-10 14:45:00,38.51,38.58,38.5,38.53,129700.0,29.4534,29.5069,29.4457,29.4687,129700.0
2015-03-10 14:50:00,38.53,38.54,38.49,38.49,37000.0,29.4687,29.4763,29.4381,29.4381,37000.0
2015-03-10 14:55:00,38.49,38.51,38.48,38.48,24300.0,29.4381,29.4534,29.4304,29.4304,24300.0
2015-03-10 15:00:00,38.48,38.52,38.47,38.51,29800.0,29.4304,29.461,29.4228,29.4534,29800.0
2015-03-10 15:05:00,38.5,38.51,38.49,38.51,16100.0,29.4457,29.4534,29.4381,29.4534,16100.0
2015-03-10 15:10:00,38.51,38.52,38.49,38.51,28200.0,29.4534,29.461,29.4381,29.4534,28200.0
2015-03-10 15:15:00,38.5,38.52,38.49,38.5,82900.0,29.4457,29.461,29.4381,29.4457,82900.0
2015-03-10 15:20:00,38.51,38.52,38.49,38.5,41700.0,29.4534,29.461,29.4381,29.4457,41700.0
2015-03-10 15:25:00,38.5,38.51,38.48,38.48,39200.0,29.4457,29.4534,29.4304,29.4304,39200.0
2015-03-10 15:30:00,38.48,38.5,38.46,38.49,64800.0,29.4304,29.4457,29.4152,29.4381,64800.0
2015-03-10 15:35:00,38.49,38.51,38.48,38.51,26400.0,29.4381,29.4534,29.4304,29.4534,26400.0
2015-03-10 15:40:00,38.51,38.55,38.5,38.52,103000.0,29.4534,29.484,29.4457,29.461,103000.0
2015-03-10 15:45:00,38.51,38.52,38.5,38.51,95800.0,29.4534,29.461,29.4457,29.4534,95800.0
2015-03-10 15:50:00,38.5,38.56,38.49,38.54,286100.0,29.4457,29.4916,29.4381,29.4763,286100.0
2015-03-10 15:55:00,38.54,38.54,38.45,38.46,304000.0,29.4763,29.4763,29.4075,29.4152,304000.0
2015-03-11 09:30:00,38.42,38.45,38.31,38.38,48100.0,29.3846,29.4075,29.3004,29.354,48100.0
2015-03-11 09:35:00,38.39,38.4,38.32,38.34,46300.0,29.3616,29.3693,29.3081,29.3234,46300.0
2015-03-11 09:40:00,38.34,38.43,38.31,38.32,36600.0,29.3234,29.3922,29.3004,29.3081,36600.0
2015-03-11 09:45:00,38.31,38.37,38.29,38.33,87000.0,29.3004,29.3463,29.2851,29.3157,87000.0
2015-03-11 09:50:00,38.34,38.36,38.32,38.33,16800.0,29.3234,29.3387,29.3081,29.3157,16800.0
2015-03-11 09:55:00,38.33,38.34,38.29,38.3,21700.0,29.3157,29.3234,29.2851,29.2928,21700.0
2015-03-11 10:00:00,38.3,38.3,38.22,38.23,21700.0,29.2928,29.2928,29.2316,29.2392,21700.0
2015-03-11 10:05:00,38.22,38.23,38.21,38.22,18000.0,29.2316,29.2392,29.2239,29.2316,18000.0
2015-03-11 10:10:00,38.23,38.35,38.22,38.34,79300.0,29.2392,29.331,29.2316,29.3234,79300.0
2015-03-11 10:15:00,38.34,38.43,38.34,38.43,78100.0,29.3234,29.3922,29.3234,29.3922,78100.0
2015-03-11 10:20:00,38.44,38.44,38.41,38.42,12300.0,29.3999,29.3999,29.3769,29.3846,12300.0
2015-03-11 10:25:00,38.41,38.41,38.37,38.38,16500.0,29.3769,29.3769,29.3463,29.354,16500.0
2015-03-11 10:30:00,38.38,38.39,38.34,38.34,29500.0,29.354,29.3616,29.3234,29.3234,29500.0
2015-03-11 10:35:00,38.34,38.34,38.33,38.34,25000.0,29.3234,29.3234,29.3157,29.3234,25000.0
2015-03-11 10:40:00,38.35,38.37,38.3,38.32,23100.0,29.331,29.3463,29.2928,29.3081,23100.0
2015-03-11 10:45:00,38.32,38.36,38.31,38.32,29200.0,29.3081,29.3387,29.3004,29.3081,29200.0
2015-03-11 10:50:00,38.33,38.35,38.31,38.33,19600.0,29.3157,29.331,29.3004,29.3157,19600.0
2015-03-11 10:55:00,38.34,38.36,38.32,38.33,20000.0,29.3234,29.3387,29.3081,29.3157,20000.0
2015-03-11 11:00:00,38.33,38.37,38.32,38.36,26500.0,29.3157,29.3463,29.3081,29.3387,26500.0
2015-03-11 11:05:00,38.36,38.42,38.35,38.42,27500.0,29.3387,29.3846,29.331,29.3846,27500.0
2015-03-11 11:10:00,38.42,38.46,38.42,38.45,29300.0,29.3846,29.4152,29.3846,29.4075,29300.0
2015-03-11 11:15:00,38.44,38.47,38.42,38.43,22800.0,29.3999,29.4228,29.3846,29.3922,22800.0
2015-03-11 11:20:00,38.43,38.43,38.41,38.41,14900.0,29.3922,29.3922,29.3769,29.3769,14900.0
2015-03-11 11:25:00,38.41,38.42,38.39,38.41,17800.0,29.3769,29.3846,29.3616,29.3769,17800.0
2015-03-11 11:30:00,38.41,38.43,38.4,38.4,18200.0,29.3769,29.3922,29.3693,29.3693,18200.0
2015-03-11 11:35:00,38.41,38.42,38.38,38.38,16200.0,29.3769,29.3846,29.354,29.354,16200.0
2015-03-11 11:40:00,38.38,38.39,38.37,38.39,7400.0,29.354,29.3616,29.3463,29.3616,7400.0
2015-03-11 11:45:00,38.39,38.39,38.34,38.37,20200.0,29.3616,29.3616,29.3234,29.3463,20200.0
2015-03-11 11:50:00,38.37,38.4,38.36,38.4,24700.0,29.3463,29.3693,29.3387,29.3693,24700.0
2015-03-11 11:55:00,38.39,38.4,38.38,38.39,16800.0,29.3616,29.3693,29.354,29.3616,16800.0
2015-03-11 12:00:00,38.39,38.39,38.37,38.39,15100.0,29.3616,29.3616,29.3463,29.3616,15100.0
2015-03-11 12:05:00,38.39,38.41,38.37,38.41,28700.0,29.3616,29.3769,29.3463,29.3769,28700.0
2015-03-11 12:10:00,38.41,38.41,38.4,38.4,6500.0,29.3769,29.3769,29.3693,29.3693,6500.0
2015-03-11 12:15:00,38.41,38.43,38.41,38.42,30600.0,29.3769,29.3922,29.3769,29.3846,30600.0
2015-03-11 12:20:00,38.42,38.42,38.37,38.38,20200.0,29.3846,29.3846,29.3463,29.354,20200.0
2015-03-11 12:25:00,38.39,38.4,38.37,38.4,14100.0,29.3616,29.3693,29.3463,29.3693,14100.0
2015-03-11 12:30:00,38.4,38.41,38.39,38.41,10600.0,29.3693,29.3769,29.3616,29.3769,10600.0
2015-03-11 12:35:00,38.41,38.42,38.4,38.42,20200.0,29.3769,29.3846,29.3693,29.3846,20200.0
2015-03-11 12:40:00,38.42,38.42,38.4,38.42,13200.0,29.3846,29.3846,29.3693,29.3846,13200.0
2015-03-11 12:45:00,38.42,38.43,38.4,38.41,14600.0,29.3846,29.3922,29.3693,29.3769,14600.0
2015-03-11 12:50:00,38.41,38.43,38.4,38.41,12700.0,29.3769,29.3922,29.3693,29.3769,12700.0
2015-03-11 12:55:00,38.42,38.43,38.41,38.43,13900.0,29.3846,29.3922,29.3769,29.3922,13900.0
2015-03-11 13:00:00,38.42,38.43,38.41,38.43,16100.0,29.3846,29.3922,29.3769,29.3922,16100.0
2015-03-11 13:05:00,38.43,38.51,38.43,38.49,61200.0,29.3922,29.4534,29.3922,29.4381,61200.0
2015-03-11 13:10:00,38.5,38.5,38.47,38.48,16400.0,29.4457,29.4457,29.4228,29.4304,16400.0
2015-03-11 13:15:00,38.48,38.51,38.45,38.48,30100.0,29.4304,29.4534,29.4075,29.4304,30100.0
2015-03-11 13:20:00,38.49,38.5,38.46,38.47,36900.0,29.4381,29.4457,29.4152,29.4228,36900.0
2015-03-11 13:25:00,38.47,38.48,38.45,38.48,9500.0,29.4228,29.4304,29.4075,29.4304,9500.0
2015-03-11 13:30:00,38.48,38.48,38.43,38.44,14900.0,29.4304,29.4304,29.3922,29.3999,14900.0
2015-03-11 13:35:00,38.43,38.43,38.4,38.41,9400.0,29.3922,29.3922,29.3693,29.3769,9400.0
2015-03-11 13:40:00,38.4,38.42,38.38,38.38,29100.0,29.3693,29.3846,29.354,29.354,29100.0
2015-03-11 13:45:00,38.38,38.39,38.34,38.34,29300.0,29.354,29.3616,29.3234,29.3234,29300.0
2015-03-11 13:50:00,38.35,38.39,38.35,38.36,15400.0,29.331,29.3616,29.331,29.3387,15400.0
2015-03-11 13:55:00,38.37,38.37,38.34,38.36,14500.0,29.3463,29.3463,29.3234,29.3387,14500.0
2015-03-11 14:00:00,38.36,38.41,38.36,38.41,28400.0,29.3387,29.3769,29.3387,29.3769,28400.0
2015-03-11 14:05:00,38.41,38.42,38.4,38.41,16200.0,29.3769,29.3846,29.3693,29.3769,16200.0
2015-03-11 14:10:00,38.41,38.43,38.39,38.41,16100.0,29.3769,29.3922,29.3616,29.3769,16100.0
2015-03-11 14:15:00,38.41,38.45,38.4,38.45,10800.0,29.3769,29.4075,29.3693,29.4075,10800.0
2015-03-11 14:20:00,38.45,38.46,38.43,38.44,12700.0,29.4075,29.4152,29.3922,29.3999,12700.0
2015-03-11 14:25:00,38.44,38.46,38.43,38.45,22400.0,29.3999,29.4152,29.3922,29.4075,22400.0
2015-03-11 14:30:00,38.44,38.46,38.4,38.4,19600.0,29.3999,29.4152,29.3693,29.3693,19600.0
2015-03-11 14:35:00,38.4,38.42,38.39,38.41,28800.0,29.3693,29.3846,29.3616,29.3769,28800.0
2015-03-11 14:40:00,38.42,38.42,38.38,38.4,13900.0,29.3846,29.3846,29.354,29.3693,13900.0
2015-03-11 14:45:00,38.4,38.41,38.38,38.39,38500.0,29.3693,29.3769,29.354,29.3616,38500.0
2015-03-11 14:50:00,38.39,38.41,38.38,38.41,14200.0,29.3616,29.3769,29.354,29.3769,14200.0
2015-03-11 14:55:00,38.4,38.45,38.4,38.45,16000.0,29.3693,29.4075,29.3693,29.4075,16000.0
2015-03-11 15:00:00,38.45,38.46,38.43,38.44,49400.0,29.4075,29.4152,29.3922,29.3999,49400.0
2015-03-11 15:05:00,38.45,38.45,38.42,38.42,24100.0,29.4075,29.4075,29.3846,29.3846,24100.0
2015-03-11 15:10:00,38.43,38.43,38.4,38.41,36500.0,29.3922,29.3922,29.3693,29.3769,36500.0
2015-03-11 15:15:00,38.41,38.43,38.4,38.43,21300.0,29.3769,29.3922,29.3693,29.3922,21300.0
2015-03-11 15:20:00,38.43,38.43,38.41,38.41,31400.0,29.3922,29.3922,29.3769,29.3769,31400.0
2015-03-11 15:25:00,38.41,38.42,38.37,38.37,98500.0,29.3769,29.3846,29.3463,29.3463,98500.0
2015-03-11 15:30:00,38.37,38.37,38.31,38.33,56600.0,29.3463,29.3463,29.3004,29.3157,56600.0
2015-03-11 15:35:00,38.33,38.36,38.32,38.35,40500.0,29.3157,29.3387,29.3081,29.331,40500.0
2015-03-11 15:40:00,38.36,38.4,38.35,38.38,37500.0,29.3387,29.3693,29.331,29.354,37500.0
2015-03-11 15:45:00,38.38,38.38,38.33,38.34,62800.0,29.354,29.354,29.3157,29.3234,62800.0
2015-03-11 15:50:00,38.34,38.4,38.33,38.4,73600.0,29.3234,29.3693,29.3157,29.3693,73600.0
2015-03-11 15:55:00,38.4,38.44,38.39,38.4,223100.0,29.3693,29.3999,29.3616,29.3693,223100.0
2015-03-12 09:30:00,38.46,38.63,38.46,38.63,37100.0,29.4152,29.5452,29.4152,29.5452,37100.0
2015-03-12 09:35:00,38.63,38.66,38.6,38.63,21500.0,29.5452,29.5681,29.5222,29.5452,21500.0
2015-03-12 09:40:00,38.64,38.75,38.64,38.75,13100.0,29.5528,29.6369,29.5528,29.6369,13100.0
2015-03-12 09:45:00,38.75,38.76,38.69,38.75,11200.0,29.6369,29.6446,29.5911,29.6369,11200.0
2015-03-12 09:50:00,38.75,38.77,38.74,38.74,16400.0,29.6369,29.6522,29.6293,29.6293,16400.0
2015-03-12 09:55:00,38.74,38.74,38.71,38.71,20300.0,29.6293,29.6293,29.6064,29.6064,20300.0
2015-03-12 10:00:00,38.7,38.71,38.67,38.69,24200.0,29.5987,29.6064,29.5758,29.5911,24200.0
2015-03-12 10:05:00,38.69,38.69,38.61,38.66,17100.0,29.5911,29.5911,29.5299,29.5681,17100.0
2015-03-12 10:10:00,38.66,38.66,38.62,38.62,16800.0,29.5681,29.5681,29.5375,29.5375,16800.0
2015-03-12 10:15:00,38.62,38.65,38.61,38.62,16100.0,29.5375,29.5605,29.5299,29.5375,16100.0
2015-03-12 10:20:00,38.62,38.64,38.61,38.63,21200.0,29.5375,29.5528,29.5299,29.5452,21200.0
2015-03-12 10:25:00,38.64,38.66,38.63,38.66,13600.0,29.5528,29.5681,29.5452,29.5681,13600.0
2015-03-12 10:30:00,38.65,38.69,38.65,38.68,24400.0,29.5605,29.5911,29.5605,29.5834,24400.0
2015-03-12 10:35:00,38.68,38.69,38.65,38.67,17500.0,29.5834,29.5911,29.5605,29.5758,17500.0
2015-03-12 10:40:00,38.67,38.68,38.61,38.62,22000.0,29.5758,29.5834,29.5299,29.5375,22000.0
2015-03-12 10:45:00,38.62,38.63,38.58,38.63,30500.0,29.5375,29.5452,29.5069,29.5452,30500.0
2015-03-12 10:50:00,38.63,38.66,38.61,38.62,43600.0,29.5452,29.5681,29.5299,29.5375,43600.0
2015-03-12 10:55:00,38.62,38.67,38.62,38.64,54800.0,29.5375,29.5758,29.5375,29.5528,54800.0
2015-03-12 11:00:00,38.64,38.64,38.6,38.63,51800.0,29.5528,29.5528,29.5222,29.5452,51800.0
2015-03-12 11:05:00,38.64,38.64,38.6,38.61,33600.0,29.5528,29.5528,29.5222,29.5299,33600.0
2015-03-12 11:10:00,38.6,38.64,38.6,38.64,37200.0,29.5222,29.5528,29.5222,29.5528,37200.0
2015-03-12 11:15:00,38.64,38.67,38.63,38.67,50900.0,29.5528,29.5758,29.5452,29.5758,50900.0
2015-03-12 11:20:00,38.66,38.69,38.66,38.67,43700.0,29.5681,29.5911,29.5681,29.5758,43700.0
2015-03-12 11:25:00,38.68,38.71,38.67,38.7,28400.0,29.5834,29.6064,29.5758,29.5987,28400.0
2015-03-12 11:30:00,38.7,38.72,38.67,38.68,33400.0,29.5987,29.614,29.5758,29.5834,33400.0
2015-03-12 11:35:00,38.69,38.7,38.66,38.68,39000.0,29.5911,29.5987,29.5681,29.5834,39000.0
2015-03-12 11:40:00,38.69,38.71,38.66,38.66,16300.0,29.5911,29.6064,29.5681,29.5681,16300.0
2015-03-12 11:45:00,38.66,38.68,38.64,38.64,19600.0,29.5681,29.5834,29.5528,29.5528,19600.0
2015-03-12 11:50:00,38.65,38.67,38.62,38.62,13400.0,29.5605,29.5758,29.5375,29.5375,13400.0
2015-03-12 11:55:00,38.61,38.61,38.59,38.6,16000.0,29.5299,29.5299,29.5146,29.5222,16000.0
2015-03-12 12:00:00,38.6,38.62,38.58,38.59,14100.0,29.5222,29.5375,29.5069,29.5146,14100.0
2015-03-12 12:05:00,38.6,38.62,38.59,38.6,17000.0,29.5222,29.5375,29.5146,29.5222,17000.0
2015-03-12 12:10:00,38.6,38.64,38.6,38.63,18900.0,29.5222,29.5528,29.5222,29.5452,18900.0
2015-03-12 12:15:00,38.64,38.65,38.63,38.63,6700.0,29.5528,29.5605,29.5452,29.5452,6700.0
2015-03-12 12:20:00,38.63,38.64,38.6,38.6,19100.0,29.5452,29.5528,29.5222,29.5222,19100.0
2015-03-12 12:25:00,38.6,38.61,38.59,38.61,17000.0,29.5222,29.5299,29.5146,29.5299,17000.0
2015-03-12 12:30:00,38.6,38.63,38.6,38.62,4800.0,29.5222,29.5452,29.5222,29.5375,4800.0
2015-03-12 12:35:00,38.63,38.63,38.6,38.6,8000.0,29.5452,29.5452,29.5222,29.5222,8000.0
2015-03-12 12:40:00,38.61,38.61,38.59,38.61,18700.0,29.5299,29.5299,29.5146,29.5299,18700.0
2015-03-12 12:45:00,38.6,38.61,38.59,38.6,37100.0,29.5222,29.5299,29.5146,29.5222,37100.0
2015-03-12 12:50:00,38.59,38.61,38.58,38.59,56600.0,29.5146,29.5299,29.5069,29.5146,56600.0
2015-03-12 12:55:00,38.6,38.6,38.59,38.6,13400.0,29.5222,29.5222,29.5146,29.5222,13400.0
2015-03-12 13:00:00,38.6,38.6,38.58,38.59,10800.0,29.5222,29.5222,29.5069,29.5146,10800.0
2015-03-12 13:05:00,38.59,38.6,38.58,38.59,16800.0,29.5146,29.5222,29.5069,29.5146,16800.0
2015-03-12 13:10:00,38.59,38.6,38.58,38.58,5200.0,29.5146,29.5222,29.5069,29.5069,5200.0
2015-03-12 13:15:00,38.58,38.61,38.58,38.59,20000.0,29.5069,29.5299,29.5069,29.5146,20000.0
2015-03-12 13:20:00,38.6,38.6,38.58,38.59,10900.0,29.5222,29.5222,29.5069,29.5146,10900.0
2015-03-12 13:25:00,38.59,38.6,38.57,38.6,28600.0,29.5146,29.5222,29.4993,29.5222,28600.0
2015-03-12 13:30:00,38.6,38.6,38.58,38.59,6200.0,29.5222,29.5222,29.5069,29.5146,6200.0
2015-03-12 13:35:00,38.59,38.6,38.59,38.59,14400.0,29.5146,29.5222,29.5146,29.5146,14400.0
2015-03-12 13:40:00,38.59,38.61,38.59,38.6,28700.0,29.5146,29.5299,29.5146,29.5222,28700.0
2015-03-12 13:45:00,38.6,38.64,38.6,38.61,52300.0,29.5222,29.5528,29.5222,29.5299,52300.0
2015-03-12 13:50:00,38.61,38.65,38.6,38.65,64900.0,29.5299,29.5605,29.5222,29.5605,64900.0
2015-03-12 13:55:00,38.65,38.66,38.62,38.63,48500.0,29.5605,29.5681,29.5375,29.5452,48500.0
2015-03-12 14:00:00,38.64,38.68,38.63,38.67,53700.0,29.5528,29.5834,29.5452,29.5758,53700.0
2015-03-12 14:05:00,38.67,38.67,38.64,38.64,28800.0,29.5758,29.5758,29.5528,29.5528,28800.0
2015-03-12 14:10:00,38.65,38.66,38.63,38.63,23000.0,29.5605,29.5681,29.5452,29.5452,23000.0
2015-03-12 14:15:00,38.64,38.65,38.63,38.65,19000.0,29.5528,29.5605,29.5452,29.5605,19000.0
2015-03-12 14:20:00,38.64,38.66,38.64,38.65,38500.0,29.5528,29.5681,29.5528,29.5605,38500.0
2015-03-12 14:25:00,38.64,38.66,38.64,38.65,49000.0,29.5528,29.5681,29.5528,29.5605,49000.0
2015-03-12 14:30:00,38.65,38.66,38.64,38.65,49200.0,29.5605,29.5681,29.5528,29.5605,49200.0
2015-03-12 14:35:00,38.66,38.68,38.65,38.67,44800.0,29.5681,29.5834,29.5605,29.5758,44800.0
2015-03-12 14:40:00,38.66,38.69,38.65,38.68,23900.0,29.5681,29.5911,29.5605,29.5834,23900.0
2015-03-12 14:45:00,38.68,38.69,38.66,38.66,30800.0,29.5834,29.5911,29.5681,29.5681,30800.0
2015-03-12 14:50:00,38.67,38.68,38.65,38.65,43500.0,29.5758,29.5834,29.5605,29.5605,43500.0
2015-03-12 14:55:00,38.65,38.67,38.64,38.66,109100.0,29.5605,29.5758,29.5528,29.5681,109100.0
2015-03-12 15:00:00,38.65,38.67,38.65,38.66,97900.0,29.5605,29.5758,29.5605,29.5681,97900.0
2015-03-12 15:05:00,38.66,38.69,38.65,38.68,50400.0,29.5681,29.5911,29.5605,29.5834,50400.0
2015-03-12 15:10:00,38.68,38.73,38.67,38.72,102600.0,29.5834,29.6217,29.5758,29.614,102600.0
2015-03-12 15:15:00,38.71,38.73,38.71,38.73,35400.0,29.6064,29.6217,29.6064,29.6217,35400.0
2015-03-12 15:20:00,38.73,38.74,38.72,38.74,24200.0,29.6217,29.6293,29.614,29.6293,24200.0
2015-03-12 15:25:00,38.74,38.75,38.73,38.75,25600.0,29.6293,29.6369,29.6217,29.6369,25600.0
2015-03-12 15:30:00,38.75,38.78,38.74,38.75,47100.0,29.6369,29.6599,29.6293,29.6369,47100.0
2015-03-12 15:35:00,38.75,38.77,38.74,38.77,53900.0,29.6369,29.6522,29.6293,29.6522,53900.0
2015-03-12 15:40:00,38.77,38.8,38.76,38.78,86400.0,29.6522,29.6752,29.6446,29.6599,86400.0
2015-03-12 15:45:00,38.78,38.78,38.77,38.77,26800.0,29.6599,29.6599,29.6522,29.6522,26800.0
2015-03-12 15:50:00,38.78,38.78,38.74,38.77,104300.0,29.6599,29.6599,29.6293,29.6522,104300.0
2015-03-12 15:55:00,38.77,38.8,38.76,38.8,143000.0,29.6522,29.6752,29.6446,29.6752,143000.0
2015-03-13 09:30:00,38.66,38.7,38.42,38.42,55500.0,29.5681,29.5987,29.3846,29.3846,55500.0
2015-03-13 09:35:00,38.44,38.57,38.43,38.55,14200.0,29.3999,29.4993,29.3922,29.484,14200.0
2015-03-13 09:40:00,38.56,38.56,38.52,38.56,8300.0,29.4916,29.4916,29.461,29.4916,8300.0
2015-03-13 09:45:00,38.57,38.64,38.55,38.55,37300.0,29.4993,29.5528,29.484,29.484,37300.0
2015-03-13 09:50:00,38.55,38.59,38.55,38.55,21900.0,29.484,29.5146,29.484,29.484,21900.0
2015-03-13 09:55:00,38.55,38.56,38.52,38.53,24300.0,29.484,29.4916,29.461,29.4687,24300.0
2015-03-13 10:00:00,38.52,38.56,38.43,38.43,26900.0,29.461,29.4916,29.3922,29.3922,26900.0
2015-03-13 10:05:00,38.44,38.47,38.41,38.45,16100.0,29.3999,29.4228,29.3769,29.4075,16100.0
2015-03-13 10:10:00,38.45,38.53,38.43,38.53,17000.0,29.4075,29.4687,29.3922,29.4687,17000.0
2015-03-13 10:15:00,38.52,38.57,38.51,38.51,33200.0,29.461,29.4993,29.4534,29.4534,33200.0
2015-03-13 10:20:00,38.5,38.52,38.47,38.52,165700.0,29.4457,29.461,29.4228,29.461,165700.0
2015-03-13 10:25:00,38.53,38.53,38.44,38.46,56200.0,29.4687,29.4687,29.3999,29.4152,56200.0
2015-03-13 10:30:00,38.46,38.47,38.45,38.47,5800.0,29.4152,29.4228,29.4075,29.4228,5800.0
2015-03-13 10:35:00,38.47,38.5,38.47,38.5,33500.0,29.4228,29.4457,29.4228,29.4457,33500.0
2015-03-13 10:40:00,38.5,38.51,38.47,38.47,52600.0,29.4457,29.4534,29.4228,29.4228,52600.0
2015-03-13 10:45:00,38.48,38.48,38.43,38.46,25500.0,29.4304,29.4304,29.3922,29.4152,25500.0
2015-03-13 10:50:00,38.46,38.46,38.41,38.41,39500.0,29.4152,29.4152,29.3769,29.3769,39500.0
2015-03-13 10:55:00,38.41,38.44,38.38,38.39,16200.0,29.3769,29.3999,29.354,29.3616,16200.0
2015-03-13 11:00:00,38.37,38.41,38.36,38.41,23200.0,29.3463,29.3769,29.3387,29.3769,23200.0
2015-03-13 11:05:00,38.41,38.42,38.38,38.41,26700.0,29.3769,29.3846,29.354,29.3769,26700.0
2015-03-13 11:10:00,38.41,38.45,38.41,38.44,7900.0,29.3769,29.4075,29.3769,29.3999,7900.0
2015-03-13 11:15:00,38.45,38.46,38.41,38.45,51300.0,29.4075,29.4152,29.3769,29.4075,51300.0
2015-03-13 11:20:00,38.46,38.47,38.42,38.44,44800.0,29.4152,29.4228,29.3846,29.3999,44800.0
2015-03-13 11:25:00,38.43,38.44,38.39,38.4,27800.0,29.3922,29.3999,29.3616,29.3693,27800.0
2015-03-13 11:30:00,38.4,38.41,38.36,38.37,47900.0,29.3693,29.3769,29.3387,29.3463,47900.0
2015-03-13 11:35:00,38.38,38.4,38.37,38.4,12900.0,29.354,29.3693,29.3463,29.3693,12900.0
2015-03-13 11:40:00,38.4,38.41,38.38,38.4,11700.0,29.3693,29.3769,29.354,29.3693,11700.0
2015-03-13 11:45:00,38.39,38.4,38.35,38.36,40800.0,29.3616,29.3693,29.331,29.3387,40800.0
2015-03-13 11:50:00,38.37,38.4,38.37,38.4,19300.0,29.3463,29.3693,29.3463,29.3693,19300.0
2015-03-13 11:55:00,38.4,38.4,38.37,38.4,13200.0,29.3693,29.3693,29.3463,29.3693,13200.0
2015-03-13 12:00:00,38.39,38.4,38.35,38.36,16400.0,29.3616,29.3693,29.331,29.3387,16400.0
2015-03-13 12:05:00,38.37,38.41,38.37,38.38,23100.0,29.3463,29.3769,29.3463,29.354,23100.0
2015-03-13 12:10:00,38.39,38.4,38.38,38.38,11900.0,29.3616,29.3693,29.354,29.354,11900.0
2015-03-13 12:15:00,38.39,38.42,38.38,38.4,19500.0,29.3616,29.3846,29.354,29.3693,19500.0
2015-03-13 12:20:00,38.4,38.45,38.4,38.43,11100.0,29.3693,29.4075,29.3693,29.3922,11100.0
2015-03-13 12:25:00,38.43,38.5,38.43,38.48,19300.0,29.3922,29.4457,29.3922,29.4304,19300.0
2015-03-13 12:30:00,38.48,38.5,38.47,38.48,26800.0,29.4304,29.4457,29.4228,29.4304,26800.0
2015-03-13 12:35:00,38.47,38.5,38.46,38.5,37300.0,29.4228,29.4457,29.4152,29.4457,37300.0
2015-03-13 12:40:00,38.5,38.5,38.47,38.49,16200.0,29.4457,29.4457,29.4228,29.4381,16200.0
2015-03-13 12:45:00,38.49,38.5,38.47,38.5,11300.0,29.4381,29.4457,29.4228,29.4457,11300.0
2015-03-13 12:50:00,38.5,38.5,38.48,38.49,11500.0,29.4457,29.4457,29.4304,29.4381,11500.0
2015-03-13 12:55:00,38.5,38.5,38.49,38.5,7900.0,29.4457,29.4457,29.4381,29.4457,7900.0
2015-03-13 13:00:00,38.5,38.5,38.48,38.48,10400.0,29.4457,29.4457,29.4304,29.4304,10400.0
2015-03-13 13:05:00,38.49,38.51,38.46,38.47,15100.0,29.4381,29.4534,29.4152,29.4228,15100.0
2015-03-13 13:10:00,38.47,38.49,38.46,38.49,12700.0,29.4228,29.4381,29.4152,29.4381,12700.0
2015-03-13 13:15:00,38.49,38.49,38.47,38.49,13200.0,29.4381,29.4381,29.4228,29.4381,13200.0
2015-03-13 13:20:00,38.49,38.51,38.48,38.51,23300.0,29.4381,29.4534,29.4304,29.4534,23300.0
2015-03-13 13:25:00,38.51,38.51,38.48,38.48,18400.0,29.4534,29.4534,29.4304,29.4304,18400.0
2015-03-13 13:30:00,38.48,38.51,38.48,38.48,34000.0,29.4304,29.4534,29.4304,29.4304,34000.0
2015-03-13 13:35:00,38.48,38.5,38.47,38.5,4600.0,29.4304,29.4457,29.4228,29.4457,4600.0
2015-03-13 13:40:00,38.5,38.5,38.49,38.5,32200.0,29.4457,29.4457,29.4381,29.4457,32200.0
2015-03-13 13:45:00,38.5,38.5,38.48,38.49,18000.0,29.4457,29.4457,29.4304,29.4381,18000.0
2015-03-13 13:50:00,38.48,38.5,38.46,38.47,30900.0,29.4304,29.4457,29.4152,29.4228,30900.0
2015-03-13 13:55:00,38.47,38.48,38.46,38.48,18400.0,29.4228,29.4304,29.4152,29.4304,18400.0
2015-03-13 14:00:00,38.47,38.48,38.46,38.48,25600.0,29.4228,29.4304,29.4152,29.4304,25600.0
2015-03-13 14:05:00,38.48,38.48,38.46,38.47,15900.0,29.4304,29.4304,29.4152,29.4228,15900.0
2015-03-13 14:10:00,38.46,38.49,38.44,38.48,26900.0,29.4152,29.4381,29.3999,29.4304,26900.0
2015-03-13 14:15:00,38.48,38.49,38.44,38.44,21200.0,29.4304,29.4381,29.3999,29.3999,21200.0
2015-03-13 14:20:00,38.45,38.45,38.42,38.43,22000.0,29.4075,29.4075,29.3846,29.3922,22000.0
2015-03-13 14:25:00,38.42,38.44,38.42,38.43,15400.0,29.3846,29.3999,29.3846,29.3922,15400.0
2015-03-13 14:30:00,38.43,38.43,38.42,38.42,16900.0,29.3922,29.3922,29.3846,29.3846,16900.0
2015-03-13 14:35:00,38.43,38.43,38.37,38.38,34600.0,29.3922,29.3922,29.3463,29.354,34600.0
2015-03-13 14:40:00,38.37,38.37,38.31,38.31,45100.0,29.3463,29.3463,29.3004,29.3004,45100.0
2015-03-13 14:45:00,38.31,38.37,38.31,38.36,56100.0,29.3004,29.3463,29.3004,29.3387,56100.0
2015-03-13 14:50:00,38.36,38.39,38.35,38.39,14900.0,29.3387,29.3616,29.331,29.3616,14900.0
2015-03-13 14:55:00,38.37,38.41,38.36,38.41,17100.0,29.3463,29.3769,29.3387,29.3769,17100.0
2015-03-13 15:00:00,38.4,38.43,38.39,38.42,26300.0,29.3693,29.3922,29.3616,29.3846,26300.0
2015-03-13 15:05:00,38.43,38.45,38.42,38.43,15500.0,29.3922,29.4075,29.3846,29.3922,15500.0
2015-03-13 15:10:00,38.44,38.46,38.43,38.43,16200.0,29.3999,29.4152,29.3922,29.3922,16200.0
2015-03-13 15:15:00,38.43,38.45,38.41,38.44,28800.0,29.3922,29.4075,29.3769,29.3999,28800.0
2015-03-13 15:20:00,38.44,38.45,38.41,38.45,22900.0,29.3999,29.4075,29.3769,29.4075,22900.0
2015-03-13 15:25:00,38.44,38.5,38.44,38.5,22400.0,29.3999,29.4457,29.3999,29.4457,22400.0
2015-03-13 15:30:00,38.5,38.5,38.48,38.48,55400.0,29.4457,29.4457,29.4304,29.4304,55400.0
2015-03-13 15:35:00,38.49,38.52,38.48,38.52,64600.0,29.4381,29.461,29.4304,29.461,64600.0
2015-03-13 15:40:00,38.51,38.58,38.5,38.54,45300.0,29.4534,29.5069,29.4457,29.4763,45300.0
2015-03-13 15:45:00,38.54,38.54,38.51,38.53,42900.0,29.4763,29.4763,29.4534,29.4687,42900.0
2015-03-13 15:50:00,38.53,38.59,38.52,38.59,56200.0,29.4687,29.5146,29.461,29.5146,56200.0
2015-03-13 15:55:00,38.59,38.63,38.57,38.57,243600.0,29.5146,29.5452,29.4993,29.4993,243600.0
2015-03-16 09:30:00,38.68,38.74,38.65,38.68,52900.0,29.5834,29.6293,29.5605,29.5834,52900.0
2015-03-16 09:35:00,38.69,38.71,38.58,38.64,59800.0,29.5911,29.6064,29.5069,29.5528,59800.0
2015-03-16 09:40:00,38.63,38.66,38.61,38.64,20400.0,29.5452,29.5681,29.5299,29.5528,20400.0
2015-03-16 09:45:00,38.64,38.64,38.59,38.6,65500.0,29.5528,29.5528,29.5146,29.5222,65500.0
2015-03-16 09:50:00,38.6,38.7,38.59,38.66,71100.0,29.5222,29.5987,29.5146,29.5681,71100.0
2015-03-16 09:55:00,38.65,38.66,38.62,38.64,42900.0,29.5605,29.5681,29.5375,29.5528,42900.0
2015-03-16 10:00:00,38.64,38.65,38.59,38.59,27900.0,29.5528,29.5605,29.5146,29.5146,27900.0
2015-03-16 10:05:00,38.59,38.61,38.58,38.6,30900.0,29.5146,29.5299,29.5069,29.5222,30900.0
2015-03-16 10:10:00,38.59,38.61,38.57,38.57,28900.0,29.5146,29.5299,29.4993,29.4993,28900.0
2015-03-16 10:15:00,38.57,38.6,38.57,38.59,31100.0,29.4993,29.5222,29.4993,29.5146,31100.0
2015-03-16 10:20:00,38.59,38.61,38.56,38.58,37500.0,29.5146,29.5299,29.4916,29.5069,37500.0
2015-03-16 10:25:00,38.57,38.64,38.57,38.61,48900.0,29.4993,29.5528,29.4993,29.5299,48900.0
2015-03-16 10:30:00,38.61,38.68,38.6,38.68,20600.0,29.5299,29.5834,29.5222,29.5834,20600.0
2015-03-16 10:35:00,38.68,38.68,38.58,38.58,41100.0,29.5834,29.5834,29.5069,29.5069,41100.0
2015-03-16 10:40:00,38.57,38.61,38.56,38.58,35100.0,29.4993,29.5299,29.4916,29.5069,35100.0
2015-03-16 10:45:00,38.59,38.59,38.54,38.58,31200.0,29.5146,29.5146,29.4763,29.5069,31200.0
2015-03-16 10:50:00,38.58,38.6,38.58,38.59,36300.0,29.5069,29.5222,29.5069,29.5146,36300.0
2015-03-16 10:55:00,38.59,38.6,38.56,38.59,24400.0,29.5146,29.5222,29.4916,29.5146,24400.0
2015-03-16 11:00:00,38.59,38.61,38.58,38.6,19000.0,29.5146,29.5299,29.5069,29.5222,19000.0
2015-03-16 11:05:00,38.59,38.6,38.57,38.57,34500.0,29.5146,29.5222,29.4993,29.4993,34500.0
2015-03-16 11:10:00,38.58,38.6,38.57,38.57,28000.0,29.5069,29.5222,29.4993,29.4993,28000.0
2015-03-16 11:15:00,38.57,38.59,38.52,38.52,19900.0,29.4993,29.5146,29.461,29.461,19900.0
2015-03-16 11:20:00,38.52,38.54,38.5,38.53,25800.0,29.461,29.4763,29.4457,29.4687,25800.0
2015-03-16 11:25:00,38.53,38.57,38.53,38.54,24000.0,29.4687,29.4993,29.4687,29.4763,24000.0
2015-03-16 11:30:00,38.54,38.6,38.54,38.55,61400.0,29.4763,29.5222,29.4763,29.484,61400.0
2015-03-16 11:35:00,38.55,38.56,38.52,38.52,58100.0,29.484,29.4916,29.461,29.461,58100.0
2015-03-16 11:40:00,38.52,38.54,38.51,38.54,17600.0,29.461,29.4763,29.4534,29.4763,17600.0
2015-03-16 11:45:00,38.54,38.58,38.53,38.57,11300.0,29.4763,29.5069,29.4687,29.4993,11300.0
2015-03-16 11:50:00,38.58,38.59,38.55,38.58,13400.0,29.5069,29.5146,29.484,29.5069,13400.0
2015-03-16 11:55:00,38.58,38.59,38.55,38.58,9000.0,29.5069,29.5146,29.484,29.5069,9000.0
2015-03-16 12:00:00,38.58,38.6,38.57,38.59,8600.0,29.5069,29.5222,29.4993,29.5146,8600.0
2015-03-16 12:05:00,38.59,38.6,38.57,38.57,34200.0,29.5146,29.5222,29.4993,29.4993,34200.0
2015-03-16 12:10:00,38.58,38.58,38.55,38.55,6000.0,29.5069,29.5069,29.484,29.484,6000.0
2015-03-16 12:15:00,38.55,38.56,38.51,38.51,11700.0,29.484,29.4916,29.4534,29.4534,11700.0
2015-03-16 12:20:00,38.52,38.52,38.48,38.52,29100.0,29.461,29.461,29.4304,29.461,29100.0
2015-03-16 12:25:00,38.52,38.54,38.5,38.53,41400.0,29.461,29.4763,29.4457,29.4687,41400.0
2015-03-16 12:30:00,38.53,38.55,38.52,38.55,15000.0,29.4687,29.484,29.461,29.484,15000.0
2015-03-16 12:35:00,38.55,38.57,38.54,38.54,14400.0,29.484,29.4993,29.4763,29.4763,14400.0
2015-03-16 12:40:00,38.55,38.57,38.53,38.53,12700.0,29.484,29.4993,29.4687,29.4687,12700.0
2015-03-16 12:45:00,38.54,38.54,38.53,38.53,9000.0,29.4763,29.4763,29.4687,29.4687,9000.0
2015-03-16 12:50:00,38.54,38.59,38.54,38.58,15700.0,29.4763,29.5146,29.4763,29.5069,15700.0
2015-03-16 12:55:00,38.57,38.59,38.57,38.57,9300.0,29.4993,29.5146,29.4993,29.4993,9300.0
2015-03-16 13:00:00,38.57,38.59,38.56,38.58,13500.0,29.4993,29.5146,29.4916,29.5069,13500.0
2015-03-16 13:05:00,38.59,38.6,38.56,38.58,18200.0,29.5146,29.5222,29.4916,29.5069,18200.0
2015-03-16 13:10:00,38.58,38.59,38.58,38.58,11400.0,29.5069,29.5146,29.5069,29.5069,11400.0
2015-03-16 13:15:00,38.59,38.62,38.58,38.59,38600.0,29.5146,29.5375,29.5069,29.5146,38600.0
2015-03-16 13:20:00,38.59,38.6,38.57,38.57,14200.0,29.5146,29.5222,29.4993,29.4993,14200.0
2015-03-16 13:25:00,38.57,38.59,38.56,38.58,21500.0,29.4993,29.5146,29.4916,29.5069,21500.0
2015-03-16 13:30:00,38.57,38.6,38.56,38.57,77700.0,29.4993,29.5222,29.4916,29.4993,77700.0
2015-03-16 13:35:00,38.57,38.6,38.56,38.59,16900.0,29.4993,29.5222,29.4916,29.5146,16900.0
2015-03-16 13:40:00,38.6,38.6,38.55,38.56,96100.0,29.5222,29.5222,29.484,29.4916,96100.0
2015-03-16 13:45:00,38.56,38.59,38.55,38.58,29700.0,29.4916,29.5146,29.484,29.5069,29700.0
2015-03-16 13:50:00,38.58,38.59,38.57,38.59,10100.0,29.5069,29.5146,29.4993,29.5146,10100.0
2015-03-16 13:55:00,38.59,38.59,38.56,38.57,21000.0,29.5146,29.5146,29.4916,29.4993,21000.0
2015-03-16 14:00:00,38.56,38.57,38.53,38.54,25900.0,29.4916,29.4993,29.4687,29.4763,25900.0
2015-03-16 14:05:00,38.54,38.57,38.52,38.57,37400.0,29.4763,29.4993,29.461,29.4993,37400.0
2015-03-16 14:10:00,38.56,38.57,38.55,38.55,22400.0,29.4916,29.4993,29.484,29.484,22400.0
2015-03-16 14:15:00,38.55,38.57,38.53,38.55,26700.0,29.484,29.4993,29.4687,29.484,26700.0
2015-03-16 14:20:00,38.55,38.6,38.55,38.58,40500.0,29.484,29.5222,29.484,29.5069,40500.0
2015-03-16 14:25:00,38.58,38.6,38.58,38.59,15200.0,29.5069,29.5222,29.5069,29.5146,15200.0
2015-03-16 14:30:00,38.59,38.6,38.59,38.6,17400.0,29.5146,29.5222,29.5146,29.5222,17400.0
2015-03-16 14:35:00,38.6,38.6,38.55,38.56,29200.0,29.5222,29.5222,29.484,29.4916,29200.0
2015-03-16 14:40:00,38.57,38.6,38.56,38.59,13800.0,29.4993,29.5222,29.4916,29.5146,13800.0
2015-03-16 14:45:00,38.6,38.61,38.59,38.59,39300.0,29.5222,29.5299,29.5146,29.5146,39300.0
2015-03-16 14:50:00,38.59,38.6,38.59,38.59,14400.0,29.5146,29.5222,29.5146,29.5146,14400.0
2015-03-16 14:55:00,38.59,38.64,38.59,38.63,50100.0,29.5146,29.5528,29.5146,29.5452,50100.0
2015-03-16 15:00:00,38.63,38.68,38.62,38.68,21100.0,29.5452,29.5834,29.5375,29.5834,21100.0
2015-03-16 15:05:00,38.68,38.68,38.62,38.62,26200.0,29.5834,29.5834,29.5375,29.5375,26200.0
2015-03-16 15:10:00,38.62,38.63,38.62,38.62,16000.0,29.5375,29.5452,29.5375,29.5375,16000.0
2015-03-16 15:15:00,38.62,38.64,38.61,38.61,34100.0,29.5375,29.5528,29.5299,29.5299,34100.0
2015-03-16 15:20:00,38.61,38.63,38.59,38.59,39200.0,29.5299,29.5452,29.5146,29.5146,39200.0
2015-03-16 15:25:00,38.6,38.62,38.58,38.62,57800.0,29.5222,29.5375,29.5069,29.5375,57800.0
2015-03-16 15:30:00,38.62,38.67,38.62,38.67,21100.0,29.5375,29.5758,29.5375,29.5758,21100.0
2015-03-16 15:35:00,38.67,38.67,38.62,38.63,36900.0,29.5758,29.5758,29.5375,29.5452,36900.0
2015-03-16 15:40:00,38.62,38.66,38.62,38.66,41500.0,29.5375,29.5681,29.5375,29.5681,41500.0
2015-03-16 15:45:00,38.66,38.67,38.63,38.66,53200.0,29.5681,29.5758,29.5452,29.5681,53200.0
2015-03-16 15:50:00,38.66,38.67,38.66,38.66,43800.0,29.5681,29.5758,29.5681,29.5681,43800.0
2015-03-16 15:55:00,38.67,38.72,38.66,38.7,173600.0,29.5758,29.614,29.5681,29.5987,173600.0
2015-03-17 09:30:00,38.51,38.7,38.51,38.68,45800.0,29.4534,29.5987,29.4534,29.5834,45800.0
2015-03-17 09:35:00,38.68,38.68,38.56,38.65,22700.0,29.5834,29.5834,29.4916,29.5605,22700.0
2015-03-17 09:40:00,38.65,38.69,38.62,38.64,19500.0,29.5605,29.5911,29.5375,29.5528,19500.0
2015-03-17 09:45:00,38.65,38.67,38.57,38.58,22100.0,29.5605,29.5758,29.4993,29.5069,22100.0
2015-03-17 09:50:00,38.57,38.59,38.55,38.58,23000.0,29.4993,29.5146,29.484,29.5069,23000.0
2015-03-17 09:55:00,38.58,38.58,38.55,38.57,25500.0,29.5069,29.5069,29.484,29.4993,25500.0
2015-03-17 10:00:00,38.57,38.58,38.53,38.58,23500.0,29.4993,29.5069,29.4687,29.5069,23500.0
2015-03-17 10:05:00,38.58,38.6,38.56,38.59,11800.0,29.5069,29.5222,29.4916,29.5146,11800.0
2015-03-17 10:10:00,38.58,38.59,38.55,38.55,17300.0,29.5069,29.5146,29.484,29.484,17300.0
2015-03-17 10:15:00,38.55,38.58,38.55,38.57,11500.0,29.484,29.5069,29.484,29.4993,11500.0
2015-03-17 10:20:00,38.56,38.59,38.56,38.58,24100.0,29.4916,29.5146,29.4916,29.5069,24100.0
2015-03-17 10:25:00,38.57,38.58,38.54,38.58,22800.0,29.4993,29.5069,29.4763,29.5069,22800.0
2015-03-17 10:30:00,38.57,38.58,38.56,38.56,5700.0,29.4993,29.5069,29.4916,29.4916,5700.0
2015-03-17 10:35:00,38.56,38.56,38.51,38.52,21100.0,29.4916,29.4916,29.4534,29.461,21100.0
2015-03-17 10:40:00,38.51,38.53,38.49,38.52,30200.0,29.4534,29.4687,29.4381,29.461,30200.0
2015-03-17 10:45:00,38.52,38.54,38.5,38.53,14500.0,29.461,29.4763,29.4457,29.4687,14500.0
2015-03-17 10:50:00,38.52,38.55,38.51,38.52,12000.0,29.461,29.484,29.4534,29.461,12000.0
2015-03-17 10:55:00,38.52,38.57,38.51,38.55,57000.0,29.461,29.4993,29.4534,29.484,57000.0
2015-03-17 11:00:00,38.55,38.55,38.51,38.51,38100.0,29.484,29.484,29.4534,29.4534,38100.0
2015-03-17 11:05:00,38.51,38.52,38.47,38.5,10500.0,29.4534,29.461,29.4228,29.4457,10500.0
2015-03-17 11:10:00,38.49,38.51,38.48,38.5,17100.0,29.4381,29.4534,29.4304,29.4457,17100.0
2015-03-17 11:15:00,38.49,38.5,38.43,38.43,31600.0,29.4381,29.4457,29.3922,29.3922,31600.0
2015-03-17 11:20:00,38.43,38.49,38.43,38.49,26000.0,29.3922,29.4381,29.3922,29.4381,26000.0
2015-03-17 11:25:00,38.49,38.51,38.49,38.49,17400.0,29.4381,29.4534,29.4381,29.4381,17400.0
2015-03-17 11:30:00,38.49,38.51,38.48,38.51,13600.0,29.4381,29.4534,29.4304,29.4534,13600.0
2015-03-17 11:35:00,38.51,38.52,38.49,38.51,21200.0,29.4534,29.461,29.4381,29.4534,21200.0
2015-03-17 11:40:00,38.52,38.53,38.51,38.53,6600.0,29.461,29.4687,29.4534,29.4687,6600.0
2015-03-17 11:45:00,38.52,38.54,38.51,38.53,25700.0,29.461,29.4763,29.4534,29.4687,25700.0
2015-03-17 11:50:00,38.53,38.54,38.52,38.52,19100.0,29.4687,29.4763,29.461,29.461,19100.0
2015-03-17 11:55:00,38.52,38.57,38.52,38.57,29200.0,29.461,29.4993,29.461,29.4993,29200.0
2015-03-17 12:00:00,38.58,38.59,38.55,38.55,20700.0,29.5069,29.5146,29.484,29.484,20700.0
2015-03-17 12:05:00,38.55,38.56,38.49,38.5,13600.0,29.484,29.4916,29.4381,29.4457,13600.0
2015-03-17 12:10:00,38.5,38.51,38.49,38.5,18000.0,29.4457,29.4534,29.4381,29.4457,18000.0
2015-03-17 12:15:00,38.49,38.51,38.49,38.51,4900.0,29.4381,29.4534,29.4381,29.4534,4900.0
2015-03-17 12:20:00,38.51,38.52,38.5,38.5,10900.0,29.4534,29.461,29.4457,29.4457,10900.0
2015-03-17 12:25:00,38.49,38.51,38.49,38.5,11100.0,29.4381,29.4534,29.4381,29.4457,11100.0
2015-03-17 12:30:00,38.49,38.5,38.49,38.5,10800.0,29.4381,29.4457,29.4381,29.4457,10800.0
2015-03-17 12:35:00,38.5,38.5,38.49,38.49,22700.0,29.4457,29.4457,29.4381,29.4381,22700.0
2015-03-17 12:40:00,38.49,38.5,38.48,38.5,23600.0,29.4381,29.4457,29.4304,29.4457,23600.0
2015-03-17 12:45:00,38.5,38.51,38.45,38.45,14000.0,29.4457,29.4534,29.4075,29.4075,14000.0
2015-03-17 12:50:00,38.45,38.46,38.43,38.44,21600.0,29.4075,29.4152,29.3922,29.3999,21600.0
2015-03-17 12:55:00,38.44,38.47,38.42,38.47,27800.0,29.3999,29.4228,29.3846,29.4228,27800.0
2015-03-17 13:00:00,38.47,38.47,38.45,38.47,13400.0,29.4228,29.4228,29.4075,29.4228,13400.0
2015-03-17 13:05:00,38.47,38.48,38.45,38.46,7800.0,29.4228,29.4304,29.4075,29.4152,7800.0
2015-03-17 13:10:00,38.47,38.5,38.46,38.48,9700.0,29.4228,29.4457,29.4152,29.4304,9700.0
2015-03-17 13:15:00,38.49,38.5,38.45,38.45,10000.0,29.4381,29.4457,29.4075,29.4075,10000.0
2015-03-17 13:20:00,38.46,38.47,38.45,38.46,9500.0,29.4152,29.4228,29.4075,29.4152,9500.0
2015-03-17 13:25:00,38.45,38.46,38.45,38.45,13600.0,29.4075,29.4152,29.4075,29.4075,13600.0
2015-03-17 13:30:00,38.45,38.47,38.45,38.45,15900.0,29.4075,29.4228,29.4075,29.4075,15900.0
2015-03-17 13:35:00,38.45,38.47,38.44,38.45,31000.0,29.4075,29.4228,29.3999,29.4075,31000.0
2015-03-17 13:40:00,38.45,38.49,38.45,38.48,12100.0,29.4075,29.4381,29.4075,29.4304,12100.0
2015-03-17 13:45:00,38.48,38.5,38.47,38.49,12500.0,29.4304,29.4457,29.4228,29.4381,12500.0
2015-03-17 13:50:00,38.5,38.5,38.47,38.48,11100.0,29.4457,29.4457,29.4228,29.4304,11100.0
2015-03-17 13:55:00,38.48,38.53,38.47,38.53,13800.0,29.4304,29.4687,29.4228,29.4687,13800.0
2015-03-17 14:00:00,38.52,38.55,38.51,38.53,10200.0,29.461,29.484,29.4534,29.4687,10200.0
2015-03-17 14:05:00,38.54,38.54,38.51,38.51,16800.0,29.4763,29.4763,29.4534,29.4534,16800.0
2015-03-17 14:10:00,38.52,38.53,38.51,38.51,14700.0,29.461,29.4687,29.4534,29.4534,14700.0
2015-03-17 14:15:00,38.51,38.51,38.48,38.48,10800.0,29.4534,29.4534,29.4304,29.4304,10800.0
2015-03-17 14:20:00,38.48,38.49,38.46,38.47,17600.0,29.4304,29.4381,29.4152,29.4228,17600.0
2015-03-17 14:25:00,38.46,38.48,38.46,38.47,11000.0,29.4152,29.4304,29.4152,29.4228,11000.0
2015-03-17 14:30:00,38.47,38.47,38.44,38.45,14200.0,29.4228,29.4228,29.3999,29.4075,14200.0
2015-03-17 14:35:00,38.44,38.45,38.43,38.44,18800.0,29.3999,29.4075,29.3922,29.3999,18800.0
2015-03-17 14:40:00,38.44,38.46,38.44,38.45,12500.0,29.3999,29.4152,29.3999,29.4075,12500.0
2015-03-17 14:45:00,38.45,38.47,38.45,38.45,8200.0,29.4075,29.4228,29.4075,29.4075,8200.0
2015-03-17 14:50:00,38.45,38.5,38.44,38.48,17700.0,29.4075,29.4457,29.3999,29.4304,17700.0
2015-03-17 14:55:00,38.48,38.51,38.48,38.5,10000.0,29.4304,29.4534,29.4304,29.4457,10000.0
2015-03-17 15:00:00,38.5,38.53,38.49,38.52,17700.0,29.4457,29.4687,29.4381,29.461,17700.0
2015-03-17 15:05:00,38.53,38.54,38.51,38.52,17100.0,29.4687,29.4763,29.4534,29.461,17100.0
2015-03-17 15:10:00,38.53,38.56,38.52,38.55,16200.0,29.4687,29.4916,29.461,29.484,16200.0
2015-03-17 15:15:00,38.55,38.58,38.55,38.58,26600.0,29.484,29.5069,29.484,29.5069,26600.0
2015-03-17 15:20:00,38.58,38.59,38.56,38.59,12300.0,29.5069,29.5146,29.4916,29.5146,12300.0
2015-03-17 15:25:00,38.59,38.61,38.58,38.58,25100.0,29.5146,29.5299,29.5069,29.5069,25100.0
2015-03-17 15:30:00,38.58,38.59,38.57,38.58,24100.0,29.5069,29.5146,29.4993,29.5069,24100.0
2015-03-17 15:35:00,38.58,38.58,38.55,38.55,24800.0,29.5069,29.5069,29.484,29.484,24800.0
2015-03-17 15:40:00,38.55,38.55,38.51,38.52,36000.0,29.484,29.484,29.4534,29.461,36000.0
2015-03-17 15:45:00,38.53,38.6,38.53,38.6,71300.0,29.4687,29.5222,29.4687,29.5222,71300.0
2015-03-17 15:50:00,38.59,38.6,38.57,38.57,42400.0,29.5146,29.5222,29.4993,29.4993,42400.0
2015-03-17 15:55:00,38.58,38.58,38.51,38.52,79000.0,29.5069,29.5069,29.4534,29.461,79000.0
2015-03-18 09:30:00,38.48,38.5,38.32,38.33,23300.0,29.4304,29.4457,29.3081,29.3157,23300.0
2015-03-18 09:35:00,38.34,38.34,38.26,38.29,13400.0,29.3234,29.3234,29.2622,29.2851,13400.0
2015-03-18 09:40:00,38.27,38.27,38.21,38.24,17800.0,29.2698,29.2698,29.2239,29.2469,17800.0
2015-03-18 09:45:00,38.22,38.26,38.19,38.2,18300.0,29.2316,29.2622,29.2086,29.2163,18300.0
2015-03-18 09:50:00,38.2,38.2,38.13,38.15,40500.0,29.2163,29.2163,29.1628,29.1781,40500.0
2015-03-18 09:55:00,38.15,38.15,38.07,38.08,30400.0,29.1781,29.1781,29.1169,29.1245,30400.0
2015-03-18 10:00:00,38.09,38.13,38.08,38.13,28200.0,29.1322,29.1628,29.1245,29.1628,28200.0
2015-03-18 10:05:00,38.12,38.16,38.1,38.15,30400.0,29.1551,29.1857,29.1398,29.1781,30400.0
2015-03-18 10:10:00,38.15,38.16,38.13,38.15,27900.0,29.1781,29.1857,29.1628,29.1781,27900.0
2015-03-18 10:15:00,38.15,38.22,38.14,38.21,32100.0,29.1781,29.2316,29.1704,29.2239,32100.0
2015-03-18 10:20:00,38.2,38.27,38.2,38.22,39700.0,29.2163,29.2698,29.2163,29.2316,39700.0
2015-03-18 10:25:00,38.22,38.29,38.22,38.28,35900.0,29.2316,29.2851,29.2316,29.2775,35900.0
2015-03-18 10:30:00,38.28,38.29,38.24,38.25,19600.0,29.2775,29.2851,29.2469,29.2545,19600.0
2015-03-18 10:35:00,38.25,38.26,38.23,38.24,40200.0,29.2545,29.2622,29.2392,29.2469,40200.0
2015-03-18 10:40:00,38.25,38.25,38.22,38.24,18700.0,29.2545,29.2545,29.2316,29.2469,18700.0
2015-03-18 10:45:00,38.24,38.26,38.22,38.26,19400.0,29.2469,29.2622,29.2316,29.2622,19400.0
2015-03-18 10:50:00,38.25,38.34,38.25,38.34,30300.0,29.2545,29.3234,29.2545,29.3234,30300.0
2015-03-18 10:55:00,38.34,38.36,38.33,38.34,23200.0,29.3234,29.3387,29.3157,29.3234,23200.0
2015-03-18 11:00:00,38.35,38.37,38.34,38.37,38700.0,29.331,29.3463,29.3234,29.3463,38700.0
2015-03-18 11:05:00,38.37,38.4,38.34,38.35,61200.0,29.3463,29.3693,29.3234,29.331,61200.0
2015-03-18 11:10:00,38.34,38.36,38.33,38.34,56400.0,29.3234,29.3387,29.3157,29.3234,56400.0
2015-03-18 11:15:00,38.33,38.34,38.32,38.32,9500.0,29.3157,29.3234,29.3081,29.3081,9500.0
2015-03-18 11:20:00,38.32,38.33,38.28,38.29,32000.0,29.3081,29.3157,29.2775,29.2851,32000.0
2015-03-18 11:25:00,38.28,38.29,38.25,38.26,19100.0,29.2775,29.2851,29.2545,29.2622,19100.0
2015-03-18 11:30:00,38.26,38.33,38.25,38.29,20100.0,29.2622,29.3157,29.2545,29.2851,20100.0
2015-03-18 11:35:00,38.3,38.3,38.27,38.3,10500.0,29.2928,29.2928,29.2698,29.2928,10500.0
2015-03-18 11:40:00,38.31,38.39,38.3,38.39,15100.0,29.3004,29.3616,29.2928,29.3616,15100.0
2015-03-18 11:45:00,38.39,38.42,38.35,38.36,33300.0,29.3616,29.3846,29.331,29.3387,33300.0
2015-03-18 11:50:00,38.36,38.39,38.34,38.34,12500.0,29.3387,29.3616,29.3234,29.3234,12500.0
2015-03-18 11:55:00,38.33,38.36,38.32,38.32,16100.0,29.3157,29.3387,29.3081,29.3081,16100.0
2015-03-18 12:00:00,38.31,38.34,38.26,38.34,49700.0,29.3004,29.3234,29.2622,29.3234,49700.0
2015-03-18 12:05:00,38.33,38.34,38.31,38.31,16500.0,29.3157,29.3234,29.3004,29.3004,16500.0
2015-03-18 12:10:00,38.32,38.32,38.21,38.22,29200.0,29.3081,29.3081,29.2239,29.2316,29200.0
2015-03-18 12:15:00,38.22,38.22,38.18,38.18,31400.0,29.2316,29.2316,29.201,29.201,31400.0
2015-03-18 12:20:00,38.18,38.18,38.13,38.16,63400.0,29.201,29.201,29.1628,29.1857,63400.0
2015-03-18 12:25:00,38.16,38.16,38.13,38.15,28100.0,29.1857,29.1857,29.1628,29.1781,28100.0
2015-03-18 12:30:00,38.15,38.16,38.14,38.15,71700.0,29.1781,29.1857,29.1704,29.1781,71700.0
2015-03-18 12:35:00,38.15,38.16,38.12,38.15,26600.0,29.1781,29.1857,29.1551,29.1781,26600.0
2015-03-18 12:40:00,38.14,38.16,38.14,38.15,18100.0,29.1704,29.1857,29.1704,29.1781,18100.0
2015-03-18 12:45:00,38.14,38.17,38.14,38.16,49100.0,29.1704,29.1934,29.1704,29.1857,49100.0
2015-03-18 12:50:00,38.17,38.2,38.16,38.18,14700.0,29.1934,29.2163,29.1857,29.201,14700.0
2015-03-18 12:55:00,38.19,38.2,38.16,38.16,16600.0,29.2086,29.2163,29.1857,29.1857,16600.0
2015-03-18 13:00:00,38.16,38.2,38.16,38.17,12000.0,29.1857,29.2163,29.1857,29.1934,12000.0
2015-03-18 13:05:00,38.16,38.2,38.11,38.2,58500.0,29.1857,29.2163,29.1475,29.2163,58500.0
2015-03-18 13:10:00,38.2,38.2,38.17,38.19,14500.0,29.2163,29.2163,29.1934,29.2086,14500.0
2015-03-18 13:15:00,38.18,38.2,38.16,38.2,10500.0,29.201,29.2163,29.1857,29.2163,10500.0
2015-03-18 13:20:00,38.2,38.22,38.18,38.18,10500.0,29.2163,29.2316,29.201,29.201,10500.0
2015-03-18 13:25:00,38.18,38.19,38.14,38.14,22200.0,29.201,29.2086,29.1704,29.1704,22200.0
2015-03-18 13:30:00,38.15,38.15,38.11,38.11,18000.0,29.1781,29.1781,29.1475,29.1475,18000.0
2015-03-18 13:35:00,38.11,38.12,38.07,38.08,41200.0,29.1475,29.1551,29.1169,29.1245,41200.0
2015-03-18 13:40:00,38.08,38.09,38.06,38.07,16900.0,29.1245,29.1322,29.1092,29.1169,16900.0
2015-03-18 13:45:00,38.07,38.08,38.05,38.05,77500.0,29.1169,29.1245,29.1016,29.1016,77500.0
2015-03-18 13:50:00,38.05,38.06,38.03,38.04,55300.0,29.1016,29.1092,29.0863,29.0939,55300.0
2015-03-18 13:55:00,38.03,38.05,38.01,38.04,85300.0,29.0863,29.1016,29.071,29.0939,85300.0
2015-03-18 14:00:00,38.05,38.46,38.03,38.35,154600.0,29.1016,29.4152,29.0863,29.331,154600.0
2015-03-18 14:05:00,38.37,38.43,38.35,38.37,78100.0,29.3463,29.3922,29.331,29.3463,78100.0
2015-03-18 14:10:00,38.38,38.43,38.37,38.41,106200.0,29.354,29.3922,29.3463,29.3769,106200.0
2015-03-18 14:15:00,38.41,38.46,38.41,38.44,102400.0,29.3769,29.4152,29.3769,29.3999,102400.0
2015-03-18 14:20:00,38.43,38.43,38.38,38.41,93000.0,29.3922,29.3922,29.354,29.3769,93000.0
2015-03-18 14:25:00,38.4,38.43,38.39,38.43,113200.0,29.3693,29.3922,29.3616,29.3922,113200.0
2015-03-18 14:30:00,38.43,38.54,38.4,38.5,159600.0,29.3922,29.4763,29.3693,29.4457,159600.0
2015-03-18 14:35:00,38.51,38.51,38.46,38.47,55100.0,29.4534,29.4534,29.4152,29.4228,55100.0
2015-03-18 14:40:00,38.48,38.51,38.46,38.47,44300.0,29.4304,29.4534,29.4152,29.4228,44300.0
2015-03-18 14:45:00,38.48,38.5,38.44,38.47,31900.0,29.4304,29.4457,29.3999,29.4228,31900.0
2015-03-18 14:50:00,38.46,38.5,38.44,38.5,41700.0,29.4152,29.4457,29.3999,29.4457,41700.0
2015-03-18 14:55:00,38.5,38.51,38.47,38.49,94300.0,29.4457,29.4534,29.4228,29.4381,94300.0
2015-03-18 15:00:00,38.48,38.56,38.45,38.55,155600.0,29.4304,29.4916,29.4075,29.484,155600.0
2015-03-18 15:05:00,38.55,38.57,38.5,38.55,128200.0,29.484,29.4993,29.4457,29.484,128200.0
2015-03-18 15:10:00,38.55,38.67,38.55,38.66,57800.0,29.484,29.5758,29.484,29.5681,57800.0
2015-03-18 15:15:00,38.66,38.73,38.63,38.68,69600.0,29.5681,29.6217,29.5452,29.5834,69600.0
2015-03-18 15:20:00,38.68,38.7,38.65,38.65,74400.0,29.5834,29.5987,29.5605,29.5605,74400.0
2015-03-18 15:25:00,38.65,38.66,38.63,38.65,35200.0,29.5605,29.5681,29.5452,29.5605,35200.0
2015-03-18 15:30:00,38.65,38.66,38.58,38.59,75900.0,29.5605,29.5681,29.5069,29.5146,75900.0
2015-03-18 15:35:00,38.59,38.6,38.49,38.52,123000.0,29.5146,29.5222,29.4381,29.461,123000.0
2015-03-18 15:40:00,38.52,38.54,38.5,38.54,52900.0,29.461,29.4763,29.4457,29.4763,52900.0
2015-03-18 15:45:00,38.54,38.54,38.5,38.51,75300.0,29.4763,29.4763,29.4457,29.4534,75300.0
2015-03-18 15:50:00,38.51,38.52,38.48,38.51,77300.0,29.4534,29.461,29.4304,29.4534,77300.0
2015-03-18 15:55:00,38.51,38.55,38.48,38.54,158500.0,29.4534,29.484,29.4304,29.4763,158500.0
2015-03-19 09:30:00,38.46,38.46,38.3,38.38,39900.0,29.4152,29.4152,29.2928,29.354,39900.0
2015-03-19 09:35:00,38.34,38.4,38.31,38.32,12500.0,29.3234,29.3693,29.3004,29.3081,12500.0
2015-03-19 09:40:00,38.33,38.35,38.28,38.28,18300.0,29.3157,29.331,29.2775,29.2775,18300.0
2015-03-19 09:45:00,38.28,38.29,38.23,38.23,13900.0,29.2775,29.2851,29.2392,29.2392,13900.0
2015-03-19 09:50:00,38.24,38.3,38.23,38.29,29200.0,29.2469,29.2928,29.2392,29.2851,29200.0
2015-03-19 09:55:00,38.29,38.31,38.26,38.31,21900.0,29.2851,29.3004,29.2622,29.3004,21900.0
2015-03-19 10:00:00,38.31,38.36,38.31,38.35,13100.0,29.3004,29.3387,29.3004,29.331,13100.0
2015-03-19 10:05:00,38.35,38.38,38.33,38.37,18800.0,29.331,29.354,29.3157,29.3463,18800.0
2015-03-19 10:10:00,38.37,38.39,38.35,38.39,10900.0,29.3463,29.3616,29.331,29.3616,10900.0
2015-03-19 10:15:00,38.39,38.42,38.38,38.39,19200.0,29.3616,29.3846,29.354,29.3616,19200.0
2015-03-19 10:20:00,38.39,38.42,38.38,38.39,35500.0,29.3616,29.3846,29.354,29.3616,35500.0
2015-03-19 10:25:00,38.39,38.42,38.38,38.42,12400.0,29.3616,29.3846,29.354,29.3846,12400.0
2015-03-19 10:30:00,38.41,38.41,38.33,38.34,25500.0,29.3769,29.3769,29.3157,29.3234,25500.0
2015-03-19 10:35:00,38.34,38.34,38.3,38.3,23100.0,29.3234,29.3234,29.2928,29.2928,23100.0
2015-03-19 10:40:00,38.3,38.32,38.27,38.27,27900.0,29.2928,29.3081,29.2698,29.2698,27900.0
2015-03-19 10:45:00,38.27,38.29,38.24,38.24,27000.0,29.2698,29.2851,29.2469,29.2469,27000.0
2015-03-19 10:50:00,38.23,38.25,38.23,38.23,11500.0,29.2392,29.2545,29.2392,29.2392,11500.0
2015-03-19 10:55:00,38.22,38.28,38.22,38.28,62000.0,29.2316,29.2775,29.2316,29.2775,62000.0
2015-03-19 11:00:00,38.28,38.29,38.26,38.26,15400.0,29.2775,29.2851,29.2622,29.2622,15400.0
2015-03-19 11:05:00,38.26,38.29,38.25,38.27,15000.0,29.2622,29.2851,29.2545,29.2698,15000.0
2015-03-19 11:10:00,38.27,38.28,38.26,38.27,22900.0,29.2698,29.2775,29.2622,29.2698,22900.0
2015-03-19 11:15:00,38.27,38.3,38.27,38.29,13600.0,29.2698,29.2928,29.2698,29.2851,13600.0
2015-03-19 11:20:00,38.29,38.3,38.28,38.29,26500.0,29.2851,29.2928,29.2775,29.2851,26500.0
2015-03-19 11:25:00,38.3,38.3,38.24,38.24,24700.0,29.2928,29.2928,29.2469,29.2469,24700.0
2015-03-19 11:30:00,38.24,38.24,38.13,38.16,69600.0,29.2469,29.2469,29.1628,29.1857,69600.0
2015-03-19 11:35:00,38.17,38.2,38.15,38.16,15300.0,29.1934,29.2163,29.1781,29.1857,15300.0
2015-03-19 11:40:00,38.17,38.18,38.11,38.11,16200.0,29.1934,29.201,29.1475,29.1475,16200.0
2015-03-19 11:45:00,38.12,38.16,38.11,38.13,16800.0,29.1551,29.1857,29.1475,29.1628,16800.0
2015-03-19 11:50:00,38.14,38.14,38.07,38.12,26600.0,29.1704,29.1704,29.1169,29.1551,26600.0
2015-03-19 11:55:00,38.11,38.14,38.11,38.12,9600.0,29.1475,29.1704,29.1475,29.1551,9600.0
2015-03-19 12:00:00,38.12,38.12,38.1,38.12,13700.0,29.1551,29.1551,29.1398,29.1551,13700.0
2015-03-19 12:05:00,38.12,38.13,38.1,38.11,18100.0,29.1551,29.1628,29.1398,29.1475,18100.0
2015-03-19 12:10:00,38.11,38.12,38.1,38.1,18600.0,29.1475,29.1551,29.1398,29.1398,18600.0
2015-03-19 12:15:00,38.1,38.12,38.07,38.09,25600.0,29.1398,29.1551,29.1169,29.1322,25600.0
2015-03-19 12:20:00,38.08,38.09,38.04,38.04,86800.0,29.1245,29.1322,29.0939,29.0939,86800.0
2015-03-19 12:25:00,38.05,38.07,38.04,38.07,21000.0,29.1016,29.1169,29.0939,29.1169,21000.0
2015-03-19 12:30:00,38.07,38.1,38.06,38.07,30400.0,29.1169,29.1398,29.1092,29.1169,30400.0
2015-03-19 12:35:00,38.07,38.08,38.04,38.06,30100.0,29.1169,29.1245,29.0939,29.1092,30100.0
2015-03-19 12:40:00,38.06,38.07,38.05,38.05,25700.0,29.1092,29.1169,29.1016,29.1016,25700.0
2015-03-19 12:45:00,38.05,38.06,38.04,38.05,27700.0,29.1016,29.1092,29.0939,29.1016,27700.0
2015-03-19 12:50:00,38.05,38.05,38.02,38.04,34200.0,29.1016,29.1016,29.0786,29.0939,34200.0
2015-03-19 12:55:00,38.04,38.04,38.03,38.04,6400.0,29.0939,29.0939,29.0863,29.0939,6400.0
2015-03-19 13:00:00,38.03,38.06,38.02,38.05,24700.0,29.0863,29.1092,29.0786,29.1016,24700.0
2015-03-19 13:05:00,38.06,38.06,38.04,38.05,16700.0,29.1092,29.1092,29.0939,29.1016,16700.0
2015-03-19 13:10:00,38.04,38.04,38.02,38.02,34100.0,29.0939,29.0939,29.0786,29.0786,34100.0
2015-03-19 13:15:00,38.03,38.03,38.01,38.02,58700.0,29.0863,29.0863,29.071,29.0786,58700.0
2015-03-19 13:20:00,38.02,38.06,38.01,38.06,63100.0,29.0786,29.1092,29.071,29.1092,63100.0
2015-03-19 13:25:00,38.06,38.06,38.03,38.06,34000.0,29.1092,29.1092,29.0863,29.1092,34000.0
2015-03-19 13:30:00,38.05,38.07,38.05,38.07,16300.0,29.1016,29.1169,29.1016,29.1169,16300.0
2015-03-19 13:35:00,38.07,38.08,38.06,38.08,9600.0,29.1169,29.1245,29.1092,29.1245,9600.0
2015-03-19 13:40:00,38.07,38.14,38.06,38.14,48400.0,29.1169,29.1704,29.1092,29.1704,48400.0
2015-03-19 13:45:00,38.14,38.15,38.1,38.11,16800.0,29.1704,29.1781,29.1398,29.1475,16800.0
2015-03-19 13:50:00,38.11,38.12,38.1,38.11,13000.0,29.1475,29.1551,29.1398,29.1475,13000.0
2015-03-19 13:55:00,38.11,38.11,38.08,38.1,15300.0,29.1475,29.1475,29.1245,29.1398,15300.0
2015-03-19 14:00:00,38.1,38.13,38.09,38.13,21000.0,29.1398,29.1628,29.1322,29.1628,21000.0
2015-03-19 14:05:00,38.13,38.17,38.13,38.17,16800.0,29.1628,29.1934,29.1628,29.1934,16800.0
2015-03-19 14:10:00,38.17,38.2,38.16,38.17,17500.0,29.1934,29.2163,29.1857,29.1934,17500.0
2015-03-19 14:15:00,38.17,38.19,38.13,38.14,13700.0,29.1934,29.2086,29.1628,29.1704,13700.0
2015-03-19 14:20:00,38.14,38.14,38.1,38.11,13000.0,29.1704,29.1704,29.1398,29.1475,13000.0
2015-03-19 14:25:00,38.11,38.14,38.1,38.13,18200.0,29.1475,29.1704,29.1398,29.1628,18200.0
2015-03-19 14:30:00,38.14,38.16,38.12,38.14,17300.0,29.1704,29.1857,29.1551,29.1704,17300.0
2015-03-19 14:35:00,38.13,38.14,38.11,38.14,15400.0,29.1628,29.1704,29.1475,29.1704,15400.0
2015-03-19 14:40:00,38.14,38.15,38.12,38.15,10600.0,29.1704,29.1781,29.1551,29.1781,10600.0
2015-03-19 14:45:00,38.15,38.17,38.13,38.17,20800.0,29.1781,29.1934,29.1628,29.1934,20800.0
2015-03-19 14:50:00,38.17,38.19,38.14,38.15,13900.0,29.1934,29.2086,29.1704,29.1781,13900.0
2015-03-19 14:55:00,38.15,38.21,38.14,38.21,19000.0,29.1781,29.2239,29.1704,29.2239,19000.0
2015-03-19 15:00:00,38.21,38.24,38.19,38.24,40100.0,29.2239,29.2469,29.2086,29.2469,40100.0
2015-03-19 15:05:00,38.23,38.25,38.2,38.22,20200.0,29.2392,29.2545,29.2163,29.2316,20200.0
2015-03-19 15:10:00,38.22,38.23,38.2,38.22,21400.0,29.2316,29.2392,29.2163,29.2316,21400.0
2015-03-19 15:15:00,38.23,38.25,38.21,38.25,68300.0,29.2392,29.2545,29.2239,29.2545,68300.0
2015-03-19 15:20:00,38.25,38.25,38.18,38.19,83900.0,29.2545,29.2545,29.201,29.2086,83900.0
2015-03-19 15:25:00,38.2,38.22,38.2,38.2,44800.0,29.2163,29.2316,29.2163,29.2163,44800.0
2015-03-19 15:30:00,38.2,38.22,38.17,38.21,139800.0,29.2163,29.2316,29.1934,29.2239,139800.0
2015-03-19 15:35:00,38.21,38.22,38.19,38.2,52600.0,29.2239,29.2316,29.2086,29.2163,52600.0
2015-03-19 15:40:00,38.19,38.2,38.14,38.14,52200.0,29.2086,29.2163,29.1704,29.1704,52200.0
2015-03-19 15:45:00,38.14,38.2,38.12,38.2,77200.0,29.1704,29.2163,29.1551,29.2163,77200.0
2015-03-19 15:50:00,38.19,38.2,38.17,38.19,74100.0,29.2086,29.2163,29.1934,29.2086,74100.0
2015-03-19 15:55:00,38.19,38.22,38.18,38.21,171100.0,29.2086,29.2316,29.201,29.2239,171100.0
2015-03-20 09:30:00,38.31,38.45,38.31,38.45,532200.0,29.3004,29.4075,29.3004,29.4075,532200.0
2015-03-20 09:35:00,38.44,38.5,38.41,38.48,22700.0,29.3999,29.4457,29.3769,29.4304,22700.0
2015-03-20 09:40:00,38.48,38.54,38.43,38.54,20700.0,29.4304,29.4763,29.3922,29.4763,20700.0
2015-03-20 09:45:00,38.54,38.54,38.44,38.44,47900.0,29.4763,29.4763,29.3999,29.3999,47900.0
2015-03-20 09:50:00,38.45,38.5,38.44,38.5,21700.0,29.4075,29.4457,29.3999,29.4457,21700.0
2015-03-20 09:55:00,38.5,38.5,38.47,38.48,33500.0,29.4457,29.4457,29.4228,29.4304,33500.0
2015-03-20 10:00:00,38.49,38.51,38.48,38.48,38100.0,29.4381,29.4534,29.4304,29.4304,38100.0
2015-03-20 10:05:00,38.48,38.5,38.47,38.5,17200.0,29.4304,29.4457,29.4228,29.4457,17200.0
2015-03-20 10:10:00,38.49,38.5,38.48,38.49,29900.0,29.4381,29.4457,29.4304,29.4381,29900.0
2015-03-20 10:15:00,38.48,38.5,38.48,38.5,21800.0,29.4304,29.4457,29.4304,29.4457,21800.0
2015-03-20 10:20:00,38.5,38.5,38.47,38.49,29200.0,29.4457,29.4457,29.4228,29.4381,29200.0
2015-03-20 10:25:00,38.48,38.5,38.48,38.49,9200.0,29.4304,29.4457,29.4304,29.4381,9200.0
2015-03-20 10:30:00,38.49,38.5,38.49,38.49,21900.0,29.4381,29.4457,29.4381,29.4381,21900.0
2015-03-20 10:35:00,38.49,38.53,38.48,38.49,72200.0,29.4381,29.4687,29.4304,29.4381,72200.0
2015-03-20 10:40:00,38.5,38.5,38.47,38.49,37400.0,29.4457,29.4457,29.4228,29.4381,37400.0
2015-03-20 10:45:00,38.48,38.5,38.46,38.47,39500.0,29.4304,29.4457,29.4152,29.4228,39500.0
2015-03-20 10:50:00,38.47,38.49,38.46,38.49,24000.0,29.4228,29.4381,29.4152,29.4381,24000.0
2015-03-20 10:55:00,38.49,38.5,38.48,38.5,27200.0,29.4381,29.4457,29.4304,29.4457,27200.0
2015-03-20 11:00:00,38.5,38.51,38.49,38.49,70600.0,29.4457,29.4534,29.4381,29.4381,70600.0
2015-03-20 11:05:00,38.5,38.5,38.46,38.46,28000.0,29.4457,29.4457,29.4152,29.4152,28000.0
2015-03-20 11:10:00,38.47,38.49,38.46,38.49,8800.0,29.4228,29.4381,29.4152,29.4381,8800.0
2015-03-20 11:15:00,38.49,38.5,38.48,38.48,22300.0,29.4381,29.4457,29.4304,29.4304,22300.0
2015-03-20 11:20:00,38.48,38.49,38.46,38.48,20100.0,29.4304,29.4381,29.4152,29.4304,20100.0
2015-03-20 11:25:00,38.48,38.5,38.48,38.5,12600.0,29.4304,29.4457,29.4304,29.4457,12600.0
2015-03-20 11:30:00,38.5,38.51,38.49,38.5,30500.0,29.4457,29.4534,29.4381,29.4457,30500.0
2015-03-20 11:35:00,38.5,38.5,38.48,38.48,14000.0,29.4457,29.4457,29.4304,29.4304,14000.0
2015-03-20 11:40:00,38.49,38.49,38.48,38.48,10400.0,29.4381,29.4381,29.4304,29.4304,10400.0
2015-03-20 11:45:00,38.48,38.49,38.48,38.49,9800.0,29.4304,29.4381,29.4304,29.4381,9800.0
2015-03-20 11:50:00,38.48,38.5,38.48,38.5,15600.0,29.4304,29.4457,29.4304,29.4457,15600.0
2015-03-20 11:55:00,38.5,38.5,38.49,38.5,23100.0,29.4457,29.4457,29.4381,29.4457,23100.0
2015-03-20 12:00:00,38.49,38.5,38.49,38.5,34500.0,29.4381,29.4457,29.4381,29.4457,34500.0
2015-03-20 12:05:00,38.5,38.5,38.48,38.5,32700.0,29.4457,29.4457,29.4304,29.4457,32700.0
2015-03-20 12:10:00,38.5,38.53,38.49,38.52,14000.0,29.4457,29.4687,29.4381,29.461,14000.0
2015-03-20 12:15:00,38.52,38.53,38.52,38.53,22000.0,29.461,29.4687,29.461,29.4687,22000.0
2015-03-20 12:20:00,38.53,38.53,38.49,38.49,22900.0,29.4687,29.4687,29.4381,29.4381,22900.0
2015-03-20 12:25:00,38.5,38.52,38.49,38.52,12800.0,29.4457,29.461,29.4381,29.461,12800.0
2015-03-20 12:30:00,38.51,38.52,38.5,38.51,25400.0,29.4534,29.461,29.4457,29.4534,25400.0
2015-03-20 12:35:00,38.5,38.55,38.5,38.55,23400.0,29.4457,29.484,29.4457,29.484,23400.0
2015-03-20 12:40:00,38.55,38.59,38.54,38.59,16700.0,29.484,29.5146,29.4763,29.5146,16700.0
2015-03-20 12:45:00,38.59,38.61,38.58,38.61,29100.0,29.5146,29.5299,29.5069,29.5299,29100.0
2015-03-20 12:50:00,38.61,38.71,38.61,38.7,71700.0,29.5299,29.6064,29.5299,29.5987,71700.0
2015-03-20 12:55:00,38.7,38.75,38.7,38.73,38500.0,29.5987,29.6369,29.5987,29.6217,38500.0
2015-03-20 13:00:00,38.73,38.74,38.69,38.69,20000.0,29.6217,29.6293,29.5911,29.5911,20000.0
2015-03-20 13:05:00,38.7,38.7,38.64,38.65,25600.0,29.5987,29.5987,29.5528,29.5605,25600.0
2015-03-20 13:10:00,38.65,38.68,38.64,38.67,48900.0,29.5605,29.5834,29.5528,29.5758,48900.0
2015-03-20 13:15:00,38.67,38.7,38.66,38.69,74300.0,29.5758,29.5987,29.5681,29.5911,74300.0
2015-03-20 13:20:00,38.69,38.69,38.64,38.65,38500.0,29.5911,29.5911,29.5528,29.5605,38500.0
2015-03-20 13:25:00,38.66,38.66,38.62,38.62,30200.0,29.5681,29.5681,29.5375,29.5375,30200.0
2015-03-20 13:30:00,38.63,38.64,38.63,38.64,8500.0,29.5452,29.5528,29.5452,29.5528,8500.0
2015-03-20 13:35:00,38.64,38.64,38.63,38.64,12700.0,29.5528,29.5528,29.5452,29.5528,12700.0
2015-03-20 13:40:00,38.64,38.65,38.63,38.65,10700.0,29.5528,29.5605,29.5452,29.5605,10700.0
2015-03-20 13:45:00,38.65,38.73,38.64,38.68,68800.0,29.5605,29.6217,29.5528,29.5834,68800.0
2015-03-20 13:50:00,38.67,38.68,38.67,38.67,9000.0,29.5758,29.5834,29.5758,29.5758,9000.0
2015-03-20 13:55:00,38.67,38.67,38.64,38.66,23900.0,29.5758,29.5758,29.5528,29.5681,23900.0
2015-03-20 14:00:00,38.66,38.71,38.66,38.68,30900.0,29.5681,29.6064,29.5681,29.5834,30900.0
2015-03-20 14:05:00,38.68,38.69,38.66,38.68,17700.0,29.5834,29.5911,29.5681,29.5834,17700.0
2015-03-20 14:10:00,38.69,38.7,38.68,38.69,15900.0,29.5911,29.5987,29.5834,29.5911,15900.0
2015-03-20 14:15:00,38.69,38.7,38.68,38.7,11400.0,29.5911,29.5987,29.5834,29.5987,11400.0
2015-03-20 14:20:00,38.7,38.7,38.67,38.68,15000.0,29.5987,29.5987,29.5758,29.5834,15000.0
2015-03-20 14:25:00,38.68,38.69,38.65,38.69,21600.0,29.5834,29.5911,29.5605,29.5911,21600.0
2015-03-20 14:30:00,38.69,38.7,38.68,38.7,52800.0,29.5911,29.5987,29.5834,29.5987,52800.0
2015-03-20 14:35:00,38.7,38.7,38.69,38.7,33600.0,29.5987,29.5987,29.5911,29.5987,33600.0
2015-03-20 14:40:00,38.7,38.7,38.69,38.7,8400.0,29.5987,29.5987,29.5911,29.5987,8400.0
2015-03-20 14:45:00,38.69,38.7,38.68,38.7,25200.0,29.5911,29.5987,29.5834,29.5987,25200.0
2015-03-20 14:50:00,38.7,38.7,38.69,38.7,11500.0,29.5987,29.5987,29.5911,29.5987,11500.0
2015-03-20 14:55:00,38.7,38.71,38.69,38.7,91600.0,29.5987,29.6064,29.5911,29.5987,91600.0
2015-03-20 15:00:00,38.7,38.71,38.69,38.7,24900.0,29.5987,29.6064,29.5911,29.5987,24900.0
2015-03-20 15:05:00,38.7,38.7,38.69,38.69,11500.0,29.5987,29.5987,29.5911,29.5911,11500.0
2015-03-20 15:10:00,38.7,38.71,38.69,38.7,69200.0,29.5987,29.6064,29.5911,29.5987,69200.0
2015-03-20 15:15:00,38.69,38.7,38.64,38.64,24800.0,29.5911,29.5987,29.5528,29.5528,24800.0
2015-03-20 15:20:00,38.65,38.67,38.64,38.67,43400.0,29.5605,29.5758,29.5528,29.5758,43400.0
2015-03-20 15:25:00,38.67,38.67,38.65,38.66,20600.0,29.5758,29.5758,29.5605,29.5681,20600.0
2015-03-20 15:30:00,38.66,38.68,38.65,38.67,30400.0,29.5681,29.5834,29.5605,29.5758,30400.0
2015-03-20 15:35:00,38.67,38.68,38.6,38.64,104700.0,29.5758,29.5834,29.5222,29.5528,104700.0
2015-03-20 15:40:00,38.65,38.68,38.64,38.67,88100.0,29.5605,29.5834,29.5528,29.5758,88100.0
2015-03-20 15:45:00,38.66,38.68,38.62,38.62,66200.0,29.5681,29.5834,29.5375,29.5375,66200.0
2015-03-20 15:50:00,38.62,38.65,38.57,38.57,95500.0,29.5375,29.5605,29.4993,29.4993,95500.0
2015-03-20 15:55:00,38.58,38.61,38.56,38.6,259800.0,29.5069,29.5299,29.4916,29.5222,259800.0
2015-03-23 09:30:00,38.62,38.84,38.59,38.8,54700.0,29.5375,29.7058,29.5146,29.6752,54700.0
2015-03-23 09:35:00,38.8,38.83,38.74,38.76,49800.0,29.6752,29.6981,29.6293,29.6446,49800.0
2015-03-23 09:40:00,38.76,38.77,38.74,38.75,33100.0,29.6446,29.6522,29.6293,29.6369,33100.0
2015-03-23 09:45:00,38.75,38.77,38.73,38.75,69600.0,29.6369,29.6522,29.6217,29.6369,69600.0
2015-03-23 09:50:00,38.74,38.77,38.73,38.75,66000.0,29.6293,29.6522,29.6217,29.6369,66000.0
2015-03-23 09:55:00,38.74,38.85,38.73,38.85,36900.0,29.6293,29.7134,29.6217,29.7134,36900.0
2015-03-23 10:00:00,38.85,38.9,38.84,38.86,47100.0,29.7134,29.7517,29.7058,29.7211,47100.0
2015-03-23 10:05:00,38.85,38.86,38.84,38.85,19100.0,29.7134,29.7211,29.7058,29.7134,19100.0
2015-03-23 10:10:00,38.85,38.85,38.84,38.85,36300.0,29.7134,29.7134,29.7058,29.7134,36300.0
2015-03-23 10:15:00,38.85,38.85,38.83,38.84,20900.0,29.7134,29.7134,29.6981,29.7058,20900.0
2015-03-23 10:20:00,38.84,38.85,38.83,38.84,20200.0,29.7058,29.7134,29.6981,29.7058,20200.0
2015-03-23 10:25:00,38.84,38.85,38.83,38.84,31900.0,29.7058,29.7134,29.6981,29.7058,31900.0
2015-03-23 10:30:00,38.83,38.84,38.81,38.84,16600.0,29.6981,29.7058,29.6828,29.7058,16600.0
2015-03-23 10:35:00,38.84,38.85,38.83,38.85,30900.0,29.7058,29.7134,29.6981,29.7134,30900.0
2015-03-23 10:40:00,38.84,38.85,38.84,38.85,22200.0,29.7058,29.7134,29.7058,29.7134,22200.0
2015-03-23 10:45:00,38.85,38.85,38.8,38.84,30700.0,29.7134,29.7134,29.6752,29.7058,30700.0
2015-03-23 10:50:00,38.84,38.88,38.83,38.87,20200.0,29.7058,29.7364,29.6981,29.7287,20200.0
2015-03-23 10:55:00,38.87,38.88,38.85,38.85,23400.0,29.7287,29.7364,29.7134,29.7134,23400.0
2015-03-23 11:00:00,38.85,38.85,38.81,38.82,22600.0,29.7134,29.7134,29.6828,29.6905,22600.0
2015-03-23 11:05:00,38.81,38.84,38.79,38.84,12800.0,29.6828,29.7058,29.6675,29.7058,12800.0
2015-03-23 11:10:00,38.82,38.85,38.82,38.84,15000.0,29.6905,29.7134,29.6905,29.7058,15000.0
2015-03-23 11:15:00,38.83,38.85,38.82,38.84,30200.0,29.6981,29.7134,29.6905,29.7058,30200.0
2015-03-23 11:20:00,38.84,38.85,38.8,38.84,63700.0,29.7058,29.7134,29.6752,29.7058,63700.0
2015-03-23 11:25:00,38.84,38.85,38.83,38.84,26300.0,29.7058,29.7134,29.6981,29.7058,26300.0
2015-03-23 11:30:00,38.84,38.85,38.79,38.79,25400.0,29.7058,29.7134,29.6675,29.6675,25400.0
2015-03-23 11:35:00,38.8,38.82,38.76,38.77,19900.0,29.6752,29.6905,29.6446,29.6522,19900.0
2015-03-23 11:40:00,38.76,38.76,38.7,38.7,37600.0,29.6446,29.6446,29.5987,29.5987,37600.0
2015-03-23 11:45:00,38.7,38.78,38.7,38.76,19900.0,29.5987,29.6599,29.5987,29.6446,19900.0
2015-03-23 11:50:00,38.76,38.76,38.73,38.76,11200.0,29.6446,29.6446,29.6217,29.6446,11200.0
2015-03-23 11:55:00,38.75,38.76,38.73,38.74,16100.0,29.6369,29.6446,29.6217,29.6293,16100.0
2015-03-23 12:00:00,38.73,38.75,38.71,38.75,19200.0,29.6217,29.6369,29.6064,29.6369,19200.0
2015-03-23 12:05:00,38.75,38.77,38.74,38.76,30900.0,29.6369,29.6522,29.6293,29.6446,30900.0
2015-03-23 12:10:00,38.77,38.77,38.74,38.75,14400.0,29.6522,29.6522,29.6293,29.6369,14400.0
2015-03-23 12:15:00,38.74,38.75,38.72,38.74,19000.0,29.6293,29.6369,29.614,29.6293,19000.0
2015-03-23 12:20:00,38.73,38.81,38.73,38.81,23500.0,29.6217,29.6828,29.6217,29.6828,23500.0
2015-03-23 12:25:00,38.8,38.81,38.78,38.79,15000.0,29.6752,29.6828,29.6599,29.6675,15000.0
2015-03-23 12:30:00,38.79,38.82,38.77,38.79,20800.0,29.6675,29.6905,29.6522,29.6675,20800.0
2015-03-23 12:35:00,38.79,38.82,38.78,38.81,19900.0,29.6675,29.6905,29.6599,29.6828,19900.0
2015-03-23 12:40:00,38.8,38.85,38.8,38.85,12400.0,29.6752,29.7134,29.6752,29.7134,12400.0
2015-03-23 12:45:00,38.85,38.85,38.83,38.85,14100.0,29.7134,29.7134,29.6981,29.7134,14100.0
2015-03-23 12:50:00,38.84,38.85,38.8,38.8,38700.0,29.7058,29.7134,29.6752,29.6752,38700.0
2015-03-23 12:55:00,38.8,38.8,38.79,38.8,12500.0,29.6752,29.6752,29.6675,29.6752,12500.0
2015-03-23 13:00:00,38.8,38.8,38.78,38.8,12800.0,29.6752,29.6752,29.6599,29.6752,12800.0
2015-03-23 13:05:00,38.8,38.8,38.79,38.8,6300.0,29.6752,29.6752,29.6675,29.6752,6300.0
2015-03-23 13:10:00,38.8,38.8,38.79,38.79,14700.0,29.6752,29.6752,29.6675,29.6675,14700.0
2015-03-23 13:15:00,38.79,38.8,38.79,38.8,16300.0,29.6675,29.6752,29.6675,29.6752,16300.0
2015-03-23 13:20:00,38.8,38.82,38.79,38.8,18300.0,29.6752,29.6905,29.6675,29.6752,18300.0
2015-03-23 13:25:00,38.81,38.84,38.8,38.83,16600.0,29.6828,29.7058,29.6752,29.6981,16600.0
2015-03-23 13:30:00,38.84,38.85,38.82,38.85,15100.0,29.7058,29.7134,29.6905,29.7134,15100.0
2015-03-23 13:35:00,38.84,38.87,38.83,38.87,17400.0,29.7058,29.7287,29.6981,29.7287,17400.0
2015-03-23 13:40:00,38.87,38.87,38.84,38.86,11000.0,29.7287,29.7287,29.7058,29.7211,11000.0
2015-03-23 13:45:00,38.86,38.86,38.84,38.84,15000.0,29.7211,29.7211,29.7058,29.7058,15000.0
2015-03-23 13:50:00,38.84,38.85,38.83,38.85,17500.0,29.7058,29.7134,29.6981,29.7134,17500.0
2015-03-23 13:55:00,38.85,38.85,38.82,38.83,14900.0,29.7134,29.7134,29.6905,29.6981,14900.0
2015-03-23 14:00:00,38.82,38.85,38.81,38.83,14300.0,29.6905,29.7134,29.6828,29.6981,14300.0
2015-03-23 14:05:00,38.84,38.86,38.83,38.85,35300.0,29.7058,29.7211,29.6981,29.7134,35300.0
2015-03-23 14:10:00,38.85,38.85,38.83,38.85,18800.0,29.7134,29.7134,29.6981,29.7134,18800.0
2015-03-23 14:15:00,38.84,38.86,38.83,38.83,14700.0,29.7058,29.7211,29.6981,29.6981,14700.0
2015-03-23 14:20:00,38.84,38.85,38.82,38.85,19500.0,29.7058,29.7134,29.6905,29.7134,19500.0
2015-03-23 14:25:00,38.84,38.85,38.83,38.83,31100.0,29.7058,29.7134,29.6981,29.6981,31100.0
2015-03-23 14:30:00,38.83,38.85,38.83,38.84,14500.0,29.6981,29.7134,29.6981,29.7058,14500.0
2015-03-23 14:35:00,38.85,38.85,38.84,38.84,15500.0,29.7134,29.7134,29.7058,29.7058,15500.0
2015-03-23 14:40:00,38.84,38.9,38.84,38.9,15500.0,29.7058,29.7517,29.7058,29.7517,15500.0
2015-03-23 14:45:00,38.89,38.9,38.84,38.84,68600.0,29.744,29.7517,29.7058,29.7058,68600.0
2015-03-23 14:50:00,38.84,38.86,38.83,38.85,23500.0,29.7058,29.7211,29.6981,29.7134,23500.0
2015-03-23 14:55:00,38.85,38.86,38.83,38.85,15000.0,29.7134,29.7211,29.6981,29.7134,15000.0
2015-03-23 15:00:00,38.85,38.89,38.84,38.87,36500.0,29.7134,29.744,29.7058,29.7287,36500.0
2015-03-23 15:05:00,38.88,38.89,38.87,38.88,30000.0,29.7364,29.744,29.7287,29.7364,30000.0
2015-03-23 15:10:00,38.89,38.89,38.86,38.87,17500.0,29.744,29.744,29.7211,29.7287,17500.0
2015-03-23 15:15:00,38.87,38.89,38.86,38.87,22600.0,29.7287,29.744,29.7211,29.7287,22600.0
2015-03-23 15:20:00,38.88,38.88,38.82,38.82,74300.0,29.7364,29.7364,29.6905,29.6905,74300.0
2015-03-23 15:25:00,38.83,38.84,38.8,38.81,39300.0,29.6981,29.7058,29.6752,29.6828,39300.0
2015-03-23 15:30:00,38.81,38.82,38.8,38.81,16800.0,29.6828,29.6905,29.6752,29.6828,16800.0
2015-03-23 15:35:00,38.81,38.82,38.8,38.82,24100.0,29.6828,29.6905,29.6752,29.6905,24100.0
2015-03-23 15:40:00,38.82,38.83,38.79,38.79,69200.0,29.6905,29.6981,29.6675,29.6675,69200.0
2015-03-23 15:45:00,38.79,38.8,38.75,38.77,48400.0,29.6675,29.6752,29.6369,29.6522,48400.0
2015-03-23 15:50:00,38.76,38.76,38.72,38.72,58000.0,29.6446,29.6446,29.614,29.614,58000.0
2015-03-23 15:55:00,38.72,38.73,38.65,38.65,162500.0,29.614,29.6217,29.5605,29.5605,162500.0
2015-03-24 09:30:00,38.66,38.87,38.59,38.81,93000.0,29.5681,29.7287,29.5146,29.6828,93000.0
2015-03-24 09:35:00,38.82,38.82,38.68,38.68,48300.0,29.6905,29.6905,29.5834,29.5834,48300.0
2015-03-24 09:40:00,38.68,38.72,38.62,38.63,36800.0,29.5834,29.614,29.5375,29.5452,36800.0
2015-03-24 09:45:00,38.63,38.69,38.61,38.69,30900.0,29.5452,29.5911,29.5299,29.5911,30900.0
2015-03-24 09:50:00,38.69,38.72,38.64,38.66,30400.0,29.5911,29.614,29.5528,29.5681,30400.0
2015-03-24 09:55:00,38.67,38.68,38.66,38.68,15900.0,29.5758,29.5834,29.5681,29.5834,15900.0
2015-03-24 10:00:00,38.69,38.71,38.67,38.69,41800.0,29.5911,29.6064,29.5758,29.5911,41800.0
2015-03-24 10:05:00,38.7,38.79,38.69,38.72,212500.0,29.5987,29.6675,29.5911,29.614,212500.0
2015-03-24 10:10:00,38.72,38.72,38.63,38.65,22300.0,29.614,29.614,29.5452,29.5605,22300.0
2015-03-24 10:15:00,38.65,38.65,38.63,38.65,13300.0,29.5605,29.5605,29.5452,29.5605,13300.0
2015-03-24 10:20:00,38.65,38.72,38.64,38.71,21700.0,29.5605,29.614,29.5528,29.6064,21700.0
2015-03-24 10:25:00,38.71,38.76,38.7,38.74,15000.0,29.6064,29.6446,29.5987,29.6293,15000.0
2015-03-24 10:30:00,38.75,38.78,38.74,38.77,25000.0,29.6369,29.6599,29.6293,29.6522,25000.0
2015-03-24 10:35:00,38.77,38.78,38.73,38.74,22800.0,29.6522,29.6599,29.6217,29.6293,22800.0
2015-03-24 10:40:00,38.74,38.74,38.68,38.7,13700.0,29.6293,29.6293,29.5834,29.5987,13700.0
2015-03-24 10:45:00,38.69,38.69,38.65,38.66,10600.0,29.5911,29.5911,29.5605,29.5681,10600.0
2015-03-24 10:50:00,38.66,38.69,38.65,38.67,6400.0,29.5681,29.5911,29.5605,29.5758,6400.0
2015-03-24 10:55:00,38.67,38.68,38.65,38.66,12800.0,29.5758,29.5834,29.5605,29.5681,12800.0
2015-03-24 11:00:00,38.66,38.66,38.64,38.66,9500.0,29.5681,29.5681,29.5528,29.5681,9500.0
2015-03-24 11:05:00,38.65,38.69,38.65,38.69,12900.0,29.5605,29.5911,29.5605,29.5911,12900.0
2015-03-24 11:10:00,38.68,38.73,38.68,38.73,8700.0,29.5834,29.6217,29.5834,29.6217,8700.0
2015-03-24 11:15:00,38.73,38.75,38.72,38.74,20700.0,29.6217,29.6369,29.614,29.6293,20700.0
2015-03-24 11:20:00,38.74,38.75,38.72,38.74,15000.0,29.6293,29.6369,29.614,29.6293,15000.0
2015-03-24 11:25:00,38.74,38.75,38.72,38.73,13800.0,29.6293,29.6369,29.614,29.6217,13800.0
2015-03-24 11:30:00,38.73,38.74,38.71,38.72,12300.0,29.6217,29.6293,29.6064,29.614,12300.0
2015-03-24 11:35:00,38.72,38.72,38.7,38.71,2700.0,29.614,29.614,29.5987,29.6064,2700.0
2015-03-24 11:40:00,38.71,38.71,38.69,38.7,11100.0,29.6064,29.6064,29.5911,29.5987,11100.0
2015-03-24 11:45:00,38.71,38.73,38.7,38.73,8400.0,29.6064,29.6217,29.5987,29.6217,8400.0
2015-03-24 11:50:00,38.73,38.75,38.72,38.74,17000.0,29.6217,29.6369,29.614,29.6293,17000.0
2015-03-24 11:55:00,38.73,38.77,38.72,38.77,42300.0,29.6217,29.6522,29.614,29.6522,42300.0
2015-03-24 12:00:00,38.76,38.79,38.75,38.79,20000.0,29.6446,29.6675,29.6369,29.6675,20000.0
2015-03-24 12:05:00,38.79,38.79,38.76,38.76,26400.0,29.6675,29.6675,29.6446,29.6446,26400.0
2015-03-24 12:10:00,38.77,38.78,38.76,38.78,13400.0,29.6522,29.6599,29.6446,29.6599,13400.0
2015-03-24 12:15:00,38.77,38.78,38.73,38.73,32900.0,29.6522,29.6599,29.6217,29.6217,32900.0
2015-03-24 12:20:00,38.73,38.74,38.71,38.71,15900.0,29.6217,29.6293,29.6064,29.6064,15900.0
2015-03-24 12:25:00,38.71,38.71,38.66,38.67,12200.0,29.6064,29.6064,29.5681,29.5758,12200.0
2015-03-24 12:30:00,38.67,38.68,38.63,38.64,19500.0,29.5758,29.5834,29.5452,29.5528,19500.0
2015-03-24 12:35:00,38.64,38.64,38.6,38.6,39600.0,29.5528,29.5528,29.5222,29.5222,39600.0
2015-03-24 12:40:00,38.6,38.61,38.58,38.59,12800.0,29.5222,29.5299,29.5069,29.5146,12800.0
2015-03-24 12:45:00,38.58,38.59,38.53,38.53,9000.0,29.5069,29.5146,29.4687,29.4687,9000.0
2015-03-24 12:50:00,38.53,38.55,38.52,38.55,20100.0,29.4687,29.484,29.461,29.484,20100.0
2015-03-24 12:55:00,38.55,38.57,38.52,38.52,17500.0,29.484,29.4993,29.461,29.461,17500.0
2015-03-24 13:00:00,38.53,38.56,38.52,38.55,14000.0,29.4687,29.4916,29.461,29.484,14000.0
2015-03-24 13:05:00,38.55,38.56,38.54,38.55,10700.0,29.484,29.4916,29.4763,29.484,10700.0
2015-03-24 13:10:00,38.55,38.56,38.53,38.56,10200.0,29.484,29.4916,29.4687,29.4916,10200.0
2015-03-24 13:15:00,38.55,38.57,38.55,38.57,7800.0,29.484,29.4993,29.484,29.4993,7800.0
2015-03-24 13:20:00,38.57,38.57,38.52,38.53,9900.0,29.4993,29.4993,29.461,29.4687,9900.0
2015-03-24 13:25:00,38.54,38.56,38.53,38.54,27100.0,29.4763,29.4916,29.4687,29.4763,27100.0
2015-03-24 13:30:00,38.54,38.55,38.52,38.53,8900.0,29.4763,29.484,29.461,29.4687,8900.0
2015-03-24 13:35:00,38.53,38.55,38.53,38.55,8400.0,29.4687,29.484,29.4687,29.484,8400.0
2015-03-24 13:40:00,38.55,38.57,38.54,38.57,7400.0,29.484,29.4993,29.4763,29.4993,7400.0
2015-03-24 13:45:00,38.58,38.58,38.54,38.56,14100.0,29.5069,29.5069,29.4763,29.4916,14100.0
2015-03-24 13:50:00,38.56,38.59,38.56,38.57,9400.0,29.4916,29.5146,29.4916,29.4993,9400.0
2015-03-24 13:55:00,38.57,38.59,38.57,38.58,8500.0,29.4993,29.5146,29.4993,29.5069,8500.0
2015-03-24 14:00:00,38.58,38.58,38.55,38.56,11200.0,29.5069,29.5069,29.484,29.4916,11200.0
2015-03-24 14:05:00,38.57,38.57,38.54,38.56,8300.0,29.4993,29.4993,29.4763,29.4916,8300.0
2015-03-24 14:10:00,38.56,38.56,38.53,38.53,10900.0,29.4916,29.4916,29.4687,29.4687,10900.0
2015-03-24 14:15:00,38.53,38.55,38.52,38.52,12900.0,29.4687,29.484,29.461,29.461,12900.0
2015-03-24 14:20:00,38.52,38.54,38.51,38.53,8100.0,29.461,29.4763,29.4534,29.4687,8100.0
2015-03-24 14:25:00,38.53,38.53,38.5,38.51,24300.0,29.4687,29.4687,29.4457,29.4534,24300.0
2015-03-24 14:30:00,38.51,38.51,38.48,38.49,14800.0,29.4534,29.4534,29.4304,29.4381,14800.0
2015-03-24 14:35:00,38.48,38.51,38.48,38.5,13000.0,29.4304,29.4534,29.4304,29.4457,13000.0
2015-03-24 14:40:00,38.5,38.5,38.47,38.48,16000.0,29.4457,29.4457,29.4228,29.4304,16000.0
2015-03-24 14:45:00,38.48,38.51,38.47,38.5,19800.0,29.4304,29.4534,29.4228,29.4457,19800.0
2015-03-24 14:50:00,38.5,38.51,38.47,38.5,27500.0,29.4457,29.4534,29.4228,29.4457,27500.0
2015-03-24 14:55:00,38.5,38.51,38.49,38.49,15000.0,29.4457,29.4534,29.4381,29.4381,15000.0
2015-03-24 15:00:00,38.5,38.51,38.49,38.49,12900.0,29.4457,29.4534,29.4381,29.4381,12900.0
2015-03-24 15:05:00,38.5,38.51,38.49,38.51,11700.0,29.4457,29.4534,29.4381,29.4534,11700.0
2015-03-24 15:10:00,38.51,38.53,38.49,38.52,43100.0,29.4534,29.4687,29.4381,29.461,43100.0
2015-03-24 15:15:00,38.52,38.54,38.52,38.54,19300.0,29.461,29.4763,29.461,29.4763,19300.0
2015-03-24 15:20:00,38.53,38.53,38.44,38.45,37000.0,29.4687,29.4687,29.3999,29.4075,37000.0
2015-03-24 15:25:00,38.44,38.46,38.43,38.43,19400.0,29.3999,29.4152,29.3922,29.3922,19400.0
2015-03-24 15:30:00,38.43,38.45,38.43,38.45,22400.0,29.3922,29.4075,29.3922,29.4075,22400.0
2015-03-24 15:35:00,38.45,38.46,38.42,38.44,25600.0,29.4075,29.4152,29.3846,29.3999,25600.0
2015-03-24 15:40:00,38.43,38.44,38.34,38.35,68100.0,29.3922,29.3999,29.3234,29.331,68100.0
2015-03-24 15:45:00,38.35,38.38,38.3,38.3,170800.0,29.331,29.354,29.2928,29.2928,170800.0
2015-03-24 15:50:00,38.3,38.32,38.26,38.26,191000.0,29.2928,29.3081,29.2622,29.2622,191000.0
2015-03-24 15:55:00,38.27,38.3,38.24,38.25,294700.0,29.2698,29.2928,29.2469,29.2545,294700.0
2015-03-25 09:30:00,38.4,38.52,38.31,38.43,64900.0,29.3693,29.461,29.3004,29.3922,64900.0
2015-03-25 09:35:00,38.41,38.49,38.38,38.43,37300.0,29.3769,29.4381,29.354,29.3922,37300.0
2015-03-25 09:40:00,38.43,38.48,38.42,38.47,38500.0,29.3922,29.4304,29.3846,29.4228,38500.0
2015-03-25 09:45:00,38.49,38.49,38.38,38.43,37500.0,29.4381,29.4381,29.354,29.3922,37500.0
2015-03-25 09:50:00,38.43,38.45,38.42,38.43,63800.0,29.3922,29.4075,29.3846,29.3922,63800.0
2015-03-25 09:55:00,38.44,38.49,38.42,38.48,12100.0,29.3999,29.4381,29.3846,29.4304,12100.0
2015-03-25 10:00:00,38.48,38.52,38.46,38.52,35200.0,29.4304,29.461,29.4152,29.461,35200.0
2015-03-25 10:05:00,38.51,38.52,38.48,38.48,43100.0,29.4534,29.461,29.4304,29.4304,43100.0
2015-03-25 10:10:00,38.48,38.49,38.4,38.44,55200.0,29.4304,29.4381,29.3693,29.3999,55200.0
2015-03-25 10:15:00,38.44,38.48,38.44,38.45,31200.0,29.3999,29.4304,29.3999,29.4075,31200.0
2015-03-25 10:20:00,38.45,38.56,38.45,38.55,30200.0,29.4075,29.4916,29.4075,29.484,30200.0
2015-03-25 10:25:00,38.56,38.59,38.53,38.57,18300.0,29.4916,29.5146,29.4687,29.4993,18300.0
2015-03-25 10:30:00,38.57,38.58,38.5,38.5,40100.0,29.4993,29.5069,29.4457,29.4457,40100.0
2015-03-25 10:35:00,38.5,38.52,38.49,38.5,26900.0,29.4457,29.461,29.4381,29.4457,26900.0
2015-03-25 10:40:00,38.51,38.52,38.5,38.51,40900.0,29.4534,29.461,29.4457,29.4534,40900.0
2015-03-25 10:45:00,38.5,38.51,38.48,38.51,38300.0,29.4457,29.4534,29.4304,29.4534,38300.0
2015-03-25 10:50:00,38.51,38.51,38.49,38.5,35300.0,29.4534,29.4534,29.4381,29.4457,35300.0
2015-03-25 10:55:00,38.5,38.51,38.5,38.51,23400.0,29.4457,29.4534,29.4457,29.4534,23400.0
2015-03-25 11:00:00,38.51,38.51,38.5,38.51,75700.0,29.4534,29.4534,29.4457,29.4534,75700.0
2015-03-25 11:05:00,38.51,38.51,38.5,38.51,34100.0,29.4534,29.4534,29.4457,29.4534,34100.0
2015-03-25 11:10:00,38.5,38.51,38.47,38.49,41100.0,29.4457,29.4534,29.4228,29.4381,41100.0
2015-03-25 11:15:00,38.49,38.49,38.46,38.49,37700.0,29.4381,29.4381,29.4152,29.4381,37700.0
2015-03-25 11:20:00,38.49,38.51,38.47,38.5,25200.0,29.4381,29.4534,29.4228,29.4457,25200.0
2015-03-25 11:25:00,38.5,38.51,38.47,38.49,51500.0,29.4457,29.4534,29.4228,29.4381,51500.0
2015-03-25 11:30:00,38.48,38.5,38.46,38.47,49800.0,29.4304,29.4457,29.4152,29.4228,49800.0
2015-03-25 11:35:00,38.46,38.47,38.41,38.41,24800.0,29.4152,29.4228,29.3769,29.3769,24800.0
2015-03-25 11:40:00,38.4,38.42,38.35,38.38,33500.0,29.3693,29.3846,29.331,29.354,33500.0
2015-03-25 11:45:00,38.38,38.4,38.36,38.39,20800.0,29.354,29.3693,29.3387,29.3616,20800.0
2015-03-25 11:50:00,38.39,38.4,38.36,38.36,14700.0,29.3616,29.3693,29.3387,29.3387,14700.0
2015-03-25 11:55:00,38.36,38.36,38.31,38.34,21000.0,29.3387,29.3387,29.3004,29.3234,21000.0
2015-03-25 12:00:00,38.33,38.34,38.3,38.32,42100.0,29.3157,29.3234,29.2928,29.3081,42100.0
2015-03-25 12:05:00,38.32,38.33,38.3,38.3,20600.0,29.3081,29.3157,29.2928,29.2928,20600.0
2015-03-25 12:10:00,38.3,38.31,38.28,38.29,17000.0,29.2928,29.3004,29.2775,29.2851,17000.0
2015-03-25 12:15:00,38.29,38.3,38.27,38.28,21000.0,29.2851,29.2928,29.2698,29.2775,21000.0
2015-03-25 12:20:00,38.27,38.29,38.22,38.22,26000.0,29.2698,29.2851,29.2316,29.2316,26000.0
2015-03-25 12:25:00,38.22,38.23,38.21,38.23,14900.0,29.2316,29.2392,29.2239,29.2392,14900.0
2015-03-25 12:30:00,38.22,38.27,38.22,38.25,57000.0,29.2316,29.2698,29.2316,29.2545,57000.0
2015-03-25 12:35:00,38.26,38.27,38.23,38.26,20700.0,29.2622,29.2698,29.2392,29.2622,20700.0
2015-03-25 12:40:00,38.26,38.26,38.23,38.23,37300.0,29.2622,29.2622,29.2392,29.2392,37300.0
2015-03-25 12:45:00,38.23,38.25,38.23,38.25,12000.0,29.2392,29.2545,29.2392,29.2545,12000.0
2015-03-25 12:50:00,38.24,38.25,38.23,38.24,26700.0,29.2469,29.2545,29.2392,29.2469,26700.0
2015-03-25 12:55:00,38.23,38.24,38.22,38.23,12900.0,29.2392,29.2469,29.2316,29.2392,12900.0
2015-03-25 13:00:00,38.23,38.26,38.21,38.26,49300.0,29.2392,29.2622,29.2239,29.2622,49300.0
2015-03-25 13:05:00,38.26,38.26,38.25,38.25,13700.0,29.2622,29.2622,29.2545,29.2545,13700.0
2015-03-25 13:10:00,38.25,38.25,38.2,38.2,24300.0,29.2545,29.2545,29.2163,29.2163,24300.0
2015-03-25 13:15:00,38.2,38.22,38.2,38.21,21700.0,29.2163,29.2316,29.2163,29.2239,21700.0
2015-03-25 13:20:00,38.21,38.22,38.2,38.21,15100.0,29.2239,29.2316,29.2163,29.2239,15100.0
2015-03-25 13:25:00,38.2,38.24,38.2,38.23,22200.0,29.2163,29.2469,29.2163,29.2392,22200.0
2015-03-25 13:30:00,38.23,38.25,38.23,38.25,15800.0,29.2392,29.2545,29.2392,29.2545,15800.0
2015-03-25 13:35:00,38.24,38.25,38.23,38.25,34800.0,29.2469,29.2545,29.2392,29.2545,34800.0
2015-03-25 13:40:00,38.25,38.26,38.24,38.26,22700.0,29.2545,29.2622,29.2469,29.2622,22700.0
2015-03-25 13:45:00,38.25,38.26,38.24,38.25,31100.0,29.2545,29.2622,29.2469,29.2545,31100.0
2015-03-25 13:50:00,38.25,38.26,38.24,38.25,12800.0,29.2545,29.2622,29.2469,29.2545,12800.0
2015-03-25 13:55:00,38.25,38.25,38.22,38.23,24600.0,29.2545,29.2545,29.2316,29.2392,24600.0
2015-03-25 14:00:00,38.22,38.24,38.21,38.23,21900.0,29.2316,29.2469,29.2239,29.2392,21900.0
2015-03-25 14:05:00,38.23,38.23,38.2,38.2,10500.0,29.2392,29.2392,29.2163,29.2163,10500.0
2015-03-25 14:10:00,38.21,38.22,38.2,38.21,15000.0,29.2239,29.2316,29.2163,29.2239,15000.0
2015-03-25 14:15:00,38.2,38.25,38.2,38.24,31100.0,29.2163,29.2545,29.2163,29.2469,31100.0
2015-03-25 14:20:00,38.23,38.26,38.22,38.24,20500.0,29.2392,29.2622,29.2316,29.2469,20500.0
2015-03-25 14:25:00,38.23,38.25,38.22,38.24,15700.0,29.2392,29.2545,29.2316,29.2469,15700.0
2015-03-25 14:30:00,38.24,38.24,38.22,38.23,13100.0,29.2469,29.2469,29.2316,29.2392,13100.0
2015-03-25 14:35:00,38.23,38.24,38.21,38.22,9900.0,29.2392,29.2469,29.2239,29.2316,9900.0
2015-03-25 14:40:00,38.22,38.23,38.21,38.22,15200.0,29.2316,29.2392,29.2239,29.2316,15200.0
2015-03-25 14:45:00,38.22,38.23,38.2,38.22,43700.0,29.2316,29.2392,29.2163,29.2316,43700.0
2015-03-25 14:50:00,38.22,38.23,38.2,38.23,17500.0,29.2316,29.2392,29.2163,29.2392,17500.0
2015-03-25 14:55:00,38.23,38.25,38.22,38.22,22700.0,29.2392,29.2545,29.2316,29.2316,22700.0
2015-03-25 15:00:00,38.22,38.22,38.19,38.2,56600.0,29.2316,29.2316,29.2086,29.2163,56600.0
2015-03-25 15:05:00,38.2,38.2,38.18,38.2,42600.0,29.2163,29.2163,29.201,29.2163,42600.0
2015-03-25 15:10:00,38.19,38.2,38.17,38.17,38500.0,29.2086,29.2163,29.1934,29.1934,38500.0
2015-03-25 15:15:00,38.17,38.18,38.16,38.16,68800.0,29.1934,29.201,29.1857,29.1857,68800.0
2015-03-25 15:20:00,38.16,38.18,38.14,38.16,93700.0,29.1857,29.201,29.1704,29.1857,93700.0
2015-03-25 15:25:00,38.16,38.17,38.09,38.1,58000.0,29.1857,29.1934,29.1322,29.1398,58000.0
2015-03-25 15:30:00,38.11,38.11,38.05,38.07,62500.0,29.1475,29.1475,29.1016,29.1169,62500.0
2015-03-25 15:35:00,38.07,38.07,38.03,38.05,58900.0,29.1169,29.1169,29.0863,29.1016,58900.0
2015-03-25 15:40:00,38.05,38.06,38.0,38.02,130800.0,29.1016,29.1092,29.0633,29.0786,130800.0
2015-03-25 15:45:00,38.03,38.03,38.0,38.02,133600.0,29.0863,29.0863,29.0633,29.0786,133600.0
2015-03-25 15:50:00,38.01,38.01,38.0,38.0,82900.0,29.071,29.071,29.0633,29.0633,82900.0
2015-03-25 15:55:00,38.0,38.01,37.99,38.01,202600.0,29.0633,29.071,29.0557,29.071,202600.0
2015-03-26 09:30:00,38.0,38.04,37.89,38.0,105000.0,29.0633,29.0939,28.9792,29.0633,105000.0
2015-03-26 09:35:00,37.99,38.07,37.97,38.03,42500.0,29.0557,29.1169,29.0404,29.0863,42500.0
2015-03-26 09:40:00,38.04,38.05,37.98,38.03,26300.0,29.0939,29.1016,29.048,29.0863,26300.0
2015-03-26 09:45:00,38.02,38.03,37.94,38.03,19700.0,29.0786,29.0863,29.0174,29.0863,19700.0
2015-03-26 09:50:00,38.03,38.05,38.0,38.02,30800.0,29.0863,29.1016,29.0633,29.0786,30800.0
2015-03-26 09:55:00,38.0,38.02,37.94,37.96,47800.0,29.0633,29.0786,29.0174,29.0327,47800.0
2015-03-26 10:00:00,37.96,37.98,37.94,37.95,24000.0,29.0327,29.048,29.0174,29.0251,24000.0
2015-03-26 10:05:00,37.95,37.96,37.88,37.88,19000.0,29.0251,29.0327,28.9716,28.9716,19000.0
2015-03-26 10:10:00,37.87,37.9,37.84,37.87,23800.0,28.9639,28.9868,28.941,28.9639,23800.0
2015-03-26 10:15:00,37.86,37.86,37.82,37.84,20400.0,28.9563,28.9563,28.9257,28.941,20400.0
2015-03-26 10:20:00,37.84,37.91,37.84,37.89,23700.0,28.941,28.9945,28.941,28.9792,23700.0
2015-03-26 10:25:00,37.89,37.92,37.87,37.91,29800.0,28.9792,29.0021,28.9639,28.9945,29800.0
2015-03-26 10:30:00,37.91,37.93,37.88,37.89,43600.0,28.9945,29.0098,28.9716,28.9792,43600.0
2015-03-26 10:35:00,37.89,37.9,37.83,37.83,31500.0,28.9792,28.9868,28.9333,28.9333,31500.0
2015-03-26 10:40:00,37.83,37.88,37.83,37.88,15600.0,28.9333,28.9716,28.9333,28.9716,15600.0
2015-03-26 10:45:00,37.88,37.91,37.86,37.9,22400.0,28.9716,28.9945,28.9563,28.9868,22400.0
2015-03-26 10:50:00,37.91,37.93,37.9,37.93,68400.0,28.9945,29.0098,28.9868,29.0098,68400.0
2015-03-26 10:55:00,37.93,37.95,37.91,37.92,35100.0,29.0098,29.0251,28.9945,29.0021,35100.0
2015-03-26 11:00:00,37.92,37.92,37.86,37.88,32000.0,29.0021,29.0021,28.9563,28.9716,32000.0
2015-03-26 11:05:00,37.88,37.89,37.86,37.87,22500.0,28.9716,28.9792,28.9563,28.9639,22500.0
2015-03-26 11:10:00,37.86,37.86,37.82,37.83,14500.0,28.9563,28.9563,28.9257,28.9333,14500.0
2015-03-26 11:15:00,37.83,37.85,37.81,37.81,30900.0,28.9333,28.9486,28.918,28.918,30900.0
2015-03-26 11:20:00,37.82,37.84,37.8,37.83,17600.0,28.9257,28.941,28.9104,28.9333,17600.0
2015-03-26 11:25:00,37.83,37.87,37.83,37.86,11500.0,28.9333,28.9639,28.9333,28.9563,11500.0
2015-03-26 11:30:00,37.87,37.89,37.85,37.86,19600.0,28.9639,28.9792,28.9486,28.9563,19600.0
2015-03-26 11:35:00,37.86,37.89,37.84,37.89,18400.0,28.9563,28.9792,28.941,28.9792,18400.0
2015-03-26 11:40:00,37.9,37.91,37.89,37.9,22400.0,28.9868,28.9945,28.9792,28.9868,22400.0
2015-03-26 11:45:00,37.91,37.91,37.89,37.89,22800.0,28.9945,28.9945,28.9792,28.9792,22800.0
2015-03-26 11:50:00,37.9,37.91,37.89,37.9,43700.0,28.9868,28.9945,28.9792,28.9868,43700.0
2015-03-26 11:55:00,37.9,37.92,37.89,37.9,40300.0,28.9868,29.0021,28.9792,28.9868,40300.0
2015-03-26 12:00:00,37.9,37.91,37.88,37.89,13700.0,28.9868,28.9945,28.9716,28.9792,13700.0
2015-03-26 12:05:00,37.89,37.91,37.87,37.88,10500.0,28.9792,28.9945,28.9639,28.9716,10500.0
2015-03-26 12:10:00,37.88,37.91,37.87,37.91,5400.0,28.9716,28.9945,28.9639,28.9945,5400.0
2015-03-26 12:15:00,37.9,37.91,37.87,37.9,29800.0,28.9868,28.9945,28.9639,28.9868,29800.0
2015-03-26 12:20:00,37.89,37.9,37.86,37.87,19300.0,28.9792,28.9868,28.9563,28.9639,19300.0
2015-03-26 12:25:00,37.88,37.91,37.88,37.9,14000.0,28.9716,28.9945,28.9716,28.9868,14000.0
2015-03-26 12:30:00,37.89,37.91,37.89,37.91,22600.0,28.9792,28.9945,28.9792,28.9945,22600.0
2015-03-26 12:35:00,37.9,37.92,37.89,37.9,32600.0,28.9868,29.0021,28.9792,28.9868,32600.0
2015-03-26 12:40:00,37.9,37.91,37.88,37.89,14200.0,28.9868,28.9945,28.9716,28.9792,14200.0
2015-03-26 12:45:00,37.89,37.9,37.89,37.9,9100.0,28.9792,28.9868,28.9792,28.9868,9100.0
2015-03-26 12:50:00,37.9,37.91,37.89,37.9,39900.0,28.9868,28.9945,28.9792,28.9868,39900.0
2015-03-26 12:55:00,37.9,37.91,37.9,37.9,14900.0,28.9868,28.9945,28.9868,28.9868,14900.0
2015-03-26 13:00:00,37.9,37.91,37.88,37.89,27300.0,28.9868,28.9945,28.9716,28.9792,27300.0
2015-03-26 13:05:00,37.88,37.9,37.88,37.89,29700.0,28.9716,28.9868,28.9716,28.9792,29700.0
2015-03-26 13:10:00,37.89,37.89,37.83,37.84,21700.0,28.9792,28.9792,28.9333,28.941,21700.0
2015-03-26 13:15:00,37.84,37.86,37.83,37.85,24600.0,28.941,28.9563,28.9333,28.9486,24600.0
2015-03-26 13:20:00,37.85,37.86,37.83,37.83,12600.0,28.9486,28.9563,28.9333,28.9333,12600.0
2015-03-26 13:25:00,37.83,37.87,37.83,37.87,17400.0,28.9333,28.9639,28.9333,28.9639,17400.0
2015-03-26 13:30:00,37.87,37.89,37.86,37.86,15700.0,28.9639,28.9792,28.9563,28.9563,15700.0
2015-03-26 13:35:00,37.86,37.87,37.85,37.86,14000.0,28.9563,28.9639,28.9486,28.9563,14000.0
2015-03-26 13:40:00,37.86,37.91,37.86,37.9,16900.0,28.9563,28.9945,28.9563,28.9868,16900.0
2015-03-26 13:45:00,37.91,37.92,37.9,37.9,51700.0,28.9945,29.0021,28.9868,28.9868,51700.0
2015-03-26 13:50:00,37.9,37.91,37.89,37.91,24100.0,28.9868,28.9945,28.9792,28.9945,24100.0
2015-03-26 13:55:00,37.91,37.91,37.89,37.89,24500.0,28.9945,28.9945,28.9792,28.9792,24500.0
2015-03-26 14:00:00,37.9,37.91,37.89,37.91,7600.0,28.9868,28.9945,28.9792,28.9945,7600.0
2015-03-26 14:05:00,37.9,37.9,37.88,37.9,24400.0,28.9868,28.9868,28.9716,28.9868,24400.0
2015-03-26 14:10:00,37.9,37.91,37.85,37.85,37000.0,28.9868,28.9945,28.9486,28.9486,37000.0
2015-03-26 14:15:00,37.86,37.88,37.85,37.87,15700.0,28.9563,28.9716,28.9486,28.9639,15700.0
2015-03-26 14:20:00,37.87,37.89,37.86,37.88,20400.0,28.9639,28.9792,28.9563,28.9716,20400.0
2015-03-26 14:25:00,37.88,37.9,37.87,37.88,40900.0,28.9716,28.9868,28.9639,28.9716,40900.0
2015-03-26 14:30:00,37.88,37.89,37.86,37.88,22200.0,28.9716,28.9792,28.9563,28.9716,22200.0
2015-03-26 14:35:00,37.87,37.9,37.87,37.88,14500.0,28.9639,28.9868,28.9639,28.9716,14500.0
2015-03-26 14:40:00,37.88,37.91,37.87,37.89,40400.0,28.9716,28.9945,28.9639,28.9792,40400.0
2015-03-26 14:45:00,37.9,37.9,37.86,37.86,35800.0,28.9868,28.9868,28.9563,28.9563,35800.0
2015-03-26 14:50:00,37.87,37.87,37.84,37.86,36200.0,28.9639,28.9639,28.941,28.9563,36200.0
2015-03-26 14:55:00,37.86,37.86,37.83,37.83,36700.0,28.9563,28.9563,28.9333,28.9333,36700.0
2015-03-26 15:00:00,37.83,37.84,37.82,37.84,21500.0,28.9333,28.941,28.9257,28.941,21500.0
2015-03-26 15:05:00,37.84,37.86,37.83,37.86,16100.0,28.941,28.9563,28.9333,28.9563,16100.0
2015-03-26 15:10:00,37.85,37.88,37.84,37.84,41700.0,28.9486,28.9716,28.941,28.941,41700.0
2015-03-26 15:15:00,37.84,37.85,37.83,37.83,20600.0,28.941,28.9486,28.9333,28.9333,20600.0
2015-03-26 15:20:00,37.84,37.85,37.82,37.83,26700.0,28.941,28.9486,28.9257,28.9333,26700.0
2015-03-26 15:25:00,37.82,37.85,37.82,37.84,18000.0,28.9257,28.9486,28.9257,28.941,18000.0
2015-03-26 15:30:00,37.83,37.88,37.82,37.87,39000.0,28.9333,28.9716,28.9257,28.9639,39000.0
2015-03-26 15:35:00,37.88,37.9,37.86,37.87,36100.0,28.9716,28.9868,28.9563,28.9639,36100.0
2015-03-26 15:40:00,37.87,37.87,37.83,37.86,60000.0,28.9639,28.9639,28.9333,28.9563,60000.0
2015-03-26 15:45:00,37.86,37.89,37.85,37.88,95700.0,28.9563,28.9792,28.9486,28.9716,95700.0
2015-03-26 15:50:00,37.88,37.91,37.87,37.89,144400.0,28.9716,28.9945,28.9639,28.9792,144400.0
2015-03-26 15:55:00,37.88,37.9,37.87,37.88,165100.0,28.9716,28.9868,28.9639,28.9716,165100.0
2015-03-27 09:30:00,37.87,38.1,37.87,38.02,87500.0,28.9639,29.1398,28.9639,29.0786,87500.0
2015-03-27 09:35:00,38.05,38.16,38.04,38.14,108400.0,29.1016,29.1857,29.0939,29.1704,108400.0
2015-03-27 09:40:00,38.13,38.13,38.07,38.07,84900.0,29.1628,29.1628,29.1169,29.1169,84900.0
2015-03-27 09:45:00,38.08,38.1,38.01,38.03,78500.0,29.1245,29.1398,29.071,29.0863,78500.0
2015-03-27 09:50:00,38.02,38.11,37.99,38.09,49200.0,29.0786,29.1475,29.0557,29.1322,49200.0
2015-03-27 09:55:00,38.08,38.11,38.06,38.06,42800.0,29.1245,29.1475,29.1092,29.1092,42800.0
2015-03-27 10:00:00,38.06,38.1,38.05,38.1,30400.0,29.1092,29.1398,29.1016,29.1398,30400.0
2015-03-27 10:05:00,38.1,38.17,38.09,38.17,65200.0,29.1398,29.1934,29.1322,29.1934,65200.0
2015-03-27 10:10:00,38.16,38.17,38.06,38.09,44500.0,29.1857,29.1934,29.1092,29.1322,44500.0
2015-03-27 10:15:00,38.1,38.1,38.04,38.07,42600.0,29.1398,29.1398,29.0939,29.1169,42600.0
2015-03-27 10:20:00,38.08,38.1,38.06,38.08,29300.0,29.1245,29.1398,29.1092,29.1245,29300.0
2015-03-27 10:25:00,38.09,38.13,38.09,38.09,34300.0,29.1322,29.1628,29.1322,29.1322,34300.0
2015-03-27 10:30:00,38.09,38.09,38.04,38.05,51400.0,29.1322,29.1322,29.0939,29.1016,51400.0
2015-03-27 10:35:00,38.05,38.1,38.04,38.08,48600.0,29.1016,29.1398,29.0939,29.1245,48600.0
2015-03-27 10:40:00,38.08,38.1,38.08,38.1,24700.0,29.1245,29.1398,29.1245,29.1398,24700.0
2015-03-27 10:45:00,38.11,38.14,38.1,38.12,27000.0,29.1475,29.1704,29.1398,29.1551,27000.0
2015-03-27 10:50:00,38.11,38.14,38.1,38.13,26600.0,29.1475,29.1704,29.1398,29.1628,26600.0
2015-03-27 10:55:00,38.13,38.17,38.12,38.17,29400.0,29.1628,29.1934,29.1551,29.1934,29400.0
2015-03-27 11:00:00,38.16,38.18,38.14,38.17,20500.0,29.1857,29.201,29.1704,29.1934,20500.0
2015-03-27 11:05:00,38.17,38.2,38.17,38.2,13100.0,29.1934,29.2163,29.1934,29.2163,13100.0
2015-03-27 11:10:00,38.19,38.29,38.19,38.28,44100.0,29.2086,29.2851,29.2086,29.2775,44100.0
2015-03-27 11:15:00,38.29,38.3,38.28,38.29,34100.0,29.2851,29.2928,29.2775,29.2851,34100.0
2015-03-27 11:20:00,38.28,38.29,38.2,38.21,49900.0,29.2775,29.2851,29.2163,29.2239,49900.0
2015-03-27 11:25:00,38.2,38.21,38.14,38.17,29600.0,29.2163,29.2239,29.1704,29.1934,29600.0
2015-03-27 11:30:00,38.15,38.19,38.15,38.19,15400.0,29.1781,29.2086,29.1781,29.2086,15400.0
2015-03-27 11:35:00,38.18,38.2,38.18,38.2,35800.0,29.201,29.2163,29.201,29.2163,35800.0
2015-03-27 11:40:00,38.2,38.21,38.18,38.18,37600.0,29.2163,29.2239,29.201,29.201,37600.0
2015-03-27 11:45:00,38.18,38.2,38.16,38.16,28700.0,29.201,29.2163,29.1857,29.1857,28700.0
2015-03-27 11:50:00,38.16,38.17,38.12,38.13,45500.0,29.1857,29.1934,29.1551,29.1628,45500.0
2015-03-27 11:55:00,38.12,38.15,38.09,38.15,32400.0,29.1551,29.1781,29.1322,29.1781,32400.0
2015-03-27 12:00:00,38.14,38.15,38.11,38.12,14200.0,29.1704,29.1781,29.1475,29.1551,14200.0
2015-03-27 12:05:00,38.11,38.13,38.09,38.09,37000.0,29.1475,29.1628,29.1322,29.1322,37000.0
2015-03-27 12:10:00,38.09,38.11,38.09,38.1,33700.0,29.1322,29.1475,29.1322,29.1398,33700.0
2015-03-27 12:15:00,38.09,38.1,38.08,38.08,12300.0,29.1322,29.1398,29.1245,29.1245,12300.0
2015-03-27 12:20:00,38.09,38.11,38.07,38.08,57500.0,29.1322,29.1475,29.1169,29.1245,57500.0
2015-03-27 12:25:00,38.07,38.11,38.06,38.09,38900.0,29.1169,29.1475,29.1092,29.1322,38900.0
2015-03-27 12:30:00,38.08,38.11,38.06,38.11,25200.0,29.1245,29.1475,29.1092,29.1475,25200.0
2015-03-27 12:35:00,38.1,38.11,38.07,38.08,15100.0,29.1398,29.1475,29.1169,29.1245,15100.0
2015-03-27 12:40:00,38.07,38.1,38.07,38.09,22700.0,29.1169,29.1398,29.1169,29.1322,22700.0
2015-03-27 12:45:00,38.08,38.1,38.07,38.1,14200.0,29.1245,29.1398,29.1169,29.1398,14200.0
2015-03-27 12:50:00,38.09,38.12,38.09,38.11,21200.0,29.1322,29.1551,29.1322,29.1475,21200.0
2015-03-27 12:55:00,38.11,38.12,38.09,38.12,24500.0,29.1475,29.1551,29.1322,29.1551,24500.0
2015-03-27 13:00:00,38.11,38.12,38.1,38.12,10400.0,29.1475,29.1551,29.1398,29.1551,10400.0
2015-03-27 13:05:00,38.12,38.19,38.09,38.19,73800.0,29.1551,29.2086,29.1322,29.2086,73800.0
2015-03-27 13:10:00,38.19,38.19,38.15,38.15,7800.0,29.2086,29.2086,29.1781,29.1781,7800.0
2015-03-27 13:15:00,38.15,38.17,38.14,38.14,23000.0,29.1781,29.1934,29.1704,29.1704,23000.0
2015-03-27 13:20:00,38.15,38.15,38.14,38.14,7900.0,29.1781,29.1781,29.1704,29.1704,7900.0
2015-03-27 13:25:00,38.15,38.15,38.1,38.11,42600.0,29.1781,29.1781,29.1398,29.1475,42600.0
2015-03-27 13:30:00,38.1,38.15,38.1,38.14,23700.0,29.1398,29.1781,29.1398,29.1704,23700.0
2015-03-27 13:35:00,38.14,38.15,38.13,38.13,26600.0,29.1704,29.1781,29.1628,29.1628,26600.0
2015-03-27 13:40:00,38.13,38.17,38.13,38.13,20000.0,29.1628,29.1934,29.1628,29.1628,20000.0
2015-03-27 13:45:00,38.13,38.13,38.11,38.11,17000.0,29.1628,29.1628,29.1475,29.1475,17000.0
2015-03-27 13:50:00,38.12,38.13,38.11,38.13,45000.0,29.1551,29.1628,29.1475,29.1628,45000.0
2015-03-27 13:55:00,38.12,38.15,38.12,38.15,12700.0,29.1551,29.1781,29.1551,29.1781,12700.0
2015-03-27 14:00:00,38.15,38.15,38.09,38.11,83200.0,29.1781,29.1781,29.1322,29.1475,83200.0
2015-03-27 14:05:00,38.11,38.14,38.1,38.14,25500.0,29.1475,29.1704,29.1398,29.1704,25500.0
2015-03-27 14:10:00,38.15,38.16,38.14,38.16,11200.0,29.1781,29.1857,29.1704,29.1857,11200.0
2015-03-27 14:15:00,38.15,38.16,38.1,38.11,24300.0,29.1781,29.1857,29.1398,29.1475,24300.0
2015-03-27 14:20:00,38.11,38.13,38.11,38.13,4100.0,29.1475,29.1628,29.1475,29.1628,4100.0
2015-03-27 14:25:00,38.13,38.14,38.11,38.11,24100.0,29.1628,29.1704,29.1475,29.1475,24100.0
2015-03-27 14:30:00,38.12,38.14,38.1,38.14,19500.0,29.1551,29.1704,29.1398,29.1704,19500.0
2015-03-27 14:35:00,38.13,38.15,38.11,38.11,30600.0,29.1628,29.1781,29.1475,29.1475,30600.0
2015-03-27 14:40:00,38.11,38.13,38.11,38.11,13600.0,29.1475,29.1628,29.1475,29.1475,13600.0
2015-03-27 14:45:00,38.12,38.13,38.11,38.12,19600.0,29.1551,29.1628,29.1475,29.1551,19600.0
2015-03-27 14:50:00,38.13,38.13,38.12,38.13,7200.0,29.1628,29.1628,29.1551,29.1628,7200.0
2015-03-27 14:55:00,38.13,38.13,38.12,38.12,7700.0,29.1628,29.1628,29.1551,29.1551,7700.0
2015-03-27 15:00:00,38.13,38.15,38.12,38.13,62500.0,29.1628,29.1781,29.1551,29.1628,62500.0
2015-03-27 15:05:00,38.13,38.14,38.1,38.11,58000.0,29.1628,29.1704,29.1398,29.1475,58000.0
2015-03-27 15:10:00,38.11,38.12,38.1,38.11,10800.0,29.1475,29.1551,29.1398,29.1475,10800.0
2015-03-27 15:15:00,38.11,38.11,38.08,38.08,18900.0,29.1475,29.1475,29.1245,29.1245,18900.0
2015-03-27 15:20:00,38.09,38.12,38.08,38.1,42500.0,29.1322,29.1551,29.1245,29.1398,42500.0
2015-03-27 15:25:00,38.1,38.13,38.1,38.11,45500.0,29.1398,29.1628,29.1398,29.1475,45500.0
2015-03-27 15:30:00,38.11,38.15,38.1,38.13,81100.0,29.1475,29.1781,29.1398,29.1628,81100.0
2015-03-27 15:35:00,38.14,38.16,38.13,38.15,50300.0,29.1704,29.1857,29.1628,29.1781,50300.0
2015-03-27 15:40:00,38.15,38.15,38.12,38.12,38600.0,29.1781,29.1781,29.1551,29.1551,38600.0
2015-03-27 15:45:00,38.13,38.17,38.09,38.17,124900.0,29.1628,29.1934,29.1322,29.1934,124900.0
2015-03-27 15:50:00,38.16,38.19,38.14,38.16,115200.0,29.1857,29.2086,29.1704,29.1857,115200.0
2015-03-27 15:55:00,38.16,38.2,38.14,38.16,316200.0,29.1857,29.2163,29.1704,29.1857,316200.0
2015-03-30 09:30:00,38.19,38.23,38.03,38.08,70800.0,29.2086,29.2392,29.0863,29.1245,70800.0
2015-03-30 09:35:00,38.1,38.11,38.05,38.07,26100.0,29.1398,29.1475,29.1016,29.1169,26100.0
2015-03-30 09:40:00,38.08,38.09,38.04,38.05,30500.0,29.1245,29.1322,29.0939,29.1016,30500.0
2015-03-30 09:45:00,38.05,38.09,38.05,38.09,24500.0,29.1016,29.1322,29.1016,29.1322,24500.0
2015-03-30 09:50:00,38.1,38.17,38.09,38.11,44800.0,29.1398,29.1934,29.1322,29.1475,44800.0
2015-03-30 09:55:00,38.11,38.12,38.08,38.11,26400.0,29.1475,29.1551,29.1245,29.1475,26400.0
2015-03-30 10:00:00,38.12,38.16,38.1,38.14,42200.0,29.1551,29.1857,29.1398,29.1704,42200.0
2015-03-30 10:05:00,38.14,38.15,38.11,38.13,17900.0,29.1704,29.1781,29.1475,29.1628,17900.0
2015-03-30 10:10:00,38.14,38.15,38.11,38.14,21500.0,29.1704,29.1781,29.1475,29.1704,21500.0
2015-03-30 10:15:00,38.13,38.19,38.12,38.19,37000.0,29.1628,29.2086,29.1551,29.2086,37000.0
2015-03-30 10:20:00,38.19,38.2,38.13,38.17,13900.0,29.2086,29.2163,29.1628,29.1934,13900.0
2015-03-30 10:25:00,38.16,38.17,38.15,38.16,12900.0,29.1857,29.1934,29.1781,29.1857,12900.0
2015-03-30 10:30:00,38.16,38.17,38.09,38.1,47000.0,29.1857,29.1934,29.1322,29.1398,47000.0
2015-03-30 10:35:00,38.11,38.12,38.07,38.09,42000.0,29.1475,29.1551,29.1169,29.1322,42000.0
2015-03-30 10:40:00,38.1,38.13,38.09,38.11,23700.0,29.1398,29.1628,29.1322,29.1475,23700.0
2015-03-30 10:45:00,38.11,38.13,38.1,38.12,29800.0,29.1475,29.1628,29.1398,29.1551,29800.0
2015-03-30 10:50:00,38.12,38.19,38.11,38.18,34800.0,29.1551,29.2086,29.1475,29.201,34800.0
2015-03-30 10:55:00,38.19,38.22,38.17,38.21,22700.0,29.2086,29.2316,29.1934,29.2239,22700.0
2015-03-30 11:00:00,38.21,38.21,38.15,38.15,23100.0,29.2239,29.2239,29.1781,29.1781,23100.0
2015-03-30 11:05:00,38.14,38.14,38.1,38.14,16700.0,29.1704,29.1704,29.1398,29.1704,16700.0
2015-03-30 11:10:00,38.14,38.2,38.13,38.2,14400.0,29.1704,29.2163,29.1628,29.2163,14400.0
2015-03-30 11:15:00,38.2,38.21,38.17,38.18,14500.0,29.2163,29.2239,29.1934,29.201,14500.0
2015-03-30 11:20:00,38.18,38.18,38.1,38.1,23300.0,29.201,29.201,29.1398,29.1398,23300.0
2015-03-30 11:25:00,38.1,38.12,38.08,38.1,28400.0,29.1398,29.1551,29.1245,29.1398,28400.0
2015-03-30 11:30:00,38.1,38.13,38.09,38.09,22900.0,29.1398,29.1628,29.1322,29.1322,22900.0
2015-03-30 11:35:00,38.09,38.11,38.09,38.1,19400.0,29.1322,29.1475,29.1322,29.1398,19400.0
2015-03-30 11:40:00,38.1,38.13,38.1,38.12,13100.0,29.1398,29.1628,29.1398,29.1551,13100.0
2015-03-30 11:45:00,38.11,38.13,38.11,38.11,11600.0,29.1475,29.1628,29.1475,29.1475,11600.0
2015-03-30 11:50:00,38.11,38.12,38.1,38.11,10300.0,29.1475,29.1551,29.1398,29.1475,10300.0
2015-03-30 11:55:00,38.1,38.11,38.08,38.09,34700.0,29.1398,29.1475,29.1245,29.1322,34700.0
2015-03-30 12:00:00,38.09,38.1,38.08,38.09,26800.0,29.1322,29.1398,29.1245,29.1322,26800.0
2015-03-30 12:05:00,38.09,38.1,38.09,38.1,14800.0,29.1322,29.1398,29.1322,29.1398,14800.0
2015-03-30 12:10:00,38.09,38.12,38.09,38.12,19700.0,29.1322,29.1551,29.1322,29.1551,19700.0
2015-03-30 12:15:00,38.12,38.14,38.1,38.1,34900.0,29.1551,29.1704,29.1398,29.1398,34900.0
2015-03-30 12:20:00,38.11,38.12,38.09,38.12,41500.0,29.1475,29.1551,29.1322,29.1551,41500.0
2015-03-30 12:25:00,38.12,38.13,38.09,38.11,26600.0,29.1551,29.1628,29.1322,29.1475,26600.0
2015-03-30 12:30:00,38.11,38.12,38.09,38.1,36100.0,29.1475,29.1551,29.1322,29.1398,36100.0
2015-03-30 12:35:00,38.1,38.1,38.07,38.07,21300.0,29.1398,29.1398,29.1169,29.1169,21300.0
2015-03-30 12:40:00,38.07,38.12,38.07,38.11,20200.0,29.1169,29.1551,29.1169,29.1475,20200.0
2015-03-30 12:45:00,38.11,38.12,38.1,38.12,11400.0,29.1475,29.1551,29.1398,29.1551,11400.0
2015-03-30 12:50:00,38.12,38.12,38.1,38.11,16700.0,29.1551,29.1551,29.1398,29.1475,16700.0
2015-03-30 12:55:00,38.11,38.13,38.11,38.13,17200.0,29.1475,29.1628,29.1475,29.1628,17200.0
2015-03-30 13:00:00,38.13,38.14,38.11,38.11,19900.0,29.1628,29.1704,29.1475,29.1475,19900.0
2015-03-30 13:05:00,38.12,38.13,38.11,38.12,29400.0,29.1551,29.1628,29.1475,29.1551,29400.0
2015-03-30 13:10:00,38.11,38.12,38.1,38.12,30200.0,29.1475,29.1551,29.1398,29.1551,30200.0
2015-03-30 13:15:00,38.12,38.12,38.09,38.09,30300.0,29.1551,29.1551,29.1322,29.1322,30300.0
2015-03-30 13:20:00,38.1,38.11,38.09,38.1,28600.0,29.1398,29.1475,29.1322,29.1398,28600.0
2015-03-30 13:25:00,38.1,38.12,38.09,38.11,46600.0,29.1398,29.1551,29.1322,29.1475,46600.0
2015-03-30 13:30:00,38.12,38.12,38.11,38.12,10600.0,29.1551,29.1551,29.1475,29.1551,10600.0
2015-03-30 13:35:00,38.11,38.13,38.09,38.09,32500.0,29.1475,29.1628,29.1322,29.1322,32500.0
2015-03-30 13:40:00,38.09,38.1,38.09,38.09,11900.0,29.1322,29.1398,29.1322,29.1322,11900.0
2015-03-30 13:45:00,38.09,38.1,38.08,38.09,16500.0,29.1322,29.1398,29.1245,29.1322,16500.0
2015-03-30 13:50:00,38.08,38.11,38.08,38.11,14700.0,29.1245,29.1475,29.1245,29.1475,14700.0
2015-03-30 13:55:00,38.11,38.12,38.1,38.11,30600.0,29.1475,29.1551,29.1398,29.1475,30600.0
2015-03-30 14:00:00,38.12,38.13,38.09,38.1,31300.0,29.1551,29.1628,29.1322,29.1398,31300.0
2015-03-30 14:05:00,38.1,38.1,38.08,38.09,19800.0,29.1398,29.1398,29.1245,29.1322,19800.0
2015-03-30 14:10:00,38.1,38.12,38.1,38.12,34500.0,29.1398,29.1551,29.1398,29.1551,34500.0
2015-03-30 14:15:00,38.12,38.15,38.11,38.14,53700.0,29.1551,29.1781,29.1475,29.1704,53700.0
2015-03-30 14:20:00,38.14,38.17,38.12,38.17,35200.0,29.1704,29.1934,29.1551,29.1934,35200.0
2015-03-30 14:25:00,38.16,38.17,38.15,38.17,12900.0,29.1857,29.1934,29.1781,29.1934,12900.0
2015-03-30 14:30:00,38.17,38.19,38.16,38.16,17700.0,29.1934,29.2086,29.1857,29.1857,17700.0
2015-03-30 14:35:00,38.16,38.19,38.16,38.19,14600.0,29.1857,29.2086,29.1857,29.2086,14600.0
2015-03-30 14:40:00,38.19,38.22,38.18,38.22,16000.0,29.2086,29.2316,29.201,29.2316,16000.0
2015-03-30 14:45:00,38.22,38.28,38.21,38.28,62700.0,29.2316,29.2775,29.2239,29.2775,62700.0
2015-03-30 14:50:00,38.28,38.28,38.24,38.24,38000.0,29.2775,29.2775,29.2469,29.2469,38000.0
2015-03-30 14:55:00,38.25,38.29,38.24,38.29,28000.0,29.2545,29.2851,29.2469,29.2851,28000.0
2015-03-30 15:00:00,38.29,38.3,38.27,38.28,63900.0,29.2851,29.2928,29.2698,29.2775,63900.0
2015-03-30 15:05:00,38.28,38.3,38.28,38.29,11700.0,29.2775,29.2928,29.2775,29.2851,11700.0
2015-03-30 15:10:00,38.29,38.3,38.28,38.28,19900.0,29.2851,29.2928,29.2775,29.2775,19900.0
2015-03-30 15:15:00,38.29,38.31,38.27,38.31,51200.0,29.2851,29.3004,29.2698,29.3004,51200.0
2015-03-30 15:20:00,38.31,38.31,38.27,38.3,38700.0,29.3004,29.3004,29.2698,29.2928,38700.0
2015-03-30 15:25:00,38.3,38.32,38.29,38.32,46500.0,29.2928,29.3081,29.2851,29.3081,46500.0
2015-03-30 15:30:00,38.32,38.34,38.29,38.33,82200.0,29.3081,29.3234,29.2851,29.3157,82200.0
2015-03-30 15:35:00,38.33,38.34,38.3,38.3,35000.0,29.3157,29.3234,29.2928,29.2928,35000.0
2015-03-30 15:40:00,38.3,38.31,38.29,38.3,28600.0,29.2928,29.3004,29.2851,29.2928,28600.0
2015-03-30 15:45:00,38.3,38.3,38.26,38.26,62000.0,29.2928,29.2928,29.2622,29.2622,62000.0
2015-03-30 15:50:00,38.26,38.27,38.25,38.27,52100.0,29.2622,29.2698,29.2545,29.2698,52100.0
2015-03-30 15:55:00,38.27,38.27,38.26,38.26,110000.0,29.2698,29.2698,29.2622,29.2622,110000.0
2015-03-31 09:30:00,37.91,37.98,37.87,37.9,72500.0,29.225,29.279,29.1942,29.2173,72500.0
2015-03-31 09:35:00,37.89,37.97,37.88,37.92,96000.0,29.2096,29.2713,29.2019,29.2327,96000.0
2015-03-31 09:40:00,37.92,37.94,37.86,37.87,38400.0,29.2327,29.2482,29.1865,29.1942,38400.0
2015-03-31 09:45:00,37.87,37.97,37.86,37.96,46400.0,29.1942,29.2713,29.1865,29.2636,46400.0
2015-03-31 09:50:00,37.96,37.96,37.89,37.91,36500.0,29.2636,29.2636,29.2096,29.225,36500.0
2015-03-31 09:55:00,37.9,37.92,37.88,37.88,25000.0,29.2173,29.2327,29.2019,29.2019,25000.0
2015-03-31 10:00:00,37.89,37.92,37.88,37.89,38900.0,29.2096,29.2327,29.2019,29.2096,38900.0
2015-03-31 10:05:00,37.88,37.89,37.85,37.87,27000.0,29.2019,29.2096,29.1788,29.1942,27000.0
2015-03-31 10:10:00,37.86,37.91,37.86,37.9,28700.0,29.1865,29.225,29.1865,29.2173,28700.0
2015-03-31 10:15:00,37.89,37.95,37.89,37.94,16600.0,29.2096,29.2559,29.2096,29.2482,16600.0
2015-03-31 10:20:00,37.93,37.95,37.93,37.94,18300.0,29.2405,29.2559,29.2405,29.2482,18300.0
2015-03-31 10:25:00,37.94,37.94,37.91,37.91,13600.0,29.2482,29.2482,29.225,29.225,13600.0
2015-03-31 10:30:00,37.91,37.95,37.91,37.94,33300.0,29.225,29.2559,29.225,29.2482,33300.0
2015-03-31 10:35:00,37.93,37.94,37.91,37.91,11700.0,29.2405,29.2482,29.225,29.225,11700.0
2015-03-31 10:40:00,37.91,37.94,37.86,37.86,102900.0,29.225,29.2482,29.1865,29.1865,102900.0
2015-03-31 10:45:00,37.86,37.88,37.84,37.88,98000.0,29.1865,29.2019,29.1711,29.2019,98000.0
2015-03-31 10:50:00,37.88,37.88,37.83,37.84,17900.0,29.2019,29.2019,29.1634,29.1711,17900.0
2015-03-31 10:55:00,37.84,37.85,37.82,37.82,24800.0,29.1711,29.1788,29.1557,29.1557,24800.0
2015-03-31 11:00:00,37.82,37.88,37.82,37.88,16800.0,29.1557,29.2019,29.1557,29.2019,16800.0
2015-03-31 11:05:00,37.88,37.91,37.88,37.91,22500.0,29.2019,29.225,29.2019,29.225,22500.0
2015-03-31 11:10:00,37.91,37.93,37.91,37.92,16000.0,29.225,29.2405,29.225,29.2327,16000.0
2015-03-31 11:15:00,37.92,37.93,37.91,37.92,48100.0,29.2327,29.2405,29.225,29.2327,48100.0
2015-03-31 11:20:00,37.92,37.93,37.9,37.91,62600.0,29.2327,29.2405,29.2173,29.225,62600.0
2015-03-31 11:25:00,37.91,37.93,37.91,37.93,45700.0,29.225,29.2405,29.225,29.2405,45700.0
2015-03-31 11:30:00,37.93,37.93,37.89,37.9,50600.0,29.2405,29.2405,29.2096,29.2173,50600.0
2015-03-31 11:35:00,37.89,37.9,37.86,37.86,22300.0,29.2096,29.2173,29.1865,29.1865,22300.0
2015-03-31 11:40:00,37.86,37.87,37.85,37.85,12400.0,29.1865,29.1942,29.1788,29.1788,12400.0
2015-03-31 11:45:00,37.85,37.88,37.85,37.87,11000.0,29.1788,29.2019,29.1788,29.1942,11000.0
2015-03-31 11:50:00,37.87,37.87,37.82,37.84,21300.0,29.1942,29.1942,29.1557,29.1711,21300.0
2015-03-31 11:55:00,37.83,37.85,37.83,37.84,11900.0,29.1634,29.1788,29.1634,29.1711,11900.0
2015-03-31 12:00:00,37.84,37.85,37.81,37.84,25600.0,29.1711,29.1788,29.1479,29.1711,25600.0
2015-03-31 12:05:00,37.84,37.85,37.83,37.84,11700.0,29.1711,29.1788,29.1634,29.1711,11700.0
2015-03-31 12:10:00,37.83,37.85,37.81,37.85,19000.0,29.1634,29.1788,29.1479,29.1788,19000.0
2015-03-31 12:15:00,37.86,37.86,37.85,37.86,4700.0,29.1865,29.1865,29.1788,29.1865,4700.0
2015-03-31 12:20:00,37.86,37.86,37.83,37.83,25500.0,29.1865,29.1865,29.1634,29.1634,25500.0
2015-03-31 12:25:00,37.84,37.84,37.82,37.83,8500.0,29.1711,29.1711,29.1557,29.1634,8500.0
2015-03-31 12:30:00,37.83,37.83,37.79,37.8,44300.0,29.1634,29.1634,29.1325,29.1402,44300.0
2015-03-31 12:35:00,37.8,37.8,37.77,37.77,18400.0,29.1402,29.1402,29.1171,29.1171,18400.0
2015-03-31 12:40:00,37.78,37.78,37.77,37.78,2900.0,29.1248,29.1248,29.1171,29.1248,2900.0
2015-03-31 12:45:00,37.77,37.78,37.77,37.78,6700.0,29.1171,29.1248,29.1171,29.1248,6700.0
2015-03-31 12:50:00,37.78,37.78,37.74,37.75,48600.0,29.1248,29.1248,29.094,29.1017,48600.0
2015-03-31 12:55:00,37.74,37.78,37.74,37.78,18000.0,29.094,29.1248,29.094,29.1248,18000.0
2015-03-31 13:00:00,37.79,37.81,37.78,37.8,21700.0,29.1325,29.1479,29.1248,29.1402,21700.0
2015-03-31 13:05:00,37.8,37.84,37.79,37.84,53300.0,29.1402,29.1711,29.1325,29.1711,53300.0
2015-03-31 13:10:00,37.85,37.87,37.85,37.87,5000.0,29.1788,29.1942,29.1788,29.1942,5000.0
2015-03-31 13:15:00,37.86,37.87,37.83,37.84,10600.0,29.1865,29.1942,29.1634,29.1711,10600.0
2015-03-31 13:20:00,37.84,37.85,37.83,37.85,8000.0,29.1711,29.1788,29.1634,29.1788,8000.0
2015-03-31 13:25:00,37.85,37.85,37.8,37.8,9700.0,29.1788,29.1788,29.1402,29.1402,9700.0
2015-03-31 13:30:00,37.8,37.82,37.8,37.82,11700.0,29.1402,29.1557,29.1402,29.1557,11700.0
2015-03-31 13:35:00,37.82,37.82,37.8,37.8,9300.0,29.1557,29.1557,29.1402,29.1402,9300.0
2015-03-31 13:40:00,37.81,37.82,37.8,37.82,24900.0,29.1479,29.1557,29.1402,29.1557,24900.0
2015-03-31 13:45:00,37.82,37.82,37.78,37.79,14800.0,29.1557,29.1557,29.1248,29.1325,14800.0
2015-03-31 13:50:00,37.78,37.79,37.77,37.77,30800.0,29.1248,29.1325,29.1171,29.1171,30800.0
2015-03-31 13:55:00,37.77,37.79,37.74,37.79,33000.0,29.1171,29.1325,29.094,29.1325,33000.0
2015-03-31 14:00:00,37.79,37.82,37.79,37.81,7100.0,29.1325,29.1557,29.1325,29.1479,7100.0
2015-03-31 14:05:00,37.81,37.82,37.79,37.8,4200.0,29.1479,29.1557,29.1325,29.1402,4200.0
2015-03-31 14:10:00,37.8,37.86,37.79,37.85,26600.0,29.1402,29.1865,29.1325,29.1788,26600.0
2015-03-31 14:15:00,37.86,37.87,37.85,37.85,22500.0,29.1865,29.1942,29.1788,29.1788,22500.0
2015-03-31 14:20:00,37.85,37.88,37.85,37.86,38800.0,29.1788,29.2019,29.1788,29.1865,38800.0
2015-03-31 14:25:00,37.86,37.86,37.85,37.86,15000.0,29.1865,29.1865,29.1788,29.1865,15000.0
2015-03-31 14:30:00,37.86,37.88,37.85,37.85,33700.0,29.1865,29.2019,29.1788,29.1788,33700.0
2015-03-31 14:35:00,37.86,37.87,37.85,37.85,26300.0,29.1865,29.1942,29.1788,29.1788,26300.0
2015-03-31 14:40:00,37.85,37.86,37.84,37.85,12900.0,29.1788,29.1865,29.1711,29.1788,12900.0
2015-03-31 14:45:00,37.86,37.89,37.85,37.88,21200.0,29.1865,29.2096,29.1788,29.2019,21200.0
2015-03-31 14:50:00,37.88,37.9,37.88,37.88,24400.0,29.2019,29.2173,29.2019,29.2019,24400.0
2015-03-31 14:55:00,37.88,37.92,37.88,37.9,31500.0,29.2019,29.2327,29.2019,29.2173,31500.0
2015-03-31 15:00:00,37.91,37.91,37.87,37.87,33300.0,29.225,29.225,29.1942,29.1942,33300.0
2015-03-31 15:05:00,37.88,37.88,37.84,37.85,21600.0,29.2019,29.2019,29.1711,29.1788,21600.0
2015-03-31 15:10:00,37.85,37.85,37.8,37.8,18200.0,29.1788,29.1788,29.1402,29.1402,18200.0
2015-03-31 15:15:00,37.8,37.8,37.74,37.76,28400.0,29.1402,29.1402,29.094,29.1094,28400.0
2015-03-31 15:20:00,37.76,37.8,37.74,37.76,57200.0,29.1094,29.1402,29.094,29.1094,57200.0
2015-03-31 15:25:00,37.75,37.76,37.73,37.74,16900.0,29.1017,29.1094,29.0863,29.094,16900.0
2015-03-31 15:30:00,37.73,37.73,37.7,37.73,41900.0,29.0863,29.0863,29.0631,29.0863,41900.0
2015-03-31 15:35:00,37.73,37.78,37.72,37.77,43000.0,29.0863,29.1248,29.0786,29.1171,43000.0
2015-03-31 15:40:00,37.77,37.8,37.73,37.75,53800.0,29.1171,29.1402,29.0863,29.1017,53800.0
2015-03-31 15:45:00,37.75,37.77,37.72,37.76,78000.0,29.1017,29.1171,29.0786,29.1094,78000.0
2015-03-31 15:50:00,37.75,37.76,37.74,37.74,58900.0,29.1017,29.1094,29.094,29.094,58900.0
2015-03-31 15:55:00,37.74,37.78,37.72,37.72,159700.0,29.094,29.1248,29.0786,29.0786,159700.0
2015-04-01 09:30:00,37.51,37.55,37.35,37.5,164400.0,28.9167,28.9475,28.7933,28.909,164400.0
2015-04-01 09:35:00,37.5,37.51,37.38,37.39,75900.0,28.909,28.9167,28.8165,28.8242,75900.0
2015-04-01 09:40:00,37.39,37.41,37.16,37.19,108600.0,28.8242,28.8396,28.6469,28.67,108600.0
2015-04-01 09:45:00,37.19,37.26,37.18,37.19,60500.0,28.67,28.7239,28.6623,28.67,60500.0
2015-04-01 09:50:00,37.19,37.21,37.14,37.15,69900.0,28.67,28.6854,28.6314,28.6392,69900.0
2015-04-01 09:55:00,37.15,37.16,37.11,37.14,67700.0,28.6392,28.6469,28.6083,28.6314,67700.0
2015-04-01 10:00:00,37.14,37.2,37.12,37.19,63600.0,28.6314,28.6777,28.616,28.67,63600.0
2015-04-01 10:05:00,37.19,37.19,37.12,37.12,70400.0,28.67,28.67,28.616,28.616,70400.0
2015-04-01 10:10:00,37.13,37.19,37.09,37.18,50600.0,28.6237,28.67,28.5929,28.6623,50600.0
2015-04-01 10:15:00,37.18,37.21,37.17,37.2,36400.0,28.6623,28.6854,28.6546,28.6777,36400.0
2015-04-01 10:20:00,37.2,37.27,37.2,37.26,32000.0,28.6777,28.7317,28.6777,28.7239,32000.0
2015-04-01 10:25:00,37.26,37.32,37.26,37.29,45500.0,28.7239,28.7702,28.7239,28.7471,45500.0
2015-04-01 10:30:00,37.28,37.3,37.22,37.22,52000.0,28.7394,28.7548,28.6931,28.6931,52000.0
2015-04-01 10:35:00,37.22,37.22,37.19,37.21,27200.0,28.6931,28.6931,28.67,28.6854,27200.0
2015-04-01 10:40:00,37.21,37.28,37.21,37.27,49900.0,28.6854,28.7394,28.6854,28.7317,49900.0
2015-04-01 10:45:00,37.28,37.4,37.28,37.4,43000.0,28.7394,28.8319,28.7394,28.8319,43000.0
2015-04-01 10:50:00,37.41,37.47,37.41,37.45,35000.0,28.8396,28.8858,28.8396,28.8704,35000.0
2015-04-01 10:55:00,37.45,37.45,37.33,37.34,35300.0,28.8704,28.8704,28.7779,28.7856,35300.0
2015-04-01 11:00:00,37.34,37.36,37.32,37.35,45000.0,28.7856,28.801,28.7702,28.7933,45000.0
2015-04-01 11:05:00,37.35,37.35,37.28,37.29,31400.0,28.7933,28.7933,28.7394,28.7471,31400.0
2015-04-01 11:10:00,37.31,37.33,37.27,37.29,62500.0,28.7625,28.7779,28.7317,28.7471,62500.0
2015-04-01 11:15:00,37.29,37.35,37.25,37.35,68400.0,28.7471,28.7933,28.7162,28.7933,68400.0
2015-04-01 11:20:00,37.35,37.41,37.34,37.38,26200.0,28.7933,28.8396,28.7856,28.8165,26200.0
2015-04-01 11:25:00,37.38,37.4,37.35,37.38,29900.0,28.8165,28.8319,28.7933,28.8165,29900.0
2015-04-01 11:30:00,37.38,37.39,37.35,37.36,25300.0,28.8165,28.8242,28.7933,28.801,25300.0
2015-04-01 11:35:00,37.36,37.38,37.3,37.3,15300.0,28.801,28.8165,28.7548,28.7548,15300.0
2015-04-01 11:40:00,37.32,37.33,37.31,37.33,10900.0,28.7702,28.7779,28.7625,28.7779,10900.0
2015-04-01 11:45:00,37.33,37.34,37.31,37.34,17600.0,28.7779,28.7856,28.7625,28.7856,17600.0
2015-04-01 11:50:00,37.34,37.35,37.31,37.33,25600.0,28.7856,28.7933,28.7625,28.7779,25600.0
2015-04-01 11:55:00,37.33,37.33,37.25,37.25,15700.0,28.7779,28.7779,28.7162,28.7162,15700.0
2015-04-01 12:00:00,37.26,37.26,37.22,37.22,18400.0,28.7239,28.7239,28.6931,28.6931,18400.0
2015-04-01 12:05:00,37.22,37.24,37.22,37.23,36000.0,28.6931,28.7085,28.6931,28.7008,36000.0
2015-04-01 12:10:00,37.24,37.24,37.2,37.2,26200.0,28.7085,28.7085,28.6777,28.6777,26200.0
2015-04-01 12:15:00,37.2,37.2,37.17,37.18,24200.0,28.6777,28.6777,28.6546,28.6623,24200.0
2015-04-01 12:20:00,37.18,37.21,37.18,37.2,18600.0,28.6623,28.6854,28.6623,28.6777,18600.0
2015-04-01 12:25:00,37.21,37.31,37.2,37.27,62800.0,28.6854,28.7625,28.6777,28.7317,62800.0
2015-04-01 12:30:00,37.27,37.29,37.22,37.26,71000.0,28.7317,28.7471,28.6931,28.7239,71000.0
2015-04-01 12:35:00,37.27,37.28,37.26,37.27,14300.0,28.7317,28.7394,28.7239,28.7317,14300.0
2015-04-01 12:40:00,37.27,37.28,37.23,37.23,28300.0,28.7317,28.7394,28.7008,28.7008,28300.0
2015-04-01 12:45:00,37.23,37.24,37.18,37.21,21700.0,28.7008,28.7085,28.6623,28.6854,21700.0
2015-04-01 12:50:00,37.21,37.27,37.21,37.26,20600.0,28.6854,28.7317,28.6854,28.7239,20600.0
2015-04-01 12:55:00,37.26,37.26,37.23,37.23,23300.0,28.7239,28.7239,28.7008,28.7008,23300.0
2015-04-01 13:00:00,37.23,37.24,37.18,37.18,22100.0,28.7008,28.7085,28.6623,28.6623,22100.0
2015-04-01 13:05:00,37.18,37.21,37.18,37.21,18400.0,28.6623,28.6854,28.6623,28.6854,18400.0
2015-04-01 13:10:00,37.21,37.28,37.21,37.28,17200.0,28.6854,28.7394,28.6854,28.7394,17200.0
2015-04-01 13:15:00,37.28,37.3,37.23,37.23,35900.0,28.7394,28.7548,28.7008,28.7008,35900.0
2015-04-01 13:20:00,37.23,37.29,37.22,37.29,24900.0,28.7008,28.7471,28.6931,28.7471,24900.0
2015-04-01 13:25:00,37.29,37.33,37.29,37.33,15100.0,28.7471,28.7779,28.7471,28.7779,15100.0
2015-04-01 13:30:00,37.33,37.34,37.3,37.32,36500.0,28.7779,28.7856,28.7548,28.7702,36500.0
2015-04-01 13:35:00,37.32,37.34,37.31,37.34,30100.0,28.7702,28.7856,28.7625,28.7856,30100.0
2015-04-01 13:40:00,37.34,37.38,37.33,37.36,22400.0,28.7856,28.8165,28.7779,28.801,22400.0
2015-04-01 13:45:00,37.37,37.43,37.36,37.43,33200.0,28.8087,28.855,28.801,28.855,33200.0
2015-04-01 13:50:00,37.43,37.43,37.4,37.42,21800.0,28.855,28.855,28.8319,28.8473,21800.0
2015-04-01 13:55:00,37.41,37.43,37.4,37.4,39800.0,28.8396,28.855,28.8319,28.8319,39800.0
2015-04-01 14:00:00,37.41,37.41,37.38,37.39,19900.0,28.8396,28.8396,28.8165,28.8242,19900.0
2015-04-01 14:05:00,37.38,37.4,37.37,37.4,21900.0,28.8165,28.8319,28.8087,28.8319,21900.0
2015-04-01 14:10:00,37.4,37.41,37.34,37.35,36700.0,28.8319,28.8396,28.7856,28.7933,36700.0
2015-04-01 14:15:00,37.35,37.36,37.34,37.35,12500.0,28.7933,28.801,28.7856,28.7933,12500.0
2015-04-01 14:20:00,37.35,37.39,37.34,37.39,14000.0,28.7933,28.8242,28.7856,28.8242,14000.0
2015-04-01 14:25:00,37.39,37.39,37.35,37.35,23500.0,28.8242,28.8242,28.7933,28.7933,23500.0
2015-04-01 14:30:00,37.35,37.38,37.33,37.36,44300.0,28.7933,28.8165,28.7779,28.801,44300.0
2015-04-01 14:35:00,37.36,37.36,37.32,37.34,14200.0,28.801,28.801,28.7702,28.7856,14200.0
2015-04-01 14:40:00,37.34,37.36,37.33,37.35,13800.0,28.7856,28.801,28.7779,28.7933,13800.0
2015-04-01 14:45:00,37.35,37.38,37.33,37.37,26700.0,28.7933,28.8165,28.7779,28.8087,26700.0
2015-04-01 14:50:00,37.37,37.38,37.37,37.38,9100.0,28.8087,28.8165,28.8087,28.8165,9100.0
2015-04-01 14:55:00,37.37,37.39,37.37,37.39,21800.0,28.8087,28.8242,28.8087,28.8242,21800.0
2015-04-01 15:00:00,37.39,37.41,37.37,37.41,23400.0,28.8242,28.8396,28.8087,28.8396,23400.0
2015-04-01 15:05:00,37.41,37.41,37.36,37.38,47600.0,28.8396,28.8396,28.801,28.8165,47600.0
2015-04-01 15:10:00,37.38,37.42,37.38,37.42,37400.0,28.8165,28.8473,28.8165,28.8473,37400.0
2015-04-01 15:15:00,37.42,37.42,37.39,37.4,47300.0,28.8473,28.8473,28.8242,28.8319,47300.0
2015-04-01 15:20:00,37.4,37.43,37.39,37.43,33500.0,28.8319,28.855,28.8242,28.855,33500.0
2015-04-01 15:25:00,37.43,37.44,37.42,37.43,46900.0,28.855,28.8627,28.8473,28.855,46900.0
2015-04-01 15:30:00,37.42,37.45,37.42,37.45,46400.0,28.8473,28.8704,28.8473,28.8704,46400.0
2015-04-01 15:35:00,37.46,37.52,37.46,37.49,59900.0,28.8781,28.9244,28.8781,28.9013,59900.0
2015-04-01 15:40:00,37.48,37.49,37.41,37.43,30000.0,28.8935,28.9013,28.8396,28.855,30000.0
2015-04-01 15:45:00,37.42,37.52,37.42,37.51,73500.0,28.8473,28.9244,28.8473,28.9167,73500.0
2015-04-01 15:50:00,37.51,37.52,37.48,37.49,73000.0,28.9167,28.9244,28.8935,28.9013,73000.0
2015-04-01 15:55:00,37.5,37.55,37.48,37.55,204600.0,28.909,28.9475,28.8935,28.9475,204600.0
2015-04-02 09:30:00,37.54,37.61,37.51,37.58,55100.0,28.9398,28.9938,28.9167,28.9706,55100.0
2015-04-02 09:35:00,37.6,37.62,37.55,37.56,27000.0,28.9861,29.0015,28.9475,28.9552,27000.0
2015-04-02 09:40:00,37.58,37.63,37.54,37.63,44200.0,28.9706,29.0092,28.9398,29.0092,44200.0
2015-04-02 09:45:00,37.62,37.81,37.61,37.78,37200.0,29.0015,29.1479,28.9938,29.1248,37200.0
2015-04-02 09:50:00,37.78,37.88,37.78,37.87,45700.0,29.1248,29.2019,29.1248,29.1942,45700.0
2015-04-02 09:55:00,37.87,37.89,37.84,37.85,22200.0,29.1942,29.2096,29.1711,29.1788,22200.0
2015-04-02 10:00:00,37.86,37.92,37.85,37.89,40700.0,29.1865,29.2327,29.1788,29.2096,40700.0
2015-04-02 10:05:00,37.88,37.88,37.78,37.84,39300.0,29.2019,29.2019,29.1248,29.1711,39300.0
2015-04-02 10:10:00,37.84,37.87,37.84,37.86,21500.0,29.1711,29.1942,29.1711,29.1865,21500.0
2015-04-02 10:15:00,37.85,37.92,37.85,37.91,39700.0,29.1788,29.2327,29.1788,29.225,39700.0
2015-04-02 10:20:00,37.92,37.97,37.9,37.95,65000.0,29.2327,29.2713,29.2173,29.2559,65000.0
2015-04-02 10:25:00,37.93,37.96,37.92,37.95,52600.0,29.2405,29.2636,29.2327,29.2559,52600.0
2015-04-02 10:30:00,37.97,38.03,37.94,38.03,96800.0,29.2713,29.3175,29.2482,29.3175,96800.0
2015-04-02 10:35:00,38.03,38.03,37.97,37.99,52400.0,29.3175,29.3175,29.2713,29.2867,52400.0
2015-04-02 10:40:00,37.99,37.99,37.88,37.91,52300.0,29.2867,29.2867,29.2019,29.225,52300.0
2015-04-02 10:45:00,37.9,37.9,37.87,37.88,44200.0,29.2173,29.2173,29.1942,29.2019,44200.0
2015-04-02 10:50:00,37.87,37.98,37.86,37.95,67200.0,29.1942,29.279,29.1865,29.2559,67200.0
2015-04-02 10:55:00,37.95,37.95,37.87,37.89,36400.0,29.2559,29.2559,29.1942,29.2096,36400.0
2015-04-02 11:00:00,37.88,37.93,37.87,37.93,46500.0,29.2019,29.2405,29.1942,29.2405,46500.0
2015-04-02 11:05:00,37.93,37.94,37.83,37.84,108300.0,29.2405,29.2482,29.1634,29.1711,108300.0
2015-04-02 11:10:00,37.83,37.85,37.8,37.8,22900.0,29.1634,29.1788,29.1402,29.1402,22900.0
2015-04-02 11:15:00,37.8,37.84,37.79,37.82,16300.0,29.1402,29.1711,29.1325,29.1557,16300.0
2015-04-02 11:20:00,37.82,37.84,37.82,37.84,13700.0,29.1557,29.1711,29.1557,29.1711,13700.0
2015-04-02 11:25:00,37.84,37.85,37.82,37.82,29400.0,29.1711,29.1788,29.1557,29.1557,29400.0
2015-04-02 11:30:00,37.82,37.83,37.81,37.83,40700.0,29.1557,29.1634,29.1479,29.1634,40700.0
2015-04-02 11:35:00,37.83,37.84,37.79,37.8,40700.0,29.1634,29.1711,29.1325,29.1402,40700.0
2015-04-02 11:40:00,37.8,37.8,37.77,37.77,14600.0,29.1402,29.1402,29.1171,29.1171,14600.0
2015-04-02 11:45:00,37.77,37.77,37.75,37.75,13300.0,29.1171,29.1171,29.1017,29.1017,13300.0
2015-04-02 11:50:00,37.75,37.76,37.71,37.71,32100.0,29.1017,29.1094,29.0709,29.0709,32100.0
2015-04-02 11:55:00,37.7,37.7,37.66,37.66,43000.0,29.0631,29.0631,29.0323,29.0323,43000.0
2015-04-02 12:00:00,37.66,37.67,37.63,37.63,44100.0,29.0323,29.04,29.0092,29.0092,44100.0
2015-04-02 12:05:00,37.63,37.63,37.59,37.61,31500.0,29.0092,29.0092,28.9783,28.9938,31500.0
2015-04-02 12:10:00,37.61,37.62,37.55,37.56,61400.0,28.9938,29.0015,28.9475,28.9552,61400.0
2015-04-02 12:15:00,37.56,37.61,37.56,37.58,30900.0,28.9552,28.9938,28.9552,28.9706,30900.0
2015-04-02 12:20:00,37.57,37.58,37.56,37.56,7600.0,28.9629,28.9706,28.9552,28.9552,7600.0
2015-04-02 12:25:00,37.57,37.58,37.56,37.57,16300.0,28.9629,28.9706,28.9552,28.9629,16300.0
2015-04-02 12:30:00,37.57,37.6,37.56,37.58,45700.0,28.9629,28.9861,28.9552,28.9706,45700.0
2015-04-02 12:35:00,37.58,37.61,37.57,37.61,43200.0,28.9706,28.9938,28.9629,28.9938,43200.0
2015-04-02 12:40:00,37.61,37.61,37.59,37.59,32300.0,28.9938,28.9938,28.9783,28.9783,32300.0
2015-04-02 12:45:00,37.59,37.59,37.56,37.57,17100.0,28.9783,28.9783,28.9552,28.9629,17100.0
2015-04-02 12:50:00,37.58,37.6,37.57,37.59,13500.0,28.9706,28.9861,28.9629,28.9783,13500.0
2015-04-02 12:55:00,37.6,37.6,37.55,37.56,19200.0,28.9861,28.9861,28.9475,28.9552,19200.0
2015-04-02 13:00:00,37.57,37.57,37.53,37.53,41100.0,28.9629,28.9629,28.9321,28.9321,41100.0
2015-04-02 13:05:00,37.54,37.55,37.53,37.55,13400.0,28.9398,28.9475,28.9321,28.9475,13400.0
2015-04-02 13:10:00,37.55,37.59,37.54,37.59,15100.0,28.9475,28.9783,28.9398,28.9783,15100.0
2015-04-02 13:15:00,37.59,37.61,37.59,37.61,10500.0,28.9783,28.9938,28.9783,28.9938,10500.0
2015-04-02 13:20:00,37.61,37.62,37.6,37.61,19200.0,28.9938,29.0015,28.9861,28.9938,19200.0
2015-04-02 13:25:00,37.62,37.64,37.6,37.63,24700.0,29.0015,29.0169,28.9861,29.0092,24700.0
2015-04-02 13:30:00,37.64,37.65,37.62,37.65,14900.0,29.0169,29.0246,29.0015,29.0246,14900.0
2015-04-02 13:35:00,37.65,37.65,37.64,37.65,9600.0,29.0246,29.0246,29.0169,29.0246,9600.0
2015-04-02 13:40:00,37.65,37.65,37.62,37.64,39600.0,29.0246,29.0246,29.0015,29.0169,39600.0
2015-04-02 13:45:00,37.64,37.65,37.63,37.65,35500.0,29.0169,29.0246,29.0092,29.0246,35500.0
2015-04-02 13:50:00,37.65,37.67,37.64,37.67,17500.0,29.0246,29.04,29.0169,29.04,17500.0
2015-04-02 13:55:00,37.67,37.67,37.64,37.66,18000.0,29.04,29.04,29.0169,29.0323,18000.0
2015-04-02 14:00:00,37.65,37.66,37.61,37.62,25000.0,29.0246,29.0323,28.9938,29.0015,25000.0
2015-04-02 14:05:00,37.61,37.64,37.61,37.63,14700.0,28.9938,29.0169,28.9938,29.0092,14700.0
2015-04-02 14:10:00,37.64,37.64,37.62,37.64,24500.0,29.0169,29.0169,29.0015,29.0169,24500.0
2015-04-02 14:15:00,37.64,37.71,37.63,37.7,15500.0,29.0169,29.0709,29.0092,29.0631,15500.0
2015-04-02 14:20:00,37.71,37.71,37.67,37.68,19300.0,29.0709,29.0709,29.04,29.0477,19300.0
2015-04-02 14:25:00,37.67,37.68,37.67,37.68,6100.0,29.04,29.0477,29.04,29.0477,6100.0
2015-04-02 14:30:00,37.67,37.68,37.65,37.65,14400.0,29.04,29.0477,29.0246,29.0246,14400.0
2015-04-02 14:35:00,37.66,37.66,37.65,37.66,10800.0,29.0323,29.0323,29.0246,29.0323,10800.0
2015-04-02 14:40:00,37.65,37.66,37.61,37.61,17900.0,29.0246,29.0323,28.9938,28.9938,17900.0
2015-04-02 14:45:00,37.61,37.62,37.58,37.6,25000.0,28.9938,29.0015,28.9706,28.9861,25000.0
2015-04-02 14:50:00,37.6,37.61,37.6,37.6,7200.0,28.9861,28.9938,28.9861,28.9861,7200.0
2015-04-02 14:55:00,37.61,37.62,37.6,37.61,22700.0,28.9938,29.0015,28.9861,28.9938,22700.0
2015-04-02 15:00:00,37.62,37.64,37.61,37.64,13800.0,29.0015,29.0169,28.9938,29.0169,13800.0
2015-04-02 15:05:00,37.64,37.64,37.63,37.64,10400.0,29.0169,29.0169,29.0092,29.0169,10400.0
2015-04-02 15:10:00,37.63,37.64,37.63,37.64,12200.0,29.0092,29.0169,29.0092,29.0169,12200.0
2015-04-02 15:15:00,37.63,37.64,37.62,37.64,38700.0,29.0092,29.0169,29.0015,29.0169,38700.0
2015-04-02 15:20:00,37.64,37.64,37.63,37.63,9200.0,29.0169,29.0169,29.0092,29.0092,9200.0
2015-04-02 15:25:00,37.63,37.66,37.63,37.66,25100.0,29.0092,29.0323,29.0092,29.0323,25100.0
2015-04-02 15:30:00,37.66,37.66,37.65,37.66,11400.0,29.0323,29.0323,29.0246,29.0323,11400.0
2015-04-02 15:35:00,37.66,37.72,37.65,37.72,55800.0,29.0323,29.0786,29.0246,29.0786,55800.0
2015-04-02 15:40:00,37.72,37.73,37.7,37.71,59000.0,29.0786,29.0863,29.0631,29.0709,59000.0
2015-04-02 15:45:00,37.72,37.72,37.71,37.72,33000.0,29.0786,29.0786,29.0709,29.0786,33000.0
2015-04-02 15:50:00,37.71,37.72,37.66,37.66,85400.0,29.0709,29.0786,29.0323,29.0323,85400.0
2015-04-02 15:55:00,37.66,37.68,37.63,37.64,114000.0,29.0323,29.0477,29.0092,29.0169,114000.0
2015-04-06 09:30:00,37.55,37.6,37.54,37.57,60500.0,28.9475,28.9861,28.9398,28.9629,60500.0
2015-04-06 09:35:00,37.56,37.61,37.52,37.55,21000.0,28.9552,28.9938,28.9244,28.9475,21000.0
2015-04-06 09:40:00,37.54,37.61,37.54,37.59,24100.0,28.9398,28.9938,28.9398,28.9783,24100.0
2015-04-06 09:45:00,37.59,37.7,37.59,37.68,28200.0,28.9783,29.0631,28.9783,29.0477,28200.0
2015-04-06 09:50:00,37.69,37.72,37.65,37.66,20000.0,29.0554,29.0786,29.0246,29.0323,20000.0
2015-04-06 09:55:00,37.66,37.69,37.63,37.63,25000.0,29.0323,29.0554,29.0092,29.0092,25000.0
2015-04-06 10:00:00,37.64,37.68,37.62,37.62,24700.0,29.0169,29.0477,29.0015,29.0015,24700.0
2015-04-06 10:05:00,37.63,37.72,37.62,37.69,25700.0,29.0092,29.0786,29.0015,29.0554,25700.0
2015-04-06 10:10:00,37.69,37.73,37.68,37.7,14900.0,29.0554,29.0863,29.0477,29.0631,14900.0
2015-04-06 10:15:00,37.7,37.75,37.69,37.74,25200.0,29.0631,29.1017,29.0554,29.094,25200.0
2015-04-06 10:20:00,37.74,37.84,37.73,37.82,19500.0,29.094,29.1711,29.0863,29.1557,19500.0
2015-04-06 10:25:00,37.82,37.86,37.8,37.85,13200.0,29.1557,29.1865,29.1402,29.1788,13200.0
2015-04-06 10:30:00,37.85,37.9,37.85,37.85,21300.0,29.1788,29.2173,29.1788,29.1788,21300.0
2015-04-06 10:35:00,37.84,37.87,37.84,37.85,13700.0,29.1711,29.1942,29.1711,29.1788,13700.0
2015-04-06 10:40:00,37.85,37.86,37.83,37.84,19300.0,29.1788,29.1865,29.1634,29.1711,19300.0
2015-04-06 10:45:00,37.85,37.85,37.8,37.8,28100.0,29.1788,29.1788,29.1402,29.1402,28100.0
2015-04-06 10:50:00,37.8,37.81,37.78,37.79,15200.0,29.1402,29.1479,29.1248,29.1325,15200.0
2015-04-06 10:55:00,37.79,37.8,37.78,37.78,27700.0,29.1325,29.1402,29.1248,29.1248,27700.0
2015-04-06 11:00:00,37.79,37.8,37.75,37.77,76700.0,29.1325,29.1402,29.1017,29.1171,76700.0
2015-04-06 11:05:00,37.77,37.8,37.76,37.8,18300.0,29.1171,29.1402,29.1094,29.1402,18300.0
2015-04-06 11:10:00,37.8,37.8,37.77,37.78,12400.0,29.1402,29.1402,29.1171,29.1248,12400.0
2015-04-06 11:15:00,37.78,37.78,37.76,37.76,18900.0,29.1248,29.1248,29.1094,29.1094,18900.0
2015-04-06 11:20:00,37.76,37.79,37.76,37.77,12500.0,29.1094,29.1325,29.1094,29.1171,12500.0
2015-04-06 11:25:00,37.76,37.77,37.75,37.76,15500.0,29.1094,29.1171,29.1017,29.1094,15500.0
2015-04-06 11:30:00,37.75,37.76,37.74,37.76,13600.0,29.1017,29.1094,29.094,29.1094,13600.0
2015-04-06 11:35:00,37.76,37.78,37.74,37.77,23100.0,29.1094,29.1248,29.094,29.1171,23100.0
2015-04-06 11:40:00,37.78,37.8,37.77,37.79,14100.0,29.1248,29.1402,29.1171,29.1325,14100.0
2015-04-06 11:45:00,37.78,37.79,37.75,37.77,18900.0,29.1248,29.1325,29.1017,29.1171,18900.0
2015-04-06 11:50:00,37.77,37.8,37.76,37.79,12800.0,29.1171,29.1402,29.1094,29.1325,12800.0
2015-04-06 11:55:00,37.78,37.8,37.78,37.8,11000.0,29.1248,29.1402,29.1248,29.1402,11000.0
2015-04-06 12:00:00,37.8,37.8,37.77,37.77,13400.0,29.1402,29.1402,29.1171,29.1171,13400.0
2015-04-06 12:05:00,37.78,37.81,37.78,37.79,27800.0,29.1248,29.1479,29.1248,29.1325,27800.0
2015-04-06 12:10:00,37.79,37.8,37.77,37.78,36600.0,29.1325,29.1402,29.1171,29.1248,36600.0
2015-04-06 12:15:00,37.79,37.81,37.78,37.8,23200.0,29.1325,29.1479,29.1248,29.1402,23200.0
2015-04-06 12:20:00,37.8,37.81,37.78,37.8,72500.0,29.1402,29.1479,29.1248,29.1402,72500.0
2015-04-06 12:25:00,37.8,37.82,37.79,37.8,36400.0,29.1402,29.1557,29.1325,29.1402,36400.0
2015-04-06 12:30:00,37.8,37.8,37.78,37.79,23700.0,29.1402,29.1402,29.1248,29.1325,23700.0
2015-04-06 12:35:00,37.79,37.85,37.78,37.85,17600.0,29.1325,29.1788,29.1248,29.1788,17600.0
2015-04-06 12:40:00,37.84,37.85,37.83,37.85,12800.0,29.1711,29.1788,29.1634,29.1788,12800.0
2015-04-06 12:45:00,37.85,37.85,37.84,37.84,12700.0,29.1788,29.1788,29.1711,29.1711,12700.0
2015-04-06 12:50:00,37.85,37.85,37.84,37.85,12600.0,29.1788,29.1788,29.1711,29.1788,12600.0
2015-04-06 12:55:00,37.84,37.85,37.83,37.85,24700.0,29.1711,29.1788,29.1634,29.1788,24700.0
2015-04-06 13:00:00,37.85,37.9,37.85,37.89,60400.0,29.1788,29.2173,29.1788,29.2096,60400.0
2015-04-06 13:05:00,37.89,37.89,37.86,37.87,8900.0,29.2096,29.2096,29.1865,29.1942,8900.0
2015-04-06 13:10:00,37.87,37.89,37.86,37.87,13400.0,29.1942,29.2096,29.1865,29.1942,13400.0
2015-04-06 13:15:00,37.87,37.88,37.85,37.88,14200.0,29.1942,29.2019,29.1788,29.2019,14200.0
2015-04-06 13:20:00,37.88,37.9,37.88,37.9,9200.0,29.2019,29.2173,29.2019,29.2173,9200.0
2015-04-06 13:25:00,37.89,37.89,37.86,37.87,9900.0,29.2096,29.2096,29.1865,29.1942,9900.0
2015-04-06 13:30:00,37.87,37.89,37.87,37.88,10800.0,29.1942,29.2096,29.1942,29.2019,10800.0
2015-04-06 13:35:00,37.89,37.89,37.86,37.88,14700.0,29.2096,29.2096,29.1865,29.2019,14700.0
2015-04-06 13:40:00,37.88,37.89,37.87,37.89,10800.0,29.2019,29.2096,29.1942,29.2096,10800.0
2015-04-06 13:45:00,37.89,37.93,37.86,37.92,66100.0,29.2096,29.2405,29.1865,29.2327,66100.0
2015-04-06 13:50:00,37.93,37.96,37.92,37.96,56100.0,29.2405,29.2636,29.2327,29.2636,56100.0
2015-04-06 13:55:00,37.95,37.96,37.94,37.96,11900.0,29.2559,29.2636,29.2482,29.2636,11900.0
2015-04-06 14:00:00,37.96,37.96,37.93,37.94,14400.0,29.2636,29.2636,29.2405,29.2482,14400.0
2015-04-06 14:05:00,37.94,37.94,37.9,37.91,15100.0,29.2482,29.2482,29.2173,29.225,15100.0
2015-04-06 14:10:00,37.91,37.91,37.89,37.9,7600.0,29.225,29.225,29.2096,29.2173,7600.0
2015-04-06 14:15:00,37.9,37.93,37.89,37.91,23500.0,29.2173,29.2405,29.2096,29.225,23500.0
2015-04-06 14:20:00,37.91,37.91,37.88,37.89,20800.0,29.225,29.225,29.2019,29.2096,20800.0
2015-04-06 14:25:00,37.9,37.9,37.89,37.9,8200.0,29.2173,29.2173,29.2096,29.2173,8200.0
2015-04-06 14:30:00,37.9,37.92,37.89,37.91,33600.0,29.2173,29.2327,29.2096,29.225,33600.0
2015-04-06 14:35:00,37.92,37.92,37.91,37.91,12700.0,29.2327,29.2327,29.225,29.225,12700.0
2015-04-06 14:40:00,37.92,37.92,37.91,37.92,27300.0,29.2327,29.2327,29.225,29.2327,27300.0
2015-04-06 14:45:00,37.92,37.92,37.9,37.9,17200.0,29.2327,29.2327,29.2173,29.2173,17200.0
2015-04-06 14:50:00,37.91,37.91,37.9,37.91,7900.0,29.225,29.225,29.2173,29.225,7900.0
2015-04-06 14:55:00,37.91,37.91,37.9,37.91,8900.0,29.225,29.225,29.2173,29.225,8900.0
2015-04-06 15:00:00,37.91,37.92,37.9,37.92,34000.0,29.225,29.2327,29.2173,29.2327,34000.0
2015-04-06 15:05:00,37.92,37.93,37.86,37.86,27800.0,29.2327,29.2405,29.1865,29.1865,27800.0
2015-04-06 15:10:00,37.86,37.9,37.85,37.89,12100.0,29.1865,29.2173,29.1788,29.2096,12100.0
2015-04-06 15:15:00,37.9,37.9,37.86,37.88,24400.0,29.2173,29.2173,29.1865,29.2019,24400.0
2015-04-06 15:20:00,37.88,37.9,37.86,37.87,13700.0,29.2019,29.2173,29.1865,29.1942,13700.0
2015-04-06 15:25:00,37.86,37.88,37.86,37.87,18300.0,29.1865,29.2019,29.1865,29.1942,18300.0
2015-04-06 15:30:00,37.87,37.9,37.87,37.9,23600.0,29.1942,29.2173,29.1942,29.2173,23600.0
2015-04-06 15:35:00,37.9,37.9,37.86,37.87,45600.0,29.2173,29.2173,29.1865,29.1942,45600.0
2015-04-06 15:40:00,37.87,37.91,37.86,37.89,66100.0,29.1942,29.225,29.1865,29.2096,66100.0
2015-04-06 15:45:00,37.9,37.91,37.85,37.88,92000.0,29.2173,29.225,29.1788,29.2019,92000.0
2015-04-06 15:50:00,37.88,37.9,37.87,37.88,77200.0,29.2019,29.2173,29.1942,29.2019,77200.0
2015-04-06 15:55:00,37.88,37.91,37.83,37.84,318600.0,29.2019,29.225,29.1634,29.1711,318600.0
2015-04-07 09:30:00,37.86,38.1,37.84,38.1,80300.0,29.1865,29.3715,29.1711,29.3715,80300.0
2015-04-07 09:35:00,38.09,38.14,38.08,38.13,42200.0,29.3638,29.4023,29.3561,29.3946,42200.0
2015-04-07 09:40:00,38.13,38.19,38.11,38.19,53300.0,29.3946,29.4409,29.3792,29.4409,53300.0
2015-04-07 09:45:00,38.2,38.23,38.18,38.19,59800.0,29.4486,29.4717,29.4332,29.4409,59800.0
2015-04-07 09:50:00,38.19,38.2,38.15,38.16,27900.0,29.4409,29.4486,29.4101,29.4178,27900.0
2015-04-07 09:55:00,38.17,38.17,38.14,38.16,27600.0,29.4255,29.4255,29.4023,29.4178,27600.0
2015-04-07 10:00:00,38.16,38.17,38.06,38.06,50000.0,29.4178,29.4255,29.3407,29.3407,50000.0
2015-04-07 10:05:00,38.06,38.07,38.0,38.05,61300.0,29.3407,29.3484,29.2944,29.333,61300.0
2015-04-07 10:10:00,38.05,38.08,38.03,38.07,40400.0,29.333,29.3561,29.3175,29.3484,40400.0
2015-04-07 10:15:00,38.07,38.09,38.05,38.09,34500.0,29.3484,29.3638,29.333,29.3638,34500.0
2015-04-07 10:20:00,38.08,38.14,38.08,38.12,40300.0,29.3561,29.4023,29.3561,29.3869,40300.0
2015-04-07 10:25:00,38.11,38.12,38.09,38.09,18300.0,29.3792,29.3869,29.3638,29.3638,18300.0
2015-04-07 10:30:00,38.1,38.16,38.09,38.16,68800.0,29.3715,29.4178,29.3638,29.4178,68800.0
2015-04-07 10:35:00,38.16,38.2,38.15,38.16,137200.0,29.4178,29.4486,29.4101,29.4178,137200.0
2015-04-07 10:40:00,38.15,38.21,38.15,38.2,73000.0,29.4101,29.4563,29.4101,29.4486,73000.0
2015-04-07 10:45:00,38.21,38.24,38.2,38.21,41900.0,29.4563,29.4794,29.4486,29.4563,41900.0
2015-04-07 10:50:00,38.2,38.21,38.17,38.19,16300.0,29.4486,29.4563,29.4255,29.4409,16300.0
2015-04-07 10:55:00,38.19,38.21,38.17,38.18,14000.0,29.4409,29.4563,29.4255,29.4332,14000.0
2015-04-07 11:00:00,38.17,38.18,38.09,38.1,22300.0,29.4255,29.4332,29.3638,29.3715,22300.0
2015-04-07 11:05:00,38.11,38.13,38.1,38.13,21200.0,29.3792,29.3946,29.3715,29.3946,21200.0
2015-04-07 11:10:00,38.13,38.15,38.13,38.14,28000.0,29.3946,29.4101,29.3946,29.4023,28000.0
2015-04-07 11:15:00,38.14,38.18,38.13,38.18,50200.0,29.4023,29.4332,29.3946,29.4332,50200.0
2015-04-07 11:20:00,38.18,38.19,38.17,38.18,30000.0,29.4332,29.4409,29.4255,29.4332,30000.0
2015-04-07 11:25:00,38.18,38.21,38.17,38.17,22500.0,29.4332,29.4563,29.4255,29.4255,22500.0
2015-04-07 11:30:00,38.17,38.19,38.17,38.18,14400.0,29.4255,29.4409,29.4255,29.4332,14400.0
2015-04-07 11:35:00,38.18,38.23,38.17,38.2,34700.0,29.4332,29.4717,29.4255,29.4486,34700.0
2015-04-07 11:40:00,38.19,38.2,38.16,38.18,22300.0,29.4409,29.4486,29.4178,29.4332,22300.0
2015-04-07 11:45:00,38.18,38.19,38.16,38.18,13800.0,29.4332,29.4409,29.4178,29.4332,13800.0
2015-04-07 11:50:00,38.18,38.2,38.18,38.19,16100.0,29.4332,29.4486,29.4332,29.4409,16100.0
2015-04-07 11:55:00,38.19,38.22,38.19,38.21,21100.0,29.4409,29.464,29.4409,29.4563,21100.0
2015-04-07 12:00:00,38.21,38.22,38.2,38.21,13000.0,29.4563,29.464,29.4486,29.4563,13000.0
2015-04-07 12:05:00,38.22,38.22,38.2,38.21,13800.0,29.464,29.464,29.4486,29.4563,13800.0
2015-04-07 12:10:00,38.21,38.21,38.19,38.2,23000.0,29.4563,29.4563,29.4409,29.4486,23000.0
2015-04-07 12:15:00,38.19,38.2,38.18,38.19,22200.0,29.4409,29.4486,29.4332,29.4409,22200.0
2015-04-07 12:20:00,38.19,38.2,38.17,38.17,10000.0,29.4409,29.4486,29.4255,29.4255,10000.0
2015-04-07 12:25:00,38.17,38.18,38.14,38.15,15100.0,29.4255,29.4332,29.4023,29.4101,15100.0
2015-04-07 12:30:00,38.15,38.15,38.13,38.15,12100.0,29.4101,29.4101,29.3946,29.4101,12100.0
2015-04-07 12:35:00,38.15,38.16,38.14,38.16,9900.0,29.4101,29.4178,29.4023,29.4178,9900.0
2015-04-07 12:40:00,38.16,38.16,38.09,38.09,24700.0,29.4178,29.4178,29.3638,29.3638,24700.0
2015-04-07 12:45:00,38.09,38.12,38.08,38.09,12000.0,29.3638,29.3869,29.3561,29.3638,12000.0
2015-04-07 12:50:00,38.09,38.11,38.09,38.11,6800.0,29.3638,29.3792,29.3638,29.3792,6800.0
2015-04-07 12:55:00,38.11,38.12,38.1,38.1,11800.0,29.3792,29.3869,29.3715,29.3715,11800.0
2015-04-07 13:00:00,38.11,38.14,38.1,38.14,15000.0,29.3792,29.4023,29.3715,29.4023,15000.0
2015-04-07 13:05:00,38.14,38.16,38.13,38.16,29900.0,29.4023,29.4178,29.3946,29.4178,29900.0
2015-04-07 13:10:00,38.15,38.16,38.09,38.09,61200.0,29.4101,29.4178,29.3638,29.3638,61200.0
2015-04-07 13:15:00,38.09,38.13,38.09,38.12,9700.0,29.3638,29.3946,29.3638,29.3869,9700.0
2015-04-07 13:20:00,38.13,38.13,38.1,38.12,8900.0,29.3946,29.3946,29.3715,29.3869,8900.0
2015-04-07 13:25:00,38.12,38.16,38.12,38.16,18300.0,29.3869,29.4178,29.3869,29.4178,18300.0
2015-04-07 13:30:00,38.16,38.16,38.14,38.15,13500.0,29.4178,29.4178,29.4023,29.4101,13500.0
2015-04-07 13:35:00,38.15,38.16,38.14,38.14,15700.0,29.4101,29.4178,29.4023,29.4023,15700.0
2015-04-07 13:40:00,38.14,38.16,38.14,38.16,33800.0,29.4023,29.4178,29.4023,29.4178,33800.0
2015-04-07 13:45:00,38.15,38.16,38.14,38.15,39500.0,29.4101,29.4178,29.4023,29.4101,39500.0
2015-04-07 13:50:00,38.14,38.16,38.13,38.14,31700.0,29.4023,29.4178,29.3946,29.4023,31700.0
2015-04-07 13:55:00,38.14,38.16,38.13,38.16,17800.0,29.4023,29.4178,29.3946,29.4178,17800.0
2015-04-07 14:00:00,38.16,38.16,38.14,38.15,28300.0,29.4178,29.4178,29.4023,29.4101,28300.0
2015-04-07 14:05:00,38.15,38.16,38.14,38.15,25300.0,29.4101,29.4178,29.4023,29.4101,25300.0
2015-04-07 14:10:00,38.16,38.16,38.14,38.16,13200.0,29.4178,29.4178,29.4023,29.4178,13200.0
2015-04-07 14:15:00,38.15,38.17,38.15,38.15,36200.0,29.4101,29.4255,29.4101,29.4101,36200.0
2015-04-07 14:20:00,38.16,38.16,38.12,38.14,49700.0,29.4178,29.4178,29.3869,29.4023,49700.0
2015-04-07 14:25:00,38.14,38.16,38.13,38.16,24700.0,29.4023,29.4178,29.3946,29.4178,24700.0
2015-04-07 14:30:00,38.16,38.17,38.15,38.15,18900.0,29.4178,29.4255,29.4101,29.4101,18900.0
2015-04-07 14:35:00,38.16,38.17,38.15,38.16,21700.0,29.4178,29.4255,29.4101,29.4178,21700.0
2015-04-07 14:40:00,38.15,38.18,38.15,38.18,20500.0,29.4101,29.4332,29.4101,29.4332,20500.0
2015-04-07 14:45:00,38.18,38.18,38.16,38.17,8600.0,29.4332,29.4332,29.4178,29.4255,8600.0
2015-04-07 14:50:00,38.17,38.17,38.15,38.16,14600.0,29.4255,29.4255,29.4101,29.4178,14600.0
2015-04-07 14:55:00,38.16,38.16,38.14,38.15,25600.0,29.4178,29.4178,29.4023,29.4101,25600.0
2015-04-07 15:00:00,38.15,38.16,38.14,38.16,20000.0,29.4101,29.4178,29.4023,29.4178,20000.0
2015-04-07 15:05:00,38.16,38.16,38.14,38.15,30700.0,29.4178,29.4178,29.4023,29.4101,30700.0
2015-04-07 15:10:00,38.14,38.15,38.14,38.15,18000.0,29.4023,29.4101,29.4023,29.4101,18000.0
2015-04-07 15:15:00,38.14,38.15,38.12,38.13,23300.0,29.4023,29.4101,29.3869,29.3946,23300.0
2015-04-07 15:20:00,38.13,38.13,38.07,38.07,26500.0,29.3946,29.3946,29.3484,29.3484,26500.0
2015-04-07 15:25:00,38.07,38.1,38.06,38.09,56200.0,29.3484,29.3715,29.3407,29.3638,56200.0
2015-04-07 15:30:00,38.09,38.09,38.07,38.09,24400.0,29.3638,29.3638,29.3484,29.3638,24400.0
2015-04-07 15:35:00,38.09,38.1,38.04,38.04,53500.0,29.3638,29.3715,29.3253,29.3253,53500.0
2015-04-07 15:40:00,38.04,38.05,38.0,38.03,42100.0,29.3253,29.333,29.2944,29.3175,42100.0
2015-04-07 15:45:00,38.03,38.04,38.0,38.01,74600.0,29.3175,29.3253,29.2944,29.3021,74600.0
2015-04-07 15:50:00,38.01,38.01,37.96,37.97,74600.0,29.3021,29.3021,29.2636,29.2713,74600.0
2015-04-07 15:55:00,37.96,37.98,37.96,37.96,84700.0,29.2636,29.279,29.2636,29.2636,84700.0
2015-04-08 09:30:00,37.97,38.12,37.97,38.1,98000.0,29.2713,29.3869,29.2713,29.3715,98000.0
2015-04-08 09:35:00,38.09,38.21,38.09,38.2,46800.0,29.3638,29.4563,29.3638,29.4486,46800.0
2015-04-08 09:40:00,38.2,38.21,38.09,38.11,92100.0,29.4486,29.4563,29.3638,29.3792,92100.0
2015-04-08 09:45:00,38.11,38.16,38.07,38.1,68800.0,29.3792,29.4178,29.3484,29.3715,68800.0
2015-04-08 09:50:00,38.08,38.11,38.03,38.1,44100.0,29.3561,29.3792,29.3175,29.3715,44100.0
2015-04-08 09:55:00,38.1,38.14,38.1,38.13,15500.0,29.3715,29.4023,29.3715,29.3946,15500.0
2015-04-08 10:00:00,38.13,38.14,38.09,38.11,41300.0,29.3946,29.4023,29.3638,29.3792,41300.0
2015-04-08 10:05:00,38.11,38.13,38.05,38.05,28900.0,29.3792,29.3946,29.333,29.333,28900.0
2015-04-08 10:10:00,38.06,38.11,38.05,38.1,20400.0,29.3407,29.3792,29.333,29.3715,20400.0
2015-04-08 10:15:00,38.11,38.11,38.08,38.09,31500.0,29.3792,29.3792,29.3561,29.3638,31500.0
2015-04-08 10:20:00,38.09,38.1,38.08,38.1,17100.0,29.3638,29.3715,29.3561,29.3715,17100.0
2015-04-08 10:25:00,38.1,38.1,38.09,38.1,7700.0,29.3715,29.3715,29.3638,29.3715,7700.0
2015-04-08 10:30:00,38.09,38.13,38.09,38.12,52300.0,29.3638,29.3946,29.3638,29.3869,52300.0
2015-04-08 10:35:00,38.11,38.11,38.09,38.11,50800.0,29.3792,29.3792,29.3638,29.3792,50800.0
2015-04-08 10:40:00,38.1,38.11,37.99,37.99,152100.0,29.3715,29.3792,29.2867,29.2867,152100.0
2015-04-08 10:45:00,37.98,38.05,37.95,38.01,54000.0,29.279,29.333,29.2559,29.3021,54000.0
2015-04-08 10:50:00,38.02,38.06,38.02,38.04,15900.0,29.3098,29.3407,29.3098,29.3253,15900.0
2015-04-08 10:55:00,38.05,38.07,38.03,38.07,17600.0,29.333,29.3484,29.3175,29.3484,17600.0
2015-04-08 11:00:00,38.06,38.11,38.06,38.07,34100.0,29.3407,29.3792,29.3407,29.3484,34100.0
2015-04-08 11:05:00,38.08,38.09,38.06,38.09,18400.0,29.3561,29.3638,29.3407,29.3638,18400.0
2015-04-08 11:10:00,38.09,38.11,38.08,38.1,11200.0,29.3638,29.3792,29.3561,29.3715,11200.0
2015-04-08 11:15:00,38.11,38.13,38.09,38.13,28100.0,29.3792,29.3946,29.3638,29.3946,28100.0
2015-04-08 11:20:00,38.13,38.13,38.09,38.09,15400.0,29.3946,29.3946,29.3638,29.3638,15400.0
2015-04-08 11:25:00,38.09,38.11,38.08,38.11,11800.0,29.3638,29.3792,29.3561,29.3792,11800.0
2015-04-08 11:30:00,38.11,38.15,38.1,38.13,35800.0,29.3792,29.4101,29.3715,29.3946,35800.0
2015-04-08 11:35:00,38.13,38.13,38.1,38.11,28600.0,29.3946,29.3946,29.3715,29.3792,28600.0
2015-04-08 11:40:00,38.1,38.17,38.1,38.17,16100.0,29.3715,29.4255,29.3715,29.4255,16100.0
2015-04-08 11:45:00,38.17,38.21,38.17,38.2,32900.0,29.4255,29.4563,29.4255,29.4486,32900.0
2015-04-08 11:50:00,38.2,38.21,38.19,38.2,27300.0,29.4486,29.4563,29.4409,29.4486,27300.0
2015-04-08 11:55:00,38.2,38.21,38.19,38.2,11800.0,29.4486,29.4563,29.4409,29.4486,11800.0
2015-04-08 12:00:00,38.21,38.22,38.16,38.16,24100.0,29.4563,29.464,29.4178,29.4178,24100.0
2015-04-08 12:05:00,38.15,38.16,38.13,38.14,7600.0,29.4101,29.4178,29.3946,29.4023,7600.0
2015-04-08 12:10:00,38.14,38.14,38.13,38.13,6900.0,29.4023,29.4023,29.3946,29.3946,6900.0
2015-04-08 12:15:00,38.13,38.14,38.13,38.14,11000.0,29.3946,29.4023,29.3946,29.4023,11000.0
2015-04-08 12:20:00,38.14,38.18,38.13,38.15,21400.0,29.4023,29.4332,29.3946,29.4101,21400.0
2015-04-08 12:25:00,38.15,38.15,38.13,38.15,6100.0,29.4101,29.4101,29.3946,29.4101,6100.0
2015-04-08 12:30:00,38.14,38.16,38.13,38.15,13700.0,29.4023,29.4178,29.3946,29.4101,13700.0
2015-04-08 12:35:00,38.15,38.17,38.14,38.15,6600.0,29.4101,29.4255,29.4023,29.4101,6600.0
2015-04-08 12:40:00,38.15,38.18,38.15,38.18,7700.0,29.4101,29.4332,29.4101,29.4332,7700.0
2015-04-08 12:45:00,38.18,38.19,38.16,38.17,27400.0,29.4332,29.4409,29.4178,29.4255,27400.0
2015-04-08 12:50:00,38.17,38.17,38.13,38.14,18000.0,29.4255,29.4255,29.3946,29.4023,18000.0
2015-04-08 12:55:00,38.13,38.16,38.13,38.16,12200.0,29.3946,29.4178,29.3946,29.4178,12200.0
2015-04-08 13:00:00,38.16,38.18,38.15,38.17,13000.0,29.4178,29.4332,29.4101,29.4255,13000.0
2015-04-08 13:05:00,38.17,38.17,38.16,38.16,3900.0,29.4255,29.4255,29.4178,29.4178,3900.0
2015-04-08 13:10:00,38.16,38.18,38.15,38.16,58400.0,29.4178,29.4332,29.4101,29.4178,58400.0
2015-04-08 13:15:00,38.17,38.17,38.13,38.16,25500.0,29.4255,29.4255,29.3946,29.4178,25500.0
2015-04-08 13:20:00,38.16,38.17,38.14,38.17,17100.0,29.4178,29.4255,29.4023,29.4255,17100.0
2015-04-08 13:25:00,38.16,38.18,38.16,38.17,11400.0,29.4178,29.4332,29.4178,29.4255,11400.0
2015-04-08 13:30:00,38.16,38.18,38.15,38.17,10100.0,29.4178,29.4332,29.4101,29.4255,10100.0
2015-04-08 13:35:00,38.18,38.18,38.16,38.16,11300.0,29.4332,29.4332,29.4178,29.4178,11300.0
2015-04-08 13:40:00,38.16,38.17,38.15,38.16,18400.0,29.4178,29.4255,29.4101,29.4178,18400.0
2015-04-08 13:45:00,38.16,38.18,38.16,38.17,7100.0,29.4178,29.4332,29.4178,29.4255,7100.0
2015-04-08 13:50:00,38.17,38.2,38.17,38.17,17700.0,29.4255,29.4486,29.4255,29.4255,17700.0
2015-04-08 13:55:00,38.18,38.18,38.16,38.17,10100.0,29.4332,29.4332,29.4178,29.4255,10100.0
2015-04-08 14:00:00,38.17,38.17,38.13,38.15,60300.0,29.4255,29.4255,29.3946,29.4101,60300.0
2015-04-08 14:05:00,38.15,38.17,38.03,38.04,14400.0,29.4101,29.4255,29.3175,29.3253,14400.0
2015-04-08 14:10:00,38.05,38.19,38.04,38.19,37500.0,29.333,29.4409,29.3253,29.4409,37500.0
2015-04-08 14:15:00,38.19,38.25,38.18,38.22,21100.0,29.4409,29.4871,29.4332,29.464,21100.0
2015-04-08 14:20:00,38.22,38.27,38.21,38.22,26700.0,29.464,29.5026,29.4563,29.464,26700.0
2015-04-08 14:25:00,38.23,38.23,38.2,38.21,8800.0,29.4717,29.4717,29.4486,29.4563,8800.0
2015-04-08 14:30:00,38.21,38.21,38.18,38.2,11500.0,29.4563,29.4563,29.4332,29.4486,11500.0
2015-04-08 14:35:00,38.2,38.21,38.18,38.21,15000.0,29.4486,29.4563,29.4332,29.4563,15000.0
2015-04-08 14:40:00,38.21,38.21,38.16,38.18,20600.0,29.4563,29.4563,29.4178,29.4332,20600.0
2015-04-08 14:45:00,38.18,38.2,38.18,38.2,8700.0,29.4332,29.4486,29.4332,29.4486,8700.0
2015-04-08 14:50:00,38.2,38.21,38.15,38.15,19500.0,29.4486,29.4563,29.4101,29.4101,19500.0
2015-04-08 14:55:00,38.15,38.16,38.13,38.15,25700.0,29.4101,29.4178,29.3946,29.4101,25700.0
2015-04-08 15:00:00,38.15,38.18,38.15,38.18,25900.0,29.4101,29.4332,29.4101,29.4332,25900.0
2015-04-08 15:05:00,38.18,38.19,38.16,38.16,46800.0,29.4332,29.4409,29.4178,29.4178,46800.0
2015-04-08 15:10:00,38.17,38.18,38.12,38.12,21700.0,29.4255,29.4332,29.3869,29.3869,21700.0
2015-04-08 15:15:00,38.12,38.17,38.12,38.16,52600.0,29.3869,29.4255,29.3869,29.4178,52600.0
2015-04-08 15:20:00,38.15,38.17,38.14,38.16,31200.0,29.4101,29.4255,29.4023,29.4178,31200.0
2015-04-08 15:25:00,38.17,38.2,38.16,38.18,21900.0,29.4255,29.4486,29.4178,29.4332,21900.0
2015-04-08 15:30:00,38.17,38.17,38.13,38.14,51900.0,29.4255,29.4255,29.3946,29.4023,51900.0
2015-04-08 15:35:00,38.14,38.16,38.13,38.16,17200.0,29.4023,29.4178,29.3946,29.4178,17200.0
2015-04-08 15:40:00,38.16,38.19,38.14,38.15,40900.0,29.4178,29.4409,29.4023,29.4101,40900.0
2015-04-08 15:45:00,38.14,38.17,38.14,38.16,97800.0,29.4023,29.4255,29.4023,29.4178,97800.0
2015-04-08 15:50:00,38.15,38.17,38.14,38.17,80800.0,29.4101,29.4255,29.4023,29.4255,80800.0
2015-04-08 15:55:00,38.16,38.16,38.12,38.16,178600.0,29.4178,29.4178,29.3869,29.4178,178600.0
2015-04-09 09:30:00,38.1,38.22,38.07,38.22,40400.0,29.3715,29.464,29.3484,29.464,40400.0
2015-04-09 09:35:00,38.23,38.28,38.11,38.17,22900.0,29.4717,29.5103,29.3792,29.4255,22900.0
2015-04-09 09:40:00,38.18,38.2,38.08,38.09,26600.0,29.4332,29.4486,29.3561,29.3638,26600.0
2015-04-09 09:45:00,38.1,38.14,38.1,38.14,13700.0,29.3715,29.4023,29.3715,29.4023,13700.0
2015-04-09 09:50:00,38.13,38.14,38.09,38.13,50800.0,29.3946,29.4023,29.3638,29.3946,50800.0
2015-04-09 09:55:00,38.12,38.16,38.12,38.15,23900.0,29.3869,29.4178,29.3869,29.4101,23900.0
2015-04-09 10:00:00,38.16,38.25,38.16,38.24,18400.0,29.4178,29.4871,29.4178,29.4794,18400.0
2015-04-09 10:05:00,38.24,38.24,38.14,38.16,11700.0,29.4794,29.4794,29.4023,29.4178,11700.0
2015-04-09 10:10:00,38.16,38.18,38.14,38.16,26700.0,29.4178,29.4332,29.4023,29.4178,26700.0
2015-04-09 10:15:00,38.16,38.16,38.13,38.14,27700.0,29.4178,29.4178,29.3946,29.4023,27700.0
2015-04-09 10:20:00,38.14,38.17,38.13,38.14,49600.0,29.4023,29.4255,29.3946,29.4023,49600.0
2015-04-09 10:25:00,38.14,38.17,38.13,38.16,38800.0,29.4023,29.4255,29.3946,29.4178,38800.0
2015-04-09 10:30:00,38.16,38.16,38.12,38.15,15000.0,29.4178,29.4178,29.3869,29.4101,15000.0
2015-04-09 10:35:00,38.15,38.16,38.11,38.14,15000.0,29.4101,29.4178,29.3792,29.4023,15000.0
2015-04-09 10:40:00,38.14,38.14,38.12,38.13,41500.0,29.4023,29.4023,29.3869,29.3946,41500.0
2015-04-09 10:45:00,38.13,38.14,38.12,38.13,18200.0,29.3946,29.4023,29.3869,29.3946,18200.0
2015-04-09 10:50:00,38.13,38.14,38.12,38.13,31600.0,29.3946,29.4023,29.3869,29.3946,31600.0
2015-04-09 10:55:00,38.13,38.17,38.13,38.15,23600.0,29.3946,29.4255,29.3946,29.4101,23600.0
2015-04-09 11:00:00,38.15,38.15,38.1,38.12,55000.0,29.4101,29.4101,29.3715,29.3869,55000.0
2015-04-09 11:05:00,38.12,38.13,38.1,38.1,20800.0,29.3869,29.3946,29.3715,29.3715,20800.0
2015-04-09 11:10:00,38.1,38.1,38.04,38.07,46100.0,29.3715,29.3715,29.3253,29.3484,46100.0
2015-04-09 11:15:00,38.07,38.07,38.06,38.07,40600.0,29.3484,29.3484,29.3407,29.3484,40600.0
2015-04-09 11:20:00,38.07,38.09,38.06,38.09,31600.0,29.3484,29.3638,29.3407,29.3638,31600.0
2015-04-09 11:25:00,38.08,38.12,38.08,38.11,14900.0,29.3561,29.3869,29.3561,29.3792,14900.0
2015-04-09 11:30:00,38.11,38.14,38.09,38.14,21500.0,29.3792,29.4023,29.3638,29.4023,21500.0
2015-04-09 11:35:00,38.14,38.15,38.12,38.13,6100.0,29.4023,29.4101,29.3869,29.3946,6100.0
2015-04-09 11:40:00,38.13,38.16,38.13,38.16,5800.0,29.3946,29.4178,29.3946,29.4178,5800.0
2015-04-09 11:45:00,38.16,38.18,38.13,38.13,19400.0,29.4178,29.4332,29.3946,29.3946,19400.0
2015-04-09 11:50:00,38.13,38.14,38.12,38.14,6100.0,29.3946,29.4023,29.3869,29.4023,6100.0
2015-04-09 11:55:00,38.13,38.16,38.12,38.12,51300.0,29.3946,29.4178,29.3869,29.3869,51300.0
2015-04-09 12:00:00,38.12,38.17,38.12,38.16,20300.0,29.3869,29.4255,29.3869,29.4178,20300.0
2015-04-09 12:05:00,38.15,38.18,38.15,38.15,22800.0,29.4101,29.4332,29.4101,29.4101,22800.0
2015-04-09 12:10:00,38.16,38.16,38.14,38.16,30900.0,29.4178,29.4178,29.4023,29.4178,30900.0
2015-04-09 12:15:00,38.17,38.22,38.16,38.22,26000.0,29.4255,29.464,29.4178,29.464,26000.0
2015-04-09 12:20:00,38.21,38.25,38.2,38.24,17700.0,29.4563,29.4871,29.4486,29.4794,17700.0
2015-04-09 12:25:00,38.25,38.25,38.2,38.21,13800.0,29.4871,29.4871,29.4486,29.4563,13800.0
2015-04-09 12:30:00,38.2,38.21,38.18,38.19,28100.0,29.4486,29.4563,29.4332,29.4409,28100.0
2015-04-09 12:35:00,38.18,38.21,38.17,38.18,18700.0,29.4332,29.4563,29.4255,29.4332,18700.0
2015-04-09 12:40:00,38.18,38.18,38.15,38.16,13200.0,29.4332,29.4332,29.4101,29.4178,13200.0
2015-04-09 12:45:00,38.16,38.17,38.13,38.15,13100.0,29.4178,29.4255,29.3946,29.4101,13100.0
2015-04-09 12:50:00,38.15,38.15,38.14,38.15,8200.0,29.4101,29.4101,29.4023,29.4101,8200.0
2015-04-09 12:55:00,38.14,38.15,38.13,38.14,7300.0,29.4023,29.4101,29.3946,29.4023,7300.0
2015-04-09 13:00:00,38.14,38.16,38.12,38.14,8600.0,29.4023,29.4178,29.3869,29.4023,8600.0
2015-04-09 13:05:00,38.14,38.14,38.1,38.11,13800.0,29.4023,29.4023,29.3715,29.3792,13800.0
2015-04-09 13:10:00,38.12,38.13,38.12,38.12,5500.0,29.3869,29.3946,29.3869,29.3869,5500.0
2015-04-09 13:15:00,38.12,38.13,38.12,38.13,8700.0,29.3869,29.3946,29.3869,29.3946,8700.0
2015-04-09 13:20:00,38.13,38.15,38.12,38.14,12300.0,29.3946,29.4101,29.3869,29.4023,12300.0
2015-04-09 13:25:00,38.14,38.15,38.13,38.13,8700.0,29.4023,29.4101,29.3946,29.3946,8700.0
2015-04-09 13:30:00,38.14,38.15,38.12,38.13,16500.0,29.4023,29.4101,29.3869,29.3946,16500.0
2015-04-09 13:35:00,38.14,38.16,38.14,38.15,27300.0,29.4023,29.4178,29.4023,29.4101,27300.0
2015-04-09 13:40:00,38.15,38.16,38.14,38.14,9700.0,29.4101,29.4178,29.4023,29.4023,9700.0
2015-04-09 13:45:00,38.15,38.16,38.14,38.16,16100.0,29.4101,29.4178,29.4023,29.4178,16100.0
2015-04-09 13:50:00,38.17,38.18,38.15,38.15,7300.0,29.4255,29.4332,29.4101,29.4101,7300.0
2015-04-09 13:55:00,38.15,38.16,38.14,38.15,7800.0,29.4101,29.4178,29.4023,29.4101,7800.0
2015-04-09 14:00:00,38.15,38.15,38.14,38.15,9200.0,29.4101,29.4101,29.4023,29.4101,9200.0
2015-04-09 14:05:00,38.15,38.15,38.14,38.14,15600.0,29.4101,29.4101,29.4023,29.4023,15600.0
2015-04-09 14:10:00,38.14,38.16,38.14,38.15,9500.0,29.4023,29.4178,29.4023,29.4101,9500.0
2015-04-09 14:15:00,38.16,38.16,38.14,38.14,8000.0,29.4178,29.4178,29.4023,29.4023,8000.0
2015-04-09 14:20:00,38.14,38.15,38.1,38.11,26000.0,29.4023,29.4101,29.3715,29.3792,26000.0
2015-04-09 14:25:00,38.11,38.15,38.11,38.14,29600.0,29.3792,29.4101,29.3792,29.4023,29600.0
2015-04-09 14:30:00,38.14,38.15,38.13,38.13,14400.0,29.4023,29.4101,29.3946,29.3946,14400.0
2015-04-09 14:35:00,38.14,38.19,38.14,38.19,14100.0,29.4023,29.4409,29.4023,29.4409,14100.0
2015-04-09 14:40:00,38.19,38.2,38.18,38.19,14000.0,29.4409,29.4486,29.4332,29.4409,14000.0
2015-04-09 14:45:00,38.19,38.19,38.16,38.16,16000.0,29.4409,29.4409,29.4178,29.4178,16000.0
2015-04-09 14:50:00,38.17,38.18,38.15,38.16,8900.0,29.4255,29.4332,29.4101,29.4178,8900.0
2015-04-09 14:55:00,38.16,38.17,38.13,38.15,29600.0,29.4178,29.4255,29.3946,29.4101,29600.0
2015-04-09 15:00:00,38.15,38.18,38.14,38.16,27900.0,29.4101,29.4332,29.4023,29.4178,27900.0
2015-04-09 15:05:00,38.17,38.17,38.15,38.17,21400.0,29.4255,29.4255,29.4101,29.4255,21400.0
2015-04-09 15:10:00,38.16,38.25,38.16,38.23,40100.0,29.4178,29.4871,29.4178,29.4717,40100.0
2015-04-09 15:15:00,38.23,38.23,38.2,38.21,12200.0,29.4717,29.4717,29.4486,29.4563,12200.0
2015-04-09 15:20:00,38.22,38.23,38.19,38.2,16800.0,29.464,29.4717,29.4409,29.4486,16800.0
2015-04-09 15:25:00,38.2,38.23,38.19,38.22,29300.0,29.4486,29.4717,29.4409,29.464,29300.0
2015-04-09 15:30:00,38.23,38.23,38.16,38.16,20800.0,29.4717,29.4717,29.4178,29.4178,20800.0
2015-04-09 15:35:00,38.16,38.19,38.16,38.16,33500.0,29.4178,29.4409,29.4178,29.4178,33500.0
2015-04-09 15:40:00,38.17,38.18,38.16,38.17,21400.0,29.4255,29.4332,29.4178,29.4255,21400.0
2015-04-09 15:45:00,38.16,38.19,38.15,38.16,77200.0,29.4178,29.4409,29.4101,29.4178,77200.0
2015-04-09 15:50:00,38.16,38.18,38.15,38.17,67200.0,29.4178,29.4332,29.4101,29.4255,67200.0
2015-04-09 15:55:00,38.17,38.19,38.16,38.17,104900.0,29.4255,29.4409,29.4178,29.4255,104900.0
2015-04-10 09:30:00,38.16,38.17,38.04,38.09,44900.0,29.4178,29.4255,29.3253,29.3638,44900.0
2015-04-10 09:35:00,38.1,38.11,38.08,38.11,20200.0,29.3715,29.3792,29.3561,29.3792,20200.0
2015-04-10 09:40:00,38.13,38.16,38.1,38.14,4900.0,29.3946,29.4178,29.3715,29.4023,4900.0
2015-04-10 09:45:00,38.12,38.15,38.11,38.14,19300.0,29.3869,29.4101,29.3792,29.4023,19300.0
2015-04-10 09:50:00,38.15,38.17,38.14,38.15,10500.0,29.4101,29.4255,29.4023,29.4101,10500.0
2015-04-10 09:55:00,38.15,38.2,38.14,38.19,73400.0,29.4101,29.4486,29.4023,29.4409,73400.0
2015-04-10 10:00:00,38.18,38.23,38.17,38.19,13900.0,29.4332,29.4717,29.4255,29.4409,13900.0
2015-04-10 10:05:00,38.19,38.2,38.17,38.2,12000.0,29.4409,29.4486,29.4255,29.4486,12000.0
2015-04-10 10:10:00,38.2,38.24,38.18,38.23,20900.0,29.4486,29.4794,29.4332,29.4717,20900.0
2015-04-10 10:15:00,38.23,38.24,38.21,38.22,15000.0,29.4717,29.4794,29.4563,29.464,15000.0
2015-04-10 10:20:00,38.22,38.25,38.22,38.22,8900.0,29.464,29.4871,29.464,29.464,8900.0
2015-04-10 10:25:00,38.23,38.24,38.19,38.21,16000.0,29.4717,29.4794,29.4409,29.4563,16000.0
2015-04-10 10:30:00,38.2,38.23,38.2,38.2,12400.0,29.4486,29.4717,29.4486,29.4486,12400.0
2015-04-10 10:35:00,38.2,38.27,38.2,38.27,18300.0,29.4486,29.5026,29.4486,29.5026,18300.0
2015-04-10 10:40:00,38.28,38.29,38.24,38.29,37600.0,29.5103,29.518,29.4794,29.518,37600.0
2015-04-10 10:45:00,38.29,38.29,38.25,38.28,25100.0,29.518,29.518,29.4871,29.5103,25100.0
2015-04-10 10:50:00,38.27,38.3,38.27,38.3,39600.0,29.5026,29.5257,29.5026,29.5257,39600.0
2015-04-10 10:55:00,38.3,38.31,38.28,38.29,23000.0,29.5257,29.5334,29.5103,29.518,23000.0
2015-04-10 11:00:00,38.29,38.29,38.26,38.26,11800.0,29.518,29.518,29.4949,29.4949,11800.0
2015-04-10 11:05:00,38.27,38.28,38.26,38.26,9800.0,29.5026,29.5103,29.4949,29.4949,9800.0
2015-04-10 11:10:00,38.26,38.31,38.26,38.3,14500.0,29.4949,29.5334,29.4949,29.5257,14500.0
2015-04-10 11:15:00,38.3,38.31,38.27,38.29,8500.0,29.5257,29.5334,29.5026,29.518,8500.0
2015-04-10 11:20:00,38.3,38.3,38.25,38.27,20600.0,29.5257,29.5257,29.4871,29.5026,20600.0
2015-04-10 11:25:00,38.28,38.28,38.24,38.26,31300.0,29.5103,29.5103,29.4794,29.4949,31300.0
2015-04-10 11:30:00,38.26,38.28,38.24,38.27,7400.0,29.4949,29.5103,29.4794,29.5026,7400.0
2015-04-10 11:35:00,38.27,38.28,38.26,38.26,13500.0,29.5026,29.5103,29.4949,29.4949,13500.0
2015-04-10 11:40:00,38.26,38.27,38.25,38.25,12400.0,29.4949,29.5026,29.4871,29.4871,12400.0
2015-04-10 11:45:00,38.25,38.25,38.21,38.21,5700.0,29.4871,29.4871,29.4563,29.4563,5700.0
2015-04-10 11:50:00,38.21,38.22,38.21,38.22,9900.0,29.4563,29.464,29.4563,29.464,9900.0
2015-04-10 11:55:00,38.22,38.22,38.18,38.18,10100.0,29.464,29.464,29.4332,29.4332,10100.0
2015-04-10 12:00:00,38.18,38.19,38.18,38.19,2600.0,29.4332,29.4409,29.4332,29.4409,2600.0
2015-04-10 12:05:00,38.18,38.21,38.18,38.21,11500.0,29.4332,29.4563,29.4332,29.4563,11500.0
2015-04-10 12:10:00,38.21,38.21,38.19,38.19,7400.0,29.4563,29.4563,29.4409,29.4409,7400.0
2015-04-10 12:15:00,38.19,38.21,38.19,38.19,13400.0,29.4409,29.4563,29.4409,29.4409,13400.0
2015-04-10 12:20:00,38.2,38.2,38.19,38.2,5600.0,29.4486,29.4486,29.4409,29.4486,5600.0
2015-04-10 12:25:00,38.21,38.21,38.2,38.21,5100.0,29.4563,29.4563,29.4486,29.4563,5100.0
2015-04-10 12:30:00,38.2,38.21,38.2,38.21,3300.0,29.4486,29.4563,29.4486,29.4563,3300.0
2015-04-10 12:35:00,38.21,38.21,38.2,38.21,3800.0,29.4563,29.4563,29.4486,29.4563,3800.0
2015-04-10 12:40:00,38.2,38.21,38.18,38.18,13500.0,29.4486,29.4563,29.4332,29.4332,13500.0
2015-04-10 12:45:00,38.18,38.19,38.17,38.18,12900.0,29.4332,29.4409,29.4255,29.4332,12900.0
2015-04-10 12:50:00,38.17,38.18,38.17,38.18,4100.0,29.4255,29.4332,29.4255,29.4332,4100.0
2015-04-10 12:55:00,38.18,38.18,38.16,38.16,26600.0,29.4332,29.4332,29.4178,29.4178,26600.0
2015-04-10 13:00:00,38.17,38.17,38.15,38.16,11100.0,29.4255,29.4255,29.4101,29.4178,11100.0
2015-04-10 13:05:00,38.17,38.17,38.16,38.16,7800.0,29.4255,29.4255,29.4178,29.4178,7800.0
2015-04-10 13:10:00,38.16,38.17,38.15,38.15,12700.0,29.4178,29.4255,29.4101,29.4101,12700.0
2015-04-10 13:15:00,38.15,38.17,38.14,38.15,36300.0,29.4101,29.4255,29.4023,29.4101,36300.0
2015-04-10 13:20:00,38.15,38.16,38.14,38.15,59000.0,29.4101,29.4178,29.4023,29.4101,59000.0
2015-04-10 13:25:00,38.15,38.16,38.12,38.12,39500.0,29.4101,29.4178,29.3869,29.3869,39500.0
2015-04-10 13:30:00,38.12,38.15,38.12,38.14,12300.0,29.3869,29.4101,29.3869,29.4023,12300.0
2015-04-10 13:35:00,38.13,38.15,38.13,38.15,10100.0,29.3946,29.4101,29.3946,29.4101,10100.0
2015-04-10 13:40:00,38.15,38.15,38.13,38.14,10100.0,29.4101,29.4101,29.3946,29.4023,10100.0
2015-04-10 13:45:00,38.13,38.14,38.13,38.13,7800.0,29.3946,29.4023,29.3946,29.3946,7800.0
2015-04-10 13:50:00,38.14,38.16,38.13,38.14,14300.0,29.4023,29.4178,29.3946,29.4023,14300.0
2015-04-10 13:55:00,38.15,38.16,38.15,38.16,4000.0,29.4101,29.4178,29.4101,29.4178,4000.0
2015-04-10 14:00:00,38.16,38.17,38.15,38.16,7400.0,29.4178,29.4255,29.4101,29.4178,7400.0
2015-04-10 14:05:00,38.17,38.19,38.16,38.19,23700.0,29.4255,29.4409,29.4178,29.4409,23700.0
2015-04-10 14:10:00,38.19,38.19,38.18,38.18,4700.0,29.4409,29.4409,29.4332,29.4332,4700.0
2015-04-10 14:15:00,38.19,38.2,38.18,38.19,10100.0,29.4409,29.4486,29.4332,29.4409,10100.0
2015-04-10 14:20:00,38.18,38.19,38.16,38.17,34400.0,29.4332,29.4409,29.4178,29.4255,34400.0
2015-04-10 14:25:00,38.18,38.18,38.17,38.18,4400.0,29.4332,29.4332,29.4255,29.4332,4400.0
2015-04-10 14:30:00,38.18,38.18,38.16,38.17,12000.0,29.4332,29.4332,29.4178,29.4255,12000.0
2015-04-10 14:35:00,38.17,38.17,38.16,38.17,4100.0,29.4255,29.4255,29.4178,29.4255,4100.0
2015-04-10 14:40:00,38.16,38.18,38.16,38.17,8900.0,29.4178,29.4332,29.4178,29.4255,8900.0
2015-04-10 14:45:00,38.18,38.19,38.17,38.19,30800.0,29.4332,29.4409,29.4255,29.4409,30800.0
2015-04-10 14:50:00,38.19,38.2,38.18,38.18,11900.0,29.4409,29.4486,29.4332,29.4332,11900.0
2015-04-10 14:55:00,38.19,38.2,38.17,38.18,14100.0,29.4409,29.4486,29.4255,29.4332,14100.0
2015-04-10 15:00:00,38.18,38.2,38.17,38.19,21200.0,29.4332,29.4486,29.4255,29.4409,21200.0
2015-04-10 15:05:00,38.19,38.19,38.17,38.19,59900.0,29.4409,29.4409,29.4255,29.4409,59900.0
2015-04-10 15:10:00,38.18,38.19,38.17,38.17,51700.0,29.4332,29.4409,29.4255,29.4255,51700.0
2015-04-10 15:15:00,38.18,38.18,38.14,38.15,27700.0,29.4332,29.4332,29.4023,29.4101,27700.0
2015-04-10 15:20:00,38.15,38.17,38.14,38.16,24000.0,29.4101,29.4255,29.4023,29.4178,24000.0
2015-04-10 15:25:00,38.16,38.18,38.16,38.18,18700.0,29.4178,29.4332,29.4178,29.4332,18700.0
2015-04-10 15:30:00,38.18,38.19,38.16,38.18,89100.0,29.4332,29.4409,29.4178,29.4332,89100.0
2015-04-10 15:35:00,38.19,38.2,38.19,38.2,10100.0,29.4409,29.4486,29.4409,29.4486,10100.0
2015-04-10 15:40:00,38.19,38.2,38.19,38.2,16600.0,29.4409,29.4486,29.4409,29.4486,16600.0
2015-04-10 15:45:00,38.2,38.2,38.18,38.19,73600.0,29.4486,29.4486,29.4332,29.4409,73600.0
2015-04-10 15:50:00,38.19,38.2,38.18,38.2,106900.0,29.4409,29.4486,29.4332,29.4486,106900.0
2015-04-10 15:55:00,38.2,38.21,38.17,38.18,275300.0,29.4486,29.4563,29.4255,29.4332,275300.0
2015-04-13 09:30:00,38.11,38.17,38.1,38.15,36000.0,29.3792,29.4255,29.3715,29.4101,36000.0
2015-04-13 09:35:00,38.14,38.16,38.11,38.11,6700.0,29.4023,29.4178,29.3792,29.3792,6700.0
2015-04-13 09:40:00,38.13,38.14,38.06,38.07,18500.0,29.3946,29.4023,29.3407,29.3484,18500.0
2015-04-13 09:45:00,38.07,38.08,38.0,38.01,32500.0,29.3484,29.3561,29.2944,29.3021,32500.0
2015-04-13 09:50:00,38.01,38.03,37.96,37.99,53200.0,29.3021,29.3175,29.2636,29.2867,53200.0
2015-04-13 09:55:00,37.98,38.01,37.96,37.96,47500.0,29.279,29.3021,29.2636,29.2636,47500.0
2015-04-13 10:00:00,37.96,37.98,37.94,37.95,24400.0,29.2636,29.279,29.2482,29.2559,24400.0
2015-04-13 10:05:00,37.95,37.96,37.93,37.93,14100.0,29.2559,29.2636,29.2405,29.2405,14100.0
2015-04-13 10:10:00,37.93,37.94,37.91,37.93,19700.0,29.2405,29.2482,29.225,29.2405,19700.0
2015-04-13 10:15:00,37.92,37.92,37.87,37.87,9200.0,29.2327,29.2327,29.1942,29.1942,9200.0
2015-04-13 10:20:00,37.87,37.92,37.87,37.92,12800.0,29.1942,29.2327,29.1942,29.2327,12800.0
2015-04-13 10:25:00,37.91,37.98,37.91,37.95,14900.0,29.225,29.279,29.225,29.2559,14900.0
2015-04-13 10:30:00,37.95,37.96,37.94,37.94,20200.0,29.2559,29.2636,29.2482,29.2482,20200.0
2015-04-13 10:35:00,37.94,38.0,37.94,37.99,15200.0,29.2482,29.2944,29.2482,29.2867,15200.0
2015-04-13 10:40:00,38.0,38.02,37.99,38.0,20000.0,29.2944,29.3098,29.2867,29.2944,20000.0
2015-04-13 10:45:00,38.01,38.02,37.98,37.98,15700.0,29.3021,29.3098,29.279,29.279,15700.0
2015-04-13 10:50:00,37.97,37.98,37.94,37.94,18000.0,29.2713,29.279,29.2482,29.2482,18000.0
2015-04-13 10:55:00,37.94,37.94,37.91,37.91,9600.0,29.2482,29.2482,29.225,29.225,9600.0
2015-04-13 11:00:00,37.91,37.92,37.91,37.91,8700.0,29.225,29.2327,29.225,29.225,8700.0
2015-04-13 11:05:00,37.91,38.0,37.91,37.99,20200.0,29.225,29.2944,29.225,29.2867,20200.0
2015-04-13 11:10:00,38.0,38.0,37.96,37.97,17300.0,29.2944,29.2944,29.2636,29.2713,17300.0
2015-04-13 11:15:00,37.97,37.98,37.92,37.95,36000.0,29.2713,29.279,29.2327,29.2559,36000.0
2015-04-13 11:20:00,37.95,37.96,37.93,37.93,10600.0,29.2559,29.2636,29.2405,29.2405,10600.0
2015-04-13 11:25:00,37.93,37.95,37.92,37.93,23100.0,29.2405,29.2559,29.2327,29.2405,23100.0
2015-04-13 11:30:00,37.94,37.96,37.93,37.95,15400.0,29.2482,29.2636,29.2405,29.2559,15400.0
2015-04-13 11:35:00,37.96,37.97,37.95,37.95,14600.0,29.2636,29.2713,29.2559,29.2559,14600.0
2015-04-13 11:40:00,37.95,37.96,37.9,37.9,24500.0,29.2559,29.2636,29.2173,29.2173,24500.0
2015-04-13 11:45:00,37.9,37.91,37.88,37.88,14100.0,29.2173,29.225,29.2019,29.2019,14100.0
2015-04-13 11:50:00,37.88,37.89,37.83,37.83,52400.0,29.2019,29.2096,29.1634,29.1634,52400.0
2015-04-13 11:55:00,37.84,37.84,37.78,37.78,41200.0,29.1711,29.1711,29.1248,29.1248,41200.0
2015-04-13 12:00:00,37.79,37.8,37.78,37.79,29700.0,29.1325,29.1402,29.1248,29.1325,29700.0
2015-04-13 12:05:00,37.8,37.8,37.76,37.76,52500.0,29.1402,29.1402,29.1094,29.1094,52500.0
2015-04-13 12:10:00,37.77,37.77,37.75,37.77,33500.0,29.1171,29.1171,29.1017,29.1171,33500.0
2015-04-13 12:15:00,37.76,37.77,37.75,37.75,51300.0,29.1094,29.1171,29.1017,29.1017,51300.0
2015-04-13 12:20:00,37.75,37.77,37.75,37.75,40800.0,29.1017,29.1171,29.1017,29.1017,40800.0
2015-04-13 12:25:00,37.76,37.76,37.7,37.71,99800.0,29.1094,29.1094,29.0631,29.0709,99800.0
2015-04-13 12:30:00,37.71,37.73,37.7,37.73,56500.0,29.0709,29.0863,29.0631,29.0863,56500.0
2015-04-13 12:35:00,37.73,37.74,37.72,37.74,10200.0,29.0863,29.094,29.0786,29.094,10200.0
2015-04-13 12:40:00,37.74,37.83,37.74,37.83,29500.0,29.094,29.1634,29.094,29.1634,29500.0
2015-04-13 12:45:00,37.83,37.84,37.81,37.81,11300.0,29.1634,29.1711,29.1479,29.1479,11300.0
2015-04-13 12:50:00,37.81,37.81,37.8,37.8,6900.0,29.1479,29.1479,29.1402,29.1402,6900.0
2015-04-13 12:55:00,37.81,37.81,37.79,37.8,8900.0,29.1479,29.1479,29.1325,29.1402,8900.0
2015-04-13 13:00:00,37.81,37.84,37.8,37.83,11100.0,29.1479,29.1711,29.1402,29.1634,11100.0
2015-04-13 13:05:00,37.83,37.84,37.79,37.8,11800.0,29.1634,29.1711,29.1325,29.1402,11800.0
2015-04-13 13:10:00,37.8,37.83,37.8,37.83,5700.0,29.1402,29.1634,29.1402,29.1634,5700.0
2015-04-13 13:15:00,37.83,37.83,37.82,37.82,3900.0,29.1634,29.1634,29.1557,29.1557,3900.0
2015-04-13 13:20:00,37.83,37.83,37.8,37.8,10300.0,29.1634,29.1634,29.1402,29.1402,10300.0
2015-04-13 13:25:00,37.8,37.8,37.76,37.76,13000.0,29.1402,29.1402,29.1094,29.1094,13000.0
2015-04-13 13:30:00,37.77,37.79,37.76,37.79,16800.0,29.1171,29.1325,29.1094,29.1325,16800.0
2015-04-13 13:35:00,37.79,37.81,37.78,37.81,13700.0,29.1325,29.1479,29.1248,29.1479,13700.0
2015-04-13 13:40:00,37.81,37.82,37.78,37.78,30300.0,29.1479,29.1557,29.1248,29.1248,30300.0
2015-04-13 13:45:00,37.79,37.81,37.79,37.8,13000.0,29.1325,29.1479,29.1325,29.1402,13000.0
2015-04-13 13:50:00,37.81,37.81,37.78,37.8,16700.0,29.1479,29.1479,29.1248,29.1402,16700.0
2015-04-13 13:55:00,37.81,37.82,37.8,37.82,27100.0,29.1479,29.1557,29.1402,29.1557,27100.0
2015-04-13 14:00:00,37.82,37.82,37.81,37.82,12200.0,29.1557,29.1557,29.1479,29.1557,12200.0
2015-04-13 14:05:00,37.82,37.82,37.78,37.79,47100.0,29.1557,29.1557,29.1248,29.1325,47100.0
2015-04-13 14:10:00,37.79,37.81,37.76,37.76,30600.0,29.1325,29.1479,29.1094,29.1094,30600.0
2015-04-13 14:15:00,37.76,37.77,37.75,37.75,17300.0,29.1094,29.1171,29.1017,29.1017,17300.0
2015-04-13 14:20:00,37.76,37.76,37.73,37.73,31600.0,29.1094,29.1094,29.0863,29.0863,31600.0
2015-04-13 14:25:00,37.73,37.76,37.73,37.76,20900.0,29.0863,29.1094,29.0863,29.1094,20900.0
2015-04-13 14:30:00,37.76,37.76,37.74,37.75,30000.0,29.1094,29.1094,29.094,29.1017,30000.0
2015-04-13 14:35:00,37.75,37.76,37.74,37.76,40400.0,29.1017,29.1094,29.094,29.1094,40400.0
2015-04-13 14:40:00,37.75,37.75,37.73,37.73,21800.0,29.1017,29.1017,29.0863,29.0863,21800.0
2015-04-13 14:45:00,37.74,37.74,37.7,37.7,42000.0,29.094,29.094,29.0631,29.0631,42000.0
2015-04-13 14:50:00,37.7,37.71,37.68,37.68,20700.0,29.0631,29.0709,29.0477,29.0477,20700.0
2015-04-13 14:55:00,37.68,37.69,37.68,37.68,18800.0,29.0477,29.0554,29.0477,29.0477,18800.0
2015-04-13 15:00:00,37.67,37.69,37.62,37.62,142300.0,29.04,29.0554,29.0015,29.0015,142300.0
2015-04-13 15:05:00,37.63,37.64,37.61,37.61,190600.0,29.0092,29.0169,28.9938,28.9938,190600.0
2015-04-13 15:10:00,37.61,37.62,37.57,37.61,101600.0,28.9938,29.0015,28.9629,28.9938,101600.0
2015-04-13 15:15:00,37.61,37.62,37.6,37.61,15800.0,28.9938,29.0015,28.9861,28.9938,15800.0
2015-04-13 15:20:00,37.6,37.62,37.57,37.59,75900.0,28.9861,29.0015,28.9629,28.9783,75900.0
2015-04-13 15:25:00,37.59,37.6,37.58,37.6,21400.0,28.9783,28.9861,28.9706,28.9861,21400.0
2015-04-13 15:30:00,37.59,37.66,37.59,37.66,109700.0,28.9783,29.0323,28.9783,29.0323,109700.0
2015-04-13 15:35:00,37.66,37.69,37.65,37.66,54300.0,29.0323,29.0554,29.0246,29.0323,54300.0
2015-04-13 15:40:00,37.67,37.71,37.66,37.71,35400.0,29.04,29.0709,29.0323,29.0709,35400.0
2015-04-13 15:45:00,37.7,37.71,37.64,37.65,117900.0,29.0631,29.0709,29.0169,29.0246,117900.0
2015-04-13 15:50:00,37.65,37.65,37.63,37.65,72100.0,29.0246,29.0246,29.0092,29.0246,72100.0
2015-04-13 15:55:00,37.65,37.68,37.62,37.63,362700.0,29.0246,29.0477,29.0015,29.0092,362700.0
2015-04-14 09:30:00,37.63,37.74,37.6,37.71,54300.0,29.0092,29.094,28.9861,29.0709,54300.0
2015-04-14 09:35:00,37.73,37.76,37.69,37.75,19400.0,29.0863,29.1094,29.0554,29.1017,19400.0
2015-04-14 09:40:00,37.76,37.76,37.67,37.7,24600.0,29.1094,29.1094,29.04,29.0631,24600.0
2015-04-14 09:45:00,37.7,37.7,37.63,37.66,11700.0,29.0631,29.0631,29.0092,29.0323,11700.0
2015-04-14 09:50:00,37.66,37.68,37.63,37.64,9400.0,29.0323,29.0477,29.0092,29.0169,9400.0
2015-04-14 09:55:00,37.63,37.65,37.59,37.6,12500.0,29.0092,29.0246,28.9783,28.9861,12500.0
2015-04-14 10:00:00,37.61,37.64,37.58,37.59,38600.0,28.9938,29.0169,28.9706,28.9783,38600.0
2015-04-14 10:05:00,37.59,37.6,37.54,37.59,43600.0,28.9783,28.9861,28.9398,28.9783,43600.0
2015-04-14 10:10:00,37.58,37.63,37.58,37.6,8300.0,28.9706,29.0092,28.9706,28.9861,8300.0
2015-04-14 10:15:00,37.61,37.63,37.57,37.57,25900.0,28.9938,29.0092,28.9629,28.9629,25900.0
2015-04-14 10:20:00,37.57,37.64,37.57,37.59,24700.0,28.9629,29.0169,28.9629,28.9783,24700.0
2015-04-14 10:25:00,37.6,37.61,37.58,37.6,11500.0,28.9861,28.9938,28.9706,28.9861,11500.0
2015-04-14 10:30:00,37.61,37.62,37.57,37.57,28400.0,28.9938,29.0015,28.9629,28.9629,28400.0
2015-04-14 10:35:00,37.59,37.6,37.54,37.6,13500.0,28.9783,28.9861,28.9398,28.9861,13500.0
2015-04-14 10:40:00,37.59,37.59,37.53,37.53,19000.0,28.9783,28.9783,28.9321,28.9321,19000.0
2015-04-14 10:45:00,37.54,37.61,37.54,37.61,16100.0,28.9398,28.9938,28.9398,28.9938,16100.0
2015-04-14 10:50:00,37.61,37.64,37.58,37.61,49200.0,28.9938,29.0169,28.9706,28.9938,49200.0
2015-04-14 10:55:00,37.62,37.62,37.57,37.6,4700.0,29.0015,29.0015,28.9629,28.9861,4700.0
2015-04-14 11:00:00,37.59,37.62,37.57,37.62,14200.0,28.9783,29.0015,28.9629,29.0015,14200.0
2015-04-14 11:05:00,37.61,37.62,37.58,37.58,22700.0,28.9938,29.0015,28.9706,28.9706,22700.0
2015-04-14 11:10:00,37.59,37.67,37.58,37.66,20100.0,28.9783,29.04,28.9706,29.0323,20100.0
2015-04-14 11:15:00,37.67,37.68,37.64,37.64,32800.0,29.04,29.0477,29.0169,29.0169,32800.0
2015-04-14 11:20:00,37.64,37.64,37.61,37.62,46800.0,29.0169,29.0169,28.9938,29.0015,46800.0
2015-04-14 11:25:00,37.61,37.66,37.61,37.62,46200.0,28.9938,29.0323,28.9938,29.0015,46200.0
2015-04-14 11:30:00,37.62,37.68,37.61,37.67,14700.0,29.0015,29.0477,28.9938,29.04,14700.0
2015-04-14 11:35:00,37.68,37.68,37.66,37.67,6900.0,29.0477,29.0477,29.0323,29.04,6900.0
2015-04-14 11:40:00,37.67,37.69,37.66,37.68,6900.0,29.04,29.0554,29.0323,29.0477,6900.0
2015-04-14 11:45:00,37.68,37.69,37.67,37.68,5200.0,29.0477,29.0554,29.04,29.0477,5200.0
2015-04-14 11:50:00,37.68,37.71,37.68,37.7,10200.0,29.0477,29.0709,29.0477,29.0631,10200.0
2015-04-14 11:55:00,37.7,37.7,37.68,37.69,5500.0,29.0631,29.0631,29.0477,29.0554,5500.0
2015-04-14 12:00:00,37.7,37.71,37.67,37.69,26900.0,29.0631,29.0709,29.04,29.0554,26900.0
2015-04-14 12:05:00,37.7,37.75,37.69,37.74,10000.0,29.0631,29.1017,29.0554,29.094,10000.0
2015-04-14 12:10:00,37.75,37.76,37.73,37.74,12600.0,29.1017,29.1094,29.0863,29.094,12600.0
2015-04-14 12:15:00,37.74,37.78,37.74,37.76,16600.0,29.094,29.1248,29.094,29.1094,16600.0
2015-04-14 12:20:00,37.77,37.77,37.73,37.74,5300.0,29.1171,29.1171,29.0863,29.094,5300.0
2015-04-14 12:25:00,37.74,37.76,37.74,37.76,4700.0,29.094,29.1094,29.094,29.1094,4700.0
2015-04-14 12:30:00,37.75,37.81,37.75,37.81,20200.0,29.1017,29.1479,29.1017,29.1479,20200.0
2015-04-14 12:35:00,37.8,37.81,37.78,37.78,4400.0,29.1402,29.1479,29.1248,29.1248,4400.0
2015-04-14 12:40:00,37.78,37.79,37.76,37.76,9900.0,29.1248,29.1325,29.1094,29.1094,9900.0
2015-04-14 12:45:00,37.76,37.77,37.74,37.75,7200.0,29.1094,29.1171,29.094,29.1017,7200.0
2015-04-14 12:50:00,37.76,37.78,37.75,37.77,6200.0,29.1094,29.1248,29.1017,29.1171,6200.0
2015-04-14 12:55:00,37.77,37.77,37.75,37.75,7700.0,29.1171,29.1171,29.1017,29.1017,7700.0
2015-04-14 13:00:00,37.75,37.76,37.74,37.75,3000.0,29.1017,29.1094,29.094,29.1017,3000.0
2015-04-14 13:05:00,37.76,37.77,37.75,37.76,8000.0,29.1094,29.1171,29.1017,29.1094,8000.0
2015-04-14 13:10:00,37.76,37.77,37.75,37.75,15800.0,29.1094,29.1171,29.1017,29.1017,15800.0
2015-04-14 13:15:00,37.75,37.75,37.71,37.73,7600.0,29.1017,29.1017,29.0709,29.0863,7600.0
2015-04-14 13:20:00,37.72,37.74,37.72,37.74,10800.0,29.0786,29.094,29.0786,29.094,10800.0
2015-04-14 13:25:00,37.74,37.75,37.74,37.74,12200.0,29.094,29.1017,29.094,29.094,12200.0
2015-04-14 13:30:00,37.75,37.76,37.74,37.76,14000.0,29.1017,29.1094,29.094,29.1094,14000.0
2015-04-14 13:35:00,37.76,37.76,37.73,37.73,5400.0,29.1094,29.1094,29.0863,29.0863,5400.0
2015-04-14 13:40:00,37.73,37.74,37.72,37.74,3600.0,29.0863,29.094,29.0786,29.094,3600.0
2015-04-14 13:45:00,37.73,37.75,37.73,37.75,6800.0,29.0863,29.1017,29.0863,29.1017,6800.0
2015-04-14 13:50:00,37.75,37.76,37.73,37.75,12400.0,29.1017,29.1094,29.0863,29.1017,12400.0
2015-04-14 13:55:00,37.76,37.76,37.75,37.75,3300.0,29.1094,29.1094,29.1017,29.1017,3300.0
2015-04-14 14:00:00,37.75,37.76,37.72,37.73,12200.0,29.1017,29.1094,29.0786,29.0863,12200.0
2015-04-14 14:05:00,37.73,37.75,37.72,37.75,12800.0,29.0863,29.1017,29.0786,29.1017,12800.0
2015-04-14 14:10:00,37.75,37.75,37.72,37.73,6400.0,29.1017,29.1017,29.0786,29.0863,6400.0
2015-04-14 14:15:00,37.74,37.76,37.73,37.76,7300.0,29.094,29.1094,29.0863,29.1094,7300.0
2015-04-14 14:20:00,37.75,37.78,37.75,37.77,37500.0,29.1017,29.1248,29.1017,29.1171,37500.0
2015-04-14 14:25:00,37.76,37.78,37.76,37.77,5900.0,29.1094,29.1248,29.1094,29.1171,5900.0
2015-04-14 14:30:00,37.77,37.78,37.75,37.76,11600.0,29.1171,29.1248,29.1017,29.1094,11600.0
2015-04-14 14:35:00,37.76,37.76,37.72,37.72,13500.0,29.1094,29.1094,29.0786,29.0786,13500.0
2015-04-14 14:40:00,37.72,37.73,37.71,37.73,8800.0,29.0786,29.0863,29.0709,29.0863,8800.0
2015-04-14 14:45:00,37.73,37.73,37.72,37.73,8800.0,29.0863,29.0863,29.0786,29.0863,8800.0
2015-04-14 14:50:00,37.73,37.75,37.72,37.72,18800.0,29.0863,29.1017,29.0786,29.0786,18800.0
2015-04-14 14:55:00,37.72,37.75,37.72,37.75,11300.0,29.0786,29.1017,29.0786,29.1017,11300.0
2015-04-14 15:00:00,37.74,37.78,37.74,37.75,30300.0,29.094,29.1248,29.094,29.1017,30300.0
2015-04-14 15:05:00,37.74,37.78,37.74,37.76,19500.0,29.094,29.1248,29.094,29.1094,19500.0
2015-04-14 15:10:00,37.76,37.76,37.75,37.75,13200.0,29.1094,29.1094,29.1017,29.1017,13200.0
2015-04-14 15:15:00,37.75,37.77,37.75,37.75,41300.0,29.1017,29.1171,29.1017,29.1017,41300.0
2015-04-14 15:20:00,37.76,37.78,37.74,37.77,63300.0,29.1094,29.1248,29.094,29.1171,63300.0
2015-04-14 15:25:00,37.77,37.79,37.77,37.78,26200.0,29.1171,29.1325,29.1171,29.1248,26200.0
2015-04-14 15:30:00,37.79,37.83,37.78,37.81,44700.0,29.1325,29.1634,29.1248,29.1479,44700.0
2015-04-14 15:35:00,37.81,37.82,37.79,37.8,48600.0,29.1479,29.1557,29.1325,29.1402,48600.0
2015-04-14 15:40:00,37.8,37.8,37.78,37.78,48800.0,29.1402,29.1402,29.1248,29.1248,48800.0
2015-04-14 15:45:00,37.79,37.83,37.78,37.82,66700.0,29.1325,29.1634,29.1248,29.1557,66700.0
2015-04-14 15:50:00,37.83,37.83,37.79,37.81,66300.0,29.1634,29.1634,29.1325,29.1479,66300.0
2015-04-14 15:55:00,37.81,37.81,37.77,37.81,123600.0,29.1479,29.1479,29.1171,29.1479,123600.0
2015-04-15 09:30:00,37.81,37.98,37.81,37.93,40300.0,29.1479,29.279,29.1479,29.2405,40300.0
2015-04-15 09:35:00,37.97,37.99,37.95,37.96,10500.0,29.2713,29.2867,29.2559,29.2636,10500.0
2015-04-15 09:40:00,37.95,37.98,37.93,37.98,16600.0,29.2559,29.279,29.2405,29.279,16600.0
2015-04-15 09:45:00,37.98,37.99,37.95,37.98,11200.0,29.279,29.2867,29.2559,29.279,11200.0
2015-04-15 09:50:00,37.98,38.0,37.91,37.91,15600.0,29.279,29.2944,29.225,29.225,15600.0
2015-04-15 09:55:00,37.91,37.95,37.91,37.94,13400.0,29.225,29.2559,29.225,29.2482,13400.0
2015-04-15 10:00:00,37.93,37.94,37.9,37.9,13700.0,29.2405,29.2482,29.2173,29.2173,13700.0
2015-04-15 10:05:00,37.88,37.92,37.87,37.91,11700.0,29.2019,29.2327,29.1942,29.225,11700.0
2015-04-15 10:10:00,37.9,37.9,37.85,37.85,5300.0,29.2173,29.2173,29.1788,29.1788,5300.0
2015-04-15 10:15:00,37.85,37.88,37.84,37.88,15700.0,29.1788,29.2019,29.1711,29.2019,15700.0
2015-04-15 10:20:00,37.88,37.91,37.87,37.91,11300.0,29.2019,29.225,29.1942,29.225,11300.0
2015-04-15 10:25:00,37.92,37.92,37.86,37.86,11900.0,29.2327,29.2327,29.1865,29.1865,11900.0
2015-04-15 10:30:00,37.86,37.88,37.85,37.88,18200.0,29.1865,29.2019,29.1788,29.2019,18200.0
2015-04-15 10:35:00,37.87,37.88,37.86,37.86,10200.0,29.1942,29.2019,29.1865,29.1865,10200.0
2015-04-15 10:40:00,37.86,37.86,37.85,37.85,3800.0,29.1865,29.1865,29.1788,29.1788,3800.0
2015-04-15 10:45:00,37.85,37.87,37.85,37.86,15100.0,29.1788,29.1942,29.1788,29.1865,15100.0
2015-04-15 10:50:00,37.85,37.86,37.85,37.85,5900.0,29.1788,29.1865,29.1788,29.1788,5900.0
2015-04-15 10:55:00,37.85,37.87,37.84,37.87,13600.0,29.1788,29.1942,29.1711,29.1942,13600.0
2015-04-15 11:00:00,37.86,37.87,37.84,37.84,6000.0,29.1865,29.1942,29.1711,29.1711,6000.0
2015-04-15 11:05:00,37.84,37.84,37.8,37.83,11900.0,29.1711,29.1711,29.1402,29.1634,11900.0
2015-04-15 11:10:00,37.82,37.85,37.8,37.82,44700.0,29.1557,29.1788,29.1402,29.1557,44700.0
2015-04-15 11:15:00,37.82,37.83,37.76,37.78,6200.0,29.1557,29.1634,29.1094,29.1248,6200.0
2015-04-15 11:20:00,37.78,37.78,37.74,37.76,9600.0,29.1248,29.1248,29.094,29.1094,9600.0
2015-04-15 11:25:00,37.77,37.8,37.77,37.8,12100.0,29.1171,29.1402,29.1171,29.1402,12100.0
2015-04-15 11:30:00,37.78,37.79,37.76,37.77,17500.0,29.1248,29.1325,29.1094,29.1171,17500.0
2015-04-15 11:35:00,37.75,37.76,37.71,37.71,9400.0,29.1017,29.1094,29.0709,29.0709,9400.0
2015-04-15 11:40:00,37.7,37.72,37.68,37.69,9900.0,29.0631,29.0786,29.0477,29.0554,9900.0
2015-04-15 11:45:00,37.69,37.7,37.66,37.69,8500.0,29.0554,29.0631,29.0323,29.0554,8500.0
2015-04-15 11:50:00,37.7,37.72,37.69,37.72,3900.0,29.0631,29.0786,29.0554,29.0786,3900.0
2015-04-15 11:55:00,37.71,37.78,37.71,37.77,25800.0,29.0709,29.1248,29.0709,29.1171,25800.0
2015-04-15 12:00:00,37.78,37.82,37.77,37.81,18200.0,29.1248,29.1557,29.1171,29.1479,18200.0
2015-04-15 12:05:00,37.81,37.82,37.79,37.8,7100.0,29.1479,29.1557,29.1325,29.1402,7100.0
2015-04-15 12:10:00,37.79,37.81,37.79,37.81,7200.0,29.1325,29.1479,29.1325,29.1479,7200.0
2015-04-15 12:15:00,37.8,37.81,37.79,37.8,10600.0,29.1402,29.1479,29.1325,29.1402,10600.0
2015-04-15 12:20:00,37.8,37.82,37.8,37.81,11700.0,29.1402,29.1557,29.1402,29.1479,11700.0
2015-04-15 12:25:00,37.81,37.81,37.8,37.8,6200.0,29.1479,29.1479,29.1402,29.1402,6200.0
2015-04-15 12:30:00,37.8,37.81,37.75,37.75,33200.0,29.1402,29.1479,29.1017,29.1017,33200.0
2015-04-15 12:35:00,37.75,37.75,37.72,37.72,10000.0,29.1017,29.1017,29.0786,29.0786,10000.0
2015-04-15 12:40:00,37.72,37.74,37.72,37.73,5200.0,29.0786,29.094,29.0786,29.0863,5200.0
2015-04-15 12:45:00,37.72,37.73,37.72,37.72,2700.0,29.0786,29.0863,29.0786,29.0786,2700.0
2015-04-15 12:50:00,37.73,37.75,37.72,37.75,6600.0,29.0863,29.1017,29.0786,29.1017,6600.0
2015-04-15 12:55:00,37.75,37.78,37.74,37.78,6600.0,29.1017,29.1248,29.094,29.1248,6600.0
2015-04-15 13:00:00,37.78,37.78,37.74,37.75,33300.0,29.1248,29.1248,29.094,29.1017,33300.0
2015-04-15 13:05:00,37.76,37.77,37.75,37.75,6400.0,29.1094,29.1171,29.1017,29.1017,6400.0
2015-04-15 13:10:00,37.75,37.76,37.74,37.75,9800.0,29.1017,29.1094,29.094,29.1017,9800.0
2015-04-15 13:15:00,37.75,37.76,37.74,37.74,8200.0,29.1017,29.1094,29.094,29.094,8200.0
2015-04-15 13:20:00,37.74,37.76,37.74,37.75,5600.0,29.094,29.1094,29.094,29.1017,5600.0
2015-04-15 13:25:00,37.74,37.76,37.73,37.75,21400.0,29.094,29.1094,29.0863,29.1017,21400.0
2015-04-15 13:30:00,37.75,37.75,37.74,37.75,18700.0,29.1017,29.1017,29.094,29.1017,18700.0
2015-04-15 13:35:00,37.75,37.75,37.74,37.75,7800.0,29.1017,29.1017,29.094,29.1017,7800.0
2015-04-15 13:40:00,37.74,37.78,37.74,37.77,21400.0,29.094,29.1248,29.094,29.1171,21400.0
2015-04-15 13:45:00,37.77,37.78,37.75,37.76,12800.0,29.1171,29.1248,29.1017,29.1094,12800.0
2015-04-15 13:50:00,37.76,37.77,37.76,37.77,4300.0,29.1094,29.1171,29.1094,29.1171,4300.0
2015-04-15 13:55:00,37.76,37.77,37.75,37.76,7200.0,29.1094,29.1171,29.1017,29.1094,7200.0
2015-04-15 14:00:00,37.76,37.79,37.76,37.79,4700.0,29.1094,29.1325,29.1094,29.1325,4700.0
2015-04-15 14:05:00,37.79,37.8,37.77,37.79,10000.0,29.1325,29.1402,29.1171,29.1325,10000.0
2015-04-15 14:10:00,37.79,37.8,37.76,37.77,6500.0,29.1325,29.1402,29.1094,29.1171,6500.0
2015-04-15 14:15:00,37.77,37.79,37.76,37.77,8700.0,29.1171,29.1325,29.1094,29.1171,8700.0
2015-04-15 14:20:00,37.77,37.78,37.75,37.76,4300.0,29.1171,29.1248,29.1017,29.1094,4300.0
2015-04-15 14:25:00,37.76,37.77,37.74,37.76,19200.0,29.1094,29.1171,29.094,29.1094,19200.0
2015-04-15 14:30:00,37.77,37.77,37.74,37.75,6900.0,29.1171,29.1171,29.094,29.1017,6900.0
2015-04-15 14:35:00,37.74,37.75,37.72,37.75,7700.0,29.094,29.1017,29.0786,29.1017,7700.0
2015-04-15 14:40:00,37.75,37.77,37.74,37.77,7800.0,29.1017,29.1171,29.094,29.1171,7800.0
2015-04-15 14:45:00,37.77,37.77,37.76,37.77,10200.0,29.1171,29.1171,29.1094,29.1171,10200.0
2015-04-15 14:50:00,37.77,37.77,37.74,37.74,13100.0,29.1171,29.1171,29.094,29.094,13100.0
2015-04-15 14:55:00,37.75,37.75,37.72,37.72,13900.0,29.1017,29.1017,29.0786,29.0786,13900.0
2015-04-15 15:00:00,37.72,37.75,37.71,37.74,21100.0,29.0786,29.1017,29.0709,29.094,21100.0
2015-04-15 15:05:00,37.74,37.75,37.73,37.73,9700.0,29.094,29.1017,29.0863,29.0863,9700.0
2015-04-15 15:10:00,37.73,37.74,37.67,37.67,34300.0,29.0863,29.094,29.04,29.04,34300.0
2015-04-15 15:15:00,37.68,37.74,37.68,37.73,54900.0,29.0477,29.094,29.0477,29.0863,54900.0
2015-04-15 15:20:00,37.73,37.76,37.72,37.75,50400.0,29.0863,29.1094,29.0786,29.1017,50400.0
2015-04-15 15:25:00,37.75,37.77,37.74,37.76,24600.0,29.1017,29.1171,29.094,29.1094,24600.0
2015-04-15 15:30:00,37.77,37.78,37.74,37.75,26800.0,29.1171,29.1248,29.094,29.1017,26800.0
2015-04-15 15:35:00,37.75,37.76,37.69,37.69,34100.0,29.1017,29.1094,29.0554,29.0554,34100.0
2015-04-15 15:40:00,37.69,37.7,37.67,37.68,10800.0,29.0554,29.0631,29.04,29.0477,10800.0
2015-04-15 15:45:00,37.67,37.67,37.64,37.66,51700.0,29.04,29.04,29.0169,29.0323,51700.0
2015-04-15 15:50:00,37.66,37.67,37.65,37.66,18800.0,29.0323,29.04,29.0246,29.0323,18800.0
2015-04-15 15:55:00,37.65,37.66,37.63,37.66,137000.0,29.0246,29.0323,29.0092,29.0323,137000.0
2015-04-16 09:30:00,37.5,37.65,37.39,37.4,59800.0,28.909,29.0246,28.8242,28.8319,59800.0
2015-04-16 09:35:00,37.42,37.51,37.37,37.39,28500.0,28.8473,28.9167,28.8087,28.8242,28500.0
2015-04-16 09:40:00,37.39,37.41,37.37,37.4,15800.0,28.8242,28.8396,28.8087,28.8319,15800.0
2015-04-16 09:45:00,37.39,37.4,37.34,37.34,29000.0,28.8242,28.8319,28.7856,28.7856,29000.0
2015-04-16 09:50:00,37.34,37.36,37.31,37.34,18900.0,28.7856,28.801,28.7625,28.7856,18900.0
2015-04-16 09:55:00,37.34,37.41,37.33,37.37,23900.0,28.7856,28.8396,28.7779,28.8087,23900.0
2015-04-16 10:00:00,37.38,37.38,37.35,37.37,18000.0,28.8165,28.8165,28.7933,28.8087,18000.0
2015-04-16 10:05:00,37.37,37.37,37.32,37.32,45800.0,28.8087,28.8087,28.7702,28.7702,45800.0
2015-04-16 10:10:00,37.32,37.38,37.32,37.35,26100.0,28.7702,28.8165,28.7702,28.7933,26100.0
2015-04-16 10:15:00,37.36,37.37,37.33,37.35,26000.0,28.801,28.8087,28.7779,28.7933,26000.0
2015-04-16 10:20:00,37.35,37.36,37.32,37.35,21600.0,28.7933,28.801,28.7702,28.7933,21600.0
2015-04-16 10:25:00,37.34,37.35,37.31,37.32,19300.0,28.7856,28.7933,28.7625,28.7702,19300.0
2015-04-16 10:30:00,37.32,37.33,37.3,37.31,18100.0,28.7702,28.7779,28.7548,28.7625,18100.0
2015-04-16 10:35:00,37.3,37.3,37.25,37.29,18700.0,28.7548,28.7548,28.7162,28.7471,18700.0
2015-04-16 10:40:00,37.3,37.34,37.29,37.33,53900.0,28.7548,28.7856,28.7471,28.7779,53900.0
2015-04-16 10:45:00,37.34,37.34,37.32,37.33,16600.0,28.7856,28.7856,28.7702,28.7779,16600.0
2015-04-16 10:50:00,37.32,37.34,37.29,37.29,18000.0,28.7702,28.7856,28.7471,28.7471,18000.0
2015-04-16 10:55:00,37.3,37.31,37.3,37.3,51200.0,28.7548,28.7625,28.7548,28.7548,51200.0
2015-04-16 11:00:00,37.29,37.32,37.29,37.32,14400.0,28.7471,28.7702,28.7471,28.7702,14400.0
2015-04-16 11:05:00,37.32,37.35,37.3,37.34,42000.0,28.7702,28.7933,28.7548,28.7856,42000.0
2015-04-16 11:10:00,37.35,37.35,37.29,37.3,39800.0,28.7933,28.7933,28.7471,28.7548,39800.0
2015-04-16 11:15:00,37.29,37.32,37.29,37.3,18200.0,28.7471,28.7702,28.7471,28.7548,18200.0
2015-04-16 11:20:00,37.3,37.33,37.29,37.32,13300.0,28.7548,28.7779,28.7471,28.7702,13300.0
2015-04-16 11:25:00,37.33,37.34,37.3,37.31,13100.0,28.7779,28.7856,28.7548,28.7625,13100.0
2015-04-16 11:30:00,37.3,37.32,37.28,37.29,20800.0,28.7548,28.7702,28.7394,28.7471,20800.0
2015-04-16 11:35:00,37.29,37.32,37.26,37.27,18000.0,28.7471,28.7702,28.7239,28.7317,18000.0
2015-04-16 11:40:00,37.26,37.27,37.18,37.2,66700.0,28.7239,28.7317,28.6623,28.6777,66700.0
2015-04-16 11:45:00,37.19,37.21,37.19,37.2,30300.0,28.67,28.6854,28.67,28.6777,30300.0
2015-04-16 11:50:00,37.2,37.25,37.2,37.25,16700.0,28.6777,28.7162,28.6777,28.7162,16700.0
2015-04-16 11:55:00,37.25,37.25,37.24,37.25,10100.0,28.7162,28.7162,28.7085,28.7162,10100.0
2015-04-16 12:00:00,37.25,37.32,37.24,37.32,46500.0,28.7162,28.7702,28.7085,28.7702,46500.0
2015-04-16 12:05:00,37.31,37.34,37.31,37.32,36000.0,28.7625,28.7856,28.7625,28.7702,36000.0
2015-04-16 12:10:00,37.32,37.34,37.29,37.34,18400.0,28.7702,28.7856,28.7471,28.7856,18400.0
2015-04-16 12:15:00,37.35,37.35,37.31,37.31,6900.0,28.7933,28.7933,28.7625,28.7625,6900.0
2015-04-16 12:20:00,37.31,37.32,37.31,37.32,4700.0,28.7625,28.7702,28.7625,28.7702,4700.0
2015-04-16 12:25:00,37.31,37.32,37.3,37.3,13400.0,28.7625,28.7702,28.7548,28.7548,13400.0
2015-04-16 12:30:00,37.31,37.31,37.29,37.29,16600.0,28.7625,28.7625,28.7471,28.7471,16600.0
2015-04-16 12:35:00,37.3,37.3,37.21,37.21,48100.0,28.7548,28.7548,28.6854,28.6854,48100.0
2015-04-16 12:40:00,37.21,37.26,37.21,37.25,27100.0,28.6854,28.7239,28.6854,28.7162,27100.0
2015-04-16 12:45:00,37.26,37.27,37.25,37.26,10000.0,28.7239,28.7317,28.7162,28.7239,10000.0
2015-04-16 12:50:00,37.26,37.27,37.23,37.25,22500.0,28.7239,28.7317,28.7008,28.7162,22500.0
2015-04-16 12:55:00,37.25,37.27,37.25,37.26,14000.0,28.7162,28.7317,28.7162,28.7239,14000.0
2015-04-16 13:00:00,37.25,37.27,37.24,37.24,29100.0,28.7162,28.7317,28.7085,28.7085,29100.0
2015-04-16 13:05:00,37.25,37.26,37.21,37.22,31500.0,28.7162,28.7239,28.6854,28.6931,31500.0
2015-04-16 13:10:00,37.23,37.23,37.2,37.21,14800.0,28.7008,28.7008,28.6777,28.6854,14800.0
2015-04-16 13:15:00,37.22,37.24,37.21,37.23,31900.0,28.6931,28.7085,28.6854,28.7008,31900.0
2015-04-16 13:20:00,37.23,37.23,37.19,37.19,33400.0,28.7008,28.7008,28.67,28.67,33400.0
2015-04-16 13:25:00,37.19,37.2,37.18,37.19,26300.0,28.67,28.6777,28.6623,28.67,26300.0
2015-04-16 13:30:00,37.2,37.2,37.17,37.2,14100.0,28.6777,28.6777,28.6546,28.6777,14100.0
2015-04-16 13:35:00,37.2,37.26,37.19,37.25,78000.0,28.6777,28.7239,28.67,28.7162,78000.0
2015-04-16 13:40:00,37.25,37.27,37.24,37.26,59500.0,28.7162,28.7317,28.7085,28.7239,59500.0
2015-04-16 13:45:00,37.27,37.28,37.24,37.27,74600.0,28.7317,28.7394,28.7085,28.7317,74600.0
2015-04-16 13:50:00,37.27,37.31,37.27,37.3,42500.0,28.7317,28.7625,28.7317,28.7548,42500.0
2015-04-16 13:55:00,37.31,37.31,37.29,37.31,20400.0,28.7625,28.7625,28.7471,28.7625,20400.0
2015-04-16 14:00:00,37.32,37.33,37.31,37.32,13300.0,28.7702,28.7779,28.7625,28.7702,13300.0
2015-04-16 14:05:00,37.31,37.32,37.3,37.31,12100.0,28.7625,28.7702,28.7548,28.7625,12100.0
2015-04-16 14:10:00,37.31,37.33,37.3,37.32,16400.0,28.7625,28.7779,28.7548,28.7702,16400.0
2015-04-16 14:15:00,37.32,37.33,37.31,37.33,11200.0,28.7702,28.7779,28.7625,28.7779,11200.0
2015-04-16 14:20:00,37.34,37.35,37.33,37.34,14300.0,28.7856,28.7933,28.7779,28.7856,14300.0
2015-04-16 14:25:00,37.34,37.34,37.33,37.34,18200.0,28.7856,28.7856,28.7779,28.7856,18200.0
2015-04-16 14:30:00,37.33,37.34,37.32,37.34,24000.0,28.7779,28.7856,28.7702,28.7856,24000.0
2015-04-16 14:35:00,37.34,37.35,37.34,37.34,7300.0,28.7856,28.7933,28.7856,28.7856,7300.0
2015-04-16 14:40:00,37.34,37.35,37.34,37.34,10200.0,28.7856,28.7933,28.7856,28.7856,10200.0
2015-04-16 14:45:00,37.34,37.37,37.32,37.37,31600.0,28.7856,28.8087,28.7702,28.8087,31600.0
2015-04-16 14:50:00,37.36,37.37,37.36,37.36,28500.0,28.801,28.8087,28.801,28.801,28500.0
2015-04-16 14:55:00,37.36,37.37,37.35,37.35,11800.0,28.801,28.8087,28.7933,28.7933,11800.0
2015-04-16 15:00:00,37.36,37.36,37.3,37.31,52200.0,28.801,28.801,28.7548,28.7625,52200.0
2015-04-16 15:05:00,37.31,37.32,37.31,37.31,8600.0,28.7625,28.7702,28.7625,28.7625,8600.0
2015-04-16 15:10:00,37.31,37.33,37.31,37.33,30800.0,28.7625,28.7779,28.7625,28.7779,30800.0
2015-04-16 15:15:00,37.33,37.34,37.32,37.34,16600.0,28.7779,28.7856,28.7702,28.7856,16600.0
2015-04-16 15:20:00,37.34,37.34,37.29,37.3,45200.0,28.7856,28.7856,28.7471,28.7548,45200.0
2015-04-16 15:25:00,37.29,37.31,37.28,37.31,40400.0,28.7471,28.7625,28.7394,28.7625,40400.0
2015-04-16 15:30:00,37.31,37.32,37.3,37.31,14100.0,28.7625,28.7702,28.7548,28.7625,14100.0
2015-04-16 15:35:00,37.31,37.35,37.31,37.34,75000.0,28.7625,28.7933,28.7625,28.7856,75000.0
2015-04-16 15:40:00,37.34,37.34,37.29,37.33,67100.0,28.7856,28.7856,28.7471,28.7779,67100.0
2015-04-16 15:45:00,37.33,37.33,37.27,37.32,82600.0,28.7779,28.7779,28.7317,28.7702,82600.0
2015-04-16 15:50:00,37.31,37.32,37.28,37.31,59400.0,28.7625,28.7702,28.7394,28.7625,59400.0
2015-04-16 15:55:00,37.3,37.32,37.3,37.31,126700.0,28.7548,28.7702,28.7548,28.7625,126700.0
2015-04-17 09:30:00,37.08,37.18,37.01,37.18,222700.0,28.5852,28.6623,28.5312,28.6623,222700.0
2015-04-17 09:35:00,37.15,37.2,37.06,37.14,44200.0,28.6392,28.6777,28.5698,28.6314,44200.0
2015-04-17 09:40:00,37.13,37.2,37.04,37.11,63700.0,28.6237,28.6777,28.5544,28.6083,63700.0
2015-04-17 09:45:00,37.11,37.17,37.08,37.16,36100.0,28.6083,28.6546,28.5852,28.6469,36100.0
2015-04-17 09:50:00,37.16,37.21,37.13,37.17,27100.0,28.6469,28.6854,28.6237,28.6546,27100.0
2015-04-17 09:55:00,37.17,37.23,37.14,37.16,43700.0,28.6546,28.7008,28.6314,28.6469,43700.0
2015-04-17 10:00:00,37.16,37.24,37.14,37.21,36500.0,28.6469,28.7085,28.6314,28.6854,36500.0
2015-04-17 10:05:00,37.2,37.22,37.17,37.2,33600.0,28.6777,28.6931,28.6546,28.6777,33600.0
2015-04-17 10:10:00,37.21,37.25,37.2,37.25,43500.0,28.6854,28.7162,28.6777,28.7162,43500.0
2015-04-17 10:15:00,37.23,37.26,37.21,37.23,37400.0,28.7008,28.7239,28.6854,28.7008,37400.0
2015-04-17 10:20:00,37.24,37.24,37.17,37.21,30300.0,28.7085,28.7085,28.6546,28.6854,30300.0
2015-04-17 10:25:00,37.21,37.25,37.18,37.25,29500.0,28.6854,28.7162,28.6623,28.7162,29500.0
2015-04-17 10:30:00,37.24,37.32,37.23,37.32,20400.0,28.7085,28.7702,28.7008,28.7702,20400.0
2015-04-17 10:35:00,37.32,37.32,37.26,37.26,18100.0,28.7702,28.7702,28.7239,28.7239,18100.0
2015-04-17 10:40:00,37.27,37.34,37.26,37.34,32300.0,28.7317,28.7856,28.7239,28.7856,32300.0
2015-04-17 10:45:00,37.34,37.34,37.31,37.32,22200.0,28.7856,28.7856,28.7625,28.7702,22200.0
2015-04-17 10:50:00,37.31,37.32,37.27,37.32,52200.0,28.7625,28.7702,28.7317,28.7702,52200.0
2015-04-17 10:55:00,37.32,37.33,37.28,37.29,26600.0,28.7702,28.7779,28.7394,28.7471,26600.0
2015-04-17 11:00:00,37.28,37.3,37.23,37.25,42300.0,28.7394,28.7548,28.7008,28.7162,42300.0
2015-04-17 11:05:00,37.25,37.26,37.22,37.26,16300.0,28.7162,28.7239,28.6931,28.7239,16300.0
2015-04-17 11:10:00,37.26,37.27,37.24,37.25,14800.0,28.7239,28.7317,28.7085,28.7162,14800.0
2015-04-17 11:15:00,37.25,37.26,37.24,37.26,16300.0,28.7162,28.7239,28.7085,28.7239,16300.0
2015-04-17 11:20:00,37.26,37.28,37.25,37.27,15500.0,28.7239,28.7394,28.7162,28.7317,15500.0
2015-04-17 11:25:00,37.27,37.28,37.25,37.27,30000.0,28.7317,28.7394,28.7162,28.7317,30000.0
2015-04-17 11:30:00,37.27,37.28,37.25,37.25,9200.0,28.7317,28.7394,28.7162,28.7162,9200.0
2015-04-17 11:35:00,37.25,37.27,37.23,37.26,52100.0,28.7162,28.7317,28.7008,28.7239,52100.0
2015-04-17 11:40:00,37.26,37.26,37.23,37.25,12400.0,28.7239,28.7239,28.7008,28.7162,12400.0
2015-04-17 11:45:00,37.25,37.3,37.24,37.3,13600.0,28.7162,28.7548,28.7085,28.7548,13600.0
2015-04-17 11:50:00,37.3,37.32,37.29,37.32,21500.0,28.7548,28.7702,28.7471,28.7702,21500.0
2015-04-17 11:55:00,37.33,37.34,37.31,37.33,27000.0,28.7779,28.7856,28.7625,28.7779,27000.0
2015-04-17 12:00:00,37.33,37.34,37.33,37.33,12100.0,28.7779,28.7856,28.7779,28.7779,12100.0
2015-04-17 12:05:00,37.34,37.34,37.3,37.32,32700.0,28.7856,28.7856,28.7548,28.7702,32700.0
2015-04-17 12:10:00,37.32,37.33,37.31,37.33,12100.0,28.7702,28.7779,28.7625,28.7779,12100.0
2015-04-17 12:15:00,37.32,37.34,37.3,37.31,18400.0,28.7702,28.7856,28.7548,28.7625,18400.0
2015-04-17 12:20:00,37.31,37.32,37.28,37.28,14400.0,28.7625,28.7702,28.7394,28.7394,14400.0
2015-04-17 12:25:00,37.28,37.29,37.22,37.25,30700.0,28.7394,28.7471,28.6931,28.7162,30700.0
2015-04-17 12:30:00,37.24,37.29,37.24,37.28,17900.0,28.7085,28.7471,28.7085,28.7394,17900.0
2015-04-17 12:35:00,37.27,37.31,37.27,37.3,36100.0,28.7317,28.7625,28.7317,28.7548,36100.0
2015-04-17 12:40:00,37.3,37.3,37.29,37.3,19300.0,28.7548,28.7548,28.7471,28.7548,19300.0
2015-04-17 12:45:00,37.3,37.34,37.29,37.3,33800.0,28.7548,28.7856,28.7471,28.7548,33800.0
2015-04-17 12:50:00,37.3,37.31,37.28,37.3,31200.0,28.7548,28.7625,28.7394,28.7548,31200.0
2015-04-17 12:55:00,37.3,37.31,37.29,37.3,23400.0,28.7548,28.7625,28.7471,28.7548,23400.0
2015-04-17 13:00:00,37.3,37.32,37.28,37.31,15500.0,28.7548,28.7702,28.7394,28.7625,15500.0
2015-04-17 13:05:00,37.3,37.31,37.28,37.28,35000.0,28.7548,28.7625,28.7394,28.7394,35000.0
2015-04-17 13:10:00,37.29,37.3,37.25,37.26,42600.0,28.7471,28.7548,28.7162,28.7239,42600.0
2015-04-17 13:15:00,37.26,37.31,37.25,37.3,49100.0,28.7239,28.7625,28.7162,28.7548,49100.0
2015-04-17 13:20:00,37.3,37.31,37.28,37.28,13200.0,28.7548,28.7625,28.7394,28.7394,13200.0
2015-04-17 13:25:00,37.28,37.3,37.27,37.3,24800.0,28.7394,28.7548,28.7317,28.7548,24800.0
2015-04-17 13:30:00,37.29,37.29,37.24,37.28,41800.0,28.7471,28.7471,28.7085,28.7394,41800.0
2015-04-17 13:35:00,37.28,37.31,37.27,37.31,21500.0,28.7394,28.7625,28.7317,28.7625,21500.0
2015-04-17 13:40:00,37.3,37.32,37.28,37.32,64600.0,28.7548,28.7702,28.7394,28.7702,64600.0
2015-04-17 13:45:00,37.31,37.31,37.26,37.28,77800.0,28.7625,28.7625,28.7239,28.7394,77800.0
2015-04-17 13:50:00,37.28,37.3,37.24,37.25,57300.0,28.7394,28.7548,28.7085,28.7162,57300.0
2015-04-17 13:55:00,37.25,37.26,37.22,37.22,39200.0,28.7162,28.7239,28.6931,28.6931,39200.0
2015-04-17 14:00:00,37.23,37.25,37.21,37.21,24800.0,28.7008,28.7162,28.6854,28.6854,24800.0
2015-04-17 14:05:00,37.2,37.21,37.17,37.18,25600.0,28.6777,28.6854,28.6546,28.6623,25600.0
2015-04-17 14:10:00,37.19,37.2,37.16,37.19,35400.0,28.67,28.6777,28.6469,28.67,35400.0
2015-04-17 14:15:00,37.19,37.21,37.16,37.2,69600.0,28.67,28.6854,28.6469,28.6777,69600.0
2015-04-17 14:20:00,37.2,37.22,37.2,37.22,19400.0,28.6777,28.6931,28.6777,28.6931,19400.0
2015-04-17 14:25:00,37.21,37.25,37.21,37.22,30300.0,28.6854,28.7162,28.6854,28.6931,30300.0
2015-04-17 14:30:00,37.22,37.24,37.18,37.21,28000.0,28.6931,28.7085,28.6623,28.6854,28000.0
2015-04-17 14:35:00,37.2,37.25,37.19,37.24,35600.0,28.6777,28.7162,28.67,28.7085,35600.0
2015-04-17 14:40:00,37.24,37.25,37.23,37.25,11900.0,28.7085,28.7162,28.7008,28.7162,11900.0
2015-04-17 14:45:00,37.25,37.26,37.19,37.21,35400.0,28.7162,28.7239,28.67,28.6854,35400.0
2015-04-17 14:50:00,37.2,37.27,37.2,37.25,54900.0,28.6777,28.7317,28.6777,28.7162,54900.0
2015-04-17 14:55:00,37.26,37.29,37.23,37.27,32200.0,28.7239,28.7471,28.7008,28.7317,32200.0
2015-04-17 15:00:00,37.27,37.31,37.26,37.31,37000.0,28.7317,28.7625,28.7239,28.7625,37000.0
2015-04-17 15:05:00,37.31,37.31,37.24,37.24,33100.0,28.7625,28.7625,28.7085,28.7085,33100.0
2015-04-17 15:10:00,37.25,37.3,37.25,37.3,29100.0,28.7162,28.7548,28.7162,28.7548,29100.0
2015-04-17 15:15:00,37.3,37.32,37.29,37.3,37900.0,28.7548,28.7702,28.7471,28.7548,37900.0
2015-04-17 15:20:00,37.31,37.31,37.25,37.3,54900.0,28.7625,28.7625,28.7162,28.7548,54900.0
2015-04-17 15:25:00,37.3,37.36,37.29,37.36,55700.0,28.7548,28.801,28.7471,28.801,55700.0
2015-04-17 15:30:00,37.36,37.4,37.35,37.4,124600.0,28.801,28.8319,28.7933,28.8319,124600.0
2015-04-17 15:35:00,37.4,37.42,37.39,37.42,82700.0,28.8319,28.8473,28.8242,28.8473,82700.0
2015-04-17 15:40:00,37.42,37.42,37.39,37.41,45900.0,28.8473,28.8473,28.8242,28.8396,45900.0
2015-04-17 15:45:00,37.4,37.41,37.37,37.37,76300.0,28.8319,28.8396,28.8087,28.8087,76300.0
2015-04-17 15:50:00,37.37,37.38,37.34,37.35,92300.0,28.8087,28.8165,28.7856,28.7933,92300.0
2015-04-17 15:55:00,37.36,37.36,37.32,37.34,183400.0,28.801,28.801,28.7702,28.7856,183400.0
2015-04-20 09:30:00,37.47,37.74,37.44,37.73,92200.0,28.8858,29.094,28.8627,29.0863,92200.0
2015-04-20 09:35:00,37.73,37.84,37.64,37.68,54200.0,29.0863,29.1711,29.0169,29.0477,54200.0
2015-04-20 09:40:00,37.69,37.73,37.56,37.62,39600.0,29.0554,29.0863,28.9552,29.0015,39600.0
2015-04-20 09:45:00,37.62,37.66,37.57,37.6,35600.0,29.0015,29.0323,28.9629,28.9861,35600.0
2015-04-20 09:50:00,37.59,37.6,37.54,37.55,27500.0,28.9783,28.9861,28.9398,28.9475,27500.0
2015-04-20 09:55:00,37.55,37.57,37.52,37.53,51400.0,28.9475,28.9629,28.9244,28.9321,51400.0
2015-04-20 10:00:00,37.53,37.54,37.48,37.48,54700.0,28.9321,28.9398,28.8935,28.8935,54700.0
2015-04-20 10:05:00,37.49,37.53,37.49,37.53,24400.0,28.9013,28.9321,28.9013,28.9321,24400.0
2015-04-20 10:10:00,37.54,37.58,37.52,37.57,48900.0,28.9398,28.9706,28.9244,28.9629,48900.0
2015-04-20 10:15:00,37.57,37.58,37.55,37.58,27000.0,28.9629,28.9706,28.9475,28.9706,27000.0
2015-04-20 10:20:00,37.57,37.58,37.57,37.58,6000.0,28.9629,28.9706,28.9629,28.9706,6000.0
2015-04-20 10:25:00,37.58,37.58,37.56,37.57,17400.0,28.9706,28.9706,28.9552,28.9629,17400.0
2015-04-20 10:30:00,37.57,37.62,37.57,37.59,51100.0,28.9629,29.0015,28.9629,28.9783,51100.0
2015-04-20 10:35:00,37.59,37.61,37.57,37.58,16100.0,28.9783,28.9938,28.9629,28.9706,16100.0
2015-04-20 10:40:00,37.57,37.58,37.53,37.53,21400.0,28.9629,28.9706,28.9321,28.9321,21400.0
2015-04-20 10:45:00,37.53,37.55,37.52,37.53,21100.0,28.9321,28.9475,28.9244,28.9321,21100.0
2015-04-20 10:50:00,37.53,37.56,37.52,37.55,14100.0,28.9321,28.9552,28.9244,28.9475,14100.0
2015-04-20 10:55:00,37.56,37.56,37.54,37.55,37900.0,28.9552,28.9552,28.9398,28.9475,37900.0
2015-04-20 11:00:00,37.54,37.56,37.53,37.53,26600.0,28.9398,28.9552,28.9321,28.9321,26600.0
2015-04-20 11:05:00,37.54,37.54,37.53,37.53,24500.0,28.9398,28.9398,28.9321,28.9321,24500.0
2015-04-20 11:10:00,37.54,37.57,37.52,37.57,84900.0,28.9398,28.9629,28.9244,28.9629,84900.0
2015-04-20 11:15:00,37.57,37.57,37.54,37.55,38800.0,28.9629,28.9629,28.9398,28.9475,38800.0
2015-04-20 11:20:00,37.55,37.55,37.51,37.52,14600.0,28.9475,28.9475,28.9167,28.9244,14600.0
2015-04-20 11:25:00,37.52,37.52,37.48,37.48,30600.0,28.9244,28.9244,28.8935,28.8935,30600.0
2015-04-20 11:30:00,37.48,37.52,37.48,37.51,28400.0,28.8935,28.9244,28.8935,28.9167,28400.0
2015-04-20 11:35:00,37.52,37.54,37.49,37.5,31800.0,28.9244,28.9398,28.9013,28.909,31800.0
2015-04-20 11:40:00,37.5,37.51,37.48,37.5,16900.0,28.909,28.9167,28.8935,28.909,16900.0
2015-04-20 11:45:00,37.51,37.51,37.48,37.49,9200.0,28.9167,28.9167,28.8935,28.9013,9200.0
2015-04-20 11:50:00,37.5,37.5,37.47,37.48,26800.0,28.909,28.909,28.8858,28.8935,26800.0
2015-04-20 11:55:00,37.48,37.5,37.47,37.5,25200.0,28.8935,28.909,28.8858,28.909,25200.0
2015-04-20 12:00:00,37.5,37.51,37.47,37.48,20600.0,28.909,28.9167,28.8858,28.8935,20600.0
2015-04-20 12:05:00,37.48,37.48,37.46,37.47,29900.0,28.8935,28.8935,28.8781,28.8858,29900.0
2015-04-20 12:10:00,37.48,37.48,37.47,37.47,10700.0,28.8935,28.8935,28.8858,28.8858,10700.0
2015-04-20 12:15:00,37.47,37.49,37.46,37.47,25200.0,28.8858,28.9013,28.8781,28.8858,25200.0
2015-04-20 12:20:00,37.47,37.47,37.44,37.45,9900.0,28.8858,28.8858,28.8627,28.8704,9900.0
2015-04-20 12:25:00,37.44,37.45,37.44,37.45,15000.0,28.8627,28.8704,28.8627,28.8704,15000.0
2015-04-20 12:30:00,37.44,37.45,37.42,37.44,44600.0,28.8627,28.8704,28.8473,28.8627,44600.0
2015-04-20 12:35:00,37.44,37.45,37.43,37.43,12900.0,28.8627,28.8704,28.855,28.855,12900.0
2015-04-20 12:40:00,37.44,37.44,37.4,37.4,12500.0,28.8627,28.8627,28.8319,28.8319,12500.0
2015-04-20 12:45:00,37.4,37.42,37.39,37.42,40000.0,28.8319,28.8473,28.8242,28.8473,40000.0
2015-04-20 12:50:00,37.41,37.43,37.41,37.43,11200.0,28.8396,28.855,28.8396,28.855,11200.0
2015-04-20 12:55:00,37.42,37.43,37.42,37.43,6300.0,28.8473,28.855,28.8473,28.855,6300.0
2015-04-20 13:00:00,37.43,37.44,37.42,37.43,21300.0,28.855,28.8627,28.8473,28.855,21300.0
2015-04-20 13:05:00,37.44,37.46,37.43,37.45,33700.0,28.8627,28.8781,28.855,28.8704,33700.0
2015-04-20 13:10:00,37.45,37.47,37.44,37.46,21500.0,28.8704,28.8858,28.8627,28.8781,21500.0
2015-04-20 13:15:00,37.47,37.47,37.45,37.45,16100.0,28.8858,28.8858,28.8704,28.8704,16100.0
2015-04-20 13:20:00,37.45,37.46,37.39,37.4,100500.0,28.8704,28.8781,28.8242,28.8319,100500.0
2015-04-20 13:25:00,37.39,37.41,37.37,37.4,70400.0,28.8242,28.8396,28.8087,28.8319,70400.0
2015-04-20 13:30:00,37.4,37.41,37.39,37.39,3000.0,28.8319,28.8396,28.8242,28.8242,3000.0
2015-04-20 13:35:00,37.39,37.4,37.37,37.39,10100.0,28.8242,28.8319,28.8087,28.8242,10100.0
2015-04-20 13:40:00,37.39,37.4,37.39,37.39,4100.0,28.8242,28.8319,28.8242,28.8242,4100.0
2015-04-20 13:45:00,37.39,37.39,37.34,37.37,25800.0,28.8242,28.8242,28.7856,28.8087,25800.0
2015-04-20 13:50:00,37.36,37.39,37.36,37.37,11100.0,28.801,28.8242,28.801,28.8087,11100.0
2015-04-20 13:55:00,37.36,37.38,37.35,37.37,16300.0,28.801,28.8165,28.7933,28.8087,16300.0
2015-04-20 14:00:00,37.36,37.39,37.36,37.38,5400.0,28.801,28.8242,28.801,28.8165,5400.0
2015-04-20 14:05:00,37.39,37.4,37.39,37.39,4600.0,28.8242,28.8319,28.8242,28.8242,4600.0
2015-04-20 14:10:00,37.39,37.4,37.38,37.39,34000.0,28.8242,28.8319,28.8165,28.8242,34000.0
2015-04-20 14:15:00,37.4,37.4,37.38,37.39,30200.0,28.8319,28.8319,28.8165,28.8242,30200.0
2015-04-20 14:20:00,37.38,37.41,37.36,37.37,50600.0,28.8165,28.8396,28.801,28.8087,50600.0
2015-04-20 14:25:00,37.37,37.39,37.36,37.37,34900.0,28.8087,28.8242,28.801,28.8087,34900.0
2015-04-20 14:30:00,37.36,37.37,37.33,37.34,18800.0,28.801,28.8087,28.7779,28.7856,18800.0
2015-04-20 14:35:00,37.35,37.37,37.34,37.36,11200.0,28.7933,28.8087,28.7856,28.801,11200.0
2015-04-20 14:40:00,37.36,37.38,37.36,37.37,20500.0,28.801,28.8165,28.801,28.8087,20500.0
2015-04-20 14:45:00,37.36,37.37,37.35,37.37,22900.0,28.801,28.8087,28.7933,28.8087,22900.0
2015-04-20 14:50:00,37.36,37.37,37.34,37.34,23400.0,28.801,28.8087,28.7856,28.7856,23400.0
2015-04-20 14:55:00,37.35,37.38,37.35,37.37,19000.0,28.7933,28.8165,28.7933,28.8087,19000.0
2015-04-20 15:00:00,37.38,37.4,37.37,37.38,46400.0,28.8165,28.8319,28.8087,28.8165,46400.0
2015-04-20 15:05:00,37.37,37.39,37.35,37.37,43200.0,28.8087,28.8242,28.7933,28.8087,43200.0
2015-04-20 15:10:00,37.37,37.4,37.35,37.37,43300.0,28.8087,28.8319,28.7933,28.8087,43300.0
2015-04-20 15:15:00,37.36,37.39,37.36,37.38,39900.0,28.801,28.8242,28.801,28.8165,39900.0
2015-04-20 15:20:00,37.37,37.37,37.34,37.34,28200.0,28.8087,28.8087,28.7856,28.7856,28200.0
2015-04-20 15:25:00,37.35,37.36,37.34,37.34,22300.0,28.7933,28.801,28.7856,28.7856,22300.0
2015-04-20 15:30:00,37.34,37.37,37.34,37.35,27500.0,28.7856,28.8087,28.7856,28.7933,27500.0
2015-04-20 15:35:00,37.36,37.36,37.29,37.29,92500.0,28.801,28.801,28.7471,28.7471,92500.0
2015-04-20 15:40:00,37.29,37.31,37.28,37.28,35900.0,28.7471,28.7625,28.7394,28.7394,35900.0
2015-04-20 15:45:00,37.29,37.32,37.28,37.3,75300.0,28.7471,28.7702,28.7394,28.7548,75300.0
2015-04-20 15:50:00,37.3,37.31,37.29,37.3,66000.0,28.7548,28.7625,28.7471,28.7548,66000.0
2015-04-20 15:55:00,37.3,37.31,37.28,37.29,91800.0,28.7548,28.7625,28.7394,28.7471,91800.0
2015-04-21 09:30:00,37.33,37.51,37.32,37.47,65600.0,28.7779,28.9167,28.7702,28.8858,65600.0
2015-04-21 09:35:00,37.46,37.46,37.38,37.4,21200.0,28.8781,28.8781,28.8165,28.8319,21200.0
2015-04-21 09:40:00,37.39,37.39,37.28,37.33,29600.0,28.8242,28.8242,28.7394,28.7779,29600.0
2015-04-21 09:45:00,37.34,37.37,37.3,37.33,9000.0,28.7856,28.8087,28.7548,28.7779,9000.0
2015-04-21 09:50:00,37.34,37.35,37.3,37.3,17800.0,28.7856,28.7933,28.7548,28.7548,17800.0
2015-04-21 09:55:00,37.3,37.33,37.29,37.3,10500.0,28.7548,28.7779,28.7471,28.7548,10500.0
2015-04-21 10:00:00,37.3,37.36,37.3,37.34,17600.0,28.7548,28.801,28.7548,28.7856,17600.0
2015-04-21 10:05:00,37.34,37.34,37.3,37.32,15800.0,28.7856,28.7856,28.7548,28.7702,15800.0
2015-04-21 10:10:00,37.33,37.35,37.32,37.32,18200.0,28.7779,28.7933,28.7702,28.7702,18200.0
2015-04-21 10:15:00,37.31,37.32,37.29,37.31,18600.0,28.7625,28.7702,28.7471,28.7625,18600.0
2015-04-21 10:20:00,37.31,37.35,37.3,37.35,9200.0,28.7625,28.7933,28.7548,28.7933,9200.0
2015-04-21 10:25:00,37.35,37.53,37.33,37.49,202300.0,28.7933,28.9321,28.7779,28.9013,202300.0
2015-04-21 10:30:00,37.49,37.55,37.44,37.55,120200.0,28.9013,28.9475,28.8627,28.9475,120200.0
2015-04-21 10:35:00,37.55,37.56,37.49,37.51,46600.0,28.9475,28.9552,28.9013,28.9167,46600.0
2015-04-21 10:40:00,37.52,37.55,37.48,37.55,36800.0,28.9244,28.9475,28.8935,28.9475,36800.0
2015-04-21 10:45:00,37.55,37.57,37.54,37.57,9000.0,28.9475,28.9629,28.9398,28.9629,9000.0
2015-04-21 10:50:00,37.57,37.6,37.53,37.59,27100.0,28.9629,28.9861,28.9321,28.9783,27100.0
2015-04-21 10:55:00,37.59,37.64,37.57,37.59,23300.0,28.9783,29.0169,28.9629,28.9783,23300.0
2015-04-21 11:00:00,37.59,37.62,37.59,37.61,16600.0,28.9783,29.0015,28.9783,28.9938,16600.0
2015-04-21 11:05:00,37.62,37.64,37.61,37.62,31400.0,29.0015,29.0169,28.9938,29.0015,31400.0
2015-04-21 11:10:00,37.62,37.62,37.58,37.59,14100.0,29.0015,29.0015,28.9706,28.9783,14100.0
2015-04-21 11:15:00,37.59,37.62,37.59,37.61,14900.0,28.9783,29.0015,28.9783,28.9938,14900.0
2015-04-21 11:20:00,37.61,37.61,37.58,37.59,7800.0,28.9938,28.9938,28.9706,28.9783,7800.0
2015-04-21 11:25:00,37.59,37.61,37.58,37.59,56400.0,28.9783,28.9938,28.9706,28.9783,56400.0
2015-04-21 11:30:00,37.59,37.61,37.59,37.61,18500.0,28.9783,28.9938,28.9783,28.9938,18500.0
2015-04-21 11:35:00,37.61,37.62,37.6,37.61,13800.0,28.9938,29.0015,28.9861,28.9938,13800.0
2015-04-21 11:40:00,37.6,37.62,37.58,37.61,36400.0,28.9861,29.0015,28.9706,28.9938,36400.0
2015-04-21 11:45:00,37.6,37.61,37.53,37.54,29100.0,28.9861,28.9938,28.9321,28.9398,29100.0
2015-04-21 11:50:00,37.54,37.56,37.54,37.56,14200.0,28.9398,28.9552,28.9398,28.9552,14200.0
2015-04-21 11:55:00,37.56,37.56,37.55,37.56,3400.0,28.9552,28.9552,28.9475,28.9552,3400.0
2015-04-21 12:00:00,37.56,37.56,37.52,37.55,25600.0,28.9552,28.9552,28.9244,28.9475,25600.0
2015-04-21 12:05:00,37.55,37.58,37.54,37.57,39000.0,28.9475,28.9706,28.9398,28.9629,39000.0
2015-04-21 12:10:00,37.57,37.57,37.55,37.56,4300.0,28.9629,28.9629,28.9475,28.9552,4300.0
2015-04-21 12:15:00,37.55,37.56,37.55,37.56,3200.0,28.9475,28.9552,28.9475,28.9552,3200.0
2015-04-21 12:20:00,37.55,37.58,37.55,37.58,18900.0,28.9475,28.9706,28.9475,28.9706,18900.0
2015-04-21 12:25:00,37.57,37.61,37.57,37.61,12000.0,28.9629,28.9938,28.9629,28.9938,12000.0
2015-04-21 12:30:00,37.61,37.61,37.6,37.6,4000.0,28.9938,28.9938,28.9861,28.9861,4000.0
2015-04-21 12:35:00,37.61,37.61,37.6,37.6,3400.0,28.9938,28.9938,28.9861,28.9861,3400.0
2015-04-21 12:40:00,37.61,37.61,37.57,37.57,20700.0,28.9938,28.9938,28.9629,28.9629,20700.0
2015-04-21 12:45:00,37.58,37.58,37.56,37.56,10200.0,28.9706,28.9706,28.9552,28.9552,10200.0
2015-04-21 12:50:00,37.56,37.6,37.56,37.59,22400.0,28.9552,28.9861,28.9552,28.9783,22400.0
2015-04-21 12:55:00,37.6,37.66,37.59,37.65,21500.0,28.9861,29.0323,28.9783,29.0246,21500.0
2015-04-21 13:00:00,37.65,37.66,37.63,37.65,39800.0,29.0246,29.0323,29.0092,29.0246,39800.0
2015-04-21 13:05:00,37.66,37.67,37.65,37.67,11200.0,29.0323,29.04,29.0246,29.04,11200.0
2015-04-21 13:10:00,37.66,37.68,37.66,37.68,11000.0,29.0323,29.0477,29.0323,29.0477,11000.0
2015-04-21 13:15:00,37.68,37.68,37.66,37.66,15800.0,29.0477,29.0477,29.0323,29.0323,15800.0
2015-04-21 13:20:00,37.66,37.67,37.65,37.67,13100.0,29.0323,29.04,29.0246,29.04,13100.0
2015-04-21 13:25:00,37.67,37.67,37.65,37.67,20100.0,29.04,29.04,29.0246,29.04,20100.0
2015-04-21 13:30:00,37.67,37.67,37.65,37.66,20600.0,29.04,29.04,29.0246,29.0323,20600.0
2015-04-21 13:35:00,37.66,37.67,37.65,37.66,29600.0,29.0323,29.04,29.0246,29.0323,29600.0
2015-04-21 13:40:00,37.66,37.67,37.66,37.67,7600.0,29.0323,29.04,29.0323,29.04,7600.0
2015-04-21 13:45:00,37.67,37.7,37.66,37.69,33900.0,29.04,29.0631,29.0323,29.0554,33900.0
2015-04-21 13:50:00,37.69,37.69,37.68,37.68,3000.0,29.0554,29.0554,29.0477,29.0477,3000.0
2015-04-21 13:55:00,37.68,37.69,37.63,37.64,16800.0,29.0477,29.0554,29.0092,29.0169,16800.0
2015-04-21 14:00:00,37.63,37.64,37.6,37.62,29300.0,29.0092,29.0169,28.9861,29.0015,29300.0
2015-04-21 14:05:00,37.62,37.62,37.58,37.59,42100.0,29.0015,29.0015,28.9706,28.9783,42100.0
2015-04-21 14:10:00,37.59,37.6,37.58,37.58,24300.0,28.9783,28.9861,28.9706,28.9706,24300.0
2015-04-21 14:15:00,37.58,37.6,37.57,37.59,29800.0,28.9706,28.9861,28.9629,28.9783,29800.0
2015-04-21 14:20:00,37.6,37.62,37.59,37.62,13700.0,28.9861,29.0015,28.9783,29.0015,13700.0
2015-04-21 14:25:00,37.62,37.64,37.61,37.64,9000.0,29.0015,29.0169,28.9938,29.0169,9000.0
2015-04-21 14:30:00,37.64,37.64,37.62,37.62,9900.0,29.0169,29.0169,29.0015,29.0015,9900.0
2015-04-21 14:35:00,37.63,37.63,37.62,37.62,12400.0,29.0092,29.0092,29.0015,29.0015,12400.0
2015-04-21 14:40:00,37.62,37.63,37.62,37.63,1500.0,29.0015,29.0092,29.0015,29.0092,1500.0
2015-04-21 14:45:00,37.63,37.63,37.62,37.62,10600.0,29.0092,29.0092,29.0015,29.0015,10600.0
2015-04-21 14:50:00,37.63,37.63,37.62,37.62,9400.0,29.0092,29.0092,29.0015,29.0015,9400.0
2015-04-21 14:55:00,37.63,37.63,37.57,37.57,17000.0,29.0092,29.0092,28.9629,28.9629,17000.0
2015-04-21 15:00:00,37.58,37.59,37.57,37.59,12400.0,28.9706,28.9783,28.9629,28.9783,12400.0
2015-04-21 15:05:00,37.58,37.59,37.57,37.58,14500.0,28.9706,28.9783,28.9629,28.9706,14500.0
2015-04-21 15:10:00,37.58,37.58,37.57,37.58,6500.0,28.9706,28.9706,28.9629,28.9706,6500.0
2015-04-21 15:15:00,37.58,37.6,37.57,37.6,44500.0,28.9706,28.9861,28.9629,28.9861,44500.0
2015-04-21 15:20:00,37.59,37.6,37.56,37.56,20600.0,28.9783,28.9861,28.9552,28.9552,20600.0
2015-04-21 15:25:00,37.56,37.57,37.54,37.54,17900.0,28.9552,28.9629,28.9398,28.9398,17900.0
2015-04-21 15:30:00,37.55,37.56,37.54,37.56,23000.0,28.9475,28.9552,28.9398,28.9552,23000.0
2015-04-21 15:35:00,37.56,37.61,37.55,37.61,42700.0,28.9552,28.9938,28.9475,28.9938,42700.0
2015-04-21 15:40:00,37.61,37.61,37.6,37.6,47400.0,28.9938,28.9938,28.9861,28.9861,47400.0
2015-04-21 15:45:00,37.6,37.61,37.6,37.6,56600.0,28.9861,28.9938,28.9861,28.9861,56600.0
2015-04-21 15:50:00,37.6,37.61,37.59,37.61,80700.0,28.9861,28.9938,28.9783,28.9938,80700.0
2015-04-21 15:55:00,37.61,37.61,37.59,37.61,110500.0,28.9938,28.9938,28.9783,28.9938,110500.0
2015-04-22 09:30:00,37.62,37.73,37.5,37.63,84100.0,29.0015,29.0863,28.909,29.0092,84100.0
2015-04-22 09:35:00,37.63,37.63,37.43,37.49,57700.0,29.0092,29.0092,28.855,28.9013,57700.0
2015-04-22 09:40:00,37.51,37.63,37.49,37.54,21700.0,28.9167,29.0092,28.9013,28.9398,21700.0
2015-04-22 09:45:00,37.54,37.54,37.46,37.5,45200.0,28.9398,28.9398,28.8781,28.909,45200.0
2015-04-22 09:50:00,37.49,37.51,37.43,37.44,113200.0,28.9013,28.9167,28.855,28.8627,113200.0
2015-04-22 09:55:00,37.44,37.48,37.43,37.44,32100.0,28.8627,28.8935,28.855,28.8627,32100.0
2015-04-22 10:00:00,37.45,37.5,37.43,37.45,34200.0,28.8704,28.909,28.855,28.8704,34200.0
2015-04-22 10:05:00,37.45,37.49,37.44,37.48,26800.0,28.8704,28.9013,28.8627,28.8935,26800.0
2015-04-22 10:10:00,37.47,37.47,37.42,37.42,55300.0,28.8858,28.8858,28.8473,28.8473,55300.0
2015-04-22 10:15:00,37.42,37.42,37.31,37.37,70700.0,28.8473,28.8473,28.7625,28.8087,70700.0
2015-04-22 10:20:00,37.37,37.47,37.37,37.46,112200.0,28.8087,28.8858,28.8087,28.8781,112200.0
2015-04-22 10:25:00,37.46,37.56,37.4,37.53,337600.0,28.8781,28.9552,28.8319,28.9321,337600.0
2015-04-22 10:30:00,37.53,37.59,37.52,37.57,163300.0,28.9321,28.9783,28.9244,28.9629,163300.0
2015-04-22 10:35:00,37.56,37.57,37.52,37.52,48900.0,28.9552,28.9629,28.9244,28.9244,48900.0
2015-04-22 10:40:00,37.51,37.56,37.49,37.54,163300.0,28.9167,28.9552,28.9013,28.9398,163300.0
2015-04-22 10:45:00,37.54,37.61,37.52,37.61,64300.0,28.9398,28.9938,28.9244,28.9938,64300.0
2015-04-22 10:50:00,37.61,37.61,37.59,37.6,24000.0,28.9938,28.9938,28.9783,28.9861,24000.0
2015-04-22 10:55:00,37.6,37.61,37.54,37.55,23500.0,28.9861,28.9938,28.9398,28.9475,23500.0
2015-04-22 11:00:00,37.54,37.56,37.53,37.53,47400.0,28.9398,28.9552,28.9321,28.9321,47400.0
2015-04-22 11:05:00,37.53,37.54,37.52,37.53,7800.0,28.9321,28.9398,28.9244,28.9321,7800.0
2015-04-22 11:10:00,37.53,37.6,37.53,37.59,103400.0,28.9321,28.9861,28.9321,28.9783,103400.0
2015-04-22 11:15:00,37.6,37.6,37.55,37.55,42600.0,28.9861,28.9861,28.9475,28.9475,42600.0
2015-04-22 11:20:00,37.55,37.56,37.54,37.54,6300.0,28.9475,28.9552,28.9398,28.9398,6300.0
2015-04-22 11:25:00,37.54,37.55,37.54,37.55,17300.0,28.9398,28.9475,28.9398,28.9475,17300.0
2015-04-22 11:30:00,37.55,37.57,37.54,37.55,99300.0,28.9475,28.9629,28.9398,28.9475,99300.0
2015-04-22 11:35:00,37.55,37.56,37.54,37.55,31800.0,28.9475,28.9552,28.9398,28.9475,31800.0
2015-04-22 11:40:00,37.54,37.55,37.54,37.54,8400.0,28.9398,28.9475,28.9398,28.9398,8400.0
2015-04-22 11:45:00,37.55,37.58,37.54,37.58,57400.0,28.9475,28.9706,28.9398,28.9706,57400.0
2015-04-22 11:50:00,37.58,37.59,37.58,37.59,10000.0,28.9706,28.9783,28.9706,28.9783,10000.0
2015-04-22 11:55:00,37.59,37.61,37.58,37.61,7300.0,28.9783,28.9938,28.9706,28.9938,7300.0
2015-04-22 12:00:00,37.62,37.62,37.58,37.58,27800.0,29.0015,29.0015,28.9706,28.9706,27800.0
2015-04-22 12:05:00,37.57,37.58,37.54,37.54,8400.0,28.9629,28.9706,28.9398,28.9398,8400.0
2015-04-22 12:10:00,37.54,37.55,37.53,37.54,4800.0,28.9398,28.9475,28.9321,28.9398,4800.0
2015-04-22 12:15:00,37.55,37.58,37.54,37.58,13900.0,28.9475,28.9706,28.9398,28.9706,13900.0
2015-04-22 12:20:00,37.59,37.6,37.58,37.59,11100.0,28.9783,28.9861,28.9706,28.9783,11100.0
2015-04-22 12:25:00,37.6,37.61,37.58,37.61,18700.0,28.9861,28.9938,28.9706,28.9938,18700.0
2015-04-22 12:30:00,37.61,37.62,37.59,37.61,18400.0,28.9938,29.0015,28.9783,28.9938,18400.0
2015-04-22 12:35:00,37.62,37.64,37.61,37.63,12000.0,29.0015,29.0169,28.9938,29.0092,12000.0
2015-04-22 12:40:00,37.63,37.66,37.63,37.65,30400.0,29.0092,29.0323,29.0092,29.0246,30400.0
2015-04-22 12:45:00,37.65,37.66,37.64,37.65,7800.0,29.0246,29.0323,29.0169,29.0246,7800.0
2015-04-22 12:50:00,37.65,37.67,37.65,37.65,31200.0,29.0246,29.04,29.0246,29.0246,31200.0
2015-04-22 12:55:00,37.65,37.65,37.61,37.61,6600.0,29.0246,29.0246,28.9938,28.9938,6600.0
2015-04-22 13:00:00,37.61,37.63,37.61,37.63,4600.0,28.9938,29.0092,28.9938,29.0092,4600.0
2015-04-22 13:05:00,37.63,37.63,37.62,37.63,6500.0,29.0092,29.0092,29.0015,29.0092,6500.0
2015-04-22 13:10:00,37.62,37.63,37.61,37.61,86800.0,29.0015,29.0092,28.9938,28.9938,86800.0
2015-04-22 13:15:00,37.62,37.62,37.59,37.59,35300.0,29.0015,29.0015,28.9783,28.9783,35300.0
2015-04-22 13:20:00,37.59,37.6,37.59,37.6,16800.0,28.9783,28.9861,28.9783,28.9861,16800.0
2015-04-22 13:25:00,37.59,37.6,37.59,37.6,3600.0,28.9783,28.9861,28.9783,28.9861,3600.0
2015-04-22 13:30:00,37.59,37.59,37.58,37.59,7900.0,28.9783,28.9783,28.9706,28.9783,7900.0
2015-04-22 13:35:00,37.59,37.59,37.56,37.57,12200.0,28.9783,28.9783,28.9552,28.9629,12200.0
2015-04-22 13:40:00,37.56,37.57,37.54,37.57,63300.0,28.9552,28.9629,28.9398,28.9629,63300.0
2015-04-22 13:45:00,37.57,37.58,37.57,37.57,4500.0,28.9629,28.9706,28.9629,28.9629,4500.0
2015-04-22 13:50:00,37.58,37.59,37.57,37.58,5700.0,28.9706,28.9783,28.9629,28.9706,5700.0
2015-04-22 13:55:00,37.59,37.59,37.55,37.57,26000.0,28.9783,28.9783,28.9475,28.9629,26000.0
2015-04-22 14:00:00,37.56,37.57,37.56,37.57,3500.0,28.9552,28.9629,28.9552,28.9629,3500.0
2015-04-22 14:05:00,37.57,37.61,37.56,37.6,62100.0,28.9629,28.9938,28.9552,28.9861,62100.0
2015-04-22 14:10:00,37.59,37.6,37.58,37.58,17500.0,28.9783,28.9861,28.9706,28.9706,17500.0
2015-04-22 14:15:00,37.59,37.59,37.58,37.59,5900.0,28.9783,28.9783,28.9706,28.9783,5900.0
2015-04-22 14:20:00,37.59,37.61,37.58,37.6,53600.0,28.9783,28.9938,28.9706,28.9861,53600.0
2015-04-22 14:25:00,37.6,37.6,37.54,37.55,57600.0,28.9861,28.9861,28.9398,28.9475,57600.0
2015-04-22 14:30:00,37.55,37.57,37.55,37.55,63600.0,28.9475,28.9629,28.9475,28.9475,63600.0
2015-04-22 14:35:00,37.56,37.56,37.55,37.55,8000.0,28.9552,28.9552,28.9475,28.9475,8000.0
2015-04-22 14:40:00,37.55,37.56,37.55,37.56,3000.0,28.9475,28.9552,28.9475,28.9552,3000.0
2015-04-22 14:45:00,37.55,37.57,37.55,37.57,20300.0,28.9475,28.9629,28.9475,28.9629,20300.0
2015-04-22 14:50:00,37.57,37.57,37.55,37.55,67200.0,28.9629,28.9629,28.9475,28.9475,67200.0
2015-04-22 14:55:00,37.55,37.55,37.54,37.54,9500.0,28.9475,28.9475,28.9398,28.9398,9500.0
2015-04-22 15:00:00,37.55,37.56,37.54,37.55,61000.0,28.9475,28.9552,28.9398,28.9475,61000.0
2015-04-22 15:05:00,37.56,37.56,37.54,37.55,52400.0,28.9552,28.9552,28.9398,28.9475,52400.0
2015-04-22 15:10:00,37.55,37.55,37.54,37.55,11900.0,28.9475,28.9475,28.9398,28.9475,11900.0
2015-04-22 15:15:00,37.55,37.56,37.54,37.55,79500.0,28.9475,28.9552,28.9398,28.9475,79500.0
2015-04-22 15:20:00,37.55,37.58,37.54,37.57,249900.0,28.9475,28.9706,28.9398,28.9629,249900.0
2015-04-22 15:25:00,37.58,37.63,37.57,37.62,37500.0,28.9706,29.0092,28.9629,29.0015,37500.0
2015-04-22 15:30:00,37.62,37.62,37.57,37.57,22600.0,29.0015,29.0015,28.9629,28.9629,22600.0
2015-04-22 15:35:00,37.57,37.58,37.55,37.57,25400.0,28.9629,28.9706,28.9475,28.9629,25400.0
2015-04-22 15:40:00,37.57,37.59,37.55,37.55,52600.0,28.9629,28.9783,28.9475,28.9475,52600.0
2015-04-22 15:45:00,37.56,37.59,37.55,37.59,25300.0,28.9552,28.9783,28.9475,28.9783,25300.0
2015-04-22 15:50:00,37.59,37.59,37.58,37.59,28700.0,28.9783,28.9783,28.9706,28.9783,28700.0
2015-04-22 15:55:00,37.58,37.62,37.58,37.62,112600.0,28.9706,29.0015,28.9706,29.0015,112600.0
2015-04-23 09:30:00,37.6,37.62,37.52,37.6,40100.0,28.9861,29.0015,28.9244,28.9861,40100.0
2015-04-23 09:35:00,37.61,37.61,37.51,37.6,15000.0,28.9938,28.9938,28.9167,28.9861,15000.0
2015-04-23 09:40:00,37.6,37.63,37.58,37.61,19300.0,28.9861,29.0092,28.9706,28.9938,19300.0
2015-04-23 09:45:00,37.62,37.65,37.59,37.64,18500.0,29.0015,29.0246,28.9783,29.0169,18500.0
2015-04-23 09:50:00,37.65,37.72,37.64,37.71,28700.0,29.0246,29.0786,29.0169,29.0709,28700.0
2015-04-23 09:55:00,37.71,37.75,37.7,37.73,33300.0,29.0709,29.1017,29.0631,29.0863,33300.0
2015-04-23 10:00:00,37.72,37.81,37.72,37.8,41500.0,29.0786,29.1479,29.0786,29.1402,41500.0
2015-04-23 10:05:00,37.8,37.81,37.73,37.73,12000.0,29.1402,29.1479,29.0863,29.0863,12000.0
2015-04-23 10:10:00,37.73,37.74,37.7,37.71,7500.0,29.0863,29.094,29.0631,29.0709,7500.0
2015-04-23 10:15:00,37.72,37.73,37.68,37.69,32100.0,29.0786,29.0863,29.0477,29.0554,32100.0
2015-04-23 10:20:00,37.69,37.7,37.63,37.68,46700.0,29.0554,29.0631,29.0092,29.0477,46700.0
2015-04-23 10:25:00,37.69,37.75,37.68,37.74,18400.0,29.0554,29.1017,29.0477,29.094,18400.0
2015-04-23 10:30:00,37.75,37.78,37.71,37.77,132400.0,29.1017,29.1248,29.0709,29.1171,132400.0
2015-04-23 10:35:00,37.77,37.78,37.69,37.69,12100.0,29.1171,29.1248,29.0554,29.0554,12100.0
2015-04-23 10:40:00,37.69,37.74,37.69,37.71,15700.0,29.0554,29.094,29.0554,29.0709,15700.0
2015-04-23 10:45:00,37.71,37.75,37.71,37.75,14100.0,29.0709,29.1017,29.0709,29.1017,14100.0
2015-04-23 10:50:00,37.75,37.76,37.71,37.72,9200.0,29.1017,29.1094,29.0709,29.0786,9200.0
2015-04-23 10:55:00,37.72,37.76,37.71,37.75,183400.0,29.0786,29.1094,29.0709,29.1017,183400.0
2015-04-23 11:00:00,37.75,37.83,37.74,37.82,36000.0,29.1017,29.1634,29.094,29.1557,36000.0
2015-04-23 11:05:00,37.81,37.91,37.81,37.9,41100.0,29.1479,29.225,29.1479,29.2173,41100.0
2015-04-23 11:10:00,37.9,37.91,37.84,37.84,40800.0,29.2173,29.225,29.1711,29.1711,40800.0
2015-04-23 11:15:00,37.84,37.84,37.74,37.75,48000.0,29.1711,29.1711,29.094,29.1017,48000.0
2015-04-23 11:20:00,37.75,37.78,37.72,37.77,34400.0,29.1017,29.1248,29.0786,29.1171,34400.0
2015-04-23 11:25:00,37.77,37.84,37.77,37.83,30700.0,29.1171,29.1711,29.1171,29.1634,30700.0
2015-04-23 11:30:00,37.83,37.86,37.83,37.83,50700.0,29.1634,29.1865,29.1634,29.1634,50700.0
2015-04-23 11:35:00,37.84,37.86,37.83,37.86,17300.0,29.1711,29.1865,29.1634,29.1865,17300.0
2015-04-23 11:40:00,37.86,37.86,37.82,37.82,12700.0,29.1865,29.1865,29.1557,29.1557,12700.0
2015-04-23 11:45:00,37.82,37.86,37.82,37.86,13400.0,29.1557,29.1865,29.1557,29.1865,13400.0
2015-04-23 11:50:00,37.86,38.02,37.86,38.0,101700.0,29.1865,29.3098,29.1865,29.2944,101700.0
2015-04-23 11:55:00,38.0,38.02,37.96,37.96,29300.0,29.2944,29.3098,29.2636,29.2636,29300.0
2015-04-23 12:00:00,37.95,37.96,37.92,37.92,7300.0,29.2559,29.2636,29.2327,29.2327,7300.0
2015-04-23 12:05:00,37.93,38.03,37.92,38.02,44100.0,29.2405,29.3175,29.2327,29.3098,44100.0
2015-04-23 12:10:00,38.02,38.03,37.99,37.99,14200.0,29.3098,29.3175,29.2867,29.2867,14200.0
2015-04-23 12:15:00,37.99,38.0,37.95,37.98,14600.0,29.2867,29.2944,29.2559,29.279,14600.0
2015-04-23 12:20:00,37.98,37.98,37.96,37.97,7000.0,29.279,29.279,29.2636,29.2713,7000.0
2015-04-23 12:25:00,37.97,38.05,37.96,38.02,52800.0,29.2713,29.333,29.2636,29.3098,52800.0
2015-04-23 12:30:00,38.02,38.03,38.0,38.01,13700.0,29.3098,29.3175,29.2944,29.3021,13700.0
2015-04-23 12:35:00,38.01,38.08,38.0,38.07,34900.0,29.3021,29.3561,29.2944,29.3484,34900.0
2015-04-23 12:40:00,38.07,38.1,38.07,38.08,13600.0,29.3484,29.3715,29.3484,29.3561,13600.0
2015-04-23 12:45:00,38.09,38.09,38.03,38.04,10000.0,29.3638,29.3638,29.3175,29.3253,10000.0
2015-04-23 12:50:00,38.03,38.06,38.03,38.06,13500.0,29.3175,29.3407,29.3175,29.3407,13500.0
2015-04-23 12:55:00,38.06,38.08,38.06,38.07,10400.0,29.3407,29.3561,29.3407,29.3484,10400.0
2015-04-23 13:00:00,38.07,38.08,38.06,38.06,5800.0,29.3484,29.3561,29.3407,29.3407,5800.0
2015-04-23 13:05:00,38.07,38.07,38.02,38.02,10100.0,29.3484,29.3484,29.3098,29.3098,10100.0
2015-04-23 13:10:00,38.02,38.03,38.02,38.02,109100.0,29.3098,29.3175,29.3098,29.3098,109100.0
2015-04-23 13:15:00,38.03,38.06,38.02,38.05,34500.0,29.3175,29.3407,29.3098,29.333,34500.0
2015-04-23 13:20:00,38.06,38.08,38.05,38.08,12800.0,29.3407,29.3561,29.333,29.3561,12800.0
2015-04-23 13:25:00,38.08,38.08,38.02,38.02,19200.0,29.3561,29.3561,29.3098,29.3098,19200.0
2015-04-23 13:30:00,38.03,38.05,38.03,38.05,19300.0,29.3175,29.333,29.3175,29.333,19300.0
2015-04-23 13:35:00,38.05,38.05,38.01,38.04,44200.0,29.333,29.333,29.3021,29.3253,44200.0
2015-04-23 13:40:00,38.04,38.04,38.01,38.02,20700.0,29.3253,29.3253,29.3021,29.3098,20700.0
2015-04-23 13:45:00,38.01,38.04,38.0,38.04,68000.0,29.3021,29.3253,29.2944,29.3253,68000.0
2015-04-23 13:50:00,38.04,38.04,38.01,38.04,17900.0,29.3253,29.3253,29.3021,29.3253,17900.0
2015-04-23 13:55:00,38.04,38.06,38.03,38.05,14500.0,29.3253,29.3407,29.3175,29.333,14500.0
2015-04-23 14:00:00,38.05,38.07,38.05,38.07,22200.0,29.333,29.3484,29.333,29.3484,22200.0
2015-04-23 14:05:00,38.08,38.09,38.07,38.07,10900.0,29.3561,29.3638,29.3484,29.3484,10900.0
2015-04-23 14:10:00,38.06,38.07,38.04,38.07,127700.0,29.3407,29.3484,29.3253,29.3484,127700.0
2015-04-23 14:15:00,38.07,38.08,38.07,38.07,5500.0,29.3484,29.3561,29.3484,29.3484,5500.0
2015-04-23 14:20:00,38.07,38.08,38.06,38.07,15300.0,29.3484,29.3561,29.3407,29.3484,15300.0
2015-04-23 14:25:00,38.06,38.07,38.06,38.06,11900.0,29.3407,29.3484,29.3407,29.3407,11900.0
2015-04-23 14:30:00,38.06,38.07,38.05,38.05,17500.0,29.3407,29.3484,29.333,29.333,17500.0
2015-04-23 14:35:00,38.05,38.06,38.04,38.04,15600.0,29.333,29.3407,29.3253,29.3253,15600.0
2015-04-23 14:40:00,38.05,38.05,38.04,38.05,10400.0,29.333,29.333,29.3253,29.333,10400.0
2015-04-23 14:45:00,38.04,38.06,38.04,38.05,21800.0,29.3253,29.3407,29.3253,29.333,21800.0
2015-04-23 14:50:00,38.05,38.06,38.02,38.02,33600.0,29.333,29.3407,29.3098,29.3098,33600.0
2015-04-23 14:55:00,38.02,38.03,38.01,38.01,5400.0,29.3098,29.3175,29.3021,29.3021,5400.0
2015-04-23 15:00:00,38.02,38.02,38.0,38.01,18200.0,29.3098,29.3098,29.2944,29.3021,18200.0
2015-04-23 15:05:00,38.01,38.02,38.0,38.0,14900.0,29.3021,29.3098,29.2944,29.2944,14900.0
2015-04-23 15:10:00,38.01,38.03,38.0,38.02,19800.0,29.3021,29.3175,29.2944,29.3098,19800.0
2015-04-23 15:15:00,38.02,38.07,38.02,38.06,64800.0,29.3098,29.3484,29.3098,29.3407,64800.0
2015-04-23 15:20:00,38.07,38.07,38.04,38.04,14000.0,29.3484,29.3484,29.3253,29.3253,14000.0
2015-04-23 15:25:00,38.04,38.06,38.04,38.04,37400.0,29.3253,29.3407,29.3253,29.3253,37400.0
2015-04-23 15:30:00,38.04,38.05,37.99,38.0,129700.0,29.3253,29.333,29.2867,29.2944,129700.0
2015-04-23 15:35:00,38.01,38.01,37.98,37.98,36900.0,29.3021,29.3021,29.279,29.279,36900.0
2015-04-23 15:40:00,37.98,37.99,37.93,37.93,26300.0,29.279,29.2867,29.2405,29.2405,26300.0
2015-04-23 15:45:00,37.93,37.96,37.92,37.96,74900.0,29.2405,29.2636,29.2327,29.2636,74900.0
2015-04-23 15:50:00,37.95,37.96,37.95,37.96,40900.0,29.2559,29.2636,29.2559,29.2636,40900.0
2015-04-23 15:55:00,37.95,37.97,37.92,37.97,372500.0,29.2559,29.2713,29.2327,29.2713,372500.0
2015-04-24 09:30:00,37.95,37.95,37.73,37.79,65600.0,29.2559,29.2559,29.0863,29.1325,65600.0
2015-04-24 09:35:00,37.79,37.91,37.75,37.88,34200.0,29.1325,29.225,29.1017,29.2019,34200.0
2015-04-24 09:40:00,37.86,37.86,37.79,37.84,12300.0,29.1865,29.1865,29.1325,29.1711,12300.0
2015-04-24 09:45:00,37.85,37.93,37.83,37.91,18200.0,29.1788,29.2405,29.1634,29.225,18200.0
2015-04-24 09:50:00,37.9,38.0,37.9,37.99,35000.0,29.2173,29.2944,29.2173,29.2867,35000.0
2015-04-24 09:55:00,37.97,38.05,37.97,38.04,19200.0,29.2713,29.333,29.2713,29.3253,19200.0
2015-04-24 10:00:00,38.02,38.03,37.94,37.95,18500.0,29.3098,29.3175,29.2482,29.2559,18500.0
2015-04-24 10:05:00,37.95,37.95,37.88,37.9,150100.0,29.2559,29.2559,29.2019,29.2173,150100.0
2015-04-24 10:10:00,37.91,37.98,37.9,37.97,66500.0,29.225,29.279,29.2173,29.2713,66500.0
2015-04-24 10:15:00,37.98,37.98,37.93,37.95,95400.0,29.279,29.279,29.2405,29.2559,95400.0
2015-04-24 10:20:00,37.95,37.96,37.94,37.95,58500.0,29.2559,29.2636,29.2482,29.2559,58500.0
2015-04-24 10:25:00,37.95,37.95,37.9,37.9,45200.0,29.2559,29.2559,29.2173,29.2173,45200.0
2015-04-24 10:30:00,37.89,37.93,37.89,37.9,50200.0,29.2096,29.2405,29.2096,29.2173,50200.0
2015-04-24 10:35:00,37.91,37.93,37.89,37.91,28900.0,29.225,29.2405,29.2096,29.225,28900.0
2015-04-24 10:40:00,37.91,37.93,37.89,37.92,42700.0,29.225,29.2405,29.2096,29.2327,42700.0
2015-04-24 10:45:00,37.91,37.93,37.9,37.9,36100.0,29.225,29.2405,29.2173,29.2173,36100.0
2015-04-24 10:50:00,37.9,37.93,37.9,37.9,29100.0,29.2173,29.2405,29.2173,29.2173,29100.0
2015-04-24 10:55:00,37.91,37.92,37.9,37.91,31400.0,29.225,29.2327,29.2173,29.225,31400.0
2015-04-24 11:00:00,37.9,37.92,37.89,37.91,19800.0,29.2173,29.2327,29.2096,29.225,19800.0
2015-04-24 11:05:00,37.92,37.94,37.91,37.94,54500.0,29.2327,29.2482,29.225,29.2482,54500.0
2015-04-24 11:10:00,37.93,37.97,37.92,37.97,18100.0,29.2405,29.2713,29.2327,29.2713,18100.0
2015-04-24 11:15:00,37.97,37.99,37.95,37.96,33500.0,29.2713,29.2867,29.2559,29.2636,33500.0
2015-04-24 11:20:00,37.96,37.98,37.93,37.93,25500.0,29.2636,29.279,29.2405,29.2405,25500.0
2015-04-24 11:25:00,37.93,37.98,37.93,37.97,159900.0,29.2405,29.279,29.2405,29.2713,159900.0
2015-04-24 11:30:00,37.97,37.98,37.95,37.97,10300.0,29.2713,29.279,29.2559,29.2713,10300.0
2015-04-24 11:35:00,37.96,37.98,37.95,37.98,16900.0,29.2636,29.279,29.2559,29.279,16900.0
2015-04-24 11:40:00,37.98,37.99,37.96,37.96,11600.0,29.279,29.2867,29.2636,29.2636,11600.0
2015-04-24 11:45:00,37.96,37.98,37.95,37.96,15600.0,29.2636,29.279,29.2559,29.2636,15600.0
2015-04-24 11:50:00,37.97,37.98,37.95,37.95,29700.0,29.2713,29.279,29.2559,29.2559,29700.0
2015-04-24 11:55:00,37.96,37.97,37.95,37.97,52500.0,29.2636,29.2713,29.2559,29.2713,52500.0
2015-04-24 12:00:00,37.98,37.98,37.95,37.98,43600.0,29.279,29.279,29.2559,29.279,43600.0
2015-04-24 12:05:00,37.98,38.0,37.97,37.98,128700.0,29.279,29.2944,29.2713,29.279,128700.0
2015-04-24 12:10:00,37.97,37.99,37.96,37.98,48700.0,29.2713,29.2867,29.2636,29.279,48700.0
2015-04-24 12:15:00,37.98,37.99,37.97,37.97,4800.0,29.279,29.2867,29.2713,29.2713,4800.0
2015-04-24 12:20:00,37.97,37.99,37.95,37.95,18400.0,29.2713,29.2867,29.2559,29.2559,18400.0
2015-04-24 12:25:00,37.95,37.98,37.95,37.95,22100.0,29.2559,29.279,29.2559,29.2559,22100.0
2015-04-24 12:30:00,37.94,37.97,37.94,37.95,15100.0,29.2482,29.2713,29.2482,29.2559,15100.0
2015-04-24 12:35:00,37.95,37.96,37.93,37.95,22300.0,29.2559,29.2636,29.2405,29.2559,22300.0
2015-04-24 12:40:00,37.95,37.98,37.94,37.98,32600.0,29.2559,29.279,29.2482,29.279,32600.0
2015-04-24 12:45:00,37.97,37.98,37.97,37.97,29300.0,29.2713,29.279,29.2713,29.2713,29300.0
2015-04-24 12:50:00,37.97,37.98,37.95,37.96,11200.0,29.2713,29.279,29.2559,29.2636,11200.0
2015-04-24 12:55:00,37.95,37.97,37.94,37.95,22700.0,29.2559,29.2713,29.2482,29.2559,22700.0
2015-04-24 13:00:00,37.95,37.96,37.95,37.95,13700.0,29.2559,29.2636,29.2559,29.2559,13700.0
2015-04-24 13:05:00,37.95,37.96,37.94,37.95,31700.0,29.2559,29.2636,29.2482,29.2559,31700.0
2015-04-24 13:10:00,37.95,37.96,37.95,37.95,5500.0,29.2559,29.2636,29.2559,29.2559,5500.0
2015-04-24 13:15:00,37.95,37.98,37.95,37.98,21800.0,29.2559,29.279,29.2559,29.279,21800.0
2015-04-24 13:20:00,37.98,37.98,37.96,37.98,10700.0,29.279,29.279,29.2636,29.279,10700.0
2015-04-24 13:25:00,37.98,37.99,37.97,37.97,8500.0,29.279,29.2867,29.2713,29.2713,8500.0
2015-04-24 13:30:00,37.97,37.99,37.94,37.99,22400.0,29.2713,29.2867,29.2482,29.2867,22400.0
2015-04-24 13:35:00,37.98,37.99,37.96,37.99,36800.0,29.279,29.2867,29.2636,29.2867,36800.0
2015-04-24 13:40:00,37.98,38.01,37.98,38.01,13100.0,29.279,29.3021,29.279,29.3021,13100.0
2015-04-24 13:45:00,38.01,38.05,38.01,38.03,13100.0,29.3021,29.333,29.3021,29.3175,13100.0
2015-04-24 13:50:00,38.02,38.07,38.01,38.07,10600.0,29.3098,29.3484,29.3021,29.3484,10600.0
2015-04-24 13:55:00,38.06,38.07,38.04,38.05,9300.0,29.3407,29.3484,29.3253,29.333,9300.0
2015-04-24 14:00:00,38.05,38.07,38.03,38.04,9600.0,29.333,29.3484,29.3175,29.3253,9600.0
2015-04-24 14:05:00,38.03,38.04,38.0,38.0,17100.0,29.3175,29.3253,29.2944,29.2944,17100.0
2015-04-24 14:10:00,38.0,38.01,37.99,38.01,12000.0,29.2944,29.3021,29.2867,29.3021,12000.0
2015-04-24 14:15:00,38.0,38.01,37.96,37.96,10800.0,29.2944,29.3021,29.2636,29.2636,10800.0
2015-04-24 14:20:00,37.97,37.98,37.96,37.97,16500.0,29.2713,29.279,29.2636,29.2713,16500.0
2015-04-24 14:25:00,37.97,38.02,37.96,38.02,44800.0,29.2713,29.3098,29.2636,29.3098,44800.0
2015-04-24 14:30:00,38.02,38.02,38.0,38.01,28800.0,29.3098,29.3098,29.2944,29.3021,28800.0
2015-04-24 14:35:00,38.01,38.02,38.01,38.02,6400.0,29.3021,29.3098,29.3021,29.3098,6400.0
2015-04-24 14:40:00,38.01,38.01,38.0,38.0,29100.0,29.3021,29.3021,29.2944,29.2944,29100.0
2015-04-24 14:45:00,38.01,38.01,37.99,37.99,8700.0,29.3021,29.3021,29.2867,29.2867,8700.0
2015-04-24 14:50:00,37.98,37.98,37.9,37.91,30900.0,29.279,29.279,29.2173,29.225,30900.0
2015-04-24 14:55:00,37.91,37.94,37.9,37.92,30800.0,29.225,29.2482,29.2173,29.2327,30800.0
2015-04-24 15:00:00,37.92,37.94,37.91,37.92,20900.0,29.2327,29.2482,29.225,29.2327,20900.0
2015-04-24 15:05:00,37.91,37.94,37.91,37.94,24400.0,29.225,29.2482,29.225,29.2482,24400.0
2015-04-24 15:10:00,37.93,37.94,37.92,37.93,12200.0,29.2405,29.2482,29.2327,29.2405,12200.0
2015-04-24 15:15:00,37.94,37.95,37.89,37.9,17200.0,29.2482,29.2559,29.2096,29.2173,17200.0
2015-04-24 15:20:00,37.9,37.91,37.89,37.9,19700.0,29.2173,29.225,29.2096,29.2173,19700.0
2015-04-24 15:25:00,37.89,37.91,37.89,37.9,51200.0,29.2096,29.225,29.2096,29.2173,51200.0
2015-04-24 15:30:00,37.9,37.91,37.89,37.9,33000.0,29.2173,29.225,29.2096,29.2173,33000.0
2015-04-24 15:35:00,37.9,37.91,37.9,37.91,34100.0,29.2173,29.225,29.2173,29.225,34100.0
2015-04-24 15:40:00,37.91,37.91,37.9,37.91,35900.0,29.225,29.225,29.2173,29.225,35900.0
2015-04-24 15:45:00,37.9,37.91,37.89,37.9,52400.0,29.2173,29.225,29.2096,29.2173,52400.0
2015-04-24 15:50:00,37.9,37.91,37.89,37.91,38000.0,29.2173,29.225,29.2096,29.225,38000.0
2015-04-24 15:55:00,37.91,37.93,37.9,37.92,75000.0,29.225,29.2405,29.2173,29.2327,75000.0
2015-04-27 09:30:00,37.99,38.04,37.82,37.82,55300.0,29.2867,29.3253,29.1557,29.1557,55300.0
2015-04-27 09:35:00,37.84,37.87,37.79,37.83,29500.0,29.1711,29.1942,29.1325,29.1634,29500.0
2015-04-27 09:40:00,37.83,37.83,37.77,37.79,10100.0,29.1634,29.1634,29.1171,29.1325,10100.0
2015-04-27 09:45:00,37.78,37.84,37.77,37.83,51500.0,29.1248,29.1711,29.1171,29.1634,51500.0
2015-04-27 09:50:00,37.82,37.98,37.82,37.96,130600.0,29.1557,29.279,29.1557,29.2636,130600.0
2015-04-27 09:55:00,37.97,38.03,37.93,38.03,60100.0,29.2713,29.3175,29.2405,29.3175,60100.0
2015-04-27 10:00:00,38.03,38.03,37.98,38.02,53700.0,29.3175,29.3175,29.279,29.3098,53700.0
2015-04-27 10:05:00,38.02,38.03,37.99,38.0,16400.0,29.3098,29.3175,29.2867,29.2944,16400.0
2015-04-27 10:10:00,37.99,38.01,37.99,38.0,23400.0,29.2867,29.3021,29.2867,29.2944,23400.0
2015-04-27 10:15:00,38.0,38.11,38.0,38.11,49800.0,29.2944,29.3792,29.2944,29.3792,49800.0
2015-04-27 10:20:00,38.12,38.14,38.07,38.08,27800.0,29.3869,29.4023,29.3484,29.3561,27800.0
2015-04-27 10:25:00,38.08,38.08,38.04,38.08,24600.0,29.3561,29.3561,29.3253,29.3561,24600.0
2015-04-27 10:30:00,38.09,38.09,38.05,38.05,18700.0,29.3638,29.3638,29.333,29.333,18700.0
2015-04-27 10:35:00,38.05,38.06,38.01,38.01,17900.0,29.333,29.3407,29.3021,29.3021,17900.0
2015-04-27 10:40:00,38.02,38.07,38.01,38.07,34800.0,29.3098,29.3484,29.3021,29.3484,34800.0
2015-04-27 10:45:00,38.07,38.09,38.04,38.04,29500.0,29.3484,29.3638,29.3253,29.3253,29500.0
2015-04-27 10:50:00,38.04,38.04,37.95,37.99,23200.0,29.3253,29.3253,29.2559,29.2867,23200.0
2015-04-27 10:55:00,37.98,37.99,37.95,37.99,33700.0,29.279,29.2867,29.2559,29.2867,33700.0
2015-04-27 11:00:00,37.98,37.98,37.96,37.96,19200.0,29.279,29.279,29.2636,29.2636,19200.0
2015-04-27 11:05:00,37.97,38.01,37.96,38.01,50000.0,29.2713,29.3021,29.2636,29.3021,50000.0
2015-04-27 11:10:00,38.01,38.03,38.0,38.03,27500.0,29.3021,29.3175,29.2944,29.3175,27500.0
2015-04-27 11:15:00,38.02,38.03,38.01,38.01,17100.0,29.3098,29.3175,29.3021,29.3021,17100.0
2015-04-27 11:20:00,38.02,38.02,38.0,38.0,12900.0,29.3098,29.3098,29.2944,29.2944,12900.0
2015-04-27 11:25:00,38.0,38.02,37.98,38.01,54700.0,29.2944,29.3098,29.279,29.3021,54700.0
2015-04-27 11:30:00,38.01,38.01,38.0,38.0,6000.0,29.3021,29.3021,29.2944,29.2944,6000.0
2015-04-27 11:35:00,38.0,38.04,37.98,37.99,175400.0,29.2944,29.3253,29.279,29.2867,175400.0
2015-04-27 11:40:00,38.0,38.0,37.98,37.98,9800.0,29.2944,29.2944,29.279,29.279,9800.0
2015-04-27 11:45:00,37.98,37.99,37.97,37.98,20000.0,29.279,29.2867,29.2713,29.279,20000.0
2015-04-27 11:50:00,37.99,37.99,37.97,37.99,26700.0,29.2867,29.2867,29.2713,29.2867,26700.0
2015-04-27 11:55:00,37.98,37.98,37.97,37.98,17500.0,29.279,29.279,29.2713,29.279,17500.0
2015-04-27 12:00:00,37.98,37.99,37.97,37.98,26200.0,29.279,29.2867,29.2713,29.279,26200.0
2015-04-27 12:05:00,37.98,37.99,37.95,37.95,18600.0,29.279,29.2867,29.2559,29.2559,18600.0
2015-04-27 12:10:00,37.95,37.96,37.92,37.93,24300.0,29.2559,29.2636,29.2327,29.2405,24300.0
2015-04-27 12:15:00,37.93,37.93,37.87,37.87,18100.0,29.2405,29.2405,29.1942,29.1942,18100.0
2015-04-27 12:20:00,37.88,37.9,37.86,37.9,20200.0,29.2019,29.2173,29.1865,29.2173,20200.0
2015-04-27 12:25:00,37.9,37.91,37.85,37.86,55600.0,29.2173,29.225,29.1788,29.1865,55600.0
2015-04-27 12:30:00,37.86,37.86,37.84,37.85,7400.0,29.1865,29.1865,29.1711,29.1788,7400.0
2015-04-27 12:35:00,37.84,37.85,37.83,37.84,12000.0,29.1711,29.1788,29.1634,29.1711,12000.0
2015-04-27 12:40:00,37.84,37.84,37.83,37.84,9100.0,29.1711,29.1711,29.1634,29.1711,9100.0
2015-04-27 12:45:00,37.84,37.84,37.82,37.83,13400.0,29.1711,29.1711,29.1557,29.1634,13400.0
2015-04-27 12:50:00,37.83,37.87,37.82,37.87,45900.0,29.1634,29.1942,29.1557,29.1942,45900.0
2015-04-27 12:55:00,37.87,37.88,37.86,37.88,5600.0,29.1942,29.2019,29.1865,29.2019,5600.0
2015-04-27 13:00:00,37.88,37.9,37.87,37.89,12400.0,29.2019,29.2173,29.1942,29.2096,12400.0
2015-04-27 13:05:00,37.9,37.9,37.89,37.89,1400.0,29.2173,29.2173,29.2096,29.2096,1400.0
2015-04-27 13:10:00,37.89,37.89,37.88,37.89,27500.0,29.2096,29.2096,29.2019,29.2096,27500.0
2015-04-27 13:15:00,37.89,37.89,37.85,37.86,12800.0,29.2096,29.2096,29.1788,29.1865,12800.0
2015-04-27 13:20:00,37.85,37.86,37.84,37.85,26200.0,29.1788,29.1865,29.1711,29.1788,26200.0
2015-04-27 13:25:00,37.85,37.88,37.85,37.88,21200.0,29.1788,29.2019,29.1788,29.2019,21200.0
2015-04-27 13:30:00,37.88,37.88,37.86,37.87,5900.0,29.2019,29.2019,29.1865,29.1942,5900.0
2015-04-27 13:35:00,37.86,37.89,37.86,37.88,19200.0,29.1865,29.2096,29.1865,29.2019,19200.0
2015-04-27 13:40:00,37.89,37.89,37.85,37.85,15800.0,29.2096,29.2096,29.1788,29.1788,15800.0
2015-04-27 13:45:00,37.85,37.86,37.85,37.85,9900.0,29.1788,29.1865,29.1788,29.1788,9900.0
2015-04-27 13:50:00,37.85,37.86,37.85,37.85,5000.0,29.1788,29.1865,29.1788,29.1788,5000.0
2015-04-27 13:55:00,37.86,37.86,37.85,37.86,6000.0,29.1865,29.1865,29.1788,29.1865,6000.0
2015-04-27 14:00:00,37.85,37.87,37.84,37.87,47600.0,29.1788,29.1942,29.1711,29.1942,47600.0
2015-04-27 14:05:00,37.87,37.89,37.85,37.85,10100.0,29.1942,29.2096,29.1788,29.1788,10100.0
2015-04-27 14:10:00,37.85,37.88,37.85,37.88,9500.0,29.1788,29.2019,29.1788,29.2019,9500.0
2015-04-27 14:15:00,37.88,37.88,37.84,37.85,11100.0,29.2019,29.2019,29.1711,29.1788,11100.0
2015-04-27 14:20:00,37.85,37.86,37.84,37.84,6900.0,29.1788,29.1865,29.1711,29.1711,6900.0
2015-04-27 14:25:00,37.85,37.89,37.84,37.88,18900.0,29.1788,29.2096,29.1711,29.2019,18900.0
2015-04-27 14:30:00,37.87,37.88,37.84,37.85,16100.0,29.1942,29.2019,29.1711,29.1788,16100.0
2015-04-27 14:35:00,37.86,37.87,37.83,37.83,30600.0,29.1865,29.1942,29.1634,29.1634,30600.0
2015-04-27 14:40:00,37.83,37.85,37.82,37.83,31400.0,29.1634,29.1788,29.1557,29.1634,31400.0
2015-04-27 14:45:00,37.84,37.84,37.83,37.83,11300.0,29.1711,29.1711,29.1634,29.1634,11300.0
2015-04-27 14:50:00,37.83,37.87,37.83,37.83,78100.0,29.1634,29.1942,29.1634,29.1634,78100.0
2015-04-27 14:55:00,37.84,37.87,37.83,37.85,29100.0,29.1711,29.1942,29.1634,29.1788,29100.0
2015-04-27 15:00:00,37.85,37.87,37.84,37.84,30800.0,29.1788,29.1942,29.1711,29.1711,30800.0
2015-04-27 15:05:00,37.84,37.86,37.84,37.84,28800.0,29.1711,29.1865,29.1711,29.1711,28800.0
2015-04-27 15:10:00,37.84,37.85,37.81,37.82,21800.0,29.1711,29.1788,29.1479,29.1557,21800.0
2015-04-27 15:15:00,37.82,37.82,37.78,37.79,32500.0,29.1557,29.1557,29.1248,29.1325,32500.0
2015-04-27 15:20:00,37.78,37.81,37.78,37.79,25400.0,29.1248,29.1479,29.1248,29.1325,25400.0
2015-04-27 15:25:00,37.8,37.8,37.78,37.79,51800.0,29.1402,29.1402,29.1248,29.1325,51800.0
2015-04-27 15:30:00,37.79,37.8,37.77,37.79,52200.0,29.1325,29.1402,29.1171,29.1325,52200.0
2015-04-27 15:35:00,37.79,37.79,37.77,37.79,36100.0,29.1325,29.1325,29.1171,29.1325,36100.0
2015-04-27 15:40:00,37.79,37.81,37.77,37.78,41100.0,29.1325,29.1479,29.1171,29.1248,41100.0
2015-04-27 15:45:00,37.77,37.78,37.73,37.75,53200.0,29.1171,29.1248,29.0863,29.1017,53200.0
2015-04-27 15:50:00,37.75,37.77,37.74,37.74,49100.0,29.1017,29.1171,29.094,29.094,49100.0
2015-04-27 15:55:00,37.74,37.79,37.74,37.78,121800.0,29.094,29.1325,29.094,29.1248,121800.0
2015-04-28 09:30:00,37.73,37.84,37.66,37.71,23400.0,29.0863,29.1711,29.0323,29.0709,23400.0
2015-04-28 09:35:00,37.66,37.69,37.57,37.57,13500.0,29.0323,29.0554,28.9629,28.9629,13500.0
2015-04-28 09:40:00,37.57,37.66,37.57,37.63,6800.0,28.9629,29.0323,28.9629,29.0092,6800.0
2015-04-28 09:45:00,37.63,37.64,37.56,37.61,15200.0,29.0092,29.0169,28.9552,28.9938,15200.0
2015-04-28 09:50:00,37.62,37.69,37.62,37.69,9100.0,29.0015,29.0554,29.0015,29.0554,9100.0
2015-04-28 09:55:00,37.68,37.69,37.62,37.62,19200.0,29.0477,29.0554,29.0015,29.0015,19200.0
2015-04-28 10:00:00,37.62,37.65,37.57,37.6,29700.0,29.0015,29.0246,28.9629,28.9861,29700.0
2015-04-28 10:05:00,37.59,37.64,37.56,37.58,18600.0,28.9783,29.0169,28.9552,28.9706,18600.0
2015-04-28 10:10:00,37.58,37.59,37.52,37.54,23300.0,28.9706,28.9783,28.9244,28.9398,23300.0
2015-04-28 10:15:00,37.55,37.6,37.54,37.6,8400.0,28.9475,28.9861,28.9398,28.9861,8400.0
2015-04-28 10:20:00,37.6,37.62,37.6,37.61,14500.0,28.9861,29.0015,28.9861,28.9938,14500.0
2015-04-28 10:25:00,37.62,37.67,37.62,37.65,13800.0,29.0015,29.04,29.0015,29.0246,13800.0
2015-04-28 10:30:00,37.65,37.69,37.63,37.68,20400.0,29.0246,29.0554,29.0092,29.0477,20400.0
2015-04-28 10:35:00,37.68,37.68,37.65,37.66,16900.0,29.0477,29.0477,29.0246,29.0323,16900.0
2015-04-28 10:40:00,37.66,37.69,37.65,37.68,9200.0,29.0323,29.0554,29.0246,29.0477,9200.0
2015-04-28 10:45:00,37.67,37.7,37.67,37.67,8500.0,29.04,29.0631,29.04,29.04,8500.0
2015-04-28 10:50:00,37.68,37.74,37.68,37.7,10600.0,29.0477,29.094,29.0477,29.0631,10600.0
2015-04-28 10:55:00,37.7,37.71,37.67,37.69,9100.0,29.0631,29.0709,29.04,29.0554,9100.0
2015-04-28 11:00:00,37.69,37.79,37.69,37.79,11300.0,29.0554,29.1325,29.0554,29.1325,11300.0
2015-04-28 11:05:00,37.79,37.79,37.74,37.75,9500.0,29.1325,29.1325,29.094,29.1017,9500.0
2015-04-28 11:10:00,37.76,37.8,37.76,37.79,10900.0,29.1094,29.1402,29.1094,29.1325,10900.0
2015-04-28 11:15:00,37.78,37.79,37.76,37.79,13800.0,29.1248,29.1325,29.1094,29.1325,13800.0
2015-04-28 11:20:00,37.79,37.8,37.77,37.77,8900.0,29.1325,29.1402,29.1171,29.1171,8900.0
2015-04-28 11:25:00,37.77,37.81,37.75,37.76,19400.0,29.1171,29.1479,29.1017,29.1094,19400.0
2015-04-28 11:30:00,37.76,37.8,37.75,37.8,12100.0,29.1094,29.1402,29.1017,29.1402,12100.0
2015-04-28 11:35:00,37.8,37.87,37.8,37.84,23700.0,29.1402,29.1942,29.1402,29.1711,23700.0
2015-04-28 11:40:00,37.84,37.85,37.82,37.83,24900.0,29.1711,29.1788,29.1557,29.1634,24900.0
2015-04-28 11:45:00,37.84,37.85,37.8,37.85,12200.0,29.1711,29.1788,29.1402,29.1788,12200.0
2015-04-28 11:50:00,37.86,37.86,37.82,37.82,16900.0,29.1865,29.1865,29.1557,29.1557,16900.0
2015-04-28 11:55:00,37.83,37.83,37.79,37.83,12200.0,29.1634,29.1634,29.1325,29.1634,12200.0
2015-04-28 12:00:00,37.82,37.85,37.82,37.83,7900.0,29.1557,29.1788,29.1557,29.1634,7900.0
2015-04-28 12:05:00,37.83,37.87,37.82,37.87,11200.0,29.1634,29.1942,29.1557,29.1942,11200.0
2015-04-28 12:10:00,37.87,37.87,37.86,37.86,9600.0,29.1942,29.1942,29.1865,29.1865,9600.0
2015-04-28 12:15:00,37.87,37.89,37.85,37.86,8200.0,29.1942,29.2096,29.1788,29.1865,8200.0
2015-04-28 12:20:00,37.85,37.86,37.83,37.84,6900.0,29.1788,29.1865,29.1634,29.1711,6900.0
2015-04-28 12:25:00,37.84,37.85,37.83,37.83,9300.0,29.1711,29.1788,29.1634,29.1634,9300.0
2015-04-28 12:30:00,37.83,37.85,37.83,37.84,6700.0,29.1634,29.1788,29.1634,29.1711,6700.0
2015-04-28 12:35:00,37.84,37.85,37.82,37.83,12300.0,29.1711,29.1788,29.1557,29.1634,12300.0
2015-04-28 12:40:00,37.83,37.84,37.82,37.84,5600.0,29.1634,29.1711,29.1557,29.1711,5600.0
2015-04-28 12:45:00,37.84,37.85,37.83,37.83,9400.0,29.1711,29.1788,29.1634,29.1634,9400.0
2015-04-28 12:50:00,37.84,37.91,37.83,37.9,40300.0,29.1711,29.225,29.1634,29.2173,40300.0
2015-04-28 12:55:00,37.91,37.91,37.88,37.88,19500.0,29.225,29.225,29.2019,29.2019,19500.0
2015-04-28 13:00:00,37.88,37.89,37.86,37.86,9900.0,29.2019,29.2096,29.1865,29.1865,9900.0
2015-04-28 13:05:00,37.87,37.87,37.84,37.85,5700.0,29.1942,29.1942,29.1711,29.1788,5700.0
2015-04-28 13:10:00,37.84,37.86,37.83,37.84,5700.0,29.1711,29.1865,29.1634,29.1711,5700.0
2015-04-28 13:15:00,37.83,37.84,37.83,37.83,5300.0,29.1634,29.1711,29.1634,29.1634,5300.0
2015-04-28 13:20:00,37.84,37.86,37.82,37.82,15900.0,29.1711,29.1865,29.1557,29.1557,15900.0
2015-04-28 13:25:00,37.82,37.83,37.8,37.81,8200.0,29.1557,29.1634,29.1402,29.1479,8200.0
2015-04-28 13:30:00,37.81,37.81,37.77,37.77,7800.0,29.1479,29.1479,29.1171,29.1171,7800.0
2015-04-28 13:35:00,37.77,37.78,37.74,37.76,11400.0,29.1171,29.1248,29.094,29.1094,11400.0
2015-04-28 13:40:00,37.75,37.76,37.73,37.73,24900.0,29.1017,29.1094,29.0863,29.0863,24900.0
2015-04-28 13:45:00,37.73,37.75,37.73,37.73,20100.0,29.0863,29.1017,29.0863,29.0863,20100.0
2015-04-28 13:50:00,37.73,37.75,37.72,37.72,18700.0,29.0863,29.1017,29.0786,29.0786,18700.0
2015-04-28 13:55:00,37.73,37.73,37.7,37.7,18000.0,29.0863,29.0863,29.0631,29.0631,18000.0
2015-04-28 14:00:00,37.7,37.71,37.65,37.66,28000.0,29.0631,29.0709,29.0246,29.0323,28000.0
2015-04-28 14:05:00,37.66,37.7,37.66,37.7,23300.0,29.0323,29.0631,29.0323,29.0631,23300.0
2015-04-28 14:10:00,37.69,37.7,37.67,37.68,25300.0,29.0554,29.0631,29.04,29.0477,25300.0
2015-04-28 14:15:00,37.68,37.7,37.66,37.68,26000.0,29.0477,29.0631,29.0323,29.0477,26000.0
2015-04-28 14:20:00,37.69,37.69,37.64,37.69,32200.0,29.0554,29.0554,29.0169,29.0554,32200.0
2015-04-28 14:25:00,37.69,37.71,37.69,37.69,5000.0,29.0554,29.0709,29.0554,29.0554,5000.0
2015-04-28 14:30:00,37.69,37.73,37.66,37.72,21000.0,29.0554,29.0863,29.0323,29.0786,21000.0
2015-04-28 14:35:00,37.73,37.73,37.7,37.73,10000.0,29.0863,29.0863,29.0631,29.0863,10000.0
2015-04-28 14:40:00,37.73,37.76,37.72,37.72,22300.0,29.0863,29.1094,29.0786,29.0786,22300.0
2015-04-28 14:45:00,37.73,37.75,37.72,37.74,16700.0,29.0863,29.1017,29.0786,29.094,16700.0
2015-04-28 14:50:00,37.73,37.75,37.72,37.73,10700.0,29.0863,29.1017,29.0786,29.0863,10700.0
2015-04-28 14:55:00,37.73,37.75,37.73,37.73,8300.0,29.0863,29.1017,29.0863,29.0863,8300.0
2015-04-28 15:00:00,37.73,37.75,37.73,37.75,10700.0,29.0863,29.1017,29.0863,29.1017,10700.0
2015-04-28 15:05:00,37.75,37.76,37.74,37.74,24900.0,29.1017,29.1094,29.094,29.094,24900.0
2015-04-28 15:10:00,37.74,37.75,37.72,37.73,11300.0,29.094,29.1017,29.0786,29.0863,11300.0
2015-04-28 15:15:00,37.72,37.75,37.72,37.75,15600.0,29.0786,29.1017,29.0786,29.1017,15600.0
2015-04-28 15:20:00,37.75,37.75,37.73,37.73,11500.0,29.1017,29.1017,29.0863,29.0863,11500.0
2015-04-28 15:25:00,37.73,37.74,37.72,37.72,15000.0,29.0863,29.094,29.0786,29.0786,15000.0
2015-04-28 15:30:00,37.72,37.75,37.72,37.74,15200.0,29.0786,29.1017,29.0786,29.094,15200.0
2015-04-28 15:35:00,37.75,37.75,37.72,37.72,23800.0,29.1017,29.1017,29.0786,29.0786,23800.0
2015-04-28 15:40:00,37.73,37.73,37.72,37.73,13900.0,29.0863,29.0863,29.0786,29.0863,13900.0
2015-04-28 15:45:00,37.72,37.73,37.71,37.72,25000.0,29.0786,29.0863,29.0709,29.0786,25000.0
2015-04-28 15:50:00,37.71,37.73,37.71,37.73,36700.0,29.0709,29.0863,29.0709,29.0863,36700.0
2015-04-28 15:55:00,37.73,37.74,37.71,37.74,99300.0,29.0863,29.094,29.0709,29.094,99300.0
2015-04-29 09:30:00,37.59,37.7,37.58,37.65,32100.0,28.9783,29.0631,28.9706,29.0246,32100.0
2015-04-29 09:35:00,37.66,37.71,37.63,37.69,18400.0,29.0323,29.0709,29.0092,29.0554,18400.0
2015-04-29 09:40:00,37.69,37.69,37.56,37.59,16300.0,29.0554,29.0554,28.9552,28.9783,16300.0
2015-04-29 09:45:00,37.59,37.62,37.57,37.58,12300.0,28.9783,29.0015,28.9629,28.9706,12300.0
2015-04-29 09:50:00,37.57,37.6,37.56,37.58,15900.0,28.9629,28.9861,28.9552,28.9706,15900.0
2015-04-29 09:55:00,37.58,37.61,37.55,37.55,15200.0,28.9706,28.9938,28.9475,28.9475,15200.0
2015-04-29 10:00:00,37.55,37.58,37.46,37.48,34000.0,28.9475,28.9706,28.8781,28.8935,34000.0
2015-04-29 10:05:00,37.47,37.5,37.38,37.45,33800.0,28.8858,28.909,28.8165,28.8704,33800.0
2015-04-29 10:10:00,37.45,37.48,37.45,37.46,14600.0,28.8704,28.8935,28.8704,28.8781,14600.0
2015-04-29 10:15:00,37.47,37.48,37.45,37.48,5300.0,28.8858,28.8935,28.8704,28.8935,5300.0
2015-04-29 10:20:00,37.47,37.49,37.41,37.45,26900.0,28.8858,28.9013,28.8396,28.8704,26900.0
2015-04-29 10:25:00,37.46,37.49,37.44,37.48,8100.0,28.8781,28.9013,28.8627,28.8935,8100.0
2015-04-29 10:30:00,37.47,37.51,37.47,37.5,13000.0,28.8858,28.9167,28.8858,28.909,13000.0
2015-04-29 10:35:00,37.51,37.52,37.49,37.52,24500.0,28.9167,28.9244,28.9013,28.9244,24500.0
2015-04-29 10:40:00,37.52,37.55,37.49,37.54,53700.0,28.9244,28.9475,28.9013,28.9398,53700.0
2015-04-29 10:45:00,37.54,37.56,37.52,37.56,29300.0,28.9398,28.9552,28.9244,28.9552,29300.0
2015-04-29 10:50:00,37.55,37.56,37.52,37.52,33200.0,28.9475,28.9552,28.9244,28.9244,33200.0
2015-04-29 10:55:00,37.52,37.57,37.52,37.56,45100.0,28.9244,28.9629,28.9244,28.9552,45100.0
2015-04-29 11:00:00,37.56,37.62,37.55,37.61,30600.0,28.9552,29.0015,28.9475,28.9938,30600.0
2015-04-29 11:05:00,37.61,37.62,37.6,37.62,15200.0,28.9938,29.0015,28.9861,29.0015,15200.0
2015-04-29 11:10:00,37.62,37.63,37.61,37.62,29800.0,29.0015,29.0092,28.9938,29.0015,29800.0
2015-04-29 11:15:00,37.61,37.61,37.59,37.59,18200.0,28.9938,28.9938,28.9783,28.9783,18200.0
2015-04-29 11:20:00,37.59,37.6,37.58,37.59,21100.0,28.9783,28.9861,28.9706,28.9783,21100.0
2015-04-29 11:25:00,37.59,37.59,37.53,37.54,32000.0,28.9783,28.9783,28.9321,28.9398,32000.0
2015-04-29 11:30:00,37.54,37.54,37.52,37.54,27300.0,28.9398,28.9398,28.9244,28.9398,27300.0
2015-04-29 11:35:00,37.54,37.57,37.53,37.56,38300.0,28.9398,28.9629,28.9321,28.9552,38300.0
2015-04-29 11:40:00,37.55,37.56,37.55,37.55,4600.0,28.9475,28.9552,28.9475,28.9475,4600.0
2015-04-29 11:45:00,37.55,37.57,37.54,37.57,19200.0,28.9475,28.9629,28.9398,28.9629,19200.0
2015-04-29 11:50:00,37.57,37.57,37.56,37.57,7000.0,28.9629,28.9629,28.9552,28.9629,7000.0
2015-04-29 11:55:00,37.57,37.6,37.57,37.59,33900.0,28.9629,28.9861,28.9629,28.9783,33900.0
2015-04-29 12:00:00,37.59,37.59,37.52,37.53,36000.0,28.9783,28.9783,28.9244,28.9321,36000.0
2015-04-29 12:05:00,37.52,37.52,37.46,37.46,9600.0,28.9244,28.9244,28.8781,28.8781,9600.0
2015-04-29 12:10:00,37.46,37.46,37.42,37.42,11500.0,28.8781,28.8781,28.8473,28.8473,11500.0
2015-04-29 12:15:00,37.43,37.46,37.43,37.45,18800.0,28.855,28.8781,28.855,28.8704,18800.0
2015-04-29 12:20:00,37.45,37.46,37.44,37.46,31000.0,28.8704,28.8781,28.8627,28.8781,31000.0
2015-04-29 12:25:00,37.45,37.45,37.4,37.4,22100.0,28.8704,28.8704,28.8319,28.8319,22100.0
2015-04-29 12:30:00,37.41,37.44,37.4,37.44,17900.0,28.8396,28.8627,28.8319,28.8627,17900.0
2015-04-29 12:35:00,37.44,37.45,37.39,37.39,16800.0,28.8627,28.8704,28.8242,28.8242,16800.0
2015-04-29 12:40:00,37.39,37.46,37.37,37.43,24400.0,28.8242,28.8781,28.8087,28.855,24400.0
2015-04-29 12:45:00,37.44,37.44,37.43,37.43,6500.0,28.8627,28.8627,28.855,28.855,6500.0
2015-04-29 12:50:00,37.43,37.44,37.4,37.4,8700.0,28.855,28.8627,28.8319,28.8319,8700.0
2015-04-29 12:55:00,37.39,37.5,37.39,37.49,43000.0,28.8242,28.909,28.8242,28.9013,43000.0
2015-04-29 13:00:00,37.49,37.49,37.45,37.45,7100.0,28.9013,28.9013,28.8704,28.8704,7100.0
2015-04-29 13:05:00,37.45,37.47,37.44,37.46,25300.0,28.8704,28.8858,28.8627,28.8781,25300.0
2015-04-29 13:10:00,37.47,37.47,37.44,37.47,25700.0,28.8858,28.8858,28.8627,28.8858,25700.0
2015-04-29 13:15:00,37.47,37.51,37.47,37.51,26700.0,28.8858,28.9167,28.8858,28.9167,26700.0
2015-04-29 13:20:00,37.5,37.5,37.47,37.5,27300.0,28.909,28.909,28.8858,28.909,27300.0
2015-04-29 13:25:00,37.5,37.54,37.5,37.53,38100.0,28.909,28.9398,28.909,28.9321,38100.0
2015-04-29 13:30:00,37.52,37.55,37.51,37.55,22900.0,28.9244,28.9475,28.9167,28.9475,22900.0
2015-04-29 13:35:00,37.54,37.55,37.5,37.52,13000.0,28.9398,28.9475,28.909,28.9244,13000.0
2015-04-29 13:40:00,37.52,37.55,37.51,37.55,4600.0,28.9244,28.9475,28.9167,28.9475,4600.0
2015-04-29 13:45:00,37.56,37.59,37.52,37.53,15500.0,28.9552,28.9783,28.9244,28.9321,15500.0
2015-04-29 13:50:00,37.54,37.56,37.53,37.53,5700.0,28.9398,28.9552,28.9321,28.9321,5700.0
2015-04-29 13:55:00,37.53,37.56,37.52,37.53,11100.0,28.9321,28.9552,28.9244,28.9321,11100.0
2015-04-29 14:00:00,37.53,37.58,37.49,37.54,29700.0,28.9321,28.9706,28.9013,28.9398,29700.0
2015-04-29 14:05:00,37.54,37.57,37.49,37.51,12700.0,28.9398,28.9629,28.9013,28.9167,12700.0
2015-04-29 14:10:00,37.51,37.56,37.49,37.51,27300.0,28.9167,28.9552,28.9013,28.9167,27300.0
2015-04-29 14:15:00,37.52,37.55,37.5,37.54,12700.0,28.9244,28.9475,28.909,28.9398,12700.0
2015-04-29 14:20:00,37.54,37.61,37.53,37.59,21000.0,28.9398,28.9938,28.9321,28.9783,21000.0
2015-04-29 14:25:00,37.6,37.6,37.57,37.58,13200.0,28.9861,28.9861,28.9629,28.9706,13200.0
2015-04-29 14:30:00,37.57,37.61,37.56,37.61,13900.0,28.9629,28.9938,28.9552,28.9938,13900.0
2015-04-29 14:35:00,37.61,37.64,37.59,37.6,20800.0,28.9938,29.0169,28.9783,28.9861,20800.0
2015-04-29 14:40:00,37.61,37.64,37.6,37.61,16600.0,28.9938,29.0169,28.9861,28.9938,16600.0
2015-04-29 14:45:00,37.61,37.61,37.56,37.56,19000.0,28.9938,28.9938,28.9552,28.9552,19000.0
2015-04-29 14:50:00,37.56,37.57,37.52,37.52,34400.0,28.9552,28.9629,28.9244,28.9244,34400.0
2015-04-29 14:55:00,37.52,37.53,37.51,37.51,8000.0,28.9244,28.9321,28.9167,28.9167,8000.0
2015-04-29 15:00:00,37.52,37.56,37.51,37.56,59700.0,28.9244,28.9552,28.9167,28.9552,59700.0
2015-04-29 15:05:00,37.56,37.56,37.53,37.54,34300.0,28.9552,28.9552,28.9321,28.9398,34300.0
2015-04-29 15:10:00,37.53,37.53,37.48,37.5,33500.0,28.9321,28.9321,28.8935,28.909,33500.0
2015-04-29 15:15:00,37.51,37.52,37.46,37.48,62600.0,28.9167,28.9244,28.8781,28.8935,62600.0
2015-04-29 15:20:00,37.48,37.49,37.47,37.49,12600.0,28.8935,28.9013,28.8858,28.9013,12600.0
2015-04-29 15:25:00,37.49,37.49,37.46,37.47,17700.0,28.9013,28.9013,28.8781,28.8858,17700.0
2015-04-29 15:30:00,37.47,37.49,37.46,37.48,40500.0,28.8858,28.9013,28.8781,28.8935,40500.0
2015-04-29 15:35:00,37.48,37.52,37.47,37.48,30200.0,28.8935,28.9244,28.8858,28.8935,30200.0
2015-04-29 15:40:00,37.48,37.49,37.44,37.45,70200.0,28.8935,28.9013,28.8627,28.8704,70200.0
2015-04-29 15:45:00,37.44,37.45,37.42,37.43,57400.0,28.8627,28.8704,28.8473,28.855,57400.0
2015-04-29 15:50:00,37.43,37.44,37.4,37.4,48400.0,28.855,28.8627,28.8319,28.8319,48400.0
2015-04-29 15:55:00,37.41,37.45,37.4,37.43,139500.0,28.8396,28.8704,28.8319,28.855,139500.0
2015-04-30 09:30:00,37.38,37.46,37.27,37.35,55500.0,28.8165,28.8781,28.7317,28.7933,55500.0
2015-04-30 09:35:00,37.32,37.45,37.3,37.37,15300.0,28.7702,28.8704,28.7548,28.8087,15300.0
2015-04-30 09:40:00,37.36,37.36,37.22,37.26,34500.0,28.801,28.801,28.6931,28.7239,34500.0
2015-04-30 09:45:00,37.25,37.35,37.25,37.29,50500.0,28.7162,28.7933,28.7162,28.7471,50500.0
2015-04-30 09:50:00,37.29,37.3,37.21,37.25,20500.0,28.7471,28.7548,28.6854,28.7162,20500.0
2015-04-30 09:55:00,37.26,37.29,37.23,37.24,19800.0,28.7239,28.7471,28.7008,28.7085,19800.0
2015-04-30 10:00:00,37.23,37.24,37.17,37.2,38400.0,28.7008,28.7085,28.6546,28.6777,38400.0
2015-04-30 10:05:00,37.2,37.25,37.19,37.24,19700.0,28.6777,28.7162,28.67,28.7085,19700.0
2015-04-30 10:10:00,37.24,37.36,37.23,37.36,23600.0,28.7085,28.801,28.7008,28.801,23600.0
2015-04-30 10:15:00,37.36,37.36,37.28,37.33,49800.0,28.801,28.801,28.7394,28.7779,49800.0
2015-04-30 10:20:00,37.33,37.35,37.28,37.29,24500.0,28.7779,28.7933,28.7394,28.7471,24500.0
2015-04-30 10:25:00,37.3,37.34,37.29,37.32,23300.0,28.7548,28.7856,28.7471,28.7702,23300.0
2015-04-30 10:30:00,37.31,37.35,37.3,37.33,30600.0,28.7625,28.7933,28.7548,28.7779,30600.0
2015-04-30 10:35:00,37.32,37.34,37.31,37.32,17200.0,28.7702,28.7856,28.7625,28.7702,17200.0
2015-04-30 10:40:00,37.31,37.32,37.3,37.31,22500.0,28.7625,28.7702,28.7548,28.7625,22500.0
2015-04-30 10:45:00,37.3,37.31,37.27,37.28,32100.0,28.7548,28.7625,28.7317,28.7394,32100.0
2015-04-30 10:50:00,37.29,37.3,37.26,37.26,20600.0,28.7471,28.7548,28.7239,28.7239,20600.0
2015-04-30 10:55:00,37.26,37.31,37.23,37.29,17400.0,28.7239,28.7625,28.7008,28.7471,17400.0
2015-04-30 11:00:00,37.3,37.34,37.29,37.34,13800.0,28.7548,28.7856,28.7471,28.7856,13800.0
2015-04-30 11:05:00,37.34,37.37,37.33,37.35,16600.0,28.7856,28.8087,28.7779,28.7933,16600.0
2015-04-30 11:10:00,37.35,37.37,37.32,37.32,19700.0,28.7933,28.8087,28.7702,28.7702,19700.0
2015-04-30 11:15:00,37.31,37.32,37.31,37.32,8600.0,28.7625,28.7702,28.7625,28.7702,8600.0
2015-04-30 11:20:00,37.32,37.34,37.32,37.33,15700.0,28.7702,28.7856,28.7702,28.7779,15700.0
2015-04-30 11:25:00,37.32,37.32,37.28,37.32,14300.0,28.7702,28.7702,28.7394,28.7702,14300.0
2015-04-30 11:30:00,37.32,37.34,37.31,37.33,15100.0,28.7702,28.7856,28.7625,28.7779,15100.0
2015-04-30 11:35:00,37.33,37.33,37.24,37.24,29900.0,28.7779,28.7779,28.7085,28.7085,29900.0
2015-04-30 11:40:00,37.25,37.25,37.2,37.21,155300.0,28.7162,28.7162,28.6777,28.6854,155300.0
2015-04-30 11:45:00,37.21,37.21,37.18,37.19,36900.0,28.6854,28.6854,28.6623,28.67,36900.0
2015-04-30 11:50:00,37.19,37.19,37.15,37.17,38000.0,28.67,28.67,28.6392,28.6546,38000.0
2015-04-30 11:55:00,37.16,37.17,37.14,37.15,49700.0,28.6469,28.6546,28.6314,28.6392,49700.0
2015-04-30 12:00:00,37.15,37.16,37.13,37.13,106400.0,28.6392,28.6469,28.6237,28.6237,106400.0
2015-04-30 12:05:00,37.13,37.13,37.07,37.07,45300.0,28.6237,28.6237,28.5775,28.5775,45300.0
2015-04-30 12:10:00,37.08,37.09,37.05,37.05,25200.0,28.5852,28.5929,28.5621,28.5621,25200.0
2015-04-30 12:15:00,37.05,37.1,37.05,37.08,55000.0,28.5621,28.6006,28.5621,28.5852,55000.0
2015-04-30 12:20:00,37.08,37.12,37.06,37.12,35700.0,28.5852,28.616,28.5698,28.616,35700.0
2015-04-30 12:25:00,37.11,37.11,37.06,37.1,24600.0,28.6083,28.6083,28.5698,28.6006,24600.0
2015-04-30 12:30:00,37.1,37.12,37.07,37.09,25900.0,28.6006,28.616,28.5775,28.5929,25900.0
2015-04-30 12:35:00,37.1,37.12,37.08,37.09,36500.0,28.6006,28.616,28.5852,28.5929,36500.0
2015-04-30 12:40:00,37.1,37.1,37.08,37.09,18300.0,28.6006,28.6006,28.5852,28.5929,18300.0
2015-04-30 12:45:00,37.09,37.1,37.05,37.06,11700.0,28.5929,28.6006,28.5621,28.5698,11700.0
2015-04-30 12:50:00,37.06,37.08,37.02,37.03,24500.0,28.5698,28.5852,28.5389,28.5466,24500.0
2015-04-30 12:55:00,37.03,37.07,37.02,37.06,41600.0,28.5466,28.5775,28.5389,28.5698,41600.0
2015-04-30 13:00:00,37.07,37.1,37.07,37.1,17200.0,28.5775,28.6006,28.5775,28.6006,17200.0
2015-04-30 13:05:00,37.11,37.16,37.1,37.15,8500.0,28.6083,28.6469,28.6006,28.6392,8500.0
2015-04-30 13:10:00,37.16,37.16,37.12,37.14,14600.0,28.6469,28.6469,28.616,28.6314,14600.0
2015-04-30 13:15:00,37.14,37.14,37.11,37.11,4400.0,28.6314,28.6314,28.6083,28.6083,4400.0
2015-04-30 13:20:00,37.12,37.14,37.11,37.13,9700.0,28.616,28.6314,28.6083,28.6237,9700.0
2015-04-30 13:25:00,37.14,37.14,37.1,37.14,15100.0,28.6314,28.6314,28.6006,28.6314,15100.0
2015-04-30 13:30:00,37.14,37.15,37.12,37.15,10300.0,28.6314,28.6392,28.616,28.6392,10300.0
2015-04-30 13:35:00,37.16,37.16,37.09,37.09,31600.0,28.6469,28.6469,28.5929,28.5929,31600.0
2015-04-30 13:40:00,37.08,37.09,37.07,37.09,16400.0,28.5852,28.5929,28.5775,28.5929,16400.0
2015-04-30 13:45:00,37.09,37.1,37.05,37.07,28600.0,28.5929,28.6006,28.5621,28.5775,28600.0
2015-04-30 13:50:00,37.06,37.1,37.05,37.1,10800.0,28.5698,28.6006,28.5621,28.6006,10800.0
2015-04-30 13:55:00,37.09,37.1,37.06,37.06,17500.0,28.5929,28.6006,28.5698,28.5698,17500.0
2015-04-30 14:00:00,37.06,37.06,37.02,37.02,25300.0,28.5698,28.5698,28.5389,28.5389,25300.0
2015-04-30 14:05:00,37.03,37.05,37.02,37.05,10700.0,28.5466,28.5621,28.5389,28.5621,10700.0
2015-04-30 14:10:00,37.04,37.08,37.04,37.08,12900.0,28.5544,28.5852,28.5544,28.5852,12900.0
2015-04-30 14:15:00,37.08,37.09,37.07,37.08,12200.0,28.5852,28.5929,28.5775,28.5852,12200.0
2015-04-30 14:20:00,37.07,37.07,36.95,36.95,87200.0,28.5775,28.5775,28.485,28.485,87200.0
2015-04-30 14:25:00,36.95,37.01,36.95,36.97,82200.0,28.485,28.5312,28.485,28.5004,82200.0
2015-04-30 14:30:00,36.97,37.0,36.93,37.0,24100.0,28.5004,28.5235,28.4696,28.5235,24100.0
2015-04-30 14:35:00,37.0,37.02,36.99,37.02,8700.0,28.5235,28.5389,28.5158,28.5389,8700.0
2015-04-30 14:40:00,37.02,37.02,36.97,37.0,39400.0,28.5389,28.5389,28.5004,28.5235,39400.0
2015-04-30 14:45:00,37.0,37.0,36.94,36.94,33300.0,28.5235,28.5235,28.4773,28.4773,33300.0
2015-04-30 14:50:00,36.94,37.0,36.91,37.0,47500.0,28.4773,28.5235,28.4541,28.5235,47500.0
2015-04-30 14:55:00,36.99,37.0,36.93,36.96,41000.0,28.5158,28.5235,28.4696,28.4927,41000.0
2015-04-30 15:00:00,36.95,36.96,36.85,36.89,60700.0,28.485,28.4927,28.4079,28.4387,60700.0
2015-04-30 15:05:00,36.89,36.9,36.85,36.85,58700.0,28.4387,28.4464,28.4079,28.4079,58700.0
2015-04-30 15:10:00,36.85,36.93,36.84,36.93,89000.0,28.4079,28.4696,28.4002,28.4696,89000.0
2015-04-30 15:15:00,36.93,36.96,36.92,36.94,32300.0,28.4696,28.4927,28.4618,28.4773,32300.0
2015-04-30 15:20:00,36.94,36.97,36.88,36.89,60400.0,28.4773,28.5004,28.431,28.4387,60400.0
2015-04-30 15:25:00,36.89,36.91,36.84,36.91,90100.0,28.4387,28.4541,28.4002,28.4541,90100.0
2015-04-30 15:30:00,36.91,36.99,36.87,36.95,140700.0,28.4541,28.5158,28.4233,28.485,140700.0
2015-04-30 15:35:00,36.95,37.01,36.93,36.95,125100.0,28.485,28.5312,28.4696,28.485,125100.0
2015-04-30 15:40:00,36.95,36.97,36.94,36.94,78900.0,28.485,28.5004,28.4773,28.4773,78900.0
2015-04-30 15:45:00,36.95,37.01,36.94,36.97,115200.0,28.485,28.5312,28.4773,28.5004,115200.0
2015-04-30 15:50:00,36.97,37.01,36.97,36.97,99900.0,28.5004,28.5312,28.5004,28.5004,99900.0
2015-04-30 15:55:00,36.98,37.03,36.97,37.02,204600.0,28.5081,28.5466,28.5004,28.5389,204600.0
2015-05-01 09:30:00,37.12,37.24,37.1,37.21,48100.0,28.616,28.7085,28.6006,28.6854,48100.0
2015-05-01 09:35:00,37.21,37.21,37.1,37.18,15500.0,28.6854,28.6854,28.6006,28.6623,15500.0
2015-05-01 09:40:00,37.18,37.19,37.06,37.07,23300.0,28.6623,28.67,28.5698,28.5775,23300.0
2015-05-01 09:45:00,37.08,37.16,37.08,37.11,17700.0,28.5852,28.6469,28.5852,28.6083,17700.0
2015-05-01 09:50:00,37.12,37.13,37.0,37.01,88000.0,28.616,28.6237,28.5235,28.5312,88000.0
2015-05-01 09:55:00,37.0,37.13,37.0,37.09,30500.0,28.5235,28.6237,28.5235,28.5929,30500.0
2015-05-01 10:00:00,37.07,37.09,37.02,37.08,10500.0,28.5775,28.5929,28.5389,28.5852,10500.0
2015-05-01 10:05:00,37.1,37.1,37.02,37.06,6800.0,28.6006,28.6006,28.5389,28.5698,6800.0
2015-05-01 10:10:00,37.05,37.11,37.05,37.07,21300.0,28.5621,28.6083,28.5621,28.5775,21300.0
2015-05-01 10:15:00,37.07,37.08,36.99,37.04,72400.0,28.5775,28.5852,28.5158,28.5544,72400.0
2015-05-01 10:20:00,37.04,37.07,36.99,37.04,46100.0,28.5544,28.5775,28.5158,28.5544,46100.0
2015-05-01 10:25:00,37.03,37.03,36.99,36.99,43800.0,28.5466,28.5466,28.5158,28.5158,43800.0
2015-05-01 10:30:00,36.99,37.02,36.98,37.02,38000.0,28.5158,28.5389,28.5081,28.5389,38000.0
2015-05-01 10:35:00,37.02,37.04,37.0,37.03,27000.0,28.5389,28.5544,28.5235,28.5466,27000.0
2015-05-01 10:40:00,37.03,37.04,37.0,37.03,21100.0,28.5466,28.5544,28.5235,28.5466,21100.0
2015-05-01 10:45:00,37.03,37.07,37.02,37.05,9800.0,28.5466,28.5775,28.5389,28.5621,9800.0
2015-05-01 10:50:00,37.06,37.07,37.05,37.06,11700.0,28.5698,28.5775,28.5621,28.5698,11700.0
2015-05-01 10:55:00,37.07,37.08,37.02,37.03,146800.0,28.5775,28.5852,28.5389,28.5466,146800.0
2015-05-01 11:00:00,37.02,37.04,36.97,36.98,129700.0,28.5389,28.5544,28.5004,28.5081,129700.0
2015-05-01 11:05:00,36.97,36.98,36.96,36.98,25000.0,28.5004,28.5081,28.4927,28.5081,25000.0
2015-05-01 11:10:00,36.98,37.01,36.98,36.98,15000.0,28.5081,28.5312,28.5081,28.5081,15000.0
2015-05-01 11:15:00,36.98,37.0,36.96,36.96,24400.0,28.5081,28.5235,28.4927,28.4927,24400.0
2015-05-01 11:20:00,36.97,36.97,36.92,36.93,33200.0,28.5004,28.5004,28.4618,28.4696,33200.0
2015-05-01 11:25:00,36.93,36.94,36.92,36.94,48400.0,28.4696,28.4773,28.4618,28.4773,48400.0
2015-05-01 11:30:00,36.94,36.96,36.93,36.93,33700.0,28.4773,28.4927,28.4696,28.4696,33700.0
2015-05-01 11:35:00,36.94,36.94,36.9,36.91,25200.0,28.4773,28.4773,28.4464,28.4541,25200.0
2015-05-01 11:40:00,36.91,36.91,36.88,36.89,26600.0,28.4541,28.4541,28.431,28.4387,26600.0
2015-05-01 11:45:00,36.89,36.89,36.85,36.86,22200.0,28.4387,28.4387,28.4079,28.4156,22200.0
2015-05-01 11:50:00,36.85,36.88,36.85,36.88,30900.0,28.4079,28.431,28.4079,28.431,30900.0
2015-05-01 11:55:00,36.87,36.9,36.87,36.9,12500.0,28.4233,28.4464,28.4233,28.4464,12500.0
2015-05-01 12:00:00,36.9,36.9,36.85,36.86,24300.0,28.4464,28.4464,28.4079,28.4156,24300.0
2015-05-01 12:05:00,36.87,36.89,36.85,36.88,18500.0,28.4233,28.4387,28.4079,28.431,18500.0
2015-05-01 12:10:00,36.89,36.9,36.88,36.9,11000.0,28.4387,28.4464,28.431,28.4464,11000.0
2015-05-01 12:15:00,36.89,36.91,36.89,36.9,14500.0,28.4387,28.4541,28.4387,28.4464,14500.0
2015-05-01 12:20:00,36.9,36.91,36.88,36.91,17600.0,28.4464,28.4541,28.431,28.4541,17600.0
2015-05-01 12:25:00,36.91,36.91,36.9,36.9,9700.0,28.4541,28.4541,28.4464,28.4464,9700.0
2015-05-01 12:30:00,36.9,36.96,36.9,36.96,42700.0,28.4464,28.4927,28.4464,28.4927,42700.0
2015-05-01 12:35:00,36.96,36.99,36.95,36.99,14800.0,28.4927,28.5158,28.485,28.5158,14800.0
2015-05-01 12:40:00,36.98,36.99,36.97,36.98,10100.0,28.5081,28.5158,28.5004,28.5081,10100.0
2015-05-01 12:45:00,36.98,37.01,36.97,37.0,29400.0,28.5081,28.5312,28.5004,28.5235,29400.0
2015-05-01 12:50:00,37.0,37.0,36.97,36.98,13000.0,28.5235,28.5235,28.5004,28.5081,13000.0
2015-05-01 12:55:00,36.98,37.0,36.97,37.0,24900.0,28.5081,28.5235,28.5004,28.5235,24900.0
2015-05-01 13:00:00,37.0,37.0,36.99,37.0,7000.0,28.5235,28.5235,28.5158,28.5235,7000.0
2015-05-01 13:05:00,36.99,37.0,36.99,37.0,5700.0,28.5158,28.5235,28.5158,28.5235,5700.0
2015-05-01 13:10:00,36.99,37.01,36.99,37.01,18400.0,28.5158,28.5312,28.5158,28.5312,18400.0
2015-05-01 13:15:00,37.01,37.06,37.0,37.06,31800.0,28.5312,28.5698,28.5235,28.5698,31800.0
2015-05-01 13:20:00,37.05,37.06,37.03,37.03,41500.0,28.5621,28.5698,28.5466,28.5466,41500.0
2015-05-01 13:25:00,37.03,37.03,37.0,37.02,26600.0,28.5466,28.5466,28.5235,28.5389,26600.0
2015-05-01 13:30:00,37.02,37.05,37.01,37.05,32700.0,28.5389,28.5621,28.5312,28.5621,32700.0
2015-05-01 13:35:00,37.05,37.06,37.03,37.06,35600.0,28.5621,28.5698,28.5466,28.5698,35600.0
2015-05-01 13:40:00,37.06,37.08,37.03,37.04,94300.0,28.5698,28.5852,28.5466,28.5544,94300.0
2015-05-01 13:45:00,37.05,37.08,37.04,37.08,17200.0,28.5621,28.5852,28.5544,28.5852,17200.0
2015-05-01 13:50:00,37.08,37.17,37.07,37.13,46500.0,28.5852,28.6546,28.5775,28.6237,46500.0
2015-05-01 13:55:00,37.13,37.13,37.1,37.11,13700.0,28.6237,28.6237,28.6006,28.6083,13700.0
2015-05-01 14:00:00,37.11,37.12,37.07,37.07,92700.0,28.6083,28.616,28.5775,28.5775,92700.0
2015-05-01 14:05:00,37.07,37.08,37.04,37.06,58000.0,28.5775,28.5852,28.5544,28.5698,58000.0
2015-05-01 14:10:00,37.06,37.06,37.02,37.02,18800.0,28.5698,28.5698,28.5389,28.5389,18800.0
2015-05-01 14:15:00,37.01,37.02,36.99,36.99,20000.0,28.5312,28.5389,28.5158,28.5158,20000.0
2015-05-01 14:20:00,37.0,37.02,36.99,36.99,55600.0,28.5235,28.5389,28.5158,28.5158,55600.0
2015-05-01 14:25:00,37.0,37.05,37.0,37.04,39700.0,28.5235,28.5621,28.5235,28.5544,39700.0
2015-05-01 14:30:00,37.04,37.05,37.02,37.04,27000.0,28.5544,28.5621,28.5389,28.5544,27000.0
2015-05-01 14:35:00,37.04,37.05,37.03,37.05,17700.0,28.5544,28.5621,28.5466,28.5621,17700.0
2015-05-01 14:40:00,37.05,37.05,37.0,37.01,23400.0,28.5621,28.5621,28.5235,28.5312,23400.0
2015-05-01 14:45:00,37.01,37.02,36.99,37.01,40900.0,28.5312,28.5389,28.5158,28.5312,40900.0
2015-05-01 14:50:00,37.0,37.01,37.0,37.01,67500.0,28.5235,28.5312,28.5235,28.5312,67500.0
2015-05-01 14:55:00,37.01,37.02,37.0,37.02,43300.0,28.5312,28.5389,28.5235,28.5389,43300.0
2015-05-01 15:00:00,37.02,37.03,37.01,37.02,42300.0,28.5389,28.5466,28.5312,28.5389,42300.0
2015-05-01 15:05:00,37.03,37.03,37.02,37.02,17100.0,28.5466,28.5466,28.5389,28.5389,17100.0
2015-05-01 15:10:00,37.02,37.03,36.99,36.99,48900.0,28.5389,28.5466,28.5158,28.5158,48900.0
2015-05-01 15:15:00,36.99,37.01,36.99,37.01,39600.0,28.5158,28.5312,28.5158,28.5312,39600.0
2015-05-01 15:20:00,37.01,37.01,36.95,36.95,54000.0,28.5312,28.5312,28.485,28.485,54000.0
2015-05-01 15:25:00,36.96,36.99,36.95,36.99,102500.0,28.4927,28.5158,28.485,28.5158,102500.0
2015-05-01 15:30:00,36.99,37.01,36.98,37.01,70700.0,28.5158,28.5312,28.5081,28.5312,70700.0
2015-05-01 15:35:00,37.01,37.02,37.0,37.0,68000.0,28.5312,28.5389,28.5235,28.5235,68000.0
2015-05-01 15:40:00,37.01,37.01,36.97,37.0,128100.0,28.5312,28.5312,28.5004,28.5235,128100.0
2015-05-01 15:45:00,37.0,37.01,36.99,37.01,128200.0,28.5235,28.5312,28.5158,28.5312,128200.0
2015-05-01 15:50:00,37.01,37.01,36.99,37.0,164600.0,28.5312,28.5312,28.5158,28.5235,164600.0
2015-05-01 15:55:00,36.99,37.18,36.99,37.16,423000.0,28.5158,28.6623,28.5158,28.6469,423000.0
2015-05-04 09:30:00,36.8,37.45,36.6,37.18,198400.0,28.3693,28.8704,28.2152,28.6623,198400.0
2015-05-04 09:35:00,37.1,37.34,36.99,37.14,19400.0,28.6006,28.7856,28.5158,28.6314,19400.0
2015-05-04 09:40:00,37.14,37.24,37.07,37.13,30000.0,28.6314,28.7085,28.5775,28.6237,30000.0
2015-05-04 09:45:00,37.15,37.21,37.14,37.18,28900.0,28.6392,28.6854,28.6314,28.6623,28900.0
2015-05-04 09:50:00,37.18,37.24,37.11,37.16,21300.0,28.6623,28.7085,28.6083,28.6469,21300.0
2015-05-04 09:55:00,37.16,37.17,37.05,37.12,56700.0,28.6469,28.6546,28.5621,28.616,56700.0
2015-05-04 10:00:00,37.1,37.11,37.01,37.08,22800.0,28.6006,28.6083,28.5312,28.5852,22800.0
2015-05-04 10:05:00,37.08,37.13,37.08,37.1,30500.0,28.5852,28.6237,28.5852,28.6006,30500.0
2015-05-04 10:10:00,37.09,37.14,37.08,37.1,46000.0,28.5929,28.6314,28.5852,28.6006,46000.0
2015-05-04 10:15:00,37.1,37.11,37.01,37.07,56600.0,28.6006,28.6083,28.5312,28.5775,56600.0
2015-05-04 10:20:00,37.07,37.08,37.05,37.06,55200.0,28.5775,28.5852,28.5621,28.5698,55200.0
2015-05-04 10:25:00,37.07,37.09,37.06,37.09,38700.0,28.5775,28.5929,28.5698,28.5929,38700.0
2015-05-04 10:30:00,37.09,37.3,37.08,37.3,123300.0,28.5929,28.7548,28.5852,28.7548,123300.0
2015-05-04 10:35:00,37.29,37.33,37.19,37.29,61500.0,28.7471,28.7779,28.67,28.7471,61500.0
2015-05-04 10:40:00,37.29,37.29,37.13,37.18,59500.0,28.7471,28.7471,28.6237,28.6623,59500.0
2015-05-04 10:45:00,37.18,37.18,37.1,37.1,55500.0,28.6623,28.6623,28.6006,28.6006,55500.0
2015-05-04 10:50:00,37.1,37.19,37.1,37.19,20600.0,28.6006,28.67,28.6006,28.67,20600.0
2015-05-04 10:55:00,37.19,37.2,37.15,37.16,59000.0,28.67,28.6777,28.6392,28.6469,59000.0
2015-05-04 11:00:00,37.16,37.21,37.16,37.18,49300.0,28.6469,28.6854,28.6469,28.6623,49300.0
2015-05-04 11:05:00,37.18,37.21,37.16,37.16,54700.0,28.6623,28.6854,28.6469,28.6469,54700.0
2015-05-04 11:10:00,37.16,37.2,37.16,37.19,43400.0,28.6469,28.6777,28.6469,28.67,43400.0
2015-05-04 11:15:00,37.18,37.19,37.18,37.18,16600.0,28.6623,28.67,28.6623,28.6623,16600.0
2015-05-04 11:20:00,37.18,37.18,37.05,37.12,87500.0,28.6623,28.6623,28.5621,28.616,87500.0
2015-05-04 11:25:00,37.12,37.13,37.11,37.13,15300.0,28.616,28.6237,28.6083,28.6237,15300.0
2015-05-04 11:30:00,37.13,37.17,37.12,37.14,34500.0,28.6237,28.6546,28.616,28.6314,34500.0
2015-05-04 11:35:00,37.14,37.17,37.1,37.17,39800.0,28.6314,28.6546,28.6006,28.6546,39800.0
2015-05-04 11:40:00,37.17,37.24,37.16,37.24,26600.0,28.6546,28.7085,28.6469,28.7085,26600.0
2015-05-04 11:45:00,37.24,37.26,37.22,37.22,61300.0,28.7085,28.7239,28.6931,28.6931,61300.0
2015-05-04 11:50:00,37.21,37.23,37.09,37.13,293800.0,28.6854,28.7008,28.5929,28.6237,293800.0
2015-05-04 11:55:00,37.13,37.14,37.13,37.14,15900.0,28.6237,28.6314,28.6237,28.6314,15900.0
2015-05-04 12:00:00,37.14,37.14,37.06,37.06,30600.0,28.6314,28.6314,28.5698,28.5698,30600.0
2015-05-04 12:05:00,37.06,37.09,37.05,37.05,53100.0,28.5698,28.5929,28.5621,28.5621,53100.0
2015-05-04 12:10:00,37.05,37.06,36.92,36.98,72600.0,28.5621,28.5698,28.4618,28.5081,72600.0
2015-05-04 12:15:00,36.97,37.1,36.97,37.09,33300.0,28.5004,28.6006,28.5004,28.5929,33300.0
2015-05-04 12:20:00,37.09,37.12,37.07,37.11,55500.0,28.5929,28.616,28.5775,28.6083,55500.0
2015-05-04 12:25:00,37.11,37.15,37.1,37.15,27900.0,28.6083,28.6392,28.6006,28.6392,27900.0
2015-05-04 12:30:00,37.14,37.25,37.14,37.25,38600.0,28.6314,28.7162,28.6314,28.7162,38600.0
2015-05-04 12:35:00,37.25,37.3,37.22,37.22,73100.0,28.7162,28.7548,28.6931,28.6931,73100.0
2015-05-04 12:40:00,37.22,37.27,37.21,37.27,31200.0,28.6931,28.7317,28.6854,28.7317,31200.0
2015-05-04 12:45:00,37.27,37.28,37.18,37.2,35800.0,28.7317,28.7394,28.6623,28.6777,35800.0
2015-05-04 12:50:00,37.2,37.22,37.17,37.19,28800.0,28.6777,28.6931,28.6546,28.67,28800.0
2015-05-04 12:55:00,37.19,37.21,37.18,37.18,22000.0,28.67,28.6854,28.6623,28.6623,22000.0
2015-05-04 13:00:00,37.19,37.19,37.17,37.18,16200.0,28.67,28.67,28.6546,28.6623,16200.0
2015-05-04 13:05:00,37.17,37.18,37.01,37.03,61600.0,28.6546,28.6623,28.5312,28.5466,61600.0
2015-05-04 13:10:00,37.03,37.03,36.94,36.94,54900.0,28.5466,28.5466,28.4773,28.4773,54900.0
2015-05-04 13:15:00,36.95,37.02,36.94,37.01,37500.0,28.485,28.5389,28.4773,28.5312,37500.0
2015-05-04 13:20:00,37.02,37.05,36.96,36.96,36700.0,28.5389,28.5621,28.4927,28.4927,36700.0
2015-05-04 13:25:00,36.96,36.98,36.96,36.97,32400.0,28.4927,28.5081,28.4927,28.5004,32400.0
2015-05-04 13:30:00,36.97,36.98,36.95,36.96,24400.0,28.5004,28.5081,28.485,28.4927,24400.0
2015-05-04 13:35:00,36.96,36.99,36.89,36.98,76400.0,28.4927,28.5158,28.4387,28.5081,76400.0
2015-05-04 13:40:00,36.98,36.99,36.96,36.96,29900.0,28.5081,28.5158,28.4927,28.4927,29900.0
2015-05-04 13:45:00,36.96,36.97,36.93,36.93,46500.0,28.4927,28.5004,28.4696,28.4696,46500.0
2015-05-04 13:50:00,36.94,36.94,36.92,36.93,14000.0,28.4773,28.4773,28.4618,28.4696,14000.0
2015-05-04 13:55:00,36.93,37.02,36.92,37.02,51300.0,28.4696,28.5389,28.4618,28.5389,51300.0
2015-05-04 14:00:00,37.01,37.09,36.98,36.99,56400.0,28.5312,28.5929,28.5081,28.5158,56400.0
2015-05-04 14:05:00,36.99,37.06,36.99,37.05,24700.0,28.5158,28.5698,28.5158,28.5621,24700.0
2015-05-04 14:10:00,37.06,37.09,37.0,37.03,43000.0,28.5698,28.5929,28.5235,28.5466,43000.0
2015-05-04 14:15:00,37.02,37.09,37.01,37.09,16200.0,28.5389,28.5929,28.5312,28.5929,16200.0
2015-05-04 14:20:00,37.09,37.1,37.02,37.05,33700.0,28.5929,28.6006,28.5389,28.5621,33700.0
2015-05-04 14:25:00,37.05,37.07,37.03,37.04,26800.0,28.5621,28.5775,28.5466,28.5544,26800.0
2015-05-04 14:30:00,37.04,37.05,36.99,36.99,27400.0,28.5544,28.5621,28.5158,28.5158,27400.0
2015-05-04 14:35:00,37.0,37.02,36.93,36.98,60500.0,28.5235,28.5389,28.4696,28.5081,60500.0
2015-05-04 14:40:00,36.98,37.0,36.97,37.0,16100.0,28.5081,28.5235,28.5004,28.5235,16100.0
2015-05-04 14:45:00,37.0,37.02,36.95,36.95,48900.0,28.5235,28.5389,28.485,28.485,48900.0
2015-05-04 14:50:00,36.95,36.95,36.87,36.88,153200.0,28.485,28.485,28.4233,28.431,153200.0
2015-05-04 14:55:00,36.88,36.91,36.87,36.9,23200.0,28.431,28.4541,28.4233,28.4464,23200.0
2015-05-04 15:00:00,36.9,36.94,36.89,36.89,76700.0,28.4464,28.4773,28.4387,28.4387,76700.0
2015-05-04 15:05:00,36.89,36.9,36.82,36.82,85100.0,28.4387,28.4464,28.3848,28.3848,85100.0
2015-05-04 15:10:00,36.82,36.84,36.77,36.84,86200.0,28.3848,28.4002,28.3462,28.4002,86200.0
2015-05-04 15:15:00,36.84,36.88,36.82,36.84,79400.0,28.4002,28.431,28.3848,28.4002,79400.0
2015-05-04 15:20:00,36.84,36.84,36.77,36.78,84500.0,28.4002,28.4002,28.3462,28.3539,84500.0
2015-05-04 15:25:00,36.78,36.84,36.78,36.8,42800.0,28.3539,28.4002,28.3539,28.3693,42800.0
2015-05-04 15:30:00,36.8,36.8,36.71,36.73,155500.0,28.3693,28.3693,28.3,28.3154,155500.0
2015-05-04 15:35:00,36.73,36.75,36.7,36.72,126000.0,28.3154,28.3308,28.2922,28.3077,126000.0
2015-05-04 15:40:00,36.71,36.72,36.7,36.7,80000.0,28.3,28.3077,28.2922,28.2922,80000.0
2015-05-04 15:45:00,36.7,36.71,36.6,36.6,228700.0,28.2922,28.3,28.2152,28.2152,228700.0
2015-05-04 15:50:00,36.6,36.67,36.6,36.63,248000.0,28.2152,28.2691,28.2152,28.2383,248000.0
2015-05-04 15:55:00,36.64,36.7,36.63,36.66,422300.0,28.246,28.2922,28.2383,28.2614,422300.0
2015-05-05 09:30:00,36.5,36.52,36.19,36.2,828800.0,28.1381,28.1535,27.8991,27.9068,828800.0
2015-05-05 09:35:00,36.2,36.23,36.07,36.11,209500.0,27.9068,27.9299,27.8066,27.8374,209500.0
2015-05-05 09:40:00,36.13,36.24,36.12,36.21,68500.0,27.8528,27.9376,27.8451,27.9145,68500.0
2015-05-05 09:45:00,36.22,36.39,36.17,36.38,796200.0,27.9222,28.0533,27.8837,28.0456,796200.0
2015-05-05 09:50:00,36.38,36.42,36.24,36.28,170900.0,28.0456,28.0764,27.9376,27.9685,170900.0
2015-05-05 09:55:00,36.27,36.28,36.15,36.15,137700.0,27.9608,27.9685,27.8682,27.8682,137700.0
2015-05-05 10:00:00,36.16,36.19,36.1,36.12,103200.0,27.876,27.8991,27.8297,27.8451,103200.0
2015-05-05 10:05:00,36.11,36.16,36.1,36.13,137100.0,27.8374,27.876,27.8297,27.8528,137100.0
2015-05-05 10:10:00,36.13,36.19,36.1,36.1,236100.0,27.8528,27.8991,27.8297,27.8297,236100.0
2015-05-05 10:15:00,36.1,36.16,36.1,36.15,183300.0,27.8297,27.876,27.8297,27.8682,183300.0
2015-05-05 10:20:00,36.15,36.31,36.14,36.27,147300.0,27.8682,27.9916,27.8605,27.9608,147300.0
2015-05-05 10:25:00,36.28,36.29,36.21,36.22,35200.0,27.9685,27.9762,27.9145,27.9222,35200.0
2015-05-05 10:30:00,36.21,36.29,36.18,36.29,59600.0,27.9145,27.9762,27.8914,27.9762,59600.0
2015-05-05 10:35:00,36.29,36.3,36.25,36.26,67300.0,27.9762,27.9839,27.9453,27.953,67300.0
2015-05-05 10:40:00,36.26,36.31,36.25,36.29,108200.0,27.953,27.9916,27.9453,27.9762,108200.0
2015-05-05 10:45:00,36.3,36.31,36.28,36.3,90500.0,27.9839,27.9916,27.9685,27.9839,90500.0
2015-05-05 10:50:00,36.3,36.3,36.27,36.3,46800.0,27.9839,27.9839,27.9608,27.9839,46800.0
2015-05-05 10:55:00,36.3,36.31,36.28,36.3,75400.0,27.9839,27.9916,27.9685,27.9839,75400.0
2015-05-05 11:00:00,36.3,36.3,36.25,36.26,38500.0,27.9839,27.9839,27.9453,27.953,38500.0
2015-05-05 11:05:00,36.26,36.26,36.2,36.23,60500.0,27.953,27.953,27.9068,27.9299,60500.0
2015-05-05 11:10:00,36.24,36.26,36.21,36.24,82200.0,27.9376,27.953,27.9145,27.9376,82200.0
2015-05-05 11:15:00,36.24,36.29,36.22,36.26,48400.0,27.9376,27.9762,27.9222,27.953,48400.0
2015-05-05 11:20:00,36.26,36.27,36.24,36.24,71500.0,27.953,27.9608,27.9376,27.9376,71500.0
2015-05-05 11:25:00,36.24,36.25,36.2,36.21,168300.0,27.9376,27.9453,27.9068,27.9145,168300.0
2015-05-05 11:30:00,36.21,36.25,36.19,36.25,105700.0,27.9145,27.9453,27.8991,27.9453,105700.0
2015-05-05 11:35:00,36.25,36.26,36.22,36.24,91700.0,27.9453,27.953,27.9222,27.9376,91700.0
2015-05-05 11:40:00,36.24,36.27,36.23,36.27,70700.0,27.9376,27.9608,27.9299,27.9608,70700.0
2015-05-05 11:45:00,36.26,36.32,36.26,36.32,27200.0,27.953,27.9993,27.953,27.9993,27200.0
2015-05-05 11:50:00,36.31,36.35,36.26,36.27,151300.0,27.9916,28.0224,27.953,27.9608,151300.0
2015-05-05 11:55:00,36.27,36.29,36.26,36.28,8300.0,27.9608,27.9762,27.953,27.9685,8300.0
2015-05-05 12:00:00,36.29,36.34,36.28,36.3,74800.0,27.9762,28.0147,27.9685,27.9839,74800.0
2015-05-05 12:05:00,36.3,36.32,36.27,36.32,43700.0,27.9839,27.9993,27.9608,27.9993,43700.0
2015-05-05 12:10:00,36.32,36.32,36.29,36.29,26600.0,27.9993,27.9993,27.9762,27.9762,26600.0
2015-05-05 12:15:00,36.3,36.33,36.29,36.32,38900.0,27.9839,28.007,27.9762,27.9993,38900.0
2015-05-05 12:20:00,36.33,36.33,36.28,36.29,21500.0,28.007,28.007,27.9685,27.9762,21500.0
2015-05-05 12:25:00,36.29,36.33,36.28,36.29,61400.0,27.9762,28.007,27.9685,27.9762,61400.0
2015-05-05 12:30:00,36.29,36.3,36.26,36.29,36800.0,27.9762,27.9839,27.953,27.9762,36800.0
2015-05-05 12:35:00,36.28,36.31,36.26,36.29,147700.0,27.9685,27.9916,27.953,27.9762,147700.0
2015-05-05 12:40:00,36.29,36.33,36.28,36.32,88200.0,27.9762,28.007,27.9685,27.9993,88200.0
2015-05-05 12:45:00,36.31,36.32,36.25,36.26,82100.0,27.9916,27.9993,27.9453,27.953,82100.0
2015-05-05 12:50:00,36.25,36.28,36.2,36.22,75400.0,27.9453,27.9685,27.9068,27.9222,75400.0
2015-05-05 12:55:00,36.22,36.22,36.17,36.21,46600.0,27.9222,27.9222,27.8837,27.9145,46600.0
2015-05-05 13:00:00,36.21,36.22,36.17,36.21,35700.0,27.9145,27.9222,27.8837,27.9145,35700.0
2015-05-05 13:05:00,36.2,36.21,36.17,36.17,44100.0,27.9068,27.9145,27.8837,27.8837,44100.0
2015-05-05 13:10:00,36.18,36.19,36.14,36.15,73200.0,27.8914,27.8991,27.8605,27.8682,73200.0
2015-05-05 13:15:00,36.15,36.21,36.14,36.2,36900.0,27.8682,27.9145,27.8605,27.9068,36900.0
2015-05-05 13:20:00,36.2,36.22,36.16,36.21,25100.0,27.9068,27.9222,27.876,27.9145,25100.0
2015-05-05 13:25:00,36.22,36.25,36.21,36.24,42000.0,27.9222,27.9453,27.9145,27.9376,42000.0
2015-05-05 13:30:00,36.25,36.26,36.2,36.2,41200.0,27.9453,27.953,27.9068,27.9068,41200.0
2015-05-05 13:35:00,36.21,36.26,36.21,36.25,46400.0,27.9145,27.953,27.9145,27.9453,46400.0
2015-05-05 13:40:00,36.25,36.26,36.18,36.18,35700.0,27.9453,27.953,27.8914,27.8914,35700.0
2015-05-05 13:45:00,36.19,36.2,36.17,36.18,34300.0,27.8991,27.9068,27.8837,27.8914,34300.0
2015-05-05 13:50:00,36.17,36.18,36.13,36.14,35800.0,27.8837,27.8914,27.8528,27.8605,35800.0
2015-05-05 13:55:00,36.14,36.16,36.12,36.13,64400.0,27.8605,27.876,27.8451,27.8528,64400.0
2015-05-05 14:00:00,36.13,36.14,36.11,36.13,47500.0,27.8528,27.8605,27.8374,27.8528,47500.0
2015-05-05 14:05:00,36.14,36.16,36.12,36.13,69100.0,27.8605,27.876,27.8451,27.8528,69100.0
2015-05-05 14:10:00,36.13,36.14,36.11,36.13,24700.0,27.8528,27.8605,27.8374,27.8528,24700.0
2015-05-05 14:15:00,36.12,36.15,36.12,36.14,27300.0,27.8451,27.8682,27.8451,27.8605,27300.0
2015-05-05 14:20:00,36.14,36.16,36.11,36.14,47200.0,27.8605,27.876,27.8374,27.8605,47200.0
2015-05-05 14:25:00,36.14,36.14,36.1,36.12,39200.0,27.8605,27.8605,27.8297,27.8451,39200.0
2015-05-05 14:30:00,36.12,36.14,36.11,36.13,63100.0,27.8451,27.8605,27.8374,27.8528,63100.0
2015-05-05 14:35:00,36.14,36.15,36.1,36.1,69600.0,27.8605,27.8682,27.8297,27.8297,69600.0
2015-05-05 14:40:00,36.1,36.1,36.05,36.06,81800.0,27.8297,27.8297,27.7912,27.7989,81800.0
2015-05-05 14:45:00,36.06,36.08,36.05,36.07,27800.0,27.7989,27.8143,27.7912,27.8066,27800.0
2015-05-05 14:50:00,36.07,36.07,36.05,36.06,62900.0,27.8066,27.8066,27.7912,27.7989,62900.0
2015-05-05 14:55:00,36.07,36.12,36.06,36.11,39400.0,27.8066,27.8451,27.7989,27.8374,39400.0
2015-05-05 15:00:00,36.11,36.12,36.06,36.08,27600.0,27.8374,27.8451,27.7989,27.8143,27600.0
2015-05-05 15:05:00,36.08,36.1,36.05,36.05,79800.0,27.8143,27.8297,27.7912,27.7912,79800.0
2015-05-05 15:10:00,36.05,36.08,36.05,36.08,46300.0,27.7912,27.8143,27.7912,27.8143,46300.0
2015-05-05 15:15:00,36.07,36.08,36.05,36.05,61200.0,27.8066,27.8143,27.7912,27.7912,61200.0
2015-05-05 15:20:00,36.05,36.06,36.02,36.05,99900.0,27.7912,27.7989,27.768,27.7912,99900.0
2015-05-05 15:25:00,36.06,36.13,36.05,36.12,95300.0,27.7989,27.8528,27.7912,27.8451,95300.0
2015-05-05 15:30:00,36.12,36.12,36.07,36.12,79500.0,27.8451,27.8451,27.8066,27.8451,79500.0
2015-05-05 15:35:00,36.12,36.15,36.11,36.11,116900.0,27.8451,27.8682,27.8374,27.8374,116900.0
2015-05-05 15:40:00,36.12,36.12,36.07,36.08,76700.0,27.8451,27.8451,27.8066,27.8143,76700.0
2015-05-05 15:45:00,36.09,36.1,36.08,36.1,82800.0,27.822,27.8297,27.8143,27.8297,82800.0
2015-05-05 15:50:00,36.1,36.11,36.09,36.1,74800.0,27.8297,27.8374,27.822,27.8297,74800.0
2015-05-05 15:55:00,36.11,36.11,36.09,36.1,299400.0,27.8374,27.8374,27.822,27.8297,299400.0
2015-05-06 09:30:00,36.16,36.2,36.05,36.19,85600.0,27.876,27.9068,27.7912,27.8991,85600.0
2015-05-06 09:35:00,36.18,36.19,36.09,36.11,99000.0,27.8914,27.8991,27.822,27.8374,99000.0
2015-05-06 09:40:00,36.09,36.11,36.0,36.0,75800.0,27.822,27.8374,27.7526,27.7526,75800.0
2015-05-06 09:45:00,36.0,36.01,35.95,35.96,44200.0,27.7526,27.7603,27.7141,27.7218,44200.0
2015-05-06 09:50:00,35.96,35.97,35.91,35.92,52900.0,27.7218,27.7295,27.6832,27.6909,52900.0
2015-05-06 09:55:00,35.93,36.06,35.91,36.05,126900.0,27.6986,27.7989,27.6832,27.7912,126900.0
2015-05-06 10:00:00,36.05,36.06,35.98,36.05,85300.0,27.7912,27.7989,27.7372,27.7912,85300.0
2015-05-06 10:05:00,36.06,36.06,35.93,35.94,53300.0,27.7989,27.7989,27.6986,27.7064,53300.0
2015-05-06 10:10:00,35.94,35.99,35.93,35.98,53500.0,27.7064,27.7449,27.6986,27.7372,53500.0
2015-05-06 10:15:00,35.99,36.01,35.96,36.0,43700.0,27.7449,27.7603,27.7218,27.7526,43700.0
2015-05-06 10:20:00,36.0,36.01,35.9,35.91,88700.0,27.7526,27.7603,27.6755,27.6832,88700.0
2015-05-06 10:25:00,35.9,35.97,35.9,35.96,59300.0,27.6755,27.7295,27.6755,27.7218,59300.0
2015-05-06 10:30:00,35.96,35.97,35.95,35.95,59500.0,27.7218,27.7295,27.7141,27.7141,59500.0
2015-05-06 10:35:00,35.95,35.97,35.91,35.97,60900.0,27.7141,27.7295,27.6832,27.7295,60900.0
2015-05-06 10:40:00,35.98,36.01,35.95,35.95,69800.0,27.7372,27.7603,27.7141,27.7141,69800.0
2015-05-06 10:45:00,35.94,36.07,35.94,36.05,57100.0,27.7064,27.8066,27.7064,27.7912,57100.0
2015-05-06 10:50:00,36.05,36.05,35.99,36.04,59500.0,27.7912,27.7912,27.7449,27.7834,59500.0
2015-05-06 10:55:00,36.03,36.05,35.99,36.04,100000.0,27.7757,27.7912,27.7449,27.7834,100000.0
2015-05-06 11:00:00,36.05,36.05,36.02,36.03,33500.0,27.7912,27.7912,27.768,27.7757,33500.0
2015-05-06 11:05:00,36.02,36.06,36.0,36.03,141100.0,27.768,27.7989,27.7526,27.7757,141100.0
2015-05-06 11:10:00,36.03,36.04,35.98,35.98,63300.0,27.7757,27.7834,27.7372,27.7372,63300.0
2015-05-06 11:15:00,35.98,36.03,35.96,36.02,83700.0,27.7372,27.7757,27.7218,27.768,83700.0
2015-05-06 11:20:00,36.02,36.05,36.01,36.05,44400.0,27.768,27.7912,27.7603,27.7912,44400.0
2015-05-06 11:25:00,36.05,36.08,36.04,36.08,36200.0,27.7912,27.8143,27.7834,27.8143,36200.0
2015-05-06 11:30:00,36.08,36.08,36.06,36.07,32100.0,27.8143,27.8143,27.7989,27.8066,32100.0
2015-05-06 11:35:00,36.07,36.09,36.04,36.06,150200.0,27.8066,27.822,27.7834,27.7989,150200.0
2015-05-06 11:40:00,36.05,36.19,36.05,36.19,55800.0,27.7912,27.8991,27.7912,27.8991,55800.0
2015-05-06 11:45:00,36.19,36.24,36.19,36.23,74300.0,27.8991,27.9376,27.8991,27.9299,74300.0
2015-05-06 11:50:00,36.22,36.23,36.21,36.21,27800.0,27.9222,27.9299,27.9145,27.9145,27800.0
2015-05-06 11:55:00,36.21,36.22,36.18,36.21,49500.0,27.9145,27.9222,27.8914,27.9145,49500.0
2015-05-06 12:00:00,36.21,36.22,36.17,36.18,51100.0,27.9145,27.9222,27.8837,27.8914,51100.0
2015-05-06 12:05:00,36.17,36.21,36.16,36.2,30600.0,27.8837,27.9145,27.876,27.9068,30600.0
2015-05-06 12:10:00,36.2,36.24,36.2,36.2,51600.0,27.9068,27.9376,27.9068,27.9068,51600.0
2015-05-06 12:15:00,36.21,36.21,36.2,36.2,24600.0,27.9145,27.9145,27.9068,27.9068,24600.0
2015-05-06 12:20:00,36.2,36.23,36.19,36.2,65400.0,27.9068,27.9299,27.8991,27.9068,65400.0
2015-05-06 12:25:00,36.19,36.2,36.14,36.14,49800.0,27.8991,27.9068,27.8605,27.8605,49800.0
2015-05-06 12:30:00,36.14,36.14,36.11,36.12,21600.0,27.8605,27.8605,27.8374,27.8451,21600.0
2015-05-06 12:35:00,36.12,36.16,36.12,36.16,35700.0,27.8451,27.876,27.8451,27.876,35700.0
2015-05-06 12:40:00,36.15,36.16,36.12,36.13,60900.0,27.8682,27.876,27.8451,27.8528,60900.0
2015-05-06 12:45:00,36.14,36.18,36.14,36.17,30600.0,27.8605,27.8914,27.8605,27.8837,30600.0
2015-05-06 12:50:00,36.17,36.18,36.1,36.1,35200.0,27.8837,27.8914,27.8297,27.8297,35200.0
2015-05-06 12:55:00,36.11,36.12,36.09,36.09,32000.0,27.8374,27.8451,27.822,27.822,32000.0
2015-05-06 13:00:00,36.1,36.1,36.04,36.04,58200.0,27.8297,27.8297,27.7834,27.7834,58200.0
2015-05-06 13:05:00,36.04,36.09,36.02,36.09,63700.0,27.7834,27.822,27.768,27.822,63700.0
2015-05-06 13:10:00,36.09,36.11,36.09,36.1,16900.0,27.822,27.8374,27.822,27.8297,16900.0
2015-05-06 13:15:00,36.1,36.1,36.08,36.09,33500.0,27.8297,27.8297,27.8143,27.822,33500.0
2015-05-06 13:20:00,36.1,36.14,36.09,36.12,35700.0,27.8297,27.8605,27.822,27.8451,35700.0
2015-05-06 13:25:00,36.12,36.13,36.08,36.09,30500.0,27.8451,27.8528,27.8143,27.822,30500.0
2015-05-06 13:30:00,36.08,36.15,36.08,36.12,73700.0,27.8143,27.8682,27.8143,27.8451,73700.0
2015-05-06 13:35:00,36.12,36.14,36.1,36.13,25900.0,27.8451,27.8605,27.8297,27.8528,25900.0
2015-05-06 13:40:00,36.14,36.14,36.1,36.11,56700.0,27.8605,27.8605,27.8297,27.8374,56700.0
2015-05-06 13:45:00,36.11,36.11,36.07,36.08,33500.0,27.8374,27.8374,27.8066,27.8143,33500.0
2015-05-06 13:50:00,36.08,36.08,36.06,36.08,37900.0,27.8143,27.8143,27.7989,27.8143,37900.0
2015-05-06 13:55:00,36.08,36.14,36.07,36.13,72200.0,27.8143,27.8605,27.8066,27.8528,72200.0
2015-05-06 14:00:00,36.12,36.14,36.12,36.13,47200.0,27.8451,27.8605,27.8451,27.8528,47200.0
2015-05-06 14:05:00,36.12,36.13,36.1,36.1,29700.0,27.8451,27.8528,27.8297,27.8297,29700.0
2015-05-06 14:10:00,36.1,36.11,36.07,36.07,35200.0,27.8297,27.8374,27.8066,27.8066,35200.0
2015-05-06 14:15:00,36.07,36.11,36.07,36.1,69900.0,27.8066,27.8374,27.8066,27.8297,69900.0
2015-05-06 14:20:00,36.09,36.1,36.09,36.09,23600.0,27.822,27.8297,27.822,27.822,23600.0
2015-05-06 14:25:00,36.09,36.1,36.08,36.09,52500.0,27.822,27.8297,27.8143,27.822,52500.0
2015-05-06 14:30:00,36.09,36.1,36.03,36.03,19600.0,27.822,27.8297,27.7757,27.7757,19600.0
2015-05-06 14:35:00,36.03,36.03,35.97,35.97,47900.0,27.7757,27.7757,27.7295,27.7295,47900.0
2015-05-06 14:40:00,35.98,35.98,35.94,35.95,44400.0,27.7372,27.7372,27.7064,27.7141,44400.0
2015-05-06 14:45:00,35.95,35.96,35.92,35.93,46200.0,27.7141,27.7218,27.6909,27.6986,46200.0
2015-05-06 14:50:00,35.93,35.94,35.91,35.93,140600.0,27.6986,27.7064,27.6832,27.6986,140600.0
2015-05-06 14:55:00,35.93,35.94,35.9,35.93,80400.0,27.6986,27.7064,27.6755,27.6986,80400.0
2015-05-06 15:00:00,35.94,35.95,35.92,35.93,66700.0,27.7064,27.7141,27.6909,27.6986,66700.0
2015-05-06 15:05:00,35.93,35.93,35.92,35.93,24200.0,27.6986,27.6986,27.6909,27.6986,24200.0
2015-05-06 15:10:00,35.92,35.93,35.87,35.88,81500.0,27.6909,27.6986,27.6524,27.6601,81500.0
2015-05-06 15:15:00,35.89,35.89,35.85,35.86,74300.0,27.6678,27.6678,27.637,27.6447,74300.0
2015-05-06 15:20:00,35.86,35.86,35.84,35.85,145800.0,27.6447,27.6447,27.6293,27.637,145800.0
2015-05-06 15:25:00,35.85,35.93,35.84,35.93,127700.0,27.637,27.6986,27.6293,27.6986,127700.0
2015-05-06 15:30:00,35.93,35.98,35.92,35.93,82100.0,27.6986,27.7372,27.6909,27.6986,82100.0
2015-05-06 15:35:00,35.94,36.0,35.93,36.0,81400.0,27.7064,27.7526,27.6986,27.7526,81400.0
2015-05-06 15:40:00,36.01,36.02,35.9,35.91,167100.0,27.7603,27.768,27.6755,27.6832,167100.0
2015-05-06 15:45:00,35.9,35.91,35.88,35.9,135900.0,27.6755,27.6832,27.6601,27.6755,135900.0
2015-05-06 15:50:00,35.9,35.9,35.88,35.88,176400.0,27.6755,27.6755,27.6601,27.6601,176400.0
2015-05-06 15:55:00,35.89,35.97,35.87,35.96,321400.0,27.6678,27.7295,27.6524,27.7218,321400.0
2015-05-07 09:30:00,35.97,36.02,35.86,35.93,60600.0,27.7295,27.768,27.6447,27.6986,60600.0
2015-05-07 09:35:00,35.91,36.0,35.91,36.0,20000.0,27.6832,27.7526,27.6832,27.7526,20000.0
2015-05-07 09:40:00,35.99,36.07,35.98,36.04,29500.0,27.7449,27.8066,27.7372,27.7834,29500.0
2015-05-07 09:45:00,36.03,36.04,35.99,36.04,21200.0,27.7757,27.7834,27.7449,27.7834,21200.0
2015-05-07 09:50:00,36.03,36.04,35.93,35.97,35200.0,27.7757,27.7834,27.6986,27.7295,35200.0
2015-05-07 09:55:00,35.96,35.97,35.93,35.95,25400.0,27.7218,27.7295,27.6986,27.7141,25400.0
2015-05-07 10:00:00,35.95,35.98,35.92,35.96,92800.0,27.7141,27.7372,27.6909,27.7218,92800.0
2015-05-07 10:05:00,35.97,36.04,35.96,36.01,24400.0,27.7295,27.7834,27.7218,27.7603,24400.0
2015-05-07 10:10:00,36.0,36.08,36.0,36.07,24500.0,27.7526,27.8143,27.7526,27.8066,24500.0
2015-05-07 10:15:00,36.08,36.09,36.05,36.07,32900.0,27.8143,27.822,27.7912,27.8066,32900.0
2015-05-07 10:20:00,36.08,36.12,36.07,36.1,22300.0,27.8143,27.8451,27.8066,27.8297,22300.0
2015-05-07 10:25:00,36.11,36.13,36.07,36.09,28600.0,27.8374,27.8528,27.8066,27.822,28600.0
2015-05-07 10:30:00,36.1,36.11,36.07,36.08,22300.0,27.8297,27.8374,27.8066,27.8143,22300.0
2015-05-07 10:35:00,36.09,36.11,36.08,36.11,19000.0,27.822,27.8374,27.8143,27.8374,19000.0
2015-05-07 10:40:00,36.1,36.17,36.1,36.15,31800.0,27.8297,27.8837,27.8297,27.8682,31800.0
2015-05-07 10:45:00,36.16,36.17,36.08,36.08,23600.0,27.876,27.8837,27.8143,27.8143,23600.0
2015-05-07 10:50:00,36.08,36.15,36.08,36.14,33800.0,27.8143,27.8682,27.8143,27.8605,33800.0
2015-05-07 10:55:00,36.13,36.21,36.13,36.19,33300.0,27.8528,27.9145,27.8528,27.8991,33300.0
2015-05-07 11:00:00,36.19,36.23,36.19,36.19,33300.0,27.8991,27.9299,27.8991,27.8991,33300.0
2015-05-07 11:05:00,36.18,36.22,36.17,36.2,33500.0,27.8914,27.9222,27.8837,27.9068,33500.0
2015-05-07 11:10:00,36.2,36.22,36.18,36.2,24000.0,27.9068,27.9222,27.8914,27.9068,24000.0
2015-05-07 11:15:00,36.2,36.24,36.19,36.24,18800.0,27.9068,27.9376,27.8991,27.9376,18800.0
2015-05-07 11:20:00,36.24,36.25,36.21,36.25,27500.0,27.9376,27.9453,27.9145,27.9453,27500.0
2015-05-07 11:25:00,36.25,36.29,36.24,36.27,42900.0,27.9453,27.9762,27.9376,27.9608,42900.0
2015-05-07 11:30:00,36.27,36.27,36.24,36.25,34000.0,27.9608,27.9608,27.9376,27.9453,34000.0
2015-05-07 11:35:00,36.25,36.26,36.24,36.26,21900.0,27.9453,27.953,27.9376,27.953,21900.0
2015-05-07 11:40:00,36.26,36.32,36.25,36.28,40900.0,27.953,27.9993,27.9453,27.9685,40900.0
2015-05-07 11:45:00,36.28,36.31,36.27,36.31,51900.0,27.9685,27.9916,27.9608,27.9916,51900.0
2015-05-07 11:50:00,36.31,36.31,36.27,36.27,19700.0,27.9916,27.9916,27.9608,27.9608,19700.0
2015-05-07 11:55:00,36.28,36.3,36.27,36.3,48200.0,27.9685,27.9839,27.9608,27.9839,48200.0
2015-05-07 12:00:00,36.3,36.4,36.3,36.4,77000.0,27.9839,28.061,27.9839,28.061,77000.0
2015-05-07 12:05:00,36.4,36.43,36.39,36.41,38600.0,28.061,28.0841,28.0533,28.0687,38600.0
2015-05-07 12:10:00,36.41,36.47,36.4,36.42,76000.0,28.0687,28.1149,28.061,28.0764,76000.0
2015-05-07 12:15:00,36.41,36.45,36.38,36.45,26200.0,28.0687,28.0995,28.0456,28.0995,26200.0
2015-05-07 12:20:00,36.45,36.52,36.44,36.52,45000.0,28.0995,28.1535,28.0918,28.1535,45000.0
2015-05-07 12:25:00,36.52,36.55,36.47,36.47,77800.0,28.1535,28.1766,28.1149,28.1149,77800.0
2015-05-07 12:30:00,36.48,36.5,36.46,36.5,51600.0,28.1226,28.1381,28.1072,28.1381,51600.0
2015-05-07 12:35:00,36.5,36.53,36.49,36.53,24500.0,28.1381,28.1612,28.1304,28.1612,24500.0
2015-05-07 12:40:00,36.53,36.56,36.52,36.55,41900.0,28.1612,28.1843,28.1535,28.1766,41900.0
2015-05-07 12:45:00,36.55,36.56,36.54,36.55,45400.0,28.1766,28.1843,28.1689,28.1766,45400.0
2015-05-07 12:50:00,36.55,36.56,36.52,36.52,81200.0,28.1766,28.1843,28.1535,28.1535,81200.0
2015-05-07 12:55:00,36.51,36.52,36.49,36.5,24000.0,28.1458,28.1535,28.1304,28.1381,24000.0
2015-05-07 13:00:00,36.5,36.54,36.49,36.5,70000.0,28.1381,28.1689,28.1304,28.1381,70000.0
2015-05-07 13:05:00,36.5,36.51,36.47,36.5,77700.0,28.1381,28.1458,28.1149,28.1381,77700.0
2015-05-07 13:10:00,36.5,36.51,36.48,36.51,36400.0,28.1381,28.1458,28.1226,28.1458,36400.0
2015-05-07 13:15:00,36.51,36.51,36.44,36.44,42200.0,28.1458,28.1458,28.0918,28.0918,42200.0
2015-05-07 13:20:00,36.44,36.44,36.38,36.4,22300.0,28.0918,28.0918,28.0456,28.061,22300.0
2015-05-07 13:25:00,36.39,36.41,36.39,36.4,32900.0,28.0533,28.0687,28.0533,28.061,32900.0
2015-05-07 13:30:00,36.41,36.44,36.41,36.43,40100.0,28.0687,28.0918,28.0687,28.0841,40100.0
2015-05-07 13:35:00,36.42,36.46,36.42,36.45,45300.0,28.0764,28.1072,28.0764,28.0995,45300.0
2015-05-07 13:40:00,36.45,36.46,36.43,36.44,28000.0,28.0995,28.1072,28.0841,28.0918,28000.0
2015-05-07 13:45:00,36.44,36.45,36.42,36.45,58900.0,28.0918,28.0995,28.0764,28.0995,58900.0
2015-05-07 13:50:00,36.45,36.45,36.43,36.44,33000.0,28.0995,28.0995,28.0841,28.0918,33000.0
2015-05-07 13:55:00,36.44,36.48,36.44,36.45,70800.0,28.0918,28.1226,28.0918,28.0995,70800.0
2015-05-07 14:00:00,36.45,36.5,36.44,36.49,21800.0,28.0995,28.1381,28.0918,28.1304,21800.0
2015-05-07 14:05:00,36.49,36.52,36.48,36.51,28000.0,28.1304,28.1535,28.1226,28.1458,28000.0
2015-05-07 14:10:00,36.5,36.52,36.46,36.46,31400.0,28.1381,28.1535,28.1072,28.1072,31400.0
2015-05-07 14:15:00,36.47,36.48,36.43,36.44,12600.0,28.1149,28.1226,28.0841,28.0918,12600.0
2015-05-07 14:20:00,36.44,36.48,36.44,36.48,19200.0,28.0918,28.1226,28.0918,28.1226,19200.0
2015-05-07 14:25:00,36.48,36.5,36.44,36.45,31300.0,28.1226,28.1381,28.0918,28.0995,31300.0
2015-05-07 14:30:00,36.46,36.48,36.43,36.44,26000.0,28.1072,28.1226,28.0841,28.0918,26000.0
2015-05-07 14:35:00,36.44,36.45,36.44,36.44,3900.0,28.0918,28.0995,28.0918,28.0918,3900.0
2015-05-07 14:40:00,36.45,36.45,36.44,36.45,7300.0,28.0995,28.0995,28.0918,28.0995,7300.0
2015-05-07 14:45:00,36.44,36.45,36.43,36.43,28500.0,28.0918,28.0995,28.0841,28.0841,28500.0
2015-05-07 14:50:00,36.43,36.43,36.4,36.43,22000.0,28.0841,28.0841,28.061,28.0841,22000.0
2015-05-07 14:55:00,36.43,36.44,36.42,36.44,19700.0,28.0841,28.0918,28.0764,28.0918,19700.0
2015-05-07 15:00:00,36.43,36.44,36.4,36.41,21000.0,28.0841,28.0918,28.061,28.0687,21000.0
2015-05-07 15:05:00,36.41,36.43,36.41,36.43,18700.0,28.0687,28.0841,28.0687,28.0841,18700.0
2015-05-07 15:10:00,36.42,36.43,36.38,36.38,43300.0,28.0764,28.0841,28.0456,28.0456,43300.0
2015-05-07 15:15:00,36.38,36.38,36.34,36.34,26500.0,28.0456,28.0456,28.0147,28.0147,26500.0
2015-05-07 15:20:00,36.34,36.35,36.32,36.34,36600.0,28.0147,28.0224,27.9993,28.0147,36600.0
2015-05-07 15:25:00,36.33,36.37,36.32,36.37,34600.0,28.007,28.0378,27.9993,28.0378,34600.0
2015-05-07 15:30:00,36.36,36.4,36.35,36.4,55800.0,28.0301,28.061,28.0224,28.061,55800.0
2015-05-07 15:35:00,36.4,36.41,36.39,36.4,24300.0,28.061,28.0687,28.0533,28.061,24300.0
2015-05-07 15:40:00,36.4,36.4,36.36,36.37,30500.0,28.061,28.061,28.0301,28.0378,30500.0
2015-05-07 15:45:00,36.37,36.4,36.36,36.4,31600.0,28.0378,28.061,28.0301,28.061,31600.0
2015-05-07 15:50:00,36.4,36.43,36.38,36.42,88300.0,28.061,28.0841,28.0456,28.0764,88300.0
2015-05-07 15:55:00,36.43,36.43,36.37,36.38,189200.0,28.0841,28.0841,28.0378,28.0456,189200.0
2015-05-08 09:30:00,36.59,36.68,36.52,36.57,57900.0,28.2074,28.2768,28.1535,28.192,57900.0
2015-05-08 09:35:00,36.58,36.62,36.54,36.54,31300.0,28.1997,28.2306,28.1689,28.1689,31300.0
2015-05-08 09:40:00,36.54,36.62,36.54,36.61,18400.0,28.1689,28.2306,28.1689,28.2229,18400.0
2015-05-08 09:45:00,36.61,36.67,36.61,36.63,22300.0,28.2229,28.2691,28.2229,28.2383,22300.0
2015-05-08 09:50:00,36.62,36.65,36.6,36.61,15300.0,28.2306,28.2537,28.2152,28.2229,15300.0
2015-05-08 09:55:00,36.62,36.63,36.51,36.51,19400.0,28.2306,28.2383,28.1458,28.1458,19400.0
2015-05-08 10:00:00,36.52,36.64,36.51,36.6,68400.0,28.1535,28.246,28.1458,28.2152,68400.0
2015-05-08 10:05:00,36.59,36.65,36.59,36.64,51700.0,28.2074,28.2537,28.2074,28.246,51700.0
2015-05-08 10:10:00,36.65,36.68,36.64,36.67,23400.0,28.2537,28.2768,28.246,28.2691,23400.0
2015-05-08 10:15:00,36.67,36.67,36.62,36.65,18700.0,28.2691,28.2691,28.2306,28.2537,18700.0
2015-05-08 10:20:00,36.65,36.67,36.63,36.66,26800.0,28.2537,28.2691,28.2383,28.2614,26800.0
2015-05-08 10:25:00,36.66,36.68,36.64,36.65,24700.0,28.2614,28.2768,28.246,28.2537,24700.0
2015-05-08 10:30:00,36.66,36.67,36.63,36.63,17700.0,28.2614,28.2691,28.2383,28.2383,17700.0
2015-05-08 10:35:00,36.63,36.65,36.6,36.61,17200.0,28.2383,28.2537,28.2152,28.2229,17200.0
2015-05-08 10:40:00,36.62,36.65,36.61,36.62,26100.0,28.2306,28.2537,28.2229,28.2306,26100.0
2015-05-08 10:45:00,36.63,36.67,36.62,36.67,21700.0,28.2383,28.2691,28.2306,28.2691,21700.0
2015-05-08 10:50:00,36.66,36.67,36.62,36.66,20200.0,28.2614,28.2691,28.2306,28.2614,20200.0
2015-05-08 10:55:00,36.66,36.66,36.62,36.64,19200.0,28.2614,28.2614,28.2306,28.246,19200.0
2015-05-08 11:00:00,36.64,36.69,36.64,36.68,43000.0,28.246,28.2845,28.246,28.2768,43000.0
2015-05-08 11:05:00,36.68,36.69,36.66,36.68,30100.0,28.2768,28.2845,28.2614,28.2768,30100.0
2015-05-08 11:10:00,36.68,36.68,36.65,36.66,28000.0,28.2768,28.2768,28.2537,28.2614,28000.0
2015-05-08 11:15:00,36.66,36.69,36.65,36.68,31500.0,28.2614,28.2845,28.2537,28.2768,31500.0
2015-05-08 11:20:00,36.69,36.69,36.66,36.68,21400.0,28.2845,28.2845,28.2614,28.2768,21400.0
2015-05-08 11:25:00,36.68,36.68,36.64,36.65,20300.0,28.2768,28.2768,28.246,28.2537,20300.0
2015-05-08 11:30:00,36.65,36.71,36.65,36.69,52000.0,28.2537,28.3,28.2537,28.2845,52000.0
2015-05-08 11:35:00,36.69,36.71,36.69,36.71,5100.0,28.2845,28.3,28.2845,28.3,5100.0
2015-05-08 11:40:00,36.7,36.71,36.69,36.7,11700.0,28.2922,28.3,28.2845,28.2922,11700.0
2015-05-08 11:45:00,36.7,36.71,36.69,36.7,51000.0,28.2922,28.3,28.2845,28.2922,51000.0
2015-05-08 11:50:00,36.7,36.71,36.66,36.68,26800.0,28.2922,28.3,28.2614,28.2768,26800.0
2015-05-08 11:55:00,36.67,36.68,36.66,36.68,17500.0,28.2691,28.2768,28.2614,28.2768,17500.0
2015-05-08 12:00:00,36.67,36.68,36.66,36.68,14400.0,28.2691,28.2768,28.2614,28.2768,14400.0
2015-05-08 12:05:00,36.68,36.69,36.67,36.68,21500.0,28.2768,28.2845,28.2691,28.2768,21500.0
2015-05-08 12:10:00,36.68,36.69,36.67,36.68,17800.0,28.2768,28.2845,28.2691,28.2768,17800.0
2015-05-08 12:15:00,36.67,36.68,36.65,36.66,15200.0,28.2691,28.2768,28.2537,28.2614,15200.0
2015-05-08 12:20:00,36.65,36.68,36.65,36.66,10800.0,28.2537,28.2768,28.2537,28.2614,10800.0
2015-05-08 12:25:00,36.66,36.69,36.65,36.68,16300.0,28.2614,28.2845,28.2537,28.2768,16300.0
2015-05-08 12:30:00,36.67,36.68,36.66,36.68,27900.0,28.2691,28.2768,28.2614,28.2768,27900.0
2015-05-08 12:35:00,36.68,36.69,36.67,36.68,25200.0,28.2768,28.2845,28.2691,28.2768,25200.0
2015-05-08 12:40:00,36.68,36.68,36.67,36.68,10200.0,28.2768,28.2768,28.2691,28.2768,10200.0
2015-05-08 12:45:00,36.68,36.7,36.67,36.69,43700.0,28.2768,28.2922,28.2691,28.2845,43700.0
2015-05-08 12:50:00,36.69,36.7,36.68,36.69,15700.0,28.2845,28.2922,28.2768,28.2845,15700.0
2015-05-08 12:55:00,36.69,36.69,36.67,36.69,10600.0,28.2845,28.2845,28.2691,28.2845,10600.0
2015-05-08 13:00:00,36.68,36.69,36.67,36.68,17000.0,28.2768,28.2845,28.2691,28.2768,17000.0
2015-05-08 13:05:00,36.68,36.69,36.67,36.69,18000.0,28.2768,28.2845,28.2691,28.2845,18000.0
2015-05-08 13:10:00,36.68,36.7,36.68,36.69,11700.0,28.2768,28.2922,28.2768,28.2845,11700.0
2015-05-08 13:15:00,36.69,36.7,36.68,36.7,10300.0,28.2845,28.2922,28.2768,28.2922,10300.0
2015-05-08 13:20:00,36.7,36.7,36.69,36.7,5600.0,28.2922,28.2922,28.2845,28.2922,5600.0
2015-05-08 13:25:00,36.7,36.7,36.69,36.7,16800.0,28.2922,28.2922,28.2845,28.2922,16800.0
2015-05-08 13:30:00,36.7,36.7,36.69,36.7,9000.0,28.2922,28.2922,28.2845,28.2922,9000.0
2015-05-08 13:35:00,36.69,36.7,36.68,36.69,34600.0,28.2845,28.2922,28.2768,28.2845,34600.0
2015-05-08 13:40:00,36.69,36.69,36.67,36.68,15500.0,28.2845,28.2845,28.2691,28.2768,15500.0
2015-05-08 13:45:00,36.69,36.69,36.67,36.68,21100.0,28.2845,28.2845,28.2691,28.2768,21100.0
2015-05-08 13:50:00,36.68,36.69,36.67,36.69,14400.0,28.2768,28.2845,28.2691,28.2845,14400.0
2015-05-08 13:55:00,36.68,36.69,36.65,36.66,35400.0,28.2768,28.2845,28.2537,28.2614,35400.0
2015-05-08 14:00:00,36.66,36.67,36.65,36.66,12500.0,28.2614,28.2691,28.2537,28.2614,12500.0
2015-05-08 14:05:00,36.67,36.68,36.65,36.66,25200.0,28.2691,28.2768,28.2537,28.2614,25200.0
2015-05-08 14:10:00,36.66,36.66,36.65,36.66,5600.0,28.2614,28.2614,28.2537,28.2614,5600.0
2015-05-08 14:15:00,36.66,36.68,36.66,36.68,27000.0,28.2614,28.2768,28.2614,28.2768,27000.0
2015-05-08 14:20:00,36.68,36.68,36.65,36.66,50600.0,28.2768,28.2768,28.2537,28.2614,50600.0
2015-05-08 14:25:00,36.67,36.67,36.66,36.67,7200.0,28.2691,28.2691,28.2614,28.2691,7200.0
2015-05-08 14:30:00,36.67,36.68,36.66,36.67,24300.0,28.2691,28.2768,28.2614,28.2691,24300.0
2015-05-08 14:35:00,36.67,36.67,36.66,36.67,13700.0,28.2691,28.2691,28.2614,28.2691,13700.0
2015-05-08 14:40:00,36.66,36.69,36.66,36.68,25300.0,28.2614,28.2845,28.2614,28.2768,25300.0
2015-05-08 14:45:00,36.68,36.69,36.67,36.68,9600.0,28.2768,28.2845,28.2691,28.2768,9600.0
2015-05-08 14:50:00,36.69,36.7,36.68,36.7,17600.0,28.2845,28.2922,28.2768,28.2922,17600.0
2015-05-08 14:55:00,36.7,36.7,36.69,36.69,26700.0,28.2922,28.2922,28.2845,28.2845,26700.0
2015-05-08 15:00:00,36.7,36.7,36.69,36.7,19300.0,28.2922,28.2922,28.2845,28.2922,19300.0
2015-05-08 15:05:00,36.7,36.71,36.69,36.71,25300.0,28.2922,28.3,28.2845,28.3,25300.0
2015-05-08 15:10:00,36.71,36.71,36.7,36.71,42500.0,28.3,28.3,28.2922,28.3,42500.0
2015-05-08 15:15:00,36.71,36.71,36.69,36.7,25900.0,28.3,28.3,28.2845,28.2922,25900.0
2015-05-08 15:20:00,36.69,36.7,36.67,36.68,33900.0,28.2845,28.2922,28.2691,28.2768,33900.0
2015-05-08 15:25:00,36.68,36.68,36.66,36.67,31500.0,28.2768,28.2768,28.2614,28.2691,31500.0
2015-05-08 15:30:00,36.67,36.68,36.65,36.66,102400.0,28.2691,28.2768,28.2537,28.2614,102400.0
2015-05-08 15:35:00,36.66,36.67,36.64,36.66,49500.0,28.2614,28.2691,28.246,28.2614,49500.0
2015-05-08 15:40:00,36.66,36.67,36.65,36.66,33100.0,28.2614,28.2691,28.2537,28.2614,33100.0
2015-05-08 15:45:00,36.66,36.67,36.64,36.64,74100.0,28.2614,28.2691,28.246,28.246,74100.0
2015-05-08 15:50:00,36.65,36.65,36.61,36.64,82200.0,28.2537,28.2537,28.2229,28.246,82200.0
2015-05-08 15:55:00,36.64,36.64,36.61,36.62,167700.0,28.246,28.246,28.2229,28.2306,167700.0
2015-05-11 09:30:00,36.52,36.58,36.37,36.51,55000.0,28.1535,28.1997,28.0378,28.1458,55000.0
2015-05-11 09:35:00,36.48,36.58,36.48,36.55,26400.0,28.1226,28.1997,28.1226,28.1766,26400.0
2015-05-11 09:40:00,36.55,36.57,36.49,36.5,29700.0,28.1766,28.192,28.1304,28.1381,29700.0
2015-05-11 09:45:00,36.5,36.54,36.49,36.49,15900.0,28.1381,28.1689,28.1304,28.1304,15900.0
2015-05-11 09:50:00,36.49,36.53,36.48,36.5,12600.0,28.1304,28.1612,28.1226,28.1381,12600.0
2015-05-11 09:55:00,36.51,36.57,36.49,36.57,9700.0,28.1458,28.192,28.1304,28.192,9700.0
2015-05-11 10:00:00,36.56,36.62,36.56,36.6,8300.0,28.1843,28.2306,28.1843,28.2152,8300.0
2015-05-11 10:05:00,36.6,36.64,36.59,36.63,14800.0,28.2152,28.246,28.2074,28.2383,14800.0
2015-05-11 10:10:00,36.63,36.66,36.62,36.62,9500.0,28.2383,28.2614,28.2306,28.2306,9500.0
2015-05-11 10:15:00,36.61,36.64,36.6,36.61,11400.0,28.2229,28.246,28.2152,28.2229,11400.0
2015-05-11 10:20:00,36.61,36.68,36.61,36.67,12300.0,28.2229,28.2768,28.2229,28.2691,12300.0
2015-05-11 10:25:00,36.67,36.67,36.59,36.59,10300.0,28.2691,28.2691,28.2074,28.2074,10300.0
2015-05-11 10:30:00,36.59,36.59,36.51,36.51,19500.0,28.2074,28.2074,28.1458,28.1458,19500.0
2015-05-11 10:35:00,36.52,36.56,36.52,36.55,13000.0,28.1535,28.1843,28.1535,28.1766,13000.0
2015-05-11 10:40:00,36.57,36.59,36.57,36.59,9600.0,28.192,28.2074,28.192,28.2074,9600.0
2015-05-11 10:45:00,36.59,36.61,36.58,36.59,14900.0,28.2074,28.2229,28.1997,28.2074,14900.0
2015-05-11 10:50:00,36.59,36.61,36.58,36.58,11700.0,28.2074,28.2229,28.1997,28.1997,11700.0
2015-05-11 10:55:00,36.59,36.61,36.58,36.59,18200.0,28.2074,28.2229,28.1997,28.2074,18200.0
2015-05-11 11:00:00,36.59,36.63,36.59,36.63,26700.0,28.2074,28.2383,28.2074,28.2383,26700.0
2015-05-11 11:05:00,36.62,36.64,36.62,36.64,9100.0,28.2306,28.246,28.2306,28.246,9100.0
2015-05-11 11:10:00,36.64,36.68,36.63,36.67,17700.0,28.246,28.2768,28.2383,28.2691,17700.0
2015-05-11 11:15:00,36.67,36.68,36.64,36.66,33700.0,28.2691,28.2768,28.246,28.2614,33700.0
2015-05-11 11:20:00,36.66,36.69,36.64,36.65,27400.0,28.2614,28.2845,28.246,28.2537,27400.0
2015-05-11 11:25:00,36.66,36.66,36.59,36.62,20300.0,28.2614,28.2614,28.2074,28.2306,20300.0
2015-05-11 11:30:00,36.63,36.63,36.6,36.62,16900.0,28.2383,28.2383,28.2152,28.2306,16900.0
2015-05-11 11:35:00,36.62,36.65,36.6,36.63,18200.0,28.2306,28.2537,28.2152,28.2383,18200.0
2015-05-11 11:40:00,36.64,36.65,36.63,36.64,12200.0,28.246,28.2537,28.2383,28.246,12200.0
2015-05-11 11:45:00,36.63,36.67,36.63,36.67,16100.0,28.2383,28.2691,28.2383,28.2691,16100.0
2015-05-11 11:50:00,36.66,36.68,36.65,36.66,14400.0,28.2614,28.2768,28.2537,28.2614,14400.0
2015-05-11 11:55:00,36.66,36.66,36.63,36.65,15100.0,28.2614,28.2614,28.2383,28.2537,15100.0
2015-05-11 12:00:00,36.65,36.66,36.63,36.65,30500.0,28.2537,28.2614,28.2383,28.2537,30500.0
2015-05-11 12:05:00,36.64,36.65,36.62,36.62,15100.0,28.246,28.2537,28.2306,28.2306,15100.0
2015-05-11 12:10:00,36.63,36.64,36.62,36.63,7200.0,28.2383,28.246,28.2306,28.2383,7200.0
2015-05-11 12:15:00,36.62,36.63,36.6,36.62,5500.0,28.2306,28.2383,28.2152,28.2306,5500.0
2015-05-11 12:20:00,36.63,36.65,36.62,36.63,22200.0,28.2383,28.2537,28.2306,28.2383,22200.0
2015-05-11 12:25:00,36.64,36.65,36.62,36.65,9400.0,28.246,28.2537,28.2306,28.2537,9400.0
2015-05-11 12:30:00,36.64,36.65,36.63,36.65,12100.0,28.246,28.2537,28.2383,28.2537,12100.0
2015-05-11 12:35:00,36.65,36.66,36.64,36.65,9200.0,28.2537,28.2614,28.246,28.2537,9200.0
2015-05-11 12:40:00,36.65,36.66,36.64,36.66,9400.0,28.2537,28.2614,28.246,28.2614,9400.0
2015-05-11 12:45:00,36.66,36.66,36.64,36.64,13400.0,28.2614,28.2614,28.246,28.246,13400.0
2015-05-11 12:50:00,36.65,36.67,36.64,36.66,12900.0,28.2537,28.2691,28.246,28.2614,12900.0
2015-05-11 12:55:00,36.66,36.67,36.65,36.66,7300.0,28.2614,28.2691,28.2537,28.2614,7300.0
2015-05-11 13:00:00,36.66,36.67,36.65,36.66,5800.0,28.2614,28.2691,28.2537,28.2614,5800.0
2015-05-11 13:05:00,36.66,36.67,36.65,36.67,5300.0,28.2614,28.2691,28.2537,28.2691,5300.0
2015-05-11 13:10:00,36.67,36.69,36.66,36.69,12100.0,28.2691,28.2845,28.2614,28.2845,12100.0
2015-05-11 13:15:00,36.69,36.71,36.68,36.7,16000.0,28.2845,28.3,28.2768,28.2922,16000.0
2015-05-11 13:20:00,36.7,36.71,36.68,36.68,34100.0,28.2922,28.3,28.2768,28.2768,34100.0
2015-05-11 13:25:00,36.68,36.7,36.67,36.68,35800.0,28.2768,28.2922,28.2691,28.2768,35800.0
2015-05-11 13:30:00,36.67,36.68,36.65,36.66,7800.0,28.2691,28.2768,28.2537,28.2614,7800.0
2015-05-11 13:35:00,36.66,36.66,36.63,36.64,16700.0,28.2614,28.2614,28.2383,28.246,16700.0
2015-05-11 13:40:00,36.64,36.68,36.64,36.67,12700.0,28.246,28.2768,28.246,28.2691,12700.0
2015-05-11 13:45:00,36.67,36.67,36.65,36.66,18700.0,28.2691,28.2691,28.2537,28.2614,18700.0
2015-05-11 13:50:00,36.66,36.68,36.65,36.66,11300.0,28.2614,28.2768,28.2537,28.2614,11300.0
2015-05-11 13:55:00,36.66,36.69,36.66,36.66,23600.0,28.2614,28.2845,28.2614,28.2614,23600.0
2015-05-11 14:00:00,36.67,36.7,36.65,36.69,27300.0,28.2691,28.2922,28.2537,28.2845,27300.0
2015-05-11 14:05:00,36.69,36.69,36.62,36.63,29700.0,28.2845,28.2845,28.2306,28.2383,29700.0
2015-05-11 14:10:00,36.63,36.65,36.62,36.64,13800.0,28.2383,28.2537,28.2306,28.246,13800.0
2015-05-11 14:15:00,36.64,36.64,36.61,36.62,11600.0,28.246,28.246,28.2229,28.2306,11600.0
2015-05-11 14:20:00,36.62,36.64,36.6,36.64,25200.0,28.2306,28.246,28.2152,28.246,25200.0
2015-05-11 14:25:00,36.64,36.66,36.63,36.66,26500.0,28.246,28.2614,28.2383,28.2614,26500.0
2015-05-11 14:30:00,36.65,36.66,36.62,36.63,22100.0,28.2537,28.2614,28.2306,28.2383,22100.0
2015-05-11 14:35:00,36.63,36.63,36.58,36.6,19100.0,28.2383,28.2383,28.1997,28.2152,19100.0
2015-05-11 14:40:00,36.59,36.63,36.59,36.62,25800.0,28.2074,28.2383,28.2074,28.2306,25800.0
2015-05-11 14:45:00,36.62,36.62,36.59,36.59,8500.0,28.2306,28.2306,28.2074,28.2074,8500.0
2015-05-11 14:50:00,36.59,36.6,36.55,36.57,20700.0,28.2074,28.2152,28.1766,28.192,20700.0
2015-05-11 14:55:00,36.58,36.58,36.54,36.57,28300.0,28.1997,28.1997,28.1689,28.192,28300.0
2015-05-11 15:00:00,36.57,36.57,36.54,36.55,17500.0,28.192,28.192,28.1689,28.1766,17500.0
2015-05-11 15:05:00,36.54,36.58,36.54,36.58,10800.0,28.1689,28.1997,28.1689,28.1997,10800.0
2015-05-11 15:10:00,36.58,36.6,36.56,36.6,17200.0,28.1997,28.2152,28.1843,28.2152,17200.0
2015-05-11 15:15:00,36.6,36.63,36.59,36.63,31100.0,28.2152,28.2383,28.2074,28.2383,31100.0
2015-05-11 15:20:00,36.63,36.64,36.61,36.61,27500.0,28.2383,28.246,28.2229,28.2229,27500.0
2015-05-11 15:25:00,36.61,36.62,36.59,36.59,22100.0,28.2229,28.2306,28.2074,28.2074,22100.0
2015-05-11 15:30:00,36.59,36.6,36.55,36.56,35400.0,28.2074,28.2152,28.1766,28.1843,35400.0
2015-05-11 15:35:00,36.55,36.56,36.53,36.56,76500.0,28.1766,28.1843,28.1612,28.1843,76500.0
2015-05-11 15:40:00,36.55,36.57,36.54,36.56,25800.0,28.1766,28.192,28.1689,28.1843,25800.0
2015-05-11 15:45:00,36.55,36.56,36.5,36.54,83800.0,28.1766,28.1843,28.1381,28.1689,83800.0
2015-05-11 15:50:00,36.54,36.54,36.51,36.51,64700.0,28.1689,28.1689,28.1458,28.1458,64700.0
2015-05-11 15:55:00,36.51,36.52,36.47,36.5,295000.0,28.1458,28.1535,28.1149,28.1381,295000.0
2015-05-12 09:30:00,36.36,36.44,36.31,36.37,63000.0,28.0301,28.0918,27.9916,28.0378,63000.0
2015-05-12 09:35:00,36.38,36.44,36.38,36.41,16800.0,28.0456,28.0918,28.0456,28.0687,16800.0
2015-05-12 09:40:00,36.41,36.44,36.35,36.38,36000.0,28.0687,28.0918,28.0224,28.0456,36000.0
2015-05-12 09:45:00,36.39,36.39,36.35,36.36,19200.0,28.0533,28.0533,28.0224,28.0301,19200.0
2015-05-12 09:50:00,36.36,36.44,36.35,36.38,30300.0,28.0301,28.0918,28.0224,28.0456,30300.0
2015-05-12 09:55:00,36.39,36.44,36.38,36.4,18400.0,28.0533,28.0918,28.0456,28.061,18400.0
2015-05-12 10:00:00,36.39,36.41,36.36,36.39,27400.0,28.0533,28.0687,28.0301,28.0533,27400.0
2015-05-12 10:05:00,36.39,36.47,36.38,36.47,24400.0,28.0533,28.1149,28.0456,28.1149,24400.0
2015-05-12 10:10:00,36.47,36.49,36.4,36.43,28000.0,28.1149,28.1304,28.061,28.0841,28000.0
2015-05-12 10:15:00,36.42,36.48,36.4,36.45,32700.0,28.0764,28.1226,28.061,28.0995,32700.0
2015-05-12 10:20:00,36.46,36.49,36.44,36.47,57400.0,28.1072,28.1304,28.0918,28.1149,57400.0
2015-05-12 10:25:00,36.47,36.5,36.46,36.49,20800.0,28.1149,28.1381,28.1072,28.1304,20800.0
2015-05-12 10:30:00,36.48,36.55,36.48,36.55,16600.0,28.1226,28.1766,28.1226,28.1766,16600.0
2015-05-12 10:35:00,36.54,36.62,36.53,36.61,18300.0,28.1689,28.2306,28.1612,28.2229,18300.0
2015-05-12 10:40:00,36.61,36.64,36.6,36.6,23500.0,28.2229,28.246,28.2152,28.2152,23500.0
2015-05-12 10:45:00,36.6,36.69,36.6,36.65,29500.0,28.2152,28.2845,28.2152,28.2537,29500.0
2015-05-12 10:50:00,36.65,36.66,36.61,36.61,17900.0,28.2537,28.2614,28.2229,28.2229,17900.0
2015-05-12 10:55:00,36.62,36.63,36.59,36.62,12000.0,28.2306,28.2383,28.2074,28.2306,12000.0
2015-05-12 11:00:00,36.63,36.65,36.62,36.65,16900.0,28.2383,28.2537,28.2306,28.2537,16900.0
2015-05-12 11:05:00,36.65,36.7,36.64,36.66,17700.0,28.2537,28.2922,28.246,28.2614,17700.0
2015-05-12 11:10:00,36.66,36.67,36.57,36.58,38100.0,28.2614,28.2691,28.192,28.1997,38100.0
2015-05-12 11:15:00,36.58,36.61,36.58,36.59,54200.0,28.1997,28.2229,28.1997,28.2074,54200.0
2015-05-12 11:20:00,36.59,36.62,36.58,36.6,47400.0,28.2074,28.2306,28.1997,28.2152,47400.0
2015-05-12 11:25:00,36.6,36.62,36.58,36.6,32800.0,28.2152,28.2306,28.1997,28.2152,32800.0
2015-05-12 11:30:00,36.59,36.6,36.57,36.58,39800.0,28.2074,28.2152,28.192,28.1997,39800.0
2015-05-12 11:35:00,36.58,36.59,36.57,36.59,7800.0,28.1997,28.2074,28.192,28.2074,7800.0
2015-05-12 11:40:00,36.58,36.61,36.57,36.61,19000.0,28.1997,28.2229,28.192,28.2229,19000.0
2015-05-12 11:45:00,36.61,36.65,36.6,36.63,15000.0,28.2229,28.2537,28.2152,28.2383,15000.0
2015-05-12 11:50:00,36.62,36.63,36.6,36.63,13500.0,28.2306,28.2383,28.2152,28.2383,13500.0
2015-05-12 11:55:00,36.63,36.63,36.6,36.61,13000.0,28.2383,28.2383,28.2152,28.2229,13000.0
2015-05-12 12:00:00,36.6,36.62,36.55,36.55,17000.0,28.2152,28.2306,28.1766,28.1766,17000.0
2015-05-12 12:05:00,36.56,36.56,36.52,36.54,13600.0,28.1843,28.1843,28.1535,28.1689,13600.0
2015-05-12 12:10:00,36.54,36.54,36.52,36.54,12300.0,28.1689,28.1689,28.1535,28.1689,12300.0
2015-05-12 12:15:00,36.54,36.57,36.51,36.57,16500.0,28.1689,28.192,28.1458,28.192,16500.0
2015-05-12 12:20:00,36.57,36.6,36.55,36.59,18200.0,28.192,28.2152,28.1766,28.2074,18200.0
2015-05-12 12:25:00,36.58,36.63,36.56,36.63,28900.0,28.1997,28.2383,28.1843,28.2383,28900.0
2015-05-12 12:30:00,36.63,36.63,36.56,36.57,14000.0,28.2383,28.2383,28.1843,28.192,14000.0
2015-05-12 12:35:00,36.56,36.61,36.54,36.61,19000.0,28.1843,28.2229,28.1689,28.2229,19000.0
2015-05-12 12:40:00,36.61,36.64,36.61,36.64,6500.0,28.2229,28.246,28.2229,28.246,6500.0
2015-05-12 12:45:00,36.64,36.64,36.58,36.59,12200.0,28.246,28.246,28.1997,28.2074,12200.0
2015-05-12 12:50:00,36.59,36.64,36.59,36.59,23100.0,28.2074,28.246,28.2074,28.2074,23100.0
2015-05-12 12:55:00,36.6,36.61,36.58,36.59,10700.0,28.2152,28.2229,28.1997,28.2074,10700.0
2015-05-12 13:00:00,36.59,36.6,36.57,36.58,8200.0,28.2074,28.2152,28.192,28.1997,8200.0
2015-05-12 13:05:00,36.58,36.63,36.55,36.61,25000.0,28.1997,28.2383,28.1766,28.2229,25000.0
2015-05-12 13:10:00,36.61,36.64,36.61,36.63,30900.0,28.2229,28.246,28.2229,28.2383,30900.0
2015-05-12 13:15:00,36.63,36.64,36.59,36.63,35800.0,28.2383,28.246,28.2074,28.2383,35800.0
2015-05-12 13:20:00,36.63,36.67,36.63,36.65,13900.0,28.2383,28.2691,28.2383,28.2537,13900.0
2015-05-12 13:25:00,36.65,36.67,36.64,36.66,8700.0,28.2537,28.2691,28.246,28.2614,8700.0
2015-05-12 13:30:00,36.65,36.65,36.62,36.63,6300.0,28.2537,28.2537,28.2306,28.2383,6300.0
2015-05-12 13:35:00,36.63,36.64,36.6,36.64,18000.0,28.2383,28.246,28.2152,28.246,18000.0
2015-05-12 13:40:00,36.64,36.65,36.63,36.64,12000.0,28.246,28.2537,28.2383,28.246,12000.0
2015-05-12 13:45:00,36.64,36.65,36.63,36.65,11100.0,28.246,28.2537,28.2383,28.2537,11100.0
2015-05-12 13:50:00,36.65,36.65,36.59,36.6,13700.0,28.2537,28.2537,28.2074,28.2152,13700.0
2015-05-12 13:55:00,36.6,36.65,36.59,36.63,22300.0,28.2152,28.2537,28.2074,28.2383,22300.0
2015-05-12 14:00:00,36.62,36.63,36.62,36.63,10600.0,28.2306,28.2383,28.2306,28.2383,10600.0
2015-05-12 14:05:00,36.63,36.65,36.63,36.64,11500.0,28.2383,28.2537,28.2383,28.246,11500.0
2015-05-12 14:10:00,36.64,36.64,36.59,36.61,12700.0,28.246,28.246,28.2074,28.2229,12700.0
2015-05-12 14:15:00,36.61,36.62,36.59,36.61,13300.0,28.2229,28.2306,28.2074,28.2229,13300.0
2015-05-12 14:20:00,36.61,36.64,36.6,36.64,12000.0,28.2229,28.246,28.2152,28.246,12000.0
2015-05-12 14:25:00,36.64,36.69,36.64,36.68,17300.0,28.246,28.2845,28.246,28.2768,17300.0
2015-05-12 14:30:00,36.68,36.69,36.67,36.68,10700.0,28.2768,28.2845,28.2691,28.2768,10700.0
2015-05-12 14:35:00,36.68,36.7,36.67,36.7,10700.0,28.2768,28.2922,28.2691,28.2922,10700.0
2015-05-12 14:40:00,36.7,36.7,36.67,36.69,30600.0,28.2922,28.2922,28.2691,28.2845,30600.0
2015-05-12 14:45:00,36.68,36.7,36.67,36.69,16400.0,28.2768,28.2922,28.2691,28.2845,16400.0
2015-05-12 14:50:00,36.69,36.69,36.66,36.67,14300.0,28.2845,28.2845,28.2614,28.2691,14300.0
2015-05-12 14:55:00,36.67,36.67,36.62,36.64,26000.0,28.2691,28.2691,28.2306,28.246,26000.0
2015-05-12 15:00:00,36.65,36.65,36.62,36.62,50200.0,28.2537,28.2537,28.2306,28.2306,50200.0
2015-05-12 15:05:00,36.62,36.64,36.6,36.64,29700.0,28.2306,28.246,28.2152,28.246,29700.0
2015-05-12 15:10:00,36.64,36.65,36.62,36.64,20100.0,28.246,28.2537,28.2306,28.246,20100.0
2015-05-12 15:15:00,36.64,36.65,36.61,36.62,27100.0,28.246,28.2537,28.2229,28.2306,27100.0
2015-05-12 15:20:00,36.63,36.67,36.62,36.64,27500.0,28.2383,28.2691,28.2306,28.246,27500.0
2015-05-12 15:25:00,36.65,36.67,36.64,36.66,24600.0,28.2537,28.2691,28.246,28.2614,24600.0
2015-05-12 15:30:00,36.66,36.67,36.64,36.65,24900.0,28.2614,28.2691,28.246,28.2537,24900.0
2015-05-12 15:35:00,36.65,36.67,36.63,36.63,53200.0,28.2537,28.2691,28.2383,28.2383,53200.0
2015-05-12 15:40:00,36.64,36.65,36.61,36.63,50200.0,28.246,28.2537,28.2229,28.2383,50200.0
2015-05-12 15:45:00,36.63,36.64,36.59,36.64,89400.0,28.2383,28.246,28.2074,28.246,89400.0
2015-05-12 15:50:00,36.64,36.64,36.6,36.62,50600.0,28.246,28.246,28.2152,28.2306,50600.0
2015-05-12 15:55:00,36.62,36.64,36.61,36.61,153300.0,28.2306,28.246,28.2229,28.2229,153300.0
2015-05-13 09:30:00,36.62,36.81,36.61,36.76,81900.0,28.2306,28.377,28.2229,28.3385,81900.0
2015-05-13 09:35:00,36.79,36.87,36.7,36.81,15400.0,28.3616,28.4233,28.2922,28.377,15400.0
2015-05-13 09:40:00,36.8,36.83,36.76,36.8,16400.0,28.3693,28.3925,28.3385,28.3693,16400.0
2015-05-13 09:45:00,36.79,36.88,36.78,36.88,16800.0,28.3616,28.431,28.3539,28.431,16800.0
2015-05-13 09:50:00,36.86,36.88,36.79,36.81,28700.0,28.4156,28.431,28.3616,28.377,28700.0
2015-05-13 09:55:00,36.8,36.81,36.74,36.77,19100.0,28.3693,28.377,28.3231,28.3462,19100.0
2015-05-13 10:00:00,36.77,36.8,36.72,36.79,16700.0,28.3462,28.3693,28.3077,28.3616,16700.0
2015-05-13 10:05:00,36.8,36.8,36.76,36.79,10900.0,28.3693,28.3693,28.3385,28.3616,10900.0
2015-05-13 10:10:00,36.78,36.82,36.75,36.79,13600.0,28.3539,28.3848,28.3308,28.3616,13600.0
2015-05-13 10:15:00,36.79,36.79,36.74,36.74,18400.0,28.3616,28.3616,28.3231,28.3231,18400.0
2015-05-13 10:20:00,36.74,36.81,36.73,36.8,16500.0,28.3231,28.377,28.3154,28.3693,16500.0
2015-05-13 10:25:00,36.79,36.79,36.76,36.77,15200.0,28.3616,28.3616,28.3385,28.3462,15200.0
2015-05-13 10:30:00,36.77,36.77,36.71,36.72,33900.0,28.3462,28.3462,28.3,28.3077,33900.0
2015-05-13 10:35:00,36.73,36.75,36.7,36.7,30700.0,28.3154,28.3308,28.2922,28.2922,30700.0
2015-05-13 10:40:00,36.7,36.74,36.7,36.72,25000.0,28.2922,28.3231,28.2922,28.3077,25000.0
2015-05-13 10:45:00,36.72,36.73,36.68,36.72,22100.0,28.3077,28.3154,28.2768,28.3077,22100.0
2015-05-13 10:50:00,36.71,36.77,36.7,36.74,20800.0,28.3,28.3462,28.2922,28.3231,20800.0
2015-05-13 10:55:00,36.74,36.75,36.68,36.7,22800.0,28.3231,28.3308,28.2768,28.2922,22800.0
2015-05-13 11:00:00,36.69,36.7,36.65,36.68,22000.0,28.2845,28.2922,28.2537,28.2768,22000.0
2015-05-13 11:05:00,36.68,36.7,36.67,36.7,23500.0,28.2768,28.2922,28.2691,28.2922,23500.0
2015-05-13 11:10:00,36.7,36.72,36.69,36.71,33300.0,28.2922,28.3077,28.2845,28.3,33300.0
2015-05-13 11:15:00,36.72,36.77,36.7,36.76,34800.0,28.3077,28.3462,28.2922,28.3385,34800.0
2015-05-13 11:20:00,36.75,36.76,36.73,36.75,18100.0,28.3308,28.3385,28.3154,28.3308,18100.0
2015-05-13 11:25:00,36.74,36.77,36.73,36.77,42500.0,28.3231,28.3462,28.3154,28.3462,42500.0
2015-05-13 11:30:00,36.76,36.81,36.74,36.81,46000.0,28.3385,28.377,28.3231,28.377,46000.0
2015-05-13 11:35:00,36.81,36.81,36.78,36.8,23700.0,28.377,28.377,28.3539,28.3693,23700.0
2015-05-13 11:40:00,36.8,36.82,36.79,36.82,12300.0,28.3693,28.3848,28.3616,28.3848,12300.0
2015-05-13 11:45:00,36.82,36.84,36.8,36.83,25500.0,28.3848,28.4002,28.3693,28.3925,25500.0
2015-05-13 11:50:00,36.82,36.82,36.79,36.79,12300.0,28.3848,28.3848,28.3616,28.3616,12300.0
2015-05-13 11:55:00,36.79,36.81,36.78,36.8,19100.0,28.3616,28.377,28.3539,28.3693,19100.0
2015-05-13 12:00:00,36.79,36.84,36.79,36.83,15300.0,28.3616,28.4002,28.3616,28.3925,15300.0
2015-05-13 12:05:00,36.82,36.83,36.79,36.8,12300.0,28.3848,28.3925,28.3616,28.3693,12300.0
2015-05-13 12:10:00,36.79,36.82,36.79,36.81,24000.0,28.3616,28.3848,28.3616,28.377,24000.0
2015-05-13 12:15:00,36.82,36.82,36.81,36.82,4400.0,28.3848,28.3848,28.377,28.3848,4400.0
2015-05-13 12:20:00,36.81,36.82,36.79,36.8,19400.0,28.377,28.3848,28.3616,28.3693,19400.0
2015-05-13 12:25:00,36.79,36.81,36.78,36.81,62900.0,28.3616,28.377,28.3539,28.377,62900.0
2015-05-13 12:30:00,36.8,36.82,36.79,36.81,41400.0,28.3693,28.3848,28.3616,28.377,41400.0
2015-05-13 12:35:00,36.82,36.85,36.81,36.85,10700.0,28.3848,28.4079,28.377,28.4079,10700.0
2015-05-13 12:40:00,36.84,36.85,36.79,36.81,21600.0,28.4002,28.4079,28.3616,28.377,21600.0
2015-05-13 12:45:00,36.81,36.82,36.8,36.82,11300.0,28.377,28.3848,28.3693,28.3848,11300.0
2015-05-13 12:50:00,36.82,36.82,36.81,36.82,8100.0,28.3848,28.3848,28.377,28.3848,8100.0
2015-05-13 12:55:00,36.81,36.84,36.8,36.84,33100.0,28.377,28.4002,28.3693,28.4002,33100.0
2015-05-13 13:00:00,36.83,36.91,36.83,36.9,23900.0,28.3925,28.4541,28.3925,28.4464,23900.0
2015-05-13 13:05:00,36.89,36.9,36.84,36.84,18400.0,28.4387,28.4464,28.4002,28.4002,18400.0
2015-05-13 13:10:00,36.84,36.85,36.83,36.83,5800.0,28.4002,28.4079,28.3925,28.3925,5800.0
2015-05-13 13:15:00,36.84,36.84,36.81,36.82,8600.0,28.4002,28.4002,28.377,28.3848,8600.0
2015-05-13 13:20:00,36.82,36.83,36.8,36.81,9600.0,28.3848,28.3925,28.3693,28.377,9600.0
2015-05-13 13:25:00,36.81,36.82,36.8,36.82,9300.0,28.377,28.3848,28.3693,28.3848,9300.0
2015-05-13 13:30:00,36.82,36.82,36.8,36.81,6600.0,28.3848,28.3848,28.3693,28.377,6600.0
2015-05-13 13:35:00,36.82,36.85,36.8,36.84,20500.0,28.3848,28.4079,28.3693,28.4002,20500.0
2015-05-13 13:40:00,36.84,36.85,36.83,36.85,11100.0,28.4002,28.4079,28.3925,28.4079,11100.0
2015-05-13 13:45:00,36.85,36.85,36.82,36.82,8700.0,28.4079,28.4079,28.3848,28.3848,8700.0
2015-05-13 13:50:00,36.83,36.83,36.78,36.8,13900.0,28.3925,28.3925,28.3539,28.3693,13900.0
2015-05-13 13:55:00,36.8,36.82,36.79,36.81,8000.0,28.3693,28.3848,28.3616,28.377,8000.0
2015-05-13 14:00:00,36.81,36.83,36.78,36.82,27500.0,28.377,28.3925,28.3539,28.3848,27500.0
2015-05-13 14:05:00,36.82,36.82,36.78,36.8,16600.0,28.3848,28.3848,28.3539,28.3693,16600.0
2015-05-13 14:10:00,36.8,36.81,36.79,36.8,9400.0,28.3693,28.377,28.3616,28.3693,9400.0
2015-05-13 14:15:00,36.81,36.83,36.78,36.81,20700.0,28.377,28.3925,28.3539,28.377,20700.0
2015-05-13 14:20:00,36.8,36.85,36.78,36.85,61800.0,28.3693,28.4079,28.3539,28.4079,61800.0
2015-05-13 14:25:00,36.85,36.85,36.83,36.85,16000.0,28.4079,28.4079,28.3925,28.4079,16000.0
2015-05-13 14:30:00,36.84,36.84,36.82,36.82,16600.0,28.4002,28.4002,28.3848,28.3848,16600.0
2015-05-13 14:35:00,36.81,36.84,36.81,36.84,27300.0,28.377,28.4002,28.377,28.4002,27300.0
2015-05-13 14:40:00,36.84,36.85,36.82,36.85,14500.0,28.4002,28.4079,28.3848,28.4079,14500.0
2015-05-13 14:45:00,36.84,36.85,36.83,36.85,15700.0,28.4002,28.4079,28.3925,28.4079,15700.0
2015-05-13 14:50:00,36.84,36.85,36.8,36.82,31700.0,28.4002,28.4079,28.3693,28.3848,31700.0
2015-05-13 14:55:00,36.82,36.84,36.81,36.84,23500.0,28.3848,28.4002,28.377,28.4002,23500.0
2015-05-13 15:00:00,36.84,36.85,36.82,36.84,27100.0,28.4002,28.4079,28.3848,28.4002,27100.0
2015-05-13 15:05:00,36.84,36.9,36.84,36.9,33100.0,28.4002,28.4464,28.4002,28.4464,33100.0
2015-05-13 15:10:00,36.9,36.91,36.86,36.9,92700.0,28.4464,28.4541,28.4156,28.4464,92700.0
2015-05-13 15:15:00,36.9,36.91,36.88,36.89,45700.0,28.4464,28.4541,28.431,28.4387,45700.0
2015-05-13 15:20:00,36.89,36.94,36.87,36.92,146000.0,28.4387,28.4773,28.4233,28.4618,146000.0
2015-05-13 15:25:00,36.91,36.92,36.9,36.92,62600.0,28.4541,28.4618,28.4464,28.4618,62600.0
2015-05-13 15:30:00,36.91,36.92,36.87,36.87,64700.0,28.4541,28.4618,28.4233,28.4233,64700.0
2015-05-13 15:35:00,36.88,36.89,36.86,36.89,83300.0,28.431,28.4387,28.4156,28.4387,83300.0
2015-05-13 15:40:00,36.88,36.93,36.88,36.9,117900.0,28.431,28.4696,28.431,28.4464,117900.0
2015-05-13 15:45:00,36.9,36.93,36.88,36.88,116800.0,28.4464,28.4696,28.431,28.431,116800.0
2015-05-13 15:50:00,36.88,36.9,36.87,36.89,137200.0,28.431,28.4464,28.4233,28.4387,137200.0
2015-05-13 15:55:00,36.89,36.89,36.84,36.86,255400.0,28.4387,28.4387,28.4002,28.4156,255400.0
2015-05-14 09:30:00,37.0,37.09,36.92,37.02,65500.0,28.5235,28.5929,28.4618,28.5389,65500.0
2015-05-14 09:35:00,37.01,37.1,37.01,37.05,26300.0,28.5312,28.6006,28.5312,28.5621,26300.0
2015-05-14 09:40:00,37.04,37.1,37.03,37.08,54000.0,28.5544,28.6006,28.5466,28.5852,54000.0
2015-05-14 09:45:00,37.08,37.16,37.07,37.14,65500.0,28.5852,28.6469,28.5775,28.6314,65500.0
2015-05-14 09:50:00,37.16,37.17,37.12,37.16,35100.0,28.6469,28.6546,28.616,28.6469,35100.0
2015-05-14 09:55:00,37.16,37.17,37.11,37.16,44500.0,28.6469,28.6546,28.6083,28.6469,44500.0
2015-05-14 10:00:00,37.15,37.2,37.14,37.2,53400.0,28.6392,28.6777,28.6314,28.6777,53400.0
2015-05-14 10:05:00,37.19,37.22,37.16,37.21,105700.0,28.67,28.6931,28.6469,28.6854,105700.0
2015-05-14 10:10:00,37.22,37.29,37.22,37.25,53500.0,28.6931,28.7471,28.6931,28.7162,53500.0
2015-05-14 10:15:00,37.26,37.27,37.24,37.25,49200.0,28.7239,28.7317,28.7085,28.7162,49200.0
2015-05-14 10:20:00,37.25,37.28,37.25,37.25,26400.0,28.7162,28.7394,28.7162,28.7162,26400.0
2015-05-14 10:25:00,37.25,37.28,37.24,37.28,35300.0,28.7162,28.7394,28.7085,28.7394,35300.0
2015-05-14 10:30:00,37.28,37.28,37.26,37.28,29500.0,28.7394,28.7394,28.7239,28.7394,29500.0
2015-05-14 10:35:00,37.28,37.32,37.27,37.32,43200.0,28.7394,28.7702,28.7317,28.7702,43200.0
2015-05-14 10:40:00,37.32,37.36,37.31,37.35,32900.0,28.7702,28.801,28.7625,28.7933,32900.0
2015-05-14 10:45:00,37.36,37.36,37.3,37.34,36000.0,28.801,28.801,28.7548,28.7856,36000.0
2015-05-14 10:50:00,37.34,37.35,37.3,37.3,24900.0,28.7856,28.7933,28.7548,28.7548,24900.0
2015-05-14 10:55:00,37.31,37.33,37.29,37.32,54800.0,28.7625,28.7779,28.7471,28.7702,54800.0
2015-05-14 11:00:00,37.31,37.32,37.28,37.28,15300.0,28.7625,28.7702,28.7394,28.7394,15300.0
2015-05-14 11:05:00,37.29,37.29,37.27,37.27,18100.0,28.7471,28.7471,28.7317,28.7317,18100.0
2015-05-14 11:10:00,37.27,37.28,37.26,37.26,30000.0,28.7317,28.7394,28.7239,28.7239,30000.0
2015-05-14 11:15:00,37.27,37.27,37.24,37.27,39700.0,28.7317,28.7317,28.7085,28.7317,39700.0
2015-05-14 11:20:00,37.28,37.32,37.28,37.3,46500.0,28.7394,28.7702,28.7394,28.7548,46500.0
2015-05-14 11:25:00,37.29,37.31,37.29,37.31,39000.0,28.7471,28.7625,28.7471,28.7625,39000.0
2015-05-14 11:30:00,37.3,37.33,37.3,37.33,57900.0,28.7548,28.7779,28.7548,28.7779,57900.0
2015-05-14 11:35:00,37.33,37.35,37.31,37.32,61000.0,28.7779,28.7933,28.7625,28.7702,61000.0
2015-05-14 11:40:00,37.32,37.33,37.31,37.32,30100.0,28.7702,28.7779,28.7625,28.7702,30100.0
2015-05-14 11:45:00,37.32,37.36,37.32,37.36,27700.0,28.7702,28.801,28.7702,28.801,27700.0
2015-05-14 11:50:00,37.36,37.36,37.31,37.31,18700.0,28.801,28.801,28.7625,28.7625,18700.0
2015-05-14 11:55:00,37.32,37.36,37.3,37.34,36400.0,28.7702,28.801,28.7548,28.7856,36400.0
2015-05-14 12:00:00,37.35,37.36,37.32,37.35,27700.0,28.7933,28.801,28.7702,28.7933,27700.0
2015-05-14 12:05:00,37.34,37.36,37.31,37.31,37300.0,28.7856,28.801,28.7625,28.7625,37300.0
2015-05-14 12:10:00,37.31,37.33,37.31,37.33,30000.0,28.7625,28.7779,28.7625,28.7779,30000.0
2015-05-14 12:15:00,37.33,37.37,37.32,37.37,25800.0,28.7779,28.8087,28.7702,28.8087,25800.0
2015-05-14 12:20:00,37.37,37.38,37.34,37.35,21700.0,28.8087,28.8165,28.7856,28.7933,21700.0
2015-05-14 12:25:00,37.36,37.38,37.34,37.38,34600.0,28.801,28.8165,28.7856,28.8165,34600.0
2015-05-14 12:30:00,37.38,37.4,37.36,37.37,37700.0,28.8165,28.8319,28.801,28.8087,37700.0
2015-05-14 12:35:00,37.37,37.37,37.34,37.34,22700.0,28.8087,28.8087,28.7856,28.7856,22700.0
2015-05-14 12:40:00,37.34,37.35,37.33,37.34,11900.0,28.7856,28.7933,28.7779,28.7856,11900.0
2015-05-14 12:45:00,37.33,37.35,37.33,37.35,32500.0,28.7779,28.7933,28.7779,28.7933,32500.0
2015-05-14 12:50:00,37.35,37.36,37.32,37.34,35100.0,28.7933,28.801,28.7702,28.7856,35100.0
2015-05-14 12:55:00,37.34,37.34,37.32,37.33,12700.0,28.7856,28.7856,28.7702,28.7779,12700.0
2015-05-14 13:00:00,37.33,37.38,37.32,37.37,61500.0,28.7779,28.8165,28.7702,28.8087,61500.0
2015-05-14 13:05:00,37.36,37.37,37.34,37.35,21000.0,28.801,28.8087,28.7856,28.7933,21000.0
2015-05-14 13:10:00,37.35,37.35,37.34,37.35,22700.0,28.7933,28.7933,28.7856,28.7933,22700.0
2015-05-14 13:15:00,37.34,37.35,37.33,37.34,12400.0,28.7856,28.7933,28.7779,28.7856,12400.0
2015-05-14 13:20:00,37.33,37.34,37.33,37.34,10500.0,28.7779,28.7856,28.7779,28.7856,10500.0
2015-05-14 13:25:00,37.33,37.35,37.32,37.35,41300.0,28.7779,28.7933,28.7702,28.7933,41300.0
2015-05-14 13:30:00,37.35,37.39,37.35,37.37,43800.0,28.7933,28.8242,28.7933,28.8087,43800.0
2015-05-14 13:35:00,37.37,37.38,37.35,37.37,20600.0,28.8087,28.8165,28.7933,28.8087,20600.0
2015-05-14 13:40:00,37.36,37.37,37.35,37.37,26600.0,28.801,28.8087,28.7933,28.8087,26600.0
2015-05-14 13:45:00,37.37,37.4,37.36,37.38,24400.0,28.8087,28.8319,28.801,28.8165,24400.0
2015-05-14 13:50:00,37.39,37.39,37.36,37.37,22000.0,28.8242,28.8242,28.801,28.8087,22000.0
2015-05-14 13:55:00,37.36,37.39,37.36,37.38,31100.0,28.801,28.8242,28.801,28.8165,31100.0
2015-05-14 14:00:00,37.37,37.38,37.36,37.37,9300.0,28.8087,28.8165,28.801,28.8087,9300.0
2015-05-14 14:05:00,37.36,37.38,37.35,37.38,33700.0,28.801,28.8165,28.7933,28.8165,33700.0
2015-05-14 14:10:00,37.38,37.39,37.37,37.38,32100.0,28.8165,28.8242,28.8087,28.8165,32100.0
2015-05-14 14:15:00,37.38,37.39,37.37,37.38,21300.0,28.8165,28.8242,28.8087,28.8165,21300.0
2015-05-14 14:20:00,37.39,37.39,37.38,37.38,22300.0,28.8242,28.8242,28.8165,28.8165,22300.0
2015-05-14 14:25:00,37.38,37.39,37.38,37.38,15700.0,28.8165,28.8242,28.8165,28.8165,15700.0
2015-05-14 14:30:00,37.39,37.4,37.38,37.4,50500.0,28.8242,28.8319,28.8165,28.8319,50500.0
2015-05-14 14:35:00,37.4,37.42,37.39,37.42,30900.0,28.8319,28.8473,28.8242,28.8473,30900.0
2015-05-14 14:40:00,37.42,37.42,37.4,37.4,22200.0,28.8473,28.8473,28.8319,28.8319,22200.0
2015-05-14 14:45:00,37.41,37.41,37.39,37.41,27400.0,28.8396,28.8396,28.8242,28.8396,27400.0
2015-05-14 14:50:00,37.41,37.43,37.4,37.43,25000.0,28.8396,28.855,28.8319,28.855,25000.0
2015-05-14 14:55:00,37.43,37.43,37.41,37.41,34800.0,28.855,28.855,28.8396,28.8396,34800.0
2015-05-14 15:00:00,37.41,37.43,37.41,37.43,21100.0,28.8396,28.855,28.8396,28.855,21100.0
2015-05-14 15:05:00,37.43,37.45,37.42,37.45,134900.0,28.855,28.8704,28.8473,28.8704,134900.0
2015-05-14 15:10:00,37.45,37.45,37.44,37.45,40900.0,28.8704,28.8704,28.8627,28.8704,40900.0
2015-05-14 15:15:00,37.45,37.45,37.43,37.43,36200.0,28.8704,28.8704,28.855,28.855,36200.0
2015-05-14 15:20:00,37.43,37.44,37.43,37.44,16500.0,28.855,28.8627,28.855,28.8627,16500.0
2015-05-14 15:25:00,37.44,37.45,37.43,37.44,43600.0,28.8627,28.8704,28.855,28.8627,43600.0
2015-05-14 15:30:00,37.45,37.47,37.44,37.44,83300.0,28.8704,28.8858,28.8627,28.8627,83300.0
2015-05-14 15:35:00,37.44,37.45,37.39,37.4,64000.0,28.8627,28.8704,28.8242,28.8319,64000.0
2015-05-14 15:40:00,37.4,37.41,37.36,37.36,68000.0,28.8319,28.8396,28.801,28.801,68000.0
2015-05-14 15:45:00,37.36,37.39,37.35,37.39,102000.0,28.801,28.8242,28.7933,28.8242,102000.0
2015-05-14 15:50:00,37.39,37.39,37.37,37.37,77600.0,28.8242,28.8242,28.8087,28.8087,77600.0
2015-05-14 15:55:00,37.38,37.48,37.37,37.42,440000.0,28.8165,28.8935,28.8087,28.8473,440000.0
2015-05-15 09:30:00,37.36,37.48,37.36,37.46,169700.0,28.801,28.8935,28.801,28.8781,169700.0
2015-05-15 09:35:00,37.46,37.47,37.33,37.38,34500.0,28.8781,28.8858,28.7779,28.8165,34500.0
2015-05-15 09:40:00,37.38,37.4,37.3,37.39,43400.0,28.8165,28.8319,28.7548,28.8242,43400.0
2015-05-15 09:45:00,37.39,37.42,37.35,37.37,85900.0,28.8242,28.8473,28.7933,28.8087,85900.0
2015-05-15 09:50:00,37.37,37.38,37.33,37.34,32100.0,28.8087,28.8165,28.7779,28.7856,32100.0
2015-05-15 09:55:00,37.34,37.42,37.33,37.4,32400.0,28.7856,28.8473,28.7779,28.8319,32400.0
2015-05-15 10:00:00,37.37,37.38,37.3,37.31,29900.0,28.8087,28.8165,28.7548,28.7625,29900.0
2015-05-15 10:05:00,37.31,37.34,37.28,37.33,17700.0,28.7625,28.7856,28.7394,28.7779,17700.0
2015-05-15 10:10:00,37.34,37.35,37.29,37.31,23400.0,28.7856,28.7933,28.7471,28.7625,23400.0
2015-05-15 10:15:00,37.32,37.35,37.29,37.31,18200.0,28.7702,28.7933,28.7471,28.7625,18200.0
2015-05-15 10:20:00,37.31,37.34,37.29,37.31,14900.0,28.7625,28.7856,28.7471,28.7625,14900.0
2015-05-15 10:25:00,37.31,37.35,37.3,37.35,17100.0,28.7625,28.7933,28.7548,28.7933,17100.0
2015-05-15 10:30:00,37.35,37.35,37.3,37.32,17900.0,28.7933,28.7933,28.7548,28.7702,17900.0
2015-05-15 10:35:00,37.32,37.35,37.29,37.35,21400.0,28.7702,28.7933,28.7471,28.7933,21400.0
2015-05-15 10:40:00,37.35,37.38,37.34,37.37,17200.0,28.7933,28.8165,28.7856,28.8087,17200.0
2015-05-15 10:45:00,37.37,37.38,37.34,37.37,17500.0,28.8087,28.8165,28.7856,28.8087,17500.0
2015-05-15 10:50:00,37.37,37.38,37.34,37.36,16200.0,28.8087,28.8165,28.7856,28.801,16200.0
2015-05-15 10:55:00,37.36,37.38,37.36,37.37,11600.0,28.801,28.8165,28.801,28.8087,11600.0
2015-05-15 11:00:00,37.38,37.39,37.37,37.38,18600.0,28.8165,28.8242,28.8087,28.8165,18600.0
2015-05-15 11:05:00,37.38,37.39,37.37,37.38,5400.0,28.8165,28.8242,28.8087,28.8165,5400.0
2015-05-15 11:10:00,37.38,37.38,37.34,37.35,18600.0,28.8165,28.8165,28.7856,28.7933,18600.0
2015-05-15 11:15:00,37.35,37.36,37.32,37.33,27200.0,28.7933,28.801,28.7702,28.7779,27200.0
2015-05-15 11:20:00,37.33,37.37,37.31,37.37,10000.0,28.7779,28.8087,28.7625,28.8087,10000.0
2015-05-15 11:25:00,37.37,37.37,37.34,37.34,20800.0,28.8087,28.8087,28.7856,28.7856,20800.0
2015-05-15 11:30:00,37.34,37.38,37.33,37.33,11300.0,28.7856,28.8165,28.7779,28.7779,11300.0
2015-05-15 11:35:00,37.34,37.35,37.33,37.35,16100.0,28.7856,28.7933,28.7779,28.7933,16100.0
2015-05-15 11:40:00,37.35,37.38,37.34,37.38,20600.0,28.7933,28.8165,28.7856,28.8165,20600.0
2015-05-15 11:45:00,37.38,37.38,37.35,37.35,40900.0,28.8165,28.8165,28.7933,28.7933,40900.0
2015-05-15 11:50:00,37.35,37.36,37.34,37.34,20400.0,28.7933,28.801,28.7856,28.7856,20400.0
2015-05-15 11:55:00,37.35,37.36,37.33,37.34,11900.0,28.7933,28.801,28.7779,28.7856,11900.0
2015-05-15 12:00:00,37.35,37.37,37.34,37.35,27400.0,28.7933,28.8087,28.7856,28.7933,27400.0
2015-05-15 12:05:00,37.34,37.37,37.34,37.37,16200.0,28.7856,28.8087,28.7856,28.8087,16200.0
2015-05-15 12:10:00,37.37,37.37,37.35,37.36,10500.0,28.8087,28.8087,28.7933,28.801,10500.0
2015-05-15 12:15:00,37.36,37.36,37.33,37.33,12300.0,28.801,28.801,28.7779,28.7779,12300.0
2015-05-15 12:20:00,37.33,37.36,37.33,37.35,6900.0,28.7779,28.801,28.7779,28.7933,6900.0
2015-05-15 12:25:00,37.35,37.35,37.33,37.33,11200.0,28.7933,28.7933,28.7779,28.7779,11200.0
2015-05-15 12:30:00,37.32,37.35,37.32,37.34,14600.0,28.7702,28.7933,28.7702,28.7856,14600.0
2015-05-15 12:35:00,37.35,37.36,37.33,37.33,13100.0,28.7933,28.801,28.7779,28.7779,13100.0
2015-05-15 12:40:00,37.34,37.36,37.33,37.36,14200.0,28.7856,28.801,28.7779,28.801,14200.0
2015-05-15 12:45:00,37.35,37.37,37.34,37.37,22800.0,28.7933,28.8087,28.7856,28.8087,22800.0
2015-05-15 12:50:00,37.38,37.38,37.37,37.38,2200.0,28.8165,28.8165,28.8087,28.8165,2200.0
2015-05-15 12:55:00,37.38,37.39,37.38,37.39,12100.0,28.8165,28.8242,28.8165,28.8242,12100.0
2015-05-15 13:00:00,37.39,37.39,37.38,37.39,7400.0,28.8242,28.8242,28.8165,28.8242,7400.0
2015-05-15 13:05:00,37.39,37.39,37.38,37.39,32700.0,28.8242,28.8242,28.8165,28.8242,32700.0
2015-05-15 13:10:00,37.39,37.39,37.38,37.39,3500.0,28.8242,28.8242,28.8165,28.8242,3500.0
2015-05-15 13:15:00,37.39,37.39,37.38,37.39,6800.0,28.8242,28.8242,28.8165,28.8242,6800.0
2015-05-15 13:20:00,37.39,37.39,37.38,37.39,8000.0,28.8242,28.8242,28.8165,28.8242,8000.0
2015-05-15 13:25:00,37.39,37.39,37.38,37.39,2200.0,28.8242,28.8242,28.8165,28.8242,2200.0
2015-05-15 13:30:00,37.39,37.4,37.38,37.4,23100.0,28.8242,28.8319,28.8165,28.8319,23100.0
2015-05-15 13:35:00,37.4,37.41,37.39,37.4,48000.0,28.8319,28.8396,28.8242,28.8319,48000.0
2015-05-15 13:40:00,37.4,37.4,37.39,37.39,3700.0,28.8319,28.8319,28.8242,28.8242,3700.0
2015-05-15 13:45:00,37.4,37.4,37.38,37.38,27300.0,28.8319,28.8319,28.8165,28.8165,27300.0
2015-05-15 13:50:00,37.38,37.39,37.38,37.39,6400.0,28.8165,28.8242,28.8165,28.8242,6400.0
2015-05-15 13:55:00,37.39,37.39,37.38,37.39,3400.0,28.8242,28.8242,28.8165,28.8242,3400.0
2015-05-15 14:00:00,37.39,37.39,37.38,37.38,5800.0,28.8242,28.8242,28.8165,28.8165,5800.0
2015-05-15 14:05:00,37.39,37.39,37.37,37.39,48100.0,28.8242,28.8242,28.8087,28.8242,48100.0
2015-05-15 14:10:00,37.39,37.39,37.38,37.39,2400.0,28.8242,28.8242,28.8165,28.8242,2400.0
2015-05-15 14:15:00,37.39,37.39,37.38,37.39,3200.0,28.8242,28.8242,28.8165,28.8242,3200.0
2015-05-15 14:20:00,37.39,37.39,37.37,37.38,16900.0,28.8242,28.8242,28.8087,28.8165,16900.0
2015-05-15 14:25:00,37.37,37.38,37.37,37.38,4600.0,28.8087,28.8165,28.8087,28.8165,4600.0
2015-05-15 14:30:00,37.38,37.38,37.37,37.38,10000.0,28.8165,28.8165,28.8087,28.8165,10000.0
2015-05-15 14:35:00,37.38,37.39,37.38,37.39,13700.0,28.8165,28.8242,28.8165,28.8242,13700.0
2015-05-15 14:40:00,37.39,37.4,37.39,37.4,36300.0,28.8242,28.8319,28.8242,28.8319,36300.0
2015-05-15 14:45:00,37.4,37.4,37.38,37.39,42400.0,28.8319,28.8319,28.8165,28.8242,42400.0
2015-05-15 14:50:00,37.38,37.39,37.35,37.35,26100.0,28.8165,28.8242,28.7933,28.7933,26100.0
2015-05-15 14:55:00,37.35,37.37,37.35,37.35,19400.0,28.7933,28.8087,28.7933,28.7933,19400.0
2015-05-15 15:00:00,37.36,37.37,37.35,37.37,13900.0,28.801,28.8087,28.7933,28.8087,13900.0
2015-05-15 15:05:00,37.37,37.37,37.36,37.37,6000.0,28.8087,28.8087,28.801,28.8087,6000.0
2015-05-15 15:10:00,37.37,37.39,37.36,37.37,32800.0,28.8087,28.8242,28.801,28.8087,32800.0
2015-05-15 15:15:00,37.37,37.37,37.35,37.35,17500.0,28.8087,28.8087,28.7933,28.7933,17500.0
2015-05-15 15:20:00,37.36,37.37,37.35,37.36,16700.0,28.801,28.8087,28.7933,28.801,16700.0
2015-05-15 15:25:00,37.36,37.36,37.35,37.35,11600.0,28.801,28.801,28.7933,28.7933,11600.0
2015-05-15 15:30:00,37.36,37.37,37.35,37.37,14400.0,28.801,28.8087,28.7933,28.8087,14400.0
2015-05-15 15:35:00,37.37,37.37,37.35,37.36,31500.0,28.8087,28.8087,28.7933,28.801,31500.0
2015-05-15 15:40:00,37.35,37.36,37.34,37.34,32100.0,28.7933,28.801,28.7856,28.7856,32100.0
2015-05-15 15:45:00,37.34,37.34,37.31,37.33,104900.0,28.7856,28.7856,28.7625,28.7779,104900.0
2015-05-15 15:50:00,37.32,37.33,37.31,37.32,97600.0,28.7702,28.7779,28.7625,28.7702,97600.0
2015-05-15 15:55:00,37.32,37.32,37.26,37.28,403500.0,28.7702,28.7702,28.7239,28.7394,403500.0
2015-05-18 09:30:00,37.28,37.29,37.18,37.26,47400.0,28.7394,28.7471,28.6623,28.7239,47400.0
2015-05-18 09:35:00,37.26,37.28,37.23,37.25,30400.0,28.7239,28.7394,28.7008,28.7162,30400.0
2015-05-18 09:40:00,37.25,37.25,37.16,37.18,24900.0,28.7162,28.7162,28.6469,28.6623,24900.0
2015-05-18 09:45:00,37.16,37.21,37.16,37.21,19800.0,28.6469,28.6854,28.6469,28.6854,19800.0
2015-05-18 09:50:00,37.21,37.25,37.2,37.23,110000.0,28.6854,28.7162,28.6777,28.7008,110000.0
2015-05-18 09:55:00,37.24,37.33,37.23,37.33,110800.0,28.7085,28.7779,28.7008,28.7779,110800.0
2015-05-18 10:00:00,37.32,37.32,37.26,37.29,25100.0,28.7702,28.7702,28.7239,28.7471,25100.0
2015-05-18 10:05:00,37.3,37.33,37.28,37.32,18200.0,28.7548,28.7779,28.7394,28.7702,18200.0
2015-05-18 10:10:00,37.31,37.36,37.29,37.31,31300.0,28.7625,28.801,28.7471,28.7625,31300.0
2015-05-18 10:15:00,37.31,37.32,37.29,37.31,15600.0,28.7625,28.7702,28.7471,28.7625,15600.0
2015-05-18 10:20:00,37.3,37.34,37.29,37.34,15100.0,28.7548,28.7856,28.7471,28.7856,15100.0
2015-05-18 10:25:00,37.34,37.35,37.3,37.3,21300.0,28.7856,28.7933,28.7548,28.7548,21300.0
2015-05-18 10:30:00,37.31,37.33,37.3,37.33,16700.0,28.7625,28.7779,28.7548,28.7779,16700.0
2015-05-18 10:35:00,37.33,37.35,37.32,37.33,24900.0,28.7779,28.7933,28.7702,28.7779,24900.0
2015-05-18 10:40:00,37.33,37.34,37.29,37.3,30800.0,28.7779,28.7856,28.7471,28.7548,30800.0
2015-05-18 10:45:00,37.3,37.3,37.24,37.25,14500.0,28.7548,28.7548,28.7085,28.7162,14500.0
2015-05-18 10:50:00,37.26,37.27,37.24,37.25,15600.0,28.7239,28.7317,28.7085,28.7162,15600.0
2015-05-18 10:55:00,37.25,37.26,37.24,37.26,17500.0,28.7162,28.7239,28.7085,28.7239,17500.0
2015-05-18 11:00:00,37.26,37.27,37.25,37.25,15400.0,28.7239,28.7317,28.7162,28.7162,15400.0
2015-05-18 11:05:00,37.25,37.3,37.25,37.29,19700.0,28.7162,28.7548,28.7162,28.7471,19700.0
2015-05-18 11:10:00,37.3,37.3,37.28,37.3,20200.0,28.7548,28.7548,28.7394,28.7548,20200.0
2015-05-18 11:15:00,37.3,37.3,37.27,37.29,17700.0,28.7548,28.7548,28.7317,28.7471,17700.0
2015-05-18 11:20:00,37.28,37.31,37.28,37.31,18000.0,28.7394,28.7625,28.7394,28.7625,18000.0
2015-05-18 11:25:00,37.3,37.34,37.3,37.34,8300.0,28.7548,28.7856,28.7548,28.7856,8300.0
2015-05-18 11:30:00,37.34,37.35,37.33,37.34,15400.0,28.7856,28.7933,28.7779,28.7856,15400.0
2015-05-18 11:35:00,37.35,37.35,37.34,37.35,14700.0,28.7933,28.7933,28.7856,28.7933,14700.0
2015-05-18 11:40:00,37.35,37.35,37.29,37.3,32200.0,28.7933,28.7933,28.7471,28.7548,32200.0
2015-05-18 11:45:00,37.3,37.32,37.29,37.3,17200.0,28.7548,28.7702,28.7471,28.7548,17200.0
2015-05-18 11:50:00,37.3,37.31,37.3,37.31,6000.0,28.7548,28.7625,28.7548,28.7625,6000.0
2015-05-18 11:55:00,37.3,37.34,37.3,37.34,13800.0,28.7548,28.7856,28.7548,28.7856,13800.0
2015-05-18 12:00:00,37.34,37.35,37.31,37.32,42100.0,28.7856,28.7933,28.7625,28.7702,42100.0
2015-05-18 12:05:00,37.32,37.33,37.3,37.33,17700.0,28.7702,28.7779,28.7548,28.7779,17700.0
2015-05-18 12:10:00,37.32,37.33,37.3,37.32,14900.0,28.7702,28.7779,28.7548,28.7702,14900.0
2015-05-18 12:15:00,37.32,37.35,37.31,37.35,12500.0,28.7702,28.7933,28.7625,28.7933,12500.0
2015-05-18 12:20:00,37.35,37.36,37.34,37.36,12000.0,28.7933,28.801,28.7856,28.801,12000.0
2015-05-18 12:25:00,37.36,37.4,37.35,37.4,48300.0,28.801,28.8319,28.7933,28.8319,48300.0
2015-05-18 12:30:00,37.4,37.4,37.35,37.35,15400.0,28.8319,28.8319,28.7933,28.7933,15400.0
2015-05-18 12:35:00,37.35,37.38,37.35,37.38,10100.0,28.7933,28.8165,28.7933,28.8165,10100.0
2015-05-18 12:40:00,37.38,37.39,37.38,37.39,5400.0,28.8165,28.8242,28.8165,28.8242,5400.0
2015-05-18 12:45:00,37.39,37.39,37.36,37.37,14100.0,28.8242,28.8242,28.801,28.8087,14100.0
2015-05-18 12:50:00,37.37,37.39,37.36,37.39,8300.0,28.8087,28.8242,28.801,28.8242,8300.0
2015-05-18 12:55:00,37.39,37.39,37.38,37.39,7200.0,28.8242,28.8242,28.8165,28.8242,7200.0
2015-05-18 13:00:00,37.39,37.4,37.36,37.37,25100.0,28.8242,28.8319,28.801,28.8087,25100.0
2015-05-18 13:05:00,37.37,37.38,37.34,37.36,20300.0,28.8087,28.8165,28.7856,28.801,20300.0
2015-05-18 13:10:00,37.37,37.38,37.35,37.36,19700.0,28.8087,28.8165,28.7933,28.801,19700.0
2015-05-18 13:15:00,37.36,37.36,37.35,37.36,5900.0,28.801,28.801,28.7933,28.801,5900.0
2015-05-18 13:20:00,37.37,37.4,37.36,37.4,13000.0,28.8087,28.8319,28.801,28.8319,13000.0
2015-05-18 13:25:00,37.4,37.4,37.38,37.39,22100.0,28.8319,28.8319,28.8165,28.8242,22100.0
2015-05-18 13:30:00,37.39,37.4,37.39,37.39,12200.0,28.8242,28.8319,28.8242,28.8242,12200.0
2015-05-18 13:35:00,37.4,37.45,37.38,37.45,135500.0,28.8319,28.8704,28.8165,28.8704,135500.0
2015-05-18 13:40:00,37.45,37.46,37.43,37.46,69400.0,28.8704,28.8781,28.855,28.8781,69400.0
2015-05-18 13:45:00,37.45,37.48,37.45,37.48,34800.0,28.8704,28.8935,28.8704,28.8935,34800.0
2015-05-18 13:50:00,37.48,37.52,37.48,37.52,45900.0,28.8935,28.9244,28.8935,28.9244,45900.0
2015-05-18 13:55:00,37.52,37.55,37.52,37.54,16500.0,28.9244,28.9475,28.9244,28.9398,16500.0
2015-05-18 14:00:00,37.54,37.55,37.53,37.55,14400.0,28.9398,28.9475,28.9321,28.9475,14400.0
2015-05-18 14:05:00,37.55,37.55,37.48,37.48,53800.0,28.9475,28.9475,28.8935,28.8935,53800.0
2015-05-18 14:10:00,37.48,37.51,37.48,37.51,13300.0,28.8935,28.9167,28.8935,28.9167,13300.0
2015-05-18 14:15:00,37.51,37.52,37.5,37.52,7000.0,28.9167,28.9244,28.909,28.9244,7000.0
2015-05-18 14:20:00,37.52,37.54,37.51,37.54,13400.0,28.9244,28.9398,28.9167,28.9398,13400.0
2015-05-18 14:25:00,37.54,37.54,37.52,37.52,58800.0,28.9398,28.9398,28.9244,28.9244,58800.0
2015-05-18 14:30:00,37.52,37.54,37.52,37.54,7000.0,28.9244,28.9398,28.9244,28.9398,7000.0
2015-05-18 14:35:00,37.54,37.57,37.53,37.56,45700.0,28.9398,28.9629,28.9321,28.9552,45700.0
2015-05-18 14:40:00,37.56,37.58,37.55,37.57,12200.0,28.9552,28.9706,28.9475,28.9629,12200.0
2015-05-18 14:45:00,37.58,37.58,37.54,37.55,37500.0,28.9706,28.9706,28.9398,28.9475,37500.0
2015-05-18 14:50:00,37.55,37.57,37.55,37.56,20200.0,28.9475,28.9629,28.9475,28.9552,20200.0
2015-05-18 14:55:00,37.56,37.57,37.53,37.54,21500.0,28.9552,28.9629,28.9321,28.9398,21500.0
2015-05-18 15:00:00,37.53,37.55,37.53,37.55,27600.0,28.9321,28.9475,28.9321,28.9475,27600.0
2015-05-18 15:05:00,37.55,37.57,37.54,37.57,30200.0,28.9475,28.9629,28.9398,28.9629,30200.0
2015-05-18 15:10:00,37.57,37.58,37.56,37.58,13200.0,28.9629,28.9706,28.9552,28.9706,13200.0
2015-05-18 15:15:00,37.57,37.58,37.57,37.58,14800.0,28.9629,28.9706,28.9629,28.9706,14800.0
2015-05-18 15:20:00,37.58,37.58,37.55,37.56,38400.0,28.9706,28.9706,28.9475,28.9552,38400.0
2015-05-18 15:25:00,37.56,37.57,37.53,37.53,31200.0,28.9552,28.9629,28.9321,28.9321,31200.0
2015-05-18 15:30:00,37.54,37.55,37.53,37.54,39500.0,28.9398,28.9475,28.9321,28.9398,39500.0
2015-05-18 15:35:00,37.54,37.54,37.52,37.53,30400.0,28.9398,28.9398,28.9244,28.9321,30400.0
2015-05-18 15:40:00,37.53,37.53,37.5,37.5,27600.0,28.9321,28.9321,28.909,28.909,27600.0
2015-05-18 15:45:00,37.51,37.54,37.49,37.49,96200.0,28.9167,28.9398,28.9013,28.9013,96200.0
2015-05-18 15:50:00,37.49,37.49,37.48,37.48,34700.0,28.9013,28.9013,28.8935,28.8935,34700.0
2015-05-18 15:55:00,37.49,37.5,37.46,37.48,197000.0,28.9013,28.909,28.8781,28.8935,197000.0
2015-05-19 09:30:00,38.21,38.35,38.15,38.35,224600.0,29.4563,29.5642,29.4101,29.5642,224600.0
2015-05-19 09:35:00,38.35,38.43,38.32,38.43,191500.0,29.5642,29.6259,29.5411,29.6259,191500.0
2015-05-19 09:40:00,38.42,38.48,38.36,38.37,126300.0,29.6182,29.6645,29.5719,29.5797,126300.0
2015-05-19 09:45:00,38.37,38.37,38.12,38.21,149800.0,29.5797,29.5797,29.3869,29.4563,149800.0
2015-05-19 09:50:00,38.23,38.27,38.15,38.16,37600.0,29.4717,29.5026,29.4101,29.4178,37600.0
2015-05-19 09:55:00,38.15,38.24,38.12,38.2,62100.0,29.4101,29.4794,29.3869,29.4486,62100.0
2015-05-19 10:00:00,38.21,38.24,38.19,38.23,74800.0,29.4563,29.4794,29.4409,29.4717,74800.0
2015-05-19 10:05:00,38.23,38.25,38.2,38.25,61200.0,29.4717,29.4871,29.4486,29.4871,61200.0
2015-05-19 10:10:00,38.24,38.26,38.21,38.26,126700.0,29.4794,29.4949,29.4563,29.4949,126700.0
2015-05-19 10:15:00,38.26,38.29,38.17,38.19,80600.0,29.4949,29.518,29.4255,29.4409,80600.0
2015-05-19 10:20:00,38.19,38.26,38.15,38.16,73500.0,29.4409,29.4949,29.4101,29.4178,73500.0
2015-05-19 10:25:00,38.16,38.19,38.13,38.16,61100.0,29.4178,29.4409,29.3946,29.4178,61100.0
2015-05-19 10:30:00,38.16,38.21,38.14,38.18,69800.0,29.4178,29.4563,29.4023,29.4332,69800.0
2015-05-19 10:35:00,38.18,38.22,38.17,38.22,98400.0,29.4332,29.464,29.4255,29.464,98400.0
2015-05-19 10:40:00,38.21,38.28,38.21,38.25,87300.0,29.4563,29.5103,29.4563,29.4871,87300.0
2015-05-19 10:45:00,38.24,38.25,38.2,38.23,32900.0,29.4794,29.4871,29.4486,29.4717,32900.0
2015-05-19 10:50:00,38.23,38.23,38.2,38.2,30000.0,29.4717,29.4717,29.4486,29.4486,30000.0
2015-05-19 10:55:00,38.21,38.24,38.2,38.23,210400.0,29.4563,29.4794,29.4486,29.4717,210400.0
2015-05-19 11:00:00,38.23,38.25,38.2,38.21,115400.0,29.4717,29.4871,29.4486,29.4563,115400.0
2015-05-19 11:05:00,38.21,38.22,38.2,38.2,29100.0,29.4563,29.464,29.4486,29.4486,29100.0
2015-05-19 11:10:00,38.2,38.2,38.16,38.17,44400.0,29.4486,29.4486,29.4178,29.4255,44400.0
2015-05-19 11:15:00,38.17,38.2,38.16,38.17,41000.0,29.4255,29.4486,29.4178,29.4255,41000.0
2015-05-19 11:20:00,38.18,38.18,38.13,38.16,26400.0,29.4332,29.4332,29.3946,29.4178,26400.0
2015-05-19 11:25:00,38.17,38.17,38.1,38.12,23500.0,29.4255,29.4255,29.3715,29.3869,23500.0
2015-05-19 11:30:00,38.12,38.13,38.08,38.11,63400.0,29.3869,29.3946,29.3561,29.3792,63400.0
2015-05-19 11:35:00,38.11,38.14,38.09,38.12,46000.0,29.3792,29.4023,29.3638,29.3869,46000.0
2015-05-19 11:40:00,38.12,38.15,38.09,38.14,76100.0,29.3869,29.4101,29.3638,29.4023,76100.0
2015-05-19 11:45:00,38.14,38.16,38.11,38.11,38600.0,29.4023,29.4178,29.3792,29.3792,38600.0
2015-05-19 11:50:00,38.12,38.12,38.08,38.08,12500.0,29.3869,29.3869,29.3561,29.3561,12500.0
2015-05-19 11:55:00,38.09,38.09,38.04,38.04,12200.0,29.3638,29.3638,29.3253,29.3253,12200.0
2015-05-19 12:00:00,38.05,38.1,38.04,38.1,39700.0,29.333,29.3715,29.3253,29.3715,39700.0
2015-05-19 12:05:00,38.1,38.12,38.09,38.09,18900.0,29.3715,29.3869,29.3638,29.3638,18900.0
2015-05-19 12:10:00,38.09,38.1,38.07,38.07,11200.0,29.3638,29.3715,29.3484,29.3484,11200.0
2015-05-19 12:15:00,38.07,38.08,38.02,38.02,29000.0,29.3484,29.3561,29.3098,29.3098,29000.0
2015-05-19 12:20:00,38.02,38.03,38.0,38.0,16100.0,29.3098,29.3175,29.2944,29.2944,16100.0
2015-05-19 12:25:00,38.01,38.07,38.0,38.06,67500.0,29.3021,29.3484,29.2944,29.3407,67500.0
2015-05-19 12:30:00,38.06,38.06,38.04,38.05,40100.0,29.3407,29.3407,29.3253,29.333,40100.0
2015-05-19 12:35:00,38.05,38.06,38.05,38.05,4800.0,29.333,29.3407,29.333,29.333,4800.0
2015-05-19 12:40:00,38.05,38.06,37.99,38.0,63900.0,29.333,29.3407,29.2867,29.2944,63900.0
2015-05-19 12:45:00,38.0,38.06,37.96,38.06,70600.0,29.2944,29.3407,29.2636,29.3407,70600.0
2015-05-19 12:50:00,38.06,38.07,38.01,38.05,29100.0,29.3407,29.3484,29.3021,29.333,29100.0
2015-05-19 12:55:00,38.04,38.04,38.0,38.0,26500.0,29.3253,29.3253,29.2944,29.2944,26500.0
2015-05-19 13:00:00,38.01,38.01,37.95,37.96,63900.0,29.3021,29.3021,29.2559,29.2636,63900.0
2015-05-19 13:05:00,37.96,38.02,37.95,38.02,46600.0,29.2636,29.3098,29.2559,29.3098,46600.0
2015-05-19 13:10:00,38.02,38.02,38.0,38.01,11200.0,29.3098,29.3098,29.2944,29.3021,11200.0
2015-05-19 13:15:00,38.02,38.02,38.01,38.01,59900.0,29.3098,29.3098,29.3021,29.3021,59900.0
2015-05-19 13:20:00,38.01,38.02,37.99,38.0,26700.0,29.3021,29.3098,29.2867,29.2944,26700.0
2015-05-19 13:25:00,38.0,38.0,37.99,38.0,21400.0,29.2944,29.2944,29.2867,29.2944,21400.0
2015-05-19 13:30:00,38.0,38.06,37.99,38.05,189200.0,29.2944,29.3407,29.2867,29.333,189200.0
2015-05-19 13:35:00,38.06,38.18,38.06,38.17,56800.0,29.3407,29.4332,29.3407,29.4255,56800.0
2015-05-19 13:40:00,38.18,38.25,38.16,38.24,97700.0,29.4332,29.4871,29.4178,29.4794,97700.0
2015-05-19 13:45:00,38.24,38.26,38.19,38.25,150900.0,29.4794,29.4949,29.4409,29.4871,150900.0
2015-05-19 13:50:00,38.26,38.32,38.25,38.3,112300.0,29.4949,29.5411,29.4871,29.5257,112300.0
2015-05-19 13:55:00,38.3,38.4,38.29,38.39,152300.0,29.5257,29.6028,29.518,29.5951,152300.0
2015-05-19 14:00:00,38.38,38.41,38.31,38.32,283600.0,29.5874,29.6105,29.5334,29.5411,283600.0
2015-05-19 14:05:00,38.33,38.42,38.33,38.41,97500.0,29.5488,29.6182,29.5488,29.6105,97500.0
2015-05-19 14:10:00,38.4,38.47,38.39,38.42,103800.0,29.6028,29.6567,29.5951,29.6182,103800.0
2015-05-19 14:15:00,38.42,38.47,38.38,38.41,244500.0,29.6182,29.6567,29.5874,29.6105,244500.0
2015-05-19 14:20:00,38.41,38.42,38.36,38.39,78400.0,29.6105,29.6182,29.5719,29.5951,78400.0
2015-05-19 14:25:00,38.39,38.42,38.35,38.35,105600.0,29.5951,29.6182,29.5642,29.5642,105600.0
2015-05-19 14:30:00,38.34,38.36,38.29,38.33,46900.0,29.5565,29.5719,29.518,29.5488,46900.0
2015-05-19 14:35:00,38.32,38.33,38.23,38.26,95400.0,29.5411,29.5488,29.4717,29.4949,95400.0
2015-05-19 14:40:00,38.26,38.3,38.25,38.28,51900.0,29.4949,29.5257,29.4871,29.5103,51900.0
2015-05-19 14:45:00,38.29,38.29,38.17,38.2,84200.0,29.518,29.518,29.4255,29.4486,84200.0
2015-05-19 14:50:00,38.2,38.26,38.2,38.26,116500.0,29.4486,29.4949,29.4486,29.4949,116500.0
2015-05-19 14:55:00,38.26,38.29,38.23,38.23,57100.0,29.4949,29.518,29.4717,29.4717,57100.0
2015-05-19 15:00:00,38.23,38.26,38.23,38.23,57100.0,29.4717,29.4949,29.4717,29.4717,57100.0
2015-05-19 15:05:00,38.23,38.23,38.18,38.22,87600.0,29.4717,29.4717,29.4332,29.464,87600.0
2015-05-19 15:10:00,38.22,38.22,38.12,38.12,167600.0,29.464,29.464,29.3869,29.3869,167600.0
2015-05-19 15:15:00,38.12,38.21,38.11,38.15,70800.0,29.3869,29.4563,29.3792,29.4101,70800.0
2015-05-19 15:20:00,38.16,38.16,38.14,38.16,33000.0,29.4178,29.4178,29.4023,29.4178,33000.0
2015-05-19 15:25:00,38.16,38.2,38.14,38.17,131500.0,29.4178,29.4486,29.4023,29.4255,131500.0
2015-05-19 15:30:00,38.17,38.19,38.16,38.19,55400.0,29.4255,29.4409,29.4178,29.4409,55400.0
2015-05-19 15:35:00,38.19,38.22,38.18,38.22,51100.0,29.4409,29.464,29.4332,29.464,51100.0
2015-05-19 15:40:00,38.22,38.24,38.2,38.21,102000.0,29.464,29.4794,29.4486,29.4563,102000.0
2015-05-19 15:45:00,38.21,38.27,38.21,38.23,162700.0,29.4563,29.5026,29.4563,29.4717,162700.0
2015-05-19 15:50:00,38.23,38.24,38.19,38.23,111500.0,29.4717,29.4794,29.4409,29.4717,111500.0
2015-05-19 15:55:00,38.23,38.32,38.22,38.29,257900.0,29.4717,29.5411,29.464,29.518,257900.0
2015-05-20 09:30:00,38.31,38.35,38.21,38.22,75900.0,29.5334,29.5642,29.4563,29.464,75900.0
2015-05-20 09:35:00,38.22,38.33,38.17,38.26,47100.0,29.464,29.5488,29.4255,29.4949,47100.0
2015-05-20 09:40:00,38.25,38.26,38.16,38.2,42500.0,29.4871,29.4949,29.4178,29.4486,42500.0
2015-05-20 09:45:00,38.2,38.21,38.14,38.16,43700.0,29.4486,29.4563,29.4023,29.4178,43700.0
2015-05-20 09:50:00,38.16,38.21,38.16,38.16,25200.0,29.4178,29.4563,29.4178,29.4178,25200.0
2015-05-20 09:55:00,38.16,38.19,38.14,38.16,21700.0,29.4178,29.4409,29.4023,29.4178,21700.0
2015-05-20 10:00:00,38.16,38.18,38.13,38.17,28100.0,29.4178,29.4332,29.3946,29.4255,28100.0
2015-05-20 10:05:00,38.18,38.23,38.17,38.21,26800.0,29.4332,29.4717,29.4255,29.4563,26800.0
2015-05-20 10:10:00,38.2,38.21,38.14,38.16,10300.0,29.4486,29.4563,29.4023,29.4178,10300.0
2015-05-20 10:15:00,38.15,38.2,38.14,38.17,48000.0,29.4101,29.4486,29.4023,29.4255,48000.0
2015-05-20 10:20:00,38.17,38.18,38.15,38.15,10800.0,29.4255,29.4332,29.4101,29.4101,10800.0
2015-05-20 10:25:00,38.15,38.15,38.1,38.11,39500.0,29.4101,29.4101,29.3715,29.3792,39500.0
2015-05-20 10:30:00,38.11,38.13,38.1,38.11,15200.0,29.3792,29.3946,29.3715,29.3792,15200.0
2015-05-20 10:35:00,38.11,38.17,38.1,38.16,29500.0,29.3792,29.4255,29.3715,29.4178,29500.0
2015-05-20 10:40:00,38.16,38.17,38.12,38.15,12300.0,29.4178,29.4255,29.3869,29.4101,12300.0
2015-05-20 10:45:00,38.14,38.17,38.13,38.15,17100.0,29.4023,29.4255,29.3946,29.4101,17100.0
2015-05-20 10:50:00,38.15,38.16,38.1,38.11,19700.0,29.4101,29.4178,29.3715,29.3792,19700.0
2015-05-20 10:55:00,38.1,38.12,38.1,38.11,16600.0,29.3715,29.3869,29.3715,29.3792,16600.0
2015-05-20 11:00:00,38.11,38.12,38.09,38.09,36800.0,29.3792,29.3869,29.3638,29.3638,36800.0
2015-05-20 11:05:00,38.09,38.12,38.09,38.11,22600.0,29.3638,29.3869,29.3638,29.3792,22600.0
2015-05-20 11:10:00,38.11,38.12,38.1,38.1,18700.0,29.3792,29.3869,29.3715,29.3715,18700.0
2015-05-20 11:15:00,38.11,38.11,38.1,38.11,9700.0,29.3792,29.3792,29.3715,29.3792,9700.0
2015-05-20 11:20:00,38.11,38.11,38.08,38.08,36200.0,29.3792,29.3792,29.3561,29.3561,36200.0
2015-05-20 11:25:00,38.08,38.08,38.05,38.05,45400.0,29.3561,29.3561,29.333,29.333,45400.0
2015-05-20 11:30:00,38.05,38.06,38.05,38.05,6500.0,29.333,29.3407,29.333,29.333,6500.0
2015-05-20 11:35:00,38.05,38.06,38.01,38.01,47600.0,29.333,29.3407,29.3021,29.3021,47600.0
2015-05-20 11:40:00,38.02,38.06,38.01,38.06,26000.0,29.3098,29.3407,29.3021,29.3407,26000.0
2015-05-20 11:45:00,38.05,38.06,38.02,38.03,13500.0,29.333,29.3407,29.3098,29.3175,13500.0
2015-05-20 11:50:00,38.03,38.04,38.01,38.02,18900.0,29.3175,29.3253,29.3021,29.3098,18900.0
2015-05-20 11:55:00,38.02,38.05,38.02,38.05,15100.0,29.3098,29.333,29.3098,29.333,15100.0
2015-05-20 12:00:00,38.05,38.05,38.03,38.05,12600.0,29.333,29.333,29.3175,29.333,12600.0
2015-05-20 12:05:00,38.05,38.06,38.04,38.04,8800.0,29.333,29.3407,29.3253,29.3253,8800.0
2015-05-20 12:10:00,38.05,38.05,38.04,38.04,8000.0,29.333,29.333,29.3253,29.3253,8000.0
2015-05-20 12:15:00,38.04,38.05,38.03,38.03,12000.0,29.3253,29.333,29.3175,29.3175,12000.0
2015-05-20 12:20:00,38.03,38.04,38.01,38.01,14000.0,29.3175,29.3253,29.3021,29.3021,14000.0
2015-05-20 12:25:00,38.01,38.04,38.01,38.04,18600.0,29.3021,29.3253,29.3021,29.3253,18600.0
2015-05-20 12:30:00,38.04,38.05,38.02,38.02,13700.0,29.3253,29.333,29.3098,29.3098,13700.0
2015-05-20 12:35:00,38.02,38.02,38.01,38.02,4900.0,29.3098,29.3098,29.3021,29.3098,4900.0
2015-05-20 12:40:00,38.02,38.02,38.01,38.02,4300.0,29.3098,29.3098,29.3021,29.3098,4300.0
2015-05-20 12:45:00,38.02,38.02,37.98,38.0,31900.0,29.3098,29.3098,29.279,29.2944,31900.0
2015-05-20 12:50:00,37.99,38.0,37.99,38.0,4600.0,29.2867,29.2944,29.2867,29.2944,4600.0
2015-05-20 12:55:00,37.99,38.03,37.99,38.02,25700.0,29.2867,29.3175,29.2867,29.3098,25700.0
2015-05-20 13:00:00,38.02,38.02,38.0,38.02,14700.0,29.3098,29.3098,29.2944,29.3098,14700.0
2015-05-20 13:05:00,38.02,38.02,38.0,38.0,11100.0,29.3098,29.3098,29.2944,29.2944,11100.0
2015-05-20 13:10:00,38.0,38.01,37.99,38.0,15600.0,29.2944,29.3021,29.2867,29.2944,15600.0
2015-05-20 13:15:00,37.99,38.0,37.99,38.0,4800.0,29.2867,29.2944,29.2867,29.2944,4800.0
2015-05-20 13:20:00,37.99,38.0,37.98,37.98,9000.0,29.2867,29.2944,29.279,29.279,9000.0
2015-05-20 13:25:00,37.98,37.99,37.97,37.98,13200.0,29.279,29.2867,29.2713,29.279,13200.0
2015-05-20 13:30:00,37.97,37.98,37.93,37.96,79000.0,29.2713,29.279,29.2405,29.2636,79000.0
2015-05-20 13:35:00,37.97,37.97,37.95,37.95,7300.0,29.2713,29.2713,29.2559,29.2559,7300.0
2015-05-20 13:40:00,37.95,37.97,37.95,37.97,31800.0,29.2559,29.2713,29.2559,29.2713,31800.0
2015-05-20 13:45:00,37.97,37.97,37.96,37.97,18600.0,29.2713,29.2713,29.2636,29.2713,18600.0
2015-05-20 13:50:00,37.98,37.98,37.96,37.97,9900.0,29.279,29.279,29.2636,29.2713,9900.0
2015-05-20 13:55:00,37.97,37.98,37.96,37.98,10000.0,29.2713,29.279,29.2636,29.279,10000.0
2015-05-20 14:00:00,37.98,38.13,37.97,38.04,58800.0,29.279,29.3946,29.2713,29.3253,58800.0
2015-05-20 14:05:00,38.04,38.08,38.03,38.05,21000.0,29.3253,29.3561,29.3175,29.333,21000.0
2015-05-20 14:10:00,38.04,38.05,38.02,38.05,19700.0,29.3253,29.333,29.3098,29.333,19700.0
2015-05-20 14:15:00,38.05,38.1,38.04,38.1,19600.0,29.333,29.3715,29.3253,29.3715,19600.0
2015-05-20 14:20:00,38.1,38.12,38.08,38.12,15900.0,29.3715,29.3869,29.3561,29.3869,15900.0
2015-05-20 14:25:00,38.11,38.16,38.11,38.16,17600.0,29.3792,29.4178,29.3792,29.4178,17600.0
2015-05-20 14:30:00,38.16,38.17,38.12,38.13,25600.0,29.4178,29.4255,29.3869,29.3946,25600.0
2015-05-20 14:35:00,38.13,38.14,38.11,38.12,20200.0,29.3946,29.4023,29.3792,29.3869,20200.0
2015-05-20 14:40:00,38.12,38.12,38.11,38.12,7200.0,29.3869,29.3869,29.3792,29.3869,7200.0
2015-05-20 14:45:00,38.12,38.14,38.09,38.09,84900.0,29.3869,29.4023,29.3638,29.3638,84900.0
2015-05-20 14:50:00,38.09,38.17,38.09,38.16,41400.0,29.3638,29.4255,29.3638,29.4178,41400.0
2015-05-20 14:55:00,38.16,38.17,38.14,38.14,11400.0,29.4178,29.4255,29.4023,29.4023,11400.0
2015-05-20 15:00:00,38.14,38.15,38.11,38.14,40000.0,29.4023,29.4101,29.3792,29.4023,40000.0
2015-05-20 15:05:00,38.14,38.16,38.14,38.15,7300.0,29.4023,29.4178,29.4023,29.4101,7300.0
2015-05-20 15:10:00,38.14,38.15,38.12,38.14,58900.0,29.4023,29.4101,29.3869,29.4023,58900.0
2015-05-20 15:15:00,38.13,38.15,38.09,38.12,151900.0,29.3946,29.4101,29.3638,29.3869,151900.0
2015-05-20 15:20:00,38.11,38.12,38.07,38.09,69800.0,29.3792,29.3869,29.3484,29.3638,69800.0
2015-05-20 15:25:00,38.08,38.1,38.08,38.09,12000.0,29.3561,29.3715,29.3561,29.3638,12000.0
2015-05-20 15:30:00,38.09,38.13,38.07,38.12,132100.0,29.3638,29.3946,29.3484,29.3869,132100.0
2015-05-20 15:35:00,38.13,38.15,38.12,38.14,45400.0,29.3946,29.4101,29.3869,29.4023,45400.0
2015-05-20 15:40:00,38.14,38.15,38.12,38.13,48400.0,29.4023,29.4101,29.3869,29.3946,48400.0
2015-05-20 15:45:00,38.13,38.13,38.1,38.12,52700.0,29.3946,29.3946,29.3715,29.3869,52700.0
2015-05-20 15:50:00,38.12,38.12,38.09,38.11,93400.0,29.3869,29.3869,29.3638,29.3792,93400.0
2015-05-20 15:55:00,38.11,38.12,38.07,38.07,218400.0,29.3792,29.3869,29.3484,29.3484,218400.0
2015-05-21 09:30:00,38.02,38.05,37.79,37.99,76900.0,29.3098,29.333,29.1325,29.2867,76900.0
2015-05-21 09:35:00,38.02,38.07,37.98,38.05,35200.0,29.3098,29.3484,29.279,29.333,35200.0
2015-05-21 09:40:00,38.05,38.08,38.03,38.06,7600.0,29.333,29.3561,29.3175,29.3407,7600.0
2015-05-21 09:45:00,38.08,38.12,38.06,38.08,72100.0,29.3561,29.3869,29.3407,29.3561,72100.0
2015-05-21 09:50:00,38.08,38.13,38.07,38.11,26400.0,29.3561,29.3946,29.3484,29.3792,26400.0
2015-05-21 09:55:00,38.1,38.13,38.1,38.12,11800.0,29.3715,29.3946,29.3715,29.3869,11800.0
2015-05-21 10:00:00,38.12,38.16,38.09,38.16,13800.0,29.3869,29.4178,29.3638,29.4178,13800.0
2015-05-21 10:05:00,38.16,38.21,38.15,38.15,17600.0,29.4178,29.4563,29.4101,29.4101,17600.0
2015-05-21 10:10:00,38.16,38.17,38.12,38.12,12800.0,29.4178,29.4255,29.3869,29.3869,12800.0
2015-05-21 10:15:00,38.12,38.15,38.11,38.14,14100.0,29.3869,29.4101,29.3792,29.4023,14100.0
2015-05-21 10:20:00,38.15,38.15,38.1,38.1,17300.0,29.4101,29.4101,29.3715,29.3715,17300.0
2015-05-21 10:25:00,38.1,38.13,38.08,38.11,26200.0,29.3715,29.3946,29.3561,29.3792,26200.0
2015-05-21 10:30:00,38.11,38.13,38.09,38.1,48400.0,29.3792,29.3946,29.3638,29.3715,48400.0
2015-05-21 10:35:00,38.1,38.13,38.09,38.1,8300.0,29.3715,29.3946,29.3638,29.3715,8300.0
2015-05-21 10:40:00,38.1,38.14,38.1,38.14,12100.0,29.3715,29.4023,29.3715,29.4023,12100.0
2015-05-21 10:45:00,38.14,38.15,38.1,38.12,18000.0,29.4023,29.4101,29.3715,29.3869,18000.0
2015-05-21 10:50:00,38.12,38.14,38.1,38.1,15200.0,29.3869,29.4023,29.3715,29.3715,15200.0
2015-05-21 10:55:00,38.1,38.12,38.07,38.09,17200.0,29.3715,29.3869,29.3484,29.3638,17200.0
2015-05-21 11:00:00,38.09,38.13,38.09,38.12,6500.0,29.3638,29.3946,29.3638,29.3869,6500.0
2015-05-21 11:05:00,38.13,38.15,38.11,38.12,26800.0,29.3946,29.4101,29.3792,29.3869,26800.0
2015-05-21 11:10:00,38.11,38.14,38.1,38.12,29000.0,29.3792,29.4023,29.3715,29.3869,29000.0
2015-05-21 11:15:00,38.12,38.14,38.09,38.1,17600.0,29.3869,29.4023,29.3638,29.3715,17600.0
2015-05-21 11:20:00,38.09,38.16,38.09,38.16,23300.0,29.3638,29.4178,29.3638,29.4178,23300.0
2015-05-21 11:25:00,38.16,38.16,38.12,38.14,12600.0,29.4178,29.4178,29.3869,29.4023,12600.0
2015-05-21 11:30:00,38.15,38.17,38.12,38.13,65100.0,29.4101,29.4255,29.3869,29.3946,65100.0
2015-05-21 11:35:00,38.14,38.16,38.11,38.14,17800.0,29.4023,29.4178,29.3792,29.4023,17800.0
2015-05-21 11:40:00,38.15,38.17,38.13,38.14,21400.0,29.4101,29.4255,29.3946,29.4023,21400.0
2015-05-21 11:45:00,38.14,38.16,38.13,38.14,17600.0,29.4023,29.4178,29.3946,29.4023,17600.0
2015-05-21 11:50:00,38.14,38.18,38.13,38.17,10100.0,29.4023,29.4332,29.3946,29.4255,10100.0
2015-05-21 11:55:00,38.16,38.18,38.16,38.17,20000.0,29.4178,29.4332,29.4178,29.4255,20000.0
2015-05-21 12:00:00,38.17,38.18,38.14,38.18,10400.0,29.4255,29.4332,29.4023,29.4332,10400.0
2015-05-21 12:05:00,38.18,38.18,38.15,38.17,13600.0,29.4332,29.4332,29.4101,29.4255,13600.0
2015-05-21 12:10:00,38.16,38.19,38.16,38.19,11000.0,29.4178,29.4409,29.4178,29.4409,11000.0
2015-05-21 12:15:00,38.18,38.19,38.16,38.18,9900.0,29.4332,29.4409,29.4178,29.4332,9900.0
2015-05-21 12:20:00,38.18,38.18,38.17,38.18,5100.0,29.4332,29.4332,29.4255,29.4332,5100.0
2015-05-21 12:25:00,38.18,38.18,38.17,38.18,9500.0,29.4332,29.4332,29.4255,29.4332,9500.0
2015-05-21 12:30:00,38.18,38.22,38.17,38.2,34000.0,29.4332,29.464,29.4255,29.4486,34000.0
2015-05-21 12:35:00,38.2,38.22,38.19,38.2,29500.0,29.4486,29.464,29.4409,29.4486,29500.0
2015-05-21 12:40:00,38.2,38.21,38.2,38.2,8600.0,29.4486,29.4563,29.4486,29.4486,8600.0
2015-05-21 12:45:00,38.21,38.22,38.19,38.2,27400.0,29.4563,29.464,29.4409,29.4486,27400.0
2015-05-21 12:50:00,38.19,38.2,38.17,38.17,17800.0,29.4409,29.4486,29.4255,29.4255,17800.0
2015-05-21 12:55:00,38.17,38.19,38.16,38.19,27200.0,29.4255,29.4409,29.4178,29.4409,27200.0
2015-05-21 13:00:00,38.2,38.24,38.19,38.22,27700.0,29.4486,29.4794,29.4409,29.464,27700.0
2015-05-21 13:05:00,38.22,38.23,38.2,38.2,52400.0,29.464,29.4717,29.4486,29.4486,52400.0
2015-05-21 13:10:00,38.2,38.21,38.18,38.19,19500.0,29.4486,29.4563,29.4332,29.4409,19500.0
2015-05-21 13:15:00,38.18,38.21,38.18,38.2,19700.0,29.4332,29.4563,29.4332,29.4486,19700.0
2015-05-21 13:20:00,38.2,38.2,38.18,38.18,8000.0,29.4486,29.4486,29.4332,29.4332,8000.0
2015-05-21 13:25:00,38.17,38.21,38.17,38.18,30500.0,29.4255,29.4563,29.4255,29.4332,30500.0
2015-05-21 13:30:00,38.18,38.18,38.16,38.17,11700.0,29.4332,29.4332,29.4178,29.4255,11700.0
2015-05-21 13:35:00,38.16,38.18,38.16,38.18,9500.0,29.4178,29.4332,29.4178,29.4332,9500.0
2015-05-21 13:40:00,38.17,38.18,38.15,38.16,25300.0,29.4255,29.4332,29.4101,29.4178,25300.0
2015-05-21 13:45:00,38.16,38.17,38.15,38.16,39600.0,29.4178,29.4255,29.4101,29.4178,39600.0
2015-05-21 13:50:00,38.16,38.17,38.16,38.17,1300.0,29.4178,29.4255,29.4178,29.4255,1300.0
2015-05-21 13:55:00,38.16,38.17,38.15,38.17,37900.0,29.4178,29.4255,29.4101,29.4255,37900.0
2015-05-21 14:00:00,38.16,38.19,38.15,38.17,30100.0,29.4178,29.4409,29.4101,29.4255,30100.0
2015-05-21 14:05:00,38.18,38.19,38.16,38.19,15300.0,29.4332,29.4409,29.4178,29.4409,15300.0
2015-05-21 14:10:00,38.19,38.19,38.18,38.19,8300.0,29.4409,29.4409,29.4332,29.4409,8300.0
2015-05-21 14:15:00,38.19,38.19,38.17,38.19,14500.0,29.4409,29.4409,29.4255,29.4409,14500.0
2015-05-21 14:20:00,38.19,38.2,38.19,38.19,6200.0,29.4409,29.4486,29.4409,29.4409,6200.0
2015-05-21 14:25:00,38.19,38.21,38.18,38.2,78300.0,29.4409,29.4563,29.4332,29.4486,78300.0
2015-05-21 14:30:00,38.2,38.2,38.19,38.19,3500.0,29.4486,29.4486,29.4409,29.4409,3500.0
2015-05-21 14:35:00,38.2,38.22,38.19,38.22,9300.0,29.4486,29.464,29.4409,29.464,9300.0
2015-05-21 14:40:00,38.22,38.22,38.18,38.18,19100.0,29.464,29.464,29.4332,29.4332,19100.0
2015-05-21 14:45:00,38.19,38.19,38.16,38.16,16500.0,29.4409,29.4409,29.4178,29.4178,16500.0
2015-05-21 14:50:00,38.17,38.17,38.16,38.16,9300.0,29.4255,29.4255,29.4178,29.4178,9300.0
2015-05-21 14:55:00,38.16,38.17,38.14,38.14,20200.0,29.4178,29.4255,29.4023,29.4023,20200.0
2015-05-21 15:00:00,38.14,38.2,38.14,38.15,41000.0,29.4023,29.4486,29.4023,29.4101,41000.0
2015-05-21 15:05:00,38.14,38.16,38.14,38.14,14400.0,29.4023,29.4178,29.4023,29.4023,14400.0
2015-05-21 15:10:00,38.15,38.15,38.12,38.12,15100.0,29.4101,29.4101,29.3869,29.3869,15100.0
2015-05-21 15:15:00,38.12,38.13,38.11,38.11,8400.0,29.3869,29.3946,29.3792,29.3792,8400.0
2015-05-21 15:20:00,38.11,38.12,38.11,38.11,16200.0,29.3792,29.3869,29.3792,29.3792,16200.0
2015-05-21 15:25:00,38.11,38.12,38.11,38.11,12200.0,29.3792,29.3869,29.3792,29.3792,12200.0
2015-05-21 15:30:00,38.12,38.14,38.12,38.14,53400.0,29.3869,29.4023,29.3869,29.4023,53400.0
2015-05-21 15:35:00,38.14,38.15,38.13,38.13,38000.0,29.4023,29.4101,29.3946,29.3946,38000.0
2015-05-21 15:40:00,38.13,38.18,38.12,38.13,51700.0,29.3946,29.4332,29.3869,29.3946,51700.0
2015-05-21 15:45:00,38.14,38.15,38.12,38.12,44500.0,29.4023,29.4101,29.3869,29.3869,44500.0
2015-05-21 15:50:00,38.13,38.13,38.11,38.11,17300.0,29.3946,29.3946,29.3792,29.3792,17300.0
2015-05-21 15:55:00,38.12,38.12,38.07,38.1,210900.0,29.3869,29.3869,29.3484,29.3715,210900.0
2015-05-22 09:30:00,37.99,38.03,37.87,37.91,40300.0,29.2867,29.3175,29.1942,29.225,40300.0
2015-05-22 09:35:00,37.9,37.92,37.85,37.88,35100.0,29.2173,29.2327,29.1788,29.2019,35100.0
2015-05-22 09:40:00,37.89,37.89,37.75,37.75,54100.0,29.2096,29.2096,29.1017,29.1017,54100.0
2015-05-22 09:45:00,37.76,37.82,37.75,37.82,39600.0,29.1094,29.1557,29.1017,29.1557,39600.0
2015-05-22 09:50:00,37.8,37.82,37.76,37.78,40000.0,29.1402,29.1557,29.1094,29.1248,40000.0
2015-05-22 09:55:00,37.79,37.81,37.76,37.77,31600.0,29.1325,29.1479,29.1094,29.1171,31600.0
2015-05-22 10:00:00,37.77,37.79,37.69,37.72,106000.0,29.1171,29.1325,29.0554,29.0786,106000.0
2015-05-22 10:05:00,37.71,37.76,37.69,37.76,41100.0,29.0709,29.1094,29.0554,29.1094,41100.0
2015-05-22 10:10:00,37.76,37.79,37.75,37.75,34400.0,29.1094,29.1325,29.1017,29.1017,34400.0
2015-05-22 10:15:00,37.75,37.76,37.74,37.75,17800.0,29.1017,29.1094,29.094,29.1017,17800.0
2015-05-22 10:20:00,37.75,37.78,37.71,37.72,41000.0,29.1017,29.1248,29.0709,29.0786,41000.0
2015-05-22 10:25:00,37.71,37.73,37.71,37.71,24200.0,29.0709,29.0863,29.0709,29.0709,24200.0
2015-05-22 10:30:00,37.71,37.8,37.71,37.8,22400.0,29.0709,29.1402,29.0709,29.1402,22400.0
2015-05-22 10:35:00,37.8,37.84,37.78,37.82,20200.0,29.1402,29.1711,29.1248,29.1557,20200.0
2015-05-22 10:40:00,37.83,37.85,37.83,37.83,9400.0,29.1634,29.1788,29.1634,29.1634,9400.0
2015-05-22 10:45:00,37.84,37.85,37.83,37.84,5400.0,29.1711,29.1788,29.1634,29.1711,5400.0
2015-05-22 10:50:00,37.83,37.84,37.81,37.84,15500.0,29.1634,29.1711,29.1479,29.1711,15500.0
2015-05-22 10:55:00,37.83,37.84,37.83,37.84,5100.0,29.1634,29.1711,29.1634,29.1711,5100.0
2015-05-22 11:00:00,37.84,37.84,37.8,37.81,16700.0,29.1711,29.1711,29.1402,29.1479,16700.0
2015-05-22 11:05:00,37.8,37.83,37.79,37.81,16800.0,29.1402,29.1634,29.1325,29.1479,16800.0
2015-05-22 11:10:00,37.81,37.81,37.77,37.78,19300.0,29.1479,29.1479,29.1171,29.1248,19300.0
2015-05-22 11:15:00,37.77,37.8,37.75,37.8,24100.0,29.1171,29.1402,29.1017,29.1402,24100.0
2015-05-22 11:20:00,37.8,37.81,37.79,37.8,15600.0,29.1402,29.1479,29.1325,29.1402,15600.0
2015-05-22 11:25:00,37.8,37.82,37.8,37.82,10700.0,29.1402,29.1557,29.1402,29.1557,10700.0
2015-05-22 11:30:00,37.81,37.81,37.79,37.8,42600.0,29.1479,29.1479,29.1325,29.1402,42600.0
2015-05-22 11:35:00,37.8,37.83,37.79,37.81,20100.0,29.1402,29.1634,29.1325,29.1479,20100.0
2015-05-22 11:40:00,37.81,37.83,37.79,37.79,12200.0,29.1479,29.1634,29.1325,29.1325,12200.0
2015-05-22 11:45:00,37.8,37.81,37.77,37.78,16200.0,29.1402,29.1479,29.1171,29.1248,16200.0
2015-05-22 11:50:00,37.77,37.82,37.77,37.8,24400.0,29.1171,29.1557,29.1171,29.1402,24400.0
2015-05-22 11:55:00,37.8,37.85,37.8,37.84,9900.0,29.1402,29.1788,29.1402,29.1711,9900.0
2015-05-22 12:00:00,37.84,37.85,37.84,37.84,3800.0,29.1711,29.1788,29.1711,29.1711,3800.0
2015-05-22 12:05:00,37.84,37.85,37.83,37.84,11200.0,29.1711,29.1788,29.1634,29.1711,11200.0
2015-05-22 12:10:00,37.84,37.85,37.83,37.84,9000.0,29.1711,29.1788,29.1634,29.1711,9000.0
2015-05-22 12:15:00,37.84,37.85,37.83,37.83,7300.0,29.1711,29.1788,29.1634,29.1634,7300.0
2015-05-22 12:20:00,37.84,37.84,37.83,37.84,7900.0,29.1711,29.1711,29.1634,29.1711,7900.0
2015-05-22 12:25:00,37.83,37.84,37.82,37.84,10700.0,29.1634,29.1711,29.1557,29.1711,10700.0
2015-05-22 12:30:00,37.84,37.85,37.83,37.85,5700.0,29.1711,29.1788,29.1634,29.1788,5700.0
2015-05-22 12:35:00,37.85,37.85,37.83,37.83,8500.0,29.1788,29.1788,29.1634,29.1634,8500.0
2015-05-22 12:40:00,37.83,37.84,37.83,37.83,6700.0,29.1634,29.1711,29.1634,29.1634,6700.0
2015-05-22 12:45:00,37.83,37.84,37.8,37.8,7900.0,29.1634,29.1711,29.1402,29.1402,7900.0
2015-05-22 12:50:00,37.8,37.84,37.8,37.84,13400.0,29.1402,29.1711,29.1402,29.1711,13400.0
2015-05-22 12:55:00,37.84,37.85,37.82,37.83,6900.0,29.1711,29.1788,29.1557,29.1634,6900.0
2015-05-22 13:00:00,37.83,37.89,37.8,37.88,30400.0,29.1634,29.2096,29.1402,29.2019,30400.0
2015-05-22 13:05:00,37.87,37.88,37.83,37.86,21400.0,29.1942,29.2019,29.1634,29.1865,21400.0
2015-05-22 13:10:00,37.86,37.86,37.81,37.82,10700.0,29.1865,29.1865,29.1479,29.1557,10700.0
2015-05-22 13:15:00,37.82,37.83,37.81,37.83,11800.0,29.1557,29.1634,29.1479,29.1634,11800.0
2015-05-22 13:20:00,37.83,37.84,37.82,37.82,7700.0,29.1634,29.1711,29.1557,29.1557,7700.0
2015-05-22 13:25:00,37.83,37.83,37.82,37.83,3100.0,29.1634,29.1634,29.1557,29.1634,3100.0
2015-05-22 13:30:00,37.83,37.83,37.82,37.83,4800.0,29.1634,29.1634,29.1557,29.1634,4800.0
2015-05-22 13:35:00,37.83,37.84,37.81,37.82,13800.0,29.1634,29.1711,29.1479,29.1557,13800.0
2015-05-22 13:40:00,37.82,37.82,37.76,37.77,19400.0,29.1557,29.1557,29.1094,29.1171,19400.0
2015-05-22 13:45:00,37.78,37.79,37.76,37.78,15100.0,29.1248,29.1325,29.1094,29.1248,15100.0
2015-05-22 13:50:00,37.79,37.79,37.76,37.77,7500.0,29.1325,29.1325,29.1094,29.1171,7500.0
2015-05-22 13:55:00,37.78,37.78,37.74,37.74,10100.0,29.1248,29.1248,29.094,29.094,10100.0
2015-05-22 14:00:00,37.74,37.76,37.73,37.76,23800.0,29.094,29.1094,29.0863,29.1094,23800.0
2015-05-22 14:05:00,37.75,37.77,37.74,37.76,13600.0,29.1017,29.1171,29.094,29.1094,13600.0
2015-05-22 14:10:00,37.76,37.78,37.75,37.78,9000.0,29.1094,29.1248,29.1017,29.1248,9000.0
2015-05-22 14:15:00,37.78,37.78,37.75,37.77,11600.0,29.1248,29.1248,29.1017,29.1171,11600.0
2015-05-22 14:20:00,37.76,37.78,37.75,37.75,10900.0,29.1094,29.1248,29.1017,29.1017,10900.0
2015-05-22 14:25:00,37.76,37.76,37.74,37.75,16700.0,29.1094,29.1094,29.094,29.1017,16700.0
2015-05-22 14:30:00,37.74,37.76,37.73,37.74,13000.0,29.094,29.1094,29.0863,29.094,13000.0
2015-05-22 14:35:00,37.74,37.75,37.73,37.74,8900.0,29.094,29.1017,29.0863,29.094,8900.0
2015-05-22 14:40:00,37.73,37.77,37.73,37.77,15100.0,29.0863,29.1171,29.0863,29.1171,15100.0
2015-05-22 14:45:00,37.77,37.8,37.76,37.78,20800.0,29.1171,29.1402,29.1094,29.1248,20800.0
2015-05-22 14:50:00,37.78,37.78,37.75,37.75,9500.0,29.1248,29.1248,29.1017,29.1017,9500.0
2015-05-22 14:55:00,37.75,37.76,37.74,37.75,8800.0,29.1017,29.1094,29.094,29.1017,8800.0
2015-05-22 15:00:00,37.75,37.76,37.74,37.75,14900.0,29.1017,29.1094,29.094,29.1017,14900.0
2015-05-22 15:05:00,37.75,37.77,37.75,37.76,22400.0,29.1017,29.1171,29.1017,29.1094,22400.0
2015-05-22 15:10:00,37.77,37.77,37.74,37.74,18000.0,29.1171,29.1171,29.094,29.094,18000.0
2015-05-22 15:15:00,37.75,37.76,37.74,37.75,16200.0,29.1017,29.1094,29.094,29.1017,16200.0
2015-05-22 15:20:00,37.75,37.78,37.74,37.77,21400.0,29.1017,29.1248,29.094,29.1171,21400.0
2015-05-22 15:25:00,37.77,37.77,37.76,37.77,8600.0,29.1171,29.1171,29.1094,29.1171,8600.0
2015-05-22 15:30:00,37.76,37.77,37.74,37.76,23300.0,29.1094,29.1171,29.094,29.1094,23300.0
2015-05-22 15:35:00,37.75,37.76,37.72,37.74,70500.0,29.1017,29.1094,29.0786,29.094,70500.0
2015-05-22 15:40:00,37.75,37.76,37.73,37.73,19600.0,29.1017,29.1094,29.0863,29.0863,19600.0
2015-05-22 15:45:00,37.72,37.73,37.7,37.7,40800.0,29.0786,29.0863,29.0631,29.0631,40800.0
2015-05-22 15:50:00,37.7,37.71,37.67,37.67,52800.0,29.0631,29.0709,29.04,29.04,52800.0
2015-05-22 15:55:00,37.68,37.7,37.67,37.68,107100.0,29.0477,29.0631,29.04,29.0477,107100.0
2015-05-26 09:30:00,37.58,37.72,37.58,37.68,46700.0,28.9706,29.0786,28.9706,29.0477,46700.0
2015-05-26 09:35:00,37.66,37.67,37.55,37.57,24500.0,29.0323,29.04,28.9475,28.9629,24500.0
2015-05-26 09:40:00,37.56,37.58,37.53,37.56,17100.0,28.9552,28.9706,28.9321,28.9552,17100.0
2015-05-26 09:45:00,37.55,37.55,37.51,37.53,15200.0,28.9475,28.9475,28.9167,28.9321,15200.0
2015-05-26 09:50:00,37.53,37.55,37.51,37.54,17200.0,28.9321,28.9475,28.9167,28.9398,17200.0
2015-05-26 09:55:00,37.54,37.54,37.5,37.52,28100.0,28.9398,28.9398,28.909,28.9244,28100.0
2015-05-26 10:00:00,37.51,37.54,37.48,37.5,26200.0,28.9167,28.9398,28.8935,28.909,26200.0
2015-05-26 10:05:00,37.49,37.51,37.46,37.49,37500.0,28.9013,28.9167,28.8781,28.9013,37500.0
2015-05-26 10:10:00,37.48,37.51,37.47,37.5,17300.0,28.8935,28.9167,28.8858,28.909,17300.0
2015-05-26 10:15:00,37.5,37.52,37.48,37.5,23700.0,28.909,28.9244,28.8935,28.909,23700.0
2015-05-26 10:20:00,37.5,37.5,37.48,37.5,6900.0,28.909,28.909,28.8935,28.909,6900.0
2015-05-26 10:25:00,37.49,37.52,37.46,37.48,39300.0,28.9013,28.9244,28.8781,28.8935,39300.0
2015-05-26 10:30:00,37.47,37.48,37.43,37.44,40100.0,28.8858,28.8935,28.855,28.8627,40100.0
2015-05-26 10:35:00,37.44,37.47,37.39,37.43,45200.0,28.8627,28.8858,28.8242,28.855,45200.0
2015-05-26 10:40:00,37.42,37.45,37.41,37.42,52700.0,28.8473,28.8704,28.8396,28.8473,52700.0
2015-05-26 10:45:00,37.42,37.45,37.41,37.44,15800.0,28.8473,28.8704,28.8396,28.8627,15800.0
2015-05-26 10:50:00,37.45,37.45,37.4,37.42,20700.0,28.8704,28.8704,28.8319,28.8473,20700.0
2015-05-26 10:55:00,37.43,37.43,37.42,37.43,6300.0,28.855,28.855,28.8473,28.855,6300.0
2015-05-26 11:00:00,37.43,37.46,37.42,37.42,23500.0,28.855,28.8781,28.8473,28.8473,23500.0
2015-05-26 11:05:00,37.42,37.45,37.41,37.45,39700.0,28.8473,28.8704,28.8396,28.8704,39700.0
2015-05-26 11:10:00,37.44,37.46,37.43,37.45,23500.0,28.8627,28.8781,28.855,28.8704,23500.0
2015-05-26 11:15:00,37.45,37.48,37.44,37.47,31100.0,28.8704,28.8935,28.8627,28.8858,31100.0
2015-05-26 11:20:00,37.47,37.5,37.46,37.5,13700.0,28.8858,28.909,28.8781,28.909,13700.0
2015-05-26 11:25:00,37.49,37.54,37.47,37.53,29400.0,28.9013,28.9398,28.8858,28.9321,29400.0
2015-05-26 11:30:00,37.52,37.58,37.51,37.57,28000.0,28.9244,28.9706,28.9167,28.9629,28000.0
2015-05-26 11:35:00,37.57,37.59,37.55,37.56,19100.0,28.9629,28.9783,28.9475,28.9552,19100.0
2015-05-26 11:40:00,37.55,37.57,37.54,37.55,17000.0,28.9475,28.9629,28.9398,28.9475,17000.0
2015-05-26 11:45:00,37.56,37.56,37.54,37.55,11700.0,28.9552,28.9552,28.9398,28.9475,11700.0
2015-05-26 11:50:00,37.54,37.54,37.51,37.53,17300.0,28.9398,28.9398,28.9167,28.9321,17300.0
2015-05-26 11:55:00,37.53,37.54,37.51,37.52,12000.0,28.9321,28.9398,28.9167,28.9244,12000.0
2015-05-26 12:00:00,37.52,37.54,37.51,37.52,8200.0,28.9244,28.9398,28.9167,28.9244,8200.0
2015-05-26 12:05:00,37.53,37.54,37.52,37.53,12000.0,28.9321,28.9398,28.9244,28.9321,12000.0
2015-05-26 12:10:00,37.52,37.54,37.5,37.51,8500.0,28.9244,28.9398,28.909,28.9167,8500.0
2015-05-26 12:15:00,37.51,37.55,37.51,37.55,6700.0,28.9167,28.9475,28.9167,28.9475,6700.0
2015-05-26 12:20:00,37.55,37.58,37.54,37.57,14500.0,28.9475,28.9706,28.9398,28.9629,14500.0
2015-05-26 12:25:00,37.58,37.58,37.53,37.53,11800.0,28.9706,28.9706,28.9321,28.9321,11800.0
2015-05-26 12:30:00,37.53,37.54,37.51,37.53,14400.0,28.9321,28.9398,28.9167,28.9321,14400.0
2015-05-26 12:35:00,37.52,37.54,37.52,37.54,10000.0,28.9244,28.9398,28.9244,28.9398,10000.0
2015-05-26 12:40:00,37.54,37.55,37.54,37.55,2100.0,28.9398,28.9475,28.9398,28.9475,2100.0
2015-05-26 12:45:00,37.55,37.56,37.54,37.56,5800.0,28.9475,28.9552,28.9398,28.9552,5800.0
2015-05-26 12:50:00,37.56,37.57,37.53,37.55,58300.0,28.9552,28.9629,28.9321,28.9475,58300.0
2015-05-26 12:55:00,37.56,37.57,37.54,37.57,14100.0,28.9552,28.9629,28.9398,28.9629,14100.0
2015-05-26 13:00:00,37.57,37.57,37.54,37.55,36000.0,28.9629,28.9629,28.9398,28.9475,36000.0
2015-05-26 13:05:00,37.55,37.59,37.53,37.56,98600.0,28.9475,28.9783,28.9321,28.9552,98600.0
2015-05-26 13:10:00,37.56,37.57,37.53,37.56,10300.0,28.9552,28.9629,28.9321,28.9552,10300.0
2015-05-26 13:15:00,37.55,37.57,37.55,37.57,13700.0,28.9475,28.9629,28.9475,28.9629,13700.0
2015-05-26 13:20:00,37.57,37.59,37.57,37.58,10000.0,28.9629,28.9783,28.9629,28.9706,10000.0
2015-05-26 13:25:00,37.59,37.66,37.59,37.63,33800.0,28.9783,29.0323,28.9783,29.0092,33800.0
2015-05-26 13:30:00,37.63,37.63,37.59,37.59,11900.0,29.0092,29.0092,28.9783,28.9783,11900.0
2015-05-26 13:35:00,37.6,37.6,37.54,37.54,17200.0,28.9861,28.9861,28.9398,28.9398,17200.0
2015-05-26 13:40:00,37.55,37.57,37.53,37.54,18800.0,28.9475,28.9629,28.9321,28.9398,18800.0
2015-05-26 13:45:00,37.53,37.58,37.53,37.58,28100.0,28.9321,28.9706,28.9321,28.9706,28100.0
2015-05-26 13:50:00,37.57,37.58,37.53,37.55,27400.0,28.9629,28.9706,28.9321,28.9475,27400.0
2015-05-26 13:55:00,37.54,37.55,37.51,37.54,24100.0,28.9398,28.9475,28.9167,28.9398,24100.0
2015-05-26 14:00:00,37.54,37.56,37.54,37.54,16700.0,28.9398,28.9552,28.9398,28.9398,16700.0
2015-05-26 14:05:00,37.55,37.56,37.54,37.56,6300.0,28.9475,28.9552,28.9398,28.9552,6300.0
2015-05-26 14:10:00,37.56,37.56,37.55,37.56,6800.0,28.9552,28.9552,28.9475,28.9552,6800.0
2015-05-26 14:15:00,37.56,37.58,37.54,37.58,20200.0,28.9552,28.9706,28.9398,28.9706,20200.0
2015-05-26 14:20:00,37.58,37.58,37.54,37.54,16200.0,28.9706,28.9706,28.9398,28.9398,16200.0
2015-05-26 14:25:00,37.55,37.57,37.53,37.56,26900.0,28.9475,28.9629,28.9321,28.9552,26900.0
2015-05-26 14:30:00,37.55,37.58,37.54,37.55,12300.0,28.9475,28.9706,28.9398,28.9475,12300.0
2015-05-26 14:35:00,37.55,37.56,37.53,37.55,14000.0,28.9475,28.9552,28.9321,28.9475,14000.0
2015-05-26 14:40:00,37.55,37.58,37.54,37.55,18000.0,28.9475,28.9706,28.9398,28.9475,18000.0
2015-05-26 14:45:00,37.55,37.57,37.53,37.54,20900.0,28.9475,28.9629,28.9321,28.9398,20900.0
2015-05-26 14:50:00,37.53,37.53,37.52,37.53,6000.0,28.9321,28.9321,28.9244,28.9321,6000.0
2015-05-26 14:55:00,37.52,37.55,37.51,37.52,33900.0,28.9244,28.9475,28.9167,28.9244,33900.0
2015-05-26 15:00:00,37.52,37.53,37.5,37.53,13900.0,28.9244,28.9321,28.909,28.9321,13900.0
2015-05-26 15:05:00,37.53,37.55,37.52,37.54,22000.0,28.9321,28.9475,28.9244,28.9398,22000.0
2015-05-26 15:10:00,37.54,37.54,37.51,37.54,13100.0,28.9398,28.9398,28.9167,28.9398,13100.0
2015-05-26 15:15:00,37.54,37.57,37.52,37.52,23500.0,28.9398,28.9629,28.9244,28.9244,23500.0
2015-05-26 15:20:00,37.52,37.54,37.51,37.53,17000.0,28.9244,28.9398,28.9167,28.9321,17000.0
2015-05-26 15:25:00,37.52,37.55,37.52,37.54,33300.0,28.9244,28.9475,28.9244,28.9398,33300.0
2015-05-26 15:30:00,37.55,37.55,37.51,37.54,53400.0,28.9475,28.9475,28.9167,28.9398,53400.0
2015-05-26 15:35:00,37.54,37.57,37.52,37.55,34300.0,28.9398,28.9629,28.9244,28.9475,34300.0
2015-05-26 15:40:00,37.55,37.57,37.52,37.53,32000.0,28.9475,28.9629,28.9244,28.9321,32000.0
2015-05-26 15:45:00,37.53,37.54,37.52,37.52,59800.0,28.9321,28.9398,28.9244,28.9244,59800.0
2015-05-26 15:50:00,37.52,37.53,37.49,37.52,73800.0,28.9244,28.9321,28.9013,28.9244,73800.0
2015-05-26 15:55:00,37.52,37.52,37.47,37.49,168800.0,28.9244,28.9244,28.8858,28.9013,168800.0
2015-05-27 09:30:00,37.48,37.57,37.38,37.42,43800.0,28.8935,28.9629,28.8165,28.8473,43800.0
2015-05-27 09:35:00,37.44,37.47,37.31,37.32,21700.0,28.8627,28.8858,28.7625,28.7702,21700.0
2015-05-27 09:40:00,37.32,37.41,37.32,37.36,20700.0,28.7702,28.8396,28.7702,28.801,20700.0
2015-05-27 09:45:00,37.36,37.4,37.34,37.4,11400.0,28.801,28.8319,28.7856,28.8319,11400.0
2015-05-27 09:50:00,37.42,37.48,37.41,37.44,23400.0,28.8473,28.8935,28.8396,28.8627,23400.0
2015-05-27 09:55:00,37.45,37.48,37.41,37.42,17800.0,28.8704,28.8935,28.8396,28.8473,17800.0
2015-05-27 10:00:00,37.44,37.46,37.39,37.42,19400.0,28.8627,28.8781,28.8242,28.8473,19400.0
2015-05-27 10:05:00,37.42,37.44,37.41,37.43,19900.0,28.8473,28.8627,28.8396,28.855,19900.0
2015-05-27 10:10:00,37.44,37.54,37.43,37.52,32500.0,28.8627,28.9398,28.855,28.9244,32500.0
2015-05-27 10:15:00,37.51,37.52,37.5,37.52,11200.0,28.9167,28.9244,28.909,28.9244,11200.0
2015-05-27 10:20:00,37.52,37.54,37.51,37.53,17700.0,28.9244,28.9398,28.9167,28.9321,17700.0
2015-05-27 10:25:00,37.53,37.56,37.5,37.52,22000.0,28.9321,28.9552,28.909,28.9244,22000.0
2015-05-27 10:30:00,37.53,37.58,37.52,37.54,20000.0,28.9321,28.9706,28.9244,28.9398,20000.0
2015-05-27 10:35:00,37.52,37.53,37.48,37.48,11600.0,28.9244,28.9321,28.8935,28.8935,11600.0
2015-05-27 10:40:00,37.49,37.49,37.45,37.47,8600.0,28.9013,28.9013,28.8704,28.8858,8600.0
2015-05-27 10:45:00,37.46,37.47,37.42,37.43,9200.0,28.8781,28.8858,28.8473,28.855,9200.0
2015-05-27 10:50:00,37.44,37.48,37.44,37.48,8400.0,28.8627,28.8935,28.8627,28.8935,8400.0
2015-05-27 10:55:00,37.48,37.52,37.48,37.5,9300.0,28.8935,28.9244,28.8935,28.909,9300.0
2015-05-27 11:00:00,37.5,37.53,37.49,37.5,20100.0,28.909,28.9321,28.9013,28.909,20100.0
2015-05-27 11:05:00,37.51,37.53,37.5,37.5,8900.0,28.9167,28.9321,28.909,28.909,8900.0
2015-05-27 11:10:00,37.5,37.51,37.48,37.48,7700.0,28.909,28.9167,28.8935,28.8935,7700.0
2015-05-27 11:15:00,37.48,37.5,37.48,37.48,7200.0,28.8935,28.909,28.8935,28.8935,7200.0
2015-05-27 11:20:00,37.48,37.5,37.47,37.49,14000.0,28.8935,28.909,28.8858,28.9013,14000.0
2015-05-27 11:25:00,37.5,37.51,37.49,37.51,9300.0,28.909,28.9167,28.9013,28.9167,9300.0
2015-05-27 11:30:00,37.51,37.53,37.49,37.51,31200.0,28.9167,28.9321,28.9013,28.9167,31200.0
2015-05-27 11:35:00,37.51,37.52,37.49,37.51,11400.0,28.9167,28.9244,28.9013,28.9167,11400.0
2015-05-27 11:40:00,37.51,37.54,37.49,37.51,61700.0,28.9167,28.9398,28.9013,28.9167,61700.0
2015-05-27 11:45:00,37.51,37.53,37.5,37.53,7100.0,28.9167,28.9321,28.909,28.9321,7100.0
2015-05-27 11:50:00,37.53,37.55,37.51,37.52,12600.0,28.9321,28.9475,28.9167,28.9244,12600.0
2015-05-27 11:55:00,37.53,37.53,37.51,37.52,6800.0,28.9321,28.9321,28.9167,28.9244,6800.0
2015-05-27 12:00:00,37.52,37.54,37.51,37.54,9300.0,28.9244,28.9398,28.9167,28.9398,9300.0
2015-05-27 12:05:00,37.54,37.55,37.53,37.54,18700.0,28.9398,28.9475,28.9321,28.9398,18700.0
2015-05-27 12:10:00,37.54,37.54,37.53,37.54,2500.0,28.9398,28.9398,28.9321,28.9398,2500.0
2015-05-27 12:15:00,37.54,37.54,37.53,37.54,1800.0,28.9398,28.9398,28.9321,28.9398,1800.0
2015-05-27 12:20:00,37.54,37.55,37.52,37.54,19100.0,28.9398,28.9475,28.9244,28.9398,19100.0
2015-05-27 12:25:00,37.54,37.55,37.53,37.54,8000.0,28.9398,28.9475,28.9321,28.9398,8000.0
2015-05-27 12:30:00,37.54,37.54,37.51,37.52,9000.0,28.9398,28.9398,28.9167,28.9244,9000.0
2015-05-27 12:35:00,37.51,37.52,37.5,37.5,5000.0,28.9167,28.9244,28.909,28.909,5000.0
2015-05-27 12:40:00,37.51,37.51,37.5,37.51,5400.0,28.9167,28.9167,28.909,28.9167,5400.0
2015-05-27 12:45:00,37.51,37.51,37.5,37.51,5900.0,28.9167,28.9167,28.909,28.9167,5900.0
2015-05-27 12:50:00,37.5,37.51,37.49,37.49,4500.0,28.909,28.9167,28.9013,28.9013,4500.0
2015-05-27 12:55:00,37.49,37.52,37.49,37.51,20800.0,28.9013,28.9244,28.9013,28.9167,20800.0
2015-05-27 13:00:00,37.51,37.55,37.5,37.54,12200.0,28.9167,28.9475,28.909,28.9398,12200.0
2015-05-27 13:05:00,37.54,37.55,37.52,37.55,8600.0,28.9398,28.9475,28.9244,28.9475,8600.0
2015-05-27 13:10:00,37.55,37.57,37.54,37.56,13400.0,28.9475,28.9629,28.9398,28.9552,13400.0
2015-05-27 13:15:00,37.55,37.56,37.54,37.56,5100.0,28.9475,28.9552,28.9398,28.9552,5100.0
2015-05-27 13:20:00,37.55,37.59,37.55,37.57,13500.0,28.9475,28.9783,28.9475,28.9629,13500.0
2015-05-27 13:25:00,37.57,37.57,37.56,37.57,4900.0,28.9629,28.9629,28.9552,28.9629,4900.0
2015-05-27 13:30:00,37.56,37.57,37.54,37.54,14900.0,28.9552,28.9629,28.9398,28.9398,14900.0
2015-05-27 13:35:00,37.54,37.55,37.53,37.54,4200.0,28.9398,28.9475,28.9321,28.9398,4200.0
2015-05-27 13:40:00,37.54,37.54,37.51,37.51,10500.0,28.9398,28.9398,28.9167,28.9167,10500.0
2015-05-27 13:45:00,37.52,37.53,37.5,37.51,11000.0,28.9244,28.9321,28.909,28.9167,11000.0
2015-05-27 13:50:00,37.5,37.53,37.5,37.51,12600.0,28.909,28.9321,28.909,28.9167,12600.0
2015-05-27 13:55:00,37.52,37.53,37.51,37.52,10200.0,28.9244,28.9321,28.9167,28.9244,10200.0
2015-05-27 14:00:00,37.53,37.56,37.52,37.56,7100.0,28.9321,28.9552,28.9244,28.9552,7100.0
2015-05-27 14:05:00,37.56,37.58,37.56,37.57,17600.0,28.9552,28.9706,28.9552,28.9629,17600.0
2015-05-27 14:10:00,37.56,37.57,37.55,37.55,10800.0,28.9552,28.9629,28.9475,28.9475,10800.0
2015-05-27 14:15:00,37.55,37.57,37.54,37.57,12700.0,28.9475,28.9629,28.9398,28.9629,12700.0
2015-05-27 14:20:00,37.56,37.57,37.56,37.57,2800.0,28.9552,28.9629,28.9552,28.9629,2800.0
2015-05-27 14:25:00,37.57,37.57,37.56,37.57,6300.0,28.9629,28.9629,28.9552,28.9629,6300.0
2015-05-27 14:30:00,37.57,37.58,37.56,37.57,6800.0,28.9629,28.9706,28.9552,28.9629,6800.0
2015-05-27 14:35:00,37.57,37.57,37.56,37.56,5100.0,28.9629,28.9629,28.9552,28.9552,5100.0
2015-05-27 14:40:00,37.57,37.61,37.56,37.61,14200.0,28.9629,28.9938,28.9552,28.9938,14200.0
2015-05-27 14:45:00,37.61,37.61,37.57,37.57,16200.0,28.9938,28.9938,28.9629,28.9629,16200.0
2015-05-27 14:50:00,37.57,37.58,37.56,37.57,9000.0,28.9629,28.9706,28.9552,28.9629,9000.0
2015-05-27 14:55:00,37.56,37.58,37.56,37.58,5700.0,28.9552,28.9706,28.9552,28.9706,5700.0
2015-05-27 15:00:00,37.58,37.59,37.57,37.58,12000.0,28.9706,28.9783,28.9629,28.9706,12000.0
2015-05-27 15:05:00,37.58,37.61,37.57,37.61,11800.0,28.9706,28.9938,28.9629,28.9938,11800.0
2015-05-27 15:10:00,37.6,37.61,37.59,37.59,11600.0,28.9861,28.9938,28.9783,28.9783,11600.0
2015-05-27 15:15:00,37.6,37.61,37.57,37.58,111800.0,28.9861,28.9938,28.9629,28.9706,111800.0
2015-05-27 15:20:00,37.57,37.57,37.54,37.55,23000.0,28.9629,28.9629,28.9398,28.9475,23000.0
2015-05-27 15:25:00,37.56,37.57,37.54,37.55,25000.0,28.9552,28.9629,28.9398,28.9475,25000.0
2015-05-27 15:30:00,37.55,37.56,37.53,37.55,16300.0,28.9475,28.9552,28.9321,28.9475,16300.0
2015-05-27 15:35:00,37.55,37.56,37.54,37.56,35000.0,28.9475,28.9552,28.9398,28.9552,35000.0
2015-05-27 15:40:00,37.56,37.57,37.54,37.55,37300.0,28.9552,28.9629,28.9398,28.9475,37300.0
2015-05-27 15:45:00,37.55,37.56,37.55,37.56,31100.0,28.9475,28.9552,28.9475,28.9552,31100.0
2015-05-27 15:50:00,37.55,37.57,37.55,37.56,43400.0,28.9475,28.9629,28.9475,28.9552,43400.0
2015-05-27 15:55:00,37.56,37.57,37.53,37.54,94700.0,28.9552,28.9629,28.9321,28.9398,94700.0
2015-05-28 09:30:00,37.54,37.54,37.41,37.51,59700.0,28.9398,28.9398,28.8396,28.9167,59700.0
2015-05-28 09:35:00,37.51,37.57,37.51,37.52,13400.0,28.9167,28.9629,28.9167,28.9244,13400.0
2015-05-28 09:40:00,37.52,37.54,37.46,37.49,11700.0,28.9244,28.9398,28.8781,28.9013,11700.0
2015-05-28 09:45:00,37.48,37.51,37.48,37.49,9600.0,28.8935,28.9167,28.8935,28.9013,9600.0
2015-05-28 09:50:00,37.49,37.49,37.44,37.47,9800.0,28.9013,28.9013,28.8627,28.8858,9800.0
2015-05-28 09:55:00,37.47,37.48,37.41,37.42,8800.0,28.8858,28.8935,28.8396,28.8473,8800.0
2015-05-28 10:00:00,37.42,37.45,37.4,37.45,10200.0,28.8473,28.8704,28.8319,28.8704,10200.0
2015-05-28 10:05:00,37.45,37.45,37.42,37.44,14100.0,28.8704,28.8704,28.8473,28.8627,14100.0
2015-05-28 10:10:00,37.44,37.44,37.38,37.42,24100.0,28.8627,28.8627,28.8165,28.8473,24100.0
2015-05-28 10:15:00,37.42,37.43,37.38,37.39,17900.0,28.8473,28.855,28.8165,28.8242,17900.0
2015-05-28 10:20:00,37.39,37.39,37.34,37.34,15100.0,28.8242,28.8242,28.7856,28.7856,15100.0
2015-05-28 10:25:00,37.34,37.36,37.34,37.34,30400.0,28.7856,28.801,28.7856,28.7856,30400.0
2015-05-28 10:30:00,37.34,37.36,37.31,37.36,26300.0,28.7856,28.801,28.7625,28.801,26300.0
2015-05-28 10:35:00,37.35,37.36,37.34,37.35,14000.0,28.7933,28.801,28.7856,28.7933,14000.0
2015-05-28 10:40:00,37.35,37.37,37.34,37.36,26100.0,28.7933,28.8087,28.7856,28.801,26100.0
2015-05-28 10:45:00,37.36,37.38,37.36,37.37,12400.0,28.801,28.8165,28.801,28.8087,12400.0
2015-05-28 10:50:00,37.37,37.37,37.34,37.37,20400.0,28.8087,28.8087,28.7856,28.8087,20400.0
2015-05-28 10:55:00,37.37,37.37,37.3,37.3,44600.0,28.8087,28.8087,28.7548,28.7548,44600.0
2015-05-28 11:00:00,37.31,37.33,37.25,37.25,86600.0,28.7625,28.7779,28.7162,28.7162,86600.0
2015-05-28 11:05:00,37.25,37.3,37.25,37.27,25600.0,28.7162,28.7548,28.7162,28.7317,25600.0
2015-05-28 11:10:00,37.26,37.3,37.25,37.29,26000.0,28.7239,28.7548,28.7162,28.7471,26000.0
2015-05-28 11:15:00,37.29,37.35,37.29,37.34,24500.0,28.7471,28.7933,28.7471,28.7856,24500.0
2015-05-28 11:20:00,37.35,37.35,37.3,37.3,17900.0,28.7933,28.7933,28.7548,28.7548,17900.0
2015-05-28 11:25:00,37.3,37.32,37.28,37.29,21200.0,28.7548,28.7702,28.7394,28.7471,21200.0
2015-05-28 11:30:00,37.28,37.29,37.25,37.25,25500.0,28.7394,28.7471,28.7162,28.7162,25500.0
2015-05-28 11:35:00,37.25,37.26,37.22,37.25,25400.0,28.7162,28.7239,28.6931,28.7162,25400.0
2015-05-28 11:40:00,37.25,37.3,37.25,37.3,29100.0,28.7162,28.7548,28.7162,28.7548,29100.0
2015-05-28 11:45:00,37.29,37.29,37.21,37.22,16400.0,28.7471,28.7471,28.6854,28.6931,16400.0
2015-05-28 11:50:00,37.23,37.24,37.2,37.23,19100.0,28.7008,28.7085,28.6777,28.7008,19100.0
2015-05-28 11:55:00,37.24,37.27,37.21,37.27,32900.0,28.7085,28.7317,28.6854,28.7317,32900.0
2015-05-28 12:00:00,37.27,37.27,37.22,37.23,16900.0,28.7317,28.7317,28.6931,28.7008,16900.0
2015-05-28 12:05:00,37.24,37.24,37.23,37.23,8000.0,28.7085,28.7085,28.7008,28.7008,8000.0
2015-05-28 12:10:00,37.23,37.29,37.23,37.29,14500.0,28.7008,28.7471,28.7008,28.7471,14500.0
2015-05-28 12:15:00,37.29,37.33,37.28,37.33,15300.0,28.7471,28.7779,28.7394,28.7779,15300.0
2015-05-28 12:20:00,37.32,37.35,37.3,37.35,18900.0,28.7702,28.7933,28.7548,28.7933,18900.0
2015-05-28 12:25:00,37.35,37.35,37.32,37.33,11400.0,28.7933,28.7933,28.7702,28.7779,11400.0
2015-05-28 12:30:00,37.34,37.35,37.29,37.31,16000.0,28.7856,28.7933,28.7471,28.7625,16000.0
2015-05-28 12:35:00,37.31,37.31,37.28,37.29,15400.0,28.7625,28.7625,28.7394,28.7471,15400.0
2015-05-28 12:40:00,37.28,37.31,37.28,37.31,12200.0,28.7394,28.7625,28.7394,28.7625,12200.0
2015-05-28 12:45:00,37.3,37.32,37.3,37.32,11800.0,28.7548,28.7702,28.7548,28.7702,11800.0
2015-05-28 12:50:00,37.32,37.32,37.31,37.32,6100.0,28.7702,28.7702,28.7625,28.7702,6100.0
2015-05-28 12:55:00,37.32,37.32,37.28,37.29,13800.0,28.7702,28.7702,28.7394,28.7471,13800.0
2015-05-28 13:00:00,37.27,37.28,37.27,37.27,5900.0,28.7317,28.7394,28.7317,28.7317,5900.0
2015-05-28 13:05:00,37.28,37.32,37.27,37.3,18300.0,28.7394,28.7702,28.7317,28.7548,18300.0
2015-05-28 13:10:00,37.3,37.31,37.28,37.28,7200.0,28.7548,28.7625,28.7394,28.7394,7200.0
2015-05-28 13:15:00,37.28,37.29,37.25,37.26,6600.0,28.7394,28.7471,28.7162,28.7239,6600.0
2015-05-28 13:20:00,37.25,37.27,37.25,37.26,30800.0,28.7162,28.7317,28.7162,28.7239,30800.0
2015-05-28 13:25:00,37.27,37.29,37.27,37.29,8500.0,28.7317,28.7471,28.7317,28.7471,8500.0
2015-05-28 13:30:00,37.29,37.3,37.27,37.27,16500.0,28.7471,28.7548,28.7317,28.7317,16500.0
2015-05-28 13:35:00,37.26,37.29,37.26,37.29,18200.0,28.7239,28.7471,28.7239,28.7471,18200.0
2015-05-28 13:40:00,37.29,37.29,37.28,37.29,14500.0,28.7471,28.7471,28.7394,28.7471,14500.0
2015-05-28 13:45:00,37.29,37.29,37.28,37.29,6000.0,28.7471,28.7471,28.7394,28.7471,6000.0
2015-05-28 13:50:00,37.29,37.31,37.28,37.31,18900.0,28.7471,28.7625,28.7394,28.7625,18900.0
2015-05-28 13:55:00,37.31,37.32,37.3,37.31,13800.0,28.7625,28.7702,28.7548,28.7625,13800.0
2015-05-28 14:00:00,37.3,37.31,37.28,37.28,9200.0,28.7548,28.7625,28.7394,28.7394,9200.0
2015-05-28 14:05:00,37.28,37.29,37.28,37.29,8100.0,28.7394,28.7471,28.7394,28.7471,8100.0
2015-05-28 14:10:00,37.29,37.32,37.28,37.31,15100.0,28.7471,28.7702,28.7394,28.7625,15100.0
2015-05-28 14:15:00,37.31,37.31,37.28,37.29,35900.0,28.7625,28.7625,28.7394,28.7471,35900.0
2015-05-28 14:20:00,37.29,37.32,37.28,37.28,36200.0,28.7471,28.7702,28.7394,28.7394,36200.0
2015-05-28 14:25:00,37.29,37.31,37.27,37.31,44400.0,28.7471,28.7625,28.7317,28.7625,44400.0
2015-05-28 14:30:00,37.31,37.32,37.3,37.3,7400.0,28.7625,28.7702,28.7548,28.7548,7400.0
2015-05-28 14:35:00,37.3,37.32,37.3,37.31,14800.0,28.7548,28.7702,28.7548,28.7625,14800.0
2015-05-28 14:40:00,37.32,37.32,37.29,37.3,9400.0,28.7702,28.7702,28.7471,28.7548,9400.0
2015-05-28 14:45:00,37.3,37.3,37.29,37.29,5700.0,28.7548,28.7548,28.7471,28.7471,5700.0
2015-05-28 14:50:00,37.29,37.3,37.29,37.29,5700.0,28.7471,28.7548,28.7471,28.7471,5700.0
2015-05-28 14:55:00,37.3,37.3,37.29,37.3,7100.0,28.7548,28.7548,28.7471,28.7548,7100.0
2015-05-28 15:00:00,37.29,37.33,37.29,37.32,21200.0,28.7471,28.7779,28.7471,28.7702,21200.0
2015-05-28 15:05:00,37.33,37.33,37.32,37.33,7700.0,28.7779,28.7779,28.7702,28.7779,7700.0
2015-05-28 15:10:00,37.33,37.35,37.32,37.34,18200.0,28.7779,28.7933,28.7702,28.7856,18200.0
2015-05-28 15:15:00,37.34,37.35,37.3,37.3,34300.0,28.7856,28.7933,28.7548,28.7548,34300.0
2015-05-28 15:20:00,37.3,37.32,37.29,37.29,65000.0,28.7548,28.7702,28.7471,28.7471,65000.0
2015-05-28 15:25:00,37.3,37.3,37.26,37.27,20900.0,28.7548,28.7548,28.7239,28.7317,20900.0
2015-05-28 15:30:00,37.27,37.29,37.26,37.29,36100.0,28.7317,28.7471,28.7239,28.7471,36100.0
2015-05-28 15:35:00,37.28,37.29,37.25,37.26,51900.0,28.7394,28.7471,28.7162,28.7239,51900.0
2015-05-28 15:40:00,37.27,37.27,37.23,37.23,86500.0,28.7317,28.7317,28.7008,28.7008,86500.0
2015-05-28 15:45:00,37.23,37.24,37.21,37.22,96700.0,28.7008,28.7085,28.6854,28.6931,96700.0
2015-05-28 15:50:00,37.23,37.25,37.21,37.24,87600.0,28.7008,28.7162,28.6854,28.7085,87600.0
2015-05-28 15:55:00,37.24,37.26,37.23,37.24,196800.0,28.7085,28.7239,28.7008,28.7085,196800.0
2015-05-29 09:30:00,37.24,37.28,37.15,37.22,45400.0,28.7085,28.7394,28.6392,28.6931,45400.0
2015-05-29 09:35:00,37.2,37.23,37.15,37.23,18500.0,28.6777,28.7008,28.6392,28.7008,18500.0
2015-05-29 09:40:00,37.21,37.25,37.19,37.2,30300.0,28.6854,28.7162,28.67,28.6777,30300.0
2015-05-29 09:45:00,37.19,37.28,37.18,37.26,28600.0,28.67,28.7394,28.6623,28.7239,28600.0
2015-05-29 09:50:00,37.26,37.29,37.2,37.22,21300.0,28.7239,28.7471,28.6777,28.6931,21300.0
2015-05-29 09:55:00,37.22,37.23,37.18,37.18,23100.0,28.6931,28.7008,28.6623,28.6623,23100.0
2015-05-29 10:00:00,37.19,37.23,37.19,37.19,47400.0,28.67,28.7008,28.67,28.67,47400.0
2015-05-29 10:05:00,37.2,37.23,37.18,37.19,32900.0,28.6777,28.7008,28.6623,28.67,32900.0
2015-05-29 10:10:00,37.2,37.23,37.18,37.18,11500.0,28.6777,28.7008,28.6623,28.6623,11500.0
2015-05-29 10:15:00,37.18,37.21,37.17,37.19,26600.0,28.6623,28.6854,28.6546,28.67,26600.0
2015-05-29 10:20:00,37.19,37.21,37.16,37.16,17400.0,28.67,28.6854,28.6469,28.6469,17400.0
2015-05-29 10:25:00,37.16,37.16,37.12,37.12,35300.0,28.6469,28.6469,28.616,28.616,35300.0
2015-05-29 10:30:00,37.12,37.17,37.11,37.16,28600.0,28.616,28.6546,28.6083,28.6469,28600.0
2015-05-29 10:35:00,37.16,37.16,37.12,37.14,26200.0,28.6469,28.6469,28.616,28.6314,26200.0
2015-05-29 10:40:00,37.15,37.2,37.14,37.16,108800.0,28.6392,28.6777,28.6314,28.6469,108800.0
2015-05-29 10:45:00,37.16,37.18,37.14,37.14,72700.0,28.6469,28.6623,28.6314,28.6314,72700.0
2015-05-29 10:50:00,37.13,37.17,37.11,37.16,47300.0,28.6237,28.6546,28.6083,28.6469,47300.0
2015-05-29 10:55:00,37.15,37.16,37.11,37.15,37200.0,28.6392,28.6469,28.6083,28.6392,37200.0
2015-05-29 11:00:00,37.15,37.16,37.14,37.16,6600.0,28.6392,28.6469,28.6314,28.6469,6600.0
2015-05-29 11:05:00,37.16,37.17,37.13,37.16,20300.0,28.6469,28.6546,28.6237,28.6469,20300.0
2015-05-29 11:10:00,37.16,37.16,37.15,37.16,14800.0,28.6469,28.6469,28.6392,28.6469,14800.0
2015-05-29 11:15:00,37.16,37.2,37.16,37.18,25600.0,28.6469,28.6777,28.6469,28.6623,25600.0
2015-05-29 11:20:00,37.18,37.18,37.14,37.15,18000.0,28.6623,28.6623,28.6314,28.6392,18000.0
2015-05-29 11:25:00,37.15,37.16,37.12,37.16,14200.0,28.6392,28.6469,28.616,28.6469,14200.0
2015-05-29 11:30:00,37.16,37.16,37.11,37.14,45600.0,28.6469,28.6469,28.6083,28.6314,45600.0
2015-05-29 11:35:00,37.14,37.14,37.1,37.13,30500.0,28.6314,28.6314,28.6006,28.6237,30500.0
2015-05-29 11:40:00,37.14,37.19,37.14,37.15,48300.0,28.6314,28.67,28.6314,28.6392,48300.0
2015-05-29 11:45:00,37.15,37.17,37.14,37.17,18400.0,28.6392,28.6546,28.6314,28.6546,18400.0
2015-05-29 11:50:00,37.16,37.18,37.16,37.18,23900.0,28.6469,28.6623,28.6469,28.6623,23900.0
2015-05-29 11:55:00,37.17,37.18,37.15,37.17,27600.0,28.6546,28.6623,28.6392,28.6546,27600.0
2015-05-29 12:00:00,37.16,37.22,37.16,37.22,18200.0,28.6469,28.6931,28.6469,28.6931,18200.0
2015-05-29 12:05:00,37.22,37.22,37.19,37.2,8700.0,28.6931,28.6931,28.67,28.6777,8700.0
2015-05-29 12:10:00,37.2,37.21,37.17,37.17,7100.0,28.6777,28.6854,28.6546,28.6546,7100.0
2015-05-29 12:15:00,37.18,37.2,37.16,37.18,14900.0,28.6623,28.6777,28.6469,28.6623,14900.0
2015-05-29 12:20:00,37.17,37.18,37.15,37.18,36300.0,28.6546,28.6623,28.6392,28.6623,36300.0
2015-05-29 12:25:00,37.18,37.22,37.17,37.22,21600.0,28.6623,28.6931,28.6546,28.6931,21600.0
2015-05-29 12:30:00,37.23,37.26,37.23,37.26,11100.0,28.7008,28.7239,28.7008,28.7239,11100.0
2015-05-29 12:35:00,37.26,37.31,37.25,37.3,167600.0,28.7239,28.7625,28.7162,28.7548,167600.0
2015-05-29 12:40:00,37.31,37.31,37.25,37.27,228900.0,28.7625,28.7625,28.7162,28.7317,228900.0
2015-05-29 12:45:00,37.27,37.27,37.26,37.27,16000.0,28.7317,28.7317,28.7239,28.7317,16000.0
2015-05-29 12:50:00,37.27,37.27,37.25,37.26,51700.0,28.7317,28.7317,28.7162,28.7239,51700.0
2015-05-29 12:55:00,37.26,37.26,37.22,37.22,18900.0,28.7239,28.7239,28.6931,28.6931,18900.0
2015-05-29 13:00:00,37.21,37.22,37.2,37.2,6500.0,28.6854,28.6931,28.6777,28.6777,6500.0
2015-05-29 13:05:00,37.2,37.21,37.16,37.17,493200.0,28.6777,28.6854,28.6469,28.6546,493200.0
2015-05-29 13:10:00,37.16,37.17,37.16,37.16,24900.0,28.6469,28.6546,28.6469,28.6469,24900.0
2015-05-29 13:15:00,37.17,37.18,37.14,37.16,63000.0,28.6546,28.6623,28.6314,28.6469,63000.0
2015-05-29 13:20:00,37.17,37.17,37.16,37.16,30400.0,28.6546,28.6546,28.6469,28.6469,30400.0
2015-05-29 13:25:00,37.16,37.17,37.16,37.16,6200.0,28.6469,28.6546,28.6469,28.6469,6200.0
2015-05-29 13:30:00,37.16,37.17,37.13,37.14,29600.0,28.6469,28.6546,28.6237,28.6314,29600.0
2015-05-29 13:35:00,37.14,37.19,37.13,37.17,62100.0,28.6314,28.67,28.6237,28.6546,62100.0
2015-05-29 13:40:00,37.18,37.23,37.17,37.23,23100.0,28.6623,28.7008,28.6546,28.7008,23100.0
2015-05-29 13:45:00,37.23,37.27,37.22,37.27,10300.0,28.7008,28.7317,28.6931,28.7317,10300.0
2015-05-29 13:50:00,37.26,37.29,37.25,37.26,33500.0,28.7239,28.7471,28.7162,28.7239,33500.0
2015-05-29 13:55:00,37.25,37.27,37.25,37.26,11600.0,28.7162,28.7317,28.7162,28.7239,11600.0
2015-05-29 14:00:00,37.26,37.27,37.25,37.25,12400.0,28.7239,28.7317,28.7162,28.7162,12400.0
2015-05-29 14:05:00,37.24,37.26,37.24,37.25,11100.0,28.7085,28.7239,28.7085,28.7162,11100.0
2015-05-29 14:10:00,37.24,37.24,37.23,37.24,4600.0,28.7085,28.7085,28.7008,28.7085,4600.0
2015-05-29 14:15:00,37.24,37.25,37.23,37.25,16900.0,28.7085,28.7162,28.7008,28.7162,16900.0
2015-05-29 14:20:00,37.25,37.25,37.22,37.22,30100.0,28.7162,28.7162,28.6931,28.6931,30100.0
2015-05-29 14:25:00,37.22,37.25,37.22,37.24,39500.0,28.6931,28.7162,28.6931,28.7085,39500.0
2015-05-29 14:30:00,37.24,37.25,37.24,37.24,57900.0,28.7085,28.7162,28.7085,28.7085,57900.0
2015-05-29 14:35:00,37.24,37.24,37.16,37.18,63900.0,28.7085,28.7085,28.6469,28.6623,63900.0
2015-05-29 14:40:00,37.18,37.22,37.17,37.22,77000.0,28.6623,28.6931,28.6546,28.6931,77000.0
2015-05-29 14:45:00,37.21,37.22,37.14,37.15,49700.0,28.6854,28.6931,28.6314,28.6392,49700.0
2015-05-29 14:50:00,37.15,37.17,37.15,37.17,64100.0,28.6392,28.6546,28.6392,28.6546,64100.0
2015-05-29 14:55:00,37.17,37.17,37.13,37.14,57100.0,28.6546,28.6546,28.6237,28.6314,57100.0
2015-05-29 15:00:00,37.13,37.19,37.13,37.16,94100.0,28.6237,28.67,28.6237,28.6469,94100.0
2015-05-29 15:05:00,37.17,37.19,37.15,37.19,41800.0,28.6546,28.67,28.6392,28.67,41800.0
2015-05-29 15:10:00,37.19,37.21,37.18,37.2,32400.0,28.67,28.6854,28.6623,28.6777,32400.0
2015-05-29 15:15:00,37.19,37.19,37.16,37.16,25400.0,28.67,28.67,28.6469,28.6469,25400.0
2015-05-29 15:20:00,37.17,37.2,37.16,37.19,143800.0,28.6546,28.6777,28.6469,28.67,143800.0
2015-05-29 15:25:00,37.19,37.2,37.14,37.18,210300.0,28.67,28.6777,28.6314,28.6623,210300.0
2015-05-29 15:30:00,37.18,37.2,37.14,37.15,55700.0,28.6623,28.6777,28.6314,28.6392,55700.0
2015-05-29 15:35:00,37.14,37.21,37.14,37.2,96300.0,28.6314,28.6854,28.6314,28.6777,96300.0
2015-05-29 15:40:00,37.21,37.26,37.19,37.24,79600.0,28.6854,28.7239,28.67,28.7085,79600.0
2015-05-29 15:45:00,37.24,37.24,37.18,37.19,56200.0,28.7085,28.7085,28.6623,28.67,56200.0
2015-05-29 15:50:00,37.19,37.2,37.15,37.15,87900.0,28.67,28.6777,28.6392,28.6392,87900.0
2015-05-29 15:55:00,37.15,37.18,37.14,37.17,456700.0,28.6392,28.6623,28.6314,28.6546,456700.0
2015-06-01 09:30:00,37.21,37.3,37.21,37.29,30381.0,28.6854,28.7548,28.6854,28.7471,30381.0
2015-06-01 09:35:00,37.26,37.29,37.2,37.24,31641.0,28.7239,28.7471,28.6777,28.7085,31641.0
2015-06-01 09:40:00,37.23,37.25,37.21,37.22,28238.0,28.7008,28.7162,28.6854,28.6931,28238.0
2015-06-01 09:45:00,37.22,37.22,37.15,37.17,20584.0,28.6931,28.6931,28.6392,28.6546,20584.0
2015-06-01 09:50:00,37.16,37.19,37.13,37.14,13085.0,28.6469,28.67,28.6237,28.6314,13085.0
2015-06-01 09:55:00,37.14,37.17,37.1,37.17,125137.0,28.6314,28.6546,28.6006,28.6546,125137.0
2015-06-01 10:00:00,37.16,37.21,37.15,37.19,29119.0,28.6469,28.6854,28.6392,28.67,29119.0
2015-06-01 10:05:00,37.2,37.2,37.13,37.16,33170.0,28.6777,28.6777,28.6237,28.6469,33170.0
2015-06-01 10:10:00,37.15,37.17,37.09,37.09,14573.0,28.6392,28.6546,28.5929,28.5929,14573.0
2015-06-01 10:15:00,37.1,37.13,37.08,37.11,154311.0,28.6006,28.6237,28.5852,28.6083,154311.0
2015-06-01 10:20:00,37.11,37.16,37.1,37.14,28965.0,28.6083,28.6469,28.6006,28.6314,28965.0
2015-06-01 10:25:00,37.14,37.15,37.1,37.14,19373.0,28.6314,28.6392,28.6006,28.6314,19373.0
2015-06-01 10:30:00,37.13,37.15,37.1,37.11,18622.0,28.6237,28.6392,28.6006,28.6083,18622.0
2015-06-01 10:35:00,37.11,37.13,37.09,37.11,17932.0,28.6083,28.6237,28.5929,28.6083,17932.0
2015-06-01 10:40:00,37.11,37.11,37.07,37.09,131173.0,28.6083,28.6083,28.5775,28.5929,131173.0
2015-06-01 10:45:00,37.08,37.12,37.07,37.1,16178.0,28.5852,28.616,28.5775,28.6006,16178.0
2015-06-01 10:50:00,37.11,37.12,37.1,37.1,12319.0,28.6083,28.616,28.6006,28.6006,12319.0
2015-06-01 10:55:00,37.11,37.23,37.11,37.2,38952.0,28.6083,28.7008,28.6083,28.6777,38952.0
2015-06-01 11:00:00,37.2,37.2,37.17,37.2,16529.0,28.6777,28.6777,28.6546,28.6777,16529.0
2015-06-01 11:05:00,37.21,37.22,37.19,37.19,12983.0,28.6854,28.6931,28.67,28.67,12983.0
2015-06-01 11:10:00,37.2,37.22,37.18,37.19,13774.0,28.6777,28.6931,28.6623,28.67,13774.0
2015-06-01 11:15:00,37.2,37.24,37.18,37.21,36694.0,28.6777,28.7085,28.6623,28.6854,36694.0
2015-06-01 11:20:00,37.21,37.23,37.21,37.21,7351.0,28.6854,28.7008,28.6854,28.6854,7351.0
2015-06-01 11:25:00,37.21,37.23,37.16,37.17,69791.0,28.6854,28.7008,28.6469,28.6546,69791.0
2015-06-01 11:30:00,37.18,37.21,37.18,37.21,9530.0,28.6623,28.6854,28.6623,28.6854,9530.0
2015-06-01 11:35:00,37.2,37.2,37.17,37.18,13692.0,28.6777,28.6777,28.6546,28.6623,13692.0
2015-06-01 11:40:00,37.18,37.19,37.15,37.16,14602.0,28.6623,28.67,28.6392,28.6469,14602.0
2015-06-01 11:45:00,37.17,37.18,37.13,37.14,19323.0,28.6546,28.6623,28.6237,28.6314,19323.0
2015-06-01 11:50:00,37.14,37.14,37.11,37.12,11852.0,28.6314,28.6314,28.6083,28.616,11852.0
2015-06-01 11:55:00,37.12,37.17,37.11,37.15,34713.0,28.616,28.6546,28.6083,28.6392,34713.0
2015-06-01 12:00:00,37.16,37.21,37.15,37.21,19631.0,28.6469,28.6854,28.6392,28.6854,19631.0
2015-06-01 12:05:00,37.2,37.22,37.2,37.21,8131.0,28.6777,28.6931,28.6777,28.6854,8131.0
2015-06-01 12:10:00,37.21,37.21,37.18,37.2,15988.0,28.6854,28.6854,28.6623,28.6777,15988.0
2015-06-01 12:15:00,37.19,37.29,37.19,37.29,21775.0,28.67,28.7471,28.67,28.7471,21775.0
2015-06-01 12:20:00,37.29,37.3,37.27,37.29,13043.0,28.7471,28.7548,28.7317,28.7471,13043.0
2015-06-01 12:25:00,37.29,37.35,37.29,37.32,12570.0,28.7471,28.7933,28.7471,28.7702,12570.0
2015-06-01 12:30:00,37.32,37.33,37.32,37.33,12383.0,28.7702,28.7779,28.7702,28.7779,12383.0
2015-06-01 12:35:00,37.32,37.33,37.31,37.33,8966.0,28.7702,28.7779,28.7625,28.7779,8966.0
2015-06-01 12:40:00,37.32,37.32,37.28,37.3,16549.0,28.7702,28.7702,28.7394,28.7548,16549.0
2015-06-01 12:45:00,37.3,37.31,37.23,37.24,28924.0,28.7548,28.7625,28.7008,28.7085,28924.0
2015-06-01 12:50:00,37.23,37.24,37.22,37.24,18290.0,28.7008,28.7085,28.6931,28.7085,18290.0
2015-06-01 12:55:00,37.24,37.27,37.23,37.26,18027.0,28.7085,28.7317,28.7008,28.7239,18027.0
2015-06-01 13:00:00,37.25,37.27,37.21,37.21,21157.0,28.7162,28.7317,28.6854,28.6854,21157.0
2015-06-01 13:05:00,37.22,37.22,37.21,37.22,4700.0,28.6931,28.6931,28.6854,28.6931,4700.0
2015-06-01 13:10:00,37.22,37.26,37.22,37.23,187247.0,28.6931,28.7239,28.6931,28.7008,187247.0
2015-06-01 13:15:00,37.23,37.24,37.19,37.2,38666.0,28.7008,28.7085,28.67,28.6777,38666.0
2015-06-01 13:20:00,37.21,37.25,37.21,37.25,13317.0,28.6854,28.7162,28.6854,28.7162,13317.0
2015-06-01 13:25:00,37.24,37.26,37.21,37.25,51847.0,28.7085,28.7239,28.6854,28.7162,51847.0
2015-06-01 13:30:00,37.24,37.26,37.22,37.23,18303.0,28.7085,28.7239,28.6931,28.7008,18303.0
2015-06-01 13:35:00,37.22,37.23,37.22,37.23,3822.0,28.6931,28.7008,28.6931,28.7008,3822.0
2015-06-01 13:40:00,37.23,37.25,37.22,37.23,7409.0,28.7008,28.7162,28.6931,28.7008,7409.0
2015-06-01 13:45:00,37.23,37.25,37.22,37.24,12907.0,28.7008,28.7162,28.6931,28.7085,12907.0
2015-06-01 13:50:00,37.23,37.26,37.21,37.26,64434.0,28.7008,28.7239,28.6854,28.7239,64434.0
2015-06-01 13:55:00,37.25,37.27,37.24,37.27,4458.0,28.7162,28.7317,28.7085,28.7317,4458.0
2015-06-01 14:00:00,37.27,37.29,37.26,37.28,9914.0,28.7317,28.7471,28.7239,28.7394,9914.0
2015-06-01 14:05:00,37.27,37.28,37.26,37.27,5745.0,28.7317,28.7394,28.7239,28.7317,5745.0
2015-06-01 14:10:00,37.27,37.31,37.27,37.3,25636.0,28.7317,28.7625,28.7317,28.7548,25636.0
2015-06-01 14:15:00,37.3,37.34,37.3,37.34,10914.0,28.7548,28.7856,28.7548,28.7856,10914.0
2015-06-01 14:20:00,37.33,37.4,37.33,37.4,672808.0,28.7779,28.8319,28.7779,28.8319,672808.0
2015-06-01 14:25:00,37.4,37.42,37.38,37.39,44054.0,28.8319,28.8473,28.8165,28.8242,44054.0
2015-06-01 14:30:00,37.38,37.39,37.35,37.35,21220.0,28.8165,28.8242,28.7933,28.7933,21220.0
2015-06-01 14:35:00,37.35,37.36,37.35,37.36,23982.0,28.7933,28.801,28.7933,28.801,23982.0
2015-06-01 14:40:00,37.36,37.37,37.35,37.36,8405.0,28.801,28.8087,28.7933,28.801,8405.0
2015-06-01 14:45:00,37.37,37.37,37.34,37.34,13471.0,28.8087,28.8087,28.7856,28.7856,13471.0
2015-06-01 14:50:00,37.34,37.36,37.33,37.35,38610.0,28.7856,28.801,28.7779,28.7933,38610.0
2015-06-01 14:55:00,37.36,37.36,37.35,37.36,49502.0,28.801,28.801,28.7933,28.801,49502.0
2015-06-01 15:00:00,37.35,37.37,37.32,37.36,254876.0,28.7933,28.8087,28.7702,28.801,254876.0
2015-06-01 15:05:00,37.35,37.37,37.35,37.37,17106.0,28.7933,28.8087,28.7933,28.8087,17106.0
2015-06-01 15:10:00,37.37,37.37,37.32,37.32,15138.0,28.8087,28.8087,28.7702,28.7702,15138.0
2015-06-01 15:15:00,37.33,37.33,37.27,37.28,21401.0,28.7779,28.7779,28.7317,28.7394,21401.0
2015-06-01 15:20:00,37.28,37.3,37.25,37.27,29141.0,28.7394,28.7548,28.7162,28.7317,29141.0
2015-06-01 15:25:00,37.28,37.29,37.25,37.27,16752.0,28.7394,28.7471,28.7162,28.7317,16752.0
2015-06-01 15:30:00,37.27,37.27,37.21,37.23,131051.0,28.7317,28.7317,28.6854,28.7008,131051.0
2015-06-01 15:35:00,37.23,37.23,37.2,37.21,174155.0,28.7008,28.7008,28.6777,28.6854,174155.0
2015-06-01 15:40:00,37.22,37.23,37.19,37.22,53396.0,28.6931,28.7008,28.67,28.6931,53396.0
2015-06-01 15:45:00,37.21,37.21,37.2,37.21,83276.0,28.6854,28.6854,28.6777,28.6854,83276.0
2015-06-01 15:50:00,37.21,37.22,37.18,37.2,113744.0,28.6854,28.6931,28.6623,28.6777,113744.0
2015-06-01 15:55:00,37.2,37.22,37.19,37.22,241226.0,28.6777,28.6931,28.67,28.6931,241226.0
2015-06-02 09:30:00,37.22,37.22,37.1,37.14,50905.0,28.6931,28.6931,28.6006,28.6314,50905.0
2015-06-02 09:35:00,37.14,37.16,37.04,37.08,44746.0,28.6314,28.6469,28.5544,28.5852,44746.0
2015-06-02 09:40:00,37.08,37.17,37.05,37.17,48502.0,28.5852,28.6546,28.5621,28.6546,48502.0
2015-06-02 09:45:00,37.16,37.17,37.09,37.09,91678.0,28.6469,28.6546,28.5929,28.5929,91678.0
2015-06-02 09:50:00,37.08,37.15,37.06,37.13,30178.0,28.5852,28.6392,28.5698,28.6237,30178.0
2015-06-02 09:55:00,37.14,37.17,37.13,37.14,9193.0,28.6314,28.6546,28.6237,28.6314,9193.0
2015-06-02 10:00:00,37.14,37.15,37.09,37.13,61582.0,28.6314,28.6392,28.5929,28.6237,61582.0
2015-06-02 10:05:00,37.13,37.18,37.12,37.16,34999.0,28.6237,28.6623,28.616,28.6469,34999.0
2015-06-02 10:10:00,37.17,37.22,37.15,37.2,50169.0,28.6546,28.6931,28.6392,28.6777,50169.0
2015-06-02 10:15:00,37.2,37.23,37.16,37.16,12168.0,28.6777,28.7008,28.6469,28.6469,12168.0
2015-06-02 10:20:00,37.17,37.23,37.16,37.21,22389.0,28.6546,28.7008,28.6469,28.6854,22389.0
2015-06-02 10:25:00,37.22,37.23,37.16,37.17,10949.0,28.6931,28.7008,28.6469,28.6546,10949.0
2015-06-02 10:30:00,37.18,37.19,37.15,37.19,26031.0,28.6623,28.67,28.6392,28.67,26031.0
2015-06-02 10:35:00,37.19,37.26,37.18,37.25,22557.0,28.67,28.7239,28.6623,28.7162,22557.0
2015-06-02 10:40:00,37.24,37.25,37.21,37.22,10681.0,28.7085,28.7162,28.6854,28.6931,10681.0
2015-06-02 10:45:00,37.22,37.24,37.22,37.24,13435.0,28.6931,28.7085,28.6931,28.7085,13435.0
2015-06-02 10:50:00,37.24,37.25,37.22,37.23,40588.0,28.7085,28.7162,28.6931,28.7008,40588.0
2015-06-02 10:55:00,37.23,37.24,37.21,37.23,14430.0,28.7008,28.7085,28.6854,28.7008,14430.0
2015-06-02 11:00:00,37.24,37.25,37.21,37.25,16320.0,28.7085,28.7162,28.6854,28.7162,16320.0
2015-06-02 11:05:00,37.25,37.29,37.23,37.28,163019.0,28.7162,28.7471,28.7008,28.7394,163019.0
2015-06-02 11:10:00,37.29,37.3,37.25,37.26,24884.0,28.7471,28.7548,28.7162,28.7239,24884.0
2015-06-02 11:15:00,37.26,37.27,37.22,37.22,23763.0,28.7239,28.7317,28.6931,28.6931,23763.0
2015-06-02 11:20:00,37.23,37.25,37.21,37.24,15300.0,28.7008,28.7162,28.6854,28.7085,15300.0
2015-06-02 11:25:00,37.24,37.25,37.19,37.2,20939.0,28.7085,28.7162,28.67,28.6777,20939.0
2015-06-02 11:30:00,37.19,37.22,37.18,37.22,182762.0,28.67,28.6931,28.6623,28.6931,182762.0
2015-06-02 11:35:00,37.21,37.24,37.21,37.23,21367.0,28.6854,28.7085,28.6854,28.7008,21367.0
2015-06-02 11:40:00,37.23,37.26,37.22,37.25,8463.0,28.7008,28.7239,28.6931,28.7162,8463.0
2015-06-02 11:45:00,37.25,37.26,37.21,37.23,33126.0,28.7162,28.7239,28.6854,28.7008,33126.0
2015-06-02 11:50:00,37.23,37.24,37.21,37.23,19136.0,28.7008,28.7085,28.6854,28.7008,19136.0
2015-06-02 11:55:00,37.23,37.25,37.22,37.25,17532.0,28.7008,28.7162,28.6931,28.7162,17532.0
2015-06-02 12:00:00,37.24,37.33,37.23,37.3,28325.0,28.7085,28.7779,28.7008,28.7548,28325.0
2015-06-02 12:05:00,37.3,37.36,37.3,37.36,35036.0,28.7548,28.801,28.7548,28.801,35036.0
2015-06-02 12:10:00,37.36,37.37,37.33,37.35,14370.0,28.801,28.8087,28.7779,28.7933,14370.0
2015-06-02 12:15:00,37.35,37.36,37.34,37.34,8963.0,28.7933,28.801,28.7856,28.7856,8963.0
2015-06-02 12:20:00,37.34,37.36,37.33,37.34,20526.0,28.7856,28.801,28.7779,28.7856,20526.0
2015-06-02 12:25:00,37.35,37.35,37.33,37.34,11212.0,28.7933,28.7933,28.7779,28.7856,11212.0
2015-06-02 12:30:00,37.34,37.35,37.33,37.35,16173.0,28.7856,28.7933,28.7779,28.7933,16173.0
2015-06-02 12:35:00,37.35,37.37,37.34,37.37,18679.0,28.7933,28.8087,28.7856,28.8087,18679.0
2015-06-02 12:40:00,37.38,37.39,37.37,37.38,15362.0,28.8165,28.8242,28.8087,28.8165,15362.0
2015-06-02 12:45:00,37.38,37.39,37.37,37.39,5983.0,28.8165,28.8242,28.8087,28.8242,5983.0
2015-06-02 12:50:00,37.39,37.41,37.38,37.4,24097.0,28.8242,28.8396,28.8165,28.8319,24097.0
2015-06-02 12:55:00,37.4,37.41,37.39,37.41,20190.0,28.8319,28.8396,28.8242,28.8396,20190.0
2015-06-02 13:00:00,37.41,37.41,37.38,37.39,31564.0,28.8396,28.8396,28.8165,28.8242,31564.0
2015-06-02 13:05:00,37.4,37.41,37.38,37.38,13995.0,28.8319,28.8396,28.8165,28.8165,13995.0
2015-06-02 13:10:00,37.38,37.4,37.38,37.4,15514.0,28.8165,28.8319,28.8165,28.8319,15514.0
2015-06-02 13:15:00,37.39,37.4,37.33,37.34,47902.0,28.8242,28.8319,28.7779,28.7856,47902.0
2015-06-02 13:20:00,37.35,37.4,37.34,37.35,38808.0,28.7933,28.8319,28.7856,28.7933,38808.0
2015-06-02 13:25:00,37.35,37.39,37.34,37.39,16933.0,28.7933,28.8242,28.7856,28.8242,16933.0
2015-06-02 13:30:00,37.39,37.39,37.34,37.34,36520.0,28.8242,28.8242,28.7856,28.7856,36520.0
2015-06-02 13:35:00,37.34,37.35,37.32,37.32,13510.0,28.7856,28.7933,28.7702,28.7702,13510.0
2015-06-02 13:40:00,37.32,37.33,37.32,37.32,4040.0,28.7702,28.7779,28.7702,28.7702,4040.0
2015-06-02 13:45:00,37.32,37.34,37.32,37.33,12405.0,28.7702,28.7856,28.7702,28.7779,12405.0
2015-06-02 13:50:00,37.33,37.34,37.32,37.33,28351.0,28.7779,28.7856,28.7702,28.7779,28351.0
2015-06-02 13:55:00,37.32,37.33,37.32,37.32,6677.0,28.7702,28.7779,28.7702,28.7702,6677.0
2015-06-02 14:00:00,37.32,37.33,37.32,37.32,4218.0,28.7702,28.7779,28.7702,28.7702,4218.0
2015-06-02 14:05:00,37.32,37.34,37.32,37.33,18478.0,28.7702,28.7856,28.7702,28.7779,18478.0
2015-06-02 14:10:00,37.34,37.34,37.31,37.31,28124.0,28.7856,28.7856,28.7625,28.7625,28124.0
2015-06-02 14:15:00,37.32,37.32,37.29,37.29,13442.0,28.7702,28.7702,28.7471,28.7471,13442.0
2015-06-02 14:20:00,37.29,37.29,37.27,37.29,27541.0,28.7471,28.7471,28.7317,28.7471,27541.0
2015-06-02 14:25:00,37.28,37.29,37.28,37.28,7128.0,28.7394,28.7471,28.7394,28.7394,7128.0
2015-06-02 14:30:00,37.29,37.3,37.28,37.3,15603.0,28.7471,28.7548,28.7394,28.7548,15603.0
2015-06-02 14:35:00,37.3,37.3,37.26,37.26,20100.0,28.7548,28.7548,28.7239,28.7239,20100.0
2015-06-02 14:40:00,37.26,37.26,37.24,37.24,9400.0,28.7239,28.7239,28.7085,28.7085,9400.0
2015-06-02 14:45:00,37.24,37.26,37.24,37.25,22304.0,28.7085,28.7239,28.7085,28.7162,22304.0
2015-06-02 14:50:00,37.24,37.24,37.23,37.23,24209.0,28.7085,28.7085,28.7008,28.7008,24209.0
2015-06-02 14:55:00,37.23,37.3,37.23,37.3,53175.0,28.7008,28.7548,28.7008,28.7548,53175.0
2015-06-02 15:00:00,37.3,37.31,37.28,37.28,31829.0,28.7548,28.7625,28.7394,28.7394,31829.0
2015-06-02 15:05:00,37.28,37.29,37.25,37.27,25553.0,28.7394,28.7471,28.7162,28.7317,25553.0
2015-06-02 15:10:00,37.28,37.29,37.27,37.28,15716.0,28.7394,28.7471,28.7317,28.7394,15716.0
2015-06-02 15:15:00,37.27,37.3,37.27,37.28,18946.0,28.7317,28.7548,28.7317,28.7394,18946.0
2015-06-02 15:20:00,37.27,37.3,37.25,37.26,47651.0,28.7317,28.7548,28.7162,28.7239,47651.0
2015-06-02 15:25:00,37.25,37.29,37.25,37.29,21953.0,28.7162,28.7471,28.7162,28.7471,21953.0
2015-06-02 15:30:00,37.28,37.28,37.26,37.27,27097.0,28.7394,28.7394,28.7239,28.7317,27097.0
2015-06-02 15:35:00,37.27,37.28,37.24,37.24,51946.0,28.7317,28.7394,28.7085,28.7085,51946.0
2015-06-02 15:40:00,37.25,37.28,37.24,37.25,35927.0,28.7162,28.7394,28.7085,28.7162,35927.0
2015-06-02 15:45:00,37.26,37.26,37.24,37.26,70136.0,28.7239,28.7239,28.7085,28.7239,70136.0
2015-06-02 15:50:00,37.26,37.26,37.25,37.26,71645.0,28.7239,28.7239,28.7162,28.7239,71645.0
2015-06-02 15:55:00,37.26,37.31,37.25,37.29,375222.0,28.7239,28.7625,28.7162,28.7471,375222.0
2015-06-03 09:30:00,37.46,37.48,37.21,37.21,45706.0,28.8781,28.8935,28.6854,28.6854,45706.0
2015-06-03 09:35:00,37.18,37.26,37.16,37.19,21099.0,28.6623,28.7239,28.6469,28.67,21099.0
2015-06-03 09:40:00,37.19,37.28,37.18,37.18,17181.0,28.67,28.7394,28.6623,28.6623,17181.0
2015-06-03 09:45:00,37.18,37.3,37.18,37.27,35676.0,28.6623,28.7548,28.6623,28.7317,35676.0
2015-06-03 09:50:00,37.27,37.29,37.2,37.27,51618.0,28.7317,28.7471,28.6777,28.7317,51618.0
2015-06-03 09:55:00,37.26,37.27,37.23,37.26,15380.0,28.7239,28.7317,28.7008,28.7239,15380.0
2015-06-03 10:00:00,37.26,37.29,37.21,37.27,111030.0,28.7239,28.7471,28.6854,28.7317,111030.0
2015-06-03 10:05:00,37.27,37.28,37.25,37.27,21133.0,28.7317,28.7394,28.7162,28.7317,21133.0
2015-06-03 10:10:00,37.27,37.38,37.27,37.38,23906.0,28.7317,28.8165,28.7317,28.8165,23906.0
2015-06-03 10:15:00,37.39,37.39,37.34,37.34,16554.0,28.8242,28.8242,28.7856,28.7856,16554.0
2015-06-03 10:20:00,37.35,37.43,37.34,37.4,43369.0,28.7933,28.855,28.7856,28.8319,43369.0
2015-06-03 10:25:00,37.4,37.42,37.37,37.41,34927.0,28.8319,28.8473,28.8087,28.8396,34927.0
2015-06-03 10:30:00,37.41,37.42,37.37,37.37,17144.0,28.8396,28.8473,28.8087,28.8087,17144.0
2015-06-03 10:35:00,37.37,37.39,37.35,37.37,26716.0,28.8087,28.8242,28.7933,28.8087,26716.0
2015-06-03 10:40:00,37.37,37.41,37.37,37.41,36994.0,28.8087,28.8396,28.8087,28.8396,36994.0
2015-06-03 10:45:00,37.41,37.44,37.39,37.43,15452.0,28.8396,28.8627,28.8242,28.855,15452.0
2015-06-03 10:50:00,37.43,37.44,37.41,37.44,16212.0,28.855,28.8627,28.8396,28.8627,16212.0
2015-06-03 10:55:00,37.44,37.48,37.43,37.47,17367.0,28.8627,28.8935,28.855,28.8858,17367.0
2015-06-03 11:00:00,37.47,37.51,37.46,37.48,31088.0,28.8858,28.9167,28.8781,28.8935,31088.0
2015-06-03 11:05:00,37.49,37.5,37.47,37.49,26878.0,28.9013,28.909,28.8858,28.9013,26878.0
2015-06-03 11:10:00,37.49,37.51,37.48,37.5,14095.0,28.9013,28.9167,28.8935,28.909,14095.0
2015-06-03 11:15:00,37.51,37.51,37.48,37.51,17095.0,28.9167,28.9167,28.8935,28.9167,17095.0
2015-06-03 11:20:00,37.51,37.52,37.48,37.51,27246.0,28.9167,28.9244,28.8935,28.9167,27246.0
2015-06-03 11:25:00,37.51,37.51,37.46,37.5,46146.0,28.9167,28.9167,28.8781,28.909,46146.0
2015-06-03 11:30:00,37.5,37.51,37.48,37.5,22605.0,28.909,28.9167,28.8935,28.909,22605.0
2015-06-03 11:35:00,37.5,37.54,37.49,37.51,39367.0,28.909,28.9398,28.9013,28.9167,39367.0
2015-06-03 11:40:00,37.51,37.51,37.45,37.48,14298.0,28.9167,28.9167,28.8704,28.8935,14298.0
2015-06-03 11:45:00,37.48,37.5,37.45,37.48,82457.0,28.8935,28.909,28.8704,28.8935,82457.0
2015-06-03 11:50:00,37.47,37.5,37.44,37.47,79689.0,28.8858,28.909,28.8627,28.8858,79689.0
2015-06-03 11:55:00,37.46,37.5,37.45,37.49,55730.0,28.8781,28.909,28.8704,28.9013,55730.0
2015-06-03 12:00:00,37.49,37.49,37.45,37.45,9798.0,28.9013,28.9013,28.8704,28.8704,9798.0
2015-06-03 12:05:00,37.45,37.5,37.45,37.47,39882.0,28.8704,28.909,28.8704,28.8858,39882.0
2015-06-03 12:10:00,37.47,37.51,37.47,37.48,24689.0,28.8858,28.9167,28.8858,28.8935,24689.0
2015-06-03 12:15:00,37.47,37.51,37.46,37.49,46213.0,28.8858,28.9167,28.8781,28.9013,46213.0
2015-06-03 12:20:00,37.49,37.5,37.47,37.49,22983.0,28.9013,28.909,28.8858,28.9013,22983.0
2015-06-03 12:25:00,37.48,37.52,37.47,37.51,76492.0,28.8935,28.9244,28.8858,28.9167,76492.0
2015-06-03 12:30:00,37.51,37.51,37.46,37.51,79973.0,28.9167,28.9167,28.8781,28.9167,79973.0
2015-06-03 12:35:00,37.51,37.51,37.47,37.48,36052.0,28.9167,28.9167,28.8858,28.8935,36052.0
2015-06-03 12:40:00,37.47,37.48,37.44,37.47,52466.0,28.8858,28.8935,28.8627,28.8858,52466.0
2015-06-03 12:45:00,37.47,37.5,37.46,37.5,97961.0,28.8858,28.909,28.8781,28.909,97961.0
2015-06-03 12:50:00,37.5,37.5,37.47,37.49,130234.0,28.909,28.909,28.8858,28.9013,130234.0
2015-06-03 12:55:00,37.49,37.53,37.48,37.53,143144.0,28.9013,28.9321,28.8935,28.9321,143144.0
2015-06-03 13:00:00,37.52,37.54,37.48,37.51,106414.0,28.9244,28.9398,28.8935,28.9167,106414.0
2015-06-03 13:05:00,37.51,37.54,37.51,37.53,17812.0,28.9167,28.9398,28.9167,28.9321,17812.0
2015-06-03 13:10:00,37.52,37.52,37.51,37.52,7100.0,28.9244,28.9244,28.9167,28.9244,7100.0
2015-06-03 13:15:00,37.52,37.53,37.49,37.52,33172.0,28.9244,28.9321,28.9013,28.9244,33172.0
2015-06-03 13:20:00,37.51,37.51,37.49,37.51,20272.0,28.9167,28.9167,28.9013,28.9167,20272.0
2015-06-03 13:25:00,37.51,37.52,37.49,37.51,13039.0,28.9167,28.9244,28.9013,28.9167,13039.0
2015-06-03 13:30:00,37.51,37.51,37.48,37.51,15200.0,28.9167,28.9167,28.8935,28.9167,15200.0
2015-06-03 13:35:00,37.51,37.51,37.5,37.5,3300.0,28.9167,28.9167,28.909,28.909,3300.0
2015-06-03 13:40:00,37.51,37.51,37.47,37.48,16291.0,28.9167,28.9167,28.8858,28.8935,16291.0
2015-06-03 13:45:00,37.48,37.49,37.47,37.47,12888.0,28.8935,28.9013,28.8858,28.8858,12888.0
2015-06-03 13:50:00,37.48,37.51,37.48,37.48,18935.0,28.8935,28.9167,28.8935,28.8935,18935.0
2015-06-03 13:55:00,37.48,37.5,37.47,37.5,47678.0,28.8935,28.909,28.8858,28.909,47678.0
2015-06-03 14:00:00,37.5,37.52,37.49,37.49,75902.0,28.909,28.9244,28.9013,28.9013,75902.0
2015-06-03 14:05:00,37.5,37.51,37.49,37.51,8001.0,28.909,28.9167,28.9013,28.9167,8001.0
2015-06-03 14:10:00,37.51,37.51,37.5,37.51,6656.0,28.9167,28.9167,28.909,28.9167,6656.0
2015-06-03 14:15:00,37.5,37.52,37.49,37.5,53318.0,28.909,28.9244,28.9013,28.909,53318.0
2015-06-03 14:20:00,37.49,37.52,37.49,37.51,23714.0,28.9013,28.9244,28.9013,28.9167,23714.0
2015-06-03 14:25:00,37.51,37.51,37.49,37.5,13111.0,28.9167,28.9167,28.9013,28.909,13111.0
2015-06-03 14:30:00,37.51,37.52,37.49,37.49,13599.0,28.9167,28.9244,28.9013,28.9013,13599.0
2015-06-03 14:35:00,37.49,37.52,37.49,37.52,13773.0,28.9013,28.9244,28.9013,28.9244,13773.0
2015-06-03 14:40:00,37.52,37.53,37.51,37.51,25356.0,28.9244,28.9321,28.9167,28.9167,25356.0
2015-06-03 14:45:00,37.51,37.54,37.51,37.53,21268.0,28.9167,28.9398,28.9167,28.9321,21268.0
2015-06-03 14:50:00,37.53,37.55,37.51,37.52,23641.0,28.9321,28.9475,28.9167,28.9244,23641.0
2015-06-03 14:55:00,37.52,37.52,37.5,37.51,93847.0,28.9244,28.9244,28.909,28.9167,93847.0
2015-06-03 15:00:00,37.52,37.54,37.51,37.54,82157.0,28.9244,28.9398,28.9167,28.9398,82157.0
2015-06-03 15:05:00,37.54,37.57,37.53,37.56,26580.0,28.9398,28.9629,28.9321,28.9552,26580.0
2015-06-03 15:10:00,37.57,37.59,37.56,37.57,52577.0,28.9629,28.9783,28.9552,28.9629,52577.0
2015-06-03 15:15:00,37.57,37.57,37.54,37.55,84340.0,28.9629,28.9629,28.9398,28.9475,84340.0
2015-06-03 15:20:00,37.56,37.57,37.54,37.56,50887.0,28.9552,28.9629,28.9398,28.9552,50887.0
2015-06-03 15:25:00,37.57,37.57,37.55,37.56,27354.0,28.9629,28.9629,28.9475,28.9552,27354.0
2015-06-03 15:30:00,37.55,37.57,37.55,37.57,24815.0,28.9475,28.9629,28.9475,28.9629,24815.0
2015-06-03 15:35:00,37.56,37.59,37.56,37.59,43951.0,28.9552,28.9783,28.9552,28.9783,43951.0
2015-06-03 15:40:00,37.59,37.59,37.56,37.59,74893.0,28.9783,28.9783,28.9552,28.9783,74893.0
2015-06-03 15:45:00,37.59,37.6,37.58,37.58,53635.0,28.9783,28.9861,28.9706,28.9706,53635.0
2015-06-03 15:50:00,37.58,37.59,37.57,37.57,391950.0,28.9706,28.9783,28.9629,28.9629,391950.0
2015-06-03 15:55:00,37.58,37.59,37.54,37.57,163696.0,28.9706,28.9783,28.9398,28.9629,163696.0
2015-06-04 09:30:00,37.57,37.61,37.39,37.42,93613.0,28.9629,28.9938,28.8242,28.8473,93613.0
2015-06-04 09:35:00,37.41,37.46,37.37,37.43,23932.0,28.8396,28.8781,28.8087,28.855,23932.0
2015-06-04 09:40:00,37.44,37.52,37.44,37.5,33114.0,28.8627,28.9244,28.8627,28.909,33114.0
2015-06-04 09:45:00,37.5,37.51,37.41,37.41,30799.0,28.909,28.9167,28.8396,28.8396,30799.0
2015-06-04 09:50:00,37.41,37.46,37.4,37.46,35519.0,28.8396,28.8781,28.8319,28.8781,35519.0
2015-06-04 09:55:00,37.46,37.46,37.42,37.45,13553.0,28.8781,28.8781,28.8473,28.8704,13553.0
2015-06-04 10:00:00,37.45,37.47,37.42,37.43,10445.0,28.8704,28.8858,28.8473,28.855,10445.0
2015-06-04 10:05:00,37.43,37.46,37.42,37.44,16026.0,28.855,28.8781,28.8473,28.8627,16026.0
2015-06-04 10:10:00,37.44,37.47,37.44,37.45,21806.0,28.8627,28.8858,28.8627,28.8704,21806.0
2015-06-04 10:15:00,37.45,37.46,37.45,37.45,9001.0,28.8704,28.8781,28.8704,28.8704,9001.0
2015-06-04 10:20:00,37.45,37.49,37.45,37.46,32765.0,28.8704,28.9013,28.8704,28.8781,32765.0
2015-06-04 10:25:00,37.47,37.51,37.45,37.48,36410.0,28.8858,28.9167,28.8704,28.8935,36410.0
2015-06-04 10:30:00,37.48,37.48,37.42,37.43,46688.0,28.8935,28.8935,28.8473,28.855,46688.0
2015-06-04 10:35:00,37.43,37.48,37.43,37.46,64371.0,28.855,28.8935,28.855,28.8781,64371.0
2015-06-04 10:40:00,37.46,37.48,37.45,37.48,161857.0,28.8781,28.8935,28.8704,28.8935,161857.0
2015-06-04 10:45:00,37.46,37.47,37.45,37.47,11032.0,28.8781,28.8858,28.8704,28.8858,11032.0
2015-06-04 10:50:00,37.47,37.48,37.43,37.43,11900.0,28.8858,28.8935,28.855,28.855,11900.0
2015-06-04 10:55:00,37.43,37.47,37.42,37.42,108236.0,28.855,28.8858,28.8473,28.8473,108236.0
2015-06-04 11:00:00,37.42,37.44,37.38,37.41,137519.0,28.8473,28.8627,28.8165,28.8396,137519.0
2015-06-04 11:05:00,37.4,37.42,37.38,37.42,68127.0,28.8319,28.8473,28.8165,28.8473,68127.0
2015-06-04 11:10:00,37.43,37.53,37.4,37.5,182853.0,28.855,28.9321,28.8319,28.909,182853.0
2015-06-04 11:15:00,37.5,37.5,37.42,37.45,17002.0,28.909,28.909,28.8473,28.8704,17002.0
2015-06-04 11:20:00,37.45,37.46,37.42,37.45,21805.0,28.8704,28.8781,28.8473,28.8704,21805.0
2015-06-04 11:25:00,37.45,37.47,37.42,37.44,16201.0,28.8704,28.8858,28.8473,28.8627,16201.0
2015-06-04 11:30:00,37.44,37.45,37.39,37.4,20861.0,28.8627,28.8704,28.8242,28.8319,20861.0
2015-06-04 11:35:00,37.39,37.4,37.36,37.39,19600.0,28.8242,28.8319,28.801,28.8242,19600.0
2015-06-04 11:40:00,37.39,37.45,37.39,37.4,48323.0,28.8242,28.8704,28.8242,28.8319,48323.0
2015-06-04 11:45:00,37.4,37.45,37.37,37.45,50151.0,28.8319,28.8704,28.8087,28.8704,50151.0
2015-06-04 11:50:00,37.45,37.48,37.43,37.45,74038.0,28.8704,28.8935,28.855,28.8704,74038.0
2015-06-04 11:55:00,37.46,37.49,37.44,37.46,32380.0,28.8781,28.9013,28.8627,28.8781,32380.0
2015-06-04 12:00:00,37.45,37.47,37.42,37.45,27750.0,28.8704,28.8858,28.8473,28.8704,27750.0
2015-06-04 12:05:00,37.45,37.46,37.42,37.42,64604.0,28.8704,28.8781,28.8473,28.8473,64604.0
2015-06-04 12:10:00,37.42,37.48,37.41,37.44,16332.0,28.8473,28.8935,28.8396,28.8627,16332.0
2015-06-04 12:15:00,37.44,37.45,37.41,37.43,10484.0,28.8627,28.8704,28.8396,28.855,10484.0
2015-06-04 12:20:00,37.42,37.43,37.41,37.42,13495.0,28.8473,28.855,28.8396,28.8473,13495.0
2015-06-04 12:25:00,37.43,37.44,37.41,37.41,9082.0,28.855,28.8627,28.8396,28.8396,9082.0
2015-06-04 12:30:00,37.41,37.44,37.4,37.44,12618.0,28.8396,28.8627,28.8319,28.8627,12618.0
2015-06-04 12:35:00,37.44,37.44,37.42,37.42,8998.0,28.8627,28.8627,28.8473,28.8473,8998.0
2015-06-04 12:40:00,37.42,37.43,37.39,37.42,19053.0,28.8473,28.855,28.8242,28.8473,19053.0
2015-06-04 12:45:00,37.42,37.43,37.4,37.4,121675.0,28.8473,28.855,28.8319,28.8319,121675.0
2015-06-04 12:50:00,37.41,37.42,37.39,37.4,37749.0,28.8396,28.8473,28.8242,28.8319,37749.0
2015-06-04 12:55:00,37.39,37.45,37.38,37.42,80240.0,28.8242,28.8704,28.8165,28.8473,80240.0
2015-06-04 13:00:00,37.42,37.43,37.41,37.42,30221.0,28.8473,28.855,28.8396,28.8473,30221.0
2015-06-04 13:05:00,37.42,37.42,37.4,37.4,30212.0,28.8473,28.8473,28.8319,28.8319,30212.0
2015-06-04 13:10:00,37.4,37.42,37.4,37.41,54493.0,28.8319,28.8473,28.8319,28.8396,54493.0
2015-06-04 13:15:00,37.41,37.42,37.37,37.4,107645.0,28.8396,28.8473,28.8087,28.8319,107645.0
2015-06-04 13:20:00,37.39,37.4,37.35,37.39,29944.0,28.8242,28.8319,28.7933,28.8242,29944.0
2015-06-04 13:25:00,37.38,37.4,37.38,37.38,23206.0,28.8165,28.8319,28.8165,28.8165,23206.0
2015-06-04 13:30:00,37.38,37.41,37.38,37.41,45512.0,28.8165,28.8396,28.8165,28.8396,45512.0
2015-06-04 13:35:00,37.4,37.44,37.4,37.44,34685.0,28.8319,28.8627,28.8319,28.8627,34685.0
2015-06-04 13:40:00,37.44,37.46,37.41,37.43,81452.0,28.8627,28.8781,28.8396,28.855,81452.0
2015-06-04 13:45:00,37.43,37.43,37.41,37.42,47454.0,28.855,28.855,28.8396,28.8473,47454.0
2015-06-04 13:50:00,37.42,37.45,37.4,37.41,309525.0,28.8473,28.8704,28.8319,28.8396,309525.0
2015-06-04 13:55:00,37.4,37.42,37.4,37.41,25345.0,28.8319,28.8473,28.8319,28.8396,25345.0
2015-06-04 14:00:00,37.41,37.45,37.41,37.45,51015.0,28.8396,28.8704,28.8396,28.8704,51015.0
2015-06-04 14:05:00,37.45,37.45,37.41,37.42,33416.0,28.8704,28.8704,28.8396,28.8473,33416.0
2015-06-04 14:10:00,37.42,37.45,37.41,37.45,19917.0,28.8473,28.8704,28.8396,28.8704,19917.0
2015-06-04 14:15:00,37.45,37.45,37.41,37.41,17049.0,28.8704,28.8704,28.8396,28.8396,17049.0
2015-06-04 14:20:00,37.41,37.43,37.41,37.43,12040.0,28.8396,28.855,28.8396,28.855,12040.0
2015-06-04 14:25:00,37.42,37.45,37.42,37.44,65315.0,28.8473,28.8704,28.8473,28.8627,65315.0
2015-06-04 14:30:00,37.44,37.45,37.42,37.45,15800.0,28.8627,28.8704,28.8473,28.8704,15800.0
2015-06-04 14:35:00,37.44,37.45,37.42,37.43,18888.0,28.8627,28.8704,28.8473,28.855,18888.0
2015-06-04 14:40:00,37.44,37.45,37.43,37.44,20366.0,28.8627,28.8704,28.855,28.8627,20366.0
2015-06-04 14:45:00,37.44,37.44,37.43,37.43,59094.0,28.8627,28.8627,28.855,28.855,59094.0
2015-06-04 14:50:00,37.43,37.44,37.43,37.43,51107.0,28.855,28.8627,28.855,28.855,51107.0
2015-06-04 14:55:00,37.44,37.44,37.43,37.43,35485.0,28.8627,28.8627,28.855,28.855,35485.0
2015-06-04 15:00:00,37.44,37.46,37.43,37.45,23808.0,28.8627,28.8781,28.855,28.8704,23808.0
2015-06-04 15:05:00,37.45,37.46,37.43,37.45,364980.0,28.8704,28.8781,28.855,28.8704,364980.0
2015-06-04 15:10:00,37.44,37.46,37.43,37.45,80548.0,28.8627,28.8781,28.855,28.8704,80548.0
2015-06-04 15:15:00,37.45,37.46,37.44,37.46,102970.0,28.8704,28.8781,28.8627,28.8781,102970.0
2015-06-04 15:20:00,37.46,37.48,37.45,37.47,72401.0,28.8781,28.8935,28.8704,28.8858,72401.0
2015-06-04 15:25:00,37.47,37.5,37.46,37.49,67663.0,28.8858,28.909,28.8781,28.9013,67663.0
2015-06-04 15:30:00,37.49,37.51,37.47,37.5,87528.0,28.9013,28.9167,28.8858,28.909,87528.0
2015-06-04 15:35:00,37.5,37.5,37.47,37.47,208662.0,28.909,28.909,28.8858,28.8858,208662.0
2015-06-04 15:40:00,37.48,37.52,37.47,37.51,123147.0,28.8935,28.9244,28.8858,28.9167,123147.0
2015-06-04 15:45:00,37.5,37.52,37.5,37.5,130202.0,28.909,28.9244,28.909,28.909,130202.0
2015-06-04 15:50:00,37.5,37.53,37.49,37.49,282263.0,28.909,28.9321,28.9013,28.9013,282263.0
2015-06-04 15:55:00,37.49,37.56,37.44,37.56,987924.0,28.9013,28.9552,28.8627,28.9552,987924.0
2015-06-05 09:30:00,37.44,37.46,37.35,37.36,50712.0,28.8627,28.8781,28.7933,28.801,50712.0
2015-06-05 09:35:00,37.35,37.35,37.12,37.12,53798.0,28.7933,28.7933,28.616,28.616,53798.0
2015-06-05 09:40:00,37.1,37.13,37.06,37.13,51049.0,28.6006,28.6237,28.5698,28.6237,51049.0
2015-06-05 09:45:00,37.12,37.24,37.11,37.21,50064.0,28.616,28.7085,28.6083,28.6854,50064.0
2015-06-05 09:50:00,37.21,37.32,37.21,37.31,67308.0,28.6854,28.7702,28.6854,28.7625,67308.0
2015-06-05 09:55:00,37.3,37.3,37.25,37.28,46592.0,28.7548,28.7548,28.7162,28.7394,46592.0
2015-06-05 10:00:00,37.28,37.35,37.28,37.32,49089.0,28.7394,28.7933,28.7394,28.7702,49089.0
2015-06-05 10:05:00,37.32,37.34,37.28,37.29,36863.0,28.7702,28.7856,28.7394,28.7471,36863.0
2015-06-05 10:10:00,37.28,37.33,37.28,37.32,69363.0,28.7394,28.7779,28.7394,28.7702,69363.0
2015-06-05 10:15:00,37.32,37.41,37.31,37.37,165457.0,28.7702,28.8396,28.7625,28.8087,165457.0
2015-06-05 10:20:00,37.38,37.46,37.38,37.44,47488.0,28.8165,28.8781,28.8165,28.8627,47488.0
2015-06-05 10:25:00,37.43,37.47,37.34,37.34,38596.0,28.855,28.8858,28.7856,28.7856,38596.0
2015-06-05 10:30:00,37.35,37.37,37.3,37.3,44176.0,28.7933,28.8087,28.7548,28.7548,44176.0
2015-06-05 10:35:00,37.31,37.34,37.3,37.32,35849.0,28.7625,28.7856,28.7548,28.7702,35849.0
2015-06-05 10:40:00,37.32,37.33,37.3,37.32,34785.0,28.7702,28.7779,28.7548,28.7702,34785.0
2015-06-05 10:45:00,37.31,37.33,37.3,37.31,24426.0,28.7625,28.7779,28.7548,28.7625,24426.0
2015-06-05 10:50:00,37.31,37.34,37.3,37.31,64300.0,28.7625,28.7856,28.7548,28.7625,64300.0
2015-06-05 10:55:00,37.31,37.33,37.3,37.32,58913.0,28.7625,28.7779,28.7548,28.7702,58913.0
2015-06-05 11:00:00,37.31,37.33,37.26,37.27,51413.0,28.7625,28.7779,28.7239,28.7317,51413.0
2015-06-05 11:05:00,37.27,37.31,37.25,37.27,121466.0,28.7317,28.7625,28.7162,28.7317,121466.0
2015-06-05 11:10:00,37.27,37.28,37.22,37.25,67860.0,28.7317,28.7394,28.6931,28.7162,67860.0
2015-06-05 11:15:00,37.25,37.29,37.24,37.27,70449.0,28.7162,28.7471,28.7085,28.7317,70449.0
2015-06-05 11:20:00,37.28,37.33,37.27,37.27,26420.0,28.7394,28.7779,28.7317,28.7317,26420.0
2015-06-05 11:25:00,37.28,37.33,37.25,37.33,116554.0,28.7394,28.7779,28.7162,28.7779,116554.0
2015-06-05 11:30:00,37.33,37.34,37.29,37.3,66858.0,28.7779,28.7856,28.7471,28.7548,66858.0
2015-06-05 11:35:00,37.31,37.32,37.3,37.31,12767.0,28.7625,28.7702,28.7548,28.7625,12767.0
2015-06-05 11:40:00,37.31,37.32,37.27,37.29,83480.0,28.7625,28.7702,28.7317,28.7471,83480.0
2015-06-05 11:45:00,37.28,37.3,37.24,37.29,51565.0,28.7394,28.7548,28.7085,28.7471,51565.0
2015-06-05 11:50:00,37.29,37.29,37.25,37.26,15361.0,28.7471,28.7471,28.7162,28.7239,15361.0
2015-06-05 11:55:00,37.25,37.26,37.21,37.21,18398.0,28.7162,28.7239,28.6854,28.6854,18398.0
2015-06-05 12:00:00,37.22,37.24,37.19,37.22,31589.0,28.6931,28.7085,28.67,28.6931,31589.0
2015-06-05 12:05:00,37.22,37.23,37.17,37.17,17710.0,28.6931,28.7008,28.6546,28.6546,17710.0
2015-06-05 12:10:00,37.18,37.22,37.17,37.22,23696.0,28.6623,28.6931,28.6546,28.6931,23696.0
2015-06-05 12:15:00,37.21,37.23,37.2,37.23,86284.0,28.6854,28.7008,28.6777,28.7008,86284.0
2015-06-05 12:20:00,37.22,37.23,37.17,37.2,44176.0,28.6931,28.7008,28.6546,28.6777,44176.0
2015-06-05 12:25:00,37.2,37.21,37.13,37.14,29170.0,28.6777,28.6854,28.6237,28.6314,29170.0
2015-06-05 12:30:00,37.14,37.17,37.12,37.16,32066.0,28.6314,28.6546,28.616,28.6469,32066.0
2015-06-05 12:35:00,37.15,37.18,37.15,37.18,45428.0,28.6392,28.6623,28.6392,28.6623,45428.0
2015-06-05 12:40:00,37.18,37.25,37.16,37.2,87601.0,28.6623,28.7162,28.6469,28.6777,87601.0
2015-06-05 12:45:00,37.2,37.21,37.16,37.16,34253.0,28.6777,28.6854,28.6469,28.6469,34253.0
2015-06-05 12:50:00,37.17,37.2,37.17,37.19,12756.0,28.6546,28.6777,28.6546,28.67,12756.0
2015-06-05 12:55:00,37.19,37.21,37.15,37.2,52640.0,28.67,28.6854,28.6392,28.6777,52640.0
2015-06-05 13:00:00,37.2,37.2,37.17,37.17,62496.0,28.6777,28.6777,28.6546,28.6546,62496.0
2015-06-05 13:05:00,37.17,37.19,37.17,37.17,20442.0,28.6546,28.67,28.6546,28.6546,20442.0
2015-06-05 13:10:00,37.18,37.18,37.12,37.12,28746.0,28.6623,28.6623,28.616,28.616,28746.0
2015-06-05 13:15:00,37.12,37.16,37.11,37.15,45757.0,28.616,28.6469,28.6083,28.6392,45757.0
2015-06-05 13:20:00,37.15,37.17,37.12,37.16,43726.0,28.6392,28.6546,28.616,28.6469,43726.0
2015-06-05 13:25:00,37.16,37.18,37.13,37.17,30049.0,28.6469,28.6623,28.6237,28.6546,30049.0
2015-06-05 13:30:00,37.17,37.2,37.17,37.19,48590.0,28.6546,28.6777,28.6546,28.67,48590.0
2015-06-05 13:35:00,37.18,37.18,37.13,37.13,33434.0,28.6623,28.6623,28.6237,28.6237,33434.0
2015-06-05 13:40:00,37.14,37.16,37.12,37.15,26604.0,28.6314,28.6469,28.616,28.6392,26604.0
2015-06-05 13:45:00,37.15,37.16,37.15,37.15,71203.0,28.6392,28.6469,28.6392,28.6392,71203.0
2015-06-05 13:50:00,37.15,37.17,37.15,37.17,14717.0,28.6392,28.6546,28.6392,28.6546,14717.0
2015-06-05 13:55:00,37.17,37.17,37.15,37.16,11840.0,28.6546,28.6546,28.6392,28.6469,11840.0
2015-06-05 14:00:00,37.16,37.16,37.13,37.15,23605.0,28.6469,28.6469,28.6237,28.6392,23605.0
2015-06-05 14:05:00,37.15,37.15,37.14,37.15,8466.0,28.6392,28.6392,28.6314,28.6392,8466.0
2015-06-05 14:10:00,37.14,37.2,37.13,37.18,35311.0,28.6314,28.6777,28.6237,28.6623,35311.0
2015-06-05 14:15:00,37.18,37.18,37.15,37.17,12482.0,28.6623,28.6623,28.6392,28.6546,12482.0
2015-06-05 14:20:00,37.16,37.16,37.1,37.11,77307.0,28.6469,28.6469,28.6006,28.6083,77307.0
2015-06-05 14:25:00,37.11,37.12,37.06,37.09,90796.0,28.6083,28.616,28.5698,28.5929,90796.0
2015-06-05 14:30:00,37.09,37.09,37.06,37.08,37208.0,28.5929,28.5929,28.5698,28.5852,37208.0
2015-06-05 14:35:00,37.08,37.12,37.08,37.12,43448.0,28.5852,28.616,28.5852,28.616,43448.0
2015-06-05 14:40:00,37.11,37.13,37.1,37.1,19083.0,28.6083,28.6237,28.6006,28.6006,19083.0
2015-06-05 14:45:00,37.1,37.11,37.07,37.07,73078.0,28.6006,28.6083,28.5775,28.5775,73078.0
2015-06-05 14:50:00,37.08,37.11,37.07,37.11,30290.0,28.5852,28.6083,28.5775,28.6083,30290.0
2015-06-05 14:55:00,37.11,37.11,37.07,37.09,34366.0,28.6083,28.6083,28.5775,28.5929,34366.0
2015-06-05 15:00:00,37.09,37.1,37.06,37.08,36901.0,28.5929,28.6006,28.5698,28.5852,36901.0
2015-06-05 15:05:00,37.07,37.12,37.06,37.09,55232.0,28.5775,28.616,28.5698,28.5929,55232.0
2015-06-05 15:10:00,37.09,37.11,37.08,37.11,32340.0,28.5929,28.6083,28.5852,28.6083,32340.0
2015-06-05 15:15:00,37.1,37.12,37.06,37.06,97418.0,28.6006,28.616,28.5698,28.5698,97418.0
2015-06-05 15:20:00,37.05,37.1,37.04,37.08,101938.0,28.5621,28.6006,28.5544,28.5852,101938.0
2015-06-05 15:25:00,37.09,37.09,37.04,37.06,38412.0,28.5929,28.5929,28.5544,28.5698,38412.0
2015-06-05 15:30:00,37.06,37.1,37.04,37.09,50776.0,28.5698,28.6006,28.5544,28.5929,50776.0
2015-06-05 15:35:00,37.09,37.09,37.02,37.05,93043.0,28.5929,28.5929,28.5389,28.5621,93043.0
2015-06-05 15:40:00,37.05,37.07,37.04,37.05,148131.0,28.5621,28.5775,28.5544,28.5621,148131.0
2015-06-05 15:45:00,37.06,37.07,37.04,37.05,94602.0,28.5698,28.5775,28.5544,28.5621,94602.0
2015-06-05 15:50:00,37.05,37.07,37.05,37.06,134865.0,28.5621,28.5775,28.5621,28.5698,134865.0
2015-06-05 15:55:00,37.06,37.11,37.06,37.11,561048.0,28.5698,28.6083,28.5698,28.6083,561048.0
2015-06-08 09:30:00,37.05,37.19,37.02,37.13,38622.0,28.5621,28.67,28.5389,28.6237,38622.0
2015-06-08 09:35:00,37.15,37.15,37.04,37.05,18918.0,28.6392,28.6392,28.5544,28.5621,18918.0
2015-06-08 09:40:00,37.05,37.13,37.05,37.06,31078.0,28.5621,28.6237,28.5621,28.5698,31078.0
2015-06-08 09:45:00,37.05,37.1,37.05,37.07,24140.0,28.5621,28.6006,28.5621,28.5775,24140.0
2015-06-08 09:50:00,37.07,37.08,37.05,37.06,18524.0,28.5775,28.5852,28.5621,28.5698,18524.0
2015-06-08 09:55:00,37.06,37.07,37.05,37.06,9739.0,28.5698,28.5775,28.5621,28.5698,9739.0
2015-06-08 10:00:00,37.06,37.06,37.04,37.06,9196.0,28.5698,28.5698,28.5544,28.5698,9196.0
2015-06-08 10:05:00,37.06,37.1,37.06,37.08,9306.0,28.5698,28.6006,28.5698,28.5852,9306.0
2015-06-08 10:10:00,37.07,37.1,37.06,37.09,14075.0,28.5775,28.6006,28.5698,28.5929,14075.0
2015-06-08 10:15:00,37.09,37.1,37.07,37.08,11715.0,28.5929,28.6006,28.5775,28.5852,11715.0
2015-06-08 10:20:00,37.07,37.1,37.05,37.1,13727.0,28.5775,28.6006,28.5621,28.6006,13727.0
2015-06-08 10:25:00,37.09,37.09,37.06,37.06,10828.0,28.5929,28.5929,28.5698,28.5698,10828.0
2015-06-08 10:30:00,37.06,37.08,37.04,37.07,25567.0,28.5698,28.5852,28.5544,28.5775,25567.0
2015-06-08 10:35:00,37.07,37.07,37.03,37.06,18631.0,28.5775,28.5775,28.5466,28.5698,18631.0
2015-06-08 10:40:00,37.07,37.09,37.06,37.06,18289.0,28.5775,28.5929,28.5698,28.5698,18289.0
2015-06-08 10:45:00,37.06,37.07,37.03,37.07,17622.0,28.5698,28.5775,28.5466,28.5775,17622.0
2015-06-08 10:50:00,37.07,37.07,37.03,37.03,6909.0,28.5775,28.5775,28.5466,28.5466,6909.0
2015-06-08 10:55:00,37.04,37.05,37.03,37.03,9615.0,28.5544,28.5621,28.5466,28.5466,9615.0
2015-06-08 11:00:00,37.03,37.07,37.02,37.05,19654.0,28.5466,28.5775,28.5389,28.5621,19654.0
2015-06-08 11:05:00,37.05,37.07,37.02,37.03,47799.0,28.5621,28.5775,28.5389,28.5466,47799.0
2015-06-08 11:10:00,37.03,37.03,37.0,37.01,21133.0,28.5466,28.5466,28.5235,28.5312,21133.0
2015-06-08 11:15:00,37.02,37.04,37.01,37.03,24662.0,28.5389,28.5544,28.5312,28.5466,24662.0
2015-06-08 11:20:00,37.04,37.07,37.04,37.06,30423.0,28.5544,28.5775,28.5544,28.5698,30423.0
2015-06-08 11:25:00,37.06,37.07,37.02,37.03,25187.0,28.5698,28.5775,28.5389,28.5466,25187.0
2015-06-08 11:30:00,37.03,37.07,37.02,37.07,104781.0,28.5466,28.5775,28.5389,28.5775,104781.0
2015-06-08 11:35:00,37.07,37.11,37.06,37.09,35652.0,28.5775,28.6083,28.5698,28.5929,35652.0
2015-06-08 11:40:00,37.09,37.16,37.08,37.15,21493.0,28.5929,28.6469,28.5852,28.6392,21493.0
2015-06-08 11:45:00,37.15,37.15,37.11,37.12,11732.0,28.6392,28.6392,28.6083,28.616,11732.0
2015-06-08 11:50:00,37.11,37.11,37.07,37.11,18588.0,28.6083,28.6083,28.5775,28.6083,18588.0
2015-06-08 11:55:00,37.11,37.12,37.1,37.1,7480.0,28.6083,28.616,28.6006,28.6006,7480.0
2015-06-08 12:00:00,37.11,37.13,37.1,37.12,18206.0,28.6083,28.6237,28.6006,28.616,18206.0
2015-06-08 12:05:00,37.11,37.13,37.1,37.13,8563.0,28.6083,28.6237,28.6006,28.6237,8563.0
2015-06-08 12:10:00,37.13,37.14,37.12,37.13,18565.0,28.6237,28.6314,28.616,28.6237,18565.0
2015-06-08 12:15:00,37.12,37.13,37.11,37.12,10316.0,28.616,28.6237,28.6083,28.616,10316.0
2015-06-08 12:20:00,37.13,37.13,37.12,37.13,5035.0,28.6237,28.6237,28.616,28.6237,5035.0
2015-06-08 12:25:00,37.12,37.15,37.11,37.13,27664.0,28.616,28.6392,28.6083,28.6237,27664.0
2015-06-08 12:30:00,37.14,37.17,37.13,37.16,7803.0,28.6314,28.6546,28.6237,28.6469,7803.0
2015-06-08 12:35:00,37.16,37.17,37.12,37.14,22196.0,28.6469,28.6546,28.616,28.6314,22196.0
2015-06-08 12:40:00,37.14,37.16,37.13,37.13,22508.0,28.6314,28.6469,28.6237,28.6237,22508.0
2015-06-08 12:45:00,37.12,37.12,37.09,37.11,14980.0,28.616,28.616,28.5929,28.6083,14980.0
2015-06-08 12:50:00,37.11,37.11,37.1,37.11,2318.0,28.6083,28.6083,28.6006,28.6083,2318.0
2015-06-08 12:55:00,37.11,37.12,37.08,37.12,38520.0,28.6083,28.616,28.5852,28.616,38520.0
2015-06-08 13:00:00,37.12,37.13,37.12,37.12,1500.0,28.616,28.6237,28.616,28.616,1500.0
2015-06-08 13:05:00,37.12,37.13,37.12,37.13,3819.0,28.616,28.6237,28.616,28.6237,3819.0
2015-06-08 13:10:00,37.12,37.13,37.12,37.12,3191.0,28.616,28.6237,28.616,28.616,3191.0
2015-06-08 13:15:00,37.12,37.13,37.12,37.13,8021.0,28.616,28.6237,28.616,28.6237,8021.0
2015-06-08 13:20:00,37.12,37.13,37.12,37.12,5356.0,28.616,28.6237,28.616,28.616,5356.0
2015-06-08 13:25:00,37.13,37.13,37.11,37.12,10303.0,28.6237,28.6237,28.6083,28.616,10303.0
2015-06-08 13:30:00,37.12,37.12,37.08,37.09,40302.0,28.616,28.616,28.5852,28.5929,40302.0
2015-06-08 13:35:00,37.09,37.1,37.08,37.09,29388.0,28.5929,28.6006,28.5852,28.5929,29388.0
2015-06-08 13:40:00,37.1,37.1,37.09,37.09,2830.0,28.6006,28.6006,28.5929,28.5929,2830.0
2015-06-08 13:45:00,37.09,37.11,37.09,37.11,20129.0,28.5929,28.6083,28.5929,28.6083,20129.0
2015-06-08 13:50:00,37.11,37.11,37.1,37.11,20287.0,28.6083,28.6083,28.6006,28.6083,20287.0
2015-06-08 13:55:00,37.11,37.14,37.1,37.13,22042.0,28.6083,28.6314,28.6006,28.6237,22042.0
2015-06-08 14:00:00,37.13,37.13,37.1,37.12,16317.0,28.6237,28.6237,28.6006,28.616,16317.0
2015-06-08 14:05:00,37.12,37.13,37.12,37.13,7980.0,28.616,28.6237,28.616,28.6237,7980.0
2015-06-08 14:10:00,37.13,37.14,37.11,37.13,20659.0,28.6237,28.6314,28.6083,28.6237,20659.0
2015-06-08 14:15:00,37.13,37.13,37.11,37.12,8371.0,28.6237,28.6237,28.6083,28.616,8371.0
2015-06-08 14:20:00,37.13,37.13,37.1,37.1,10057.0,28.6237,28.6237,28.6006,28.6006,10057.0
2015-06-08 14:25:00,37.11,37.11,37.09,37.11,16263.0,28.6083,28.6083,28.5929,28.6083,16263.0
2015-06-08 14:30:00,37.11,37.14,37.1,37.14,28558.0,28.6083,28.6314,28.6006,28.6314,28558.0
2015-06-08 14:35:00,37.14,37.16,37.13,37.13,27957.0,28.6314,28.6469,28.6237,28.6237,27957.0
2015-06-08 14:40:00,37.13,37.16,37.12,37.15,19048.0,28.6237,28.6469,28.616,28.6392,19048.0
2015-06-08 14:45:00,37.16,37.16,37.14,37.15,10546.0,28.6469,28.6469,28.6314,28.6392,10546.0
2015-06-08 14:50:00,37.15,37.17,37.12,37.14,28350.0,28.6392,28.6546,28.616,28.6314,28350.0
2015-06-08 14:55:00,37.15,37.15,37.14,37.15,8156.0,28.6392,28.6392,28.6314,28.6392,8156.0
2015-06-08 15:00:00,37.14,37.15,37.12,37.12,31167.0,28.6314,28.6392,28.616,28.616,31167.0
2015-06-08 15:05:00,37.13,37.15,37.12,37.13,39442.0,28.6237,28.6392,28.616,28.6237,39442.0
2015-06-08 15:10:00,37.13,37.14,37.11,37.14,25351.0,28.6237,28.6314,28.6083,28.6314,25351.0
2015-06-08 15:15:00,37.13,37.15,37.12,37.14,27056.0,28.6237,28.6392,28.616,28.6314,27056.0
2015-06-08 15:20:00,37.13,37.14,37.09,37.1,47405.0,28.6237,28.6314,28.5929,28.6006,47405.0
2015-06-08 15:25:00,37.1,37.12,37.09,37.11,29484.0,28.6006,28.616,28.5929,28.6083,29484.0
2015-06-08 15:30:00,37.1,37.14,37.1,37.11,39942.0,28.6006,28.6314,28.6006,28.6083,39942.0
2015-06-08 15:35:00,37.11,37.11,37.07,37.07,31503.0,28.6083,28.6083,28.5775,28.5775,31503.0
2015-06-08 15:40:00,37.08,37.12,37.07,37.1,67454.0,28.5852,28.616,28.5775,28.6006,67454.0
2015-06-08 15:45:00,37.1,37.1,37.07,37.07,46374.0,28.6006,28.6006,28.5775,28.5775,46374.0
2015-06-08 15:50:00,37.08,37.08,37.07,37.07,66946.0,28.5852,28.5852,28.5775,28.5775,66946.0
2015-06-08 15:55:00,37.08,37.08,37.06,37.08,278582.0,28.5852,28.5852,28.5698,28.5852,278582.0
2015-06-09 09:30:00,37.57,37.6,37.29,37.29,132833.0,28.9629,28.9861,28.7471,28.7471,132833.0
2015-06-09 09:35:00,37.26,37.28,37.14,37.16,31209.0,28.7239,28.7394,28.6314,28.6469,31209.0
2015-06-09 09:40:00,37.17,37.18,37.13,37.14,35236.0,28.6546,28.6623,28.6237,28.6314,35236.0
2015-06-09 09:45:00,37.14,37.14,37.09,37.09,28375.0,28.6314,28.6314,28.5929,28.5929,28375.0
2015-06-09 09:50:00,37.1,37.15,37.08,37.15,36335.0,28.6006,28.6392,28.5852,28.6392,36335.0
2015-06-09 09:55:00,37.16,37.17,37.13,37.17,39496.0,28.6469,28.6546,28.6237,28.6546,39496.0
2015-06-09 10:00:00,37.16,37.21,37.14,37.2,42259.0,28.6469,28.6854,28.6314,28.6777,42259.0
2015-06-09 10:05:00,37.19,37.19,37.15,37.18,57454.0,28.67,28.67,28.6392,28.6623,57454.0
2015-06-09 10:10:00,37.18,37.21,37.17,37.17,35642.0,28.6623,28.6854,28.6546,28.6546,35642.0
2015-06-09 10:15:00,37.16,37.17,37.1,37.11,29940.0,28.6469,28.6546,28.6006,28.6083,29940.0
2015-06-09 10:20:00,37.11,37.14,37.1,37.11,40223.0,28.6083,28.6314,28.6006,28.6083,40223.0
2015-06-09 10:25:00,37.12,37.13,37.1,37.12,32858.0,28.616,28.6237,28.6006,28.616,32858.0
2015-06-09 10:30:00,37.13,37.15,37.1,37.15,50330.0,28.6237,28.6392,28.6006,28.6392,50330.0
2015-06-09 10:35:00,37.15,37.17,37.14,37.17,35736.0,28.6392,28.6546,28.6314,28.6546,35736.0
2015-06-09 10:40:00,37.16,37.19,37.16,37.17,17587.0,28.6469,28.67,28.6469,28.6546,17587.0
2015-06-09 10:45:00,37.17,37.18,37.16,37.18,19267.0,28.6546,28.6623,28.6469,28.6623,19267.0
2015-06-09 10:50:00,37.17,37.18,37.14,37.14,19038.0,28.6546,28.6623,28.6314,28.6314,19038.0
2015-06-09 10:55:00,37.14,37.19,37.14,37.16,25305.0,28.6314,28.67,28.6314,28.6469,25305.0
2015-06-09 11:00:00,37.16,37.17,37.14,37.15,21224.0,28.6469,28.6546,28.6314,28.6392,21224.0
2015-06-09 11:05:00,37.16,37.17,37.15,37.15,14038.0,28.6469,28.6546,28.6392,28.6392,14038.0
2015-06-09 11:10:00,37.16,37.17,37.15,37.15,20630.0,28.6469,28.6546,28.6392,28.6392,20630.0
2015-06-09 11:15:00,37.16,37.16,37.14,37.15,18004.0,28.6469,28.6469,28.6314,28.6392,18004.0
2015-06-09 11:20:00,37.16,37.16,37.14,37.15,9800.0,28.6469,28.6469,28.6314,28.6392,9800.0
2015-06-09 11:25:00,37.16,37.16,37.13,37.15,20978.0,28.6469,28.6469,28.6237,28.6392,20978.0
2015-06-09 11:30:00,37.14,37.17,37.14,37.15,16036.0,28.6314,28.6546,28.6314,28.6392,16036.0
2015-06-09 11:35:00,37.14,37.15,37.14,37.15,7453.0,28.6314,28.6392,28.6314,28.6392,7453.0
2015-06-09 11:40:00,37.14,37.17,37.14,37.14,21786.0,28.6314,28.6546,28.6314,28.6314,21786.0
2015-06-09 11:45:00,37.15,37.16,37.14,37.14,7834.0,28.6392,28.6469,28.6314,28.6314,7834.0
2015-06-09 11:50:00,37.14,37.15,37.13,37.15,12039.0,28.6314,28.6392,28.6237,28.6392,12039.0
2015-06-09 11:55:00,37.15,37.15,37.11,37.14,20603.0,28.6392,28.6392,28.6083,28.6314,20603.0
2015-06-09 12:00:00,37.14,37.15,37.13,37.14,22998.0,28.6314,28.6392,28.6237,28.6314,22998.0
2015-06-09 12:05:00,37.14,37.16,37.13,37.16,8739.0,28.6314,28.6469,28.6237,28.6469,8739.0
2015-06-09 12:10:00,37.16,37.2,37.16,37.17,19020.0,28.6469,28.6777,28.6469,28.6546,19020.0
2015-06-09 12:15:00,37.17,37.17,37.14,37.14,13780.0,28.6546,28.6546,28.6314,28.6314,13780.0
2015-06-09 12:20:00,37.15,37.16,37.14,37.16,5853.0,28.6392,28.6469,28.6314,28.6469,5853.0
2015-06-09 12:25:00,37.15,37.16,37.14,37.15,10454.0,28.6392,28.6469,28.6314,28.6392,10454.0
2015-06-09 12:30:00,37.15,37.15,37.14,37.15,6880.0,28.6392,28.6392,28.6314,28.6392,6880.0
2015-06-09 12:35:00,37.14,37.15,37.14,37.15,6463.0,28.6314,28.6392,28.6314,28.6392,6463.0
2015-06-09 12:40:00,37.14,37.15,37.14,37.15,4982.0,28.6314,28.6392,28.6314,28.6392,4982.0
2015-06-09 12:45:00,37.14,37.15,37.14,37.14,7295.0,28.6314,28.6392,28.6314,28.6314,7295.0
2015-06-09 12:50:00,37.14,37.15,37.14,37.15,9624.0,28.6314,28.6392,28.6314,28.6392,9624.0
2015-06-09 12:55:00,37.15,37.2,37.14,37.2,24723.0,28.6392,28.6777,28.6314,28.6777,24723.0
2015-06-09 13:00:00,37.2,37.23,37.19,37.2,16324.0,28.6777,28.7008,28.67,28.6777,16324.0
2015-06-09 13:05:00,37.2,37.2,37.19,37.19,8049.0,28.6777,28.6777,28.67,28.67,8049.0
2015-06-09 13:10:00,37.19,37.2,37.19,37.2,6031.0,28.67,28.6777,28.67,28.6777,6031.0
2015-06-09 13:15:00,37.2,37.21,37.19,37.2,33048.0,28.6777,28.6854,28.67,28.6777,33048.0
2015-06-09 13:20:00,37.21,37.21,37.19,37.2,17157.0,28.6854,28.6854,28.67,28.6777,17157.0
2015-06-09 13:25:00,37.2,37.21,37.19,37.21,14816.0,28.6777,28.6854,28.67,28.6854,14816.0
2015-06-09 13:30:00,37.21,37.22,37.2,37.21,17287.0,28.6854,28.6931,28.6777,28.6854,17287.0
2015-06-09 13:35:00,37.21,37.22,37.19,37.19,22400.0,28.6854,28.6931,28.67,28.67,22400.0
2015-06-09 13:40:00,37.19,37.2,37.16,37.17,25363.0,28.67,28.6777,28.6469,28.6546,25363.0
2015-06-09 13:45:00,37.17,37.21,37.17,37.2,31533.0,28.6546,28.6854,28.6546,28.6777,31533.0
2015-06-09 13:50:00,37.2,37.21,37.2,37.2,5874.0,28.6777,28.6854,28.6777,28.6777,5874.0
2015-06-09 13:55:00,37.21,37.21,37.2,37.2,8828.0,28.6854,28.6854,28.6777,28.6777,8828.0
2015-06-09 14:00:00,37.2,37.21,37.17,37.21,41573.0,28.6777,28.6854,28.6546,28.6854,41573.0
2015-06-09 14:05:00,37.2,37.21,37.19,37.21,64617.0,28.6777,28.6854,28.67,28.6854,64617.0
2015-06-09 14:10:00,37.2,37.21,37.15,37.16,25279.0,28.6777,28.6854,28.6392,28.6469,25279.0
2015-06-09 14:15:00,37.16,37.19,37.16,37.19,14602.0,28.6469,28.67,28.6469,28.67,14602.0
2015-06-09 14:20:00,37.18,37.19,37.18,37.19,11227.0,28.6623,28.67,28.6623,28.67,11227.0
2015-06-09 14:25:00,37.19,37.19,37.18,37.19,9941.0,28.67,28.67,28.6623,28.67,9941.0
2015-06-09 14:30:00,37.19,37.21,37.18,37.21,19192.0,28.67,28.6854,28.6623,28.6854,19192.0
2015-06-09 14:35:00,37.21,37.21,37.2,37.21,10356.0,28.6854,28.6854,28.6777,28.6854,10356.0
2015-06-09 14:40:00,37.2,37.21,37.19,37.19,30803.0,28.6777,28.6854,28.67,28.67,30803.0
2015-06-09 14:45:00,37.2,37.22,37.19,37.2,48704.0,28.6777,28.6931,28.67,28.6777,48704.0
2015-06-09 14:50:00,37.2,37.2,37.14,37.15,35835.0,28.6777,28.6777,28.6314,28.6392,35835.0
2015-06-09 14:55:00,37.14,37.16,37.14,37.16,48143.0,28.6314,28.6469,28.6314,28.6469,48143.0
2015-06-09 15:00:00,37.15,37.16,37.13,37.13,31032.0,28.6392,28.6469,28.6237,28.6237,31032.0
2015-06-09 15:05:00,37.14,37.14,37.11,37.11,40018.0,28.6314,28.6314,28.6083,28.6083,40018.0
2015-06-09 15:10:00,37.11,37.13,37.1,37.13,33236.0,28.6083,28.6237,28.6006,28.6237,33236.0
2015-06-09 15:15:00,37.13,37.14,37.12,37.13,30800.0,28.6237,28.6314,28.616,28.6237,30800.0
2015-06-09 15:20:00,37.13,37.15,37.1,37.15,80643.0,28.6237,28.6392,28.6006,28.6392,80643.0
2015-06-09 15:25:00,37.15,37.17,37.13,37.17,77248.0,28.6392,28.6546,28.6237,28.6546,77248.0
2015-06-09 15:30:00,37.17,37.17,37.13,37.16,75163.0,28.6546,28.6546,28.6237,28.6469,75163.0
2015-06-09 15:35:00,37.16,37.17,37.15,37.16,53484.0,28.6469,28.6546,28.6392,28.6469,53484.0
2015-06-09 15:40:00,37.16,37.17,37.15,37.16,61162.0,28.6469,28.6546,28.6392,28.6469,61162.0
2015-06-09 15:45:00,37.16,37.17,37.15,37.15,63952.0,28.6469,28.6546,28.6392,28.6392,63952.0
2015-06-09 15:50:00,37.16,37.17,37.15,37.17,65334.0,28.6469,28.6546,28.6392,28.6546,65334.0
2015-06-09 15:55:00,37.17,37.19,37.1,37.11,471635.0,28.6546,28.67,28.6006,28.6083,471635.0
2015-06-10 09:30:00,37.23,37.44,37.23,37.32,54923.0,28.7008,28.8627,28.7008,28.7702,54923.0
2015-06-10 09:35:00,37.33,37.34,37.31,37.32,15401.0,28.7779,28.7856,28.7625,28.7702,15401.0
2015-06-10 09:40:00,37.32,37.33,37.28,37.31,18832.0,28.7702,28.7779,28.7394,28.7625,18832.0
2015-06-10 09:45:00,37.32,37.36,37.32,37.33,52350.0,28.7702,28.801,28.7702,28.7779,52350.0
2015-06-10 09:50:00,37.34,37.36,37.32,37.33,31159.0,28.7856,28.801,28.7702,28.7779,31159.0
2015-06-10 09:55:00,37.33,37.35,37.3,37.3,35131.0,28.7779,28.7933,28.7548,28.7548,35131.0
2015-06-10 10:00:00,37.31,37.35,37.3,37.3,37079.0,28.7625,28.7933,28.7548,28.7548,37079.0
2015-06-10 10:05:00,37.3,37.3,37.28,37.29,41374.0,28.7548,28.7548,28.7394,28.7471,41374.0
2015-06-10 10:10:00,37.29,37.29,37.24,37.28,27949.0,28.7471,28.7471,28.7085,28.7394,27949.0
2015-06-10 10:15:00,37.28,37.3,37.25,37.28,36030.0,28.7394,28.7548,28.7162,28.7394,36030.0
2015-06-10 10:20:00,37.28,37.3,37.27,37.28,20853.0,28.7394,28.7548,28.7317,28.7394,20853.0
2015-06-10 10:25:00,37.29,37.31,37.28,37.31,15283.0,28.7471,28.7625,28.7394,28.7625,15283.0
2015-06-10 10:30:00,37.3,37.3,37.26,37.27,25165.0,28.7548,28.7548,28.7239,28.7317,25165.0
2015-06-10 10:35:00,37.27,37.29,37.26,37.27,34587.0,28.7317,28.7471,28.7239,28.7317,34587.0
2015-06-10 10:40:00,37.27,37.28,37.23,37.23,15099.0,28.7317,28.7394,28.7008,28.7008,15099.0
2015-06-10 10:45:00,37.24,37.25,37.23,37.25,41898.0,28.7085,28.7162,28.7008,28.7162,41898.0
2015-06-10 10:50:00,37.24,37.25,37.19,37.2,66536.0,28.7085,28.7162,28.67,28.6777,66536.0
2015-06-10 10:55:00,37.2,37.27,37.19,37.26,36385.0,28.6777,28.7317,28.67,28.7239,36385.0
2015-06-10 11:00:00,37.27,37.27,37.23,37.23,46463.0,28.7317,28.7317,28.7008,28.7008,46463.0
2015-06-10 11:05:00,37.23,37.28,37.23,37.25,65826.0,28.7008,28.7394,28.7008,28.7162,65826.0
2015-06-10 11:10:00,37.26,37.4,37.26,37.36,50906.0,28.7239,28.8319,28.7239,28.801,50906.0
2015-06-10 11:15:00,37.35,37.41,37.34,37.37,15135.0,28.7933,28.8396,28.7856,28.8087,15135.0
2015-06-10 11:20:00,37.37,37.38,37.32,37.38,13670.0,28.8087,28.8165,28.7702,28.8165,13670.0
2015-06-10 11:25:00,37.38,37.39,37.33,37.37,14865.0,28.8165,28.8242,28.7779,28.8087,14865.0
2015-06-10 11:30:00,37.37,37.38,37.34,37.37,18026.0,28.8087,28.8165,28.7856,28.8087,18026.0
2015-06-10 11:35:00,37.37,37.37,37.32,37.32,17158.0,28.8087,28.8087,28.7702,28.7702,17158.0
2015-06-10 11:40:00,37.33,37.33,37.29,37.29,28522.0,28.7779,28.7779,28.7471,28.7471,28522.0
2015-06-10 11:45:00,37.29,37.29,37.25,37.25,16951.0,28.7471,28.7471,28.7162,28.7162,16951.0
2015-06-10 11:50:00,37.26,37.26,37.24,37.25,46286.0,28.7239,28.7239,28.7085,28.7162,46286.0
2015-06-10 11:55:00,37.25,37.27,37.25,37.26,23678.0,28.7162,28.7317,28.7162,28.7239,23678.0
2015-06-10 12:00:00,37.26,37.27,37.25,37.26,45808.0,28.7239,28.7317,28.7162,28.7239,45808.0
2015-06-10 12:05:00,37.26,37.27,37.24,37.24,42166.0,28.7239,28.7317,28.7085,28.7085,42166.0
2015-06-10 12:10:00,37.25,37.29,37.24,37.29,41811.0,28.7162,28.7471,28.7085,28.7471,41811.0
2015-06-10 12:15:00,37.28,37.28,37.24,37.26,20562.0,28.7394,28.7394,28.7085,28.7239,20562.0
2015-06-10 12:20:00,37.27,37.31,37.27,37.31,7200.0,28.7317,28.7625,28.7317,28.7625,7200.0
2015-06-10 12:25:00,37.31,37.32,37.27,37.27,19381.0,28.7625,28.7702,28.7317,28.7317,19381.0
2015-06-10 12:30:00,37.28,37.29,37.28,37.28,16834.0,28.7394,28.7471,28.7394,28.7394,16834.0
2015-06-10 12:35:00,37.29,37.31,37.28,37.28,18778.0,28.7471,28.7625,28.7394,28.7394,18778.0
2015-06-10 12:40:00,37.28,37.3,37.26,37.28,9325.0,28.7394,28.7548,28.7239,28.7394,9325.0
2015-06-10 12:45:00,37.29,37.29,37.26,37.26,19379.0,28.7471,28.7471,28.7239,28.7239,19379.0
2015-06-10 12:50:00,37.27,37.27,37.25,37.25,24108.0,28.7317,28.7317,28.7162,28.7162,24108.0
2015-06-10 12:55:00,37.25,37.25,37.22,37.22,34008.0,28.7162,28.7162,28.6931,28.6931,34008.0
2015-06-10 13:00:00,37.23,37.24,37.22,37.23,66059.0,28.7008,28.7085,28.6931,28.7008,66059.0
2015-06-10 13:05:00,37.23,37.28,37.22,37.28,23719.0,28.7008,28.7394,28.6931,28.7394,23719.0
2015-06-10 13:10:00,37.28,37.3,37.28,37.28,10784.0,28.7394,28.7548,28.7394,28.7394,10784.0
2015-06-10 13:15:00,37.28,37.28,37.26,37.27,12588.0,28.7394,28.7394,28.7239,28.7317,12588.0
2015-06-10 13:20:00,37.27,37.28,37.26,37.28,10894.0,28.7317,28.7394,28.7239,28.7394,10894.0
2015-06-10 13:25:00,37.28,37.28,37.27,37.28,2400.0,28.7394,28.7394,28.7317,28.7394,2400.0
2015-06-10 13:30:00,37.28,37.28,37.25,37.26,21383.0,28.7394,28.7394,28.7162,28.7239,21383.0
2015-06-10 13:35:00,37.26,37.26,37.23,37.23,64724.0,28.7239,28.7239,28.7008,28.7008,64724.0
2015-06-10 13:40:00,37.24,37.26,37.24,37.24,27681.0,28.7085,28.7239,28.7085,28.7085,27681.0
2015-06-10 13:45:00,37.24,37.26,37.24,37.25,17228.0,28.7085,28.7239,28.7085,28.7162,17228.0
2015-06-10 13:50:00,37.25,37.27,37.24,37.27,24894.0,28.7162,28.7317,28.7085,28.7317,24894.0
2015-06-10 13:55:00,37.27,37.29,37.26,37.29,13640.0,28.7317,28.7471,28.7239,28.7471,13640.0
2015-06-10 14:00:00,37.29,37.35,37.29,37.35,22657.0,28.7471,28.7933,28.7471,28.7933,22657.0
2015-06-10 14:05:00,37.35,37.36,37.33,37.35,16714.0,28.7933,28.801,28.7779,28.7933,16714.0
2015-06-10 14:10:00,37.34,37.35,37.31,37.31,16330.0,28.7856,28.7933,28.7625,28.7625,16330.0
2015-06-10 14:15:00,37.32,37.32,37.3,37.3,22143.0,28.7702,28.7702,28.7548,28.7548,22143.0
2015-06-10 14:20:00,37.3,37.31,37.29,37.3,32584.0,28.7548,28.7625,28.7471,28.7548,32584.0
2015-06-10 14:25:00,37.3,37.3,37.26,37.27,42110.0,28.7548,28.7548,28.7239,28.7317,42110.0
2015-06-10 14:30:00,37.26,37.3,37.25,37.29,41561.0,28.7239,28.7548,28.7162,28.7471,41561.0
2015-06-10 14:35:00,37.3,37.32,37.29,37.32,7803.0,28.7548,28.7702,28.7471,28.7702,7803.0
2015-06-10 14:40:00,37.32,37.33,37.31,37.32,33467.0,28.7702,28.7779,28.7625,28.7702,33467.0
2015-06-10 14:45:00,37.33,37.35,37.33,37.33,9975.0,28.7779,28.7933,28.7779,28.7779,9975.0
2015-06-10 14:50:00,37.34,37.36,37.33,37.35,23010.0,28.7856,28.801,28.7779,28.7933,23010.0
2015-06-10 14:55:00,37.35,37.37,37.34,37.36,21128.0,28.7933,28.8087,28.7856,28.801,21128.0
2015-06-10 15:00:00,37.36,37.36,37.35,37.36,6363.0,28.801,28.801,28.7933,28.801,6363.0
2015-06-10 15:05:00,37.36,37.36,37.32,37.32,26261.0,28.801,28.801,28.7702,28.7702,26261.0
2015-06-10 15:10:00,37.32,37.32,37.29,37.3,12910.0,28.7702,28.7702,28.7471,28.7548,12910.0
2015-06-10 15:15:00,37.3,37.3,37.27,37.29,43753.0,28.7548,28.7548,28.7317,28.7471,43753.0
2015-06-10 15:20:00,37.29,37.29,37.27,37.29,34997.0,28.7471,28.7471,28.7317,28.7471,34997.0
2015-06-10 15:25:00,37.28,37.29,37.27,37.29,34085.0,28.7394,28.7471,28.7317,28.7471,34085.0
2015-06-10 15:30:00,37.29,37.3,37.27,37.27,59728.0,28.7471,28.7548,28.7317,28.7317,59728.0
2015-06-10 15:35:00,37.27,37.28,37.26,37.27,39537.0,28.7317,28.7394,28.7239,28.7317,39537.0
2015-06-10 15:40:00,37.27,37.27,37.25,37.26,94090.0,28.7317,28.7317,28.7162,28.7239,94090.0
2015-06-10 15:45:00,37.26,37.27,37.26,37.26,73245.0,28.7239,28.7317,28.7239,28.7239,73245.0
2015-06-10 15:50:00,37.27,37.27,37.25,37.26,112982.0,28.7317,28.7317,28.7162,28.7239,112982.0
2015-06-10 15:55:00,37.25,37.28,37.18,37.22,1071923.0,28.7162,28.7394,28.6623,28.6931,1071923.0
2015-06-11 09:30:00,37.25,37.46,37.25,37.3,46052.0,28.7162,28.8781,28.7162,28.7548,46052.0
2015-06-11 09:35:00,37.3,37.31,37.27,37.27,47616.0,28.7548,28.7625,28.7317,28.7317,47616.0
2015-06-11 09:40:00,37.28,37.28,37.21,37.24,197973.0,28.7394,28.7394,28.6854,28.7085,197973.0
2015-06-11 09:45:00,37.23,37.24,37.2,37.22,332268.0,28.7008,28.7085,28.6777,28.6931,332268.0
2015-06-11 09:50:00,37.22,37.37,37.21,37.37,51433.0,28.6931,28.8087,28.6854,28.8087,51433.0
2015-06-11 09:55:00,37.37,37.37,37.28,37.34,72456.0,28.8087,28.8087,28.7394,28.7856,72456.0
2015-06-11 10:00:00,37.34,37.37,37.3,37.34,82537.0,28.7856,28.8087,28.7548,28.7856,82537.0
2015-06-11 10:05:00,37.34,37.36,37.33,37.35,69945.0,28.7856,28.801,28.7779,28.7933,69945.0
2015-06-11 10:10:00,37.35,37.39,37.34,37.38,62917.0,28.7933,28.8242,28.7856,28.8165,62917.0
2015-06-11 10:15:00,37.38,37.39,37.35,37.37,81142.0,28.8165,28.8242,28.7933,28.8087,81142.0
2015-06-11 10:20:00,37.37,37.37,37.25,37.26,62549.0,28.8087,28.8087,28.7162,28.7239,62549.0
2015-06-11 10:25:00,37.27,37.27,37.25,37.26,33429.0,28.7317,28.7317,28.7162,28.7239,33429.0
2015-06-11 10:30:00,37.26,37.27,37.22,37.26,63378.0,28.7239,28.7317,28.6931,28.7239,63378.0
2015-06-11 10:35:00,37.27,37.28,37.23,37.27,52486.0,28.7317,28.7394,28.7008,28.7317,52486.0
2015-06-11 10:40:00,37.29,37.29,37.24,37.25,42265.0,28.7471,28.7471,28.7085,28.7162,42265.0
2015-06-11 10:45:00,37.25,37.25,37.21,37.21,31150.0,28.7162,28.7162,28.6854,28.6854,31150.0
2015-06-11 10:50:00,37.21,37.21,37.19,37.2,88361.0,28.6854,28.6854,28.67,28.6777,88361.0
2015-06-11 10:55:00,37.19,37.21,37.18,37.18,69474.0,28.67,28.6854,28.6623,28.6623,69474.0
2015-06-11 11:00:00,37.19,37.21,37.17,37.2,43144.0,28.67,28.6854,28.6546,28.6777,43144.0
2015-06-11 11:05:00,37.2,37.21,37.19,37.2,44691.0,28.6777,28.6854,28.67,28.6777,44691.0
2015-06-11 11:10:00,37.21,37.21,37.2,37.21,22725.0,28.6854,28.6854,28.6777,28.6854,22725.0
2015-06-11 11:15:00,37.2,37.21,37.18,37.18,44792.0,28.6777,28.6854,28.6623,28.6623,44792.0
2015-06-11 11:20:00,37.18,37.21,37.17,37.21,44124.0,28.6623,28.6854,28.6546,28.6854,44124.0
2015-06-11 11:25:00,37.21,37.21,37.18,37.2,155025.0,28.6854,28.6854,28.6623,28.6777,155025.0
2015-06-11 11:30:00,37.2,37.21,37.2,37.2,24819.0,28.6777,28.6854,28.6777,28.6777,24819.0
2015-06-11 11:35:00,37.2,37.21,37.19,37.19,80496.0,28.6777,28.6854,28.67,28.67,80496.0
2015-06-11 11:40:00,37.2,37.2,37.17,37.18,34942.0,28.6777,28.6777,28.6546,28.6623,34942.0
2015-06-11 11:45:00,37.17,37.2,37.17,37.2,34301.0,28.6546,28.6777,28.6546,28.6777,34301.0
2015-06-11 11:50:00,37.2,37.21,37.19,37.2,39991.0,28.6777,28.6854,28.67,28.6777,39991.0
2015-06-11 11:55:00,37.2,37.21,37.18,37.19,45842.0,28.6777,28.6854,28.6623,28.67,45842.0
2015-06-11 12:00:00,37.18,37.19,37.18,37.19,22459.0,28.6623,28.67,28.6623,28.67,22459.0
2015-06-11 12:05:00,37.19,37.2,37.18,37.2,42535.0,28.67,28.6777,28.6623,28.6777,42535.0
2015-06-11 12:10:00,37.2,37.21,37.19,37.2,55987.0,28.6777,28.6854,28.67,28.6777,55987.0
2015-06-11 12:15:00,37.2,37.21,37.2,37.2,16178.0,28.6777,28.6854,28.6777,28.6777,16178.0
2015-06-11 12:20:00,37.2,37.22,37.2,37.22,56081.0,28.6777,28.6931,28.6777,28.6931,56081.0
2015-06-11 12:25:00,37.21,37.26,37.21,37.25,32317.0,28.6854,28.7239,28.6854,28.7162,32317.0
2015-06-11 12:30:00,37.25,37.27,37.24,37.27,57979.0,28.7162,28.7317,28.7085,28.7317,57979.0
2015-06-11 12:35:00,37.27,37.27,37.26,37.27,17692.0,28.7317,28.7317,28.7239,28.7317,17692.0
2015-06-11 12:40:00,37.27,37.27,37.23,37.23,58934.0,28.7317,28.7317,28.7008,28.7008,58934.0
2015-06-11 12:45:00,37.24,37.25,37.23,37.23,123376.0,28.7085,28.7162,28.7008,28.7008,123376.0
2015-06-11 12:50:00,37.23,37.24,37.21,37.21,35490.0,28.7008,28.7085,28.6854,28.6854,35490.0
2015-06-11 12:55:00,37.21,37.24,37.2,37.23,74453.0,28.6854,28.7085,28.6777,28.7008,74453.0
2015-06-11 13:00:00,37.24,37.24,37.22,37.22,30736.0,28.7085,28.7085,28.6931,28.6931,30736.0
2015-06-11 13:05:00,37.22,37.23,37.21,37.21,16925.0,28.6931,28.7008,28.6854,28.6854,16925.0
2015-06-11 13:10:00,37.21,37.22,37.21,37.22,51357.0,28.6854,28.6931,28.6854,28.6931,51357.0
2015-06-11 13:15:00,37.22,37.22,37.21,37.21,29575.0,28.6931,28.6931,28.6854,28.6854,29575.0
2015-06-11 13:20:00,37.21,37.22,37.2,37.2,12888.0,28.6854,28.6931,28.6777,28.6777,12888.0
2015-06-11 13:25:00,37.2,37.21,37.2,37.2,41607.0,28.6777,28.6854,28.6777,28.6777,41607.0
2015-06-11 13:30:00,37.2,37.21,37.19,37.2,104998.0,28.6777,28.6854,28.67,28.6777,104998.0
2015-06-11 13:35:00,37.2,37.21,37.19,37.21,76029.0,28.6777,28.6854,28.67,28.6854,76029.0
2015-06-11 13:40:00,37.21,37.23,37.2,37.23,73724.0,28.6854,28.7008,28.6777,28.7008,73724.0
2015-06-11 13:45:00,37.23,37.27,37.22,37.27,57341.0,28.7008,28.7317,28.6931,28.7317,57341.0
2015-06-11 13:50:00,37.27,37.27,37.26,37.27,17206.0,28.7317,28.7317,28.7239,28.7317,17206.0
2015-06-11 13:55:00,37.27,37.28,37.26,37.27,96971.0,28.7317,28.7394,28.7239,28.7317,96971.0
2015-06-11 14:00:00,37.27,37.28,37.25,37.27,98268.0,28.7317,28.7394,28.7162,28.7317,98268.0
2015-06-11 14:05:00,37.27,37.3,37.26,37.29,72226.0,28.7317,28.7548,28.7239,28.7471,72226.0
2015-06-11 14:10:00,37.29,37.29,37.27,37.28,39732.0,28.7471,28.7471,28.7317,28.7394,39732.0
2015-06-11 14:15:00,37.27,37.28,37.26,37.27,22124.0,28.7317,28.7394,28.7239,28.7317,22124.0
2015-06-11 14:20:00,37.27,37.27,37.26,37.27,10882.0,28.7317,28.7317,28.7239,28.7317,10882.0
2015-06-11 14:25:00,37.27,37.27,37.24,37.24,121096.0,28.7317,28.7317,28.7085,28.7085,121096.0
2015-06-11 14:30:00,37.25,37.25,37.23,37.23,31275.0,28.7162,28.7162,28.7008,28.7008,31275.0
2015-06-11 14:35:00,37.23,37.24,37.23,37.23,94597.0,28.7008,28.7085,28.7008,28.7008,94597.0
2015-06-11 14:40:00,37.23,37.24,37.21,37.22,57908.0,28.7008,28.7085,28.6854,28.6931,57908.0
2015-06-11 14:45:00,37.22,37.22,37.21,37.21,27406.0,28.6931,28.6931,28.6854,28.6854,27406.0
2015-06-11 14:50:00,37.21,37.23,37.2,37.22,59081.0,28.6854,28.7008,28.6777,28.6931,59081.0
2015-06-11 14:55:00,37.22,37.23,37.18,37.21,78856.0,28.6931,28.7008,28.6623,28.6854,78856.0
2015-06-11 15:00:00,37.21,37.22,37.2,37.22,25576.0,28.6854,28.6931,28.6777,28.6931,25576.0
2015-06-11 15:05:00,37.22,37.25,37.21,37.25,44823.0,28.6931,28.7162,28.6854,28.7162,44823.0
2015-06-11 15:10:00,37.25,37.25,37.19,37.2,109264.0,28.7162,28.7162,28.67,28.6777,109264.0
2015-06-11 15:15:00,37.2,37.21,37.18,37.19,44880.0,28.6777,28.6854,28.6623,28.67,44880.0
2015-06-11 15:20:00,37.18,37.21,37.18,37.2,77378.0,28.6623,28.6854,28.6623,28.6777,77378.0
2015-06-11 15:25:00,37.2,37.21,37.17,37.17,112031.0,28.6777,28.6854,28.6546,28.6546,112031.0
2015-06-11 15:30:00,37.18,37.19,37.15,37.16,46963.0,28.6623,28.67,28.6392,28.6469,46963.0
2015-06-11 15:35:00,37.16,37.18,37.15,37.18,51142.0,28.6469,28.6623,28.6392,28.6623,51142.0
2015-06-11 15:40:00,37.18,37.18,37.17,37.17,42595.0,28.6623,28.6623,28.6546,28.6546,42595.0
2015-06-11 15:45:00,37.17,37.17,37.16,37.17,49524.0,28.6546,28.6546,28.6469,28.6546,49524.0
2015-06-11 15:50:00,37.17,37.17,37.12,37.12,202444.0,28.6546,28.6546,28.616,28.616,202444.0
2015-06-11 15:55:00,37.13,37.15,37.12,37.14,1007265.0,28.6237,28.6392,28.616,28.6314,1007265.0
2015-06-12 09:30:00,37.1,37.19,37.08,37.08,70653.0,28.6006,28.67,28.5852,28.5852,70653.0
2015-06-12 09:35:00,37.09,37.1,37.03,37.03,45652.0,28.5929,28.6006,28.5466,28.5466,45652.0
2015-06-12 09:40:00,37.03,37.04,36.95,36.96,87117.0,28.5466,28.5544,28.485,28.4927,87117.0
2015-06-12 09:45:00,36.96,37.01,36.96,37.01,26910.0,28.4927,28.5312,28.4927,28.5312,26910.0
2015-06-12 09:50:00,37.01,37.03,36.98,36.98,38363.0,28.5312,28.5466,28.5081,28.5081,38363.0
2015-06-12 09:55:00,36.99,37.02,36.98,37.02,47229.0,28.5158,28.5389,28.5081,28.5389,47229.0
2015-06-12 10:00:00,37.02,37.02,36.98,37.0,46537.0,28.5389,28.5389,28.5081,28.5235,46537.0
2015-06-12 10:05:00,37.0,37.01,36.97,37.0,83268.0,28.5235,28.5312,28.5004,28.5235,83268.0
2015-06-12 10:10:00,37.01,37.01,36.98,37.0,27745.0,28.5312,28.5312,28.5081,28.5235,27745.0
2015-06-12 10:15:00,37.0,37.02,36.99,37.0,124401.0,28.5235,28.5389,28.5158,28.5235,124401.0
2015-06-12 10:20:00,37.0,37.01,36.98,37.0,76649.0,28.5235,28.5312,28.5081,28.5235,76649.0
2015-06-12 10:25:00,37.01,37.02,37.0,37.01,121044.0,28.5312,28.5389,28.5235,28.5312,121044.0
2015-06-12 10:30:00,37.01,37.02,37.0,37.01,173797.0,28.5312,28.5389,28.5235,28.5312,173797.0
2015-06-12 10:35:00,37.0,37.01,36.99,37.01,72101.0,28.5235,28.5312,28.5158,28.5312,72101.0
2015-06-12 10:40:00,37.01,37.02,36.99,37.01,88023.0,28.5312,28.5389,28.5158,28.5312,88023.0
2015-06-12 10:45:00,37.02,37.02,37.0,37.01,61540.0,28.5389,28.5389,28.5235,28.5312,61540.0
2015-06-12 10:50:00,37.01,37.02,37.0,37.02,121763.0,28.5312,28.5389,28.5235,28.5389,121763.0
2015-06-12 10:55:00,37.02,37.03,37.0,37.01,166608.0,28.5389,28.5466,28.5235,28.5312,166608.0
2015-06-12 11:00:00,37.01,37.02,37.0,37.01,85964.0,28.5312,28.5389,28.5235,28.5312,85964.0
2015-06-12 11:05:00,37.01,37.01,36.99,37.0,25640.0,28.5312,28.5312,28.5158,28.5235,25640.0
2015-06-12 11:10:00,37.01,37.02,36.99,37.01,151764.0,28.5312,28.5389,28.5158,28.5312,151764.0
2015-06-12 11:15:00,37.01,37.02,37.0,37.01,44749.0,28.5312,28.5389,28.5235,28.5312,44749.0
2015-06-12 11:20:00,37.01,37.07,37.01,37.05,186203.0,28.5312,28.5775,28.5312,28.5621,186203.0
2015-06-12 11:25:00,37.06,37.12,37.04,37.09,65144.0,28.5698,28.616,28.5544,28.5929,65144.0
2015-06-12 11:30:00,37.09,37.1,37.07,37.08,28185.0,28.5929,28.6006,28.5775,28.5852,28185.0
2015-06-12 11:35:00,37.08,37.1,37.06,37.1,48355.0,28.5852,28.6006,28.5698,28.6006,48355.0
2015-06-12 11:40:00,37.1,37.1,37.07,37.07,29529.0,28.6006,28.6006,28.5775,28.5775,29529.0
2015-06-12 11:45:00,37.07,37.07,37.04,37.05,16427.0,28.5775,28.5775,28.5544,28.5621,16427.0
2015-06-12 11:50:00,37.05,37.06,37.03,37.04,56500.0,28.5621,28.5698,28.5466,28.5544,56500.0
2015-06-12 11:55:00,37.04,37.04,37.0,37.02,59088.0,28.5544,28.5544,28.5235,28.5389,59088.0
2015-06-12 12:00:00,37.02,37.02,37.01,37.01,17802.0,28.5389,28.5389,28.5312,28.5312,17802.0
2015-06-12 12:05:00,37.02,37.02,36.97,36.98,55318.0,28.5389,28.5389,28.5004,28.5081,55318.0
2015-06-12 12:10:00,36.98,37.01,36.97,36.99,94163.0,28.5081,28.5312,28.5004,28.5158,94163.0
2015-06-12 12:15:00,36.99,37.03,36.99,37.02,24432.0,28.5158,28.5466,28.5158,28.5389,24432.0
2015-06-12 12:20:00,37.03,37.05,37.02,37.05,33486.0,28.5466,28.5621,28.5389,28.5621,33486.0
2015-06-12 12:25:00,37.05,37.06,37.04,37.05,25449.0,28.5621,28.5698,28.5544,28.5621,25449.0
2015-06-12 12:30:00,37.05,37.05,37.03,37.05,18436.0,28.5621,28.5621,28.5466,28.5621,18436.0
2015-06-12 12:35:00,37.05,37.06,37.0,37.06,106174.0,28.5621,28.5698,28.5235,28.5698,106174.0
2015-06-12 12:40:00,37.05,37.06,37.0,37.0,165144.0,28.5621,28.5698,28.5235,28.5235,165144.0
2015-06-12 12:45:00,37.0,37.01,36.99,37.0,41243.0,28.5235,28.5312,28.5158,28.5235,41243.0
2015-06-12 12:50:00,37.0,37.02,37.0,37.01,12585.0,28.5235,28.5389,28.5235,28.5312,12585.0
2015-06-12 12:55:00,37.02,37.02,37.0,37.01,10589.0,28.5389,28.5389,28.5235,28.5312,10589.0
2015-06-12 13:00:00,37.01,37.01,36.99,37.0,37121.0,28.5312,28.5312,28.5158,28.5235,37121.0
2015-06-12 13:05:00,37.01,37.02,37.0,37.0,31314.0,28.5312,28.5389,28.5235,28.5235,31314.0
2015-06-12 13:10:00,37.01,37.01,37.0,37.01,17842.0,28.5312,28.5312,28.5235,28.5312,17842.0
2015-06-12 13:15:00,37.01,37.02,37.0,37.01,15718.0,28.5312,28.5389,28.5235,28.5312,15718.0
2015-06-12 13:20:00,37.02,37.03,37.0,37.01,49903.0,28.5389,28.5466,28.5235,28.5312,49903.0
2015-06-12 13:25:00,37.01,37.02,37.01,37.02,18830.0,28.5312,28.5389,28.5312,28.5389,18830.0
2015-06-12 13:30:00,37.03,37.09,37.03,37.08,15304.0,28.5466,28.5929,28.5466,28.5852,15304.0
2015-06-12 13:35:00,37.07,37.12,37.07,37.12,13413.0,28.5775,28.616,28.5775,28.616,13413.0
2015-06-12 13:40:00,37.12,37.12,37.08,37.08,19824.0,28.616,28.616,28.5852,28.5852,19824.0
2015-06-12 13:45:00,37.09,37.1,37.08,37.09,15575.0,28.5929,28.6006,28.5852,28.5929,15575.0
2015-06-12 13:50:00,37.09,37.11,37.08,37.09,25416.0,28.5929,28.6083,28.5852,28.5929,25416.0
2015-06-12 13:55:00,37.09,37.09,37.04,37.05,46343.0,28.5929,28.5929,28.5544,28.5621,46343.0
2015-06-12 14:00:00,37.05,37.05,37.01,37.02,44804.0,28.5621,28.5621,28.5312,28.5389,44804.0
2015-06-12 14:05:00,37.02,37.06,37.0,37.03,36301.0,28.5389,28.5698,28.5235,28.5466,36301.0
2015-06-12 14:10:00,37.04,37.05,37.03,37.04,18209.0,28.5544,28.5621,28.5466,28.5544,18209.0
2015-06-12 14:15:00,37.05,37.06,37.03,37.05,27031.0,28.5621,28.5698,28.5466,28.5621,27031.0
2015-06-12 14:20:00,37.05,37.05,37.03,37.03,22415.0,28.5621,28.5621,28.5466,28.5466,22415.0
2015-06-12 14:25:00,37.03,37.04,37.0,37.01,59287.0,28.5466,28.5544,28.5235,28.5312,59287.0
2015-06-12 14:30:00,37.02,37.02,36.97,36.98,23726.0,28.5389,28.5389,28.5004,28.5081,23726.0
2015-06-12 14:35:00,36.98,36.98,36.97,36.98,11253.0,28.5081,28.5081,28.5004,28.5081,11253.0
2015-06-12 14:40:00,36.98,37.0,36.97,37.0,30916.0,28.5081,28.5235,28.5004,28.5235,30916.0
2015-06-12 14:45:00,37.0,37.0,36.97,37.0,30665.0,28.5235,28.5235,28.5004,28.5235,30665.0
2015-06-12 14:50:00,37.0,37.0,36.99,37.0,19403.0,28.5235,28.5235,28.5158,28.5235,19403.0
2015-06-12 14:55:00,37.0,37.0,36.97,36.98,29672.0,28.5235,28.5235,28.5004,28.5081,29672.0
2015-06-12 15:00:00,36.99,37.01,36.98,36.99,53544.0,28.5158,28.5312,28.5081,28.5158,53544.0
2015-06-12 15:05:00,37.0,37.0,36.97,36.98,87985.0,28.5235,28.5235,28.5004,28.5081,87985.0
2015-06-12 15:10:00,36.99,37.0,36.97,36.98,32462.0,28.5158,28.5235,28.5004,28.5081,32462.0
2015-06-12 15:15:00,36.98,36.99,36.97,36.98,39129.0,28.5081,28.5158,28.5004,28.5081,39129.0
2015-06-12 15:20:00,36.98,37.0,36.98,36.98,29596.0,28.5081,28.5235,28.5081,28.5081,29596.0
2015-06-12 15:25:00,36.98,36.99,36.98,36.98,25532.0,28.5081,28.5158,28.5081,28.5081,25532.0
2015-06-12 15:30:00,36.99,37.0,36.98,36.99,57204.0,28.5158,28.5235,28.5081,28.5158,57204.0
2015-06-12 15:35:00,37.0,37.0,36.97,36.98,101330.0,28.5235,28.5235,28.5004,28.5081,101330.0
2015-06-12 15:40:00,36.98,36.99,36.97,36.98,21964.0,28.5081,28.5158,28.5004,28.5081,21964.0
2015-06-12 15:45:00,36.98,36.99,36.96,36.97,88878.0,28.5081,28.5158,28.4927,28.5004,88878.0
2015-06-12 15:50:00,36.97,36.98,36.94,36.95,86967.0,28.5004,28.5081,28.4773,28.485,86967.0
2015-06-12 15:55:00,36.95,36.96,36.92,36.93,375230.0,28.485,28.4927,28.4618,28.4696,375230.0
2015-06-15 09:30:00,36.71,36.89,36.68,36.77,62413.0,28.3,28.4387,28.2768,28.3462,62413.0
2015-06-15 09:35:00,36.76,36.78,36.68,36.74,27164.0,28.3385,28.3539,28.2768,28.3231,27164.0
2015-06-15 09:40:00,36.73,36.79,36.68,36.77,50326.0,28.3154,28.3616,28.2768,28.3462,50326.0
2015-06-15 09:45:00,36.77,36.81,36.75,36.76,41683.0,28.3462,28.377,28.3308,28.3385,41683.0
2015-06-15 09:50:00,36.76,36.8,36.73,36.8,34543.0,28.3385,28.3693,28.3154,28.3693,34543.0
2015-06-15 09:55:00,36.81,36.88,36.81,36.88,81296.0,28.377,28.431,28.377,28.431,81296.0
2015-06-15 10:00:00,36.88,36.93,36.87,36.89,38863.0,28.431,28.4696,28.4233,28.4387,38863.0
2015-06-15 10:05:00,36.89,36.91,36.83,36.88,62485.0,28.4387,28.4541,28.3925,28.431,62485.0
2015-06-15 10:10:00,36.88,36.92,36.84,36.92,29627.0,28.431,28.4618,28.4002,28.4618,29627.0
2015-06-15 10:15:00,36.92,36.95,36.89,36.94,120977.0,28.4618,28.485,28.4387,28.4773,120977.0
2015-06-15 10:20:00,36.93,36.94,36.89,36.91,60253.0,28.4696,28.4773,28.4387,28.4541,60253.0
2015-06-15 10:25:00,36.9,36.93,36.89,36.93,25682.0,28.4464,28.4696,28.4387,28.4696,25682.0
2015-06-15 10:30:00,36.93,36.93,36.89,36.92,22703.0,28.4696,28.4696,28.4387,28.4618,22703.0
2015-06-15 10:35:00,36.91,36.94,36.91,36.92,20264.0,28.4541,28.4773,28.4541,28.4618,20264.0
2015-06-15 10:40:00,36.92,36.94,36.89,36.92,30401.0,28.4618,28.4773,28.4387,28.4618,30401.0
2015-06-15 10:45:00,36.91,36.95,36.91,36.92,26742.0,28.4541,28.485,28.4541,28.4618,26742.0
2015-06-15 10:50:00,36.92,36.93,36.89,36.91,28069.0,28.4618,28.4696,28.4387,28.4541,28069.0
2015-06-15 10:55:00,36.9,36.95,36.9,36.95,13308.0,28.4464,28.485,28.4464,28.485,13308.0
2015-06-15 11:00:00,36.95,37.01,36.94,36.98,33069.0,28.485,28.5312,28.4773,28.5081,33069.0
2015-06-15 11:05:00,36.98,36.98,36.95,36.98,24223.0,28.5081,28.5081,28.485,28.5081,24223.0
2015-06-15 11:10:00,36.98,37.04,36.98,37.02,20774.0,28.5081,28.5544,28.5081,28.5389,20774.0
2015-06-15 11:15:00,37.02,37.07,37.01,37.07,39637.0,28.5389,28.5775,28.5312,28.5775,39637.0
2015-06-15 11:20:00,37.07,37.07,37.0,37.01,51368.0,28.5775,28.5775,28.5235,28.5312,51368.0
2015-06-15 11:25:00,37.0,37.0,36.94,36.94,33149.0,28.5235,28.5235,28.4773,28.4773,33149.0
2015-06-15 11:30:00,36.94,36.99,36.94,36.99,53418.0,28.4773,28.5158,28.4773,28.5158,53418.0
2015-06-15 11:35:00,36.98,37.02,36.98,37.02,12619.0,28.5081,28.5389,28.5081,28.5389,12619.0
2015-06-15 11:40:00,37.02,37.05,37.01,37.05,17501.0,28.5389,28.5621,28.5312,28.5621,17501.0
2015-06-15 11:45:00,37.04,37.06,37.04,37.06,11232.0,28.5544,28.5698,28.5544,28.5698,11232.0
2015-06-15 11:50:00,37.06,37.08,37.04,37.06,26443.0,28.5698,28.5852,28.5544,28.5698,26443.0
2015-06-15 11:55:00,37.06,37.06,37.0,37.02,11199.0,28.5698,28.5698,28.5235,28.5389,11199.0
2015-06-15 12:00:00,37.01,37.03,37.0,37.02,21117.0,28.5312,28.5466,28.5235,28.5389,21117.0
2015-06-15 12:05:00,37.02,37.04,37.02,37.02,15275.0,28.5389,28.5544,28.5389,28.5389,15275.0
2015-06-15 12:10:00,37.02,37.03,36.99,37.0,13445.0,28.5389,28.5466,28.5158,28.5235,13445.0
2015-06-15 12:15:00,37.0,37.02,36.98,36.99,15322.0,28.5235,28.5389,28.5081,28.5158,15322.0
2015-06-15 12:20:00,36.99,37.01,36.97,37.01,15552.0,28.5158,28.5312,28.5004,28.5312,15552.0
2015-06-15 12:25:00,37.01,37.01,36.98,37.01,22626.0,28.5312,28.5312,28.5081,28.5312,22626.0
2015-06-15 12:30:00,37.0,37.03,37.0,37.03,15149.0,28.5235,28.5466,28.5235,28.5466,15149.0
2015-06-15 12:35:00,37.02,37.02,36.99,37.02,34924.0,28.5389,28.5389,28.5158,28.5389,34924.0
2015-06-15 12:40:00,37.01,37.03,36.99,37.03,32902.0,28.5312,28.5466,28.5158,28.5466,32902.0
2015-06-15 12:45:00,37.03,37.06,37.02,37.06,17178.0,28.5466,28.5698,28.5389,28.5698,17178.0
2015-06-15 12:50:00,37.06,37.06,37.04,37.05,23300.0,28.5698,28.5698,28.5544,28.5621,23300.0
2015-06-15 12:55:00,37.05,37.06,37.02,37.04,17670.0,28.5621,28.5698,28.5389,28.5544,17670.0
2015-06-15 13:00:00,37.04,37.04,37.01,37.03,18379.0,28.5544,28.5544,28.5312,28.5466,18379.0
2015-06-15 13:05:00,37.03,37.03,37.02,37.02,13164.0,28.5466,28.5466,28.5389,28.5389,13164.0
2015-06-15 13:10:00,37.03,37.03,37.01,37.03,15768.0,28.5466,28.5466,28.5312,28.5466,15768.0
2015-06-15 13:15:00,37.03,37.06,37.03,37.05,17880.0,28.5466,28.5698,28.5466,28.5621,17880.0
2015-06-15 13:20:00,37.05,37.07,37.04,37.05,15219.0,28.5621,28.5775,28.5544,28.5621,15219.0
2015-06-15 13:25:00,37.05,37.06,37.02,37.04,42630.0,28.5621,28.5698,28.5389,28.5544,42630.0
2015-06-15 13:30:00,37.03,37.04,37.01,37.04,16321.0,28.5466,28.5544,28.5312,28.5544,16321.0
2015-06-15 13:35:00,37.04,37.04,37.03,37.04,6220.0,28.5544,28.5544,28.5466,28.5544,6220.0
2015-06-15 13:40:00,37.03,37.04,37.0,37.02,29904.0,28.5466,28.5544,28.5235,28.5389,29904.0
2015-06-15 13:45:00,37.02,37.05,37.01,37.01,45545.0,28.5389,28.5621,28.5312,28.5312,45545.0
2015-06-15 13:50:00,37.02,37.07,36.98,37.01,63930.0,28.5389,28.5775,28.5081,28.5312,63930.0
2015-06-15 13:55:00,37.01,37.03,37.0,37.01,23916.0,28.5312,28.5466,28.5235,28.5312,23916.0
2015-06-15 14:00:00,37.02,37.03,37.0,37.01,35848.0,28.5389,28.5466,28.5235,28.5312,35848.0
2015-06-15 14:05:00,37.01,37.02,36.99,37.02,25514.0,28.5312,28.5389,28.5158,28.5389,25514.0
2015-06-15 14:10:00,37.02,37.05,37.01,37.01,46104.0,28.5389,28.5621,28.5312,28.5312,46104.0
2015-06-15 14:15:00,37.01,37.04,37.0,37.02,25794.0,28.5312,28.5544,28.5235,28.5389,25794.0
2015-06-15 14:20:00,37.02,37.04,37.02,37.04,9325.0,28.5389,28.5544,28.5389,28.5544,9325.0
2015-06-15 14:25:00,37.03,37.03,37.01,37.02,41408.0,28.5466,28.5466,28.5312,28.5389,41408.0
2015-06-15 14:30:00,37.02,37.02,37.01,37.01,16331.0,28.5389,28.5389,28.5312,28.5312,16331.0
2015-06-15 14:35:00,37.01,37.04,37.0,37.02,33048.0,28.5312,28.5544,28.5235,28.5389,33048.0
2015-06-15 14:40:00,37.01,37.04,37.0,37.04,31390.0,28.5312,28.5544,28.5235,28.5544,31390.0
2015-06-15 14:45:00,37.03,37.04,37.03,37.04,8923.0,28.5466,28.5544,28.5466,28.5544,8923.0
2015-06-15 14:50:00,37.03,37.04,36.96,36.97,44717.0,28.5466,28.5544,28.4927,28.5004,44717.0
2015-06-15 14:55:00,36.97,36.97,36.93,36.95,27639.0,28.5004,28.5004,28.4696,28.485,27639.0
2015-06-15 15:00:00,36.95,36.97,36.94,36.96,32348.0,28.485,28.5004,28.4773,28.4927,32348.0
2015-06-15 15:05:00,36.96,36.97,36.93,36.95,58110.0,28.4927,28.5004,28.4696,28.485,58110.0
2015-06-15 15:10:00,36.95,36.97,36.94,36.97,20234.0,28.485,28.5004,28.4773,28.5004,20234.0
2015-06-15 15:15:00,36.98,36.98,36.93,36.94,45336.0,28.5081,28.5081,28.4696,28.4773,45336.0
2015-06-15 15:20:00,36.95,36.97,36.93,36.93,68732.0,28.485,28.5004,28.4696,28.4696,68732.0
2015-06-15 15:25:00,36.93,36.96,36.93,36.95,13760.0,28.4696,28.4927,28.4696,28.485,13760.0
2015-06-15 15:30:00,36.96,36.98,36.95,36.95,71609.0,28.4927,28.5081,28.485,28.485,71609.0
2015-06-15 15:35:00,36.95,36.97,36.95,36.96,24721.0,28.485,28.5004,28.485,28.4927,24721.0
2015-06-15 15:40:00,36.97,37.01,36.95,37.01,88523.0,28.5004,28.5312,28.485,28.5312,88523.0
2015-06-15 15:45:00,37.0,37.01,36.98,36.98,90534.0,28.5235,28.5312,28.5081,28.5081,90534.0
2015-06-15 15:50:00,36.98,37.02,36.97,37.02,169205.0,28.5081,28.5389,28.5004,28.5389,169205.0
2015-06-15 15:55:00,37.01,37.02,36.99,37.01,414749.0,28.5312,28.5389,28.5158,28.5312,414749.0
2015-06-16 09:30:00,37.01,37.2,37.01,37.08,103177.0,28.5312,28.6777,28.5312,28.5852,103177.0
2015-06-16 09:35:00,37.09,37.19,37.08,37.12,37470.0,28.5929,28.67,28.5852,28.616,37470.0
2015-06-16 09:40:00,37.12,37.13,37.08,37.1,25911.0,28.616,28.6237,28.5852,28.6006,25911.0
2015-06-16 09:45:00,37.09,37.16,37.08,37.14,31743.0,28.5929,28.6469,28.5852,28.6314,31743.0
2015-06-16 09:50:00,37.13,37.18,37.13,37.14,23513.0,28.6237,28.6623,28.6237,28.6314,23513.0
2015-06-16 09:55:00,37.13,37.17,37.07,37.07,16266.0,28.6237,28.6546,28.5775,28.5775,16266.0
2015-06-16 10:00:00,37.08,37.13,37.08,37.12,18462.0,28.5852,28.6237,28.5852,28.616,18462.0
2015-06-16 10:05:00,37.13,37.15,37.12,37.12,15160.0,28.6237,28.6392,28.616,28.616,15160.0
2015-06-16 10:10:00,37.12,37.13,37.06,37.07,18599.0,28.616,28.6237,28.5698,28.5775,18599.0
2015-06-16 10:15:00,37.08,37.09,37.07,37.09,11346.0,28.5852,28.5929,28.5775,28.5929,11346.0
2015-06-16 10:20:00,37.08,37.12,37.06,37.12,26548.0,28.5852,28.616,28.5698,28.616,26548.0
2015-06-16 10:25:00,37.12,37.12,37.09,37.11,9375.0,28.616,28.616,28.5929,28.6083,9375.0
2015-06-16 10:30:00,37.12,37.14,37.09,37.09,16342.0,28.616,28.6314,28.5929,28.5929,16342.0
2015-06-16 10:35:00,37.09,37.12,37.08,37.11,15398.0,28.5929,28.616,28.5852,28.6083,15398.0
2015-06-16 10:40:00,37.12,37.17,37.11,37.15,19479.0,28.616,28.6546,28.6083,28.6392,19479.0
2015-06-16 10:45:00,37.16,37.17,37.13,37.16,18064.0,28.6469,28.6546,28.6237,28.6469,18064.0
2015-06-16 10:50:00,37.16,37.16,37.11,37.14,18208.0,28.6469,28.6469,28.6083,28.6314,18208.0
2015-06-16 10:55:00,37.14,37.14,37.11,37.12,17454.0,28.6314,28.6314,28.6083,28.616,17454.0
2015-06-16 11:00:00,37.13,37.14,37.11,37.13,16647.0,28.6237,28.6314,28.6083,28.6237,16647.0
2015-06-16 11:05:00,37.13,37.14,37.13,37.14,10825.0,28.6237,28.6314,28.6237,28.6314,10825.0
2015-06-16 11:10:00,37.14,37.18,37.13,37.16,21490.0,28.6314,28.6623,28.6237,28.6469,21490.0
2015-06-16 11:15:00,37.17,37.19,37.15,37.16,11047.0,28.6546,28.67,28.6392,28.6469,11047.0
2015-06-16 11:20:00,37.15,37.17,37.15,37.16,13173.0,28.6392,28.6546,28.6392,28.6469,13173.0
2015-06-16 11:25:00,37.15,37.17,37.15,37.16,7277.0,28.6392,28.6546,28.6392,28.6469,7277.0
2015-06-16 11:30:00,37.16,37.17,37.13,37.13,23063.0,28.6469,28.6546,28.6237,28.6237,23063.0
2015-06-16 11:35:00,37.13,37.17,37.13,37.15,32654.0,28.6237,28.6546,28.6237,28.6392,32654.0
2015-06-16 11:40:00,37.16,37.17,37.15,37.16,13031.0,28.6469,28.6546,28.6392,28.6469,13031.0
2015-06-16 11:45:00,37.16,37.17,37.15,37.17,19849.0,28.6469,28.6546,28.6392,28.6546,19849.0
2015-06-16 11:50:00,37.17,37.18,37.15,37.15,11544.0,28.6546,28.6623,28.6392,28.6392,11544.0
2015-06-16 11:55:00,37.16,37.17,37.15,37.16,13411.0,28.6469,28.6546,28.6392,28.6469,13411.0
2015-06-16 12:00:00,37.17,37.17,37.15,37.16,3150.0,28.6546,28.6546,28.6392,28.6469,3150.0
2015-06-16 12:05:00,37.16,37.17,37.14,37.16,33605.0,28.6469,28.6546,28.6314,28.6469,33605.0
2015-06-16 12:10:00,37.16,37.17,37.15,37.16,8282.0,28.6469,28.6546,28.6392,28.6469,8282.0
2015-06-16 12:15:00,37.16,37.16,37.15,37.15,6022.0,28.6469,28.6469,28.6392,28.6392,6022.0
2015-06-16 12:20:00,37.16,37.18,37.15,37.18,16571.0,28.6469,28.6623,28.6392,28.6623,16571.0
2015-06-16 12:25:00,37.18,37.18,37.17,37.18,3617.0,28.6623,28.6623,28.6546,28.6623,3617.0
2015-06-16 12:30:00,37.18,37.2,37.18,37.2,13404.0,28.6623,28.6777,28.6623,28.6777,13404.0
2015-06-16 12:35:00,37.2,37.22,37.19,37.22,12606.0,28.6777,28.6931,28.67,28.6931,12606.0
2015-06-16 12:40:00,37.22,37.22,37.2,37.2,12077.0,28.6931,28.6931,28.6777,28.6777,12077.0
2015-06-16 12:45:00,37.2,37.21,37.17,37.19,20371.0,28.6777,28.6854,28.6546,28.67,20371.0
2015-06-16 12:50:00,37.19,37.21,37.18,37.2,10333.0,28.67,28.6854,28.6623,28.6777,10333.0
2015-06-16 12:55:00,37.2,37.2,37.19,37.2,2603.0,28.6777,28.6777,28.67,28.6777,2603.0
2015-06-16 13:00:00,37.2,37.21,37.19,37.2,10107.0,28.6777,28.6854,28.67,28.6777,10107.0
2015-06-16 13:05:00,37.2,37.2,37.19,37.2,3087.0,28.6777,28.6777,28.67,28.6777,3087.0
2015-06-16 13:10:00,37.2,37.2,37.17,37.19,21035.0,28.6777,28.6777,28.6546,28.67,21035.0
2015-06-16 13:15:00,37.19,37.19,37.18,37.18,10209.0,28.67,28.67,28.6623,28.6623,10209.0
2015-06-16 13:20:00,37.17,37.19,37.17,37.19,6943.0,28.6546,28.67,28.6546,28.67,6943.0
2015-06-16 13:25:00,37.19,37.21,37.18,37.2,14460.0,28.67,28.6854,28.6623,28.6777,14460.0
2015-06-16 13:30:00,37.21,37.22,37.2,37.21,14772.0,28.6854,28.6931,28.6777,28.6854,14772.0
2015-06-16 13:35:00,37.21,37.21,37.2,37.21,4596.0,28.6854,28.6854,28.6777,28.6854,4596.0
2015-06-16 13:40:00,37.21,37.22,37.2,37.22,8902.0,28.6854,28.6931,28.6777,28.6931,8902.0
2015-06-16 13:45:00,37.22,37.22,37.18,37.19,14523.0,28.6931,28.6931,28.6623,28.67,14523.0
2015-06-16 13:50:00,37.19,37.2,37.19,37.2,37122.0,28.67,28.6777,28.67,28.6777,37122.0
2015-06-16 13:55:00,37.2,37.2,37.17,37.18,10847.0,28.6777,28.6777,28.6546,28.6623,10847.0
2015-06-16 14:00:00,37.18,37.19,37.17,37.19,33834.0,28.6623,28.67,28.6546,28.67,33834.0
2015-06-16 14:05:00,37.19,37.22,37.18,37.22,36875.0,28.67,28.6931,28.6623,28.6931,36875.0
2015-06-16 14:10:00,37.22,37.25,37.21,37.25,9822.0,28.6931,28.7162,28.6854,28.7162,9822.0
2015-06-16 14:15:00,37.25,37.26,37.24,37.26,18781.0,28.7162,28.7239,28.7085,28.7239,18781.0
2015-06-16 14:20:00,37.26,37.27,37.25,37.26,17675.0,28.7239,28.7317,28.7162,28.7239,17675.0
2015-06-16 14:25:00,37.25,37.26,37.24,37.25,38289.0,28.7162,28.7239,28.7085,28.7162,38289.0
2015-06-16 14:30:00,37.24,37.25,37.23,37.24,17817.0,28.7085,28.7162,28.7008,28.7085,17817.0
2015-06-16 14:35:00,37.25,37.25,37.22,37.22,20001.0,28.7162,28.7162,28.6931,28.6931,20001.0
2015-06-16 14:40:00,37.23,37.23,37.22,37.22,5629.0,28.7008,28.7008,28.6931,28.6931,5629.0
2015-06-16 14:45:00,37.23,37.25,37.22,37.25,33111.0,28.7008,28.7162,28.6931,28.7162,33111.0
2015-06-16 14:50:00,37.25,37.27,37.24,37.27,15376.0,28.7162,28.7317,28.7085,28.7317,15376.0
2015-06-16 14:55:00,37.27,37.27,37.26,37.26,7934.0,28.7317,28.7317,28.7239,28.7239,7934.0
2015-06-16 15:00:00,37.27,37.28,37.26,37.28,21864.0,28.7317,28.7394,28.7239,28.7394,21864.0
2015-06-16 15:05:00,37.28,37.28,37.26,37.26,18139.0,28.7394,28.7394,28.7239,28.7239,18139.0
2015-06-16 15:10:00,37.26,37.28,37.26,37.26,19435.0,28.7239,28.7394,28.7239,28.7239,19435.0
2015-06-16 15:15:00,37.27,37.27,37.26,37.26,10691.0,28.7317,28.7317,28.7239,28.7239,10691.0
2015-06-16 15:20:00,37.27,37.29,37.26,37.28,26351.0,28.7317,28.7471,28.7239,28.7394,26351.0
2015-06-16 15:25:00,37.29,37.29,37.24,37.26,95355.0,28.7471,28.7471,28.7085,28.7239,95355.0
2015-06-16 15:30:00,37.25,37.26,37.24,37.26,31768.0,28.7162,28.7239,28.7085,28.7239,31768.0
2015-06-16 15:35:00,37.26,37.26,37.25,37.26,15184.0,28.7239,28.7239,28.7162,28.7239,15184.0
2015-06-16 15:40:00,37.26,37.26,37.22,37.22,58323.0,28.7239,28.7239,28.6931,28.6931,58323.0
2015-06-16 15:45:00,37.23,37.28,37.22,37.25,101026.0,28.7008,28.7394,28.6931,28.7162,101026.0
2015-06-16 15:50:00,37.25,37.26,37.24,37.26,76510.0,28.7162,28.7239,28.7085,28.7239,76510.0
2015-06-16 15:55:00,37.25,37.26,37.24,37.25,185480.0,28.7162,28.7239,28.7085,28.7162,185480.0
2015-06-17 09:30:00,37.25,37.32,37.23,37.29,47113.0,28.7162,28.7702,28.7008,28.7471,47113.0
2015-06-17 09:35:00,37.3,37.33,37.26,37.28,22843.0,28.7548,28.7779,28.7239,28.7394,22843.0
2015-06-17 09:40:00,37.28,37.31,37.27,37.27,20970.0,28.7394,28.7625,28.7317,28.7317,20970.0
2015-06-17 09:45:00,37.28,37.29,37.25,37.25,20481.0,28.7394,28.7471,28.7162,28.7162,20481.0
2015-06-17 09:50:00,37.25,37.25,37.2,37.22,31002.0,28.7162,28.7162,28.6777,28.6931,31002.0
2015-06-17 09:55:00,37.22,37.26,37.22,37.25,639545.0,28.6931,28.7239,28.6931,28.7162,639545.0
2015-06-17 10:00:00,37.26,37.28,37.24,37.27,23942.0,28.7239,28.7394,28.7085,28.7317,23942.0
2015-06-17 10:05:00,37.28,37.28,37.25,37.27,28516.0,28.7394,28.7394,28.7162,28.7317,28516.0
2015-06-17 10:10:00,37.26,37.28,37.24,37.24,30681.0,28.7239,28.7394,28.7085,28.7085,30681.0
2015-06-17 10:15:00,37.24,37.25,37.23,37.23,10204.0,28.7085,28.7162,28.7008,28.7008,10204.0
2015-06-17 10:20:00,37.23,37.26,37.23,37.26,25327.0,28.7008,28.7239,28.7008,28.7239,25327.0
2015-06-17 10:25:00,37.26,37.27,37.23,37.26,43848.0,28.7239,28.7317,28.7008,28.7239,43848.0
2015-06-17 10:30:00,37.26,37.28,37.24,37.27,28656.0,28.7239,28.7394,28.7085,28.7317,28656.0
2015-06-17 10:35:00,37.27,37.3,37.27,37.3,12067.0,28.7317,28.7548,28.7317,28.7548,12067.0
2015-06-17 10:40:00,37.3,37.31,37.29,37.3,13684.0,28.7548,28.7625,28.7471,28.7548,13684.0
2015-06-17 10:45:00,37.31,37.31,37.28,37.29,26133.0,28.7625,28.7625,28.7394,28.7471,26133.0
2015-06-17 10:50:00,37.3,37.3,37.25,37.26,38500.0,28.7548,28.7548,28.7162,28.7239,38500.0
2015-06-17 10:55:00,37.26,37.28,37.24,37.24,20960.0,28.7239,28.7394,28.7085,28.7085,20960.0
2015-06-17 11:00:00,37.25,37.27,37.24,37.27,14761.0,28.7162,28.7317,28.7085,28.7317,14761.0
2015-06-17 11:05:00,37.27,37.28,37.25,37.25,20270.0,28.7317,28.7394,28.7162,28.7162,20270.0
2015-06-17 11:10:00,37.25,37.26,37.25,37.26,17173.0,28.7162,28.7239,28.7162,28.7239,17173.0
2015-06-17 11:15:00,37.25,37.26,37.25,37.25,7565.0,28.7162,28.7239,28.7162,28.7162,7565.0
2015-06-17 11:20:00,37.26,37.26,37.23,37.23,29005.0,28.7239,28.7239,28.7008,28.7008,29005.0
2015-06-17 11:25:00,37.24,37.26,37.22,37.25,75300.0,28.7085,28.7239,28.6931,28.7162,75300.0
2015-06-17 11:30:00,37.25,37.27,37.24,37.26,10697.0,28.7162,28.7317,28.7085,28.7239,10697.0
2015-06-17 11:35:00,37.25,37.27,37.24,37.25,21261.0,28.7162,28.7317,28.7085,28.7162,21261.0
2015-06-17 11:40:00,37.24,37.26,37.22,37.25,25814.0,28.7085,28.7239,28.6931,28.7162,25814.0
2015-06-17 11:45:00,37.25,37.25,37.23,37.25,19463.0,28.7162,28.7162,28.7008,28.7162,19463.0
2015-06-17 11:50:00,37.25,37.26,37.24,37.26,38098.0,28.7162,28.7239,28.7085,28.7239,38098.0
2015-06-17 11:55:00,37.25,37.26,37.25,37.26,4647.0,28.7162,28.7239,28.7162,28.7239,4647.0
2015-06-17 12:00:00,37.25,37.25,37.23,37.24,26815.0,28.7162,28.7162,28.7008,28.7085,26815.0
2015-06-17 12:05:00,37.24,37.24,37.19,37.22,32411.0,28.7085,28.7085,28.67,28.6931,32411.0
2015-06-17 12:10:00,37.21,37.21,37.19,37.19,15588.0,28.6854,28.6854,28.67,28.67,15588.0
2015-06-17 12:15:00,37.19,37.19,37.16,37.18,16680.0,28.67,28.67,28.6469,28.6623,16680.0
2015-06-17 12:20:00,37.18,37.24,37.17,37.19,45231.0,28.6623,28.7085,28.6546,28.67,45231.0
2015-06-17 12:25:00,37.19,37.19,37.18,37.19,7342.0,28.67,28.67,28.6623,28.67,7342.0
2015-06-17 12:30:00,37.19,37.21,37.17,37.21,13053.0,28.67,28.6854,28.6546,28.6854,13053.0
2015-06-17 12:35:00,37.2,37.21,37.2,37.2,6494.0,28.6777,28.6854,28.6777,28.6777,6494.0
2015-06-17 12:40:00,37.2,37.22,37.13,37.14,34451.0,28.6777,28.6931,28.6237,28.6314,34451.0
2015-06-17 12:45:00,37.13,37.18,37.13,37.18,13778.0,28.6237,28.6623,28.6237,28.6623,13778.0
2015-06-17 12:50:00,37.18,37.19,37.16,37.17,16250.0,28.6623,28.67,28.6469,28.6546,16250.0
2015-06-17 12:55:00,37.17,37.18,37.14,37.16,15171.0,28.6546,28.6623,28.6314,28.6469,15171.0
2015-06-17 13:00:00,37.15,37.15,37.11,37.12,67032.0,28.6392,28.6392,28.6083,28.616,67032.0
2015-06-17 13:05:00,37.13,37.16,37.08,37.09,85416.0,28.6237,28.6469,28.5852,28.5929,85416.0
2015-06-17 13:10:00,37.09,37.09,37.06,37.07,35744.0,28.5929,28.5929,28.5698,28.5775,35744.0
2015-06-17 13:15:00,37.07,37.07,37.06,37.07,17481.0,28.5775,28.5775,28.5698,28.5775,17481.0
2015-06-17 13:20:00,37.07,37.12,37.06,37.11,79780.0,28.5775,28.616,28.5698,28.6083,79780.0
2015-06-17 13:25:00,37.11,37.14,37.1,37.11,51163.0,28.6083,28.6314,28.6006,28.6083,51163.0
2015-06-17 13:30:00,37.11,37.12,37.1,37.11,11430.0,28.6083,28.616,28.6006,28.6083,11430.0
2015-06-17 13:35:00,37.11,37.11,37.1,37.11,24517.0,28.6083,28.6083,28.6006,28.6083,24517.0
2015-06-17 13:40:00,37.11,37.11,37.06,37.06,66795.0,28.6083,28.6083,28.5698,28.5698,66795.0
2015-06-17 13:45:00,37.06,37.07,37.05,37.05,63584.0,28.5698,28.5775,28.5621,28.5621,63584.0
2015-06-17 13:50:00,37.05,37.07,37.05,37.06,47961.0,28.5621,28.5775,28.5621,28.5698,47961.0
2015-06-17 13:55:00,37.06,37.08,37.05,37.08,17836.0,28.5698,28.5852,28.5621,28.5852,17836.0
2015-06-17 14:00:00,37.07,37.27,37.0,37.25,172548.0,28.5775,28.7317,28.5235,28.7162,172548.0
2015-06-17 14:05:00,37.25,37.28,37.19,37.25,57532.0,28.7162,28.7394,28.67,28.7162,57532.0
2015-06-17 14:10:00,37.24,37.26,37.22,37.26,42219.0,28.7085,28.7239,28.6931,28.7239,42219.0
2015-06-17 14:15:00,37.26,37.27,37.22,37.24,43404.0,28.7239,28.7317,28.6931,28.7085,43404.0
2015-06-17 14:20:00,37.23,37.24,37.15,37.16,54621.0,28.7008,28.7085,28.6392,28.6469,54621.0
2015-06-17 14:25:00,37.16,37.18,37.16,37.17,29984.0,28.6469,28.6623,28.6469,28.6546,29984.0
2015-06-17 14:30:00,37.16,37.2,37.13,37.19,92352.0,28.6469,28.6777,28.6237,28.67,92352.0
2015-06-17 14:35:00,37.19,37.23,37.18,37.23,77991.0,28.67,28.7008,28.6623,28.7008,77991.0
2015-06-17 14:40:00,37.24,37.34,37.24,37.31,57128.0,28.7085,28.7856,28.7085,28.7625,57128.0
2015-06-17 14:45:00,37.31,37.37,37.31,37.34,26779.0,28.7625,28.8087,28.7625,28.7856,26779.0
2015-06-17 14:50:00,37.34,37.34,37.31,37.33,27739.0,28.7856,28.7856,28.7625,28.7779,27739.0
2015-06-17 14:55:00,37.33,37.34,37.31,37.32,13109.0,28.7779,28.7856,28.7625,28.7702,13109.0
2015-06-17 15:00:00,37.32,37.33,37.29,37.31,25631.0,28.7702,28.7779,28.7471,28.7625,25631.0
2015-06-17 15:05:00,37.31,37.32,37.3,37.3,22745.0,28.7625,28.7702,28.7548,28.7548,22745.0
2015-06-17 15:10:00,37.3,37.34,37.3,37.33,16147.0,28.7548,28.7856,28.7548,28.7779,16147.0
2015-06-17 15:15:00,37.33,37.36,37.31,37.31,30072.0,28.7779,28.801,28.7625,28.7625,30072.0
2015-06-17 15:20:00,37.31,37.34,37.3,37.33,73162.0,28.7625,28.7856,28.7548,28.7779,73162.0
2015-06-17 15:25:00,37.32,37.33,37.3,37.31,51025.0,28.7702,28.7779,28.7548,28.7625,51025.0
2015-06-17 15:30:00,37.3,37.33,37.3,37.33,77022.0,28.7548,28.7779,28.7548,28.7779,77022.0
2015-06-17 15:35:00,37.32,37.34,37.32,37.33,55793.0,28.7702,28.7856,28.7702,28.7779,55793.0
2015-06-17 15:40:00,37.33,37.33,37.3,37.31,39210.0,28.7779,28.7779,28.7548,28.7625,39210.0
2015-06-17 15:45:00,37.31,37.32,37.28,37.29,44302.0,28.7625,28.7702,28.7394,28.7471,44302.0
2015-06-17 15:50:00,37.29,37.31,37.28,37.29,63743.0,28.7471,28.7625,28.7394,28.7471,63743.0
2015-06-17 15:55:00,37.29,37.31,37.28,37.31,121717.0,28.7471,28.7625,28.7394,28.7625,121717.0
2015-06-18 09:30:00,37.42,37.6,37.4,37.53,72074.0,28.8473,28.9861,28.8319,28.9321,72074.0
2015-06-18 09:35:00,37.55,37.56,37.48,37.52,12732.0,28.9475,28.9552,28.8935,28.9244,12732.0
2015-06-18 09:40:00,37.53,37.55,37.51,37.53,24029.0,28.9321,28.9475,28.9167,28.9321,24029.0
2015-06-18 09:45:00,37.53,37.55,37.5,37.55,45350.0,28.9321,28.9475,28.909,28.9475,45350.0
2015-06-18 09:50:00,37.55,37.57,37.54,37.56,26055.0,28.9475,28.9629,28.9398,28.9552,26055.0
2015-06-18 09:55:00,37.55,37.56,37.53,37.55,8333.0,28.9475,28.9552,28.9321,28.9475,8333.0
2015-06-18 10:00:00,37.56,37.58,37.55,37.56,20437.0,28.9552,28.9706,28.9475,28.9552,20437.0
2015-06-18 10:05:00,37.56,37.65,37.56,37.65,24014.0,28.9552,29.0246,28.9552,29.0246,24014.0
2015-06-18 10:10:00,37.65,37.65,37.62,37.63,12536.0,29.0246,29.0246,29.0015,29.0092,12536.0
2015-06-18 10:15:00,37.64,37.64,37.62,37.62,14501.0,29.0169,29.0169,29.0015,29.0015,14501.0
2015-06-18 10:20:00,37.63,37.65,37.61,37.65,20866.0,29.0092,29.0246,28.9938,29.0246,20866.0
2015-06-18 10:25:00,37.64,37.66,37.64,37.64,26626.0,29.0169,29.0323,29.0169,29.0169,26626.0
2015-06-18 10:30:00,37.64,37.66,37.63,37.63,16905.0,29.0169,29.0323,29.0092,29.0092,16905.0
2015-06-18 10:35:00,37.64,37.64,37.6,37.61,34176.0,29.0169,29.0169,28.9861,28.9938,34176.0
2015-06-18 10:40:00,37.61,37.67,37.61,37.65,17523.0,28.9938,29.04,28.9938,29.0246,17523.0
2015-06-18 10:45:00,37.64,37.69,37.64,37.67,17105.0,29.0169,29.0554,29.0169,29.04,17105.0
2015-06-18 10:50:00,37.67,37.69,37.66,37.67,10242.0,29.04,29.0554,29.0323,29.04,10242.0
2015-06-18 10:55:00,37.67,37.68,37.65,37.66,10351.0,29.04,29.0477,29.0246,29.0323,10351.0
2015-06-18 11:00:00,37.66,37.7,37.65,37.7,18493.0,29.0323,29.0631,29.0246,29.0631,18493.0
2015-06-18 11:05:00,37.7,37.7,37.66,37.68,21791.0,29.0631,29.0631,29.0323,29.0477,21791.0
2015-06-18 11:10:00,37.68,37.69,37.66,37.68,15490.0,29.0477,29.0554,29.0323,29.0477,15490.0
2015-06-18 11:15:00,37.68,37.68,37.64,37.65,16768.0,29.0477,29.0477,29.0169,29.0246,16768.0
2015-06-18 11:20:00,37.65,37.67,37.63,37.65,32764.0,29.0246,29.04,29.0092,29.0246,32764.0
2015-06-18 11:25:00,37.65,37.67,37.64,37.66,55388.0,29.0246,29.04,29.0169,29.0323,55388.0
2015-06-18 11:30:00,37.66,37.69,37.63,37.66,28674.0,29.0323,29.0554,29.0092,29.0323,28674.0
2015-06-18 11:35:00,37.66,37.66,37.65,37.66,8254.0,29.0323,29.0323,29.0246,29.0323,8254.0
2015-06-18 11:40:00,37.66,37.67,37.62,37.63,41379.0,29.0323,29.04,29.0015,29.0092,41379.0
2015-06-18 11:45:00,37.62,37.63,37.59,37.59,13028.0,29.0015,29.0092,28.9783,28.9783,13028.0
2015-06-18 11:50:00,37.6,37.6,37.58,37.59,7457.0,28.9861,28.9861,28.9706,28.9783,7457.0
2015-06-18 11:55:00,37.59,37.6,37.58,37.59,23939.0,28.9783,28.9861,28.9706,28.9783,23939.0
2015-06-18 12:00:00,37.6,37.61,37.59,37.61,31559.0,28.9861,28.9938,28.9783,28.9938,31559.0
2015-06-18 12:05:00,37.61,37.62,37.59,37.62,43764.0,28.9938,29.0015,28.9783,29.0015,43764.0
2015-06-18 12:10:00,37.61,37.62,37.61,37.62,11308.0,28.9938,29.0015,28.9938,29.0015,11308.0
2015-06-18 12:15:00,37.62,37.63,37.61,37.62,17136.0,29.0015,29.0092,28.9938,29.0015,17136.0
2015-06-18 12:20:00,37.63,37.65,37.61,37.64,61131.0,29.0092,29.0246,28.9938,29.0169,61131.0
2015-06-18 12:25:00,37.64,37.65,37.62,37.63,14461.0,29.0169,29.0246,29.0015,29.0092,14461.0
2015-06-18 12:30:00,37.63,37.68,37.62,37.67,34823.0,29.0092,29.0477,29.0015,29.04,34823.0
2015-06-18 12:35:00,37.67,37.68,37.63,37.65,31587.0,29.04,29.0477,29.0092,29.0246,31587.0
2015-06-18 12:40:00,37.65,37.65,37.61,37.62,25362.0,29.0246,29.0246,28.9938,29.0015,25362.0
2015-06-18 12:45:00,37.62,37.63,37.61,37.62,21465.0,29.0015,29.0092,28.9938,29.0015,21465.0
2015-06-18 12:50:00,37.62,37.63,37.61,37.62,10207.0,29.0015,29.0092,28.9938,29.0015,10207.0
2015-06-18 12:55:00,37.63,37.63,37.6,37.6,56015.0,29.0092,29.0092,28.9861,28.9861,56015.0
2015-06-18 13:00:00,37.6,37.61,37.58,37.59,38377.0,28.9861,28.9938,28.9706,28.9783,38377.0
2015-06-18 13:05:00,37.59,37.59,37.54,37.54,24692.0,28.9783,28.9783,28.9398,28.9398,24692.0
2015-06-18 13:10:00,37.54,37.58,37.54,37.57,37258.0,28.9398,28.9706,28.9398,28.9629,37258.0
2015-06-18 13:15:00,37.56,37.57,37.56,37.57,23786.0,28.9552,28.9629,28.9552,28.9629,23786.0
2015-06-18 13:20:00,37.57,37.58,37.55,37.56,46288.0,28.9629,28.9706,28.9475,28.9552,46288.0
2015-06-18 13:25:00,37.55,37.56,37.55,37.56,10539.0,28.9475,28.9552,28.9475,28.9552,10539.0
2015-06-18 13:30:00,37.56,37.56,37.53,37.54,15745.0,28.9552,28.9552,28.9321,28.9398,15745.0
2015-06-18 13:35:00,37.53,37.54,37.52,37.53,19530.0,28.9321,28.9398,28.9244,28.9321,19530.0
2015-06-18 13:40:00,37.53,37.53,37.5,37.5,20189.0,28.9321,28.9321,28.909,28.909,20189.0
2015-06-18 13:45:00,37.5,37.51,37.5,37.51,22016.0,28.909,28.9167,28.909,28.9167,22016.0
2015-06-18 13:50:00,37.51,37.51,37.47,37.5,59478.0,28.9167,28.9167,28.8858,28.909,59478.0
2015-06-18 13:55:00,37.5,37.5,37.49,37.5,37991.0,28.909,28.909,28.9013,28.909,37991.0
2015-06-18 14:00:00,37.5,37.51,37.49,37.51,17730.0,28.909,28.9167,28.9013,28.9167,17730.0
2015-06-18 14:05:00,37.5,37.51,37.49,37.5,23625.0,28.909,28.9167,28.9013,28.909,23625.0
2015-06-18 14:10:00,37.49,37.5,37.48,37.49,14968.0,28.9013,28.909,28.8935,28.9013,14968.0
2015-06-18 14:15:00,37.49,37.5,37.48,37.49,16634.0,28.9013,28.909,28.8935,28.9013,16634.0
2015-06-18 14:20:00,37.5,37.52,37.49,37.52,33585.0,28.909,28.9244,28.9013,28.9244,33585.0
2015-06-18 14:25:00,37.51,37.52,37.49,37.5,37904.0,28.9167,28.9244,28.9013,28.909,37904.0
2015-06-18 14:30:00,37.5,37.51,37.49,37.51,34726.0,28.909,28.9167,28.9013,28.9167,34726.0
2015-06-18 14:35:00,37.51,37.52,37.5,37.52,15656.0,28.9167,28.9244,28.909,28.9244,15656.0
2015-06-18 14:40:00,37.52,37.53,37.49,37.49,57714.0,28.9244,28.9321,28.9013,28.9013,57714.0
2015-06-18 14:45:00,37.49,37.49,37.48,37.49,25631.0,28.9013,28.9013,28.8935,28.9013,25631.0
2015-06-18 14:50:00,37.48,37.49,37.45,37.45,49637.0,28.8935,28.9013,28.8704,28.8704,49637.0
2015-06-18 14:55:00,37.45,37.47,37.44,37.46,74092.0,28.8704,28.8858,28.8627,28.8781,74092.0
2015-06-18 15:00:00,37.46,37.48,37.46,37.47,21873.0,28.8781,28.8935,28.8781,28.8858,21873.0
2015-06-18 15:05:00,37.48,37.48,37.44,37.46,35921.0,28.8935,28.8935,28.8627,28.8781,35921.0
2015-06-18 15:10:00,37.45,37.46,37.44,37.45,17394.0,28.8704,28.8781,28.8627,28.8704,17394.0
2015-06-18 15:15:00,37.44,37.45,37.41,37.41,45043.0,28.8627,28.8704,28.8396,28.8396,45043.0
2015-06-18 15:20:00,37.41,37.45,37.41,37.45,63336.0,28.8396,28.8704,28.8396,28.8704,63336.0
2015-06-18 15:25:00,37.45,37.48,37.45,37.48,58462.0,28.8704,28.8935,28.8704,28.8935,58462.0
2015-06-18 15:30:00,37.47,37.49,37.45,37.46,93574.0,28.8858,28.9013,28.8704,28.8781,93574.0
2015-06-18 15:35:00,37.46,37.46,37.4,37.4,70609.0,28.8781,28.8781,28.8319,28.8319,70609.0
2015-06-18 15:40:00,37.4,37.44,37.4,37.44,60568.0,28.8319,28.8627,28.8319,28.8627,60568.0
2015-06-18 15:45:00,37.43,37.44,37.4,37.41,75785.0,28.855,28.8627,28.8319,28.8396,75785.0
2015-06-18 15:50:00,37.4,37.41,37.36,37.36,94291.0,28.8319,28.8396,28.801,28.801,94291.0
2015-06-18 15:55:00,37.36,37.42,37.36,37.4,222394.0,28.801,28.8473,28.801,28.8319,222394.0
2015-06-19 09:30:00,37.29,37.37,37.27,37.37,582770.0,28.7471,28.8087,28.7317,28.8087,582770.0
2015-06-19 09:35:00,37.38,37.49,37.36,37.49,49578.0,28.8165,28.9013,28.801,28.9013,49578.0
2015-06-19 09:40:00,37.5,37.5,37.42,37.46,27033.0,28.909,28.909,28.8473,28.8781,27033.0
2015-06-19 09:45:00,37.47,37.47,37.41,37.42,16412.0,28.8858,28.8858,28.8396,28.8473,16412.0
2015-06-19 09:50:00,37.42,37.46,37.4,37.42,21753.0,28.8473,28.8781,28.8319,28.8473,21753.0
2015-06-19 09:55:00,37.42,37.43,37.4,37.4,32623.0,28.8473,28.855,28.8319,28.8319,32623.0
2015-06-19 10:00:00,37.4,37.42,37.4,37.41,16738.0,28.8319,28.8473,28.8319,28.8396,16738.0
2015-06-19 10:05:00,37.42,37.47,37.41,37.47,36915.0,28.8473,28.8858,28.8396,28.8858,36915.0
2015-06-19 10:10:00,37.47,37.5,37.46,37.5,19665.0,28.8858,28.909,28.8781,28.909,19665.0
2015-06-19 10:15:00,37.5,37.51,37.47,37.5,35359.0,28.909,28.9167,28.8858,28.909,35359.0
2015-06-19 10:20:00,37.5,37.51,37.49,37.51,27694.0,28.909,28.9167,28.9013,28.9167,27694.0
2015-06-19 10:25:00,37.51,37.51,37.49,37.51,15077.0,28.9167,28.9167,28.9013,28.9167,15077.0
2015-06-19 10:30:00,37.51,37.53,37.5,37.51,32401.0,28.9167,28.9321,28.909,28.9167,32401.0
2015-06-19 10:35:00,37.51,37.54,37.5,37.5,17680.0,28.9167,28.9398,28.909,28.909,17680.0
2015-06-19 10:40:00,37.5,37.55,37.49,37.52,30020.0,28.909,28.9475,28.9013,28.9244,30020.0
2015-06-19 10:45:00,37.52,37.55,37.51,37.55,22648.0,28.9244,28.9475,28.9167,28.9475,22648.0
2015-06-19 10:50:00,37.55,37.58,37.52,37.54,57248.0,28.9475,28.9706,28.9244,28.9398,57248.0
2015-06-19 10:55:00,37.54,37.55,37.5,37.5,65181.0,28.9398,28.9475,28.909,28.909,65181.0
2015-06-19 11:00:00,37.5,37.51,37.49,37.5,28555.0,28.909,28.9167,28.9013,28.909,28555.0
2015-06-19 11:05:00,37.5,37.51,37.49,37.51,22431.0,28.909,28.9167,28.9013,28.9167,22431.0
2015-06-19 11:10:00,37.51,37.51,37.49,37.5,32808.0,28.9167,28.9167,28.9013,28.909,32808.0
2015-06-19 11:15:00,37.5,37.52,37.49,37.52,28872.0,28.909,28.9244,28.9013,28.9244,28872.0
2015-06-19 11:20:00,37.52,37.53,37.51,37.52,23377.0,28.9244,28.9321,28.9167,28.9244,23377.0
2015-06-19 11:25:00,37.52,37.54,37.51,37.53,36423.0,28.9244,28.9398,28.9167,28.9321,36423.0
2015-06-19 11:30:00,37.54,37.54,37.52,37.53,21718.0,28.9398,28.9398,28.9244,28.9321,21718.0
2015-06-19 11:35:00,37.53,37.53,37.51,37.53,24150.0,28.9321,28.9321,28.9167,28.9321,24150.0
2015-06-19 11:40:00,37.53,37.54,37.52,37.52,24177.0,28.9321,28.9398,28.9244,28.9244,24177.0
2015-06-19 11:45:00,37.52,37.53,37.5,37.52,23901.0,28.9244,28.9321,28.909,28.9244,23901.0
2015-06-19 11:50:00,37.52,37.53,37.51,37.53,17174.0,28.9244,28.9321,28.9167,28.9321,17174.0
2015-06-19 11:55:00,37.53,37.53,37.51,37.52,19634.0,28.9321,28.9321,28.9167,28.9244,19634.0
2015-06-19 12:00:00,37.52,37.53,37.51,37.52,13912.0,28.9244,28.9321,28.9167,28.9244,13912.0
2015-06-19 12:05:00,37.51,37.52,37.5,37.52,25186.0,28.9167,28.9244,28.909,28.9244,25186.0
2015-06-19 12:10:00,37.51,37.51,37.49,37.5,21843.0,28.9167,28.9167,28.9013,28.909,21843.0
2015-06-19 12:15:00,37.49,37.51,37.49,37.5,9451.0,28.9013,28.9167,28.9013,28.909,9451.0
2015-06-19 12:20:00,37.49,37.5,37.49,37.5,21585.0,28.9013,28.909,28.9013,28.909,21585.0
2015-06-19 12:25:00,37.5,37.5,37.49,37.5,4227.0,28.909,28.909,28.9013,28.909,4227.0
2015-06-19 12:30:00,37.5,37.51,37.48,37.51,31506.0,28.909,28.9167,28.8935,28.9167,31506.0
2015-06-19 12:35:00,37.51,37.51,37.5,37.5,4207.0,28.9167,28.9167,28.909,28.909,4207.0
2015-06-19 12:40:00,37.51,37.51,37.5,37.5,8041.0,28.9167,28.9167,28.909,28.909,8041.0
2015-06-19 12:45:00,37.5,37.51,37.49,37.5,28096.0,28.909,28.9167,28.9013,28.909,28096.0
2015-06-19 12:50:00,37.5,37.5,37.49,37.5,9650.0,28.909,28.909,28.9013,28.909,9650.0
2015-06-19 12:55:00,37.5,37.5,37.49,37.5,13807.0,28.909,28.909,28.9013,28.909,13807.0
2015-06-19 13:00:00,37.5,37.51,37.49,37.5,22588.0,28.909,28.9167,28.9013,28.909,22588.0
2015-06-19 13:05:00,37.5,37.5,37.49,37.5,12661.0,28.909,28.909,28.9013,28.909,12661.0
2015-06-19 13:10:00,37.5,37.5,37.49,37.5,19140.0,28.909,28.909,28.9013,28.909,19140.0
2015-06-19 13:15:00,37.5,37.5,37.49,37.5,16468.0,28.909,28.909,28.9013,28.909,16468.0
2015-06-19 13:20:00,37.5,37.51,37.49,37.49,23189.0,28.909,28.9167,28.9013,28.9013,23189.0
2015-06-19 13:25:00,37.5,37.5,37.49,37.5,5322.0,28.909,28.909,28.9013,28.909,5322.0
2015-06-19 13:30:00,37.5,37.5,37.49,37.5,11150.0,28.909,28.909,28.9013,28.909,11150.0
2015-06-19 13:35:00,37.5,37.52,37.49,37.5,29945.0,28.909,28.9244,28.9013,28.909,29945.0
2015-06-19 13:40:00,37.5,37.51,37.49,37.49,16792.0,28.909,28.9167,28.9013,28.9013,16792.0
2015-06-19 13:45:00,37.49,37.51,37.49,37.51,19374.0,28.9013,28.9167,28.9013,28.9167,19374.0
2015-06-19 13:50:00,37.5,37.51,37.49,37.5,23488.0,28.909,28.9167,28.9013,28.909,23488.0
2015-06-19 13:55:00,37.5,37.51,37.49,37.49,10190.0,28.909,28.9167,28.9013,28.9013,10190.0
2015-06-19 14:00:00,37.49,37.5,37.48,37.49,29235.0,28.9013,28.909,28.8935,28.9013,29235.0
2015-06-19 14:05:00,37.49,37.49,37.46,37.46,17990.0,28.9013,28.9013,28.8781,28.8781,17990.0
2015-06-19 14:10:00,37.47,37.47,37.43,37.43,26265.0,28.8858,28.8858,28.855,28.855,26265.0
2015-06-19 14:15:00,37.43,37.45,37.43,37.45,17731.0,28.855,28.8704,28.855,28.8704,17731.0
2015-06-19 14:20:00,37.44,37.45,37.37,37.38,46374.0,28.8627,28.8704,28.8087,28.8165,46374.0
2015-06-19 14:25:00,37.38,37.39,37.36,37.38,49667.0,28.8165,28.8242,28.801,28.8165,49667.0
2015-06-19 14:30:00,37.38,37.41,37.38,37.41,22105.0,28.8165,28.8396,28.8165,28.8396,22105.0
2015-06-19 14:35:00,37.41,37.42,37.4,37.42,12240.0,28.8396,28.8473,28.8319,28.8473,12240.0
2015-06-19 14:40:00,37.42,37.42,37.41,37.41,11635.0,28.8473,28.8473,28.8396,28.8396,11635.0
2015-06-19 14:45:00,37.42,37.43,37.41,37.43,16388.0,28.8473,28.855,28.8396,28.855,16388.0
2015-06-19 14:50:00,37.43,37.43,37.4,37.41,30980.0,28.855,28.855,28.8319,28.8396,30980.0
2015-06-19 14:55:00,37.4,37.41,37.39,37.41,18950.0,28.8319,28.8396,28.8242,28.8396,18950.0
2015-06-19 15:00:00,37.41,37.42,37.39,37.4,37896.0,28.8396,28.8473,28.8242,28.8319,37896.0
2015-06-19 15:05:00,37.39,37.4,37.39,37.4,11406.0,28.8242,28.8319,28.8242,28.8319,11406.0
2015-06-19 15:10:00,37.4,37.4,37.39,37.4,19125.0,28.8319,28.8319,28.8242,28.8319,19125.0
2015-06-19 15:15:00,37.39,37.4,37.37,37.39,41615.0,28.8242,28.8319,28.8087,28.8242,41615.0
2015-06-19 15:20:00,37.39,37.4,37.38,37.4,29336.0,28.8242,28.8319,28.8165,28.8319,29336.0
2015-06-19 15:25:00,37.4,37.4,37.37,37.37,40162.0,28.8319,28.8319,28.8087,28.8087,40162.0
2015-06-19 15:30:00,37.38,37.38,37.36,37.38,34194.0,28.8165,28.8165,28.801,28.8165,34194.0
2015-06-19 15:35:00,37.38,37.39,37.36,37.36,50053.0,28.8165,28.8242,28.801,28.801,50053.0
2015-06-19 15:40:00,37.36,37.38,37.34,37.35,107584.0,28.801,28.8165,28.7856,28.7933,107584.0
2015-06-19 15:45:00,37.36,37.41,37.36,37.4,66403.0,28.801,28.8396,28.801,28.8319,66403.0
2015-06-19 15:50:00,37.41,37.41,37.39,37.41,125869.0,28.8396,28.8396,28.8242,28.8396,125869.0
2015-06-19 15:55:00,37.41,37.42,37.36,37.37,329724.0,28.8396,28.8473,28.801,28.8087,329724.0
2015-06-22 09:30:00,37.5,37.58,37.43,37.51,33804.0,28.909,28.9706,28.855,28.9167,33804.0
2015-06-22 09:35:00,37.54,37.54,37.44,37.46,8801.0,28.9398,28.9398,28.8627,28.8781,8801.0
2015-06-22 09:40:00,37.47,37.49,37.45,37.48,14333.0,28.8858,28.9013,28.8704,28.8935,14333.0
2015-06-22 09:45:00,37.48,37.5,37.46,37.5,27569.0,28.8935,28.909,28.8781,28.909,27569.0
2015-06-22 09:50:00,37.49,37.52,37.49,37.52,13902.0,28.9013,28.9244,28.9013,28.9244,13902.0
2015-06-22 09:55:00,37.51,37.53,37.5,37.51,15175.0,28.9167,28.9321,28.909,28.9167,15175.0
2015-06-22 10:00:00,37.51,37.52,37.48,37.49,15053.0,28.9167,28.9244,28.8935,28.9013,15053.0
2015-06-22 10:05:00,37.48,37.53,37.48,37.51,21439.0,28.8935,28.9321,28.8935,28.9167,21439.0
2015-06-22 10:10:00,37.52,37.52,37.5,37.51,11950.0,28.9244,28.9244,28.909,28.9167,11950.0
2015-06-22 10:15:00,37.5,37.51,37.48,37.49,24596.0,28.909,28.9167,28.8935,28.9013,24596.0
2015-06-22 10:20:00,37.49,37.5,37.47,37.47,14356.0,28.9013,28.909,28.8858,28.8858,14356.0
2015-06-22 10:25:00,37.48,37.52,37.47,37.5,39008.0,28.8935,28.9244,28.8858,28.909,39008.0
2015-06-22 10:30:00,37.5,37.53,37.5,37.52,22737.0,28.909,28.9321,28.909,28.9244,22737.0
2015-06-22 10:35:00,37.52,37.53,37.51,37.52,11527.0,28.9244,28.9321,28.9167,28.9244,11527.0
2015-06-22 10:40:00,37.53,37.55,37.52,37.55,60720.0,28.9321,28.9475,28.9244,28.9475,60720.0
2015-06-22 10:45:00,37.55,37.57,37.53,37.54,28522.0,28.9475,28.9629,28.9321,28.9398,28522.0
2015-06-22 10:50:00,37.54,37.56,37.54,37.55,10053.0,28.9398,28.9552,28.9398,28.9475,10053.0
2015-06-22 10:55:00,37.55,37.58,37.55,37.57,7073.0,28.9475,28.9706,28.9475,28.9629,7073.0
2015-06-22 11:00:00,37.57,37.58,37.55,37.57,31457.0,28.9629,28.9706,28.9475,28.9629,31457.0
2015-06-22 11:05:00,37.58,37.64,37.58,37.62,48208.0,28.9706,29.0169,28.9706,29.0015,48208.0
2015-06-22 11:10:00,37.63,37.65,37.62,37.64,17244.0,29.0092,29.0246,29.0015,29.0169,17244.0
2015-06-22 11:15:00,37.65,37.65,37.61,37.61,18342.0,29.0246,29.0246,28.9938,28.9938,18342.0
2015-06-22 11:20:00,37.62,37.66,37.61,37.64,14976.0,29.0015,29.0323,28.9938,29.0169,14976.0
2015-06-22 11:25:00,37.63,37.63,37.62,37.63,19611.0,29.0092,29.0092,29.0015,29.0092,19611.0
2015-06-22 11:30:00,37.63,37.64,37.62,37.63,39372.0,29.0092,29.0169,29.0015,29.0092,39372.0
2015-06-22 11:35:00,37.62,37.64,37.62,37.63,24582.0,29.0015,29.0169,29.0015,29.0092,24582.0
2015-06-22 11:40:00,37.63,37.63,37.6,37.61,31512.0,29.0092,29.0092,28.9861,28.9938,31512.0
2015-06-22 11:45:00,37.61,37.61,37.6,37.6,3129.0,28.9938,28.9938,28.9861,28.9861,3129.0
2015-06-22 11:50:00,37.6,37.61,37.58,37.61,27823.0,28.9861,28.9938,28.9706,28.9938,27823.0
2015-06-22 11:55:00,37.6,37.61,37.58,37.59,18430.0,28.9861,28.9938,28.9706,28.9783,18430.0
2015-06-22 12:00:00,37.59,37.59,37.58,37.59,7689.0,28.9783,28.9783,28.9706,28.9783,7689.0
2015-06-22 12:05:00,37.58,37.59,37.56,37.57,41189.0,28.9706,28.9783,28.9552,28.9629,41189.0
2015-06-22 12:10:00,37.57,37.57,37.55,37.55,21831.0,28.9629,28.9629,28.9475,28.9475,21831.0
2015-06-22 12:15:00,37.56,37.57,37.55,37.56,17291.0,28.9552,28.9629,28.9475,28.9552,17291.0
2015-06-22 12:20:00,37.57,37.57,37.53,37.54,53591.0,28.9629,28.9629,28.9321,28.9398,53591.0
2015-06-22 12:25:00,37.54,37.55,37.52,37.54,18178.0,28.9398,28.9475,28.9244,28.9398,18178.0
2015-06-22 12:30:00,37.54,37.54,37.53,37.53,7468.0,28.9398,28.9398,28.9321,28.9321,7468.0
2015-06-22 12:35:00,37.54,37.55,37.53,37.55,9460.0,28.9398,28.9475,28.9321,28.9475,9460.0
2015-06-22 12:40:00,37.55,37.55,37.54,37.55,8769.0,28.9475,28.9475,28.9398,28.9475,8769.0
2015-06-22 12:45:00,37.54,37.56,37.53,37.54,46833.0,28.9398,28.9552,28.9321,28.9398,46833.0
2015-06-22 12:50:00,37.54,37.54,37.53,37.54,8987.0,28.9398,28.9398,28.9321,28.9398,8987.0
2015-06-22 12:55:00,37.54,37.57,37.53,37.57,9893.0,28.9398,28.9629,28.9321,28.9629,9893.0
2015-06-22 13:00:00,37.56,37.57,37.56,37.57,8864.0,28.9552,28.9629,28.9552,28.9629,8864.0
2015-06-22 13:05:00,37.57,37.57,37.53,37.53,25113.0,28.9629,28.9629,28.9321,28.9321,25113.0
2015-06-22 13:10:00,37.53,37.54,37.53,37.53,3586.0,28.9321,28.9398,28.9321,28.9321,3586.0
2015-06-22 13:15:00,37.54,37.54,37.53,37.54,13953.0,28.9398,28.9398,28.9321,28.9398,13953.0
2015-06-22 13:20:00,37.54,37.55,37.53,37.54,18756.0,28.9398,28.9475,28.9321,28.9398,18756.0
2015-06-22 13:25:00,37.54,37.54,37.52,37.53,5931.0,28.9398,28.9398,28.9244,28.9321,5931.0
2015-06-22 13:30:00,37.53,37.54,37.52,37.54,19552.0,28.9321,28.9398,28.9244,28.9398,19552.0
2015-06-22 13:35:00,37.54,37.54,37.52,37.52,16458.0,28.9398,28.9398,28.9244,28.9244,16458.0
2015-06-22 13:40:00,37.52,37.54,37.52,37.54,12690.0,28.9244,28.9398,28.9244,28.9398,12690.0
2015-06-22 13:45:00,37.54,37.57,37.53,37.56,16450.0,28.9398,28.9629,28.9321,28.9552,16450.0
2015-06-22 13:50:00,37.57,37.58,37.56,37.58,9741.0,28.9629,28.9706,28.9552,28.9706,9741.0
2015-06-22 13:55:00,37.58,37.58,37.56,37.57,11820.0,28.9706,28.9706,28.9552,28.9629,11820.0
2015-06-22 14:00:00,37.57,37.58,37.56,37.58,12120.0,28.9629,28.9706,28.9552,28.9706,12120.0
2015-06-22 14:05:00,37.58,37.6,37.57,37.59,20106.0,28.9706,28.9861,28.9629,28.9783,20106.0
2015-06-22 14:10:00,37.59,37.59,37.56,37.56,15517.0,28.9783,28.9783,28.9552,28.9552,15517.0
2015-06-22 14:15:00,37.56,37.57,37.56,37.56,6671.0,28.9552,28.9629,28.9552,28.9552,6671.0
2015-06-22 14:20:00,37.56,37.57,37.54,37.55,9050.0,28.9552,28.9629,28.9398,28.9475,9050.0
2015-06-22 14:25:00,37.54,37.56,37.54,37.56,11078.0,28.9398,28.9552,28.9398,28.9552,11078.0
2015-06-22 14:30:00,37.55,37.56,37.54,37.56,16135.0,28.9475,28.9552,28.9398,28.9552,16135.0
2015-06-22 14:35:00,37.56,37.57,37.56,37.56,9092.0,28.9552,28.9629,28.9552,28.9552,9092.0
2015-06-22 14:40:00,37.57,37.57,37.56,37.57,3256.0,28.9629,28.9629,28.9552,28.9629,3256.0
2015-06-22 14:45:00,37.57,37.57,37.55,37.55,26818.0,28.9629,28.9629,28.9475,28.9475,26818.0
2015-06-22 14:50:00,37.55,37.57,37.55,37.56,9746.0,28.9475,28.9629,28.9475,28.9552,9746.0
2015-06-22 14:55:00,37.57,37.57,37.54,37.55,13174.0,28.9629,28.9629,28.9398,28.9475,13174.0
2015-06-22 15:00:00,37.55,37.56,37.54,37.55,22874.0,28.9475,28.9552,28.9398,28.9475,22874.0
2015-06-22 15:05:00,37.55,37.57,37.55,37.56,6696.0,28.9475,28.9629,28.9475,28.9552,6696.0
2015-06-22 15:10:00,37.57,37.57,37.56,37.56,12421.0,28.9629,28.9629,28.9552,28.9552,12421.0
2015-06-22 15:15:00,37.56,37.57,37.55,37.57,40042.0,28.9552,28.9629,28.9475,28.9629,40042.0
2015-06-22 15:20:00,37.57,37.58,37.56,37.58,15118.0,28.9629,28.9706,28.9552,28.9706,15118.0
2015-06-22 15:25:00,37.58,37.58,37.57,37.58,28402.0,28.9706,28.9706,28.9629,28.9706,28402.0
2015-06-22 15:30:00,37.57,37.58,37.57,37.58,12471.0,28.9629,28.9706,28.9629,28.9706,12471.0
2015-06-22 15:35:00,37.57,37.58,37.56,37.58,68115.0,28.9629,28.9706,28.9552,28.9706,68115.0
2015-06-22 15:40:00,37.58,37.59,37.57,37.59,60258.0,28.9706,28.9783,28.9629,28.9783,60258.0
2015-06-22 15:45:00,37.59,37.6,37.58,37.6,37671.0,28.9783,28.9861,28.9706,28.9861,37671.0
2015-06-22 15:50:00,37.59,37.6,37.59,37.59,37516.0,28.9783,28.9861,28.9783,28.9783,37516.0
2015-06-22 15:55:00,37.59,37.62,37.59,37.62,147323.0,28.9783,29.0015,28.9783,29.0015,147323.0
2015-06-23 09:30:00,37.59,37.6,37.47,37.48,24241.0,28.9783,28.9861,28.8858,28.8935,24241.0
2015-06-23 09:35:00,37.46,37.54,37.46,37.52,6749.0,28.8781,28.9398,28.8781,28.9244,6749.0
2015-06-23 09:40:00,37.53,37.54,37.51,37.54,10890.0,28.9321,28.9398,28.9167,28.9398,10890.0
2015-06-23 09:45:00,37.54,37.56,37.52,37.53,17424.0,28.9398,28.9552,28.9244,28.9321,17424.0
2015-06-23 09:50:00,37.53,37.55,37.51,37.54,14911.0,28.9321,28.9475,28.9167,28.9398,14911.0
2015-06-23 09:55:00,37.54,37.57,37.53,37.55,12166.0,28.9398,28.9629,28.9321,28.9475,12166.0
2015-06-23 10:00:00,37.56,37.56,37.53,37.55,12280.0,28.9552,28.9552,28.9321,28.9475,12280.0
2015-06-23 10:05:00,37.56,37.57,37.53,37.54,15351.0,28.9552,28.9629,28.9321,28.9398,15351.0
2015-06-23 10:10:00,37.54,37.55,37.53,37.55,16862.0,28.9398,28.9475,28.9321,28.9475,16862.0
2015-06-23 10:15:00,37.55,37.55,37.5,37.5,20898.0,28.9475,28.9475,28.909,28.909,20898.0
2015-06-23 10:20:00,37.49,37.52,37.49,37.5,12495.0,28.9013,28.9244,28.9013,28.909,12495.0
2015-06-23 10:25:00,37.5,37.51,37.45,37.47,14252.0,28.909,28.9167,28.8704,28.8858,14252.0
2015-06-23 10:30:00,37.47,37.47,37.45,37.45,13884.0,28.8858,28.8858,28.8704,28.8704,13884.0
2015-06-23 10:35:00,37.45,37.51,37.45,37.5,28315.0,28.8704,28.9167,28.8704,28.909,28315.0
2015-06-23 10:40:00,37.49,37.5,37.45,37.47,17206.0,28.9013,28.909,28.8704,28.8858,17206.0
2015-06-23 10:45:00,37.47,37.49,37.47,37.48,11773.0,28.8858,28.9013,28.8858,28.8935,11773.0
2015-06-23 10:50:00,37.48,37.5,37.47,37.5,22151.0,28.8935,28.909,28.8858,28.909,22151.0
2015-06-23 10:55:00,37.5,37.5,37.48,37.48,9418.0,28.909,28.909,28.8935,28.8935,9418.0
2015-06-23 11:00:00,37.48,37.51,37.48,37.51,24088.0,28.8935,28.9167,28.8935,28.9167,24088.0
2015-06-23 11:05:00,37.51,37.53,37.5,37.53,22100.0,28.9167,28.9321,28.909,28.9321,22100.0
2015-06-23 11:10:00,37.53,37.54,37.52,37.54,27263.0,28.9321,28.9398,28.9244,28.9398,27263.0
2015-06-23 11:15:00,37.53,37.54,37.51,37.54,20761.0,28.9321,28.9398,28.9167,28.9398,20761.0
2015-06-23 11:20:00,37.54,37.54,37.51,37.52,14796.0,28.9398,28.9398,28.9167,28.9244,14796.0
2015-06-23 11:25:00,37.52,37.52,37.49,37.52,31269.0,28.9244,28.9244,28.9013,28.9244,31269.0
2015-06-23 11:30:00,37.52,37.54,37.5,37.52,7126.0,28.9244,28.9398,28.909,28.9244,7126.0
2015-06-23 11:35:00,37.52,37.54,37.51,37.52,7702.0,28.9244,28.9398,28.9167,28.9244,7702.0
2015-06-23 11:40:00,37.51,37.52,37.5,37.5,3454.0,28.9167,28.9244,28.909,28.909,3454.0
2015-06-23 11:45:00,37.5,37.52,37.5,37.52,18358.0,28.909,28.9244,28.909,28.9244,18358.0
2015-06-23 11:50:00,37.52,37.52,37.5,37.52,13743.0,28.9244,28.9244,28.909,28.9244,13743.0
2015-06-23 11:55:00,37.51,37.51,37.5,37.5,7734.0,28.9167,28.9167,28.909,28.909,7734.0
2015-06-23 12:00:00,37.5,37.51,37.49,37.51,30853.0,28.909,28.9167,28.9013,28.9167,30853.0
2015-06-23 12:05:00,37.5,37.51,37.49,37.51,39399.0,28.909,28.9167,28.9013,28.9167,39399.0
2015-06-23 12:10:00,37.51,37.51,37.5,37.5,6236.0,28.9167,28.9167,28.909,28.909,6236.0
2015-06-23 12:15:00,37.5,37.51,37.5,37.51,7800.0,28.909,28.9167,28.909,28.9167,7800.0
2015-06-23 12:20:00,37.51,37.52,37.49,37.5,26411.0,28.9167,28.9244,28.9013,28.909,26411.0
2015-06-23 12:25:00,37.5,37.51,37.5,37.5,3638.0,28.909,28.9167,28.909,28.909,3638.0
2015-06-23 12:30:00,37.5,37.5,37.49,37.5,21801.0,28.909,28.909,28.9013,28.909,21801.0
2015-06-23 12:35:00,37.5,37.52,37.5,37.52,24282.0,28.909,28.9244,28.909,28.9244,24282.0
2015-06-23 12:40:00,37.51,37.53,37.5,37.52,11633.0,28.9167,28.9321,28.909,28.9244,11633.0
2015-06-23 12:45:00,37.52,37.53,37.52,37.52,9444.0,28.9244,28.9321,28.9244,28.9244,9444.0
2015-06-23 12:50:00,37.52,37.53,37.51,37.52,8388.0,28.9244,28.9321,28.9167,28.9244,8388.0
2015-06-23 12:55:00,37.52,37.53,37.51,37.53,20550.0,28.9244,28.9321,28.9167,28.9321,20550.0
2015-06-23 13:00:00,37.52,37.54,37.52,37.54,7624.0,28.9244,28.9398,28.9244,28.9398,7624.0
2015-06-23 13:05:00,37.54,37.54,37.52,37.54,13274.0,28.9398,28.9398,28.9244,28.9398,13274.0
2015-06-23 13:10:00,37.53,37.54,37.52,37.52,8032.0,28.9321,28.9398,28.9244,28.9244,8032.0
2015-06-23 13:15:00,37.52,37.53,37.52,37.53,11783.0,28.9244,28.9321,28.9244,28.9321,11783.0
2015-06-23 13:20:00,37.53,37.53,37.52,37.53,13854.0,28.9321,28.9321,28.9244,28.9321,13854.0
2015-06-23 13:25:00,37.52,37.53,37.52,37.53,13013.0,28.9244,28.9321,28.9244,28.9321,13013.0
2015-06-23 13:30:00,37.52,37.53,37.51,37.52,10980.0,28.9244,28.9321,28.9167,28.9244,10980.0
2015-06-23 13:35:00,37.52,37.53,37.51,37.53,9948.0,28.9244,28.9321,28.9167,28.9321,9948.0
2015-06-23 13:40:00,37.53,37.54,37.52,37.52,14717.0,28.9321,28.9398,28.9244,28.9244,14717.0
2015-06-23 13:45:00,37.52,37.53,37.51,37.52,39787.0,28.9244,28.9321,28.9167,28.9244,39787.0
2015-06-23 13:50:00,37.52,37.53,37.52,37.53,2300.0,28.9244,28.9321,28.9244,28.9321,2300.0
2015-06-23 13:55:00,37.53,37.53,37.52,37.52,7492.0,28.9321,28.9321,28.9244,28.9244,7492.0
2015-06-23 14:00:00,37.52,37.53,37.52,37.52,11908.0,28.9244,28.9321,28.9244,28.9244,11908.0
2015-06-23 14:05:00,37.53,37.56,37.52,37.55,33368.0,28.9321,28.9552,28.9244,28.9475,33368.0
2015-06-23 14:10:00,37.55,37.56,37.54,37.55,20995.0,28.9475,28.9552,28.9398,28.9475,20995.0
2015-06-23 14:15:00,37.55,37.56,37.55,37.55,14344.0,28.9475,28.9552,28.9475,28.9475,14344.0
2015-06-23 14:20:00,37.55,37.56,37.55,37.55,9833.0,28.9475,28.9552,28.9475,28.9475,9833.0
2015-06-23 14:25:00,37.56,37.56,37.55,37.55,9051.0,28.9552,28.9552,28.9475,28.9475,9051.0
2015-06-23 14:30:00,37.55,37.58,37.55,37.57,33854.0,28.9475,28.9706,28.9475,28.9629,33854.0
2015-06-23 14:35:00,37.58,37.6,37.56,37.6,20979.0,28.9706,28.9861,28.9552,28.9861,20979.0
2015-06-23 14:40:00,37.6,37.61,37.59,37.61,8350.0,28.9861,28.9938,28.9783,28.9938,8350.0
2015-06-23 14:45:00,37.61,37.61,37.6,37.61,20351.0,28.9938,28.9938,28.9861,28.9938,20351.0
2015-06-23 14:50:00,37.6,37.61,37.6,37.61,11828.0,28.9861,28.9938,28.9861,28.9938,11828.0
2015-06-23 14:55:00,37.61,37.61,37.6,37.61,38370.0,28.9938,28.9938,28.9861,28.9938,38370.0
2015-06-23 15:00:00,37.61,37.61,37.6,37.61,8480.0,28.9938,28.9938,28.9861,28.9938,8480.0
2015-06-23 15:05:00,37.61,37.61,37.59,37.6,26102.0,28.9938,28.9938,28.9783,28.9861,26102.0
2015-06-23 15:10:00,37.59,37.6,37.58,37.59,29084.0,28.9783,28.9861,28.9706,28.9783,29084.0
2015-06-23 15:15:00,37.58,37.59,37.56,37.59,43673.0,28.9706,28.9783,28.9552,28.9783,43673.0
2015-06-23 15:20:00,37.59,37.59,37.57,37.59,17792.0,28.9783,28.9783,28.9629,28.9783,17792.0
2015-06-23 15:25:00,37.59,37.59,37.57,37.58,26150.0,28.9783,28.9783,28.9629,28.9706,26150.0
2015-06-23 15:30:00,37.57,37.61,37.57,37.6,29970.0,28.9629,28.9938,28.9629,28.9861,29970.0
2015-06-23 15:35:00,37.6,37.6,37.59,37.59,43328.0,28.9861,28.9861,28.9783,28.9783,43328.0
2015-06-23 15:40:00,37.59,37.61,37.59,37.61,74653.0,28.9783,28.9938,28.9783,28.9938,74653.0
2015-06-23 15:45:00,37.61,37.61,37.59,37.59,78584.0,28.9938,28.9938,28.9783,28.9783,78584.0
2015-06-23 15:50:00,37.6,37.6,37.59,37.6,57731.0,28.9861,28.9861,28.9783,28.9861,57731.0
2015-06-23 15:55:00,37.6,37.61,37.59,37.61,115032.0,28.9861,28.9938,28.9783,28.9938,115032.0
2015-06-24 09:30:00,37.21,37.5,37.13,37.47,738818.0,28.6854,28.909,28.6237,28.8858,738818.0
2015-06-24 09:35:00,37.49,37.76,37.48,37.71,357128.0,28.9013,29.1094,28.8935,29.0709,357128.0
2015-06-24 09:40:00,37.7,38.13,37.67,38.11,356526.0,29.0631,29.3946,29.04,29.3792,356526.0
2015-06-24 09:45:00,38.1,38.13,37.9,38.02,122647.0,29.3715,29.3946,29.2173,29.3098,122647.0
2015-06-24 09:50:00,38.02,38.06,37.9,38.02,147247.0,29.3098,29.3407,29.2173,29.3098,147247.0
2015-06-24 09:55:00,38.02,38.15,38.01,38.13,166383.0,29.3098,29.4101,29.3021,29.3946,166383.0
2015-06-24 10:00:00,38.13,38.14,38.09,38.12,80019.0,29.3946,29.4023,29.3638,29.3869,80019.0
2015-06-24 10:05:00,38.12,38.14,38.08,38.14,68717.0,29.3869,29.4023,29.3561,29.4023,68717.0
2015-06-24 10:10:00,38.14,38.61,38.12,38.59,380509.0,29.4023,29.7647,29.3869,29.7493,380509.0
2015-06-24 10:15:00,38.58,38.71,38.51,38.63,562417.0,29.7415,29.8418,29.6876,29.7801,562417.0
2015-06-24 10:20:00,38.63,38.78,38.61,38.73,372061.0,29.7801,29.8957,29.7647,29.8572,372061.0
2015-06-24 10:25:00,38.73,38.87,38.71,38.81,212618.0,29.8572,29.9651,29.8418,29.9189,212618.0
2015-06-24 10:30:00,38.81,38.81,38.63,38.71,655785.0,29.9189,29.9189,29.7801,29.8418,655785.0
2015-06-24 10:35:00,38.71,39.0,38.7,38.78,338036.0,29.8418,30.0653,29.8341,29.8957,338036.0
2015-06-24 10:40:00,38.78,38.78,38.68,38.73,171906.0,29.8957,29.8957,29.8186,29.8572,171906.0
2015-06-24 10:45:00,38.73,38.78,38.68,38.77,260482.0,29.8572,29.8957,29.8186,29.888,260482.0
2015-06-24 10:50:00,38.78,38.93,38.77,38.86,557601.0,29.8957,30.0114,29.888,29.9574,557601.0
2015-06-24 10:55:00,38.85,38.88,38.76,38.84,98743.0,29.9497,29.9728,29.8803,29.942,98743.0
2015-06-24 11:00:00,38.85,38.86,38.81,38.86,136068.0,29.9497,29.9574,29.9189,29.9574,136068.0
2015-06-24 11:05:00,38.86,38.87,38.82,38.82,249664.0,29.9574,29.9651,29.9266,29.9266,249664.0
2015-06-24 11:10:00,38.82,38.82,38.73,38.75,171737.0,29.9266,29.9266,29.8572,29.8726,171737.0
2015-06-24 11:15:00,38.74,38.76,38.66,38.73,205780.0,29.8649,29.8803,29.8032,29.8572,205780.0
2015-06-24 11:20:00,38.73,38.76,38.68,38.69,275047.0,29.8572,29.8803,29.8186,29.8263,275047.0
2015-06-24 11:25:00,38.68,38.68,38.52,38.66,233008.0,29.8186,29.8186,29.6953,29.8032,233008.0
2015-06-24 11:30:00,38.65,38.7,38.63,38.67,99535.0,29.7955,29.8341,29.7801,29.8109,99535.0
2015-06-24 11:35:00,38.66,38.68,38.63,38.65,281833.0,29.8032,29.8186,29.7801,29.7955,281833.0
2015-06-24 11:40:00,38.64,38.75,38.6,38.74,253455.0,29.7878,29.8726,29.757,29.8649,253455.0
2015-06-24 11:45:00,38.73,38.74,38.65,38.67,123788.0,29.8572,29.8649,29.7955,29.8109,123788.0
2015-06-24 11:50:00,38.68,38.73,38.66,38.7,161926.0,29.8186,29.8572,29.8032,29.8341,161926.0
2015-06-24 11:55:00,38.7,38.7,38.61,38.61,85876.0,29.8341,29.8341,29.7647,29.7647,85876.0
2015-06-24 12:00:00,38.61,38.68,38.58,38.66,107606.0,29.7647,29.8186,29.7415,29.8032,107606.0
2015-06-24 12:05:00,38.66,38.7,38.65,38.66,144484.0,29.8032,29.8341,29.7955,29.8032,144484.0
2015-06-24 12:10:00,38.66,38.72,38.63,38.71,103557.0,29.8032,29.8495,29.7801,29.8418,103557.0
2015-06-24 12:15:00,38.72,38.74,38.66,38.68,71517.0,29.8495,29.8649,29.8032,29.8186,71517.0
2015-06-24 12:20:00,38.69,38.7,38.65,38.65,55120.0,29.8263,29.8341,29.7955,29.7955,55120.0
2015-06-24 12:25:00,38.65,38.68,38.59,38.67,51556.0,29.7955,29.8186,29.7493,29.8109,51556.0
2015-06-24 12:30:00,38.67,38.69,38.63,38.66,56032.0,29.8109,29.8263,29.7801,29.8032,56032.0
2015-06-24 12:35:00,38.66,38.69,38.62,38.69,160086.0,29.8032,29.8263,29.7724,29.8263,160086.0
2015-06-24 12:40:00,38.69,38.77,38.68,38.76,126910.0,29.8263,29.888,29.8186,29.8803,126910.0
2015-06-24 12:45:00,38.76,38.8,38.71,38.71,93379.0,29.8803,29.9111,29.8418,29.8418,93379.0
2015-06-24 12:50:00,38.71,38.74,38.7,38.72,69935.0,29.8418,29.8649,29.8341,29.8495,69935.0
2015-06-24 12:55:00,38.72,38.73,38.68,38.68,24173.0,29.8495,29.8572,29.8186,29.8186,24173.0
2015-06-24 13:00:00,38.68,38.77,38.67,38.76,123327.0,29.8186,29.888,29.8109,29.8803,123327.0
2015-06-24 13:05:00,38.76,38.76,38.68,38.74,82735.0,29.8803,29.8803,29.8186,29.8649,82735.0
2015-06-24 13:10:00,38.74,38.77,38.72,38.76,74784.0,29.8649,29.888,29.8495,29.8803,74784.0
2015-06-24 13:15:00,38.76,38.77,38.72,38.72,83711.0,29.8803,29.888,29.8495,29.8495,83711.0
2015-06-24 13:20:00,38.72,38.74,38.69,38.7,54318.0,29.8495,29.8649,29.8263,29.8341,54318.0
2015-06-24 13:25:00,38.7,38.71,38.66,38.69,93639.0,29.8341,29.8418,29.8032,29.8263,93639.0
2015-06-24 13:30:00,38.7,38.7,38.61,38.65,107981.0,29.8341,29.8341,29.7647,29.7955,107981.0
2015-06-24 13:35:00,38.65,38.7,38.63,38.69,151293.0,29.7955,29.8341,29.7801,29.8263,151293.0
2015-06-24 13:40:00,38.7,38.71,38.68,38.69,241792.0,29.8341,29.8418,29.8186,29.8263,241792.0
2015-06-24 13:45:00,38.69,38.7,38.64,38.64,57955.0,29.8263,29.8341,29.7878,29.7878,57955.0
2015-06-24 13:50:00,38.64,38.67,38.64,38.66,59496.0,29.7878,29.8109,29.7878,29.8032,59496.0
2015-06-24 13:55:00,38.66,38.67,38.62,38.66,95779.0,29.8032,29.8109,29.7724,29.8032,95779.0
2015-06-24 14:00:00,38.66,38.66,38.58,38.58,55020.0,29.8032,29.8032,29.7415,29.7415,55020.0
2015-06-24 14:05:00,38.58,38.59,38.54,38.54,37750.0,29.7415,29.7493,29.7107,29.7107,37750.0
2015-06-24 14:10:00,38.54,38.57,38.53,38.57,62218.0,29.7107,29.7338,29.703,29.7338,62218.0
2015-06-24 14:15:00,38.57,38.61,38.56,38.57,53174.0,29.7338,29.7647,29.7261,29.7338,53174.0
2015-06-24 14:20:00,38.57,38.58,38.55,38.58,25672.0,29.7338,29.7415,29.7184,29.7415,25672.0
2015-06-24 14:25:00,38.58,38.65,38.57,38.59,155808.0,29.7415,29.7955,29.7338,29.7493,155808.0
2015-06-24 14:30:00,38.58,38.61,38.56,38.56,186807.0,29.7415,29.7647,29.7261,29.7261,186807.0
2015-06-24 14:35:00,38.56,38.57,38.49,38.52,91528.0,29.7261,29.7338,29.6722,29.6953,91528.0
2015-06-24 14:40:00,38.52,38.53,38.44,38.48,128118.0,29.6953,29.703,29.6336,29.6645,128118.0
2015-06-24 14:45:00,38.48,38.49,38.43,38.47,95151.0,29.6645,29.6722,29.6259,29.6567,95151.0
2015-06-24 14:50:00,38.48,38.61,38.48,38.6,121401.0,29.6645,29.7647,29.6645,29.757,121401.0
2015-06-24 14:55:00,38.59,38.73,38.59,38.69,246043.0,29.7493,29.8572,29.7493,29.8263,246043.0
2015-06-24 15:00:00,38.69,38.72,38.68,38.69,232875.0,29.8263,29.8495,29.8186,29.8263,232875.0
2015-06-24 15:05:00,38.69,38.7,38.54,38.54,192842.0,29.8263,29.8341,29.7107,29.7107,192842.0
2015-06-24 15:10:00,38.54,38.57,38.51,38.57,60924.0,29.7107,29.7338,29.6876,29.7338,60924.0
2015-06-24 15:15:00,38.57,38.59,38.55,38.55,38438.0,29.7338,29.7493,29.7184,29.7184,38438.0
2015-06-24 15:20:00,38.56,38.58,38.54,38.54,56297.0,29.7261,29.7415,29.7107,29.7107,56297.0
2015-06-24 15:25:00,38.54,38.59,38.51,38.51,100353.0,29.7107,29.7493,29.6876,29.6876,100353.0
2015-06-24 15:30:00,38.52,38.65,38.52,38.64,362559.0,29.6953,29.7955,29.6953,29.7878,362559.0
2015-06-24 15:35:00,38.63,38.64,38.58,38.61,135653.0,29.7801,29.7878,29.7415,29.7647,135653.0
2015-06-24 15:40:00,38.62,38.62,38.57,38.6,129585.0,29.7724,29.7724,29.7338,29.757,129585.0
2015-06-24 15:45:00,38.59,38.6,38.51,38.59,336905.0,29.7493,29.757,29.6876,29.7493,336905.0
2015-06-24 15:50:00,38.59,38.63,38.58,38.62,387312.0,29.7493,29.7801,29.7415,29.7724,387312.0
2015-06-24 15:55:00,38.63,38.77,38.61,38.75,1104158.0,29.7801,29.888,29.7647,29.8726,1104158.0
2015-06-25 09:30:00,38.7,38.71,38.39,38.4,178792.0,29.8341,29.8418,29.5951,29.6028,178792.0
2015-06-25 09:35:00,38.4,38.47,38.27,38.29,325085.0,29.6028,29.6567,29.5026,29.518,325085.0
2015-06-25 09:40:00,38.29,38.3,38.15,38.27,76848.0,29.518,29.5257,29.4101,29.5026,76848.0
2015-06-25 09:45:00,38.27,38.38,38.26,38.37,115187.0,29.5026,29.5874,29.4949,29.5797,115187.0
2015-06-25 09:50:00,38.38,38.45,38.35,38.37,121195.0,29.5874,29.6413,29.5642,29.5797,121195.0
2015-06-25 09:55:00,38.37,38.42,38.35,38.41,73090.0,29.5797,29.6182,29.5642,29.6105,73090.0
2015-06-25 10:00:00,38.42,38.42,38.33,38.37,96859.0,29.6182,29.6182,29.5488,29.5797,96859.0
2015-06-25 10:05:00,38.36,38.42,38.33,38.41,123031.0,29.5719,29.6182,29.5488,29.6105,123031.0
2015-06-25 10:10:00,38.41,38.42,38.39,38.41,99876.0,29.6105,29.6182,29.5951,29.6105,99876.0
2015-06-25 10:15:00,38.41,38.58,38.41,38.58,116012.0,29.6105,29.7415,29.6105,29.7415,116012.0
2015-06-25 10:20:00,38.58,38.6,38.44,38.44,66995.0,29.7415,29.757,29.6336,29.6336,66995.0
2015-06-25 10:25:00,38.44,38.52,38.43,38.5,88859.0,29.6336,29.6953,29.6259,29.6799,88859.0
2015-06-25 10:30:00,38.5,38.62,38.47,38.62,113408.0,29.6799,29.7724,29.6567,29.7724,113408.0
2015-06-25 10:35:00,38.62,38.62,38.54,38.61,100562.0,29.7724,29.7724,29.7107,29.7647,100562.0
2015-06-25 10:40:00,38.61,38.62,38.49,38.5,47063.0,29.7647,29.7724,29.6722,29.6799,47063.0
2015-06-25 10:45:00,38.49,38.52,38.47,38.51,52935.0,29.6722,29.6953,29.6567,29.6876,52935.0
2015-06-25 10:50:00,38.52,38.59,38.51,38.55,125379.0,29.6953,29.7493,29.6876,29.7184,125379.0
2015-06-25 10:55:00,38.55,38.63,38.55,38.62,113290.0,29.7184,29.7801,29.7184,29.7724,113290.0
2015-06-25 11:00:00,38.61,38.63,38.57,38.61,64762.0,29.7647,29.7801,29.7338,29.7647,64762.0
2015-06-25 11:05:00,38.6,38.61,38.53,38.53,76153.0,29.757,29.7647,29.703,29.703,76153.0
2015-06-25 11:10:00,38.53,38.56,38.45,38.45,262722.0,29.703,29.7261,29.6413,29.6413,262722.0
2015-06-25 11:15:00,38.45,38.52,38.45,38.5,73036.0,29.6413,29.6953,29.6413,29.6799,73036.0
2015-06-25 11:20:00,38.49,38.49,38.36,38.37,120029.0,29.6722,29.6722,29.5719,29.5797,120029.0
2015-06-25 11:25:00,38.37,38.42,38.36,38.37,98542.0,29.5797,29.6182,29.5719,29.5797,98542.0
2015-06-25 11:30:00,38.36,38.41,38.36,38.4,70906.0,29.5719,29.6105,29.5719,29.6028,70906.0
2015-06-25 11:35:00,38.39,38.4,38.28,38.34,97734.0,29.5951,29.6028,29.5103,29.5565,97734.0
2015-06-25 11:40:00,38.34,38.38,38.24,38.26,170215.0,29.5565,29.5874,29.4794,29.4949,170215.0
2015-06-25 11:45:00,38.26,38.34,38.2,38.34,97685.0,29.4949,29.5565,29.4486,29.5565,97685.0
2015-06-25 11:50:00,38.34,38.36,38.29,38.3,79446.0,29.5565,29.5719,29.518,29.5257,79446.0
2015-06-25 11:55:00,38.3,38.35,38.3,38.3,29680.0,29.5257,29.5642,29.5257,29.5257,29680.0
2015-06-25 12:00:00,38.3,38.31,38.26,38.26,23813.0,29.5257,29.5334,29.4949,29.4949,23813.0
2015-06-25 12:05:00,38.26,38.32,38.24,38.3,58404.0,29.4949,29.5411,29.4794,29.5257,58404.0
2015-06-25 12:10:00,38.3,38.3,38.24,38.27,70473.0,29.5257,29.5257,29.4794,29.5026,70473.0
2015-06-25 12:15:00,38.28,38.38,38.28,38.38,65711.0,29.5103,29.5874,29.5103,29.5874,65711.0
2015-06-25 12:20:00,38.38,38.39,38.34,38.38,90857.0,29.5874,29.5951,29.5565,29.5874,90857.0
2015-06-25 12:25:00,38.38,38.41,38.37,38.38,100911.0,29.5874,29.6105,29.5797,29.5874,100911.0
2015-06-25 12:30:00,38.39,38.46,38.38,38.44,54683.0,29.5951,29.649,29.5874,29.6336,54683.0
2015-06-25 12:35:00,38.43,38.44,38.42,38.43,50994.0,29.6259,29.6336,29.6182,29.6259,50994.0
2015-06-25 12:40:00,38.44,38.44,38.34,38.37,95454.0,29.6336,29.6336,29.5565,29.5797,95454.0
2015-06-25 12:45:00,38.36,38.37,38.35,38.36,31566.0,29.5719,29.5797,29.5642,29.5719,31566.0
2015-06-25 12:50:00,38.36,38.43,38.35,38.41,89055.0,29.5719,29.6259,29.5642,29.6105,89055.0
2015-06-25 12:55:00,38.41,38.42,38.39,38.4,27496.0,29.6105,29.6182,29.5951,29.6028,27496.0
2015-06-25 13:00:00,38.4,38.4,38.33,38.4,58813.0,29.6028,29.6028,29.5488,29.6028,58813.0
2015-06-25 13:05:00,38.39,38.4,38.34,38.37,44368.0,29.5951,29.6028,29.5565,29.5797,44368.0
2015-06-25 13:10:00,38.37,38.45,38.36,38.42,76492.0,29.5797,29.6413,29.5719,29.6182,76492.0
2015-06-25 13:15:00,38.41,38.46,38.4,38.46,44454.0,29.6105,29.649,29.6028,29.649,44454.0
2015-06-25 13:20:00,38.45,38.46,38.41,38.46,67007.0,29.6413,29.649,29.6105,29.649,67007.0
2015-06-25 13:25:00,38.46,38.46,38.44,38.44,8662.0,29.649,29.649,29.6336,29.6336,8662.0
2015-06-25 13:30:00,38.45,38.45,38.36,38.36,36989.0,29.6413,29.6413,29.5719,29.5719,36989.0
2015-06-25 13:35:00,38.36,38.37,38.34,38.34,13171.0,29.5719,29.5797,29.5565,29.5565,13171.0
2015-06-25 13:40:00,38.34,38.4,38.33,38.34,94489.0,29.5565,29.6028,29.5488,29.5565,94489.0
2015-06-25 13:45:00,38.33,38.39,38.33,38.35,43352.0,29.5488,29.5951,29.5488,29.5642,43352.0
2015-06-25 13:50:00,38.35,38.35,38.28,38.28,21272.0,29.5642,29.5642,29.5103,29.5103,21272.0
2015-06-25 13:55:00,38.29,38.36,38.28,38.34,182656.0,29.518,29.5719,29.5103,29.5565,182656.0
2015-06-25 14:00:00,38.34,38.34,38.28,38.28,35099.0,29.5565,29.5565,29.5103,29.5103,35099.0
2015-06-25 14:05:00,38.28,38.29,38.22,38.28,97029.0,29.5103,29.518,29.464,29.5103,97029.0
2015-06-25 14:10:00,38.28,38.28,38.23,38.26,54047.0,29.5103,29.5103,29.4717,29.4949,54047.0
2015-06-25 14:15:00,38.25,38.26,38.25,38.25,7943.0,29.4871,29.4949,29.4871,29.4871,7943.0
2015-06-25 14:20:00,38.25,38.25,38.17,38.25,113559.0,29.4871,29.4871,29.4255,29.4871,113559.0
2015-06-25 14:25:00,38.25,38.31,38.23,38.31,159259.0,29.4871,29.5334,29.4717,29.5334,159259.0
2015-06-25 14:30:00,38.31,38.31,38.27,38.29,80677.0,29.5334,29.5334,29.5026,29.518,80677.0
2015-06-25 14:35:00,38.3,38.33,38.29,38.31,136213.0,29.5257,29.5488,29.518,29.5334,136213.0
2015-06-25 14:40:00,38.31,38.32,38.26,38.3,59204.0,29.5334,29.5411,29.4949,29.5257,59204.0
2015-06-25 14:45:00,38.3,38.35,38.3,38.33,32030.0,29.5257,29.5642,29.5257,29.5488,32030.0
2015-06-25 14:50:00,38.33,38.34,38.26,38.26,29583.0,29.5488,29.5565,29.4949,29.4949,29583.0
2015-06-25 14:55:00,38.27,38.34,38.26,38.32,62727.0,29.5026,29.5565,29.4949,29.5411,62727.0
2015-06-25 15:00:00,38.32,38.34,38.3,38.34,46545.0,29.5411,29.5565,29.5257,29.5565,46545.0
2015-06-25 15:05:00,38.34,38.35,38.27,38.27,88283.0,29.5565,29.5642,29.5026,29.5026,88283.0
2015-06-25 15:10:00,38.26,38.27,38.22,38.27,131799.0,29.4949,29.5026,29.464,29.5026,131799.0
2015-06-25 15:15:00,38.26,38.27,38.24,38.25,98612.0,29.4949,29.5026,29.4794,29.4871,98612.0
2015-06-25 15:20:00,38.24,38.25,38.23,38.24,112165.0,29.4794,29.4871,29.4717,29.4794,112165.0
2015-06-25 15:25:00,38.23,38.27,38.18,38.18,347173.0,29.4717,29.5026,29.4332,29.4332,347173.0
2015-06-25 15:30:00,38.18,38.19,38.11,38.13,215509.0,29.4332,29.4409,29.3792,29.3946,215509.0
2015-06-25 15:35:00,38.11,38.13,38.06,38.13,234260.0,29.3792,29.3946,29.3407,29.3946,234260.0
2015-06-25 15:40:00,38.13,38.23,38.12,38.22,397033.0,29.3946,29.4717,29.3869,29.464,397033.0
2015-06-25 15:45:00,38.22,38.28,38.2,38.28,274718.0,29.464,29.5103,29.4486,29.5103,274718.0
2015-06-25 15:50:00,38.27,38.32,38.27,38.31,281099.0,29.5026,29.5411,29.5026,29.5334,281099.0
2015-06-25 15:55:00,38.3,38.35,38.29,38.3,576758.0,29.5257,29.5642,29.518,29.5257,576758.0
2015-06-26 09:30:00,38.21,38.29,38.1,38.19,91930.0,29.4563,29.518,29.3715,29.4409,91930.0
2015-06-26 09:35:00,38.18,38.3,38.17,38.28,37840.0,29.4332,29.5257,29.4255,29.5103,37840.0
2015-06-26 09:40:00,38.28,38.35,38.18,38.28,122501.0,29.5103,29.5642,29.4332,29.5103,122501.0
2015-06-26 09:45:00,38.27,38.36,38.27,38.3,45850.0,29.5026,29.5719,29.5026,29.5257,45850.0
2015-06-26 09:50:00,38.31,38.34,38.3,38.32,20639.0,29.5334,29.5565,29.5257,29.5411,20639.0
2015-06-26 09:55:00,38.33,38.35,38.32,38.33,29026.0,29.5488,29.5642,29.5411,29.5488,29026.0
2015-06-26 10:00:00,38.34,38.37,38.31,38.33,67657.0,29.5565,29.5797,29.5334,29.5488,67657.0
2015-06-26 10:05:00,38.34,38.35,38.32,38.33,30999.0,29.5565,29.5642,29.5411,29.5488,30999.0
2015-06-26 10:10:00,38.33,38.37,38.32,38.34,58233.0,29.5488,29.5797,29.5411,29.5565,58233.0
2015-06-26 10:15:00,38.34,38.35,38.31,38.31,22877.0,29.5565,29.5642,29.5334,29.5334,22877.0
2015-06-26 10:20:00,38.31,38.33,38.24,38.25,31539.0,29.5334,29.5488,29.4794,29.4871,31539.0
2015-06-26 10:25:00,38.24,38.3,38.24,38.28,69029.0,29.4794,29.5257,29.4794,29.5103,69029.0
2015-06-26 10:30:00,38.27,38.32,38.25,38.31,113774.0,29.5026,29.5411,29.4871,29.5334,113774.0
2015-06-26 10:35:00,38.31,38.32,38.27,38.27,55414.0,29.5334,29.5411,29.5026,29.5026,55414.0
2015-06-26 10:40:00,38.27,38.28,38.24,38.24,21421.0,29.5026,29.5103,29.4794,29.4794,21421.0
2015-06-26 10:45:00,38.24,38.25,38.23,38.23,26768.0,29.4794,29.4871,29.4717,29.4717,26768.0
2015-06-26 10:50:00,38.24,38.26,38.23,38.23,24336.0,29.4794,29.4949,29.4717,29.4717,24336.0
2015-06-26 10:55:00,38.23,38.26,38.2,38.21,72262.0,29.4717,29.4949,29.4486,29.4563,72262.0
2015-06-26 11:00:00,38.22,38.26,38.21,38.24,103141.0,29.464,29.4949,29.4563,29.4794,103141.0
2015-06-26 11:05:00,38.25,38.27,38.22,38.26,46878.0,29.4871,29.5026,29.464,29.4949,46878.0
2015-06-26 11:10:00,38.26,38.31,38.26,38.3,44798.0,29.4949,29.5334,29.4949,29.5257,44798.0
2015-06-26 11:15:00,38.3,38.31,38.29,38.29,20632.0,29.5257,29.5334,29.518,29.518,20632.0
2015-06-26 11:20:00,38.29,38.31,38.29,38.29,30591.0,29.518,29.5334,29.518,29.518,30591.0
2015-06-26 11:25:00,38.29,38.32,38.27,38.27,68626.0,29.518,29.5411,29.5026,29.5026,68626.0
2015-06-26 11:30:00,38.28,38.3,38.27,38.28,97405.0,29.5103,29.5257,29.5026,29.5103,97405.0
2015-06-26 11:35:00,38.28,38.29,38.28,38.29,13863.0,29.5103,29.518,29.5103,29.518,13863.0
2015-06-26 11:40:00,38.29,38.31,38.27,38.3,90876.0,29.518,29.5334,29.5026,29.5257,90876.0
2015-06-26 11:45:00,38.29,38.3,38.27,38.27,43464.0,29.518,29.5257,29.5026,29.5026,43464.0
2015-06-26 11:50:00,38.27,38.29,38.26,38.28,48168.0,29.5026,29.518,29.4949,29.5103,48168.0
2015-06-26 11:55:00,38.28,38.29,38.28,38.29,18747.0,29.5103,29.518,29.5103,29.518,18747.0
2015-06-26 12:00:00,38.29,38.29,38.23,38.23,105178.0,29.518,29.518,29.4717,29.4717,105178.0
2015-06-26 12:05:00,38.23,38.27,38.23,38.26,49214.0,29.4717,29.5026,29.4717,29.4949,49214.0
2015-06-26 12:10:00,38.27,38.27,38.24,38.25,58241.0,29.5026,29.5026,29.4794,29.4871,58241.0
2015-06-26 12:15:00,38.25,38.29,38.25,38.28,26195.0,29.4871,29.518,29.4871,29.5103,26195.0
2015-06-26 12:20:00,38.27,38.28,38.25,38.25,33770.0,29.5026,29.5103,29.4871,29.4871,33770.0
2015-06-26 12:25:00,38.25,38.28,38.25,38.28,28885.0,29.4871,29.5103,29.4871,29.5103,28885.0
2015-06-26 12:30:00,38.28,38.28,38.19,38.22,80349.0,29.5103,29.5103,29.4409,29.464,80349.0
2015-06-26 12:35:00,38.22,38.23,38.19,38.19,37179.0,29.464,29.4717,29.4409,29.4409,37179.0
2015-06-26 12:40:00,38.19,38.24,38.19,38.22,48825.0,29.4409,29.4794,29.4409,29.464,48825.0
2015-06-26 12:45:00,38.22,38.25,38.22,38.25,58252.0,29.464,29.4871,29.464,29.4871,58252.0
2015-06-26 12:50:00,38.25,38.27,38.24,38.24,83615.0,29.4871,29.5026,29.4794,29.4794,83615.0
2015-06-26 12:55:00,38.24,38.24,38.18,38.18,26804.0,29.4794,29.4794,29.4332,29.4332,26804.0
2015-06-26 13:00:00,38.18,38.23,38.16,38.2,67990.0,29.4332,29.4717,29.4178,29.4486,67990.0
2015-06-26 13:05:00,38.19,38.2,38.17,38.18,19714.0,29.4409,29.4486,29.4255,29.4332,19714.0
2015-06-26 13:10:00,38.17,38.19,38.16,38.18,40493.0,29.4255,29.4409,29.4178,29.4332,40493.0
2015-06-26 13:15:00,38.17,38.19,38.16,38.18,37616.0,29.4255,29.4409,29.4178,29.4332,37616.0
2015-06-26 13:20:00,38.17,38.17,38.13,38.14,31461.0,29.4255,29.4255,29.3946,29.4023,31461.0
2015-06-26 13:25:00,38.15,38.18,38.14,38.17,37882.0,29.4101,29.4332,29.4023,29.4255,37882.0
2015-06-26 13:30:00,38.16,38.16,38.13,38.14,19596.0,29.4178,29.4178,29.3946,29.4023,19596.0
2015-06-26 13:35:00,38.14,38.16,38.13,38.16,25970.0,29.4023,29.4178,29.3946,29.4178,25970.0
2015-06-26 13:40:00,38.16,38.23,38.15,38.2,70224.0,29.4178,29.4717,29.4101,29.4486,70224.0
2015-06-26 13:45:00,38.21,38.21,38.18,38.2,33783.0,29.4563,29.4563,29.4332,29.4486,33783.0
2015-06-26 13:50:00,38.2,38.2,38.19,38.2,6196.0,29.4486,29.4486,29.4409,29.4486,6196.0
2015-06-26 13:55:00,38.2,38.21,38.19,38.21,26221.0,29.4486,29.4563,29.4409,29.4563,26221.0
2015-06-26 14:00:00,38.21,38.22,38.19,38.2,43333.0,29.4563,29.464,29.4409,29.4486,43333.0
2015-06-26 14:05:00,38.2,38.2,38.18,38.18,13429.0,29.4486,29.4486,29.4332,29.4332,13429.0
2015-06-26 14:10:00,38.18,38.19,38.16,38.18,47691.0,29.4332,29.4409,29.4178,29.4332,47691.0
2015-06-26 14:15:00,38.19,38.22,38.18,38.19,135713.0,29.4409,29.464,29.4332,29.4409,135713.0
2015-06-26 14:20:00,38.2,38.22,38.19,38.22,44550.0,29.4486,29.464,29.4409,29.464,44550.0
2015-06-26 14:25:00,38.21,38.22,38.2,38.22,34499.0,29.4563,29.464,29.4486,29.464,34499.0
2015-06-26 14:30:00,38.21,38.25,38.21,38.23,35864.0,29.4563,29.4871,29.4563,29.4717,35864.0
2015-06-26 14:35:00,38.23,38.24,38.2,38.23,25993.0,29.4717,29.4794,29.4486,29.4717,25993.0
2015-06-26 14:40:00,38.23,38.28,38.22,38.24,116992.0,29.4717,29.5103,29.464,29.4794,116992.0
2015-06-26 14:45:00,38.23,38.24,38.2,38.21,31971.0,29.4717,29.4794,29.4486,29.4563,31971.0
2015-06-26 14:50:00,38.22,38.26,38.21,38.22,58602.0,29.464,29.4949,29.4563,29.464,58602.0
2015-06-26 14:55:00,38.22,38.24,38.19,38.24,41065.0,29.464,29.4794,29.4409,29.4794,41065.0
2015-06-26 15:00:00,38.24,38.25,38.2,38.25,83155.0,29.4794,29.4871,29.4486,29.4871,83155.0
2015-06-26 15:05:00,38.25,38.29,38.24,38.24,73888.0,29.4871,29.518,29.4794,29.4794,73888.0
2015-06-26 15:10:00,38.24,38.28,38.23,38.23,65177.0,29.4794,29.5103,29.4717,29.4717,65177.0
2015-06-26 15:15:00,38.23,38.29,38.23,38.27,74421.0,29.4717,29.518,29.4717,29.5026,74421.0
2015-06-26 15:20:00,38.28,38.28,38.23,38.25,82200.0,29.5103,29.5103,29.4717,29.4871,82200.0
2015-06-26 15:25:00,38.26,38.27,38.25,38.26,22554.0,29.4949,29.5026,29.4871,29.4949,22554.0
2015-06-26 15:30:00,38.26,38.31,38.24,38.3,143285.0,29.4949,29.5334,29.4794,29.5257,143285.0
2015-06-26 15:35:00,38.3,38.32,38.3,38.3,71576.0,29.5257,29.5411,29.5257,29.5257,71576.0
2015-06-26 15:40:00,38.3,38.31,38.28,38.28,82501.0,29.5257,29.5334,29.5103,29.5103,82501.0
2015-06-26 15:45:00,38.28,38.34,38.25,38.34,221482.0,29.5103,29.5565,29.4871,29.5565,221482.0
2015-06-26 15:50:00,38.34,38.37,38.32,38.36,288256.0,29.5565,29.5797,29.5411,29.5719,288256.0
2015-06-26 15:55:00,38.36,38.43,38.36,38.41,851871.0,29.5719,29.6259,29.5719,29.6105,851871.0
2015-06-29 09:30:00,38.42,38.43,37.93,38.06,139889.0,29.6182,29.6259,29.2405,29.3407,139889.0
2015-06-29 09:35:00,38.06,38.14,37.86,37.94,53930.0,29.3407,29.4023,29.1865,29.2482,53930.0
2015-06-29 09:40:00,37.94,38.03,37.81,37.83,372167.0,29.2482,29.3175,29.1479,29.1634,372167.0
2015-06-29 09:45:00,37.83,37.99,37.82,37.84,238421.0,29.1634,29.2867,29.1557,29.1711,238421.0
2015-06-29 09:50:00,37.84,37.87,37.74,37.82,171323.0,29.1711,29.1942,29.094,29.1557,171323.0
2015-06-29 09:55:00,37.81,37.82,37.72,37.75,114134.0,29.1479,29.1557,29.0786,29.1017,114134.0
2015-06-29 10:00:00,37.75,37.88,37.74,37.87,128908.0,29.1017,29.2019,29.094,29.1942,128908.0
2015-06-29 10:05:00,37.88,37.9,37.78,37.79,116404.0,29.2019,29.2173,29.1248,29.1325,116404.0
2015-06-29 10:10:00,37.79,37.9,37.75,37.84,70904.0,29.1325,29.2173,29.1017,29.1711,70904.0
2015-06-29 10:15:00,37.85,37.88,37.74,37.75,104590.0,29.1788,29.2019,29.094,29.1017,104590.0
2015-06-29 10:20:00,37.74,37.76,37.66,37.67,204148.0,29.094,29.1094,29.0323,29.04,204148.0
2015-06-29 10:25:00,37.67,37.69,37.61,37.61,115514.0,29.04,29.0554,28.9938,28.9938,115514.0
2015-06-29 10:30:00,37.61,37.64,37.54,37.59,240035.0,28.9938,29.0169,28.9398,28.9783,240035.0
2015-06-29 10:35:00,37.59,37.71,37.59,37.7,194456.0,28.9783,29.0709,28.9783,29.0631,194456.0
2015-06-29 10:40:00,37.7,37.71,37.5,37.53,281996.0,29.0631,29.0709,28.909,28.9321,281996.0
2015-06-29 10:45:00,37.53,37.54,37.46,37.47,330059.0,28.9321,28.9398,28.8781,28.8858,330059.0
2015-06-29 10:50:00,37.47,37.62,37.47,37.61,170927.0,28.8858,29.0015,28.8858,28.9938,170927.0
2015-06-29 10:55:00,37.62,37.7,37.61,37.63,156416.0,29.0015,29.0631,28.9938,29.0092,156416.0
2015-06-29 11:00:00,37.63,37.63,37.55,37.59,94038.0,29.0092,29.0092,28.9475,28.9783,94038.0
2015-06-29 11:05:00,37.6,37.65,37.59,37.65,282249.0,28.9861,29.0246,28.9783,29.0246,282249.0
2015-06-29 11:10:00,37.65,37.66,37.61,37.62,109253.0,29.0246,29.0323,28.9938,29.0015,109253.0
2015-06-29 11:15:00,37.63,37.67,37.5,37.55,199234.0,29.0092,29.04,28.909,28.9475,199234.0
2015-06-29 11:20:00,37.55,37.58,37.5,37.56,155048.0,28.9475,28.9706,28.909,28.9552,155048.0
2015-06-29 11:25:00,37.55,37.57,37.5,37.55,69216.0,28.9475,28.9629,28.909,28.9475,69216.0
2015-06-29 11:30:00,37.56,37.58,37.5,37.54,82824.0,28.9552,28.9706,28.909,28.9398,82824.0
2015-06-29 11:35:00,37.54,37.55,37.5,37.55,157610.0,28.9398,28.9475,28.909,28.9475,157610.0
2015-06-29 11:40:00,37.53,37.62,37.53,37.62,113477.0,28.9321,29.0015,28.9321,29.0015,113477.0
2015-06-29 11:45:00,37.62,37.62,37.52,37.53,102252.0,29.0015,29.0015,28.9244,28.9321,102252.0
2015-06-29 11:50:00,37.53,37.55,37.49,37.54,194341.0,28.9321,28.9475,28.9013,28.9398,194341.0
2015-06-29 11:55:00,37.54,37.55,37.53,37.55,57168.0,28.9398,28.9475,28.9321,28.9475,57168.0
2015-06-29 12:00:00,37.55,37.6,37.55,37.59,61112.0,28.9475,28.9861,28.9475,28.9783,61112.0
2015-06-29 12:05:00,37.6,37.65,37.59,37.62,73238.0,28.9861,29.0246,28.9783,29.0015,73238.0
2015-06-29 12:10:00,37.63,37.65,37.62,37.63,37500.0,29.0092,29.0246,29.0015,29.0092,37500.0
2015-06-29 12:15:00,37.64,37.65,37.59,37.62,45962.0,29.0169,29.0246,28.9783,29.0015,45962.0
2015-06-29 12:20:00,37.63,37.64,37.55,37.57,85904.0,29.0092,29.0169,28.9475,28.9629,85904.0
2015-06-29 12:25:00,37.58,37.59,37.57,37.58,131960.0,28.9706,28.9783,28.9629,28.9706,131960.0
2015-06-29 12:30:00,37.57,37.58,37.44,37.47,84270.0,28.9629,28.9706,28.8627,28.8858,84270.0
2015-06-29 12:35:00,37.46,37.48,37.45,37.47,25613.0,28.8781,28.8935,28.8704,28.8858,25613.0
2015-06-29 12:40:00,37.47,37.56,37.46,37.52,135526.0,28.8858,28.9552,28.8781,28.9244,135526.0
2015-06-29 12:45:00,37.52,37.61,37.52,37.61,134625.0,28.9244,28.9938,28.9244,28.9938,134625.0
2015-06-29 12:50:00,37.61,37.63,37.6,37.63,57393.0,28.9938,29.0092,28.9861,29.0092,57393.0
2015-06-29 12:55:00,37.63,37.63,37.6,37.6,96519.0,29.0092,29.0092,28.9861,28.9861,96519.0
2015-06-29 13:00:00,37.61,37.61,37.56,37.57,66360.0,28.9938,28.9938,28.9552,28.9629,66360.0
2015-06-29 13:05:00,37.56,37.62,37.54,37.62,33042.0,28.9552,29.0015,28.9398,29.0015,33042.0
2015-06-29 13:10:00,37.61,37.62,37.57,37.6,45492.0,28.9938,29.0015,28.9629,28.9861,45492.0
2015-06-29 13:15:00,37.59,37.62,37.59,37.62,11505.0,28.9783,29.0015,28.9783,29.0015,11505.0
2015-06-29 13:20:00,37.62,37.63,37.58,37.63,77222.0,29.0015,29.0092,28.9706,29.0092,77222.0
2015-06-29 13:25:00,37.63,37.65,37.61,37.62,108849.0,29.0092,29.0246,28.9938,29.0015,108849.0
2015-06-29 13:30:00,37.63,37.65,37.62,37.65,44888.0,29.0092,29.0246,29.0015,29.0246,44888.0
2015-06-29 13:35:00,37.65,37.65,37.63,37.64,183637.0,29.0246,29.0246,29.0092,29.0169,183637.0
2015-06-29 13:40:00,37.64,37.7,37.63,37.69,133222.0,29.0169,29.0631,29.0092,29.0554,133222.0
2015-06-29 13:45:00,37.7,37.74,37.61,37.65,87082.0,29.0631,29.094,28.9938,29.0246,87082.0
2015-06-29 13:50:00,37.65,37.66,37.61,37.65,266858.0,29.0246,29.0323,28.9938,29.0246,266858.0
2015-06-29 13:55:00,37.65,37.65,37.59,37.63,74531.0,29.0246,29.0246,28.9783,29.0092,74531.0
2015-06-29 14:00:00,37.63,37.65,37.59,37.59,103060.0,29.0092,29.0246,28.9783,28.9783,103060.0
2015-06-29 14:05:00,37.59,37.62,37.58,37.58,58239.0,28.9783,29.0015,28.9706,28.9706,58239.0
2015-06-29 14:10:00,37.58,37.59,37.49,37.5,52583.0,28.9706,28.9783,28.9013,28.909,52583.0
2015-06-29 14:15:00,37.5,37.55,37.49,37.51,104371.0,28.909,28.9475,28.9013,28.9167,104371.0
2015-06-29 14:20:00,37.51,37.53,37.49,37.52,79886.0,28.9167,28.9321,28.9013,28.9244,79886.0
2015-06-29 14:25:00,37.53,37.53,37.49,37.52,62429.0,28.9321,28.9321,28.9013,28.9244,62429.0
2015-06-29 14:30:00,37.52,37.52,37.43,37.43,62045.0,28.9244,28.9244,28.855,28.855,62045.0
2015-06-29 14:35:00,37.43,37.48,37.42,37.46,125463.0,28.855,28.8935,28.8473,28.8781,125463.0
2015-06-29 14:40:00,37.47,37.5,37.45,37.5,143160.0,28.8858,28.909,28.8704,28.909,143160.0
2015-06-29 14:45:00,37.5,37.54,37.5,37.54,66872.0,28.909,28.9398,28.909,28.9398,66872.0
2015-06-29 14:50:00,37.54,37.56,37.5,37.51,69662.0,28.9398,28.9552,28.909,28.9167,69662.0
2015-06-29 14:55:00,37.51,37.55,37.5,37.52,71507.0,28.9167,28.9475,28.909,28.9244,71507.0
2015-06-29 15:00:00,37.52,37.56,37.49,37.5,117303.0,28.9244,28.9552,28.9013,28.909,117303.0
2015-06-29 15:05:00,37.51,37.54,37.5,37.53,88000.0,28.9167,28.9398,28.909,28.9321,88000.0
2015-06-29 15:10:00,37.52,37.59,37.52,37.57,119987.0,28.9244,28.9783,28.9244,28.9629,119987.0
2015-06-29 15:15:00,37.56,37.58,37.52,37.58,115615.0,28.9552,28.9706,28.9244,28.9706,115615.0
2015-06-29 15:20:00,37.58,37.61,37.54,37.59,242320.0,28.9706,28.9938,28.9398,28.9783,242320.0
2015-06-29 15:25:00,37.59,37.61,37.56,37.59,150759.0,28.9783,28.9938,28.9552,28.9783,150759.0
2015-06-29 15:30:00,37.59,37.59,37.51,37.53,468165.0,28.9783,28.9783,28.9167,28.9321,468165.0
2015-06-29 15:35:00,37.53,37.53,37.46,37.47,240591.0,28.9321,28.9321,28.8781,28.8858,240591.0
2015-06-29 15:40:00,37.48,37.54,37.47,37.52,321513.0,28.8935,28.9398,28.8858,28.9244,321513.0
2015-06-29 15:45:00,37.52,37.55,37.48,37.55,404849.0,28.9244,28.9475,28.8935,28.9475,404849.0
2015-06-29 15:50:00,37.55,37.57,37.53,37.57,357617.0,28.9475,28.9629,28.9321,28.9629,357617.0
2015-06-29 15:55:00,37.56,37.59,37.53,37.55,697394.0,28.9552,28.9783,28.9321,28.9475,697394.0
2015-06-30 09:30:00,37.25,37.27,36.33,36.51,352928.0,28.9549,28.9704,28.2398,28.3797,352928.0
2015-06-30 09:35:00,36.53,36.64,36.34,36.42,305367.0,28.3952,28.4807,28.2475,28.3097,305367.0
2015-06-30 09:40:00,36.43,36.55,36.43,36.55,154793.0,28.3175,28.4108,28.3175,28.4108,154793.0
2015-06-30 09:45:00,36.55,36.59,36.43,36.54,750111.0,28.4108,28.4419,28.3175,28.403,750111.0
2015-06-30 09:50:00,36.53,36.53,36.33,36.39,597299.0,28.3952,28.3952,28.2398,28.2864,597299.0
2015-06-30 09:55:00,36.4,36.46,36.1,36.17,514931.0,28.2942,28.3408,28.061,28.1154,514931.0
2015-06-30 10:00:00,36.17,36.25,36.1,36.18,341974.0,28.1154,28.1776,28.061,28.1232,341974.0
2015-06-30 10:05:00,36.19,36.24,36.14,36.19,290207.0,28.1309,28.1698,28.0921,28.1309,290207.0
2015-06-30 10:10:00,36.2,36.4,36.15,36.24,532554.0,28.1387,28.2942,28.0998,28.1698,532554.0
2015-06-30 10:15:00,36.23,36.36,36.22,36.33,240362.0,28.162,28.2631,28.1542,28.2398,240362.0
2015-06-30 10:20:00,36.33,36.49,36.31,36.47,335786.0,28.2398,28.3641,28.2242,28.3486,335786.0
2015-06-30 10:25:00,36.47,36.51,36.42,36.46,262883.0,28.3486,28.3797,28.3097,28.3408,262883.0
2015-06-30 10:30:00,36.46,36.48,36.38,36.42,154476.0,28.3408,28.3563,28.2786,28.3097,154476.0
2015-06-30 10:35:00,36.41,36.41,36.27,36.28,104167.0,28.3019,28.3019,28.1931,28.2009,104167.0
2015-06-30 10:40:00,36.27,36.29,36.15,36.19,378935.0,28.1931,28.2087,28.0998,28.1309,378935.0
2015-06-30 10:45:00,36.19,36.2,36.14,36.15,204741.0,28.1309,28.1387,28.0921,28.0998,204741.0
2015-06-30 10:50:00,36.16,36.2,36.12,36.19,154235.0,28.1076,28.1387,28.0765,28.1309,154235.0
2015-06-30 10:55:00,36.19,36.3,36.15,36.27,118707.0,28.1309,28.2164,28.0998,28.1931,118707.0
2015-06-30 11:00:00,36.28,36.29,36.21,36.25,87806.0,28.2009,28.2087,28.1465,28.1776,87806.0
2015-06-30 11:05:00,36.25,36.29,36.23,36.23,61099.0,28.1776,28.2087,28.162,28.162,61099.0
2015-06-30 11:10:00,36.23,36.29,36.23,36.29,85518.0,28.162,28.2087,28.162,28.2087,85518.0
2015-06-30 11:15:00,36.3,36.39,36.3,36.35,111759.0,28.2164,28.2864,28.2164,28.2553,111759.0
2015-06-30 11:20:00,36.35,36.35,36.32,36.34,58558.0,28.2553,28.2553,28.232,28.2475,58558.0
2015-06-30 11:25:00,36.34,36.34,36.24,36.24,88053.0,28.2475,28.2475,28.1698,28.1698,88053.0
2015-06-30 11:30:00,36.25,36.28,36.15,36.15,70521.0,28.1776,28.2009,28.0998,28.0998,70521.0
2015-06-30 11:35:00,36.16,36.24,36.15,36.23,83815.0,28.1076,28.1698,28.0998,28.162,83815.0
2015-06-30 11:40:00,36.23,36.25,36.18,36.19,71296.0,28.162,28.1776,28.1232,28.1309,71296.0
2015-06-30 11:45:00,36.18,36.23,36.18,36.23,97045.0,28.1232,28.162,28.1232,28.162,97045.0
2015-06-30 11:50:00,36.23,36.33,36.23,36.31,150216.0,28.162,28.2398,28.162,28.2242,150216.0
2015-06-30 11:55:00,36.3,36.3,36.22,36.26,78194.0,28.2164,28.2164,28.1542,28.1853,78194.0
2015-06-30 12:00:00,36.26,36.26,36.19,36.22,69484.0,28.1853,28.1853,28.1309,28.1542,69484.0
2015-06-30 12:05:00,36.22,36.25,36.21,36.23,181476.0,28.1542,28.1776,28.1465,28.162,181476.0
2015-06-30 12:10:00,36.23,36.24,36.17,36.17,38417.0,28.162,28.1698,28.1154,28.1154,38417.0
2015-06-30 12:15:00,36.17,36.17,36.11,36.11,42922.0,28.1154,28.1154,28.0687,28.0687,42922.0
2015-06-30 12:20:00,36.12,36.21,36.1,36.15,124602.0,28.0765,28.1465,28.061,28.0998,124602.0
2015-06-30 12:25:00,36.17,36.18,36.07,36.08,64601.0,28.1154,28.1232,28.0377,28.0454,64601.0
2015-06-30 12:30:00,36.09,36.15,36.08,36.1,101490.0,28.0532,28.0998,28.0454,28.061,101490.0
2015-06-30 12:35:00,36.11,36.14,36.07,36.08,56615.0,28.0687,28.0921,28.0377,28.0454,56615.0
2015-06-30 12:40:00,36.07,36.1,36.01,36.04,131596.0,28.0377,28.061,27.991,28.0143,131596.0
2015-06-30 12:45:00,36.04,36.05,36.01,36.03,126131.0,28.0143,28.0221,27.991,28.0066,126131.0
2015-06-30 12:50:00,36.03,36.07,36.02,36.04,209072.0,28.0066,28.0377,27.9988,28.0143,209072.0
2015-06-30 12:55:00,36.04,36.05,36.02,36.04,97192.0,28.0143,28.0221,27.9988,28.0143,97192.0
2015-06-30 13:00:00,36.03,36.07,36.02,36.05,87561.0,28.0066,28.0377,27.9988,28.0221,87561.0
2015-06-30 13:05:00,36.05,36.05,36.03,36.05,41270.0,28.0221,28.0221,28.0066,28.0221,41270.0
2015-06-30 13:10:00,36.05,36.05,36.03,36.04,44933.0,28.0221,28.0221,28.0066,28.0143,44933.0
2015-06-30 13:15:00,36.03,36.03,35.96,35.99,110889.0,28.0066,28.0066,27.9521,27.9755,110889.0
2015-06-30 13:20:00,36.0,36.01,35.98,36.01,89740.0,27.9832,27.991,27.9677,27.991,89740.0
2015-06-30 13:25:00,36.01,36.01,35.98,36.01,68805.0,27.991,27.991,27.9677,27.991,68805.0
2015-06-30 13:30:00,36.0,36.04,35.99,36.02,193282.0,27.9832,28.0143,27.9755,27.9988,193282.0
2015-06-30 13:35:00,36.02,36.08,35.99,36.07,125445.0,27.9988,28.0454,27.9755,28.0377,125445.0
2015-06-30 13:40:00,36.07,36.08,36.02,36.05,82136.0,28.0377,28.0454,27.9988,28.0221,82136.0
2015-06-30 13:45:00,36.05,36.12,36.04,36.12,102264.0,28.0221,28.0765,28.0143,28.0765,102264.0
2015-06-30 13:50:00,36.11,36.21,36.11,36.14,92168.0,28.0687,28.1465,28.0687,28.0921,92168.0
2015-06-30 13:55:00,36.14,36.14,36.06,36.11,86811.0,28.0921,28.0921,28.0299,28.0687,86811.0
2015-06-30 14:00:00,36.11,36.13,36.0,36.03,160920.0,28.0687,28.0843,27.9832,28.0066,160920.0
2015-06-30 14:05:00,36.03,36.19,36.02,36.15,78394.0,28.0066,28.1309,27.9988,28.0998,78394.0
2015-06-30 14:10:00,36.16,36.21,36.13,36.2,131629.0,28.1076,28.1465,28.0843,28.1387,131629.0
2015-06-30 14:15:00,36.21,36.21,36.13,36.16,310050.0,28.1465,28.1465,28.0843,28.1076,310050.0
2015-06-30 14:20:00,36.15,36.16,36.1,36.12,61082.0,28.0998,28.1076,28.061,28.0765,61082.0
2015-06-30 14:25:00,36.13,36.13,36.08,36.1,82499.0,28.0843,28.0843,28.0454,28.061,82499.0
2015-06-30 14:30:00,36.1,36.18,36.09,36.18,212067.0,28.061,28.1232,28.0532,28.1232,212067.0
2015-06-30 14:35:00,36.18,36.21,36.12,36.19,145513.0,28.1232,28.1465,28.0765,28.1309,145513.0
2015-06-30 14:40:00,36.18,36.2,36.06,36.11,208556.0,28.1232,28.1387,28.0299,28.0687,208556.0
2015-06-30 14:45:00,36.1,36.17,36.09,36.17,401607.0,28.061,28.1154,28.0532,28.1154,401607.0
2015-06-30 14:50:00,36.17,36.17,36.11,36.15,256677.0,28.1154,28.1154,28.0687,28.0998,256677.0
2015-06-30 14:55:00,36.16,36.16,36.08,36.09,125719.0,28.1076,28.1076,28.0454,28.0532,125719.0
2015-06-30 15:00:00,36.09,36.11,36.05,36.08,146964.0,28.0532,28.0687,28.0221,28.0454,146964.0
2015-06-30 15:05:00,36.08,36.11,36.07,36.11,85906.0,28.0454,28.0687,28.0377,28.0687,85906.0
2015-06-30 15:10:00,36.11,36.14,36.07,36.08,175988.0,28.0687,28.0921,28.0377,28.0454,175988.0
2015-06-30 15:15:00,36.08,36.12,36.05,36.08,200036.0,28.0454,28.0765,28.0221,28.0454,200036.0
2015-06-30 15:20:00,36.09,36.1,36.0,36.02,232990.0,28.0532,28.061,27.9832,27.9988,232990.0
2015-06-30 15:25:00,36.02,36.05,36.0,36.05,110291.0,27.9988,28.0221,27.9832,28.0221,110291.0
2015-06-30 15:30:00,36.05,36.13,36.04,36.12,447781.0,28.0221,28.0843,28.0143,28.0765,447781.0
2015-06-30 15:35:00,36.12,36.22,36.11,36.21,249942.0,28.0765,28.1542,28.0687,28.1465,249942.0
2015-06-30 15:40:00,36.22,36.22,36.07,36.07,257013.0,28.1542,28.1542,28.0377,28.0377,257013.0
2015-06-30 15:45:00,36.07,36.13,36.06,36.11,304517.0,28.0377,28.0843,28.0299,28.0687,304517.0
2015-06-30 15:50:00,36.1,36.18,36.08,36.16,519989.0,28.061,28.1232,28.0454,28.1076,519989.0
2015-06-30 15:55:00,36.16,36.17,36.09,36.09,799770.0,28.1076,28.1154,28.0532,28.0532,799770.0
2015-07-01 09:30:00,35.88,36.17,35.88,36.04,405828.0,27.89,28.1154,27.89,28.0143,405828.0
2015-07-01 09:35:00,36.03,36.08,35.93,36.02,81532.0,28.0066,28.0454,27.9288,27.9988,81532.0
2015-07-01 09:40:00,36.03,36.04,35.86,35.86,216736.0,28.0066,28.0143,27.8744,27.8744,216736.0
2015-07-01 09:45:00,35.86,35.95,35.81,35.85,96156.0,27.8744,27.9444,27.8356,27.8666,96156.0
2015-07-01 09:50:00,35.85,35.93,35.82,35.88,80563.0,27.8666,27.9288,27.8433,27.89,80563.0
2015-07-01 09:55:00,35.87,35.9,35.77,35.79,178944.0,27.8822,27.9055,27.8045,27.82,178944.0
2015-07-01 10:00:00,35.79,35.95,35.78,35.95,74601.0,27.82,27.9444,27.8122,27.9444,74601.0
2015-07-01 10:05:00,35.95,35.99,35.92,35.95,122229.0,27.9444,27.9755,27.9211,27.9444,122229.0
2015-07-01 10:10:00,35.95,36.0,35.91,36.0,262316.0,27.9444,27.9832,27.9133,27.9832,262316.0
2015-07-01 10:15:00,36.0,36.0,35.93,35.94,176617.0,27.9832,27.9832,27.9288,27.9366,176617.0
2015-07-01 10:20:00,35.94,36.08,35.93,36.07,185871.0,27.9366,28.0454,27.9288,28.0377,185871.0
2015-07-01 10:25:00,36.08,36.1,35.98,36.04,524890.0,28.0454,28.061,27.9677,28.0143,524890.0
2015-07-01 10:30:00,36.04,36.04,35.92,35.93,1085009.0,28.0143,28.0143,27.9211,27.9288,1085009.0
2015-07-01 10:35:00,35.94,35.97,35.87,35.92,279667.0,27.9366,27.9599,27.8822,27.9211,279667.0
2015-07-01 10:40:00,35.93,35.96,35.91,35.94,240978.0,27.9288,27.9521,27.9133,27.9366,240978.0
2015-07-01 10:45:00,35.94,35.94,35.89,35.91,98470.0,27.9366,27.9366,27.8977,27.9133,98470.0
2015-07-01 10:50:00,35.91,35.93,35.87,35.91,217373.0,27.9133,27.9288,27.8822,27.9133,217373.0
2015-07-01 10:55:00,35.91,35.97,35.88,35.95,172250.0,27.9133,27.9599,27.89,27.9444,172250.0
2015-07-01 11:00:00,35.95,36.0,35.93,36.0,156590.0,27.9444,27.9832,27.9288,27.9832,156590.0
2015-07-01 11:05:00,36.0,36.0,35.94,35.99,155896.0,27.9832,27.9832,27.9366,27.9755,155896.0
2015-07-01 11:10:00,35.98,36.09,35.98,36.07,282256.0,27.9677,28.0532,27.9677,28.0377,282256.0
2015-07-01 11:15:00,36.07,36.12,35.99,36.01,265006.0,28.0377,28.0765,27.9755,27.991,265006.0
2015-07-01 11:20:00,36.01,36.03,35.99,36.01,216001.0,27.991,28.0066,27.9755,27.991,216001.0
2015-07-01 11:25:00,36.01,36.16,36.01,36.12,100563.0,27.991,28.1076,27.991,28.0765,100563.0
2015-07-01 11:30:00,36.12,36.13,36.05,36.09,74608.0,28.0765,28.0843,28.0221,28.0532,74608.0
2015-07-01 11:35:00,36.09,36.09,36.03,36.06,87135.0,28.0532,28.0532,28.0066,28.0299,87135.0
2015-07-01 11:40:00,36.06,36.07,36.02,36.06,116035.0,28.0299,28.0377,27.9988,28.0299,116035.0
2015-07-01 11:45:00,36.06,36.09,36.03,36.03,80091.0,28.0299,28.0532,28.0066,28.0066,80091.0
2015-07-01 11:50:00,36.04,36.04,36.02,36.03,48299.0,28.0143,28.0143,27.9988,28.0066,48299.0
2015-07-01 11:55:00,36.03,36.07,36.03,36.07,91442.0,28.0066,28.0377,28.0066,28.0377,91442.0
2015-07-01 12:00:00,36.07,36.08,36.03,36.06,89024.0,28.0377,28.0454,28.0066,28.0299,89024.0
2015-07-01 12:05:00,36.06,36.11,36.06,36.11,77141.0,28.0299,28.0687,28.0299,28.0687,77141.0
2015-07-01 12:10:00,36.11,36.13,36.1,36.12,29173.0,28.0687,28.0843,28.061,28.0765,29173.0
2015-07-01 12:15:00,36.13,36.15,36.1,36.11,44798.0,28.0843,28.0998,28.061,28.0687,44798.0
2015-07-01 12:20:00,36.11,36.11,36.05,36.07,55377.0,28.0687,28.0687,28.0221,28.0377,55377.0
2015-07-01 12:25:00,36.07,36.14,36.07,36.13,40506.0,28.0377,28.0921,28.0377,28.0843,40506.0
2015-07-01 12:30:00,36.13,36.13,36.08,36.09,49426.0,28.0843,28.0843,28.0454,28.0532,49426.0
2015-07-01 12:35:00,36.09,36.12,36.08,36.11,59126.0,28.0532,28.0765,28.0454,28.0687,59126.0
2015-07-01 12:40:00,36.11,36.12,36.06,36.07,81802.0,28.0687,28.0765,28.0299,28.0377,81802.0
2015-07-01 12:45:00,36.08,36.1,36.05,36.05,60277.0,28.0454,28.061,28.0221,28.0221,60277.0
2015-07-01 12:50:00,36.05,36.06,35.99,36.02,92879.0,28.0221,28.0299,27.9755,27.9988,92879.0
2015-07-01 12:55:00,36.02,36.03,35.96,36.02,128680.0,27.9988,28.0066,27.9521,27.9988,128680.0
2015-07-01 13:00:00,36.02,36.02,35.97,36.0,35168.0,27.9988,27.9988,27.9599,27.9832,35168.0
2015-07-01 13:05:00,36.0,36.01,35.98,35.99,44430.0,27.9832,27.991,27.9677,27.9755,44430.0
2015-07-01 13:10:00,35.99,36.01,35.94,35.98,57943.0,27.9755,27.991,27.9366,27.9677,57943.0
2015-07-01 13:15:00,35.99,36.03,35.98,36.0,111422.0,27.9755,28.0066,27.9677,27.9832,111422.0
2015-07-01 13:20:00,36.0,36.03,35.99,36.02,45296.0,27.9832,28.0066,27.9755,27.9988,45296.0
2015-07-01 13:25:00,36.02,36.03,36.01,36.02,17455.0,27.9988,28.0066,27.991,27.9988,17455.0
2015-07-01 13:30:00,36.01,36.02,35.98,35.98,99497.0,27.991,27.9988,27.9677,27.9677,99497.0
2015-07-01 13:35:00,35.99,36.03,35.97,36.01,88926.0,27.9755,28.0066,27.9599,27.991,88926.0
2015-07-01 13:40:00,36.0,36.01,35.97,36.01,58459.0,27.9832,27.991,27.9599,27.991,58459.0
2015-07-01 13:45:00,36.01,36.03,35.99,36.02,54537.0,27.991,28.0066,27.9755,27.9988,54537.0
2015-07-01 13:50:00,36.02,36.03,35.97,35.99,82570.0,27.9988,28.0066,27.9599,27.9755,82570.0
2015-07-01 13:55:00,35.99,36.01,35.94,35.94,100804.0,27.9755,27.991,27.9366,27.9366,100804.0
2015-07-01 14:00:00,35.93,35.99,35.88,35.93,95936.0,27.9288,27.9755,27.89,27.9288,95936.0
2015-07-01 14:05:00,35.92,36.01,35.92,36.0,114822.0,27.9211,27.991,27.9211,27.9832,114822.0
2015-07-01 14:10:00,35.98,36.02,35.98,36.02,249124.0,27.9677,27.9988,27.9677,27.9988,249124.0
2015-07-01 14:15:00,36.02,36.05,36.01,36.04,80697.0,27.9988,28.0221,27.991,28.0143,80697.0
2015-07-01 14:20:00,36.05,36.05,36.02,36.02,58974.0,28.0221,28.0221,27.9988,27.9988,58974.0
2015-07-01 14:25:00,36.02,36.03,35.97,35.97,129489.0,27.9988,28.0066,27.9599,27.9599,129489.0
2015-07-01 14:30:00,35.98,36.0,35.98,36.0,45294.0,27.9677,27.9832,27.9677,27.9832,45294.0
2015-07-01 14:35:00,36.0,36.0,35.99,35.99,31776.0,27.9832,27.9832,27.9755,27.9755,31776.0
2015-07-01 14:40:00,36.0,36.0,35.96,35.99,117988.0,27.9832,27.9832,27.9521,27.9755,117988.0
2015-07-01 14:45:00,35.99,36.01,35.98,35.98,106156.0,27.9755,27.991,27.9677,27.9677,106156.0
2015-07-01 14:50:00,35.98,36.0,35.96,36.0,56522.0,27.9677,27.9832,27.9521,27.9832,56522.0
2015-07-01 14:55:00,36.0,36.0,35.96,36.0,86028.0,27.9832,27.9832,27.9521,27.9832,86028.0
2015-07-01 15:00:00,35.99,36.02,35.97,35.99,155847.0,27.9755,27.9988,27.9599,27.9755,155847.0
2015-07-01 15:05:00,36.0,36.07,36.0,36.02,151852.0,27.9832,28.0377,27.9832,27.9988,151852.0
2015-07-01 15:10:00,36.02,36.08,36.0,36.07,72498.0,27.9988,28.0454,27.9832,28.0377,72498.0
2015-07-01 15:15:00,36.07,36.07,36.04,36.05,75360.0,28.0377,28.0377,28.0143,28.0221,75360.0
2015-07-01 15:20:00,36.04,36.07,36.0,36.06,137117.0,28.0143,28.0377,27.9832,28.0299,137117.0
2015-07-01 15:25:00,36.06,36.07,36.03,36.04,88229.0,28.0299,28.0377,28.0066,28.0143,88229.0
2015-07-01 15:30:00,36.04,36.05,35.99,36.0,157601.0,28.0143,28.0221,27.9755,27.9832,157601.0
2015-07-01 15:35:00,36.0,36.0,35.99,36.0,72685.0,27.9832,27.9832,27.9755,27.9832,72685.0
2015-07-01 15:40:00,36.0,36.0,35.92,35.98,200429.0,27.9832,27.9832,27.9211,27.9677,200429.0
2015-07-01 15:45:00,35.98,36.01,35.98,36.0,143582.0,27.9677,27.991,27.9677,27.9832,143582.0
2015-07-01 15:50:00,36.0,36.0,35.95,35.96,320641.0,27.9832,27.9832,27.9444,27.9521,320641.0
2015-07-01 15:55:00,35.97,36.01,35.96,35.99,326155.0,27.9599,27.991,27.9521,27.9755,326155.0
2015-07-02 09:30:00,36.0,36.09,35.97,35.98,82477.0,27.9832,28.0532,27.9599,27.9677,82477.0
2015-07-02 09:35:00,35.98,36.01,35.9,35.95,93379.0,27.9677,27.991,27.9055,27.9444,93379.0
2015-07-02 09:40:00,35.94,36.0,35.88,35.96,77481.0,27.9366,27.9832,27.89,27.9521,77481.0
2015-07-02 09:45:00,35.95,35.95,35.84,35.9,74265.0,27.9444,27.9444,27.8589,27.9055,74265.0
2015-07-02 09:50:00,35.89,35.96,35.86,35.95,37235.0,27.8977,27.9521,27.8744,27.9444,37235.0
2015-07-02 09:55:00,35.94,35.98,35.92,35.98,54543.0,27.9366,27.9677,27.9211,27.9677,54543.0
2015-07-02 10:00:00,35.99,36.02,35.98,36.01,42042.0,27.9755,27.9988,27.9677,27.991,42042.0
2015-07-02 10:05:00,36.02,36.02,35.98,35.98,55032.0,27.9988,27.9988,27.9677,27.9677,55032.0
2015-07-02 10:10:00,35.99,36.0,35.96,35.96,68364.0,27.9755,27.9832,27.9521,27.9521,68364.0
2015-07-02 10:15:00,35.96,36.01,35.96,35.98,55660.0,27.9521,27.991,27.9521,27.9677,55660.0
2015-07-02 10:20:00,35.97,36.01,35.97,35.98,35599.0,27.9599,27.991,27.9599,27.9677,35599.0
2015-07-02 10:25:00,35.98,35.99,35.97,35.98,26347.0,27.9677,27.9755,27.9599,27.9677,26347.0
2015-07-02 10:30:00,35.98,35.99,35.97,35.98,44623.0,27.9677,27.9755,27.9599,27.9677,44623.0
2015-07-02 10:35:00,35.98,35.98,35.95,35.97,48398.0,27.9677,27.9677,27.9444,27.9599,48398.0
2015-07-02 10:40:00,35.97,36.02,35.97,36.02,58461.0,27.9599,27.9988,27.9599,27.9988,58461.0
2015-07-02 10:45:00,36.01,36.01,35.97,35.97,115424.0,27.991,27.991,27.9599,27.9599,115424.0
2015-07-02 10:50:00,35.97,36.01,35.95,35.99,65328.0,27.9599,27.991,27.9444,27.9755,65328.0
2015-07-02 10:55:00,36.0,36.03,35.98,36.01,37062.0,27.9832,28.0066,27.9677,27.991,37062.0
2015-07-02 11:00:00,36.02,36.02,35.97,36.0,45748.0,27.9988,27.9988,27.9599,27.9832,45748.0
2015-07-02 11:05:00,36.0,36.04,35.95,35.96,68286.0,27.9832,28.0143,27.9444,27.9521,68286.0
2015-07-02 11:10:00,35.96,35.97,35.94,35.96,45511.0,27.9521,27.9599,27.9366,27.9521,45511.0
2015-07-02 11:15:00,35.96,35.98,35.95,35.98,18443.0,27.9521,27.9677,27.9444,27.9677,18443.0
2015-07-02 11:20:00,35.98,35.98,35.93,35.95,91987.0,27.9677,27.9677,27.9288,27.9444,91987.0
2015-07-02 11:25:00,35.95,35.96,35.9,35.9,100971.0,27.9444,27.9521,27.9055,27.9055,100971.0
2015-07-02 11:30:00,35.9,35.92,35.88,35.9,42735.0,27.9055,27.9211,27.89,27.9055,42735.0
2015-07-02 11:35:00,35.9,35.94,35.9,35.94,11518.0,27.9055,27.9366,27.9055,27.9366,11518.0
2015-07-02 11:40:00,35.94,35.94,35.9,35.9,59131.0,27.9366,27.9366,27.9055,27.9055,59131.0
2015-07-02 11:45:00,35.91,35.95,35.9,35.94,40392.0,27.9133,27.9444,27.9055,27.9366,40392.0
2015-07-02 11:50:00,35.93,35.94,35.9,35.94,51266.0,27.9288,27.9366,27.9055,27.9366,51266.0
2015-07-02 11:55:00,35.94,35.94,35.89,35.91,85560.0,27.9366,27.9366,27.8977,27.9133,85560.0
2015-07-02 12:00:00,35.91,35.97,35.9,35.9,152509.0,27.9133,27.9599,27.9055,27.9055,152509.0
2015-07-02 12:05:00,35.9,35.95,35.89,35.95,100478.0,27.9055,27.9444,27.8977,27.9444,100478.0
2015-07-02 12:10:00,35.95,35.95,35.89,35.92,108180.0,27.9444,27.9444,27.8977,27.9211,108180.0
2015-07-02 12:15:00,35.92,35.93,35.89,35.89,45658.0,27.9211,27.9288,27.8977,27.8977,45658.0
2015-07-02 12:20:00,35.9,35.91,35.82,35.82,59975.0,27.9055,27.9133,27.8433,27.8433,59975.0
2015-07-02 12:25:00,35.82,35.84,35.77,35.78,104575.0,27.8433,27.8589,27.8045,27.8122,104575.0
2015-07-02 12:30:00,35.77,35.85,35.77,35.85,64215.0,27.8045,27.8666,27.8045,27.8666,64215.0
2015-07-02 12:35:00,35.84,35.9,35.84,35.89,96298.0,27.8589,27.9055,27.8589,27.8977,96298.0
2015-07-02 12:40:00,35.89,35.89,35.86,35.87,34673.0,27.8977,27.8977,27.8744,27.8822,34673.0
2015-07-02 12:45:00,35.87,35.89,35.86,35.89,24062.0,27.8822,27.8977,27.8744,27.8977,24062.0
2015-07-02 12:50:00,35.88,35.89,35.86,35.88,36062.0,27.89,27.8977,27.8744,27.89,36062.0
2015-07-02 12:55:00,35.88,35.89,35.87,35.88,20150.0,27.89,27.8977,27.8822,27.89,20150.0
2015-07-02 13:00:00,35.88,35.88,35.85,35.88,54340.0,27.89,27.89,27.8666,27.89,54340.0
2015-07-02 13:05:00,35.88,35.9,35.87,35.9,42972.0,27.89,27.9055,27.8822,27.9055,42972.0
2015-07-02 13:10:00,35.9,35.92,35.88,35.91,87936.0,27.9055,27.9211,27.89,27.9133,87936.0
2015-07-02 13:15:00,35.9,35.92,35.9,35.91,18825.0,27.9055,27.9211,27.9055,27.9133,18825.0
2015-07-02 13:20:00,35.91,35.91,35.85,35.88,29663.0,27.9133,27.9133,27.8666,27.89,29663.0
2015-07-02 13:25:00,35.88,35.89,35.85,35.87,42803.0,27.89,27.8977,27.8666,27.8822,42803.0
2015-07-02 13:30:00,35.87,35.9,35.87,35.87,14897.0,27.8822,27.9055,27.8822,27.8822,14897.0
2015-07-02 13:35:00,35.87,35.88,35.84,35.86,42177.0,27.8822,27.89,27.8589,27.8744,42177.0
2015-07-02 13:40:00,35.86,35.86,35.85,35.85,5109.0,27.8744,27.8744,27.8666,27.8666,5109.0
2015-07-02 13:45:00,35.86,35.87,35.83,35.85,40988.0,27.8744,27.8822,27.8511,27.8666,40988.0
2015-07-02 13:50:00,35.86,35.86,35.83,35.83,32102.0,27.8744,27.8744,27.8511,27.8511,32102.0
2015-07-02 13:55:00,35.83,35.84,35.79,35.82,61091.0,27.8511,27.8589,27.82,27.8433,61091.0
2015-07-02 14:00:00,35.82,35.83,35.74,35.83,142473.0,27.8433,27.8511,27.7811,27.8511,142473.0
2015-07-02 14:05:00,35.82,35.83,35.76,35.83,52289.0,27.8433,27.8511,27.7967,27.8511,52289.0
2015-07-02 14:10:00,35.83,35.86,35.8,35.85,82757.0,27.8511,27.8744,27.8278,27.8666,82757.0
2015-07-02 14:15:00,35.86,35.88,35.85,35.87,29583.0,27.8744,27.89,27.8666,27.8822,29583.0
2015-07-02 14:20:00,35.88,35.9,35.87,35.89,34031.0,27.89,27.9055,27.8822,27.8977,34031.0
2015-07-02 14:25:00,35.9,35.9,35.89,35.9,6488.0,27.9055,27.9055,27.8977,27.9055,6488.0
2015-07-02 14:30:00,35.9,35.9,35.85,35.86,50645.0,27.9055,27.9055,27.8666,27.8744,50645.0
2015-07-02 14:35:00,35.87,35.87,35.81,35.84,59038.0,27.8822,27.8822,27.8356,27.8589,59038.0
2015-07-02 14:40:00,35.85,35.86,35.82,35.82,47269.0,27.8666,27.8744,27.8433,27.8433,47269.0
2015-07-02 14:45:00,35.83,35.84,35.82,35.84,27379.0,27.8511,27.8589,27.8433,27.8589,27379.0
2015-07-02 14:50:00,35.84,35.85,35.82,35.82,63863.0,27.8589,27.8666,27.8433,27.8433,63863.0
2015-07-02 14:55:00,35.82,35.89,35.82,35.87,86412.0,27.8433,27.8977,27.8433,27.8822,86412.0
2015-07-02 15:00:00,35.87,35.92,35.86,35.91,48276.0,27.8822,27.9211,27.8744,27.9133,48276.0
2015-07-02 15:05:00,35.91,35.92,35.87,35.9,56620.0,27.9133,27.9211,27.8822,27.9055,56620.0
2015-07-02 15:10:00,35.9,35.92,35.89,35.91,48941.0,27.9055,27.9211,27.8977,27.9133,48941.0
2015-07-02 15:15:00,35.91,35.91,35.87,35.9,60829.0,27.9133,27.9133,27.8822,27.9055,60829.0
2015-07-02 15:20:00,35.9,35.96,35.9,35.96,74077.0,27.9055,27.9521,27.9055,27.9521,74077.0
2015-07-02 15:25:00,35.96,35.97,35.94,35.96,73636.0,27.9521,27.9599,27.9366,27.9521,73636.0
2015-07-02 15:30:00,35.96,35.96,35.89,35.94,87835.0,27.9521,27.9521,27.8977,27.9366,87835.0
2015-07-02 15:35:00,35.94,35.94,35.89,35.89,68744.0,27.9366,27.9366,27.8977,27.8977,68744.0
2015-07-02 15:40:00,35.9,35.91,35.87,35.91,99254.0,27.9055,27.9133,27.8822,27.9133,99254.0
2015-07-02 15:45:00,35.91,35.95,35.9,35.91,117731.0,27.9133,27.9444,27.9055,27.9133,117731.0
2015-07-02 15:50:00,35.92,35.96,35.91,35.94,121386.0,27.9211,27.9521,27.9133,27.9366,121386.0
2015-07-02 15:55:00,35.93,35.96,35.91,35.92,245286.0,27.9288,27.9521,27.9133,27.9211,245286.0
2015-07-06 09:30:00,35.7,35.79,35.63,35.69,90379.0,27.75,27.82,27.6956,27.7423,90379.0
2015-07-06 09:35:00,35.69,35.77,35.67,35.67,72483.0,27.7423,27.8045,27.7267,27.7267,72483.0
2015-07-06 09:40:00,35.67,35.78,35.65,35.76,74600.0,27.7267,27.8122,27.7112,27.7967,74600.0
2015-07-06 09:45:00,35.76,35.81,35.73,35.78,50846.0,27.7967,27.8356,27.7734,27.8122,50846.0
2015-07-06 09:50:00,35.79,35.82,35.73,35.73,41433.0,27.82,27.8433,27.7734,27.7734,41433.0
2015-07-06 09:55:00,35.74,35.84,35.73,35.81,124216.0,27.7811,27.8589,27.7734,27.8356,124216.0
2015-07-06 10:00:00,35.81,35.81,35.74,35.81,91762.0,27.8356,27.8356,27.7811,27.8356,91762.0
2015-07-06 10:05:00,35.82,35.82,35.75,35.77,128971.0,27.8433,27.8433,27.7889,27.8045,128971.0
2015-07-06 10:10:00,35.77,35.82,35.75,35.78,214798.0,27.8045,27.8433,27.7889,27.8122,214798.0
2015-07-06 10:15:00,35.78,35.82,35.78,35.82,82907.0,27.8122,27.8433,27.8122,27.8433,82907.0
2015-07-06 10:20:00,35.83,35.83,35.76,35.79,122066.0,27.8511,27.8511,27.7967,27.82,122066.0
2015-07-06 10:25:00,35.78,35.81,35.78,35.8,27786.0,27.8122,27.8356,27.8122,27.8278,27786.0
2015-07-06 10:30:00,35.8,35.84,35.79,35.83,56947.0,27.8278,27.8589,27.82,27.8511,56947.0
2015-07-06 10:35:00,35.83,35.84,35.79,35.82,55196.0,27.8511,27.8589,27.82,27.8433,55196.0
2015-07-06 10:40:00,35.82,35.89,35.81,35.87,66237.0,27.8433,27.8977,27.8356,27.8822,66237.0
2015-07-06 10:45:00,35.86,35.91,35.85,35.86,36640.0,27.8744,27.9133,27.8666,27.8744,36640.0
2015-07-06 10:50:00,35.86,35.88,35.85,35.87,45106.0,27.8744,27.89,27.8666,27.8822,45106.0
2015-07-06 10:55:00,35.87,35.89,35.84,35.85,102122.0,27.8822,27.8977,27.8589,27.8666,102122.0
2015-07-06 11:00:00,35.85,35.88,35.83,35.88,83054.0,27.8666,27.89,27.8511,27.89,83054.0
2015-07-06 11:05:00,35.88,35.92,35.87,35.88,65269.0,27.89,27.9211,27.8822,27.89,65269.0
2015-07-06 11:10:00,35.89,35.89,35.81,35.85,93452.0,27.8977,27.8977,27.8356,27.8666,93452.0
2015-07-06 11:15:00,35.84,35.86,35.79,35.81,151038.0,27.8589,27.8744,27.82,27.8356,151038.0
2015-07-06 11:20:00,35.8,35.84,35.79,35.84,45983.0,27.8278,27.8589,27.82,27.8589,45983.0
2015-07-06 11:25:00,35.84,35.86,35.84,35.85,45910.0,27.8589,27.8744,27.8589,27.8666,45910.0
2015-07-06 11:30:00,35.84,35.85,35.82,35.85,52653.0,27.8589,27.8666,27.8433,27.8666,52653.0
2015-07-06 11:35:00,35.85,35.89,35.84,35.89,47935.0,27.8666,27.8977,27.8589,27.8977,47935.0
2015-07-06 11:40:00,35.89,35.9,35.87,35.88,70497.0,27.8977,27.9055,27.8822,27.89,70497.0
2015-07-06 11:45:00,35.89,35.89,35.85,35.86,51546.0,27.8977,27.8977,27.8666,27.8744,51546.0
2015-07-06 11:50:00,35.86,35.87,35.8,35.8,55470.0,27.8744,27.8822,27.8278,27.8278,55470.0
2015-07-06 11:55:00,35.79,35.84,35.77,35.84,49334.0,27.82,27.8589,27.8045,27.8589,49334.0
2015-07-06 12:00:00,35.84,35.85,35.82,35.82,25851.0,27.8589,27.8666,27.8433,27.8433,25851.0
2015-07-06 12:05:00,35.83,35.85,35.81,35.84,34606.0,27.8511,27.8666,27.8356,27.8589,34606.0
2015-07-06 12:10:00,35.84,35.87,35.83,35.87,25666.0,27.8589,27.8822,27.8511,27.8822,25666.0
2015-07-06 12:15:00,35.87,35.87,35.82,35.83,37363.0,27.8822,27.8822,27.8433,27.8511,37363.0
2015-07-06 12:20:00,35.82,35.87,35.82,35.83,28212.0,27.8433,27.8822,27.8433,27.8511,28212.0
2015-07-06 12:25:00,35.83,35.83,35.78,35.79,26269.0,27.8511,27.8511,27.8122,27.82,26269.0
2015-07-06 12:30:00,35.79,35.8,35.78,35.79,23058.0,27.82,27.8278,27.8122,27.82,23058.0
2015-07-06 12:35:00,35.78,35.79,35.74,35.75,36181.0,27.8122,27.82,27.7811,27.7889,36181.0
2015-07-06 12:40:00,35.74,35.77,35.72,35.74,41761.0,27.7811,27.8045,27.7656,27.7811,41761.0
2015-07-06 12:45:00,35.75,35.78,35.73,35.76,34278.0,27.7889,27.8122,27.7734,27.7967,34278.0
2015-07-06 12:50:00,35.76,35.78,35.73,35.78,22258.0,27.7967,27.8122,27.7734,27.8122,22258.0
2015-07-06 12:55:00,35.77,35.78,35.74,35.75,20419.0,27.8045,27.8122,27.7811,27.7889,20419.0
2015-07-06 13:00:00,35.75,35.8,35.74,35.78,138279.0,27.7889,27.8278,27.7811,27.8122,138279.0
2015-07-06 13:05:00,35.78,35.8,35.77,35.78,19463.0,27.8122,27.8278,27.8045,27.8122,19463.0
2015-07-06 13:10:00,35.78,35.8,35.77,35.77,30337.0,27.8122,27.8278,27.8045,27.8045,30337.0
2015-07-06 13:15:00,35.78,35.79,35.74,35.74,65845.0,27.8122,27.82,27.7811,27.7811,65845.0
2015-07-06 13:20:00,35.74,35.74,35.71,35.73,25844.0,27.7811,27.7811,27.7578,27.7734,25844.0
2015-07-06 13:25:00,35.72,35.73,35.71,35.71,10214.0,27.7656,27.7734,27.7578,27.7578,10214.0
2015-07-06 13:30:00,35.71,35.71,35.67,35.69,38524.0,27.7578,27.7578,27.7267,27.7423,38524.0
2015-07-06 13:35:00,35.68,35.71,35.68,35.7,19048.0,27.7345,27.7578,27.7345,27.75,19048.0
2015-07-06 13:40:00,35.7,35.71,35.65,35.68,43957.0,27.75,27.7578,27.7112,27.7345,43957.0
2015-07-06 13:45:00,35.68,35.68,35.62,35.66,45695.0,27.7345,27.7345,27.6879,27.719,45695.0
2015-07-06 13:50:00,35.66,35.67,35.63,35.63,27067.0,27.719,27.7267,27.6956,27.6956,27067.0
2015-07-06 13:55:00,35.64,35.67,35.63,35.64,31352.0,27.7034,27.7267,27.6956,27.7034,31352.0
2015-07-06 14:00:00,35.63,35.63,35.6,35.63,51242.0,27.6956,27.6956,27.6723,27.6956,51242.0
2015-07-06 14:05:00,35.63,35.64,35.6,35.61,27531.0,27.6956,27.7034,27.6723,27.6801,27531.0
2015-07-06 14:10:00,35.61,35.61,35.58,35.59,65103.0,27.6801,27.6801,27.6568,27.6645,65103.0
2015-07-06 14:15:00,35.59,35.61,35.57,35.58,59762.0,27.6645,27.6801,27.649,27.6568,59762.0
2015-07-06 14:20:00,35.59,35.6,35.57,35.57,42768.0,27.6645,27.6723,27.649,27.649,42768.0
2015-07-06 14:25:00,35.57,35.58,35.52,35.53,38045.0,27.649,27.6568,27.6101,27.6179,38045.0
2015-07-06 14:30:00,35.54,35.57,35.53,35.57,33807.0,27.6257,27.649,27.6179,27.649,33807.0
2015-07-06 14:35:00,35.57,35.57,35.51,35.52,58160.0,27.649,27.649,27.6024,27.6101,58160.0
2015-07-06 14:40:00,35.51,35.57,35.51,35.53,83303.0,27.6024,27.649,27.6024,27.6179,83303.0
2015-07-06 14:45:00,35.54,35.6,35.54,35.59,58933.0,27.6257,27.6723,27.6257,27.6645,58933.0
2015-07-06 14:50:00,35.59,35.6,35.55,35.56,57101.0,27.6645,27.6723,27.6334,27.6412,57101.0
2015-07-06 14:55:00,35.56,35.58,35.54,35.57,62712.0,27.6412,27.6568,27.6257,27.649,62712.0
2015-07-06 15:00:00,35.57,35.61,35.56,35.56,85161.0,27.649,27.6801,27.6412,27.6412,85161.0
2015-07-06 15:05:00,35.57,35.6,35.56,35.58,65706.0,27.649,27.6723,27.6412,27.6568,65706.0
2015-07-06 15:10:00,35.59,35.59,35.55,35.58,71084.0,27.6645,27.6645,27.6334,27.6568,71084.0
2015-07-06 15:15:00,35.58,35.59,35.5,35.52,369949.0,27.6568,27.6645,27.5946,27.6101,369949.0
2015-07-06 15:20:00,35.52,35.55,35.52,35.55,66341.0,27.6101,27.6334,27.6101,27.6334,66341.0
2015-07-06 15:25:00,35.55,35.56,35.54,35.55,74973.0,27.6334,27.6412,27.6257,27.6334,74973.0
2015-07-06 15:30:00,35.54,35.59,35.54,35.58,188318.0,27.6257,27.6645,27.6257,27.6568,188318.0
2015-07-06 15:35:00,35.58,35.61,35.57,35.59,126364.0,27.6568,27.6801,27.649,27.6645,126364.0
2015-07-06 15:40:00,35.58,35.61,35.57,35.57,135803.0,27.6568,27.6801,27.649,27.649,135803.0
2015-07-06 15:45:00,35.57,35.6,35.54,35.6,219165.0,27.649,27.6723,27.6257,27.6723,219165.0
2015-07-06 15:50:00,35.6,35.63,35.59,35.63,307729.0,27.6723,27.6956,27.6645,27.6956,307729.0
2015-07-06 15:55:00,35.63,35.68,35.62,35.68,545013.0,27.6956,27.7345,27.6879,27.7345,545013.0
2015-07-07 09:30:00,35.68,35.82,35.65,35.66,64766.0,27.7345,27.8433,27.7112,27.719,64766.0
2015-07-07 09:35:00,35.65,35.78,35.65,35.75,38623.0,27.7112,27.8122,27.7112,27.7889,38623.0
2015-07-07 09:40:00,35.74,35.74,35.67,35.7,59939.0,27.7811,27.7811,27.7267,27.75,59939.0
2015-07-07 09:45:00,35.7,35.72,35.66,35.71,26918.0,27.75,27.7656,27.719,27.7578,26918.0
2015-07-07 09:50:00,35.7,35.73,35.68,35.72,31916.0,27.75,27.7734,27.7345,27.7656,31916.0
2015-07-07 09:55:00,35.71,35.71,35.67,35.7,31631.0,27.7578,27.7578,27.7267,27.75,31631.0
2015-07-07 10:00:00,35.7,35.71,35.64,35.64,37209.0,27.75,27.7578,27.7034,27.7034,37209.0
2015-07-07 10:05:00,35.65,35.67,35.59,35.64,46692.0,27.7112,27.7267,27.6645,27.7034,46692.0
2015-07-07 10:10:00,35.64,35.68,35.63,35.66,22162.0,27.7034,27.7345,27.6956,27.719,22162.0
2015-07-07 10:15:00,35.65,35.66,35.64,35.64,31224.0,27.7112,27.719,27.7034,27.7034,31224.0
2015-07-07 10:20:00,35.65,35.67,35.61,35.66,51162.0,27.7112,27.7267,27.6801,27.719,51162.0
2015-07-07 10:25:00,35.66,35.67,35.64,35.66,102215.0,27.719,27.7267,27.7034,27.719,102215.0
2015-07-07 10:30:00,35.65,35.66,35.63,35.65,78955.0,27.7112,27.719,27.6956,27.7112,78955.0
2015-07-07 10:35:00,35.64,35.66,35.61,35.63,86690.0,27.7034,27.719,27.6801,27.6956,86690.0
2015-07-07 10:40:00,35.63,35.64,35.57,35.57,43202.0,27.6956,27.7034,27.649,27.649,43202.0
2015-07-07 10:45:00,35.57,35.6,35.55,35.6,24761.0,27.649,27.6723,27.6334,27.6723,24761.0
2015-07-07 10:50:00,35.59,35.61,35.57,35.61,41435.0,27.6645,27.6801,27.649,27.6801,41435.0
2015-07-07 10:55:00,35.61,35.63,35.59,35.61,24556.0,27.6801,27.6956,27.6645,27.6801,24556.0
2015-07-07 11:00:00,35.61,35.63,35.57,35.58,45180.0,27.6801,27.6956,27.649,27.6568,45180.0
2015-07-07 11:05:00,35.58,35.6,35.56,35.58,33850.0,27.6568,27.6723,27.6412,27.6568,33850.0
2015-07-07 11:10:00,35.58,35.61,35.56,35.6,38086.0,27.6568,27.6801,27.6412,27.6723,38086.0
2015-07-07 11:15:00,35.59,35.62,35.58,35.6,33605.0,27.6645,27.6879,27.6568,27.6723,33605.0
2015-07-07 11:20:00,35.6,35.61,35.55,35.58,43361.0,27.6723,27.6801,27.6334,27.6568,43361.0
2015-07-07 11:25:00,35.57,35.59,35.5,35.53,29518.0,27.649,27.6645,27.5946,27.6179,29518.0
2015-07-07 11:30:00,35.52,35.53,35.48,35.48,36473.0,27.6101,27.6179,27.579,27.579,36473.0
2015-07-07 11:35:00,35.49,35.53,35.45,35.52,34212.0,27.5868,27.6179,27.5557,27.6101,34212.0
2015-07-07 11:40:00,35.52,35.62,35.52,35.62,47971.0,27.6101,27.6879,27.6101,27.6879,47971.0
2015-07-07 11:45:00,35.62,35.62,35.59,35.59,23870.0,27.6879,27.6879,27.6645,27.6645,23870.0
2015-07-07 11:50:00,35.61,35.61,35.59,35.59,10393.0,27.6801,27.6801,27.6645,27.6645,10393.0
2015-07-07 11:55:00,35.6,35.7,35.59,35.69,53516.0,27.6723,27.75,27.6645,27.7423,53516.0
2015-07-07 12:00:00,35.69,35.73,35.68,35.72,20033.0,27.7423,27.7734,27.7345,27.7656,20033.0
2015-07-07 12:05:00,35.72,35.72,35.69,35.72,28460.0,27.7656,27.7656,27.7423,27.7656,28460.0
2015-07-07 12:10:00,35.72,35.72,35.68,35.69,19240.0,27.7656,27.7656,27.7345,27.7423,19240.0
2015-07-07 12:15:00,35.69,35.71,35.68,35.7,33051.0,27.7423,27.7578,27.7345,27.75,33051.0
2015-07-07 12:20:00,35.7,35.73,35.69,35.71,24777.0,27.75,27.7734,27.7423,27.7578,24777.0
2015-07-07 12:25:00,35.72,35.76,35.71,35.74,48400.0,27.7656,27.7967,27.7578,27.7811,48400.0
2015-07-07 12:30:00,35.74,35.76,35.73,35.75,28593.0,27.7811,27.7967,27.7734,27.7889,28593.0
2015-07-07 12:35:00,35.75,35.79,35.75,35.79,25933.0,27.7889,27.82,27.7889,27.82,25933.0
2015-07-07 12:40:00,35.79,35.79,35.76,35.78,39907.0,27.82,27.82,27.7967,27.8122,39907.0
2015-07-07 12:45:00,35.79,35.82,35.78,35.8,17826.0,27.82,27.8433,27.8122,27.8278,17826.0
2015-07-07 12:50:00,35.81,35.84,35.8,35.84,24758.0,27.8356,27.8589,27.8278,27.8589,24758.0
2015-07-07 12:55:00,35.84,35.9,35.82,35.88,49415.0,27.8589,27.9055,27.8433,27.89,49415.0
2015-07-07 13:00:00,35.88,35.91,35.87,35.89,38506.0,27.89,27.9133,27.8822,27.8977,38506.0
2015-07-07 13:05:00,35.9,35.9,35.86,35.89,65090.0,27.9055,27.9055,27.8744,27.8977,65090.0
2015-07-07 13:10:00,35.88,35.96,35.88,35.96,33685.0,27.89,27.9521,27.89,27.9521,33685.0
2015-07-07 13:15:00,35.96,35.97,35.89,35.92,33600.0,27.9521,27.9599,27.8977,27.9211,33600.0
2015-07-07 13:20:00,35.91,35.92,35.88,35.88,26937.0,27.9133,27.9211,27.89,27.89,26937.0
2015-07-07 13:25:00,35.89,35.92,35.88,35.91,34403.0,27.8977,27.9211,27.89,27.9133,34403.0
2015-07-07 13:30:00,35.92,35.93,35.89,35.91,33260.0,27.9211,27.9288,27.8977,27.9133,33260.0
2015-07-07 13:35:00,35.91,35.94,35.9,35.94,32877.0,27.9133,27.9366,27.9055,27.9366,32877.0
2015-07-07 13:40:00,35.94,35.96,35.92,35.95,19499.0,27.9366,27.9521,27.9211,27.9444,19499.0
2015-07-07 13:45:00,35.96,35.96,35.92,35.94,42478.0,27.9521,27.9521,27.9211,27.9366,42478.0
2015-07-07 13:50:00,35.94,35.94,35.9,35.9,14857.0,27.9366,27.9366,27.9055,27.9055,14857.0
2015-07-07 13:55:00,35.91,35.93,35.9,35.92,27035.0,27.9133,27.9288,27.9055,27.9211,27035.0
2015-07-07 14:00:00,35.93,35.93,35.9,35.91,16382.0,27.9288,27.9288,27.9055,27.9133,16382.0
2015-07-07 14:05:00,35.9,35.93,35.9,35.93,25779.0,27.9055,27.9288,27.9055,27.9288,25779.0
2015-07-07 14:10:00,35.93,35.93,35.91,35.92,24240.0,27.9288,27.9288,27.9133,27.9211,24240.0
2015-07-07 14:15:00,35.91,35.92,35.86,35.86,39998.0,27.9133,27.9211,27.8744,27.8744,39998.0
2015-07-07 14:20:00,35.86,35.86,35.81,35.84,36539.0,27.8744,27.8744,27.8356,27.8589,36539.0
2015-07-07 14:25:00,35.83,35.86,35.83,35.86,28617.0,27.8511,27.8744,27.8511,27.8744,28617.0
2015-07-07 14:30:00,35.86,35.9,35.86,35.88,38207.0,27.8744,27.9055,27.8744,27.89,38207.0
2015-07-07 14:35:00,35.89,35.92,35.86,35.91,36020.0,27.8977,27.9211,27.8744,27.9133,36020.0
2015-07-07 14:40:00,35.91,36.03,35.9,36.02,64765.0,27.9133,28.0066,27.9055,27.9988,64765.0
2015-07-07 14:45:00,36.02,36.03,35.99,36.01,39965.0,27.9988,28.0066,27.9755,27.991,39965.0
2015-07-07 14:50:00,36.01,36.02,35.98,36.02,64107.0,27.991,27.9988,27.9677,27.9988,64107.0
2015-07-07 14:55:00,36.02,36.11,36.01,36.11,86907.0,27.9988,28.0687,27.991,28.0687,86907.0
2015-07-07 15:00:00,36.11,36.14,36.1,36.1,53386.0,28.0687,28.0921,28.061,28.061,53386.0
2015-07-07 15:05:00,36.11,36.12,36.06,36.08,53707.0,28.0687,28.0765,28.0299,28.0454,53707.0
2015-07-07 15:10:00,36.07,36.08,36.05,36.07,54519.0,28.0377,28.0454,28.0221,28.0377,54519.0
2015-07-07 15:15:00,36.07,36.11,36.05,36.09,64175.0,28.0377,28.0687,28.0221,28.0532,64175.0
2015-07-07 15:20:00,36.09,36.09,36.06,36.08,68389.0,28.0532,28.0532,28.0299,28.0454,68389.0
2015-07-07 15:25:00,36.09,36.13,36.07,36.1,104583.0,28.0532,28.0843,28.0377,28.061,104583.0
2015-07-07 15:30:00,36.1,36.13,36.09,36.13,97524.0,28.061,28.0843,28.0532,28.0843,97524.0
2015-07-07 15:35:00,36.12,36.13,36.07,36.08,56238.0,28.0765,28.0843,28.0377,28.0454,56238.0
2015-07-07 15:40:00,36.08,36.08,36.02,36.05,117693.0,28.0454,28.0454,27.9988,28.0221,117693.0
2015-07-07 15:45:00,36.05,36.06,36.0,36.02,105422.0,28.0221,28.0299,27.9832,27.9988,105422.0
2015-07-07 15:50:00,36.02,36.08,36.01,36.05,160879.0,27.9988,28.0454,27.991,28.0221,160879.0
2015-07-07 15:55:00,36.06,36.07,36.03,36.05,356906.0,28.0299,28.0377,28.0066,28.0221,356906.0
2015-07-08 09:30:00,35.85,36.02,35.7,36.01,40339.0,27.8666,27.9988,27.75,27.991,40339.0
2015-07-08 09:35:00,36.0,36.0,35.91,35.92,21853.0,27.9832,27.9832,27.9133,27.9211,21853.0
2015-07-08 09:40:00,35.92,35.97,35.9,35.97,29078.0,27.9211,27.9599,27.9055,27.9599,29078.0
2015-07-08 09:45:00,35.96,36.05,35.94,36.04,70477.0,27.9521,28.0221,27.9366,28.0143,70477.0
2015-07-08 09:50:00,36.03,36.06,36.02,36.03,56808.0,28.0066,28.0299,27.9988,28.0066,56808.0
2015-07-08 09:55:00,36.03,36.1,36.03,36.07,54030.0,28.0066,28.061,28.0066,28.0377,54030.0
2015-07-08 10:00:00,36.06,36.13,36.04,36.13,165750.0,28.0299,28.0843,28.0143,28.0843,165750.0
2015-07-08 10:05:00,36.12,36.15,36.11,36.14,94332.0,28.0765,28.0998,28.0687,28.0921,94332.0
2015-07-08 10:10:00,36.14,36.18,36.11,36.17,114354.0,28.0921,28.1232,28.0687,28.1154,114354.0
2015-07-08 10:15:00,36.17,36.22,36.11,36.22,66494.0,28.1154,28.1542,28.0687,28.1542,66494.0
2015-07-08 10:20:00,36.21,36.22,36.15,36.2,41869.0,28.1465,28.1542,28.0998,28.1387,41869.0
2015-07-08 10:25:00,36.2,36.21,36.15,36.18,47418.0,28.1387,28.1465,28.0998,28.1232,47418.0
2015-07-08 10:30:00,36.17,36.18,36.1,36.12,67380.0,28.1154,28.1232,28.061,28.0765,67380.0
2015-07-08 10:35:00,36.11,36.18,36.11,36.16,69828.0,28.0687,28.1232,28.0687,28.1076,69828.0
2015-07-08 10:40:00,36.16,36.16,36.13,36.14,58940.0,28.1076,28.1076,28.0843,28.0921,58940.0
2015-07-08 10:45:00,36.14,36.16,36.13,36.16,57350.0,28.0921,28.1076,28.0843,28.1076,57350.0
2015-07-08 10:50:00,36.16,36.22,36.15,36.16,33485.0,28.1076,28.1542,28.0998,28.1076,33485.0
2015-07-08 10:55:00,36.15,36.2,36.15,36.16,57155.0,28.0998,28.1387,28.0998,28.1076,57155.0
2015-07-08 11:00:00,36.15,36.18,36.12,36.17,98804.0,28.0998,28.1232,28.0765,28.1154,98804.0
2015-07-08 11:05:00,36.17,36.17,36.13,36.14,62142.0,28.1154,28.1154,28.0843,28.0921,62142.0
2015-07-08 11:10:00,36.13,36.15,36.12,36.15,80166.0,28.0843,28.0998,28.0765,28.0998,80166.0
2015-07-08 11:15:00,36.15,36.16,36.13,36.15,77256.0,28.0998,28.1076,28.0843,28.0998,77256.0
2015-07-08 11:20:00,36.16,36.16,36.12,36.12,42513.0,28.1076,28.1076,28.0765,28.0765,42513.0
2015-07-08 11:25:00,36.12,36.16,36.12,36.16,84787.0,28.0765,28.1076,28.0765,28.1076,84787.0
2015-07-08 11:30:00,36.15,36.17,36.13,36.14,40387.0,28.0998,28.1154,28.0843,28.0921,40387.0
2015-07-08 11:35:00,36.13,36.15,36.13,36.15,24589.0,28.0843,28.0998,28.0843,28.0998,24589.0
2015-07-08 11:40:00,36.15,36.15,36.11,36.13,46495.0,28.0998,28.0998,28.0687,28.0843,46495.0
2015-07-08 11:45:00,36.13,36.15,36.12,36.14,40601.0,28.0843,28.0998,28.0765,28.0921,40601.0
2015-07-08 11:50:00,36.13,36.14,36.05,36.05,29480.0,28.0843,28.0921,28.0221,28.0221,29480.0
2015-07-08 11:55:00,36.05,36.05,36.01,36.04,20421.0,28.0221,28.0221,27.991,28.0143,20421.0
2015-07-08 12:00:00,36.03,36.06,36.03,36.06,21015.0,28.0066,28.0299,28.0066,28.0299,21015.0
2015-07-08 12:05:00,36.06,36.06,36.04,36.06,42718.0,28.0299,28.0299,28.0143,28.0299,42718.0
2015-07-08 12:10:00,36.05,36.08,36.05,36.06,60919.0,28.0221,28.0454,28.0221,28.0299,60919.0
2015-07-08 12:15:00,36.06,36.08,36.03,36.05,105213.0,28.0299,28.0454,28.0066,28.0221,105213.0
2015-07-08 12:20:00,36.05,36.09,36.05,36.06,39207.0,28.0221,28.0532,28.0221,28.0299,39207.0
2015-07-08 12:25:00,36.06,36.07,36.05,36.06,12069.0,28.0299,28.0377,28.0221,28.0299,12069.0
2015-07-08 12:30:00,36.06,36.07,36.04,36.06,65318.0,28.0299,28.0377,28.0143,28.0299,65318.0
2015-07-08 12:35:00,36.07,36.09,36.06,36.07,35806.0,28.0377,28.0532,28.0299,28.0377,35806.0
2015-07-08 12:40:00,36.07,36.09,36.06,36.07,27608.0,28.0377,28.0532,28.0299,28.0377,27608.0
2015-07-08 12:45:00,36.08,36.09,36.06,36.09,29767.0,28.0454,28.0532,28.0299,28.0532,29767.0
2015-07-08 12:50:00,36.09,36.09,36.07,36.09,22255.0,28.0532,28.0532,28.0377,28.0532,22255.0
2015-07-08 12:55:00,36.09,36.12,36.06,36.12,32181.0,28.0532,28.0765,28.0299,28.0765,32181.0
2015-07-08 13:00:00,36.12,36.12,36.1,36.1,55921.0,28.0765,28.0765,28.061,28.061,55921.0
2015-07-08 13:05:00,36.11,36.11,36.09,36.09,21782.0,28.0687,28.0687,28.0532,28.0532,21782.0
2015-07-08 13:10:00,36.09,36.14,36.09,36.12,63183.0,28.0532,28.0921,28.0532,28.0765,63183.0
2015-07-08 13:15:00,36.13,36.15,36.12,36.14,35698.0,28.0843,28.0998,28.0765,28.0921,35698.0
2015-07-08 13:20:00,36.14,36.16,36.13,36.16,84435.0,28.0921,28.1076,28.0843,28.1076,84435.0
2015-07-08 13:25:00,36.16,36.19,36.16,36.19,28868.0,28.1076,28.1309,28.1076,28.1309,28868.0
2015-07-08 13:30:00,36.19,36.19,36.16,36.17,44711.0,28.1309,28.1309,28.1076,28.1154,44711.0
2015-07-08 13:35:00,36.17,36.2,36.16,36.18,68517.0,28.1154,28.1387,28.1076,28.1232,68517.0
2015-07-08 13:40:00,36.19,36.2,36.18,36.2,18267.0,28.1309,28.1387,28.1232,28.1387,18267.0
2015-07-08 13:45:00,36.2,36.21,36.19,36.2,59380.0,28.1387,28.1465,28.1309,28.1387,59380.0
2015-07-08 13:50:00,36.2,36.21,36.19,36.2,32176.0,28.1387,28.1465,28.1309,28.1387,32176.0
2015-07-08 13:55:00,36.2,36.22,36.19,36.19,35533.0,28.1387,28.1542,28.1309,28.1309,35533.0
2015-07-08 14:00:00,36.18,36.19,36.1,36.14,82602.0,28.1232,28.1309,28.061,28.0921,82602.0
2015-07-08 14:05:00,36.14,36.17,36.12,36.16,105930.0,28.0921,28.1154,28.0765,28.1076,105930.0
2015-07-08 14:10:00,36.16,36.17,36.14,36.16,45293.0,28.1076,28.1154,28.0921,28.1076,45293.0
2015-07-08 14:15:00,36.15,36.16,36.12,36.12,61548.0,28.0998,28.1076,28.0765,28.0765,61548.0
2015-07-08 14:20:00,36.13,36.17,36.12,36.15,77357.0,28.0843,28.1154,28.0765,28.0998,77357.0
2015-07-08 14:25:00,36.14,36.16,36.13,36.16,31230.0,28.0921,28.1076,28.0843,28.1076,31230.0
2015-07-08 14:30:00,36.16,36.16,36.13,36.14,58943.0,28.1076,28.1076,28.0843,28.0921,58943.0
2015-07-08 14:35:00,36.13,36.14,36.12,36.14,64752.0,28.0843,28.0921,28.0765,28.0921,64752.0
2015-07-08 14:40:00,36.13,36.15,36.11,36.12,48447.0,28.0843,28.0998,28.0687,28.0765,48447.0
2015-07-08 14:45:00,36.11,36.13,36.04,36.04,63165.0,28.0687,28.0843,28.0143,28.0143,63165.0
2015-07-08 14:50:00,36.03,36.06,36.02,36.05,69794.0,28.0066,28.0299,27.9988,28.0221,69794.0
2015-07-08 14:55:00,36.06,36.1,36.04,36.04,58085.0,28.0299,28.061,28.0143,28.0143,58085.0
2015-07-08 15:00:00,36.05,36.12,36.05,36.1,106755.0,28.0221,28.0765,28.0221,28.061,106755.0
2015-07-08 15:05:00,36.11,36.15,36.1,36.11,83266.0,28.0687,28.0998,28.061,28.0687,83266.0
2015-07-08 15:10:00,36.11,36.14,36.1,36.14,54612.0,28.0687,28.0921,28.061,28.0921,54612.0
2015-07-08 15:15:00,36.14,36.14,36.09,36.1,68219.0,28.0921,28.0921,28.0532,28.061,68219.0
2015-07-08 15:20:00,36.1,36.11,36.07,36.09,49217.0,28.061,28.0687,28.0377,28.0532,49217.0
2015-07-08 15:25:00,36.09,36.1,36.02,36.02,93964.0,28.0532,28.061,27.9988,27.9988,93964.0
2015-07-08 15:30:00,36.02,36.09,36.01,36.08,77731.0,27.9988,28.0532,27.991,28.0454,77731.0
2015-07-08 15:35:00,36.08,36.1,36.03,36.08,93658.0,28.0454,28.061,28.0066,28.0454,93658.0
2015-07-08 15:40:00,36.07,36.11,36.07,36.08,109023.0,28.0377,28.0687,28.0377,28.0454,109023.0
2015-07-08 15:45:00,36.09,36.09,36.06,36.09,111627.0,28.0532,28.0532,28.0299,28.0532,111627.0
2015-07-08 15:50:00,36.08,36.11,36.07,36.11,94465.0,28.0454,28.0687,28.0377,28.0687,94465.0
2015-07-08 15:55:00,36.11,36.11,36.05,36.05,207371.0,28.0687,28.0687,28.0221,28.0221,207371.0
2015-07-09 09:30:00,36.41,36.47,36.3,36.41,71053.0,28.3019,28.3486,28.2164,28.3019,71053.0
2015-07-09 09:35:00,36.43,36.45,36.4,36.4,37798.0,28.3175,28.333,28.2942,28.2942,37798.0
2015-07-09 09:40:00,36.4,36.41,36.26,36.31,37313.0,28.2942,28.3019,28.1853,28.2242,37313.0
2015-07-09 09:45:00,36.31,36.33,36.27,36.32,49149.0,28.2242,28.2398,28.1931,28.232,49149.0
2015-07-09 09:50:00,36.32,36.34,36.21,36.23,45781.0,28.232,28.2475,28.1465,28.162,45781.0
2015-07-09 09:55:00,36.24,36.26,36.2,36.26,32868.0,28.1698,28.1853,28.1387,28.1853,32868.0
2015-07-09 10:00:00,36.27,36.29,36.24,36.27,39907.0,28.1931,28.2087,28.1698,28.1931,39907.0
2015-07-09 10:05:00,36.28,36.31,36.27,36.3,61949.0,28.2009,28.2242,28.1931,28.2164,61949.0
2015-07-09 10:10:00,36.3,36.36,36.3,36.35,72820.0,28.2164,28.2631,28.2164,28.2553,72820.0
2015-07-09 10:15:00,36.35,36.35,36.28,36.28,61848.0,28.2553,28.2553,28.2009,28.2009,61848.0
2015-07-09 10:20:00,36.27,36.27,36.2,36.21,20310.0,28.1931,28.1931,28.1387,28.1465,20310.0
2015-07-09 10:25:00,36.21,36.22,36.16,36.17,38079.0,28.1465,28.1542,28.1076,28.1154,38079.0
2015-07-09 10:30:00,36.17,36.2,36.16,36.18,23221.0,28.1154,28.1387,28.1076,28.1232,23221.0
2015-07-09 10:35:00,36.18,36.23,36.17,36.19,30310.0,28.1232,28.162,28.1154,28.1309,30310.0
2015-07-09 10:40:00,36.19,36.22,36.16,36.22,40135.0,28.1309,28.1542,28.1076,28.1542,40135.0
2015-07-09 10:45:00,36.21,36.23,36.17,36.2,26633.0,28.1465,28.162,28.1154,28.1387,26633.0
2015-07-09 10:50:00,36.21,36.22,36.18,36.2,24998.0,28.1465,28.1542,28.1232,28.1387,24998.0
2015-07-09 10:55:00,36.2,36.25,36.2,36.25,32791.0,28.1387,28.1776,28.1387,28.1776,32791.0
2015-07-09 11:00:00,36.24,36.27,36.2,36.2,58609.0,28.1698,28.1931,28.1387,28.1387,58609.0
2015-07-09 11:05:00,36.21,36.25,36.2,36.24,45393.0,28.1465,28.1776,28.1387,28.1698,45393.0
2015-07-09 11:10:00,36.25,36.26,36.22,36.22,37015.0,28.1776,28.1853,28.1542,28.1542,37015.0
2015-07-09 11:15:00,36.22,36.26,36.22,36.24,18632.0,28.1542,28.1853,28.1542,28.1698,18632.0
2015-07-09 11:20:00,36.24,36.25,36.2,36.23,37399.0,28.1698,28.1776,28.1387,28.162,37399.0
2015-07-09 11:25:00,36.23,36.23,36.18,36.19,38385.0,28.162,28.162,28.1232,28.1309,38385.0
2015-07-09 11:30:00,36.19,36.22,36.18,36.2,40877.0,28.1309,28.1542,28.1232,28.1387,40877.0
2015-07-09 11:35:00,36.21,36.24,36.2,36.23,53333.0,28.1465,28.1698,28.1387,28.162,53333.0
2015-07-09 11:40:00,36.23,36.29,36.23,36.29,27914.0,28.162,28.2087,28.162,28.2087,27914.0
2015-07-09 11:45:00,36.29,36.32,36.25,36.29,55378.0,28.2087,28.232,28.1776,28.2087,55378.0
2015-07-09 11:50:00,36.3,36.3,36.26,36.27,14979.0,28.2164,28.2164,28.1853,28.1931,14979.0
2015-07-09 11:55:00,36.27,36.29,36.22,36.24,63309.0,28.1931,28.2087,28.1542,28.1698,63309.0
2015-07-09 12:00:00,36.24,36.28,36.24,36.26,39374.0,28.1698,28.2009,28.1698,28.1853,39374.0
2015-07-09 12:05:00,36.26,36.26,36.22,36.22,15896.0,28.1853,28.1853,28.1542,28.1542,15896.0
2015-07-09 12:10:00,36.23,36.24,36.22,36.22,17277.0,28.162,28.1698,28.1542,28.1542,17277.0
2015-07-09 12:15:00,36.23,36.25,36.21,36.22,30429.0,28.162,28.1776,28.1465,28.1542,30429.0
2015-07-09 12:20:00,36.22,36.24,36.21,36.22,13517.0,28.1542,28.1698,28.1465,28.1542,13517.0
2015-07-09 12:25:00,36.23,36.23,36.19,36.19,33195.0,28.162,28.162,28.1309,28.1309,33195.0
2015-07-09 12:30:00,36.19,36.22,36.19,36.22,12875.0,28.1309,28.1542,28.1309,28.1542,12875.0
2015-07-09 12:35:00,36.21,36.22,36.18,36.18,33345.0,28.1465,28.1542,28.1232,28.1232,33345.0
2015-07-09 12:40:00,36.18,36.21,36.15,36.16,28399.0,28.1232,28.1465,28.0998,28.1076,28399.0
2015-07-09 12:45:00,36.16,36.21,36.16,36.16,30419.0,28.1076,28.1465,28.1076,28.1076,30419.0
2015-07-09 12:50:00,36.16,36.18,36.16,36.18,10667.0,28.1076,28.1232,28.1076,28.1232,10667.0
2015-07-09 12:55:00,36.18,36.19,36.17,36.17,15028.0,28.1232,28.1309,28.1154,28.1154,15028.0
2015-07-09 13:00:00,36.17,36.19,36.16,36.18,24760.0,28.1154,28.1309,28.1076,28.1232,24760.0
2015-07-09 13:05:00,36.17,36.18,36.11,36.13,28779.0,28.1154,28.1232,28.0687,28.0843,28779.0
2015-07-09 13:10:00,36.13,36.13,36.08,36.08,10265.0,28.0843,28.0843,28.0454,28.0454,10265.0
2015-07-09 13:15:00,36.08,36.12,36.07,36.07,26877.0,28.0454,28.0765,28.0377,28.0377,26877.0
2015-07-09 13:20:00,36.07,36.08,36.06,36.08,11218.0,28.0377,28.0454,28.0299,28.0454,11218.0
2015-07-09 13:25:00,36.09,36.12,36.09,36.12,38401.0,28.0532,28.0765,28.0532,28.0765,38401.0
2015-07-09 13:30:00,36.12,36.14,36.11,36.13,65322.0,28.0765,28.0921,28.0687,28.0843,65322.0
2015-07-09 13:35:00,36.13,36.17,36.11,36.15,29319.0,28.0843,28.1154,28.0687,28.0998,29319.0
2015-07-09 13:40:00,36.16,36.16,36.11,36.13,19175.0,28.1076,28.1076,28.0687,28.0843,19175.0
2015-07-09 13:45:00,36.13,36.15,36.12,36.15,30457.0,28.0843,28.0998,28.0765,28.0998,30457.0
2015-07-09 13:50:00,36.14,36.15,36.12,36.12,28811.0,28.0921,28.0998,28.0765,28.0765,28811.0
2015-07-09 13:55:00,36.12,36.16,36.12,36.15,44274.0,28.0765,28.1076,28.0765,28.0998,44274.0
2015-07-09 14:00:00,36.15,36.16,36.13,36.13,11355.0,28.0998,28.1076,28.0843,28.0843,11355.0
2015-07-09 14:05:00,36.14,36.17,36.12,36.16,39087.0,28.0921,28.1154,28.0765,28.1076,39087.0
2015-07-09 14:10:00,36.16,36.16,36.13,36.15,59558.0,28.1076,28.1076,28.0843,28.0998,59558.0
2015-07-09 14:15:00,36.15,36.17,36.13,36.15,49439.0,28.0998,28.1154,28.0843,28.0998,49439.0
2015-07-09 14:20:00,36.15,36.15,36.1,36.12,27467.0,28.0998,28.0998,28.061,28.0765,27467.0
2015-07-09 14:25:00,36.11,36.13,36.08,36.12,30175.0,28.0687,28.0843,28.0454,28.0765,30175.0
2015-07-09 14:30:00,36.11,36.12,36.04,36.09,74328.0,28.0687,28.0765,28.0143,28.0532,74328.0
2015-07-09 14:35:00,36.09,36.11,36.06,36.09,20542.0,28.0532,28.0687,28.0299,28.0532,20542.0
2015-07-09 14:40:00,36.09,36.12,36.08,36.12,34658.0,28.0532,28.0765,28.0454,28.0765,34658.0
2015-07-09 14:45:00,36.12,36.13,36.09,36.09,21396.0,28.0765,28.0843,28.0532,28.0532,21396.0
2015-07-09 14:50:00,36.09,36.14,36.09,36.13,33855.0,28.0532,28.0921,28.0532,28.0843,33855.0
2015-07-09 14:55:00,36.12,36.15,36.11,36.13,22377.0,28.0765,28.0998,28.0687,28.0843,22377.0
2015-07-09 15:00:00,36.13,36.15,36.11,36.13,43901.0,28.0843,28.0998,28.0687,28.0843,43901.0
2015-07-09 15:05:00,36.14,36.14,36.11,36.12,46442.0,28.0921,28.0921,28.0687,28.0765,46442.0
2015-07-09 15:10:00,36.13,36.14,36.11,36.14,35732.0,28.0843,28.0921,28.0687,28.0921,35732.0
2015-07-09 15:15:00,36.14,36.14,36.11,36.12,45104.0,28.0921,28.0921,28.0687,28.0765,45104.0
2015-07-09 15:20:00,36.13,36.13,36.11,36.13,32291.0,28.0843,28.0843,28.0687,28.0843,32291.0
2015-07-09 15:25:00,36.13,36.13,36.09,36.1,48176.0,28.0843,28.0843,28.0532,28.061,48176.0
2015-07-09 15:30:00,36.09,36.1,36.03,36.05,44448.0,28.0532,28.061,28.0066,28.0221,44448.0
2015-07-09 15:35:00,36.05,36.07,36.03,36.07,96698.0,28.0221,28.0377,28.0066,28.0377,96698.0
2015-07-09 15:40:00,36.06,36.08,36.03,36.07,63642.0,28.0299,28.0454,28.0066,28.0377,63642.0
2015-07-09 15:45:00,36.07,36.08,36.05,36.07,75336.0,28.0377,28.0454,28.0221,28.0377,75336.0
2015-07-09 15:50:00,36.07,36.08,36.04,36.04,92649.0,28.0377,28.0454,28.0143,28.0143,92649.0
2015-07-09 15:55:00,36.04,36.07,36.0,36.01,170640.0,28.0143,28.0377,27.9832,27.991,170640.0
2015-07-10 09:30:00,36.26,36.3,36.18,36.23,74000.0,28.1853,28.2164,28.1232,28.162,74000.0
2015-07-10 09:35:00,36.27,36.32,36.25,36.32,30177.0,28.1931,28.232,28.1776,28.232,30177.0
2015-07-10 09:40:00,36.32,36.33,36.23,36.25,118030.0,28.232,28.2398,28.162,28.1776,118030.0
2015-07-10 09:45:00,36.26,36.27,36.19,36.22,15388.0,28.1853,28.1931,28.1309,28.1542,15388.0
2015-07-10 09:50:00,36.22,36.24,36.21,36.22,8720.0,28.1542,28.1698,28.1465,28.1542,8720.0
2015-07-10 09:55:00,36.23,36.24,36.18,36.18,8253.0,28.162,28.1698,28.1232,28.1232,8253.0
2015-07-10 10:00:00,36.19,36.24,36.19,36.24,7569.0,28.1309,28.1698,28.1309,28.1698,7569.0
2015-07-10 10:05:00,36.24,36.24,36.18,36.18,21336.0,28.1698,28.1698,28.1232,28.1232,21336.0
2015-07-10 10:10:00,36.18,36.18,36.1,36.1,48958.0,28.1232,28.1232,28.061,28.061,48958.0
2015-07-10 10:15:00,36.11,36.12,36.07,36.08,30726.0,28.0687,28.0765,28.0377,28.0454,30726.0
2015-07-10 10:20:00,36.08,36.08,36.01,36.08,105352.0,28.0454,28.0454,27.991,28.0454,105352.0
2015-07-10 10:25:00,36.08,36.13,36.07,36.11,20105.0,28.0454,28.0843,28.0377,28.0687,20105.0
2015-07-10 10:30:00,36.12,36.14,36.1,36.13,38916.0,28.0765,28.0921,28.061,28.0843,38916.0
2015-07-10 10:35:00,36.12,36.13,36.09,36.09,16346.0,28.0765,28.0843,28.0532,28.0532,16346.0
2015-07-10 10:40:00,36.1,36.1,36.02,36.02,36829.0,28.061,28.061,27.9988,27.9988,36829.0
2015-07-10 10:45:00,36.03,36.05,36.02,36.04,11276.0,28.0066,28.0221,27.9988,28.0143,11276.0
2015-07-10 10:50:00,36.05,36.06,36.03,36.05,18436.0,28.0221,28.0299,28.0066,28.0221,18436.0
2015-07-10 10:55:00,36.05,36.07,36.04,36.05,35482.0,28.0221,28.0377,28.0143,28.0221,35482.0
2015-07-10 11:00:00,36.05,36.11,36.04,36.09,37782.0,28.0221,28.0687,28.0143,28.0532,37782.0
2015-07-10 11:05:00,36.09,36.11,36.08,36.11,24847.0,28.0532,28.0687,28.0454,28.0687,24847.0
2015-07-10 11:10:00,36.11,36.12,36.08,36.12,15996.0,28.0687,28.0765,28.0454,28.0765,15996.0
2015-07-10 11:15:00,36.11,36.14,36.11,36.13,16562.0,28.0687,28.0921,28.0687,28.0843,16562.0
2015-07-10 11:20:00,36.14,36.17,36.13,36.14,22172.0,28.0921,28.1154,28.0843,28.0921,22172.0
2015-07-10 11:25:00,36.15,36.16,36.13,36.13,16655.0,28.0998,28.1076,28.0843,28.0843,16655.0
2015-07-10 11:30:00,36.14,36.15,36.11,36.11,16529.0,28.0921,28.0998,28.0687,28.0687,16529.0
2015-07-10 11:35:00,36.12,36.13,36.11,36.12,27151.0,28.0765,28.0843,28.0687,28.0765,27151.0
2015-07-10 11:40:00,36.12,36.14,36.1,36.14,22816.0,28.0765,28.0921,28.061,28.0921,22816.0
2015-07-10 11:45:00,36.15,36.17,36.13,36.14,43077.0,28.0998,28.1154,28.0843,28.0921,43077.0
2015-07-10 11:50:00,36.14,36.14,36.12,36.13,21122.0,28.0921,28.0921,28.0765,28.0843,21122.0
2015-07-10 11:55:00,36.13,36.14,36.12,36.12,17932.0,28.0843,28.0921,28.0765,28.0765,17932.0
2015-07-10 12:00:00,36.13,36.13,36.12,36.13,11470.0,28.0843,28.0843,28.0765,28.0843,11470.0
2015-07-10 12:05:00,36.13,36.15,36.13,36.14,26171.0,28.0843,28.0998,28.0843,28.0921,26171.0
2015-07-10 12:10:00,36.14,36.14,36.11,36.12,21419.0,28.0921,28.0921,28.0687,28.0765,21419.0
2015-07-10 12:15:00,36.12,36.13,36.11,36.12,17544.0,28.0765,28.0843,28.0687,28.0765,17544.0
2015-07-10 12:20:00,36.12,36.13,36.11,36.12,6066.0,28.0765,28.0843,28.0687,28.0765,6066.0
2015-07-10 12:25:00,36.13,36.13,36.12,36.13,3040.0,28.0843,28.0843,28.0765,28.0843,3040.0
2015-07-10 12:30:00,36.13,36.13,36.09,36.11,29367.0,28.0843,28.0843,28.0532,28.0687,29367.0
2015-07-10 12:35:00,36.1,36.11,36.09,36.1,7682.0,28.061,28.0687,28.0532,28.061,7682.0
2015-07-10 12:40:00,36.11,36.11,36.07,36.08,18508.0,28.0687,28.0687,28.0377,28.0454,18508.0
2015-07-10 12:45:00,36.09,36.13,36.08,36.11,20513.0,28.0532,28.0843,28.0454,28.0687,20513.0
2015-07-10 12:50:00,36.12,36.13,36.09,36.1,37063.0,28.0765,28.0843,28.0532,28.061,37063.0
2015-07-10 12:55:00,36.09,36.1,36.06,36.07,49743.0,28.0532,28.061,28.0299,28.0377,49743.0
2015-07-10 13:00:00,36.06,36.07,36.03,36.04,39358.0,28.0299,28.0377,28.0066,28.0143,39358.0
2015-07-10 13:05:00,36.04,36.06,36.03,36.04,40707.0,28.0143,28.0299,28.0066,28.0143,40707.0
2015-07-10 13:10:00,36.04,36.06,36.03,36.05,16058.0,28.0143,28.0299,28.0066,28.0221,16058.0
2015-07-10 13:15:00,36.05,36.05,36.03,36.04,17126.0,28.0221,28.0221,28.0066,28.0143,17126.0
2015-07-10 13:20:00,36.04,36.06,36.03,36.05,21328.0,28.0143,28.0299,28.0066,28.0221,21328.0
2015-07-10 13:25:00,36.05,36.07,36.05,36.07,5664.0,28.0221,28.0377,28.0221,28.0377,5664.0
2015-07-10 13:30:00,36.07,36.08,36.05,36.05,13641.0,28.0377,28.0454,28.0221,28.0221,13641.0
2015-07-10 13:35:00,36.06,36.08,36.05,36.08,17822.0,28.0299,28.0454,28.0221,28.0454,17822.0
2015-07-10 13:40:00,36.08,36.08,36.05,36.07,12591.0,28.0454,28.0454,28.0221,28.0377,12591.0
2015-07-10 13:45:00,36.07,36.08,36.03,36.03,12842.0,28.0377,28.0454,28.0066,28.0066,12842.0
2015-07-10 13:50:00,36.03,36.06,36.03,36.05,17025.0,28.0066,28.0299,28.0066,28.0221,17025.0
2015-07-10 13:55:00,36.04,36.05,36.03,36.05,6250.0,28.0143,28.0221,28.0066,28.0221,6250.0
2015-07-10 14:00:00,36.05,36.08,36.04,36.08,8896.0,28.0221,28.0454,28.0143,28.0454,8896.0
2015-07-10 14:05:00,36.08,36.09,36.07,36.08,15282.0,28.0454,28.0532,28.0377,28.0454,15282.0
2015-07-10 14:10:00,36.08,36.09,36.07,36.09,9856.0,28.0454,28.0532,28.0377,28.0532,9856.0
2015-07-10 14:15:00,36.09,36.11,36.08,36.09,30448.0,28.0532,28.0687,28.0454,28.0532,30448.0
2015-07-10 14:20:00,36.1,36.1,36.09,36.09,9579.0,28.061,28.061,28.0532,28.0532,9579.0
2015-07-10 14:25:00,36.1,36.11,36.09,36.09,22859.0,28.061,28.0687,28.0532,28.0532,22859.0
2015-07-10 14:30:00,36.09,36.12,36.09,36.11,20033.0,28.0532,28.0765,28.0532,28.0687,20033.0
2015-07-10 14:35:00,36.1,36.12,36.1,36.12,9449.0,28.061,28.0765,28.061,28.0765,9449.0
2015-07-10 14:40:00,36.12,36.13,36.11,36.12,19786.0,28.0765,28.0843,28.0687,28.0765,19786.0
2015-07-10 14:45:00,36.12,36.12,36.11,36.12,9227.0,28.0765,28.0765,28.0687,28.0765,9227.0
2015-07-10 14:50:00,36.12,36.12,36.11,36.12,10797.0,28.0765,28.0765,28.0687,28.0765,10797.0
2015-07-10 14:55:00,36.11,36.12,36.08,36.1,23594.0,28.0687,28.0765,28.0454,28.061,23594.0
2015-07-10 15:00:00,36.09,36.11,36.07,36.07,28301.0,28.0532,28.0687,28.0377,28.0377,28301.0
2015-07-10 15:05:00,36.07,36.09,36.07,36.09,16358.0,28.0377,28.0532,28.0377,28.0532,16358.0
2015-07-10 15:10:00,36.09,36.11,36.08,36.1,33776.0,28.0532,28.0687,28.0454,28.061,33776.0
2015-07-10 15:15:00,36.1,36.12,36.1,36.11,21474.0,28.061,28.0765,28.061,28.0687,21474.0
2015-07-10 15:20:00,36.12,36.12,36.09,36.11,21267.0,28.0765,28.0765,28.0532,28.0687,21267.0
2015-07-10 15:25:00,36.11,36.11,36.09,36.11,22175.0,28.0687,28.0687,28.0532,28.0687,22175.0
2015-07-10 15:30:00,36.1,36.11,36.07,36.09,28776.0,28.061,28.0687,28.0377,28.0532,28776.0
2015-07-10 15:35:00,36.09,36.1,36.06,36.07,57350.0,28.0532,28.061,28.0299,28.0377,57350.0
2015-07-10 15:40:00,36.07,36.07,36.05,36.06,66868.0,28.0377,28.0377,28.0221,28.0299,66868.0
2015-07-10 15:45:00,36.07,36.08,36.06,36.07,45215.0,28.0377,28.0454,28.0299,28.0377,45215.0
2015-07-10 15:50:00,36.07,36.07,36.06,36.07,47469.0,28.0377,28.0377,28.0299,28.0377,47469.0
2015-07-10 15:55:00,36.07,36.07,36.04,36.05,242703.0,28.0377,28.0377,28.0143,28.0221,242703.0
2015-07-13 09:30:00,36.16,36.3,36.15,36.18,45465.0,28.1076,28.2164,28.0998,28.1232,45465.0
2015-07-13 09:35:00,36.2,36.22,36.17,36.19,20856.0,28.1387,28.1542,28.1154,28.1309,20856.0
2015-07-13 09:40:00,36.18,36.21,36.15,36.16,69207.0,28.1232,28.1465,28.0998,28.1076,69207.0
2015-07-13 09:45:00,36.16,36.21,36.15,36.2,25837.0,28.1076,28.1465,28.0998,28.1387,25837.0
2015-07-13 09:50:00,36.21,36.27,36.2,36.26,20042.0,28.1465,28.1931,28.1387,28.1853,20042.0
2015-07-13 09:55:00,36.26,36.32,36.25,36.29,24355.0,28.1853,28.232,28.1776,28.2087,24355.0
2015-07-13 10:00:00,36.29,36.31,36.27,36.29,21760.0,28.2087,28.2242,28.1931,28.2087,21760.0
2015-07-13 10:05:00,36.29,36.29,36.24,36.25,35155.0,28.2087,28.2087,28.1698,28.1776,35155.0
2015-07-13 10:10:00,36.26,36.26,36.23,36.23,42222.0,28.1853,28.1853,28.162,28.162,42222.0
2015-07-13 10:15:00,36.23,36.23,36.2,36.2,46060.0,28.162,28.162,28.1387,28.1387,46060.0
2015-07-13 10:20:00,36.21,36.21,36.18,36.2,23600.0,28.1465,28.1465,28.1232,28.1387,23600.0
2015-07-13 10:25:00,36.21,36.21,36.19,36.21,14844.0,28.1465,28.1465,28.1309,28.1465,14844.0
2015-07-13 10:30:00,36.21,36.21,36.19,36.19,28007.0,28.1465,28.1465,28.1309,28.1309,28007.0
2015-07-13 10:35:00,36.19,36.2,36.19,36.2,17117.0,28.1309,28.1387,28.1309,28.1387,17117.0
2015-07-13 10:40:00,36.2,36.21,36.19,36.21,16488.0,28.1387,28.1465,28.1309,28.1465,16488.0
2015-07-13 10:45:00,36.21,36.22,36.2,36.22,8219.0,28.1465,28.1542,28.1387,28.1542,8219.0
2015-07-13 10:50:00,36.22,36.22,36.2,36.2,4330.0,28.1542,28.1542,28.1387,28.1387,4330.0
2015-07-13 10:55:00,36.21,36.22,36.2,36.22,11701.0,28.1465,28.1542,28.1387,28.1542,11701.0
2015-07-13 11:00:00,36.22,36.24,36.21,36.23,22471.0,28.1542,28.1698,28.1465,28.162,22471.0
2015-07-13 11:05:00,36.24,36.26,36.24,36.25,22588.0,28.1698,28.1853,28.1698,28.1776,22588.0
2015-07-13 11:10:00,36.25,36.27,36.25,36.25,23155.0,28.1776,28.1931,28.1776,28.1776,23155.0
2015-07-13 11:15:00,36.25,36.27,36.24,36.26,15619.0,28.1776,28.1931,28.1698,28.1853,15619.0
2015-07-13 11:20:00,36.26,36.28,36.26,36.28,22192.0,28.1853,28.2009,28.1853,28.2009,22192.0
2015-07-13 11:25:00,36.27,36.29,36.27,36.28,20553.0,28.1931,28.2087,28.1931,28.2009,20553.0
2015-07-13 11:30:00,36.29,36.3,36.25,36.3,56205.0,28.2087,28.2164,28.1776,28.2164,56205.0
2015-07-13 11:35:00,36.3,36.3,36.27,36.27,18818.0,28.2164,28.2164,28.1931,28.1931,18818.0
2015-07-13 11:40:00,36.27,36.27,36.24,36.25,11934.0,28.1931,28.1931,28.1698,28.1776,11934.0
2015-07-13 11:45:00,36.25,36.26,36.24,36.24,8783.0,28.1776,28.1853,28.1698,28.1698,8783.0
2015-07-13 11:50:00,36.25,36.26,36.21,36.21,23160.0,28.1776,28.1853,28.1465,28.1465,23160.0
2015-07-13 11:55:00,36.21,36.22,36.2,36.2,21661.0,28.1465,28.1542,28.1387,28.1387,21661.0
2015-07-13 12:00:00,36.21,36.22,36.2,36.21,9133.0,28.1465,28.1542,28.1387,28.1465,9133.0
2015-07-13 12:05:00,36.21,36.22,36.2,36.21,14595.0,28.1465,28.1542,28.1387,28.1465,14595.0
2015-07-13 12:10:00,36.2,36.22,36.19,36.2,12371.0,28.1387,28.1542,28.1309,28.1387,12371.0
2015-07-13 12:15:00,36.2,36.21,36.19,36.2,16518.0,28.1387,28.1465,28.1309,28.1387,16518.0
2015-07-13 12:20:00,36.21,36.21,36.19,36.21,15580.0,28.1465,28.1465,28.1309,28.1465,15580.0
2015-07-13 12:25:00,36.2,36.21,36.2,36.2,16619.0,28.1387,28.1465,28.1387,28.1387,16619.0
2015-07-13 12:30:00,36.21,36.21,36.17,36.18,22007.0,28.1465,28.1465,28.1154,28.1232,22007.0
2015-07-13 12:35:00,36.17,36.18,36.15,36.15,9591.0,28.1154,28.1232,28.0998,28.0998,9591.0
2015-07-13 12:40:00,36.15,36.15,36.12,36.13,18376.0,28.0998,28.0998,28.0765,28.0843,18376.0
2015-07-13 12:45:00,36.14,36.14,36.11,36.11,13747.0,28.0921,28.0921,28.0687,28.0687,13747.0
2015-07-13 12:50:00,36.11,36.12,36.09,36.1,69448.0,28.0687,28.0765,28.0532,28.061,69448.0
2015-07-13 12:55:00,36.1,36.1,36.08,36.09,15465.0,28.061,28.061,28.0454,28.0532,15465.0
2015-07-13 13:00:00,36.09,36.1,36.08,36.08,30718.0,28.0532,28.061,28.0454,28.0454,30718.0
2015-07-13 13:05:00,36.08,36.1,36.08,36.09,19632.0,28.0454,28.061,28.0454,28.0532,19632.0
2015-07-13 13:10:00,36.09,36.1,36.07,36.07,39764.0,28.0532,28.061,28.0377,28.0377,39764.0
2015-07-13 13:15:00,36.07,36.13,36.06,36.12,58084.0,28.0377,28.0843,28.0299,28.0765,58084.0
2015-07-13 13:20:00,36.13,36.14,36.12,36.14,20118.0,28.0843,28.0921,28.0765,28.0921,20118.0
2015-07-13 13:25:00,36.14,36.14,36.13,36.14,3306.0,28.0921,28.0921,28.0843,28.0921,3306.0
2015-07-13 13:30:00,36.14,36.14,36.13,36.13,4498.0,28.0921,28.0921,28.0843,28.0843,4498.0
2015-07-13 13:35:00,36.14,36.14,36.13,36.14,7584.0,28.0921,28.0921,28.0843,28.0921,7584.0
2015-07-13 13:40:00,36.14,36.14,36.12,36.13,17796.0,28.0921,28.0921,28.0765,28.0843,17796.0
2015-07-13 13:45:00,36.14,36.14,36.11,36.13,10789.0,28.0921,28.0921,28.0687,28.0843,10789.0
2015-07-13 13:50:00,36.13,36.13,36.11,36.12,18974.0,28.0843,28.0843,28.0687,28.0765,18974.0
2015-07-13 13:55:00,36.11,36.12,36.1,36.11,9704.0,28.0687,28.0765,28.061,28.0687,9704.0
2015-07-13 14:00:00,36.11,36.12,36.1,36.11,13826.0,28.0687,28.0765,28.061,28.0687,13826.0
2015-07-13 14:05:00,36.11,36.12,36.09,36.11,9542.0,28.0687,28.0765,28.0532,28.0687,9542.0
2015-07-13 14:10:00,36.12,36.14,36.11,36.13,14715.0,28.0765,28.0921,28.0687,28.0843,14715.0
2015-07-13 14:15:00,36.13,36.14,36.12,36.12,4529.0,28.0843,28.0921,28.0765,28.0765,4529.0
2015-07-13 14:20:00,36.13,36.14,36.12,36.12,26613.0,28.0843,28.0921,28.0765,28.0765,26613.0
2015-07-13 14:25:00,36.13,36.13,36.12,36.13,4507.0,28.0843,28.0843,28.0765,28.0843,4507.0
2015-07-13 14:30:00,36.13,36.14,36.12,36.13,28983.0,28.0843,28.0921,28.0765,28.0843,28983.0
2015-07-13 14:35:00,36.14,36.14,36.12,36.13,15304.0,28.0921,28.0921,28.0765,28.0843,15304.0
2015-07-13 14:40:00,36.13,36.14,36.11,36.13,39684.0,28.0843,28.0921,28.0687,28.0843,39684.0
2015-07-13 14:45:00,36.12,36.13,36.11,36.12,21906.0,28.0765,28.0843,28.0687,28.0765,21906.0
2015-07-13 14:50:00,36.13,36.13,36.12,36.13,8790.0,28.0843,28.0843,28.0765,28.0843,8790.0
2015-07-13 14:55:00,36.13,36.17,36.12,36.17,25424.0,28.0843,28.1154,28.0765,28.1154,25424.0
2015-07-13 15:00:00,36.16,36.19,36.16,36.16,33218.0,28.1076,28.1309,28.1076,28.1076,33218.0
2015-07-13 15:05:00,36.16,36.17,36.15,36.16,18869.0,28.1076,28.1154,28.0998,28.1076,18869.0
2015-07-13 15:10:00,36.16,36.17,36.14,36.14,39925.0,28.1076,28.1154,28.0921,28.0921,39925.0
2015-07-13 15:15:00,36.14,36.16,36.14,36.14,25577.0,28.0921,28.1076,28.0921,28.0921,25577.0
2015-07-13 15:20:00,36.15,36.15,36.12,36.13,60813.0,28.0998,28.0998,28.0765,28.0843,60813.0
2015-07-13 15:25:00,36.12,36.13,36.1,36.11,81386.0,28.0765,28.0843,28.061,28.0687,81386.0
2015-07-13 15:30:00,36.11,36.11,36.08,36.11,139716.0,28.0687,28.0687,28.0454,28.0687,139716.0
2015-07-13 15:35:00,36.11,36.11,36.09,36.1,66100.0,28.0687,28.0687,28.0532,28.061,66100.0
2015-07-13 15:40:00,36.11,36.12,36.1,36.12,54833.0,28.0687,28.0765,28.061,28.0765,54833.0
2015-07-13 15:45:00,36.12,36.14,36.11,36.14,64905.0,28.0765,28.0921,28.0687,28.0921,64905.0
2015-07-13 15:50:00,36.14,36.16,36.13,36.14,102915.0,28.0921,28.1076,28.0843,28.0921,102915.0
2015-07-13 15:55:00,36.13,36.15,36.1,36.1,196984.0,28.0843,28.0998,28.061,28.061,196984.0
2015-07-14 09:30:00,36.11,36.16,36.07,36.09,55927.0,28.0687,28.1076,28.0377,28.0532,55927.0
2015-07-14 09:35:00,36.09,36.12,36.08,36.11,50826.0,28.0532,28.0765,28.0454,28.0687,50826.0
2015-07-14 09:40:00,36.11,36.2,36.11,36.19,21090.0,28.0687,28.1387,28.0687,28.1309,21090.0
2015-07-14 09:45:00,36.2,36.21,36.17,36.19,34201.0,28.1387,28.1465,28.1154,28.1309,34201.0
2015-07-14 09:50:00,36.19,36.23,36.18,36.19,35698.0,28.1309,28.162,28.1232,28.1309,35698.0
2015-07-14 09:55:00,36.2,36.21,36.18,36.2,21842.0,28.1387,28.1465,28.1232,28.1387,21842.0
2015-07-14 10:00:00,36.19,36.21,36.13,36.15,21233.0,28.1309,28.1465,28.0843,28.0998,21233.0
2015-07-14 10:05:00,36.14,36.14,36.1,36.11,19222.0,28.0921,28.0921,28.061,28.0687,19222.0
2015-07-14 10:10:00,36.1,36.16,36.1,36.13,37196.0,28.061,28.1076,28.061,28.0843,37196.0
2015-07-14 10:15:00,36.13,36.13,36.1,36.11,26641.0,28.0843,28.0843,28.061,28.0687,26641.0
2015-07-14 10:20:00,36.11,36.14,36.1,36.12,28862.0,28.0687,28.0921,28.061,28.0765,28862.0
2015-07-14 10:25:00,36.12,36.15,36.11,36.12,19359.0,28.0765,28.0998,28.0687,28.0765,19359.0
2015-07-14 10:30:00,36.13,36.15,36.07,36.08,22813.0,28.0843,28.0998,28.0377,28.0454,22813.0
2015-07-14 10:35:00,36.08,36.1,36.07,36.09,10006.0,28.0454,28.061,28.0377,28.0532,10006.0
2015-07-14 10:40:00,36.1,36.1,36.08,36.1,15546.0,28.061,28.061,28.0454,28.061,15546.0
2015-07-14 10:45:00,36.1,36.12,36.05,36.06,31212.0,28.061,28.0765,28.0221,28.0299,31212.0
2015-07-14 10:50:00,36.06,36.07,36.03,36.05,28234.0,28.0299,28.0377,28.0066,28.0221,28234.0
2015-07-14 10:55:00,36.05,36.06,36.03,36.05,26493.0,28.0221,28.0299,28.0066,28.0221,26493.0
2015-07-14 11:00:00,36.07,36.09,36.06,36.09,9035.0,28.0377,28.0532,28.0299,28.0532,9035.0
2015-07-14 11:05:00,36.09,36.12,36.09,36.1,33371.0,28.0532,28.0765,28.0532,28.061,33371.0
2015-07-14 11:10:00,36.11,36.12,36.09,36.09,29470.0,28.0687,28.0765,28.0532,28.0532,29470.0
2015-07-14 11:15:00,36.1,36.14,36.09,36.13,23918.0,28.061,28.0921,28.0532,28.0843,23918.0
2015-07-14 11:20:00,36.13,36.15,36.12,36.15,25365.0,28.0843,28.0998,28.0765,28.0998,25365.0
2015-07-14 11:25:00,36.15,36.18,36.14,36.16,26678.0,28.0998,28.1232,28.0921,28.1076,26678.0
2015-07-14 11:30:00,36.16,36.18,36.16,36.18,7260.0,28.1076,28.1232,28.1076,28.1232,7260.0
2015-07-14 11:35:00,36.18,36.18,36.17,36.18,7676.0,28.1232,28.1232,28.1154,28.1232,7676.0
2015-07-14 11:40:00,36.17,36.18,36.16,36.16,33294.0,28.1154,28.1232,28.1076,28.1076,33294.0
2015-07-14 11:45:00,36.17,36.17,36.12,36.13,19508.0,28.1154,28.1154,28.0765,28.0843,19508.0
2015-07-14 11:50:00,36.12,36.15,36.12,36.14,22892.0,28.0765,28.0998,28.0765,28.0921,22892.0
2015-07-14 11:55:00,36.13,36.14,36.11,36.13,12372.0,28.0843,28.0921,28.0687,28.0843,12372.0
2015-07-14 12:00:00,36.13,36.13,36.08,36.08,27390.0,28.0843,28.0843,28.0454,28.0454,27390.0
2015-07-14 12:05:00,36.08,36.09,36.07,36.08,16776.0,28.0454,28.0532,28.0377,28.0454,16776.0
2015-07-14 12:10:00,36.07,36.12,36.07,36.11,53398.0,28.0377,28.0765,28.0377,28.0687,53398.0
2015-07-14 12:15:00,36.1,36.11,36.09,36.09,20396.0,28.061,28.0687,28.0532,28.0532,20396.0
2015-07-14 12:20:00,36.09,36.1,36.07,36.08,20002.0,28.0532,28.061,28.0377,28.0454,20002.0
2015-07-14 12:25:00,36.08,36.09,36.07,36.09,25806.0,28.0454,28.0532,28.0377,28.0532,25806.0
2015-07-14 12:30:00,36.08,36.09,36.07,36.07,8850.0,28.0454,28.0532,28.0377,28.0377,8850.0
2015-07-14 12:35:00,36.07,36.08,36.07,36.07,14850.0,28.0377,28.0454,28.0377,28.0377,14850.0
2015-07-14 12:40:00,36.07,36.08,36.04,36.05,15090.0,28.0377,28.0454,28.0143,28.0221,15090.0
2015-07-14 12:45:00,36.04,36.05,36.01,36.04,23606.0,28.0143,28.0221,27.991,28.0143,23606.0
2015-07-14 12:50:00,36.04,36.05,36.03,36.03,12119.0,28.0143,28.0221,28.0066,28.0066,12119.0
2015-07-14 12:55:00,36.03,36.06,36.01,36.05,86906.0,28.0066,28.0299,27.991,28.0221,86906.0
2015-07-14 13:00:00,36.05,36.07,36.04,36.05,13671.0,28.0221,28.0377,28.0143,28.0221,13671.0
2015-07-14 13:05:00,36.05,36.07,36.05,36.07,11547.0,28.0221,28.0377,28.0221,28.0377,11547.0
2015-07-14 13:10:00,36.06,36.08,36.06,36.07,15764.0,28.0299,28.0454,28.0299,28.0377,15764.0
2015-07-14 13:15:00,36.08,36.08,36.06,36.06,21303.0,28.0454,28.0454,28.0299,28.0299,21303.0
2015-07-14 13:20:00,36.07,36.08,36.06,36.07,15895.0,28.0377,28.0454,28.0299,28.0377,15895.0
2015-07-14 13:25:00,36.06,36.08,36.06,36.08,5139.0,28.0299,28.0454,28.0299,28.0454,5139.0
2015-07-14 13:30:00,36.08,36.09,36.06,36.08,34584.0,28.0454,28.0532,28.0299,28.0454,34584.0
2015-07-14 13:35:00,36.08,36.1,36.08,36.1,6488.0,28.0454,28.061,28.0454,28.061,6488.0
2015-07-14 13:40:00,36.1,36.1,36.08,36.1,8202.0,28.061,28.061,28.0454,28.061,8202.0
2015-07-14 13:45:00,36.09,36.11,36.08,36.1,17986.0,28.0532,28.0687,28.0454,28.061,17986.0
2015-07-14 13:50:00,36.1,36.12,36.1,36.11,9015.0,28.061,28.0765,28.061,28.0687,9015.0
2015-07-14 13:55:00,36.11,36.12,36.1,36.11,16282.0,28.0687,28.0765,28.061,28.0687,16282.0
2015-07-14 14:00:00,36.11,36.12,36.11,36.12,4493.0,28.0687,28.0765,28.0687,28.0765,4493.0
2015-07-14 14:05:00,36.11,36.12,36.1,36.12,30378.0,28.0687,28.0765,28.061,28.0765,30378.0
2015-07-14 14:10:00,36.11,36.12,36.1,36.1,15646.0,28.0687,28.0765,28.061,28.061,15646.0
2015-07-14 14:15:00,36.11,36.13,36.1,36.13,24245.0,28.0687,28.0843,28.061,28.0843,24245.0
2015-07-14 14:20:00,36.13,36.14,36.12,36.14,12766.0,28.0843,28.0921,28.0765,28.0921,12766.0
2015-07-14 14:25:00,36.13,36.14,36.13,36.13,8867.0,28.0843,28.0921,28.0843,28.0843,8867.0
2015-07-14 14:30:00,36.14,36.17,36.13,36.17,30455.0,28.0921,28.1154,28.0843,28.1154,30455.0
2015-07-14 14:35:00,36.17,36.18,36.16,36.18,13120.0,28.1154,28.1232,28.1076,28.1232,13120.0
2015-07-14 14:40:00,36.18,36.18,36.15,36.16,22366.0,28.1232,28.1232,28.0998,28.1076,22366.0
2015-07-14 14:45:00,36.16,36.17,36.14,36.16,18878.0,28.1076,28.1154,28.0921,28.1076,18878.0
2015-07-14 14:50:00,36.15,36.17,36.15,36.17,16160.0,28.0998,28.1154,28.0998,28.1154,16160.0
2015-07-14 14:55:00,36.17,36.18,36.16,36.18,13153.0,28.1154,28.1232,28.1076,28.1232,13153.0
2015-07-14 15:00:00,36.18,36.19,36.17,36.19,11299.0,28.1232,28.1309,28.1154,28.1309,11299.0
2015-07-14 15:05:00,36.19,36.19,36.18,36.19,27753.0,28.1309,28.1309,28.1232,28.1309,27753.0
2015-07-14 15:10:00,36.19,36.19,36.18,36.19,11268.0,28.1309,28.1309,28.1232,28.1309,11268.0
2015-07-14 15:15:00,36.19,36.19,36.18,36.19,11262.0,28.1309,28.1309,28.1232,28.1309,11262.0
2015-07-14 15:20:00,36.19,36.19,36.14,36.14,79337.0,28.1309,28.1309,28.0921,28.0921,79337.0
2015-07-14 15:25:00,36.15,36.16,36.14,36.14,42905.0,28.0998,28.1076,28.0921,28.0921,42905.0
2015-07-14 15:30:00,36.14,36.15,36.13,36.15,46331.0,28.0921,28.0998,28.0843,28.0998,46331.0
2015-07-14 15:35:00,36.15,36.16,36.13,36.15,61378.0,28.0998,28.1076,28.0843,28.0998,61378.0
2015-07-14 15:40:00,36.14,36.16,36.14,36.14,38027.0,28.0921,28.1076,28.0921,28.0921,38027.0
2015-07-14 15:45:00,36.15,36.17,36.15,36.16,82027.0,28.0998,28.1154,28.0998,28.1076,82027.0
2015-07-14 15:50:00,36.17,36.18,36.16,36.18,73247.0,28.1154,28.1232,28.1076,28.1232,73247.0
2015-07-14 15:55:00,36.17,36.18,36.14,36.16,228064.0,28.1154,28.1232,28.0921,28.1076,228064.0
2015-07-15 09:30:00,36.18,36.29,36.1,36.29,81959.0,28.1232,28.2087,28.061,28.2087,81959.0
2015-07-15 09:35:00,36.27,36.31,36.21,36.24,24964.0,28.1931,28.2242,28.1465,28.1698,24964.0
2015-07-15 09:40:00,36.25,36.25,36.19,36.2,20300.0,28.1776,28.1776,28.1309,28.1387,20300.0
2015-07-15 09:45:00,36.21,36.21,36.12,36.12,18298.0,28.1465,28.1465,28.0765,28.0765,18298.0
2015-07-15 09:50:00,36.12,36.14,36.11,36.12,24736.0,28.0765,28.0921,28.0687,28.0765,24736.0
2015-07-15 09:55:00,36.11,36.13,36.1,36.12,18412.0,28.0687,28.0843,28.061,28.0765,18412.0
2015-07-15 10:00:00,36.12,36.12,36.08,36.11,19282.0,28.0765,28.0765,28.0454,28.0687,19282.0
2015-07-15 10:05:00,36.11,36.12,36.09,36.12,11635.0,28.0687,28.0765,28.0532,28.0765,11635.0
2015-07-15 10:10:00,36.12,36.12,36.08,36.1,24208.0,28.0765,28.0765,28.0454,28.061,24208.0
2015-07-15 10:15:00,36.09,36.12,36.09,36.11,18771.0,28.0532,28.0765,28.0532,28.0687,18771.0
2015-07-15 10:20:00,36.11,36.12,36.08,36.11,12015.0,28.0687,28.0765,28.0454,28.0687,12015.0
2015-07-15 10:25:00,36.11,36.11,36.09,36.11,14772.0,28.0687,28.0687,28.0532,28.0687,14772.0
2015-07-15 10:30:00,36.11,36.11,36.09,36.11,16200.0,28.0687,28.0687,28.0532,28.0687,16200.0
2015-07-15 10:35:00,36.11,36.13,36.1,36.13,9804.0,28.0687,28.0843,28.061,28.0843,9804.0
2015-07-15 10:40:00,36.13,36.14,36.11,36.11,15680.0,28.0843,28.0921,28.0687,28.0687,15680.0
2015-07-15 10:45:00,36.11,36.12,36.09,36.1,11394.0,28.0687,28.0765,28.0532,28.061,11394.0
2015-07-15 10:50:00,36.11,36.13,36.1,36.11,9751.0,28.0687,28.0843,28.061,28.0687,9751.0
2015-07-15 10:55:00,36.11,36.13,36.11,36.13,5777.0,28.0687,28.0843,28.0687,28.0843,5777.0
2015-07-15 11:00:00,36.12,36.13,36.1,36.12,11484.0,28.0765,28.0843,28.061,28.0765,11484.0
2015-07-15 11:05:00,36.11,36.12,36.07,36.11,39624.0,28.0687,28.0765,28.0377,28.0687,39624.0
2015-07-15 11:10:00,36.11,36.11,36.09,36.09,14637.0,28.0687,28.0687,28.0532,28.0532,14637.0
2015-07-15 11:15:00,36.09,36.1,36.08,36.09,18856.0,28.0532,28.061,28.0454,28.0532,18856.0
2015-07-15 11:20:00,36.09,36.13,36.08,36.11,19252.0,28.0532,28.0843,28.0454,28.0687,19252.0
2015-07-15 11:25:00,36.1,36.11,36.09,36.1,16533.0,28.061,28.0687,28.0532,28.061,16533.0
2015-07-15 11:30:00,36.09,36.13,36.09,36.12,13221.0,28.0532,28.0843,28.0532,28.0765,13221.0
2015-07-15 11:35:00,36.13,36.13,36.09,36.13,17761.0,28.0843,28.0843,28.0532,28.0843,17761.0
2015-07-15 11:40:00,36.13,36.14,36.12,36.12,12860.0,28.0843,28.0921,28.0765,28.0765,12860.0
2015-07-15 11:45:00,36.13,36.13,36.1,36.12,10121.0,28.0843,28.0843,28.061,28.0765,10121.0
2015-07-15 11:50:00,36.12,36.12,36.09,36.09,13390.0,28.0765,28.0765,28.0532,28.0532,13390.0
2015-07-15 11:55:00,36.09,36.11,36.09,36.11,10331.0,28.0532,28.0687,28.0532,28.0687,10331.0
2015-07-15 12:00:00,36.11,36.13,36.1,36.13,12655.0,28.0687,28.0843,28.061,28.0843,12655.0
2015-07-15 12:05:00,36.13,36.14,36.11,36.12,12698.0,28.0843,28.0921,28.0687,28.0765,12698.0
2015-07-15 12:10:00,36.13,36.13,36.11,36.12,4408.0,28.0843,28.0843,28.0687,28.0765,4408.0
2015-07-15 12:15:00,36.12,36.14,36.1,36.1,18365.0,28.0765,28.0921,28.061,28.061,18365.0
2015-07-15 12:20:00,36.11,36.11,36.09,36.1,10049.0,28.0687,28.0687,28.0532,28.061,10049.0
2015-07-15 12:25:00,36.11,36.11,36.09,36.1,4615.0,28.0687,28.0687,28.0532,28.061,4615.0
2015-07-15 12:30:00,36.1,36.11,36.08,36.09,7051.0,28.061,28.0687,28.0454,28.0532,7051.0
2015-07-15 12:35:00,36.09,36.1,36.07,36.08,78138.0,28.0532,28.061,28.0377,28.0454,78138.0
2015-07-15 12:40:00,36.08,36.1,36.08,36.09,123043.0,28.0454,28.061,28.0454,28.0532,123043.0
2015-07-15 12:45:00,36.09,36.09,36.07,36.09,13367.0,28.0532,28.0532,28.0377,28.0532,13367.0
2015-07-15 12:50:00,36.09,36.09,36.05,36.07,11541.0,28.0532,28.0532,28.0221,28.0377,11541.0
2015-07-15 12:55:00,36.06,36.08,36.05,36.07,21650.0,28.0299,28.0454,28.0221,28.0377,21650.0
2015-07-15 13:00:00,36.07,36.07,36.05,36.05,10605.0,28.0377,28.0377,28.0221,28.0221,10605.0
2015-07-15 13:05:00,36.06,36.08,36.05,36.07,18657.0,28.0299,28.0454,28.0221,28.0377,18657.0
2015-07-15 13:10:00,36.07,36.09,36.06,36.07,21179.0,28.0377,28.0532,28.0299,28.0377,21179.0
2015-07-15 13:15:00,36.08,36.08,36.06,36.08,17412.0,28.0454,28.0454,28.0299,28.0454,17412.0
2015-07-15 13:20:00,36.08,36.08,36.06,36.07,15137.0,28.0454,28.0454,28.0299,28.0377,15137.0
2015-07-15 13:25:00,36.07,36.08,36.06,36.08,12482.0,28.0377,28.0454,28.0299,28.0454,12482.0
2015-07-15 13:30:00,36.08,36.09,36.07,36.08,132407.0,28.0454,28.0532,28.0377,28.0454,132407.0
2015-07-15 13:35:00,36.08,36.09,36.06,36.06,71371.0,28.0454,28.0532,28.0299,28.0299,71371.0
2015-07-15 13:40:00,36.06,36.07,36.04,36.05,51514.0,28.0299,28.0377,28.0143,28.0221,51514.0
2015-07-15 13:45:00,36.05,36.06,36.03,36.04,18302.0,28.0221,28.0299,28.0066,28.0143,18302.0
2015-07-15 13:50:00,36.05,36.06,36.04,36.05,13613.0,28.0221,28.0299,28.0143,28.0221,13613.0
2015-07-15 13:55:00,36.05,36.06,36.04,36.05,7663.0,28.0221,28.0299,28.0143,28.0221,7663.0
2015-07-15 14:00:00,36.05,36.07,36.04,36.07,11360.0,28.0221,28.0377,28.0143,28.0377,11360.0
2015-07-15 14:05:00,36.07,36.08,36.05,36.07,26450.0,28.0377,28.0454,28.0221,28.0377,26450.0
2015-07-15 14:10:00,36.08,36.09,36.07,36.09,6774.0,28.0454,28.0532,28.0377,28.0532,6774.0
2015-07-15 14:15:00,36.09,36.12,36.08,36.11,16779.0,28.0532,28.0765,28.0454,28.0687,16779.0
2015-07-15 14:20:00,36.11,36.12,36.1,36.12,3533.0,28.0687,28.0765,28.061,28.0765,3533.0
2015-07-15 14:25:00,36.12,36.13,36.11,36.13,14617.0,28.0765,28.0843,28.0687,28.0843,14617.0
2015-07-15 14:30:00,36.13,36.13,36.1,36.11,18975.0,28.0843,28.0843,28.061,28.0687,18975.0
2015-07-15 14:35:00,36.1,36.1,36.06,36.07,13353.0,28.061,28.061,28.0299,28.0377,13353.0
2015-07-15 14:40:00,36.07,36.08,36.02,36.02,22790.0,28.0377,28.0454,27.9988,27.9988,22790.0
2015-07-15 14:45:00,36.01,36.02,35.97,36.01,36505.0,27.991,27.9988,27.9599,27.991,36505.0
2015-07-15 14:50:00,36.01,36.02,36.0,36.02,12481.0,27.991,27.9988,27.9832,27.9988,12481.0
2015-07-15 14:55:00,36.02,36.04,36.01,36.04,22990.0,27.9988,28.0143,27.991,28.0143,22990.0
2015-07-15 15:00:00,36.04,36.05,36.03,36.05,17723.0,28.0143,28.0221,28.0066,28.0221,17723.0
2015-07-15 15:05:00,36.04,36.05,36.03,36.03,18283.0,28.0143,28.0221,28.0066,28.0066,18283.0
2015-07-15 15:10:00,36.03,36.06,36.02,36.04,29158.0,28.0066,28.0299,27.9988,28.0143,29158.0
2015-07-15 15:15:00,36.04,36.04,36.01,36.04,22296.0,28.0143,28.0143,27.991,28.0143,22296.0
2015-07-15 15:20:00,36.04,36.04,36.0,36.02,23965.0,28.0143,28.0143,27.9832,27.9988,23965.0
2015-07-15 15:25:00,36.02,36.04,36.01,36.04,13366.0,27.9988,28.0143,27.991,28.0143,13366.0
2015-07-15 15:30:00,36.05,36.05,36.02,36.05,40232.0,28.0221,28.0221,27.9988,28.0221,40232.0
2015-07-15 15:35:00,36.04,36.06,36.02,36.03,30285.0,28.0143,28.0299,27.9988,28.0066,30285.0
2015-07-15 15:40:00,36.04,36.04,36.01,36.03,68186.0,28.0143,28.0143,27.991,28.0066,68186.0
2015-07-15 15:45:00,36.02,36.03,36.02,36.03,34654.0,27.9988,28.0066,27.9988,28.0066,34654.0
2015-07-15 15:50:00,36.02,36.06,36.02,36.05,53363.0,27.9988,28.0299,27.9988,28.0221,53363.0
2015-07-15 15:55:00,36.06,36.06,35.99,36.02,292396.0,28.0299,28.0299,27.9755,27.9988,292396.0
2015-07-16 09:30:00,36.11,36.16,35.99,36.1,29451.0,28.0687,28.1076,27.9755,28.061,29451.0
2015-07-16 09:35:00,36.11,36.14,36.06,36.08,11785.0,28.0687,28.0921,28.0299,28.0454,11785.0
2015-07-16 09:40:00,36.09,36.15,36.08,36.12,32447.0,28.0532,28.0998,28.0454,28.0765,32447.0
2015-07-16 09:45:00,36.13,36.14,36.09,36.09,20358.0,28.0843,28.0921,28.0532,28.0532,20358.0
2015-07-16 09:50:00,36.09,36.11,36.09,36.11,5727.0,28.0532,28.0687,28.0532,28.0687,5727.0
2015-07-16 09:55:00,36.11,36.11,36.07,36.08,15148.0,28.0687,28.0687,28.0377,28.0454,15148.0
2015-07-16 10:00:00,36.06,36.09,36.06,36.09,9032.0,28.0299,28.0532,28.0299,28.0532,9032.0
2015-07-16 10:05:00,36.08,36.1,36.07,36.1,22457.0,28.0454,28.061,28.0377,28.061,22457.0
2015-07-16 10:10:00,36.09,36.1,36.06,36.06,13194.0,28.0532,28.061,28.0299,28.0299,13194.0
2015-07-16 10:15:00,36.07,36.1,36.06,36.09,20673.0,28.0377,28.061,28.0299,28.0532,20673.0
2015-07-16 10:20:00,36.09,36.11,36.08,36.11,42692.0,28.0532,28.0687,28.0454,28.0687,42692.0
2015-07-16 10:25:00,36.1,36.11,36.08,36.09,12435.0,28.061,28.0687,28.0454,28.0532,12435.0
2015-07-16 10:30:00,36.1,36.11,36.09,36.1,25128.0,28.061,28.0687,28.0532,28.061,25128.0
2015-07-16 10:35:00,36.1,36.1,36.07,36.1,27071.0,28.061,28.061,28.0377,28.061,27071.0
2015-07-16 10:40:00,36.09,36.1,36.07,36.09,18063.0,28.0532,28.061,28.0377,28.0532,18063.0
2015-07-16 10:45:00,36.09,36.1,36.08,36.09,13045.0,28.0532,28.061,28.0454,28.0532,13045.0
2015-07-16 10:50:00,36.09,36.1,36.08,36.08,14516.0,28.0532,28.061,28.0454,28.0454,14516.0
2015-07-16 10:55:00,36.08,36.09,36.08,36.08,15216.0,28.0454,28.0532,28.0454,28.0454,15216.0
2015-07-16 11:00:00,36.08,36.08,36.07,36.08,4100.0,28.0454,28.0454,28.0377,28.0454,4100.0
2015-07-16 11:05:00,36.07,36.08,36.04,36.04,14947.0,28.0377,28.0454,28.0143,28.0143,14947.0
2015-07-16 11:10:00,36.04,36.05,36.04,36.05,7673.0,28.0143,28.0221,28.0143,28.0221,7673.0
2015-07-16 11:15:00,36.05,36.05,35.98,36.0,72497.0,28.0221,28.0221,27.9677,27.9832,72497.0
2015-07-16 11:20:00,36.0,36.01,35.98,36.01,42655.0,27.9832,27.991,27.9677,27.991,42655.0
2015-07-16 11:25:00,36.01,36.03,36.0,36.02,22676.0,27.991,28.0066,27.9832,27.9988,22676.0
2015-07-16 11:30:00,36.02,36.04,36.02,36.02,17845.0,27.9988,28.0143,27.9988,27.9988,17845.0
2015-07-16 11:35:00,36.02,36.05,36.02,36.05,23806.0,27.9988,28.0221,27.9988,28.0221,23806.0
2015-07-16 11:40:00,36.05,36.1,36.04,36.1,39158.0,28.0221,28.061,28.0143,28.061,39158.0
2015-07-16 11:45:00,36.1,36.12,36.09,36.11,11193.0,28.061,28.0765,28.0532,28.0687,11193.0
2015-07-16 11:50:00,36.12,36.12,36.1,36.11,13617.0,28.0765,28.0765,28.061,28.0687,13617.0
2015-07-16 11:55:00,36.11,36.13,36.1,36.11,15994.0,28.0687,28.0843,28.061,28.0687,15994.0
2015-07-16 12:00:00,36.1,36.1,36.07,36.08,28489.0,28.061,28.061,28.0377,28.0454,28489.0
2015-07-16 12:05:00,36.08,36.08,36.05,36.05,51040.0,28.0454,28.0454,28.0221,28.0221,51040.0
2015-07-16 12:10:00,36.06,36.07,36.05,36.07,7530.0,28.0299,28.0377,28.0221,28.0377,7530.0
2015-07-16 12:15:00,36.06,36.09,36.05,36.09,19809.0,28.0299,28.0532,28.0221,28.0532,19809.0
2015-07-16 12:20:00,36.09,36.11,36.08,36.1,14317.0,28.0532,28.0687,28.0454,28.061,14317.0
2015-07-16 12:25:00,36.11,36.14,36.1,36.11,15821.0,28.0687,28.0921,28.061,28.0687,15821.0
2015-07-16 12:30:00,36.11,36.12,36.09,36.11,11038.0,28.0687,28.0765,28.0532,28.0687,11038.0
2015-07-16 12:35:00,36.11,36.14,36.1,36.13,11173.0,28.0687,28.0921,28.061,28.0843,11173.0
2015-07-16 12:40:00,36.13,36.16,36.13,36.15,20487.0,28.0843,28.1076,28.0843,28.0998,20487.0
2015-07-16 12:45:00,36.15,36.16,36.14,36.15,17698.0,28.0998,28.1076,28.0921,28.0998,17698.0
2015-07-16 12:50:00,36.15,36.16,36.12,36.14,8718.0,28.0998,28.1076,28.0765,28.0921,8718.0
2015-07-16 12:55:00,36.13,36.14,36.11,36.12,13596.0,28.0843,28.0921,28.0687,28.0765,13596.0
2015-07-16 13:00:00,36.12,36.15,36.11,36.14,14568.0,28.0765,28.0998,28.0687,28.0921,14568.0
2015-07-16 13:05:00,36.14,36.17,36.14,36.16,11584.0,28.0921,28.1154,28.0921,28.1076,11584.0
2015-07-16 13:10:00,36.16,36.19,36.16,36.19,22908.0,28.1076,28.1309,28.1076,28.1309,22908.0
2015-07-16 13:15:00,36.19,36.2,36.15,36.16,42381.0,28.1309,28.1387,28.0998,28.1076,42381.0
2015-07-16 13:20:00,36.17,36.18,36.16,36.16,9618.0,28.1154,28.1232,28.1076,28.1076,9618.0
2015-07-16 13:25:00,36.16,36.18,36.16,36.18,29670.0,28.1076,28.1232,28.1076,28.1232,29670.0
2015-07-16 13:30:00,36.17,36.18,36.15,36.15,11018.0,28.1154,28.1232,28.0998,28.0998,11018.0
2015-07-16 13:35:00,36.15,36.16,36.14,36.16,13487.0,28.0998,28.1076,28.0921,28.1076,13487.0
2015-07-16 13:40:00,36.15,36.17,36.14,36.16,21026.0,28.0998,28.1154,28.0921,28.1076,21026.0
2015-07-16 13:45:00,36.17,36.2,36.16,36.2,17369.0,28.1154,28.1387,28.1076,28.1387,17369.0
2015-07-16 13:50:00,36.19,36.21,36.18,36.21,14911.0,28.1309,28.1465,28.1232,28.1465,14911.0
2015-07-16 13:55:00,36.21,36.22,36.19,36.2,17072.0,28.1465,28.1542,28.1309,28.1387,17072.0
2015-07-16 14:00:00,36.19,36.19,36.15,36.15,37880.0,28.1309,28.1309,28.0998,28.0998,37880.0
2015-07-16 14:05:00,36.15,36.17,36.13,36.14,26943.0,28.0998,28.1154,28.0843,28.0921,26943.0
2015-07-16 14:10:00,36.14,36.14,36.09,36.1,107407.0,28.0921,28.0921,28.0532,28.061,107407.0
2015-07-16 14:15:00,36.11,36.12,36.09,36.1,15709.0,28.0687,28.0765,28.0532,28.061,15709.0
2015-07-16 14:20:00,36.09,36.11,36.09,36.11,9400.0,28.0532,28.0687,28.0532,28.0687,9400.0
2015-07-16 14:25:00,36.11,36.12,36.1,36.11,5860.0,28.0687,28.0765,28.061,28.0687,5860.0
2015-07-16 14:30:00,36.12,36.14,36.1,36.13,26974.0,28.0765,28.0921,28.061,28.0843,26974.0
2015-07-16 14:35:00,36.14,36.14,36.12,36.13,12282.0,28.0921,28.0921,28.0765,28.0843,12282.0
2015-07-16 14:40:00,36.13,36.14,36.12,36.13,15248.0,28.0843,28.0921,28.0765,28.0843,15248.0
2015-07-16 14:45:00,36.13,36.13,36.1,36.1,14437.0,28.0843,28.0843,28.061,28.061,14437.0
2015-07-16 14:50:00,36.1,36.11,36.1,36.11,7161.0,28.061,28.0687,28.061,28.0687,7161.0
2015-07-16 14:55:00,36.11,36.11,36.08,36.08,14613.0,28.0687,28.0687,28.0454,28.0454,14613.0
2015-07-16 15:00:00,36.08,36.1,36.06,36.07,52424.0,28.0454,28.061,28.0299,28.0377,52424.0
2015-07-16 15:05:00,36.08,36.08,36.07,36.08,17379.0,28.0454,28.0454,28.0377,28.0454,17379.0
2015-07-16 15:10:00,36.07,36.09,36.06,36.07,35565.0,28.0377,28.0532,28.0299,28.0377,35565.0
2015-07-16 15:15:00,36.08,36.11,36.07,36.09,23440.0,28.0454,28.0687,28.0377,28.0532,23440.0
2015-07-16 15:20:00,36.1,36.12,36.09,36.12,15334.0,28.061,28.0765,28.0532,28.0765,15334.0
2015-07-16 15:25:00,36.12,36.13,36.11,36.12,33326.0,28.0765,28.0843,28.0687,28.0765,33326.0
2015-07-16 15:30:00,36.12,36.12,36.09,36.11,59675.0,28.0765,28.0765,28.0532,28.0687,59675.0
2015-07-16 15:35:00,36.1,36.13,36.1,36.11,26634.0,28.061,28.0843,28.061,28.0687,26634.0
2015-07-16 15:40:00,36.11,36.14,36.1,36.14,23016.0,28.0687,28.0921,28.061,28.0921,23016.0
2015-07-16 15:45:00,36.14,36.15,36.13,36.15,46884.0,28.0921,28.0998,28.0843,28.0998,46884.0
2015-07-16 15:50:00,36.15,36.15,36.14,36.15,40938.0,28.0998,28.0998,28.0921,28.0998,40938.0
2015-07-16 15:55:00,36.15,36.15,36.13,36.14,145822.0,28.0998,28.0998,28.0843,28.0921,145822.0
2015-07-17 09:30:00,36.09,36.09,35.96,36.02,134959.0,28.0532,28.0532,27.9521,27.9988,134959.0
2015-07-17 09:35:00,36.01,36.04,35.98,36.02,19105.0,27.991,28.0143,27.9677,27.9988,19105.0
2015-07-17 09:40:00,36.02,36.05,36.0,36.04,37738.0,27.9988,28.0221,27.9832,28.0143,37738.0
2015-07-17 09:45:00,36.04,36.08,36.04,36.06,23156.0,28.0143,28.0454,28.0143,28.0299,23156.0
2015-07-17 09:50:00,36.06,36.07,36.04,36.05,22992.0,28.0299,28.0377,28.0143,28.0221,22992.0
2015-07-17 09:55:00,36.05,36.08,36.04,36.05,18746.0,28.0221,28.0454,28.0143,28.0221,18746.0
2015-07-17 10:00:00,36.06,36.1,36.02,36.05,25183.0,28.0299,28.061,27.9988,28.0221,25183.0
2015-07-17 10:05:00,36.05,36.05,36.04,36.05,9102.0,28.0221,28.0221,28.0143,28.0221,9102.0
2015-07-17 10:10:00,36.05,36.08,36.04,36.06,57140.0,28.0221,28.0454,28.0143,28.0299,57140.0
2015-07-17 10:15:00,36.06,36.06,36.03,36.04,46986.0,28.0299,28.0299,28.0066,28.0143,46986.0
2015-07-17 10:20:00,36.05,36.06,36.03,36.05,96332.0,28.0221,28.0299,28.0066,28.0221,96332.0
2015-07-17 10:25:00,36.05,36.05,36.01,36.04,29638.0,28.0221,28.0221,27.991,28.0143,29638.0
2015-07-17 10:30:00,36.04,36.05,36.03,36.05,20418.0,28.0143,28.0221,28.0066,28.0221,20418.0
2015-07-17 10:35:00,36.05,36.06,36.04,36.05,19032.0,28.0221,28.0299,28.0143,28.0221,19032.0
2015-07-17 10:40:00,36.06,36.07,36.05,36.07,12091.0,28.0299,28.0377,28.0221,28.0377,12091.0
2015-07-17 10:45:00,36.07,36.08,36.06,36.08,12978.0,28.0377,28.0454,28.0299,28.0454,12978.0
2015-07-17 10:50:00,36.08,36.08,36.06,36.07,18364.0,28.0454,28.0454,28.0299,28.0377,18364.0
2015-07-17 10:55:00,36.07,36.09,36.06,36.09,26072.0,28.0377,28.0532,28.0299,28.0532,26072.0
2015-07-17 11:00:00,36.09,36.11,36.08,36.11,14690.0,28.0532,28.0687,28.0454,28.0687,14690.0
2015-07-17 11:05:00,36.1,36.11,36.09,36.11,15287.0,28.061,28.0687,28.0532,28.0687,15287.0
2015-07-17 11:10:00,36.11,36.11,36.1,36.11,7731.0,28.0687,28.0687,28.061,28.0687,7731.0
2015-07-17 11:15:00,36.1,36.13,36.1,36.13,10589.0,28.061,28.0843,28.061,28.0843,10589.0
2015-07-17 11:20:00,36.13,36.14,36.12,36.13,24174.0,28.0843,28.0921,28.0765,28.0843,24174.0
2015-07-17 11:25:00,36.13,36.15,36.13,36.15,12132.0,28.0843,28.0998,28.0843,28.0998,12132.0
2015-07-17 11:30:00,36.15,36.15,36.12,36.15,21073.0,28.0998,28.0998,28.0765,28.0998,21073.0
2015-07-17 11:35:00,36.15,36.17,36.14,36.16,22569.0,28.0998,28.1154,28.0921,28.1076,22569.0
2015-07-17 11:40:00,36.16,36.17,36.15,36.16,6667.0,28.1076,28.1154,28.0998,28.1076,6667.0
2015-07-17 11:45:00,36.17,36.17,36.16,36.16,11927.0,28.1154,28.1154,28.1076,28.1076,11927.0
2015-07-17 11:50:00,36.17,36.18,36.17,36.18,8918.0,28.1154,28.1232,28.1154,28.1232,8918.0
2015-07-17 11:55:00,36.18,36.19,36.16,36.19,40154.0,28.1232,28.1309,28.1076,28.1309,40154.0
2015-07-17 12:00:00,36.18,36.2,36.18,36.2,41955.0,28.1232,28.1387,28.1232,28.1387,41955.0
2015-07-17 12:05:00,36.2,36.2,36.19,36.2,15208.0,28.1387,28.1387,28.1309,28.1387,15208.0
2015-07-17 12:10:00,36.2,36.2,36.19,36.2,7667.0,28.1387,28.1387,28.1309,28.1387,7667.0
2015-07-17 12:15:00,36.2,36.21,36.19,36.21,18815.0,28.1387,28.1465,28.1309,28.1465,18815.0
2015-07-17 12:20:00,36.21,36.21,36.19,36.21,31974.0,28.1465,28.1465,28.1309,28.1465,31974.0
2015-07-17 12:25:00,36.21,36.23,36.2,36.22,31009.0,28.1465,28.162,28.1387,28.1542,31009.0
2015-07-17 12:30:00,36.22,36.25,36.22,36.22,54861.0,28.1542,28.1776,28.1542,28.1542,54861.0
2015-07-17 12:35:00,36.22,36.23,36.22,36.22,21380.0,28.1542,28.162,28.1542,28.1542,21380.0
2015-07-17 12:40:00,36.23,36.24,36.22,36.24,13022.0,28.162,28.1698,28.1542,28.1698,13022.0
2015-07-17 12:45:00,36.24,36.25,36.23,36.25,27342.0,28.1698,28.1776,28.162,28.1776,27342.0
2015-07-17 12:50:00,36.24,36.25,36.22,36.25,20828.0,28.1698,28.1776,28.1542,28.1776,20828.0
2015-07-17 12:55:00,36.25,36.26,36.23,36.24,40689.0,28.1776,28.1853,28.162,28.1698,40689.0
2015-07-17 13:00:00,36.24,36.26,36.24,36.24,31807.0,28.1698,28.1853,28.1698,28.1698,31807.0
2015-07-17 13:05:00,36.23,36.26,36.23,36.25,13678.0,28.162,28.1853,28.162,28.1776,13678.0
2015-07-17 13:10:00,36.25,36.28,36.25,36.28,54925.0,28.1776,28.2009,28.1776,28.2009,54925.0
2015-07-17 13:15:00,36.28,36.28,36.26,36.27,20822.0,28.2009,28.2009,28.1853,28.1931,20822.0
2015-07-17 13:20:00,36.27,36.29,36.26,36.29,11510.0,28.1931,28.2087,28.1853,28.2087,11510.0
2015-07-17 13:25:00,36.29,36.29,36.25,36.26,14696.0,28.2087,28.2087,28.1776,28.1853,14696.0
2015-07-17 13:30:00,36.25,36.32,36.25,36.26,68433.0,28.1776,28.232,28.1776,28.1853,68433.0
2015-07-17 13:35:00,36.26,36.29,36.26,36.29,14368.0,28.1853,28.2087,28.1853,28.2087,14368.0
2015-07-17 13:40:00,36.29,36.3,36.28,36.28,15272.0,28.2087,28.2164,28.2009,28.2009,15272.0
2015-07-17 13:45:00,36.29,36.29,36.27,36.28,9632.0,28.2087,28.2087,28.1931,28.2009,9632.0
2015-07-17 13:50:00,36.27,36.27,36.25,36.25,9448.0,28.1931,28.1931,28.1776,28.1776,9448.0
2015-07-17 13:55:00,36.25,36.26,36.25,36.25,14174.0,28.1776,28.1853,28.1776,28.1776,14174.0
2015-07-17 14:00:00,36.25,36.27,36.25,36.26,20650.0,28.1776,28.1931,28.1776,28.1853,20650.0
2015-07-17 14:05:00,36.27,36.28,36.26,36.26,20169.0,28.1931,28.2009,28.1853,28.1853,20169.0
2015-07-17 14:10:00,36.27,36.28,36.26,36.27,10992.0,28.1931,28.2009,28.1853,28.1931,10992.0
2015-07-17 14:15:00,36.27,36.28,36.27,36.28,8390.0,28.1931,28.2009,28.1931,28.2009,8390.0
2015-07-17 14:20:00,36.28,36.29,36.28,36.29,11540.0,28.2009,28.2087,28.2009,28.2087,11540.0
2015-07-17 14:25:00,36.29,36.29,36.28,36.29,9521.0,28.2087,28.2087,28.2009,28.2087,9521.0
2015-07-17 14:30:00,36.28,36.29,36.24,36.24,23591.0,28.2009,28.2087,28.1698,28.1698,23591.0
2015-07-17 14:35:00,36.25,36.26,36.24,36.26,18212.0,28.1776,28.1853,28.1698,28.1853,18212.0
2015-07-17 14:40:00,36.26,36.27,36.25,36.27,18619.0,28.1853,28.1931,28.1776,28.1931,18619.0
2015-07-17 14:45:00,36.27,36.27,36.26,36.27,9367.0,28.1931,28.1931,28.1853,28.1931,9367.0
2015-07-17 14:50:00,36.27,36.29,36.26,36.29,14626.0,28.1931,28.2087,28.1853,28.2087,14626.0
2015-07-17 14:55:00,36.29,36.29,36.25,36.29,62445.0,28.2087,28.2087,28.1776,28.2087,62445.0
2015-07-17 15:00:00,36.28,36.29,36.27,36.27,23042.0,28.2009,28.2087,28.1931,28.1931,23042.0
2015-07-17 15:05:00,36.27,36.28,36.26,36.27,34802.0,28.1931,28.2009,28.1853,28.1931,34802.0
2015-07-17 15:10:00,36.27,36.3,36.27,36.28,47679.0,28.1931,28.2164,28.1931,28.2009,47679.0
2015-07-17 15:15:00,36.29,36.3,36.28,36.29,24732.0,28.2087,28.2164,28.2009,28.2087,24732.0
2015-07-17 15:20:00,36.29,36.29,36.28,36.29,8121.0,28.2087,28.2087,28.2009,28.2087,8121.0
2015-07-17 15:25:00,36.29,36.31,36.28,36.3,35568.0,28.2087,28.2242,28.2009,28.2164,35568.0
2015-07-17 15:30:00,36.31,36.31,36.28,36.28,53983.0,28.2242,28.2242,28.2009,28.2009,53983.0
2015-07-17 15:35:00,36.29,36.3,36.28,36.3,23511.0,28.2087,28.2164,28.2009,28.2164,23511.0
2015-07-17 15:40:00,36.29,36.31,36.29,36.31,51557.0,28.2087,28.2242,28.2087,28.2242,51557.0
2015-07-17 15:45:00,36.31,36.35,36.31,36.34,116872.0,28.2242,28.2553,28.2242,28.2475,116872.0
2015-07-17 15:50:00,36.34,36.34,36.33,36.33,55060.0,28.2475,28.2475,28.2398,28.2398,55060.0
2015-07-17 15:55:00,36.33,36.36,36.32,36.34,437119.0,28.2398,28.2631,28.232,28.2475,437119.0
2015-07-20 09:30:00,36.32,36.32,36.1,36.12,52421.0,28.232,28.232,28.061,28.0765,52421.0
2015-07-20 09:35:00,36.11,36.15,36.05,36.09,16381.0,28.0687,28.0998,28.0221,28.0532,16381.0
2015-07-20 09:40:00,36.09,36.12,36.05,36.07,15937.0,28.0532,28.0765,28.0221,28.0377,15937.0
2015-07-20 09:45:00,36.07,36.08,36.03,36.04,27545.0,28.0377,28.0454,28.0066,28.0143,27545.0
2015-07-20 09:50:00,36.04,36.12,36.04,36.12,23340.0,28.0143,28.0765,28.0143,28.0765,23340.0
2015-07-20 09:55:00,36.12,36.19,36.11,36.11,48593.0,28.0765,28.1309,28.0687,28.0687,48593.0
2015-07-20 10:00:00,36.12,36.12,36.06,36.06,28192.0,28.0765,28.0765,28.0299,28.0299,28192.0
2015-07-20 10:05:00,36.06,36.13,36.06,36.1,47403.0,28.0299,28.0843,28.0299,28.061,47403.0
2015-07-20 10:10:00,36.1,36.13,36.1,36.11,12503.0,28.061,28.0843,28.061,28.0687,12503.0
2015-07-20 10:15:00,36.11,36.12,36.1,36.11,11963.0,28.0687,28.0765,28.061,28.0687,11963.0
2015-07-20 10:20:00,36.11,36.14,36.1,36.13,27242.0,28.0687,28.0921,28.061,28.0843,27242.0
2015-07-20 10:25:00,36.14,36.17,36.12,36.15,18140.0,28.0921,28.1154,28.0765,28.0998,18140.0
2015-07-20 10:30:00,36.14,36.16,36.13,36.16,22005.0,28.0921,28.1076,28.0843,28.1076,22005.0
2015-07-20 10:35:00,36.15,36.16,36.13,36.15,24935.0,28.0998,28.1076,28.0843,28.0998,24935.0
2015-07-20 10:40:00,36.15,36.16,36.12,36.13,14327.0,28.0998,28.1076,28.0765,28.0843,14327.0
2015-07-20 10:45:00,36.12,36.13,36.1,36.1,15550.0,28.0765,28.0843,28.061,28.061,15550.0
2015-07-20 10:50:00,36.1,36.12,36.09,36.12,26300.0,28.061,28.0765,28.0532,28.0765,26300.0
2015-07-20 10:55:00,36.12,36.16,36.12,36.15,13566.0,28.0765,28.1076,28.0765,28.0998,13566.0
2015-07-20 11:00:00,36.16,36.16,36.14,36.14,16204.0,28.1076,28.1076,28.0921,28.0921,16204.0
2015-07-20 11:05:00,36.14,36.16,36.13,36.15,24715.0,28.0921,28.1076,28.0843,28.0998,24715.0
2015-07-20 11:10:00,36.15,36.15,36.13,36.14,13321.0,28.0998,28.0998,28.0843,28.0921,13321.0
2015-07-20 11:15:00,36.15,36.18,36.13,36.14,64923.0,28.0998,28.1232,28.0843,28.0921,64923.0
2015-07-20 11:20:00,36.12,36.14,36.12,36.14,25253.0,28.0765,28.0921,28.0765,28.0921,25253.0
2015-07-20 11:25:00,36.13,36.15,36.12,36.13,25790.0,28.0843,28.0998,28.0765,28.0843,25790.0
2015-07-20 11:30:00,36.14,36.15,36.13,36.15,12186.0,28.0921,28.0998,28.0843,28.0998,12186.0
2015-07-20 11:35:00,36.15,36.17,36.13,36.13,28239.0,28.0998,28.1154,28.0843,28.0843,28239.0
2015-07-20 11:40:00,36.13,36.14,36.11,36.11,29798.0,28.0843,28.0921,28.0687,28.0687,29798.0
2015-07-20 11:45:00,36.11,36.12,36.09,36.09,31827.0,28.0687,28.0765,28.0532,28.0532,31827.0
2015-07-20 11:50:00,36.1,36.1,36.08,36.1,27327.0,28.061,28.061,28.0454,28.061,27327.0
2015-07-20 11:55:00,36.09,36.14,36.09,36.13,13952.0,28.0532,28.0921,28.0532,28.0843,13952.0
2015-07-20 12:00:00,36.14,36.14,36.11,36.11,16014.0,28.0921,28.0921,28.0687,28.0687,16014.0
2015-07-20 12:05:00,36.12,36.12,36.11,36.11,6000.0,28.0765,28.0765,28.0687,28.0687,6000.0
2015-07-20 12:10:00,36.12,36.13,36.11,36.12,7400.0,28.0765,28.0843,28.0687,28.0765,7400.0
2015-07-20 12:15:00,36.13,36.13,36.1,36.1,12275.0,28.0843,28.0843,28.061,28.061,12275.0
2015-07-20 12:20:00,36.1,36.11,36.07,36.07,7066.0,28.061,28.0687,28.0377,28.0377,7066.0
2015-07-20 12:25:00,36.07,36.08,36.06,36.06,5676.0,28.0377,28.0454,28.0299,28.0299,5676.0
2015-07-20 12:30:00,36.06,36.08,36.06,36.08,16019.0,28.0299,28.0454,28.0299,28.0454,16019.0
2015-07-20 12:35:00,36.07,36.09,36.05,36.06,21513.0,28.0377,28.0532,28.0221,28.0299,21513.0
2015-07-20 12:40:00,36.06,36.08,36.06,36.08,17691.0,28.0299,28.0454,28.0299,28.0454,17691.0
2015-07-20 12:45:00,36.08,36.1,36.07,36.09,13557.0,28.0454,28.061,28.0377,28.0532,13557.0
2015-07-20 12:50:00,36.09,36.1,36.07,36.08,15736.0,28.0532,28.061,28.0377,28.0454,15736.0
2015-07-20 12:55:00,36.08,36.08,36.06,36.07,5866.0,28.0454,28.0454,28.0299,28.0377,5866.0
2015-07-20 13:00:00,36.07,36.07,36.06,36.06,7905.0,28.0377,28.0377,28.0299,28.0299,7905.0
2015-07-20 13:05:00,36.07,36.07,36.05,36.06,8129.0,28.0377,28.0377,28.0221,28.0299,8129.0
2015-07-20 13:10:00,36.05,36.08,36.05,36.06,18959.0,28.0221,28.0454,28.0221,28.0299,18959.0
2015-07-20 13:15:00,36.07,36.08,36.06,36.08,11574.0,28.0377,28.0454,28.0299,28.0454,11574.0
2015-07-20 13:20:00,36.07,36.07,36.06,36.07,7309.0,28.0377,28.0377,28.0299,28.0377,7309.0
2015-07-20 13:25:00,36.07,36.08,36.07,36.08,9346.0,28.0377,28.0454,28.0377,28.0454,9346.0
2015-07-20 13:30:00,36.08,36.09,36.07,36.09,9805.0,28.0454,28.0532,28.0377,28.0532,9805.0
2015-07-20 13:35:00,36.09,36.11,36.08,36.11,15606.0,28.0532,28.0687,28.0454,28.0687,15606.0
2015-07-20 13:40:00,36.1,36.11,36.09,36.11,32039.0,28.061,28.0687,28.0532,28.0687,32039.0
2015-07-20 13:45:00,36.11,36.11,36.08,36.08,24540.0,28.0687,28.0687,28.0454,28.0454,24540.0
2015-07-20 13:50:00,36.08,36.09,36.08,36.09,16187.0,28.0454,28.0532,28.0454,28.0532,16187.0
2015-07-20 13:55:00,36.08,36.09,36.07,36.09,33814.0,28.0454,28.0532,28.0377,28.0532,33814.0
2015-07-20 14:00:00,36.09,36.09,36.07,36.08,11712.0,28.0532,28.0532,28.0377,28.0454,11712.0
2015-07-20 14:05:00,36.07,36.08,36.07,36.07,29774.0,28.0377,28.0454,28.0377,28.0377,29774.0
2015-07-20 14:10:00,36.07,36.07,36.06,36.06,5476.0,28.0377,28.0377,28.0299,28.0299,5476.0
2015-07-20 14:15:00,36.07,36.1,36.06,36.1,31461.0,28.0377,28.061,28.0299,28.061,31461.0
2015-07-20 14:20:00,36.1,36.11,36.09,36.1,19589.0,28.061,28.0687,28.0532,28.061,19589.0
2015-07-20 14:25:00,36.1,36.14,36.1,36.14,10770.0,28.061,28.0921,28.061,28.0921,10770.0
2015-07-20 14:30:00,36.14,36.15,36.13,36.15,6928.0,28.0921,28.0998,28.0843,28.0998,6928.0
2015-07-20 14:35:00,36.14,36.15,36.12,36.12,10857.0,28.0921,28.0998,28.0765,28.0765,10857.0
2015-07-20 14:40:00,36.12,36.15,36.11,36.15,24680.0,28.0765,28.0998,28.0687,28.0998,24680.0
2015-07-20 14:45:00,36.15,36.15,36.12,36.13,11145.0,28.0998,28.0998,28.0765,28.0843,11145.0
2015-07-20 14:50:00,36.12,36.14,36.12,36.13,15767.0,28.0765,28.0921,28.0765,28.0843,15767.0
2015-07-20 14:55:00,36.13,36.13,36.12,36.13,11216.0,28.0843,28.0843,28.0765,28.0843,11216.0
2015-07-20 15:00:00,36.12,36.13,36.12,36.13,5532.0,28.0765,28.0843,28.0765,28.0843,5532.0
2015-07-20 15:05:00,36.13,36.16,36.12,36.16,31577.0,28.0843,28.1076,28.0765,28.1076,31577.0
2015-07-20 15:10:00,36.16,36.17,36.15,36.16,30017.0,28.1076,28.1154,28.0998,28.1076,30017.0
2015-07-20 15:15:00,36.15,36.17,36.14,36.17,57336.0,28.0998,28.1154,28.0921,28.1154,57336.0
2015-07-20 15:20:00,36.16,36.19,36.15,36.19,65707.0,28.1076,28.1309,28.0998,28.1309,65707.0
2015-07-20 15:25:00,36.19,36.19,36.16,36.16,24005.0,28.1309,28.1309,28.1076,28.1076,24005.0
2015-07-20 15:30:00,36.16,36.21,36.16,36.21,73345.0,28.1076,28.1465,28.1076,28.1465,73345.0
2015-07-20 15:35:00,36.2,36.23,36.18,36.2,66222.0,28.1387,28.162,28.1232,28.1387,66222.0
2015-07-20 15:40:00,36.19,36.21,36.17,36.2,118803.0,28.1309,28.1465,28.1154,28.1387,118803.0
2015-07-20 15:45:00,36.19,36.21,36.19,36.2,96838.0,28.1309,28.1465,28.1309,28.1387,96838.0
2015-07-20 15:50:00,36.19,36.22,36.19,36.21,97803.0,28.1309,28.1542,28.1309,28.1465,97803.0
2015-07-20 15:55:00,36.21,36.28,36.21,36.27,461564.0,28.1465,28.2009,28.1465,28.1931,461564.0
2015-07-21 09:30:00,36.25,36.32,36.17,36.22,83150.0,28.1776,28.232,28.1154,28.1542,83150.0
2015-07-21 09:35:00,36.22,36.29,36.22,36.27,38666.0,28.1542,28.2087,28.1542,28.1931,38666.0
2015-07-21 09:40:00,36.28,36.33,36.27,36.3,22671.0,28.2009,28.2398,28.1931,28.2164,22671.0
2015-07-21 09:45:00,36.3,36.4,36.29,36.4,50176.0,28.2164,28.2942,28.2087,28.2942,50176.0
2015-07-21 09:50:00,36.4,36.42,36.29,36.3,20658.0,28.2942,28.3097,28.2087,28.2164,20658.0
2015-07-21 09:55:00,36.29,36.39,36.29,36.36,46104.0,28.2087,28.2864,28.2087,28.2631,46104.0
2015-07-21 10:00:00,36.36,36.37,36.32,36.37,95038.0,28.2631,28.2708,28.232,28.2708,95038.0
2015-07-21 10:05:00,36.36,36.4,36.34,36.34,171343.0,28.2631,28.2942,28.2475,28.2475,171343.0
2015-07-21 10:10:00,36.33,36.35,36.31,36.33,100556.0,28.2398,28.2553,28.2242,28.2398,100556.0
2015-07-21 10:15:00,36.33,36.33,36.29,36.3,156297.0,28.2398,28.2398,28.2087,28.2164,156297.0
2015-07-21 10:20:00,36.31,36.32,36.28,36.29,61807.0,28.2242,28.232,28.2009,28.2087,61807.0
2015-07-21 10:25:00,36.28,36.31,36.28,36.3,89166.0,28.2009,28.2242,28.2009,28.2164,89166.0
2015-07-21 10:30:00,36.27,36.3,36.26,36.28,108083.0,28.1931,28.2164,28.1853,28.2009,108083.0
2015-07-21 10:35:00,36.27,36.28,36.24,36.25,17505.0,28.1931,28.2009,28.1698,28.1776,17505.0
2015-07-21 10:40:00,36.25,36.26,36.23,36.26,41175.0,28.1776,28.1853,28.162,28.1853,41175.0
2015-07-21 10:45:00,36.26,36.26,36.23,36.24,20216.0,28.1853,28.1853,28.162,28.1698,20216.0
2015-07-21 10:50:00,36.23,36.26,36.23,36.25,74953.0,28.162,28.1853,28.162,28.1776,74953.0
2015-07-21 10:55:00,36.25,36.25,36.24,36.25,8925.0,28.1776,28.1776,28.1698,28.1776,8925.0
2015-07-21 11:00:00,36.25,36.27,36.24,36.27,47643.0,28.1776,28.1931,28.1698,28.1931,47643.0
2015-07-21 11:05:00,36.26,36.27,36.23,36.26,43697.0,28.1853,28.1931,28.162,28.1853,43697.0
2015-07-21 11:10:00,36.26,36.29,36.24,36.29,32426.0,28.1853,28.2087,28.1698,28.2087,32426.0
2015-07-21 11:15:00,36.29,36.29,36.23,36.23,23581.0,28.2087,28.2087,28.162,28.162,23581.0
2015-07-21 11:20:00,36.23,36.24,36.2,36.22,63715.0,28.162,28.1698,28.1387,28.1542,63715.0
2015-07-21 11:25:00,36.21,36.22,36.18,36.22,33148.0,28.1465,28.1542,28.1232,28.1542,33148.0
2015-07-21 11:30:00,36.22,36.22,36.17,36.19,38037.0,28.1542,28.1542,28.1154,28.1309,38037.0
2015-07-21 11:35:00,36.19,36.24,36.19,36.23,61938.0,28.1309,28.1698,28.1309,28.162,61938.0
2015-07-21 11:40:00,36.22,36.24,36.22,36.23,14502.0,28.1542,28.1698,28.1542,28.162,14502.0
2015-07-21 11:45:00,36.23,36.24,36.21,36.22,13419.0,28.162,28.1698,28.1465,28.1542,13419.0
2015-07-21 11:50:00,36.23,36.24,36.18,36.22,58696.0,28.162,28.1698,28.1232,28.1542,58696.0
2015-07-21 11:55:00,36.23,36.23,36.22,36.22,2241.0,28.162,28.162,28.1542,28.1542,2241.0
2015-07-21 12:00:00,36.22,36.24,36.2,36.22,43682.0,28.1542,28.1698,28.1387,28.1542,43682.0
2015-07-21 12:05:00,36.22,36.25,36.21,36.22,34906.0,28.1542,28.1776,28.1465,28.1542,34906.0
2015-07-21 12:10:00,36.22,36.22,36.19,36.22,21282.0,28.1542,28.1542,28.1309,28.1542,21282.0
2015-07-21 12:15:00,36.21,36.22,36.18,36.19,5983.0,28.1465,28.1542,28.1232,28.1309,5983.0
2015-07-21 12:20:00,36.18,36.19,36.18,36.18,3827.0,28.1232,28.1309,28.1232,28.1232,3827.0
2015-07-21 12:25:00,36.19,36.23,36.18,36.23,33928.0,28.1309,28.162,28.1232,28.162,33928.0
2015-07-21 12:30:00,36.23,36.26,36.22,36.23,53316.0,28.162,28.1853,28.1542,28.162,53316.0
2015-07-21 12:35:00,36.23,36.25,36.2,36.22,47580.0,28.162,28.1776,28.1387,28.1542,47580.0
2015-07-21 12:40:00,36.23,36.23,36.19,36.2,17537.0,28.162,28.162,28.1309,28.1387,17537.0
2015-07-21 12:45:00,36.19,36.21,36.19,36.19,15852.0,28.1309,28.1465,28.1309,28.1309,15852.0
2015-07-21 12:50:00,36.2,36.2,36.16,36.17,8681.0,28.1387,28.1387,28.1076,28.1154,8681.0
2015-07-21 12:55:00,36.18,36.21,36.17,36.21,30746.0,28.1232,28.1465,28.1154,28.1465,30746.0
2015-07-21 13:00:00,36.21,36.21,36.17,36.18,14185.0,28.1465,28.1465,28.1154,28.1232,14185.0
2015-07-21 13:05:00,36.19,36.19,36.17,36.19,14321.0,28.1309,28.1309,28.1154,28.1309,14321.0
2015-07-21 13:10:00,36.19,36.19,36.16,36.16,9565.0,28.1309,28.1309,28.1076,28.1076,9565.0
2015-07-21 13:15:00,36.16,36.18,36.16,36.16,17995.0,28.1076,28.1232,28.1076,28.1076,17995.0
2015-07-21 13:20:00,36.17,36.18,36.16,36.17,29008.0,28.1154,28.1232,28.1076,28.1154,29008.0
2015-07-21 13:25:00,36.16,36.19,36.16,36.18,23043.0,28.1076,28.1309,28.1076,28.1232,23043.0
2015-07-21 13:30:00,36.16,36.18,36.16,36.16,32498.0,28.1076,28.1232,28.1076,28.1076,32498.0
2015-07-21 13:35:00,36.16,36.22,36.16,36.22,49312.0,28.1076,28.1542,28.1076,28.1542,49312.0
2015-07-21 13:40:00,36.22,36.22,36.19,36.21,72864.0,28.1542,28.1542,28.1309,28.1465,72864.0
2015-07-21 13:45:00,36.21,36.21,36.18,36.19,23426.0,28.1465,28.1465,28.1232,28.1309,23426.0
2015-07-21 13:50:00,36.2,36.2,36.17,36.18,16128.0,28.1387,28.1387,28.1154,28.1232,16128.0
2015-07-21 13:55:00,36.17,36.2,36.16,36.16,48499.0,28.1154,28.1387,28.1076,28.1076,48499.0
2015-07-21 14:00:00,36.16,36.17,36.14,36.15,27995.0,28.1076,28.1154,28.0921,28.0998,27995.0
2015-07-21 14:05:00,36.16,36.17,36.14,36.17,26645.0,28.1076,28.1154,28.0921,28.1154,26645.0
2015-07-21 14:10:00,36.16,36.17,36.15,36.16,12040.0,28.1076,28.1154,28.0998,28.1076,12040.0
2015-07-21 14:15:00,36.16,36.21,36.15,36.2,39884.0,28.1076,28.1465,28.0998,28.1387,39884.0
2015-07-21 14:20:00,36.21,36.24,36.21,36.24,43472.0,28.1465,28.1698,28.1465,28.1698,43472.0
2015-07-21 14:25:00,36.24,36.3,36.24,36.3,22817.0,28.1698,28.2164,28.1698,28.2164,22817.0
2015-07-21 14:30:00,36.3,36.3,36.27,36.27,30325.0,28.2164,28.2164,28.1931,28.1931,30325.0
2015-07-21 14:35:00,36.27,36.28,36.25,36.27,66330.0,28.1931,28.2009,28.1776,28.1931,66330.0
2015-07-21 14:40:00,36.27,36.29,36.26,36.27,23032.0,28.1931,28.2087,28.1853,28.1931,23032.0
2015-07-21 14:45:00,36.27,36.27,36.24,36.24,36233.0,28.1931,28.1931,28.1698,28.1698,36233.0
2015-07-21 14:50:00,36.24,36.26,36.21,36.23,87452.0,28.1698,28.1853,28.1465,28.162,87452.0
2015-07-21 14:55:00,36.24,36.25,36.22,36.23,86974.0,28.1698,28.1776,28.1542,28.162,86974.0
2015-07-21 15:00:00,36.24,36.25,36.22,36.22,18794.0,28.1698,28.1776,28.1542,28.1542,18794.0
2015-07-21 15:05:00,36.22,36.26,36.22,36.26,58768.0,28.1542,28.1853,28.1542,28.1853,58768.0
2015-07-21 15:10:00,36.26,36.26,36.24,36.25,28975.0,28.1853,28.1853,28.1698,28.1776,28975.0
2015-07-21 15:15:00,36.25,36.31,36.25,36.29,94888.0,28.1776,28.2242,28.1776,28.2087,94888.0
2015-07-21 15:20:00,36.3,36.34,36.29,36.31,77003.0,28.2164,28.2475,28.2087,28.2242,77003.0
2015-07-21 15:25:00,36.31,36.31,36.28,36.31,67243.0,28.2242,28.2242,28.2009,28.2242,67243.0
2015-07-21 15:30:00,36.3,36.35,36.3,36.34,68830.0,28.2164,28.2553,28.2164,28.2475,68830.0
2015-07-21 15:35:00,36.34,36.34,36.31,36.33,47934.0,28.2475,28.2475,28.2242,28.2398,47934.0
2015-07-21 15:40:00,36.33,36.33,36.31,36.32,88566.0,28.2398,28.2398,28.2242,28.232,88566.0
2015-07-21 15:45:00,36.31,36.33,36.3,36.32,124177.0,28.2242,28.2398,28.2164,28.232,124177.0
2015-07-21 15:50:00,36.32,36.33,36.28,36.28,107425.0,28.232,28.2398,28.2009,28.2009,107425.0
2015-07-21 15:55:00,36.28,36.31,36.25,36.3,240862.0,28.2009,28.2242,28.1776,28.2164,240862.0
2015-07-22 09:30:00,36.29,36.41,36.26,36.35,52840.0,28.2087,28.3019,28.1853,28.2553,52840.0
2015-07-22 09:35:00,36.36,36.38,36.29,36.3,10199.0,28.2631,28.2786,28.2087,28.2164,10199.0
2015-07-22 09:40:00,36.32,36.35,36.27,36.32,38875.0,28.232,28.2553,28.1931,28.232,38875.0
2015-07-22 09:45:00,36.32,36.38,36.32,36.35,19505.0,28.232,28.2786,28.232,28.2553,19505.0
2015-07-22 09:50:00,36.34,36.37,36.34,36.35,19766.0,28.2475,28.2708,28.2475,28.2553,19766.0
2015-07-22 09:55:00,36.35,36.4,36.34,36.38,31714.0,28.2553,28.2942,28.2475,28.2786,31714.0
2015-07-22 10:00:00,36.38,36.38,36.36,36.37,21444.0,28.2786,28.2786,28.2631,28.2708,21444.0
2015-07-22 10:05:00,36.37,36.38,36.35,36.35,25744.0,28.2708,28.2786,28.2553,28.2553,25744.0
2015-07-22 10:10:00,36.35,36.36,36.33,36.33,34174.0,28.2553,28.2631,28.2398,28.2398,34174.0
2015-07-22 10:15:00,36.33,36.37,36.33,36.35,35759.0,28.2398,28.2708,28.2398,28.2553,35759.0
2015-07-22 10:20:00,36.36,36.39,36.34,36.34,14813.0,28.2631,28.2864,28.2475,28.2475,14813.0
2015-07-22 10:25:00,36.34,36.36,36.33,36.33,20370.0,28.2475,28.2631,28.2398,28.2398,20370.0
2015-07-22 10:30:00,36.33,36.37,36.32,36.33,43770.0,28.2398,28.2708,28.232,28.2398,43770.0
2015-07-22 10:35:00,36.33,36.37,36.33,36.36,45906.0,28.2398,28.2708,28.2398,28.2631,45906.0
2015-07-22 10:40:00,36.36,36.37,36.34,36.34,27632.0,28.2631,28.2708,28.2475,28.2475,27632.0
2015-07-22 10:45:00,36.34,36.37,36.33,36.36,33916.0,28.2475,28.2708,28.2398,28.2631,33916.0
2015-07-22 10:50:00,36.35,36.37,36.34,36.34,25021.0,28.2553,28.2708,28.2475,28.2475,25021.0
2015-07-22 10:55:00,36.34,36.36,36.33,36.33,21514.0,28.2475,28.2631,28.2398,28.2398,21514.0
2015-07-22 11:00:00,36.34,36.36,36.31,36.33,113411.0,28.2475,28.2631,28.2242,28.2398,113411.0
2015-07-22 11:05:00,36.33,36.34,36.32,36.33,58961.0,28.2398,28.2475,28.232,28.2398,58961.0
2015-07-22 11:10:00,36.33,36.35,36.32,36.34,41006.0,28.2398,28.2553,28.232,28.2475,41006.0
2015-07-22 11:15:00,36.33,36.34,36.31,36.33,39554.0,28.2398,28.2475,28.2242,28.2398,39554.0
2015-07-22 11:20:00,36.32,36.34,36.31,36.33,70267.0,28.232,28.2475,28.2242,28.2398,70267.0
2015-07-22 11:25:00,36.33,36.34,36.32,36.33,27836.0,28.2398,28.2475,28.232,28.2398,27836.0
2015-07-22 11:30:00,36.33,36.34,36.3,36.3,56621.0,28.2398,28.2475,28.2164,28.2164,56621.0
2015-07-22 11:35:00,36.3,36.3,36.29,36.3,29614.0,28.2164,28.2164,28.2087,28.2164,29614.0
2015-07-22 11:40:00,36.29,36.31,36.28,36.28,26599.0,28.2087,28.2242,28.2009,28.2009,26599.0
2015-07-22 11:45:00,36.28,36.3,36.26,36.28,19370.0,28.2009,28.2164,28.1853,28.2009,19370.0
2015-07-22 11:50:00,36.28,36.29,36.27,36.27,12688.0,28.2009,28.2087,28.1931,28.1931,12688.0
2015-07-22 11:55:00,36.27,36.3,36.26,36.3,20761.0,28.1931,28.2164,28.1853,28.2164,20761.0
2015-07-22 12:00:00,36.3,36.3,36.28,36.29,39796.0,28.2164,28.2164,28.2009,28.2087,39796.0
2015-07-22 12:05:00,36.28,36.29,36.27,36.27,13562.0,28.2009,28.2087,28.1931,28.1931,13562.0
2015-07-22 12:10:00,36.26,36.28,36.26,36.27,19600.0,28.1853,28.2009,28.1853,28.1931,19600.0
2015-07-22 12:15:00,36.26,36.28,36.24,36.27,28758.0,28.1853,28.2009,28.1698,28.1931,28758.0
2015-07-22 12:20:00,36.28,36.3,36.27,36.3,16347.0,28.2009,28.2164,28.1931,28.2164,16347.0
2015-07-22 12:25:00,36.3,36.31,36.27,36.27,13867.0,28.2164,28.2242,28.1931,28.1931,13867.0
2015-07-22 12:30:00,36.27,36.31,36.27,36.29,26042.0,28.1931,28.2242,28.1931,28.2087,26042.0
2015-07-22 12:35:00,36.29,36.31,36.28,36.29,20142.0,28.2087,28.2242,28.2009,28.2087,20142.0
2015-07-22 12:40:00,36.3,36.31,36.29,36.3,44797.0,28.2164,28.2242,28.2087,28.2164,44797.0
2015-07-22 12:45:00,36.31,36.33,36.3,36.31,55884.0,28.2242,28.2398,28.2164,28.2242,55884.0
2015-07-22 12:50:00,36.31,36.32,36.26,36.27,118869.0,28.2242,28.232,28.1853,28.1931,118869.0
2015-07-22 12:55:00,36.27,36.28,36.25,36.25,25494.0,28.1931,28.2009,28.1776,28.1776,25494.0
2015-07-22 13:00:00,36.25,36.3,36.25,36.29,45697.0,28.1776,28.2164,28.1776,28.2087,45697.0
2015-07-22 13:05:00,36.28,36.29,36.25,36.25,8668.0,28.2009,28.2087,28.1776,28.1776,8668.0
2015-07-22 13:10:00,36.25,36.28,36.25,36.27,27452.0,28.1776,28.2009,28.1776,28.1931,27452.0
2015-07-22 13:15:00,36.27,36.28,36.26,36.27,8769.0,28.1931,28.2009,28.1853,28.1931,8769.0
2015-07-22 13:20:00,36.28,36.3,36.27,36.29,27260.0,28.2009,28.2164,28.1931,28.2087,27260.0
2015-07-22 13:25:00,36.29,36.29,36.28,36.28,6689.0,28.2087,28.2087,28.2009,28.2009,6689.0
2015-07-22 13:30:00,36.29,36.3,36.28,36.28,68947.0,28.2087,28.2164,28.2009,28.2009,68947.0
2015-07-22 13:35:00,36.27,36.29,36.26,36.26,46314.0,28.1931,28.2087,28.1853,28.1853,46314.0
2015-07-22 13:40:00,36.27,36.27,36.25,36.25,11744.0,28.1931,28.1931,28.1776,28.1776,11744.0
2015-07-22 13:45:00,36.25,36.26,36.24,36.25,32792.0,28.1776,28.1853,28.1698,28.1776,32792.0
2015-07-22 13:50:00,36.24,36.24,36.21,36.23,12680.0,28.1698,28.1698,28.1465,28.162,12680.0
2015-07-22 13:55:00,36.23,36.23,36.21,36.22,12320.0,28.162,28.162,28.1465,28.1542,12320.0
2015-07-22 14:00:00,36.22,36.24,36.19,36.2,16218.0,28.1542,28.1698,28.1309,28.1387,16218.0
2015-07-22 14:05:00,36.2,36.21,36.19,36.2,37979.0,28.1387,28.1465,28.1309,28.1387,37979.0
2015-07-22 14:10:00,36.2,36.21,36.2,36.2,11900.0,28.1387,28.1465,28.1387,28.1387,11900.0
2015-07-22 14:15:00,36.2,36.25,36.2,36.24,88056.0,28.1387,28.1776,28.1387,28.1698,88056.0
2015-07-22 14:20:00,36.24,36.25,36.21,36.22,31152.0,28.1698,28.1776,28.1465,28.1542,31152.0
2015-07-22 14:25:00,36.23,36.24,36.2,36.23,19338.0,28.162,28.1698,28.1387,28.162,19338.0
2015-07-22 14:30:00,36.22,36.24,36.22,36.23,42368.0,28.1542,28.1698,28.1542,28.162,42368.0
2015-07-22 14:35:00,36.23,36.25,36.22,36.24,179452.0,28.162,28.1776,28.1542,28.1698,179452.0
2015-07-22 14:40:00,36.24,36.25,36.19,36.2,23135.0,28.1698,28.1776,28.1309,28.1387,23135.0
2015-07-22 14:45:00,36.2,36.21,36.18,36.2,17169.0,28.1387,28.1465,28.1232,28.1387,17169.0
2015-07-22 14:50:00,36.2,36.21,36.18,36.2,20006.0,28.1387,28.1465,28.1232,28.1387,20006.0
2015-07-22 14:55:00,36.2,36.21,36.18,36.2,48052.0,28.1387,28.1465,28.1232,28.1387,48052.0
2015-07-22 15:00:00,36.19,36.21,36.19,36.19,46850.0,28.1309,28.1465,28.1309,28.1309,46850.0
2015-07-22 15:05:00,36.19,36.2,36.19,36.19,12632.0,28.1309,28.1387,28.1309,28.1309,12632.0
2015-07-22 15:10:00,36.19,36.2,36.17,36.17,18623.0,28.1309,28.1387,28.1154,28.1154,18623.0
2015-07-22 15:15:00,36.18,36.2,36.15,36.2,53425.0,28.1232,28.1387,28.0998,28.1387,53425.0
2015-07-22 15:20:00,36.2,36.2,36.18,36.18,16102.0,28.1387,28.1387,28.1232,28.1232,16102.0
2015-07-22 15:25:00,36.19,36.19,36.17,36.17,16398.0,28.1309,28.1309,28.1154,28.1154,16398.0
2015-07-22 15:30:00,36.17,36.21,36.17,36.2,99418.0,28.1154,28.1465,28.1154,28.1387,99418.0
2015-07-22 15:35:00,36.21,36.21,36.17,36.18,37150.0,28.1465,28.1465,28.1154,28.1232,37150.0
2015-07-22 15:40:00,36.17,36.17,36.15,36.16,156354.0,28.1154,28.1154,28.0998,28.1076,156354.0
2015-07-22 15:45:00,36.16,36.18,36.14,36.18,105556.0,28.1076,28.1232,28.0921,28.1232,105556.0
2015-07-22 15:50:00,36.18,36.19,36.17,36.17,43780.0,28.1232,28.1309,28.1154,28.1154,43780.0
2015-07-22 15:55:00,36.18,36.22,36.17,36.21,111261.0,28.1232,28.1542,28.1154,28.1465,111261.0
2015-07-23 09:30:00,36.2,36.33,36.16,36.24,52396.0,28.1387,28.2398,28.1076,28.1698,52396.0
2015-07-23 09:35:00,36.21,36.24,36.15,36.18,43269.0,28.1465,28.1698,28.0998,28.1232,43269.0
2015-07-23 09:40:00,36.18,36.21,36.11,36.15,13453.0,28.1232,28.1465,28.0687,28.0998,13453.0
2015-07-23 09:45:00,36.15,36.21,36.15,36.17,11100.0,28.0998,28.1465,28.0998,28.1154,11100.0
2015-07-23 09:50:00,36.18,36.22,36.15,36.21,12946.0,28.1232,28.1542,28.0998,28.1465,12946.0
2015-07-23 09:55:00,36.2,36.24,36.16,36.24,157558.0,28.1387,28.1698,28.1076,28.1698,157558.0
2015-07-23 10:00:00,36.22,36.26,36.2,36.24,16910.0,28.1542,28.1853,28.1387,28.1698,16910.0
2015-07-23 10:05:00,36.23,36.24,36.2,36.24,15536.0,28.162,28.1698,28.1387,28.1698,15536.0
2015-07-23 10:10:00,36.23,36.25,36.22,36.23,11556.0,28.162,28.1776,28.1542,28.162,11556.0
2015-07-23 10:15:00,36.24,36.28,36.24,36.25,18926.0,28.1698,28.2009,28.1698,28.1776,18926.0
2015-07-23 10:20:00,36.25,36.28,36.25,36.28,5748.0,28.1776,28.2009,28.1776,28.2009,5748.0
2015-07-23 10:25:00,36.27,36.28,36.24,36.25,41886.0,28.1931,28.2009,28.1698,28.1776,41886.0
2015-07-23 10:30:00,36.25,36.25,36.21,36.22,64141.0,28.1776,28.1776,28.1465,28.1542,64141.0
2015-07-23 10:35:00,36.22,36.23,36.21,36.22,40465.0,28.1542,28.162,28.1465,28.1542,40465.0
2015-07-23 10:40:00,36.22,36.24,36.21,36.23,43256.0,28.1542,28.1698,28.1465,28.162,43256.0
2015-07-23 10:45:00,36.23,36.24,36.22,36.22,20887.0,28.162,28.1698,28.1542,28.1542,20887.0
2015-07-23 10:50:00,36.23,36.23,36.21,36.23,18156.0,28.162,28.162,28.1465,28.162,18156.0
2015-07-23 10:55:00,36.23,36.24,36.22,36.22,26633.0,28.162,28.1698,28.1542,28.1542,26633.0
2015-07-23 11:00:00,36.22,36.23,36.21,36.22,30109.0,28.1542,28.162,28.1465,28.1542,30109.0
2015-07-23 11:05:00,36.22,36.23,36.21,36.22,22938.0,28.1542,28.162,28.1465,28.1542,22938.0
2015-07-23 11:10:00,36.21,36.23,36.21,36.23,27577.0,28.1465,28.162,28.1465,28.162,27577.0
2015-07-23 11:15:00,36.23,36.23,36.21,36.22,34730.0,28.162,28.162,28.1465,28.1542,34730.0
2015-07-23 11:20:00,36.23,36.23,36.22,36.23,11629.0,28.162,28.162,28.1542,28.162,11629.0
2015-07-23 11:25:00,36.23,36.23,36.21,36.23,40100.0,28.162,28.162,28.1465,28.162,40100.0
2015-07-23 11:30:00,36.23,36.23,36.16,36.17,24490.0,28.162,28.162,28.1076,28.1154,24490.0
2015-07-23 11:35:00,36.16,36.17,36.13,36.13,16468.0,28.1076,28.1154,28.0843,28.0843,16468.0
2015-07-23 11:40:00,36.14,36.16,36.14,36.15,40294.0,28.0921,28.1076,28.0921,28.0998,40294.0
2015-07-23 11:45:00,36.15,36.16,36.14,36.16,44177.0,28.0998,28.1076,28.0921,28.1076,44177.0
2015-07-23 11:50:00,36.16,36.2,36.15,36.2,75521.0,28.1076,28.1387,28.0998,28.1387,75521.0
2015-07-23 11:55:00,36.19,36.23,36.19,36.23,22059.0,28.1309,28.162,28.1309,28.162,22059.0
2015-07-23 12:00:00,36.22,36.22,36.16,36.2,38191.0,28.1542,28.1542,28.1076,28.1387,38191.0
2015-07-23 12:05:00,36.19,36.2,36.14,36.17,96534.0,28.1309,28.1387,28.0921,28.1154,96534.0
2015-07-23 12:10:00,36.17,36.2,36.17,36.18,42767.0,28.1154,28.1387,28.1154,28.1232,42767.0
2015-07-23 12:15:00,36.19,36.22,36.18,36.2,56231.0,28.1309,28.1542,28.1232,28.1387,56231.0
2015-07-23 12:20:00,36.2,36.23,36.2,36.2,62149.0,28.1387,28.162,28.1387,28.1387,62149.0
2015-07-23 12:25:00,36.2,36.21,36.15,36.15,18435.0,28.1387,28.1465,28.0998,28.0998,18435.0
2015-07-23 12:30:00,36.15,36.16,36.14,36.16,12932.0,28.0998,28.1076,28.0921,28.1076,12932.0
2015-07-23 12:35:00,36.16,36.2,36.16,36.2,32466.0,28.1076,28.1387,28.1076,28.1387,32466.0
2015-07-23 12:40:00,36.19,36.22,36.19,36.2,29918.0,28.1309,28.1542,28.1309,28.1387,29918.0
2015-07-23 12:45:00,36.2,36.21,36.2,36.2,43118.0,28.1387,28.1465,28.1387,28.1387,43118.0
2015-07-23 12:50:00,36.2,36.22,36.2,36.21,18413.0,28.1387,28.1542,28.1387,28.1465,18413.0
2015-07-23 12:55:00,36.21,36.22,36.21,36.21,13107.0,28.1465,28.1542,28.1465,28.1465,13107.0
2015-07-23 13:00:00,36.22,36.23,36.21,36.22,22669.0,28.1542,28.162,28.1465,28.1542,22669.0
2015-07-23 13:05:00,36.22,36.22,36.2,36.2,13591.0,28.1542,28.1542,28.1387,28.1387,13591.0
2015-07-23 13:10:00,36.21,36.21,36.19,36.19,5908.0,28.1465,28.1465,28.1309,28.1309,5908.0
2015-07-23 13:15:00,36.2,36.21,36.19,36.21,16770.0,28.1387,28.1465,28.1309,28.1465,16770.0
2015-07-23 13:20:00,36.21,36.21,36.18,36.18,12226.0,28.1465,28.1465,28.1232,28.1232,12226.0
2015-07-23 13:25:00,36.17,36.21,36.17,36.21,22111.0,28.1154,28.1465,28.1154,28.1465,22111.0
2015-07-23 13:30:00,36.2,36.21,36.17,36.18,17910.0,28.1387,28.1465,28.1154,28.1232,17910.0
2015-07-23 13:35:00,36.18,36.21,36.16,36.21,36786.0,28.1232,28.1465,28.1076,28.1465,36786.0
2015-07-23 13:40:00,36.21,36.21,36.19,36.19,13674.0,28.1465,28.1465,28.1309,28.1309,13674.0
2015-07-23 13:45:00,36.2,36.21,36.19,36.2,18601.0,28.1387,28.1465,28.1309,28.1387,18601.0
2015-07-23 13:50:00,36.21,36.23,36.17,36.22,84630.0,28.1465,28.162,28.1154,28.1542,84630.0
2015-07-23 13:55:00,36.23,36.23,36.2,36.2,15141.0,28.162,28.162,28.1387,28.1387,15141.0
2015-07-23 14:00:00,36.21,36.21,36.17,36.18,22959.0,28.1465,28.1465,28.1154,28.1232,22959.0
2015-07-23 14:05:00,36.18,36.2,36.18,36.18,40571.0,28.1232,28.1387,28.1232,28.1232,40571.0
2015-07-23 14:10:00,36.18,36.19,36.16,36.17,43647.0,28.1232,28.1309,28.1076,28.1154,43647.0
2015-07-23 14:15:00,36.18,36.2,36.17,36.2,24209.0,28.1232,28.1387,28.1154,28.1387,24209.0
2015-07-23 14:20:00,36.2,36.2,36.16,36.18,55719.0,28.1387,28.1387,28.1076,28.1232,55719.0
2015-07-23 14:25:00,36.18,36.19,36.16,36.17,20288.0,28.1232,28.1309,28.1076,28.1154,20288.0
2015-07-23 14:30:00,36.18,36.2,36.16,36.18,64232.0,28.1232,28.1387,28.1076,28.1232,64232.0
2015-07-23 14:35:00,36.18,36.18,36.14,36.15,32355.0,28.1232,28.1232,28.0921,28.0998,32355.0
2015-07-23 14:40:00,36.15,36.17,36.14,36.17,43329.0,28.0998,28.1154,28.0921,28.1154,43329.0
2015-07-23 14:45:00,36.17,36.22,36.16,36.22,58360.0,28.1154,28.1542,28.1076,28.1542,58360.0
2015-07-23 14:50:00,36.22,36.22,36.18,36.18,60022.0,28.1542,28.1542,28.1232,28.1232,60022.0
2015-07-23 14:55:00,36.19,36.23,36.18,36.19,74662.0,28.1309,28.162,28.1232,28.1309,74662.0
2015-07-23 15:00:00,36.19,36.2,36.18,36.19,61211.0,28.1309,28.1387,28.1232,28.1309,61211.0
2015-07-23 15:05:00,36.19,36.23,36.18,36.21,50367.0,28.1309,28.162,28.1232,28.1465,50367.0
2015-07-23 15:10:00,36.21,36.21,36.14,36.15,53906.0,28.1465,28.1465,28.0921,28.0998,53906.0
2015-07-23 15:15:00,36.16,36.16,36.12,36.14,29058.0,28.1076,28.1076,28.0765,28.0921,29058.0
2015-07-23 15:20:00,36.14,36.14,36.13,36.13,14307.0,28.0921,28.0921,28.0843,28.0843,14307.0
2015-07-23 15:25:00,36.14,36.15,36.13,36.13,45669.0,28.0921,28.0998,28.0843,28.0843,45669.0
2015-07-23 15:30:00,36.13,36.15,36.09,36.09,60250.0,28.0843,28.0998,28.0532,28.0532,60250.0
2015-07-23 15:35:00,36.09,36.13,36.09,36.11,53002.0,28.0532,28.0843,28.0532,28.0687,53002.0
2015-07-23 15:40:00,36.12,36.14,36.09,36.1,51828.0,28.0765,28.0921,28.0532,28.061,51828.0
2015-07-23 15:45:00,36.09,36.1,36.07,36.09,66332.0,28.0532,28.061,28.0377,28.0532,66332.0
2015-07-23 15:50:00,36.09,36.12,36.09,36.11,147528.0,28.0532,28.0765,28.0532,28.0687,147528.0
2015-07-23 15:55:00,36.12,36.16,36.11,36.15,211004.0,28.0765,28.1076,28.0687,28.0998,211004.0
2015-07-24 09:30:00,36.14,36.14,36.0,36.02,80869.0,28.0921,28.0921,27.9832,27.9988,80869.0
2015-07-24 09:35:00,36.02,36.03,35.98,35.98,11690.0,27.9988,28.0066,27.9677,27.9677,11690.0
2015-07-24 09:40:00,35.98,35.99,35.89,35.9,32902.0,27.9677,27.9755,27.8977,27.9055,32902.0
2015-07-24 09:45:00,35.91,36.02,35.91,36.01,45357.0,27.9133,27.9988,27.9133,27.991,45357.0
2015-07-24 09:50:00,36.01,36.05,36.01,36.05,14494.0,27.991,28.0221,27.991,28.0221,14494.0
2015-07-24 09:55:00,36.06,36.07,36.01,36.03,15831.0,28.0299,28.0377,27.991,28.0066,15831.0
2015-07-24 10:00:00,36.03,36.06,36.01,36.04,29580.0,28.0066,28.0299,27.991,28.0143,29580.0
2015-07-24 10:05:00,36.04,36.07,36.02,36.06,40777.0,28.0143,28.0377,27.9988,28.0299,40777.0
2015-07-24 10:10:00,36.05,36.06,36.04,36.05,13398.0,28.0221,28.0299,28.0143,28.0221,13398.0
2015-07-24 10:15:00,36.04,36.06,36.03,36.06,55677.0,28.0143,28.0299,28.0066,28.0299,55677.0
2015-07-24 10:20:00,36.06,36.07,36.05,36.07,11175.0,28.0299,28.0377,28.0221,28.0377,11175.0
2015-07-24 10:25:00,36.06,36.07,36.04,36.06,17015.0,28.0299,28.0377,28.0143,28.0299,17015.0
2015-07-24 10:30:00,36.05,36.05,36.0,36.02,18057.0,28.0221,28.0221,27.9832,27.9988,18057.0
2015-07-24 10:35:00,36.01,36.05,36.01,36.04,16690.0,27.991,28.0221,27.991,28.0143,16690.0
2015-07-24 10:40:00,36.04,36.04,36.02,36.02,26152.0,28.0143,28.0143,27.9988,27.9988,26152.0
2015-07-24 10:45:00,36.04,36.04,36.0,36.04,29451.0,28.0143,28.0143,27.9832,28.0143,29451.0
2015-07-24 10:50:00,36.04,36.05,36.03,36.04,15175.0,28.0143,28.0221,28.0066,28.0143,15175.0
2015-07-24 10:55:00,36.04,36.06,36.03,36.04,61003.0,28.0143,28.0299,28.0066,28.0143,61003.0
2015-07-24 11:00:00,36.03,36.05,35.99,36.05,71787.0,28.0066,28.0221,27.9755,28.0221,71787.0
2015-07-24 11:05:00,36.05,36.05,36.01,36.04,40669.0,28.0221,28.0221,27.991,28.0143,40669.0
2015-07-24 11:10:00,36.04,36.05,36.02,36.03,23697.0,28.0143,28.0221,27.9988,28.0066,23697.0
2015-07-24 11:15:00,36.03,36.04,36.01,36.03,49663.0,28.0066,28.0143,27.991,28.0066,49663.0
2015-07-24 11:20:00,36.02,36.03,36.01,36.01,10809.0,27.9988,28.0066,27.991,27.991,10809.0
2015-07-24 11:25:00,36.01,36.02,36.0,36.01,13515.0,27.991,27.9988,27.9832,27.991,13515.0
2015-07-24 11:30:00,36.02,36.03,36.0,36.0,15930.0,27.9988,28.0066,27.9832,27.9832,15930.0
2015-07-24 11:35:00,36.0,36.02,36.0,36.01,7856.0,27.9832,27.9988,27.9832,27.991,7856.0
2015-07-24 11:40:00,36.0,36.06,36.0,36.05,52962.0,27.9832,28.0299,27.9832,28.0221,52962.0
2015-07-24 11:45:00,36.05,36.06,36.04,36.05,10658.0,28.0221,28.0299,28.0143,28.0221,10658.0
2015-07-24 11:50:00,36.05,36.06,36.01,36.01,12543.0,28.0221,28.0299,27.991,27.991,12543.0
2015-07-24 11:55:00,36.01,36.04,36.0,36.03,17925.0,27.991,28.0143,27.9832,28.0066,17925.0
2015-07-24 12:00:00,36.04,36.05,36.02,36.02,31925.0,28.0143,28.0221,27.9988,27.9988,31925.0
2015-07-24 12:05:00,36.02,36.03,36.01,36.01,9688.0,27.9988,28.0066,27.991,27.991,9688.0
2015-07-24 12:10:00,36.01,36.03,36.01,36.02,34357.0,27.991,28.0066,27.991,27.9988,34357.0
2015-07-24 12:15:00,36.01,36.02,36.0,36.02,23650.0,27.991,27.9988,27.9832,27.9988,23650.0
2015-07-24 12:20:00,36.02,36.02,35.99,35.99,18553.0,27.9988,27.9988,27.9755,27.9755,18553.0
2015-07-24 12:25:00,35.99,36.0,35.97,35.99,30298.0,27.9755,27.9832,27.9599,27.9755,30298.0
2015-07-24 12:30:00,35.99,35.99,35.96,35.98,26279.0,27.9755,27.9755,27.9521,27.9677,26279.0
2015-07-24 12:35:00,35.98,36.0,35.97,35.98,19426.0,27.9677,27.9832,27.9599,27.9677,19426.0
2015-07-24 12:40:00,35.98,36.0,35.97,36.0,7303.0,27.9677,27.9832,27.9599,27.9832,7303.0
2015-07-24 12:45:00,36.0,36.0,35.98,35.98,12982.0,27.9832,27.9832,27.9677,27.9677,12982.0
2015-07-24 12:50:00,35.99,36.0,35.98,35.99,16005.0,27.9755,27.9832,27.9677,27.9755,16005.0
2015-07-24 12:55:00,36.0,36.01,35.99,35.99,24615.0,27.9832,27.991,27.9755,27.9755,24615.0
2015-07-24 13:00:00,35.99,36.01,35.98,35.98,19205.0,27.9755,27.991,27.9677,27.9677,19205.0
2015-07-24 13:05:00,35.99,36.0,35.98,36.0,22448.0,27.9755,27.9832,27.9677,27.9832,22448.0
2015-07-24 13:10:00,36.0,36.01,35.99,36.0,25500.0,27.9832,27.991,27.9755,27.9832,25500.0
2015-07-24 13:15:00,35.99,36.01,35.99,35.99,17957.0,27.9755,27.991,27.9755,27.9755,17957.0
2015-07-24 13:20:00,35.99,36.0,35.98,35.98,12500.0,27.9755,27.9832,27.9677,27.9677,12500.0
2015-07-24 13:25:00,35.98,36.0,35.98,35.99,21612.0,27.9677,27.9832,27.9677,27.9755,21612.0
2015-07-24 13:30:00,36.0,36.01,35.98,36.0,57099.0,27.9832,27.991,27.9677,27.9832,57099.0
2015-07-24 13:35:00,36.0,36.01,35.98,36.0,73913.0,27.9832,27.991,27.9677,27.9832,73913.0
2015-07-24 13:40:00,36.0,36.01,35.98,35.98,49356.0,27.9832,27.991,27.9677,27.9677,49356.0
2015-07-24 13:45:00,35.98,36.0,35.98,36.0,45244.0,27.9677,27.9832,27.9677,27.9832,45244.0
2015-07-24 13:50:00,35.99,36.01,35.99,36.01,21279.0,27.9755,27.991,27.9755,27.991,21279.0
2015-07-24 13:55:00,36.01,36.01,35.99,36.0,23830.0,27.991,27.991,27.9755,27.9832,23830.0
2015-07-24 14:00:00,36.01,36.01,35.98,36.0,46631.0,27.991,27.991,27.9677,27.9832,46631.0
2015-07-24 14:05:00,36.0,36.03,36.0,36.0,23781.0,27.9832,28.0066,27.9832,27.9832,23781.0
2015-07-24 14:10:00,36.0,36.02,35.99,35.99,31428.0,27.9832,27.9988,27.9755,27.9755,31428.0
2015-07-24 14:15:00,35.99,36.0,35.95,35.97,36849.0,27.9755,27.9832,27.9444,27.9599,36849.0
2015-07-24 14:20:00,35.96,35.97,35.94,35.96,22850.0,27.9521,27.9599,27.9366,27.9521,22850.0
2015-07-24 14:25:00,35.96,35.98,35.95,35.98,15118.0,27.9521,27.9677,27.9444,27.9677,15118.0
2015-07-24 14:30:00,35.97,35.98,35.92,35.92,14017.0,27.9599,27.9677,27.9211,27.9211,14017.0
2015-07-24 14:35:00,35.92,35.94,35.91,35.92,40445.0,27.9211,27.9366,27.9133,27.9211,40445.0
2015-07-24 14:40:00,35.93,35.95,35.91,35.93,25094.0,27.9288,27.9444,27.9133,27.9288,25094.0
2015-07-24 14:45:00,35.92,35.95,35.91,35.93,20250.0,27.9211,27.9444,27.9133,27.9288,20250.0
2015-07-24 14:50:00,35.93,35.94,35.91,35.91,25301.0,27.9288,27.9366,27.9133,27.9133,25301.0
2015-07-24 14:55:00,35.91,35.93,35.91,35.92,16906.0,27.9133,27.9288,27.9133,27.9211,16906.0
2015-07-24 15:00:00,35.91,35.96,35.9,35.96,34725.0,27.9133,27.9521,27.9055,27.9521,34725.0
2015-07-24 15:05:00,35.96,36.01,35.95,35.98,90901.0,27.9521,27.991,27.9444,27.9677,90901.0
2015-07-24 15:10:00,35.98,36.0,35.96,36.0,40464.0,27.9677,27.9832,27.9521,27.9832,40464.0
2015-07-24 15:15:00,35.99,36.0,35.98,35.99,34006.0,27.9755,27.9832,27.9677,27.9755,34006.0
2015-07-24 15:20:00,35.99,36.0,35.96,35.97,30550.0,27.9755,27.9832,27.9521,27.9599,30550.0
2015-07-24 15:25:00,35.97,36.0,35.96,35.97,60143.0,27.9599,27.9832,27.9521,27.9599,60143.0
2015-07-24 15:30:00,35.96,35.99,35.95,35.96,65171.0,27.9521,27.9755,27.9444,27.9521,65171.0
2015-07-24 15:35:00,35.97,35.98,35.92,35.93,35287.0,27.9599,27.9677,27.9211,27.9288,35287.0
2015-07-24 15:40:00,35.92,35.94,35.9,35.93,67109.0,27.9211,27.9366,27.9055,27.9288,67109.0
2015-07-24 15:45:00,35.93,35.98,35.93,35.96,68518.0,27.9288,27.9677,27.9288,27.9521,68518.0
2015-07-24 15:50:00,35.96,36.0,35.95,36.0,44231.0,27.9521,27.9832,27.9444,27.9832,44231.0
2015-07-24 15:55:00,36.0,36.01,35.98,36.01,332249.0,27.9832,27.991,27.9677,27.991,332249.0
2015-07-27 09:30:00,35.89,35.89,35.57,35.78,136490.0,27.8977,27.8977,27.649,27.8122,136490.0
2015-07-27 09:35:00,35.76,35.79,35.72,35.76,34465.0,27.7967,27.82,27.7656,27.7967,34465.0
2015-07-27 09:40:00,35.78,35.78,35.71,35.76,39299.0,27.8122,27.8122,27.7578,27.7967,39299.0
2015-07-27 09:45:00,35.75,35.76,35.74,35.76,39392.0,27.7889,27.7967,27.7811,27.7967,39392.0
2015-07-27 09:50:00,35.75,35.76,35.73,35.73,23828.0,27.7889,27.7967,27.7734,27.7734,23828.0
2015-07-27 09:55:00,35.74,35.76,35.73,35.76,30410.0,27.7811,27.7967,27.7734,27.7967,30410.0
2015-07-27 10:00:00,35.77,35.79,35.66,35.66,78212.0,27.8045,27.82,27.719,27.719,78212.0
2015-07-27 10:05:00,35.66,35.7,35.62,35.62,88274.0,27.719,27.75,27.6879,27.6879,88274.0
2015-07-27 10:10:00,35.62,35.65,35.61,35.63,36433.0,27.6879,27.7112,27.6801,27.6956,36433.0
2015-07-27 10:15:00,35.63,35.68,35.63,35.67,41553.0,27.6956,27.7345,27.6956,27.7267,41553.0
2015-07-27 10:20:00,35.68,35.68,35.57,35.57,199562.0,27.7345,27.7345,27.649,27.649,199562.0
2015-07-27 10:25:00,35.58,35.67,35.55,35.65,158175.0,27.6568,27.7267,27.6334,27.7112,158175.0
2015-07-27 10:30:00,35.65,35.7,35.65,35.68,25024.0,27.7112,27.75,27.7112,27.7345,25024.0
2015-07-27 10:35:00,35.68,35.71,35.65,35.7,42168.0,27.7345,27.7578,27.7112,27.75,42168.0
2015-07-27 10:40:00,35.7,35.71,35.66,35.66,14912.0,27.75,27.7578,27.719,27.719,14912.0
2015-07-27 10:45:00,35.67,35.67,35.63,35.65,35106.0,27.7267,27.7267,27.6956,27.7112,35106.0
2015-07-27 10:50:00,35.66,35.67,35.64,35.65,33277.0,27.719,27.7267,27.7034,27.7112,33277.0
2015-07-27 10:55:00,35.64,35.68,35.64,35.65,33694.0,27.7034,27.7345,27.7034,27.7112,33694.0
2015-07-27 11:00:00,35.65,35.67,35.64,35.66,36486.0,27.7112,27.7267,27.7034,27.719,36486.0
2015-07-27 11:05:00,35.67,35.68,35.64,35.64,18724.0,27.7267,27.7345,27.7034,27.7034,18724.0
2015-07-27 11:10:00,35.64,35.67,35.64,35.65,35606.0,27.7034,27.7267,27.7034,27.7112,35606.0
2015-07-27 11:15:00,35.64,35.66,35.63,35.65,46794.0,27.7034,27.719,27.6956,27.7112,46794.0
2015-07-27 11:20:00,35.65,35.68,35.61,35.68,34058.0,27.7112,27.7345,27.6801,27.7345,34058.0
2015-07-27 11:25:00,35.67,35.68,35.65,35.66,32309.0,27.7267,27.7345,27.7112,27.719,32309.0
2015-07-27 11:30:00,35.66,35.67,35.65,35.66,59379.0,27.719,27.7267,27.7112,27.719,59379.0
2015-07-27 11:35:00,35.66,35.67,35.63,35.64,36330.0,27.719,27.7267,27.6956,27.7034,36330.0
2015-07-27 11:40:00,35.64,35.66,35.62,35.65,51495.0,27.7034,27.719,27.6879,27.7112,51495.0
2015-07-27 11:45:00,35.65,35.73,35.64,35.71,63840.0,27.7112,27.7734,27.7034,27.7578,63840.0
2015-07-27 11:50:00,35.71,35.72,35.69,35.69,15291.0,27.7578,27.7656,27.7423,27.7423,15291.0
2015-07-27 11:55:00,35.7,35.75,35.69,35.75,39533.0,27.75,27.7889,27.7423,27.7889,39533.0
2015-07-27 12:00:00,35.74,35.76,35.72,35.75,48632.0,27.7811,27.7967,27.7656,27.7889,48632.0
2015-07-27 12:05:00,35.75,35.75,35.72,35.74,24424.0,27.7889,27.7889,27.7656,27.7811,24424.0
2015-07-27 12:10:00,35.74,35.74,35.68,35.69,23193.0,27.7811,27.7811,27.7345,27.7423,23193.0
2015-07-27 12:15:00,35.68,35.72,35.68,35.71,17276.0,27.7345,27.7656,27.7345,27.7578,17276.0
2015-07-27 12:20:00,35.7,35.72,35.7,35.71,29490.0,27.75,27.7656,27.75,27.7578,29490.0
2015-07-27 12:25:00,35.7,35.71,35.68,35.69,63622.0,27.75,27.7578,27.7345,27.7423,63622.0
2015-07-27 12:30:00,35.68,35.7,35.68,35.68,31433.0,27.7345,27.75,27.7345,27.7345,31433.0
2015-07-27 12:35:00,35.68,35.69,35.67,35.68,19348.0,27.7345,27.7423,27.7267,27.7345,19348.0
2015-07-27 12:40:00,35.69,35.7,35.68,35.7,16436.0,27.7423,27.75,27.7345,27.75,16436.0
2015-07-27 12:45:00,35.7,35.7,35.67,35.67,34990.0,27.75,27.75,27.7267,27.7267,34990.0
2015-07-27 12:50:00,35.67,35.68,35.65,35.66,42353.0,27.7267,27.7345,27.7112,27.719,42353.0
2015-07-27 12:55:00,35.66,35.68,35.65,35.68,25131.0,27.719,27.7345,27.7112,27.7345,25131.0
2015-07-27 13:00:00,35.67,35.68,35.66,35.68,16641.0,27.7267,27.7345,27.719,27.7345,16641.0
2015-07-27 13:05:00,35.68,35.71,35.67,35.71,14969.0,27.7345,27.7578,27.7267,27.7578,14969.0
2015-07-27 13:10:00,35.7,35.71,35.69,35.69,14484.0,27.75,27.7578,27.7423,27.7423,14484.0
2015-07-27 13:15:00,35.69,35.72,35.69,35.69,71553.0,27.7423,27.7656,27.7423,27.7423,71553.0
2015-07-27 13:20:00,35.69,35.7,35.67,35.68,16368.0,27.7423,27.75,27.7267,27.7345,16368.0
2015-07-27 13:25:00,35.68,35.7,35.67,35.7,27570.0,27.7345,27.75,27.7267,27.75,27570.0
2015-07-27 13:30:00,35.7,35.71,35.69,35.7,28299.0,27.75,27.7578,27.7423,27.75,28299.0
2015-07-27 13:35:00,35.7,35.7,35.67,35.68,23920.0,27.75,27.75,27.7267,27.7345,23920.0
2015-07-27 13:40:00,35.68,35.72,35.67,35.72,19600.0,27.7345,27.7656,27.7267,27.7656,19600.0
2015-07-27 13:45:00,35.72,35.76,35.71,35.76,100835.0,27.7656,27.7967,27.7578,27.7967,100835.0
2015-07-27 13:50:00,35.76,35.8,35.76,35.8,13711.0,27.7967,27.8278,27.7967,27.8278,13711.0
2015-07-27 13:55:00,35.8,35.81,35.79,35.8,13535.0,27.8278,27.8356,27.82,27.8278,13535.0
2015-07-27 14:00:00,35.8,35.81,35.79,35.79,15770.0,27.8278,27.8356,27.82,27.82,15770.0
2015-07-27 14:05:00,35.79,35.81,35.79,35.8,10607.0,27.82,27.8356,27.82,27.8278,10607.0
2015-07-27 14:10:00,35.81,35.81,35.77,35.8,17764.0,27.8356,27.8356,27.8045,27.8278,17764.0
2015-07-27 14:15:00,35.8,35.84,35.79,35.84,31066.0,27.8278,27.8589,27.82,27.8589,31066.0
2015-07-27 14:20:00,35.83,35.85,35.79,35.79,23998.0,27.8511,27.8666,27.82,27.82,23998.0
2015-07-27 14:25:00,35.79,35.81,35.79,35.8,7615.0,27.82,27.8356,27.82,27.8278,7615.0
2015-07-27 14:30:00,35.8,35.83,35.8,35.82,20671.0,27.8278,27.8511,27.8278,27.8433,20671.0
2015-07-27 14:35:00,35.82,35.83,35.79,35.82,25677.0,27.8433,27.8511,27.82,27.8433,25677.0
2015-07-27 14:40:00,35.83,35.83,35.8,35.8,12178.0,27.8511,27.8511,27.8278,27.8278,12178.0
2015-07-27 14:45:00,35.8,35.82,35.79,35.8,20710.0,27.8278,27.8433,27.82,27.8278,20710.0
2015-07-27 14:50:00,35.81,35.81,35.78,35.79,14080.0,27.8356,27.8356,27.8122,27.82,14080.0
2015-07-27 14:55:00,35.78,35.79,35.78,35.78,16476.0,27.8122,27.82,27.8122,27.8122,16476.0
2015-07-27 15:00:00,35.77,35.78,35.75,35.75,20348.0,27.8045,27.8122,27.7889,27.7889,20348.0
2015-07-27 15:05:00,35.75,35.76,35.74,35.74,49702.0,27.7889,27.7967,27.7811,27.7811,49702.0
2015-07-27 15:10:00,35.74,35.77,35.74,35.77,46794.0,27.7811,27.8045,27.7811,27.8045,46794.0
2015-07-27 15:15:00,35.76,35.77,35.75,35.76,43324.0,27.7967,27.8045,27.7889,27.7967,43324.0
2015-07-27 15:20:00,35.76,35.77,35.75,35.75,27535.0,27.7967,27.8045,27.7889,27.7889,27535.0
2015-07-27 15:25:00,35.75,35.77,35.73,35.73,40619.0,27.7889,27.8045,27.7734,27.7734,40619.0
2015-07-27 15:30:00,35.73,35.75,35.72,35.75,51460.0,27.7734,27.7889,27.7656,27.7889,51460.0
2015-07-27 15:35:00,35.75,35.75,35.72,35.73,49947.0,27.7889,27.7889,27.7656,27.7734,49947.0
2015-07-27 15:40:00,35.73,35.75,35.72,35.75,75383.0,27.7734,27.7889,27.7656,27.7889,75383.0
2015-07-27 15:45:00,35.74,35.74,35.71,35.71,75982.0,27.7811,27.7811,27.7578,27.7578,75982.0
2015-07-27 15:50:00,35.72,35.75,35.71,35.75,114969.0,27.7656,27.7889,27.7578,27.7889,114969.0
2015-07-27 15:55:00,35.75,35.79,35.73,35.79,489802.0,27.7889,27.82,27.7734,27.82,489802.0
2015-07-28 09:30:00,35.84,35.84,35.69,35.74,50898.0,27.8589,27.8589,27.7423,27.7811,50898.0
2015-07-28 09:35:00,35.75,35.78,35.69,35.72,52099.0,27.7889,27.8122,27.7423,27.7656,52099.0
2015-07-28 09:40:00,35.72,35.73,35.67,35.68,60448.0,27.7656,27.7734,27.7267,27.7345,60448.0
2015-07-28 09:45:00,35.67,35.7,35.63,35.66,102824.0,27.7267,27.75,27.6956,27.719,102824.0
2015-07-28 09:50:00,35.67,35.73,35.65,35.71,184458.0,27.7267,27.7734,27.7112,27.7578,184458.0
2015-07-28 09:55:00,35.71,35.82,35.7,35.79,46976.0,27.7578,27.8433,27.75,27.82,46976.0
2015-07-28 10:00:00,35.8,35.82,35.75,35.77,24888.0,27.8278,27.8433,27.7889,27.8045,24888.0
2015-07-28 10:05:00,35.77,35.78,35.69,35.69,39583.0,27.8045,27.8122,27.7423,27.7423,39583.0
2015-07-28 10:10:00,35.7,35.75,35.67,35.73,72104.0,27.75,27.7889,27.7267,27.7734,72104.0
2015-07-28 10:15:00,35.72,35.74,35.68,35.69,63071.0,27.7656,27.7811,27.7345,27.7423,63071.0
2015-07-28 10:20:00,35.69,35.7,35.64,35.64,20776.0,27.7423,27.75,27.7034,27.7034,20776.0
2015-07-28 10:25:00,35.65,35.68,35.62,35.67,27298.0,27.7112,27.7345,27.6879,27.7267,27298.0
2015-07-28 10:30:00,35.66,35.73,35.66,35.71,47675.0,27.719,27.7734,27.719,27.7578,47675.0
2015-07-28 10:35:00,35.7,35.74,35.7,35.72,45461.0,27.75,27.7811,27.75,27.7656,45461.0
2015-07-28 10:40:00,35.72,35.75,35.72,35.72,21236.0,27.7656,27.7889,27.7656,27.7656,21236.0
2015-07-28 10:45:00,35.73,35.74,35.71,35.73,27889.0,27.7734,27.7811,27.7578,27.7734,27889.0
2015-07-28 10:50:00,35.73,35.75,35.72,35.75,22508.0,27.7734,27.7889,27.7656,27.7889,22508.0
2015-07-28 10:55:00,35.75,35.77,35.74,35.77,19192.0,27.7889,27.8045,27.7811,27.8045,19192.0
2015-07-28 11:00:00,35.77,35.77,35.74,35.76,35228.0,27.8045,27.8045,27.7811,27.7967,35228.0
2015-07-28 11:05:00,35.76,35.76,35.74,35.74,21357.0,27.7967,27.7967,27.7811,27.7811,21357.0
2015-07-28 11:10:00,35.74,35.76,35.73,35.75,34694.0,27.7811,27.7967,27.7734,27.7889,34694.0
2015-07-28 11:15:00,35.76,35.76,35.73,35.73,25979.0,27.7967,27.7967,27.7734,27.7734,25979.0
2015-07-28 11:20:00,35.73,35.74,35.7,35.73,65146.0,27.7734,27.7811,27.75,27.7734,65146.0
2015-07-28 11:25:00,35.73,35.79,35.72,35.79,19309.0,27.7734,27.82,27.7656,27.82,19309.0
2015-07-28 11:30:00,35.79,35.84,35.78,35.81,23129.0,27.82,27.8589,27.8122,27.8356,23129.0
2015-07-28 11:35:00,35.82,35.82,35.79,35.79,22933.0,27.8433,27.8433,27.82,27.82,22933.0
2015-07-28 11:40:00,35.8,35.81,35.78,35.78,12374.0,27.8278,27.8356,27.8122,27.8122,12374.0
2015-07-28 11:45:00,35.78,35.81,35.78,35.8,15591.0,27.8122,27.8356,27.8122,27.8278,15591.0
2015-07-28 11:50:00,35.8,35.81,35.77,35.77,10442.0,27.8278,27.8356,27.8045,27.8045,10442.0
2015-07-28 11:55:00,35.77,35.78,35.75,35.77,22345.0,27.8045,27.8122,27.7889,27.8045,22345.0
2015-07-28 12:00:00,35.78,35.81,35.77,35.79,60955.0,27.8122,27.8356,27.8045,27.82,60955.0
2015-07-28 12:05:00,35.8,35.8,35.77,35.79,35253.0,27.8278,27.8278,27.8045,27.82,35253.0
2015-07-28 12:10:00,35.79,35.8,35.78,35.78,12718.0,27.82,27.8278,27.8122,27.8122,12718.0
2015-07-28 12:15:00,35.79,35.84,35.78,35.83,15823.0,27.82,27.8589,27.8122,27.8511,15823.0
2015-07-28 12:20:00,35.83,35.85,35.8,35.83,79007.0,27.8511,27.8666,27.8278,27.8511,79007.0
2015-07-28 12:25:00,35.83,35.83,35.81,35.81,73783.0,27.8511,27.8511,27.8356,27.8356,73783.0
2015-07-28 12:30:00,35.82,35.82,35.77,35.78,81010.0,27.8433,27.8433,27.8045,27.8122,81010.0
2015-07-28 12:35:00,35.79,35.79,35.75,35.78,96454.0,27.82,27.82,27.7889,27.8122,96454.0
2015-07-28 12:40:00,35.77,35.8,35.77,35.8,18649.0,27.8045,27.8278,27.8045,27.8278,18649.0
2015-07-28 12:45:00,35.8,35.82,35.77,35.78,117174.0,27.8278,27.8433,27.8045,27.8122,117174.0
2015-07-28 12:50:00,35.78,35.82,35.78,35.8,35443.0,27.8122,27.8433,27.8122,27.8278,35443.0
2015-07-28 12:55:00,35.8,35.85,35.8,35.83,16622.0,27.8278,27.8666,27.8278,27.8511,16622.0
2015-07-28 13:00:00,35.84,35.86,35.83,35.86,17020.0,27.8589,27.8744,27.8511,27.8744,17020.0
2015-07-28 13:05:00,35.86,35.9,35.85,35.89,44568.0,27.8744,27.9055,27.8666,27.8977,44568.0
2015-07-28 13:10:00,35.89,35.93,35.88,35.9,81245.0,27.8977,27.9288,27.89,27.9055,81245.0
2015-07-28 13:15:00,35.9,35.91,35.87,35.88,13177.0,27.9055,27.9133,27.8822,27.89,13177.0
2015-07-28 13:20:00,35.88,35.89,35.87,35.89,19830.0,27.89,27.8977,27.8822,27.8977,19830.0
2015-07-28 13:25:00,35.89,35.92,35.88,35.89,21658.0,27.8977,27.9211,27.89,27.8977,21658.0
2015-07-28 13:30:00,35.9,35.9,35.88,35.88,8111.0,27.9055,27.9055,27.89,27.89,8111.0
2015-07-28 13:35:00,35.88,35.93,35.88,35.92,35147.0,27.89,27.9288,27.89,27.9211,35147.0
2015-07-28 13:40:00,35.93,35.95,35.92,35.95,10755.0,27.9288,27.9444,27.9211,27.9444,10755.0
2015-07-28 13:45:00,35.94,35.96,35.94,35.95,9825.0,27.9366,27.9521,27.9366,27.9444,9825.0
2015-07-28 13:50:00,35.96,36.0,35.95,35.98,75504.0,27.9521,27.9832,27.9444,27.9677,75504.0
2015-07-28 13:55:00,35.99,35.99,35.97,35.98,8336.0,27.9755,27.9755,27.9599,27.9677,8336.0
2015-07-28 14:00:00,35.97,35.97,35.93,35.96,30376.0,27.9599,27.9599,27.9288,27.9521,30376.0
2015-07-28 14:05:00,35.96,35.97,35.95,35.96,18508.0,27.9521,27.9599,27.9444,27.9521,18508.0
2015-07-28 14:10:00,35.95,35.97,35.95,35.96,21116.0,27.9444,27.9599,27.9444,27.9521,21116.0
2015-07-28 14:15:00,35.97,36.0,35.96,35.99,51675.0,27.9599,27.9832,27.9521,27.9755,51675.0
2015-07-28 14:20:00,36.0,36.05,35.99,36.05,37871.0,27.9832,28.0221,27.9755,28.0221,37871.0
2015-07-28 14:25:00,36.05,36.05,35.98,35.98,24208.0,28.0221,28.0221,27.9677,27.9677,24208.0
2015-07-28 14:30:00,35.98,35.99,35.95,35.97,55554.0,27.9677,27.9755,27.9444,27.9599,55554.0
2015-07-28 14:35:00,35.96,35.97,35.94,35.95,34832.0,27.9521,27.9599,27.9366,27.9444,34832.0
2015-07-28 14:40:00,35.95,35.96,35.94,35.94,16510.0,27.9444,27.9521,27.9366,27.9366,16510.0
2015-07-28 14:45:00,35.94,35.95,35.92,35.94,57883.0,27.9366,27.9444,27.9211,27.9366,57883.0
2015-07-28 14:50:00,35.94,35.98,35.93,35.96,27926.0,27.9366,27.9677,27.9288,27.9521,27926.0
2015-07-28 14:55:00,35.97,36.0,35.96,35.98,64407.0,27.9599,27.9832,27.9521,27.9677,64407.0
2015-07-28 15:00:00,35.98,36.0,35.95,36.0,48670.0,27.9677,27.9832,27.9444,27.9832,48670.0
2015-07-28 15:05:00,36.01,36.01,35.98,35.98,26132.0,27.991,27.991,27.9677,27.9677,26132.0
2015-07-28 15:10:00,35.98,35.99,35.95,35.95,28175.0,27.9677,27.9755,27.9444,27.9444,28175.0
2015-07-28 15:15:00,35.95,35.96,35.95,35.95,8423.0,27.9444,27.9521,27.9444,27.9444,8423.0
2015-07-28 15:20:00,35.95,35.96,35.95,35.95,11535.0,27.9444,27.9521,27.9444,27.9444,11535.0
2015-07-28 15:25:00,35.95,35.96,35.93,35.94,29505.0,27.9444,27.9521,27.9288,27.9366,29505.0
2015-07-28 15:30:00,35.94,35.98,35.94,35.97,130495.0,27.9366,27.9677,27.9366,27.9599,130495.0
2015-07-28 15:35:00,35.97,35.99,35.96,35.98,39585.0,27.9599,27.9755,27.9521,27.9677,39585.0
2015-07-28 15:40:00,35.97,35.99,35.97,35.98,38432.0,27.9599,27.9755,27.9599,27.9677,38432.0
2015-07-28 15:45:00,35.98,35.99,35.97,35.99,62831.0,27.9677,27.9755,27.9599,27.9755,62831.0
2015-07-28 15:50:00,35.98,36.0,35.98,35.99,41926.0,27.9677,27.9832,27.9677,27.9755,41926.0
2015-07-28 15:55:00,36.0,36.03,35.92,36.02,455231.0,27.9832,28.0066,27.9211,27.9988,455231.0
2015-07-29 09:30:00,36.07,36.1,36.03,36.06,28419.0,28.0377,28.061,28.0066,28.0299,28419.0
2015-07-29 09:35:00,36.04,36.15,36.02,36.02,44264.0,28.0143,28.0998,27.9988,27.9988,44264.0
2015-07-29 09:40:00,36.02,36.05,36.0,36.02,20260.0,27.9988,28.0221,27.9832,27.9988,20260.0
2015-07-29 09:45:00,36.03,36.04,35.99,36.03,42002.0,28.0066,28.0143,27.9755,28.0066,42002.0
2015-07-29 09:50:00,36.03,36.05,36.01,36.05,30661.0,28.0066,28.0221,27.991,28.0221,30661.0
2015-07-29 09:55:00,36.05,36.07,36.04,36.05,48444.0,28.0221,28.0377,28.0143,28.0221,48444.0
2015-07-29 10:00:00,36.05,36.05,36.03,36.05,21644.0,28.0221,28.0221,28.0066,28.0221,21644.0
2015-07-29 10:05:00,36.05,36.12,36.04,36.11,21788.0,28.0221,28.0765,28.0143,28.0687,21788.0
2015-07-29 10:10:00,36.12,36.12,36.09,36.12,7971.0,28.0765,28.0765,28.0532,28.0765,7971.0
2015-07-29 10:15:00,36.11,36.15,36.08,36.12,38464.0,28.0687,28.0998,28.0454,28.0765,38464.0
2015-07-29 10:20:00,36.12,36.17,36.12,36.17,15762.0,28.0765,28.1154,28.0765,28.1154,15762.0
2015-07-29 10:25:00,36.16,36.2,36.15,36.19,27802.0,28.1076,28.1387,28.0998,28.1309,27802.0
2015-07-29 10:30:00,36.19,36.2,36.18,36.2,26706.0,28.1309,28.1387,28.1232,28.1387,26706.0
2015-07-29 10:35:00,36.2,36.23,36.2,36.22,10966.0,28.1387,28.162,28.1387,28.1542,10966.0
2015-07-29 10:40:00,36.23,36.26,36.22,36.26,15330.0,28.162,28.1853,28.1542,28.1853,15330.0
2015-07-29 10:45:00,36.25,36.25,36.21,36.21,13800.0,28.1776,28.1776,28.1465,28.1465,13800.0
2015-07-29 10:50:00,36.22,36.23,36.21,36.22,9186.0,28.1542,28.162,28.1465,28.1542,9186.0
2015-07-29 10:55:00,36.21,36.26,36.2,36.25,25753.0,28.1465,28.1853,28.1387,28.1776,25753.0
2015-07-29 11:00:00,36.24,36.26,36.22,36.26,16183.0,28.1698,28.1853,28.1542,28.1853,16183.0
2015-07-29 11:05:00,36.26,36.28,36.24,36.27,19757.0,28.1853,28.2009,28.1698,28.1931,19757.0
2015-07-29 11:10:00,36.27,36.27,36.23,36.26,38949.0,28.1931,28.1931,28.162,28.1853,38949.0
2015-07-29 11:15:00,36.25,36.32,36.25,36.32,26731.0,28.1776,28.232,28.1776,28.232,26731.0
2015-07-29 11:20:00,36.32,36.34,36.31,36.32,11029.0,28.232,28.2475,28.2242,28.232,11029.0
2015-07-29 11:25:00,36.33,36.33,36.25,36.26,75501.0,28.2398,28.2398,28.1776,28.1853,75501.0
2015-07-29 11:30:00,36.25,36.28,36.25,36.27,20556.0,28.1776,28.2009,28.1776,28.1931,20556.0
2015-07-29 11:35:00,36.28,36.3,36.27,36.3,21332.0,28.2009,28.2164,28.1931,28.2164,21332.0
2015-07-29 11:40:00,36.3,36.3,36.27,36.27,25211.0,28.2164,28.2164,28.1931,28.1931,25211.0
2015-07-29 11:45:00,36.27,36.28,36.26,36.28,17232.0,28.1931,28.2009,28.1853,28.2009,17232.0
2015-07-29 11:50:00,36.27,36.28,36.26,36.27,23373.0,28.1931,28.2009,28.1853,28.1931,23373.0
2015-07-29 11:55:00,36.27,36.29,36.27,36.27,31123.0,28.1931,28.2087,28.1931,28.1931,31123.0
2015-07-29 12:00:00,36.28,36.29,36.27,36.28,8242.0,28.2009,28.2087,28.1931,28.2009,8242.0
2015-07-29 12:05:00,36.28,36.28,36.27,36.27,10880.0,28.2009,28.2009,28.1931,28.1931,10880.0
2015-07-29 12:10:00,36.28,36.28,36.25,36.26,11497.0,28.2009,28.2009,28.1776,28.1853,11497.0
2015-07-29 12:15:00,36.25,36.28,36.24,36.25,22970.0,28.1776,28.2009,28.1698,28.1776,22970.0
2015-07-29 12:20:00,36.25,36.26,36.24,36.26,7156.0,28.1776,28.1853,28.1698,28.1853,7156.0
2015-07-29 12:25:00,36.26,36.28,36.25,36.27,13425.0,28.1853,28.2009,28.1776,28.1931,13425.0
2015-07-29 12:30:00,36.27,36.28,36.27,36.27,2915.0,28.1931,28.2009,28.1931,28.1931,2915.0
2015-07-29 12:35:00,36.27,36.28,36.24,36.27,7768.0,28.1931,28.2009,28.1698,28.1931,7768.0
2015-07-29 12:40:00,36.27,36.28,36.25,36.26,14346.0,28.1931,28.2009,28.1776,28.1853,14346.0
2015-07-29 12:45:00,36.26,36.27,36.23,36.23,18797.0,28.1853,28.1931,28.162,28.162,18797.0
2015-07-29 12:50:00,36.23,36.24,36.22,36.22,9525.0,28.162,28.1698,28.1542,28.1542,9525.0
2015-07-29 12:55:00,36.23,36.24,36.22,36.24,23951.0,28.162,28.1698,28.1542,28.1698,23951.0
2015-07-29 13:00:00,36.24,36.24,36.21,36.21,12821.0,28.1698,28.1698,28.1465,28.1465,12821.0
2015-07-29 13:05:00,36.21,36.21,36.19,36.2,16204.0,28.1465,28.1465,28.1309,28.1387,16204.0
2015-07-29 13:10:00,36.2,36.21,36.14,36.16,38630.0,28.1387,28.1465,28.0921,28.1076,38630.0
2015-07-29 13:15:00,36.16,36.17,36.16,36.16,17234.0,28.1076,28.1154,28.1076,28.1076,17234.0
2015-07-29 13:20:00,36.16,36.17,36.14,36.15,30994.0,28.1076,28.1154,28.0921,28.0998,30994.0
2015-07-29 13:25:00,36.15,36.16,36.14,36.15,33345.0,28.0998,28.1076,28.0921,28.0998,33345.0
2015-07-29 13:30:00,36.15,36.16,36.15,36.15,19691.0,28.0998,28.1076,28.0998,28.0998,19691.0
2015-07-29 13:35:00,36.15,36.17,36.13,36.13,30400.0,28.0998,28.1154,28.0843,28.0843,30400.0
2015-07-29 13:40:00,36.13,36.15,36.13,36.14,7900.0,28.0843,28.0998,28.0843,28.0921,7900.0
2015-07-29 13:45:00,36.15,36.15,36.12,36.15,21557.0,28.0998,28.0998,28.0765,28.0998,21557.0
2015-07-29 13:50:00,36.15,36.15,36.11,36.12,17004.0,28.0998,28.0998,28.0687,28.0765,17004.0
2015-07-29 13:55:00,36.11,36.12,36.1,36.12,9873.0,28.0687,28.0765,28.061,28.0765,9873.0
2015-07-29 14:00:00,36.11,36.21,36.09,36.11,47544.0,28.0687,28.1465,28.0532,28.0687,47544.0
2015-07-29 14:05:00,36.1,36.17,36.1,36.15,33950.0,28.061,28.1154,28.061,28.0998,33950.0
2015-07-29 14:10:00,36.14,36.18,36.13,36.14,39612.0,28.0921,28.1232,28.0843,28.0921,39612.0
2015-07-29 14:15:00,36.15,36.2,36.14,36.18,45659.0,28.0998,28.1387,28.0921,28.1232,45659.0
2015-07-29 14:20:00,36.19,36.21,36.14,36.15,21795.0,28.1309,28.1465,28.0921,28.0998,21795.0
2015-07-29 14:25:00,36.15,36.19,36.13,36.19,27415.0,28.0998,28.1309,28.0843,28.1309,27415.0
2015-07-29 14:30:00,36.19,36.2,36.17,36.19,28742.0,28.1309,28.1387,28.1154,28.1309,28742.0
2015-07-29 14:35:00,36.2,36.22,36.17,36.21,22727.0,28.1387,28.1542,28.1154,28.1465,22727.0
2015-07-29 14:40:00,36.22,36.25,36.21,36.25,15912.0,28.1542,28.1776,28.1465,28.1776,15912.0
2015-07-29 14:45:00,36.24,36.28,36.23,36.27,26119.0,28.1698,28.2009,28.162,28.1931,26119.0
2015-07-29 14:50:00,36.27,36.29,36.27,36.29,10820.0,28.1931,28.2087,28.1931,28.2087,10820.0
2015-07-29 14:55:00,36.29,36.31,36.29,36.29,39049.0,28.2087,28.2242,28.2087,28.2087,39049.0
2015-07-29 15:00:00,36.29,36.29,36.25,36.27,19920.0,28.2087,28.2087,28.1776,28.1931,19920.0
2015-07-29 15:05:00,36.27,36.28,36.24,36.24,24110.0,28.1931,28.2009,28.1698,28.1698,24110.0
2015-07-29 15:10:00,36.23,36.24,36.23,36.23,27126.0,28.162,28.1698,28.162,28.162,27126.0
2015-07-29 15:15:00,36.24,36.24,36.19,36.2,104836.0,28.1698,28.1698,28.1309,28.1387,104836.0
2015-07-29 15:20:00,36.21,36.22,36.2,36.22,33868.0,28.1465,28.1542,28.1387,28.1542,33868.0
2015-07-29 15:25:00,36.22,36.23,36.19,36.2,40564.0,28.1542,28.162,28.1309,28.1387,40564.0
2015-07-29 15:30:00,36.2,36.22,36.15,36.19,123891.0,28.1387,28.1542,28.0998,28.1309,123891.0
2015-07-29 15:35:00,36.19,36.22,36.17,36.22,57715.0,28.1309,28.1542,28.1154,28.1542,57715.0
2015-07-29 15:40:00,36.22,36.25,36.21,36.25,15052.0,28.1542,28.1776,28.1465,28.1776,15052.0
2015-07-29 15:45:00,36.25,36.27,36.24,36.26,64984.0,28.1776,28.1931,28.1698,28.1853,64984.0
2015-07-29 15:50:00,36.26,36.28,36.26,36.28,78977.0,28.1853,28.2009,28.1853,28.2009,78977.0
2015-07-29 15:55:00,36.28,36.29,36.25,36.26,149860.0,28.2009,28.2087,28.1776,28.1853,149860.0
2015-07-30 09:30:00,36.1,36.1,36.01,36.04,43569.0,28.061,28.061,27.991,28.0143,43569.0
2015-07-30 09:35:00,36.05,36.12,36.03,36.04,31423.0,28.0221,28.0765,28.0066,28.0143,31423.0
2015-07-30 09:40:00,36.04,36.06,35.96,36.02,37205.0,28.0143,28.0299,27.9521,27.9988,37205.0
2015-07-30 09:45:00,36.02,36.06,35.99,36.0,112809.0,27.9988,28.0299,27.9755,27.9832,112809.0
2015-07-30 09:50:00,36.0,36.02,35.98,36.0,40373.0,27.9832,27.9988,27.9677,27.9832,40373.0
2015-07-30 09:55:00,36.01,36.02,35.98,36.0,31034.0,27.991,27.9988,27.9677,27.9832,31034.0
2015-07-30 10:00:00,36.0,36.0,35.96,35.98,78305.0,27.9832,27.9832,27.9521,27.9677,78305.0
2015-07-30 10:05:00,35.99,36.0,35.97,35.99,32171.0,27.9755,27.9832,27.9599,27.9755,32171.0
2015-07-30 10:10:00,35.98,35.99,35.96,35.98,28796.0,27.9677,27.9755,27.9521,27.9677,28796.0
2015-07-30 10:15:00,35.99,35.99,35.96,35.97,14166.0,27.9755,27.9755,27.9521,27.9599,14166.0
2015-07-30 10:20:00,35.98,36.0,35.97,35.99,16842.0,27.9677,27.9832,27.9599,27.9755,16842.0
2015-07-30 10:25:00,35.99,36.03,35.99,36.01,15744.0,27.9755,28.0066,27.9755,27.991,15744.0
2015-07-30 10:30:00,36.02,36.08,36.02,36.07,28025.0,27.9988,28.0454,27.9988,28.0377,28025.0
2015-07-30 10:35:00,36.06,36.09,36.04,36.05,35073.0,28.0299,28.0532,28.0143,28.0221,35073.0
2015-07-30 10:40:00,36.04,36.06,36.01,36.02,64993.0,28.0143,28.0299,27.991,27.9988,64993.0
2015-07-30 10:45:00,36.03,36.03,36.0,36.01,43860.0,28.0066,28.0066,27.9832,27.991,43860.0
2015-07-30 10:50:00,36.01,36.02,35.96,36.0,49353.0,27.991,27.9988,27.9521,27.9832,49353.0
2015-07-30 10:55:00,36.0,36.01,35.97,35.98,13976.0,27.9832,27.991,27.9599,27.9677,13976.0
2015-07-30 11:00:00,35.98,35.99,35.96,35.97,23465.0,27.9677,27.9755,27.9521,27.9599,23465.0
2015-07-30 11:05:00,35.98,36.0,35.96,35.98,25077.0,27.9677,27.9832,27.9521,27.9677,25077.0
2015-07-30 11:10:00,35.98,35.99,35.92,35.92,82553.0,27.9677,27.9755,27.9211,27.9211,82553.0
2015-07-30 11:15:00,35.92,35.95,35.92,35.94,23062.0,27.9211,27.9444,27.9211,27.9366,23062.0
2015-07-30 11:20:00,35.94,35.99,35.93,35.98,23884.0,27.9366,27.9755,27.9288,27.9677,23884.0
2015-07-30 11:25:00,35.99,36.02,35.98,36.02,16308.0,27.9755,27.9988,27.9677,27.9988,16308.0
2015-07-30 11:30:00,36.02,36.04,36.01,36.04,36543.0,27.9988,28.0143,27.991,28.0143,36543.0
2015-07-30 11:35:00,36.04,36.04,35.99,36.0,45867.0,28.0143,28.0143,27.9755,27.9832,45867.0
2015-07-30 11:40:00,36.0,36.0,35.98,35.98,19207.0,27.9832,27.9832,27.9677,27.9677,19207.0
2015-07-30 11:45:00,35.99,36.01,35.98,35.99,37683.0,27.9755,27.991,27.9677,27.9755,37683.0
2015-07-30 11:50:00,35.98,36.0,35.98,36.0,47091.0,27.9677,27.9832,27.9677,27.9832,47091.0
2015-07-30 11:55:00,36.0,36.0,35.97,35.99,36098.0,27.9832,27.9832,27.9599,27.9755,36098.0
2015-07-30 12:00:00,35.99,36.0,35.98,35.98,8969.0,27.9755,27.9832,27.9677,27.9677,8969.0
2015-07-30 12:05:00,35.99,35.99,35.97,35.98,15052.0,27.9755,27.9755,27.9599,27.9677,15052.0
2015-07-30 12:10:00,35.98,35.99,35.97,35.98,10848.0,27.9677,27.9755,27.9599,27.9677,10848.0
2015-07-30 12:15:00,35.98,36.0,35.96,35.98,42274.0,27.9677,27.9832,27.9521,27.9677,42274.0
2015-07-30 12:20:00,35.98,36.01,35.98,36.0,30457.0,27.9677,27.991,27.9677,27.9832,30457.0
2015-07-30 12:25:00,36.0,36.01,35.99,35.99,22064.0,27.9832,27.991,27.9755,27.9755,22064.0
2015-07-30 12:30:00,36.0,36.01,35.98,35.98,18175.0,27.9832,27.991,27.9677,27.9677,18175.0
2015-07-30 12:35:00,35.98,36.0,35.97,36.0,9244.0,27.9677,27.9832,27.9599,27.9832,9244.0
2015-07-30 12:40:00,36.0,36.01,35.99,36.01,14259.0,27.9832,27.991,27.9755,27.991,14259.0
2015-07-30 12:45:00,36.01,36.02,36.0,36.02,14554.0,27.991,27.9988,27.9832,27.9988,14554.0
2015-07-30 12:50:00,36.02,36.05,36.02,36.05,18629.0,27.9988,28.0221,27.9988,28.0221,18629.0
2015-07-30 12:55:00,36.05,36.08,36.04,36.07,13193.0,28.0221,28.0454,28.0143,28.0377,13193.0
2015-07-30 13:00:00,36.07,36.09,36.06,36.06,21392.0,28.0377,28.0532,28.0299,28.0299,21392.0
2015-07-30 13:05:00,36.06,36.08,36.05,36.05,10758.0,28.0299,28.0454,28.0221,28.0221,10758.0
2015-07-30 13:10:00,36.05,36.06,36.04,36.04,28384.0,28.0221,28.0299,28.0143,28.0143,28384.0
2015-07-30 13:15:00,36.05,36.05,36.03,36.04,58917.0,28.0221,28.0221,28.0066,28.0143,58917.0
2015-07-30 13:20:00,36.05,36.05,36.02,36.02,8011.0,28.0221,28.0221,27.9988,27.9988,8011.0
2015-07-30 13:25:00,36.02,36.03,36.01,36.03,45429.0,27.9988,28.0066,27.991,28.0066,45429.0
2015-07-30 13:30:00,36.02,36.03,36.0,36.0,14405.0,27.9988,28.0066,27.9832,27.9832,14405.0
2015-07-30 13:35:00,36.0,36.03,35.99,36.01,31779.0,27.9832,28.0066,27.9755,27.991,31779.0
2015-07-30 13:40:00,36.01,36.01,35.99,36.01,30624.0,27.991,27.991,27.9755,27.991,30624.0
2015-07-30 13:45:00,36.0,36.01,35.99,36.0,11866.0,27.9832,27.991,27.9755,27.9832,11866.0
2015-07-30 13:50:00,36.01,36.03,36.0,36.01,9749.0,27.991,28.0066,27.9832,27.991,9749.0
2015-07-30 13:55:00,36.0,36.01,35.98,35.98,55605.0,27.9832,27.991,27.9677,27.9677,55605.0
2015-07-30 14:00:00,35.99,36.0,35.98,35.99,15546.0,27.9755,27.9832,27.9677,27.9755,15546.0
2015-07-30 14:05:00,35.99,35.99,35.97,35.98,17545.0,27.9755,27.9755,27.9599,27.9677,17545.0
2015-07-30 14:10:00,35.98,35.99,35.97,35.98,11198.0,27.9677,27.9755,27.9599,27.9677,11198.0
2015-07-30 14:15:00,35.98,35.98,35.96,35.97,13227.0,27.9677,27.9677,27.9521,27.9599,13227.0
2015-07-30 14:20:00,35.97,35.97,35.95,35.97,18197.0,27.9599,27.9599,27.9444,27.9599,18197.0
2015-07-30 14:25:00,35.97,35.97,35.94,35.95,13697.0,27.9599,27.9599,27.9366,27.9444,13697.0
2015-07-30 14:30:00,35.95,35.96,35.92,35.93,29775.0,27.9444,27.9521,27.9211,27.9288,29775.0
2015-07-30 14:35:00,35.93,35.94,35.93,35.94,9502.0,27.9288,27.9366,27.9288,27.9366,9502.0
2015-07-30 14:40:00,35.93,35.96,35.93,35.95,33247.0,27.9288,27.9521,27.9288,27.9444,33247.0
2015-07-30 14:45:00,35.95,35.98,35.94,35.98,72176.0,27.9444,27.9677,27.9366,27.9677,72176.0
2015-07-30 14:50:00,35.97,35.99,35.96,35.98,13478.0,27.9599,27.9755,27.9521,27.9677,13478.0
2015-07-30 14:55:00,35.99,36.01,35.98,36.0,11576.0,27.9755,27.991,27.9677,27.9832,11576.0
2015-07-30 15:00:00,36.01,36.03,35.99,36.03,28509.0,27.991,28.0066,27.9755,28.0066,28509.0
2015-07-30 15:05:00,36.03,36.03,36.0,36.0,20358.0,28.0066,28.0066,27.9832,27.9832,20358.0
2015-07-30 15:10:00,36.0,36.02,36.0,36.02,12418.0,27.9832,27.9988,27.9832,27.9988,12418.0
2015-07-30 15:15:00,36.02,36.04,36.01,36.03,23105.0,27.9988,28.0143,27.991,28.0066,23105.0
2015-07-30 15:20:00,36.03,36.05,36.02,36.04,30721.0,28.0066,28.0221,27.9988,28.0143,30721.0
2015-07-30 15:25:00,36.04,36.08,36.03,36.08,45671.0,28.0143,28.0454,28.0066,28.0454,45671.0
2015-07-30 15:30:00,36.08,36.1,36.07,36.09,114680.0,28.0454,28.061,28.0377,28.0532,114680.0
2015-07-30 15:35:00,36.09,36.09,36.07,36.08,31873.0,28.0532,28.0532,28.0377,28.0454,31873.0
2015-07-30 15:40:00,36.07,36.09,36.07,36.09,30753.0,28.0377,28.0532,28.0377,28.0532,30753.0
2015-07-30 15:45:00,36.08,36.11,36.06,36.11,76903.0,28.0454,28.0687,28.0299,28.0687,76903.0
2015-07-30 15:50:00,36.1,36.1,36.08,36.1,46930.0,28.061,28.061,28.0454,28.061,46930.0
2015-07-30 15:55:00,36.09,36.1,36.03,36.06,343603.0,28.0532,28.061,28.0066,28.0299,343603.0
2015-07-31 09:30:00,36.23,36.27,36.2,36.22,51586.0,28.162,28.1931,28.1387,28.1542,51586.0
2015-07-31 09:35:00,36.24,36.24,36.17,36.2,11061.0,28.1698,28.1698,28.1154,28.1387,11061.0
2015-07-31 09:40:00,36.19,36.21,36.14,36.19,13736.0,28.1309,28.1465,28.0921,28.1309,13736.0
2015-07-31 09:45:00,36.19,36.25,36.18,36.19,18955.0,28.1309,28.1776,28.1232,28.1309,18955.0
2015-07-31 09:50:00,36.2,36.24,36.19,36.22,11076.0,28.1387,28.1698,28.1309,28.1542,11076.0
2015-07-31 09:55:00,36.22,36.27,36.22,36.26,15377.0,28.1542,28.1931,28.1542,28.1853,15377.0
2015-07-31 10:00:00,36.26,36.27,36.22,36.24,45300.0,28.1853,28.1931,28.1542,28.1698,45300.0
2015-07-31 10:05:00,36.24,36.3,36.23,36.29,22579.0,28.1698,28.2164,28.162,28.2087,22579.0
2015-07-31 10:10:00,36.3,36.32,36.28,36.29,41998.0,28.2164,28.232,28.2009,28.2087,41998.0
2015-07-31 10:15:00,36.3,36.33,36.29,36.31,25984.0,28.2164,28.2398,28.2087,28.2242,25984.0
2015-07-31 10:20:00,36.32,36.36,36.32,36.36,10179.0,28.232,28.2631,28.232,28.2631,10179.0
2015-07-31 10:25:00,36.36,36.37,36.33,36.35,12529.0,28.2631,28.2708,28.2398,28.2553,12529.0
2015-07-31 10:30:00,36.35,36.37,36.32,36.36,18909.0,28.2553,28.2708,28.232,28.2631,18909.0
2015-07-31 10:35:00,36.36,36.39,36.35,36.36,21831.0,28.2631,28.2864,28.2553,28.2631,21831.0
2015-07-31 10:40:00,36.36,36.39,36.34,36.38,41990.0,28.2631,28.2864,28.2475,28.2786,41990.0
2015-07-31 10:45:00,36.39,36.4,36.36,36.38,17292.0,28.2864,28.2942,28.2631,28.2786,17292.0
2015-07-31 10:50:00,36.38,36.4,36.36,36.36,22272.0,28.2786,28.2942,28.2631,28.2631,22272.0
2015-07-31 10:55:00,36.36,36.38,36.34,36.34,23615.0,28.2631,28.2786,28.2475,28.2475,23615.0
2015-07-31 11:00:00,36.34,36.35,36.32,36.34,15100.0,28.2475,28.2553,28.232,28.2475,15100.0
2015-07-31 11:05:00,36.35,36.39,36.35,36.38,104681.0,28.2553,28.2864,28.2553,28.2786,104681.0
2015-07-31 11:10:00,36.37,36.4,36.37,36.4,20145.0,28.2708,28.2942,28.2708,28.2942,20145.0
2015-07-31 11:15:00,36.4,36.42,36.39,36.4,30263.0,28.2942,28.3097,28.2864,28.2942,30263.0
2015-07-31 11:20:00,36.41,36.42,36.39,36.41,15881.0,28.3019,28.3097,28.2864,28.3019,15881.0
2015-07-31 11:25:00,36.41,36.44,36.41,36.42,11067.0,28.3019,28.3253,28.3019,28.3097,11067.0
2015-07-31 11:30:00,36.42,36.45,36.42,36.44,8500.0,28.3097,28.333,28.3097,28.3253,8500.0
2015-07-31 11:35:00,36.44,36.46,36.43,36.44,16554.0,28.3253,28.3408,28.3175,28.3253,16554.0
2015-07-31 11:40:00,36.44,36.45,36.44,36.45,3300.0,28.3253,28.333,28.3253,28.333,3300.0
2015-07-31 11:45:00,36.44,36.45,36.44,36.45,5616.0,28.3253,28.333,28.3253,28.333,5616.0
2015-07-31 11:50:00,36.45,36.46,36.44,36.45,32838.0,28.333,28.3408,28.3253,28.333,32838.0
2015-07-31 11:55:00,36.45,36.45,36.41,36.41,30395.0,28.333,28.333,28.3019,28.3019,30395.0
2015-07-31 12:00:00,36.41,36.44,36.41,36.44,18622.0,28.3019,28.3253,28.3019,28.3253,18622.0
2015-07-31 12:05:00,36.44,36.46,36.43,36.46,10612.0,28.3253,28.3408,28.3175,28.3408,10612.0
2015-07-31 12:10:00,36.45,36.49,36.45,36.48,16675.0,28.333,28.3641,28.333,28.3563,16675.0
2015-07-31 12:15:00,36.47,36.48,36.45,36.45,15223.0,28.3486,28.3563,28.333,28.333,15223.0
2015-07-31 12:20:00,36.45,36.46,36.43,36.43,15069.0,28.333,28.3408,28.3175,28.3175,15069.0
2015-07-31 12:25:00,36.43,36.46,36.43,36.45,10423.0,28.3175,28.3408,28.3175,28.333,10423.0
2015-07-31 12:30:00,36.45,36.48,36.45,36.47,10542.0,28.333,28.3563,28.333,28.3486,10542.0
2015-07-31 12:35:00,36.47,36.48,36.43,36.44,18769.0,28.3486,28.3563,28.3175,28.3253,18769.0
2015-07-31 12:40:00,36.44,36.45,36.44,36.44,2965.0,28.3253,28.333,28.3253,28.3253,2965.0
2015-07-31 12:45:00,36.44,36.45,36.43,36.44,7006.0,28.3253,28.333,28.3175,28.3253,7006.0
2015-07-31 12:50:00,36.44,36.48,36.43,36.47,40618.0,28.3253,28.3563,28.3175,28.3486,40618.0
2015-07-31 12:55:00,36.47,36.47,36.45,36.45,9394.0,28.3486,28.3486,28.333,28.333,9394.0
2015-07-31 13:00:00,36.45,36.48,36.44,36.48,14254.0,28.333,28.3563,28.3253,28.3563,14254.0
2015-07-31 13:05:00,36.47,36.48,36.46,36.46,11249.0,28.3486,28.3563,28.3408,28.3408,11249.0
2015-07-31 13:10:00,36.47,36.49,36.46,36.46,49983.0,28.3486,28.3641,28.3408,28.3408,49983.0
2015-07-31 13:15:00,36.46,36.48,36.45,36.45,43205.0,28.3408,28.3563,28.333,28.333,43205.0
2015-07-31 13:20:00,36.45,36.46,36.44,36.45,21222.0,28.333,28.3408,28.3253,28.333,21222.0
2015-07-31 13:25:00,36.46,36.48,36.45,36.47,37036.0,28.3408,28.3563,28.333,28.3486,37036.0
2015-07-31 13:30:00,36.48,36.48,36.46,36.48,15604.0,28.3563,28.3563,28.3408,28.3563,15604.0
2015-07-31 13:35:00,36.47,36.48,36.47,36.48,3700.0,28.3486,28.3563,28.3486,28.3563,3700.0
2015-07-31 13:40:00,36.48,36.5,36.47,36.48,37702.0,28.3563,28.3719,28.3486,28.3563,37702.0
2015-07-31 13:45:00,36.48,36.48,36.47,36.48,5630.0,28.3563,28.3563,28.3486,28.3563,5630.0
2015-07-31 13:50:00,36.48,36.49,36.47,36.48,20615.0,28.3563,28.3641,28.3486,28.3563,20615.0
2015-07-31 13:55:00,36.48,36.49,36.47,36.47,12438.0,28.3563,28.3641,28.3486,28.3486,12438.0
2015-07-31 14:00:00,36.47,36.5,36.47,36.47,14467.0,28.3486,28.3719,28.3486,28.3486,14467.0
2015-07-31 14:05:00,36.47,36.5,36.47,36.49,25376.0,28.3486,28.3719,28.3486,28.3641,25376.0
2015-07-31 14:10:00,36.5,36.5,36.47,36.49,10368.0,28.3719,28.3719,28.3486,28.3641,10368.0
2015-07-31 14:15:00,36.48,36.5,36.48,36.48,36231.0,28.3563,28.3719,28.3563,28.3563,36231.0
2015-07-31 14:20:00,36.48,36.49,36.42,36.44,28663.0,28.3563,28.3641,28.3097,28.3253,28663.0
2015-07-31 14:25:00,36.44,36.44,36.42,36.44,20325.0,28.3253,28.3253,28.3097,28.3253,20325.0
2015-07-31 14:30:00,36.43,36.45,36.42,36.45,19587.0,28.3175,28.333,28.3097,28.333,19587.0
2015-07-31 14:35:00,36.44,36.45,36.39,36.41,27255.0,28.3253,28.333,28.2864,28.3019,27255.0
2015-07-31 14:40:00,36.4,36.42,36.38,36.4,35809.0,28.2942,28.3097,28.2786,28.2942,35809.0
2015-07-31 14:45:00,36.4,36.4,36.35,36.36,37965.0,28.2942,28.2942,28.2553,28.2631,37965.0
2015-07-31 14:50:00,36.36,36.39,36.36,36.38,28666.0,28.2631,28.2864,28.2631,28.2786,28666.0
2015-07-31 14:55:00,36.38,36.4,36.37,36.4,53229.0,28.2786,28.2942,28.2708,28.2942,53229.0
2015-07-31 15:00:00,36.39,36.42,36.39,36.4,16362.0,28.2864,28.3097,28.2864,28.2942,16362.0
2015-07-31 15:05:00,36.4,36.41,36.38,36.38,34869.0,28.2942,28.3019,28.2786,28.2786,34869.0
2015-07-31 15:10:00,36.38,36.4,36.38,36.38,19251.0,28.2786,28.2942,28.2786,28.2786,19251.0
2015-07-31 15:15:00,36.38,36.39,36.36,36.37,32604.0,28.2786,28.2864,28.2631,28.2708,32604.0
2015-07-31 15:20:00,36.36,36.38,36.35,36.35,35739.0,28.2631,28.2786,28.2553,28.2553,35739.0
2015-07-31 15:25:00,36.35,36.36,36.31,36.31,18755.0,28.2553,28.2631,28.2242,28.2242,18755.0
2015-07-31 15:30:00,36.32,36.33,36.3,36.31,61427.0,28.232,28.2398,28.2164,28.2242,61427.0
2015-07-31 15:35:00,36.32,36.32,36.29,36.3,46552.0,28.232,28.232,28.2087,28.2164,46552.0
2015-07-31 15:40:00,36.3,36.31,36.29,36.31,25387.0,28.2164,28.2242,28.2087,28.2242,25387.0
2015-07-31 15:45:00,36.3,36.31,36.3,36.31,40264.0,28.2164,28.2242,28.2164,28.2242,40264.0
2015-07-31 15:50:00,36.31,36.33,36.3,36.33,70155.0,28.2242,28.2398,28.2164,28.2398,70155.0
2015-07-31 15:55:00,36.33,36.33,36.29,36.33,343092.0,28.2398,28.2398,28.2087,28.2398,343092.0
2015-08-03 09:30:00,36.02,36.24,35.89,36.2,137407.0,27.9988,28.1698,27.8977,28.1387,137407.0
2015-08-03 09:35:00,36.21,36.27,36.19,36.27,23209.0,28.1465,28.1931,28.1309,28.1931,23209.0
2015-08-03 09:40:00,36.27,36.31,36.24,36.27,18579.0,28.1931,28.2242,28.1698,28.1931,18579.0
2015-08-03 09:45:00,36.25,36.32,36.25,36.31,18875.0,28.1776,28.232,28.1776,28.2242,18875.0
2015-08-03 09:50:00,36.32,36.33,36.28,36.28,23075.0,28.232,28.2398,28.2009,28.2009,23075.0
2015-08-03 09:55:00,36.29,36.33,36.29,36.33,11932.0,28.2087,28.2398,28.2087,28.2398,11932.0
2015-08-03 10:00:00,36.34,36.35,36.33,36.34,10493.0,28.2475,28.2553,28.2398,28.2475,10493.0
2015-08-03 10:05:00,36.34,36.36,36.32,36.32,37198.0,28.2475,28.2631,28.232,28.232,37198.0
2015-08-03 10:10:00,36.32,36.36,36.31,36.34,32439.0,28.232,28.2631,28.2242,28.2475,32439.0
2015-08-03 10:15:00,36.34,36.34,36.28,36.29,21252.0,28.2475,28.2475,28.2009,28.2087,21252.0
2015-08-03 10:20:00,36.29,36.3,36.26,36.26,10230.0,28.2087,28.2164,28.1853,28.1853,10230.0
2015-08-03 10:25:00,36.26,36.26,36.23,36.24,21270.0,28.1853,28.1853,28.162,28.1698,21270.0
2015-08-03 10:30:00,36.24,36.24,36.17,36.18,39043.0,28.1698,28.1698,28.1154,28.1232,39043.0
2015-08-03 10:35:00,36.19,36.21,36.18,36.2,39133.0,28.1309,28.1465,28.1232,28.1387,39133.0
2015-08-03 10:40:00,36.2,36.23,36.17,36.2,31960.0,28.1387,28.162,28.1154,28.1387,31960.0
2015-08-03 10:45:00,36.2,36.24,36.18,36.24,16893.0,28.1387,28.1698,28.1232,28.1698,16893.0
2015-08-03 10:50:00,36.24,36.24,36.21,36.21,12593.0,28.1698,28.1698,28.1465,28.1465,12593.0
2015-08-03 10:55:00,36.22,36.27,36.21,36.27,34481.0,28.1542,28.1931,28.1465,28.1931,34481.0
2015-08-03 11:00:00,36.27,36.27,36.23,36.23,11035.0,28.1931,28.1931,28.162,28.162,11035.0
2015-08-03 11:05:00,36.24,36.26,36.23,36.26,7605.0,28.1698,28.1853,28.162,28.1853,7605.0
2015-08-03 11:10:00,36.26,36.29,36.25,36.27,36701.0,28.1853,28.2087,28.1776,28.1931,36701.0
2015-08-03 11:15:00,36.27,36.27,36.24,36.27,12435.0,28.1931,28.1931,28.1698,28.1931,12435.0
2015-08-03 11:20:00,36.27,36.28,36.26,36.28,10800.0,28.1931,28.2009,28.1853,28.2009,10800.0
2015-08-03 11:25:00,36.28,36.29,36.26,36.28,11900.0,28.2009,28.2087,28.1853,28.2009,11900.0
2015-08-03 11:30:00,36.27,36.31,36.27,36.3,15766.0,28.1931,28.2242,28.1931,28.2164,15766.0
2015-08-03 11:35:00,36.29,36.32,36.29,36.3,12392.0,28.2087,28.232,28.2087,28.2164,12392.0
2015-08-03 11:40:00,36.3,36.33,36.3,36.33,5651.0,28.2164,28.2398,28.2164,28.2398,5651.0
2015-08-03 11:45:00,36.33,36.34,36.3,36.33,79304.0,28.2398,28.2475,28.2164,28.2398,79304.0
2015-08-03 11:50:00,36.33,36.33,36.25,36.29,60303.0,28.2398,28.2398,28.1776,28.2087,60303.0
2015-08-03 11:55:00,36.28,36.32,36.28,36.32,55934.0,28.2009,28.232,28.2009,28.232,55934.0
2015-08-03 12:00:00,36.33,36.34,36.32,36.33,24777.0,28.2398,28.2475,28.232,28.2398,24777.0
2015-08-03 12:05:00,36.33,36.34,36.32,36.33,11300.0,28.2398,28.2475,28.232,28.2398,11300.0
2015-08-03 12:10:00,36.32,36.33,36.28,36.29,25758.0,28.232,28.2398,28.2009,28.2087,25758.0
2015-08-03 12:15:00,36.29,36.29,36.23,36.23,19464.0,28.2087,28.2087,28.162,28.162,19464.0
2015-08-03 12:20:00,36.24,36.27,36.24,36.27,14116.0,28.1698,28.1931,28.1698,28.1931,14116.0
2015-08-03 12:25:00,36.27,36.3,36.27,36.29,4573.0,28.1931,28.2164,28.1931,28.2087,4573.0
2015-08-03 12:30:00,36.3,36.3,36.22,36.23,16539.0,28.2164,28.2164,28.1542,28.162,16539.0
2015-08-03 12:35:00,36.23,36.24,36.21,36.24,8184.0,28.162,28.1698,28.1465,28.1698,8184.0
2015-08-03 12:40:00,36.23,36.25,36.21,36.24,10600.0,28.162,28.1776,28.1465,28.1698,10600.0
2015-08-03 12:45:00,36.24,36.24,36.2,36.2,5710.0,28.1698,28.1698,28.1387,28.1387,5710.0
2015-08-03 12:50:00,36.21,36.22,36.2,36.21,7745.0,28.1465,28.1542,28.1387,28.1465,7745.0
2015-08-03 12:55:00,36.2,36.22,36.2,36.21,14378.0,28.1387,28.1542,28.1387,28.1465,14378.0
2015-08-03 13:00:00,36.21,36.23,36.2,36.23,9022.0,28.1465,28.162,28.1387,28.162,9022.0
2015-08-03 13:05:00,36.22,36.22,36.2,36.2,12190.0,28.1542,28.1542,28.1387,28.1387,12190.0
2015-08-03 13:10:00,36.2,36.24,36.19,36.23,20238.0,28.1387,28.1698,28.1309,28.162,20238.0
2015-08-03 13:15:00,36.22,36.25,36.22,36.25,6770.0,28.1542,28.1776,28.1542,28.1776,6770.0
2015-08-03 13:20:00,36.25,36.27,36.24,36.25,17954.0,28.1776,28.1931,28.1698,28.1776,17954.0
2015-08-03 13:25:00,36.24,36.27,36.24,36.27,8813.0,28.1698,28.1931,28.1698,28.1931,8813.0
2015-08-03 13:30:00,36.27,36.27,36.25,36.27,9689.0,28.1931,28.1931,28.1776,28.1931,9689.0
2015-08-03 13:35:00,36.27,36.29,36.25,36.26,9706.0,28.1931,28.2087,28.1776,28.1853,9706.0
2015-08-03 13:40:00,36.26,36.29,36.26,36.29,8563.0,28.1853,28.2087,28.1853,28.2087,8563.0
2015-08-03 13:45:00,36.29,36.3,36.26,36.29,11790.0,28.2087,28.2164,28.1853,28.2087,11790.0
2015-08-03 13:50:00,36.3,36.3,36.28,36.29,6373.0,28.2164,28.2164,28.2009,28.2087,6373.0
2015-08-03 13:55:00,36.28,36.29,36.26,36.27,13744.0,28.2009,28.2087,28.1853,28.1931,13744.0
2015-08-03 14:00:00,36.27,36.27,36.25,36.26,10304.0,28.1931,28.1931,28.1776,28.1853,10304.0
2015-08-03 14:05:00,36.26,36.27,36.23,36.24,25863.0,28.1853,28.1931,28.162,28.1698,25863.0
2015-08-03 14:10:00,36.23,36.24,36.21,36.24,60207.0,28.162,28.1698,28.1465,28.1698,60207.0
2015-08-03 14:15:00,36.23,36.25,36.23,36.25,43068.0,28.162,28.1776,28.162,28.1776,43068.0
2015-08-03 14:20:00,36.24,36.25,36.23,36.24,7414.0,28.1698,28.1776,28.162,28.1698,7414.0
2015-08-03 14:25:00,36.24,36.24,36.21,36.22,16172.0,28.1698,28.1698,28.1465,28.1542,16172.0
2015-08-03 14:30:00,36.22,36.22,36.2,36.21,9470.0,28.1542,28.1542,28.1387,28.1465,9470.0
2015-08-03 14:35:00,36.2,36.22,36.19,36.22,34081.0,28.1387,28.1542,28.1309,28.1542,34081.0
2015-08-03 14:40:00,36.22,36.23,36.2,36.2,22107.0,28.1542,28.162,28.1387,28.1387,22107.0
2015-08-03 14:45:00,36.2,36.21,36.19,36.19,47238.0,28.1387,28.1465,28.1309,28.1309,47238.0
2015-08-03 14:50:00,36.19,36.2,36.15,36.16,64037.0,28.1309,28.1387,28.0998,28.1076,64037.0
2015-08-03 14:55:00,36.15,36.17,36.14,36.16,25442.0,28.0998,28.1154,28.0921,28.1076,25442.0
2015-08-03 15:00:00,36.16,36.16,36.12,36.14,65164.0,28.1076,28.1076,28.0765,28.0921,65164.0
2015-08-03 15:05:00,36.14,36.15,36.11,36.13,47598.0,28.0921,28.0998,28.0687,28.0843,47598.0
2015-08-03 15:10:00,36.12,36.14,36.12,36.14,19048.0,28.0765,28.0921,28.0765,28.0921,19048.0
2015-08-03 15:15:00,36.13,36.15,36.12,36.14,30254.0,28.0843,28.0998,28.0765,28.0921,30254.0
2015-08-03 15:20:00,36.13,36.16,36.13,36.15,30960.0,28.0843,28.1076,28.0843,28.0998,30960.0
2015-08-03 15:25:00,36.16,36.17,36.14,36.15,77113.0,28.1076,28.1154,28.0921,28.0998,77113.0
2015-08-03 15:30:00,36.15,36.17,36.13,36.16,47185.0,28.0998,28.1154,28.0843,28.1076,47185.0
2015-08-03 15:35:00,36.16,36.19,36.13,36.17,74382.0,28.1076,28.1309,28.0843,28.1154,74382.0
2015-08-03 15:40:00,36.17,36.24,36.17,36.23,52386.0,28.1154,28.1698,28.1154,28.162,52386.0
2015-08-03 15:45:00,36.22,36.22,36.2,36.2,27647.0,28.1542,28.1542,28.1387,28.1387,27647.0
2015-08-03 15:50:00,36.21,36.22,36.19,36.22,50664.0,28.1465,28.1542,28.1309,28.1542,50664.0
2015-08-03 15:55:00,36.21,36.26,36.21,36.26,116044.0,28.1465,28.1853,28.1465,28.1853,116044.0
2015-08-04 09:30:00,36.28,36.38,36.09,36.13,459359.0,28.2009,28.2786,28.0532,28.0843,459359.0
2015-08-04 09:35:00,36.15,36.21,36.15,36.17,10646.0,28.0998,28.1465,28.0998,28.1154,10646.0
2015-08-04 09:40:00,36.15,36.18,36.0,36.05,51125.0,28.0998,28.1232,27.9832,28.0221,51125.0
2015-08-04 09:45:00,36.05,36.11,36.05,36.1,25277.0,28.0221,28.0687,28.0221,28.061,25277.0
2015-08-04 09:50:00,36.11,36.14,36.04,36.13,138393.0,28.0687,28.0921,28.0143,28.0843,138393.0
2015-08-04 09:55:00,36.12,36.14,36.05,36.05,16709.0,28.0765,28.0921,28.0221,28.0221,16709.0
2015-08-04 10:00:00,36.06,36.15,36.05,36.15,55055.0,28.0299,28.0998,28.0221,28.0998,55055.0
2015-08-04 10:05:00,36.16,36.22,36.15,36.22,382588.0,28.1076,28.1542,28.0998,28.1542,382588.0
2015-08-04 10:10:00,36.22,36.3,36.22,36.3,46883.0,28.1542,28.2164,28.1542,28.2164,46883.0
2015-08-04 10:15:00,36.3,36.3,36.23,36.26,73838.0,28.2164,28.2164,28.162,28.1853,73838.0
2015-08-04 10:20:00,36.25,36.28,36.24,36.26,32952.0,28.1776,28.2009,28.1698,28.1853,32952.0
2015-08-04 10:25:00,36.27,36.34,36.27,36.34,34217.0,28.1931,28.2475,28.1931,28.2475,34217.0
2015-08-04 10:30:00,36.33,36.34,36.28,36.29,45822.0,28.2398,28.2475,28.2009,28.2087,45822.0
2015-08-04 10:35:00,36.3,36.3,36.25,36.27,73565.0,28.2164,28.2164,28.1776,28.1931,73565.0
2015-08-04 10:40:00,36.27,36.3,36.26,36.28,78442.0,28.1931,28.2164,28.1853,28.2009,78442.0
2015-08-04 10:45:00,36.28,36.3,36.27,36.3,48498.0,28.2009,28.2164,28.1931,28.2164,48498.0
2015-08-04 10:50:00,36.29,36.29,36.25,36.26,60173.0,28.2087,28.2087,28.1776,28.1853,60173.0
2015-08-04 10:55:00,36.26,36.26,36.23,36.24,83077.0,28.1853,28.1853,28.162,28.1698,83077.0
2015-08-04 11:00:00,36.25,36.31,36.24,36.3,138038.0,28.1776,28.2242,28.1698,28.2164,138038.0
2015-08-04 11:05:00,36.31,36.33,36.26,36.33,356632.0,28.2242,28.2398,28.1853,28.2398,356632.0
2015-08-04 11:10:00,36.33,36.42,36.32,36.34,163300.0,28.2398,28.3097,28.232,28.2475,163300.0
2015-08-04 11:15:00,36.34,36.36,36.3,36.33,52602.0,28.2475,28.2631,28.2164,28.2398,52602.0
2015-08-04 11:20:00,36.32,36.35,36.3,36.33,86988.0,28.232,28.2553,28.2164,28.2398,86988.0
2015-08-04 11:25:00,36.33,36.42,36.32,36.4,78302.0,28.2398,28.3097,28.232,28.2942,78302.0
2015-08-04 11:30:00,36.4,36.4,36.3,36.33,73214.0,28.2942,28.2942,28.2164,28.2398,73214.0
2015-08-04 11:35:00,36.34,36.34,36.29,36.3,250930.0,28.2475,28.2475,28.2087,28.2164,250930.0
2015-08-04 11:40:00,36.3,36.32,36.28,36.32,49850.0,28.2164,28.232,28.2009,28.232,49850.0
2015-08-04 11:45:00,36.31,36.31,36.27,36.3,36939.0,28.2242,28.2242,28.1931,28.2164,36939.0
2015-08-04 11:50:00,36.3,36.3,36.25,36.27,22710.0,28.2164,28.2164,28.1776,28.1931,22710.0
2015-08-04 11:55:00,36.25,36.26,36.23,36.25,26524.0,28.1776,28.1853,28.162,28.1776,26524.0
2015-08-04 12:00:00,36.26,36.27,36.25,36.27,44763.0,28.1853,28.1931,28.1776,28.1931,44763.0
2015-08-04 12:05:00,36.27,36.3,36.26,36.29,10611.0,28.1931,28.2164,28.1853,28.2087,10611.0
2015-08-04 12:10:00,36.3,36.31,36.29,36.31,35284.0,28.2164,28.2242,28.2087,28.2242,35284.0
2015-08-04 12:15:00,36.31,36.31,36.27,36.28,65911.0,28.2242,28.2242,28.1931,28.2009,65911.0
2015-08-04 12:20:00,36.28,36.28,36.23,36.23,26602.0,28.2009,28.2009,28.162,28.162,26602.0
2015-08-04 12:25:00,36.23,36.26,36.22,36.23,41170.0,28.162,28.1853,28.1542,28.162,41170.0
2015-08-04 12:30:00,36.23,36.28,36.22,36.28,58844.0,28.162,28.2009,28.1542,28.2009,58844.0
2015-08-04 12:35:00,36.28,36.29,36.27,36.29,9879.0,28.2009,28.2087,28.1931,28.2087,9879.0
2015-08-04 12:40:00,36.28,36.3,36.27,36.29,119080.0,28.2009,28.2164,28.1931,28.2087,119080.0
2015-08-04 12:45:00,36.29,36.3,36.28,36.29,21095.0,28.2087,28.2164,28.2009,28.2087,21095.0
2015-08-04 12:50:00,36.29,36.3,36.28,36.28,25169.0,28.2087,28.2164,28.2009,28.2009,25169.0
2015-08-04 12:55:00,36.28,36.29,36.26,36.27,26998.0,28.2009,28.2087,28.1853,28.1931,26998.0
2015-08-04 13:00:00,36.26,36.29,36.23,36.29,63805.0,28.1853,28.2087,28.162,28.2087,63805.0
2015-08-04 13:05:00,36.29,36.31,36.27,36.29,39068.0,28.2087,28.2242,28.1931,28.2087,39068.0
2015-08-04 13:10:00,36.29,36.34,36.28,36.28,320336.0,28.2087,28.2475,28.2009,28.2009,320336.0
2015-08-04 13:15:00,36.29,36.31,36.26,36.3,37951.0,28.2087,28.2242,28.1853,28.2164,37951.0
2015-08-04 13:20:00,36.3,36.31,36.27,36.28,88658.0,28.2164,28.2242,28.1931,28.2009,88658.0
2015-08-04 13:25:00,36.28,36.3,36.26,36.29,25127.0,28.2009,28.2164,28.1853,28.2087,25127.0
2015-08-04 13:30:00,36.29,36.3,36.27,36.28,35818.0,28.2087,28.2164,28.1931,28.2009,35818.0
2015-08-04 13:35:00,36.29,36.29,36.26,36.27,63128.0,28.2087,28.2087,28.1853,28.1931,63128.0
2015-08-04 13:40:00,36.27,36.28,36.26,36.27,47681.0,28.1931,28.2009,28.1853,28.1931,47681.0
2015-08-04 13:45:00,36.27,36.29,36.26,36.27,22262.0,28.1931,28.2087,28.1853,28.1931,22262.0
2015-08-04 13:50:00,36.26,36.27,36.24,36.26,51863.0,28.1853,28.1931,28.1698,28.1853,51863.0
2015-08-04 13:55:00,36.25,36.26,36.23,36.23,42016.0,28.1776,28.1853,28.162,28.162,42016.0
2015-08-04 14:00:00,36.23,36.24,36.22,36.23,16548.0,28.162,28.1698,28.1542,28.162,16548.0
2015-08-04 14:05:00,36.24,36.25,36.22,36.23,12521.0,28.1698,28.1776,28.1542,28.162,12521.0
2015-08-04 14:10:00,36.23,36.26,36.2,36.23,124415.0,28.162,28.1853,28.1387,28.162,124415.0
2015-08-04 14:15:00,36.22,36.22,36.17,36.17,81959.0,28.1542,28.1542,28.1154,28.1154,81959.0
2015-08-04 14:20:00,36.18,36.2,36.13,36.13,98208.0,28.1232,28.1387,28.0843,28.0843,98208.0
2015-08-04 14:25:00,36.13,36.18,36.13,36.17,93652.0,28.0843,28.1232,28.0843,28.1154,93652.0
2015-08-04 14:30:00,36.18,36.18,36.16,36.18,58928.0,28.1232,28.1232,28.1076,28.1232,58928.0
2015-08-04 14:35:00,36.18,36.23,36.17,36.2,90671.0,28.1232,28.162,28.1154,28.1387,90671.0
2015-08-04 14:40:00,36.2,36.21,36.19,36.21,66880.0,28.1387,28.1465,28.1309,28.1465,66880.0
2015-08-04 14:45:00,36.2,36.21,36.16,36.18,98770.0,28.1387,28.1465,28.1076,28.1232,98770.0
2015-08-04 14:50:00,36.19,36.21,36.18,36.21,44205.0,28.1309,28.1465,28.1232,28.1465,44205.0
2015-08-04 14:55:00,36.2,36.24,36.2,36.23,45686.0,28.1387,28.1698,28.1387,28.162,45686.0
2015-08-04 15:00:00,36.22,36.26,36.22,36.26,54872.0,28.1542,28.1853,28.1542,28.1853,54872.0
2015-08-04 15:05:00,36.25,36.26,36.2,36.2,73918.0,28.1776,28.1853,28.1387,28.1387,73918.0
2015-08-04 15:10:00,36.2,36.21,36.18,36.19,36825.0,28.1387,28.1465,28.1232,28.1309,36825.0
2015-08-04 15:15:00,36.2,36.23,36.19,36.22,101407.0,28.1387,28.162,28.1309,28.1542,101407.0
2015-08-04 15:20:00,36.23,36.28,36.22,36.28,336706.0,28.162,28.2009,28.1542,28.2009,336706.0
2015-08-04 15:25:00,36.28,36.31,36.27,36.3,65370.0,28.2009,28.2242,28.1931,28.2164,65370.0
2015-08-04 15:30:00,36.3,36.35,36.29,36.34,92726.0,28.2164,28.2553,28.2087,28.2475,92726.0
2015-08-04 15:35:00,36.34,36.35,36.33,36.34,58516.0,28.2475,28.2553,28.2398,28.2475,58516.0
2015-08-04 15:40:00,36.34,36.37,36.32,36.36,108257.0,28.2475,28.2708,28.232,28.2631,108257.0
2015-08-04 15:45:00,36.36,36.37,36.34,36.34,124175.0,28.2631,28.2708,28.2475,28.2475,124175.0
2015-08-04 15:50:00,36.34,36.36,36.32,36.34,446284.0,28.2475,28.2631,28.232,28.2475,446284.0
2015-08-04 15:55:00,36.34,36.46,36.34,36.46,917258.0,28.2475,28.3408,28.2475,28.3408,917258.0
2015-08-05 09:30:00,36.63,36.75,36.63,36.67,84767.0,28.4729,28.5662,28.4729,28.504,84767.0
2015-08-05 09:35:00,36.64,36.71,36.55,36.55,36361.0,28.4807,28.5351,28.4108,28.4108,36361.0
2015-08-05 09:40:00,36.55,36.63,36.55,36.63,19343.0,28.4108,28.4729,28.4108,28.4729,19343.0
2015-08-05 09:45:00,36.62,36.75,36.62,36.75,54492.0,28.4652,28.5662,28.4652,28.5662,54492.0
2015-08-05 09:50:00,36.74,36.75,36.7,36.71,36119.0,28.5585,28.5662,28.5274,28.5351,36119.0
2015-08-05 09:55:00,36.7,36.71,36.69,36.7,49332.0,28.5274,28.5351,28.5196,28.5274,49332.0
2015-08-05 10:00:00,36.71,36.72,36.64,36.7,56034.0,28.5351,28.5429,28.4807,28.5274,56034.0
2015-08-05 10:05:00,36.71,36.72,36.68,36.71,14473.0,28.5351,28.5429,28.5118,28.5351,14473.0
2015-08-05 10:10:00,36.71,36.73,36.69,36.72,16737.0,28.5351,28.5507,28.5196,28.5429,16737.0
2015-08-05 10:15:00,36.72,36.74,36.68,36.73,54427.0,28.5429,28.5585,28.5118,28.5507,54427.0
2015-08-05 10:20:00,36.73,36.75,36.71,36.72,18814.0,28.5507,28.5662,28.5351,28.5429,18814.0
2015-08-05 10:25:00,36.72,36.8,36.72,36.78,38879.0,28.5429,28.6051,28.5429,28.5895,38879.0
2015-08-05 10:30:00,36.78,36.84,36.75,36.76,76064.0,28.5895,28.6362,28.5662,28.574,76064.0
2015-08-05 10:35:00,36.77,36.8,36.76,36.77,23766.0,28.5818,28.6051,28.574,28.5818,23766.0
2015-08-05 10:40:00,36.78,36.83,36.77,36.8,54400.0,28.5895,28.6284,28.5818,28.6051,54400.0
2015-08-05 10:45:00,36.81,36.83,36.75,36.79,187634.0,28.6129,28.6284,28.5662,28.5973,187634.0
2015-08-05 10:50:00,36.79,36.82,36.79,36.82,50993.0,28.5973,28.6206,28.5973,28.6206,50993.0
2015-08-05 10:55:00,36.82,36.83,36.78,36.81,90949.0,28.6206,28.6284,28.5895,28.6129,90949.0
2015-08-05 11:00:00,36.82,36.82,36.8,36.81,47139.0,28.6206,28.6206,28.6051,28.6129,47139.0
2015-08-05 11:05:00,36.82,36.84,36.81,36.84,58789.0,28.6206,28.6362,28.6129,28.6362,58789.0
2015-08-05 11:10:00,36.84,36.85,36.82,36.84,61032.0,28.6362,28.644,28.6206,28.6362,61032.0
2015-08-05 11:15:00,36.84,36.84,36.8,36.83,30601.0,28.6362,28.6362,28.6051,28.6284,30601.0
2015-08-05 11:20:00,36.83,36.86,36.81,36.86,29566.0,28.6284,28.6517,28.6129,28.6517,29566.0
2015-08-05 11:25:00,36.86,36.86,36.82,36.83,24326.0,28.6517,28.6517,28.6206,28.6284,24326.0
2015-08-05 11:30:00,36.83,36.85,36.82,36.83,39515.0,28.6284,28.644,28.6206,28.6284,39515.0
2015-08-05 11:35:00,36.84,36.84,36.8,36.82,11668.0,28.6362,28.6362,28.6051,28.6206,11668.0
2015-08-05 11:40:00,36.82,36.83,36.79,36.81,11350.0,28.6206,28.6284,28.5973,28.6129,11350.0
2015-08-05 11:45:00,36.8,36.81,36.78,36.81,11272.0,28.6051,28.6129,28.5895,28.6129,11272.0
2015-08-05 11:50:00,36.81,36.81,36.78,36.79,10400.0,28.6129,28.6129,28.5895,28.5973,10400.0
2015-08-05 11:55:00,36.79,36.79,36.75,36.75,26813.0,28.5973,28.5973,28.5662,28.5662,26813.0
2015-08-05 12:00:00,36.76,36.78,36.73,36.73,36915.0,28.574,28.5895,28.5507,28.5507,36915.0
2015-08-05 12:05:00,36.74,36.76,36.71,36.75,51436.0,28.5585,28.574,28.5351,28.5662,51436.0
2015-08-05 12:10:00,36.74,36.75,36.71,36.71,26612.0,28.5585,28.5662,28.5351,28.5351,26612.0
2015-08-05 12:15:00,36.71,36.73,36.68,36.7,109605.0,28.5351,28.5507,28.5118,28.5274,109605.0
2015-08-05 12:20:00,36.69,36.73,36.68,36.71,67229.0,28.5196,28.5507,28.5118,28.5351,67229.0
2015-08-05 12:25:00,36.7,36.72,36.7,36.72,27613.0,28.5274,28.5429,28.5274,28.5429,27613.0
2015-08-05 12:30:00,36.71,36.71,36.66,36.68,27043.0,28.5351,28.5351,28.4963,28.5118,27043.0
2015-08-05 12:35:00,36.68,36.69,36.66,36.68,32957.0,28.5118,28.5196,28.4963,28.5118,32957.0
2015-08-05 12:40:00,36.68,36.7,36.65,36.7,21757.0,28.5118,28.5274,28.4885,28.5274,21757.0
2015-08-05 12:45:00,36.7,36.7,36.67,36.7,42513.0,28.5274,28.5274,28.504,28.5274,42513.0
2015-08-05 12:50:00,36.7,36.7,36.65,36.66,42705.0,28.5274,28.5274,28.4885,28.4963,42705.0
2015-08-05 12:55:00,36.67,36.69,36.66,36.68,48892.0,28.504,28.5196,28.4963,28.5118,48892.0
2015-08-05 13:00:00,36.69,36.69,36.65,36.65,5543.0,28.5196,28.5196,28.4885,28.4885,5543.0
2015-08-05 13:05:00,36.66,36.66,36.63,36.64,39749.0,28.4963,28.4963,28.4729,28.4807,39749.0
2015-08-05 13:10:00,36.64,36.64,36.59,36.61,32247.0,28.4807,28.4807,28.4419,28.4574,32247.0
2015-08-05 13:15:00,36.6,36.61,36.59,36.6,116190.0,28.4496,28.4574,28.4419,28.4496,116190.0
2015-08-05 13:20:00,36.59,36.63,36.57,36.62,47762.0,28.4419,28.4729,28.4263,28.4652,47762.0
2015-08-05 13:25:00,36.63,36.63,36.61,36.63,10689.0,28.4729,28.4729,28.4574,28.4729,10689.0
2015-08-05 13:30:00,36.63,36.64,36.61,36.62,86569.0,28.4729,28.4807,28.4574,28.4652,86569.0
2015-08-05 13:35:00,36.63,36.68,36.63,36.68,21890.0,28.4729,28.5118,28.4729,28.5118,21890.0
2015-08-05 13:40:00,36.68,36.71,36.67,36.7,53279.0,28.5118,28.5351,28.504,28.5274,53279.0
2015-08-05 13:45:00,36.7,36.7,36.68,36.69,5597.0,28.5274,28.5274,28.5118,28.5196,5597.0
2015-08-05 13:50:00,36.68,36.69,36.66,36.67,24107.0,28.5118,28.5196,28.4963,28.504,24107.0
2015-08-05 13:55:00,36.68,36.71,36.65,36.69,237829.0,28.5118,28.5351,28.4885,28.5196,237829.0
2015-08-05 14:00:00,36.69,36.7,36.67,36.68,62338.0,28.5196,28.5274,28.504,28.5118,62338.0
2015-08-05 14:05:00,36.69,36.7,36.67,36.68,29408.0,28.5196,28.5274,28.504,28.5118,29408.0
2015-08-05 14:10:00,36.68,36.69,36.67,36.69,10507.0,28.5118,28.5196,28.504,28.5196,10507.0
2015-08-05 14:15:00,36.69,36.72,36.68,36.72,25823.0,28.5196,28.5429,28.5118,28.5429,25823.0
2015-08-05 14:20:00,36.72,36.74,36.7,36.73,43463.0,28.5429,28.5585,28.5274,28.5507,43463.0
2015-08-05 14:25:00,36.73,36.74,36.7,36.7,100551.0,28.5507,28.5585,28.5274,28.5274,100551.0
2015-08-05 14:30:00,36.7,36.72,36.67,36.67,179896.0,28.5274,28.5429,28.504,28.504,179896.0
2015-08-05 14:35:00,36.67,36.7,36.65,36.69,156114.0,28.504,28.5274,28.4885,28.5196,156114.0
2015-08-05 14:40:00,36.7,36.7,36.64,36.65,84689.0,28.5274,28.5274,28.4807,28.4885,84689.0
2015-08-05 14:45:00,36.64,36.66,36.63,36.65,50881.0,28.4807,28.4963,28.4729,28.4885,50881.0
2015-08-05 14:50:00,36.65,36.67,36.63,36.64,273877.0,28.4885,28.504,28.4729,28.4807,273877.0
2015-08-05 14:55:00,36.65,36.65,36.6,36.63,238102.0,28.4885,28.4885,28.4496,28.4729,238102.0
2015-08-05 15:00:00,36.64,36.69,36.63,36.66,179519.0,28.4807,28.5196,28.4729,28.4963,179519.0
2015-08-05 15:05:00,36.66,36.69,36.65,36.69,191125.0,28.4963,28.5196,28.4885,28.5196,191125.0
2015-08-05 15:10:00,36.69,36.72,36.67,36.7,172635.0,28.5196,28.5429,28.504,28.5274,172635.0
2015-08-05 15:15:00,36.7,36.71,36.68,36.69,111831.0,28.5274,28.5351,28.5118,28.5196,111831.0
2015-08-05 15:20:00,36.69,36.7,36.65,36.66,91272.0,28.5196,28.5274,28.4885,28.4963,91272.0
2015-08-05 15:25:00,36.66,36.67,36.62,36.66,321585.0,28.4963,28.504,28.4652,28.4963,321585.0
2015-08-05 15:30:00,36.65,36.66,36.64,36.64,84518.0,28.4885,28.4963,28.4807,28.4807,84518.0
2015-08-05 15:35:00,36.65,36.66,36.61,36.62,76680.0,28.4885,28.4963,28.4574,28.4652,76680.0
2015-08-05 15:40:00,36.62,36.65,36.61,36.63,62998.0,28.4652,28.4885,28.4574,28.4729,62998.0
2015-08-05 15:45:00,36.64,36.67,36.61,36.67,124162.0,28.4807,28.504,28.4574,28.504,124162.0
2015-08-05 15:50:00,36.67,36.71,36.66,36.7,160087.0,28.504,28.5351,28.4963,28.5274,160087.0
2015-08-05 15:55:00,36.7,36.77,36.69,36.77,528414.0,28.5274,28.5818,28.5196,28.5818,528414.0
2015-08-06 09:30:00,36.6,36.61,36.35,36.38,115160.0,28.4496,28.4574,28.2553,28.2786,115160.0
2015-08-06 09:35:00,36.37,36.43,36.24,36.36,128819.0,28.2708,28.3175,28.1698,28.2631,128819.0
2015-08-06 09:40:00,36.34,36.44,36.28,36.4,167599.0,28.2475,28.3253,28.2009,28.2942,167599.0
2015-08-06 09:45:00,36.39,36.52,36.39,36.47,57732.0,28.2864,28.3874,28.2864,28.3486,57732.0
2015-08-06 09:50:00,36.46,36.53,36.19,36.44,548249.0,28.3408,28.3952,28.1309,28.3253,548249.0
2015-08-06 09:55:00,36.44,36.48,36.4,36.45,41837.0,28.3253,28.3563,28.2942,28.333,41837.0
2015-08-06 10:00:00,36.45,36.45,36.36,36.41,55109.0,28.333,28.333,28.2631,28.3019,55109.0
2015-08-06 10:05:00,36.41,36.43,36.37,36.39,289573.0,28.3019,28.3175,28.2708,28.2864,289573.0
2015-08-06 10:10:00,36.39,36.42,36.35,36.36,152192.0,28.2864,28.3097,28.2553,28.2631,152192.0
2015-08-06 10:15:00,36.35,36.38,36.34,36.35,44852.0,28.2553,28.2786,28.2475,28.2553,44852.0
2015-08-06 10:20:00,36.35,36.37,36.3,36.37,78292.0,28.2553,28.2708,28.2164,28.2708,78292.0
2015-08-06 10:25:00,36.37,36.38,36.33,36.33,36143.0,28.2708,28.2786,28.2398,28.2398,36143.0
2015-08-06 10:30:00,36.33,36.33,36.17,36.24,159497.0,28.2398,28.2398,28.1154,28.1698,159497.0
2015-08-06 10:35:00,36.23,36.31,36.22,36.23,153870.0,28.162,28.2242,28.1542,28.162,153870.0
2015-08-06 10:40:00,36.22,36.23,36.21,36.22,28576.0,28.1542,28.162,28.1465,28.1542,28576.0
2015-08-06 10:45:00,36.21,36.26,36.17,36.23,157023.0,28.1465,28.1853,28.1154,28.162,157023.0
2015-08-06 10:50:00,36.23,36.27,36.22,36.26,57425.0,28.162,28.1931,28.1542,28.1853,57425.0
2015-08-06 10:55:00,36.26,36.27,36.22,36.22,326134.0,28.1853,28.1931,28.1542,28.1542,326134.0
2015-08-06 11:00:00,36.22,36.22,36.18,36.18,76618.0,28.1542,28.1542,28.1232,28.1232,76618.0
2015-08-06 11:05:00,36.18,36.19,36.13,36.13,93500.0,28.1232,28.1309,28.0843,28.0843,93500.0
2015-08-06 11:10:00,36.13,36.2,36.12,36.16,127065.0,28.0843,28.1387,28.0765,28.1076,127065.0
2015-08-06 11:15:00,36.16,36.18,36.12,36.14,140814.0,28.1076,28.1232,28.0765,28.0921,140814.0
2015-08-06 11:20:00,36.14,36.14,36.11,36.13,84131.0,28.0921,28.0921,28.0687,28.0843,84131.0
2015-08-06 11:25:00,36.13,36.17,36.11,36.16,145401.0,28.0843,28.1154,28.0687,28.1076,145401.0
2015-08-06 11:30:00,36.16,36.17,36.15,36.16,206954.0,28.1076,28.1154,28.0998,28.1076,206954.0
2015-08-06 11:35:00,36.15,36.17,36.12,36.15,142652.0,28.0998,28.1154,28.0765,28.0998,142652.0
2015-08-06 11:40:00,36.15,36.16,36.13,36.14,71957.0,28.0998,28.1076,28.0843,28.0921,71957.0
2015-08-06 11:45:00,36.14,36.15,36.1,36.11,303343.0,28.0921,28.0998,28.061,28.0687,303343.0
2015-08-06 11:50:00,36.1,36.11,36.09,36.11,46556.0,28.061,28.0687,28.0532,28.0687,46556.0
2015-08-06 11:55:00,36.1,36.11,36.05,36.07,112886.0,28.061,28.0687,28.0221,28.0377,112886.0
2015-08-06 12:00:00,36.06,36.08,36.05,36.05,25042.0,28.0299,28.0454,28.0221,28.0221,25042.0
2015-08-06 12:05:00,36.05,36.1,36.04,36.08,86239.0,28.0221,28.061,28.0143,28.0454,86239.0
2015-08-06 12:10:00,36.09,36.1,36.04,36.07,263066.0,28.0532,28.061,28.0143,28.0377,263066.0
2015-08-06 12:15:00,36.07,36.07,36.03,36.04,19588.0,28.0377,28.0377,28.0066,28.0143,19588.0
2015-08-06 12:20:00,36.04,36.07,36.02,36.05,156502.0,28.0143,28.0377,27.9988,28.0221,156502.0
2015-08-06 12:25:00,36.05,36.06,36.02,36.02,54958.0,28.0221,28.0299,27.9988,27.9988,54958.0
2015-08-06 12:30:00,36.03,36.03,36.01,36.01,119697.0,28.0066,28.0066,27.991,27.991,119697.0
2015-08-06 12:35:00,36.01,36.03,35.99,36.02,140590.0,27.991,28.0066,27.9755,27.9988,140590.0
2015-08-06 12:40:00,36.02,36.04,36.01,36.02,22950.0,27.9988,28.0143,27.991,27.9988,22950.0
2015-08-06 12:45:00,36.02,36.04,35.97,36.02,174576.0,27.9988,28.0143,27.9599,27.9988,174576.0
2015-08-06 12:50:00,36.01,36.02,35.99,36.01,28766.0,27.991,27.9988,27.9755,27.991,28766.0
2015-08-06 12:55:00,36.0,36.03,36.0,36.03,36686.0,27.9832,28.0066,27.9832,28.0066,36686.0
2015-08-06 13:00:00,36.03,36.03,36.02,36.03,14670.0,28.0066,28.0066,27.9988,28.0066,14670.0
2015-08-06 13:05:00,36.03,36.08,36.02,36.05,51321.0,28.0066,28.0454,27.9988,28.0221,51321.0
2015-08-06 13:10:00,36.06,36.11,36.05,36.1,30022.0,28.0299,28.0687,28.0221,28.061,30022.0
2015-08-06 13:15:00,36.11,36.11,36.07,36.09,24110.0,28.0687,28.0687,28.0377,28.0532,24110.0
2015-08-06 13:20:00,36.09,36.15,36.05,36.08,197872.0,28.0532,28.0998,28.0221,28.0454,197872.0
2015-08-06 13:25:00,36.08,36.08,36.06,36.07,9084.0,28.0454,28.0454,28.0299,28.0377,9084.0
2015-08-06 13:30:00,36.07,36.07,36.03,36.03,18300.0,28.0377,28.0377,28.0066,28.0066,18300.0
2015-08-06 13:35:00,36.03,36.06,36.03,36.05,45198.0,28.0066,28.0299,28.0066,28.0221,45198.0
2015-08-06 13:40:00,36.05,36.09,36.05,36.08,161107.0,28.0221,28.0532,28.0221,28.0454,161107.0
2015-08-06 13:45:00,36.07,36.11,36.06,36.1,117625.0,28.0377,28.0687,28.0299,28.061,117625.0
2015-08-06 13:50:00,36.11,36.11,36.08,36.1,72600.0,28.0687,28.0687,28.0454,28.061,72600.0
2015-08-06 13:55:00,36.1,36.1,36.06,36.06,29919.0,28.061,28.061,28.0299,28.0299,29919.0
2015-08-06 14:00:00,36.07,36.1,36.06,36.07,116992.0,28.0377,28.061,28.0299,28.0377,116992.0
2015-08-06 14:05:00,36.07,36.09,36.05,36.07,140846.0,28.0377,28.0532,28.0221,28.0377,140846.0
2015-08-06 14:10:00,36.08,36.15,36.05,36.07,377207.0,28.0454,28.0998,28.0221,28.0377,377207.0
2015-08-06 14:15:00,36.08,36.11,36.06,36.08,95973.0,28.0454,28.0687,28.0299,28.0454,95973.0
2015-08-06 14:20:00,36.07,36.09,36.07,36.07,67634.0,28.0377,28.0532,28.0377,28.0377,67634.0
2015-08-06 14:25:00,36.08,36.09,36.06,36.07,47042.0,28.0454,28.0532,28.0299,28.0377,47042.0
2015-08-06 14:30:00,36.06,36.07,36.05,36.05,73559.0,28.0299,28.0377,28.0221,28.0221,73559.0
2015-08-06 14:35:00,36.05,36.08,36.04,36.07,102463.0,28.0221,28.0454,28.0143,28.0377,102463.0
2015-08-06 14:40:00,36.06,36.08,36.04,36.04,203402.0,28.0299,28.0454,28.0143,28.0143,203402.0
2015-08-06 14:45:00,36.04,36.08,36.03,36.05,252521.0,28.0143,28.0454,28.0066,28.0221,252521.0
2015-08-06 14:50:00,36.06,36.12,36.03,36.04,248765.0,28.0299,28.0765,28.0066,28.0143,248765.0
2015-08-06 14:55:00,36.04,36.06,36.01,36.02,249693.0,28.0143,28.0299,27.991,27.9988,249693.0
2015-08-06 15:00:00,36.02,36.1,36.02,36.07,214764.0,27.9988,28.061,27.9988,28.0377,214764.0
2015-08-06 15:05:00,36.07,36.07,36.03,36.05,100531.0,28.0377,28.0377,28.0066,28.0221,100531.0
2015-08-06 15:10:00,36.05,36.09,36.01,36.01,160013.0,28.0221,28.0532,27.991,27.991,160013.0
2015-08-06 15:15:00,36.02,36.07,36.01,36.05,65162.0,27.9988,28.0377,27.991,28.0221,65162.0
2015-08-06 15:20:00,36.06,36.06,36.02,36.02,77321.0,28.0299,28.0299,27.9988,27.9988,77321.0
2015-08-06 15:25:00,36.02,36.06,36.02,36.04,204454.0,27.9988,28.0299,27.9988,28.0143,204454.0
2015-08-06 15:30:00,36.03,36.07,36.03,36.04,302848.0,28.0066,28.0377,28.0066,28.0143,302848.0
2015-08-06 15:35:00,36.04,36.05,36.01,36.02,204429.0,28.0143,28.0221,27.991,27.9988,204429.0
2015-08-06 15:40:00,36.04,36.08,36.01,36.08,143078.0,28.0143,28.0454,27.991,28.0454,143078.0
2015-08-06 15:45:00,36.07,36.14,36.06,36.11,141311.0,28.0377,28.0921,28.0299,28.0687,141311.0
2015-08-06 15:50:00,36.1,36.16,36.09,36.15,265106.0,28.061,28.1076,28.0532,28.0998,265106.0
2015-08-06 15:55:00,36.15,36.26,36.15,36.26,661378.0,28.0998,28.1853,28.0998,28.1853,661378.0
2015-08-07 09:30:00,35.76,36.14,35.73,36.11,86763.0,27.7967,28.0921,27.7734,28.0687,86763.0
2015-08-07 09:35:00,36.13,36.13,36.03,36.05,54899.0,28.0843,28.0843,28.0066,28.0221,54899.0
2015-08-07 09:40:00,36.06,36.08,36.04,36.04,167325.0,28.0299,28.0454,28.0143,28.0143,167325.0
2015-08-07 09:45:00,36.04,36.09,36.02,36.05,61277.0,28.0143,28.0532,27.9988,28.0221,61277.0
2015-08-07 09:50:00,36.06,36.08,36.05,36.05,22700.0,28.0299,28.0454,28.0221,28.0221,22700.0
2015-08-07 09:55:00,36.05,36.14,36.05,36.11,101493.0,28.0221,28.0921,28.0221,28.0687,101493.0
2015-08-07 10:00:00,36.1,36.17,36.1,36.15,188892.0,28.061,28.1154,28.061,28.0998,188892.0
2015-08-07 10:05:00,36.15,36.17,36.1,36.15,139825.0,28.0998,28.1154,28.061,28.0998,139825.0
2015-08-07 10:10:00,36.14,36.16,36.12,36.12,20722.0,28.0921,28.1076,28.0765,28.0765,20722.0
2015-08-07 10:15:00,36.13,36.14,36.11,36.13,102156.0,28.0843,28.0921,28.0687,28.0843,102156.0
2015-08-07 10:20:00,36.13,36.13,36.09,36.11,89466.0,28.0843,28.0843,28.0532,28.0687,89466.0
2015-08-07 10:25:00,36.11,36.12,36.09,36.11,91064.0,28.0687,28.0765,28.0532,28.0687,91064.0
2015-08-07 10:30:00,36.1,36.11,36.05,36.05,80524.0,28.061,28.0687,28.0221,28.0221,80524.0
2015-08-07 10:35:00,36.06,36.07,36.04,36.05,240859.0,28.0299,28.0377,28.0143,28.0221,240859.0
2015-08-07 10:40:00,36.05,36.1,36.05,36.07,46062.0,28.0221,28.061,28.0221,28.0377,46062.0
2015-08-07 10:45:00,36.07,36.11,36.07,36.1,169971.0,28.0377,28.0687,28.0377,28.061,169971.0
2015-08-07 10:50:00,36.1,36.12,36.06,36.11,183336.0,28.061,28.0765,28.0299,28.0687,183336.0
2015-08-07 10:55:00,36.12,36.13,36.1,36.11,35151.0,28.0765,28.0843,28.061,28.0687,35151.0
2015-08-07 11:00:00,36.1,36.2,36.1,36.15,228557.0,28.061,28.1387,28.061,28.0998,228557.0
2015-08-07 11:05:00,36.15,36.17,36.13,36.14,117034.0,28.0998,28.1154,28.0843,28.0921,117034.0
2015-08-07 11:10:00,36.13,36.14,36.1,36.1,35796.0,28.0843,28.0921,28.061,28.061,35796.0
2015-08-07 11:15:00,36.11,36.12,36.06,36.1,144506.0,28.0687,28.0765,28.0299,28.061,144506.0
2015-08-07 11:20:00,36.11,36.12,36.08,36.09,42209.0,28.0687,28.0765,28.0454,28.0532,42209.0
2015-08-07 11:25:00,36.09,36.1,36.07,36.09,49538.0,28.0532,28.061,28.0377,28.0532,49538.0
2015-08-07 11:30:00,36.08,36.11,36.05,36.1,156447.0,28.0454,28.0687,28.0221,28.061,156447.0
2015-08-07 11:35:00,36.11,36.13,36.09,36.11,454287.0,28.0687,28.0843,28.0532,28.0687,454287.0
2015-08-07 11:40:00,36.11,36.12,36.06,36.06,144167.0,28.0687,28.0765,28.0299,28.0299,144167.0
2015-08-07 11:45:00,36.07,36.17,36.05,36.11,127179.0,28.0377,28.1154,28.0221,28.0687,127179.0
2015-08-07 11:50:00,36.12,36.12,36.1,36.11,26420.0,28.0765,28.0765,28.061,28.0687,26420.0
2015-08-07 11:55:00,36.11,36.2,36.1,36.17,115028.0,28.0687,28.1387,28.061,28.1154,115028.0
2015-08-07 12:00:00,36.16,36.18,36.13,36.13,148405.0,28.1076,28.1232,28.0843,28.0843,148405.0
2015-08-07 12:05:00,36.14,36.27,36.12,36.2,160516.0,28.0921,28.1931,28.0765,28.1387,160516.0
2015-08-07 12:10:00,36.2,36.24,36.18,36.24,59769.0,28.1387,28.1698,28.1232,28.1698,59769.0
2015-08-07 12:15:00,36.23,36.31,36.23,36.31,41121.0,28.162,28.2242,28.162,28.2242,41121.0
2015-08-07 12:20:00,36.3,36.31,36.27,36.3,29777.0,28.2164,28.2242,28.1931,28.2164,29777.0
2015-08-07 12:25:00,36.3,36.3,36.25,36.25,126510.0,28.2164,28.2164,28.1776,28.1776,126510.0
2015-08-07 12:30:00,36.24,36.24,36.2,36.21,73864.0,28.1698,28.1698,28.1387,28.1465,73864.0
2015-08-07 12:35:00,36.2,36.22,36.19,36.22,43991.0,28.1387,28.1542,28.1309,28.1542,43991.0
2015-08-07 12:40:00,36.21,36.25,36.21,36.25,30843.0,28.1465,28.1776,28.1465,28.1776,30843.0
2015-08-07 12:45:00,36.25,36.26,36.22,36.23,31087.0,28.1776,28.1853,28.1542,28.162,31087.0
2015-08-07 12:50:00,36.22,36.24,36.22,36.24,34649.0,28.1542,28.1698,28.1542,28.1698,34649.0
2015-08-07 12:55:00,36.24,36.24,36.21,36.23,24453.0,28.1698,28.1698,28.1465,28.162,24453.0
2015-08-07 13:00:00,36.22,36.3,36.22,36.24,120054.0,28.1542,28.2164,28.1542,28.1698,120054.0
2015-08-07 13:05:00,36.23,36.26,36.21,36.26,38431.0,28.162,28.1853,28.1465,28.1853,38431.0
2015-08-07 13:10:00,36.25,36.26,36.21,36.21,38993.0,28.1776,28.1853,28.1465,28.1465,38993.0
2015-08-07 13:15:00,36.22,36.31,36.21,36.3,130688.0,28.1542,28.2242,28.1465,28.2164,130688.0
2015-08-07 13:20:00,36.3,36.41,36.28,36.36,185292.0,28.2164,28.3019,28.2009,28.2631,185292.0
2015-08-07 13:25:00,36.36,36.36,36.3,36.33,39575.0,28.2631,28.2631,28.2164,28.2398,39575.0
2015-08-07 13:30:00,36.33,36.46,36.33,36.41,147950.0,28.2398,28.3408,28.2398,28.3019,147950.0
2015-08-07 13:35:00,36.41,36.42,36.4,36.4,73454.0,28.3019,28.3097,28.2942,28.2942,73454.0
2015-08-07 13:40:00,36.41,36.57,36.4,36.56,211941.0,28.3019,28.4263,28.2942,28.4185,211941.0
2015-08-07 13:45:00,36.57,36.57,36.52,36.56,93520.0,28.4263,28.4263,28.3874,28.4185,93520.0
2015-08-07 13:50:00,36.56,36.61,36.54,36.57,216040.0,28.4185,28.4574,28.403,28.4263,216040.0
2015-08-07 13:55:00,36.57,36.64,36.55,36.64,107257.0,28.4263,28.4807,28.4108,28.4807,107257.0
2015-08-07 14:00:00,36.63,36.64,36.54,36.55,117687.0,28.4729,28.4807,28.403,28.4108,117687.0
2015-08-07 14:05:00,36.54,36.55,36.51,36.52,53534.0,28.403,28.4108,28.3797,28.3874,53534.0
2015-08-07 14:10:00,36.52,36.55,36.5,36.54,76956.0,28.3874,28.4108,28.3719,28.403,76956.0
2015-08-07 14:15:00,36.53,36.54,36.5,36.5,61776.0,28.3952,28.403,28.3719,28.3719,61776.0
2015-08-07 14:20:00,36.5,36.55,36.48,36.53,132936.0,28.3719,28.4108,28.3563,28.3952,132936.0
2015-08-07 14:25:00,36.53,36.54,36.51,36.52,105172.0,28.3952,28.403,28.3797,28.3874,105172.0
2015-08-07 14:30:00,36.53,36.56,36.52,36.53,63981.0,28.3952,28.4185,28.3874,28.3952,63981.0
2015-08-07 14:35:00,36.53,36.53,36.5,36.52,89110.0,28.3952,28.3952,28.3719,28.3874,89110.0
2015-08-07 14:40:00,36.52,36.59,36.51,36.57,138108.0,28.3874,28.4419,28.3797,28.4263,138108.0
2015-08-07 14:45:00,36.57,36.61,36.55,36.58,189932.0,28.4263,28.4574,28.4108,28.4341,189932.0
2015-08-07 14:50:00,36.59,36.66,36.58,36.63,152936.0,28.4419,28.4963,28.4341,28.4729,152936.0
2015-08-07 14:55:00,36.63,36.65,36.62,36.63,111168.0,28.4729,28.4885,28.4652,28.4729,111168.0
2015-08-07 15:00:00,36.63,36.64,36.58,36.62,128963.0,28.4729,28.4807,28.4341,28.4652,128963.0
2015-08-07 15:05:00,36.61,36.61,36.58,36.6,124637.0,28.4574,28.4574,28.4341,28.4496,124637.0
2015-08-07 15:10:00,36.6,36.66,36.6,36.63,183642.0,28.4496,28.4963,28.4496,28.4729,183642.0
2015-08-07 15:15:00,36.64,36.7,36.63,36.66,179196.0,28.4807,28.5274,28.4729,28.4963,179196.0
2015-08-07 15:20:00,36.67,36.76,36.66,36.71,233827.0,28.504,28.574,28.4963,28.5351,233827.0
2015-08-07 15:25:00,36.71,36.8,36.7,36.8,226756.0,28.5351,28.6051,28.5274,28.6051,226756.0
2015-08-07 15:30:00,36.8,36.83,36.76,36.8,188433.0,28.6051,28.6284,28.574,28.6051,188433.0
2015-08-07 15:35:00,36.8,36.88,36.79,36.88,258387.0,28.6051,28.6673,28.5973,28.6673,258387.0
2015-08-07 15:40:00,36.88,36.88,36.76,36.83,306493.0,28.6673,28.6673,28.574,28.6284,306493.0
2015-08-07 15:45:00,36.83,36.84,36.76,36.83,438469.0,28.6284,28.6362,28.574,28.6284,438469.0
2015-08-07 15:50:00,36.83,36.92,36.82,36.84,575611.0,28.6284,28.6984,28.6206,28.6362,575611.0
2015-08-07 15:55:00,36.83,36.94,36.82,36.93,782036.0,28.6284,28.7139,28.6206,28.7061,782036.0
2015-08-10 09:30:00,37.19,37.24,36.98,37.01,287599.0,28.9082,28.9471,28.745,28.7683,287599.0
2015-08-10 09:35:00,37.02,37.17,36.91,36.95,167786.0,28.7761,28.8927,28.6906,28.7217,167786.0
2015-08-10 09:40:00,36.95,37.35,36.94,37.09,289031.0,28.7217,29.0326,28.7139,28.8305,289031.0
2015-08-10 09:45:00,37.1,37.2,37.02,37.1,137469.0,28.8383,28.916,28.7761,28.8383,137469.0
2015-08-10 09:50:00,37.09,37.15,37.09,37.14,147380.0,28.8305,28.8771,28.8305,28.8694,147380.0
2015-08-10 09:55:00,37.13,37.34,37.13,37.26,196189.0,28.8616,29.0248,28.8616,28.9627,196189.0
2015-08-10 10:00:00,37.26,37.29,37.22,37.23,224376.0,28.9627,28.986,28.9316,28.9393,224376.0
2015-08-10 10:05:00,37.23,37.28,37.21,37.26,87028.0,28.9393,28.9782,28.9238,28.9627,87028.0
2015-08-10 10:10:00,37.27,37.32,37.26,37.3,207539.0,28.9704,29.0093,28.9627,28.9937,207539.0
2015-08-10 10:15:00,37.29,37.5,37.29,37.38,249413.0,28.986,29.1492,28.986,29.0559,249413.0
2015-08-10 10:20:00,37.36,37.38,37.17,37.35,147110.0,29.0404,29.0559,28.8927,29.0326,147110.0
2015-08-10 10:25:00,37.34,37.39,37.29,37.39,54713.0,29.0248,29.0637,28.986,29.0637,54713.0
2015-08-10 10:30:00,37.39,37.43,37.3,37.41,149823.0,29.0637,29.0948,28.9937,29.0792,149823.0
2015-08-10 10:35:00,37.41,37.43,37.34,37.43,79093.0,29.0792,29.0948,29.0248,29.0948,79093.0
2015-08-10 10:40:00,37.44,37.86,37.43,37.86,294656.0,29.1026,29.429,29.0948,29.429,294656.0
2015-08-10 10:45:00,37.87,37.95,37.55,37.56,217222.0,29.4368,29.499,29.1881,29.1958,217222.0
2015-08-10 10:50:00,37.56,37.59,37.5,37.5,124906.0,29.1958,29.2192,29.1492,29.1492,124906.0
2015-08-10 10:55:00,37.51,37.63,37.5,37.63,93726.0,29.157,29.2503,29.1492,29.2503,93726.0
2015-08-10 11:00:00,37.63,37.71,37.61,37.65,145741.0,29.2503,29.3124,29.2347,29.2658,145741.0
2015-08-10 11:05:00,37.65,37.65,37.6,37.61,95807.0,29.2658,29.2658,29.2269,29.2347,95807.0
2015-08-10 11:10:00,37.61,37.61,37.51,37.54,273005.0,29.2347,29.2347,29.157,29.1803,273005.0
2015-08-10 11:15:00,37.55,37.59,37.53,37.54,135225.0,29.1881,29.2192,29.1725,29.1803,135225.0
2015-08-10 11:20:00,37.54,37.56,37.52,37.52,143505.0,29.1803,29.1958,29.1648,29.1648,143505.0
2015-08-10 11:25:00,37.53,37.54,37.49,37.53,66393.0,29.1725,29.1803,29.1414,29.1725,66393.0
2015-08-10 11:30:00,37.53,37.67,37.53,37.59,279250.0,29.1725,29.2814,29.1725,29.2192,279250.0
2015-08-10 11:35:00,37.6,37.64,37.58,37.59,302539.0,29.2269,29.258,29.2114,29.2192,302539.0
2015-08-10 11:40:00,37.59,37.6,37.54,37.55,132686.0,29.2192,29.2269,29.1803,29.1881,132686.0
2015-08-10 11:45:00,37.54,37.68,37.54,37.66,183583.0,29.1803,29.2891,29.1803,29.2736,183583.0
2015-08-10 11:50:00,37.66,37.67,37.6,37.64,122485.0,29.2736,29.2814,29.2269,29.258,122485.0
2015-08-10 11:55:00,37.63,37.64,37.58,37.58,75025.0,29.2503,29.258,29.2114,29.2114,75025.0
2015-08-10 12:00:00,37.57,37.66,37.57,37.58,181801.0,29.2036,29.2736,29.2036,29.2114,181801.0
2015-08-10 12:05:00,37.59,37.61,37.57,37.59,325816.0,29.2192,29.2347,29.2036,29.2192,325816.0
2015-08-10 12:10:00,37.6,37.63,37.58,37.61,128855.0,29.2269,29.2503,29.2114,29.2347,128855.0
2015-08-10 12:15:00,37.61,37.61,37.56,37.59,69434.0,29.2347,29.2347,29.1958,29.2192,69434.0
2015-08-10 12:20:00,37.58,37.61,37.55,37.61,58969.0,29.2114,29.2347,29.1881,29.2347,58969.0
2015-08-10 12:25:00,37.61,37.69,37.6,37.63,50281.0,29.2347,29.2969,29.2269,29.2503,50281.0
2015-08-10 12:30:00,37.63,37.67,37.63,37.64,56987.0,29.2503,29.2814,29.2503,29.258,56987.0
2015-08-10 12:35:00,37.63,37.69,37.62,37.66,76921.0,29.2503,29.2969,29.2425,29.2736,76921.0
2015-08-10 12:40:00,37.67,37.67,37.6,37.65,56463.0,29.2814,29.2814,29.2269,29.2658,56463.0
2015-08-10 12:45:00,37.65,37.65,37.6,37.61,24367.0,29.2658,29.2658,29.2269,29.2347,24367.0
2015-08-10 12:50:00,37.6,37.62,37.59,37.62,53710.0,29.2269,29.2425,29.2192,29.2425,53710.0
2015-08-10 12:55:00,37.62,37.75,37.61,37.73,86592.0,29.2425,29.3435,29.2347,29.328,86592.0
2015-08-10 13:00:00,37.73,37.74,37.71,37.72,72805.0,29.328,29.3358,29.3124,29.3202,72805.0
2015-08-10 13:05:00,37.71,37.73,37.68,37.72,54828.0,29.3124,29.328,29.2891,29.3202,54828.0
2015-08-10 13:10:00,37.72,37.78,37.7,37.73,179449.0,29.3202,29.3669,29.3047,29.328,179449.0
2015-08-10 13:15:00,37.73,37.74,37.63,37.65,157422.0,29.328,29.3358,29.2503,29.2658,157422.0
2015-08-10 13:20:00,37.65,37.78,37.64,37.77,201449.0,29.2658,29.3669,29.258,29.3591,201449.0
2015-08-10 13:25:00,37.76,37.86,37.75,37.75,112423.0,29.3513,29.429,29.3435,29.3435,112423.0
2015-08-10 13:30:00,37.75,37.78,37.7,37.7,183632.0,29.3435,29.3669,29.3047,29.3047,183632.0
2015-08-10 13:35:00,37.7,37.86,37.7,37.86,140241.0,29.3047,29.429,29.3047,29.429,140241.0
2015-08-10 13:40:00,37.86,37.9,37.83,37.88,189248.0,29.429,29.4601,29.4057,29.4446,189248.0
2015-08-10 13:45:00,37.87,37.9,37.8,37.82,218214.0,29.4368,29.4601,29.3824,29.3979,218214.0
2015-08-10 13:50:00,37.81,37.82,37.77,37.8,199914.0,29.3902,29.3979,29.3591,29.3824,199914.0
2015-08-10 13:55:00,37.79,37.82,37.75,37.81,168303.0,29.3746,29.3979,29.3435,29.3902,168303.0
2015-08-10 14:00:00,37.81,37.81,37.73,37.75,167087.0,29.3902,29.3902,29.328,29.3435,167087.0
2015-08-10 14:05:00,37.74,37.75,37.73,37.73,82341.0,29.3358,29.3435,29.328,29.328,82341.0
2015-08-10 14:10:00,37.74,37.77,37.72,37.76,173032.0,29.3358,29.3591,29.3202,29.3513,173032.0
2015-08-10 14:15:00,37.76,37.79,37.74,37.79,155659.0,29.3513,29.3746,29.3358,29.3746,155659.0
2015-08-10 14:20:00,37.78,37.83,37.78,37.78,209214.0,29.3669,29.4057,29.3669,29.3669,209214.0
2015-08-10 14:25:00,37.78,37.79,37.75,37.76,183181.0,29.3669,29.3746,29.3435,29.3513,183181.0
2015-08-10 14:30:00,37.77,37.79,37.75,37.78,94730.0,29.3591,29.3746,29.3435,29.3669,94730.0
2015-08-10 14:35:00,37.79,37.79,37.67,37.76,149521.0,29.3746,29.3746,29.2814,29.3513,149521.0
2015-08-10 14:40:00,37.76,37.77,37.7,37.7,87105.0,29.3513,29.3591,29.3047,29.3047,87105.0
2015-08-10 14:45:00,37.71,37.77,37.7,37.75,152103.0,29.3124,29.3591,29.3047,29.3435,152103.0
2015-08-10 14:50:00,37.75,37.76,37.74,37.74,116016.0,29.3435,29.3513,29.3358,29.3358,116016.0
2015-08-10 14:55:00,37.74,37.75,37.7,37.7,159817.0,29.3358,29.3435,29.3047,29.3047,159817.0
2015-08-10 15:00:00,37.7,37.71,37.61,37.67,214542.0,29.3047,29.3124,29.2347,29.2814,214542.0
2015-08-10 15:05:00,37.66,37.69,37.59,37.67,173564.0,29.2736,29.2969,29.2192,29.2814,173564.0
2015-08-10 15:10:00,37.68,37.69,37.55,37.56,86202.0,29.2891,29.2969,29.1881,29.1958,86202.0
2015-08-10 15:15:00,37.56,37.57,37.49,37.56,152566.0,29.1958,29.2036,29.1414,29.1958,152566.0
2015-08-10 15:20:00,37.56,37.58,37.51,37.51,97891.0,29.1958,29.2114,29.157,29.157,97891.0
2015-08-10 15:25:00,37.51,37.52,37.36,37.39,189918.0,29.157,29.1648,29.0404,29.0637,189918.0
2015-08-10 15:30:00,37.38,37.57,37.38,37.56,219344.0,29.0559,29.2036,29.0559,29.1958,219344.0
2015-08-10 15:35:00,37.56,37.64,37.51,37.6,617668.0,29.1958,29.258,29.157,29.2269,617668.0
2015-08-10 15:40:00,37.6,37.61,37.5,37.53,251757.0,29.2269,29.2347,29.1492,29.1725,251757.0
2015-08-10 15:45:00,37.54,37.6,37.53,37.56,295989.0,29.1803,29.2269,29.1725,29.1958,295989.0
2015-08-10 15:50:00,37.55,37.58,37.51,37.56,476250.0,29.1881,29.2114,29.157,29.1958,476250.0
2015-08-10 15:55:00,37.57,37.64,37.56,37.58,582774.0,29.2036,29.258,29.1958,29.2114,582774.0
2015-08-11 09:30:00,37.39,37.57,37.38,37.52,103820.0,29.0637,29.2036,29.0559,29.1648,103820.0
2015-08-11 09:35:00,37.54,37.66,37.49,37.59,169613.0,29.1803,29.2736,29.1414,29.2192,169613.0
2015-08-11 09:40:00,37.59,37.78,37.59,37.76,434422.0,29.2192,29.3669,29.2192,29.3513,434422.0
2015-08-11 09:45:00,37.77,37.98,37.75,37.96,327203.0,29.3591,29.5223,29.3435,29.5068,327203.0
2015-08-11 09:50:00,37.95,37.96,37.88,37.92,51117.0,29.499,29.5068,29.4446,29.4757,51117.0
2015-08-11 09:55:00,37.92,37.93,37.86,37.91,119652.0,29.4757,29.4835,29.429,29.4679,119652.0
2015-08-11 10:00:00,37.91,37.91,37.85,37.85,103191.0,29.4679,29.4679,29.4213,29.4213,103191.0
2015-08-11 10:05:00,37.85,37.88,37.8,37.87,105359.0,29.4213,29.4446,29.3824,29.4368,105359.0
2015-08-11 10:10:00,37.88,38.0,37.88,37.98,145893.0,29.4446,29.5379,29.4446,29.5223,145893.0
2015-08-11 10:15:00,37.98,38.1,37.98,38.1,145888.0,29.5223,29.6156,29.5223,29.6156,145888.0
2015-08-11 10:20:00,38.1,38.12,38.03,38.06,122063.0,29.6156,29.6311,29.5612,29.5845,122063.0
2015-08-11 10:25:00,38.05,38.09,37.98,37.98,73439.0,29.5767,29.6078,29.5223,29.5223,73439.0
2015-08-11 10:30:00,37.97,37.99,37.95,37.96,45350.0,29.5145,29.5301,29.499,29.5068,45350.0
2015-08-11 10:35:00,37.95,37.97,37.89,37.96,57076.0,29.499,29.5145,29.4524,29.5068,57076.0
2015-08-11 10:40:00,37.96,37.97,37.92,37.94,44628.0,29.5068,29.5145,29.4757,29.4912,44628.0
2015-08-11 10:45:00,37.94,37.94,37.89,37.89,34719.0,29.4912,29.4912,29.4524,29.4524,34719.0
2015-08-11 10:50:00,37.89,37.91,37.84,37.84,44604.0,29.4524,29.4679,29.4135,29.4135,44604.0
2015-08-11 10:55:00,37.84,37.86,37.8,37.82,43128.0,29.4135,29.429,29.3824,29.3979,43128.0
2015-08-11 11:00:00,37.82,37.82,37.76,37.77,44101.0,29.3979,29.3979,29.3513,29.3591,44101.0
2015-08-11 11:05:00,37.77,37.77,37.7,37.72,123041.0,29.3591,29.3591,29.3047,29.3202,123041.0
2015-08-11 11:10:00,37.72,37.78,37.71,37.77,50610.0,29.3202,29.3669,29.3124,29.3591,50610.0
2015-08-11 11:15:00,37.77,37.84,37.74,37.84,172395.0,29.3591,29.4135,29.3358,29.4135,172395.0
2015-08-11 11:20:00,37.84,37.88,37.83,37.84,84713.0,29.4135,29.4446,29.4057,29.4135,84713.0
2015-08-11 11:25:00,37.84,37.87,37.83,37.87,62117.0,29.4135,29.4368,29.4057,29.4368,62117.0
2015-08-11 11:30:00,37.87,37.91,37.84,37.85,44228.0,29.4368,29.4679,29.4135,29.4213,44228.0
2015-08-11 11:35:00,37.84,37.9,37.84,37.87,39621.0,29.4135,29.4601,29.4135,29.4368,39621.0
2015-08-11 11:40:00,37.88,37.9,37.85,37.87,54837.0,29.4446,29.4601,29.4213,29.4368,54837.0
2015-08-11 11:45:00,37.88,37.88,37.82,37.82,43714.0,29.4446,29.4446,29.3979,29.3979,43714.0
2015-08-11 11:50:00,37.82,37.84,37.82,37.83,22994.0,29.3979,29.4135,29.3979,29.4057,22994.0
2015-08-11 11:55:00,37.83,37.84,37.79,37.84,50555.0,29.4057,29.4135,29.3746,29.4135,50555.0
2015-08-11 12:00:00,37.84,37.88,37.83,37.87,33991.0,29.4135,29.4446,29.4057,29.4368,33991.0
2015-08-11 12:05:00,37.88,37.88,37.86,37.86,19639.0,29.4446,29.4446,29.429,29.429,19639.0
2015-08-11 12:10:00,37.86,37.9,37.86,37.88,29025.0,29.429,29.4601,29.429,29.4446,29025.0
2015-08-11 12:15:00,37.87,37.88,37.85,37.88,31208.0,29.4368,29.4446,29.4213,29.4446,31208.0
2015-08-11 12:20:00,37.87,37.92,37.86,37.92,40840.0,29.4368,29.4757,29.429,29.4757,40840.0
2015-08-11 12:25:00,37.92,38.02,37.91,37.96,122687.0,29.4757,29.5534,29.4679,29.5068,122687.0
2015-08-11 12:30:00,37.97,38.01,37.96,38.0,135706.0,29.5145,29.5456,29.5068,29.5379,135706.0
2015-08-11 12:35:00,37.99,38.03,37.97,38.03,140790.0,29.5301,29.5612,29.5145,29.5612,140790.0
2015-08-11 12:40:00,38.02,38.05,38.0,38.01,72735.0,29.5534,29.5767,29.5379,29.5456,72735.0
2015-08-11 12:45:00,38.0,38.01,38.0,38.01,40835.0,29.5379,29.5456,29.5379,29.5456,40835.0
2015-08-11 12:50:00,38.01,38.01,38.0,38.0,34244.0,29.5456,29.5456,29.5379,29.5379,34244.0
2015-08-11 12:55:00,38.0,38.06,37.99,38.04,124117.0,29.5379,29.5845,29.5301,29.569,124117.0
2015-08-11 13:00:00,38.04,38.05,38.01,38.03,35569.0,29.569,29.5767,29.5456,29.5612,35569.0
2015-08-11 13:05:00,38.03,38.05,38.01,38.01,49776.0,29.5612,29.5767,29.5456,29.5456,49776.0
2015-08-11 13:10:00,38.02,38.03,37.99,38.01,110219.0,29.5534,29.5612,29.5301,29.5456,110219.0
2015-08-11 13:15:00,38.0,38.01,37.92,37.93,76508.0,29.5379,29.5456,29.4757,29.4835,76508.0
2015-08-11 13:20:00,37.93,37.99,37.9,37.98,169052.0,29.4835,29.5301,29.4601,29.5223,169052.0
2015-08-11 13:25:00,37.98,38.03,37.98,37.98,64130.0,29.5223,29.5612,29.5223,29.5223,64130.0
2015-08-11 13:30:00,37.98,38.01,37.96,38.0,77761.0,29.5223,29.5456,29.5068,29.5379,77761.0
2015-08-11 13:35:00,38.01,38.03,37.98,38.0,63996.0,29.5456,29.5612,29.5223,29.5379,63996.0
2015-08-11 13:40:00,38.01,38.02,37.98,38.0,60791.0,29.5456,29.5534,29.5223,29.5379,60791.0
2015-08-11 13:45:00,37.99,38.0,37.96,37.97,46928.0,29.5301,29.5379,29.5068,29.5145,46928.0
2015-08-11 13:50:00,37.97,38.0,37.96,37.99,71226.0,29.5145,29.5379,29.5068,29.5301,71226.0
2015-08-11 13:55:00,37.98,38.0,37.96,37.97,68006.0,29.5223,29.5379,29.5068,29.5145,68006.0
2015-08-11 14:00:00,37.98,38.01,37.97,38.01,49079.0,29.5223,29.5456,29.5145,29.5456,49079.0
2015-08-11 14:05:00,38.01,38.06,38.0,38.06,86326.0,29.5456,29.5845,29.5379,29.5845,86326.0
2015-08-11 14:10:00,38.06,38.08,38.01,38.03,106089.0,29.5845,29.6,29.5456,29.5612,106089.0
2015-08-11 14:15:00,38.02,38.07,38.02,38.04,64957.0,29.5534,29.5923,29.5534,29.569,64957.0
2015-08-11 14:20:00,38.04,38.08,38.03,38.04,52542.0,29.569,29.6,29.5612,29.569,52542.0
2015-08-11 14:25:00,38.04,38.09,38.03,38.05,126242.0,29.569,29.6078,29.5612,29.5767,126242.0
2015-08-11 14:30:00,38.04,38.05,38.01,38.03,69733.0,29.569,29.5767,29.5456,29.5612,69733.0
2015-08-11 14:35:00,38.04,38.08,38.01,38.06,83247.0,29.569,29.6,29.5456,29.5845,83247.0
2015-08-11 14:40:00,38.06,38.06,38.02,38.06,49356.0,29.5845,29.5845,29.5534,29.5845,49356.0
2015-08-11 14:45:00,38.06,38.06,38.02,38.04,77528.0,29.5845,29.5845,29.5534,29.569,77528.0
2015-08-11 14:50:00,38.04,38.04,37.99,38.01,97106.0,29.569,29.569,29.5301,29.5456,97106.0
2015-08-11 14:55:00,38.01,38.05,37.99,37.99,49420.0,29.5456,29.5767,29.5301,29.5301,49420.0
2015-08-11 15:00:00,37.99,38.01,37.98,37.98,59482.0,29.5301,29.5456,29.5223,29.5223,59482.0
2015-08-11 15:05:00,37.99,38.01,37.94,38.0,130479.0,29.5301,29.5456,29.4912,29.5379,130479.0
2015-08-11 15:10:00,38.0,38.05,37.99,38.04,63704.0,29.5379,29.5767,29.5301,29.569,63704.0
2015-08-11 15:15:00,38.04,38.04,37.97,37.98,113166.0,29.569,29.569,29.5145,29.5223,113166.0
2015-08-11 15:20:00,37.98,38.0,37.95,38.0,109865.0,29.5223,29.5379,29.499,29.5379,109865.0
2015-08-11 15:25:00,38.0,38.02,37.96,38.02,112887.0,29.5379,29.5534,29.5068,29.5534,112887.0
2015-08-11 15:30:00,38.01,38.04,37.99,38.02,431214.0,29.5456,29.569,29.5301,29.5534,431214.0
2015-08-11 15:35:00,38.02,38.06,38.01,38.05,139596.0,29.5534,29.5845,29.5456,29.5767,139596.0
2015-08-11 15:40:00,38.05,38.07,38.0,38.01,546613.0,29.5767,29.5923,29.5379,29.5456,546613.0
2015-08-11 15:45:00,38.0,38.01,37.96,37.96,146341.0,29.5379,29.5456,29.5068,29.5068,146341.0
2015-08-11 15:50:00,37.97,38.01,37.96,38.0,177586.0,29.5145,29.5456,29.5068,29.5379,177586.0
2015-08-11 15:55:00,38.01,38.01,37.94,37.98,309125.0,29.5456,29.5456,29.4912,29.5223,309125.0
2015-08-12 09:30:00,37.86,37.88,37.65,37.82,138618.0,29.429,29.4446,29.2658,29.3979,138618.0
2015-08-12 09:35:00,37.82,37.91,37.81,37.88,110423.0,29.3979,29.4679,29.3902,29.4446,110423.0
2015-08-12 09:40:00,37.89,38.0,37.87,38.0,182870.0,29.4524,29.5379,29.4368,29.5379,182870.0
2015-08-12 09:45:00,38.0,38.1,38.0,38.08,118827.0,29.5379,29.6156,29.5379,29.6,118827.0
2015-08-12 09:50:00,38.08,38.08,38.04,38.05,61113.0,29.6,29.6,29.569,29.5767,61113.0
2015-08-12 09:55:00,38.05,38.08,38.02,38.08,36123.0,29.5767,29.6,29.5534,29.6,36123.0
2015-08-12 10:00:00,38.07,38.07,38.02,38.07,125588.0,29.5923,29.5923,29.5534,29.5923,125588.0
2015-08-12 10:05:00,38.06,38.07,38.0,38.02,99057.0,29.5845,29.5923,29.5379,29.5534,99057.0
2015-08-12 10:10:00,38.01,38.02,37.96,37.99,142574.0,29.5456,29.5534,29.5068,29.5301,142574.0
2015-08-12 10:15:00,37.98,38.06,37.98,38.05,96928.0,29.5223,29.5845,29.5223,29.5767,96928.0
2015-08-12 10:20:00,38.05,38.06,37.98,37.98,77240.0,29.5767,29.5845,29.5223,29.5223,77240.0
2015-08-12 10:25:00,37.99,37.99,37.95,37.98,44182.0,29.5301,29.5301,29.499,29.5223,44182.0
2015-08-12 10:30:00,37.98,37.99,37.94,37.98,74082.0,29.5223,29.5301,29.4912,29.5223,74082.0
2015-08-12 10:35:00,37.98,38.02,37.98,37.99,107330.0,29.5223,29.5534,29.5223,29.5301,107330.0
2015-08-12 10:40:00,37.99,38.01,37.98,37.98,78856.0,29.5301,29.5456,29.5223,29.5223,78856.0
2015-08-12 10:45:00,37.98,38.01,37.97,37.98,109041.0,29.5223,29.5456,29.5145,29.5223,109041.0
2015-08-12 10:50:00,37.98,37.99,37.97,37.98,66282.0,29.5223,29.5301,29.5145,29.5223,66282.0
2015-08-12 10:55:00,37.98,38.0,37.95,37.99,101417.0,29.5223,29.5379,29.499,29.5301,101417.0
2015-08-12 11:00:00,37.98,38.03,37.98,38.0,36609.0,29.5223,29.5612,29.5223,29.5379,36609.0
2015-08-12 11:05:00,38.01,38.01,37.99,38.01,83931.0,29.5456,29.5456,29.5301,29.5456,83931.0
2015-08-12 11:10:00,38.01,38.01,38.0,38.0,79512.0,29.5456,29.5456,29.5379,29.5379,79512.0
2015-08-12 11:15:00,38.0,38.01,38.0,38.0,66090.0,29.5379,29.5456,29.5379,29.5379,66090.0
2015-08-12 11:20:00,38.01,38.01,37.93,37.95,61130.0,29.5456,29.5456,29.4835,29.499,61130.0
2015-08-12 11:25:00,37.95,37.98,37.95,37.97,42905.0,29.499,29.5223,29.499,29.5145,42905.0
2015-08-12 11:30:00,37.96,37.97,37.92,37.95,91065.0,29.5068,29.5145,29.4757,29.499,91065.0
2015-08-12 11:35:00,37.96,37.97,37.95,37.96,132668.0,29.5068,29.5145,29.499,29.5068,132668.0
2015-08-12 11:40:00,37.95,37.96,37.95,37.95,19303.0,29.499,29.5068,29.499,29.499,19303.0
2015-08-12 11:45:00,37.95,37.99,37.95,37.99,81783.0,29.499,29.5301,29.499,29.5301,81783.0
2015-08-12 11:50:00,37.99,37.99,37.93,37.93,79425.0,29.5301,29.5301,29.4835,29.4835,79425.0
2015-08-12 11:55:00,37.94,37.97,37.92,37.95,79233.0,29.4912,29.5145,29.4757,29.499,79233.0
2015-08-12 12:00:00,37.96,37.96,37.92,37.94,50666.0,29.5068,29.5068,29.4757,29.4912,50666.0
2015-08-12 12:05:00,37.95,38.0,37.94,38.0,52955.0,29.499,29.5379,29.4912,29.5379,52955.0
2015-08-12 12:10:00,38.0,38.05,38.0,38.04,40470.0,29.5379,29.5767,29.5379,29.569,40470.0
2015-08-12 12:15:00,38.04,38.07,38.03,38.05,46653.0,29.569,29.5923,29.5612,29.5767,46653.0
2015-08-12 12:20:00,38.04,38.1,38.03,38.09,88086.0,29.569,29.6156,29.5612,29.6078,88086.0
2015-08-12 12:25:00,38.1,38.17,38.08,38.14,106528.0,29.6156,29.67,29.6,29.6467,106528.0
2015-08-12 12:30:00,38.14,38.2,38.14,38.2,34968.0,29.6467,29.6933,29.6467,29.6933,34968.0
2015-08-12 12:35:00,38.19,38.2,38.15,38.18,50348.0,29.6856,29.6933,29.6545,29.6778,50348.0
2015-08-12 12:40:00,38.19,38.24,38.17,38.23,55250.0,29.6856,29.7244,29.67,29.7166,55250.0
2015-08-12 12:45:00,38.23,38.25,38.22,38.24,41958.0,29.7166,29.7322,29.7089,29.7244,41958.0
2015-08-12 12:50:00,38.23,38.29,38.22,38.27,50435.0,29.7166,29.7633,29.7089,29.7477,50435.0
2015-08-12 12:55:00,38.27,38.28,38.24,38.26,41449.0,29.7477,29.7555,29.7244,29.74,41449.0
2015-08-12 13:00:00,38.26,38.26,38.24,38.26,42069.0,29.74,29.74,29.7244,29.74,42069.0
2015-08-12 13:05:00,38.26,38.26,38.22,38.23,31069.0,29.74,29.74,29.7089,29.7166,31069.0
2015-08-12 13:10:00,38.23,38.3,38.23,38.3,139752.0,29.7166,29.7711,29.7166,29.7711,139752.0
2015-08-12 13:15:00,38.3,38.31,38.25,38.27,165431.0,29.7711,29.7788,29.7322,29.7477,165431.0
2015-08-12 13:20:00,38.27,38.29,38.26,38.28,23324.0,29.7477,29.7633,29.74,29.7555,23324.0
2015-08-12 13:25:00,38.29,38.3,38.27,38.3,38938.0,29.7633,29.7711,29.7477,29.7711,38938.0
2015-08-12 13:30:00,38.3,38.3,38.29,38.3,24087.0,29.7711,29.7711,29.7633,29.7711,24087.0
2015-08-12 13:35:00,38.3,38.33,38.29,38.29,85768.0,29.7711,29.7944,29.7633,29.7633,85768.0
2015-08-12 13:40:00,38.3,38.3,38.27,38.28,20963.0,29.7711,29.7711,29.7477,29.7555,20963.0
2015-08-12 13:45:00,38.28,38.33,38.28,38.33,42134.0,29.7555,29.7944,29.7555,29.7944,42134.0
2015-08-12 13:50:00,38.32,38.36,38.31,38.36,44190.0,29.7866,29.8177,29.7788,29.8177,44190.0
2015-08-12 13:55:00,38.36,38.4,38.32,38.32,65162.0,29.8177,29.8488,29.7866,29.7866,65162.0
2015-08-12 14:00:00,38.32,38.35,38.3,38.34,109106.0,29.7866,29.8099,29.7711,29.8022,109106.0
2015-08-12 14:05:00,38.34,38.39,38.33,38.37,50348.0,29.8022,29.841,29.7944,29.8255,50348.0
2015-08-12 14:10:00,38.36,38.41,38.36,38.39,27611.0,29.8177,29.8566,29.8177,29.841,27611.0
2015-08-12 14:15:00,38.39,38.4,38.35,38.37,58491.0,29.841,29.8488,29.8099,29.8255,58491.0
2015-08-12 14:20:00,38.36,38.38,38.33,38.35,30879.0,29.8177,29.8332,29.7944,29.8099,30879.0
2015-08-12 14:25:00,38.36,38.36,38.31,38.33,61550.0,29.8177,29.8177,29.7788,29.7944,61550.0
2015-08-12 14:30:00,38.33,38.35,38.31,38.32,43067.0,29.7944,29.8099,29.7788,29.7866,43067.0
2015-08-12 14:35:00,38.32,38.42,38.32,38.41,78461.0,29.7866,29.8643,29.7866,29.8566,78461.0
2015-08-12 14:40:00,38.42,38.47,38.41,38.45,44237.0,29.8643,29.9032,29.8566,29.8877,44237.0
2015-08-12 14:45:00,38.46,38.49,38.45,38.48,37730.0,29.8954,29.9187,29.8877,29.911,37730.0
2015-08-12 14:50:00,38.48,38.5,38.45,38.49,39093.0,29.911,29.9265,29.8877,29.9187,39093.0
2015-08-12 14:55:00,38.49,38.53,38.49,38.53,84078.0,29.9187,29.9498,29.9187,29.9498,84078.0
2015-08-12 15:00:00,38.52,38.53,38.48,38.48,52096.0,29.9421,29.9498,29.911,29.911,52096.0
2015-08-12 15:05:00,38.49,38.56,38.48,38.55,101405.0,29.9187,29.9732,29.911,29.9654,101405.0
2015-08-12 15:10:00,38.55,38.55,38.5,38.51,58614.0,29.9654,29.9654,29.9265,29.9343,58614.0
2015-08-12 15:15:00,38.5,38.52,38.49,38.51,51035.0,29.9265,29.9421,29.9187,29.9343,51035.0
2015-08-12 15:20:00,38.52,38.53,38.5,38.52,61392.0,29.9421,29.9498,29.9265,29.9421,61392.0
2015-08-12 15:25:00,38.52,38.63,38.52,38.63,209498.0,29.9421,30.0276,29.9421,30.0276,209498.0
2015-08-12 15:30:00,38.63,38.66,38.6,38.66,70964.0,30.0276,30.0509,30.0043,30.0509,70964.0
2015-08-12 15:35:00,38.65,38.66,38.56,38.65,193083.0,30.0431,30.0509,29.9732,30.0431,193083.0
2015-08-12 15:40:00,38.65,38.66,38.54,38.56,346364.0,30.0431,30.0509,29.9576,29.9732,346364.0
2015-08-12 15:45:00,38.55,38.68,38.54,38.68,360587.0,29.9654,30.0664,29.9576,30.0664,360587.0
2015-08-12 15:50:00,38.67,38.68,38.61,38.66,239631.0,30.0587,30.0664,30.012,30.0509,239631.0
2015-08-12 15:55:00,38.66,38.77,38.62,38.64,970778.0,30.0509,30.1364,30.0198,30.0353,970778.0
2015-08-13 09:30:00,38.69,38.74,38.53,38.54,116941.0,30.0742,30.1131,29.9498,29.9576,116941.0
2015-08-13 09:35:00,38.54,38.71,38.54,38.69,75719.0,29.9576,30.0898,29.9576,30.0742,75719.0
2015-08-13 09:40:00,38.69,38.79,38.6,38.68,100784.0,30.0742,30.1519,30.0043,30.0664,100784.0
2015-08-13 09:45:00,38.69,38.72,38.65,38.66,89361.0,30.0742,30.0975,30.0431,30.0509,89361.0
2015-08-13 09:50:00,38.66,38.72,38.65,38.71,158985.0,30.0509,30.0975,30.0431,30.0898,158985.0
2015-08-13 09:55:00,38.7,38.71,38.66,38.7,71361.0,30.082,30.0898,30.0509,30.082,71361.0
2015-08-13 10:00:00,38.7,38.7,38.64,38.7,64587.0,30.082,30.082,30.0353,30.082,64587.0
2015-08-13 10:05:00,38.7,38.72,38.68,38.71,172824.0,30.082,30.0975,30.0664,30.0898,172824.0
2015-08-13 10:10:00,38.71,38.71,38.66,38.66,104973.0,30.0898,30.0898,30.0509,30.0509,104973.0
2015-08-13 10:15:00,38.66,38.71,38.65,38.68,98063.0,30.0509,30.0898,30.0431,30.0664,98063.0
2015-08-13 10:20:00,38.68,38.69,38.64,38.65,54047.0,30.0664,30.0742,30.0353,30.0431,54047.0
2015-08-13 10:25:00,38.66,38.7,38.65,38.69,36097.0,30.0509,30.082,30.0431,30.0742,36097.0
2015-08-13 10:30:00,38.7,38.76,38.66,38.73,124772.0,30.082,30.1286,30.0509,30.1053,124772.0
2015-08-13 10:35:00,38.73,38.76,38.73,38.74,136351.0,30.1053,30.1286,30.1053,30.1131,136351.0
2015-08-13 10:40:00,38.75,38.75,38.72,38.73,63941.0,30.1208,30.1208,30.0975,30.1053,63941.0
2015-08-13 10:45:00,38.73,38.74,38.67,38.68,97731.0,30.1053,30.1131,30.0587,30.0664,97731.0
2015-08-13 10:50:00,38.68,38.68,38.64,38.68,43091.0,30.0664,30.0664,30.0353,30.0664,43091.0
2015-08-13 10:55:00,38.68,38.68,38.62,38.63,32954.0,30.0664,30.0664,30.0198,30.0276,32954.0
2015-08-13 11:00:00,38.62,38.64,38.6,38.62,27865.0,30.0198,30.0353,30.0043,30.0198,27865.0
2015-08-13 11:05:00,38.62,38.62,38.55,38.56,34487.0,30.0198,30.0198,29.9654,29.9732,34487.0
2015-08-13 11:10:00,38.55,38.56,38.5,38.51,49803.0,29.9654,29.9732,29.9265,29.9343,49803.0
2015-08-13 11:15:00,38.51,38.53,38.5,38.52,68359.0,29.9343,29.9498,29.9265,29.9421,68359.0
2015-08-13 11:20:00,38.52,38.53,38.46,38.48,108703.0,29.9421,29.9498,29.8954,29.911,108703.0
2015-08-13 11:25:00,38.47,38.48,38.42,38.42,22935.0,29.9032,29.911,29.8643,29.8643,22935.0
2015-08-13 11:30:00,38.43,38.44,38.4,38.42,35957.0,29.8721,29.8799,29.8488,29.8643,35957.0
2015-08-13 11:35:00,38.42,38.42,38.38,38.41,34858.0,29.8643,29.8643,29.8332,29.8566,34858.0
2015-08-13 11:40:00,38.41,38.45,38.4,38.41,55862.0,29.8566,29.8877,29.8488,29.8566,55862.0
2015-08-13 11:45:00,38.4,38.42,38.39,38.41,49687.0,29.8488,29.8643,29.841,29.8566,49687.0
2015-08-13 11:50:00,38.42,38.43,38.41,38.42,17205.0,29.8643,29.8721,29.8566,29.8643,17205.0
2015-08-13 11:55:00,38.43,38.43,38.39,38.42,44054.0,29.8721,29.8721,29.841,29.8643,44054.0
2015-08-13 12:00:00,38.42,38.42,38.38,38.4,32405.0,29.8643,29.8643,29.8332,29.8488,32405.0
2015-08-13 12:05:00,38.4,38.41,38.39,38.39,21531.0,29.8488,29.8566,29.841,29.841,21531.0
2015-08-13 12:10:00,38.39,38.4,38.38,38.4,22481.0,29.841,29.8488,29.8332,29.8488,22481.0
2015-08-13 12:15:00,38.39,38.39,38.36,38.37,32961.0,29.841,29.841,29.8177,29.8255,32961.0
2015-08-13 12:20:00,38.37,38.38,38.36,38.38,17467.0,29.8255,29.8332,29.8177,29.8332,17467.0
2015-08-13 12:25:00,38.37,38.48,38.37,38.48,61546.0,29.8255,29.911,29.8255,29.911,61546.0
2015-08-13 12:30:00,38.47,38.49,38.45,38.49,23810.0,29.9032,29.9187,29.8877,29.9187,23810.0
2015-08-13 12:35:00,38.48,38.49,38.47,38.47,17838.0,29.911,29.9187,29.9032,29.9032,17838.0
2015-08-13 12:40:00,38.48,38.49,38.45,38.48,18626.0,29.911,29.9187,29.8877,29.911,18626.0
2015-08-13 12:45:00,38.49,38.5,38.48,38.49,12987.0,29.9187,29.9265,29.911,29.9187,12987.0
2015-08-13 12:50:00,38.48,38.52,38.48,38.52,9477.0,29.911,29.9421,29.911,29.9421,9477.0
2015-08-13 12:55:00,38.52,38.52,38.51,38.52,5450.0,29.9421,29.9421,29.9343,29.9421,5450.0
2015-08-13 13:00:00,38.51,38.52,38.49,38.51,79538.0,29.9343,29.9421,29.9187,29.9343,79538.0
2015-08-13 13:05:00,38.51,38.51,38.49,38.51,53267.0,29.9343,29.9343,29.9187,29.9343,53267.0
2015-08-13 13:10:00,38.51,38.51,38.49,38.5,53581.0,29.9343,29.9343,29.9187,29.9265,53581.0
2015-08-13 13:15:00,38.5,38.54,38.5,38.54,39317.0,29.9265,29.9576,29.9265,29.9576,39317.0
2015-08-13 13:20:00,38.54,38.62,38.53,38.62,69303.0,29.9576,30.0198,29.9498,30.0198,69303.0
2015-08-13 13:25:00,38.61,38.61,38.55,38.55,24056.0,30.012,30.012,29.9654,29.9654,24056.0
2015-08-13 13:30:00,38.55,38.56,38.51,38.51,28349.0,29.9654,29.9732,29.9343,29.9343,28349.0
2015-08-13 13:35:00,38.52,38.56,38.47,38.55,129373.0,29.9421,29.9732,29.9032,29.9654,129373.0
2015-08-13 13:40:00,38.55,38.56,38.52,38.53,351154.0,29.9654,29.9732,29.9421,29.9498,351154.0
2015-08-13 13:45:00,38.52,38.55,38.52,38.54,49946.0,29.9421,29.9654,29.9421,29.9576,49946.0
2015-08-13 13:50:00,38.54,38.55,38.49,38.51,23805.0,29.9576,29.9654,29.9187,29.9343,23805.0
2015-08-13 13:55:00,38.51,38.52,38.5,38.52,14729.0,29.9343,29.9421,29.9265,29.9421,14729.0
2015-08-13 14:00:00,38.52,38.53,38.49,38.5,132617.0,29.9421,29.9498,29.9187,29.9265,132617.0
2015-08-13 14:05:00,38.51,38.51,38.5,38.51,12800.0,29.9343,29.9343,29.9265,29.9343,12800.0
2015-08-13 14:10:00,38.51,38.51,38.5,38.5,26103.0,29.9343,29.9343,29.9265,29.9265,26103.0
2015-08-13 14:15:00,38.5,38.51,38.46,38.46,37658.0,29.9265,29.9343,29.8954,29.8954,37658.0
2015-08-13 14:20:00,38.47,38.47,38.41,38.41,64238.0,29.9032,29.9032,29.8566,29.8566,64238.0
2015-08-13 14:25:00,38.41,38.42,38.38,38.38,35823.0,29.8566,29.8643,29.8332,29.8332,35823.0
2015-08-13 14:30:00,38.38,38.39,38.38,38.39,22243.0,29.8332,29.841,29.8332,29.841,22243.0
2015-08-13 14:35:00,38.39,38.45,38.38,38.4,51945.0,29.841,29.8877,29.8332,29.8488,51945.0
2015-08-13 14:40:00,38.41,38.44,38.4,38.42,54784.0,29.8566,29.8799,29.8488,29.8643,54784.0
2015-08-13 14:45:00,38.42,38.43,38.38,38.39,24894.0,29.8643,29.8721,29.8332,29.841,24894.0
2015-08-13 14:50:00,38.39,38.42,38.36,38.42,82475.0,29.841,29.8643,29.8177,29.8643,82475.0
2015-08-13 14:55:00,38.41,38.44,38.41,38.44,31892.0,29.8566,29.8799,29.8566,29.8799,31892.0
2015-08-13 15:00:00,38.44,38.44,38.37,38.37,102595.0,29.8799,29.8799,29.8255,29.8255,102595.0
2015-08-13 15:05:00,38.37,38.38,38.31,38.33,74959.0,29.8255,29.8332,29.7788,29.7944,74959.0
2015-08-13 15:10:00,38.33,38.34,38.27,38.29,171124.0,29.7944,29.8022,29.7477,29.7633,171124.0
2015-08-13 15:15:00,38.28,38.31,38.27,38.27,76488.0,29.7555,29.7788,29.7477,29.7477,76488.0
2015-08-13 15:20:00,38.27,38.28,38.24,38.26,93816.0,29.7477,29.7555,29.7244,29.74,93816.0
2015-08-13 15:25:00,38.26,38.38,38.25,38.37,224316.0,29.74,29.8332,29.7322,29.8255,224316.0
2015-08-13 15:30:00,38.36,38.46,38.35,38.45,464551.0,29.8177,29.8954,29.8099,29.8877,464551.0
2015-08-13 15:35:00,38.45,38.47,38.42,38.47,269574.0,29.8877,29.9032,29.8643,29.9032,269574.0
2015-08-13 15:40:00,38.47,38.56,38.47,38.55,648018.0,29.9032,29.9732,29.9032,29.9654,648018.0
2015-08-13 15:45:00,38.55,38.58,38.51,38.54,321478.0,29.9654,29.9887,29.9343,29.9576,321478.0
2015-08-13 15:50:00,38.55,38.55,38.47,38.51,410095.0,29.9654,29.9654,29.9032,29.9343,410095.0
2015-08-13 15:55:00,38.51,38.56,38.49,38.52,363925.0,29.9343,29.9732,29.9187,29.9421,363925.0
2015-08-14 09:30:00,38.52,38.6,38.44,38.54,41510.0,29.9421,30.0043,29.8799,29.9576,41510.0
2015-08-14 09:35:00,38.55,38.58,38.51,38.53,34681.0,29.9654,29.9887,29.9343,29.9498,34681.0
2015-08-14 09:40:00,38.53,38.55,38.5,38.52,24794.0,29.9498,29.9654,29.9265,29.9421,24794.0
2015-08-14 09:45:00,38.52,38.57,38.5,38.56,25206.0,29.9421,29.9809,29.9265,29.9732,25206.0
2015-08-14 09:50:00,38.55,38.58,38.54,38.56,48087.0,29.9654,29.9887,29.9576,29.9732,48087.0
2015-08-14 09:55:00,38.56,38.57,38.54,38.56,26577.0,29.9732,29.9809,29.9576,29.9732,26577.0
2015-08-14 10:00:00,38.56,38.65,38.55,38.61,70729.0,29.9732,30.0431,29.9654,30.012,70729.0
2015-08-14 10:05:00,38.6,38.61,38.54,38.58,45066.0,30.0043,30.012,29.9576,29.9887,45066.0
2015-08-14 10:10:00,38.58,38.59,38.54,38.57,41100.0,29.9887,29.9965,29.9576,29.9809,41100.0
2015-08-14 10:15:00,38.57,38.57,38.54,38.55,24801.0,29.9809,29.9809,29.9576,29.9654,24801.0
2015-08-14 10:20:00,38.55,38.56,38.54,38.56,41324.0,29.9654,29.9732,29.9576,29.9732,41324.0
2015-08-14 10:25:00,38.56,38.56,38.53,38.54,40276.0,29.9732,29.9732,29.9498,29.9576,40276.0
2015-08-14 10:30:00,38.54,38.56,38.53,38.54,24014.0,29.9576,29.9732,29.9498,29.9576,24014.0
2015-08-14 10:35:00,38.55,38.55,38.52,38.52,35903.0,29.9654,29.9654,29.9421,29.9421,35903.0
2015-08-14 10:40:00,38.53,38.55,38.52,38.54,16936.0,29.9498,29.9654,29.9421,29.9576,16936.0
2015-08-14 10:45:00,38.54,38.55,38.49,38.5,26421.0,29.9576,29.9654,29.9187,29.9265,26421.0
2015-08-14 10:50:00,38.5,38.51,38.48,38.5,32318.0,29.9265,29.9343,29.911,29.9265,32318.0
2015-08-14 10:55:00,38.5,38.51,38.49,38.49,19732.0,29.9265,29.9343,29.9187,29.9187,19732.0
2015-08-14 11:00:00,38.49,38.51,38.47,38.48,39400.0,29.9187,29.9343,29.9032,29.911,39400.0
2015-08-14 11:05:00,38.49,38.49,38.44,38.45,30183.0,29.9187,29.9187,29.8799,29.8877,30183.0
2015-08-14 11:10:00,38.45,38.48,38.44,38.45,25297.0,29.8877,29.911,29.8799,29.8877,25297.0
2015-08-14 11:15:00,38.45,38.45,38.43,38.43,17484.0,29.8877,29.8877,29.8721,29.8721,17484.0
2015-08-14 11:20:00,38.44,38.44,38.42,38.44,18582.0,29.8799,29.8799,29.8643,29.8799,18582.0
2015-08-14 11:25:00,38.44,38.48,38.43,38.48,74406.0,29.8799,29.911,29.8721,29.911,74406.0
2015-08-14 11:30:00,38.48,38.49,38.45,38.45,21347.0,29.911,29.9187,29.8877,29.8877,21347.0
2015-08-14 11:35:00,38.46,38.5,38.45,38.49,31324.0,29.8954,29.9265,29.8877,29.9187,31324.0
2015-08-14 11:40:00,38.49,38.49,38.47,38.47,41196.0,29.9187,29.9187,29.9032,29.9032,41196.0
2015-08-14 11:45:00,38.48,38.48,38.45,38.46,10898.0,29.911,29.911,29.8877,29.8954,10898.0
2015-08-14 11:50:00,38.46,38.46,38.45,38.45,13324.0,29.8954,29.8954,29.8877,29.8877,13324.0
2015-08-14 11:55:00,38.45,38.46,38.44,38.44,10775.0,29.8877,29.8954,29.8799,29.8799,10775.0
2015-08-14 12:00:00,38.45,38.45,38.42,38.45,42325.0,29.8877,29.8877,29.8643,29.8877,42325.0
2015-08-14 12:05:00,38.45,38.45,38.44,38.44,10556.0,29.8877,29.8877,29.8799,29.8799,10556.0
2015-08-14 12:10:00,38.44,38.45,38.43,38.44,12185.0,29.8799,29.8877,29.8721,29.8799,12185.0
2015-08-14 12:15:00,38.44,38.45,38.43,38.45,17046.0,29.8799,29.8877,29.8721,29.8877,17046.0
2015-08-14 12:20:00,38.45,38.46,38.44,38.45,16732.0,29.8877,29.8954,29.8799,29.8877,16732.0
2015-08-14 12:25:00,38.45,38.46,38.44,38.45,25944.0,29.8877,29.8954,29.8799,29.8877,25944.0
2015-08-14 12:30:00,38.46,40.7,38.45,40.6,3904720.0,29.8954,31.6366,29.8877,31.5589,3904720.0
2015-08-14 12:35:00,40.59,41.45,40.3,41.15,2990635.0,31.5511,32.2196,31.3257,31.9864,2990635.0
2015-08-14 12:40:00,41.12,41.24,40.79,41.02,1483826.0,31.9631,32.0564,31.7066,31.8853,1483826.0
2015-08-14 12:45:00,41.03,41.72,40.95,41.55,1266169.0,31.8931,32.4295,31.8309,32.2973,1266169.0
2015-08-14 12:50:00,41.54,41.87,41.32,41.36,1393039.0,32.2895,32.5461,32.1185,32.1496,1393039.0
2015-08-14 12:55:00,41.36,41.81,41.3,41.4,962654.0,32.1496,32.4994,32.103,32.1807,962654.0
2015-08-14 13:00:00,41.4,41.53,41.19,41.29,852991.0,32.1807,32.2818,32.0175,32.0952,852991.0
2015-08-14 13:05:00,41.28,41.31,40.89,40.9,1106425.0,32.0874,32.1108,31.7843,31.7921,1106425.0
2015-08-14 13:10:00,40.9,41.21,40.83,41.17,691920.0,31.7921,32.033,31.7377,32.0019,691920.0
2015-08-14 13:15:00,41.17,41.22,41.02,41.11,492193.0,32.0019,32.0408,31.8853,31.9553,492193.0
2015-08-14 13:20:00,41.11,41.26,41.04,41.24,556188.0,31.9553,32.0719,31.9009,32.0564,556188.0
2015-08-14 13:25:00,41.24,41.33,41.16,41.16,577998.0,32.0564,32.1263,31.9942,31.9942,577998.0
2015-08-14 13:30:00,41.16,41.45,41.14,41.23,793974.0,31.9942,32.2196,31.9786,32.0486,793974.0
2015-08-14 13:35:00,41.23,41.24,41.14,41.2,332576.0,32.0486,32.0564,31.9786,32.0253,332576.0
2015-08-14 13:40:00,41.2,41.22,41.15,41.17,307417.0,32.0253,32.0408,31.9864,32.0019,307417.0
2015-08-14 13:45:00,41.17,41.29,41.16,41.23,577801.0,32.0019,32.0952,31.9942,32.0486,577801.0
2015-08-14 13:50:00,41.23,41.23,41.02,41.06,411292.0,32.0486,32.0486,31.8853,31.9164,411292.0
2015-08-14 13:55:00,41.06,41.15,41.05,41.11,331794.0,31.9164,31.9864,31.9087,31.9553,331794.0
2015-08-14 14:00:00,41.11,41.11,40.79,40.8,443970.0,31.9553,31.9553,31.7066,31.7143,443970.0
2015-08-14 14:05:00,40.8,40.83,40.66,40.8,410968.0,31.7143,31.7377,31.6055,31.7143,410968.0
2015-08-14 14:10:00,40.79,40.87,40.73,40.83,294331.0,31.7066,31.7688,31.6599,31.7377,294331.0
2015-08-14 14:15:00,40.83,41.04,40.8,40.83,505606.0,31.7377,31.9009,31.7143,31.7377,505606.0
2015-08-14 14:20:00,40.83,40.92,40.8,40.92,233022.0,31.7377,31.8076,31.7143,31.8076,233022.0
2015-08-14 14:25:00,40.91,40.97,40.88,40.9,225879.0,31.7998,31.8465,31.7765,31.7921,225879.0
2015-08-14 14:30:00,40.9,41.0,40.89,40.95,312111.0,31.7921,31.8698,31.7843,31.8309,312111.0
2015-08-14 14:35:00,40.94,41.05,40.94,41.0,542429.0,31.8232,31.9087,31.8232,31.8698,542429.0
2015-08-14 14:40:00,41.0,41.08,40.97,41.04,211303.0,31.8698,31.932,31.8465,31.9009,211303.0
2015-08-14 14:45:00,41.04,41.09,40.99,41.0,186010.0,31.9009,31.9398,31.862,31.8698,186010.0
2015-08-14 14:50:00,41.0,41.02,40.97,40.97,231769.0,31.8698,31.8853,31.8465,31.8465,231769.0
2015-08-14 14:55:00,40.98,41.0,40.97,41.0,157286.0,31.8543,31.8698,31.8465,31.8698,157286.0
2015-08-14 15:00:00,40.99,41.04,40.79,40.94,500851.0,31.862,31.9009,31.7066,31.8232,500851.0
2015-08-14 15:05:00,40.94,40.99,40.92,40.98,257320.0,31.8232,31.862,31.8076,31.8543,257320.0
2015-08-14 15:10:00,40.98,41.01,40.97,41.0,273218.0,31.8543,31.8776,31.8465,31.8698,273218.0
2015-08-14 15:15:00,41.01,41.03,40.98,40.98,274695.0,31.8776,31.8931,31.8543,31.8543,274695.0
2015-08-14 15:20:00,40.98,41.01,40.98,41.0,277898.0,31.8543,31.8776,31.8543,31.8698,277898.0
2015-08-14 15:25:00,40.99,41.04,40.96,41.04,316638.0,31.862,31.9009,31.8387,31.9009,316638.0
2015-08-14 15:30:00,41.03,41.15,41.01,41.15,369328.0,31.8931,31.9864,31.8776,31.9864,369328.0
2015-08-14 15:35:00,41.15,41.24,41.15,41.18,399141.0,31.9864,32.0564,31.9864,32.0097,399141.0
2015-08-14 15:40:00,41.17,41.24,41.13,41.23,299872.0,32.0019,32.0564,31.9709,32.0486,299872.0
2015-08-14 15:45:00,41.22,41.3,41.21,41.3,388301.0,32.0408,32.103,32.033,32.103,388301.0
2015-08-14 15:50:00,41.3,41.37,41.26,41.37,727454.0,32.103,32.1574,32.0719,32.1574,727454.0
2015-08-14 15:55:00,41.37,41.53,41.36,41.39,982399.0,32.1574,32.2818,32.1496,32.173,982399.0
2015-08-17 09:30:00,40.81,41.22,40.81,41.04,197481.0,31.7221,32.0408,31.7221,31.9009,197481.0
2015-08-17 09:35:00,41.07,41.21,40.9,40.96,166792.0,31.9242,32.033,31.7921,31.8387,166792.0
2015-08-17 09:40:00,40.94,40.95,40.7,40.84,205900.0,31.8232,31.8309,31.6366,31.7454,205900.0
2015-08-17 09:45:00,40.83,41.01,40.82,40.89,110592.0,31.7377,31.8776,31.7299,31.7843,110592.0
2015-08-17 09:50:00,40.89,41.02,40.88,40.98,108844.0,31.7843,31.8853,31.7765,31.8543,108844.0
2015-08-17 09:55:00,40.98,41.09,40.97,41.05,178423.0,31.8543,31.9398,31.8465,31.9087,178423.0
2015-08-17 10:00:00,41.04,41.24,41.02,41.18,139475.0,31.9009,32.0564,31.8853,32.0097,139475.0
2015-08-17 10:05:00,41.18,41.23,41.1,41.23,162887.0,32.0097,32.0486,31.9475,32.0486,162887.0
2015-08-17 10:10:00,41.23,41.31,41.18,41.3,111340.0,32.0486,32.1108,32.0097,32.103,111340.0
2015-08-17 10:15:00,41.29,41.33,41.27,41.28,96927.0,32.0952,32.1263,32.0797,32.0874,96927.0
2015-08-17 10:20:00,41.28,41.3,41.2,41.21,64440.0,32.0874,32.103,32.0253,32.033,64440.0
2015-08-17 10:25:00,41.21,41.27,41.19,41.25,147693.0,32.033,32.0797,32.0175,32.0641,147693.0
2015-08-17 10:30:00,41.25,41.27,41.2,41.22,98146.0,32.0641,32.0797,32.0253,32.0408,98146.0
2015-08-17 10:35:00,41.22,41.23,41.08,41.13,96187.0,32.0408,32.0486,31.932,31.9709,96187.0
2015-08-17 10:40:00,41.12,41.13,41.08,41.1,87018.0,31.9631,31.9709,31.932,31.9475,87018.0
2015-08-17 10:45:00,41.11,41.14,41.06,41.08,132352.0,31.9553,31.9786,31.9164,31.932,132352.0
2015-08-17 10:50:00,41.08,41.18,41.07,41.17,120045.0,31.932,32.0097,31.9242,32.0019,120045.0
2015-08-17 10:55:00,41.18,41.23,41.17,41.18,74458.0,32.0097,32.0486,32.0019,32.0097,74458.0
2015-08-17 11:00:00,41.18,41.27,41.16,41.24,75817.0,32.0097,32.0797,31.9942,32.0564,75817.0
2015-08-17 11:05:00,41.22,41.33,41.22,41.33,90380.0,32.0408,32.1263,32.0408,32.1263,90380.0
2015-08-17 11:10:00,41.33,41.37,41.31,41.34,129882.0,32.1263,32.1574,32.1108,32.1341,129882.0
2015-08-17 11:15:00,41.33,41.34,41.26,41.28,103423.0,32.1263,32.1341,32.0719,32.0874,103423.0
2015-08-17 11:20:00,41.28,41.31,41.23,41.29,98216.0,32.0874,32.1108,32.0486,32.0952,98216.0
2015-08-17 11:25:00,41.29,41.34,41.29,41.3,85235.0,32.0952,32.1341,32.0952,32.103,85235.0
2015-08-17 11:30:00,41.31,41.31,41.24,41.26,88245.0,32.1108,32.1108,32.0564,32.0719,88245.0
2015-08-17 11:35:00,41.27,41.28,41.22,41.27,61051.0,32.0797,32.0874,32.0408,32.0797,61051.0
2015-08-17 11:40:00,41.27,41.29,41.26,41.27,72783.0,32.0797,32.0952,32.0719,32.0797,72783.0
2015-08-17 11:45:00,41.27,41.35,41.27,41.33,96215.0,32.0797,32.1419,32.0797,32.1263,96215.0
2015-08-17 11:50:00,41.34,41.34,41.28,41.31,94692.0,32.1341,32.1341,32.0874,32.1108,94692.0
2015-08-17 11:55:00,41.3,41.34,41.28,41.3,72784.0,32.103,32.1341,32.0874,32.103,72784.0
2015-08-17 12:00:00,41.3,41.31,41.24,41.24,52352.0,32.103,32.1108,32.0564,32.0564,52352.0
2015-08-17 12:05:00,41.24,41.26,41.23,41.25,41697.0,32.0564,32.0719,32.0486,32.0641,41697.0
2015-08-17 12:10:00,41.25,41.28,41.24,41.27,79873.0,32.0641,32.0874,32.0564,32.0797,79873.0
2015-08-17 12:15:00,41.26,41.27,41.19,41.2,56249.0,32.0719,32.0797,32.0175,32.0253,56249.0
2015-08-17 12:20:00,41.19,41.28,41.19,41.27,83841.0,32.0175,32.0874,32.0175,32.0797,83841.0
2015-08-17 12:25:00,41.26,41.3,41.25,41.26,97018.0,32.0719,32.103,32.0641,32.0719,97018.0
2015-08-17 12:30:00,41.26,41.28,41.25,41.27,53851.0,32.0719,32.0874,32.0641,32.0797,53851.0
2015-08-17 12:35:00,41.28,41.28,41.27,41.27,23186.0,32.0874,32.0874,32.0797,32.0797,23186.0
2015-08-17 12:40:00,41.28,41.28,41.27,41.27,50646.0,32.0874,32.0874,32.0797,32.0797,50646.0
2015-08-17 12:45:00,41.27,41.28,41.27,41.28,26901.0,32.0797,32.0874,32.0797,32.0874,26901.0
2015-08-17 12:50:00,41.27,41.28,41.2,41.25,204978.0,32.0797,32.0874,32.0253,32.0641,204978.0
2015-08-17 12:55:00,41.25,41.29,41.24,41.27,84323.0,32.0641,32.0952,32.0564,32.0797,84323.0
2015-08-17 13:00:00,41.26,41.3,41.24,41.28,119556.0,32.0719,32.103,32.0564,32.0874,119556.0
2015-08-17 13:05:00,41.29,41.29,41.28,41.29,15187.0,32.0952,32.0952,32.0874,32.0952,15187.0
2015-08-17 13:10:00,41.28,41.29,41.28,41.29,23588.0,32.0874,32.0952,32.0874,32.0952,23588.0
2015-08-17 13:15:00,41.28,41.34,41.25,41.26,194695.0,32.0874,32.1341,32.0641,32.0719,194695.0
2015-08-17 13:20:00,41.26,41.28,41.26,41.27,56353.0,32.0719,32.0874,32.0719,32.0797,56353.0
2015-08-17 13:25:00,41.27,41.33,41.27,41.33,53368.0,32.0797,32.1263,32.0797,32.1263,53368.0
2015-08-17 13:30:00,41.33,41.34,41.31,41.33,80376.0,32.1263,32.1341,32.1108,32.1263,80376.0
2015-08-17 13:35:00,41.33,41.34,41.28,41.29,244241.0,32.1263,32.1341,32.0874,32.0952,244241.0
2015-08-17 13:40:00,41.29,41.29,41.25,41.26,90803.0,32.0952,32.0952,32.0641,32.0719,90803.0
2015-08-17 13:45:00,41.25,41.26,41.23,41.26,161954.0,32.0641,32.0719,32.0486,32.0719,161954.0
2015-08-17 13:50:00,41.26,41.32,41.24,41.26,201361.0,32.0719,32.1185,32.0564,32.0719,201361.0
2015-08-17 13:55:00,41.25,41.26,41.21,41.22,264396.0,32.0641,32.0719,32.033,32.0408,264396.0
2015-08-17 14:00:00,41.22,41.24,41.14,41.14,185145.0,32.0408,32.0564,31.9786,31.9786,185145.0
2015-08-17 14:05:00,41.15,41.17,41.12,41.15,102247.0,31.9864,32.0019,31.9631,31.9864,102247.0
2015-08-17 14:10:00,41.15,41.16,41.13,41.14,88270.0,31.9864,31.9942,31.9709,31.9786,88270.0
2015-08-17 14:15:00,41.14,41.17,41.13,41.14,108915.0,31.9786,32.0019,31.9709,31.9786,108915.0
2015-08-17 14:20:00,41.14,41.14,41.08,41.09,86381.0,31.9786,31.9786,31.932,31.9398,86381.0
2015-08-17 14:25:00,41.09,41.14,41.09,41.14,35534.0,31.9398,31.9786,31.9398,31.9786,35534.0
2015-08-17 14:30:00,41.14,41.15,41.12,41.13,90640.0,31.9786,31.9864,31.9631,31.9709,90640.0
2015-08-17 14:35:00,41.13,41.15,41.12,41.13,39376.0,31.9709,31.9864,31.9631,31.9709,39376.0
2015-08-17 14:40:00,41.14,41.15,41.12,41.14,76773.0,31.9786,31.9864,31.9631,31.9786,76773.0
2015-08-17 14:45:00,41.13,41.16,41.1,41.11,254351.0,31.9709,31.9942,31.9475,31.9553,254351.0
2015-08-17 14:50:00,41.11,41.12,41.09,41.1,62184.0,31.9553,31.9631,31.9398,31.9475,62184.0
2015-08-17 14:55:00,41.09,41.16,41.09,41.15,109695.0,31.9398,31.9942,31.9398,31.9864,109695.0
2015-08-17 15:00:00,41.15,41.16,41.13,41.15,253264.0,31.9864,31.9942,31.9709,31.9864,253264.0
2015-08-17 15:05:00,41.14,41.16,41.11,41.12,425971.0,31.9786,31.9942,31.9553,31.9631,425971.0
2015-08-17 15:10:00,41.12,41.13,41.1,41.11,165752.0,31.9631,31.9709,31.9475,31.9553,165752.0
2015-08-17 15:15:00,41.11,41.11,41.07,41.08,138921.0,31.9553,31.9553,31.9242,31.932,138921.0
2015-08-17 15:20:00,41.07,41.08,41.05,41.05,113552.0,31.9242,31.932,31.9087,31.9087,113552.0
2015-08-17 15:25:00,41.05,41.07,41.05,41.07,173810.0,31.9087,31.9242,31.9087,31.9242,173810.0
2015-08-17 15:30:00,41.07,41.1,41.04,41.09,232036.0,31.9242,31.9475,31.9009,31.9398,232036.0
2015-08-17 15:35:00,41.1,41.12,41.07,41.07,264188.0,31.9475,31.9631,31.9242,31.9242,264188.0
2015-08-17 15:40:00,41.08,41.11,41.02,41.09,299600.0,31.932,31.9553,31.8853,31.9398,299600.0
2015-08-17 15:45:00,41.09,41.1,41.07,41.09,182505.0,31.9398,31.9475,31.9242,31.9398,182505.0
2015-08-17 15:50:00,41.09,41.15,41.09,41.15,297415.0,31.9398,31.9864,31.9398,31.9864,297415.0
2015-08-17 15:55:00,41.15,41.15,41.14,41.15,443747.0,31.9864,31.9864,31.9786,31.9864,443747.0
2015-08-18 09:30:00,41.14,41.24,41.02,41.24,83537.0,31.9786,32.0564,31.8853,32.0564,83537.0
2015-08-18 09:35:00,41.23,41.33,41.2,41.33,55419.0,32.0486,32.1263,32.0253,32.1263,55419.0
2015-08-18 09:40:00,41.34,41.34,41.18,41.22,61793.0,32.1341,32.1341,32.0097,32.0408,61793.0
2015-08-18 09:45:00,41.23,41.33,41.22,41.32,36955.0,32.0486,32.1263,32.0408,32.1185,36955.0
2015-08-18 09:50:00,41.33,41.33,41.27,41.27,43612.0,32.1263,32.1263,32.0797,32.0797,43612.0
2015-08-18 09:55:00,41.27,41.29,41.22,41.23,119265.0,32.0797,32.0952,32.0408,32.0486,119265.0
2015-08-18 10:00:00,41.23,41.23,41.17,41.2,116864.0,32.0486,32.0486,32.0019,32.0253,116864.0
2015-08-18 10:05:00,41.2,41.2,41.14,41.17,70183.0,32.0253,32.0253,31.9786,32.0019,70183.0
2015-08-18 10:10:00,41.16,41.2,41.16,41.2,148821.0,31.9942,32.0253,31.9942,32.0253,148821.0
2015-08-18 10:15:00,41.19,41.2,41.17,41.19,77198.0,32.0175,32.0253,32.0019,32.0175,77198.0
2015-08-18 10:20:00,41.19,41.21,41.17,41.18,206459.0,32.0175,32.033,32.0019,32.0097,206459.0
2015-08-18 10:25:00,41.18,41.19,41.16,41.18,41457.0,32.0097,32.0175,31.9942,32.0097,41457.0
2015-08-18 10:30:00,41.18,41.2,41.15,41.16,68603.0,32.0097,32.0253,31.9864,31.9942,68603.0
2015-08-18 10:35:00,41.16,41.18,41.12,41.15,168762.0,31.9942,32.0097,31.9631,31.9864,168762.0
2015-08-18 10:40:00,41.15,41.18,41.14,41.18,43751.0,31.9864,32.0097,31.9786,32.0097,43751.0
2015-08-18 10:45:00,41.17,41.19,41.17,41.18,84163.0,32.0019,32.0175,32.0019,32.0097,84163.0
2015-08-18 10:50:00,41.18,41.2,41.17,41.2,122613.0,32.0097,32.0253,32.0019,32.0253,122613.0
2015-08-18 10:55:00,41.2,41.22,41.19,41.2,153429.0,32.0253,32.0408,32.0175,32.0253,153429.0
2015-08-18 11:00:00,41.21,41.22,41.18,41.18,58278.0,32.033,32.0408,32.0097,32.0097,58278.0
2015-08-18 11:05:00,41.19,41.2,41.17,41.18,49617.0,32.0175,32.0253,32.0019,32.0097,49617.0
2015-08-18 11:10:00,41.18,41.18,41.15,41.16,50735.0,32.0097,32.0097,31.9864,31.9942,50735.0
2015-08-18 11:15:00,41.16,41.17,41.15,41.15,55186.0,31.9942,32.0019,31.9864,31.9864,55186.0
2015-08-18 11:20:00,41.15,41.16,41.13,41.14,57742.0,31.9864,31.9942,31.9709,31.9786,57742.0
2015-08-18 11:25:00,41.13,41.14,41.12,41.13,53082.0,31.9709,31.9786,31.9631,31.9709,53082.0
2015-08-18 11:30:00,41.13,41.15,41.12,41.13,89211.0,31.9709,31.9864,31.9631,31.9709,89211.0
2015-08-18 11:35:00,41.13,41.15,41.12,41.13,63972.0,31.9709,31.9864,31.9631,31.9709,63972.0
2015-08-18 11:40:00,41.13,41.16,41.11,41.16,100470.0,31.9709,31.9942,31.9553,31.9942,100470.0
2015-08-18 11:45:00,41.15,41.17,41.15,41.16,48661.0,31.9864,32.0019,31.9864,31.9942,48661.0
2015-08-18 11:50:00,41.17,41.17,41.16,41.17,44467.0,32.0019,32.0019,31.9942,32.0019,44467.0
2015-08-18 11:55:00,41.17,41.2,41.16,41.19,68591.0,32.0019,32.0253,31.9942,32.0175,68591.0
2015-08-18 12:00:00,41.19,41.2,41.17,41.17,93275.0,32.0175,32.0253,32.0019,32.0019,93275.0
2015-08-18 12:05:00,41.17,41.18,41.12,41.13,100766.0,32.0019,32.0097,31.9631,31.9709,100766.0
2015-08-18 12:10:00,41.13,41.13,41.1,41.11,31079.0,31.9709,31.9709,31.9475,31.9553,31079.0
2015-08-18 12:15:00,41.11,41.11,41.07,41.09,50666.0,31.9553,31.9553,31.9242,31.9398,50666.0
2015-08-18 12:20:00,41.1,41.11,41.09,41.09,35455.0,31.9475,31.9553,31.9398,31.9398,35455.0
2015-08-18 12:25:00,41.09,41.11,41.08,41.08,54402.0,31.9398,31.9553,31.932,31.932,54402.0
2015-08-18 12:30:00,41.08,41.1,41.08,41.08,53491.0,31.932,31.9475,31.932,31.932,53491.0
2015-08-18 12:35:00,41.08,41.1,41.07,41.09,74708.0,31.932,31.9475,31.9242,31.9398,74708.0
2015-08-18 12:40:00,41.09,41.13,41.08,41.09,33693.0,31.9398,31.9709,31.932,31.9398,33693.0
2015-08-18 12:45:00,41.09,41.11,41.07,41.11,63159.0,31.9398,31.9553,31.9242,31.9553,63159.0
2015-08-18 12:50:00,41.11,41.14,41.1,41.13,31584.0,31.9553,31.9786,31.9475,31.9709,31584.0
2015-08-18 12:55:00,41.13,41.14,41.09,41.1,45085.0,31.9709,31.9786,31.9398,31.9475,45085.0
2015-08-18 13:00:00,41.1,41.11,41.08,41.1,69346.0,31.9475,31.9553,31.932,31.9475,69346.0
2015-08-18 13:05:00,41.09,41.11,41.08,41.09,59982.0,31.9398,31.9553,31.932,31.9398,59982.0
2015-08-18 13:10:00,41.09,41.1,41.08,41.09,45059.0,31.9398,31.9475,31.932,31.9398,45059.0
2015-08-18 13:15:00,41.09,41.13,41.09,41.13,53237.0,31.9398,31.9709,31.9398,31.9709,53237.0
2015-08-18 13:20:00,41.13,41.13,41.12,41.13,12729.0,31.9709,31.9709,31.9631,31.9709,12729.0
2015-08-18 13:25:00,41.13,41.14,41.12,41.14,22694.0,31.9709,31.9786,31.9631,31.9786,22694.0
2015-08-18 13:30:00,41.14,41.15,41.13,41.15,19048.0,31.9786,31.9864,31.9709,31.9864,19048.0
2015-08-18 13:35:00,41.15,41.15,41.12,41.14,37632.0,31.9864,31.9864,31.9631,31.9786,37632.0
2015-08-18 13:40:00,41.14,41.15,41.13,41.13,18903.0,31.9786,31.9864,31.9709,31.9709,18903.0
2015-08-18 13:45:00,41.13,41.13,41.12,41.12,27648.0,31.9709,31.9709,31.9631,31.9631,27648.0
2015-08-18 13:50:00,41.12,41.13,41.1,41.12,117464.0,31.9631,31.9709,31.9475,31.9631,117464.0
2015-08-18 13:55:00,41.12,41.15,41.12,41.14,24234.0,31.9631,31.9864,31.9631,31.9786,24234.0
2015-08-18 14:00:00,41.15,41.16,41.14,41.15,64820.0,31.9864,31.9942,31.9786,31.9864,64820.0
2015-08-18 14:05:00,41.16,41.16,41.11,41.12,89274.0,31.9942,31.9942,31.9553,31.9631,89274.0
2015-08-18 14:10:00,41.12,41.13,41.1,41.1,36436.0,31.9631,31.9709,31.9475,31.9475,36436.0
2015-08-18 14:15:00,41.1,41.11,41.08,41.09,49570.0,31.9475,31.9553,31.932,31.9398,49570.0
2015-08-18 14:20:00,41.09,41.11,41.09,41.11,32923.0,31.9398,31.9553,31.9398,31.9553,32923.0
2015-08-18 14:25:00,41.1,41.11,41.09,41.09,16295.0,31.9475,31.9553,31.9398,31.9398,16295.0
2015-08-18 14:30:00,41.09,41.11,41.09,41.09,104743.0,31.9398,31.9553,31.9398,31.9398,104743.0
2015-08-18 14:35:00,41.09,41.11,41.08,41.09,66932.0,31.9398,31.9553,31.932,31.9398,66932.0
2015-08-18 14:40:00,41.09,41.11,41.09,41.09,90185.0,31.9398,31.9553,31.9398,31.9398,90185.0
2015-08-18 14:45:00,41.09,41.12,41.09,41.12,32558.0,31.9398,31.9631,31.9398,31.9631,32558.0
2015-08-18 14:50:00,41.12,41.12,41.09,41.09,36223.0,31.9631,31.9631,31.9398,31.9398,36223.0
2015-08-18 14:55:00,41.09,41.1,41.07,41.09,81173.0,31.9398,31.9475,31.9242,31.9398,81173.0
2015-08-18 15:00:00,41.1,41.15,41.09,41.12,112812.0,31.9475,31.9864,31.9398,31.9631,112812.0
2015-08-18 15:05:00,41.13,41.16,41.12,41.14,128416.0,31.9709,31.9942,31.9631,31.9786,128416.0
2015-08-18 15:10:00,41.14,41.16,41.11,41.14,88281.0,31.9786,31.9942,31.9553,31.9786,88281.0
2015-08-18 15:15:00,41.14,41.15,41.12,41.13,64195.0,31.9786,31.9864,31.9631,31.9709,64195.0
2015-08-18 15:20:00,41.13,41.15,41.11,41.12,110894.0,31.9709,31.9864,31.9553,31.9631,110894.0
2015-08-18 15:25:00,41.12,41.14,41.09,41.14,124083.0,31.9631,31.9786,31.9398,31.9786,124083.0
2015-08-18 15:30:00,41.14,41.14,41.09,41.09,163178.0,31.9786,31.9786,31.9398,31.9398,163178.0
2015-08-18 15:35:00,41.09,41.12,41.08,41.1,85748.0,31.9398,31.9631,31.932,31.9475,85748.0
2015-08-18 15:40:00,41.09,41.1,41.09,41.09,72782.0,31.9398,31.9475,31.9398,31.9398,72782.0
2015-08-18 15:45:00,41.09,41.14,41.07,41.14,295205.0,31.9398,31.9786,31.9242,31.9786,295205.0
2015-08-18 15:50:00,41.13,41.14,41.1,41.12,124078.0,31.9709,31.9786,31.9475,31.9631,124078.0
2015-08-18 15:55:00,41.12,41.15,41.09,41.15,359017.0,31.9631,31.9864,31.9398,31.9864,359017.0
2015-08-19 09:30:00,41.1,41.12,40.69,40.88,118280.0,31.9475,31.9631,31.6288,31.7765,118280.0
2015-08-19 09:35:00,40.88,41.0,40.85,40.93,53467.0,31.7765,31.8698,31.7532,31.8154,53467.0
2015-08-19 09:40:00,40.93,41.03,40.93,40.99,36841.0,31.8154,31.8931,31.8154,31.862,36841.0
2015-08-19 09:45:00,40.99,41.0,40.95,40.98,67418.0,31.862,31.8698,31.8309,31.8543,67418.0
2015-08-19 09:50:00,40.98,41.01,40.96,41.01,76154.0,31.8543,31.8776,31.8387,31.8776,76154.0
2015-08-19 09:55:00,41.01,41.07,40.96,40.98,87303.0,31.8776,31.9242,31.8387,31.8543,87303.0
2015-08-19 10:00:00,40.98,41.1,40.96,41.1,55480.0,31.8543,31.9475,31.8387,31.9475,55480.0
2015-08-19 10:05:00,41.1,41.15,40.96,41.03,231227.0,31.9475,31.9864,31.8387,31.8931,231227.0
2015-08-19 10:10:00,41.04,41.1,41.04,41.06,50113.0,31.9009,31.9475,31.9009,31.9164,50113.0
2015-08-19 10:15:00,41.07,41.1,41.04,41.09,70405.0,31.9242,31.9475,31.9009,31.9398,70405.0
2015-08-19 10:20:00,41.1,41.11,41.07,41.08,59365.0,31.9475,31.9553,31.9242,31.932,59365.0
2015-08-19 10:25:00,41.08,41.09,41.04,41.09,49141.0,31.932,31.9398,31.9009,31.9398,49141.0
2015-08-19 10:30:00,41.1,41.1,41.02,41.03,44866.0,31.9475,31.9475,31.8853,31.8931,44866.0
2015-08-19 10:35:00,41.03,41.05,41.01,41.04,55010.0,31.8931,31.9087,31.8776,31.9009,55010.0
2015-08-19 10:40:00,41.04,41.04,40.95,40.96,69192.0,31.9009,31.9009,31.8309,31.8387,69192.0
2015-08-19 10:45:00,40.97,40.97,40.92,40.96,60562.0,31.8465,31.8465,31.8076,31.8387,60562.0
2015-08-19 10:50:00,40.96,40.97,40.91,40.93,50728.0,31.8387,31.8465,31.7998,31.8154,50728.0
2015-08-19 10:55:00,40.92,40.93,40.88,40.93,32159.0,31.8076,31.8154,31.7765,31.8154,32159.0
2015-08-19 11:00:00,40.93,40.98,40.92,40.98,51891.0,31.8154,31.8543,31.8076,31.8543,51891.0
2015-08-19 11:05:00,40.98,40.98,40.89,40.91,47256.0,31.8543,31.8543,31.7843,31.7998,47256.0
2015-08-19 11:10:00,40.91,40.95,40.89,40.95,126417.0,31.7998,31.8309,31.7843,31.8309,126417.0
2015-08-19 11:15:00,40.95,40.96,40.88,40.89,46315.0,31.8309,31.8387,31.7765,31.7843,46315.0
2015-08-19 11:20:00,40.9,40.91,40.84,40.87,57997.0,31.7921,31.7998,31.7454,31.7688,57997.0
2015-08-19 11:25:00,40.87,40.89,40.84,40.89,26562.0,31.7688,31.7843,31.7454,31.7843,26562.0
2015-08-19 11:30:00,40.88,40.89,40.85,40.86,51653.0,31.7765,31.7843,31.7532,31.761,51653.0
2015-08-19 11:35:00,40.87,40.91,40.85,40.91,41485.0,31.7688,31.7998,31.7532,31.7998,41485.0
2015-08-19 11:40:00,40.91,40.92,40.9,40.91,89856.0,31.7998,31.8076,31.7921,31.7998,89856.0
2015-08-19 11:45:00,40.91,40.93,40.9,40.91,57105.0,31.7998,31.8154,31.7921,31.7998,57105.0
2015-08-19 11:50:00,40.92,41.0,40.91,41.0,42088.0,31.8076,31.8698,31.7998,31.8698,42088.0
2015-08-19 11:55:00,41.0,41.03,40.98,41.0,41714.0,31.8698,31.8931,31.8543,31.8698,41714.0
2015-08-19 12:00:00,40.98,41.0,40.93,40.93,62510.0,31.8543,31.8698,31.8154,31.8154,62510.0
2015-08-19 12:05:00,40.94,40.94,40.88,40.89,71050.0,31.8232,31.8232,31.7765,31.7843,71050.0
2015-08-19 12:10:00,40.9,40.9,40.86,40.89,21741.0,31.7921,31.7921,31.761,31.7843,21741.0
2015-08-19 12:15:00,40.89,40.89,40.83,40.85,42611.0,31.7843,31.7843,31.7377,31.7532,42611.0
2015-08-19 12:20:00,40.86,40.89,40.84,40.89,24535.0,31.761,31.7843,31.7454,31.7843,24535.0
2015-08-19 12:25:00,40.89,40.9,40.87,40.89,37987.0,31.7843,31.7921,31.7688,31.7843,37987.0
2015-08-19 12:30:00,40.9,40.9,40.88,40.89,39861.0,31.7921,31.7921,31.7765,31.7843,39861.0
2015-08-19 12:35:00,40.89,40.96,40.88,40.96,63676.0,31.7843,31.8387,31.7765,31.8387,63676.0
2015-08-19 12:40:00,40.96,41.05,40.95,41.03,35627.0,31.8387,31.9087,31.8309,31.8931,35627.0
2015-08-19 12:45:00,41.03,41.05,41.03,41.04,18486.0,31.8931,31.9087,31.8931,31.9009,18486.0
2015-08-19 12:50:00,41.05,41.05,40.99,40.99,68386.0,31.9087,31.9087,31.862,31.862,68386.0
2015-08-19 12:55:00,41.0,41.01,40.96,40.97,56990.0,31.8698,31.8776,31.8387,31.8465,56990.0
2015-08-19 13:00:00,40.98,40.99,40.93,40.95,55455.0,31.8543,31.862,31.8154,31.8309,55455.0
2015-08-19 13:05:00,40.95,40.96,40.89,40.9,98777.0,31.8309,31.8387,31.7843,31.7921,98777.0
2015-08-19 13:10:00,40.9,40.92,40.88,40.89,71430.0,31.7921,31.8076,31.7765,31.7843,71430.0
2015-08-19 13:15:00,40.9,40.94,40.9,40.91,36194.0,31.7921,31.8232,31.7921,31.7998,36194.0
2015-08-19 13:20:00,40.91,40.96,40.91,40.96,24540.0,31.7998,31.8387,31.7998,31.8387,24540.0
2015-08-19 13:25:00,40.95,40.96,40.89,40.89,26305.0,31.8309,31.8387,31.7843,31.7843,26305.0
2015-08-19 13:30:00,40.89,40.92,40.88,40.91,31024.0,31.7843,31.8076,31.7765,31.7998,31024.0
2015-08-19 13:35:00,40.92,40.93,40.87,40.89,49627.0,31.8076,31.8154,31.7688,31.7843,49627.0
2015-08-19 13:40:00,40.88,40.98,40.88,40.96,42951.0,31.7765,31.8543,31.7765,31.8387,42951.0
2015-08-19 13:45:00,40.96,41.04,40.92,40.98,69361.0,31.8387,31.9009,31.8076,31.8543,69361.0
2015-08-19 13:50:00,40.98,41.01,40.95,41.0,157428.0,31.8543,31.8776,31.8309,31.8698,157428.0
2015-08-19 13:55:00,40.99,41.0,40.95,40.97,70881.0,31.862,31.8698,31.8309,31.8465,70881.0
2015-08-19 14:00:00,40.97,41.07,40.95,41.01,84484.0,31.8465,31.9242,31.8309,31.8776,84484.0
2015-08-19 14:05:00,41.0,41.09,41.0,41.08,85680.0,31.8698,31.9398,31.8698,31.932,85680.0
2015-08-19 14:10:00,41.08,41.15,41.03,41.12,178793.0,31.932,31.9864,31.8931,31.9631,178793.0
2015-08-19 14:15:00,41.12,41.13,41.06,41.08,77354.0,31.9631,31.9709,31.9164,31.932,77354.0
2015-08-19 14:20:00,41.08,41.09,41.04,41.05,33485.0,31.932,31.9398,31.9009,31.9087,33485.0
2015-08-19 14:25:00,41.06,41.06,41.0,41.02,87728.0,31.9164,31.9164,31.8698,31.8853,87728.0
2015-08-19 14:30:00,41.02,41.03,40.94,40.95,68610.0,31.8853,31.8931,31.8232,31.8309,68610.0
2015-08-19 14:35:00,40.95,40.98,40.94,40.98,77484.0,31.8309,31.8543,31.8232,31.8543,77484.0
2015-08-19 14:40:00,40.97,41.01,40.95,40.97,134803.0,31.8465,31.8776,31.8309,31.8465,134803.0
2015-08-19 14:45:00,40.97,40.98,40.95,40.97,49783.0,31.8465,31.8543,31.8309,31.8465,49783.0
2015-08-19 14:50:00,40.98,40.98,40.96,40.97,58160.0,31.8543,31.8543,31.8387,31.8465,58160.0
2015-08-19 14:55:00,40.96,40.97,40.85,40.88,97012.0,31.8387,31.8465,31.7532,31.7765,97012.0
2015-08-19 15:00:00,40.88,40.88,40.8,40.83,132774.0,31.7765,31.7765,31.7143,31.7377,132774.0
2015-08-19 15:05:00,40.83,40.87,40.82,40.87,47747.0,31.7377,31.7688,31.7299,31.7688,47747.0
2015-08-19 15:10:00,40.87,40.9,40.85,40.88,68880.0,31.7688,31.7921,31.7532,31.7765,68880.0
2015-08-19 15:15:00,40.89,40.9,40.85,40.89,50753.0,31.7843,31.7921,31.7532,31.7843,50753.0
2015-08-19 15:20:00,40.9,40.97,40.88,40.93,69364.0,31.7921,31.8465,31.7765,31.8154,69364.0
2015-08-19 15:25:00,40.94,40.96,40.93,40.95,39994.0,31.8232,31.8387,31.8154,31.8309,39994.0
2015-08-19 15:30:00,40.95,41.0,40.94,41.0,64791.0,31.8309,31.8698,31.8232,31.8698,64791.0
2015-08-19 15:35:00,41.0,41.0,40.94,40.97,86858.0,31.8698,31.8698,31.8232,31.8465,86858.0
2015-08-19 15:40:00,40.97,41.02,40.95,41.0,96580.0,31.8465,31.8853,31.8309,31.8698,96580.0
2015-08-19 15:45:00,40.99,41.04,40.98,41.02,228221.0,31.862,31.9009,31.8543,31.8853,228221.0
2015-08-19 15:50:00,41.02,41.05,41.01,41.04,128339.0,31.8853,31.9087,31.8776,31.9009,128339.0
2015-08-19 15:55:00,41.04,41.05,40.97,40.98,334983.0,31.9009,31.9087,31.8465,31.8543,334983.0
2015-08-20 09:30:00,40.75,40.95,40.65,40.77,73516.0,31.6755,31.8309,31.5977,31.691,73516.0
2015-08-20 09:35:00,40.79,40.85,40.76,40.8,13630.0,31.7066,31.7532,31.6832,31.7143,13630.0
2015-08-20 09:40:00,40.82,40.87,40.79,40.82,36818.0,31.7299,31.7688,31.7066,31.7299,36818.0
2015-08-20 09:45:00,40.81,40.82,40.63,40.65,98924.0,31.7221,31.7299,31.5822,31.5977,98924.0
2015-08-20 09:50:00,40.65,40.75,40.65,40.71,51802.0,31.5977,31.6755,31.5977,31.6444,51802.0
2015-08-20 09:55:00,40.69,40.74,40.68,40.72,81462.0,31.6288,31.6677,31.6211,31.6522,81462.0
2015-08-20 10:00:00,40.72,40.75,40.62,40.65,63677.0,31.6522,31.6755,31.5744,31.5977,63677.0
2015-08-20 10:05:00,40.63,40.67,40.6,40.63,71532.0,31.5822,31.6133,31.5589,31.5822,71532.0
2015-08-20 10:10:00,40.63,40.68,40.6,40.66,102445.0,31.5822,31.6211,31.5589,31.6055,102445.0
2015-08-20 10:15:00,40.66,40.69,40.58,40.58,108119.0,31.6055,31.6288,31.5433,31.5433,108119.0
2015-08-20 10:20:00,40.57,40.62,40.55,40.56,53052.0,31.5356,31.5744,31.52,31.5278,53052.0
2015-08-20 10:25:00,40.57,40.6,40.52,40.6,86984.0,31.5356,31.5589,31.4967,31.5589,86984.0
2015-08-20 10:30:00,40.6,40.66,40.56,40.64,112412.0,31.5589,31.6055,31.5278,31.59,112412.0
2015-08-20 10:35:00,40.64,40.77,40.63,40.75,69230.0,31.59,31.691,31.5822,31.6755,69230.0
2015-08-20 10:40:00,40.75,40.82,40.75,40.78,41983.0,31.6755,31.7299,31.6755,31.6988,41983.0
2015-08-20 10:45:00,40.78,40.86,40.77,40.83,67350.0,31.6988,31.761,31.691,31.7377,67350.0
2015-08-20 10:50:00,40.84,40.91,40.83,40.9,46692.0,31.7454,31.7998,31.7377,31.7921,46692.0
2015-08-20 10:55:00,40.9,40.9,40.86,40.86,37018.0,31.7921,31.7921,31.761,31.761,37018.0
2015-08-20 11:00:00,40.87,40.88,40.83,40.88,63169.0,31.7688,31.7765,31.7377,31.7765,63169.0
2015-08-20 11:05:00,40.87,40.88,40.84,40.84,38147.0,31.7688,31.7765,31.7454,31.7454,38147.0
2015-08-20 11:10:00,40.85,40.9,40.84,40.89,35559.0,31.7532,31.7921,31.7454,31.7843,35559.0
2015-08-20 11:15:00,40.89,40.9,40.85,40.86,46217.0,31.7843,31.7921,31.7532,31.761,46217.0
2015-08-20 11:20:00,40.86,40.88,40.79,40.83,95801.0,31.761,31.7765,31.7066,31.7377,95801.0
2015-08-20 11:25:00,40.83,40.86,40.81,40.82,34254.0,31.7377,31.761,31.7221,31.7299,34254.0
2015-08-20 11:30:00,40.82,40.84,40.75,40.75,104086.0,31.7299,31.7454,31.6755,31.6755,104086.0
2015-08-20 11:35:00,40.76,40.82,40.75,40.8,69252.0,31.6832,31.7299,31.6755,31.7143,69252.0
2015-08-20 11:40:00,40.79,40.85,40.79,40.81,147928.0,31.7066,31.7532,31.7066,31.7221,147928.0
2015-08-20 11:45:00,40.82,40.82,40.77,40.78,48679.0,31.7299,31.7299,31.691,31.6988,48679.0
2015-08-20 11:50:00,40.78,40.79,40.7,40.75,62147.0,31.6988,31.7066,31.6366,31.6755,62147.0
2015-08-20 11:55:00,40.75,40.76,40.73,40.75,48008.0,31.6755,31.6832,31.6599,31.6755,48008.0
2015-08-20 12:00:00,40.76,40.77,40.75,40.76,17206.0,31.6832,31.691,31.6755,31.6832,17206.0
2015-08-20 12:05:00,40.77,40.8,40.74,40.8,39035.0,31.691,31.7143,31.6677,31.7143,39035.0
2015-08-20 12:10:00,40.8,40.83,40.79,40.82,64235.0,31.7143,31.7377,31.7066,31.7299,64235.0
2015-08-20 12:15:00,40.82,40.82,40.73,40.79,68066.0,31.7299,31.7299,31.6599,31.7066,68066.0
2015-08-20 12:20:00,40.79,40.83,40.74,40.83,79936.0,31.7066,31.7377,31.6677,31.7377,79936.0
2015-08-20 12:25:00,40.82,40.85,40.79,40.85,87510.0,31.7299,31.7532,31.7066,31.7532,87510.0
2015-08-20 12:30:00,40.85,40.91,40.8,40.82,158577.0,31.7532,31.7998,31.7143,31.7299,158577.0
2015-08-20 12:35:00,40.83,40.89,40.82,40.88,57447.0,31.7377,31.7843,31.7299,31.7765,57447.0
2015-08-20 12:40:00,40.87,40.88,40.84,40.85,81200.0,31.7688,31.7765,31.7454,31.7532,81200.0
2015-08-20 12:45:00,40.85,40.85,40.8,40.84,66627.0,31.7532,31.7532,31.7143,31.7454,66627.0
2015-08-20 12:50:00,40.84,40.85,40.82,40.84,26743.0,31.7454,31.7532,31.7299,31.7454,26743.0
2015-08-20 12:55:00,40.83,40.84,40.76,40.8,57221.0,31.7377,31.7454,31.6832,31.7143,57221.0
2015-08-20 13:00:00,40.8,40.83,40.79,40.8,44501.0,31.7143,31.7377,31.7066,31.7143,44501.0
2015-08-20 13:05:00,40.8,40.84,40.79,40.82,38239.0,31.7143,31.7454,31.7066,31.7299,38239.0
2015-08-20 13:10:00,40.82,40.84,40.79,40.79,54163.0,31.7299,31.7454,31.7066,31.7066,54163.0
2015-08-20 13:15:00,40.79,40.89,40.79,40.89,21009.0,31.7066,31.7843,31.7066,31.7843,21009.0
2015-08-20 13:20:00,40.88,40.9,40.83,40.83,59225.0,31.7765,31.7921,31.7377,31.7377,59225.0
2015-08-20 13:25:00,40.84,40.92,40.82,40.87,91882.0,31.7454,31.8076,31.7299,31.7688,91882.0
2015-08-20 13:30:00,40.86,40.92,40.86,40.9,24605.0,31.761,31.8076,31.761,31.7921,24605.0
2015-08-20 13:35:00,40.91,40.93,40.89,40.9,23178.0,31.7998,31.8154,31.7843,31.7921,23178.0
2015-08-20 13:40:00,40.9,40.94,40.86,40.92,26721.0,31.7921,31.8232,31.761,31.8076,26721.0
2015-08-20 13:45:00,40.92,40.96,40.89,40.95,160899.0,31.8076,31.8387,31.7843,31.8309,160899.0
2015-08-20 13:50:00,40.96,40.98,40.94,40.97,72268.0,31.8387,31.8543,31.8232,31.8465,72268.0
2015-08-20 13:55:00,40.97,41.02,40.97,41.02,67456.0,31.8465,31.8853,31.8465,31.8853,67456.0
2015-08-20 14:00:00,41.01,41.02,40.97,40.97,26817.0,31.8776,31.8853,31.8465,31.8465,26817.0
2015-08-20 14:05:00,40.97,40.98,40.92,40.94,56400.0,31.8465,31.8543,31.8076,31.8232,56400.0
2015-08-20 14:10:00,40.93,40.97,40.93,40.95,32812.0,31.8154,31.8465,31.8154,31.8309,32812.0
2015-08-20 14:15:00,40.96,40.99,40.92,40.98,49803.0,31.8387,31.862,31.8076,31.8543,49803.0
2015-08-20 14:20:00,40.98,40.98,40.93,40.94,49755.0,31.8543,31.8543,31.8154,31.8232,49755.0
2015-08-20 14:25:00,40.93,40.93,40.86,40.87,41336.0,31.8154,31.8154,31.761,31.7688,41336.0
2015-08-20 14:30:00,40.88,40.89,40.85,40.85,24041.0,31.7765,31.7843,31.7532,31.7532,24041.0
2015-08-20 14:35:00,40.85,40.9,40.85,40.86,139895.0,31.7532,31.7921,31.7532,31.761,139895.0
2015-08-20 14:40:00,40.86,40.9,40.86,40.86,45274.0,31.761,31.7921,31.761,31.761,45274.0
2015-08-20 14:45:00,40.87,40.87,40.83,40.84,28409.0,31.7688,31.7688,31.7377,31.7454,28409.0
2015-08-20 14:50:00,40.84,40.89,40.83,40.85,60725.0,31.7454,31.7843,31.7377,31.7532,60725.0
2015-08-20 14:55:00,40.84,40.87,40.83,40.84,47841.0,31.7454,31.7688,31.7377,31.7454,47841.0
2015-08-20 15:00:00,40.83,40.86,40.82,40.85,54144.0,31.7377,31.761,31.7299,31.7532,54144.0
2015-08-20 15:05:00,40.85,40.87,40.83,40.85,39215.0,31.7532,31.7688,31.7377,31.7532,39215.0
2015-08-20 15:10:00,40.84,40.87,40.8,40.81,52430.0,31.7454,31.7688,31.7143,31.7221,52430.0
2015-08-20 15:15:00,40.81,40.84,40.78,40.79,69303.0,31.7221,31.7454,31.6988,31.7066,69303.0
2015-08-20 15:20:00,40.78,40.83,40.76,40.79,49279.0,31.6988,31.7377,31.6832,31.7066,49279.0
2015-08-20 15:25:00,40.78,40.82,40.74,40.82,67271.0,31.6988,31.7299,31.6677,31.7299,67271.0
2015-08-20 15:30:00,40.82,40.87,40.82,40.87,104679.0,31.7299,31.7688,31.7299,31.7688,104679.0
2015-08-20 15:35:00,40.86,40.87,40.75,40.76,139573.0,31.761,31.7688,31.6755,31.6832,139573.0
2015-08-20 15:40:00,40.76,40.78,40.72,40.74,133620.0,31.6832,31.6988,31.6522,31.6677,133620.0
2015-08-20 15:45:00,40.73,40.74,40.67,40.7,214654.0,31.6599,31.6677,31.6133,31.6366,214654.0
2015-08-20 15:50:00,40.69,40.7,40.66,40.66,167939.0,31.6288,31.6366,31.6055,31.6055,167939.0
2015-08-20 15:55:00,40.66,40.67,40.53,40.54,631903.0,31.6055,31.6133,31.5045,31.5122,631903.0
2015-08-21 09:30:00,40.48,40.54,40.36,40.53,318726.0,31.4656,31.5122,31.3723,31.5045,318726.0
2015-08-21 09:35:00,40.51,40.64,40.49,40.62,60107.0,31.4889,31.59,31.4734,31.5744,60107.0
2015-08-21 09:40:00,40.61,40.63,40.5,40.52,84670.0,31.5666,31.5822,31.4811,31.4967,84670.0
2015-08-21 09:45:00,40.51,40.68,40.51,40.56,263674.0,31.4889,31.6211,31.4889,31.5278,263674.0
2015-08-21 09:50:00,40.55,40.55,40.46,40.48,87599.0,31.52,31.52,31.4501,31.4656,87599.0
2015-08-21 09:55:00,40.47,40.49,40.43,40.45,61252.0,31.4578,31.4734,31.4267,31.4423,61252.0
2015-08-21 10:00:00,40.46,40.54,40.44,40.52,181224.0,31.4501,31.5122,31.4345,31.4967,181224.0
2015-08-21 10:05:00,40.52,40.53,40.41,40.42,108940.0,31.4967,31.5045,31.4112,31.419,108940.0
2015-08-21 10:10:00,40.42,40.47,40.4,40.46,144056.0,31.419,31.4578,31.4034,31.4501,144056.0
2015-08-21 10:15:00,40.46,40.49,40.43,40.45,67573.0,31.4501,31.4734,31.4267,31.4423,67573.0
2015-08-21 10:20:00,40.45,40.48,40.42,40.46,89365.0,31.4423,31.4656,31.419,31.4501,89365.0
2015-08-21 10:25:00,40.46,40.47,40.4,40.4,124442.0,31.4501,31.4578,31.4034,31.4034,124442.0
2015-08-21 10:30:00,40.41,40.42,40.17,40.21,211438.0,31.4112,31.419,31.2246,31.2557,211438.0
2015-08-21 10:35:00,40.21,40.22,40.09,40.15,124817.0,31.2557,31.2635,31.1624,31.2091,124817.0
2015-08-21 10:40:00,40.14,40.21,40.13,40.18,34446.0,31.2013,31.2557,31.1935,31.2324,34446.0
2015-08-21 10:45:00,40.18,40.19,40.11,40.12,81988.0,31.2324,31.2402,31.178,31.1858,81988.0
2015-08-21 10:50:00,40.12,40.18,40.11,40.12,39520.0,31.1858,31.2324,31.178,31.1858,39520.0
2015-08-21 10:55:00,40.12,40.13,40.06,40.09,50021.0,31.1858,31.1935,31.1391,31.1624,50021.0
2015-08-21 11:00:00,40.09,40.12,40.03,40.03,106834.0,31.1624,31.1858,31.1158,31.1158,106834.0
2015-08-21 11:05:00,40.02,40.04,39.99,39.99,102474.0,31.108,31.1236,31.0847,31.0847,102474.0
2015-08-21 11:10:00,39.98,39.99,39.9,39.95,99604.0,31.0769,31.0847,31.0148,31.0536,99604.0
2015-08-21 11:15:00,39.95,39.96,39.92,39.95,66708.0,31.0536,31.0614,31.0303,31.0536,66708.0
2015-08-21 11:20:00,39.94,39.95,39.84,39.86,95165.0,31.0458,31.0536,30.9681,30.9837,95165.0
2015-08-21 11:25:00,39.86,39.95,39.85,39.93,51115.0,30.9837,31.0536,30.9759,31.0381,51115.0
2015-08-21 11:30:00,39.92,39.95,39.87,39.88,50698.0,31.0303,31.0536,30.9914,30.9992,50698.0
2015-08-21 11:35:00,39.87,39.9,39.85,39.88,60860.0,30.9914,31.0148,30.9759,30.9992,60860.0
2015-08-21 11:40:00,39.88,40.01,39.87,40.0,63702.0,30.9992,31.1003,30.9914,31.0925,63702.0
2015-08-21 11:45:00,40.0,40.07,39.99,40.07,87338.0,31.0925,31.1469,31.0847,31.1469,87338.0
2015-08-21 11:50:00,40.06,40.13,40.04,40.12,116830.0,31.1391,31.1935,31.1236,31.1858,116830.0
2015-08-21 11:55:00,40.11,40.21,40.07,40.2,141050.0,31.178,31.2557,31.1469,31.248,141050.0
2015-08-21 12:00:00,40.19,40.23,40.16,40.19,59338.0,31.2402,31.2713,31.2169,31.2402,59338.0
2015-08-21 12:05:00,40.19,40.21,40.16,40.19,46907.0,31.2402,31.2557,31.2169,31.2402,46907.0
2015-08-21 12:10:00,40.18,40.24,40.11,40.11,71870.0,31.2324,31.279,31.178,31.178,71870.0
2015-08-21 12:15:00,40.1,40.13,40.05,40.08,68996.0,31.1702,31.1935,31.1314,31.1547,68996.0
2015-08-21 12:20:00,40.09,40.1,40.03,40.08,46091.0,31.1624,31.1702,31.1158,31.1547,46091.0
2015-08-21 12:25:00,40.07,40.12,40.06,40.06,42569.0,31.1469,31.1858,31.1391,31.1391,42569.0
2015-08-21 12:30:00,40.07,40.11,40.04,40.05,55344.0,31.1469,31.178,31.1236,31.1314,55344.0
2015-08-21 12:35:00,40.05,40.05,39.99,40.01,54176.0,31.1314,31.1314,31.0847,31.1003,54176.0
2015-08-21 12:40:00,40.01,40.01,39.95,40.0,39811.0,31.1003,31.1003,31.0536,31.0925,39811.0
2015-08-21 12:45:00,40.0,40.01,39.98,39.98,28121.0,31.0925,31.1003,31.0769,31.0769,28121.0
2015-08-21 12:50:00,39.99,40.0,39.93,40.0,41545.0,31.0847,31.0925,31.0381,31.0925,41545.0
2015-08-21 12:55:00,39.99,40.0,39.95,39.95,39120.0,31.0847,31.0925,31.0536,31.0536,39120.0
2015-08-21 13:00:00,39.95,39.99,39.93,39.94,32899.0,31.0536,31.0847,31.0381,31.0458,32899.0
2015-08-21 13:05:00,39.95,39.97,39.94,39.95,20592.0,31.0536,31.0692,31.0458,31.0536,20592.0
2015-08-21 13:10:00,39.94,40.01,39.94,39.99,35656.0,31.0458,31.1003,31.0458,31.0847,35656.0
2015-08-21 13:15:00,39.99,40.02,39.98,40.0,72363.0,31.0847,31.108,31.0769,31.0925,72363.0
2015-08-21 13:20:00,39.99,40.06,39.99,40.05,43563.0,31.0847,31.1391,31.0847,31.1314,43563.0
2015-08-21 13:25:00,40.05,40.1,40.05,40.08,63670.0,31.1314,31.1702,31.1314,31.1547,63670.0
2015-08-21 13:30:00,40.08,40.09,40.02,40.07,65565.0,31.1547,31.1624,31.108,31.1469,65565.0
2015-08-21 13:35:00,40.07,40.1,40.06,40.09,63891.0,31.1469,31.1702,31.1391,31.1624,63891.0
2015-08-21 13:40:00,40.09,40.12,40.07,40.09,86881.0,31.1624,31.1858,31.1469,31.1624,86881.0
2015-08-21 13:45:00,40.11,40.11,40.04,40.08,59378.0,31.178,31.178,31.1236,31.1547,59378.0
2015-08-21 13:50:00,40.08,40.08,40.01,40.01,52889.0,31.1547,31.1547,31.1003,31.1003,52889.0
2015-08-21 13:55:00,40.02,40.12,40.01,40.11,37119.0,31.108,31.1858,31.1003,31.178,37119.0
2015-08-21 14:00:00,40.11,40.22,40.1,40.19,49043.0,31.178,31.2635,31.1702,31.2402,49043.0
2015-08-21 14:05:00,40.19,40.19,40.13,40.14,63876.0,31.2402,31.2402,31.1935,31.2013,63876.0
2015-08-21 14:10:00,40.14,40.14,40.09,40.12,38041.0,31.2013,31.2013,31.1624,31.1858,38041.0
2015-08-21 14:15:00,40.13,40.17,40.1,40.11,59771.0,31.1935,31.2246,31.1702,31.178,59771.0
2015-08-21 14:20:00,40.12,40.15,40.09,40.1,62636.0,31.1858,31.2091,31.1624,31.1702,62636.0
2015-08-21 14:25:00,40.1,40.12,40.08,40.11,44196.0,31.1702,31.1858,31.1547,31.178,44196.0
2015-08-21 14:30:00,40.11,40.17,40.1,40.16,39961.0,31.178,31.2246,31.1702,31.2169,39961.0
2015-08-21 14:35:00,40.15,40.15,40.09,40.11,31099.0,31.2091,31.2091,31.1624,31.178,31099.0
2015-08-21 14:40:00,40.12,40.14,40.1,40.12,62136.0,31.1858,31.2013,31.1702,31.1858,62136.0
2015-08-21 14:45:00,40.12,40.12,40.03,40.05,49036.0,31.1858,31.1858,31.1158,31.1314,49036.0
2015-08-21 14:50:00,40.05,40.09,40.02,40.08,80360.0,31.1314,31.1624,31.108,31.1547,80360.0
2015-08-21 14:55:00,40.07,40.1,40.06,40.07,100456.0,31.1469,31.1702,31.1391,31.1469,100456.0
2015-08-21 15:00:00,40.06,40.08,40.04,40.05,64293.0,31.1391,31.1547,31.1236,31.1314,64293.0
2015-08-21 15:05:00,40.05,40.05,40.0,40.01,76544.0,31.1314,31.1314,31.0925,31.1003,76544.0
2015-08-21 15:10:00,40.01,40.01,39.89,39.92,98887.0,31.1003,31.1003,31.007,31.0303,98887.0
2015-08-21 15:15:00,39.92,39.99,39.82,39.99,83951.0,31.0303,31.0847,30.9526,31.0847,83951.0
2015-08-21 15:20:00,39.99,40.01,39.95,39.99,71617.0,31.0847,31.1003,31.0536,31.0847,71617.0
2015-08-21 15:25:00,39.99,40.0,39.95,39.96,88920.0,31.0847,31.0925,31.0536,31.0614,88920.0
2015-08-21 15:30:00,39.97,39.97,39.85,39.88,101964.0,31.0692,31.0692,30.9759,30.9992,101964.0
2015-08-21 15:35:00,39.87,39.93,39.84,39.89,128666.0,30.9914,31.0381,30.9681,31.007,128666.0
2015-08-21 15:40:00,39.88,39.93,39.88,39.9,131744.0,30.9992,31.0381,30.9992,31.0148,131744.0
2015-08-21 15:45:00,39.9,39.93,39.86,39.93,130553.0,31.0148,31.0381,30.9837,31.0381,130553.0
2015-08-21 15:50:00,39.93,39.93,39.84,39.84,196759.0,31.0381,31.0381,30.9681,30.9681,196759.0
2015-08-21 15:55:00,39.84,39.84,39.67,39.71,539969.0,30.9681,30.9681,30.836,30.8671,539969.0
2015-08-24 09:30:00,38.74,39.45,38.12,39.43,518963.0,30.1131,30.665,29.6311,30.6494,518963.0
2015-08-24 09:35:00,39.45,39.7,39.0,39.12,561441.0,30.665,30.8593,30.3152,30.4085,561441.0
2015-08-24 09:40:00,39.12,39.14,38.8,38.99,503794.0,30.4085,30.424,30.1597,30.3074,503794.0
2015-08-24 09:45:00,39.0,39.45,38.84,39.31,327611.0,30.3152,30.665,30.1908,30.5561,327611.0
2015-08-24 09:50:00,39.24,39.26,38.95,39.03,342125.0,30.5017,30.5173,30.2763,30.3385,342125.0
2015-08-24 09:55:00,39.04,39.19,38.95,39.17,222470.0,30.3463,30.4629,30.2763,30.4473,222470.0
2015-08-24 10:00:00,39.14,39.43,39.0,39.34,202921.0,30.424,30.6494,30.3152,30.5795,202921.0
2015-08-24 10:05:00,39.36,39.37,39.09,39.29,108780.0,30.595,30.6028,30.3851,30.5406,108780.0
2015-08-24 10:10:00,39.29,39.37,39.21,39.23,251321.0,30.5406,30.6028,30.4784,30.494,251321.0
2015-08-24 10:15:00,39.22,39.37,39.2,39.36,150007.0,30.4862,30.6028,30.4706,30.595,150007.0
2015-08-24 10:20:00,39.35,39.51,39.31,39.51,269271.0,30.5872,30.7116,30.5561,30.7116,269271.0
2015-08-24 10:25:00,39.5,39.5,39.28,39.28,296217.0,30.7038,30.7038,30.5328,30.5328,296217.0
2015-08-24 10:30:00,39.27,39.27,39.08,39.13,244105.0,30.5251,30.5251,30.3774,30.4162,244105.0
2015-08-24 10:35:00,39.12,39.47,39.12,39.38,155512.0,30.4085,30.6805,30.4085,30.6106,155512.0
2015-08-24 10:40:00,39.37,39.42,39.2,39.33,212503.0,30.6028,30.6416,30.4706,30.5717,212503.0
2015-08-24 10:45:00,39.34,39.44,39.32,39.36,63767.0,30.5795,30.6572,30.5639,30.595,63767.0
2015-08-24 10:50:00,39.37,39.52,39.36,39.51,142433.0,30.6028,30.7194,30.595,30.7116,142433.0
2015-08-24 10:55:00,39.51,39.59,39.45,39.57,141845.0,30.7116,30.7738,30.665,30.7582,141845.0
2015-08-24 11:00:00,39.57,39.64,39.48,39.52,114773.0,30.7582,30.8127,30.6883,30.7194,114773.0
2015-08-24 11:05:00,39.53,39.53,39.45,39.5,99506.0,30.7272,30.7272,30.665,30.7038,99506.0
2015-08-24 11:10:00,39.5,39.51,39.45,39.46,128979.0,30.7038,30.7116,30.665,30.6727,128979.0
2015-08-24 11:15:00,39.47,39.47,39.26,39.29,331062.0,30.6805,30.6805,30.5173,30.5406,331062.0
2015-08-24 11:20:00,39.29,39.32,39.23,39.31,75285.0,30.5406,30.5639,30.494,30.5561,75285.0
2015-08-24 11:25:00,39.3,39.37,39.29,39.32,77072.0,30.5484,30.6028,30.5406,30.5639,77072.0
2015-08-24 11:30:00,39.32,39.37,39.27,39.3,165675.0,30.5639,30.6028,30.5251,30.5484,165675.0
2015-08-24 11:35:00,39.3,39.36,39.28,39.35,106229.0,30.5484,30.595,30.5328,30.5872,106229.0
2015-08-24 11:40:00,39.35,39.42,39.26,39.42,89158.0,30.5872,30.6416,30.5173,30.6416,89158.0
2015-08-24 11:45:00,39.42,39.55,39.41,39.54,173946.0,30.6416,30.7427,30.6339,30.7349,173946.0
2015-08-24 11:50:00,39.55,39.76,39.54,39.73,102956.0,30.7427,30.9059,30.7349,30.8826,102956.0
2015-08-24 11:55:00,39.73,39.73,39.59,39.6,109421.0,30.8826,30.8826,30.7738,30.7816,109421.0
2015-08-24 12:00:00,39.61,39.63,39.47,39.5,91956.0,30.7893,30.8049,30.6805,30.7038,91956.0
2015-08-24 12:05:00,39.5,39.61,39.48,39.57,91989.0,30.7038,30.7893,30.6883,30.7582,91989.0
2015-08-24 12:10:00,39.57,39.65,39.53,39.58,70174.0,30.7582,30.8204,30.7272,30.766,70174.0
2015-08-24 12:15:00,39.59,39.65,39.54,39.65,50403.0,30.7738,30.8204,30.7349,30.8204,50403.0
2015-08-24 12:20:00,39.65,39.71,39.6,39.71,42163.0,30.8204,30.8671,30.7816,30.8671,42163.0
2015-08-24 12:25:00,39.7,39.79,39.68,39.75,45014.0,30.8593,30.9293,30.8437,30.8982,45014.0
2015-08-24 12:30:00,39.75,39.77,39.69,39.75,97177.0,30.8982,30.9137,30.8515,30.8982,97177.0
2015-08-24 12:35:00,39.75,39.78,39.71,39.76,59868.0,30.8982,30.9215,30.8671,30.9059,59868.0
2015-08-24 12:40:00,39.76,39.79,39.74,39.77,52381.0,30.9059,30.9293,30.8904,30.9137,52381.0
2015-08-24 12:45:00,39.76,39.78,39.65,39.67,125844.0,30.9059,30.9215,30.8204,30.836,125844.0
2015-08-24 12:50:00,39.67,39.79,39.67,39.77,92092.0,30.836,30.9293,30.836,30.9137,92092.0
2015-08-24 12:55:00,39.77,39.8,39.68,39.7,39205.0,30.9137,30.937,30.8437,30.8593,39205.0
2015-08-24 13:00:00,39.7,39.79,39.7,39.75,35364.0,30.8593,30.9293,30.8593,30.8982,35364.0
2015-08-24 13:05:00,39.73,39.76,39.71,39.76,50546.0,30.8826,30.9059,30.8671,30.9059,50546.0
2015-08-24 13:10:00,39.76,39.78,39.67,39.68,46695.0,30.9059,30.9215,30.836,30.8437,46695.0
2015-08-24 13:15:00,39.68,39.69,39.63,39.67,67548.0,30.8437,30.8515,30.8049,30.836,67548.0
2015-08-24 13:20:00,39.66,39.69,39.58,39.6,61393.0,30.8282,30.8515,30.766,30.7816,61393.0
2015-08-24 13:25:00,39.6,39.65,39.56,39.63,89496.0,30.7816,30.8204,30.7505,30.8049,89496.0
2015-08-24 13:30:00,39.62,39.64,39.59,39.61,68780.0,30.7971,30.8127,30.7738,30.7893,68780.0
2015-08-24 13:35:00,39.61,39.62,39.52,39.54,105754.0,30.7893,30.7971,30.7194,30.7349,105754.0
2015-08-24 13:40:00,39.54,39.59,39.51,39.54,61435.0,30.7349,30.7738,30.7116,30.7349,61435.0
2015-08-24 13:45:00,39.54,39.64,39.53,39.62,67954.0,30.7349,30.8127,30.7272,30.7971,67954.0
2015-08-24 13:50:00,39.61,39.64,39.58,39.58,120262.0,30.7893,30.8127,30.766,30.766,120262.0
2015-08-24 13:55:00,39.58,39.59,39.46,39.48,118648.0,30.766,30.7738,30.6727,30.6883,118648.0
2015-08-24 14:00:00,39.48,39.52,39.44,39.51,142111.0,30.6883,30.7194,30.6572,30.7116,142111.0
2015-08-24 14:05:00,39.51,39.51,39.39,39.4,73952.0,30.7116,30.7116,30.6183,30.6261,73952.0
2015-08-24 14:10:00,39.4,39.43,39.38,39.38,84311.0,30.6261,30.6494,30.6106,30.6106,84311.0
2015-08-24 14:15:00,39.38,39.53,39.35,39.52,148373.0,30.6106,30.7272,30.5872,30.7194,148373.0
2015-08-24 14:20:00,39.53,39.56,39.48,39.52,61698.0,30.7272,30.7505,30.6883,30.7194,61698.0
2015-08-24 14:25:00,39.51,39.51,39.46,39.47,54559.0,30.7116,30.7116,30.6727,30.6805,54559.0
2015-08-24 14:30:00,39.47,39.54,39.45,39.52,67901.0,30.6805,30.7349,30.665,30.7194,67901.0
2015-08-24 14:35:00,39.52,39.57,39.48,39.5,89391.0,30.7194,30.7582,30.6883,30.7038,89391.0
2015-08-24 14:40:00,39.49,39.49,39.39,39.39,60737.0,30.6961,30.6961,30.6183,30.6183,60737.0
2015-08-24 14:45:00,39.38,39.42,39.33,39.35,135845.0,30.6106,30.6416,30.5717,30.5872,135845.0
2015-08-24 14:50:00,39.35,39.37,39.21,39.22,163740.0,30.5872,30.6028,30.4784,30.4862,163740.0
2015-08-24 14:55:00,39.22,39.26,39.11,39.16,169343.0,30.4862,30.5173,30.4007,30.4395,169343.0
2015-08-24 15:00:00,39.15,39.2,39.08,39.2,189150.0,30.4318,30.4706,30.3774,30.4706,189150.0
2015-08-24 15:05:00,39.2,39.31,39.19,39.29,81185.0,30.4706,30.5561,30.4629,30.5406,81185.0
2015-08-24 15:10:00,39.29,39.3,39.23,39.27,148473.0,30.5406,30.5484,30.494,30.5251,148473.0
2015-08-24 15:15:00,39.27,39.28,39.23,39.25,147095.0,30.5251,30.5328,30.494,30.5095,147095.0
2015-08-24 15:20:00,39.26,39.27,39.18,39.26,250267.0,30.5173,30.5251,30.4551,30.5173,250267.0
2015-08-24 15:25:00,39.27,39.34,39.22,39.23,161298.0,30.5251,30.5795,30.4862,30.494,161298.0
2015-08-24 15:30:00,39.24,39.27,39.13,39.23,135896.0,30.5017,30.5251,30.4162,30.494,135896.0
2015-08-24 15:35:00,39.23,39.54,39.2,39.52,135063.0,30.494,30.7349,30.4706,30.7194,135063.0
2015-08-24 15:40:00,39.52,39.7,39.33,39.7,287357.0,30.7194,30.8593,30.5717,30.8593,287357.0
2015-08-24 15:45:00,39.69,39.83,39.51,39.51,249040.0,30.8515,30.9603,30.7116,30.7116,249040.0
2015-08-24 15:50:00,39.51,39.68,39.47,39.68,356209.0,30.7116,30.8437,30.6805,30.8437,356209.0
2015-08-24 15:55:00,39.67,39.68,39.26,39.28,441094.0,30.836,30.8437,30.5173,30.5328,441094.0
2015-08-25 09:30:00,39.98,40.14,39.82,40.11,157703.0,31.0769,31.2013,30.9526,31.178,157703.0
2015-08-25 09:35:00,40.1,40.13,39.94,39.99,75802.0,31.1702,31.1935,31.0458,31.0847,75802.0
2015-08-25 09:40:00,39.98,40.05,39.95,40.0,89099.0,31.0769,31.1314,31.0536,31.0925,89099.0
2015-08-25 09:45:00,40.01,40.07,39.98,40.0,85183.0,31.1003,31.1469,31.0769,31.0925,85183.0
2015-08-25 09:50:00,40.0,40.09,39.99,40.0,119884.0,31.0925,31.1624,31.0847,31.0925,119884.0
2015-08-25 09:55:00,40.0,40.12,40.0,40.07,55203.0,31.0925,31.1858,31.0925,31.1469,55203.0
2015-08-25 10:00:00,40.06,40.19,40.0,40.14,141138.0,31.1391,31.2402,31.0925,31.2013,141138.0
2015-08-25 10:05:00,40.14,40.19,40.05,40.09,93352.0,31.2013,31.2402,31.1314,31.1624,93352.0
2015-08-25 10:10:00,40.09,40.1,39.92,39.93,274509.0,31.1624,31.1702,31.0303,31.0381,274509.0
2015-08-25 10:15:00,39.92,39.97,39.85,39.87,182923.0,31.0303,31.0692,30.9759,30.9914,182923.0
2015-08-25 10:20:00,39.87,39.95,39.84,39.91,88558.0,30.9914,31.0536,30.9681,31.0225,88558.0
2015-08-25 10:25:00,39.91,39.94,39.85,39.93,86354.0,31.0225,31.0458,30.9759,31.0381,86354.0
2015-08-25 10:30:00,39.93,39.93,39.87,39.9,85120.0,31.0381,31.0381,30.9914,31.0148,85120.0
2015-08-25 10:35:00,39.9,39.9,39.76,39.79,109676.0,31.0148,31.0148,30.9059,30.9293,109676.0
2015-08-25 10:40:00,39.79,39.83,39.76,39.8,152979.0,30.9293,30.9603,30.9059,30.937,152979.0
2015-08-25 10:45:00,39.8,39.85,39.8,39.84,111398.0,30.937,30.9759,30.937,30.9681,111398.0
2015-08-25 10:50:00,39.84,39.94,39.84,39.9,99469.0,30.9681,31.0458,30.9681,31.0148,99469.0
2015-08-25 10:55:00,39.89,39.93,39.87,39.91,73440.0,31.007,31.0381,30.9914,31.0225,73440.0
2015-08-25 11:00:00,39.91,39.96,39.91,39.95,82735.0,31.0225,31.0614,31.0225,31.0536,82735.0
2015-08-25 11:05:00,39.94,40.0,39.94,39.99,63316.0,31.0458,31.0925,31.0458,31.0847,63316.0
2015-08-25 11:10:00,39.99,40.0,39.93,39.93,128028.0,31.0847,31.0925,31.0381,31.0381,128028.0
2015-08-25 11:15:00,39.94,39.95,39.9,39.92,189794.0,31.0458,31.0536,31.0148,31.0303,189794.0
2015-08-25 11:20:00,39.93,40.0,39.9,39.92,127265.0,31.0381,31.0925,31.0148,31.0303,127265.0
2015-08-25 11:25:00,39.91,39.92,39.82,39.86,91531.0,31.0225,31.0303,30.9526,30.9837,91531.0
2015-08-25 11:30:00,39.86,39.88,39.77,39.8,78461.0,30.9837,30.9992,30.9137,30.937,78461.0
2015-08-25 11:35:00,39.81,39.83,39.77,39.8,74346.0,30.9448,30.9603,30.9137,30.937,74346.0
2015-08-25 11:40:00,39.8,39.81,39.72,39.74,87579.0,30.937,30.9448,30.8748,30.8904,87579.0
2015-08-25 11:45:00,39.74,39.78,39.71,39.76,65078.0,30.8904,30.9215,30.8671,30.9059,65078.0
2015-08-25 11:50:00,39.77,39.79,39.74,39.75,73970.0,30.9137,30.9293,30.8904,30.8982,73970.0
2015-08-25 11:55:00,39.74,39.75,39.67,39.69,70513.0,30.8904,30.8982,30.836,30.8515,70513.0
2015-08-25 12:00:00,39.7,39.73,39.67,39.71,69562.0,30.8593,30.8826,30.836,30.8671,69562.0
2015-08-25 12:05:00,39.7,39.75,39.68,39.72,64270.0,30.8593,30.8982,30.8437,30.8748,64270.0
2015-08-25 12:10:00,39.72,39.75,39.68,39.73,92096.0,30.8748,30.8982,30.8437,30.8826,92096.0
2015-08-25 12:15:00,39.73,39.73,39.6,39.62,80294.0,30.8826,30.8826,30.7816,30.7971,80294.0
2015-08-25 12:20:00,39.61,39.72,39.61,39.68,68799.0,30.7893,30.8748,30.7893,30.8437,68799.0
2015-08-25 12:25:00,39.68,39.73,39.67,39.72,62188.0,30.8437,30.8826,30.836,30.8748,62188.0
2015-08-25 12:30:00,39.71,39.72,39.68,39.72,60632.0,30.8671,30.8748,30.8437,30.8748,60632.0
2015-08-25 12:35:00,39.72,39.72,39.64,39.67,36748.0,30.8748,30.8748,30.8127,30.836,36748.0
2015-08-25 12:40:00,39.67,39.72,39.66,39.68,24942.0,30.836,30.8748,30.8282,30.8437,24942.0
2015-08-25 12:45:00,39.68,39.69,39.64,39.69,51205.0,30.8437,30.8515,30.8127,30.8515,51205.0
2015-08-25 12:50:00,39.7,39.71,39.67,39.67,54606.0,30.8593,30.8671,30.836,30.836,54606.0
2015-08-25 12:55:00,39.67,39.7,39.64,39.66,39913.0,30.836,30.8593,30.8127,30.8282,39913.0
2015-08-25 13:00:00,39.67,39.68,39.62,39.67,48748.0,30.836,30.8437,30.7971,30.836,48748.0
2015-08-25 13:05:00,39.68,39.73,39.67,39.68,36298.0,30.8437,30.8826,30.836,30.8437,36298.0
2015-08-25 13:10:00,39.68,39.69,39.65,39.66,63380.0,30.8437,30.8515,30.8204,30.8282,63380.0
2015-08-25 13:15:00,39.66,39.67,39.57,39.57,87306.0,30.8282,30.836,30.7582,30.7582,87306.0
2015-08-25 13:20:00,39.58,39.61,39.52,39.6,123564.0,30.766,30.7893,30.7194,30.7816,123564.0
2015-08-25 13:25:00,39.59,39.59,39.52,39.55,144341.0,30.7738,30.7738,30.7194,30.7427,144341.0
2015-08-25 13:30:00,39.55,39.59,39.54,39.57,91442.0,30.7427,30.7738,30.7349,30.7582,91442.0
2015-08-25 13:35:00,39.57,39.65,39.57,39.62,106234.0,30.7582,30.8204,30.7582,30.7971,106234.0
2015-08-25 13:40:00,39.63,39.63,39.56,39.56,76230.0,30.8049,30.8049,30.7505,30.7505,76230.0
2015-08-25 13:45:00,39.56,39.57,39.49,39.5,84425.0,30.7505,30.7582,30.6961,30.7038,84425.0
2015-08-25 13:50:00,39.49,39.59,39.48,39.55,54399.0,30.6961,30.7738,30.6883,30.7427,54399.0
2015-08-25 13:55:00,39.56,39.58,39.54,39.58,53387.0,30.7505,30.766,30.7349,30.766,53387.0
2015-08-25 14:00:00,39.57,39.6,39.54,39.55,72535.0,30.7582,30.7816,30.7349,30.7427,72535.0
2015-08-25 14:05:00,39.55,39.58,39.5,39.5,56228.0,30.7427,30.766,30.7038,30.7038,56228.0
2015-08-25 14:10:00,39.5,39.53,39.45,39.47,63444.0,30.7038,30.7272,30.665,30.6805,63444.0
2015-08-25 14:15:00,39.47,39.56,39.47,39.54,75633.0,30.6805,30.7505,30.6805,30.7349,75633.0
2015-08-25 14:20:00,39.55,39.58,39.52,39.54,58101.0,30.7427,30.766,30.7194,30.7349,58101.0
2015-08-25 14:25:00,39.53,39.56,39.49,39.55,42289.0,30.7272,30.7505,30.6961,30.7427,42289.0
2015-08-25 14:30:00,39.55,39.61,39.54,39.57,49477.0,30.7427,30.7893,30.7349,30.7582,49477.0
2015-08-25 14:35:00,39.57,39.58,39.54,39.57,56302.0,30.7582,30.766,30.7349,30.7582,56302.0
2015-08-25 14:40:00,39.57,39.65,39.55,39.61,83272.0,30.7582,30.8204,30.7427,30.7893,83272.0
2015-08-25 14:45:00,39.6,39.72,39.59,39.72,80385.0,30.7816,30.8748,30.7738,30.8748,80385.0
2015-08-25 14:50:00,39.72,39.75,39.66,39.66,67870.0,30.8748,30.8982,30.8282,30.8282,67870.0
2015-08-25 14:55:00,39.67,39.69,39.66,39.67,87224.0,30.836,30.8515,30.8282,30.836,87224.0
2015-08-25 15:00:00,39.67,39.72,39.65,39.65,107073.0,30.836,30.8748,30.8204,30.8204,107073.0
2015-08-25 15:05:00,39.65,39.69,39.6,39.64,122995.0,30.8204,30.8515,30.7816,30.8127,122995.0
2015-08-25 15:10:00,39.63,39.64,39.58,39.61,140851.0,30.8049,30.8127,30.766,30.7893,140851.0
2015-08-25 15:15:00,39.6,39.61,39.48,39.5,105418.0,30.7816,30.7893,30.6883,30.7038,105418.0
2015-08-25 15:20:00,39.49,39.53,39.44,39.5,142841.0,30.6961,30.7272,30.6572,30.7038,142841.0
2015-08-25 15:25:00,39.48,39.53,39.45,39.46,138212.0,30.6883,30.7272,30.665,30.6727,138212.0
2015-08-25 15:30:00,39.45,39.5,39.29,39.36,187393.0,30.665,30.7038,30.5406,30.595,187393.0
2015-08-25 15:35:00,39.36,39.41,39.26,39.28,237744.0,30.595,30.6339,30.5173,30.5328,237744.0
2015-08-25 15:40:00,39.28,39.36,39.26,39.28,230090.0,30.5328,30.595,30.5173,30.5328,230090.0
2015-08-25 15:45:00,39.28,39.28,39.13,39.17,353298.0,30.5328,30.5328,30.4162,30.4473,353298.0
2015-08-25 15:50:00,39.18,39.37,39.11,39.33,316485.0,30.4551,30.6028,30.4007,30.5717,316485.0
2015-08-25 15:55:00,39.33,39.33,39.05,39.06,699307.0,30.5717,30.5717,30.354,30.3618,699307.0
2015-08-26 09:30:00,39.8,39.98,39.68,39.75,96676.0,30.937,31.0769,30.8437,30.8982,96676.0
2015-08-26 09:35:00,39.75,39.81,39.66,39.71,46900.0,30.8982,30.9448,30.8282,30.8671,46900.0
2015-08-26 09:40:00,39.72,39.79,39.63,39.67,94426.0,30.8748,30.9293,30.8049,30.836,94426.0
2015-08-26 09:45:00,39.68,39.79,39.63,39.78,58075.0,30.8437,30.9293,30.8049,30.9215,58075.0
2015-08-26 09:50:00,39.79,39.82,39.72,39.78,117751.0,30.9293,30.9526,30.8748,30.9215,117751.0
2015-08-26 09:55:00,39.77,39.85,39.64,39.68,78358.0,30.9137,30.9759,30.8127,30.8437,78358.0
2015-08-26 10:00:00,39.67,39.73,39.63,39.69,51308.0,30.836,30.8826,30.8049,30.8515,51308.0
2015-08-26 10:05:00,39.68,39.72,39.61,39.64,125610.0,30.8437,30.8748,30.7893,30.8127,125610.0
2015-08-26 10:10:00,39.65,39.72,39.59,39.72,187722.0,30.8204,30.8748,30.7738,30.8748,187722.0
2015-08-26 10:15:00,39.71,39.71,39.49,39.56,566742.0,30.8671,30.8671,30.6961,30.7505,566742.0
2015-08-26 10:20:00,39.55,39.77,39.55,39.75,176721.0,30.7427,30.9137,30.7427,30.8982,176721.0
2015-08-26 10:25:00,39.75,39.83,39.72,39.73,155092.0,30.8982,30.9603,30.8748,30.8826,155092.0
2015-08-26 10:30:00,39.74,39.82,39.66,39.72,272869.0,30.8904,30.9526,30.8282,30.8748,272869.0
2015-08-26 10:35:00,39.73,39.78,39.59,39.67,158545.0,30.8826,30.9215,30.7738,30.836,158545.0
2015-08-26 10:40:00,39.68,39.73,39.57,39.62,105239.0,30.8437,30.8826,30.7582,30.7971,105239.0
2015-08-26 10:45:00,39.63,39.63,39.53,39.58,81686.0,30.8049,30.8049,30.7272,30.766,81686.0
2015-08-26 10:50:00,39.59,39.7,39.58,39.68,73897.0,30.7738,30.8593,30.766,30.8437,73897.0
2015-08-26 10:55:00,39.68,39.68,39.61,39.61,61604.0,30.8437,30.8437,30.7893,30.7893,61604.0
2015-08-26 11:00:00,39.61,39.64,39.52,39.61,42257.0,30.7893,30.8127,30.7194,30.7893,42257.0
2015-08-26 11:05:00,39.61,39.64,39.56,39.56,73518.0,30.7893,30.8127,30.7505,30.7505,73518.0
2015-08-26 11:10:00,39.56,39.58,39.52,39.56,57218.0,30.7505,30.766,30.7194,30.7505,57218.0
2015-08-26 11:15:00,39.55,39.6,39.54,39.58,39825.0,30.7427,30.7816,30.7349,30.766,39825.0
2015-08-26 11:20:00,39.57,39.58,39.44,39.49,78259.0,30.7582,30.766,30.6572,30.6961,78259.0
2015-08-26 11:25:00,39.48,39.53,39.46,39.47,72548.0,30.6883,30.7272,30.6727,30.6805,72548.0
2015-08-26 11:30:00,39.46,39.48,39.35,39.35,53870.0,30.6727,30.6883,30.5872,30.5872,53870.0
2015-08-26 11:35:00,39.36,39.38,39.3,39.35,91117.0,30.595,30.6106,30.5484,30.5872,91117.0
2015-08-26 11:40:00,39.35,39.39,39.32,39.34,74864.0,30.5872,30.6183,30.5639,30.5795,74864.0
2015-08-26 11:45:00,39.34,39.37,39.26,39.34,46045.0,30.5795,30.6028,30.5173,30.5795,46045.0
2015-08-26 11:50:00,39.34,39.41,39.33,39.35,29067.0,30.5795,30.6339,30.5717,30.5872,29067.0
2015-08-26 11:55:00,39.34,39.37,39.3,39.32,53677.0,30.5795,30.6028,30.5484,30.5639,53677.0
2015-08-26 12:00:00,39.32,39.33,39.26,39.26,25438.0,30.5639,30.5717,30.5173,30.5173,25438.0
2015-08-26 12:05:00,39.26,39.31,39.25,39.3,53474.0,30.5173,30.5561,30.5095,30.5484,53474.0
2015-08-26 12:10:00,39.28,39.29,39.21,39.24,45621.0,30.5328,30.5406,30.4784,30.5017,45621.0
2015-08-26 12:15:00,39.24,39.35,39.21,39.31,57659.0,30.5017,30.5872,30.4784,30.5561,57659.0
2015-08-26 12:20:00,39.32,39.32,39.19,39.22,48908.0,30.5639,30.5639,30.4629,30.4862,48908.0
2015-08-26 12:25:00,39.22,39.24,39.2,39.21,31908.0,30.4862,30.5017,30.4706,30.4784,31908.0
2015-08-26 12:30:00,39.2,39.23,39.12,39.12,56581.0,30.4706,30.494,30.4085,30.4085,56581.0
2015-08-26 12:35:00,39.13,39.17,39.13,39.15,32255.0,30.4162,30.4473,30.4162,30.4318,32255.0
2015-08-26 12:40:00,39.15,39.16,39.12,39.14,30739.0,30.4318,30.4395,30.4085,30.424,30739.0
2015-08-26 12:45:00,39.14,39.21,39.12,39.19,42184.0,30.424,30.4784,30.4085,30.4629,42184.0
2015-08-26 12:50:00,39.18,39.25,39.14,39.23,32845.0,30.4551,30.5095,30.424,30.494,32845.0
2015-08-26 12:55:00,39.24,39.3,39.23,39.28,60811.0,30.5017,30.5484,30.494,30.5328,60811.0
2015-08-26 13:00:00,39.29,39.37,39.24,39.3,122698.0,30.5406,30.6028,30.5017,30.5484,122698.0
2015-08-26 13:05:00,39.31,39.32,39.19,39.21,76452.0,30.5561,30.5639,30.4629,30.4784,76452.0
2015-08-26 13:10:00,39.22,39.28,39.21,39.25,126840.0,30.4862,30.5328,30.4784,30.5095,126840.0
2015-08-26 13:15:00,39.25,39.33,39.24,39.3,40072.0,30.5095,30.5717,30.5017,30.5484,40072.0
2015-08-26 13:20:00,39.31,39.41,39.29,39.38,41204.0,30.5561,30.6339,30.5406,30.6106,41204.0
2015-08-26 13:25:00,39.37,39.43,39.37,39.43,35278.0,30.6028,30.6494,30.6028,30.6494,35278.0
2015-08-26 13:30:00,39.42,39.45,39.37,39.38,82827.0,30.6416,30.665,30.6028,30.6106,82827.0
2015-08-26 13:35:00,39.39,39.51,39.39,39.49,57589.0,30.6183,30.7116,30.6183,30.6961,57589.0
2015-08-26 13:40:00,39.49,39.53,39.43,39.45,70455.0,30.6961,30.7272,30.6494,30.665,70455.0
2015-08-26 13:45:00,39.45,39.48,39.39,39.43,37119.0,30.665,30.6883,30.6183,30.6494,37119.0
2015-08-26 13:50:00,39.43,39.48,39.41,39.45,65819.0,30.6494,30.6883,30.6339,30.665,65819.0
2015-08-26 13:55:00,39.45,39.49,39.41,39.46,78716.0,30.665,30.6961,30.6339,30.6727,78716.0
2015-08-26 14:00:00,39.46,39.47,39.38,39.39,49073.0,30.6727,30.6805,30.6106,30.6183,49073.0
2015-08-26 14:05:00,39.39,39.45,39.39,39.4,73029.0,30.6183,30.665,30.6183,30.6261,73029.0
2015-08-26 14:10:00,39.41,39.43,39.32,39.34,65997.0,30.6339,30.6494,30.5639,30.5795,65997.0
2015-08-26 14:15:00,39.33,39.35,39.21,39.24,76865.0,30.5717,30.5872,30.4784,30.5017,76865.0
2015-08-26 14:20:00,39.24,39.32,39.23,39.31,40801.0,30.5017,30.5639,30.494,30.5561,40801.0
2015-08-26 14:25:00,39.31,39.31,39.24,39.27,31947.0,30.5561,30.5561,30.5017,30.5251,31947.0
2015-08-26 14:30:00,39.27,39.34,39.25,39.34,37230.0,30.5251,30.5795,30.5095,30.5795,37230.0
2015-08-26 14:35:00,39.34,39.43,39.32,39.41,37418.0,30.5795,30.6494,30.5639,30.6339,37418.0
2015-08-26 14:40:00,39.41,39.54,39.41,39.53,83362.0,30.6339,30.7349,30.6339,30.7272,83362.0
2015-08-26 14:45:00,39.53,39.59,39.49,39.5,74530.0,30.7272,30.7738,30.6961,30.7038,74530.0
2015-08-26 14:50:00,39.5,39.57,39.5,39.51,55339.0,30.7038,30.7582,30.7038,30.7116,55339.0
2015-08-26 14:55:00,39.51,39.53,39.48,39.52,133039.0,30.7116,30.7272,30.6883,30.7194,133039.0
2015-08-26 15:00:00,39.52,39.52,39.48,39.48,93250.0,30.7194,30.7194,30.6883,30.6883,93250.0
2015-08-26 15:05:00,39.48,39.66,39.48,39.65,58457.0,30.6883,30.8282,30.6883,30.8204,58457.0
2015-08-26 15:10:00,39.65,39.79,39.64,39.78,138584.0,30.8204,30.9293,30.8127,30.9215,138584.0
2015-08-26 15:15:00,39.78,39.85,39.72,39.82,125469.0,30.9215,30.9759,30.8748,30.9526,125469.0
2015-08-26 15:20:00,39.83,39.89,39.73,39.78,105178.0,30.9603,31.007,30.8826,30.9215,105178.0
2015-08-26 15:25:00,39.77,39.78,39.7,39.73,65592.0,30.9137,30.9215,30.8593,30.8826,65592.0
2015-08-26 15:30:00,39.74,39.87,39.72,39.86,58942.0,30.8904,30.9914,30.8748,30.9837,58942.0
2015-08-26 15:35:00,39.86,39.86,39.79,39.83,89030.0,30.9837,30.9837,30.9293,30.9603,89030.0
2015-08-26 15:40:00,39.83,40.03,39.81,40.0,176746.0,30.9603,31.1158,30.9448,31.0925,176746.0
2015-08-26 15:45:00,40.0,40.04,39.95,39.99,324154.0,31.0925,31.1236,31.0536,31.0847,324154.0
2015-08-26 15:50:00,39.98,40.04,39.93,39.97,431806.0,31.0769,31.1236,31.0381,31.0692,431806.0
2015-08-26 15:55:00,39.97,39.99,39.86,39.96,407412.0,31.0692,31.0847,30.9837,31.0614,407412.0
2015-08-27 09:30:00,40.2,40.28,40.15,40.17,69015.0,31.248,31.3101,31.2091,31.2246,69015.0
2015-08-27 09:35:00,40.18,40.24,40.17,40.23,36301.0,31.2324,31.279,31.2246,31.2713,36301.0
2015-08-27 09:40:00,40.22,40.46,40.22,40.45,119286.0,31.2635,31.4501,31.2635,31.4423,119286.0
2015-08-27 09:45:00,40.46,40.53,40.4,40.47,152067.0,31.4501,31.5045,31.4034,31.4578,152067.0
2015-08-27 09:50:00,40.48,40.49,40.32,40.33,104430.0,31.4656,31.4734,31.3412,31.349,104430.0
2015-08-27 09:55:00,40.34,40.34,40.22,40.25,35071.0,31.3568,31.3568,31.2635,31.2868,35071.0
2015-08-27 10:00:00,40.24,40.24,40.14,40.16,31896.0,31.279,31.279,31.2013,31.2169,31896.0
2015-08-27 10:05:00,40.16,40.18,40.08,40.17,41436.0,31.2169,31.2324,31.1547,31.2246,41436.0
2015-08-27 10:10:00,40.17,40.2,40.13,40.17,29964.0,31.2246,31.248,31.1935,31.2246,29964.0
2015-08-27 10:15:00,40.18,40.22,40.13,40.16,27858.0,31.2324,31.2635,31.1935,31.2169,27858.0
2015-08-27 10:20:00,40.17,40.24,40.14,40.24,42203.0,31.2246,31.279,31.2013,31.279,42203.0
2015-08-27 10:25:00,40.24,40.26,40.21,40.26,50291.0,31.279,31.2946,31.2557,31.2946,50291.0
2015-08-27 10:30:00,40.26,40.28,40.18,40.23,55708.0,31.2946,31.3101,31.2324,31.2713,55708.0
2015-08-27 10:35:00,40.24,40.27,40.23,40.26,29550.0,31.279,31.3024,31.2713,31.2946,29550.0
2015-08-27 10:40:00,40.26,40.27,40.22,40.25,43718.0,31.2946,31.3024,31.2635,31.2868,43718.0
2015-08-27 10:45:00,40.26,40.41,40.24,40.38,123649.0,31.2946,31.4112,31.279,31.3879,123649.0
2015-08-27 10:50:00,40.38,40.4,40.34,40.39,44568.0,31.3879,31.4034,31.3568,31.3956,44568.0
2015-08-27 10:55:00,40.39,40.4,40.34,40.35,52660.0,31.3956,31.4034,31.3568,31.3645,52660.0
2015-08-27 11:00:00,40.35,40.38,40.33,40.36,108278.0,31.3645,31.3879,31.349,31.3723,108278.0
2015-08-27 11:05:00,40.36,40.4,40.35,40.37,51234.0,31.3723,31.4034,31.3645,31.3801,51234.0
2015-08-27 11:10:00,40.37,40.39,40.34,40.35,35618.0,31.3801,31.3956,31.3568,31.3645,35618.0
2015-08-27 11:15:00,40.34,40.39,40.31,40.37,29342.0,31.3568,31.3956,31.3335,31.3801,29342.0
2015-08-27 11:20:00,40.37,40.39,40.35,40.39,31929.0,31.3801,31.3956,31.3645,31.3956,31929.0
2015-08-27 11:25:00,40.38,40.39,40.33,40.36,40212.0,31.3879,31.3956,31.349,31.3723,40212.0
2015-08-27 11:30:00,40.37,40.4,40.35,40.38,25263.0,31.3801,31.4034,31.3645,31.3879,25263.0
2015-08-27 11:35:00,40.38,40.38,40.34,40.34,44393.0,31.3879,31.3879,31.3568,31.3568,44393.0
2015-08-27 11:40:00,40.33,40.36,40.32,40.34,20597.0,31.349,31.3723,31.3412,31.3568,20597.0
2015-08-27 11:45:00,40.34,40.38,40.33,40.36,68012.0,31.3568,31.3879,31.349,31.3723,68012.0
2015-08-27 11:50:00,40.37,40.38,40.34,40.35,50950.0,31.3801,31.3879,31.3568,31.3645,50950.0
2015-08-27 11:55:00,40.36,40.36,40.32,40.33,37799.0,31.3723,31.3723,31.3412,31.349,37799.0
2015-08-27 12:00:00,40.33,40.38,40.33,40.38,45570.0,31.349,31.3879,31.349,31.3879,45570.0
2015-08-27 12:05:00,40.38,40.42,40.37,40.4,127723.0,31.3879,31.419,31.3801,31.4034,127723.0
2015-08-27 12:10:00,40.39,40.4,40.37,40.39,22247.0,31.3956,31.4034,31.3801,31.3956,22247.0
2015-08-27 12:15:00,40.38,40.5,40.38,40.49,49859.0,31.3879,31.4811,31.3879,31.4734,49859.0
2015-08-27 12:20:00,40.48,40.51,40.48,40.48,106066.0,31.4656,31.4889,31.4656,31.4656,106066.0
2015-08-27 12:25:00,40.48,40.5,40.48,40.5,12175.0,31.4656,31.4811,31.4656,31.4811,12175.0
2015-08-27 12:30:00,40.49,40.5,40.48,40.5,111421.0,31.4734,31.4811,31.4656,31.4811,111421.0
2015-08-27 12:35:00,40.5,40.51,40.44,40.46,109361.0,31.4811,31.4889,31.4345,31.4501,109361.0
2015-08-27 12:40:00,40.46,40.46,40.38,40.39,62378.0,31.4501,31.4501,31.3879,31.3956,62378.0
2015-08-27 12:45:00,40.39,40.4,40.38,40.39,21387.0,31.3956,31.4034,31.3879,31.3956,21387.0
2015-08-27 12:50:00,40.39,40.41,40.38,40.39,50952.0,31.3956,31.4112,31.3879,31.3956,50952.0
2015-08-27 12:55:00,40.39,40.4,40.37,40.39,28580.0,31.3956,31.4034,31.3801,31.3956,28580.0
2015-08-27 13:00:00,40.4,40.4,40.37,40.39,17626.0,31.4034,31.4034,31.3801,31.3956,17626.0
2015-08-27 13:05:00,40.39,40.42,40.38,40.42,23994.0,31.3956,31.419,31.3879,31.419,23994.0
2015-08-27 13:10:00,40.41,40.46,40.4,40.44,39903.0,31.4112,31.4501,31.4034,31.4345,39903.0
2015-08-27 13:15:00,40.45,40.46,40.44,40.46,16580.0,31.4423,31.4501,31.4345,31.4501,16580.0
2015-08-27 13:20:00,40.45,40.45,40.39,40.4,20529.0,31.4423,31.4423,31.3956,31.4034,20529.0
2015-08-27 13:25:00,40.39,40.41,40.38,40.39,20927.0,31.3956,31.4112,31.3879,31.3956,20927.0
2015-08-27 13:30:00,40.39,40.42,40.38,40.39,27894.0,31.3956,31.419,31.3879,31.3956,27894.0
2015-08-27 13:35:00,40.39,40.39,40.35,40.36,25554.0,31.3956,31.3956,31.3645,31.3723,25554.0
2015-08-27 13:40:00,40.36,40.4,40.36,40.39,26379.0,31.3723,31.4034,31.3723,31.3956,26379.0
2015-08-27 13:45:00,40.39,40.39,40.31,40.34,28480.0,31.3956,31.3956,31.3335,31.3568,28480.0
2015-08-27 13:50:00,40.34,40.36,40.33,40.35,13400.0,31.3568,31.3723,31.349,31.3645,13400.0
2015-08-27 13:55:00,40.35,40.38,40.3,40.33,112911.0,31.3645,31.3879,31.3257,31.349,112911.0
2015-08-27 14:00:00,40.34,40.34,40.29,40.34,45936.0,31.3568,31.3568,31.3179,31.3568,45936.0
2015-08-27 14:05:00,40.35,40.35,40.28,40.28,46202.0,31.3645,31.3645,31.3101,31.3101,46202.0
2015-08-27 14:10:00,40.28,40.31,40.28,40.29,174553.0,31.3101,31.3335,31.3101,31.3179,174553.0
2015-08-27 14:15:00,40.3,40.31,40.22,40.22,33385.0,31.3257,31.3335,31.2635,31.2635,33385.0
2015-08-27 14:20:00,40.23,40.26,40.21,40.24,19830.0,31.2713,31.2946,31.2557,31.279,19830.0
2015-08-27 14:25:00,40.23,40.23,40.1,40.13,33019.0,31.2713,31.2713,31.1702,31.1935,33019.0
2015-08-27 14:30:00,40.14,40.15,40.09,40.09,46819.0,31.2013,31.2091,31.1624,31.1624,46819.0
2015-08-27 14:35:00,40.08,40.11,40.04,40.09,130229.0,31.1547,31.178,31.1236,31.1624,130229.0
2015-08-27 14:40:00,40.1,40.1,39.98,39.98,86296.0,31.1702,31.1702,31.0769,31.0769,86296.0
2015-08-27 14:45:00,39.98,40.02,39.9,39.91,78634.0,31.0769,31.108,31.0148,31.0225,78634.0
2015-08-27 14:50:00,39.92,39.96,39.88,39.93,68104.0,31.0303,31.0614,30.9992,31.0381,68104.0
2015-08-27 14:55:00,39.94,39.95,39.73,39.76,145407.0,31.0458,31.0536,30.8826,30.9059,145407.0
2015-08-27 15:00:00,39.76,39.86,39.64,39.64,87214.0,30.9059,30.9837,30.8127,30.8127,87214.0
2015-08-27 15:05:00,39.64,39.81,39.61,39.81,96361.0,30.8127,30.9448,30.7893,30.9448,96361.0
2015-08-27 15:10:00,39.8,39.83,39.74,39.79,93930.0,30.937,30.9603,30.8904,30.9293,93930.0
2015-08-27 15:15:00,39.79,39.96,39.75,39.92,163139.0,30.9293,31.0614,30.8982,31.0303,163139.0
2015-08-27 15:20:00,39.91,39.91,39.82,39.85,78671.0,31.0225,31.0225,30.9526,30.9759,78671.0
2015-08-27 15:25:00,39.85,40.01,39.83,39.99,74882.0,30.9759,31.1003,30.9603,31.0847,74882.0
2015-08-27 15:30:00,40.0,40.08,39.94,40.06,125156.0,31.0925,31.1547,31.0458,31.1391,125156.0
2015-08-27 15:35:00,40.05,40.05,39.94,39.95,125044.0,31.1314,31.1314,31.0458,31.0536,125044.0
2015-08-27 15:40:00,39.95,40.1,39.94,40.08,91642.0,31.0536,31.1702,31.0458,31.1547,91642.0
2015-08-27 15:45:00,40.09,40.22,40.09,40.2,90753.0,31.1624,31.2635,31.1624,31.248,90753.0
2015-08-27 15:50:00,40.19,40.24,40.17,40.19,104833.0,31.2402,31.279,31.2246,31.2402,104833.0
2015-08-27 15:55:00,40.2,40.32,40.19,40.31,185507.0,31.248,31.3412,31.2402,31.3335,185507.0
2015-08-28 09:30:00,40.25,40.32,40.13,40.23,60668.0,31.2868,31.3412,31.1935,31.2713,60668.0
2015-08-28 09:35:00,40.23,40.26,40.17,40.25,22833.0,31.2713,31.2946,31.2246,31.2868,22833.0
2015-08-28 09:40:00,40.26,40.35,40.24,40.29,36829.0,31.2946,31.3645,31.279,31.3179,36829.0
2015-08-28 09:45:00,40.29,40.34,40.26,40.31,34823.0,31.3179,31.3568,31.2946,31.3335,34823.0
2015-08-28 09:50:00,40.31,40.36,40.29,40.32,59622.0,31.3335,31.3723,31.3179,31.3412,59622.0
2015-08-28 09:55:00,40.32,40.39,40.25,40.38,116323.0,31.3412,31.3956,31.2868,31.3879,116323.0
2015-08-28 10:00:00,40.39,40.42,40.16,40.16,140835.0,31.3956,31.419,31.2169,31.2169,140835.0
2015-08-28 10:05:00,40.16,40.2,40.08,40.08,57255.0,31.2169,31.248,31.1547,31.1547,57255.0
2015-08-28 10:10:00,40.09,40.1,40.01,40.02,83798.0,31.1624,31.1702,31.1003,31.108,83798.0
2015-08-28 10:15:00,40.02,40.11,40.02,40.08,79522.0,31.108,31.178,31.108,31.1547,79522.0
2015-08-28 10:20:00,40.07,40.09,39.97,40.0,75781.0,31.1469,31.1624,31.0692,31.0925,75781.0
2015-08-28 10:25:00,39.99,40.12,39.99,40.09,64747.0,31.0847,31.1858,31.0847,31.1624,64747.0
2015-08-28 10:30:00,40.09,40.17,40.08,40.14,26458.0,31.1624,31.2246,31.1547,31.2013,26458.0
2015-08-28 10:35:00,40.14,40.15,40.09,40.12,25108.0,31.2013,31.2091,31.1624,31.1858,25108.0
2015-08-28 10:40:00,40.12,40.12,40.07,40.1,44499.0,31.1858,31.1858,31.1469,31.1702,44499.0
2015-08-28 10:45:00,40.1,40.1,40.01,40.05,53054.0,31.1702,31.1702,31.1003,31.1314,53054.0
2015-08-28 10:50:00,40.05,40.08,40.04,40.06,37055.0,31.1314,31.1547,31.1236,31.1391,37055.0
2015-08-28 10:55:00,40.06,40.07,40.04,40.05,36378.0,31.1391,31.1469,31.1236,31.1314,36378.0
2015-08-28 11:00:00,40.05,40.07,40.03,40.04,44375.0,31.1314,31.1469,31.1158,31.1236,44375.0
2015-08-28 11:05:00,40.03,40.05,40.03,40.04,38738.0,31.1158,31.1314,31.1158,31.1236,38738.0
2015-08-28 11:10:00,40.04,40.08,40.04,40.07,53557.0,31.1236,31.1547,31.1236,31.1469,53557.0
2015-08-28 11:15:00,40.07,40.1,40.06,40.08,22821.0,31.1469,31.1702,31.1391,31.1547,22821.0
2015-08-28 11:20:00,40.07,40.1,40.07,40.1,16428.0,31.1469,31.1702,31.1469,31.1702,16428.0
2015-08-28 11:25:00,40.09,40.18,40.09,40.11,87680.0,31.1624,31.2324,31.1624,31.178,87680.0
2015-08-28 11:30:00,40.11,40.12,40.08,40.09,74445.0,31.178,31.1858,31.1547,31.1624,74445.0
2015-08-28 11:35:00,40.09,40.09,40.03,40.05,49459.0,31.1624,31.1624,31.1158,31.1314,49459.0
2015-08-28 11:40:00,40.04,40.06,39.98,39.99,48742.0,31.1236,31.1391,31.0769,31.0847,48742.0
2015-08-28 11:45:00,40.0,40.02,39.97,39.98,21249.0,31.0925,31.108,31.0692,31.0769,21249.0
2015-08-28 11:50:00,39.99,40.03,39.98,39.98,26481.0,31.0847,31.1158,31.0769,31.0769,26481.0
2015-08-28 11:55:00,39.98,39.98,39.93,39.97,18939.0,31.0769,31.0769,31.0381,31.0692,18939.0
2015-08-28 12:00:00,39.97,39.97,39.93,39.94,28369.0,31.0692,31.0692,31.0381,31.0458,28369.0
2015-08-28 12:05:00,39.94,39.95,39.91,39.91,22926.0,31.0458,31.0536,31.0225,31.0225,22926.0
2015-08-28 12:10:00,39.9,39.92,39.86,39.92,36533.0,31.0148,31.0303,30.9837,31.0303,36533.0
2015-08-28 12:15:00,39.91,39.94,39.88,39.91,37926.0,31.0225,31.0458,30.9992,31.0225,37926.0
2015-08-28 12:20:00,39.92,39.95,39.91,39.91,24037.0,31.0303,31.0536,31.0225,31.0225,24037.0
2015-08-28 12:25:00,39.9,39.93,39.89,39.92,33368.0,31.0148,31.0381,31.007,31.0303,33368.0
2015-08-28 12:30:00,39.92,39.95,39.91,39.94,23793.0,31.0303,31.0536,31.0225,31.0458,23793.0
2015-08-28 12:35:00,39.94,39.95,39.89,39.89,23281.0,31.0458,31.0536,31.007,31.007,23281.0
2015-08-28 12:40:00,39.9,39.95,39.89,39.91,22885.0,31.0148,31.0536,31.007,31.0225,22885.0
2015-08-28 12:45:00,39.91,39.91,39.87,39.9,35310.0,31.0225,31.0225,30.9914,31.0148,35310.0
2015-08-28 12:50:00,39.9,39.9,39.88,39.88,88496.0,31.0148,31.0148,30.9992,30.9992,88496.0
2015-08-28 12:55:00,39.88,39.9,39.86,39.87,41369.0,30.9992,31.0148,30.9837,30.9914,41369.0
2015-08-28 13:00:00,39.87,39.88,39.83,39.86,57798.0,30.9914,30.9992,30.9603,30.9837,57798.0
2015-08-28 13:05:00,39.86,39.92,39.85,39.91,27365.0,30.9837,31.0303,30.9759,31.0225,27365.0
2015-08-28 13:10:00,39.91,39.94,39.9,39.94,32379.0,31.0225,31.0458,31.0148,31.0458,32379.0
2015-08-28 13:15:00,39.94,40.0,39.93,40.0,74196.0,31.0458,31.0925,31.0381,31.0925,74196.0
2015-08-28 13:20:00,40.0,40.04,39.98,40.02,28413.0,31.0925,31.1236,31.0769,31.108,28413.0
2015-08-28 13:25:00,40.03,40.03,39.96,39.96,40435.0,31.1158,31.1158,31.0614,31.0614,40435.0
2015-08-28 13:30:00,39.96,40.0,39.96,39.97,25142.0,31.0614,31.0925,31.0614,31.0692,25142.0
2015-08-28 13:35:00,39.96,39.97,39.88,39.89,93758.0,31.0614,31.0692,30.9992,31.007,93758.0
2015-08-28 13:40:00,39.88,39.9,39.86,39.89,60038.0,30.9992,31.0148,30.9837,31.007,60038.0
2015-08-28 13:45:00,39.89,39.9,39.87,39.89,47101.0,31.007,31.0148,30.9914,31.007,47101.0
2015-08-28 13:50:00,39.89,39.91,39.88,39.9,41434.0,31.007,31.0225,30.9992,31.0148,41434.0
2015-08-28 13:55:00,39.9,39.9,39.87,39.89,30437.0,31.0148,31.0148,30.9914,31.007,30437.0
2015-08-28 14:00:00,39.89,39.96,39.89,39.95,46438.0,31.007,31.0614,31.007,31.0536,46438.0
2015-08-28 14:05:00,39.95,39.95,39.93,39.94,25468.0,31.0536,31.0536,31.0381,31.0458,25468.0
2015-08-28 14:10:00,39.95,39.95,39.92,39.93,21741.0,31.0536,31.0536,31.0303,31.0381,21741.0
2015-08-28 14:15:00,39.93,39.93,39.89,39.9,33841.0,31.0381,31.0381,31.007,31.0148,33841.0
2015-08-28 14:20:00,39.9,39.93,39.9,39.91,33019.0,31.0148,31.0381,31.0148,31.0225,33019.0
2015-08-28 14:25:00,39.92,39.93,39.9,39.92,22050.0,31.0303,31.0381,31.0148,31.0303,22050.0
2015-08-28 14:30:00,39.93,39.93,39.9,39.9,31312.0,31.0381,31.0381,31.0148,31.0148,31312.0
2015-08-28 14:35:00,39.91,39.91,39.88,39.9,44004.0,31.0225,31.0225,30.9992,31.0148,44004.0
2015-08-28 14:40:00,39.9,39.9,39.86,39.86,39938.0,31.0148,31.0148,30.9837,30.9837,39938.0
2015-08-28 14:45:00,39.86,39.92,39.86,39.9,99933.0,30.9837,31.0303,30.9837,31.0148,99933.0
2015-08-28 14:50:00,39.89,39.9,39.86,39.87,26899.0,31.007,31.0148,30.9837,30.9914,26899.0
2015-08-28 14:55:00,39.87,39.9,39.87,39.89,29586.0,30.9914,31.0148,30.9914,31.007,29586.0
2015-08-28 15:00:00,39.89,39.91,39.86,39.91,57481.0,31.007,31.0225,30.9837,31.0225,57481.0
2015-08-28 15:05:00,39.9,39.94,39.89,39.91,86974.0,31.0148,31.0458,31.007,31.0225,86974.0
2015-08-28 15:10:00,39.91,39.92,39.88,39.89,76056.0,31.0225,31.0303,30.9992,31.007,76056.0
2015-08-28 15:15:00,39.89,39.92,39.87,39.89,76478.0,31.007,31.0303,30.9914,31.007,76478.0
2015-08-28 15:20:00,39.89,39.93,39.87,39.87,57109.0,31.007,31.0381,30.9914,30.9914,57109.0
2015-08-28 15:25:00,39.87,39.9,39.86,39.89,49325.0,30.9914,31.0148,30.9837,31.007,49325.0
2015-08-28 15:30:00,39.88,39.89,39.86,39.87,62416.0,30.9992,31.007,30.9837,30.9914,62416.0
2015-08-28 15:35:00,39.88,39.88,39.77,39.8,159617.0,30.9992,30.9992,30.9137,30.937,159617.0
2015-08-28 15:40:00,39.8,39.81,39.74,39.81,140345.0,30.937,30.9448,30.8904,30.9448,140345.0
2015-08-28 15:45:00,39.81,39.87,39.79,39.81,225211.0,30.9448,30.9914,30.9293,30.9448,225211.0
2015-08-28 15:50:00,39.82,39.86,39.81,39.82,338246.0,30.9526,30.9837,30.9448,30.9526,338246.0
2015-08-28 15:55:00,39.82,39.93,39.81,39.91,406158.0,30.9526,31.0381,30.9448,31.0225,406158.0
2015-08-31 09:30:00,39.92,39.93,39.75,39.76,80798.0,31.0303,31.0381,30.8982,30.9059,80798.0
2015-08-31 09:35:00,39.76,39.82,39.75,39.8,67431.0,30.9059,30.9526,30.8982,30.937,67431.0
2015-08-31 09:40:00,39.8,39.88,39.78,39.86,68425.0,30.937,30.9992,30.9215,30.9837,68425.0
2015-08-31 09:45:00,39.85,39.9,39.83,39.86,67760.0,30.9759,31.0148,30.9603,30.9837,67760.0
2015-08-31 09:50:00,39.87,39.9,39.81,39.9,72901.0,30.9914,31.0148,30.9448,31.0148,72901.0
2015-08-31 09:55:00,39.91,39.99,39.9,39.95,32125.0,31.0225,31.0847,31.0148,31.0536,32125.0
2015-08-31 10:00:00,39.94,39.94,39.83,39.84,26950.0,31.0458,31.0458,30.9603,30.9681,26950.0
2015-08-31 10:05:00,39.84,39.87,39.84,39.86,55896.0,30.9681,30.9914,30.9681,30.9837,55896.0
2015-08-31 10:10:00,39.85,39.86,39.82,39.85,65070.0,30.9759,30.9837,30.9526,30.9759,65070.0
2015-08-31 10:15:00,39.84,39.86,39.81,39.85,73459.0,30.9681,30.9837,30.9448,30.9759,73459.0
2015-08-31 10:20:00,39.84,39.85,39.77,39.79,72713.0,30.9681,30.9759,30.9137,30.9293,72713.0
2015-08-31 10:25:00,39.8,39.83,39.78,39.81,76023.0,30.937,30.9603,30.9215,30.9448,76023.0
2015-08-31 10:30:00,39.81,39.85,39.8,39.82,59768.0,30.9448,30.9759,30.937,30.9526,59768.0
2015-08-31 10:35:00,39.82,39.82,39.77,39.8,76871.0,30.9526,30.9526,30.9137,30.937,76871.0
2015-08-31 10:40:00,39.79,39.8,39.77,39.79,87327.0,30.9293,30.937,30.9137,30.9293,87327.0
2015-08-31 10:45:00,39.79,39.8,39.77,39.77,33762.0,30.9293,30.937,30.9137,30.9137,33762.0
2015-08-31 10:50:00,39.78,39.8,39.76,39.79,32508.0,30.9215,30.937,30.9059,30.9293,32508.0
2015-08-31 10:55:00,39.79,39.8,39.74,39.74,40897.0,30.9293,30.937,30.8904,30.8904,40897.0
2015-08-31 11:00:00,39.75,39.77,39.73,39.76,99054.0,30.8982,30.9137,30.8826,30.9059,99054.0
2015-08-31 11:05:00,39.76,39.77,39.71,39.74,31372.0,30.9059,30.9137,30.8671,30.8904,31372.0
2015-08-31 11:10:00,39.74,39.78,39.72,39.77,44426.0,30.8904,30.9215,30.8748,30.9137,44426.0
2015-08-31 11:15:00,39.77,39.8,39.77,39.78,33828.0,30.9137,30.937,30.9137,30.9215,33828.0
2015-08-31 11:20:00,39.79,39.8,39.77,39.8,27400.0,30.9293,30.937,30.9137,30.937,27400.0
2015-08-31 11:25:00,39.8,39.84,39.78,39.84,41109.0,30.937,30.9681,30.9215,30.9681,41109.0
2015-08-31 11:30:00,39.83,39.83,39.79,39.8,80553.0,30.9603,30.9603,30.9293,30.937,80553.0
2015-08-31 11:35:00,39.81,39.81,39.79,39.81,60358.0,30.9448,30.9448,30.9293,30.9448,60358.0
2015-08-31 11:40:00,39.81,39.95,39.8,39.95,57071.0,30.9448,31.0536,30.937,31.0536,57071.0
2015-08-31 11:45:00,39.94,39.94,39.82,39.82,88428.0,31.0458,31.0458,30.9526,30.9526,88428.0
2015-08-31 11:50:00,39.82,39.82,39.77,39.79,58859.0,30.9526,30.9526,30.9137,30.9293,58859.0
2015-08-31 11:55:00,39.78,39.78,39.71,39.72,32337.0,30.9215,30.9215,30.8671,30.8748,32337.0
2015-08-31 12:00:00,39.72,39.81,39.71,39.81,32881.0,30.8748,30.9448,30.8671,30.9448,32881.0
2015-08-31 12:05:00,39.81,39.82,39.78,39.8,17827.0,30.9448,30.9526,30.9215,30.937,17827.0
2015-08-31 12:10:00,39.79,39.82,39.77,39.81,15302.0,30.9293,30.9526,30.9137,30.9448,15302.0
2015-08-31 12:15:00,39.8,39.84,39.78,39.78,78647.0,30.937,30.9681,30.9215,30.9215,78647.0
2015-08-31 12:20:00,39.79,39.86,39.78,39.83,41467.0,30.9293,30.9837,30.9215,30.9603,41467.0
2015-08-31 12:25:00,39.84,39.86,39.82,39.85,45192.0,30.9681,30.9837,30.9526,30.9759,45192.0
2015-08-31 12:30:00,39.86,39.86,39.83,39.84,21667.0,30.9837,30.9837,30.9603,30.9681,21667.0
2015-08-31 12:35:00,39.84,39.86,39.82,39.86,31724.0,30.9681,30.9837,30.9526,30.9837,31724.0
2015-08-31 12:40:00,39.86,39.86,39.82,39.86,19873.0,30.9837,30.9837,30.9526,30.9837,19873.0
2015-08-31 12:45:00,39.86,39.86,39.84,39.84,27805.0,30.9837,30.9837,30.9681,30.9681,27805.0
2015-08-31 12:50:00,39.85,39.85,39.82,39.84,30211.0,30.9759,30.9759,30.9526,30.9681,30211.0
2015-08-31 12:55:00,39.84,39.84,39.77,39.78,45025.0,30.9681,30.9681,30.9137,30.9215,45025.0
2015-08-31 13:00:00,39.78,39.81,39.78,39.8,20799.0,30.9215,30.9448,30.9215,30.937,20799.0
2015-08-31 13:05:00,39.8,39.81,39.78,39.8,20370.0,30.937,30.9448,30.9215,30.937,20370.0
2015-08-31 13:10:00,39.8,39.81,39.78,39.8,30265.0,30.937,30.9448,30.9215,30.937,30265.0
2015-08-31 13:15:00,39.8,39.81,39.78,39.8,27953.0,30.937,30.9448,30.9215,30.937,27953.0
2015-08-31 13:20:00,39.81,39.81,39.77,39.8,31163.0,30.9448,30.9448,30.9137,30.937,31163.0
2015-08-31 13:25:00,39.8,39.83,39.79,39.82,30652.0,30.937,30.9603,30.9293,30.9526,30652.0
2015-08-31 13:30:00,39.83,39.83,39.73,39.78,634186.0,30.9603,30.9603,30.8826,30.9215,634186.0
2015-08-31 13:35:00,39.77,39.81,39.75,39.8,198238.0,30.9137,30.9448,30.8982,30.937,198238.0
2015-08-31 13:40:00,39.8,39.82,39.78,39.79,71299.0,30.937,30.9526,30.9215,30.9293,71299.0
2015-08-31 13:45:00,39.79,39.8,39.78,39.8,15131.0,30.9293,30.937,30.9215,30.937,15131.0
2015-08-31 13:50:00,39.8,39.82,39.79,39.82,77945.0,30.937,30.9526,30.9293,30.9526,77945.0
2015-08-31 13:55:00,39.82,39.85,39.8,39.82,565718.0,30.9526,30.9759,30.937,30.9526,565718.0
2015-08-31 14:00:00,39.82,39.82,39.79,39.81,88005.0,30.9526,30.9526,30.9293,30.9448,88005.0
2015-08-31 14:05:00,39.82,39.83,39.69,39.7,131938.0,30.9526,30.9603,30.8515,30.8593,131938.0
2015-08-31 14:10:00,39.69,39.71,39.59,39.71,96232.0,30.8515,30.8671,30.7738,30.8671,96232.0
2015-08-31 14:15:00,39.7,39.71,39.61,39.63,64924.0,30.8593,30.8671,30.7893,30.8049,64924.0
2015-08-31 14:20:00,39.63,39.72,39.63,39.72,24417.0,30.8049,30.8748,30.8049,30.8748,24417.0
2015-08-31 14:25:00,39.72,39.76,39.7,39.75,98117.0,30.8748,30.9059,30.8593,30.8982,98117.0
2015-08-31 14:30:00,39.75,39.77,39.71,39.71,90981.0,30.8982,30.9137,30.8671,30.8671,90981.0
2015-08-31 14:35:00,39.72,39.72,39.65,39.7,124549.0,30.8748,30.8748,30.8204,30.8593,124549.0
2015-08-31 14:40:00,39.69,39.71,39.69,39.7,38361.0,30.8515,30.8671,30.8515,30.8593,38361.0
2015-08-31 14:45:00,39.7,39.7,39.63,39.64,143374.0,30.8593,30.8593,30.8049,30.8127,143374.0
2015-08-31 14:50:00,39.63,39.66,39.58,39.63,42872.0,30.8049,30.8282,30.766,30.8049,42872.0
2015-08-31 14:55:00,39.64,39.71,39.64,39.71,35481.0,30.8127,30.8671,30.8127,30.8671,35481.0
2015-08-31 15:00:00,39.7,39.76,39.7,39.76,39624.0,30.8593,30.9059,30.8593,30.9059,39624.0
2015-08-31 15:05:00,39.76,39.78,39.73,39.77,49515.0,30.9059,30.9215,30.8826,30.9137,49515.0
2015-08-31 15:10:00,39.77,39.81,39.74,39.78,120724.0,30.9137,30.9448,30.8904,30.9215,120724.0
2015-08-31 15:15:00,39.78,39.78,39.72,39.72,58760.0,30.9215,30.9215,30.8748,30.8748,58760.0
2015-08-31 15:20:00,39.72,39.79,39.69,39.78,122493.0,30.8748,30.9293,30.8515,30.9215,122493.0
2015-08-31 15:25:00,39.78,39.78,39.72,39.76,62269.0,30.9215,30.9215,30.8748,30.9059,62269.0
2015-08-31 15:30:00,39.76,39.93,39.75,39.93,251555.0,30.9059,31.0381,30.8982,31.0381,251555.0
2015-08-31 15:35:00,39.93,39.93,39.82,39.82,161163.0,31.0381,31.0381,30.9526,30.9526,161163.0
2015-08-31 15:40:00,39.83,39.86,39.82,39.85,217937.0,30.9603,30.9837,30.9526,30.9759,217937.0
2015-08-31 15:45:00,39.85,39.95,39.84,39.9,116531.0,30.9759,31.0536,30.9681,31.0148,116531.0
2015-08-31 15:50:00,39.89,39.92,39.89,39.91,158392.0,31.007,31.0303,31.007,31.0225,158392.0
2015-08-31 15:55:00,39.91,39.92,39.85,39.86,227121.0,31.0225,31.0303,30.9759,30.9837,227121.0
2015-09-01 09:30:00,39.39,39.39,39.12,39.15,79125.0,30.6183,30.6183,30.4085,30.4318,79125.0
2015-09-01 09:35:00,39.14,39.22,39.14,39.18,54392.0,30.424,30.4862,30.424,30.4551,54392.0
2015-09-01 09:40:00,39.18,39.24,39.12,39.22,52524.0,30.4551,30.5017,30.4085,30.4862,52524.0
2015-09-01 09:45:00,39.23,39.32,39.14,39.15,85783.0,30.494,30.5639,30.424,30.4318,85783.0
2015-09-01 09:50:00,39.16,39.16,39.08,39.1,58548.0,30.4395,30.4395,30.3774,30.3929,58548.0
2015-09-01 09:55:00,39.1,39.18,39.1,39.15,59673.0,30.3929,30.4551,30.3929,30.4318,59673.0
2015-09-01 10:00:00,39.14,39.15,39.05,39.05,46096.0,30.424,30.4318,30.354,30.354,46096.0
2015-09-01 10:05:00,39.05,39.07,39.01,39.05,88609.0,30.354,30.3696,30.3229,30.354,88609.0
2015-09-01 10:10:00,39.05,39.11,39.04,39.1,115666.0,30.354,30.4007,30.3463,30.3929,115666.0
2015-09-01 10:15:00,39.1,39.15,39.08,39.15,119726.0,30.3929,30.4318,30.3774,30.4318,119726.0
2015-09-01 10:20:00,39.15,39.16,39.13,39.15,80090.0,30.4318,30.4395,30.4162,30.4318,80090.0
2015-09-01 10:25:00,39.15,39.26,39.14,39.25,103000.0,30.4318,30.5173,30.424,30.5095,103000.0
2015-09-01 10:30:00,39.25,39.25,39.16,39.2,93621.0,30.5095,30.5095,30.4395,30.4706,93621.0
2015-09-01 10:35:00,39.2,39.25,39.17,39.19,111348.0,30.4706,30.5095,30.4473,30.4629,111348.0
2015-09-01 10:40:00,39.19,39.19,39.1,39.13,63311.0,30.4629,30.4629,30.3929,30.4162,63311.0
2015-09-01 10:45:00,39.14,39.16,39.08,39.12,54778.0,30.424,30.4395,30.3774,30.4085,54778.0
2015-09-01 10:50:00,39.12,39.13,39.08,39.12,63823.0,30.4085,30.4162,30.3774,30.4085,63823.0
2015-09-01 10:55:00,39.12,39.15,39.12,39.15,51601.0,30.4085,30.4318,30.4085,30.4318,51601.0
2015-09-01 11:00:00,39.15,39.18,39.1,39.12,50244.0,30.4318,30.4551,30.3929,30.4085,50244.0
2015-09-01 11:05:00,39.12,39.18,39.1,39.14,52278.0,30.4085,30.4551,30.3929,30.424,52278.0
2015-09-01 11:10:00,39.14,39.15,39.11,39.15,60392.0,30.424,30.4318,30.4007,30.4318,60392.0
2015-09-01 11:15:00,39.15,39.15,39.12,39.12,78100.0,30.4318,30.4318,30.4085,30.4085,78100.0
2015-09-01 11:20:00,39.13,39.17,39.11,39.14,97524.0,30.4162,30.4473,30.4007,30.424,97524.0
2015-09-01 11:25:00,39.13,39.15,39.11,39.13,54512.0,30.4162,30.4318,30.4007,30.4162,54512.0
2015-09-01 11:30:00,39.13,39.15,39.11,39.14,40434.0,30.4162,30.4318,30.4007,30.424,40434.0
2015-09-01 11:35:00,39.14,39.14,39.1,39.11,35216.0,30.424,30.424,30.3929,30.4007,35216.0
2015-09-01 11:40:00,39.12,39.15,39.11,39.13,71696.0,30.4085,30.4318,30.4007,30.4162,71696.0
2015-09-01 11:45:00,39.13,39.18,39.12,39.18,95410.0,30.4162,30.4551,30.4085,30.4551,95410.0
2015-09-01 11:50:00,39.19,39.19,39.14,39.18,64534.0,30.4629,30.4629,30.424,30.4551,64534.0
2015-09-01 11:55:00,39.17,39.19,39.14,39.15,38014.0,30.4473,30.4629,30.424,30.4318,38014.0
2015-09-01 12:00:00,39.15,39.19,39.08,39.09,53753.0,30.4318,30.4629,30.3774,30.3851,53753.0
2015-09-01 12:05:00,39.09,39.11,39.06,39.09,48003.0,30.3851,30.4007,30.3618,30.3851,48003.0
2015-09-01 12:10:00,39.1,39.13,39.09,39.09,38815.0,30.3929,30.4162,30.3851,30.3851,38815.0
2015-09-01 12:15:00,39.09,39.12,39.07,39.12,56941.0,30.3851,30.4085,30.3696,30.4085,56941.0
2015-09-01 12:20:00,39.11,39.12,39.1,39.11,39032.0,30.4007,30.4085,30.3929,30.4007,39032.0
2015-09-01 12:25:00,39.12,39.14,39.1,39.14,71049.0,30.4085,30.424,30.3929,30.424,71049.0
2015-09-01 12:30:00,39.13,39.15,39.12,39.15,154627.0,30.4162,30.4318,30.4085,30.4318,154627.0
2015-09-01 12:35:00,39.15,39.18,39.14,39.18,45390.0,30.4318,30.4551,30.424,30.4551,45390.0
2015-09-01 12:40:00,39.18,39.18,39.13,39.14,193610.0,30.4551,30.4551,30.4162,30.424,193610.0
2015-09-01 12:45:00,39.14,39.14,39.1,39.12,62016.0,30.424,30.424,30.3929,30.4085,62016.0
2015-09-01 12:50:00,39.12,39.13,39.1,39.13,72796.0,30.4085,30.4162,30.3929,30.4162,72796.0
2015-09-01 12:55:00,39.13,39.14,39.11,39.12,53517.0,30.4162,30.424,30.4007,30.4085,53517.0
2015-09-01 13:00:00,39.11,39.21,39.11,39.2,142937.0,30.4007,30.4784,30.4007,30.4706,142937.0
2015-09-01 13:05:00,39.2,39.2,39.07,39.08,45986.0,30.4706,30.4706,30.3696,30.3774,45986.0
2015-09-01 13:10:00,39.08,39.11,39.06,39.07,78635.0,30.3774,30.4007,30.3618,30.3696,78635.0
2015-09-01 13:15:00,39.08,39.13,39.05,39.09,91850.0,30.3774,30.4162,30.354,30.3851,91850.0
2015-09-01 13:20:00,39.09,39.09,39.04,39.07,55588.0,30.3851,30.3851,30.3463,30.3696,55588.0
2015-09-01 13:25:00,39.07,39.13,39.07,39.11,70285.0,30.3696,30.4162,30.3696,30.4007,70285.0
2015-09-01 13:30:00,39.1,39.13,39.08,39.12,46217.0,30.3929,30.4162,30.3774,30.4085,46217.0
2015-09-01 13:35:00,39.11,39.12,39.1,39.11,54443.0,30.4007,30.4085,30.3929,30.4007,54443.0
2015-09-01 13:40:00,39.11,39.14,39.09,39.14,45684.0,30.4007,30.424,30.3851,30.424,45684.0
2015-09-01 13:45:00,39.15,39.16,39.13,39.14,25111.0,30.4318,30.4395,30.4162,30.424,25111.0
2015-09-01 13:50:00,39.14,39.16,39.12,39.15,39181.0,30.424,30.4395,30.4085,30.4318,39181.0
2015-09-01 13:55:00,39.15,39.15,39.11,39.15,48597.0,30.4318,30.4318,30.4007,30.4318,48597.0
2015-09-01 14:00:00,39.15,39.15,39.1,39.13,75088.0,30.4318,30.4318,30.3929,30.4162,75088.0
2015-09-01 14:05:00,39.12,39.13,39.08,39.09,37746.0,30.4085,30.4162,30.3774,30.3851,37746.0
2015-09-01 14:10:00,39.08,39.11,39.05,39.07,76243.0,30.3774,30.4007,30.354,30.3696,76243.0
2015-09-01 14:15:00,39.07,39.1,39.04,39.04,60012.0,30.3696,30.3929,30.3463,30.3463,60012.0
2015-09-01 14:20:00,39.03,39.1,39.03,39.09,66475.0,30.3385,30.3929,30.3385,30.3851,66475.0
2015-09-01 14:25:00,39.09,39.14,39.09,39.13,62137.0,30.3851,30.424,30.3851,30.4162,62137.0
2015-09-01 14:30:00,39.12,39.22,39.11,39.21,73695.0,30.4085,30.4862,30.4007,30.4784,73695.0
2015-09-01 14:35:00,39.19,39.23,39.17,39.18,339720.0,30.4629,30.494,30.4473,30.4551,339720.0
2015-09-01 14:40:00,39.18,39.19,39.14,39.16,104638.0,30.4551,30.4629,30.424,30.4395,104638.0
2015-09-01 14:45:00,39.15,39.16,39.13,39.14,51271.0,30.4318,30.4395,30.4162,30.424,51271.0
2015-09-01 14:50:00,39.14,39.19,39.12,39.12,53240.0,30.424,30.4629,30.4085,30.4085,53240.0
2015-09-01 14:55:00,39.12,39.15,39.11,39.12,46912.0,30.4085,30.4318,30.4007,30.4085,46912.0
2015-09-01 15:00:00,39.13,39.14,39.04,39.06,58941.0,30.4162,30.424,30.3463,30.3618,58941.0
2015-09-01 15:05:00,39.06,39.09,39.04,39.09,60094.0,30.3618,30.3851,30.3463,30.3851,60094.0
2015-09-01 15:10:00,39.09,39.14,39.08,39.1,82541.0,30.3851,30.424,30.3774,30.3929,82541.0
2015-09-01 15:15:00,39.1,39.12,39.08,39.11,70943.0,30.3929,30.4085,30.3774,30.4007,70943.0
2015-09-01 15:20:00,39.1,39.15,39.09,39.11,76312.0,30.3929,30.4318,30.3851,30.4007,76312.0
2015-09-01 15:25:00,39.1,39.12,39.03,39.04,65347.0,30.3929,30.4085,30.3385,30.3463,65347.0
2015-09-01 15:30:00,39.04,39.09,39.02,39.06,56203.0,30.3463,30.3851,30.3307,30.3618,56203.0
2015-09-01 15:35:00,39.06,39.09,39.0,39.02,184765.0,30.3618,30.3851,30.3152,30.3307,184765.0
2015-09-01 15:40:00,39.01,39.02,38.86,38.93,139786.0,30.3229,30.3307,30.2064,30.2608,139786.0
2015-09-01 15:45:00,38.93,39.05,38.93,39.0,229962.0,30.2608,30.354,30.2608,30.3152,229962.0
2015-09-01 15:50:00,39.0,39.1,38.99,39.09,233427.0,30.3152,30.3929,30.3074,30.3851,233427.0
2015-09-01 15:55:00,39.08,39.2,39.04,39.09,327099.0,30.3774,30.4706,30.3463,30.3851,327099.0
2015-09-02 09:30:00,39.36,39.54,39.35,39.41,83690.0,30.595,30.7349,30.5872,30.6339,83690.0
2015-09-02 09:35:00,39.41,39.61,39.4,39.57,24451.0,30.6339,30.7893,30.6261,30.7582,24451.0
2015-09-02 09:40:00,39.57,39.67,39.54,39.56,44773.0,30.7582,30.836,30.7349,30.7505,44773.0
2015-09-02 09:45:00,39.56,39.57,39.48,39.56,39408.0,30.7505,30.7582,30.6883,30.7505,39408.0
2015-09-02 09:50:00,39.57,39.6,39.54,39.6,30320.0,30.7582,30.7816,30.7349,30.7816,30320.0
2015-09-02 09:55:00,39.59,39.59,39.49,39.52,15708.0,30.7738,30.7738,30.6961,30.7194,15708.0
2015-09-02 10:00:00,39.51,39.53,39.48,39.51,29993.0,30.7116,30.7272,30.6883,30.7116,29993.0
2015-09-02 10:05:00,39.51,39.59,39.51,39.55,20944.0,30.7116,30.7738,30.7116,30.7427,20944.0
2015-09-02 10:10:00,39.54,39.54,39.42,39.44,161107.0,30.7349,30.7349,30.6416,30.6572,161107.0
2015-09-02 10:15:00,39.43,39.46,39.36,39.37,29446.0,30.6494,30.6727,30.595,30.6028,29446.0
2015-09-02 10:20:00,39.36,39.37,39.29,39.29,60580.0,30.595,30.6028,30.5406,30.5406,60580.0
2015-09-02 10:25:00,39.29,39.31,39.24,39.26,57036.0,30.5406,30.5561,30.5017,30.5173,57036.0
2015-09-02 10:30:00,39.25,39.3,39.19,39.3,55266.0,30.5095,30.5484,30.4629,30.5484,55266.0
2015-09-02 10:35:00,39.29,39.34,39.25,39.25,91783.0,30.5406,30.5795,30.5095,30.5095,91783.0
2015-09-02 10:40:00,39.26,39.28,39.22,39.24,84344.0,30.5173,30.5328,30.4862,30.5017,84344.0
2015-09-02 10:45:00,39.23,39.25,39.17,39.18,48410.0,30.494,30.5095,30.4473,30.4551,48410.0
2015-09-02 10:50:00,39.19,39.24,39.16,39.18,80322.0,30.4629,30.5017,30.4395,30.4551,80322.0
2015-09-02 10:55:00,39.19,39.27,39.17,39.23,44795.0,30.4629,30.5251,30.4473,30.494,44795.0
2015-09-02 11:00:00,39.24,39.26,39.21,39.24,19375.0,30.5017,30.5173,30.4784,30.5017,19375.0
2015-09-02 11:05:00,39.23,39.27,39.19,39.27,44731.0,30.494,30.5251,30.4629,30.5251,44731.0
2015-09-02 11:10:00,39.27,39.3,39.24,39.27,79569.0,30.5251,30.5484,30.5017,30.5251,79569.0
2015-09-02 11:15:00,39.27,39.33,39.24,39.3,77590.0,30.5251,30.5717,30.5017,30.5484,77590.0
2015-09-02 11:20:00,39.3,39.32,39.27,39.3,36300.0,30.5484,30.5639,30.5251,30.5484,36300.0
2015-09-02 11:25:00,39.31,39.33,39.29,39.32,28904.0,30.5561,30.5717,30.5406,30.5639,28904.0
2015-09-02 11:30:00,39.33,39.33,39.3,39.3,51242.0,30.5717,30.5717,30.5484,30.5484,51242.0
2015-09-02 11:35:00,39.3,39.31,39.24,39.27,48007.0,30.5484,30.5561,30.5017,30.5251,48007.0
2015-09-02 11:40:00,39.27,39.34,39.26,39.33,116900.0,30.5251,30.5795,30.5173,30.5717,116900.0
2015-09-02 11:45:00,39.32,39.35,39.32,39.33,70312.0,30.5639,30.5872,30.5639,30.5717,70312.0
2015-09-02 11:50:00,39.32,39.34,39.28,39.31,34089.0,30.5639,30.5795,30.5328,30.5561,34089.0
2015-09-02 11:55:00,39.3,39.36,39.29,39.36,20183.0,30.5484,30.595,30.5406,30.595,20183.0
2015-09-02 12:00:00,39.35,39.39,39.35,39.39,21687.0,30.5872,30.6183,30.5872,30.6183,21687.0
2015-09-02 12:05:00,39.39,39.43,39.39,39.4,26902.0,30.6183,30.6494,30.6183,30.6261,26902.0
2015-09-02 12:10:00,39.42,39.42,39.36,39.39,27827.0,30.6416,30.6416,30.595,30.6183,27827.0
2015-09-02 12:15:00,39.39,39.4,39.37,39.39,16021.0,30.6183,30.6261,30.6028,30.6183,16021.0
2015-09-02 12:20:00,39.4,39.45,39.39,39.45,18367.0,30.6261,30.665,30.6183,30.665,18367.0
2015-09-02 12:25:00,39.45,39.51,39.42,39.51,26250.0,30.665,30.7116,30.6416,30.7116,26250.0
2015-09-02 12:30:00,39.5,39.52,39.48,39.49,19122.0,30.7038,30.7194,30.6883,30.6961,19122.0
2015-09-02 12:35:00,39.5,39.57,39.5,39.57,28435.0,30.7038,30.7582,30.7038,30.7582,28435.0
2015-09-02 12:40:00,39.55,39.58,39.55,39.58,23494.0,30.7427,30.766,30.7427,30.766,23494.0
2015-09-02 12:45:00,39.58,39.62,39.56,39.62,26375.0,30.766,30.7971,30.7505,30.7971,26375.0
2015-09-02 12:50:00,39.62,39.62,39.56,39.57,39149.0,30.7971,30.7971,30.7505,30.7582,39149.0
2015-09-02 12:55:00,39.57,39.63,39.56,39.62,29648.0,30.7582,30.8049,30.7505,30.7971,29648.0
2015-09-02 13:00:00,39.63,39.63,39.59,39.61,20000.0,30.8049,30.8049,30.7738,30.7893,20000.0
2015-09-02 13:05:00,39.61,39.63,39.59,39.6,12901.0,30.7893,30.8049,30.7738,30.7816,12901.0
2015-09-02 13:10:00,39.61,39.63,39.61,39.61,12688.0,30.7893,30.8049,30.7893,30.7893,12688.0
2015-09-02 13:15:00,39.61,39.61,39.59,39.59,12152.0,30.7893,30.7893,30.7738,30.7738,12152.0
2015-09-02 13:20:00,39.59,39.66,39.59,39.63,21718.0,30.7738,30.8282,30.7738,30.8049,21718.0
2015-09-02 13:25:00,39.63,39.64,39.6,39.64,18141.0,30.8049,30.8127,30.7816,30.8127,18141.0
2015-09-02 13:30:00,39.63,39.64,39.56,39.57,14783.0,30.8049,30.8127,30.7505,30.7582,14783.0
2015-09-02 13:35:00,39.57,39.57,39.52,39.53,12733.0,30.7582,30.7582,30.7194,30.7272,12733.0
2015-09-02 13:40:00,39.54,39.55,39.52,39.54,15770.0,30.7349,30.7427,30.7194,30.7349,15770.0
2015-09-02 13:45:00,39.54,39.55,39.53,39.54,12641.0,30.7349,30.7427,30.7272,30.7349,12641.0
2015-09-02 13:50:00,39.54,39.54,39.5,39.54,16038.0,30.7349,30.7349,30.7038,30.7349,16038.0
2015-09-02 13:55:00,39.53,39.56,39.52,39.53,21809.0,30.7272,30.7505,30.7194,30.7272,21809.0
2015-09-02 14:00:00,39.53,39.57,39.5,39.52,27050.0,30.7272,30.7582,30.7038,30.7194,27050.0
2015-09-02 14:05:00,39.52,39.56,39.52,39.53,21410.0,30.7194,30.7505,30.7194,30.7272,21410.0
2015-09-02 14:10:00,39.53,39.59,39.53,39.57,21098.0,30.7272,30.7738,30.7272,30.7582,21098.0
2015-09-02 14:15:00,39.58,39.6,39.57,39.59,26273.0,30.766,30.7816,30.7582,30.7738,26273.0
2015-09-02 14:20:00,39.59,39.6,39.56,39.57,24365.0,30.7738,30.7816,30.7505,30.7582,24365.0
2015-09-02 14:25:00,39.58,39.59,39.54,39.55,32816.0,30.766,30.7738,30.7349,30.7427,32816.0
2015-09-02 14:30:00,39.55,39.56,39.5,39.51,30418.0,30.7427,30.7505,30.7038,30.7116,30418.0
2015-09-02 14:35:00,39.51,39.53,39.47,39.47,33461.0,30.7116,30.7272,30.6805,30.6805,33461.0
2015-09-02 14:40:00,39.48,39.5,39.45,39.45,33975.0,30.6883,30.7038,30.665,30.665,33975.0
2015-09-02 14:45:00,39.45,39.47,39.44,39.47,27948.0,30.665,30.6805,30.6572,30.6805,27948.0
2015-09-02 14:50:00,39.48,39.51,39.46,39.5,27460.0,30.6883,30.7116,30.6727,30.7038,27460.0
2015-09-02 14:55:00,39.49,39.55,39.49,39.54,36789.0,30.6961,30.7427,30.6961,30.7349,36789.0
2015-09-02 15:00:00,39.55,39.64,39.53,39.61,58748.0,30.7427,30.8127,30.7272,30.7893,58748.0
2015-09-02 15:05:00,39.62,39.63,39.56,39.57,27088.0,30.7971,30.8049,30.7505,30.7582,27088.0
2015-09-02 15:10:00,39.57,39.59,39.5,39.51,31951.0,30.7582,30.7738,30.7038,30.7116,31951.0
2015-09-02 15:15:00,39.51,39.53,39.47,39.52,34570.0,30.7116,30.7272,30.6805,30.7194,34570.0
2015-09-02 15:20:00,39.52,39.54,39.49,39.53,130424.0,30.7194,30.7349,30.6961,30.7272,130424.0
2015-09-02 15:25:00,39.54,39.59,39.53,39.58,38580.0,30.7349,30.7738,30.7272,30.766,38580.0
2015-09-02 15:30:00,39.57,39.57,39.55,39.55,29810.0,30.7582,30.7582,30.7427,30.7427,29810.0
2015-09-02 15:35:00,39.56,39.6,39.55,39.59,38719.0,30.7505,30.7816,30.7427,30.7738,38719.0
2015-09-02 15:40:00,39.58,39.61,39.58,39.61,40094.0,30.766,30.7893,30.766,30.7893,40094.0
2015-09-02 15:45:00,39.62,39.66,39.61,39.61,129422.0,30.7971,30.8282,30.7893,30.7893,129422.0
2015-09-02 15:50:00,39.62,39.68,39.61,39.66,137386.0,30.7971,30.8437,30.7893,30.8282,137386.0
2015-09-02 15:55:00,39.66,39.76,39.64,39.75,367407.0,30.8282,30.9059,30.8127,30.8982,367407.0
2015-09-03 09:30:00,39.69,39.97,39.69,39.97,87986.0,30.8515,31.0692,30.8515,31.0692,87986.0
2015-09-03 09:35:00,39.97,40.05,39.94,39.99,30528.0,31.0692,31.1314,31.0458,31.0847,30528.0
2015-09-03 09:40:00,39.99,40.06,39.98,39.99,41154.0,31.0847,31.1391,31.0769,31.0847,41154.0
2015-09-03 09:45:00,39.99,40.08,39.99,40.03,31375.0,31.0847,31.1547,31.0847,31.1158,31375.0
2015-09-03 09:50:00,40.04,40.05,39.9,39.9,45452.0,31.1236,31.1314,31.0148,31.0148,45452.0
2015-09-03 09:55:00,39.9,39.91,39.85,39.88,89748.0,31.0148,31.0225,30.9759,30.9992,89748.0
2015-09-03 10:00:00,39.88,39.94,39.87,39.88,42477.0,30.9992,31.0458,30.9914,30.9992,42477.0
2015-09-03 10:05:00,39.88,39.95,39.88,39.95,55886.0,30.9992,31.0536,30.9992,31.0536,55886.0
2015-09-03 10:10:00,39.95,39.96,39.9,39.95,143563.0,31.0536,31.0614,31.0148,31.0536,143563.0
2015-09-03 10:15:00,39.95,39.96,39.9,39.96,75030.0,31.0536,31.0614,31.0148,31.0614,75030.0
2015-09-03 10:20:00,39.96,40.04,39.96,40.0,41308.0,31.0614,31.1236,31.0614,31.0925,41308.0
2015-09-03 10:25:00,40.01,40.08,40.01,40.02,69220.0,31.1003,31.1547,31.1003,31.108,69220.0
2015-09-03 10:30:00,40.02,40.05,40.01,40.04,35698.0,31.108,31.1314,31.1003,31.1236,35698.0
2015-09-03 10:35:00,40.04,40.06,40.02,40.04,45706.0,31.1236,31.1391,31.108,31.1236,45706.0
2015-09-03 10:40:00,40.04,40.06,40.03,40.05,24668.0,31.1236,31.1391,31.1158,31.1314,24668.0
2015-09-03 10:45:00,40.05,40.05,40.02,40.04,19928.0,31.1314,31.1314,31.108,31.1236,19928.0
2015-09-03 10:50:00,40.04,40.11,40.04,40.09,40028.0,31.1236,31.178,31.1236,31.1624,40028.0
2015-09-03 10:55:00,40.09,40.11,40.07,40.09,46882.0,31.1624,31.178,31.1469,31.1624,46882.0
2015-09-03 11:00:00,40.09,40.11,40.06,40.09,22446.0,31.1624,31.178,31.1391,31.1624,22446.0
2015-09-03 11:05:00,40.09,40.11,40.04,40.06,144368.0,31.1624,31.178,31.1236,31.1391,144368.0
2015-09-03 11:10:00,40.06,40.06,40.0,40.04,114913.0,31.1391,31.1391,31.0925,31.1236,114913.0
2015-09-03 11:15:00,40.05,40.08,40.04,40.08,13642.0,31.1314,31.1547,31.1236,31.1547,13642.0
2015-09-03 11:20:00,40.07,40.07,40.03,40.05,32801.0,31.1469,31.1469,31.1158,31.1314,32801.0
2015-09-03 11:25:00,40.04,40.07,40.03,40.07,72375.0,31.1236,31.1469,31.1158,31.1469,72375.0
2015-09-03 11:30:00,40.07,40.09,40.05,40.07,19534.0,31.1469,31.1624,31.1314,31.1469,19534.0
2015-09-03 11:35:00,40.07,40.1,40.06,40.07,19740.0,31.1469,31.1702,31.1391,31.1469,19740.0
2015-09-03 11:40:00,40.07,40.1,40.07,40.09,15601.0,31.1469,31.1702,31.1469,31.1624,15601.0
2015-09-03 11:45:00,40.09,40.11,40.06,40.06,30029.0,31.1624,31.178,31.1391,31.1391,30029.0
2015-09-03 11:50:00,40.06,40.07,40.02,40.04,35567.0,31.1391,31.1469,31.108,31.1236,35567.0
2015-09-03 11:55:00,40.04,40.11,40.03,40.1,85698.0,31.1236,31.178,31.1158,31.1702,85698.0
2015-09-03 12:00:00,40.1,40.1,40.06,40.1,15677.0,31.1702,31.1702,31.1391,31.1702,15677.0
2015-09-03 12:05:00,40.1,40.12,40.06,40.07,38497.0,31.1702,31.1858,31.1391,31.1469,38497.0
2015-09-03 12:10:00,40.06,40.07,40.02,40.04,25869.0,31.1391,31.1469,31.108,31.1236,25869.0
2015-09-03 12:15:00,40.05,40.08,40.04,40.08,14612.0,31.1314,31.1547,31.1236,31.1547,14612.0
2015-09-03 12:20:00,40.08,40.08,40.05,40.06,10956.0,31.1547,31.1547,31.1314,31.1391,10956.0
2015-09-03 12:25:00,40.07,40.08,40.05,40.07,15461.0,31.1469,31.1547,31.1314,31.1469,15461.0
2015-09-03 12:30:00,40.07,40.07,40.02,40.04,23283.0,31.1469,31.1469,31.108,31.1236,23283.0
2015-09-03 12:35:00,40.04,40.05,40.0,40.01,26430.0,31.1236,31.1314,31.0925,31.1003,26430.0
2015-09-03 12:40:00,40.0,40.05,39.98,40.05,62180.0,31.0925,31.1314,31.0769,31.1314,62180.0
2015-09-03 12:45:00,40.05,40.08,40.05,40.06,19418.0,31.1314,31.1547,31.1314,31.1391,19418.0
2015-09-03 12:50:00,40.07,40.08,40.04,40.05,11936.0,31.1469,31.1547,31.1236,31.1314,11936.0
2015-09-03 12:55:00,40.07,40.08,40.05,40.07,17205.0,31.1469,31.1547,31.1314,31.1469,17205.0
2015-09-03 13:00:00,40.07,40.08,40.06,40.08,21318.0,31.1469,31.1547,31.1391,31.1547,21318.0
2015-09-03 13:05:00,40.07,40.08,39.97,39.98,40194.0,31.1469,31.1547,31.0692,31.0769,40194.0
2015-09-03 13:10:00,39.98,40.0,39.98,39.99,25498.0,31.0769,31.0925,31.0769,31.0847,25498.0
2015-09-03 13:15:00,39.99,40.03,39.98,40.03,43839.0,31.0847,31.1158,31.0769,31.1158,43839.0
2015-09-03 13:20:00,40.03,40.04,40.0,40.03,23970.0,31.1158,31.1236,31.0925,31.1158,23970.0
2015-09-03 13:25:00,40.03,40.08,40.03,40.05,23369.0,31.1158,31.1547,31.1158,31.1314,23369.0
2015-09-03 13:30:00,40.05,40.07,40.02,40.04,30335.0,31.1314,31.1469,31.108,31.1236,30335.0
2015-09-03 13:35:00,40.05,40.05,40.02,40.05,20654.0,31.1314,31.1314,31.108,31.1314,20654.0
2015-09-03 13:40:00,40.04,40.05,40.0,40.0,28807.0,31.1236,31.1314,31.0925,31.0925,28807.0
2015-09-03 13:45:00,40.01,40.04,40.0,40.02,24232.0,31.1003,31.1236,31.0925,31.108,24232.0
2015-09-03 13:50:00,40.02,40.04,39.98,40.03,33768.0,31.108,31.1236,31.0769,31.1158,33768.0
2015-09-03 13:55:00,40.03,40.04,39.95,39.95,22468.0,31.1158,31.1236,31.0536,31.0536,22468.0
2015-09-03 14:00:00,39.96,40.0,39.94,39.99,37570.0,31.0614,31.0925,31.0458,31.0847,37570.0
2015-09-03 14:05:00,39.99,40.01,39.91,39.91,32906.0,31.0847,31.1003,31.0225,31.0225,32906.0
2015-09-03 14:10:00,39.92,39.98,39.92,39.96,32453.0,31.0303,31.0769,31.0303,31.0614,32453.0
2015-09-03 14:15:00,39.97,40.0,39.95,39.98,22412.0,31.0692,31.0925,31.0536,31.0769,22412.0
2015-09-03 14:20:00,39.97,39.98,39.93,39.96,21845.0,31.0692,31.0769,31.0381,31.0614,21845.0
2015-09-03 14:25:00,39.96,39.99,39.95,39.98,23113.0,31.0614,31.0847,31.0536,31.0769,23113.0
2015-09-03 14:30:00,39.98,40.0,39.97,39.98,15113.0,31.0769,31.0925,31.0692,31.0769,15113.0
2015-09-03 14:35:00,39.98,40.02,39.97,40.01,53531.0,31.0769,31.108,31.0692,31.1003,53531.0
2015-09-03 14:40:00,40.01,40.07,40.01,40.07,42464.0,31.1003,31.1469,31.1003,31.1469,42464.0
2015-09-03 14:45:00,40.07,40.07,40.0,40.02,20423.0,31.1469,31.1469,31.0925,31.108,20423.0
2015-09-03 14:50:00,40.01,40.02,39.98,40.0,40674.0,31.1003,31.108,31.0769,31.0925,40674.0
2015-09-03 14:55:00,40.0,40.01,39.96,40.01,58797.0,31.0925,31.1003,31.0614,31.1003,58797.0
2015-09-03 15:00:00,40.01,40.02,39.99,40.02,26057.0,31.1003,31.108,31.0847,31.108,26057.0
2015-09-03 15:05:00,40.02,40.03,39.94,39.95,64020.0,31.108,31.1158,31.0458,31.0536,64020.0
2015-09-03 15:10:00,39.95,40.03,39.95,40.02,48212.0,31.0536,31.1158,31.0536,31.108,48212.0
2015-09-03 15:15:00,40.01,40.02,39.96,39.97,30076.0,31.1003,31.108,31.0614,31.0692,30076.0
2015-09-03 15:20:00,39.97,40.01,39.97,39.98,48435.0,31.0692,31.1003,31.0692,31.0769,48435.0
2015-09-03 15:25:00,39.98,39.98,39.92,39.93,111651.0,31.0769,31.0769,31.0303,31.0381,111651.0
2015-09-03 15:30:00,39.92,39.93,39.87,39.88,64901.0,31.0303,31.0381,30.9914,30.9992,64901.0
2015-09-03 15:35:00,39.89,39.9,39.8,39.86,102836.0,31.007,31.0148,30.937,30.9837,102836.0
2015-09-03 15:40:00,39.86,39.91,39.83,39.87,73672.0,30.9837,31.0225,30.9603,30.9914,73672.0
2015-09-03 15:45:00,39.87,39.94,39.86,39.92,103831.0,30.9914,31.0458,30.9837,31.0303,103831.0
2015-09-03 15:50:00,39.91,39.95,39.91,39.94,124306.0,31.0225,31.0536,31.0225,31.0458,124306.0
2015-09-03 15:55:00,39.93,39.98,39.89,39.91,191227.0,31.0381,31.0769,31.007,31.0225,191227.0
2015-09-04 09:30:00,39.56,39.6,39.46,39.54,41220.0,30.7505,30.7816,30.6727,30.7349,41220.0
2015-09-04 09:35:00,39.54,39.57,39.46,39.55,24106.0,30.7349,30.7582,30.6727,30.7427,24106.0
2015-09-04 09:40:00,39.53,39.56,39.45,39.51,48135.0,30.7272,30.7505,30.665,30.7116,48135.0
2015-09-04 09:45:00,39.52,39.57,39.48,39.56,39547.0,30.7194,30.7582,30.6883,30.7505,39547.0
2015-09-04 09:50:00,39.55,39.56,39.47,39.55,58496.0,30.7427,30.7505,30.6805,30.7427,58496.0
2015-09-04 09:55:00,39.54,39.57,39.48,39.55,45459.0,30.7349,30.7582,30.6883,30.7427,45459.0
2015-09-04 10:00:00,39.55,39.6,39.52,39.57,35836.0,30.7427,30.7816,30.7194,30.7582,35836.0
2015-09-04 10:05:00,39.56,39.56,39.51,39.53,84442.0,30.7505,30.7505,30.7116,30.7272,84442.0
2015-09-04 10:10:00,39.53,39.55,39.51,39.53,49377.0,30.7272,30.7427,30.7116,30.7272,49377.0
2015-09-04 10:15:00,39.54,39.55,39.46,39.47,62224.0,30.7349,30.7427,30.6727,30.6805,62224.0
2015-09-04 10:20:00,39.46,39.56,39.45,39.5,23718.0,30.6727,30.7505,30.665,30.7038,23718.0
2015-09-04 10:25:00,39.51,39.58,39.49,39.57,17059.0,30.7116,30.766,30.6961,30.7582,17059.0
2015-09-04 10:30:00,39.56,39.6,39.52,39.53,40584.0,30.7505,30.7816,30.7194,30.7272,40584.0
2015-09-04 10:35:00,39.53,39.56,39.5,39.55,65972.0,30.7272,30.7505,30.7038,30.7427,65972.0
2015-09-04 10:40:00,39.56,39.56,39.49,39.51,75226.0,30.7505,30.7505,30.6961,30.7116,75226.0
2015-09-04 10:45:00,39.51,39.54,39.49,39.51,34785.0,30.7116,30.7349,30.6961,30.7116,34785.0
2015-09-04 10:50:00,39.51,39.56,39.5,39.52,37842.0,30.7116,30.7505,30.7038,30.7194,37842.0
2015-09-04 10:55:00,39.52,39.54,39.5,39.53,40687.0,30.7194,30.7349,30.7038,30.7272,40687.0
2015-09-04 11:00:00,39.54,39.6,39.52,39.53,25553.0,30.7349,30.7816,30.7194,30.7272,25553.0
2015-09-04 11:05:00,39.53,39.58,39.53,39.56,27990.0,30.7272,30.766,30.7272,30.7505,27990.0
2015-09-04 11:10:00,39.56,39.6,39.55,39.59,29900.0,30.7505,30.7816,30.7427,30.7738,29900.0
2015-09-04 11:15:00,39.59,39.62,39.59,39.61,40811.0,30.7738,30.7971,30.7738,30.7893,40811.0
2015-09-04 11:20:00,39.6,39.64,39.59,39.63,38906.0,30.7816,30.8127,30.7738,30.8049,38906.0
2015-09-04 11:25:00,39.62,39.65,39.61,39.64,28468.0,30.7971,30.8204,30.7893,30.8127,28468.0
2015-09-04 11:30:00,39.63,39.63,39.56,39.59,38052.0,30.8049,30.8049,30.7505,30.7738,38052.0
2015-09-04 11:35:00,39.58,39.61,39.56,39.58,35283.0,30.766,30.7893,30.7505,30.766,35283.0
2015-09-04 11:40:00,39.58,39.61,39.57,39.6,21627.0,30.766,30.7893,30.7582,30.7816,21627.0
2015-09-04 11:45:00,39.6,39.63,39.58,39.61,15106.0,30.7816,30.8049,30.766,30.7893,15106.0
2015-09-04 11:50:00,39.61,39.61,39.56,39.56,15238.0,30.7893,30.7893,30.7505,30.7505,15238.0
2015-09-04 11:55:00,39.57,39.59,39.55,39.56,26346.0,30.7582,30.7738,30.7427,30.7505,26346.0
2015-09-04 12:00:00,39.56,39.58,39.54,39.55,67942.0,30.7505,30.766,30.7349,30.7427,67942.0
2015-09-04 12:05:00,39.55,39.56,39.54,39.55,40873.0,30.7427,30.7505,30.7349,30.7427,40873.0
2015-09-04 12:10:00,39.56,39.56,39.54,39.55,86135.0,30.7505,30.7505,30.7349,30.7427,86135.0
2015-09-04 12:15:00,39.55,39.57,39.54,39.55,112181.0,30.7427,30.7582,30.7349,30.7427,112181.0
2015-09-04 12:20:00,39.55,39.55,39.52,39.53,27122.0,30.7427,30.7427,30.7194,30.7272,27122.0
2015-09-04 12:25:00,39.53,39.55,39.52,39.54,34624.0,30.7272,30.7427,30.7194,30.7349,34624.0
2015-09-04 12:30:00,39.54,39.56,39.52,39.54,32896.0,30.7349,30.7505,30.7194,30.7349,32896.0
2015-09-04 12:35:00,39.55,39.55,39.52,39.55,22506.0,30.7427,30.7427,30.7194,30.7427,22506.0
2015-09-04 12:40:00,39.55,39.55,39.52,39.54,17791.0,30.7427,30.7427,30.7194,30.7349,17791.0
2015-09-04 12:45:00,39.53,39.58,39.52,39.56,50574.0,30.7272,30.766,30.7194,30.7505,50574.0
2015-09-04 12:50:00,39.55,39.58,39.54,39.57,35665.0,30.7427,30.766,30.7349,30.7582,35665.0
2015-09-04 12:55:00,39.57,39.58,39.52,39.54,25309.0,30.7582,30.766,30.7194,30.7349,25309.0
2015-09-04 13:00:00,39.54,39.54,39.5,39.52,56208.0,30.7349,30.7349,30.7038,30.7194,56208.0
2015-09-04 13:05:00,39.52,39.55,39.5,39.54,47810.0,30.7194,30.7427,30.7038,30.7349,47810.0
2015-09-04 13:10:00,39.54,39.55,39.46,39.47,24049.0,30.7349,30.7427,30.6727,30.6805,24049.0
2015-09-04 13:15:00,39.47,39.52,39.46,39.51,32884.0,30.6805,30.7194,30.6727,30.7116,32884.0
2015-09-04 13:20:00,39.51,39.52,39.46,39.49,59506.0,30.7116,30.7194,30.6727,30.6961,59506.0
2015-09-04 13:25:00,39.49,39.51,39.47,39.49,27475.0,30.6961,30.7116,30.6805,30.6961,27475.0
2015-09-04 13:30:00,39.49,39.52,39.47,39.51,25455.0,30.6961,30.7194,30.6805,30.7116,25455.0
2015-09-04 13:35:00,39.52,39.53,39.49,39.5,20547.0,30.7194,30.7272,30.6961,30.7038,20547.0
2015-09-04 13:40:00,39.51,39.52,39.47,39.48,24272.0,30.7116,30.7194,30.6805,30.6883,24272.0
2015-09-04 13:45:00,39.49,39.52,39.48,39.49,24824.0,30.6961,30.7194,30.6883,30.6961,24824.0
2015-09-04 13:50:00,39.5,39.54,39.49,39.51,23439.0,30.7038,30.7349,30.6961,30.7116,23439.0
2015-09-04 13:55:00,39.5,39.52,39.47,39.49,20980.0,30.7038,30.7194,30.6805,30.6961,20980.0
2015-09-04 14:00:00,39.49,39.49,39.45,39.46,28708.0,30.6961,30.6961,30.665,30.6727,28708.0
2015-09-04 14:05:00,39.46,39.48,39.44,39.46,71105.0,30.6727,30.6883,30.6572,30.6727,71105.0
2015-09-04 14:10:00,39.45,39.47,39.44,39.46,51463.0,30.665,30.6805,30.6572,30.6727,51463.0
2015-09-04 14:15:00,39.45,39.46,39.37,39.38,46925.0,30.665,30.6727,30.6028,30.6106,46925.0
2015-09-04 14:20:00,39.38,39.4,39.33,39.34,41420.0,30.6106,30.6261,30.5717,30.5795,41420.0
2015-09-04 14:25:00,39.34,39.37,39.32,39.37,34547.0,30.5795,30.6028,30.5639,30.6028,34547.0
2015-09-04 14:30:00,39.37,39.42,39.36,39.4,58496.0,30.6028,30.6416,30.595,30.6261,58496.0
2015-09-04 14:35:00,39.4,39.42,39.39,39.41,39562.0,30.6261,30.6416,30.6183,30.6339,39562.0
2015-09-04 14:40:00,39.42,39.46,39.41,39.46,32449.0,30.6416,30.6727,30.6339,30.6727,32449.0
2015-09-04 14:45:00,39.45,39.48,39.43,39.46,36872.0,30.665,30.6883,30.6494,30.6727,36872.0
2015-09-04 14:50:00,39.46,39.5,39.45,39.49,49619.0,30.6727,30.7038,30.665,30.6961,49619.0
2015-09-04 14:55:00,39.49,39.51,39.46,39.51,46614.0,30.6961,30.7116,30.6727,30.7116,46614.0
2015-09-04 15:00:00,39.51,39.53,39.49,39.51,47926.0,30.7116,30.7272,30.6961,30.7116,47926.0
2015-09-04 15:05:00,39.51,39.57,39.51,39.56,75403.0,30.7116,30.7582,30.7116,30.7505,75403.0
2015-09-04 15:10:00,39.56,39.57,39.52,39.55,68596.0,30.7505,30.7582,30.7194,30.7427,68596.0
2015-09-04 15:15:00,39.55,39.58,39.54,39.57,66945.0,30.7427,30.766,30.7349,30.7582,66945.0
2015-09-04 15:20:00,39.57,39.6,39.56,39.58,74944.0,30.7582,30.7816,30.7505,30.766,74944.0
2015-09-04 15:25:00,39.59,39.59,39.52,39.57,52066.0,30.7738,30.7738,30.7194,30.7582,52066.0
2015-09-04 15:30:00,39.57,39.66,39.53,39.65,81029.0,30.7582,30.8282,30.7272,30.8204,81029.0
2015-09-04 15:35:00,39.64,39.69,39.61,39.62,87680.0,30.8127,30.8515,30.7893,30.7971,87680.0
2015-09-04 15:40:00,39.61,39.68,39.6,39.62,93690.0,30.7893,30.8437,30.7816,30.7971,93690.0
2015-09-04 15:45:00,39.62,39.75,39.59,39.71,157027.0,30.7971,30.8982,30.7738,30.8671,157027.0
2015-09-04 15:50:00,39.71,39.72,39.61,39.64,158422.0,30.8671,30.8748,30.7893,30.8127,158422.0
2015-09-04 15:55:00,39.63,39.65,39.55,39.55,352607.0,30.8049,30.8204,30.7427,30.7427,352607.0
2015-09-08 09:30:00,40.17,40.17,40.02,40.07,106213.0,31.2246,31.2246,31.108,31.1469,106213.0
2015-09-08 09:35:00,40.07,40.08,39.88,39.9,97147.0,31.1469,31.1547,30.9992,31.0148,97147.0
2015-09-08 09:40:00,39.92,39.92,39.85,39.91,76220.0,31.0303,31.0303,30.9759,31.0225,76220.0
2015-09-08 09:45:00,39.91,39.97,39.9,39.95,70090.0,31.0225,31.0692,31.0148,31.0536,70090.0
2015-09-08 09:50:00,39.95,40.06,39.95,40.03,97052.0,31.0536,31.1391,31.0536,31.1158,97052.0
2015-09-08 09:55:00,40.03,40.03,39.95,39.95,71725.0,31.1158,31.1158,31.0536,31.0536,71725.0
2015-09-08 10:00:00,39.95,39.97,39.93,39.94,63868.0,31.0536,31.0692,31.0381,31.0458,63868.0
2015-09-08 10:05:00,39.94,39.97,39.94,39.94,40363.0,31.0458,31.0692,31.0458,31.0458,40363.0
2015-09-08 10:10:00,39.95,39.96,39.93,39.93,33411.0,31.0536,31.0614,31.0381,31.0381,33411.0
2015-09-08 10:15:00,39.93,39.95,39.89,39.89,84604.0,31.0381,31.0536,31.007,31.007,84604.0
2015-09-08 10:20:00,39.89,39.91,39.86,39.9,91878.0,31.007,31.0225,30.9837,31.0148,91878.0
2015-09-08 10:25:00,39.9,39.9,39.88,39.89,56025.0,31.0148,31.0148,30.9992,31.007,56025.0
2015-09-08 10:30:00,39.9,39.91,39.87,39.87,88169.0,31.0148,31.0225,30.9914,30.9914,88169.0
2015-09-08 10:35:00,39.87,39.91,39.86,39.88,89921.0,30.9914,31.0225,30.9837,30.9992,89921.0
2015-09-08 10:40:00,39.88,39.89,39.85,39.85,51656.0,30.9992,31.007,30.9759,30.9759,51656.0
2015-09-08 10:45:00,39.85,39.86,39.83,39.83,53206.0,30.9759,30.9837,30.9603,30.9603,53206.0
2015-09-08 10:50:00,39.83,39.86,39.81,39.81,105002.0,30.9603,30.9837,30.9448,30.9448,105002.0
2015-09-08 10:55:00,39.81,39.86,39.78,39.84,58563.0,30.9448,30.9837,30.9215,30.9681,58563.0
2015-09-08 11:00:00,39.83,39.84,39.81,39.82,43718.0,30.9603,30.9681,30.9448,30.9526,43718.0
2015-09-08 11:05:00,39.82,39.84,39.79,39.8,68452.0,30.9526,30.9681,30.9293,30.937,68452.0
2015-09-08 11:10:00,39.81,39.82,39.79,39.79,41758.0,30.9448,30.9526,30.9293,30.9293,41758.0
2015-09-08 11:15:00,39.8,39.8,39.77,39.77,73896.0,30.937,30.937,30.9137,30.9137,73896.0
2015-09-08 11:20:00,39.78,39.88,39.77,39.88,75780.0,30.9215,30.9992,30.9137,30.9992,75780.0
2015-09-08 11:25:00,39.87,39.88,39.86,39.87,61451.0,30.9914,30.9992,30.9837,30.9914,61451.0
2015-09-08 11:30:00,39.87,39.89,39.86,39.88,109827.0,30.9914,31.007,30.9837,30.9992,109827.0
2015-09-08 11:35:00,39.88,39.9,39.87,39.9,75256.0,30.9992,31.0148,30.9914,31.0148,75256.0
2015-09-08 11:40:00,39.89,39.91,39.89,39.9,142192.0,31.007,31.0225,31.007,31.0148,142192.0
2015-09-08 11:45:00,39.89,39.9,39.87,39.87,76596.0,31.007,31.0148,30.9914,30.9914,76596.0
2015-09-08 11:50:00,39.87,39.88,39.83,39.83,63345.0,30.9914,30.9992,30.9603,30.9603,63345.0
2015-09-08 11:55:00,39.83,39.84,39.82,39.84,45336.0,30.9603,30.9681,30.9526,30.9681,45336.0
2015-09-08 12:00:00,39.83,39.83,39.8,39.83,99430.0,30.9603,30.9603,30.937,30.9603,99430.0
2015-09-08 12:05:00,39.83,39.83,39.82,39.82,22903.0,30.9603,30.9603,30.9526,30.9526,22903.0
2015-09-08 12:10:00,39.83,39.86,39.82,39.86,60220.0,30.9603,30.9837,30.9526,30.9837,60220.0
2015-09-08 12:15:00,39.87,39.89,39.86,39.89,36243.0,30.9914,31.007,30.9837,31.007,36243.0
2015-09-08 12:20:00,39.89,39.9,39.88,39.89,66120.0,31.007,31.0148,30.9992,31.007,66120.0
2015-09-08 12:25:00,39.9,39.91,39.88,39.9,33646.0,31.0148,31.0225,30.9992,31.0148,33646.0
2015-09-08 12:30:00,39.91,39.95,39.9,39.94,48092.0,31.0225,31.0536,31.0148,31.0458,48092.0
2015-09-08 12:35:00,39.95,39.97,39.94,39.96,28392.0,31.0536,31.0692,31.0458,31.0614,28392.0
2015-09-08 12:40:00,39.95,39.97,39.95,39.97,26501.0,31.0536,31.0692,31.0536,31.0692,26501.0
2015-09-08 12:45:00,39.97,39.97,39.94,39.95,37119.0,31.0692,31.0692,31.0458,31.0536,37119.0
2015-09-08 12:50:00,39.95,39.96,39.94,39.95,32852.0,31.0536,31.0614,31.0458,31.0536,32852.0
2015-09-08 12:55:00,39.94,39.95,39.93,39.93,22714.0,31.0458,31.0536,31.0381,31.0381,22714.0
2015-09-08 13:00:00,39.93,39.97,39.93,39.94,34696.0,31.0381,31.0692,31.0381,31.0458,34696.0
2015-09-08 13:05:00,39.94,39.96,39.93,39.95,28301.0,31.0458,31.0614,31.0381,31.0536,28301.0
2015-09-08 13:10:00,39.95,39.98,39.94,39.98,29565.0,31.0536,31.0769,31.0458,31.0769,29565.0
2015-09-08 13:15:00,39.98,39.98,39.96,39.96,33951.0,31.0769,31.0769,31.0614,31.0614,33951.0
2015-09-08 13:20:00,39.96,39.97,39.95,39.96,23727.0,31.0614,31.0692,31.0536,31.0614,23727.0
2015-09-08 13:25:00,39.96,39.97,39.94,39.95,27927.0,31.0614,31.0692,31.0458,31.0536,27927.0
2015-09-08 13:30:00,39.94,39.95,39.93,39.95,32747.0,31.0458,31.0536,31.0381,31.0536,32747.0
2015-09-08 13:35:00,39.95,39.98,39.94,39.97,22912.0,31.0536,31.0769,31.0458,31.0692,22912.0
2015-09-08 13:40:00,39.98,40.0,39.97,39.98,31814.0,31.0769,31.0925,31.0692,31.0769,31814.0
2015-09-08 13:45:00,39.98,40.0,39.98,39.99,29786.0,31.0769,31.0925,31.0769,31.0847,29786.0
2015-09-08 13:50:00,39.99,40.02,39.99,40.01,76254.0,31.0847,31.108,31.0847,31.1003,76254.0
2015-09-08 13:55:00,40.01,40.06,40.01,40.06,35730.0,31.1003,31.1391,31.1003,31.1391,35730.0
2015-09-08 14:00:00,40.07,40.08,40.05,40.05,67680.0,31.1469,31.1547,31.1314,31.1314,67680.0
2015-09-08 14:05:00,40.05,40.06,40.03,40.05,71935.0,31.1314,31.1391,31.1158,31.1314,71935.0
2015-09-08 14:10:00,40.05,40.06,40.02,40.02,47555.0,31.1314,31.1391,31.108,31.108,47555.0
2015-09-08 14:15:00,40.03,40.08,40.03,40.06,61141.0,31.1158,31.1547,31.1158,31.1391,61141.0
2015-09-08 14:20:00,40.05,40.09,40.04,40.08,36159.0,31.1314,31.1624,31.1236,31.1547,36159.0
2015-09-08 14:25:00,40.09,40.11,40.08,40.1,28335.0,31.1624,31.178,31.1547,31.1702,28335.0
2015-09-08 14:30:00,40.1,40.12,40.04,40.05,97915.0,31.1702,31.1858,31.1236,31.1314,97915.0
2015-09-08 14:35:00,40.06,40.11,40.05,40.09,42664.0,31.1391,31.178,31.1314,31.1624,42664.0
2015-09-08 14:40:00,40.09,40.1,40.06,40.07,66839.0,31.1624,31.1702,31.1391,31.1469,66839.0
2015-09-08 14:45:00,40.07,40.07,40.02,40.02,55456.0,31.1469,31.1469,31.108,31.108,55456.0
2015-09-08 14:50:00,40.02,40.03,39.96,39.96,87952.0,31.108,31.1158,31.0614,31.0614,87952.0
2015-09-08 14:55:00,39.96,40.0,39.95,39.99,81376.0,31.0614,31.0925,31.0536,31.0847,81376.0
2015-09-08 15:00:00,39.99,40.01,39.96,39.98,139134.0,31.0847,31.1003,31.0614,31.0769,139134.0
2015-09-08 15:05:00,39.98,39.99,39.94,39.96,30186.0,31.0769,31.0847,31.0458,31.0614,30186.0
2015-09-08 15:10:00,39.96,39.99,39.96,39.97,51891.0,31.0614,31.0847,31.0614,31.0692,51891.0
2015-09-08 15:15:00,39.96,39.98,39.94,39.97,68389.0,31.0614,31.0769,31.0458,31.0692,68389.0
2015-09-08 15:20:00,39.97,39.97,39.93,39.95,56695.0,31.0692,31.0692,31.0381,31.0536,56695.0
2015-09-08 15:25:00,39.96,40.0,39.95,39.99,52050.0,31.0614,31.0925,31.0536,31.0847,52050.0
2015-09-08 15:30:00,39.99,40.0,39.96,39.99,72391.0,31.0847,31.0925,31.0614,31.0847,72391.0
2015-09-08 15:35:00,39.99,40.01,39.98,40.0,142969.0,31.0847,31.1003,31.0769,31.0925,142969.0
2015-09-08 15:40:00,39.99,40.0,39.97,40.0,144579.0,31.0847,31.0925,31.0692,31.0925,144579.0
2015-09-08 15:45:00,40.0,40.01,39.99,40.0,182254.0,31.0925,31.1003,31.0847,31.0925,182254.0
2015-09-08 15:50:00,40.0,40.0,39.98,40.0,168545.0,31.0925,31.0925,31.0769,31.0925,168545.0
2015-09-08 15:55:00,40.0,40.08,39.99,40.06,385250.0,31.0925,31.1547,31.0847,31.1391,385250.0
2015-09-09 09:30:00,40.27,40.31,40.18,40.19,63947.0,31.3024,31.3335,31.2324,31.2402,63947.0
2015-09-09 09:35:00,40.18,40.22,40.13,40.13,71845.0,31.2324,31.2635,31.1935,31.1935,71845.0
2015-09-09 09:40:00,40.13,40.13,39.93,39.95,87465.0,31.1935,31.1935,31.0381,31.0536,87465.0
2015-09-09 09:45:00,39.95,39.97,39.87,39.93,245896.0,31.0536,31.0692,30.9914,31.0381,245896.0
2015-09-09 09:50:00,39.94,40.06,39.94,40.0,39387.0,31.0458,31.1391,31.0458,31.0925,39387.0
2015-09-09 09:55:00,40.0,40.01,39.96,40.0,22661.0,31.0925,31.1003,31.0614,31.0925,22661.0
2015-09-09 10:00:00,40.01,40.02,39.95,39.96,31262.0,31.1003,31.108,31.0536,31.0614,31262.0
2015-09-09 10:05:00,39.97,39.98,39.92,39.97,31017.0,31.0692,31.0769,31.0303,31.0692,31017.0
2015-09-09 10:10:00,39.97,39.98,39.9,39.9,58255.0,31.0692,31.0769,31.0148,31.0148,58255.0
2015-09-09 10:15:00,39.89,39.91,39.86,39.9,41419.0,31.007,31.0225,30.9837,31.0148,41419.0
2015-09-09 10:20:00,39.9,39.93,39.88,39.93,24666.0,31.0148,31.0381,30.9992,31.0381,24666.0
2015-09-09 10:25:00,39.93,40.02,39.92,40.02,40766.0,31.0381,31.108,31.0303,31.108,40766.0
2015-09-09 10:30:00,40.02,40.03,39.96,39.97,41875.0,31.108,31.1158,31.0614,31.0692,41875.0
2015-09-09 10:35:00,39.96,39.97,39.91,39.97,29788.0,31.0614,31.0692,31.0225,31.0692,29788.0
2015-09-09 10:40:00,39.97,40.03,39.96,40.03,36857.0,31.0692,31.1158,31.0614,31.1158,36857.0
2015-09-09 10:45:00,40.04,40.07,40.03,40.07,25864.0,31.1236,31.1469,31.1158,31.1469,25864.0
2015-09-09 10:50:00,40.06,40.07,40.03,40.05,33249.0,31.1391,31.1469,31.1158,31.1314,33249.0
2015-09-09 10:55:00,40.05,40.08,40.04,40.08,38426.0,31.1314,31.1547,31.1236,31.1547,38426.0
2015-09-09 11:00:00,40.09,40.13,40.07,40.12,32559.0,31.1624,31.1935,31.1469,31.1858,32559.0
2015-09-09 11:05:00,40.12,40.15,40.1,40.15,34647.0,31.1858,31.2091,31.1702,31.2091,34647.0
2015-09-09 11:10:00,40.15,40.18,40.15,40.18,22852.0,31.2091,31.2324,31.2091,31.2324,22852.0
2015-09-09 11:15:00,40.18,40.19,40.16,40.17,16553.0,31.2324,31.2402,31.2169,31.2246,16553.0
2015-09-09 11:20:00,40.18,40.18,40.12,40.14,30050.0,31.2324,31.2324,31.1858,31.2013,30050.0
2015-09-09 11:25:00,40.15,40.16,40.13,40.14,16461.0,31.2091,31.2169,31.1935,31.2013,16461.0
2015-09-09 11:30:00,40.14,40.19,40.13,40.18,31273.0,31.2013,31.2402,31.1935,31.2324,31273.0
2015-09-09 11:35:00,40.18,40.2,40.17,40.19,19290.0,31.2324,31.248,31.2246,31.2402,19290.0
2015-09-09 11:40:00,40.2,40.2,40.15,40.16,20525.0,31.248,31.248,31.2091,31.2169,20525.0
2015-09-09 11:45:00,40.16,40.18,40.15,40.16,14176.0,31.2169,31.2324,31.2091,31.2169,14176.0
2015-09-09 11:50:00,40.17,40.17,40.12,40.13,14602.0,31.2246,31.2246,31.1858,31.1935,14602.0
2015-09-09 11:55:00,40.12,40.18,40.12,40.16,23565.0,31.1858,31.2324,31.1858,31.2169,23565.0
2015-09-09 12:00:00,40.16,40.17,40.15,40.16,15212.0,31.2169,31.2246,31.2091,31.2169,15212.0
2015-09-09 12:05:00,40.16,40.2,40.15,40.19,22887.0,31.2169,31.248,31.2091,31.2402,22887.0
2015-09-09 12:10:00,40.18,40.19,40.16,40.17,11594.0,31.2324,31.2402,31.2169,31.2246,11594.0
2015-09-09 12:15:00,40.16,40.18,40.15,40.17,23619.0,31.2169,31.2324,31.2091,31.2246,23619.0
2015-09-09 12:20:00,40.16,40.19,40.16,40.18,14158.0,31.2169,31.2402,31.2169,31.2324,14158.0
2015-09-09 12:25:00,40.18,40.18,40.13,40.16,21396.0,31.2324,31.2324,31.1935,31.2169,21396.0
2015-09-09 12:30:00,40.17,40.18,40.14,40.15,48561.0,31.2246,31.2324,31.2013,31.2091,48561.0
2015-09-09 12:35:00,40.15,40.15,40.07,40.09,55259.0,31.2091,31.2091,31.1469,31.1624,55259.0
2015-09-09 12:40:00,40.09,40.12,40.09,40.12,25388.0,31.1624,31.1858,31.1624,31.1858,25388.0
2015-09-09 12:45:00,40.11,40.13,40.1,40.11,14307.0,31.178,31.1935,31.1702,31.178,14307.0
2015-09-09 12:50:00,40.11,40.11,40.07,40.11,32708.0,31.178,31.178,31.1469,31.178,32708.0
2015-09-09 12:55:00,40.11,40.12,40.08,40.1,37137.0,31.178,31.1858,31.1547,31.1702,37137.0
2015-09-09 13:00:00,40.1,40.1,40.08,40.09,19971.0,31.1702,31.1702,31.1547,31.1624,19971.0
2015-09-09 13:05:00,40.09,40.1,40.08,40.09,24578.0,31.1624,31.1702,31.1547,31.1624,24578.0
2015-09-09 13:10:00,40.09,40.1,40.08,40.08,8800.0,31.1624,31.1702,31.1547,31.1547,8800.0
2015-09-09 13:15:00,40.09,40.13,40.08,40.12,27725.0,31.1624,31.1935,31.1547,31.1858,27725.0
2015-09-09 13:20:00,40.12,40.13,40.09,40.11,20339.0,31.1858,31.1935,31.1624,31.178,20339.0
2015-09-09 13:25:00,40.1,40.1,40.06,40.1,25671.0,31.1702,31.1702,31.1391,31.1702,25671.0
2015-09-09 13:30:00,40.09,40.1,40.06,40.09,42184.0,31.1624,31.1702,31.1391,31.1624,42184.0
2015-09-09 13:35:00,40.1,40.1,40.06,40.06,19110.0,31.1702,31.1702,31.1391,31.1391,19110.0
2015-09-09 13:40:00,40.06,40.06,40.0,40.02,24185.0,31.1391,31.1391,31.0925,31.108,24185.0
2015-09-09 13:45:00,40.02,40.04,40.01,40.04,29725.0,31.108,31.1236,31.1003,31.1236,29725.0
2015-09-09 13:50:00,40.03,40.04,39.97,39.99,34693.0,31.1158,31.1236,31.0692,31.0847,34693.0
2015-09-09 13:55:00,39.99,40.03,39.98,40.0,59236.0,31.0847,31.1158,31.0769,31.0925,59236.0
2015-09-09 14:00:00,40.0,40.0,39.95,40.0,25189.0,31.0925,31.0925,31.0536,31.0925,25189.0
2015-09-09 14:05:00,39.99,39.99,39.95,39.98,21921.0,31.0847,31.0847,31.0536,31.0769,21921.0
2015-09-09 14:10:00,39.98,40.04,39.97,40.04,48257.0,31.0769,31.1236,31.0692,31.1236,48257.0
2015-09-09 14:15:00,40.04,40.04,40.0,40.02,25906.0,31.1236,31.1236,31.0925,31.108,25906.0
2015-09-09 14:20:00,40.01,40.02,39.94,39.95,32226.0,31.1003,31.108,31.0458,31.0536,32226.0
2015-09-09 14:25:00,39.96,39.96,39.89,39.92,33443.0,31.0614,31.0614,31.007,31.0303,33443.0
2015-09-09 14:30:00,39.92,39.93,39.87,39.89,23436.0,31.0303,31.0381,30.9914,31.007,23436.0
2015-09-09 14:35:00,39.89,39.93,39.88,39.91,39628.0,31.007,31.0381,30.9992,31.0225,39628.0
2015-09-09 14:40:00,39.9,39.91,39.83,39.84,45412.0,31.0148,31.0225,30.9603,30.9681,45412.0
2015-09-09 14:45:00,39.84,39.85,39.82,39.83,32047.0,30.9681,30.9759,30.9526,30.9603,32047.0
2015-09-09 14:50:00,39.84,39.86,39.82,39.84,22235.0,30.9681,30.9837,30.9526,30.9681,22235.0
2015-09-09 14:55:00,39.84,39.88,39.84,39.86,32835.0,30.9681,30.9992,30.9681,30.9837,32835.0
2015-09-09 15:00:00,39.86,39.91,39.82,39.91,67953.0,30.9837,31.0225,30.9526,31.0225,67953.0
2015-09-09 15:05:00,39.9,39.91,39.88,39.9,42568.0,31.0148,31.0225,30.9992,31.0148,42568.0
2015-09-09 15:10:00,39.89,39.92,39.83,39.88,72496.0,31.007,31.0303,30.9603,30.9992,72496.0
2015-09-09 15:15:00,39.87,39.91,39.83,39.87,43379.0,30.9914,31.0225,30.9603,30.9914,43379.0
2015-09-09 15:20:00,39.87,39.87,39.82,39.84,42788.0,30.9914,30.9914,30.9526,30.9681,42788.0
2015-09-09 15:25:00,39.83,39.84,39.76,39.76,59563.0,30.9603,30.9681,30.9059,30.9059,59563.0
2015-09-09 15:30:00,39.76,39.76,39.67,39.71,88313.0,30.9059,30.9059,30.836,30.8671,88313.0
2015-09-09 15:35:00,39.71,39.71,39.66,39.66,64840.0,30.8671,30.8671,30.8282,30.8282,64840.0
2015-09-09 15:40:00,39.66,39.66,39.56,39.58,95666.0,30.8282,30.8282,30.7505,30.766,95666.0
2015-09-09 15:45:00,39.59,39.61,39.54,39.55,106463.0,30.7738,30.7893,30.7349,30.7427,106463.0
2015-09-09 15:50:00,39.56,39.58,39.53,39.54,86158.0,30.7505,30.766,30.7272,30.7349,86158.0
2015-09-09 15:55:00,39.54,39.61,39.53,39.59,200746.0,30.7349,30.7893,30.7272,30.7738,200746.0
2015-09-10 09:30:00,39.52,39.52,39.34,39.36,53910.0,30.7194,30.7194,30.5795,30.595,53910.0
2015-09-10 09:35:00,39.34,39.38,39.29,39.35,36527.0,30.5795,30.6106,30.5406,30.5872,36527.0
2015-09-10 09:40:00,39.35,39.4,39.34,39.38,25585.0,30.5872,30.6261,30.5795,30.6106,25585.0
2015-09-10 09:45:00,39.38,39.48,39.38,39.48,35069.0,30.6106,30.6883,30.6106,30.6883,35069.0
2015-09-10 09:50:00,39.47,39.52,39.45,39.47,44736.0,30.6805,30.7194,30.665,30.6805,44736.0
2015-09-10 09:55:00,39.46,39.46,39.4,39.41,26125.0,30.6727,30.6727,30.6261,30.6339,26125.0
2015-09-10 10:00:00,39.41,39.44,39.38,39.41,84431.0,30.6339,30.6572,30.6106,30.6339,84431.0
2015-09-10 10:05:00,39.41,39.47,39.4,39.46,49077.0,30.6339,30.6805,30.6261,30.6727,49077.0
2015-09-10 10:10:00,39.46,39.46,39.42,39.44,58512.0,30.6727,30.6727,30.6416,30.6572,58512.0
2015-09-10 10:15:00,39.44,39.44,39.36,39.41,75322.0,30.6572,30.6572,30.595,30.6339,75322.0
2015-09-10 10:20:00,39.41,39.41,39.34,39.35,58525.0,30.6339,30.6339,30.5795,30.5872,58525.0
2015-09-10 10:25:00,39.34,39.35,39.31,39.33,51918.0,30.5795,30.5872,30.5561,30.5717,51918.0
2015-09-10 10:30:00,39.33,39.36,39.32,39.36,106701.0,30.5717,30.595,30.5639,30.595,106701.0
2015-09-10 10:35:00,39.37,39.43,39.36,39.43,77427.0,30.6028,30.6494,30.595,30.6494,77427.0
2015-09-10 10:40:00,39.42,39.53,39.42,39.53,46835.0,30.6416,30.7272,30.6416,30.7272,46835.0
2015-09-10 10:45:00,39.53,39.58,39.52,39.56,36592.0,30.7272,30.766,30.7194,30.7505,36592.0
2015-09-10 10:50:00,39.56,39.61,39.56,39.59,35799.0,30.7505,30.7893,30.7505,30.7738,35799.0
2015-09-10 10:55:00,39.58,39.6,39.56,39.59,40537.0,30.766,30.7816,30.7505,30.7738,40537.0
2015-09-10 11:00:00,39.59,39.65,39.58,39.62,54053.0,30.7738,30.8204,30.766,30.7971,54053.0
2015-09-10 11:05:00,39.62,39.63,39.6,39.62,29795.0,30.7971,30.8049,30.7816,30.7971,29795.0
2015-09-10 11:10:00,39.62,39.65,39.61,39.62,48512.0,30.7971,30.8204,30.7893,30.7971,48512.0
2015-09-10 11:15:00,39.62,39.62,39.56,39.56,48018.0,30.7971,30.7971,30.7505,30.7505,48018.0
2015-09-10 11:20:00,39.56,39.57,39.51,39.54,46288.0,30.7505,30.7582,30.7116,30.7349,46288.0
2015-09-10 11:25:00,39.54,39.55,39.5,39.55,45316.0,30.7349,30.7427,30.7038,30.7427,45316.0
2015-09-10 11:30:00,39.55,39.6,39.52,39.57,41089.0,30.7427,30.7816,30.7194,30.7582,41089.0
2015-09-10 11:35:00,39.58,39.61,39.57,39.6,44033.0,30.766,30.7893,30.7582,30.7816,44033.0
2015-09-10 11:40:00,39.6,39.61,39.57,39.61,33013.0,30.7816,30.7893,30.7582,30.7893,33013.0
2015-09-10 11:45:00,39.61,39.67,39.58,39.59,32537.0,30.7893,30.836,30.766,30.7738,32537.0
2015-09-10 11:50:00,39.59,39.61,39.54,39.61,26391.0,30.7738,30.7893,30.7349,30.7893,26391.0
2015-09-10 11:55:00,39.61,39.65,39.6,39.63,29554.0,30.7893,30.8204,30.7816,30.8049,29554.0
2015-09-10 12:00:00,39.63,39.64,39.61,39.64,20382.0,30.8049,30.8127,30.7893,30.8127,20382.0
2015-09-10 12:05:00,39.63,39.72,39.63,39.72,22089.0,30.8049,30.8748,30.8049,30.8748,22089.0
2015-09-10 12:10:00,39.72,39.73,39.69,39.7,14906.0,30.8748,30.8826,30.8515,30.8593,14906.0
2015-09-10 12:15:00,39.69,39.7,39.61,39.61,33173.0,30.8515,30.8593,30.7893,30.7893,33173.0
2015-09-10 12:20:00,39.61,39.63,39.59,39.6,18341.0,30.7893,30.8049,30.7738,30.7816,18341.0
2015-09-10 12:25:00,39.61,39.63,39.57,39.59,34849.0,30.7893,30.8049,30.7582,30.7738,34849.0
2015-09-10 12:30:00,39.59,39.6,39.56,39.57,34918.0,30.7738,30.7816,30.7505,30.7582,34918.0
2015-09-10 12:35:00,39.57,39.61,39.56,39.58,224226.0,30.7582,30.7893,30.7505,30.766,224226.0
2015-09-10 12:40:00,39.58,39.58,39.55,39.57,25547.0,30.766,30.766,30.7427,30.7582,25547.0
2015-09-10 12:45:00,39.57,39.59,39.56,39.57,86742.0,30.7582,30.7738,30.7505,30.7582,86742.0
2015-09-10 12:50:00,39.58,39.6,39.56,39.59,64446.0,30.766,30.7816,30.7505,30.7738,64446.0
2015-09-10 12:55:00,39.58,39.58,39.55,39.56,48059.0,30.766,30.766,30.7427,30.7505,48059.0
2015-09-10 13:00:00,39.56,39.56,39.53,39.55,29608.0,30.7505,30.7505,30.7272,30.7427,29608.0
2015-09-10 13:05:00,39.56,39.59,39.56,39.58,23184.0,30.7505,30.7738,30.7505,30.766,23184.0
2015-09-10 13:10:00,39.57,39.59,39.56,39.57,36654.0,30.7582,30.7738,30.7505,30.7582,36654.0
2015-09-10 13:15:00,39.58,39.59,39.57,39.58,44765.0,30.766,30.7738,30.7582,30.766,44765.0
2015-09-10 13:20:00,39.57,39.61,39.57,39.6,69490.0,30.7582,30.7893,30.7582,30.7816,69490.0
2015-09-10 13:25:00,39.6,39.68,39.59,39.66,73646.0,30.7816,30.8437,30.7738,30.8282,73646.0
2015-09-10 13:30:00,39.67,39.68,39.63,39.66,64022.0,30.836,30.8437,30.8049,30.8282,64022.0
2015-09-10 13:35:00,39.67,39.72,39.65,39.66,135179.0,30.836,30.8748,30.8204,30.8282,135179.0
2015-09-10 13:40:00,39.67,39.7,39.65,39.68,63585.0,30.836,30.8593,30.8204,30.8437,63585.0
2015-09-10 13:45:00,39.68,39.69,39.63,39.67,35118.0,30.8437,30.8515,30.8049,30.836,35118.0
2015-09-10 13:50:00,39.67,39.7,39.63,39.63,32133.0,30.836,30.8593,30.8049,30.8049,32133.0
2015-09-10 13:55:00,39.62,39.64,39.62,39.63,65163.0,30.7971,30.8127,30.7971,30.8049,65163.0
2015-09-10 14:00:00,39.63,39.65,39.6,39.63,83294.0,30.8049,30.8204,30.7816,30.8049,83294.0
2015-09-10 14:05:00,39.63,39.64,39.62,39.64,53912.0,30.8049,30.8127,30.7971,30.8127,53912.0
2015-09-10 14:10:00,39.64,39.69,39.64,39.66,33032.0,30.8127,30.8515,30.8127,30.8282,33032.0
2015-09-10 14:15:00,39.66,39.67,39.62,39.64,49060.0,30.8282,30.836,30.7971,30.8127,49060.0
2015-09-10 14:20:00,39.64,39.64,39.61,39.62,39816.0,30.8127,30.8127,30.7893,30.7971,39816.0
2015-09-10 14:25:00,39.63,39.63,39.61,39.62,14839.0,30.8049,30.8049,30.7893,30.7971,14839.0
2015-09-10 14:30:00,39.62,39.64,39.6,39.6,35276.0,30.7971,30.8127,30.7816,30.7816,35276.0
2015-09-10 14:35:00,39.6,39.61,39.57,39.58,19679.0,30.7816,30.7893,30.7582,30.766,19679.0
2015-09-10 14:40:00,39.58,39.59,39.56,39.59,28429.0,30.766,30.7738,30.7505,30.7738,28429.0
2015-09-10 14:45:00,39.59,39.59,39.55,39.56,48962.0,30.7738,30.7738,30.7427,30.7505,48962.0
2015-09-10 14:50:00,39.57,39.57,39.53,39.55,33733.0,30.7582,30.7582,30.7272,30.7427,33733.0
2015-09-10 14:55:00,39.54,39.55,39.47,39.47,26262.0,30.7349,30.7427,30.6805,30.6805,26262.0
2015-09-10 15:00:00,39.47,39.51,39.44,39.44,59870.0,30.6805,30.7116,30.6572,30.6572,59870.0
2015-09-10 15:05:00,39.45,39.48,39.43,39.44,72652.0,30.665,30.6883,30.6494,30.6572,72652.0
2015-09-10 15:10:00,39.43,39.45,39.4,39.45,72492.0,30.6494,30.665,30.6261,30.665,72492.0
2015-09-10 15:15:00,39.46,39.47,39.39,39.41,107802.0,30.6727,30.6805,30.6183,30.6339,107802.0
2015-09-10 15:20:00,39.42,39.44,39.36,39.36,90250.0,30.6416,30.6572,30.595,30.595,90250.0
2015-09-10 15:25:00,39.36,39.39,39.32,39.36,83340.0,30.595,30.6183,30.5639,30.595,83340.0
2015-09-10 15:30:00,39.36,39.36,39.27,39.29,110184.0,30.595,30.595,30.5251,30.5406,110184.0
2015-09-10 15:35:00,39.28,39.33,39.23,39.29,148078.0,30.5328,30.5717,30.494,30.5406,148078.0
2015-09-10 15:40:00,39.29,39.29,39.22,39.27,150694.0,30.5406,30.5406,30.4862,30.5251,150694.0
2015-09-10 15:45:00,39.27,39.29,39.23,39.27,130261.0,30.5251,30.5406,30.494,30.5251,130261.0
2015-09-10 15:50:00,39.27,39.35,39.27,39.3,175091.0,30.5251,30.5872,30.5251,30.5484,175091.0
2015-09-10 15:55:00,39.31,39.38,39.3,39.37,278477.0,30.5561,30.6106,30.5484,30.6028,278477.0
2015-09-11 09:30:00,39.47,39.5,39.17,39.43,50523.0,30.6805,30.7038,30.4473,30.6494,50523.0
2015-09-11 09:35:00,39.41,39.49,39.35,39.49,60668.0,30.6339,30.6961,30.5872,30.6961,60668.0
2015-09-11 09:40:00,39.48,39.56,39.4,39.44,70846.0,30.6883,30.7505,30.6261,30.6572,70846.0
2015-09-11 09:45:00,39.44,39.44,39.35,39.38,37377.0,30.6572,30.6572,30.5872,30.6106,37377.0
2015-09-11 09:50:00,39.37,39.44,39.37,39.42,40679.0,30.6028,30.6572,30.6028,30.6416,40679.0
2015-09-11 09:55:00,39.43,39.52,39.42,39.43,39656.0,30.6494,30.7194,30.6416,30.6494,39656.0
2015-09-11 10:00:00,39.43,39.48,39.4,39.46,35249.0,30.6494,30.6883,30.6261,30.6727,35249.0
2015-09-11 10:05:00,39.45,39.56,39.44,39.56,35055.0,30.665,30.7505,30.6572,30.7505,35055.0
2015-09-11 10:10:00,39.55,39.63,39.55,39.61,90415.0,30.7427,30.8049,30.7427,30.7893,90415.0
2015-09-11 10:15:00,39.62,39.7,39.6,39.69,69423.0,30.7971,30.8593,30.7816,30.8515,69423.0
2015-09-11 10:20:00,39.68,39.79,39.68,39.79,83752.0,30.8437,30.9293,30.8437,30.9293,83752.0
2015-09-11 10:25:00,39.78,39.8,39.69,39.73,67451.0,30.9215,30.937,30.8515,30.8826,67451.0
2015-09-11 10:30:00,39.72,39.72,39.67,39.68,55392.0,30.8748,30.8748,30.836,30.8437,55392.0
2015-09-11 10:35:00,39.68,39.7,39.62,39.7,36288.0,30.8437,30.8593,30.7971,30.8593,36288.0
2015-09-11 10:40:00,39.7,39.74,39.69,39.73,36593.0,30.8593,30.8904,30.8515,30.8826,36593.0
2015-09-11 10:45:00,39.74,39.75,39.7,39.74,49891.0,30.8904,30.8982,30.8593,30.8904,49891.0
2015-09-11 10:50:00,39.73,39.74,39.68,39.69,39565.0,30.8826,30.8904,30.8437,30.8515,39565.0
2015-09-11 10:55:00,39.69,39.69,39.63,39.66,27731.0,30.8515,30.8515,30.8049,30.8282,27731.0
2015-09-11 11:00:00,39.66,39.73,39.63,39.73,33642.0,30.8282,30.8826,30.8049,30.8826,33642.0
2015-09-11 11:05:00,39.73,39.78,39.71,39.72,30034.0,30.8826,30.9215,30.8671,30.8748,30034.0
2015-09-11 11:10:00,39.73,39.75,39.7,39.73,42182.0,30.8826,30.8982,30.8593,30.8826,42182.0
2015-09-11 11:15:00,39.72,39.73,39.68,39.73,27259.0,30.8748,30.8826,30.8437,30.8826,27259.0
2015-09-11 11:20:00,39.73,39.74,39.71,39.73,33362.0,30.8826,30.8904,30.8671,30.8826,33362.0
2015-09-11 11:25:00,39.73,39.75,39.71,39.75,33083.0,30.8826,30.8982,30.8671,30.8982,33083.0
2015-09-11 11:30:00,39.74,39.75,39.68,39.68,34250.0,30.8904,30.8982,30.8437,30.8437,34250.0
2015-09-11 11:35:00,39.69,39.74,39.67,39.73,40081.0,30.8515,30.8904,30.836,30.8826,40081.0
2015-09-11 11:40:00,39.73,39.74,39.7,39.72,24835.0,30.8826,30.8904,30.8593,30.8748,24835.0
2015-09-11 11:45:00,39.72,39.73,39.68,39.7,39719.0,30.8748,30.8826,30.8437,30.8593,39719.0
2015-09-11 11:50:00,39.69,39.78,39.69,39.76,26164.0,30.8515,30.9215,30.8515,30.9059,26164.0
2015-09-11 11:55:00,39.76,39.78,39.74,39.77,22721.0,30.9059,30.9215,30.8904,30.9137,22721.0
2015-09-11 12:00:00,39.77,39.84,39.71,39.83,57012.0,30.9137,30.9681,30.8671,30.9603,57012.0
2015-09-11 12:05:00,39.83,39.83,39.78,39.78,21685.0,30.9603,30.9603,30.9215,30.9215,21685.0
2015-09-11 12:10:00,39.79,39.83,39.78,39.83,18900.0,30.9293,30.9603,30.9215,30.9603,18900.0
2015-09-11 12:15:00,39.83,39.83,39.76,39.77,30685.0,30.9603,30.9603,30.9059,30.9137,30685.0
2015-09-11 12:20:00,39.77,39.78,39.75,39.76,15640.0,30.9137,30.9215,30.8982,30.9059,15640.0
2015-09-11 12:25:00,39.76,39.79,39.73,39.79,28033.0,30.9059,30.9293,30.8826,30.9293,28033.0
2015-09-11 12:30:00,39.79,39.79,39.77,39.77,13137.0,30.9293,30.9293,30.9137,30.9137,13137.0
2015-09-11 12:35:00,39.77,39.78,39.77,39.78,15872.0,30.9137,30.9215,30.9137,30.9215,15872.0
2015-09-11 12:40:00,39.77,39.79,39.77,39.79,24179.0,30.9137,30.9293,30.9137,30.9293,24179.0
2015-09-11 12:45:00,39.79,39.85,39.78,39.85,27673.0,30.9293,30.9759,30.9215,30.9759,27673.0
2015-09-11 12:50:00,39.84,39.85,39.84,39.84,11538.0,30.9681,30.9759,30.9681,30.9681,11538.0
2015-09-11 12:55:00,39.85,39.85,39.84,39.84,14161.0,30.9759,30.9759,30.9681,30.9681,14161.0
2015-09-11 13:00:00,39.84,39.85,39.8,39.8,34591.0,30.9681,30.9759,30.937,30.937,34591.0
2015-09-11 13:05:00,39.8,39.81,39.75,39.77,26567.0,30.937,30.9448,30.8982,30.9137,26567.0
2015-09-11 13:10:00,39.76,39.77,39.75,39.76,16024.0,30.9059,30.9137,30.8982,30.9059,16024.0
2015-09-11 13:15:00,39.76,39.76,39.75,39.76,15167.0,30.9059,30.9059,30.8982,30.9059,15167.0
2015-09-11 13:20:00,39.75,39.76,39.73,39.73,19918.0,30.8982,30.9059,30.8826,30.8826,19918.0
2015-09-11 13:25:00,39.73,39.74,39.68,39.68,43373.0,30.8826,30.8904,30.8437,30.8437,43373.0
2015-09-11 13:30:00,39.68,39.68,39.65,39.66,16553.0,30.8437,30.8437,30.8204,30.8282,16553.0
2015-09-11 13:35:00,39.66,39.66,39.63,39.65,24655.0,30.8282,30.8282,30.8049,30.8204,24655.0
2015-09-11 13:40:00,39.65,39.66,39.64,39.66,25852.0,30.8204,30.8282,30.8127,30.8282,25852.0
2015-09-11 13:45:00,39.66,39.66,39.65,39.66,13602.0,30.8282,30.8282,30.8204,30.8282,13602.0
2015-09-11 13:50:00,39.66,39.69,39.65,39.68,33510.0,30.8282,30.8515,30.8204,30.8437,33510.0
2015-09-11 13:55:00,39.69,39.71,39.68,39.71,13447.0,30.8515,30.8671,30.8437,30.8671,13447.0
2015-09-11 14:00:00,39.71,39.71,39.62,39.65,67964.0,30.8671,30.8671,30.7971,30.8204,67964.0
2015-09-11 14:05:00,39.65,39.66,39.61,39.65,25613.0,30.8204,30.8282,30.7893,30.8204,25613.0
2015-09-11 14:10:00,39.65,39.66,39.62,39.62,26467.0,30.8204,30.8282,30.7971,30.7971,26467.0
2015-09-11 14:15:00,39.63,39.65,39.59,39.59,107766.0,30.8049,30.8204,30.7738,30.7738,107766.0
2015-09-11 14:20:00,39.59,39.65,39.58,39.63,117952.0,30.7738,30.8204,30.766,30.8049,117952.0
2015-09-11 14:25:00,39.64,39.66,39.63,39.64,29705.0,30.8127,30.8282,30.8049,30.8127,29705.0
2015-09-11 14:30:00,39.64,39.7,39.63,39.69,35146.0,30.8127,30.8593,30.8049,30.8515,35146.0
2015-09-11 14:35:00,39.69,39.74,39.68,39.72,28968.0,30.8515,30.8904,30.8437,30.8748,28968.0
2015-09-11 14:40:00,39.71,39.74,39.71,39.73,43157.0,30.8671,30.8904,30.8671,30.8826,43157.0
2015-09-11 14:45:00,39.73,39.74,39.7,39.72,38492.0,30.8826,30.8904,30.8593,30.8748,38492.0
2015-09-11 14:50:00,39.72,39.73,39.67,39.69,52766.0,30.8748,30.8826,30.836,30.8515,52766.0
2015-09-11 14:55:00,39.69,39.7,39.68,39.69,34786.0,30.8515,30.8593,30.8437,30.8515,34786.0
2015-09-11 15:00:00,39.7,39.71,39.67,39.67,63927.0,30.8593,30.8671,30.836,30.836,63927.0
2015-09-11 15:05:00,39.68,39.74,39.67,39.73,65936.0,30.8437,30.8904,30.836,30.8826,65936.0
2015-09-11 15:10:00,39.72,39.75,39.7,39.73,77251.0,30.8748,30.8982,30.8593,30.8826,77251.0
2015-09-11 15:15:00,39.73,39.75,39.72,39.73,64244.0,30.8826,30.8982,30.8748,30.8826,64244.0
2015-09-11 15:20:00,39.72,39.73,39.71,39.72,37727.0,30.8748,30.8826,30.8671,30.8748,37727.0
2015-09-11 15:25:00,39.71,39.72,39.71,39.72,29086.0,30.8671,30.8748,30.8671,30.8748,29086.0
2015-09-11 15:30:00,39.72,39.72,39.65,39.67,124179.0,30.8748,30.8748,30.8204,30.836,124179.0
2015-09-11 15:35:00,39.66,39.72,39.66,39.7,94511.0,30.8282,30.8748,30.8282,30.8593,94511.0
2015-09-11 15:40:00,39.7,39.7,39.66,39.7,82591.0,30.8593,30.8593,30.8282,30.8593,82591.0
2015-09-11 15:45:00,39.7,39.82,39.69,39.82,168989.0,30.8593,30.9526,30.8515,30.9526,168989.0
2015-09-11 15:50:00,39.82,39.89,39.81,39.87,213285.0,30.9526,31.007,30.9448,30.9914,213285.0
2015-09-11 15:55:00,39.88,39.97,39.87,39.94,581902.0,30.9992,31.0692,30.9914,31.0458,581902.0
2015-09-14 09:30:00,39.83,39.83,39.64,39.69,92450.0,30.9603,30.9603,30.8127,30.8515,92450.0
2015-09-14 09:35:00,39.68,39.7,39.61,39.61,58589.0,30.8437,30.8593,30.7893,30.7893,58589.0
2015-09-14 09:40:00,39.61,39.63,39.57,39.6,26808.0,30.7893,30.8049,30.7582,30.7816,26808.0
2015-09-14 09:45:00,39.59,39.62,39.52,39.56,53400.0,30.7738,30.7971,30.7194,30.7505,53400.0
2015-09-14 09:50:00,39.56,39.61,39.5,39.61,60151.0,30.7505,30.7893,30.7038,30.7893,60151.0
2015-09-14 09:55:00,39.61,39.67,39.61,39.65,79132.0,30.7893,30.836,30.7893,30.8204,79132.0
2015-09-14 10:00:00,39.66,39.69,39.65,39.68,31294.0,30.8282,30.8515,30.8204,30.8437,31294.0
2015-09-14 10:05:00,39.68,39.69,39.64,39.65,71884.0,30.8437,30.8515,30.8127,30.8204,71884.0
2015-09-14 10:10:00,39.66,39.74,39.64,39.73,101093.0,30.8282,30.8904,30.8127,30.8826,101093.0
2015-09-14 10:15:00,39.73,39.75,39.69,39.69,42317.0,30.8826,30.8982,30.8515,30.8515,42317.0
2015-09-14 10:20:00,39.7,39.71,39.67,39.71,22396.0,30.8593,30.8671,30.836,30.8671,22396.0
2015-09-14 10:25:00,39.72,39.72,39.69,39.72,17368.0,30.8748,30.8748,30.8515,30.8748,17368.0
2015-09-14 10:30:00,39.72,39.77,39.7,39.76,37873.0,30.8748,30.9137,30.8593,30.9059,37873.0
2015-09-14 10:35:00,39.75,39.81,39.73,39.81,53620.0,30.8982,30.9448,30.8826,30.9448,53620.0
2015-09-14 10:40:00,39.8,39.84,39.79,39.82,56829.0,30.937,30.9681,30.9293,30.9526,56829.0
2015-09-14 10:45:00,39.83,39.86,39.81,39.86,39576.0,30.9603,30.9837,30.9448,30.9837,39576.0
2015-09-14 10:50:00,39.86,39.86,39.83,39.85,56819.0,30.9837,30.9837,30.9603,30.9759,56819.0
2015-09-14 10:55:00,39.84,39.89,39.83,39.89,67744.0,30.9681,31.007,30.9603,31.007,67744.0
2015-09-14 11:00:00,39.89,39.89,39.85,39.87,42299.0,31.007,31.007,30.9759,30.9914,42299.0
2015-09-14 11:05:00,39.86,39.88,39.84,39.84,37330.0,30.9837,30.9992,30.9681,30.9681,37330.0
2015-09-14 11:10:00,39.85,39.88,39.84,39.88,46642.0,30.9759,30.9992,30.9681,30.9992,46642.0
2015-09-14 11:15:00,39.88,39.89,39.85,39.87,30201.0,30.9992,31.007,30.9759,30.9914,30201.0
2015-09-14 11:20:00,39.87,39.88,39.85,39.86,23803.0,30.9914,30.9992,30.9759,30.9837,23803.0
2015-09-14 11:25:00,39.86,39.88,39.85,39.87,36484.0,30.9837,30.9992,30.9759,30.9914,36484.0
2015-09-14 11:30:00,39.87,39.87,39.84,39.84,54925.0,30.9914,30.9914,30.9681,30.9681,54925.0
2015-09-14 11:35:00,39.85,39.88,39.83,39.84,38355.0,30.9759,30.9992,30.9603,30.9681,38355.0
2015-09-14 11:40:00,39.83,39.85,39.8,39.8,23324.0,30.9603,30.9759,30.937,30.937,23324.0
2015-09-14 11:45:00,39.8,39.84,39.76,39.83,52526.0,30.937,30.9681,30.9059,30.9603,52526.0
2015-09-14 11:50:00,39.83,39.85,39.8,39.85,40580.0,30.9603,30.9759,30.937,30.9759,40580.0
2015-09-14 11:55:00,39.86,39.92,39.85,39.91,40224.0,30.9837,31.0303,30.9759,31.0225,40224.0
2015-09-14 12:00:00,39.9,39.91,39.87,39.88,17732.0,31.0148,31.0225,30.9914,30.9992,17732.0
2015-09-14 12:05:00,39.88,39.89,39.84,39.87,36244.0,30.9992,31.007,30.9681,30.9914,36244.0
2015-09-14 12:10:00,39.87,39.87,39.82,39.86,45934.0,30.9914,30.9914,30.9526,30.9837,45934.0
2015-09-14 12:15:00,39.87,39.89,39.86,39.87,23287.0,30.9914,31.007,30.9837,30.9914,23287.0
2015-09-14 12:20:00,39.86,39.88,39.85,39.87,25966.0,30.9837,30.9992,30.9759,30.9914,25966.0
2015-09-14 12:25:00,39.88,39.88,39.81,39.84,28457.0,30.9992,30.9992,30.9448,30.9681,28457.0
2015-09-14 12:30:00,39.84,39.87,39.82,39.86,18837.0,30.9681,30.9914,30.9526,30.9837,18837.0
2015-09-14 12:35:00,39.86,39.86,39.83,39.84,15396.0,30.9837,30.9837,30.9603,30.9681,15396.0
2015-09-14 12:40:00,39.84,39.85,39.81,39.83,20337.0,30.9681,30.9759,30.9448,30.9603,20337.0
2015-09-14 12:45:00,39.82,39.83,39.8,39.8,14504.0,30.9526,30.9603,30.937,30.937,14504.0
2015-09-14 12:50:00,39.8,39.83,39.8,39.83,12269.0,30.937,30.9603,30.937,30.9603,12269.0
2015-09-14 12:55:00,39.82,39.84,39.81,39.81,16717.0,30.9526,30.9681,30.9448,30.9448,16717.0
2015-09-14 13:00:00,39.82,39.82,39.75,39.76,33788.0,30.9526,30.9526,30.8982,30.9059,33788.0
2015-09-14 13:05:00,39.76,39.78,39.75,39.77,17357.0,30.9059,30.9215,30.8982,30.9137,17357.0
2015-09-14 13:10:00,39.77,39.79,39.74,39.76,33803.0,30.9137,30.9293,30.8904,30.9059,33803.0
2015-09-14 13:15:00,39.76,39.8,39.75,39.8,13032.0,30.9059,30.937,30.8982,30.937,13032.0
2015-09-14 13:20:00,39.8,39.81,39.79,39.79,15098.0,30.937,30.9448,30.9293,30.9293,15098.0
2015-09-14 13:25:00,39.79,39.8,39.78,39.79,13543.0,30.9293,30.937,30.9215,30.9293,13543.0
2015-09-14 13:30:00,39.78,39.79,39.78,39.79,9521.0,30.9215,30.9293,30.9215,30.9293,9521.0
2015-09-14 13:35:00,39.79,39.83,39.78,39.83,24592.0,30.9293,30.9603,30.9215,30.9603,24592.0
2015-09-14 13:40:00,39.83,39.89,39.83,39.88,32049.0,30.9603,31.007,30.9603,30.9992,32049.0
2015-09-14 13:45:00,39.88,39.89,39.86,39.89,29615.0,30.9992,31.007,30.9837,31.007,29615.0
2015-09-14 13:50:00,39.89,39.9,39.85,39.86,22261.0,31.007,31.0148,30.9759,30.9837,22261.0
2015-09-14 13:55:00,39.85,39.9,39.85,39.9,20150.0,30.9759,31.0148,30.9759,31.0148,20150.0
2015-09-14 14:00:00,39.9,39.91,39.88,39.9,32255.0,31.0148,31.0225,30.9992,31.0148,32255.0
2015-09-14 14:05:00,39.89,39.91,39.89,39.89,48174.0,31.007,31.0225,31.007,31.007,48174.0
2015-09-14 14:10:00,39.9,39.92,39.89,39.9,24778.0,31.0148,31.0303,31.007,31.0148,24778.0
2015-09-14 14:15:00,39.9,39.9,39.89,39.9,12829.0,31.0148,31.0148,31.007,31.0148,12829.0
2015-09-14 14:20:00,39.9,39.93,39.89,39.91,44353.0,31.0148,31.0381,31.007,31.0225,44353.0
2015-09-14 14:25:00,39.91,39.92,39.84,39.84,24919.0,31.0225,31.0303,30.9681,30.9681,24919.0
2015-09-14 14:30:00,39.84,39.85,39.79,39.79,18373.0,30.9681,30.9759,30.9293,30.9293,18373.0
2015-09-14 14:35:00,39.79,39.8,39.77,39.78,84469.0,30.9293,30.937,30.9137,30.9215,84469.0
2015-09-14 14:40:00,39.77,39.82,39.77,39.8,26048.0,30.9137,30.9526,30.9137,30.937,26048.0
2015-09-14 14:45:00,39.8,39.81,39.77,39.77,27546.0,30.937,30.9448,30.9137,30.9137,27546.0
2015-09-14 14:50:00,39.77,39.81,39.75,39.8,31891.0,30.9137,30.9448,30.8982,30.937,31891.0
2015-09-14 14:55:00,39.8,39.81,39.79,39.8,36745.0,30.937,30.9448,30.9293,30.937,36745.0
2015-09-14 15:00:00,39.8,39.82,39.77,39.79,103561.0,30.937,30.9526,30.9137,30.9293,103561.0
2015-09-14 15:05:00,39.8,39.81,39.78,39.78,30816.0,30.937,30.9448,30.9215,30.9215,30816.0
2015-09-14 15:10:00,39.77,39.86,39.77,39.86,51572.0,30.9137,30.9837,30.9137,30.9837,51572.0
2015-09-14 15:15:00,39.86,39.88,39.83,39.83,40601.0,30.9837,30.9992,30.9603,30.9603,40601.0
2015-09-14 15:20:00,39.82,39.84,39.79,39.8,50042.0,30.9526,30.9681,30.9293,30.937,50042.0
2015-09-14 15:25:00,39.8,39.81,39.78,39.81,78843.0,30.937,30.9448,30.9215,30.9448,78843.0
2015-09-14 15:30:00,39.82,39.83,39.79,39.79,68454.0,30.9526,30.9603,30.9293,30.9293,68454.0
2015-09-14 15:35:00,39.79,39.81,39.79,39.8,68885.0,30.9293,30.9448,30.9293,30.937,68885.0
2015-09-14 15:40:00,39.8,39.82,39.79,39.82,98175.0,30.937,30.9526,30.9293,30.9526,98175.0
2015-09-14 15:45:00,39.81,39.87,39.81,39.84,113492.0,30.9448,30.9914,30.9448,30.9681,113492.0
2015-09-14 15:50:00,39.84,39.87,39.84,39.85,120318.0,30.9681,30.9914,30.9681,30.9759,120318.0
2015-09-14 15:55:00,39.86,39.9,39.84,39.88,298269.0,30.9837,31.0148,30.9681,30.9992,298269.0
2015-09-15 09:30:00,39.97,40.03,39.72,39.76,90446.0,31.0692,31.1158,30.8748,30.9059,90446.0
2015-09-15 09:35:00,39.78,39.82,39.64,39.67,84606.0,30.9215,30.9526,30.8127,30.836,84606.0
2015-09-15 09:40:00,39.67,39.67,39.58,39.61,27832.0,30.836,30.836,30.766,30.7893,27832.0
2015-09-15 09:45:00,39.61,39.61,39.47,39.47,81939.0,30.7893,30.7893,30.6805,30.6805,81939.0
2015-09-15 09:50:00,39.48,39.53,39.47,39.5,73110.0,30.6883,30.7272,30.6805,30.7038,73110.0
2015-09-15 09:55:00,39.5,39.51,39.38,39.38,81821.0,30.7038,30.7116,30.6106,30.6106,81821.0
2015-09-15 10:00:00,39.39,39.41,39.33,39.34,72421.0,30.6183,30.6339,30.5717,30.5795,72421.0
2015-09-15 10:05:00,39.34,39.38,39.22,39.22,94323.0,30.5795,30.6106,30.4862,30.4862,94323.0
2015-09-15 10:10:00,39.22,39.24,39.2,39.2,127601.0,30.4862,30.5017,30.4706,30.4706,127601.0
2015-09-15 10:15:00,39.2,39.21,39.15,39.18,109546.0,30.4706,30.4784,30.4318,30.4551,109546.0
2015-09-15 10:20:00,39.18,39.27,39.17,39.26,102492.0,30.4551,30.5251,30.4473,30.5173,102492.0
2015-09-15 10:25:00,39.26,39.29,39.2,39.21,79298.0,30.5173,30.5406,30.4706,30.4784,79298.0
2015-09-15 10:30:00,39.2,39.27,39.2,39.25,84338.0,30.4706,30.5251,30.4706,30.5095,84338.0
2015-09-15 10:35:00,39.25,39.32,39.24,39.28,56840.0,30.5095,30.5639,30.5017,30.5328,56840.0
2015-09-15 10:40:00,39.28,39.34,39.26,39.34,87163.0,30.5328,30.5795,30.5173,30.5795,87163.0
2015-09-15 10:45:00,39.34,39.43,39.33,39.35,35251.0,30.5795,30.6494,30.5717,30.5872,35251.0
2015-09-15 10:50:00,39.35,39.36,39.26,39.28,80291.0,30.5872,30.595,30.5173,30.5328,80291.0
2015-09-15 10:55:00,39.29,39.35,39.27,39.27,51778.0,30.5406,30.5872,30.5251,30.5251,51778.0
2015-09-15 11:00:00,39.27,39.3,39.24,39.26,108271.0,30.5251,30.5484,30.5017,30.5173,108271.0
2015-09-15 11:05:00,39.27,39.28,39.24,39.26,57419.0,30.5251,30.5328,30.5017,30.5173,57419.0
2015-09-15 11:10:00,39.25,39.26,39.19,39.19,161257.0,30.5095,30.5173,30.4629,30.4629,161257.0
2015-09-15 11:15:00,39.18,39.19,39.06,39.18,292878.0,30.4551,30.4629,30.3618,30.4551,292878.0
2015-09-15 11:20:00,39.19,39.22,39.18,39.21,59395.0,30.4629,30.4862,30.4551,30.4784,59395.0
2015-09-15 11:25:00,39.22,39.23,39.15,39.16,40250.0,30.4862,30.494,30.4318,30.4395,40250.0
2015-09-15 11:30:00,39.16,39.16,39.09,39.12,121727.0,30.4395,30.4395,30.3851,30.4085,121727.0
2015-09-15 11:35:00,39.11,39.17,39.11,39.13,67658.0,30.4007,30.4473,30.4007,30.4162,67658.0
2015-09-15 11:40:00,39.13,39.17,39.12,39.13,89429.0,30.4162,30.4473,30.4085,30.4162,89429.0
2015-09-15 11:45:00,39.13,39.14,39.07,39.07,46745.0,30.4162,30.424,30.3696,30.3696,46745.0
2015-09-15 11:50:00,39.07,39.08,39.03,39.05,74024.0,30.3696,30.3774,30.3385,30.354,74024.0
2015-09-15 11:55:00,39.05,39.15,39.05,39.14,74476.0,30.354,30.4318,30.354,30.424,74476.0
2015-09-15 12:00:00,39.15,39.16,39.05,39.05,80146.0,30.4318,30.4395,30.354,30.354,80146.0
2015-09-15 12:05:00,39.05,39.1,39.05,39.07,48608.0,30.354,30.3929,30.354,30.3696,48608.0
2015-09-15 12:10:00,39.06,39.09,39.04,39.05,54955.0,30.3618,30.3851,30.3463,30.354,54955.0
2015-09-15 12:15:00,39.05,39.1,39.04,39.09,59779.0,30.354,30.3929,30.3463,30.3851,59779.0
2015-09-15 12:20:00,39.09,39.11,39.08,39.11,54591.0,30.3851,30.4007,30.3774,30.4007,54591.0
2015-09-15 12:25:00,39.11,39.14,39.1,39.11,79026.0,30.4007,30.424,30.3929,30.4007,79026.0
2015-09-15 12:30:00,39.11,39.15,39.11,39.14,45887.0,30.4007,30.4318,30.4007,30.424,45887.0
2015-09-15 12:35:00,39.14,39.3,39.13,39.3,315108.0,30.424,30.5484,30.4162,30.5484,315108.0
2015-09-15 12:40:00,39.29,39.55,39.22,39.23,384803.0,30.5406,30.7427,30.4862,30.494,384803.0
2015-09-15 12:45:00,39.23,39.42,39.2,39.41,107796.0,30.494,30.6416,30.4706,30.6339,107796.0
2015-09-15 12:50:00,39.41,39.64,39.38,39.47,309515.0,30.6339,30.8127,30.6106,30.6805,309515.0
2015-09-15 12:55:00,39.48,39.51,39.37,39.38,85000.0,30.6883,30.7116,30.6028,30.6106,85000.0
2015-09-15 13:00:00,39.38,39.38,39.28,39.29,75626.0,30.6106,30.6106,30.5328,30.5406,75626.0
2015-09-15 13:05:00,39.3,39.38,39.3,39.33,40824.0,30.5484,30.6106,30.5484,30.5717,40824.0
2015-09-15 13:10:00,39.33,39.35,39.3,39.34,26537.0,30.5717,30.5872,30.5484,30.5795,26537.0
2015-09-15 13:15:00,39.35,39.37,39.33,39.34,29722.0,30.5872,30.6028,30.5717,30.5795,29722.0
2015-09-15 13:20:00,39.34,39.4,39.33,39.37,48161.0,30.5795,30.6261,30.5717,30.6028,48161.0
2015-09-15 13:25:00,39.36,39.44,39.36,39.42,47448.0,30.595,30.6572,30.595,30.6416,47448.0
2015-09-15 13:30:00,39.42,39.46,39.38,39.44,78049.0,30.6416,30.6727,30.6106,30.6572,78049.0
2015-09-15 13:35:00,39.45,39.46,39.41,39.42,43147.0,30.665,30.6727,30.6339,30.6416,43147.0
2015-09-15 13:40:00,39.41,39.43,39.38,39.43,46079.0,30.6339,30.6494,30.6106,30.6494,46079.0
2015-09-15 13:45:00,39.43,39.58,39.42,39.48,194654.0,30.6494,30.766,30.6416,30.6883,194654.0
2015-09-15 13:50:00,39.48,39.6,39.47,39.59,120243.0,30.6883,30.7816,30.6805,30.7738,120243.0
2015-09-15 13:55:00,39.6,39.62,39.5,39.5,74705.0,30.7816,30.7971,30.7038,30.7038,74705.0
2015-09-15 14:00:00,39.5,39.53,39.47,39.48,52190.0,30.7038,30.7272,30.6805,30.6883,52190.0
2015-09-15 14:05:00,39.47,39.57,39.47,39.56,68275.0,30.6805,30.7582,30.6805,30.7505,68275.0
2015-09-15 14:10:00,39.56,39.61,39.56,39.58,48711.0,30.7505,30.7893,30.7505,30.766,48711.0
2015-09-15 14:15:00,39.59,39.6,39.56,39.59,47349.0,30.7738,30.7816,30.7505,30.7738,47349.0
2015-09-15 14:20:00,39.6,39.63,39.58,39.58,71251.0,30.7816,30.8049,30.766,30.766,71251.0
2015-09-15 14:25:00,39.59,39.59,39.56,39.57,38677.0,30.7738,30.7738,30.7505,30.7582,38677.0
2015-09-15 14:30:00,39.56,39.6,39.56,39.59,85984.0,30.7505,30.7816,30.7505,30.7738,85984.0
2015-09-15 14:35:00,39.58,39.61,39.58,39.61,58648.0,30.766,30.7893,30.766,30.7893,58648.0
2015-09-15 14:40:00,39.6,39.61,39.59,39.61,37553.0,30.7816,30.7893,30.7738,30.7893,37553.0
2015-09-15 14:45:00,39.61,39.69,39.6,39.66,220546.0,30.7893,30.8515,30.7816,30.8282,220546.0
2015-09-15 14:50:00,39.66,39.67,39.57,39.58,118576.0,30.8282,30.836,30.7582,30.766,118576.0
2015-09-15 14:55:00,39.57,39.59,39.52,39.56,168019.0,30.7582,30.7738,30.7194,30.7505,168019.0
2015-09-15 15:00:00,39.56,39.6,39.56,39.58,65548.0,30.7505,30.7816,30.7505,30.766,65548.0
2015-09-15 15:05:00,39.59,39.64,39.58,39.64,38784.0,30.7738,30.8127,30.766,30.8127,38784.0
2015-09-15 15:10:00,39.64,39.66,39.62,39.64,103768.0,30.8127,30.8282,30.7971,30.8127,103768.0
2015-09-15 15:15:00,39.63,39.64,39.6,39.6,41436.0,30.8049,30.8127,30.7816,30.7816,41436.0
2015-09-15 15:20:00,39.61,39.61,39.5,39.5,172257.0,30.7893,30.7893,30.7038,30.7038,172257.0
2015-09-15 15:25:00,39.5,39.54,39.45,39.46,217829.0,30.7038,30.7349,30.665,30.6727,217829.0
2015-09-15 15:30:00,39.46,39.51,39.44,39.45,147107.0,30.6727,30.7116,30.6572,30.665,147107.0
2015-09-15 15:35:00,39.44,39.47,39.38,39.4,159953.0,30.6572,30.6805,30.6106,30.6261,159953.0
2015-09-15 15:40:00,39.4,39.46,39.39,39.45,191570.0,30.6261,30.6727,30.6183,30.665,191570.0
2015-09-15 15:45:00,39.45,39.45,39.39,39.41,166121.0,30.665,30.665,30.6183,30.6339,166121.0
2015-09-15 15:50:00,39.41,39.46,39.4,39.46,291155.0,30.6339,30.6727,30.6261,30.6727,291155.0
2015-09-15 15:55:00,39.46,39.49,39.45,39.46,387536.0,30.6727,30.6961,30.665,30.6727,387536.0
2015-09-16 09:30:00,39.51,39.59,39.46,39.54,96093.0,30.7116,30.7738,30.6727,30.7349,96093.0
2015-09-16 09:35:00,39.53,39.53,39.31,39.36,88502.0,30.7272,30.7272,30.5561,30.595,88502.0
2015-09-16 09:40:00,39.35,39.42,39.21,39.25,172562.0,30.5872,30.6416,30.4784,30.5095,172562.0
2015-09-16 09:45:00,39.25,39.26,39.15,39.23,292831.0,30.5095,30.5173,30.4318,30.494,292831.0
2015-09-16 09:50:00,39.23,39.25,39.2,39.2,82134.0,30.494,30.5095,30.4706,30.4706,82134.0
2015-09-16 09:55:00,39.2,39.25,39.18,39.25,178676.0,30.4706,30.5095,30.4551,30.5095,178676.0
2015-09-16 10:00:00,39.25,39.25,39.16,39.16,75998.0,30.5095,30.5095,30.4395,30.4395,75998.0
2015-09-16 10:05:00,39.16,39.18,39.09,39.1,99751.0,30.4395,30.4551,30.3851,30.3929,99751.0
2015-09-16 10:10:00,39.11,39.28,39.1,39.28,124535.0,30.4007,30.5328,30.3929,30.5328,124535.0
2015-09-16 10:15:00,39.28,39.28,39.16,39.17,114845.0,30.5328,30.5328,30.4395,30.4473,114845.0
2015-09-16 10:20:00,39.16,39.23,39.16,39.23,69268.0,30.4395,30.494,30.4395,30.494,69268.0
2015-09-16 10:25:00,39.23,39.27,39.21,39.22,64591.0,30.494,30.5251,30.4784,30.4862,64591.0
2015-09-16 10:30:00,39.22,39.27,39.22,39.25,98360.0,30.4862,30.5251,30.4862,30.5095,98360.0
2015-09-16 10:35:00,39.25,39.29,39.24,39.28,43880.0,30.5095,30.5406,30.5017,30.5328,43880.0
2015-09-16 10:40:00,39.28,39.29,39.22,39.22,60494.0,30.5328,30.5406,30.4862,30.4862,60494.0
2015-09-16 10:45:00,39.22,39.31,39.22,39.31,109666.0,30.4862,30.5561,30.4862,30.5561,109666.0
2015-09-16 10:50:00,39.31,39.35,39.29,39.3,57193.0,30.5561,30.5872,30.5406,30.5484,57193.0
2015-09-16 10:55:00,39.31,39.36,39.3,39.36,47318.0,30.5561,30.595,30.5484,30.595,47318.0
2015-09-16 11:00:00,39.36,39.37,39.34,39.34,118286.0,30.595,30.6028,30.5795,30.5795,118286.0
2015-09-16 11:05:00,39.34,39.45,39.34,39.45,78666.0,30.5795,30.665,30.5795,30.665,78666.0
2015-09-16 11:10:00,39.46,39.53,39.44,39.5,140300.0,30.6727,30.7272,30.6572,30.7038,140300.0
2015-09-16 11:15:00,39.5,39.53,39.49,39.51,95969.0,30.7038,30.7272,30.6961,30.7116,95969.0
2015-09-16 11:20:00,39.51,39.53,39.49,39.51,161638.0,30.7116,30.7272,30.6961,30.7116,161638.0
2015-09-16 11:25:00,39.5,39.53,39.45,39.45,92160.0,30.7038,30.7272,30.665,30.665,92160.0
2015-09-16 11:30:00,39.45,39.46,39.4,39.41,29310.0,30.665,30.6727,30.6261,30.6339,29310.0
2015-09-16 11:35:00,39.41,39.43,39.38,39.39,103298.0,30.6339,30.6494,30.6106,30.6183,103298.0
2015-09-16 11:40:00,39.4,39.47,39.39,39.47,102629.0,30.6261,30.6805,30.6183,30.6805,102629.0
2015-09-16 11:45:00,39.47,39.47,39.43,39.43,52680.0,30.6805,30.6805,30.6494,30.6494,52680.0
2015-09-16 11:50:00,39.43,39.48,39.4,39.48,120736.0,30.6494,30.6883,30.6261,30.6883,120736.0
2015-09-16 11:55:00,39.48,39.48,39.44,39.44,79995.0,30.6883,30.6883,30.6572,30.6572,79995.0
2015-09-16 12:00:00,39.44,39.5,39.44,39.48,89521.0,30.6572,30.7038,30.6572,30.6883,89521.0
2015-09-16 12:05:00,39.48,39.5,39.45,39.48,61344.0,30.6883,30.7038,30.665,30.6883,61344.0
2015-09-16 12:10:00,39.49,39.51,39.45,39.45,41970.0,30.6961,30.7116,30.665,30.665,41970.0
2015-09-16 12:15:00,39.45,39.53,39.45,39.53,52710.0,30.665,30.7272,30.665,30.7272,52710.0
2015-09-16 12:20:00,39.54,39.54,39.5,39.51,39327.0,30.7349,30.7349,30.7038,30.7116,39327.0
2015-09-16 12:25:00,39.5,39.51,39.49,39.5,23946.0,30.7038,30.7116,30.6961,30.7038,23946.0
2015-09-16 12:30:00,39.5,39.52,39.47,39.52,74098.0,30.7038,30.7194,30.6805,30.7194,74098.0
2015-09-16 12:35:00,39.51,39.54,39.51,39.52,27163.0,30.7116,30.7349,30.7116,30.7194,27163.0
2015-09-16 12:40:00,39.51,39.54,39.47,39.52,58691.0,30.7116,30.7349,30.6805,30.7194,58691.0
2015-09-16 12:45:00,39.53,39.53,39.48,39.5,38803.0,30.7272,30.7272,30.6883,30.7038,38803.0
2015-09-16 12:50:00,39.49,39.5,39.48,39.48,36675.0,30.6961,30.7038,30.6883,30.6883,36675.0
2015-09-16 12:55:00,39.49,39.53,39.48,39.53,54887.0,30.6961,30.7272,30.6883,30.7272,54887.0
2015-09-16 13:00:00,39.54,39.54,39.47,39.47,78453.0,30.7349,30.7349,30.6805,30.6805,78453.0
2015-09-16 13:05:00,39.47,39.5,39.47,39.5,17217.0,30.6805,30.7038,30.6805,30.7038,17217.0
2015-09-16 13:10:00,39.49,39.51,39.48,39.5,73988.0,30.6961,30.7116,30.6883,30.7038,73988.0
2015-09-16 13:15:00,39.49,39.5,39.47,39.49,29265.0,30.6961,30.7038,30.6805,30.6961,29265.0
2015-09-16 13:20:00,39.48,39.49,39.46,39.48,72731.0,30.6883,30.6961,30.6727,30.6883,72731.0
2015-09-16 13:25:00,39.48,39.51,39.48,39.48,45991.0,30.6883,30.7116,30.6883,30.6883,45991.0
2015-09-16 13:30:00,39.48,39.51,39.48,39.49,68205.0,30.6883,30.7116,30.6883,30.6961,68205.0
2015-09-16 13:35:00,39.5,39.5,39.47,39.48,48208.0,30.7038,30.7038,30.6805,30.6883,48208.0
2015-09-16 13:40:00,39.48,39.54,39.47,39.54,56861.0,30.6883,30.7349,30.6805,30.7349,56861.0
2015-09-16 13:45:00,39.54,39.55,39.53,39.54,30731.0,30.7349,30.7427,30.7272,30.7349,30731.0
2015-09-16 13:50:00,39.53,39.55,39.53,39.53,27759.0,30.7272,30.7427,30.7272,30.7272,27759.0
2015-09-16 13:55:00,39.54,39.55,39.53,39.55,40335.0,30.7349,30.7427,30.7272,30.7427,40335.0
2015-09-16 14:00:00,39.55,39.55,39.52,39.54,42377.0,30.7427,30.7427,30.7194,30.7349,42377.0
2015-09-16 14:05:00,39.54,39.54,39.51,39.52,31045.0,30.7349,30.7349,30.7116,30.7194,31045.0
2015-09-16 14:10:00,39.53,39.53,39.45,39.46,59539.0,30.7272,30.7272,30.665,30.6727,59539.0
2015-09-16 14:15:00,39.46,39.47,39.44,39.45,50928.0,30.6727,30.6805,30.6572,30.665,50928.0
2015-09-16 14:20:00,39.46,39.46,39.4,39.41,74202.0,30.6727,30.6727,30.6261,30.6339,74202.0
2015-09-16 14:25:00,39.41,39.42,39.39,39.42,91228.0,30.6339,30.6416,30.6183,30.6416,91228.0
2015-09-16 14:30:00,39.41,39.45,39.4,39.44,83494.0,30.6339,30.665,30.6261,30.6572,83494.0
2015-09-16 14:35:00,39.44,39.45,39.42,39.42,46871.0,30.6572,30.665,30.6416,30.6416,46871.0
2015-09-16 14:40:00,39.42,39.45,39.41,39.44,58739.0,30.6416,30.665,30.6339,30.6572,58739.0
2015-09-16 14:45:00,39.43,39.46,39.43,39.44,69448.0,30.6494,30.6727,30.6494,30.6572,69448.0
2015-09-16 14:50:00,39.44,39.45,39.4,39.4,44920.0,30.6572,30.665,30.6261,30.6261,44920.0
2015-09-16 14:55:00,39.4,39.5,39.4,39.5,88277.0,30.6261,30.7038,30.6261,30.7038,88277.0
2015-09-16 15:00:00,39.5,39.52,39.47,39.5,94967.0,30.7038,30.7194,30.6805,30.7038,94967.0
2015-09-16 15:05:00,39.5,39.53,39.47,39.48,77373.0,30.7038,30.7272,30.6805,30.6883,77373.0
2015-09-16 15:10:00,39.48,39.52,39.45,39.48,80113.0,30.6883,30.7194,30.665,30.6883,80113.0
2015-09-16 15:15:00,39.48,39.49,39.44,39.46,48964.0,30.6883,30.6961,30.6572,30.6727,48964.0
2015-09-16 15:20:00,39.46,39.49,39.44,39.47,52848.0,30.6727,30.6961,30.6572,30.6805,52848.0
2015-09-16 15:25:00,39.47,39.48,39.42,39.46,82188.0,30.6805,30.6883,30.6416,30.6727,82188.0
2015-09-16 15:30:00,39.47,39.49,39.46,39.47,73260.0,30.6805,30.6961,30.6727,30.6805,73260.0
2015-09-16 15:35:00,39.48,39.51,39.46,39.5,109219.0,30.6883,30.7116,30.6727,30.7038,109219.0
2015-09-16 15:40:00,39.5,39.51,39.46,39.48,129746.0,30.7038,30.7116,30.6727,30.6883,129746.0
2015-09-16 15:45:00,39.48,39.5,39.45,39.46,133954.0,30.6883,30.7038,30.665,30.6727,133954.0
2015-09-16 15:50:00,39.46,39.49,39.43,39.47,217587.0,30.6727,30.6961,30.6494,30.6805,217587.0
2015-09-16 15:55:00,39.46,39.55,39.46,39.52,376750.0,30.6727,30.7427,30.6727,30.7194,376750.0
2015-09-17 09:30:00,39.6,39.6,39.48,39.49,38558.0,30.7816,30.7816,30.6883,30.6961,38558.0
2015-09-17 09:35:00,39.51,39.51,39.43,39.47,31438.0,30.7116,30.7116,30.6494,30.6805,31438.0
2015-09-17 09:40:00,39.46,39.47,39.34,39.35,47572.0,30.6727,30.6805,30.5795,30.5872,47572.0
2015-09-17 09:45:00,39.35,39.36,39.26,39.27,56636.0,30.5872,30.595,30.5173,30.5251,56636.0
2015-09-17 09:50:00,39.27,39.35,39.27,39.33,87764.0,30.5251,30.5872,30.5251,30.5717,87764.0
2015-09-17 09:55:00,39.34,39.41,39.32,39.36,28415.0,30.5795,30.6339,30.5639,30.595,28415.0
2015-09-17 10:00:00,39.35,39.46,39.34,39.44,17558.0,30.5872,30.6727,30.5795,30.6572,17558.0
2015-09-17 10:05:00,39.44,39.44,39.37,39.39,22572.0,30.6572,30.6572,30.6028,30.6183,22572.0
2015-09-17 10:10:00,39.39,39.4,39.35,39.35,31201.0,30.6183,30.6261,30.5872,30.5872,31201.0
2015-09-17 10:15:00,39.34,39.44,39.34,39.44,19284.0,30.5795,30.6572,30.5795,30.6572,19284.0
2015-09-17 10:20:00,39.44,39.48,39.41,39.46,94026.0,30.6572,30.6883,30.6339,30.6727,94026.0
2015-09-17 10:25:00,39.46,39.48,39.44,39.47,15891.0,30.6727,30.6883,30.6572,30.6805,15891.0
2015-09-17 10:30:00,39.47,39.47,39.41,39.42,45838.0,30.6805,30.6805,30.6339,30.6416,45838.0
2015-09-17 10:35:00,39.43,39.48,39.41,39.44,38750.0,30.6494,30.6883,30.6339,30.6572,38750.0
2015-09-17 10:40:00,39.45,39.49,39.43,39.47,55413.0,30.665,30.6961,30.6494,30.6805,55413.0
2015-09-17 10:45:00,39.47,39.48,39.44,39.44,58221.0,30.6805,30.6883,30.6572,30.6572,58221.0
2015-09-17 10:50:00,39.44,39.47,39.42,39.47,60844.0,30.6572,30.6805,30.6416,30.6805,60844.0
2015-09-17 10:55:00,39.47,39.48,39.43,39.46,45828.0,30.6805,30.6883,30.6494,30.6727,45828.0
2015-09-17 11:00:00,39.45,39.46,39.4,39.4,15162.0,30.665,30.6727,30.6261,30.6261,15162.0
2015-09-17 11:05:00,39.41,39.46,39.4,39.44,23734.0,30.6339,30.6727,30.6261,30.6572,23734.0
2015-09-17 11:10:00,39.44,39.44,39.39,39.41,63096.0,30.6572,30.6572,30.6183,30.6339,63096.0
2015-09-17 11:15:00,39.41,39.41,39.37,39.38,20336.0,30.6339,30.6339,30.6028,30.6106,20336.0
2015-09-17 11:20:00,39.38,39.4,39.36,39.38,33283.0,30.6106,30.6261,30.595,30.6106,33283.0
2015-09-17 11:25:00,39.38,39.38,39.33,39.35,30367.0,30.6106,30.6106,30.5717,30.5872,30367.0
2015-09-17 11:30:00,39.35,39.35,39.31,39.32,33729.0,30.5872,30.5872,30.5561,30.5639,33729.0
2015-09-17 11:35:00,39.32,39.34,39.3,39.34,35288.0,30.5639,30.5795,30.5484,30.5795,35288.0
2015-09-17 11:40:00,39.34,39.34,39.28,39.3,143467.0,30.5795,30.5795,30.5328,30.5484,143467.0
2015-09-17 11:45:00,39.3,39.31,39.28,39.28,36414.0,30.5484,30.5561,30.5328,30.5328,36414.0
2015-09-17 11:50:00,39.27,39.28,39.24,39.26,47953.0,30.5251,30.5328,30.5017,30.5173,47953.0
2015-09-17 11:55:00,39.26,39.31,39.25,39.31,49207.0,30.5173,30.5561,30.5095,30.5561,49207.0
2015-09-17 12:00:00,39.31,39.31,39.26,39.27,30765.0,30.5561,30.5561,30.5173,30.5251,30765.0
2015-09-17 12:05:00,39.26,39.29,39.26,39.27,18144.0,30.5173,30.5406,30.5173,30.5251,18144.0
2015-09-17 12:10:00,39.27,39.31,39.26,39.3,24200.0,30.5251,30.5561,30.5173,30.5484,24200.0
2015-09-17 12:15:00,39.31,39.33,39.3,39.33,37222.0,30.5561,30.5717,30.5484,30.5717,37222.0
2015-09-17 12:20:00,39.33,39.35,39.32,39.34,23188.0,30.5717,30.5872,30.5639,30.5795,23188.0
2015-09-17 12:25:00,39.34,39.39,39.33,39.39,17857.0,30.5795,30.6183,30.5717,30.6183,17857.0
2015-09-17 12:30:00,39.39,39.41,39.35,39.36,25798.0,30.6183,30.6339,30.5872,30.595,25798.0
2015-09-17 12:35:00,39.36,39.39,39.35,39.39,48852.0,30.595,30.6183,30.5872,30.6183,48852.0
2015-09-17 12:40:00,39.39,39.42,39.38,39.42,46960.0,30.6183,30.6416,30.6106,30.6416,46960.0
2015-09-17 12:45:00,39.43,39.48,39.42,39.48,50959.0,30.6494,30.6883,30.6416,30.6883,50959.0
2015-09-17 12:50:00,39.48,39.49,39.47,39.48,15645.0,30.6883,30.6961,30.6805,30.6883,15645.0
2015-09-17 12:55:00,39.47,39.52,39.47,39.5,31730.0,30.6805,30.7194,30.6805,30.7038,31730.0
2015-09-17 13:00:00,39.5,39.5,39.45,39.45,19240.0,30.7038,30.7038,30.665,30.665,19240.0
2015-09-17 13:05:00,39.45,39.47,39.44,39.46,37112.0,30.665,30.6805,30.6572,30.6727,37112.0
2015-09-17 13:10:00,39.45,39.49,39.45,39.48,31017.0,30.665,30.6961,30.665,30.6883,31017.0
2015-09-17 13:15:00,39.49,39.51,39.49,39.51,20147.0,30.6961,30.7116,30.6961,30.7116,20147.0
2015-09-17 13:20:00,39.51,39.53,39.5,39.51,45678.0,30.7116,30.7272,30.7038,30.7116,45678.0
2015-09-17 13:25:00,39.52,39.57,39.51,39.52,27066.0,30.7194,30.7582,30.7116,30.7194,27066.0
2015-09-17 13:30:00,39.53,39.58,39.53,39.56,40346.0,30.7272,30.766,30.7272,30.7505,40346.0
2015-09-17 13:35:00,39.56,39.56,39.48,39.49,30162.0,30.7505,30.7505,30.6883,30.6961,30162.0
2015-09-17 13:40:00,39.49,39.54,39.48,39.51,32403.0,30.6961,30.7349,30.6883,30.7116,32403.0
2015-09-17 13:45:00,39.52,39.57,39.52,39.56,53303.0,30.7194,30.7582,30.7194,30.7505,53303.0
2015-09-17 13:50:00,39.57,39.62,39.53,39.54,59906.0,30.7582,30.7971,30.7272,30.7349,59906.0
2015-09-17 13:55:00,39.54,39.58,39.53,39.55,44033.0,30.7349,30.766,30.7272,30.7427,44033.0
2015-09-17 14:00:00,39.56,39.73,39.38,39.51,259570.0,30.7505,30.8826,30.6106,30.7116,259570.0
2015-09-17 14:05:00,39.51,39.66,39.51,39.63,232950.0,30.7116,30.8282,30.7116,30.8049,232950.0
2015-09-17 14:10:00,39.64,39.72,39.6,39.6,83494.0,30.8127,30.8748,30.7816,30.7816,83494.0
2015-09-17 14:15:00,39.6,39.71,39.6,39.61,76416.0,30.7816,30.8671,30.7816,30.7893,76416.0
2015-09-17 14:20:00,39.61,39.64,39.58,39.64,120253.0,30.7893,30.8127,30.766,30.8127,120253.0
2015-09-17 14:25:00,39.63,39.65,39.6,39.62,68650.0,30.8049,30.8204,30.7816,30.7971,68650.0
2015-09-17 14:30:00,39.62,39.67,39.62,39.67,67533.0,30.7971,30.836,30.7971,30.836,67533.0
2015-09-17 14:35:00,39.67,39.69,39.6,39.62,69139.0,30.836,30.8515,30.7816,30.7971,69139.0
2015-09-17 14:40:00,39.62,39.77,39.61,39.76,53391.0,30.7971,30.9137,30.7893,30.9059,53391.0
2015-09-17 14:45:00,39.75,39.86,39.75,39.82,85387.0,30.8982,30.9837,30.8982,30.9526,85387.0
2015-09-17 14:50:00,39.83,39.83,39.73,39.76,59325.0,30.9603,30.9603,30.8826,30.9059,59325.0
2015-09-17 14:55:00,39.75,39.76,39.71,39.73,42829.0,30.8982,30.9059,30.8671,30.8826,42829.0
2015-09-17 15:00:00,39.74,39.76,39.65,39.66,115801.0,30.8904,30.9059,30.8204,30.8282,115801.0
2015-09-17 15:05:00,39.65,39.72,39.63,39.66,169310.0,30.8204,30.8748,30.8049,30.8282,169310.0
2015-09-17 15:10:00,39.66,39.7,39.63,39.65,165519.0,30.8282,30.8593,30.8049,30.8204,165519.0
2015-09-17 15:15:00,39.65,39.7,39.64,39.66,273361.0,30.8204,30.8593,30.8127,30.8282,273361.0
2015-09-17 15:20:00,39.65,39.66,39.4,39.57,207750.0,30.8204,30.8282,30.6261,30.7582,207750.0
2015-09-17 15:25:00,39.57,39.62,39.53,39.62,244895.0,30.7582,30.7971,30.7272,30.7971,244895.0
2015-09-17 15:30:00,39.63,39.7,39.6,39.7,130281.0,30.8049,30.8593,30.7816,30.8593,130281.0
2015-09-17 15:35:00,39.69,39.69,39.6,39.62,155450.0,30.8515,30.8515,30.7816,30.7971,155450.0
2015-09-17 15:40:00,39.62,39.67,39.56,39.6,93716.0,30.7971,30.836,30.7505,30.7816,93716.0
2015-09-17 15:45:00,39.6,39.61,39.52,39.58,117606.0,30.7816,30.7893,30.7194,30.766,117606.0
2015-09-17 15:50:00,39.58,39.58,39.44,39.47,200067.0,30.766,30.766,30.6572,30.6805,200067.0
2015-09-17 15:55:00,39.46,39.54,39.42,39.52,272191.0,30.6727,30.7349,30.6416,30.7194,272191.0
2015-09-18 09:30:00,38.98,39.46,38.98,39.41,801993.0,30.2996,30.6727,30.2996,30.6339,801993.0
2015-09-18 09:35:00,39.42,39.62,39.41,39.62,82739.0,30.6416,30.7971,30.6339,30.7971,82739.0
2015-09-18 09:40:00,39.61,39.73,39.56,39.67,61645.0,30.7893,30.8826,30.7505,30.836,61645.0
2015-09-18 09:45:00,39.65,39.65,39.58,39.61,152526.0,30.8204,30.8204,30.766,30.7893,152526.0
2015-09-18 09:50:00,39.6,39.62,39.47,39.52,67862.0,30.7816,30.7971,30.6805,30.7194,67862.0
2015-09-18 09:55:00,39.53,39.65,39.5,39.6,93824.0,30.7272,30.8204,30.7038,30.7816,93824.0
2015-09-18 10:00:00,39.6,39.62,39.51,39.52,84680.0,30.7816,30.7971,30.7116,30.7194,84680.0
2015-09-18 10:05:00,39.51,39.57,39.5,39.55,32933.0,30.7116,30.7582,30.7038,30.7427,32933.0
2015-09-18 10:10:00,39.54,39.58,39.54,39.55,38748.0,30.7349,30.766,30.7349,30.7427,38748.0
2015-09-18 10:15:00,39.56,39.56,39.47,39.48,66838.0,30.7505,30.7505,30.6805,30.6883,66838.0
2015-09-18 10:20:00,39.48,39.58,39.43,39.57,48668.0,30.6883,30.766,30.6494,30.7582,48668.0
2015-09-18 10:25:00,39.57,39.67,39.56,39.6,39030.0,30.7582,30.836,30.7505,30.7816,39030.0
2015-09-18 10:30:00,39.6,39.63,39.59,39.6,38980.0,30.7816,30.8049,30.7738,30.7816,38980.0
2015-09-18 10:35:00,39.6,39.6,39.49,39.5,47875.0,30.7816,30.7816,30.6961,30.7038,47875.0
2015-09-18 10:40:00,39.5,39.52,39.46,39.51,52945.0,30.7038,30.7194,30.6727,30.7116,52945.0
2015-09-18 10:45:00,39.5,39.53,39.47,39.48,58283.0,30.7038,30.7272,30.6805,30.6883,58283.0
2015-09-18 10:50:00,39.48,39.56,39.48,39.55,57332.0,30.6883,30.7505,30.6883,30.7427,57332.0
2015-09-18 10:55:00,39.54,39.61,39.49,39.6,69070.0,30.7349,30.7893,30.6961,30.7816,69070.0
2015-09-18 11:00:00,39.6,39.61,39.58,39.6,24200.0,30.7816,30.7893,30.766,30.7816,24200.0
2015-09-18 11:05:00,39.61,39.62,39.57,39.58,43943.0,30.7893,30.7971,30.7582,30.766,43943.0
2015-09-18 11:10:00,39.57,39.57,39.49,39.51,42373.0,30.7582,30.7582,30.6961,30.7116,42373.0
2015-09-18 11:15:00,39.51,39.52,39.46,39.48,24517.0,30.7116,30.7194,30.6727,30.6883,24517.0
2015-09-18 11:20:00,39.47,39.5,39.45,39.48,25225.0,30.6805,30.7038,30.665,30.6883,25225.0
2015-09-18 11:25:00,39.48,39.52,39.46,39.5,58823.0,30.6883,30.7194,30.6727,30.7038,58823.0
2015-09-18 11:30:00,39.5,39.58,39.5,39.52,58397.0,30.7038,30.766,30.7038,30.7194,58397.0
2015-09-18 11:35:00,39.52,39.53,39.5,39.52,26330.0,30.7194,30.7272,30.7038,30.7194,26330.0
2015-09-18 11:40:00,39.52,39.55,39.5,39.54,19150.0,30.7194,30.7427,30.7038,30.7349,19150.0
2015-09-18 11:45:00,39.55,39.6,39.54,39.59,35295.0,30.7427,30.7816,30.7349,30.7738,35295.0
2015-09-18 11:50:00,39.59,39.61,39.55,39.61,40884.0,30.7738,30.7893,30.7427,30.7893,40884.0
2015-09-18 11:55:00,39.6,39.64,39.6,39.64,29156.0,30.7816,30.8127,30.7816,30.8127,29156.0
2015-09-18 12:00:00,39.62,39.63,39.59,39.6,59252.0,30.7971,30.8049,30.7738,30.7816,59252.0
2015-09-18 12:05:00,39.59,39.6,39.59,39.59,50326.0,30.7738,30.7816,30.7738,30.7738,50326.0
2015-09-18 12:10:00,39.6,39.62,39.57,39.58,87023.0,30.7816,30.7971,30.7582,30.766,87023.0
2015-09-18 12:15:00,39.58,39.58,39.56,39.56,31413.0,30.766,30.766,30.7505,30.7505,31413.0
2015-09-18 12:20:00,39.56,39.58,39.54,39.57,78448.0,30.7505,30.766,30.7349,30.7582,78448.0
2015-09-18 12:25:00,39.57,39.57,39.56,39.56,13650.0,30.7582,30.7582,30.7505,30.7505,13650.0
2015-09-18 12:30:00,39.56,39.57,39.53,39.56,81212.0,30.7505,30.7582,30.7272,30.7505,81212.0
2015-09-18 12:35:00,39.55,39.56,39.55,39.55,13621.0,30.7427,30.7505,30.7427,30.7427,13621.0
2015-09-18 12:40:00,39.55,39.57,39.54,39.55,56578.0,30.7427,30.7582,30.7349,30.7427,56578.0
2015-09-18 12:45:00,39.56,39.57,39.52,39.55,93343.0,30.7505,30.7582,30.7194,30.7427,93343.0
2015-09-18 12:50:00,39.55,39.56,39.54,39.55,19984.0,30.7427,30.7505,30.7349,30.7427,19984.0
2015-09-18 12:55:00,39.55,39.55,39.49,39.52,76841.0,30.7427,30.7427,30.6961,30.7194,76841.0
2015-09-18 13:00:00,39.52,39.57,39.49,39.55,27835.0,30.7194,30.7582,30.6961,30.7427,27835.0
2015-09-18 13:05:00,39.55,39.55,39.49,39.53,35651.0,30.7427,30.7427,30.6961,30.7272,35651.0
2015-09-18 13:10:00,39.52,39.53,39.49,39.51,28750.0,30.7194,30.7272,30.6961,30.7116,28750.0
2015-09-18 13:15:00,39.5,39.53,39.49,39.52,33312.0,30.7038,30.7272,30.6961,30.7194,33312.0
2015-09-18 13:20:00,39.51,39.51,39.48,39.5,68021.0,30.7116,30.7116,30.6883,30.7038,68021.0
2015-09-18 13:25:00,39.5,39.54,39.49,39.54,43340.0,30.7038,30.7349,30.6961,30.7349,43340.0
2015-09-18 13:30:00,39.54,39.54,39.49,39.5,43474.0,30.7349,30.7349,30.6961,30.7038,43474.0
2015-09-18 13:35:00,39.5,39.51,39.46,39.46,73513.0,30.7038,30.7116,30.6727,30.6727,73513.0
2015-09-18 13:40:00,39.46,39.47,39.42,39.42,21193.0,30.6727,30.6805,30.6416,30.6416,21193.0
2015-09-18 13:45:00,39.43,39.43,39.36,39.37,49774.0,30.6494,30.6494,30.595,30.6028,49774.0
2015-09-18 13:50:00,39.36,39.37,39.32,39.35,37843.0,30.595,30.6028,30.5639,30.5872,37843.0
2015-09-18 13:55:00,39.34,39.35,39.26,39.29,34437.0,30.5795,30.5872,30.5173,30.5406,34437.0
2015-09-18 14:00:00,39.28,39.31,39.25,39.31,24959.0,30.5328,30.5561,30.5095,30.5561,24959.0
2015-09-18 14:05:00,39.3,39.33,39.28,39.28,25513.0,30.5484,30.5717,30.5328,30.5328,25513.0
2015-09-18 14:10:00,39.28,39.3,39.25,39.29,21662.0,30.5328,30.5484,30.5095,30.5406,21662.0
2015-09-18 14:15:00,39.28,39.34,39.27,39.3,28184.0,30.5328,30.5795,30.5251,30.5484,28184.0
2015-09-18 14:20:00,39.3,39.38,39.3,39.36,35936.0,30.5484,30.6106,30.5484,30.595,35936.0
2015-09-18 14:25:00,39.36,39.38,39.33,39.35,24815.0,30.595,30.6106,30.5717,30.5872,24815.0
2015-09-18 14:30:00,39.34,39.35,39.33,39.35,26760.0,30.5795,30.5872,30.5717,30.5872,26760.0
2015-09-18 14:35:00,39.35,39.35,39.3,39.33,31629.0,30.5872,30.5872,30.5484,30.5717,31629.0
2015-09-18 14:40:00,39.34,39.37,39.31,39.31,22543.0,30.5795,30.6028,30.5561,30.5561,22543.0
2015-09-18 14:45:00,39.32,39.33,39.27,39.27,59028.0,30.5639,30.5717,30.5251,30.5251,59028.0
2015-09-18 14:50:00,39.27,39.28,39.25,39.26,87250.0,30.5251,30.5328,30.5095,30.5173,87250.0
2015-09-18 14:55:00,39.26,39.34,39.25,39.33,90398.0,30.5173,30.5795,30.5095,30.5717,90398.0
2015-09-18 15:00:00,39.32,39.34,39.27,39.27,51278.0,30.5639,30.5795,30.5251,30.5251,51278.0
2015-09-18 15:05:00,39.27,39.28,39.24,39.25,106687.0,30.5251,30.5328,30.5017,30.5095,106687.0
2015-09-18 15:10:00,39.26,39.3,39.26,39.3,50882.0,30.5173,30.5484,30.5173,30.5484,50882.0
2015-09-18 15:15:00,39.3,39.3,39.24,39.26,107322.0,30.5484,30.5484,30.5017,30.5173,107322.0
2015-09-18 15:20:00,39.26,39.28,39.24,39.28,80519.0,30.5173,30.5328,30.5017,30.5328,80519.0
2015-09-18 15:25:00,39.28,39.28,39.24,39.27,106907.0,30.5328,30.5328,30.5017,30.5251,106907.0
2015-09-18 15:30:00,39.27,39.31,39.26,39.31,118373.0,30.5251,30.5561,30.5173,30.5561,118373.0
2015-09-18 15:35:00,39.3,39.31,39.27,39.27,112476.0,30.5484,30.5561,30.5251,30.5251,112476.0
2015-09-18 15:40:00,39.27,39.28,39.26,39.26,174296.0,30.5251,30.5328,30.5173,30.5173,174296.0
2015-09-18 15:45:00,39.26,39.32,39.23,39.3,346516.0,30.5173,30.5639,30.494,30.5484,346516.0
2015-09-18 15:50:00,39.3,39.36,39.29,39.36,245479.0,30.5484,30.595,30.5406,30.595,245479.0
2015-09-18 15:55:00,39.36,39.42,39.32,39.41,1026293.0,30.595,30.6416,30.5639,30.6339,1026293.0
2015-09-21 09:30:00,39.51,39.77,39.41,39.53,75723.0,30.7116,30.9137,30.6339,30.7272,75723.0
2015-09-21 09:35:00,39.53,39.64,39.53,39.61,41672.0,30.7272,30.8127,30.7272,30.7893,41672.0
2015-09-21 09:40:00,39.61,39.71,39.59,39.66,45433.0,30.7893,30.8671,30.7738,30.8282,45433.0
2015-09-21 09:45:00,39.66,39.71,39.66,39.68,46152.0,30.8282,30.8671,30.8282,30.8437,46152.0
2015-09-21 09:50:00,39.69,39.71,39.64,39.65,50796.0,30.8515,30.8671,30.8127,30.8204,50796.0
2015-09-21 09:55:00,39.65,39.66,39.6,39.62,43079.0,30.8204,30.8282,30.7816,30.7971,43079.0
2015-09-21 10:00:00,39.62,39.65,39.6,39.65,61394.0,30.7971,30.8204,30.7816,30.8204,61394.0
2015-09-21 10:05:00,39.65,39.69,39.63,39.69,47611.0,30.8204,30.8515,30.8049,30.8515,47611.0
2015-09-21 10:10:00,39.69,39.72,39.65,39.68,55379.0,30.8515,30.8748,30.8204,30.8437,55379.0
2015-09-21 10:15:00,39.67,39.72,39.66,39.72,40704.0,30.836,30.8748,30.8282,30.8748,40704.0
2015-09-21 10:20:00,39.72,39.74,39.66,39.71,42930.0,30.8748,30.8904,30.8282,30.8671,42930.0
2015-09-21 10:25:00,39.7,39.74,39.68,39.7,52487.0,30.8593,30.8904,30.8437,30.8593,52487.0
2015-09-21 10:30:00,39.71,39.76,39.7,39.74,53545.0,30.8671,30.9059,30.8593,30.8904,53545.0
2015-09-21 10:35:00,39.75,39.85,39.75,39.8,42807.0,30.8982,30.9759,30.8982,30.937,42807.0
2015-09-21 10:40:00,39.8,39.88,39.8,39.88,39529.0,30.937,30.9992,30.937,30.9992,39529.0
2015-09-21 10:45:00,39.88,39.91,39.84,39.88,65755.0,30.9992,31.0225,30.9681,30.9992,65755.0
2015-09-21 10:50:00,39.88,39.91,39.87,39.88,28328.0,30.9992,31.0225,30.9914,30.9992,28328.0
2015-09-21 10:55:00,39.88,39.88,39.84,39.87,31925.0,30.9992,30.9992,30.9681,30.9914,31925.0
2015-09-21 11:00:00,39.86,39.88,39.84,39.86,62237.0,30.9837,30.9992,30.9681,30.9837,62237.0
2015-09-21 11:05:00,39.87,39.9,39.85,39.85,50843.0,30.9914,31.0148,30.9759,30.9759,50843.0
2015-09-21 11:10:00,39.84,39.89,39.83,39.87,40829.0,30.9681,31.007,30.9603,30.9914,40829.0
2015-09-21 11:15:00,39.88,39.89,39.85,39.87,39956.0,30.9992,31.007,30.9759,30.9914,39956.0
2015-09-21 11:20:00,39.87,39.93,39.86,39.91,100253.0,30.9914,31.0381,30.9837,31.0225,100253.0
2015-09-21 11:25:00,39.91,39.94,39.9,39.91,31127.0,31.0225,31.0458,31.0148,31.0225,31127.0
2015-09-21 11:30:00,39.91,39.92,39.81,39.83,67900.0,31.0225,31.0303,30.9448,30.9603,67900.0
2015-09-21 11:35:00,39.83,39.86,39.81,39.83,38358.0,30.9603,30.9837,30.9448,30.9603,38358.0
2015-09-21 11:40:00,39.83,39.85,39.82,39.85,18882.0,30.9603,30.9759,30.9526,30.9759,18882.0
2015-09-21 11:45:00,39.86,39.89,39.84,39.88,71271.0,30.9837,31.007,30.9681,30.9992,71271.0
2015-09-21 11:50:00,39.88,39.88,39.83,39.84,34037.0,30.9992,30.9992,30.9603,30.9681,34037.0
2015-09-21 11:55:00,39.83,39.84,39.81,39.84,24928.0,30.9603,30.9681,30.9448,30.9681,24928.0
2015-09-21 12:00:00,39.83,39.83,39.7,39.71,76347.0,30.9603,30.9603,30.8593,30.8671,76347.0
2015-09-21 12:05:00,39.71,39.72,39.63,39.66,47910.0,30.8671,30.8748,30.8049,30.8282,47910.0
2015-09-21 12:10:00,39.66,39.71,39.65,39.71,23602.0,30.8282,30.8671,30.8204,30.8671,23602.0
2015-09-21 12:15:00,39.71,39.71,39.68,39.69,48629.0,30.8671,30.8671,30.8437,30.8515,48629.0
2015-09-21 12:20:00,39.69,39.7,39.68,39.7,19216.0,30.8515,30.8593,30.8437,30.8593,19216.0
2015-09-21 12:25:00,39.69,39.76,39.69,39.75,42786.0,30.8515,30.9059,30.8515,30.8982,42786.0
2015-09-21 12:30:00,39.75,39.76,39.71,39.76,65213.0,30.8982,30.9059,30.8671,30.9059,65213.0
2015-09-21 12:35:00,39.75,39.77,39.73,39.76,39625.0,30.8982,30.9137,30.8826,30.9059,39625.0
2015-09-21 12:40:00,39.76,39.81,39.76,39.79,35619.0,30.9059,30.9448,30.9059,30.9293,35619.0
2015-09-21 12:45:00,39.79,39.82,39.79,39.79,33478.0,30.9293,30.9526,30.9293,30.9293,33478.0
2015-09-21 12:50:00,39.79,39.8,39.7,39.75,54173.0,30.9293,30.937,30.8593,30.8982,54173.0
2015-09-21 12:55:00,39.75,39.76,39.71,39.74,34643.0,30.8982,30.9059,30.8671,30.8904,34643.0
2015-09-21 13:00:00,39.74,39.77,39.72,39.76,25734.0,30.8904,30.9137,30.8748,30.9059,25734.0
2015-09-21 13:05:00,39.76,39.78,39.75,39.77,23486.0,30.9059,30.9215,30.8982,30.9137,23486.0
2015-09-21 13:10:00,39.77,39.78,39.75,39.78,17744.0,30.9137,30.9215,30.8982,30.9215,17744.0
2015-09-21 13:15:00,39.77,39.81,39.76,39.78,19516.0,30.9137,30.9448,30.9059,30.9215,19516.0
2015-09-21 13:20:00,39.78,39.82,39.78,39.81,19954.0,30.9215,30.9526,30.9215,30.9448,19954.0
2015-09-21 13:25:00,39.81,39.92,39.8,39.9,98657.0,30.9448,31.0303,30.937,31.0148,98657.0
2015-09-21 13:30:00,39.9,39.91,39.85,39.85,23323.0,31.0148,31.0225,30.9759,30.9759,23323.0
2015-09-21 13:35:00,39.85,39.87,39.83,39.87,79697.0,30.9759,30.9914,30.9603,30.9914,79697.0
2015-09-21 13:40:00,39.87,39.88,39.84,39.88,43577.0,30.9914,30.9992,30.9681,30.9992,43577.0
2015-09-21 13:45:00,39.88,39.88,39.84,39.85,32708.0,30.9992,30.9992,30.9681,30.9759,32708.0
2015-09-21 13:50:00,39.85,39.85,39.82,39.84,29305.0,30.9759,30.9759,30.9526,30.9681,29305.0
2015-09-21 13:55:00,39.83,39.84,39.81,39.83,33898.0,30.9603,30.9681,30.9448,30.9603,33898.0
2015-09-21 14:00:00,39.83,39.86,39.83,39.85,48049.0,30.9603,30.9837,30.9603,30.9759,48049.0
2015-09-21 14:05:00,39.84,39.86,39.82,39.86,31560.0,30.9681,30.9837,30.9526,30.9837,31560.0
2015-09-21 14:10:00,39.86,39.86,39.82,39.83,43801.0,30.9837,30.9837,30.9526,30.9603,43801.0
2015-09-21 14:15:00,39.83,39.86,39.83,39.84,23168.0,30.9603,30.9837,30.9603,30.9681,23168.0
2015-09-21 14:20:00,39.84,39.87,39.83,39.84,54493.0,30.9681,30.9914,30.9603,30.9681,54493.0
2015-09-21 14:25:00,39.84,39.87,39.83,39.84,34531.0,30.9681,30.9914,30.9603,30.9681,34531.0
2015-09-21 14:30:00,39.84,39.86,39.82,39.86,41488.0,30.9681,30.9837,30.9526,30.9837,41488.0
2015-09-21 14:35:00,39.86,39.87,39.84,39.85,53134.0,30.9837,30.9914,30.9681,30.9759,53134.0
2015-09-21 14:40:00,39.85,39.85,39.8,39.81,77136.0,30.9759,30.9759,30.937,30.9448,77136.0
2015-09-21 14:45:00,39.8,39.83,39.79,39.83,66582.0,30.937,30.9603,30.9293,30.9603,66582.0
2015-09-21 14:50:00,39.83,39.88,39.82,39.83,67237.0,30.9603,30.9992,30.9526,30.9603,67237.0
2015-09-21 14:55:00,39.82,39.84,39.79,39.8,85370.0,30.9526,30.9681,30.9293,30.937,85370.0
2015-09-21 15:00:00,39.8,39.81,39.75,39.77,65988.0,30.937,30.9448,30.8982,30.9137,65988.0
2015-09-21 15:05:00,39.77,39.81,39.77,39.8,69447.0,30.9137,30.9448,30.9137,30.937,69447.0
2015-09-21 15:10:00,39.81,39.82,39.8,39.81,85851.0,30.9448,30.9526,30.937,30.9448,85851.0
2015-09-21 15:15:00,39.8,39.82,39.8,39.8,66982.0,30.937,30.9526,30.937,30.937,66982.0
2015-09-21 15:20:00,39.8,39.82,39.79,39.82,193557.0,30.937,30.9526,30.9293,30.9526,193557.0
2015-09-21 15:25:00,39.82,39.86,39.81,39.84,75233.0,30.9526,30.9837,30.9448,30.9681,75233.0
2015-09-21 15:30:00,39.84,39.86,39.79,39.8,142457.0,30.9681,30.9837,30.9293,30.937,142457.0
2015-09-21 15:35:00,39.8,39.82,39.76,39.82,136507.0,30.937,30.9526,30.9059,30.9526,136507.0
2015-09-21 15:40:00,39.81,39.83,39.8,39.8,66922.0,30.9448,30.9603,30.937,30.937,66922.0
2015-09-21 15:45:00,39.8,39.84,39.8,39.81,81441.0,30.937,30.9681,30.937,30.9448,81441.0
2015-09-21 15:50:00,39.81,39.81,39.78,39.8,164334.0,30.9448,30.9448,30.9215,30.937,164334.0
2015-09-21 15:55:00,39.8,39.87,39.79,39.86,277561.0,30.937,30.9914,30.9293,30.9837,277561.0
2015-09-22 09:30:00,39.52,39.63,39.5,39.59,33868.0,30.7194,30.8049,30.7038,30.7738,33868.0
2015-09-22 09:35:00,39.58,39.62,39.5,39.55,37781.0,30.766,30.7971,30.7038,30.7427,37781.0
2015-09-22 09:40:00,39.53,39.56,39.5,39.5,30588.0,30.7272,30.7505,30.7038,30.7038,30588.0
2015-09-22 09:45:00,39.5,39.53,39.5,39.5,40306.0,30.7038,30.7272,30.7038,30.7038,40306.0
2015-09-22 09:50:00,39.5,39.55,39.5,39.53,47292.0,30.7038,30.7427,30.7038,30.7272,47292.0
2015-09-22 09:55:00,39.53,39.63,39.53,39.6,36399.0,30.7272,30.8049,30.7272,30.7816,36399.0
2015-09-22 10:00:00,39.6,39.61,39.54,39.54,24146.0,30.7816,30.7893,30.7349,30.7349,24146.0
2015-09-22 10:05:00,39.54,39.54,39.5,39.54,28468.0,30.7349,30.7349,30.7038,30.7349,28468.0
2015-09-22 10:10:00,39.53,39.54,39.52,39.52,22040.0,30.7272,30.7349,30.7194,30.7194,22040.0
2015-09-22 10:15:00,39.52,39.54,39.49,39.49,29029.0,30.7194,30.7349,30.6961,30.6961,29029.0
2015-09-22 10:20:00,39.49,39.5,39.45,39.47,24251.0,30.6961,30.7038,30.665,30.6805,24251.0
2015-09-22 10:25:00,39.47,39.49,39.45,39.49,15381.0,30.6805,30.6961,30.665,30.6961,15381.0
2015-09-22 10:30:00,39.48,39.48,39.4,39.41,25647.0,30.6883,30.6883,30.6261,30.6339,25647.0
2015-09-22 10:35:00,39.4,39.41,39.36,39.4,30801.0,30.6261,30.6339,30.595,30.6261,30801.0
2015-09-22 10:40:00,39.39,39.39,39.36,39.39,18183.0,30.6183,30.6183,30.595,30.6183,18183.0
2015-09-22 10:45:00,39.39,39.39,39.34,39.35,22721.0,30.6183,30.6183,30.5795,30.5872,22721.0
2015-09-22 10:50:00,39.35,39.38,39.34,39.38,17573.0,30.5872,30.6106,30.5795,30.6106,17573.0
2015-09-22 10:55:00,39.39,39.5,39.38,39.41,123218.0,30.6183,30.7038,30.6106,30.6339,123218.0
2015-09-22 11:00:00,39.4,39.42,39.36,39.41,32955.0,30.6261,30.6416,30.595,30.6339,32955.0
2015-09-22 11:05:00,39.41,39.43,39.4,39.42,27809.0,30.6339,30.6494,30.6261,30.6416,27809.0
2015-09-22 11:10:00,39.43,39.5,39.42,39.5,40706.0,30.6494,30.7038,30.6416,30.7038,40706.0
2015-09-22 11:15:00,39.5,39.53,39.49,39.51,39297.0,30.7038,30.7272,30.6961,30.7116,39297.0
2015-09-22 11:20:00,39.5,39.52,39.42,39.43,20488.0,30.7038,30.7194,30.6416,30.6494,20488.0
2015-09-22 11:25:00,39.42,39.49,39.42,39.47,43201.0,30.6416,30.6961,30.6416,30.6805,43201.0
2015-09-22 11:30:00,39.47,39.47,39.4,39.41,201294.0,30.6805,30.6805,30.6261,30.6339,201294.0
2015-09-22 11:35:00,39.41,39.46,39.4,39.41,120375.0,30.6339,30.6727,30.6261,30.6339,120375.0
2015-09-22 11:40:00,39.41,39.42,39.38,39.41,32383.0,30.6339,30.6416,30.6106,30.6339,32383.0
2015-09-22 11:45:00,39.41,39.43,39.39,39.43,34174.0,30.6339,30.6494,30.6183,30.6494,34174.0
2015-09-22 11:50:00,39.42,39.45,39.42,39.43,27801.0,30.6416,30.665,30.6416,30.6494,27801.0
2015-09-22 11:55:00,39.43,39.43,39.4,39.42,50608.0,30.6494,30.6494,30.6261,30.6416,50608.0
2015-09-22 12:00:00,39.42,39.42,39.39,39.42,26140.0,30.6416,30.6416,30.6183,30.6416,26140.0
2015-09-22 12:05:00,39.41,39.51,39.41,39.5,27543.0,30.6339,30.7116,30.6339,30.7038,27543.0
2015-09-22 12:10:00,39.5,39.51,39.47,39.48,17251.0,30.7038,30.7116,30.6805,30.6883,17251.0
2015-09-22 12:15:00,39.47,39.48,39.44,39.45,18940.0,30.6805,30.6883,30.6572,30.665,18940.0
2015-09-22 12:20:00,39.45,39.46,39.43,39.44,11600.0,30.665,30.6727,30.6494,30.6572,11600.0
2015-09-22 12:25:00,39.44,39.45,39.38,39.42,41456.0,30.6572,30.665,30.6106,30.6416,41456.0
2015-09-22 12:30:00,39.42,39.43,39.39,39.4,33041.0,30.6416,30.6494,30.6183,30.6261,33041.0
2015-09-22 12:35:00,39.41,39.43,39.39,39.42,20427.0,30.6339,30.6494,30.6183,30.6416,20427.0
2015-09-22 12:40:00,39.42,39.46,39.41,39.46,27237.0,30.6416,30.6727,30.6339,30.6727,27237.0
2015-09-22 12:45:00,39.46,39.46,39.45,39.45,35541.0,30.6727,30.6727,30.665,30.665,35541.0
2015-09-22 12:50:00,39.45,39.46,39.4,39.42,77668.0,30.665,30.6727,30.6261,30.6416,77668.0
2015-09-22 12:55:00,39.41,39.43,39.39,39.41,34691.0,30.6339,30.6494,30.6183,30.6339,34691.0
2015-09-22 13:00:00,39.41,39.43,39.4,39.42,63907.0,30.6339,30.6494,30.6261,30.6416,63907.0
2015-09-22 13:05:00,39.42,39.42,39.35,39.35,30326.0,30.6416,30.6416,30.5872,30.5872,30326.0
2015-09-22 13:10:00,39.35,39.37,39.34,39.34,55842.0,30.5872,30.6028,30.5795,30.5795,55842.0
2015-09-22 13:15:00,39.35,39.35,39.29,39.31,30636.0,30.5872,30.5872,30.5406,30.5561,30636.0
2015-09-22 13:20:00,39.3,39.31,39.26,39.29,27256.0,30.5484,30.5561,30.5173,30.5406,27256.0
2015-09-22 13:25:00,39.29,39.31,39.26,39.3,54380.0,30.5406,30.5561,30.5173,30.5484,54380.0
2015-09-22 13:30:00,39.3,39.33,39.3,39.32,48941.0,30.5484,30.5717,30.5484,30.5639,48941.0
2015-09-22 13:35:00,39.32,39.34,39.31,39.31,19613.0,30.5639,30.5795,30.5561,30.5561,19613.0
2015-09-22 13:40:00,39.32,39.37,39.31,39.37,67424.0,30.5639,30.6028,30.5561,30.6028,67424.0
2015-09-22 13:45:00,39.37,39.37,39.35,39.35,28591.0,30.6028,30.6028,30.5872,30.5872,28591.0
2015-09-22 13:50:00,39.36,39.37,39.34,39.35,50909.0,30.595,30.6028,30.5795,30.5872,50909.0
2015-09-22 13:55:00,39.35,39.37,39.34,39.34,38729.0,30.5872,30.6028,30.5795,30.5795,38729.0
2015-09-22 14:00:00,39.34,39.34,39.31,39.32,44278.0,30.5795,30.5795,30.5561,30.5639,44278.0
2015-09-22 14:05:00,39.33,39.33,39.31,39.32,58254.0,30.5717,30.5717,30.5561,30.5639,58254.0
2015-09-22 14:10:00,39.31,39.33,39.31,39.32,60570.0,30.5561,30.5717,30.5561,30.5639,60570.0
2015-09-22 14:15:00,39.32,39.32,39.3,39.32,63707.0,30.5639,30.5639,30.5484,30.5639,63707.0
2015-09-22 14:20:00,39.32,39.32,39.31,39.31,20466.0,30.5639,30.5639,30.5561,30.5561,20466.0
2015-09-22 14:25:00,39.32,39.32,39.31,39.31,14915.0,30.5639,30.5639,30.5561,30.5561,14915.0
2015-09-22 14:30:00,39.31,39.34,39.31,39.33,97388.0,30.5561,30.5795,30.5561,30.5717,97388.0
2015-09-22 14:35:00,39.33,39.33,39.31,39.31,26118.0,30.5717,30.5717,30.5561,30.5561,26118.0
2015-09-22 14:40:00,39.32,39.33,39.3,39.31,150149.0,30.5639,30.5717,30.5484,30.5561,150149.0
2015-09-22 14:45:00,39.31,39.32,39.29,39.3,73118.0,30.5561,30.5639,30.5406,30.5484,73118.0
2015-09-22 14:50:00,39.3,39.31,39.28,39.3,59467.0,30.5484,30.5561,30.5328,30.5484,59467.0
2015-09-22 14:55:00,39.31,39.35,39.3,39.35,137658.0,30.5561,30.5872,30.5484,30.5872,137658.0
2015-09-22 15:00:00,39.35,39.36,39.34,39.35,75363.0,30.5872,30.595,30.5795,30.5872,75363.0
2015-09-22 15:05:00,39.36,39.36,39.34,39.35,120096.0,30.595,30.595,30.5795,30.5872,120096.0
2015-09-22 15:10:00,39.35,39.36,39.27,39.27,124445.0,30.5872,30.595,30.5251,30.5251,124445.0
2015-09-22 15:15:00,39.28,39.31,39.26,39.27,51731.0,30.5328,30.5561,30.5173,30.5251,51731.0
2015-09-22 15:20:00,39.28,39.3,39.24,39.27,118357.0,30.5328,30.5484,30.5017,30.5251,118357.0
2015-09-22 15:25:00,39.26,39.3,39.26,39.28,76980.0,30.5173,30.5484,30.5173,30.5328,76980.0
2015-09-22 15:30:00,39.29,39.31,39.28,39.3,74838.0,30.5406,30.5561,30.5328,30.5484,74838.0
2015-09-22 15:35:00,39.31,39.36,39.3,39.36,139139.0,30.5561,30.595,30.5484,30.595,139139.0
2015-09-22 15:40:00,39.36,39.37,39.33,39.34,239951.0,30.595,30.6028,30.5717,30.5795,239951.0
2015-09-22 15:45:00,39.34,39.38,39.32,39.32,194836.0,30.5795,30.6106,30.5639,30.5639,194836.0
2015-09-22 15:50:00,39.33,39.33,39.26,39.3,130187.0,30.5717,30.5717,30.5173,30.5484,130187.0
2015-09-22 15:55:00,39.29,39.36,39.27,39.35,375362.0,30.5406,30.595,30.5251,30.5872,375362.0
2015-09-23 09:30:00,39.44,39.49,39.25,39.28,51433.0,30.6572,30.6961,30.5095,30.5328,51433.0
2015-09-23 09:35:00,39.3,39.33,39.28,39.31,16320.0,30.5484,30.5717,30.5328,30.5561,16320.0
2015-09-23 09:40:00,39.32,39.32,39.28,39.29,33642.0,30.5639,30.5639,30.5328,30.5406,33642.0
2015-09-23 09:45:00,39.29,39.29,39.21,39.24,28715.0,30.5406,30.5406,30.4784,30.5017,28715.0
2015-09-23 09:50:00,39.24,39.28,39.23,39.25,24087.0,30.5017,30.5328,30.494,30.5095,24087.0
2015-09-23 09:55:00,39.25,39.29,39.24,39.29,42710.0,30.5095,30.5406,30.5017,30.5406,42710.0
2015-09-23 10:00:00,39.29,39.33,39.27,39.32,13373.0,30.5406,30.5717,30.5251,30.5639,13373.0
2015-09-23 10:05:00,39.32,39.37,39.31,39.36,55319.0,30.5639,30.6028,30.5561,30.595,55319.0
2015-09-23 10:10:00,39.36,39.39,39.35,39.36,24087.0,30.595,30.6183,30.5872,30.595,24087.0
2015-09-23 10:15:00,39.36,39.41,39.34,39.41,30083.0,30.595,30.6339,30.5795,30.6339,30083.0
2015-09-23 10:20:00,39.41,39.41,39.35,39.38,24880.0,30.6339,30.6339,30.5872,30.6106,24880.0
2015-09-23 10:25:00,39.38,39.4,39.36,39.38,30164.0,30.6106,30.6261,30.595,30.6106,30164.0
2015-09-23 10:30:00,39.38,39.38,39.34,39.37,24496.0,30.6106,30.6106,30.5795,30.6028,24496.0
2015-09-23 10:35:00,39.37,39.4,39.33,39.33,66996.0,30.6028,30.6261,30.5717,30.5717,66996.0
2015-09-23 10:40:00,39.34,39.4,39.33,39.37,107921.0,30.5795,30.6261,30.5717,30.6028,107921.0
2015-09-23 10:45:00,39.36,39.39,39.35,39.35,55232.0,30.595,30.6183,30.5872,30.5872,55232.0
2015-09-23 10:50:00,39.36,39.4,39.34,39.4,121130.0,30.595,30.6261,30.5795,30.6261,121130.0
2015-09-23 10:55:00,39.4,39.42,39.36,39.41,90018.0,30.6261,30.6416,30.595,30.6339,90018.0
2015-09-23 11:00:00,39.4,39.41,39.35,39.36,99226.0,30.6261,30.6339,30.5872,30.595,99226.0
2015-09-23 11:05:00,39.36,39.37,39.29,39.34,62503.0,30.595,30.6028,30.5406,30.5795,62503.0
2015-09-23 11:10:00,39.34,39.35,39.22,39.23,113363.0,30.5795,30.5872,30.4862,30.494,113363.0
2015-09-23 11:15:00,39.23,39.24,39.19,39.22,102086.0,30.494,30.5017,30.4629,30.4862,102086.0
2015-09-23 11:20:00,39.22,39.26,39.22,39.25,50348.0,30.4862,30.5173,30.4862,30.5095,50348.0
2015-09-23 11:25:00,39.25,39.26,39.24,39.26,14890.0,30.5095,30.5173,30.5017,30.5173,14890.0
2015-09-23 11:30:00,39.26,39.26,39.25,39.26,22865.0,30.5173,30.5173,30.5095,30.5173,22865.0
2015-09-23 11:35:00,39.26,39.3,39.25,39.26,67322.0,30.5173,30.5484,30.5095,30.5173,67322.0
2015-09-23 11:40:00,39.26,39.27,39.2,39.26,84276.0,30.5173,30.5251,30.4706,30.5173,84276.0
2015-09-23 11:45:00,39.25,39.27,39.23,39.27,17248.0,30.5095,30.5251,30.494,30.5251,17248.0
2015-09-23 11:50:00,39.27,39.27,39.23,39.25,37529.0,30.5251,30.5251,30.494,30.5095,37529.0
2015-09-23 11:55:00,39.26,39.27,39.25,39.27,40296.0,30.5173,30.5251,30.5095,30.5251,40296.0
2015-09-23 12:00:00,39.26,39.26,39.2,39.21,34739.0,30.5173,30.5173,30.4706,30.4784,34739.0
2015-09-23 12:05:00,39.21,39.22,39.2,39.22,59221.0,30.4784,30.4862,30.4706,30.4862,59221.0
2015-09-23 12:10:00,39.22,39.24,39.21,39.23,45688.0,30.4862,30.5017,30.4784,30.494,45688.0
2015-09-23 12:15:00,39.23,39.26,39.23,39.26,37377.0,30.494,30.5173,30.494,30.5173,37377.0
2015-09-23 12:20:00,39.26,39.28,39.25,39.27,59516.0,30.5173,30.5328,30.5095,30.5251,59516.0
2015-09-23 12:25:00,39.28,39.28,39.27,39.28,12951.0,30.5328,30.5328,30.5251,30.5328,12951.0
2015-09-23 12:30:00,39.28,39.28,39.27,39.28,8894.0,30.5328,30.5328,30.5251,30.5328,8894.0
2015-09-23 12:35:00,39.28,39.28,39.25,39.26,56286.0,30.5328,30.5328,30.5095,30.5173,56286.0
2015-09-23 12:40:00,39.26,39.26,39.25,39.26,16325.0,30.5173,30.5173,30.5095,30.5173,16325.0
2015-09-23 12:45:00,39.26,39.26,39.25,39.25,11647.0,30.5173,30.5173,30.5095,30.5095,11647.0
2015-09-23 12:50:00,39.26,39.26,39.25,39.26,17683.0,30.5173,30.5173,30.5095,30.5173,17683.0
2015-09-23 12:55:00,39.26,39.28,39.25,39.26,43548.0,30.5173,30.5328,30.5095,30.5173,43548.0
2015-09-23 13:00:00,39.26,39.28,39.26,39.26,12530.0,30.5173,30.5328,30.5173,30.5173,12530.0
2015-09-23 13:05:00,39.26,39.29,39.25,39.28,30406.0,30.5173,30.5406,30.5095,30.5328,30406.0
2015-09-23 13:10:00,39.28,39.3,39.27,39.27,14927.0,30.5328,30.5484,30.5251,30.5251,14927.0
2015-09-23 13:15:00,39.28,39.3,39.27,39.3,11110.0,30.5328,30.5484,30.5251,30.5484,11110.0
2015-09-23 13:20:00,39.3,39.3,39.25,39.26,15792.0,30.5484,30.5484,30.5095,30.5173,15792.0
2015-09-23 13:25:00,39.27,39.27,39.2,39.22,62447.0,30.5251,30.5251,30.4706,30.4862,62447.0
2015-09-23 13:30:00,39.22,39.22,39.2,39.22,20513.0,30.4862,30.4862,30.4706,30.4862,20513.0
2015-09-23 13:35:00,39.21,39.22,39.2,39.22,17788.0,30.4784,30.4862,30.4706,30.4862,17788.0
2015-09-23 13:40:00,39.22,39.29,39.22,39.29,36914.0,30.4862,30.5406,30.4862,30.5406,36914.0
2015-09-23 13:45:00,39.29,39.3,39.28,39.28,26025.0,30.5406,30.5484,30.5328,30.5328,26025.0
2015-09-23 13:50:00,39.28,39.28,39.24,39.26,50546.0,30.5328,30.5328,30.5017,30.5173,50546.0
2015-09-23 13:55:00,39.26,39.28,39.25,39.28,15583.0,30.5173,30.5328,30.5095,30.5328,15583.0
2015-09-23 14:00:00,39.28,39.32,39.27,39.3,35515.0,30.5328,30.5639,30.5251,30.5484,35515.0
2015-09-23 14:05:00,39.3,39.36,39.3,39.34,31339.0,30.5484,30.595,30.5484,30.5795,31339.0
2015-09-23 14:10:00,39.34,39.38,39.33,39.35,19459.0,30.5795,30.6106,30.5717,30.5872,19459.0
2015-09-23 14:15:00,39.35,39.36,39.33,39.33,27917.0,30.5872,30.595,30.5717,30.5717,27917.0
2015-09-23 14:20:00,39.33,39.34,39.31,39.32,21097.0,30.5717,30.5795,30.5561,30.5639,21097.0
2015-09-23 14:25:00,39.32,39.34,39.31,39.31,26551.0,30.5639,30.5795,30.5561,30.5561,26551.0
2015-09-23 14:30:00,39.31,39.35,39.3,39.35,18109.0,30.5561,30.5872,30.5484,30.5872,18109.0
2015-09-23 14:35:00,39.35,39.35,39.29,39.31,24765.0,30.5872,30.5872,30.5406,30.5561,24765.0
2015-09-23 14:40:00,39.3,39.31,39.27,39.31,60673.0,30.5484,30.5561,30.5251,30.5561,60673.0
2015-09-23 14:45:00,39.31,39.32,39.29,39.31,29950.0,30.5561,30.5639,30.5406,30.5561,29950.0
2015-09-23 14:50:00,39.31,39.32,39.28,39.28,44039.0,30.5561,30.5639,30.5328,30.5328,44039.0
2015-09-23 14:55:00,39.28,39.33,39.28,39.33,22419.0,30.5328,30.5717,30.5328,30.5717,22419.0
2015-09-23 15:00:00,39.33,39.36,39.31,39.34,36785.0,30.5717,30.595,30.5561,30.5795,36785.0
2015-09-23 15:05:00,39.34,39.36,39.33,39.35,29267.0,30.5795,30.595,30.5717,30.5872,29267.0
2015-09-23 15:10:00,39.36,39.36,39.29,39.3,58099.0,30.595,30.595,30.5406,30.5484,58099.0
2015-09-23 15:15:00,39.3,39.36,39.3,39.35,84447.0,30.5484,30.595,30.5484,30.5872,84447.0
2015-09-23 15:20:00,39.35,39.36,39.33,39.34,74596.0,30.5872,30.595,30.5717,30.5795,74596.0
2015-09-23 15:25:00,39.34,39.36,39.33,39.34,84715.0,30.5795,30.595,30.5717,30.5795,84715.0
2015-09-23 15:30:00,39.35,39.36,39.32,39.35,110953.0,30.5872,30.595,30.5639,30.5872,110953.0
2015-09-23 15:35:00,39.35,39.36,39.31,39.34,112430.0,30.5872,30.595,30.5561,30.5795,112430.0
2015-09-23 15:40:00,39.35,39.4,39.34,39.38,109242.0,30.5872,30.6261,30.5795,30.6106,109242.0
2015-09-23 15:45:00,39.38,39.42,39.37,39.41,45251.0,30.6106,30.6416,30.6028,30.6339,45251.0
2015-09-23 15:50:00,39.41,39.43,39.39,39.41,81431.0,30.6339,30.6494,30.6183,30.6339,81431.0
2015-09-23 15:55:00,39.41,39.46,39.4,39.45,283338.0,30.6339,30.6727,30.6261,30.665,283338.0
2015-09-24 09:30:00,39.32,39.52,39.21,39.47,72954.0,30.5639,30.7194,30.4784,30.6805,72954.0
2015-09-24 09:35:00,39.47,39.47,39.39,39.39,49652.0,30.6805,30.6805,30.6183,30.6183,49652.0
2015-09-24 09:40:00,39.37,39.4,39.31,39.33,40657.0,30.6028,30.6261,30.5561,30.5717,40657.0
2015-09-24 09:45:00,39.34,39.34,39.24,39.32,42682.0,30.5795,30.5795,30.5017,30.5639,42682.0
2015-09-24 09:50:00,39.32,39.39,39.29,39.38,101563.0,30.5639,30.6183,30.5406,30.6106,101563.0
2015-09-24 09:55:00,39.38,39.47,39.37,39.41,70837.0,30.6106,30.6805,30.6028,30.6339,70837.0
2015-09-24 10:00:00,39.42,39.44,39.36,39.42,62872.0,30.6416,30.6572,30.595,30.6416,62872.0
2015-09-24 10:05:00,39.42,39.47,39.4,39.43,64614.0,30.6416,30.6805,30.6261,30.6494,64614.0
2015-09-24 10:10:00,39.43,39.47,39.41,39.45,57607.0,30.6494,30.6805,30.6339,30.665,57607.0
2015-09-24 10:15:00,39.45,39.46,39.42,39.45,32874.0,30.665,30.6727,30.6416,30.665,32874.0
2015-09-24 10:20:00,39.46,39.47,39.41,39.42,70976.0,30.6727,30.6805,30.6339,30.6416,70976.0
2015-09-24 10:25:00,39.42,39.46,39.39,39.42,75428.0,30.6416,30.6727,30.6183,30.6416,75428.0
2015-09-24 10:30:00,39.43,39.49,39.42,39.45,81886.0,30.6494,30.6961,30.6416,30.665,81886.0
2015-09-24 10:35:00,39.45,39.48,39.43,39.48,25222.0,30.665,30.6883,30.6494,30.6883,25222.0
2015-09-24 10:40:00,39.47,39.49,39.42,39.47,188181.0,30.6805,30.6961,30.6416,30.6805,188181.0
2015-09-24 10:45:00,39.47,39.47,39.41,39.46,118494.0,30.6805,30.6805,30.6339,30.6727,118494.0
2015-09-24 10:50:00,39.46,39.48,39.44,39.44,78911.0,30.6727,30.6883,30.6572,30.6572,78911.0
2015-09-24 10:55:00,39.45,39.48,39.43,39.48,20269.0,30.665,30.6883,30.6494,30.6883,20269.0
2015-09-24 11:00:00,39.48,39.5,39.44,39.44,48789.0,30.6883,30.7038,30.6572,30.6572,48789.0
2015-09-24 11:05:00,39.45,39.55,39.44,39.55,28622.0,30.665,30.7427,30.6572,30.7427,28622.0
2015-09-24 11:10:00,39.55,39.55,39.49,39.51,53231.0,30.7427,30.7427,30.6961,30.7116,53231.0
2015-09-24 11:15:00,39.51,39.53,39.48,39.52,69186.0,30.7116,30.7272,30.6883,30.7194,69186.0
2015-09-24 11:20:00,39.52,39.54,39.52,39.53,49380.0,30.7194,30.7349,30.7194,30.7272,49380.0
2015-09-24 11:25:00,39.54,39.58,39.52,39.54,43533.0,30.7349,30.766,30.7194,30.7349,43533.0
2015-09-24 11:30:00,39.53,39.57,39.52,39.56,65660.0,30.7272,30.7582,30.7194,30.7505,65660.0
2015-09-24 11:35:00,39.56,39.58,39.54,39.56,29280.0,30.7505,30.766,30.7349,30.7505,29280.0
2015-09-24 11:40:00,39.56,39.58,39.55,39.56,43945.0,30.7505,30.766,30.7427,30.7505,43945.0
2015-09-24 11:45:00,39.55,39.57,39.54,39.54,51098.0,30.7427,30.7582,30.7349,30.7349,51098.0
2015-09-24 11:50:00,39.55,39.56,39.53,39.54,56510.0,30.7427,30.7505,30.7272,30.7349,56510.0
2015-09-24 11:55:00,39.53,39.57,39.53,39.57,59222.0,30.7272,30.7582,30.7272,30.7582,59222.0
2015-09-24 12:00:00,39.56,39.57,39.55,39.57,37522.0,30.7505,30.7582,30.7427,30.7582,37522.0
2015-09-24 12:05:00,39.57,39.57,39.53,39.55,57050.0,30.7582,30.7582,30.7272,30.7427,57050.0
2015-09-24 12:10:00,39.56,39.57,39.55,39.55,16672.0,30.7505,30.7582,30.7427,30.7427,16672.0
2015-09-24 12:15:00,39.56,39.57,39.54,39.56,46643.0,30.7505,30.7582,30.7349,30.7505,46643.0
2015-09-24 12:20:00,39.55,39.59,39.53,39.57,86118.0,30.7427,30.7738,30.7272,30.7582,86118.0
2015-09-24 12:25:00,39.56,39.58,39.56,39.58,49300.0,30.7505,30.766,30.7505,30.766,49300.0
2015-09-24 12:30:00,39.57,39.61,39.57,39.6,47969.0,30.7582,30.7893,30.7582,30.7816,47969.0
2015-09-24 12:35:00,39.59,39.6,39.58,39.58,16402.0,30.7738,30.7816,30.766,30.766,16402.0
2015-09-24 12:40:00,39.59,39.6,39.57,39.59,63305.0,30.7738,30.7816,30.7582,30.7738,63305.0
2015-09-24 12:45:00,39.59,39.6,39.57,39.57,42275.0,30.7738,30.7816,30.7582,30.7582,42275.0
2015-09-24 12:50:00,39.58,39.58,39.54,39.55,27618.0,30.766,30.766,30.7349,30.7427,27618.0
2015-09-24 12:55:00,39.55,39.56,39.5,39.54,90362.0,30.7427,30.7505,30.7038,30.7349,90362.0
2015-09-24 13:00:00,39.54,39.56,39.53,39.56,86838.0,30.7349,30.7505,30.7272,30.7505,86838.0
2015-09-24 13:05:00,39.56,39.56,39.54,39.55,35580.0,30.7505,30.7505,30.7349,30.7427,35580.0
2015-09-24 13:10:00,39.54,39.57,39.54,39.55,39167.0,30.7349,30.7582,30.7349,30.7427,39167.0
2015-09-24 13:15:00,39.55,39.56,39.54,39.54,42182.0,30.7427,30.7505,30.7349,30.7349,42182.0
2015-09-24 13:20:00,39.54,39.56,39.54,39.56,20648.0,30.7349,30.7505,30.7349,30.7505,20648.0
2015-09-24 13:25:00,39.56,39.56,39.53,39.54,39689.0,30.7505,30.7505,30.7272,30.7349,39689.0
2015-09-24 13:30:00,39.54,39.56,39.53,39.56,58592.0,30.7349,30.7505,30.7272,30.7505,58592.0
2015-09-24 13:35:00,39.57,39.58,39.56,39.57,33632.0,30.7582,30.766,30.7505,30.7582,33632.0
2015-09-24 13:40:00,39.57,39.58,39.56,39.58,47514.0,30.7582,30.766,30.7505,30.766,47514.0
2015-09-24 13:45:00,39.58,39.65,39.58,39.64,50499.0,30.766,30.8204,30.766,30.8127,50499.0
2015-09-24 13:50:00,39.63,39.65,39.61,39.63,57332.0,30.8049,30.8204,30.7893,30.8049,57332.0
2015-09-24 13:55:00,39.62,39.64,39.58,39.59,34923.0,30.7971,30.8127,30.766,30.7738,34923.0
2015-09-24 14:00:00,39.59,39.6,39.55,39.55,43976.0,30.7738,30.7816,30.7427,30.7427,43976.0
2015-09-24 14:05:00,39.55,39.58,39.55,39.56,26712.0,30.7427,30.766,30.7427,30.7505,26712.0
2015-09-24 14:10:00,39.57,39.59,39.55,39.56,37276.0,30.7582,30.7738,30.7427,30.7505,37276.0
2015-09-24 14:15:00,39.56,39.58,39.55,39.56,44296.0,30.7505,30.766,30.7427,30.7505,44296.0
2015-09-24 14:20:00,39.57,39.59,39.56,39.58,92088.0,30.7582,30.7738,30.7505,30.766,92088.0
2015-09-24 14:25:00,39.57,39.58,39.54,39.55,126271.0,30.7582,30.766,30.7349,30.7427,126271.0
2015-09-24 14:30:00,39.56,39.57,39.54,39.56,45912.0,30.7505,30.7582,30.7349,30.7505,45912.0
2015-09-24 14:35:00,39.56,39.59,39.55,39.57,73966.0,30.7505,30.7738,30.7427,30.7582,73966.0
2015-09-24 14:40:00,39.58,39.59,39.54,39.59,130873.0,30.766,30.7738,30.7349,30.7738,130873.0
2015-09-24 14:45:00,39.59,39.72,39.58,39.71,118765.0,30.7738,30.8748,30.766,30.8671,118765.0
2015-09-24 14:50:00,39.71,39.74,39.69,39.72,107600.0,30.8671,30.8904,30.8515,30.8748,107600.0
2015-09-24 14:55:00,39.72,39.79,39.71,39.74,145118.0,30.8748,30.9293,30.8671,30.8904,145118.0
2015-09-24 15:00:00,39.73,39.76,39.73,39.75,109425.0,30.8826,30.9059,30.8826,30.8982,109425.0
2015-09-24 15:05:00,39.75,39.76,39.69,39.72,109639.0,30.8982,30.9059,30.8515,30.8748,109639.0
2015-09-24 15:10:00,39.72,39.74,39.67,39.71,75525.0,30.8748,30.8904,30.836,30.8671,75525.0
2015-09-24 15:15:00,39.72,39.76,39.69,39.75,89878.0,30.8748,30.9059,30.8515,30.8982,89878.0
2015-09-24 15:20:00,39.74,39.79,39.74,39.78,63946.0,30.8904,30.9293,30.8904,30.9215,63946.0
2015-09-24 15:25:00,39.77,39.81,39.75,39.79,84350.0,30.9137,30.9448,30.8982,30.9293,84350.0
2015-09-24 15:30:00,39.78,39.78,39.74,39.75,76484.0,30.9215,30.9215,30.8904,30.8982,76484.0
2015-09-24 15:35:00,39.75,39.75,39.69,39.69,94503.0,30.8982,30.8982,30.8515,30.8515,94503.0
2015-09-24 15:40:00,39.69,39.74,39.68,39.7,135001.0,30.8515,30.8904,30.8437,30.8593,135001.0
2015-09-24 15:45:00,39.69,39.7,39.64,39.66,172001.0,30.8515,30.8593,30.8127,30.8282,172001.0
2015-09-24 15:50:00,39.66,39.73,39.65,39.72,388415.0,30.8282,30.8826,30.8204,30.8748,388415.0
2015-09-24 15:55:00,39.71,39.77,39.71,39.72,483172.0,30.8671,30.9137,30.8671,30.8748,483172.0
2015-09-25 09:30:00,39.89,39.89,39.41,39.79,86865.0,31.007,31.007,30.6339,30.9293,86865.0
2015-09-25 09:35:00,39.78,39.95,39.78,39.89,54483.0,30.9215,31.0536,30.9215,31.007,54483.0
2015-09-25 09:40:00,39.88,39.93,39.84,39.86,33842.0,30.9992,31.0381,30.9681,30.9837,33842.0
2015-09-25 09:45:00,39.86,39.95,39.86,39.89,42852.0,30.9837,31.0536,30.9837,31.007,42852.0
2015-09-25 09:50:00,39.89,39.93,39.89,39.92,39576.0,31.007,31.0381,31.007,31.0303,39576.0
2015-09-25 09:55:00,39.92,39.93,39.82,39.83,53343.0,31.0303,31.0381,30.9526,30.9603,53343.0
2015-09-25 10:00:00,39.83,39.85,39.71,39.72,137742.0,30.9603,30.9759,30.8671,30.8748,137742.0
2015-09-25 10:05:00,39.72,39.73,39.7,39.71,65831.0,30.8748,30.8826,30.8593,30.8671,65831.0
2015-09-25 10:10:00,39.71,39.72,39.68,39.72,48919.0,30.8671,30.8748,30.8437,30.8748,48919.0
2015-09-25 10:15:00,39.72,39.72,39.7,39.72,122260.0,30.8748,30.8748,30.8593,30.8748,122260.0
2015-09-25 10:20:00,39.73,39.74,39.71,39.73,68014.0,30.8826,30.8904,30.8671,30.8826,68014.0
2015-09-25 10:25:00,39.72,39.73,39.68,39.73,72235.0,30.8748,30.8826,30.8437,30.8826,72235.0
2015-09-25 10:30:00,39.73,39.78,39.72,39.78,56229.0,30.8826,30.9215,30.8748,30.9215,56229.0
2015-09-25 10:35:00,39.78,39.84,39.78,39.82,41684.0,30.9215,30.9681,30.9215,30.9526,41684.0
2015-09-25 10:40:00,39.82,39.83,39.8,39.82,45390.0,30.9526,30.9603,30.937,30.9526,45390.0
2015-09-25 10:45:00,39.82,39.89,39.81,39.89,46241.0,30.9526,31.007,30.9448,31.007,46241.0
2015-09-25 10:50:00,39.89,39.92,39.88,39.92,31180.0,31.007,31.0303,30.9992,31.0303,31180.0
2015-09-25 10:55:00,39.92,39.93,39.9,39.93,41819.0,31.0303,31.0381,31.0148,31.0381,41819.0
2015-09-25 11:00:00,39.92,39.93,39.88,39.91,37456.0,31.0303,31.0381,30.9992,31.0225,37456.0
2015-09-25 11:05:00,39.91,39.93,39.9,39.92,36915.0,31.0225,31.0381,31.0148,31.0303,36915.0
2015-09-25 11:10:00,39.91,39.95,39.91,39.95,28028.0,31.0225,31.0536,31.0225,31.0536,28028.0
2015-09-25 11:15:00,39.95,39.97,39.94,39.94,29126.0,31.0536,31.0692,31.0458,31.0458,29126.0
2015-09-25 11:20:00,39.93,39.94,39.91,39.92,47159.0,31.0381,31.0458,31.0225,31.0303,47159.0
2015-09-25 11:25:00,39.91,39.93,39.9,39.9,37635.0,31.0225,31.0381,31.0148,31.0148,37635.0
2015-09-25 11:30:00,39.91,39.91,39.87,39.87,38338.0,31.0225,31.0225,30.9914,30.9914,38338.0
2015-09-25 11:35:00,39.87,39.88,39.79,39.81,65865.0,30.9914,30.9992,30.9293,30.9448,65865.0
2015-09-25 11:40:00,39.8,39.83,39.78,39.81,86244.0,30.937,30.9603,30.9215,30.9448,86244.0
2015-09-25 11:45:00,39.81,39.86,39.81,39.86,22017.0,30.9448,30.9837,30.9448,30.9837,22017.0
2015-09-25 11:50:00,39.85,39.94,39.85,39.94,54777.0,30.9759,31.0458,30.9759,31.0458,54777.0
2015-09-25 11:55:00,39.94,39.97,39.92,39.96,64545.0,31.0458,31.0692,31.0303,31.0614,64545.0
2015-09-25 12:00:00,39.97,39.97,39.94,39.97,36115.0,31.0692,31.0692,31.0458,31.0692,36115.0
2015-09-25 12:05:00,39.97,39.99,39.96,39.99,32537.0,31.0692,31.0847,31.0614,31.0847,32537.0
2015-09-25 12:10:00,39.99,40.0,39.98,40.0,37808.0,31.0847,31.0925,31.0769,31.0925,37808.0
2015-09-25 12:15:00,40.0,40.0,39.96,39.97,16745.0,31.0925,31.0925,31.0614,31.0692,16745.0
2015-09-25 12:20:00,39.96,39.97,39.89,39.96,72255.0,31.0614,31.0692,31.007,31.0614,72255.0
2015-09-25 12:25:00,39.96,39.98,39.96,39.98,14898.0,31.0614,31.0769,31.0614,31.0769,14898.0
2015-09-25 12:30:00,39.97,40.01,39.97,40.0,41810.0,31.0692,31.1003,31.0692,31.0925,41810.0
2015-09-25 12:35:00,39.99,40.0,39.98,40.0,18280.0,31.0847,31.0925,31.0769,31.0925,18280.0
2015-09-25 12:40:00,40.0,40.05,40.0,40.05,37829.0,31.0925,31.1314,31.0925,31.1314,37829.0
2015-09-25 12:45:00,40.05,40.06,40.04,40.06,31354.0,31.1314,31.1391,31.1236,31.1391,31354.0
2015-09-25 12:50:00,40.06,40.12,40.05,40.12,51255.0,31.1391,31.1858,31.1314,31.1858,51255.0
2015-09-25 12:55:00,40.12,40.12,40.08,40.09,30811.0,31.1858,31.1858,31.1547,31.1624,30811.0
2015-09-25 13:00:00,40.09,40.15,40.08,40.14,39405.0,31.1624,31.2091,31.1547,31.2013,39405.0
2015-09-25 13:05:00,40.13,40.19,40.12,40.18,47167.0,31.1935,31.2402,31.1858,31.2324,47167.0
2015-09-25 13:10:00,40.17,40.18,40.16,40.17,18958.0,31.2246,31.2324,31.2169,31.2246,18958.0
2015-09-25 13:15:00,40.17,40.2,40.17,40.17,19130.0,31.2246,31.248,31.2246,31.2246,19130.0
2015-09-25 13:20:00,40.17,40.18,40.09,40.1,55831.0,31.2246,31.2324,31.1624,31.1702,55831.0
2015-09-25 13:25:00,40.1,40.1,40.04,40.06,70592.0,31.1702,31.1702,31.1236,31.1391,70592.0
2015-09-25 13:30:00,40.06,40.1,40.06,40.09,39474.0,31.1391,31.1702,31.1391,31.1624,39474.0
2015-09-25 13:35:00,40.09,40.1,40.04,40.07,33327.0,31.1624,31.1702,31.1236,31.1469,33327.0
2015-09-25 13:40:00,40.06,40.07,40.05,40.05,17654.0,31.1391,31.1469,31.1314,31.1314,17654.0
2015-09-25 13:45:00,40.05,40.08,40.04,40.08,37877.0,31.1314,31.1547,31.1236,31.1547,37877.0
2015-09-25 13:50:00,40.07,40.09,40.06,40.06,20328.0,31.1469,31.1624,31.1391,31.1391,20328.0
2015-09-25 13:55:00,40.07,40.08,40.06,40.06,19727.0,31.1469,31.1547,31.1391,31.1391,19727.0
2015-09-25 14:00:00,40.06,40.1,40.06,40.08,30645.0,31.1391,31.1702,31.1391,31.1547,30645.0
2015-09-25 14:05:00,40.08,40.09,40.06,40.08,21780.0,31.1547,31.1624,31.1391,31.1547,21780.0
2015-09-25 14:10:00,40.07,40.08,40.01,40.02,12959.0,31.1469,31.1547,31.1003,31.108,12959.0
2015-09-25 14:15:00,40.0,40.01,39.94,39.94,43569.0,31.0925,31.1003,31.0458,31.0458,43569.0
2015-09-25 14:20:00,39.94,39.95,39.89,39.91,52846.0,31.0458,31.0536,31.007,31.0225,52846.0
2015-09-25 14:25:00,39.91,39.92,39.84,39.85,64486.0,31.0225,31.0303,30.9681,30.9759,64486.0
2015-09-25 14:30:00,39.85,39.86,39.8,39.84,43403.0,30.9759,30.9837,30.937,30.9681,43403.0
2015-09-25 14:35:00,39.83,39.88,39.83,39.84,38138.0,30.9603,30.9992,30.9603,30.9681,38138.0
2015-09-25 14:40:00,39.84,39.84,39.75,39.76,35900.0,30.9681,30.9681,30.8982,30.9059,35900.0
2015-09-25 14:45:00,39.75,39.78,39.71,39.71,42376.0,30.8982,30.9215,30.8671,30.8671,42376.0
2015-09-25 14:50:00,39.72,39.78,39.7,39.78,57507.0,30.8748,30.9215,30.8593,30.9215,57507.0
2015-09-25 14:55:00,39.78,39.79,39.74,39.79,52171.0,30.9215,30.9293,30.8904,30.9293,52171.0
2015-09-25 15:00:00,39.78,39.78,39.69,39.7,44025.0,30.9215,30.9215,30.8515,30.8593,44025.0
2015-09-25 15:05:00,39.7,39.7,39.61,39.62,45438.0,30.8593,30.8593,30.7893,30.7971,45438.0
2015-09-25 15:10:00,39.63,39.65,39.6,39.62,64139.0,30.8049,30.8204,30.7816,30.7971,64139.0
2015-09-25 15:15:00,39.62,39.7,39.61,39.68,102412.0,30.7971,30.8593,30.7893,30.8437,102412.0
2015-09-25 15:20:00,39.67,39.75,39.67,39.74,62624.0,30.836,30.8982,30.836,30.8904,62624.0
2015-09-25 15:25:00,39.74,39.8,39.72,39.77,65586.0,30.8904,30.937,30.8748,30.9137,65586.0
2015-09-25 15:30:00,39.77,39.81,39.74,39.77,65600.0,30.9137,30.9448,30.8904,30.9137,65600.0
2015-09-25 15:35:00,39.77,39.79,39.72,39.74,72329.0,30.9137,30.9293,30.8748,30.8904,72329.0
2015-09-25 15:40:00,39.74,39.79,39.71,39.79,96563.0,30.8904,30.9293,30.8671,30.9293,96563.0
2015-09-25 15:45:00,39.79,39.82,39.77,39.79,112631.0,30.9293,30.9526,30.9137,30.9293,112631.0
2015-09-25 15:50:00,39.79,39.79,39.72,39.75,106131.0,30.9293,30.9293,30.8748,30.8982,106131.0
2015-09-25 15:55:00,39.75,39.78,39.73,39.73,296402.0,30.8982,30.9215,30.8826,30.8826,296402.0
2015-09-28 09:30:00,39.64,39.84,39.62,39.76,47571.0,30.8127,30.9681,30.7971,30.9059,47571.0
2015-09-28 09:35:00,39.75,39.77,39.7,39.73,22783.0,30.8982,30.9137,30.8593,30.8826,22783.0
2015-09-28 09:40:00,39.75,39.77,39.61,39.62,42253.0,30.8982,30.9137,30.7893,30.7971,42253.0
2015-09-28 09:45:00,39.62,39.62,39.53,39.55,43356.0,30.7971,30.7971,30.7272,30.7427,43356.0
2015-09-28 09:50:00,39.55,39.55,39.46,39.47,59057.0,30.7427,30.7427,30.6727,30.6805,59057.0
2015-09-28 09:55:00,39.47,39.51,39.46,39.51,32774.0,30.6805,30.7116,30.6727,30.7116,32774.0
2015-09-28 10:00:00,39.5,39.51,39.46,39.47,38610.0,30.7038,30.7116,30.6727,30.6805,38610.0
2015-09-28 10:05:00,39.47,39.48,39.43,39.43,43273.0,30.6805,30.6883,30.6494,30.6494,43273.0
2015-09-28 10:10:00,39.43,39.44,39.4,39.43,31731.0,30.6494,30.6572,30.6261,30.6494,31731.0
2015-09-28 10:15:00,39.42,39.45,39.4,39.4,68390.0,30.6416,30.665,30.6261,30.6261,68390.0
2015-09-28 10:20:00,39.4,39.49,39.4,39.49,32584.0,30.6261,30.6961,30.6261,30.6961,32584.0
2015-09-28 10:25:00,39.49,39.5,39.44,39.46,43261.0,30.6961,30.7038,30.6572,30.6727,43261.0
2015-09-28 10:30:00,39.46,39.46,39.41,39.41,31922.0,30.6727,30.6727,30.6339,30.6339,31922.0
2015-09-28 10:35:00,39.41,39.42,39.35,39.36,51204.0,30.6339,30.6416,30.5872,30.595,51204.0
2015-09-28 10:40:00,39.36,39.36,39.31,39.33,50682.0,30.595,30.595,30.5561,30.5717,50682.0
2015-09-28 10:45:00,39.33,39.34,39.31,39.33,31524.0,30.5717,30.5795,30.5561,30.5717,31524.0
2015-09-28 10:50:00,39.32,39.36,39.3,39.36,32647.0,30.5639,30.595,30.5484,30.595,32647.0
2015-09-28 10:55:00,39.36,39.42,39.35,39.4,24687.0,30.595,30.6416,30.5872,30.6261,24687.0
2015-09-28 11:00:00,39.41,39.45,39.41,39.44,32851.0,30.6339,30.665,30.6339,30.6572,32851.0
2015-09-28 11:05:00,39.45,39.45,39.42,39.42,45104.0,30.665,30.665,30.6416,30.6416,45104.0
2015-09-28 11:10:00,39.42,39.43,39.32,39.32,36138.0,30.6416,30.6494,30.5639,30.5639,36138.0
2015-09-28 11:15:00,39.32,39.33,39.27,39.29,37624.0,30.5639,30.5717,30.5251,30.5406,37624.0
2015-09-28 11:20:00,39.29,39.3,39.27,39.27,18101.0,30.5406,30.5484,30.5251,30.5251,18101.0
2015-09-28 11:25:00,39.27,39.29,39.24,39.28,70084.0,30.5251,30.5406,30.5017,30.5328,70084.0
2015-09-28 11:30:00,39.28,39.29,39.24,39.27,59069.0,30.5328,30.5406,30.5017,30.5251,59069.0
2015-09-28 11:35:00,39.26,39.31,39.26,39.31,66496.0,30.5173,30.5561,30.5173,30.5561,66496.0
2015-09-28 11:40:00,39.3,39.33,39.3,39.32,22809.0,30.5484,30.5717,30.5484,30.5639,22809.0
2015-09-28 11:45:00,39.32,39.33,39.3,39.31,51637.0,30.5639,30.5717,30.5484,30.5561,51637.0
2015-09-28 11:50:00,39.32,39.37,39.31,39.37,37041.0,30.5639,30.6028,30.5561,30.6028,37041.0
2015-09-28 11:55:00,39.37,39.38,39.36,39.37,20638.0,30.6028,30.6106,30.595,30.6028,20638.0
2015-09-28 12:00:00,39.36,39.38,39.35,39.36,16553.0,30.595,30.6106,30.5872,30.595,16553.0
2015-09-28 12:05:00,39.37,39.37,39.34,39.36,24945.0,30.6028,30.6028,30.5795,30.595,24945.0
2015-09-28 12:10:00,39.36,39.36,39.35,39.35,35107.0,30.595,30.595,30.5872,30.5872,35107.0
2015-09-28 12:15:00,39.36,39.36,39.32,39.32,33543.0,30.595,30.595,30.5639,30.5639,33543.0
2015-09-28 12:20:00,39.32,39.33,39.31,39.31,18928.0,30.5639,30.5717,30.5561,30.5561,18928.0
2015-09-28 12:25:00,39.31,39.32,39.28,39.28,24039.0,30.5561,30.5639,30.5328,30.5328,24039.0
2015-09-28 12:30:00,39.28,39.31,39.25,39.26,101570.0,30.5328,30.5561,30.5095,30.5173,101570.0
2015-09-28 12:35:00,39.26,39.31,39.24,39.25,302873.0,30.5173,30.5561,30.5017,30.5095,302873.0
2015-09-28 12:40:00,39.25,39.25,39.18,39.18,57714.0,30.5095,30.5095,30.4551,30.4551,57714.0
2015-09-28 12:45:00,39.18,39.18,39.14,39.17,84572.0,30.4551,30.4551,30.424,30.4473,84572.0
2015-09-28 12:50:00,39.17,39.22,39.14,39.22,83234.0,30.4473,30.4862,30.424,30.4862,83234.0
2015-09-28 12:55:00,39.22,39.24,39.2,39.2,40432.0,30.4862,30.5017,30.4706,30.4706,40432.0
2015-09-28 13:00:00,39.2,39.25,39.2,39.24,27584.0,30.4706,30.5095,30.4706,30.5017,27584.0
2015-09-28 13:05:00,39.25,39.28,39.24,39.26,30705.0,30.5095,30.5328,30.5017,30.5173,30705.0
2015-09-28 13:10:00,39.26,39.27,39.25,39.27,15890.0,30.5173,30.5251,30.5095,30.5251,15890.0
2015-09-28 13:15:00,39.27,39.27,39.2,39.23,20854.0,30.5251,30.5251,30.4706,30.494,20854.0
2015-09-28 13:20:00,39.23,39.3,39.22,39.3,61851.0,30.494,30.5484,30.4862,30.5484,61851.0
2015-09-28 13:25:00,39.29,39.3,39.28,39.3,144185.0,30.5406,30.5484,30.5328,30.5484,144185.0
2015-09-28 13:30:00,39.29,39.32,39.29,39.32,48074.0,30.5406,30.5639,30.5406,30.5639,48074.0
2015-09-28 13:35:00,39.32,39.33,39.3,39.3,47725.0,30.5639,30.5717,30.5484,30.5484,47725.0
2015-09-28 13:40:00,39.3,39.31,39.22,39.22,327612.0,30.5484,30.5561,30.4862,30.4862,327612.0
2015-09-28 13:45:00,39.22,39.23,39.13,39.13,67642.0,30.4862,30.494,30.4162,30.4162,67642.0
2015-09-28 13:50:00,39.13,39.14,39.07,39.08,41035.0,30.4162,30.424,30.3696,30.3774,41035.0
2015-09-28 13:55:00,39.07,39.08,39.04,39.06,34491.0,30.3696,30.3774,30.3463,30.3618,34491.0
2015-09-28 14:00:00,39.06,39.08,39.01,39.01,36309.0,30.3618,30.3774,30.3229,30.3229,36309.0
2015-09-28 14:05:00,39.01,39.05,38.98,39.04,61655.0,30.3229,30.354,30.2996,30.3463,61655.0
2015-09-28 14:10:00,39.04,39.04,39.0,39.01,36972.0,30.3463,30.3463,30.3152,30.3229,36972.0
2015-09-28 14:15:00,39.0,39.0,38.94,38.95,49445.0,30.3152,30.3152,30.2685,30.2763,49445.0
2015-09-28 14:20:00,38.95,38.97,38.92,38.97,95064.0,30.2763,30.2919,30.253,30.2919,95064.0
2015-09-28 14:25:00,38.96,38.96,38.93,38.94,31262.0,30.2841,30.2841,30.2608,30.2685,31262.0
2015-09-28 14:30:00,38.94,38.94,38.92,38.92,31260.0,30.2685,30.2685,30.253,30.253,31260.0
2015-09-28 14:35:00,38.92,38.94,38.91,38.93,84420.0,30.253,30.2685,30.2452,30.2608,84420.0
2015-09-28 14:40:00,38.93,38.94,38.91,38.93,64356.0,30.2608,30.2685,30.2452,30.2608,64356.0
2015-09-28 14:45:00,38.93,38.96,38.9,38.93,52275.0,30.2608,30.2841,30.2374,30.2608,52275.0
2015-09-28 14:50:00,38.93,38.96,38.92,38.94,65267.0,30.2608,30.2841,30.253,30.2685,65267.0
2015-09-28 14:55:00,38.94,38.95,38.86,38.89,35510.0,30.2685,30.2763,30.2064,30.2297,35510.0
2015-09-28 15:00:00,38.89,38.9,38.85,38.9,48155.0,30.2297,30.2374,30.1986,30.2374,48155.0
2015-09-28 15:05:00,38.9,38.91,38.86,38.86,72330.0,30.2374,30.2452,30.2064,30.2064,72330.0
2015-09-28 15:10:00,38.86,38.87,38.83,38.87,64876.0,30.2064,30.2141,30.183,30.2141,64876.0
2015-09-28 15:15:00,38.86,38.9,38.86,38.87,65089.0,30.2064,30.2374,30.2064,30.2141,65089.0
2015-09-28 15:20:00,38.88,38.92,38.87,38.91,109255.0,30.2219,30.253,30.2141,30.2452,109255.0
2015-09-28 15:25:00,38.91,38.92,38.86,38.87,57573.0,30.2452,30.253,30.2064,30.2141,57573.0
2015-09-28 15:30:00,38.86,38.9,38.86,38.88,66562.0,30.2064,30.2374,30.2064,30.2219,66562.0
2015-09-28 15:35:00,38.88,38.93,38.84,38.85,241672.0,30.2219,30.2608,30.1908,30.1986,241672.0
2015-09-28 15:40:00,38.84,38.87,38.77,38.8,230315.0,30.1908,30.2141,30.1364,30.1597,230315.0
2015-09-28 15:45:00,38.79,38.82,38.74,38.79,206211.0,30.1519,30.1753,30.1131,30.1519,206211.0
2015-09-28 15:50:00,38.79,38.82,38.76,38.77,245566.0,30.1519,30.1753,30.1286,30.1364,245566.0
2015-09-28 15:55:00,38.77,38.77,38.71,38.73,346719.0,30.1364,30.1364,30.0898,30.1053,346719.0
2015-09-29 09:30:00,38.88,39.03,38.81,39.0,149222.0,30.2219,30.3385,30.1675,30.3152,149222.0
2015-09-29 09:35:00,38.99,39.03,38.84,38.84,141615.0,30.3074,30.3385,30.1908,30.1908,141615.0
2015-09-29 09:40:00,38.84,38.85,38.72,38.75,121779.0,30.1908,30.1986,30.0975,30.1208,121779.0
2015-09-29 09:45:00,38.75,38.82,38.74,38.75,56118.0,30.1208,30.1753,30.1131,30.1208,56118.0
2015-09-29 09:50:00,38.75,38.85,38.74,38.82,42799.0,30.1208,30.1986,30.1131,30.1753,42799.0
2015-09-29 09:55:00,38.82,38.93,38.81,38.88,62480.0,30.1753,30.2608,30.1675,30.2219,62480.0
2015-09-29 10:00:00,38.87,38.92,38.84,38.86,49344.0,30.2141,30.253,30.1908,30.2064,49344.0
2015-09-29 10:05:00,38.86,38.94,38.86,38.87,50976.0,30.2064,30.2685,30.2064,30.2141,50976.0
2015-09-29 10:10:00,38.87,38.96,38.87,38.95,39626.0,30.2141,30.2841,30.2141,30.2763,39626.0
2015-09-29 10:15:00,38.95,39.02,38.94,39.01,49850.0,30.2763,30.3307,30.2685,30.3229,49850.0
2015-09-29 10:20:00,39.02,39.03,38.97,38.98,57984.0,30.3307,30.3385,30.2919,30.2996,57984.0
2015-09-29 10:25:00,38.98,39.04,38.97,39.02,51516.0,30.2996,30.3463,30.2919,30.3307,51516.0
2015-09-29 10:30:00,39.02,39.04,38.99,39.02,67990.0,30.3307,30.3463,30.3074,30.3307,67990.0
2015-09-29 10:35:00,39.02,39.05,39.0,39.05,63024.0,30.3307,30.354,30.3152,30.354,63024.0
2015-09-29 10:40:00,39.05,39.05,38.99,38.99,80101.0,30.354,30.354,30.3074,30.3074,80101.0
2015-09-29 10:45:00,39.0,39.01,38.98,38.98,70051.0,30.3152,30.3229,30.2996,30.2996,70051.0
2015-09-29 10:50:00,38.98,39.0,38.94,39.0,60603.0,30.2996,30.3152,30.2685,30.3152,60603.0
2015-09-29 10:55:00,39.01,39.05,38.99,39.05,27113.0,30.3229,30.354,30.3074,30.354,27113.0
2015-09-29 11:00:00,39.05,39.14,39.04,39.13,35837.0,30.354,30.424,30.3463,30.4162,35837.0
2015-09-29 11:05:00,39.14,39.14,39.06,39.07,33758.0,30.424,30.424,30.3618,30.3696,33758.0
2015-09-29 11:10:00,39.07,39.08,39.02,39.04,40500.0,30.3696,30.3774,30.3307,30.3463,40500.0
2015-09-29 11:15:00,39.04,39.07,39.03,39.04,93577.0,30.3463,30.3696,30.3385,30.3463,93577.0
2015-09-29 11:20:00,39.04,39.06,39.01,39.04,64650.0,30.3463,30.3618,30.3229,30.3463,64650.0
2015-09-29 11:25:00,39.04,39.08,39.02,39.07,27674.0,30.3463,30.3774,30.3307,30.3696,27674.0
2015-09-29 11:30:00,39.08,39.09,38.99,39.0,46910.0,30.3774,30.3851,30.3074,30.3152,46910.0
2015-09-29 11:35:00,39.0,39.06,38.98,39.05,35659.0,30.3152,30.3618,30.2996,30.354,35659.0
2015-09-29 11:40:00,39.05,39.09,39.03,39.03,33200.0,30.354,30.3851,30.3385,30.3385,33200.0
2015-09-29 11:45:00,39.03,39.07,39.01,39.06,39362.0,30.3385,30.3696,30.3229,30.3618,39362.0
2015-09-29 11:50:00,39.06,39.08,39.04,39.05,53642.0,30.3618,30.3774,30.3463,30.354,53642.0
2015-09-29 11:55:00,39.06,39.06,39.0,39.0,34169.0,30.3618,30.3618,30.3152,30.3152,34169.0
2015-09-29 12:00:00,39.0,39.01,38.98,39.0,51947.0,30.3152,30.3229,30.2996,30.3152,51947.0
2015-09-29 12:05:00,39.0,39.01,38.96,38.97,34015.0,30.3152,30.3229,30.2841,30.2919,34015.0
2015-09-29 12:10:00,38.96,38.96,38.89,38.91,66624.0,30.2841,30.2841,30.2297,30.2452,66624.0
2015-09-29 12:15:00,38.92,38.96,38.9,38.92,36014.0,30.253,30.2841,30.2374,30.253,36014.0
2015-09-29 12:20:00,38.92,38.94,38.9,38.91,37980.0,30.253,30.2685,30.2374,30.2452,37980.0
2015-09-29 12:25:00,38.91,38.96,38.91,38.92,30732.0,30.2452,30.2841,30.2452,30.253,30732.0
2015-09-29 12:30:00,38.93,38.93,38.9,38.93,19627.0,30.2608,30.2608,30.2374,30.2608,19627.0
2015-09-29 12:35:00,38.93,38.93,38.89,38.9,44675.0,30.2608,30.2608,30.2297,30.2374,44675.0
2015-09-29 12:40:00,38.9,38.91,38.87,38.9,62501.0,30.2374,30.2452,30.2141,30.2374,62501.0
2015-09-29 12:45:00,38.9,38.91,38.85,38.86,39119.0,30.2374,30.2452,30.1986,30.2064,39119.0
2015-09-29 12:50:00,38.87,38.88,38.83,38.88,36286.0,30.2141,30.2219,30.183,30.2219,36286.0
2015-09-29 12:55:00,38.87,38.88,38.85,38.86,37039.0,30.2141,30.2219,30.1986,30.2064,37039.0
2015-09-29 13:00:00,38.86,38.9,38.86,38.9,43060.0,30.2064,30.2374,30.2064,30.2374,43060.0
2015-09-29 13:05:00,38.9,38.91,38.88,38.89,54079.0,30.2374,30.2452,30.2219,30.2297,54079.0
2015-09-29 13:10:00,38.89,38.91,38.87,38.9,70737.0,30.2297,30.2452,30.2141,30.2374,70737.0
2015-09-29 13:15:00,38.89,38.92,38.88,38.91,41083.0,30.2297,30.253,30.2219,30.2452,41083.0
2015-09-29 13:20:00,38.91,38.94,38.9,38.9,30151.0,30.2452,30.2685,30.2374,30.2374,30151.0
2015-09-29 13:25:00,38.91,38.92,38.9,38.9,28106.0,30.2452,30.253,30.2374,30.2374,28106.0
2015-09-29 13:30:00,38.91,38.93,38.89,38.9,40701.0,30.2452,30.2608,30.2297,30.2374,40701.0
2015-09-29 13:35:00,38.89,38.91,38.89,38.9,35583.0,30.2297,30.2452,30.2297,30.2374,35583.0
2015-09-29 13:40:00,38.9,38.92,38.89,38.91,37796.0,30.2374,30.253,30.2297,30.2452,37796.0
2015-09-29 13:45:00,38.91,38.93,38.89,38.91,33449.0,30.2452,30.2608,30.2297,30.2452,33449.0
2015-09-29 13:50:00,38.91,38.92,38.89,38.92,31150.0,30.2452,30.253,30.2297,30.253,31150.0
2015-09-29 13:55:00,38.92,38.96,38.92,38.95,29167.0,30.253,30.2841,30.253,30.2763,29167.0
2015-09-29 14:00:00,38.94,38.95,38.9,38.9,18102.0,30.2685,30.2763,30.2374,30.2374,18102.0
2015-09-29 14:05:00,38.9,38.92,38.89,38.91,44907.0,30.2374,30.253,30.2297,30.2452,44907.0
2015-09-29 14:10:00,38.91,38.91,38.89,38.89,42622.0,30.2452,30.2452,30.2297,30.2297,42622.0
2015-09-29 14:15:00,38.89,38.9,38.88,38.9,35060.0,30.2297,30.2374,30.2219,30.2374,35060.0
2015-09-29 14:20:00,38.9,38.92,38.9,38.91,36635.0,30.2374,30.253,30.2374,30.2452,36635.0
2015-09-29 14:25:00,38.92,38.97,38.91,38.95,48421.0,30.253,30.2919,30.2452,30.2763,48421.0
2015-09-29 14:30:00,38.95,38.97,38.93,38.95,26256.0,30.2763,30.2919,30.2608,30.2763,26256.0
2015-09-29 14:35:00,38.94,38.95,38.92,38.94,27519.0,30.2685,30.2763,30.253,30.2685,27519.0
2015-09-29 14:40:00,38.93,38.95,38.92,38.94,39904.0,30.2608,30.2763,30.253,30.2685,39904.0
2015-09-29 14:45:00,38.93,38.94,38.88,38.9,50406.0,30.2608,30.2685,30.2219,30.2374,50406.0
2015-09-29 14:50:00,38.89,38.93,38.88,38.89,49829.0,30.2297,30.2608,30.2219,30.2297,49829.0
2015-09-29 14:55:00,38.88,38.9,38.87,38.88,49418.0,30.2219,30.2374,30.2141,30.2219,49418.0
2015-09-29 15:00:00,38.88,38.9,38.84,38.87,81559.0,30.2219,30.2374,30.1908,30.2141,81559.0
2015-09-29 15:05:00,38.87,38.91,38.86,38.87,87703.0,30.2141,30.2452,30.2064,30.2141,87703.0
2015-09-29 15:10:00,38.87,38.9,38.86,38.9,66604.0,30.2141,30.2374,30.2064,30.2374,66604.0
2015-09-29 15:15:00,38.89,38.9,38.84,38.84,94333.0,30.2297,30.2374,30.1908,30.1908,94333.0
2015-09-29 15:20:00,38.84,38.85,38.79,38.8,137269.0,30.1908,30.1986,30.1519,30.1597,137269.0
2015-09-29 15:25:00,38.8,38.83,38.76,38.77,139520.0,30.1597,30.183,30.1286,30.1364,139520.0
2015-09-29 15:30:00,38.78,38.85,38.77,38.84,98462.0,30.1442,30.1986,30.1364,30.1908,98462.0
2015-09-29 15:35:00,38.83,38.91,38.83,38.87,108205.0,30.183,30.2452,30.183,30.2141,108205.0
2015-09-29 15:40:00,38.86,38.86,38.82,38.84,80088.0,30.2064,30.2064,30.1753,30.1908,80088.0
2015-09-29 15:45:00,38.85,38.9,38.81,38.9,155996.0,30.1986,30.2374,30.1675,30.2374,155996.0
2015-09-29 15:50:00,38.89,38.91,38.88,38.89,138433.0,30.2297,30.2452,30.2219,30.2297,138433.0
2015-09-29 15:55:00,38.89,38.95,38.88,38.92,182703.0,30.2297,30.2763,30.2219,30.253,182703.0
2015-09-30 09:30:00,39.03,39.15,39.01,39.13,71090.0,30.572,30.666,30.5564,30.6504,71090.0
2015-09-30 09:35:00,39.11,39.23,39.11,39.14,56675.0,30.6347,30.7287,30.6347,30.6582,56675.0
2015-09-30 09:40:00,39.15,39.17,39.09,39.12,44592.0,30.666,30.6817,30.619,30.6425,44592.0
2015-09-30 09:45:00,39.11,39.14,39.05,39.11,29968.0,30.6347,30.6582,30.5877,30.6347,29968.0
2015-09-30 09:50:00,39.11,39.13,39.09,39.11,32040.0,30.6347,30.6504,30.619,30.6347,32040.0
2015-09-30 09:55:00,39.11,39.12,39.04,39.06,32924.0,30.6347,30.6425,30.5799,30.5955,32924.0
2015-09-30 10:00:00,39.06,39.06,39.01,39.02,409368.0,30.5955,30.5955,30.5564,30.5642,409368.0
2015-09-30 10:05:00,39.01,39.15,38.97,39.14,50526.0,30.5564,30.666,30.5251,30.6582,50526.0
2015-09-30 10:10:00,39.14,39.17,39.1,39.13,41946.0,30.6582,30.6817,30.6269,30.6504,41946.0
2015-09-30 10:15:00,39.13,39.14,39.11,39.11,29728.0,30.6504,30.6582,30.6347,30.6347,29728.0
2015-09-30 10:20:00,39.11,39.13,39.1,39.12,30360.0,30.6347,30.6504,30.6269,30.6425,30360.0
2015-09-30 10:25:00,39.11,39.13,39.08,39.09,43210.0,30.6347,30.6504,30.6112,30.619,43210.0
2015-09-30 10:30:00,39.08,39.09,39.03,39.04,67250.0,30.6112,30.619,30.572,30.5799,67250.0
2015-09-30 10:35:00,39.04,39.05,39.01,39.02,65228.0,30.5799,30.5877,30.5564,30.5642,65228.0
2015-09-30 10:40:00,39.02,39.02,38.99,39.0,33046.0,30.5642,30.5642,30.5407,30.5485,33046.0
2015-09-30 10:45:00,39.0,39.02,38.99,39.0,37450.0,30.5485,30.5642,30.5407,30.5485,37450.0
2015-09-30 10:50:00,39.01,39.01,38.99,39.0,26203.0,30.5564,30.5564,30.5407,30.5485,26203.0
2015-09-30 10:55:00,39.0,39.01,38.98,39.0,55244.0,30.5485,30.5564,30.5329,30.5485,55244.0
2015-09-30 11:00:00,39.01,39.01,38.98,39.0,36009.0,30.5564,30.5564,30.5329,30.5485,36009.0
2015-09-30 11:05:00,39.0,39.0,38.96,38.96,38006.0,30.5485,30.5485,30.5172,30.5172,38006.0
2015-09-30 11:10:00,38.96,38.99,38.96,38.99,21196.0,30.5172,30.5407,30.5172,30.5407,21196.0
2015-09-30 11:15:00,38.99,39.0,38.97,39.0,31982.0,30.5407,30.5485,30.5251,30.5485,31982.0
2015-09-30 11:20:00,39.0,39.0,38.98,38.99,36657.0,30.5485,30.5485,30.5329,30.5407,36657.0
2015-09-30 11:25:00,38.99,39.0,38.97,38.98,49201.0,30.5407,30.5485,30.5251,30.5329,49201.0
2015-09-30 11:30:00,38.98,39.0,38.97,38.97,25790.0,30.5329,30.5485,30.5251,30.5251,25790.0
2015-09-30 11:35:00,38.97,38.98,38.9,38.91,30517.0,30.5251,30.5329,30.4702,30.4781,30517.0
2015-09-30 11:40:00,38.91,38.92,38.86,38.86,47224.0,30.4781,30.4859,30.4389,30.4389,47224.0
2015-09-30 11:45:00,38.86,38.9,38.86,38.9,19216.0,30.4389,30.4702,30.4389,30.4702,19216.0
2015-09-30 11:50:00,38.9,38.92,38.89,38.91,22729.0,30.4702,30.4859,30.4624,30.4781,22729.0
2015-09-30 11:55:00,38.91,38.91,38.88,38.9,34134.0,30.4781,30.4781,30.4546,30.4702,34134.0
2015-09-30 12:00:00,38.9,38.91,38.89,38.9,22818.0,30.4702,30.4781,30.4624,30.4702,22818.0
2015-09-30 12:05:00,38.89,38.9,38.84,38.84,50816.0,30.4624,30.4702,30.4232,30.4232,50816.0
2015-09-30 12:10:00,38.84,38.85,38.8,38.82,28666.0,30.4232,30.4311,30.3919,30.4076,28666.0
2015-09-30 12:15:00,38.81,38.83,38.8,38.82,17553.0,30.3997,30.4154,30.3919,30.4076,17553.0
2015-09-30 12:20:00,38.82,38.84,38.79,38.81,21615.0,30.4076,30.4232,30.3841,30.3997,21615.0
2015-09-30 12:25:00,38.81,38.85,38.81,38.84,14187.0,30.3997,30.4311,30.3997,30.4232,14187.0
2015-09-30 12:30:00,38.84,38.87,38.83,38.87,26042.0,30.4232,30.4467,30.4154,30.4467,26042.0
2015-09-30 12:35:00,38.87,38.88,38.84,38.85,22594.0,30.4467,30.4546,30.4232,30.4311,22594.0
2015-09-30 12:40:00,38.85,38.85,38.82,38.83,13642.0,30.4311,30.4311,30.4076,30.4154,13642.0
2015-09-30 12:45:00,38.83,38.83,38.74,38.75,36560.0,30.4154,30.4154,30.3449,30.3527,36560.0
2015-09-30 12:50:00,38.75,38.77,38.73,38.77,28967.0,30.3527,30.3684,30.3371,30.3684,28967.0
2015-09-30 12:55:00,38.76,38.76,38.74,38.75,27647.0,30.3606,30.3606,30.3449,30.3527,27647.0
2015-09-30 13:00:00,38.75,38.8,38.74,38.78,25333.0,30.3527,30.3919,30.3449,30.3762,25333.0
2015-09-30 13:05:00,38.78,38.79,38.77,38.78,18576.0,30.3762,30.3841,30.3684,30.3762,18576.0
2015-09-30 13:10:00,38.78,38.79,38.76,38.79,277359.0,30.3762,30.3841,30.3606,30.3841,277359.0
2015-09-30 13:15:00,38.8,38.85,38.79,38.83,46646.0,30.3919,30.4311,30.3841,30.4154,46646.0
2015-09-30 13:20:00,38.82,38.82,38.79,38.81,30669.0,30.4076,30.4076,30.3841,30.3997,30669.0
2015-09-30 13:25:00,38.82,38.83,38.8,38.82,22353.0,30.4076,30.4154,30.3919,30.4076,22353.0
2015-09-30 13:30:00,38.83,38.84,38.82,38.82,19029.0,30.4154,30.4232,30.4076,30.4076,19029.0
2015-09-30 13:35:00,38.83,38.85,38.82,38.84,34574.0,30.4154,30.4311,30.4076,30.4232,34574.0
2015-09-30 13:40:00,38.85,38.92,38.85,38.91,30760.0,30.4311,30.4859,30.4311,30.4781,30760.0
2015-09-30 13:45:00,38.91,38.92,38.89,38.91,26234.0,30.4781,30.4859,30.4624,30.4781,26234.0
2015-09-30 13:50:00,38.91,38.98,38.91,38.97,26959.0,30.4781,30.5329,30.4781,30.5251,26959.0
2015-09-30 13:55:00,38.98,38.99,38.95,38.95,24785.0,30.5329,30.5407,30.5094,30.5094,24785.0
2015-09-30 14:00:00,38.95,38.95,38.93,38.95,28531.0,30.5094,30.5094,30.4937,30.5094,28531.0
2015-09-30 14:05:00,38.94,38.97,38.93,38.95,33204.0,30.5016,30.5251,30.4937,30.5094,33204.0
2015-09-30 14:10:00,38.95,38.97,38.93,38.96,38156.0,30.5094,30.5251,30.4937,30.5172,38156.0
2015-09-30 14:15:00,38.96,38.97,38.94,38.96,34714.0,30.5172,30.5251,30.5016,30.5172,34714.0
2015-09-30 14:20:00,38.96,38.99,38.96,38.99,24793.0,30.5172,30.5407,30.5172,30.5407,24793.0
2015-09-30 14:25:00,38.99,38.99,38.96,38.97,24552.0,30.5407,30.5407,30.5172,30.5251,24552.0
2015-09-30 14:30:00,38.97,38.98,38.92,38.92,56867.0,30.5251,30.5329,30.4859,30.4859,56867.0
2015-09-30 14:35:00,38.92,38.95,38.91,38.91,39951.0,30.4859,30.5094,30.4781,30.4781,39951.0
2015-09-30 14:40:00,38.91,38.94,38.91,38.93,24865.0,30.4781,30.5016,30.4781,30.4937,24865.0
2015-09-30 14:45:00,38.93,38.96,38.92,38.96,62118.0,30.4937,30.5172,30.4859,30.5172,62118.0
2015-09-30 14:50:00,38.96,38.96,38.93,38.95,37946.0,30.5172,30.5172,30.4937,30.5094,37946.0
2015-09-30 14:55:00,38.95,38.98,38.94,38.96,44485.0,30.5094,30.5329,30.5016,30.5172,44485.0
2015-09-30 15:00:00,38.95,38.98,38.9,38.9,47500.0,30.5094,30.5329,30.4702,30.4702,47500.0
2015-09-30 15:05:00,38.91,38.94,38.89,38.91,61504.0,30.4781,30.5016,30.4624,30.4781,61504.0
2015-09-30 15:10:00,38.91,38.95,38.9,38.93,50071.0,30.4781,30.5094,30.4702,30.4937,50071.0
2015-09-30 15:15:00,38.93,38.94,38.9,38.91,45492.0,30.4937,30.5016,30.4702,30.4781,45492.0
2015-09-30 15:20:00,38.91,38.96,38.91,38.91,62918.0,30.4781,30.5172,30.4781,30.4781,62918.0
2015-09-30 15:25:00,38.9,38.96,38.9,38.95,70405.0,30.4702,30.5172,30.4702,30.5094,70405.0
2015-09-30 15:30:00,38.95,39.01,38.95,39.01,71563.0,30.5094,30.5564,30.5094,30.5564,71563.0
2015-09-30 15:35:00,39.02,39.03,38.95,38.98,78157.0,30.5642,30.572,30.5094,30.5329,78157.0
2015-09-30 15:40:00,38.98,38.99,38.95,38.97,83720.0,30.5329,30.5407,30.5094,30.5251,83720.0
2015-09-30 15:45:00,38.98,39.02,38.96,39.0,165212.0,30.5329,30.5642,30.5172,30.5485,165212.0
2015-09-30 15:50:00,39.0,39.02,38.96,38.98,131099.0,30.5485,30.5642,30.5172,30.5329,131099.0
2015-09-30 15:55:00,38.99,39.02,38.96,38.97,229470.0,30.5407,30.5642,30.5172,30.5251,229470.0
2015-10-01 09:30:00,38.72,38.9,38.65,38.8,219205.0,30.3292,30.4702,30.2744,30.3919,219205.0
2015-10-01 09:35:00,38.8,38.83,38.69,38.71,113032.0,30.3919,30.4154,30.3057,30.3214,113032.0
2015-10-01 09:40:00,38.71,38.71,38.6,38.64,53842.0,30.3214,30.3214,30.2352,30.2666,53842.0
2015-10-01 09:45:00,38.61,38.66,38.6,38.6,64442.0,30.2431,30.2822,30.2352,30.2352,64442.0
2015-10-01 09:50:00,38.61,38.65,38.58,38.63,63220.0,30.2431,30.2744,30.2196,30.2587,63220.0
2015-10-01 09:55:00,38.63,38.64,38.61,38.61,37013.0,30.2587,30.2666,30.2431,30.2431,37013.0
2015-10-01 10:00:00,38.61,38.63,38.54,38.54,164773.0,30.2431,30.2587,30.1882,30.1882,164773.0
2015-10-01 10:05:00,38.54,38.62,38.54,38.6,50085.0,30.1882,30.2509,30.1882,30.2352,50085.0
2015-10-01 10:10:00,38.6,38.66,38.6,38.62,53240.0,30.2352,30.2822,30.2352,30.2509,53240.0
2015-10-01 10:15:00,38.63,38.7,38.62,38.66,113289.0,30.2587,30.3136,30.2509,30.2822,113289.0
2015-10-01 10:20:00,38.66,38.67,38.56,38.56,47480.0,30.2822,30.2901,30.2039,30.2039,47480.0
2015-10-01 10:25:00,38.56,38.65,38.56,38.63,38306.0,30.2039,30.2744,30.2039,30.2587,38306.0
2015-10-01 10:30:00,38.63,38.66,38.63,38.64,31967.0,30.2587,30.2822,30.2587,30.2666,31967.0
2015-10-01 10:35:00,38.64,38.64,38.6,38.63,43950.0,30.2666,30.2666,30.2352,30.2587,43950.0
2015-10-01 10:40:00,38.64,38.68,38.6,38.62,43428.0,30.2666,30.2979,30.2352,30.2509,43428.0
2015-10-01 10:45:00,38.62,38.68,38.62,38.65,47306.0,30.2509,30.2979,30.2509,30.2744,47306.0
2015-10-01 10:50:00,38.65,38.66,38.59,38.6,38845.0,30.2744,30.2822,30.2274,30.2352,38845.0
2015-10-01 10:55:00,38.59,38.64,38.59,38.61,41554.0,30.2274,30.2666,30.2274,30.2431,41554.0
2015-10-01 11:00:00,38.62,38.63,38.59,38.61,35823.0,30.2509,30.2587,30.2274,30.2431,35823.0
2015-10-01 11:05:00,38.61,38.65,38.59,38.62,39947.0,30.2431,30.2744,30.2274,30.2509,39947.0
2015-10-01 11:10:00,38.63,38.65,38.59,38.59,36749.0,30.2587,30.2744,30.2274,30.2274,36749.0
2015-10-01 11:15:00,38.59,38.62,38.59,38.6,35544.0,30.2274,30.2509,30.2274,30.2352,35544.0
2015-10-01 11:20:00,38.6,38.64,38.58,38.62,31749.0,30.2352,30.2666,30.2196,30.2509,31749.0
2015-10-01 11:25:00,38.61,38.65,38.59,38.59,27859.0,30.2431,30.2744,30.2274,30.2274,27859.0
2015-10-01 11:30:00,38.6,38.64,38.6,38.6,33133.0,30.2352,30.2666,30.2352,30.2352,33133.0
2015-10-01 11:35:00,38.6,38.61,38.57,38.61,32976.0,30.2352,30.2431,30.2117,30.2431,32976.0
2015-10-01 11:40:00,38.6,38.62,38.58,38.61,75395.0,30.2352,30.2509,30.2196,30.2431,75395.0
2015-10-01 11:45:00,38.6,38.61,38.52,38.54,80852.0,30.2352,30.2431,30.1726,30.1882,80852.0
2015-10-01 11:50:00,38.55,38.56,38.48,38.48,36650.0,30.1961,30.2039,30.1412,30.1412,36650.0
2015-10-01 11:55:00,38.48,38.53,38.44,38.53,48437.0,30.1412,30.1804,30.1099,30.1804,48437.0
2015-10-01 12:00:00,38.53,38.54,38.5,38.5,32032.0,30.1804,30.1882,30.1569,30.1569,32032.0
2015-10-01 12:05:00,38.51,38.51,38.48,38.49,34334.0,30.1647,30.1647,30.1412,30.1491,34334.0
2015-10-01 12:10:00,38.5,38.5,38.49,38.49,12244.0,30.1569,30.1569,30.1491,30.1491,12244.0
2015-10-01 12:15:00,38.5,38.5,38.48,38.48,23209.0,30.1569,30.1569,30.1412,30.1412,23209.0
2015-10-01 12:20:00,38.48,38.5,38.47,38.48,55273.0,30.1412,30.1569,30.1334,30.1412,55273.0
2015-10-01 12:25:00,38.47,38.48,38.42,38.43,64388.0,30.1334,30.1412,30.0942,30.1021,64388.0
2015-10-01 12:30:00,38.43,38.43,38.41,38.43,39439.0,30.1021,30.1021,30.0864,30.1021,39439.0
2015-10-01 12:35:00,38.43,38.44,38.42,38.44,27882.0,30.1021,30.1099,30.0942,30.1099,27882.0
2015-10-01 12:40:00,38.43,38.44,38.41,38.41,24518.0,30.1021,30.1099,30.0864,30.0864,24518.0
2015-10-01 12:45:00,38.41,38.42,38.41,38.41,17445.0,30.0864,30.0942,30.0864,30.0864,17445.0
2015-10-01 12:50:00,38.41,38.45,38.41,38.45,40441.0,30.0864,30.1177,30.0864,30.1177,40441.0
2015-10-01 12:55:00,38.45,38.47,38.45,38.46,46742.0,30.1177,30.1334,30.1177,30.1256,46742.0
2015-10-01 13:00:00,38.47,38.47,38.44,38.44,29647.0,30.1334,30.1334,30.1099,30.1099,29647.0
2015-10-01 13:05:00,38.44,38.46,38.44,38.46,14421.0,30.1099,30.1256,30.1099,30.1256,14421.0
2015-10-01 13:10:00,38.46,38.46,38.45,38.45,27372.0,30.1256,30.1256,30.1177,30.1177,27372.0
2015-10-01 13:15:00,38.46,38.49,38.45,38.48,56466.0,30.1256,30.1491,30.1177,30.1412,56466.0
2015-10-01 13:20:00,38.48,38.48,38.43,38.45,42966.0,30.1412,30.1412,30.1021,30.1177,42966.0
2015-10-01 13:25:00,38.45,38.47,38.42,38.43,27344.0,30.1177,30.1334,30.0942,30.1021,27344.0
2015-10-01 13:30:00,38.43,38.45,38.42,38.45,44220.0,30.1021,30.1177,30.0942,30.1177,44220.0
2015-10-01 13:35:00,38.45,38.48,38.44,38.44,63148.0,30.1177,30.1412,30.1099,30.1099,63148.0
2015-10-01 13:40:00,38.45,38.45,38.43,38.45,18570.0,30.1177,30.1177,30.1021,30.1177,18570.0
2015-10-01 13:45:00,38.45,38.48,38.44,38.47,36175.0,30.1177,30.1412,30.1099,30.1334,36175.0
2015-10-01 13:50:00,38.48,38.52,38.47,38.51,66442.0,30.1412,30.1726,30.1334,30.1647,66442.0
2015-10-01 13:55:00,38.5,38.52,38.49,38.5,87759.0,30.1569,30.1726,30.1491,30.1569,87759.0
2015-10-01 14:00:00,38.5,38.51,38.49,38.51,43960.0,30.1569,30.1647,30.1491,30.1647,43960.0
2015-10-01 14:05:00,38.51,38.56,38.51,38.52,58519.0,30.1647,30.2039,30.1647,30.1726,58519.0
2015-10-01 14:10:00,38.52,38.55,38.51,38.54,32030.0,30.1726,30.1961,30.1647,30.1882,32030.0
2015-10-01 14:15:00,38.53,38.56,38.49,38.51,136598.0,30.1804,30.2039,30.1491,30.1647,136598.0
2015-10-01 14:20:00,38.51,38.53,38.49,38.49,59048.0,30.1647,30.1804,30.1491,30.1491,59048.0
2015-10-01 14:25:00,38.49,38.51,38.48,38.5,41608.0,30.1491,30.1647,30.1412,30.1569,41608.0
2015-10-01 14:30:00,38.51,38.55,38.5,38.52,39629.0,30.1647,30.1961,30.1569,30.1726,39629.0
2015-10-01 14:35:00,38.52,38.53,38.49,38.52,43606.0,30.1726,30.1804,30.1491,30.1726,43606.0
2015-10-01 14:40:00,38.52,38.54,38.49,38.49,44108.0,30.1726,30.1882,30.1491,30.1491,44108.0
2015-10-01 14:45:00,38.5,38.52,38.48,38.48,37009.0,30.1569,30.1726,30.1412,30.1412,37009.0
2015-10-01 14:50:00,38.49,38.51,38.48,38.51,54801.0,30.1491,30.1647,30.1412,30.1647,54801.0
2015-10-01 14:55:00,38.52,38.55,38.51,38.54,45066.0,30.1726,30.1961,30.1647,30.1882,45066.0
2015-10-01 15:00:00,38.54,38.58,38.53,38.55,54127.0,30.1882,30.2196,30.1804,30.1961,54127.0
2015-10-01 15:05:00,38.55,38.56,38.49,38.5,155722.0,30.1961,30.2039,30.1491,30.1569,155722.0
2015-10-01 15:10:00,38.5,38.58,38.49,38.58,66230.0,30.1569,30.2196,30.1491,30.2196,66230.0
2015-10-01 15:15:00,38.57,38.59,38.54,38.57,60452.0,30.2117,30.2274,30.1882,30.2117,60452.0
2015-10-01 15:20:00,38.57,38.57,38.52,38.53,56742.0,30.2117,30.2117,30.1726,30.1804,56742.0
2015-10-01 15:25:00,38.54,38.55,38.51,38.52,44711.0,30.1882,30.1961,30.1647,30.1726,44711.0
2015-10-01 15:30:00,38.52,38.53,38.49,38.52,75474.0,30.1726,30.1804,30.1491,30.1726,75474.0
2015-10-01 15:35:00,38.52,38.53,38.45,38.45,88648.0,30.1726,30.1804,30.1177,30.1177,88648.0
2015-10-01 15:40:00,38.45,38.48,38.45,38.48,61407.0,30.1177,30.1412,30.1177,30.1412,61407.0
2015-10-01 15:45:00,38.48,38.53,38.48,38.53,124117.0,30.1412,30.1804,30.1412,30.1804,124117.0
2015-10-01 15:50:00,38.53,38.58,38.53,38.58,80877.0,30.1804,30.2196,30.1804,30.2196,80877.0
2015-10-01 15:55:00,38.57,38.64,38.57,38.6,234732.0,30.2117,30.2666,30.2117,30.2352,234732.0
2015-10-02 09:30:00,38.36,38.5,38.34,38.43,69259.0,30.0472,30.1569,30.0316,30.1021,69259.0
2015-10-02 09:35:00,38.42,38.54,38.41,38.51,78832.0,30.0942,30.1882,30.0864,30.1647,78832.0
2015-10-02 09:40:00,38.52,38.66,38.5,38.61,55886.0,30.1726,30.2822,30.1569,30.2431,55886.0
2015-10-02 09:45:00,38.61,38.61,38.5,38.56,35173.0,30.2431,30.2431,30.1569,30.2039,35173.0
2015-10-02 09:50:00,38.56,38.59,38.52,38.59,35828.0,30.2039,30.2274,30.1726,30.2274,35828.0
2015-10-02 09:55:00,38.6,38.62,38.55,38.62,39059.0,30.2352,30.2509,30.1961,30.2509,39059.0
2015-10-02 10:00:00,38.61,38.62,38.56,38.56,51285.0,30.2431,30.2509,30.2039,30.2039,51285.0
2015-10-02 10:05:00,38.56,38.57,38.49,38.52,47251.0,30.2039,30.2117,30.1491,30.1726,47251.0
2015-10-02 10:10:00,38.52,38.53,38.46,38.52,56312.0,30.1726,30.1804,30.1256,30.1726,56312.0
2015-10-02 10:15:00,38.51,38.61,38.51,38.56,136899.0,30.1647,30.2431,30.1647,30.2039,136899.0
2015-10-02 10:20:00,38.57,38.57,38.51,38.53,49343.0,30.2117,30.2117,30.1647,30.1804,49343.0
2015-10-02 10:25:00,38.53,38.55,38.5,38.53,32450.0,30.1804,30.1961,30.1569,30.1804,32450.0
2015-10-02 10:30:00,38.53,38.54,38.51,38.54,37115.0,30.1804,30.1882,30.1647,30.1882,37115.0
2015-10-02 10:35:00,38.53,38.55,38.52,38.55,49826.0,30.1804,30.1961,30.1726,30.1961,49826.0
2015-10-02 10:40:00,38.55,38.61,38.53,38.59,87333.0,30.1961,30.2431,30.1804,30.2274,87333.0
2015-10-02 10:45:00,38.59,38.61,38.58,38.59,49484.0,30.2274,30.2431,30.2196,30.2274,49484.0
2015-10-02 10:50:00,38.59,38.6,38.57,38.58,37348.0,30.2274,30.2352,30.2117,30.2196,37348.0
2015-10-02 10:55:00,38.58,38.64,38.58,38.64,36808.0,30.2196,30.2666,30.2196,30.2666,36808.0
2015-10-02 11:00:00,38.64,38.71,38.64,38.68,69509.0,30.2666,30.3214,30.2666,30.2979,69509.0
2015-10-02 11:05:00,38.68,38.7,38.67,38.69,51393.0,30.2979,30.3136,30.2901,30.3057,51393.0
2015-10-02 11:10:00,38.69,38.69,38.61,38.62,40829.0,30.3057,30.3057,30.2431,30.2509,40829.0
2015-10-02 11:15:00,38.62,38.63,38.6,38.63,29036.0,30.2509,30.2587,30.2352,30.2587,29036.0
2015-10-02 11:20:00,38.63,38.66,38.62,38.64,23337.0,30.2587,30.2822,30.2509,30.2666,23337.0
2015-10-02 11:25:00,38.64,38.74,38.64,38.74,28447.0,30.2666,30.3449,30.2666,30.3449,28447.0
2015-10-02 11:30:00,38.74,38.76,38.7,38.73,32591.0,30.3449,30.3606,30.3136,30.3371,32591.0
2015-10-02 11:35:00,38.73,38.79,38.72,38.72,25525.0,30.3371,30.3841,30.3292,30.3292,25525.0
2015-10-02 11:40:00,38.73,38.74,38.71,38.71,18798.0,30.3371,30.3449,30.3214,30.3214,18798.0
2015-10-02 11:45:00,38.72,38.76,38.71,38.76,21153.0,30.3292,30.3606,30.3214,30.3606,21153.0
2015-10-02 11:50:00,38.75,38.78,38.74,38.78,31124.0,30.3527,30.3762,30.3449,30.3762,31124.0
2015-10-02 11:55:00,38.78,38.82,38.78,38.81,31293.0,30.3762,30.4076,30.3762,30.3997,31293.0
2015-10-02 12:00:00,38.81,38.84,38.8,38.81,25941.0,30.3997,30.4232,30.3919,30.3997,25941.0
2015-10-02 12:05:00,38.81,38.86,38.8,38.85,28050.0,30.3997,30.4389,30.3919,30.4311,28050.0
2015-10-02 12:10:00,38.84,38.88,38.83,38.86,46921.0,30.4232,30.4546,30.4154,30.4389,46921.0
2015-10-02 12:15:00,38.86,38.88,38.84,38.88,29423.0,30.4389,30.4546,30.4232,30.4546,29423.0
2015-10-02 12:20:00,38.87,38.91,38.87,38.9,32581.0,30.4467,30.4781,30.4467,30.4702,32581.0
2015-10-02 12:25:00,38.9,38.94,38.9,38.93,28275.0,30.4702,30.5016,30.4702,30.4937,28275.0
2015-10-02 12:30:00,38.93,39.0,38.93,38.98,91025.0,30.4937,30.5485,30.4937,30.5329,91025.0
2015-10-02 12:35:00,38.98,38.98,38.9,38.9,43581.0,30.5329,30.5329,30.4702,30.4702,43581.0
2015-10-02 12:40:00,38.9,38.92,38.9,38.92,14551.0,30.4702,30.4859,30.4702,30.4859,14551.0
2015-10-02 12:45:00,38.92,38.93,38.9,38.9,52735.0,30.4859,30.4937,30.4702,30.4702,52735.0
2015-10-02 12:50:00,38.9,38.97,38.89,38.95,77849.0,30.4702,30.5251,30.4624,30.5094,77849.0
2015-10-02 12:55:00,38.96,39.01,38.96,39.0,20408.0,30.5172,30.5564,30.5172,30.5485,20408.0
2015-10-02 13:00:00,39.0,39.04,39.0,39.01,21940.0,30.5485,30.5799,30.5485,30.5564,21940.0
2015-10-02 13:05:00,39.01,39.05,39.01,39.04,20110.0,30.5564,30.5877,30.5564,30.5799,20110.0
2015-10-02 13:10:00,39.05,39.11,39.04,39.09,46353.0,30.5877,30.6347,30.5799,30.619,46353.0
2015-10-02 13:15:00,39.09,39.11,39.03,39.04,40131.0,30.619,30.6347,30.572,30.5799,40131.0
2015-10-02 13:20:00,39.04,39.04,38.96,38.98,38979.0,30.5799,30.5799,30.5172,30.5329,38979.0
2015-10-02 13:25:00,38.98,39.02,38.97,39.01,36451.0,30.5329,30.5642,30.5251,30.5564,36451.0
2015-10-02 13:30:00,39.02,39.03,39.01,39.02,30811.0,30.5642,30.572,30.5564,30.5642,30811.0
2015-10-02 13:35:00,39.02,39.03,38.97,38.98,31066.0,30.5642,30.572,30.5251,30.5329,31066.0
2015-10-02 13:40:00,38.97,38.98,38.94,38.95,45481.0,30.5251,30.5329,30.5016,30.5094,45481.0
2015-10-02 13:45:00,38.95,39.01,38.94,39.01,38228.0,30.5094,30.5564,30.5016,30.5564,38228.0
2015-10-02 13:50:00,39.01,39.01,38.98,38.99,27410.0,30.5564,30.5564,30.5329,30.5407,27410.0
2015-10-02 13:55:00,38.99,39.0,38.95,38.95,49895.0,30.5407,30.5485,30.5094,30.5094,49895.0
2015-10-02 14:00:00,38.96,39.0,38.95,39.0,25424.0,30.5172,30.5485,30.5094,30.5485,25424.0
2015-10-02 14:05:00,39.0,39.05,38.99,39.04,34852.0,30.5485,30.5877,30.5407,30.5799,34852.0
2015-10-02 14:10:00,39.04,39.06,39.03,39.04,47061.0,30.5799,30.5955,30.572,30.5799,47061.0
2015-10-02 14:15:00,39.04,39.07,39.04,39.05,22211.0,30.5799,30.6034,30.5799,30.5877,22211.0
2015-10-02 14:20:00,39.05,39.08,39.03,39.08,39552.0,30.5877,30.6112,30.572,30.6112,39552.0
2015-10-02 14:25:00,39.08,39.12,39.07,39.12,39325.0,30.6112,30.6425,30.6034,30.6425,39325.0
2015-10-02 14:30:00,39.12,39.16,39.12,39.15,29258.0,30.6425,30.6739,30.6425,30.666,29258.0
2015-10-02 14:35:00,39.14,39.15,39.12,39.13,35032.0,30.6582,30.666,30.6425,30.6504,35032.0
2015-10-02 14:40:00,39.13,39.13,39.07,39.09,50596.0,30.6504,30.6504,30.6034,30.619,50596.0
2015-10-02 14:45:00,39.09,39.09,39.07,39.09,43728.0,30.619,30.619,30.6034,30.619,43728.0
2015-10-02 14:50:00,39.09,39.1,39.07,39.1,54806.0,30.619,30.6269,30.6034,30.6269,54806.0
2015-10-02 14:55:00,39.1,39.11,39.09,39.1,40292.0,30.6269,30.6347,30.619,30.6269,40292.0
2015-10-02 15:00:00,39.11,39.13,39.1,39.13,45780.0,30.6347,30.6504,30.6269,30.6504,45780.0
2015-10-02 15:05:00,39.13,39.16,39.12,39.16,62221.0,30.6504,30.6739,30.6425,30.6739,62221.0
2015-10-02 15:10:00,39.16,39.22,39.15,39.21,74669.0,30.6739,30.7209,30.666,30.713,74669.0
2015-10-02 15:15:00,39.21,39.25,39.2,39.25,142128.0,30.713,30.7444,30.7052,30.7444,142128.0
2015-10-02 15:20:00,39.26,39.28,39.23,39.26,86908.0,30.7522,30.7679,30.7287,30.7522,86908.0
2015-10-02 15:25:00,39.26,39.3,39.25,39.3,75042.0,30.7522,30.7835,30.7444,30.7835,75042.0
2015-10-02 15:30:00,39.3,39.33,39.29,39.32,80799.0,30.7835,30.807,30.7757,30.7992,80799.0
2015-10-02 15:35:00,39.32,39.34,39.31,39.32,75360.0,30.7992,30.8149,30.7914,30.7992,75360.0
2015-10-02 15:40:00,39.33,39.33,39.3,39.3,70123.0,30.807,30.807,30.7835,30.7835,70123.0
2015-10-02 15:45:00,39.3,39.37,39.3,39.37,102841.0,30.7835,30.8384,30.7835,30.8384,102841.0
2015-10-02 15:50:00,39.37,39.37,39.34,39.34,167093.0,30.8384,30.8384,30.8149,30.8149,167093.0
2015-10-02 15:55:00,39.35,39.4,39.31,39.39,342067.0,30.8227,30.8619,30.7914,30.854,342067.0
2015-10-05 09:30:00,39.6,39.8,39.47,39.75,67771.0,31.0185,31.1752,30.9167,31.136,67771.0
2015-10-05 09:35:00,39.77,39.82,39.74,39.78,36582.0,31.1517,31.1909,31.1282,31.1595,36582.0
2015-10-05 09:40:00,39.8,39.82,39.73,39.74,25146.0,31.1752,31.1909,31.1204,31.1282,25146.0
2015-10-05 09:45:00,39.74,39.8,39.72,39.79,47582.0,31.1282,31.1752,31.1125,31.1674,47582.0
2015-10-05 09:50:00,39.79,39.88,39.79,39.85,27830.0,31.1674,31.2379,31.1674,31.2144,27830.0
2015-10-05 09:55:00,39.85,39.87,39.78,39.78,19575.0,31.2144,31.23,31.1595,31.1595,19575.0
2015-10-05 10:00:00,39.78,39.81,39.74,39.75,23845.0,31.1595,31.183,31.1282,31.136,23845.0
2015-10-05 10:05:00,39.76,39.79,39.74,39.79,29569.0,31.1439,31.1674,31.1282,31.1674,29569.0
2015-10-05 10:10:00,39.79,39.81,39.76,39.81,41629.0,31.1674,31.183,31.1439,31.183,41629.0
2015-10-05 10:15:00,39.81,39.82,39.76,39.77,20107.0,31.183,31.1909,31.1439,31.1517,20107.0
2015-10-05 10:20:00,39.76,39.78,39.75,39.77,17723.0,31.1439,31.1595,31.136,31.1517,17723.0
2015-10-05 10:25:00,39.78,39.78,39.74,39.77,15897.0,31.1595,31.1595,31.1282,31.1517,15897.0
2015-10-05 10:30:00,39.77,39.77,39.75,39.75,22546.0,31.1517,31.1517,31.136,31.136,22546.0
2015-10-05 10:35:00,39.75,39.82,39.75,39.81,33268.0,31.136,31.1909,31.136,31.183,33268.0
2015-10-05 10:40:00,39.81,39.81,39.78,39.79,19319.0,31.183,31.183,31.1595,31.1674,19319.0
2015-10-05 10:45:00,39.8,39.91,39.8,39.84,105914.0,31.1752,31.2613,31.1752,31.2065,105914.0
2015-10-05 10:50:00,39.85,39.93,39.84,39.92,41983.0,31.2144,31.277,31.2065,31.2692,41983.0
2015-10-05 10:55:00,39.92,39.96,39.9,39.94,57122.0,31.2692,31.3005,31.2535,31.2848,57122.0
2015-10-05 11:00:00,39.93,39.97,39.93,39.96,47918.0,31.277,31.3083,31.277,31.3005,47918.0
2015-10-05 11:05:00,39.96,39.97,39.93,39.97,22797.0,31.3005,31.3083,31.277,31.3083,22797.0
2015-10-05 11:10:00,39.97,39.98,39.96,39.97,29067.0,31.3083,31.3162,31.3005,31.3083,29067.0
2015-10-05 11:15:00,39.98,39.98,39.9,39.9,41349.0,31.3162,31.3162,31.2535,31.2535,41349.0
2015-10-05 11:20:00,39.9,39.92,39.88,39.92,33359.0,31.2535,31.2692,31.2379,31.2692,33359.0
2015-10-05 11:25:00,39.92,39.95,39.91,39.94,31385.0,31.2692,31.2927,31.2613,31.2848,31385.0
2015-10-05 11:30:00,39.94,39.98,39.94,39.96,29368.0,31.2848,31.3162,31.2848,31.3005,29368.0
2015-10-05 11:35:00,39.96,39.97,39.94,39.96,24155.0,31.3005,31.3083,31.2848,31.3005,24155.0
2015-10-05 11:40:00,39.96,39.99,39.94,39.98,30436.0,31.3005,31.324,31.2848,31.3162,30436.0
2015-10-05 11:45:00,39.98,39.99,39.95,39.96,34279.0,31.3162,31.324,31.2927,31.3005,34279.0
2015-10-05 11:50:00,39.96,39.98,39.95,39.98,20198.0,31.3005,31.3162,31.2927,31.3162,20198.0
2015-10-05 11:55:00,39.98,40.01,39.96,40.01,37739.0,31.3162,31.3397,31.3005,31.3397,37739.0
2015-10-05 12:00:00,40.01,40.01,39.98,40.0,35543.0,31.3397,31.3397,31.3162,31.3318,35543.0
2015-10-05 12:05:00,40.0,40.06,39.99,40.04,34852.0,31.3318,31.3788,31.324,31.3632,34852.0
2015-10-05 12:10:00,40.04,40.05,40.02,40.04,22554.0,31.3632,31.371,31.3475,31.3632,22554.0
2015-10-05 12:15:00,40.04,40.1,40.03,40.08,50745.0,31.3632,31.4102,31.3553,31.3945,50745.0
2015-10-05 12:20:00,40.08,40.09,40.05,40.07,32266.0,31.3945,31.4023,31.371,31.3867,32266.0
2015-10-05 12:25:00,40.07,40.1,40.06,40.1,27195.0,31.3867,31.4102,31.3788,31.4102,27195.0
2015-10-05 12:30:00,40.09,40.1,40.08,40.09,30523.0,31.4023,31.4102,31.3945,31.4023,30523.0
2015-10-05 12:35:00,40.08,40.1,40.08,40.09,42475.0,31.3945,31.4102,31.3945,31.4023,42475.0
2015-10-05 12:40:00,40.09,40.09,40.06,40.08,40155.0,31.4023,31.4023,31.3788,31.3945,40155.0
2015-10-05 12:45:00,40.07,40.09,40.07,40.08,43400.0,31.3867,31.4023,31.3867,31.3945,43400.0
2015-10-05 12:50:00,40.08,40.08,39.98,40.0,131390.0,31.3945,31.3945,31.3162,31.3318,131390.0
2015-10-05 12:55:00,39.99,40.02,39.99,40.01,45073.0,31.324,31.3475,31.324,31.3397,45073.0
2015-10-05 13:00:00,40.02,40.02,40.0,40.02,61185.0,31.3475,31.3475,31.3318,31.3475,61185.0
2015-10-05 13:05:00,40.02,40.08,40.01,40.08,83969.0,31.3475,31.3945,31.3397,31.3945,83969.0
2015-10-05 13:10:00,40.07,40.08,40.07,40.08,96523.0,31.3867,31.3945,31.3867,31.3945,96523.0
2015-10-05 13:15:00,40.08,40.08,40.04,40.04,57565.0,31.3945,31.3945,31.3632,31.3632,57565.0
2015-10-05 13:20:00,40.05,40.06,40.04,40.05,30634.0,31.371,31.3788,31.3632,31.371,30634.0
2015-10-05 13:25:00,40.05,40.07,40.05,40.06,12480.0,31.371,31.3867,31.371,31.3788,12480.0
2015-10-05 13:30:00,40.06,40.07,39.99,39.99,49299.0,31.3788,31.3867,31.324,31.324,49299.0
2015-10-05 13:35:00,39.99,40.05,39.98,40.03,58208.0,31.324,31.371,31.3162,31.3553,58208.0
2015-10-05 13:40:00,40.02,40.03,39.97,39.97,9523.0,31.3475,31.3553,31.3083,31.3083,9523.0
2015-10-05 13:45:00,39.97,40.0,39.97,40.0,13800.0,31.3083,31.3318,31.3083,31.3318,13800.0
2015-10-05 13:50:00,40.0,40.01,39.96,39.97,20428.0,31.3318,31.3397,31.3005,31.3083,20428.0
2015-10-05 13:55:00,39.98,39.99,39.97,39.98,36292.0,31.3162,31.324,31.3083,31.3162,36292.0
2015-10-05 14:00:00,39.97,39.97,39.95,39.96,17532.0,31.3083,31.3083,31.2927,31.3005,17532.0
2015-10-05 14:05:00,39.96,39.96,39.92,39.94,59591.0,31.3005,31.3005,31.2692,31.2848,59591.0
2015-10-05 14:10:00,39.93,39.97,39.93,39.96,69382.0,31.277,31.3083,31.277,31.3005,69382.0
2015-10-05 14:15:00,39.97,40.02,39.96,40.02,54122.0,31.3083,31.3475,31.3005,31.3475,54122.0
2015-10-05 14:20:00,40.01,40.03,40.01,40.03,31065.0,31.3397,31.3553,31.3397,31.3553,31065.0
2015-10-05 14:25:00,40.03,40.07,40.03,40.05,60135.0,31.3553,31.3867,31.3553,31.371,60135.0
2015-10-05 14:30:00,40.06,40.07,40.05,40.05,71999.0,31.3788,31.3867,31.371,31.371,71999.0
2015-10-05 14:35:00,40.05,40.06,40.05,40.05,11633.0,31.371,31.3788,31.371,31.371,11633.0
2015-10-05 14:40:00,40.05,40.07,40.05,40.06,64522.0,31.371,31.3867,31.371,31.3788,64522.0
2015-10-05 14:45:00,40.06,40.07,40.02,40.02,31428.0,31.3788,31.3867,31.3475,31.3475,31428.0
2015-10-05 14:50:00,40.02,40.06,40.01,40.05,148653.0,31.3475,31.3788,31.3397,31.371,148653.0
2015-10-05 14:55:00,40.04,40.1,40.04,40.09,50056.0,31.3632,31.4102,31.3632,31.4023,50056.0
2015-10-05 15:00:00,40.09,40.1,40.07,40.08,101962.0,31.4023,31.4102,31.3867,31.3945,101962.0
2015-10-05 15:05:00,40.08,40.1,40.07,40.1,50595.0,31.3945,31.4102,31.3867,31.4102,50595.0
2015-10-05 15:10:00,40.09,40.09,40.05,40.05,30955.0,31.4023,31.4023,31.371,31.371,30955.0
2015-10-05 15:15:00,40.06,40.08,40.05,40.06,40971.0,31.3788,31.3945,31.371,31.3788,40971.0
2015-10-05 15:20:00,40.06,40.08,40.04,40.08,48528.0,31.3788,31.3945,31.3632,31.3945,48528.0
2015-10-05 15:25:00,40.08,40.1,40.07,40.09,33009.0,31.3945,31.4102,31.3867,31.4023,33009.0
2015-10-05 15:30:00,40.09,40.11,40.09,40.1,87690.0,31.4023,31.418,31.4023,31.4102,87690.0
2015-10-05 15:35:00,40.1,40.12,40.09,40.12,174055.0,31.4102,31.4258,31.4023,31.4258,174055.0
2015-10-05 15:40:00,40.12,40.21,40.11,40.21,175853.0,31.4258,31.4963,31.418,31.4963,175853.0
2015-10-05 15:45:00,40.2,40.21,40.13,40.15,152027.0,31.4885,31.4963,31.4337,31.4493,152027.0
2015-10-05 15:50:00,40.15,40.19,40.14,40.19,221713.0,31.4493,31.4807,31.4415,31.4807,221713.0
2015-10-05 15:55:00,40.19,40.23,40.17,40.21,717262.0,31.4807,31.512,31.465,31.4963,717262.0
2015-10-06 09:30:00,40.14,40.26,39.87,39.96,102199.0,31.4415,31.5355,31.23,31.3005,102199.0
2015-10-06 09:35:00,39.95,39.96,39.8,39.9,89825.0,31.2927,31.3005,31.1752,31.2535,89825.0
2015-10-06 09:40:00,39.9,40.0,39.9,39.99,33256.0,31.2535,31.3318,31.2535,31.324,33256.0
2015-10-06 09:45:00,39.99,40.11,39.99,40.11,65381.0,31.324,31.418,31.324,31.418,65381.0
2015-10-06 09:50:00,40.12,40.22,40.12,40.19,64794.0,31.4258,31.5042,31.4258,31.4807,64794.0
2015-10-06 09:55:00,40.19,40.21,40.18,40.19,54867.0,31.4807,31.4963,31.4728,31.4807,54867.0
2015-10-06 10:00:00,40.2,40.21,40.19,40.19,55103.0,31.4885,31.4963,31.4807,31.4807,55103.0
2015-10-06 10:05:00,40.2,40.2,40.16,40.19,149183.0,31.4885,31.4885,31.4572,31.4807,149183.0
2015-10-06 10:10:00,40.2,40.23,40.19,40.2,46590.0,31.4885,31.512,31.4807,31.4885,46590.0
2015-10-06 10:15:00,40.2,40.21,40.16,40.16,79013.0,31.4885,31.4963,31.4572,31.4572,79013.0
2015-10-06 10:20:00,40.17,40.2,40.16,40.17,52583.0,31.465,31.4885,31.4572,31.465,52583.0
2015-10-06 10:25:00,40.16,40.18,40.16,40.17,89354.0,31.4572,31.4728,31.4572,31.465,89354.0
2015-10-06 10:30:00,40.17,40.19,40.16,40.19,57037.0,31.465,31.4807,31.4572,31.4807,57037.0
2015-10-06 10:35:00,40.19,40.21,40.16,40.16,41506.0,31.4807,31.4963,31.4572,31.4572,41506.0
2015-10-06 10:40:00,40.16,40.2,40.16,40.2,29834.0,31.4572,31.4885,31.4572,31.4885,29834.0
2015-10-06 10:45:00,40.2,40.2,40.17,40.17,91721.0,31.4885,31.4885,31.465,31.465,91721.0
2015-10-06 10:50:00,40.18,40.19,40.17,40.18,57338.0,31.4728,31.4807,31.465,31.4728,57338.0
2015-10-06 10:55:00,40.18,40.19,40.17,40.18,30159.0,31.4728,31.4807,31.465,31.4728,30159.0
2015-10-06 11:00:00,40.18,40.18,40.17,40.18,26025.0,31.4728,31.4728,31.465,31.4728,26025.0
2015-10-06 11:05:00,40.18,40.21,40.17,40.21,29022.0,31.4728,31.4963,31.465,31.4963,29022.0
2015-10-06 11:10:00,40.21,40.22,40.18,40.18,53808.0,31.4963,31.5042,31.4728,31.4728,53808.0
2015-10-06 11:15:00,40.18,40.21,40.18,40.19,78737.0,31.4728,31.4963,31.4728,31.4807,78737.0
2015-10-06 11:20:00,40.2,40.21,40.19,40.19,45255.0,31.4885,31.4963,31.4807,31.4807,45255.0
2015-10-06 11:25:00,40.19,40.21,40.19,40.21,29635.0,31.4807,31.4963,31.4807,31.4963,29635.0
2015-10-06 11:30:00,40.21,40.22,40.16,40.17,37532.0,31.4963,31.5042,31.4572,31.465,37532.0
2015-10-06 11:35:00,40.16,40.18,40.16,40.17,97873.0,31.4572,31.4728,31.4572,31.465,97873.0
2015-10-06 11:40:00,40.17,40.19,40.16,40.17,41001.0,31.465,31.4807,31.4572,31.465,41001.0
2015-10-06 11:45:00,40.17,40.19,40.17,40.18,54490.0,31.465,31.4807,31.465,31.4728,54490.0
2015-10-06 11:50:00,40.19,40.19,40.16,40.17,53650.0,31.4807,31.4807,31.4572,31.465,53650.0
2015-10-06 11:55:00,40.17,40.18,40.16,40.18,75977.0,31.465,31.4728,31.4572,31.4728,75977.0
2015-10-06 12:00:00,40.17,40.18,40.16,40.16,31623.0,31.465,31.4728,31.4572,31.4572,31623.0
2015-10-06 12:05:00,40.16,40.18,40.16,40.16,27644.0,31.4572,31.4728,31.4572,31.4572,27644.0
2015-10-06 12:10:00,40.16,40.17,40.1,40.11,27334.0,31.4572,31.465,31.4102,31.418,27334.0
2015-10-06 12:15:00,40.11,40.11,40.06,40.06,10672.0,31.418,31.418,31.3788,31.3788,10672.0
2015-10-06 12:20:00,40.07,40.12,40.06,40.07,32449.0,31.3867,31.4258,31.3788,31.3867,32449.0
2015-10-06 12:25:00,40.07,40.07,40.04,40.04,19438.0,31.3867,31.3867,31.3632,31.3632,19438.0
2015-10-06 12:30:00,40.04,40.05,40.02,40.02,26982.0,31.3632,31.371,31.3475,31.3475,26982.0
2015-10-06 12:35:00,40.01,40.03,40.0,40.02,14680.0,31.3397,31.3553,31.3318,31.3475,14680.0
2015-10-06 12:40:00,40.03,40.03,39.99,40.02,34337.0,31.3553,31.3553,31.324,31.3475,34337.0
2015-10-06 12:45:00,40.01,40.03,40.0,40.02,16251.0,31.3397,31.3553,31.3318,31.3475,16251.0
2015-10-06 12:50:00,40.01,40.02,40.0,40.01,12800.0,31.3397,31.3475,31.3318,31.3397,12800.0
2015-10-06 12:55:00,40.0,40.01,39.99,40.0,21747.0,31.3318,31.3397,31.324,31.3318,21747.0
2015-10-06 13:00:00,40.0,40.01,39.98,39.98,12341.0,31.3318,31.3397,31.3162,31.3162,12341.0
2015-10-06 13:05:00,39.99,39.99,39.96,39.97,12720.0,31.324,31.324,31.3005,31.3083,12720.0
2015-10-06 13:10:00,39.97,40.03,39.96,40.03,20345.0,31.3083,31.3553,31.3005,31.3553,20345.0
2015-10-06 13:15:00,40.03,40.04,40.01,40.03,15189.0,31.3553,31.3632,31.3397,31.3553,15189.0
2015-10-06 13:20:00,40.02,40.05,40.02,40.04,11956.0,31.3475,31.371,31.3475,31.3632,11956.0
2015-10-06 13:25:00,40.05,40.05,40.04,40.05,4500.0,31.371,31.371,31.3632,31.371,4500.0
2015-10-06 13:30:00,40.04,40.06,40.04,40.05,17000.0,31.3632,31.3788,31.3632,31.371,17000.0
2015-10-06 13:35:00,40.06,40.06,40.05,40.06,10942.0,31.3788,31.3788,31.371,31.3788,10942.0
2015-10-06 13:40:00,40.06,40.07,40.03,40.04,16906.0,31.3788,31.3867,31.3553,31.3632,16906.0
2015-10-06 13:45:00,40.04,40.04,40.02,40.02,10856.0,31.3632,31.3632,31.3475,31.3475,10856.0
2015-10-06 13:50:00,40.02,40.03,40.0,40.02,28337.0,31.3475,31.3553,31.3318,31.3475,28337.0
2015-10-06 13:55:00,40.01,40.02,39.99,39.99,15176.0,31.3397,31.3475,31.324,31.324,15176.0
2015-10-06 14:00:00,39.99,40.01,39.97,39.99,43608.0,31.324,31.3397,31.3083,31.324,43608.0
2015-10-06 14:05:00,39.98,40.01,39.98,39.98,20526.0,31.3162,31.3397,31.3162,31.3162,20526.0
2015-10-06 14:10:00,39.99,40.06,39.99,40.06,26614.0,31.324,31.3788,31.324,31.3788,26614.0
2015-10-06 14:15:00,40.07,40.11,40.06,40.11,54410.0,31.3867,31.418,31.3788,31.418,54410.0
2015-10-06 14:20:00,40.11,40.12,40.09,40.11,55496.0,31.418,31.4258,31.4023,31.418,55496.0
2015-10-06 14:25:00,40.11,40.14,40.09,40.14,44859.0,31.418,31.4415,31.4023,31.4415,44859.0
2015-10-06 14:30:00,40.15,40.16,40.12,40.16,38383.0,31.4493,31.4572,31.4258,31.4572,38383.0
2015-10-06 14:35:00,40.16,40.2,40.16,40.19,22284.0,31.4572,31.4885,31.4572,31.4807,22284.0
2015-10-06 14:40:00,40.2,40.2,40.16,40.16,51876.0,31.4885,31.4885,31.4572,31.4572,51876.0
2015-10-06 14:45:00,40.16,40.17,40.13,40.14,71000.0,31.4572,31.465,31.4337,31.4415,71000.0
2015-10-06 14:50:00,40.14,40.15,40.1,40.11,29051.0,31.4415,31.4493,31.4102,31.418,29051.0
2015-10-06 14:55:00,40.11,40.12,40.06,40.06,70524.0,31.418,31.4258,31.3788,31.3788,70524.0
2015-10-06 15:00:00,40.06,40.06,40.01,40.04,33306.0,31.3788,31.3788,31.3397,31.3632,33306.0
2015-10-06 15:05:00,40.04,40.09,40.03,40.08,44632.0,31.3632,31.4023,31.3553,31.3945,44632.0
2015-10-06 15:10:00,40.07,40.09,40.06,40.06,89552.0,31.3867,31.4023,31.3788,31.3788,89552.0
2015-10-06 15:15:00,40.06,40.08,40.04,40.04,282719.0,31.3788,31.3945,31.3632,31.3632,282719.0
2015-10-06 15:20:00,40.04,40.08,40.0,40.08,86341.0,31.3632,31.3945,31.3318,31.3945,86341.0
2015-10-06 15:25:00,40.08,40.11,40.05,40.11,52955.0,31.3945,31.418,31.371,31.418,52955.0
2015-10-06 15:30:00,40.11,40.13,40.1,40.13,64662.0,31.418,31.4337,31.4102,31.4337,64662.0
2015-10-06 15:35:00,40.13,40.13,40.1,40.11,83203.0,31.4337,31.4337,31.4102,31.418,83203.0
2015-10-06 15:40:00,40.1,40.11,40.09,40.1,109681.0,31.4102,31.418,31.4023,31.4102,109681.0
2015-10-06 15:45:00,40.1,40.1,40.03,40.05,158202.0,31.4102,31.4102,31.3553,31.371,158202.0
2015-10-06 15:50:00,40.04,40.06,40.03,40.03,150158.0,31.3632,31.3788,31.3553,31.3553,150158.0
2015-10-06 15:55:00,40.03,40.06,39.93,40.06,697567.0,31.3553,31.3788,31.277,31.3788,697567.0
2015-10-07 09:30:00,40.14,40.18,40.03,40.07,84842.0,31.4415,31.4728,31.3553,31.3867,84842.0
2015-10-07 09:35:00,40.08,40.19,40.07,40.17,41291.0,31.3945,31.4807,31.3867,31.465,41291.0
2015-10-07 09:40:00,40.17,40.19,40.16,40.18,47958.0,31.465,31.4807,31.4572,31.4728,47958.0
2015-10-07 09:45:00,40.18,40.26,40.18,40.25,21955.0,31.4728,31.5355,31.4728,31.5277,21955.0
2015-10-07 09:50:00,40.26,40.27,40.19,40.19,22213.0,31.5355,31.5433,31.4807,31.4807,22213.0
2015-10-07 09:55:00,40.2,40.23,40.19,40.2,19374.0,31.4885,31.512,31.4807,31.4885,19374.0
2015-10-07 10:00:00,40.2,40.3,40.2,40.28,40853.0,31.4885,31.5668,31.4885,31.5512,40853.0
2015-10-07 10:05:00,40.28,40.3,40.27,40.3,25360.0,31.5512,31.5668,31.5433,31.5668,25360.0
2015-10-07 10:10:00,40.29,40.36,40.29,40.36,112087.0,31.559,31.6138,31.559,31.6138,112087.0
2015-10-07 10:15:00,40.36,40.38,40.32,40.35,44113.0,31.6138,31.6295,31.5825,31.606,44113.0
2015-10-07 10:20:00,40.35,40.37,40.33,40.34,26690.0,31.606,31.6217,31.5903,31.5982,26690.0
2015-10-07 10:25:00,40.34,40.35,40.32,40.33,20328.0,31.5982,31.606,31.5825,31.5903,20328.0
2015-10-07 10:30:00,40.34,40.36,40.33,40.34,26557.0,31.5982,31.6138,31.5903,31.5982,26557.0
2015-10-07 10:35:00,40.34,40.37,40.33,40.34,27532.0,31.5982,31.6217,31.5903,31.5982,27532.0
2015-10-07 10:40:00,40.33,40.34,40.28,40.32,105060.0,31.5903,31.5982,31.5512,31.5825,105060.0
2015-10-07 10:45:00,40.32,40.32,40.25,40.26,22882.0,31.5825,31.5825,31.5277,31.5355,22882.0
2015-10-07 10:50:00,40.27,40.29,40.22,40.28,31795.0,31.5433,31.559,31.5042,31.5512,31795.0
2015-10-07 10:55:00,40.29,40.32,40.25,40.29,61839.0,31.559,31.5825,31.5277,31.559,61839.0
2015-10-07 11:00:00,40.28,40.33,40.27,40.32,19698.0,31.5512,31.5903,31.5433,31.5825,19698.0
2015-10-07 11:05:00,40.31,40.31,40.27,40.27,43526.0,31.5747,31.5747,31.5433,31.5433,43526.0
2015-10-07 11:10:00,40.28,40.31,40.24,40.28,68155.0,31.5512,31.5747,31.5198,31.5512,68155.0
2015-10-07 11:15:00,40.28,40.33,40.27,40.32,50063.0,31.5512,31.5903,31.5433,31.5825,50063.0
2015-10-07 11:20:00,40.32,40.32,40.29,40.31,58330.0,31.5825,31.5825,31.559,31.5747,58330.0
2015-10-07 11:25:00,40.31,40.31,40.28,40.3,55401.0,31.5747,31.5747,31.5512,31.5668,55401.0
2015-10-07 11:30:00,40.3,40.32,40.27,40.29,29523.0,31.5668,31.5825,31.5433,31.559,29523.0
2015-10-07 11:35:00,40.29,40.29,40.23,40.23,19737.0,31.559,31.559,31.512,31.512,19737.0
2015-10-07 11:40:00,40.23,40.26,40.19,40.25,46926.0,31.512,31.5355,31.4807,31.5277,46926.0
2015-10-07 11:45:00,40.23,40.28,40.21,40.23,26099.0,31.512,31.5512,31.4963,31.512,26099.0
2015-10-07 11:50:00,40.23,40.28,40.23,40.27,32872.0,31.512,31.5512,31.512,31.5433,32872.0
2015-10-07 11:55:00,40.28,40.31,40.26,40.26,26225.0,31.5512,31.5747,31.5355,31.5355,26225.0
2015-10-07 12:00:00,40.26,40.27,40.25,40.25,26586.0,31.5355,31.5433,31.5277,31.5277,26586.0
2015-10-07 12:05:00,40.26,40.31,40.25,40.28,57778.0,31.5355,31.5747,31.5277,31.5512,57778.0
2015-10-07 12:10:00,40.28,40.28,40.24,40.24,28465.0,31.5512,31.5512,31.5198,31.5198,28465.0
2015-10-07 12:15:00,40.25,40.29,40.24,40.28,23194.0,31.5277,31.559,31.5198,31.5512,23194.0
2015-10-07 12:20:00,40.28,40.31,40.25,40.26,31725.0,31.5512,31.5747,31.5277,31.5355,31725.0
2015-10-07 12:25:00,40.25,40.26,40.2,40.21,24154.0,31.5277,31.5355,31.4885,31.4963,24154.0
2015-10-07 12:30:00,40.21,40.26,40.21,40.24,27152.0,31.4963,31.5355,31.4963,31.5198,27152.0
2015-10-07 12:35:00,40.25,40.26,40.21,40.24,86709.0,31.5277,31.5355,31.4963,31.5198,86709.0
2015-10-07 12:40:00,40.24,40.33,40.22,40.33,40944.0,31.5198,31.5903,31.5042,31.5903,40944.0
2015-10-07 12:45:00,40.33,40.34,40.29,40.33,26433.0,31.5903,31.5982,31.559,31.5903,26433.0
2015-10-07 12:50:00,40.34,40.35,40.28,40.28,32563.0,31.5982,31.606,31.5512,31.5512,32563.0
2015-10-07 12:55:00,40.28,40.29,40.24,40.25,18408.0,31.5512,31.559,31.5198,31.5277,18408.0
2015-10-07 13:00:00,40.24,40.27,40.24,40.25,32563.0,31.5198,31.5433,31.5198,31.5277,32563.0
2015-10-07 13:05:00,40.26,40.3,40.26,40.28,25761.0,31.5355,31.5668,31.5355,31.5512,25761.0
2015-10-07 13:10:00,40.29,40.32,40.28,40.28,22272.0,31.559,31.5825,31.5512,31.5512,22272.0
2015-10-07 13:15:00,40.29,40.3,40.25,40.25,15633.0,31.559,31.5668,31.5277,31.5277,15633.0
2015-10-07 13:20:00,40.25,40.31,40.25,40.29,31672.0,31.5277,31.5747,31.5277,31.559,31672.0
2015-10-07 13:25:00,40.29,40.3,40.25,40.26,29745.0,31.559,31.5668,31.5277,31.5355,29745.0
2015-10-07 13:30:00,40.26,40.33,40.26,40.32,40107.0,31.5355,31.5903,31.5355,31.5825,40107.0
2015-10-07 13:35:00,40.33,40.33,40.31,40.32,28802.0,31.5903,31.5903,31.5747,31.5825,28802.0
2015-10-07 13:40:00,40.32,40.36,40.31,40.36,66653.0,31.5825,31.6138,31.5747,31.6138,66653.0
2015-10-07 13:45:00,40.36,40.39,40.34,40.37,60292.0,31.6138,31.6373,31.5982,31.6217,60292.0
2015-10-07 13:50:00,40.37,40.38,40.33,40.35,44411.0,31.6217,31.6295,31.5903,31.606,44411.0
2015-10-07 13:55:00,40.35,40.36,40.33,40.34,134719.0,31.606,31.6138,31.5903,31.5982,134719.0
2015-10-07 14:00:00,40.35,40.4,40.34,40.39,58757.0,31.606,31.6452,31.5982,31.6373,58757.0
2015-10-07 14:05:00,40.39,40.39,40.38,40.38,60904.0,31.6373,31.6373,31.6295,31.6295,60904.0
2015-10-07 14:10:00,40.39,40.4,40.38,40.38,114556.0,31.6373,31.6452,31.6295,31.6295,114556.0
2015-10-07 14:15:00,40.39,40.4,40.34,40.34,62553.0,31.6373,31.6452,31.5982,31.5982,62553.0
2015-10-07 14:20:00,40.35,40.35,40.3,40.34,47668.0,31.606,31.606,31.5668,31.5982,47668.0
2015-10-07 14:25:00,40.34,40.39,40.33,40.39,46142.0,31.5982,31.6373,31.5903,31.6373,46142.0
2015-10-07 14:30:00,40.39,40.4,40.36,40.37,67498.0,31.6373,31.6452,31.6138,31.6217,67498.0
2015-10-07 14:35:00,40.37,40.38,40.34,40.36,42256.0,31.6217,31.6295,31.5982,31.6138,42256.0
2015-10-07 14:40:00,40.36,40.4,40.35,40.38,114766.0,31.6138,31.6452,31.606,31.6295,114766.0
2015-10-07 14:45:00,40.39,40.4,40.37,40.38,50720.0,31.6373,31.6452,31.6217,31.6295,50720.0
2015-10-07 14:50:00,40.39,40.39,40.38,40.39,48585.0,31.6373,31.6373,31.6295,31.6373,48585.0
2015-10-07 14:55:00,40.39,40.44,40.39,40.4,99569.0,31.6373,31.6765,31.6373,31.6452,99569.0
2015-10-07 15:00:00,40.41,40.42,40.37,40.41,51248.0,31.653,31.6608,31.6217,31.653,51248.0
2015-10-07 15:05:00,40.42,40.44,40.39,40.42,49839.0,31.6608,31.6765,31.6373,31.6608,49839.0
2015-10-07 15:10:00,40.43,40.48,40.42,40.46,55268.0,31.6687,31.7078,31.6608,31.6922,55268.0
2015-10-07 15:15:00,40.47,40.5,40.44,40.49,64578.0,31.7,31.7235,31.6765,31.7157,64578.0
2015-10-07 15:20:00,40.5,40.5,40.47,40.49,55765.0,31.7235,31.7235,31.7,31.7157,55765.0
2015-10-07 15:25:00,40.5,40.51,40.47,40.48,92913.0,31.7235,31.7313,31.7,31.7078,92913.0
2015-10-07 15:30:00,40.48,40.5,40.47,40.48,57386.0,31.7078,31.7235,31.7,31.7078,57386.0
2015-10-07 15:35:00,40.48,40.49,40.47,40.48,50726.0,31.7078,31.7157,31.7,31.7078,50726.0
2015-10-07 15:40:00,40.48,40.49,40.46,40.48,85302.0,31.7078,31.7157,31.6922,31.7078,85302.0
2015-10-07 15:45:00,40.47,40.5,40.42,40.49,180000.0,31.7,31.7235,31.6608,31.7157,180000.0
2015-10-07 15:50:00,40.49,40.5,40.44,40.45,77529.0,31.7157,31.7235,31.6765,31.6843,77529.0
2015-10-07 15:55:00,40.46,40.56,40.45,40.55,366818.0,31.6922,31.7705,31.6843,31.7627,366818.0
2015-10-08 09:30:00,40.51,40.56,40.28,40.56,53695.0,31.7313,31.7705,31.5512,31.7705,53695.0
2015-10-08 09:35:00,40.56,40.56,40.46,40.56,25451.0,31.7705,31.7705,31.6922,31.7705,25451.0
2015-10-08 09:40:00,40.55,40.6,40.52,40.53,41072.0,31.7627,31.8018,31.7392,31.747,41072.0
2015-10-08 09:45:00,40.54,40.61,40.53,40.59,29299.0,31.7548,31.8097,31.747,31.794,29299.0
2015-10-08 09:50:00,40.59,40.62,40.57,40.62,22488.0,31.794,31.8175,31.7783,31.8175,22488.0
2015-10-08 09:55:00,40.62,40.75,40.62,40.73,35592.0,31.8175,31.9193,31.8175,31.9037,35592.0
2015-10-08 10:00:00,40.73,40.82,40.73,40.82,97925.0,31.9037,31.9741,31.9037,31.9741,97925.0
2015-10-08 10:05:00,40.83,40.88,40.82,40.88,38388.0,31.982,32.0211,31.9741,32.0211,38388.0
2015-10-08 10:10:00,40.88,40.9,40.8,40.86,54753.0,32.0211,32.0368,31.9585,32.0055,54753.0
2015-10-08 10:15:00,40.86,40.92,40.86,40.9,22723.0,32.0055,32.0525,32.0055,32.0368,22723.0
2015-10-08 10:20:00,40.89,40.93,40.88,40.93,22734.0,32.029,32.0603,32.0211,32.0603,22734.0
2015-10-08 10:25:00,40.92,40.94,40.88,40.88,23278.0,32.0525,32.0681,32.0211,32.0211,23278.0
2015-10-08 10:30:00,40.88,40.9,40.86,40.87,27234.0,32.0211,32.0368,32.0055,32.0133,27234.0
2015-10-08 10:35:00,40.87,40.93,40.87,40.92,27071.0,32.0133,32.0603,32.0133,32.0525,27071.0
2015-10-08 10:40:00,40.92,40.94,40.92,40.92,21219.0,32.0525,32.0681,32.0525,32.0525,21219.0
2015-10-08 10:45:00,40.92,40.97,40.92,40.94,115201.0,32.0525,32.0916,32.0525,32.0681,115201.0
2015-10-08 10:50:00,40.94,40.95,40.92,40.94,127350.0,32.0681,32.076,32.0525,32.0681,127350.0
2015-10-08 10:55:00,40.95,40.95,40.93,40.94,20103.0,32.076,32.076,32.0603,32.0681,20103.0
2015-10-08 11:00:00,40.94,40.94,40.88,40.88,19793.0,32.0681,32.0681,32.0211,32.0211,19793.0
2015-10-08 11:05:00,40.88,40.88,40.84,40.86,20647.0,32.0211,32.0211,31.9898,32.0055,20647.0
2015-10-08 11:10:00,40.86,40.86,40.81,40.82,21458.0,32.0055,32.0055,31.9663,31.9741,21458.0
2015-10-08 11:15:00,40.82,40.84,40.82,40.84,21288.0,31.9741,31.9898,31.9741,31.9898,21288.0
2015-10-08 11:20:00,40.84,40.88,40.83,40.83,152395.0,31.9898,32.0211,31.982,31.982,152395.0
2015-10-08 11:25:00,40.84,40.89,40.84,40.87,26665.0,31.9898,32.029,31.9898,32.0133,26665.0
2015-10-08 11:30:00,40.88,40.92,40.87,40.92,18212.0,32.0211,32.0525,32.0133,32.0525,18212.0
2015-10-08 11:35:00,40.92,40.92,40.86,40.88,24332.0,32.0525,32.0525,32.0055,32.0211,24332.0
2015-10-08 11:40:00,40.88,40.91,40.88,40.9,36735.0,32.0211,32.0446,32.0211,32.0368,36735.0
2015-10-08 11:45:00,40.89,40.9,40.85,40.85,16520.0,32.029,32.0368,31.9976,31.9976,16520.0
2015-10-08 11:50:00,40.85,40.86,40.82,40.82,19983.0,31.9976,32.0055,31.9741,31.9741,19983.0
2015-10-08 11:55:00,40.82,40.83,40.79,40.8,15238.0,31.9741,31.982,31.9506,31.9585,15238.0
2015-10-08 12:00:00,40.8,40.81,40.78,40.78,41022.0,31.9585,31.9663,31.9428,31.9428,41022.0
2015-10-08 12:05:00,40.78,40.79,40.75,40.75,26868.0,31.9428,31.9506,31.9193,31.9193,26868.0
2015-10-08 12:10:00,40.76,40.77,40.74,40.74,10113.0,31.9272,31.935,31.9115,31.9115,10113.0
2015-10-08 12:15:00,40.75,40.79,40.74,40.77,24383.0,31.9193,31.9506,31.9115,31.935,24383.0
2015-10-08 12:20:00,40.77,40.78,40.75,40.76,9335.0,31.935,31.9428,31.9193,31.9272,9335.0
2015-10-08 12:25:00,40.77,40.78,40.72,40.73,20370.0,31.935,31.9428,31.8958,31.9037,20370.0
2015-10-08 12:30:00,40.73,40.74,40.73,40.74,8138.0,31.9037,31.9115,31.9037,31.9115,8138.0
2015-10-08 12:35:00,40.74,40.75,40.72,40.72,19507.0,31.9115,31.9193,31.8958,31.8958,19507.0
2015-10-08 12:40:00,40.73,40.74,40.72,40.72,16079.0,31.9037,31.9115,31.8958,31.8958,16079.0
2015-10-08 12:45:00,40.72,40.73,40.64,40.64,70802.0,31.8958,31.9037,31.8332,31.8332,70802.0
2015-10-08 12:50:00,40.64,40.65,40.59,40.59,26077.0,31.8332,31.841,31.794,31.794,26077.0
2015-10-08 12:55:00,40.59,40.63,40.58,40.63,26635.0,31.794,31.8253,31.7862,31.8253,26635.0
2015-10-08 13:00:00,40.63,40.67,40.62,40.62,20112.0,31.8253,31.8567,31.8175,31.8175,20112.0
2015-10-08 13:05:00,40.63,40.66,40.62,40.64,20155.0,31.8253,31.8488,31.8175,31.8332,20155.0
2015-10-08 13:10:00,40.65,40.65,40.57,40.58,17140.0,31.841,31.841,31.7783,31.7862,17140.0
2015-10-08 13:15:00,40.57,40.6,40.57,40.6,15151.0,31.7783,31.8018,31.7783,31.8018,15151.0
2015-10-08 13:20:00,40.59,40.61,40.59,40.6,11389.0,31.794,31.8097,31.794,31.8018,11389.0
2015-10-08 13:25:00,40.6,40.61,40.56,40.56,36852.0,31.8018,31.8097,31.7705,31.7705,36852.0
2015-10-08 13:30:00,40.57,40.6,40.56,40.57,19900.0,31.7783,31.8018,31.7705,31.7783,19900.0
2015-10-08 13:35:00,40.57,40.58,40.57,40.57,4025.0,31.7783,31.7862,31.7783,31.7783,4025.0
2015-10-08 13:40:00,40.57,40.58,40.53,40.53,31089.0,31.7783,31.7862,31.747,31.747,31089.0
2015-10-08 13:45:00,40.54,40.55,40.53,40.55,45675.0,31.7548,31.7627,31.747,31.7627,45675.0
2015-10-08 13:50:00,40.55,40.55,40.54,40.54,14132.0,31.7627,31.7627,31.7548,31.7548,14132.0
2015-10-08 13:55:00,40.55,40.61,40.54,40.59,113630.0,31.7627,31.8097,31.7548,31.794,113630.0
2015-10-08 14:00:00,40.59,40.8,40.59,40.75,123340.0,31.794,31.9585,31.794,31.9193,123340.0
2015-10-08 14:05:00,40.75,40.75,40.61,40.67,118134.0,31.9193,31.9193,31.8097,31.8567,118134.0
2015-10-08 14:10:00,40.67,40.81,40.67,40.77,85012.0,31.8567,31.9663,31.8567,31.935,85012.0
2015-10-08 14:15:00,40.78,40.78,40.71,40.72,42979.0,31.9428,31.9428,31.888,31.8958,42979.0
2015-10-08 14:20:00,40.72,40.74,40.68,40.74,32457.0,31.8958,31.9115,31.8645,31.9115,32457.0
2015-10-08 14:25:00,40.74,40.75,40.7,40.71,32597.0,31.9115,31.9193,31.8802,31.888,32597.0
2015-10-08 14:30:00,40.71,40.75,40.7,40.74,50965.0,31.888,31.9193,31.8802,31.9115,50965.0
2015-10-08 14:35:00,40.75,40.76,40.73,40.75,29045.0,31.9193,31.9272,31.9037,31.9193,29045.0
2015-10-08 14:40:00,40.76,40.8,40.75,40.76,27511.0,31.9272,31.9585,31.9193,31.9272,27511.0
2015-10-08 14:45:00,40.77,40.77,40.74,40.75,25077.0,31.935,31.935,31.9115,31.9193,25077.0
2015-10-08 14:50:00,40.75,40.78,40.74,40.75,19172.0,31.9193,31.9428,31.9115,31.9193,19172.0
2015-10-08 14:55:00,40.76,40.85,40.75,40.81,31647.0,31.9272,31.9976,31.9193,31.9663,31647.0
2015-10-08 15:00:00,40.81,40.87,40.8,40.84,33279.0,31.9663,32.0133,31.9585,31.9898,33279.0
2015-10-08 15:05:00,40.84,40.85,40.82,40.83,28480.0,31.9898,31.9976,31.9741,31.982,28480.0
2015-10-08 15:10:00,40.84,40.9,40.84,40.89,62674.0,31.9898,32.0368,31.9898,32.029,62674.0
2015-10-08 15:15:00,40.89,40.91,40.87,40.87,24719.0,32.029,32.0446,32.0133,32.0133,24719.0
2015-10-08 15:20:00,40.88,40.9,40.84,40.85,45783.0,32.0211,32.0368,31.9898,31.9976,45783.0
2015-10-08 15:25:00,40.86,40.88,40.84,40.86,36823.0,32.0055,32.0211,31.9898,32.0055,36823.0
2015-10-08 15:30:00,40.87,40.89,40.75,40.83,131359.0,32.0133,32.029,31.9193,31.982,131359.0
2015-10-08 15:35:00,40.83,40.86,40.8,40.81,72829.0,31.982,32.0055,31.9585,31.9663,72829.0
2015-10-08 15:40:00,40.81,40.89,40.81,40.89,68530.0,31.9663,32.029,31.9663,32.029,68530.0
2015-10-08 15:45:00,40.89,40.9,40.88,40.88,80348.0,32.029,32.0368,32.0211,32.0211,80348.0
2015-10-08 15:50:00,40.88,40.89,40.86,40.87,85747.0,32.0211,32.029,32.0055,32.0133,85747.0
2015-10-08 15:55:00,40.88,40.95,40.84,40.94,600547.0,32.0211,32.076,31.9898,32.0681,600547.0
2015-10-09 09:30:00,41.0,41.0,40.81,40.94,70977.0,32.1151,32.1151,31.9663,32.0681,70977.0
2015-10-09 09:35:00,40.95,41.07,40.93,41.07,54398.0,32.076,32.17,32.0603,32.17,54398.0
2015-10-09 09:40:00,41.06,41.06,41.0,41.03,23273.0,32.1621,32.1621,32.1151,32.1386,23273.0
2015-10-09 09:45:00,41.04,41.04,40.94,40.98,28812.0,32.1465,32.1465,32.0681,32.0995,28812.0
2015-10-09 09:50:00,40.98,40.99,40.94,40.95,25562.0,32.0995,32.1073,32.0681,32.076,25562.0
2015-10-09 09:55:00,40.95,40.96,40.92,40.94,31246.0,32.076,32.0838,32.0525,32.0681,31246.0
2015-10-09 10:00:00,40.93,40.94,40.91,40.91,16915.0,32.0603,32.0681,32.0446,32.0446,16915.0
2015-10-09 10:05:00,40.91,40.94,40.89,40.91,25583.0,32.0446,32.0681,32.029,32.0446,25583.0
2015-10-09 10:10:00,40.91,40.91,40.87,40.89,35050.0,32.0446,32.0446,32.0133,32.029,35050.0
2015-10-09 10:15:00,40.88,40.88,40.79,40.79,109485.0,32.0211,32.0211,31.9506,31.9506,109485.0
2015-10-09 10:20:00,40.8,40.81,40.77,40.77,57285.0,31.9585,31.9663,31.935,31.935,57285.0
2015-10-09 10:25:00,40.77,40.8,40.76,40.77,42129.0,31.935,31.9585,31.9272,31.935,42129.0
2015-10-09 10:30:00,40.77,40.78,40.73,40.73,61067.0,31.935,31.9428,31.9037,31.9037,61067.0
2015-10-09 10:35:00,40.73,40.8,40.73,40.79,81028.0,31.9037,31.9585,31.9037,31.9506,81028.0
2015-10-09 10:40:00,40.79,40.9,40.79,40.89,39562.0,31.9506,32.0368,31.9506,32.029,39562.0
2015-10-09 10:45:00,40.89,40.93,40.89,40.92,37113.0,32.029,32.0603,32.029,32.0525,37113.0
2015-10-09 10:50:00,40.92,40.93,40.84,40.84,44418.0,32.0525,32.0603,31.9898,31.9898,44418.0
2015-10-09 10:55:00,40.84,40.9,40.84,40.88,24335.0,31.9898,32.0368,31.9898,32.0211,24335.0
2015-10-09 11:00:00,40.88,40.91,40.88,40.88,61630.0,32.0211,32.0446,32.0211,32.0211,61630.0
2015-10-09 11:05:00,40.89,40.96,40.88,40.96,23508.0,32.029,32.0838,32.0211,32.0838,23508.0
2015-10-09 11:10:00,40.96,40.98,40.93,40.96,22799.0,32.0838,32.0995,32.0603,32.0838,22799.0
2015-10-09 11:15:00,40.95,41.0,40.94,41.0,28532.0,32.076,32.1151,32.0681,32.1151,28532.0
2015-10-09 11:20:00,41.0,41.0,40.97,40.99,31283.0,32.1151,32.1151,32.0916,32.1073,31283.0
2015-10-09 11:25:00,40.98,41.04,40.97,41.03,29494.0,32.0995,32.1465,32.0916,32.1386,29494.0
2015-10-09 11:30:00,41.04,41.05,40.99,41.0,37653.0,32.1465,32.1543,32.1073,32.1151,37653.0
2015-10-09 11:35:00,41.0,41.03,41.0,41.03,55595.0,32.1151,32.1386,32.1151,32.1386,55595.0
2015-10-09 11:40:00,41.02,41.03,40.94,40.95,58863.0,32.1308,32.1386,32.0681,32.076,58863.0
2015-10-09 11:45:00,40.94,40.96,40.93,40.93,14156.0,32.0681,32.0838,32.0603,32.0603,14156.0
2015-10-09 11:50:00,40.93,40.95,40.91,40.92,24898.0,32.0603,32.076,32.0446,32.0525,24898.0
2015-10-09 11:55:00,40.93,40.95,40.92,40.94,27689.0,32.0603,32.076,32.0525,32.0681,27689.0
2015-10-09 12:00:00,40.93,40.94,40.89,40.89,22186.0,32.0603,32.0681,32.029,32.029,22186.0
2015-10-09 12:05:00,40.9,40.9,40.84,40.84,16572.0,32.0368,32.0368,31.9898,31.9898,16572.0
2015-10-09 12:10:00,40.85,40.86,40.84,40.85,18572.0,31.9976,32.0055,31.9898,31.9976,18572.0
2015-10-09 12:15:00,40.84,40.85,40.81,40.83,13212.0,31.9898,31.9976,31.9663,31.982,13212.0
2015-10-09 12:20:00,40.82,40.83,40.76,40.77,50566.0,31.9741,31.982,31.9272,31.935,50566.0
2015-10-09 12:25:00,40.77,40.81,40.77,40.8,31992.0,31.935,31.9663,31.935,31.9585,31992.0
2015-10-09 12:30:00,40.8,40.83,40.79,40.83,17451.0,31.9585,31.982,31.9506,31.982,17451.0
2015-10-09 12:35:00,40.83,40.83,40.8,40.8,12810.0,31.982,31.982,31.9585,31.9585,12810.0
2015-10-09 12:40:00,40.8,40.81,40.78,40.79,13752.0,31.9585,31.9663,31.9428,31.9506,13752.0
2015-10-09 12:45:00,40.79,40.81,40.78,40.81,18999.0,31.9506,31.9663,31.9428,31.9663,18999.0
2015-10-09 12:50:00,40.8,40.82,40.79,40.81,25534.0,31.9585,31.9741,31.9506,31.9663,25534.0
2015-10-09 12:55:00,40.82,40.86,40.81,40.84,23324.0,31.9741,32.0055,31.9663,31.9898,23324.0
2015-10-09 13:00:00,40.85,40.91,40.85,40.91,28537.0,31.9976,32.0446,31.9976,32.0446,28537.0
2015-10-09 13:05:00,40.9,40.9,40.85,40.85,27993.0,32.0368,32.0368,31.9976,31.9976,27993.0
2015-10-09 13:10:00,40.85,40.85,40.82,40.82,20057.0,31.9976,31.9976,31.9741,31.9741,20057.0
2015-10-09 13:15:00,40.81,40.86,40.81,40.85,15205.0,31.9663,32.0055,31.9663,31.9976,15205.0
2015-10-09 13:20:00,40.85,40.86,40.84,40.84,8321.0,31.9976,32.0055,31.9898,31.9898,8321.0
2015-10-09 13:25:00,40.84,40.85,40.81,40.81,24593.0,31.9898,31.9976,31.9663,31.9663,24593.0
2015-10-09 13:30:00,40.81,40.83,40.81,40.82,37635.0,31.9663,31.982,31.9663,31.9741,37635.0
2015-10-09 13:35:00,40.82,40.88,40.81,40.86,38205.0,31.9741,32.0211,31.9663,32.0055,38205.0
2015-10-09 13:40:00,40.86,40.87,40.85,40.87,28912.0,32.0055,32.0133,31.9976,32.0133,28912.0
2015-10-09 13:45:00,40.87,40.92,40.86,40.9,24509.0,32.0133,32.0525,32.0055,32.0368,24509.0
2015-10-09 13:50:00,40.91,40.91,40.87,40.88,23694.0,32.0446,32.0446,32.0133,32.0211,23694.0
2015-10-09 13:55:00,40.88,40.88,40.85,40.85,18994.0,32.0211,32.0211,31.9976,31.9976,18994.0
2015-10-09 14:00:00,40.84,40.86,40.84,40.84,26199.0,31.9898,32.0055,31.9898,31.9898,26199.0
2015-10-09 14:05:00,40.84,40.84,40.82,40.83,26331.0,31.9898,31.9898,31.9741,31.982,26331.0
2015-10-09 14:10:00,40.83,40.83,40.82,40.83,22922.0,31.982,31.982,31.9741,31.982,22922.0
2015-10-09 14:15:00,40.82,40.83,40.81,40.82,19178.0,31.9741,31.982,31.9663,31.9741,19178.0
2015-10-09 14:20:00,40.82,40.83,40.81,40.83,45977.0,31.9741,31.982,31.9663,31.982,45977.0
2015-10-09 14:25:00,40.83,40.86,40.82,40.86,24363.0,31.982,32.0055,31.9741,32.0055,24363.0
2015-10-09 14:30:00,40.85,40.86,40.83,40.84,37739.0,31.9976,32.0055,31.982,31.9898,37739.0
2015-10-09 14:35:00,40.84,40.86,40.84,40.86,33066.0,31.9898,32.0055,31.9898,32.0055,33066.0
2015-10-09 14:40:00,40.86,40.9,40.85,40.9,41061.0,32.0055,32.0368,31.9976,32.0368,41061.0
2015-10-09 14:45:00,40.9,40.9,40.87,40.88,19661.0,32.0368,32.0368,32.0133,32.0211,19661.0
2015-10-09 14:50:00,40.88,40.88,40.87,40.88,37816.0,32.0211,32.0211,32.0133,32.0211,37816.0
2015-10-09 14:55:00,40.88,40.93,40.87,40.93,36910.0,32.0211,32.0603,32.0133,32.0603,36910.0
2015-10-09 15:00:00,40.94,40.94,40.91,40.91,27161.0,32.0681,32.0681,32.0446,32.0446,27161.0
2015-10-09 15:05:00,40.91,40.92,40.91,40.91,11116.0,32.0446,32.0525,32.0446,32.0446,11116.0
2015-10-09 15:10:00,40.91,40.92,40.89,40.9,29768.0,32.0446,32.0525,32.029,32.0368,29768.0
2015-10-09 15:15:00,40.89,40.9,40.86,40.88,56526.0,32.029,32.0368,32.0055,32.0211,56526.0
2015-10-09 15:20:00,40.88,40.88,40.87,40.88,11569.0,32.0211,32.0211,32.0133,32.0211,11569.0
2015-10-09 15:25:00,40.88,40.89,40.87,40.89,48084.0,32.0211,32.029,32.0133,32.029,48084.0
2015-10-09 15:30:00,40.88,40.91,40.88,40.91,48081.0,32.0211,32.0446,32.0211,32.0446,48081.0
2015-10-09 15:35:00,40.91,40.93,40.9,40.92,53668.0,32.0446,32.0603,32.0368,32.0525,53668.0
2015-10-09 15:40:00,40.92,40.96,40.92,40.96,107543.0,32.0525,32.0838,32.0525,32.0838,107543.0
2015-10-09 15:45:00,40.96,40.97,40.89,40.89,95354.0,32.0838,32.0916,32.029,32.029,95354.0
2015-10-09 15:50:00,40.89,40.9,40.85,40.86,108827.0,32.029,32.0368,31.9976,32.0055,108827.0
2015-10-09 15:55:00,40.86,40.94,40.82,40.93,553890.0,32.0055,32.0681,31.9741,32.0603,553890.0
2015-10-12 09:30:00,40.93,41.0,40.87,40.97,65210.0,32.0603,32.1151,32.0133,32.0916,65210.0
2015-10-12 09:35:00,40.98,41.13,40.93,41.12,36506.0,32.0995,32.217,32.0603,32.2091,36506.0
2015-10-12 09:40:00,41.1,41.13,41.07,41.13,25658.0,32.1935,32.217,32.17,32.217,25658.0
2015-10-12 09:45:00,41.14,41.18,41.1,41.11,36077.0,32.2248,32.2561,32.1935,32.2013,36077.0
2015-10-12 09:50:00,41.12,41.12,41.05,41.05,55577.0,32.2091,32.2091,32.1543,32.1543,55577.0
2015-10-12 09:55:00,41.06,41.08,41.01,41.03,24659.0,32.1621,32.1778,32.123,32.1386,24659.0
2015-10-12 10:00:00,41.03,41.06,41.0,41.06,28220.0,32.1386,32.1621,32.1151,32.1621,28220.0
2015-10-12 10:05:00,41.05,41.06,41.02,41.05,27368.0,32.1543,32.1621,32.1308,32.1543,27368.0
2015-10-12 10:10:00,41.05,41.07,41.04,41.05,22800.0,32.1543,32.17,32.1465,32.1543,22800.0
2015-10-12 10:15:00,41.04,41.05,41.02,41.03,17947.0,32.1465,32.1543,32.1308,32.1386,17947.0
2015-10-12 10:20:00,41.02,41.11,41.02,41.11,94229.0,32.1308,32.2013,32.1308,32.2013,94229.0
2015-10-12 10:25:00,41.11,41.14,41.08,41.12,61320.0,32.2013,32.2248,32.1778,32.2091,61320.0
2015-10-12 10:30:00,41.12,41.15,41.09,41.12,62510.0,32.2091,32.2326,32.1856,32.2091,62510.0
2015-10-12 10:35:00,41.12,41.13,41.09,41.1,19092.0,32.2091,32.217,32.1856,32.1935,19092.0
2015-10-12 10:40:00,41.1,41.11,41.1,41.11,9253.0,32.1935,32.2013,32.1935,32.2013,9253.0
2015-10-12 10:45:00,41.12,41.17,41.11,41.16,54979.0,32.2091,32.2483,32.2013,32.2405,54979.0
2015-10-12 10:50:00,41.16,41.19,41.13,41.13,18428.0,32.2405,32.264,32.217,32.217,18428.0
2015-10-12 10:55:00,41.14,41.14,41.05,41.05,9200.0,32.2248,32.2248,32.1543,32.1543,9200.0
2015-10-12 11:00:00,41.05,41.07,41.04,41.05,22233.0,32.1543,32.17,32.1465,32.1543,22233.0
2015-10-12 11:05:00,41.06,41.13,41.06,41.13,22839.0,32.1621,32.217,32.1621,32.217,22839.0
2015-10-12 11:10:00,41.13,41.16,41.13,41.15,19913.0,32.217,32.2405,32.217,32.2326,19913.0
2015-10-12 11:15:00,41.16,41.17,41.14,41.15,15036.0,32.2405,32.2483,32.2248,32.2326,15036.0
2015-10-12 11:20:00,41.15,41.16,41.14,41.15,14696.0,32.2326,32.2405,32.2248,32.2326,14696.0
2015-10-12 11:25:00,41.15,41.16,41.13,41.13,13229.0,32.2326,32.2405,32.217,32.217,13229.0
2015-10-12 11:30:00,41.13,41.14,41.12,41.12,12534.0,32.217,32.2248,32.2091,32.2091,12534.0
2015-10-12 11:35:00,41.13,41.14,41.12,41.14,6687.0,32.217,32.2248,32.2091,32.2248,6687.0
2015-10-12 11:40:00,41.14,41.2,41.11,41.18,28506.0,32.2248,32.2718,32.2013,32.2561,28506.0
2015-10-12 11:45:00,41.17,41.17,41.14,41.15,7133.0,32.2483,32.2483,32.2248,32.2326,7133.0
2015-10-12 11:50:00,41.14,41.15,41.13,41.14,9192.0,32.2248,32.2326,32.217,32.2248,9192.0
2015-10-12 11:55:00,41.14,41.16,41.14,41.15,10605.0,32.2248,32.2405,32.2248,32.2326,10605.0
2015-10-12 12:00:00,41.15,41.16,41.13,41.14,12616.0,32.2326,32.2405,32.217,32.2248,12616.0
2015-10-12 12:05:00,41.14,41.15,41.12,41.14,13000.0,32.2248,32.2326,32.2091,32.2248,13000.0
2015-10-12 12:10:00,41.14,41.16,41.14,41.16,12809.0,32.2248,32.2405,32.2248,32.2405,12809.0
2015-10-12 12:15:00,41.16,41.17,41.12,41.13,11200.0,32.2405,32.2483,32.2091,32.217,11200.0
2015-10-12 12:20:00,41.12,41.14,41.11,41.14,15685.0,32.2091,32.2248,32.2013,32.2248,15685.0
2015-10-12 12:25:00,41.14,41.14,41.13,41.14,8428.0,32.2248,32.2248,32.217,32.2248,8428.0
2015-10-12 12:30:00,41.15,41.19,41.14,41.15,44804.0,32.2326,32.264,32.2248,32.2326,44804.0
2015-10-12 12:35:00,41.14,41.15,41.13,41.14,11838.0,32.2248,32.2326,32.217,32.2248,11838.0
2015-10-12 12:40:00,41.13,41.15,41.12,41.13,17859.0,32.217,32.2326,32.2091,32.217,17859.0
2015-10-12 12:45:00,41.13,41.13,41.12,41.13,7628.0,32.217,32.217,32.2091,32.217,7628.0
2015-10-12 12:50:00,41.13,41.14,41.09,41.09,47250.0,32.217,32.2248,32.1856,32.1856,47250.0
2015-10-12 12:55:00,41.09,41.1,41.07,41.08,16106.0,32.1856,32.1935,32.17,32.1778,16106.0
2015-10-12 13:00:00,41.09,41.1,41.08,41.1,7710.0,32.1856,32.1935,32.1778,32.1935,7710.0
2015-10-12 13:05:00,41.11,41.11,41.06,41.06,13647.0,32.2013,32.2013,32.1621,32.1621,13647.0
2015-10-12 13:10:00,41.07,41.09,41.06,41.09,11176.0,32.17,32.1856,32.1621,32.1856,11176.0
2015-10-12 13:15:00,41.08,41.1,41.08,41.09,6883.0,32.1778,32.1935,32.1778,32.1856,6883.0
2015-10-12 13:20:00,41.1,41.11,41.08,41.08,36510.0,32.1935,32.2013,32.1778,32.1778,36510.0
2015-10-12 13:25:00,41.08,41.1,41.07,41.08,42947.0,32.1778,32.1935,32.17,32.1778,42947.0
2015-10-12 13:30:00,41.09,41.09,41.08,41.08,4665.0,32.1856,32.1856,32.1778,32.1778,4665.0
2015-10-12 13:35:00,41.09,41.1,41.08,41.09,10818.0,32.1856,32.1935,32.1778,32.1856,10818.0
2015-10-12 13:40:00,41.09,41.11,41.09,41.09,19699.0,32.1856,32.2013,32.1856,32.1856,19699.0
2015-10-12 13:45:00,41.09,41.1,41.08,41.09,32052.0,32.1856,32.1935,32.1778,32.1856,32052.0
2015-10-12 13:50:00,41.09,41.12,41.08,41.08,27698.0,32.1856,32.2091,32.1778,32.1778,27698.0
2015-10-12 13:55:00,41.08,41.1,41.08,41.1,16493.0,32.1778,32.1935,32.1778,32.1935,16493.0
2015-10-12 14:00:00,41.1,41.1,41.09,41.1,11683.0,32.1935,32.1935,32.1856,32.1935,11683.0
2015-10-12 14:05:00,41.1,41.13,41.1,41.11,30537.0,32.1935,32.217,32.1935,32.2013,30537.0
2015-10-12 14:10:00,41.11,41.12,41.09,41.1,40560.0,32.2013,32.2091,32.1856,32.1935,40560.0
2015-10-12 14:15:00,41.1,41.1,41.09,41.09,13818.0,32.1935,32.1935,32.1856,32.1856,13818.0
2015-10-12 14:20:00,41.08,41.09,41.08,41.09,7285.0,32.1778,32.1856,32.1778,32.1856,7285.0
2015-10-12 14:25:00,41.09,41.09,41.07,41.08,15508.0,32.1856,32.1856,32.17,32.1778,15508.0
2015-10-12 14:30:00,41.08,41.08,41.06,41.06,10582.0,32.1778,32.1778,32.1621,32.1621,10582.0
2015-10-12 14:35:00,41.06,41.07,41.06,41.07,27521.0,32.1621,32.17,32.1621,32.17,27521.0
2015-10-12 14:40:00,41.06,41.08,41.05,41.06,28764.0,32.1621,32.1778,32.1543,32.1621,28764.0
2015-10-12 14:45:00,41.05,41.08,41.05,41.06,17920.0,32.1543,32.1778,32.1543,32.1621,17920.0
2015-10-12 14:50:00,41.07,41.11,41.06,41.09,35841.0,32.17,32.2013,32.1621,32.1856,35841.0
2015-10-12 14:55:00,41.09,41.12,41.08,41.11,27587.0,32.1856,32.2091,32.1778,32.2013,27587.0
2015-10-12 15:00:00,41.11,41.11,41.08,41.09,17090.0,32.2013,32.2013,32.1778,32.1856,17090.0
2015-10-12 15:05:00,41.08,41.11,41.06,41.11,37486.0,32.1778,32.2013,32.1621,32.2013,37486.0
2015-10-12 15:10:00,41.11,41.11,41.08,41.09,25984.0,32.2013,32.2013,32.1778,32.1856,25984.0
2015-10-12 15:15:00,41.09,41.11,41.08,41.08,22579.0,32.1856,32.2013,32.1778,32.1778,22579.0
2015-10-12 15:20:00,41.09,41.1,41.08,41.08,25943.0,32.1856,32.1935,32.1778,32.1778,25943.0
2015-10-12 15:25:00,41.08,41.12,41.08,41.12,20349.0,32.1778,32.2091,32.1778,32.2091,20349.0
2015-10-12 15:30:00,41.12,41.13,41.1,41.13,40460.0,32.2091,32.217,32.1935,32.217,40460.0
2015-10-12 15:35:00,41.13,41.18,41.12,41.18,47924.0,32.217,32.2561,32.2091,32.2561,47924.0
2015-10-12 15:40:00,41.18,41.19,41.15,41.15,26548.0,32.2561,32.264,32.2326,32.2326,26548.0
2015-10-12 15:45:00,41.16,41.21,41.15,41.2,93492.0,32.2405,32.2796,32.2326,32.2718,93492.0
2015-10-12 15:50:00,41.2,41.22,41.19,41.21,127382.0,32.2718,32.2875,32.264,32.2796,127382.0
2015-10-12 15:55:00,41.21,41.24,41.2,41.23,237114.0,32.2796,32.3031,32.2718,32.2953,237114.0
2015-10-13 09:30:00,41.01,41.24,41.01,41.12,61385.0,32.123,32.3031,32.123,32.2091,61385.0
2015-10-13 09:35:00,41.14,41.25,41.14,41.25,80153.0,32.2248,32.311,32.2248,32.311,80153.0
2015-10-13 09:40:00,41.25,41.3,41.21,41.23,83535.0,32.311,32.3501,32.2796,32.2953,83535.0
2015-10-13 09:45:00,41.24,41.26,41.2,41.23,29774.0,32.3031,32.3188,32.2718,32.2953,29774.0
2015-10-13 09:50:00,41.23,41.26,41.19,41.26,26566.0,32.2953,32.3188,32.264,32.3188,26566.0
2015-10-13 09:55:00,41.26,41.28,41.18,41.25,38097.0,32.3188,32.3345,32.2561,32.311,38097.0
2015-10-13 10:00:00,41.25,41.25,41.19,41.22,31833.0,32.311,32.311,32.264,32.2875,31833.0
2015-10-13 10:05:00,41.21,41.22,41.17,41.22,25732.0,32.2796,32.2875,32.2483,32.2875,25732.0
2015-10-13 10:10:00,41.22,41.25,41.2,41.25,53888.0,32.2875,32.311,32.2718,32.311,53888.0
2015-10-13 10:15:00,41.25,41.29,41.24,41.27,53792.0,32.311,32.3423,32.3031,32.3266,53792.0
2015-10-13 10:20:00,41.26,41.33,41.26,41.33,66625.0,32.3188,32.3736,32.3188,32.3736,66625.0
2015-10-13 10:25:00,41.33,41.4,41.33,41.4,31036.0,32.3736,32.4285,32.3736,32.4285,31036.0
2015-10-13 10:30:00,41.39,41.45,41.36,41.43,122522.0,32.4206,32.4676,32.3971,32.452,122522.0
2015-10-13 10:35:00,41.43,41.48,41.4,41.46,116773.0,32.452,32.4911,32.4285,32.4755,116773.0
2015-10-13 10:40:00,41.46,41.5,41.45,41.49,74438.0,32.4755,32.5068,32.4676,32.499,74438.0
2015-10-13 10:45:00,41.5,41.52,41.38,41.38,114320.0,32.5068,32.5225,32.4128,32.4128,114320.0
2015-10-13 10:50:00,41.39,41.47,41.38,41.46,34936.0,32.4206,32.4833,32.4128,32.4755,34936.0
2015-10-13 10:55:00,41.45,41.51,41.44,41.46,32362.0,32.4676,32.5146,32.4598,32.4755,32362.0
2015-10-13 11:00:00,41.47,41.49,41.44,41.47,48634.0,32.4833,32.499,32.4598,32.4833,48634.0
2015-10-13 11:05:00,41.47,41.49,41.45,41.45,23370.0,32.4833,32.499,32.4676,32.4676,23370.0
2015-10-13 11:10:00,41.46,41.48,41.45,41.45,28289.0,32.4755,32.4911,32.4676,32.4676,28289.0
2015-10-13 11:15:00,41.45,41.46,41.43,41.43,24696.0,32.4676,32.4755,32.452,32.452,24696.0
2015-10-13 11:20:00,41.44,41.46,41.42,41.42,27484.0,32.4598,32.4755,32.4441,32.4441,27484.0
2015-10-13 11:25:00,41.42,41.44,41.4,41.42,23031.0,32.4441,32.4598,32.4285,32.4441,23031.0
2015-10-13 11:30:00,41.42,41.45,41.41,41.44,17694.0,32.4441,32.4676,32.4363,32.4598,17694.0
2015-10-13 11:35:00,41.44,41.45,41.41,41.44,21296.0,32.4598,32.4676,32.4363,32.4598,21296.0
2015-10-13 11:40:00,41.44,41.44,41.39,41.42,27941.0,32.4598,32.4598,32.4206,32.4441,27941.0
2015-10-13 11:45:00,41.42,41.44,41.41,41.43,17733.0,32.4441,32.4598,32.4363,32.452,17733.0
2015-10-13 11:50:00,41.42,41.42,41.38,41.38,16067.0,32.4441,32.4441,32.4128,32.4128,16067.0
2015-10-13 11:55:00,41.38,41.39,41.37,41.38,13273.0,32.4128,32.4206,32.405,32.4128,13273.0
2015-10-13 12:00:00,41.39,41.44,41.38,41.43,37620.0,32.4206,32.4598,32.4128,32.452,37620.0
2015-10-13 12:05:00,41.43,41.45,41.42,41.44,19986.0,32.452,32.4676,32.4441,32.4598,19986.0
2015-10-13 12:10:00,41.44,41.44,41.39,41.39,24038.0,32.4598,32.4598,32.4206,32.4206,24038.0
2015-10-13 12:15:00,41.39,41.41,41.38,41.39,35390.0,32.4206,32.4363,32.4128,32.4206,35390.0
2015-10-13 12:20:00,41.39,41.39,41.37,41.37,10700.0,32.4206,32.4206,32.405,32.405,10700.0
2015-10-13 12:25:00,41.37,41.41,41.37,41.4,22091.0,32.405,32.4363,32.405,32.4285,22091.0
2015-10-13 12:30:00,41.39,41.41,41.39,41.41,18315.0,32.4206,32.4363,32.4206,32.4363,18315.0
2015-10-13 12:35:00,41.4,41.42,41.4,41.42,22992.0,32.4285,32.4441,32.4285,32.4441,22992.0
2015-10-13 12:40:00,41.42,41.45,41.4,41.45,59930.0,32.4441,32.4676,32.4285,32.4676,59930.0
2015-10-13 12:45:00,41.44,41.45,41.42,41.43,34891.0,32.4598,32.4676,32.4441,32.452,34891.0
2015-10-13 12:50:00,41.42,41.43,41.4,41.42,20713.0,32.4441,32.452,32.4285,32.4441,20713.0
2015-10-13 12:55:00,41.41,41.42,41.34,41.35,40417.0,32.4363,32.4441,32.3815,32.3893,40417.0
2015-10-13 13:00:00,41.35,41.36,41.32,41.32,59506.0,32.3893,32.3971,32.3658,32.3658,59506.0
2015-10-13 13:05:00,41.32,41.32,41.29,41.3,23244.0,32.3658,32.3658,32.3423,32.3501,23244.0
2015-10-13 13:10:00,41.3,41.31,41.28,41.3,32283.0,32.3501,32.358,32.3345,32.3501,32283.0
2015-10-13 13:15:00,41.3,41.33,41.29,41.33,16717.0,32.3501,32.3736,32.3423,32.3736,16717.0
2015-10-13 13:20:00,41.33,41.33,41.31,41.32,16593.0,32.3736,32.3736,32.358,32.3658,16593.0
2015-10-13 13:25:00,41.32,41.35,41.31,41.35,28130.0,32.3658,32.3893,32.358,32.3893,28130.0
2015-10-13 13:30:00,41.35,41.36,41.3,41.31,28303.0,32.3893,32.3971,32.3501,32.358,28303.0
2015-10-13 13:35:00,41.3,41.31,41.26,41.27,142434.0,32.3501,32.358,32.3188,32.3266,142434.0
2015-10-13 13:40:00,41.27,41.28,41.25,41.27,15306.0,32.3266,32.3345,32.311,32.3266,15306.0
2015-10-13 13:45:00,41.27,41.33,41.26,41.32,45930.0,32.3266,32.3736,32.3188,32.3658,45930.0
2015-10-13 13:50:00,41.33,41.34,41.32,41.34,24778.0,32.3736,32.3815,32.3658,32.3815,24778.0
2015-10-13 13:55:00,41.33,41.33,41.28,41.28,22643.0,32.3736,32.3736,32.3345,32.3345,22643.0
2015-10-13 14:00:00,41.28,41.29,41.26,41.27,17378.0,32.3345,32.3423,32.3188,32.3266,17378.0
2015-10-13 14:05:00,41.27,41.28,41.24,41.26,31431.0,32.3266,32.3345,32.3031,32.3188,31431.0
2015-10-13 14:10:00,41.26,41.3,41.25,41.29,37356.0,32.3188,32.3501,32.311,32.3423,37356.0
2015-10-13 14:15:00,41.29,41.3,41.27,41.27,20728.0,32.3423,32.3501,32.3266,32.3266,20728.0
2015-10-13 14:20:00,41.27,41.28,41.26,41.26,23350.0,32.3266,32.3345,32.3188,32.3188,23350.0
2015-10-13 14:25:00,41.26,41.26,41.24,41.24,12078.0,32.3188,32.3188,32.3031,32.3031,12078.0
2015-10-13 14:30:00,41.25,41.3,41.24,41.3,131478.0,32.311,32.3501,32.3031,32.3501,131478.0
2015-10-13 14:35:00,41.3,41.3,41.28,41.3,37858.0,32.3501,32.3501,32.3345,32.3501,37858.0
2015-10-13 14:40:00,41.3,41.3,41.25,41.25,29557.0,32.3501,32.3501,32.311,32.311,29557.0
2015-10-13 14:45:00,41.25,41.29,41.25,41.28,33108.0,32.311,32.3423,32.311,32.3345,33108.0
2015-10-13 14:50:00,41.29,41.29,41.27,41.29,27004.0,32.3423,32.3423,32.3266,32.3423,27004.0
2015-10-13 14:55:00,41.29,41.31,41.28,41.3,30881.0,32.3423,32.358,32.3345,32.3501,30881.0
2015-10-13 15:00:00,41.3,41.31,41.29,41.29,28137.0,32.3501,32.358,32.3423,32.3423,28137.0
2015-10-13 15:05:00,41.29,41.3,41.27,41.27,26143.0,32.3423,32.3501,32.3266,32.3266,26143.0
2015-10-13 15:10:00,41.27,41.28,41.25,41.26,33635.0,32.3266,32.3345,32.311,32.3188,33635.0
2015-10-13 15:15:00,41.27,41.27,41.22,41.23,35939.0,32.3266,32.3266,32.2875,32.2953,35939.0
2015-10-13 15:20:00,41.22,41.25,41.22,41.25,93064.0,32.2875,32.311,32.2875,32.311,93064.0
2015-10-13 15:25:00,41.25,41.26,41.23,41.24,85557.0,32.311,32.3188,32.2953,32.3031,85557.0
2015-10-13 15:30:00,41.24,41.26,41.22,41.22,57500.0,32.3031,32.3188,32.2875,32.2875,57500.0
2015-10-13 15:35:00,41.22,41.22,41.17,41.17,53832.0,32.2875,32.2875,32.2483,32.2483,53832.0
2015-10-13 15:40:00,41.17,41.2,41.14,41.16,115798.0,32.2483,32.2718,32.2248,32.2405,115798.0
2015-10-13 15:45:00,41.16,41.18,41.14,41.16,81414.0,32.2405,32.2561,32.2248,32.2405,81414.0
2015-10-13 15:50:00,41.15,41.17,41.13,41.15,84398.0,32.2326,32.2483,32.217,32.2326,84398.0
2015-10-13 15:55:00,41.15,41.24,41.11,41.23,588290.0,32.2326,32.3031,32.2013,32.2953,588290.0
2015-10-14 09:30:00,41.14,41.21,41.1,41.13,73305.0,32.2248,32.2796,32.1935,32.217,73305.0
2015-10-14 09:35:00,41.14,41.22,41.14,41.19,30337.0,32.2248,32.2875,32.2248,32.264,30337.0
2015-10-14 09:40:00,41.19,41.2,41.18,41.18,16468.0,32.264,32.2718,32.2561,32.2561,16468.0
2015-10-14 09:45:00,41.19,41.23,41.17,41.23,15822.0,32.264,32.2953,32.2483,32.2953,15822.0
2015-10-14 09:50:00,41.22,41.26,41.19,41.25,16033.0,32.2875,32.3188,32.264,32.311,16033.0
2015-10-14 09:55:00,41.26,41.26,41.2,41.21,56466.0,32.3188,32.3188,32.2718,32.2796,56466.0
2015-10-14 10:00:00,41.2,41.2,41.14,41.17,26139.0,32.2718,32.2718,32.2248,32.2483,26139.0
2015-10-14 10:05:00,41.17,41.18,41.13,41.16,17388.0,32.2483,32.2561,32.217,32.2405,17388.0
2015-10-14 10:10:00,41.16,41.16,41.09,41.1,38614.0,32.2405,32.2405,32.1856,32.1935,38614.0
2015-10-14 10:15:00,41.09,41.1,41.05,41.08,12888.0,32.1856,32.1935,32.1543,32.1778,12888.0
2015-10-14 10:20:00,41.07,41.07,41.01,41.02,19647.0,32.17,32.17,32.123,32.1308,19647.0
2015-10-14 10:25:00,41.03,41.04,40.98,41.0,23588.0,32.1386,32.1465,32.0995,32.1151,23588.0
2015-10-14 10:30:00,41.0,41.07,40.98,41.06,62189.0,32.1151,32.17,32.0995,32.1621,62189.0
2015-10-14 10:35:00,41.06,41.06,40.94,40.94,33032.0,32.1621,32.1621,32.0681,32.0681,33032.0
2015-10-14 10:40:00,40.95,40.98,40.94,40.95,29644.0,32.076,32.0995,32.0681,32.076,29644.0
2015-10-14 10:45:00,40.95,40.96,40.87,40.88,32220.0,32.076,32.0838,32.0133,32.0211,32220.0
2015-10-14 10:50:00,40.87,40.91,40.81,40.84,38515.0,32.0133,32.0446,31.9663,31.9898,38515.0
2015-10-14 10:55:00,40.84,40.84,40.76,40.76,43042.0,31.9898,31.9898,31.9272,31.9272,43042.0
2015-10-14 11:00:00,40.76,40.79,40.72,40.79,32637.0,31.9272,31.9506,31.8958,31.9506,32637.0
2015-10-14 11:05:00,40.8,40.81,40.74,40.79,28255.0,31.9585,31.9663,31.9115,31.9506,28255.0
2015-10-14 11:10:00,40.79,40.8,40.76,40.78,52902.0,31.9506,31.9585,31.9272,31.9428,52902.0
2015-10-14 11:15:00,40.78,40.81,40.76,40.77,84763.0,31.9428,31.9663,31.9272,31.935,84763.0
2015-10-14 11:20:00,40.77,40.86,40.76,40.84,41561.0,31.935,32.0055,31.9272,31.9898,41561.0
2015-10-14 11:25:00,40.84,40.85,40.83,40.84,16533.0,31.9898,31.9976,31.982,31.9898,16533.0
2015-10-14 11:30:00,40.84,40.85,40.83,40.85,18929.0,31.9898,31.9976,31.982,31.9976,18929.0
2015-10-14 11:35:00,40.85,40.91,40.84,40.91,37450.0,31.9976,32.0446,31.9898,32.0446,37450.0
2015-10-14 11:40:00,40.91,40.92,40.88,40.89,35413.0,32.0446,32.0525,32.0211,32.029,35413.0
2015-10-14 11:45:00,40.88,40.89,40.85,40.86,18653.0,32.0211,32.029,31.9976,32.0055,18653.0
2015-10-14 11:50:00,40.85,40.88,40.84,40.84,49077.0,31.9976,32.0211,31.9898,31.9898,49077.0
2015-10-14 11:55:00,40.84,40.85,40.8,40.82,114133.0,31.9898,31.9976,31.9585,31.9741,114133.0
2015-10-14 12:00:00,40.83,40.84,40.81,40.82,47639.0,31.982,31.9898,31.9663,31.9741,47639.0
2015-10-14 12:05:00,40.81,40.81,40.72,40.72,53816.0,31.9663,31.9663,31.8958,31.8958,53816.0
2015-10-14 12:10:00,40.73,40.8,40.72,40.76,36079.0,31.9037,31.9585,31.8958,31.9272,36079.0
2015-10-14 12:15:00,40.77,40.77,40.71,40.72,30872.0,31.935,31.935,31.888,31.8958,30872.0
2015-10-14 12:20:00,40.72,40.75,40.69,40.75,22741.0,31.8958,31.9193,31.8723,31.9193,22741.0
2015-10-14 12:25:00,40.75,40.75,40.71,40.72,13652.0,31.9193,31.9193,31.888,31.8958,13652.0
2015-10-14 12:30:00,40.72,40.75,40.71,40.75,13353.0,31.8958,31.9193,31.888,31.9193,13353.0
2015-10-14 12:35:00,40.75,40.76,40.69,40.71,15200.0,31.9193,31.9272,31.8723,31.888,15200.0
2015-10-14 12:40:00,40.71,40.76,40.7,40.73,22866.0,31.888,31.9272,31.8802,31.9037,22866.0
2015-10-14 12:45:00,40.72,40.78,40.72,40.77,26431.0,31.8958,31.9428,31.8958,31.935,26431.0
2015-10-14 12:50:00,40.77,40.79,40.76,40.77,14035.0,31.935,31.9506,31.9272,31.935,14035.0
2015-10-14 12:55:00,40.77,40.78,40.73,40.75,16371.0,31.935,31.9428,31.9037,31.9193,16371.0
2015-10-14 13:00:00,40.76,40.77,40.72,40.73,14337.0,31.9272,31.935,31.8958,31.9037,14337.0
2015-10-14 13:05:00,40.73,40.75,40.71,40.73,18039.0,31.9037,31.9193,31.888,31.9037,18039.0
2015-10-14 13:10:00,40.73,40.75,40.72,40.75,11219.0,31.9037,31.9193,31.8958,31.9193,11219.0
2015-10-14 13:15:00,40.75,40.75,40.69,40.71,15265.0,31.9193,31.9193,31.8723,31.888,15265.0
2015-10-14 13:20:00,40.7,40.7,40.65,40.66,15821.0,31.8802,31.8802,31.841,31.8488,15821.0
2015-10-14 13:25:00,40.65,40.67,40.63,40.65,14153.0,31.841,31.8567,31.8253,31.841,14153.0
2015-10-14 13:30:00,40.64,40.67,40.62,40.67,23155.0,31.8332,31.8567,31.8175,31.8567,23155.0
2015-10-14 13:35:00,40.68,40.69,40.66,40.68,19816.0,31.8645,31.8723,31.8488,31.8645,19816.0
2015-10-14 13:40:00,40.67,40.68,40.63,40.64,26517.0,31.8567,31.8645,31.8253,31.8332,26517.0
2015-10-14 13:45:00,40.64,40.66,40.61,40.62,27795.0,31.8332,31.8488,31.8097,31.8175,27795.0
2015-10-14 13:50:00,40.62,40.63,40.6,40.6,18539.0,31.8175,31.8253,31.8018,31.8018,18539.0
2015-10-14 13:55:00,40.6,40.62,40.58,40.62,14068.0,31.8018,31.8175,31.7862,31.8175,14068.0
2015-10-14 14:00:00,40.62,40.64,40.59,40.59,27179.0,31.8175,31.8332,31.794,31.794,27179.0
2015-10-14 14:05:00,40.59,40.6,40.5,40.51,29042.0,31.794,31.8018,31.7235,31.7313,29042.0
2015-10-14 14:10:00,40.5,40.52,40.48,40.49,33864.0,31.7235,31.7392,31.7078,31.7157,33864.0
2015-10-14 14:15:00,40.48,40.5,40.46,40.47,21219.0,31.7078,31.7235,31.6922,31.7,21219.0
2015-10-14 14:20:00,40.46,40.53,40.46,40.5,23010.0,31.6922,31.747,31.6922,31.7235,23010.0
2015-10-14 14:25:00,40.49,40.5,40.43,40.43,27706.0,31.7157,31.7235,31.6687,31.6687,27706.0
2015-10-14 14:30:00,40.44,40.46,40.41,40.42,38694.0,31.6765,31.6922,31.653,31.6608,38694.0
2015-10-14 14:35:00,40.43,40.46,40.41,40.41,39307.0,31.6687,31.6922,31.653,31.653,39307.0
2015-10-14 14:40:00,40.41,40.42,40.38,40.38,18309.0,31.653,31.6608,31.6295,31.6295,18309.0
2015-10-14 14:45:00,40.38,40.39,40.36,40.38,23086.0,31.6295,31.6373,31.6138,31.6295,23086.0
2015-10-14 14:50:00,40.38,40.39,40.34,40.34,56289.0,31.6295,31.6373,31.5982,31.5982,56289.0
2015-10-14 14:55:00,40.34,40.35,40.29,40.34,44345.0,31.5982,31.606,31.559,31.5982,44345.0
2015-10-14 15:00:00,40.34,40.37,40.34,40.37,28565.0,31.5982,31.6217,31.5982,31.6217,28565.0
2015-10-14 15:05:00,40.38,40.44,40.37,40.44,64613.0,31.6295,31.6765,31.6217,31.6765,64613.0
2015-10-14 15:10:00,40.43,40.47,40.42,40.43,31225.0,31.6687,31.7,31.6608,31.6687,31225.0
2015-10-14 15:15:00,40.42,40.43,40.35,40.35,47829.0,31.6608,31.6687,31.606,31.606,47829.0
2015-10-14 15:20:00,40.36,40.37,40.33,40.36,40254.0,31.6138,31.6217,31.5903,31.6138,40254.0
2015-10-14 15:25:00,40.36,40.43,40.36,40.43,55503.0,31.6138,31.6687,31.6138,31.6687,55503.0
2015-10-14 15:30:00,40.43,40.47,40.43,40.46,64563.0,31.6687,31.7,31.6687,31.6922,64563.0
2015-10-14 15:35:00,40.46,40.46,40.4,40.42,70037.0,31.6922,31.6922,31.6452,31.6608,70037.0
2015-10-14 15:40:00,40.42,40.44,40.41,40.43,50823.0,31.6608,31.6765,31.653,31.6687,50823.0
2015-10-14 15:45:00,40.43,40.43,40.39,40.41,149159.0,31.6687,31.6687,31.6373,31.653,149159.0
2015-10-14 15:50:00,40.41,40.41,40.34,40.35,144389.0,31.653,31.653,31.5982,31.606,144389.0
2015-10-14 15:55:00,40.35,40.46,40.34,40.43,339289.0,31.606,31.6922,31.5982,31.6687,339289.0
2015-10-15 09:30:00,40.59,40.64,40.42,40.55,53170.0,31.794,31.8332,31.6608,31.7627,53170.0
2015-10-15 09:35:00,40.54,40.61,40.54,40.57,28161.0,31.7548,31.8097,31.7548,31.7783,28161.0
2015-10-15 09:40:00,40.58,40.58,40.48,40.53,71374.0,31.7862,31.7862,31.7078,31.747,71374.0
2015-10-15 09:45:00,40.53,40.6,40.53,40.57,18552.0,31.747,31.8018,31.747,31.7783,18552.0
2015-10-15 09:50:00,40.56,40.57,40.48,40.49,23099.0,31.7705,31.7783,31.7078,31.7157,23099.0
2015-10-15 09:55:00,40.5,40.61,40.5,40.58,21284.0,31.7235,31.8097,31.7235,31.7862,21284.0
2015-10-15 10:00:00,40.58,40.65,40.56,40.58,28227.0,31.7862,31.841,31.7705,31.7862,28227.0
2015-10-15 10:05:00,40.59,40.64,40.58,40.6,20895.0,31.794,31.8332,31.7862,31.8018,20895.0
2015-10-15 10:10:00,40.6,40.69,40.6,40.68,19027.0,31.8018,31.8723,31.8018,31.8645,19027.0
2015-10-15 10:15:00,40.68,40.69,40.66,40.69,23282.0,31.8645,31.8723,31.8488,31.8723,23282.0
2015-10-15 10:20:00,40.69,40.7,40.66,40.66,16247.0,31.8723,31.8802,31.8488,31.8488,16247.0
2015-10-15 10:25:00,40.66,40.67,40.6,40.6,26160.0,31.8488,31.8567,31.8018,31.8018,26160.0
2015-10-15 10:30:00,40.6,40.67,40.59,40.66,30863.0,31.8018,31.8567,31.794,31.8488,30863.0
2015-10-15 10:35:00,40.65,40.75,40.65,40.75,24015.0,31.841,31.9193,31.841,31.9193,24015.0
2015-10-15 10:40:00,40.74,40.77,40.72,40.73,31822.0,31.9115,31.935,31.8958,31.9037,31822.0
2015-10-15 10:45:00,40.72,40.74,40.71,40.74,20267.0,31.8958,31.9115,31.888,31.9115,20267.0
2015-10-15 10:50:00,40.75,40.8,40.75,40.77,58565.0,31.9193,31.9585,31.9193,31.935,58565.0
2015-10-15 10:55:00,40.78,40.78,40.73,40.75,36290.0,31.9428,31.9428,31.9037,31.9193,36290.0
2015-10-15 11:00:00,40.74,40.76,40.73,40.73,30775.0,31.9115,31.9272,31.9037,31.9037,30775.0
2015-10-15 11:05:00,40.73,40.73,40.69,40.71,34153.0,31.9037,31.9037,31.8723,31.888,34153.0
2015-10-15 11:10:00,40.71,40.71,40.67,40.67,33162.0,31.888,31.888,31.8567,31.8567,33162.0
2015-10-15 11:15:00,40.68,40.69,40.67,40.69,28602.0,31.8645,31.8723,31.8567,31.8723,28602.0
2015-10-15 11:20:00,40.69,40.7,40.67,40.69,30211.0,31.8723,31.8802,31.8567,31.8723,30211.0
2015-10-15 11:25:00,40.69,40.74,40.69,40.73,40251.0,31.8723,31.9115,31.8723,31.9037,40251.0
2015-10-15 11:30:00,40.73,40.74,40.68,40.69,56375.0,31.9037,31.9115,31.8645,31.8723,56375.0
2015-10-15 11:35:00,40.68,40.68,40.64,40.64,18797.0,31.8645,31.8645,31.8332,31.8332,18797.0
2015-10-15 11:40:00,40.64,40.64,40.56,40.56,46244.0,31.8332,31.8332,31.7705,31.7705,46244.0
2015-10-15 11:45:00,40.56,40.62,40.56,40.6,35632.0,31.7705,31.8175,31.7705,31.8018,35632.0
2015-10-15 11:50:00,40.6,40.61,40.53,40.57,32520.0,31.8018,31.8097,31.747,31.7783,32520.0
2015-10-15 11:55:00,40.57,40.6,40.54,40.59,21952.0,31.7783,31.8018,31.7548,31.794,21952.0
2015-10-15 12:00:00,40.59,40.62,40.59,40.6,24946.0,31.794,31.8175,31.794,31.8018,24946.0
2015-10-15 12:05:00,40.6,40.63,40.6,40.61,12836.0,31.8018,31.8253,31.8018,31.8097,12836.0
2015-10-15 12:10:00,40.61,40.61,40.58,40.58,15047.0,31.8097,31.8097,31.7862,31.7862,15047.0
2015-10-15 12:15:00,40.58,40.61,40.58,40.59,10952.0,31.7862,31.8097,31.7862,31.794,10952.0
2015-10-15 12:20:00,40.6,40.63,40.6,40.61,20320.0,31.8018,31.8253,31.8018,31.8097,20320.0
2015-10-15 12:25:00,40.61,40.61,40.58,40.59,14090.0,31.8097,31.8097,31.7862,31.794,14090.0
2015-10-15 12:30:00,40.59,40.6,40.57,40.57,9351.0,31.794,31.8018,31.7783,31.7783,9351.0
2015-10-15 12:35:00,40.57,40.6,40.57,40.6,12872.0,31.7783,31.8018,31.7783,31.8018,12872.0
2015-10-15 12:40:00,40.6,40.61,40.57,40.61,17025.0,31.8018,31.8097,31.7783,31.8097,17025.0
2015-10-15 12:45:00,40.61,40.62,40.58,40.59,17983.0,31.8097,31.8175,31.7862,31.794,17983.0
2015-10-15 12:50:00,40.6,40.6,40.57,40.58,16481.0,31.8018,31.8018,31.7783,31.7862,16481.0
2015-10-15 12:55:00,40.58,40.6,40.57,40.58,19421.0,31.7862,31.8018,31.7783,31.7862,19421.0
2015-10-15 13:00:00,40.59,40.59,40.55,40.58,17734.0,31.794,31.794,31.7627,31.7862,17734.0
2015-10-15 13:05:00,40.58,40.61,40.57,40.59,27838.0,31.7862,31.8097,31.7783,31.794,27838.0
2015-10-15 13:10:00,40.6,40.61,40.58,40.6,17357.0,31.8018,31.8097,31.7862,31.8018,17357.0
2015-10-15 13:15:00,40.6,40.64,40.59,40.63,37646.0,31.8018,31.8332,31.794,31.8253,37646.0
2015-10-15 13:20:00,40.63,40.65,40.62,40.63,18036.0,31.8253,31.841,31.8175,31.8253,18036.0
2015-10-15 13:25:00,40.63,40.65,40.61,40.61,31031.0,31.8253,31.841,31.8097,31.8097,31031.0
2015-10-15 13:30:00,40.61,40.61,40.58,40.59,16331.0,31.8097,31.8097,31.7862,31.794,16331.0
2015-10-15 13:35:00,40.6,40.62,40.59,40.62,11342.0,31.8018,31.8175,31.794,31.8175,11342.0
2015-10-15 13:40:00,40.61,40.62,40.61,40.62,26864.0,31.8097,31.8175,31.8097,31.8175,26864.0
2015-10-15 13:45:00,40.61,40.62,40.59,40.59,5948.0,31.8097,31.8175,31.794,31.794,5948.0
2015-10-15 13:50:00,40.6,40.61,40.58,40.6,20459.0,31.8018,31.8097,31.7862,31.8018,20459.0
2015-10-15 13:55:00,40.61,40.64,40.58,40.58,50222.0,31.8097,31.8332,31.7862,31.7862,50222.0
2015-10-15 14:00:00,40.59,40.62,40.58,40.62,32496.0,31.794,31.8175,31.7862,31.8175,32496.0
2015-10-15 14:05:00,40.62,40.65,40.61,40.61,37799.0,31.8175,31.841,31.8097,31.8097,37799.0
2015-10-15 14:10:00,40.61,40.64,40.59,40.63,31131.0,31.8097,31.8332,31.794,31.8253,31131.0
2015-10-15 14:15:00,40.62,40.63,40.62,40.62,26038.0,31.8175,31.8253,31.8175,31.8175,26038.0
2015-10-15 14:20:00,40.62,40.63,40.62,40.62,11433.0,31.8175,31.8253,31.8175,31.8175,11433.0
2015-10-15 14:25:00,40.63,40.63,40.62,40.62,14835.0,31.8253,31.8253,31.8175,31.8175,14835.0
2015-10-15 14:30:00,40.63,40.63,40.62,40.62,19740.0,31.8253,31.8253,31.8175,31.8175,19740.0
2015-10-15 14:35:00,40.63,40.64,40.62,40.63,25591.0,31.8253,31.8332,31.8175,31.8253,25591.0
2015-10-15 14:40:00,40.64,40.65,40.61,40.65,77448.0,31.8332,31.841,31.8097,31.841,77448.0
2015-10-15 14:45:00,40.65,40.68,40.63,40.64,18697.0,31.841,31.8645,31.8253,31.8332,18697.0
2015-10-15 14:50:00,40.64,40.65,40.63,40.65,15732.0,31.8332,31.841,31.8253,31.841,15732.0
2015-10-15 14:55:00,40.65,40.69,40.65,40.69,20607.0,31.841,31.8723,31.841,31.8723,20607.0
2015-10-15 15:00:00,40.68,40.72,40.67,40.72,26070.0,31.8645,31.8958,31.8567,31.8958,26070.0
2015-10-15 15:05:00,40.72,40.73,40.7,40.71,37719.0,31.8958,31.9037,31.8802,31.888,37719.0
2015-10-15 15:10:00,40.7,40.73,40.7,40.73,20304.0,31.8802,31.9037,31.8802,31.9037,20304.0
2015-10-15 15:15:00,40.73,40.77,40.73,40.74,44133.0,31.9037,31.935,31.9037,31.9115,44133.0
2015-10-15 15:20:00,40.74,40.82,40.74,40.8,33724.0,31.9115,31.9741,31.9115,31.9585,33724.0
2015-10-15 15:25:00,40.8,40.83,40.79,40.81,30514.0,31.9585,31.982,31.9506,31.9663,30514.0
2015-10-15 15:30:00,40.81,40.81,40.76,40.76,24632.0,31.9663,31.9663,31.9272,31.9272,24632.0
2015-10-15 15:35:00,40.77,40.83,40.76,40.81,71073.0,31.935,31.982,31.9272,31.9663,71073.0
2015-10-15 15:40:00,40.81,40.85,40.8,40.85,67827.0,31.9663,31.9976,31.9585,31.9976,67827.0
2015-10-15 15:45:00,40.85,40.87,40.8,40.8,80605.0,31.9976,32.0133,31.9585,31.9585,80605.0
2015-10-15 15:50:00,40.81,40.82,40.8,40.8,48410.0,31.9663,31.9741,31.9585,31.9585,48410.0
2015-10-15 15:55:00,40.8,40.8,40.77,40.8,133339.0,31.9585,31.9585,31.935,31.9585,133339.0
2015-10-16 09:30:00,40.88,40.97,40.81,40.95,222333.0,32.0211,32.0916,31.9663,32.076,222333.0
2015-10-16 09:35:00,40.94,40.97,40.88,40.97,33801.0,32.0681,32.0916,32.0211,32.0916,33801.0
2015-10-16 09:40:00,40.98,41.0,40.95,40.96,28322.0,32.0995,32.1151,32.076,32.0838,28322.0
2015-10-16 09:45:00,40.96,41.01,40.96,41.0,53411.0,32.0838,32.123,32.0838,32.1151,53411.0
2015-10-16 09:50:00,41.0,41.09,41.0,41.06,29317.0,32.1151,32.1856,32.1151,32.1621,29317.0
2015-10-16 09:55:00,41.06,41.11,41.02,41.04,17814.0,32.1621,32.2013,32.1308,32.1465,17814.0
2015-10-16 10:00:00,41.04,41.06,40.99,41.05,28205.0,32.1465,32.1621,32.1073,32.1543,28205.0
2015-10-16 10:05:00,41.05,41.06,41.02,41.06,19575.0,32.1543,32.1621,32.1308,32.1621,19575.0
2015-10-16 10:10:00,41.06,41.09,41.04,41.05,17451.0,32.1621,32.1856,32.1465,32.1543,17451.0
2015-10-16 10:15:00,41.04,41.07,41.03,41.05,26221.0,32.1465,32.17,32.1386,32.1543,26221.0
2015-10-16 10:20:00,41.04,41.04,40.97,40.99,62385.0,32.1465,32.1465,32.0916,32.1073,62385.0
2015-10-16 10:25:00,40.99,41.01,40.98,41.0,40794.0,32.1073,32.123,32.0995,32.1151,40794.0
2015-10-16 10:30:00,41.0,41.02,40.98,41.02,18299.0,32.1151,32.1308,32.0995,32.1308,18299.0
2015-10-16 10:35:00,41.02,41.04,41.0,41.04,20297.0,32.1308,32.1465,32.1151,32.1465,20297.0
2015-10-16 10:40:00,41.04,41.07,41.03,41.07,49516.0,32.1465,32.17,32.1386,32.17,49516.0
2015-10-16 10:45:00,41.07,41.12,41.07,41.12,18595.0,32.17,32.2091,32.17,32.2091,18595.0
2015-10-16 10:50:00,41.12,41.17,41.11,41.17,27097.0,32.2091,32.2483,32.2013,32.2483,27097.0
2015-10-16 10:55:00,41.18,41.19,41.17,41.18,20200.0,32.2561,32.264,32.2483,32.2561,20200.0
2015-10-16 11:00:00,41.18,41.21,41.16,41.18,25238.0,32.2561,32.2796,32.2405,32.2561,25238.0
2015-10-16 11:05:00,41.17,41.22,41.16,41.22,30593.0,32.2483,32.2875,32.2405,32.2875,30593.0
2015-10-16 11:10:00,41.22,41.22,41.2,41.21,11134.0,32.2875,32.2875,32.2718,32.2796,11134.0
2015-10-16 11:15:00,41.21,41.24,41.2,41.23,23556.0,32.2796,32.3031,32.2718,32.2953,23556.0
2015-10-16 11:20:00,41.24,41.25,41.22,41.23,22232.0,32.3031,32.311,32.2875,32.2953,22232.0
2015-10-16 11:25:00,41.24,41.24,41.19,41.21,22787.0,32.3031,32.3031,32.264,32.2796,22787.0
2015-10-16 11:30:00,41.21,41.21,41.2,41.21,15590.0,32.2796,32.2796,32.2718,32.2796,15590.0
2015-10-16 11:35:00,41.22,41.22,41.18,41.19,28932.0,32.2875,32.2875,32.2561,32.264,28932.0
2015-10-16 11:40:00,41.18,41.22,41.18,41.2,19220.0,32.2561,32.2875,32.2561,32.2718,19220.0
2015-10-16 11:45:00,41.2,41.24,41.2,41.24,13402.0,32.2718,32.3031,32.2718,32.3031,13402.0
2015-10-16 11:50:00,41.24,41.28,41.23,41.23,21135.0,32.3031,32.3345,32.2953,32.2953,21135.0
2015-10-16 11:55:00,41.24,41.25,41.22,41.23,13128.0,32.3031,32.311,32.2875,32.2953,13128.0
2015-10-16 12:00:00,41.22,41.22,41.19,41.21,15009.0,32.2875,32.2875,32.264,32.2796,15009.0
2015-10-16 12:05:00,41.22,41.23,41.17,41.17,18248.0,32.2875,32.2953,32.2483,32.2483,18248.0
2015-10-16 12:10:00,41.18,41.19,41.15,41.18,16709.0,32.2561,32.264,32.2326,32.2561,16709.0
2015-10-16 12:15:00,41.17,41.17,41.14,41.15,11440.0,32.2483,32.2483,32.2248,32.2326,11440.0
2015-10-16 12:20:00,41.15,41.16,41.13,41.15,17198.0,32.2326,32.2405,32.217,32.2326,17198.0
2015-10-16 12:25:00,41.16,41.16,41.12,41.12,12617.0,32.2405,32.2405,32.2091,32.2091,12617.0
2015-10-16 12:30:00,41.12,41.16,41.12,41.15,15952.0,32.2091,32.2405,32.2091,32.2326,15952.0
2015-10-16 12:35:00,41.16,41.19,41.14,41.18,18696.0,32.2405,32.264,32.2248,32.2561,18696.0
2015-10-16 12:40:00,41.18,41.18,41.15,41.16,20095.0,32.2561,32.2561,32.2326,32.2405,20095.0
2015-10-16 12:45:00,41.16,41.16,41.14,41.14,20207.0,32.2405,32.2405,32.2248,32.2248,20207.0
2015-10-16 12:50:00,41.14,41.16,41.14,41.16,15515.0,32.2248,32.2405,32.2248,32.2405,15515.0
2015-10-16 12:55:00,41.15,41.16,41.14,41.15,16694.0,32.2326,32.2405,32.2248,32.2326,16694.0
2015-10-16 13:00:00,41.14,41.15,41.14,41.15,7384.0,32.2248,32.2326,32.2248,32.2326,7384.0
2015-10-16 13:05:00,41.15,41.15,41.13,41.14,14265.0,32.2326,32.2326,32.217,32.2248,14265.0
2015-10-16 13:10:00,41.14,41.16,41.11,41.11,29153.0,32.2248,32.2405,32.2013,32.2013,29153.0
2015-10-16 13:15:00,41.12,41.13,41.11,41.12,10000.0,32.2091,32.217,32.2013,32.2091,10000.0
2015-10-16 13:20:00,41.12,41.14,41.12,41.13,7733.0,32.2091,32.2248,32.2091,32.217,7733.0
2015-10-16 13:25:00,41.14,41.14,41.12,41.14,17800.0,32.2248,32.2248,32.2091,32.2248,17800.0
2015-10-16 13:30:00,41.14,41.16,41.13,41.13,31261.0,32.2248,32.2405,32.217,32.217,31261.0
2015-10-16 13:35:00,41.13,41.16,41.13,41.14,21368.0,32.217,32.2405,32.217,32.2248,21368.0
2015-10-16 13:40:00,41.14,41.14,41.12,41.13,18486.0,32.2248,32.2248,32.2091,32.217,18486.0
2015-10-16 13:45:00,41.13,41.13,41.11,41.13,44862.0,32.217,32.217,32.2013,32.217,44862.0
2015-10-16 13:50:00,41.14,41.16,41.13,41.14,34135.0,32.2248,32.2405,32.217,32.2248,34135.0
2015-10-16 13:55:00,41.14,41.15,41.12,41.12,21084.0,32.2248,32.2326,32.2091,32.2091,21084.0
2015-10-16 14:00:00,41.12,41.12,41.09,41.09,18981.0,32.2091,32.2091,32.1856,32.1856,18981.0
2015-10-16 14:05:00,41.1,41.1,41.09,41.09,17196.0,32.1935,32.1935,32.1856,32.1856,17196.0
2015-10-16 14:10:00,41.09,41.16,41.09,41.14,44669.0,32.1856,32.2405,32.1856,32.2248,44669.0
2015-10-16 14:15:00,41.14,41.15,41.13,41.15,27185.0,32.2248,32.2326,32.217,32.2326,27185.0
2015-10-16 14:20:00,41.15,41.16,41.14,41.15,9739.0,32.2326,32.2405,32.2248,32.2326,9739.0
2015-10-16 14:25:00,41.14,41.2,41.14,41.19,23314.0,32.2248,32.2718,32.2248,32.264,23314.0
2015-10-16 14:30:00,41.2,41.22,41.17,41.21,35226.0,32.2718,32.2875,32.2483,32.2796,35226.0
2015-10-16 14:35:00,41.21,41.28,41.21,41.28,41307.0,32.2796,32.3345,32.2796,32.3345,41307.0
2015-10-16 14:40:00,41.28,41.3,41.26,41.3,33659.0,32.3345,32.3501,32.3188,32.3501,33659.0
2015-10-16 14:45:00,41.29,41.3,41.24,41.25,24514.0,32.3423,32.3501,32.3031,32.311,24514.0
2015-10-16 14:50:00,41.24,41.27,41.24,41.25,43537.0,32.3031,32.3266,32.3031,32.311,43537.0
2015-10-16 14:55:00,41.25,41.29,41.23,41.28,30294.0,32.311,32.3423,32.2953,32.3345,30294.0
2015-10-16 15:00:00,41.28,41.29,41.26,41.26,22123.0,32.3345,32.3423,32.3188,32.3188,22123.0
2015-10-16 15:05:00,41.26,41.28,41.25,41.28,33184.0,32.3188,32.3345,32.311,32.3345,33184.0
2015-10-16 15:10:00,41.28,41.3,41.27,41.28,26916.0,32.3345,32.3501,32.3266,32.3345,26916.0
2015-10-16 15:15:00,41.28,41.29,41.26,41.27,27867.0,32.3345,32.3423,32.3188,32.3266,27867.0
2015-10-16 15:20:00,41.27,41.31,41.27,41.31,40514.0,32.3266,32.358,32.3266,32.358,40514.0
2015-10-16 15:25:00,41.31,41.33,41.3,41.3,39714.0,32.358,32.3736,32.3501,32.3501,39714.0
2015-10-16 15:30:00,41.31,41.34,41.3,41.32,65435.0,32.358,32.3815,32.3501,32.3658,65435.0
2015-10-16 15:35:00,41.31,41.33,41.31,41.33,41858.0,32.358,32.3736,32.358,32.3736,41858.0
2015-10-16 15:40:00,41.33,41.41,41.32,41.41,114204.0,32.3736,32.4363,32.3658,32.4363,114204.0
2015-10-16 15:45:00,41.42,41.43,41.34,41.35,102268.0,32.4441,32.452,32.3815,32.3893,102268.0
2015-10-16 15:50:00,41.36,41.41,41.35,41.41,94355.0,32.3971,32.4363,32.3893,32.4363,94355.0
2015-10-16 15:55:00,41.41,41.46,41.4,41.43,237707.0,32.4363,32.4755,32.4285,32.452,237707.0
2015-10-19 09:30:00,41.29,41.38,41.11,41.36,73143.0,32.3423,32.4128,32.2013,32.3971,73143.0
2015-10-19 09:35:00,41.36,41.4,41.31,41.38,87943.0,32.3971,32.4285,32.358,32.4128,87943.0
2015-10-19 09:40:00,41.39,41.45,41.36,41.37,45104.0,32.4206,32.4676,32.3971,32.405,45104.0
2015-10-19 09:45:00,41.37,41.4,41.36,41.38,27145.0,32.405,32.4285,32.3971,32.4128,27145.0
2015-10-19 09:50:00,41.38,41.4,41.36,41.37,24887.0,32.4128,32.4285,32.3971,32.405,24887.0
2015-10-19 09:55:00,41.37,41.38,41.3,41.3,48177.0,32.405,32.4128,32.3501,32.3501,48177.0
2015-10-19 10:00:00,41.3,41.32,41.28,41.29,27510.0,32.3501,32.3658,32.3345,32.3423,27510.0
2015-10-19 10:05:00,41.29,41.3,41.25,41.29,16489.0,32.3423,32.3501,32.311,32.3423,16489.0
2015-10-19 10:10:00,41.29,41.31,41.28,41.29,14331.0,32.3423,32.358,32.3345,32.3423,14331.0
2015-10-19 10:15:00,41.29,41.3,41.25,41.27,17800.0,32.3423,32.3501,32.311,32.3266,17800.0
2015-10-19 10:20:00,41.28,41.3,41.26,41.27,28646.0,32.3345,32.3501,32.3188,32.3266,28646.0
2015-10-19 10:25:00,41.27,41.29,41.26,41.29,21507.0,32.3266,32.3423,32.3188,32.3423,21507.0
2015-10-19 10:30:00,41.29,41.29,41.26,41.26,27589.0,32.3423,32.3423,32.3188,32.3188,27589.0
2015-10-19 10:35:00,41.27,41.37,41.26,41.37,24869.0,32.3266,32.405,32.3188,32.405,24869.0
2015-10-19 10:40:00,41.37,41.41,41.36,41.37,26257.0,32.405,32.4363,32.3971,32.405,26257.0
2015-10-19 10:45:00,41.37,41.37,41.34,41.34,10980.0,32.405,32.405,32.3815,32.3815,10980.0
2015-10-19 10:50:00,41.34,41.35,41.31,41.33,18233.0,32.3815,32.3893,32.358,32.3736,18233.0
2015-10-19 10:55:00,41.34,41.39,41.33,41.39,13935.0,32.3815,32.4206,32.3736,32.4206,13935.0
2015-10-19 11:00:00,41.4,41.41,41.35,41.37,24470.0,32.4285,32.4363,32.3893,32.405,24470.0
2015-10-19 11:05:00,41.36,41.38,41.35,41.38,13421.0,32.3971,32.4128,32.3893,32.4128,13421.0
2015-10-19 11:10:00,41.38,41.38,41.36,41.37,13105.0,32.4128,32.4128,32.3971,32.405,13105.0
2015-10-19 11:15:00,41.37,41.39,41.36,41.37,14853.0,32.405,32.4206,32.3971,32.405,14853.0
2015-10-19 11:20:00,41.38,41.38,41.35,41.36,7825.0,32.4128,32.4128,32.3893,32.3971,7825.0
2015-10-19 11:25:00,41.35,41.38,41.32,41.36,80971.0,32.3893,32.4128,32.3658,32.3971,80971.0
2015-10-19 11:30:00,41.36,41.46,41.35,41.44,58403.0,32.3971,32.4755,32.3893,32.4598,58403.0
2015-10-19 11:35:00,41.44,41.45,41.38,41.38,59067.0,32.4598,32.4676,32.4128,32.4128,59067.0
2015-10-19 11:40:00,41.38,41.39,41.36,41.37,6190.0,32.4128,32.4206,32.3971,32.405,6190.0
2015-10-19 11:45:00,41.37,41.37,41.35,41.36,13770.0,32.405,32.405,32.3893,32.3971,13770.0
2015-10-19 11:50:00,41.36,41.38,41.36,41.36,9599.0,32.3971,32.4128,32.3971,32.3971,9599.0
2015-10-19 11:55:00,41.37,41.37,41.35,41.35,7000.0,32.405,32.405,32.3893,32.3893,7000.0
2015-10-19 12:00:00,41.35,41.35,41.29,41.29,13481.0,32.3893,32.3893,32.3423,32.3423,13481.0
2015-10-19 12:05:00,41.29,41.3,41.26,41.28,20067.0,32.3423,32.3501,32.3188,32.3345,20067.0
2015-10-19 12:10:00,41.27,41.28,41.26,41.27,6200.0,32.3266,32.3345,32.3188,32.3266,6200.0
2015-10-19 12:15:00,41.27,41.3,41.27,41.28,20263.0,32.3266,32.3501,32.3266,32.3345,20263.0
2015-10-19 12:20:00,41.29,41.31,41.28,41.3,12678.0,32.3423,32.358,32.3345,32.3501,12678.0
2015-10-19 12:25:00,41.31,41.33,41.3,41.32,15258.0,32.358,32.3736,32.3501,32.3658,15258.0
2015-10-19 12:30:00,41.32,41.32,41.26,41.26,28202.0,32.3658,32.3658,32.3188,32.3188,28202.0
2015-10-19 12:35:00,41.26,41.27,41.23,41.24,28237.0,32.3188,32.3266,32.2953,32.3031,28237.0
2015-10-19 12:40:00,41.25,41.3,41.24,41.29,15508.0,32.311,32.3501,32.3031,32.3423,15508.0
2015-10-19 12:45:00,41.3,41.31,41.28,41.29,11041.0,32.3501,32.358,32.3345,32.3423,11041.0
2015-10-19 12:50:00,41.29,41.36,41.29,41.35,35096.0,32.3423,32.3971,32.3423,32.3893,35096.0
2015-10-19 12:55:00,41.35,41.36,41.34,41.34,6383.0,32.3893,32.3971,32.3815,32.3815,6383.0
2015-10-19 13:00:00,41.35,41.36,41.34,41.35,5044.0,32.3893,32.3971,32.3815,32.3893,5044.0
2015-10-19 13:05:00,41.36,41.36,41.33,41.33,10762.0,32.3971,32.3971,32.3736,32.3736,10762.0
2015-10-19 13:10:00,41.33,41.35,41.31,41.31,14993.0,32.3736,32.3893,32.358,32.358,14993.0
2015-10-19 13:15:00,41.32,41.32,41.3,41.31,13220.0,32.3658,32.3658,32.3501,32.358,13220.0
2015-10-19 13:20:00,41.31,41.32,41.25,41.27,21194.0,32.358,32.3658,32.311,32.3266,21194.0
2015-10-19 13:25:00,41.28,41.3,41.27,41.3,16065.0,32.3345,32.3501,32.3266,32.3501,16065.0
2015-10-19 13:30:00,41.31,41.35,41.3,41.33,53605.0,32.358,32.3893,32.3501,32.3736,53605.0
2015-10-19 13:35:00,41.32,41.33,41.3,41.33,23694.0,32.3658,32.3736,32.3501,32.3736,23694.0
2015-10-19 13:40:00,41.33,41.33,41.3,41.3,29839.0,32.3736,32.3736,32.3501,32.3501,29839.0
2015-10-19 13:45:00,41.3,41.32,41.29,41.3,18090.0,32.3501,32.3658,32.3423,32.3501,18090.0
2015-10-19 13:50:00,41.3,41.31,41.29,41.3,13414.0,32.3501,32.358,32.3423,32.3501,13414.0
2015-10-19 13:55:00,41.29,41.32,41.29,41.32,14447.0,32.3423,32.3658,32.3423,32.3658,14447.0
2015-10-19 14:00:00,41.32,41.32,41.3,41.31,23855.0,32.3658,32.3658,32.3501,32.358,23855.0
2015-10-19 14:05:00,41.32,41.33,41.3,41.31,18463.0,32.3658,32.3736,32.3501,32.358,18463.0
2015-10-19 14:10:00,41.3,41.33,41.29,41.33,21832.0,32.3501,32.3736,32.3423,32.3736,21832.0
2015-10-19 14:15:00,41.33,41.33,41.3,41.32,19367.0,32.3736,32.3736,32.3501,32.3658,19367.0
2015-10-19 14:20:00,41.32,41.32,41.29,41.32,16853.0,32.3658,32.3658,32.3423,32.3658,16853.0
2015-10-19 14:25:00,41.31,41.32,41.3,41.3,13470.0,32.358,32.3658,32.3501,32.3501,13470.0
2015-10-19 14:30:00,41.3,41.34,41.3,41.33,23073.0,32.3501,32.3815,32.3501,32.3736,23073.0
2015-10-19 14:35:00,41.33,41.37,41.33,41.37,26035.0,32.3736,32.405,32.3736,32.405,26035.0
2015-10-19 14:40:00,41.37,41.37,41.34,41.34,19455.0,32.405,32.405,32.3815,32.3815,19455.0
2015-10-19 14:45:00,41.35,41.35,41.33,41.33,15370.0,32.3893,32.3893,32.3736,32.3736,15370.0
2015-10-19 14:50:00,41.33,41.37,41.33,41.37,18191.0,32.3736,32.405,32.3736,32.405,18191.0
2015-10-19 14:55:00,41.37,41.37,41.34,41.34,36009.0,32.405,32.405,32.3815,32.3815,36009.0
2015-10-19 15:00:00,41.34,41.37,41.33,41.36,37217.0,32.3815,32.405,32.3736,32.3971,37217.0
2015-10-19 15:05:00,41.36,41.36,41.34,41.34,12269.0,32.3971,32.3971,32.3815,32.3815,12269.0
2015-10-19 15:10:00,41.35,41.35,41.34,41.35,49482.0,32.3893,32.3893,32.3815,32.3893,49482.0
2015-10-19 15:15:00,41.35,41.35,41.33,41.33,28905.0,32.3893,32.3893,32.3736,32.3736,28905.0
2015-10-19 15:20:00,41.34,41.35,41.33,41.34,44989.0,32.3815,32.3893,32.3736,32.3815,44989.0
2015-10-19 15:25:00,41.34,41.38,41.34,41.36,56425.0,32.3815,32.4128,32.3815,32.3971,56425.0
2015-10-19 15:30:00,41.37,41.39,41.35,41.37,34397.0,32.405,32.4206,32.3893,32.405,34397.0
2015-10-19 15:35:00,41.37,41.43,41.37,41.41,40792.0,32.405,32.452,32.405,32.4363,40792.0
2015-10-19 15:40:00,41.41,41.42,41.4,41.41,30087.0,32.4363,32.4441,32.4285,32.4363,30087.0
2015-10-19 15:45:00,41.41,41.41,41.36,41.38,35441.0,32.4363,32.4363,32.3971,32.4128,35441.0
2015-10-19 15:50:00,41.38,41.38,41.35,41.35,30227.0,32.4128,32.4128,32.3893,32.3893,30227.0
2015-10-19 15:55:00,41.36,41.43,41.35,41.42,149572.0,32.3971,32.452,32.3893,32.4441,149572.0
2015-10-20 09:30:00,41.36,41.43,41.23,41.43,79774.0,32.3971,32.452,32.2953,32.452,79774.0
2015-10-20 09:35:00,41.42,41.46,41.37,41.43,27711.0,32.4441,32.4755,32.405,32.452,27711.0
2015-10-20 09:40:00,41.44,41.45,41.39,41.4,12300.0,32.4598,32.4676,32.4206,32.4285,12300.0
2015-10-20 09:45:00,41.4,41.44,41.39,41.42,21155.0,32.4285,32.4598,32.4206,32.4441,21155.0
2015-10-20 09:50:00,41.43,41.47,41.42,41.47,11325.0,32.452,32.4833,32.4441,32.4833,11325.0
2015-10-20 09:55:00,41.47,41.48,41.41,41.41,21873.0,32.4833,32.4911,32.4363,32.4363,21873.0
2015-10-20 10:00:00,41.42,41.45,41.4,41.45,15006.0,32.4441,32.4676,32.4285,32.4676,15006.0
2015-10-20 10:05:00,41.44,41.45,41.43,41.45,12094.0,32.4598,32.4676,32.452,32.4676,12094.0
2015-10-20 10:10:00,41.46,41.47,41.43,41.44,21102.0,32.4755,32.4833,32.452,32.4598,21102.0
2015-10-20 10:15:00,41.44,41.46,41.43,41.46,14525.0,32.4598,32.4755,32.452,32.4755,14525.0
2015-10-20 10:20:00,41.46,41.53,41.46,41.51,30116.0,32.4755,32.5303,32.4755,32.5146,30116.0
2015-10-20 10:25:00,41.51,41.52,41.46,41.47,67729.0,32.5146,32.5225,32.4755,32.4833,67729.0
2015-10-20 10:30:00,41.47,41.48,41.45,41.46,112847.0,32.4833,32.4911,32.4676,32.4755,112847.0
2015-10-20 10:35:00,41.45,41.46,41.38,41.39,26267.0,32.4676,32.4755,32.4128,32.4206,26267.0
2015-10-20 10:40:00,41.39,41.41,41.36,41.39,25699.0,32.4206,32.4363,32.3971,32.4206,25699.0
2015-10-20 10:45:00,41.38,41.41,41.38,41.41,7571.0,32.4128,32.4363,32.4128,32.4363,7571.0
2015-10-20 10:50:00,41.4,41.4,41.39,41.4,3468.0,32.4285,32.4285,32.4206,32.4285,3468.0
2015-10-20 10:55:00,41.4,41.4,41.36,41.36,9676.0,32.4285,32.4285,32.3971,32.3971,9676.0
2015-10-20 11:00:00,41.36,41.37,41.32,41.35,50136.0,32.3971,32.405,32.3658,32.3893,50136.0
2015-10-20 11:05:00,41.34,41.36,41.32,41.34,39447.0,32.3815,32.3971,32.3658,32.3815,39447.0
2015-10-20 11:10:00,41.34,41.36,41.31,41.32,46966.0,32.3815,32.3971,32.358,32.3658,46966.0
2015-10-20 11:15:00,41.32,41.32,41.26,41.27,25333.0,32.3658,32.3658,32.3188,32.3266,25333.0
2015-10-20 11:20:00,41.28,41.3,41.25,41.25,41398.0,32.3345,32.3501,32.311,32.311,41398.0
2015-10-20 11:25:00,41.26,41.27,41.23,41.23,24836.0,32.3188,32.3266,32.2953,32.2953,24836.0
2015-10-20 11:30:00,41.23,41.25,41.21,41.21,23517.0,32.2953,32.311,32.2796,32.2796,23517.0
2015-10-20 11:35:00,41.21,41.23,41.2,41.22,21590.0,32.2796,32.2953,32.2718,32.2875,21590.0
2015-10-20 11:40:00,41.22,41.24,41.21,41.23,17863.0,32.2875,32.3031,32.2796,32.2953,17863.0
2015-10-20 11:45:00,41.23,41.23,41.18,41.2,36976.0,32.2953,32.2953,32.2561,32.2718,36976.0
2015-10-20 11:50:00,41.19,41.22,41.18,41.18,9083.0,32.264,32.2875,32.2561,32.2561,9083.0
2015-10-20 11:55:00,41.18,41.22,41.17,41.22,22294.0,32.2561,32.2875,32.2483,32.2875,22294.0
2015-10-20 12:00:00,41.21,41.24,41.2,41.22,24146.0,32.2796,32.3031,32.2718,32.2875,24146.0
2015-10-20 12:05:00,41.21,41.26,41.2,41.26,17275.0,32.2796,32.3188,32.2718,32.3188,17275.0
2015-10-20 12:10:00,41.26,41.26,41.21,41.22,20442.0,32.3188,32.3188,32.2796,32.2875,20442.0
2015-10-20 12:15:00,41.22,41.23,41.21,41.21,11443.0,32.2875,32.2953,32.2796,32.2796,11443.0
2015-10-20 12:20:00,41.21,41.22,41.19,41.19,16048.0,32.2796,32.2875,32.264,32.264,16048.0
2015-10-20 12:25:00,41.19,41.23,41.19,41.23,14523.0,32.264,32.2953,32.264,32.2953,14523.0
2015-10-20 12:30:00,41.23,41.24,41.21,41.22,22542.0,32.2953,32.3031,32.2796,32.2875,22542.0
2015-10-20 12:35:00,41.22,41.23,41.2,41.22,16230.0,32.2875,32.2953,32.2718,32.2875,16230.0
2015-10-20 12:40:00,41.22,41.22,41.19,41.19,17443.0,32.2875,32.2875,32.264,32.264,17443.0
2015-10-20 12:45:00,41.19,41.2,41.18,41.19,10399.0,32.264,32.2718,32.2561,32.264,10399.0
2015-10-20 12:50:00,41.19,41.2,41.18,41.19,13068.0,32.264,32.2718,32.2561,32.264,13068.0
2015-10-20 12:55:00,41.2,41.21,41.19,41.21,12097.0,32.2718,32.2796,32.264,32.2796,12097.0
2015-10-20 13:00:00,41.2,41.21,41.16,41.16,24987.0,32.2718,32.2796,32.2405,32.2405,24987.0
2015-10-20 13:05:00,41.16,41.17,41.14,41.14,24881.0,32.2405,32.2483,32.2248,32.2248,24881.0
2015-10-20 13:10:00,41.15,41.18,41.14,41.18,7967.0,32.2326,32.2561,32.2248,32.2561,7967.0
2015-10-20 13:15:00,41.17,41.2,41.17,41.2,9399.0,32.2483,32.2718,32.2483,32.2718,9399.0
2015-10-20 13:20:00,41.2,41.2,41.17,41.18,18994.0,32.2718,32.2718,32.2483,32.2561,18994.0
2015-10-20 13:25:00,41.18,41.19,41.16,41.19,11837.0,32.2561,32.264,32.2405,32.264,11837.0
2015-10-20 13:30:00,41.19,41.19,41.17,41.18,19836.0,32.264,32.264,32.2483,32.2561,19836.0
2015-10-20 13:35:00,41.17,41.18,41.17,41.18,19853.0,32.2483,32.2561,32.2483,32.2561,19853.0
2015-10-20 13:40:00,41.17,41.18,41.17,41.17,14657.0,32.2483,32.2561,32.2483,32.2483,14657.0
2015-10-20 13:45:00,41.17,41.18,41.14,41.15,20904.0,32.2483,32.2561,32.2248,32.2326,20904.0
2015-10-20 13:50:00,41.15,41.16,41.14,41.15,40307.0,32.2326,32.2405,32.2248,32.2326,40307.0
2015-10-20 13:55:00,41.15,41.16,41.15,41.16,8991.0,32.2326,32.2405,32.2326,32.2405,8991.0
2015-10-20 14:00:00,41.15,41.18,41.14,41.17,19650.0,32.2326,32.2561,32.2248,32.2483,19650.0
2015-10-20 14:05:00,41.17,41.17,41.14,41.15,21364.0,32.2483,32.2483,32.2248,32.2326,21364.0
2015-10-20 14:10:00,41.14,41.16,41.13,41.14,26163.0,32.2248,32.2405,32.217,32.2248,26163.0
2015-10-20 14:15:00,41.14,41.16,41.14,41.16,9827.0,32.2248,32.2405,32.2248,32.2405,9827.0
2015-10-20 14:20:00,41.16,41.16,41.14,41.16,13663.0,32.2405,32.2405,32.2248,32.2405,13663.0
2015-10-20 14:25:00,41.15,41.19,41.15,41.19,16881.0,32.2326,32.264,32.2326,32.264,16881.0
2015-10-20 14:30:00,41.19,41.19,41.17,41.17,30114.0,32.264,32.264,32.2483,32.2483,30114.0
2015-10-20 14:35:00,41.17,41.18,41.15,41.16,18854.0,32.2483,32.2561,32.2326,32.2405,18854.0
2015-10-20 14:40:00,41.16,41.17,41.14,41.14,31874.0,32.2405,32.2483,32.2248,32.2248,31874.0
2015-10-20 14:45:00,41.14,41.19,41.14,41.19,23542.0,32.2248,32.264,32.2248,32.264,23542.0
2015-10-20 14:50:00,41.18,41.19,41.17,41.19,21248.0,32.2561,32.264,32.2483,32.264,21248.0
2015-10-20 14:55:00,41.19,41.2,41.18,41.2,21325.0,32.264,32.2718,32.2561,32.2718,21325.0
2015-10-20 15:00:00,41.2,41.23,41.19,41.19,54111.0,32.2718,32.2953,32.264,32.264,54111.0
2015-10-20 15:05:00,41.19,41.2,41.16,41.18,17963.0,32.264,32.2718,32.2405,32.2561,17963.0
2015-10-20 15:10:00,41.17,41.18,41.16,41.17,29025.0,32.2483,32.2561,32.2405,32.2483,29025.0
2015-10-20 15:15:00,41.17,41.25,41.12,41.13,300311.0,32.2483,32.311,32.2091,32.217,300311.0
2015-10-20 15:20:00,41.13,41.13,41.11,41.12,61527.0,32.217,32.217,32.2013,32.2091,61527.0
2015-10-20 15:25:00,41.11,41.12,41.09,41.1,65420.0,32.2013,32.2091,32.1856,32.1935,65420.0
2015-10-20 15:30:00,41.11,41.11,41.09,41.11,38233.0,32.2013,32.2013,32.1856,32.2013,38233.0
2015-10-20 15:35:00,41.11,41.11,41.08,41.09,38362.0,32.2013,32.2013,32.1778,32.1856,38362.0
2015-10-20 15:40:00,41.08,41.09,41.06,41.07,65675.0,32.1778,32.1856,32.1621,32.17,65675.0
2015-10-20 15:45:00,41.07,41.1,41.06,41.08,63592.0,32.17,32.1935,32.1621,32.1778,63592.0
2015-10-20 15:50:00,41.07,41.08,41.04,41.05,108696.0,32.17,32.1778,32.1465,32.1543,108696.0
2015-10-20 15:55:00,41.05,41.08,41.04,41.08,139554.0,32.1543,32.1778,32.1465,32.1778,139554.0
2015-10-21 09:30:00,41.18,41.29,41.0,41.24,65771.0,32.2561,32.3423,32.1151,32.3031,65771.0
2015-10-21 09:35:00,41.24,41.26,41.19,41.19,35995.0,32.3031,32.3188,32.264,32.264,35995.0
2015-10-21 09:40:00,41.19,41.38,41.18,41.36,41915.0,32.264,32.4128,32.2561,32.3971,41915.0
2015-10-21 09:45:00,41.36,41.41,41.33,41.39,38481.0,32.3971,32.4363,32.3736,32.4206,38481.0
2015-10-21 09:50:00,41.4,41.41,41.38,41.41,18559.0,32.4285,32.4363,32.4128,32.4363,18559.0
2015-10-21 09:55:00,41.41,41.46,41.39,41.44,39885.0,32.4363,32.4755,32.4206,32.4598,39885.0
2015-10-21 10:00:00,41.44,41.44,41.38,41.39,37609.0,32.4598,32.4598,32.4128,32.4206,37609.0
2015-10-21 10:05:00,41.4,41.4,41.34,41.38,45236.0,32.4285,32.4285,32.3815,32.4128,45236.0
2015-10-21 10:10:00,41.38,41.4,41.38,41.4,15450.0,32.4128,32.4285,32.4128,32.4285,15450.0
2015-10-21 10:15:00,41.39,41.4,41.38,41.4,24091.0,32.4206,32.4285,32.4128,32.4285,24091.0
2015-10-21 10:20:00,41.39,41.45,41.38,41.44,39255.0,32.4206,32.4676,32.4128,32.4598,39255.0
2015-10-21 10:25:00,41.44,41.49,41.44,41.47,44409.0,32.4598,32.499,32.4598,32.4833,44409.0
2015-10-21 10:30:00,41.47,41.52,41.47,41.51,43222.0,32.4833,32.5225,32.4833,32.5146,43222.0
2015-10-21 10:35:00,41.5,41.52,41.48,41.5,39717.0,32.5068,32.5225,32.4911,32.5068,39717.0
2015-10-21 10:40:00,41.51,41.54,41.5,41.52,26004.0,32.5146,32.5381,32.5068,32.5225,26004.0
2015-10-21 10:45:00,41.52,41.52,41.48,41.48,23906.0,32.5225,32.5225,32.4911,32.4911,23906.0
2015-10-21 10:50:00,41.48,41.5,41.48,41.49,17994.0,32.4911,32.5068,32.4911,32.499,17994.0
2015-10-21 10:55:00,41.5,41.63,41.5,41.62,38754.0,32.5068,32.6086,32.5068,32.6008,38754.0
2015-10-21 11:00:00,41.62,41.63,41.6,41.61,21631.0,32.6008,32.6086,32.5851,32.593,21631.0
2015-10-21 11:05:00,41.62,41.62,41.58,41.59,36558.0,32.6008,32.6008,32.5695,32.5773,36558.0
2015-10-21 11:10:00,41.58,41.6,41.56,41.58,26923.0,32.5695,32.5851,32.5538,32.5695,26923.0
2015-10-21 11:15:00,41.58,41.59,41.54,41.59,31044.0,32.5695,32.5773,32.5381,32.5773,31044.0
2015-10-21 11:20:00,41.6,41.67,41.6,41.66,36914.0,32.5851,32.64,32.5851,32.6321,36914.0
2015-10-21 11:25:00,41.66,41.68,41.64,41.64,25799.0,32.6321,32.6478,32.6165,32.6165,25799.0
2015-10-21 11:30:00,41.64,41.66,41.61,41.66,31963.0,32.6165,32.6321,32.593,32.6321,31963.0
2015-10-21 11:35:00,41.66,41.7,41.66,41.68,29191.0,32.6321,32.6634,32.6321,32.6478,29191.0
2015-10-21 11:40:00,41.68,41.68,41.65,41.68,15640.0,32.6478,32.6478,32.6243,32.6478,15640.0
2015-10-21 11:45:00,41.67,41.67,41.65,41.67,12839.0,32.64,32.64,32.6243,32.64,12839.0
2015-10-21 11:50:00,41.67,41.68,41.66,41.66,13324.0,32.64,32.6478,32.6321,32.6321,13324.0
2015-10-21 11:55:00,41.66,41.67,41.64,41.66,34813.0,32.6321,32.64,32.6165,32.6321,34813.0
2015-10-21 12:00:00,41.65,41.66,41.64,41.66,25087.0,32.6243,32.6321,32.6165,32.6321,25087.0
2015-10-21 12:05:00,41.66,41.67,41.64,41.64,20058.0,32.6321,32.64,32.6165,32.6165,20058.0
2015-10-21 12:10:00,41.65,41.67,41.64,41.66,46095.0,32.6243,32.64,32.6165,32.6321,46095.0
2015-10-21 12:15:00,41.66,41.67,41.64,41.65,16794.0,32.6321,32.64,32.6165,32.6243,16794.0
2015-10-21 12:20:00,41.65,41.72,41.65,41.71,109099.0,32.6243,32.6791,32.6243,32.6713,109099.0
2015-10-21 12:25:00,41.72,41.79,41.71,41.79,41901.0,32.6791,32.7339,32.6713,32.7339,41901.0
2015-10-21 12:30:00,41.78,41.79,41.76,41.79,29450.0,32.7261,32.7339,32.7104,32.7339,29450.0
2015-10-21 12:35:00,41.79,41.82,41.78,41.8,30587.0,32.7339,32.7574,32.7261,32.7418,30587.0
2015-10-21 12:40:00,41.8,41.8,41.76,41.79,18550.0,32.7418,32.7418,32.7104,32.7339,18550.0
2015-10-21 12:45:00,41.79,41.81,41.75,41.8,47677.0,32.7339,32.7496,32.7026,32.7418,47677.0
2015-10-21 12:50:00,41.8,41.86,41.8,41.86,41016.0,32.7418,32.7888,32.7418,32.7888,41016.0
2015-10-21 12:55:00,41.86,41.86,41.83,41.84,24841.0,32.7888,32.7888,32.7653,32.7731,24841.0
2015-10-21 13:00:00,41.84,41.84,41.79,41.8,29303.0,32.7731,32.7731,32.7339,32.7418,29303.0
2015-10-21 13:05:00,41.8,41.81,41.77,41.81,58992.0,32.7418,32.7496,32.7183,32.7496,58992.0
2015-10-21 13:10:00,41.81,41.85,41.81,41.85,15955.0,32.7496,32.7809,32.7496,32.7809,15955.0
2015-10-21 13:15:00,41.85,41.86,41.77,41.77,28967.0,32.7809,32.7888,32.7183,32.7183,28967.0
2015-10-21 13:20:00,41.77,41.79,41.76,41.77,13605.0,32.7183,32.7339,32.7104,32.7183,13605.0
2015-10-21 13:25:00,41.76,41.77,41.7,41.71,34731.0,32.7104,32.7183,32.6634,32.6713,34731.0
2015-10-21 13:30:00,41.7,41.75,41.69,41.75,31865.0,32.6634,32.7026,32.6556,32.7026,31865.0
2015-10-21 13:35:00,41.74,41.76,41.71,41.76,50732.0,32.6948,32.7104,32.6713,32.7104,50732.0
2015-10-21 13:40:00,41.76,41.8,41.75,41.77,36292.0,32.7104,32.7418,32.7026,32.7183,36292.0
2015-10-21 13:45:00,41.77,41.78,41.76,41.78,32600.0,32.7183,32.7261,32.7104,32.7261,32600.0
2015-10-21 13:50:00,41.77,41.82,41.76,41.8,46303.0,32.7183,32.7574,32.7104,32.7418,46303.0
2015-10-21 13:55:00,41.8,41.83,41.78,41.8,68422.0,32.7418,32.7653,32.7261,32.7418,68422.0
2015-10-21 14:00:00,41.78,41.78,41.72,41.73,25780.0,32.7261,32.7261,32.6791,32.6869,25780.0
2015-10-21 14:05:00,41.73,41.79,41.72,41.75,39392.0,32.6869,32.7339,32.6791,32.7026,39392.0
2015-10-21 14:10:00,41.76,41.81,41.74,41.81,39482.0,32.7104,32.7496,32.6948,32.7496,39482.0
2015-10-21 14:15:00,41.81,41.83,41.8,41.83,30430.0,32.7496,32.7653,32.7418,32.7653,30430.0
2015-10-21 14:20:00,41.83,41.83,41.78,41.8,32750.0,32.7653,32.7653,32.7261,32.7418,32750.0
2015-10-21 14:25:00,41.8,41.81,41.77,41.79,23266.0,32.7418,32.7496,32.7183,32.7339,23266.0
2015-10-21 14:30:00,41.79,41.81,41.79,41.8,19466.0,32.7339,32.7496,32.7339,32.7418,19466.0
2015-10-21 14:35:00,41.81,41.86,41.79,41.85,44519.0,32.7496,32.7888,32.7339,32.7809,44519.0
2015-10-21 14:40:00,41.85,41.87,41.84,41.87,48990.0,32.7809,32.7966,32.7731,32.7966,48990.0
2015-10-21 14:45:00,41.87,41.87,41.84,41.86,34008.0,32.7966,32.7966,32.7731,32.7888,34008.0
2015-10-21 14:50:00,41.86,41.87,41.84,41.85,35674.0,32.7888,32.7966,32.7731,32.7809,35674.0
2015-10-21 14:55:00,41.85,41.86,41.78,41.79,96289.0,32.7809,32.7888,32.7261,32.7339,96289.0
2015-10-21 15:00:00,41.79,41.8,41.76,41.76,58804.0,32.7339,32.7418,32.7104,32.7104,58804.0
2015-10-21 15:05:00,41.75,41.77,41.73,41.76,51087.0,32.7026,32.7183,32.6869,32.7104,51087.0
2015-10-21 15:10:00,41.75,41.75,41.69,41.7,33783.0,32.7026,32.7026,32.6556,32.6634,33783.0
2015-10-21 15:15:00,41.7,41.7,41.65,41.67,39858.0,32.6634,32.6634,32.6243,32.64,39858.0
2015-10-21 15:20:00,41.66,41.7,41.66,41.68,43051.0,32.6321,32.6634,32.6321,32.6478,43051.0
2015-10-21 15:25:00,41.68,41.7,41.65,41.66,98253.0,32.6478,32.6634,32.6243,32.6321,98253.0
2015-10-21 15:30:00,41.66,41.67,41.63,41.66,43396.0,32.6321,32.64,32.6086,32.6321,43396.0
2015-10-21 15:35:00,41.66,41.69,41.66,41.67,66805.0,32.6321,32.6556,32.6321,32.64,66805.0
2015-10-21 15:40:00,41.67,41.67,41.58,41.58,74247.0,32.64,32.64,32.5695,32.5695,74247.0
2015-10-21 15:45:00,41.57,41.58,41.53,41.56,134005.0,32.5616,32.5695,32.5303,32.5538,134005.0
2015-10-21 15:50:00,41.56,41.57,41.54,41.55,71973.0,32.5538,32.5616,32.5381,32.546,71973.0
2015-10-21 15:55:00,41.55,41.55,41.5,41.55,134566.0,32.546,32.546,32.5068,32.546,134566.0
2015-10-22 09:30:00,41.72,41.82,41.72,41.8,81748.0,32.6791,32.7574,32.6791,32.7418,81748.0
2015-10-22 09:35:00,41.81,41.82,41.7,41.71,45009.0,32.7496,32.7574,32.6634,32.6713,45009.0
2015-10-22 09:40:00,41.71,41.82,41.7,41.8,26310.0,32.6713,32.7574,32.6634,32.7418,26310.0
2015-10-22 09:45:00,41.81,41.83,41.77,41.82,17976.0,32.7496,32.7653,32.7183,32.7574,17976.0
2015-10-22 09:50:00,41.82,41.91,41.82,41.88,42343.0,32.7574,32.8279,32.7574,32.8044,42343.0
2015-10-22 09:55:00,41.87,41.88,41.85,41.87,12175.0,32.7966,32.8044,32.7809,32.7966,12175.0
2015-10-22 10:00:00,41.87,41.87,41.82,41.83,17813.0,32.7966,32.7966,32.7574,32.7653,17813.0
2015-10-22 10:05:00,41.83,41.87,41.82,41.86,19624.0,32.7653,32.7966,32.7574,32.7888,19624.0
2015-10-22 10:10:00,41.86,41.88,41.82,41.88,20494.0,32.7888,32.8044,32.7574,32.8044,20494.0
2015-10-22 10:15:00,41.87,41.97,41.87,41.96,66753.0,32.7966,32.8749,32.7966,32.8671,66753.0
2015-10-22 10:20:00,41.97,41.97,41.94,41.97,20267.0,32.8749,32.8749,32.8514,32.8749,20267.0
2015-10-22 10:25:00,41.97,41.99,41.95,41.97,84397.0,32.8749,32.8906,32.8593,32.8749,84397.0
2015-10-22 10:30:00,41.97,41.99,41.95,41.97,58925.0,32.8749,32.8906,32.8593,32.8749,58925.0
2015-10-22 10:35:00,41.98,42.0,41.94,41.96,48335.0,32.8828,32.8984,32.8514,32.8671,48335.0
2015-10-22 10:40:00,41.97,41.99,41.96,41.98,16068.0,32.8749,32.8906,32.8671,32.8828,16068.0
2015-10-22 10:45:00,41.97,42.03,41.97,41.98,66608.0,32.8749,32.9219,32.8749,32.8828,66608.0
2015-10-22 10:50:00,41.98,42.03,41.96,41.98,91590.0,32.8828,32.9219,32.8671,32.8828,91590.0
2015-10-22 10:55:00,41.98,41.99,41.94,41.98,32713.0,32.8828,32.8906,32.8514,32.8828,32713.0
2015-10-22 11:00:00,41.99,41.99,41.9,41.91,77651.0,32.8906,32.8906,32.8201,32.8279,77651.0
2015-10-22 11:05:00,41.91,41.91,41.84,41.86,19914.0,32.8279,32.8279,32.7731,32.7888,19914.0
2015-10-22 11:10:00,41.86,41.92,41.86,41.9,17382.0,32.7888,32.8358,32.7888,32.8201,17382.0
2015-10-22 11:15:00,41.91,41.91,41.87,41.87,12382.0,32.8279,32.8279,32.7966,32.7966,12382.0
2015-10-22 11:20:00,41.88,41.88,41.83,41.85,13723.0,32.8044,32.8044,32.7653,32.7809,13723.0
2015-10-22 11:25:00,41.84,41.86,41.84,41.86,12483.0,32.7731,32.7888,32.7731,32.7888,12483.0
2015-10-22 11:30:00,41.86,41.95,41.86,41.93,37849.0,32.7888,32.8593,32.7888,32.8436,37849.0
2015-10-22 11:35:00,41.94,41.94,41.87,41.9,18290.0,32.8514,32.8514,32.7966,32.8201,18290.0
2015-10-22 11:40:00,41.9,41.91,41.87,41.89,12892.0,32.8201,32.8279,32.7966,32.8123,12892.0
2015-10-22 11:45:00,41.89,41.94,41.87,41.93,22516.0,32.8123,32.8514,32.7966,32.8436,22516.0
2015-10-22 11:50:00,41.93,41.96,41.9,41.91,19318.0,32.8436,32.8671,32.8201,32.8279,19318.0
2015-10-22 11:55:00,41.91,41.95,41.91,41.93,13929.0,32.8279,32.8593,32.8279,32.8436,13929.0
2015-10-22 12:00:00,41.93,41.95,41.91,41.93,16948.0,32.8436,32.8593,32.8279,32.8436,16948.0
2015-10-22 12:05:00,41.92,41.93,41.9,41.91,12910.0,32.8358,32.8436,32.8201,32.8279,12910.0
2015-10-22 12:10:00,41.91,41.94,41.91,41.93,19210.0,32.8279,32.8514,32.8279,32.8436,19210.0
2015-10-22 12:15:00,41.94,41.96,41.92,41.92,49854.0,32.8514,32.8671,32.8358,32.8358,49854.0
2015-10-22 12:20:00,41.93,41.96,41.92,41.95,129139.0,32.8436,32.8671,32.8358,32.8593,129139.0
2015-10-22 12:25:00,41.96,41.96,41.86,41.9,91085.0,32.8671,32.8671,32.7888,32.8201,91085.0
2015-10-22 12:30:00,41.91,41.94,41.9,41.92,16113.0,32.8279,32.8514,32.8201,32.8358,16113.0
2015-10-22 12:35:00,41.93,41.93,41.89,41.9,21531.0,32.8436,32.8436,32.8123,32.8201,21531.0
2015-10-22 12:40:00,41.9,41.92,41.88,41.88,22021.0,32.8201,32.8358,32.8044,32.8044,22021.0
2015-10-22 12:45:00,41.88,41.89,41.83,41.84,45309.0,32.8044,32.8123,32.7653,32.7731,45309.0
2015-10-22 12:50:00,41.85,41.86,41.83,41.85,44433.0,32.7809,32.7888,32.7653,32.7809,44433.0
2015-10-22 12:55:00,41.85,41.86,41.82,41.85,21026.0,32.7809,32.7888,32.7574,32.7809,21026.0
2015-10-22 13:00:00,41.85,41.85,41.83,41.84,18130.0,32.7809,32.7809,32.7653,32.7731,18130.0
2015-10-22 13:05:00,41.85,41.86,41.82,41.84,18977.0,32.7809,32.7888,32.7574,32.7731,18977.0
2015-10-22 13:10:00,41.83,41.86,41.83,41.84,17023.0,32.7653,32.7888,32.7653,32.7731,17023.0
2015-10-22 13:15:00,41.84,41.85,41.8,41.83,36354.0,32.7731,32.7809,32.7418,32.7653,36354.0
2015-10-22 13:20:00,41.83,41.85,41.8,41.82,32333.0,32.7653,32.7809,32.7418,32.7574,32333.0
2015-10-22 13:25:00,41.82,41.84,41.78,41.78,33401.0,32.7574,32.7731,32.7261,32.7261,33401.0
2015-10-22 13:30:00,41.78,41.8,41.78,41.79,9566.0,32.7261,32.7418,32.7261,32.7339,9566.0
2015-10-22 13:35:00,41.79,41.82,41.79,41.82,21383.0,32.7339,32.7574,32.7339,32.7574,21383.0
2015-10-22 13:40:00,41.82,41.86,41.82,41.85,19449.0,32.7574,32.7888,32.7574,32.7809,19449.0
2015-10-22 13:45:00,41.85,41.86,41.78,41.79,42087.0,32.7809,32.7888,32.7261,32.7339,42087.0
2015-10-22 13:50:00,41.79,41.79,41.74,41.74,49054.0,32.7339,32.7339,32.6948,32.6948,49054.0
2015-10-22 13:55:00,41.74,41.75,41.72,41.73,51421.0,32.6948,32.7026,32.6791,32.6869,51421.0
2015-10-22 14:00:00,41.73,41.79,41.72,41.78,25253.0,32.6869,32.7339,32.6791,32.7261,25253.0
2015-10-22 14:05:00,41.78,41.79,41.73,41.75,37837.0,32.7261,32.7339,32.6869,32.7026,37837.0
2015-10-22 14:10:00,41.74,41.75,41.71,41.74,37458.0,32.6948,32.7026,32.6713,32.6948,37458.0
2015-10-22 14:15:00,41.73,41.76,41.73,41.75,33545.0,32.6869,32.7104,32.6869,32.7026,33545.0
2015-10-22 14:20:00,41.76,41.76,41.72,41.73,25236.0,32.7104,32.7104,32.6791,32.6869,25236.0
2015-10-22 14:25:00,41.73,41.77,41.72,41.77,35976.0,32.6869,32.7183,32.6791,32.7183,35976.0
2015-10-22 14:30:00,41.76,41.76,41.75,41.75,14149.0,32.7104,32.7104,32.7026,32.7026,14149.0
2015-10-22 14:35:00,41.75,41.77,41.75,41.77,27477.0,32.7026,32.7183,32.7026,32.7183,27477.0
2015-10-22 14:40:00,41.77,41.78,41.7,41.7,73482.0,32.7183,32.7261,32.6634,32.6634,73482.0
2015-10-22 14:45:00,41.7,41.72,41.68,41.7,33397.0,32.6634,32.6791,32.6478,32.6634,33397.0
2015-10-22 14:50:00,41.7,41.77,41.7,41.74,32413.0,32.6634,32.7183,32.6634,32.6948,32413.0
2015-10-22 14:55:00,41.74,41.75,41.72,41.73,26983.0,32.6948,32.7026,32.6791,32.6869,26983.0
2015-10-22 15:00:00,41.73,41.74,41.69,41.73,36570.0,32.6869,32.6948,32.6556,32.6869,36570.0
2015-10-22 15:05:00,41.73,41.74,41.69,41.69,25107.0,32.6869,32.6948,32.6556,32.6556,25107.0
2015-10-22 15:10:00,41.69,41.71,41.68,41.7,43169.0,32.6556,32.6713,32.6478,32.6634,43169.0
2015-10-22 15:15:00,41.71,41.76,41.71,41.73,36069.0,32.6713,32.7104,32.6713,32.6869,36069.0
2015-10-22 15:20:00,41.72,41.74,41.71,41.74,38885.0,32.6791,32.6948,32.6713,32.6948,38885.0
2015-10-22 15:25:00,41.73,41.76,41.73,41.76,46209.0,32.6869,32.7104,32.6869,32.7104,46209.0
2015-10-22 15:30:00,41.76,41.76,41.73,41.73,38989.0,32.7104,32.7104,32.6869,32.6869,38989.0
2015-10-22 15:35:00,41.73,41.74,41.7,41.71,43842.0,32.6869,32.6948,32.6634,32.6713,43842.0
2015-10-22 15:40:00,41.71,41.73,41.7,41.73,54483.0,32.6713,32.6869,32.6634,32.6869,54483.0
2015-10-22 15:45:00,41.73,41.73,41.7,41.71,156189.0,32.6869,32.6869,32.6634,32.6713,156189.0
2015-10-22 15:50:00,41.7,41.71,41.66,41.68,65977.0,32.6634,32.6713,32.6321,32.6478,65977.0
2015-10-22 15:55:00,41.68,41.71,41.68,41.71,149325.0,32.6478,32.6713,32.6478,32.6713,149325.0
2015-10-23 09:30:00,41.83,41.94,41.62,41.67,111937.0,32.7653,32.8514,32.6008,32.64,111937.0
2015-10-23 09:35:00,41.67,41.74,41.6,41.68,32954.0,32.64,32.6948,32.5851,32.6478,32954.0
2015-10-23 09:40:00,41.69,41.74,41.67,41.67,28965.0,32.6556,32.6948,32.64,32.64,28965.0
2015-10-23 09:45:00,41.67,41.72,41.64,41.68,27568.0,32.64,32.6791,32.6165,32.6478,27568.0
2015-10-23 09:50:00,41.68,41.72,41.67,41.69,177598.0,32.6478,32.6791,32.64,32.6556,177598.0
2015-10-23 09:55:00,41.7,41.74,41.67,41.73,26992.0,32.6634,32.6948,32.64,32.6869,26992.0
2015-10-23 10:00:00,41.74,41.74,41.68,41.71,245529.0,32.6948,32.6948,32.6478,32.6713,245529.0
2015-10-23 10:05:00,41.69,41.71,41.64,41.7,59920.0,32.6556,32.6713,32.6165,32.6634,59920.0
2015-10-23 10:10:00,41.7,41.72,41.67,41.69,30805.0,32.6634,32.6791,32.64,32.6556,30805.0
2015-10-23 10:15:00,41.69,41.7,41.66,41.66,42112.0,32.6556,32.6634,32.6321,32.6321,42112.0
2015-10-23 10:20:00,41.67,41.68,41.62,41.66,55086.0,32.64,32.6478,32.6008,32.6321,55086.0
2015-10-23 10:25:00,41.66,41.7,41.65,41.67,42850.0,32.6321,32.6634,32.6243,32.64,42850.0
2015-10-23 10:30:00,41.66,41.71,41.66,41.69,29308.0,32.6321,32.6713,32.6321,32.6556,29308.0
2015-10-23 10:35:00,41.7,41.72,41.68,41.71,35479.0,32.6634,32.6791,32.6478,32.6713,35479.0
2015-10-23 10:40:00,41.7,41.79,41.7,41.79,28757.0,32.6634,32.7339,32.6634,32.7339,28757.0
2015-10-23 10:45:00,41.79,41.79,41.74,41.75,11646.0,32.7339,32.7339,32.6948,32.7026,11646.0
2015-10-23 10:50:00,41.75,41.77,41.74,41.77,12655.0,32.7026,32.7183,32.6948,32.7183,12655.0
2015-10-23 10:55:00,41.77,41.78,41.73,41.74,9412.0,32.7183,32.7261,32.6869,32.6948,9412.0
2015-10-23 11:00:00,41.73,41.74,41.71,41.71,15398.0,32.6869,32.6948,32.6713,32.6713,15398.0
2015-10-23 11:05:00,41.71,41.77,41.7,41.76,15445.0,32.6713,32.7183,32.6634,32.7104,15445.0
2015-10-23 11:10:00,41.76,41.77,41.71,41.72,29678.0,32.7104,32.7183,32.6713,32.6791,29678.0
2015-10-23 11:15:00,41.72,41.72,41.67,41.68,29199.0,32.6791,32.6791,32.64,32.6478,29199.0
2015-10-23 11:20:00,41.68,41.72,41.68,41.69,11767.0,32.6478,32.6791,32.6478,32.6556,11767.0
2015-10-23 11:25:00,41.7,41.7,41.66,41.66,34483.0,32.6634,32.6634,32.6321,32.6321,34483.0
2015-10-23 11:30:00,41.66,41.7,41.65,41.66,54370.0,32.6321,32.6634,32.6243,32.6321,54370.0
2015-10-23 11:35:00,41.66,41.67,41.64,41.66,22506.0,32.6321,32.64,32.6165,32.6321,22506.0
2015-10-23 11:40:00,41.66,41.71,41.65,41.7,12392.0,32.6321,32.6713,32.6243,32.6634,12392.0
2015-10-23 11:45:00,41.7,41.71,41.67,41.68,12029.0,32.6634,32.6713,32.64,32.6478,12029.0
2015-10-23 11:50:00,41.67,41.69,41.64,41.68,41196.0,32.64,32.6556,32.6165,32.6478,41196.0
2015-10-23 11:55:00,41.68,41.68,41.6,41.61,16680.0,32.6478,32.6478,32.5851,32.593,16680.0
2015-10-23 12:00:00,41.61,41.61,41.57,41.6,12356.0,32.593,32.593,32.5616,32.5851,12356.0
2015-10-23 12:05:00,41.61,41.62,41.59,41.62,16315.0,32.593,32.6008,32.5773,32.6008,16315.0
2015-10-23 12:10:00,41.62,41.62,41.59,41.6,13038.0,32.6008,32.6008,32.5773,32.5851,13038.0
2015-10-23 12:15:00,41.59,41.62,41.57,41.61,19061.0,32.5773,32.6008,32.5616,32.593,19061.0
2015-10-23 12:20:00,41.62,41.63,41.59,41.6,13840.0,32.6008,32.6086,32.5773,32.5851,13840.0
2015-10-23 12:25:00,41.6,41.61,41.59,41.61,15860.0,32.5851,32.593,32.5773,32.593,15860.0
2015-10-23 12:30:00,41.61,41.62,41.6,41.61,11997.0,32.593,32.6008,32.5851,32.593,11997.0
2015-10-23 12:35:00,41.61,41.61,41.58,41.6,49149.0,32.593,32.593,32.5695,32.5851,49149.0
2015-10-23 12:40:00,41.59,41.61,41.59,41.6,16068.0,32.5773,32.593,32.5773,32.5851,16068.0
2015-10-23 12:45:00,41.61,41.63,41.6,41.62,13373.0,32.593,32.6086,32.5851,32.6008,13373.0
2015-10-23 12:50:00,41.62,41.62,41.59,41.59,11528.0,32.6008,32.6008,32.5773,32.5773,11528.0
2015-10-23 12:55:00,41.59,41.63,41.59,41.62,14032.0,32.5773,32.6086,32.5773,32.6008,14032.0
2015-10-23 13:00:00,41.62,41.62,41.56,41.56,27086.0,32.6008,32.6008,32.5538,32.5538,27086.0
2015-10-23 13:05:00,41.56,41.57,41.51,41.52,16945.0,32.5538,32.5616,32.5146,32.5225,16945.0
2015-10-23 13:10:00,41.51,41.52,41.51,41.52,11891.0,32.5146,32.5225,32.5146,32.5225,11891.0
2015-10-23 13:15:00,41.52,41.54,41.51,41.54,12640.0,32.5225,32.5381,32.5146,32.5381,12640.0
2015-10-23 13:20:00,41.54,41.57,41.53,41.55,20113.0,32.5381,32.5616,32.5303,32.546,20113.0
2015-10-23 13:25:00,41.56,41.59,41.55,41.59,13120.0,32.5538,32.5773,32.546,32.5773,13120.0
2015-10-23 13:30:00,41.59,41.61,41.56,41.57,19395.0,32.5773,32.593,32.5538,32.5616,19395.0
2015-10-23 13:35:00,41.57,41.61,41.56,41.61,29097.0,32.5616,32.593,32.5538,32.593,29097.0
2015-10-23 13:40:00,41.61,41.62,41.59,41.61,19481.0,32.593,32.6008,32.5773,32.593,19481.0
2015-10-23 13:45:00,41.61,41.63,41.6,41.63,9297.0,32.593,32.6086,32.5851,32.6086,9297.0
2015-10-23 13:50:00,41.63,41.63,41.61,41.61,12519.0,32.6086,32.6086,32.593,32.593,12519.0
2015-10-23 13:55:00,41.61,41.62,41.6,41.61,22355.0,32.593,32.6008,32.5851,32.593,22355.0
2015-10-23 14:00:00,41.61,41.61,41.59,41.6,19312.0,32.593,32.593,32.5773,32.5851,19312.0
2015-10-23 14:05:00,41.61,41.61,41.59,41.59,14438.0,32.593,32.593,32.5773,32.5773,14438.0
2015-10-23 14:10:00,41.59,41.6,41.57,41.57,27726.0,32.5773,32.5851,32.5616,32.5616,27726.0
2015-10-23 14:15:00,41.58,41.63,41.57,41.63,24102.0,32.5695,32.6086,32.5616,32.6086,24102.0
2015-10-23 14:20:00,41.63,41.66,41.62,41.66,17034.0,32.6086,32.6321,32.6008,32.6321,17034.0
2015-10-23 14:25:00,41.67,41.68,41.63,41.63,21150.0,32.64,32.6478,32.6086,32.6086,21150.0
2015-10-23 14:30:00,41.62,41.63,41.61,41.62,19770.0,32.6008,32.6086,32.593,32.6008,19770.0
2015-10-23 14:35:00,41.62,41.65,41.61,41.65,20036.0,32.6008,32.6243,32.593,32.6243,20036.0
2015-10-23 14:40:00,41.64,41.69,41.64,41.69,31323.0,32.6165,32.6556,32.6165,32.6556,31323.0
2015-10-23 14:45:00,41.69,41.73,41.68,41.73,47834.0,32.6556,32.6869,32.6478,32.6869,47834.0
2015-10-23 14:50:00,41.73,41.75,41.72,41.73,29092.0,32.6869,32.7026,32.6791,32.6869,29092.0
2015-10-23 14:55:00,41.73,41.74,41.71,41.71,36238.0,32.6869,32.6948,32.6713,32.6713,36238.0
2015-10-23 15:00:00,41.71,41.73,41.71,41.72,17581.0,32.6713,32.6869,32.6713,32.6791,17581.0
2015-10-23 15:05:00,41.73,41.73,41.69,41.71,45467.0,32.6869,32.6869,32.6556,32.6713,45467.0
2015-10-23 15:10:00,41.72,41.76,41.71,41.73,42049.0,32.6791,32.7104,32.6713,32.6869,42049.0
2015-10-23 15:15:00,41.73,41.76,41.72,41.73,37594.0,32.6869,32.7104,32.6791,32.6869,37594.0
2015-10-23 15:20:00,41.73,41.77,41.72,41.76,47802.0,32.6869,32.7183,32.6791,32.7104,47802.0
2015-10-23 15:25:00,41.76,41.78,41.74,41.78,28280.0,32.7104,32.7261,32.6948,32.7261,28280.0
2015-10-23 15:30:00,41.78,41.81,41.76,41.76,88541.0,32.7261,32.7496,32.7104,32.7104,88541.0
2015-10-23 15:35:00,41.77,41.77,41.73,41.73,24651.0,32.7183,32.7183,32.6869,32.6869,24651.0
2015-10-23 15:40:00,41.73,41.77,41.73,41.74,66284.0,32.6869,32.7183,32.6869,32.6948,66284.0
2015-10-23 15:45:00,41.74,41.76,41.72,41.76,53756.0,32.6948,32.7104,32.6791,32.7104,53756.0
2015-10-23 15:50:00,41.76,41.76,41.73,41.73,41546.0,32.7104,32.7104,32.6869,32.6869,41546.0
2015-10-23 15:55:00,41.73,41.78,41.72,41.77,203506.0,32.6869,32.7261,32.6791,32.7183,203506.0
2015-10-26 09:30:00,41.79,41.8,41.67,41.68,42081.0,32.7339,32.7418,32.64,32.6478,42081.0
2015-10-26 09:35:00,41.7,41.8,41.69,41.75,20544.0,32.6634,32.7418,32.6556,32.7026,20544.0
2015-10-26 09:40:00,41.75,41.76,41.73,41.73,51718.0,32.7026,32.7104,32.6869,32.6869,51718.0
2015-10-26 09:45:00,41.73,41.76,41.68,41.68,29286.0,32.6869,32.7104,32.6478,32.6478,29286.0
2015-10-26 09:50:00,41.68,41.68,41.6,41.63,33769.0,32.6478,32.6478,32.5851,32.6086,33769.0
2015-10-26 09:55:00,41.64,41.7,41.64,41.7,26651.0,32.6165,32.6634,32.6165,32.6634,26651.0
2015-10-26 10:00:00,41.7,41.73,41.67,41.71,58742.0,32.6634,32.6869,32.64,32.6713,58742.0
2015-10-26 10:05:00,41.71,41.75,41.71,41.75,22631.0,32.6713,32.7026,32.6713,32.7026,22631.0
2015-10-26 10:10:00,41.75,41.75,41.74,41.74,18723.0,32.7026,32.7026,32.6948,32.6948,18723.0
2015-10-26 10:15:00,41.74,41.76,41.74,41.76,43165.0,32.6948,32.7104,32.6948,32.7104,43165.0
2015-10-26 10:20:00,41.76,41.8,41.73,41.74,40728.0,32.7104,32.7418,32.6869,32.6948,40728.0
2015-10-26 10:25:00,41.74,41.76,41.72,41.74,36342.0,32.6948,32.7104,32.6791,32.6948,36342.0
2015-10-26 10:30:00,41.74,41.75,41.68,41.68,25355.0,32.6948,32.7026,32.6478,32.6478,25355.0
2015-10-26 10:35:00,41.68,41.69,41.67,41.68,26248.0,32.6478,32.6556,32.64,32.6478,26248.0
2015-10-26 10:40:00,41.68,41.69,41.67,41.69,20367.0,32.6478,32.6556,32.64,32.6556,20367.0
2015-10-26 10:45:00,41.69,41.71,41.68,41.71,13476.0,32.6556,32.6713,32.6478,32.6713,13476.0
2015-10-26 10:50:00,41.71,41.71,41.69,41.71,32371.0,32.6713,32.6713,32.6556,32.6713,32371.0
2015-10-26 10:55:00,41.7,41.77,41.7,41.76,40463.0,32.6634,32.7183,32.6634,32.7104,40463.0
2015-10-26 11:00:00,41.76,41.76,41.73,41.74,23127.0,32.7104,32.7104,32.6869,32.6948,23127.0
2015-10-26 11:05:00,41.75,41.75,41.71,41.72,16296.0,32.7026,32.7026,32.6713,32.6791,16296.0
2015-10-26 11:10:00,41.72,41.75,41.71,41.73,21985.0,32.6791,32.7026,32.6713,32.6869,21985.0
2015-10-26 11:15:00,41.73,41.73,41.7,41.72,18847.0,32.6869,32.6869,32.6634,32.6791,18847.0
2015-10-26 11:20:00,41.73,41.75,41.72,41.75,29314.0,32.6869,32.7026,32.6791,32.7026,29314.0
2015-10-26 11:25:00,41.75,41.75,41.71,41.72,22188.0,32.7026,32.7026,32.6713,32.6791,22188.0
2015-10-26 11:30:00,41.72,41.73,41.71,41.72,26990.0,32.6791,32.6869,32.6713,32.6791,26990.0
2015-10-26 11:35:00,41.72,41.75,41.71,41.73,26541.0,32.6791,32.7026,32.6713,32.6869,26541.0
2015-10-26 11:40:00,41.73,41.74,41.72,41.73,6062.0,32.6869,32.6948,32.6791,32.6869,6062.0
2015-10-26 11:45:00,41.73,41.75,41.71,41.71,21016.0,32.6869,32.7026,32.6713,32.6713,21016.0
2015-10-26 11:50:00,41.71,41.74,41.71,41.73,17648.0,32.6713,32.6948,32.6713,32.6869,17648.0
2015-10-26 11:55:00,41.72,41.76,41.72,41.73,50338.0,32.6791,32.7104,32.6791,32.6869,50338.0
2015-10-26 12:00:00,41.74,41.75,41.72,41.72,16256.0,32.6948,32.7026,32.6791,32.6791,16256.0
2015-10-26 12:05:00,41.72,41.74,41.72,41.73,17331.0,32.6791,32.6948,32.6791,32.6869,17331.0
2015-10-26 12:10:00,41.73,41.74,41.7,41.71,22565.0,32.6869,32.6948,32.6634,32.6713,22565.0
2015-10-26 12:15:00,41.72,41.72,41.69,41.7,15031.0,32.6791,32.6791,32.6556,32.6634,15031.0
2015-10-26 12:20:00,41.7,41.71,41.69,41.7,22747.0,32.6634,32.6713,32.6556,32.6634,22747.0
2015-10-26 12:25:00,41.7,41.71,41.68,41.68,16585.0,32.6634,32.6713,32.6478,32.6478,16585.0
2015-10-26 12:30:00,41.68,41.69,41.65,41.65,14105.0,32.6478,32.6556,32.6243,32.6243,14105.0
2015-10-26 12:35:00,41.65,41.66,41.63,41.65,15189.0,32.6243,32.6321,32.6086,32.6243,15189.0
2015-10-26 12:40:00,41.64,41.67,41.64,41.66,13061.0,32.6165,32.64,32.6165,32.6321,13061.0
2015-10-26 12:45:00,41.66,41.7,41.66,41.7,8753.0,32.6321,32.6634,32.6321,32.6634,8753.0
2015-10-26 12:50:00,41.71,41.71,41.66,41.71,28408.0,32.6713,32.6713,32.6321,32.6713,28408.0
2015-10-26 12:55:00,41.72,41.72,41.69,41.69,13738.0,32.6791,32.6791,32.6556,32.6556,13738.0
2015-10-26 13:00:00,41.69,41.69,41.68,41.68,5905.0,32.6556,32.6556,32.6478,32.6478,5905.0
2015-10-26 13:05:00,41.69,41.7,41.68,41.68,23564.0,32.6556,32.6634,32.6478,32.6478,23564.0
2015-10-26 13:10:00,41.68,41.69,41.63,41.63,14662.0,32.6478,32.6556,32.6086,32.6086,14662.0
2015-10-26 13:15:00,41.63,41.65,41.63,41.65,16105.0,32.6086,32.6243,32.6086,32.6243,16105.0
2015-10-26 13:20:00,41.65,41.65,41.63,41.64,12576.0,32.6243,32.6243,32.6086,32.6165,12576.0
2015-10-26 13:25:00,41.63,41.65,41.63,41.65,10738.0,32.6086,32.6243,32.6086,32.6243,10738.0
2015-10-26 13:30:00,41.65,41.69,41.65,41.69,18695.0,32.6243,32.6556,32.6243,32.6556,18695.0
2015-10-26 13:35:00,41.7,41.72,41.69,41.7,15167.0,32.6634,32.6791,32.6556,32.6634,15167.0
2015-10-26 13:40:00,41.69,41.7,41.68,41.68,8875.0,32.6556,32.6634,32.6478,32.6478,8875.0
2015-10-26 13:45:00,41.68,41.7,41.67,41.67,16607.0,32.6478,32.6634,32.64,32.64,16607.0
2015-10-26 13:50:00,41.67,41.71,41.67,41.7,31365.0,32.64,32.6713,32.64,32.6634,31365.0
2015-10-26 13:55:00,41.7,41.73,41.7,41.71,15652.0,32.6634,32.6869,32.6634,32.6713,15652.0
2015-10-26 14:00:00,41.71,41.72,41.71,41.72,6953.0,32.6713,32.6791,32.6713,32.6791,6953.0
2015-10-26 14:05:00,41.72,41.74,41.71,41.73,13240.0,32.6791,32.6948,32.6713,32.6869,13240.0
2015-10-26 14:10:00,41.73,41.74,41.7,41.7,18847.0,32.6869,32.6948,32.6634,32.6634,18847.0
2015-10-26 14:15:00,41.7,41.74,41.7,41.72,23628.0,32.6634,32.6948,32.6634,32.6791,23628.0
2015-10-26 14:20:00,41.73,41.73,41.71,41.73,13556.0,32.6869,32.6869,32.6713,32.6869,13556.0
2015-10-26 14:25:00,41.73,41.73,41.72,41.72,15126.0,32.6869,32.6869,32.6791,32.6791,15126.0
2015-10-26 14:30:00,41.72,41.74,41.72,41.73,17744.0,32.6791,32.6948,32.6791,32.6869,17744.0
2015-10-26 14:35:00,41.73,41.75,41.73,41.75,12096.0,32.6869,32.7026,32.6869,32.7026,12096.0
2015-10-26 14:40:00,41.75,41.75,41.67,41.68,68778.0,32.7026,32.7026,32.64,32.6478,68778.0
2015-10-26 14:45:00,41.67,41.7,41.67,41.67,20706.0,32.64,32.6634,32.64,32.64,20706.0
2015-10-26 14:50:00,41.67,41.69,41.67,41.69,15187.0,32.64,32.6556,32.64,32.6556,15187.0
2015-10-26 14:55:00,41.69,41.7,41.67,41.67,18494.0,32.6556,32.6634,32.64,32.64,18494.0
2015-10-26 15:00:00,41.67,41.69,41.66,41.68,25446.0,32.64,32.6556,32.6321,32.6478,25446.0
2015-10-26 15:05:00,41.67,41.7,41.67,41.7,16340.0,32.64,32.6634,32.64,32.6634,16340.0
2015-10-26 15:10:00,41.7,41.7,41.68,41.68,15655.0,32.6634,32.6634,32.6478,32.6478,15655.0
2015-10-26 15:15:00,41.69,41.69,41.66,41.66,15992.0,32.6556,32.6556,32.6321,32.6321,15992.0
2015-10-26 15:20:00,41.66,41.67,41.59,41.59,114161.0,32.6321,32.64,32.5773,32.5773,114161.0
2015-10-26 15:25:00,41.59,41.6,41.54,41.56,49290.0,32.5773,32.5851,32.5381,32.5538,49290.0
2015-10-26 15:30:00,41.56,41.58,41.56,41.57,32096.0,32.5538,32.5695,32.5538,32.5616,32096.0
2015-10-26 15:35:00,41.57,41.57,41.51,41.53,58843.0,32.5616,32.5616,32.5146,32.5303,58843.0
2015-10-26 15:40:00,41.52,41.53,41.49,41.5,33654.0,32.5225,32.5303,32.499,32.5068,33654.0
2015-10-26 15:45:00,41.5,41.5,41.48,41.5,54152.0,32.5068,32.5068,32.4911,32.5068,54152.0
2015-10-26 15:50:00,41.5,41.5,41.49,41.49,129018.0,32.5068,32.5068,32.499,32.499,129018.0
2015-10-26 15:55:00,41.49,41.5,41.47,41.48,230113.0,32.499,32.5068,32.4833,32.4911,230113.0
2015-10-27 09:30:00,41.18,41.37,41.15,41.28,50732.0,32.2561,32.405,32.2326,32.3345,50732.0
2015-10-27 09:35:00,41.29,41.29,41.23,41.26,27704.0,32.3423,32.3423,32.2953,32.3188,27704.0
2015-10-27 09:40:00,41.26,41.28,41.23,41.27,12628.0,32.3188,32.3345,32.2953,32.3266,12628.0
2015-10-27 09:45:00,41.27,41.32,41.26,41.32,16058.0,32.3266,32.3658,32.3188,32.3658,16058.0
2015-10-27 09:50:00,41.32,41.32,41.29,41.31,17083.0,32.3658,32.3658,32.3423,32.358,17083.0
2015-10-27 09:55:00,41.3,41.32,41.28,41.32,24735.0,32.3501,32.3658,32.3345,32.3658,24735.0
2015-10-27 10:00:00,41.31,41.33,41.29,41.32,18169.0,32.358,32.3736,32.3423,32.3658,18169.0
2015-10-27 10:05:00,41.32,41.37,41.31,41.37,17210.0,32.3658,32.405,32.358,32.405,17210.0
2015-10-27 10:10:00,41.38,41.39,41.35,41.37,15282.0,32.4128,32.4206,32.3893,32.405,15282.0
2015-10-27 10:15:00,41.37,41.37,41.33,41.36,16173.0,32.405,32.405,32.3736,32.3971,16173.0
2015-10-27 10:20:00,41.36,41.37,41.34,41.36,17758.0,32.3971,32.405,32.3815,32.3971,17758.0
2015-10-27 10:25:00,41.36,41.4,41.36,41.39,46288.0,32.3971,32.4285,32.3971,32.4206,46288.0
2015-10-27 10:30:00,41.39,41.39,41.36,41.37,27114.0,32.4206,32.4206,32.3971,32.405,27114.0
2015-10-27 10:35:00,41.38,41.4,41.37,41.39,15392.0,32.4128,32.4285,32.405,32.4206,15392.0
2015-10-27 10:40:00,41.39,41.46,41.39,41.45,25874.0,32.4206,32.4755,32.4206,32.4676,25874.0
2015-10-27 10:45:00,41.45,41.45,41.38,41.4,35944.0,32.4676,32.4676,32.4128,32.4285,35944.0
2015-10-27 10:50:00,41.4,41.41,41.39,41.41,16903.0,32.4285,32.4363,32.4206,32.4363,16903.0
2015-10-27 10:55:00,41.42,41.44,41.41,41.43,28689.0,32.4441,32.4598,32.4363,32.452,28689.0
2015-10-27 11:00:00,41.43,41.45,41.39,41.45,20539.0,32.452,32.4676,32.4206,32.4676,20539.0
2015-10-27 11:05:00,41.45,41.48,41.43,41.44,17167.0,32.4676,32.4911,32.452,32.4598,17167.0
2015-10-27 11:10:00,41.44,41.45,41.43,41.43,8179.0,32.4598,32.4676,32.452,32.452,8179.0
2015-10-27 11:15:00,41.43,41.47,41.42,41.47,16389.0,32.452,32.4833,32.4441,32.4833,16389.0
2015-10-27 11:20:00,41.48,41.51,41.47,41.5,23290.0,32.4911,32.5146,32.4833,32.5068,23290.0
2015-10-27 11:25:00,41.49,41.5,41.48,41.48,18670.0,32.499,32.5068,32.4911,32.4911,18670.0
2015-10-27 11:30:00,41.48,41.49,41.45,41.48,21810.0,32.4911,32.499,32.4676,32.4911,21810.0
2015-10-27 11:35:00,41.48,41.48,41.45,41.46,18653.0,32.4911,32.4911,32.4676,32.4755,18653.0
2015-10-27 11:40:00,41.46,41.49,41.44,41.49,19086.0,32.4755,32.499,32.4598,32.499,19086.0
2015-10-27 11:45:00,41.49,41.53,41.49,41.49,25502.0,32.499,32.5303,32.499,32.499,25502.0
2015-10-27 11:50:00,41.5,41.52,41.43,41.43,52579.0,32.5068,32.5225,32.452,32.452,52579.0
2015-10-27 11:55:00,41.43,41.43,41.38,41.4,43111.0,32.452,32.452,32.4128,32.4285,43111.0
2015-10-27 12:00:00,41.4,41.41,41.37,41.4,17147.0,32.4285,32.4363,32.405,32.4285,17147.0
2015-10-27 12:05:00,41.4,41.41,41.37,41.39,15286.0,32.4285,32.4363,32.405,32.4206,15286.0
2015-10-27 12:10:00,41.4,41.42,41.39,41.41,7177.0,32.4285,32.4441,32.4206,32.4363,7177.0
2015-10-27 12:15:00,41.41,41.44,41.41,41.42,15139.0,32.4363,32.4598,32.4363,32.4441,15139.0
2015-10-27 12:20:00,41.42,41.44,41.41,41.43,9128.0,32.4441,32.4598,32.4363,32.452,9128.0
2015-10-27 12:25:00,41.44,41.45,41.43,41.44,15843.0,32.4598,32.4676,32.452,32.4598,15843.0
2015-10-27 12:30:00,41.44,41.44,41.4,41.42,21906.0,32.4598,32.4598,32.4285,32.4441,21906.0
2015-10-27 12:35:00,41.42,41.47,41.41,41.47,19087.0,32.4441,32.4833,32.4363,32.4833,19087.0
2015-10-27 12:40:00,41.48,41.49,41.45,41.49,34431.0,32.4911,32.499,32.4676,32.499,34431.0
2015-10-27 12:45:00,41.49,41.51,41.46,41.51,14404.0,32.499,32.5146,32.4755,32.5146,14404.0
2015-10-27 12:50:00,41.51,41.53,41.51,41.52,20773.0,32.5146,32.5303,32.5146,32.5225,20773.0
2015-10-27 12:55:00,41.52,41.53,41.46,41.47,22994.0,32.5225,32.5303,32.4755,32.4833,22994.0
2015-10-27 13:00:00,41.46,41.47,41.41,41.41,36513.0,32.4755,32.4833,32.4363,32.4363,36513.0
2015-10-27 13:05:00,41.41,41.42,41.4,41.42,23979.0,32.4363,32.4441,32.4285,32.4441,23979.0
2015-10-27 13:10:00,41.42,41.47,41.42,41.45,48222.0,32.4441,32.4833,32.4441,32.4676,48222.0
2015-10-27 13:15:00,41.45,41.48,41.44,41.46,14750.0,32.4676,32.4911,32.4598,32.4755,14750.0
2015-10-27 13:20:00,41.46,41.47,41.45,41.46,12003.0,32.4755,32.4833,32.4676,32.4755,12003.0
2015-10-27 13:25:00,41.46,41.49,41.44,41.47,16157.0,32.4755,32.499,32.4598,32.4833,16157.0
2015-10-27 13:30:00,41.47,41.51,41.46,41.51,26378.0,32.4833,32.5146,32.4755,32.5146,26378.0
2015-10-27 13:35:00,41.5,41.51,41.47,41.48,19716.0,32.5068,32.5146,32.4833,32.4911,19716.0
2015-10-27 13:40:00,41.48,41.5,41.48,41.5,23989.0,32.4911,32.5068,32.4911,32.5068,23989.0
2015-10-27 13:45:00,41.5,41.51,41.47,41.48,19988.0,32.5068,32.5146,32.4833,32.4911,19988.0
2015-10-27 13:50:00,41.48,41.51,41.47,41.51,30708.0,32.4911,32.5146,32.4833,32.5146,30708.0
2015-10-27 13:55:00,41.5,41.55,41.5,41.55,23279.0,32.5068,32.546,32.5068,32.546,23279.0
2015-10-27 14:00:00,41.55,41.56,41.51,41.52,34575.0,32.546,32.5538,32.5146,32.5225,34575.0
2015-10-27 14:05:00,41.51,41.54,41.51,41.52,30100.0,32.5146,32.5381,32.5146,32.5225,30100.0
2015-10-27 14:10:00,41.53,41.56,41.53,41.54,26673.0,32.5303,32.5538,32.5303,32.5381,26673.0
2015-10-27 14:15:00,41.55,41.56,41.53,41.55,28898.0,32.546,32.5538,32.5303,32.546,28898.0
2015-10-27 14:20:00,41.54,41.55,41.52,41.54,26392.0,32.5381,32.546,32.5225,32.5381,26392.0
2015-10-27 14:25:00,41.54,41.55,41.52,41.54,20282.0,32.5381,32.546,32.5225,32.5381,20282.0
2015-10-27 14:30:00,41.54,41.56,41.52,41.52,27974.0,32.5381,32.5538,32.5225,32.5225,27974.0
2015-10-27 14:35:00,41.52,41.53,41.51,41.52,22225.0,32.5225,32.5303,32.5146,32.5225,22225.0
2015-10-27 14:40:00,41.52,41.56,41.52,41.54,67949.0,32.5225,32.5538,32.5225,32.5381,67949.0
2015-10-27 14:45:00,41.54,41.56,41.52,41.54,32027.0,32.5381,32.5538,32.5225,32.5381,32027.0
2015-10-27 14:50:00,41.54,41.54,41.52,41.53,22734.0,32.5381,32.5381,32.5225,32.5303,22734.0
2015-10-27 14:55:00,41.53,41.54,41.5,41.5,26266.0,32.5303,32.5381,32.5068,32.5068,26266.0
2015-10-27 15:00:00,41.5,41.52,41.49,41.51,35430.0,32.5068,32.5225,32.499,32.5146,35430.0
2015-10-27 15:05:00,41.51,41.52,41.49,41.5,36367.0,32.5146,32.5225,32.499,32.5068,36367.0
2015-10-27 15:10:00,41.5,41.53,41.49,41.52,45153.0,32.5068,32.5303,32.499,32.5225,45153.0
2015-10-27 15:15:00,41.53,41.53,41.51,41.52,38510.0,32.5303,32.5303,32.5146,32.5225,38510.0
2015-10-27 15:20:00,41.53,41.57,41.52,41.55,61999.0,32.5303,32.5616,32.5225,32.546,61999.0
2015-10-27 15:25:00,41.55,41.58,41.54,41.58,46922.0,32.546,32.5695,32.5381,32.5695,46922.0
2015-10-27 15:30:00,41.58,41.59,41.55,41.57,45636.0,32.5695,32.5773,32.546,32.5616,45636.0
2015-10-27 15:35:00,41.58,41.62,41.57,41.62,78234.0,32.5695,32.6008,32.5616,32.6008,78234.0
2015-10-27 15:40:00,41.62,41.66,41.61,41.64,118881.0,32.6008,32.6321,32.593,32.6165,118881.0
2015-10-27 15:45:00,41.64,41.64,41.58,41.58,68227.0,32.6165,32.6165,32.5695,32.5695,68227.0
2015-10-27 15:50:00,41.58,41.59,41.53,41.54,74487.0,32.5695,32.5773,32.5303,32.5381,74487.0
2015-10-27 15:55:00,41.54,41.63,41.52,41.63,349448.0,32.5381,32.6086,32.5225,32.6086,349448.0
2015-10-28 09:30:00,41.62,41.86,41.5,41.54,80830.0,32.6008,32.7888,32.5068,32.5381,80830.0
2015-10-28 09:35:00,41.54,41.63,41.52,41.52,25841.0,32.5381,32.6086,32.5225,32.5225,25841.0
2015-10-28 09:40:00,41.51,41.57,41.47,41.5,19948.0,32.5146,32.5616,32.4833,32.5068,19948.0
2015-10-28 09:45:00,41.5,41.54,41.48,41.51,22039.0,32.5068,32.5381,32.4911,32.5146,22039.0
2015-10-28 09:50:00,41.51,41.55,41.49,41.54,18818.0,32.5146,32.546,32.499,32.5381,18818.0
2015-10-28 09:55:00,41.54,41.58,41.52,41.57,15912.0,32.5381,32.5695,32.5225,32.5616,15912.0
2015-10-28 10:00:00,41.57,41.61,41.56,41.57,16907.0,32.5616,32.593,32.5538,32.5616,16907.0
2015-10-28 10:05:00,41.57,41.57,41.54,41.55,23880.0,32.5616,32.5616,32.5381,32.546,23880.0
2015-10-28 10:10:00,41.55,41.57,41.46,41.47,32387.0,32.546,32.5616,32.4755,32.4833,32387.0
2015-10-28 10:15:00,41.46,41.52,41.46,41.49,17004.0,32.4755,32.5225,32.4755,32.499,17004.0
2015-10-28 10:20:00,41.49,41.52,41.48,41.48,9791.0,32.499,32.5225,32.4911,32.4911,9791.0
2015-10-28 10:25:00,41.48,41.48,41.42,41.42,25101.0,32.4911,32.4911,32.4441,32.4441,25101.0
2015-10-28 10:30:00,41.43,41.43,41.4,41.4,32194.0,32.452,32.452,32.4285,32.4285,32194.0
2015-10-28 10:35:00,41.4,41.44,41.39,41.42,56038.0,32.4285,32.4598,32.4206,32.4441,56038.0
2015-10-28 10:40:00,41.42,41.49,41.42,41.47,20761.0,32.4441,32.499,32.4441,32.4833,20761.0
2015-10-28 10:45:00,41.47,41.48,41.41,41.41,34676.0,32.4833,32.4911,32.4363,32.4363,34676.0
2015-10-28 10:50:00,41.42,41.44,41.4,41.42,23248.0,32.4441,32.4598,32.4285,32.4441,23248.0
2015-10-28 10:55:00,41.43,41.47,41.43,41.45,37166.0,32.452,32.4833,32.452,32.4676,37166.0
2015-10-28 11:00:00,41.46,41.52,41.46,41.5,38189.0,32.4755,32.5225,32.4755,32.5068,38189.0
2015-10-28 11:05:00,41.5,41.51,41.45,41.45,35258.0,32.5068,32.5146,32.4676,32.4676,35258.0
2015-10-28 11:10:00,41.45,41.46,41.4,41.4,43365.0,32.4676,32.4755,32.4285,32.4285,43365.0
2015-10-28 11:15:00,41.4,41.43,41.37,41.41,22559.0,32.4285,32.452,32.405,32.4363,22559.0
2015-10-28 11:20:00,41.41,41.41,41.39,41.39,11392.0,32.4363,32.4363,32.4206,32.4206,11392.0
2015-10-28 11:25:00,41.39,41.45,41.39,41.44,32007.0,32.4206,32.4676,32.4206,32.4598,32007.0
2015-10-28 11:30:00,41.44,41.46,41.41,41.42,10767.0,32.4598,32.4755,32.4363,32.4441,10767.0
2015-10-28 11:35:00,41.42,41.45,41.42,41.45,16038.0,32.4441,32.4676,32.4441,32.4676,16038.0
2015-10-28 11:40:00,41.45,41.46,41.44,41.45,21769.0,32.4676,32.4755,32.4598,32.4676,21769.0
2015-10-28 11:45:00,41.45,41.45,41.43,41.44,9271.0,32.4676,32.4676,32.452,32.4598,9271.0
2015-10-28 11:50:00,41.45,41.46,41.44,41.45,19927.0,32.4676,32.4755,32.4598,32.4676,19927.0
2015-10-28 11:55:00,41.45,41.47,41.42,41.46,37170.0,32.4676,32.4833,32.4441,32.4755,37170.0
2015-10-28 12:00:00,41.45,41.46,41.43,41.44,11505.0,32.4676,32.4755,32.452,32.4598,11505.0
2015-10-28 12:05:00,41.45,41.46,41.44,41.45,20653.0,32.4676,32.4755,32.4598,32.4676,20653.0
2015-10-28 12:10:00,41.45,41.46,41.44,41.45,38394.0,32.4676,32.4755,32.4598,32.4676,38394.0
2015-10-28 12:15:00,41.45,41.46,41.43,41.45,12843.0,32.4676,32.4755,32.452,32.4676,12843.0
2015-10-28 12:20:00,41.44,41.46,41.43,41.43,17514.0,32.4598,32.4755,32.452,32.452,17514.0
2015-10-28 12:25:00,41.44,41.45,41.42,41.45,15388.0,32.4598,32.4676,32.4441,32.4676,15388.0
2015-10-28 12:30:00,41.45,41.45,41.4,41.41,11994.0,32.4676,32.4676,32.4285,32.4363,11994.0
2015-10-28 12:35:00,41.4,41.43,41.38,41.4,15563.0,32.4285,32.452,32.4128,32.4285,15563.0
2015-10-28 12:40:00,41.4,41.41,41.35,41.41,17949.0,32.4285,32.4363,32.3893,32.4363,17949.0
2015-10-28 12:45:00,41.4,41.43,41.39,41.43,10062.0,32.4285,32.452,32.4206,32.452,10062.0
2015-10-28 12:50:00,41.43,41.44,41.41,41.41,14287.0,32.452,32.4598,32.4363,32.4363,14287.0
2015-10-28 12:55:00,41.41,41.42,41.38,41.39,12583.0,32.4363,32.4441,32.4128,32.4206,12583.0
2015-10-28 13:00:00,41.39,41.43,41.38,41.43,11203.0,32.4206,32.452,32.4128,32.452,11203.0
2015-10-28 13:05:00,41.43,41.43,41.39,41.41,13526.0,32.452,32.452,32.4206,32.4363,13526.0
2015-10-28 13:10:00,41.41,41.43,41.41,41.42,8548.0,32.4363,32.452,32.4363,32.4441,8548.0
2015-10-28 13:15:00,41.42,41.43,41.41,41.43,8145.0,32.4441,32.452,32.4363,32.452,8145.0
2015-10-28 13:20:00,41.42,41.45,41.42,41.45,15432.0,32.4441,32.4676,32.4441,32.4676,15432.0
2015-10-28 13:25:00,41.44,41.44,41.41,41.42,17095.0,32.4598,32.4598,32.4363,32.4441,17095.0
2015-10-28 13:30:00,41.42,41.46,41.41,41.46,16333.0,32.4441,32.4755,32.4363,32.4755,16333.0
2015-10-28 13:35:00,41.46,41.49,41.45,41.48,14500.0,32.4755,32.499,32.4676,32.4911,14500.0
2015-10-28 13:40:00,41.49,41.54,41.48,41.51,50681.0,32.499,32.5381,32.4911,32.5146,50681.0
2015-10-28 13:45:00,41.52,41.52,41.47,41.5,18268.0,32.5225,32.5225,32.4833,32.5068,18268.0
2015-10-28 13:50:00,41.5,41.54,41.49,41.54,19101.0,32.5068,32.5381,32.499,32.5381,19101.0
2015-10-28 13:55:00,41.54,41.66,41.53,41.66,23568.0,32.5381,32.6321,32.5303,32.6321,23568.0
2015-10-28 14:00:00,41.64,41.65,41.22,41.34,53197.0,32.6165,32.6243,32.2875,32.3815,53197.0
2015-10-28 14:05:00,41.34,41.35,41.23,41.31,32955.0,32.3815,32.3893,32.2953,32.358,32955.0
2015-10-28 14:10:00,41.3,41.3,41.14,41.2,47076.0,32.3501,32.3501,32.2248,32.2718,47076.0
2015-10-28 14:15:00,41.2,41.26,41.18,41.23,19769.0,32.2718,32.3188,32.2561,32.2953,19769.0
2015-10-28 14:20:00,41.23,41.31,41.23,41.29,40928.0,32.2953,32.358,32.2953,32.3423,40928.0
2015-10-28 14:25:00,41.29,41.33,41.26,41.3,19626.0,32.3423,32.3736,32.3188,32.3501,19626.0
2015-10-28 14:30:00,41.3,41.31,41.19,41.2,24376.0,32.3501,32.358,32.264,32.2718,24376.0
2015-10-28 14:35:00,41.19,41.28,41.18,41.25,22353.0,32.264,32.3345,32.2561,32.311,22353.0
2015-10-28 14:40:00,41.25,41.29,41.21,41.22,31311.0,32.311,32.3423,32.2796,32.2875,31311.0
2015-10-28 14:45:00,41.23,41.28,41.22,41.25,18659.0,32.2953,32.3345,32.2875,32.311,18659.0
2015-10-28 14:50:00,41.25,41.32,41.22,41.3,25926.0,32.311,32.3658,32.2875,32.3501,25926.0
2015-10-28 14:55:00,41.3,41.31,41.23,41.3,53064.0,32.3501,32.358,32.2953,32.3501,53064.0
2015-10-28 15:00:00,41.3,41.37,41.29,41.36,27743.0,32.3501,32.405,32.3423,32.3971,27743.0
2015-10-28 15:05:00,41.36,41.43,41.35,41.39,32150.0,32.3971,32.452,32.3893,32.4206,32150.0
2015-10-28 15:10:00,41.39,41.4,41.35,41.4,30328.0,32.4206,32.4285,32.3893,32.4285,30328.0
2015-10-28 15:15:00,41.41,41.42,41.38,41.38,21944.0,32.4363,32.4441,32.4128,32.4128,21944.0
2015-10-28 15:20:00,41.38,41.42,41.37,41.41,22407.0,32.4128,32.4441,32.405,32.4363,22407.0
2015-10-28 15:25:00,41.42,41.45,41.41,41.45,23012.0,32.4441,32.4676,32.4363,32.4676,23012.0
2015-10-28 15:30:00,41.45,41.52,41.45,41.48,48451.0,32.4676,32.5225,32.4676,32.4911,48451.0
2015-10-28 15:35:00,41.48,41.56,41.47,41.54,40607.0,32.4911,32.5538,32.4833,32.5381,40607.0
2015-10-28 15:40:00,41.54,41.58,41.53,41.57,41975.0,32.5381,32.5695,32.5303,32.5616,41975.0
2015-10-28 15:45:00,41.57,41.6,41.54,41.56,74949.0,32.5616,32.5851,32.5381,32.5538,74949.0
2015-10-28 15:50:00,41.56,41.56,41.52,41.53,73992.0,32.5538,32.5538,32.5225,32.5303,73992.0
2015-10-28 15:55:00,41.54,41.58,41.51,41.58,342051.0,32.5381,32.5695,32.5146,32.5695,342051.0
2015-10-29 09:30:00,41.47,41.64,41.41,41.5,44749.0,32.4833,32.6165,32.4363,32.5068,44749.0
2015-10-29 09:35:00,41.51,41.53,41.36,41.45,37610.0,32.5146,32.5303,32.3971,32.4676,37610.0
2015-10-29 09:40:00,41.44,41.48,41.43,41.45,27159.0,32.4598,32.4911,32.452,32.4676,27159.0
2015-10-29 09:45:00,41.45,41.46,41.41,41.44,26477.0,32.4676,32.4755,32.4363,32.4598,26477.0
2015-10-29 09:50:00,41.43,41.5,41.42,41.5,20878.0,32.452,32.5068,32.4441,32.5068,20878.0
2015-10-29 09:55:00,41.49,41.52,41.47,41.49,11825.0,32.499,32.5225,32.4833,32.499,11825.0
2015-10-29 10:00:00,41.49,41.56,41.47,41.56,19143.0,32.499,32.5538,32.4833,32.5538,19143.0
2015-10-29 10:05:00,41.56,41.6,41.56,41.57,19807.0,32.5538,32.5851,32.5538,32.5616,19807.0
2015-10-29 10:10:00,41.57,41.61,41.54,41.61,24256.0,32.5616,32.593,32.5381,32.593,24256.0
2015-10-29 10:15:00,41.6,41.64,41.59,41.59,22943.0,32.5851,32.6165,32.5773,32.5773,22943.0
2015-10-29 10:20:00,41.59,41.62,41.57,41.62,22071.0,32.5773,32.6008,32.5616,32.6008,22071.0
2015-10-29 10:25:00,41.62,41.64,41.59,41.6,19249.0,32.6008,32.6165,32.5773,32.5851,19249.0
2015-10-29 10:30:00,41.61,41.62,41.59,41.62,18995.0,32.593,32.6008,32.5773,32.6008,18995.0
2015-10-29 10:35:00,41.63,41.67,41.61,41.66,21485.0,32.6086,32.64,32.593,32.6321,21485.0
2015-10-29 10:40:00,41.66,41.69,41.53,41.54,78574.0,32.6321,32.6556,32.5303,32.5381,78574.0
2015-10-29 10:45:00,41.54,41.54,41.42,41.42,20298.0,32.5381,32.5381,32.4441,32.4441,20298.0
2015-10-29 10:50:00,41.42,41.55,41.42,41.54,44080.0,32.4441,32.546,32.4441,32.5381,44080.0
2015-10-29 10:55:00,41.53,41.61,41.52,41.58,22707.0,32.5303,32.593,32.5225,32.5695,22707.0
2015-10-29 11:00:00,41.58,41.59,41.5,41.51,33444.0,32.5695,32.5773,32.5068,32.5146,33444.0
2015-10-29 11:05:00,41.51,41.51,41.48,41.51,13338.0,32.5146,32.5146,32.4911,32.5146,13338.0
2015-10-29 11:10:00,41.51,41.52,41.47,41.48,16751.0,32.5146,32.5225,32.4833,32.4911,16751.0
2015-10-29 11:15:00,41.47,41.5,41.45,41.48,35033.0,32.4833,32.5068,32.4676,32.4911,35033.0
2015-10-29 11:20:00,41.47,41.53,41.47,41.52,21495.0,32.4833,32.5303,32.4833,32.5225,21495.0
2015-10-29 11:25:00,41.53,41.57,41.49,41.54,91097.0,32.5303,32.5616,32.499,32.5381,91097.0
2015-10-29 11:30:00,41.54,41.56,41.53,41.55,21449.0,32.5381,32.5538,32.5303,32.546,21449.0
2015-10-29 11:35:00,41.55,41.56,41.55,41.55,9329.0,32.546,32.5538,32.546,32.546,9329.0
2015-10-29 11:40:00,41.56,41.63,41.56,41.63,22993.0,32.5538,32.6086,32.5538,32.6086,22993.0
2015-10-29 11:45:00,41.64,41.66,41.61,41.61,19991.0,32.6165,32.6321,32.593,32.593,19991.0
2015-10-29 11:50:00,41.61,41.61,41.59,41.59,11530.0,32.593,32.593,32.5773,32.5773,11530.0
2015-10-29 11:55:00,41.59,41.62,41.57,41.62,18925.0,32.5773,32.6008,32.5616,32.6008,18925.0
2015-10-29 12:00:00,41.62,41.64,41.61,41.63,25389.0,32.6008,32.6165,32.593,32.6086,25389.0
2015-10-29 12:05:00,41.63,41.64,41.61,41.62,18446.0,32.6086,32.6165,32.593,32.6008,18446.0
2015-10-29 12:10:00,41.61,41.63,41.6,41.61,11917.0,32.593,32.6086,32.5851,32.593,11917.0
2015-10-29 12:15:00,41.61,41.67,41.61,41.66,31591.0,32.593,32.64,32.593,32.6321,31591.0
2015-10-29 12:20:00,41.67,41.7,41.66,41.69,10428.0,32.64,32.6634,32.6321,32.6556,10428.0
2015-10-29 12:25:00,41.69,41.72,41.67,41.71,18624.0,32.6556,32.6791,32.64,32.6713,18624.0
2015-10-29 12:30:00,41.71,41.71,41.68,41.69,11479.0,32.6713,32.6713,32.6478,32.6556,11479.0
2015-10-29 12:35:00,41.68,41.69,41.67,41.67,10421.0,32.6478,32.6556,32.64,32.64,10421.0
2015-10-29 12:40:00,41.67,41.69,41.66,41.69,15176.0,32.64,32.6556,32.6321,32.6556,15176.0
2015-10-29 12:45:00,41.69,41.72,41.68,41.69,14927.0,32.6556,32.6791,32.6478,32.6556,14927.0
2015-10-29 12:50:00,41.7,41.7,41.65,41.67,11406.0,32.6634,32.6634,32.6243,32.64,11406.0
2015-10-29 12:55:00,41.67,41.71,41.66,41.67,22289.0,32.64,32.6713,32.6321,32.64,22289.0
2015-10-29 13:00:00,41.67,41.68,41.66,41.67,12144.0,32.64,32.6478,32.6321,32.64,12144.0
2015-10-29 13:05:00,41.68,41.71,41.67,41.7,19914.0,32.6478,32.6713,32.64,32.6634,19914.0
2015-10-29 13:10:00,41.7,41.73,41.68,41.72,14975.0,32.6634,32.6869,32.6478,32.6791,14975.0
2015-10-29 13:15:00,41.73,41.76,41.73,41.75,12950.0,32.6869,32.7104,32.6869,32.7026,12950.0
2015-10-29 13:20:00,41.74,41.75,41.71,41.71,16184.0,32.6948,32.7026,32.6713,32.6713,16184.0
2015-10-29 13:25:00,41.72,41.74,41.72,41.73,16262.0,32.6791,32.6948,32.6791,32.6869,16262.0
2015-10-29 13:30:00,41.73,41.77,41.71,41.71,82135.0,32.6869,32.7183,32.6713,32.6713,82135.0
2015-10-29 13:35:00,41.72,41.73,41.7,41.72,16605.0,32.6791,32.6869,32.6634,32.6791,16605.0
2015-10-29 13:40:00,41.72,41.76,41.72,41.76,23642.0,32.6791,32.7104,32.6791,32.7104,23642.0
2015-10-29 13:45:00,41.76,41.76,41.73,41.75,19026.0,32.7104,32.7104,32.6869,32.7026,19026.0
2015-10-29 13:50:00,41.74,41.76,41.73,41.76,27007.0,32.6948,32.7104,32.6869,32.7104,27007.0
2015-10-29 13:55:00,41.76,41.76,41.72,41.74,33024.0,32.7104,32.7104,32.6791,32.6948,33024.0
2015-10-29 14:00:00,41.73,41.78,41.73,41.78,19013.0,32.6869,32.7261,32.6869,32.7261,19013.0
2015-10-29 14:05:00,41.79,41.8,41.77,41.79,124706.0,32.7339,32.7418,32.7183,32.7339,124706.0
2015-10-29 14:10:00,41.79,41.84,41.78,41.82,41449.0,32.7339,32.7731,32.7261,32.7574,41449.0
2015-10-29 14:15:00,41.83,41.85,41.79,41.79,23577.0,32.7653,32.7809,32.7339,32.7339,23577.0
2015-10-29 14:20:00,41.8,41.82,41.8,41.81,16192.0,32.7418,32.7574,32.7418,32.7496,16192.0
2015-10-29 14:25:00,41.81,41.83,41.8,41.8,32700.0,32.7496,32.7653,32.7418,32.7418,32700.0
2015-10-29 14:30:00,41.81,41.81,41.77,41.79,35434.0,32.7496,32.7496,32.7183,32.7339,35434.0
2015-10-29 14:35:00,41.79,41.8,41.78,41.79,32348.0,32.7339,32.7418,32.7261,32.7339,32348.0
2015-10-29 14:40:00,41.78,41.82,41.78,41.81,25425.0,32.7261,32.7574,32.7261,32.7496,25425.0
2015-10-29 14:45:00,41.81,41.82,41.8,41.81,18843.0,32.7496,32.7574,32.7418,32.7496,18843.0
2015-10-29 14:50:00,41.81,41.82,41.8,41.8,20893.0,32.7496,32.7574,32.7418,32.7418,20893.0
2015-10-29 14:55:00,41.8,41.83,41.8,41.81,28815.0,32.7418,32.7653,32.7418,32.7496,28815.0
2015-10-29 15:00:00,41.81,41.82,41.79,41.8,31306.0,32.7496,32.7574,32.7339,32.7418,31306.0
2015-10-29 15:05:00,41.8,41.84,41.8,41.84,25548.0,32.7418,32.7731,32.7418,32.7731,25548.0
2015-10-29 15:10:00,41.84,41.86,41.84,41.85,23016.0,32.7731,32.7888,32.7731,32.7809,23016.0
2015-10-29 15:15:00,41.86,41.9,41.84,41.88,41575.0,32.7888,32.8201,32.7731,32.8044,41575.0
2015-10-29 15:20:00,41.89,41.91,41.86,41.86,46239.0,32.8123,32.8279,32.7888,32.7888,46239.0
2015-10-29 15:25:00,41.87,41.89,41.86,41.88,44754.0,32.7966,32.8123,32.7888,32.8044,44754.0
2015-10-29 15:30:00,41.88,41.92,41.87,41.89,58708.0,32.8044,32.8358,32.7966,32.8123,58708.0
2015-10-29 15:35:00,41.89,41.93,41.89,41.92,49151.0,32.8123,32.8436,32.8123,32.8358,49151.0
2015-10-29 15:40:00,41.93,41.95,41.92,41.94,84963.0,32.8436,32.8593,32.8358,32.8514,84963.0
2015-10-29 15:45:00,41.93,41.94,41.9,41.9,62390.0,32.8436,32.8514,32.8201,32.8201,62390.0
2015-10-29 15:50:00,41.91,41.91,41.83,41.84,98013.0,32.8279,32.8279,32.7653,32.7731,98013.0
2015-10-29 15:55:00,41.84,41.84,41.77,41.8,289516.0,32.7731,32.7731,32.7183,32.7418,289516.0
2015-10-30 09:30:00,41.65,41.65,41.48,41.65,70549.0,32.6243,32.6243,32.4911,32.6243,70549.0
2015-10-30 09:35:00,41.62,41.81,41.61,41.8,25622.0,32.6008,32.7496,32.593,32.7418,25622.0
2015-10-30 09:40:00,41.8,41.85,41.78,41.83,24440.0,32.7418,32.7809,32.7261,32.7653,24440.0
2015-10-30 09:45:00,41.84,41.86,41.75,41.79,33498.0,32.7731,32.7888,32.7026,32.7339,33498.0
2015-10-30 09:50:00,41.78,41.83,41.77,41.83,23887.0,32.7261,32.7653,32.7183,32.7653,23887.0
2015-10-30 09:55:00,41.82,41.85,41.8,41.8,45689.0,32.7574,32.7809,32.7418,32.7418,45689.0
2015-10-30 10:00:00,41.8,41.82,41.76,41.76,34705.0,32.7418,32.7574,32.7104,32.7104,34705.0
2015-10-30 10:05:00,41.76,41.76,41.7,41.73,41625.0,32.7104,32.7104,32.6634,32.6869,41625.0
2015-10-30 10:10:00,41.73,41.74,41.66,41.74,30643.0,32.6869,32.6948,32.6321,32.6948,30643.0
2015-10-30 10:15:00,41.74,41.83,41.73,41.82,26334.0,32.6948,32.7653,32.6869,32.7574,26334.0
2015-10-30 10:20:00,41.82,41.82,41.75,41.75,19453.0,32.7574,32.7574,32.7026,32.7026,19453.0
2015-10-30 10:25:00,41.75,41.75,41.64,41.65,43235.0,32.7026,32.7026,32.6165,32.6243,43235.0
2015-10-30 10:30:00,41.66,41.74,41.65,41.72,41046.0,32.6321,32.6948,32.6243,32.6791,41046.0
2015-10-30 10:35:00,41.71,41.71,41.65,41.66,27684.0,32.6713,32.6713,32.6243,32.6321,27684.0
2015-10-30 10:40:00,41.66,41.76,41.65,41.74,46972.0,32.6321,32.7104,32.6243,32.6948,46972.0
2015-10-30 10:45:00,41.75,41.82,41.74,41.82,25300.0,32.7026,32.7574,32.6948,32.7574,25300.0
2015-10-30 10:50:00,41.82,41.85,41.78,41.78,36089.0,32.7574,32.7809,32.7261,32.7261,36089.0
2015-10-30 10:55:00,41.78,41.78,41.73,41.73,19211.0,32.7261,32.7261,32.6869,32.6869,19211.0
2015-10-30 11:00:00,41.74,41.77,41.72,41.72,30059.0,32.6948,32.7183,32.6791,32.6791,30059.0
2015-10-30 11:05:00,41.72,41.74,41.72,41.72,25305.0,32.6791,32.6948,32.6791,32.6791,25305.0
2015-10-30 11:10:00,41.73,41.73,41.7,41.7,25311.0,32.6869,32.6869,32.6634,32.6634,25311.0
2015-10-30 11:15:00,41.7,41.71,41.66,41.71,32313.0,32.6634,32.6713,32.6321,32.6713,32313.0
2015-10-30 11:20:00,41.71,41.71,41.64,41.64,69749.0,32.6713,32.6713,32.6165,32.6165,69749.0
2015-10-30 11:25:00,41.64,41.65,41.6,41.62,29987.0,32.6165,32.6243,32.5851,32.6008,29987.0
2015-10-30 11:30:00,41.62,41.63,41.55,41.55,50179.0,32.6008,32.6086,32.546,32.546,50179.0
2015-10-30 11:35:00,41.55,41.59,41.54,41.59,58470.0,32.546,32.5773,32.5381,32.5773,58470.0
2015-10-30 11:40:00,41.59,41.63,41.59,41.59,22741.0,32.5773,32.6086,32.5773,32.5773,22741.0
2015-10-30 11:45:00,41.59,41.61,41.58,41.61,17075.0,32.5773,32.593,32.5695,32.593,17075.0
2015-10-30 11:50:00,41.6,41.64,41.59,41.6,95294.0,32.5851,32.6165,32.5773,32.5851,95294.0
2015-10-30 11:55:00,41.61,41.63,41.59,41.59,17101.0,32.593,32.6086,32.5773,32.5773,17101.0
2015-10-30 12:00:00,41.59,41.59,41.52,41.54,38252.0,32.5773,32.5773,32.5225,32.5381,38252.0
2015-10-30 12:05:00,41.55,41.56,41.52,41.53,20543.0,32.546,32.5538,32.5225,32.5303,20543.0
2015-10-30 12:10:00,41.53,41.56,41.5,41.5,35275.0,32.5303,32.5538,32.5068,32.5068,35275.0
2015-10-30 12:15:00,41.5,41.54,41.49,41.54,29514.0,32.5068,32.5381,32.499,32.5381,29514.0
2015-10-30 12:20:00,41.54,41.57,41.51,41.51,32358.0,32.5381,32.5616,32.5146,32.5146,32358.0
2015-10-30 12:25:00,41.51,41.55,41.5,41.54,67711.0,32.5146,32.546,32.5068,32.5381,67711.0
2015-10-30 12:30:00,41.54,41.6,41.53,41.6,38646.0,32.5381,32.5851,32.5303,32.5851,38646.0
2015-10-30 12:35:00,41.59,41.61,41.57,41.57,18786.0,32.5773,32.593,32.5616,32.5616,18786.0
2015-10-30 12:40:00,41.57,41.6,41.57,41.6,32104.0,32.5616,32.5851,32.5616,32.5851,32104.0
2015-10-30 12:45:00,41.6,41.62,41.59,41.59,21533.0,32.5851,32.6008,32.5773,32.5773,21533.0
2015-10-30 12:50:00,41.59,41.63,41.59,41.62,37427.0,32.5773,32.6086,32.5773,32.6008,37427.0
2015-10-30 12:55:00,41.62,41.66,41.59,41.6,34355.0,32.6008,32.6321,32.5773,32.5851,34355.0
2015-10-30 13:00:00,41.61,41.63,41.57,41.59,37948.0,32.593,32.6086,32.5616,32.5773,37948.0
2015-10-30 13:05:00,41.59,41.59,41.54,41.54,15336.0,32.5773,32.5773,32.5381,32.5381,15336.0
2015-10-30 13:10:00,41.54,41.55,41.49,41.5,120842.0,32.5381,32.546,32.499,32.5068,120842.0
2015-10-30 13:15:00,41.49,41.52,41.48,41.5,85585.0,32.499,32.5225,32.4911,32.5068,85585.0
2015-10-30 13:20:00,41.5,41.54,41.49,41.53,39544.0,32.5068,32.5381,32.499,32.5303,39544.0
2015-10-30 13:25:00,41.52,41.52,41.48,41.49,29448.0,32.5225,32.5225,32.4911,32.499,29448.0
2015-10-30 13:30:00,41.49,41.5,41.43,41.49,46594.0,32.499,32.5068,32.452,32.499,46594.0
2015-10-30 13:35:00,41.49,41.5,41.48,41.48,15814.0,32.499,32.5068,32.4911,32.4911,15814.0
2015-10-30 13:40:00,41.48,41.51,41.48,41.48,34543.0,32.4911,32.5146,32.4911,32.4911,34543.0
2015-10-30 13:45:00,41.48,41.55,41.46,41.54,51623.0,32.4911,32.546,32.4755,32.5381,51623.0
2015-10-30 13:50:00,41.54,41.54,41.51,41.51,18749.0,32.5381,32.5381,32.5146,32.5146,18749.0
2015-10-30 13:55:00,41.51,41.53,41.49,41.52,39154.0,32.5146,32.5303,32.499,32.5225,39154.0
2015-10-30 14:00:00,41.53,41.54,41.49,41.53,41741.0,32.5303,32.5381,32.499,32.5303,41741.0
2015-10-30 14:05:00,41.54,41.59,41.51,41.52,73665.0,32.5381,32.5773,32.5146,32.5225,73665.0
2015-10-30 14:10:00,41.51,41.52,41.47,41.5,54747.0,32.5146,32.5225,32.4833,32.5068,54747.0
2015-10-30 14:15:00,41.5,41.5,41.48,41.5,23461.0,32.5068,32.5068,32.4911,32.5068,23461.0
2015-10-30 14:20:00,41.49,41.49,41.43,41.44,24853.0,32.499,32.499,32.452,32.4598,24853.0
2015-10-30 14:25:00,41.44,41.45,41.42,41.44,34527.0,32.4598,32.4676,32.4441,32.4598,34527.0
2015-10-30 14:30:00,41.43,41.45,41.43,41.43,30502.0,32.452,32.4676,32.452,32.452,30502.0
2015-10-30 14:35:00,41.43,41.44,41.41,41.43,49748.0,32.452,32.4598,32.4363,32.452,49748.0
2015-10-30 14:40:00,41.43,41.46,41.42,41.46,32346.0,32.452,32.4755,32.4441,32.4755,32346.0
2015-10-30 14:45:00,41.46,41.49,41.45,41.47,36510.0,32.4755,32.499,32.4676,32.4833,36510.0
2015-10-30 14:50:00,41.47,41.49,41.47,41.48,22127.0,32.4833,32.499,32.4833,32.4911,22127.0
2015-10-30 14:55:00,41.49,41.49,41.46,41.48,32411.0,32.499,32.499,32.4755,32.4911,32411.0
2015-10-30 15:00:00,41.47,41.48,41.42,41.42,48918.0,32.4833,32.4911,32.4441,32.4441,48918.0
2015-10-30 15:05:00,41.43,41.43,41.4,41.41,57066.0,32.452,32.452,32.4285,32.4363,57066.0
2015-10-30 15:10:00,41.4,41.41,41.36,41.36,45402.0,32.4285,32.4363,32.3971,32.3971,45402.0
2015-10-30 15:15:00,41.36,41.4,41.36,41.4,49900.0,32.3971,32.4285,32.3971,32.4285,49900.0
2015-10-30 15:20:00,41.4,41.4,41.35,41.35,54716.0,32.4285,32.4285,32.3893,32.3893,54716.0
2015-10-30 15:25:00,41.35,41.36,41.33,41.34,58852.0,32.3893,32.3971,32.3736,32.3815,58852.0
2015-10-30 15:30:00,41.34,41.45,41.33,41.44,134957.0,32.3815,32.4676,32.3736,32.4598,134957.0
2015-10-30 15:35:00,41.44,41.44,41.37,41.38,82446.0,32.4598,32.4598,32.405,32.4128,82446.0
2015-10-30 15:40:00,41.37,41.39,41.33,41.34,68697.0,32.405,32.4206,32.3736,32.3815,68697.0
2015-10-30 15:45:00,41.34,41.39,41.31,41.37,112888.0,32.3815,32.4206,32.358,32.405,112888.0
2015-10-30 15:50:00,41.38,41.39,41.35,41.38,169407.0,32.4128,32.4206,32.3893,32.4128,169407.0
2015-10-30 15:55:00,41.38,41.38,41.25,41.25,406288.0,32.4128,32.4128,32.311,32.311,406288.0
2015-11-02 09:30:00,40.98,41.19,40.68,40.83,129296.0,32.0995,32.264,31.8645,31.982,129296.0
2015-11-02 09:35:00,40.85,41.15,40.76,41.02,57599.0,31.9976,32.2326,31.9272,32.1308,57599.0
2015-11-02 09:40:00,41.03,41.13,41.01,41.13,67101.0,32.1386,32.217,32.123,32.217,67101.0
2015-11-02 09:45:00,41.11,41.12,40.74,40.87,93176.0,32.2013,32.2091,31.9115,32.0133,93176.0
2015-11-02 09:50:00,40.87,40.97,40.83,40.85,71586.0,32.0133,32.0916,31.982,31.9976,71586.0
2015-11-02 09:55:00,40.86,40.89,40.62,40.65,98719.0,32.0055,32.029,31.8175,31.841,98719.0
2015-11-02 10:00:00,40.65,40.84,40.56,40.82,79950.0,31.841,31.9898,31.7705,31.9741,79950.0
2015-11-02 10:05:00,40.83,40.83,40.55,40.57,84957.0,31.982,31.982,31.7627,31.7783,84957.0
2015-11-02 10:10:00,40.57,40.62,40.54,40.59,76535.0,31.7783,31.8175,31.7548,31.794,76535.0
2015-11-02 10:15:00,40.59,40.6,40.36,40.38,132674.0,31.794,31.8018,31.6138,31.6295,132674.0
2015-11-02 10:20:00,40.38,40.39,40.29,40.38,107422.0,31.6295,31.6373,31.559,31.6295,107422.0
2015-11-02 10:25:00,40.36,40.37,40.2,40.24,168112.0,31.6138,31.6217,31.4885,31.5198,168112.0
2015-11-02 10:30:00,40.25,40.35,40.21,40.3,127445.0,31.5277,31.606,31.4963,31.5668,127445.0
2015-11-02 10:35:00,40.3,40.32,40.23,40.29,98804.0,31.5668,31.5825,31.512,31.559,98804.0
2015-11-02 10:40:00,40.29,40.54,40.29,40.48,105715.0,31.559,31.7548,31.559,31.7078,105715.0
2015-11-02 10:45:00,40.49,40.56,40.49,40.56,59645.0,31.7157,31.7705,31.7157,31.7705,59645.0
2015-11-02 10:50:00,40.56,40.63,40.56,40.61,76296.0,31.7705,31.8253,31.7705,31.8097,76296.0
2015-11-02 10:55:00,40.62,40.62,40.5,40.51,55633.0,31.8175,31.8175,31.7235,31.7313,55633.0
2015-11-02 11:00:00,40.51,40.54,40.5,40.53,53126.0,31.7313,31.7548,31.7235,31.747,53126.0
2015-11-02 11:05:00,40.52,40.58,40.52,40.53,89554.0,31.7392,31.7862,31.7392,31.747,89554.0
2015-11-02 11:10:00,40.54,40.54,40.38,40.41,86544.0,31.7548,31.7548,31.6295,31.653,86544.0
2015-11-02 11:15:00,40.41,40.48,40.41,40.44,51846.0,31.653,31.7078,31.653,31.6765,51846.0
2015-11-02 11:20:00,40.44,40.44,40.37,40.39,69505.0,31.6765,31.6765,31.6217,31.6373,69505.0
2015-11-02 11:25:00,40.4,40.47,40.37,40.43,69631.0,31.6452,31.7,31.6217,31.6687,69631.0
2015-11-02 11:30:00,40.43,40.49,40.42,40.47,35739.0,31.6687,31.7157,31.6608,31.7,35739.0
2015-11-02 11:35:00,40.46,40.65,40.46,40.64,74466.0,31.6922,31.841,31.6922,31.8332,74466.0
2015-11-02 11:40:00,40.65,40.69,40.64,40.67,56471.0,31.841,31.8723,31.8332,31.8567,56471.0
2015-11-02 11:45:00,40.67,40.7,40.65,40.68,41892.0,31.8567,31.8802,31.841,31.8645,41892.0
2015-11-02 11:50:00,40.68,40.75,40.68,40.74,33777.0,31.8645,31.9193,31.8645,31.9115,33777.0
2015-11-02 11:55:00,40.75,40.76,40.72,40.75,44347.0,31.9193,31.9272,31.8958,31.9193,44347.0
2015-11-02 12:00:00,40.75,40.76,40.7,40.7,35089.0,31.9193,31.9272,31.8802,31.8802,35089.0
2015-11-02 12:05:00,40.71,40.71,40.65,40.7,42002.0,31.888,31.888,31.841,31.8802,42002.0
2015-11-02 12:10:00,40.7,40.71,40.67,40.68,25110.0,31.8802,31.888,31.8567,31.8645,25110.0
2015-11-02 12:15:00,40.68,40.7,40.65,40.7,36995.0,31.8645,31.8802,31.841,31.8802,36995.0
2015-11-02 12:20:00,40.69,40.69,40.65,40.66,17400.0,31.8723,31.8723,31.841,31.8488,17400.0
2015-11-02 12:25:00,40.66,40.71,40.65,40.7,35718.0,31.8488,31.888,31.841,31.8802,35718.0
2015-11-02 12:30:00,40.7,40.7,40.65,40.66,26779.0,31.8802,31.8802,31.841,31.8488,26779.0
2015-11-02 12:35:00,40.66,40.69,40.65,40.69,30776.0,31.8488,31.8723,31.841,31.8723,30776.0
2015-11-02 12:40:00,40.7,40.7,40.69,40.69,29377.0,31.8802,31.8802,31.8723,31.8723,29377.0
2015-11-02 12:45:00,40.7,40.72,40.69,40.71,31748.0,31.8802,31.8958,31.8723,31.888,31748.0
2015-11-02 12:50:00,40.72,40.75,40.7,40.7,39619.0,31.8958,31.9193,31.8802,31.8802,39619.0
2015-11-02 12:55:00,40.7,40.73,40.68,40.68,30647.0,31.8802,31.9037,31.8645,31.8645,30647.0
2015-11-02 13:00:00,40.69,40.72,40.68,40.7,24735.0,31.8723,31.8958,31.8645,31.8802,24735.0
2015-11-02 13:05:00,40.71,40.77,40.7,40.73,52631.0,31.888,31.935,31.8802,31.9037,52631.0
2015-11-02 13:10:00,40.74,40.78,40.73,40.77,19115.0,31.9115,31.9428,31.9037,31.935,19115.0
2015-11-02 13:15:00,40.77,40.79,40.72,40.73,48714.0,31.935,31.9506,31.8958,31.9037,48714.0
2015-11-02 13:20:00,40.72,40.74,40.68,40.69,68477.0,31.8958,31.9115,31.8645,31.8723,68477.0
2015-11-02 13:25:00,40.68,40.69,40.68,40.68,11545.0,31.8645,31.8723,31.8645,31.8645,11545.0
2015-11-02 13:30:00,40.69,40.75,40.68,40.74,71018.0,31.8723,31.9193,31.8645,31.9115,71018.0
2015-11-02 13:35:00,40.74,40.82,40.73,40.79,44403.0,31.9115,31.9741,31.9037,31.9506,44403.0
2015-11-02 13:40:00,40.78,40.79,40.76,40.77,17874.0,31.9428,31.9506,31.9272,31.935,17874.0
2015-11-02 13:45:00,40.76,40.85,40.75,40.85,71995.0,31.9272,31.9976,31.9193,31.9976,71995.0
2015-11-02 13:50:00,40.85,40.94,40.84,40.93,40335.0,31.9976,32.0681,31.9898,32.0603,40335.0
2015-11-02 13:55:00,40.93,40.93,40.84,40.85,26961.0,32.0603,32.0603,31.9898,31.9976,26961.0
2015-11-02 14:00:00,40.85,40.87,40.82,40.82,30399.0,31.9976,32.0133,31.9741,31.9741,30399.0
2015-11-02 14:05:00,40.82,40.86,40.82,40.86,31965.0,31.9741,32.0055,31.9741,32.0055,31965.0
2015-11-02 14:10:00,40.86,40.89,40.85,40.89,21806.0,32.0055,32.029,31.9976,32.029,21806.0
2015-11-02 14:15:00,40.89,40.93,40.85,40.93,74840.0,32.029,32.0603,31.9976,32.0603,74840.0
2015-11-02 14:20:00,40.93,40.95,40.92,40.95,19368.0,32.0603,32.076,32.0525,32.076,19368.0
2015-11-02 14:25:00,40.95,40.95,40.86,40.86,42700.0,32.076,32.076,32.0055,32.0055,42700.0
2015-11-02 14:30:00,40.87,40.89,40.85,40.88,36168.0,32.0133,32.029,31.9976,32.0211,36168.0
2015-11-02 14:35:00,40.88,40.9,40.87,40.89,35952.0,32.0211,32.0368,32.0133,32.029,35952.0
2015-11-02 14:40:00,40.9,40.92,40.87,40.88,44994.0,32.0368,32.0525,32.0133,32.0211,44994.0
2015-11-02 14:45:00,40.87,40.88,40.85,40.85,29721.0,32.0133,32.0211,31.9976,31.9976,29721.0
2015-11-02 14:50:00,40.85,40.93,40.85,40.92,64642.0,31.9976,32.0603,31.9976,32.0525,64642.0
2015-11-02 14:55:00,40.93,41.04,40.92,40.98,98362.0,32.0603,32.1465,32.0525,32.0995,98362.0
2015-11-02 15:00:00,40.97,41.11,40.95,41.11,63555.0,32.0916,32.2013,32.076,32.2013,63555.0
2015-11-02 15:05:00,41.11,41.15,41.08,41.09,80089.0,32.2013,32.2326,32.1778,32.1856,80089.0
2015-11-02 15:10:00,41.09,41.21,41.09,41.2,56760.0,32.1856,32.2796,32.1856,32.2718,56760.0
2015-11-02 15:15:00,41.2,41.2,41.12,41.2,103452.0,32.2718,32.2718,32.2091,32.2718,103452.0
2015-11-02 15:20:00,41.2,41.2,41.07,41.14,155526.0,32.2718,32.2718,32.17,32.2248,155526.0
2015-11-02 15:25:00,41.14,41.16,41.1,41.13,102213.0,32.2248,32.2405,32.1935,32.217,102213.0
2015-11-02 15:30:00,41.13,41.14,41.07,41.12,94983.0,32.217,32.2248,32.17,32.2091,94983.0
2015-11-02 15:35:00,41.11,41.12,41.08,41.08,96406.0,32.2013,32.2091,32.1778,32.1778,96406.0
2015-11-02 15:40:00,41.09,41.17,41.08,41.13,142278.0,32.1856,32.2483,32.1778,32.217,142278.0
2015-11-02 15:45:00,41.13,41.14,40.99,41.0,247833.0,32.217,32.2248,32.1073,32.1151,247833.0
2015-11-02 15:50:00,41.0,41.07,40.99,41.07,168148.0,32.1151,32.17,32.1073,32.17,168148.0
2015-11-02 15:55:00,41.07,41.1,41.01,41.04,362131.0,32.17,32.1935,32.123,32.1465,362131.0
2015-11-03 09:30:00,40.88,41.0,40.67,40.8,131925.0,32.0211,32.1151,31.8567,31.9585,131925.0
2015-11-03 09:35:00,40.8,40.83,40.7,40.73,46415.0,31.9585,31.982,31.8802,31.9037,46415.0
2015-11-03 09:40:00,40.74,40.88,40.74,40.83,34494.0,31.9115,32.0211,31.9115,31.982,34494.0
2015-11-03 09:45:00,40.83,40.83,40.56,40.56,61153.0,31.982,31.982,31.7705,31.7705,61153.0
2015-11-03 09:50:00,40.57,40.61,40.55,40.59,35805.0,31.7783,31.8097,31.7627,31.794,35805.0
2015-11-03 09:55:00,40.58,40.68,40.57,40.67,33986.0,31.7862,31.8645,31.7783,31.8567,33986.0
2015-11-03 10:00:00,40.67,40.81,40.67,40.75,49436.0,31.8567,31.9663,31.8567,31.9193,49436.0
2015-11-03 10:05:00,40.75,40.89,40.75,40.88,38275.0,31.9193,32.029,31.9193,32.0211,38275.0
2015-11-03 10:10:00,40.88,40.88,40.74,40.74,48442.0,32.0211,32.0211,31.9115,31.9115,48442.0
2015-11-03 10:15:00,40.74,40.8,40.71,40.72,50865.0,31.9115,31.9585,31.888,31.8958,50865.0
2015-11-03 10:20:00,40.71,40.85,40.7,40.77,42784.0,31.888,31.9976,31.8802,31.935,42784.0
2015-11-03 10:25:00,40.77,40.78,40.72,40.72,37818.0,31.935,31.9428,31.8958,31.8958,37818.0
2015-11-03 10:30:00,40.72,40.75,40.71,40.72,53012.0,31.8958,31.9193,31.888,31.8958,53012.0
2015-11-03 10:35:00,40.72,40.73,40.66,40.73,33540.0,31.8958,31.9037,31.8488,31.9037,33540.0
2015-11-03 10:40:00,40.73,40.73,40.7,40.72,41695.0,31.9037,31.9037,31.8802,31.8958,41695.0
2015-11-03 10:45:00,40.72,40.72,40.65,40.65,71526.0,31.8958,31.8958,31.841,31.841,71526.0
2015-11-03 10:50:00,40.65,40.68,40.64,40.66,32293.0,31.841,31.8645,31.8332,31.8488,32293.0
2015-11-03 10:55:00,40.66,40.74,40.66,40.74,29661.0,31.8488,31.9115,31.8488,31.9115,29661.0
2015-11-03 11:00:00,40.74,40.75,40.69,40.72,65105.0,31.9115,31.9193,31.8723,31.8958,65105.0
2015-11-03 11:05:00,40.73,40.75,40.72,40.74,17884.0,31.9037,31.9193,31.8958,31.9115,17884.0
2015-11-03 11:10:00,40.74,40.76,40.71,40.71,47634.0,31.9115,31.9272,31.888,31.888,47634.0
2015-11-03 11:15:00,40.71,40.72,40.65,40.66,22442.0,31.888,31.8958,31.841,31.8488,22442.0
2015-11-03 11:20:00,40.66,40.66,40.56,40.57,33680.0,31.8488,31.8488,31.7705,31.7783,33680.0
2015-11-03 11:25:00,40.57,40.64,40.56,40.63,70763.0,31.7783,31.8332,31.7705,31.8253,70763.0
2015-11-03 11:30:00,40.63,40.71,40.62,40.71,21851.0,31.8253,31.888,31.8175,31.888,21851.0
2015-11-03 11:35:00,40.71,40.75,40.71,40.73,41045.0,31.888,31.9193,31.888,31.9037,41045.0
2015-11-03 11:40:00,40.74,40.77,40.7,40.71,42588.0,31.9115,31.935,31.8802,31.888,42588.0
2015-11-03 11:45:00,40.71,40.77,40.71,40.77,13743.0,31.888,31.935,31.888,31.935,13743.0
2015-11-03 11:50:00,40.76,40.79,40.76,40.79,18754.0,31.9272,31.9506,31.9272,31.9506,18754.0
2015-11-03 11:55:00,40.78,40.79,40.76,40.77,17869.0,31.9428,31.9506,31.9272,31.935,17869.0
2015-11-03 12:00:00,40.77,40.83,40.75,40.83,15471.0,31.935,31.982,31.9193,31.982,15471.0
2015-11-03 12:05:00,40.82,40.83,40.77,40.8,24354.0,31.9741,31.982,31.935,31.9585,24354.0
2015-11-03 12:10:00,40.8,40.8,40.74,40.75,17204.0,31.9585,31.9585,31.9115,31.9193,17204.0
2015-11-03 12:15:00,40.75,40.76,40.71,40.71,22559.0,31.9193,31.9272,31.888,31.888,22559.0
2015-11-03 12:20:00,40.71,40.74,40.71,40.74,10405.0,31.888,31.9115,31.888,31.9115,10405.0
2015-11-03 12:25:00,40.74,40.78,40.73,40.77,13279.0,31.9115,31.9428,31.9037,31.935,13279.0
2015-11-03 12:30:00,40.78,40.82,40.76,40.8,62574.0,31.9428,31.9741,31.9272,31.9585,62574.0
2015-11-03 12:35:00,40.81,40.81,40.73,40.73,16951.0,31.9663,31.9663,31.9037,31.9037,16951.0
2015-11-03 12:40:00,40.74,40.76,40.73,40.75,16877.0,31.9115,31.9272,31.9037,31.9193,16877.0
2015-11-03 12:45:00,40.74,40.77,40.74,40.77,11507.0,31.9115,31.935,31.9115,31.935,11507.0
2015-11-03 12:50:00,40.77,40.8,40.77,40.79,15570.0,31.935,31.9585,31.935,31.9506,15570.0
2015-11-03 12:55:00,40.79,40.79,40.76,40.76,9252.0,31.9506,31.9506,31.9272,31.9272,9252.0
2015-11-03 13:00:00,40.76,40.84,40.76,40.84,14941.0,31.9272,31.9898,31.9272,31.9898,14941.0
2015-11-03 13:05:00,40.84,40.86,40.82,40.83,22720.0,31.9898,32.0055,31.9741,31.982,22720.0
2015-11-03 13:10:00,40.82,40.83,40.8,40.83,14542.0,31.9741,31.982,31.9585,31.982,14542.0
2015-11-03 13:15:00,40.82,40.82,40.79,40.81,9849.0,31.9741,31.9741,31.9506,31.9663,9849.0
2015-11-03 13:20:00,40.81,40.83,40.79,40.79,39983.0,31.9663,31.982,31.9506,31.9506,39983.0
2015-11-03 13:25:00,40.79,40.79,40.75,40.75,18556.0,31.9506,31.9506,31.9193,31.9193,18556.0
2015-11-03 13:30:00,40.75,40.81,40.73,40.81,30360.0,31.9193,31.9663,31.9037,31.9663,30360.0
2015-11-03 13:35:00,40.81,40.84,40.8,40.84,17238.0,31.9663,31.9898,31.9585,31.9898,17238.0
2015-11-03 13:40:00,40.84,40.86,40.82,40.83,18092.0,31.9898,32.0055,31.9741,31.982,18092.0
2015-11-03 13:45:00,40.82,40.82,40.8,40.81,15735.0,31.9741,31.9741,31.9585,31.9663,15735.0
2015-11-03 13:50:00,40.82,40.86,40.81,40.85,16429.0,31.9741,32.0055,31.9663,31.9976,16429.0
2015-11-03 13:55:00,40.84,40.85,40.8,40.82,41058.0,31.9898,31.9976,31.9585,31.9741,41058.0
2015-11-03 14:00:00,40.82,40.9,40.81,40.9,41842.0,31.9741,32.0368,31.9663,32.0368,41842.0
2015-11-03 14:05:00,40.9,40.94,40.88,40.94,37402.0,32.0368,32.0681,32.0211,32.0681,37402.0
2015-11-03 14:10:00,40.93,40.96,40.93,40.96,16290.0,32.0603,32.0838,32.0603,32.0838,16290.0
2015-11-03 14:15:00,40.96,40.96,40.88,40.89,36390.0,32.0838,32.0838,32.0211,32.029,36390.0
2015-11-03 14:20:00,40.88,40.9,40.87,40.9,25683.0,32.0211,32.0368,32.0133,32.0368,25683.0
2015-11-03 14:25:00,40.9,40.95,40.89,40.95,16706.0,32.0368,32.076,32.029,32.076,16706.0
2015-11-03 14:30:00,40.95,40.97,40.93,40.93,34553.0,32.076,32.0916,32.0603,32.0603,34553.0
2015-11-03 14:35:00,40.93,40.97,40.93,40.96,68733.0,32.0603,32.0916,32.0603,32.0838,68733.0
2015-11-03 14:40:00,40.96,40.96,40.91,40.91,27377.0,32.0838,32.0838,32.0446,32.0446,27377.0
2015-11-03 14:45:00,40.91,40.98,40.9,40.98,49089.0,32.0446,32.0995,32.0368,32.0995,49089.0
2015-11-03 14:50:00,40.99,41.01,40.97,40.99,43788.0,32.1073,32.123,32.0916,32.1073,43788.0
2015-11-03 14:55:00,40.98,40.99,40.96,40.97,34791.0,32.0995,32.1073,32.0838,32.0916,34791.0
2015-11-03 15:00:00,40.97,40.97,40.92,40.92,32901.0,32.0916,32.0916,32.0525,32.0525,32901.0
2015-11-03 15:05:00,40.93,40.94,40.87,40.9,76584.0,32.0603,32.0681,32.0133,32.0368,76584.0
2015-11-03 15:10:00,40.9,40.93,40.86,40.93,52534.0,32.0368,32.0603,32.0055,32.0603,52534.0
2015-11-03 15:15:00,40.93,40.94,40.89,40.92,40004.0,32.0603,32.0681,32.029,32.0525,40004.0
2015-11-03 15:20:00,40.92,40.95,40.91,40.91,46744.0,32.0525,32.076,32.0446,32.0446,46744.0
2015-11-03 15:25:00,40.9,40.91,40.89,40.89,34043.0,32.0368,32.0446,32.029,32.029,34043.0
2015-11-03 15:30:00,40.9,40.91,40.86,40.87,46781.0,32.0368,32.0446,32.0055,32.0133,46781.0
2015-11-03 15:35:00,40.86,40.92,40.85,40.92,46877.0,32.0055,32.0525,31.9976,32.0525,46877.0
2015-11-03 15:40:00,40.92,40.93,40.85,40.91,85281.0,32.0525,32.0603,31.9976,32.0446,85281.0
2015-11-03 15:45:00,40.91,40.91,40.82,40.84,117146.0,32.0446,32.0446,31.9741,31.9898,117146.0
2015-11-03 15:50:00,40.84,40.9,40.84,40.86,135871.0,31.9898,32.0368,31.9898,32.0055,135871.0
2015-11-03 15:55:00,40.86,40.96,40.84,40.95,405612.0,32.0055,32.0838,31.9898,32.076,405612.0
2015-11-04 09:30:00,41.24,41.47,41.17,41.33,151295.0,32.3031,32.4833,32.2483,32.3736,151295.0
2015-11-04 09:35:00,41.31,41.4,41.27,41.35,52101.0,32.358,32.4285,32.3266,32.3893,52101.0
2015-11-04 09:40:00,41.35,41.35,41.24,41.25,30681.0,32.3893,32.3893,32.3031,32.311,30681.0
2015-11-04 09:45:00,41.25,41.26,41.19,41.21,30363.0,32.311,32.3188,32.264,32.2796,30363.0
2015-11-04 09:50:00,41.22,41.22,41.1,41.12,25285.0,32.2875,32.2875,32.1935,32.2091,25285.0
2015-11-04 09:55:00,41.12,41.15,41.09,41.1,25035.0,32.2091,32.2326,32.1856,32.1935,25035.0
2015-11-04 10:00:00,41.11,41.13,41.05,41.13,35285.0,32.2013,32.217,32.1543,32.217,35285.0
2015-11-04 10:05:00,41.13,41.14,41.06,41.09,24237.0,32.217,32.2248,32.1621,32.1856,24237.0
2015-11-04 10:10:00,41.09,41.13,41.02,41.03,74771.0,32.1856,32.217,32.1308,32.1386,74771.0
2015-11-04 10:15:00,41.02,41.02,40.99,41.01,32409.0,32.1308,32.1308,32.1073,32.123,32409.0
2015-11-04 10:20:00,41.0,41.0,40.94,40.94,29424.0,32.1151,32.1151,32.0681,32.0681,29424.0
2015-11-04 10:25:00,40.95,41.0,40.83,40.88,103808.0,32.076,32.1151,31.982,32.0211,103808.0
2015-11-04 10:30:00,40.88,40.93,40.85,40.91,62939.0,32.0211,32.0603,31.9976,32.0446,62939.0
2015-11-04 10:35:00,40.9,40.9,40.81,40.85,49819.0,32.0368,32.0368,31.9663,31.9976,49819.0
2015-11-04 10:40:00,40.84,40.9,40.81,40.82,51261.0,31.9898,32.0368,31.9663,31.9741,51261.0
2015-11-04 10:45:00,40.82,40.89,40.81,40.89,128921.0,31.9741,32.029,31.9663,32.029,128921.0
2015-11-04 10:50:00,40.89,40.91,40.85,40.85,20260.0,32.029,32.0446,31.9976,31.9976,20260.0
2015-11-04 10:55:00,40.85,40.9,40.83,40.87,28915.0,31.9976,32.0368,31.982,32.0133,28915.0
2015-11-04 11:00:00,40.87,40.87,40.84,40.87,22454.0,32.0133,32.0133,31.9898,32.0133,22454.0
2015-11-04 11:05:00,40.86,40.86,40.77,40.79,35117.0,32.0055,32.0055,31.935,31.9506,35117.0
2015-11-04 11:10:00,40.79,40.81,40.74,40.76,26184.0,31.9506,31.9663,31.9115,31.9272,26184.0
2015-11-04 11:15:00,40.76,40.81,40.75,40.78,27351.0,31.9272,31.9663,31.9193,31.9428,27351.0
2015-11-04 11:20:00,40.78,40.78,40.73,40.74,38797.0,31.9428,31.9428,31.9037,31.9115,38797.0
2015-11-04 11:25:00,40.74,40.76,40.71,40.73,21772.0,31.9115,31.9272,31.888,31.9037,21772.0
2015-11-04 11:30:00,40.73,40.76,40.72,40.73,23154.0,31.9037,31.9272,31.8958,31.9037,23154.0
2015-11-04 11:35:00,40.73,40.75,40.7,40.75,20179.0,31.9037,31.9193,31.8802,31.9193,20179.0
2015-11-04 11:40:00,40.75,40.75,40.72,40.74,37882.0,31.9193,31.9193,31.8958,31.9115,37882.0
2015-11-04 11:45:00,40.74,40.74,40.7,40.72,18632.0,31.9115,31.9115,31.8802,31.8958,18632.0
2015-11-04 11:50:00,40.73,40.73,40.7,40.72,15778.0,31.9037,31.9037,31.8802,31.8958,15778.0
2015-11-04 11:55:00,40.71,40.71,40.69,40.71,20290.0,31.888,31.888,31.8723,31.888,20290.0
2015-11-04 12:00:00,40.71,40.74,40.7,40.71,21461.0,31.888,31.9115,31.8802,31.888,21461.0
2015-11-04 12:05:00,40.71,40.75,40.69,40.75,24182.0,31.888,31.9193,31.8723,31.9193,24182.0
2015-11-04 12:10:00,40.75,40.77,40.74,40.76,12016.0,31.9193,31.935,31.9115,31.9272,12016.0
2015-11-04 12:15:00,40.75,40.76,40.72,40.75,23212.0,31.9193,31.9272,31.8958,31.9193,23212.0
2015-11-04 12:20:00,40.75,40.75,40.71,40.72,12678.0,31.9193,31.9193,31.888,31.8958,12678.0
2015-11-04 12:25:00,40.72,40.73,40.71,40.73,15662.0,31.8958,31.9037,31.888,31.9037,15662.0
2015-11-04 12:30:00,40.72,40.76,40.68,40.7,37829.0,31.8958,31.9272,31.8645,31.8802,37829.0
2015-11-04 12:35:00,40.71,40.71,40.68,40.69,18075.0,31.888,31.888,31.8645,31.8723,18075.0
2015-11-04 12:40:00,40.69,40.7,40.66,40.67,21043.0,31.8723,31.8802,31.8488,31.8567,21043.0
2015-11-04 12:45:00,40.68,40.72,40.67,40.7,19934.0,31.8645,31.8958,31.8567,31.8802,19934.0
2015-11-04 12:50:00,40.7,40.73,40.7,40.72,17938.0,31.8802,31.9037,31.8802,31.8958,17938.0
2015-11-04 12:55:00,40.72,40.73,40.7,40.73,18616.0,31.8958,31.9037,31.8802,31.9037,18616.0
2015-11-04 13:00:00,40.73,40.73,40.65,40.67,30235.0,31.9037,31.9037,31.841,31.8567,30235.0
2015-11-04 13:05:00,40.66,40.69,40.66,40.68,22982.0,31.8488,31.8723,31.8488,31.8645,22982.0
2015-11-04 13:10:00,40.68,40.7,40.67,40.69,14981.0,31.8645,31.8802,31.8567,31.8723,14981.0
2015-11-04 13:15:00,40.69,40.69,40.65,40.65,15843.0,31.8723,31.8723,31.841,31.841,15843.0
2015-11-04 13:20:00,40.65,40.68,40.64,40.67,21745.0,31.841,31.8645,31.8332,31.8567,21745.0
2015-11-04 13:25:00,40.67,40.68,40.66,40.66,13787.0,31.8567,31.8645,31.8488,31.8488,13787.0
2015-11-04 13:30:00,40.66,40.68,40.65,40.68,37250.0,31.8488,31.8645,31.841,31.8645,37250.0
2015-11-04 13:35:00,40.68,40.68,40.67,40.68,7850.0,31.8645,31.8645,31.8567,31.8645,7850.0
2015-11-04 13:40:00,40.67,40.68,40.67,40.67,14650.0,31.8567,31.8645,31.8567,31.8567,14650.0
2015-11-04 13:45:00,40.67,40.7,40.66,40.7,43037.0,31.8567,31.8802,31.8488,31.8802,43037.0
2015-11-04 13:50:00,40.7,40.71,40.7,40.7,10392.0,31.8802,31.888,31.8802,31.8802,10392.0
2015-11-04 13:55:00,40.7,40.71,40.68,40.7,26180.0,31.8802,31.888,31.8645,31.8802,26180.0
2015-11-04 14:00:00,40.69,40.71,40.69,40.7,13507.0,31.8723,31.888,31.8723,31.8802,13507.0
2015-11-04 14:05:00,40.71,40.76,40.7,40.76,29383.0,31.888,31.9272,31.8802,31.9272,29383.0
2015-11-04 14:10:00,40.76,40.81,40.75,40.78,30494.0,31.9272,31.9663,31.9193,31.9428,30494.0
2015-11-04 14:15:00,40.79,40.8,40.77,40.77,26613.0,31.9506,31.9585,31.935,31.935,26613.0
2015-11-04 14:20:00,40.78,40.79,40.74,40.74,31570.0,31.9428,31.9506,31.9115,31.9115,31570.0
2015-11-04 14:25:00,40.74,40.76,40.73,40.75,27164.0,31.9115,31.9272,31.9037,31.9193,27164.0
2015-11-04 14:30:00,40.75,40.77,40.74,40.75,23815.0,31.9193,31.935,31.9115,31.9193,23815.0
2015-11-04 14:35:00,40.76,40.79,40.75,40.78,25282.0,31.9272,31.9506,31.9193,31.9428,25282.0
2015-11-04 14:40:00,40.78,40.78,40.74,40.74,48601.0,31.9428,31.9428,31.9115,31.9115,48601.0
2015-11-04 14:45:00,40.75,40.79,40.74,40.77,38777.0,31.9193,31.9506,31.9115,31.935,38777.0
2015-11-04 14:50:00,40.77,40.78,40.76,40.76,14280.0,31.935,31.9428,31.9272,31.9272,14280.0
2015-11-04 14:55:00,40.77,40.82,40.76,40.8,33865.0,31.935,31.9741,31.9272,31.9585,33865.0
2015-11-04 15:00:00,40.8,40.81,40.73,40.74,62692.0,31.9585,31.9663,31.9037,31.9115,62692.0
2015-11-04 15:05:00,40.73,40.76,40.73,40.75,41982.0,31.9037,31.9272,31.9037,31.9193,41982.0
2015-11-04 15:10:00,40.76,40.77,40.75,40.75,34209.0,31.9272,31.935,31.9193,31.9193,34209.0
2015-11-04 15:15:00,40.76,40.79,40.73,40.76,51327.0,31.9272,31.9506,31.9037,31.9272,51327.0
2015-11-04 15:20:00,40.76,40.81,40.76,40.8,40744.0,31.9272,31.9663,31.9272,31.9585,40744.0
2015-11-04 15:25:00,40.8,40.82,40.77,40.77,44853.0,31.9585,31.9741,31.935,31.935,44853.0
2015-11-04 15:30:00,40.78,40.79,40.75,40.77,68989.0,31.9428,31.9506,31.9193,31.935,68989.0
2015-11-04 15:35:00,40.76,40.79,40.74,40.78,74950.0,31.9272,31.9506,31.9115,31.9428,74950.0
2015-11-04 15:40:00,40.78,40.79,40.71,40.72,62444.0,31.9428,31.9506,31.888,31.8958,62444.0
2015-11-04 15:45:00,40.73,40.77,40.69,40.73,103495.0,31.9037,31.935,31.8723,31.9037,103495.0
2015-11-04 15:50:00,40.73,40.76,40.7,40.72,65501.0,31.9037,31.9272,31.8802,31.8958,65501.0
2015-11-04 15:55:00,40.72,40.79,40.71,40.78,202539.0,31.8958,31.9506,31.888,31.9428,202539.0
2015-11-05 09:30:00,40.79,40.87,40.69,40.77,76523.0,31.9506,32.0133,31.8723,31.935,76523.0
2015-11-05 09:35:00,40.81,40.86,40.74,40.84,27673.0,31.9663,32.0055,31.9115,31.9898,27673.0
2015-11-05 09:40:00,40.83,40.83,40.73,40.75,15887.0,31.982,31.982,31.9037,31.9193,15887.0
2015-11-05 09:45:00,40.77,40.8,40.76,40.77,12881.0,31.935,31.9585,31.9272,31.935,12881.0
2015-11-05 09:50:00,40.79,40.79,40.75,40.78,13362.0,31.9506,31.9506,31.9193,31.9428,13362.0
2015-11-05 09:55:00,40.78,40.85,40.78,40.85,26490.0,31.9428,31.9976,31.9428,31.9976,26490.0
2015-11-05 10:00:00,40.85,40.88,40.84,40.85,22294.0,31.9976,32.0211,31.9898,31.9976,22294.0
2015-11-05 10:05:00,40.86,40.88,40.83,40.83,28235.0,32.0055,32.0211,31.982,31.982,28235.0
2015-11-05 10:10:00,40.83,40.86,40.82,40.83,41847.0,31.982,32.0055,31.9741,31.982,41847.0
2015-11-05 10:15:00,40.83,40.86,40.83,40.86,30294.0,31.982,32.0055,31.982,32.0055,30294.0
2015-11-05 10:20:00,40.86,40.9,40.86,40.88,22642.0,32.0055,32.0368,32.0055,32.0211,22642.0
2015-11-05 10:25:00,40.88,40.88,40.8,40.8,41790.0,32.0211,32.0211,31.9585,31.9585,41790.0
2015-11-05 10:30:00,40.81,40.81,40.75,40.76,24446.0,31.9663,31.9663,31.9193,31.9272,24446.0
2015-11-05 10:35:00,40.75,40.79,40.75,40.77,20083.0,31.9193,31.9506,31.9193,31.935,20083.0
2015-11-05 10:40:00,40.76,40.78,40.72,40.77,23910.0,31.9272,31.9428,31.8958,31.935,23910.0
2015-11-05 10:45:00,40.76,40.81,40.75,40.75,18796.0,31.9272,31.9663,31.9193,31.9193,18796.0
2015-11-05 10:50:00,40.74,40.81,40.74,40.79,26649.0,31.9115,31.9663,31.9115,31.9506,26649.0
2015-11-05 10:55:00,40.79,40.79,40.74,40.75,13052.0,31.9506,31.9506,31.9115,31.9193,13052.0
2015-11-05 11:00:00,40.76,40.76,40.73,40.73,17674.0,31.9272,31.9272,31.9037,31.9037,17674.0
2015-11-05 11:05:00,40.72,40.72,40.67,40.68,21799.0,31.8958,31.8958,31.8567,31.8645,21799.0
2015-11-05 11:10:00,40.67,40.77,40.67,40.76,61962.0,31.8567,31.935,31.8567,31.9272,61962.0
2015-11-05 11:15:00,40.77,40.82,40.76,40.79,25991.0,31.935,31.9741,31.9272,31.9506,25991.0
2015-11-05 11:20:00,40.78,40.81,40.77,40.77,14498.0,31.9428,31.9663,31.935,31.935,14498.0
2015-11-05 11:25:00,40.78,40.82,40.76,40.76,24286.0,31.9428,31.9741,31.9272,31.9272,24286.0
2015-11-05 11:30:00,40.76,40.79,40.74,40.74,15149.0,31.9272,31.9506,31.9115,31.9115,15149.0
2015-11-05 11:35:00,40.74,40.79,40.71,40.71,51131.0,31.9115,31.9506,31.888,31.888,51131.0
2015-11-05 11:40:00,40.71,40.77,40.7,40.76,19761.0,31.888,31.935,31.8802,31.9272,19761.0
2015-11-05 11:45:00,40.76,40.83,40.76,40.78,22613.0,31.9272,31.982,31.9272,31.9428,22613.0
2015-11-05 11:50:00,40.78,40.83,40.78,40.83,12199.0,31.9428,31.982,31.9428,31.982,12199.0
2015-11-05 11:55:00,40.83,40.89,40.82,40.88,13817.0,31.982,32.029,31.9741,32.0211,13817.0
2015-11-05 12:00:00,40.89,40.94,40.89,40.91,42572.0,32.029,32.0681,32.029,32.0446,42572.0
2015-11-05 12:05:00,40.91,40.96,40.91,40.95,27171.0,32.0446,32.0838,32.0446,32.076,27171.0
2015-11-05 12:10:00,40.96,40.96,40.91,40.93,20344.0,32.0838,32.0838,32.0446,32.0603,20344.0
2015-11-05 12:15:00,40.94,40.96,40.91,40.91,24932.0,32.0681,32.0838,32.0446,32.0446,24932.0
2015-11-05 12:20:00,40.91,40.94,40.9,40.93,14397.0,32.0446,32.0681,32.0368,32.0603,14397.0
2015-11-05 12:25:00,40.93,40.93,40.92,40.92,33201.0,32.0603,32.0603,32.0525,32.0525,33201.0
2015-11-05 12:30:00,40.93,40.93,40.91,40.91,12200.0,32.0603,32.0603,32.0446,32.0446,12200.0
2015-11-05 12:35:00,40.91,40.93,40.91,40.92,16123.0,32.0446,32.0603,32.0446,32.0525,16123.0
2015-11-05 12:40:00,40.91,40.96,40.91,40.95,11482.0,32.0446,32.0838,32.0446,32.076,11482.0
2015-11-05 12:45:00,40.95,40.96,40.92,40.95,18285.0,32.076,32.0838,32.0525,32.076,18285.0
2015-11-05 12:50:00,40.94,40.96,40.92,40.96,13513.0,32.0681,32.0838,32.0525,32.0838,13513.0
2015-11-05 12:55:00,40.95,40.99,40.94,40.97,29873.0,32.076,32.1073,32.0681,32.0916,29873.0
2015-11-05 13:00:00,40.97,40.99,40.97,40.98,9217.0,32.0916,32.1073,32.0916,32.0995,9217.0
2015-11-05 13:05:00,40.97,40.99,40.96,40.97,12775.0,32.0916,32.1073,32.0838,32.0916,12775.0
2015-11-05 13:10:00,40.97,41.0,40.96,40.99,13064.0,32.0916,32.1151,32.0838,32.1073,13064.0
2015-11-05 13:15:00,40.99,41.02,40.98,40.99,25363.0,32.1073,32.1308,32.0995,32.1073,25363.0
2015-11-05 13:20:00,40.99,41.0,40.93,40.96,21853.0,32.1073,32.1151,32.0603,32.0838,21853.0
2015-11-05 13:25:00,40.95,40.97,40.95,40.95,17393.0,32.076,32.0916,32.076,32.076,17393.0
2015-11-05 13:30:00,40.96,41.0,40.95,41.0,11093.0,32.0838,32.1151,32.076,32.1151,11093.0
2015-11-05 13:35:00,40.99,41.03,40.99,41.02,22118.0,32.1073,32.1386,32.1073,32.1308,22118.0
2015-11-05 13:40:00,41.02,41.04,41.01,41.02,18353.0,32.1308,32.1465,32.123,32.1308,18353.0
2015-11-05 13:45:00,41.02,41.04,41.02,41.04,16569.0,32.1308,32.1465,32.1308,32.1465,16569.0
2015-11-05 13:50:00,41.04,41.06,41.02,41.05,19426.0,32.1465,32.1621,32.1308,32.1543,19426.0
2015-11-05 13:55:00,41.06,41.1,41.06,41.08,23009.0,32.1621,32.1935,32.1621,32.1778,23009.0
2015-11-05 14:00:00,41.08,41.08,41.02,41.02,36033.0,32.1778,32.1778,32.1308,32.1308,36033.0
2015-11-05 14:05:00,41.02,41.04,41.02,41.02,10415.0,32.1308,32.1465,32.1308,32.1308,10415.0
2015-11-05 14:10:00,41.02,41.02,41.0,41.0,8960.0,32.1308,32.1308,32.1151,32.1151,8960.0
2015-11-05 14:15:00,41.01,41.01,41.0,41.0,23715.0,32.123,32.123,32.1151,32.1151,23715.0
2015-11-05 14:20:00,41.0,41.01,40.96,40.99,31346.0,32.1151,32.123,32.0838,32.1073,31346.0
2015-11-05 14:25:00,40.99,40.99,40.96,40.96,19465.0,32.1073,32.1073,32.0838,32.0838,19465.0
2015-11-05 14:30:00,40.97,40.98,40.95,40.98,14491.0,32.0916,32.0995,32.076,32.0995,14491.0
2015-11-05 14:35:00,40.98,40.98,40.96,40.96,11106.0,32.0995,32.0995,32.0838,32.0838,11106.0
2015-11-05 14:40:00,40.96,41.04,40.96,41.02,24269.0,32.0838,32.1465,32.0838,32.1308,24269.0
2015-11-05 14:45:00,41.02,41.03,41.0,41.01,17682.0,32.1308,32.1386,32.1151,32.123,17682.0
2015-11-05 14:50:00,41.01,41.04,41.0,41.02,28365.0,32.123,32.1465,32.1151,32.1308,28365.0
2015-11-05 14:55:00,41.03,41.05,41.02,41.04,26896.0,32.1386,32.1543,32.1308,32.1465,26896.0
2015-11-05 15:00:00,41.04,41.04,41.01,41.01,18145.0,32.1465,32.1465,32.123,32.123,18145.0
2015-11-05 15:05:00,41.01,41.04,41.01,41.03,32473.0,32.123,32.1465,32.123,32.1386,32473.0
2015-11-05 15:10:00,41.04,41.05,41.01,41.01,30700.0,32.1465,32.1543,32.123,32.123,30700.0
2015-11-05 15:15:00,41.02,41.1,41.01,41.09,37342.0,32.1308,32.1935,32.123,32.1856,37342.0
2015-11-05 15:20:00,41.09,41.1,41.08,41.09,21445.0,32.1856,32.1935,32.1778,32.1856,21445.0
2015-11-05 15:25:00,41.09,41.12,41.09,41.11,36441.0,32.1856,32.2091,32.1856,32.2013,36441.0
2015-11-05 15:30:00,41.1,41.12,41.09,41.1,29571.0,32.1935,32.2091,32.1856,32.1935,29571.0
2015-11-05 15:35:00,41.11,41.11,41.08,41.1,36447.0,32.2013,32.2013,32.1778,32.1935,36447.0
2015-11-05 15:40:00,41.09,41.16,41.09,41.16,69504.0,32.1856,32.2405,32.1856,32.2405,69504.0
2015-11-05 15:45:00,41.16,41.16,41.04,41.08,62397.0,32.2405,32.2405,32.1465,32.1778,62397.0
2015-11-05 15:50:00,41.07,41.08,41.05,41.08,35951.0,32.17,32.1778,32.1543,32.1778,35951.0
2015-11-05 15:55:00,41.07,41.09,41.06,41.08,111344.0,32.17,32.1856,32.1621,32.1778,111344.0
2015-11-06 09:30:00,40.81,41.01,40.8,40.87,47045.0,31.9663,32.123,31.9585,32.0133,47045.0
2015-11-06 09:35:00,40.88,40.98,40.88,40.96,22705.0,32.0211,32.0995,32.0211,32.0838,22705.0
2015-11-06 09:40:00,40.95,40.96,40.87,40.88,27802.0,32.076,32.0838,32.0133,32.0211,27802.0
2015-11-06 09:45:00,40.86,40.9,40.83,40.88,22430.0,32.0055,32.0368,31.982,32.0211,22430.0
2015-11-06 09:50:00,40.89,40.89,40.78,40.78,28252.0,32.029,32.029,31.9428,31.9428,28252.0
2015-11-06 09:55:00,40.79,40.8,40.73,40.74,21437.0,31.9506,31.9585,31.9037,31.9115,21437.0
2015-11-06 10:00:00,40.73,40.77,40.68,40.68,28666.0,31.9037,31.935,31.8645,31.8645,28666.0
2015-11-06 10:05:00,40.68,40.72,40.66,40.72,25493.0,31.8645,31.8958,31.8488,31.8958,25493.0
2015-11-06 10:10:00,40.71,40.74,40.69,40.73,23260.0,31.888,31.9115,31.8723,31.9037,23260.0
2015-11-06 10:15:00,40.73,40.74,40.7,40.73,17404.0,31.9037,31.9115,31.8802,31.9037,17404.0
2015-11-06 10:20:00,40.73,40.79,40.72,40.75,23901.0,31.9037,31.9506,31.8958,31.9193,23901.0
2015-11-06 10:25:00,40.74,40.75,40.7,40.73,16288.0,31.9115,31.9193,31.8802,31.9037,16288.0
2015-11-06 10:30:00,40.73,40.78,40.72,40.78,22103.0,31.9037,31.9428,31.8958,31.9428,22103.0
2015-11-06 10:35:00,40.77,40.87,40.77,40.86,17173.0,31.935,32.0133,31.935,32.0055,17173.0
2015-11-06 10:40:00,40.87,40.91,40.83,40.84,37050.0,32.0133,32.0446,31.982,31.9898,37050.0
2015-11-06 10:45:00,40.84,40.86,40.82,40.82,17851.0,31.9898,32.0055,31.9741,31.9741,17851.0
2015-11-06 10:50:00,40.82,40.83,40.75,40.75,20363.0,31.9741,31.982,31.9193,31.9193,20363.0
2015-11-06 10:55:00,40.75,40.78,40.75,40.77,13593.0,31.9193,31.9428,31.9193,31.935,13593.0
2015-11-06 11:00:00,40.77,40.8,40.75,40.75,22125.0,31.935,31.9585,31.9193,31.9193,22125.0
2015-11-06 11:05:00,40.74,40.75,40.72,40.74,19535.0,31.9115,31.9193,31.8958,31.9115,19535.0
2015-11-06 11:10:00,40.74,40.76,40.72,40.75,26875.0,31.9115,31.9272,31.8958,31.9193,26875.0
2015-11-06 11:15:00,40.75,40.76,40.65,40.66,30377.0,31.9193,31.9272,31.841,31.8488,30377.0
2015-11-06 11:20:00,40.66,40.68,40.65,40.65,37220.0,31.8488,31.8645,31.841,31.841,37220.0
2015-11-06 11:25:00,40.66,40.72,40.65,40.7,25581.0,31.8488,31.8958,31.841,31.8802,25581.0
2015-11-06 11:30:00,40.7,40.7,40.66,40.67,26068.0,31.8802,31.8802,31.8488,31.8567,26068.0
2015-11-06 11:35:00,40.68,40.74,40.67,40.73,13051.0,31.8645,31.9115,31.8567,31.9037,13051.0
2015-11-06 11:40:00,40.74,40.74,40.71,40.74,19762.0,31.9115,31.9115,31.888,31.9115,19762.0
2015-11-06 11:45:00,40.74,40.8,40.73,40.78,44139.0,31.9115,31.9585,31.9037,31.9428,44139.0
2015-11-06 11:50:00,40.78,40.8,40.77,40.8,6940.0,31.9428,31.9585,31.935,31.9585,6940.0
2015-11-06 11:55:00,40.8,40.81,40.78,40.79,16834.0,31.9585,31.9663,31.9428,31.9506,16834.0
2015-11-06 12:00:00,40.78,40.8,40.76,40.77,15125.0,31.9428,31.9585,31.9272,31.935,15125.0
2015-11-06 12:05:00,40.78,40.8,40.77,40.78,9423.0,31.9428,31.9585,31.935,31.9428,9423.0
2015-11-06 12:10:00,40.77,40.82,40.77,40.77,16508.0,31.935,31.9741,31.935,31.935,16508.0
2015-11-06 12:15:00,40.78,40.84,40.78,40.81,57930.0,31.9428,31.9898,31.9428,31.9663,57930.0
2015-11-06 12:20:00,40.81,40.81,40.73,40.74,11991.0,31.9663,31.9663,31.9037,31.9115,11991.0
2015-11-06 12:25:00,40.74,40.75,40.7,40.72,21925.0,31.9115,31.9193,31.8802,31.8958,21925.0
2015-11-06 12:30:00,40.71,40.72,40.69,40.69,9077.0,31.888,31.8958,31.8723,31.8723,9077.0
2015-11-06 12:35:00,40.69,40.69,40.65,40.68,22268.0,31.8723,31.8723,31.841,31.8645,22268.0
2015-11-06 12:40:00,40.69,40.72,40.68,40.72,15080.0,31.8723,31.8958,31.8645,31.8958,15080.0
2015-11-06 12:45:00,40.72,40.75,40.71,40.74,18070.0,31.8958,31.9193,31.888,31.9115,18070.0
2015-11-06 12:50:00,40.74,40.77,40.74,40.76,20460.0,31.9115,31.935,31.9115,31.9272,20460.0
2015-11-06 12:55:00,40.76,40.77,40.74,40.75,38776.0,31.9272,31.935,31.9115,31.9193,38776.0
2015-11-06 13:00:00,40.74,40.76,40.73,40.76,14300.0,31.9115,31.9272,31.9037,31.9272,14300.0
2015-11-06 13:05:00,40.76,40.78,40.74,40.78,33653.0,31.9272,31.9428,31.9115,31.9428,33653.0
2015-11-06 13:10:00,40.79,40.8,40.75,40.76,32193.0,31.9506,31.9585,31.9193,31.9272,32193.0
2015-11-06 13:15:00,40.77,40.77,40.74,40.74,13207.0,31.935,31.935,31.9115,31.9115,13207.0
2015-11-06 13:20:00,40.74,40.76,40.72,40.72,25374.0,31.9115,31.9272,31.8958,31.8958,25374.0
2015-11-06 13:25:00,40.72,40.74,40.71,40.72,23076.0,31.8958,31.9115,31.888,31.8958,23076.0
2015-11-06 13:30:00,40.72,40.72,40.71,40.72,11847.0,31.8958,31.8958,31.888,31.8958,11847.0
2015-11-06 13:35:00,40.71,40.73,40.71,40.72,16899.0,31.888,31.9037,31.888,31.8958,16899.0
2015-11-06 13:40:00,40.72,40.75,40.71,40.73,14261.0,31.8958,31.9193,31.888,31.9037,14261.0
2015-11-06 13:45:00,40.73,40.75,40.71,40.74,20342.0,31.9037,31.9193,31.888,31.9115,20342.0
2015-11-06 13:50:00,40.75,40.82,40.74,40.79,25904.0,31.9193,31.9741,31.9115,31.9506,25904.0
2015-11-06 13:55:00,40.79,40.82,40.78,40.82,14000.0,31.9506,31.9741,31.9428,31.9741,14000.0
2015-11-06 14:00:00,40.83,40.93,40.83,40.9,45117.0,31.982,32.0603,31.982,32.0368,45117.0
2015-11-06 14:05:00,40.9,40.91,40.88,40.91,12387.0,32.0368,32.0446,32.0211,32.0446,12387.0
2015-11-06 14:10:00,40.91,40.96,40.89,40.93,26234.0,32.0446,32.0838,32.029,32.0603,26234.0
2015-11-06 14:15:00,40.94,40.95,40.89,40.89,19483.0,32.0681,32.076,32.029,32.029,19483.0
2015-11-06 14:20:00,40.89,40.94,40.89,40.92,53211.0,32.029,32.0681,32.029,32.0525,53211.0
2015-11-06 14:25:00,40.91,40.92,40.89,40.92,18311.0,32.0446,32.0525,32.029,32.0525,18311.0
2015-11-06 14:30:00,40.93,40.96,40.88,40.88,33366.0,32.0603,32.0838,32.0211,32.0211,33366.0
2015-11-06 14:35:00,40.88,40.89,40.82,40.84,21433.0,32.0211,32.029,31.9741,31.9898,21433.0
2015-11-06 14:40:00,40.83,40.84,40.81,40.84,27525.0,31.982,31.9898,31.9663,31.9898,27525.0
2015-11-06 14:45:00,40.84,40.89,40.83,40.84,21336.0,31.9898,32.029,31.982,31.9898,21336.0
2015-11-06 14:50:00,40.84,40.84,40.82,40.84,9875.0,31.9898,31.9898,31.9741,31.9898,9875.0
2015-11-06 14:55:00,40.84,40.88,40.81,40.87,20118.0,31.9898,32.0211,31.9663,32.0133,20118.0
2015-11-06 15:00:00,40.86,40.89,40.85,40.88,19171.0,32.0055,32.029,31.9976,32.0211,19171.0
2015-11-06 15:05:00,40.88,40.88,40.86,40.86,16986.0,32.0211,32.0211,32.0055,32.0055,16986.0
2015-11-06 15:10:00,40.86,40.87,40.84,40.85,27370.0,32.0055,32.0133,31.9898,31.9976,27370.0
2015-11-06 15:15:00,40.86,40.9,40.86,40.89,20019.0,32.0055,32.0368,32.0055,32.029,20019.0
2015-11-06 15:20:00,40.89,40.9,40.87,40.9,29466.0,32.029,32.0368,32.0133,32.0368,29466.0
2015-11-06 15:25:00,40.9,40.9,40.86,40.89,31484.0,32.0368,32.0368,32.0055,32.029,31484.0
2015-11-06 15:30:00,40.9,40.94,40.89,40.91,32226.0,32.0368,32.0681,32.029,32.0446,32226.0
2015-11-06 15:35:00,40.92,40.95,40.9,40.9,46242.0,32.0525,32.076,32.0368,32.0368,46242.0
2015-11-06 15:40:00,40.9,40.91,40.89,40.91,72992.0,32.0368,32.0446,32.029,32.0446,72992.0
2015-11-06 15:45:00,40.92,40.97,40.92,40.92,83826.0,32.0525,32.0916,32.0525,32.0525,83826.0
2015-11-06 15:50:00,40.93,40.94,40.89,40.9,110109.0,32.0603,32.0681,32.029,32.0368,110109.0
2015-11-06 15:55:00,40.89,40.95,40.86,40.94,263155.0,32.029,32.076,32.0055,32.0681,263155.0
2015-11-09 09:30:00,40.77,40.92,40.62,40.77,86119.0,31.935,32.0525,31.8175,31.935,86119.0
2015-11-09 09:35:00,40.77,40.87,40.76,40.8,36069.0,31.935,32.0133,31.9272,31.9585,36069.0
2015-11-09 09:40:00,40.8,40.81,40.61,40.63,62110.0,31.9585,31.9663,31.8097,31.8253,62110.0
2015-11-09 09:45:00,40.62,40.66,40.61,40.62,45882.0,31.8175,31.8488,31.8097,31.8175,45882.0
2015-11-09 09:50:00,40.63,40.66,40.61,40.61,62397.0,31.8253,31.8488,31.8097,31.8097,62397.0
2015-11-09 09:55:00,40.61,40.62,40.54,40.56,50112.0,31.8097,31.8175,31.7548,31.7705,50112.0
2015-11-09 10:00:00,40.57,40.58,40.53,40.55,46390.0,31.7783,31.7862,31.747,31.7627,46390.0
2015-11-09 10:05:00,40.55,40.55,40.5,40.52,42903.0,31.7627,31.7627,31.7235,31.7392,42903.0
2015-11-09 10:10:00,40.52,40.52,40.44,40.47,62536.0,31.7392,31.7392,31.6765,31.7,62536.0
2015-11-09 10:15:00,40.46,40.46,40.43,40.44,43225.0,31.6922,31.6922,31.6687,31.6765,43225.0
2015-11-09 10:20:00,40.44,40.45,40.32,40.33,54537.0,31.6765,31.6843,31.5825,31.5903,54537.0
2015-11-09 10:25:00,40.33,40.36,40.31,40.31,37324.0,31.5903,31.6138,31.5747,31.5747,37324.0
2015-11-09 10:30:00,40.31,40.32,40.26,40.32,49326.0,31.5747,31.5825,31.5355,31.5825,49326.0
2015-11-09 10:35:00,40.32,40.33,40.28,40.29,36607.0,31.5825,31.5903,31.5512,31.559,36607.0
2015-11-09 10:40:00,40.29,40.3,40.26,40.26,25747.0,31.559,31.5668,31.5355,31.5355,25747.0
2015-11-09 10:45:00,40.26,40.35,40.26,40.34,45843.0,31.5355,31.606,31.5355,31.5982,45843.0
2015-11-09 10:50:00,40.34,40.37,40.32,40.34,32531.0,31.5982,31.6217,31.5825,31.5982,32531.0
2015-11-09 10:55:00,40.34,40.35,40.3,40.31,24246.0,31.5982,31.606,31.5668,31.5747,24246.0
2015-11-09 11:00:00,40.3,40.3,40.22,40.22,76508.0,31.5668,31.5668,31.5042,31.5042,76508.0
2015-11-09 11:05:00,40.22,40.23,40.13,40.22,100612.0,31.5042,31.512,31.4337,31.5042,100612.0
2015-11-09 11:10:00,40.22,40.31,40.21,40.3,69902.0,31.5042,31.5747,31.4963,31.5668,69902.0
2015-11-09 11:15:00,40.31,40.34,40.28,40.32,42473.0,31.5747,31.5982,31.5512,31.5825,42473.0
2015-11-09 11:20:00,40.32,40.38,40.3,40.37,43496.0,31.5825,31.6295,31.5668,31.6217,43496.0
2015-11-09 11:25:00,40.37,40.4,40.37,40.38,31202.0,31.6217,31.6452,31.6217,31.6295,31202.0
2015-11-09 11:30:00,40.38,40.46,40.37,40.46,41717.0,31.6295,31.6922,31.6217,31.6922,41717.0
2015-11-09 11:35:00,40.46,40.46,40.41,40.42,25853.0,31.6922,31.6922,31.653,31.6608,25853.0
2015-11-09 11:40:00,40.41,40.43,40.4,40.42,38099.0,31.653,31.6687,31.6452,31.6608,38099.0
2015-11-09 11:45:00,40.42,40.43,40.4,40.42,61903.0,31.6608,31.6687,31.6452,31.6608,61903.0
2015-11-09 11:50:00,40.41,40.43,40.34,40.34,77143.0,31.653,31.6687,31.5982,31.5982,77143.0
2015-11-09 11:55:00,40.34,40.35,40.33,40.34,21127.0,31.5982,31.606,31.5903,31.5982,21127.0
2015-11-09 12:00:00,40.34,40.35,40.27,40.32,50988.0,31.5982,31.606,31.5433,31.5825,50988.0
2015-11-09 12:05:00,40.33,40.35,40.31,40.33,34586.0,31.5903,31.606,31.5747,31.5903,34586.0
2015-11-09 12:10:00,40.33,40.33,40.31,40.32,46411.0,31.5903,31.5903,31.5747,31.5825,46411.0
2015-11-09 12:15:00,40.3,40.31,40.25,40.25,27764.0,31.5668,31.5747,31.5277,31.5277,27764.0
2015-11-09 12:20:00,40.25,40.26,40.23,40.25,71545.0,31.5277,31.5355,31.512,31.5277,71545.0
2015-11-09 12:25:00,40.25,40.26,40.24,40.25,36289.0,31.5277,31.5355,31.5198,31.5277,36289.0
2015-11-09 12:30:00,40.24,40.28,40.23,40.27,20588.0,31.5198,31.5512,31.512,31.5433,20588.0
2015-11-09 12:35:00,40.27,40.36,40.27,40.36,14440.0,31.5433,31.6138,31.5433,31.6138,14440.0
2015-11-09 12:40:00,40.36,40.38,40.33,40.33,34655.0,31.6138,31.6295,31.5903,31.5903,34655.0
2015-11-09 12:45:00,40.33,40.34,40.29,40.3,36818.0,31.5903,31.5982,31.559,31.5668,36818.0
2015-11-09 12:50:00,40.3,40.3,40.28,40.28,16075.0,31.5668,31.5668,31.5512,31.5512,16075.0
2015-11-09 12:55:00,40.28,40.28,40.25,40.25,27849.0,31.5512,31.5512,31.5277,31.5277,27849.0
2015-11-09 13:00:00,40.26,40.27,40.22,40.23,33930.0,31.5355,31.5433,31.5042,31.512,33930.0
2015-11-09 13:05:00,40.23,40.27,40.22,40.23,28428.0,31.512,31.5433,31.5042,31.512,28428.0
2015-11-09 13:10:00,40.23,40.23,40.22,40.22,15768.0,31.512,31.512,31.5042,31.5042,15768.0
2015-11-09 13:15:00,40.22,40.23,40.17,40.17,38240.0,31.5042,31.512,31.465,31.465,38240.0
2015-11-09 13:20:00,40.18,40.23,40.16,40.23,39303.0,31.4728,31.512,31.4572,31.512,39303.0
2015-11-09 13:25:00,40.23,40.27,40.23,40.23,17773.0,31.512,31.5433,31.512,31.512,17773.0
2015-11-09 13:30:00,40.24,40.25,40.21,40.21,29763.0,31.5198,31.5277,31.4963,31.4963,29763.0
2015-11-09 13:35:00,40.21,40.23,40.21,40.21,31089.0,31.4963,31.512,31.4963,31.4963,31089.0
2015-11-09 13:40:00,40.22,40.23,40.2,40.23,34024.0,31.5042,31.512,31.4885,31.512,34024.0
2015-11-09 13:45:00,40.24,40.25,40.23,40.25,18812.0,31.5198,31.5277,31.512,31.5277,18812.0
2015-11-09 13:50:00,40.25,40.28,40.23,40.28,43492.0,31.5277,31.5512,31.512,31.5512,43492.0
2015-11-09 13:55:00,40.28,40.3,40.27,40.27,29193.0,31.5512,31.5668,31.5433,31.5433,29193.0
2015-11-09 14:00:00,40.27,40.27,40.25,40.26,25059.0,31.5433,31.5433,31.5277,31.5355,25059.0
2015-11-09 14:05:00,40.26,40.3,40.25,40.3,26242.0,31.5355,31.5668,31.5277,31.5668,26242.0
2015-11-09 14:10:00,40.29,40.32,40.29,40.31,47687.0,31.559,31.5825,31.559,31.5747,47687.0
2015-11-09 14:15:00,40.3,40.31,40.27,40.27,32903.0,31.5668,31.5747,31.5433,31.5433,32903.0
2015-11-09 14:20:00,40.27,40.28,40.25,40.25,21190.0,31.5433,31.5512,31.5277,31.5277,21190.0
2015-11-09 14:25:00,40.26,40.29,40.25,40.29,35290.0,31.5355,31.559,31.5277,31.559,35290.0
2015-11-09 14:30:00,40.3,40.35,40.29,40.32,32717.0,31.5668,31.606,31.559,31.5825,32717.0
2015-11-09 14:35:00,40.31,40.32,40.26,40.26,44575.0,31.5747,31.5825,31.5355,31.5355,44575.0
2015-11-09 14:40:00,40.27,40.3,40.25,40.29,40102.0,31.5433,31.5668,31.5277,31.559,40102.0
2015-11-09 14:45:00,40.3,40.35,40.3,40.33,43256.0,31.5668,31.606,31.5668,31.5903,43256.0
2015-11-09 14:50:00,40.34,40.37,40.31,40.32,33911.0,31.5982,31.6217,31.5747,31.5825,33911.0
2015-11-09 14:55:00,40.31,40.34,40.31,40.33,38443.0,31.5747,31.5982,31.5747,31.5903,38443.0
2015-11-09 15:00:00,40.32,40.32,40.28,40.3,47009.0,31.5825,31.5825,31.5512,31.5668,47009.0
2015-11-09 15:05:00,40.3,40.34,40.29,40.29,57584.0,31.5668,31.5982,31.559,31.559,57584.0
2015-11-09 15:10:00,40.3,40.36,40.29,40.35,62602.0,31.5668,31.6138,31.559,31.606,62602.0
2015-11-09 15:15:00,40.35,40.35,40.31,40.33,54691.0,31.606,31.606,31.5747,31.5903,54691.0
2015-11-09 15:20:00,40.33,40.33,40.3,40.33,49716.0,31.5903,31.5903,31.5668,31.5903,49716.0
2015-11-09 15:25:00,40.34,40.41,40.34,40.4,52711.0,31.5982,31.653,31.5982,31.6452,52711.0
2015-11-09 15:30:00,40.41,40.48,40.41,40.45,71585.0,31.653,31.7078,31.653,31.6843,71585.0
2015-11-09 15:35:00,40.46,40.53,40.46,40.53,80141.0,31.6922,31.747,31.6922,31.747,80141.0
2015-11-09 15:40:00,40.54,40.61,40.53,40.59,83298.0,31.7548,31.8097,31.747,31.794,83298.0
2015-11-09 15:45:00,40.58,40.6,40.57,40.58,62745.0,31.7862,31.8018,31.7783,31.7862,62745.0
2015-11-09 15:50:00,40.58,40.59,40.51,40.53,112968.0,31.7862,31.794,31.7313,31.747,112968.0
2015-11-09 15:55:00,40.53,40.53,40.45,40.48,196433.0,31.747,31.747,31.6843,31.7078,196433.0
2015-11-10 09:30:00,40.4,40.68,40.3,40.47,90787.0,31.6452,31.8645,31.5668,31.7,90787.0
2015-11-10 09:35:00,40.45,40.72,40.45,40.65,38610.0,31.6843,31.8958,31.6843,31.841,38610.0
2015-11-10 09:40:00,40.65,40.66,40.55,40.56,22099.0,31.841,31.8488,31.7627,31.7705,22099.0
2015-11-10 09:45:00,40.55,40.57,40.51,40.55,36177.0,31.7627,31.7783,31.7313,31.7627,36177.0
2015-11-10 09:50:00,40.57,40.58,40.54,40.56,20900.0,31.7783,31.7862,31.7548,31.7705,20900.0
2015-11-10 09:55:00,40.55,40.6,40.55,40.59,23923.0,31.7627,31.8018,31.7627,31.794,23923.0
2015-11-10 10:00:00,40.58,40.59,40.55,40.58,34230.0,31.7862,31.794,31.7627,31.7862,34230.0
2015-11-10 10:05:00,40.58,40.6,40.53,40.54,32288.0,31.7862,31.8018,31.747,31.7548,32288.0
2015-11-10 10:10:00,40.55,40.56,40.51,40.52,17290.0,31.7627,31.7705,31.7313,31.7392,17290.0
2015-11-10 10:15:00,40.51,40.51,40.46,40.46,16115.0,31.7313,31.7313,31.6922,31.6922,16115.0
2015-11-10 10:20:00,40.45,40.45,40.4,40.42,19382.0,31.6843,31.6843,31.6452,31.6608,19382.0
2015-11-10 10:25:00,40.42,40.53,40.42,40.52,21297.0,31.6608,31.747,31.6608,31.7392,21297.0
2015-11-10 10:30:00,40.51,40.55,40.49,40.52,24366.0,31.7313,31.7627,31.7157,31.7392,24366.0
2015-11-10 10:35:00,40.53,40.59,40.49,40.59,77753.0,31.747,31.794,31.7157,31.794,77753.0
2015-11-10 10:40:00,40.59,40.6,40.53,40.55,36002.0,31.794,31.8018,31.747,31.7627,36002.0
2015-11-10 10:45:00,40.55,40.58,40.53,40.55,28474.0,31.7627,31.7862,31.747,31.7627,28474.0
2015-11-10 10:50:00,40.55,40.56,40.54,40.55,13769.0,31.7627,31.7705,31.7548,31.7627,13769.0
2015-11-10 10:55:00,40.55,40.56,40.5,40.51,14199.0,31.7627,31.7705,31.7235,31.7313,14199.0
2015-11-10 11:00:00,40.51,40.57,40.5,40.56,33407.0,31.7313,31.7783,31.7235,31.7705,33407.0
2015-11-10 11:05:00,40.56,40.57,40.53,40.53,14594.0,31.7705,31.7783,31.747,31.747,14594.0
2015-11-10 11:10:00,40.53,40.54,40.5,40.53,21157.0,31.747,31.7548,31.7235,31.747,21157.0
2015-11-10 11:15:00,40.52,40.6,40.52,40.58,20977.0,31.7392,31.8018,31.7392,31.7862,20977.0
2015-11-10 11:20:00,40.58,40.58,40.54,40.54,14350.0,31.7862,31.7862,31.7548,31.7548,14350.0
2015-11-10 11:25:00,40.55,40.57,40.53,40.54,31986.0,31.7627,31.7783,31.747,31.7548,31986.0
2015-11-10 11:30:00,40.55,40.56,40.52,40.52,17855.0,31.7627,31.7705,31.7392,31.7392,17855.0
2015-11-10 11:35:00,40.52,40.54,40.51,40.51,19753.0,31.7392,31.7548,31.7313,31.7313,19753.0
2015-11-10 11:40:00,40.52,40.54,40.51,40.53,15981.0,31.7392,31.7548,31.7313,31.747,15981.0
2015-11-10 11:45:00,40.53,40.54,40.51,40.53,16476.0,31.747,31.7548,31.7313,31.747,16476.0
2015-11-10 11:50:00,40.53,40.53,40.51,40.51,9333.0,31.747,31.747,31.7313,31.7313,9333.0
2015-11-10 11:55:00,40.51,40.53,40.48,40.52,50903.0,31.7313,31.747,31.7078,31.7392,50903.0
2015-11-10 12:00:00,40.51,40.51,40.47,40.47,6472.0,31.7313,31.7313,31.7,31.7,6472.0
2015-11-10 12:05:00,40.48,40.5,40.48,40.49,13500.0,31.7078,31.7235,31.7078,31.7157,13500.0
2015-11-10 12:10:00,40.49,40.52,40.49,40.52,8737.0,31.7157,31.7392,31.7157,31.7392,8737.0
2015-11-10 12:15:00,40.52,40.52,40.47,40.48,15485.0,31.7392,31.7392,31.7,31.7078,15485.0
2015-11-10 12:20:00,40.49,40.51,40.47,40.49,16368.0,31.7157,31.7313,31.7,31.7157,16368.0
2015-11-10 12:25:00,40.48,40.51,40.47,40.47,8643.0,31.7078,31.7313,31.7,31.7,8643.0
2015-11-10 12:30:00,40.47,40.48,40.41,40.44,36345.0,31.7,31.7078,31.653,31.6765,36345.0
2015-11-10 12:35:00,40.43,40.47,40.42,40.47,10151.0,31.6687,31.7,31.6608,31.7,10151.0
2015-11-10 12:40:00,40.47,40.48,40.45,40.47,24098.0,31.7,31.7078,31.6843,31.7,24098.0
2015-11-10 12:45:00,40.48,40.48,40.45,40.47,92333.0,31.7078,31.7078,31.6843,31.7,92333.0
2015-11-10 12:50:00,40.46,40.46,40.44,40.44,7800.0,31.6922,31.6922,31.6765,31.6765,7800.0
2015-11-10 12:55:00,40.44,40.44,40.41,40.41,9887.0,31.6765,31.6765,31.653,31.653,9887.0
2015-11-10 13:00:00,40.41,40.42,40.37,40.38,24802.0,31.653,31.6608,31.6217,31.6295,24802.0
2015-11-10 13:05:00,40.38,40.39,40.34,40.34,18980.0,31.6295,31.6373,31.5982,31.5982,18980.0
2015-11-10 13:10:00,40.34,40.36,40.34,40.34,17994.0,31.5982,31.6138,31.5982,31.5982,17994.0
2015-11-10 13:15:00,40.34,40.35,40.32,40.33,12402.0,31.5982,31.606,31.5825,31.5903,12402.0
2015-11-10 13:20:00,40.32,40.35,40.31,40.34,14662.0,31.5825,31.606,31.5747,31.5982,14662.0
2015-11-10 13:25:00,40.34,40.42,40.32,40.42,29493.0,31.5982,31.6608,31.5825,31.6608,29493.0
2015-11-10 13:30:00,40.42,40.43,40.4,40.41,16483.0,31.6608,31.6687,31.6452,31.653,16483.0
2015-11-10 13:35:00,40.41,40.42,40.39,40.42,10809.0,31.653,31.6608,31.6373,31.6608,10809.0
2015-11-10 13:40:00,40.41,40.41,40.39,40.4,22669.0,31.653,31.653,31.6373,31.6452,22669.0
2015-11-10 13:45:00,40.41,40.42,40.38,40.39,21408.0,31.653,31.6608,31.6295,31.6373,21408.0
2015-11-10 13:50:00,40.38,40.42,40.38,40.41,20650.0,31.6295,31.6608,31.6295,31.653,20650.0
2015-11-10 13:55:00,40.43,40.44,40.4,40.4,15352.0,31.6687,31.6765,31.6452,31.6452,15352.0
2015-11-10 14:00:00,40.41,40.44,40.4,40.43,21988.0,31.653,31.6765,31.6452,31.6687,21988.0
2015-11-10 14:05:00,40.42,40.43,40.4,40.41,21242.0,31.6608,31.6687,31.6452,31.653,21242.0
2015-11-10 14:10:00,40.4,40.45,40.4,40.44,24738.0,31.6452,31.6843,31.6452,31.6765,24738.0
2015-11-10 14:15:00,40.43,40.44,40.41,40.41,10014.0,31.6687,31.6765,31.653,31.653,10014.0
2015-11-10 14:20:00,40.41,40.42,40.37,40.38,26356.0,31.653,31.6608,31.6217,31.6295,26356.0
2015-11-10 14:25:00,40.39,40.41,40.38,40.41,20191.0,31.6373,31.653,31.6295,31.653,20191.0
2015-11-10 14:30:00,40.41,40.44,40.4,40.41,20374.0,31.653,31.6765,31.6452,31.653,20374.0
2015-11-10 14:35:00,40.41,40.44,40.4,40.42,38365.0,31.653,31.6765,31.6452,31.6608,38365.0
2015-11-10 14:40:00,40.42,40.45,40.41,40.44,32760.0,31.6608,31.6843,31.653,31.6765,32760.0
2015-11-10 14:45:00,40.44,40.46,40.44,40.46,15849.0,31.6765,31.6922,31.6765,31.6922,15849.0
2015-11-10 14:50:00,40.46,40.47,40.43,40.43,29093.0,31.6922,31.7,31.6687,31.6687,29093.0
2015-11-10 14:55:00,40.43,40.47,40.43,40.45,32655.0,31.6687,31.7,31.6687,31.6843,32655.0
2015-11-10 15:00:00,40.45,40.46,40.43,40.45,40710.0,31.6843,31.6922,31.6687,31.6843,40710.0
2015-11-10 15:05:00,40.45,40.51,40.44,40.51,38570.0,31.6843,31.7313,31.6765,31.7313,38570.0
2015-11-10 15:10:00,40.51,40.51,40.49,40.5,13381.0,31.7313,31.7313,31.7157,31.7235,13381.0
2015-11-10 15:15:00,40.5,40.5,40.45,40.46,40213.0,31.7235,31.7235,31.6843,31.6922,40213.0
2015-11-10 15:20:00,40.46,40.49,40.44,40.47,46939.0,31.6922,31.7157,31.6765,31.7,46939.0
2015-11-10 15:25:00,40.47,40.53,40.46,40.52,32450.0,31.7,31.747,31.6922,31.7392,32450.0
2015-11-10 15:30:00,40.53,40.53,40.51,40.51,32846.0,31.747,31.747,31.7313,31.7313,32846.0
2015-11-10 15:35:00,40.5,40.52,40.48,40.49,44457.0,31.7235,31.7392,31.7078,31.7157,44457.0
2015-11-10 15:40:00,40.48,40.56,40.47,40.55,50543.0,31.7078,31.7705,31.7,31.7627,50543.0
2015-11-10 15:45:00,40.55,40.56,40.52,40.52,58844.0,31.7627,31.7705,31.7392,31.7392,58844.0
2015-11-10 15:50:00,40.52,40.53,40.49,40.5,44847.0,31.7392,31.747,31.7157,31.7235,44847.0
2015-11-10 15:55:00,40.5,40.53,40.47,40.52,104151.0,31.7235,31.747,31.7,31.7392,104151.0
2015-11-11 09:30:00,40.5,40.53,40.39,40.48,83796.0,31.7235,31.747,31.6373,31.7078,83796.0
2015-11-11 09:35:00,40.48,40.51,40.46,40.5,79985.0,31.7078,31.7313,31.6922,31.7235,79985.0
2015-11-11 09:40:00,40.49,40.5,40.48,40.5,56205.0,31.7157,31.7235,31.7078,31.7235,56205.0
2015-11-11 09:45:00,40.49,40.5,40.48,40.5,55907.0,31.7157,31.7235,31.7078,31.7235,55907.0
2015-11-11 09:50:00,40.49,40.5,40.47,40.49,19141.0,31.7157,31.7235,31.7,31.7157,19141.0
2015-11-11 09:55:00,40.48,40.49,40.39,40.39,31693.0,31.7078,31.7157,31.6373,31.6373,31693.0
2015-11-11 10:00:00,40.39,40.42,40.34,40.35,26057.0,31.6373,31.6608,31.5982,31.606,26057.0
2015-11-11 10:05:00,40.36,40.46,40.35,40.45,37532.0,31.6138,31.6922,31.606,31.6843,37532.0
2015-11-11 10:10:00,40.45,40.49,40.43,40.44,38688.0,31.6843,31.7157,31.6687,31.6765,38688.0
2015-11-11 10:15:00,40.45,40.45,40.42,40.42,13036.0,31.6843,31.6843,31.6608,31.6608,13036.0
2015-11-11 10:20:00,40.42,40.42,40.39,40.4,30440.0,31.6608,31.6608,31.6373,31.6452,30440.0
2015-11-11 10:25:00,40.39,40.41,40.37,40.39,26380.0,31.6373,31.653,31.6217,31.6373,26380.0
2015-11-11 10:30:00,40.38,40.4,40.38,40.4,29782.0,31.6295,31.6452,31.6295,31.6452,29782.0
2015-11-11 10:35:00,40.39,40.4,40.33,40.35,22018.0,31.6373,31.6452,31.5903,31.606,22018.0
2015-11-11 10:40:00,40.36,40.37,40.35,40.35,13403.0,31.6138,31.6217,31.606,31.606,13403.0
2015-11-11 10:45:00,40.35,40.4,40.34,40.38,47640.0,31.606,31.6452,31.5982,31.6295,47640.0
2015-11-11 10:50:00,40.39,40.4,40.36,40.39,23486.0,31.6373,31.6452,31.6138,31.6373,23486.0
2015-11-11 10:55:00,40.4,40.4,40.36,40.38,45628.0,31.6452,31.6452,31.6138,31.6295,45628.0
2015-11-11 11:00:00,40.38,40.4,40.36,40.39,132918.0,31.6295,31.6452,31.6138,31.6373,132918.0
2015-11-11 11:05:00,40.4,40.41,40.38,40.39,47512.0,31.6452,31.653,31.6295,31.6373,47512.0
2015-11-11 11:10:00,40.39,40.39,40.36,40.37,35440.0,31.6373,31.6373,31.6138,31.6217,35440.0
2015-11-11 11:15:00,40.36,40.38,40.36,40.38,16660.0,31.6138,31.6295,31.6138,31.6295,16660.0
2015-11-11 11:20:00,40.38,40.39,40.36,40.37,22450.0,31.6295,31.6373,31.6138,31.6217,22450.0
2015-11-11 11:25:00,40.36,40.36,40.35,40.36,19774.0,31.6138,31.6138,31.606,31.6138,19774.0
2015-11-11 11:30:00,40.36,40.4,40.35,40.39,27206.0,31.6138,31.6452,31.606,31.6373,27206.0
2015-11-11 11:35:00,40.38,40.4,40.38,40.39,39233.0,31.6295,31.6452,31.6295,31.6373,39233.0
2015-11-11 11:40:00,40.39,40.39,40.38,40.39,7868.0,31.6373,31.6373,31.6295,31.6373,7868.0
2015-11-11 11:45:00,40.39,40.4,40.38,40.38,30234.0,31.6373,31.6452,31.6295,31.6295,30234.0
2015-11-11 11:50:00,40.38,40.39,40.38,40.39,7427.0,31.6295,31.6373,31.6295,31.6373,7427.0
2015-11-11 11:55:00,40.38,40.4,40.38,40.4,21827.0,31.6295,31.6452,31.6295,31.6452,21827.0
2015-11-11 12:00:00,40.4,40.4,40.38,40.39,146011.0,31.6452,31.6452,31.6295,31.6373,146011.0
2015-11-11 12:05:00,40.39,40.42,40.39,40.4,32590.0,31.6373,31.6608,31.6373,31.6452,32590.0
2015-11-11 12:10:00,40.4,40.41,40.38,40.39,12323.0,31.6452,31.653,31.6295,31.6373,12323.0
2015-11-11 12:15:00,40.39,40.4,40.37,40.39,22649.0,31.6373,31.6452,31.6217,31.6373,22649.0
2015-11-11 12:20:00,40.39,40.42,40.38,40.41,21469.0,31.6373,31.6608,31.6295,31.653,21469.0
2015-11-11 12:25:00,40.41,40.45,40.4,40.43,34359.0,31.653,31.6843,31.6452,31.6687,34359.0
2015-11-11 12:30:00,40.43,40.44,40.42,40.44,18101.0,31.6687,31.6765,31.6608,31.6765,18101.0
2015-11-11 12:35:00,40.44,40.46,40.43,40.44,31641.0,31.6765,31.6922,31.6687,31.6765,31641.0
2015-11-11 12:40:00,40.44,40.44,40.39,40.4,68985.0,31.6765,31.6765,31.6373,31.6452,68985.0
2015-11-11 12:45:00,40.39,40.43,40.39,40.43,6400.0,31.6373,31.6687,31.6373,31.6687,6400.0
2015-11-11 12:50:00,40.42,40.44,40.41,40.44,20666.0,31.6608,31.6765,31.653,31.6765,20666.0
2015-11-11 12:55:00,40.44,40.45,40.43,40.45,8253.0,31.6765,31.6843,31.6687,31.6843,8253.0
2015-11-11 13:00:00,40.45,40.45,40.42,40.43,10596.0,31.6843,31.6843,31.6608,31.6687,10596.0
2015-11-11 13:05:00,40.43,40.43,40.38,40.4,17653.0,31.6687,31.6687,31.6295,31.6452,17653.0
2015-11-11 13:10:00,40.4,40.4,40.3,40.31,49189.0,31.6452,31.6452,31.5668,31.5747,49189.0
2015-11-11 13:15:00,40.31,40.33,40.29,40.32,35312.0,31.5747,31.5903,31.559,31.5825,35312.0
2015-11-11 13:20:00,40.32,40.35,40.32,40.33,15862.0,31.5825,31.606,31.5825,31.5903,15862.0
2015-11-11 13:25:00,40.32,40.35,40.3,40.35,22338.0,31.5825,31.606,31.5668,31.606,22338.0
2015-11-11 13:30:00,40.34,40.35,40.32,40.32,11706.0,31.5982,31.606,31.5825,31.5825,11706.0
2015-11-11 13:35:00,40.32,40.35,40.31,40.35,21496.0,31.5825,31.606,31.5747,31.606,21496.0
2015-11-11 13:40:00,40.34,40.38,40.33,40.38,17399.0,31.5982,31.6295,31.5903,31.6295,17399.0
2015-11-11 13:45:00,40.38,40.38,40.35,40.36,20257.0,31.6295,31.6295,31.606,31.6138,20257.0
2015-11-11 13:50:00,40.35,40.38,40.34,40.38,25753.0,31.606,31.6295,31.5982,31.6295,25753.0
2015-11-11 13:55:00,40.37,40.38,40.34,40.34,39082.0,31.6217,31.6295,31.5982,31.5982,39082.0
2015-11-11 14:00:00,40.34,40.38,40.34,40.36,23776.0,31.5982,31.6295,31.5982,31.6138,23776.0
2015-11-11 14:05:00,40.36,40.38,40.36,40.37,26700.0,31.6138,31.6295,31.6138,31.6217,26700.0
2015-11-11 14:10:00,40.37,40.38,40.35,40.37,27246.0,31.6217,31.6295,31.606,31.6217,27246.0
2015-11-11 14:15:00,40.37,40.38,40.35,40.38,22748.0,31.6217,31.6295,31.606,31.6295,22748.0
2015-11-11 14:20:00,40.39,40.4,40.38,40.39,23504.0,31.6373,31.6452,31.6295,31.6373,23504.0
2015-11-11 14:25:00,40.4,40.42,40.38,40.4,52717.0,31.6452,31.6608,31.6295,31.6452,52717.0
2015-11-11 14:30:00,40.39,40.4,40.38,40.39,10314.0,31.6373,31.6452,31.6295,31.6373,10314.0
2015-11-11 14:35:00,40.38,40.39,40.34,40.36,34955.0,31.6295,31.6373,31.5982,31.6138,34955.0
2015-11-11 14:40:00,40.35,40.36,40.31,40.32,23324.0,31.606,31.6138,31.5747,31.5825,23324.0
2015-11-11 14:45:00,40.32,40.35,40.32,40.33,25937.0,31.5825,31.606,31.5825,31.5903,25937.0
2015-11-11 14:50:00,40.34,40.36,40.33,40.34,28224.0,31.5982,31.6138,31.5903,31.5982,28224.0
2015-11-11 14:55:00,40.35,40.35,40.32,40.32,18744.0,31.606,31.606,31.5825,31.5825,18744.0
2015-11-11 15:00:00,40.32,40.35,40.32,40.33,29653.0,31.5825,31.606,31.5825,31.5903,29653.0
2015-11-11 15:05:00,40.33,40.38,40.33,40.35,49913.0,31.5903,31.6295,31.5903,31.606,49913.0
2015-11-11 15:10:00,40.36,40.39,40.35,40.39,35570.0,31.6138,31.6373,31.606,31.6373,35570.0
2015-11-11 15:15:00,40.38,40.41,40.37,40.38,44441.0,31.6295,31.653,31.6217,31.6295,44441.0
2015-11-11 15:20:00,40.39,40.41,40.38,40.39,32116.0,31.6373,31.653,31.6295,31.6373,32116.0
2015-11-11 15:25:00,40.4,40.42,40.39,40.41,47699.0,31.6452,31.6608,31.6373,31.653,47699.0
2015-11-11 15:30:00,40.41,40.42,40.36,40.37,50748.0,31.653,31.6608,31.6138,31.6217,50748.0
2015-11-11 15:35:00,40.38,40.38,40.35,40.37,58095.0,31.6295,31.6295,31.606,31.6217,58095.0
2015-11-11 15:40:00,40.37,40.41,40.36,40.38,64169.0,31.6217,31.653,31.6138,31.6295,64169.0
2015-11-11 15:45:00,40.38,40.38,40.31,40.31,94663.0,31.6295,31.6295,31.5747,31.5747,94663.0
2015-11-11 15:50:00,40.31,40.34,40.29,40.33,88973.0,31.5747,31.5982,31.559,31.5903,88973.0
2015-11-11 15:55:00,40.33,40.4,40.3,40.35,355152.0,31.5903,31.6452,31.5668,31.606,355152.0
2015-11-12 09:30:00,40.18,40.32,40.14,40.24,66502.0,31.4728,31.5825,31.4415,31.5198,66502.0
2015-11-12 09:35:00,40.2,40.37,40.2,40.32,41113.0,31.4885,31.6217,31.4885,31.5825,41113.0
2015-11-12 09:40:00,40.32,40.36,40.25,40.27,33360.0,31.5825,31.6138,31.5277,31.5433,33360.0
2015-11-12 09:45:00,40.28,40.3,40.18,40.22,60063.0,31.5512,31.5668,31.4728,31.5042,60063.0
2015-11-12 09:50:00,40.21,40.22,40.17,40.21,35253.0,31.4963,31.5042,31.465,31.4963,35253.0
2015-11-12 09:55:00,40.21,40.21,40.12,40.19,47184.0,31.4963,31.4963,31.4258,31.4807,47184.0
2015-11-12 10:00:00,40.19,40.19,40.06,40.11,43250.0,31.4807,31.4807,31.3788,31.418,43250.0
2015-11-12 10:05:00,40.11,40.11,40.06,40.11,31326.0,31.418,31.418,31.3788,31.418,31326.0
2015-11-12 10:10:00,40.11,40.14,40.09,40.09,25724.0,31.418,31.4415,31.4023,31.4023,25724.0
2015-11-12 10:15:00,40.09,40.15,40.06,40.1,34529.0,31.4023,31.4493,31.3788,31.4102,34529.0
2015-11-12 10:20:00,40.09,40.09,40.01,40.01,22185.0,31.4023,31.4023,31.3397,31.3397,22185.0
2015-11-12 10:25:00,40.01,40.04,40.01,40.04,25743.0,31.3397,31.3632,31.3397,31.3632,25743.0
2015-11-12 10:30:00,40.03,40.03,39.95,40.0,62257.0,31.3553,31.3553,31.2927,31.3318,62257.0
2015-11-12 10:35:00,40.0,40.0,39.9,39.92,49733.0,31.3318,31.3318,31.2535,31.2692,49733.0
2015-11-12 10:40:00,39.92,39.95,39.91,39.95,34478.0,31.2692,31.2927,31.2613,31.2927,34478.0
2015-11-12 10:45:00,39.95,40.01,39.93,39.94,33283.0,31.2927,31.3397,31.277,31.2848,33283.0
2015-11-12 10:50:00,39.94,39.96,39.92,39.93,24328.0,31.2848,31.3005,31.2692,31.277,24328.0
2015-11-12 10:55:00,39.94,40.07,39.94,40.05,31387.0,31.2848,31.3867,31.2848,31.371,31387.0
2015-11-12 11:00:00,40.05,40.08,40.04,40.05,47226.0,31.371,31.3945,31.3632,31.371,47226.0
2015-11-12 11:05:00,40.05,40.06,40.04,40.05,40501.0,31.371,31.3788,31.3632,31.371,40501.0
2015-11-12 11:10:00,40.05,40.06,40.02,40.02,24966.0,31.371,31.3788,31.3475,31.3475,24966.0
2015-11-12 11:15:00,40.02,40.1,39.94,40.08,102858.0,31.3475,31.4102,31.2848,31.3945,102858.0
2015-11-12 11:20:00,40.08,40.08,40.0,40.01,35704.0,31.3945,31.3945,31.3318,31.3397,35704.0
2015-11-12 11:25:00,40.01,40.02,39.97,39.99,61215.0,31.3397,31.3475,31.3083,31.324,61215.0
2015-11-12 11:30:00,39.99,39.99,39.95,39.95,34880.0,31.324,31.324,31.2927,31.2927,34880.0
2015-11-12 11:35:00,39.94,40.0,39.94,40.0,22419.0,31.2848,31.3318,31.2848,31.3318,22419.0
2015-11-12 11:40:00,39.99,40.04,39.98,39.98,113698.0,31.324,31.3632,31.3162,31.3162,113698.0
2015-11-12 11:45:00,39.98,40.02,39.97,40.0,67124.0,31.3162,31.3475,31.3083,31.3318,67124.0
2015-11-12 11:50:00,40.0,40.05,39.98,40.04,69474.0,31.3318,31.371,31.3162,31.3632,69474.0
2015-11-12 11:55:00,40.03,40.13,40.03,40.13,61605.0,31.3553,31.4337,31.3553,31.4337,61605.0
2015-11-12 12:00:00,40.13,40.15,40.1,40.15,49405.0,31.4337,31.4493,31.4102,31.4493,49405.0
2015-11-12 12:05:00,40.14,40.14,40.1,40.1,28527.0,31.4415,31.4415,31.4102,31.4102,28527.0
2015-11-12 12:10:00,40.1,40.1,40.03,40.04,26179.0,31.4102,31.4102,31.3553,31.3632,26179.0
2015-11-12 12:15:00,40.04,40.05,39.97,40.0,56772.0,31.3632,31.371,31.3083,31.3318,56772.0
2015-11-12 12:20:00,40.0,40.02,39.98,39.98,36507.0,31.3318,31.3475,31.3162,31.3162,36507.0
2015-11-12 12:25:00,39.99,40.05,39.98,40.05,50415.0,31.324,31.371,31.3162,31.371,50415.0
2015-11-12 12:30:00,40.05,40.05,40.03,40.04,23933.0,31.371,31.371,31.3553,31.3632,23933.0
2015-11-12 12:35:00,40.04,40.07,40.03,40.05,60941.0,31.3632,31.3867,31.3553,31.371,60941.0
2015-11-12 12:40:00,40.05,40.06,40.03,40.06,25926.0,31.371,31.3788,31.3553,31.3788,25926.0
2015-11-12 12:45:00,40.05,40.08,40.04,40.08,17131.0,31.371,31.3945,31.3632,31.3945,17131.0
2015-11-12 12:50:00,40.08,40.14,40.08,40.09,43898.0,31.3945,31.4415,31.3945,31.4023,43898.0
2015-11-12 12:55:00,40.08,40.13,40.06,40.12,34975.0,31.3945,31.4337,31.3788,31.4258,34975.0
2015-11-12 13:00:00,40.12,40.21,40.11,40.18,66641.0,31.4258,31.4963,31.418,31.4728,66641.0
2015-11-12 13:05:00,40.18,40.22,40.15,40.18,38607.0,31.4728,31.5042,31.4493,31.4728,38607.0
2015-11-12 13:10:00,40.18,40.27,40.18,40.26,57148.0,31.4728,31.5433,31.4728,31.5355,57148.0
2015-11-12 13:15:00,40.26,40.33,40.25,40.32,58322.0,31.5355,31.5903,31.5277,31.5825,58322.0
2015-11-12 13:20:00,40.33,40.33,40.23,40.27,62036.0,31.5903,31.5903,31.512,31.5433,62036.0
2015-11-12 13:25:00,40.27,40.3,40.25,40.26,45974.0,31.5433,31.5668,31.5277,31.5355,45974.0
2015-11-12 13:30:00,40.26,40.27,40.22,40.22,31009.0,31.5355,31.5433,31.5042,31.5042,31009.0
2015-11-12 13:35:00,40.23,40.3,40.22,40.3,54679.0,31.512,31.5668,31.5042,31.5668,54679.0
2015-11-12 13:40:00,40.3,40.31,40.25,40.25,49636.0,31.5668,31.5747,31.5277,31.5277,49636.0
2015-11-12 13:45:00,40.25,40.26,40.23,40.23,58827.0,31.5277,31.5355,31.512,31.512,58827.0
2015-11-12 13:50:00,40.23,40.23,40.18,40.19,11645.0,31.512,31.512,31.4728,31.4807,11645.0
2015-11-12 13:55:00,40.19,40.27,40.18,40.26,50871.0,31.4807,31.5433,31.4728,31.5355,50871.0
2015-11-12 14:00:00,40.27,40.29,40.25,40.29,111667.0,31.5433,31.559,31.5277,31.559,111667.0
2015-11-12 14:05:00,40.29,40.29,40.26,40.28,25257.0,31.559,31.559,31.5355,31.5512,25257.0
2015-11-12 14:10:00,40.27,40.28,40.22,40.23,53857.0,31.5433,31.5512,31.5042,31.512,53857.0
2015-11-12 14:15:00,40.23,40.24,40.21,40.22,54290.0,31.512,31.5198,31.4963,31.5042,54290.0
2015-11-12 14:20:00,40.22,40.24,40.2,40.23,42184.0,31.5042,31.5198,31.4885,31.512,42184.0
2015-11-12 14:25:00,40.23,40.29,40.23,40.27,41294.0,31.512,31.559,31.512,31.5433,41294.0
2015-11-12 14:30:00,40.28,40.32,40.28,40.3,48240.0,31.5512,31.5825,31.5512,31.5668,48240.0
2015-11-12 14:35:00,40.3,40.31,40.27,40.28,17471.0,31.5668,31.5747,31.5433,31.5512,17471.0
2015-11-12 14:40:00,40.27,40.29,40.26,40.28,25553.0,31.5433,31.559,31.5355,31.5512,25553.0
2015-11-12 14:45:00,40.27,40.27,40.26,40.26,8784.0,31.5433,31.5433,31.5355,31.5355,8784.0
2015-11-12 14:50:00,40.26,40.26,40.2,40.21,56838.0,31.5355,31.5355,31.4885,31.4963,56838.0
2015-11-12 14:55:00,40.21,40.27,40.2,40.26,28699.0,31.4963,31.5433,31.4885,31.5355,28699.0
2015-11-12 15:00:00,40.26,40.31,40.25,40.28,43168.0,31.5355,31.5747,31.5277,31.5512,43168.0
2015-11-12 15:05:00,40.28,40.3,40.28,40.3,27664.0,31.5512,31.5668,31.5512,31.5668,27664.0
2015-11-12 15:10:00,40.3,40.31,40.25,40.3,49947.0,31.5668,31.5747,31.5277,31.5668,49947.0
2015-11-12 15:15:00,40.3,40.32,40.29,40.31,36486.0,31.5668,31.5825,31.559,31.5747,36486.0
2015-11-12 15:20:00,40.32,40.32,40.28,40.28,44011.0,31.5825,31.5825,31.5512,31.5512,44011.0
2015-11-12 15:25:00,40.29,40.31,40.27,40.28,39645.0,31.559,31.5747,31.5433,31.5512,39645.0
2015-11-12 15:30:00,40.29,40.29,40.26,40.27,91279.0,31.559,31.559,31.5355,31.5433,91279.0
2015-11-12 15:35:00,40.26,40.3,40.26,40.28,64127.0,31.5355,31.5668,31.5355,31.5512,64127.0
2015-11-12 15:40:00,40.29,40.29,40.22,40.25,104359.0,31.559,31.559,31.5042,31.5277,104359.0
2015-11-12 15:45:00,40.24,40.24,40.21,40.22,89004.0,31.5198,31.5198,31.4963,31.5042,89004.0
2015-11-12 15:50:00,40.22,40.25,40.21,40.24,179970.0,31.5042,31.5277,31.4963,31.5198,179970.0
2015-11-12 15:55:00,40.24,40.27,40.21,40.21,260786.0,31.5198,31.5433,31.4963,31.4963,260786.0
2015-11-13 09:30:00,40.13,40.25,40.11,40.19,85235.0,31.4337,31.5277,31.418,31.4807,85235.0
2015-11-13 09:35:00,40.19,40.26,40.18,40.24,30830.0,31.4807,31.5355,31.4728,31.5198,30830.0
2015-11-13 09:40:00,40.23,40.23,40.16,40.18,35354.0,31.512,31.512,31.4572,31.4728,35354.0
2015-11-13 09:45:00,40.18,40.2,40.12,40.14,37913.0,31.4728,31.4885,31.4258,31.4415,37913.0
2015-11-13 09:50:00,40.14,40.18,40.13,40.17,32865.0,31.4415,31.4728,31.4337,31.465,32865.0
2015-11-13 09:55:00,40.17,40.22,40.12,40.12,28941.0,31.465,31.5042,31.4258,31.4258,28941.0
2015-11-13 10:00:00,40.13,40.17,40.08,40.1,31139.0,31.4337,31.465,31.3945,31.4102,31139.0
2015-11-13 10:05:00,40.1,40.1,39.98,40.0,80150.0,31.4102,31.4102,31.3162,31.3318,80150.0
2015-11-13 10:10:00,40.0,40.0,39.95,39.95,35743.0,31.3318,31.3318,31.2927,31.2927,35743.0
2015-11-13 10:15:00,39.95,39.95,39.87,39.9,35475.0,31.2927,31.2927,31.23,31.2535,35475.0
2015-11-13 10:20:00,39.9,39.94,39.88,39.9,31246.0,31.2535,31.2848,31.2379,31.2535,31246.0
2015-11-13 10:25:00,39.91,39.91,39.83,39.83,30626.0,31.2613,31.2613,31.1987,31.1987,30626.0
2015-11-13 10:30:00,39.83,39.87,39.82,39.84,34274.0,31.1987,31.23,31.1909,31.2065,34274.0
2015-11-13 10:35:00,39.85,39.95,39.85,39.95,29264.0,31.2144,31.2927,31.2144,31.2927,29264.0
2015-11-13 10:40:00,39.95,39.99,39.94,39.96,35367.0,31.2927,31.324,31.2848,31.3005,35367.0
2015-11-13 10:45:00,39.95,39.96,39.93,39.95,33774.0,31.2927,31.3005,31.277,31.2927,33774.0
2015-11-13 10:50:00,39.94,39.96,39.92,39.93,26994.0,31.2848,31.3005,31.2692,31.277,26994.0
2015-11-13 10:55:00,39.93,39.93,39.9,39.91,33771.0,31.277,31.277,31.2535,31.2613,33771.0
2015-11-13 11:00:00,39.91,39.91,39.85,39.87,48550.0,31.2613,31.2613,31.2144,31.23,48550.0
2015-11-13 11:05:00,39.87,39.88,39.85,39.87,24863.0,31.23,31.2379,31.2144,31.23,24863.0
2015-11-13 11:10:00,39.87,39.87,39.82,39.83,26531.0,31.23,31.23,31.1909,31.1987,26531.0
2015-11-13 11:15:00,39.84,39.84,39.77,39.8,40093.0,31.2065,31.2065,31.1517,31.1752,40093.0
2015-11-13 11:20:00,39.81,39.89,39.8,39.87,31034.0,31.183,31.2457,31.1752,31.23,31034.0
2015-11-13 11:25:00,39.87,39.88,39.86,39.87,14467.0,31.23,31.2379,31.2222,31.23,14467.0
2015-11-13 11:30:00,39.87,39.88,39.86,39.86,27702.0,31.23,31.2379,31.2222,31.2222,27702.0
2015-11-13 11:35:00,39.86,39.86,39.83,39.83,31124.0,31.2222,31.2222,31.1987,31.1987,31124.0
2015-11-13 11:40:00,39.83,39.85,39.82,39.84,12028.0,31.1987,31.2144,31.1909,31.2065,12028.0
2015-11-13 11:45:00,39.83,39.87,39.83,39.86,22706.0,31.1987,31.23,31.1987,31.2222,22706.0
2015-11-13 11:50:00,39.86,39.88,39.85,39.88,50855.0,31.2222,31.2379,31.2144,31.2379,50855.0
2015-11-13 11:55:00,39.88,39.94,39.87,39.93,21478.0,31.2379,31.2848,31.23,31.277,21478.0
2015-11-13 12:00:00,39.93,39.97,39.92,39.96,37035.0,31.277,31.3083,31.2692,31.3005,37035.0
2015-11-13 12:05:00,39.97,39.97,39.95,39.96,21220.0,31.3083,31.3083,31.2927,31.3005,21220.0
2015-11-13 12:10:00,39.96,39.99,39.95,39.98,29015.0,31.3005,31.324,31.2927,31.3162,29015.0
2015-11-13 12:15:00,39.98,40.0,39.98,39.98,16712.0,31.3162,31.3318,31.3162,31.3162,16712.0
2015-11-13 12:20:00,39.99,40.0,39.95,39.96,32194.0,31.324,31.3318,31.2927,31.3005,32194.0
2015-11-13 12:25:00,39.97,39.97,39.94,39.94,43212.0,31.3083,31.3083,31.2848,31.2848,43212.0
2015-11-13 12:30:00,39.95,39.98,39.95,39.96,32754.0,31.2927,31.3162,31.2927,31.3005,32754.0
2015-11-13 12:35:00,39.96,39.98,39.96,39.98,51344.0,31.3005,31.3162,31.3005,31.3162,51344.0
2015-11-13 12:40:00,39.97,40.0,39.97,39.99,36194.0,31.3083,31.3318,31.3083,31.324,36194.0
2015-11-13 12:45:00,39.99,40.0,39.96,39.96,35400.0,31.324,31.3318,31.3005,31.3005,35400.0
2015-11-13 12:50:00,39.96,39.97,39.95,39.96,20126.0,31.3005,31.3083,31.2927,31.3005,20126.0
2015-11-13 12:55:00,39.95,39.97,39.94,39.97,28481.0,31.2927,31.3083,31.2848,31.3083,28481.0
2015-11-13 13:00:00,39.97,40.03,39.97,40.03,41304.0,31.3083,31.3553,31.3083,31.3553,41304.0
2015-11-13 13:05:00,40.03,40.04,39.97,40.0,43362.0,31.3553,31.3632,31.3083,31.3318,43362.0
2015-11-13 13:10:00,40.0,40.0,39.97,39.97,46656.0,31.3318,31.3318,31.3083,31.3083,46656.0
2015-11-13 13:15:00,39.98,40.0,39.96,39.98,25090.0,31.3162,31.3318,31.3005,31.3162,25090.0
2015-11-13 13:20:00,39.98,39.99,39.96,39.98,44734.0,31.3162,31.324,31.3005,31.3162,44734.0
2015-11-13 13:25:00,39.98,39.99,39.94,39.95,61849.0,31.3162,31.324,31.2848,31.2927,61849.0
2015-11-13 13:30:00,39.95,39.96,39.9,39.91,53266.0,31.2927,31.3005,31.2535,31.2613,53266.0
2015-11-13 13:35:00,39.91,39.92,39.85,39.87,34792.0,31.2613,31.2692,31.2144,31.23,34792.0
2015-11-13 13:40:00,39.88,39.89,39.86,39.86,36638.0,31.2379,31.2457,31.2222,31.2222,36638.0
2015-11-13 13:45:00,39.87,39.88,39.85,39.86,47290.0,31.23,31.2379,31.2144,31.2222,47290.0
2015-11-13 13:50:00,39.86,39.87,39.85,39.87,22867.0,31.2222,31.23,31.2144,31.23,22867.0
2015-11-13 13:55:00,39.87,39.87,39.85,39.86,28737.0,31.23,31.23,31.2144,31.2222,28737.0
2015-11-13 14:00:00,39.85,39.87,39.83,39.87,46626.0,31.2144,31.23,31.1987,31.23,46626.0
2015-11-13 14:05:00,39.86,39.89,39.85,39.86,54907.0,31.2222,31.2457,31.2144,31.2222,54907.0
2015-11-13 14:10:00,39.86,39.89,39.84,39.88,42748.0,31.2222,31.2457,31.2065,31.2379,42748.0
2015-11-13 14:15:00,39.87,39.88,39.86,39.87,20071.0,31.23,31.2379,31.2222,31.23,20071.0
2015-11-13 14:20:00,39.87,39.88,39.86,39.87,24414.0,31.23,31.2379,31.2222,31.23,24414.0
2015-11-13 14:25:00,39.87,39.87,39.83,39.83,35924.0,31.23,31.23,31.1987,31.1987,35924.0
2015-11-13 14:30:00,39.83,39.83,39.8,39.8,17597.0,31.1987,31.1987,31.1752,31.1752,17597.0
2015-11-13 14:35:00,39.81,39.81,39.77,39.78,50357.0,31.183,31.183,31.1517,31.1595,50357.0
2015-11-13 14:40:00,39.78,39.79,39.77,39.79,14600.0,31.1595,31.1674,31.1517,31.1674,14600.0
2015-11-13 14:45:00,39.78,39.79,39.75,39.76,43196.0,31.1595,31.1674,31.136,31.1439,43196.0
2015-11-13 14:50:00,39.76,39.78,39.74,39.74,54480.0,31.1439,31.1595,31.1282,31.1282,54480.0
2015-11-13 14:55:00,39.74,39.76,39.73,39.75,41106.0,31.1282,31.1439,31.1204,31.136,41106.0
2015-11-13 15:00:00,39.76,39.8,39.75,39.79,57128.0,31.1439,31.1752,31.136,31.1674,57128.0
2015-11-13 15:05:00,39.79,39.8,39.76,39.77,65111.0,31.1674,31.1752,31.1439,31.1517,65111.0
2015-11-13 15:10:00,39.77,39.79,39.76,39.77,63843.0,31.1517,31.1674,31.1439,31.1517,63843.0
2015-11-13 15:15:00,39.78,39.78,39.74,39.75,52460.0,31.1595,31.1595,31.1282,31.136,52460.0
2015-11-13 15:20:00,39.75,39.76,39.69,39.73,91009.0,31.136,31.1439,31.089,31.1204,91009.0
2015-11-13 15:25:00,39.72,39.76,39.71,39.76,50778.0,31.1125,31.1439,31.1047,31.1439,50778.0
2015-11-13 15:30:00,39.76,39.83,39.75,39.78,136215.0,31.1439,31.1987,31.136,31.1595,136215.0
2015-11-13 15:35:00,39.78,39.86,39.78,39.85,145417.0,31.1595,31.2222,31.1595,31.2144,145417.0
2015-11-13 15:40:00,39.85,39.9,39.81,39.86,175230.0,31.2144,31.2535,31.183,31.2222,175230.0
2015-11-13 15:45:00,39.87,39.91,39.85,39.87,116255.0,31.23,31.2613,31.2144,31.23,116255.0
2015-11-13 15:50:00,39.87,39.89,39.86,39.89,192960.0,31.23,31.2457,31.2222,31.2457,192960.0
2015-11-13 15:55:00,39.89,39.98,39.89,39.97,736489.0,31.2457,31.3162,31.2457,31.3083,736489.0
2015-11-16 09:30:00,39.97,40.09,39.87,40.01,57421.0,31.3083,31.4023,31.23,31.3397,57421.0
2015-11-16 09:35:00,40.03,40.2,40.02,40.19,32933.0,31.3553,31.4885,31.3475,31.4807,32933.0
2015-11-16 09:40:00,40.19,40.24,40.16,40.19,31764.0,31.4807,31.5198,31.4572,31.4807,31764.0
2015-11-16 09:45:00,40.18,40.34,40.18,40.25,52833.0,31.4728,31.5982,31.4728,31.5277,52833.0
2015-11-16 09:50:00,40.26,40.31,40.25,40.28,39285.0,31.5355,31.5747,31.5277,31.5512,39285.0
2015-11-16 09:55:00,40.29,40.3,40.27,40.29,36058.0,31.559,31.5668,31.5433,31.559,36058.0
2015-11-16 10:00:00,40.29,40.32,40.24,40.28,27585.0,31.559,31.5825,31.5198,31.5512,27585.0
2015-11-16 10:05:00,40.28,40.29,40.23,40.25,34294.0,31.5512,31.559,31.512,31.5277,34294.0
2015-11-16 10:10:00,40.25,40.29,40.25,40.27,19662.0,31.5277,31.559,31.5277,31.5433,19662.0
2015-11-16 10:15:00,40.27,40.27,40.22,40.24,27379.0,31.5433,31.5433,31.5042,31.5198,27379.0
2015-11-16 10:20:00,40.24,40.35,40.23,40.35,30981.0,31.5198,31.606,31.512,31.606,30981.0
2015-11-16 10:25:00,40.34,40.35,40.32,40.34,20892.0,31.5982,31.606,31.5825,31.5982,20892.0
2015-11-16 10:30:00,40.34,40.37,40.33,40.33,25954.0,31.5982,31.6217,31.5903,31.5903,25954.0
2015-11-16 10:35:00,40.33,40.43,40.32,40.42,68516.0,31.5903,31.6687,31.5825,31.6608,68516.0
2015-11-16 10:40:00,40.41,40.43,40.38,40.42,32171.0,31.653,31.6687,31.6295,31.6608,32171.0
2015-11-16 10:45:00,40.42,40.47,40.41,40.43,29318.0,31.6608,31.7,31.653,31.6687,29318.0
2015-11-16 10:50:00,40.43,40.46,40.41,40.44,73153.0,31.6687,31.6922,31.653,31.6765,73153.0
2015-11-16 10:55:00,40.44,40.46,40.42,40.45,34048.0,31.6765,31.6922,31.6608,31.6843,34048.0
2015-11-16 11:00:00,40.44,40.52,40.44,40.47,56401.0,31.6765,31.7392,31.6765,31.7,56401.0
2015-11-16 11:05:00,40.47,40.48,40.44,40.45,40403.0,31.7,31.7078,31.6765,31.6843,40403.0
2015-11-16 11:10:00,40.45,40.51,40.44,40.47,48265.0,31.6843,31.7313,31.6765,31.7,48265.0
2015-11-16 11:15:00,40.47,40.52,40.47,40.51,40532.0,31.7,31.7392,31.7,31.7313,40532.0
2015-11-16 11:20:00,40.5,40.53,40.46,40.48,51711.0,31.7235,31.747,31.6922,31.7078,51711.0
2015-11-16 11:25:00,40.48,40.49,40.42,40.42,32960.0,31.7078,31.7157,31.6608,31.6608,32960.0
2015-11-16 11:30:00,40.42,40.51,40.42,40.47,44208.0,31.6608,31.7313,31.6608,31.7,44208.0
2015-11-16 11:35:00,40.46,40.48,40.45,40.46,39937.0,31.6922,31.7078,31.6843,31.6922,39937.0
2015-11-16 11:40:00,40.46,40.47,40.44,40.44,28477.0,31.6922,31.7,31.6765,31.6765,28477.0
2015-11-16 11:45:00,40.44,40.49,40.42,40.47,39673.0,31.6765,31.7157,31.6608,31.7,39673.0
2015-11-16 11:50:00,40.46,40.48,40.44,40.48,15406.0,31.6922,31.7078,31.6765,31.7078,15406.0
2015-11-16 11:55:00,40.48,40.5,40.46,40.49,29299.0,31.7078,31.7235,31.6922,31.7157,29299.0
2015-11-16 12:00:00,40.49,40.52,40.48,40.48,39242.0,31.7157,31.7392,31.7078,31.7078,39242.0
2015-11-16 12:05:00,40.49,40.51,40.47,40.48,36664.0,31.7157,31.7313,31.7,31.7078,36664.0
2015-11-16 12:10:00,40.49,40.5,40.47,40.48,27191.0,31.7157,31.7235,31.7,31.7078,27191.0
2015-11-16 12:15:00,40.48,40.53,40.48,40.51,53181.0,31.7078,31.747,31.7078,31.7313,53181.0
2015-11-16 12:20:00,40.51,40.57,40.49,40.55,76453.0,31.7313,31.7783,31.7157,31.7627,76453.0
2015-11-16 12:25:00,40.54,40.55,40.51,40.51,21575.0,31.7548,31.7627,31.7313,31.7313,21575.0
2015-11-16 12:30:00,40.52,40.58,40.5,40.56,22159.0,31.7392,31.7862,31.7235,31.7705,22159.0
2015-11-16 12:35:00,40.56,40.57,40.52,40.52,20588.0,31.7705,31.7783,31.7392,31.7392,20588.0
2015-11-16 12:40:00,40.52,40.54,40.51,40.54,31882.0,31.7392,31.7548,31.7313,31.7548,31882.0
2015-11-16 12:45:00,40.53,40.53,40.48,40.49,17528.0,31.747,31.747,31.7078,31.7157,17528.0
2015-11-16 12:50:00,40.49,40.51,40.46,40.47,15540.0,31.7157,31.7313,31.6922,31.7,15540.0
2015-11-16 12:55:00,40.47,40.52,40.46,40.51,17447.0,31.7,31.7392,31.6922,31.7313,17447.0
2015-11-16 13:00:00,40.51,40.52,40.48,40.51,13709.0,31.7313,31.7392,31.7078,31.7313,13709.0
2015-11-16 13:05:00,40.52,40.52,40.46,40.47,36782.0,31.7392,31.7392,31.6922,31.7,36782.0
2015-11-16 13:10:00,40.46,40.49,40.44,40.44,72759.0,31.6922,31.7157,31.6765,31.6765,72759.0
2015-11-16 13:15:00,40.45,40.52,40.44,40.5,22847.0,31.6843,31.7392,31.6765,31.7235,22847.0
2015-11-16 13:20:00,40.5,40.51,40.46,40.48,33180.0,31.7235,31.7313,31.6922,31.7078,33180.0
2015-11-16 13:25:00,40.49,40.5,40.47,40.47,27586.0,31.7157,31.7235,31.7,31.7,27586.0
2015-11-16 13:30:00,40.47,40.5,40.47,40.47,13494.0,31.7,31.7235,31.7,31.7,13494.0
2015-11-16 13:35:00,40.48,40.49,40.44,40.44,54108.0,31.7078,31.7157,31.6765,31.6765,54108.0
2015-11-16 13:40:00,40.44,40.45,40.4,40.4,13905.0,31.6765,31.6843,31.6452,31.6452,13905.0
2015-11-16 13:45:00,40.4,40.41,40.37,40.38,25588.0,31.6452,31.653,31.6217,31.6295,25588.0
2015-11-16 13:50:00,40.39,40.41,40.36,40.4,40667.0,31.6373,31.653,31.6138,31.6452,40667.0
2015-11-16 13:55:00,40.41,40.41,40.38,40.38,20194.0,31.653,31.653,31.6295,31.6295,20194.0
2015-11-16 14:00:00,40.39,40.41,40.36,40.36,51751.0,31.6373,31.653,31.6138,31.6138,51751.0
2015-11-16 14:05:00,40.36,40.37,40.33,40.35,24657.0,31.6138,31.6217,31.5903,31.606,24657.0
2015-11-16 14:10:00,40.34,40.36,40.32,40.35,60109.0,31.5982,31.6138,31.5825,31.606,60109.0
2015-11-16 14:15:00,40.35,40.4,40.35,40.4,27489.0,31.606,31.6452,31.606,31.6452,27489.0
2015-11-16 14:20:00,40.4,40.4,40.37,40.38,12961.0,31.6452,31.6452,31.6217,31.6295,12961.0
2015-11-16 14:25:00,40.38,40.4,40.35,40.4,29814.0,31.6295,31.6452,31.606,31.6452,29814.0
2015-11-16 14:30:00,40.4,40.45,40.39,40.44,28606.0,31.6452,31.6843,31.6373,31.6765,28606.0
2015-11-16 14:35:00,40.45,40.45,40.41,40.44,25964.0,31.6843,31.6843,31.653,31.6765,25964.0
2015-11-16 14:40:00,40.44,40.47,40.43,40.43,18371.0,31.6765,31.7,31.6687,31.6687,18371.0
2015-11-16 14:45:00,40.43,40.44,40.4,40.41,20178.0,31.6687,31.6765,31.6452,31.653,20178.0
2015-11-16 14:50:00,40.4,40.41,40.38,40.4,41774.0,31.6452,31.653,31.6295,31.6452,41774.0
2015-11-16 14:55:00,40.4,40.43,40.38,40.43,24812.0,31.6452,31.6687,31.6295,31.6687,24812.0
2015-11-16 15:00:00,40.43,40.48,40.42,40.48,32758.0,31.6687,31.7078,31.6608,31.7078,32758.0
2015-11-16 15:05:00,40.48,40.52,40.47,40.52,25052.0,31.7078,31.7392,31.7,31.7392,25052.0
2015-11-16 15:10:00,40.52,40.56,40.51,40.52,38052.0,31.7392,31.7705,31.7313,31.7392,38052.0
2015-11-16 15:15:00,40.52,40.53,40.5,40.52,21758.0,31.7392,31.747,31.7235,31.7392,21758.0
2015-11-16 15:20:00,40.52,40.58,40.52,40.56,48539.0,31.7392,31.7862,31.7392,31.7705,48539.0
2015-11-16 15:25:00,40.55,40.58,40.53,40.55,37388.0,31.7627,31.7862,31.747,31.7627,37388.0
2015-11-16 15:30:00,40.55,40.59,40.54,40.55,47739.0,31.7627,31.794,31.7548,31.7627,47739.0
2015-11-16 15:35:00,40.55,40.59,40.53,40.57,42843.0,31.7627,31.794,31.747,31.7783,42843.0
2015-11-16 15:40:00,40.57,40.58,40.49,40.51,76827.0,31.7783,31.7862,31.7157,31.7313,76827.0
2015-11-16 15:45:00,40.5,40.53,40.49,40.51,104007.0,31.7235,31.747,31.7157,31.7313,104007.0
2015-11-16 15:50:00,40.52,40.54,40.51,40.54,133493.0,31.7392,31.7548,31.7313,31.7548,133493.0
2015-11-16 15:55:00,40.54,40.62,40.52,40.59,193055.0,31.7548,31.8175,31.7392,31.794,193055.0
2015-11-17 09:30:00,40.6,40.62,40.47,40.5,68728.0,31.8018,31.8175,31.7,31.7235,68728.0
2015-11-17 09:35:00,40.52,40.63,40.51,40.62,28687.0,31.7392,31.8253,31.7313,31.8175,28687.0
2015-11-17 09:40:00,40.63,40.77,40.62,40.68,40887.0,31.8253,31.935,31.8175,31.8645,40887.0
2015-11-17 09:45:00,40.67,40.69,40.59,40.62,20611.0,31.8567,31.8723,31.794,31.8175,20611.0
2015-11-17 09:50:00,40.62,40.62,40.53,40.55,15398.0,31.8175,31.8175,31.747,31.7627,15398.0
2015-11-17 09:55:00,40.56,40.6,40.55,40.55,13847.0,31.7705,31.8018,31.7627,31.7627,13847.0
2015-11-17 10:00:00,40.55,40.66,40.55,40.61,41254.0,31.7627,31.8488,31.7627,31.8097,41254.0
2015-11-17 10:05:00,40.62,40.65,40.57,40.58,28274.0,31.8175,31.841,31.7783,31.7862,28274.0
2015-11-17 10:10:00,40.58,40.58,40.5,40.51,27124.0,31.7862,31.7862,31.7235,31.7313,27124.0
2015-11-17 10:15:00,40.5,40.61,40.5,40.59,23798.0,31.7235,31.8097,31.7235,31.794,23798.0
2015-11-17 10:20:00,40.6,40.68,40.6,40.68,18518.0,31.8018,31.8645,31.8018,31.8645,18518.0
2015-11-17 10:25:00,40.67,40.69,40.64,40.67,25783.0,31.8567,31.8723,31.8332,31.8567,25783.0
2015-11-17 10:30:00,40.68,40.81,40.68,40.81,43523.0,31.8645,31.9663,31.8645,31.9663,43523.0
2015-11-17 10:35:00,40.82,40.89,40.79,40.8,92460.0,31.9741,32.029,31.9506,31.9585,92460.0
2015-11-17 10:40:00,40.8,40.81,40.77,40.79,33309.0,31.9585,31.9663,31.935,31.9506,33309.0
2015-11-17 10:45:00,40.8,40.87,40.79,40.87,27681.0,31.9585,32.0133,31.9506,32.0133,27681.0
2015-11-17 10:50:00,40.87,40.91,40.85,40.87,90176.0,32.0133,32.0446,31.9976,32.0133,90176.0
2015-11-17 10:55:00,40.88,40.9,40.78,40.79,53900.0,32.0211,32.0368,31.9428,31.9506,53900.0
2015-11-17 11:00:00,40.8,40.81,40.78,40.79,12441.0,31.9585,31.9663,31.9428,31.9506,12441.0
2015-11-17 11:05:00,40.79,40.81,40.77,40.8,31294.0,31.9506,31.9663,31.935,31.9585,31294.0
2015-11-17 11:10:00,40.8,40.82,40.8,40.8,12400.0,31.9585,31.9741,31.9585,31.9585,12400.0
2015-11-17 11:15:00,40.8,40.82,40.73,40.77,48990.0,31.9585,31.9741,31.9037,31.935,48990.0
2015-11-17 11:20:00,40.78,40.8,40.77,40.8,10375.0,31.9428,31.9585,31.935,31.9585,10375.0
2015-11-17 11:25:00,40.79,40.8,40.77,40.8,12418.0,31.9506,31.9585,31.935,31.9585,12418.0
2015-11-17 11:30:00,40.81,40.83,40.79,40.79,20220.0,31.9663,31.982,31.9506,31.9506,20220.0
2015-11-17 11:35:00,40.78,40.78,40.73,40.74,19500.0,31.9428,31.9428,31.9037,31.9115,19500.0
2015-11-17 11:40:00,40.74,40.8,40.74,40.77,19489.0,31.9115,31.9585,31.9115,31.935,19489.0
2015-11-17 11:45:00,40.77,40.85,40.76,40.83,101649.0,31.935,31.9976,31.9272,31.982,101649.0
2015-11-17 11:50:00,40.84,40.88,40.83,40.86,25239.0,31.9898,32.0211,31.982,32.0055,25239.0
2015-11-17 11:55:00,40.86,40.9,40.86,40.9,35185.0,32.0055,32.0368,32.0055,32.0368,35185.0
2015-11-17 12:00:00,40.89,40.93,40.89,40.91,19323.0,32.029,32.0603,32.029,32.0446,19323.0
2015-11-17 12:05:00,40.91,40.92,40.87,40.88,51929.0,32.0446,32.0525,32.0133,32.0211,51929.0
2015-11-17 12:10:00,40.88,40.9,40.87,40.88,15507.0,32.0211,32.0368,32.0133,32.0211,15507.0
2015-11-17 12:15:00,40.88,40.89,40.86,40.89,13055.0,32.0211,32.029,32.0055,32.029,13055.0
2015-11-17 12:20:00,40.88,40.88,40.82,40.86,25441.0,32.0211,32.0211,31.9741,32.0055,25441.0
2015-11-17 12:25:00,40.85,40.86,40.81,40.86,14076.0,31.9976,32.0055,31.9663,32.0055,14076.0
2015-11-17 12:30:00,40.85,40.89,40.82,40.89,35015.0,31.9976,32.029,31.9741,32.029,35015.0
2015-11-17 12:35:00,40.89,40.89,40.79,40.79,14707.0,32.029,32.029,31.9506,31.9506,14707.0
2015-11-17 12:40:00,40.79,40.79,40.72,40.72,17767.0,31.9506,31.9506,31.8958,31.8958,17767.0
2015-11-17 12:45:00,40.72,40.74,40.62,40.63,24726.0,31.8958,31.9115,31.8175,31.8253,24726.0
2015-11-17 12:50:00,40.63,40.71,40.62,40.69,34833.0,31.8253,31.888,31.8175,31.8723,34833.0
2015-11-17 12:55:00,40.69,40.74,40.69,40.73,11388.0,31.8723,31.9115,31.8723,31.9037,11388.0
2015-11-17 13:00:00,40.72,40.73,40.67,40.72,14373.0,31.8958,31.9037,31.8567,31.8958,14373.0
2015-11-17 13:05:00,40.71,40.73,40.69,40.69,13264.0,31.888,31.9037,31.8723,31.8723,13264.0
2015-11-17 13:10:00,40.69,40.7,40.67,40.68,8787.0,31.8723,31.8802,31.8567,31.8645,8787.0
2015-11-17 13:15:00,40.69,40.69,40.61,40.61,14742.0,31.8723,31.8723,31.8097,31.8097,14742.0
2015-11-17 13:20:00,40.61,40.61,40.56,40.59,23085.0,31.8097,31.8097,31.7705,31.794,23085.0
2015-11-17 13:25:00,40.58,40.58,40.54,40.54,16957.0,31.7862,31.7862,31.7548,31.7548,16957.0
2015-11-17 13:30:00,40.54,40.62,40.52,40.62,26242.0,31.7548,31.8175,31.7392,31.8175,26242.0
2015-11-17 13:35:00,40.62,40.62,40.57,40.57,23126.0,31.8175,31.8175,31.7783,31.7783,23126.0
2015-11-17 13:40:00,40.57,40.58,40.54,40.55,26562.0,31.7783,31.7862,31.7548,31.7627,26562.0
2015-11-17 13:45:00,40.55,40.58,40.53,40.55,18385.0,31.7627,31.7862,31.747,31.7627,18385.0
2015-11-17 13:50:00,40.55,40.55,40.53,40.54,16702.0,31.7627,31.7627,31.747,31.7548,16702.0
2015-11-17 13:55:00,40.53,40.61,40.53,40.59,34086.0,31.747,31.8097,31.747,31.794,34086.0
2015-11-17 14:00:00,40.59,40.62,40.57,40.57,8873.0,31.794,31.8175,31.7783,31.7783,8873.0
2015-11-17 14:05:00,40.57,40.62,40.55,40.62,16206.0,31.7783,31.8175,31.7627,31.8175,16206.0
2015-11-17 14:10:00,40.62,40.62,40.58,40.59,12374.0,31.8175,31.8175,31.7862,31.794,12374.0
2015-11-17 14:15:00,40.6,40.6,40.54,40.54,19859.0,31.8018,31.8018,31.7548,31.7548,19859.0
2015-11-17 14:20:00,40.54,40.55,40.52,40.53,13672.0,31.7548,31.7627,31.7392,31.747,13672.0
2015-11-17 14:25:00,40.54,40.54,40.47,40.48,20817.0,31.7548,31.7548,31.7,31.7078,20817.0
2015-11-17 14:30:00,40.48,40.5,40.47,40.49,16521.0,31.7078,31.7235,31.7,31.7157,16521.0
2015-11-17 14:35:00,40.48,40.53,40.46,40.49,57129.0,31.7078,31.747,31.6922,31.7157,57129.0
2015-11-17 14:40:00,40.49,40.5,40.4,40.4,36946.0,31.7157,31.7235,31.6452,31.6452,36946.0
2015-11-17 14:45:00,40.41,40.44,40.38,40.43,27015.0,31.653,31.6765,31.6295,31.6687,27015.0
2015-11-17 14:50:00,40.43,40.44,40.39,40.4,19662.0,31.6687,31.6765,31.6373,31.6452,19662.0
2015-11-17 14:55:00,40.41,40.46,40.41,40.44,13292.0,31.653,31.6922,31.653,31.6765,13292.0
2015-11-17 15:00:00,40.45,40.45,40.39,40.41,29653.0,31.6843,31.6843,31.6373,31.653,29653.0
2015-11-17 15:05:00,40.41,40.44,40.4,40.41,20238.0,31.653,31.6765,31.6452,31.653,20238.0
2015-11-17 15:10:00,40.4,40.4,40.34,40.36,28207.0,31.6452,31.6452,31.5982,31.6138,28207.0
2015-11-17 15:15:00,40.36,40.39,40.34,40.35,28932.0,31.6138,31.6373,31.5982,31.606,28932.0
2015-11-17 15:20:00,40.34,40.41,40.34,40.37,45647.0,31.5982,31.653,31.5982,31.6217,45647.0
2015-11-17 15:25:00,40.37,40.4,40.35,40.37,28463.0,31.6217,31.6452,31.606,31.6217,28463.0
2015-11-17 15:30:00,40.37,40.42,40.36,40.42,45540.0,31.6217,31.6608,31.6138,31.6608,45540.0
2015-11-17 15:35:00,40.41,40.46,40.4,40.45,72186.0,31.653,31.6922,31.6452,31.6843,72186.0
2015-11-17 15:40:00,40.45,40.59,40.45,40.55,122341.0,31.6843,31.794,31.6843,31.7627,122341.0
2015-11-17 15:45:00,40.55,40.55,40.49,40.5,52364.0,31.7627,31.7627,31.7157,31.7235,52364.0
2015-11-17 15:50:00,40.51,40.55,40.5,40.53,64781.0,31.7313,31.7627,31.7235,31.747,64781.0
2015-11-17 15:55:00,40.52,40.53,40.47,40.47,119799.0,31.7392,31.747,31.7,31.7,119799.0
2015-11-18 09:30:00,40.47,40.59,40.41,40.55,57836.0,31.7,31.794,31.653,31.7627,57836.0
2015-11-18 09:35:00,40.55,40.72,40.53,40.66,29967.0,31.7627,31.8958,31.747,31.8488,29967.0
2015-11-18 09:40:00,40.66,40.67,40.59,40.64,16368.0,31.8488,31.8567,31.794,31.8332,16368.0
2015-11-18 09:45:00,40.64,40.79,40.64,40.78,30990.0,31.8332,31.9506,31.8332,31.9428,30990.0
2015-11-18 09:50:00,40.79,40.86,40.78,40.82,32387.0,31.9506,32.0055,31.9428,31.9741,32387.0
2015-11-18 09:55:00,40.82,40.85,40.77,40.79,35941.0,31.9741,31.9976,31.935,31.9506,35941.0
2015-11-18 10:00:00,40.78,40.84,40.77,40.83,22242.0,31.9428,31.9898,31.935,31.982,22242.0
2015-11-18 10:05:00,40.84,40.88,40.83,40.87,29541.0,31.9898,32.0211,31.982,32.0133,29541.0
2015-11-18 10:10:00,40.87,40.87,40.71,40.71,33380.0,32.0133,32.0133,31.888,31.888,33380.0
2015-11-18 10:15:00,40.71,40.74,40.69,40.7,27671.0,31.888,31.9115,31.8723,31.8802,27671.0
2015-11-18 10:20:00,40.71,40.73,40.69,40.73,22441.0,31.888,31.9037,31.8723,31.9037,22441.0
2015-11-18 10:25:00,40.73,40.73,40.67,40.7,17585.0,31.9037,31.9037,31.8567,31.8802,17585.0
2015-11-18 10:30:00,40.7,40.77,40.67,40.71,38827.0,31.8802,31.935,31.8567,31.888,38827.0
2015-11-18 10:35:00,40.71,40.71,40.64,40.67,56964.0,31.888,31.888,31.8332,31.8567,56964.0
2015-11-18 10:40:00,40.68,40.68,40.58,40.63,37194.0,31.8645,31.8645,31.7862,31.8253,37194.0
2015-11-18 10:45:00,40.64,40.66,40.61,40.62,16417.0,31.8332,31.8488,31.8097,31.8175,16417.0
2015-11-18 10:50:00,40.62,40.67,40.6,40.65,83822.0,31.8175,31.8567,31.8018,31.841,83822.0
2015-11-18 10:55:00,40.64,40.64,40.58,40.61,72784.0,31.8332,31.8332,31.7862,31.8097,72784.0
2015-11-18 11:00:00,40.61,40.61,40.57,40.6,11524.0,31.8097,31.8097,31.7783,31.8018,11524.0
2015-11-18 11:05:00,40.6,40.67,40.59,40.66,77130.0,31.8018,31.8567,31.794,31.8488,77130.0
2015-11-18 11:10:00,40.66,40.73,40.66,40.7,23311.0,31.8488,31.9037,31.8488,31.8802,23311.0
2015-11-18 11:15:00,40.7,40.71,40.66,40.66,25238.0,31.8802,31.888,31.8488,31.8488,25238.0
2015-11-18 11:20:00,40.67,40.67,40.57,40.64,85374.0,31.8567,31.8567,31.7783,31.8332,85374.0
2015-11-18 11:25:00,40.63,40.68,40.59,40.65,51036.0,31.8253,31.8645,31.794,31.841,51036.0
2015-11-18 11:30:00,40.65,40.66,40.61,40.63,79186.0,31.841,31.8488,31.8097,31.8253,79186.0
2015-11-18 11:35:00,40.63,40.67,40.63,40.67,40711.0,31.8253,31.8567,31.8253,31.8567,40711.0
2015-11-18 11:40:00,40.66,40.73,40.65,40.71,14077.0,31.8488,31.9037,31.841,31.888,14077.0
2015-11-18 11:45:00,40.72,40.8,40.71,40.79,18787.0,31.8958,31.9585,31.888,31.9506,18787.0
2015-11-18 11:50:00,40.79,40.84,40.79,40.8,16478.0,31.9506,31.9898,31.9506,31.9585,16478.0
2015-11-18 11:55:00,40.8,40.82,40.79,40.79,12700.0,31.9585,31.9741,31.9506,31.9506,12700.0
2015-11-18 12:00:00,40.79,40.82,40.78,40.82,25967.0,31.9506,31.9741,31.9428,31.9741,25967.0
2015-11-18 12:05:00,40.81,40.83,40.81,40.81,18424.0,31.9663,31.982,31.9663,31.9663,18424.0
2015-11-18 12:10:00,40.81,40.86,40.81,40.84,19254.0,31.9663,32.0055,31.9663,31.9898,19254.0
2015-11-18 12:15:00,40.84,40.87,40.84,40.87,6051.0,31.9898,32.0133,31.9898,32.0133,6051.0
2015-11-18 12:20:00,40.86,40.89,40.81,40.81,17500.0,32.0055,32.029,31.9663,31.9663,17500.0
2015-11-18 12:25:00,40.82,40.84,40.82,40.84,9515.0,31.9741,31.9898,31.9741,31.9898,9515.0
2015-11-18 12:30:00,40.84,40.85,40.82,40.83,16955.0,31.9898,31.9976,31.9741,31.982,16955.0
2015-11-18 12:35:00,40.82,40.82,40.79,40.79,16280.0,31.9741,31.9741,31.9506,31.9506,16280.0
2015-11-18 12:40:00,40.8,40.8,40.77,40.77,8778.0,31.9585,31.9585,31.935,31.935,8778.0
2015-11-18 12:45:00,40.77,40.82,40.77,40.79,25687.0,31.935,31.9741,31.935,31.9506,25687.0
2015-11-18 12:50:00,40.79,40.8,40.78,40.78,7292.0,31.9506,31.9585,31.9428,31.9428,7292.0
2015-11-18 12:55:00,40.78,40.82,40.77,40.81,18044.0,31.9428,31.9741,31.935,31.9663,18044.0
2015-11-18 13:00:00,40.81,40.83,40.8,40.8,7976.0,31.9663,31.982,31.9585,31.9585,7976.0
2015-11-18 13:05:00,40.81,40.84,40.77,40.8,25645.0,31.9663,31.9898,31.935,31.9585,25645.0
2015-11-18 13:10:00,40.8,40.84,40.8,40.82,12878.0,31.9585,31.9898,31.9585,31.9741,12878.0
2015-11-18 13:15:00,40.82,40.84,40.79,40.83,13684.0,31.9741,31.9898,31.9506,31.982,13684.0
2015-11-18 13:20:00,40.83,40.86,40.83,40.83,8785.0,31.982,32.0055,31.982,31.982,8785.0
2015-11-18 13:25:00,40.82,40.87,40.82,40.86,13350.0,31.9741,32.0133,31.9741,32.0055,13350.0
2015-11-18 13:30:00,40.87,40.89,40.81,40.81,51923.0,32.0133,32.029,31.9663,31.9663,51923.0
2015-11-18 13:35:00,40.82,40.86,40.81,40.84,14202.0,31.9741,32.0055,31.9663,31.9898,14202.0
2015-11-18 13:40:00,40.84,40.86,40.84,40.86,7967.0,31.9898,32.0055,31.9898,32.0055,7967.0
2015-11-18 13:45:00,40.85,40.86,40.84,40.84,20249.0,31.9976,32.0055,31.9898,31.9898,20249.0
2015-11-18 13:50:00,40.83,40.85,40.83,40.83,10027.0,31.982,31.9976,31.982,31.982,10027.0
2015-11-18 13:55:00,40.83,40.87,40.82,40.82,15900.0,31.982,32.0133,31.9741,31.9741,15900.0
2015-11-18 14:00:00,40.81,40.87,40.77,40.83,55649.0,31.9663,32.0133,31.935,31.982,55649.0
2015-11-18 14:05:00,40.83,40.91,40.83,40.9,40769.0,31.982,32.0446,31.982,32.0368,40769.0
2015-11-18 14:10:00,40.91,41.0,40.9,40.95,40132.0,32.0446,32.1151,32.0368,32.076,40132.0
2015-11-18 14:15:00,40.95,40.97,40.91,40.91,17828.0,32.076,32.0916,32.0446,32.0446,17828.0
2015-11-18 14:20:00,40.91,40.94,40.89,40.92,19128.0,32.0446,32.0681,32.029,32.0525,19128.0
2015-11-18 14:25:00,40.91,40.96,40.91,40.96,28811.0,32.0446,32.0838,32.0446,32.0838,28811.0
2015-11-18 14:30:00,40.95,40.97,40.9,40.93,27127.0,32.076,32.0916,32.0368,32.0603,27127.0
2015-11-18 14:35:00,40.93,40.94,40.92,40.94,12338.0,32.0603,32.0681,32.0525,32.0681,12338.0
2015-11-18 14:40:00,40.95,40.97,40.94,40.96,20819.0,32.076,32.0916,32.0681,32.0838,20819.0
2015-11-18 14:45:00,40.96,40.98,40.95,40.98,19688.0,32.0838,32.0995,32.076,32.0995,19688.0
2015-11-18 14:50:00,40.98,40.99,40.95,40.98,19341.0,32.0995,32.1073,32.076,32.0995,19341.0
2015-11-18 14:55:00,40.98,41.01,40.96,41.01,32224.0,32.0995,32.123,32.0838,32.123,32224.0
2015-11-18 15:00:00,41.01,41.01,40.97,40.97,41035.0,32.123,32.123,32.0916,32.0916,41035.0
2015-11-18 15:05:00,40.96,40.97,40.94,40.96,16817.0,32.0838,32.0916,32.0681,32.0838,16817.0
2015-11-18 15:10:00,40.96,41.01,40.96,41.0,75330.0,32.0838,32.123,32.0838,32.1151,75330.0
2015-11-18 15:15:00,41.01,41.04,41.0,41.04,65891.0,32.123,32.1465,32.1151,32.1465,65891.0
2015-11-18 15:20:00,41.04,41.07,41.03,41.06,30844.0,32.1465,32.17,32.1386,32.1621,30844.0
2015-11-18 15:25:00,41.07,41.09,41.06,41.07,32447.0,32.17,32.1856,32.1621,32.17,32447.0
2015-11-18 15:30:00,41.07,41.09,41.06,41.07,46687.0,32.17,32.1856,32.1621,32.17,46687.0
2015-11-18 15:35:00,41.07,41.1,41.03,41.06,74175.0,32.17,32.1935,32.1386,32.1621,74175.0
2015-11-18 15:40:00,41.06,41.08,41.05,41.07,52292.0,32.1621,32.1778,32.1543,32.17,52292.0
2015-11-18 15:45:00,41.06,41.2,41.05,41.19,167807.0,32.1621,32.2718,32.1543,32.264,167807.0
2015-11-18 15:50:00,41.19,41.2,41.16,41.2,117584.0,32.264,32.2718,32.2405,32.2718,117584.0
2015-11-18 15:55:00,41.2,41.21,41.15,41.16,178809.0,32.2718,32.2796,32.2326,32.2405,178809.0
2015-11-19 09:30:00,41.41,41.5,41.31,41.46,85028.0,32.4363,32.5068,32.358,32.4755,85028.0
2015-11-19 09:35:00,41.47,41.47,41.26,41.32,28255.0,32.4833,32.4833,32.3188,32.3658,28255.0
2015-11-19 09:40:00,41.33,41.41,41.32,41.37,86831.0,32.3736,32.4363,32.3658,32.405,86831.0
2015-11-19 09:45:00,41.36,41.42,41.3,41.34,176855.0,32.3971,32.4441,32.3501,32.3815,176855.0
2015-11-19 09:50:00,41.34,41.53,41.33,41.47,165309.0,32.3815,32.5303,32.3736,32.4833,165309.0
2015-11-19 09:55:00,41.47,41.62,41.46,41.55,124372.0,32.4833,32.6008,32.4755,32.546,124372.0
2015-11-19 10:00:00,41.55,41.75,41.52,41.75,161082.0,32.546,32.7026,32.5225,32.7026,161082.0
2015-11-19 10:05:00,41.74,41.84,41.69,41.83,109462.0,32.6948,32.7731,32.6556,32.7653,109462.0
2015-11-19 10:10:00,41.83,41.94,41.82,41.94,214638.0,32.7653,32.8514,32.7574,32.8514,214638.0
2015-11-19 10:15:00,41.94,42.0,41.92,41.97,209265.0,32.8514,32.8984,32.8358,32.8749,209265.0
2015-11-19 10:20:00,41.97,41.98,41.85,41.96,136424.0,32.8749,32.8828,32.7809,32.8671,136424.0
2015-11-19 10:25:00,41.95,41.96,41.85,41.95,138847.0,32.8593,32.8671,32.7809,32.8593,138847.0
2015-11-19 10:30:00,41.95,41.96,41.84,41.86,116716.0,32.8593,32.8671,32.7731,32.7888,116716.0
2015-11-19 10:35:00,41.86,41.9,41.81,41.81,170680.0,32.7888,32.8201,32.7496,32.7496,170680.0
2015-11-19 10:40:00,41.81,41.82,41.65,41.67,64085.0,32.7496,32.7574,32.6243,32.64,64085.0
2015-11-19 10:45:00,41.67,41.68,41.64,41.66,56235.0,32.64,32.6478,32.6165,32.6321,56235.0
2015-11-19 10:50:00,41.66,41.76,41.64,41.64,76339.0,32.6321,32.7104,32.6165,32.6165,76339.0
2015-11-19 10:55:00,41.65,41.7,41.61,41.7,36235.0,32.6243,32.6634,32.593,32.6634,36235.0
2015-11-19 11:00:00,41.69,41.7,41.54,41.58,114556.0,32.6556,32.6634,32.5381,32.5695,114556.0
2015-11-19 11:05:00,41.59,41.65,41.58,41.61,183919.0,32.5773,32.6243,32.5695,32.593,183919.0
2015-11-19 11:10:00,41.61,41.62,41.51,41.52,82350.0,32.593,32.6008,32.5146,32.5225,82350.0
2015-11-19 11:15:00,41.52,41.61,41.52,41.57,31495.0,32.5225,32.593,32.5225,32.5616,31495.0
2015-11-19 11:20:00,41.57,41.58,41.54,41.55,28438.0,32.5616,32.5695,32.5381,32.546,28438.0
2015-11-19 11:25:00,41.54,41.59,41.53,41.57,18722.0,32.5381,32.5773,32.5303,32.5616,18722.0
2015-11-19 11:30:00,41.56,41.58,41.51,41.52,21389.0,32.5538,32.5695,32.5146,32.5225,21389.0
2015-11-19 11:35:00,41.52,41.53,41.48,41.53,30533.0,32.5225,32.5303,32.4911,32.5303,30533.0
2015-11-19 11:40:00,41.53,41.54,41.47,41.5,40102.0,32.5303,32.5381,32.4833,32.5068,40102.0
2015-11-19 11:45:00,41.51,41.51,41.46,41.47,22716.0,32.5146,32.5146,32.4755,32.4833,22716.0
2015-11-19 11:50:00,41.47,41.53,41.45,41.5,30639.0,32.4833,32.5303,32.4676,32.5068,30639.0
2015-11-19 11:55:00,41.5,41.54,41.49,41.52,16277.0,32.5068,32.5381,32.499,32.5225,16277.0
2015-11-19 12:00:00,41.52,41.54,41.5,41.52,21311.0,32.5225,32.5381,32.5068,32.5225,21311.0
2015-11-19 12:05:00,41.51,41.56,41.51,41.54,19117.0,32.5146,32.5538,32.5146,32.5381,19117.0
2015-11-19 12:10:00,41.53,41.54,41.51,41.53,12893.0,32.5303,32.5381,32.5146,32.5303,12893.0
2015-11-19 12:15:00,41.53,41.54,41.51,41.52,14350.0,32.5303,32.5381,32.5146,32.5225,14350.0
2015-11-19 12:20:00,41.51,41.54,41.5,41.5,17940.0,32.5146,32.5381,32.5068,32.5068,17940.0
2015-11-19 12:25:00,41.51,41.54,41.5,41.51,12689.0,32.5146,32.5381,32.5068,32.5146,12689.0
2015-11-19 12:30:00,41.51,41.53,41.5,41.51,17045.0,32.5146,32.5303,32.5068,32.5146,17045.0
2015-11-19 12:35:00,41.52,41.53,41.5,41.5,9806.0,32.5225,32.5303,32.5068,32.5068,9806.0
2015-11-19 12:40:00,41.51,41.51,41.48,41.5,9292.0,32.5146,32.5146,32.4911,32.5068,9292.0
2015-11-19 12:45:00,41.5,41.52,41.49,41.5,17021.0,32.5068,32.5225,32.499,32.5068,17021.0
2015-11-19 12:50:00,41.5,41.51,41.48,41.49,18115.0,32.5068,32.5146,32.4911,32.499,18115.0
2015-11-19 12:55:00,41.5,41.55,41.5,41.55,12420.0,32.5068,32.546,32.5068,32.546,12420.0
2015-11-19 13:00:00,41.55,41.55,41.5,41.52,15452.0,32.546,32.546,32.5068,32.5225,15452.0
2015-11-19 13:05:00,41.52,41.55,41.52,41.54,15187.0,32.5225,32.546,32.5225,32.5381,15187.0
2015-11-19 13:10:00,41.54,41.54,41.52,41.54,9267.0,32.5381,32.5381,32.5225,32.5381,9267.0
2015-11-19 13:15:00,41.53,41.54,41.5,41.53,14527.0,32.5303,32.5381,32.5068,32.5303,14527.0
2015-11-19 13:20:00,41.52,41.53,41.47,41.49,13017.0,32.5225,32.5303,32.4833,32.499,13017.0
2015-11-19 13:25:00,41.5,41.5,41.47,41.47,10317.0,32.5068,32.5068,32.4833,32.4833,10317.0
2015-11-19 13:30:00,41.47,41.5,41.46,41.5,11000.0,32.4833,32.5068,32.4755,32.5068,11000.0
2015-11-19 13:35:00,41.5,41.51,41.47,41.48,15984.0,32.5068,32.5146,32.4833,32.4911,15984.0
2015-11-19 13:40:00,41.48,41.52,41.48,41.52,68362.0,32.4911,32.5225,32.4911,32.5225,68362.0
2015-11-19 13:45:00,41.5,41.53,41.46,41.47,21212.0,32.5068,32.5303,32.4755,32.4833,21212.0
2015-11-19 13:50:00,41.47,41.49,41.46,41.48,51095.0,32.4833,32.499,32.4755,32.4911,51095.0
2015-11-19 13:55:00,41.48,41.5,41.45,41.47,17723.0,32.4911,32.5068,32.4676,32.4833,17723.0
2015-11-19 14:00:00,41.47,41.47,41.42,41.43,27371.0,32.4833,32.4833,32.4441,32.452,27371.0
2015-11-19 14:05:00,41.43,41.45,41.39,41.39,18645.0,32.452,32.4676,32.4206,32.4206,18645.0
2015-11-19 14:10:00,41.39,41.42,41.39,41.4,23853.0,32.4206,32.4441,32.4206,32.4285,23853.0
2015-11-19 14:15:00,41.41,41.41,41.37,41.4,20526.0,32.4363,32.4363,32.405,32.4285,20526.0
2015-11-19 14:20:00,41.4,41.42,41.38,41.38,20126.0,32.4285,32.4441,32.4128,32.4128,20126.0
2015-11-19 14:25:00,41.38,41.43,41.38,41.42,63051.0,32.4128,32.452,32.4128,32.4441,63051.0
2015-11-19 14:30:00,41.41,41.48,41.41,41.47,25658.0,32.4363,32.4911,32.4363,32.4833,25658.0
2015-11-19 14:35:00,41.48,41.5,41.47,41.48,22503.0,32.4911,32.5068,32.4833,32.4911,22503.0
2015-11-19 14:40:00,41.48,41.5,41.47,41.48,17395.0,32.4911,32.5068,32.4833,32.4911,17395.0
2015-11-19 14:45:00,41.47,41.48,41.42,41.45,31193.0,32.4833,32.4911,32.4441,32.4676,31193.0
2015-11-19 14:50:00,41.45,41.5,41.45,41.49,32681.0,32.4676,32.5068,32.4676,32.499,32681.0
2015-11-19 14:55:00,41.49,41.5,41.45,41.49,34647.0,32.499,32.5068,32.4676,32.499,34647.0
2015-11-19 15:00:00,41.49,41.5,41.46,41.48,35187.0,32.499,32.5068,32.4755,32.4911,35187.0
2015-11-19 15:05:00,41.48,41.49,41.47,41.48,193508.0,32.4911,32.499,32.4833,32.4911,193508.0
2015-11-19 15:10:00,41.48,41.52,41.48,41.48,32145.0,32.4911,32.5225,32.4911,32.4911,32145.0
2015-11-19 15:15:00,41.48,41.55,41.48,41.55,33285.0,32.4911,32.546,32.4911,32.546,33285.0
2015-11-19 15:20:00,41.54,41.59,41.52,41.58,46989.0,32.5381,32.5773,32.5225,32.5695,46989.0
2015-11-19 15:25:00,41.56,41.58,41.55,41.56,24479.0,32.5538,32.5695,32.546,32.5538,24479.0
2015-11-19 15:30:00,41.57,41.58,41.54,41.56,62096.0,32.5616,32.5695,32.5381,32.5538,62096.0
2015-11-19 15:35:00,41.57,41.57,41.53,41.54,51390.0,32.5616,32.5616,32.5303,32.5381,51390.0
2015-11-19 15:40:00,41.54,41.55,41.51,41.52,42342.0,32.5381,32.546,32.5146,32.5225,42342.0
2015-11-19 15:45:00,41.51,41.51,41.48,41.48,68280.0,32.5146,32.5146,32.4911,32.4911,68280.0
2015-11-19 15:50:00,41.48,41.5,41.45,41.46,102312.0,32.4911,32.5068,32.4676,32.4755,102312.0
2015-11-19 15:55:00,41.46,41.47,41.39,41.41,434764.0,32.4755,32.4833,32.4206,32.4363,434764.0
2015-11-20 09:30:00,41.58,41.62,41.45,41.5,204439.0,32.5695,32.6008,32.4676,32.5068,204439.0
2015-11-20 09:35:00,41.49,41.55,41.4,41.43,48847.0,32.499,32.546,32.4285,32.452,48847.0
2015-11-20 09:40:00,41.44,41.57,41.41,41.53,37285.0,32.4598,32.5616,32.4363,32.5303,37285.0
2015-11-20 09:45:00,41.53,41.69,41.52,41.57,59486.0,32.5303,32.6556,32.5225,32.5616,59486.0
2015-11-20 09:50:00,41.56,41.57,41.46,41.5,29676.0,32.5538,32.5616,32.4755,32.5068,29676.0
2015-11-20 09:55:00,41.52,41.55,41.5,41.51,29526.0,32.5225,32.546,32.5068,32.5146,29526.0
2015-11-20 10:00:00,41.51,41.53,41.42,41.43,15012.0,32.5146,32.5303,32.4441,32.452,15012.0
2015-11-20 10:05:00,41.43,41.44,41.38,41.41,23415.0,32.452,32.4598,32.4128,32.4363,23415.0
2015-11-20 10:10:00,41.41,41.45,41.41,41.45,16481.0,32.4363,32.4676,32.4363,32.4676,16481.0
2015-11-20 10:15:00,41.44,41.44,41.39,41.4,13010.0,32.4598,32.4598,32.4206,32.4285,13010.0
2015-11-20 10:20:00,41.39,41.39,41.34,41.37,24160.0,32.4206,32.4206,32.3815,32.405,24160.0
2015-11-20 10:25:00,41.37,41.4,41.35,41.38,42319.0,32.405,32.4285,32.3893,32.4128,42319.0
2015-11-20 10:30:00,41.38,41.39,41.35,41.39,14820.0,32.4128,32.4206,32.3893,32.4206,14820.0
2015-11-20 10:35:00,41.39,41.41,41.36,41.37,59440.0,32.4206,32.4363,32.3971,32.405,59440.0
2015-11-20 10:40:00,41.36,41.36,41.27,41.3,45974.0,32.3971,32.3971,32.3266,32.3501,45974.0
2015-11-20 10:45:00,41.3,41.35,41.28,41.32,21467.0,32.3501,32.3893,32.3345,32.3658,21467.0
2015-11-20 10:50:00,41.31,41.33,41.31,41.32,10668.0,32.358,32.3736,32.358,32.3658,10668.0
2015-11-20 10:55:00,41.32,41.32,41.26,41.27,21038.0,32.3658,32.3658,32.3188,32.3266,21038.0
2015-11-20 11:00:00,41.27,41.28,41.22,41.24,26959.0,32.3266,32.3345,32.2875,32.3031,26959.0
2015-11-20 11:05:00,41.23,41.25,41.22,41.22,25575.0,32.2953,32.311,32.2875,32.2875,25575.0
2015-11-20 11:10:00,41.22,41.23,41.19,41.2,33681.0,32.2875,32.2953,32.264,32.2718,33681.0
2015-11-20 11:15:00,41.2,41.2,41.17,41.19,21911.0,32.2718,32.2718,32.2483,32.264,21911.0
2015-11-20 11:20:00,41.19,41.19,41.15,41.15,11867.0,32.264,32.264,32.2326,32.2326,11867.0
2015-11-20 11:25:00,41.16,41.2,41.14,41.2,37618.0,32.2405,32.2718,32.2248,32.2718,37618.0
2015-11-20 11:30:00,41.2,41.21,41.18,41.2,29890.0,32.2718,32.2796,32.2561,32.2718,29890.0
2015-11-20 11:35:00,41.2,41.28,41.19,41.28,15202.0,32.2718,32.3345,32.264,32.3345,15202.0
2015-11-20 11:40:00,41.28,41.3,41.26,41.27,32608.0,32.3345,32.3501,32.3188,32.3266,32608.0
2015-11-20 11:45:00,41.27,41.27,41.19,41.2,38231.0,32.3266,32.3266,32.264,32.2718,38231.0
2015-11-20 11:50:00,41.2,41.21,41.16,41.18,8278.0,32.2718,32.2796,32.2405,32.2561,8278.0
2015-11-20 11:55:00,41.17,41.18,41.16,41.16,14031.0,32.2483,32.2561,32.2405,32.2405,14031.0
2015-11-20 12:00:00,41.16,41.17,41.13,41.15,22553.0,32.2405,32.2483,32.217,32.2326,22553.0
2015-11-20 12:05:00,41.15,41.16,41.12,41.16,21472.0,32.2326,32.2405,32.2091,32.2405,21472.0
2015-11-20 12:10:00,41.16,41.17,41.11,41.12,28266.0,32.2405,32.2483,32.2013,32.2091,28266.0
2015-11-20 12:15:00,41.12,41.13,41.11,41.13,14507.0,32.2091,32.217,32.2013,32.217,14507.0
2015-11-20 12:20:00,41.13,41.13,41.08,41.09,24696.0,32.217,32.217,32.1778,32.1856,24696.0
2015-11-20 12:25:00,41.09,41.11,41.09,41.11,10139.0,32.1856,32.2013,32.1856,32.2013,10139.0
2015-11-20 12:30:00,41.1,41.11,41.07,41.08,19827.0,32.1935,32.2013,32.17,32.1778,19827.0
2015-11-20 12:35:00,41.09,41.09,41.05,41.06,26018.0,32.1856,32.1856,32.1543,32.1621,26018.0
2015-11-20 12:40:00,41.06,41.08,41.05,41.07,17633.0,32.1621,32.1778,32.1543,32.17,17633.0
2015-11-20 12:45:00,41.07,41.09,41.04,41.04,13064.0,32.17,32.1856,32.1465,32.1465,13064.0
2015-11-20 12:50:00,41.05,41.05,41.02,41.04,15852.0,32.1543,32.1543,32.1308,32.1465,15852.0
2015-11-20 12:55:00,41.03,41.06,41.03,41.03,16723.0,32.1386,32.1621,32.1386,32.1386,16723.0
2015-11-20 13:00:00,41.04,41.06,41.03,41.04,13419.0,32.1465,32.1621,32.1386,32.1465,13419.0
2015-11-20 13:05:00,41.04,41.04,41.02,41.02,17560.0,32.1465,32.1465,32.1308,32.1308,17560.0
2015-11-20 13:10:00,41.02,41.02,40.97,40.98,27989.0,32.1308,32.1308,32.0916,32.0995,27989.0
2015-11-20 13:15:00,40.98,40.99,40.96,40.97,32456.0,32.0995,32.1073,32.0838,32.0916,32456.0
2015-11-20 13:20:00,40.96,40.97,40.95,40.97,36388.0,32.0838,32.0916,32.076,32.0916,36388.0
2015-11-20 13:25:00,40.97,41.03,40.96,41.0,30520.0,32.0916,32.1386,32.0838,32.1151,30520.0
2015-11-20 13:30:00,41.0,41.0,40.96,40.97,13379.0,32.1151,32.1151,32.0838,32.0916,13379.0
2015-11-20 13:35:00,40.97,40.98,40.95,40.98,33041.0,32.0916,32.0995,32.076,32.0995,33041.0
2015-11-20 13:40:00,40.98,41.0,40.97,40.98,22124.0,32.0995,32.1151,32.0916,32.0995,22124.0
2015-11-20 13:45:00,40.98,40.99,40.97,40.98,13668.0,32.0995,32.1073,32.0916,32.0995,13668.0
2015-11-20 13:50:00,40.98,40.98,40.97,40.98,13586.0,32.0995,32.0995,32.0916,32.0995,13586.0
2015-11-20 13:55:00,40.97,40.98,40.97,40.98,15769.0,32.0916,32.0995,32.0916,32.0995,15769.0
2015-11-20 14:00:00,40.98,41.04,40.97,41.04,29302.0,32.0995,32.1465,32.0916,32.1465,29302.0
2015-11-20 14:05:00,41.04,41.04,41.01,41.02,18678.0,32.1465,32.1465,32.123,32.1308,18678.0
2015-11-20 14:10:00,41.01,41.06,41.01,41.05,29966.0,32.123,32.1621,32.123,32.1543,29966.0
2015-11-20 14:15:00,41.05,41.07,41.02,41.02,37896.0,32.1543,32.17,32.1308,32.1308,37896.0
2015-11-20 14:20:00,41.02,41.06,41.02,41.02,39030.0,32.1308,32.1621,32.1308,32.1308,39030.0
2015-11-20 14:25:00,41.02,41.02,41.01,41.02,25757.0,32.1308,32.1308,32.123,32.1308,25757.0
2015-11-20 14:30:00,41.02,41.04,41.01,41.02,55025.0,32.1308,32.1465,32.123,32.1308,55025.0
2015-11-20 14:35:00,41.02,41.05,41.02,41.04,30521.0,32.1308,32.1543,32.1308,32.1465,30521.0
2015-11-20 14:40:00,41.05,41.05,40.98,40.98,21215.0,32.1543,32.1543,32.0995,32.0995,21215.0
2015-11-20 14:45:00,40.98,40.98,40.95,40.96,24120.0,32.0995,32.0995,32.076,32.0838,24120.0
2015-11-20 14:50:00,40.96,40.97,40.94,40.97,27419.0,32.0838,32.0916,32.0681,32.0916,27419.0
2015-11-20 14:55:00,40.97,40.97,40.93,40.93,198029.0,32.0916,32.0916,32.0603,32.0603,198029.0
2015-11-20 15:00:00,40.92,40.93,40.89,40.9,40099.0,32.0525,32.0603,32.029,32.0368,40099.0
2015-11-20 15:05:00,40.9,40.92,40.87,40.91,45809.0,32.0368,32.0525,32.0133,32.0446,45809.0
2015-11-20 15:10:00,40.91,40.96,40.9,40.94,39920.0,32.0446,32.0838,32.0368,32.0681,39920.0
2015-11-20 15:15:00,40.94,40.94,40.89,40.93,34902.0,32.0681,32.0681,32.029,32.0603,34902.0
2015-11-20 15:20:00,40.94,40.95,40.91,40.94,46583.0,32.0681,32.076,32.0446,32.0681,46583.0
2015-11-20 15:25:00,40.93,40.93,40.88,40.91,230349.0,32.0603,32.0603,32.0211,32.0446,230349.0
2015-11-20 15:30:00,40.91,40.92,40.88,40.89,51345.0,32.0446,32.0525,32.0211,32.029,51345.0
2015-11-20 15:35:00,40.89,40.94,40.87,40.93,65884.0,32.029,32.0681,32.0133,32.0603,65884.0
2015-11-20 15:40:00,40.93,40.93,40.91,40.93,60909.0,32.0603,32.0603,32.0446,32.0603,60909.0
2015-11-20 15:45:00,40.93,40.95,40.91,40.94,118746.0,32.0603,32.076,32.0446,32.0681,118746.0
2015-11-20 15:50:00,40.94,40.94,40.89,40.9,108927.0,32.0681,32.0681,32.029,32.0368,108927.0
2015-11-20 15:55:00,40.9,40.94,40.88,40.91,279309.0,32.0368,32.0681,32.0211,32.0446,279309.0
2015-11-23 09:30:00,41.02,41.17,41.02,41.13,68987.0,32.1308,32.2483,32.1308,32.217,68987.0
2015-11-23 09:35:00,41.14,41.37,41.12,41.31,41808.0,32.2248,32.405,32.2091,32.358,41808.0
2015-11-23 09:40:00,41.31,41.31,41.21,41.22,46927.0,32.358,32.358,32.2796,32.2875,46927.0
2015-11-23 09:45:00,41.23,41.23,41.17,41.18,63797.0,32.2953,32.2953,32.2483,32.2561,63797.0
2015-11-23 09:50:00,41.19,41.19,41.09,41.09,49200.0,32.264,32.264,32.1856,32.1856,49200.0
2015-11-23 09:55:00,41.09,41.11,40.99,41.05,53974.0,32.1856,32.2013,32.1073,32.1543,53974.0
2015-11-23 10:00:00,41.05,41.18,41.05,41.14,40370.0,32.1543,32.2561,32.1543,32.2248,40370.0
2015-11-23 10:05:00,41.14,41.18,41.1,41.14,37681.0,32.2248,32.2561,32.1935,32.2248,37681.0
2015-11-23 10:10:00,41.14,41.19,41.13,41.18,63725.0,32.2248,32.264,32.217,32.2561,63725.0
2015-11-23 10:15:00,41.18,41.2,41.16,41.2,40011.0,32.2561,32.2718,32.2405,32.2718,40011.0
2015-11-23 10:20:00,41.2,41.25,41.2,41.23,56196.0,32.2718,32.311,32.2718,32.2953,56196.0
2015-11-23 10:25:00,41.23,41.24,41.2,41.21,47659.0,32.2953,32.3031,32.2718,32.2796,47659.0
2015-11-23 10:30:00,41.21,41.23,41.19,41.21,32894.0,32.2796,32.2953,32.264,32.2796,32894.0
2015-11-23 10:35:00,41.21,41.24,41.2,41.23,41152.0,32.2796,32.3031,32.2718,32.2953,41152.0
2015-11-23 10:40:00,41.23,41.25,41.21,41.23,35053.0,32.2953,32.311,32.2796,32.2953,35053.0
2015-11-23 10:45:00,41.23,41.26,41.2,41.26,58203.0,32.2953,32.3188,32.2718,32.3188,58203.0
2015-11-23 10:50:00,41.26,41.35,41.25,41.33,30642.0,32.3188,32.3893,32.311,32.3736,30642.0
2015-11-23 10:55:00,41.33,41.37,41.32,41.37,15449.0,32.3736,32.405,32.3658,32.405,15449.0
2015-11-23 11:00:00,41.37,41.38,41.31,41.32,46805.0,32.405,32.4128,32.358,32.3658,46805.0
2015-11-23 11:05:00,41.32,41.33,41.28,41.33,33532.0,32.3658,32.3736,32.3345,32.3736,33532.0
2015-11-23 11:10:00,41.32,41.38,41.32,41.34,28938.0,32.3658,32.4128,32.3658,32.3815,28938.0
2015-11-23 11:15:00,41.35,41.37,41.34,41.34,29065.0,32.3893,32.405,32.3815,32.3815,29065.0
2015-11-23 11:20:00,41.34,41.34,41.28,41.29,58906.0,32.3815,32.3815,32.3345,32.3423,58906.0
2015-11-23 11:25:00,41.28,41.34,41.28,41.34,74673.0,32.3345,32.3815,32.3345,32.3815,74673.0
2015-11-23 11:30:00,41.34,41.37,41.33,41.34,44300.0,32.3815,32.405,32.3736,32.3815,44300.0
2015-11-23 11:35:00,41.34,41.4,41.34,41.38,30497.0,32.3815,32.4285,32.3815,32.4128,30497.0
2015-11-23 11:40:00,41.38,41.47,41.38,41.47,24712.0,32.4128,32.4833,32.4128,32.4833,24712.0
2015-11-23 11:45:00,41.48,41.48,41.43,41.43,27572.0,32.4911,32.4911,32.452,32.452,27572.0
2015-11-23 11:50:00,41.43,41.44,41.4,41.43,25191.0,32.452,32.4598,32.4285,32.452,25191.0
2015-11-23 11:55:00,41.43,41.49,41.42,41.49,29807.0,32.452,32.499,32.4441,32.499,29807.0
2015-11-23 12:00:00,41.48,41.49,41.45,41.45,25503.0,32.4911,32.499,32.4676,32.4676,25503.0
2015-11-23 12:05:00,41.46,41.49,41.45,41.49,18088.0,32.4755,32.499,32.4676,32.499,18088.0
2015-11-23 12:10:00,41.49,41.49,41.46,41.47,42111.0,32.499,32.499,32.4755,32.4833,42111.0
2015-11-23 12:15:00,41.47,41.48,41.42,41.43,22288.0,32.4833,32.4911,32.4441,32.452,22288.0
2015-11-23 12:20:00,41.43,41.44,41.39,41.4,23608.0,32.452,32.4598,32.4206,32.4285,23608.0
2015-11-23 12:25:00,41.4,41.42,41.4,41.4,12161.0,32.4285,32.4441,32.4285,32.4285,12161.0
2015-11-23 12:30:00,41.4,41.4,41.39,41.4,8209.0,32.4285,32.4285,32.4206,32.4285,8209.0
2015-11-23 12:35:00,41.4,41.43,41.4,41.42,25894.0,32.4285,32.452,32.4285,32.4441,25894.0
2015-11-23 12:40:00,41.43,41.44,41.42,41.44,22362.0,32.452,32.4598,32.4441,32.4598,22362.0
2015-11-23 12:45:00,41.44,41.48,41.43,41.47,31249.0,32.4598,32.4911,32.452,32.4833,31249.0
2015-11-23 12:50:00,41.48,41.49,41.46,41.47,23910.0,32.4911,32.499,32.4755,32.4833,23910.0
2015-11-23 12:55:00,41.46,41.49,41.46,41.49,25130.0,32.4755,32.499,32.4755,32.499,25130.0
2015-11-23 13:00:00,41.49,41.49,41.45,41.47,30645.0,32.499,32.499,32.4676,32.4833,30645.0
2015-11-23 13:05:00,41.47,41.5,41.46,41.47,36912.0,32.4833,32.5068,32.4755,32.4833,36912.0
2015-11-23 13:10:00,41.47,41.48,41.46,41.47,16624.0,32.4833,32.4911,32.4755,32.4833,16624.0
2015-11-23 13:15:00,41.47,41.49,41.46,41.48,13882.0,32.4833,32.499,32.4755,32.4911,13882.0
2015-11-23 13:20:00,41.48,41.49,41.48,41.49,11575.0,32.4911,32.499,32.4911,32.499,11575.0
2015-11-23 13:25:00,41.48,41.51,41.47,41.48,43107.0,32.4911,32.5146,32.4833,32.4911,43107.0
2015-11-23 13:30:00,41.48,41.48,41.44,41.46,15037.0,32.4911,32.4911,32.4598,32.4755,15037.0
2015-11-23 13:35:00,41.46,41.49,41.46,41.47,21593.0,32.4755,32.499,32.4755,32.4833,21593.0
2015-11-23 13:40:00,41.47,41.5,41.46,41.47,34399.0,32.4833,32.5068,32.4755,32.4833,34399.0
2015-11-23 13:45:00,41.47,41.49,41.45,41.46,64407.0,32.4833,32.499,32.4676,32.4755,64407.0
2015-11-23 13:50:00,41.46,41.49,41.46,41.48,26492.0,32.4755,32.499,32.4755,32.4911,26492.0
2015-11-23 13:55:00,41.48,41.49,41.47,41.47,59291.0,32.4911,32.499,32.4833,32.4833,59291.0
2015-11-23 14:00:00,41.47,41.48,41.38,41.38,75177.0,32.4833,32.4911,32.4128,32.4128,75177.0
2015-11-23 14:05:00,41.39,41.4,41.32,41.34,59710.0,32.4206,32.4285,32.3658,32.3815,59710.0
2015-11-23 14:10:00,41.34,41.37,41.33,41.37,26470.0,32.3815,32.405,32.3736,32.405,26470.0
2015-11-23 14:15:00,41.37,41.38,41.34,41.34,44474.0,32.405,32.4128,32.3815,32.3815,44474.0
2015-11-23 14:20:00,41.34,41.36,41.33,41.35,41397.0,32.3815,32.3971,32.3736,32.3893,41397.0
2015-11-23 14:25:00,41.35,41.41,41.34,41.41,60843.0,32.3893,32.4363,32.3815,32.4363,60843.0
2015-11-23 14:30:00,41.41,41.41,41.38,41.39,27060.0,32.4363,32.4363,32.4128,32.4206,27060.0
2015-11-23 14:35:00,41.38,41.39,41.33,41.37,40148.0,32.4128,32.4206,32.3736,32.405,40148.0
2015-11-23 14:40:00,41.37,41.39,41.36,41.39,65381.0,32.405,32.4206,32.3971,32.4206,65381.0
2015-11-23 14:45:00,41.39,41.42,41.38,41.41,45415.0,32.4206,32.4441,32.4128,32.4363,45415.0
2015-11-23 14:50:00,41.41,41.43,41.4,41.41,35090.0,32.4363,32.452,32.4285,32.4363,35090.0
2015-11-23 14:55:00,41.41,41.46,41.41,41.46,33070.0,32.4363,32.4755,32.4363,32.4755,33070.0
2015-11-23 15:00:00,41.47,41.47,41.41,41.41,47534.0,32.4833,32.4833,32.4363,32.4363,47534.0
2015-11-23 15:05:00,41.41,41.45,41.41,41.42,79562.0,32.4363,32.4676,32.4363,32.4441,79562.0
2015-11-23 15:10:00,41.43,41.47,41.43,41.46,70903.0,32.452,32.4833,32.452,32.4755,70903.0
2015-11-23 15:15:00,41.47,41.48,41.44,41.47,34619.0,32.4833,32.4911,32.4598,32.4833,34619.0
2015-11-23 15:20:00,41.48,41.49,41.47,41.47,43795.0,32.4911,32.499,32.4833,32.4833,43795.0
2015-11-23 15:25:00,41.47,41.48,41.44,41.48,45196.0,32.4833,32.4911,32.4598,32.4911,45196.0
2015-11-23 15:30:00,41.47,41.5,41.47,41.48,62664.0,32.4833,32.5068,32.4833,32.4911,62664.0
2015-11-23 15:35:00,41.48,41.49,41.47,41.48,57588.0,32.4911,32.499,32.4833,32.4911,57588.0
2015-11-23 15:40:00,41.48,41.49,41.47,41.48,66140.0,32.4911,32.499,32.4833,32.4911,66140.0
2015-11-23 15:45:00,41.48,41.48,41.39,41.4,114723.0,32.4911,32.4911,32.4206,32.4285,114723.0
2015-11-23 15:50:00,41.39,41.41,41.37,41.4,108140.0,32.4206,32.4363,32.405,32.4285,108140.0
2015-11-23 15:55:00,41.39,41.43,41.35,41.41,368230.0,32.4206,32.452,32.3893,32.4363,368230.0
2015-11-24 09:30:00,41.19,41.31,40.99,41.04,84255.0,32.264,32.358,32.1073,32.1465,84255.0
2015-11-24 09:35:00,41.05,41.31,41.03,41.27,42329.0,32.1543,32.358,32.1386,32.3266,42329.0
2015-11-24 09:40:00,41.28,41.34,41.24,41.3,42427.0,32.3345,32.3815,32.3031,32.3501,42427.0
2015-11-24 09:45:00,41.3,41.36,41.3,41.33,30197.0,32.3501,32.3971,32.3501,32.3736,30197.0
2015-11-24 09:50:00,41.33,41.35,41.28,41.3,21891.0,32.3736,32.3893,32.3345,32.3501,21891.0
2015-11-24 09:55:00,41.29,41.29,41.22,41.23,27826.0,32.3423,32.3423,32.2875,32.2953,27826.0
2015-11-24 10:00:00,41.24,41.24,41.16,41.24,15653.0,32.3031,32.3031,32.2405,32.3031,15653.0
2015-11-24 10:05:00,41.25,41.35,41.25,41.32,30885.0,32.311,32.3893,32.311,32.3658,30885.0
2015-11-24 10:10:00,41.32,41.4,41.31,41.34,28467.0,32.3658,32.4285,32.358,32.3815,28467.0
2015-11-24 10:15:00,41.34,41.38,41.32,41.37,32366.0,32.3815,32.4128,32.3658,32.405,32366.0
2015-11-24 10:20:00,41.37,41.45,41.36,41.38,25641.0,32.405,32.4676,32.3971,32.4128,25641.0
2015-11-24 10:25:00,41.39,41.39,41.32,41.33,25009.0,32.4206,32.4206,32.3658,32.3736,25009.0
2015-11-24 10:30:00,41.32,41.33,41.3,41.31,21775.0,32.3658,32.3736,32.3501,32.358,21775.0
2015-11-24 10:35:00,41.31,41.32,41.29,41.32,40949.0,32.358,32.3658,32.3423,32.3658,40949.0
2015-11-24 10:40:00,41.32,41.33,41.28,41.28,24912.0,32.3658,32.3736,32.3345,32.3345,24912.0
2015-11-24 10:45:00,41.28,41.29,41.15,41.15,44549.0,32.3345,32.3423,32.2326,32.2326,44549.0
2015-11-24 10:50:00,41.16,41.18,41.13,41.18,19092.0,32.2405,32.2561,32.217,32.2561,19092.0
2015-11-24 10:55:00,41.17,41.22,41.16,41.22,25202.0,32.2483,32.2875,32.2405,32.2875,25202.0
2015-11-24 11:00:00,41.22,41.26,41.21,41.25,35166.0,32.2875,32.3188,32.2796,32.311,35166.0
2015-11-24 11:05:00,41.25,41.28,41.23,41.27,43810.0,32.311,32.3345,32.2953,32.3266,43810.0
2015-11-24 11:10:00,41.28,41.29,41.25,41.25,28432.0,32.3345,32.3423,32.311,32.311,28432.0
2015-11-24 11:15:00,41.26,41.26,41.19,41.2,11639.0,32.3188,32.3188,32.264,32.2718,11639.0
2015-11-24 11:20:00,41.21,41.27,41.18,41.27,25228.0,32.2796,32.3266,32.2561,32.3266,25228.0
2015-11-24 11:25:00,41.27,41.3,41.23,41.29,37219.0,32.3266,32.3501,32.2953,32.3423,37219.0
2015-11-24 11:30:00,41.3,41.33,41.22,41.22,53439.0,32.3501,32.3736,32.2875,32.2875,53439.0
2015-11-24 11:35:00,41.22,41.25,41.22,41.25,33106.0,32.2875,32.311,32.2875,32.311,33106.0
2015-11-24 11:40:00,41.25,41.26,41.22,41.24,37769.0,32.311,32.3188,32.2875,32.3031,37769.0
2015-11-24 11:45:00,41.25,41.25,41.22,41.23,13355.0,32.311,32.311,32.2875,32.2953,13355.0
2015-11-24 11:50:00,41.24,41.27,41.23,41.24,18558.0,32.3031,32.3266,32.2953,32.3031,18558.0
2015-11-24 11:55:00,41.24,41.29,41.23,41.29,30972.0,32.3031,32.3423,32.2953,32.3423,30972.0
2015-11-24 12:00:00,41.29,41.34,41.29,41.32,20528.0,32.3423,32.3815,32.3423,32.3658,20528.0
2015-11-24 12:05:00,41.31,41.33,41.31,41.31,12714.0,32.358,32.3736,32.358,32.358,12714.0
2015-11-24 12:10:00,41.32,41.36,41.32,41.36,15983.0,32.3658,32.3971,32.3658,32.3971,15983.0
2015-11-24 12:15:00,41.36,41.38,41.33,41.34,25386.0,32.3971,32.4128,32.3736,32.3815,25386.0
2015-11-24 12:20:00,41.35,41.37,41.34,41.37,10546.0,32.3893,32.405,32.3815,32.405,10546.0
2015-11-24 12:25:00,41.36,41.41,41.36,41.41,11036.0,32.3971,32.4363,32.3971,32.4363,11036.0
2015-11-24 12:30:00,41.41,41.43,41.4,41.4,23357.0,32.4363,32.452,32.4285,32.4285,23357.0
2015-11-24 12:35:00,41.4,41.4,41.38,41.38,10812.0,32.4285,32.4285,32.4128,32.4128,10812.0
2015-11-24 12:40:00,41.39,41.39,41.37,41.37,17572.0,32.4206,32.4206,32.405,32.405,17572.0
2015-11-24 12:45:00,41.36,41.37,41.32,41.33,18187.0,32.3971,32.405,32.3658,32.3736,18187.0
2015-11-24 12:50:00,41.34,41.38,41.33,41.38,13076.0,32.3815,32.4128,32.3736,32.4128,13076.0
2015-11-24 12:55:00,41.38,41.38,41.31,41.34,27808.0,32.4128,32.4128,32.358,32.3815,27808.0
2015-11-24 13:00:00,41.35,41.45,41.34,41.43,23054.0,32.3893,32.4676,32.3815,32.452,23054.0
2015-11-24 13:05:00,41.43,41.47,41.42,41.45,20548.0,32.452,32.4833,32.4441,32.4676,20548.0
2015-11-24 13:10:00,41.46,41.48,41.4,41.4,20781.0,32.4755,32.4911,32.4285,32.4285,20781.0
2015-11-24 13:15:00,41.41,41.42,41.39,41.4,16200.0,32.4363,32.4441,32.4206,32.4285,16200.0
2015-11-24 13:20:00,41.4,41.48,41.39,41.42,18866.0,32.4285,32.4911,32.4206,32.4441,18866.0
2015-11-24 13:25:00,41.43,41.46,41.42,41.45,15844.0,32.452,32.4755,32.4441,32.4676,15844.0
2015-11-24 13:30:00,41.46,41.49,41.45,41.48,17449.0,32.4755,32.499,32.4676,32.4911,17449.0
2015-11-24 13:35:00,41.48,41.53,41.47,41.53,22707.0,32.4911,32.5303,32.4833,32.5303,22707.0
2015-11-24 13:40:00,41.54,41.55,41.51,41.51,26091.0,32.5381,32.546,32.5146,32.5146,26091.0
2015-11-24 13:45:00,41.51,41.51,41.48,41.48,19220.0,32.5146,32.5146,32.4911,32.4911,19220.0
2015-11-24 13:50:00,41.48,41.48,41.43,41.43,41998.0,32.4911,32.4911,32.452,32.452,41998.0
2015-11-24 13:55:00,41.43,41.44,41.39,41.41,31384.0,32.452,32.4598,32.4206,32.4363,31384.0
2015-11-24 14:00:00,41.42,41.42,41.38,41.4,30248.0,32.4441,32.4441,32.4128,32.4285,30248.0
2015-11-24 14:05:00,41.4,41.46,41.4,41.43,33784.0,32.4285,32.4755,32.4285,32.452,33784.0
2015-11-24 14:10:00,41.43,41.44,41.38,41.38,36241.0,32.452,32.4598,32.4128,32.4128,36241.0
2015-11-24 14:15:00,41.38,41.4,41.36,41.37,36634.0,32.4128,32.4285,32.3971,32.405,36634.0
2015-11-24 14:20:00,41.37,41.37,41.33,41.33,24276.0,32.405,32.405,32.3736,32.3736,24276.0
2015-11-24 14:25:00,41.33,41.34,41.31,41.32,68258.0,32.3736,32.3815,32.358,32.3658,68258.0
2015-11-24 14:30:00,41.32,41.41,41.32,41.37,31594.0,32.3658,32.4363,32.3658,32.405,31594.0
2015-11-24 14:35:00,41.37,41.4,41.37,41.38,30209.0,32.405,32.4285,32.405,32.4128,30209.0
2015-11-24 14:40:00,41.38,41.39,41.38,41.38,11102.0,32.4128,32.4206,32.4128,32.4128,11102.0
2015-11-24 14:45:00,41.38,41.39,41.35,41.35,33918.0,32.4128,32.4206,32.3893,32.3893,33918.0
2015-11-24 14:50:00,41.35,41.39,41.35,41.38,23686.0,32.3893,32.4206,32.3893,32.4128,23686.0
2015-11-24 14:55:00,41.38,41.42,41.37,41.4,26592.0,32.4128,32.4441,32.405,32.4285,26592.0
2015-11-24 15:00:00,41.41,41.41,41.38,41.39,34060.0,32.4363,32.4363,32.4128,32.4206,34060.0
2015-11-24 15:05:00,41.39,41.42,41.38,41.42,30369.0,32.4206,32.4441,32.4128,32.4441,30369.0
2015-11-24 15:10:00,41.42,41.44,41.38,41.38,38787.0,32.4441,32.4598,32.4128,32.4128,38787.0
2015-11-24 15:15:00,41.38,41.42,41.38,41.38,61795.0,32.4128,32.4441,32.4128,32.4128,61795.0
2015-11-24 15:20:00,41.38,41.39,41.33,41.34,43295.0,32.4128,32.4206,32.3736,32.3815,43295.0
2015-11-24 15:25:00,41.33,41.34,41.3,41.3,50853.0,32.3736,32.3815,32.3501,32.3501,50853.0
2015-11-24 15:30:00,41.3,41.37,41.3,41.36,61304.0,32.3501,32.405,32.3501,32.3971,61304.0
2015-11-24 15:35:00,41.36,41.36,41.32,41.34,48493.0,32.3971,32.3971,32.3658,32.3815,48493.0
2015-11-24 15:40:00,41.34,41.35,41.33,41.34,41443.0,32.3815,32.3893,32.3736,32.3815,41443.0
2015-11-24 15:45:00,41.34,41.35,41.27,41.27,106788.0,32.3815,32.3893,32.3266,32.3266,106788.0
2015-11-24 15:50:00,41.28,41.29,41.24,41.25,134191.0,32.3345,32.3423,32.3031,32.311,134191.0
2015-11-24 15:55:00,41.26,41.31,41.23,41.31,391209.0,32.3188,32.358,32.2953,32.358,391209.0
2015-11-25 09:30:00,41.32,41.44,41.31,41.35,48970.0,32.3658,32.4598,32.358,32.3893,48970.0
2015-11-25 09:35:00,41.36,41.43,41.36,41.43,20908.0,32.3971,32.452,32.3971,32.452,20908.0
2015-11-25 09:40:00,41.43,41.44,41.37,41.41,18725.0,32.452,32.4598,32.405,32.4363,18725.0
2015-11-25 09:45:00,41.4,41.42,41.38,41.38,24529.0,32.4285,32.4441,32.4128,32.4128,24529.0
2015-11-25 09:50:00,41.37,41.47,41.37,41.45,27398.0,32.405,32.4833,32.405,32.4676,27398.0
2015-11-25 09:55:00,41.44,41.46,41.39,41.43,24743.0,32.4598,32.4755,32.4206,32.452,24743.0
2015-11-25 10:00:00,41.44,41.45,41.38,41.43,21305.0,32.4598,32.4676,32.4128,32.452,21305.0
2015-11-25 10:05:00,41.44,41.47,41.42,41.46,19887.0,32.4598,32.4833,32.4441,32.4755,19887.0
2015-11-25 10:10:00,41.46,41.48,41.44,41.47,26441.0,32.4755,32.4911,32.4598,32.4833,26441.0
2015-11-25 10:15:00,41.47,41.52,41.46,41.51,17405.0,32.4833,32.5225,32.4755,32.5146,17405.0
2015-11-25 10:20:00,41.5,41.55,41.5,41.54,22302.0,32.5068,32.546,32.5068,32.5381,22302.0
2015-11-25 10:25:00,41.54,41.58,41.53,41.58,19235.0,32.5381,32.5695,32.5303,32.5695,19235.0
2015-11-25 10:30:00,41.58,41.64,41.57,41.63,37462.0,32.5695,32.6165,32.5616,32.6086,37462.0
2015-11-25 10:35:00,41.63,41.64,41.61,41.63,14330.0,32.6086,32.6165,32.593,32.6086,14330.0
2015-11-25 10:40:00,41.63,41.65,41.62,41.63,10150.0,32.6086,32.6243,32.6008,32.6086,10150.0
2015-11-25 10:45:00,41.63,41.67,41.62,41.65,23615.0,32.6086,32.64,32.6008,32.6243,23615.0
2015-11-25 10:50:00,41.66,41.68,41.65,41.67,11987.0,32.6321,32.6478,32.6243,32.64,11987.0
2015-11-25 10:55:00,41.67,41.68,41.65,41.66,19623.0,32.64,32.6478,32.6243,32.6321,19623.0
2015-11-25 11:00:00,41.67,41.68,41.64,41.64,24689.0,32.64,32.6478,32.6165,32.6165,24689.0
2015-11-25 11:05:00,41.65,41.65,41.62,41.65,15301.0,32.6243,32.6243,32.6008,32.6243,15301.0
2015-11-25 11:10:00,41.65,41.66,41.62,41.63,12420.0,32.6243,32.6321,32.6008,32.6086,12420.0
2015-11-25 11:15:00,41.64,41.64,41.63,41.63,10702.0,32.6165,32.6165,32.6086,32.6086,10702.0
2015-11-25 11:20:00,41.63,41.64,41.61,41.62,10423.0,32.6086,32.6165,32.593,32.6008,10423.0
2015-11-25 11:25:00,41.61,41.64,41.61,41.62,23010.0,32.593,32.6165,32.593,32.6008,23010.0
2015-11-25 11:30:00,41.63,41.66,41.62,41.65,15200.0,32.6086,32.6321,32.6008,32.6243,15200.0
2015-11-25 11:35:00,41.65,41.65,41.62,41.65,16513.0,32.6243,32.6243,32.6008,32.6243,16513.0
2015-11-25 11:40:00,41.65,41.65,41.62,41.65,10276.0,32.6243,32.6243,32.6008,32.6243,10276.0
2015-11-25 11:45:00,41.65,41.65,41.61,41.64,11859.0,32.6243,32.6243,32.593,32.6165,11859.0
2015-11-25 11:50:00,41.64,41.66,41.62,41.66,49330.0,32.6165,32.6321,32.6008,32.6321,49330.0
2015-11-25 11:55:00,41.67,41.69,41.66,41.67,17051.0,32.64,32.6556,32.6321,32.64,17051.0
2015-11-25 12:00:00,41.67,41.7,41.66,41.68,14129.0,32.64,32.6634,32.6321,32.6478,14129.0
2015-11-25 12:05:00,41.69,41.71,41.67,41.7,11537.0,32.6556,32.6713,32.64,32.6634,11537.0
2015-11-25 12:10:00,41.7,41.72,41.69,41.71,30230.0,32.6634,32.6791,32.6556,32.6713,30230.0
2015-11-25 12:15:00,41.72,41.72,41.69,41.69,18427.0,32.6791,32.6791,32.6556,32.6556,18427.0
2015-11-25 12:20:00,41.7,41.72,41.69,41.7,24812.0,32.6634,32.6791,32.6556,32.6634,24812.0
2015-11-25 12:25:00,41.7,41.7,41.66,41.69,8670.0,32.6634,32.6634,32.6321,32.6556,8670.0
2015-11-25 12:30:00,41.68,41.7,41.68,41.7,4800.0,32.6478,32.6634,32.6478,32.6634,4800.0
2015-11-25 12:35:00,41.7,41.7,41.67,41.68,12804.0,32.6634,32.6634,32.64,32.6478,12804.0
2015-11-25 12:40:00,41.68,41.7,41.68,41.7,7460.0,32.6478,32.6634,32.6478,32.6634,7460.0
2015-11-25 12:45:00,41.7,41.73,41.69,41.72,19618.0,32.6634,32.6869,32.6556,32.6791,19618.0
2015-11-25 12:50:00,41.71,41.74,41.71,41.73,15233.0,32.6713,32.6948,32.6713,32.6869,15233.0
2015-11-25 12:55:00,41.72,41.73,41.7,41.71,16175.0,32.6791,32.6869,32.6634,32.6713,16175.0
2015-11-25 13:00:00,41.71,41.73,41.7,41.71,18465.0,32.6713,32.6869,32.6634,32.6713,18465.0
2015-11-25 13:05:00,41.71,41.72,41.7,41.72,17254.0,32.6713,32.6791,32.6634,32.6791,17254.0
2015-11-25 13:10:00,41.71,41.72,41.69,41.71,16469.0,32.6713,32.6791,32.6556,32.6713,16469.0
2015-11-25 13:15:00,41.71,41.71,41.68,41.68,13572.0,32.6713,32.6713,32.6478,32.6478,13572.0
2015-11-25 13:20:00,41.68,41.69,41.62,41.64,19879.0,32.6478,32.6556,32.6008,32.6165,19879.0
2015-11-25 13:25:00,41.64,41.67,41.63,41.67,18812.0,32.6165,32.64,32.6086,32.64,18812.0
2015-11-25 13:30:00,41.68,41.68,41.66,41.66,14096.0,32.6478,32.6478,32.6321,32.6321,14096.0
2015-11-25 13:35:00,41.66,41.67,41.65,41.65,12776.0,32.6321,32.64,32.6243,32.6243,12776.0
2015-11-25 13:40:00,41.65,41.66,41.62,41.64,17470.0,32.6243,32.6321,32.6008,32.6165,17470.0
2015-11-25 13:45:00,41.64,41.66,41.63,41.66,17661.0,32.6165,32.6321,32.6086,32.6321,17661.0
2015-11-25 13:50:00,41.66,41.7,41.65,41.66,18584.0,32.6321,32.6634,32.6243,32.6321,18584.0
2015-11-25 13:55:00,41.66,41.7,41.66,41.69,9472.0,32.6321,32.6634,32.6321,32.6556,9472.0
2015-11-25 14:00:00,41.7,41.73,41.69,41.71,18177.0,32.6634,32.6869,32.6556,32.6713,18177.0
2015-11-25 14:05:00,41.71,41.72,41.71,41.71,8934.0,32.6713,32.6791,32.6713,32.6713,8934.0
2015-11-25 14:10:00,41.72,41.72,41.71,41.71,12606.0,32.6791,32.6791,32.6713,32.6713,12606.0
2015-11-25 14:15:00,41.71,41.73,41.7,41.73,43439.0,32.6713,32.6869,32.6634,32.6869,43439.0
2015-11-25 14:20:00,41.73,41.74,41.72,41.72,14745.0,32.6869,32.6948,32.6791,32.6791,14745.0
2015-11-25 14:25:00,41.72,41.74,41.71,41.71,23299.0,32.6791,32.6948,32.6713,32.6713,23299.0
2015-11-25 14:30:00,41.7,41.71,41.69,41.7,13927.0,32.6634,32.6713,32.6556,32.6634,13927.0
2015-11-25 14:35:00,41.7,41.71,41.67,41.69,36483.0,32.6634,32.6713,32.64,32.6556,36483.0
2015-11-25 14:40:00,41.69,41.7,41.65,41.65,12850.0,32.6556,32.6634,32.6243,32.6243,12850.0
2015-11-25 14:45:00,41.65,41.68,41.65,41.67,24294.0,32.6243,32.6478,32.6243,32.64,24294.0
2015-11-25 14:50:00,41.68,41.68,41.67,41.67,13551.0,32.6478,32.6478,32.64,32.64,13551.0
2015-11-25 14:55:00,41.67,41.68,41.66,41.66,17668.0,32.64,32.6478,32.6321,32.6321,17668.0
2015-11-25 15:00:00,41.66,41.68,41.66,41.66,29166.0,32.6321,32.6478,32.6321,32.6321,29166.0
2015-11-25 15:05:00,41.66,41.67,41.66,41.66,10960.0,32.6321,32.64,32.6321,32.6321,10960.0
2015-11-25 15:10:00,41.66,41.67,41.65,41.65,19334.0,32.6321,32.64,32.6243,32.6243,19334.0
2015-11-25 15:15:00,41.65,41.66,41.59,41.63,45690.0,32.6243,32.6321,32.5773,32.6086,45690.0
2015-11-25 15:20:00,41.63,41.63,41.6,41.6,18201.0,32.6086,32.6086,32.5851,32.5851,18201.0
2015-11-25 15:25:00,41.6,41.61,41.59,41.6,22425.0,32.5851,32.593,32.5773,32.5851,22425.0
2015-11-25 15:30:00,41.61,41.61,41.59,41.59,24749.0,32.593,32.593,32.5773,32.5773,24749.0
2015-11-25 15:35:00,41.59,41.6,41.58,41.58,29194.0,32.5773,32.5851,32.5695,32.5695,29194.0
2015-11-25 15:40:00,41.59,41.59,41.56,41.57,36237.0,32.5773,32.5773,32.5538,32.5616,36237.0
2015-11-25 15:45:00,41.57,41.57,41.51,41.52,123141.0,32.5616,32.5616,32.5146,32.5225,123141.0
2015-11-25 15:50:00,41.51,41.52,41.47,41.47,47361.0,32.5146,32.5225,32.4833,32.4833,47361.0
2015-11-25 15:55:00,41.47,41.52,41.47,41.5,112149.0,32.4833,32.5225,32.4833,32.5068,112149.0
2015-11-27 09:30:00,41.52,41.63,41.33,41.35,57262.0,32.5225,32.6086,32.3736,32.3893,57262.0
2015-11-27 09:35:00,41.35,41.48,41.32,41.42,42388.0,32.3893,32.4911,32.3658,32.4441,42388.0
2015-11-27 09:40:00,41.43,41.48,41.35,41.44,27328.0,32.452,32.4911,32.3893,32.4598,27328.0
2015-11-27 09:45:00,41.4,41.42,41.33,41.37,30406.0,32.4285,32.4441,32.3736,32.405,30406.0
2015-11-27 09:50:00,41.36,41.39,41.3,41.35,51380.0,32.3971,32.4206,32.3501,32.3893,51380.0
2015-11-27 09:55:00,41.34,41.35,41.29,41.34,34277.0,32.3815,32.3893,32.3423,32.3815,34277.0
2015-11-27 10:00:00,41.34,41.39,41.32,41.38,31600.0,32.3815,32.4206,32.3658,32.4128,31600.0
2015-11-27 10:05:00,41.38,41.41,41.33,41.41,18968.0,32.4128,32.4363,32.3736,32.4363,18968.0
2015-11-27 10:10:00,41.41,41.44,41.4,41.4,13640.0,32.4363,32.4598,32.4285,32.4285,13640.0
2015-11-27 10:15:00,41.4,41.45,41.38,41.44,10862.0,32.4285,32.4676,32.4128,32.4598,10862.0
2015-11-27 10:20:00,41.44,41.51,41.44,41.49,14826.0,32.4598,32.5146,32.4598,32.499,14826.0
2015-11-27 10:25:00,41.49,41.55,41.49,41.54,11094.0,32.499,32.546,32.499,32.5381,11094.0
2015-11-27 10:30:00,41.53,41.56,41.5,41.5,16416.0,32.5303,32.5538,32.5068,32.5068,16416.0
2015-11-27 10:35:00,41.5,41.52,41.46,41.46,10552.0,32.5068,32.5225,32.4755,32.4755,10552.0
2015-11-27 10:40:00,41.46,41.49,41.45,41.48,12833.0,32.4755,32.499,32.4676,32.4911,12833.0
2015-11-27 10:45:00,41.47,41.49,41.46,41.47,8510.0,32.4833,32.499,32.4755,32.4833,8510.0
2015-11-27 10:50:00,41.46,41.46,41.43,41.44,12687.0,32.4755,32.4755,32.452,32.4598,12687.0
2015-11-27 10:55:00,41.44,41.45,41.42,41.44,21089.0,32.4598,32.4676,32.4441,32.4598,21089.0
2015-11-27 11:00:00,41.44,41.55,41.44,41.55,17321.0,32.4598,32.546,32.4598,32.546,17321.0
2015-11-27 11:05:00,41.53,41.55,41.52,41.55,6455.0,32.5303,32.546,32.5225,32.546,6455.0
2015-11-27 11:10:00,41.56,41.58,41.52,41.53,18685.0,32.5538,32.5695,32.5225,32.5303,18685.0
2015-11-27 11:15:00,41.54,41.54,41.52,41.54,8896.0,32.5381,32.5381,32.5225,32.5381,8896.0
2015-11-27 11:20:00,41.54,41.56,41.53,41.56,10993.0,32.5381,32.5538,32.5303,32.5538,10993.0
2015-11-27 11:25:00,41.55,41.56,41.51,41.51,9165.0,32.546,32.5538,32.5146,32.5146,9165.0
2015-11-27 11:30:00,41.51,41.54,41.51,41.54,15497.0,32.5146,32.5381,32.5146,32.5381,15497.0
2015-11-27 11:35:00,41.54,41.57,41.54,41.55,39067.0,32.5381,32.5616,32.5381,32.546,39067.0
2015-11-27 11:40:00,41.54,41.57,41.54,41.57,64092.0,32.5381,32.5616,32.5381,32.5616,64092.0
2015-11-27 11:45:00,41.56,41.57,41.55,41.57,31857.0,32.5538,32.5616,32.546,32.5616,31857.0
2015-11-27 11:50:00,41.57,41.58,41.56,41.56,14114.0,32.5616,32.5695,32.5538,32.5538,14114.0
2015-11-27 11:55:00,41.56,41.57,41.56,41.57,5559.0,32.5538,32.5616,32.5538,32.5616,5559.0
2015-11-27 12:00:00,41.57,41.6,41.56,41.58,21286.0,32.5616,32.5851,32.5538,32.5695,21286.0
2015-11-27 12:05:00,41.59,41.6,41.57,41.57,16192.0,32.5773,32.5851,32.5616,32.5616,16192.0
2015-11-27 12:10:00,41.57,41.58,41.56,41.57,18497.0,32.5616,32.5695,32.5538,32.5616,18497.0
2015-11-27 12:15:00,41.57,41.59,41.56,41.59,8260.0,32.5616,32.5773,32.5538,32.5773,8260.0
2015-11-27 12:20:00,41.58,41.6,41.58,41.59,18648.0,32.5695,32.5851,32.5695,32.5773,18648.0
2015-11-27 12:25:00,41.58,41.6,41.57,41.58,29671.0,32.5695,32.5851,32.5616,32.5695,29671.0
2015-11-27 12:30:00,41.59,41.6,41.57,41.59,35389.0,32.5773,32.5851,32.5616,32.5773,35389.0
2015-11-27 12:35:00,41.59,41.59,41.57,41.58,16747.0,32.5773,32.5773,32.5616,32.5695,16747.0
2015-11-27 12:40:00,41.57,41.58,41.53,41.55,47105.0,32.5616,32.5695,32.5303,32.546,47105.0
2015-11-27 12:45:00,41.55,41.55,41.54,41.54,18980.0,32.546,32.546,32.5381,32.5381,18980.0
2015-11-27 12:50:00,41.55,41.57,41.54,41.57,50662.0,32.546,32.5616,32.5381,32.5616,50662.0
2015-11-27 12:55:00,41.57,41.58,41.55,41.57,68135.0,32.5616,32.5695,32.546,32.5616,68135.0
2015-11-30 09:30:00,41.52,41.62,41.45,41.55,48489.0,32.5225,32.6008,32.4676,32.546,48489.0
2015-11-30 09:35:00,41.54,41.55,41.39,41.43,43908.0,32.5381,32.546,32.4206,32.452,43908.0
2015-11-30 09:40:00,41.43,41.45,41.39,41.42,22568.0,32.452,32.4676,32.4206,32.4441,22568.0
2015-11-30 09:45:00,41.43,41.49,41.41,41.42,44730.0,32.452,32.499,32.4363,32.4441,44730.0
2015-11-30 09:50:00,41.42,41.52,41.41,41.52,34409.0,32.4441,32.5225,32.4363,32.5225,34409.0
2015-11-30 09:55:00,41.51,41.56,41.49,41.51,28442.0,32.5146,32.5538,32.499,32.5146,28442.0
2015-11-30 10:00:00,41.52,41.53,41.5,41.52,22872.0,32.5225,32.5303,32.5068,32.5225,22872.0
2015-11-30 10:05:00,41.52,41.53,41.5,41.52,17644.0,32.5225,32.5303,32.5068,32.5225,17644.0
2015-11-30 10:10:00,41.52,41.57,41.51,41.56,39429.0,32.5225,32.5616,32.5146,32.5538,39429.0
2015-11-30 10:15:00,41.56,41.57,41.49,41.5,41018.0,32.5538,32.5616,32.499,32.5068,41018.0
2015-11-30 10:20:00,41.49,41.52,41.49,41.5,19509.0,32.499,32.5225,32.499,32.5068,19509.0
2015-11-30 10:25:00,41.5,41.53,41.46,41.52,35666.0,32.5068,32.5303,32.4755,32.5225,35666.0
2015-11-30 10:30:00,41.52,41.6,41.51,41.59,35683.0,32.5225,32.5851,32.5146,32.5773,35683.0
2015-11-30 10:35:00,41.6,41.62,41.57,41.58,44456.0,32.5851,32.6008,32.5616,32.5695,44456.0
2015-11-30 10:40:00,41.58,41.61,41.55,41.57,27750.0,32.5695,32.593,32.546,32.5616,27750.0
2015-11-30 10:45:00,41.58,41.58,41.5,41.5,37987.0,32.5695,32.5695,32.5068,32.5068,37987.0
2015-11-30 10:50:00,41.5,41.51,41.4,41.4,89638.0,32.5068,32.5146,32.4285,32.4285,89638.0
2015-11-30 10:55:00,41.39,41.39,41.34,41.34,60172.0,32.4206,32.4206,32.3815,32.3815,60172.0
2015-11-30 11:00:00,41.34,41.37,41.34,41.37,25002.0,32.3815,32.405,32.3815,32.405,25002.0
2015-11-30 11:05:00,41.37,41.41,41.35,41.41,37003.0,32.405,32.4363,32.3893,32.4363,37003.0
2015-11-30 11:10:00,41.41,41.42,41.35,41.36,44984.0,32.4363,32.4441,32.3893,32.3971,44984.0
2015-11-30 11:15:00,41.37,41.39,41.36,41.37,19594.0,32.405,32.4206,32.3971,32.405,19594.0
2015-11-30 11:20:00,41.37,41.38,41.34,41.34,24582.0,32.405,32.4128,32.3815,32.3815,24582.0
2015-11-30 11:25:00,41.34,41.34,41.3,41.3,14070.0,32.3815,32.3815,32.3501,32.3501,14070.0
2015-11-30 11:30:00,41.31,41.31,41.27,41.29,21146.0,32.358,32.358,32.3266,32.3423,21146.0
2015-11-30 11:35:00,41.28,41.28,41.25,41.27,30224.0,32.3345,32.3345,32.311,32.3266,30224.0
2015-11-30 11:40:00,41.27,41.29,41.26,41.28,33810.0,32.3266,32.3423,32.3188,32.3345,33810.0
2015-11-30 11:45:00,41.28,41.29,41.22,41.22,35731.0,32.3345,32.3423,32.2875,32.2875,35731.0
2015-11-30 11:50:00,41.23,41.24,41.19,41.23,35775.0,32.2953,32.3031,32.264,32.2953,35775.0
2015-11-30 11:55:00,41.23,41.24,41.16,41.18,82455.0,32.2953,32.3031,32.2405,32.2561,82455.0
2015-11-30 12:00:00,41.19,41.22,41.18,41.22,13454.0,32.264,32.2875,32.2561,32.2875,13454.0
2015-11-30 12:05:00,41.22,41.27,41.21,41.26,24861.0,32.2875,32.3266,32.2796,32.3188,24861.0
2015-11-30 12:10:00,41.25,41.27,41.25,41.25,28208.0,32.311,32.3266,32.311,32.311,28208.0
2015-11-30 12:15:00,41.25,41.25,41.2,41.24,28804.0,32.311,32.311,32.2718,32.3031,28804.0
2015-11-30 12:20:00,41.23,41.24,41.23,41.23,11513.0,32.2953,32.3031,32.2953,32.2953,11513.0
2015-11-30 12:25:00,41.23,41.26,41.23,41.25,21899.0,32.2953,32.3188,32.2953,32.311,21899.0
2015-11-30 12:30:00,41.25,41.26,41.22,41.22,22258.0,32.311,32.3188,32.2875,32.2875,22258.0
2015-11-30 12:35:00,41.22,41.24,41.22,41.23,21561.0,32.2875,32.3031,32.2875,32.2953,21561.0
2015-11-30 12:40:00,41.22,41.24,41.22,41.23,11832.0,32.2875,32.3031,32.2875,32.2953,11832.0
2015-11-30 12:45:00,41.23,41.25,41.23,41.23,15339.0,32.2953,32.311,32.2953,32.2953,15339.0
2015-11-30 12:50:00,41.24,41.27,41.22,41.26,50508.0,32.3031,32.3266,32.2875,32.3188,50508.0
2015-11-30 12:55:00,41.26,41.28,41.24,41.27,58298.0,32.3188,32.3345,32.3031,32.3266,58298.0
2015-11-30 13:00:00,41.26,41.34,41.25,41.34,36177.0,32.3188,32.3815,32.311,32.3815,36177.0
2015-11-30 13:05:00,41.34,41.34,41.31,41.31,15557.0,32.3815,32.3815,32.358,32.358,15557.0
2015-11-30 13:10:00,41.31,41.31,41.29,41.3,16130.0,32.358,32.358,32.3423,32.3501,16130.0
2015-11-30 13:15:00,41.29,41.33,41.29,41.32,32430.0,32.3423,32.3736,32.3423,32.3658,32430.0
2015-11-30 13:20:00,41.31,41.32,41.29,41.3,63739.0,32.358,32.3658,32.3423,32.3501,63739.0
2015-11-30 13:25:00,41.29,41.32,41.29,41.32,35073.0,32.3423,32.3658,32.3423,32.3658,35073.0
2015-11-30 13:30:00,41.32,41.32,41.31,41.31,4951.0,32.3658,32.3658,32.358,32.358,4951.0
2015-11-30 13:35:00,41.31,41.33,41.31,41.32,14679.0,32.358,32.3736,32.358,32.3658,14679.0
2015-11-30 13:40:00,41.33,41.33,41.31,41.32,14909.0,32.3736,32.3736,32.358,32.3658,14909.0
2015-11-30 13:45:00,41.32,41.32,41.29,41.29,22903.0,32.3658,32.3658,32.3423,32.3423,22903.0
2015-11-30 13:50:00,41.3,41.33,41.29,41.32,32221.0,32.3501,32.3736,32.3423,32.3658,32221.0
2015-11-30 13:55:00,41.33,41.33,41.32,41.32,11834.0,32.3736,32.3736,32.3658,32.3658,11834.0
2015-11-30 14:00:00,41.33,41.33,41.31,41.31,20394.0,32.3736,32.3736,32.358,32.358,20394.0
2015-11-30 14:05:00,41.31,41.33,41.31,41.33,19433.0,32.358,32.3736,32.358,32.3736,19433.0
2015-11-30 14:10:00,41.33,41.33,41.27,41.28,38530.0,32.3736,32.3736,32.3266,32.3345,38530.0
2015-11-30 14:15:00,41.27,41.29,41.23,41.23,32138.0,32.3266,32.3423,32.2953,32.2953,32138.0
2015-11-30 14:20:00,41.23,41.26,41.22,41.26,28842.0,32.2953,32.3188,32.2875,32.3188,28842.0
2015-11-30 14:25:00,41.26,41.26,41.24,41.25,17993.0,32.3188,32.3188,32.3031,32.311,17993.0
2015-11-30 14:30:00,41.26,41.26,41.21,41.21,30067.0,32.3188,32.3188,32.2796,32.2796,30067.0
2015-11-30 14:35:00,41.21,41.22,41.2,41.22,22868.0,32.2796,32.2875,32.2718,32.2875,22868.0
2015-11-30 14:40:00,41.21,41.27,41.21,41.25,37790.0,32.2796,32.3266,32.2796,32.311,37790.0
2015-11-30 14:45:00,41.26,41.28,41.24,41.28,26160.0,32.3188,32.3345,32.3031,32.3345,26160.0
2015-11-30 14:50:00,41.27,41.28,41.25,41.25,24909.0,32.3266,32.3345,32.311,32.311,24909.0
2015-11-30 14:55:00,41.25,41.28,41.25,41.25,38541.0,32.311,32.3345,32.311,32.311,38541.0
2015-11-30 15:00:00,41.26,41.26,41.24,41.25,36069.0,32.3188,32.3188,32.3031,32.311,36069.0
2015-11-30 15:05:00,41.25,41.25,41.2,41.2,41613.0,32.311,32.311,32.2718,32.2718,41613.0
2015-11-30 15:10:00,41.21,41.22,41.19,41.22,48177.0,32.2796,32.2875,32.264,32.2875,48177.0
2015-11-30 15:15:00,41.22,41.22,41.15,41.16,53035.0,32.2875,32.2875,32.2326,32.2405,53035.0
2015-11-30 15:20:00,41.15,41.18,41.14,41.14,32627.0,32.2326,32.2561,32.2248,32.2248,32627.0
2015-11-30 15:25:00,41.14,41.15,41.11,41.11,53511.0,32.2248,32.2326,32.2013,32.2013,53511.0
2015-11-30 15:30:00,41.12,41.2,41.11,41.18,72950.0,32.2091,32.2718,32.2013,32.2561,72950.0
2015-11-30 15:35:00,41.18,41.22,41.17,41.22,41951.0,32.2561,32.2875,32.2483,32.2875,41951.0
2015-11-30 15:40:00,41.22,41.22,41.17,41.18,76835.0,32.2875,32.2875,32.2483,32.2561,76835.0
2015-11-30 15:45:00,41.17,41.18,41.1,41.15,126059.0,32.2483,32.2561,32.1935,32.2326,126059.0
2015-11-30 15:50:00,41.15,41.16,41.11,41.12,95869.0,32.2326,32.2405,32.2013,32.2091,95869.0
2015-11-30 15:55:00,41.12,41.13,41.09,41.1,405974.0,32.2091,32.217,32.1856,32.1935,405974.0
2015-12-01 09:30:00,41.34,41.38,41.3,41.33,63817.0,32.3815,32.4128,32.3501,32.3736,63817.0
2015-12-01 09:35:00,41.33,41.38,41.3,41.38,58878.0,32.3736,32.4128,32.3501,32.4128,58878.0
2015-12-01 09:40:00,41.36,41.41,41.35,41.39,33116.0,32.3971,32.4363,32.3893,32.4206,33116.0
2015-12-01 09:45:00,41.38,41.38,41.27,41.27,33825.0,32.4128,32.4128,32.3266,32.3266,33825.0
2015-12-01 09:50:00,41.28,41.32,41.25,41.25,29600.0,32.3345,32.3658,32.311,32.311,29600.0
2015-12-01 09:55:00,41.26,41.27,41.21,41.23,26411.0,32.3188,32.3266,32.2796,32.2953,26411.0
2015-12-01 10:00:00,41.22,41.23,41.17,41.19,36972.0,32.2875,32.2953,32.2483,32.264,36972.0
2015-12-01 10:05:00,41.2,41.21,41.16,41.2,21765.0,32.2718,32.2796,32.2405,32.2718,21765.0
2015-12-01 10:10:00,41.2,41.2,41.16,41.17,19583.0,32.2718,32.2718,32.2405,32.2483,19583.0
2015-12-01 10:15:00,41.17,41.18,41.08,41.14,33483.0,32.2483,32.2561,32.1778,32.2248,33483.0
2015-12-01 10:20:00,41.14,41.15,41.13,41.14,26025.0,32.2248,32.2326,32.217,32.2248,26025.0
2015-12-01 10:25:00,41.13,41.18,41.12,41.18,29045.0,32.217,32.2561,32.2091,32.2561,29045.0
2015-12-01 10:30:00,41.18,41.19,41.15,41.15,30750.0,32.2561,32.264,32.2326,32.2326,30750.0
2015-12-01 10:35:00,41.15,41.19,41.14,41.18,32111.0,32.2326,32.264,32.2248,32.2561,32111.0
2015-12-01 10:40:00,41.18,41.22,41.17,41.2,41256.0,32.2561,32.2875,32.2483,32.2718,41256.0
2015-12-01 10:45:00,41.2,41.27,41.2,41.26,20021.0,32.2718,32.3266,32.2718,32.3188,20021.0
2015-12-01 10:50:00,41.26,41.27,41.21,41.21,34628.0,32.3188,32.3266,32.2796,32.2796,34628.0
2015-12-01 10:55:00,41.21,41.24,41.21,41.23,20249.0,32.2796,32.3031,32.2796,32.2953,20249.0
2015-12-01 11:00:00,41.22,41.23,41.19,41.22,17498.0,32.2875,32.2953,32.264,32.2875,17498.0
2015-12-01 11:05:00,41.21,41.22,41.16,41.17,20273.0,32.2796,32.2875,32.2405,32.2483,20273.0
2015-12-01 11:10:00,41.16,41.18,41.11,41.12,39075.0,32.2405,32.2561,32.2013,32.2091,39075.0
2015-12-01 11:15:00,41.12,41.14,41.11,41.12,32992.0,32.2091,32.2248,32.2013,32.2091,32992.0
2015-12-01 11:20:00,41.12,41.14,41.1,41.12,57807.0,32.2091,32.2248,32.1935,32.2091,57807.0
2015-12-01 11:25:00,41.13,41.13,41.07,41.09,26978.0,32.217,32.217,32.17,32.1856,26978.0
2015-12-01 11:30:00,41.09,41.14,41.08,41.11,25321.0,32.1856,32.2248,32.1778,32.2013,25321.0
2015-12-01 11:35:00,41.12,41.13,41.06,41.06,21891.0,32.2091,32.217,32.1621,32.1621,21891.0
2015-12-01 11:40:00,41.07,41.08,41.05,41.07,18168.0,32.17,32.1778,32.1543,32.17,18168.0
2015-12-01 11:45:00,41.08,41.09,41.06,41.07,16061.0,32.1778,32.1856,32.1621,32.17,16061.0
2015-12-01 11:50:00,41.07,41.1,41.06,41.1,18298.0,32.17,32.1935,32.1621,32.1935,18298.0
2015-12-01 11:55:00,41.1,41.11,41.09,41.1,14311.0,32.1935,32.2013,32.1856,32.1935,14311.0
2015-12-01 12:00:00,41.11,41.14,41.09,41.09,23543.0,32.2013,32.2248,32.1856,32.1856,23543.0
2015-12-01 12:05:00,41.09,41.1,41.08,41.09,12062.0,32.1856,32.1935,32.1778,32.1856,12062.0
2015-12-01 12:10:00,41.1,41.1,41.08,41.1,17973.0,32.1935,32.1935,32.1778,32.1935,17973.0
2015-12-01 12:15:00,41.09,41.09,41.06,41.06,19090.0,32.1856,32.1856,32.1621,32.1621,19090.0
2015-12-01 12:20:00,41.06,41.11,41.06,41.11,13292.0,32.1621,32.2013,32.1621,32.2013,13292.0
2015-12-01 12:25:00,41.11,41.12,41.08,41.11,18754.0,32.2013,32.2091,32.1778,32.2013,18754.0
2015-12-01 12:30:00,41.12,41.16,41.11,41.16,16279.0,32.2091,32.2405,32.2013,32.2405,16279.0
2015-12-01 12:35:00,41.15,41.18,41.13,41.18,16231.0,32.2326,32.2561,32.217,32.2561,16231.0
2015-12-01 12:40:00,41.18,41.21,41.17,41.18,11071.0,32.2561,32.2796,32.2483,32.2561,11071.0
2015-12-01 12:45:00,41.18,41.18,41.16,41.18,11645.0,32.2561,32.2561,32.2405,32.2561,11645.0
2015-12-01 12:50:00,41.18,41.23,41.17,41.23,22017.0,32.2561,32.2953,32.2483,32.2953,22017.0
2015-12-01 12:55:00,41.23,41.24,41.21,41.23,11168.0,32.2953,32.3031,32.2796,32.2953,11168.0
2015-12-01 13:00:00,41.23,41.23,41.2,41.21,10208.0,32.2953,32.2953,32.2718,32.2796,10208.0
2015-12-01 13:05:00,41.21,41.21,41.19,41.21,19969.0,32.2796,32.2796,32.264,32.2796,19969.0
2015-12-01 13:10:00,41.21,41.22,41.2,41.21,20717.0,32.2796,32.2875,32.2718,32.2796,20717.0
2015-12-01 13:15:00,41.2,41.21,41.19,41.19,13487.0,32.2718,32.2796,32.264,32.264,13487.0
2015-12-01 13:20:00,41.19,41.22,41.18,41.21,24998.0,32.264,32.2875,32.2561,32.2796,24998.0
2015-12-01 13:25:00,41.21,41.22,41.18,41.19,17595.0,32.2796,32.2875,32.2561,32.264,17595.0
2015-12-01 13:30:00,41.19,41.19,41.15,41.16,14324.0,32.264,32.264,32.2326,32.2405,14324.0
2015-12-01 13:35:00,41.16,41.17,41.15,41.16,11339.0,32.2405,32.2483,32.2326,32.2405,11339.0
2015-12-01 13:40:00,41.16,41.16,41.12,41.12,17639.0,32.2405,32.2405,32.2091,32.2091,17639.0
2015-12-01 13:45:00,41.12,41.17,41.12,41.16,22317.0,32.2091,32.2483,32.2091,32.2405,22317.0
2015-12-01 13:50:00,41.16,41.21,41.16,41.16,32419.0,32.2405,32.2796,32.2405,32.2405,32419.0
2015-12-01 13:55:00,41.16,41.17,41.13,41.13,14776.0,32.2405,32.2483,32.217,32.217,14776.0
2015-12-01 14:00:00,41.13,41.15,41.12,41.15,18746.0,32.217,32.2326,32.2091,32.2326,18746.0
2015-12-01 14:05:00,41.15,41.15,41.13,41.13,15716.0,32.2326,32.2326,32.217,32.217,15716.0
2015-12-01 14:10:00,41.13,41.13,41.11,41.12,18514.0,32.217,32.217,32.2013,32.2091,18514.0
2015-12-01 14:15:00,41.12,41.17,41.11,41.16,36024.0,32.2091,32.2483,32.2013,32.2405,36024.0
2015-12-01 14:20:00,41.16,41.21,41.15,41.21,37036.0,32.2405,32.2796,32.2326,32.2796,37036.0
2015-12-01 14:25:00,41.21,41.21,41.17,41.17,14234.0,32.2796,32.2796,32.2483,32.2483,14234.0
2015-12-01 14:30:00,41.17,41.18,41.14,41.15,19963.0,32.2483,32.2561,32.2248,32.2326,19963.0
2015-12-01 14:35:00,41.14,41.16,41.13,41.14,25156.0,32.2248,32.2405,32.217,32.2248,25156.0
2015-12-01 14:40:00,41.15,41.16,41.13,41.13,20998.0,32.2326,32.2405,32.217,32.217,20998.0
2015-12-01 14:45:00,41.14,41.16,41.13,41.16,27211.0,32.2248,32.2405,32.217,32.2405,27211.0
2015-12-01 14:50:00,41.16,41.16,41.14,41.16,28190.0,32.2405,32.2405,32.2248,32.2405,28190.0
2015-12-01 14:55:00,41.16,41.16,41.11,41.11,43485.0,32.2405,32.2405,32.2013,32.2013,43485.0
2015-12-01 15:00:00,41.11,41.12,41.07,41.08,39059.0,32.2013,32.2091,32.17,32.1778,39059.0
2015-12-01 15:05:00,41.08,41.09,41.07,41.07,22246.0,32.1778,32.1856,32.17,32.17,22246.0
2015-12-01 15:10:00,41.08,41.08,41.01,41.01,38416.0,32.1778,32.1778,32.123,32.123,38416.0
2015-12-01 15:15:00,41.02,41.03,41.0,41.02,51849.0,32.1308,32.1386,32.1151,32.1308,51849.0
2015-12-01 15:20:00,41.02,41.02,40.98,41.02,52454.0,32.1308,32.1308,32.0995,32.1308,52454.0
2015-12-01 15:25:00,41.02,41.07,41.01,41.06,42887.0,32.1308,32.17,32.123,32.1621,42887.0
2015-12-01 15:30:00,41.06,41.12,41.05,41.12,59859.0,32.1621,32.2091,32.1543,32.2091,59859.0
2015-12-01 15:35:00,41.11,41.11,41.08,41.08,36080.0,32.2013,32.2013,32.1778,32.1778,36080.0
2015-12-01 15:40:00,41.08,41.13,41.08,41.12,72132.0,32.1778,32.217,32.1778,32.2091,72132.0
2015-12-01 15:45:00,41.13,41.15,41.05,41.05,97136.0,32.217,32.2326,32.1543,32.1543,97136.0
2015-12-01 15:50:00,41.06,41.07,41.01,41.02,221332.0,32.1621,32.17,32.123,32.1308,221332.0
2015-12-01 15:55:00,41.02,41.06,40.98,41.04,524532.0,32.1308,32.1621,32.0995,32.1465,524532.0
2015-12-02 09:30:00,41.05,41.14,41.0,41.0,56715.0,32.1543,32.2248,32.1151,32.1151,56715.0
2015-12-02 09:35:00,41.01,41.06,40.97,41.06,30148.0,32.123,32.1621,32.0916,32.1621,30148.0
2015-12-02 09:40:00,41.06,41.08,40.99,40.99,22010.0,32.1621,32.1778,32.1073,32.1073,22010.0
2015-12-02 09:45:00,41.0,41.05,40.98,40.99,31326.0,32.1151,32.1543,32.0995,32.1073,31326.0
2015-12-02 09:50:00,41.01,41.03,40.98,41.01,27104.0,32.123,32.1386,32.0995,32.123,27104.0
2015-12-02 09:55:00,41.01,41.11,41.01,41.09,32876.0,32.123,32.2013,32.123,32.1856,32876.0
2015-12-02 10:00:00,41.1,41.17,41.1,41.16,16229.0,32.1935,32.2483,32.1935,32.2405,16229.0
2015-12-02 10:05:00,41.17,41.17,41.12,41.12,15872.0,32.2483,32.2483,32.2091,32.2091,15872.0
2015-12-02 10:10:00,41.12,41.12,41.06,41.07,32407.0,32.2091,32.2091,32.1621,32.17,32407.0
2015-12-02 10:15:00,41.07,41.1,41.06,41.09,17298.0,32.17,32.1935,32.1621,32.1856,17298.0
2015-12-02 10:20:00,41.1,41.12,41.09,41.1,11196.0,32.1935,32.2091,32.1856,32.1935,11196.0
2015-12-02 10:25:00,41.1,41.11,41.07,41.09,18126.0,32.1935,32.2013,32.17,32.1856,18126.0
2015-12-02 10:30:00,41.08,41.09,41.04,41.06,17928.0,32.1778,32.1856,32.1465,32.1621,17928.0
2015-12-02 10:35:00,41.06,41.15,41.05,41.15,33591.0,32.1621,32.2326,32.1543,32.2326,33591.0
2015-12-02 10:40:00,41.15,41.15,41.1,41.14,49683.0,32.2326,32.2326,32.1935,32.2248,49683.0
2015-12-02 10:45:00,41.14,41.17,41.1,41.15,20012.0,32.2248,32.2483,32.1935,32.2326,20012.0
2015-12-02 10:50:00,41.14,41.17,41.14,41.17,29969.0,32.2248,32.2483,32.2248,32.2483,29969.0
2015-12-02 10:55:00,41.16,41.21,41.16,41.21,15135.0,32.2405,32.2796,32.2405,32.2796,15135.0
2015-12-02 11:00:00,41.2,41.2,41.06,41.11,34544.0,32.2718,32.2718,32.1621,32.2013,34544.0
2015-12-02 11:05:00,41.11,41.13,41.09,41.12,12868.0,32.2013,32.217,32.1856,32.2091,12868.0
2015-12-02 11:10:00,41.13,41.15,41.12,41.14,17897.0,32.217,32.2326,32.2091,32.2248,17897.0
2015-12-02 11:15:00,41.13,41.13,41.11,41.11,15649.0,32.217,32.217,32.2013,32.2013,15649.0
2015-12-02 11:20:00,41.11,41.13,41.1,41.11,17434.0,32.2013,32.217,32.1935,32.2013,17434.0
2015-12-02 11:25:00,41.11,41.14,41.11,41.13,20462.0,32.2013,32.2248,32.2013,32.217,20462.0
2015-12-02 11:30:00,41.13,41.15,41.11,41.12,11819.0,32.217,32.2326,32.2013,32.2091,11819.0
2015-12-02 11:35:00,41.13,41.14,41.12,41.14,19218.0,32.217,32.2248,32.2091,32.2248,19218.0
2015-12-02 11:40:00,41.15,41.15,41.11,41.12,33718.0,32.2326,32.2326,32.2013,32.2091,33718.0
2015-12-02 11:45:00,41.11,41.14,41.1,41.13,14585.0,32.2013,32.2248,32.1935,32.217,14585.0
2015-12-02 11:50:00,41.14,41.14,41.12,41.13,19280.0,32.2248,32.2248,32.2091,32.217,19280.0
2015-12-02 11:55:00,41.14,41.17,41.13,41.16,19340.0,32.2248,32.2483,32.217,32.2405,19340.0
2015-12-02 12:00:00,41.16,41.18,41.14,41.15,21306.0,32.2405,32.2561,32.2248,32.2326,21306.0
2015-12-02 12:05:00,41.15,41.15,41.11,41.11,12770.0,32.2326,32.2326,32.2013,32.2013,12770.0
2015-12-02 12:10:00,41.11,41.11,41.04,41.07,29289.0,32.2013,32.2013,32.1465,32.17,29289.0
2015-12-02 12:15:00,41.07,41.09,41.04,41.04,17401.0,32.17,32.1856,32.1465,32.1465,17401.0
2015-12-02 12:20:00,41.04,41.05,41.02,41.05,18409.0,32.1465,32.1543,32.1308,32.1543,18409.0
2015-12-02 12:25:00,41.05,41.09,41.02,41.08,16404.0,32.1543,32.1856,32.1308,32.1778,16404.0
2015-12-02 12:30:00,41.08,41.1,41.06,41.09,20569.0,32.1778,32.1935,32.1621,32.1856,20569.0
2015-12-02 12:35:00,41.09,41.13,41.08,41.12,21439.0,32.1856,32.217,32.1778,32.2091,21439.0
2015-12-02 12:40:00,41.12,41.14,41.11,41.13,18498.0,32.2091,32.2248,32.2013,32.217,18498.0
2015-12-02 12:45:00,41.13,41.15,41.11,41.12,14209.0,32.217,32.2326,32.2013,32.2091,14209.0
2015-12-02 12:50:00,41.11,41.12,41.1,41.11,15985.0,32.2013,32.2091,32.1935,32.2013,15985.0
2015-12-02 12:55:00,41.12,41.13,41.1,41.11,19918.0,32.2091,32.217,32.1935,32.2013,19918.0
2015-12-02 13:00:00,41.11,41.13,41.1,41.12,27579.0,32.2013,32.217,32.1935,32.2091,27579.0
2015-12-02 13:05:00,41.11,41.15,41.11,41.14,9973.0,32.2013,32.2326,32.2013,32.2248,9973.0
2015-12-02 13:10:00,41.15,41.19,41.13,41.18,13403.0,32.2326,32.264,32.217,32.2561,13403.0
2015-12-02 13:15:00,41.18,41.18,41.15,41.17,13766.0,32.2561,32.2561,32.2326,32.2483,13766.0
2015-12-02 13:20:00,41.17,41.21,41.16,41.19,17656.0,32.2483,32.2796,32.2405,32.264,17656.0
2015-12-02 13:25:00,41.2,41.22,41.19,41.21,13689.0,32.2718,32.2875,32.264,32.2796,13689.0
2015-12-02 13:30:00,41.21,41.23,41.19,41.2,11472.0,32.2796,32.2953,32.264,32.2718,11472.0
2015-12-02 13:35:00,41.19,41.2,41.17,41.18,10009.0,32.264,32.2718,32.2483,32.2561,10009.0
2015-12-02 13:40:00,41.18,41.2,41.17,41.18,11831.0,32.2561,32.2718,32.2483,32.2561,11831.0
2015-12-02 13:45:00,41.19,41.19,41.16,41.19,14583.0,32.264,32.264,32.2405,32.264,14583.0
2015-12-02 13:50:00,41.18,41.2,41.16,41.17,17662.0,32.2561,32.2718,32.2405,32.2483,17662.0
2015-12-02 13:55:00,41.17,41.2,41.16,41.17,14150.0,32.2483,32.2718,32.2405,32.2483,14150.0
2015-12-02 14:00:00,41.17,41.17,41.13,41.15,19382.0,32.2483,32.2483,32.217,32.2326,19382.0
2015-12-02 14:05:00,41.15,41.16,41.1,41.1,21104.0,32.2326,32.2405,32.1935,32.1935,21104.0
2015-12-02 14:10:00,41.11,41.11,41.1,41.1,15697.0,32.2013,32.2013,32.1935,32.1935,15697.0
2015-12-02 14:15:00,41.1,41.11,41.07,41.11,30244.0,32.1935,32.2013,32.17,32.2013,30244.0
2015-12-02 14:20:00,41.11,41.16,41.1,41.15,46262.0,32.2013,32.2405,32.1935,32.2326,46262.0
2015-12-02 14:25:00,41.14,41.14,41.1,41.1,32873.0,32.2248,32.2248,32.1935,32.1935,32873.0
2015-12-02 14:30:00,41.1,41.1,41.06,41.09,25630.0,32.1935,32.1935,32.1621,32.1856,25630.0
2015-12-02 14:35:00,41.1,41.1,41.07,41.08,19912.0,32.1935,32.1935,32.17,32.1778,19912.0
2015-12-02 14:40:00,41.08,41.08,41.03,41.04,21707.0,32.1778,32.1778,32.1386,32.1465,21707.0
2015-12-02 14:45:00,41.03,41.04,40.98,41.02,22169.0,32.1386,32.1465,32.0995,32.1308,22169.0
2015-12-02 14:50:00,41.01,41.03,41.0,41.01,28045.0,32.123,32.1386,32.1151,32.123,28045.0
2015-12-02 14:55:00,41.01,41.01,40.97,40.99,24662.0,32.123,32.123,32.0916,32.1073,24662.0
2015-12-02 15:00:00,40.99,41.04,40.98,41.03,17142.0,32.1073,32.1465,32.0995,32.1386,17142.0
2015-12-02 15:05:00,41.03,41.05,41.01,41.03,21897.0,32.1386,32.1543,32.123,32.1386,21897.0
2015-12-02 15:10:00,41.03,41.04,41.01,41.04,24732.0,32.1386,32.1465,32.123,32.1465,24732.0
2015-12-02 15:15:00,41.03,41.09,41.02,41.09,38768.0,32.1386,32.1856,32.1308,32.1856,38768.0
2015-12-02 15:20:00,41.08,41.09,41.06,41.09,20340.0,32.1778,32.1856,32.1621,32.1856,20340.0
2015-12-02 15:25:00,41.09,41.11,41.05,41.06,30453.0,32.1856,32.2013,32.1543,32.1621,30453.0
2015-12-02 15:30:00,41.06,41.08,41.03,41.07,41172.0,32.1621,32.1778,32.1386,32.17,41172.0
2015-12-02 15:35:00,41.07,41.07,41.02,41.02,52630.0,32.17,32.17,32.1308,32.1308,52630.0
2015-12-02 15:40:00,41.02,41.04,41.01,41.01,67942.0,32.1308,32.1465,32.123,32.123,67942.0
2015-12-02 15:45:00,41.01,41.02,40.94,40.94,68403.0,32.123,32.1308,32.0681,32.0681,68403.0
2015-12-02 15:50:00,40.94,40.97,40.92,40.96,105607.0,32.0681,32.0916,32.0525,32.0838,105607.0
2015-12-02 15:55:00,40.97,41.03,40.96,41.02,261085.0,32.0916,32.1386,32.0838,32.1308,261085.0
2015-12-03 09:30:00,41.07,41.17,40.98,41.09,53240.0,32.17,32.2483,32.0995,32.1856,53240.0
2015-12-03 09:35:00,41.11,41.17,41.05,41.06,29875.0,32.2013,32.2483,32.1543,32.1621,29875.0
2015-12-03 09:40:00,41.07,41.17,41.07,41.16,15947.0,32.17,32.2483,32.17,32.2405,15947.0
2015-12-03 09:45:00,41.17,41.17,41.07,41.07,20467.0,32.2483,32.2483,32.17,32.17,20467.0
2015-12-03 09:50:00,41.08,41.12,41.03,41.08,19446.0,32.1778,32.2091,32.1386,32.1778,19446.0
2015-12-03 09:55:00,41.07,41.1,41.0,41.02,16209.0,32.17,32.1935,32.1151,32.1308,16209.0
2015-12-03 10:00:00,41.02,41.06,40.99,41.01,19941.0,32.1308,32.1621,32.1073,32.123,19941.0
2015-12-03 10:05:00,41.02,41.05,40.98,41.02,33690.0,32.1308,32.1543,32.0995,32.1308,33690.0
2015-12-03 10:10:00,41.03,41.1,41.01,41.1,41466.0,32.1386,32.1935,32.123,32.1935,41466.0
2015-12-03 10:15:00,41.11,41.14,41.09,41.11,12715.0,32.2013,32.2248,32.1856,32.2013,12715.0
2015-12-03 10:20:00,41.11,41.14,41.06,41.14,17818.0,32.2013,32.2248,32.1621,32.2248,17818.0
2015-12-03 10:25:00,41.14,41.19,41.13,41.17,27226.0,32.2248,32.264,32.217,32.2483,27226.0
2015-12-03 10:30:00,41.17,41.22,41.14,41.21,38144.0,32.2483,32.2875,32.2248,32.2796,38144.0
2015-12-03 10:35:00,41.21,41.21,41.15,41.17,42016.0,32.2796,32.2796,32.2326,32.2483,42016.0
2015-12-03 10:40:00,41.16,41.18,41.13,41.17,26310.0,32.2405,32.2561,32.217,32.2483,26310.0
2015-12-03 10:45:00,41.18,41.2,41.15,41.2,20869.0,32.2561,32.2718,32.2326,32.2718,20869.0
2015-12-03 10:50:00,41.2,41.22,41.18,41.18,13563.0,32.2718,32.2875,32.2561,32.2561,13563.0
2015-12-03 10:55:00,41.18,41.22,41.17,41.22,21630.0,32.2561,32.2875,32.2483,32.2875,21630.0
2015-12-03 11:00:00,41.22,41.25,41.2,41.23,26212.0,32.2875,32.311,32.2718,32.2953,26212.0
2015-12-03 11:05:00,41.22,41.27,41.2,41.26,18502.0,32.2875,32.3266,32.2718,32.3188,18502.0
2015-12-03 11:10:00,41.26,41.3,41.25,41.28,13179.0,32.3188,32.3501,32.311,32.3345,13179.0
2015-12-03 11:15:00,41.29,41.29,41.27,41.28,12959.0,32.3423,32.3423,32.3266,32.3345,12959.0
2015-12-03 11:20:00,41.29,41.29,41.24,41.25,10935.0,32.3423,32.3423,32.3031,32.311,10935.0
2015-12-03 11:25:00,41.24,41.26,41.23,41.26,22489.0,32.3031,32.3188,32.2953,32.3188,22489.0
2015-12-03 11:30:00,41.26,41.26,41.16,41.16,15387.0,32.3188,32.3188,32.2405,32.2405,15387.0
2015-12-03 11:35:00,41.17,41.17,41.11,41.13,21811.0,32.2483,32.2483,32.2013,32.217,21811.0
2015-12-03 11:40:00,41.13,41.15,41.1,41.1,9210.0,32.217,32.2326,32.1935,32.1935,9210.0
2015-12-03 11:45:00,41.1,41.12,41.07,41.11,10673.0,32.1935,32.2091,32.17,32.2013,10673.0
2015-12-03 11:50:00,41.1,41.13,41.1,41.13,16704.0,32.1935,32.217,32.1935,32.217,16704.0
2015-12-03 11:55:00,41.12,41.17,41.11,41.16,9468.0,32.2091,32.2483,32.2013,32.2405,9468.0
2015-12-03 12:00:00,41.16,41.16,41.12,41.15,11432.0,32.2405,32.2405,32.2091,32.2326,11432.0
2015-12-03 12:05:00,41.14,41.15,41.1,41.11,15528.0,32.2248,32.2326,32.1935,32.2013,15528.0
2015-12-03 12:10:00,41.1,41.11,41.05,41.06,13300.0,32.1935,32.2013,32.1543,32.1621,13300.0
2015-12-03 12:15:00,41.05,41.05,41.02,41.03,17867.0,32.1543,32.1543,32.1308,32.1386,17867.0
2015-12-03 12:20:00,41.03,41.04,41.0,41.0,20241.0,32.1386,32.1465,32.1151,32.1151,20241.0
2015-12-03 12:25:00,41.0,41.01,40.95,41.0,27053.0,32.1151,32.123,32.076,32.1151,27053.0
2015-12-03 12:30:00,41.0,41.0,40.94,40.95,12006.0,32.1151,32.1151,32.0681,32.076,12006.0
2015-12-03 12:35:00,40.95,40.97,40.95,40.96,7639.0,32.076,32.0916,32.076,32.0838,7639.0
2015-12-03 12:40:00,40.95,40.99,40.95,40.99,11198.0,32.076,32.1073,32.076,32.1073,11198.0
2015-12-03 12:45:00,40.99,41.02,40.98,41.02,24024.0,32.1073,32.1308,32.0995,32.1308,24024.0
2015-12-03 12:50:00,41.01,41.04,40.99,41.02,15715.0,32.123,32.1465,32.1073,32.1308,15715.0
2015-12-03 12:55:00,41.02,41.04,40.99,40.99,21746.0,32.1308,32.1465,32.1073,32.1073,21746.0
2015-12-03 13:00:00,41.0,41.0,40.97,40.99,15460.0,32.1151,32.1151,32.0916,32.1073,15460.0
2015-12-03 13:05:00,40.99,41.01,40.98,40.99,15888.0,32.1073,32.123,32.0995,32.1073,15888.0
2015-12-03 13:10:00,40.99,40.99,40.93,40.93,22953.0,32.1073,32.1073,32.0603,32.0603,22953.0
2015-12-03 13:15:00,40.93,40.94,40.92,40.93,17140.0,32.0603,32.0681,32.0525,32.0603,17140.0
2015-12-03 13:20:00,40.93,40.95,40.91,40.95,18568.0,32.0603,32.076,32.0446,32.076,18568.0
2015-12-03 13:25:00,40.95,40.95,40.9,40.92,20981.0,32.076,32.076,32.0368,32.0525,20981.0
2015-12-03 13:30:00,40.92,40.92,40.83,40.84,79483.0,32.0525,32.0525,31.982,31.9898,79483.0
2015-12-03 13:35:00,40.83,40.84,40.78,40.8,57963.0,31.982,31.9898,31.9428,31.9585,57963.0
2015-12-03 13:40:00,40.8,40.82,40.79,40.81,40225.0,31.9585,31.9741,31.9506,31.9663,40225.0
2015-12-03 13:45:00,40.81,40.82,40.75,40.77,42726.0,31.9663,31.9741,31.9193,31.935,42726.0
2015-12-03 13:50:00,40.77,40.78,40.75,40.76,19207.0,31.935,31.9428,31.9193,31.9272,19207.0
2015-12-03 13:55:00,40.75,40.75,40.71,40.71,24963.0,31.9193,31.9193,31.888,31.888,24963.0
2015-12-03 14:00:00,40.71,40.72,40.68,40.71,21413.0,31.888,31.8958,31.8645,31.888,21413.0
2015-12-03 14:05:00,40.7,40.72,40.68,40.7,25884.0,31.8802,31.8958,31.8645,31.8802,25884.0
2015-12-03 14:10:00,40.69,40.71,40.68,40.7,43296.0,31.8723,31.888,31.8645,31.8802,43296.0
2015-12-03 14:15:00,40.69,40.69,40.66,40.67,21685.0,31.8723,31.8723,31.8488,31.8567,21685.0
2015-12-03 14:20:00,40.66,40.67,40.63,40.63,46973.0,31.8488,31.8567,31.8253,31.8253,46973.0
2015-12-03 14:25:00,40.64,40.64,40.55,40.56,220546.0,31.8332,31.8332,31.7627,31.7705,220546.0
2015-12-03 14:30:00,40.56,40.62,40.56,40.61,70536.0,31.7705,31.8175,31.7705,31.8097,70536.0
2015-12-03 14:35:00,40.61,40.62,40.59,40.61,85942.0,31.8097,31.8175,31.794,31.8097,85942.0
2015-12-03 14:40:00,40.61,40.62,40.53,40.58,70226.0,31.8097,31.8175,31.747,31.7862,70226.0
2015-12-03 14:45:00,40.57,40.58,40.54,40.58,49342.0,31.7783,31.7862,31.7548,31.7862,49342.0
2015-12-03 14:50:00,40.58,40.58,40.55,40.56,26456.0,31.7862,31.7862,31.7627,31.7705,26456.0
2015-12-03 14:55:00,40.57,40.63,40.55,40.62,29174.0,31.7783,31.8253,31.7627,31.8175,29174.0
2015-12-03 15:00:00,40.62,40.65,40.58,40.64,54469.0,31.8175,31.841,31.7862,31.8332,54469.0
2015-12-03 15:05:00,40.63,40.65,40.61,40.61,62588.0,31.8253,31.841,31.8097,31.8097,62588.0
2015-12-03 15:10:00,40.61,40.63,40.53,40.54,151325.0,31.8097,31.8253,31.747,31.7548,151325.0
2015-12-03 15:15:00,40.54,40.54,40.47,40.48,257088.0,31.7548,31.7548,31.7,31.7078,257088.0
2015-12-03 15:20:00,40.47,40.49,40.4,40.48,184791.0,31.7,31.7157,31.6452,31.7078,184791.0
2015-12-03 15:25:00,40.48,40.48,40.41,40.43,191788.0,31.7078,31.7078,31.653,31.6687,191788.0
2015-12-03 15:30:00,40.42,40.46,40.38,40.44,254703.0,31.6608,31.6922,31.6295,31.6765,254703.0
2015-12-03 15:35:00,40.43,40.55,40.42,40.55,73007.0,31.6687,31.7627,31.6608,31.7627,73007.0
2015-12-03 15:40:00,40.55,40.55,40.45,40.48,257285.0,31.7627,31.7627,31.6843,31.7078,257285.0
2015-12-03 15:45:00,40.48,40.51,40.44,40.51,201052.0,31.7078,31.7313,31.6765,31.7313,201052.0
2015-12-03 15:50:00,40.5,40.51,40.47,40.5,234289.0,31.7235,31.7313,31.7,31.7235,234289.0
2015-12-03 15:55:00,40.5,40.5,40.45,40.5,365621.0,31.7235,31.7235,31.6843,31.7235,365621.0
2015-12-04 09:30:00,40.65,41.4,40.65,41.4,189581.0,31.841,32.4285,31.841,32.4285,189581.0
2015-12-04 09:35:00,41.39,41.44,41.08,41.12,99316.0,32.4206,32.4598,32.1778,32.2091,99316.0
2015-12-04 09:40:00,41.15,41.26,41.12,41.16,44984.0,32.2326,32.3188,32.2091,32.2405,44984.0
2015-12-04 09:45:00,41.17,41.22,41.13,41.21,75664.0,32.2483,32.2875,32.217,32.2796,75664.0
2015-12-04 09:50:00,41.21,41.21,41.13,41.14,40729.0,32.2796,32.2796,32.217,32.2248,40729.0
2015-12-04 09:55:00,41.15,41.16,41.05,41.06,35981.0,32.2326,32.2405,32.1543,32.1621,35981.0
2015-12-04 10:00:00,41.06,41.1,40.95,40.98,57618.0,32.1621,32.1935,32.076,32.0995,57618.0
2015-12-04 10:05:00,40.97,40.98,40.91,40.94,38555.0,32.0916,32.0995,32.0446,32.0681,38555.0
2015-12-04 10:10:00,40.94,40.98,40.94,40.97,29529.0,32.0681,32.0995,32.0681,32.0916,29529.0
2015-12-04 10:15:00,40.96,40.97,40.92,40.96,31557.0,32.0838,32.0916,32.0525,32.0838,31557.0
2015-12-04 10:20:00,40.96,41.0,40.96,40.96,25223.0,32.0838,32.1151,32.0838,32.0838,25223.0
2015-12-04 10:25:00,40.97,41.05,40.96,41.02,29808.0,32.0916,32.1543,32.0838,32.1308,29808.0
2015-12-04 10:30:00,41.02,41.03,40.96,40.99,20566.0,32.1308,32.1386,32.0838,32.1073,20566.0
2015-12-04 10:35:00,41.0,41.06,40.97,41.05,31258.0,32.1151,32.1621,32.0916,32.1543,31258.0
2015-12-04 10:40:00,41.05,41.05,41.0,41.01,27367.0,32.1543,32.1543,32.1151,32.123,27367.0
2015-12-04 10:45:00,41.0,41.04,41.0,41.04,22625.0,32.1151,32.1465,32.1151,32.1465,22625.0
2015-12-04 10:50:00,41.04,41.04,41.0,41.01,18380.0,32.1465,32.1465,32.1151,32.123,18380.0
2015-12-04 10:55:00,41.01,41.03,41.0,41.01,24303.0,32.123,32.1386,32.1151,32.123,24303.0
2015-12-04 11:00:00,41.02,41.03,40.96,40.96,23245.0,32.1308,32.1386,32.0838,32.0838,23245.0
2015-12-04 11:05:00,40.97,41.0,40.96,40.98,24545.0,32.0916,32.1151,32.0838,32.0995,24545.0
2015-12-04 11:10:00,40.97,41.0,40.95,40.96,37425.0,32.0916,32.1151,32.076,32.0838,37425.0
2015-12-04 11:15:00,40.97,40.99,40.96,40.98,20034.0,32.0916,32.1073,32.0838,32.0995,20034.0
2015-12-04 11:20:00,40.97,41.02,40.96,41.0,33487.0,32.0916,32.1308,32.0838,32.1151,33487.0
2015-12-04 11:25:00,40.99,41.0,40.96,40.96,18643.0,32.1073,32.1151,32.0838,32.0838,18643.0
2015-12-04 11:30:00,40.96,41.01,40.95,41.0,23661.0,32.0838,32.123,32.076,32.1151,23661.0
2015-12-04 11:35:00,41.0,41.04,41.0,41.04,36321.0,32.1151,32.1465,32.1151,32.1465,36321.0
2015-12-04 11:40:00,41.03,41.03,40.98,40.98,21450.0,32.1386,32.1386,32.0995,32.0995,21450.0
2015-12-04 11:45:00,40.98,40.99,40.9,40.9,22172.0,32.0995,32.1073,32.0368,32.0368,22172.0
2015-12-04 11:50:00,40.9,40.91,40.85,40.85,25479.0,32.0368,32.0446,31.9976,31.9976,25479.0
2015-12-04 11:55:00,40.85,40.89,40.83,40.85,22481.0,31.9976,32.029,31.982,31.9976,22481.0
2015-12-04 12:00:00,40.84,40.84,40.79,40.79,17244.0,31.9898,31.9898,31.9506,31.9506,17244.0
2015-12-04 12:05:00,40.79,40.83,40.78,40.79,26101.0,31.9506,31.982,31.9428,31.9506,26101.0
2015-12-04 12:10:00,40.8,40.82,40.79,40.8,22963.0,31.9585,31.9741,31.9506,31.9585,22963.0
2015-12-04 12:15:00,40.8,40.8,40.74,40.77,21613.0,31.9585,31.9585,31.9115,31.935,21613.0
2015-12-04 12:20:00,40.77,40.79,40.76,40.77,21776.0,31.935,31.9506,31.9272,31.935,21776.0
2015-12-04 12:25:00,40.78,40.79,40.76,40.78,23756.0,31.9428,31.9506,31.9272,31.9428,23756.0
2015-12-04 12:30:00,40.78,40.86,40.78,40.86,26537.0,31.9428,32.0055,31.9428,32.0055,26537.0
2015-12-04 12:35:00,40.87,40.9,40.86,40.88,28770.0,32.0133,32.0368,32.0055,32.0211,28770.0
2015-12-04 12:40:00,40.89,40.91,40.87,40.87,38379.0,32.029,32.0446,32.0133,32.0133,38379.0
2015-12-04 12:45:00,40.87,40.91,40.86,40.9,29105.0,32.0133,32.0446,32.0055,32.0368,29105.0
2015-12-04 12:50:00,40.91,40.94,40.9,40.92,28157.0,32.0446,32.0681,32.0368,32.0525,28157.0
2015-12-04 12:55:00,40.93,40.95,40.9,40.93,31485.0,32.0603,32.076,32.0368,32.0603,31485.0
2015-12-04 13:00:00,40.94,40.98,40.93,40.96,22720.0,32.0681,32.0995,32.0603,32.0838,22720.0
2015-12-04 13:05:00,40.97,41.04,40.96,41.02,38138.0,32.0916,32.1465,32.0838,32.1308,38138.0
2015-12-04 13:10:00,41.02,41.05,41.0,41.03,35402.0,32.1308,32.1543,32.1151,32.1386,35402.0
2015-12-04 13:15:00,41.03,41.04,41.01,41.02,48347.0,32.1386,32.1465,32.123,32.1308,48347.0
2015-12-04 13:20:00,41.02,41.05,41.0,41.01,27894.0,32.1308,32.1543,32.1151,32.123,27894.0
2015-12-04 13:25:00,41.0,41.03,41.0,41.01,19254.0,32.1151,32.1386,32.1151,32.123,19254.0
2015-12-04 13:30:00,41.02,41.04,41.01,41.01,20098.0,32.1308,32.1465,32.123,32.123,20098.0
2015-12-04 13:35:00,41.02,41.04,41.01,41.03,24550.0,32.1308,32.1465,32.123,32.1386,24550.0
2015-12-04 13:40:00,41.03,41.03,40.98,40.98,31179.0,32.1386,32.1386,32.0995,32.0995,31179.0
2015-12-04 13:45:00,40.99,41.0,40.93,40.97,35398.0,32.1073,32.1151,32.0603,32.0916,35398.0
2015-12-04 13:50:00,40.97,40.98,40.94,40.94,31106.0,32.0916,32.0995,32.0681,32.0681,31106.0
2015-12-04 13:55:00,40.95,40.97,40.94,40.94,26305.0,32.076,32.0916,32.0681,32.0681,26305.0
2015-12-04 14:00:00,40.95,40.96,40.93,40.96,58088.0,32.076,32.0838,32.0603,32.0838,58088.0
2015-12-04 14:05:00,40.96,40.96,40.93,40.93,29815.0,32.0838,32.0838,32.0603,32.0603,29815.0
2015-12-04 14:10:00,40.93,40.94,40.93,40.93,16410.0,32.0603,32.0681,32.0603,32.0603,16410.0
2015-12-04 14:15:00,40.93,40.94,40.88,40.88,37583.0,32.0603,32.0681,32.0211,32.0211,37583.0
2015-12-04 14:20:00,40.89,40.89,40.85,40.86,58483.0,32.029,32.029,31.9976,32.0055,58483.0
2015-12-04 14:25:00,40.86,40.89,40.83,40.86,75081.0,32.0055,32.029,31.982,32.0055,75081.0
2015-12-04 14:30:00,40.86,40.87,40.84,40.84,43571.0,32.0055,32.0133,31.9898,31.9898,43571.0
2015-12-04 14:35:00,40.84,40.86,40.84,40.85,25791.0,31.9898,32.0055,31.9898,31.9976,25791.0
2015-12-04 14:40:00,40.86,40.93,40.85,40.93,43972.0,32.0055,32.0603,31.9976,32.0603,43972.0
2015-12-04 14:45:00,40.93,40.96,40.91,40.95,68052.0,32.0603,32.0838,32.0446,32.076,68052.0
2015-12-04 14:50:00,40.95,40.99,40.94,40.99,53023.0,32.076,32.1073,32.0681,32.1073,53023.0
2015-12-04 14:55:00,40.99,41.05,40.99,41.05,32544.0,32.1073,32.1543,32.1073,32.1543,32544.0
2015-12-04 15:00:00,41.05,41.08,41.03,41.07,38688.0,32.1543,32.1778,32.1386,32.17,38688.0
2015-12-04 15:05:00,41.07,41.12,41.05,41.11,41282.0,32.17,32.2091,32.1543,32.2013,41282.0
2015-12-04 15:10:00,41.12,41.14,41.1,41.13,35138.0,32.2091,32.2248,32.1935,32.217,35138.0
2015-12-04 15:15:00,41.13,41.13,41.08,41.12,32160.0,32.217,32.217,32.1778,32.2091,32160.0
2015-12-04 15:20:00,41.13,41.14,41.09,41.1,51434.0,32.217,32.2248,32.1856,32.1935,51434.0
2015-12-04 15:25:00,41.1,41.16,41.09,41.15,45506.0,32.1935,32.2405,32.1856,32.2326,45506.0
2015-12-04 15:30:00,41.15,41.15,41.1,41.13,67703.0,32.2326,32.2326,32.1935,32.217,67703.0
2015-12-04 15:35:00,41.12,41.14,41.09,41.1,63472.0,32.2091,32.2248,32.1856,32.1935,63472.0
2015-12-04 15:40:00,41.11,41.11,41.06,41.08,192454.0,32.2013,32.2013,32.1621,32.1778,192454.0
2015-12-04 15:45:00,41.08,41.09,41.05,41.07,110450.0,32.1778,32.1856,32.1543,32.17,110450.0
2015-12-04 15:50:00,41.07,41.11,41.06,41.06,130983.0,32.17,32.2013,32.1621,32.1621,130983.0
2015-12-04 15:55:00,41.06,41.14,41.04,41.1,674947.0,32.1621,32.2248,32.1465,32.1935,674947.0
2015-12-07 09:30:00,41.13,41.32,41.13,41.28,66679.0,32.217,32.3658,32.217,32.3345,66679.0
2015-12-07 09:35:00,41.31,41.33,41.21,41.28,330541.0,32.358,32.3736,32.2796,32.3345,330541.0
2015-12-07 09:40:00,41.29,41.33,41.24,41.26,74267.0,32.3423,32.3736,32.3031,32.3188,74267.0
2015-12-07 09:45:00,41.27,41.31,41.26,41.28,33724.0,32.3266,32.358,32.3188,32.3345,33724.0
2015-12-07 09:50:00,41.27,41.27,41.18,41.24,28608.0,32.3266,32.3266,32.2561,32.3031,28608.0
2015-12-07 09:55:00,41.23,41.26,41.05,41.08,125079.0,32.2953,32.3188,32.1543,32.1778,125079.0
2015-12-07 10:00:00,41.08,41.11,40.99,41.02,75050.0,32.1778,32.2013,32.1073,32.1308,75050.0
2015-12-07 10:05:00,41.02,41.03,40.93,40.99,95637.0,32.1308,32.1386,32.0603,32.1073,95637.0
2015-12-07 10:10:00,41.0,41.07,40.99,41.05,28601.0,32.1151,32.17,32.1073,32.1543,28601.0
2015-12-07 10:15:00,41.05,41.09,41.02,41.04,46635.0,32.1543,32.1856,32.1308,32.1465,46635.0
2015-12-07 10:20:00,41.05,41.05,41.02,41.04,61817.0,32.1543,32.1543,32.1308,32.1465,61817.0
2015-12-07 10:25:00,41.04,41.04,40.96,41.0,48665.0,32.1465,32.1465,32.0838,32.1151,48665.0
2015-12-07 10:30:00,40.99,41.0,40.92,40.92,33454.0,32.1073,32.1151,32.0525,32.0525,33454.0
2015-12-07 10:35:00,40.92,40.94,40.8,40.82,84210.0,32.0525,32.0681,31.9585,31.9741,84210.0
2015-12-07 10:40:00,40.82,40.83,40.8,40.82,74354.0,31.9741,31.982,31.9585,31.9741,74354.0
2015-12-07 10:45:00,40.82,40.88,40.8,40.84,49258.0,31.9741,32.0211,31.9585,31.9898,49258.0
2015-12-07 10:50:00,40.85,40.94,40.85,40.93,31866.0,31.9976,32.0681,31.9976,32.0603,31866.0
2015-12-07 10:55:00,40.93,40.99,40.92,40.98,42283.0,32.0603,32.1073,32.0525,32.0995,42283.0
2015-12-07 11:00:00,40.97,41.01,40.93,40.98,34660.0,32.0916,32.123,32.0603,32.0995,34660.0
2015-12-07 11:05:00,40.98,41.01,40.94,41.01,45221.0,32.0995,32.123,32.0681,32.123,45221.0
2015-12-07 11:10:00,41.0,41.01,40.98,40.99,41591.0,32.1151,32.123,32.0995,32.1073,41591.0
2015-12-07 11:15:00,40.98,41.0,40.95,40.98,55378.0,32.0995,32.1151,32.076,32.0995,55378.0
2015-12-07 11:20:00,40.99,41.03,40.98,41.02,128951.0,32.1073,32.1386,32.0995,32.1308,128951.0
2015-12-07 11:25:00,41.02,41.06,41.01,41.04,63906.0,32.1308,32.1621,32.123,32.1465,63906.0
2015-12-07 11:30:00,41.03,41.06,41.03,41.06,52631.0,32.1386,32.1621,32.1386,32.1621,52631.0
2015-12-07 11:35:00,41.06,41.07,41.01,41.05,39787.0,32.1621,32.17,32.123,32.1543,39787.0
2015-12-07 11:40:00,41.04,41.06,41.02,41.06,40588.0,32.1465,32.1621,32.1308,32.1621,40588.0
2015-12-07 11:45:00,41.06,41.15,41.05,41.14,35639.0,32.1621,32.2326,32.1543,32.2248,35639.0
2015-12-07 11:50:00,41.15,41.2,41.14,41.16,22800.0,32.2326,32.2718,32.2248,32.2405,22800.0
2015-12-07 11:55:00,41.16,41.21,41.15,41.2,33785.0,32.2405,32.2796,32.2326,32.2718,33785.0
2015-12-07 12:00:00,41.2,41.21,41.14,41.16,40039.0,32.2718,32.2796,32.2248,32.2405,40039.0
2015-12-07 12:05:00,41.16,41.17,41.02,41.02,34188.0,32.2405,32.2483,32.1308,32.1308,34188.0
2015-12-07 12:10:00,41.02,41.04,41.01,41.03,25869.0,32.1308,32.1465,32.123,32.1386,25869.0
2015-12-07 12:15:00,41.03,41.07,41.03,41.05,22995.0,32.1386,32.17,32.1386,32.1543,22995.0
2015-12-07 12:20:00,41.05,41.06,41.03,41.04,16774.0,32.1543,32.1621,32.1386,32.1465,16774.0
2015-12-07 12:25:00,41.04,41.04,40.99,41.0,29817.0,32.1465,32.1465,32.1073,32.1151,29817.0
2015-12-07 12:30:00,41.0,41.03,40.99,41.01,19305.0,32.1151,32.1386,32.1073,32.123,19305.0
2015-12-07 12:35:00,41.0,41.02,41.0,41.01,18283.0,32.1151,32.1308,32.1151,32.123,18283.0
2015-12-07 12:40:00,41.01,41.08,41.01,41.06,25482.0,32.123,32.1778,32.123,32.1621,25482.0
2015-12-07 12:45:00,41.06,41.07,41.03,41.04,28203.0,32.1621,32.17,32.1386,32.1465,28203.0
2015-12-07 12:50:00,41.05,41.06,41.01,41.01,15636.0,32.1543,32.1621,32.123,32.123,15636.0
2015-12-07 12:55:00,41.01,41.01,40.97,41.0,30904.0,32.123,32.123,32.0916,32.1151,30904.0
2015-12-07 13:00:00,41.0,41.0,40.97,40.98,17166.0,32.1151,32.1151,32.0916,32.0995,17166.0
2015-12-07 13:05:00,40.97,41.06,40.97,41.03,29240.0,32.0916,32.1621,32.0916,32.1386,29240.0
2015-12-07 13:10:00,41.04,41.05,40.93,40.93,26409.0,32.1465,32.1543,32.0603,32.0603,26409.0
2015-12-07 13:15:00,40.94,41.03,40.93,41.01,31904.0,32.0681,32.1386,32.0603,32.123,31904.0
2015-12-07 13:20:00,41.01,41.03,40.99,41.02,28349.0,32.123,32.1386,32.1073,32.1308,28349.0
2015-12-07 13:25:00,41.01,41.01,40.98,41.0,25111.0,32.123,32.123,32.0995,32.1151,25111.0
2015-12-07 13:30:00,41.01,41.02,40.97,40.99,26894.0,32.123,32.1308,32.0916,32.1073,26894.0
2015-12-07 13:35:00,40.99,41.0,40.97,40.98,14344.0,32.1073,32.1151,32.0916,32.0995,14344.0
2015-12-07 13:40:00,40.97,40.97,40.92,40.93,25329.0,32.0916,32.0916,32.0525,32.0603,25329.0
2015-12-07 13:45:00,40.93,40.96,40.92,40.93,25690.0,32.0603,32.0838,32.0525,32.0603,25690.0
2015-12-07 13:50:00,40.93,40.94,40.9,40.91,32520.0,32.0603,32.0681,32.0368,32.0446,32520.0
2015-12-07 13:55:00,40.91,40.97,40.9,40.97,19796.0,32.0446,32.0916,32.0368,32.0916,19796.0
2015-12-07 14:00:00,40.98,41.0,40.94,40.99,40426.0,32.0995,32.1151,32.0681,32.1073,40426.0
2015-12-07 14:05:00,41.0,41.07,40.99,41.05,31951.0,32.1151,32.17,32.1073,32.1543,31951.0
2015-12-07 14:10:00,41.04,41.05,41.01,41.02,24179.0,32.1465,32.1543,32.123,32.1308,24179.0
2015-12-07 14:15:00,41.02,41.02,40.98,41.0,19352.0,32.1308,32.1308,32.0995,32.1151,19352.0
2015-12-07 14:20:00,40.99,41.01,40.97,40.98,37136.0,32.1073,32.123,32.0916,32.0995,37136.0
2015-12-07 14:25:00,40.98,41.01,40.97,41.0,27435.0,32.0995,32.123,32.0916,32.1151,27435.0
2015-12-07 14:30:00,41.01,41.05,40.99,41.0,49422.0,32.123,32.1543,32.1073,32.1151,49422.0
2015-12-07 14:35:00,41.01,41.05,41.0,41.04,17951.0,32.123,32.1543,32.1151,32.1465,17951.0
2015-12-07 14:40:00,41.04,41.05,41.0,41.0,43969.0,32.1465,32.1543,32.1151,32.1151,43969.0
2015-12-07 14:45:00,41.0,41.03,41.0,41.02,34896.0,32.1151,32.1386,32.1151,32.1308,34896.0
2015-12-07 14:50:00,41.03,41.05,41.02,41.05,36465.0,32.1386,32.1543,32.1308,32.1543,36465.0
2015-12-07 14:55:00,41.04,41.04,41.02,41.04,16810.0,32.1465,32.1465,32.1308,32.1465,16810.0
2015-12-07 15:00:00,41.03,41.06,41.02,41.04,62285.0,32.1386,32.1621,32.1308,32.1465,62285.0
2015-12-07 15:05:00,41.03,41.04,41.02,41.03,21419.0,32.1386,32.1465,32.1308,32.1386,21419.0
2015-12-07 15:10:00,41.04,41.04,40.98,40.99,49921.0,32.1465,32.1465,32.0995,32.1073,49921.0
2015-12-07 15:15:00,40.99,41.02,40.99,41.02,72294.0,32.1073,32.1308,32.1073,32.1308,72294.0
2015-12-07 15:20:00,41.02,41.08,41.02,41.05,68147.0,32.1308,32.1778,32.1308,32.1543,68147.0
2015-12-07 15:25:00,41.05,41.06,41.04,41.06,22706.0,32.1543,32.1621,32.1465,32.1621,22706.0
2015-12-07 15:30:00,41.05,41.09,41.05,41.07,48827.0,32.1543,32.1856,32.1543,32.17,48827.0
2015-12-07 15:35:00,41.07,41.09,41.02,41.03,103478.0,32.17,32.1856,32.1308,32.1386,103478.0
2015-12-07 15:40:00,41.03,41.09,41.02,41.06,72049.0,32.1386,32.1856,32.1308,32.1621,72049.0
2015-12-07 15:45:00,41.07,41.13,41.06,41.13,122905.0,32.17,32.217,32.1621,32.217,122905.0
2015-12-07 15:50:00,41.13,41.14,41.11,41.14,167360.0,32.217,32.2248,32.2013,32.2248,167360.0
2015-12-07 15:55:00,41.14,41.14,41.05,41.07,513528.0,32.2248,32.2248,32.1543,32.17,513528.0
2015-12-08 09:30:00,40.78,40.96,40.76,40.86,82699.0,31.9428,32.0838,31.9272,32.0055,82699.0
2015-12-08 09:35:00,40.87,40.87,40.71,40.8,79077.0,32.0133,32.0133,31.888,31.9585,79077.0
2015-12-08 09:40:00,40.81,40.87,40.75,40.84,64674.0,31.9663,32.0133,31.9193,31.9898,64674.0
2015-12-08 09:45:00,40.84,40.86,40.81,40.85,35963.0,31.9898,32.0055,31.9663,31.9976,35963.0
2015-12-08 09:50:00,40.84,40.85,40.8,40.84,25716.0,31.9898,31.9976,31.9585,31.9898,25716.0
2015-12-08 09:55:00,40.85,40.87,40.8,40.81,32824.0,31.9976,32.0133,31.9585,31.9663,32824.0
2015-12-08 10:00:00,40.8,40.89,40.79,40.82,89120.0,31.9585,32.029,31.9506,31.9741,89120.0
2015-12-08 10:05:00,40.82,40.85,40.69,40.73,119105.0,31.9741,31.9976,31.8723,31.9037,119105.0
2015-12-08 10:10:00,40.73,40.74,40.68,40.74,79453.0,31.9037,31.9115,31.8645,31.9115,79453.0
2015-12-08 10:15:00,40.74,40.76,40.64,40.65,120364.0,31.9115,31.9272,31.8332,31.841,120364.0
2015-12-08 10:20:00,40.65,40.67,40.56,40.67,53451.0,31.841,31.8567,31.7705,31.8567,53451.0
2015-12-08 10:25:00,40.68,40.69,40.65,40.68,25813.0,31.8645,31.8723,31.841,31.8645,25813.0
2015-12-08 10:30:00,40.68,40.76,40.65,40.76,80633.0,31.8645,31.9272,31.841,31.9272,80633.0
2015-12-08 10:35:00,40.76,40.78,40.75,40.77,33562.0,31.9272,31.9428,31.9193,31.935,33562.0
2015-12-08 10:40:00,40.77,40.8,40.74,40.76,91451.0,31.935,31.9585,31.9115,31.9272,91451.0
2015-12-08 10:45:00,40.76,40.77,40.72,40.75,59222.0,31.9272,31.935,31.8958,31.9193,59222.0
2015-12-08 10:50:00,40.76,40.79,40.75,40.78,30838.0,31.9272,31.9506,31.9193,31.9428,30838.0
2015-12-08 10:55:00,40.79,40.86,40.77,40.86,19821.0,31.9506,32.0055,31.935,32.0055,19821.0
2015-12-08 11:00:00,40.86,41.03,40.86,41.02,44809.0,32.0055,32.1386,32.0055,32.1308,44809.0
2015-12-08 11:05:00,41.03,41.04,40.97,40.98,55595.0,32.1386,32.1465,32.0916,32.0995,55595.0
2015-12-08 11:10:00,40.97,40.98,40.91,40.93,68277.0,32.0916,32.0995,32.0446,32.0603,68277.0
2015-12-08 11:15:00,40.94,40.94,40.9,40.92,57388.0,32.0681,32.0681,32.0368,32.0525,57388.0
2015-12-08 11:20:00,40.92,40.92,40.85,40.86,51451.0,32.0525,32.0525,31.9976,32.0055,51451.0
2015-12-08 11:25:00,40.86,40.88,40.84,40.85,21781.0,32.0055,32.0211,31.9898,31.9976,21781.0
2015-12-08 11:30:00,40.85,40.91,40.85,40.88,21506.0,31.9976,32.0446,31.9976,32.0211,21506.0
2015-12-08 11:35:00,40.89,40.92,40.87,40.88,21117.0,32.029,32.0525,32.0133,32.0211,21117.0
2015-12-08 11:40:00,40.89,40.93,40.89,40.91,17818.0,32.029,32.0603,32.029,32.0446,17818.0
2015-12-08 11:45:00,40.91,40.91,40.86,40.86,41678.0,32.0446,32.0446,32.0055,32.0055,41678.0
2015-12-08 11:50:00,40.87,40.87,40.85,40.87,52251.0,32.0133,32.0133,31.9976,32.0133,52251.0
2015-12-08 11:55:00,40.87,40.87,40.86,40.87,20174.0,32.0133,32.0133,32.0055,32.0133,20174.0
2015-12-08 12:00:00,40.87,40.87,40.82,40.82,29009.0,32.0133,32.0133,31.9741,31.9741,29009.0
2015-12-08 12:05:00,40.82,40.87,40.81,40.86,34775.0,31.9741,32.0133,31.9663,32.0055,34775.0
2015-12-08 12:10:00,40.86,40.89,40.85,40.88,24382.0,32.0055,32.029,31.9976,32.0211,24382.0
2015-12-08 12:15:00,40.88,40.91,40.87,40.9,36278.0,32.0211,32.0446,32.0133,32.0368,36278.0
2015-12-08 12:20:00,40.9,40.95,40.9,40.95,35001.0,32.0368,32.076,32.0368,32.076,35001.0
2015-12-08 12:25:00,40.95,40.97,40.94,40.94,37994.0,32.076,32.0916,32.0681,32.0681,37994.0
2015-12-08 12:30:00,40.94,40.94,40.9,40.94,23547.0,32.0681,32.0681,32.0368,32.0681,23547.0
2015-12-08 12:35:00,40.94,40.96,40.93,40.96,16643.0,32.0681,32.0838,32.0603,32.0838,16643.0
2015-12-08 12:40:00,40.96,40.99,40.96,40.97,27031.0,32.0838,32.1073,32.0838,32.0916,27031.0
2015-12-08 12:45:00,40.97,40.98,40.94,40.98,23504.0,32.0916,32.0995,32.0681,32.0995,23504.0
2015-12-08 12:50:00,40.98,41.0,40.94,40.99,37922.0,32.0995,32.1151,32.0681,32.1073,37922.0
2015-12-08 12:55:00,40.99,41.06,40.98,41.05,31995.0,32.1073,32.1621,32.0995,32.1543,31995.0
2015-12-08 13:00:00,41.05,41.1,41.04,41.07,43102.0,32.1543,32.1935,32.1465,32.17,43102.0
2015-12-08 13:05:00,41.07,41.1,41.07,41.09,52026.0,32.17,32.1935,32.17,32.1856,52026.0
2015-12-08 13:10:00,41.09,41.13,41.08,41.13,29791.0,32.1856,32.217,32.1778,32.217,29791.0
2015-12-08 13:15:00,41.13,41.14,41.09,41.1,32385.0,32.217,32.2248,32.1856,32.1935,32385.0
2015-12-08 13:20:00,41.09,41.11,41.06,41.07,36631.0,32.1856,32.2013,32.1621,32.17,36631.0
2015-12-08 13:25:00,41.07,41.1,41.06,41.07,26349.0,32.17,32.1935,32.1621,32.17,26349.0
2015-12-08 13:30:00,41.07,41.11,41.06,41.08,37958.0,32.17,32.2013,32.1621,32.1778,37958.0
2015-12-08 13:35:00,41.09,41.1,41.07,41.08,15725.0,32.1856,32.1935,32.17,32.1778,15725.0
2015-12-08 13:40:00,41.07,41.1,41.05,41.08,31813.0,32.17,32.1935,32.1543,32.1778,31813.0
2015-12-08 13:45:00,41.07,41.09,41.07,41.09,14845.0,32.17,32.1856,32.17,32.1856,14845.0
2015-12-08 13:50:00,41.09,41.18,41.06,41.18,36462.0,32.1856,32.2561,32.1621,32.2561,36462.0
2015-12-08 13:55:00,41.17,41.18,41.15,41.18,28167.0,32.2483,32.2561,32.2326,32.2561,28167.0
2015-12-08 14:00:00,41.18,41.26,41.16,41.26,47246.0,32.2561,32.3188,32.2405,32.3188,47246.0
2015-12-08 14:05:00,41.25,41.29,41.24,41.29,39249.0,32.311,32.3423,32.3031,32.3423,39249.0
2015-12-08 14:10:00,41.29,41.3,41.25,41.25,62618.0,32.3423,32.3501,32.311,32.311,62618.0
2015-12-08 14:15:00,41.25,41.29,41.25,41.28,34907.0,32.311,32.3423,32.311,32.3345,34907.0
2015-12-08 14:20:00,41.28,41.29,41.24,41.25,31297.0,32.3345,32.3423,32.3031,32.311,31297.0
2015-12-08 14:25:00,41.26,41.27,41.25,41.27,26520.0,32.3188,32.3266,32.311,32.3266,26520.0
2015-12-08 14:30:00,41.27,41.31,41.27,41.28,35260.0,32.3266,32.358,32.3266,32.3345,35260.0
2015-12-08 14:35:00,41.28,41.28,41.25,41.26,38507.0,32.3345,32.3345,32.311,32.3188,38507.0
2015-12-08 14:40:00,41.27,41.27,41.17,41.2,104335.0,32.3266,32.3266,32.2483,32.2718,104335.0
2015-12-08 14:45:00,41.21,41.23,41.18,41.19,48166.0,32.2796,32.2953,32.2561,32.264,48166.0
2015-12-08 14:50:00,41.19,41.25,41.17,41.25,61976.0,32.264,32.311,32.2483,32.311,61976.0
2015-12-08 14:55:00,41.25,41.25,41.15,41.16,32392.0,32.311,32.311,32.2326,32.2405,32392.0
2015-12-08 15:00:00,41.16,41.17,41.11,41.11,42726.0,32.2405,32.2483,32.2013,32.2013,42726.0
2015-12-08 15:05:00,41.12,41.14,41.1,41.11,42941.0,32.2091,32.2248,32.1935,32.2013,42941.0
2015-12-08 15:10:00,41.11,41.12,41.01,41.01,54336.0,32.2013,32.2091,32.123,32.123,54336.0
2015-12-08 15:15:00,41.01,41.03,40.99,41.0,70783.0,32.123,32.1386,32.1073,32.1151,70783.0
2015-12-08 15:20:00,40.99,41.09,40.99,41.09,59467.0,32.1073,32.1856,32.1073,32.1856,59467.0
2015-12-08 15:25:00,41.09,41.09,41.03,41.05,35884.0,32.1856,32.1856,32.1386,32.1543,35884.0
2015-12-08 15:30:00,41.04,41.15,41.02,41.12,68489.0,32.1465,32.2326,32.1308,32.2091,68489.0
2015-12-08 15:35:00,41.12,41.15,41.11,41.14,70157.0,32.2091,32.2326,32.2013,32.2248,70157.0
2015-12-08 15:40:00,41.14,41.14,41.11,41.12,52572.0,32.2248,32.2248,32.2013,32.2091,52572.0
2015-12-08 15:45:00,41.12,41.16,41.11,41.14,106578.0,32.2091,32.2405,32.2013,32.2248,106578.0
2015-12-08 15:50:00,41.14,41.21,41.13,41.2,152108.0,32.2248,32.2796,32.217,32.2718,152108.0
2015-12-08 15:55:00,41.2,41.22,41.16,41.17,292960.0,32.2718,32.2875,32.2405,32.2483,292960.0
2015-12-09 09:30:00,40.92,40.93,40.74,40.83,77916.0,32.0525,32.0603,31.9115,31.982,77916.0
2015-12-09 09:35:00,40.85,41.09,40.84,41.05,30138.0,31.9976,32.1856,31.9898,32.1543,30138.0
2015-12-09 09:40:00,41.06,41.16,41.06,41.15,24824.0,32.1621,32.2405,32.1621,32.2326,24824.0
2015-12-09 09:45:00,41.14,41.22,41.13,41.22,23250.0,32.2248,32.2875,32.217,32.2875,23250.0
2015-12-09 09:50:00,41.22,41.26,41.16,41.24,46992.0,32.2875,32.3188,32.2405,32.3031,46992.0
2015-12-09 09:55:00,41.24,41.29,41.2,41.2,28427.0,32.3031,32.3423,32.2718,32.2718,28427.0
2015-12-09 10:00:00,41.19,41.24,41.18,41.22,22962.0,32.264,32.3031,32.2561,32.2875,22962.0
2015-12-09 10:05:00,41.22,41.29,41.22,41.28,24604.0,32.2875,32.3423,32.2875,32.3345,24604.0
2015-12-09 10:10:00,41.28,41.37,41.28,41.29,39880.0,32.3345,32.405,32.3345,32.3423,39880.0
2015-12-09 10:15:00,41.3,41.3,41.28,41.29,19135.0,32.3501,32.3501,32.3345,32.3423,19135.0
2015-12-09 10:20:00,41.29,41.3,41.28,41.29,27838.0,32.3423,32.3501,32.3345,32.3423,27838.0
2015-12-09 10:25:00,41.29,41.3,41.28,41.3,15580.0,32.3423,32.3501,32.3345,32.3501,15580.0
2015-12-09 10:30:00,41.3,41.37,41.3,41.35,113478.0,32.3501,32.405,32.3501,32.3893,113478.0
2015-12-09 10:35:00,41.35,41.37,41.28,41.28,35114.0,32.3893,32.405,32.3345,32.3345,35114.0
2015-12-09 10:40:00,41.29,41.3,41.28,41.29,25741.0,32.3423,32.3501,32.3345,32.3423,25741.0
2015-12-09 10:45:00,41.3,41.3,41.24,41.24,21271.0,32.3501,32.3501,32.3031,32.3031,21271.0
2015-12-09 10:50:00,41.25,41.3,41.24,41.27,25005.0,32.311,32.3501,32.3031,32.3266,25005.0
2015-12-09 10:55:00,41.27,41.3,41.26,41.3,20272.0,32.3266,32.3501,32.3188,32.3501,20272.0
2015-12-09 11:00:00,41.3,41.3,41.27,41.29,17925.0,32.3501,32.3501,32.3266,32.3423,17925.0
2015-12-09 11:05:00,41.29,41.35,41.29,41.31,35479.0,32.3423,32.3893,32.3423,32.358,35479.0
2015-12-09 11:10:00,41.31,41.34,41.29,41.32,31028.0,32.358,32.3815,32.3423,32.3658,31028.0
2015-12-09 11:15:00,41.32,41.32,41.25,41.26,34120.0,32.3658,32.3658,32.311,32.3188,34120.0
2015-12-09 11:20:00,41.25,41.3,41.25,41.27,23122.0,32.311,32.3501,32.311,32.3266,23122.0
2015-12-09 11:25:00,41.26,41.28,41.23,41.28,24475.0,32.3188,32.3345,32.2953,32.3345,24475.0
2015-12-09 11:30:00,41.28,41.29,41.24,41.24,23680.0,32.3345,32.3423,32.3031,32.3031,23680.0
2015-12-09 11:35:00,41.24,41.27,41.16,41.16,52256.0,32.3031,32.3266,32.2405,32.2405,52256.0
2015-12-09 11:40:00,41.16,41.17,41.08,41.09,52814.0,32.2405,32.2483,32.1778,32.1856,52814.0
2015-12-09 11:45:00,41.09,41.12,41.05,41.1,33924.0,32.1856,32.2091,32.1543,32.1935,33924.0
2015-12-09 11:50:00,41.09,41.14,41.08,41.12,33724.0,32.1856,32.2248,32.1778,32.2091,33724.0
2015-12-09 11:55:00,41.12,41.15,41.1,41.13,38658.0,32.2091,32.2326,32.1935,32.217,38658.0
2015-12-09 12:00:00,41.14,41.19,41.13,41.14,40607.0,32.2248,32.264,32.217,32.2248,40607.0
2015-12-09 12:05:00,41.14,41.19,41.12,41.19,27820.0,32.2248,32.264,32.2091,32.264,27820.0
2015-12-09 12:10:00,41.18,41.19,41.14,41.14,23688.0,32.2561,32.264,32.2248,32.2248,23688.0
2015-12-09 12:15:00,41.14,41.15,41.12,41.12,72586.0,32.2248,32.2326,32.2091,32.2091,72586.0
2015-12-09 12:20:00,41.13,41.14,41.09,41.12,136066.0,32.217,32.2248,32.1856,32.2091,136066.0
2015-12-09 12:25:00,41.12,41.13,41.05,41.11,74863.0,32.2091,32.217,32.1543,32.2013,74863.0
2015-12-09 12:30:00,41.1,41.1,41.06,41.08,45553.0,32.1935,32.1935,32.1621,32.1778,45553.0
2015-12-09 12:35:00,41.08,41.08,41.0,41.01,72557.0,32.1778,32.1778,32.1151,32.123,72557.0
2015-12-09 12:40:00,41.0,41.01,40.88,40.95,57338.0,32.1151,32.123,32.0211,32.076,57338.0
2015-12-09 12:45:00,40.94,41.04,40.92,41.01,52861.0,32.0681,32.1465,32.0525,32.123,52861.0
2015-12-09 12:50:00,41.02,41.04,41.01,41.03,35530.0,32.1308,32.1465,32.123,32.1386,35530.0
2015-12-09 12:55:00,41.02,41.04,40.97,41.01,51653.0,32.1308,32.1465,32.0916,32.123,51653.0
2015-12-09 13:00:00,41.0,41.12,40.99,41.09,46525.0,32.1151,32.2091,32.1073,32.1856,46525.0
2015-12-09 13:05:00,41.08,41.1,40.98,41.09,58572.0,32.1778,32.1935,32.0995,32.1856,58572.0
2015-12-09 13:10:00,41.08,41.14,41.06,41.13,43730.0,32.1778,32.2248,32.1621,32.217,43730.0
2015-12-09 13:15:00,41.13,41.14,41.07,41.08,30733.0,32.217,32.2248,32.17,32.1778,30733.0
2015-12-09 13:20:00,41.07,41.13,41.05,41.11,42278.0,32.17,32.217,32.1543,32.2013,42278.0
2015-12-09 13:25:00,41.11,41.14,41.06,41.1,55722.0,32.2013,32.2248,32.1621,32.1935,55722.0
2015-12-09 13:30:00,41.09,41.11,41.05,41.11,35254.0,32.1856,32.2013,32.1543,32.2013,35254.0
2015-12-09 13:35:00,41.11,41.11,41.05,41.07,37884.0,32.2013,32.2013,32.1543,32.17,37884.0
2015-12-09 13:40:00,41.06,41.07,41.01,41.02,65886.0,32.1621,32.17,32.123,32.1308,65886.0
2015-12-09 13:45:00,41.02,41.08,41.01,41.08,29343.0,32.1308,32.1778,32.123,32.1778,29343.0
2015-12-09 13:50:00,41.08,41.15,41.08,41.14,26724.0,32.1778,32.2326,32.1778,32.2248,26724.0
2015-12-09 13:55:00,41.14,41.15,41.11,41.11,20814.0,32.2248,32.2326,32.2013,32.2013,20814.0
2015-12-09 14:00:00,41.11,41.13,41.06,41.09,30919.0,32.2013,32.217,32.1621,32.1856,30919.0
2015-12-09 14:05:00,41.09,41.12,41.07,41.1,32998.0,32.1856,32.2091,32.17,32.1935,32998.0
2015-12-09 14:10:00,41.11,41.15,41.11,41.14,22017.0,32.2013,32.2326,32.2013,32.2248,22017.0
2015-12-09 14:15:00,41.15,41.18,41.12,41.13,21135.0,32.2326,32.2561,32.2091,32.217,21135.0
2015-12-09 14:20:00,41.13,41.13,41.08,41.11,16757.0,32.217,32.217,32.1778,32.2013,16757.0
2015-12-09 14:25:00,41.11,41.16,41.1,41.15,30546.0,32.2013,32.2405,32.1935,32.2326,30546.0
2015-12-09 14:30:00,41.14,41.17,41.13,41.15,26500.0,32.2248,32.2483,32.217,32.2326,26500.0
2015-12-09 14:35:00,41.15,41.17,41.14,41.17,23413.0,32.2326,32.2483,32.2248,32.2483,23413.0
2015-12-09 14:40:00,41.18,41.18,41.15,41.18,29275.0,32.2561,32.2561,32.2326,32.2561,29275.0
2015-12-09 14:45:00,41.18,41.19,41.11,41.12,23286.0,32.2561,32.264,32.2013,32.2091,23286.0
2015-12-09 14:50:00,41.12,41.13,41.1,41.11,30581.0,32.2091,32.217,32.1935,32.2013,30581.0
2015-12-09 14:55:00,41.12,41.14,41.11,41.12,53873.0,32.2091,32.2248,32.2013,32.2091,53873.0
2015-12-09 15:00:00,41.11,41.18,41.1,41.18,41963.0,32.2013,32.2561,32.1935,32.2561,41963.0
2015-12-09 15:05:00,41.17,41.17,41.13,41.16,32327.0,32.2483,32.2483,32.217,32.2405,32327.0
2015-12-09 15:10:00,41.16,41.19,41.16,41.17,35515.0,32.2405,32.264,32.2405,32.2483,35515.0
2015-12-09 15:15:00,41.17,41.19,41.14,41.17,45213.0,32.2483,32.264,32.2248,32.2483,45213.0
2015-12-09 15:20:00,41.17,41.22,41.16,41.2,56287.0,32.2483,32.2875,32.2405,32.2718,56287.0
2015-12-09 15:25:00,41.2,41.21,41.15,41.16,56449.0,32.2718,32.2796,32.2326,32.2405,56449.0
2015-12-09 15:30:00,41.16,41.22,41.16,41.18,96065.0,32.2405,32.2875,32.2405,32.2561,96065.0
2015-12-09 15:35:00,41.19,41.21,41.16,41.16,68269.0,32.264,32.2796,32.2405,32.2405,68269.0
2015-12-09 15:40:00,41.17,41.19,41.16,41.17,68644.0,32.2483,32.264,32.2405,32.2483,68644.0
2015-12-09 15:45:00,41.16,41.18,41.15,41.16,137375.0,32.2405,32.2561,32.2326,32.2405,137375.0
2015-12-09 15:50:00,41.16,41.17,41.12,41.14,133999.0,32.2405,32.2483,32.2091,32.2248,133999.0
2015-12-09 15:55:00,41.14,41.18,41.08,41.11,417026.0,32.2248,32.2561,32.1778,32.2013,417026.0
2015-12-10 09:30:00,41.14,41.27,40.96,40.97,49816.0,32.2248,32.3266,32.0838,32.0916,49816.0
2015-12-10 09:35:00,40.98,41.11,40.87,41.05,84586.0,32.0995,32.2013,32.0133,32.1543,84586.0
2015-12-10 09:40:00,41.05,41.07,40.93,41.02,45984.0,32.1543,32.17,32.0603,32.1308,45984.0
2015-12-10 09:45:00,41.02,41.13,41.01,41.1,28349.0,32.1308,32.217,32.123,32.1935,28349.0
2015-12-10 09:50:00,41.08,41.12,41.03,41.05,25987.0,32.1778,32.2091,32.1386,32.1543,25987.0
2015-12-10 09:55:00,41.04,41.12,41.03,41.11,36080.0,32.1465,32.2091,32.1386,32.2013,36080.0
2015-12-10 10:00:00,41.11,41.18,41.11,41.16,25119.0,32.2013,32.2561,32.2013,32.2405,25119.0
2015-12-10 10:05:00,41.16,41.19,41.14,41.15,23010.0,32.2405,32.264,32.2248,32.2326,23010.0
2015-12-10 10:10:00,41.15,41.16,41.1,41.14,17394.0,32.2326,32.2405,32.1935,32.2248,17394.0
2015-12-10 10:15:00,41.13,41.2,41.12,41.18,24342.0,32.217,32.2718,32.2091,32.2561,24342.0
2015-12-10 10:20:00,41.18,41.25,41.18,41.22,25600.0,32.2561,32.311,32.2561,32.2875,25600.0
2015-12-10 10:25:00,41.22,41.25,41.22,41.23,20407.0,32.2875,32.311,32.2875,32.2953,20407.0
2015-12-10 10:30:00,41.22,41.24,41.15,41.16,29074.0,32.2875,32.3031,32.2326,32.2405,29074.0
2015-12-10 10:35:00,41.16,41.18,41.1,41.16,53034.0,32.2405,32.2561,32.1935,32.2405,53034.0
2015-12-10 10:40:00,41.16,41.26,41.15,41.26,41257.0,32.2405,32.3188,32.2326,32.3188,41257.0
2015-12-10 10:45:00,41.26,41.28,41.24,41.27,23316.0,32.3188,32.3345,32.3031,32.3266,23316.0
2015-12-10 10:50:00,41.26,41.27,41.21,41.23,20783.0,32.3188,32.3266,32.2796,32.2953,20783.0
2015-12-10 10:55:00,41.23,41.25,41.21,41.22,25328.0,32.2953,32.311,32.2796,32.2875,25328.0
2015-12-10 11:00:00,41.22,41.24,41.2,41.24,33793.0,32.2875,32.3031,32.2718,32.3031,33793.0
2015-12-10 11:05:00,41.23,41.26,41.21,41.23,20930.0,32.2953,32.3188,32.2796,32.2953,20930.0
2015-12-10 11:10:00,41.22,41.24,41.19,41.23,23898.0,32.2875,32.3031,32.264,32.2953,23898.0
2015-12-10 11:15:00,41.23,41.25,41.21,41.23,30209.0,32.2953,32.311,32.2796,32.2953,30209.0
2015-12-10 11:20:00,41.22,41.27,41.22,41.24,25409.0,32.2875,32.3266,32.2875,32.3031,25409.0
2015-12-10 11:25:00,41.23,41.26,41.23,41.23,15300.0,32.2953,32.3188,32.2953,32.2953,15300.0
2015-12-10 11:30:00,41.22,41.23,41.15,41.17,21022.0,32.2875,32.2953,32.2326,32.2483,21022.0
2015-12-10 11:35:00,41.17,41.2,41.16,41.17,18600.0,32.2483,32.2718,32.2405,32.2483,18600.0
2015-12-10 11:40:00,41.17,41.18,41.1,41.1,20867.0,32.2483,32.2561,32.1935,32.1935,20867.0
2015-12-10 11:45:00,41.11,41.16,41.1,41.15,24724.0,32.2013,32.2405,32.1935,32.2326,24724.0
2015-12-10 11:50:00,41.14,41.17,41.09,41.09,89054.0,32.2248,32.2483,32.1856,32.1856,89054.0
2015-12-10 11:55:00,41.09,41.12,41.05,41.1,41079.0,32.1856,32.2091,32.1543,32.1935,41079.0
2015-12-10 12:00:00,41.11,41.13,41.08,41.11,29999.0,32.2013,32.217,32.1778,32.2013,29999.0
2015-12-10 12:05:00,41.1,41.12,41.06,41.07,33819.0,32.1935,32.2091,32.1621,32.17,33819.0
2015-12-10 12:10:00,41.06,41.07,41.02,41.02,21486.0,32.1621,32.17,32.1308,32.1308,21486.0
2015-12-10 12:15:00,41.02,41.03,40.95,40.96,56779.0,32.1308,32.1386,32.076,32.0838,56779.0
2015-12-10 12:20:00,40.96,41.01,40.94,40.99,27019.0,32.0838,32.123,32.0681,32.1073,27019.0
2015-12-10 12:25:00,40.99,41.06,40.99,41.02,100695.0,32.1073,32.1621,32.1073,32.1308,100695.0
2015-12-10 12:30:00,41.02,41.03,40.94,40.95,30672.0,32.1308,32.1386,32.0681,32.076,30672.0
2015-12-10 12:35:00,40.95,40.99,40.92,40.94,33297.0,32.076,32.1073,32.0525,32.0681,33297.0
2015-12-10 12:40:00,40.94,41.04,40.93,41.04,26089.0,32.0681,32.1465,32.0603,32.1465,26089.0
2015-12-10 12:45:00,41.04,41.06,40.99,41.01,22155.0,32.1465,32.1621,32.1073,32.123,22155.0
2015-12-10 12:50:00,41.01,41.02,40.98,41.01,21210.0,32.123,32.1308,32.0995,32.123,21210.0
2015-12-10 12:55:00,41.01,41.09,41.0,41.07,29719.0,32.123,32.1856,32.1151,32.17,29719.0
2015-12-10 13:00:00,41.07,41.08,41.03,41.03,16701.0,32.17,32.1778,32.1386,32.1386,16701.0
2015-12-10 13:05:00,41.04,41.04,40.98,40.98,17467.0,32.1465,32.1465,32.0995,32.0995,17467.0
2015-12-10 13:10:00,40.98,40.99,40.93,40.96,43087.0,32.0995,32.1073,32.0603,32.0838,43087.0
2015-12-10 13:15:00,40.95,40.99,40.95,40.97,15811.0,32.076,32.1073,32.076,32.0916,15811.0
2015-12-10 13:20:00,40.97,40.99,40.96,40.97,19265.0,32.0916,32.1073,32.0838,32.0916,19265.0
2015-12-10 13:25:00,40.96,40.98,40.95,40.97,22281.0,32.0838,32.0995,32.076,32.0916,22281.0
2015-12-10 13:30:00,40.96,41.06,40.96,41.02,32907.0,32.0838,32.1621,32.0838,32.1308,32907.0
2015-12-10 13:35:00,41.02,41.08,41.01,41.07,31388.0,32.1308,32.1778,32.123,32.17,31388.0
2015-12-10 13:40:00,41.08,41.08,41.05,41.05,10031.0,32.1778,32.1778,32.1543,32.1543,10031.0
2015-12-10 13:45:00,41.05,41.11,41.04,41.11,21347.0,32.1543,32.2013,32.1465,32.2013,21347.0
2015-12-10 13:50:00,41.11,41.14,41.1,41.13,30861.0,32.2013,32.2248,32.1935,32.217,30861.0
2015-12-10 13:55:00,41.14,41.14,41.1,41.11,23763.0,32.2248,32.2248,32.1935,32.2013,23763.0
2015-12-10 14:00:00,41.1,41.13,41.1,41.13,19966.0,32.1935,32.217,32.1935,32.217,19966.0
2015-12-10 14:05:00,41.13,41.16,41.12,41.16,32672.0,32.217,32.2405,32.2091,32.2405,32672.0
2015-12-10 14:10:00,41.16,41.17,41.13,41.13,32512.0,32.2405,32.2483,32.217,32.217,32512.0
2015-12-10 14:15:00,41.13,41.17,41.12,41.16,23718.0,32.217,32.2483,32.2091,32.2405,23718.0
2015-12-10 14:20:00,41.16,41.17,41.13,41.15,35323.0,32.2405,32.2483,32.217,32.2326,35323.0
2015-12-10 14:25:00,41.16,41.23,41.16,41.22,38848.0,32.2405,32.2953,32.2405,32.2875,38848.0
2015-12-10 14:30:00,41.22,41.22,41.18,41.18,19523.0,32.2875,32.2875,32.2561,32.2561,19523.0
2015-12-10 14:35:00,41.19,41.2,41.13,41.16,37247.0,32.264,32.2718,32.217,32.2405,37247.0
2015-12-10 14:40:00,41.16,41.22,41.16,41.2,56307.0,32.2405,32.2875,32.2405,32.2718,56307.0
2015-12-10 14:45:00,41.21,41.21,41.17,41.18,21680.0,32.2796,32.2796,32.2483,32.2561,21680.0
2015-12-10 14:50:00,41.17,41.18,41.13,41.16,47431.0,32.2483,32.2561,32.217,32.2405,47431.0
2015-12-10 14:55:00,41.16,41.17,41.14,41.17,31078.0,32.2405,32.2483,32.2248,32.2483,31078.0
2015-12-10 15:00:00,41.16,41.19,41.11,41.12,66800.0,32.2405,32.264,32.2013,32.2091,66800.0
2015-12-10 15:05:00,41.12,41.12,41.08,41.09,32646.0,32.2091,32.2091,32.1778,32.1856,32646.0
2015-12-10 15:10:00,41.09,41.12,41.09,41.09,31462.0,32.1856,32.2091,32.1856,32.1856,31462.0
2015-12-10 15:15:00,41.09,41.11,41.06,41.06,54614.0,32.1856,32.2013,32.1621,32.1621,54614.0
2015-12-10 15:20:00,41.07,41.07,40.99,41.0,30486.0,32.17,32.17,32.1073,32.1151,30486.0
2015-12-10 15:25:00,41.0,41.06,40.99,41.05,46561.0,32.1151,32.1621,32.1073,32.1543,46561.0
2015-12-10 15:30:00,41.05,41.1,41.04,41.09,76438.0,32.1543,32.1935,32.1465,32.1856,76438.0
2015-12-10 15:35:00,41.09,41.12,41.07,41.11,67765.0,32.1856,32.2091,32.17,32.2013,67765.0
2015-12-10 15:40:00,41.11,41.13,41.1,41.11,80461.0,32.2013,32.217,32.1935,32.2013,80461.0
2015-12-10 15:45:00,41.12,41.14,41.11,41.13,155228.0,32.2091,32.2248,32.2013,32.217,155228.0
2015-12-10 15:50:00,41.13,41.14,41.08,41.1,144620.0,32.217,32.2248,32.1778,32.1935,144620.0
2015-12-10 15:55:00,41.09,41.13,41.09,41.11,249730.0,32.1856,32.217,32.1856,32.2013,249730.0
2015-12-11 09:30:00,40.84,40.92,40.76,40.91,93584.0,31.9898,32.0525,31.9272,32.0446,93584.0
2015-12-11 09:35:00,40.93,40.98,40.81,40.9,51868.0,32.0603,32.0995,31.9663,32.0368,51868.0
2015-12-11 09:40:00,40.91,40.97,40.9,40.95,27492.0,32.0446,32.0916,32.0368,32.076,27492.0
2015-12-11 09:45:00,40.94,40.95,40.87,40.91,26103.0,32.0681,32.076,32.0133,32.0446,26103.0
2015-12-11 09:50:00,40.91,40.92,40.84,40.89,28868.0,32.0446,32.0525,31.9898,32.029,28868.0
2015-12-11 09:55:00,40.89,40.94,40.88,40.9,18446.0,32.029,32.0681,32.0211,32.0368,18446.0
2015-12-11 10:00:00,40.9,41.02,40.85,41.0,43145.0,32.0368,32.1308,31.9976,32.1151,43145.0
2015-12-11 10:05:00,41.02,41.08,40.9,40.93,59374.0,32.1308,32.1778,32.0368,32.0603,59374.0
2015-12-11 10:10:00,40.92,41.03,40.91,41.0,36224.0,32.0525,32.1386,32.0446,32.1151,36224.0
2015-12-11 10:15:00,41.0,41.01,40.95,40.99,20961.0,32.1151,32.123,32.076,32.1073,20961.0
2015-12-11 10:20:00,40.99,41.0,40.91,40.92,28910.0,32.1073,32.1151,32.0446,32.0525,28910.0
2015-12-11 10:25:00,40.92,40.93,40.91,40.92,54755.0,32.0525,32.0603,32.0446,32.0525,54755.0
2015-12-11 10:30:00,40.92,40.98,40.9,40.9,149986.0,32.0525,32.0995,32.0368,32.0368,149986.0
2015-12-11 10:35:00,40.9,40.91,40.85,40.9,25300.0,32.0368,32.0446,31.9976,32.0368,25300.0
2015-12-11 10:40:00,40.9,40.94,40.87,40.87,21959.0,32.0368,32.0681,32.0133,32.0133,21959.0
2015-12-11 10:45:00,40.87,40.88,40.84,40.86,19553.0,32.0133,32.0211,31.9898,32.0055,19553.0
2015-12-11 10:50:00,40.85,40.86,40.81,40.85,36489.0,31.9976,32.0055,31.9663,31.9976,36489.0
2015-12-11 10:55:00,40.85,40.87,40.8,40.86,25931.0,31.9976,32.0133,31.9585,32.0055,25931.0
2015-12-11 11:00:00,40.86,40.9,40.85,40.86,26933.0,32.0055,32.0368,31.9976,32.0055,26933.0
2015-12-11 11:05:00,40.85,40.95,40.84,40.91,27064.0,31.9976,32.076,31.9898,32.0446,27064.0
2015-12-11 11:10:00,40.9,40.92,40.86,40.88,30945.0,32.0368,32.0525,32.0055,32.0211,30945.0
2015-12-11 11:15:00,40.89,40.97,40.87,40.97,25336.0,32.029,32.0916,32.0133,32.0916,25336.0
2015-12-11 11:20:00,40.96,41.03,40.95,40.98,42161.0,32.0838,32.1386,32.076,32.0995,42161.0
2015-12-11 11:25:00,40.99,41.0,40.93,40.95,20526.0,32.1073,32.1151,32.0603,32.076,20526.0
2015-12-11 11:30:00,40.96,40.96,40.87,40.9,28071.0,32.0838,32.0838,32.0133,32.0368,28071.0
2015-12-11 11:35:00,40.9,40.92,40.87,40.91,35644.0,32.0368,32.0525,32.0133,32.0446,35644.0
2015-12-11 11:40:00,40.92,40.98,40.92,40.97,17891.0,32.0525,32.0995,32.0525,32.0916,17891.0
2015-12-11 11:45:00,40.96,41.01,40.96,40.99,39781.0,32.0838,32.123,32.0838,32.1073,39781.0
2015-12-11 11:50:00,40.98,41.01,40.97,41.0,57802.0,32.0995,32.123,32.0916,32.1151,57802.0
2015-12-11 11:55:00,40.99,41.0,40.96,40.97,30468.0,32.1073,32.1151,32.0838,32.0916,30468.0
2015-12-11 12:00:00,40.97,41.0,40.95,40.97,36098.0,32.0916,32.1151,32.076,32.0916,36098.0
2015-12-11 12:05:00,40.97,40.97,40.92,40.93,14007.0,32.0916,32.0916,32.0525,32.0603,14007.0
2015-12-11 12:10:00,40.92,40.93,40.9,40.92,16142.0,32.0525,32.0603,32.0368,32.0525,16142.0
2015-12-11 12:15:00,40.92,40.92,40.82,40.84,50139.0,32.0525,32.0525,31.9741,31.9898,50139.0
2015-12-11 12:20:00,40.85,40.86,40.8,40.82,35916.0,31.9976,32.0055,31.9585,31.9741,35916.0
2015-12-11 12:25:00,40.81,40.83,40.76,40.81,27664.0,31.9663,31.982,31.9272,31.9663,27664.0
2015-12-11 12:30:00,40.81,40.86,40.78,40.84,17740.0,31.9663,32.0055,31.9428,31.9898,17740.0
2015-12-11 12:35:00,40.84,40.88,40.83,40.85,38825.0,31.9898,32.0211,31.982,31.9976,38825.0
2015-12-11 12:40:00,40.85,40.87,40.83,40.86,19824.0,31.9976,32.0133,31.982,32.0055,19824.0
2015-12-11 12:45:00,40.86,40.88,40.85,40.85,8691.0,32.0055,32.0211,31.9976,31.9976,8691.0
2015-12-11 12:50:00,40.85,40.86,40.82,40.85,30779.0,31.9976,32.0055,31.9741,31.9976,30779.0
2015-12-11 12:55:00,40.86,40.91,40.86,40.91,14707.0,32.0055,32.0446,32.0055,32.0446,14707.0
2015-12-11 13:00:00,40.92,40.96,40.9,40.93,18090.0,32.0525,32.0838,32.0368,32.0603,18090.0
2015-12-11 13:05:00,40.93,40.94,40.88,40.9,22103.0,32.0603,32.0681,32.0211,32.0368,22103.0
2015-12-11 13:10:00,40.91,40.92,40.9,40.9,16371.0,32.0446,32.0525,32.0368,32.0368,16371.0
2015-12-11 13:15:00,40.9,40.95,40.89,40.94,28954.0,32.0368,32.076,32.029,32.0681,28954.0
2015-12-11 13:20:00,40.94,40.95,40.92,40.94,37989.0,32.0681,32.076,32.0525,32.0681,37989.0
2015-12-11 13:25:00,40.93,40.96,40.93,40.94,40870.0,32.0603,32.0838,32.0603,32.0681,40870.0
2015-12-11 13:30:00,40.94,40.95,40.93,40.95,54509.0,32.0681,32.076,32.0603,32.076,54509.0
2015-12-11 13:35:00,40.95,40.96,40.94,40.94,8036.0,32.076,32.0838,32.0681,32.0681,8036.0
2015-12-11 13:40:00,40.94,40.97,40.93,40.95,34224.0,32.0681,32.0916,32.0603,32.076,34224.0
2015-12-11 13:45:00,40.95,40.96,40.93,40.94,24265.0,32.076,32.0838,32.0603,32.0681,24265.0
2015-12-11 13:50:00,40.94,40.96,40.93,40.94,14267.0,32.0681,32.0838,32.0603,32.0681,14267.0
2015-12-11 13:55:00,40.94,40.96,40.93,40.95,33609.0,32.0681,32.0838,32.0603,32.076,33609.0
2015-12-11 14:00:00,40.96,40.97,40.94,40.94,31166.0,32.0838,32.0916,32.0681,32.0681,31166.0
2015-12-11 14:05:00,40.94,40.97,40.94,40.97,34045.0,32.0681,32.0916,32.0681,32.0916,34045.0
2015-12-11 14:10:00,40.97,40.97,40.96,40.96,31756.0,32.0916,32.0916,32.0838,32.0838,31756.0
2015-12-11 14:15:00,40.96,41.01,40.96,41.01,57110.0,32.0838,32.123,32.0838,32.123,57110.0
2015-12-11 14:20:00,41.01,41.01,40.99,41.0,84966.0,32.123,32.123,32.1073,32.1151,84966.0
2015-12-11 14:25:00,41.0,41.0,40.97,40.98,25460.0,32.1151,32.1151,32.0916,32.0995,25460.0
2015-12-11 14:30:00,40.97,40.99,40.95,40.98,29069.0,32.0916,32.1073,32.076,32.0995,29069.0
2015-12-11 14:35:00,40.98,41.0,40.97,41.0,36301.0,32.0995,32.1151,32.0916,32.1151,36301.0
2015-12-11 14:40:00,41.0,41.01,40.99,41.01,39204.0,32.1151,32.123,32.1073,32.123,39204.0
2015-12-11 14:45:00,41.01,41.02,40.98,41.0,37846.0,32.123,32.1308,32.0995,32.1151,37846.0
2015-12-11 14:50:00,41.0,41.01,40.98,41.0,45377.0,32.1151,32.123,32.0995,32.1151,45377.0
2015-12-11 14:55:00,41.0,41.02,40.99,41.02,34286.0,32.1151,32.1308,32.1073,32.1308,34286.0
2015-12-11 15:00:00,41.02,41.05,41.01,41.02,41097.0,32.1308,32.1543,32.123,32.1308,41097.0
2015-12-11 15:05:00,41.02,41.02,40.91,40.91,36190.0,32.1308,32.1308,32.0446,32.0446,36190.0
2015-12-11 15:10:00,40.91,40.92,40.87,40.9,66346.0,32.0446,32.0525,32.0133,32.0368,66346.0
2015-12-11 15:15:00,40.9,40.91,40.82,40.82,59729.0,32.0368,32.0446,31.9741,31.9741,59729.0
2015-12-11 15:20:00,40.82,40.85,40.81,40.83,45337.0,31.9741,31.9976,31.9663,31.982,45337.0
2015-12-11 15:25:00,40.82,40.93,40.82,40.93,38756.0,31.9741,32.0603,31.9741,32.0603,38756.0
2015-12-11 15:30:00,40.93,40.97,40.91,40.96,101391.0,32.0603,32.0916,32.0446,32.0838,101391.0
2015-12-11 15:35:00,40.97,40.99,40.93,40.95,96771.0,32.0916,32.1073,32.0603,32.076,96771.0
2015-12-11 15:40:00,40.95,41.0,40.92,40.93,117862.0,32.076,32.1151,32.0525,32.0603,117862.0
2015-12-11 15:45:00,40.93,40.98,40.92,40.95,98360.0,32.0603,32.0995,32.0525,32.076,98360.0
2015-12-11 15:50:00,40.95,40.96,40.9,40.9,100405.0,32.076,32.0838,32.0368,32.0368,100405.0
2015-12-11 15:55:00,40.9,40.93,40.86,40.91,301163.0,32.0368,32.0603,32.0055,32.0446,301163.0
2015-12-14 09:30:00,40.97,41.17,40.97,41.17,84313.0,32.0916,32.2483,32.0916,32.2483,84313.0
2015-12-14 09:35:00,41.17,41.25,41.15,41.17,59543.0,32.2483,32.311,32.2326,32.2483,59543.0
2015-12-14 09:40:00,41.17,41.17,41.04,41.04,56557.0,32.2483,32.2483,32.1465,32.1465,56557.0
2015-12-14 09:45:00,41.04,41.07,41.01,41.07,40580.0,32.1465,32.17,32.123,32.17,40580.0
2015-12-14 09:50:00,41.08,41.09,40.95,41.01,45988.0,32.1778,32.1856,32.076,32.123,45988.0
2015-12-14 09:55:00,41.0,41.02,40.98,41.0,39056.0,32.1151,32.1308,32.0995,32.1151,39056.0
2015-12-14 10:00:00,41.0,41.03,40.96,41.0,32431.0,32.1151,32.1386,32.0838,32.1151,32431.0
2015-12-14 10:05:00,41.0,41.04,40.98,41.02,35807.0,32.1151,32.1465,32.0995,32.1308,35807.0
2015-12-14 10:10:00,41.01,41.01,40.81,40.9,56037.0,32.123,32.123,31.9663,32.0368,56037.0
2015-12-14 10:15:00,40.91,41.15,40.86,40.9,96509.0,32.0446,32.2326,32.0055,32.0368,96509.0
2015-12-14 10:20:00,40.89,40.93,40.86,40.88,18780.0,32.029,32.0603,32.0055,32.0211,18780.0
2015-12-14 10:25:00,40.89,40.9,40.83,40.83,25430.0,32.029,32.0368,31.982,31.982,25430.0
2015-12-14 10:30:00,40.83,40.93,40.83,40.9,32325.0,31.982,32.0603,31.982,32.0368,32325.0
2015-12-14 10:35:00,40.91,40.93,40.88,40.89,39213.0,32.0446,32.0603,32.0211,32.029,39213.0
2015-12-14 10:40:00,40.88,40.89,40.83,40.86,22846.0,32.0211,32.029,31.982,32.0055,22846.0
2015-12-14 10:45:00,40.86,40.87,40.83,40.84,25371.0,32.0055,32.0133,31.982,31.9898,25371.0
2015-12-14 10:50:00,40.84,40.88,40.82,40.84,68420.0,31.9898,32.0211,31.9741,31.9898,68420.0
2015-12-14 10:55:00,40.84,40.91,40.83,40.85,54410.0,31.9898,32.0446,31.982,31.9976,54410.0
2015-12-14 11:00:00,40.85,40.89,40.83,40.85,25215.0,31.9976,32.029,31.982,31.9976,25215.0
2015-12-14 11:05:00,40.85,40.88,40.83,40.83,23558.0,31.9976,32.0211,31.982,31.982,23558.0
2015-12-14 11:10:00,40.84,40.85,40.8,40.84,74695.0,31.9898,31.9976,31.9585,31.9898,74695.0
2015-12-14 11:15:00,40.84,40.85,40.79,40.82,41973.0,31.9898,31.9976,31.9506,31.9741,41973.0
2015-12-14 11:20:00,40.83,40.9,40.83,40.88,32887.0,31.982,32.0368,31.982,32.0211,32887.0
2015-12-14 11:25:00,40.87,40.88,40.83,40.86,28297.0,32.0133,32.0211,31.982,32.0055,28297.0
2015-12-14 11:30:00,40.85,40.86,40.81,40.86,28635.0,31.9976,32.0055,31.9663,32.0055,28635.0
2015-12-14 11:35:00,40.85,40.86,40.77,40.82,37106.0,31.9976,32.0055,31.935,31.9741,37106.0
2015-12-14 11:40:00,40.82,40.89,40.8,40.87,25744.0,31.9741,32.029,31.9585,32.0133,25744.0
2015-12-14 11:45:00,40.87,40.89,40.84,40.86,26973.0,32.0133,32.029,31.9898,32.0055,26973.0
2015-12-14 11:50:00,40.86,40.91,40.84,40.9,30858.0,32.0055,32.0446,31.9898,32.0368,30858.0
2015-12-14 11:55:00,40.9,40.97,40.9,40.97,31637.0,32.0368,32.0916,32.0368,32.0916,31637.0
2015-12-14 12:00:00,40.97,40.99,40.93,40.94,43596.0,32.0916,32.1073,32.0603,32.0681,43596.0
2015-12-14 12:05:00,40.93,40.99,40.86,40.99,34728.0,32.0603,32.1073,32.0055,32.1073,34728.0
2015-12-14 12:10:00,40.98,41.0,40.95,40.97,16373.0,32.0995,32.1151,32.076,32.0916,16373.0
2015-12-14 12:15:00,40.97,41.0,40.94,40.98,15155.0,32.0916,32.1151,32.0681,32.0995,15155.0
2015-12-14 12:20:00,40.98,41.01,40.94,41.01,17038.0,32.0995,32.123,32.0681,32.123,17038.0
2015-12-14 12:25:00,41.01,41.03,41.0,41.02,27869.0,32.123,32.1386,32.1151,32.1308,27869.0
2015-12-14 12:30:00,41.03,41.05,41.01,41.03,43042.0,32.1386,32.1543,32.123,32.1386,43042.0
2015-12-14 12:35:00,41.02,41.02,40.97,40.99,51622.0,32.1308,32.1308,32.0916,32.1073,51622.0
2015-12-14 12:40:00,40.98,40.98,40.94,40.94,20480.0,32.0995,32.0995,32.0681,32.0681,20480.0
2015-12-14 12:45:00,40.95,40.98,40.94,40.95,22236.0,32.076,32.0995,32.0681,32.076,22236.0
2015-12-14 12:50:00,40.95,41.01,40.95,41.0,41936.0,32.076,32.123,32.076,32.1151,41936.0
2015-12-14 12:55:00,41.0,41.02,40.97,41.0,98337.0,32.1151,32.1308,32.0916,32.1151,98337.0
2015-12-14 13:00:00,41.0,41.05,40.96,40.97,33897.0,32.1151,32.1543,32.0838,32.0916,33897.0
2015-12-14 13:05:00,40.98,41.01,40.96,40.97,21740.0,32.0995,32.123,32.0838,32.0916,21740.0
2015-12-14 13:10:00,40.97,40.98,40.92,40.92,22496.0,32.0916,32.0995,32.0525,32.0525,22496.0
2015-12-14 13:15:00,40.93,40.94,40.9,40.94,33242.0,32.0603,32.0681,32.0368,32.0681,33242.0
2015-12-14 13:20:00,40.93,40.94,40.89,40.89,26234.0,32.0603,32.0681,32.029,32.029,26234.0
2015-12-14 13:25:00,40.89,40.9,40.87,40.89,27940.0,32.029,32.0368,32.0133,32.029,27940.0
2015-12-14 13:30:00,40.89,40.91,40.88,40.89,18520.0,32.029,32.0446,32.0211,32.029,18520.0
2015-12-14 13:35:00,40.9,40.9,40.82,40.83,36837.0,32.0368,32.0368,31.9741,31.982,36837.0
2015-12-14 13:40:00,40.82,40.86,40.82,40.85,20310.0,31.9741,32.0055,31.9741,31.9976,20310.0
2015-12-14 13:45:00,40.84,40.96,40.84,40.96,75394.0,31.9898,32.0838,31.9898,32.0838,75394.0
2015-12-14 13:50:00,40.96,41.01,40.95,40.99,73233.0,32.0838,32.123,32.076,32.1073,73233.0
2015-12-14 13:55:00,40.99,41.01,40.98,41.0,55617.0,32.1073,32.123,32.0995,32.1151,55617.0
2015-12-14 14:00:00,41.01,41.01,40.96,40.97,37145.0,32.123,32.123,32.0838,32.0916,37145.0
2015-12-14 14:05:00,40.97,41.01,40.96,41.01,48623.0,32.0916,32.123,32.0838,32.123,48623.0
2015-12-14 14:10:00,41.01,41.07,41.01,41.02,43036.0,32.123,32.17,32.123,32.1308,43036.0
2015-12-14 14:15:00,41.03,41.03,40.99,41.03,50705.0,32.1386,32.1386,32.1073,32.1386,50705.0
2015-12-14 14:20:00,41.03,41.03,40.99,41.02,36230.0,32.1386,32.1386,32.1073,32.1308,36230.0
2015-12-14 14:25:00,41.02,41.06,41.0,41.01,72169.0,32.1308,32.1621,32.1151,32.123,72169.0
2015-12-14 14:30:00,41.01,41.02,40.99,41.01,32360.0,32.123,32.1308,32.1073,32.123,32360.0
2015-12-14 14:35:00,41.01,41.01,40.99,41.01,33507.0,32.123,32.123,32.1073,32.123,33507.0
2015-12-14 14:40:00,41.01,41.08,41.0,41.02,65230.0,32.123,32.1778,32.1151,32.1308,65230.0
2015-12-14 14:45:00,41.02,41.06,41.01,41.06,40263.0,32.1308,32.1621,32.123,32.1621,40263.0
2015-12-14 14:50:00,41.05,41.1,41.04,41.09,49999.0,32.1543,32.1935,32.1465,32.1856,49999.0
2015-12-14 14:55:00,41.09,41.1,41.06,41.06,44250.0,32.1856,32.1935,32.1621,32.1621,44250.0
2015-12-14 15:00:00,41.05,41.06,41.0,41.0,32202.0,32.1543,32.1621,32.1151,32.1151,32202.0
2015-12-14 15:05:00,41.01,41.01,40.96,40.97,151067.0,32.123,32.123,32.0838,32.0916,151067.0
2015-12-14 15:10:00,40.96,41.01,40.95,41.01,80488.0,32.0838,32.123,32.076,32.123,80488.0
2015-12-14 15:15:00,41.0,41.05,40.99,41.05,46964.0,32.1151,32.1543,32.1073,32.1543,46964.0
2015-12-14 15:20:00,41.05,41.08,41.04,41.08,30209.0,32.1543,32.1778,32.1465,32.1778,30209.0
2015-12-14 15:25:00,41.08,41.08,41.05,41.08,33293.0,32.1778,32.1778,32.1543,32.1778,33293.0
2015-12-14 15:30:00,41.07,41.11,41.06,41.1,68980.0,32.17,32.2013,32.1621,32.1935,68980.0
2015-12-14 15:35:00,41.1,41.21,41.09,41.16,59625.0,32.1935,32.2796,32.1856,32.2405,59625.0
2015-12-14 15:40:00,41.16,41.17,41.07,41.08,89915.0,32.2405,32.2483,32.17,32.1778,89915.0
2015-12-14 15:45:00,41.08,41.22,41.07,41.17,140637.0,32.1778,32.2875,32.17,32.2483,140637.0
2015-12-14 15:50:00,41.16,41.21,41.15,41.2,144195.0,32.2405,32.2796,32.2326,32.2718,144195.0
2015-12-14 15:55:00,41.2,41.23,41.15,41.22,276193.0,32.2718,32.2953,32.2326,32.2875,276193.0
2015-12-15 09:30:00,40.94,41.25,40.93,41.05,159625.0,32.0681,32.311,32.0603,32.1543,159625.0
2015-12-15 09:35:00,41.05,41.21,41.05,41.21,77604.0,32.1543,32.2796,32.1543,32.2796,77604.0
2015-12-15 09:40:00,41.21,41.27,41.16,41.22,45515.0,32.2796,32.3266,32.2405,32.2875,45515.0
2015-12-15 09:45:00,41.23,41.28,41.18,41.22,48714.0,32.2953,32.3345,32.2561,32.2875,48714.0
2015-12-15 09:50:00,41.23,41.28,41.21,41.22,34443.0,32.2953,32.3345,32.2796,32.2875,34443.0
2015-12-15 09:55:00,41.22,41.29,41.2,41.27,30345.0,32.2875,32.3423,32.2718,32.3266,30345.0
2015-12-15 10:00:00,41.28,41.3,41.21,41.21,30131.0,32.3345,32.3501,32.2796,32.2796,30131.0
2015-12-15 10:05:00,41.22,41.22,41.11,41.12,36118.0,32.2875,32.2875,32.2013,32.2091,36118.0
2015-12-15 10:10:00,41.12,41.13,41.05,41.09,84990.0,32.2091,32.217,32.1543,32.1856,84990.0
2015-12-15 10:15:00,41.08,41.12,41.03,41.12,58869.0,32.1778,32.2091,32.1386,32.2091,58869.0
2015-12-15 10:20:00,41.12,41.15,41.1,41.14,32953.0,32.2091,32.2326,32.1935,32.2248,32953.0
2015-12-15 10:25:00,41.13,41.16,41.09,41.1,30104.0,32.217,32.2405,32.1856,32.1935,30104.0
2015-12-15 10:30:00,41.1,41.1,41.03,41.04,30300.0,32.1935,32.1935,32.1386,32.1465,30300.0
2015-12-15 10:35:00,41.03,41.07,41.01,41.07,48413.0,32.1386,32.17,32.123,32.17,48413.0
2015-12-15 10:40:00,41.07,41.07,41.04,41.05,29580.0,32.17,32.17,32.1465,32.1543,29580.0
2015-12-15 10:45:00,41.04,41.07,41.01,41.06,27279.0,32.1465,32.17,32.123,32.1621,27279.0
2015-12-15 10:50:00,41.07,41.08,41.02,41.04,66279.0,32.17,32.1778,32.1308,32.1465,66279.0
2015-12-15 10:55:00,41.04,41.04,41.01,41.02,20988.0,32.1465,32.1465,32.123,32.1308,20988.0
2015-12-15 11:00:00,41.01,41.02,40.97,41.0,26983.0,32.123,32.1308,32.0916,32.1151,26983.0
2015-12-15 11:05:00,41.0,41.08,40.99,41.07,68636.0,32.1151,32.1778,32.1073,32.17,68636.0
2015-12-15 11:10:00,41.07,41.14,41.06,41.14,54310.0,32.17,32.2248,32.1621,32.2248,54310.0
2015-12-15 11:15:00,41.13,41.17,41.12,41.13,38286.0,32.217,32.2483,32.2091,32.217,38286.0
2015-12-15 11:20:00,41.13,41.14,41.1,41.12,24137.0,32.217,32.2248,32.1935,32.2091,24137.0
2015-12-15 11:25:00,41.13,41.17,41.12,41.16,89797.0,32.217,32.2483,32.2091,32.2405,89797.0
2015-12-15 11:30:00,41.16,41.22,41.15,41.18,78763.0,32.2405,32.2875,32.2326,32.2561,78763.0
2015-12-15 11:35:00,41.18,41.2,41.14,41.16,40318.0,32.2561,32.2718,32.2248,32.2405,40318.0
2015-12-15 11:40:00,41.17,41.17,41.11,41.13,74687.0,32.2483,32.2483,32.2013,32.217,74687.0
2015-12-15 11:45:00,41.13,41.15,41.11,41.12,22560.0,32.217,32.2326,32.2013,32.2091,22560.0
2015-12-15 11:50:00,41.12,41.15,41.11,41.15,20462.0,32.2091,32.2326,32.2013,32.2326,20462.0
2015-12-15 11:55:00,41.16,41.17,41.13,41.16,18200.0,32.2405,32.2483,32.217,32.2405,18200.0
2015-12-15 12:00:00,41.16,41.16,41.13,41.13,38594.0,32.2405,32.2405,32.217,32.217,38594.0
2015-12-15 12:05:00,41.14,41.17,41.09,41.16,53199.0,32.2248,32.2483,32.1856,32.2405,53199.0
2015-12-15 12:10:00,41.16,41.19,41.16,41.17,22902.0,32.2405,32.264,32.2405,32.2483,22902.0
2015-12-15 12:15:00,41.17,41.19,41.16,41.19,30691.0,32.2483,32.264,32.2405,32.264,30691.0
2015-12-15 12:20:00,41.18,41.24,41.17,41.22,33040.0,32.2561,32.3031,32.2483,32.2875,33040.0
2015-12-15 12:25:00,41.23,41.24,41.2,41.22,24770.0,32.2953,32.3031,32.2718,32.2875,24770.0
2015-12-15 12:30:00,41.21,41.29,41.2,41.2,61256.0,32.2796,32.3423,32.2718,32.2718,61256.0
2015-12-15 12:35:00,41.2,41.23,41.18,41.21,28821.0,32.2718,32.2953,32.2561,32.2796,28821.0
2015-12-15 12:40:00,41.22,41.22,41.19,41.21,18260.0,32.2875,32.2875,32.264,32.2796,18260.0
2015-12-15 12:45:00,41.21,41.21,41.17,41.18,28318.0,32.2796,32.2796,32.2483,32.2561,28318.0
2015-12-15 12:50:00,41.17,41.2,41.16,41.19,22687.0,32.2483,32.2718,32.2405,32.264,22687.0
2015-12-15 12:55:00,41.2,41.21,41.17,41.2,24779.0,32.2718,32.2796,32.2483,32.2718,24779.0
2015-12-15 13:00:00,41.2,41.22,41.16,41.16,27153.0,32.2718,32.2875,32.2405,32.2405,27153.0
2015-12-15 13:05:00,41.16,41.22,41.16,41.2,44077.0,32.2405,32.2875,32.2405,32.2718,44077.0
2015-12-15 13:10:00,41.2,41.21,41.17,41.19,42735.0,32.2718,32.2796,32.2483,32.264,42735.0
2015-12-15 13:15:00,41.19,41.21,41.16,41.16,20600.0,32.264,32.2796,32.2405,32.2405,20600.0
2015-12-15 13:20:00,41.17,41.21,41.16,41.21,16882.0,32.2483,32.2796,32.2405,32.2796,16882.0
2015-12-15 13:25:00,41.2,41.21,41.15,41.17,20712.0,32.2718,32.2796,32.2326,32.2483,20712.0
2015-12-15 13:30:00,41.16,41.19,41.15,41.16,26689.0,32.2405,32.264,32.2326,32.2405,26689.0
2015-12-15 13:35:00,41.16,41.19,41.16,41.19,13051.0,32.2405,32.264,32.2405,32.264,13051.0
2015-12-15 13:40:00,41.18,41.22,41.18,41.19,21314.0,32.2561,32.2875,32.2561,32.264,21314.0
2015-12-15 13:45:00,41.19,41.23,41.19,41.23,14583.0,32.264,32.2953,32.264,32.2953,14583.0
2015-12-15 13:50:00,41.23,41.25,41.22,41.25,16648.0,32.2953,32.311,32.2875,32.311,16648.0
2015-12-15 13:55:00,41.25,41.28,41.21,41.21,47073.0,32.311,32.3345,32.2796,32.2796,47073.0
2015-12-15 14:00:00,41.21,41.21,41.16,41.19,34735.0,32.2796,32.2796,32.2405,32.264,34735.0
2015-12-15 14:05:00,41.18,41.2,41.16,41.16,36078.0,32.2561,32.2718,32.2405,32.2405,36078.0
2015-12-15 14:10:00,41.16,41.2,41.15,41.2,28491.0,32.2405,32.2718,32.2326,32.2718,28491.0
2015-12-15 14:15:00,41.2,41.24,41.2,41.22,21221.0,32.2718,32.3031,32.2718,32.2875,21221.0
2015-12-15 14:20:00,41.22,41.23,41.19,41.2,27826.0,32.2875,32.2953,32.264,32.2718,27826.0
2015-12-15 14:25:00,41.19,41.21,41.18,41.19,14636.0,32.264,32.2796,32.2561,32.264,14636.0
2015-12-15 14:30:00,41.19,41.22,41.18,41.21,24288.0,32.264,32.2875,32.2561,32.2796,24288.0
2015-12-15 14:35:00,41.21,41.23,41.19,41.19,32077.0,32.2796,32.2953,32.264,32.264,32077.0
2015-12-15 14:40:00,41.2,41.21,41.15,41.21,45105.0,32.2718,32.2796,32.2326,32.2796,45105.0
2015-12-15 14:45:00,41.2,41.22,41.18,41.2,40989.0,32.2718,32.2875,32.2561,32.2718,40989.0
2015-12-15 14:50:00,41.2,41.23,41.19,41.23,39137.0,32.2718,32.2953,32.264,32.2953,39137.0
2015-12-15 14:55:00,41.23,41.23,41.2,41.2,50439.0,32.2953,32.2953,32.2718,32.2718,50439.0
2015-12-15 15:00:00,41.21,41.21,41.17,41.18,48419.0,32.2796,32.2796,32.2483,32.2561,48419.0
2015-12-15 15:05:00,41.18,41.2,41.16,41.2,49241.0,32.2561,32.2718,32.2405,32.2718,49241.0
2015-12-15 15:10:00,41.2,41.21,41.18,41.2,38524.0,32.2718,32.2796,32.2561,32.2718,38524.0
2015-12-15 15:15:00,41.19,41.21,41.16,41.17,92971.0,32.264,32.2796,32.2405,32.2483,92971.0
2015-12-15 15:20:00,41.16,41.17,41.12,41.13,46771.0,32.2405,32.2483,32.2091,32.217,46771.0
2015-12-15 15:25:00,41.12,41.14,41.11,41.12,60534.0,32.2091,32.2248,32.2013,32.2091,60534.0
2015-12-15 15:30:00,41.12,41.14,41.1,41.12,62508.0,32.2091,32.2248,32.1935,32.2091,62508.0
2015-12-15 15:35:00,41.12,41.17,41.1,41.16,51978.0,32.2091,32.2483,32.1935,32.2405,51978.0
2015-12-15 15:40:00,41.16,41.2,41.15,41.19,71627.0,32.2405,32.2718,32.2326,32.264,71627.0
2015-12-15 15:45:00,41.2,41.22,41.17,41.18,92686.0,32.2718,32.2875,32.2483,32.2561,92686.0
2015-12-15 15:50:00,41.19,41.19,41.13,41.14,58989.0,32.264,32.264,32.217,32.2248,58989.0
2015-12-15 15:55:00,41.14,41.15,41.1,41.12,201497.0,32.2248,32.2326,32.1935,32.2091,201497.0
2015-12-16 09:30:00,41.37,41.49,41.31,41.45,54188.0,32.405,32.499,32.358,32.4676,54188.0
2015-12-16 09:35:00,41.48,41.49,41.42,41.46,20154.0,32.4911,32.499,32.4441,32.4755,20154.0
2015-12-16 09:40:00,41.46,41.52,41.43,41.48,36797.0,32.4755,32.5225,32.452,32.4911,36797.0
2015-12-16 09:45:00,41.48,41.55,41.41,41.46,52599.0,32.4911,32.546,32.4363,32.4755,52599.0
2015-12-16 09:50:00,41.46,41.47,41.42,41.43,28275.0,32.4755,32.4833,32.4441,32.452,28275.0
2015-12-16 09:55:00,41.44,41.44,41.38,41.38,29850.0,32.4598,32.4598,32.4128,32.4128,29850.0
2015-12-16 10:00:00,41.38,41.42,41.36,41.41,20200.0,32.4128,32.4441,32.3971,32.4363,20200.0
2015-12-16 10:05:00,41.4,41.44,41.37,41.37,27741.0,32.4285,32.4598,32.405,32.405,27741.0
2015-12-16 10:10:00,41.38,41.43,41.36,41.42,31468.0,32.4128,32.452,32.3971,32.4441,31468.0
2015-12-16 10:15:00,41.42,41.43,41.39,41.4,30963.0,32.4441,32.452,32.4206,32.4285,30963.0
2015-12-16 10:20:00,41.41,41.45,41.4,41.45,27356.0,32.4363,32.4676,32.4285,32.4676,27356.0
2015-12-16 10:25:00,41.45,41.46,41.43,41.44,40113.0,32.4676,32.4755,32.452,32.4598,40113.0
2015-12-16 10:30:00,41.44,41.49,41.42,41.46,39865.0,32.4598,32.499,32.4441,32.4755,39865.0
2015-12-16 10:35:00,41.45,41.45,41.42,41.45,41180.0,32.4676,32.4676,32.4441,32.4676,41180.0
2015-12-16 10:40:00,41.44,41.45,41.42,41.43,29546.0,32.4598,32.4676,32.4441,32.452,29546.0
2015-12-16 10:45:00,41.43,41.45,41.41,41.45,24358.0,32.452,32.4676,32.4363,32.4676,24358.0
2015-12-16 10:50:00,41.45,41.51,41.44,41.51,31846.0,32.4676,32.5146,32.4598,32.5146,31846.0
2015-12-16 10:55:00,41.51,41.51,41.5,41.51,16172.0,32.5146,32.5146,32.5068,32.5146,16172.0
2015-12-16 11:00:00,41.5,41.51,41.45,41.45,39867.0,32.5068,32.5146,32.4676,32.4676,39867.0
2015-12-16 11:05:00,41.45,41.49,41.44,41.49,30464.0,32.4676,32.499,32.4598,32.499,30464.0
2015-12-16 11:10:00,41.48,41.5,41.48,41.49,19839.0,32.4911,32.5068,32.4911,32.499,19839.0
2015-12-16 11:15:00,41.5,41.5,41.45,41.46,36987.0,32.5068,32.5068,32.4676,32.4755,36987.0
2015-12-16 11:20:00,41.47,41.48,41.44,41.47,15113.0,32.4833,32.4911,32.4598,32.4833,15113.0
2015-12-16 11:25:00,41.48,41.49,41.46,41.46,36085.0,32.4911,32.499,32.4755,32.4755,36085.0
2015-12-16 11:30:00,41.46,41.48,41.44,41.45,44899.0,32.4755,32.4911,32.4598,32.4676,44899.0
2015-12-16 11:35:00,41.44,41.5,41.44,41.48,45052.0,32.4598,32.5068,32.4598,32.4911,45052.0
2015-12-16 11:40:00,41.48,41.48,41.45,41.45,31485.0,32.4911,32.4911,32.4676,32.4676,31485.0
2015-12-16 11:45:00,41.45,41.45,41.42,41.44,27520.0,32.4676,32.4676,32.4441,32.4598,27520.0
2015-12-16 11:50:00,41.44,41.45,41.41,41.41,25030.0,32.4598,32.4676,32.4363,32.4363,25030.0
2015-12-16 11:55:00,41.42,41.43,41.4,41.4,29884.0,32.4441,32.452,32.4285,32.4285,29884.0
2015-12-16 12:00:00,41.4,41.45,41.4,41.43,25557.0,32.4285,32.4676,32.4285,32.452,25557.0
2015-12-16 12:05:00,41.44,41.44,41.4,41.42,19733.0,32.4598,32.4598,32.4285,32.4441,19733.0
2015-12-16 12:10:00,41.42,41.47,41.41,41.46,19021.0,32.4441,32.4833,32.4363,32.4755,19021.0
2015-12-16 12:15:00,41.45,41.47,41.45,41.45,14542.0,32.4676,32.4833,32.4676,32.4676,14542.0
2015-12-16 12:20:00,41.46,41.47,41.43,41.44,19390.0,32.4755,32.4833,32.452,32.4598,19390.0
2015-12-16 12:25:00,41.44,41.44,41.38,41.4,33892.0,32.4598,32.4598,32.4128,32.4285,33892.0
2015-12-16 12:30:00,41.4,41.4,41.37,41.38,19154.0,32.4285,32.4285,32.405,32.4128,19154.0
2015-12-16 12:35:00,41.37,41.38,41.32,41.32,19956.0,32.405,32.4128,32.3658,32.3658,19956.0
2015-12-16 12:40:00,41.33,41.33,41.29,41.31,17757.0,32.3736,32.3736,32.3423,32.358,17757.0
2015-12-16 12:45:00,41.31,41.34,41.3,41.32,23891.0,32.358,32.3815,32.3501,32.3658,23891.0
2015-12-16 12:50:00,41.32,41.32,41.28,41.28,29708.0,32.3658,32.3658,32.3345,32.3345,29708.0
2015-12-16 12:55:00,41.28,41.3,41.28,41.29,7890.0,32.3345,32.3501,32.3345,32.3423,7890.0
2015-12-16 13:00:00,41.3,41.3,41.24,41.27,34339.0,32.3501,32.3501,32.3031,32.3266,34339.0
2015-12-16 13:05:00,41.26,41.3,41.26,41.3,21416.0,32.3188,32.3501,32.3188,32.3501,21416.0
2015-12-16 13:10:00,41.29,41.3,41.27,41.27,22565.0,32.3423,32.3501,32.3266,32.3266,22565.0
2015-12-16 13:15:00,41.28,41.28,41.25,41.26,21945.0,32.3345,32.3345,32.311,32.3188,21945.0
2015-12-16 13:20:00,41.27,41.28,41.26,41.27,14465.0,32.3266,32.3345,32.3188,32.3266,14465.0
2015-12-16 13:25:00,41.27,41.28,41.25,41.27,37731.0,32.3266,32.3345,32.311,32.3266,37731.0
2015-12-16 13:30:00,41.27,41.27,41.21,41.23,27455.0,32.3266,32.3266,32.2796,32.2953,27455.0
2015-12-16 13:35:00,41.24,41.27,41.24,41.26,21210.0,32.3031,32.3266,32.3031,32.3188,21210.0
2015-12-16 13:40:00,41.26,41.29,41.25,41.27,33043.0,32.3188,32.3423,32.311,32.3266,33043.0
2015-12-16 13:45:00,41.27,41.31,41.27,41.3,27338.0,32.3266,32.358,32.3266,32.3501,27338.0
2015-12-16 13:50:00,41.31,41.33,41.29,41.31,51162.0,32.358,32.3736,32.3423,32.358,51162.0
2015-12-16 13:55:00,41.3,41.33,41.19,41.29,43209.0,32.3501,32.3736,32.264,32.3423,43209.0
2015-12-16 14:00:00,41.28,41.31,41.02,41.27,75471.0,32.3345,32.358,32.1308,32.3266,75471.0
2015-12-16 14:05:00,41.28,41.38,41.27,41.31,40709.0,32.3345,32.4128,32.3266,32.358,40709.0
2015-12-16 14:10:00,41.3,41.37,41.22,41.3,39723.0,32.3501,32.405,32.2875,32.3501,39723.0
2015-12-16 14:15:00,41.31,41.36,41.24,41.27,36441.0,32.358,32.3971,32.3031,32.3266,36441.0
2015-12-16 14:20:00,41.26,41.36,41.26,41.33,34079.0,32.3188,32.3971,32.3188,32.3736,34079.0
2015-12-16 14:25:00,41.33,41.36,41.29,41.33,34284.0,32.3736,32.3971,32.3423,32.3736,34284.0
2015-12-16 14:30:00,41.32,41.36,41.26,41.33,36098.0,32.3658,32.3971,32.3188,32.3736,36098.0
2015-12-16 14:35:00,41.31,41.37,41.29,41.29,29046.0,32.358,32.405,32.3423,32.3423,29046.0
2015-12-16 14:40:00,41.29,41.33,41.25,41.31,23063.0,32.3423,32.3736,32.311,32.358,23063.0
2015-12-16 14:45:00,41.3,41.32,41.24,41.29,36593.0,32.3501,32.3658,32.3031,32.3423,36593.0
2015-12-16 14:50:00,41.3,41.38,41.3,41.38,24159.0,32.3501,32.4128,32.3501,32.4128,24159.0
2015-12-16 14:55:00,41.38,41.41,41.37,41.4,44395.0,32.4128,32.4363,32.405,32.4285,44395.0
2015-12-16 15:00:00,41.39,41.41,41.34,41.39,45878.0,32.4206,32.4363,32.3815,32.4206,45878.0
2015-12-16 15:05:00,41.39,41.4,41.35,41.39,46953.0,32.4206,32.4285,32.3893,32.4206,46953.0
2015-12-16 15:10:00,41.39,41.48,41.39,41.41,41437.0,32.4206,32.4911,32.4206,32.4363,41437.0
2015-12-16 15:15:00,41.42,41.44,41.38,41.39,27022.0,32.4441,32.4598,32.4128,32.4206,27022.0
2015-12-16 15:20:00,41.4,41.44,41.39,41.4,83111.0,32.4285,32.4598,32.4206,32.4285,83111.0
2015-12-16 15:25:00,41.41,41.51,41.41,41.51,44748.0,32.4363,32.5146,32.4363,32.5146,44748.0
2015-12-16 15:30:00,41.5,41.54,41.48,41.54,57299.0,32.5068,32.5381,32.4911,32.5381,57299.0
2015-12-16 15:35:00,41.53,41.55,41.51,41.54,88747.0,32.5303,32.546,32.5146,32.5381,88747.0
2015-12-16 15:40:00,41.54,41.58,41.52,41.56,123363.0,32.5381,32.5695,32.5225,32.5538,123363.0
2015-12-16 15:45:00,41.57,41.6,41.54,41.57,82553.0,32.5616,32.5851,32.5381,32.5616,82553.0
2015-12-16 15:50:00,41.57,41.61,41.57,41.57,52379.0,32.5616,32.593,32.5616,32.5616,52379.0
2015-12-16 15:55:00,41.58,41.58,41.5,41.54,248735.0,32.5695,32.5695,32.5068,32.5381,248735.0
2015-12-17 09:30:00,41.54,41.54,41.23,41.42,58638.0,32.5381,32.5381,32.2953,32.4441,58638.0
2015-12-17 09:35:00,41.43,41.53,41.35,41.39,68737.0,32.452,32.5303,32.3893,32.4206,68737.0
2015-12-17 09:40:00,41.39,41.4,41.26,41.28,24766.0,32.4206,32.4285,32.3188,32.3345,24766.0
2015-12-17 09:45:00,41.29,41.3,41.24,41.29,32044.0,32.3423,32.3501,32.3031,32.3423,32044.0
2015-12-17 09:50:00,41.3,41.31,41.25,41.3,31571.0,32.3501,32.358,32.311,32.3501,31571.0
2015-12-17 09:55:00,41.29,41.38,41.28,41.37,28996.0,32.3423,32.4128,32.3345,32.405,28996.0
2015-12-17 10:00:00,41.37,41.45,41.33,41.43,42002.0,32.405,32.4676,32.3736,32.452,42002.0
2015-12-17 10:05:00,41.44,41.47,41.41,41.45,37719.0,32.4598,32.4833,32.4363,32.4676,37719.0
2015-12-17 10:10:00,41.45,41.52,41.44,41.51,42875.0,32.4676,32.5225,32.4598,32.5146,42875.0
2015-12-17 10:15:00,41.5,41.5,41.4,41.4,44928.0,32.5068,32.5068,32.4285,32.4285,44928.0
2015-12-17 10:20:00,41.42,41.46,41.41,41.41,17528.0,32.4441,32.4755,32.4363,32.4363,17528.0
2015-12-17 10:25:00,41.42,41.49,41.42,41.45,34930.0,32.4441,32.499,32.4441,32.4676,34930.0
2015-12-17 10:30:00,41.46,41.49,41.46,41.48,27362.0,32.4755,32.499,32.4755,32.4911,27362.0
2015-12-17 10:35:00,41.48,41.5,41.46,41.49,45997.0,32.4911,32.5068,32.4755,32.499,45997.0
2015-12-17 10:40:00,41.49,41.49,41.45,41.48,27951.0,32.499,32.499,32.4676,32.4911,27951.0
2015-12-17 10:45:00,41.47,41.5,41.44,41.44,41193.0,32.4833,32.5068,32.4598,32.4598,41193.0
2015-12-17 10:50:00,41.44,41.44,41.39,41.42,30433.0,32.4598,32.4598,32.4206,32.4441,30433.0
2015-12-17 10:55:00,41.43,41.47,41.42,41.47,30957.0,32.452,32.4833,32.4441,32.4833,30957.0
2015-12-17 11:00:00,41.47,41.5,41.45,41.5,30763.0,32.4833,32.5068,32.4676,32.5068,30763.0
2015-12-17 11:05:00,41.49,41.5,41.44,41.44,25755.0,32.499,32.5068,32.4598,32.4598,25755.0
2015-12-17 11:10:00,41.43,41.44,41.39,41.4,26759.0,32.452,32.4598,32.4206,32.4285,26759.0
2015-12-17 11:15:00,41.4,41.42,41.35,41.37,45781.0,32.4285,32.4441,32.3893,32.405,45781.0
2015-12-17 11:20:00,41.36,41.37,41.23,41.24,52530.0,32.3971,32.405,32.2953,32.3031,52530.0
2015-12-17 11:25:00,41.24,41.34,41.24,41.33,19471.0,32.3031,32.3815,32.3031,32.3736,19471.0
2015-12-17 11:30:00,41.32,41.32,41.26,41.28,33686.0,32.3658,32.3658,32.3188,32.3345,33686.0
2015-12-17 11:35:00,41.28,41.35,41.27,41.33,37456.0,32.3345,32.3893,32.3266,32.3736,37456.0
2015-12-17 11:40:00,41.33,41.35,41.32,41.35,20000.0,32.3736,32.3893,32.3658,32.3893,20000.0
2015-12-17 11:45:00,41.35,41.38,41.33,41.38,23861.0,32.3893,32.4128,32.3736,32.4128,23861.0
2015-12-17 11:50:00,41.37,41.39,41.36,41.37,23648.0,32.405,32.4206,32.3971,32.405,23648.0
2015-12-17 11:55:00,41.37,41.38,41.36,41.37,17107.0,32.405,32.4128,32.3971,32.405,17107.0
2015-12-17 12:00:00,41.37,41.38,41.3,41.3,29595.0,32.405,32.4128,32.3501,32.3501,29595.0
2015-12-17 12:05:00,41.3,41.33,41.29,41.32,19744.0,32.3501,32.3736,32.3423,32.3658,19744.0
2015-12-17 12:10:00,41.32,41.35,41.32,41.35,21584.0,32.3658,32.3893,32.3658,32.3893,21584.0
2015-12-17 12:15:00,41.35,41.38,41.35,41.37,19906.0,32.3893,32.4128,32.3893,32.405,19906.0
2015-12-17 12:20:00,41.36,41.37,41.36,41.37,12234.0,32.3971,32.405,32.3971,32.405,12234.0
2015-12-17 12:25:00,41.36,41.36,41.3,41.3,45865.0,32.3971,32.3971,32.3501,32.3501,45865.0
2015-12-17 12:30:00,41.31,41.32,41.29,41.29,25113.0,32.358,32.3658,32.3423,32.3423,25113.0
2015-12-17 12:35:00,41.29,41.29,41.27,41.28,24682.0,32.3423,32.3423,32.3266,32.3345,24682.0
2015-12-17 12:40:00,41.27,41.28,41.21,41.25,24736.0,32.3266,32.3345,32.2796,32.311,24736.0
2015-12-17 12:45:00,41.25,41.28,41.25,41.28,20283.0,32.311,32.3345,32.311,32.3345,20283.0
2015-12-17 12:50:00,41.28,41.32,41.27,41.31,17159.0,32.3345,32.3658,32.3266,32.358,17159.0
2015-12-17 12:55:00,41.3,41.32,41.27,41.32,19766.0,32.3501,32.3658,32.3266,32.3658,19766.0
2015-12-17 13:00:00,41.33,41.34,41.31,41.34,24342.0,32.3736,32.3815,32.358,32.3815,24342.0
2015-12-17 13:05:00,41.34,41.39,41.33,41.38,15616.0,32.3815,32.4206,32.3736,32.4128,15616.0
2015-12-17 13:10:00,41.37,41.42,41.37,41.42,26147.0,32.405,32.4441,32.405,32.4441,26147.0
2015-12-17 13:15:00,41.42,41.43,41.4,41.41,25632.0,32.4441,32.452,32.4285,32.4363,25632.0
2015-12-17 13:20:00,41.41,41.43,41.38,41.42,20124.0,32.4363,32.452,32.4128,32.4441,20124.0
2015-12-17 13:25:00,41.42,41.43,41.39,41.42,19336.0,32.4441,32.452,32.4206,32.4441,19336.0
2015-12-17 13:30:00,41.42,41.44,41.41,41.44,15246.0,32.4441,32.4598,32.4363,32.4598,15246.0
2015-12-17 13:35:00,41.44,41.44,41.42,41.44,24413.0,32.4598,32.4598,32.4441,32.4598,24413.0
2015-12-17 13:40:00,41.44,41.46,41.42,41.45,29664.0,32.4598,32.4755,32.4441,32.4676,29664.0
2015-12-17 13:45:00,41.46,41.49,41.46,41.48,14717.0,32.4755,32.499,32.4755,32.4911,14717.0
2015-12-17 13:50:00,41.47,41.49,41.47,41.47,9931.0,32.4833,32.499,32.4833,32.4833,9931.0
2015-12-17 13:55:00,41.48,41.5,41.47,41.47,35784.0,32.4911,32.5068,32.4833,32.4833,35784.0
2015-12-17 14:00:00,41.48,41.49,41.46,41.48,17201.0,32.4911,32.499,32.4755,32.4911,17201.0
2015-12-17 14:05:00,41.49,41.49,41.46,41.48,17741.0,32.499,32.499,32.4755,32.4911,17741.0
2015-12-17 14:10:00,41.48,41.48,41.45,41.46,24147.0,32.4911,32.4911,32.4676,32.4755,24147.0
2015-12-17 14:15:00,41.45,41.49,41.45,41.48,30453.0,32.4676,32.499,32.4676,32.4911,30453.0
2015-12-17 14:20:00,41.48,41.48,41.43,41.43,24576.0,32.4911,32.4911,32.452,32.452,24576.0
2015-12-17 14:25:00,41.43,41.44,41.41,41.43,12549.0,32.452,32.4598,32.4363,32.452,12549.0
2015-12-17 14:30:00,41.42,41.43,41.38,41.42,16989.0,32.4441,32.452,32.4128,32.4441,16989.0
2015-12-17 14:35:00,41.41,41.42,41.4,41.4,11983.0,32.4363,32.4441,32.4285,32.4285,11983.0
2015-12-17 14:40:00,41.4,41.4,41.34,41.36,18849.0,32.4285,32.4285,32.3815,32.3971,18849.0
2015-12-17 14:45:00,41.36,41.37,41.34,41.34,22704.0,32.3971,32.405,32.3815,32.3815,22704.0
2015-12-17 14:50:00,41.34,41.37,41.34,41.37,24313.0,32.3815,32.405,32.3815,32.405,24313.0
2015-12-17 14:55:00,41.36,41.41,41.35,41.41,17927.0,32.3971,32.4363,32.3893,32.4363,17927.0
2015-12-17 15:00:00,41.4,41.41,41.38,41.39,27124.0,32.4285,32.4363,32.4128,32.4206,27124.0
2015-12-17 15:05:00,41.38,41.46,41.37,41.43,46770.0,32.4128,32.4755,32.405,32.452,46770.0
2015-12-17 15:10:00,41.42,41.45,41.41,41.41,31324.0,32.4441,32.4676,32.4363,32.4363,31324.0
2015-12-17 15:15:00,41.41,41.43,41.39,41.4,34945.0,32.4363,32.452,32.4206,32.4285,34945.0
2015-12-17 15:20:00,41.39,41.4,41.36,41.4,28911.0,32.4206,32.4285,32.3971,32.4285,28911.0
2015-12-17 15:25:00,41.4,41.44,41.37,41.42,43945.0,32.4285,32.4598,32.405,32.4441,43945.0
2015-12-17 15:30:00,41.42,41.42,41.37,41.4,80899.0,32.4441,32.4441,32.405,32.4285,80899.0
2015-12-17 15:35:00,41.4,41.46,41.4,41.44,62031.0,32.4285,32.4755,32.4285,32.4598,62031.0
2015-12-17 15:40:00,41.45,41.47,41.4,41.44,74778.0,32.4676,32.4833,32.4285,32.4598,74778.0
2015-12-17 15:45:00,41.43,41.44,41.37,41.41,77144.0,32.452,32.4598,32.405,32.4363,77144.0
2015-12-17 15:50:00,41.4,41.43,41.34,41.37,97394.0,32.4285,32.452,32.3815,32.405,97394.0
2015-12-17 15:55:00,41.37,41.43,41.26,41.27,404962.0,32.405,32.452,32.3188,32.3266,404962.0
2015-12-18 09:30:00,41.02,41.02,40.89,40.96,540064.0,32.1308,32.1308,32.029,32.0838,540064.0
2015-12-18 09:35:00,40.95,41.0,40.9,41.0,87959.0,32.076,32.1151,32.0368,32.1151,87959.0
2015-12-18 09:40:00,40.99,41.0,40.93,40.99,91532.0,32.1073,32.1151,32.0603,32.1073,91532.0
2015-12-18 09:45:00,40.99,41.11,40.99,41.08,62147.0,32.1073,32.2013,32.1073,32.1778,62147.0
2015-12-18 09:50:00,41.09,41.14,40.99,41.02,36801.0,32.1856,32.2248,32.1073,32.1308,36801.0
2015-12-18 09:55:00,41.02,41.04,40.99,41.03,25668.0,32.1308,32.1465,32.1073,32.1386,25668.0
2015-12-18 10:00:00,41.03,41.04,40.97,40.97,43429.0,32.1386,32.1465,32.0916,32.0916,43429.0
2015-12-18 10:05:00,40.97,41.01,40.96,41.0,36153.0,32.0916,32.123,32.0838,32.1151,36153.0
2015-12-18 10:10:00,41.0,41.02,40.99,41.0,86343.0,32.1151,32.1308,32.1073,32.1151,86343.0
2015-12-18 10:15:00,41.0,41.02,41.0,41.0,53634.0,32.1151,32.1308,32.1151,32.1151,53634.0
2015-12-18 10:20:00,41.0,41.04,41.0,41.02,50518.0,32.1151,32.1465,32.1151,32.1308,50518.0
2015-12-18 10:25:00,41.02,41.03,41.0,41.01,66637.0,32.1308,32.1386,32.1151,32.123,66637.0
2015-12-18 10:30:00,41.01,41.04,40.98,40.99,98127.0,32.123,32.1465,32.0995,32.1073,98127.0
2015-12-18 10:35:00,41.0,41.01,40.96,40.98,33690.0,32.1151,32.123,32.0838,32.0995,33690.0
2015-12-18 10:40:00,40.98,40.98,40.86,40.87,42399.0,32.0995,32.0995,32.0055,32.0133,42399.0
2015-12-18 10:45:00,40.88,40.91,40.87,40.9,24424.0,32.0211,32.0446,32.0133,32.0368,24424.0
2015-12-18 10:50:00,40.91,40.93,40.9,40.92,37115.0,32.0446,32.0603,32.0368,32.0525,37115.0
2015-12-18 10:55:00,40.92,40.95,40.9,40.95,22744.0,32.0525,32.076,32.0368,32.076,22744.0
2015-12-18 11:00:00,40.95,40.96,40.9,40.94,36607.0,32.076,32.0838,32.0368,32.0681,36607.0
2015-12-18 11:05:00,40.95,40.95,40.87,40.88,46221.0,32.076,32.076,32.0133,32.0211,46221.0
2015-12-18 11:10:00,40.88,40.9,40.85,40.88,40951.0,32.0211,32.0368,31.9976,32.0211,40951.0
2015-12-18 11:15:00,40.88,40.89,40.79,40.82,35953.0,32.0211,32.029,31.9506,31.9741,35953.0
2015-12-18 11:20:00,40.81,40.84,40.76,40.79,20995.0,31.9663,31.9898,31.9272,31.9506,20995.0
2015-12-18 11:25:00,40.79,40.82,40.78,40.79,30250.0,31.9506,31.9741,31.9428,31.9506,30250.0
2015-12-18 11:30:00,40.8,40.83,40.78,40.8,32493.0,31.9585,31.982,31.9428,31.9585,32493.0
2015-12-18 11:35:00,40.81,40.83,40.78,40.83,21996.0,31.9663,31.982,31.9428,31.982,21996.0
2015-12-18 11:40:00,40.84,40.86,40.8,40.8,51677.0,31.9898,32.0055,31.9585,31.9585,51677.0
2015-12-18 11:45:00,40.8,40.81,40.75,40.75,63485.0,31.9585,31.9663,31.9193,31.9193,63485.0
2015-12-18 11:50:00,40.76,40.77,40.73,40.73,55270.0,31.9272,31.935,31.9037,31.9037,55270.0
2015-12-18 11:55:00,40.73,40.78,40.73,40.77,24751.0,31.9037,31.9428,31.9037,31.935,24751.0
2015-12-18 12:00:00,40.77,40.78,40.76,40.77,34708.0,31.935,31.9428,31.9272,31.935,34708.0
2015-12-18 12:05:00,40.77,40.79,40.74,40.76,24555.0,31.935,31.9506,31.9115,31.9272,24555.0
2015-12-18 12:10:00,40.77,40.78,40.76,40.76,37126.0,31.935,31.9428,31.9272,31.9272,37126.0
2015-12-18 12:15:00,40.76,40.79,40.7,40.71,39578.0,31.9272,31.9506,31.8802,31.888,39578.0
2015-12-18 12:20:00,40.71,40.74,40.7,40.7,21795.0,31.888,31.9115,31.8802,31.8802,21795.0
2015-12-18 12:25:00,40.7,40.77,40.7,40.76,30305.0,31.8802,31.935,31.8802,31.9272,30305.0
2015-12-18 12:30:00,40.76,40.76,40.71,40.75,36490.0,31.9272,31.9272,31.888,31.9193,36490.0
2015-12-18 12:35:00,40.75,40.76,40.69,40.7,26564.0,31.9193,31.9272,31.8723,31.8802,26564.0
2015-12-18 12:40:00,40.71,40.73,40.7,40.73,30114.0,31.888,31.9037,31.8802,31.9037,30114.0
2015-12-18 12:45:00,40.73,40.75,40.72,40.75,30609.0,31.9037,31.9193,31.8958,31.9193,30609.0
2015-12-18 12:50:00,40.75,40.75,40.69,40.71,21697.0,31.9193,31.9193,31.8723,31.888,21697.0
2015-12-18 12:55:00,40.72,40.76,40.72,40.73,22809.0,31.8958,31.9272,31.8958,31.9037,22809.0
2015-12-18 13:00:00,40.73,40.76,40.72,40.75,22767.0,31.9037,31.9272,31.8958,31.9193,22767.0
2015-12-18 13:05:00,40.75,40.81,40.75,40.79,26564.0,31.9193,31.9663,31.9193,31.9506,26564.0
2015-12-18 13:10:00,40.79,40.79,40.77,40.78,25358.0,31.9506,31.9506,31.935,31.9428,25358.0
2015-12-18 13:15:00,40.78,40.78,40.75,40.77,20816.0,31.9428,31.9428,31.9193,31.935,20816.0
2015-12-18 13:20:00,40.78,40.78,40.76,40.77,14842.0,31.9428,31.9428,31.9272,31.935,14842.0
2015-12-18 13:25:00,40.77,40.78,40.75,40.75,28173.0,31.935,31.9428,31.9193,31.9193,28173.0
2015-12-18 13:30:00,40.74,40.77,40.73,40.74,31077.0,31.9115,31.935,31.9037,31.9115,31077.0
2015-12-18 13:35:00,40.74,40.75,40.71,40.71,25060.0,31.9115,31.9193,31.888,31.888,25060.0
2015-12-18 13:40:00,40.71,40.76,40.71,40.76,20352.0,31.888,31.9272,31.888,31.9272,20352.0
2015-12-18 13:45:00,40.76,40.77,40.71,40.72,34698.0,31.9272,31.935,31.888,31.8958,34698.0
2015-12-18 13:50:00,40.72,40.77,40.71,40.76,51007.0,31.8958,31.935,31.888,31.9272,51007.0
2015-12-18 13:55:00,40.76,40.8,40.75,40.78,33042.0,31.9272,31.9585,31.9193,31.9428,33042.0
2015-12-18 14:00:00,40.78,40.84,40.78,40.81,32911.0,31.9428,31.9898,31.9428,31.9663,32911.0
2015-12-18 14:05:00,40.8,40.87,40.8,40.86,29386.0,31.9585,32.0133,31.9585,32.0055,29386.0
2015-12-18 14:10:00,40.86,40.89,40.8,40.8,62540.0,32.0055,32.029,31.9585,31.9585,62540.0
2015-12-18 14:15:00,40.81,40.82,40.78,40.81,45073.0,31.9663,31.9741,31.9428,31.9663,45073.0
2015-12-18 14:20:00,40.82,40.9,40.82,40.9,36219.0,31.9741,32.0368,31.9741,32.0368,36219.0
2015-12-18 14:25:00,40.9,40.93,40.89,40.93,35759.0,32.0368,32.0603,32.029,32.0603,35759.0
2015-12-18 14:30:00,40.93,40.93,40.88,40.89,46128.0,32.0603,32.0603,32.0211,32.029,46128.0
2015-12-18 14:35:00,40.9,40.91,40.86,40.86,35729.0,32.0368,32.0446,32.0055,32.0055,35729.0
2015-12-18 14:40:00,40.87,40.87,40.8,40.8,52060.0,32.0133,32.0133,31.9585,31.9585,52060.0
2015-12-18 14:45:00,40.81,40.82,40.78,40.8,38088.0,31.9663,31.9741,31.9428,31.9585,38088.0
2015-12-18 14:50:00,40.8,40.82,40.8,40.81,51814.0,31.9585,31.9741,31.9585,31.9663,51814.0
2015-12-18 14:55:00,40.81,40.81,40.78,40.79,38069.0,31.9663,31.9663,31.9428,31.9506,38069.0
2015-12-18 15:00:00,40.8,40.82,40.79,40.81,47104.0,31.9585,31.9741,31.9506,31.9663,47104.0
2015-12-18 15:05:00,40.8,40.87,40.8,40.87,70137.0,31.9585,32.0133,31.9585,32.0133,70137.0
2015-12-18 15:10:00,40.87,40.87,40.78,40.79,51974.0,32.0133,32.0133,31.9428,31.9506,51974.0
2015-12-18 15:15:00,40.78,40.79,40.69,40.72,61399.0,31.9428,31.9506,31.8723,31.8958,61399.0
2015-12-18 15:20:00,40.72,40.72,40.66,40.71,56822.0,31.8958,31.8958,31.8488,31.888,56822.0
2015-12-18 15:25:00,40.71,40.76,40.7,40.73,62038.0,31.888,31.9272,31.8802,31.9037,62038.0
2015-12-18 15:30:00,40.73,40.75,40.71,40.73,97435.0,31.9037,31.9193,31.888,31.9037,97435.0
2015-12-18 15:35:00,40.73,40.74,40.68,40.71,71976.0,31.9037,31.9115,31.8645,31.888,71976.0
2015-12-18 15:40:00,40.7,40.76,40.69,40.76,65443.0,31.8802,31.9272,31.8723,31.9272,65443.0
2015-12-18 15:45:00,40.76,40.76,40.66,40.66,172354.0,31.9272,31.9272,31.8488,31.8488,172354.0
2015-12-18 15:50:00,40.67,40.69,40.61,40.62,113136.0,31.8567,31.8723,31.8097,31.8175,113136.0
2015-12-18 15:55:00,40.62,40.64,40.55,40.55,264808.0,31.8175,31.8332,31.7627,31.7627,264808.0
2015-12-21 09:30:00,40.74,40.78,40.6,40.71,72848.0,31.9115,31.9428,31.8018,31.888,72848.0
2015-12-21 09:35:00,40.71,40.87,40.71,40.79,32979.0,31.888,32.0133,31.888,31.9506,32979.0
2015-12-21 09:40:00,40.79,40.86,40.76,40.86,37113.0,31.9506,32.0055,31.9272,32.0055,37113.0
2015-12-21 09:45:00,40.87,40.96,40.86,40.94,37311.0,32.0133,32.0838,32.0055,32.0681,37311.0
2015-12-21 09:50:00,40.96,40.96,40.88,40.89,33797.0,32.0838,32.0838,32.0211,32.029,33797.0
2015-12-21 09:55:00,40.89,40.9,40.85,40.86,15552.0,32.029,32.0368,31.9976,32.0055,15552.0
2015-12-21 10:00:00,40.86,40.9,40.86,40.9,32455.0,32.0055,32.0368,32.0055,32.0368,32455.0
2015-12-21 10:05:00,40.89,40.93,40.89,40.93,27285.0,32.029,32.0603,32.029,32.0603,27285.0
2015-12-21 10:10:00,40.94,40.97,40.92,40.95,23240.0,32.0681,32.0916,32.0525,32.076,23240.0
2015-12-21 10:15:00,40.95,40.99,40.94,40.96,25615.0,32.076,32.1073,32.0681,32.0838,25615.0
2015-12-21 10:20:00,40.96,40.96,40.92,40.92,24601.0,32.0838,32.0838,32.0525,32.0525,24601.0
2015-12-21 10:25:00,40.92,40.96,40.92,40.95,31690.0,32.0525,32.0838,32.0525,32.076,31690.0
2015-12-21 10:30:00,40.96,40.98,40.95,40.97,35380.0,32.0838,32.0995,32.076,32.0916,35380.0
2015-12-21 10:35:00,40.97,40.99,40.95,40.96,46029.0,32.0916,32.1073,32.076,32.0838,46029.0
2015-12-21 10:40:00,40.96,40.96,40.93,40.95,27872.0,32.0838,32.0838,32.0603,32.076,27872.0
2015-12-21 10:45:00,40.94,40.96,40.9,40.9,25445.0,32.0681,32.0838,32.0368,32.0368,25445.0
2015-12-21 10:50:00,40.9,40.93,40.89,40.89,31831.0,32.0368,32.0603,32.029,32.029,31831.0
2015-12-21 10:55:00,40.89,40.9,40.87,40.87,40132.0,32.029,32.0368,32.0133,32.0133,40132.0
2015-12-21 11:00:00,40.87,40.88,40.8,40.82,86610.0,32.0133,32.0211,31.9585,31.9741,86610.0
2015-12-21 11:05:00,40.82,40.82,40.76,40.77,46975.0,31.9741,31.9741,31.9272,31.935,46975.0
2015-12-21 11:10:00,40.78,40.78,40.71,40.71,41574.0,31.9428,31.9428,31.888,31.888,41574.0
2015-12-21 11:15:00,40.71,40.73,40.67,40.68,56309.0,31.888,31.9037,31.8567,31.8645,56309.0
2015-12-21 11:20:00,40.68,40.7,40.67,40.67,46818.0,31.8645,31.8802,31.8567,31.8567,46818.0
2015-12-21 11:25:00,40.67,40.67,40.63,40.64,22310.0,31.8567,31.8567,31.8253,31.8332,22310.0
2015-12-21 11:30:00,40.64,40.64,40.56,40.56,35952.0,31.8332,31.8332,31.7705,31.7705,35952.0
2015-12-21 11:35:00,40.56,40.58,40.54,40.56,37463.0,31.7705,31.7862,31.7548,31.7705,37463.0
2015-12-21 11:40:00,40.56,40.59,40.54,40.57,41101.0,31.7705,31.794,31.7548,31.7783,41101.0
2015-12-21 11:45:00,40.58,40.59,40.55,40.55,34413.0,31.7862,31.794,31.7627,31.7627,34413.0
2015-12-21 11:50:00,40.56,40.56,40.52,40.52,27190.0,31.7705,31.7705,31.7392,31.7392,27190.0
2015-12-21 11:55:00,40.52,40.64,40.51,40.62,35761.0,31.7392,31.8332,31.7313,31.8175,35761.0
2015-12-21 12:00:00,40.62,40.66,40.61,40.65,22586.0,31.8175,31.8488,31.8097,31.841,22586.0
2015-12-21 12:05:00,40.66,40.71,40.62,40.62,27867.0,31.8488,31.888,31.8175,31.8175,27867.0
2015-12-21 12:10:00,40.62,40.65,40.62,40.63,13187.0,31.8175,31.841,31.8175,31.8253,13187.0
2015-12-21 12:15:00,40.63,40.63,40.58,40.59,21863.0,31.8253,31.8253,31.7862,31.794,21863.0
2015-12-21 12:20:00,40.59,40.66,40.58,40.66,22108.0,31.794,31.8488,31.7862,31.8488,22108.0
2015-12-21 12:25:00,40.66,40.66,40.62,40.64,23963.0,31.8488,31.8488,31.8175,31.8332,23963.0
2015-12-21 12:30:00,40.64,40.67,40.64,40.66,25631.0,31.8332,31.8567,31.8332,31.8488,25631.0
2015-12-21 12:35:00,40.65,40.68,40.63,40.65,28257.0,31.841,31.8645,31.8253,31.841,28257.0
2015-12-21 12:40:00,40.66,40.67,40.65,40.66,23170.0,31.8488,31.8567,31.841,31.8488,23170.0
2015-12-21 12:45:00,40.67,40.7,40.66,40.68,21784.0,31.8567,31.8802,31.8488,31.8645,21784.0
2015-12-21 12:50:00,40.69,40.75,40.69,40.75,20072.0,31.8723,31.9193,31.8723,31.9193,20072.0
2015-12-21 12:55:00,40.75,40.79,40.73,40.75,40315.0,31.9193,31.9506,31.9037,31.9193,40315.0
2015-12-21 13:00:00,40.74,40.78,40.74,40.75,22267.0,31.9115,31.9428,31.9115,31.9193,22267.0
2015-12-21 13:05:00,40.76,40.76,40.71,40.72,18739.0,31.9272,31.9272,31.888,31.8958,18739.0
2015-12-21 13:10:00,40.72,40.73,40.7,40.71,35078.0,31.8958,31.9037,31.8802,31.888,35078.0
2015-12-21 13:15:00,40.71,40.73,40.7,40.7,26464.0,31.888,31.9037,31.8802,31.8802,26464.0
2015-12-21 13:20:00,40.7,40.75,40.7,40.74,26998.0,31.8802,31.9193,31.8802,31.9115,26998.0
2015-12-21 13:25:00,40.75,40.75,40.72,40.72,13276.0,31.9193,31.9193,31.8958,31.8958,13276.0
2015-12-21 13:30:00,40.73,40.8,40.72,40.8,34341.0,31.9037,31.9585,31.8958,31.9585,34341.0
2015-12-21 13:35:00,40.8,40.81,40.74,40.74,78248.0,31.9585,31.9663,31.9115,31.9115,78248.0
2015-12-21 13:40:00,40.75,40.76,40.74,40.75,27654.0,31.9193,31.9272,31.9115,31.9193,27654.0
2015-12-21 13:45:00,40.76,40.76,40.73,40.73,30858.0,31.9272,31.9272,31.9037,31.9037,30858.0
2015-12-21 13:50:00,40.73,40.75,40.73,40.74,27072.0,31.9037,31.9193,31.9037,31.9115,27072.0
2015-12-21 13:55:00,40.74,40.74,40.72,40.72,24185.0,31.9115,31.9115,31.8958,31.8958,24185.0
2015-12-21 14:00:00,40.72,40.77,40.72,40.75,43769.0,31.8958,31.935,31.8958,31.9193,43769.0
2015-12-21 14:05:00,40.76,40.78,40.75,40.76,39125.0,31.9272,31.9428,31.9193,31.9272,39125.0
2015-12-21 14:10:00,40.76,40.77,40.75,40.75,22668.0,31.9272,31.935,31.9193,31.9193,22668.0
2015-12-21 14:15:00,40.75,40.76,40.7,40.7,31317.0,31.9193,31.9272,31.8802,31.8802,31317.0
2015-12-21 14:20:00,40.7,40.73,40.69,40.7,49971.0,31.8802,31.9037,31.8723,31.8802,49971.0
2015-12-21 14:25:00,40.71,40.72,40.69,40.71,58653.0,31.888,31.8958,31.8723,31.888,58653.0
2015-12-21 14:30:00,40.71,40.72,40.69,40.7,40586.0,31.888,31.8958,31.8723,31.8802,40586.0
2015-12-21 14:35:00,40.7,40.72,40.7,40.72,46825.0,31.8802,31.8958,31.8802,31.8958,46825.0
2015-12-21 14:40:00,40.72,40.74,40.69,40.73,51535.0,31.8958,31.9115,31.8723,31.9037,51535.0
2015-12-21 14:45:00,40.73,40.74,40.72,40.73,38192.0,31.9037,31.9115,31.8958,31.9037,38192.0
2015-12-21 14:50:00,40.73,40.77,40.72,40.76,41302.0,31.9037,31.935,31.8958,31.9272,41302.0
2015-12-21 14:55:00,40.76,40.78,40.75,40.77,35522.0,31.9272,31.9428,31.9193,31.935,35522.0
2015-12-21 15:00:00,40.77,40.78,40.75,40.77,44411.0,31.935,31.9428,31.9193,31.935,44411.0
2015-12-21 15:05:00,40.77,40.78,40.73,40.74,40391.0,31.935,31.9428,31.9037,31.9115,40391.0
2015-12-21 15:10:00,40.74,40.76,40.7,40.75,38353.0,31.9115,31.9272,31.8802,31.9193,38353.0
2015-12-21 15:15:00,40.75,40.77,40.72,40.72,31858.0,31.9193,31.935,31.8958,31.8958,31858.0
2015-12-21 15:20:00,40.72,40.73,40.69,40.7,43373.0,31.8958,31.9037,31.8723,31.8802,43373.0
2015-12-21 15:25:00,40.7,40.71,40.68,40.71,52138.0,31.8802,31.888,31.8645,31.888,52138.0
2015-12-21 15:30:00,40.71,40.77,40.7,40.76,64291.0,31.888,31.935,31.8802,31.9272,64291.0
2015-12-21 15:35:00,40.76,40.76,40.73,40.75,60229.0,31.9272,31.9272,31.9037,31.9193,60229.0
2015-12-21 15:40:00,40.75,40.8,40.72,40.73,69647.0,31.9193,31.9585,31.8958,31.9037,69647.0
2015-12-21 15:45:00,40.73,40.81,40.73,40.79,89104.0,31.9037,31.9663,31.9037,31.9506,89104.0
2015-12-21 15:50:00,40.79,40.82,40.77,40.82,75894.0,31.9506,31.9741,31.935,31.9741,75894.0
2015-12-21 15:55:00,40.82,40.89,40.81,40.89,181273.0,31.9741,32.029,31.9663,32.029,181273.0
2015-12-22 09:30:00,40.98,41.23,40.88,41.16,48374.0,32.0995,32.2953,32.0211,32.2405,48374.0
2015-12-22 09:35:00,41.22,41.22,40.96,40.98,43852.0,32.2875,32.2875,32.0838,32.0995,43852.0
2015-12-22 09:40:00,41.0,41.01,40.9,40.99,39263.0,32.1151,32.123,32.0368,32.1073,39263.0
2015-12-22 09:45:00,41.0,41.05,40.91,40.95,13210.0,32.1151,32.1543,32.0446,32.076,13210.0
2015-12-22 09:50:00,40.94,40.98,40.91,40.98,19237.0,32.0681,32.0995,32.0446,32.0995,19237.0
2015-12-22 09:55:00,40.99,41.0,40.97,41.0,27529.0,32.1073,32.1151,32.0916,32.1151,27529.0
2015-12-22 10:00:00,41.0,41.05,40.97,41.03,25819.0,32.1151,32.1543,32.0916,32.1386,25819.0
2015-12-22 10:05:00,41.04,41.05,40.98,41.03,19870.0,32.1465,32.1543,32.0995,32.1386,19870.0
2015-12-22 10:10:00,41.03,41.06,41.02,41.04,32346.0,32.1386,32.1621,32.1308,32.1465,32346.0
2015-12-22 10:15:00,41.02,41.04,40.96,41.0,27271.0,32.1308,32.1465,32.0838,32.1151,27271.0
2015-12-22 10:20:00,40.99,41.06,40.98,41.04,20692.0,32.1073,32.1621,32.0995,32.1465,20692.0
2015-12-22 10:25:00,41.03,41.05,41.02,41.03,17311.0,32.1386,32.1543,32.1308,32.1386,17311.0
2015-12-22 10:30:00,41.02,41.05,41.0,41.02,19706.0,32.1308,32.1543,32.1151,32.1308,19706.0
2015-12-22 10:35:00,41.02,41.05,41.01,41.05,30605.0,32.1308,32.1543,32.123,32.1543,30605.0
2015-12-22 10:40:00,41.05,41.06,41.01,41.02,27907.0,32.1543,32.1621,32.123,32.1308,27907.0
2015-12-22 10:45:00,41.02,41.07,41.02,41.04,13478.0,32.1308,32.17,32.1308,32.1465,13478.0
2015-12-22 10:50:00,41.04,41.08,41.03,41.08,17785.0,32.1465,32.1778,32.1386,32.1778,17785.0
2015-12-22 10:55:00,41.07,41.14,41.07,41.14,21377.0,32.17,32.2248,32.17,32.2248,21377.0
2015-12-22 11:00:00,41.15,41.15,41.11,41.14,23226.0,32.2326,32.2326,32.2013,32.2248,23226.0
2015-12-22 11:05:00,41.14,41.18,41.14,41.18,21056.0,32.2248,32.2561,32.2248,32.2561,21056.0
2015-12-22 11:10:00,41.17,41.21,41.14,41.19,18967.0,32.2483,32.2796,32.2248,32.264,18967.0
2015-12-22 11:15:00,41.18,41.19,41.17,41.18,12195.0,32.2561,32.264,32.2483,32.2561,12195.0
2015-12-22 11:20:00,41.19,41.19,41.15,41.16,34449.0,32.264,32.264,32.2326,32.2405,34449.0
2015-12-22 11:25:00,41.15,41.18,41.13,41.18,11532.0,32.2326,32.2561,32.217,32.2561,11532.0
2015-12-22 11:30:00,41.18,41.22,41.17,41.22,30503.0,32.2561,32.2875,32.2483,32.2875,30503.0
2015-12-22 11:35:00,41.22,41.3,41.22,41.29,41150.0,32.2875,32.3501,32.2875,32.3423,41150.0
2015-12-22 11:40:00,41.29,41.3,41.24,41.24,40233.0,32.3423,32.3501,32.3031,32.3031,40233.0
2015-12-22 11:45:00,41.24,41.24,41.21,41.23,23454.0,32.3031,32.3031,32.2796,32.2953,23454.0
2015-12-22 11:50:00,41.22,41.23,41.19,41.22,24705.0,32.2875,32.2953,32.264,32.2875,24705.0
2015-12-22 11:55:00,41.21,41.23,41.19,41.21,27451.0,32.2796,32.2953,32.264,32.2796,27451.0
2015-12-22 12:00:00,41.21,41.22,41.15,41.16,24200.0,32.2796,32.2875,32.2326,32.2405,24200.0
2015-12-22 12:05:00,41.16,41.22,41.14,41.22,28603.0,32.2405,32.2875,32.2248,32.2875,28603.0
2015-12-22 12:10:00,41.21,41.22,41.18,41.22,36584.0,32.2796,32.2875,32.2561,32.2875,36584.0
2015-12-22 12:15:00,41.22,41.25,41.22,41.24,35764.0,32.2875,32.311,32.2875,32.3031,35764.0
2015-12-22 12:20:00,41.24,41.24,41.2,41.23,32965.0,32.3031,32.3031,32.2718,32.2953,32965.0
2015-12-22 12:25:00,41.23,41.25,41.21,41.23,24391.0,32.2953,32.311,32.2796,32.2953,24391.0
2015-12-22 12:30:00,41.23,41.23,41.21,41.22,19124.0,32.2953,32.2953,32.2796,32.2875,19124.0
2015-12-22 12:35:00,41.22,41.27,41.21,41.26,32956.0,32.2875,32.3266,32.2796,32.3188,32956.0
2015-12-22 12:40:00,41.26,41.3,41.25,41.3,23373.0,32.3188,32.3501,32.311,32.3501,23373.0
2015-12-22 12:45:00,41.29,41.3,41.23,41.23,40172.0,32.3423,32.3501,32.2953,32.2953,40172.0
2015-12-22 12:50:00,41.23,41.27,41.23,41.24,28833.0,32.2953,32.3266,32.2953,32.3031,28833.0
2015-12-22 12:55:00,41.25,41.26,41.22,41.22,39709.0,32.311,32.3188,32.2875,32.2875,39709.0
2015-12-22 13:00:00,41.23,41.28,41.2,41.27,53397.0,32.2953,32.3345,32.2718,32.3266,53397.0
2015-12-22 13:05:00,41.28,41.28,41.23,41.23,26533.0,32.3345,32.3345,32.2953,32.2953,26533.0
2015-12-22 13:10:00,41.23,41.25,41.22,41.25,26376.0,32.2953,32.311,32.2875,32.311,26376.0
2015-12-22 13:15:00,41.25,41.27,41.23,41.27,26678.0,32.311,32.3266,32.2953,32.3266,26678.0
2015-12-22 13:20:00,41.27,41.27,41.21,41.23,21372.0,32.3266,32.3266,32.2796,32.2953,21372.0
2015-12-22 13:25:00,41.22,41.24,41.22,41.23,29297.0,32.2875,32.3031,32.2875,32.2953,29297.0
2015-12-22 13:30:00,41.23,41.24,41.2,41.23,18383.0,32.2953,32.3031,32.2718,32.2953,18383.0
2015-12-22 13:35:00,41.23,41.26,41.22,41.26,13941.0,32.2953,32.3188,32.2875,32.3188,13941.0
2015-12-22 13:40:00,41.26,41.26,41.19,41.22,22180.0,32.3188,32.3188,32.264,32.2875,22180.0
2015-12-22 13:45:00,41.22,41.25,41.22,41.23,40540.0,32.2875,32.311,32.2875,32.2953,40540.0
2015-12-22 13:50:00,41.24,41.26,41.22,41.26,29130.0,32.3031,32.3188,32.2875,32.3188,29130.0
2015-12-22 13:55:00,41.26,41.27,41.22,41.25,62848.0,32.3188,32.3266,32.2875,32.311,62848.0
2015-12-22 14:00:00,41.25,41.27,41.19,41.19,33205.0,32.311,32.3266,32.264,32.264,33205.0
2015-12-22 14:05:00,41.2,41.24,41.2,41.21,77111.0,32.2718,32.3031,32.2718,32.2796,77111.0
2015-12-22 14:10:00,41.21,41.25,41.2,41.25,74008.0,32.2796,32.311,32.2718,32.311,74008.0
2015-12-22 14:15:00,41.25,41.26,41.23,41.23,26033.0,32.311,32.3188,32.2953,32.2953,26033.0
2015-12-22 14:20:00,41.23,41.29,41.22,41.27,39290.0,32.2953,32.3423,32.2875,32.3266,39290.0
2015-12-22 14:25:00,41.27,41.29,41.24,41.25,39121.0,32.3266,32.3423,32.3031,32.311,39121.0
2015-12-22 14:30:00,41.25,41.26,41.2,41.22,23247.0,32.311,32.3188,32.2718,32.2875,23247.0
2015-12-22 14:35:00,41.22,41.23,41.19,41.2,17108.0,32.2875,32.2953,32.264,32.2718,17108.0
2015-12-22 14:40:00,41.2,41.24,41.2,41.23,17935.0,32.2718,32.3031,32.2718,32.2953,17935.0
2015-12-22 14:45:00,41.22,41.26,41.22,41.24,27312.0,32.2875,32.3188,32.2875,32.3031,27312.0
2015-12-22 14:50:00,41.24,41.26,41.23,41.25,26906.0,32.3031,32.3188,32.2953,32.311,26906.0
2015-12-22 14:55:00,41.25,41.28,41.23,41.27,50960.0,32.311,32.3345,32.2953,32.3266,50960.0
2015-12-22 15:00:00,41.27,41.29,41.26,41.29,50908.0,32.3266,32.3423,32.3188,32.3423,50908.0
2015-12-22 15:05:00,41.29,41.31,41.27,41.27,65291.0,32.3423,32.358,32.3266,32.3266,65291.0
2015-12-22 15:10:00,41.27,41.34,41.26,41.33,48193.0,32.3266,32.3815,32.3188,32.3736,48193.0
2015-12-22 15:15:00,41.33,41.33,41.31,41.33,36058.0,32.3736,32.3736,32.358,32.3736,36058.0
2015-12-22 15:20:00,41.32,41.35,41.3,41.33,81498.0,32.3658,32.3893,32.3501,32.3736,81498.0
2015-12-22 15:25:00,41.32,41.38,41.32,41.36,31893.0,32.3658,32.4128,32.3658,32.3971,31893.0
2015-12-22 15:30:00,41.36,41.37,41.32,41.34,33979.0,32.3971,32.405,32.3658,32.3815,33979.0
2015-12-22 15:35:00,41.34,41.35,41.3,41.32,38894.0,32.3815,32.3893,32.3501,32.3658,38894.0
2015-12-22 15:40:00,41.32,41.32,41.25,41.32,88069.0,32.3658,32.3658,32.311,32.3658,88069.0
2015-12-22 15:45:00,41.33,41.34,41.23,41.27,128664.0,32.3736,32.3815,32.2953,32.3266,128664.0
2015-12-22 15:50:00,41.27,41.3,41.25,41.3,70566.0,32.3266,32.3501,32.311,32.3501,70566.0
2015-12-22 15:55:00,41.3,41.33,41.27,41.29,380008.0,32.3501,32.3736,32.3266,32.3423,380008.0
2015-12-23 09:30:00,41.48,41.49,41.28,41.32,46542.0,32.4911,32.499,32.3345,32.3658,46542.0
2015-12-23 09:35:00,41.32,41.38,41.3,41.34,37339.0,32.3658,32.4128,32.3501,32.3815,37339.0
2015-12-23 09:40:00,41.32,41.34,41.26,41.33,36528.0,32.3658,32.3815,32.3188,32.3736,36528.0
2015-12-23 09:45:00,41.33,41.35,41.28,41.34,35518.0,32.3736,32.3893,32.3345,32.3815,35518.0
2015-12-23 09:50:00,41.34,41.47,41.34,41.46,18599.0,32.3815,32.4833,32.3815,32.4755,18599.0
2015-12-23 09:55:00,41.46,41.46,41.37,41.4,15806.0,32.4755,32.4755,32.405,32.4285,15806.0
2015-12-23 10:00:00,41.41,41.49,41.37,41.49,25990.0,32.4363,32.499,32.405,32.499,25990.0
2015-12-23 10:05:00,41.49,41.5,41.46,41.46,19551.0,32.499,32.5068,32.4755,32.4755,19551.0
2015-12-23 10:10:00,41.45,41.47,41.44,41.47,23366.0,32.4676,32.4833,32.4598,32.4833,23366.0
2015-12-23 10:15:00,41.47,41.49,41.46,41.46,16357.0,32.4833,32.499,32.4755,32.4755,16357.0
2015-12-23 10:20:00,41.46,41.49,41.44,41.44,11316.0,32.4755,32.499,32.4598,32.4598,11316.0
2015-12-23 10:25:00,41.45,41.47,41.43,41.45,18946.0,32.4676,32.4833,32.452,32.4676,18946.0
2015-12-23 10:30:00,41.45,41.5,41.43,41.5,22881.0,32.4676,32.5068,32.452,32.5068,22881.0
2015-12-23 10:35:00,41.5,41.52,41.5,41.52,13699.0,32.5068,32.5225,32.5068,32.5225,13699.0
2015-12-23 10:40:00,41.52,41.58,41.52,41.58,18821.0,32.5225,32.5695,32.5225,32.5695,18821.0
2015-12-23 10:45:00,41.58,41.61,41.58,41.61,17053.0,32.5695,32.593,32.5695,32.593,17053.0
2015-12-23 10:50:00,41.61,41.61,41.56,41.56,17493.0,32.593,32.593,32.5538,32.5538,17493.0
2015-12-23 10:55:00,41.55,41.57,41.53,41.57,28180.0,32.546,32.5616,32.5303,32.5616,28180.0
2015-12-23 11:00:00,41.57,41.59,41.56,41.58,13530.0,32.5616,32.5773,32.5538,32.5695,13530.0
2015-12-23 11:05:00,41.58,41.6,41.55,41.57,17097.0,32.5695,32.5851,32.546,32.5616,17097.0
2015-12-23 11:10:00,41.57,41.6,41.55,41.59,13443.0,32.5616,32.5851,32.546,32.5773,13443.0
2015-12-23 11:15:00,41.6,41.62,41.6,41.62,5565.0,32.5851,32.6008,32.5851,32.6008,5565.0
2015-12-23 11:20:00,41.62,41.62,41.58,41.59,13733.0,32.6008,32.6008,32.5695,32.5773,13733.0
2015-12-23 11:25:00,41.59,41.61,41.58,41.59,10362.0,32.5773,32.593,32.5695,32.5773,10362.0
2015-12-23 11:30:00,41.59,41.61,41.57,41.61,19446.0,32.5773,32.593,32.5616,32.593,19446.0
2015-12-23 11:35:00,41.61,41.61,41.59,41.6,11149.0,32.593,32.593,32.5773,32.5851,11149.0
2015-12-23 11:40:00,41.59,41.6,41.57,41.58,27543.0,32.5773,32.5851,32.5616,32.5695,27543.0
2015-12-23 11:45:00,41.57,41.58,41.55,41.56,13009.0,32.5616,32.5695,32.546,32.5538,13009.0
2015-12-23 11:50:00,41.55,41.56,41.53,41.55,14431.0,32.546,32.5538,32.5303,32.546,14431.0
2015-12-23 11:55:00,41.54,41.56,41.54,41.55,9061.0,32.5381,32.5538,32.5381,32.546,9061.0
2015-12-23 12:00:00,41.55,41.58,41.55,41.58,18273.0,32.546,32.5695,32.546,32.5695,18273.0
2015-12-23 12:05:00,41.58,41.62,41.58,41.61,12680.0,32.5695,32.6008,32.5695,32.593,12680.0
2015-12-23 12:10:00,41.62,41.64,41.61,41.62,15121.0,32.6008,32.6165,32.593,32.6008,15121.0
2015-12-23 12:15:00,41.62,41.62,41.52,41.52,40021.0,32.6008,32.6008,32.5225,32.5225,40021.0
2015-12-23 12:20:00,41.53,41.54,41.5,41.5,36284.0,32.5303,32.5381,32.5068,32.5068,36284.0
2015-12-23 12:25:00,41.5,41.52,41.47,41.47,19208.0,32.5068,32.5225,32.4833,32.4833,19208.0
2015-12-23 12:30:00,41.48,41.51,41.47,41.51,11852.0,32.4911,32.5146,32.4833,32.5146,11852.0
2015-12-23 12:35:00,41.5,41.52,41.49,41.52,38548.0,32.5068,32.5225,32.499,32.5225,38548.0
2015-12-23 12:40:00,41.52,41.55,41.52,41.54,20623.0,32.5225,32.546,32.5225,32.5381,20623.0
2015-12-23 12:45:00,41.53,41.57,41.53,41.57,13627.0,32.5303,32.5616,32.5303,32.5616,13627.0
2015-12-23 12:50:00,41.56,41.62,41.56,41.62,25725.0,32.5538,32.6008,32.5538,32.6008,25725.0
2015-12-23 12:55:00,41.62,41.66,41.62,41.63,31348.0,32.6008,32.6321,32.6008,32.6086,31348.0
2015-12-23 13:00:00,41.62,41.63,41.55,41.55,14963.0,32.6008,32.6086,32.546,32.546,14963.0
2015-12-23 13:05:00,41.55,41.55,41.47,41.48,36642.0,32.546,32.546,32.4833,32.4911,36642.0
2015-12-23 13:10:00,41.47,41.49,41.45,41.46,14369.0,32.4833,32.499,32.4676,32.4755,14369.0
2015-12-23 13:15:00,41.46,41.47,41.41,41.43,16837.0,32.4755,32.4833,32.4363,32.452,16837.0
2015-12-23 13:20:00,41.43,41.46,41.43,41.44,13182.0,32.452,32.4755,32.452,32.4598,13182.0
2015-12-23 13:25:00,41.44,41.44,41.38,41.44,31677.0,32.4598,32.4598,32.4128,32.4598,31677.0
2015-12-23 13:30:00,41.43,41.5,41.43,41.5,22469.0,32.452,32.5068,32.452,32.5068,22469.0
2015-12-23 13:35:00,41.5,41.5,41.44,41.45,18502.0,32.5068,32.5068,32.4598,32.4676,18502.0
2015-12-23 13:40:00,41.45,41.51,41.45,41.51,19903.0,32.4676,32.5146,32.4676,32.5146,19903.0
2015-12-23 13:45:00,41.51,41.51,41.49,41.49,20746.0,32.5146,32.5146,32.499,32.499,20746.0
2015-12-23 13:50:00,41.5,41.51,41.46,41.49,19013.0,32.5068,32.5146,32.4755,32.499,19013.0
2015-12-23 13:55:00,41.5,41.52,41.48,41.51,15988.0,32.5068,32.5225,32.4911,32.5146,15988.0
2015-12-23 14:00:00,41.52,41.54,41.5,41.51,27139.0,32.5225,32.5381,32.5068,32.5146,27139.0
2015-12-23 14:05:00,41.51,41.51,41.49,41.5,15965.0,32.5146,32.5146,32.499,32.5068,15965.0
2015-12-23 14:10:00,41.5,41.54,41.49,41.53,28874.0,32.5068,32.5381,32.499,32.5303,28874.0
2015-12-23 14:15:00,41.53,41.54,41.51,41.52,19213.0,32.5303,32.5381,32.5146,32.5225,19213.0
2015-12-23 14:20:00,41.52,41.53,41.5,41.52,27170.0,32.5225,32.5303,32.5068,32.5225,27170.0
2015-12-23 14:25:00,41.52,41.54,41.51,41.53,27872.0,32.5225,32.5381,32.5146,32.5303,27872.0
2015-12-23 14:30:00,41.54,41.56,41.53,41.55,21652.0,32.5381,32.5538,32.5303,32.546,21652.0
2015-12-23 14:35:00,41.55,41.58,41.55,41.58,22857.0,32.546,32.5695,32.546,32.5695,22857.0
2015-12-23 14:40:00,41.58,41.58,41.54,41.55,23086.0,32.5695,32.5695,32.5381,32.546,23086.0
2015-12-23 14:45:00,41.54,41.55,41.52,41.55,26120.0,32.5381,32.546,32.5225,32.546,26120.0
2015-12-23 14:50:00,41.56,41.56,41.54,41.56,13713.0,32.5538,32.5538,32.5381,32.5538,13713.0
2015-12-23 14:55:00,41.55,41.57,41.53,41.56,27763.0,32.546,32.5616,32.5303,32.5538,27763.0
2015-12-23 15:00:00,41.56,41.58,41.56,41.57,17399.0,32.5538,32.5695,32.5538,32.5616,17399.0
2015-12-23 15:05:00,41.56,41.62,41.54,41.62,64054.0,32.5538,32.6008,32.5381,32.6008,64054.0
2015-12-23 15:10:00,41.62,41.63,41.62,41.63,14506.0,32.6008,32.6086,32.6008,32.6086,14506.0
2015-12-23 15:15:00,41.63,41.63,41.59,41.59,45873.0,32.6086,32.6086,32.5773,32.5773,45873.0
2015-12-23 15:20:00,41.59,41.61,41.58,41.61,29800.0,32.5773,32.593,32.5695,32.593,29800.0
2015-12-23 15:25:00,41.61,41.63,41.58,41.59,51766.0,32.593,32.6086,32.5695,32.5773,51766.0
2015-12-23 15:30:00,41.58,41.59,41.57,41.58,28732.0,32.5695,32.5773,32.5616,32.5695,28732.0
2015-12-23 15:35:00,41.57,41.57,41.51,41.53,56932.0,32.5616,32.5616,32.5146,32.5303,56932.0
2015-12-23 15:40:00,41.53,41.54,41.51,41.51,65510.0,32.5303,32.5381,32.5146,32.5146,65510.0
2015-12-23 15:45:00,41.52,41.54,41.51,41.54,74339.0,32.5225,32.5381,32.5146,32.5381,74339.0
2015-12-23 15:50:00,41.54,41.54,41.5,41.54,122779.0,32.5381,32.5381,32.5068,32.5381,122779.0
2015-12-23 15:55:00,41.54,41.55,41.52,41.54,158704.0,32.5381,32.546,32.5225,32.5381,158704.0
2015-12-24 09:30:00,41.43,41.54,41.37,41.47,33591.0,32.452,32.5381,32.405,32.4833,33591.0
2015-12-24 09:35:00,41.47,41.5,41.37,41.41,29349.0,32.4833,32.5068,32.405,32.4363,29349.0
2015-12-24 09:40:00,41.41,41.49,41.4,41.49,13994.0,32.4363,32.499,32.4285,32.499,13994.0
2015-12-24 09:45:00,41.49,41.5,41.43,41.43,19214.0,32.499,32.5068,32.452,32.452,19214.0
2015-12-24 09:50:00,41.43,41.46,41.4,41.42,23844.0,32.452,32.4755,32.4285,32.4441,23844.0
2015-12-24 09:55:00,41.42,41.43,41.39,41.42,14463.0,32.4441,32.452,32.4206,32.4441,14463.0
2015-12-24 10:00:00,41.42,41.47,41.42,41.43,15650.0,32.4441,32.4833,32.4441,32.452,15650.0
2015-12-24 10:05:00,41.44,41.47,41.44,41.45,10465.0,32.4598,32.4833,32.4598,32.4676,10465.0
2015-12-24 10:10:00,41.45,41.47,41.44,41.46,11980.0,32.4676,32.4833,32.4598,32.4755,11980.0
2015-12-24 10:15:00,41.46,41.49,41.45,41.49,24645.0,32.4755,32.499,32.4676,32.499,24645.0
2015-12-24 10:20:00,41.49,41.53,41.49,41.51,10080.0,32.499,32.5303,32.499,32.5146,10080.0
2015-12-24 10:25:00,41.5,41.5,41.47,41.48,11075.0,32.5068,32.5068,32.4833,32.4911,11075.0
2015-12-24 10:30:00,41.49,41.51,41.45,41.46,13527.0,32.499,32.5146,32.4676,32.4755,13527.0
2015-12-24 10:35:00,41.47,41.47,41.43,41.44,9109.0,32.4833,32.4833,32.452,32.4598,9109.0
2015-12-24 10:40:00,41.44,41.44,41.41,41.41,15012.0,32.4598,32.4598,32.4363,32.4363,15012.0
2015-12-24 10:45:00,41.41,41.42,41.39,41.41,15711.0,32.4363,32.4441,32.4206,32.4363,15711.0
2015-12-24 10:50:00,41.41,41.46,41.41,41.44,20088.0,32.4363,32.4755,32.4363,32.4598,20088.0
2015-12-24 10:55:00,41.43,41.44,41.42,41.44,4479.0,32.452,32.4598,32.4441,32.4598,4479.0
2015-12-24 11:00:00,41.44,41.44,41.38,41.38,9751.0,32.4598,32.4598,32.4128,32.4128,9751.0
2015-12-24 11:05:00,41.39,41.42,41.38,41.42,18121.0,32.4206,32.4441,32.4128,32.4441,18121.0
2015-12-24 11:10:00,41.43,41.43,41.37,41.37,7629.0,32.452,32.452,32.405,32.405,7629.0
2015-12-24 11:15:00,41.38,41.38,41.35,41.36,10786.0,32.4128,32.4128,32.3893,32.3971,10786.0
2015-12-24 11:20:00,41.36,41.39,41.35,41.39,10173.0,32.3971,32.4206,32.3893,32.4206,10173.0
2015-12-24 11:25:00,41.39,41.4,41.37,41.38,6449.0,32.4206,32.4285,32.405,32.4128,6449.0
2015-12-24 11:30:00,41.37,41.38,41.33,41.34,11342.0,32.405,32.4128,32.3736,32.3815,11342.0
2015-12-24 11:35:00,41.33,41.34,41.31,41.33,13095.0,32.3736,32.3815,32.358,32.3736,13095.0
2015-12-24 11:40:00,41.33,41.35,41.33,41.34,8664.0,32.3736,32.3893,32.3736,32.3815,8664.0
2015-12-24 11:45:00,41.33,41.34,41.33,41.34,10258.0,32.3736,32.3815,32.3736,32.3815,10258.0
2015-12-24 11:50:00,41.34,41.38,41.33,41.37,13547.0,32.3815,32.4128,32.3736,32.405,13547.0
2015-12-24 11:55:00,41.37,41.37,41.34,41.34,7400.0,32.405,32.405,32.3815,32.3815,7400.0
2015-12-24 12:00:00,41.34,41.36,41.33,41.34,14310.0,32.3815,32.3971,32.3736,32.3815,14310.0
2015-12-24 12:05:00,41.34,41.36,41.33,41.36,10196.0,32.3815,32.3971,32.3736,32.3971,10196.0
2015-12-24 12:10:00,41.35,41.35,41.33,41.34,9241.0,32.3893,32.3893,32.3736,32.3815,9241.0
2015-12-24 12:15:00,41.33,41.35,41.32,41.34,18820.0,32.3736,32.3893,32.3658,32.3815,18820.0
2015-12-24 12:20:00,41.34,41.36,41.34,41.36,14496.0,32.3815,32.3971,32.3815,32.3971,14496.0
2015-12-24 12:25:00,41.36,41.41,41.35,41.38,22762.0,32.3971,32.4363,32.3893,32.4128,22762.0
2015-12-24 12:30:00,41.38,41.38,41.36,41.37,16718.0,32.4128,32.4128,32.3971,32.405,16718.0
2015-12-24 12:35:00,41.36,41.4,41.36,41.4,34518.0,32.3971,32.4285,32.3971,32.4285,34518.0
2015-12-24 12:40:00,41.4,41.4,41.37,41.38,22107.0,32.4285,32.4285,32.405,32.4128,22107.0
2015-12-24 12:45:00,41.38,41.41,41.37,41.37,45650.0,32.4128,32.4363,32.405,32.405,45650.0
2015-12-24 12:50:00,41.37,41.38,41.33,41.34,29786.0,32.405,32.4128,32.3736,32.3815,29786.0
2015-12-24 12:55:00,41.33,41.34,41.29,41.31,68810.0,32.3736,32.3815,32.3423,32.358,68810.0
2015-12-28 09:30:00,41.23,41.38,41.19,41.35,44365.0,32.2953,32.4128,32.264,32.3893,44365.0
2015-12-28 09:35:00,41.35,41.36,41.27,41.33,35283.0,32.3893,32.3971,32.3266,32.3736,35283.0
2015-12-28 09:40:00,41.34,41.47,41.33,41.47,31235.0,32.3815,32.4833,32.3736,32.4833,31235.0
2015-12-28 09:45:00,41.47,41.51,41.45,41.49,28027.0,32.4833,32.5146,32.4676,32.499,28027.0
2015-12-28 09:50:00,41.49,41.5,41.48,41.49,13167.0,32.499,32.5068,32.4911,32.499,13167.0
2015-12-28 09:55:00,41.49,41.54,41.46,41.51,22526.0,32.499,32.5381,32.4755,32.5146,22526.0
2015-12-28 10:00:00,41.52,41.52,41.44,41.46,19539.0,32.5225,32.5225,32.4598,32.4755,19539.0
2015-12-28 10:05:00,41.46,41.49,41.45,41.49,12209.0,32.4755,32.499,32.4676,32.499,12209.0
2015-12-28 10:10:00,41.48,41.51,41.45,41.47,22243.0,32.4911,32.5146,32.4676,32.4833,22243.0
2015-12-28 10:15:00,41.47,41.47,41.4,41.41,11118.0,32.4833,32.4833,32.4285,32.4363,11118.0
2015-12-28 10:20:00,41.41,41.42,41.4,41.42,13447.0,32.4363,32.4441,32.4285,32.4441,13447.0
2015-12-28 10:25:00,41.42,41.45,41.41,41.45,10788.0,32.4441,32.4676,32.4363,32.4676,10788.0
2015-12-28 10:30:00,41.44,41.46,41.35,41.35,37726.0,32.4598,32.4755,32.3893,32.3893,37726.0
2015-12-28 10:35:00,41.34,41.35,41.29,41.3,78404.0,32.3815,32.3893,32.3423,32.3501,78404.0
2015-12-28 10:40:00,41.29,41.3,41.28,41.29,30168.0,32.3423,32.3501,32.3345,32.3423,30168.0
2015-12-28 10:45:00,41.29,41.3,41.25,41.26,13651.0,32.3423,32.3501,32.311,32.3188,13651.0
2015-12-28 10:50:00,41.26,41.33,41.26,41.33,30267.0,32.3188,32.3736,32.3188,32.3736,30267.0
2015-12-28 10:55:00,41.33,41.39,41.32,41.39,13067.0,32.3736,32.4206,32.3658,32.4206,13067.0
2015-12-28 11:00:00,41.39,41.42,41.37,41.42,22850.0,32.4206,32.4441,32.405,32.4441,22850.0
2015-12-28 11:05:00,41.42,41.43,41.38,41.42,23978.0,32.4441,32.452,32.4128,32.4441,23978.0
2015-12-28 11:10:00,41.42,41.42,41.38,41.38,27057.0,32.4441,32.4441,32.4128,32.4128,27057.0
2015-12-28 11:15:00,41.38,41.38,41.35,41.37,13577.0,32.4128,32.4128,32.3893,32.405,13577.0
2015-12-28 11:20:00,41.37,41.39,41.34,41.37,15523.0,32.405,32.4206,32.3815,32.405,15523.0
2015-12-28 11:25:00,41.36,41.39,41.36,41.36,16050.0,32.3971,32.4206,32.3971,32.3971,16050.0
2015-12-28 11:30:00,41.37,41.38,41.35,41.36,16146.0,32.405,32.4128,32.3893,32.3971,16146.0
2015-12-28 11:35:00,41.36,41.4,41.36,41.4,17935.0,32.3971,32.4285,32.3971,32.4285,17935.0
2015-12-28 11:40:00,41.4,41.43,41.39,41.43,16474.0,32.4285,32.452,32.4206,32.452,16474.0
2015-12-28 11:45:00,41.42,41.45,41.41,41.44,18997.0,32.4441,32.4676,32.4363,32.4598,18997.0
2015-12-28 11:50:00,41.44,41.48,41.43,41.47,14078.0,32.4598,32.4911,32.452,32.4833,14078.0
2015-12-28 11:55:00,41.47,41.49,41.46,41.47,15405.0,32.4833,32.499,32.4755,32.4833,15405.0
2015-12-28 12:00:00,41.47,41.47,41.44,41.45,17434.0,32.4833,32.4833,32.4598,32.4676,17434.0
2015-12-28 12:05:00,41.45,41.47,41.45,41.47,23586.0,32.4676,32.4833,32.4676,32.4833,23586.0
2015-12-28 12:10:00,41.46,41.47,41.44,41.46,21055.0,32.4755,32.4833,32.4598,32.4755,21055.0
2015-12-28 12:15:00,41.45,41.49,41.45,41.47,23271.0,32.4676,32.499,32.4676,32.4833,23271.0
2015-12-28 12:20:00,41.47,41.48,41.45,41.47,16583.0,32.4833,32.4911,32.4676,32.4833,16583.0
2015-12-28 12:25:00,41.46,41.51,41.46,41.5,14396.0,32.4755,32.5146,32.4755,32.5068,14396.0
2015-12-28 12:30:00,41.5,41.5,41.47,41.47,10966.0,32.5068,32.5068,32.4833,32.4833,10966.0
2015-12-28 12:35:00,41.47,41.48,41.45,41.45,22210.0,32.4833,32.4911,32.4676,32.4676,22210.0
2015-12-28 12:40:00,41.45,41.47,41.44,41.46,15389.0,32.4676,32.4833,32.4598,32.4755,15389.0
2015-12-28 12:45:00,41.47,41.49,41.46,41.48,15936.0,32.4833,32.499,32.4755,32.4911,15936.0
2015-12-28 12:50:00,41.47,41.49,41.46,41.47,15379.0,32.4833,32.499,32.4755,32.4833,15379.0
2015-12-28 12:55:00,41.46,41.46,41.42,41.44,13987.0,32.4755,32.4755,32.4441,32.4598,13987.0
2015-12-28 13:00:00,41.44,41.46,41.44,41.44,17878.0,32.4598,32.4755,32.4598,32.4598,17878.0
2015-12-28 13:05:00,41.45,41.46,41.44,41.44,15716.0,32.4676,32.4755,32.4598,32.4598,15716.0
2015-12-28 13:10:00,41.43,41.53,41.43,41.52,33622.0,32.452,32.5303,32.452,32.5225,33622.0
2015-12-28 13:15:00,41.53,41.54,41.51,41.53,13139.0,32.5303,32.5381,32.5146,32.5303,13139.0
2015-12-28 13:20:00,41.52,41.53,41.48,41.51,18040.0,32.5225,32.5303,32.4911,32.5146,18040.0
2015-12-28 13:25:00,41.51,41.52,41.5,41.5,11819.0,32.5146,32.5225,32.5068,32.5068,11819.0
2015-12-28 13:30:00,41.51,41.56,41.51,41.54,19878.0,32.5146,32.5538,32.5146,32.5381,19878.0
2015-12-28 13:35:00,41.55,41.55,41.53,41.54,6724.0,32.546,32.546,32.5303,32.5381,6724.0
2015-12-28 13:40:00,41.54,41.55,41.49,41.5,14940.0,32.5381,32.546,32.499,32.5068,14940.0
2015-12-28 13:45:00,41.5,41.55,41.5,41.54,13849.0,32.5068,32.546,32.5068,32.5381,13849.0
2015-12-28 13:50:00,41.54,41.55,41.5,41.5,13925.0,32.5381,32.546,32.5068,32.5068,13925.0
2015-12-28 13:55:00,41.51,41.53,41.5,41.5,11690.0,32.5146,32.5303,32.5068,32.5068,11690.0
2015-12-28 14:00:00,41.5,41.52,41.5,41.52,7179.0,32.5068,32.5225,32.5068,32.5225,7179.0
2015-12-28 14:05:00,41.52,41.52,41.49,41.5,20164.0,32.5225,32.5225,32.499,32.5068,20164.0
2015-12-28 14:10:00,41.49,41.5,41.46,41.48,16186.0,32.499,32.5068,32.4755,32.4911,16186.0
2015-12-28 14:15:00,41.48,41.49,41.47,41.49,6380.0,32.4911,32.499,32.4833,32.499,6380.0
2015-12-28 14:20:00,41.49,41.56,41.48,41.56,43666.0,32.499,32.5538,32.4911,32.5538,43666.0
2015-12-28 14:25:00,41.56,41.59,41.55,41.59,48546.0,32.5538,32.5773,32.546,32.5773,48546.0
2015-12-28 14:30:00,41.59,41.59,41.53,41.53,31205.0,32.5773,32.5773,32.5303,32.5303,31205.0
2015-12-28 14:35:00,41.53,41.54,41.51,41.52,20127.0,32.5303,32.5381,32.5146,32.5225,20127.0
2015-12-28 14:40:00,41.51,41.52,41.48,41.48,17095.0,32.5146,32.5225,32.4911,32.4911,17095.0
2015-12-28 14:45:00,41.49,41.5,41.46,41.49,19779.0,32.499,32.5068,32.4755,32.499,19779.0
2015-12-28 14:50:00,41.49,41.51,41.48,41.51,6419.0,32.499,32.5146,32.4911,32.5146,6419.0
2015-12-28 14:55:00,41.51,41.53,41.5,41.52,11623.0,32.5146,32.5303,32.5068,32.5225,11623.0
2015-12-28 15:00:00,41.52,41.53,41.46,41.46,22082.0,32.5225,32.5303,32.4755,32.4755,22082.0
2015-12-28 15:05:00,41.47,41.48,41.45,41.48,22343.0,32.4833,32.4911,32.4676,32.4911,22343.0
2015-12-28 15:10:00,41.48,41.5,41.47,41.47,17645.0,32.4911,32.5068,32.4833,32.4833,17645.0
2015-12-28 15:15:00,41.47,41.49,41.45,41.46,15665.0,32.4833,32.499,32.4676,32.4755,15665.0
2015-12-28 15:20:00,41.46,41.49,41.45,41.49,20052.0,32.4755,32.499,32.4676,32.499,20052.0
2015-12-28 15:25:00,41.5,41.52,41.49,41.52,23170.0,32.5068,32.5225,32.499,32.5225,23170.0
2015-12-28 15:30:00,41.52,41.52,41.49,41.51,18377.0,32.5225,32.5225,32.499,32.5146,18377.0
2015-12-28 15:35:00,41.51,41.51,41.48,41.5,24050.0,32.5146,32.5146,32.4911,32.5068,24050.0
2015-12-28 15:40:00,41.5,41.5,41.46,41.46,26367.0,32.5068,32.5068,32.4755,32.4755,26367.0
2015-12-28 15:45:00,41.46,41.46,41.44,41.44,27278.0,32.4755,32.4755,32.4598,32.4598,27278.0
2015-12-28 15:50:00,41.45,41.48,41.44,41.48,30760.0,32.4676,32.4911,32.4598,32.4911,30760.0
2015-12-28 15:55:00,41.48,41.53,41.47,41.52,135574.0,32.4911,32.5303,32.4833,32.5225,135574.0
2015-12-29 09:30:00,41.64,41.7,41.57,41.68,35535.0,32.6165,32.6634,32.5616,32.6478,35535.0
2015-12-29 09:35:00,41.7,41.71,41.65,41.68,14255.0,32.6634,32.6713,32.6243,32.6478,14255.0
2015-12-29 09:40:00,41.68,41.74,41.66,41.72,14468.0,32.6478,32.6948,32.6321,32.6791,14468.0
2015-12-29 09:45:00,41.73,41.78,41.71,41.73,15106.0,32.6869,32.7261,32.6713,32.6869,15106.0
2015-12-29 09:50:00,41.74,41.82,41.71,41.81,15992.0,32.6948,32.7574,32.6713,32.7496,15992.0
2015-12-29 09:55:00,41.81,41.82,41.74,41.75,20329.0,32.7496,32.7574,32.6948,32.7026,20329.0
2015-12-29 10:00:00,41.76,41.78,41.75,41.76,11848.0,32.7104,32.7261,32.7026,32.7104,11848.0
2015-12-29 10:05:00,41.77,41.78,41.72,41.73,15377.0,32.7183,32.7261,32.6791,32.6869,15377.0
2015-12-29 10:10:00,41.72,41.75,41.72,41.73,13765.0,32.6791,32.7026,32.6791,32.6869,13765.0
2015-12-29 10:15:00,41.73,41.79,41.73,41.77,34317.0,32.6869,32.7339,32.6869,32.7183,34317.0
2015-12-29 10:20:00,41.76,41.77,41.71,41.73,25982.0,32.7104,32.7183,32.6713,32.6869,25982.0
2015-12-29 10:25:00,41.72,41.72,41.7,41.71,7182.0,32.6791,32.6791,32.6634,32.6713,7182.0
2015-12-29 10:30:00,41.71,41.72,41.69,41.7,24984.0,32.6713,32.6791,32.6556,32.6634,24984.0
2015-12-29 10:35:00,41.7,41.7,41.68,41.69,25383.0,32.6634,32.6634,32.6478,32.6556,25383.0
2015-12-29 10:40:00,41.69,41.7,41.68,41.69,24941.0,32.6556,32.6634,32.6478,32.6556,24941.0
2015-12-29 10:45:00,41.69,41.69,41.68,41.69,19657.0,32.6556,32.6556,32.6478,32.6556,19657.0
2015-12-29 10:50:00,41.69,41.69,41.66,41.68,27137.0,32.6556,32.6556,32.6321,32.6478,27137.0
2015-12-29 10:55:00,41.68,41.69,41.66,41.67,20358.0,32.6478,32.6556,32.6321,32.64,20358.0
2015-12-29 11:00:00,41.67,41.7,41.67,41.7,23549.0,32.64,32.6634,32.64,32.6634,23549.0
2015-12-29 11:05:00,41.69,41.7,41.67,41.68,22951.0,32.6556,32.6634,32.64,32.6478,22951.0
2015-12-29 11:10:00,41.68,41.69,41.67,41.67,9511.0,32.6478,32.6556,32.64,32.64,9511.0
2015-12-29 11:15:00,41.67,41.69,41.65,41.69,11976.0,32.64,32.6556,32.6243,32.6556,11976.0
2015-12-29 11:20:00,41.69,41.69,41.67,41.68,11573.0,32.6556,32.6556,32.64,32.6478,11573.0
2015-12-29 11:25:00,41.68,41.69,41.66,41.67,12782.0,32.6478,32.6556,32.6321,32.64,12782.0
2015-12-29 11:30:00,41.67,41.69,41.66,41.69,16883.0,32.64,32.6556,32.6321,32.6556,16883.0
2015-12-29 11:35:00,41.69,41.69,41.66,41.68,14332.0,32.6556,32.6556,32.6321,32.6478,14332.0
2015-12-29 11:40:00,41.68,41.68,41.65,41.65,15698.0,32.6478,32.6478,32.6243,32.6243,15698.0
2015-12-29 11:45:00,41.65,41.66,41.56,41.58,25336.0,32.6243,32.6321,32.5538,32.5695,25336.0
2015-12-29 11:50:00,41.57,41.58,41.57,41.57,9800.0,32.5616,32.5695,32.5616,32.5616,9800.0
2015-12-29 11:55:00,41.57,41.57,41.54,41.55,20592.0,32.5616,32.5616,32.5381,32.546,20592.0
2015-12-29 12:00:00,41.55,41.56,41.54,41.55,16745.0,32.546,32.5538,32.5381,32.546,16745.0
2015-12-29 12:05:00,41.54,41.54,41.53,41.54,11947.0,32.5381,32.5381,32.5303,32.5381,11947.0
2015-12-29 12:10:00,41.54,41.55,41.53,41.54,16531.0,32.5381,32.546,32.5303,32.5381,16531.0
2015-12-29 12:15:00,41.54,41.55,41.52,41.54,21501.0,32.5381,32.546,32.5225,32.5381,21501.0
2015-12-29 12:20:00,41.53,41.59,41.53,41.59,11748.0,32.5303,32.5773,32.5303,32.5773,11748.0
2015-12-29 12:25:00,41.59,41.63,41.58,41.63,12857.0,32.5773,32.6086,32.5695,32.6086,12857.0
2015-12-29 12:30:00,41.62,41.64,41.61,41.64,19582.0,32.6008,32.6165,32.593,32.6165,19582.0
2015-12-29 12:35:00,41.63,41.66,41.63,41.65,11309.0,32.6086,32.6321,32.6086,32.6243,11309.0
2015-12-29 12:40:00,41.65,41.65,41.62,41.63,11766.0,32.6243,32.6243,32.6008,32.6086,11766.0
2015-12-29 12:45:00,41.63,41.63,41.61,41.62,10448.0,32.6086,32.6086,32.593,32.6008,10448.0
2015-12-29 12:50:00,41.62,41.63,41.61,41.63,11203.0,32.6008,32.6086,32.593,32.6086,11203.0
2015-12-29 12:55:00,41.62,41.63,41.62,41.63,4094.0,32.6008,32.6086,32.6008,32.6086,4094.0
2015-12-29 13:00:00,41.63,41.63,41.58,41.58,40299.0,32.6086,32.6086,32.5695,32.5695,40299.0
2015-12-29 13:05:00,41.58,41.59,41.55,41.56,14772.0,32.5695,32.5773,32.546,32.5538,14772.0
2015-12-29 13:10:00,41.55,41.56,41.52,41.52,20697.0,32.546,32.5538,32.5225,32.5225,20697.0
2015-12-29 13:15:00,41.53,41.56,41.52,41.56,23777.0,32.5303,32.5538,32.5225,32.5538,23777.0
2015-12-29 13:20:00,41.56,41.57,41.54,41.55,14698.0,32.5538,32.5616,32.5381,32.546,14698.0
2015-12-29 13:25:00,41.54,41.55,41.5,41.51,28434.0,32.5381,32.546,32.5068,32.5146,28434.0
2015-12-29 13:30:00,41.51,41.53,41.5,41.52,12771.0,32.5146,32.5303,32.5068,32.5225,12771.0
2015-12-29 13:35:00,41.53,41.53,41.52,41.52,7870.0,32.5303,32.5303,32.5225,32.5225,7870.0
2015-12-29 13:40:00,41.52,41.54,41.52,41.54,13877.0,32.5225,32.5381,32.5225,32.5381,13877.0
2015-12-29 13:45:00,41.54,41.54,41.52,41.54,16364.0,32.5381,32.5381,32.5225,32.5381,16364.0
2015-12-29 13:50:00,41.54,41.57,41.54,41.55,12528.0,32.5381,32.5616,32.5381,32.546,12528.0
2015-12-29 13:55:00,41.55,41.56,41.54,41.55,21417.0,32.546,32.5538,32.5381,32.546,21417.0
2015-12-29 14:00:00,41.55,41.55,41.52,41.53,19747.0,32.546,32.546,32.5225,32.5303,19747.0
2015-12-29 14:05:00,41.53,41.55,41.52,41.53,26632.0,32.5303,32.546,32.5225,32.5303,26632.0
2015-12-29 14:10:00,41.54,41.54,41.5,41.5,20404.0,32.5381,32.5381,32.5068,32.5068,20404.0
2015-12-29 14:15:00,41.5,41.51,41.48,41.51,24385.0,32.5068,32.5146,32.4911,32.5146,24385.0
2015-12-29 14:20:00,41.51,41.53,41.5,41.52,18863.0,32.5146,32.5303,32.5068,32.5225,18863.0
2015-12-29 14:25:00,41.53,41.53,41.49,41.51,26984.0,32.5303,32.5303,32.499,32.5146,26984.0
2015-12-29 14:30:00,41.52,41.52,41.5,41.5,26957.0,32.5225,32.5225,32.5068,32.5068,26957.0
2015-12-29 14:35:00,41.5,41.51,41.47,41.48,23335.0,32.5068,32.5146,32.4833,32.4911,23335.0
2015-12-29 14:40:00,41.48,41.53,41.47,41.53,29876.0,32.4911,32.5303,32.4833,32.5303,29876.0
2015-12-29 14:45:00,41.52,41.55,41.52,41.54,19977.0,32.5225,32.546,32.5225,32.5381,19977.0
2015-12-29 14:50:00,41.54,41.56,41.52,41.56,37401.0,32.5381,32.5538,32.5225,32.5538,37401.0
2015-12-29 14:55:00,41.56,41.62,41.56,41.61,31901.0,32.5538,32.6008,32.5538,32.593,31901.0
2015-12-29 15:00:00,41.61,41.62,41.59,41.6,21735.0,32.593,32.6008,32.5773,32.5851,21735.0
2015-12-29 15:05:00,41.6,41.63,41.58,41.62,30300.0,32.5851,32.6086,32.5695,32.6008,30300.0
2015-12-29 15:10:00,41.63,41.66,41.62,41.66,33948.0,32.6086,32.6321,32.6008,32.6321,33948.0
2015-12-29 15:15:00,41.66,41.69,41.65,41.66,33648.0,32.6321,32.6556,32.6243,32.6321,33648.0
2015-12-29 15:20:00,41.66,41.67,41.64,41.65,35109.0,32.6321,32.64,32.6165,32.6243,35109.0
2015-12-29 15:25:00,41.64,41.68,41.63,41.68,40458.0,32.6165,32.6478,32.6086,32.6478,40458.0
2015-12-29 15:30:00,41.68,41.69,41.6,41.62,37587.0,32.6478,32.6556,32.5851,32.6008,37587.0
2015-12-29 15:35:00,41.61,41.62,41.56,41.56,22992.0,32.593,32.6008,32.5538,32.5538,22992.0
2015-12-29 15:40:00,41.56,41.58,41.54,41.58,29690.0,32.5538,32.5695,32.5381,32.5695,29690.0
2015-12-29 15:45:00,41.57,41.58,41.55,41.55,38769.0,32.5616,32.5695,32.546,32.546,38769.0
2015-12-29 15:50:00,41.56,41.59,41.55,41.55,57482.0,32.5538,32.5773,32.546,32.546,57482.0
2015-12-29 15:55:00,41.55,41.57,41.53,41.53,184981.0,32.546,32.5616,32.5303,32.5303,184981.0
2015-12-30 09:30:00,41.55,41.68,41.41,41.54,38397.0,32.546,32.6478,32.4363,32.5381,38397.0
2015-12-30 09:35:00,41.59,41.64,41.53,41.61,15480.0,32.5773,32.6165,32.5303,32.593,15480.0
2015-12-30 09:40:00,41.61,41.64,41.59,41.61,23386.0,32.593,32.6165,32.5773,32.593,23386.0
2015-12-30 09:45:00,41.61,41.61,41.54,41.54,25755.0,32.593,32.593,32.5381,32.5381,25755.0
2015-12-30 09:50:00,41.55,41.66,41.54,41.65,24821.0,32.546,32.6321,32.5381,32.6243,24821.0
2015-12-30 09:55:00,41.65,41.68,41.64,41.67,14833.0,32.6243,32.6478,32.6165,32.64,14833.0
2015-12-30 10:00:00,41.66,41.68,41.64,41.68,21391.0,32.6321,32.6478,32.6165,32.6478,21391.0
2015-12-30 10:05:00,41.68,41.7,41.66,41.7,17398.0,32.6478,32.6634,32.6321,32.6634,17398.0
2015-12-30 10:10:00,41.69,41.71,41.68,41.69,25932.0,32.6556,32.6713,32.6478,32.6556,25932.0
2015-12-30 10:15:00,41.69,41.72,41.68,41.7,30074.0,32.6556,32.6791,32.6478,32.6634,30074.0
2015-12-30 10:20:00,41.69,41.69,41.67,41.69,27241.0,32.6556,32.6556,32.64,32.6556,27241.0
2015-12-30 10:25:00,41.68,41.7,41.68,41.69,14221.0,32.6478,32.6634,32.6478,32.6556,14221.0
2015-12-30 10:30:00,41.68,41.73,41.68,41.72,34812.0,32.6478,32.6869,32.6478,32.6791,34812.0
2015-12-30 10:35:00,41.72,41.75,41.71,41.71,24098.0,32.6791,32.7026,32.6713,32.6713,24098.0
2015-12-30 10:40:00,41.71,41.74,41.7,41.73,15223.0,32.6713,32.6948,32.6634,32.6869,15223.0
2015-12-30 10:45:00,41.73,41.75,41.72,41.74,17900.0,32.6869,32.7026,32.6791,32.6948,17900.0
2015-12-30 10:50:00,41.73,41.74,41.69,41.69,17676.0,32.6869,32.6948,32.6556,32.6556,17676.0
2015-12-30 10:55:00,41.69,41.69,41.62,41.62,19685.0,32.6556,32.6556,32.6008,32.6008,19685.0
2015-12-30 11:00:00,41.62,41.63,41.61,41.61,19306.0,32.6008,32.6086,32.593,32.593,19306.0
2015-12-30 11:05:00,41.61,41.62,41.6,41.61,8492.0,32.593,32.6008,32.5851,32.593,8492.0
2015-12-30 11:10:00,41.61,41.66,41.6,41.66,14279.0,32.593,32.6321,32.5851,32.6321,14279.0
2015-12-30 11:15:00,41.66,41.67,41.64,41.64,17786.0,32.6321,32.64,32.6165,32.6165,17786.0
2015-12-30 11:20:00,41.64,41.66,41.64,41.65,10626.0,32.6165,32.6321,32.6165,32.6243,10626.0
2015-12-30 11:25:00,41.65,41.66,41.62,41.66,13522.0,32.6243,32.6321,32.6008,32.6321,13522.0
2015-12-30 11:30:00,41.67,41.68,41.65,41.67,13114.0,32.64,32.6478,32.6243,32.64,13114.0
2015-12-30 11:35:00,41.66,41.69,41.65,41.66,9244.0,32.6321,32.6556,32.6243,32.6321,9244.0
2015-12-30 11:40:00,41.67,41.67,41.62,41.63,14982.0,32.64,32.64,32.6008,32.6086,14982.0
2015-12-30 11:45:00,41.62,41.63,41.59,41.59,12246.0,32.6008,32.6086,32.5773,32.5773,12246.0
2015-12-30 11:50:00,41.59,41.62,41.56,41.57,31197.0,32.5773,32.6008,32.5538,32.5616,31197.0
2015-12-30 11:55:00,41.57,41.58,41.55,41.56,11661.0,32.5616,32.5695,32.546,32.5538,11661.0
2015-12-30 12:00:00,41.57,41.6,41.57,41.59,13040.0,32.5616,32.5851,32.5616,32.5773,13040.0
2015-12-30 12:05:00,41.59,41.6,41.58,41.6,11143.0,32.5773,32.5851,32.5695,32.5851,11143.0
2015-12-30 12:10:00,41.59,41.59,41.54,41.54,16974.0,32.5773,32.5773,32.5381,32.5381,16974.0
2015-12-30 12:15:00,41.55,41.55,41.53,41.54,7693.0,32.546,32.546,32.5303,32.5381,7693.0
2015-12-30 12:20:00,41.55,41.55,41.52,41.52,6006.0,32.546,32.546,32.5225,32.5225,6006.0
2015-12-30 12:25:00,41.51,41.54,41.51,41.52,15470.0,32.5146,32.5381,32.5146,32.5225,15470.0
2015-12-30 12:30:00,41.52,41.53,41.52,41.52,4648.0,32.5225,32.5303,32.5225,32.5225,4648.0
2015-12-30 12:35:00,41.52,41.54,41.51,41.53,14174.0,32.5225,32.5381,32.5146,32.5303,14174.0
2015-12-30 12:40:00,41.53,41.54,41.51,41.54,14508.0,32.5303,32.5381,32.5146,32.5381,14508.0
2015-12-30 12:45:00,41.54,41.54,41.51,41.51,8823.0,32.5381,32.5381,32.5146,32.5146,8823.0
2015-12-30 12:50:00,41.51,41.51,41.5,41.51,6498.0,32.5146,32.5146,32.5068,32.5146,6498.0
2015-12-30 12:55:00,41.51,41.54,41.5,41.54,8616.0,32.5146,32.5381,32.5068,32.5381,8616.0
2015-12-30 13:00:00,41.54,41.57,41.53,41.56,11044.0,32.5381,32.5616,32.5303,32.5538,11044.0
2015-12-30 13:05:00,41.56,41.56,41.52,41.52,13058.0,32.5538,32.5538,32.5225,32.5225,13058.0
2015-12-30 13:10:00,41.52,41.55,41.51,41.53,14705.0,32.5225,32.546,32.5146,32.5303,14705.0
2015-12-30 13:15:00,41.54,41.54,41.52,41.54,13877.0,32.5381,32.5381,32.5225,32.5381,13877.0
2015-12-30 13:20:00,41.54,41.54,41.48,41.49,21475.0,32.5381,32.5381,32.4911,32.499,21475.0
2015-12-30 13:25:00,41.48,41.49,41.47,41.48,8649.0,32.4911,32.499,32.4833,32.4911,8649.0
2015-12-30 13:30:00,41.48,41.48,41.47,41.48,4183.0,32.4911,32.4911,32.4833,32.4911,4183.0
2015-12-30 13:35:00,41.48,41.49,41.47,41.49,25033.0,32.4911,32.499,32.4833,32.499,25033.0
2015-12-30 13:40:00,41.49,41.51,41.49,41.49,29886.0,32.499,32.5146,32.499,32.499,29886.0
2015-12-30 13:45:00,41.49,41.53,41.49,41.52,26140.0,32.499,32.5303,32.499,32.5225,26140.0
2015-12-30 13:50:00,41.52,41.54,41.51,41.54,21588.0,32.5225,32.5381,32.5146,32.5381,21588.0
2015-12-30 13:55:00,41.54,41.54,41.53,41.54,18197.0,32.5381,32.5381,32.5303,32.5381,18197.0
2015-12-30 14:00:00,41.53,41.54,41.52,41.52,28884.0,32.5303,32.5381,32.5225,32.5225,28884.0
2015-12-30 14:05:00,41.53,41.53,41.49,41.49,26397.0,32.5303,32.5303,32.499,32.499,26397.0
2015-12-30 14:10:00,41.49,41.5,41.48,41.49,22996.0,32.499,32.5068,32.4911,32.499,22996.0
2015-12-30 14:15:00,41.49,41.5,41.48,41.48,24951.0,32.499,32.5068,32.4911,32.4911,24951.0
2015-12-30 14:20:00,41.48,41.49,41.46,41.47,25538.0,32.4911,32.499,32.4755,32.4833,25538.0
2015-12-30 14:25:00,41.47,41.47,41.44,41.45,33609.0,32.4833,32.4833,32.4598,32.4676,33609.0
2015-12-30 14:30:00,41.45,41.46,41.45,41.45,20626.0,32.4676,32.4755,32.4676,32.4676,20626.0
2015-12-30 14:35:00,41.45,41.46,41.43,41.44,24226.0,32.4676,32.4755,32.452,32.4598,24226.0
2015-12-30 14:40:00,41.44,41.48,41.43,41.48,34534.0,32.4598,32.4911,32.452,32.4911,34534.0
2015-12-30 14:45:00,41.47,41.49,41.46,41.49,28340.0,32.4833,32.499,32.4755,32.499,28340.0
2015-12-30 14:50:00,41.49,41.51,41.49,41.51,18171.0,32.499,32.5146,32.499,32.5146,18171.0
2015-12-30 14:55:00,41.5,41.54,41.49,41.54,27620.0,32.5068,32.5381,32.499,32.5381,27620.0
2015-12-30 15:00:00,41.54,41.55,41.51,41.52,26690.0,32.5381,32.546,32.5146,32.5225,26690.0
2015-12-30 15:05:00,41.53,41.53,41.52,41.53,19239.0,32.5303,32.5303,32.5225,32.5303,19239.0
2015-12-30 15:10:00,41.53,41.54,41.5,41.51,33459.0,32.5303,32.5381,32.5068,32.5146,33459.0
2015-12-30 15:15:00,41.51,41.56,41.5,41.55,43407.0,32.5146,32.5538,32.5068,32.546,43407.0
2015-12-30 15:20:00,41.55,41.58,41.55,41.57,36981.0,32.546,32.5695,32.546,32.5616,36981.0
2015-12-30 15:25:00,41.57,41.6,41.57,41.57,28393.0,32.5616,32.5851,32.5616,32.5616,28393.0
2015-12-30 15:30:00,41.57,41.57,41.48,41.5,88023.0,32.5616,32.5616,32.4911,32.5068,88023.0
2015-12-30 15:35:00,41.49,41.51,41.45,41.51,59881.0,32.499,32.5146,32.4676,32.5146,59881.0
2015-12-30 15:40:00,41.5,41.56,41.49,41.55,61210.0,32.5068,32.5538,32.499,32.546,61210.0
2015-12-30 15:45:00,41.56,41.57,41.5,41.51,53333.0,32.5538,32.5616,32.5068,32.5146,53333.0
2015-12-30 15:50:00,41.51,41.51,41.42,41.43,59829.0,32.5146,32.5146,32.4441,32.452,59829.0
2015-12-30 15:55:00,41.44,41.48,41.43,41.45,139205.0,32.4598,32.4911,32.452,32.4676,139205.0
2015-12-31 09:30:00,41.25,41.33,41.06,41.17,66149.0,32.311,32.3736,32.1621,32.2483,66149.0
2015-12-31 09:35:00,41.17,41.21,41.05,41.05,57515.0,32.2483,32.2796,32.1543,32.1543,57515.0
2015-12-31 09:40:00,41.05,41.11,40.98,41.09,57384.0,32.1543,32.2013,32.0995,32.1856,57384.0
2015-12-31 09:45:00,41.09,41.18,41.08,41.15,28791.0,32.1856,32.2561,32.1778,32.2326,28791.0
2015-12-31 09:50:00,41.15,41.15,41.07,41.09,22030.0,32.2326,32.2326,32.17,32.1856,22030.0
2015-12-31 09:55:00,41.09,41.18,41.08,41.18,39717.0,32.1856,32.2561,32.1778,32.2561,39717.0
2015-12-31 10:00:00,41.18,41.21,41.16,41.16,19350.0,32.2561,32.2796,32.2405,32.2405,19350.0
2015-12-31 10:05:00,41.16,41.16,41.11,41.14,23738.0,32.2405,32.2405,32.2013,32.2248,23738.0
2015-12-31 10:10:00,41.13,41.14,41.1,41.1,25496.0,32.217,32.2248,32.1935,32.1935,25496.0
2015-12-31 10:15:00,41.11,41.12,41.08,41.09,24780.0,32.2013,32.2091,32.1778,32.1856,24780.0
2015-12-31 10:20:00,41.08,41.12,41.08,41.12,9462.0,32.1778,32.2091,32.1778,32.2091,9462.0
2015-12-31 10:25:00,41.12,41.13,41.06,41.07,36704.0,32.2091,32.217,32.1621,32.17,36704.0
2015-12-31 10:30:00,41.06,41.06,40.95,40.96,71578.0,32.1621,32.1621,32.076,32.0838,71578.0
2015-12-31 10:35:00,40.96,41.02,40.96,41.0,55358.0,32.0838,32.1308,32.0838,32.1151,55358.0
2015-12-31 10:40:00,41.0,41.04,40.99,41.02,39221.0,32.1151,32.1465,32.1073,32.1308,39221.0
2015-12-31 10:45:00,41.02,41.06,41.02,41.05,72445.0,32.1308,32.1621,32.1308,32.1543,72445.0
2015-12-31 10:50:00,41.05,41.05,41.03,41.04,46631.0,32.1543,32.1543,32.1386,32.1465,46631.0
2015-12-31 10:55:00,41.04,41.05,41.02,41.05,22449.0,32.1465,32.1543,32.1308,32.1543,22449.0
2015-12-31 11:00:00,41.04,41.05,41.01,41.02,42584.0,32.1465,32.1543,32.123,32.1308,42584.0
2015-12-31 11:05:00,41.02,41.05,41.01,41.04,24880.0,32.1308,32.1543,32.123,32.1465,24880.0
2015-12-31 11:10:00,41.05,41.05,41.02,41.04,38829.0,32.1543,32.1543,32.1308,32.1465,38829.0
2015-12-31 11:15:00,41.04,41.04,41.01,41.04,17159.0,32.1465,32.1465,32.123,32.1465,17159.0
2015-12-31 11:20:00,41.04,41.04,41.01,41.03,40008.0,32.1465,32.1465,32.123,32.1386,40008.0
2015-12-31 11:25:00,41.02,41.03,40.97,40.98,48501.0,32.1308,32.1386,32.0916,32.0995,48501.0
2015-12-31 11:30:00,40.97,40.99,40.95,40.99,14368.0,32.0916,32.1073,32.076,32.1073,14368.0
2015-12-31 11:35:00,40.99,41.01,40.98,40.99,32514.0,32.1073,32.123,32.0995,32.1073,32514.0
2015-12-31 11:40:00,40.99,41.0,40.98,40.98,45263.0,32.1073,32.1151,32.0995,32.0995,45263.0
2015-12-31 11:45:00,40.98,41.01,40.98,41.0,23285.0,32.0995,32.123,32.0995,32.1151,23285.0
2015-12-31 11:50:00,41.0,41.0,40.98,40.99,15529.0,32.1151,32.1151,32.0995,32.1073,15529.0
2015-12-31 11:55:00,40.99,41.01,40.99,41.01,50467.0,32.1073,32.123,32.1073,32.123,50467.0
2015-12-31 12:00:00,41.01,41.01,40.99,41.0,38581.0,32.123,32.123,32.1073,32.1151,38581.0
2015-12-31 12:05:00,41.0,41.0,40.98,41.0,68709.0,32.1151,32.1151,32.0995,32.1151,68709.0
2015-12-31 12:10:00,41.0,41.0,40.97,40.99,28557.0,32.1151,32.1151,32.0916,32.1073,28557.0
2015-12-31 12:15:00,40.99,41.01,40.98,41.01,19712.0,32.1073,32.123,32.0995,32.123,19712.0
2015-12-31 12:20:00,41.01,41.02,40.99,41.0,37979.0,32.123,32.1308,32.1073,32.1151,37979.0
2015-12-31 12:25:00,41.0,41.05,40.99,41.04,55374.0,32.1151,32.1543,32.1073,32.1465,55374.0
2015-12-31 12:30:00,41.04,41.07,41.01,41.07,21061.0,32.1465,32.17,32.123,32.17,21061.0
2015-12-31 12:35:00,41.07,41.11,41.06,41.11,15002.0,32.17,32.2013,32.1621,32.2013,15002.0
2015-12-31 12:40:00,41.11,41.15,41.11,41.15,16541.0,32.2013,32.2326,32.2013,32.2326,16541.0
2015-12-31 12:45:00,41.15,41.17,41.13,41.14,21321.0,32.2326,32.2483,32.217,32.2248,21321.0
2015-12-31 12:50:00,41.14,41.14,41.12,41.13,5863.0,32.2248,32.2248,32.2091,32.217,5863.0
2015-12-31 12:55:00,41.12,41.12,41.08,41.09,22095.0,32.2091,32.2091,32.1778,32.1856,22095.0
2015-12-31 13:00:00,41.09,41.13,41.08,41.12,15058.0,32.1856,32.217,32.1778,32.2091,15058.0
2015-12-31 13:05:00,41.11,41.12,41.08,41.09,26054.0,32.2013,32.2091,32.1778,32.1856,26054.0
2015-12-31 13:10:00,41.09,41.14,41.09,41.12,17086.0,32.1856,32.2248,32.1856,32.2091,17086.0
2015-12-31 13:15:00,41.12,41.14,41.1,41.13,17331.0,32.2091,32.2248,32.1935,32.217,17331.0
2015-12-31 13:20:00,41.13,41.18,41.12,41.18,18730.0,32.217,32.2561,32.2091,32.2561,18730.0
2015-12-31 13:25:00,41.17,41.18,41.15,41.17,25058.0,32.2483,32.2561,32.2326,32.2483,25058.0
2015-12-31 13:30:00,41.17,41.17,41.15,41.17,25157.0,32.2483,32.2483,32.2326,32.2483,25157.0
2015-12-31 13:35:00,41.16,41.18,41.16,41.16,14245.0,32.2405,32.2561,32.2405,32.2405,14245.0
2015-12-31 13:40:00,41.17,41.23,41.16,41.23,28722.0,32.2483,32.2953,32.2405,32.2953,28722.0
2015-12-31 13:45:00,41.23,41.23,41.2,41.2,11223.0,32.2953,32.2953,32.2718,32.2718,11223.0
2015-12-31 13:50:00,41.2,41.23,41.2,41.23,23895.0,32.2718,32.2953,32.2718,32.2953,23895.0
2015-12-31 13:55:00,41.24,41.25,41.22,41.25,17604.0,32.3031,32.311,32.2875,32.311,17604.0
2015-12-31 14:00:00,41.24,41.26,41.23,41.23,22159.0,32.3031,32.3188,32.2953,32.2953,22159.0
2015-12-31 14:05:00,41.23,41.23,41.2,41.2,16729.0,32.2953,32.2953,32.2718,32.2718,16729.0
2015-12-31 14:10:00,41.2,41.22,41.2,41.22,23618.0,32.2718,32.2875,32.2718,32.2875,23618.0
2015-12-31 14:15:00,41.22,41.22,41.2,41.2,22289.0,32.2875,32.2875,32.2718,32.2718,22289.0
2015-12-31 14:20:00,41.21,41.21,41.14,41.15,28260.0,32.2796,32.2796,32.2248,32.2326,28260.0
2015-12-31 14:25:00,41.14,41.15,41.11,41.12,25954.0,32.2248,32.2326,32.2013,32.2091,25954.0
2015-12-31 14:30:00,41.11,41.11,41.09,41.11,12996.0,32.2013,32.2013,32.1856,32.2013,12996.0
2015-12-31 14:35:00,41.11,41.13,41.1,41.13,23741.0,32.2013,32.217,32.1935,32.217,23741.0
2015-12-31 14:40:00,41.13,41.16,41.12,41.13,26438.0,32.217,32.2405,32.2091,32.217,26438.0
2015-12-31 14:45:00,41.13,41.15,41.12,41.13,26136.0,32.217,32.2326,32.2091,32.217,26136.0
2015-12-31 14:50:00,41.12,41.13,41.1,41.11,21605.0,32.2091,32.217,32.1935,32.2013,21605.0
2015-12-31 14:55:00,41.12,41.14,41.11,41.11,24366.0,32.2091,32.2248,32.2013,32.2013,24366.0
2015-12-31 15:00:00,41.11,41.11,41.1,41.11,24997.0,32.2013,32.2013,32.1935,32.2013,24997.0
2015-12-31 15:05:00,41.11,41.12,41.07,41.07,25368.0,32.2013,32.2091,32.17,32.17,25368.0
2015-12-31 15:10:00,41.07,41.09,41.07,41.09,33279.0,32.17,32.1856,32.17,32.1856,33279.0
2015-12-31 15:15:00,41.09,41.14,41.09,41.12,43541.0,32.1856,32.2248,32.1856,32.2091,43541.0
2015-12-31 15:20:00,41.12,41.12,41.1,41.11,27172.0,32.2091,32.2091,32.1935,32.2013,27172.0
2015-12-31 15:25:00,41.1,41.11,41.05,41.05,53501.0,32.1935,32.2013,32.1543,32.1543,53501.0
2015-12-31 15:30:00,41.06,41.11,41.04,41.11,47460.0,32.1621,32.2013,32.1465,32.2013,47460.0
2015-12-31 15:35:00,41.12,41.17,41.1,41.15,63243.0,32.2091,32.2483,32.1935,32.2326,63243.0
2015-12-31 15:40:00,41.15,41.19,41.14,41.17,128674.0,32.2326,32.264,32.2248,32.2483,128674.0
2015-12-31 15:45:00,41.17,41.17,41.1,41.11,83446.0,32.2483,32.2483,32.1935,32.2013,83446.0
2015-12-31 15:50:00,41.1,41.11,41.03,41.05,78004.0,32.1935,32.2013,32.1386,32.1543,78004.0
2015-12-31 15:55:00,41.05,41.05,40.99,40.99,244160.0,32.1543,32.1543,32.1073,32.1073,244160.0
2016-01-04 09:30:00,40.53,40.58,40.36,40.5,122183.0,31.747,31.7862,31.6138,31.7235,122183.0
2016-01-04 09:35:00,40.5,40.55,40.45,40.55,124931.0,31.7235,31.7627,31.6843,31.7627,124931.0
2016-01-04 09:40:00,40.56,40.58,40.48,40.51,93406.0,31.7705,31.7862,31.7078,31.7313,93406.0
2016-01-04 09:45:00,40.52,40.56,40.48,40.51,44337.0,31.7392,31.7705,31.7078,31.7313,44337.0
2016-01-04 09:50:00,40.51,40.6,40.51,40.51,45752.0,31.7313,31.8018,31.7313,31.7313,45752.0
2016-01-04 09:55:00,40.51,40.56,40.45,40.45,39435.0,31.7313,31.7705,31.6843,31.6843,39435.0
2016-01-04 10:00:00,40.45,40.48,40.45,40.46,79494.0,31.6843,31.7078,31.6843,31.6922,79494.0
2016-01-04 10:05:00,40.45,40.52,40.44,40.5,71548.0,31.6843,31.7392,31.6765,31.7235,71548.0
2016-01-04 10:10:00,40.5,40.5,40.45,40.49,79446.0,31.7235,31.7235,31.6843,31.7157,79446.0
2016-01-04 10:15:00,40.5,40.5,40.47,40.47,37659.0,31.7235,31.7235,31.7,31.7,37659.0
2016-01-04 10:20:00,40.47,40.49,40.45,40.46,64581.0,31.7,31.7157,31.6843,31.6922,64581.0
2016-01-04 10:25:00,40.46,40.47,40.41,40.41,67678.0,31.6922,31.7,31.653,31.653,67678.0
2016-01-04 10:30:00,40.41,40.45,40.41,40.41,64170.0,31.653,31.6843,31.653,31.653,64170.0
2016-01-04 10:35:00,40.41,40.43,40.41,40.42,46367.0,31.653,31.6687,31.653,31.6608,46367.0
2016-01-04 10:40:00,40.42,40.44,40.39,40.44,64784.0,31.6608,31.6765,31.6373,31.6765,64784.0
2016-01-04 10:45:00,40.44,40.44,40.41,40.43,33622.0,31.6765,31.6765,31.653,31.6687,33622.0
2016-01-04 10:50:00,40.43,40.45,40.42,40.44,43853.0,31.6687,31.6843,31.6608,31.6765,43853.0
2016-01-04 10:55:00,40.43,40.44,40.39,40.41,69530.0,31.6687,31.6765,31.6373,31.653,69530.0
2016-01-04 11:00:00,40.41,40.41,40.35,40.39,82964.0,31.653,31.653,31.606,31.6373,82964.0
2016-01-04 11:05:00,40.39,40.42,40.37,40.4,86920.0,31.6373,31.6608,31.6217,31.6452,86920.0
2016-01-04 11:10:00,40.41,40.43,40.36,40.41,47513.0,31.653,31.6687,31.6138,31.653,47513.0
2016-01-04 11:15:00,40.41,40.43,40.39,40.39,48527.0,31.653,31.6687,31.6373,31.6373,48527.0
2016-01-04 11:20:00,40.39,40.42,40.38,40.41,30165.0,31.6373,31.6608,31.6295,31.653,30165.0
2016-01-04 11:25:00,40.41,40.43,40.4,40.41,40718.0,31.653,31.6687,31.6452,31.653,40718.0
2016-01-04 11:30:00,40.41,40.43,40.39,40.42,41861.0,31.653,31.6687,31.6373,31.6608,41861.0
2016-01-04 11:35:00,40.42,40.43,40.37,40.4,46651.0,31.6608,31.6687,31.6217,31.6452,46651.0
2016-01-04 11:40:00,40.4,40.41,40.37,40.37,36451.0,31.6452,31.653,31.6217,31.6217,36451.0
2016-01-04 11:45:00,40.37,40.43,40.36,40.43,32950.0,31.6217,31.6687,31.6138,31.6687,32950.0
2016-01-04 11:50:00,40.42,40.48,40.42,40.45,41117.0,31.6608,31.7078,31.6608,31.6843,41117.0
2016-01-04 11:55:00,40.44,40.45,40.41,40.45,30277.0,31.6765,31.6843,31.653,31.6843,30277.0
2016-01-04 12:00:00,40.44,40.44,40.38,40.39,30439.0,31.6765,31.6765,31.6295,31.6373,30439.0
2016-01-04 12:05:00,40.39,40.41,40.36,40.38,44355.0,31.6373,31.653,31.6138,31.6295,44355.0
2016-01-04 12:10:00,40.38,40.39,40.35,40.36,40130.0,31.6295,31.6373,31.606,31.6138,40130.0
2016-01-04 12:15:00,40.36,40.37,40.35,40.35,24984.0,31.6138,31.6217,31.606,31.606,24984.0
2016-01-04 12:20:00,40.35,40.36,40.31,40.32,48714.0,31.606,31.6138,31.5747,31.5825,48714.0
2016-01-04 12:25:00,40.32,40.38,40.32,40.37,27131.0,31.5825,31.6295,31.5825,31.6217,27131.0
2016-01-04 12:30:00,40.36,40.37,40.35,40.36,30289.0,31.6138,31.6217,31.606,31.6138,30289.0
2016-01-04 12:35:00,40.36,40.41,40.35,40.4,45990.0,31.6138,31.653,31.606,31.6452,45990.0
2016-01-04 12:40:00,40.39,40.44,40.37,40.43,25654.0,31.6373,31.6765,31.6217,31.6687,25654.0
2016-01-04 12:45:00,40.43,40.44,40.41,40.42,19764.0,31.6687,31.6765,31.653,31.6608,19764.0
2016-01-04 12:50:00,40.42,40.46,40.41,40.46,27325.0,31.6608,31.6922,31.653,31.6922,27325.0
2016-01-04 12:55:00,40.46,40.49,40.45,40.48,56955.0,31.6922,31.7157,31.6843,31.7078,56955.0
2016-01-04 13:00:00,40.47,40.52,40.47,40.52,29142.0,31.7,31.7392,31.7,31.7392,29142.0
2016-01-04 13:05:00,40.51,40.53,40.5,40.52,34497.0,31.7313,31.747,31.7235,31.7392,34497.0
2016-01-04 13:10:00,40.52,40.56,40.51,40.52,24060.0,31.7392,31.7705,31.7313,31.7392,24060.0
2016-01-04 13:15:00,40.52,40.56,40.51,40.52,44831.0,31.7392,31.7705,31.7313,31.7392,44831.0
2016-01-04 13:20:00,40.53,40.54,40.49,40.5,31053.0,31.747,31.7548,31.7157,31.7235,31053.0
2016-01-04 13:25:00,40.51,40.52,40.49,40.52,19220.0,31.7313,31.7392,31.7157,31.7392,19220.0
2016-01-04 13:30:00,40.51,40.54,40.5,40.5,37298.0,31.7313,31.7548,31.7235,31.7235,37298.0
2016-01-04 13:35:00,40.51,40.53,40.5,40.53,26277.0,31.7313,31.747,31.7235,31.747,26277.0
2016-01-04 13:40:00,40.53,40.53,40.41,40.41,58776.0,31.747,31.747,31.653,31.653,58776.0
2016-01-04 13:45:00,40.41,40.43,40.4,40.42,23673.0,31.653,31.6687,31.6452,31.6608,23673.0
2016-01-04 13:50:00,40.42,40.42,40.39,40.39,30647.0,31.6608,31.6608,31.6373,31.6373,30647.0
2016-01-04 13:55:00,40.4,40.4,40.36,40.38,50139.0,31.6452,31.6452,31.6138,31.6295,50139.0
2016-01-04 14:00:00,40.37,40.38,40.35,40.38,41528.0,31.6217,31.6295,31.606,31.6295,41528.0
2016-01-04 14:05:00,40.37,40.38,40.35,40.37,48152.0,31.6217,31.6295,31.606,31.6217,48152.0
2016-01-04 14:10:00,40.38,40.39,40.37,40.39,25745.0,31.6295,31.6373,31.6217,31.6373,25745.0
2016-01-04 14:15:00,40.39,40.45,40.38,40.44,55256.0,31.6373,31.6843,31.6295,31.6765,55256.0
2016-01-04 14:20:00,40.44,40.45,40.41,40.41,53882.0,31.6765,31.6843,31.653,31.653,53882.0
2016-01-04 14:25:00,40.41,40.45,40.39,40.39,52450.0,31.653,31.6843,31.6373,31.6373,52450.0
2016-01-04 14:30:00,40.39,40.41,40.35,40.36,53561.0,31.6373,31.653,31.606,31.6138,53561.0
2016-01-04 14:35:00,40.36,40.38,40.34,40.38,51051.0,31.6138,31.6295,31.5982,31.6295,51051.0
2016-01-04 14:40:00,40.37,40.39,40.36,40.39,33476.0,31.6217,31.6373,31.6138,31.6373,33476.0
2016-01-04 14:45:00,40.39,40.4,40.36,40.39,47185.0,31.6373,31.6452,31.6138,31.6373,47185.0
2016-01-04 14:50:00,40.39,40.4,40.34,40.34,52937.0,31.6373,31.6452,31.5982,31.5982,52937.0
2016-01-04 14:55:00,40.34,40.36,40.34,40.36,47341.0,31.5982,31.6138,31.5982,31.6138,47341.0
2016-01-04 15:00:00,40.36,40.37,40.32,40.32,56512.0,31.6138,31.6217,31.5825,31.5825,56512.0
2016-01-04 15:05:00,40.32,40.33,40.3,40.33,55772.0,31.5825,31.5903,31.5668,31.5903,55772.0
2016-01-04 15:10:00,40.33,40.33,40.29,40.32,71862.0,31.5903,31.5903,31.559,31.5825,71862.0
2016-01-04 15:15:00,40.32,40.32,40.29,40.29,43825.0,31.5825,31.5825,31.559,31.559,43825.0
2016-01-04 15:20:00,40.29,40.32,40.28,40.3,67846.0,31.559,31.5825,31.5512,31.5668,67846.0
2016-01-04 15:25:00,40.3,40.34,40.3,40.32,88135.0,31.5668,31.5982,31.5668,31.5825,88135.0
2016-01-04 15:30:00,40.32,40.41,40.32,40.39,103538.0,31.5825,31.653,31.5825,31.6373,103538.0
2016-01-04 15:35:00,40.39,40.49,40.37,40.48,81192.0,31.6373,31.7157,31.6217,31.7078,81192.0
2016-01-04 15:40:00,40.49,40.61,40.48,40.6,151641.0,31.7157,31.8097,31.7078,31.8018,151641.0
2016-01-04 15:45:00,40.6,40.67,40.58,40.66,134959.0,31.8018,31.8567,31.7862,31.8488,134959.0
2016-01-04 15:50:00,40.65,40.66,40.58,40.58,124379.0,31.841,31.8488,31.7862,31.7862,124379.0
2016-01-04 15:55:00,40.58,40.66,40.58,40.63,290690.0,31.7862,31.8488,31.7862,31.8253,290690.0
2016-01-05 09:30:00,40.63,40.67,40.51,40.61,79083.0,31.8253,31.8567,31.7313,31.8097,79083.0
2016-01-05 09:35:00,40.64,40.69,40.6,40.61,45921.0,31.8332,31.8723,31.8018,31.8097,45921.0
2016-01-05 09:40:00,40.62,40.76,40.62,40.73,38436.0,31.8175,31.9272,31.8175,31.9037,38436.0
2016-01-05 09:45:00,40.74,40.75,40.66,40.67,34721.0,31.9115,31.9193,31.8488,31.8567,34721.0
2016-01-05 09:50:00,40.67,40.71,40.62,40.64,81122.0,31.8567,31.888,31.8175,31.8332,81122.0
2016-01-05 09:55:00,40.64,40.65,40.5,40.51,44061.0,31.8332,31.841,31.7235,31.7313,44061.0
2016-01-05 10:00:00,40.51,40.53,40.46,40.52,36825.0,31.7313,31.747,31.6922,31.7392,36825.0
2016-01-05 10:05:00,40.52,40.52,40.43,40.44,36164.0,31.7392,31.7392,31.6687,31.6765,36164.0
2016-01-05 10:10:00,40.44,40.47,40.4,40.44,80713.0,31.6765,31.7,31.6452,31.6765,80713.0
2016-01-05 10:15:00,40.43,40.44,40.4,40.43,27912.0,31.6687,31.6765,31.6452,31.6687,27912.0
2016-01-05 10:20:00,40.43,40.43,40.36,40.38,44037.0,31.6687,31.6687,31.6138,31.6295,44037.0
2016-01-05 10:25:00,40.37,40.39,40.34,40.35,22514.0,31.6217,31.6373,31.5982,31.606,22514.0
2016-01-05 10:30:00,40.35,40.37,40.32,40.35,40860.0,31.606,31.6217,31.5825,31.606,40860.0
2016-01-05 10:35:00,40.36,40.39,40.34,40.39,35821.0,31.6138,31.6373,31.5982,31.6373,35821.0
2016-01-05 10:40:00,40.39,40.44,40.38,40.43,42206.0,31.6373,31.6765,31.6295,31.6687,42206.0
2016-01-05 10:45:00,40.43,40.43,40.41,40.43,27635.0,31.6687,31.6687,31.653,31.6687,27635.0
2016-01-05 10:50:00,40.43,40.48,40.43,40.44,37651.0,31.6687,31.7078,31.6687,31.6765,37651.0
2016-01-05 10:55:00,40.44,40.46,40.43,40.43,24541.0,31.6765,31.6922,31.6687,31.6687,24541.0
2016-01-05 11:00:00,40.43,40.45,40.41,40.42,23066.0,31.6687,31.6843,31.653,31.6608,23066.0
2016-01-05 11:05:00,40.42,40.45,40.41,40.43,33395.0,31.6608,31.6843,31.653,31.6687,33395.0
2016-01-05 11:10:00,40.44,40.44,40.38,40.39,31219.0,31.6765,31.6765,31.6295,31.6373,31219.0
2016-01-05 11:15:00,40.38,40.39,40.36,40.36,40135.0,31.6295,31.6373,31.6138,31.6138,40135.0
2016-01-05 11:20:00,40.37,40.4,40.36,40.4,24794.0,31.6217,31.6452,31.6138,31.6452,24794.0
2016-01-05 11:25:00,40.4,40.46,40.4,40.43,39250.0,31.6452,31.6922,31.6452,31.6687,39250.0
2016-01-05 11:30:00,40.43,40.51,40.43,40.51,30786.0,31.6687,31.7313,31.6687,31.7313,30786.0
2016-01-05 11:35:00,40.51,40.52,40.47,40.48,56517.0,31.7313,31.7392,31.7,31.7078,56517.0
2016-01-05 11:40:00,40.48,40.5,40.47,40.47,39728.0,31.7078,31.7235,31.7,31.7,39728.0
2016-01-05 11:45:00,40.47,40.53,40.46,40.51,60105.0,31.7,31.747,31.6922,31.7313,60105.0
2016-01-05 11:50:00,40.51,40.53,40.5,40.52,31755.0,31.7313,31.747,31.7235,31.7392,31755.0
2016-01-05 11:55:00,40.52,40.6,40.52,40.6,92349.0,31.7392,31.8018,31.7392,31.8018,92349.0
2016-01-05 12:00:00,40.6,40.62,40.58,40.61,55188.0,31.8018,31.8175,31.7862,31.8097,55188.0
2016-01-05 12:05:00,40.61,40.65,40.6,40.62,51070.0,31.8097,31.841,31.8018,31.8175,51070.0
2016-01-05 12:10:00,40.63,40.67,40.63,40.66,35990.0,31.8253,31.8567,31.8253,31.8488,35990.0
2016-01-05 12:15:00,40.65,40.65,40.58,40.59,38183.0,31.841,31.841,31.7862,31.794,38183.0
2016-01-05 12:20:00,40.59,40.63,40.58,40.61,22485.0,31.794,31.8253,31.7862,31.8097,22485.0
2016-01-05 12:25:00,40.62,40.62,40.59,40.62,30883.0,31.8175,31.8175,31.794,31.8175,30883.0
2016-01-05 12:30:00,40.62,40.64,40.6,40.63,31480.0,31.8175,31.8332,31.8018,31.8253,31480.0
2016-01-05 12:35:00,40.62,40.63,40.6,40.63,37039.0,31.8175,31.8253,31.8018,31.8253,37039.0
2016-01-05 12:40:00,40.63,40.63,40.55,40.55,16983.0,31.8253,31.8253,31.7627,31.7627,16983.0
2016-01-05 12:45:00,40.55,40.57,40.54,40.55,20516.0,31.7627,31.7783,31.7548,31.7627,20516.0
2016-01-05 12:50:00,40.54,40.57,40.53,40.57,20401.0,31.7548,31.7783,31.747,31.7783,20401.0
2016-01-05 12:55:00,40.57,40.58,40.5,40.51,45557.0,31.7783,31.7862,31.7235,31.7313,45557.0
2016-01-05 13:00:00,40.51,40.52,40.45,40.47,116305.0,31.7313,31.7392,31.6843,31.7,116305.0
2016-01-05 13:05:00,40.48,40.49,40.45,40.48,16293.0,31.7078,31.7157,31.6843,31.7078,16293.0
2016-01-05 13:10:00,40.48,40.51,40.47,40.47,22718.0,31.7078,31.7313,31.7,31.7,22718.0
2016-01-05 13:15:00,40.48,40.5,40.47,40.49,33624.0,31.7078,31.7235,31.7,31.7157,33624.0
2016-01-05 13:20:00,40.49,40.5,40.48,40.5,40600.0,31.7157,31.7235,31.7078,31.7235,40600.0
2016-01-05 13:25:00,40.5,40.5,40.47,40.5,16227.0,31.7235,31.7235,31.7,31.7235,16227.0
2016-01-05 13:30:00,40.49,40.49,40.47,40.48,28944.0,31.7157,31.7157,31.7,31.7078,28944.0
2016-01-05 13:35:00,40.49,40.51,40.48,40.51,15892.0,31.7157,31.7313,31.7078,31.7313,15892.0
2016-01-05 13:40:00,40.51,40.56,40.51,40.55,32194.0,31.7313,31.7705,31.7313,31.7627,32194.0
2016-01-05 13:45:00,40.56,40.61,40.54,40.6,31036.0,31.7705,31.8097,31.7548,31.8018,31036.0
2016-01-05 13:50:00,40.6,40.62,40.59,40.61,20075.0,31.8018,31.8175,31.794,31.8097,20075.0
2016-01-05 13:55:00,40.61,40.61,40.56,40.57,22481.0,31.8097,31.8097,31.7705,31.7783,22481.0
2016-01-05 14:00:00,40.56,40.57,40.54,40.54,23622.0,31.7705,31.7783,31.7548,31.7548,23622.0
2016-01-05 14:05:00,40.54,40.57,40.54,40.57,16238.0,31.7548,31.7783,31.7548,31.7783,16238.0
2016-01-05 14:10:00,40.56,40.58,40.52,40.57,34598.0,31.7705,31.7862,31.7392,31.7783,34598.0
2016-01-05 14:15:00,40.56,40.61,40.55,40.6,24350.0,31.7705,31.8097,31.7627,31.8018,24350.0
2016-01-05 14:20:00,40.61,40.71,40.6,40.71,28406.0,31.8097,31.888,31.8018,31.888,28406.0
2016-01-05 14:25:00,40.7,40.7,40.66,40.67,21919.0,31.8802,31.8802,31.8488,31.8567,21919.0
2016-01-05 14:30:00,40.67,40.69,40.67,40.67,17319.0,31.8567,31.8723,31.8567,31.8567,17319.0
2016-01-05 14:35:00,40.67,40.69,40.65,40.66,26992.0,31.8567,31.8723,31.841,31.8488,26992.0
2016-01-05 14:40:00,40.66,40.67,40.65,40.66,24093.0,31.8488,31.8567,31.841,31.8488,24093.0
2016-01-05 14:45:00,40.66,40.66,40.64,40.66,30403.0,31.8488,31.8488,31.8332,31.8488,30403.0
2016-01-05 14:50:00,40.66,40.68,40.66,40.67,17937.0,31.8488,31.8645,31.8488,31.8567,17937.0
2016-01-05 14:55:00,40.67,40.68,40.65,40.67,34260.0,31.8567,31.8645,31.841,31.8567,34260.0
2016-01-05 15:00:00,40.68,40.68,40.62,40.64,29604.0,31.8645,31.8645,31.8175,31.8332,29604.0
2016-01-05 15:05:00,40.63,40.64,40.61,40.62,33854.0,31.8253,31.8332,31.8097,31.8175,33854.0
2016-01-05 15:10:00,40.62,40.66,40.61,40.66,31914.0,31.8175,31.8488,31.8097,31.8488,31914.0
2016-01-05 15:15:00,40.66,40.68,40.62,40.63,45191.0,31.8488,31.8645,31.8175,31.8253,45191.0
2016-01-05 15:20:00,40.63,40.63,40.58,40.61,39690.0,31.8253,31.8253,31.7862,31.8097,39690.0
2016-01-05 15:25:00,40.6,40.64,40.59,40.62,39272.0,31.8018,31.8332,31.794,31.8175,39272.0
2016-01-05 15:30:00,40.63,40.69,40.6,40.68,62851.0,31.8253,31.8723,31.8018,31.8645,62851.0
2016-01-05 15:35:00,40.69,40.69,40.65,40.68,47624.0,31.8723,31.8723,31.841,31.8645,47624.0
2016-01-05 15:40:00,40.68,40.73,40.66,40.68,109671.0,31.8645,31.9037,31.8488,31.8645,109671.0
2016-01-05 15:45:00,40.68,40.69,40.62,40.65,85633.0,31.8645,31.8723,31.8175,31.841,85633.0
2016-01-05 15:50:00,40.66,40.67,40.6,40.6,115372.0,31.8488,31.8567,31.8018,31.8018,115372.0
2016-01-05 15:55:00,40.61,40.68,40.6,40.66,225463.0,31.8097,31.8645,31.8018,31.8488,225463.0
2016-01-06 09:30:00,40.02,40.11,39.84,40.04,61602.0,31.5893,31.6603,31.4472,31.6051,61602.0
2016-01-06 09:35:00,40.01,40.19,39.98,40.17,36366.0,31.5814,31.7235,31.5577,31.7077,36366.0
2016-01-06 09:40:00,40.17,40.18,40.11,40.16,22507.0,31.7077,31.7156,31.6603,31.6998,22507.0
2016-01-06 09:45:00,40.17,40.17,40.11,40.12,43024.0,31.7077,31.7077,31.6603,31.6682,43024.0
2016-01-06 09:50:00,40.12,40.15,40.08,40.12,41763.0,31.6682,31.6919,31.6367,31.6682,41763.0
2016-01-06 09:55:00,40.12,40.12,40.03,40.03,47952.0,31.6682,31.6682,31.5972,31.5972,47952.0
2016-01-06 10:00:00,40.03,40.05,39.97,40.01,53855.0,31.5972,31.613,31.5498,31.5814,53855.0
2016-01-06 10:05:00,40.01,40.03,39.99,40.02,25880.0,31.5814,31.5972,31.5656,31.5893,25880.0
2016-01-06 10:10:00,40.02,40.04,39.98,40.02,33239.0,31.5893,31.6051,31.5577,31.5893,33239.0
2016-01-06 10:15:00,40.02,40.03,40.0,40.01,23583.0,31.5893,31.5972,31.5735,31.5814,23583.0
2016-01-06 10:20:00,40.01,40.11,40.0,40.09,47955.0,31.5814,31.6603,31.5735,31.6446,47955.0
2016-01-06 10:25:00,40.08,40.11,40.06,40.09,26952.0,31.6367,31.6603,31.6209,31.6446,26952.0
2016-01-06 10:30:00,40.09,40.1,40.06,40.07,31685.0,31.6446,31.6525,31.6209,31.6288,31685.0
2016-01-06 10:35:00,40.06,40.07,40.04,40.05,28102.0,31.6209,31.6288,31.6051,31.613,28102.0
2016-01-06 10:40:00,40.05,40.11,40.05,40.11,23234.0,31.613,31.6603,31.613,31.6603,23234.0
2016-01-06 10:45:00,40.1,40.16,40.1,40.16,52950.0,31.6525,31.6998,31.6525,31.6998,52950.0
2016-01-06 10:50:00,40.15,40.16,40.13,40.13,22193.0,31.6919,31.6998,31.6761,31.6761,22193.0
2016-01-06 10:55:00,40.14,40.17,40.13,40.14,24487.0,31.684,31.7077,31.6761,31.684,24487.0
2016-01-06 11:00:00,40.14,40.29,40.13,40.29,31520.0,31.684,31.8024,31.6761,31.8024,31520.0
2016-01-06 11:05:00,40.29,40.29,40.21,40.22,35399.0,31.8024,31.8024,31.7393,31.7472,35399.0
2016-01-06 11:10:00,40.21,40.22,40.16,40.19,21032.0,31.7393,31.7472,31.6998,31.7235,21032.0
2016-01-06 11:15:00,40.18,40.2,40.15,40.19,26681.0,31.7156,31.7314,31.6919,31.7235,26681.0
2016-01-06 11:20:00,40.19,40.21,40.17,40.18,59057.0,31.7235,31.7393,31.7077,31.7156,59057.0
2016-01-06 11:25:00,40.18,40.18,40.13,40.16,27497.0,31.7156,31.7156,31.6761,31.6998,27497.0
2016-01-06 11:30:00,40.16,40.16,40.13,40.15,22789.0,31.6998,31.6998,31.6761,31.6919,22789.0
2016-01-06 11:35:00,40.14,40.15,40.13,40.15,33614.0,31.684,31.6919,31.6761,31.6919,33614.0
2016-01-06 11:40:00,40.15,40.18,40.13,40.15,29153.0,31.6919,31.7156,31.6761,31.6919,29153.0
2016-01-06 11:45:00,40.15,40.2,40.14,40.2,17340.0,31.6919,31.7314,31.684,31.7314,17340.0
2016-01-06 11:50:00,40.19,40.23,40.19,40.2,15991.0,31.7235,31.7551,31.7235,31.7314,15991.0
2016-01-06 11:55:00,40.2,40.21,40.13,40.14,23300.0,31.7314,31.7393,31.6761,31.684,23300.0
2016-01-06 12:00:00,40.14,40.15,40.11,40.13,18865.0,31.684,31.6919,31.6603,31.6761,18865.0
2016-01-06 12:05:00,40.12,40.13,40.1,40.11,9622.0,31.6682,31.6761,31.6525,31.6603,9622.0
2016-01-06 12:10:00,40.1,40.12,40.1,40.11,8849.0,31.6525,31.6682,31.6525,31.6603,8849.0
2016-01-06 12:15:00,40.11,40.12,40.1,40.11,19912.0,31.6603,31.6682,31.6525,31.6603,19912.0
2016-01-06 12:20:00,40.11,40.12,40.1,40.12,11731.0,31.6603,31.6682,31.6525,31.6682,11731.0
2016-01-06 12:25:00,40.12,40.14,40.11,40.14,20609.0,31.6682,31.684,31.6603,31.684,20609.0
2016-01-06 12:30:00,40.14,40.17,40.13,40.16,32927.0,31.684,31.7077,31.6761,31.6998,32927.0
2016-01-06 12:35:00,40.16,40.23,40.15,40.18,47073.0,31.6998,31.7551,31.6919,31.7156,47073.0
2016-01-06 12:40:00,40.18,40.18,40.15,40.17,26072.0,31.7156,31.7156,31.6919,31.7077,26072.0
2016-01-06 12:45:00,40.16,40.17,40.12,40.12,20879.0,31.6998,31.7077,31.6682,31.6682,20879.0
2016-01-06 12:50:00,40.13,40.15,40.12,40.13,12729.0,31.6761,31.6919,31.6682,31.6761,12729.0
2016-01-06 12:55:00,40.13,40.13,40.12,40.13,13399.0,31.6761,31.6761,31.6682,31.6761,13399.0
2016-01-06 13:00:00,40.12,40.13,40.08,40.09,29694.0,31.6682,31.6761,31.6367,31.6446,29694.0
2016-01-06 13:05:00,40.09,40.1,40.05,40.06,20901.0,31.6446,31.6525,31.613,31.6209,20901.0
2016-01-06 13:10:00,40.05,40.07,40.03,40.03,36886.0,31.613,31.6288,31.5972,31.5972,36886.0
2016-01-06 13:15:00,40.04,40.06,40.03,40.03,17646.0,31.6051,31.6209,31.5972,31.5972,17646.0
2016-01-06 13:20:00,40.03,40.04,40.01,40.03,20732.0,31.5972,31.6051,31.5814,31.5972,20732.0
2016-01-06 13:25:00,40.02,40.06,40.02,40.05,18687.0,31.5893,31.6209,31.5893,31.613,18687.0
2016-01-06 13:30:00,40.06,40.07,40.05,40.06,16921.0,31.6209,31.6288,31.613,31.6209,16921.0
2016-01-06 13:35:00,40.07,40.11,40.06,40.09,23374.0,31.6288,31.6603,31.6209,31.6446,23374.0
2016-01-06 13:40:00,40.09,40.11,40.09,40.1,21138.0,31.6446,31.6603,31.6446,31.6525,21138.0
2016-01-06 13:45:00,40.09,40.1,40.05,40.06,48019.0,31.6446,31.6525,31.613,31.6209,48019.0
2016-01-06 13:50:00,40.06,40.08,40.05,40.08,16280.0,31.6209,31.6367,31.613,31.6367,16280.0
2016-01-06 13:55:00,40.07,40.1,40.07,40.09,17679.0,31.6288,31.6525,31.6288,31.6446,17679.0
2016-01-06 14:00:00,40.09,40.16,40.08,40.13,80189.0,31.6446,31.6998,31.6367,31.6761,80189.0
2016-01-06 14:05:00,40.13,40.18,40.09,40.18,49879.0,31.6761,31.7156,31.6446,31.7156,49879.0
2016-01-06 14:10:00,40.19,40.21,40.15,40.18,105782.0,31.7235,31.7393,31.6919,31.7156,105782.0
2016-01-06 14:15:00,40.18,40.21,40.18,40.19,71303.0,31.7156,31.7393,31.7156,31.7235,71303.0
2016-01-06 14:20:00,40.19,40.21,40.14,40.2,58844.0,31.7235,31.7393,31.684,31.7314,58844.0
2016-01-06 14:25:00,40.21,40.26,40.19,40.23,51514.0,31.7393,31.7787,31.7235,31.7551,51514.0
2016-01-06 14:30:00,40.24,40.24,40.21,40.23,45087.0,31.763,31.763,31.7393,31.7551,45087.0
2016-01-06 14:35:00,40.23,40.24,40.21,40.21,49207.0,31.7551,31.763,31.7393,31.7393,49207.0
2016-01-06 14:40:00,40.22,40.22,40.14,40.16,104228.0,31.7472,31.7472,31.684,31.6998,104228.0
2016-01-06 14:45:00,40.17,40.18,40.08,40.09,72232.0,31.7077,31.7156,31.6367,31.6446,72232.0
2016-01-06 14:50:00,40.09,40.11,40.05,40.06,72019.0,31.6446,31.6603,31.613,31.6209,72019.0
2016-01-06 14:55:00,40.05,40.06,39.97,39.97,48375.0,31.613,31.6209,31.5498,31.5498,48375.0
2016-01-06 15:00:00,39.97,40.0,39.95,40.0,56159.0,31.5498,31.5735,31.5341,31.5735,56159.0
2016-01-06 15:05:00,40.0,40.0,39.99,40.0,16909.0,31.5735,31.5735,31.5656,31.5735,16909.0
2016-01-06 15:10:00,39.99,40.06,39.98,40.05,70294.0,31.5656,31.6209,31.5577,31.613,70294.0
2016-01-06 15:15:00,40.05,40.1,40.04,40.09,79791.0,31.613,31.6525,31.6051,31.6446,79791.0
2016-01-06 15:20:00,40.1,40.16,40.08,40.16,56522.0,31.6525,31.6998,31.6367,31.6998,56522.0
2016-01-06 15:25:00,40.15,40.26,40.15,40.25,82232.0,31.6919,31.7787,31.6919,31.7709,82232.0
2016-01-06 15:30:00,40.25,40.28,40.19,40.23,92447.0,31.7709,31.7945,31.7235,31.7551,92447.0
2016-01-06 15:35:00,40.22,40.23,40.13,40.15,90946.0,31.7472,31.7551,31.6761,31.6919,90946.0
2016-01-06 15:40:00,40.15,40.16,40.06,40.07,221972.0,31.6919,31.6998,31.6209,31.6288,221972.0
2016-01-06 15:45:00,40.08,40.15,40.08,40.14,173846.0,31.6367,31.6919,31.6367,31.684,173846.0
2016-01-06 15:50:00,40.14,40.14,40.05,40.08,257156.0,31.684,31.684,31.613,31.6367,257156.0
2016-01-06 15:55:00,40.08,40.2,40.02,40.18,819917.0,31.6367,31.7314,31.5893,31.7156,819917.0
2016-01-07 09:30:00,39.71,39.97,39.71,39.89,86894.0,31.3446,31.5498,31.3446,31.4867,86894.0
2016-01-07 09:35:00,39.9,40.09,39.84,40.05,70617.0,31.4946,31.6446,31.4472,31.613,70617.0
2016-01-07 09:40:00,40.05,40.13,39.99,40.13,84752.0,31.613,31.6761,31.5656,31.6761,84752.0
2016-01-07 09:45:00,40.12,40.23,40.09,40.23,34460.0,31.6682,31.7551,31.6446,31.7551,34460.0
2016-01-07 09:50:00,40.22,40.23,40.15,40.17,21124.0,31.7472,31.7551,31.6919,31.7077,21124.0
2016-01-07 09:55:00,40.17,40.19,40.14,40.16,19975.0,31.7077,31.7235,31.684,31.6998,19975.0
2016-01-07 10:00:00,40.16,40.18,40.13,40.14,34669.0,31.6998,31.7156,31.6761,31.684,34669.0
2016-01-07 10:05:00,40.13,40.13,40.09,40.09,30048.0,31.6761,31.6761,31.6446,31.6446,30048.0
2016-01-07 10:10:00,40.09,40.13,40.06,40.13,19744.0,31.6446,31.6761,31.6209,31.6761,19744.0
2016-01-07 10:15:00,40.13,40.19,40.12,40.19,22926.0,31.6761,31.7235,31.6682,31.7235,22926.0
2016-01-07 10:20:00,40.19,40.19,40.08,40.09,74817.0,31.7235,31.7235,31.6367,31.6446,74817.0
2016-01-07 10:25:00,40.1,40.12,39.97,40.01,37478.0,31.6525,31.6682,31.5498,31.5814,37478.0
2016-01-07 10:30:00,40.01,40.13,40.01,40.12,44091.0,31.5814,31.6761,31.5814,31.6682,44091.0
2016-01-07 10:35:00,40.12,40.12,40.05,40.08,27286.0,31.6682,31.6682,31.613,31.6367,27286.0
2016-01-07 10:40:00,40.09,40.1,40.05,40.06,55945.0,31.6446,31.6525,31.613,31.6209,55945.0
2016-01-07 10:45:00,40.06,40.13,40.05,40.12,17339.0,31.6209,31.6761,31.613,31.6682,17339.0
2016-01-07 10:50:00,40.13,40.2,40.11,40.17,41773.0,31.6761,31.7314,31.6603,31.7077,41773.0
2016-01-07 10:55:00,40.16,40.19,40.13,40.15,44578.0,31.6998,31.7235,31.6761,31.6919,44578.0
2016-01-07 11:00:00,40.14,40.17,40.14,40.16,25590.0,31.684,31.7077,31.684,31.6998,25590.0
2016-01-07 11:05:00,40.16,40.17,40.09,40.1,34465.0,31.6998,31.7077,31.6446,31.6525,34465.0
2016-01-07 11:10:00,40.1,40.11,40.03,40.05,36694.0,31.6525,31.6603,31.5972,31.613,36694.0
2016-01-07 11:15:00,40.04,40.1,40.04,40.09,23557.0,31.6051,31.6525,31.6051,31.6446,23557.0
2016-01-07 11:20:00,40.1,40.12,40.02,40.03,25067.0,31.6525,31.6682,31.5893,31.5972,25067.0
2016-01-07 11:25:00,40.04,40.05,40.0,40.03,40476.0,31.6051,31.613,31.5735,31.5972,40476.0
2016-01-07 11:30:00,40.04,40.09,40.04,40.07,17867.0,31.6051,31.6446,31.6051,31.6288,17867.0
2016-01-07 11:35:00,40.07,40.1,40.06,40.09,22768.0,31.6288,31.6525,31.6209,31.6446,22768.0
2016-01-07 11:40:00,40.09,40.09,40.04,40.06,45622.0,31.6446,31.6446,31.6051,31.6209,45622.0
2016-01-07 11:45:00,40.06,40.06,39.96,39.99,25998.0,31.6209,31.6209,31.5419,31.5656,25998.0
2016-01-07 11:50:00,39.98,40.02,39.95,39.96,25130.0,31.5577,31.5893,31.5341,31.5419,25130.0
2016-01-07 11:55:00,39.96,39.97,39.92,39.93,16983.0,31.5419,31.5498,31.5104,31.5183,16983.0
2016-01-07 12:00:00,39.92,39.99,39.9,39.99,31525.0,31.5104,31.5656,31.4946,31.5656,31525.0
2016-01-07 12:05:00,39.99,40.02,39.96,40.01,33564.0,31.5656,31.5893,31.5419,31.5814,33564.0
2016-01-07 12:10:00,40.0,40.03,39.97,39.98,22168.0,31.5735,31.5972,31.5498,31.5577,22168.0
2016-01-07 12:15:00,39.99,40.0,39.96,39.98,18484.0,31.5656,31.5735,31.5419,31.5577,18484.0
2016-01-07 12:20:00,39.98,40.0,39.95,39.95,21656.0,31.5577,31.5735,31.5341,31.5341,21656.0
2016-01-07 12:25:00,39.95,39.95,39.93,39.95,11621.0,31.5341,31.5341,31.5183,31.5341,11621.0
2016-01-07 12:30:00,39.94,39.97,39.94,39.96,17402.0,31.5262,31.5498,31.5262,31.5419,17402.0
2016-01-07 12:35:00,39.96,39.96,39.88,39.89,17258.0,31.5419,31.5419,31.4788,31.4867,17258.0
2016-01-07 12:40:00,39.89,39.9,39.88,39.89,17826.0,31.4867,31.4946,31.4788,31.4867,17826.0
2016-01-07 12:45:00,39.9,39.93,39.89,39.91,25011.0,31.4946,31.5183,31.4867,31.5025,25011.0
2016-01-07 12:50:00,39.91,39.93,39.89,39.89,31382.0,31.5025,31.5183,31.4867,31.4867,31382.0
2016-01-07 12:55:00,39.9,39.91,39.82,39.84,35891.0,31.4946,31.5025,31.4314,31.4472,35891.0
2016-01-07 13:00:00,39.83,39.85,39.82,39.84,19948.0,31.4393,31.4551,31.4314,31.4472,19948.0
2016-01-07 13:05:00,39.84,39.84,39.8,39.82,25447.0,31.4472,31.4472,31.4157,31.4314,25447.0
2016-01-07 13:10:00,39.81,39.82,39.73,39.8,49394.0,31.4235,31.4314,31.3604,31.4157,49394.0
2016-01-07 13:15:00,39.8,39.8,39.76,39.77,34795.0,31.4157,31.4157,31.3841,31.392,34795.0
2016-01-07 13:20:00,39.77,39.79,39.75,39.77,39809.0,31.392,31.4078,31.3762,31.392,39809.0
2016-01-07 13:25:00,39.77,39.82,39.77,39.78,29622.0,31.392,31.4314,31.392,31.3999,29622.0
2016-01-07 13:30:00,39.78,39.79,39.74,39.78,48118.0,31.3999,31.4078,31.3683,31.3999,48118.0
2016-01-07 13:35:00,39.79,39.79,39.74,39.77,54774.0,31.4078,31.4078,31.3683,31.392,54774.0
2016-01-07 13:40:00,39.77,39.8,39.74,39.78,60273.0,31.392,31.4157,31.3683,31.3999,60273.0
2016-01-07 13:45:00,39.78,39.79,39.76,39.79,48203.0,31.3999,31.4078,31.3841,31.4078,48203.0
2016-01-07 13:50:00,39.79,39.79,39.76,39.77,26601.0,31.4078,31.4078,31.3841,31.392,26601.0
2016-01-07 13:55:00,39.77,39.79,39.76,39.77,36194.0,31.392,31.4078,31.3841,31.392,36194.0
2016-01-07 14:00:00,39.77,39.79,39.75,39.77,64343.0,31.392,31.4078,31.3762,31.392,64343.0
2016-01-07 14:05:00,39.76,39.79,39.75,39.77,50856.0,31.3841,31.4078,31.3762,31.392,50856.0
2016-01-07 14:10:00,39.77,39.84,39.75,39.82,64087.0,31.392,31.4472,31.3762,31.4314,64087.0
2016-01-07 14:15:00,39.81,39.87,39.79,39.87,59495.0,31.4235,31.4709,31.4078,31.4709,59495.0
2016-01-07 14:20:00,39.88,39.88,39.83,39.84,34665.0,31.4788,31.4788,31.4393,31.4472,34665.0
2016-01-07 14:25:00,39.84,39.85,39.78,39.79,55815.0,31.4472,31.4551,31.3999,31.4078,55815.0
2016-01-07 14:30:00,39.79,39.88,39.78,39.85,58404.0,31.4078,31.4788,31.3999,31.4551,58404.0
2016-01-07 14:35:00,39.86,39.95,39.85,39.94,79050.0,31.463,31.5341,31.4551,31.5262,79050.0
2016-01-07 14:40:00,39.94,40.03,39.92,40.01,85333.0,31.5262,31.5972,31.5104,31.5814,85333.0
2016-01-07 14:45:00,40.01,40.06,39.99,40.03,82687.0,31.5814,31.6209,31.5656,31.5972,82687.0
2016-01-07 14:50:00,40.02,40.02,39.98,39.98,52498.0,31.5893,31.5893,31.5577,31.5577,52498.0
2016-01-07 14:55:00,39.98,40.0,39.87,39.87,71552.0,31.5577,31.5735,31.4709,31.4709,71552.0
2016-01-07 15:00:00,39.88,39.88,39.83,39.87,68816.0,31.4788,31.4788,31.4393,31.4709,68816.0
2016-01-07 15:05:00,39.86,39.9,39.84,39.9,64128.0,31.463,31.4946,31.4472,31.4946,64128.0
2016-01-07 15:10:00,39.9,39.92,39.85,39.88,70707.0,31.4946,31.5104,31.4551,31.4788,70707.0
2016-01-07 15:15:00,39.88,39.92,39.85,39.91,70307.0,31.4788,31.5104,31.4551,31.5025,70307.0
2016-01-07 15:20:00,39.91,39.91,39.85,39.88,74339.0,31.5025,31.5025,31.4551,31.4788,74339.0
2016-01-07 15:25:00,39.88,39.9,39.85,39.87,130882.0,31.4788,31.4946,31.4551,31.4709,130882.0
2016-01-07 15:30:00,39.86,39.95,39.86,39.94,112844.0,31.463,31.5341,31.463,31.5262,112844.0
2016-01-07 15:35:00,39.94,39.99,39.9,39.95,82909.0,31.5262,31.5656,31.4946,31.5341,82909.0
2016-01-07 15:40:00,39.95,39.96,39.88,39.88,112688.0,31.5341,31.5419,31.4788,31.4788,112688.0
2016-01-07 15:45:00,39.86,39.95,39.85,39.91,172976.0,31.463,31.5341,31.4551,31.5025,172976.0
2016-01-07 15:50:00,39.9,39.93,39.86,39.87,161442.0,31.4946,31.5183,31.463,31.4709,161442.0
2016-01-07 15:55:00,39.87,39.96,39.78,39.81,485165.0,31.4709,31.5419,31.3999,31.4235,485165.0
2016-01-08 09:30:00,39.94,40.03,39.8,40.03,53352.0,31.5262,31.5972,31.4157,31.5972,53352.0
2016-01-08 09:35:00,40.03,40.03,39.93,40.01,36674.0,31.5972,31.5972,31.5183,31.5814,36674.0
2016-01-08 09:40:00,40.02,40.06,39.95,39.97,24134.0,31.5893,31.6209,31.5341,31.5498,24134.0
2016-01-08 09:45:00,39.98,40.06,39.95,40.01,19444.0,31.5577,31.6209,31.5341,31.5814,19444.0
2016-01-08 09:50:00,40.01,40.05,39.97,39.97,38954.0,31.5814,31.613,31.5498,31.5498,38954.0
2016-01-08 09:55:00,39.97,40.02,39.97,40.01,72086.0,31.5498,31.5893,31.5498,31.5814,72086.0
2016-01-08 10:00:00,40.01,40.02,39.78,39.86,60334.0,31.5814,31.5893,31.3999,31.463,60334.0
2016-01-08 10:05:00,39.84,39.89,39.82,39.82,23246.0,31.4472,31.4867,31.4314,31.4314,23246.0
2016-01-08 10:10:00,39.82,39.87,39.81,39.86,18367.0,31.4314,31.4709,31.4235,31.463,18367.0
2016-01-08 10:15:00,39.87,39.96,39.87,39.94,24176.0,31.4709,31.5419,31.4709,31.5262,24176.0
2016-01-08 10:20:00,39.94,40.0,39.93,40.0,28073.0,31.5262,31.5735,31.5183,31.5735,28073.0
2016-01-08 10:25:00,39.99,40.05,39.99,40.01,25804.0,31.5656,31.613,31.5656,31.5814,25804.0
2016-01-08 10:30:00,40.0,40.04,39.98,39.99,29474.0,31.5735,31.6051,31.5577,31.5656,29474.0
2016-01-08 10:35:00,40.0,40.01,39.94,39.94,40382.0,31.5735,31.5814,31.5262,31.5262,40382.0
2016-01-08 10:40:00,39.94,39.97,39.92,39.95,19348.0,31.5262,31.5498,31.5104,31.5341,19348.0
2016-01-08 10:45:00,39.95,40.11,39.94,40.1,29570.0,31.5341,31.6603,31.5262,31.6525,29570.0
2016-01-08 10:50:00,40.1,40.11,40.02,40.05,25943.0,31.6525,31.6603,31.5893,31.613,25943.0
2016-01-08 10:55:00,40.05,40.07,40.01,40.06,22098.0,31.613,31.6288,31.5814,31.6209,22098.0
2016-01-08 11:00:00,40.06,40.1,40.02,40.02,27816.0,31.6209,31.6525,31.5893,31.5893,27816.0
2016-01-08 11:05:00,40.03,40.04,39.92,40.0,48522.0,31.5972,31.6051,31.5104,31.5735,48522.0
2016-01-08 11:10:00,40.0,40.02,39.97,40.02,18887.0,31.5735,31.5893,31.5498,31.5893,18887.0
2016-01-08 11:15:00,40.01,40.02,39.95,39.96,25111.0,31.5814,31.5893,31.5341,31.5419,25111.0
2016-01-08 11:20:00,39.95,39.97,39.93,39.94,36217.0,31.5341,31.5498,31.5183,31.5262,36217.0
2016-01-08 11:25:00,39.94,39.95,39.88,39.92,12098.0,31.5262,31.5341,31.4788,31.5104,12098.0
2016-01-08 11:30:00,39.92,39.92,39.85,39.87,29385.0,31.5104,31.5104,31.4551,31.4709,29385.0
2016-01-08 11:35:00,39.86,39.9,39.82,39.9,20915.0,31.463,31.4946,31.4314,31.4946,20915.0
2016-01-08 11:40:00,39.9,39.9,39.85,39.9,25987.0,31.4946,31.4946,31.4551,31.4946,25987.0
2016-01-08 11:45:00,39.91,39.96,39.91,39.95,17020.0,31.5025,31.5419,31.5025,31.5341,17020.0
2016-01-08 11:50:00,39.94,40.03,39.92,40.03,19147.0,31.5262,31.5972,31.5104,31.5972,19147.0
2016-01-08 11:55:00,40.03,40.04,39.98,39.99,25858.0,31.5972,31.6051,31.5577,31.5656,25858.0
2016-01-08 12:00:00,40.0,40.02,39.94,39.95,18827.0,31.5735,31.5893,31.5262,31.5341,18827.0
2016-01-08 12:05:00,39.95,40.05,39.95,40.03,16151.0,31.5341,31.613,31.5341,31.5972,16151.0
2016-01-08 12:10:00,40.03,40.05,40.01,40.05,12301.0,31.5972,31.613,31.5814,31.613,12301.0
2016-01-08 12:15:00,40.05,40.09,40.04,40.07,19410.0,31.613,31.6446,31.6051,31.6288,19410.0
2016-01-08 12:20:00,40.06,40.1,40.04,40.09,14259.0,31.6209,31.6525,31.6051,31.6446,14259.0
2016-01-08 12:25:00,40.08,40.15,40.08,40.14,15849.0,31.6367,31.6919,31.6367,31.684,15849.0
2016-01-08 12:30:00,40.14,40.15,40.06,40.1,21399.0,31.684,31.6919,31.6209,31.6525,21399.0
2016-01-08 12:35:00,40.1,40.16,40.09,40.11,21444.0,31.6525,31.6998,31.6446,31.6603,21444.0
2016-01-08 12:40:00,40.12,40.15,40.12,40.14,14717.0,31.6682,31.6919,31.6682,31.684,14717.0
2016-01-08 12:45:00,40.13,40.18,40.12,40.16,21514.0,31.6761,31.7156,31.6682,31.6998,21514.0
2016-01-08 12:50:00,40.16,40.16,40.07,40.12,20210.0,31.6998,31.6998,31.6288,31.6682,20210.0
2016-01-08 12:55:00,40.13,40.16,40.1,40.13,22564.0,31.6761,31.6998,31.6525,31.6761,22564.0
2016-01-08 13:00:00,40.13,40.15,40.09,40.11,31852.0,31.6761,31.6919,31.6446,31.6603,31852.0
2016-01-08 13:05:00,40.11,40.11,40.06,40.07,23210.0,31.6603,31.6603,31.6209,31.6288,23210.0
2016-01-08 13:10:00,40.06,40.08,40.02,40.07,59246.0,31.6209,31.6367,31.5893,31.6288,59246.0
2016-01-08 13:15:00,40.07,40.11,40.06,40.11,20594.0,31.6288,31.6603,31.6209,31.6603,20594.0
2016-01-08 13:20:00,40.1,40.13,40.07,40.09,18759.0,31.6525,31.6761,31.6288,31.6446,18759.0
2016-01-08 13:25:00,40.08,40.13,40.06,40.1,31851.0,31.6367,31.6761,31.6209,31.6525,31851.0
2016-01-08 13:30:00,40.1,40.13,40.09,40.12,18756.0,31.6525,31.6761,31.6446,31.6682,18756.0
2016-01-08 13:35:00,40.12,40.13,40.11,40.13,7064.0,31.6682,31.6761,31.6603,31.6761,7064.0
2016-01-08 13:40:00,40.13,40.14,40.11,40.13,32594.0,31.6761,31.684,31.6603,31.6761,32594.0
2016-01-08 13:45:00,40.13,40.14,40.09,40.11,28292.0,31.6761,31.684,31.6446,31.6603,28292.0
2016-01-08 13:50:00,40.11,40.14,40.09,40.13,38728.0,31.6603,31.684,31.6446,31.6761,38728.0
2016-01-08 13:55:00,40.13,40.13,40.11,40.13,22556.0,31.6761,31.6761,31.6603,31.6761,22556.0
2016-01-08 14:00:00,40.12,40.16,40.12,40.12,29043.0,31.6682,31.6998,31.6682,31.6682,29043.0
2016-01-08 14:05:00,40.13,40.13,40.09,40.12,25807.0,31.6761,31.6761,31.6446,31.6682,25807.0
2016-01-08 14:10:00,40.11,40.12,40.08,40.1,25973.0,31.6603,31.6682,31.6367,31.6525,25973.0
2016-01-08 14:15:00,40.1,40.14,40.07,40.12,45182.0,31.6525,31.684,31.6288,31.6682,45182.0
2016-01-08 14:20:00,40.11,40.13,40.08,40.08,27019.0,31.6603,31.6761,31.6367,31.6367,27019.0
2016-01-08 14:25:00,40.08,40.08,40.05,40.06,28077.0,31.6367,31.6367,31.613,31.6209,28077.0
2016-01-08 14:30:00,40.06,40.09,40.04,40.07,29993.0,31.6209,31.6446,31.6051,31.6288,29993.0
2016-01-08 14:35:00,40.06,40.08,40.03,40.04,23685.0,31.6209,31.6367,31.5972,31.6051,23685.0
2016-01-08 14:40:00,40.04,40.06,39.99,40.06,27519.0,31.6051,31.6209,31.5656,31.6209,27519.0
2016-01-08 14:45:00,40.05,40.05,40.0,40.02,20432.0,31.613,31.613,31.5735,31.5893,20432.0
2016-01-08 14:50:00,40.02,40.03,39.94,39.97,47734.0,31.5893,31.5972,31.5262,31.5498,47734.0
2016-01-08 14:55:00,39.98,39.98,39.86,39.91,31475.0,31.5577,31.5577,31.463,31.5025,31475.0
2016-01-08 15:00:00,39.9,39.92,39.88,39.91,41860.0,31.4946,31.5104,31.4788,31.5025,41860.0
2016-01-08 15:05:00,39.9,39.94,39.9,39.93,36918.0,31.4946,31.5262,31.4946,31.5183,36918.0
2016-01-08 15:10:00,39.93,39.93,39.84,39.88,34828.0,31.5183,31.5183,31.4472,31.4788,34828.0
2016-01-08 15:15:00,39.89,39.93,39.86,39.86,34686.0,31.4867,31.5183,31.463,31.463,34686.0
2016-01-08 15:20:00,39.85,39.87,39.83,39.87,23885.0,31.4551,31.4709,31.4393,31.4709,23885.0
2016-01-08 15:25:00,39.87,39.91,39.86,39.9,96406.0,31.4709,31.5025,31.463,31.4946,96406.0
2016-01-08 15:30:00,39.9,39.9,39.77,39.78,74742.0,31.4946,31.4946,31.392,31.3999,74742.0
2016-01-08 15:35:00,39.78,39.89,39.76,39.85,149592.0,31.3999,31.4867,31.3841,31.4551,149592.0
2016-01-08 15:40:00,39.85,39.98,39.84,39.97,232188.0,31.4551,31.5577,31.4472,31.5498,232188.0
2016-01-08 15:45:00,39.97,40.01,39.89,39.9,299571.0,31.5498,31.5814,31.4867,31.4946,299571.0
2016-01-08 15:50:00,39.89,39.89,39.75,39.76,155321.0,31.4867,31.4867,31.3762,31.3841,155321.0
2016-01-08 15:55:00,39.77,39.82,39.76,39.79,422581.0,31.392,31.4314,31.3841,31.4078,422581.0
2016-01-11 09:30:00,39.86,40.04,39.86,39.97,50814.0,31.463,31.6051,31.463,31.5498,50814.0
2016-01-11 09:35:00,39.99,40.05,39.98,40.01,30016.0,31.5656,31.613,31.5577,31.5814,30016.0
2016-01-11 09:40:00,40.01,40.05,39.99,40.04,18368.0,31.5814,31.613,31.5656,31.6051,18368.0
2016-01-11 09:45:00,40.05,40.08,40.03,40.04,31623.0,31.613,31.6367,31.5972,31.6051,31623.0
2016-01-11 09:50:00,40.04,40.05,40.0,40.01,21790.0,31.6051,31.613,31.5735,31.5814,21790.0
2016-01-11 09:55:00,40.02,40.05,39.99,40.04,32717.0,31.5893,31.613,31.5656,31.6051,32717.0
2016-01-11 10:00:00,40.04,40.12,40.01,40.11,42287.0,31.6051,31.6682,31.5814,31.6603,42287.0
2016-01-11 10:05:00,40.1,40.19,40.09,40.19,48343.0,31.6525,31.7235,31.6446,31.7235,48343.0
2016-01-11 10:10:00,40.19,40.2,40.1,40.1,22430.0,31.7235,31.7314,31.6525,31.6525,22430.0
2016-01-11 10:15:00,40.11,40.15,40.09,40.13,50518.0,31.6603,31.6919,31.6446,31.6761,50518.0
2016-01-11 10:20:00,40.13,40.24,40.13,40.23,42211.0,31.6761,31.763,31.6761,31.7551,42211.0
2016-01-11 10:25:00,40.24,40.27,40.22,40.26,28540.0,31.763,31.7866,31.7472,31.7787,28540.0
2016-01-11 10:30:00,40.27,40.32,40.23,40.3,67625.0,31.7866,31.8261,31.7551,31.8103,67625.0
2016-01-11 10:35:00,40.31,40.33,40.28,40.28,32841.0,31.8182,31.834,31.7945,31.7945,32841.0
2016-01-11 10:40:00,40.28,40.3,40.26,40.27,99983.0,31.7945,31.8103,31.7787,31.7866,99983.0
2016-01-11 10:45:00,40.27,40.28,40.13,40.15,24280.0,31.7866,31.7945,31.6761,31.6919,24280.0
2016-01-11 10:50:00,40.14,40.16,40.04,40.05,20842.0,31.684,31.6998,31.6051,31.613,20842.0
2016-01-11 10:55:00,40.06,40.06,40.0,40.03,16791.0,31.6209,31.6209,31.5735,31.5972,16791.0
2016-01-11 11:00:00,40.02,40.03,39.94,39.94,31773.0,31.5893,31.5972,31.5262,31.5262,31773.0
2016-01-11 11:05:00,39.93,39.97,39.93,39.97,19743.0,31.5183,31.5498,31.5183,31.5498,19743.0
2016-01-11 11:10:00,39.98,40.03,39.98,40.02,11839.0,31.5577,31.5972,31.5577,31.5893,11839.0
2016-01-11 11:15:00,40.02,40.1,40.01,40.06,21517.0,31.5893,31.6525,31.5814,31.6209,21517.0
2016-01-11 11:20:00,40.05,40.05,39.96,39.97,48770.0,31.613,31.613,31.5419,31.5498,48770.0
2016-01-11 11:25:00,39.96,40.04,39.94,40.03,15381.0,31.5419,31.6051,31.5262,31.5972,15381.0
2016-01-11 11:30:00,40.02,40.03,39.95,39.98,20757.0,31.5893,31.5972,31.5341,31.5577,20757.0
2016-01-11 11:35:00,39.97,40.04,39.96,39.98,20152.0,31.5498,31.6051,31.5419,31.5577,20152.0
2016-01-11 11:40:00,39.98,40.06,39.98,39.98,16059.0,31.5577,31.6209,31.5577,31.5577,16059.0
2016-01-11 11:45:00,39.99,40.05,39.99,40.03,14848.0,31.5656,31.613,31.5656,31.5972,14848.0
2016-01-11 11:50:00,40.03,40.07,40.01,40.06,13690.0,31.5972,31.6288,31.5814,31.6209,13690.0
2016-01-11 11:55:00,40.05,40.07,40.03,40.06,11836.0,31.613,31.6288,31.5972,31.6209,11836.0
2016-01-11 12:00:00,40.06,40.11,40.02,40.1,238850.0,31.6209,31.6603,31.5893,31.6525,238850.0
2016-01-11 12:05:00,40.1,40.14,40.07,40.1,20824.0,31.6525,31.684,31.6288,31.6525,20824.0
2016-01-11 12:10:00,40.1,40.1,40.04,40.04,16150.0,31.6525,31.6525,31.6051,31.6051,16150.0
2016-01-11 12:15:00,40.04,40.06,39.99,40.0,17589.0,31.6051,31.6209,31.5656,31.5735,17589.0
2016-01-11 12:20:00,40.0,40.03,39.98,40.01,27294.0,31.5735,31.5972,31.5577,31.5814,27294.0
2016-01-11 12:25:00,40.0,40.03,39.99,40.03,27883.0,31.5735,31.5972,31.5656,31.5972,27883.0
2016-01-11 12:30:00,40.04,40.07,40.03,40.05,16967.0,31.6051,31.6288,31.5972,31.613,16967.0
2016-01-11 12:35:00,40.04,40.06,39.97,39.98,14255.0,31.6051,31.6209,31.5498,31.5577,14255.0
2016-01-11 12:40:00,39.98,39.98,39.92,39.96,12512.0,31.5577,31.5577,31.5104,31.5419,12512.0
2016-01-11 12:45:00,39.95,39.96,39.92,39.94,13413.0,31.5341,31.5419,31.5104,31.5262,13413.0
2016-01-11 12:50:00,39.94,39.97,39.92,39.92,13918.0,31.5262,31.5498,31.5104,31.5104,13918.0
2016-01-11 12:55:00,39.92,40.01,39.92,40.0,22774.0,31.5104,31.5814,31.5104,31.5735,22774.0
2016-01-11 13:00:00,40.01,40.06,40.0,40.05,18267.0,31.5814,31.6209,31.5735,31.613,18267.0
2016-01-11 13:05:00,40.04,40.05,39.96,39.98,26746.0,31.6051,31.613,31.5419,31.5577,26746.0
2016-01-11 13:10:00,39.98,39.99,39.87,39.89,29586.0,31.5577,31.5656,31.4709,31.4867,29586.0
2016-01-11 13:15:00,39.89,39.98,39.89,39.97,17901.0,31.4867,31.5577,31.4867,31.5498,17901.0
2016-01-11 13:20:00,39.97,39.97,39.93,39.94,10419.0,31.5498,31.5498,31.5183,31.5262,10419.0
2016-01-11 13:25:00,39.94,39.97,39.92,39.93,23506.0,31.5262,31.5498,31.5104,31.5183,23506.0
2016-01-11 13:30:00,39.93,39.97,39.91,39.91,18587.0,31.5183,31.5498,31.5025,31.5025,18587.0
2016-01-11 13:35:00,39.92,39.93,39.83,39.86,26049.0,31.5104,31.5183,31.4393,31.463,26049.0
2016-01-11 13:40:00,39.87,39.87,39.84,39.86,12833.0,31.4709,31.4709,31.4472,31.463,12833.0
2016-01-11 13:45:00,39.86,39.87,39.81,39.83,27486.0,31.463,31.4709,31.4235,31.4393,27486.0
2016-01-11 13:50:00,39.84,39.87,39.8,39.86,21061.0,31.4472,31.4709,31.4157,31.463,21061.0
2016-01-11 13:55:00,39.86,39.87,39.83,39.86,15259.0,31.463,31.4709,31.4393,31.463,15259.0
2016-01-11 14:00:00,39.86,39.89,39.84,39.88,30838.0,31.463,31.4867,31.4472,31.4788,30838.0
2016-01-11 14:05:00,39.88,39.93,39.86,39.93,21170.0,31.4788,31.5183,31.463,31.5183,21170.0
2016-01-11 14:10:00,39.93,39.95,39.9,39.9,28433.0,31.5183,31.5341,31.4946,31.4946,28433.0
2016-01-11 14:15:00,39.9,39.97,39.89,39.93,31911.0,31.4946,31.5498,31.4867,31.5183,31911.0
2016-01-11 14:20:00,39.94,39.96,39.91,39.94,19397.0,31.5262,31.5419,31.5025,31.5262,19397.0
2016-01-11 14:25:00,39.95,40.01,39.93,39.96,37147.0,31.5341,31.5814,31.5183,31.5419,37147.0
2016-01-11 14:30:00,39.97,39.98,39.92,39.94,41488.0,31.5498,31.5577,31.5104,31.5262,41488.0
2016-01-11 14:35:00,39.95,39.99,39.93,39.99,18210.0,31.5341,31.5656,31.5183,31.5656,18210.0
2016-01-11 14:40:00,39.98,40.0,39.92,39.98,32047.0,31.5577,31.5735,31.5104,31.5577,32047.0
2016-01-11 14:45:00,39.97,39.98,39.93,39.96,28310.0,31.5498,31.5577,31.5183,31.5419,28310.0
2016-01-11 14:50:00,39.95,39.96,39.93,39.94,27395.0,31.5341,31.5419,31.5183,31.5262,27395.0
2016-01-11 14:55:00,39.93,39.95,39.92,39.94,34494.0,31.5183,31.5341,31.5104,31.5262,34494.0
2016-01-11 15:00:00,39.94,40.0,39.93,39.97,66455.0,31.5262,31.5735,31.5183,31.5498,66455.0
2016-01-11 15:05:00,39.97,39.98,39.92,39.96,45372.0,31.5498,31.5577,31.5104,31.5419,45372.0
2016-01-11 15:10:00,39.95,39.96,39.9,39.92,33362.0,31.5341,31.5419,31.4946,31.5104,33362.0
2016-01-11 15:15:00,39.93,39.93,39.86,39.91,38316.0,31.5183,31.5183,31.463,31.5025,38316.0
2016-01-11 15:20:00,39.91,40.02,39.9,40.02,44568.0,31.5025,31.5893,31.4946,31.5893,44568.0
2016-01-11 15:25:00,40.02,40.15,40.01,40.12,67525.0,31.5893,31.6919,31.5814,31.6682,67525.0
2016-01-11 15:30:00,40.13,40.19,40.11,40.14,111425.0,31.6761,31.7235,31.6603,31.684,111425.0
2016-01-11 15:35:00,40.14,40.25,40.11,40.2,65237.0,31.684,31.7709,31.6603,31.7314,65237.0
2016-01-11 15:40:00,40.19,40.26,40.16,40.26,64619.0,31.7235,31.7787,31.6998,31.7787,64619.0
2016-01-11 15:45:00,40.27,40.3,40.15,40.17,123574.0,31.7866,31.8103,31.6919,31.7077,123574.0
2016-01-11 15:50:00,40.17,40.26,40.17,40.26,107775.0,31.7077,31.7787,31.7077,31.7787,107775.0
2016-01-11 15:55:00,40.26,40.28,40.13,40.14,282086.0,31.7787,31.7945,31.6761,31.684,282086.0
2016-01-12 09:30:00,40.31,40.32,40.21,40.29,38452.0,31.8182,31.8261,31.7393,31.8024,38452.0
2016-01-12 09:35:00,40.28,40.41,40.28,40.4,41478.0,31.7945,31.8971,31.7945,31.8893,41478.0
2016-01-12 09:40:00,40.41,40.45,40.4,40.41,22343.0,31.8971,31.9287,31.8893,31.8971,22343.0
2016-01-12 09:45:00,40.41,40.43,40.36,40.36,24554.0,31.8971,31.9129,31.8577,31.8577,24554.0
2016-01-12 09:50:00,40.36,40.42,40.36,40.39,25663.0,31.8577,31.905,31.8577,31.8814,25663.0
2016-01-12 09:55:00,40.38,40.42,40.37,40.41,56347.0,31.8735,31.905,31.8656,31.8971,56347.0
2016-01-12 10:00:00,40.41,40.42,40.31,40.34,43169.0,31.8971,31.905,31.8182,31.8419,43169.0
2016-01-12 10:05:00,40.34,40.37,40.32,40.37,36643.0,31.8419,31.8656,31.8261,31.8656,36643.0
2016-01-12 10:10:00,40.37,40.42,40.37,40.37,25724.0,31.8656,31.905,31.8656,31.8656,25724.0
2016-01-12 10:15:00,40.37,40.41,40.35,40.41,22613.0,31.8656,31.8971,31.8498,31.8971,22613.0
2016-01-12 10:20:00,40.4,40.42,40.37,40.37,22914.0,31.8893,31.905,31.8656,31.8656,22914.0
2016-01-12 10:25:00,40.37,40.41,40.35,40.4,24118.0,31.8656,31.8971,31.8498,31.8893,24118.0
2016-01-12 10:30:00,40.4,40.42,40.37,40.38,40369.0,31.8893,31.905,31.8656,31.8735,40369.0
2016-01-12 10:35:00,40.38,40.39,40.35,40.38,20403.0,31.8735,31.8814,31.8498,31.8735,20403.0
2016-01-12 10:40:00,40.39,40.42,40.38,40.42,20918.0,31.8814,31.905,31.8735,31.905,20918.0
2016-01-12 10:45:00,40.41,40.42,40.35,40.35,20133.0,31.8971,31.905,31.8498,31.8498,20133.0
2016-01-12 10:50:00,40.35,40.42,40.35,40.42,18593.0,31.8498,31.905,31.8498,31.905,18593.0
2016-01-12 10:55:00,40.41,40.42,40.36,40.39,72255.0,31.8971,31.905,31.8577,31.8814,72255.0
2016-01-12 11:00:00,40.38,40.4,40.36,40.38,20286.0,31.8735,31.8893,31.8577,31.8735,20286.0
2016-01-12 11:05:00,40.38,40.38,40.34,40.37,18164.0,31.8735,31.8735,31.8419,31.8656,18164.0
2016-01-12 11:10:00,40.36,40.4,40.35,40.39,52339.0,31.8577,31.8893,31.8498,31.8814,52339.0
2016-01-12 11:15:00,40.39,40.42,40.38,40.42,45209.0,31.8814,31.905,31.8735,31.905,45209.0
2016-01-12 11:20:00,40.42,40.48,40.42,40.42,77007.0,31.905,31.9524,31.905,31.905,77007.0
2016-01-12 11:25:00,40.41,40.42,40.39,40.41,21504.0,31.8971,31.905,31.8814,31.8971,21504.0
2016-01-12 11:30:00,40.41,40.41,40.38,40.4,27697.0,31.8971,31.8971,31.8735,31.8893,27697.0
2016-01-12 11:35:00,40.41,40.42,40.38,40.39,35520.0,31.8971,31.905,31.8735,31.8814,35520.0
2016-01-12 11:40:00,40.4,40.45,40.4,40.42,29707.0,31.8893,31.9287,31.8893,31.905,29707.0
2016-01-12 11:45:00,40.42,40.46,40.41,40.44,35523.0,31.905,31.9366,31.8971,31.9208,35523.0
2016-01-12 11:50:00,40.44,40.47,40.42,40.42,21144.0,31.9208,31.9445,31.905,31.905,21144.0
2016-01-12 11:55:00,40.43,40.45,40.4,40.43,25982.0,31.9129,31.9287,31.8893,31.9129,25982.0
2016-01-12 12:00:00,40.42,40.45,40.4,40.45,17406.0,31.905,31.9287,31.8893,31.9287,17406.0
2016-01-12 12:05:00,40.45,40.48,40.44,40.47,19636.0,31.9287,31.9524,31.9208,31.9445,19636.0
2016-01-12 12:10:00,40.46,40.48,40.43,40.45,15745.0,31.9366,31.9524,31.9129,31.9287,15745.0
2016-01-12 12:15:00,40.44,40.52,40.44,40.5,85314.0,31.9208,31.984,31.9208,31.9682,85314.0
2016-01-12 12:20:00,40.51,40.52,40.49,40.5,43786.0,31.9761,31.984,31.9603,31.9682,43786.0
2016-01-12 12:25:00,40.51,40.59,40.51,40.56,24266.0,31.9761,32.0392,31.9761,32.0155,24266.0
2016-01-12 12:30:00,40.55,40.59,40.54,40.55,32961.0,32.0077,32.0392,31.9998,32.0077,32961.0
2016-01-12 12:35:00,40.54,40.54,40.49,40.49,33893.0,31.9998,31.9998,31.9603,31.9603,33893.0
2016-01-12 12:40:00,40.49,40.49,40.45,40.48,28447.0,31.9603,31.9603,31.9287,31.9524,28447.0
2016-01-12 12:45:00,40.48,40.52,40.44,40.51,27076.0,31.9524,31.984,31.9208,31.9761,27076.0
2016-01-12 12:50:00,40.5,40.54,40.48,40.51,21603.0,31.9682,31.9998,31.9524,31.9761,21603.0
2016-01-12 12:55:00,40.51,40.51,40.45,40.46,20633.0,31.9761,31.9761,31.9287,31.9366,20633.0
2016-01-12 13:00:00,40.46,40.52,40.46,40.5,23805.0,31.9366,31.984,31.9366,31.9682,23805.0
2016-01-12 13:05:00,40.5,40.52,40.47,40.5,18639.0,31.9682,31.984,31.9445,31.9682,18639.0
2016-01-12 13:10:00,40.5,40.53,40.49,40.51,22053.0,31.9682,31.9919,31.9603,31.9761,22053.0
2016-01-12 13:15:00,40.5,40.51,40.46,40.48,14269.0,31.9682,31.9761,31.9366,31.9524,14269.0
2016-01-12 13:20:00,40.48,40.48,40.38,40.4,24437.0,31.9524,31.9524,31.8735,31.8893,24437.0
2016-01-12 13:25:00,40.39,40.4,40.37,40.38,14760.0,31.8814,31.8893,31.8656,31.8735,14760.0
2016-01-12 13:30:00,40.37,40.43,40.37,40.42,38866.0,31.8656,31.9129,31.8656,31.905,38866.0
2016-01-12 13:35:00,40.42,40.48,40.41,40.46,30933.0,31.905,31.9524,31.8971,31.9366,30933.0
2016-01-12 13:40:00,40.46,40.52,40.46,40.51,25755.0,31.9366,31.984,31.9366,31.9761,25755.0
2016-01-12 13:45:00,40.51,40.52,40.5,40.51,21256.0,31.9761,31.984,31.9682,31.9761,21256.0
2016-01-12 13:50:00,40.52,40.53,40.47,40.47,26436.0,31.984,31.9919,31.9445,31.9445,26436.0
2016-01-12 13:55:00,40.47,40.47,40.4,40.4,27534.0,31.9445,31.9445,31.8893,31.8893,27534.0
2016-01-12 14:00:00,40.41,40.44,40.4,40.42,55814.0,31.8971,31.9208,31.8893,31.905,55814.0
2016-01-12 14:05:00,40.42,40.45,40.4,40.44,48576.0,31.905,31.9287,31.8893,31.9208,48576.0
2016-01-12 14:10:00,40.45,40.48,40.44,40.45,42378.0,31.9287,31.9524,31.9208,31.9287,42378.0
2016-01-12 14:15:00,40.45,40.45,40.42,40.44,57950.0,31.9287,31.9287,31.905,31.9208,57950.0
2016-01-12 14:20:00,40.43,40.45,40.42,40.45,58312.0,31.9129,31.9287,31.905,31.9287,58312.0
2016-01-12 14:25:00,40.45,40.49,40.44,40.46,36795.0,31.9287,31.9603,31.9208,31.9366,36795.0
2016-01-12 14:30:00,40.45,40.52,40.44,40.52,29929.0,31.9287,31.984,31.9208,31.984,29929.0
2016-01-12 14:35:00,40.52,40.55,40.5,40.53,50519.0,31.984,32.0077,31.9682,31.9919,50519.0
2016-01-12 14:40:00,40.53,40.54,40.48,40.5,35532.0,31.9919,31.9998,31.9524,31.9682,35532.0
2016-01-12 14:45:00,40.5,40.5,40.46,40.47,32442.0,31.9682,31.9682,31.9366,31.9445,32442.0
2016-01-12 14:50:00,40.47,40.54,40.46,40.54,48200.0,31.9445,31.9998,31.9366,31.9998,48200.0
2016-01-12 14:55:00,40.54,40.55,40.52,40.53,39091.0,31.9998,32.0077,31.984,31.9919,39091.0
2016-01-12 15:00:00,40.52,40.53,40.44,40.47,38052.0,31.984,31.9919,31.9208,31.9445,38052.0
2016-01-12 15:05:00,40.47,40.52,40.46,40.49,95781.0,31.9445,31.984,31.9366,31.9603,95781.0
2016-01-12 15:10:00,40.5,40.53,40.49,40.53,56034.0,31.9682,31.9919,31.9603,31.9919,56034.0
2016-01-12 15:15:00,40.53,40.6,40.53,40.6,84168.0,31.9919,32.0471,31.9919,32.0471,84168.0
2016-01-12 15:20:00,40.6,40.62,40.59,40.61,63849.0,32.0471,32.0629,32.0392,32.055,63849.0
2016-01-12 15:25:00,40.61,40.63,40.59,40.59,91280.0,32.055,32.0708,32.0392,32.0392,91280.0
2016-01-12 15:30:00,40.58,40.6,40.56,40.59,59421.0,32.0313,32.0471,32.0155,32.0392,59421.0
2016-01-12 15:35:00,40.59,40.62,40.57,40.59,107003.0,32.0392,32.0629,32.0234,32.0392,107003.0
2016-01-12 15:40:00,40.58,40.64,40.58,40.64,120706.0,32.0313,32.0787,32.0313,32.0787,120706.0
2016-01-12 15:45:00,40.64,40.67,40.6,40.62,148788.0,32.0787,32.1024,32.0471,32.0629,148788.0
2016-01-12 15:50:00,40.62,40.66,40.61,40.64,175228.0,32.0629,32.0945,32.055,32.0787,175228.0
2016-01-12 15:55:00,40.64,40.71,40.63,40.69,576699.0,32.0787,32.1339,32.0708,32.1182,576699.0
2016-01-13 09:30:00,40.7,40.78,40.62,40.72,121882.0,32.1261,32.1892,32.0629,32.1418,121882.0
2016-01-13 09:35:00,40.74,40.76,40.56,40.7,73973.0,32.1576,32.1734,32.0155,32.1261,73973.0
2016-01-13 09:40:00,40.7,40.7,40.56,40.56,39218.0,32.1261,32.1261,32.0155,32.0155,39218.0
2016-01-13 09:45:00,40.54,40.61,40.52,40.6,89655.0,31.9998,32.055,31.984,32.0471,89655.0
2016-01-13 09:50:00,40.6,40.71,40.6,40.7,30453.0,32.0471,32.1339,32.0471,32.1261,30453.0
2016-01-13 09:55:00,40.71,40.74,40.62,40.62,18030.0,32.1339,32.1576,32.0629,32.0629,18030.0
2016-01-13 10:00:00,40.62,40.65,40.56,40.61,44062.0,32.0629,32.0866,32.0155,32.055,44062.0
2016-01-13 10:05:00,40.62,40.62,40.58,40.6,21605.0,32.0629,32.0629,32.0313,32.0471,21605.0
2016-01-13 10:10:00,40.61,40.66,40.61,40.65,43191.0,32.055,32.0945,32.055,32.0866,43191.0
2016-01-13 10:15:00,40.65,40.68,40.62,40.66,32334.0,32.0866,32.1103,32.0629,32.0945,32334.0
2016-01-13 10:20:00,40.66,40.79,40.64,40.79,42320.0,32.0945,32.1971,32.0787,32.1971,42320.0
2016-01-13 10:25:00,40.79,40.84,40.77,40.83,38032.0,32.1971,32.2366,32.1813,32.2287,38032.0
2016-01-13 10:30:00,40.83,40.83,40.66,40.68,46774.0,32.2287,32.2287,32.0945,32.1103,46774.0
2016-01-13 10:35:00,40.69,40.71,40.64,40.66,34605.0,32.1182,32.1339,32.0787,32.0945,34605.0
2016-01-13 10:40:00,40.65,40.77,40.64,40.71,45863.0,32.0866,32.1813,32.0787,32.1339,45863.0
2016-01-13 10:45:00,40.72,40.72,40.66,40.7,36615.0,32.1418,32.1418,32.0945,32.1261,36615.0
2016-01-13 10:50:00,40.7,40.73,40.68,40.72,32743.0,32.1261,32.1497,32.1103,32.1418,32743.0
2016-01-13 10:55:00,40.72,40.82,40.69,40.8,34410.0,32.1418,32.2208,32.1182,32.205,34410.0
2016-01-13 11:00:00,40.8,40.8,40.75,40.78,31965.0,32.205,32.205,32.1655,32.1892,31965.0
2016-01-13 11:05:00,40.79,40.81,40.74,40.76,29438.0,32.1971,32.2129,32.1576,32.1734,29438.0
2016-01-13 11:10:00,40.76,40.79,40.74,40.75,29541.0,32.1734,32.1971,32.1576,32.1655,29541.0
2016-01-13 11:15:00,40.76,40.8,40.74,40.79,27197.0,32.1734,32.205,32.1576,32.1971,27197.0
2016-01-13 11:20:00,40.78,40.79,40.74,40.76,38617.0,32.1892,32.1971,32.1576,32.1734,38617.0
2016-01-13 11:25:00,40.76,40.77,40.73,40.74,59392.0,32.1734,32.1813,32.1497,32.1576,59392.0
2016-01-13 11:30:00,40.73,40.76,40.68,40.71,34444.0,32.1497,32.1734,32.1103,32.1339,34444.0
2016-01-13 11:35:00,40.71,40.79,40.71,40.75,58578.0,32.1339,32.1971,32.1339,32.1655,58578.0
2016-01-13 11:40:00,40.75,40.8,40.74,40.8,57216.0,32.1655,32.205,32.1576,32.205,57216.0
2016-01-13 11:45:00,40.79,40.82,40.78,40.82,33305.0,32.1971,32.2208,32.1892,32.2208,33305.0
2016-01-13 11:50:00,40.82,40.82,40.77,40.8,28393.0,32.2208,32.2208,32.1813,32.205,28393.0
2016-01-13 11:55:00,40.79,40.8,40.72,40.76,41773.0,32.1971,32.205,32.1418,32.1734,41773.0
2016-01-13 12:00:00,40.76,40.79,40.75,40.78,16621.0,32.1734,32.1971,32.1655,32.1892,16621.0
2016-01-13 12:05:00,40.79,40.82,40.75,40.81,91991.0,32.1971,32.2208,32.1655,32.2129,91991.0
2016-01-13 12:10:00,40.82,40.85,40.79,40.83,58285.0,32.2208,32.2445,32.1971,32.2287,58285.0
2016-01-13 12:15:00,40.82,40.87,40.82,40.86,45089.0,32.2208,32.2602,32.2208,32.2524,45089.0
2016-01-13 12:20:00,40.86,40.87,40.84,40.86,31003.0,32.2524,32.2602,32.2366,32.2524,31003.0
2016-01-13 12:25:00,40.86,40.87,40.81,40.84,32884.0,32.2524,32.2602,32.2129,32.2366,32884.0
2016-01-13 12:30:00,40.83,40.84,40.8,40.83,50315.0,32.2287,32.2366,32.205,32.2287,50315.0
2016-01-13 12:35:00,40.83,40.86,40.81,40.82,37345.0,32.2287,32.2524,32.2129,32.2208,37345.0
2016-01-13 12:40:00,40.81,40.82,40.75,40.76,27939.0,32.2129,32.2208,32.1655,32.1734,27939.0
2016-01-13 12:45:00,40.76,40.8,40.75,40.77,17867.0,32.1734,32.205,32.1655,32.1813,17867.0
2016-01-13 12:50:00,40.77,40.78,40.76,40.76,40398.0,32.1813,32.1892,32.1734,32.1734,40398.0
2016-01-13 12:55:00,40.76,40.78,40.74,40.77,25938.0,32.1734,32.1892,32.1576,32.1813,25938.0
2016-01-13 13:00:00,40.77,40.79,40.74,40.77,36572.0,32.1813,32.1971,32.1576,32.1813,36572.0
2016-01-13 13:05:00,40.77,40.8,40.75,40.8,20603.0,32.1813,32.205,32.1655,32.205,20603.0
2016-01-13 13:10:00,40.8,40.83,40.78,40.8,34115.0,32.205,32.2287,32.1892,32.205,34115.0
2016-01-13 13:15:00,40.8,40.8,40.76,40.77,21462.0,32.205,32.205,32.1734,32.1813,21462.0
2016-01-13 13:20:00,40.77,40.78,40.72,40.74,29293.0,32.1813,32.1892,32.1418,32.1576,29293.0
2016-01-13 13:25:00,40.74,40.75,40.69,40.69,15694.0,32.1576,32.1655,32.1182,32.1182,15694.0
2016-01-13 13:30:00,40.69,40.72,40.64,40.66,26700.0,32.1182,32.1418,32.0787,32.0945,26700.0
2016-01-13 13:35:00,40.66,40.67,40.58,40.58,24070.0,32.0945,32.1024,32.0313,32.0313,24070.0
2016-01-13 13:40:00,40.59,40.61,40.56,40.57,16023.0,32.0392,32.055,32.0155,32.0234,16023.0
2016-01-13 13:45:00,40.56,40.58,40.44,40.45,28566.0,32.0155,32.0313,31.9208,31.9287,28566.0
2016-01-13 13:50:00,40.46,40.5,40.46,40.5,39518.0,31.9366,31.9682,31.9366,31.9682,39518.0
2016-01-13 13:55:00,40.5,40.55,40.5,40.5,32835.0,31.9682,32.0077,31.9682,31.9682,32835.0
2016-01-13 14:00:00,40.5,40.52,40.43,40.44,145655.0,31.9682,31.984,31.9129,31.9208,145655.0
2016-01-13 14:05:00,40.44,40.46,40.41,40.45,40313.0,31.9208,31.9366,31.8971,31.9287,40313.0
2016-01-13 14:10:00,40.44,40.46,40.4,40.41,57459.0,31.9208,31.9366,31.8893,31.8971,57459.0
2016-01-13 14:15:00,40.42,40.43,40.3,40.34,63385.0,31.905,31.9129,31.8103,31.8419,63385.0
2016-01-13 14:20:00,40.34,40.35,40.28,40.33,39245.0,31.8419,31.8498,31.7945,31.834,39245.0
2016-01-13 14:25:00,40.32,40.39,40.32,40.38,140491.0,31.8261,31.8814,31.8261,31.8735,140491.0
2016-01-13 14:30:00,40.38,40.38,40.18,40.19,40848.0,31.8735,31.8735,31.7156,31.7235,40848.0
2016-01-13 14:35:00,40.18,40.28,40.16,40.26,32244.0,31.7156,31.7945,31.6998,31.7787,32244.0
2016-01-13 14:40:00,40.26,40.27,40.17,40.21,78519.0,31.7787,31.7866,31.7077,31.7393,78519.0
2016-01-13 14:45:00,40.22,40.23,40.18,40.2,34839.0,31.7472,31.7551,31.7156,31.7314,34839.0
2016-01-13 14:50:00,40.21,40.26,40.18,40.23,36664.0,31.7393,31.7787,31.7156,31.7551,36664.0
2016-01-13 14:55:00,40.23,40.25,40.2,40.23,22078.0,31.7551,31.7709,31.7314,31.7551,22078.0
2016-01-13 15:00:00,40.23,40.26,40.17,40.2,35441.0,31.7551,31.7787,31.7077,31.7314,35441.0
2016-01-13 15:05:00,40.19,40.23,40.18,40.2,52271.0,31.7235,31.7551,31.7156,31.7314,52271.0
2016-01-13 15:10:00,40.19,40.2,40.13,40.13,39476.0,31.7235,31.7314,31.6761,31.6761,39476.0
2016-01-13 15:15:00,40.13,40.29,40.13,40.27,56858.0,31.6761,31.8024,31.6761,31.7866,56858.0
2016-01-13 15:20:00,40.26,40.29,40.22,40.27,62275.0,31.7787,31.8024,31.7472,31.7866,62275.0
2016-01-13 15:25:00,40.27,40.34,40.24,40.25,79361.0,31.7866,31.8419,31.763,31.7709,79361.0
2016-01-13 15:30:00,40.25,40.29,40.22,40.27,71705.0,31.7709,31.8024,31.7472,31.7866,71705.0
2016-01-13 15:35:00,40.27,40.27,40.17,40.2,86196.0,31.7866,31.7866,31.7077,31.7314,86196.0
2016-01-13 15:40:00,40.21,40.24,40.15,40.15,92306.0,31.7393,31.763,31.6919,31.6919,92306.0
2016-01-13 15:45:00,40.15,40.16,40.02,40.03,149978.0,31.6919,31.6998,31.5893,31.5972,149978.0
2016-01-13 15:50:00,40.03,40.07,40.01,40.06,118887.0,31.5972,31.6288,31.5814,31.6209,118887.0
2016-01-13 15:55:00,40.06,40.07,40.0,40.05,447447.0,31.6209,31.6288,31.5735,31.613,447447.0
2016-01-14 09:30:00,40.17,40.21,40.1,40.19,59147.0,31.7077,31.7393,31.6525,31.7235,59147.0
2016-01-14 09:35:00,40.21,40.25,40.13,40.2,47780.0,31.7393,31.7709,31.6761,31.7314,47780.0
2016-01-14 09:40:00,40.21,40.21,40.12,40.15,30238.0,31.7393,31.7393,31.6682,31.6919,30238.0
2016-01-14 09:45:00,40.15,40.15,40.06,40.12,27948.0,31.6919,31.6919,31.6209,31.6682,27948.0
2016-01-14 09:50:00,40.11,40.13,40.04,40.09,34402.0,31.6603,31.6761,31.6051,31.6446,34402.0
2016-01-14 09:55:00,40.1,40.15,40.06,40.14,86577.0,31.6525,31.6919,31.6209,31.684,86577.0
2016-01-14 10:00:00,40.15,40.17,40.1,40.14,57860.0,31.6919,31.7077,31.6525,31.684,57860.0
2016-01-14 10:05:00,40.15,40.21,40.11,40.13,50078.0,31.6919,31.7393,31.6603,31.6761,50078.0
2016-01-14 10:10:00,40.11,40.13,40.03,40.08,50846.0,31.6603,31.6761,31.5972,31.6367,50846.0
2016-01-14 10:15:00,40.08,40.15,40.07,40.15,45653.0,31.6367,31.6919,31.6288,31.6919,45653.0
2016-01-14 10:20:00,40.14,40.19,40.1,40.19,48925.0,31.684,31.7235,31.6525,31.7235,48925.0
2016-01-14 10:25:00,40.19,40.19,40.09,40.14,51131.0,31.7235,31.7235,31.6446,31.684,51131.0
2016-01-14 10:30:00,40.14,40.3,40.14,40.27,41284.0,31.684,31.8103,31.684,31.7866,41284.0
2016-01-14 10:35:00,40.27,40.33,40.24,40.25,49767.0,31.7866,31.834,31.763,31.7709,49767.0
2016-01-14 10:40:00,40.25,40.26,40.2,40.25,42893.0,31.7709,31.7787,31.7314,31.7709,42893.0
2016-01-14 10:45:00,40.26,40.26,40.21,40.26,28905.0,31.7787,31.7787,31.7393,31.7787,28905.0
2016-01-14 10:50:00,40.26,40.3,40.24,40.24,34390.0,31.7787,31.8103,31.763,31.763,34390.0
2016-01-14 10:55:00,40.24,40.25,40.21,40.24,20228.0,31.763,31.7709,31.7393,31.763,20228.0
2016-01-14 11:00:00,40.24,40.28,40.21,40.26,39203.0,31.763,31.7945,31.7393,31.7787,39203.0
2016-01-14 11:05:00,40.26,40.3,40.22,40.24,40829.0,31.7787,31.8103,31.7472,31.763,40829.0
2016-01-14 11:10:00,40.24,40.35,40.24,40.32,28953.0,31.763,31.8498,31.763,31.8261,28953.0
2016-01-14 11:15:00,40.32,40.35,40.27,40.27,35402.0,31.8261,31.8498,31.7866,31.7866,35402.0
2016-01-14 11:20:00,40.26,40.28,40.23,40.24,35900.0,31.7787,31.7945,31.7551,31.763,35900.0
2016-01-14 11:25:00,40.23,40.25,40.16,40.18,43464.0,31.7551,31.7709,31.6998,31.7156,43464.0
2016-01-14 11:30:00,40.18,40.2,40.01,40.02,57735.0,31.7156,31.7314,31.5814,31.5893,57735.0
2016-01-14 11:35:00,40.02,40.05,39.97,40.0,76220.0,31.5893,31.613,31.5498,31.5735,76220.0
2016-01-14 11:40:00,39.99,40.01,39.97,40.0,74052.0,31.5656,31.5814,31.5498,31.5735,74052.0
2016-01-14 11:45:00,40.01,40.05,40.0,40.03,27400.0,31.5814,31.613,31.5735,31.5972,27400.0
2016-01-14 11:50:00,40.04,40.05,39.94,39.94,59990.0,31.6051,31.613,31.5262,31.5262,59990.0
2016-01-14 11:55:00,39.95,39.98,39.94,39.96,40710.0,31.5341,31.5577,31.5262,31.5419,40710.0
2016-01-14 12:00:00,39.97,40.1,39.97,40.06,28951.0,31.5498,31.6525,31.5498,31.6209,28951.0
2016-01-14 12:05:00,40.07,40.07,39.95,39.95,32001.0,31.6288,31.6288,31.5341,31.5341,32001.0
2016-01-14 12:10:00,39.95,39.95,39.84,39.86,44417.0,31.5341,31.5341,31.4472,31.463,44417.0
2016-01-14 12:15:00,39.86,39.87,39.83,39.86,60557.0,31.463,31.4709,31.4393,31.463,60557.0
2016-01-14 12:20:00,39.87,39.96,39.86,39.96,35420.0,31.4709,31.5419,31.463,31.5419,35420.0
2016-01-14 12:25:00,39.95,39.96,39.89,39.91,30571.0,31.5341,31.5419,31.4867,31.5025,30571.0
2016-01-14 12:30:00,39.92,39.93,39.9,39.91,28388.0,31.5104,31.5183,31.4946,31.5025,28388.0
2016-01-14 12:35:00,39.91,39.93,39.91,39.92,13884.0,31.5025,31.5183,31.5025,31.5104,13884.0
2016-01-14 12:40:00,39.92,39.96,39.9,39.9,26315.0,31.5104,31.5419,31.4946,31.4946,26315.0
2016-01-14 12:45:00,39.9,39.94,39.89,39.91,64249.0,31.4946,31.5262,31.4867,31.5025,64249.0
2016-01-14 12:50:00,39.9,39.96,39.9,39.94,56143.0,31.4946,31.5419,31.4946,31.5262,56143.0
2016-01-14 12:55:00,39.94,39.94,39.89,39.89,24611.0,31.5262,31.5262,31.4867,31.4867,24611.0
2016-01-14 13:00:00,39.89,39.94,39.88,39.91,23730.0,31.4867,31.5262,31.4788,31.5025,23730.0
2016-01-14 13:05:00,39.91,39.99,39.91,39.98,30615.0,31.5025,31.5656,31.5025,31.5577,30615.0
2016-01-14 13:10:00,39.99,40.0,39.95,39.97,18835.0,31.5656,31.5735,31.5341,31.5498,18835.0
2016-01-14 13:15:00,39.97,39.98,39.95,39.96,25684.0,31.5498,31.5577,31.5341,31.5419,25684.0
2016-01-14 13:20:00,39.96,40.01,39.96,39.98,44997.0,31.5419,31.5814,31.5419,31.5577,44997.0
2016-01-14 13:25:00,39.99,40.0,39.98,40.0,38777.0,31.5656,31.5735,31.5577,31.5735,38777.0
2016-01-14 13:30:00,40.0,40.08,39.99,40.07,23682.0,31.5735,31.6367,31.5656,31.6288,23682.0
2016-01-14 13:35:00,40.08,40.14,40.08,40.14,54537.0,31.6367,31.684,31.6367,31.684,54537.0
2016-01-14 13:40:00,40.14,40.16,40.07,40.08,64418.0,31.684,31.6998,31.6288,31.6367,64418.0
2016-01-14 13:45:00,40.09,40.15,40.06,40.14,63355.0,31.6446,31.6919,31.6209,31.684,63355.0
2016-01-14 13:50:00,40.13,40.18,40.11,40.18,26689.0,31.6761,31.7156,31.6603,31.7156,26689.0
2016-01-14 13:55:00,40.17,40.21,40.17,40.2,21211.0,31.7077,31.7393,31.7077,31.7314,21211.0
2016-01-14 14:00:00,40.21,40.22,40.16,40.16,31840.0,31.7393,31.7472,31.6998,31.6998,31840.0
2016-01-14 14:05:00,40.16,40.18,40.13,40.15,62978.0,31.6998,31.7156,31.6761,31.6919,62978.0
2016-01-14 14:10:00,40.15,40.21,40.12,40.21,45148.0,31.6919,31.7393,31.6682,31.7393,45148.0
2016-01-14 14:15:00,40.2,40.24,40.15,40.16,51940.0,31.7314,31.763,31.6919,31.6998,51940.0
2016-01-14 14:20:00,40.16,40.23,40.14,40.23,49717.0,31.6998,31.7551,31.684,31.7551,49717.0
2016-01-14 14:25:00,40.23,40.23,40.2,40.22,29850.0,31.7551,31.7551,31.7314,31.7472,29850.0
2016-01-14 14:30:00,40.22,40.26,40.22,40.24,29194.0,31.7472,31.7787,31.7472,31.763,29194.0
2016-01-14 14:35:00,40.24,40.25,40.18,40.2,43706.0,31.763,31.7709,31.7156,31.7314,43706.0
2016-01-14 14:40:00,40.2,40.2,40.15,40.16,37605.0,31.7314,31.7314,31.6919,31.6998,37605.0
2016-01-14 14:45:00,40.16,40.2,40.16,40.18,38327.0,31.6998,31.7314,31.6998,31.7156,38327.0
2016-01-14 14:50:00,40.18,40.2,40.17,40.18,21704.0,31.7156,31.7314,31.7077,31.7156,21704.0
2016-01-14 14:55:00,40.18,40.21,40.17,40.18,32604.0,31.7156,31.7393,31.7077,31.7156,32604.0
2016-01-14 15:00:00,40.18,40.26,40.18,40.25,45371.0,31.7156,31.7787,31.7156,31.7709,45371.0
2016-01-14 15:05:00,40.26,40.3,40.24,40.3,53907.0,31.7787,31.8103,31.763,31.8103,53907.0
2016-01-14 15:10:00,40.3,40.35,40.29,40.33,100977.0,31.8103,31.8498,31.8024,31.834,100977.0
2016-01-14 15:15:00,40.33,40.36,40.32,40.33,50683.0,31.834,31.8577,31.8261,31.834,50683.0
2016-01-14 15:20:00,40.33,40.38,40.31,40.38,67676.0,31.834,31.8735,31.8182,31.8735,67676.0
2016-01-14 15:25:00,40.38,40.41,40.33,40.34,36169.0,31.8735,31.8971,31.834,31.8419,36169.0
2016-01-14 15:30:00,40.34,40.34,40.19,40.19,48602.0,31.8419,31.8419,31.7235,31.7235,48602.0
2016-01-14 15:35:00,40.2,40.23,40.16,40.21,108336.0,31.7314,31.7551,31.6998,31.7393,108336.0
2016-01-14 15:40:00,40.21,40.24,40.18,40.23,105046.0,31.7393,31.763,31.7156,31.7551,105046.0
2016-01-14 15:45:00,40.23,40.27,40.2,40.2,91346.0,31.7551,31.7866,31.7314,31.7314,91346.0
2016-01-14 15:50:00,40.21,40.23,40.09,40.11,99437.0,31.7393,31.7551,31.6446,31.6603,99437.0
2016-01-14 15:55:00,40.11,40.14,40.08,40.13,247337.0,31.6603,31.684,31.6367,31.6761,247337.0
2016-01-15 09:30:00,39.3,39.7,39.3,39.69,342553.0,31.021,31.3367,31.021,31.3288,342553.0
2016-01-15 09:35:00,39.68,39.71,39.57,39.64,64691.0,31.3209,31.3446,31.2341,31.2894,64691.0
2016-01-15 09:40:00,39.63,39.66,39.58,39.59,46720.0,31.2815,31.3051,31.242,31.2499,46720.0
2016-01-15 09:45:00,39.59,39.62,39.48,39.61,134380.0,31.2499,31.2736,31.1631,31.2657,134380.0
2016-01-15 09:50:00,39.61,39.62,39.55,39.59,38043.0,31.2657,31.2736,31.2183,31.2499,38043.0
2016-01-15 09:55:00,39.58,39.58,39.52,39.54,59136.0,31.242,31.242,31.1946,31.2104,59136.0
2016-01-15 10:00:00,39.54,39.55,39.4,39.41,81654.0,31.2104,31.2183,31.0999,31.1078,81654.0
2016-01-15 10:05:00,39.42,39.51,39.41,39.5,97150.0,31.1157,31.1867,31.1078,31.1789,97150.0
2016-01-15 10:10:00,39.5,39.51,39.45,39.47,83610.0,31.1789,31.1867,31.1394,31.1552,83610.0
2016-01-15 10:15:00,39.47,39.52,39.46,39.49,60662.0,31.1552,31.1946,31.1473,31.171,60662.0
2016-01-15 10:20:00,39.49,39.55,39.47,39.53,64234.0,31.171,31.2183,31.1552,31.2025,64234.0
2016-01-15 10:25:00,39.52,39.54,39.48,39.48,36609.0,31.1946,31.2104,31.1631,31.1631,36609.0
2016-01-15 10:30:00,39.47,39.6,39.47,39.51,57609.0,31.1552,31.2578,31.1552,31.1867,57609.0
2016-01-15 10:35:00,39.5,39.54,39.47,39.54,56377.0,31.1789,31.2104,31.1552,31.2104,56377.0
2016-01-15 10:40:00,39.54,39.59,39.52,39.59,40900.0,31.2104,31.2499,31.1946,31.2499,40900.0
2016-01-15 10:45:00,39.58,39.66,39.57,39.65,34542.0,31.242,31.3051,31.2341,31.2973,34542.0
2016-01-15 10:50:00,39.65,39.65,39.58,39.59,58951.0,31.2973,31.2973,31.242,31.2499,58951.0
2016-01-15 10:55:00,39.58,39.58,39.55,39.57,41809.0,31.242,31.242,31.2183,31.2341,41809.0
2016-01-15 11:00:00,39.57,39.61,39.52,39.54,65973.0,31.2341,31.2657,31.1946,31.2104,65973.0
2016-01-15 11:05:00,39.54,39.55,39.5,39.51,50555.0,31.2104,31.2183,31.1789,31.1867,50555.0
2016-01-15 11:10:00,39.5,39.54,39.48,39.52,77456.0,31.1789,31.2104,31.1631,31.1946,77456.0
2016-01-15 11:15:00,39.52,39.54,39.46,39.48,61308.0,31.1946,31.2104,31.1473,31.1631,61308.0
2016-01-15 11:20:00,39.48,39.53,39.48,39.52,59792.0,31.1631,31.2025,31.1631,31.1946,59792.0
2016-01-15 11:25:00,39.52,39.55,39.48,39.48,51254.0,31.1946,31.2183,31.1631,31.1631,51254.0
2016-01-15 11:30:00,39.48,39.54,39.46,39.5,38844.0,31.1631,31.2104,31.1473,31.1789,38844.0
2016-01-15 11:35:00,39.5,39.52,39.45,39.45,54317.0,31.1789,31.1946,31.1394,31.1394,54317.0
2016-01-15 11:40:00,39.45,39.49,39.44,39.46,69174.0,31.1394,31.171,31.1315,31.1473,69174.0
2016-01-15 11:45:00,39.46,39.51,39.45,39.46,42813.0,31.1473,31.1867,31.1394,31.1473,42813.0
2016-01-15 11:50:00,39.45,39.49,39.42,39.42,50741.0,31.1394,31.171,31.1157,31.1157,50741.0
2016-01-15 11:55:00,39.43,39.49,39.43,39.48,47418.0,31.1236,31.171,31.1236,31.1631,47418.0
2016-01-15 12:00:00,39.47,39.49,39.44,39.45,40769.0,31.1552,31.171,31.1315,31.1394,40769.0
2016-01-15 12:05:00,39.44,39.48,39.44,39.48,40047.0,31.1315,31.1631,31.1315,31.1631,40047.0
2016-01-15 12:10:00,39.48,39.5,39.45,39.47,23754.0,31.1631,31.1789,31.1394,31.1552,23754.0
2016-01-15 12:15:00,39.47,39.47,39.37,39.38,33369.0,31.1552,31.1552,31.0762,31.0841,33369.0
2016-01-15 12:20:00,39.38,39.41,39.35,39.36,33142.0,31.0841,31.1078,31.0604,31.0683,33142.0
2016-01-15 12:25:00,39.36,39.38,39.32,39.37,29515.0,31.0683,31.0841,31.0368,31.0762,29515.0
2016-01-15 12:30:00,39.37,39.38,39.27,39.29,51443.0,31.0762,31.0841,30.9973,31.0131,51443.0
2016-01-15 12:35:00,39.29,39.29,39.17,39.19,121970.0,31.0131,31.0131,30.9184,30.9342,121970.0
2016-01-15 12:40:00,39.19,39.3,39.19,39.29,67620.0,30.9342,31.021,30.9342,31.0131,67620.0
2016-01-15 12:45:00,39.3,39.34,39.29,39.33,38008.0,31.021,31.0526,31.0131,31.0447,38008.0
2016-01-15 12:50:00,39.33,39.39,39.32,39.38,77810.0,31.0447,31.092,31.0368,31.0841,77810.0
2016-01-15 12:55:00,39.39,39.43,39.37,39.39,84058.0,31.092,31.1236,31.0762,31.092,84058.0
2016-01-15 13:00:00,39.39,39.42,39.38,39.41,61395.0,31.092,31.1157,31.0841,31.1078,61395.0
2016-01-15 13:05:00,39.4,39.41,39.34,39.36,60492.0,31.0999,31.1078,31.0526,31.0683,60492.0
2016-01-15 13:10:00,39.36,39.45,39.35,39.42,43639.0,31.0683,31.1394,31.0604,31.1157,43639.0
2016-01-15 13:15:00,39.42,39.43,39.38,39.41,48435.0,31.1157,31.1236,31.0841,31.1078,48435.0
2016-01-15 13:20:00,39.42,39.44,39.4,39.42,37248.0,31.1157,31.1315,31.0999,31.1157,37248.0
2016-01-15 13:25:00,39.42,39.43,39.36,39.36,27867.0,31.1157,31.1236,31.0683,31.0683,27867.0
2016-01-15 13:30:00,39.35,39.39,39.35,39.39,35403.0,31.0604,31.092,31.0604,31.092,35403.0
2016-01-15 13:35:00,39.39,39.4,39.36,39.37,26718.0,31.092,31.0999,31.0683,31.0762,26718.0
2016-01-15 13:40:00,39.38,39.46,39.37,39.45,28712.0,31.0841,31.1473,31.0762,31.1394,28712.0
2016-01-15 13:45:00,39.45,39.52,39.45,39.49,62581.0,31.1394,31.1946,31.1394,31.171,62581.0
2016-01-15 13:50:00,39.49,39.53,39.47,39.53,73016.0,31.171,31.2025,31.1552,31.2025,73016.0
2016-01-15 13:55:00,39.52,39.57,39.5,39.57,54162.0,31.1946,31.2341,31.1789,31.2341,54162.0
2016-01-15 14:00:00,39.57,39.58,39.55,39.55,50428.0,31.2341,31.242,31.2183,31.2183,50428.0
2016-01-15 14:05:00,39.55,39.59,39.53,39.56,73417.0,31.2183,31.2499,31.2025,31.2262,73417.0
2016-01-15 14:10:00,39.57,39.7,39.57,39.69,76827.0,31.2341,31.3367,31.2341,31.3288,76827.0
2016-01-15 14:15:00,39.7,39.77,39.68,39.77,96007.0,31.3367,31.392,31.3209,31.392,96007.0
2016-01-15 14:20:00,39.77,39.81,39.75,39.75,92413.0,31.392,31.4235,31.3762,31.3762,92413.0
2016-01-15 14:25:00,39.76,39.76,39.71,39.71,44976.0,31.3841,31.3841,31.3446,31.3446,44976.0
2016-01-15 14:30:00,39.71,39.75,39.68,39.72,96940.0,31.3446,31.3762,31.3209,31.3525,96940.0
2016-01-15 14:35:00,39.72,39.79,39.71,39.79,62967.0,31.3525,31.4078,31.3446,31.4078,62967.0
2016-01-15 14:40:00,39.79,39.83,39.75,39.77,67893.0,31.4078,31.4393,31.3762,31.392,67893.0
2016-01-15 14:45:00,39.77,39.81,39.74,39.8,79791.0,31.392,31.4235,31.3683,31.4157,79791.0
2016-01-15 14:50:00,39.8,39.92,39.78,39.91,40790.0,31.4157,31.5104,31.3999,31.5025,40790.0
2016-01-15 14:55:00,39.91,39.96,39.91,39.95,35925.0,31.5025,31.5419,31.5025,31.5341,35925.0
2016-01-15 15:00:00,39.95,39.96,39.85,39.95,59149.0,31.5341,31.5419,31.4551,31.5341,59149.0
2016-01-15 15:05:00,39.95,39.97,39.91,39.92,72470.0,31.5341,31.5498,31.5025,31.5104,72470.0
2016-01-15 15:10:00,39.92,39.93,39.8,39.88,147164.0,31.5104,31.5183,31.4157,31.4788,147164.0
2016-01-15 15:15:00,39.88,39.9,39.74,39.78,44291.0,31.4788,31.4946,31.3683,31.3999,44291.0
2016-01-15 15:20:00,39.77,39.85,39.76,39.85,38716.0,31.392,31.4551,31.3841,31.4551,38716.0
2016-01-15 15:25:00,39.85,39.93,39.84,39.92,84728.0,31.4551,31.5183,31.4472,31.5104,84728.0
2016-01-15 15:30:00,39.92,39.93,39.82,39.87,68358.0,31.5104,31.5183,31.4314,31.4709,68358.0
2016-01-15 15:35:00,39.86,39.89,39.78,39.79,62524.0,31.463,31.4867,31.3999,31.4078,62524.0
2016-01-15 15:40:00,39.78,39.82,39.71,39.8,74339.0,31.3999,31.4314,31.3446,31.4157,74339.0
2016-01-15 15:45:00,39.81,39.91,39.79,39.88,130387.0,31.4235,31.5025,31.4078,31.4788,130387.0
2016-01-15 15:50:00,39.87,39.89,39.84,39.87,130154.0,31.4709,31.4867,31.4472,31.4709,130154.0
2016-01-15 15:55:00,39.87,39.9,39.8,39.85,311680.0,31.4709,31.4946,31.4157,31.4551,311680.0
2016-01-19 09:30:00,40.14,40.31,40.05,40.27,63233.0,31.684,31.8182,31.613,31.7866,63233.0
2016-01-19 09:35:00,40.26,40.3,40.16,40.2,61119.0,31.7787,31.8103,31.6998,31.7314,61119.0
2016-01-19 09:40:00,40.2,40.23,40.12,40.16,24141.0,31.7314,31.7551,31.6682,31.6998,24141.0
2016-01-19 09:45:00,40.16,40.21,40.05,40.09,20361.0,31.6998,31.7393,31.613,31.6446,20361.0
2016-01-19 09:50:00,40.09,40.09,40.02,40.05,46154.0,31.6446,31.6446,31.5893,31.613,46154.0
2016-01-19 09:55:00,40.05,40.09,40.03,40.06,43650.0,31.613,31.6446,31.5972,31.6209,43650.0
2016-01-19 10:00:00,40.07,40.12,40.01,40.03,37118.0,31.6288,31.6682,31.5814,31.5972,37118.0
2016-01-19 10:05:00,40.03,40.11,40.03,40.06,24761.0,31.5972,31.6603,31.5972,31.6209,24761.0
2016-01-19 10:10:00,40.06,40.13,40.03,40.09,28220.0,31.6209,31.6761,31.5972,31.6446,28220.0
2016-01-19 10:15:00,40.1,40.1,40.04,40.07,27051.0,31.6525,31.6525,31.6051,31.6288,27051.0
2016-01-19 10:20:00,40.07,40.15,40.07,40.15,54375.0,31.6288,31.6919,31.6288,31.6919,54375.0
2016-01-19 10:25:00,40.15,40.16,40.11,40.14,31069.0,31.6919,31.6998,31.6603,31.684,31069.0
2016-01-19 10:30:00,40.14,40.16,40.08,40.09,27094.0,31.684,31.6998,31.6367,31.6446,27094.0
2016-01-19 10:35:00,40.1,40.11,39.99,39.99,23265.0,31.6525,31.6603,31.5656,31.5656,23265.0
2016-01-19 10:40:00,39.99,40.01,39.97,39.99,15420.0,31.5656,31.5814,31.5498,31.5656,15420.0
2016-01-19 10:45:00,40.0,40.01,39.95,39.99,24434.0,31.5735,31.5814,31.5341,31.5656,24434.0
2016-01-19 10:50:00,40.0,40.02,39.91,39.91,28543.0,31.5735,31.5893,31.5025,31.5025,28543.0
2016-01-19 10:55:00,39.89,39.91,39.82,39.83,52632.0,31.4867,31.5025,31.4314,31.4393,52632.0
2016-01-19 11:00:00,39.84,39.92,39.82,39.91,66377.0,31.4472,31.5104,31.4314,31.5025,66377.0
2016-01-19 11:05:00,39.91,39.93,39.86,39.86,42637.0,31.5025,31.5183,31.463,31.463,42637.0
2016-01-19 11:10:00,39.87,39.88,39.81,39.84,26181.0,31.4709,31.4788,31.4235,31.4472,26181.0
2016-01-19 11:15:00,39.85,39.91,39.84,39.87,18821.0,31.4551,31.5025,31.4472,31.4709,18821.0
2016-01-19 11:20:00,39.87,39.9,39.81,39.84,23732.0,31.4709,31.4946,31.4235,31.4472,23732.0
2016-01-19 11:25:00,39.84,39.93,39.83,39.93,28487.0,31.4472,31.5183,31.4393,31.5183,28487.0
2016-01-19 11:30:00,39.94,40.02,39.94,39.98,24482.0,31.5262,31.5893,31.5262,31.5577,24482.0
2016-01-19 11:35:00,39.97,40.05,39.97,40.04,17794.0,31.5498,31.613,31.5498,31.6051,17794.0
2016-01-19 11:40:00,40.05,40.06,40.02,40.03,14752.0,31.613,31.6209,31.5893,31.5972,14752.0
2016-01-19 11:45:00,40.03,40.06,39.99,40.0,10187.0,31.5972,31.6209,31.5656,31.5735,10187.0
2016-01-19 11:50:00,39.99,40.0,39.94,39.94,22238.0,31.5656,31.5735,31.5262,31.5262,22238.0
2016-01-19 11:55:00,39.94,40.0,39.93,39.97,16008.0,31.5262,31.5735,31.5183,31.5498,16008.0
2016-01-19 12:00:00,39.97,39.98,39.92,39.92,40540.0,31.5498,31.5577,31.5104,31.5104,40540.0
2016-01-19 12:05:00,39.92,39.93,39.82,39.82,50158.0,31.5104,31.5183,31.4314,31.4314,50158.0
2016-01-19 12:10:00,39.82,39.85,39.79,39.8,63126.0,31.4314,31.4551,31.4078,31.4157,63126.0
2016-01-19 12:15:00,39.8,39.82,39.74,39.77,42528.0,31.4157,31.4314,31.3683,31.392,42528.0
2016-01-19 12:20:00,39.77,39.8,39.76,39.77,26168.0,31.392,31.4157,31.3841,31.392,26168.0
2016-01-19 12:25:00,39.77,39.8,39.73,39.8,33302.0,31.392,31.4157,31.3604,31.4157,33302.0
2016-01-19 12:30:00,39.79,39.79,39.75,39.77,30232.0,31.4078,31.4078,31.3762,31.392,30232.0
2016-01-19 12:35:00,39.77,39.78,39.72,39.74,37238.0,31.392,31.3999,31.3525,31.3683,37238.0
2016-01-19 12:40:00,39.74,39.76,39.64,39.64,39163.0,31.3683,31.3841,31.2894,31.2894,39163.0
2016-01-19 12:45:00,39.65,39.67,39.64,39.65,27643.0,31.2973,31.313,31.2894,31.2973,27643.0
2016-01-19 12:50:00,39.65,39.7,39.65,39.7,36333.0,31.2973,31.3367,31.2973,31.3367,36333.0
2016-01-19 12:55:00,39.7,39.75,39.7,39.74,34959.0,31.3367,31.3762,31.3367,31.3683,34959.0
2016-01-19 13:00:00,39.74,39.79,39.74,39.77,34951.0,31.3683,31.4078,31.3683,31.392,34951.0
2016-01-19 13:05:00,39.77,39.77,39.71,39.74,31920.0,31.392,31.392,31.3446,31.3683,31920.0
2016-01-19 13:10:00,39.75,39.76,39.72,39.73,31552.0,31.3762,31.3841,31.3525,31.3604,31552.0
2016-01-19 13:15:00,39.72,39.76,39.71,39.76,27068.0,31.3525,31.3841,31.3446,31.3841,27068.0
2016-01-19 13:20:00,39.76,39.8,39.74,39.75,29097.0,31.3841,31.4157,31.3683,31.3762,29097.0
2016-01-19 13:25:00,39.75,39.75,39.67,39.69,27469.0,31.3762,31.3762,31.313,31.3288,27469.0
2016-01-19 13:30:00,39.68,39.72,39.68,39.7,28895.0,31.3209,31.3525,31.3209,31.3367,28895.0
2016-01-19 13:35:00,39.71,39.74,39.69,39.73,31623.0,31.3446,31.3683,31.3288,31.3604,31623.0
2016-01-19 13:40:00,39.74,39.74,39.7,39.71,28079.0,31.3683,31.3683,31.3367,31.3446,28079.0
2016-01-19 13:45:00,39.71,39.75,39.7,39.74,25103.0,31.3446,31.3762,31.3367,31.3683,25103.0
2016-01-19 13:50:00,39.74,39.75,39.7,39.71,22336.0,31.3683,31.3762,31.3367,31.3446,22336.0
2016-01-19 13:55:00,39.7,39.74,39.7,39.72,27073.0,31.3367,31.3683,31.3367,31.3525,27073.0
2016-01-19 14:00:00,39.72,39.75,39.72,39.74,24218.0,31.3525,31.3762,31.3525,31.3683,24218.0
2016-01-19 14:05:00,39.74,39.75,39.66,39.66,41438.0,31.3683,31.3762,31.3051,31.3051,41438.0
2016-01-19 14:10:00,39.66,39.66,39.61,39.62,33613.0,31.3051,31.3051,31.2657,31.2736,33613.0
2016-01-19 14:15:00,39.61,39.62,39.6,39.61,22461.0,31.2657,31.2736,31.2578,31.2657,22461.0
2016-01-19 14:20:00,39.61,39.64,39.57,39.64,52147.0,31.2657,31.2894,31.2341,31.2894,52147.0
2016-01-19 14:25:00,39.63,39.66,39.63,39.66,50354.0,31.2815,31.3051,31.2815,31.3051,50354.0
2016-01-19 14:30:00,39.66,39.69,39.64,39.69,67643.0,31.3051,31.3288,31.2894,31.3288,67643.0
2016-01-19 14:35:00,39.69,39.7,39.67,39.7,54923.0,31.3288,31.3367,31.313,31.3367,54923.0
2016-01-19 14:40:00,39.7,39.72,39.58,39.58,78885.0,31.3367,31.3525,31.242,31.242,78885.0
2016-01-19 14:45:00,39.58,39.6,39.57,39.59,54081.0,31.242,31.2578,31.2341,31.2499,54081.0
2016-01-19 14:50:00,39.59,39.65,39.58,39.65,47266.0,31.2499,31.2973,31.242,31.2973,47266.0
2016-01-19 14:55:00,39.66,39.69,39.64,39.69,54356.0,31.3051,31.3288,31.2894,31.3288,54356.0
2016-01-19 15:00:00,39.69,39.74,39.67,39.74,47308.0,31.3288,31.3683,31.313,31.3683,47308.0
2016-01-19 15:05:00,39.74,39.76,39.73,39.76,48587.0,31.3683,31.3841,31.3604,31.3841,48587.0
2016-01-19 15:10:00,39.76,39.79,39.75,39.77,80681.0,31.3841,31.4078,31.3762,31.392,80681.0
2016-01-19 15:15:00,39.77,39.79,39.75,39.76,60369.0,31.392,31.4078,31.3762,31.3841,60369.0
2016-01-19 15:20:00,39.76,39.84,39.75,39.82,50082.0,31.3841,31.4472,31.3762,31.4314,50082.0
2016-01-19 15:25:00,39.81,39.9,39.81,39.89,47865.0,31.4235,31.4946,31.4235,31.4867,47865.0
2016-01-19 15:30:00,39.9,39.94,39.89,39.92,97759.0,31.4946,31.5262,31.4867,31.5104,97759.0
2016-01-19 15:35:00,39.93,39.95,39.85,39.87,87427.0,31.5183,31.5341,31.4551,31.4709,87427.0
2016-01-19 15:40:00,39.87,39.95,39.86,39.94,106274.0,31.4709,31.5341,31.463,31.5262,106274.0
2016-01-19 15:45:00,39.95,40.06,39.91,40.05,178730.0,31.5341,31.6209,31.5025,31.613,178730.0
2016-01-19 15:50:00,40.05,40.06,39.96,40.0,99250.0,31.613,31.6209,31.5419,31.5735,99250.0
2016-01-19 15:55:00,40.0,40.05,39.96,39.97,603671.0,31.5735,31.613,31.5419,31.5498,603671.0
2016-01-20 09:30:00,39.57,39.77,39.5,39.7,59469.0,31.2341,31.392,31.1789,31.3367,59469.0
2016-01-20 09:35:00,39.71,39.71,39.49,39.57,32082.0,31.3446,31.3446,31.171,31.2341,32082.0
2016-01-20 09:40:00,39.58,39.66,39.58,39.63,46980.0,31.242,31.3051,31.242,31.2815,46980.0
2016-01-20 09:45:00,39.63,39.74,39.58,39.73,60785.0,31.2815,31.3683,31.242,31.3604,60785.0
2016-01-20 09:50:00,39.72,39.73,39.53,39.54,42080.0,31.3525,31.3604,31.2025,31.2104,42080.0
2016-01-20 09:55:00,39.54,39.57,39.49,39.55,32078.0,31.2104,31.2341,31.171,31.2183,32078.0
2016-01-20 10:00:00,39.55,39.56,39.5,39.53,51931.0,31.2183,31.2262,31.1789,31.2025,51931.0
2016-01-20 10:05:00,39.53,39.62,39.53,39.61,87033.0,31.2025,31.2736,31.2025,31.2657,87033.0
2016-01-20 10:10:00,39.61,39.61,39.55,39.59,45557.0,31.2657,31.2657,31.2183,31.2499,45557.0
2016-01-20 10:15:00,39.59,39.59,39.54,39.54,53353.0,31.2499,31.2499,31.2104,31.2104,53353.0
2016-01-20 10:20:00,39.55,39.6,39.52,39.59,33078.0,31.2183,31.2578,31.1946,31.2499,33078.0
2016-01-20 10:25:00,39.58,39.59,39.49,39.51,40337.0,31.242,31.2499,31.171,31.1867,40337.0
2016-01-20 10:30:00,39.5,39.54,39.45,39.46,43347.0,31.1789,31.2104,31.1394,31.1473,43347.0
2016-01-20 10:35:00,39.46,39.47,39.33,39.34,36034.0,31.1473,31.1552,31.0447,31.0526,36034.0
2016-01-20 10:40:00,39.35,39.41,39.31,39.39,36674.0,31.0604,31.1078,31.0289,31.092,36674.0
2016-01-20 10:45:00,39.39,39.39,39.31,39.34,28657.0,31.092,31.092,31.0289,31.0526,28657.0
2016-01-20 10:50:00,39.34,39.37,39.23,39.23,29516.0,31.0526,31.0762,30.9657,30.9657,29516.0
2016-01-20 10:55:00,39.23,39.25,39.17,39.19,23102.0,30.9657,30.9815,30.9184,30.9342,23102.0
2016-01-20 11:00:00,39.18,39.22,39.18,39.2,52867.0,30.9263,30.9578,30.9263,30.942,52867.0
2016-01-20 11:05:00,39.2,39.24,39.15,39.16,28830.0,30.942,30.9736,30.9026,30.9105,28830.0
2016-01-20 11:10:00,39.15,39.28,39.15,39.27,40273.0,30.9026,31.0052,30.9026,30.9973,40273.0
2016-01-20 11:15:00,39.27,39.37,39.24,39.35,57833.0,30.9973,31.0762,30.9736,31.0604,57833.0
2016-01-20 11:20:00,39.34,39.35,39.25,39.26,32913.0,31.0526,31.0604,30.9815,30.9894,32913.0
2016-01-20 11:25:00,39.26,39.27,39.21,39.23,41015.0,30.9894,30.9973,30.9499,30.9657,41015.0
2016-01-20 11:30:00,39.24,39.35,39.24,39.32,29240.0,30.9736,31.0604,30.9736,31.0368,29240.0
2016-01-20 11:35:00,39.31,39.33,39.25,39.26,24412.0,31.0289,31.0447,30.9815,30.9894,24412.0
2016-01-20 11:40:00,39.27,39.28,39.2,39.2,22272.0,30.9973,31.0052,30.942,30.942,22272.0
2016-01-20 11:45:00,39.2,39.22,39.14,39.15,29123.0,30.942,30.9578,30.8947,30.9026,29123.0
2016-01-20 11:50:00,39.14,39.14,39.09,39.09,33223.0,30.8947,30.8947,30.8552,30.8552,33223.0
2016-01-20 11:55:00,39.1,39.14,39.08,39.12,28359.0,30.8631,30.8947,30.8473,30.8789,28359.0
2016-01-20 12:00:00,39.11,39.18,39.11,39.12,30378.0,30.871,30.9263,30.871,30.8789,30378.0
2016-01-20 12:05:00,39.13,39.13,39.04,39.06,28309.0,30.8868,30.8868,30.8158,30.8315,28309.0
2016-01-20 12:10:00,39.07,39.08,39.03,39.07,27945.0,30.8394,30.8473,30.8079,30.8394,27945.0
2016-01-20 12:15:00,39.06,39.07,39.0,39.01,27887.0,30.8315,30.8394,30.7842,30.7921,27887.0
2016-01-20 12:20:00,39.01,39.01,38.87,38.92,62460.0,30.7921,30.7921,30.6816,30.721,62460.0
2016-01-20 12:25:00,38.92,38.93,38.87,38.91,51464.0,30.721,30.7289,30.6816,30.7131,51464.0
2016-01-20 12:30:00,38.91,38.98,38.9,38.94,39063.0,30.7131,30.7684,30.7052,30.7368,39063.0
2016-01-20 12:35:00,38.94,38.98,38.89,38.91,30888.0,30.7368,30.7684,30.6974,30.7131,30888.0
2016-01-20 12:40:00,38.91,38.92,38.84,38.85,27830.0,30.7131,30.721,30.6579,30.6658,27830.0
2016-01-20 12:45:00,38.85,38.94,38.83,38.91,77877.0,30.6658,30.7368,30.65,30.7131,77877.0
2016-01-20 12:50:00,38.9,39.02,38.88,39.01,75057.0,30.7052,30.8,30.6895,30.7921,75057.0
2016-01-20 12:55:00,39.01,39.1,39.0,39.09,49205.0,30.7921,30.8631,30.7842,30.8552,49205.0
2016-01-20 13:00:00,39.09,39.14,39.04,39.13,55608.0,30.8552,30.8947,30.8158,30.8868,55608.0
2016-01-20 13:05:00,39.13,39.13,39.02,39.06,107648.0,30.8868,30.8868,30.8,30.8315,107648.0
2016-01-20 13:10:00,39.07,39.13,39.06,39.1,32616.0,30.8394,30.8868,30.8315,30.8631,32616.0
2016-01-20 13:15:00,39.1,39.13,39.05,39.13,86169.0,30.8631,30.8868,30.8236,30.8868,86169.0
2016-01-20 13:20:00,39.13,39.21,39.1,39.21,59831.0,30.8868,30.9499,30.8631,30.9499,59831.0
2016-01-20 13:25:00,39.21,39.25,39.17,39.22,48242.0,30.9499,30.9815,30.9184,30.9578,48242.0
2016-01-20 13:30:00,39.21,39.3,39.19,39.28,50424.0,30.9499,31.021,30.9342,31.0052,50424.0
2016-01-20 13:35:00,39.26,39.29,39.19,39.29,43780.0,30.9894,31.0131,30.9342,31.0131,43780.0
2016-01-20 13:40:00,39.29,39.42,39.28,39.42,62386.0,31.0131,31.1157,31.0052,31.1157,62386.0
2016-01-20 13:45:00,39.42,39.45,39.34,39.37,72888.0,31.1157,31.1394,31.0526,31.0762,72888.0
2016-01-20 13:50:00,39.36,39.37,39.29,39.31,80540.0,31.0683,31.0762,31.0131,31.0289,80540.0
2016-01-20 13:55:00,39.32,39.34,39.29,39.31,50506.0,31.0368,31.0526,31.0131,31.0289,50506.0
2016-01-20 14:00:00,39.3,39.31,39.19,39.21,72761.0,31.021,31.0289,30.9342,30.9499,72761.0
2016-01-20 14:05:00,39.21,39.34,39.21,39.34,32413.0,30.9499,31.0526,30.9499,31.0526,32413.0
2016-01-20 14:10:00,39.34,39.43,39.33,39.39,39112.0,31.0526,31.1236,31.0447,31.092,39112.0
2016-01-20 14:15:00,39.4,39.49,39.39,39.46,58472.0,31.0999,31.171,31.092,31.1473,58472.0
2016-01-20 14:20:00,39.46,39.5,39.43,39.46,48792.0,31.1473,31.1789,31.1236,31.1473,48792.0
2016-01-20 14:25:00,39.47,39.49,39.42,39.45,46669.0,31.1552,31.171,31.1157,31.1394,46669.0
2016-01-20 14:30:00,39.46,39.48,39.39,39.45,53405.0,31.1473,31.1631,31.092,31.1394,53405.0
2016-01-20 14:35:00,39.45,39.51,39.43,39.5,52974.0,31.1394,31.1867,31.1236,31.1789,52974.0
2016-01-20 14:40:00,39.51,39.51,39.44,39.47,67473.0,31.1867,31.1867,31.1315,31.1552,67473.0
2016-01-20 14:45:00,39.48,39.53,39.46,39.52,45939.0,31.1631,31.2025,31.1473,31.1946,45939.0
2016-01-20 14:50:00,39.52,39.62,39.51,39.61,49303.0,31.1946,31.2736,31.1867,31.2657,49303.0
2016-01-20 14:55:00,39.61,39.64,39.6,39.62,40275.0,31.2657,31.2894,31.2578,31.2736,40275.0
2016-01-20 15:00:00,39.61,39.64,39.57,39.64,65083.0,31.2657,31.2894,31.2341,31.2894,65083.0
2016-01-20 15:05:00,39.64,39.73,39.64,39.72,58143.0,31.2894,31.3604,31.2894,31.3525,58143.0
2016-01-20 15:10:00,39.72,39.76,39.72,39.76,65396.0,31.3525,31.3841,31.3525,31.3841,65396.0
2016-01-20 15:15:00,39.76,39.94,39.76,39.88,61265.0,31.3841,31.5262,31.3841,31.4788,61265.0
2016-01-20 15:20:00,39.89,39.95,39.83,39.94,93315.0,31.4867,31.5341,31.4393,31.5262,93315.0
2016-01-20 15:25:00,39.94,39.97,39.88,39.96,67750.0,31.5262,31.5498,31.4788,31.5419,67750.0
2016-01-20 15:30:00,39.97,40.0,39.9,39.9,79295.0,31.5498,31.5735,31.4946,31.4946,79295.0
2016-01-20 15:35:00,39.9,39.94,39.87,39.91,72831.0,31.4946,31.5262,31.4709,31.5025,72831.0
2016-01-20 15:40:00,39.92,39.92,39.81,39.82,104242.0,31.5104,31.5104,31.4235,31.4314,104242.0
2016-01-20 15:45:00,39.82,39.82,39.63,39.69,124335.0,31.4314,31.4314,31.2815,31.3288,124335.0
2016-01-20 15:50:00,39.69,39.75,39.68,39.72,119999.0,31.3288,31.3762,31.3209,31.3525,119999.0
2016-01-20 15:55:00,39.72,39.72,39.63,39.66,209883.0,31.3525,31.3525,31.2815,31.3051,209883.0
2016-01-21 09:30:00,39.8,39.87,39.62,39.64,103157.0,31.4157,31.4709,31.2736,31.2894,103157.0
2016-01-21 09:35:00,39.67,39.67,39.41,39.41,93785.0,31.313,31.313,31.1078,31.1078,93785.0
2016-01-21 09:40:00,39.4,39.44,39.34,39.36,39703.0,31.0999,31.1315,31.0526,31.0683,39703.0
2016-01-21 09:45:00,39.36,39.38,39.22,39.3,58740.0,31.0683,31.0841,30.9578,31.021,58740.0
2016-01-21 09:50:00,39.3,39.35,39.28,39.28,42380.0,31.021,31.0604,31.0052,31.0052,42380.0
2016-01-21 09:55:00,39.29,39.32,39.26,39.27,38581.0,31.0131,31.0368,30.9894,30.9973,38581.0
2016-01-21 10:00:00,39.27,39.42,39.26,39.42,61358.0,30.9973,31.1157,30.9894,31.1157,61358.0
2016-01-21 10:05:00,39.43,39.48,39.39,39.41,78286.0,31.1236,31.1631,31.092,31.1078,78286.0
2016-01-21 10:10:00,39.4,39.47,39.38,39.4,112045.0,31.0999,31.1552,31.0841,31.0999,112045.0
2016-01-21 10:15:00,39.4,39.42,39.31,39.33,140736.0,31.0999,31.1157,31.0289,31.0447,140736.0
2016-01-21 10:20:00,39.33,39.34,39.21,39.24,100984.0,31.0447,31.0526,30.9499,30.9736,100984.0
2016-01-21 10:25:00,39.23,39.26,39.11,39.13,111109.0,30.9657,30.9894,30.871,30.8868,111109.0
2016-01-21 10:30:00,39.13,39.21,39.03,39.19,217574.0,30.8868,30.9499,30.8079,30.9342,217574.0
2016-01-21 10:35:00,39.21,39.27,39.16,39.2,64894.0,30.9499,30.9973,30.9105,30.942,64894.0
2016-01-21 10:40:00,39.19,39.29,39.18,39.27,66879.0,30.9342,31.0131,30.9263,30.9973,66879.0
2016-01-21 10:45:00,39.27,39.36,39.26,39.27,71201.0,30.9973,31.0683,30.9894,30.9973,71201.0
2016-01-21 10:50:00,39.27,39.31,39.25,39.29,49611.0,30.9973,31.0289,30.9815,31.0131,49611.0
2016-01-21 10:55:00,39.3,39.32,39.19,39.19,43406.0,31.021,31.0368,30.9342,30.9342,43406.0
2016-01-21 11:00:00,39.19,39.35,39.14,39.34,55911.0,30.9342,31.0604,30.8947,31.0526,55911.0
2016-01-21 11:05:00,39.34,39.35,39.3,39.33,52696.0,31.0526,31.0604,31.021,31.0447,52696.0
2016-01-21 11:10:00,39.33,39.37,39.25,39.26,79171.0,31.0447,31.0762,30.9815,30.9894,79171.0
2016-01-21 11:15:00,39.26,39.32,39.23,39.28,53080.0,30.9894,31.0368,30.9657,31.0052,53080.0
2016-01-21 11:20:00,39.29,39.3,39.23,39.23,59458.0,31.0131,31.021,30.9657,30.9657,59458.0
2016-01-21 11:25:00,39.23,39.27,39.22,39.25,59676.0,30.9657,30.9973,30.9578,30.9815,59676.0
2016-01-21 11:30:00,39.25,39.35,39.25,39.31,57489.0,30.9815,31.0604,30.9815,31.0289,57489.0
2016-01-21 11:35:00,39.3,39.36,39.3,39.33,52625.0,31.021,31.0683,31.021,31.0447,52625.0
2016-01-21 11:40:00,39.33,39.33,39.27,39.27,40452.0,31.0447,31.0447,30.9973,30.9973,40452.0
2016-01-21 11:45:00,39.27,39.35,39.27,39.35,33705.0,30.9973,31.0604,30.9973,31.0604,33705.0
2016-01-21 11:50:00,39.35,39.36,39.3,39.34,41414.0,31.0604,31.0683,31.021,31.0526,41414.0
2016-01-21 11:55:00,39.34,39.41,39.33,39.4,51076.0,31.0526,31.1078,31.0447,31.0999,51076.0
2016-01-21 12:00:00,39.4,39.54,39.39,39.53,37347.0,31.0999,31.2104,31.092,31.2025,37347.0
2016-01-21 12:05:00,39.53,39.57,39.52,39.55,30003.0,31.2025,31.2341,31.1946,31.2183,30003.0
2016-01-21 12:10:00,39.56,39.57,39.49,39.51,36437.0,31.2262,31.2341,31.171,31.1867,36437.0
2016-01-21 12:15:00,39.51,39.55,39.48,39.48,41277.0,31.1867,31.2183,31.1631,31.1631,41277.0
2016-01-21 12:20:00,39.49,39.49,39.44,39.45,42623.0,31.171,31.171,31.1315,31.1394,42623.0
2016-01-21 12:25:00,39.45,39.54,39.45,39.54,30201.0,31.1394,31.2104,31.1394,31.2104,30201.0
2016-01-21 12:30:00,39.54,39.54,39.47,39.47,46717.0,31.2104,31.2104,31.1552,31.1552,46717.0
2016-01-21 12:35:00,39.47,39.49,39.43,39.44,41208.0,31.1552,31.171,31.1236,31.1315,41208.0
2016-01-21 12:40:00,39.45,39.46,39.41,39.42,48436.0,31.1394,31.1473,31.1078,31.1157,48436.0
2016-01-21 12:45:00,39.43,39.43,39.4,39.42,29018.0,31.1236,31.1236,31.0999,31.1157,29018.0
2016-01-21 12:50:00,39.42,39.43,39.37,39.38,35591.0,31.1157,31.1236,31.0762,31.0841,35591.0
2016-01-21 12:55:00,39.38,39.4,39.34,39.34,45559.0,31.0841,31.0999,31.0526,31.0526,45559.0
2016-01-21 13:00:00,39.34,39.35,39.32,39.33,43388.0,31.0526,31.0604,31.0368,31.0447,43388.0
2016-01-21 13:05:00,39.33,39.34,39.29,39.3,61098.0,31.0447,31.0526,31.0131,31.021,61098.0
2016-01-21 13:10:00,39.3,39.31,39.26,39.26,57308.0,31.021,31.0289,30.9894,30.9894,57308.0
2016-01-21 13:15:00,39.26,39.27,39.23,39.23,53279.0,30.9894,30.9973,30.9657,30.9657,53279.0
2016-01-21 13:20:00,39.23,39.23,39.11,39.16,43412.0,30.9657,30.9657,30.871,30.9105,43412.0
2016-01-21 13:25:00,39.15,39.16,39.09,39.09,33999.0,30.9026,30.9105,30.8552,30.8552,33999.0
2016-01-21 13:30:00,39.09,39.13,39.05,39.06,53615.0,30.8552,30.8868,30.8236,30.8315,53615.0
2016-01-21 13:35:00,39.05,39.19,39.05,39.19,33796.0,30.8236,30.9342,30.8236,30.9342,33796.0
2016-01-21 13:40:00,39.19,39.24,39.18,39.21,38847.0,30.9342,30.9736,30.9263,30.9499,38847.0
2016-01-21 13:45:00,39.2,39.27,39.19,39.26,60804.0,30.942,30.9973,30.9342,30.9894,60804.0
2016-01-21 13:50:00,39.26,39.26,39.15,39.17,62733.0,30.9894,30.9894,30.9026,30.9184,62733.0
2016-01-21 13:55:00,39.17,39.22,39.15,39.16,127442.0,30.9184,30.9578,30.9026,30.9105,127442.0
2016-01-21 14:00:00,39.16,39.2,39.09,39.13,93034.0,30.9105,30.942,30.8552,30.8868,93034.0
2016-01-21 14:05:00,39.13,39.14,39.09,39.09,88004.0,30.8868,30.8947,30.8552,30.8552,88004.0
2016-01-21 14:10:00,39.09,39.1,38.98,38.99,102649.0,30.8552,30.8631,30.7684,30.7763,102649.0
2016-01-21 14:15:00,39.0,39.02,38.97,38.97,67606.0,30.7842,30.8,30.7605,30.7605,67606.0
2016-01-21 14:20:00,38.97,39.0,38.95,39.0,89301.0,30.7605,30.7842,30.7447,30.7842,89301.0
2016-01-21 14:25:00,39.0,39.08,38.97,39.08,82791.0,30.7842,30.8473,30.7605,30.8473,82791.0
2016-01-21 14:30:00,39.08,39.17,39.08,39.15,100116.0,30.8473,30.9184,30.8473,30.9026,100116.0
2016-01-21 14:35:00,39.15,39.28,39.15,39.27,77242.0,30.9026,31.0052,30.9026,30.9973,77242.0
2016-01-21 14:40:00,39.27,39.35,39.26,39.34,83345.0,30.9973,31.0604,30.9894,31.0526,83345.0
2016-01-21 14:45:00,39.34,39.37,39.33,39.33,87038.0,31.0526,31.0762,31.0447,31.0447,87038.0
2016-01-21 14:50:00,39.33,39.42,39.33,39.42,72254.0,31.0447,31.1157,31.0447,31.1157,72254.0
2016-01-21 14:55:00,39.42,39.52,39.41,39.42,52101.0,31.1157,31.1946,31.1078,31.1157,52101.0
2016-01-21 15:00:00,39.42,39.42,39.31,39.35,60747.0,31.1157,31.1157,31.0289,31.0604,60747.0
2016-01-21 15:05:00,39.34,39.35,39.22,39.24,98710.0,31.0526,31.0604,30.9578,30.9736,98710.0
2016-01-21 15:10:00,39.25,39.32,39.23,39.29,75898.0,30.9815,31.0368,30.9657,31.0131,75898.0
2016-01-21 15:15:00,39.29,39.29,39.22,39.24,64580.0,31.0131,31.0131,30.9578,30.9736,64580.0
2016-01-21 15:20:00,39.24,39.32,39.2,39.31,72304.0,30.9736,31.0368,30.942,31.0289,72304.0
2016-01-21 15:25:00,39.31,39.39,39.31,39.38,79991.0,31.0289,31.092,31.0289,31.0841,79991.0
2016-01-21 15:30:00,39.37,39.58,39.37,39.58,85862.0,31.0762,31.242,31.0762,31.242,85862.0
2016-01-21 15:35:00,39.57,39.64,39.55,39.61,116861.0,31.2341,31.2894,31.2183,31.2657,116861.0
2016-01-21 15:40:00,39.61,39.69,39.56,39.66,142831.0,31.2657,31.3288,31.2262,31.3051,142831.0
2016-01-21 15:45:00,39.66,39.67,39.46,39.48,121335.0,31.3051,31.313,31.1473,31.1631,121335.0
2016-01-21 15:50:00,39.48,39.48,39.44,39.47,123007.0,31.1631,31.1631,31.1315,31.1552,123007.0
2016-01-21 15:55:00,39.48,39.48,39.4,39.41,229840.0,31.1631,31.1631,31.0999,31.1078,229840.0
2016-01-22 09:30:00,39.77,39.77,39.47,39.55,81830.0,31.392,31.392,31.1552,31.2183,81830.0
2016-01-22 09:35:00,39.54,39.62,39.52,39.53,32381.0,31.2104,31.2736,31.1946,31.2025,32381.0
2016-01-22 09:40:00,39.53,39.66,39.53,39.65,32437.0,31.2025,31.3051,31.2025,31.2973,32437.0
2016-01-22 09:45:00,39.65,39.67,39.58,39.61,77874.0,31.2973,31.313,31.242,31.2657,77874.0
2016-01-22 09:50:00,39.61,39.62,39.58,39.61,46050.0,31.2657,31.2736,31.242,31.2657,46050.0
2016-01-22 09:55:00,39.61,39.62,39.51,39.52,88008.0,31.2657,31.2736,31.1867,31.1946,88008.0
2016-01-22 10:00:00,39.52,39.54,39.46,39.48,83840.0,31.1946,31.2104,31.1473,31.1631,83840.0
2016-01-22 10:05:00,39.47,39.48,39.39,39.41,61827.0,31.1552,31.1631,31.092,31.1078,61827.0
2016-01-22 10:10:00,39.41,39.42,39.36,39.37,86862.0,31.1078,31.1157,31.0683,31.0762,86862.0
2016-01-22 10:15:00,39.37,39.47,39.33,39.46,46273.0,31.0762,31.1552,31.0447,31.1473,46273.0
2016-01-22 10:20:00,39.45,39.47,39.42,39.46,30597.0,31.1394,31.1552,31.1157,31.1473,30597.0
2016-01-22 10:25:00,39.46,39.49,39.46,39.48,33365.0,31.1473,31.171,31.1473,31.1631,33365.0
2016-01-22 10:30:00,39.49,39.53,39.48,39.51,31249.0,31.171,31.2025,31.1631,31.1867,31249.0
2016-01-22 10:35:00,39.51,39.54,39.49,39.51,28619.0,31.1867,31.2104,31.171,31.1867,28619.0
2016-01-22 10:40:00,39.52,39.53,39.45,39.45,34001.0,31.1946,31.2025,31.1394,31.1394,34001.0
2016-01-22 10:45:00,39.44,39.49,39.44,39.48,27099.0,31.1315,31.171,31.1315,31.1631,27099.0
2016-01-22 10:50:00,39.47,39.53,39.47,39.51,33174.0,31.1552,31.2025,31.1552,31.1867,33174.0
2016-01-22 10:55:00,39.52,39.52,39.46,39.46,21266.0,31.1946,31.1946,31.1473,31.1473,21266.0
2016-01-22 11:00:00,39.46,39.52,39.46,39.49,23752.0,31.1473,31.1946,31.1473,31.171,23752.0
2016-01-22 11:05:00,39.5,39.54,39.48,39.48,23403.0,31.1789,31.2104,31.1631,31.1631,23403.0
2016-01-22 11:10:00,39.48,39.48,39.45,39.48,29074.0,31.1631,31.1631,31.1394,31.1631,29074.0
2016-01-22 11:15:00,39.48,39.54,39.45,39.53,23211.0,31.1631,31.2104,31.1394,31.2025,23211.0
2016-01-22 11:20:00,39.53,39.57,39.53,39.55,24270.0,31.2025,31.2341,31.2025,31.2183,24270.0
2016-01-22 11:25:00,39.54,39.54,39.49,39.53,16999.0,31.2104,31.2104,31.171,31.2025,16999.0
2016-01-22 11:30:00,39.55,39.55,39.49,39.49,12941.0,31.2183,31.2183,31.171,31.171,12941.0
2016-01-22 11:35:00,39.49,39.5,39.46,39.48,16923.0,31.171,31.1789,31.1473,31.1631,16923.0
2016-01-22 11:40:00,39.47,39.53,39.47,39.5,20018.0,31.1552,31.2025,31.1552,31.1789,20018.0
2016-01-22 11:45:00,39.5,39.53,39.45,39.46,14838.0,31.1789,31.2025,31.1394,31.1473,14838.0
2016-01-22 11:50:00,39.46,39.52,39.46,39.51,19347.0,31.1473,31.1946,31.1473,31.1867,19347.0
2016-01-22 11:55:00,39.51,39.53,39.48,39.48,18189.0,31.1867,31.2025,31.1631,31.1631,18189.0
2016-01-22 12:00:00,39.49,39.52,39.46,39.47,30658.0,31.171,31.1946,31.1473,31.1552,30658.0
2016-01-22 12:05:00,39.46,39.49,39.45,39.48,20010.0,31.1473,31.171,31.1394,31.1631,20010.0
2016-01-22 12:10:00,39.48,39.49,39.45,39.48,21851.0,31.1631,31.171,31.1394,31.1631,21851.0
2016-01-22 12:15:00,39.48,39.48,39.44,39.47,24151.0,31.1631,31.1631,31.1315,31.1552,24151.0
2016-01-22 12:20:00,39.46,39.52,39.46,39.5,20194.0,31.1473,31.1946,31.1473,31.1789,20194.0
2016-01-22 12:25:00,39.5,39.52,39.46,39.47,14912.0,31.1789,31.1946,31.1473,31.1552,14912.0
2016-01-22 12:30:00,39.46,39.46,39.42,39.42,24025.0,31.1473,31.1473,31.1157,31.1157,24025.0
2016-01-22 12:35:00,39.42,39.45,39.39,39.44,36975.0,31.1157,31.1394,31.092,31.1315,36975.0
2016-01-22 12:40:00,39.44,39.44,39.39,39.41,22851.0,31.1315,31.1315,31.092,31.1078,22851.0
2016-01-22 12:45:00,39.4,39.41,39.39,39.4,22785.0,31.0999,31.1078,31.092,31.0999,22785.0
2016-01-22 12:50:00,39.39,39.4,39.37,39.4,34156.0,31.092,31.0999,31.0762,31.0999,34156.0
2016-01-22 12:55:00,39.4,39.4,39.38,39.4,80029.0,31.0999,31.0999,31.0841,31.0999,80029.0
2016-01-22 13:00:00,39.4,39.41,39.39,39.39,54702.0,31.0999,31.1078,31.092,31.092,54702.0
2016-01-22 13:05:00,39.4,39.4,39.38,39.39,41374.0,31.0999,31.0999,31.0841,31.092,41374.0
2016-01-22 13:10:00,39.39,39.4,39.37,39.38,101665.0,31.092,31.0999,31.0762,31.0841,101665.0
2016-01-22 13:15:00,39.38,39.4,39.37,39.4,15366.0,31.0841,31.0999,31.0762,31.0999,15366.0
2016-01-22 13:20:00,39.4,39.44,39.39,39.43,84750.0,31.0999,31.1315,31.092,31.1236,84750.0
2016-01-22 13:25:00,39.43,39.46,39.43,39.45,32070.0,31.1236,31.1473,31.1236,31.1394,32070.0
2016-01-22 13:30:00,39.45,39.48,39.45,39.47,29389.0,31.1394,31.1631,31.1394,31.1552,29389.0
2016-01-22 13:35:00,39.47,39.48,39.46,39.48,24164.0,31.1552,31.1631,31.1473,31.1631,24164.0
2016-01-22 13:40:00,39.48,39.53,39.47,39.53,32757.0,31.1631,31.2025,31.1552,31.2025,32757.0
2016-01-22 13:45:00,39.53,39.57,39.51,39.56,31685.0,31.2025,31.2341,31.1867,31.2262,31685.0
2016-01-22 13:50:00,39.56,39.6,39.55,39.6,13500.0,31.2262,31.2578,31.2183,31.2578,13500.0
2016-01-22 13:55:00,39.59,39.6,39.58,39.59,22828.0,31.2499,31.2578,31.242,31.2499,22828.0
2016-01-22 14:00:00,39.59,39.59,39.55,39.56,52503.0,31.2499,31.2499,31.2183,31.2262,52503.0
2016-01-22 14:05:00,39.55,39.56,39.54,39.56,28622.0,31.2183,31.2262,31.2104,31.2262,28622.0
2016-01-22 14:10:00,39.56,39.63,39.55,39.63,31900.0,31.2262,31.2815,31.2183,31.2815,31900.0
2016-01-22 14:15:00,39.63,39.64,39.61,39.61,26175.0,31.2815,31.2894,31.2657,31.2657,26175.0
2016-01-22 14:20:00,39.62,39.63,39.54,39.55,48099.0,31.2736,31.2815,31.2104,31.2183,48099.0
2016-01-22 14:25:00,39.55,39.57,39.52,39.52,57629.0,31.2183,31.2341,31.1946,31.1946,57629.0
2016-01-22 14:30:00,39.52,39.52,39.49,39.51,45030.0,31.1946,31.1946,31.171,31.1867,45030.0
2016-01-22 14:35:00,39.51,39.51,39.45,39.46,85684.0,31.1867,31.1867,31.1394,31.1473,85684.0
2016-01-22 14:40:00,39.46,39.47,39.44,39.45,55776.0,31.1473,31.1552,31.1315,31.1394,55776.0
2016-01-22 14:45:00,39.44,39.52,39.43,39.52,35078.0,31.1315,31.1946,31.1236,31.1946,35078.0
2016-01-22 14:50:00,39.52,39.56,39.5,39.56,38356.0,31.1946,31.2262,31.1789,31.2262,38356.0
2016-01-22 14:55:00,39.56,39.58,39.55,39.57,37513.0,31.2262,31.242,31.2183,31.2341,37513.0
2016-01-22 15:00:00,39.57,39.59,39.56,39.57,42669.0,31.2341,31.2499,31.2262,31.2341,42669.0
2016-01-22 15:05:00,39.56,39.57,39.5,39.5,52047.0,31.2262,31.2341,31.1789,31.1789,52047.0
2016-01-22 15:10:00,39.51,39.52,39.48,39.51,60746.0,31.1867,31.1946,31.1631,31.1867,60746.0
2016-01-22 15:15:00,39.52,39.54,39.5,39.54,38006.0,31.1946,31.2104,31.1789,31.2104,38006.0
2016-01-22 15:20:00,39.54,39.57,39.52,39.53,38441.0,31.2104,31.2341,31.1946,31.2025,38441.0
2016-01-22 15:25:00,39.53,39.58,39.53,39.58,32092.0,31.2025,31.242,31.2025,31.242,32092.0
2016-01-22 15:30:00,39.57,39.58,39.52,39.54,84392.0,31.2341,31.242,31.1946,31.2104,84392.0
2016-01-22 15:35:00,39.55,39.6,39.54,39.59,46767.0,31.2183,31.2578,31.2104,31.2499,46767.0
2016-01-22 15:40:00,39.59,39.61,39.58,39.61,54893.0,31.2499,31.2657,31.242,31.2657,54893.0
2016-01-22 15:45:00,39.61,39.68,39.61,39.68,86582.0,31.2657,31.3209,31.2657,31.3209,86582.0
2016-01-22 15:50:00,39.68,39.68,39.61,39.63,125342.0,31.3209,31.3209,31.2657,31.2815,125342.0
2016-01-22 15:55:00,39.63,39.65,39.58,39.6,304331.0,31.2815,31.2973,31.242,31.2578,304331.0
2016-01-25 09:30:00,39.61,39.64,39.54,39.56,41103.0,31.2657,31.2894,31.2104,31.2262,41103.0
2016-01-25 09:35:00,39.56,39.58,39.46,39.48,33738.0,31.2262,31.242,31.1473,31.1631,33738.0
2016-01-25 09:40:00,39.47,39.48,39.36,39.48,52543.0,31.1552,31.1631,31.0683,31.1631,52543.0
2016-01-25 09:45:00,39.47,39.47,39.4,39.43,17946.0,31.1552,31.1552,31.0999,31.1236,17946.0
2016-01-25 09:50:00,39.43,39.44,39.38,39.4,25542.0,31.1236,31.1315,31.0841,31.0999,25542.0
2016-01-25 09:55:00,39.4,39.4,39.29,39.33,27272.0,31.0999,31.0999,31.0131,31.0447,27272.0
2016-01-25 10:00:00,39.32,39.35,39.26,39.33,62578.0,31.0368,31.0604,30.9894,31.0447,62578.0
2016-01-25 10:05:00,39.32,39.44,39.31,39.41,56027.0,31.0368,31.1315,31.0289,31.1078,56027.0
2016-01-25 10:10:00,39.41,39.41,39.34,39.35,36493.0,31.1078,31.1078,31.0526,31.0604,36493.0
2016-01-25 10:15:00,39.35,39.42,39.34,39.4,33974.0,31.0604,31.1157,31.0526,31.0999,33974.0
2016-01-25 10:20:00,39.4,39.44,39.39,39.42,52010.0,31.0999,31.1315,31.092,31.1157,52010.0
2016-01-25 10:25:00,39.42,39.43,39.4,39.4,40230.0,31.1157,31.1236,31.0999,31.0999,40230.0
2016-01-25 10:30:00,39.41,39.41,39.33,39.34,45485.0,31.1078,31.1078,31.0447,31.0526,45485.0
2016-01-25 10:35:00,39.35,39.35,39.27,39.28,49087.0,31.0604,31.0604,30.9973,31.0052,49087.0
2016-01-25 10:40:00,39.28,39.29,39.14,39.15,87356.0,31.0052,31.0131,30.8947,30.9026,87356.0
2016-01-25 10:45:00,39.14,39.15,39.09,39.09,110164.0,30.8947,30.9026,30.8552,30.8552,110164.0
2016-01-25 10:50:00,39.09,39.1,39.05,39.06,90968.0,30.8552,30.8631,30.8236,30.8315,90968.0
2016-01-25 10:55:00,39.06,39.11,39.06,39.09,63048.0,30.8315,30.871,30.8315,30.8552,63048.0
2016-01-25 11:00:00,39.09,39.11,39.07,39.09,67411.0,30.8552,30.871,30.8394,30.8552,67411.0
2016-01-25 11:05:00,39.09,39.1,39.06,39.06,51255.0,30.8552,30.8631,30.8315,30.8315,51255.0
2016-01-25 11:10:00,39.06,39.06,38.97,38.99,113282.0,30.8315,30.8315,30.7605,30.7763,113282.0
2016-01-25 11:15:00,38.99,39.06,38.97,39.05,111485.0,30.7763,30.8315,30.7605,30.8236,111485.0
2016-01-25 11:20:00,39.05,39.08,39.04,39.04,92317.0,30.8236,30.8473,30.8158,30.8158,92317.0
2016-01-25 11:25:00,39.04,39.12,39.04,39.12,79285.0,30.8158,30.8789,30.8158,30.8789,79285.0
2016-01-25 11:30:00,39.11,39.17,39.1,39.16,43286.0,30.871,30.9184,30.8631,30.9105,43286.0
2016-01-25 11:35:00,39.17,39.23,39.17,39.22,57745.0,30.9184,30.9657,30.9184,30.9578,57745.0
2016-01-25 11:40:00,39.22,39.23,39.14,39.14,43625.0,30.9578,30.9657,30.8947,30.8947,43625.0
2016-01-25 11:45:00,39.15,39.17,39.13,39.14,49437.0,30.9026,30.9184,30.8868,30.8947,49437.0
2016-01-25 11:50:00,39.14,39.19,39.14,39.16,67872.0,30.8947,30.9342,30.8947,30.9105,67872.0
2016-01-25 11:55:00,39.17,39.17,39.15,39.16,22568.0,30.9184,30.9184,30.9026,30.9105,22568.0
2016-01-25 12:00:00,39.16,39.24,39.16,39.22,45640.0,30.9105,30.9736,30.9105,30.9578,45640.0
2016-01-25 12:05:00,39.22,39.23,39.18,39.18,55713.0,30.9578,30.9657,30.9263,30.9263,55713.0
2016-01-25 12:10:00,39.18,39.19,39.07,39.09,51520.0,30.9263,30.9342,30.8394,30.8552,51520.0
2016-01-25 12:15:00,39.09,39.11,39.08,39.1,57861.0,30.8552,30.871,30.8473,30.8631,57861.0
2016-01-25 12:20:00,39.09,39.17,39.09,39.17,44203.0,30.8552,30.9184,30.8552,30.9184,44203.0
2016-01-25 12:25:00,39.18,39.25,39.17,39.23,29806.0,30.9263,30.9815,30.9184,30.9657,29806.0
2016-01-25 12:30:00,39.23,39.26,39.23,39.25,29884.0,30.9657,30.9894,30.9657,30.9815,29884.0
2016-01-25 12:35:00,39.25,39.26,39.24,39.26,24902.0,30.9815,30.9894,30.9736,30.9894,24902.0
2016-01-25 12:40:00,39.26,39.28,39.24,39.24,50949.0,30.9894,31.0052,30.9736,30.9736,50949.0
2016-01-25 12:45:00,39.24,39.25,39.23,39.23,38301.0,30.9736,30.9815,30.9657,30.9657,38301.0
2016-01-25 12:50:00,39.24,39.27,39.23,39.24,29357.0,30.9736,30.9973,30.9657,30.9736,29357.0
2016-01-25 12:55:00,39.24,39.3,39.24,39.3,23428.0,30.9736,31.021,30.9736,31.021,23428.0
2016-01-25 13:00:00,39.29,39.32,39.29,39.32,22593.0,31.0131,31.0368,31.0131,31.0368,22593.0
2016-01-25 13:05:00,39.32,39.35,39.32,39.33,28275.0,31.0368,31.0604,31.0368,31.0447,28275.0
2016-01-25 13:10:00,39.32,39.35,39.32,39.34,27701.0,31.0368,31.0604,31.0368,31.0526,27701.0
2016-01-25 13:15:00,39.34,39.35,39.3,39.32,37525.0,31.0526,31.0604,31.021,31.0368,37525.0
2016-01-25 13:20:00,39.32,39.36,39.32,39.34,23606.0,31.0368,31.0683,31.0368,31.0526,23606.0
2016-01-25 13:25:00,39.33,39.33,39.31,39.33,21933.0,31.0447,31.0447,31.0289,31.0447,21933.0
2016-01-25 13:30:00,39.33,39.38,39.32,39.38,29336.0,31.0447,31.0841,31.0368,31.0841,29336.0
2016-01-25 13:35:00,39.37,39.38,39.35,39.36,39128.0,31.0762,31.0841,31.0604,31.0683,39128.0
2016-01-25 13:40:00,39.36,39.36,39.33,39.33,15739.0,31.0683,31.0683,31.0447,31.0447,15739.0
2016-01-25 13:45:00,39.34,39.35,39.25,39.26,36051.0,31.0526,31.0604,30.9815,30.9894,36051.0
2016-01-25 13:50:00,39.26,39.29,39.25,39.25,23494.0,30.9894,31.0131,30.9815,30.9815,23494.0
2016-01-25 13:55:00,39.26,39.27,39.2,39.21,29765.0,30.9894,30.9973,30.942,30.9499,29765.0
2016-01-25 14:00:00,39.21,39.21,39.18,39.19,30601.0,30.9499,30.9499,30.9263,30.9342,30601.0
2016-01-25 14:05:00,39.2,39.28,39.19,39.28,35909.0,30.942,31.0052,30.9342,31.0052,35909.0
2016-01-25 14:10:00,39.27,39.28,39.22,39.23,46839.0,30.9973,31.0052,30.9578,30.9657,46839.0
2016-01-25 14:15:00,39.23,39.3,39.23,39.3,40922.0,30.9657,31.021,30.9657,31.021,40922.0
2016-01-25 14:20:00,39.3,39.31,39.26,39.28,30372.0,31.021,31.0289,30.9894,31.0052,30372.0
2016-01-25 14:25:00,39.28,39.28,39.23,39.28,36657.0,31.0052,31.0052,30.9657,31.0052,36657.0
2016-01-25 14:30:00,39.28,39.31,39.26,39.27,33911.0,31.0052,31.0289,30.9894,30.9973,33911.0
2016-01-25 14:35:00,39.27,39.3,39.26,39.28,36238.0,30.9973,31.021,30.9894,31.0052,36238.0
2016-01-25 14:40:00,39.28,39.29,39.24,39.24,30330.0,31.0052,31.0131,30.9736,30.9736,30330.0
2016-01-25 14:45:00,39.25,39.25,39.22,39.22,40267.0,30.9815,30.9815,30.9578,30.9578,40267.0
2016-01-25 14:50:00,39.22,39.22,39.19,39.21,39040.0,30.9578,30.9578,30.9342,30.9499,39040.0
2016-01-25 14:55:00,39.21,39.26,39.2,39.26,41777.0,30.9499,30.9894,30.942,30.9894,41777.0
2016-01-25 15:00:00,39.26,39.3,39.26,39.28,40232.0,30.9894,31.021,30.9894,31.0052,40232.0
2016-01-25 15:05:00,39.27,39.29,39.23,39.23,50982.0,30.9973,31.0131,30.9657,30.9657,50982.0
2016-01-25 15:10:00,39.23,39.23,39.2,39.2,48342.0,30.9657,30.9657,30.942,30.942,48342.0
2016-01-25 15:15:00,39.2,39.22,39.18,39.22,54726.0,30.942,30.9578,30.9263,30.9578,54726.0
2016-01-25 15:20:00,39.22,39.22,39.11,39.12,44623.0,30.9578,30.9578,30.871,30.8789,44623.0
2016-01-25 15:25:00,39.11,39.18,39.09,39.15,74821.0,30.871,30.9263,30.8552,30.9026,74821.0
2016-01-25 15:30:00,39.14,39.18,39.13,39.14,116901.0,30.8947,30.9263,30.8868,30.8947,116901.0
2016-01-25 15:35:00,39.15,39.18,39.12,39.17,144275.0,30.9026,30.9263,30.8789,30.9184,144275.0
2016-01-25 15:40:00,39.17,39.19,39.08,39.14,370571.0,30.9184,30.9342,30.8473,30.8947,370571.0
2016-01-25 15:45:00,39.13,39.21,39.13,39.21,229534.0,30.8868,30.9499,30.8868,30.9499,229534.0
2016-01-25 15:50:00,39.21,39.21,39.13,39.16,141299.0,30.9499,30.9499,30.8868,30.9105,141299.0
2016-01-25 15:55:00,39.16,39.17,39.09,39.12,379032.0,30.9105,30.9184,30.8552,30.8789,379032.0
2016-01-26 09:30:00,39.17,39.34,39.05,39.34,62200.0,30.9184,31.0526,30.8236,31.0526,62200.0
2016-01-26 09:35:00,39.35,39.41,39.29,39.3,26584.0,31.0604,31.1078,31.0131,31.021,26584.0
2016-01-26 09:40:00,39.3,39.39,39.27,39.35,28495.0,31.021,31.092,30.9973,31.0604,28495.0
2016-01-26 09:45:00,39.34,39.35,39.26,39.3,52889.0,31.0526,31.0604,30.9894,31.021,52889.0
2016-01-26 09:50:00,39.3,39.42,39.3,39.41,36420.0,31.021,31.1157,31.021,31.1078,36420.0
2016-01-26 09:55:00,39.41,39.52,39.4,39.5,27748.0,31.1078,31.1946,31.0999,31.1789,27748.0
2016-01-26 10:00:00,39.52,39.54,39.48,39.53,44907.0,31.1946,31.2104,31.1631,31.2025,44907.0
2016-01-26 10:05:00,39.53,39.58,39.51,39.57,30516.0,31.2025,31.242,31.1867,31.2341,30516.0
2016-01-26 10:10:00,39.57,39.61,39.52,39.52,38043.0,31.2341,31.2657,31.1946,31.1946,38043.0
2016-01-26 10:15:00,39.53,39.56,39.49,39.49,28403.0,31.2025,31.2262,31.171,31.171,28403.0
2016-01-26 10:20:00,39.49,39.5,39.43,39.44,31594.0,31.171,31.1789,31.1236,31.1315,31594.0
2016-01-26 10:25:00,39.45,39.47,39.43,39.44,25103.0,31.1394,31.1552,31.1236,31.1315,25103.0
2016-01-26 10:30:00,39.45,39.47,39.38,39.41,43419.0,31.1394,31.1552,31.0841,31.1078,43419.0
2016-01-26 10:35:00,39.41,39.44,39.41,39.41,19306.0,31.1078,31.1315,31.1078,31.1078,19306.0
2016-01-26 10:40:00,39.42,39.48,39.41,39.46,29077.0,31.1157,31.1631,31.1078,31.1473,29077.0
2016-01-26 10:45:00,39.46,39.47,39.4,39.41,18218.0,31.1473,31.1552,31.0999,31.1078,18218.0
2016-01-26 10:50:00,39.41,39.42,39.39,39.4,11982.0,31.1078,31.1157,31.092,31.0999,11982.0
2016-01-26 10:55:00,39.4,39.41,39.34,39.34,15065.0,31.0999,31.1078,31.0526,31.0526,15065.0
2016-01-26 11:00:00,39.34,39.43,39.33,39.42,36014.0,31.0526,31.1236,31.0447,31.1157,36014.0
2016-01-26 11:05:00,39.42,39.42,39.33,39.36,26214.0,31.1157,31.1157,31.0447,31.0683,26214.0
2016-01-26 11:10:00,39.36,39.41,39.33,39.41,14957.0,31.0683,31.1078,31.0447,31.1078,14957.0
2016-01-26 11:15:00,39.41,39.42,39.37,39.4,17420.0,31.1078,31.1157,31.0762,31.0999,17420.0
2016-01-26 11:20:00,39.39,39.4,39.29,39.3,82071.0,31.092,31.0999,31.0131,31.021,82071.0
2016-01-26 11:25:00,39.3,39.31,39.26,39.29,77172.0,31.021,31.0289,30.9894,31.0131,77172.0
2016-01-26 11:30:00,39.29,39.3,39.26,39.27,36020.0,31.0131,31.021,30.9894,30.9973,36020.0
2016-01-26 11:35:00,39.28,39.29,39.25,39.27,23403.0,31.0052,31.0131,30.9815,30.9973,23403.0
2016-01-26 11:40:00,39.27,39.32,39.26,39.28,26931.0,30.9973,31.0368,30.9894,31.0052,26931.0
2016-01-26 11:45:00,39.28,39.29,39.25,39.28,24374.0,31.0052,31.0131,30.9815,31.0052,24374.0
2016-01-26 11:50:00,39.27,39.32,39.27,39.31,24719.0,30.9973,31.0368,30.9973,31.0289,24719.0
2016-01-26 11:55:00,39.31,39.34,39.29,39.34,29960.0,31.0289,31.0526,31.0131,31.0526,29960.0
2016-01-26 12:00:00,39.34,39.35,39.29,39.34,24497.0,31.0526,31.0604,31.0131,31.0526,24497.0
2016-01-26 12:05:00,39.34,39.35,39.31,39.32,23412.0,31.0526,31.0604,31.0289,31.0368,23412.0
2016-01-26 12:10:00,39.32,39.44,39.31,39.42,17453.0,31.0368,31.1315,31.0289,31.1157,17453.0
2016-01-26 12:15:00,39.42,39.45,39.42,39.43,29424.0,31.1157,31.1394,31.1157,31.1236,29424.0
2016-01-26 12:20:00,39.43,39.45,39.39,39.43,19678.0,31.1236,31.1394,31.092,31.1236,19678.0
2016-01-26 12:25:00,39.42,39.44,39.42,39.42,17527.0,31.1157,31.1315,31.1157,31.1157,17527.0
2016-01-26 12:30:00,39.43,39.43,39.4,39.42,24727.0,31.1236,31.1236,31.0999,31.1157,24727.0
2016-01-26 12:35:00,39.42,39.44,39.42,39.44,21295.0,31.1157,31.1315,31.1157,31.1315,21295.0
2016-01-26 12:40:00,39.43,39.46,39.41,39.42,31137.0,31.1236,31.1473,31.1078,31.1157,31137.0
2016-01-26 12:45:00,39.42,39.43,39.4,39.42,15552.0,31.1157,31.1236,31.0999,31.1157,15552.0
2016-01-26 12:50:00,39.41,39.44,39.4,39.42,13690.0,31.1078,31.1315,31.0999,31.1157,13690.0
2016-01-26 12:55:00,39.41,39.42,39.38,39.38,14268.0,31.1078,31.1157,31.0841,31.0841,14268.0
2016-01-26 13:00:00,39.38,39.39,39.37,39.38,10700.0,31.0841,31.092,31.0762,31.0841,10700.0
2016-01-26 13:05:00,39.38,39.38,39.32,39.32,22224.0,31.0841,31.0841,31.0368,31.0368,22224.0
2016-01-26 13:10:00,39.32,39.33,39.3,39.3,21677.0,31.0368,31.0447,31.021,31.021,21677.0
2016-01-26 13:15:00,39.29,39.31,39.28,39.28,31362.0,31.0131,31.0289,31.0052,31.0052,31362.0
2016-01-26 13:20:00,39.28,39.31,39.28,39.3,20558.0,31.0052,31.0289,31.0052,31.021,20558.0
2016-01-26 13:25:00,39.31,39.34,39.3,39.33,29306.0,31.0289,31.0526,31.021,31.0447,29306.0
2016-01-26 13:30:00,39.33,39.33,39.26,39.26,27703.0,31.0447,31.0447,30.9894,30.9894,27703.0
2016-01-26 13:35:00,39.27,39.27,39.24,39.24,19561.0,30.9973,30.9973,30.9736,30.9736,19561.0
2016-01-26 13:40:00,39.24,39.28,39.24,39.25,19595.0,30.9736,31.0052,30.9736,30.9815,19595.0
2016-01-26 13:45:00,39.24,39.28,39.23,39.28,14439.0,30.9736,31.0052,30.9657,31.0052,14439.0
2016-01-26 13:50:00,39.28,39.3,39.27,39.28,28509.0,31.0052,31.021,30.9973,31.0052,28509.0
2016-01-26 13:55:00,39.27,39.28,39.26,39.26,13041.0,30.9973,31.0052,30.9894,30.9894,13041.0
2016-01-26 14:00:00,39.26,39.26,39.22,39.22,21111.0,30.9894,30.9894,30.9578,30.9578,21111.0
2016-01-26 14:05:00,39.22,39.26,39.21,39.24,108209.0,30.9578,30.9894,30.9499,30.9736,108209.0
2016-01-26 14:10:00,39.23,39.24,39.21,39.22,21359.0,30.9657,30.9736,30.9499,30.9578,21359.0
2016-01-26 14:15:00,39.22,39.23,39.21,39.22,22338.0,30.9578,30.9657,30.9499,30.9578,22338.0
2016-01-26 14:20:00,39.21,39.22,39.2,39.2,23614.0,30.9499,30.9578,30.942,30.942,23614.0
2016-01-26 14:25:00,39.21,39.21,39.14,39.15,35379.0,30.9499,30.9499,30.8947,30.9026,35379.0
2016-01-26 14:30:00,39.16,39.21,39.15,39.18,35869.0,30.9105,30.9499,30.9026,30.9263,35869.0
2016-01-26 14:35:00,39.18,39.19,39.13,39.18,53046.0,30.9263,30.9342,30.8868,30.9263,53046.0
2016-01-26 14:40:00,39.18,39.26,39.18,39.22,51621.0,30.9263,30.9894,30.9263,30.9578,51621.0
2016-01-26 14:45:00,39.22,39.22,39.17,39.22,49549.0,30.9578,30.9578,30.9184,30.9578,49549.0
2016-01-26 14:50:00,39.22,39.28,39.22,39.28,49247.0,30.9578,31.0052,30.9578,31.0052,49247.0
2016-01-26 14:55:00,39.29,39.31,39.27,39.3,57435.0,31.0131,31.0289,30.9973,31.021,57435.0
2016-01-26 15:00:00,39.29,39.3,39.24,39.24,54484.0,31.0131,31.021,30.9736,30.9736,54484.0
2016-01-26 15:05:00,39.23,39.26,39.21,39.25,49281.0,30.9657,30.9894,30.9499,30.9815,49281.0
2016-01-26 15:10:00,39.25,39.3,39.24,39.27,62183.0,30.9815,31.021,30.9736,30.9973,62183.0
2016-01-26 15:15:00,39.27,39.31,39.25,39.25,68695.0,30.9973,31.0289,30.9815,30.9815,68695.0
2016-01-26 15:20:00,39.24,39.25,39.22,39.23,68022.0,30.9736,30.9815,30.9578,30.9657,68022.0
2016-01-26 15:25:00,39.23,39.24,39.18,39.19,113420.0,30.9657,30.9736,30.9263,30.9342,113420.0
2016-01-26 15:30:00,39.18,39.23,39.17,39.2,109923.0,30.9263,30.9657,30.9184,30.942,109923.0
2016-01-26 15:35:00,39.2,39.2,39.18,39.2,135527.0,30.942,30.942,30.9263,30.942,135527.0
2016-01-26 15:40:00,39.2,39.24,39.19,39.23,141867.0,30.942,30.9736,30.9342,30.9657,141867.0
2016-01-26 15:45:00,39.23,39.25,39.2,39.23,151453.0,30.9657,30.9815,30.942,30.9657,151453.0
2016-01-26 15:50:00,39.23,39.24,39.2,39.21,100151.0,30.9657,30.9736,30.942,30.9499,100151.0
2016-01-26 15:55:00,39.21,39.25,39.17,39.25,328741.0,30.9499,30.9815,30.9184,30.9815,328741.0
2016-01-27 09:30:00,39.31,39.33,39.16,39.18,57371.0,31.0289,31.0447,30.9105,30.9263,57371.0
2016-01-27 09:35:00,39.18,39.4,39.17,39.31,39557.0,30.9263,31.0999,30.9184,31.0289,39557.0
2016-01-27 09:40:00,39.32,39.43,39.32,39.39,29775.0,31.0368,31.1236,31.0368,31.092,29775.0
2016-01-27 09:45:00,39.39,39.47,39.39,39.46,31200.0,31.092,31.1552,31.092,31.1473,31200.0
2016-01-27 09:50:00,39.45,39.46,39.39,39.46,41984.0,31.1394,31.1473,31.092,31.1473,41984.0
2016-01-27 09:55:00,39.46,39.53,39.46,39.5,28967.0,31.1473,31.2025,31.1473,31.1789,28967.0
2016-01-27 10:00:00,39.5,39.5,39.34,39.34,63809.0,31.1789,31.1789,31.0526,31.0526,63809.0
2016-01-27 10:05:00,39.34,39.39,39.33,39.38,22772.0,31.0526,31.092,31.0447,31.0841,22772.0
2016-01-27 10:10:00,39.38,39.39,39.25,39.26,29418.0,31.0841,31.092,30.9815,30.9894,29418.0
2016-01-27 10:15:00,39.26,39.32,39.24,39.32,20355.0,30.9894,31.0368,30.9736,31.0368,20355.0
2016-01-27 10:20:00,39.32,39.38,39.31,39.36,71011.0,31.0368,31.0841,31.0289,31.0683,71011.0
2016-01-27 10:25:00,39.36,39.37,39.28,39.28,14688.0,31.0683,31.0762,31.0052,31.0052,14688.0
2016-01-27 10:30:00,39.28,39.34,39.27,39.31,28034.0,31.0052,31.0526,30.9973,31.0289,28034.0
2016-01-27 10:35:00,39.31,39.36,39.3,39.34,20167.0,31.0289,31.0683,31.021,31.0526,20167.0
2016-01-27 10:40:00,39.33,39.34,39.28,39.29,33086.0,31.0447,31.0526,31.0052,31.0131,33086.0
2016-01-27 10:45:00,39.3,39.31,39.2,39.2,22180.0,31.021,31.0289,30.942,30.942,22180.0
2016-01-27 10:50:00,39.21,39.24,39.16,39.2,26398.0,30.9499,30.9736,30.9105,30.942,26398.0
2016-01-27 10:55:00,39.21,39.29,39.17,39.28,49691.0,30.9499,31.0131,30.9184,31.0052,49691.0
2016-01-27 11:00:00,39.28,39.3,39.24,39.3,24028.0,31.0052,31.021,30.9736,31.021,24028.0
2016-01-27 11:05:00,39.3,39.33,39.3,39.31,28820.0,31.021,31.0447,31.021,31.0289,28820.0
2016-01-27 11:10:00,39.31,39.31,39.27,39.29,26073.0,31.0289,31.0289,30.9973,31.0131,26073.0
2016-01-27 11:15:00,39.29,39.37,39.28,39.36,18745.0,31.0131,31.0762,31.0052,31.0683,18745.0
2016-01-27 11:20:00,39.37,39.4,39.35,39.39,54464.0,31.0762,31.0999,31.0604,31.092,54464.0
2016-01-27 11:25:00,39.38,39.38,39.32,39.34,28134.0,31.0841,31.0841,31.0368,31.0526,28134.0
2016-01-27 11:30:00,39.35,39.4,39.34,39.39,25253.0,31.0604,31.0999,31.0526,31.092,25253.0
2016-01-27 11:35:00,39.4,39.48,39.39,39.47,34820.0,31.0999,31.1631,31.092,31.1552,34820.0
2016-01-27 11:40:00,39.47,39.51,39.45,39.5,26828.0,31.1552,31.1867,31.1394,31.1789,26828.0
2016-01-27 11:45:00,39.51,39.53,39.47,39.48,33235.0,31.1867,31.2025,31.1552,31.1631,33235.0
2016-01-27 11:50:00,39.48,39.51,39.47,39.51,9166.0,31.1631,31.1867,31.1552,31.1867,9166.0
2016-01-27 11:55:00,39.51,39.57,39.5,39.56,16665.0,31.1867,31.2341,31.1789,31.2262,16665.0
2016-01-27 12:00:00,39.55,39.59,39.53,39.54,13259.0,31.2183,31.2499,31.2025,31.2104,13259.0
2016-01-27 12:05:00,39.53,39.54,39.5,39.5,7164.0,31.2025,31.2104,31.1789,31.1789,7164.0
2016-01-27 12:10:00,39.51,39.59,39.51,39.58,9549.0,31.1867,31.2499,31.1867,31.242,9549.0
2016-01-27 12:15:00,39.57,39.59,39.56,39.58,23642.0,31.2341,31.2499,31.2262,31.242,23642.0
2016-01-27 12:20:00,39.59,39.59,39.55,39.55,17484.0,31.2499,31.2499,31.2183,31.2183,17484.0
2016-01-27 12:25:00,39.55,39.57,39.51,39.53,30516.0,31.2183,31.2341,31.1867,31.2025,30516.0
2016-01-27 12:30:00,39.52,39.54,39.52,39.52,20527.0,31.1946,31.2104,31.1946,31.1946,20527.0
2016-01-27 12:35:00,39.52,39.53,39.48,39.52,26571.0,31.1946,31.2025,31.1631,31.1946,26571.0
2016-01-27 12:40:00,39.53,39.54,39.5,39.53,12720.0,31.2025,31.2104,31.1789,31.2025,12720.0
2016-01-27 12:45:00,39.53,39.54,39.48,39.5,20389.0,31.2025,31.2104,31.1631,31.1789,20389.0
2016-01-27 12:50:00,39.5,39.5,39.46,39.48,12518.0,31.1789,31.1789,31.1473,31.1631,12518.0
2016-01-27 12:55:00,39.48,39.49,39.43,39.45,14448.0,31.1631,31.171,31.1236,31.1394,14448.0
2016-01-27 13:00:00,39.44,39.46,39.42,39.46,16409.0,31.1315,31.1473,31.1157,31.1473,16409.0
2016-01-27 13:05:00,39.47,39.47,39.44,39.46,13322.0,31.1552,31.1552,31.1315,31.1473,13322.0
2016-01-27 13:10:00,39.46,39.52,39.46,39.49,11548.0,31.1473,31.1946,31.1473,31.171,11548.0
2016-01-27 13:15:00,39.48,39.48,39.43,39.46,12384.0,31.1631,31.1631,31.1236,31.1473,12384.0
2016-01-27 13:20:00,39.45,39.48,39.44,39.47,12357.0,31.1394,31.1631,31.1315,31.1552,12357.0
2016-01-27 13:25:00,39.47,39.51,39.45,39.46,19067.0,31.1552,31.1867,31.1394,31.1473,19067.0
2016-01-27 13:30:00,39.47,39.51,39.46,39.5,13529.0,31.1552,31.1867,31.1473,31.1789,13529.0
2016-01-27 13:35:00,39.5,39.52,39.48,39.5,20766.0,31.1789,31.1946,31.1631,31.1789,20766.0
2016-01-27 13:40:00,39.49,39.49,39.44,39.47,30759.0,31.171,31.171,31.1315,31.1552,30759.0
2016-01-27 13:45:00,39.46,39.51,39.45,39.48,15648.0,31.1473,31.1867,31.1394,31.1631,15648.0
2016-01-27 13:50:00,39.47,39.48,39.42,39.42,16365.0,31.1552,31.1631,31.1157,31.1157,16365.0
2016-01-27 13:55:00,39.42,39.48,39.4,39.48,7654.0,31.1157,31.1631,31.0999,31.1631,7654.0
2016-01-27 14:00:00,39.48,39.6,39.38,39.47,39433.0,31.1631,31.2578,31.0841,31.1552,39433.0
2016-01-27 14:05:00,39.47,39.47,39.32,39.32,24823.0,31.1552,31.1552,31.0368,31.0368,24823.0
2016-01-27 14:10:00,39.31,39.41,39.29,39.32,70786.0,31.0289,31.1078,31.0131,31.0368,70786.0
2016-01-27 14:15:00,39.34,39.44,39.34,39.41,25095.0,31.0526,31.1315,31.0526,31.1078,25095.0
2016-01-27 14:20:00,39.4,39.48,39.39,39.44,50481.0,31.0999,31.1631,31.092,31.1315,50481.0
2016-01-27 14:25:00,39.44,39.46,39.39,39.42,42711.0,31.1315,31.1473,31.092,31.1157,42711.0
2016-01-27 14:30:00,39.42,39.45,39.4,39.4,40822.0,31.1157,31.1394,31.0999,31.0999,40822.0
2016-01-27 14:35:00,39.41,39.41,39.3,39.3,38415.0,31.1078,31.1078,31.021,31.021,38415.0
2016-01-27 14:40:00,39.29,39.32,39.27,39.31,31208.0,31.0131,31.0368,30.9973,31.0289,31208.0
2016-01-27 14:45:00,39.3,39.31,39.26,39.27,38890.0,31.021,31.0289,30.9894,30.9973,38890.0
2016-01-27 14:50:00,39.27,39.32,39.24,39.24,31104.0,30.9973,31.0368,30.9736,30.9736,31104.0
2016-01-27 14:55:00,39.24,39.26,39.16,39.2,61684.0,30.9736,30.9894,30.9105,30.942,61684.0
2016-01-27 15:00:00,39.19,39.21,39.1,39.14,46702.0,30.9342,30.9499,30.8631,30.8947,46702.0
2016-01-27 15:05:00,39.15,39.19,39.09,39.18,98501.0,30.9026,30.9342,30.8552,30.9263,98501.0
2016-01-27 15:10:00,39.17,39.17,39.07,39.08,81946.0,30.9184,30.9184,30.8394,30.8473,81946.0
2016-01-27 15:15:00,39.09,39.1,39.07,39.08,54669.0,30.8552,30.8631,30.8394,30.8473,54669.0
2016-01-27 15:20:00,39.08,39.16,39.07,39.15,49433.0,30.8473,30.9105,30.8394,30.9026,49433.0
2016-01-27 15:25:00,39.14,39.17,39.11,39.14,61123.0,30.8947,30.9184,30.871,30.8947,61123.0
2016-01-27 15:30:00,39.14,39.23,39.14,39.18,125814.0,30.8947,30.9657,30.8947,30.9263,125814.0
2016-01-27 15:35:00,39.18,39.29,39.15,39.24,135148.0,30.9263,31.0131,30.9026,30.9736,135148.0
2016-01-27 15:40:00,39.23,39.38,39.21,39.37,140289.0,30.9657,31.0841,30.9499,31.0762,140289.0
2016-01-27 15:45:00,39.37,39.37,39.3,39.32,119167.0,31.0762,31.0762,31.021,31.0368,119167.0
2016-01-27 15:50:00,39.33,39.33,39.29,39.31,127153.0,31.0447,31.0447,31.0131,31.0289,127153.0
2016-01-27 15:55:00,39.32,39.34,39.29,39.32,119143.0,31.0368,31.0526,31.0131,31.0368,119143.0
2016-01-28 09:30:00,39.43,39.44,39.33,39.39,52405.0,31.1236,31.1315,31.0447,31.092,52405.0
2016-01-28 09:35:00,39.39,39.48,39.35,39.42,49753.0,31.092,31.1631,31.0604,31.1157,49753.0
2016-01-28 09:40:00,39.43,39.48,39.37,39.39,147235.0,31.1236,31.1631,31.0762,31.092,147235.0
2016-01-28 09:45:00,39.4,39.4,39.26,39.3,57817.0,31.0999,31.0999,30.9894,31.021,57817.0
2016-01-28 09:50:00,39.3,39.37,39.29,39.35,34349.0,31.021,31.0762,31.0131,31.0604,34349.0
2016-01-28 09:55:00,39.35,39.36,39.3,39.35,35240.0,31.0604,31.0683,31.021,31.0604,35240.0
2016-01-28 10:00:00,39.35,39.36,39.28,39.3,42742.0,31.0604,31.0683,31.0052,31.021,42742.0
2016-01-28 10:05:00,39.3,39.31,39.22,39.26,32764.0,31.021,31.0289,30.9578,30.9894,32764.0
2016-01-28 10:10:00,39.27,39.33,39.25,39.31,45793.0,30.9973,31.0447,30.9815,31.0289,45793.0
2016-01-28 10:15:00,39.31,39.33,39.27,39.27,20825.0,31.0289,31.0447,30.9973,30.9973,20825.0
2016-01-28 10:20:00,39.27,39.27,39.2,39.23,35984.0,30.9973,30.9973,30.942,30.9657,35984.0
2016-01-28 10:25:00,39.23,39.26,39.13,39.14,36681.0,30.9657,30.9894,30.8868,30.8947,36681.0
2016-01-28 10:30:00,39.16,39.2,39.13,39.19,106782.0,30.9105,30.942,30.8868,30.9342,106782.0
2016-01-28 10:35:00,39.19,39.24,39.18,39.22,55855.0,30.9342,30.9736,30.9263,30.9578,55855.0
2016-01-28 10:40:00,39.22,39.25,39.21,39.23,55496.0,30.9578,30.9815,30.9499,30.9657,55496.0
2016-01-28 10:45:00,39.23,39.24,39.19,39.23,63131.0,30.9657,30.9736,30.9342,30.9657,63131.0
2016-01-28 10:50:00,39.23,39.23,39.19,39.21,50225.0,30.9657,30.9657,30.9342,30.9499,50225.0
2016-01-28 10:55:00,39.21,39.27,39.2,39.24,68043.0,30.9499,30.9973,30.942,30.9736,68043.0
2016-01-28 11:00:00,39.24,39.32,39.24,39.31,70489.0,30.9736,31.0368,30.9736,31.0289,70489.0
2016-01-28 11:05:00,39.32,39.36,39.3,39.34,56068.0,31.0368,31.0683,31.021,31.0526,56068.0
2016-01-28 11:10:00,39.35,39.39,39.33,39.37,38001.0,31.0604,31.092,31.0447,31.0762,38001.0
2016-01-28 11:15:00,39.38,39.43,39.37,39.38,39153.0,31.0841,31.1236,31.0762,31.0841,39153.0
2016-01-28 11:20:00,39.38,39.46,39.37,39.4,63303.0,31.0841,31.1473,31.0762,31.0999,63303.0
2016-01-28 11:25:00,39.4,39.4,39.32,39.32,29786.0,31.0999,31.0999,31.0368,31.0368,29786.0
2016-01-28 11:30:00,39.32,39.37,39.3,39.37,29220.0,31.0368,31.0762,31.021,31.0762,29220.0
2016-01-28 11:35:00,39.37,39.39,39.34,39.38,24272.0,31.0762,31.092,31.0526,31.0841,24272.0
2016-01-28 11:40:00,39.39,39.4,39.35,39.35,28246.0,31.092,31.0999,31.0604,31.0604,28246.0
2016-01-28 11:45:00,39.36,39.37,39.31,39.36,35020.0,31.0683,31.0762,31.0289,31.0683,35020.0
2016-01-28 11:50:00,39.36,39.36,39.33,39.33,40600.0,31.0683,31.0683,31.0447,31.0447,40600.0
2016-01-28 11:55:00,39.33,39.34,39.3,39.31,56349.0,31.0447,31.0526,31.021,31.0289,56349.0
2016-01-28 12:00:00,39.31,39.41,39.3,39.41,31657.0,31.0289,31.1078,31.021,31.1078,31657.0
2016-01-28 12:05:00,39.41,39.45,39.39,39.45,43914.0,31.1078,31.1394,31.092,31.1394,43914.0
2016-01-28 12:10:00,39.44,39.5,39.42,39.48,69462.0,31.1315,31.1789,31.1157,31.1631,69462.0
2016-01-28 12:15:00,39.48,39.49,39.43,39.45,33661.0,31.1631,31.171,31.1236,31.1394,33661.0
2016-01-28 12:20:00,39.45,39.61,39.45,39.58,38915.0,31.1394,31.2657,31.1394,31.242,38915.0
2016-01-28 12:25:00,39.59,39.6,39.56,39.6,36545.0,31.2499,31.2578,31.2262,31.2578,36545.0
2016-01-28 12:30:00,39.6,39.69,39.59,39.69,62138.0,31.2578,31.3288,31.2499,31.3288,62138.0
2016-01-28 12:35:00,39.69,39.71,39.67,39.67,25470.0,31.3288,31.3446,31.313,31.313,25470.0
2016-01-28 12:40:00,39.67,39.69,39.67,39.68,17121.0,31.313,31.3288,31.313,31.3209,17121.0
2016-01-28 12:45:00,39.68,39.74,39.66,39.71,23823.0,31.3209,31.3683,31.3051,31.3446,23823.0
2016-01-28 12:50:00,39.72,39.76,39.71,39.75,76753.0,31.3525,31.3841,31.3446,31.3762,76753.0
2016-01-28 12:55:00,39.75,39.77,39.72,39.73,32287.0,31.3762,31.392,31.3525,31.3604,32287.0
2016-01-28 13:00:00,39.72,39.72,39.6,39.66,25352.0,31.3525,31.3525,31.2578,31.3051,25352.0
2016-01-28 13:05:00,39.65,39.66,39.62,39.63,18377.0,31.2973,31.3051,31.2736,31.2815,18377.0
2016-01-28 13:10:00,39.64,39.72,39.64,39.71,39328.0,31.2894,31.3525,31.2894,31.3446,39328.0
2016-01-28 13:15:00,39.7,39.71,39.62,39.65,61143.0,31.3367,31.3446,31.2736,31.2973,61143.0
2016-01-28 13:20:00,39.65,39.65,39.59,39.62,60841.0,31.2973,31.2973,31.2499,31.2736,60841.0
2016-01-28 13:25:00,39.62,39.69,39.61,39.68,22319.0,31.2736,31.3288,31.2657,31.3209,22319.0
2016-01-28 13:30:00,39.69,39.74,39.67,39.72,19704.0,31.3288,31.3683,31.313,31.3525,19704.0
2016-01-28 13:35:00,39.72,39.73,39.68,39.68,25739.0,31.3525,31.3604,31.3209,31.3209,25739.0
2016-01-28 13:40:00,39.67,39.71,39.63,39.65,82918.0,31.313,31.3446,31.2815,31.2973,82918.0
2016-01-28 13:45:00,39.65,39.65,39.61,39.62,51062.0,31.2973,31.2973,31.2657,31.2736,51062.0
2016-01-28 13:50:00,39.62,39.64,39.55,39.58,38357.0,31.2736,31.2894,31.2183,31.242,38357.0
2016-01-28 13:55:00,39.58,39.59,39.42,39.42,74432.0,31.242,31.2499,31.1157,31.1157,74432.0
2016-01-28 14:00:00,39.42,39.55,39.42,39.53,95282.0,31.1157,31.2183,31.1157,31.2025,95282.0
2016-01-28 14:05:00,39.53,39.59,39.52,39.58,41716.0,31.2025,31.2499,31.1946,31.242,41716.0
2016-01-28 14:10:00,39.58,39.58,39.53,39.55,15283.0,31.242,31.242,31.2025,31.2183,15283.0
2016-01-28 14:15:00,39.54,39.6,39.52,39.55,31326.0,31.2104,31.2578,31.1946,31.2183,31326.0
2016-01-28 14:20:00,39.56,39.66,39.55,39.64,28668.0,31.2262,31.3051,31.2183,31.2894,28668.0
2016-01-28 14:25:00,39.63,39.66,39.61,39.64,30953.0,31.2815,31.3051,31.2657,31.2894,30953.0
2016-01-28 14:30:00,39.63,39.66,39.62,39.62,20761.0,31.2815,31.3051,31.2736,31.2736,20761.0
2016-01-28 14:35:00,39.62,39.62,39.56,39.58,29394.0,31.2736,31.2736,31.2262,31.242,29394.0
2016-01-28 14:40:00,39.58,39.6,39.46,39.49,45864.0,31.242,31.2578,31.1473,31.171,45864.0
2016-01-28 14:45:00,39.5,39.56,39.5,39.54,23536.0,31.1789,31.2262,31.1789,31.2104,23536.0
2016-01-28 14:50:00,39.54,39.54,39.48,39.48,20151.0,31.2104,31.2104,31.1631,31.1631,20151.0
2016-01-28 14:55:00,39.49,39.54,39.48,39.54,21986.0,31.171,31.2104,31.1631,31.2104,21986.0
2016-01-28 15:00:00,39.53,39.57,39.48,39.5,43530.0,31.2025,31.2341,31.1631,31.1789,43530.0
2016-01-28 15:05:00,39.51,39.55,39.49,39.55,36521.0,31.1867,31.2183,31.171,31.2183,36521.0
2016-01-28 15:10:00,39.56,39.62,39.56,39.58,39323.0,31.2262,31.2736,31.2262,31.242,39323.0
2016-01-28 15:15:00,39.58,39.6,39.54,39.57,73166.0,31.242,31.2578,31.2104,31.2341,73166.0
2016-01-28 15:20:00,39.56,39.59,39.54,39.58,52141.0,31.2262,31.2499,31.2104,31.242,52141.0
2016-01-28 15:25:00,39.58,39.6,39.55,39.57,72008.0,31.242,31.2578,31.2183,31.2341,72008.0
2016-01-28 15:30:00,39.56,39.58,39.53,39.54,43061.0,31.2262,31.242,31.2025,31.2104,43061.0
2016-01-28 15:35:00,39.55,39.6,39.54,39.57,57333.0,31.2183,31.2578,31.2104,31.2341,57333.0
2016-01-28 15:40:00,39.57,39.59,39.45,39.46,69168.0,31.2341,31.2499,31.1394,31.1473,69168.0
2016-01-28 15:45:00,39.46,39.53,39.45,39.5,72989.0,31.1473,31.2025,31.1394,31.1789,72989.0
2016-01-28 15:50:00,39.51,39.53,39.47,39.47,103566.0,31.1867,31.2025,31.1552,31.1552,103566.0
2016-01-28 15:55:00,39.48,39.55,39.47,39.48,220196.0,31.1631,31.2183,31.1552,31.1631,220196.0
2016-01-29 09:30:00,39.57,39.63,39.5,39.57,36922.0,31.2341,31.2815,31.1789,31.2341,36922.0
2016-01-29 09:35:00,39.56,39.62,39.51,39.53,59013.0,31.2262,31.2736,31.1867,31.2025,59013.0
2016-01-29 09:40:00,39.54,39.67,39.53,39.65,31776.0,31.2104,31.313,31.2025,31.2973,31776.0
2016-01-29 09:45:00,39.65,39.66,39.59,39.65,44759.0,31.2973,31.3051,31.2499,31.2973,44759.0
2016-01-29 09:50:00,39.65,39.78,39.64,39.78,48508.0,31.2973,31.3999,31.2894,31.3999,48508.0
2016-01-29 09:55:00,39.77,39.78,39.62,39.62,29632.0,31.392,31.3999,31.2736,31.2736,29632.0
2016-01-29 10:00:00,39.63,39.67,39.59,39.64,32310.0,31.2815,31.313,31.2499,31.2894,32310.0
2016-01-29 10:05:00,39.64,39.72,39.64,39.72,23418.0,31.2894,31.3525,31.2894,31.3525,23418.0
2016-01-29 10:10:00,39.73,39.77,39.61,39.64,43363.0,31.3604,31.392,31.2657,31.2894,43363.0
2016-01-29 10:15:00,39.64,39.69,39.59,39.64,26880.0,31.2894,31.3288,31.2499,31.2894,26880.0
2016-01-29 10:20:00,39.64,39.65,39.51,39.52,48450.0,31.2894,31.2973,31.1867,31.1946,48450.0
2016-01-29 10:25:00,39.53,39.54,39.51,39.52,49378.0,31.2025,31.2104,31.1867,31.1946,49378.0
2016-01-29 10:30:00,39.52,39.53,39.41,39.45,78923.0,31.1946,31.2025,31.1078,31.1394,78923.0
2016-01-29 10:35:00,39.45,39.51,39.45,39.49,38320.0,31.1394,31.1867,31.1394,31.171,38320.0
2016-01-29 10:40:00,39.5,39.54,39.49,39.51,62152.0,31.1789,31.2104,31.171,31.1867,62152.0
2016-01-29 10:45:00,39.5,39.53,39.46,39.47,62484.0,31.1789,31.2025,31.1473,31.1552,62484.0
2016-01-29 10:50:00,39.46,39.56,39.45,39.56,64911.0,31.1473,31.2262,31.1394,31.2262,64911.0
2016-01-29 10:55:00,39.57,39.65,39.56,39.63,48104.0,31.2341,31.2973,31.2262,31.2815,48104.0
2016-01-29 11:00:00,39.64,39.65,39.62,39.63,42032.0,31.2894,31.2973,31.2736,31.2815,42032.0
2016-01-29 11:05:00,39.62,39.63,39.6,39.62,37586.0,31.2736,31.2815,31.2578,31.2736,37586.0
2016-01-29 11:10:00,39.62,39.63,39.55,39.62,37721.0,31.2736,31.2815,31.2183,31.2736,37721.0
2016-01-29 11:15:00,39.63,39.63,39.54,39.55,42193.0,31.2815,31.2815,31.2104,31.2183,42193.0
2016-01-29 11:20:00,39.55,39.7,39.54,39.67,77000.0,31.2183,31.3367,31.2104,31.313,77000.0
2016-01-29 11:25:00,39.68,39.77,39.65,39.71,34870.0,31.3209,31.392,31.2973,31.3446,34870.0
2016-01-29 11:30:00,39.71,39.74,39.68,39.74,33309.0,31.3446,31.3683,31.3209,31.3683,33309.0
2016-01-29 11:35:00,39.73,39.75,39.64,39.66,32820.0,31.3604,31.3762,31.2894,31.3051,32820.0
2016-01-29 11:40:00,39.66,39.68,39.61,39.65,36922.0,31.3051,31.3209,31.2657,31.2973,36922.0
2016-01-29 11:45:00,39.66,39.72,39.66,39.69,31291.0,31.3051,31.3525,31.3051,31.3288,31291.0
2016-01-29 11:50:00,39.69,39.77,39.68,39.72,66651.0,31.3288,31.392,31.3209,31.3525,66651.0
2016-01-29 11:55:00,39.73,39.77,39.72,39.76,33200.0,31.3604,31.392,31.3525,31.3841,33200.0
2016-01-29 12:00:00,39.77,39.77,39.64,39.64,29956.0,31.392,31.392,31.2894,31.2894,29956.0
2016-01-29 12:05:00,39.64,39.67,39.57,39.57,47881.0,31.2894,31.313,31.2341,31.2341,47881.0
2016-01-29 12:10:00,39.57,39.62,39.57,39.58,35083.0,31.2341,31.2736,31.2341,31.242,35083.0
2016-01-29 12:15:00,39.58,39.67,39.57,39.66,73813.0,31.242,31.313,31.2341,31.3051,73813.0
2016-01-29 12:20:00,39.67,39.68,39.64,39.64,19071.0,31.313,31.3209,31.2894,31.2894,19071.0
2016-01-29 12:25:00,39.64,39.67,39.63,39.64,36648.0,31.2894,31.313,31.2815,31.2894,36648.0
2016-01-29 12:30:00,39.64,39.67,39.62,39.62,76962.0,31.2894,31.313,31.2736,31.2736,76962.0
2016-01-29 12:35:00,39.62,39.63,39.58,39.58,48842.0,31.2736,31.2815,31.242,31.242,48842.0
2016-01-29 12:40:00,39.59,39.7,39.58,39.69,24243.0,31.2499,31.3367,31.242,31.3288,24243.0
2016-01-29 12:45:00,39.68,39.73,39.68,39.71,18887.0,31.3209,31.3604,31.3209,31.3446,18887.0
2016-01-29 12:50:00,39.7,39.72,39.67,39.72,16743.0,31.3367,31.3525,31.313,31.3525,16743.0
2016-01-29 12:55:00,39.71,39.72,39.68,39.7,15420.0,31.3446,31.3525,31.3209,31.3367,15420.0
2016-01-29 13:00:00,39.7,39.72,39.67,39.68,27710.0,31.3367,31.3525,31.313,31.3209,27710.0
2016-01-29 13:05:00,39.67,39.69,39.65,39.68,20582.0,31.313,31.3288,31.2973,31.3209,20582.0
2016-01-29 13:10:00,39.68,39.72,39.67,39.7,16395.0,31.3209,31.3525,31.313,31.3367,16395.0
2016-01-29 13:15:00,39.7,39.79,39.69,39.79,41798.0,31.3367,31.4078,31.3288,31.4078,41798.0
2016-01-29 13:20:00,39.79,39.81,39.76,39.8,23154.0,31.4078,31.4235,31.3841,31.4157,23154.0
2016-01-29 13:25:00,39.8,39.81,39.76,39.77,18505.0,31.4157,31.4235,31.3841,31.392,18505.0
2016-01-29 13:30:00,39.77,39.8,39.76,39.76,39236.0,31.392,31.4157,31.3841,31.3841,39236.0
2016-01-29 13:35:00,39.76,39.81,39.74,39.79,148476.0,31.3841,31.4235,31.3683,31.4078,148476.0
2016-01-29 13:40:00,39.79,39.91,39.78,39.9,46654.0,31.4078,31.5025,31.3999,31.4946,46654.0
2016-01-29 13:45:00,39.9,39.96,39.89,39.9,56117.0,31.4946,31.5419,31.4867,31.4946,56117.0
2016-01-29 13:50:00,39.91,39.91,39.77,39.8,96438.0,31.5025,31.5025,31.392,31.4157,96438.0
2016-01-29 13:55:00,39.8,39.84,39.79,39.8,22383.0,31.4157,31.4472,31.4078,31.4157,22383.0
2016-01-29 14:00:00,39.81,39.81,39.76,39.77,27499.0,31.4235,31.4235,31.3841,31.392,27499.0
2016-01-29 14:05:00,39.77,39.81,39.76,39.77,28921.0,31.392,31.4235,31.3841,31.392,28921.0
2016-01-29 14:10:00,39.77,39.79,39.73,39.76,51758.0,31.392,31.4078,31.3604,31.3841,51758.0
2016-01-29 14:15:00,39.76,39.81,39.76,39.8,20997.0,31.3841,31.4235,31.3841,31.4157,20997.0
2016-01-29 14:20:00,39.81,39.84,39.78,39.78,26663.0,31.4235,31.4472,31.3999,31.3999,26663.0
2016-01-29 14:25:00,39.79,39.84,39.76,39.84,41956.0,31.4078,31.4472,31.3841,31.4472,41956.0
2016-01-29 14:30:00,39.84,39.86,39.78,39.8,55877.0,31.4472,31.463,31.3999,31.4157,55877.0
2016-01-29 14:35:00,39.8,39.81,39.79,39.79,56698.0,31.4157,31.4235,31.4078,31.4078,56698.0
2016-01-29 14:40:00,39.8,39.8,39.77,39.79,49186.0,31.4157,31.4157,31.392,31.4078,49186.0
2016-01-29 14:45:00,39.78,39.8,39.78,39.8,20378.0,31.3999,31.4157,31.3999,31.4157,20378.0
2016-01-29 14:50:00,39.79,39.8,39.75,39.79,48517.0,31.4078,31.4157,31.3762,31.4078,48517.0
2016-01-29 14:55:00,39.79,39.79,39.77,39.79,24033.0,31.4078,31.4078,31.392,31.4078,24033.0
2016-01-29 15:00:00,39.79,39.81,39.77,39.79,89198.0,31.4078,31.4235,31.392,31.4078,89198.0
2016-01-29 15:05:00,39.8,39.91,39.8,39.89,47600.0,31.4157,31.5025,31.4157,31.4867,47600.0
2016-01-29 15:10:00,39.89,39.89,39.86,39.86,23605.0,31.4867,31.4867,31.463,31.463,23605.0
2016-01-29 15:15:00,39.87,39.87,39.78,39.78,62705.0,31.4709,31.4709,31.3999,31.3999,62705.0
2016-01-29 15:20:00,39.78,39.8,39.76,39.76,97422.0,31.3999,31.4157,31.3841,31.3841,97422.0
2016-01-29 15:25:00,39.76,39.77,39.71,39.72,116928.0,31.3841,31.392,31.3446,31.3525,116928.0
2016-01-29 15:30:00,39.72,39.8,39.71,39.76,164244.0,31.3525,31.4157,31.3446,31.3841,164244.0
2016-01-29 15:35:00,39.76,39.79,39.74,39.77,164101.0,31.3841,31.4078,31.3683,31.392,164101.0
2016-01-29 15:40:00,39.77,39.8,39.76,39.79,144964.0,31.392,31.4157,31.3841,31.4078,144964.0
2016-01-29 15:45:00,39.78,39.79,39.75,39.79,158322.0,31.3999,31.4078,31.3762,31.4078,158322.0
2016-01-29 15:50:00,39.79,39.79,39.76,39.79,205827.0,31.4078,31.4078,31.3841,31.4078,205827.0
2016-01-29 15:55:00,39.78,39.79,39.73,39.76,543917.0,31.3999,31.4078,31.3604,31.3841,543917.0
2016-02-01 09:30:00,41.75,42.0,41.44,41.49,797898.0,32.9549,33.1522,32.7102,32.7496,797898.0
2016-02-01 09:35:00,41.49,41.91,41.42,41.89,356338.0,32.7496,33.0812,32.6944,33.0654,356338.0
2016-02-01 09:40:00,41.89,41.91,41.66,41.88,361152.0,33.0654,33.0812,32.8838,33.0575,361152.0
2016-02-01 09:45:00,41.88,41.9,41.4,41.65,354031.0,33.0575,33.0733,32.6786,32.8759,354031.0
2016-02-01 09:50:00,41.66,41.9,41.5,41.88,568113.0,32.8838,33.0733,32.7575,33.0575,568113.0
2016-02-01 09:55:00,41.89,41.9,41.8,41.89,455258.0,33.0654,33.0733,32.9943,33.0654,455258.0
2016-02-01 10:00:00,41.89,42.24,41.79,41.9,516492.0,33.0654,33.3416,32.9864,33.0733,516492.0
2016-02-01 10:05:00,41.91,41.98,41.61,41.89,382769.0,33.0812,33.1364,32.8444,33.0654,382769.0
2016-02-01 10:10:00,41.9,42.0,41.89,41.98,283053.0,33.0733,33.1522,33.0654,33.1364,283053.0
2016-02-01 10:15:00,41.98,42.31,41.98,42.29,518766.0,33.1364,33.3969,33.1364,33.3811,518766.0
2016-02-01 10:20:00,42.29,42.3,42.07,42.07,224434.0,33.3811,33.389,33.2074,33.2074,224434.0
2016-02-01 10:25:00,42.08,42.17,41.86,41.96,336950.0,33.2153,33.2864,33.0417,33.1206,336950.0
2016-02-01 10:30:00,41.97,42.15,41.94,42.12,229183.0,33.1285,33.2706,33.1048,33.2469,229183.0
2016-02-01 10:35:00,42.16,42.25,42.12,42.24,200261.0,33.2785,33.3495,33.2469,33.3416,200261.0
2016-02-01 10:40:00,42.25,42.25,42.11,42.22,257747.0,33.3495,33.3495,33.239,33.3258,257747.0
2016-02-01 10:45:00,42.21,42.25,42.18,42.24,198287.0,33.318,33.3495,33.2943,33.3416,198287.0
2016-02-01 10:50:00,42.23,42.32,42.19,42.3,252085.0,33.3337,33.4048,33.3022,33.389,252085.0
2016-02-01 10:55:00,42.3,42.36,42.16,42.26,278260.0,33.389,33.4364,33.2785,33.3574,278260.0
2016-02-01 11:00:00,42.28,42.41,42.27,42.4,134503.0,33.3732,33.4758,33.3653,33.4679,134503.0
2016-02-01 11:05:00,42.4,42.43,42.32,42.33,194473.0,33.4679,33.4916,33.4048,33.4127,194473.0
2016-02-01 11:10:00,42.33,42.45,42.31,42.43,164203.0,33.4127,33.5074,33.3969,33.4916,164203.0
2016-02-01 11:15:00,42.43,42.47,42.41,42.43,274465.0,33.4916,33.5232,33.4758,33.4916,274465.0
2016-02-01 11:20:00,42.43,42.5,42.43,42.48,134203.0,33.4916,33.5469,33.4916,33.5311,134203.0
2016-02-01 11:25:00,42.49,42.58,42.48,42.55,200162.0,33.539,33.61,33.5311,33.5863,200162.0
2016-02-01 11:30:00,42.55,42.58,42.43,42.49,209576.0,33.5863,33.61,33.4916,33.539,209576.0
2016-02-01 11:35:00,42.49,42.7,42.49,42.65,199283.0,33.539,33.7047,33.539,33.6653,199283.0
2016-02-01 11:40:00,42.65,42.69,42.59,42.66,230018.0,33.6653,33.6968,33.6179,33.6732,230018.0
2016-02-01 11:45:00,42.66,42.69,42.64,42.65,169523.0,33.6732,33.6968,33.6574,33.6653,169523.0
2016-02-01 11:50:00,42.66,42.75,42.65,42.75,235657.0,33.6732,33.7442,33.6653,33.7442,235657.0
2016-02-01 11:55:00,42.75,42.8,42.74,42.79,250050.0,33.7442,33.7837,33.7363,33.7758,250050.0
2016-02-01 12:00:00,42.8,42.89,42.79,42.8,160766.0,33.7837,33.8547,33.7758,33.7837,160766.0
2016-02-01 12:05:00,42.8,42.8,42.71,42.8,143761.0,33.7837,33.7837,33.7126,33.7837,143761.0
2016-02-01 12:10:00,42.79,42.8,42.62,42.7,150727.0,33.7758,33.7837,33.6416,33.7047,150727.0
2016-02-01 12:15:00,42.7,42.77,42.6,42.68,118491.0,33.7047,33.76,33.6258,33.6889,118491.0
2016-02-01 12:20:00,42.68,42.69,42.56,42.58,114114.0,33.6889,33.6968,33.5942,33.61,114114.0
2016-02-01 12:25:00,42.58,42.79,42.57,42.78,120632.0,33.61,33.7758,33.6021,33.7679,120632.0
2016-02-01 12:30:00,42.79,42.88,42.79,42.84,140383.0,33.7758,33.8468,33.7758,33.8152,140383.0
2016-02-01 12:35:00,42.84,42.84,42.69,42.74,99229.0,33.8152,33.8152,33.6968,33.7363,99229.0
2016-02-01 12:40:00,42.74,42.91,42.72,42.88,114491.0,33.7363,33.8705,33.7205,33.8468,114491.0
2016-02-01 12:45:00,42.89,42.99,42.86,42.96,108022.0,33.8547,33.9336,33.831,33.91,108022.0
2016-02-01 12:50:00,42.97,42.99,42.87,42.88,93528.0,33.9179,33.9336,33.8389,33.8468,93528.0
2016-02-01 12:55:00,42.88,43.0,42.79,42.99,138999.0,33.8468,33.9415,33.7758,33.9336,138999.0
2016-02-01 13:00:00,42.99,43.06,42.97,43.02,258352.0,33.9336,33.9889,33.9179,33.9573,258352.0
2016-02-01 13:05:00,43.02,43.04,42.95,42.96,150096.0,33.9573,33.9731,33.9021,33.91,150096.0
2016-02-01 13:10:00,42.96,42.99,42.87,42.9,120861.0,33.91,33.9336,33.8389,33.8626,120861.0
2016-02-01 13:15:00,42.9,42.99,42.89,42.94,109295.0,33.8626,33.9336,33.8547,33.8942,109295.0
2016-02-01 13:20:00,42.94,43.0,42.85,42.98,94676.0,33.8942,33.9415,33.8231,33.9257,94676.0
2016-02-01 13:25:00,42.99,43.05,42.99,43.04,88646.0,33.9336,33.981,33.9336,33.9731,88646.0
2016-02-01 13:30:00,43.04,43.18,43.04,43.16,122413.0,33.9731,34.0836,33.9731,34.0678,122413.0
2016-02-01 13:35:00,43.17,43.19,43.08,43.12,172331.0,34.0757,34.0915,34.0047,34.0363,172331.0
2016-02-01 13:40:00,43.12,43.17,43.09,43.1,134750.0,34.0363,34.0757,34.0126,34.0205,134750.0
2016-02-01 13:45:00,43.11,43.35,43.1,43.14,101968.0,34.0284,34.2178,34.0205,34.052,101968.0
2016-02-01 13:50:00,43.13,43.18,43.11,43.18,131996.0,34.0441,34.0836,34.0284,34.0836,131996.0
2016-02-01 13:55:00,43.18,43.26,43.17,43.22,286003.0,34.0836,34.1468,34.0757,34.1152,286003.0
2016-02-01 14:00:00,43.23,43.3,43.21,43.28,202876.0,34.1231,34.1783,34.1073,34.1625,202876.0
2016-02-01 14:05:00,43.28,43.32,43.15,43.16,222287.0,34.1625,34.1941,34.0599,34.0678,222287.0
2016-02-01 14:10:00,43.16,43.21,43.1,43.13,146408.0,34.0678,34.1073,34.0205,34.0441,146408.0
2016-02-01 14:15:00,43.13,43.21,43.12,43.2,133419.0,34.0441,34.1073,34.0363,34.0994,133419.0
2016-02-01 14:20:00,43.2,43.2,43.17,43.19,170342.0,34.0994,34.0994,34.0757,34.0915,170342.0
2016-02-01 14:25:00,43.18,43.2,43.14,43.2,114564.0,34.0836,34.0994,34.052,34.0994,114564.0
2016-02-01 14:30:00,43.2,43.2,43.04,43.04,182775.0,34.0994,34.0994,33.9731,33.9731,182775.0
2016-02-01 14:35:00,43.04,43.2,43.04,43.2,141093.0,33.9731,34.0994,33.9731,34.0994,141093.0
2016-02-01 14:40:00,43.2,43.2,43.16,43.2,129755.0,34.0994,34.0994,34.0678,34.0994,129755.0
2016-02-01 14:45:00,43.2,43.2,43.16,43.17,137483.0,34.0994,34.0994,34.0678,34.0757,137483.0
2016-02-01 14:50:00,43.18,43.18,43.08,43.09,176883.0,34.0836,34.0836,34.0047,34.0126,176883.0
2016-02-01 14:55:00,43.09,43.19,43.04,43.19,224739.0,34.0126,34.0915,33.9731,34.0915,224739.0
2016-02-01 15:00:00,43.18,43.2,43.17,43.2,156430.0,34.0836,34.0994,34.0757,34.0994,156430.0
2016-02-01 15:05:00,43.2,43.2,43.11,43.13,194933.0,34.0994,34.0994,34.0284,34.0441,194933.0
2016-02-01 15:10:00,43.13,43.18,43.09,43.18,165150.0,34.0441,34.0836,34.0126,34.0836,165150.0
2016-02-01 15:15:00,43.18,43.19,43.16,43.19,198754.0,34.0836,34.0915,34.0678,34.0915,198754.0
2016-02-01 15:20:00,43.19,43.21,43.17,43.19,207518.0,34.0915,34.1073,34.0757,34.0915,207518.0
2016-02-01 15:25:00,43.19,43.21,43.16,43.2,393063.0,34.0915,34.1073,34.0678,34.0994,393063.0
2016-02-01 15:30:00,43.2,43.2,43.15,43.18,244633.0,34.0994,34.0994,34.0599,34.0836,244633.0
2016-02-01 15:35:00,43.19,43.2,43.12,43.15,309457.0,34.0915,34.0994,34.0363,34.0599,309457.0
2016-02-01 15:40:00,43.16,43.19,43.13,43.19,287460.0,34.0678,34.0915,34.0441,34.0915,287460.0
2016-02-01 15:45:00,43.19,43.2,43.17,43.18,271760.0,34.0915,34.0994,34.0757,34.0836,271760.0
2016-02-01 15:50:00,43.18,43.18,43.07,43.1,522402.0,34.0836,34.0836,33.9968,34.0205,522402.0
2016-02-01 15:55:00,43.09,43.16,43.07,43.12,699863.0,34.0126,34.0678,33.9968,34.0363,699863.0
2016-02-02 09:30:00,42.52,42.81,42.48,42.65,300683.0,33.5627,33.7916,33.5311,33.6653,300683.0
2016-02-02 09:35:00,42.64,42.65,42.52,42.53,172132.0,33.6574,33.6653,33.5627,33.5705,172132.0
2016-02-02 09:40:00,42.52,42.52,42.35,42.46,182986.0,33.5627,33.5627,33.4285,33.5153,182986.0
2016-02-02 09:45:00,42.45,42.6,42.45,42.45,207648.0,33.5074,33.6258,33.5074,33.5074,207648.0
2016-02-02 09:50:00,42.45,42.46,42.36,42.43,176275.0,33.5074,33.5153,33.4364,33.4916,176275.0
2016-02-02 09:55:00,42.42,42.54,42.41,42.46,235403.0,33.4837,33.5784,33.4758,33.5153,235403.0
2016-02-02 10:00:00,42.47,42.72,42.45,42.58,174928.0,33.5232,33.7205,33.5074,33.61,174928.0
2016-02-02 10:05:00,42.58,42.61,42.55,42.55,197882.0,33.61,33.6337,33.5863,33.5863,197882.0
2016-02-02 10:10:00,42.55,42.55,42.36,42.52,247707.0,33.5863,33.5863,33.4364,33.5627,247707.0
2016-02-02 10:15:00,42.52,42.6,42.5,42.59,157856.0,33.5627,33.6258,33.5469,33.6179,157856.0
2016-02-02 10:20:00,42.59,42.7,42.45,42.53,283026.0,33.6179,33.7047,33.5074,33.5705,283026.0
2016-02-02 10:25:00,42.53,42.64,42.48,42.64,151617.0,33.5705,33.6574,33.5311,33.6574,151617.0
2016-02-02 10:30:00,42.64,42.72,42.61,42.64,164117.0,33.6574,33.7205,33.6337,33.6574,164117.0
2016-02-02 10:35:00,42.64,42.64,42.5,42.62,217064.0,33.6574,33.6574,33.5469,33.6416,217064.0
2016-02-02 10:40:00,42.62,42.63,42.46,42.52,155886.0,33.6416,33.6495,33.5153,33.5627,155886.0
2016-02-02 10:45:00,42.52,42.63,42.46,42.6,129932.0,33.5627,33.6495,33.5153,33.6258,129932.0
2016-02-02 10:50:00,42.61,42.61,42.53,42.6,494913.0,33.6337,33.6337,33.5705,33.6258,494913.0
2016-02-02 10:55:00,42.59,42.75,42.58,42.75,435934.0,33.6179,33.7442,33.61,33.7442,435934.0
2016-02-02 11:00:00,42.75,42.84,42.7,42.79,138315.0,33.7442,33.8152,33.7047,33.7758,138315.0
2016-02-02 11:05:00,42.8,42.87,42.77,42.87,85892.0,33.7837,33.8389,33.76,33.8389,85892.0
2016-02-02 11:10:00,42.87,43.08,42.86,43.08,327477.0,33.8389,34.0047,33.831,34.0047,327477.0
2016-02-02 11:15:00,43.08,43.09,42.97,43.06,146118.0,34.0047,34.0126,33.9179,33.9889,146118.0
2016-02-02 11:20:00,43.07,43.13,43.05,43.09,132706.0,33.9968,34.0441,33.981,34.0126,132706.0
2016-02-02 11:25:00,43.09,43.2,43.09,43.19,118227.0,34.0126,34.0994,34.0126,34.0915,118227.0
2016-02-02 11:30:00,43.19,43.24,43.02,43.02,334961.0,34.0915,34.131,33.9573,33.9573,334961.0
2016-02-02 11:35:00,43.03,43.11,43.02,43.1,100107.0,33.9652,34.0284,33.9573,34.0205,100107.0
2016-02-02 11:40:00,43.1,43.11,43.05,43.09,176218.0,34.0205,34.0284,33.981,34.0126,176218.0
2016-02-02 11:45:00,43.09,43.12,43.05,43.11,153845.0,34.0126,34.0363,33.981,34.0284,153845.0
2016-02-02 11:50:00,43.11,43.16,42.89,42.9,111713.0,34.0284,34.0678,33.8547,33.8626,111713.0
2016-02-02 11:55:00,42.9,43.05,42.89,43.05,85362.0,33.8626,33.981,33.8547,33.981,85362.0
2016-02-02 12:00:00,43.05,43.12,43.02,43.02,215526.0,33.981,34.0363,33.9573,33.9573,215526.0
2016-02-02 12:05:00,43.01,43.15,42.98,43.11,268056.0,33.9494,34.0599,33.9257,34.0284,268056.0
2016-02-02 12:10:00,43.11,43.12,43.0,43.01,107473.0,34.0284,34.0363,33.9415,33.9494,107473.0
2016-02-02 12:15:00,43.01,43.05,42.98,43.05,86390.0,33.9494,33.981,33.9257,33.981,86390.0
2016-02-02 12:20:00,43.04,43.06,43.01,43.01,126180.0,33.9731,33.9889,33.9494,33.9494,126180.0
2016-02-02 12:25:00,43.01,43.02,42.86,42.92,179089.0,33.9494,33.9573,33.831,33.8784,179089.0
2016-02-02 12:30:00,42.93,43.03,42.92,43.0,79208.0,33.8863,33.9652,33.8784,33.9415,79208.0
2016-02-02 12:35:00,43.01,43.08,43.0,43.02,96081.0,33.9494,34.0047,33.9415,33.9573,96081.0
2016-02-02 12:40:00,43.02,43.15,43.02,43.11,46186.0,33.9573,34.0599,33.9573,34.0284,46186.0
2016-02-02 12:45:00,43.12,43.21,43.11,43.21,118841.0,34.0363,34.1073,34.0284,34.1073,118841.0
2016-02-02 12:50:00,43.2,43.22,43.11,43.11,49901.0,34.0994,34.1152,34.0284,34.0284,49901.0
2016-02-02 12:55:00,43.12,43.12,43.0,43.0,94904.0,34.0363,34.0363,33.9415,33.9415,94904.0
2016-02-02 13:00:00,43.0,43.04,42.92,43.0,174841.0,33.9415,33.9731,33.8784,33.9415,174841.0
2016-02-02 13:05:00,43.0,43.01,42.97,43.0,111389.0,33.9415,33.9494,33.9179,33.9415,111389.0
2016-02-02 13:10:00,43.0,43.03,42.97,43.01,90357.0,33.9415,33.9652,33.9179,33.9494,90357.0
2016-02-02 13:15:00,43.01,43.01,42.98,43.0,74987.0,33.9494,33.9494,33.9257,33.9415,74987.0
2016-02-02 13:20:00,42.99,43.0,42.95,42.98,65509.0,33.9336,33.9415,33.9021,33.9257,65509.0
2016-02-02 13:25:00,42.98,43.01,42.97,43.0,32016.0,33.9257,33.9494,33.9179,33.9415,32016.0
2016-02-02 13:30:00,43.0,43.01,42.99,43.01,77930.0,33.9415,33.9494,33.9336,33.9494,77930.0
2016-02-02 13:35:00,43.01,43.1,43.0,43.04,137949.0,33.9494,34.0205,33.9415,33.9731,137949.0
2016-02-02 13:40:00,43.05,43.05,42.99,42.99,105593.0,33.981,33.981,33.9336,33.9336,105593.0
2016-02-02 13:45:00,42.99,43.02,42.9,42.91,80309.0,33.9336,33.9573,33.8626,33.8705,80309.0
2016-02-02 13:50:00,42.91,42.95,42.78,42.79,156583.0,33.8705,33.9021,33.7679,33.7758,156583.0
2016-02-02 13:55:00,42.78,42.81,42.67,42.71,133554.0,33.7679,33.7916,33.6811,33.7126,133554.0
2016-02-02 14:00:00,42.7,42.74,42.64,42.74,108815.0,33.7047,33.7363,33.6574,33.7363,108815.0
2016-02-02 14:05:00,42.74,42.86,42.73,42.81,82160.0,33.7363,33.831,33.7284,33.7916,82160.0
2016-02-02 14:10:00,42.8,42.82,42.73,42.81,115051.0,33.7837,33.7995,33.7284,33.7916,115051.0
2016-02-02 14:15:00,42.8,42.93,42.79,42.92,64792.0,33.7837,33.8863,33.7758,33.8784,64792.0
2016-02-02 14:20:00,42.93,42.93,42.82,42.86,64781.0,33.8863,33.8863,33.7995,33.831,64781.0
2016-02-02 14:25:00,42.85,42.93,42.81,42.83,63287.0,33.8231,33.8863,33.7916,33.8073,63287.0
2016-02-02 14:30:00,42.83,42.83,42.73,42.82,79920.0,33.8073,33.8073,33.7284,33.7995,79920.0
2016-02-02 14:35:00,42.81,42.86,42.76,42.85,75483.0,33.7916,33.831,33.7521,33.8231,75483.0
2016-02-02 14:40:00,42.86,42.95,42.85,42.91,64485.0,33.831,33.9021,33.8231,33.8705,64485.0
2016-02-02 14:45:00,42.9,42.99,42.89,42.91,109434.0,33.8626,33.9336,33.8547,33.8705,109434.0
2016-02-02 14:50:00,42.91,42.95,42.87,42.87,88076.0,33.8705,33.9021,33.8389,33.8389,88076.0
2016-02-02 14:55:00,42.87,42.91,42.86,42.87,94943.0,33.8389,33.8705,33.831,33.8389,94943.0
2016-02-02 15:00:00,42.87,42.9,42.82,42.83,128322.0,33.8389,33.8626,33.7995,33.8073,128322.0
2016-02-02 15:05:00,42.83,42.85,42.78,42.79,126027.0,33.8073,33.8231,33.7679,33.7758,126027.0
2016-02-02 15:10:00,42.79,42.89,42.78,42.84,205061.0,33.7758,33.8547,33.7679,33.8152,205061.0
2016-02-02 15:15:00,42.84,42.93,42.79,42.81,163912.0,33.8152,33.8863,33.7758,33.7916,163912.0
2016-02-02 15:20:00,42.81,42.82,42.7,42.72,135241.0,33.7916,33.7995,33.7047,33.7205,135241.0
2016-02-02 15:25:00,42.73,42.79,42.71,42.77,151812.0,33.7284,33.7758,33.7126,33.76,151812.0
2016-02-02 15:30:00,42.77,42.8,42.75,42.79,206413.0,33.76,33.7837,33.7442,33.7758,206413.0
2016-02-02 15:35:00,42.79,42.8,42.72,42.73,289188.0,33.7758,33.7837,33.7205,33.7284,289188.0
2016-02-02 15:40:00,42.73,42.86,42.73,42.78,153068.0,33.7284,33.831,33.7284,33.7679,153068.0
2016-02-02 15:45:00,42.78,42.93,42.76,42.9,353853.0,33.7679,33.8863,33.7521,33.8626,353853.0
2016-02-02 15:50:00,42.9,42.9,42.78,42.83,228372.0,33.8626,33.8626,33.7679,33.8073,228372.0
2016-02-02 15:55:00,42.83,42.83,42.76,42.78,418443.0,33.8073,33.8073,33.7521,33.7679,418443.0
2016-02-03 09:30:00,43.31,43.37,42.99,43.25,223595.0,34.1862,34.2336,33.9336,34.1389,223595.0
2016-02-03 09:35:00,43.25,43.36,43.2,43.32,110609.0,34.1389,34.2257,34.0994,34.1941,110609.0
2016-02-03 09:40:00,43.32,43.33,43.18,43.28,254551.0,34.1941,34.202,34.0836,34.1625,254551.0
2016-02-03 09:45:00,43.28,43.33,43.15,43.16,109107.0,34.1625,34.202,34.0599,34.0678,109107.0
2016-02-03 09:50:00,43.17,43.18,42.96,42.97,99437.0,34.0757,34.0836,33.91,33.9179,99437.0
2016-02-03 09:55:00,42.97,43.11,42.96,42.99,135043.0,33.9179,34.0284,33.91,33.9336,135043.0
2016-02-03 10:00:00,42.98,43.0,42.93,42.97,68842.0,33.9257,33.9415,33.8863,33.9179,68842.0
2016-02-03 10:05:00,42.97,42.99,42.86,42.88,58064.0,33.9179,33.9336,33.831,33.8468,58064.0
2016-02-03 10:10:00,42.88,42.88,42.75,42.79,56258.0,33.8468,33.8468,33.7442,33.7758,56258.0
2016-02-03 10:15:00,42.78,42.96,42.78,42.95,71109.0,33.7679,33.91,33.7679,33.9021,71109.0
2016-02-03 10:20:00,42.95,42.96,42.88,42.93,64211.0,33.9021,33.91,33.8468,33.8863,64211.0
2016-02-03 10:25:00,42.93,42.94,42.8,42.82,44864.0,33.8863,33.8942,33.7837,33.7995,44864.0
2016-02-03 10:30:00,42.81,42.84,42.74,42.83,90881.0,33.7916,33.8152,33.7363,33.8073,90881.0
2016-02-03 10:35:00,42.83,42.9,42.78,42.9,83678.0,33.8073,33.8626,33.7679,33.8626,83678.0
2016-02-03 10:40:00,42.89,42.93,42.86,42.89,57635.0,33.8547,33.8863,33.831,33.8547,57635.0
2016-02-03 10:45:00,42.88,42.9,42.83,42.83,62863.0,33.8468,33.8626,33.8073,33.8073,62863.0
2016-02-03 10:50:00,42.84,42.96,42.84,42.96,71235.0,33.8152,33.91,33.8152,33.91,71235.0
2016-02-03 10:55:00,42.97,43.01,42.92,43.0,79492.0,33.9179,33.9494,33.8784,33.9415,79492.0
2016-02-03 11:00:00,43.0,43.0,42.95,42.96,42511.0,33.9415,33.9415,33.9021,33.91,42511.0
2016-02-03 11:05:00,42.96,42.98,42.87,42.93,105245.0,33.91,33.9257,33.8389,33.8863,105245.0
2016-02-03 11:10:00,42.93,42.94,42.85,42.92,63336.0,33.8863,33.8942,33.8231,33.8784,63336.0
2016-02-03 11:15:00,42.93,43.0,42.88,42.97,52200.0,33.8863,33.9415,33.8468,33.9179,52200.0
2016-02-03 11:20:00,42.96,43.01,42.94,42.96,103133.0,33.91,33.9494,33.8942,33.91,103133.0
2016-02-03 11:25:00,42.96,43.01,42.93,42.97,135042.0,33.91,33.9494,33.8863,33.9179,135042.0
2016-02-03 11:30:00,42.97,43.01,42.94,42.95,73477.0,33.9179,33.9494,33.8942,33.9021,73477.0
2016-02-03 11:35:00,42.95,43.03,42.92,43.03,58786.0,33.9021,33.9652,33.8784,33.9652,58786.0
2016-02-03 11:40:00,43.03,43.09,43.0,43.02,76633.0,33.9652,34.0126,33.9415,33.9573,76633.0
2016-02-03 11:45:00,43.03,43.07,42.98,42.98,38701.0,33.9652,33.9968,33.9257,33.9257,38701.0
2016-02-03 11:50:00,42.97,42.98,42.87,42.92,60139.0,33.9179,33.9257,33.8389,33.8784,60139.0
2016-02-03 11:55:00,42.92,42.97,42.92,42.95,38284.0,33.8784,33.9179,33.8784,33.9021,38284.0
2016-02-03 12:00:00,42.95,42.99,42.92,42.95,43936.0,33.9021,33.9336,33.8784,33.9021,43936.0
2016-02-03 12:05:00,42.96,43.0,42.93,42.98,81788.0,33.91,33.9415,33.8863,33.9257,81788.0
2016-02-03 12:10:00,42.98,42.99,42.87,42.96,57286.0,33.9257,33.9336,33.8389,33.91,57286.0
2016-02-03 12:15:00,42.96,43.0,42.94,42.97,52579.0,33.91,33.9415,33.8942,33.9179,52579.0
2016-02-03 12:20:00,42.97,43.03,42.96,42.99,59415.0,33.9179,33.9652,33.91,33.9336,59415.0
2016-02-03 12:25:00,43.0,43.03,42.96,42.98,45306.0,33.9415,33.9652,33.91,33.9257,45306.0
2016-02-03 12:30:00,42.99,42.99,42.89,42.92,52384.0,33.9336,33.9336,33.8547,33.8784,52384.0
2016-02-03 12:35:00,42.92,42.99,42.92,42.98,42267.0,33.8784,33.9336,33.8784,33.9257,42267.0
2016-02-03 12:40:00,42.98,42.99,42.93,42.95,50912.0,33.9257,33.9336,33.8863,33.9021,50912.0
2016-02-03 12:45:00,42.95,43.01,42.94,43.0,44685.0,33.9021,33.9494,33.8942,33.9415,44685.0
2016-02-03 12:50:00,43.0,43.01,42.95,42.99,65107.0,33.9415,33.9494,33.9021,33.9336,65107.0
2016-02-03 12:55:00,43.0,43.01,42.96,43.0,61676.0,33.9415,33.9494,33.91,33.9415,61676.0
2016-02-03 13:00:00,42.99,43.06,42.98,42.99,65534.0,33.9336,33.9889,33.9257,33.9336,65534.0
2016-02-03 13:05:00,43.0,43.01,42.96,42.96,62083.0,33.9415,33.9494,33.91,33.91,62083.0
2016-02-03 13:10:00,42.96,42.98,42.94,42.97,30115.0,33.91,33.9257,33.8942,33.9179,30115.0
2016-02-03 13:15:00,42.97,43.01,42.95,42.97,40025.0,33.9179,33.9494,33.9021,33.9179,40025.0
2016-02-03 13:20:00,42.97,43.0,42.94,42.98,26300.0,33.9179,33.9415,33.8942,33.9257,26300.0
2016-02-03 13:25:00,42.99,43.02,42.98,43.0,45372.0,33.9336,33.9573,33.9257,33.9415,45372.0
2016-02-03 13:30:00,42.99,43.0,42.96,42.96,46229.0,33.9336,33.9415,33.91,33.91,46229.0
2016-02-03 13:35:00,42.96,42.96,42.89,42.91,40032.0,33.91,33.91,33.8547,33.8705,40032.0
2016-02-03 13:40:00,42.9,42.96,42.9,42.94,36458.0,33.8626,33.91,33.8626,33.8942,36458.0
2016-02-03 13:45:00,42.94,43.0,42.93,42.98,50952.0,33.8942,33.9415,33.8863,33.9257,50952.0
2016-02-03 13:50:00,42.99,43.01,42.95,42.98,51552.0,33.9336,33.9494,33.9021,33.9257,51552.0
2016-02-03 13:55:00,42.98,43.0,42.95,42.97,49591.0,33.9257,33.9415,33.9021,33.9179,49591.0
2016-02-03 14:00:00,42.97,43.01,42.96,42.98,82270.0,33.9179,33.9494,33.91,33.9257,82270.0
2016-02-03 14:05:00,42.98,43.01,42.96,42.98,86639.0,33.9257,33.9494,33.91,33.9257,86639.0
2016-02-03 14:10:00,42.98,43.03,42.97,42.99,103209.0,33.9257,33.9652,33.9179,33.9336,103209.0
2016-02-03 14:15:00,42.99,43.03,42.98,43.03,118413.0,33.9336,33.9652,33.9257,33.9652,118413.0
2016-02-03 14:20:00,43.03,43.29,43.03,43.29,67031.0,33.9652,34.1704,33.9652,34.1704,67031.0
2016-02-03 14:25:00,43.29,43.4,43.28,43.34,170712.0,34.1704,34.2573,34.1625,34.2099,170712.0
2016-02-03 14:30:00,43.33,43.34,43.19,43.21,251662.0,34.202,34.2099,34.0915,34.1073,251662.0
2016-02-03 14:35:00,43.21,43.22,43.16,43.22,126044.0,34.1073,34.1152,34.0678,34.1152,126044.0
2016-02-03 14:40:00,43.21,43.34,43.17,43.31,235891.0,34.1073,34.2099,34.0757,34.1862,235891.0
2016-02-03 14:45:00,43.3,43.49,43.3,43.47,162248.0,34.1783,34.3283,34.1783,34.3125,162248.0
2016-02-03 14:50:00,43.47,43.47,43.36,43.43,199173.0,34.3125,34.3125,34.2257,34.2809,199173.0
2016-02-03 14:55:00,43.43,43.56,43.39,43.42,230603.0,34.2809,34.3836,34.2494,34.2731,230603.0
2016-02-03 15:00:00,43.42,43.43,43.23,43.25,239307.0,34.2731,34.2809,34.1231,34.1389,239307.0
2016-02-03 15:05:00,43.25,43.37,43.25,43.35,89689.0,34.1389,34.2336,34.1389,34.2178,89689.0
2016-02-03 15:10:00,43.35,43.42,43.35,43.39,90235.0,34.2178,34.2731,34.2178,34.2494,90235.0
2016-02-03 15:15:00,43.38,43.39,43.21,43.21,169464.0,34.2415,34.2494,34.1073,34.1073,169464.0
2016-02-03 15:20:00,43.2,43.25,43.08,43.23,109619.0,34.0994,34.1389,34.0047,34.1231,109619.0
2016-02-03 15:25:00,43.23,43.28,43.19,43.25,105446.0,34.1231,34.1625,34.0915,34.1389,105446.0
2016-02-03 15:30:00,43.24,43.33,43.24,43.27,151024.0,34.131,34.202,34.131,34.1547,151024.0
2016-02-03 15:35:00,43.28,43.3,43.23,43.28,292741.0,34.1625,34.1783,34.1231,34.1625,292741.0
2016-02-03 15:40:00,43.28,43.34,43.24,43.32,158989.0,34.1625,34.2099,34.131,34.1941,158989.0
2016-02-03 15:45:00,43.32,43.33,43.24,43.27,237250.0,34.1941,34.202,34.131,34.1547,237250.0
2016-02-03 15:50:00,43.27,43.31,43.25,43.27,245932.0,34.1547,34.1862,34.1389,34.1547,245932.0
2016-02-03 15:55:00,43.27,43.3,43.21,43.23,529416.0,34.1547,34.1783,34.1073,34.1231,529416.0
2016-02-04 09:30:00,43.16,43.35,43.0,43.35,107112.0,34.0678,34.2178,33.9415,34.2178,107112.0
2016-02-04 09:35:00,43.35,43.35,43.2,43.24,92500.0,34.2178,34.2178,34.0994,34.131,92500.0
2016-02-04 09:40:00,43.24,43.34,43.21,43.29,56420.0,34.131,34.2099,34.1073,34.1704,56420.0
2016-02-04 09:45:00,43.3,43.35,43.24,43.33,63499.0,34.1783,34.2178,34.131,34.202,63499.0
2016-02-04 09:50:00,43.34,43.35,43.29,43.33,235954.0,34.2099,34.2178,34.1704,34.202,235954.0
2016-02-04 09:55:00,43.33,43.35,43.3,43.3,65954.0,34.202,34.2178,34.1783,34.1783,65954.0
2016-02-04 10:00:00,43.3,43.34,43.24,43.32,54266.0,34.1783,34.2099,34.131,34.1941,54266.0
2016-02-04 10:05:00,43.32,43.38,43.32,43.38,104273.0,34.1941,34.2415,34.1941,34.2415,104273.0
2016-02-04 10:10:00,43.39,43.41,43.32,43.41,83985.0,34.2494,34.2652,34.1941,34.2652,83985.0
2016-02-04 10:15:00,43.4,43.4,43.34,43.36,146392.0,34.2573,34.2573,34.2099,34.2257,146392.0
2016-02-04 10:20:00,43.36,43.41,43.3,43.4,95899.0,34.2257,34.2652,34.1783,34.2573,95899.0
2016-02-04 10:25:00,43.39,43.42,43.38,43.42,71265.0,34.2494,34.2731,34.2415,34.2731,71265.0
2016-02-04 10:30:00,43.43,43.53,43.43,43.51,91338.0,34.2809,34.3599,34.2809,34.3441,91338.0
2016-02-04 10:35:00,43.52,43.58,43.49,43.5,88009.0,34.352,34.3993,34.3283,34.3362,88009.0
2016-02-04 10:40:00,43.51,43.55,43.49,43.55,84089.0,34.3441,34.3757,34.3283,34.3757,84089.0
2016-02-04 10:45:00,43.55,43.67,43.54,43.65,88543.0,34.3757,34.4704,34.3678,34.4546,88543.0
2016-02-04 10:50:00,43.65,43.72,43.64,43.65,130280.0,34.4546,34.5099,34.4467,34.4546,130280.0
2016-02-04 10:55:00,43.66,43.74,43.64,43.65,142559.0,34.4625,34.5256,34.4467,34.4546,142559.0
2016-02-04 11:00:00,43.64,43.66,43.58,43.59,60150.0,34.4467,34.4625,34.3993,34.4072,60150.0
2016-02-04 11:05:00,43.58,43.62,43.54,43.57,73570.0,34.3993,34.4309,34.3678,34.3915,73570.0
2016-02-04 11:10:00,43.58,43.59,43.51,43.52,83184.0,34.3993,34.4072,34.3441,34.352,83184.0
2016-02-04 11:15:00,43.52,43.53,43.41,43.43,85383.0,34.352,34.3599,34.2652,34.2809,85383.0
2016-02-04 11:20:00,43.43,43.51,43.43,43.49,46381.0,34.2809,34.3441,34.2809,34.3283,46381.0
2016-02-04 11:25:00,43.48,43.49,43.42,43.42,51817.0,34.3204,34.3283,34.2731,34.2731,51817.0
2016-02-04 11:30:00,43.42,43.43,43.33,43.38,58488.0,34.2731,34.2809,34.202,34.2415,58488.0
2016-02-04 11:35:00,43.38,43.41,43.33,43.35,46349.0,34.2415,34.2652,34.202,34.2178,46349.0
2016-02-04 11:40:00,43.35,43.42,43.35,43.4,39370.0,34.2178,34.2731,34.2178,34.2573,39370.0
2016-02-04 11:45:00,43.41,43.42,43.29,43.38,53794.0,34.2652,34.2731,34.1704,34.2415,53794.0
2016-02-04 11:50:00,43.38,43.38,43.32,43.34,44735.0,34.2415,34.2415,34.1941,34.2099,44735.0
2016-02-04 11:55:00,43.33,43.35,43.25,43.26,123662.0,34.202,34.2178,34.1389,34.1468,123662.0
2016-02-04 12:00:00,43.26,43.27,43.18,43.2,138284.0,34.1468,34.1547,34.0836,34.0994,138284.0
2016-02-04 12:05:00,43.2,43.21,43.18,43.2,70461.0,34.0994,34.1073,34.0836,34.0994,70461.0
2016-02-04 12:10:00,43.21,43.33,43.2,43.31,53745.0,34.1073,34.202,34.0994,34.1862,53745.0
2016-02-04 12:15:00,43.31,43.36,43.3,43.32,31384.0,34.1862,34.2257,34.1783,34.1941,31384.0
2016-02-04 12:20:00,43.33,43.38,43.31,43.34,42181.0,34.202,34.2415,34.1862,34.2099,42181.0
2016-02-04 12:25:00,43.35,43.35,43.29,43.32,50668.0,34.2178,34.2178,34.1704,34.1941,50668.0
2016-02-04 12:30:00,43.31,43.32,43.26,43.27,45040.0,34.1862,34.1941,34.1468,34.1547,45040.0
2016-02-04 12:35:00,43.27,43.31,43.27,43.29,45511.0,34.1547,34.1862,34.1547,34.1704,45511.0
2016-02-04 12:40:00,43.29,43.33,43.26,43.26,61237.0,34.1704,34.202,34.1468,34.1468,61237.0
2016-02-04 12:45:00,43.27,43.28,43.24,43.27,35816.0,34.1547,34.1625,34.131,34.1547,35816.0
2016-02-04 12:50:00,43.27,43.3,43.23,43.3,36322.0,34.1547,34.1783,34.1231,34.1783,36322.0
2016-02-04 12:55:00,43.31,43.34,43.29,43.32,30238.0,34.1862,34.2099,34.1704,34.1941,30238.0
2016-02-04 13:00:00,43.32,43.35,43.3,43.31,46164.0,34.1941,34.2178,34.1783,34.1862,46164.0
2016-02-04 13:05:00,43.31,43.37,43.3,43.34,40112.0,34.1862,34.2336,34.1783,34.2099,40112.0
2016-02-04 13:10:00,43.35,43.41,43.34,43.36,40136.0,34.2178,34.2652,34.2099,34.2257,40136.0
2016-02-04 13:15:00,43.37,43.39,43.33,43.35,44804.0,34.2336,34.2494,34.202,34.2178,44804.0
2016-02-04 13:20:00,43.35,43.45,43.35,43.45,32909.0,34.2178,34.2967,34.2178,34.2967,32909.0
2016-02-04 13:25:00,43.45,43.51,43.44,43.5,21825.0,34.2967,34.3441,34.2888,34.3362,21825.0
2016-02-04 13:30:00,43.5,43.53,43.48,43.5,42426.0,34.3362,34.3599,34.3204,34.3362,42426.0
2016-02-04 13:35:00,43.5,43.5,43.39,43.41,59314.0,34.3362,34.3362,34.2494,34.2652,59314.0
2016-02-04 13:40:00,43.41,43.42,43.36,43.39,39878.0,34.2652,34.2731,34.2257,34.2494,39878.0
2016-02-04 13:45:00,43.4,43.4,43.31,43.32,24508.0,34.2573,34.2573,34.1862,34.1941,24508.0
2016-02-04 13:50:00,43.32,43.33,43.29,43.3,42250.0,34.1941,34.202,34.1704,34.1783,42250.0
2016-02-04 13:55:00,43.3,43.3,43.19,43.2,84577.0,34.1783,34.1783,34.0915,34.0994,84577.0
2016-02-04 14:00:00,43.2,43.23,43.17,43.17,38746.0,34.0994,34.1231,34.0757,34.0757,38746.0
2016-02-04 14:05:00,43.18,43.22,43.17,43.19,31095.0,34.0836,34.1152,34.0757,34.0915,31095.0
2016-02-04 14:10:00,43.19,43.21,43.17,43.2,41150.0,34.0915,34.1073,34.0757,34.0994,41150.0
2016-02-04 14:15:00,43.21,43.23,43.19,43.2,92281.0,34.1073,34.1231,34.0915,34.0994,92281.0
2016-02-04 14:20:00,43.21,43.22,43.13,43.14,93308.0,34.1073,34.1152,34.0441,34.052,93308.0
2016-02-04 14:25:00,43.14,43.19,43.13,43.15,72468.0,34.052,34.0915,34.0441,34.0599,72468.0
2016-02-04 14:30:00,43.14,43.16,43.12,43.12,31947.0,34.052,34.0678,34.0363,34.0363,31947.0
2016-02-04 14:35:00,43.13,43.19,43.08,43.09,63437.0,34.0441,34.0915,34.0047,34.0126,63437.0
2016-02-04 14:40:00,43.08,43.12,43.07,43.11,49215.0,34.0047,34.0363,33.9968,34.0284,49215.0
2016-02-04 14:45:00,43.1,43.17,43.1,43.15,43290.0,34.0205,34.0757,34.0205,34.0599,43290.0
2016-02-04 14:50:00,43.15,43.18,43.12,43.13,51765.0,34.0599,34.0836,34.0363,34.0441,51765.0
2016-02-04 14:55:00,43.13,43.25,43.13,43.25,42834.0,34.0441,34.1389,34.0441,34.1389,42834.0
2016-02-04 15:00:00,43.25,43.29,43.23,43.26,52707.0,34.1389,34.1704,34.1231,34.1468,52707.0
2016-02-04 15:05:00,43.26,43.32,43.25,43.31,69321.0,34.1468,34.1941,34.1389,34.1862,69321.0
2016-02-04 15:10:00,43.32,43.41,43.3,43.4,67932.0,34.1941,34.2652,34.1783,34.2573,67932.0
2016-02-04 15:15:00,43.4,43.4,43.36,43.36,57165.0,34.2573,34.2573,34.2257,34.2257,57165.0
2016-02-04 15:20:00,43.37,43.41,43.37,43.4,65538.0,34.2336,34.2652,34.2336,34.2573,65538.0
2016-02-04 15:25:00,43.39,43.41,43.36,43.38,57302.0,34.2494,34.2652,34.2257,34.2415,57302.0
2016-02-04 15:30:00,43.38,43.42,43.35,43.4,82795.0,34.2415,34.2731,34.2178,34.2573,82795.0
2016-02-04 15:35:00,43.39,43.44,43.37,43.44,85739.0,34.2494,34.2888,34.2336,34.2888,85739.0
2016-02-04 15:40:00,43.44,43.46,43.41,43.44,151719.0,34.2888,34.3046,34.2652,34.2888,151719.0
2016-02-04 15:45:00,43.45,43.49,43.41,43.46,197391.0,34.2967,34.3283,34.2652,34.3046,197391.0
2016-02-04 15:50:00,43.45,43.47,43.45,43.47,124077.0,34.2967,34.3125,34.2967,34.3125,124077.0
2016-02-04 15:55:00,43.47,43.47,43.43,43.44,333170.0,34.3125,34.3125,34.2809,34.2888,333170.0
2016-02-05 09:30:00,43.88,43.97,43.72,43.87,130437.0,34.6362,34.7072,34.5099,34.6283,130437.0
2016-02-05 09:35:00,43.85,43.93,43.84,43.88,97965.0,34.6125,34.6756,34.6046,34.6362,97965.0
2016-02-05 09:40:00,43.89,43.91,43.81,43.84,86060.0,34.644,34.6598,34.5809,34.6046,86060.0
2016-02-05 09:45:00,43.83,43.88,43.79,43.85,89305.0,34.5967,34.6362,34.5651,34.6125,89305.0
2016-02-05 09:50:00,43.85,43.9,43.84,43.87,87980.0,34.6125,34.6519,34.6046,34.6283,87980.0
2016-02-05 09:55:00,43.87,43.91,43.84,43.84,61207.0,34.6283,34.6598,34.6046,34.6046,61207.0
2016-02-05 10:00:00,43.84,43.89,43.82,43.87,54011.0,34.6046,34.644,34.5888,34.6283,54011.0
2016-02-05 10:05:00,43.87,43.89,43.8,43.8,137354.0,34.6283,34.644,34.573,34.573,137354.0
2016-02-05 10:10:00,43.8,43.87,43.79,43.86,55323.0,34.573,34.6283,34.5651,34.6204,55323.0
2016-02-05 10:15:00,43.86,43.89,43.82,43.88,38012.0,34.6204,34.644,34.5888,34.6362,38012.0
2016-02-05 10:20:00,43.87,43.9,43.76,43.78,39943.0,34.6283,34.6519,34.5414,34.5572,39943.0
2016-02-05 10:25:00,43.78,43.83,43.7,43.74,38371.0,34.5572,34.5967,34.4941,34.5256,38371.0
2016-02-05 10:30:00,43.74,43.75,43.63,43.68,89853.0,34.5256,34.5335,34.4388,34.4783,89853.0
2016-02-05 10:35:00,43.69,43.8,43.67,43.73,45116.0,34.4862,34.573,34.4704,34.5178,45116.0
2016-02-05 10:40:00,43.73,43.76,43.69,43.69,57010.0,34.5178,34.5414,34.4862,34.4862,57010.0
2016-02-05 10:45:00,43.7,43.72,43.68,43.71,36632.0,34.4941,34.5099,34.4783,34.502,36632.0
2016-02-05 10:50:00,43.71,43.73,43.66,43.69,45585.0,34.502,34.5178,34.4625,34.4862,45585.0
2016-02-05 10:55:00,43.69,43.72,43.6,43.6,111260.0,34.4862,34.5099,34.4151,34.4151,111260.0
2016-02-05 11:00:00,43.6,43.67,43.59,43.65,61745.0,34.4151,34.4704,34.4072,34.4546,61745.0
2016-02-05 11:05:00,43.65,43.66,43.58,43.58,81354.0,34.4546,34.4625,34.3993,34.3993,81354.0
2016-02-05 11:10:00,43.58,43.66,43.55,43.62,38248.0,34.3993,34.4625,34.3757,34.4309,38248.0
2016-02-05 11:15:00,43.62,43.66,43.58,43.59,33986.0,34.4309,34.4625,34.3993,34.4072,33986.0
2016-02-05 11:20:00,43.6,43.63,43.56,43.56,32295.0,34.4151,34.4388,34.3836,34.3836,32295.0
2016-02-05 11:25:00,43.55,43.56,43.47,43.52,43615.0,34.3757,34.3836,34.3125,34.352,43615.0
2016-02-05 11:30:00,43.51,43.53,43.42,43.43,85374.0,34.3441,34.3599,34.2731,34.2809,85374.0
2016-02-05 11:35:00,43.43,43.43,43.36,43.39,82214.0,34.2809,34.2809,34.2257,34.2494,82214.0
2016-02-05 11:40:00,43.39,43.39,43.23,43.25,119780.0,34.2494,34.2494,34.1231,34.1389,119780.0
2016-02-05 11:45:00,43.25,43.41,43.24,43.41,76936.0,34.1389,34.2652,34.131,34.2652,76936.0
2016-02-05 11:50:00,43.41,43.46,43.37,43.37,64650.0,34.2652,34.3046,34.2336,34.2336,64650.0
2016-02-05 11:55:00,43.37,43.42,43.29,43.39,73039.0,34.2336,34.2731,34.1704,34.2494,73039.0
2016-02-05 12:00:00,43.39,43.52,43.37,43.51,84403.0,34.2494,34.352,34.2336,34.3441,84403.0
2016-02-05 12:05:00,43.51,43.54,43.46,43.52,93496.0,34.3441,34.3678,34.3046,34.352,93496.0
2016-02-05 12:10:00,43.52,43.53,43.37,43.38,44572.0,34.352,34.3599,34.2336,34.2415,44572.0
2016-02-05 12:15:00,43.37,43.38,43.27,43.27,131764.0,34.2336,34.2415,34.1547,34.1547,131764.0
2016-02-05 12:20:00,43.28,43.32,43.28,43.32,76709.0,34.1625,34.1941,34.1625,34.1941,76709.0
2016-02-05 12:25:00,43.32,43.33,43.29,43.32,48520.0,34.1941,34.202,34.1704,34.1941,48520.0
2016-02-05 12:30:00,43.32,43.33,43.28,43.31,53638.0,34.1941,34.202,34.1625,34.1862,53638.0
2016-02-05 12:35:00,43.32,43.33,43.28,43.29,99807.0,34.1941,34.202,34.1625,34.1704,99807.0
2016-02-05 12:40:00,43.28,43.29,43.24,43.28,38789.0,34.1625,34.1704,34.131,34.1625,38789.0
2016-02-05 12:45:00,43.28,43.3,43.24,43.24,58348.0,34.1625,34.1783,34.131,34.131,58348.0
2016-02-05 12:50:00,43.24,43.28,43.22,43.22,54099.0,34.131,34.1625,34.1152,34.1152,54099.0
2016-02-05 12:55:00,43.23,43.24,43.18,43.2,90551.0,34.1231,34.131,34.0836,34.0994,90551.0
2016-02-05 13:00:00,43.21,43.29,43.2,43.27,41831.0,34.1073,34.1704,34.0994,34.1547,41831.0
2016-02-05 13:05:00,43.27,43.3,43.27,43.3,36453.0,34.1547,34.1783,34.1547,34.1783,36453.0
2016-02-05 13:10:00,43.31,43.35,43.31,43.33,32576.0,34.1862,34.2178,34.1862,34.202,32576.0
2016-02-05 13:15:00,43.33,43.35,43.29,43.29,42640.0,34.202,34.2178,34.1704,34.1704,42640.0
2016-02-05 13:20:00,43.29,43.34,43.24,43.32,56875.0,34.1704,34.2099,34.131,34.1941,56875.0
2016-02-05 13:25:00,43.32,43.32,43.26,43.27,48482.0,34.1941,34.1941,34.1468,34.1547,48482.0
2016-02-05 13:30:00,43.26,43.3,43.25,43.28,38695.0,34.1468,34.1783,34.1389,34.1625,38695.0
2016-02-05 13:35:00,43.29,43.29,43.24,43.26,48323.0,34.1704,34.1704,34.131,34.1468,48323.0
2016-02-05 13:40:00,43.26,43.26,43.22,43.23,51150.0,34.1468,34.1468,34.1152,34.1231,51150.0
2016-02-05 13:45:00,43.23,43.23,43.16,43.17,38146.0,34.1231,34.1231,34.0678,34.0757,38146.0
2016-02-05 13:50:00,43.18,43.27,43.17,43.27,45783.0,34.0836,34.1547,34.0757,34.1547,45783.0
2016-02-05 13:55:00,43.27,43.29,43.26,43.29,40929.0,34.1547,34.1704,34.1468,34.1704,40929.0
2016-02-05 14:00:00,43.29,43.3,43.23,43.27,54544.0,34.1704,34.1783,34.1231,34.1547,54544.0
2016-02-05 14:05:00,43.27,43.29,43.26,43.27,34976.0,34.1547,34.1704,34.1468,34.1547,34976.0
2016-02-05 14:10:00,43.27,43.28,43.22,43.23,50465.0,34.1547,34.1625,34.1152,34.1231,50465.0
2016-02-05 14:15:00,43.24,43.25,43.15,43.17,79366.0,34.131,34.1389,34.0599,34.0757,79366.0
2016-02-05 14:20:00,43.16,43.18,43.15,43.15,45617.0,34.0678,34.0836,34.0599,34.0599,45617.0
2016-02-05 14:25:00,43.15,43.16,43.1,43.11,68968.0,34.0599,34.0678,34.0205,34.0284,68968.0
2016-02-05 14:30:00,43.11,43.18,43.11,43.17,78384.0,34.0284,34.0836,34.0284,34.0757,78384.0
2016-02-05 14:35:00,43.16,43.17,43.07,43.09,130320.0,34.0678,34.0757,33.9968,34.0126,130320.0
2016-02-05 14:40:00,43.09,43.11,43.08,43.09,60940.0,34.0126,34.0284,34.0047,34.0126,60940.0
2016-02-05 14:45:00,43.09,43.15,43.08,43.12,70404.0,34.0126,34.0599,34.0047,34.0363,70404.0
2016-02-05 14:50:00,43.12,43.18,43.1,43.18,50224.0,34.0363,34.0836,34.0205,34.0836,50224.0
2016-02-05 14:55:00,43.18,43.18,43.09,43.12,95097.0,34.0836,34.0836,34.0126,34.0363,95097.0
2016-02-05 15:00:00,43.11,43.11,43.06,43.06,50724.0,34.0284,34.0284,33.9889,33.9889,50724.0
2016-02-05 15:05:00,43.07,43.07,43.02,43.05,69414.0,33.9968,33.9968,33.9573,33.981,69414.0
2016-02-05 15:10:00,43.05,43.07,43.04,43.04,48768.0,33.981,33.9968,33.9731,33.9731,48768.0
2016-02-05 15:15:00,43.05,43.08,43.04,43.08,117670.0,33.981,34.0047,33.9731,34.0047,117670.0
2016-02-05 15:20:00,43.08,43.08,43.02,43.03,91495.0,34.0047,34.0047,33.9573,33.9652,91495.0
2016-02-05 15:25:00,43.04,43.04,43.02,43.04,72154.0,33.9731,33.9731,33.9573,33.9731,72154.0
2016-02-05 15:30:00,43.04,43.04,42.96,43.01,130965.0,33.9731,33.9731,33.91,33.9494,130965.0
2016-02-05 15:35:00,43.01,43.01,42.96,42.97,128056.0,33.9494,33.9494,33.91,33.9179,128056.0
2016-02-05 15:40:00,42.97,43.02,42.94,43.0,139033.0,33.9179,33.9573,33.8942,33.9415,139033.0
2016-02-05 15:45:00,43.0,43.02,42.99,43.01,194320.0,33.9415,33.9573,33.9336,33.9494,194320.0
2016-02-05 15:50:00,43.0,43.01,42.98,42.98,258418.0,33.9415,33.9494,33.9257,33.9257,258418.0
2016-02-05 15:55:00,42.98,43.07,42.98,43.06,399659.0,33.9257,33.9968,33.9257,33.9889,399659.0
2016-02-08 09:30:00,42.75,43.06,42.7,42.89,86001.0,33.7442,33.9889,33.7047,33.8547,86001.0
2016-02-08 09:35:00,42.89,42.96,42.73,42.77,69897.0,33.8547,33.91,33.7284,33.76,69897.0
2016-02-08 09:40:00,42.77,42.86,42.77,42.83,37536.0,33.76,33.831,33.76,33.8073,37536.0
2016-02-08 09:45:00,42.82,42.88,42.66,42.73,135473.0,33.7995,33.8468,33.6732,33.7284,135473.0
2016-02-08 09:50:00,42.74,42.74,42.56,42.59,69870.0,33.7363,33.7363,33.5942,33.6179,69870.0
2016-02-08 09:55:00,42.59,42.75,42.58,42.72,49407.0,33.6179,33.7442,33.61,33.7205,49407.0
2016-02-08 10:00:00,42.73,42.84,42.73,42.83,52145.0,33.7284,33.8152,33.7284,33.8073,52145.0
2016-02-08 10:05:00,42.82,42.82,42.67,42.69,32555.0,33.7995,33.7995,33.6811,33.6968,32555.0
2016-02-08 10:10:00,42.69,42.77,42.68,42.76,45566.0,33.6968,33.76,33.6889,33.7521,45566.0
2016-02-08 10:15:00,42.76,42.77,42.68,42.73,97265.0,33.7521,33.76,33.6889,33.7284,97265.0
2016-02-08 10:20:00,42.72,42.73,42.65,42.73,59818.0,33.7205,33.7284,33.6653,33.7284,59818.0
2016-02-08 10:25:00,42.73,42.79,42.69,42.75,45413.0,33.7284,33.7758,33.6968,33.7442,45413.0
2016-02-08 10:30:00,42.75,42.87,42.74,42.85,121239.0,33.7442,33.8389,33.7363,33.8231,121239.0
2016-02-08 10:35:00,42.85,42.88,42.82,42.84,45741.0,33.8231,33.8468,33.7995,33.8152,45741.0
2016-02-08 10:40:00,42.85,42.86,42.73,42.81,50856.0,33.8231,33.831,33.7284,33.7916,50856.0
2016-02-08 10:45:00,42.82,42.83,42.74,42.8,43504.0,33.7995,33.8073,33.7363,33.7837,43504.0
2016-02-08 10:50:00,42.8,42.82,42.75,42.8,75188.0,33.7837,33.7995,33.7442,33.7837,75188.0
2016-02-08 10:55:00,42.8,42.83,42.74,42.82,233440.0,33.7837,33.8073,33.7363,33.7995,233440.0
2016-02-08 11:00:00,42.82,42.89,42.8,42.84,59284.0,33.7995,33.8547,33.7837,33.8152,59284.0
2016-02-08 11:05:00,42.85,42.87,42.76,42.77,48655.0,33.8231,33.8389,33.7521,33.76,48655.0
2016-02-08 11:10:00,42.78,42.79,42.72,42.73,34937.0,33.7679,33.7758,33.7205,33.7284,34937.0
2016-02-08 11:15:00,42.73,42.81,42.73,42.8,38648.0,33.7284,33.7916,33.7284,33.7837,38648.0
2016-02-08 11:20:00,42.79,42.81,42.76,42.8,43533.0,33.7758,33.7916,33.7521,33.7837,43533.0
2016-02-08 11:25:00,42.81,42.82,42.76,42.8,111044.0,33.7916,33.7995,33.7521,33.7837,111044.0
2016-02-08 11:30:00,42.8,42.82,42.77,42.77,47703.0,33.7837,33.7995,33.76,33.76,47703.0
2016-02-08 11:35:00,42.77,42.79,42.74,42.76,32900.0,33.76,33.7758,33.7363,33.7521,32900.0
2016-02-08 11:40:00,42.77,42.77,42.7,42.71,51913.0,33.76,33.76,33.7047,33.7126,51913.0
2016-02-08 11:45:00,42.72,42.74,42.68,42.74,35429.0,33.7205,33.7363,33.6889,33.7363,35429.0
2016-02-08 11:50:00,42.73,42.77,42.69,42.77,48136.0,33.7284,33.76,33.6968,33.76,48136.0
2016-02-08 11:55:00,42.77,42.81,42.75,42.79,36276.0,33.76,33.7916,33.7442,33.7758,36276.0
2016-02-08 12:00:00,42.8,42.81,42.78,42.8,27231.0,33.7837,33.7916,33.7679,33.7837,27231.0
2016-02-08 12:05:00,42.8,42.81,42.77,42.78,34708.0,33.7837,33.7916,33.76,33.7679,34708.0
2016-02-08 12:10:00,42.79,42.81,42.78,42.8,27841.0,33.7758,33.7916,33.7679,33.7837,27841.0
2016-02-08 12:15:00,42.8,42.81,42.76,42.78,43109.0,33.7837,33.7916,33.7521,33.7679,43109.0
2016-02-08 12:20:00,42.78,42.81,42.77,42.8,42367.0,33.7679,33.7916,33.76,33.7837,42367.0
2016-02-08 12:25:00,42.81,42.81,42.76,42.78,48527.0,33.7916,33.7916,33.7521,33.7679,48527.0
2016-02-08 12:30:00,42.78,42.82,42.77,42.77,81606.0,33.7679,33.7995,33.76,33.76,81606.0
2016-02-08 12:35:00,42.78,42.82,42.77,42.8,49624.0,33.7679,33.7995,33.76,33.7837,49624.0
2016-02-08 12:40:00,42.8,42.81,42.77,42.8,46989.0,33.7837,33.7916,33.76,33.7837,46989.0
2016-02-08 12:45:00,42.8,42.82,42.78,42.8,36148.0,33.7837,33.7995,33.7679,33.7837,36148.0
2016-02-08 12:50:00,42.81,42.85,42.8,42.84,64230.0,33.7916,33.8231,33.7837,33.8152,64230.0
2016-02-08 12:55:00,42.84,42.85,42.82,42.84,31620.0,33.8152,33.8231,33.7995,33.8152,31620.0
2016-02-08 13:00:00,42.84,42.85,42.79,42.79,55623.0,33.8152,33.8231,33.7758,33.7758,55623.0
2016-02-08 13:05:00,42.78,42.81,42.78,42.8,33880.0,33.7679,33.7916,33.7679,33.7837,33880.0
2016-02-08 13:10:00,42.79,42.8,42.78,42.8,36134.0,33.7758,33.7837,33.7679,33.7837,36134.0
2016-02-08 13:15:00,42.8,42.8,42.77,42.8,36352.0,33.7837,33.7837,33.76,33.7837,36352.0
2016-02-08 13:20:00,42.8,42.81,42.76,42.78,34986.0,33.7837,33.7916,33.7521,33.7679,34986.0
2016-02-08 13:25:00,42.78,42.81,42.77,42.79,44126.0,33.7679,33.7916,33.76,33.7758,44126.0
2016-02-08 13:30:00,42.78,42.82,42.77,42.79,91609.0,33.7679,33.7995,33.76,33.7758,91609.0
2016-02-08 13:35:00,42.8,42.8,42.75,42.76,30297.0,33.7837,33.7837,33.7442,33.7521,30297.0
2016-02-08 13:40:00,42.76,42.76,42.73,42.73,20439.0,33.7521,33.7521,33.7284,33.7284,20439.0
2016-02-08 13:45:00,42.73,42.76,42.72,42.73,31149.0,33.7284,33.7521,33.7205,33.7284,31149.0
2016-02-08 13:50:00,42.73,42.75,42.71,42.74,24333.0,33.7284,33.7442,33.7126,33.7363,24333.0
2016-02-08 13:55:00,42.74,42.75,42.73,42.74,21848.0,33.7363,33.7442,33.7284,33.7363,21848.0
2016-02-08 14:00:00,42.73,42.79,42.73,42.78,35766.0,33.7284,33.7758,33.7284,33.7679,35766.0
2016-02-08 14:05:00,42.78,42.83,42.77,42.83,32319.0,33.7679,33.8073,33.76,33.8073,32319.0
2016-02-08 14:10:00,42.83,42.83,42.75,42.76,38415.0,33.8073,33.8073,33.7442,33.7521,38415.0
2016-02-08 14:15:00,42.77,42.79,42.76,42.78,41698.0,33.76,33.7758,33.7521,33.7679,41698.0
2016-02-08 14:20:00,42.77,42.79,42.76,42.78,40499.0,33.76,33.7758,33.7521,33.7679,40499.0
2016-02-08 14:25:00,42.78,42.81,42.77,42.78,39694.0,33.7679,33.7916,33.76,33.7679,39694.0
2016-02-08 14:30:00,42.77,42.81,42.77,42.79,69611.0,33.76,33.7916,33.76,33.7758,69611.0
2016-02-08 14:35:00,42.79,42.81,42.78,42.79,45544.0,33.7758,33.7916,33.7679,33.7758,45544.0
2016-02-08 14:40:00,42.79,42.88,42.78,42.87,114859.0,33.7758,33.8468,33.7679,33.8389,114859.0
2016-02-08 14:45:00,42.87,42.91,42.86,42.9,32435.0,33.8389,33.8705,33.831,33.8626,32435.0
2016-02-08 14:50:00,42.9,42.93,42.86,42.92,59880.0,33.8626,33.8863,33.831,33.8784,59880.0
2016-02-08 14:55:00,42.92,42.92,42.86,42.88,36690.0,33.8784,33.8784,33.831,33.8468,36690.0
2016-02-08 15:00:00,42.88,42.91,42.86,42.89,69068.0,33.8468,33.8705,33.831,33.8547,69068.0
2016-02-08 15:05:00,42.88,42.93,42.85,42.89,122892.0,33.8468,33.8863,33.8231,33.8547,122892.0
2016-02-08 15:10:00,42.9,42.95,42.89,42.95,61182.0,33.8626,33.9021,33.8547,33.9021,61182.0
2016-02-08 15:15:00,42.95,43.03,42.94,43.02,81968.0,33.9021,33.9652,33.8942,33.9573,81968.0
2016-02-08 15:20:00,43.02,43.06,43.0,43.03,74042.0,33.9573,33.9889,33.9415,33.9652,74042.0
2016-02-08 15:25:00,43.04,43.05,42.99,43.01,117398.0,33.9731,33.981,33.9336,33.9494,117398.0
2016-02-08 15:30:00,43.01,43.12,43.0,43.09,127595.0,33.9494,34.0363,33.9415,34.0126,127595.0
2016-02-08 15:35:00,43.09,43.1,43.02,43.06,107574.0,34.0126,34.0205,33.9573,33.9889,107574.0
2016-02-08 15:40:00,43.06,43.17,43.06,43.15,147011.0,33.9889,34.0757,33.9889,34.0599,147011.0
2016-02-08 15:45:00,43.15,43.21,43.1,43.13,265651.0,34.0599,34.1073,34.0205,34.0441,265651.0
2016-02-08 15:50:00,43.14,43.14,43.03,43.04,204228.0,34.052,34.052,33.9652,33.9731,204228.0
2016-02-08 15:55:00,43.04,43.12,43.03,43.12,384732.0,33.9731,34.0363,33.9652,34.0363,384732.0
2016-02-09 09:30:00,42.78,42.94,42.71,42.94,102454.0,33.7679,33.8942,33.7126,33.8942,102454.0
2016-02-09 09:35:00,42.96,43.04,42.95,42.99,115659.0,33.91,33.9731,33.9021,33.9336,115659.0
2016-02-09 09:40:00,42.99,43.1,42.88,43.04,44636.0,33.9336,34.0205,33.8468,33.9731,44636.0
2016-02-09 09:45:00,43.04,43.15,42.99,43.12,56845.0,33.9731,34.0599,33.9336,34.0363,56845.0
2016-02-09 09:50:00,43.12,43.13,42.99,43.02,65307.0,34.0363,34.0441,33.9336,33.9573,65307.0
2016-02-09 09:55:00,43.01,43.02,42.89,42.89,31124.0,33.9494,33.9573,33.8547,33.8547,31124.0
2016-02-09 10:00:00,42.87,42.93,42.83,42.89,69470.0,33.8389,33.8863,33.8073,33.8547,69470.0
2016-02-09 10:05:00,42.89,42.92,42.82,42.84,67071.0,33.8547,33.8784,33.7995,33.8152,67071.0
2016-02-09 10:10:00,42.84,42.9,42.78,42.89,37146.0,33.8152,33.8626,33.7679,33.8547,37146.0
2016-02-09 10:15:00,42.88,42.89,42.77,42.84,55212.0,33.8468,33.8547,33.76,33.8152,55212.0
2016-02-09 10:20:00,42.84,42.85,42.78,42.83,52341.0,33.8152,33.8231,33.7679,33.8073,52341.0
2016-02-09 10:25:00,42.83,42.85,42.76,42.78,31074.0,33.8073,33.8231,33.7521,33.7679,31074.0
2016-02-09 10:30:00,42.78,42.81,42.7,42.8,29828.0,33.7679,33.7916,33.7047,33.7837,29828.0
2016-02-09 10:35:00,42.8,42.82,42.74,42.8,33651.0,33.7837,33.7995,33.7363,33.7837,33651.0
2016-02-09 10:40:00,42.8,42.8,42.73,42.76,48542.0,33.7837,33.7837,33.7284,33.7521,48542.0
2016-02-09 10:45:00,42.76,42.79,42.72,42.78,47112.0,33.7521,33.7758,33.7205,33.7679,47112.0
2016-02-09 10:50:00,42.77,42.8,42.63,42.64,78201.0,33.76,33.7837,33.6495,33.6574,78201.0
2016-02-09 10:55:00,42.64,42.71,42.61,42.68,38040.0,33.6574,33.7126,33.6337,33.6889,38040.0
2016-02-09 11:00:00,42.68,42.77,42.67,42.73,69495.0,33.6889,33.76,33.6811,33.7284,69495.0
2016-02-09 11:05:00,42.74,42.79,42.72,42.77,52364.0,33.7363,33.7758,33.7205,33.76,52364.0
2016-02-09 11:10:00,42.77,42.79,42.74,42.77,136528.0,33.76,33.7758,33.7363,33.76,136528.0
2016-02-09 11:15:00,42.77,42.79,42.66,42.75,77181.0,33.76,33.7758,33.6732,33.7442,77181.0
2016-02-09 11:20:00,42.75,42.85,42.75,42.84,69797.0,33.7442,33.8231,33.7442,33.8152,69797.0
2016-02-09 11:25:00,42.83,42.89,42.81,42.85,40380.0,33.8073,33.8547,33.7916,33.8231,40380.0
2016-02-09 11:30:00,42.84,42.85,42.76,42.82,40671.0,33.8152,33.8231,33.7521,33.7995,40671.0
2016-02-09 11:35:00,42.82,42.83,42.7,42.7,38994.0,33.7995,33.8073,33.7047,33.7047,38994.0
2016-02-09 11:40:00,42.7,42.88,42.7,42.85,35964.0,33.7047,33.8468,33.7047,33.8231,35964.0
2016-02-09 11:45:00,42.85,42.86,42.79,42.8,42130.0,33.8231,33.831,33.7758,33.7837,42130.0
2016-02-09 11:50:00,42.79,42.79,42.68,42.69,30644.0,33.7758,33.7758,33.6889,33.6968,30644.0
2016-02-09 11:55:00,42.68,42.72,42.66,42.67,29866.0,33.6889,33.7205,33.6732,33.6811,29866.0
2016-02-09 12:00:00,42.67,42.72,42.63,42.71,37949.0,33.6811,33.7205,33.6495,33.7126,37949.0
2016-02-09 12:05:00,42.71,42.76,42.69,42.75,39748.0,33.7126,33.7521,33.6968,33.7442,39748.0
2016-02-09 12:10:00,42.75,42.77,42.7,42.71,32154.0,33.7442,33.76,33.7047,33.7126,32154.0
2016-02-09 12:15:00,42.7,42.71,42.62,42.62,86499.0,33.7047,33.7126,33.6416,33.6416,86499.0
2016-02-09 12:20:00,42.62,42.7,42.61,42.7,21496.0,33.6416,33.7047,33.6337,33.7047,21496.0
2016-02-09 12:25:00,42.71,42.75,42.69,42.71,28066.0,33.7126,33.7442,33.6968,33.7126,28066.0
2016-02-09 12:30:00,42.71,42.73,42.69,42.7,34364.0,33.7126,33.7284,33.6968,33.7047,34364.0
2016-02-09 12:35:00,42.71,42.78,42.7,42.71,26342.0,33.7126,33.7679,33.7047,33.7126,26342.0
2016-02-09 12:40:00,42.72,42.76,42.68,42.76,28407.0,33.7205,33.7521,33.6889,33.7521,28407.0
2016-02-09 12:45:00,42.75,42.76,42.7,42.71,26402.0,33.7442,33.7521,33.7047,33.7126,26402.0
2016-02-09 12:50:00,42.7,42.76,42.7,42.75,28397.0,33.7047,33.7521,33.7047,33.7442,28397.0
2016-02-09 12:55:00,42.74,42.75,42.69,42.75,19108.0,33.7363,33.7442,33.6968,33.7442,19108.0
2016-02-09 13:00:00,42.74,42.8,42.74,42.77,39119.0,33.7363,33.7837,33.7363,33.76,39119.0
2016-02-09 13:05:00,42.77,42.81,42.76,42.76,43318.0,33.76,33.7916,33.7521,33.7521,43318.0
2016-02-09 13:10:00,42.77,42.77,42.68,42.68,37346.0,33.76,33.76,33.6889,33.6889,37346.0
2016-02-09 13:15:00,42.68,42.76,42.68,42.75,34099.0,33.6889,33.7521,33.6889,33.7442,34099.0
2016-02-09 13:20:00,42.76,42.82,42.75,42.77,30201.0,33.7521,33.7995,33.7442,33.76,30201.0
2016-02-09 13:25:00,42.77,42.79,42.75,42.79,22843.0,33.76,33.7758,33.7442,33.7758,22843.0
2016-02-09 13:30:00,42.79,42.9,42.78,42.85,42481.0,33.7758,33.8626,33.7679,33.8231,42481.0
2016-02-09 13:35:00,42.86,42.87,42.77,42.79,69014.0,33.831,33.8389,33.76,33.7758,69014.0
2016-02-09 13:40:00,42.79,42.81,42.76,42.81,34294.0,33.7758,33.7916,33.7521,33.7916,34294.0
2016-02-09 13:45:00,42.81,42.82,42.75,42.76,35343.0,33.7916,33.7995,33.7442,33.7521,35343.0
2016-02-09 13:50:00,42.76,42.82,42.75,42.82,29416.0,33.7521,33.7995,33.7442,33.7995,29416.0
2016-02-09 13:55:00,42.83,42.9,42.82,42.85,37898.0,33.8073,33.8626,33.7995,33.8231,37898.0
2016-02-09 14:00:00,42.85,42.9,42.85,42.9,27995.0,33.8231,33.8626,33.8231,33.8626,27995.0
2016-02-09 14:05:00,42.9,42.99,42.82,42.87,244137.0,33.8626,33.9336,33.7995,33.8389,244137.0
2016-02-09 14:10:00,42.88,42.9,42.82,42.88,561200.0,33.8468,33.8626,33.7995,33.8468,561200.0
2016-02-09 14:15:00,42.89,42.92,42.87,42.9,30718.0,33.8547,33.8784,33.8389,33.8626,30718.0
2016-02-09 14:20:00,42.9,42.91,42.73,42.74,74895.0,33.8626,33.8705,33.7284,33.7363,74895.0
2016-02-09 14:25:00,42.74,42.76,42.68,42.71,65273.0,33.7363,33.7521,33.6889,33.7126,65273.0
2016-02-09 14:30:00,42.71,42.81,42.7,42.76,57931.0,33.7126,33.7916,33.7047,33.7521,57931.0
2016-02-09 14:35:00,42.76,42.79,42.75,42.77,69900.0,33.7521,33.7758,33.7442,33.76,69900.0
2016-02-09 14:40:00,42.77,42.86,42.74,42.86,139103.0,33.76,33.831,33.7363,33.831,139103.0
2016-02-09 14:45:00,42.86,42.87,42.72,42.73,47589.0,33.831,33.8389,33.7205,33.7284,47589.0
2016-02-09 14:50:00,42.72,42.8,42.7,42.8,25712.0,33.7205,33.7837,33.7047,33.7837,25712.0
2016-02-09 14:55:00,42.79,42.79,42.74,42.79,43472.0,33.7758,33.7758,33.7363,33.7758,43472.0
2016-02-09 15:00:00,42.79,42.88,42.78,42.87,50520.0,33.7758,33.8468,33.7679,33.8389,50520.0
2016-02-09 15:05:00,42.87,42.94,42.82,42.88,142758.0,33.8389,33.8942,33.7995,33.8468,142758.0
2016-02-09 15:10:00,42.88,42.91,42.86,42.89,61265.0,33.8468,33.8705,33.831,33.8547,61265.0
2016-02-09 15:15:00,42.89,42.92,42.82,42.84,97017.0,33.8547,33.8784,33.7995,33.8152,97017.0
2016-02-09 15:20:00,42.83,42.87,42.76,42.77,76004.0,33.8073,33.8389,33.7521,33.76,76004.0
2016-02-09 15:25:00,42.77,42.79,42.73,42.77,70387.0,33.76,33.7758,33.7284,33.76,70387.0
2016-02-09 15:30:00,42.77,42.8,42.74,42.76,79646.0,33.76,33.7837,33.7363,33.7521,79646.0
2016-02-09 15:35:00,42.76,42.82,42.73,42.74,105517.0,33.7521,33.7995,33.7284,33.7363,105517.0
2016-02-09 15:40:00,42.75,42.76,42.56,42.63,163048.0,33.7442,33.7521,33.5942,33.6495,163048.0
2016-02-09 15:45:00,42.63,42.66,42.6,42.62,183020.0,33.6495,33.6732,33.6258,33.6416,183020.0
2016-02-09 15:50:00,42.63,42.65,42.58,42.6,326831.0,33.6495,33.6653,33.61,33.6258,326831.0
2016-02-09 15:55:00,42.6,42.64,42.57,42.6,494706.0,33.6258,33.6574,33.6021,33.6258,494706.0
2016-02-10 09:30:00,42.95,42.98,42.7,42.82,100866.0,33.9021,33.9257,33.7047,33.7995,100866.0
2016-02-10 09:35:00,42.83,43.11,42.82,42.97,48352.0,33.8073,34.0284,33.7995,33.9179,48352.0
2016-02-10 09:40:00,42.97,43.08,42.97,43.0,32635.0,33.9179,34.0047,33.9179,33.9415,32635.0
2016-02-10 09:45:00,43.0,43.08,42.99,43.07,92418.0,33.9415,34.0047,33.9336,33.9968,92418.0
2016-02-10 09:50:00,43.07,43.1,43.01,43.05,37715.0,33.9968,34.0205,33.9494,33.981,37715.0
2016-02-10 09:55:00,43.05,43.1,42.99,43.05,52266.0,33.981,34.0205,33.9336,33.981,52266.0
2016-02-10 10:00:00,43.05,43.19,43.04,43.17,152143.0,33.981,34.0915,33.9731,34.0757,152143.0
2016-02-10 10:05:00,43.18,43.25,43.17,43.2,158373.0,34.0836,34.1389,34.0757,34.0994,158373.0
2016-02-10 10:10:00,43.2,43.28,43.18,43.25,138113.0,34.0994,34.1625,34.0836,34.1389,138113.0
2016-02-10 10:15:00,43.25,43.36,43.23,43.34,102166.0,34.1389,34.2257,34.1231,34.2099,102166.0
2016-02-10 10:20:00,43.34,43.38,43.23,43.24,136010.0,34.2099,34.2415,34.1231,34.131,136010.0
2016-02-10 10:25:00,43.24,43.26,43.2,43.22,51071.0,34.131,34.1468,34.0994,34.1152,51071.0
2016-02-10 10:30:00,43.23,43.26,43.22,43.22,74883.0,34.1231,34.1468,34.1152,34.1152,74883.0
2016-02-10 10:35:00,43.23,43.25,43.17,43.24,87414.0,34.1231,34.1389,34.0757,34.131,87414.0
2016-02-10 10:40:00,43.24,43.25,43.16,43.18,39609.0,34.131,34.1389,34.0678,34.0836,39609.0
2016-02-10 10:45:00,43.18,43.24,43.14,43.23,55537.0,34.0836,34.131,34.052,34.1231,55537.0
2016-02-10 10:50:00,43.24,43.25,43.14,43.2,92346.0,34.131,34.1389,34.052,34.0994,92346.0
2016-02-10 10:55:00,43.19,43.2,43.07,43.19,55779.0,34.0915,34.0994,33.9968,34.0915,55779.0
2016-02-10 11:00:00,43.19,43.21,43.06,43.14,98261.0,34.0915,34.1073,33.9889,34.052,98261.0
2016-02-10 11:05:00,43.14,43.18,43.02,43.1,46629.0,34.052,34.0836,33.9573,34.0205,46629.0
2016-02-10 11:10:00,43.1,43.1,43.03,43.03,53041.0,34.0205,34.0205,33.9652,33.9652,53041.0
2016-02-10 11:15:00,43.02,43.04,42.95,42.98,251554.0,33.9573,33.9731,33.9021,33.9257,251554.0
2016-02-10 11:20:00,42.98,43.0,42.96,42.97,97374.0,33.9257,33.9415,33.91,33.9179,97374.0
2016-02-10 11:25:00,42.98,42.98,42.92,42.94,37521.0,33.9257,33.9257,33.8784,33.8942,37521.0
2016-02-10 11:30:00,42.95,42.99,42.93,42.98,45770.0,33.9021,33.9336,33.8863,33.9257,45770.0
2016-02-10 11:35:00,42.97,42.98,42.87,42.88,36728.0,33.9179,33.9257,33.8389,33.8468,36728.0
2016-02-10 11:40:00,42.88,42.91,42.79,42.86,68373.0,33.8468,33.8705,33.7758,33.831,68373.0
2016-02-10 11:45:00,42.85,42.92,42.82,42.92,30814.0,33.8231,33.8784,33.7995,33.8784,30814.0
2016-02-10 11:50:00,42.91,42.94,42.86,42.87,51801.0,33.8705,33.8942,33.831,33.8389,51801.0
2016-02-10 11:55:00,42.88,42.89,42.83,42.84,34144.0,33.8468,33.8547,33.8073,33.8152,34144.0
2016-02-10 12:00:00,42.85,42.86,42.83,42.84,54311.0,33.8231,33.831,33.8073,33.8152,54311.0
2016-02-10 12:05:00,42.84,42.92,42.83,42.91,164117.0,33.8152,33.8784,33.8073,33.8705,164117.0
2016-02-10 12:10:00,42.91,42.91,42.79,42.8,65144.0,33.8705,33.8705,33.7758,33.7837,65144.0
2016-02-10 12:15:00,42.8,42.8,42.75,42.79,42756.0,33.7837,33.7837,33.7442,33.7758,42756.0
2016-02-10 12:20:00,42.79,42.87,42.79,42.84,61173.0,33.7758,33.8389,33.7758,33.8152,61173.0
2016-02-10 12:25:00,42.83,42.87,42.82,42.84,50414.0,33.8073,33.8389,33.7995,33.8152,50414.0
2016-02-10 12:30:00,42.85,42.86,42.81,42.83,38480.0,33.8231,33.831,33.7916,33.8073,38480.0
2016-02-10 12:35:00,42.84,42.96,42.83,42.96,43323.0,33.8152,33.91,33.8073,33.91,43323.0
2016-02-10 12:40:00,42.96,42.97,42.87,42.9,58339.0,33.91,33.9179,33.8389,33.8626,58339.0
2016-02-10 12:45:00,42.91,42.91,42.86,42.87,46261.0,33.8705,33.8705,33.831,33.8389,46261.0
2016-02-10 12:50:00,42.87,42.88,42.81,42.84,48504.0,33.8389,33.8468,33.7916,33.8152,48504.0
2016-02-10 12:55:00,42.85,42.86,42.77,42.79,125520.0,33.8231,33.831,33.76,33.7758,125520.0
2016-02-10 13:00:00,42.79,42.82,42.76,42.79,96001.0,33.7758,33.7995,33.7521,33.7758,96001.0
2016-02-10 13:05:00,42.79,42.8,42.73,42.73,243636.0,33.7758,33.7837,33.7284,33.7284,243636.0
2016-02-10 13:10:00,42.73,42.84,42.73,42.84,103940.0,33.7284,33.8152,33.7284,33.8152,103940.0
2016-02-10 13:15:00,42.84,42.86,42.77,42.8,28692.0,33.8152,33.831,33.76,33.7837,28692.0
2016-02-10 13:20:00,42.8,42.81,42.74,42.74,25341.0,33.7837,33.7916,33.7363,33.7363,25341.0
2016-02-10 13:25:00,42.74,42.76,42.69,42.72,58933.0,33.7363,33.7521,33.6968,33.7205,58933.0
2016-02-10 13:30:00,42.72,42.75,42.68,42.68,47611.0,33.7205,33.7442,33.6889,33.6889,47611.0
2016-02-10 13:35:00,42.69,42.7,42.66,42.66,47737.0,33.6968,33.7047,33.6732,33.6732,47737.0
2016-02-10 13:40:00,42.67,42.7,42.64,42.65,114550.0,33.6811,33.7047,33.6574,33.6653,114550.0
2016-02-10 13:45:00,42.64,42.65,42.62,42.65,28652.0,33.6574,33.6653,33.6416,33.6653,28652.0
2016-02-10 13:50:00,42.65,42.69,42.64,42.67,139825.0,33.6653,33.6968,33.6574,33.6811,139825.0
2016-02-10 13:55:00,42.67,42.75,42.65,42.75,37318.0,33.6811,33.7442,33.6653,33.7442,37318.0
2016-02-10 14:00:00,42.75,42.82,42.75,42.8,44704.0,33.7442,33.7995,33.7442,33.7837,44704.0
2016-02-10 14:05:00,42.8,42.81,42.76,42.8,116867.0,33.7837,33.7916,33.7521,33.7837,116867.0
2016-02-10 14:10:00,42.8,42.91,42.79,42.9,69153.0,33.7837,33.8705,33.7758,33.8626,69153.0
2016-02-10 14:15:00,42.9,42.98,42.87,42.98,31169.0,33.8626,33.9257,33.8389,33.9257,31169.0
2016-02-10 14:20:00,42.98,42.98,42.9,42.92,59103.0,33.9257,33.9257,33.8626,33.8784,59103.0
2016-02-10 14:25:00,42.92,42.93,42.9,42.92,21417.0,33.8784,33.8863,33.8626,33.8784,21417.0
2016-02-10 14:30:00,42.92,42.94,42.89,42.91,76215.0,33.8784,33.8942,33.8547,33.8705,76215.0
2016-02-10 14:35:00,42.91,42.91,42.87,42.88,51239.0,33.8705,33.8705,33.8389,33.8468,51239.0
2016-02-10 14:40:00,42.87,42.88,42.83,42.88,89943.0,33.8389,33.8468,33.8073,33.8468,89943.0
2016-02-10 14:45:00,42.88,42.88,42.84,42.86,67336.0,33.8468,33.8468,33.8152,33.831,67336.0
2016-02-10 14:50:00,42.85,42.91,42.84,42.9,53801.0,33.8231,33.8705,33.8152,33.8626,53801.0
2016-02-10 14:55:00,42.91,42.93,42.9,42.91,22282.0,33.8705,33.8863,33.8626,33.8705,22282.0
2016-02-10 15:00:00,42.92,42.94,42.9,42.93,47362.0,33.8784,33.8942,33.8626,33.8863,47362.0
2016-02-10 15:05:00,42.94,42.94,42.89,42.89,34645.0,33.8942,33.8942,33.8547,33.8547,34645.0
2016-02-10 15:10:00,42.9,42.91,42.87,42.88,89808.0,33.8626,33.8705,33.8389,33.8468,89808.0
2016-02-10 15:15:00,42.88,42.91,42.8,42.83,65021.0,33.8468,33.8705,33.7837,33.8073,65021.0
2016-02-10 15:20:00,42.83,42.88,42.83,42.86,33781.0,33.8073,33.8468,33.8073,33.831,33781.0
2016-02-10 15:25:00,42.86,42.87,42.76,42.78,113611.0,33.831,33.8389,33.7521,33.7679,113611.0
2016-02-10 15:30:00,42.78,42.81,42.73,42.74,72254.0,33.7679,33.7916,33.7284,33.7363,72254.0
2016-02-10 15:35:00,42.74,42.75,42.68,42.7,54955.0,33.7363,33.7442,33.6889,33.7047,54955.0
2016-02-10 15:40:00,42.69,42.71,42.61,42.68,118328.0,33.6968,33.7126,33.6337,33.6889,118328.0
2016-02-10 15:45:00,42.69,42.7,42.63,42.66,132714.0,33.6968,33.7047,33.6495,33.6732,132714.0
2016-02-10 15:50:00,42.65,42.67,42.63,42.66,155643.0,33.6653,33.6811,33.6495,33.6732,155643.0
2016-02-10 15:55:00,42.66,42.73,42.65,42.7,465887.0,33.6732,33.7284,33.6653,33.7047,465887.0
2016-02-11 09:30:00,42.47,42.6,42.3,42.57,133274.0,33.5232,33.6258,33.389,33.6021,133274.0
2016-02-11 09:35:00,42.57,42.59,42.5,42.53,59180.0,33.6021,33.6179,33.5469,33.5705,59180.0
2016-02-11 09:40:00,42.54,42.62,42.53,42.58,27784.0,33.5784,33.6416,33.5705,33.61,27784.0
2016-02-11 09:45:00,42.6,42.61,42.5,42.52,34229.0,33.6258,33.6337,33.5469,33.5627,34229.0
2016-02-11 09:50:00,42.52,42.53,42.41,42.43,49719.0,33.5627,33.5705,33.4758,33.4916,49719.0
2016-02-11 09:55:00,42.42,42.67,42.42,42.55,48733.0,33.4837,33.6811,33.4837,33.5863,48733.0
2016-02-11 10:00:00,42.55,42.58,42.43,42.45,36898.0,33.5863,33.61,33.4916,33.5074,36898.0
2016-02-11 10:05:00,42.45,42.54,42.43,42.5,34707.0,33.5074,33.5784,33.4916,33.5469,34707.0
2016-02-11 10:10:00,42.51,42.56,42.46,42.53,19120.0,33.5548,33.5942,33.5153,33.5705,19120.0
2016-02-11 10:15:00,42.52,42.55,42.47,42.51,23697.0,33.5627,33.5863,33.5232,33.5548,23697.0
2016-02-11 10:20:00,42.5,42.51,42.42,42.5,36017.0,33.5469,33.5548,33.4837,33.5469,36017.0
2016-02-11 10:25:00,42.51,42.53,42.45,42.48,28184.0,33.5548,33.5705,33.5074,33.5311,28184.0
2016-02-11 10:30:00,42.48,42.59,42.48,42.56,33773.0,33.5311,33.6179,33.5311,33.5942,33773.0
2016-02-11 10:35:00,42.56,42.59,42.47,42.47,34550.0,33.5942,33.6179,33.5232,33.5232,34550.0
2016-02-11 10:40:00,42.48,42.5,42.42,42.47,23489.0,33.5311,33.5469,33.4837,33.5232,23489.0
2016-02-11 10:45:00,42.46,42.56,42.45,42.54,30256.0,33.5153,33.5942,33.5074,33.5784,30256.0
2016-02-11 10:50:00,42.55,42.55,42.45,42.48,26126.0,33.5863,33.5863,33.5074,33.5311,26126.0
2016-02-11 10:55:00,42.47,42.51,42.43,42.48,38896.0,33.5232,33.5548,33.4916,33.5311,38896.0
2016-02-11 11:00:00,42.48,42.51,42.44,42.45,40921.0,33.5311,33.5548,33.4995,33.5074,40921.0
2016-02-11 11:05:00,42.44,42.5,42.43,42.46,50474.0,33.4995,33.5469,33.4916,33.5153,50474.0
2016-02-11 11:10:00,42.45,42.48,42.37,42.4,33251.0,33.5074,33.5311,33.4443,33.4679,33251.0
2016-02-11 11:15:00,42.39,42.41,42.34,42.39,34885.0,33.46,33.4758,33.4206,33.46,34885.0
2016-02-11 11:20:00,42.4,42.47,42.38,42.4,44260.0,33.4679,33.5232,33.4521,33.4679,44260.0
2016-02-11 11:25:00,42.4,42.43,42.35,42.36,21059.0,33.4679,33.4916,33.4285,33.4364,21059.0
2016-02-11 11:30:00,42.36,42.38,42.28,42.28,41576.0,33.4364,33.4521,33.3732,33.3732,41576.0
2016-02-11 11:35:00,42.28,42.36,42.28,42.36,22612.0,33.3732,33.4364,33.3732,33.4364,22612.0
2016-02-11 11:40:00,42.37,42.39,42.32,42.36,18353.0,33.4443,33.46,33.4048,33.4364,18353.0
2016-02-11 11:45:00,42.37,42.38,42.28,42.3,14347.0,33.4443,33.4521,33.3732,33.389,14347.0
2016-02-11 11:50:00,42.3,42.39,42.3,42.37,15429.0,33.389,33.46,33.389,33.4443,15429.0
2016-02-11 11:55:00,42.36,42.4,42.34,42.36,12863.0,33.4364,33.4679,33.4206,33.4364,12863.0
2016-02-11 12:00:00,42.36,42.42,42.35,42.41,20850.0,33.4364,33.4837,33.4285,33.4758,20850.0
2016-02-11 12:05:00,42.41,42.47,42.41,42.43,26953.0,33.4758,33.5232,33.4758,33.4916,26953.0
2016-02-11 12:10:00,42.43,42.47,42.41,42.41,24619.0,33.4916,33.5232,33.4758,33.4758,24619.0
2016-02-11 12:15:00,42.42,42.45,42.36,42.38,26321.0,33.4837,33.5074,33.4364,33.4521,26321.0
2016-02-11 12:20:00,42.38,42.4,42.36,42.38,19341.0,33.4521,33.4679,33.4364,33.4521,19341.0
2016-02-11 12:25:00,42.37,42.46,42.36,42.41,22238.0,33.4443,33.5153,33.4364,33.4758,22238.0
2016-02-11 12:30:00,42.41,42.41,42.35,42.37,18528.0,33.4758,33.4758,33.4285,33.4443,18528.0
2016-02-11 12:35:00,42.37,42.39,42.34,42.36,18629.0,33.4443,33.46,33.4206,33.4364,18629.0
2016-02-11 12:40:00,42.36,42.36,42.34,42.35,14924.0,33.4364,33.4364,33.4206,33.4285,14924.0
2016-02-11 12:45:00,42.34,42.4,42.34,42.37,32269.0,33.4206,33.4679,33.4206,33.4443,32269.0
2016-02-11 12:50:00,42.37,42.46,42.37,42.44,29693.0,33.4443,33.5153,33.4443,33.4995,29693.0
2016-02-11 12:55:00,42.44,42.5,42.43,42.48,26882.0,33.4995,33.5469,33.4916,33.5311,26882.0
2016-02-11 13:00:00,42.48,42.52,42.45,42.46,65534.0,33.5311,33.5627,33.5074,33.5153,65534.0
2016-02-11 13:05:00,42.46,42.56,42.46,42.56,30289.0,33.5153,33.5942,33.5153,33.5942,30289.0
2016-02-11 13:10:00,42.57,42.61,42.56,42.61,30050.0,33.6021,33.6337,33.5942,33.6337,30050.0
2016-02-11 13:15:00,42.6,42.6,42.56,42.56,33403.0,33.6258,33.6258,33.5942,33.5942,33403.0
2016-02-11 13:20:00,42.55,42.58,42.5,42.55,59662.0,33.5863,33.61,33.5469,33.5863,59662.0
2016-02-11 13:25:00,42.55,42.59,42.54,42.54,32838.0,33.5863,33.6179,33.5784,33.5784,32838.0
2016-02-11 13:30:00,42.54,42.58,42.52,42.56,39084.0,33.5784,33.61,33.5627,33.5942,39084.0
2016-02-11 13:35:00,42.55,42.56,42.43,42.47,25105.0,33.5863,33.5942,33.4916,33.5232,25105.0
2016-02-11 13:40:00,42.47,42.48,42.45,42.47,17989.0,33.5232,33.5311,33.5074,33.5232,17989.0
2016-02-11 13:45:00,42.46,42.47,42.43,42.46,15555.0,33.5153,33.5232,33.4916,33.5153,15555.0
2016-02-11 13:50:00,42.46,42.48,42.45,42.47,19395.0,33.5153,33.5311,33.5074,33.5232,19395.0
2016-02-11 13:55:00,42.48,42.52,42.47,42.52,64168.0,33.5311,33.5627,33.5232,33.5627,64168.0
2016-02-11 14:00:00,42.52,42.53,42.48,42.49,40816.0,33.5627,33.5705,33.5311,33.539,40816.0
2016-02-11 14:05:00,42.48,42.53,42.45,42.52,27429.0,33.5311,33.5705,33.5074,33.5627,27429.0
2016-02-11 14:10:00,42.52,42.55,42.46,42.48,22233.0,33.5627,33.5863,33.5153,33.5311,22233.0
2016-02-11 14:15:00,42.48,42.5,42.45,42.46,23326.0,33.5311,33.5469,33.5074,33.5153,23326.0
2016-02-11 14:20:00,42.46,42.49,42.45,42.45,35701.0,33.5153,33.539,33.5074,33.5074,35701.0
2016-02-11 14:25:00,42.45,42.46,42.42,42.45,38883.0,33.5074,33.5153,33.4837,33.5074,38883.0
2016-02-11 14:30:00,42.45,42.49,42.43,42.46,34544.0,33.5074,33.539,33.4916,33.5153,34544.0
2016-02-11 14:35:00,42.46,42.51,42.41,42.5,82722.0,33.5153,33.5548,33.4758,33.5469,82722.0
2016-02-11 14:40:00,42.5,42.56,42.46,42.51,130038.0,33.5469,33.5942,33.5153,33.5548,130038.0
2016-02-11 14:45:00,42.5,42.63,42.49,42.63,98698.0,33.5469,33.6495,33.539,33.6495,98698.0
2016-02-11 14:50:00,42.63,42.77,42.62,42.76,77860.0,33.6495,33.76,33.6416,33.7521,77860.0
2016-02-11 14:55:00,42.77,42.82,42.67,42.71,75133.0,33.76,33.7995,33.6811,33.7126,75133.0
2016-02-11 15:00:00,42.7,42.72,42.6,42.65,40335.0,33.7047,33.7205,33.6258,33.6653,40335.0
2016-02-11 15:05:00,42.65,42.7,42.62,42.69,80758.0,33.6653,33.7047,33.6416,33.6968,80758.0
2016-02-11 15:10:00,42.68,42.71,42.63,42.64,109031.0,33.6889,33.7126,33.6495,33.6574,109031.0
2016-02-11 15:15:00,42.64,42.65,42.59,42.61,57283.0,33.6574,33.6653,33.6179,33.6337,57283.0
2016-02-11 15:20:00,42.6,42.67,42.59,42.66,80714.0,33.6258,33.6811,33.6179,33.6732,80714.0
2016-02-11 15:25:00,42.66,42.74,42.66,42.73,132478.0,33.6732,33.7363,33.6732,33.7284,132478.0
2016-02-11 15:30:00,42.73,42.74,42.67,42.71,110399.0,33.7284,33.7363,33.6811,33.7126,110399.0
2016-02-11 15:35:00,42.71,42.77,42.7,42.75,104619.0,33.7126,33.76,33.7047,33.7442,104619.0
2016-02-11 15:40:00,42.76,42.81,42.74,42.79,113919.0,33.7521,33.7916,33.7363,33.7758,113919.0
2016-02-11 15:45:00,42.79,42.8,42.7,42.71,67523.0,33.7758,33.7837,33.7047,33.7126,67523.0
2016-02-11 15:50:00,42.71,42.77,42.67,42.69,146071.0,33.7126,33.76,33.6811,33.6968,146071.0
2016-02-11 15:55:00,42.69,42.71,42.59,42.6,283360.0,33.6968,33.7126,33.6179,33.6258,283360.0
2016-02-12 09:30:00,42.77,42.8,42.59,42.62,66190.0,33.76,33.7837,33.6179,33.6416,66190.0
2016-02-12 09:35:00,42.61,42.68,42.57,42.58,47832.0,33.6337,33.6889,33.6021,33.61,47832.0
2016-02-12 09:40:00,42.58,42.68,42.57,42.67,17796.0,33.61,33.6889,33.6021,33.6811,17796.0
2016-02-12 09:45:00,42.69,42.76,42.68,42.76,39782.0,33.6968,33.7521,33.6889,33.7521,39782.0
2016-02-12 09:50:00,42.76,42.84,42.73,42.82,31107.0,33.7521,33.8152,33.7284,33.7995,31107.0
2016-02-12 09:55:00,42.82,42.83,42.76,42.77,18727.0,33.7995,33.8073,33.7521,33.76,18727.0
2016-02-12 10:00:00,42.77,42.83,42.69,42.8,22831.0,33.76,33.8073,33.6968,33.7837,22831.0
2016-02-12 10:05:00,42.8,42.85,42.75,42.78,40249.0,33.7837,33.8231,33.7442,33.7679,40249.0
2016-02-12 10:10:00,42.78,42.85,42.77,42.84,28140.0,33.7679,33.8231,33.76,33.8152,28140.0
2016-02-12 10:15:00,42.84,42.96,42.84,42.96,80442.0,33.8152,33.91,33.8152,33.91,80442.0
2016-02-12 10:20:00,42.96,43.0,42.94,42.98,43983.0,33.91,33.9415,33.8942,33.9257,43983.0
2016-02-12 10:25:00,42.98,43.05,42.96,43.01,54602.0,33.9257,33.981,33.91,33.9494,54602.0
2016-02-12 10:30:00,43.02,43.12,43.0,43.11,68942.0,33.9573,34.0363,33.9415,34.0284,68942.0
2016-02-12 10:35:00,43.11,43.11,43.03,43.05,66477.0,34.0284,34.0284,33.9652,33.981,66477.0
2016-02-12 10:40:00,43.04,43.04,42.97,43.0,28553.0,33.9731,33.9731,33.9179,33.9415,28553.0
2016-02-12 10:45:00,43.0,43.08,42.99,43.08,109417.0,33.9415,34.0047,33.9336,34.0047,109417.0
2016-02-12 10:50:00,43.08,43.13,43.06,43.06,27879.0,34.0047,34.0441,33.9889,33.9889,27879.0
2016-02-12 10:55:00,43.07,43.12,43.06,43.11,22186.0,33.9968,34.0363,33.9889,34.0284,22186.0
2016-02-12 11:00:00,43.11,43.13,43.06,43.07,33398.0,34.0284,34.0441,33.9889,33.9968,33398.0
2016-02-12 11:05:00,43.07,43.1,43.06,43.08,25847.0,33.9968,34.0205,33.9889,34.0047,25847.0
2016-02-12 11:10:00,43.07,43.13,43.06,43.13,31860.0,33.9968,34.0441,33.9889,34.0441,31860.0
2016-02-12 11:15:00,43.12,43.15,43.08,43.08,27113.0,34.0363,34.0599,34.0047,34.0047,27113.0
2016-02-12 11:20:00,43.08,43.09,43.05,43.05,36027.0,34.0047,34.0126,33.981,33.981,36027.0
2016-02-12 11:25:00,43.06,43.07,42.97,42.98,46272.0,33.9889,33.9968,33.9179,33.9257,46272.0
2016-02-12 11:30:00,42.97,43.05,42.97,42.99,44963.0,33.9179,33.981,33.9179,33.9336,44963.0
2016-02-12 11:35:00,43.0,43.03,42.98,43.01,18774.0,33.9415,33.9652,33.9257,33.9494,18774.0
2016-02-12 11:40:00,43.01,43.05,42.99,43.0,21406.0,33.9494,33.981,33.9336,33.9415,21406.0
2016-02-12 11:45:00,42.99,43.05,42.98,43.03,22210.0,33.9336,33.981,33.9257,33.9652,22210.0
2016-02-12 11:50:00,43.02,43.03,42.87,42.89,27022.0,33.9573,33.9652,33.8389,33.8547,27022.0
2016-02-12 11:55:00,42.89,42.94,42.88,42.94,11236.0,33.8547,33.8942,33.8468,33.8942,11236.0
2016-02-12 12:00:00,42.93,42.95,42.84,42.87,30676.0,33.8863,33.9021,33.8152,33.8389,30676.0
2016-02-12 12:05:00,42.87,42.9,42.86,42.88,20760.0,33.8389,33.8626,33.831,33.8468,20760.0
2016-02-12 12:10:00,42.89,42.94,42.88,42.94,32019.0,33.8547,33.8942,33.8468,33.8942,32019.0
2016-02-12 12:15:00,42.94,42.94,42.86,42.89,26098.0,33.8942,33.8942,33.831,33.8547,26098.0
2016-02-12 12:20:00,42.88,42.9,42.86,42.88,20900.0,33.8468,33.8626,33.831,33.8468,20900.0
2016-02-12 12:25:00,42.89,42.94,42.88,42.91,22523.0,33.8547,33.8942,33.8468,33.8705,22523.0
2016-02-12 12:30:00,42.92,42.96,42.91,42.95,13412.0,33.8784,33.91,33.8705,33.9021,13412.0
2016-02-12 12:35:00,42.95,42.95,42.91,42.95,33520.0,33.9021,33.9021,33.8705,33.9021,33520.0
2016-02-12 12:40:00,42.95,42.98,42.93,42.98,15772.0,33.9021,33.9257,33.8863,33.9257,15772.0
2016-02-12 12:45:00,42.98,42.98,42.93,42.94,13910.0,33.9257,33.9257,33.8863,33.8942,13910.0
2016-02-12 12:50:00,42.94,42.94,42.92,42.94,12849.0,33.8942,33.8942,33.8784,33.8942,12849.0
2016-02-12 12:55:00,42.93,42.94,42.89,42.9,19629.0,33.8863,33.8942,33.8547,33.8626,19629.0
2016-02-12 13:00:00,42.9,42.98,42.89,42.98,26275.0,33.8626,33.9257,33.8547,33.9257,26275.0
2016-02-12 13:05:00,42.98,42.98,42.92,42.93,24026.0,33.9257,33.9257,33.8784,33.8863,24026.0
2016-02-12 13:10:00,42.92,42.92,42.84,42.86,64022.0,33.8784,33.8784,33.8152,33.831,64022.0
2016-02-12 13:15:00,42.86,42.89,42.82,42.85,36114.0,33.831,33.8547,33.7995,33.8231,36114.0
2016-02-12 13:20:00,42.85,42.9,42.85,42.9,13226.0,33.8231,33.8626,33.8231,33.8626,13226.0
2016-02-12 13:25:00,42.9,43.0,42.9,42.99,12061.0,33.8626,33.9415,33.8626,33.9336,12061.0
2016-02-12 13:30:00,43.0,43.06,42.98,43.05,29270.0,33.9415,33.9889,33.9257,33.981,29270.0
2016-02-12 13:35:00,43.06,43.06,43.0,43.01,22326.0,33.9889,33.9889,33.9415,33.9494,22326.0
2016-02-12 13:40:00,43.02,43.06,43.0,43.01,36447.0,33.9573,33.9889,33.9415,33.9494,36447.0
2016-02-12 13:45:00,43.01,43.08,43.01,43.07,15464.0,33.9494,34.0047,33.9494,33.9968,15464.0
2016-02-12 13:50:00,43.08,43.08,43.04,43.07,15723.0,34.0047,34.0047,33.9731,33.9968,15723.0
2016-02-12 13:55:00,43.07,43.09,43.03,43.06,51468.0,33.9968,34.0126,33.9652,33.9889,51468.0
2016-02-12 14:00:00,43.07,43.08,43.03,43.07,25699.0,33.9968,34.0047,33.9652,33.9968,25699.0
2016-02-12 14:05:00,43.08,43.14,43.07,43.14,36000.0,34.0047,34.052,33.9968,34.052,36000.0
2016-02-12 14:10:00,43.14,43.16,43.13,43.15,84121.0,34.052,34.0678,34.0441,34.0599,84121.0
2016-02-12 14:15:00,43.15,43.2,43.12,43.14,24560.0,34.0599,34.0994,34.0363,34.052,24560.0
2016-02-12 14:20:00,43.14,43.17,43.12,43.17,53461.0,34.052,34.0757,34.0363,34.0757,53461.0
2016-02-12 14:25:00,43.17,43.22,43.16,43.18,44590.0,34.0757,34.1152,34.0678,34.0836,44590.0
2016-02-12 14:30:00,43.18,43.2,43.15,43.17,22599.0,34.0836,34.0994,34.0599,34.0757,22599.0
2016-02-12 14:35:00,43.17,43.2,43.17,43.19,19536.0,34.0757,34.0994,34.0757,34.0915,19536.0
2016-02-12 14:40:00,43.2,43.25,43.19,43.25,19480.0,34.0994,34.1389,34.0915,34.1389,19480.0
2016-02-12 14:45:00,43.26,43.28,43.19,43.21,54881.0,34.1468,34.1625,34.0915,34.1073,54881.0
2016-02-12 14:50:00,43.2,43.25,43.2,43.23,15357.0,34.0994,34.1389,34.0994,34.1231,15357.0
2016-02-12 14:55:00,43.22,43.27,43.22,43.23,28483.0,34.1152,34.1547,34.1152,34.1231,28483.0
2016-02-12 15:00:00,43.23,43.24,43.17,43.23,30637.0,34.1231,34.131,34.0757,34.1231,30637.0
2016-02-12 15:05:00,43.23,43.25,43.2,43.21,25403.0,34.1231,34.1389,34.0994,34.1073,25403.0
2016-02-12 15:10:00,43.2,43.23,43.2,43.23,21649.0,34.0994,34.1231,34.0994,34.1231,21649.0
2016-02-12 15:15:00,43.23,43.28,43.22,43.28,26753.0,34.1231,34.1625,34.1152,34.1625,26753.0
2016-02-12 15:20:00,43.29,43.33,43.28,43.29,34553.0,34.1704,34.202,34.1625,34.1704,34553.0
2016-02-12 15:25:00,43.29,43.31,43.27,43.3,29215.0,34.1704,34.1862,34.1547,34.1783,29215.0
2016-02-12 15:30:00,43.3,43.32,43.2,43.2,40780.0,34.1783,34.1941,34.0994,34.0994,40780.0
2016-02-12 15:35:00,43.21,43.21,43.16,43.16,37428.0,34.1073,34.1073,34.0678,34.0678,37428.0
2016-02-12 15:40:00,43.16,43.18,43.11,43.18,76517.0,34.0678,34.0836,34.0284,34.0836,76517.0
2016-02-12 15:45:00,43.18,43.22,43.15,43.18,141523.0,34.0836,34.1152,34.0599,34.0836,141523.0
2016-02-12 15:50:00,43.18,43.23,43.15,43.22,147642.0,34.0836,34.1231,34.0599,34.1152,147642.0
2016-02-12 15:55:00,43.21,43.28,43.19,43.19,674070.0,34.1073,34.1625,34.0915,34.0915,674070.0
2016-02-16 09:30:00,43.28,43.43,43.26,43.33,81345.0,34.1625,34.2809,34.1468,34.202,81345.0
2016-02-16 09:35:00,43.34,43.43,43.27,43.32,48152.0,34.2099,34.2809,34.1547,34.1941,48152.0
2016-02-16 09:40:00,43.31,43.41,43.3,43.37,48929.0,34.1862,34.2652,34.1783,34.2336,48929.0
2016-02-16 09:45:00,43.37,43.4,43.28,43.33,72844.0,34.2336,34.2573,34.1625,34.202,72844.0
2016-02-16 09:50:00,43.33,43.34,43.24,43.24,38968.0,34.202,34.2099,34.131,34.131,38968.0
2016-02-16 09:55:00,43.23,43.27,43.2,43.25,33938.0,34.1231,34.1547,34.0994,34.1389,33938.0
2016-02-16 10:00:00,43.24,43.3,43.22,43.24,40150.0,34.131,34.1783,34.1152,34.131,40150.0
2016-02-16 10:05:00,43.24,43.28,43.24,43.27,39796.0,34.131,34.1625,34.131,34.1547,39796.0
2016-02-16 10:10:00,43.27,43.34,43.27,43.32,44671.0,34.1547,34.2099,34.1547,34.1941,44671.0
2016-02-16 10:15:00,43.32,43.41,43.31,43.37,39885.0,34.1941,34.2652,34.1862,34.2336,39885.0
2016-02-16 10:20:00,43.38,43.42,43.37,43.41,44203.0,34.2415,34.2731,34.2336,34.2652,44203.0
2016-02-16 10:25:00,43.41,43.46,43.39,43.45,55226.0,34.2652,34.3046,34.2494,34.2967,55226.0
2016-02-16 10:30:00,43.44,43.48,43.41,43.48,83284.0,34.2888,34.3204,34.2652,34.3204,83284.0
2016-02-16 10:35:00,43.48,43.5,43.44,43.46,48166.0,34.3204,34.3362,34.2888,34.3046,48166.0
2016-02-16 10:40:00,43.45,43.55,43.45,43.55,68147.0,34.2967,34.3757,34.2967,34.3757,68147.0
2016-02-16 10:45:00,43.55,43.55,43.51,43.54,71120.0,34.3757,34.3757,34.3441,34.3678,71120.0
2016-02-16 10:50:00,43.54,43.54,43.46,43.47,31013.0,34.3678,34.3678,34.3046,34.3125,31013.0
2016-02-16 10:55:00,43.48,43.5,43.44,43.45,20216.0,34.3204,34.3362,34.2888,34.2967,20216.0
2016-02-16 11:00:00,43.44,43.45,43.42,43.42,22261.0,34.2888,34.2967,34.2731,34.2731,22261.0
2016-02-16 11:05:00,43.41,43.42,43.36,43.4,25213.0,34.2652,34.2731,34.2257,34.2573,25213.0
2016-02-16 11:10:00,43.39,43.4,43.34,43.34,30643.0,34.2494,34.2573,34.2099,34.2099,30643.0
2016-02-16 11:15:00,43.34,43.36,43.34,43.34,57519.0,34.2099,34.2257,34.2099,34.2099,57519.0
2016-02-16 11:20:00,43.34,43.42,43.34,43.38,35108.0,34.2099,34.2731,34.2099,34.2415,35108.0
2016-02-16 11:25:00,43.39,43.42,43.38,43.4,30117.0,34.2494,34.2731,34.2415,34.2573,30117.0
2016-02-16 11:30:00,43.4,43.46,43.4,43.45,40712.0,34.2573,34.3046,34.2573,34.2967,40712.0
2016-02-16 11:35:00,43.45,43.53,43.43,43.52,34695.0,34.2967,34.3599,34.2809,34.352,34695.0
2016-02-16 11:40:00,43.52,43.58,43.52,43.58,20566.0,34.352,34.3993,34.352,34.3993,20566.0
2016-02-16 11:45:00,43.58,43.58,43.54,43.55,26378.0,34.3993,34.3993,34.3678,34.3757,26378.0
2016-02-16 11:50:00,43.55,43.61,43.52,43.61,33679.0,34.3757,34.423,34.352,34.423,33679.0
2016-02-16 11:55:00,43.61,43.64,43.61,43.63,21531.0,34.423,34.4467,34.423,34.4388,21531.0
2016-02-16 12:00:00,43.63,43.67,43.62,43.64,36494.0,34.4388,34.4704,34.4309,34.4467,36494.0
2016-02-16 12:05:00,43.63,43.63,43.6,43.62,27051.0,34.4388,34.4388,34.4151,34.4309,27051.0
2016-02-16 12:10:00,43.62,43.62,43.59,43.6,15546.0,34.4309,34.4309,34.4072,34.4151,15546.0
2016-02-16 12:15:00,43.59,43.62,43.59,43.62,23717.0,34.4072,34.4309,34.4072,34.4309,23717.0
2016-02-16 12:20:00,43.62,43.66,43.62,43.66,20385.0,34.4309,34.4625,34.4309,34.4625,20385.0
2016-02-16 12:25:00,43.66,43.68,43.65,43.68,24737.0,34.4625,34.4783,34.4546,34.4783,24737.0
2016-02-16 12:30:00,43.68,43.68,43.65,43.65,21219.0,34.4783,34.4783,34.4546,34.4546,21219.0
2016-02-16 12:35:00,43.66,43.71,43.65,43.68,42285.0,34.4625,34.502,34.4546,34.4783,42285.0
2016-02-16 12:40:00,43.68,43.69,43.66,43.69,57621.0,34.4783,34.4862,34.4625,34.4862,57621.0
2016-02-16 12:45:00,43.69,43.76,43.68,43.76,68597.0,34.4862,34.5414,34.4783,34.5414,68597.0
2016-02-16 12:50:00,43.76,43.77,43.71,43.77,28467.0,34.5414,34.5493,34.502,34.5493,28467.0
2016-02-16 12:55:00,43.77,43.8,43.76,43.77,26099.0,34.5493,34.573,34.5414,34.5493,26099.0
2016-02-16 13:00:00,43.78,43.83,43.77,43.83,35580.0,34.5572,34.5967,34.5493,34.5967,35580.0
2016-02-16 13:05:00,43.84,43.86,43.8,43.8,38824.0,34.6046,34.6204,34.573,34.573,38824.0
2016-02-16 13:10:00,43.81,43.86,43.8,43.86,20290.0,34.5809,34.6204,34.573,34.6204,20290.0
2016-02-16 13:15:00,43.86,43.86,43.85,43.86,17018.0,34.6204,34.6204,34.6125,34.6204,17018.0
2016-02-16 13:20:00,43.86,43.86,43.82,43.83,17358.0,34.6204,34.6204,34.5888,34.5967,17358.0
2016-02-16 13:25:00,43.83,43.83,43.77,43.77,22827.0,34.5967,34.5967,34.5493,34.5493,22827.0
2016-02-16 13:30:00,43.77,43.79,43.75,43.75,24575.0,34.5493,34.5651,34.5335,34.5335,24575.0
2016-02-16 13:35:00,43.75,43.75,43.71,43.71,16790.0,34.5335,34.5335,34.502,34.502,16790.0
2016-02-16 13:40:00,43.71,43.72,43.71,43.71,25699.0,34.502,34.5099,34.502,34.502,25699.0
2016-02-16 13:45:00,43.71,43.73,43.71,43.73,19347.0,34.502,34.5178,34.502,34.5178,19347.0
2016-02-16 13:50:00,43.73,43.75,43.71,43.73,65077.0,34.5178,34.5335,34.502,34.5178,65077.0
2016-02-16 13:55:00,43.73,43.74,43.72,43.72,16231.0,34.5178,34.5256,34.5099,34.5099,16231.0
2016-02-16 14:00:00,43.72,43.83,43.72,43.83,32408.0,34.5099,34.5967,34.5099,34.5967,32408.0
2016-02-16 14:05:00,43.83,43.84,43.79,43.8,25293.0,34.5967,34.6046,34.5651,34.573,25293.0
2016-02-16 14:10:00,43.8,43.82,43.77,43.77,24747.0,34.573,34.5888,34.5493,34.5493,24747.0
2016-02-16 14:15:00,43.77,43.79,43.77,43.79,23169.0,34.5493,34.5651,34.5493,34.5651,23169.0
2016-02-16 14:20:00,43.79,43.94,43.78,43.93,149275.0,34.5651,34.6835,34.5572,34.6756,149275.0
2016-02-16 14:25:00,43.94,43.95,43.87,43.9,134543.0,34.6835,34.6914,34.6283,34.6519,134543.0
2016-02-16 14:30:00,43.89,43.91,43.88,43.89,35805.0,34.644,34.6598,34.6362,34.644,35805.0
2016-02-16 14:35:00,43.89,43.89,43.85,43.87,31541.0,34.644,34.644,34.6125,34.6283,31541.0
2016-02-16 14:40:00,43.87,43.93,43.87,43.93,54814.0,34.6283,34.6756,34.6283,34.6756,54814.0
2016-02-16 14:45:00,43.92,43.93,43.88,43.89,45688.0,34.6677,34.6756,34.6362,34.644,45688.0
2016-02-16 14:50:00,43.88,43.91,43.83,43.83,83589.0,34.6362,34.6598,34.5967,34.5967,83589.0
2016-02-16 14:55:00,43.83,43.85,43.82,43.83,27070.0,34.5967,34.6125,34.5888,34.5967,27070.0
2016-02-16 15:00:00,43.82,43.84,43.78,43.79,85035.0,34.5888,34.6046,34.5572,34.5651,85035.0
2016-02-16 15:05:00,43.79,43.8,43.74,43.77,40331.0,34.5651,34.573,34.5256,34.5493,40331.0
2016-02-16 15:10:00,43.77,43.78,43.74,43.77,47346.0,34.5493,34.5572,34.5256,34.5493,47346.0
2016-02-16 15:15:00,43.77,43.84,43.76,43.82,42240.0,34.5493,34.6046,34.5414,34.5888,42240.0
2016-02-16 15:20:00,43.81,43.82,43.78,43.8,48432.0,34.5809,34.5888,34.5572,34.573,48432.0
2016-02-16 15:25:00,43.8,43.87,43.79,43.81,70332.0,34.573,34.6283,34.5651,34.5809,70332.0
2016-02-16 15:30:00,43.82,43.82,43.76,43.77,51347.0,34.5888,34.5888,34.5414,34.5493,51347.0
2016-02-16 15:35:00,43.77,43.78,43.74,43.77,52898.0,34.5493,34.5572,34.5256,34.5493,52898.0
2016-02-16 15:40:00,43.78,43.78,43.75,43.77,121434.0,34.5572,34.5572,34.5335,34.5493,121434.0
2016-02-16 15:45:00,43.77,43.78,43.71,43.73,82617.0,34.5493,34.5572,34.502,34.5178,82617.0
2016-02-16 15:50:00,43.73,43.78,43.73,43.77,120246.0,34.5178,34.5572,34.5178,34.5493,120246.0
2016-02-16 15:55:00,43.76,43.79,43.69,43.74,815767.0,34.5414,34.5651,34.4862,34.5256,815767.0
2016-02-17 09:30:00,43.93,43.95,43.76,43.8,56282.0,34.6756,34.6914,34.5414,34.573,56282.0
2016-02-17 09:35:00,43.79,43.83,43.7,43.75,38194.0,34.5651,34.5967,34.4941,34.5335,38194.0
2016-02-17 09:40:00,43.74,43.79,43.66,43.71,97265.0,34.5256,34.5651,34.4625,34.502,97265.0
2016-02-17 09:45:00,43.72,43.84,43.7,43.81,39266.0,34.5099,34.6046,34.4941,34.5809,39266.0
2016-02-17 09:50:00,43.8,43.93,43.75,43.91,32429.0,34.573,34.6756,34.5335,34.6598,32429.0
2016-02-17 09:55:00,43.91,43.94,43.86,43.92,75992.0,34.6598,34.6835,34.6204,34.6677,75992.0
2016-02-17 10:00:00,43.93,43.95,43.89,43.94,28775.0,34.6756,34.6914,34.644,34.6835,28775.0
2016-02-17 10:05:00,43.94,44.0,43.94,43.96,74938.0,34.6835,34.7309,34.6835,34.6993,74938.0
2016-02-17 10:10:00,43.95,44.0,43.95,43.99,42926.0,34.6914,34.7309,34.6914,34.723,42926.0
2016-02-17 10:15:00,43.99,44.03,43.98,44.02,83611.0,34.723,34.7546,34.7151,34.7467,83611.0
2016-02-17 10:20:00,44.02,44.03,43.98,44.0,74791.0,34.7467,34.7546,34.7151,34.7309,74791.0
2016-02-17 10:25:00,44.0,44.06,44.0,44.06,27309.0,34.7309,34.7782,34.7309,34.7782,27309.0
2016-02-17 10:30:00,44.06,44.07,43.96,43.98,45201.0,34.7782,34.7861,34.6993,34.7151,45201.0
2016-02-17 10:35:00,43.97,44.01,43.96,44.01,25744.0,34.7072,34.7388,34.6993,34.7388,25744.0
2016-02-17 10:40:00,44.0,44.03,43.99,44.02,40012.0,34.7309,34.7546,34.723,34.7467,40012.0
2016-02-17 10:45:00,44.02,44.04,44.0,44.03,23870.0,34.7467,34.7624,34.7309,34.7546,23870.0
2016-02-17 10:50:00,44.04,44.07,44.02,44.06,20321.0,34.7624,34.7861,34.7467,34.7782,20321.0
2016-02-17 10:55:00,44.05,44.07,44.03,44.05,33175.0,34.7703,34.7861,34.7546,34.7703,33175.0
2016-02-17 11:00:00,44.05,44.07,44.03,44.07,33715.0,34.7703,34.7861,34.7546,34.7861,33715.0
2016-02-17 11:05:00,44.07,44.08,44.04,44.05,35804.0,34.7861,34.794,34.7624,34.7703,35804.0
2016-02-17 11:10:00,44.05,44.06,44.02,44.04,36240.0,34.7703,34.7782,34.7467,34.7624,36240.0
2016-02-17 11:15:00,44.04,44.08,44.03,44.07,36800.0,34.7624,34.794,34.7546,34.7861,36800.0
2016-02-17 11:20:00,44.08,44.1,44.07,44.1,21656.0,34.794,34.8098,34.7861,34.8098,21656.0
2016-02-17 11:25:00,44.1,44.21,44.09,44.19,100336.0,34.8098,34.8966,34.8019,34.8808,100336.0
2016-02-17 11:30:00,44.2,44.21,44.17,44.18,56273.0,34.8887,34.8966,34.8651,34.873,56273.0
2016-02-17 11:35:00,44.19,44.21,44.18,44.21,43850.0,34.8808,34.8966,34.873,34.8966,43850.0
2016-02-17 11:40:00,44.2,44.26,44.2,44.24,29095.0,34.8887,34.9361,34.8887,34.9203,29095.0
2016-02-17 11:45:00,44.25,44.27,44.21,44.25,58810.0,34.9282,34.944,34.8966,34.9282,58810.0
2016-02-17 11:50:00,44.26,44.29,44.25,44.28,21719.0,34.9361,34.9598,34.9282,34.9519,21719.0
2016-02-17 11:55:00,44.27,44.3,44.26,44.3,30033.0,34.944,34.9677,34.9361,34.9677,30033.0
2016-02-17 12:00:00,44.31,44.31,44.27,44.28,37811.0,34.9756,34.9756,34.944,34.9519,37811.0
2016-02-17 12:05:00,44.29,44.3,44.28,44.3,15281.0,34.9598,34.9677,34.9519,34.9677,15281.0
2016-02-17 12:10:00,44.3,44.31,44.26,44.27,47124.0,34.9677,34.9756,34.9361,34.944,47124.0
2016-02-17 12:15:00,44.27,44.33,44.27,44.33,19985.0,34.944,34.9914,34.944,34.9914,19985.0
2016-02-17 12:20:00,44.32,44.36,44.31,44.35,29151.0,34.9835,35.015,34.9756,35.0071,29151.0
2016-02-17 12:25:00,44.36,44.36,44.32,44.33,17457.0,35.015,35.015,34.9835,34.9914,17457.0
2016-02-17 12:30:00,44.33,44.33,44.29,44.3,20236.0,34.9914,34.9914,34.9598,34.9677,20236.0
2016-02-17 12:35:00,44.3,44.33,44.3,44.31,10989.0,34.9677,34.9914,34.9677,34.9756,10989.0
2016-02-17 12:40:00,44.32,44.32,44.26,44.26,47822.0,34.9835,34.9835,34.9361,34.9361,47822.0
2016-02-17 12:45:00,44.25,44.3,44.25,44.29,27037.0,34.9282,34.9677,34.9282,34.9598,27037.0
2016-02-17 12:50:00,44.29,44.3,44.24,44.27,12336.0,34.9598,34.9677,34.9203,34.944,12336.0
2016-02-17 12:55:00,44.27,44.28,44.26,44.28,8896.0,34.944,34.9519,34.9361,34.9519,8896.0
2016-02-17 13:00:00,44.28,44.39,44.27,44.38,49439.0,34.9519,35.0387,34.944,35.0308,49439.0
2016-02-17 13:05:00,44.38,44.42,44.37,44.41,31889.0,35.0308,35.0624,35.0229,35.0545,31889.0
2016-02-17 13:10:00,44.4,44.4,44.36,44.39,30232.0,35.0466,35.0466,35.015,35.0387,30232.0
2016-02-17 13:15:00,44.39,44.43,44.38,44.43,18782.0,35.0387,35.0703,35.0308,35.0703,18782.0
2016-02-17 13:20:00,44.43,44.46,44.41,44.41,66478.0,35.0703,35.094,35.0545,35.0545,66478.0
2016-02-17 13:25:00,44.4,44.42,44.38,44.4,27131.0,35.0466,35.0624,35.0308,35.0466,27131.0
2016-02-17 13:30:00,44.4,44.41,44.36,44.37,28097.0,35.0466,35.0545,35.015,35.0229,28097.0
2016-02-17 13:35:00,44.37,44.37,44.32,44.33,25117.0,35.0229,35.0229,34.9835,34.9914,25117.0
2016-02-17 13:40:00,44.33,44.33,44.29,44.32,46808.0,34.9914,34.9914,34.9598,34.9835,46808.0
2016-02-17 13:45:00,44.32,44.32,44.28,44.29,28760.0,34.9835,34.9835,34.9519,34.9598,28760.0
2016-02-17 13:50:00,44.28,44.28,44.24,44.25,23276.0,34.9519,34.9519,34.9203,34.9282,23276.0
2016-02-17 13:55:00,44.25,44.26,44.19,44.2,47597.0,34.9282,34.9361,34.8808,34.8887,47597.0
2016-02-17 14:00:00,44.21,44.3,44.21,44.3,52473.0,34.8966,34.9677,34.8966,34.9677,52473.0
2016-02-17 14:05:00,44.31,44.39,44.31,44.34,56229.0,34.9756,35.0387,34.9756,34.9992,56229.0
2016-02-17 14:10:00,44.34,44.44,44.32,44.44,122305.0,34.9992,35.0782,34.9835,35.0782,122305.0
2016-02-17 14:15:00,44.44,44.48,44.44,44.47,42029.0,35.0782,35.1098,35.0782,35.1019,42029.0
2016-02-17 14:20:00,44.47,44.49,44.46,44.47,76163.0,35.1019,35.1176,35.094,35.1019,76163.0
2016-02-17 14:25:00,44.47,44.5,44.44,44.49,51024.0,35.1019,35.1255,35.0782,35.1176,51024.0
2016-02-17 14:30:00,44.48,44.53,44.48,44.5,110730.0,35.1098,35.1492,35.1098,35.1255,110730.0
2016-02-17 14:35:00,44.49,44.52,44.45,44.46,45348.0,35.1176,35.1413,35.0861,35.094,45348.0
2016-02-17 14:40:00,44.45,44.48,44.43,44.45,43417.0,35.0861,35.1098,35.0703,35.0861,43417.0
2016-02-17 14:45:00,44.45,44.45,44.39,44.41,34506.0,35.0861,35.0861,35.0387,35.0545,34506.0
2016-02-17 14:50:00,44.4,44.4,44.34,44.38,24637.0,35.0466,35.0466,34.9992,35.0308,24637.0
2016-02-17 14:55:00,44.37,44.41,44.34,44.34,29242.0,35.0229,35.0545,34.9992,34.9992,29242.0
2016-02-17 15:00:00,44.35,44.36,44.29,44.3,116816.0,35.0071,35.015,34.9598,34.9677,116816.0
2016-02-17 15:05:00,44.3,44.32,44.3,44.31,35596.0,34.9677,34.9835,34.9677,34.9756,35596.0
2016-02-17 15:10:00,44.3,44.31,44.25,44.27,58467.0,34.9677,34.9756,34.9282,34.944,58467.0
2016-02-17 15:15:00,44.28,44.31,44.27,44.3,64106.0,34.9519,34.9756,34.944,34.9677,64106.0
2016-02-17 15:20:00,44.3,44.32,44.29,44.32,54426.0,34.9677,34.9835,34.9598,34.9835,54426.0
2016-02-17 15:25:00,44.32,44.38,44.31,44.38,35049.0,34.9835,35.0308,34.9756,35.0308,35049.0
2016-02-17 15:30:00,44.38,44.39,44.34,44.37,56012.0,35.0308,35.0387,34.9992,35.0229,56012.0
2016-02-17 15:35:00,44.36,44.39,44.32,44.39,127547.0,35.015,35.0387,34.9835,35.0387,127547.0
2016-02-17 15:40:00,44.39,44.41,44.38,44.39,46334.0,35.0387,35.0545,35.0308,35.0387,46334.0
2016-02-17 15:45:00,44.39,44.42,44.38,44.4,115854.0,35.0387,35.0624,35.0308,35.0466,115854.0
2016-02-17 15:50:00,44.39,44.42,44.36,44.37,162380.0,35.0387,35.0624,35.015,35.0229,162380.0
2016-02-17 15:55:00,44.37,44.4,44.36,44.37,296974.0,35.0229,35.0466,35.015,35.0229,296974.0
2016-02-18 09:30:00,44.4,44.49,44.28,44.3,72926.0,35.0466,35.1176,34.9519,34.9677,72926.0
2016-02-18 09:35:00,44.31,44.4,44.28,44.31,69780.0,34.9756,35.0466,34.9519,34.9756,69780.0
2016-02-18 09:40:00,44.31,44.32,44.18,44.19,25302.0,34.9756,34.9835,34.873,34.8808,25302.0
2016-02-18 09:45:00,44.19,44.24,44.12,44.16,40929.0,34.8808,34.9203,34.8256,34.8572,40929.0
2016-02-18 09:50:00,44.15,44.18,44.09,44.15,26043.0,34.8493,34.873,34.8019,34.8493,26043.0
2016-02-18 09:55:00,44.14,44.21,44.12,44.19,31706.0,34.8414,34.8966,34.8256,34.8808,31706.0
2016-02-18 10:00:00,44.19,44.2,44.11,44.16,63815.0,34.8808,34.8887,34.8177,34.8572,63815.0
2016-02-18 10:05:00,44.16,44.16,44.07,44.14,48047.0,34.8572,34.8572,34.7861,34.8414,48047.0
2016-02-18 10:10:00,44.13,44.17,44.09,44.11,44255.0,34.8335,34.8651,34.8019,34.8177,44255.0
2016-02-18 10:15:00,44.11,44.21,44.11,44.18,39874.0,34.8177,34.8966,34.8177,34.873,39874.0
2016-02-18 10:20:00,44.18,44.2,44.12,44.17,52688.0,34.873,34.8887,34.8256,34.8651,52688.0
2016-02-18 10:25:00,44.18,44.34,44.17,44.33,31128.0,34.873,34.9992,34.8651,34.9914,31128.0
2016-02-18 10:30:00,44.33,44.35,44.27,44.31,25138.0,34.9914,35.0071,34.944,34.9756,25138.0
2016-02-18 10:35:00,44.32,44.38,44.3,44.36,21963.0,34.9835,35.0308,34.9677,35.015,21963.0
2016-02-18 10:40:00,44.35,44.35,44.31,44.32,13045.0,35.0071,35.0071,34.9756,34.9835,13045.0
2016-02-18 10:45:00,44.32,44.34,44.3,44.3,16757.0,34.9835,34.9992,34.9677,34.9677,16757.0
2016-02-18 10:50:00,44.31,44.38,44.31,44.33,44703.0,34.9756,35.0308,34.9756,34.9914,44703.0
2016-02-18 10:55:00,44.33,44.36,44.29,44.29,13499.0,34.9914,35.015,34.9598,34.9598,13499.0
2016-02-18 11:00:00,44.28,44.29,44.18,44.2,39711.0,34.9519,34.9598,34.873,34.8887,39711.0
2016-02-18 11:05:00,44.2,44.24,44.18,44.21,36076.0,34.8887,34.9203,34.873,34.8966,36076.0
2016-02-18 11:10:00,44.22,44.32,44.21,44.3,23931.0,34.9045,34.9835,34.8966,34.9677,23931.0
2016-02-18 11:15:00,44.3,44.31,44.25,44.27,12378.0,34.9677,34.9756,34.9282,34.944,12378.0
2016-02-18 11:20:00,44.28,44.3,44.25,44.29,15283.0,34.9519,34.9677,34.9282,34.9598,15283.0
2016-02-18 11:25:00,44.29,44.33,44.28,44.33,19774.0,34.9598,34.9914,34.9519,34.9914,19774.0
2016-02-18 11:30:00,44.33,44.35,44.3,44.32,24321.0,34.9914,35.0071,34.9677,34.9835,24321.0
2016-02-18 11:35:00,44.31,44.37,44.26,44.36,68642.0,34.9756,35.0229,34.9361,35.015,68642.0
2016-02-18 11:40:00,44.35,44.41,44.34,44.39,18341.0,35.0071,35.0545,34.9992,35.0387,18341.0
2016-02-18 11:45:00,44.39,44.4,44.37,44.38,17673.0,35.0387,35.0466,35.0229,35.0308,17673.0
2016-02-18 11:50:00,44.37,44.44,44.37,44.4,15977.0,35.0229,35.0782,35.0229,35.0466,15977.0
2016-02-18 11:55:00,44.4,44.47,44.38,44.46,17243.0,35.0466,35.1019,35.0308,35.094,17243.0
2016-02-18 12:00:00,44.45,44.46,44.39,44.4,21381.0,35.0861,35.094,35.0387,35.0466,21381.0
2016-02-18 12:05:00,44.4,44.43,44.39,44.39,12038.0,35.0466,35.0703,35.0387,35.0387,12038.0
2016-02-18 12:10:00,44.39,44.43,44.39,44.43,13217.0,35.0387,35.0703,35.0387,35.0703,13217.0
2016-02-18 12:15:00,44.43,44.44,44.38,44.4,18291.0,35.0703,35.0782,35.0308,35.0466,18291.0
2016-02-18 12:20:00,44.41,44.43,44.41,44.43,5027.0,35.0545,35.0703,35.0545,35.0703,5027.0
2016-02-18 12:25:00,44.43,44.48,44.42,44.47,11959.0,35.0703,35.1098,35.0624,35.1019,11959.0
2016-02-18 12:30:00,44.46,44.48,44.46,44.47,14435.0,35.094,35.1098,35.094,35.1019,14435.0
2016-02-18 12:35:00,44.46,44.47,44.43,44.44,8693.0,35.094,35.1019,35.0703,35.0782,8693.0
2016-02-18 12:40:00,44.44,44.44,44.38,44.38,27365.0,35.0782,35.0782,35.0308,35.0308,27365.0
2016-02-18 12:45:00,44.37,44.41,44.37,44.4,16207.0,35.0229,35.0545,35.0229,35.0466,16207.0
2016-02-18 12:50:00,44.4,44.41,44.38,44.39,25444.0,35.0466,35.0545,35.0308,35.0387,25444.0
2016-02-18 12:55:00,44.38,44.39,44.35,44.37,10526.0,35.0308,35.0387,35.0071,35.0229,10526.0
2016-02-18 13:00:00,44.36,44.38,44.34,44.38,27891.0,35.015,35.0308,34.9992,35.0308,27891.0
2016-02-18 13:05:00,44.38,44.44,44.35,44.44,25051.0,35.0308,35.0782,35.0071,35.0782,25051.0
2016-02-18 13:10:00,44.43,44.44,44.39,44.4,20980.0,35.0703,35.0782,35.0387,35.0466,20980.0
2016-02-18 13:15:00,44.39,44.43,44.38,44.42,37474.0,35.0387,35.0703,35.0308,35.0624,37474.0
2016-02-18 13:20:00,44.42,44.43,44.39,44.4,16686.0,35.0624,35.0703,35.0387,35.0466,16686.0
2016-02-18 13:25:00,44.4,44.41,44.39,44.39,11927.0,35.0466,35.0545,35.0387,35.0387,11927.0
2016-02-18 13:30:00,44.4,44.43,44.39,44.42,16855.0,35.0466,35.0703,35.0387,35.0624,16855.0
2016-02-18 13:35:00,44.43,44.44,44.41,44.41,22595.0,35.0703,35.0782,35.0545,35.0545,22595.0
2016-02-18 13:40:00,44.41,44.42,44.36,44.37,22017.0,35.0545,35.0624,35.015,35.0229,22017.0
2016-02-18 13:45:00,44.37,44.4,44.35,44.37,21864.0,35.0229,35.0466,35.0071,35.0229,21864.0
2016-02-18 13:50:00,44.37,44.4,44.37,44.39,14739.0,35.0229,35.0466,35.0229,35.0387,14739.0
2016-02-18 13:55:00,44.4,44.4,44.33,44.35,43876.0,35.0466,35.0466,34.9914,35.0071,43876.0
2016-02-18 14:00:00,44.34,44.35,44.32,44.33,73642.0,34.9992,35.0071,34.9835,34.9914,73642.0
2016-02-18 14:05:00,44.33,44.35,44.33,44.35,38457.0,34.9914,35.0071,34.9914,35.0071,38457.0
2016-02-18 14:10:00,44.35,44.37,44.35,44.36,48033.0,35.0071,35.0229,35.0071,35.015,48033.0
2016-02-18 14:15:00,44.36,44.37,44.29,44.3,66453.0,35.015,35.0229,34.9598,34.9677,66453.0
2016-02-18 14:20:00,44.3,44.36,44.3,44.33,85379.0,34.9677,35.015,34.9677,34.9914,85379.0
2016-02-18 14:25:00,44.33,44.35,44.32,44.34,34946.0,34.9914,35.0071,34.9835,34.9992,34946.0
2016-02-18 14:30:00,44.34,44.36,44.33,44.35,30516.0,34.9992,35.015,34.9914,35.0071,30516.0
2016-02-18 14:35:00,44.35,44.4,44.35,44.38,81776.0,35.0071,35.0466,35.0071,35.0308,81776.0
2016-02-18 14:40:00,44.38,44.41,44.34,44.34,50617.0,35.0308,35.0545,34.9992,34.9992,50617.0
2016-02-18 14:45:00,44.34,44.38,44.33,44.38,17085.0,34.9992,35.0308,34.9914,35.0308,17085.0
2016-02-18 14:50:00,44.38,44.39,44.36,44.37,31399.0,35.0308,35.0387,35.015,35.0229,31399.0
2016-02-18 14:55:00,44.36,44.45,44.36,44.45,24041.0,35.015,35.0861,35.015,35.0861,24041.0
2016-02-18 15:00:00,44.45,44.47,44.43,44.47,45017.0,35.0861,35.1019,35.0703,35.1019,45017.0
2016-02-18 15:05:00,44.46,44.52,44.46,44.52,47168.0,35.094,35.1413,35.094,35.1413,47168.0
2016-02-18 15:10:00,44.52,44.53,44.46,44.47,54564.0,35.1413,35.1492,35.094,35.1019,54564.0
2016-02-18 15:15:00,44.47,44.52,44.46,44.52,30825.0,35.1019,35.1413,35.094,35.1413,30825.0
2016-02-18 15:20:00,44.52,44.54,44.48,44.52,28497.0,35.1413,35.1571,35.1098,35.1413,28497.0
2016-02-18 15:25:00,44.51,44.52,44.46,44.51,38921.0,35.1334,35.1413,35.094,35.1334,38921.0
2016-02-18 15:30:00,44.51,44.53,44.47,44.49,49863.0,35.1334,35.1492,35.1019,35.1176,49863.0
2016-02-18 15:35:00,44.49,44.53,44.48,44.53,44835.0,35.1176,35.1492,35.1098,35.1492,44835.0
2016-02-18 15:40:00,44.53,44.53,44.49,44.5,69825.0,35.1492,35.1492,35.1176,35.1255,69825.0
2016-02-18 15:45:00,44.5,44.5,44.38,44.39,108972.0,35.1255,35.1255,35.0308,35.0387,108972.0
2016-02-18 15:50:00,44.4,44.45,44.38,44.43,97173.0,35.0466,35.0861,35.0308,35.0703,97173.0
2016-02-18 15:55:00,44.43,44.5,44.42,44.49,258149.0,35.0703,35.1255,35.0624,35.1176,258149.0
2016-02-19 09:30:00,44.36,44.56,44.36,44.53,222893.0,35.015,35.1729,35.015,35.1492,222893.0
2016-02-19 09:35:00,44.52,44.58,44.34,44.39,62564.0,35.1413,35.1887,34.9992,35.0387,62564.0
2016-02-19 09:40:00,44.39,44.45,44.34,44.35,53482.0,35.0387,35.0861,34.9992,35.0071,53482.0
2016-02-19 09:45:00,44.36,44.53,44.35,44.51,46075.0,35.015,35.1492,35.0071,35.1334,46075.0
2016-02-19 09:50:00,44.52,44.62,44.51,44.61,45608.0,35.1413,35.2203,35.1334,35.2124,45608.0
2016-02-19 09:55:00,44.62,44.64,44.54,44.58,37072.0,35.2203,35.236,35.1571,35.1887,37072.0
2016-02-19 10:00:00,44.57,44.58,44.51,44.55,70328.0,35.1808,35.1887,35.1334,35.165,70328.0
2016-02-19 10:05:00,44.55,44.58,44.51,44.58,39795.0,35.165,35.1887,35.1334,35.1887,39795.0
2016-02-19 10:10:00,44.57,44.65,44.57,44.64,42195.0,35.1808,35.2439,35.1808,35.236,42195.0
2016-02-19 10:15:00,44.63,44.67,44.63,44.66,102579.0,35.2282,35.2597,35.2282,35.2518,102579.0
2016-02-19 10:20:00,44.65,44.69,44.65,44.68,32865.0,35.2439,35.2755,35.2439,35.2676,32865.0
2016-02-19 10:25:00,44.68,44.7,44.67,44.69,28471.0,35.2676,35.2834,35.2597,35.2755,28471.0
2016-02-19 10:30:00,44.68,44.72,44.68,44.69,30982.0,35.2676,35.2992,35.2676,35.2755,30982.0
2016-02-19 10:35:00,44.7,44.72,44.66,44.66,45831.0,35.2834,35.2992,35.2518,35.2518,45831.0
2016-02-19 10:40:00,44.66,44.67,44.65,44.66,24927.0,35.2518,35.2597,35.2439,35.2518,24927.0
2016-02-19 10:45:00,44.66,44.7,44.65,44.7,36901.0,35.2518,35.2834,35.2439,35.2834,36901.0
2016-02-19 10:50:00,44.69,44.7,44.63,44.64,44288.0,35.2755,35.2834,35.2282,35.236,44288.0
2016-02-19 10:55:00,44.64,44.66,44.59,44.65,36840.0,35.236,35.2518,35.1966,35.2439,36840.0
2016-02-19 11:00:00,44.65,44.67,44.61,44.61,30990.0,35.2439,35.2597,35.2124,35.2124,30990.0
2016-02-19 11:05:00,44.62,44.66,44.59,44.66,15055.0,35.2203,35.2518,35.1966,35.2518,15055.0
2016-02-19 11:10:00,44.65,44.66,44.62,44.65,69241.0,35.2439,35.2518,35.2203,35.2439,69241.0
2016-02-19 11:15:00,44.64,44.68,44.64,44.65,22635.0,35.236,35.2676,35.236,35.2439,22635.0
2016-02-19 11:20:00,44.65,44.67,44.64,44.65,42099.0,35.2439,35.2597,35.236,35.2439,42099.0
2016-02-19 11:25:00,44.66,44.68,44.64,44.66,43961.0,35.2518,35.2676,35.236,35.2518,43961.0
2016-02-19 11:30:00,44.66,44.67,44.63,44.65,36869.0,35.2518,35.2597,35.2282,35.2439,36869.0
2016-02-19 11:35:00,44.66,44.68,44.63,44.66,36474.0,35.2518,35.2676,35.2282,35.2518,36474.0
2016-02-19 11:40:00,44.66,44.72,44.64,44.7,43310.0,35.2518,35.2992,35.236,35.2834,43310.0
2016-02-19 11:45:00,44.7,44.75,44.69,44.75,71595.0,35.2834,35.3229,35.2755,35.3229,71595.0
2016-02-19 11:50:00,44.75,44.79,44.74,44.76,61250.0,35.3229,35.3544,35.315,35.3308,61250.0
2016-02-19 11:55:00,44.76,44.82,44.75,44.81,49237.0,35.3308,35.3781,35.3229,35.3702,49237.0
2016-02-19 12:00:00,44.8,44.87,44.8,44.86,82364.0,35.3623,35.4176,35.3623,35.4097,82364.0
2016-02-19 12:05:00,44.87,44.92,44.85,44.91,93653.0,35.4176,35.4571,35.4018,35.4492,93653.0
2016-02-19 12:10:00,44.91,44.92,44.9,44.91,38368.0,35.4492,35.4571,35.4413,35.4492,38368.0
2016-02-19 12:15:00,44.91,44.91,44.88,44.89,46247.0,35.4492,35.4492,35.4255,35.4334,46247.0
2016-02-19 12:20:00,44.89,44.9,44.85,44.85,62680.0,35.4334,35.4413,35.4018,35.4018,62680.0
2016-02-19 12:25:00,44.85,44.85,44.82,44.84,22262.0,35.4018,35.4018,35.3781,35.3939,22262.0
2016-02-19 12:30:00,44.84,44.85,44.83,44.85,37545.0,35.3939,35.4018,35.386,35.4018,37545.0
2016-02-19 12:35:00,44.85,44.87,44.84,44.86,37223.0,35.4018,35.4176,35.3939,35.4097,37223.0
2016-02-19 12:40:00,44.86,44.87,44.84,44.84,28697.0,35.4097,35.4176,35.3939,35.3939,28697.0
2016-02-19 12:45:00,44.84,44.85,44.82,44.84,37980.0,35.3939,35.4018,35.3781,35.3939,37980.0
2016-02-19 12:50:00,44.84,44.91,44.84,44.9,57198.0,35.3939,35.4492,35.3939,35.4413,57198.0
2016-02-19 12:55:00,44.91,44.95,44.89,44.94,49911.0,35.4492,35.4807,35.4334,35.4728,49911.0
2016-02-19 13:00:00,44.93,44.94,44.9,44.91,33305.0,35.465,35.4728,35.4413,35.4492,33305.0
2016-02-19 13:05:00,44.92,44.95,44.91,44.92,29609.0,35.4571,35.4807,35.4492,35.4571,29609.0
2016-02-19 13:10:00,44.93,44.94,44.92,44.92,21501.0,35.465,35.4728,35.4571,35.4571,21501.0
2016-02-19 13:15:00,44.93,44.94,44.92,44.94,18816.0,35.465,35.4728,35.4571,35.4728,18816.0
2016-02-19 13:20:00,44.94,44.96,44.93,44.95,39200.0,35.4728,35.4886,35.465,35.4807,39200.0
2016-02-19 13:25:00,44.95,44.97,44.94,44.96,36699.0,35.4807,35.4965,35.4728,35.4886,36699.0
2016-02-19 13:30:00,44.96,44.99,44.96,44.98,13561.0,35.4886,35.5123,35.4886,35.5044,13561.0
2016-02-19 13:35:00,44.99,45.05,44.98,45.04,112060.0,35.5123,35.5597,35.5044,35.5518,112060.0
2016-02-19 13:40:00,45.04,45.04,44.98,44.98,27023.0,35.5518,35.5518,35.5044,35.5044,27023.0
2016-02-19 13:45:00,44.98,45.02,44.98,45.01,30170.0,35.5044,35.536,35.5044,35.5281,30170.0
2016-02-19 13:50:00,45.01,45.02,45.0,45.02,28283.0,35.5281,35.536,35.5202,35.536,28283.0
2016-02-19 13:55:00,45.02,45.03,45.01,45.02,23915.0,35.536,35.5439,35.5281,35.536,23915.0
2016-02-19 14:00:00,45.02,45.03,45.0,45.01,38331.0,35.536,35.5439,35.5202,35.5281,38331.0
2016-02-19 14:05:00,45.01,45.1,45.0,45.08,89011.0,35.5281,35.5991,35.5202,35.5834,89011.0
2016-02-19 14:10:00,45.08,45.09,45.04,45.09,50582.0,35.5834,35.5912,35.5518,35.5912,50582.0
2016-02-19 14:15:00,45.1,45.11,45.08,45.08,52400.0,35.5991,35.607,35.5834,35.5834,52400.0
2016-02-19 14:20:00,45.09,45.1,45.08,45.1,26796.0,35.5912,35.5991,35.5834,35.5991,26796.0
2016-02-19 14:25:00,45.1,45.11,45.05,45.06,59301.0,35.5991,35.607,35.5597,35.5676,59301.0
2016-02-19 14:30:00,45.06,45.08,45.04,45.08,23254.0,35.5676,35.5834,35.5518,35.5834,23254.0
2016-02-19 14:35:00,45.07,45.08,45.04,45.08,41392.0,35.5755,35.5834,35.5518,35.5834,41392.0
2016-02-19 14:40:00,45.08,45.08,45.06,45.07,50757.0,35.5834,35.5834,35.5676,35.5755,50757.0
2016-02-19 14:45:00,45.08,45.09,45.06,45.07,62793.0,35.5834,35.5912,35.5676,35.5755,62793.0
2016-02-19 14:50:00,45.07,45.08,45.03,45.04,58632.0,35.5755,35.5834,35.5439,35.5518,58632.0
2016-02-19 14:55:00,45.03,45.04,45.03,45.04,11461.0,35.5439,35.5518,35.5439,35.5518,11461.0
2016-02-19 15:00:00,45.04,45.06,45.03,45.05,57438.0,35.5518,35.5676,35.5439,35.5597,57438.0
2016-02-19 15:05:00,45.05,45.07,45.04,45.07,29880.0,35.5597,35.5755,35.5518,35.5755,29880.0
2016-02-19 15:10:00,45.07,45.07,45.06,45.06,19370.0,35.5755,35.5755,35.5676,35.5676,19370.0
2016-02-19 15:15:00,45.07,45.07,44.98,44.98,88441.0,35.5755,35.5755,35.5044,35.5044,88441.0
2016-02-19 15:20:00,44.99,45.02,44.96,44.99,176611.0,35.5123,35.536,35.4886,35.5123,176611.0
2016-02-19 15:25:00,44.99,44.99,44.91,44.96,120513.0,35.5123,35.5123,35.4492,35.4886,120513.0
2016-02-19 15:30:00,44.95,44.97,44.92,44.94,87532.0,35.4807,35.4965,35.4571,35.4728,87532.0
2016-02-19 15:35:00,44.94,45.0,44.93,45.0,44797.0,35.4728,35.5202,35.465,35.5202,44797.0
2016-02-19 15:40:00,44.99,45.01,44.95,44.95,89743.0,35.5123,35.5281,35.4807,35.4807,89743.0
2016-02-19 15:45:00,44.95,44.97,44.95,44.97,74577.0,35.4807,35.4965,35.4807,35.4965,74577.0
2016-02-19 15:50:00,44.96,44.97,44.94,44.95,87631.0,35.4886,35.4965,35.4728,35.4807,87631.0
2016-02-19 15:55:00,44.95,45.02,44.93,45.01,385517.0,35.4807,35.536,35.465,35.5281,385517.0
2016-02-22 09:30:00,44.55,44.88,43.84,43.96,281553.0,35.165,35.4255,34.6046,34.6993,281553.0
2016-02-22 09:35:00,43.98,44.0,43.45,43.69,322701.0,34.7151,34.7309,34.2967,34.4862,322701.0
2016-02-22 09:40:00,43.7,43.7,43.36,43.5,250065.0,34.4941,34.4941,34.2257,34.3362,250065.0
2016-02-22 09:45:00,43.51,43.52,43.26,43.26,179897.0,34.3441,34.352,34.1468,34.1468,179897.0
2016-02-22 09:50:00,43.27,43.28,42.99,43.04,542327.0,34.1547,34.1625,33.9336,33.9731,542327.0
2016-02-22 09:55:00,43.04,43.17,42.86,42.93,334016.0,33.9731,34.0757,33.831,33.8863,334016.0
2016-02-22 10:00:00,42.92,43.13,42.83,42.84,279710.0,33.8784,34.0441,33.8073,33.8152,279710.0
2016-02-22 10:05:00,42.84,42.85,42.51,42.51,420631.0,33.8152,33.8231,33.5548,33.5548,420631.0
2016-02-22 10:10:00,42.51,42.65,42.23,42.56,465226.0,33.5548,33.6653,33.3337,33.5942,465226.0
2016-02-22 10:15:00,42.57,42.74,42.48,42.57,215654.0,33.6021,33.7363,33.5311,33.6021,215654.0
2016-02-22 10:20:00,42.57,42.58,42.12,42.21,295966.0,33.6021,33.61,33.2469,33.318,295966.0
2016-02-22 10:25:00,42.22,42.46,42.13,42.37,364209.0,33.3258,33.5153,33.2548,33.4443,364209.0
2016-02-22 10:30:00,42.39,42.54,42.11,42.17,304406.0,33.46,33.5784,33.239,33.2864,304406.0
2016-02-22 10:35:00,42.17,42.37,42.05,42.35,318327.0,33.2864,33.4443,33.1917,33.4285,318327.0
2016-02-22 10:40:00,42.35,42.53,42.35,42.38,355632.0,33.4285,33.5705,33.4285,33.4521,355632.0
2016-02-22 10:45:00,42.39,42.59,42.38,42.44,199413.0,33.46,33.6179,33.4521,33.4995,199413.0
2016-02-22 10:50:00,42.44,42.47,42.27,42.32,254087.0,33.4995,33.5232,33.3653,33.4048,254087.0
2016-02-22 10:55:00,42.32,42.52,42.19,42.42,219030.0,33.4048,33.5627,33.3022,33.4837,219030.0
2016-02-22 11:00:00,42.41,42.58,42.41,42.57,477461.0,33.4758,33.61,33.4758,33.6021,477461.0
2016-02-22 11:05:00,42.57,42.72,42.57,42.68,157659.0,33.6021,33.7205,33.6021,33.6889,157659.0
2016-02-22 11:10:00,42.67,42.68,42.44,42.46,173450.0,33.6811,33.6889,33.4995,33.5153,173450.0
2016-02-22 11:15:00,42.47,42.53,42.41,42.51,132504.0,33.5232,33.5705,33.4758,33.5548,132504.0
2016-02-22 11:20:00,42.52,42.59,42.35,42.42,140944.0,33.5627,33.6179,33.4285,33.4837,140944.0
2016-02-22 11:25:00,42.42,42.44,42.34,42.34,77768.0,33.4837,33.4995,33.4206,33.4206,77768.0
2016-02-22 11:30:00,42.35,42.42,42.35,42.38,89046.0,33.4285,33.4837,33.4285,33.4521,89046.0
2016-02-22 11:35:00,42.38,42.39,42.22,42.31,176471.0,33.4521,33.46,33.3258,33.3969,176471.0
2016-02-22 11:40:00,42.3,42.36,42.3,42.33,89995.0,33.389,33.4364,33.389,33.4127,89995.0
2016-02-22 11:45:00,42.32,42.33,42.14,42.15,145090.0,33.4048,33.4127,33.2627,33.2706,145090.0
2016-02-22 11:50:00,42.15,42.15,42.06,42.07,156456.0,33.2706,33.2706,33.1996,33.2074,156456.0
2016-02-22 11:55:00,42.06,42.17,42.06,42.15,163251.0,33.1996,33.2864,33.1996,33.2706,163251.0
2016-02-22 12:00:00,42.15,42.21,42.11,42.14,138990.0,33.2706,33.318,33.239,33.2627,138990.0
2016-02-22 12:05:00,42.13,42.14,42.09,42.09,89087.0,33.2548,33.2627,33.2232,33.2232,89087.0
2016-02-22 12:10:00,42.09,42.2,42.07,42.19,208877.0,33.2232,33.3101,33.2074,33.3022,208877.0
2016-02-22 12:15:00,42.19,42.34,42.19,42.33,109660.0,33.3022,33.4206,33.3022,33.4127,109660.0
2016-02-22 12:20:00,42.33,42.35,42.25,42.25,463967.0,33.4127,33.4285,33.3495,33.3495,463967.0
2016-02-22 12:25:00,42.24,42.26,42.19,42.19,111400.0,33.3416,33.3574,33.3022,33.3022,111400.0
2016-02-22 12:30:00,42.19,42.25,42.18,42.2,115232.0,33.3022,33.3495,33.2943,33.3101,115232.0
2016-02-22 12:35:00,42.21,42.24,42.2,42.21,129346.0,33.318,33.3416,33.3101,33.318,129346.0
2016-02-22 12:40:00,42.21,42.33,42.2,42.25,302790.0,33.318,33.4127,33.3101,33.3495,302790.0
2016-02-22 12:45:00,42.25,42.29,42.25,42.25,61126.0,33.3495,33.3811,33.3495,33.3495,61126.0
2016-02-22 12:50:00,42.25,42.27,42.25,42.25,39942.0,33.3495,33.3653,33.3495,33.3495,39942.0
2016-02-22 12:55:00,42.25,42.27,42.18,42.2,152703.0,33.3495,33.3653,33.2943,33.3101,152703.0
2016-02-22 13:00:00,42.2,42.22,42.15,42.19,91377.0,33.3101,33.3258,33.2706,33.3022,91377.0
2016-02-22 13:05:00,42.19,42.21,42.18,42.19,66391.0,33.3022,33.318,33.2943,33.3022,66391.0
2016-02-22 13:10:00,42.19,42.19,42.15,42.16,55109.0,33.3022,33.3022,33.2706,33.2785,55109.0
2016-02-22 13:15:00,42.15,42.18,42.15,42.16,76860.0,33.2706,33.2943,33.2706,33.2785,76860.0
2016-02-22 13:20:00,42.15,42.18,42.15,42.16,85198.0,33.2706,33.2943,33.2706,33.2785,85198.0
2016-02-22 13:25:00,42.16,42.18,42.15,42.16,39634.0,33.2785,33.2943,33.2706,33.2785,39634.0
2016-02-22 13:30:00,42.17,42.17,42.06,42.07,125007.0,33.2864,33.2864,33.1996,33.2074,125007.0
2016-02-22 13:35:00,42.07,42.18,42.07,42.17,66341.0,33.2074,33.2943,33.2074,33.2864,66341.0
2016-02-22 13:40:00,42.17,42.18,42.09,42.1,74098.0,33.2864,33.2943,33.2232,33.2311,74098.0
2016-02-22 13:45:00,42.09,42.1,42.07,42.08,78988.0,33.2232,33.2311,33.2074,33.2153,78988.0
2016-02-22 13:50:00,42.09,42.13,42.08,42.08,108251.0,33.2232,33.2548,33.2153,33.2153,108251.0
2016-02-22 13:55:00,42.08,42.17,42.07,42.16,81316.0,33.2153,33.2864,33.2074,33.2785,81316.0
2016-02-22 14:00:00,42.16,42.25,42.16,42.23,115888.0,33.2785,33.3495,33.2785,33.3337,115888.0
2016-02-22 14:05:00,42.24,42.35,42.23,42.29,152776.0,33.3416,33.4285,33.3337,33.3811,152776.0
2016-02-22 14:10:00,42.3,42.41,42.24,42.41,165743.0,33.389,33.4758,33.3416,33.4758,165743.0
2016-02-22 14:15:00,42.41,42.48,42.41,42.47,96049.0,33.4758,33.5311,33.4758,33.5232,96049.0
2016-02-22 14:20:00,42.48,42.55,42.48,42.54,126993.0,33.5311,33.5863,33.5311,33.5784,126993.0
2016-02-22 14:25:00,42.55,42.55,42.51,42.54,142742.0,33.5863,33.5863,33.5548,33.5784,142742.0
2016-02-22 14:30:00,42.55,42.61,42.53,42.53,116898.0,33.5863,33.6337,33.5705,33.5705,116898.0
2016-02-22 14:35:00,42.54,42.61,42.53,42.55,126115.0,33.5784,33.6337,33.5705,33.5863,126115.0
2016-02-22 14:40:00,42.55,42.65,42.54,42.64,133644.0,33.5863,33.6653,33.5784,33.6574,133644.0
2016-02-22 14:45:00,42.64,42.64,42.58,42.64,108101.0,33.6574,33.6574,33.61,33.6574,108101.0
2016-02-22 14:50:00,42.63,42.64,42.54,42.57,103733.0,33.6495,33.6574,33.5784,33.6021,103733.0
2016-02-22 14:55:00,42.58,42.74,42.57,42.72,172228.0,33.61,33.7363,33.6021,33.7205,172228.0
2016-02-22 15:00:00,42.72,42.76,42.69,42.73,149541.0,33.7205,33.7521,33.6968,33.7284,149541.0
2016-02-22 15:05:00,42.74,42.74,42.6,42.62,154167.0,33.7363,33.7363,33.6258,33.6416,154167.0
2016-02-22 15:10:00,42.62,42.71,42.61,42.71,88163.0,33.6416,33.7126,33.6337,33.7126,88163.0
2016-02-22 15:15:00,42.71,42.74,42.67,42.67,143711.0,33.7126,33.7363,33.6811,33.6811,143711.0
2016-02-22 15:20:00,42.67,42.73,42.65,42.65,127856.0,33.6811,33.7284,33.6653,33.6653,127856.0
2016-02-22 15:25:00,42.65,42.69,42.61,42.69,93108.0,33.6653,33.6968,33.6337,33.6968,93108.0
2016-02-22 15:30:00,42.69,42.69,42.64,42.69,133656.0,33.6968,33.6968,33.6574,33.6968,133656.0
2016-02-22 15:35:00,42.69,42.69,42.66,42.66,120949.0,33.6968,33.6968,33.6732,33.6732,120949.0
2016-02-22 15:40:00,42.66,42.77,42.66,42.76,237945.0,33.6732,33.76,33.6732,33.7521,237945.0
2016-02-22 15:45:00,42.76,42.77,42.65,42.75,260529.0,33.7521,33.76,33.6653,33.7442,260529.0
2016-02-22 15:50:00,42.75,42.8,42.71,42.8,346857.0,33.7442,33.7837,33.7126,33.7837,346857.0
2016-02-22 15:55:00,42.8,42.81,42.73,42.77,591405.0,33.7837,33.7916,33.7284,33.76,591405.0
2016-02-23 09:30:00,42.85,43.0,42.75,42.93,102931.0,33.8231,33.9415,33.7442,33.8863,102931.0
2016-02-23 09:35:00,42.92,43.01,42.82,42.88,78067.0,33.8784,33.9494,33.7995,33.8468,78067.0
2016-02-23 09:40:00,42.87,42.96,42.8,42.88,72595.0,33.8389,33.91,33.7837,33.8468,72595.0
2016-02-23 09:45:00,42.89,43.09,42.88,43.04,122120.0,33.8547,34.0126,33.8468,33.9731,122120.0
2016-02-23 09:50:00,43.05,43.14,43.05,43.13,35610.0,33.981,34.052,33.981,34.0441,35610.0
2016-02-23 09:55:00,43.13,43.15,43.08,43.1,31042.0,34.0441,34.0599,34.0047,34.0205,31042.0
2016-02-23 10:00:00,43.1,43.15,43.08,43.09,50044.0,34.0205,34.0599,34.0047,34.0126,50044.0
2016-02-23 10:05:00,43.09,43.09,42.97,42.99,75446.0,34.0126,34.0126,33.9179,33.9336,75446.0
2016-02-23 10:10:00,42.99,43.05,42.93,42.93,52229.0,33.9336,33.981,33.8863,33.8863,52229.0
2016-02-23 10:15:00,42.94,42.97,42.88,42.89,39564.0,33.8942,33.9179,33.8468,33.8547,39564.0
2016-02-23 10:20:00,42.88,42.89,42.76,42.79,134674.0,33.8468,33.8547,33.7521,33.7758,134674.0
2016-02-23 10:25:00,42.78,42.78,42.68,42.69,145125.0,33.7679,33.7679,33.6889,33.6968,145125.0
2016-02-23 10:30:00,42.7,42.76,42.64,42.66,57036.0,33.7047,33.7521,33.6574,33.6732,57036.0
2016-02-23 10:35:00,42.67,42.7,42.65,42.68,46580.0,33.6811,33.7047,33.6653,33.6889,46580.0
2016-02-23 10:40:00,42.69,42.83,42.68,42.83,76518.0,33.6968,33.8073,33.6889,33.8073,76518.0
2016-02-23 10:45:00,42.83,42.84,42.72,42.73,54508.0,33.8073,33.8152,33.7205,33.7284,54508.0
2016-02-23 10:50:00,42.73,42.79,42.73,42.75,37700.0,33.7284,33.7758,33.7284,33.7442,37700.0
2016-02-23 10:55:00,42.74,42.76,42.68,42.72,44084.0,33.7363,33.7521,33.6889,33.7205,44084.0
2016-02-23 11:00:00,42.71,42.73,42.67,42.73,36910.0,33.7126,33.7284,33.6811,33.7284,36910.0
2016-02-23 11:05:00,42.72,42.73,42.66,42.68,85431.0,33.7205,33.7284,33.6732,33.6889,85431.0
2016-02-23 11:10:00,42.69,42.75,42.67,42.67,53053.0,33.6968,33.7442,33.6811,33.6811,53053.0
2016-02-23 11:15:00,42.67,42.67,42.5,42.52,198128.0,33.6811,33.6811,33.5469,33.5627,198128.0
2016-02-23 11:20:00,42.52,42.63,42.48,42.62,82768.0,33.5627,33.6495,33.5311,33.6416,82768.0
2016-02-23 11:25:00,42.63,42.65,42.56,42.65,45944.0,33.6495,33.6653,33.5942,33.6653,45944.0
2016-02-23 11:30:00,42.65,42.72,42.62,42.7,32579.0,33.6653,33.7205,33.6416,33.7047,32579.0
2016-02-23 11:35:00,42.69,42.74,42.68,42.71,50765.0,33.6968,33.7363,33.6889,33.7126,50765.0
2016-02-23 11:40:00,42.71,42.74,42.69,42.74,26850.0,33.7126,33.7363,33.6968,33.7363,26850.0
2016-02-23 11:45:00,42.75,42.75,42.68,42.68,38310.0,33.7442,33.7442,33.6889,33.6889,38310.0
2016-02-23 11:50:00,42.68,42.73,42.68,42.7,78625.0,33.6889,33.7284,33.6889,33.7047,78625.0
2016-02-23 11:55:00,42.7,42.76,42.69,42.7,61923.0,33.7047,33.7521,33.6968,33.7047,61923.0
2016-02-23 12:00:00,42.69,42.71,42.61,42.61,54745.0,33.6968,33.7126,33.6337,33.6337,54745.0
2016-02-23 12:05:00,42.61,42.68,42.61,42.64,53121.0,33.6337,33.6889,33.6337,33.6574,53121.0
2016-02-23 12:10:00,42.63,42.7,42.6,42.65,65725.0,33.6495,33.7047,33.6258,33.6653,65725.0
2016-02-23 12:15:00,42.65,42.65,42.6,42.61,28118.0,33.6653,33.6653,33.6258,33.6337,28118.0
2016-02-23 12:20:00,42.61,42.64,42.6,42.63,60324.0,33.6337,33.6574,33.6258,33.6495,60324.0
2016-02-23 12:25:00,42.63,42.63,42.58,42.63,63461.0,33.6495,33.6495,33.61,33.6495,63461.0
2016-02-23 12:30:00,42.63,42.65,42.62,42.65,25136.0,33.6495,33.6653,33.6416,33.6653,25136.0
2016-02-23 12:35:00,42.65,42.65,42.58,42.61,52840.0,33.6653,33.6653,33.61,33.6337,52840.0
2016-02-23 12:40:00,42.6,42.7,42.59,42.69,36062.0,33.6258,33.7047,33.6179,33.6968,36062.0
2016-02-23 12:45:00,42.69,42.78,42.68,42.68,56117.0,33.6968,33.7679,33.6889,33.6889,56117.0
2016-02-23 12:50:00,42.69,42.74,42.65,42.68,55465.0,33.6968,33.7363,33.6653,33.6889,55465.0
2016-02-23 12:55:00,42.68,42.81,42.67,42.79,46430.0,33.6889,33.7916,33.6811,33.7758,46430.0
2016-02-23 13:00:00,42.79,42.85,42.78,42.8,41244.0,33.7758,33.8231,33.7679,33.7837,41244.0
2016-02-23 13:05:00,42.8,42.83,42.79,42.83,35172.0,33.7837,33.8073,33.7758,33.8073,35172.0
2016-02-23 13:10:00,42.82,42.88,42.8,42.88,35359.0,33.7995,33.8468,33.7837,33.8468,35359.0
2016-02-23 13:15:00,42.87,42.87,42.79,42.82,31221.0,33.8389,33.8389,33.7758,33.7995,31221.0
2016-02-23 13:20:00,42.82,42.84,42.8,42.82,24553.0,33.7995,33.8152,33.7837,33.7995,24553.0
2016-02-23 13:25:00,42.82,42.91,42.8,42.9,27408.0,33.7995,33.8705,33.7837,33.8626,27408.0
2016-02-23 13:30:00,42.91,42.91,42.84,42.85,48473.0,33.8705,33.8705,33.8152,33.8231,48473.0
2016-02-23 13:35:00,42.84,42.93,42.82,42.88,37306.0,33.8152,33.8863,33.7995,33.8468,37306.0
2016-02-23 13:40:00,42.88,42.9,42.87,42.88,21135.0,33.8468,33.8626,33.8389,33.8468,21135.0
2016-02-23 13:45:00,42.88,42.93,42.87,42.91,33353.0,33.8468,33.8863,33.8389,33.8705,33353.0
2016-02-23 13:50:00,42.91,42.96,42.91,42.91,74599.0,33.8705,33.91,33.8705,33.8705,74599.0
2016-02-23 13:55:00,42.92,42.92,42.81,42.92,38914.0,33.8784,33.8784,33.7916,33.8784,38914.0
2016-02-23 14:00:00,42.91,42.98,42.9,42.9,34915.0,33.8705,33.9257,33.8626,33.8626,34915.0
2016-02-23 14:05:00,42.9,42.93,42.85,42.86,38772.0,33.8626,33.8863,33.8231,33.831,38772.0
2016-02-23 14:10:00,42.86,42.9,42.85,42.9,24954.0,33.831,33.8626,33.8231,33.8626,24954.0
2016-02-23 14:15:00,42.9,42.92,42.85,42.9,38882.0,33.8626,33.8784,33.8231,33.8626,38882.0
2016-02-23 14:20:00,42.91,42.93,42.89,42.91,23106.0,33.8705,33.8863,33.8547,33.8705,23106.0
2016-02-23 14:25:00,42.91,42.93,42.84,42.84,25542.0,33.8705,33.8863,33.8152,33.8152,25542.0
2016-02-23 14:30:00,42.85,42.88,42.83,42.84,36674.0,33.8231,33.8468,33.8073,33.8152,36674.0
2016-02-23 14:35:00,42.85,42.87,42.82,42.87,17553.0,33.8231,33.8389,33.7995,33.8389,17553.0
2016-02-23 14:40:00,42.87,42.92,42.86,42.9,24549.0,33.8389,33.8784,33.831,33.8626,24549.0
2016-02-23 14:45:00,42.89,42.9,42.85,42.89,38394.0,33.8547,33.8626,33.8231,33.8547,38394.0
2016-02-23 14:50:00,42.89,42.91,42.85,42.86,40561.0,33.8547,33.8705,33.8231,33.831,40561.0
2016-02-23 14:55:00,42.85,42.88,42.84,42.86,25719.0,33.8231,33.8468,33.8152,33.831,25719.0
2016-02-23 15:00:00,42.86,42.87,42.78,42.8,36105.0,33.831,33.8389,33.7679,33.7837,36105.0
2016-02-23 15:05:00,42.8,42.83,42.78,42.82,26163.0,33.7837,33.8073,33.7679,33.7995,26163.0
2016-02-23 15:10:00,42.82,42.85,42.77,42.79,38426.0,33.7995,33.8231,33.76,33.7758,38426.0
2016-02-23 15:15:00,42.79,42.84,42.78,42.84,24819.0,33.7758,33.8152,33.7679,33.8152,24819.0
2016-02-23 15:20:00,42.84,42.89,42.83,42.86,41169.0,33.8152,33.8547,33.8073,33.831,41169.0
2016-02-23 15:25:00,42.87,42.89,42.84,42.88,31068.0,33.8389,33.8547,33.8152,33.8468,31068.0
2016-02-23 15:30:00,42.88,42.92,42.86,42.91,64295.0,33.8468,33.8784,33.831,33.8705,64295.0
2016-02-23 15:35:00,42.91,42.94,42.9,42.92,80795.0,33.8705,33.8942,33.8626,33.8784,80795.0
2016-02-23 15:40:00,42.93,42.94,42.86,42.88,90304.0,33.8863,33.8942,33.831,33.8468,90304.0
2016-02-23 15:45:00,42.88,42.98,42.88,42.98,101943.0,33.8468,33.9257,33.8468,33.9257,101943.0
2016-02-23 15:50:00,42.97,43.0,42.96,42.98,146231.0,33.9179,33.9415,33.91,33.9257,146231.0
2016-02-23 15:55:00,42.98,42.99,42.9,42.91,401222.0,33.9257,33.9336,33.8626,33.8705,401222.0
2016-02-24 09:30:00,42.77,42.83,42.68,42.68,55753.0,33.76,33.8073,33.6889,33.6889,55753.0
2016-02-24 09:35:00,42.67,42.79,42.66,42.78,28218.0,33.6811,33.7758,33.6732,33.7679,28218.0
2016-02-24 09:40:00,42.79,42.84,42.72,42.79,88923.0,33.7758,33.8152,33.7205,33.7758,88923.0
2016-02-24 09:45:00,42.77,42.77,42.69,42.69,35372.0,33.76,33.76,33.6968,33.6968,35372.0
2016-02-24 09:50:00,42.68,42.74,42.63,42.68,35997.0,33.6889,33.7363,33.6495,33.6889,35997.0
2016-02-24 09:55:00,42.67,42.7,42.61,42.63,30844.0,33.6811,33.7047,33.6337,33.6495,30844.0
2016-02-24 10:00:00,42.63,42.63,42.56,42.62,71214.0,33.6495,33.6495,33.5942,33.6416,71214.0
2016-02-24 10:05:00,42.62,42.64,42.56,42.6,51134.0,33.6416,33.6574,33.5942,33.6258,51134.0
2016-02-24 10:10:00,42.61,42.62,42.54,42.57,77122.0,33.6337,33.6416,33.5784,33.6021,77122.0
2016-02-24 10:15:00,42.56,42.56,42.51,42.55,46635.0,33.5942,33.5942,33.5548,33.5863,46635.0
2016-02-24 10:20:00,42.55,42.62,42.5,42.62,80888.0,33.5863,33.6416,33.5469,33.6416,80888.0
2016-02-24 10:25:00,42.61,42.65,42.59,42.62,111369.0,33.6337,33.6653,33.6179,33.6416,111369.0
2016-02-24 10:30:00,42.63,42.68,42.54,42.58,139769.0,33.6495,33.6889,33.5784,33.61,139769.0
2016-02-24 10:35:00,42.58,42.68,42.55,42.67,80660.0,33.61,33.6889,33.5863,33.6811,80660.0
2016-02-24 10:40:00,42.67,42.76,42.64,42.76,42663.0,33.6811,33.7521,33.6574,33.7521,42663.0
2016-02-24 10:45:00,42.75,42.75,42.68,42.7,31131.0,33.7442,33.7442,33.6889,33.7047,31131.0
2016-02-24 10:50:00,42.71,42.73,42.69,42.72,36929.0,33.7126,33.7284,33.6968,33.7205,36929.0
2016-02-24 10:55:00,42.73,42.77,42.71,42.74,34770.0,33.7284,33.76,33.7126,33.7363,34770.0
2016-02-24 11:00:00,42.75,42.83,42.74,42.82,30133.0,33.7442,33.8073,33.7363,33.7995,30133.0
2016-02-24 11:05:00,42.81,42.82,42.74,42.77,39529.0,33.7916,33.7995,33.7363,33.76,39529.0
2016-02-24 11:10:00,42.78,42.85,42.77,42.82,60443.0,33.7679,33.8231,33.76,33.7995,60443.0
2016-02-24 11:15:00,42.82,42.82,42.73,42.79,57749.0,33.7995,33.7995,33.7284,33.7758,57749.0
2016-02-24 11:20:00,42.79,42.81,42.74,42.79,54419.0,33.7758,33.7916,33.7363,33.7758,54419.0
2016-02-24 11:25:00,42.79,42.81,42.76,42.77,36535.0,33.7758,33.7916,33.7521,33.76,36535.0
2016-02-24 11:30:00,42.76,42.77,42.7,42.71,18910.0,33.7521,33.76,33.7047,33.7126,18910.0
2016-02-24 11:35:00,42.72,42.76,42.71,42.73,17373.0,33.7205,33.7521,33.7126,33.7284,17373.0
2016-02-24 11:40:00,42.73,42.78,42.72,42.78,22628.0,33.7284,33.7679,33.7205,33.7679,22628.0
2016-02-24 11:45:00,42.78,42.8,42.75,42.78,22396.0,33.7679,33.7837,33.7442,33.7679,22396.0
2016-02-24 11:50:00,42.78,42.8,42.76,42.78,32175.0,33.7679,33.7837,33.7521,33.7679,32175.0
2016-02-24 11:55:00,42.79,42.82,42.77,42.79,39639.0,33.7758,33.7995,33.76,33.7758,39639.0
2016-02-24 12:00:00,42.79,42.81,42.76,42.8,20796.0,33.7758,33.7916,33.7521,33.7837,20796.0
2016-02-24 12:05:00,42.81,42.84,42.79,42.81,20622.0,33.7916,33.8152,33.7758,33.7916,20622.0
2016-02-24 12:10:00,42.81,42.82,42.77,42.78,17105.0,33.7916,33.7995,33.76,33.7679,17105.0
2016-02-24 12:15:00,42.77,42.79,42.74,42.76,23458.0,33.76,33.7758,33.7363,33.7521,23458.0
2016-02-24 12:20:00,42.77,42.78,42.7,42.73,18298.0,33.76,33.7679,33.7047,33.7284,18298.0
2016-02-24 12:25:00,42.72,42.74,42.68,42.7,11690.0,33.7205,33.7363,33.6889,33.7047,11690.0
2016-02-24 12:30:00,42.7,42.72,42.68,42.7,11286.0,33.7047,33.7205,33.6889,33.7047,11286.0
2016-02-24 12:35:00,42.7,42.75,42.69,42.74,28129.0,33.7047,33.7442,33.6968,33.7363,28129.0
2016-02-24 12:40:00,42.73,42.74,42.7,42.74,21186.0,33.7284,33.7363,33.7047,33.7363,21186.0
2016-02-24 12:45:00,42.74,42.74,42.69,42.73,26664.0,33.7363,33.7363,33.6968,33.7284,26664.0
2016-02-24 12:50:00,42.73,42.73,42.65,42.67,19169.0,33.7284,33.7284,33.6653,33.6811,19169.0
2016-02-24 12:55:00,42.66,42.7,42.66,42.69,31836.0,33.6732,33.7047,33.6732,33.6968,31836.0
2016-02-24 13:00:00,42.7,42.72,42.69,42.71,18968.0,33.7047,33.7205,33.6968,33.7126,18968.0
2016-02-24 13:05:00,42.72,42.75,42.69,42.71,27343.0,33.7205,33.7442,33.6968,33.7126,27343.0
2016-02-24 13:10:00,42.7,42.7,42.63,42.66,29539.0,33.7047,33.7047,33.6495,33.6732,29539.0
2016-02-24 13:15:00,42.67,42.69,42.64,42.69,29876.0,33.6811,33.6968,33.6574,33.6968,29876.0
2016-02-24 13:20:00,42.68,42.72,42.68,42.68,29577.0,33.6889,33.7205,33.6889,33.6889,29577.0
2016-02-24 13:25:00,42.68,42.71,42.68,42.68,37841.0,33.6889,33.7126,33.6889,33.6889,37841.0
2016-02-24 13:30:00,42.68,42.71,42.67,42.68,29098.0,33.6889,33.7126,33.6811,33.6889,29098.0
2016-02-24 13:35:00,42.69,42.69,42.65,42.68,33320.0,33.6968,33.6968,33.6653,33.6889,33320.0
2016-02-24 13:40:00,42.68,42.69,42.64,42.64,20519.0,33.6889,33.6968,33.6574,33.6574,20519.0
2016-02-24 13:45:00,42.64,42.66,42.61,42.64,29805.0,33.6574,33.6732,33.6337,33.6574,29805.0
2016-02-24 13:50:00,42.64,42.64,42.58,42.59,40338.0,33.6574,33.6574,33.61,33.6179,40338.0
2016-02-24 13:55:00,42.59,42.65,42.59,42.62,28143.0,33.6179,33.6653,33.6179,33.6416,28143.0
2016-02-24 14:00:00,42.63,42.67,42.63,42.65,35447.0,33.6495,33.6811,33.6495,33.6653,35447.0
2016-02-24 14:05:00,42.65,42.79,42.65,42.79,38840.0,33.6653,33.7758,33.6653,33.7758,38840.0
2016-02-24 14:10:00,42.8,42.81,42.76,42.8,21840.0,33.7837,33.7916,33.7521,33.7837,21840.0
2016-02-24 14:15:00,42.8,42.81,42.77,42.78,15920.0,33.7837,33.7916,33.76,33.7679,15920.0
2016-02-24 14:20:00,42.78,42.85,42.77,42.85,30826.0,33.7679,33.8231,33.76,33.8231,30826.0
2016-02-24 14:25:00,42.85,42.88,42.81,42.84,20354.0,33.8231,33.8468,33.7916,33.8152,20354.0
2016-02-24 14:30:00,42.84,42.84,42.78,42.78,13575.0,33.8152,33.8152,33.7679,33.7679,13575.0
2016-02-24 14:35:00,42.78,42.82,42.77,42.8,17295.0,33.7679,33.7995,33.76,33.7837,17295.0
2016-02-24 14:40:00,42.81,42.85,42.8,42.83,50953.0,33.7916,33.8231,33.7837,33.8073,50953.0
2016-02-24 14:45:00,42.83,42.87,42.82,42.86,15426.0,33.8073,33.8389,33.7995,33.831,15426.0
2016-02-24 14:50:00,42.86,42.89,42.84,42.88,18594.0,33.831,33.8547,33.8152,33.8468,18594.0
2016-02-24 14:55:00,42.89,42.93,42.89,42.91,25381.0,33.8547,33.8863,33.8547,33.8705,25381.0
2016-02-24 15:00:00,42.91,42.96,42.91,42.95,29026.0,33.8705,33.91,33.8705,33.9021,29026.0
2016-02-24 15:05:00,42.94,43.04,42.93,43.04,56747.0,33.8942,33.9731,33.8863,33.9731,56747.0
2016-02-24 15:10:00,43.03,43.09,43.03,43.06,48022.0,33.9652,34.0126,33.9652,33.9889,48022.0
2016-02-24 15:15:00,43.06,43.14,43.06,43.13,54139.0,33.9889,34.052,33.9889,34.0441,54139.0
2016-02-24 15:20:00,43.14,43.15,43.1,43.1,29502.0,34.052,34.0599,34.0205,34.0205,29502.0
2016-02-24 15:25:00,43.09,43.14,43.08,43.12,35220.0,34.0126,34.052,34.0047,34.0363,35220.0
2016-02-24 15:30:00,43.12,43.13,43.06,43.07,56174.0,34.0363,34.0441,33.9889,33.9968,56174.0
2016-02-24 15:35:00,43.08,43.11,43.06,43.09,53636.0,34.0047,34.0284,33.9889,34.0126,53636.0
2016-02-24 15:40:00,43.09,43.14,43.06,43.06,106854.0,34.0126,34.052,33.9889,33.9889,106854.0
2016-02-24 15:45:00,43.06,43.12,43.05,43.1,104820.0,33.9889,34.0363,33.981,34.0205,104820.0
2016-02-24 15:50:00,43.1,43.14,43.1,43.13,91470.0,34.0205,34.052,34.0205,34.0441,91470.0
2016-02-24 15:55:00,43.13,43.14,43.08,43.09,168249.0,34.0441,34.052,34.0047,34.0126,168249.0
2016-02-25 09:30:00,43.11,43.24,43.0,43.04,127066.0,34.0284,34.131,33.9415,33.9731,127066.0
2016-02-25 09:35:00,43.05,43.24,43.05,43.16,37381.0,33.981,34.131,33.981,34.0678,37381.0
2016-02-25 09:40:00,43.16,43.27,43.15,43.17,60054.0,34.0678,34.1547,34.0599,34.0757,60054.0
2016-02-25 09:45:00,43.17,43.37,43.17,43.35,25858.0,34.0757,34.2336,34.0757,34.2178,25858.0
2016-02-25 09:50:00,43.35,43.43,43.33,43.37,72963.0,34.2178,34.2809,34.202,34.2336,72963.0
2016-02-25 09:55:00,43.38,43.54,43.37,43.54,41774.0,34.2415,34.3678,34.2336,34.3678,41774.0
2016-02-25 10:00:00,43.53,43.56,43.43,43.51,59658.0,34.3599,34.3836,34.2809,34.3441,59658.0
2016-02-25 10:05:00,43.52,43.55,43.46,43.55,40436.0,34.352,34.3757,34.3046,34.3757,40436.0
2016-02-25 10:10:00,43.54,43.65,43.47,43.64,42583.0,34.3678,34.4546,34.3125,34.4467,42583.0
2016-02-25 10:15:00,43.64,43.71,43.61,43.69,82704.0,34.4467,34.502,34.423,34.4862,82704.0
2016-02-25 10:20:00,43.7,43.7,43.54,43.55,29120.0,34.4941,34.4941,34.3678,34.3757,29120.0
2016-02-25 10:25:00,43.56,43.59,43.5,43.56,25149.0,34.3836,34.4072,34.3362,34.3836,25149.0
2016-02-25 10:30:00,43.56,43.56,43.49,43.56,23454.0,34.3836,34.3836,34.3283,34.3836,23454.0
2016-02-25 10:35:00,43.55,43.56,43.46,43.46,28637.0,34.3757,34.3836,34.3046,34.3046,28637.0
2016-02-25 10:40:00,43.45,43.5,43.41,43.5,18257.0,34.2967,34.3362,34.2652,34.3362,18257.0
2016-02-25 10:45:00,43.51,43.52,43.41,43.48,53257.0,34.3441,34.352,34.2652,34.3204,53257.0
2016-02-25 10:50:00,43.48,43.51,43.45,43.47,25383.0,34.3204,34.3441,34.2967,34.3125,25383.0
2016-02-25 10:55:00,43.47,43.47,43.41,43.43,25830.0,34.3125,34.3125,34.2652,34.2809,25830.0
2016-02-25 11:00:00,43.43,43.45,43.42,43.45,17870.0,34.2809,34.2967,34.2731,34.2967,17870.0
2016-02-25 11:05:00,43.44,43.49,43.43,43.49,14469.0,34.2888,34.3283,34.2809,34.3283,14469.0
2016-02-25 11:10:00,43.49,43.52,43.43,43.5,30302.0,34.3283,34.352,34.2809,34.3362,30302.0
2016-02-25 11:15:00,43.5,43.51,43.42,43.43,57983.0,34.3362,34.3441,34.2731,34.2809,57983.0
2016-02-25 11:20:00,43.42,43.46,43.41,43.44,30644.0,34.2731,34.3046,34.2652,34.2888,30644.0
2016-02-25 11:25:00,43.43,43.44,43.38,43.41,38078.0,34.2809,34.2888,34.2415,34.2652,38078.0
2016-02-25 11:30:00,43.41,43.44,43.4,43.42,30484.0,34.2652,34.2888,34.2573,34.2731,30484.0
2016-02-25 11:35:00,43.41,43.42,43.38,43.4,24223.0,34.2652,34.2731,34.2415,34.2573,24223.0
2016-02-25 11:40:00,43.4,43.41,43.36,43.36,42209.0,34.2573,34.2652,34.2257,34.2257,42209.0
2016-02-25 11:45:00,43.36,43.44,43.35,43.43,19325.0,34.2257,34.2888,34.2178,34.2809,19325.0
2016-02-25 11:50:00,43.43,43.47,43.35,43.39,40353.0,34.2809,34.3125,34.2178,34.2494,40353.0
2016-02-25 11:55:00,43.38,43.4,43.37,43.37,30032.0,34.2415,34.2573,34.2336,34.2336,30032.0
2016-02-25 12:00:00,43.37,43.43,43.37,43.42,16299.0,34.2336,34.2809,34.2336,34.2731,16299.0
2016-02-25 12:05:00,43.42,43.43,43.36,43.39,27105.0,34.2731,34.2809,34.2257,34.2494,27105.0
2016-02-25 12:10:00,43.39,43.4,43.37,43.4,38974.0,34.2494,34.2573,34.2336,34.2573,38974.0
2016-02-25 12:15:00,43.4,43.41,43.36,43.38,21843.0,34.2573,34.2652,34.2257,34.2415,21843.0
2016-02-25 12:20:00,43.39,43.4,43.38,43.4,17201.0,34.2494,34.2573,34.2415,34.2573,17201.0
2016-02-25 12:25:00,43.39,43.41,43.35,43.39,25005.0,34.2494,34.2652,34.2178,34.2494,25005.0
2016-02-25 12:30:00,43.38,43.39,43.28,43.32,21152.0,34.2415,34.2494,34.1625,34.1941,21152.0
2016-02-25 12:35:00,43.32,43.35,43.29,43.3,32657.0,34.1941,34.2178,34.1704,34.1783,32657.0
2016-02-25 12:40:00,43.3,43.31,43.27,43.29,18565.0,34.1783,34.1862,34.1547,34.1704,18565.0
2016-02-25 12:45:00,43.28,43.31,43.27,43.3,20072.0,34.1625,34.1862,34.1547,34.1783,20072.0
2016-02-25 12:50:00,43.31,43.36,43.29,43.33,27444.0,34.1862,34.2257,34.1704,34.202,27444.0
2016-02-25 12:55:00,43.33,43.34,43.27,43.28,24736.0,34.202,34.2099,34.1547,34.1625,24736.0
2016-02-25 13:00:00,43.27,43.31,43.25,43.26,26960.0,34.1547,34.1862,34.1389,34.1468,26960.0
2016-02-25 13:05:00,43.27,43.28,43.25,43.27,12428.0,34.1547,34.1625,34.1389,34.1547,12428.0
2016-02-25 13:10:00,43.27,43.28,43.26,43.27,8087.0,34.1547,34.1625,34.1468,34.1547,8087.0
2016-02-25 13:15:00,43.28,43.35,43.27,43.35,20831.0,34.1625,34.2178,34.1547,34.2178,20831.0
2016-02-25 13:20:00,43.34,43.35,43.3,43.33,20641.0,34.2099,34.2178,34.1783,34.202,20641.0
2016-02-25 13:25:00,43.34,43.36,43.33,43.35,18723.0,34.2099,34.2257,34.202,34.2178,18723.0
2016-02-25 13:30:00,43.35,43.36,43.33,43.36,9313.0,34.2178,34.2257,34.202,34.2257,9313.0
2016-02-25 13:35:00,43.36,43.36,43.33,43.34,19568.0,34.2257,34.2257,34.202,34.2099,19568.0
2016-02-25 13:40:00,43.35,43.38,43.34,43.36,17230.0,34.2178,34.2415,34.2099,34.2257,17230.0
2016-02-25 13:45:00,43.37,43.44,43.36,43.44,42268.0,34.2336,34.2888,34.2257,34.2888,42268.0
2016-02-25 13:50:00,43.44,43.45,43.38,43.4,36762.0,34.2888,34.2967,34.2415,34.2573,36762.0
2016-02-25 13:55:00,43.4,43.44,43.39,43.44,15990.0,34.2573,34.2888,34.2494,34.2888,15990.0
2016-02-25 14:00:00,43.44,43.45,43.38,43.39,36049.0,34.2888,34.2967,34.2415,34.2494,36049.0
2016-02-25 14:05:00,43.4,43.44,43.39,43.43,10065.0,34.2573,34.2888,34.2494,34.2809,10065.0
2016-02-25 14:10:00,43.44,43.45,43.41,43.45,22435.0,34.2888,34.2967,34.2652,34.2967,22435.0
2016-02-25 14:15:00,43.45,43.46,43.4,43.42,19298.0,34.2967,34.3046,34.2573,34.2731,19298.0
2016-02-25 14:20:00,43.41,43.42,43.36,43.36,28544.0,34.2652,34.2731,34.2257,34.2257,28544.0
2016-02-25 14:25:00,43.36,43.37,43.34,43.36,25567.0,34.2257,34.2336,34.2099,34.2257,25567.0
2016-02-25 14:30:00,43.36,43.41,43.36,43.41,23545.0,34.2257,34.2652,34.2257,34.2652,23545.0
2016-02-25 14:35:00,43.41,43.43,43.39,43.43,42243.0,34.2652,34.2809,34.2494,34.2809,42243.0
2016-02-25 14:40:00,43.43,43.44,43.4,43.42,33343.0,34.2809,34.2888,34.2573,34.2731,33343.0
2016-02-25 14:45:00,43.41,43.42,43.4,43.41,14964.0,34.2652,34.2731,34.2573,34.2652,14964.0
2016-02-25 14:50:00,43.41,43.43,43.4,43.43,14907.0,34.2652,34.2809,34.2573,34.2809,14907.0
2016-02-25 14:55:00,43.43,43.43,43.38,43.39,33526.0,34.2809,34.2809,34.2415,34.2494,33526.0
2016-02-25 15:00:00,43.39,43.48,43.39,43.47,33243.0,34.2494,34.3204,34.2494,34.3125,33243.0
2016-02-25 15:05:00,43.48,43.49,43.41,43.43,65092.0,34.3204,34.3283,34.2652,34.2809,65092.0
2016-02-25 15:10:00,43.44,43.45,43.42,43.43,24214.0,34.2888,34.2967,34.2731,34.2809,24214.0
2016-02-25 15:15:00,43.44,43.45,43.42,43.43,33391.0,34.2888,34.2967,34.2731,34.2809,33391.0
2016-02-25 15:20:00,43.43,43.45,43.4,43.42,26341.0,34.2809,34.2967,34.2573,34.2731,26341.0
2016-02-25 15:25:00,43.42,43.44,43.41,43.41,32544.0,34.2731,34.2888,34.2652,34.2652,32544.0
2016-02-25 15:30:00,43.41,43.46,43.4,43.42,55143.0,34.2652,34.3046,34.2573,34.2731,55143.0
2016-02-25 15:35:00,43.43,43.5,43.42,43.5,90067.0,34.2809,34.3362,34.2731,34.3362,90067.0
2016-02-25 15:40:00,43.5,43.51,43.47,43.49,63932.0,34.3362,34.3441,34.3125,34.3283,63932.0
2016-02-25 15:45:00,43.49,43.55,43.48,43.55,86099.0,34.3283,34.3757,34.3204,34.3757,86099.0
2016-02-25 15:50:00,43.55,43.55,43.48,43.49,171695.0,34.3757,34.3757,34.3204,34.3283,171695.0
2016-02-25 15:55:00,43.5,43.59,43.49,43.57,314256.0,34.3362,34.4072,34.3283,34.3915,314256.0
2016-02-26 09:30:00,43.55,43.74,43.52,43.52,44672.0,34.3757,34.5256,34.352,34.352,44672.0
2016-02-26 09:35:00,43.53,43.62,43.53,43.55,32560.0,34.3599,34.4309,34.3599,34.3757,32560.0
2016-02-26 09:40:00,43.56,43.66,43.55,43.6,29814.0,34.3836,34.4625,34.3757,34.4151,29814.0
2016-02-26 09:45:00,43.61,43.66,43.58,43.63,34447.0,34.423,34.4625,34.3993,34.4388,34447.0
2016-02-26 09:50:00,43.63,43.73,43.61,43.71,38762.0,34.4388,34.5178,34.423,34.502,38762.0
2016-02-26 09:55:00,43.7,43.72,43.65,43.7,25449.0,34.4941,34.5099,34.4546,34.4941,25449.0
2016-02-26 10:00:00,43.72,43.72,43.6,43.63,24900.0,34.5099,34.5099,34.4151,34.4388,24900.0
2016-02-26 10:05:00,43.63,43.67,43.62,43.64,27511.0,34.4388,34.4704,34.4309,34.4467,27511.0
2016-02-26 10:10:00,43.63,43.64,43.55,43.58,54193.0,34.4388,34.4467,34.3757,34.3993,54193.0
2016-02-26 10:15:00,43.58,43.58,43.42,43.46,45691.0,34.3993,34.3993,34.2731,34.3046,45691.0
2016-02-26 10:20:00,43.45,43.49,43.42,43.42,24111.0,34.2967,34.3283,34.2731,34.2731,24111.0
2016-02-26 10:25:00,43.43,43.47,43.43,43.44,20931.0,34.2809,34.3125,34.2809,34.2888,20931.0
2016-02-26 10:30:00,43.44,43.47,43.43,43.44,40236.0,34.2888,34.3125,34.2809,34.2888,40236.0
2016-02-26 10:35:00,43.44,43.44,43.37,43.4,35966.0,34.2888,34.2888,34.2336,34.2573,35966.0
2016-02-26 10:40:00,43.39,43.4,43.29,43.32,33560.0,34.2494,34.2573,34.1704,34.1941,33560.0
2016-02-26 10:45:00,43.32,43.34,43.25,43.25,33614.0,34.1941,34.2099,34.1389,34.1389,33614.0
2016-02-26 10:50:00,43.24,43.26,43.18,43.21,39458.0,34.131,34.1468,34.0836,34.1073,39458.0
2016-02-26 10:55:00,43.21,43.21,43.18,43.21,24724.0,34.1073,34.1073,34.0836,34.1073,24724.0
2016-02-26 11:00:00,43.22,43.25,43.21,43.23,28701.0,34.1152,34.1389,34.1073,34.1231,28701.0
2016-02-26 11:05:00,43.23,43.25,43.19,43.21,43339.0,34.1231,34.1389,34.0915,34.1073,43339.0
2016-02-26 11:10:00,43.21,43.21,43.14,43.15,26794.0,34.1073,34.1073,34.052,34.0599,26794.0
2016-02-26 11:15:00,43.14,43.19,43.13,43.18,26717.0,34.052,34.0915,34.0441,34.0836,26717.0
2016-02-26 11:20:00,43.18,43.2,43.16,43.17,17866.0,34.0836,34.0994,34.0678,34.0757,17866.0
2016-02-26 11:25:00,43.16,43.16,43.04,43.06,37301.0,34.0678,34.0678,33.9731,33.9889,37301.0
2016-02-26 11:30:00,43.05,43.08,43.02,43.04,30997.0,33.981,34.0047,33.9573,33.9731,30997.0
2016-02-26 11:35:00,43.03,43.05,42.97,42.99,37809.0,33.9652,33.981,33.9179,33.9336,37809.0
2016-02-26 11:40:00,42.99,43.05,42.99,43.0,24582.0,33.9336,33.981,33.9336,33.9415,24582.0
2016-02-26 11:45:00,42.98,43.0,42.92,42.93,27960.0,33.9257,33.9415,33.8784,33.8863,27960.0
2016-02-26 11:50:00,42.93,43.05,42.91,43.02,57977.0,33.8863,33.981,33.8705,33.9573,57977.0
2016-02-26 11:55:00,43.02,43.04,42.99,43.02,34202.0,33.9573,33.9731,33.9336,33.9573,34202.0
2016-02-26 12:00:00,43.03,43.05,42.94,42.94,31978.0,33.9652,33.981,33.8942,33.8942,31978.0
2016-02-26 12:05:00,42.94,42.99,42.88,42.98,32298.0,33.8942,33.9336,33.8468,33.9257,32298.0
2016-02-26 12:10:00,42.99,43.0,42.83,42.83,39074.0,33.9336,33.9415,33.8073,33.8073,39074.0
2016-02-26 12:15:00,42.85,42.87,42.8,42.84,37442.0,33.8231,33.8389,33.7837,33.8152,37442.0
2016-02-26 12:20:00,42.84,42.84,42.76,42.77,41192.0,33.8152,33.8152,33.7521,33.76,41192.0
2016-02-26 12:25:00,42.77,42.85,42.76,42.85,31418.0,33.76,33.8231,33.7521,33.8231,31418.0
2016-02-26 12:30:00,42.85,42.88,42.84,42.87,18637.0,33.8231,33.8468,33.8152,33.8389,18637.0
2016-02-26 12:35:00,42.86,42.87,42.82,42.85,20818.0,33.831,33.8389,33.7995,33.8231,20818.0
2016-02-26 12:40:00,42.84,42.87,42.83,42.87,20762.0,33.8152,33.8389,33.8073,33.8389,20762.0
2016-02-26 12:45:00,42.86,42.93,42.86,42.93,15729.0,33.831,33.8863,33.831,33.8863,15729.0
2016-02-26 12:50:00,42.92,42.92,42.88,42.89,39284.0,33.8784,33.8784,33.8468,33.8547,39284.0
2016-02-26 12:55:00,42.9,42.92,42.88,42.91,31387.0,33.8626,33.8784,33.8468,33.8705,31387.0
2016-02-26 13:00:00,42.92,42.94,42.91,42.94,13477.0,33.8784,33.8942,33.8705,33.8942,13477.0
2016-02-26 13:05:00,42.93,42.96,42.92,42.92,25502.0,33.8863,33.91,33.8784,33.8784,25502.0
2016-02-26 13:10:00,42.91,42.93,42.88,42.88,16951.0,33.8705,33.8863,33.8468,33.8468,16951.0
2016-02-26 13:15:00,42.89,42.89,42.87,42.88,19019.0,33.8547,33.8547,33.8389,33.8468,19019.0
2016-02-26 13:20:00,42.88,42.88,42.82,42.84,22333.0,33.8468,33.8468,33.7995,33.8152,22333.0
2016-02-26 13:25:00,42.83,42.84,42.8,42.81,24965.0,33.8073,33.8152,33.7837,33.7916,24965.0
2016-02-26 13:30:00,42.8,42.86,42.8,42.86,19169.0,33.7837,33.831,33.7837,33.831,19169.0
2016-02-26 13:35:00,42.86,42.87,42.83,42.85,41260.0,33.831,33.8389,33.8073,33.8231,41260.0
2016-02-26 13:40:00,42.85,42.89,42.8,42.8,48818.0,33.8231,33.8547,33.7837,33.7837,48818.0
2016-02-26 13:45:00,42.8,42.83,42.8,42.83,28436.0,33.7837,33.8073,33.7837,33.8073,28436.0
2016-02-26 13:50:00,42.83,42.88,42.81,42.87,28899.0,33.8073,33.8468,33.7916,33.8389,28899.0
2016-02-26 13:55:00,42.86,42.9,42.84,42.9,23512.0,33.831,33.8626,33.8152,33.8626,23512.0
2016-02-26 14:00:00,42.9,42.94,42.89,42.91,39771.0,33.8626,33.8942,33.8547,33.8705,39771.0
2016-02-26 14:05:00,42.91,42.94,42.9,42.93,29005.0,33.8705,33.8942,33.8626,33.8863,29005.0
2016-02-26 14:10:00,42.92,42.93,42.88,42.93,44834.0,33.8784,33.8863,33.8468,33.8863,44834.0
2016-02-26 14:15:00,42.92,43.0,42.92,42.99,42696.0,33.8784,33.9415,33.8784,33.9336,42696.0
2016-02-26 14:20:00,42.99,43.04,42.96,43.02,42568.0,33.9336,33.9731,33.91,33.9573,42568.0
2016-02-26 14:25:00,43.03,43.05,43.02,43.05,23101.0,33.9652,33.981,33.9573,33.981,23101.0
2016-02-26 14:30:00,43.05,43.08,43.02,43.07,36522.0,33.981,34.0047,33.9573,33.9968,36522.0
2016-02-26 14:35:00,43.07,43.1,43.05,43.08,38208.0,33.9968,34.0205,33.981,34.0047,38208.0
2016-02-26 14:40:00,43.08,43.13,43.07,43.11,31190.0,34.0047,34.0441,33.9968,34.0284,31190.0
2016-02-26 14:45:00,43.12,43.19,43.11,43.17,40455.0,34.0363,34.0915,34.0284,34.0757,40455.0
2016-02-26 14:50:00,43.17,43.18,43.13,43.14,38278.0,34.0757,34.0836,34.0441,34.052,38278.0
2016-02-26 14:55:00,43.14,43.2,43.12,43.2,31964.0,34.052,34.0994,34.0363,34.0994,31964.0
2016-02-26 15:00:00,43.2,43.26,43.19,43.26,38320.0,34.0994,34.1468,34.0915,34.1468,38320.0
2016-02-26 15:05:00,43.27,43.31,43.26,43.27,38794.0,34.1547,34.1862,34.1468,34.1547,38794.0
2016-02-26 15:10:00,43.27,43.3,43.25,43.25,37927.0,34.1547,34.1783,34.1389,34.1389,37927.0
2016-02-26 15:15:00,43.25,43.32,43.25,43.31,50112.0,34.1389,34.1941,34.1389,34.1862,50112.0
2016-02-26 15:20:00,43.3,43.32,43.29,43.3,46590.0,34.1783,34.1941,34.1704,34.1783,46590.0
2016-02-26 15:25:00,43.3,43.32,43.27,43.28,64284.0,34.1783,34.1941,34.1547,34.1625,64284.0
2016-02-26 15:30:00,43.28,43.36,43.27,43.34,67327.0,34.1625,34.2257,34.1547,34.2099,67327.0
2016-02-26 15:35:00,43.34,43.36,43.31,43.32,69644.0,34.2099,34.2257,34.1862,34.1941,69644.0
2016-02-26 15:40:00,43.32,43.39,43.31,43.39,105365.0,34.1941,34.2494,34.1862,34.2494,105365.0
2016-02-26 15:45:00,43.38,43.4,43.29,43.3,83326.0,34.2415,34.2573,34.1704,34.1783,83326.0
2016-02-26 15:50:00,43.3,43.3,43.27,43.27,78543.0,34.1783,34.1783,34.1547,34.1547,78543.0
2016-02-26 15:55:00,43.28,43.32,43.24,43.25,267544.0,34.1625,34.1941,34.131,34.1389,267544.0
2016-02-29 09:30:00,43.35,44.18,43.09,44.11,184800.0,34.2178,34.873,34.0126,34.8177,184800.0
2016-02-29 09:35:00,44.12,44.12,43.77,43.96,108272.0,34.8256,34.8256,34.5493,34.6993,108272.0
2016-02-29 09:40:00,43.95,44.05,43.93,44.03,41090.0,34.6914,34.7703,34.6756,34.7546,41090.0
2016-02-29 09:45:00,44.03,44.16,44.01,44.09,80478.0,34.7546,34.8572,34.7388,34.8019,80478.0
2016-02-29 09:50:00,44.09,44.13,43.91,43.91,98311.0,34.8019,34.8335,34.6598,34.6598,98311.0
2016-02-29 09:55:00,43.9,43.9,43.59,43.6,86309.0,34.6519,34.6519,34.4072,34.4151,86309.0
2016-02-29 10:00:00,43.59,43.71,43.53,43.56,49407.0,34.4072,34.502,34.3599,34.3836,49407.0
2016-02-29 10:05:00,43.55,43.62,43.5,43.51,200900.0,34.3757,34.4309,34.3362,34.3441,200900.0
2016-02-29 10:10:00,43.49,43.75,43.49,43.75,50874.0,34.3283,34.5335,34.3283,34.5335,50874.0
2016-02-29 10:15:00,43.76,43.87,43.75,43.79,31993.0,34.5414,34.6283,34.5335,34.5651,31993.0
2016-02-29 10:20:00,43.78,43.85,43.78,43.81,17600.0,34.5572,34.6125,34.5572,34.5809,17600.0
2016-02-29 10:25:00,43.79,43.81,43.72,43.75,35780.0,34.5651,34.5809,34.5099,34.5335,35780.0
2016-02-29 10:30:00,43.75,43.75,43.66,43.71,26270.0,34.5335,34.5335,34.4625,34.502,26270.0
2016-02-29 10:35:00,43.7,43.77,43.67,43.76,23034.0,34.4941,34.5493,34.4704,34.5414,23034.0
2016-02-29 10:40:00,43.76,43.81,43.75,43.8,24682.0,34.5414,34.5809,34.5335,34.573,24682.0
2016-02-29 10:45:00,43.79,43.86,43.79,43.82,35944.0,34.5651,34.6204,34.5651,34.5888,35944.0
2016-02-29 10:50:00,43.81,43.82,43.74,43.79,110000.0,34.5809,34.5888,34.5256,34.5651,110000.0
2016-02-29 10:55:00,43.78,43.78,43.67,43.69,57064.0,34.5572,34.5572,34.4704,34.4862,57064.0
2016-02-29 11:00:00,43.7,43.87,43.69,43.86,39447.0,34.4941,34.6283,34.4862,34.6204,39447.0
2016-02-29 11:05:00,43.86,43.98,43.84,43.88,113618.0,34.6204,34.7151,34.6046,34.6362,113618.0
2016-02-29 11:10:00,43.88,43.92,43.85,43.89,35351.0,34.6362,34.6677,34.6125,34.644,35351.0
2016-02-29 11:15:00,43.89,43.99,43.88,43.97,34974.0,34.644,34.723,34.6362,34.7072,34974.0
2016-02-29 11:20:00,43.97,44.12,43.95,44.02,75616.0,34.7072,34.8256,34.6914,34.7467,75616.0
2016-02-29 11:25:00,44.03,44.05,43.98,43.98,33384.0,34.7546,34.7703,34.7151,34.7151,33384.0
2016-02-29 11:30:00,43.98,44.12,43.93,44.12,38965.0,34.7151,34.8256,34.6756,34.8256,38965.0
2016-02-29 11:35:00,44.12,44.21,44.08,44.2,38945.0,34.8256,34.8966,34.794,34.8887,38945.0
2016-02-29 11:40:00,44.2,44.21,44.08,44.09,50286.0,34.8887,34.8966,34.794,34.8019,50286.0
2016-02-29 11:45:00,44.09,44.16,44.08,44.15,35775.0,34.8019,34.8572,34.794,34.8493,35775.0
2016-02-29 11:50:00,44.15,44.26,44.15,44.2,32878.0,34.8493,34.9361,34.8493,34.8887,32878.0
2016-02-29 11:55:00,44.2,44.31,44.19,44.3,60296.0,34.8887,34.9756,34.8808,34.9677,60296.0
2016-02-29 12:00:00,44.31,44.32,44.2,44.2,105014.0,34.9756,34.9835,34.8887,34.8887,105014.0
2016-02-29 12:05:00,44.19,44.21,44.13,44.13,65813.0,34.8808,34.8966,34.8335,34.8335,65813.0
2016-02-29 12:10:00,44.13,44.18,44.09,44.12,35290.0,34.8335,34.873,34.8019,34.8256,35290.0
2016-02-29 12:15:00,44.12,44.15,44.1,44.13,18668.0,34.8256,34.8493,34.8098,34.8335,18668.0
2016-02-29 12:20:00,44.14,44.14,44.1,44.12,10371.0,34.8414,34.8414,34.8098,34.8256,10371.0
2016-02-29 12:25:00,44.11,44.12,44.05,44.08,23599.0,34.8177,34.8256,34.7703,34.794,23599.0
2016-02-29 12:30:00,44.09,44.1,43.99,44.0,26689.0,34.8019,34.8098,34.723,34.7309,26689.0
2016-02-29 12:35:00,44.01,44.01,43.98,43.98,37179.0,34.7388,34.7388,34.7151,34.7151,37179.0
2016-02-29 12:40:00,43.99,44.01,43.97,44.01,19550.0,34.723,34.7388,34.7072,34.7388,19550.0
2016-02-29 12:45:00,44.01,44.01,44.0,44.0,6625.0,34.7388,34.7388,34.7309,34.7309,6625.0
2016-02-29 12:50:00,44.01,44.02,44.0,44.02,26387.0,34.7388,34.7467,34.7309,34.7467,26387.0
2016-02-29 12:55:00,44.02,44.02,44.0,44.02,22217.0,34.7467,34.7467,34.7309,34.7467,22217.0
2016-02-29 13:00:00,44.01,44.03,44.01,44.03,29362.0,34.7388,34.7546,34.7388,34.7546,29362.0
2016-02-29 13:05:00,44.02,44.09,44.02,44.08,27382.0,34.7467,34.8019,34.7467,34.794,27382.0
2016-02-29 13:10:00,44.09,44.09,44.0,44.05,32309.0,34.8019,34.8019,34.7309,34.7703,32309.0
2016-02-29 13:15:00,44.06,44.08,44.05,44.07,29055.0,34.7782,34.794,34.7703,34.7861,29055.0
2016-02-29 13:20:00,44.07,44.1,44.05,44.08,33375.0,34.7861,34.8098,34.7703,34.794,33375.0
2016-02-29 13:25:00,44.08,44.09,44.01,44.02,18327.0,34.794,34.8019,34.7388,34.7467,18327.0
2016-02-29 13:30:00,44.01,44.03,43.99,44.02,27613.0,34.7388,34.7546,34.723,34.7467,27613.0
2016-02-29 13:35:00,44.02,44.09,44.02,44.07,30814.0,34.7467,34.8019,34.7467,34.7861,30814.0
2016-02-29 13:40:00,44.07,44.12,44.07,44.12,37628.0,34.7861,34.8256,34.7861,34.8256,37628.0
2016-02-29 13:45:00,44.12,44.17,44.11,44.17,33584.0,34.8256,34.8651,34.8177,34.8651,33584.0
2016-02-29 13:50:00,44.16,44.21,44.16,44.21,35768.0,34.8572,34.8966,34.8572,34.8966,35768.0
2016-02-29 13:55:00,44.2,44.22,44.18,44.21,27698.0,34.8887,34.9045,34.873,34.8966,27698.0
2016-02-29 14:00:00,44.2,44.23,44.17,44.22,25296.0,34.8887,34.9124,34.8651,34.9045,25296.0
2016-02-29 14:05:00,44.22,44.22,44.1,44.13,28176.0,34.9045,34.9045,34.8098,34.8335,28176.0
2016-02-29 14:10:00,44.13,44.18,44.08,44.09,35078.0,34.8335,34.873,34.794,34.8019,35078.0
2016-02-29 14:15:00,44.09,44.1,44.06,44.1,21245.0,34.8019,34.8098,34.7782,34.8098,21245.0
2016-02-29 14:20:00,44.09,44.09,44.02,44.05,39366.0,34.8019,34.8019,34.7467,34.7703,39366.0
2016-02-29 14:25:00,44.05,44.08,44.04,44.07,25524.0,34.7703,34.794,34.7624,34.7861,25524.0
2016-02-29 14:30:00,44.07,44.11,44.06,44.11,64894.0,34.7861,34.8177,34.7782,34.8177,64894.0
2016-02-29 14:35:00,44.1,44.15,44.09,44.15,65074.0,34.8098,34.8493,34.8019,34.8493,65074.0
2016-02-29 14:40:00,44.15,44.16,44.03,44.07,37153.0,34.8493,34.8572,34.7546,34.7861,37153.0
2016-02-29 14:45:00,44.06,44.06,44.0,44.01,24741.0,34.7782,34.7782,34.7309,34.7388,24741.0
2016-02-29 14:50:00,44.0,44.08,44.0,44.06,27798.0,34.7309,34.794,34.7309,34.7782,27798.0
2016-02-29 14:55:00,44.07,44.13,44.06,44.12,41404.0,34.7861,34.8335,34.7782,34.8256,41404.0
2016-02-29 15:00:00,44.12,44.13,44.08,44.13,45905.0,34.8256,34.8335,34.794,34.8335,45905.0
2016-02-29 15:05:00,44.13,44.14,44.09,44.12,56235.0,34.8335,34.8414,34.8019,34.8256,56235.0
2016-02-29 15:10:00,44.11,44.12,44.08,44.12,57491.0,34.8177,34.8256,34.794,34.8256,57491.0
2016-02-29 15:15:00,44.12,44.14,44.05,44.06,46852.0,34.8256,34.8414,34.7703,34.7782,46852.0
2016-02-29 15:20:00,44.07,44.11,44.06,44.09,48908.0,34.7861,34.8177,34.7782,34.8019,48908.0
2016-02-29 15:25:00,44.09,44.12,44.07,44.1,44431.0,34.8019,34.8256,34.7861,34.8098,44431.0
2016-02-29 15:30:00,44.09,44.16,44.08,44.13,85483.0,34.8019,34.8572,34.794,34.8335,85483.0
2016-02-29 15:35:00,44.12,44.22,44.11,44.22,116645.0,34.8256,34.9045,34.8177,34.9045,116645.0
2016-02-29 15:40:00,44.22,44.25,44.16,44.25,142566.0,34.9045,34.9282,34.8572,34.9282,142566.0
2016-02-29 15:45:00,44.25,44.28,44.25,44.27,206311.0,34.9282,34.9519,34.9282,34.944,206311.0
2016-02-29 15:50:00,44.27,44.28,44.24,44.26,239913.0,34.944,34.9519,34.9203,34.9361,239913.0
2016-02-29 15:55:00,44.26,44.27,44.11,44.11,535881.0,34.9361,34.944,34.8177,34.8177,535881.0
2016-03-01 09:30:00,44.59,44.75,44.5,44.73,127480.0,35.1966,35.3229,35.1255,35.3071,127480.0
2016-03-01 09:35:00,44.74,44.79,44.65,44.73,70225.0,35.315,35.3544,35.2439,35.3071,70225.0
2016-03-01 09:40:00,44.72,44.75,44.67,44.7,50988.0,35.2992,35.3229,35.2597,35.2834,50988.0
2016-03-01 09:45:00,44.69,44.71,44.61,44.69,67644.0,35.2755,35.2913,35.2124,35.2755,67644.0
2016-03-01 09:50:00,44.69,44.71,44.54,44.55,84463.0,35.2755,35.2913,35.1571,35.165,84463.0
2016-03-01 09:55:00,44.55,44.69,44.52,44.66,41886.0,35.165,35.2755,35.1413,35.2518,41886.0
2016-03-01 10:00:00,44.66,44.69,44.63,44.68,57108.0,35.2518,35.2755,35.2282,35.2676,57108.0
2016-03-01 10:05:00,44.68,44.7,44.66,44.68,34182.0,35.2676,35.2834,35.2518,35.2676,34182.0
2016-03-01 10:10:00,44.68,44.74,44.68,44.7,56516.0,35.2676,35.315,35.2676,35.2834,56516.0
2016-03-01 10:15:00,44.7,44.73,44.67,44.73,79686.0,35.2834,35.3071,35.2597,35.3071,79686.0
2016-03-01 10:20:00,44.72,44.78,44.72,44.78,56395.0,35.2992,35.3466,35.2992,35.3466,56395.0
2016-03-01 10:25:00,44.78,44.79,44.7,44.72,41023.0,35.3466,35.3544,35.2834,35.2992,41023.0
2016-03-01 10:30:00,44.73,44.73,44.62,44.65,54228.0,35.3071,35.3071,35.2203,35.2439,54228.0
2016-03-01 10:35:00,44.66,44.7,44.63,44.68,43845.0,35.2518,35.2834,35.2282,35.2676,43845.0
2016-03-01 10:40:00,44.68,44.75,44.67,44.73,25366.0,35.2676,35.3229,35.2597,35.3071,25366.0
2016-03-01 10:45:00,44.74,44.74,44.6,44.6,77890.0,35.315,35.315,35.2045,35.2045,77890.0
2016-03-01 10:50:00,44.61,44.65,44.54,44.54,76494.0,35.2124,35.2439,35.1571,35.1571,76494.0
2016-03-01 10:55:00,44.54,44.58,44.53,44.58,45435.0,35.1571,35.1887,35.1492,35.1887,45435.0
2016-03-01 11:00:00,44.58,44.62,44.58,44.61,60956.0,35.1887,35.2203,35.1887,35.2124,60956.0
2016-03-01 11:05:00,44.6,44.63,44.55,44.55,30054.0,35.2045,35.2282,35.165,35.165,30054.0
2016-03-01 11:10:00,44.55,44.61,44.52,44.54,66524.0,35.165,35.2124,35.1413,35.1571,66524.0
2016-03-01 11:15:00,44.54,44.57,44.53,44.56,31997.0,35.1571,35.1808,35.1492,35.1729,31997.0
2016-03-01 11:20:00,44.56,44.59,44.56,44.59,22163.0,35.1729,35.1966,35.1729,35.1966,22163.0
2016-03-01 11:25:00,44.58,44.59,44.52,44.58,49389.0,35.1887,35.1966,35.1413,35.1887,49389.0
2016-03-01 11:30:00,44.58,44.59,44.5,44.53,47502.0,35.1887,35.1966,35.1255,35.1492,47502.0
2016-03-01 11:35:00,44.53,44.53,44.46,44.5,38959.0,35.1492,35.1492,35.094,35.1255,38959.0
2016-03-01 11:40:00,44.51,44.54,44.5,44.53,21963.0,35.1334,35.1571,35.1255,35.1492,21963.0
2016-03-01 11:45:00,44.53,44.55,44.48,44.48,39842.0,35.1492,35.165,35.1098,35.1098,39842.0
2016-03-01 11:50:00,44.49,44.55,44.48,44.52,19846.0,35.1176,35.165,35.1098,35.1413,19846.0
2016-03-01 11:55:00,44.52,44.57,44.48,44.48,100543.0,35.1413,35.1808,35.1098,35.1098,100543.0
2016-03-01 12:00:00,44.48,44.56,44.48,44.56,26153.0,35.1098,35.1729,35.1098,35.1729,26153.0
2016-03-01 12:05:00,44.55,44.6,44.55,44.59,17505.0,35.165,35.2045,35.165,35.1966,17505.0
2016-03-01 12:10:00,44.58,44.63,44.54,44.61,28341.0,35.1887,35.2282,35.1571,35.2124,28341.0
2016-03-01 12:15:00,44.61,44.64,44.6,44.62,41762.0,35.2124,35.236,35.2045,35.2203,41762.0
2016-03-01 12:20:00,44.62,44.62,44.55,44.56,19584.0,35.2203,35.2203,35.165,35.1729,19584.0
2016-03-01 12:25:00,44.55,44.58,44.53,44.54,33912.0,35.165,35.1887,35.1492,35.1571,33912.0
2016-03-01 12:30:00,44.55,44.55,44.47,44.53,52193.0,35.165,35.165,35.1019,35.1492,52193.0
2016-03-01 12:35:00,44.53,44.53,44.49,44.51,11785.0,35.1492,35.1492,35.1176,35.1334,11785.0
2016-03-01 12:40:00,44.51,44.53,44.51,44.52,19193.0,35.1334,35.1492,35.1334,35.1413,19193.0
2016-03-01 12:45:00,44.52,44.56,44.51,44.53,21568.0,35.1413,35.1729,35.1334,35.1492,21568.0
2016-03-01 12:50:00,44.52,44.59,44.51,44.51,28686.0,35.1413,35.1966,35.1334,35.1334,28686.0
2016-03-01 12:55:00,44.51,44.51,44.47,44.49,27785.0,35.1334,35.1334,35.1019,35.1176,27785.0
2016-03-01 13:00:00,44.49,44.49,44.44,44.48,19216.0,35.1176,35.1176,35.0782,35.1098,19216.0
2016-03-01 13:05:00,44.48,44.48,44.43,44.45,28472.0,35.1098,35.1098,35.0703,35.0861,28472.0
2016-03-01 13:10:00,44.45,44.47,44.44,44.47,16868.0,35.0861,35.1019,35.0782,35.1019,16868.0
2016-03-01 13:15:00,44.47,44.47,44.44,44.47,19673.0,35.1019,35.1019,35.0782,35.1019,19673.0
2016-03-01 13:20:00,44.47,44.51,44.45,44.45,33117.0,35.1019,35.1334,35.0861,35.0861,33117.0
2016-03-01 13:25:00,44.46,44.47,44.45,44.45,27750.0,35.094,35.1019,35.0861,35.0861,27750.0
2016-03-01 13:30:00,44.46,44.46,44.4,44.41,39105.0,35.094,35.094,35.0466,35.0545,39105.0
2016-03-01 13:35:00,44.41,44.43,44.36,44.37,56542.0,35.0545,35.0703,35.015,35.0229,56542.0
2016-03-01 13:40:00,44.36,44.45,44.36,44.44,35547.0,35.015,35.0861,35.015,35.0782,35547.0
2016-03-01 13:45:00,44.45,44.49,44.44,44.49,25805.0,35.0861,35.1176,35.0782,35.1176,25805.0
2016-03-01 13:50:00,44.49,44.53,44.46,44.46,29960.0,35.1176,35.1492,35.094,35.094,29960.0
2016-03-01 13:55:00,44.46,44.49,44.44,44.48,21593.0,35.094,35.1176,35.0782,35.1098,21593.0
2016-03-01 14:00:00,44.48,44.49,44.44,44.44,29439.0,35.1098,35.1176,35.0782,35.0782,29439.0
2016-03-01 14:05:00,44.44,44.48,44.42,44.47,19330.0,35.0782,35.1098,35.0624,35.1019,19330.0
2016-03-01 14:10:00,44.48,44.49,44.39,44.39,26500.0,35.1098,35.1176,35.0387,35.0387,26500.0
2016-03-01 14:15:00,44.39,44.42,44.38,44.41,19631.0,35.0387,35.0624,35.0308,35.0545,19631.0
2016-03-01 14:20:00,44.41,44.41,44.36,44.41,21155.0,35.0545,35.0545,35.015,35.0545,21155.0
2016-03-01 14:25:00,44.41,44.44,44.38,44.44,29134.0,35.0545,35.0782,35.0308,35.0782,29134.0
2016-03-01 14:30:00,44.44,44.47,44.43,44.47,17177.0,35.0782,35.1019,35.0703,35.1019,17177.0
2016-03-01 14:35:00,44.47,44.48,44.4,44.45,35554.0,35.1019,35.1098,35.0466,35.0861,35554.0
2016-03-01 14:40:00,44.45,44.51,44.44,44.49,29235.0,35.0861,35.1334,35.0782,35.1176,29235.0
2016-03-01 14:45:00,44.5,44.55,44.49,44.53,46213.0,35.1255,35.165,35.1176,35.1492,46213.0
2016-03-01 14:50:00,44.53,44.57,44.52,44.57,14181.0,35.1492,35.1808,35.1413,35.1808,14181.0
2016-03-01 14:55:00,44.57,44.6,44.55,44.59,40015.0,35.1808,35.2045,35.165,35.1966,40015.0
2016-03-01 15:00:00,44.58,44.62,44.56,44.62,33593.0,35.1887,35.2203,35.1729,35.2203,33593.0
2016-03-01 15:05:00,44.62,44.62,44.59,44.6,33810.0,35.2203,35.2203,35.1966,35.2045,33810.0
2016-03-01 15:10:00,44.61,44.64,44.57,44.59,40423.0,35.2124,35.236,35.1808,35.1966,40423.0
2016-03-01 15:15:00,44.59,44.6,44.53,44.6,31039.0,35.1966,35.2045,35.1492,35.2045,31039.0
2016-03-01 15:20:00,44.6,44.62,44.55,44.6,42697.0,35.2045,35.2203,35.165,35.2045,42697.0
2016-03-01 15:25:00,44.59,44.61,44.56,44.57,38761.0,35.1966,35.2124,35.1729,35.1808,38761.0
2016-03-01 15:30:00,44.57,44.59,44.52,44.55,50200.0,35.1808,35.1966,35.1413,35.165,50200.0
2016-03-01 15:35:00,44.55,44.56,44.5,44.52,76232.0,35.165,35.1729,35.1255,35.1413,76232.0
2016-03-01 15:40:00,44.51,44.54,44.48,44.51,52998.0,35.1334,35.1571,35.1098,35.1334,52998.0
2016-03-01 15:45:00,44.51,44.56,44.49,44.49,101183.0,35.1334,35.1729,35.1176,35.1176,101183.0
2016-03-01 15:50:00,44.5,44.51,44.47,44.49,115717.0,35.1255,35.1334,35.1019,35.1176,115717.0
2016-03-01 15:55:00,44.5,44.57,44.48,44.56,228486.0,35.1255,35.1808,35.1098,35.1729,228486.0
2016-03-02 09:30:00,44.43,44.63,44.26,44.49,45883.0,35.0703,35.2282,34.9361,35.1176,45883.0
2016-03-02 09:35:00,44.49,44.6,44.48,44.6,70753.0,35.1176,35.2045,35.1098,35.2045,70753.0
2016-03-02 09:40:00,44.58,44.58,44.43,44.45,16209.0,35.1887,35.1887,35.0703,35.0861,16209.0
2016-03-02 09:45:00,44.46,44.51,44.43,44.44,29120.0,35.094,35.1334,35.0703,35.0782,29120.0
2016-03-02 09:50:00,44.44,44.5,44.4,44.49,30673.0,35.0782,35.1255,35.0466,35.1176,30673.0
2016-03-02 09:55:00,44.48,44.51,44.47,44.5,26768.0,35.1098,35.1334,35.1019,35.1255,26768.0
2016-03-02 10:00:00,44.49,44.49,44.42,44.44,26894.0,35.1176,35.1176,35.0624,35.0782,26894.0
2016-03-02 10:05:00,44.44,44.49,44.43,44.47,22237.0,35.0782,35.1176,35.0703,35.1019,22237.0
2016-03-02 10:10:00,44.48,44.53,44.46,44.51,38954.0,35.1098,35.1492,35.094,35.1334,38954.0
2016-03-02 10:15:00,44.51,44.54,44.45,44.49,21479.0,35.1334,35.1571,35.0861,35.1176,21479.0
2016-03-02 10:20:00,44.49,44.49,44.45,44.47,10457.0,35.1176,35.1176,35.0861,35.1019,10457.0
2016-03-02 10:25:00,44.48,44.52,44.46,44.5,29837.0,35.1098,35.1413,35.094,35.1255,29837.0
2016-03-02 10:30:00,44.49,44.51,44.4,44.5,38614.0,35.1176,35.1334,35.0466,35.1255,38614.0
2016-03-02 10:35:00,44.49,44.49,44.46,44.47,24692.0,35.1176,35.1176,35.094,35.1019,24692.0
2016-03-02 10:40:00,44.47,44.49,44.45,44.48,35580.0,35.1019,35.1176,35.0861,35.1098,35580.0
2016-03-02 10:45:00,44.48,44.51,44.47,44.48,49350.0,35.1098,35.1334,35.1019,35.1098,49350.0
2016-03-02 10:50:00,44.48,44.49,44.44,44.48,26985.0,35.1098,35.1176,35.0782,35.1098,26985.0
2016-03-02 10:55:00,44.48,44.51,44.47,44.49,43386.0,35.1098,35.1334,35.1019,35.1176,43386.0
2016-03-02 11:00:00,44.48,44.51,44.45,44.5,46778.0,35.1098,35.1334,35.0861,35.1255,46778.0
2016-03-02 11:05:00,44.49,44.55,44.49,44.54,47385.0,35.1176,35.165,35.1176,35.1571,47385.0
2016-03-02 11:10:00,44.54,44.57,44.53,44.55,31781.0,35.1571,35.1808,35.1492,35.165,31781.0
2016-03-02 11:15:00,44.56,44.58,44.55,44.56,15451.0,35.1729,35.1887,35.165,35.1729,15451.0
2016-03-02 11:20:00,44.55,44.58,44.54,44.55,58662.0,35.165,35.1887,35.1571,35.165,58662.0
2016-03-02 11:25:00,44.55,44.62,44.54,44.6,70144.0,35.165,35.2203,35.1571,35.2045,70144.0
2016-03-02 11:30:00,44.61,44.66,44.58,44.61,45900.0,35.2124,35.2518,35.1887,35.2124,45900.0
2016-03-02 11:35:00,44.6,44.63,44.57,44.63,47606.0,35.2045,35.2282,35.1808,35.2282,47606.0
2016-03-02 11:40:00,44.64,44.71,44.62,44.71,17671.0,35.236,35.2913,35.2203,35.2913,17671.0
2016-03-02 11:45:00,44.71,44.71,44.65,44.66,13612.0,35.2913,35.2913,35.2439,35.2518,13612.0
2016-03-02 11:50:00,44.65,44.73,44.65,44.72,20224.0,35.2439,35.3071,35.2439,35.2992,20224.0
2016-03-02 11:55:00,44.72,44.76,44.71,44.71,20064.0,35.2992,35.3308,35.2913,35.2913,20064.0
2016-03-02 12:00:00,44.71,44.74,44.7,44.72,21428.0,35.2913,35.315,35.2834,35.2992,21428.0
2016-03-02 12:05:00,44.72,44.75,44.7,44.74,32606.0,35.2992,35.3229,35.2834,35.315,32606.0
2016-03-02 12:10:00,44.74,44.78,44.73,44.75,21430.0,35.315,35.3466,35.3071,35.3229,21430.0
2016-03-02 12:15:00,44.75,44.79,44.75,44.79,11863.0,35.3229,35.3544,35.3229,35.3544,11863.0
2016-03-02 12:20:00,44.79,44.81,44.77,44.77,17337.0,35.3544,35.3702,35.3387,35.3387,17337.0
2016-03-02 12:25:00,44.76,44.77,44.73,44.73,17161.0,35.3308,35.3387,35.3071,35.3071,17161.0
2016-03-02 12:30:00,44.73,44.75,44.7,44.73,14970.0,35.3071,35.3229,35.2834,35.3071,14970.0
2016-03-02 12:35:00,44.73,44.77,44.72,44.74,21360.0,35.3071,35.3387,35.2992,35.315,21360.0
2016-03-02 12:40:00,44.75,44.77,44.74,44.76,13394.0,35.3229,35.3387,35.315,35.3308,13394.0
2016-03-02 12:45:00,44.76,44.82,44.75,44.79,13868.0,35.3308,35.3781,35.3229,35.3544,13868.0
2016-03-02 12:50:00,44.79,44.81,44.77,44.79,22418.0,35.3544,35.3702,35.3387,35.3544,22418.0
2016-03-02 12:55:00,44.79,44.81,44.78,44.79,15544.0,35.3544,35.3702,35.3466,35.3544,15544.0
2016-03-02 13:00:00,44.79,44.79,44.77,44.79,10270.0,35.3544,35.3544,35.3387,35.3544,10270.0
2016-03-02 13:05:00,44.79,44.8,44.77,44.8,13921.0,35.3544,35.3623,35.3387,35.3623,13921.0
2016-03-02 13:10:00,44.79,44.81,44.78,44.79,16272.0,35.3544,35.3702,35.3466,35.3544,16272.0
2016-03-02 13:15:00,44.8,44.8,44.78,44.79,16123.0,35.3623,35.3623,35.3466,35.3544,16123.0
2016-03-02 13:20:00,44.8,44.81,44.77,44.8,25661.0,35.3623,35.3702,35.3387,35.3623,25661.0
2016-03-02 13:25:00,44.8,44.84,44.8,44.83,11709.0,35.3623,35.3939,35.3623,35.386,11709.0
2016-03-02 13:30:00,44.83,44.84,44.79,44.8,29955.0,35.386,35.3939,35.3544,35.3623,29955.0
2016-03-02 13:35:00,44.8,44.8,44.77,44.79,39919.0,35.3623,35.3623,35.3387,35.3544,39919.0
2016-03-02 13:40:00,44.79,44.82,44.78,44.82,8019.0,35.3544,35.3781,35.3466,35.3781,8019.0
2016-03-02 13:45:00,44.82,44.84,44.8,44.82,65517.0,35.3781,35.3939,35.3623,35.3781,65517.0
2016-03-02 13:50:00,44.81,44.88,44.79,44.88,119521.0,35.3702,35.4255,35.3544,35.4255,119521.0
2016-03-02 13:55:00,44.88,44.9,44.87,44.89,31982.0,35.4255,35.4413,35.4176,35.4334,31982.0
2016-03-02 14:00:00,44.88,44.9,44.88,44.9,13497.0,35.4255,35.4413,35.4255,35.4413,13497.0
2016-03-02 14:05:00,44.9,44.91,44.87,44.89,38736.0,35.4413,35.4492,35.4176,35.4334,38736.0
2016-03-02 14:10:00,44.88,44.88,44.82,44.84,96477.0,35.4255,35.4255,35.3781,35.3939,96477.0
2016-03-02 14:15:00,44.85,44.86,44.81,44.81,15558.0,35.4018,35.4097,35.3702,35.3702,15558.0
2016-03-02 14:20:00,44.81,44.84,44.8,44.82,14910.0,35.3702,35.3939,35.3623,35.3781,14910.0
2016-03-02 14:25:00,44.81,44.82,44.79,44.81,36569.0,35.3702,35.3781,35.3544,35.3702,36569.0
2016-03-02 14:30:00,44.81,44.84,44.79,44.83,33407.0,35.3702,35.3939,35.3544,35.386,33407.0
2016-03-02 14:35:00,44.83,44.86,44.82,44.86,25612.0,35.386,35.4097,35.3781,35.4097,25612.0
2016-03-02 14:40:00,44.86,44.9,44.86,44.9,61741.0,35.4097,35.4413,35.4097,35.4413,61741.0
2016-03-02 14:45:00,44.9,44.93,44.89,44.93,28892.0,35.4413,35.465,35.4334,35.465,28892.0
2016-03-02 14:50:00,44.93,44.96,44.93,44.95,33788.0,35.465,35.4886,35.465,35.4807,33788.0
2016-03-02 14:55:00,44.94,44.95,44.89,44.91,29019.0,35.4728,35.4807,35.4334,35.4492,29019.0
2016-03-02 15:00:00,44.91,44.92,44.9,44.92,28312.0,35.4492,35.4571,35.4413,35.4571,28312.0
2016-03-02 15:05:00,44.91,44.94,44.89,44.94,44096.0,35.4492,35.4728,35.4334,35.4728,44096.0
2016-03-02 15:10:00,44.94,45.0,44.9,45.0,40963.0,35.4728,35.5202,35.4413,35.5202,40963.0
2016-03-02 15:15:00,44.99,45.03,44.98,44.98,99749.0,35.5123,35.5439,35.5044,35.5044,99749.0
2016-03-02 15:20:00,44.98,45.0,44.97,44.98,37890.0,35.5044,35.5202,35.4965,35.5044,37890.0
2016-03-02 15:25:00,44.98,44.99,44.95,44.96,27965.0,35.5044,35.5123,35.4807,35.4886,27965.0
2016-03-02 15:30:00,44.97,44.98,44.92,44.94,62877.0,35.4965,35.5044,35.4571,35.4728,62877.0
2016-03-02 15:35:00,44.93,44.98,44.92,44.97,61428.0,35.465,35.5044,35.4571,35.4965,61428.0
2016-03-02 15:40:00,44.97,44.98,44.94,44.95,68182.0,35.4965,35.5044,35.4728,35.4807,68182.0
2016-03-02 15:45:00,44.95,45.0,44.92,45.0,97806.0,35.4807,35.5202,35.4571,35.5202,97806.0
2016-03-02 15:50:00,44.99,45.02,44.97,45.02,102241.0,35.5123,35.536,35.4965,35.536,102241.0
2016-03-02 15:55:00,45.02,45.07,45.01,45.04,252170.0,35.536,35.5755,35.5281,35.5518,252170.0
2016-03-03 09:30:00,44.8,44.88,44.72,44.85,67191.0,35.3623,35.4255,35.2992,35.4018,67191.0
2016-03-03 09:35:00,44.82,44.97,44.77,44.95,52771.0,35.3781,35.4965,35.3387,35.4807,52771.0
2016-03-03 09:40:00,44.95,44.95,44.82,44.94,24036.0,35.4807,35.4807,35.3781,35.4728,24036.0
2016-03-03 09:45:00,44.91,44.91,44.77,44.88,51138.0,35.4492,35.4492,35.3387,35.4255,51138.0
2016-03-03 09:50:00,44.89,44.9,44.73,44.76,15439.0,35.4334,35.4413,35.3071,35.3308,15439.0
2016-03-03 09:55:00,44.76,44.78,44.67,44.68,24819.0,35.3308,35.3466,35.2597,35.2676,24819.0
2016-03-03 10:00:00,44.69,44.72,44.65,44.69,12883.0,35.2755,35.2992,35.2439,35.2755,12883.0
2016-03-03 10:05:00,44.71,44.71,44.65,44.65,9280.0,35.2913,35.2913,35.2439,35.2439,9280.0
2016-03-03 10:10:00,44.66,44.69,44.64,44.68,10453.0,35.2518,35.2755,35.236,35.2676,10453.0
2016-03-03 10:15:00,44.68,44.76,44.66,44.73,13627.0,35.2676,35.3308,35.2518,35.3071,13627.0
2016-03-03 10:20:00,44.72,44.72,44.68,44.72,17684.0,35.2992,35.2992,35.2676,35.2992,17684.0
2016-03-03 10:25:00,44.71,44.74,44.69,44.73,8912.0,35.2913,35.315,35.2755,35.3071,8912.0
2016-03-03 10:30:00,44.74,44.79,44.74,44.79,8192.0,35.315,35.3544,35.315,35.3544,8192.0
2016-03-03 10:35:00,44.79,44.84,44.78,44.83,9414.0,35.3544,35.3939,35.3466,35.386,9414.0
2016-03-03 10:40:00,44.83,44.87,44.83,44.83,6414.0,35.386,35.4176,35.386,35.386,6414.0
2016-03-03 10:45:00,44.83,44.86,44.81,44.81,11589.0,35.386,35.4097,35.3702,35.3702,11589.0
2016-03-03 10:50:00,44.81,44.82,44.79,44.81,29183.0,35.3702,35.3781,35.3544,35.3702,29183.0
2016-03-03 10:55:00,44.81,44.83,44.78,44.78,7717.0,35.3702,35.386,35.3466,35.3466,7717.0
2016-03-03 11:00:00,44.79,44.8,44.73,44.74,13030.0,35.3544,35.3623,35.3071,35.315,13030.0
2016-03-03 11:05:00,44.74,44.75,44.71,44.75,12368.0,35.315,35.3229,35.2913,35.3229,12368.0
2016-03-03 11:10:00,44.75,44.79,44.75,44.76,11015.0,35.3229,35.3544,35.3229,35.3308,11015.0
2016-03-03 11:15:00,44.77,44.83,44.77,44.79,11656.0,35.3387,35.386,35.3387,35.3544,11656.0
2016-03-03 11:20:00,44.79,44.8,44.74,44.74,13705.0,35.3544,35.3623,35.315,35.315,13705.0
2016-03-03 11:25:00,44.75,44.76,44.71,44.72,12375.0,35.3229,35.3308,35.2913,35.2992,12375.0
2016-03-03 11:30:00,44.72,44.78,44.71,44.78,18958.0,35.2992,35.3466,35.2913,35.3466,18958.0
2016-03-03 11:35:00,44.77,44.78,44.75,44.76,6732.0,35.3387,35.3466,35.3229,35.3308,6732.0
2016-03-03 11:40:00,44.75,44.75,44.73,44.73,11646.0,35.3229,35.3229,35.3071,35.3071,11646.0
2016-03-03 11:45:00,44.73,44.74,44.72,44.73,13316.0,35.3071,35.315,35.2992,35.3071,13316.0
2016-03-03 11:50:00,44.74,44.75,44.72,44.73,21075.0,35.315,35.3229,35.2992,35.3071,21075.0
2016-03-03 11:55:00,44.73,44.75,44.71,44.73,16474.0,35.3071,35.3229,35.2913,35.3071,16474.0
2016-03-03 12:00:00,44.73,44.8,44.73,44.8,11989.0,35.3071,35.3623,35.3071,35.3623,11989.0
2016-03-03 12:05:00,44.79,44.81,44.79,44.81,11031.0,35.3544,35.3702,35.3544,35.3702,11031.0
2016-03-03 12:10:00,44.81,44.83,44.81,44.82,13493.0,35.3702,35.386,35.3702,35.3781,13493.0
2016-03-03 12:15:00,44.83,44.83,44.77,44.77,6915.0,35.386,35.386,35.3387,35.3387,6915.0
2016-03-03 12:20:00,44.77,44.8,44.75,44.8,16130.0,35.3387,35.3623,35.3229,35.3623,16130.0
2016-03-03 12:25:00,44.8,44.84,44.8,44.84,19196.0,35.3623,35.3939,35.3623,35.3939,19196.0
2016-03-03 12:30:00,44.84,44.88,44.83,44.88,17184.0,35.3939,35.4255,35.386,35.4255,17184.0
2016-03-03 12:35:00,44.87,44.87,44.82,44.82,20200.0,35.4176,35.4176,35.3781,35.3781,20200.0
2016-03-03 12:40:00,44.82,44.82,44.79,44.79,12125.0,35.3781,35.3781,35.3544,35.3544,12125.0
2016-03-03 12:45:00,44.79,44.82,44.76,44.77,33848.0,35.3544,35.3781,35.3308,35.3387,33848.0
2016-03-03 12:50:00,44.78,44.79,44.77,44.78,12347.0,35.3466,35.3544,35.3387,35.3466,12347.0
2016-03-03 12:55:00,44.79,44.81,44.78,44.79,19375.0,35.3544,35.3702,35.3466,35.3544,19375.0
2016-03-03 13:00:00,44.79,44.81,44.78,44.8,32845.0,35.3544,35.3702,35.3466,35.3623,32845.0
2016-03-03 13:05:00,44.8,44.84,44.8,44.84,21576.0,35.3623,35.3939,35.3623,35.3939,21576.0
2016-03-03 13:10:00,44.84,44.85,44.81,44.81,20460.0,35.3939,35.4018,35.3702,35.3702,20460.0
2016-03-03 13:15:00,44.81,44.82,44.8,44.82,22236.0,35.3702,35.3781,35.3623,35.3781,22236.0
2016-03-03 13:20:00,44.82,44.85,44.82,44.85,13141.0,35.3781,35.4018,35.3781,35.4018,13141.0
2016-03-03 13:25:00,44.84,44.84,44.79,44.79,147711.0,35.3939,35.3939,35.3544,35.3544,147711.0
2016-03-03 13:30:00,44.79,44.81,44.78,44.8,55230.0,35.3544,35.3702,35.3466,35.3623,55230.0
2016-03-03 13:35:00,44.81,44.81,44.78,44.78,15328.0,35.3702,35.3702,35.3466,35.3466,15328.0
2016-03-03 13:40:00,44.77,44.78,44.73,44.74,25612.0,35.3387,35.3466,35.3071,35.315,25612.0
2016-03-03 13:45:00,44.74,44.75,44.73,44.73,20564.0,35.315,35.3229,35.3071,35.3071,20564.0
2016-03-03 13:50:00,44.73,44.75,44.72,44.73,18523.0,35.3071,35.3229,35.2992,35.3071,18523.0
2016-03-03 13:55:00,44.73,44.74,44.72,44.74,13064.0,35.3071,35.315,35.2992,35.315,13064.0
2016-03-03 14:00:00,44.75,44.76,44.73,44.75,24984.0,35.3229,35.3308,35.3071,35.3229,24984.0
2016-03-03 14:05:00,44.75,44.75,44.72,44.74,15895.0,35.3229,35.3229,35.2992,35.315,15895.0
2016-03-03 14:10:00,44.74,44.76,44.74,44.76,7097.0,35.315,35.3308,35.315,35.3308,7097.0
2016-03-03 14:15:00,44.76,44.76,44.72,44.76,16828.0,35.3308,35.3308,35.2992,35.3308,16828.0
2016-03-03 14:20:00,44.76,44.77,44.75,44.75,27416.0,35.3308,35.3387,35.3229,35.3229,27416.0
2016-03-03 14:25:00,44.76,44.81,44.75,44.79,29158.0,35.3308,35.3702,35.3229,35.3544,29158.0
2016-03-03 14:30:00,44.79,44.79,44.74,44.76,30111.0,35.3544,35.3544,35.315,35.3308,30111.0
2016-03-03 14:35:00,44.76,44.79,44.75,44.78,59070.0,35.3308,35.3544,35.3229,35.3466,59070.0
2016-03-03 14:40:00,44.78,44.84,44.77,44.84,51301.0,35.3466,35.3939,35.3387,35.3939,51301.0
2016-03-03 14:45:00,44.84,44.91,44.83,44.91,33256.0,35.3939,35.4492,35.386,35.4492,33256.0
2016-03-03 14:50:00,44.91,44.92,44.89,44.91,22073.0,35.4492,35.4571,35.4334,35.4492,22073.0
2016-03-03 14:55:00,44.91,44.91,44.87,44.88,26709.0,35.4492,35.4492,35.4176,35.4255,26709.0
2016-03-03 15:00:00,44.88,44.93,44.86,44.9,32612.0,35.4255,35.465,35.4097,35.4413,32612.0
2016-03-03 15:05:00,44.91,44.91,44.89,44.89,17896.0,35.4492,35.4492,35.4334,35.4334,17896.0
2016-03-03 15:10:00,44.9,44.91,44.86,44.91,22638.0,35.4413,35.4492,35.4097,35.4492,22638.0
2016-03-03 15:15:00,44.91,44.93,44.87,44.91,19922.0,35.4492,35.465,35.4176,35.4492,19922.0
2016-03-03 15:20:00,44.9,44.97,44.9,44.95,23571.0,35.4413,35.4965,35.4413,35.4807,23571.0
2016-03-03 15:25:00,44.95,45.02,44.95,45.01,28003.0,35.4807,35.536,35.4807,35.5281,28003.0
2016-03-03 15:30:00,45.01,45.02,44.95,45.0,34976.0,35.5281,35.536,35.4807,35.5202,34976.0
2016-03-03 15:35:00,45.0,45.0,44.97,44.98,30479.0,35.5202,35.5202,35.4965,35.5044,30479.0
2016-03-03 15:40:00,44.98,45.01,44.97,45.01,37476.0,35.5044,35.5281,35.4965,35.5281,37476.0
2016-03-03 15:45:00,45.0,45.03,44.98,45.03,70259.0,35.5202,35.5439,35.5044,35.5439,70259.0
2016-03-03 15:50:00,45.03,45.03,44.99,45.01,103583.0,35.5439,35.5439,35.5123,35.5281,103583.0
2016-03-03 15:55:00,45.01,45.05,44.98,45.01,201573.0,35.5281,35.5597,35.5044,35.5281,201573.0
2016-03-04 09:30:00,44.81,44.99,44.72,44.88,126612.0,35.3702,35.5123,35.2992,35.4255,126612.0
2016-03-04 09:35:00,44.9,44.96,44.87,44.93,36936.0,35.4413,35.4886,35.4176,35.465,36936.0
2016-03-04 09:40:00,44.93,44.94,44.88,44.89,24900.0,35.465,35.4728,35.4255,35.4334,24900.0
2016-03-04 09:45:00,44.9,44.92,44.87,44.88,21119.0,35.4413,35.4571,35.4176,35.4255,21119.0
2016-03-04 09:50:00,44.87,44.89,44.82,44.86,33187.0,35.4176,35.4334,35.3781,35.4097,33187.0
2016-03-04 09:55:00,44.86,44.97,44.85,44.97,41440.0,35.4097,35.4965,35.4018,35.4965,41440.0
2016-03-04 10:00:00,44.96,44.99,44.89,44.93,19455.0,35.4886,35.5123,35.4334,35.465,19455.0
2016-03-04 10:05:00,44.92,45.0,44.92,44.98,40769.0,35.4571,35.5202,35.4571,35.5044,40769.0
2016-03-04 10:10:00,44.97,44.97,44.93,44.95,15411.0,35.4965,35.4965,35.465,35.4807,15411.0
2016-03-04 10:15:00,44.95,44.97,44.92,44.96,29348.0,35.4807,35.4965,35.4571,35.4886,29348.0
2016-03-04 10:20:00,44.96,44.99,44.93,44.97,12598.0,35.4886,35.5123,35.465,35.4965,12598.0
2016-03-04 10:25:00,44.97,45.19,44.97,45.15,174032.0,35.4965,35.6702,35.4965,35.6386,174032.0
2016-03-04 10:30:00,45.16,45.21,45.13,45.15,23596.0,35.6465,35.686,35.6228,35.6386,23596.0
2016-03-04 10:35:00,45.14,45.19,45.14,45.17,16308.0,35.6307,35.6702,35.6307,35.6544,16308.0
2016-03-04 10:40:00,45.16,45.27,45.16,45.27,25903.0,35.6465,35.7333,35.6465,35.7333,25903.0
2016-03-04 10:45:00,45.26,45.28,45.25,45.27,17341.0,35.7254,35.7412,35.7175,35.7333,17341.0
2016-03-04 10:50:00,45.27,45.33,45.26,45.33,20348.0,35.7333,35.7807,35.7254,35.7807,20348.0
2016-03-04 10:55:00,45.33,45.34,45.21,45.22,21978.0,35.7807,35.7886,35.686,35.6939,21978.0
2016-03-04 11:00:00,45.22,45.25,45.17,45.17,9765.0,35.6939,35.7175,35.6544,35.6544,9765.0
2016-03-04 11:05:00,45.17,45.2,45.17,45.19,17807.0,35.6544,35.6781,35.6544,35.6702,17807.0
2016-03-04 11:10:00,45.18,45.2,45.14,45.16,25816.0,35.6623,35.6781,35.6307,35.6465,25816.0
2016-03-04 11:15:00,45.17,45.19,45.14,45.19,15844.0,35.6544,35.6702,35.6307,35.6702,15844.0
2016-03-04 11:20:00,45.18,45.19,45.12,45.13,18793.0,35.6623,35.6702,35.6149,35.6228,18793.0
2016-03-04 11:25:00,45.13,45.14,45.1,45.11,17979.0,35.6228,35.6307,35.5991,35.607,17979.0
2016-03-04 11:30:00,45.11,45.16,45.1,45.12,22879.0,35.607,35.6465,35.5991,35.6149,22879.0
2016-03-04 11:35:00,45.13,45.15,45.1,45.1,15919.0,35.6228,35.6386,35.5991,35.5991,15919.0
2016-03-04 11:40:00,45.1,45.17,45.08,45.14,20691.0,35.5991,35.6544,35.5834,35.6307,20691.0
2016-03-04 11:45:00,45.14,45.16,45.13,45.13,13260.0,35.6307,35.6465,35.6228,35.6228,13260.0
2016-03-04 11:50:00,45.14,45.14,45.1,45.13,18434.0,35.6307,35.6307,35.5991,35.6228,18434.0
2016-03-04 11:55:00,45.14,45.15,45.13,45.14,19064.0,35.6307,35.6386,35.6228,35.6307,19064.0
2016-03-04 12:00:00,45.14,45.15,45.12,45.12,8945.0,35.6307,35.6386,35.6149,35.6149,8945.0
2016-03-04 12:05:00,45.12,45.13,45.11,45.12,14579.0,35.6149,35.6228,35.607,35.6149,14579.0
2016-03-04 12:10:00,45.12,45.19,45.12,45.19,12892.0,35.6149,35.6702,35.6149,35.6702,12892.0
2016-03-04 12:15:00,45.2,45.2,45.13,45.14,23936.0,35.6781,35.6781,35.6228,35.6307,23936.0
2016-03-04 12:20:00,45.14,45.15,45.1,45.11,16469.0,35.6307,35.6386,35.5991,35.607,16469.0
2016-03-04 12:25:00,45.1,45.14,45.09,45.13,20681.0,35.5991,35.6307,35.5912,35.6228,20681.0
2016-03-04 12:30:00,45.13,45.16,45.13,45.16,17192.0,35.6228,35.6465,35.6228,35.6465,17192.0
2016-03-04 12:35:00,45.15,45.2,45.15,45.19,17033.0,35.6386,35.6781,35.6386,35.6702,17033.0
2016-03-04 12:40:00,45.19,45.19,45.18,45.18,13533.0,35.6702,35.6702,35.6623,35.6623,13533.0
2016-03-04 12:45:00,45.18,45.26,45.18,45.21,22470.0,35.6623,35.7254,35.6623,35.686,22470.0
2016-03-04 12:50:00,45.21,45.23,45.19,45.22,17415.0,35.686,35.7018,35.6702,35.6939,17415.0
2016-03-04 12:55:00,45.22,45.23,45.18,45.19,12253.0,35.6939,35.7018,35.6623,35.6702,12253.0
2016-03-04 13:00:00,45.2,45.26,45.19,45.25,16818.0,35.6781,35.7254,35.6702,35.7175,16818.0
2016-03-04 13:05:00,45.26,45.26,45.18,45.18,14188.0,35.7254,35.7254,35.6623,35.6623,14188.0
2016-03-04 13:10:00,45.18,45.18,45.15,45.17,11627.0,35.6623,35.6623,35.6386,35.6544,11627.0
2016-03-04 13:15:00,45.18,45.2,45.17,45.19,13412.0,35.6623,35.6781,35.6544,35.6702,13412.0
2016-03-04 13:20:00,45.2,45.24,45.17,45.24,33845.0,35.6781,35.7097,35.6544,35.7097,33845.0
2016-03-04 13:25:00,45.25,45.25,45.22,45.24,24371.0,35.7175,35.7175,35.6939,35.7097,24371.0
2016-03-04 13:30:00,45.24,45.26,45.22,45.26,23631.0,35.7097,35.7254,35.6939,35.7254,23631.0
2016-03-04 13:35:00,45.25,45.26,45.22,45.23,24691.0,35.7175,35.7254,35.6939,35.7018,24691.0
2016-03-04 13:40:00,45.22,45.26,45.22,45.23,19112.0,35.6939,35.7254,35.6939,35.7018,19112.0
2016-03-04 13:45:00,45.23,45.25,45.22,45.23,14380.0,35.7018,35.7175,35.6939,35.7018,14380.0
2016-03-04 13:50:00,45.23,45.25,45.22,45.23,20970.0,35.7018,35.7175,35.6939,35.7018,20970.0
2016-03-04 13:55:00,45.23,45.23,45.22,45.23,9768.0,35.7018,35.7018,35.6939,35.7018,9768.0
2016-03-04 14:00:00,45.22,45.24,45.22,45.22,18972.0,35.6939,35.7097,35.6939,35.6939,18972.0
2016-03-04 14:05:00,45.22,45.25,45.22,45.24,18858.0,35.6939,35.7175,35.6939,35.7097,18858.0
2016-03-04 14:10:00,45.24,45.25,45.22,45.23,23362.0,35.7097,35.7175,35.6939,35.7018,23362.0
2016-03-04 14:15:00,45.22,45.23,45.15,45.16,23586.0,35.6939,35.7018,35.6386,35.6465,23586.0
2016-03-04 14:20:00,45.16,45.17,45.09,45.12,23427.0,35.6465,35.6544,35.5912,35.6149,23427.0
2016-03-04 14:25:00,45.12,45.13,45.08,45.12,17954.0,35.6149,35.6228,35.5834,35.6149,17954.0
2016-03-04 14:30:00,45.11,45.12,45.08,45.09,20985.0,35.607,35.6149,35.5834,35.5912,20985.0
2016-03-04 14:35:00,45.09,45.1,45.03,45.03,25766.0,35.5912,35.5991,35.5439,35.5439,25766.0
2016-03-04 14:40:00,45.03,45.07,45.0,45.04,48585.0,35.5439,35.5755,35.5202,35.5518,48585.0
2016-03-04 14:45:00,45.05,45.11,45.0,45.11,21001.0,35.5597,35.607,35.5202,35.607,21001.0
2016-03-04 14:50:00,45.11,45.12,45.04,45.04,45446.0,35.607,35.6149,35.5518,35.5518,45446.0
2016-03-04 14:55:00,45.03,45.04,45.0,45.01,42894.0,35.5439,35.5518,35.5202,35.5281,42894.0
2016-03-04 15:00:00,45.01,45.02,44.91,44.91,44690.0,35.5281,35.536,35.4492,35.4492,44690.0
2016-03-04 15:05:00,44.91,44.92,44.88,44.89,50882.0,35.4492,35.4571,35.4255,35.4334,50882.0
2016-03-04 15:10:00,44.9,44.92,44.88,44.9,34169.0,35.4413,35.4571,35.4255,35.4413,34169.0
2016-03-04 15:15:00,44.9,44.96,44.88,44.96,25305.0,35.4413,35.4886,35.4255,35.4886,25305.0
2016-03-04 15:20:00,44.96,44.96,44.93,44.94,17843.0,35.4886,35.4886,35.465,35.4728,17843.0
2016-03-04 15:25:00,44.93,45.0,44.92,44.98,37873.0,35.465,35.5202,35.4571,35.5044,37873.0
2016-03-04 15:30:00,44.98,45.04,44.96,44.98,37588.0,35.5044,35.5518,35.4886,35.5044,37588.0
2016-03-04 15:35:00,44.98,44.99,44.94,44.97,25224.0,35.5044,35.5123,35.4728,35.4965,25224.0
2016-03-04 15:40:00,44.96,45.02,44.95,44.99,64039.0,35.4886,35.536,35.4807,35.5123,64039.0
2016-03-04 15:45:00,44.99,45.05,44.98,45.01,43230.0,35.5123,35.5597,35.5044,35.5281,43230.0
2016-03-04 15:50:00,45.01,45.04,44.99,45.04,48069.0,35.5281,35.5518,35.5123,35.5518,48069.0
2016-03-04 15:55:00,45.03,45.08,45.0,45.03,180766.0,35.5439,35.5834,35.5202,35.5439,180766.0
2016-03-07 09:30:00,44.81,44.82,44.69,44.71,60593.0,35.3702,35.3781,35.2755,35.2913,60593.0
2016-03-07 09:35:00,44.72,44.93,44.7,44.9,52227.0,35.2992,35.465,35.2834,35.4413,52227.0
2016-03-07 09:40:00,44.9,44.99,44.81,44.99,48329.0,35.4413,35.5123,35.3702,35.5123,48329.0
2016-03-07 09:45:00,44.98,44.99,44.92,44.97,16876.0,35.5044,35.5123,35.4571,35.4965,16876.0
2016-03-07 09:50:00,44.96,44.96,44.9,44.94,24367.0,35.4886,35.4886,35.4413,35.4728,24367.0
2016-03-07 09:55:00,44.93,45.0,44.93,45.0,16614.0,35.465,35.5202,35.465,35.5202,16614.0
2016-03-07 10:00:00,44.99,44.99,44.88,44.89,18639.0,35.5123,35.5123,35.4255,35.4334,18639.0
2016-03-07 10:05:00,44.9,44.97,44.9,44.93,18782.0,35.4413,35.4965,35.4413,35.465,18782.0
2016-03-07 10:10:00,44.92,44.97,44.91,44.91,25262.0,35.4571,35.4965,35.4492,35.4492,25262.0
2016-03-07 10:15:00,44.91,44.98,44.91,44.98,21153.0,35.4492,35.5044,35.4492,35.5044,21153.0
2016-03-07 10:20:00,44.97,45.0,44.94,44.96,25171.0,35.4965,35.5202,35.4728,35.4886,25171.0
2016-03-07 10:25:00,44.97,45.02,44.97,45.02,23267.0,35.4965,35.536,35.4965,35.536,23267.0
2016-03-07 10:30:00,45.02,45.07,44.98,44.99,30293.0,35.536,35.5755,35.5044,35.5123,30293.0
2016-03-07 10:35:00,44.99,45.06,44.99,45.03,17023.0,35.5123,35.5676,35.5123,35.5439,17023.0
2016-03-07 10:40:00,45.04,45.05,45.02,45.04,7620.0,35.5518,35.5597,35.536,35.5518,7620.0
2016-03-07 10:45:00,45.05,45.05,44.97,45.0,26337.0,35.5597,35.5597,35.4965,35.5202,26337.0
2016-03-07 10:50:00,45.0,45.0,44.95,44.98,23261.0,35.5202,35.5202,35.4807,35.5044,23261.0
2016-03-07 10:55:00,44.99,45.0,44.95,44.98,16694.0,35.5123,35.5202,35.4807,35.5044,16694.0
2016-03-07 11:00:00,44.98,44.99,44.93,44.94,70920.0,35.5044,35.5123,35.465,35.4728,70920.0
2016-03-07 11:05:00,44.93,44.96,44.92,44.93,17622.0,35.465,35.4886,35.4571,35.465,17622.0
2016-03-07 11:10:00,44.92,45.0,44.92,45.0,8280.0,35.4571,35.5202,35.4571,35.5202,8280.0
2016-03-07 11:15:00,45.01,45.02,44.93,44.95,41992.0,35.5281,35.536,35.465,35.4807,41992.0
2016-03-07 11:20:00,44.96,45.0,44.94,45.0,12177.0,35.4886,35.5202,35.4728,35.5202,12177.0
2016-03-07 11:25:00,44.99,45.06,44.97,45.06,12176.0,35.5123,35.5676,35.4965,35.5676,12176.0
2016-03-07 11:30:00,45.05,45.06,44.99,45.0,17184.0,35.5597,35.5676,35.5123,35.5202,17184.0
2016-03-07 11:35:00,45.01,45.09,45.01,45.07,11340.0,35.5281,35.5912,35.5281,35.5755,11340.0
2016-03-07 11:40:00,45.07,45.12,45.03,45.11,19984.0,35.5755,35.6149,35.5439,35.607,19984.0
2016-03-07 11:45:00,45.1,45.12,45.08,45.1,11748.0,35.5991,35.6149,35.5834,35.5991,11748.0
2016-03-07 11:50:00,45.08,45.1,45.07,45.07,10505.0,35.5834,35.5991,35.5755,35.5755,10505.0
2016-03-07 11:55:00,45.07,45.07,44.99,45.0,11454.0,35.5755,35.5755,35.5123,35.5202,11454.0
2016-03-07 12:00:00,44.99,45.0,44.96,44.97,16381.0,35.5123,35.5202,35.4886,35.4965,16381.0
2016-03-07 12:05:00,44.96,44.96,44.94,44.95,6885.0,35.4886,35.4886,35.4728,35.4807,6885.0
2016-03-07 12:10:00,44.96,44.97,44.9,44.91,19070.0,35.4886,35.4965,35.4413,35.4492,19070.0
2016-03-07 12:15:00,44.91,44.93,44.91,44.93,37038.0,35.4492,35.465,35.4492,35.465,37038.0
2016-03-07 12:20:00,44.93,44.96,44.93,44.96,7521.0,35.465,35.4886,35.465,35.4886,7521.0
2016-03-07 12:25:00,44.96,44.97,44.95,44.96,7019.0,35.4886,35.4965,35.4807,35.4886,7019.0
2016-03-07 12:30:00,44.96,44.98,44.95,44.97,10668.0,35.4886,35.5044,35.4807,35.4965,10668.0
2016-03-07 12:35:00,44.97,44.98,44.95,44.96,10677.0,35.4965,35.5044,35.4807,35.4886,10677.0
2016-03-07 12:40:00,44.96,44.97,44.95,44.96,8150.0,35.4886,35.4965,35.4807,35.4886,8150.0
2016-03-07 12:45:00,44.97,44.97,44.95,44.96,10753.0,35.4965,35.4965,35.4807,35.4886,10753.0
2016-03-07 12:50:00,44.95,44.97,44.95,44.97,15124.0,35.4807,35.4965,35.4807,35.4965,15124.0
2016-03-07 12:55:00,44.97,44.98,44.96,44.98,12312.0,35.4965,35.5044,35.4886,35.5044,12312.0
2016-03-07 13:00:00,44.98,45.02,44.97,45.02,20798.0,35.5044,35.536,35.4965,35.536,20798.0
2016-03-07 13:05:00,45.03,45.05,45.03,45.04,11452.0,35.5439,35.5597,35.5439,35.5518,11452.0
2016-03-07 13:10:00,45.05,45.05,45.03,45.03,17548.0,35.5597,35.5597,35.5439,35.5439,17548.0
2016-03-07 13:15:00,45.03,45.07,45.02,45.07,23142.0,35.5439,35.5755,35.536,35.5755,23142.0
2016-03-07 13:20:00,45.06,45.07,44.96,45.0,31779.0,35.5676,35.5755,35.4886,35.5202,31779.0
2016-03-07 13:25:00,45.0,45.02,44.99,45.02,30631.0,35.5202,35.536,35.5123,35.536,30631.0
2016-03-07 13:30:00,45.01,45.03,44.97,45.0,56388.0,35.5281,35.5439,35.4965,35.5202,56388.0
2016-03-07 13:35:00,44.99,45.05,44.97,45.05,18948.0,35.5123,35.5597,35.4965,35.5597,18948.0
2016-03-07 13:40:00,45.05,45.1,45.04,45.09,12922.0,35.5597,35.5991,35.5518,35.5912,12922.0
2016-03-07 13:45:00,45.1,45.1,45.08,45.09,9676.0,35.5991,35.5991,35.5834,35.5912,9676.0
2016-03-07 13:50:00,45.09,45.12,45.08,45.09,17825.0,35.5912,35.6149,35.5834,35.5912,17825.0
2016-03-07 13:55:00,45.09,45.12,45.08,45.1,22145.0,35.5912,35.6149,35.5834,35.5991,22145.0
2016-03-07 14:00:00,45.1,45.12,45.05,45.05,23828.0,35.5991,35.6149,35.5597,35.5597,23828.0
2016-03-07 14:05:00,45.05,45.1,45.04,45.09,19453.0,35.5597,35.5991,35.5518,35.5912,19453.0
2016-03-07 14:10:00,45.1,45.12,45.07,45.1,20983.0,35.5991,35.6149,35.5755,35.5991,20983.0
2016-03-07 14:15:00,45.1,45.1,45.05,45.07,21412.0,35.5991,35.5991,35.5597,35.5755,21412.0
2016-03-07 14:20:00,45.07,45.08,45.05,45.07,21795.0,35.5755,35.5834,35.5597,35.5755,21795.0
2016-03-07 14:25:00,45.06,45.07,45.01,45.07,21871.0,35.5676,35.5755,35.5281,35.5755,21871.0
2016-03-07 14:30:00,45.06,45.06,44.98,44.98,29882.0,35.5676,35.5676,35.5044,35.5044,29882.0
2016-03-07 14:35:00,44.98,45.01,44.95,44.97,27796.0,35.5044,35.5281,35.4807,35.4965,27796.0
2016-03-07 14:40:00,44.97,45.02,44.96,45.02,16881.0,35.4965,35.536,35.4886,35.536,16881.0
2016-03-07 14:45:00,45.03,45.07,45.02,45.06,23611.0,35.5439,35.5755,35.536,35.5676,23611.0
2016-03-07 14:50:00,45.05,45.06,45.02,45.03,24815.0,35.5597,35.5676,35.536,35.5439,24815.0
2016-03-07 14:55:00,45.03,45.08,45.02,45.06,20245.0,35.5439,35.5834,35.536,35.5676,20245.0
2016-03-07 15:00:00,45.07,45.07,45.03,45.03,21405.0,35.5755,35.5755,35.5439,35.5439,21405.0
2016-03-07 15:05:00,45.02,45.06,45.01,45.04,25152.0,35.536,35.5676,35.5281,35.5518,25152.0
2016-03-07 15:10:00,45.04,45.05,45.03,45.04,12384.0,35.5518,35.5597,35.5439,35.5518,12384.0
2016-03-07 15:15:00,45.04,45.09,45.04,45.08,32126.0,35.5518,35.5912,35.5518,35.5834,32126.0
2016-03-07 15:20:00,45.09,45.09,45.04,45.08,29916.0,35.5912,35.5912,35.5518,35.5834,29916.0
2016-03-07 15:25:00,45.08,45.13,45.07,45.13,38808.0,35.5834,35.6228,35.5755,35.6228,38808.0
2016-03-07 15:30:00,45.12,45.15,45.09,45.12,53071.0,35.6149,35.6386,35.5912,35.6149,53071.0
2016-03-07 15:35:00,45.12,45.18,45.11,45.16,41461.0,35.6149,35.6623,35.607,35.6465,41461.0
2016-03-07 15:40:00,45.17,45.17,45.08,45.09,60602.0,35.6544,35.6544,35.5834,35.5912,60602.0
2016-03-07 15:45:00,45.09,45.11,45.07,45.09,54739.0,35.5912,35.607,35.5755,35.5912,54739.0
2016-03-07 15:50:00,45.09,45.12,45.07,45.11,85463.0,35.5912,35.6149,35.5755,35.607,85463.0
2016-03-07 15:55:00,45.11,45.12,45.04,45.1,213698.0,35.607,35.6149,35.5518,35.5991,213698.0
2016-03-08 09:30:00,45.04,45.23,45.0,45.01,60138.0,35.5518,35.7018,35.5202,35.5281,60138.0
2016-03-08 09:35:00,45.01,45.01,44.9,44.97,18184.0,35.5281,35.5281,35.4413,35.4965,18184.0
2016-03-08 09:40:00,44.98,45.08,44.96,45.05,24842.0,35.5044,35.5834,35.4886,35.5597,24842.0
2016-03-08 09:45:00,45.05,45.16,45.03,45.15,29775.0,35.5597,35.6465,35.5439,35.6386,29775.0
2016-03-08 09:50:00,45.15,45.19,45.04,45.08,21918.0,35.6386,35.6702,35.5518,35.5834,21918.0
2016-03-08 09:55:00,45.08,45.1,45.03,45.06,14871.0,35.5834,35.5991,35.5439,35.5676,14871.0
2016-03-08 10:00:00,45.06,45.15,45.06,45.14,18228.0,35.5676,35.6386,35.5676,35.6307,18228.0
2016-03-08 10:05:00,45.13,45.14,45.05,45.08,15309.0,35.6228,35.6307,35.5597,35.5834,15309.0
2016-03-08 10:10:00,45.07,45.11,45.06,45.06,12957.0,35.5755,35.607,35.5676,35.5676,12957.0
2016-03-08 10:15:00,45.05,45.06,45.01,45.02,17619.0,35.5597,35.5676,35.5281,35.536,17619.0
2016-03-08 10:20:00,45.03,45.08,44.98,44.99,41777.0,35.5439,35.5834,35.5044,35.5123,41777.0
2016-03-08 10:25:00,44.99,45.0,44.96,44.98,34674.0,35.5123,35.5202,35.4886,35.5044,34674.0
2016-03-08 10:30:00,44.97,45.02,44.95,45.01,22171.0,35.4965,35.536,35.4807,35.5281,22171.0
2016-03-08 10:35:00,45.01,45.04,45.0,45.03,18331.0,35.5281,35.5518,35.5202,35.5439,18331.0
2016-03-08 10:40:00,45.03,45.06,45.01,45.04,16223.0,35.5439,35.5676,35.5281,35.5518,16223.0
2016-03-08 10:45:00,45.04,45.13,45.04,45.1,42301.0,35.5518,35.6228,35.5518,35.5991,42301.0
2016-03-08 10:50:00,45.09,45.17,45.07,45.13,46903.0,35.5912,35.6544,35.5755,35.6228,46903.0
2016-03-08 10:55:00,45.13,45.23,45.12,45.16,57760.0,35.6228,35.7018,35.6149,35.6465,57760.0
2016-03-08 11:00:00,45.16,45.19,45.13,45.14,25359.0,35.6465,35.6702,35.6228,35.6307,25359.0
2016-03-08 11:05:00,45.13,45.14,45.09,45.1,41643.0,35.6228,35.6307,35.5912,35.5991,41643.0
2016-03-08 11:10:00,45.11,45.14,45.09,45.11,12723.0,35.607,35.6307,35.5912,35.607,12723.0
2016-03-08 11:15:00,45.11,45.16,45.1,45.11,19874.0,35.607,35.6465,35.5991,35.607,19874.0
2016-03-08 11:20:00,45.11,45.13,45.05,45.06,22375.0,35.607,35.6228,35.5597,35.5676,22375.0
2016-03-08 11:25:00,45.07,45.13,45.05,45.09,11120.0,35.5755,35.6228,35.5597,35.5912,11120.0
2016-03-08 11:30:00,45.08,45.19,45.08,45.15,30655.0,35.5834,35.6702,35.5834,35.6386,30655.0
2016-03-08 11:35:00,45.15,45.15,45.08,45.09,12929.0,35.6386,35.6386,35.5834,35.5912,12929.0
2016-03-08 11:40:00,45.08,45.2,45.08,45.17,52863.0,35.5834,35.6781,35.5834,35.6544,52863.0
2016-03-08 11:45:00,45.18,45.26,45.17,45.26,11151.0,35.6623,35.7254,35.6544,35.7254,11151.0
2016-03-08 11:50:00,45.26,45.33,45.24,45.27,23773.0,35.7254,35.7807,35.7097,35.7333,23773.0
2016-03-08 11:55:00,45.27,45.29,45.26,45.26,12329.0,35.7333,35.7491,35.7254,35.7254,12329.0
2016-03-08 12:00:00,45.27,45.33,45.26,45.32,19029.0,35.7333,35.7807,35.7254,35.7728,19029.0
2016-03-08 12:05:00,45.32,45.39,45.32,45.35,35130.0,35.7728,35.8281,35.7728,35.7965,35130.0
2016-03-08 12:10:00,45.36,45.37,45.34,45.34,10076.0,35.8044,35.8123,35.7886,35.7886,10076.0
2016-03-08 12:15:00,45.34,45.36,45.32,45.33,7989.0,35.7886,35.8044,35.7728,35.7807,7989.0
2016-03-08 12:20:00,45.34,45.36,45.31,45.32,11677.0,35.7886,35.8044,35.7649,35.7728,11677.0
2016-03-08 12:25:00,45.32,45.33,45.25,45.26,16011.0,35.7728,35.7807,35.7175,35.7254,16011.0
2016-03-08 12:30:00,45.26,45.27,45.23,45.23,6662.0,35.7254,35.7333,35.7018,35.7018,6662.0
2016-03-08 12:35:00,45.23,45.28,45.22,45.28,14080.0,35.7018,35.7412,35.6939,35.7412,14080.0
2016-03-08 12:40:00,45.29,45.3,45.27,45.29,13745.0,35.7491,35.757,35.7333,35.7491,13745.0
2016-03-08 12:45:00,45.29,45.31,45.26,45.27,26788.0,35.7491,35.7649,35.7254,35.7333,26788.0
2016-03-08 12:50:00,45.26,45.27,45.24,45.25,25740.0,35.7254,35.7333,35.7097,35.7175,25740.0
2016-03-08 12:55:00,45.26,45.3,45.25,45.29,19848.0,35.7254,35.757,35.7175,35.7491,19848.0
2016-03-08 13:00:00,45.3,45.3,45.28,45.29,21495.0,35.757,35.757,35.7412,35.7491,21495.0
2016-03-08 13:05:00,45.29,45.29,45.25,45.27,20670.0,35.7491,35.7491,35.7175,35.7333,20670.0
2016-03-08 13:10:00,45.26,45.26,45.21,45.22,21698.0,35.7254,35.7254,35.686,35.6939,21698.0
2016-03-08 13:15:00,45.22,45.27,45.22,45.24,29722.0,35.6939,35.7333,35.6939,35.7097,29722.0
2016-03-08 13:20:00,45.24,45.29,45.24,45.28,13812.0,35.7097,35.7491,35.7097,35.7412,13812.0
2016-03-08 13:25:00,45.27,45.27,45.24,45.27,8465.0,35.7333,35.7333,35.7097,35.7333,8465.0
2016-03-08 13:30:00,45.27,45.27,45.26,45.27,4300.0,35.7333,35.7333,35.7254,35.7333,4300.0
2016-03-08 13:35:00,45.27,45.27,45.19,45.2,30848.0,35.7333,35.7333,35.6702,35.6781,30848.0
2016-03-08 13:40:00,45.2,45.22,45.18,45.19,12823.0,35.6781,35.6939,35.6623,35.6702,12823.0
2016-03-08 13:45:00,45.19,45.22,45.19,45.19,15309.0,35.6702,35.6939,35.6702,35.6702,15309.0
2016-03-08 13:50:00,45.19,45.19,45.16,45.19,7109.0,35.6702,35.6702,35.6465,35.6702,7109.0
2016-03-08 13:55:00,45.19,45.21,45.17,45.18,16828.0,35.6702,35.686,35.6544,35.6623,16828.0
2016-03-08 14:00:00,45.18,45.18,45.13,45.16,43188.0,35.6623,35.6623,35.6228,35.6465,43188.0
2016-03-08 14:05:00,45.16,45.17,45.15,45.16,14310.0,35.6465,35.6544,35.6386,35.6465,14310.0
2016-03-08 14:10:00,45.15,45.2,45.15,45.2,22343.0,35.6386,35.6781,35.6386,35.6781,22343.0
2016-03-08 14:15:00,45.19,45.19,45.14,45.14,11570.0,35.6702,35.6702,35.6307,35.6307,11570.0
2016-03-08 14:20:00,45.14,45.15,45.08,45.08,13648.0,35.6307,35.6386,35.5834,35.5834,13648.0
2016-03-08 14:25:00,45.07,45.11,44.91,45.03,134140.0,35.5755,35.607,35.4492,35.5439,134140.0
2016-03-08 14:30:00,45.03,45.05,45.0,45.02,31548.0,35.5439,35.5597,35.5202,35.536,31548.0
2016-03-08 14:35:00,45.03,45.05,45.0,45.02,29620.0,35.5439,35.5597,35.5202,35.536,29620.0
2016-03-08 14:40:00,45.01,45.02,44.99,45.01,45713.0,35.5281,35.536,35.5123,35.5281,45713.0
2016-03-08 14:45:00,45.01,45.01,44.99,45.0,30220.0,35.5281,35.5281,35.5123,35.5202,30220.0
2016-03-08 14:50:00,44.99,45.01,44.96,45.0,42523.0,35.5123,35.5281,35.4886,35.5202,42523.0
2016-03-08 14:55:00,45.0,45.01,44.98,45.0,40877.0,35.5202,35.5281,35.5044,35.5202,40877.0
2016-03-08 15:00:00,45.0,45.01,44.98,44.99,21856.0,35.5202,35.5281,35.5044,35.5123,21856.0
2016-03-08 15:05:00,44.99,45.0,44.94,44.95,26585.0,35.5123,35.5202,35.4728,35.4807,26585.0
2016-03-08 15:10:00,44.95,44.95,44.91,44.92,75710.0,35.4807,35.4807,35.4492,35.4571,75710.0
2016-03-08 15:15:00,44.92,44.95,44.91,44.92,26583.0,35.4571,35.4807,35.4492,35.4571,26583.0
2016-03-08 15:20:00,44.92,44.93,44.9,44.93,31846.0,35.4571,35.465,35.4413,35.465,31846.0
2016-03-08 15:25:00,44.94,44.94,44.85,44.86,45565.0,35.4728,35.4728,35.4018,35.4097,45565.0
2016-03-08 15:30:00,44.86,44.86,44.81,44.81,115169.0,35.4097,35.4097,35.3702,35.3702,115169.0
2016-03-08 15:35:00,44.82,44.84,44.78,44.8,123476.0,35.3781,35.3939,35.3466,35.3623,123476.0
2016-03-08 15:40:00,44.8,44.85,44.77,44.82,135038.0,35.3623,35.4018,35.3387,35.3781,135038.0
2016-03-08 15:45:00,44.81,44.89,44.79,44.89,137322.0,35.3702,35.4334,35.3544,35.4334,137322.0
2016-03-08 15:50:00,44.9,44.9,44.82,44.83,83931.0,35.4413,35.4413,35.3781,35.386,83931.0
2016-03-08 15:55:00,44.82,44.88,44.78,44.88,156903.0,35.3781,35.4255,35.3466,35.4255,156903.0
2016-03-09 09:30:00,44.87,44.99,44.78,44.84,52015.0,35.4176,35.5123,35.3466,35.3939,52015.0
2016-03-09 09:35:00,44.84,44.93,44.83,44.93,43280.0,35.3939,35.465,35.386,35.465,43280.0
2016-03-09 09:40:00,44.92,45.09,44.91,45.09,51102.0,35.4571,35.5912,35.4492,35.5912,51102.0
2016-03-09 09:45:00,45.08,45.2,45.08,45.14,24068.0,35.5834,35.6781,35.5834,35.6307,24068.0
2016-03-09 09:50:00,45.16,45.21,45.16,45.2,12421.0,35.6465,35.686,35.6465,35.6781,12421.0
2016-03-09 09:55:00,45.2,45.34,45.18,45.34,48905.0,35.6781,35.7886,35.6623,35.7886,48905.0
2016-03-09 10:00:00,45.34,45.37,45.2,45.24,98713.0,35.7886,35.8123,35.6781,35.7097,98713.0
2016-03-09 10:05:00,45.24,45.28,45.24,45.25,35092.0,35.7097,35.7412,35.7097,35.7175,35092.0
2016-03-09 10:10:00,45.25,45.35,45.25,45.34,38899.0,35.7175,35.7965,35.7175,35.7886,38899.0
2016-03-09 10:15:00,45.34,45.38,45.29,45.34,28746.0,35.7886,35.8202,35.7491,35.7886,28746.0
2016-03-09 10:20:00,45.34,45.39,45.32,45.34,22374.0,35.7886,35.8281,35.7728,35.7886,22374.0
2016-03-09 10:25:00,45.34,45.36,45.3,45.34,34484.0,35.7886,35.8044,35.757,35.7886,34484.0
2016-03-09 10:30:00,45.35,45.42,45.33,45.39,54218.0,35.7965,35.8517,35.7807,35.8281,54218.0
2016-03-09 10:35:00,45.4,45.41,45.33,45.37,27782.0,35.8359,35.8438,35.7807,35.8123,27782.0
2016-03-09 10:40:00,45.36,45.4,45.32,45.32,25896.0,35.8044,35.8359,35.7728,35.7728,25896.0
2016-03-09 10:45:00,45.32,45.33,45.25,45.25,18722.0,35.7728,35.7807,35.7175,35.7175,18722.0
2016-03-09 10:50:00,45.25,45.25,45.15,45.21,32384.0,35.7175,35.7175,35.6386,35.686,32384.0
2016-03-09 10:55:00,45.21,45.24,45.19,45.22,25824.0,35.686,35.7097,35.6702,35.6939,25824.0
2016-03-09 11:00:00,45.22,45.24,45.19,45.22,29427.0,35.6939,35.7097,35.6702,35.6939,29427.0
2016-03-09 11:05:00,45.22,45.28,45.21,45.26,31945.0,35.6939,35.7412,35.686,35.7254,31945.0
2016-03-09 11:10:00,45.27,45.33,45.26,45.33,29019.0,35.7333,35.7807,35.7254,35.7807,29019.0
2016-03-09 11:15:00,45.33,45.38,45.32,45.38,32920.0,35.7807,35.8202,35.7728,35.8202,32920.0
2016-03-09 11:20:00,45.38,45.39,45.31,45.34,38333.0,35.8202,35.8281,35.7649,35.7886,38333.0
2016-03-09 11:25:00,45.34,45.34,45.28,45.3,22678.0,35.7886,35.7886,35.7412,35.757,22678.0
2016-03-09 11:30:00,45.31,45.32,45.22,45.24,35021.0,35.7649,35.7728,35.6939,35.7097,35021.0
2016-03-09 11:35:00,45.25,45.31,45.25,45.28,24820.0,35.7175,35.7649,35.7175,35.7412,24820.0
2016-03-09 11:40:00,45.27,45.28,45.24,45.26,17209.0,35.7333,35.7412,35.7097,35.7254,17209.0
2016-03-09 11:45:00,45.26,45.26,45.23,45.26,15527.0,35.7254,35.7254,35.7018,35.7254,15527.0
2016-03-09 11:50:00,45.26,45.28,45.25,45.28,14619.0,35.7254,35.7412,35.7175,35.7412,14619.0
2016-03-09 11:55:00,45.28,45.28,45.23,45.23,32210.0,35.7412,35.7412,35.7018,35.7018,32210.0
2016-03-09 12:00:00,45.23,45.26,45.21,45.26,23118.0,35.7018,35.7254,35.686,35.7254,23118.0
2016-03-09 12:05:00,45.26,45.26,45.15,45.16,31507.0,35.7254,35.7254,35.6386,35.6465,31507.0
2016-03-09 12:10:00,45.16,45.19,45.15,45.17,26588.0,35.6465,35.6702,35.6386,35.6544,26588.0
2016-03-09 12:15:00,45.18,45.23,45.18,45.23,21571.0,35.6623,35.7018,35.6623,35.7018,21571.0
2016-03-09 12:20:00,45.23,45.26,45.22,45.26,17588.0,35.7018,35.7254,35.6939,35.7254,17588.0
2016-03-09 12:25:00,45.26,45.26,45.15,45.16,25684.0,35.7254,35.7254,35.6386,35.6465,25684.0
2016-03-09 12:30:00,45.16,45.17,45.12,45.12,27903.0,35.6465,35.6544,35.6149,35.6149,27903.0
2016-03-09 12:35:00,45.11,45.12,45.09,45.11,25454.0,35.607,35.6149,35.5912,35.607,25454.0
2016-03-09 12:40:00,45.11,45.12,45.08,45.09,21984.0,35.607,35.6149,35.5834,35.5912,21984.0
2016-03-09 12:45:00,45.09,45.1,45.07,45.08,29462.0,35.5912,35.5991,35.5755,35.5834,29462.0
2016-03-09 12:50:00,45.08,45.09,45.07,45.09,11979.0,35.5834,35.5912,35.5755,35.5912,11979.0
2016-03-09 12:55:00,45.08,45.09,45.06,45.07,28791.0,35.5834,35.5912,35.5676,35.5755,28791.0
2016-03-09 13:00:00,45.07,45.07,44.98,45.02,58233.0,35.5755,35.5755,35.5044,35.536,58233.0
2016-03-09 13:05:00,45.03,45.04,44.98,44.99,24028.0,35.5439,35.5518,35.5044,35.5123,24028.0
2016-03-09 13:10:00,44.99,45.04,44.99,45.03,25751.0,35.5123,35.5518,35.5123,35.5439,25751.0
2016-03-09 13:15:00,45.03,45.04,45.01,45.04,18500.0,35.5439,35.5518,35.5281,35.5518,18500.0
2016-03-09 13:20:00,45.04,45.08,45.03,45.08,21554.0,35.5518,35.5834,35.5439,35.5834,21554.0
2016-03-09 13:25:00,45.08,45.08,45.05,45.07,20990.0,35.5834,35.5834,35.5597,35.5755,20990.0
2016-03-09 13:30:00,45.07,45.09,45.06,45.09,15281.0,35.5755,35.5912,35.5676,35.5912,15281.0
2016-03-09 13:35:00,45.09,45.13,45.08,45.13,12849.0,35.5912,35.6228,35.5834,35.6228,12849.0
2016-03-09 13:40:00,45.13,45.13,45.11,45.13,12075.0,35.6228,35.6228,35.607,35.6228,12075.0
2016-03-09 13:45:00,45.13,45.15,45.12,45.14,28546.0,35.6228,35.6386,35.6149,35.6307,28546.0
2016-03-09 13:50:00,45.14,45.15,45.13,45.14,19875.0,35.6307,35.6386,35.6228,35.6307,19875.0
2016-03-09 13:55:00,45.13,45.14,45.11,45.11,25074.0,35.6228,35.6307,35.607,35.607,25074.0
2016-03-09 14:00:00,45.12,45.13,45.09,45.11,19432.0,35.6149,35.6228,35.5912,35.607,19432.0
2016-03-09 14:05:00,45.1,45.11,45.08,45.1,26397.0,35.5991,35.607,35.5834,35.5991,26397.0
2016-03-09 14:10:00,45.09,45.11,45.09,45.09,17145.0,35.5912,35.607,35.5912,35.5912,17145.0
2016-03-09 14:15:00,45.1,45.1,45.09,45.1,16558.0,35.5991,35.5991,35.5912,35.5991,16558.0
2016-03-09 14:20:00,45.1,45.1,45.07,45.09,17901.0,35.5991,35.5991,35.5755,35.5912,17901.0
2016-03-09 14:25:00,45.09,45.09,45.05,45.05,40517.0,35.5912,35.5912,35.5597,35.5597,40517.0
2016-03-09 14:30:00,45.06,45.07,45.03,45.03,24416.0,35.5676,35.5755,35.5439,35.5439,24416.0
2016-03-09 14:35:00,45.03,45.08,45.03,45.08,40901.0,35.5439,35.5834,35.5439,35.5834,40901.0
2016-03-09 14:40:00,45.08,45.08,45.03,45.04,73567.0,35.5834,35.5834,35.5439,35.5518,73567.0
2016-03-09 14:45:00,45.04,45.07,45.03,45.04,66572.0,35.5518,35.5755,35.5439,35.5518,66572.0
2016-03-09 14:50:00,45.04,45.07,45.03,45.05,112310.0,35.5518,35.5755,35.5439,35.5597,112310.0
2016-03-09 14:55:00,45.05,45.06,45.04,45.06,25698.0,35.5597,35.5676,35.5518,35.5676,25698.0
2016-03-09 15:00:00,45.05,45.06,45.05,45.05,25344.0,35.5597,35.5676,35.5597,35.5597,25344.0
2016-03-09 15:05:00,45.05,45.06,44.98,45.0,64683.0,35.5597,35.5676,35.5044,35.5202,64683.0
2016-03-09 15:10:00,44.99,45.01,44.94,44.95,52649.0,35.5123,35.5281,35.4728,35.4807,52649.0
2016-03-09 15:15:00,44.95,45.0,44.94,45.0,32386.0,35.4807,35.5202,35.4728,35.5202,32386.0
2016-03-09 15:20:00,45.0,45.0,44.94,44.97,39157.0,35.5202,35.5202,35.4728,35.4965,39157.0
2016-03-09 15:25:00,44.97,44.99,44.96,44.98,68973.0,35.4965,35.5123,35.4886,35.5044,68973.0
2016-03-09 15:30:00,44.98,45.0,44.93,44.97,71062.0,35.5044,35.5202,35.465,35.4965,71062.0
2016-03-09 15:35:00,44.97,45.01,44.95,44.99,59573.0,35.4965,35.5281,35.4807,35.5123,59573.0
2016-03-09 15:40:00,45.0,45.01,44.94,44.98,79103.0,35.5202,35.5281,35.4728,35.5044,79103.0
2016-03-09 15:45:00,44.99,45.03,44.98,45.03,92106.0,35.5123,35.5439,35.5044,35.5439,92106.0
2016-03-09 15:50:00,45.03,45.05,45.02,45.03,101521.0,35.5439,35.5597,35.536,35.5439,101521.0
2016-03-09 15:55:00,45.03,45.04,44.98,45.04,321257.0,35.5439,35.5518,35.5044,35.5518,321257.0
2016-03-10 09:30:00,45.27,45.3,45.11,45.24,113262.0,35.7333,35.757,35.607,35.7097,113262.0
2016-03-10 09:35:00,45.21,45.35,45.18,45.33,67072.0,35.686,35.7965,35.6623,35.7807,67072.0
2016-03-10 09:40:00,45.33,45.38,45.29,45.3,44495.0,35.7807,35.8202,35.7491,35.757,44495.0
2016-03-10 09:45:00,45.3,45.4,45.3,45.4,62931.0,35.757,35.8359,35.757,35.8359,62931.0
2016-03-10 09:50:00,45.39,45.49,45.38,45.43,64905.0,35.8281,35.907,35.8202,35.8596,64905.0
2016-03-10 09:55:00,45.44,45.49,45.39,45.43,39684.0,35.8675,35.907,35.8281,35.8596,39684.0
2016-03-10 10:00:00,45.44,45.61,45.44,45.49,943151.0,35.8675,36.0017,35.8675,35.907,943151.0
2016-03-10 10:05:00,45.49,45.56,45.48,45.55,85161.0,35.907,35.9622,35.8991,35.9543,85161.0
2016-03-10 10:10:00,45.55,45.55,45.43,45.43,49777.0,35.9543,35.9543,35.8596,35.8596,49777.0
2016-03-10 10:15:00,45.43,45.57,45.43,45.55,33456.0,35.8596,35.9701,35.8596,35.9543,33456.0
2016-03-10 10:20:00,45.55,45.56,45.48,45.49,52112.0,35.9543,35.9622,35.8991,35.907,52112.0
2016-03-10 10:25:00,45.48,45.56,45.48,45.53,44679.0,35.8991,35.9622,35.8991,35.9386,44679.0
2016-03-10 10:30:00,45.54,45.54,45.41,45.43,48006.0,35.9465,35.9465,35.8438,35.8596,48006.0
2016-03-10 10:35:00,45.43,45.44,45.32,45.38,33174.0,35.8596,35.8675,35.7728,35.8202,33174.0
2016-03-10 10:40:00,45.39,45.41,45.28,45.33,882291.0,35.8281,35.8438,35.7412,35.7807,882291.0
2016-03-10 10:45:00,45.33,45.34,45.25,45.25,87866.0,35.7807,35.7886,35.7175,35.7175,87866.0
2016-03-10 10:50:00,45.25,45.28,45.2,45.23,32946.0,35.7175,35.7412,35.6781,35.7018,32946.0
2016-03-10 10:55:00,45.23,45.24,45.08,45.09,38395.0,35.7018,35.7097,35.5834,35.5912,38395.0
2016-03-10 11:00:00,45.09,45.13,44.99,45.01,34594.0,35.5912,35.6228,35.5123,35.5281,34594.0
2016-03-10 11:05:00,45.01,45.08,45.01,45.06,113997.0,35.5281,35.5834,35.5281,35.5676,113997.0
2016-03-10 11:10:00,45.05,45.12,44.98,45.09,56040.0,35.5597,35.6149,35.5044,35.5912,56040.0
2016-03-10 11:15:00,45.09,45.1,44.98,44.98,26097.0,35.5912,35.5991,35.5044,35.5044,26097.0
2016-03-10 11:20:00,44.97,44.97,44.87,44.92,31652.0,35.4965,35.4965,35.4176,35.4571,31652.0
2016-03-10 11:25:00,44.91,44.91,44.83,44.89,40971.0,35.4492,35.4492,35.386,35.4334,40971.0
2016-03-10 11:30:00,44.89,44.9,44.78,44.82,31344.0,35.4334,35.4413,35.3466,35.3781,31344.0
2016-03-10 11:35:00,44.82,44.82,44.72,44.73,120930.0,35.3781,35.3781,35.2992,35.3071,120930.0
2016-03-10 11:40:00,44.73,44.9,44.71,44.9,88378.0,35.3071,35.4413,35.2913,35.4413,88378.0
2016-03-10 11:45:00,44.9,44.98,44.89,44.95,18579.0,35.4413,35.5044,35.4334,35.4807,18579.0
2016-03-10 11:50:00,44.95,44.97,44.92,44.94,15206.0,35.4807,35.4965,35.4571,35.4728,15206.0
2016-03-10 11:55:00,44.94,45.03,44.91,44.91,56874.0,35.4728,35.5439,35.4492,35.4492,56874.0
2016-03-10 12:00:00,44.91,44.92,44.85,44.87,59780.0,35.4492,35.4571,35.4018,35.4176,59780.0
2016-03-10 12:05:00,44.87,44.88,44.84,44.88,30512.0,35.4176,35.4255,35.3939,35.4255,30512.0
2016-03-10 12:10:00,44.88,44.93,44.87,44.92,16874.0,35.4255,35.465,35.4176,35.4571,16874.0
2016-03-10 12:15:00,44.93,44.93,44.89,44.92,13240.0,35.465,35.465,35.4334,35.4571,13240.0
2016-03-10 12:20:00,44.94,44.95,44.85,44.87,18410.0,35.4728,35.4807,35.4018,35.4176,18410.0
2016-03-10 12:25:00,44.86,44.91,44.86,44.88,26447.0,35.4097,35.4492,35.4097,35.4255,26447.0
2016-03-10 12:30:00,44.88,44.89,44.85,44.88,51690.0,35.4255,35.4334,35.4018,35.4255,51690.0
2016-03-10 12:35:00,44.87,44.88,44.81,44.84,44294.0,35.4176,35.4255,35.3702,35.3939,44294.0
2016-03-10 12:40:00,44.84,44.86,44.8,44.8,30696.0,35.3939,35.4097,35.3623,35.3623,30696.0
2016-03-10 12:45:00,44.8,44.84,44.79,44.79,46760.0,35.3623,35.3939,35.3544,35.3544,46760.0
2016-03-10 12:50:00,44.8,44.87,44.79,44.85,26430.0,35.3623,35.4176,35.3544,35.4018,26430.0
2016-03-10 12:55:00,44.85,44.88,44.84,44.86,39902.0,35.4018,35.4255,35.3939,35.4097,39902.0
2016-03-10 13:00:00,44.85,44.87,44.82,44.83,14933.0,35.4018,35.4176,35.3781,35.386,14933.0
2016-03-10 13:05:00,44.83,44.84,44.81,44.82,18169.0,35.386,35.3939,35.3702,35.3781,18169.0
2016-03-10 13:10:00,44.81,44.82,44.77,44.8,30694.0,35.3702,35.3781,35.3387,35.3623,30694.0
2016-03-10 13:15:00,44.8,44.83,44.79,44.83,32275.0,35.3623,35.386,35.3544,35.386,32275.0
2016-03-10 13:20:00,44.83,44.86,44.82,44.84,27210.0,35.386,35.4097,35.3781,35.3939,27210.0
2016-03-10 13:25:00,44.85,44.89,44.84,44.89,22711.0,35.4018,35.4334,35.3939,35.4334,22711.0
2016-03-10 13:30:00,44.88,44.94,44.88,44.93,26599.0,35.4255,35.4728,35.4255,35.465,26599.0
2016-03-10 13:35:00,44.93,44.94,44.91,44.92,23167.0,35.465,35.4728,35.4492,35.4571,23167.0
2016-03-10 13:40:00,44.92,44.93,44.9,44.91,19539.0,35.4571,35.465,35.4413,35.4492,19539.0
2016-03-10 13:45:00,44.91,44.98,44.91,44.97,28895.0,35.4492,35.5044,35.4492,35.4965,28895.0
2016-03-10 13:50:00,44.98,45.02,44.97,45.0,25955.0,35.5044,35.536,35.4965,35.5202,25955.0
2016-03-10 13:55:00,45.0,45.02,44.96,44.98,33397.0,35.5202,35.536,35.4886,35.5044,33397.0
2016-03-10 14:00:00,44.99,45.03,44.98,45.0,23704.0,35.5123,35.5439,35.5044,35.5202,23704.0
2016-03-10 14:05:00,45.0,45.01,44.97,44.98,31511.0,35.5202,35.5281,35.4965,35.5044,31511.0
2016-03-10 14:10:00,44.97,45.01,44.97,45.01,53566.0,35.4965,35.5281,35.4965,35.5281,53566.0
2016-03-10 14:15:00,45.01,45.01,44.98,44.98,27777.0,35.5281,35.5281,35.5044,35.5044,27777.0
2016-03-10 14:20:00,44.98,44.98,44.92,44.95,52502.0,35.5044,35.5044,35.4571,35.4807,52502.0
2016-03-10 14:25:00,44.95,44.97,44.94,44.96,29760.0,35.4807,35.4965,35.4728,35.4886,29760.0
2016-03-10 14:30:00,44.96,45.0,44.94,44.96,68486.0,35.4886,35.5202,35.4728,35.4886,68486.0
2016-03-10 14:35:00,44.96,44.96,44.92,44.93,27039.0,35.4886,35.4886,35.4571,35.465,27039.0
2016-03-10 14:40:00,44.93,44.97,44.92,44.97,44287.0,35.465,35.4965,35.4571,35.4965,44287.0
2016-03-10 14:45:00,44.96,45.02,44.96,45.01,29599.0,35.4886,35.536,35.4886,35.5281,29599.0
2016-03-10 14:50:00,45.02,45.03,44.95,44.96,111889.0,35.536,35.5439,35.4807,35.4886,111889.0
2016-03-10 14:55:00,44.97,45.08,44.96,45.08,114507.0,35.4965,35.5834,35.4886,35.5834,114507.0
2016-03-10 15:00:00,45.08,45.09,45.0,45.05,44977.0,35.5834,35.5912,35.5202,35.5597,44977.0
2016-03-10 15:05:00,45.05,45.09,45.04,45.08,28113.0,35.5597,35.5912,35.5518,35.5834,28113.0
2016-03-10 15:10:00,45.08,45.08,45.0,45.01,45598.0,35.5834,35.5834,35.5202,35.5281,45598.0
2016-03-10 15:15:00,45.01,45.05,45.0,45.03,48185.0,35.5281,35.5597,35.5202,35.5439,48185.0
2016-03-10 15:20:00,45.03,45.05,44.99,45.0,48195.0,35.5439,35.5597,35.5123,35.5202,48195.0
2016-03-10 15:25:00,45.0,45.1,44.98,45.07,83909.0,35.5202,35.5991,35.5044,35.5755,83909.0
2016-03-10 15:30:00,45.07,45.09,45.03,45.05,60625.0,35.5755,35.5912,35.5439,35.5597,60625.0
2016-03-10 15:35:00,45.05,45.05,45.01,45.02,48443.0,35.5597,35.5597,35.5281,35.536,48443.0
2016-03-10 15:40:00,45.03,45.04,44.98,45.0,62306.0,35.5439,35.5518,35.5044,35.5202,62306.0
2016-03-10 15:45:00,45.0,45.05,44.98,45.04,101109.0,35.5202,35.5597,35.5044,35.5518,101109.0
2016-03-10 15:50:00,45.04,45.09,45.03,45.09,113613.0,35.5518,35.5912,35.5439,35.5912,113613.0
2016-03-10 15:55:00,45.08,45.12,45.04,45.11,241438.0,35.5834,35.6149,35.5518,35.607,241438.0
2016-03-11 09:30:00,45.55,45.76,45.43,45.61,152494.0,35.9543,36.1201,35.8596,36.0017,152494.0
2016-03-11 09:35:00,45.63,45.74,45.61,45.7,48514.0,36.0175,36.1043,36.0017,36.0727,48514.0
2016-03-11 09:40:00,45.7,45.79,45.65,45.74,53702.0,36.0727,36.1438,36.0333,36.1043,53702.0
2016-03-11 09:45:00,45.75,45.76,45.61,45.65,51274.0,36.1122,36.1201,36.0017,36.0333,51274.0
2016-03-11 09:50:00,45.65,45.69,45.63,45.67,28515.0,36.0333,36.0649,36.0175,36.0491,28515.0
2016-03-11 09:55:00,45.66,45.67,45.62,45.62,41777.0,36.0412,36.0491,36.0096,36.0096,41777.0
2016-03-11 10:00:00,45.62,45.66,45.59,45.64,45769.0,36.0096,36.0412,35.9859,36.0254,45769.0
2016-03-11 10:05:00,45.64,45.67,45.56,45.57,48815.0,36.0254,36.0491,35.9622,35.9701,48815.0
2016-03-11 10:10:00,45.57,45.64,45.56,45.63,24775.0,35.9701,36.0254,35.9622,36.0175,24775.0
2016-03-11 10:15:00,45.62,45.65,45.59,45.64,132014.0,36.0096,36.0333,35.9859,36.0254,132014.0
2016-03-11 10:20:00,45.63,45.67,45.62,45.65,37686.0,36.0175,36.0491,36.0096,36.0333,37686.0
2016-03-11 10:25:00,45.66,45.73,45.65,45.73,19800.0,36.0412,36.0964,36.0333,36.0964,19800.0
2016-03-11 10:30:00,45.74,45.74,45.69,45.72,30390.0,36.1043,36.1043,36.0649,36.0885,30390.0
2016-03-11 10:35:00,45.73,45.81,45.72,45.8,22702.0,36.0964,36.1596,36.0885,36.1517,22702.0
2016-03-11 10:40:00,45.8,45.88,45.79,45.84,35624.0,36.1517,36.2148,36.1438,36.1833,35624.0
2016-03-11 10:45:00,45.83,45.89,45.81,45.84,35185.0,36.1754,36.2227,36.1596,36.1833,35185.0
2016-03-11 10:50:00,45.84,45.87,45.81,45.87,30065.0,36.1833,36.2069,36.1596,36.2069,30065.0
2016-03-11 10:55:00,45.86,45.9,45.83,45.9,35335.0,36.199,36.2306,36.1754,36.2306,35335.0
2016-03-11 11:00:00,45.89,45.97,45.87,45.97,35166.0,36.2227,36.2859,36.2069,36.2859,35166.0
2016-03-11 11:05:00,45.97,46.0,45.94,45.98,47361.0,36.2859,36.3095,36.2622,36.2938,47361.0
2016-03-11 11:10:00,45.98,46.09,45.98,46.06,100470.0,36.2938,36.3806,36.2938,36.3569,100470.0
2016-03-11 11:15:00,46.05,46.14,46.05,46.14,45210.0,36.349,36.4201,36.349,36.4201,45210.0
2016-03-11 11:20:00,46.14,46.16,46.1,46.1,38346.0,36.4201,36.4358,36.3885,36.3885,38346.0
2016-03-11 11:25:00,46.11,46.17,46.11,46.12,41196.0,36.3964,36.4437,36.3964,36.4043,41196.0
2016-03-11 11:30:00,46.13,46.14,46.05,46.05,77049.0,36.4122,36.4201,36.349,36.349,77049.0
2016-03-11 11:35:00,46.05,46.12,46.04,46.12,36409.0,36.349,36.4043,36.3411,36.4043,36409.0
2016-03-11 11:40:00,46.12,46.13,46.05,46.07,34274.0,36.4043,36.4122,36.349,36.3648,34274.0
2016-03-11 11:45:00,46.07,46.07,45.94,45.97,23771.0,36.3648,36.3648,36.2622,36.2859,23771.0
2016-03-11 11:50:00,45.98,45.98,45.91,45.95,67140.0,36.2938,36.2938,36.2385,36.2701,67140.0
2016-03-11 11:55:00,45.96,46.04,45.96,46.02,22564.0,36.278,36.3411,36.278,36.3253,22564.0
2016-03-11 12:00:00,46.03,46.05,46.0,46.05,20687.0,36.3332,36.349,36.3095,36.349,20687.0
2016-03-11 12:05:00,46.04,46.06,46.02,46.05,21490.0,36.3411,36.3569,36.3253,36.349,21490.0
2016-03-11 12:10:00,46.05,46.08,46.04,46.05,37513.0,36.349,36.3727,36.3411,36.349,37513.0
2016-03-11 12:15:00,46.05,46.05,45.97,46.02,37967.0,36.349,36.349,36.2859,36.3253,37967.0
2016-03-11 12:20:00,46.02,46.04,46.01,46.04,12093.0,36.3253,36.3411,36.3174,36.3411,12093.0
2016-03-11 12:25:00,46.04,46.08,46.04,46.08,23910.0,36.3411,36.3727,36.3411,36.3727,23910.0
2016-03-11 12:30:00,46.07,46.1,46.04,46.04,86111.0,36.3648,36.3885,36.3411,36.3411,86111.0
2016-03-11 12:35:00,46.05,46.06,46.02,46.03,21904.0,36.349,36.3569,36.3253,36.3332,21904.0
2016-03-11 12:40:00,46.03,46.03,45.96,45.99,22553.0,36.3332,36.3332,36.278,36.3017,22553.0
2016-03-11 12:45:00,45.98,45.99,45.95,45.98,23834.0,36.2938,36.3017,36.2701,36.2938,23834.0
2016-03-11 12:50:00,45.98,46.01,45.98,45.98,21543.0,36.2938,36.3174,36.2938,36.2938,21543.0
2016-03-11 12:55:00,45.98,45.99,45.96,45.96,15049.0,36.2938,36.3017,36.278,36.278,15049.0
2016-03-11 13:00:00,45.96,45.98,45.91,45.92,27741.0,36.278,36.2938,36.2385,36.2464,27741.0
2016-03-11 13:05:00,45.92,45.92,45.83,45.87,22543.0,36.2464,36.2464,36.1754,36.2069,22543.0
2016-03-11 13:10:00,45.87,45.92,45.86,45.88,18626.0,36.2069,36.2464,36.199,36.2148,18626.0
2016-03-11 13:15:00,45.88,45.92,45.87,45.91,26221.0,36.2148,36.2464,36.2069,36.2385,26221.0
2016-03-11 13:20:00,45.91,45.92,45.87,45.88,10015.0,36.2385,36.2464,36.2069,36.2148,10015.0
2016-03-11 13:25:00,45.87,45.88,45.86,45.87,14817.0,36.2069,36.2148,36.199,36.2069,14817.0
2016-03-11 13:30:00,45.87,45.87,45.84,45.85,27945.0,36.2069,36.2069,36.1833,36.1911,27945.0
2016-03-11 13:35:00,45.84,45.85,45.82,45.84,19745.0,36.1833,36.1911,36.1675,36.1833,19745.0
2016-03-11 13:40:00,45.84,45.84,45.79,45.83,18284.0,36.1833,36.1833,36.1438,36.1754,18284.0
2016-03-11 13:45:00,45.83,45.85,45.81,45.85,28314.0,36.1754,36.1911,36.1596,36.1911,28314.0
2016-03-11 13:50:00,45.85,45.94,45.84,45.94,47609.0,36.1911,36.2622,36.1833,36.2622,47609.0
2016-03-11 13:55:00,45.94,46.0,45.93,45.99,25939.0,36.2622,36.3095,36.2543,36.3017,25939.0
2016-03-11 14:00:00,45.98,46.0,45.94,45.97,30685.0,36.2938,36.3095,36.2622,36.2859,30685.0
2016-03-11 14:05:00,45.97,45.99,45.93,45.94,20972.0,36.2859,36.3017,36.2543,36.2622,20972.0
2016-03-11 14:10:00,45.95,45.96,45.88,45.89,29724.0,36.2701,36.278,36.2148,36.2227,29724.0
2016-03-11 14:15:00,45.89,45.91,45.88,45.9,21838.0,36.2227,36.2385,36.2148,36.2306,21838.0
2016-03-11 14:20:00,45.9,45.92,45.88,45.89,39198.0,36.2306,36.2464,36.2148,36.2227,39198.0
2016-03-11 14:25:00,45.89,45.91,45.86,45.88,47438.0,36.2227,36.2385,36.199,36.2148,47438.0
2016-03-11 14:30:00,45.89,45.96,45.89,45.94,20812.0,36.2227,36.278,36.2227,36.2622,20812.0
2016-03-11 14:35:00,45.93,45.95,45.92,45.94,17507.0,36.2543,36.2701,36.2464,36.2622,17507.0
2016-03-11 14:40:00,45.95,45.95,45.88,45.9,30433.0,36.2701,36.2701,36.2148,36.2306,30433.0
2016-03-11 14:45:00,45.9,45.95,45.89,45.92,34965.0,36.2306,36.2701,36.2227,36.2464,34965.0
2016-03-11 14:50:00,45.92,45.94,45.88,45.94,15486.0,36.2464,36.2622,36.2148,36.2622,15486.0
2016-03-11 14:55:00,45.94,45.94,45.89,45.9,33412.0,36.2622,36.2622,36.2227,36.2306,33412.0
2016-03-11 15:00:00,45.89,45.94,45.87,45.92,24635.0,36.2227,36.2622,36.2069,36.2464,24635.0
2016-03-11 15:05:00,45.93,45.97,45.92,45.96,23240.0,36.2543,36.2859,36.2464,36.278,23240.0
2016-03-11 15:10:00,45.96,45.98,45.94,45.94,73092.0,36.278,36.2938,36.2622,36.2622,73092.0
2016-03-11 15:15:00,45.95,45.95,45.85,45.86,99224.0,36.2701,36.2701,36.1911,36.199,99224.0
2016-03-11 15:20:00,45.86,45.87,45.8,45.83,84428.0,36.199,36.2069,36.1517,36.1754,84428.0
2016-03-11 15:25:00,45.83,45.84,45.79,45.8,67628.0,36.1754,36.1833,36.1438,36.1517,67628.0
2016-03-11 15:30:00,45.8,45.81,45.73,45.73,88371.0,36.1517,36.1596,36.0964,36.0964,88371.0
2016-03-11 15:35:00,45.73,45.75,45.66,45.69,144942.0,36.0964,36.1122,36.0412,36.0649,144942.0
2016-03-11 15:40:00,45.69,45.7,45.65,45.69,161271.0,36.0649,36.0727,36.0333,36.0649,161271.0
2016-03-11 15:45:00,45.7,45.81,45.69,45.8,159305.0,36.0727,36.1596,36.0649,36.1517,159305.0
2016-03-11 15:50:00,45.81,45.82,45.79,45.79,60869.0,36.1596,36.1675,36.1438,36.1438,60869.0
2016-03-11 15:55:00,45.79,45.85,45.76,45.84,203790.0,36.1438,36.1911,36.1201,36.1833,203790.0
2016-03-14 09:30:00,45.63,45.89,45.61,45.8,61267.0,36.0175,36.2227,36.0017,36.1517,61267.0
2016-03-14 09:35:00,45.8,45.82,45.62,45.75,41136.0,36.1517,36.1675,36.0096,36.1122,41136.0
2016-03-14 09:40:00,45.74,45.75,45.62,45.63,23277.0,36.1043,36.1122,36.0096,36.0175,23277.0
2016-03-14 09:45:00,45.62,45.64,45.6,45.64,44272.0,36.0096,36.0254,35.9938,36.0254,44272.0
2016-03-14 09:50:00,45.64,45.69,45.63,45.67,34188.0,36.0254,36.0649,36.0175,36.0491,34188.0
2016-03-14 09:55:00,45.67,45.69,45.61,45.61,24585.0,36.0491,36.0649,36.0017,36.0017,24585.0
2016-03-14 10:00:00,45.61,45.64,45.59,45.6,24852.0,36.0017,36.0254,35.9859,35.9938,24852.0
2016-03-14 10:05:00,45.6,45.62,45.58,45.62,26067.0,35.9938,36.0096,35.978,36.0096,26067.0
2016-03-14 10:10:00,45.62,45.67,45.59,45.62,46496.0,36.0096,36.0491,35.9859,36.0096,46496.0
2016-03-14 10:15:00,45.62,45.66,45.62,45.65,27838.0,36.0096,36.0412,36.0096,36.0333,27838.0
2016-03-14 10:20:00,45.65,45.65,45.55,45.57,68222.0,36.0333,36.0333,35.9543,35.9701,68222.0
2016-03-14 10:25:00,45.57,45.59,45.53,45.55,57607.0,35.9701,35.9859,35.9386,35.9543,57607.0
2016-03-14 10:30:00,45.56,45.64,45.56,45.62,18308.0,35.9622,36.0254,35.9622,36.0096,18308.0
2016-03-14 10:35:00,45.62,45.63,45.59,45.61,26321.0,36.0096,36.0175,35.9859,36.0017,26321.0
2016-03-14 10:40:00,45.61,45.62,45.57,45.6,107219.0,36.0017,36.0096,35.9701,35.9938,107219.0
2016-03-14 10:45:00,45.61,45.69,45.61,45.65,16480.0,36.0017,36.0649,36.0017,36.0333,16480.0
2016-03-14 10:50:00,45.65,45.65,45.62,45.62,46147.0,36.0333,36.0333,36.0096,36.0096,46147.0
2016-03-14 10:55:00,45.63,45.65,45.57,45.6,70651.0,36.0175,36.0333,35.9701,35.9938,70651.0
2016-03-14 11:00:00,45.61,45.65,45.6,45.63,18290.0,36.0017,36.0333,35.9938,36.0175,18290.0
2016-03-14 11:05:00,45.63,45.63,45.6,45.6,21335.0,36.0175,36.0175,35.9938,35.9938,21335.0
2016-03-14 11:10:00,45.61,45.62,45.6,45.62,25827.0,36.0017,36.0096,35.9938,36.0096,25827.0
2016-03-14 11:15:00,45.62,45.62,45.61,45.62,16780.0,36.0096,36.0096,36.0017,36.0096,16780.0
2016-03-14 11:20:00,45.62,45.65,45.61,45.65,43723.0,36.0096,36.0333,36.0017,36.0333,43723.0
2016-03-14 11:25:00,45.65,45.69,45.64,45.69,51033.0,36.0333,36.0649,36.0254,36.0649,51033.0
2016-03-14 11:30:00,45.69,45.69,45.62,45.63,47100.0,36.0649,36.0649,36.0096,36.0175,47100.0
2016-03-14 11:35:00,45.62,45.67,45.62,45.66,54005.0,36.0096,36.0491,36.0096,36.0412,54005.0
2016-03-14 11:40:00,45.66,45.68,45.65,45.68,23786.0,36.0412,36.057,36.0333,36.057,23786.0
2016-03-14 11:45:00,45.68,45.69,45.66,45.68,21876.0,36.057,36.0649,36.0412,36.057,21876.0
2016-03-14 11:50:00,45.69,45.7,45.68,45.68,14145.0,36.0649,36.0727,36.057,36.057,14145.0
2016-03-14 11:55:00,45.69,45.7,45.66,45.67,35446.0,36.0649,36.0727,36.0412,36.0491,35446.0
2016-03-14 12:00:00,45.67,45.68,45.67,45.68,11648.0,36.0491,36.057,36.0491,36.057,11648.0
2016-03-14 12:05:00,45.67,45.7,45.66,45.7,17663.0,36.0491,36.0727,36.0412,36.0727,17663.0
2016-03-14 12:10:00,45.7,45.75,45.69,45.75,17381.0,36.0727,36.1122,36.0649,36.1122,17381.0
2016-03-14 12:15:00,45.75,45.77,45.74,45.77,22789.0,36.1122,36.128,36.1043,36.128,22789.0
2016-03-14 12:20:00,45.76,45.77,45.75,45.77,12911.0,36.1201,36.128,36.1122,36.128,12911.0
2016-03-14 12:25:00,45.77,45.77,45.75,45.76,16093.0,36.128,36.128,36.1122,36.1201,16093.0
2016-03-14 12:30:00,45.76,45.78,45.75,45.78,23768.0,36.1201,36.1359,36.1122,36.1359,23768.0
2016-03-14 12:35:00,45.78,45.78,45.7,45.71,21029.0,36.1359,36.1359,36.0727,36.0806,21029.0
2016-03-14 12:40:00,45.72,45.73,45.71,45.72,7515.0,36.0885,36.0964,36.0806,36.0885,7515.0
2016-03-14 12:45:00,45.72,45.73,45.71,45.71,22568.0,36.0885,36.0964,36.0806,36.0806,22568.0
2016-03-14 12:50:00,45.71,45.71,45.7,45.7,4068.0,36.0806,36.0806,36.0727,36.0727,4068.0
2016-03-14 12:55:00,45.71,45.71,45.7,45.71,10890.0,36.0806,36.0806,36.0727,36.0806,10890.0
2016-03-14 13:00:00,45.7,45.71,45.68,45.69,27689.0,36.0727,36.0806,36.057,36.0649,27689.0
2016-03-14 13:05:00,45.69,45.7,45.68,45.7,13702.0,36.0649,36.0727,36.057,36.0727,13702.0
2016-03-14 13:10:00,45.7,45.7,45.67,45.67,17391.0,36.0727,36.0727,36.0491,36.0491,17391.0
2016-03-14 13:15:00,45.67,45.68,45.64,45.65,15370.0,36.0491,36.057,36.0254,36.0333,15370.0
2016-03-14 13:20:00,45.64,45.65,45.64,45.64,6631.0,36.0254,36.0333,36.0254,36.0254,6631.0
2016-03-14 13:25:00,45.65,45.65,45.64,45.65,17748.0,36.0333,36.0333,36.0254,36.0333,17748.0
2016-03-14 13:30:00,45.64,45.65,45.6,45.62,38826.0,36.0254,36.0333,35.9938,36.0096,38826.0
2016-03-14 13:35:00,45.62,45.65,45.61,45.65,20705.0,36.0096,36.0333,36.0017,36.0333,20705.0
2016-03-14 13:40:00,45.65,45.67,45.64,45.65,25227.0,36.0333,36.0491,36.0254,36.0333,25227.0
2016-03-14 13:45:00,45.64,45.66,45.64,45.66,8239.0,36.0254,36.0412,36.0254,36.0412,8239.0
2016-03-14 13:50:00,45.66,45.66,45.64,45.65,28953.0,36.0412,36.0412,36.0254,36.0333,28953.0
2016-03-14 13:55:00,45.66,45.66,45.64,45.64,20130.0,36.0412,36.0412,36.0254,36.0254,20130.0
2016-03-14 14:00:00,45.65,45.65,45.64,45.65,18280.0,36.0333,36.0333,36.0254,36.0333,18280.0
2016-03-14 14:05:00,45.65,45.66,45.63,45.64,55504.0,36.0333,36.0412,36.0175,36.0254,55504.0
2016-03-14 14:10:00,45.64,45.66,45.63,45.66,18590.0,36.0254,36.0412,36.0175,36.0412,18590.0
2016-03-14 14:15:00,45.66,45.69,45.65,45.65,53632.0,36.0412,36.0649,36.0333,36.0333,53632.0
2016-03-14 14:20:00,45.65,45.68,45.65,45.68,15828.0,36.0333,36.057,36.0333,36.057,15828.0
2016-03-14 14:25:00,45.69,45.7,45.67,45.7,29645.0,36.0649,36.0727,36.0491,36.0727,29645.0
2016-03-14 14:30:00,45.7,45.75,45.69,45.75,24237.0,36.0727,36.1122,36.0649,36.1122,24237.0
2016-03-14 14:35:00,45.75,45.77,45.74,45.77,23408.0,36.1122,36.128,36.1043,36.128,23408.0
2016-03-14 14:40:00,45.77,45.8,45.76,45.79,23229.0,36.128,36.1517,36.1201,36.1438,23229.0
2016-03-14 14:45:00,45.79,45.82,45.78,45.81,18813.0,36.1438,36.1675,36.1359,36.1596,18813.0
2016-03-14 14:50:00,45.82,45.82,45.78,45.78,29548.0,36.1675,36.1675,36.1359,36.1359,29548.0
2016-03-14 14:55:00,45.79,45.79,45.72,45.73,69590.0,36.1438,36.1438,36.0885,36.0964,69590.0
2016-03-14 15:00:00,45.74,45.76,45.73,45.76,26930.0,36.1043,36.1201,36.0964,36.1201,26930.0
2016-03-14 15:05:00,45.76,45.81,45.75,45.81,34331.0,36.1201,36.1596,36.1122,36.1596,34331.0
2016-03-14 15:10:00,45.81,45.84,45.8,45.84,21310.0,36.1596,36.1833,36.1517,36.1833,21310.0
2016-03-14 15:15:00,45.84,45.84,45.8,45.81,41784.0,36.1833,36.1833,36.1517,36.1596,41784.0
2016-03-14 15:20:00,45.8,45.81,45.8,45.8,17349.0,36.1517,36.1596,36.1517,36.1517,17349.0
2016-03-14 15:25:00,45.8,45.88,45.79,45.88,66286.0,36.1517,36.2148,36.1438,36.2148,66286.0
2016-03-14 15:30:00,45.88,45.88,45.84,45.84,51690.0,36.2148,36.2148,36.1833,36.1833,51690.0
2016-03-14 15:35:00,45.84,45.9,45.84,45.88,62299.0,36.1833,36.2306,36.1833,36.2148,62299.0
2016-03-14 15:40:00,45.88,45.9,45.87,45.88,59473.0,36.2148,36.2306,36.2069,36.2148,59473.0
2016-03-14 15:45:00,45.87,45.93,45.87,45.88,133926.0,36.2069,36.2543,36.2069,36.2148,133926.0
2016-03-14 15:50:00,45.89,45.89,45.83,45.84,110153.0,36.2227,36.2227,36.1754,36.1833,110153.0
2016-03-14 15:55:00,45.84,45.89,45.81,45.81,354060.0,36.1833,36.2227,36.1596,36.1596,354060.0
2016-03-15 09:30:00,45.6,45.84,45.59,45.84,62527.0,35.9938,36.1833,35.9859,36.1833,62527.0
2016-03-15 09:35:00,45.86,45.86,45.76,45.85,34703.0,36.199,36.199,36.1201,36.1911,34703.0
2016-03-15 09:40:00,45.84,45.9,45.83,45.86,26605.0,36.1833,36.2306,36.1754,36.199,26605.0
2016-03-15 09:45:00,45.86,45.91,45.83,45.91,19927.0,36.199,36.2385,36.1754,36.2385,19927.0
2016-03-15 09:50:00,45.91,45.92,45.89,45.92,26963.0,36.2385,36.2464,36.2227,36.2464,26963.0
2016-03-15 09:55:00,45.92,45.93,45.88,45.92,22646.0,36.2464,36.2543,36.2148,36.2464,22646.0
2016-03-15 10:00:00,45.92,45.99,45.92,45.95,29660.0,36.2464,36.3017,36.2464,36.2701,29660.0
2016-03-15 10:05:00,45.95,46.04,45.94,46.02,56747.0,36.2701,36.3411,36.2622,36.3253,56747.0
2016-03-15 10:10:00,46.01,46.06,46.0,46.02,42183.0,36.3174,36.3569,36.3095,36.3253,42183.0
2016-03-15 10:15:00,46.02,46.03,46.0,46.01,27573.0,36.3253,36.3332,36.3095,36.3174,27573.0
2016-03-15 10:20:00,46.02,46.07,46.0,46.07,56929.0,36.3253,36.3648,36.3095,36.3648,56929.0
2016-03-15 10:25:00,46.07,46.16,46.07,46.14,29946.0,36.3648,36.4358,36.3648,36.4201,29946.0
2016-03-15 10:30:00,46.14,46.15,46.07,46.07,27987.0,36.4201,36.4279,36.3648,36.3648,27987.0
2016-03-15 10:35:00,46.07,46.07,45.98,46.0,16823.0,36.3648,36.3648,36.2938,36.3095,16823.0
2016-03-15 10:40:00,45.99,46.02,45.97,46.01,36423.0,36.3017,36.3253,36.2859,36.3174,36423.0
2016-03-15 10:45:00,46.01,46.05,46.0,46.04,21646.0,36.3174,36.349,36.3095,36.3411,21646.0
2016-03-15 10:50:00,46.05,46.08,46.04,46.06,26682.0,36.349,36.3727,36.3411,36.3569,26682.0
2016-03-15 10:55:00,46.06,46.09,46.05,46.09,23300.0,36.3569,36.3806,36.349,36.3806,23300.0
2016-03-15 11:00:00,46.09,46.12,46.08,46.12,13349.0,36.3806,36.4043,36.3727,36.4043,13349.0
2016-03-15 11:05:00,46.12,46.14,46.05,46.05,33140.0,36.4043,36.4201,36.349,36.349,33140.0
2016-03-15 11:10:00,46.05,46.09,46.03,46.09,24427.0,36.349,36.3806,36.3332,36.3806,24427.0
2016-03-15 11:15:00,46.08,46.1,46.03,46.04,20740.0,36.3727,36.3885,36.3332,36.3411,20740.0
2016-03-15 11:20:00,46.05,46.06,46.03,46.04,24827.0,36.349,36.3569,36.3332,36.3411,24827.0
2016-03-15 11:25:00,46.04,46.05,46.0,46.01,37202.0,36.3411,36.349,36.3095,36.3174,37202.0
2016-03-15 11:30:00,46.01,46.04,45.95,45.96,38421.0,36.3174,36.3411,36.2701,36.278,38421.0
2016-03-15 11:35:00,45.96,45.98,45.95,45.97,20333.0,36.278,36.2938,36.2701,36.2859,20333.0
2016-03-15 11:40:00,45.97,45.97,45.87,45.88,23002.0,36.2859,36.2859,36.2069,36.2148,23002.0
2016-03-15 11:45:00,45.88,45.88,45.86,45.87,12432.0,36.2148,36.2148,36.199,36.2069,12432.0
2016-03-15 11:50:00,45.87,45.91,45.87,45.9,23286.0,36.2069,36.2385,36.2069,36.2306,23286.0
2016-03-15 11:55:00,45.91,45.91,45.86,45.87,19153.0,36.2385,36.2385,36.199,36.2069,19153.0
2016-03-15 12:00:00,45.87,45.87,45.79,45.79,46182.0,36.2069,36.2069,36.1438,36.1438,46182.0
2016-03-15 12:05:00,45.79,45.81,45.69,45.7,93343.0,36.1438,36.1596,36.0649,36.0727,93343.0
2016-03-15 12:10:00,45.7,45.74,45.68,45.7,62866.0,36.0727,36.1043,36.057,36.0727,62866.0
2016-03-15 12:15:00,45.71,45.71,45.66,45.7,49806.0,36.0806,36.0806,36.0412,36.0727,49806.0
2016-03-15 12:20:00,45.7,45.74,45.69,45.72,26109.0,36.0727,36.1043,36.0649,36.0885,26109.0
2016-03-15 12:25:00,45.72,45.75,45.7,45.72,30807.0,36.0885,36.1122,36.0727,36.0885,30807.0
2016-03-15 12:30:00,45.72,45.73,45.69,45.71,33648.0,36.0885,36.0964,36.0649,36.0806,33648.0
2016-03-15 12:35:00,45.71,45.72,45.66,45.67,25221.0,36.0806,36.0885,36.0412,36.0491,25221.0
2016-03-15 12:40:00,45.66,45.68,45.63,45.65,42192.0,36.0412,36.057,36.0175,36.0333,42192.0
2016-03-15 12:45:00,45.64,45.65,45.63,45.65,28680.0,36.0254,36.0333,36.0175,36.0333,28680.0
2016-03-15 12:50:00,45.64,45.65,45.57,45.59,69865.0,36.0254,36.0333,35.9701,35.9859,69865.0
2016-03-15 12:55:00,45.58,45.6,45.52,45.52,98340.0,35.978,35.9938,35.9307,35.9307,98340.0
2016-03-15 13:00:00,45.53,45.57,45.52,45.53,76487.0,35.9386,35.9701,35.9307,35.9386,76487.0
2016-03-15 13:05:00,45.52,45.58,45.51,45.58,56708.0,35.9307,35.978,35.9228,35.978,56708.0
2016-03-15 13:10:00,45.59,45.65,45.57,45.65,43613.0,35.9859,36.0333,35.9701,36.0333,43613.0
2016-03-15 13:15:00,45.66,45.7,45.65,45.69,28084.0,36.0412,36.0727,36.0333,36.0649,28084.0
2016-03-15 13:20:00,45.7,45.72,45.69,45.7,28764.0,36.0727,36.0885,36.0649,36.0727,28764.0
2016-03-15 13:25:00,45.71,45.72,45.66,45.66,40443.0,36.0806,36.0885,36.0412,36.0412,40443.0
2016-03-15 13:30:00,45.67,45.71,45.66,45.7,23591.0,36.0491,36.0806,36.0412,36.0727,23591.0
2016-03-15 13:35:00,45.7,45.75,45.69,45.74,39061.0,36.0727,36.1122,36.0649,36.1043,39061.0
2016-03-15 13:40:00,45.75,45.79,45.74,45.78,21665.0,36.1122,36.1438,36.1043,36.1359,21665.0
2016-03-15 13:45:00,45.79,45.81,45.72,45.73,42943.0,36.1438,36.1596,36.0885,36.0964,42943.0
2016-03-15 13:50:00,45.73,45.74,45.67,45.73,61793.0,36.0964,36.1043,36.0491,36.0964,61793.0
2016-03-15 13:55:00,45.72,45.74,45.68,45.68,35622.0,36.0885,36.1043,36.057,36.057,35622.0
2016-03-15 14:00:00,45.69,45.74,45.68,45.74,24148.0,36.0649,36.1043,36.057,36.1043,24148.0
2016-03-15 14:05:00,45.74,45.8,45.73,45.77,27882.0,36.1043,36.1517,36.0964,36.128,27882.0
2016-03-15 14:10:00,45.77,45.8,45.77,45.79,33208.0,36.128,36.1517,36.128,36.1438,33208.0
2016-03-15 14:15:00,45.79,45.79,45.76,45.77,39363.0,36.1438,36.1438,36.1201,36.128,39363.0
2016-03-15 14:20:00,45.78,45.82,45.73,45.73,52342.0,36.1359,36.1675,36.0964,36.0964,52342.0
2016-03-15 14:25:00,45.73,45.77,45.71,45.72,57534.0,36.0964,36.128,36.0806,36.0885,57534.0
2016-03-15 14:30:00,45.72,45.78,45.7,45.78,46809.0,36.0885,36.1359,36.0727,36.1359,46809.0
2016-03-15 14:35:00,45.78,45.81,45.77,45.81,75857.0,36.1359,36.1596,36.128,36.1596,75857.0
2016-03-15 14:40:00,45.81,45.82,45.79,45.8,49896.0,36.1596,36.1675,36.1438,36.1517,49896.0
2016-03-15 14:45:00,45.8,45.8,45.77,45.77,28034.0,36.1517,36.1517,36.128,36.128,28034.0
2016-03-15 14:50:00,45.78,45.79,45.76,45.77,35329.0,36.1359,36.1438,36.1201,36.128,35329.0
2016-03-15 14:55:00,45.78,45.8,45.77,45.8,27299.0,36.1359,36.1517,36.128,36.1517,27299.0
2016-03-15 15:00:00,45.8,45.81,45.78,45.79,34614.0,36.1517,36.1596,36.1359,36.1438,34614.0
2016-03-15 15:05:00,45.79,45.8,45.77,45.79,48034.0,36.1438,36.1517,36.128,36.1438,48034.0
2016-03-15 15:10:00,45.79,45.82,45.76,45.82,61333.0,36.1438,36.1675,36.1201,36.1675,61333.0
2016-03-15 15:15:00,45.82,45.88,45.82,45.85,41394.0,36.1675,36.2148,36.1675,36.1911,41394.0
2016-03-15 15:20:00,45.85,45.86,45.77,45.79,82077.0,36.1911,36.199,36.128,36.1438,82077.0
2016-03-15 15:25:00,45.78,45.82,45.77,45.82,39392.0,36.1359,36.1675,36.128,36.1675,39392.0
2016-03-15 15:30:00,45.81,45.86,45.81,45.85,56256.0,36.1596,36.199,36.1596,36.1911,56256.0
2016-03-15 15:35:00,45.85,45.88,45.84,45.86,50950.0,36.1911,36.2148,36.1833,36.199,50950.0
2016-03-15 15:40:00,45.86,45.88,45.84,45.86,79881.0,36.199,36.2148,36.1833,36.199,79881.0
2016-03-15 15:45:00,45.85,45.86,45.8,45.8,56426.0,36.1911,36.199,36.1517,36.1517,56426.0
2016-03-15 15:50:00,45.8,45.84,45.79,45.84,65733.0,36.1517,36.1833,36.1438,36.1833,65733.0
2016-03-15 15:55:00,45.84,45.88,45.83,45.87,167453.0,36.1833,36.2148,36.1754,36.2069,167453.0
2016-03-16 09:30:00,45.79,45.81,45.68,45.69,36304.0,36.1438,36.1596,36.057,36.0649,36304.0
2016-03-16 09:35:00,45.71,45.75,45.61,45.61,23478.0,36.0806,36.1122,36.0017,36.0017,23478.0
2016-03-16 09:40:00,45.6,45.67,45.58,45.67,26231.0,35.9938,36.0491,35.978,36.0491,26231.0
2016-03-16 09:45:00,45.68,45.77,45.68,45.76,27646.0,36.057,36.128,36.057,36.1201,27646.0
2016-03-16 09:50:00,45.78,45.81,45.76,45.79,25063.0,36.1359,36.1596,36.1201,36.1438,25063.0
2016-03-16 09:55:00,45.79,45.88,45.79,45.88,33971.0,36.1438,36.2148,36.1438,36.2148,33971.0
2016-03-16 10:00:00,45.86,45.87,45.78,45.79,25941.0,36.199,36.2069,36.1359,36.1438,25941.0
2016-03-16 10:05:00,45.79,45.84,45.78,45.84,55278.0,36.1438,36.1833,36.1359,36.1833,55278.0
2016-03-16 10:10:00,45.84,45.84,45.75,45.75,40005.0,36.1833,36.1833,36.1122,36.1122,40005.0
2016-03-16 10:15:00,45.76,45.77,45.72,45.72,17546.0,36.1201,36.128,36.0885,36.0885,17546.0
2016-03-16 10:20:00,45.72,45.74,45.71,45.71,14451.0,36.0885,36.1043,36.0806,36.0806,14451.0
2016-03-16 10:25:00,45.71,45.71,45.69,45.71,18971.0,36.0806,36.0806,36.0649,36.0806,18971.0
2016-03-16 10:30:00,45.71,45.76,45.71,45.75,43349.0,36.0806,36.1201,36.0806,36.1122,43349.0
2016-03-16 10:35:00,45.75,45.77,45.74,45.76,24920.0,36.1122,36.128,36.1043,36.1201,24920.0
2016-03-16 10:40:00,45.75,45.79,45.75,45.78,25811.0,36.1122,36.1438,36.1122,36.1359,25811.0
2016-03-16 10:45:00,45.77,45.78,45.76,45.78,16599.0,36.128,36.1359,36.1201,36.1359,16599.0
2016-03-16 10:50:00,45.78,45.78,45.75,45.78,18064.0,36.1359,36.1359,36.1122,36.1359,18064.0
2016-03-16 10:55:00,45.78,45.8,45.77,45.79,20583.0,36.1359,36.1517,36.128,36.1438,20583.0
2016-03-16 11:00:00,45.78,45.79,45.76,45.77,15406.0,36.1359,36.1438,36.1201,36.128,15406.0
2016-03-16 11:05:00,45.77,45.77,45.72,45.72,20882.0,36.128,36.128,36.0885,36.0885,20882.0
2016-03-16 11:10:00,45.72,45.75,45.71,45.74,20795.0,36.0885,36.1122,36.0806,36.1043,20795.0
2016-03-16 11:15:00,45.74,45.79,45.73,45.78,18709.0,36.1043,36.1438,36.0964,36.1359,18709.0
2016-03-16 11:20:00,45.79,45.82,45.78,45.81,15794.0,36.1438,36.1675,36.1359,36.1596,15794.0
2016-03-16 11:25:00,45.82,45.83,45.81,45.82,12736.0,36.1675,36.1754,36.1596,36.1675,12736.0
2016-03-16 11:30:00,45.82,45.87,45.81,45.87,25139.0,36.1675,36.2069,36.1596,36.2069,25139.0
2016-03-16 11:35:00,45.87,45.87,45.84,45.84,12788.0,36.2069,36.2069,36.1833,36.1833,12788.0
2016-03-16 11:40:00,45.84,45.85,45.83,45.84,12719.0,36.1833,36.1911,36.1754,36.1833,12719.0
2016-03-16 11:45:00,45.85,45.86,45.84,45.86,10370.0,36.1911,36.199,36.1833,36.199,10370.0
2016-03-16 11:50:00,45.86,45.86,45.85,45.86,7776.0,36.199,36.199,36.1911,36.199,7776.0
2016-03-16 11:55:00,45.85,45.86,45.82,45.83,27994.0,36.1911,36.199,36.1675,36.1754,27994.0
2016-03-16 12:00:00,45.83,45.83,45.81,45.81,18732.0,36.1754,36.1754,36.1596,36.1596,18732.0
2016-03-16 12:05:00,45.81,45.82,45.8,45.82,11880.0,36.1596,36.1675,36.1517,36.1675,11880.0
2016-03-16 12:10:00,45.82,45.82,45.76,45.76,15736.0,36.1675,36.1675,36.1201,36.1201,15736.0
2016-03-16 12:15:00,45.77,45.78,45.76,45.76,13124.0,36.128,36.1359,36.1201,36.1201,13124.0
2016-03-16 12:20:00,45.77,45.78,45.74,45.75,17483.0,36.128,36.1359,36.1043,36.1122,17483.0
2016-03-16 12:25:00,45.76,45.76,45.67,45.68,22085.0,36.1201,36.1201,36.0491,36.057,22085.0
2016-03-16 12:30:00,45.69,45.69,45.67,45.68,17866.0,36.0649,36.0649,36.0491,36.057,17866.0
2016-03-16 12:35:00,45.68,45.69,45.66,45.69,16559.0,36.057,36.0649,36.0412,36.0649,16559.0
2016-03-16 12:40:00,45.68,45.7,45.68,45.7,18740.0,36.057,36.0727,36.057,36.0727,18740.0
2016-03-16 12:45:00,45.7,45.7,45.69,45.7,8623.0,36.0727,36.0727,36.0649,36.0727,8623.0
2016-03-16 12:50:00,45.69,45.7,45.67,45.68,25809.0,36.0649,36.0727,36.0491,36.057,25809.0
2016-03-16 12:55:00,45.68,45.72,45.67,45.72,20147.0,36.057,36.0885,36.0491,36.0885,20147.0
2016-03-16 13:00:00,45.72,45.76,45.72,45.76,9182.0,36.0885,36.1201,36.0885,36.1201,9182.0
2016-03-16 13:05:00,45.76,45.76,45.7,45.7,28379.0,36.1201,36.1201,36.0727,36.0727,28379.0
2016-03-16 13:10:00,45.71,45.71,45.67,45.67,15020.0,36.0806,36.0806,36.0491,36.0491,15020.0
2016-03-16 13:15:00,45.67,45.7,45.66,45.7,13393.0,36.0491,36.0727,36.0412,36.0727,13393.0
2016-03-16 13:20:00,45.7,45.7,45.67,45.7,25137.0,36.0727,36.0727,36.0491,36.0727,25137.0
2016-03-16 13:25:00,45.7,45.71,45.69,45.7,33424.0,36.0727,36.0806,36.0649,36.0727,33424.0
2016-03-16 13:30:00,45.69,45.7,45.67,45.7,25230.0,36.0649,36.0727,36.0491,36.0727,25230.0
2016-03-16 13:35:00,45.7,45.71,45.68,45.7,21946.0,36.0727,36.0806,36.057,36.0727,21946.0
2016-03-16 13:40:00,45.71,45.74,45.7,45.71,29265.0,36.0806,36.1043,36.0727,36.0806,29265.0
2016-03-16 13:45:00,45.71,45.75,45.7,45.75,27925.0,36.0806,36.1122,36.0727,36.1122,27925.0
2016-03-16 13:50:00,45.75,45.79,45.74,45.79,20960.0,36.1122,36.1438,36.1043,36.1438,20960.0
2016-03-16 13:55:00,45.78,45.78,45.73,45.74,30337.0,36.1359,36.1359,36.0964,36.1043,30337.0
2016-03-16 14:00:00,45.72,46.11,45.72,46.04,66346.0,36.0885,36.3964,36.0885,36.3411,66346.0
2016-03-16 14:05:00,46.07,46.09,46.0,46.03,33744.0,36.3648,36.3806,36.3095,36.3332,33744.0
2016-03-16 14:10:00,46.03,46.07,45.96,45.97,33596.0,36.3332,36.3648,36.278,36.2859,33596.0
2016-03-16 14:15:00,45.97,46.02,45.96,46.01,42402.0,36.2859,36.3253,36.278,36.3174,42402.0
2016-03-16 14:20:00,46.01,46.06,46.0,46.04,36297.0,36.3174,36.3569,36.3095,36.3411,36297.0
2016-03-16 14:25:00,46.04,46.17,46.04,46.15,47683.0,36.3411,36.4437,36.3411,36.4279,47683.0
2016-03-16 14:30:00,46.14,46.15,46.07,46.07,30328.0,36.4201,36.4279,36.3648,36.3648,30328.0
2016-03-16 14:35:00,46.09,46.09,46.03,46.06,25723.0,36.3806,36.3806,36.3332,36.3569,25723.0
2016-03-16 14:40:00,46.05,46.11,46.05,46.1,30029.0,36.349,36.3964,36.349,36.3885,30029.0
2016-03-16 14:45:00,46.1,46.14,46.09,46.09,26253.0,36.3885,36.4201,36.3806,36.3806,26253.0
2016-03-16 14:50:00,46.09,46.1,45.99,46.01,46379.0,36.3806,36.3885,36.3017,36.3174,46379.0
2016-03-16 14:55:00,46.01,46.01,45.93,45.94,48671.0,36.3174,36.3174,36.2543,36.2622,48671.0
2016-03-16 15:00:00,45.94,45.99,45.93,45.98,47523.0,36.2622,36.3017,36.2543,36.2938,47523.0
2016-03-16 15:05:00,45.98,46.0,45.93,45.97,58052.0,36.2938,36.3095,36.2543,36.2859,58052.0
2016-03-16 15:10:00,45.98,46.0,45.93,45.98,57139.0,36.2938,36.3095,36.2543,36.2938,57139.0
2016-03-16 15:15:00,45.98,46.0,45.95,45.96,38537.0,36.2938,36.3095,36.2701,36.278,38537.0
2016-03-16 15:20:00,45.95,45.96,45.89,45.95,43071.0,36.2701,36.278,36.2227,36.2701,43071.0
2016-03-16 15:25:00,45.95,46.02,45.93,45.99,45150.0,36.2701,36.3253,36.2543,36.3017,45150.0
2016-03-16 15:30:00,45.99,46.0,45.96,45.98,54893.0,36.3017,36.3095,36.278,36.2938,54893.0
2016-03-16 15:35:00,45.98,46.09,45.97,46.09,115751.0,36.2938,36.3806,36.2859,36.3806,115751.0
2016-03-16 15:40:00,46.1,46.1,46.06,46.08,65492.0,36.3885,36.3885,36.3569,36.3727,65492.0
2016-03-16 15:45:00,46.08,46.1,46.06,46.07,117470.0,36.3727,36.3885,36.3569,36.3648,117470.0
2016-03-16 15:50:00,46.07,46.08,46.02,46.03,84280.0,36.3648,36.3727,36.3253,36.3332,84280.0
2016-03-16 15:55:00,46.03,46.07,46.01,46.03,131361.0,36.3332,36.3648,36.3174,36.3332,131361.0
2016-03-17 09:30:00,46.08,46.14,45.87,45.9,56619.0,36.3727,36.4201,36.2069,36.2306,56619.0
2016-03-17 09:35:00,45.91,46.02,45.91,46.02,34151.0,36.2385,36.3253,36.2385,36.3253,34151.0
2016-03-17 09:40:00,46.03,46.18,46.03,46.12,88240.0,36.3332,36.4516,36.3332,36.4043,88240.0
2016-03-17 09:45:00,46.11,46.12,46.07,46.1,35682.0,36.3964,36.4043,36.3648,36.3885,35682.0
2016-03-17 09:50:00,46.1,46.15,46.1,46.14,45117.0,36.3885,36.4279,36.3885,36.4201,45117.0
2016-03-17 09:55:00,46.13,46.15,46.11,46.13,41732.0,36.4122,36.4279,36.3964,36.4122,41732.0
2016-03-17 10:00:00,46.13,46.18,46.1,46.18,41373.0,36.4122,36.4516,36.3885,36.4516,41373.0
2016-03-17 10:05:00,46.18,46.21,46.16,46.2,75013.0,36.4516,36.4753,36.4358,36.4674,75013.0
2016-03-17 10:10:00,46.2,46.35,46.19,46.34,66446.0,36.4674,36.5858,36.4595,36.5779,66446.0
2016-03-17 10:15:00,46.35,46.42,46.35,46.38,40980.0,36.5858,36.6411,36.5858,36.6095,40980.0
2016-03-17 10:20:00,46.38,46.39,46.33,46.38,11944.0,36.6095,36.6174,36.57,36.6095,11944.0
2016-03-17 10:25:00,46.39,46.4,46.3,46.3,40486.0,36.6174,36.6253,36.5463,36.5463,40486.0
2016-03-17 10:30:00,46.3,46.34,46.29,46.32,28855.0,36.5463,36.5779,36.5385,36.5621,28855.0
2016-03-17 10:35:00,46.32,46.36,46.31,46.35,24161.0,36.5621,36.5937,36.5542,36.5858,24161.0
2016-03-17 10:40:00,46.36,46.43,46.34,46.43,31225.0,36.5937,36.649,36.5779,36.649,31225.0
2016-03-17 10:45:00,46.44,46.47,46.44,46.47,25002.0,36.6569,36.6805,36.6569,36.6805,25002.0
2016-03-17 10:50:00,46.47,46.47,46.34,46.34,26059.0,36.6805,36.6805,36.5779,36.5779,26059.0
2016-03-17 10:55:00,46.34,46.35,46.29,46.29,10051.0,36.5779,36.5858,36.5385,36.5385,10051.0
2016-03-17 11:00:00,46.29,46.37,46.29,46.37,16972.0,36.5385,36.6016,36.5385,36.6016,16972.0
2016-03-17 11:05:00,46.37,46.4,46.31,46.38,13373.0,36.6016,36.6253,36.5542,36.6095,13373.0
2016-03-17 11:10:00,46.37,46.38,46.32,46.35,15843.0,36.6016,36.6095,36.5621,36.5858,15843.0
2016-03-17 11:15:00,46.35,46.38,46.31,46.31,12614.0,36.5858,36.6095,36.5542,36.5542,12614.0
2016-03-17 11:20:00,46.32,46.32,46.27,46.3,22608.0,36.5621,36.5621,36.5227,36.5463,22608.0
2016-03-17 11:25:00,46.3,46.32,46.29,46.3,12251.0,36.5463,36.5621,36.5385,36.5463,12251.0
2016-03-17 11:30:00,46.32,46.34,46.29,46.33,14433.0,36.5621,36.5779,36.5385,36.57,14433.0
2016-03-17 11:35:00,46.33,46.34,46.3,46.3,8775.0,36.57,36.5779,36.5463,36.5463,8775.0
2016-03-17 11:40:00,46.29,46.34,46.29,46.32,18973.0,36.5385,36.5779,36.5385,36.5621,18973.0
2016-03-17 11:45:00,46.33,46.36,46.33,46.33,30047.0,36.57,36.5937,36.57,36.57,30047.0
2016-03-17 11:50:00,46.33,46.33,46.3,46.32,14965.0,36.57,36.57,36.5463,36.5621,14965.0
2016-03-17 11:55:00,46.32,46.33,46.31,46.32,13771.0,36.5621,36.57,36.5542,36.5621,13771.0
2016-03-17 12:00:00,46.31,46.31,46.25,46.25,11775.0,36.5542,36.5542,36.5069,36.5069,11775.0
2016-03-17 12:05:00,46.25,46.26,46.22,46.24,25867.0,36.5069,36.5148,36.4832,36.499,25867.0
2016-03-17 12:10:00,46.24,46.26,46.23,46.23,13991.0,36.499,36.5148,36.4911,36.4911,13991.0
2016-03-17 12:15:00,46.23,46.23,46.18,46.2,25057.0,36.4911,36.4911,36.4516,36.4674,25057.0
2016-03-17 12:20:00,46.21,46.21,46.18,46.2,26773.0,36.4753,36.4753,36.4516,36.4674,26773.0
2016-03-17 12:25:00,46.2,46.23,46.2,46.22,22833.0,36.4674,36.4911,36.4674,36.4832,22833.0
2016-03-17 12:30:00,46.22,46.31,46.21,46.3,26778.0,36.4832,36.5542,36.4753,36.5463,26778.0
2016-03-17 12:35:00,46.31,46.32,46.3,46.32,21384.0,36.5542,36.5621,36.5463,36.5621,21384.0
2016-03-17 12:40:00,46.33,46.39,46.32,46.39,57748.0,36.57,36.6174,36.5621,36.6174,57748.0
2016-03-17 12:45:00,46.39,46.42,46.38,46.42,22228.0,36.6174,36.6411,36.6095,36.6411,22228.0
2016-03-17 12:50:00,46.41,46.43,46.39,46.4,36175.0,36.6332,36.649,36.6174,36.6253,36175.0
2016-03-17 12:55:00,46.4,46.41,46.38,46.38,35592.0,36.6253,36.6332,36.6095,36.6095,35592.0
2016-03-17 13:00:00,46.37,46.4,46.37,46.38,16463.0,36.6016,36.6253,36.6016,36.6095,16463.0
2016-03-17 13:05:00,46.38,46.38,46.29,46.3,22650.0,36.6095,36.6095,36.5385,36.5463,22650.0
2016-03-17 13:10:00,46.29,46.29,46.22,46.27,11436.0,36.5385,36.5385,36.4832,36.5227,11436.0
2016-03-17 13:15:00,46.27,46.28,46.22,46.24,13904.0,36.5227,36.5306,36.4832,36.499,13904.0
2016-03-17 13:20:00,46.24,46.25,46.2,46.2,7740.0,36.499,36.5069,36.4674,36.4674,7740.0
2016-03-17 13:25:00,46.2,46.2,46.16,46.16,21099.0,36.4674,36.4674,36.4358,36.4358,21099.0
2016-03-17 13:30:00,46.16,46.19,46.14,46.18,19553.0,36.4358,36.4595,36.4201,36.4516,19553.0
2016-03-17 13:35:00,46.19,46.24,46.18,46.2,24487.0,36.4595,36.499,36.4516,36.4674,24487.0
2016-03-17 13:40:00,46.2,46.23,46.14,46.16,16652.0,36.4674,36.4911,36.4201,36.4358,16652.0
2016-03-17 13:45:00,46.15,46.2,46.14,46.2,16866.0,36.4279,36.4674,36.4201,36.4674,16866.0
2016-03-17 13:50:00,46.2,46.21,46.19,46.19,7716.0,36.4674,36.4753,36.4595,36.4595,7716.0
2016-03-17 13:55:00,46.2,46.26,46.18,46.19,58540.0,36.4674,36.5148,36.4516,36.4595,58540.0
2016-03-17 14:00:00,46.19,46.2,46.12,46.17,43226.0,36.4595,36.4674,36.4043,36.4437,43226.0
2016-03-17 14:05:00,46.17,46.27,46.17,46.22,18790.0,36.4437,36.5227,36.4437,36.4832,18790.0
2016-03-17 14:10:00,46.22,46.25,46.18,46.22,55921.0,36.4832,36.5069,36.4516,36.4832,55921.0
2016-03-17 14:15:00,46.22,46.26,46.15,46.18,42635.0,36.4832,36.5148,36.4279,36.4516,42635.0
2016-03-17 14:20:00,46.18,46.22,46.17,46.17,28007.0,36.4516,36.4832,36.4437,36.4437,28007.0
2016-03-17 14:25:00,46.18,46.22,46.13,46.19,49345.0,36.4516,36.4832,36.4122,36.4595,49345.0
2016-03-17 14:30:00,46.19,46.22,46.17,46.21,21659.0,36.4595,36.4832,36.4437,36.4753,21659.0
2016-03-17 14:35:00,46.22,46.22,46.17,46.18,22346.0,36.4832,36.4832,36.4437,36.4516,22346.0
2016-03-17 14:40:00,46.18,46.2,46.17,46.17,31272.0,36.4516,36.4674,36.4437,36.4437,31272.0
2016-03-17 14:45:00,46.16,46.21,46.13,46.2,24579.0,36.4358,36.4753,36.4122,36.4674,24579.0
2016-03-17 14:50:00,46.21,46.22,46.19,46.22,37322.0,36.4753,36.4832,36.4595,36.4832,37322.0
2016-03-17 14:55:00,46.21,46.22,46.18,46.18,32305.0,36.4753,36.4832,36.4516,36.4516,32305.0
2016-03-17 15:00:00,46.18,46.19,46.13,46.14,55524.0,36.4516,36.4595,36.4122,36.4201,55524.0
2016-03-17 15:05:00,46.14,46.15,46.1,46.13,46663.0,36.4201,36.4279,36.3885,36.4122,46663.0
2016-03-17 15:10:00,46.14,46.18,46.13,46.17,44020.0,36.4201,36.4516,36.4122,36.4437,44020.0
2016-03-17 15:15:00,46.18,46.18,46.08,46.14,54192.0,36.4516,36.4516,36.3727,36.4201,54192.0
2016-03-17 15:20:00,46.14,46.2,46.13,46.2,27627.0,36.4201,36.4674,36.4122,36.4674,27627.0
2016-03-17 15:25:00,46.2,46.21,46.13,46.13,85482.0,36.4674,36.4753,36.4122,36.4122,85482.0
2016-03-17 15:30:00,46.14,46.2,46.13,46.2,40695.0,36.4201,36.4674,36.4122,36.4674,40695.0
2016-03-17 15:35:00,46.2,46.22,46.19,46.21,127599.0,36.4674,36.4832,36.4595,36.4753,127599.0
2016-03-17 15:40:00,46.21,46.22,46.19,46.2,73662.0,36.4753,36.4832,36.4595,36.4674,73662.0
2016-03-17 15:45:00,46.2,46.2,46.11,46.13,86999.0,36.4674,36.4674,36.3964,36.4122,86999.0
2016-03-17 15:50:00,46.14,46.15,46.12,46.12,62726.0,36.4201,36.4279,36.4043,36.4043,62726.0
2016-03-17 15:55:00,46.13,46.15,46.09,46.12,168823.0,36.4122,36.4279,36.3806,36.4043,168823.0
2016-03-18 09:30:00,46.13,46.17,46.01,46.13,686310.0,36.4122,36.4437,36.3174,36.4122,686310.0
2016-03-18 09:35:00,46.16,46.26,46.11,46.25,42203.0,36.4358,36.5148,36.3964,36.5069,42203.0
2016-03-18 09:40:00,46.24,46.34,46.21,46.31,45539.0,36.499,36.5779,36.4753,36.5542,45539.0
2016-03-18 09:45:00,46.32,46.46,46.32,46.42,57883.0,36.5621,36.6726,36.5621,36.6411,57883.0
2016-03-18 09:50:00,46.44,46.54,46.43,46.54,42849.0,36.6569,36.7358,36.649,36.7358,42849.0
2016-03-18 09:55:00,46.54,46.56,46.5,46.54,45811.0,36.7358,36.7516,36.7042,36.7358,45811.0
2016-03-18 10:00:00,46.54,46.56,46.5,46.53,33955.0,36.7358,36.7516,36.7042,36.7279,33955.0
2016-03-18 10:05:00,46.53,46.58,46.51,46.58,32298.0,36.7279,36.7674,36.7121,36.7674,32298.0
2016-03-18 10:10:00,46.59,46.66,46.58,46.65,32399.0,36.7753,36.8305,36.7674,36.8226,32399.0
2016-03-18 10:15:00,46.65,46.65,46.56,46.6,30485.0,36.8226,36.8226,36.7516,36.7832,30485.0
2016-03-18 10:20:00,46.59,46.61,46.58,46.6,36486.0,36.7753,36.791,36.7674,36.7832,36486.0
2016-03-18 10:25:00,46.6,46.61,46.56,46.58,28738.0,36.7832,36.791,36.7516,36.7674,28738.0
2016-03-18 10:30:00,46.58,46.6,46.57,46.59,27491.0,36.7674,36.7832,36.7595,36.7753,27491.0
2016-03-18 10:35:00,46.59,46.63,46.57,46.62,33988.0,36.7753,36.8068,36.7595,36.7989,33988.0
2016-03-18 10:40:00,46.63,46.66,46.62,46.64,32128.0,36.8068,36.8305,36.7989,36.8147,32128.0
2016-03-18 10:45:00,46.65,46.65,46.6,46.61,31185.0,36.8226,36.8226,36.7832,36.791,31185.0
2016-03-18 10:50:00,46.61,46.61,46.58,46.59,23152.0,36.791,36.791,36.7674,36.7753,23152.0
2016-03-18 10:55:00,46.59,46.6,46.58,46.59,16991.0,36.7753,36.7832,36.7674,36.7753,16991.0
2016-03-18 11:00:00,46.59,46.59,46.51,46.52,17911.0,36.7753,36.7753,36.7121,36.72,17911.0
2016-03-18 11:05:00,46.51,46.53,46.46,46.47,29055.0,36.7121,36.7279,36.6726,36.6805,29055.0
2016-03-18 11:10:00,46.47,46.48,46.39,46.43,21034.0,36.6805,36.6884,36.6174,36.649,21034.0
2016-03-18 11:15:00,46.44,46.48,46.44,46.47,32973.0,36.6569,36.6884,36.6569,36.6805,32973.0
2016-03-18 11:20:00,46.47,46.48,46.42,46.46,38359.0,36.6805,36.6884,36.6411,36.6726,38359.0
2016-03-18 11:25:00,46.46,46.46,46.44,46.44,28721.0,36.6726,36.6726,36.6569,36.6569,28721.0
2016-03-18 11:30:00,46.44,46.48,46.44,46.45,46290.0,36.6569,36.6884,36.6569,36.6647,46290.0
2016-03-18 11:35:00,46.44,46.46,46.43,46.43,20769.0,36.6569,36.6726,36.649,36.649,20769.0
2016-03-18 11:40:00,46.44,46.45,46.39,46.43,15857.0,36.6569,36.6647,36.6174,36.649,15857.0
2016-03-18 11:45:00,46.42,46.45,46.38,46.39,23152.0,36.6411,36.6647,36.6095,36.6174,23152.0
2016-03-18 11:50:00,46.39,46.46,46.39,46.46,28097.0,36.6174,36.6726,36.6174,36.6726,28097.0
2016-03-18 11:55:00,46.45,46.45,46.4,46.4,42854.0,36.6647,36.6647,36.6253,36.6253,42854.0
2016-03-18 12:00:00,46.41,46.43,46.39,46.4,29632.0,36.6332,36.649,36.6174,36.6253,29632.0
2016-03-18 12:05:00,46.39,46.42,46.39,46.41,19072.0,36.6174,36.6411,36.6174,36.6332,19072.0
2016-03-18 12:10:00,46.41,46.42,46.4,46.41,10887.0,36.6332,36.6411,36.6253,36.6332,10887.0
2016-03-18 12:15:00,46.41,46.46,46.41,46.46,33054.0,36.6332,36.6726,36.6332,36.6726,33054.0
2016-03-18 12:20:00,46.46,46.46,46.43,46.45,22925.0,36.6726,36.6726,36.649,36.6647,22925.0
2016-03-18 12:25:00,46.45,46.46,46.44,46.45,16010.0,36.6647,36.6726,36.6569,36.6647,16010.0
2016-03-18 12:30:00,46.45,46.46,46.43,46.43,20279.0,36.6647,36.6726,36.649,36.649,20279.0
2016-03-18 12:35:00,46.43,46.44,46.43,46.43,25164.0,36.649,36.6569,36.649,36.649,25164.0
2016-03-18 12:40:00,46.43,46.44,46.39,46.4,24804.0,36.649,36.6569,36.6174,36.6253,24804.0
2016-03-18 12:45:00,46.41,46.45,46.41,46.44,18310.0,36.6332,36.6647,36.6332,36.6569,18310.0
2016-03-18 12:50:00,46.43,46.46,46.43,46.45,18106.0,36.649,36.6726,36.649,36.6647,18106.0
2016-03-18 12:55:00,46.44,46.46,46.43,46.43,21833.0,36.6569,36.6726,36.649,36.649,21833.0
2016-03-18 13:00:00,46.44,46.45,46.43,46.45,13270.0,36.6569,36.6647,36.649,36.6647,13270.0
2016-03-18 13:05:00,46.44,46.46,46.41,46.41,32205.0,36.6569,36.6726,36.6332,36.6332,32205.0
2016-03-18 13:10:00,46.42,46.43,46.4,46.41,37017.0,36.6411,36.649,36.6253,36.6332,37017.0
2016-03-18 13:15:00,46.41,46.43,46.41,46.42,28089.0,36.6332,36.649,36.6332,36.6411,28089.0
2016-03-18 13:20:00,46.41,46.46,46.41,46.44,30515.0,36.6332,36.6726,36.6332,36.6569,30515.0
2016-03-18 13:25:00,46.45,46.49,46.43,46.48,35702.0,36.6647,36.6963,36.649,36.6884,35702.0
2016-03-18 13:30:00,46.48,46.5,46.46,46.46,24993.0,36.6884,36.7042,36.6726,36.6726,24993.0
2016-03-18 13:35:00,46.47,46.48,46.43,46.43,23297.0,36.6805,36.6884,36.649,36.649,23297.0
2016-03-18 13:40:00,46.44,46.46,46.43,46.46,10351.0,36.6569,36.6726,36.649,36.6726,10351.0
2016-03-18 13:45:00,46.46,46.47,46.44,46.46,23702.0,36.6726,36.6805,36.6569,36.6726,23702.0
2016-03-18 13:50:00,46.45,46.5,46.45,46.48,27741.0,36.6647,36.7042,36.6647,36.6884,27741.0
2016-03-18 13:55:00,46.48,46.51,46.48,46.51,14466.0,36.6884,36.7121,36.6884,36.7121,14466.0
2016-03-18 14:00:00,46.5,46.52,46.5,46.5,25162.0,36.7042,36.72,36.7042,36.7042,25162.0
2016-03-18 14:05:00,46.5,46.5,46.47,46.47,20922.0,36.7042,36.7042,36.6805,36.6805,20922.0
2016-03-18 14:10:00,46.47,46.48,46.45,46.45,29568.0,36.6805,36.6884,36.6647,36.6647,29568.0
2016-03-18 14:15:00,46.45,46.48,46.45,46.47,24949.0,36.6647,36.6884,36.6647,36.6805,24949.0
2016-03-18 14:20:00,46.48,46.5,46.47,46.49,29758.0,36.6884,36.7042,36.6805,36.6963,29758.0
2016-03-18 14:25:00,46.5,46.5,46.45,46.45,33429.0,36.7042,36.7042,36.6647,36.6647,33429.0
2016-03-18 14:30:00,46.45,46.47,46.44,46.45,27932.0,36.6647,36.6805,36.6569,36.6647,27932.0
2016-03-18 14:35:00,46.45,46.45,46.39,46.4,26836.0,36.6647,36.6647,36.6174,36.6253,26836.0
2016-03-18 14:40:00,46.39,46.42,46.37,46.37,37000.0,36.6174,36.6411,36.6016,36.6016,37000.0
2016-03-18 14:45:00,46.38,46.39,46.37,46.37,13602.0,36.6095,36.6174,36.6016,36.6016,13602.0
2016-03-18 14:50:00,46.37,46.43,46.37,46.41,38883.0,36.6016,36.649,36.6016,36.6332,38883.0
2016-03-18 14:55:00,46.41,46.41,46.38,46.39,25727.0,36.6332,36.6332,36.6095,36.6174,25727.0
2016-03-18 15:00:00,46.39,46.43,46.39,46.42,31312.0,36.6174,36.649,36.6174,36.6411,31312.0
2016-03-18 15:05:00,46.43,46.43,46.37,46.37,64976.0,36.649,36.649,36.6016,36.6016,64976.0
2016-03-18 15:10:00,46.38,46.39,46.37,46.39,86631.0,36.6095,36.6174,36.6016,36.6174,86631.0
2016-03-18 15:15:00,46.39,46.49,46.38,46.48,71786.0,36.6174,36.6963,36.6095,36.6884,71786.0
2016-03-18 15:20:00,46.48,46.51,46.48,46.5,37075.0,36.6884,36.7121,36.6884,36.7042,37075.0
2016-03-18 15:25:00,46.5,46.5,46.48,46.48,38515.0,36.7042,36.7042,36.6884,36.6884,38515.0
2016-03-18 15:30:00,46.48,46.48,46.43,46.47,78163.0,36.6884,36.6884,36.649,36.6805,78163.0
2016-03-18 15:35:00,46.48,46.54,46.47,46.52,97392.0,36.6884,36.7358,36.6805,36.72,97392.0
2016-03-18 15:40:00,46.52,46.58,46.52,46.56,105981.0,36.72,36.7674,36.72,36.7516,105981.0
2016-03-18 15:45:00,46.56,46.65,46.56,46.6,303189.0,36.7516,36.8226,36.7516,36.7832,303189.0
2016-03-18 15:50:00,46.6,46.62,46.59,46.61,140044.0,36.7832,36.7989,36.7753,36.791,140044.0
2016-03-18 15:55:00,46.6,46.66,46.57,46.61,479154.0,36.7832,36.8305,36.7595,36.791,479154.0
2016-03-21 09:30:00,46.41,46.55,46.38,46.53,63166.0,36.6332,36.7437,36.6095,36.7279,63166.0
2016-03-21 09:35:00,46.54,46.57,46.44,46.44,54762.0,36.7358,36.7595,36.6569,36.6569,54762.0
2016-03-21 09:40:00,46.46,46.52,46.4,46.44,20612.0,36.6726,36.72,36.6253,36.6569,20612.0
2016-03-21 09:45:00,46.45,46.46,46.32,46.32,22249.0,36.6647,36.6726,36.5621,36.5621,22249.0
2016-03-21 09:50:00,46.31,46.37,46.31,46.36,19603.0,36.5542,36.6016,36.5542,36.5937,19603.0
2016-03-21 09:55:00,46.37,46.49,46.35,46.49,36789.0,36.6016,36.6963,36.5858,36.6963,36789.0
2016-03-21 10:00:00,46.49,46.55,46.46,46.54,25875.0,36.6963,36.7437,36.6726,36.7358,25875.0
2016-03-21 10:05:00,46.54,46.57,46.52,46.56,54964.0,36.7358,36.7595,36.72,36.7516,54964.0
2016-03-21 10:10:00,46.56,46.56,46.48,46.53,44339.0,36.7516,36.7516,36.6884,36.7279,44339.0
2016-03-21 10:15:00,46.53,46.57,46.52,46.57,42983.0,36.7279,36.7595,36.72,36.7595,42983.0
2016-03-21 10:20:00,46.56,46.57,46.47,46.47,37725.0,36.7516,36.7595,36.6805,36.6805,37725.0
2016-03-21 10:25:00,46.47,46.47,46.35,46.36,19136.0,36.6805,36.6805,36.5858,36.5937,19136.0
2016-03-21 10:30:00,46.35,46.44,46.34,46.43,28146.0,36.5858,36.6569,36.5779,36.649,28146.0
2016-03-21 10:35:00,46.44,46.53,46.44,46.47,44119.0,36.6569,36.7279,36.6569,36.6805,44119.0
2016-03-21 10:40:00,46.46,46.51,46.45,46.48,44256.0,36.6726,36.7121,36.6647,36.6884,44256.0
2016-03-21 10:45:00,46.47,46.49,46.42,46.42,34473.0,36.6805,36.6963,36.6411,36.6411,34473.0
2016-03-21 10:50:00,46.42,46.44,46.41,46.42,17899.0,36.6411,36.6569,36.6332,36.6411,17899.0
2016-03-21 10:55:00,46.41,46.47,46.4,46.45,21077.0,36.6332,36.6805,36.6253,36.6647,21077.0
2016-03-21 11:00:00,46.45,46.46,46.44,46.46,17292.0,36.6647,36.6726,36.6569,36.6726,17292.0
2016-03-21 11:05:00,46.45,46.52,46.45,46.52,26847.0,36.6647,36.72,36.6647,36.72,26847.0
2016-03-21 11:10:00,46.51,46.52,46.47,46.48,23544.0,36.7121,36.72,36.6805,36.6884,23544.0
2016-03-21 11:15:00,46.49,46.54,46.49,46.54,12461.0,36.6963,36.7358,36.6963,36.7358,12461.0
2016-03-21 11:20:00,46.53,46.56,46.51,46.55,16776.0,36.7279,36.7516,36.7121,36.7437,16776.0
2016-03-21 11:25:00,46.55,46.57,46.54,46.55,23965.0,36.7437,36.7595,36.7358,36.7437,23965.0
2016-03-21 11:30:00,46.56,46.58,46.51,46.54,25902.0,36.7516,36.7674,36.7121,36.7358,25902.0
2016-03-21 11:35:00,46.55,46.57,46.53,46.56,22759.0,36.7437,36.7595,36.7279,36.7516,22759.0
2016-03-21 11:40:00,46.57,46.62,46.55,46.61,42564.0,36.7595,36.7989,36.7437,36.791,42564.0
2016-03-21 11:45:00,46.61,46.62,46.56,46.62,16745.0,36.791,36.7989,36.7516,36.7989,16745.0
2016-03-21 11:50:00,46.62,46.68,46.6,46.68,25419.0,36.7989,36.8463,36.7832,36.8463,25419.0
2016-03-21 11:55:00,46.68,46.69,46.66,46.68,29720.0,36.8463,36.8542,36.8305,36.8463,29720.0
2016-03-21 12:00:00,46.67,46.68,46.65,46.67,12979.0,36.8384,36.8463,36.8226,36.8384,12979.0
2016-03-21 12:05:00,46.68,46.69,46.64,46.65,16516.0,36.8463,36.8542,36.8147,36.8226,16516.0
2016-03-21 12:10:00,46.65,46.67,46.62,46.63,16205.0,36.8226,36.8384,36.7989,36.8068,16205.0
2016-03-21 12:15:00,46.63,46.65,46.63,46.63,12240.0,36.8068,36.8226,36.8068,36.8068,12240.0
2016-03-21 12:20:00,46.64,46.65,46.63,46.65,13735.0,36.8147,36.8226,36.8068,36.8226,13735.0
2016-03-21 12:25:00,46.65,46.65,46.61,46.62,21594.0,36.8226,36.8226,36.791,36.7989,21594.0
2016-03-21 12:30:00,46.63,46.65,46.63,46.63,31417.0,36.8068,36.8226,36.8068,36.8068,31417.0
2016-03-21 12:35:00,46.64,46.69,46.64,46.69,44049.0,36.8147,36.8542,36.8147,36.8542,44049.0
2016-03-21 12:40:00,46.69,46.69,46.61,46.62,21294.0,36.8542,36.8542,36.791,36.7989,21294.0
2016-03-21 12:45:00,46.61,46.61,46.56,46.57,18794.0,36.791,36.791,36.7516,36.7595,18794.0
2016-03-21 12:50:00,46.57,46.57,46.52,46.54,22609.0,36.7595,36.7595,36.72,36.7358,22609.0
2016-03-21 12:55:00,46.54,46.6,46.53,46.59,18904.0,36.7358,36.7832,36.7279,36.7753,18904.0
2016-03-21 13:00:00,46.59,46.6,46.56,46.59,31061.0,36.7753,36.7832,36.7516,36.7753,31061.0
2016-03-21 13:05:00,46.58,46.59,46.5,46.5,21451.0,36.7674,36.7753,36.7042,36.7042,21451.0
2016-03-21 13:10:00,46.51,46.54,46.5,46.54,19956.0,36.7121,36.7358,36.7042,36.7358,19956.0
2016-03-21 13:15:00,46.53,46.55,46.48,46.54,23283.0,36.7279,36.7437,36.6884,36.7358,23283.0
2016-03-21 13:20:00,46.55,46.56,46.52,46.52,18787.0,36.7437,36.7516,36.72,36.72,18787.0
2016-03-21 13:25:00,46.52,46.52,46.48,46.5,35512.0,36.72,36.72,36.6884,36.7042,35512.0
2016-03-21 13:30:00,46.49,46.5,46.46,46.47,34575.0,36.6963,36.7042,36.6726,36.6805,34575.0
2016-03-21 13:35:00,46.46,46.49,46.46,46.47,26585.0,36.6726,36.6963,36.6726,36.6805,26585.0
2016-03-21 13:40:00,46.47,46.48,46.42,46.44,36330.0,36.6805,36.6884,36.6411,36.6569,36330.0
2016-03-21 13:45:00,46.43,46.45,46.42,46.45,33956.0,36.649,36.6647,36.6411,36.6647,33956.0
2016-03-21 13:50:00,46.44,46.45,46.41,46.45,40903.0,36.6569,36.6647,36.6332,36.6647,40903.0
2016-03-21 13:55:00,46.45,46.47,46.43,46.43,41442.0,36.6647,36.6805,36.649,36.649,41442.0
2016-03-21 14:00:00,46.43,46.46,46.41,46.44,55329.0,36.649,36.6726,36.6332,36.6569,55329.0
2016-03-21 14:05:00,46.45,46.45,46.36,46.37,86166.0,36.6647,36.6647,36.5937,36.6016,86166.0
2016-03-21 14:10:00,46.37,46.39,46.33,46.34,28404.0,36.6016,36.6174,36.57,36.5779,28404.0
2016-03-21 14:15:00,46.34,46.35,46.32,46.34,34642.0,36.5779,36.5858,36.5621,36.5779,34642.0
2016-03-21 14:20:00,46.34,46.4,46.33,46.37,47449.0,36.5779,36.6253,36.57,36.6016,47449.0
2016-03-21 14:25:00,46.37,46.38,46.35,46.37,41733.0,36.6016,36.6095,36.5858,36.6016,41733.0
2016-03-21 14:30:00,46.37,46.38,46.34,46.36,35546.0,36.6016,36.6095,36.5779,36.5937,35546.0
2016-03-21 14:35:00,46.36,46.4,46.36,46.38,24020.0,36.5937,36.6253,36.5937,36.6095,24020.0
2016-03-21 14:40:00,46.37,46.4,46.36,46.39,31311.0,36.6016,36.6253,36.5937,36.6174,31311.0
2016-03-21 14:45:00,46.4,46.4,46.35,46.36,40071.0,36.6253,36.6253,36.5858,36.5937,40071.0
2016-03-21 14:50:00,46.37,46.46,46.37,46.46,38175.0,36.6016,36.6726,36.6016,36.6726,38175.0
2016-03-21 14:55:00,46.45,46.48,46.45,46.48,23680.0,36.6647,36.6884,36.6647,36.6884,23680.0
2016-03-21 15:00:00,46.48,46.48,46.39,46.41,49786.0,36.6884,36.6884,36.6174,36.6332,49786.0
2016-03-21 15:05:00,46.41,46.45,46.4,46.42,37806.0,36.6332,36.6647,36.6253,36.6411,37806.0
2016-03-21 15:10:00,46.43,46.43,46.38,46.38,44266.0,36.649,36.649,36.6095,36.6095,44266.0
2016-03-21 15:15:00,46.39,46.39,46.33,46.34,52138.0,36.6174,36.6174,36.57,36.5779,52138.0
2016-03-21 15:20:00,46.33,46.38,46.33,46.36,38767.0,36.57,36.6095,36.57,36.5937,38767.0
2016-03-21 15:25:00,46.36,46.41,46.35,46.39,44528.0,36.5937,36.6332,36.5858,36.6174,44528.0
2016-03-21 15:30:00,46.39,46.4,46.35,46.4,54212.0,36.6174,36.6253,36.5858,36.6253,54212.0
2016-03-21 15:35:00,46.4,46.4,46.34,46.34,60040.0,36.6253,36.6253,36.5779,36.5779,60040.0
2016-03-21 15:40:00,46.35,46.37,46.32,46.34,59065.0,36.5858,36.6016,36.5621,36.5779,59065.0
2016-03-21 15:45:00,46.34,46.34,46.28,46.28,79006.0,36.5779,36.5779,36.5306,36.5306,79006.0
2016-03-21 15:50:00,46.29,46.33,46.28,46.29,101427.0,36.5385,36.57,36.5306,36.5385,101427.0
2016-03-21 15:55:00,46.3,46.36,46.29,46.34,200232.0,36.5463,36.5937,36.5385,36.5779,200232.0
2016-03-22 09:30:00,46.25,46.49,46.25,46.38,85337.0,36.5069,36.6963,36.5069,36.6095,85337.0
2016-03-22 09:35:00,46.38,46.39,46.23,46.29,33448.0,36.6095,36.6174,36.4911,36.5385,33448.0
2016-03-22 09:40:00,46.3,46.31,46.23,46.25,21397.0,36.5463,36.5542,36.4911,36.5069,21397.0
2016-03-22 09:45:00,46.25,46.25,46.16,46.17,33496.0,36.5069,36.5069,36.4358,36.4437,33496.0
2016-03-22 09:50:00,46.18,46.24,46.17,46.19,35589.0,36.4516,36.499,36.4437,36.4595,35589.0
2016-03-22 09:55:00,46.19,46.26,46.17,46.25,21315.0,36.4595,36.5148,36.4437,36.5069,21315.0
2016-03-22 10:00:00,46.25,46.31,46.25,46.28,25278.0,36.5069,36.5542,36.5069,36.5306,25278.0
2016-03-22 10:05:00,46.29,46.32,46.21,46.29,31644.0,36.5385,36.5621,36.4753,36.5385,31644.0
2016-03-22 10:10:00,46.3,46.38,46.3,46.36,31249.0,36.5463,36.6095,36.5463,36.5937,31249.0
2016-03-22 10:15:00,46.36,46.37,46.34,46.36,65726.0,36.5937,36.6016,36.5779,36.5937,65726.0
2016-03-22 10:20:00,46.35,46.38,46.34,46.37,45109.0,36.5858,36.6095,36.5779,36.6016,45109.0
2016-03-22 10:25:00,46.37,46.41,46.34,46.35,44151.0,36.6016,36.6332,36.5779,36.5858,44151.0
2016-03-22 10:30:00,46.34,46.34,46.3,46.31,14169.0,36.5779,36.5779,36.5463,36.5542,14169.0
2016-03-22 10:35:00,46.31,46.4,46.3,46.39,30495.0,36.5542,36.6253,36.5463,36.6174,30495.0
2016-03-22 10:40:00,46.39,46.4,46.29,46.29,24067.0,36.6174,36.6253,36.5385,36.5385,24067.0
2016-03-22 10:45:00,46.3,46.33,46.27,46.3,35584.0,36.5463,36.57,36.5227,36.5463,35584.0
2016-03-22 10:50:00,46.29,46.37,46.29,46.37,29728.0,36.5385,36.6016,36.5385,36.6016,29728.0
2016-03-22 10:55:00,46.36,46.37,46.33,46.36,21170.0,36.5937,36.6016,36.57,36.5937,21170.0
2016-03-22 11:00:00,46.36,46.37,46.29,46.3,26193.0,36.5937,36.6016,36.5385,36.5463,26193.0
2016-03-22 11:05:00,46.3,46.36,46.27,46.33,79567.0,36.5463,36.5937,36.5227,36.57,79567.0
2016-03-22 11:10:00,46.33,46.38,46.32,46.35,161403.0,36.57,36.6095,36.5621,36.5858,161403.0
2016-03-22 11:15:00,46.34,46.36,46.32,46.33,31015.0,36.5779,36.5937,36.5621,36.57,31015.0
2016-03-22 11:20:00,46.34,46.35,46.33,46.34,20766.0,36.5779,36.5858,36.57,36.5779,20766.0
2016-03-22 11:25:00,46.34,46.35,46.31,46.32,24220.0,36.5779,36.5858,36.5542,36.5621,24220.0
2016-03-22 11:30:00,46.32,46.34,46.31,46.32,34538.0,36.5621,36.5779,36.5542,36.5621,34538.0
2016-03-22 11:35:00,46.32,46.34,46.29,46.33,34014.0,36.5621,36.5779,36.5385,36.57,34014.0
2016-03-22 11:40:00,46.33,46.35,46.33,46.34,22897.0,36.57,36.5858,36.57,36.5779,22897.0
2016-03-22 11:45:00,46.34,46.38,46.33,46.37,29092.0,36.5779,36.6095,36.57,36.6016,29092.0
2016-03-22 11:50:00,46.36,46.4,46.34,46.35,36834.0,36.5937,36.6253,36.5779,36.5858,36834.0
2016-03-22 11:55:00,46.36,46.44,46.36,46.44,39004.0,36.5937,36.6569,36.5937,36.6569,39004.0
2016-03-22 12:00:00,46.44,46.46,46.43,46.45,30834.0,36.6569,36.6726,36.649,36.6647,30834.0
2016-03-22 12:05:00,46.45,46.47,46.43,46.47,46374.0,36.6647,36.6805,36.649,36.6805,46374.0
2016-03-22 12:10:00,46.47,46.48,46.45,46.46,17698.0,36.6805,36.6884,36.6647,36.6726,17698.0
2016-03-22 12:15:00,46.47,46.5,46.46,46.49,34959.0,36.6805,36.7042,36.6726,36.6963,34959.0
2016-03-22 12:20:00,46.49,46.55,46.49,46.54,25612.0,36.6963,36.7437,36.6963,36.7358,25612.0
2016-03-22 12:25:00,46.55,46.61,46.53,46.6,52547.0,36.7437,36.791,36.7279,36.7832,52547.0
2016-03-22 12:30:00,46.59,46.6,46.52,46.52,32490.0,36.7753,36.7832,36.72,36.72,32490.0
2016-03-22 12:35:00,46.52,46.54,46.52,46.52,13286.0,36.72,36.7358,36.72,36.72,13286.0
2016-03-22 12:40:00,46.52,46.54,46.51,46.53,34424.0,36.72,36.7358,36.7121,36.7279,34424.0
2016-03-22 12:45:00,46.54,46.54,46.5,46.5,22930.0,36.7358,36.7358,36.7042,36.7042,22930.0
2016-03-22 12:50:00,46.5,46.54,46.5,46.51,23166.0,36.7042,36.7358,36.7042,36.7121,23166.0
2016-03-22 12:55:00,46.52,46.61,46.51,46.61,80642.0,36.72,36.791,36.7121,36.791,80642.0
2016-03-22 13:00:00,46.61,46.63,46.59,46.61,63444.0,36.791,36.8068,36.7753,36.791,63444.0
2016-03-22 13:05:00,46.61,46.63,46.59,46.6,29038.0,36.791,36.8068,36.7753,36.7832,29038.0
2016-03-22 13:10:00,46.61,46.62,46.6,46.62,18741.0,36.791,36.7989,36.7832,36.7989,18741.0
2016-03-22 13:15:00,46.61,46.64,46.59,46.61,74381.0,36.791,36.8147,36.7753,36.791,74381.0
2016-03-22 13:20:00,46.6,46.63,46.58,46.62,52023.0,36.7832,36.8068,36.7674,36.7989,52023.0
2016-03-22 13:25:00,46.62,46.65,46.61,46.65,25245.0,36.7989,36.8226,36.791,36.8226,25245.0
2016-03-22 13:30:00,46.65,46.65,46.6,46.64,49407.0,36.8226,36.8226,36.7832,36.8147,49407.0
2016-03-22 13:35:00,46.63,46.64,46.54,46.57,66858.0,36.8068,36.8147,36.7358,36.7595,66858.0
2016-03-22 13:40:00,46.56,46.59,46.55,46.59,53685.0,36.7516,36.7753,36.7437,36.7753,53685.0
2016-03-22 13:45:00,46.59,46.59,46.55,46.58,31639.0,36.7753,36.7753,36.7437,36.7674,31639.0
2016-03-22 13:50:00,46.57,46.58,46.52,46.53,22542.0,36.7595,36.7674,36.72,36.7279,22542.0
2016-03-22 13:55:00,46.52,46.54,46.49,46.49,28603.0,36.72,36.7358,36.6963,36.6963,28603.0
2016-03-22 14:00:00,46.5,46.5,46.42,46.44,47910.0,36.7042,36.7042,36.6411,36.6569,47910.0
2016-03-22 14:05:00,46.44,46.46,46.42,46.45,28999.0,36.6569,36.6726,36.6411,36.6647,28999.0
2016-03-22 14:10:00,46.44,46.48,46.43,46.48,32152.0,36.6569,36.6884,36.649,36.6884,32152.0
2016-03-22 14:15:00,46.48,46.49,46.44,46.45,39877.0,36.6884,36.6963,36.6569,36.6647,39877.0
2016-03-22 14:20:00,46.45,46.48,46.43,46.47,37053.0,36.6647,36.6884,36.649,36.6805,37053.0
2016-03-22 14:25:00,46.46,46.5,46.46,46.48,26700.0,36.6726,36.7042,36.6726,36.6884,26700.0
2016-03-22 14:30:00,46.48,46.5,46.48,46.5,19433.0,36.6884,36.7042,36.6884,36.7042,19433.0
2016-03-22 14:35:00,46.5,46.53,46.49,46.51,32605.0,36.7042,36.7279,36.6963,36.7121,32605.0
2016-03-22 14:40:00,46.5,46.55,46.5,46.53,21215.0,36.7042,36.7437,36.7042,36.7279,21215.0
2016-03-22 14:45:00,46.53,46.56,46.51,46.51,34747.0,36.7279,36.7516,36.7121,36.7121,34747.0
2016-03-22 14:50:00,46.52,46.53,46.49,46.5,37006.0,36.72,36.7279,36.6963,36.7042,37006.0
2016-03-22 14:55:00,46.51,46.53,46.44,46.45,34424.0,36.7121,36.7279,36.6569,36.6647,34424.0
2016-03-22 15:00:00,46.45,46.48,46.44,46.47,44336.0,36.6647,36.6884,36.6569,36.6805,44336.0
2016-03-22 15:05:00,46.47,46.48,46.43,46.44,44665.0,36.6805,36.6884,36.649,36.6569,44665.0
2016-03-22 15:10:00,46.44,46.45,46.4,46.41,39592.0,36.6569,36.6647,36.6253,36.6332,39592.0
2016-03-22 15:15:00,46.41,46.41,46.35,46.37,61211.0,36.6332,36.6332,36.5858,36.6016,61211.0
2016-03-22 15:20:00,46.37,46.37,46.32,46.33,71099.0,36.6016,36.6016,36.5621,36.57,71099.0
2016-03-22 15:25:00,46.33,46.34,46.31,46.32,38664.0,36.57,36.5779,36.5542,36.5621,38664.0
2016-03-22 15:30:00,46.33,46.33,46.28,46.29,39455.0,36.57,36.57,36.5306,36.5385,39455.0
2016-03-22 15:35:00,46.3,46.33,46.29,46.3,66260.0,36.5463,36.57,36.5385,36.5463,66260.0
2016-03-22 15:40:00,46.3,46.34,46.3,46.33,44869.0,36.5463,36.5779,36.5463,36.57,44869.0
2016-03-22 15:45:00,46.33,46.36,46.31,46.32,52090.0,36.57,36.5937,36.5542,36.5621,52090.0
2016-03-22 15:50:00,46.32,46.37,46.31,46.35,51622.0,36.5621,36.6016,36.5542,36.5858,51622.0
2016-03-22 15:55:00,46.35,46.38,46.33,46.36,179255.0,36.5858,36.6095,36.57,36.5937,179255.0
2016-03-23 09:30:00,46.17,46.2,46.09,46.13,43839.0,36.4437,36.4674,36.3806,36.4122,43839.0
2016-03-23 09:35:00,46.14,46.24,46.11,46.18,57234.0,36.4201,36.499,36.3964,36.4516,57234.0
2016-03-23 09:40:00,46.17,46.26,46.17,46.22,17245.0,36.4437,36.5148,36.4437,36.4832,17245.0
2016-03-23 09:45:00,46.22,46.29,46.18,46.29,25894.0,36.4832,36.5385,36.4516,36.5385,25894.0
2016-03-23 09:50:00,46.29,46.31,46.19,46.21,23277.0,36.5385,36.5542,36.4595,36.4753,23277.0
2016-03-23 09:55:00,46.23,46.32,46.23,46.32,14038.0,36.4911,36.5621,36.4911,36.5621,14038.0
2016-03-23 10:00:00,46.33,46.4,46.31,46.39,21915.0,36.57,36.6253,36.5542,36.6174,21915.0
2016-03-23 10:05:00,46.38,46.42,46.35,46.42,22394.0,36.6095,36.6411,36.5858,36.6411,22394.0
2016-03-23 10:10:00,46.42,46.48,46.41,46.42,26255.0,36.6411,36.6884,36.6332,36.6411,26255.0
2016-03-23 10:15:00,46.43,46.49,46.43,46.45,20114.0,36.649,36.6963,36.649,36.6647,20114.0
2016-03-23 10:20:00,46.45,46.5,46.43,46.49,18475.0,36.6647,36.7042,36.649,36.6963,18475.0
2016-03-23 10:25:00,46.49,46.52,46.47,46.48,16021.0,36.6963,36.72,36.6805,36.6884,16021.0
2016-03-23 10:30:00,46.47,46.54,46.45,46.49,24430.0,36.6805,36.7358,36.6647,36.6963,24430.0
2016-03-23 10:35:00,46.49,46.52,46.46,46.52,15073.0,36.6963,36.72,36.6726,36.72,15073.0
2016-03-23 10:40:00,46.53,46.59,46.52,46.55,34712.0,36.7279,36.7753,36.72,36.7437,34712.0
2016-03-23 10:45:00,46.55,46.55,46.44,46.45,22853.0,36.7437,36.7437,36.6569,36.6647,22853.0
2016-03-23 10:50:00,46.44,46.48,46.4,46.41,30475.0,36.6569,36.6884,36.6253,36.6332,30475.0
2016-03-23 10:55:00,46.4,46.41,46.27,46.27,68283.0,36.6253,36.6332,36.5227,36.5227,68283.0
2016-03-23 11:00:00,46.27,46.33,46.26,46.28,49441.0,36.5227,36.57,36.5148,36.5306,49441.0
2016-03-23 11:05:00,46.27,46.32,46.21,46.32,51552.0,36.5227,36.5621,36.4753,36.5621,51552.0
2016-03-23 11:10:00,46.32,46.35,46.31,46.33,33258.0,36.5621,36.5858,36.5542,36.57,33258.0
2016-03-23 11:15:00,46.34,46.4,46.33,46.37,28527.0,36.5779,36.6253,36.57,36.6016,28527.0
2016-03-23 11:20:00,46.37,46.4,46.36,46.37,25923.0,36.6016,36.6253,36.5937,36.6016,25923.0
2016-03-23 11:25:00,46.36,46.4,46.36,46.39,25788.0,36.5937,36.6253,36.5937,36.6174,25788.0
2016-03-23 11:30:00,46.38,46.4,46.33,46.35,34379.0,36.6095,36.6253,36.57,36.5858,34379.0
2016-03-23 11:35:00,46.35,46.39,46.33,46.37,27715.0,36.5858,36.6174,36.57,36.6016,27715.0
2016-03-23 11:40:00,46.37,46.4,46.37,46.38,32781.0,36.6016,36.6253,36.6016,36.6095,32781.0
2016-03-23 11:45:00,46.38,46.4,46.37,46.38,32137.0,36.6095,36.6253,36.6016,36.6095,32137.0
2016-03-23 11:50:00,46.38,46.39,46.31,46.32,36594.0,36.6095,36.6174,36.5542,36.5621,36594.0
2016-03-23 11:55:00,46.31,46.34,46.29,46.31,18676.0,36.5542,36.5779,36.5385,36.5542,18676.0
2016-03-23 12:00:00,46.31,46.39,46.3,46.39,23538.0,36.5542,36.6174,36.5463,36.6174,23538.0
2016-03-23 12:05:00,46.38,46.4,46.36,46.37,22336.0,36.6095,36.6253,36.5937,36.6016,22336.0
2016-03-23 12:10:00,46.37,46.4,46.36,46.39,15582.0,36.6016,36.6253,36.5937,36.6174,15582.0
2016-03-23 12:15:00,46.39,46.41,46.38,46.4,20403.0,36.6174,36.6332,36.6095,36.6253,20403.0
2016-03-23 12:20:00,46.39,46.4,46.38,46.39,27878.0,36.6174,36.6253,36.6095,36.6174,27878.0
2016-03-23 12:25:00,46.39,46.4,46.36,46.39,25624.0,36.6174,36.6253,36.5937,36.6174,25624.0
2016-03-23 12:30:00,46.39,46.39,46.35,46.35,12019.0,36.6174,36.6174,36.5858,36.5858,12019.0
2016-03-23 12:35:00,46.35,46.39,46.33,46.39,16410.0,36.5858,36.6174,36.57,36.6174,16410.0
2016-03-23 12:40:00,46.39,46.4,46.37,46.39,24641.0,36.6174,36.6253,36.6016,36.6174,24641.0
2016-03-23 12:45:00,46.39,46.41,46.38,46.4,32228.0,36.6174,36.6332,36.6095,36.6253,32228.0
2016-03-23 12:50:00,46.4,46.42,46.39,46.41,29052.0,36.6253,36.6411,36.6174,36.6332,29052.0
2016-03-23 12:55:00,46.42,46.42,46.4,46.41,15617.0,36.6411,36.6411,36.6253,36.6332,15617.0
2016-03-23 13:00:00,46.42,46.46,46.4,46.41,38509.0,36.6411,36.6726,36.6253,36.6332,38509.0
2016-03-23 13:05:00,46.41,46.42,46.4,46.42,9911.0,36.6332,36.6411,36.6253,36.6411,9911.0
2016-03-23 13:10:00,46.42,46.42,46.37,46.38,24312.0,36.6411,36.6411,36.6016,36.6095,24312.0
2016-03-23 13:15:00,46.37,46.43,46.37,46.39,23725.0,36.6016,36.649,36.6016,36.6174,23725.0
2016-03-23 13:20:00,46.39,46.46,46.39,46.42,24570.0,36.6174,36.6726,36.6174,36.6411,24570.0
2016-03-23 13:25:00,46.42,46.45,46.41,46.44,18020.0,36.6411,36.6647,36.6332,36.6569,18020.0
2016-03-23 13:30:00,46.43,46.43,46.4,46.41,20854.0,36.649,36.649,36.6253,36.6332,20854.0
2016-03-23 13:35:00,46.41,46.41,46.38,46.41,14783.0,36.6332,36.6332,36.6095,36.6332,14783.0
2016-03-23 13:40:00,46.41,46.44,46.41,46.44,11561.0,36.6332,36.6569,36.6332,36.6569,11561.0
2016-03-23 13:45:00,46.45,46.48,46.41,46.41,55846.0,36.6647,36.6884,36.6332,36.6332,55846.0
2016-03-23 13:50:00,46.41,46.45,46.4,46.43,19591.0,36.6332,36.6647,36.6253,36.649,19591.0
2016-03-23 13:55:00,46.43,46.48,46.42,46.47,24302.0,36.649,36.6884,36.6411,36.6805,24302.0
2016-03-23 14:00:00,46.46,46.5,46.44,46.48,26451.0,36.6726,36.7042,36.6569,36.6884,26451.0
2016-03-23 14:05:00,46.49,46.53,46.47,46.47,24164.0,36.6963,36.7279,36.6805,36.6805,24164.0
2016-03-23 14:10:00,46.47,46.48,46.46,46.47,50343.0,36.6805,36.6884,36.6726,36.6805,50343.0
2016-03-23 14:15:00,46.47,46.5,46.46,46.46,22263.0,36.6805,36.7042,36.6726,36.6726,22263.0
2016-03-23 14:20:00,46.47,46.5,46.46,46.47,29575.0,36.6805,36.7042,36.6726,36.6805,29575.0
2016-03-23 14:25:00,46.46,46.49,46.45,46.47,26267.0,36.6726,36.6963,36.6647,36.6805,26267.0
2016-03-23 14:30:00,46.46,46.47,46.45,46.45,8099.0,36.6726,36.6805,36.6647,36.6647,8099.0
2016-03-23 14:35:00,46.45,46.46,46.41,46.41,29367.0,36.6647,36.6726,36.6332,36.6332,29367.0
2016-03-23 14:40:00,46.41,46.45,46.41,46.44,23452.0,36.6332,36.6647,36.6332,36.6569,23452.0
2016-03-23 14:45:00,46.45,46.45,46.37,46.37,22632.0,36.6647,36.6647,36.6016,36.6016,22632.0
2016-03-23 14:50:00,46.37,46.42,46.36,46.4,46156.0,36.6016,36.6411,36.5937,36.6253,46156.0
2016-03-23 14:55:00,46.4,46.42,46.39,46.4,14173.0,36.6253,36.6411,36.6174,36.6253,14173.0
2016-03-23 15:00:00,46.4,46.43,46.35,46.35,49890.0,36.6253,36.649,36.5858,36.5858,49890.0
2016-03-23 15:05:00,46.36,46.36,46.31,46.32,39104.0,36.5937,36.5937,36.5542,36.5621,39104.0
2016-03-23 15:10:00,46.33,46.41,46.32,46.41,33118.0,36.57,36.6332,36.5621,36.6332,33118.0
2016-03-23 15:15:00,46.41,46.44,46.39,46.44,40384.0,36.6332,36.6569,36.6174,36.6569,40384.0
2016-03-23 15:20:00,46.44,46.45,46.4,46.4,25130.0,36.6569,36.6647,36.6253,36.6253,25130.0
2016-03-23 15:25:00,46.4,46.46,46.39,46.44,39265.0,36.6253,36.6726,36.6174,36.6569,39265.0
2016-03-23 15:30:00,46.44,46.45,46.41,46.41,18435.0,36.6569,36.6647,36.6332,36.6332,18435.0
2016-03-23 15:35:00,46.42,46.48,46.42,46.42,48230.0,36.6411,36.6884,36.6411,36.6411,48230.0
2016-03-23 15:40:00,46.42,46.46,46.41,46.42,54924.0,36.6411,36.6726,36.6332,36.6411,54924.0
2016-03-23 15:45:00,46.42,46.43,46.36,46.41,82566.0,36.6411,36.649,36.5937,36.6332,82566.0
2016-03-23 15:50:00,46.4,46.41,46.38,46.38,41576.0,36.6253,36.6332,36.6095,36.6095,41576.0
2016-03-23 15:55:00,46.38,46.39,46.35,46.35,137968.0,36.6095,36.6174,36.5858,36.5858,137968.0
2016-03-24 09:30:00,46.24,46.42,46.18,46.2,54884.0,36.499,36.6411,36.4516,36.4674,54884.0
2016-03-24 09:35:00,46.18,46.25,46.16,46.24,29449.0,36.4516,36.5069,36.4358,36.499,29449.0
2016-03-24 09:40:00,46.24,46.25,46.14,46.2,38836.0,36.499,36.5069,36.4201,36.4674,38836.0
2016-03-24 09:45:00,46.2,46.23,46.17,46.23,28107.0,36.4674,36.4911,36.4437,36.4911,28107.0
2016-03-24 09:50:00,46.23,46.24,46.13,46.21,63252.0,36.4911,36.499,36.4122,36.4753,63252.0
2016-03-24 09:55:00,46.2,46.22,46.18,46.21,22677.0,36.4674,36.4832,36.4516,36.4753,22677.0
2016-03-24 10:00:00,46.21,46.25,46.18,46.23,26936.0,36.4753,36.5069,36.4516,36.4911,26936.0
2016-03-24 10:05:00,46.24,46.27,46.19,46.23,41597.0,36.499,36.5227,36.4595,36.4911,41597.0
2016-03-24 10:10:00,46.23,46.33,46.21,46.32,36508.0,36.4911,36.57,36.4753,36.5621,36508.0
2016-03-24 10:15:00,46.31,46.34,46.23,46.27,52999.0,36.5542,36.5779,36.4911,36.5227,52999.0
2016-03-24 10:20:00,46.27,46.29,46.26,46.29,34530.0,36.5227,36.5385,36.5148,36.5385,34530.0
2016-03-24 10:25:00,46.29,46.33,46.28,46.29,55306.0,36.5385,36.57,36.5306,36.5385,55306.0
2016-03-24 10:30:00,46.29,46.33,46.26,46.28,47831.0,36.5385,36.57,36.5148,36.5306,47831.0
2016-03-24 10:35:00,46.28,46.28,46.2,46.21,32884.0,36.5306,36.5306,36.4674,36.4753,32884.0
2016-03-24 10:40:00,46.22,46.27,46.16,46.26,28326.0,36.4832,36.5227,36.4358,36.5148,28326.0
2016-03-24 10:45:00,46.26,46.26,46.17,46.17,41460.0,36.5148,36.5148,36.4437,36.4437,41460.0
2016-03-24 10:50:00,46.18,46.2,46.12,46.18,60019.0,36.4516,36.4674,36.4043,36.4516,60019.0
2016-03-24 10:55:00,46.19,46.24,46.19,46.23,20501.0,36.4595,36.499,36.4595,36.4911,20501.0
2016-03-24 11:00:00,46.22,46.3,46.22,46.27,74786.0,36.4832,36.5463,36.4832,36.5227,74786.0
2016-03-24 11:05:00,46.27,46.3,46.25,46.3,36006.0,36.5227,36.5463,36.5069,36.5463,36006.0
2016-03-24 11:10:00,46.3,46.32,46.26,46.28,33365.0,36.5463,36.5621,36.5148,36.5306,33365.0
2016-03-24 11:15:00,46.28,46.31,46.27,46.28,36337.0,36.5306,36.5542,36.5227,36.5306,36337.0
2016-03-24 11:20:00,46.28,46.3,46.24,46.29,42147.0,36.5306,36.5463,36.499,36.5385,42147.0
2016-03-24 11:25:00,46.29,46.31,46.24,46.24,25196.0,36.5385,36.5542,36.499,36.499,25196.0
2016-03-24 11:30:00,46.23,46.25,46.22,46.23,28086.0,36.4911,36.5069,36.4832,36.4911,28086.0
2016-03-24 11:35:00,46.22,46.25,46.21,46.23,33385.0,36.4832,36.5069,36.4753,36.4911,33385.0
2016-03-24 11:40:00,46.23,46.25,46.19,46.24,27186.0,36.4911,36.5069,36.4595,36.499,27186.0
2016-03-24 11:45:00,46.24,46.24,46.18,46.2,61689.0,36.499,36.499,36.4516,36.4674,61689.0
2016-03-24 11:50:00,46.2,46.26,46.2,46.24,20867.0,36.4674,36.5148,36.4674,36.499,20867.0
2016-03-24 11:55:00,46.25,46.26,46.23,46.25,22464.0,36.5069,36.5148,36.4911,36.5069,22464.0
2016-03-24 12:00:00,46.25,46.25,46.22,46.25,15339.0,36.5069,36.5069,36.4832,36.5069,15339.0
2016-03-24 12:05:00,46.25,46.27,46.22,46.26,31242.0,36.5069,36.5227,36.4832,36.5148,31242.0
2016-03-24 12:10:00,46.27,46.31,46.26,46.28,26289.0,36.5227,36.5542,36.5148,36.5306,26289.0
2016-03-24 12:15:00,46.28,46.28,46.22,46.23,24650.0,36.5306,36.5306,36.4832,36.4911,24650.0
2016-03-24 12:20:00,46.23,46.26,46.22,46.25,14196.0,36.4911,36.5148,36.4832,36.5069,14196.0
2016-03-24 12:25:00,46.26,46.27,46.21,46.22,31516.0,36.5148,36.5227,36.4753,36.4832,31516.0
2016-03-24 12:30:00,46.21,46.23,46.2,46.22,18840.0,36.4753,36.4911,36.4674,36.4832,18840.0
2016-03-24 12:35:00,46.21,46.22,46.18,46.2,23843.0,36.4753,36.4832,36.4516,36.4674,23843.0
2016-03-24 12:40:00,46.19,46.21,46.16,46.21,20256.0,36.4595,36.4753,36.4358,36.4753,20256.0
2016-03-24 12:45:00,46.21,46.21,46.15,46.21,22151.0,36.4753,36.4753,36.4279,36.4753,22151.0
2016-03-24 12:50:00,46.2,46.21,46.17,46.18,26694.0,36.4674,36.4753,36.4437,36.4516,26694.0
2016-03-24 12:55:00,46.18,46.19,46.17,46.19,14524.0,36.4516,36.4595,36.4437,36.4595,14524.0
2016-03-24 13:00:00,46.2,46.21,46.19,46.2,16569.0,36.4674,36.4753,36.4595,36.4674,16569.0
2016-03-24 13:05:00,46.2,46.21,46.17,46.18,27286.0,36.4674,36.4753,36.4437,36.4516,27286.0
2016-03-24 13:10:00,46.18,46.19,46.16,46.19,22664.0,36.4516,36.4595,36.4358,36.4595,22664.0
2016-03-24 13:15:00,46.19,46.2,46.17,46.2,19567.0,36.4595,36.4674,36.4437,36.4674,19567.0
2016-03-24 13:20:00,46.2,46.21,46.16,46.21,27831.0,36.4674,36.4753,36.4358,36.4753,27831.0
2016-03-24 13:25:00,46.21,46.22,46.19,46.22,17827.0,36.4753,36.4832,36.4595,36.4832,17827.0
2016-03-24 13:30:00,46.22,46.22,46.19,46.2,30479.0,36.4832,36.4832,36.4595,36.4674,30479.0
2016-03-24 13:35:00,46.21,46.22,46.19,46.2,30840.0,36.4753,36.4832,36.4595,36.4674,30840.0
2016-03-24 13:40:00,46.2,46.2,46.16,46.19,40243.0,36.4674,36.4674,36.4358,36.4595,40243.0
2016-03-24 13:45:00,46.18,46.21,46.16,46.2,44090.0,36.4516,36.4753,36.4358,36.4674,44090.0
2016-03-24 13:50:00,46.21,46.21,46.17,46.17,19375.0,36.4753,36.4753,36.4437,36.4437,19375.0
2016-03-24 13:55:00,46.18,46.18,46.17,46.18,14703.0,36.4516,36.4516,36.4437,36.4516,14703.0
2016-03-24 14:00:00,46.18,46.21,46.15,46.2,32830.0,36.4516,36.4753,36.4279,36.4674,32830.0
2016-03-24 14:05:00,46.19,46.21,46.18,46.2,30274.0,36.4595,36.4753,36.4516,36.4674,30274.0
2016-03-24 14:10:00,46.2,46.21,46.18,46.2,25796.0,36.4674,36.4753,36.4516,36.4674,25796.0
2016-03-24 14:15:00,46.2,46.21,46.18,46.19,52404.0,36.4674,36.4753,36.4516,36.4595,52404.0
2016-03-24 14:20:00,46.19,46.21,46.18,46.2,30192.0,36.4595,36.4753,36.4516,36.4674,30192.0
2016-03-24 14:25:00,46.2,46.23,46.18,46.22,52736.0,36.4674,36.4911,36.4516,36.4832,52736.0
2016-03-24 14:30:00,46.22,46.25,46.19,46.19,84329.0,36.4832,36.5069,36.4595,36.4595,84329.0
2016-03-24 14:35:00,46.2,46.26,46.18,46.25,92829.0,36.4674,36.5148,36.4516,36.5069,92829.0
2016-03-24 14:40:00,46.25,46.27,46.24,46.26,36129.0,36.5069,36.5227,36.499,36.5148,36129.0
2016-03-24 14:45:00,46.26,46.28,46.24,46.24,39492.0,36.5148,36.5306,36.499,36.499,39492.0
2016-03-24 14:50:00,46.25,46.25,46.23,46.23,36008.0,36.5069,36.5069,36.4911,36.4911,36008.0
2016-03-24 14:55:00,46.24,46.24,46.22,46.23,66931.0,36.499,36.499,36.4832,36.4911,66931.0
2016-03-24 15:00:00,46.23,46.24,46.22,46.24,69541.0,36.4911,36.499,36.4832,36.499,69541.0
2016-03-24 15:05:00,46.24,46.27,46.23,46.23,72449.0,36.499,36.5227,36.4911,36.4911,72449.0
2016-03-24 15:10:00,46.24,46.29,46.23,46.29,45648.0,36.499,36.5385,36.4911,36.5385,45648.0
2016-03-24 15:15:00,46.29,46.3,46.29,46.3,55623.0,36.5385,36.5463,36.5385,36.5463,55623.0
2016-03-24 15:20:00,46.3,46.3,46.22,46.22,62270.0,36.5463,36.5463,36.4832,36.4832,62270.0
2016-03-24 15:25:00,46.23,46.23,46.1,46.15,211723.0,36.4911,36.4911,36.3885,36.4279,211723.0
2016-03-24 15:30:00,46.16,46.21,46.16,46.2,102976.0,36.4358,36.4753,36.4358,36.4674,102976.0
2016-03-24 15:35:00,46.2,46.22,46.18,46.19,86675.0,36.4674,36.4832,36.4516,36.4595,86675.0
2016-03-24 15:40:00,46.19,46.21,46.18,46.2,85622.0,36.4595,36.4753,36.4516,36.4674,85622.0
2016-03-24 15:45:00,46.19,46.23,46.19,46.23,126771.0,36.4595,36.4911,36.4595,36.4911,126771.0
2016-03-24 15:50:00,46.23,46.25,46.22,46.25,91028.0,36.4911,36.5069,36.4832,36.5069,91028.0
2016-03-24 15:55:00,46.25,46.27,46.24,46.25,235981.0,36.5069,36.5227,36.499,36.5069,235981.0
2016-03-28 09:30:00,46.26,46.43,46.26,46.39,30193.0,36.5148,36.649,36.5148,36.6174,30193.0
2016-03-28 09:35:00,46.39,46.45,46.38,46.42,30802.0,36.6174,36.6647,36.6095,36.6411,30802.0
2016-03-28 09:40:00,46.42,46.45,46.36,46.4,21688.0,36.6411,36.6647,36.5937,36.6253,21688.0
2016-03-28 09:45:00,46.4,46.42,46.38,46.4,22756.0,36.6253,36.6411,36.6095,36.6253,22756.0
2016-03-28 09:50:00,46.39,46.42,46.39,46.42,22185.0,36.6174,36.6411,36.6174,36.6411,22185.0
2016-03-28 09:55:00,46.42,46.47,46.4,46.46,21123.0,36.6411,36.6805,36.6253,36.6726,21123.0
2016-03-28 10:00:00,46.46,46.47,46.38,46.38,23526.0,36.6726,36.6805,36.6095,36.6095,23526.0
2016-03-28 10:05:00,46.38,46.38,46.31,46.32,17050.0,36.6095,36.6095,36.5542,36.5621,17050.0
2016-03-28 10:10:00,46.32,46.34,46.3,46.3,15946.0,36.5621,36.5779,36.5463,36.5463,15946.0
2016-03-28 10:15:00,46.31,46.33,46.29,46.32,12748.0,36.5542,36.57,36.5385,36.5621,12748.0
2016-03-28 10:20:00,46.32,46.34,46.24,46.28,52365.0,36.5621,36.5779,36.499,36.5306,52365.0
2016-03-28 10:25:00,46.28,46.31,46.27,46.31,20427.0,36.5306,36.5542,36.5227,36.5542,20427.0
2016-03-28 10:30:00,46.3,46.33,46.29,46.33,17958.0,36.5463,36.57,36.5385,36.57,17958.0
2016-03-28 10:35:00,46.34,46.36,46.31,46.34,23698.0,36.5779,36.5937,36.5542,36.5779,23698.0
2016-03-28 10:40:00,46.33,46.34,46.31,46.32,21707.0,36.57,36.5779,36.5542,36.5621,21707.0
2016-03-28 10:45:00,46.32,46.32,46.24,46.26,19531.0,36.5621,36.5621,36.499,36.5148,19531.0
2016-03-28 10:50:00,46.26,46.26,46.22,46.23,18384.0,36.5148,36.5148,36.4832,36.4911,18384.0
2016-03-28 10:55:00,46.24,46.28,46.21,46.23,20869.0,36.499,36.5306,36.4753,36.4911,20869.0
2016-03-28 11:00:00,46.23,46.25,46.2,46.21,14947.0,36.4911,36.5069,36.4674,36.4753,14947.0
2016-03-28 11:05:00,46.22,46.25,46.22,46.25,11167.0,36.4832,36.5069,36.4832,36.5069,11167.0
2016-03-28 11:10:00,46.25,46.32,46.25,46.3,13872.0,36.5069,36.5621,36.5069,36.5463,13872.0
2016-03-28 11:15:00,46.3,46.31,46.21,46.22,20453.0,36.5463,36.5542,36.4753,36.4832,20453.0
2016-03-28 11:20:00,46.22,46.22,46.18,46.21,11579.0,36.4832,36.4832,36.4516,36.4753,11579.0
2016-03-28 11:25:00,46.21,46.24,46.2,46.24,19568.0,36.4753,36.499,36.4674,36.499,19568.0
2016-03-28 11:30:00,46.24,46.31,46.24,46.29,23587.0,36.499,36.5542,36.499,36.5385,23587.0
2016-03-28 11:35:00,46.29,46.3,46.26,46.26,27800.0,36.5385,36.5463,36.5148,36.5148,27800.0
2016-03-28 11:40:00,46.26,46.29,46.25,46.25,16009.0,36.5148,36.5385,36.5069,36.5069,16009.0
2016-03-28 11:45:00,46.26,46.3,46.25,46.29,10196.0,36.5148,36.5463,36.5069,36.5385,10196.0
2016-03-28 11:50:00,46.3,46.31,46.29,46.3,11169.0,36.5463,36.5542,36.5385,36.5463,11169.0
2016-03-28 11:55:00,46.3,46.32,46.29,46.3,18886.0,36.5463,36.5621,36.5385,36.5463,18886.0
2016-03-28 12:00:00,46.29,46.31,46.26,46.27,17910.0,36.5385,36.5542,36.5148,36.5227,17910.0
2016-03-28 12:05:00,46.26,46.29,46.26,46.26,14315.0,36.5148,36.5385,36.5148,36.5148,14315.0
2016-03-28 12:10:00,46.27,46.27,46.23,46.27,35457.0,36.5227,36.5227,36.4911,36.5227,35457.0
2016-03-28 12:15:00,46.26,46.28,46.26,46.28,6643.0,36.5148,36.5306,36.5148,36.5306,6643.0
2016-03-28 12:20:00,46.28,46.28,46.22,46.26,41046.0,36.5306,36.5306,36.4832,36.5148,41046.0
2016-03-28 12:25:00,46.26,46.27,46.25,46.26,11374.0,36.5148,36.5227,36.5069,36.5148,11374.0
2016-03-28 12:30:00,46.26,46.26,46.22,46.23,13413.0,36.5148,36.5148,36.4832,36.4911,13413.0
2016-03-28 12:35:00,46.23,46.26,46.22,46.23,23191.0,36.4911,36.5148,36.4832,36.4911,23191.0
2016-03-28 12:40:00,46.24,46.25,46.22,46.24,9537.0,36.499,36.5069,36.4832,36.499,9537.0
2016-03-28 12:45:00,46.23,46.25,46.23,46.24,9688.0,36.4911,36.5069,36.4911,36.499,9688.0
2016-03-28 12:50:00,46.25,46.26,46.22,46.23,18003.0,36.5069,36.5148,36.4832,36.4911,18003.0
2016-03-28 12:55:00,46.23,46.23,46.2,46.2,12526.0,36.4911,36.4911,36.4674,36.4674,12526.0
2016-03-28 13:00:00,46.21,46.22,46.14,46.14,51398.0,36.4753,36.4832,36.4201,36.4201,51398.0
2016-03-28 13:05:00,46.14,46.18,46.14,46.18,8202.0,36.4201,36.4516,36.4201,36.4516,8202.0
2016-03-28 13:10:00,46.18,46.22,46.17,46.22,19306.0,36.4516,36.4832,36.4437,36.4832,19306.0
2016-03-28 13:15:00,46.22,46.24,46.2,46.21,46809.0,36.4832,36.499,36.4674,36.4753,46809.0
2016-03-28 13:20:00,46.21,46.24,46.21,46.24,11446.0,36.4753,36.499,36.4753,36.499,11446.0
2016-03-28 13:25:00,46.24,46.24,46.21,46.23,13122.0,36.499,36.499,36.4753,36.4911,13122.0
2016-03-28 13:30:00,46.23,46.25,46.22,46.23,20418.0,36.4911,36.5069,36.4832,36.4911,20418.0
2016-03-28 13:35:00,46.24,46.25,46.23,46.24,5339.0,36.499,36.5069,36.4911,36.499,5339.0
2016-03-28 13:40:00,46.25,46.26,46.21,46.22,28618.0,36.5069,36.5148,36.4753,36.4832,28618.0
2016-03-28 13:45:00,46.21,46.22,46.2,46.21,16220.0,36.4753,36.4832,36.4674,36.4753,16220.0
2016-03-28 13:50:00,46.21,46.25,46.21,46.23,25071.0,36.4753,36.5069,36.4753,36.4911,25071.0
2016-03-28 13:55:00,46.24,46.26,46.23,46.24,44950.0,36.499,36.5148,36.4911,36.499,44950.0
2016-03-28 14:00:00,46.24,46.25,46.23,46.24,14022.0,36.499,36.5069,36.4911,36.499,14022.0
2016-03-28 14:05:00,46.24,46.25,46.24,46.25,9475.0,36.499,36.5069,36.499,36.5069,9475.0
2016-03-28 14:10:00,46.25,46.26,46.21,46.23,39847.0,36.5069,36.5148,36.4753,36.4911,39847.0
2016-03-28 14:15:00,46.23,46.24,46.21,46.22,26941.0,36.4911,36.499,36.4753,36.4832,26941.0
2016-03-28 14:20:00,46.21,46.25,46.19,46.25,28908.0,36.4753,36.5069,36.4595,36.5069,28908.0
2016-03-28 14:25:00,46.25,46.25,46.23,46.24,27203.0,36.5069,36.5069,36.4911,36.499,27203.0
2016-03-28 14:30:00,46.24,46.25,46.2,46.22,33477.0,36.499,36.5069,36.4674,36.4832,33477.0
2016-03-28 14:35:00,46.22,46.24,46.21,46.23,23257.0,36.4832,36.499,36.4753,36.4911,23257.0
2016-03-28 14:40:00,46.23,46.24,46.2,46.23,21162.0,36.4911,36.499,36.4674,36.4911,21162.0
2016-03-28 14:45:00,46.23,46.24,46.21,46.21,37490.0,36.4911,36.499,36.4753,36.4753,37490.0
2016-03-28 14:50:00,46.21,46.22,46.16,46.17,34648.0,36.4753,36.4832,36.4358,36.4437,34648.0
2016-03-28 14:55:00,46.18,46.19,46.15,46.19,22122.0,36.4516,36.4595,36.4279,36.4595,22122.0
2016-03-28 15:00:00,46.2,46.2,46.19,46.2,19035.0,36.4674,36.4674,36.4595,36.4674,19035.0
2016-03-28 15:05:00,46.2,46.23,46.19,46.2,73034.0,36.4674,36.4911,36.4595,36.4674,73034.0
2016-03-28 15:10:00,46.19,46.22,46.18,46.2,42619.0,36.4595,36.4832,36.4516,36.4674,42619.0
2016-03-28 15:15:00,46.2,46.25,46.2,46.25,26205.0,36.4674,36.5069,36.4674,36.5069,26205.0
2016-03-28 15:20:00,46.25,46.28,46.24,46.26,48571.0,36.5069,36.5306,36.499,36.5148,48571.0
2016-03-28 15:25:00,46.27,46.27,46.21,46.23,46749.0,36.5227,36.5227,36.4753,36.4911,46749.0
2016-03-28 15:30:00,46.23,46.27,46.23,46.26,67336.0,36.4911,36.5227,36.4911,36.5148,67336.0
2016-03-28 15:35:00,46.27,46.27,46.24,46.25,78201.0,36.5227,36.5227,36.499,36.5069,78201.0
2016-03-28 15:40:00,46.25,46.27,46.24,46.26,63727.0,36.5069,36.5227,36.499,36.5148,63727.0
2016-03-28 15:45:00,46.26,46.27,46.22,46.25,47903.0,36.5148,36.5227,36.4832,36.5069,47903.0
2016-03-28 15:50:00,46.24,46.24,46.22,46.23,44994.0,36.499,36.499,36.4832,36.4911,44994.0
2016-03-28 15:55:00,46.23,46.24,46.18,46.24,141849.0,36.4911,36.499,36.4516,36.499,141849.0
2016-03-29 09:30:00,46.25,46.4,46.15,46.29,52827.0,36.5069,36.6253,36.4279,36.5385,52827.0
2016-03-29 09:35:00,46.29,46.4,46.27,46.29,92688.0,36.5385,36.6253,36.5227,36.5385,92688.0
2016-03-29 09:40:00,46.28,46.31,46.21,46.25,60010.0,36.5306,36.5542,36.4753,36.5069,60010.0
2016-03-29 09:45:00,46.24,46.25,46.14,46.15,40728.0,36.499,36.5069,36.4201,36.4279,40728.0
2016-03-29 09:50:00,46.15,46.21,46.14,46.16,32107.0,36.4279,36.4753,36.4201,36.4358,32107.0
2016-03-29 09:55:00,46.17,46.21,46.13,46.14,42684.0,36.4437,36.4753,36.4122,36.4201,42684.0
2016-03-29 10:00:00,46.15,46.23,46.15,46.22,25069.0,36.4279,36.4911,36.4279,36.4832,25069.0
2016-03-29 10:05:00,46.21,46.24,46.21,46.24,40334.0,36.4753,36.499,36.4753,36.499,40334.0
2016-03-29 10:10:00,46.23,46.25,46.22,46.24,22400.0,36.4911,36.5069,36.4832,36.499,22400.0
2016-03-29 10:15:00,46.24,46.25,46.18,46.18,23432.0,36.499,36.5069,36.4516,36.4516,23432.0
2016-03-29 10:20:00,46.18,46.19,46.11,46.13,126918.0,36.4516,36.4595,36.3964,36.4122,126918.0
2016-03-29 10:25:00,46.13,46.16,46.06,46.07,50404.0,36.4122,36.4358,36.3569,36.3648,50404.0
2016-03-29 10:30:00,46.07,46.16,46.06,46.15,21818.0,36.3648,36.4358,36.3569,36.4279,21818.0
2016-03-29 10:35:00,46.15,46.19,46.14,46.19,31878.0,36.4279,36.4595,36.4201,36.4595,31878.0
2016-03-29 10:40:00,46.19,46.23,46.16,46.16,25768.0,36.4595,36.4911,36.4358,36.4358,25768.0
2016-03-29 10:45:00,46.17,46.19,46.16,46.19,22679.0,36.4437,36.4595,36.4358,36.4595,22679.0
2016-03-29 10:50:00,46.19,46.2,46.13,46.14,21597.0,36.4595,36.4674,36.4122,36.4201,21597.0
2016-03-29 10:55:00,46.14,46.16,46.11,46.16,16309.0,36.4201,36.4358,36.3964,36.4358,16309.0
2016-03-29 11:00:00,46.16,46.22,46.16,46.21,25502.0,36.4358,36.4832,36.4358,36.4753,25502.0
2016-03-29 11:05:00,46.2,46.2,46.15,46.19,29888.0,36.4674,36.4674,36.4279,36.4595,29888.0
2016-03-29 11:10:00,46.18,46.21,46.15,46.16,19377.0,36.4516,36.4753,36.4279,36.4358,19377.0
2016-03-29 11:15:00,46.16,46.17,46.14,46.14,34386.0,36.4358,36.4437,36.4201,36.4201,34386.0
2016-03-29 11:20:00,46.15,46.16,46.12,46.13,21770.0,36.4279,36.4358,36.4043,36.4122,21770.0
2016-03-29 11:25:00,46.13,46.15,46.12,46.15,17421.0,36.4122,36.4279,36.4043,36.4279,17421.0
2016-03-29 11:30:00,46.14,46.19,46.14,46.15,18670.0,36.4201,36.4595,36.4201,36.4279,18670.0
2016-03-29 11:35:00,46.14,46.14,46.05,46.05,27822.0,36.4201,36.4201,36.349,36.349,27822.0
2016-03-29 11:40:00,46.05,46.06,46.03,46.04,23245.0,36.349,36.3569,36.3332,36.3411,23245.0
2016-03-29 11:45:00,46.04,46.15,46.04,46.14,25285.0,36.3411,36.4279,36.3411,36.4201,25285.0
2016-03-29 11:50:00,46.15,46.16,46.13,46.15,17815.0,36.4279,36.4358,36.4122,36.4279,17815.0
2016-03-29 11:55:00,46.14,46.14,46.09,46.1,17404.0,36.4201,36.4201,36.3806,36.3885,17404.0
2016-03-29 12:00:00,46.1,46.11,46.07,46.09,24438.0,36.3885,36.3964,36.3648,36.3806,24438.0
2016-03-29 12:05:00,46.1,46.16,46.1,46.15,24433.0,36.3885,36.4358,36.3885,36.4279,24433.0
2016-03-29 12:10:00,46.14,46.2,46.14,46.18,20076.0,36.4201,36.4674,36.4201,36.4516,20076.0
2016-03-29 12:15:00,46.17,46.2,46.17,46.18,28275.0,36.4437,36.4674,36.4437,36.4516,28275.0
2016-03-29 12:20:00,46.18,46.3,46.18,46.29,42961.0,36.4516,36.5463,36.4516,36.5385,42961.0
2016-03-29 12:25:00,46.28,46.36,46.28,46.35,28916.0,36.5306,36.5937,36.5306,36.5858,28916.0
2016-03-29 12:30:00,46.34,46.36,46.29,46.31,42929.0,36.5779,36.5937,36.5385,36.5542,42929.0
2016-03-29 12:35:00,46.31,46.33,46.21,46.23,53559.0,36.5542,36.57,36.4753,36.4911,53559.0
2016-03-29 12:40:00,46.22,46.31,46.22,46.3,32139.0,36.4832,36.5542,36.4832,36.5463,32139.0
2016-03-29 12:45:00,46.31,46.31,46.26,46.28,33771.0,36.5542,36.5542,36.5148,36.5306,33771.0
2016-03-29 12:50:00,46.29,46.3,46.28,46.29,43182.0,36.5385,36.5463,36.5306,36.5385,43182.0
2016-03-29 12:55:00,46.29,46.3,46.28,46.3,30834.0,36.5385,36.5463,36.5306,36.5463,30834.0
2016-03-29 13:00:00,46.3,46.31,46.28,46.29,43954.0,36.5463,36.5542,36.5306,36.5385,43954.0
2016-03-29 13:05:00,46.29,46.3,46.25,46.27,38708.0,36.5385,36.5463,36.5069,36.5227,38708.0
2016-03-29 13:10:00,46.27,46.28,46.27,46.27,12132.0,36.5227,36.5306,36.5227,36.5227,12132.0
2016-03-29 13:15:00,46.28,46.28,46.27,46.28,15617.0,36.5306,36.5306,36.5227,36.5306,15617.0
2016-03-29 13:20:00,46.28,46.28,46.22,46.24,65447.0,36.5306,36.5306,36.4832,36.499,65447.0
2016-03-29 13:25:00,46.25,46.26,46.2,46.25,22903.0,36.5069,36.5148,36.4674,36.5069,22903.0
2016-03-29 13:30:00,46.26,46.28,46.22,46.24,37237.0,36.5148,36.5306,36.4832,36.499,37237.0
2016-03-29 13:35:00,46.24,46.26,46.23,46.26,22206.0,36.499,36.5148,36.4911,36.5148,22206.0
2016-03-29 13:40:00,46.26,46.27,46.25,46.27,19725.0,36.5148,36.5227,36.5069,36.5227,19725.0
2016-03-29 13:45:00,46.27,46.33,46.26,46.32,51824.0,36.5227,36.57,36.5148,36.5621,51824.0
2016-03-29 13:50:00,46.32,46.33,46.31,46.32,22084.0,36.5621,36.57,36.5542,36.5621,22084.0
2016-03-29 13:55:00,46.32,46.38,46.31,46.38,27045.0,36.5621,36.6095,36.5542,36.6095,27045.0
2016-03-29 14:00:00,46.38,46.44,46.35,46.44,40796.0,36.6095,36.6569,36.5858,36.6569,40796.0
2016-03-29 14:05:00,46.44,46.44,46.33,46.34,56219.0,36.6569,36.6569,36.57,36.5779,56219.0
2016-03-29 14:10:00,46.34,46.43,46.33,46.43,17508.0,36.5779,36.649,36.57,36.649,17508.0
2016-03-29 14:15:00,46.43,46.46,46.42,46.44,17250.0,36.649,36.6726,36.6411,36.6569,17250.0
2016-03-29 14:20:00,46.43,46.46,46.42,46.45,15472.0,36.649,36.6726,36.6411,36.6647,15472.0
2016-03-29 14:25:00,46.46,46.55,46.45,46.55,35232.0,36.6726,36.7437,36.6647,36.7437,35232.0
2016-03-29 14:30:00,46.54,46.56,46.52,46.54,20865.0,36.7358,36.7516,36.72,36.7358,20865.0
2016-03-29 14:35:00,46.54,46.56,46.51,46.53,39690.0,36.7358,36.7516,36.7121,36.7279,39690.0
2016-03-29 14:40:00,46.53,46.55,46.46,46.49,24521.0,36.7279,36.7437,36.6726,36.6963,24521.0
2016-03-29 14:45:00,46.49,46.55,46.48,46.54,21097.0,36.6963,36.7437,36.6884,36.7358,21097.0
2016-03-29 14:50:00,46.54,46.55,46.46,46.49,49750.0,36.7358,36.7437,36.6726,36.6963,49750.0
2016-03-29 14:55:00,46.49,46.52,46.46,46.51,23329.0,36.6963,36.72,36.6726,36.7121,23329.0
2016-03-29 15:00:00,46.51,46.55,46.5,46.54,23014.0,36.7121,36.7437,36.7042,36.7358,23014.0
2016-03-29 15:05:00,46.55,46.58,46.53,46.56,19466.0,36.7437,36.7674,36.7279,36.7516,19466.0
2016-03-29 15:10:00,46.55,46.57,46.52,46.55,33564.0,36.7437,36.7595,36.72,36.7437,33564.0
2016-03-29 15:15:00,46.55,46.55,46.53,46.54,27826.0,36.7437,36.7437,36.7279,36.7358,27826.0
2016-03-29 15:20:00,46.54,46.56,46.5,46.51,50328.0,36.7358,36.7516,36.7042,36.7121,50328.0
2016-03-29 15:25:00,46.5,46.51,46.49,46.5,22918.0,36.7042,36.7121,36.6963,36.7042,22918.0
2016-03-29 15:30:00,46.5,46.51,46.44,46.44,54035.0,36.7042,36.7121,36.6569,36.6569,54035.0
2016-03-29 15:35:00,46.44,46.44,46.38,46.41,85353.0,36.6569,36.6569,36.6095,36.6332,85353.0
2016-03-29 15:40:00,46.41,46.42,46.36,46.36,78482.0,36.6332,36.6411,36.5937,36.5937,78482.0
2016-03-29 15:45:00,46.36,46.39,46.3,46.38,213276.0,36.5937,36.6174,36.5463,36.6095,213276.0
2016-03-29 15:50:00,46.37,46.42,46.37,46.4,76251.0,36.6016,36.6411,36.6016,36.6253,76251.0
2016-03-29 15:55:00,46.4,46.47,46.4,46.46,138431.0,36.6253,36.6805,36.6253,36.6726,138431.0
2016-03-30 09:30:00,46.18,46.41,46.1,46.22,89322.0,36.694,36.8767,36.6304,36.7257,89322.0
2016-03-30 09:35:00,46.21,46.28,46.2,46.27,21878.0,36.7178,36.7734,36.7099,36.7655,21878.0
2016-03-30 09:40:00,46.28,46.33,46.27,46.33,17519.0,36.7734,36.8131,36.7655,36.8131,17519.0
2016-03-30 09:45:00,46.33,46.35,46.15,46.15,51282.0,36.8131,36.829,36.6701,36.6701,51282.0
2016-03-30 09:50:00,46.16,46.23,46.16,46.2,39776.0,36.6781,36.7337,36.6781,36.7099,39776.0
2016-03-30 09:55:00,46.19,46.34,46.19,46.32,39790.0,36.7019,36.8211,36.7019,36.8052,39790.0
2016-03-30 10:00:00,46.32,46.32,46.23,46.27,35622.0,36.8052,36.8052,36.7337,36.7655,35622.0
2016-03-30 10:05:00,46.27,46.27,46.21,46.25,34840.0,36.7655,36.7655,36.7178,36.7496,34840.0
2016-03-30 10:10:00,46.26,46.27,46.21,46.25,29593.0,36.7575,36.7655,36.7178,36.7496,29593.0
2016-03-30 10:15:00,46.26,46.28,46.24,46.26,34939.0,36.7575,36.7734,36.7416,36.7575,34939.0
2016-03-30 10:20:00,46.26,46.29,46.24,46.29,25605.0,36.7575,36.7814,36.7416,36.7814,25605.0
2016-03-30 10:25:00,46.28,46.34,46.28,46.3,32477.0,36.7734,36.8211,36.7734,36.7893,32477.0
2016-03-30 10:30:00,46.31,46.32,46.29,46.31,30145.0,36.7973,36.8052,36.7814,36.7973,30145.0
2016-03-30 10:35:00,46.31,46.32,46.27,46.28,61605.0,36.7973,36.8052,36.7655,36.7734,61605.0
2016-03-30 10:40:00,46.28,46.3,46.27,46.28,16034.0,36.7734,36.7893,36.7655,36.7734,16034.0
2016-03-30 10:45:00,46.29,46.32,46.28,46.31,26090.0,36.7814,36.8052,36.7734,36.7973,26090.0
2016-03-30 10:50:00,46.3,46.31,46.28,46.3,23202.0,36.7893,36.7973,36.7734,36.7893,23202.0
2016-03-30 10:55:00,46.31,46.33,46.3,46.32,63361.0,36.7973,36.8131,36.7893,36.8052,63361.0
2016-03-30 11:00:00,46.32,46.4,46.32,46.4,32215.0,36.8052,36.8688,36.8052,36.8688,32215.0
2016-03-30 11:05:00,46.4,46.42,46.38,46.42,26444.0,36.8688,36.8847,36.8529,36.8847,26444.0
2016-03-30 11:10:00,46.42,46.49,46.42,46.48,36634.0,36.8847,36.9403,36.8847,36.9323,36634.0
2016-03-30 11:15:00,46.49,46.53,46.47,46.52,16709.0,36.9403,36.9721,36.9244,36.9641,16709.0
2016-03-30 11:20:00,46.52,46.55,46.52,46.54,19071.0,36.9641,36.988,36.9641,36.98,19071.0
2016-03-30 11:25:00,46.55,46.59,46.52,46.53,56626.0,36.988,37.0197,36.9641,36.9721,56626.0
2016-03-30 11:30:00,46.53,46.57,46.5,46.56,21113.0,36.9721,37.0039,36.9482,36.9959,21113.0
2016-03-30 11:35:00,46.57,46.59,46.54,46.57,49753.0,37.0039,37.0197,36.98,37.0039,49753.0
2016-03-30 11:40:00,46.58,46.62,46.55,46.56,24475.0,37.0118,37.0436,36.988,36.9959,24475.0
2016-03-30 11:45:00,46.57,46.67,46.56,46.64,25215.0,37.0039,37.0833,36.9959,37.0595,25215.0
2016-03-30 11:50:00,46.63,46.64,46.61,46.64,15696.0,37.0515,37.0595,37.0356,37.0595,15696.0
2016-03-30 11:55:00,46.64,46.68,46.63,46.68,26425.0,37.0595,37.0913,37.0515,37.0913,26425.0
2016-03-30 12:00:00,46.69,46.72,46.68,46.7,33886.0,37.0992,37.123,37.0913,37.1071,33886.0
2016-03-30 12:05:00,46.68,46.72,46.67,46.71,25761.0,37.0913,37.123,37.0833,37.1151,25761.0
2016-03-30 12:10:00,46.7,46.75,46.7,46.74,20163.0,37.1071,37.1469,37.1071,37.1389,20163.0
2016-03-30 12:15:00,46.74,46.78,46.74,46.74,26761.0,37.1389,37.1707,37.1389,37.1389,26761.0
2016-03-30 12:20:00,46.75,46.76,46.68,46.68,16559.0,37.1469,37.1548,37.0913,37.0913,16559.0
2016-03-30 12:25:00,46.67,46.71,46.66,46.7,12438.0,37.0833,37.1151,37.0754,37.1071,12438.0
2016-03-30 12:30:00,46.71,46.75,46.69,46.75,18043.0,37.1151,37.1469,37.0992,37.1469,18043.0
2016-03-30 12:35:00,46.74,46.74,46.68,46.69,23569.0,37.1389,37.1389,37.0913,37.0992,23569.0
2016-03-30 12:40:00,46.68,46.71,46.67,46.7,6679.0,37.0913,37.1151,37.0833,37.1071,6679.0
2016-03-30 12:45:00,46.71,46.71,46.62,46.64,22966.0,37.1151,37.1151,37.0436,37.0595,22966.0
2016-03-30 12:50:00,46.64,46.67,46.64,46.66,23948.0,37.0595,37.0833,37.0595,37.0754,23948.0
2016-03-30 12:55:00,46.65,46.68,46.65,46.67,15172.0,37.0674,37.0913,37.0674,37.0833,15172.0
2016-03-30 13:00:00,46.67,46.69,46.67,46.67,23908.0,37.0833,37.0992,37.0833,37.0833,23908.0
2016-03-30 13:05:00,46.67,46.72,46.67,46.7,23700.0,37.0833,37.123,37.0833,37.1071,23700.0
2016-03-30 13:10:00,46.72,46.72,46.67,46.67,22822.0,37.123,37.123,37.0833,37.0833,22822.0
2016-03-30 13:15:00,46.66,46.7,46.66,46.7,19181.0,37.0754,37.1071,37.0754,37.1071,19181.0
2016-03-30 13:20:00,46.7,46.7,46.64,46.66,22283.0,37.1071,37.1071,37.0595,37.0754,22283.0
2016-03-30 13:25:00,46.67,46.67,46.64,46.65,18242.0,37.0833,37.0833,37.0595,37.0674,18242.0
2016-03-30 13:30:00,46.65,46.66,46.64,46.66,9231.0,37.0674,37.0754,37.0595,37.0754,9231.0
2016-03-30 13:35:00,46.66,46.68,46.65,46.67,27600.0,37.0754,37.0913,37.0674,37.0833,27600.0
2016-03-30 13:40:00,46.67,46.67,46.63,46.64,16927.0,37.0833,37.0833,37.0515,37.0595,16927.0
2016-03-30 13:45:00,46.64,46.65,46.62,46.64,19521.0,37.0595,37.0674,37.0436,37.0595,19521.0
2016-03-30 13:50:00,46.64,46.68,46.63,46.68,6493.0,37.0595,37.0913,37.0515,37.0913,6493.0
2016-03-30 13:55:00,46.67,46.67,46.62,46.63,30723.0,37.0833,37.0833,37.0436,37.0515,30723.0
2016-03-30 14:00:00,46.63,46.64,46.62,46.63,31715.0,37.0515,37.0595,37.0436,37.0515,31715.0
2016-03-30 14:05:00,46.64,46.64,46.58,46.59,30021.0,37.0595,37.0595,37.0118,37.0197,30021.0
2016-03-30 14:10:00,46.59,46.6,46.56,46.56,44669.0,37.0197,37.0277,36.9959,36.9959,44669.0
2016-03-30 14:15:00,46.56,46.57,46.55,46.56,21269.0,36.9959,37.0039,36.988,36.9959,21269.0
2016-03-30 14:20:00,46.55,46.6,46.55,46.59,43424.0,36.988,37.0277,36.988,37.0197,43424.0
2016-03-30 14:25:00,46.59,46.61,46.58,46.6,18146.0,37.0197,37.0356,37.0118,37.0277,18146.0
2016-03-30 14:30:00,46.61,46.62,46.59,46.6,33227.0,37.0356,37.0436,37.0197,37.0277,33227.0
2016-03-30 14:35:00,46.6,46.63,46.59,46.63,49619.0,37.0277,37.0515,37.0197,37.0515,49619.0
2016-03-30 14:40:00,46.62,46.64,46.59,46.6,53541.0,37.0436,37.0595,37.0197,37.0277,53541.0
2016-03-30 14:45:00,46.61,46.66,46.6,46.63,18566.0,37.0356,37.0754,37.0277,37.0515,18566.0
2016-03-30 14:50:00,46.63,46.66,46.63,46.65,16732.0,37.0515,37.0754,37.0515,37.0674,16732.0
2016-03-30 14:55:00,46.65,46.69,46.65,46.67,19477.0,37.0674,37.0992,37.0674,37.0833,19477.0
2016-03-30 15:00:00,46.68,46.72,46.68,46.71,23982.0,37.0913,37.123,37.0913,37.1151,23982.0
2016-03-30 15:05:00,46.71,46.76,46.7,46.76,24130.0,37.1151,37.1548,37.1071,37.1548,24130.0
2016-03-30 15:10:00,46.75,46.78,46.74,46.76,29587.0,37.1469,37.1707,37.1389,37.1548,29587.0
2016-03-30 15:15:00,46.75,46.76,46.73,46.75,23933.0,37.1469,37.1548,37.131,37.1469,23933.0
2016-03-30 15:20:00,46.75,46.78,46.74,46.75,27205.0,37.1469,37.1707,37.1389,37.1469,27205.0
2016-03-30 15:25:00,46.75,46.78,46.74,46.76,25919.0,37.1469,37.1707,37.1389,37.1548,25919.0
2016-03-30 15:30:00,46.76,46.76,46.72,46.73,25933.0,37.1548,37.1548,37.123,37.131,25933.0
2016-03-30 15:35:00,46.73,46.75,46.71,46.73,24477.0,37.131,37.1469,37.1151,37.131,24477.0
2016-03-30 15:40:00,46.73,46.73,46.68,46.69,23246.0,37.131,37.131,37.0913,37.0992,23246.0
2016-03-30 15:45:00,46.69,46.69,46.6,46.63,50073.0,37.0992,37.0992,37.0277,37.0515,50073.0
2016-03-30 15:50:00,46.63,46.66,46.62,46.66,45139.0,37.0515,37.0754,37.0436,37.0754,45139.0
2016-03-30 15:55:00,46.66,46.66,46.6,46.63,160115.0,37.0754,37.0754,37.0277,37.0515,160115.0
2016-03-31 09:30:00,46.62,46.9,46.52,46.81,53271.0,37.0436,37.2661,36.9641,37.1946,53271.0
2016-03-31 09:35:00,46.82,46.83,46.72,46.78,20109.0,37.2025,37.2104,37.123,37.1707,20109.0
2016-03-31 09:40:00,46.76,46.79,46.72,46.76,8600.0,37.1548,37.1787,37.123,37.1548,8600.0
2016-03-31 09:45:00,46.77,46.79,46.68,46.72,18561.0,37.1628,37.1787,37.0913,37.123,18561.0
2016-03-31 09:50:00,46.72,46.72,46.64,46.66,33169.0,37.123,37.123,37.0595,37.0754,33169.0
2016-03-31 09:55:00,46.67,46.73,46.65,46.7,20987.0,37.0833,37.131,37.0674,37.1071,20987.0
2016-03-31 10:00:00,46.71,46.71,46.66,46.66,18630.0,37.1151,37.1151,37.0754,37.0754,18630.0
2016-03-31 10:05:00,46.66,46.67,46.59,46.66,18075.0,37.0754,37.0833,37.0197,37.0754,18075.0
2016-03-31 10:10:00,46.67,46.68,46.63,46.65,31922.0,37.0833,37.0913,37.0515,37.0674,31922.0
2016-03-31 10:15:00,46.65,46.65,46.62,46.65,42197.0,37.0674,37.0674,37.0436,37.0674,42197.0
2016-03-31 10:20:00,46.65,46.71,46.65,46.69,19362.0,37.0674,37.1151,37.0674,37.0992,19362.0
2016-03-31 10:25:00,46.69,46.69,46.65,46.68,15113.0,37.0992,37.0992,37.0674,37.0913,15113.0
2016-03-31 10:30:00,46.69,46.73,46.68,46.73,35114.0,37.0992,37.131,37.0913,37.131,35114.0
2016-03-31 10:35:00,46.72,46.75,46.7,46.74,29942.0,37.123,37.1469,37.1071,37.1389,29942.0
2016-03-31 10:40:00,46.73,46.79,46.73,46.79,16920.0,37.131,37.1787,37.131,37.1787,16920.0
2016-03-31 10:45:00,46.79,46.86,46.78,46.82,24760.0,37.1787,37.2343,37.1707,37.2025,24760.0
2016-03-31 10:50:00,46.81,46.82,46.78,46.79,15007.0,37.1946,37.2025,37.1707,37.1787,15007.0
2016-03-31 10:55:00,46.79,46.81,46.77,46.77,42759.0,37.1787,37.1946,37.1628,37.1628,42759.0
2016-03-31 11:00:00,46.76,46.77,46.72,46.74,22006.0,37.1548,37.1628,37.123,37.1389,22006.0
2016-03-31 11:05:00,46.73,46.75,46.69,46.72,13335.0,37.131,37.1469,37.0992,37.123,13335.0
2016-03-31 11:10:00,46.73,46.75,46.71,46.74,13114.0,37.131,37.1469,37.1151,37.1389,13114.0
2016-03-31 11:15:00,46.74,46.78,46.73,46.73,22498.0,37.1389,37.1707,37.131,37.131,22498.0
2016-03-31 11:20:00,46.73,46.73,46.68,46.73,17097.0,37.131,37.131,37.0913,37.131,17097.0
2016-03-31 11:25:00,46.73,46.77,46.72,46.76,45739.0,37.131,37.1628,37.123,37.1548,45739.0
2016-03-31 11:30:00,46.76,46.76,46.73,46.73,57652.0,37.1548,37.1548,37.131,37.131,57652.0
2016-03-31 11:35:00,46.73,46.75,46.71,46.74,9350.0,37.131,37.1469,37.1151,37.1389,9350.0
2016-03-31 11:40:00,46.74,46.79,46.74,46.78,13660.0,37.1389,37.1787,37.1389,37.1707,13660.0
2016-03-31 11:45:00,46.79,46.82,46.76,46.76,25133.0,37.1787,37.2025,37.1548,37.1548,25133.0
2016-03-31 11:50:00,46.75,46.76,46.73,46.76,10083.0,37.1469,37.1548,37.131,37.1548,10083.0
2016-03-31 11:55:00,46.76,46.82,46.75,46.82,10212.0,37.1548,37.2025,37.1469,37.2025,10212.0
2016-03-31 12:00:00,46.82,46.83,46.8,46.81,47876.0,37.2025,37.2104,37.1866,37.1946,47876.0
2016-03-31 12:05:00,46.81,46.83,46.77,46.79,27965.0,37.1946,37.2104,37.1628,37.1787,27965.0
2016-03-31 12:10:00,46.79,46.8,46.76,46.77,8896.0,37.1787,37.1866,37.1548,37.1628,8896.0
2016-03-31 12:15:00,46.77,46.82,46.76,46.81,11801.0,37.1628,37.2025,37.1548,37.1946,11801.0
2016-03-31 12:20:00,46.81,46.81,46.78,46.79,19548.0,37.1946,37.1946,37.1707,37.1787,19548.0
2016-03-31 12:25:00,46.78,46.8,46.77,46.78,9446.0,37.1707,37.1866,37.1628,37.1707,9446.0
2016-03-31 12:30:00,46.79,46.79,46.76,46.76,16352.0,37.1787,37.1787,37.1548,37.1548,16352.0
2016-03-31 12:35:00,46.76,46.79,46.75,46.75,19260.0,37.1548,37.1787,37.1469,37.1469,19260.0
2016-03-31 12:40:00,46.75,46.78,46.72,46.77,67889.0,37.1469,37.1707,37.123,37.1628,67889.0
2016-03-31 12:45:00,46.77,46.79,46.76,46.76,16551.0,37.1628,37.1787,37.1548,37.1548,16551.0
2016-03-31 12:50:00,46.76,46.77,46.72,46.73,14288.0,37.1548,37.1628,37.123,37.131,14288.0
2016-03-31 12:55:00,46.73,46.75,46.71,46.73,11364.0,37.131,37.1469,37.1151,37.131,11364.0
2016-03-31 13:00:00,46.73,46.73,46.7,46.73,15461.0,37.131,37.131,37.1071,37.131,15461.0
2016-03-31 13:05:00,46.73,46.73,46.68,46.69,25180.0,37.131,37.131,37.0913,37.0992,25180.0
2016-03-31 13:10:00,46.69,46.71,46.67,46.68,11089.0,37.0992,37.1151,37.0833,37.0913,11089.0
2016-03-31 13:15:00,46.68,46.72,46.67,46.7,19914.0,37.0913,37.123,37.0833,37.1071,19914.0
2016-03-31 13:20:00,46.7,46.71,46.68,46.68,9968.0,37.1071,37.1151,37.0913,37.0913,9968.0
2016-03-31 13:25:00,46.69,46.71,46.68,46.69,16015.0,37.0992,37.1151,37.0913,37.0992,16015.0
2016-03-31 13:30:00,46.69,46.71,46.68,46.68,42026.0,37.0992,37.1151,37.0913,37.0913,42026.0
2016-03-31 13:35:00,46.67,46.72,46.65,46.71,66034.0,37.0833,37.123,37.0674,37.1151,66034.0
2016-03-31 13:40:00,46.71,46.72,46.69,46.72,9767.0,37.1151,37.123,37.0992,37.123,9767.0
2016-03-31 13:45:00,46.72,46.72,46.69,46.7,31832.0,37.123,37.123,37.0992,37.1071,31832.0
2016-03-31 13:50:00,46.7,46.7,46.68,46.69,14919.0,37.1071,37.1071,37.0913,37.0992,14919.0
2016-03-31 13:55:00,46.7,46.7,46.65,46.65,17642.0,37.1071,37.1071,37.0674,37.0674,17642.0
2016-03-31 14:00:00,46.65,46.66,46.64,46.66,22664.0,37.0674,37.0754,37.0595,37.0754,22664.0
2016-03-31 14:05:00,46.66,46.69,46.65,46.68,20195.0,37.0754,37.0992,37.0674,37.0913,20195.0
2016-03-31 14:10:00,46.68,46.7,46.67,46.67,21148.0,37.0913,37.1071,37.0833,37.0833,21148.0
2016-03-31 14:15:00,46.67,46.76,46.64,46.75,65923.0,37.0833,37.1548,37.0595,37.1469,65923.0
2016-03-31 14:20:00,46.76,46.76,46.69,46.71,52513.0,37.1548,37.1548,37.0992,37.1151,52513.0
2016-03-31 14:25:00,46.7,46.73,46.68,46.72,16507.0,37.1071,37.131,37.0913,37.123,16507.0
2016-03-31 14:30:00,46.71,46.73,46.69,46.71,26599.0,37.1151,37.131,37.0992,37.1151,26599.0
2016-03-31 14:35:00,46.72,46.72,46.69,46.69,49597.0,37.123,37.123,37.0992,37.0992,49597.0
2016-03-31 14:40:00,46.7,46.71,46.69,46.69,31350.0,37.1071,37.1151,37.0992,37.0992,31350.0
2016-03-31 14:45:00,46.69,46.72,46.69,46.7,29118.0,37.0992,37.123,37.0992,37.1071,29118.0
2016-03-31 14:50:00,46.7,46.76,46.68,46.75,53923.0,37.1071,37.1548,37.0913,37.1469,53923.0
2016-03-31 14:55:00,46.74,46.75,46.67,46.69,53423.0,37.1389,37.1469,37.0833,37.0992,53423.0
2016-03-31 15:00:00,46.69,46.75,46.69,46.73,23640.0,37.0992,37.1469,37.0992,37.131,23640.0
2016-03-31 15:05:00,46.72,46.78,46.72,46.77,63598.0,37.123,37.1707,37.123,37.1628,63598.0
2016-03-31 15:10:00,46.78,46.78,46.74,46.77,32228.0,37.1707,37.1707,37.1389,37.1628,32228.0
2016-03-31 15:15:00,46.77,46.79,46.74,46.79,46833.0,37.1628,37.1787,37.1389,37.1787,46833.0
2016-03-31 15:20:00,46.79,46.82,46.78,46.8,36192.0,37.1787,37.2025,37.1707,37.1866,36192.0
2016-03-31 15:25:00,46.79,46.8,46.76,46.76,31718.0,37.1787,37.1866,37.1548,37.1548,31718.0
2016-03-31 15:30:00,46.77,46.77,46.75,46.77,45791.0,37.1628,37.1628,37.1469,37.1628,45791.0
2016-03-31 15:35:00,46.77,46.77,46.75,46.76,37955.0,37.1628,37.1628,37.1469,37.1548,37955.0
2016-03-31 15:40:00,46.76,46.76,46.71,46.75,52451.0,37.1548,37.1548,37.1151,37.1469,52451.0
2016-03-31 15:45:00,46.75,46.78,46.72,46.72,89562.0,37.1469,37.1707,37.123,37.123,89562.0
2016-03-31 15:50:00,46.72,46.75,46.71,46.73,57925.0,37.123,37.1469,37.1151,37.131,57925.0
2016-03-31 15:55:00,46.73,46.74,46.68,46.73,128368.0,37.131,37.1389,37.0913,37.131,128368.0
2016-04-01 09:30:00,46.57,46.65,46.42,46.55,93825.0,37.0039,37.0674,36.8847,36.988,93825.0
2016-04-01 09:35:00,46.58,46.65,46.53,46.61,62297.0,37.0118,37.0674,36.9721,37.0356,62297.0
2016-04-01 09:40:00,46.61,46.7,46.61,46.7,36213.0,37.0356,37.1071,37.0356,37.1071,36213.0
2016-04-01 09:45:00,46.69,46.71,46.57,46.61,52583.0,37.0992,37.1151,37.0039,37.0356,52583.0
2016-04-01 09:50:00,46.61,46.69,46.61,46.68,27022.0,37.0356,37.0992,37.0356,37.0913,27022.0
2016-04-01 09:55:00,46.68,46.69,46.61,46.64,25793.0,37.0913,37.0992,37.0356,37.0595,25793.0
2016-04-01 10:00:00,46.64,46.65,46.61,46.64,36342.0,37.0595,37.0674,37.0356,37.0595,36342.0
2016-04-01 10:05:00,46.65,46.68,46.64,46.66,82274.0,37.0674,37.0913,37.0595,37.0754,82274.0
2016-04-01 10:10:00,46.66,46.71,46.66,46.71,36182.0,37.0754,37.1151,37.0754,37.1151,36182.0
2016-04-01 10:15:00,46.71,46.72,46.67,46.68,45677.0,37.1151,37.123,37.0833,37.0913,45677.0
2016-04-01 10:20:00,46.69,46.7,46.68,46.7,30269.0,37.0992,37.1071,37.0913,37.1071,30269.0
2016-04-01 10:25:00,46.7,46.7,46.69,46.7,17449.0,37.1071,37.1071,37.0992,37.1071,17449.0
2016-04-01 10:30:00,46.7,46.7,46.62,46.64,37992.0,37.1071,37.1071,37.0436,37.0595,37992.0
2016-04-01 10:35:00,46.64,46.68,46.63,46.68,45101.0,37.0595,37.0913,37.0515,37.0913,45101.0
2016-04-01 10:40:00,46.68,46.68,46.66,46.66,34655.0,37.0913,37.0913,37.0754,37.0754,34655.0
2016-04-01 10:45:00,46.67,46.68,46.63,46.63,30057.0,37.0833,37.0913,37.0515,37.0515,30057.0
2016-04-01 10:50:00,46.63,46.63,46.56,46.56,40301.0,37.0515,37.0515,36.9959,36.9959,40301.0
2016-04-01 10:55:00,46.55,46.61,46.54,46.61,42065.0,36.988,37.0356,36.98,37.0356,42065.0
2016-04-01 11:00:00,46.61,46.64,46.6,46.6,21043.0,37.0356,37.0595,37.0277,37.0277,21043.0
2016-04-01 11:05:00,46.61,46.61,46.58,46.59,26641.0,37.0356,37.0356,37.0118,37.0197,26641.0
2016-04-01 11:10:00,46.6,46.6,46.58,46.6,35740.0,37.0277,37.0277,37.0118,37.0277,35740.0
2016-04-01 11:15:00,46.59,46.6,46.56,46.56,65825.0,37.0197,37.0277,36.9959,36.9959,65825.0
2016-04-01 11:20:00,46.56,46.57,46.52,46.52,31321.0,36.9959,37.0039,36.9641,36.9641,31321.0
2016-04-01 11:25:00,46.53,46.58,46.52,46.57,36783.0,36.9721,37.0118,36.9641,37.0039,36783.0
2016-04-01 11:30:00,46.57,46.64,46.56,46.64,47653.0,37.0039,37.0595,36.9959,37.0595,47653.0
2016-04-01 11:35:00,46.66,46.71,46.66,46.66,17415.0,37.0754,37.1151,37.0754,37.0754,17415.0
2016-04-01 11:40:00,46.66,46.69,46.66,46.68,48283.0,37.0754,37.0992,37.0754,37.0913,48283.0
2016-04-01 11:45:00,46.69,46.7,46.68,46.7,28118.0,37.0992,37.1071,37.0913,37.1071,28118.0
2016-04-01 11:50:00,46.7,46.7,46.67,46.67,21971.0,37.1071,37.1071,37.0833,37.0833,21971.0
2016-04-01 11:55:00,46.67,46.69,46.63,46.68,13397.0,37.0833,37.0992,37.0515,37.0913,13397.0
2016-04-01 12:00:00,46.68,46.71,46.67,46.71,38296.0,37.0913,37.1151,37.0833,37.1151,38296.0
2016-04-01 12:05:00,46.71,46.71,46.67,46.7,19270.0,37.1151,37.1151,37.0833,37.1071,19270.0
2016-04-01 12:10:00,46.7,46.71,46.69,46.7,28442.0,37.1071,37.1151,37.0992,37.1071,28442.0
2016-04-01 12:15:00,46.7,46.72,46.69,46.72,25888.0,37.1071,37.123,37.0992,37.123,25888.0
2016-04-01 12:20:00,46.72,46.75,46.7,46.74,18241.0,37.123,37.1469,37.1071,37.1389,18241.0
2016-04-01 12:25:00,46.75,46.78,46.74,46.77,21991.0,37.1469,37.1707,37.1389,37.1628,21991.0
2016-04-01 12:30:00,46.77,46.81,46.77,46.79,29823.0,37.1628,37.1946,37.1628,37.1787,29823.0
2016-04-01 12:35:00,46.79,46.82,46.76,46.82,30603.0,37.1787,37.2025,37.1548,37.2025,30603.0
2016-04-01 12:40:00,46.82,46.87,46.82,46.85,26863.0,37.2025,37.2422,37.2025,37.2263,26863.0
2016-04-01 12:45:00,46.85,46.9,46.85,46.89,21778.0,37.2263,37.2661,37.2263,37.2581,21778.0
2016-04-01 12:50:00,46.89,46.89,46.86,46.87,119504.0,37.2581,37.2581,37.2343,37.2422,119504.0
2016-04-01 12:55:00,46.87,46.91,46.87,46.9,39667.0,37.2422,37.274,37.2422,37.2661,39667.0
2016-04-01 13:00:00,46.9,46.94,46.89,46.94,23918.0,37.2661,37.2978,37.2581,37.2978,23918.0
2016-04-01 13:05:00,46.94,46.97,46.94,46.97,38495.0,37.2978,37.3217,37.2978,37.3217,38495.0
2016-04-01 13:10:00,46.98,46.98,46.94,46.94,25266.0,37.3296,37.3296,37.2978,37.2978,25266.0
2016-04-01 13:15:00,46.94,46.99,46.94,46.97,19187.0,37.2978,37.3376,37.2978,37.3217,19187.0
2016-04-01 13:20:00,46.96,47.04,46.96,47.04,27967.0,37.3137,37.3773,37.3137,37.3773,27967.0
2016-04-01 13:25:00,47.04,47.05,46.99,47.0,72498.0,37.3773,37.3853,37.3376,37.3455,72498.0
2016-04-01 13:30:00,47.0,47.08,47.0,47.08,25372.0,37.3455,37.4091,37.3455,37.4091,25372.0
2016-04-01 13:35:00,47.08,47.09,47.05,47.07,49277.0,37.4091,37.417,37.3853,37.4011,49277.0
2016-04-01 13:40:00,47.07,47.08,47.01,47.03,40233.0,37.4011,37.4091,37.3535,37.3694,40233.0
2016-04-01 13:45:00,47.03,47.05,47.02,47.05,16378.0,37.3694,37.3853,37.3614,37.3853,16378.0
2016-04-01 13:50:00,47.05,47.1,47.05,47.1,37223.0,37.3853,37.425,37.3853,37.425,37223.0
2016-04-01 13:55:00,47.09,47.1,47.05,47.05,21755.0,37.417,37.425,37.3853,37.3853,21755.0
2016-04-01 14:00:00,47.05,47.07,47.0,47.07,34894.0,37.3853,37.4011,37.3455,37.4011,34894.0
2016-04-01 14:05:00,47.07,47.07,47.04,47.05,24464.0,37.4011,37.4011,37.3773,37.3853,24464.0
2016-04-01 14:10:00,47.05,47.08,47.05,47.07,36299.0,37.3853,37.4091,37.3853,37.4011,36299.0
2016-04-01 14:15:00,47.07,47.15,47.07,47.1,46846.0,37.4011,37.4647,37.4011,37.425,46846.0
2016-04-01 14:20:00,47.1,47.11,47.07,47.11,23484.0,37.425,37.4329,37.4011,37.4329,23484.0
2016-04-01 14:25:00,47.1,47.1,46.98,47.02,80531.0,37.425,37.425,37.3296,37.3614,80531.0
2016-04-01 14:30:00,47.02,47.07,47.02,47.05,28470.0,37.3614,37.4011,37.3614,37.3853,28470.0
2016-04-01 14:35:00,47.05,47.06,47.03,47.05,32277.0,37.3853,37.3932,37.3694,37.3853,32277.0
2016-04-01 14:40:00,47.05,47.1,47.05,47.09,42265.0,37.3853,37.425,37.3853,37.417,42265.0
2016-04-01 14:45:00,47.09,47.11,47.05,47.08,87269.0,37.417,37.4329,37.3853,37.4091,87269.0
2016-04-01 14:50:00,47.08,47.1,47.06,47.08,37041.0,37.4091,37.425,37.3932,37.4091,37041.0
2016-04-01 14:55:00,47.08,47.08,47.07,47.08,19797.0,37.4091,37.4091,37.4011,37.4091,19797.0
2016-04-01 15:00:00,47.08,47.08,47.04,47.06,38321.0,37.4091,37.4091,37.3773,37.3932,38321.0
2016-04-01 15:05:00,47.06,47.06,47.02,47.05,49739.0,37.3932,37.3932,37.3614,37.3853,49739.0
2016-04-01 15:10:00,47.04,47.07,47.04,47.05,36891.0,37.3773,37.4011,37.3773,37.3853,36891.0
2016-04-01 15:15:00,47.04,47.05,47.03,47.05,31876.0,37.3773,37.3853,37.3694,37.3853,31876.0
2016-04-01 15:20:00,47.05,47.05,46.95,46.96,59186.0,37.3853,37.3853,37.3058,37.3137,59186.0
2016-04-01 15:25:00,46.95,46.98,46.95,46.98,30731.0,37.3058,37.3296,37.3058,37.3296,30731.0
2016-04-01 15:30:00,46.98,47.02,46.98,47.02,71444.0,37.3296,37.3614,37.3296,37.3614,71444.0
2016-04-01 15:35:00,47.02,47.05,47.0,47.04,32091.0,37.3614,37.3853,37.3455,37.3773,32091.0
2016-04-01 15:40:00,47.04,47.08,47.03,47.08,64124.0,37.3773,37.4091,37.3694,37.4091,64124.0
2016-04-01 15:45:00,47.08,47.09,47.06,47.08,72663.0,37.4091,37.417,37.3932,37.4091,72663.0
2016-04-01 15:50:00,47.08,47.08,47.02,47.03,81794.0,37.4091,37.4091,37.3614,37.3694,81794.0
2016-04-01 15:55:00,47.02,47.13,47.01,47.1,235287.0,37.3614,37.4488,37.3535,37.425,235287.0
2016-04-04 09:30:00,47.05,47.15,46.87,46.97,70960.0,37.3853,37.4647,37.2422,37.3217,70960.0
2016-04-04 09:35:00,46.98,47.1,46.95,46.99,82790.0,37.3296,37.425,37.3058,37.3376,82790.0
2016-04-04 09:40:00,47.0,47.03,46.86,46.86,80265.0,37.3455,37.3694,37.2343,37.2343,80265.0
2016-04-04 09:45:00,46.85,46.94,46.8,46.94,13636.0,37.2263,37.2978,37.1866,37.2978,13636.0
2016-04-04 09:50:00,46.95,46.95,46.8,46.89,12350.0,37.3058,37.3058,37.1866,37.2581,12350.0
2016-04-04 09:55:00,46.88,46.92,46.85,46.91,10439.0,37.2502,37.282,37.2263,37.274,10439.0
2016-04-04 10:00:00,46.92,46.93,46.82,46.86,17511.0,37.282,37.2899,37.2025,37.2343,17511.0
2016-04-04 10:05:00,46.86,46.88,46.81,46.85,11503.0,37.2343,37.2502,37.1946,37.2263,11503.0
2016-04-04 10:10:00,46.85,46.85,46.77,46.79,19969.0,37.2263,37.2263,37.1628,37.1787,19969.0
2016-04-04 10:15:00,46.8,46.84,46.76,46.78,22111.0,37.1866,37.2184,37.1548,37.1707,22111.0
2016-04-04 10:20:00,46.77,46.82,46.75,46.81,26768.0,37.1628,37.2025,37.1469,37.1946,26768.0
2016-04-04 10:25:00,46.81,46.93,46.8,46.92,31373.0,37.1946,37.2899,37.1866,37.282,31373.0
2016-04-04 10:30:00,46.93,46.93,46.87,46.87,14844.0,37.2899,37.2899,37.2422,37.2422,14844.0
2016-04-04 10:35:00,46.86,46.9,46.83,46.89,22370.0,37.2343,37.2661,37.2104,37.2581,22370.0
2016-04-04 10:40:00,46.89,46.9,46.84,46.87,31600.0,37.2581,37.2661,37.2184,37.2422,31600.0
2016-04-04 10:45:00,46.86,46.88,46.84,46.88,16603.0,37.2343,37.2502,37.2184,37.2502,16603.0
2016-04-04 10:50:00,46.87,46.89,46.85,46.86,15522.0,37.2422,37.2581,37.2263,37.2343,15522.0
2016-04-04 10:55:00,46.86,46.87,46.85,46.85,20914.0,37.2343,37.2422,37.2263,37.2263,20914.0
2016-04-04 11:00:00,46.85,46.89,46.84,46.88,19071.0,37.2263,37.2581,37.2184,37.2502,19071.0
2016-04-04 11:05:00,46.89,46.9,46.84,46.85,20341.0,37.2581,37.2661,37.2184,37.2263,20341.0
2016-04-04 11:10:00,46.86,46.87,46.81,46.83,18270.0,37.2343,37.2422,37.1946,37.2104,18270.0
2016-04-04 11:15:00,46.84,46.87,46.77,46.78,28000.0,37.2184,37.2422,37.1628,37.1707,28000.0
2016-04-04 11:20:00,46.79,46.82,46.76,46.82,8072.0,37.1787,37.2025,37.1548,37.2025,8072.0
2016-04-04 11:25:00,46.81,46.81,46.77,46.8,28883.0,37.1946,37.1946,37.1628,37.1866,28883.0
2016-04-04 11:30:00,46.8,46.81,46.78,46.8,24044.0,37.1866,37.1946,37.1707,37.1866,24044.0
2016-04-04 11:35:00,46.8,46.81,46.73,46.76,30355.0,37.1866,37.1946,37.131,37.1548,30355.0
2016-04-04 11:40:00,46.76,46.76,46.7,46.71,18605.0,37.1548,37.1548,37.1071,37.1151,18605.0
2016-04-04 11:45:00,46.71,46.77,46.71,46.77,13293.0,37.1151,37.1628,37.1151,37.1628,13293.0
2016-04-04 11:50:00,46.76,46.8,46.76,46.8,14822.0,37.1548,37.1866,37.1548,37.1866,14822.0
2016-04-04 11:55:00,46.8,46.81,46.77,46.81,23127.0,37.1866,37.1946,37.1628,37.1946,23127.0
2016-04-04 12:00:00,46.81,46.88,46.81,46.88,26735.0,37.1946,37.2502,37.1946,37.2502,26735.0
2016-04-04 12:05:00,46.89,46.92,46.87,46.89,29319.0,37.2581,37.282,37.2422,37.2581,29319.0
2016-04-04 12:10:00,46.89,46.89,46.86,46.89,12811.0,37.2581,37.2581,37.2343,37.2581,12811.0
2016-04-04 12:15:00,46.89,46.9,46.87,46.89,16698.0,37.2581,37.2661,37.2422,37.2581,16698.0
2016-04-04 12:20:00,46.89,46.89,46.87,46.87,10434.0,37.2581,37.2581,37.2422,37.2422,10434.0
2016-04-04 12:25:00,46.88,46.88,46.83,46.84,17626.0,37.2502,37.2502,37.2104,37.2184,17626.0
2016-04-04 12:30:00,46.83,46.85,46.8,46.82,12933.0,37.2104,37.2263,37.1866,37.2025,12933.0
2016-04-04 12:35:00,46.82,46.84,46.81,46.82,16283.0,37.2025,37.2184,37.1946,37.2025,16283.0
2016-04-04 12:40:00,46.82,46.84,46.82,46.83,9999.0,37.2025,37.2184,37.2025,37.2104,9999.0
2016-04-04 12:45:00,46.83,46.86,46.81,46.86,9017.0,37.2104,37.2343,37.1946,37.2343,9017.0
2016-04-04 12:50:00,46.86,46.88,46.85,46.86,9694.0,37.2343,37.2502,37.2263,37.2343,9694.0
2016-04-04 12:55:00,46.85,46.86,46.83,46.84,22216.0,37.2263,37.2343,37.2104,37.2184,22216.0
2016-04-04 13:00:00,46.84,46.85,46.83,46.85,4624.0,37.2184,37.2263,37.2104,37.2263,4624.0
2016-04-04 13:05:00,46.85,46.87,46.83,46.87,16561.0,37.2263,37.2422,37.2104,37.2422,16561.0
2016-04-04 13:10:00,46.88,46.91,46.88,46.89,8269.0,37.2502,37.274,37.2502,37.2581,8269.0
2016-04-04 13:15:00,46.89,46.9,46.88,46.89,13923.0,37.2581,37.2661,37.2502,37.2581,13923.0
2016-04-04 13:20:00,46.89,46.94,46.87,46.92,16216.0,37.2581,37.2978,37.2422,37.282,16216.0
2016-04-04 13:25:00,46.91,46.95,46.9,46.95,13331.0,37.274,37.3058,37.2661,37.3058,13331.0
2016-04-04 13:30:00,46.94,46.95,46.88,46.9,15163.0,37.2978,37.3058,37.2502,37.2661,15163.0
2016-04-04 13:35:00,46.9,46.94,46.89,46.94,9001.0,37.2661,37.2978,37.2581,37.2978,9001.0
2016-04-04 13:40:00,46.94,46.95,46.9,46.92,26723.0,37.2978,37.3058,37.2661,37.282,26723.0
2016-04-04 13:45:00,46.92,46.96,46.9,46.95,14197.0,37.282,37.3137,37.2661,37.3058,14197.0
2016-04-04 13:50:00,46.94,46.95,46.91,46.91,9170.0,37.2978,37.3058,37.274,37.274,9170.0
2016-04-04 13:55:00,46.91,46.92,46.85,46.89,22557.0,37.274,37.282,37.2263,37.2581,22557.0
2016-04-04 14:00:00,46.89,46.92,46.88,46.89,14895.0,37.2581,37.282,37.2502,37.2581,14895.0
2016-04-04 14:05:00,46.89,46.89,46.86,46.86,16438.0,37.2581,37.2581,37.2343,37.2343,16438.0
2016-04-04 14:10:00,46.85,46.86,46.82,46.86,18784.0,37.2263,37.2343,37.2025,37.2343,18784.0
2016-04-04 14:15:00,46.85,46.85,46.82,46.84,24183.0,37.2263,37.2263,37.2025,37.2184,24183.0
2016-04-04 14:20:00,46.83,46.83,46.79,46.8,17683.0,37.2104,37.2104,37.1787,37.1866,17683.0
2016-04-04 14:25:00,46.81,46.88,46.8,46.87,24944.0,37.1946,37.2502,37.1866,37.2422,24944.0
2016-04-04 14:30:00,46.87,46.88,46.84,46.86,24741.0,37.2422,37.2502,37.2184,37.2343,24741.0
2016-04-04 14:35:00,46.86,46.86,46.8,46.8,18542.0,37.2343,37.2343,37.1866,37.1866,18542.0
2016-04-04 14:40:00,46.8,46.82,46.79,46.8,51832.0,37.1866,37.2025,37.1787,37.1866,51832.0
2016-04-04 14:45:00,46.81,46.87,46.8,46.87,22276.0,37.1946,37.2422,37.1866,37.2422,22276.0
2016-04-04 14:50:00,46.87,46.87,46.84,46.86,17143.0,37.2422,37.2422,37.2184,37.2343,17143.0
2016-04-04 14:55:00,46.86,46.89,46.84,46.86,42469.0,37.2343,37.2581,37.2184,37.2343,42469.0
2016-04-04 15:00:00,46.86,46.93,46.86,46.93,16207.0,37.2343,37.2899,37.2343,37.2899,16207.0
2016-04-04 15:05:00,46.93,46.93,46.9,46.9,20036.0,37.2899,37.2899,37.2661,37.2661,20036.0
2016-04-04 15:10:00,46.91,46.95,46.9,46.9,28891.0,37.274,37.3058,37.2661,37.2661,28891.0
2016-04-04 15:15:00,46.9,46.91,46.86,46.9,19116.0,37.2661,37.274,37.2343,37.2661,19116.0
2016-04-04 15:20:00,46.89,46.91,46.86,46.9,28595.0,37.2581,37.274,37.2343,37.2661,28595.0
2016-04-04 15:25:00,46.9,46.93,46.89,46.91,32023.0,37.2661,37.2899,37.2581,37.274,32023.0
2016-04-04 15:30:00,46.91,46.93,46.9,46.91,39395.0,37.274,37.2899,37.2661,37.274,39395.0
2016-04-04 15:35:00,46.9,46.91,46.87,46.89,29444.0,37.2661,37.274,37.2422,37.2581,29444.0
2016-04-04 15:40:00,46.89,46.9,46.87,46.89,41520.0,37.2581,37.2661,37.2422,37.2581,41520.0
2016-04-04 15:45:00,46.9,46.93,46.89,46.91,60267.0,37.2661,37.2899,37.2581,37.274,60267.0
2016-04-04 15:50:00,46.91,46.93,46.89,46.9,48823.0,37.274,37.2899,37.2581,37.2661,48823.0
2016-04-04 15:55:00,46.91,46.99,46.9,46.98,142736.0,37.274,37.3376,37.2661,37.3296,142736.0
2016-04-05 09:30:00,46.92,47.15,46.77,46.91,108365.0,37.282,37.4647,37.1628,37.274,108365.0
2016-04-05 09:35:00,46.92,46.99,46.77,46.79,43821.0,37.282,37.3376,37.1628,37.1787,43821.0
2016-04-05 09:40:00,46.81,46.83,46.76,46.78,38389.0,37.1946,37.2104,37.1548,37.1707,38389.0
2016-04-05 09:45:00,46.78,46.85,46.71,46.77,80265.0,37.1707,37.2263,37.1151,37.1628,80265.0
2016-04-05 09:50:00,46.76,46.78,46.69,46.75,18315.0,37.1548,37.1707,37.0992,37.1469,18315.0
2016-04-05 09:55:00,46.75,46.75,46.53,46.54,88638.0,37.1469,37.1469,36.9721,36.98,88638.0
2016-04-05 10:00:00,46.54,46.74,46.54,46.74,24140.0,36.98,37.1389,36.98,37.1389,24140.0
2016-04-05 10:05:00,46.75,46.79,46.73,46.77,30264.0,37.1469,37.1787,37.131,37.1628,30264.0
2016-04-05 10:10:00,46.77,46.8,46.7,46.72,30951.0,37.1628,37.1866,37.1071,37.123,30951.0
2016-04-05 10:15:00,46.73,46.78,46.65,46.68,47507.0,37.131,37.1707,37.0674,37.0913,47507.0
2016-04-05 10:20:00,46.68,46.71,46.66,46.68,23278.0,37.0913,37.1151,37.0754,37.0913,23278.0
2016-04-05 10:25:00,46.69,46.73,46.65,46.71,28030.0,37.0992,37.131,37.0674,37.1151,28030.0
2016-04-05 10:30:00,46.7,46.71,46.57,46.59,56078.0,37.1071,37.1151,37.0039,37.0197,56078.0
2016-04-05 10:35:00,46.59,46.66,46.58,46.63,42815.0,37.0197,37.0754,37.0118,37.0515,42815.0
2016-04-05 10:40:00,46.62,46.67,46.59,46.66,31164.0,37.0436,37.0833,37.0197,37.0754,31164.0
2016-04-05 10:45:00,46.66,46.67,46.63,46.65,36612.0,37.0754,37.0833,37.0515,37.0674,36612.0
2016-04-05 10:50:00,46.65,46.67,46.61,46.64,49294.0,37.0674,37.0833,37.0356,37.0595,49294.0
2016-04-05 10:55:00,46.64,46.73,46.64,46.73,17518.0,37.0595,37.131,37.0595,37.131,17518.0
2016-04-05 11:00:00,46.73,46.74,46.65,46.7,36788.0,37.131,37.1389,37.0674,37.1071,36788.0
2016-04-05 11:05:00,46.7,46.78,46.68,46.78,21749.0,37.1071,37.1707,37.0913,37.1707,21749.0
2016-04-05 11:10:00,46.77,46.8,46.75,46.75,20360.0,37.1628,37.1866,37.1469,37.1469,20360.0
2016-04-05 11:15:00,46.76,46.8,46.75,46.77,16192.0,37.1548,37.1866,37.1469,37.1628,16192.0
2016-04-05 11:20:00,46.77,46.81,46.77,46.78,16212.0,37.1628,37.1946,37.1628,37.1707,16212.0
2016-04-05 11:25:00,46.79,46.79,46.74,46.75,28586.0,37.1787,37.1787,37.1389,37.1469,28586.0
2016-04-05 11:30:00,46.75,46.79,46.75,46.76,13577.0,37.1469,37.1787,37.1469,37.1548,13577.0
2016-04-05 11:35:00,46.76,46.76,46.7,46.73,12889.0,37.1548,37.1548,37.1071,37.131,12889.0
2016-04-05 11:40:00,46.73,46.73,46.68,46.68,14083.0,37.131,37.131,37.0913,37.0913,14083.0
2016-04-05 11:45:00,46.68,46.72,46.65,46.7,12627.0,37.0913,37.123,37.0674,37.1071,12627.0
2016-04-05 11:50:00,46.71,46.73,46.68,46.72,18233.0,37.1151,37.131,37.0913,37.123,18233.0
2016-04-05 11:55:00,46.71,46.75,46.71,46.73,10090.0,37.1151,37.1469,37.1151,37.131,10090.0
2016-04-05 12:00:00,46.73,46.75,46.7,46.75,18308.0,37.131,37.1469,37.1071,37.1469,18308.0
2016-04-05 12:05:00,46.76,46.79,46.75,46.75,12779.0,37.1548,37.1787,37.1469,37.1469,12779.0
2016-04-05 12:10:00,46.75,46.76,46.68,46.71,9111.0,37.1469,37.1548,37.0913,37.1151,9111.0
2016-04-05 12:15:00,46.71,46.72,46.64,46.65,20697.0,37.1151,37.123,37.0595,37.0674,20697.0
2016-04-05 12:20:00,46.64,46.7,46.61,46.7,12328.0,37.0595,37.1071,37.0356,37.1071,12328.0
2016-04-05 12:25:00,46.69,46.72,46.68,46.72,16121.0,37.0992,37.123,37.0913,37.123,16121.0
2016-04-05 12:30:00,46.71,46.76,46.71,46.74,44393.0,37.1151,37.1548,37.1151,37.1389,44393.0
2016-04-05 12:35:00,46.74,46.76,46.73,46.75,24920.0,37.1389,37.1548,37.131,37.1469,24920.0
2016-04-05 12:40:00,46.75,46.76,46.71,46.75,10020.0,37.1469,37.1548,37.1151,37.1469,10020.0
2016-04-05 12:45:00,46.75,46.76,46.69,46.69,272778.0,37.1469,37.1548,37.0992,37.0992,272778.0
2016-04-05 12:50:00,46.69,46.75,46.67,46.75,26369.0,37.0992,37.1469,37.0833,37.1469,26369.0
2016-04-05 12:55:00,46.75,46.75,46.68,46.69,18036.0,37.1469,37.1469,37.0913,37.0992,18036.0
2016-04-05 13:00:00,46.68,46.69,46.66,46.68,14481.0,37.0913,37.0992,37.0754,37.0913,14481.0
2016-04-05 13:05:00,46.68,46.68,46.65,46.67,13627.0,37.0913,37.0913,37.0674,37.0833,13627.0
2016-04-05 13:10:00,46.66,46.72,46.66,46.72,17172.0,37.0754,37.123,37.0754,37.123,17172.0
2016-04-05 13:15:00,46.71,46.72,46.68,46.69,12369.0,37.1151,37.123,37.0913,37.0992,12369.0
2016-04-05 13:20:00,46.7,46.76,46.69,46.75,18326.0,37.1071,37.1548,37.0992,37.1469,18326.0
2016-04-05 13:25:00,46.75,46.78,46.75,46.77,18730.0,37.1469,37.1707,37.1469,37.1628,18730.0
2016-04-05 13:30:00,46.77,46.78,46.74,46.75,17422.0,37.1628,37.1707,37.1389,37.1469,17422.0
2016-04-05 13:35:00,46.75,46.77,46.74,46.74,9295.0,37.1469,37.1628,37.1389,37.1389,9295.0
2016-04-05 13:40:00,46.74,46.75,46.7,46.7,20619.0,37.1389,37.1469,37.1071,37.1071,20619.0
2016-04-05 13:45:00,46.7,46.71,46.67,46.7,11585.0,37.1071,37.1151,37.0833,37.1071,11585.0
2016-04-05 13:50:00,46.69,46.72,46.68,46.71,17380.0,37.0992,37.123,37.0913,37.1151,17380.0
2016-04-05 13:55:00,46.7,46.72,46.69,46.71,16069.0,37.1071,37.123,37.0992,37.1151,16069.0
2016-04-05 14:00:00,46.71,46.72,46.69,46.71,14744.0,37.1151,37.123,37.0992,37.1151,14744.0
2016-04-05 14:05:00,46.71,46.72,46.7,46.71,17518.0,37.1151,37.123,37.1071,37.1151,17518.0
2016-04-05 14:10:00,46.72,46.74,46.69,46.73,20635.0,37.123,37.1389,37.0992,37.131,20635.0
2016-04-05 14:15:00,46.73,46.75,46.72,46.75,22412.0,37.131,37.1469,37.123,37.1469,22412.0
2016-04-05 14:20:00,46.75,46.79,46.74,46.77,22646.0,37.1469,37.1787,37.1389,37.1628,22646.0
2016-04-05 14:25:00,46.77,46.82,46.76,46.8,19146.0,37.1628,37.2025,37.1548,37.1866,19146.0
2016-04-05 14:30:00,46.8,46.81,46.79,46.81,35815.0,37.1866,37.1946,37.1787,37.1946,35815.0
2016-04-05 14:35:00,46.81,46.82,46.79,46.82,10724.0,37.1946,37.2025,37.1787,37.2025,10724.0
2016-04-05 14:40:00,46.81,46.84,46.81,46.82,19464.0,37.1946,37.2184,37.1946,37.2025,19464.0
2016-04-05 14:45:00,46.82,46.84,46.76,46.76,17758.0,37.2025,37.2184,37.1548,37.1548,17758.0
2016-04-05 14:50:00,46.77,46.79,46.76,46.78,12620.0,37.1628,37.1787,37.1548,37.1707,12620.0
2016-04-05 14:55:00,46.78,46.78,46.71,46.72,18167.0,37.1707,37.1707,37.1151,37.123,18167.0
2016-04-05 15:00:00,46.73,46.74,46.7,46.71,12902.0,37.131,37.1389,37.1071,37.1151,12902.0
2016-04-05 15:05:00,46.71,46.72,46.65,46.66,25873.0,37.1151,37.123,37.0674,37.0754,25873.0
2016-04-05 15:10:00,46.66,46.68,46.64,46.68,21738.0,37.0754,37.0913,37.0595,37.0913,21738.0
2016-04-05 15:15:00,46.67,46.71,46.67,46.71,23887.0,37.0833,37.1151,37.0833,37.1151,23887.0
2016-04-05 15:20:00,46.71,46.73,46.69,46.72,33463.0,37.1151,37.131,37.0992,37.123,33463.0
2016-04-05 15:25:00,46.72,46.74,46.67,46.68,44177.0,37.123,37.1389,37.0833,37.0913,44177.0
2016-04-05 15:30:00,46.68,46.7,46.66,46.68,32227.0,37.0913,37.1071,37.0754,37.0913,32227.0
2016-04-05 15:35:00,46.67,46.68,46.63,46.64,32901.0,37.0833,37.0913,37.0515,37.0595,32901.0
2016-04-05 15:40:00,46.64,46.65,46.62,46.63,25091.0,37.0595,37.0674,37.0436,37.0515,25091.0
2016-04-05 15:45:00,46.64,46.66,46.61,46.66,67076.0,37.0595,37.0754,37.0356,37.0754,67076.0
2016-04-05 15:50:00,46.66,46.68,46.6,46.63,84362.0,37.0754,37.0913,37.0277,37.0515,84362.0
2016-04-05 15:55:00,46.63,46.7,46.62,46.69,211370.0,37.0515,37.1071,37.0436,37.0992,211370.0
2016-04-06 09:30:00,46.79,46.79,46.53,46.75,46967.0,37.1787,37.1787,36.9721,37.1469,46967.0
2016-04-06 09:35:00,46.76,46.82,46.74,46.78,39332.0,37.1548,37.2025,37.1389,37.1707,39332.0
2016-04-06 09:40:00,46.78,46.83,46.74,46.83,34541.0,37.1707,37.2104,37.1389,37.2104,34541.0
2016-04-06 09:45:00,46.83,46.83,46.74,46.74,26984.0,37.2104,37.2104,37.1389,37.1389,26984.0
2016-04-06 09:50:00,46.74,46.76,46.72,46.72,42076.0,37.1389,37.1548,37.123,37.123,42076.0
2016-04-06 09:55:00,46.73,46.76,46.69,46.76,34550.0,37.131,37.1548,37.0992,37.1548,34550.0
2016-04-06 10:00:00,46.76,46.82,46.74,46.81,30292.0,37.1548,37.2025,37.1389,37.1946,30292.0
2016-04-06 10:05:00,46.81,46.82,46.77,46.8,42298.0,37.1946,37.2025,37.1628,37.1866,42298.0
2016-04-06 10:10:00,46.8,46.85,46.8,46.84,76678.0,37.1866,37.2263,37.1866,37.2184,76678.0
2016-04-06 10:15:00,46.84,46.92,46.83,46.91,52338.0,37.2184,37.282,37.2104,37.274,52338.0
2016-04-06 10:20:00,46.91,47.02,46.91,47.02,30794.0,37.274,37.3614,37.274,37.3614,30794.0
2016-04-06 10:25:00,47.03,47.04,46.96,47.02,48910.0,37.3694,37.3773,37.3137,37.3614,48910.0
2016-04-06 10:30:00,47.02,47.04,46.99,47.0,32151.0,37.3614,37.3773,37.3376,37.3455,32151.0
2016-04-06 10:35:00,47.01,47.03,46.97,47.02,77076.0,37.3535,37.3694,37.3217,37.3614,77076.0
2016-04-06 10:40:00,47.03,47.04,46.96,47.0,137272.0,37.3694,37.3773,37.3137,37.3455,137272.0
2016-04-06 10:45:00,47.01,47.07,46.97,47.06,18382.0,37.3535,37.4011,37.3217,37.3932,18382.0
2016-04-06 10:50:00,47.07,47.08,46.99,47.0,97868.0,37.4011,37.4091,37.3376,37.3455,97868.0
2016-04-06 10:55:00,47.0,47.0,46.87,46.92,51426.0,37.3455,37.3455,37.2422,37.282,51426.0
2016-04-06 11:00:00,46.92,46.95,46.91,46.92,15497.0,37.282,37.3058,37.274,37.282,15497.0
2016-04-06 11:05:00,46.93,46.93,46.83,46.84,18091.0,37.2899,37.2899,37.2104,37.2184,18091.0
2016-04-06 11:10:00,46.83,46.83,46.74,46.77,17602.0,37.2104,37.2104,37.1389,37.1628,17602.0
2016-04-06 11:15:00,46.77,46.84,46.77,46.84,9743.0,37.1628,37.2184,37.1628,37.2184,9743.0
2016-04-06 11:20:00,46.84,46.86,46.84,46.86,12218.0,37.2184,37.2343,37.2184,37.2343,12218.0
2016-04-06 11:25:00,46.85,46.86,46.8,46.86,12133.0,37.2263,37.2343,37.1866,37.2343,12133.0
2016-04-06 11:30:00,46.87,46.88,46.84,46.85,8741.0,37.2422,37.2502,37.2184,37.2263,8741.0
2016-04-06 11:35:00,46.85,46.87,46.84,46.85,16422.0,37.2263,37.2422,37.2184,37.2263,16422.0
2016-04-06 11:40:00,46.85,46.91,46.85,46.87,10704.0,37.2263,37.274,37.2263,37.2422,10704.0
2016-04-06 11:45:00,46.87,46.9,46.86,46.88,8314.0,37.2422,37.2661,37.2343,37.2502,8314.0
2016-04-06 11:50:00,46.87,46.88,46.8,46.81,14962.0,37.2422,37.2502,37.1866,37.1946,14962.0
2016-04-06 11:55:00,46.81,46.83,46.81,46.82,6515.0,37.1946,37.2104,37.1946,37.2025,6515.0
2016-04-06 12:00:00,46.81,46.83,46.77,46.79,26363.0,37.1946,37.2104,37.1628,37.1787,26363.0
2016-04-06 12:05:00,46.8,46.82,46.79,46.79,12342.0,37.1866,37.2025,37.1787,37.1787,12342.0
2016-04-06 12:10:00,46.79,46.8,46.76,46.78,17029.0,37.1787,37.1866,37.1548,37.1707,17029.0
2016-04-06 12:15:00,46.78,46.79,46.7,46.71,26523.0,37.1707,37.1787,37.1071,37.1151,26523.0
2016-04-06 12:20:00,46.71,46.73,46.68,46.72,16442.0,37.1151,37.131,37.0913,37.123,16442.0
2016-04-06 12:25:00,46.72,46.75,46.71,46.74,16752.0,37.123,37.1469,37.1151,37.1389,16752.0
2016-04-06 12:30:00,46.75,46.81,46.75,46.81,9154.0,37.1469,37.1946,37.1469,37.1946,9154.0
2016-04-06 12:35:00,46.82,46.86,46.81,46.85,24101.0,37.2025,37.2343,37.1946,37.2263,24101.0
2016-04-06 12:40:00,46.84,46.87,46.82,46.82,19360.0,37.2184,37.2422,37.2025,37.2025,19360.0
2016-04-06 12:45:00,46.82,46.85,46.8,46.83,17237.0,37.2025,37.2263,37.1866,37.2104,17237.0
2016-04-06 12:50:00,46.84,46.9,46.83,46.9,19969.0,37.2184,37.2661,37.2104,37.2661,19969.0
2016-04-06 12:55:00,46.91,46.94,46.89,46.9,22629.0,37.274,37.2978,37.2581,37.2661,22629.0
2016-04-06 13:00:00,46.89,46.9,46.87,46.87,11570.0,37.2581,37.2661,37.2422,37.2422,11570.0
2016-04-06 13:05:00,46.87,46.91,46.86,46.89,18074.0,37.2422,37.274,37.2343,37.2581,18074.0
2016-04-06 13:10:00,46.89,46.91,46.88,46.89,8470.0,37.2581,37.274,37.2502,37.2581,8470.0
2016-04-06 13:15:00,46.89,46.91,46.88,46.89,14924.0,37.2581,37.274,37.2502,37.2581,14924.0
2016-04-06 13:20:00,46.9,46.95,46.89,46.95,9844.0,37.2661,37.3058,37.2581,37.3058,9844.0
2016-04-06 13:25:00,46.95,46.95,46.89,46.89,13700.0,37.3058,37.3058,37.2581,37.2581,13700.0
2016-04-06 13:30:00,46.89,46.9,46.85,46.86,15925.0,37.2581,37.2661,37.2263,37.2343,15925.0
2016-04-06 13:35:00,46.87,46.9,46.86,46.88,13569.0,37.2422,37.2661,37.2343,37.2502,13569.0
2016-04-06 13:40:00,46.88,46.91,46.87,46.88,11072.0,37.2502,37.274,37.2422,37.2502,11072.0
2016-04-06 13:45:00,46.89,46.91,46.86,46.88,12173.0,37.2581,37.274,37.2343,37.2502,12173.0
2016-04-06 13:50:00,46.88,46.9,46.87,46.87,14941.0,37.2502,37.2661,37.2422,37.2422,14941.0
2016-04-06 13:55:00,46.87,46.87,46.78,46.78,37622.0,37.2422,37.2422,37.1707,37.1707,37622.0
2016-04-06 14:00:00,46.78,46.8,46.74,46.8,28171.0,37.1707,37.1866,37.1389,37.1866,28171.0
2016-04-06 14:05:00,46.8,46.82,46.78,46.79,18936.0,37.1866,37.2025,37.1707,37.1787,18936.0
2016-04-06 14:10:00,46.79,46.79,46.78,46.79,8581.0,37.1787,37.1787,37.1707,37.1787,8581.0
2016-04-06 14:15:00,46.78,46.79,46.77,46.78,29017.0,37.1707,37.1787,37.1628,37.1707,29017.0
2016-04-06 14:20:00,46.79,46.83,46.78,46.82,14498.0,37.1787,37.2104,37.1707,37.2025,14498.0
2016-04-06 14:25:00,46.83,46.83,46.78,46.79,20878.0,37.2104,37.2104,37.1707,37.1787,20878.0
2016-04-06 14:30:00,46.8,46.86,46.8,46.85,18960.0,37.1866,37.2343,37.1866,37.2263,18960.0
2016-04-06 14:35:00,46.84,46.86,46.79,46.82,21866.0,37.2184,37.2343,37.1787,37.2025,21866.0
2016-04-06 14:40:00,46.82,46.83,46.78,46.78,39508.0,37.2025,37.2104,37.1707,37.1707,39508.0
2016-04-06 14:45:00,46.79,46.85,46.78,46.84,12705.0,37.1787,37.2263,37.1707,37.2184,12705.0
2016-04-06 14:50:00,46.85,46.86,46.81,46.84,19083.0,37.2263,37.2343,37.1946,37.2184,19083.0
2016-04-06 14:55:00,46.84,46.89,46.84,46.88,19582.0,37.2184,37.2581,37.2184,37.2502,19582.0
2016-04-06 15:00:00,46.88,46.97,46.87,46.95,33064.0,37.2502,37.3217,37.2422,37.3058,33064.0
2016-04-06 15:05:00,46.95,46.99,46.94,46.99,26721.0,37.3058,37.3376,37.2978,37.3376,26721.0
2016-04-06 15:10:00,46.99,47.0,46.95,46.96,25920.0,37.3376,37.3455,37.3058,37.3137,25920.0
2016-04-06 15:15:00,46.96,47.02,46.95,47.01,20983.0,37.3137,37.3614,37.3058,37.3535,20983.0
2016-04-06 15:20:00,47.02,47.04,47.01,47.03,22468.0,37.3614,37.3773,37.3535,37.3694,22468.0
2016-04-06 15:25:00,47.03,47.04,46.99,47.01,54511.0,37.3694,37.3773,37.3376,37.3535,54511.0
2016-04-06 15:30:00,47.01,47.04,47.01,47.03,31562.0,37.3535,37.3773,37.3535,37.3694,31562.0
2016-04-06 15:35:00,47.03,47.04,46.99,46.99,31963.0,37.3694,37.3773,37.3376,37.3376,31963.0
2016-04-06 15:40:00,47.0,47.02,46.98,46.99,37391.0,37.3455,37.3614,37.3296,37.3376,37391.0
2016-04-06 15:45:00,47.0,47.02,46.98,46.99,55795.0,37.3455,37.3614,37.3296,37.3376,55795.0
2016-04-06 15:50:00,47.0,47.01,46.97,47.01,44555.0,37.3455,37.3535,37.3217,37.3535,44555.0
2016-04-06 15:55:00,47.01,47.04,46.95,46.97,329070.0,37.3535,37.3773,37.3058,37.3217,329070.0
2016-04-07 09:30:00,46.8,46.95,46.72,46.95,53247.0,37.1866,37.3058,37.123,37.3058,53247.0
2016-04-07 09:35:00,46.94,47.07,46.92,47.07,141079.0,37.2978,37.4011,37.282,37.4011,141079.0
2016-04-07 09:40:00,47.07,47.14,47.02,47.05,67125.0,37.4011,37.4568,37.3614,37.3853,67125.0
2016-04-07 09:45:00,47.07,47.16,47.05,47.16,140716.0,37.4011,37.4727,37.3853,37.4727,140716.0
2016-04-07 09:50:00,47.17,47.17,47.06,47.09,27551.0,37.4806,37.4806,37.3932,37.417,27551.0
2016-04-07 09:55:00,47.08,47.1,47.04,47.08,21855.0,37.4091,37.425,37.3773,37.4091,21855.0
2016-04-07 10:00:00,47.07,47.1,47.04,47.07,19951.0,37.4011,37.425,37.3773,37.4011,19951.0
2016-04-07 10:05:00,47.07,47.08,47.05,47.05,16576.0,37.4011,37.4091,37.3853,37.3853,16576.0
2016-04-07 10:10:00,47.05,47.07,47.03,47.03,25535.0,37.3853,37.4011,37.3694,37.3694,25535.0
2016-04-07 10:15:00,47.02,47.03,46.98,46.99,37140.0,37.3614,37.3694,37.3296,37.3376,37140.0
2016-04-07 10:20:00,46.98,46.99,46.92,46.94,36718.0,37.3296,37.3376,37.282,37.2978,36718.0
2016-04-07 10:25:00,46.95,46.95,46.88,46.91,16523.0,37.3058,37.3058,37.2502,37.274,16523.0
2016-04-07 10:30:00,46.91,46.92,46.85,46.86,64569.0,37.274,37.282,37.2263,37.2343,64569.0
2016-04-07 10:35:00,46.85,46.86,46.82,46.84,22415.0,37.2263,37.2343,37.2025,37.2184,22415.0
2016-04-07 10:40:00,46.84,46.85,46.81,46.82,13998.0,37.2184,37.2263,37.1946,37.2025,13998.0
2016-04-07 10:45:00,46.81,46.89,46.78,46.88,34373.0,37.1946,37.2581,37.1707,37.2502,34373.0
2016-04-07 10:50:00,46.89,46.95,46.88,46.94,14775.0,37.2581,37.3058,37.2502,37.2978,14775.0
2016-04-07 10:55:00,46.95,46.95,46.89,46.89,27174.0,37.3058,37.3058,37.2581,37.2581,27174.0
2016-04-07 11:00:00,46.9,46.92,46.84,46.88,22888.0,37.2661,37.282,37.2184,37.2502,22888.0
2016-04-07 11:05:00,46.88,46.91,46.84,46.84,26734.0,37.2502,37.274,37.2184,37.2184,26734.0
2016-04-07 11:10:00,46.85,46.91,46.84,46.89,32735.0,37.2263,37.274,37.2184,37.2581,32735.0
2016-04-07 11:15:00,46.89,46.89,46.81,46.82,26154.0,37.2581,37.2581,37.1946,37.2025,26154.0
2016-04-07 11:20:00,46.81,46.89,46.8,46.88,50391.0,37.1946,37.2581,37.1866,37.2502,50391.0
2016-04-07 11:25:00,46.87,46.88,46.81,46.81,18498.0,37.2422,37.2502,37.1946,37.1946,18498.0
2016-04-07 11:30:00,46.82,46.89,46.82,46.88,32519.0,37.2025,37.2581,37.2025,37.2502,32519.0
2016-04-07 11:35:00,46.89,46.93,46.89,46.91,14557.0,37.2581,37.2899,37.2581,37.274,14557.0
2016-04-07 11:40:00,46.91,46.93,46.9,46.9,24494.0,37.274,37.2899,37.2661,37.2661,24494.0
2016-04-07 11:45:00,46.89,46.89,46.82,46.86,20004.0,37.2581,37.2581,37.2025,37.2343,20004.0
2016-04-07 11:50:00,46.86,46.86,46.8,46.82,14197.0,37.2343,37.2343,37.1866,37.2025,14197.0
2016-04-07 11:55:00,46.83,46.84,46.81,46.81,16521.0,37.2104,37.2184,37.1946,37.1946,16521.0
2016-04-07 12:00:00,46.82,46.82,46.75,46.76,15603.0,37.2025,37.2025,37.1469,37.1548,15603.0
2016-04-07 12:05:00,46.75,46.76,46.73,46.73,37891.0,37.1469,37.1548,37.131,37.131,37891.0
2016-04-07 12:10:00,46.73,46.79,46.71,46.78,20022.0,37.131,37.1787,37.1151,37.1707,20022.0
2016-04-07 12:15:00,46.77,46.78,46.71,46.71,20151.0,37.1628,37.1707,37.1151,37.1151,20151.0
2016-04-07 12:20:00,46.72,46.78,46.71,46.77,11533.0,37.123,37.1707,37.1151,37.1628,11533.0
2016-04-07 12:25:00,46.76,46.78,46.73,46.75,32415.0,37.1548,37.1707,37.131,37.1469,32415.0
2016-04-07 12:30:00,46.74,46.75,46.65,46.67,46995.0,37.1389,37.1469,37.0674,37.0833,46995.0
2016-04-07 12:35:00,46.67,46.74,46.67,46.73,9445.0,37.0833,37.1389,37.0833,37.131,9445.0
2016-04-07 12:40:00,46.73,46.78,46.73,46.73,38052.0,37.131,37.1707,37.131,37.131,38052.0
2016-04-07 12:45:00,46.74,46.82,46.73,46.82,15205.0,37.1389,37.2025,37.131,37.2025,15205.0
2016-04-07 12:50:00,46.82,46.82,46.79,46.79,16394.0,37.2025,37.2025,37.1787,37.1787,16394.0
2016-04-07 12:55:00,46.8,46.86,46.8,46.83,23859.0,37.1866,37.2343,37.1866,37.2104,23859.0
2016-04-07 13:00:00,46.83,46.84,46.77,46.8,62183.0,37.2104,37.2184,37.1628,37.1866,62183.0
2016-04-07 13:05:00,46.8,46.8,46.77,46.8,16140.0,37.1866,37.1866,37.1628,37.1866,16140.0
2016-04-07 13:10:00,46.8,46.81,46.77,46.77,18510.0,37.1866,37.1946,37.1628,37.1628,18510.0
2016-04-07 13:15:00,46.78,46.79,46.75,46.79,16063.0,37.1707,37.1787,37.1469,37.1787,16063.0
2016-04-07 13:20:00,46.79,46.84,46.79,46.83,17849.0,37.1787,37.2184,37.1787,37.2104,17849.0
2016-04-07 13:25:00,46.84,46.86,46.84,46.84,14359.0,37.2184,37.2343,37.2184,37.2184,14359.0
2016-04-07 13:30:00,46.84,46.86,46.82,46.83,16972.0,37.2184,37.2343,37.2025,37.2104,16972.0
2016-04-07 13:35:00,46.83,46.87,46.82,46.87,16851.0,37.2104,37.2422,37.2025,37.2422,16851.0
2016-04-07 13:40:00,46.87,46.88,46.84,46.87,18026.0,37.2422,37.2502,37.2184,37.2422,18026.0
2016-04-07 13:45:00,46.87,46.87,46.76,46.76,21490.0,37.2422,37.2422,37.1548,37.1548,21490.0
2016-04-07 13:50:00,46.77,46.78,46.73,46.76,18348.0,37.1628,37.1707,37.131,37.1548,18348.0
2016-04-07 13:55:00,46.77,46.78,46.71,46.71,17730.0,37.1628,37.1707,37.1151,37.1151,17730.0
2016-04-07 14:00:00,46.71,46.72,46.68,46.71,16193.0,37.1151,37.123,37.0913,37.1151,16193.0
2016-04-07 14:05:00,46.71,46.71,46.65,46.67,23790.0,37.1151,37.1151,37.0674,37.0833,23790.0
2016-04-07 14:10:00,46.67,46.71,46.67,46.71,15007.0,37.0833,37.1151,37.0833,37.1151,15007.0
2016-04-07 14:15:00,46.71,46.72,46.68,46.68,31735.0,37.1151,37.123,37.0913,37.0913,31735.0
2016-04-07 14:20:00,46.69,46.71,46.68,46.71,25856.0,37.0992,37.1151,37.0913,37.1151,25856.0
2016-04-07 14:25:00,46.71,46.71,46.67,46.67,28482.0,37.1151,37.1151,37.0833,37.0833,28482.0
2016-04-07 14:30:00,46.68,46.72,46.67,46.72,17284.0,37.0913,37.123,37.0833,37.123,17284.0
2016-04-07 14:35:00,46.72,46.72,46.68,46.69,39153.0,37.123,37.123,37.0913,37.0992,39153.0
2016-04-07 14:40:00,46.68,46.69,46.63,46.64,40718.0,37.0913,37.0992,37.0515,37.0595,40718.0
2016-04-07 14:45:00,46.64,46.65,46.57,46.59,28315.0,37.0595,37.0674,37.0039,37.0197,28315.0
2016-04-07 14:50:00,46.59,46.66,46.58,46.65,26696.0,37.0197,37.0754,37.0118,37.0674,26696.0
2016-04-07 14:55:00,46.64,46.65,46.61,46.62,15616.0,37.0595,37.0674,37.0356,37.0436,15616.0
2016-04-07 15:00:00,46.62,46.69,46.61,46.68,31433.0,37.0436,37.0992,37.0356,37.0913,31433.0
2016-04-07 15:05:00,46.68,46.73,46.67,46.73,42527.0,37.0913,37.131,37.0833,37.131,42527.0
2016-04-07 15:10:00,46.73,46.77,46.72,46.73,47638.0,37.131,37.1628,37.123,37.131,47638.0
2016-04-07 15:15:00,46.73,46.75,46.72,46.75,40503.0,37.131,37.1469,37.123,37.1469,40503.0
2016-04-07 15:20:00,46.74,46.77,46.74,46.77,25710.0,37.1389,37.1628,37.1389,37.1628,25710.0
2016-04-07 15:25:00,46.77,46.78,46.74,46.76,37476.0,37.1628,37.1707,37.1389,37.1548,37476.0
2016-04-07 15:30:00,46.76,46.78,46.72,46.77,71086.0,37.1548,37.1707,37.123,37.1628,71086.0
2016-04-07 15:35:00,46.77,46.78,46.72,46.73,51255.0,37.1628,37.1707,37.123,37.131,51255.0
2016-04-07 15:40:00,46.73,46.78,46.71,46.75,58137.0,37.131,37.1707,37.1151,37.1469,58137.0
2016-04-07 15:45:00,46.75,46.76,46.73,46.75,42644.0,37.1469,37.1548,37.131,37.1469,42644.0
2016-04-07 15:50:00,46.75,46.75,46.68,46.74,70789.0,37.1469,37.1469,37.0913,37.1389,70789.0
2016-04-07 15:55:00,46.74,46.78,46.71,46.77,99411.0,37.1389,37.1707,37.1151,37.1628,99411.0
2016-04-08 09:30:00,46.84,46.97,46.84,46.93,30581.0,37.2184,37.3217,37.2184,37.2899,30581.0
2016-04-08 09:35:00,46.91,46.98,46.88,46.88,14057.0,37.274,37.3296,37.2502,37.2502,14057.0
2016-04-08 09:40:00,46.89,46.94,46.84,46.93,15057.0,37.2581,37.2978,37.2184,37.2899,15057.0
2016-04-08 09:45:00,46.93,46.93,46.82,46.84,25007.0,37.2899,37.2899,37.2025,37.2184,25007.0
2016-04-08 09:50:00,46.84,46.89,46.83,46.89,17666.0,37.2184,37.2581,37.2104,37.2581,17666.0
2016-04-08 09:55:00,46.9,46.93,46.84,46.87,30551.0,37.2661,37.2899,37.2184,37.2422,30551.0
2016-04-08 10:00:00,46.87,46.87,46.82,46.85,21999.0,37.2422,37.2422,37.2025,37.2263,21999.0
2016-04-08 10:05:00,46.84,47.02,46.83,46.97,48702.0,37.2184,37.3614,37.2104,37.3217,48702.0
2016-04-08 10:10:00,46.97,46.97,46.86,46.86,12202.0,37.3217,37.3217,37.2343,37.2343,12202.0
2016-04-08 10:15:00,46.86,46.88,46.8,46.8,11948.0,37.2343,37.2502,37.1866,37.1866,11948.0
2016-04-08 10:20:00,46.8,46.82,46.77,46.8,12167.0,37.1866,37.2025,37.1628,37.1866,12167.0
2016-04-08 10:25:00,46.8,46.83,46.8,46.82,12848.0,37.1866,37.2104,37.1866,37.2025,12848.0
2016-04-08 10:30:00,46.82,46.83,46.8,46.8,12384.0,37.2025,37.2104,37.1866,37.1866,12384.0
2016-04-08 10:35:00,46.8,46.84,46.79,46.82,20899.0,37.1866,37.2184,37.1787,37.2025,20899.0
2016-04-08 10:40:00,46.82,46.87,46.81,46.87,24199.0,37.2025,37.2422,37.1946,37.2422,24199.0
2016-04-08 10:45:00,46.87,46.9,46.86,46.88,28865.0,37.2422,37.2661,37.2343,37.2502,28865.0
2016-04-08 10:50:00,46.88,46.88,46.8,46.82,10651.0,37.2502,37.2502,37.1866,37.2025,10651.0
2016-04-08 10:55:00,46.81,46.86,46.8,46.85,11528.0,37.1946,37.2343,37.1866,37.2263,11528.0
2016-04-08 11:00:00,46.86,46.9,46.83,46.85,26460.0,37.2343,37.2661,37.2104,37.2263,26460.0
2016-04-08 11:05:00,46.85,46.87,46.84,46.86,8076.0,37.2263,37.2422,37.2184,37.2343,8076.0
2016-04-08 11:10:00,46.86,46.87,46.85,46.85,4416.0,37.2343,37.2422,37.2263,37.2263,4416.0
2016-04-08 11:15:00,46.86,46.91,46.84,46.91,17321.0,37.2343,37.274,37.2184,37.274,17321.0
2016-04-08 11:20:00,46.91,46.92,46.88,46.88,15639.0,37.274,37.282,37.2502,37.2502,15639.0
2016-04-08 11:25:00,46.89,46.92,46.88,46.9,16786.0,37.2581,37.282,37.2502,37.2661,16786.0
2016-04-08 11:30:00,46.9,46.92,46.9,46.91,7788.0,37.2661,37.282,37.2661,37.274,7788.0
2016-04-08 11:35:00,46.9,46.9,46.86,46.86,14533.0,37.2661,37.2661,37.2343,37.2343,14533.0
2016-04-08 11:40:00,46.86,46.86,46.82,46.84,11048.0,37.2343,37.2343,37.2025,37.2184,11048.0
2016-04-08 11:45:00,46.85,46.87,46.83,46.86,12876.0,37.2263,37.2422,37.2104,37.2343,12876.0
2016-04-08 11:50:00,46.85,46.87,46.84,46.85,6978.0,37.2263,37.2422,37.2184,37.2263,6978.0
2016-04-08 11:55:00,46.84,46.86,46.84,46.86,6234.0,37.2184,37.2343,37.2184,37.2343,6234.0
2016-04-08 12:00:00,46.85,46.91,46.85,46.9,13564.0,37.2263,37.274,37.2263,37.2661,13564.0
2016-04-08 12:05:00,46.89,46.92,46.89,46.92,6548.0,37.2581,37.282,37.2581,37.282,6548.0
2016-04-08 12:10:00,46.92,46.94,46.92,46.92,9221.0,37.282,37.2978,37.282,37.282,9221.0
2016-04-08 12:15:00,46.92,46.93,46.9,46.91,8835.0,37.282,37.2899,37.2661,37.274,8835.0
2016-04-08 12:20:00,46.92,46.95,46.92,46.95,12233.0,37.282,37.3058,37.282,37.3058,12233.0
2016-04-08 12:25:00,46.95,46.95,46.92,46.94,9504.0,37.3058,37.3058,37.282,37.2978,9504.0
2016-04-08 12:30:00,46.94,46.94,46.91,46.94,13517.0,37.2978,37.2978,37.274,37.2978,13517.0
2016-04-08 12:35:00,46.95,46.95,46.91,46.91,11118.0,37.3058,37.3058,37.274,37.274,11118.0
2016-04-08 12:40:00,46.9,46.9,46.88,46.89,10252.0,37.2661,37.2661,37.2502,37.2581,10252.0
2016-04-08 12:45:00,46.88,46.92,46.88,46.91,3639.0,37.2502,37.282,37.2502,37.274,3639.0
2016-04-08 12:50:00,46.91,46.93,46.91,46.92,3400.0,37.274,37.2899,37.274,37.282,3400.0
2016-04-08 12:55:00,46.93,46.93,46.91,46.91,6486.0,37.2899,37.2899,37.274,37.274,6486.0
2016-04-08 13:00:00,46.91,46.91,46.88,46.88,8482.0,37.274,37.274,37.2502,37.2502,8482.0
2016-04-08 13:05:00,46.88,46.89,46.87,46.88,40520.0,37.2502,37.2581,37.2422,37.2502,40520.0
2016-04-08 13:10:00,46.87,46.88,46.85,46.86,8844.0,37.2422,37.2502,37.2263,37.2343,8844.0
2016-04-08 13:15:00,46.85,46.87,46.84,46.85,12392.0,37.2263,37.2422,37.2184,37.2263,12392.0
2016-04-08 13:20:00,46.86,46.89,46.86,46.87,12613.0,37.2343,37.2581,37.2343,37.2422,12613.0
2016-04-08 13:25:00,46.88,46.88,46.85,46.86,33568.0,37.2502,37.2502,37.2263,37.2343,33568.0
2016-04-08 13:30:00,46.86,46.88,46.85,46.88,12846.0,37.2343,37.2502,37.2263,37.2502,12846.0
2016-04-08 13:35:00,46.88,46.9,46.86,46.89,13903.0,37.2502,37.2661,37.2343,37.2581,13903.0
2016-04-08 13:40:00,46.89,46.9,46.88,46.89,7462.0,37.2581,37.2661,37.2502,37.2581,7462.0
2016-04-08 13:45:00,46.89,46.91,46.89,46.89,9189.0,37.2581,37.274,37.2581,37.2581,9189.0
2016-04-08 13:50:00,46.89,46.94,46.89,46.93,17089.0,37.2581,37.2978,37.2581,37.2899,17089.0
2016-04-08 13:55:00,46.94,46.96,46.92,46.96,13628.0,37.2978,37.3137,37.282,37.3137,13628.0
2016-04-08 14:00:00,46.96,46.96,46.94,46.96,9799.0,37.3137,37.3137,37.2978,37.3137,9799.0
2016-04-08 14:05:00,46.96,46.96,46.95,46.96,7470.0,37.3137,37.3137,37.3058,37.3137,7470.0
2016-04-08 14:10:00,46.96,46.99,46.96,46.99,17609.0,37.3137,37.3376,37.3137,37.3376,17609.0
2016-04-08 14:15:00,46.99,47.02,46.99,47.02,16714.0,37.3376,37.3614,37.3376,37.3614,16714.0
2016-04-08 14:20:00,47.02,47.03,47.0,47.01,9978.0,37.3614,37.3694,37.3455,37.3535,9978.0
2016-04-08 14:25:00,47.01,47.03,47.01,47.03,8883.0,37.3535,37.3694,37.3535,37.3694,8883.0
2016-04-08 14:30:00,47.04,47.05,47.0,47.0,18250.0,37.3773,37.3853,37.3455,37.3455,18250.0
2016-04-08 14:35:00,47.01,47.01,46.94,46.95,8028.0,37.3535,37.3535,37.2978,37.3058,8028.0
2016-04-08 14:40:00,46.96,46.99,46.95,46.97,10121.0,37.3137,37.3376,37.3058,37.3217,10121.0
2016-04-08 14:45:00,46.96,46.96,46.95,46.95,7790.0,37.3137,37.3137,37.3058,37.3058,7790.0
2016-04-08 14:50:00,46.95,46.96,46.92,46.92,11759.0,37.3058,37.3137,37.282,37.282,11759.0
2016-04-08 14:55:00,46.92,46.92,46.88,46.9,11672.0,37.282,37.282,37.2502,37.2661,11672.0
2016-04-08 15:00:00,46.9,46.91,46.87,46.88,9428.0,37.2661,37.274,37.2422,37.2502,9428.0
2016-04-08 15:05:00,46.88,46.89,46.82,46.83,13646.0,37.2502,37.2581,37.2025,37.2104,13646.0
2016-04-08 15:10:00,46.82,46.86,46.82,46.86,6630.0,37.2025,37.2343,37.2025,37.2343,6630.0
2016-04-08 15:15:00,46.86,46.89,46.85,46.88,20042.0,37.2343,37.2581,37.2263,37.2502,20042.0
2016-04-08 15:20:00,46.88,46.91,46.87,46.9,13186.0,37.2502,37.274,37.2422,37.2661,13186.0
2016-04-08 15:25:00,46.91,46.92,46.89,46.91,26853.0,37.274,37.282,37.2581,37.274,26853.0
2016-04-08 15:30:00,46.91,46.92,46.88,46.9,37990.0,37.274,37.282,37.2502,37.2661,37990.0
2016-04-08 15:35:00,46.91,46.95,46.89,46.94,38677.0,37.274,37.3058,37.2581,37.2978,38677.0
2016-04-08 15:40:00,46.93,46.94,46.89,46.91,18708.0,37.2899,37.2978,37.2581,37.274,18708.0
2016-04-08 15:45:00,46.9,46.96,46.9,46.94,37519.0,37.2661,37.3137,37.2661,37.2978,37519.0
2016-04-08 15:50:00,46.94,46.95,46.9,46.93,49811.0,37.2978,37.3058,37.2661,37.2899,49811.0
2016-04-08 15:55:00,46.93,46.96,46.93,46.96,203846.0,37.2899,37.3137,37.2899,37.3137,203846.0
2016-04-11 09:30:00,47.0,47.16,46.84,47.14,57426.0,37.3455,37.4727,37.2184,37.4568,57426.0
2016-04-11 09:35:00,47.14,47.24,47.14,47.19,51611.0,37.4568,37.5362,37.4568,37.4965,51611.0
2016-04-11 09:40:00,47.16,47.17,47.09,47.11,25485.0,37.4727,37.4806,37.417,37.4329,25485.0
2016-04-11 09:45:00,47.11,47.13,46.98,47.0,27897.0,37.4329,37.4488,37.3296,37.3455,27897.0
2016-04-11 09:50:00,47.01,47.03,46.95,46.99,21943.0,37.3535,37.3694,37.3058,37.3376,21943.0
2016-04-11 09:55:00,47.0,47.0,46.93,46.99,11324.0,37.3455,37.3455,37.2899,37.3376,11324.0
2016-04-11 10:00:00,46.99,47.01,46.94,46.95,18262.0,37.3376,37.3535,37.2978,37.3058,18262.0
2016-04-11 10:05:00,46.95,47.02,46.94,46.99,15936.0,37.3058,37.3614,37.2978,37.3376,15936.0
2016-04-11 10:10:00,46.99,47.0,46.95,46.98,19288.0,37.3376,37.3455,37.3058,37.3296,19288.0
2016-04-11 10:15:00,46.97,47.04,46.96,47.03,17488.0,37.3217,37.3773,37.3137,37.3694,17488.0
2016-04-11 10:20:00,47.03,47.04,46.98,46.99,28041.0,37.3694,37.3773,37.3296,37.3376,28041.0
2016-04-11 10:25:00,46.99,47.0,46.92,46.92,42742.0,37.3376,37.3455,37.282,37.282,42742.0
2016-04-11 10:30:00,46.93,46.99,46.92,46.99,12643.0,37.2899,37.3376,37.282,37.3376,12643.0
2016-04-11 10:35:00,46.98,47.01,46.98,46.99,21843.0,37.3296,37.3535,37.3296,37.3376,21843.0
2016-04-11 10:40:00,46.98,46.99,46.91,46.93,15507.0,37.3296,37.3376,37.274,37.2899,15507.0
2016-04-11 10:45:00,46.92,46.92,46.88,46.92,11642.0,37.282,37.282,37.2502,37.282,11642.0
2016-04-11 10:50:00,46.93,46.93,46.9,46.92,28353.0,37.2899,37.2899,37.2661,37.282,28353.0
2016-04-11 10:55:00,46.92,46.94,46.89,46.9,12204.0,37.282,37.2978,37.2581,37.2661,12204.0
2016-04-11 11:00:00,46.9,46.91,46.89,46.91,8950.0,37.2661,37.274,37.2581,37.274,8950.0
2016-04-11 11:05:00,46.92,46.97,46.91,46.97,10116.0,37.282,37.3217,37.274,37.3217,10116.0
2016-04-11 11:10:00,46.97,46.97,46.92,46.94,18572.0,37.3217,37.3217,37.282,37.2978,18572.0
2016-04-11 11:15:00,46.94,46.94,46.89,46.89,18826.0,37.2978,37.2978,37.2581,37.2581,18826.0
2016-04-11 11:20:00,46.89,46.89,46.86,46.88,8557.0,37.2581,37.2581,37.2343,37.2502,8557.0
2016-04-11 11:25:00,46.89,46.94,46.88,46.94,17881.0,37.2581,37.2978,37.2502,37.2978,17881.0
2016-04-11 11:30:00,46.95,46.95,46.9,46.92,19092.0,37.3058,37.3058,37.2661,37.282,19092.0
2016-04-11 11:35:00,46.92,46.96,46.92,46.93,16499.0,37.282,37.3137,37.282,37.2899,16499.0
2016-04-11 11:40:00,46.93,46.93,46.87,46.87,9724.0,37.2899,37.2899,37.2422,37.2422,9724.0
2016-04-11 11:45:00,46.87,46.89,46.85,46.89,14209.0,37.2422,37.2581,37.2263,37.2581,14209.0
2016-04-11 11:50:00,46.89,46.9,46.86,46.86,36001.0,37.2581,37.2661,37.2343,37.2343,36001.0
2016-04-11 11:55:00,46.86,46.9,46.86,46.9,10618.0,37.2343,37.2661,37.2343,37.2661,10618.0
2016-04-11 12:00:00,46.9,46.93,46.9,46.93,9729.0,37.2661,37.2899,37.2661,37.2899,9729.0
2016-04-11 12:05:00,46.93,46.94,46.9,46.91,11626.0,37.2899,37.2978,37.2661,37.274,11626.0
2016-04-11 12:10:00,46.91,46.97,46.9,46.95,10867.0,37.274,37.3217,37.2661,37.3058,10867.0
2016-04-11 12:15:00,46.96,46.99,46.95,46.97,16740.0,37.3137,37.3376,37.3058,37.3217,16740.0
2016-04-11 12:20:00,46.96,46.96,46.9,46.92,19081.0,37.3137,37.3137,37.2661,37.282,19081.0
2016-04-11 12:25:00,46.92,46.92,46.88,46.88,15246.0,37.282,37.282,37.2502,37.2502,15246.0
2016-04-11 12:30:00,46.89,46.9,46.88,46.88,12326.0,37.2581,37.2661,37.2502,37.2502,12326.0
2016-04-11 12:35:00,46.89,46.9,46.88,46.89,16471.0,37.2581,37.2661,37.2502,37.2581,16471.0
2016-04-11 12:40:00,46.89,46.91,46.88,46.89,21809.0,37.2581,37.274,37.2502,37.2581,21809.0
2016-04-11 12:45:00,46.88,46.9,46.88,46.9,16350.0,37.2502,37.2661,37.2502,37.2661,16350.0
2016-04-11 12:50:00,46.9,46.91,46.89,46.91,7405.0,37.2661,37.274,37.2581,37.274,7405.0
2016-04-11 12:55:00,46.91,46.91,46.87,46.89,20838.0,37.274,37.274,37.2422,37.2581,20838.0
2016-04-11 13:00:00,46.89,46.89,46.87,46.88,11611.0,37.2581,37.2581,37.2422,37.2502,11611.0
2016-04-11 13:05:00,46.88,46.88,46.87,46.87,10177.0,37.2502,37.2502,37.2422,37.2422,10177.0
2016-04-11 13:10:00,46.88,46.96,46.86,46.96,55427.0,37.2502,37.3137,37.2343,37.3137,55427.0
2016-04-11 13:15:00,46.96,46.96,46.92,46.93,26058.0,37.3137,37.3137,37.282,37.2899,26058.0
2016-04-11 13:20:00,46.93,46.94,46.91,46.92,11826.0,37.2899,37.2978,37.274,37.282,11826.0
2016-04-11 13:25:00,46.92,46.93,46.89,46.91,14875.0,37.282,37.2899,37.2581,37.274,14875.0
2016-04-11 13:30:00,46.91,46.92,46.89,46.89,10794.0,37.274,37.282,37.2581,37.2581,10794.0
2016-04-11 13:35:00,46.9,46.95,46.89,46.89,17663.0,37.2661,37.3058,37.2581,37.2581,17663.0
2016-04-11 13:40:00,46.89,46.91,46.88,46.9,7379.0,37.2581,37.274,37.2502,37.2661,7379.0
2016-04-11 13:45:00,46.9,46.9,46.87,46.89,17107.0,37.2661,37.2661,37.2422,37.2581,17107.0
2016-04-11 13:50:00,46.89,46.89,46.84,46.84,11580.0,37.2581,37.2581,37.2184,37.2184,11580.0
2016-04-11 13:55:00,46.84,46.86,46.81,46.83,15870.0,37.2184,37.2343,37.1946,37.2104,15870.0
2016-04-11 14:00:00,46.83,46.84,46.8,46.8,20735.0,37.2104,37.2184,37.1866,37.1866,20735.0
2016-04-11 14:05:00,46.79,46.81,46.76,46.77,16306.0,37.1787,37.1946,37.1548,37.1628,16306.0
2016-04-11 14:10:00,46.77,46.8,46.76,46.79,10935.0,37.1628,37.1866,37.1548,37.1787,10935.0
2016-04-11 14:15:00,46.79,46.87,46.78,46.86,27356.0,37.1787,37.2422,37.1707,37.2343,27356.0
2016-04-11 14:20:00,46.85,46.87,46.85,46.87,13770.0,37.2263,37.2422,37.2263,37.2422,13770.0
2016-04-11 14:25:00,46.87,46.91,46.85,46.86,17090.0,37.2422,37.274,37.2263,37.2343,17090.0
2016-04-11 14:30:00,46.86,46.87,46.83,46.85,20567.0,37.2343,37.2422,37.2104,37.2263,20567.0
2016-04-11 14:35:00,46.85,46.93,46.84,46.92,16369.0,37.2263,37.2899,37.2184,37.282,16369.0
2016-04-11 14:40:00,46.92,46.93,46.9,46.93,22361.0,37.282,37.2899,37.2661,37.2899,22361.0
2016-04-11 14:45:00,46.93,46.93,46.9,46.92,19751.0,37.2899,37.2899,37.2661,37.282,19751.0
2016-04-11 14:50:00,46.91,46.93,46.88,46.93,21984.0,37.274,37.2899,37.2502,37.2899,21984.0
2016-04-11 14:55:00,46.93,46.93,46.9,46.9,11348.0,37.2899,37.2899,37.2661,37.2661,11348.0
2016-04-11 15:00:00,46.91,46.91,46.88,46.89,18597.0,37.274,37.274,37.2502,37.2581,18597.0
2016-04-11 15:05:00,46.9,46.9,46.84,46.86,14061.0,37.2661,37.2661,37.2184,37.2343,14061.0
2016-04-11 15:10:00,46.86,46.9,46.85,46.89,16041.0,37.2343,37.2661,37.2263,37.2581,16041.0
2016-04-11 15:15:00,46.88,46.91,46.87,46.88,24777.0,37.2502,37.274,37.2422,37.2502,24777.0
2016-04-11 15:20:00,46.88,46.89,46.85,46.85,19882.0,37.2502,37.2581,37.2263,37.2263,19882.0
2016-04-11 15:25:00,46.85,46.87,46.8,46.8,32908.0,37.2263,37.2422,37.1866,37.1866,32908.0
2016-04-11 15:30:00,46.81,46.83,46.8,46.81,33731.0,37.1946,37.2104,37.1866,37.1946,33731.0
2016-04-11 15:35:00,46.82,46.82,46.75,46.76,30032.0,37.2025,37.2025,37.1469,37.1548,30032.0
2016-04-11 15:40:00,46.75,46.77,46.74,46.75,41585.0,37.1469,37.1628,37.1389,37.1469,41585.0
2016-04-11 15:45:00,46.75,46.76,46.74,46.76,31745.0,37.1469,37.1548,37.1389,37.1548,31745.0
2016-04-11 15:50:00,46.76,46.77,46.73,46.77,42347.0,37.1548,37.1628,37.131,37.1628,42347.0
2016-04-11 15:55:00,46.77,46.8,46.69,46.72,265500.0,37.1628,37.1866,37.0992,37.123,265500.0
2016-04-12 09:30:00,46.64,46.93,46.64,46.87,51800.0,37.0595,37.2899,37.0595,37.2422,51800.0
2016-04-12 09:35:00,46.9,46.9,46.78,46.8,24868.0,37.2661,37.2661,37.1707,37.1866,24868.0
2016-04-12 09:40:00,46.8,46.82,46.75,46.79,22201.0,37.1866,37.2025,37.1469,37.1787,22201.0
2016-04-12 09:45:00,46.79,46.83,46.78,46.8,37339.0,37.1787,37.2104,37.1707,37.1866,37339.0
2016-04-12 09:50:00,46.8,46.83,46.73,46.73,18051.0,37.1866,37.2104,37.131,37.131,18051.0
2016-04-12 09:55:00,46.74,46.84,46.74,46.83,9894.0,37.1389,37.2184,37.1389,37.2104,9894.0
2016-04-12 10:00:00,46.83,46.83,46.77,46.81,10641.0,37.2104,37.2104,37.1628,37.1946,10641.0
2016-04-12 10:05:00,46.81,46.83,46.79,46.81,13172.0,37.1946,37.2104,37.1787,37.1946,13172.0
2016-04-12 10:10:00,46.8,46.8,46.75,46.77,11857.0,37.1866,37.1866,37.1469,37.1628,11857.0
2016-04-12 10:15:00,46.77,46.78,46.68,46.71,19147.0,37.1628,37.1707,37.0913,37.1151,19147.0
2016-04-12 10:20:00,46.71,46.76,46.69,46.76,10663.0,37.1151,37.1548,37.0992,37.1548,10663.0
2016-04-12 10:25:00,46.76,46.82,46.74,46.78,28680.0,37.1548,37.2025,37.1389,37.1707,28680.0
2016-04-12 10:30:00,46.77,46.9,46.77,46.81,29406.0,37.1628,37.2661,37.1628,37.1946,29406.0
2016-04-12 10:35:00,46.8,46.83,46.72,46.77,17102.0,37.1866,37.2104,37.123,37.1628,17102.0
2016-04-12 10:40:00,46.77,46.8,46.73,46.76,16865.0,37.1628,37.1866,37.131,37.1548,16865.0
2016-04-12 10:45:00,46.78,46.8,46.76,46.79,31969.0,37.1707,37.1866,37.1548,37.1787,31969.0
2016-04-12 10:50:00,46.78,46.92,46.77,46.88,49238.0,37.1707,37.282,37.1628,37.2502,49238.0
2016-04-12 10:55:00,46.88,46.91,46.85,46.87,25899.0,37.2502,37.274,37.2263,37.2422,25899.0
2016-04-12 11:00:00,46.87,46.88,46.84,46.87,11110.0,37.2422,37.2502,37.2184,37.2422,11110.0
2016-04-12 11:05:00,46.87,46.9,46.84,46.87,30730.0,37.2422,37.2661,37.2184,37.2422,30730.0
2016-04-12 11:10:00,46.88,46.88,46.84,46.86,20845.0,37.2502,37.2502,37.2184,37.2343,20845.0
2016-04-12 11:15:00,46.86,46.9,46.86,46.88,21337.0,37.2343,37.2661,37.2343,37.2502,21337.0
2016-04-12 11:20:00,46.88,46.92,46.87,46.9,13346.0,37.2502,37.282,37.2422,37.2661,13346.0
2016-04-12 11:25:00,46.9,46.9,46.88,46.89,12957.0,37.2661,37.2661,37.2502,37.2581,12957.0
2016-04-12 11:30:00,46.89,46.95,46.88,46.95,19172.0,37.2581,37.3058,37.2502,37.3058,19172.0
2016-04-12 11:35:00,46.95,46.98,46.94,46.94,9857.0,37.3058,37.3296,37.2978,37.2978,9857.0
2016-04-12 11:40:00,46.95,46.96,46.92,46.92,22844.0,37.3058,37.3137,37.282,37.282,22844.0
2016-04-12 11:45:00,46.93,46.95,46.91,46.94,22622.0,37.2899,37.3058,37.274,37.2978,22622.0
2016-04-12 11:50:00,46.94,46.97,46.93,46.95,8020.0,37.2978,37.3217,37.2899,37.3058,8020.0
2016-04-12 11:55:00,46.96,46.96,46.87,46.87,18911.0,37.3137,37.3137,37.2422,37.2422,18911.0
2016-04-12 12:00:00,46.88,46.93,46.87,46.91,22269.0,37.2502,37.2899,37.2422,37.274,22269.0
2016-04-12 12:05:00,46.91,46.93,46.83,46.84,51130.0,37.274,37.2899,37.2104,37.2184,51130.0
2016-04-12 12:10:00,46.85,46.85,46.81,46.83,8751.0,37.2263,37.2263,37.1946,37.2104,8751.0
2016-04-12 12:15:00,46.83,46.83,46.8,46.8,11190.0,37.2104,37.2104,37.1866,37.1866,11190.0
2016-04-12 12:20:00,46.8,46.81,46.77,46.78,13419.0,37.1866,37.1946,37.1628,37.1707,13419.0
2016-04-12 12:25:00,46.79,46.8,46.77,46.79,15947.0,37.1787,37.1866,37.1628,37.1787,15947.0
2016-04-12 12:30:00,46.8,46.86,46.8,46.82,15903.0,37.1866,37.2343,37.1866,37.2025,15903.0
2016-04-12 12:35:00,46.83,46.88,46.82,46.86,9901.0,37.2104,37.2502,37.2025,37.2343,9901.0
2016-04-12 12:40:00,46.86,46.88,46.8,46.8,40033.0,37.2343,37.2502,37.1866,37.1866,40033.0
2016-04-12 12:45:00,46.8,46.83,46.8,46.83,10161.0,37.1866,37.2104,37.1866,37.2104,10161.0
2016-04-12 12:50:00,46.83,46.88,46.82,46.87,26394.0,37.2104,37.2502,37.2025,37.2422,26394.0
2016-04-12 12:55:00,46.86,46.91,46.86,46.91,15291.0,37.2343,37.274,37.2343,37.274,15291.0
2016-04-12 13:00:00,46.91,46.93,46.89,46.89,20792.0,37.274,37.2899,37.2581,37.2581,20792.0
2016-04-12 13:05:00,46.89,46.89,46.85,46.86,9190.0,37.2581,37.2581,37.2263,37.2343,9190.0
2016-04-12 13:10:00,46.87,46.87,46.84,46.84,10464.0,37.2422,37.2422,37.2184,37.2184,10464.0
2016-04-12 13:15:00,46.84,46.85,46.82,46.83,8100.0,37.2184,37.2263,37.2025,37.2104,8100.0
2016-04-12 13:20:00,46.82,46.85,46.81,46.84,16594.0,37.2025,37.2263,37.1946,37.2184,16594.0
2016-04-12 13:25:00,46.84,46.86,46.84,46.84,7978.0,37.2184,37.2343,37.2184,37.2184,7978.0
2016-04-12 13:30:00,46.84,46.87,46.83,46.83,11261.0,37.2184,37.2422,37.2104,37.2104,11261.0
2016-04-12 13:35:00,46.82,46.82,46.78,46.8,22723.0,37.2025,37.2025,37.1707,37.1866,22723.0
2016-04-12 13:40:00,46.8,46.8,46.74,46.76,34313.0,37.1866,37.1866,37.1389,37.1548,34313.0
2016-04-12 13:45:00,46.77,46.81,46.77,46.8,14865.0,37.1628,37.1946,37.1628,37.1866,14865.0
2016-04-12 13:50:00,46.8,46.81,46.74,46.75,17296.0,37.1866,37.1946,37.1389,37.1469,17296.0
2016-04-12 13:55:00,46.76,46.79,46.75,46.78,11870.0,37.1548,37.1787,37.1469,37.1707,11870.0
2016-04-12 14:00:00,46.79,46.81,46.78,46.8,30894.0,37.1787,37.1946,37.1707,37.1866,30894.0
2016-04-12 14:05:00,46.8,46.82,46.79,46.8,18934.0,37.1866,37.2025,37.1787,37.1866,18934.0
2016-04-12 14:10:00,46.81,46.84,46.8,46.84,20338.0,37.1946,37.2184,37.1866,37.2184,20338.0
2016-04-12 14:15:00,46.83,46.85,46.82,46.83,29319.0,37.2104,37.2263,37.2025,37.2104,29319.0
2016-04-12 14:20:00,46.82,46.83,46.8,46.81,13156.0,37.2025,37.2104,37.1866,37.1946,13156.0
2016-04-12 14:25:00,46.82,46.82,46.76,46.77,75581.0,37.2025,37.2025,37.1548,37.1628,75581.0
2016-04-12 14:30:00,46.77,46.81,46.76,46.79,14805.0,37.1628,37.1946,37.1548,37.1787,14805.0
2016-04-12 14:35:00,46.79,46.83,46.79,46.83,20407.0,37.1787,37.2104,37.1787,37.2104,20407.0
2016-04-12 14:40:00,46.82,46.87,46.81,46.82,47349.0,37.2025,37.2422,37.1946,37.2025,47349.0
2016-04-12 14:45:00,46.83,46.89,46.82,46.88,24003.0,37.2104,37.2581,37.2025,37.2502,24003.0
2016-04-12 14:50:00,46.88,46.92,46.87,46.89,46704.0,37.2502,37.282,37.2422,37.2581,46704.0
2016-04-12 14:55:00,46.89,46.91,46.87,46.9,32527.0,37.2581,37.274,37.2422,37.2661,32527.0
2016-04-12 15:00:00,46.9,46.93,46.89,46.91,43026.0,37.2661,37.2899,37.2581,37.274,43026.0
2016-04-12 15:05:00,46.91,46.96,46.91,46.95,26462.0,37.274,37.3137,37.274,37.3058,26462.0
2016-04-12 15:10:00,46.95,46.98,46.94,46.98,22141.0,37.3058,37.3296,37.2978,37.3296,22141.0
2016-04-12 15:15:00,46.98,46.98,46.96,46.98,17532.0,37.3296,37.3296,37.3137,37.3296,17532.0
2016-04-12 15:20:00,46.99,46.99,46.94,46.95,39330.0,37.3376,37.3376,37.2978,37.3058,39330.0
2016-04-12 15:25:00,46.95,46.97,46.94,46.97,33869.0,37.3058,37.3217,37.2978,37.3217,33869.0
2016-04-12 15:30:00,46.97,47.0,46.95,46.98,60454.0,37.3217,37.3455,37.3058,37.3296,60454.0
2016-04-12 15:35:00,46.99,47.0,46.94,46.95,56489.0,37.3376,37.3455,37.2978,37.3058,56489.0
2016-04-12 15:40:00,46.95,46.97,46.93,46.94,53821.0,37.3058,37.3217,37.2899,37.2978,53821.0
2016-04-12 15:45:00,46.93,46.98,46.92,46.93,63212.0,37.2899,37.3296,37.282,37.2899,63212.0
2016-04-12 15:50:00,46.93,46.98,46.92,46.96,43216.0,37.2899,37.3296,37.282,37.3137,43216.0
2016-04-12 15:55:00,46.95,46.97,46.93,46.95,60164.0,37.3058,37.3217,37.2899,37.3058,60164.0
2016-04-13 09:30:00,47.02,47.03,46.91,46.98,69310.0,37.3614,37.3694,37.274,37.3296,69310.0
2016-04-13 09:35:00,46.99,47.0,46.9,46.9,30545.0,37.3376,37.3455,37.2661,37.2661,30545.0
2016-04-13 09:40:00,46.91,46.93,46.87,46.87,33391.0,37.274,37.2899,37.2422,37.2422,33391.0
2016-04-13 09:45:00,46.86,46.95,46.86,46.91,25433.0,37.2343,37.3058,37.2343,37.274,25433.0
2016-04-13 09:50:00,46.94,46.97,46.92,46.93,22332.0,37.2978,37.3217,37.282,37.2899,22332.0
2016-04-13 09:55:00,46.94,46.95,46.85,46.87,44603.0,37.2978,37.3058,37.2263,37.2422,44603.0
2016-04-13 10:00:00,46.86,46.91,46.86,46.87,16925.0,37.2343,37.274,37.2343,37.2422,16925.0
2016-04-13 10:05:00,46.87,46.9,46.84,46.84,19582.0,37.2422,37.2661,37.2184,37.2184,19582.0
2016-04-13 10:10:00,46.84,46.86,46.82,46.84,35300.0,37.2184,37.2343,37.2025,37.2184,35300.0
2016-04-13 10:15:00,46.84,46.86,46.78,46.8,42249.0,37.2184,37.2343,37.1707,37.1866,42249.0
2016-04-13 10:20:00,46.8,46.83,46.78,46.81,35359.0,37.1866,37.2104,37.1707,37.1946,35359.0
2016-04-13 10:25:00,46.81,46.82,46.78,46.8,18394.0,37.1946,37.2025,37.1707,37.1866,18394.0
2016-04-13 10:30:00,46.8,46.81,46.78,46.79,17806.0,37.1866,37.1946,37.1707,37.1787,17806.0
2016-04-13 10:35:00,46.8,46.84,46.8,46.82,25622.0,37.1866,37.2184,37.1866,37.2025,25622.0
2016-04-13 10:40:00,46.82,46.82,46.73,46.77,48772.0,37.2025,37.2025,37.131,37.1628,48772.0
2016-04-13 10:45:00,46.77,46.8,46.75,46.8,45738.0,37.1628,37.1866,37.1469,37.1866,45738.0
2016-04-13 10:50:00,46.8,46.86,46.78,46.84,32281.0,37.1866,37.2343,37.1707,37.2184,32281.0
2016-04-13 10:55:00,46.84,46.88,46.8,46.81,24173.0,37.2184,37.2502,37.1866,37.1946,24173.0
2016-04-13 11:00:00,46.82,46.83,46.79,46.83,31162.0,37.2025,37.2104,37.1787,37.2104,31162.0
2016-04-13 11:05:00,46.82,46.84,46.8,46.83,27133.0,37.2025,37.2184,37.1866,37.2104,27133.0
2016-04-13 11:10:00,46.82,46.83,46.77,46.79,38918.0,37.2025,37.2104,37.1628,37.1787,38918.0
2016-04-13 11:15:00,46.79,46.84,46.79,46.81,17408.0,37.1787,37.2184,37.1787,37.1946,17408.0
2016-04-13 11:20:00,46.81,46.88,46.81,46.87,31318.0,37.1946,37.2502,37.1946,37.2422,31318.0
2016-04-13 11:25:00,46.88,46.94,46.87,46.93,17284.0,37.2502,37.2978,37.2422,37.2899,17284.0
2016-04-13 11:30:00,46.94,46.96,46.9,46.91,23745.0,37.2978,37.3137,37.2661,37.274,23745.0
2016-04-13 11:35:00,46.91,46.95,46.9,46.93,13925.0,37.274,37.3058,37.2661,37.2899,13925.0
2016-04-13 11:40:00,46.94,46.95,46.92,46.92,16594.0,37.2978,37.3058,37.282,37.282,16594.0
2016-04-13 11:45:00,46.92,46.96,46.92,46.95,20973.0,37.282,37.3137,37.282,37.3058,20973.0
2016-04-13 11:50:00,46.95,47.01,46.95,46.98,33027.0,37.3058,37.3535,37.3058,37.3296,33027.0
2016-04-13 11:55:00,46.98,46.99,46.96,46.96,17673.0,37.3296,37.3376,37.3137,37.3137,17673.0
2016-04-13 12:00:00,46.97,46.97,46.93,46.95,20732.0,37.3217,37.3217,37.2899,37.3058,20732.0
2016-04-13 12:05:00,46.95,46.97,46.94,46.96,12528.0,37.3058,37.3217,37.2978,37.3137,12528.0
2016-04-13 12:10:00,46.96,46.96,46.91,46.91,15413.0,37.3137,37.3137,37.274,37.274,15413.0
2016-04-13 12:15:00,46.92,46.97,46.92,46.97,19394.0,37.282,37.3217,37.282,37.3217,19394.0
2016-04-13 12:20:00,46.97,46.98,46.95,46.95,17041.0,37.3217,37.3296,37.3058,37.3058,17041.0
2016-04-13 12:25:00,46.96,46.97,46.89,46.9,19110.0,37.3137,37.3217,37.2581,37.2661,19110.0
2016-04-13 12:30:00,46.89,46.9,46.85,46.87,21024.0,37.2581,37.2661,37.2263,37.2422,21024.0
2016-04-13 12:35:00,46.87,46.88,46.86,46.86,14098.0,37.2422,37.2502,37.2343,37.2343,14098.0
2016-04-13 12:40:00,46.86,46.91,46.85,46.89,16609.0,37.2343,37.274,37.2263,37.2581,16609.0
2016-04-13 12:45:00,46.9,46.93,46.89,46.89,15275.0,37.2661,37.2899,37.2581,37.2581,15275.0
2016-04-13 12:50:00,46.9,46.91,46.89,46.9,9478.0,37.2661,37.274,37.2581,37.2661,9478.0
2016-04-13 12:55:00,46.9,46.93,46.89,46.93,16784.0,37.2661,37.2899,37.2581,37.2899,16784.0
2016-04-13 13:00:00,46.94,46.98,46.94,46.96,21180.0,37.2978,37.3296,37.2978,37.3137,21180.0
2016-04-13 13:05:00,46.96,46.96,46.92,46.95,16512.0,37.3137,37.3137,37.282,37.3058,16512.0
2016-04-13 13:10:00,46.94,46.95,46.93,46.95,14577.0,37.2978,37.3058,37.2899,37.3058,14577.0
2016-04-13 13:15:00,46.95,46.98,46.95,46.95,18393.0,37.3058,37.3296,37.3058,37.3058,18393.0
2016-04-13 13:20:00,46.95,46.99,46.93,46.98,13651.0,37.3058,37.3376,37.2899,37.3296,13651.0
2016-04-13 13:25:00,46.99,47.01,46.96,46.99,25476.0,37.3376,37.3535,37.3137,37.3376,25476.0
2016-04-13 13:30:00,46.99,47.01,46.96,46.96,20582.0,37.3376,37.3535,37.3137,37.3137,20582.0
2016-04-13 13:35:00,46.96,47.0,46.95,46.98,28223.0,37.3137,37.3455,37.3058,37.3296,28223.0
2016-04-13 13:40:00,46.98,47.01,46.97,47.01,12318.0,37.3296,37.3535,37.3217,37.3535,12318.0
2016-04-13 13:45:00,47.01,47.01,46.94,46.96,28920.0,37.3535,37.3535,37.2978,37.3137,28920.0
2016-04-13 13:50:00,46.96,46.97,46.95,46.96,15768.0,37.3137,37.3217,37.3058,37.3137,15768.0
2016-04-13 13:55:00,46.95,46.97,46.92,46.94,26048.0,37.3058,37.3217,37.282,37.2978,26048.0
2016-04-13 14:00:00,46.95,46.95,46.89,46.89,25867.0,37.3058,37.3058,37.2581,37.2581,25867.0
2016-04-13 14:05:00,46.9,46.94,46.89,46.94,20661.0,37.2661,37.2978,37.2581,37.2978,20661.0
2016-04-13 14:10:00,46.95,46.95,46.91,46.91,23305.0,37.3058,37.3058,37.274,37.274,23305.0
2016-04-13 14:15:00,46.9,46.93,46.9,46.92,15305.0,37.2661,37.2899,37.2661,37.282,15305.0
2016-04-13 14:20:00,46.93,46.94,46.89,46.91,21751.0,37.2899,37.2978,37.2581,37.274,21751.0
2016-04-13 14:25:00,46.91,46.96,46.91,46.94,15975.0,37.274,37.3137,37.274,37.2978,15975.0
2016-04-13 14:30:00,46.93,46.99,46.93,46.96,25464.0,37.2899,37.3376,37.2899,37.3137,25464.0
2016-04-13 14:35:00,46.97,46.99,46.96,46.98,14124.0,37.3217,37.3376,37.3137,37.3296,14124.0
2016-04-13 14:40:00,46.97,47.0,46.95,46.99,25803.0,37.3217,37.3455,37.3058,37.3376,25803.0
2016-04-13 14:45:00,46.99,47.03,46.98,47.0,24811.0,37.3376,37.3694,37.3296,37.3455,24811.0
2016-04-13 14:50:00,47.0,47.02,46.98,47.0,24458.0,37.3455,37.3614,37.3296,37.3455,24458.0
2016-04-13 14:55:00,47.0,47.03,46.99,47.0,17673.0,37.3455,37.3694,37.3376,37.3455,17673.0
2016-04-13 15:00:00,47.0,47.06,47.0,47.02,40178.0,37.3455,37.3932,37.3455,37.3614,40178.0
2016-04-13 15:05:00,47.02,47.08,47.01,47.08,27939.0,37.3614,37.4091,37.3535,37.4091,27939.0
2016-04-13 15:10:00,47.08,47.09,47.05,47.08,37917.0,37.4091,37.417,37.3853,37.4091,37917.0
2016-04-13 15:15:00,47.08,47.08,47.05,47.08,25265.0,37.4091,37.4091,37.3853,37.4091,25265.0
2016-04-13 15:20:00,47.07,47.1,47.06,47.08,54948.0,37.4011,37.425,37.3932,37.4091,54948.0
2016-04-13 15:25:00,47.08,47.11,47.08,47.1,28367.0,37.4091,37.4329,37.4091,37.425,28367.0
2016-04-13 15:30:00,47.1,47.11,47.07,47.1,39606.0,37.425,37.4329,37.4011,37.425,39606.0
2016-04-13 15:35:00,47.11,47.11,47.08,47.1,37761.0,37.4329,37.4329,37.4091,37.425,37761.0
2016-04-13 15:40:00,47.1,47.11,47.08,47.09,44213.0,37.425,37.4329,37.4091,37.417,44213.0
2016-04-13 15:45:00,47.1,47.12,47.05,47.06,48069.0,37.425,37.4409,37.3853,37.3932,48069.0
2016-04-13 15:50:00,47.05,47.07,47.05,47.05,40395.0,37.3853,37.4011,37.3853,37.3853,40395.0
2016-04-13 15:55:00,47.06,47.12,47.05,47.1,165997.0,37.3932,37.4409,37.3853,37.425,165997.0
2016-04-14 09:30:00,47.04,47.11,46.98,47.01,47881.0,37.3773,37.4329,37.3296,37.3535,47881.0
2016-04-14 09:35:00,47.01,47.09,46.98,47.08,14941.0,37.3535,37.417,37.3296,37.4091,14941.0
2016-04-14 09:40:00,47.08,47.11,47.0,47.07,22298.0,37.4091,37.4329,37.3455,37.4011,22298.0
2016-04-14 09:45:00,47.06,47.09,46.99,46.99,25677.0,37.3932,37.417,37.3376,37.3376,25677.0
2016-04-14 09:50:00,46.98,47.0,46.96,46.99,20983.0,37.3296,37.3455,37.3137,37.3376,20983.0
2016-04-14 09:55:00,46.97,47.0,46.94,46.97,28717.0,37.3217,37.3455,37.2978,37.3217,28717.0
2016-04-14 10:00:00,46.98,46.99,46.92,46.92,19551.0,37.3296,37.3376,37.282,37.282,19551.0
2016-04-14 10:05:00,46.91,46.93,46.85,46.87,42726.0,37.274,37.2899,37.2263,37.2422,42726.0
2016-04-14 10:10:00,46.86,46.86,46.79,46.79,104150.0,37.2343,37.2343,37.1787,37.1787,104150.0
2016-04-14 10:15:00,46.8,46.83,46.74,46.77,61925.0,37.1866,37.2104,37.1389,37.1628,61925.0
2016-04-14 10:20:00,46.77,46.85,46.77,46.85,20591.0,37.1628,37.2263,37.1628,37.2263,20591.0
2016-04-14 10:25:00,46.86,46.94,46.86,46.91,20244.0,37.2343,37.2978,37.2343,37.274,20244.0
2016-04-14 10:30:00,46.92,46.92,46.82,46.83,27582.0,37.282,37.282,37.2025,37.2104,27582.0
2016-04-14 10:35:00,46.82,46.84,46.81,46.83,17615.0,37.2025,37.2184,37.1946,37.2104,17615.0
2016-04-14 10:40:00,46.83,46.86,46.82,46.84,92595.0,37.2104,37.2343,37.2025,37.2184,92595.0
2016-04-14 10:45:00,46.83,46.84,46.76,46.8,18032.0,37.2104,37.2184,37.1548,37.1866,18032.0
2016-04-14 10:50:00,46.8,46.84,46.79,46.83,18833.0,37.1866,37.2184,37.1787,37.2104,18833.0
2016-04-14 10:55:00,46.82,46.82,46.77,46.77,37968.0,37.2025,37.2025,37.1628,37.1628,37968.0
2016-04-14 11:00:00,46.76,46.79,46.72,46.72,27886.0,37.1548,37.1787,37.123,37.123,27886.0
2016-04-14 11:05:00,46.73,46.73,46.67,46.69,30576.0,37.131,37.131,37.0833,37.0992,30576.0
2016-04-14 11:10:00,46.7,46.74,46.65,46.66,30973.0,37.1071,37.1389,37.0674,37.0754,30973.0
2016-04-14 11:15:00,46.66,46.68,46.65,46.65,22476.0,37.0754,37.0913,37.0674,37.0674,22476.0
2016-04-14 11:20:00,46.65,46.66,46.57,46.59,41182.0,37.0674,37.0754,37.0039,37.0197,41182.0
2016-04-14 11:25:00,46.6,46.65,46.59,46.65,33013.0,37.0277,37.0674,37.0197,37.0674,33013.0
2016-04-14 11:30:00,46.65,46.68,46.64,46.66,32540.0,37.0674,37.0913,37.0595,37.0754,32540.0
2016-04-14 11:35:00,46.66,46.75,46.63,46.75,22628.0,37.0754,37.1469,37.0515,37.1469,22628.0
2016-04-14 11:40:00,46.74,46.76,46.74,46.74,8676.0,37.1389,37.1548,37.1389,37.1389,8676.0
2016-04-14 11:45:00,46.74,46.76,46.73,46.76,15136.0,37.1389,37.1548,37.131,37.1548,15136.0
2016-04-14 11:50:00,46.75,46.76,46.74,46.75,16502.0,37.1469,37.1548,37.1389,37.1469,16502.0
2016-04-14 11:55:00,46.76,46.78,46.75,46.76,19085.0,37.1548,37.1707,37.1469,37.1548,19085.0
2016-04-14 12:00:00,46.76,46.8,46.75,46.79,13576.0,37.1548,37.1866,37.1469,37.1787,13576.0
2016-04-14 12:05:00,46.79,46.81,46.78,46.8,13910.0,37.1787,37.1946,37.1707,37.1866,13910.0
2016-04-14 12:10:00,46.8,46.82,46.79,46.82,11050.0,37.1866,37.2025,37.1787,37.2025,11050.0
2016-04-14 12:15:00,46.82,46.83,46.79,46.79,13129.0,37.2025,37.2104,37.1787,37.1787,13129.0
2016-04-14 12:20:00,46.79,46.85,46.79,46.84,20505.0,37.1787,37.2263,37.1787,37.2184,20505.0
2016-04-14 12:25:00,46.85,46.87,46.83,46.84,20220.0,37.2263,37.2422,37.2104,37.2184,20220.0
2016-04-14 12:30:00,46.84,46.85,46.8,46.85,14515.0,37.2184,37.2263,37.1866,37.2263,14515.0
2016-04-14 12:35:00,46.85,46.85,46.79,46.8,34135.0,37.2263,37.2263,37.1787,37.1866,34135.0
2016-04-14 12:40:00,46.8,46.83,46.78,46.82,35341.0,37.1866,37.2104,37.1707,37.2025,35341.0
2016-04-14 12:45:00,46.82,46.83,46.8,46.8,13923.0,37.2025,37.2104,37.1866,37.1866,13923.0
2016-04-14 12:50:00,46.81,46.83,46.79,46.83,14787.0,37.1946,37.2104,37.1787,37.2104,14787.0
2016-04-14 12:55:00,46.83,46.85,46.81,46.84,15689.0,37.2104,37.2263,37.1946,37.2184,15689.0
2016-04-14 13:00:00,46.84,46.85,46.81,46.81,18465.0,37.2184,37.2263,37.1946,37.1946,18465.0
2016-04-14 13:05:00,46.82,46.83,46.81,46.82,14512.0,37.2025,37.2104,37.1946,37.2025,14512.0
2016-04-14 13:10:00,46.82,46.85,46.81,46.83,19509.0,37.2025,37.2263,37.1946,37.2104,19509.0
2016-04-14 13:15:00,46.83,46.83,46.79,46.79,14578.0,37.2104,37.2104,37.1787,37.1787,14578.0
2016-04-14 13:20:00,46.79,46.8,46.78,46.79,18104.0,37.1787,37.1866,37.1707,37.1787,18104.0
2016-04-14 13:25:00,46.78,46.8,46.78,46.8,17127.0,37.1707,37.1866,37.1707,37.1866,17127.0
2016-04-14 13:30:00,46.79,46.81,46.79,46.79,12553.0,37.1787,37.1946,37.1787,37.1787,12553.0
2016-04-14 13:35:00,46.79,46.8,46.78,46.8,14350.0,37.1787,37.1866,37.1707,37.1866,14350.0
2016-04-14 13:40:00,46.8,46.8,46.78,46.79,20796.0,37.1866,37.1866,37.1707,37.1787,20796.0
2016-04-14 13:45:00,46.8,46.8,46.78,46.79,19315.0,37.1866,37.1866,37.1707,37.1787,19315.0
2016-04-14 13:50:00,46.78,46.79,46.75,46.75,19729.0,37.1707,37.1787,37.1469,37.1469,19729.0
2016-04-14 13:55:00,46.75,46.76,46.73,46.74,8599.0,37.1469,37.1548,37.131,37.1389,8599.0
2016-04-14 14:00:00,46.75,46.77,46.73,46.74,19190.0,37.1469,37.1628,37.131,37.1389,19190.0
2016-04-14 14:05:00,46.74,46.8,46.74,46.78,27676.0,37.1389,37.1866,37.1389,37.1707,27676.0
2016-04-14 14:10:00,46.79,46.79,46.77,46.77,13129.0,37.1787,37.1787,37.1628,37.1628,13129.0
2016-04-14 14:15:00,46.77,46.81,46.76,46.8,23552.0,37.1628,37.1946,37.1548,37.1866,23552.0
2016-04-14 14:20:00,46.8,46.83,46.79,46.8,23271.0,37.1866,37.2104,37.1787,37.1866,23271.0
2016-04-14 14:25:00,46.8,46.8,46.75,46.75,24490.0,37.1866,37.1866,37.1469,37.1469,24490.0
2016-04-14 14:30:00,46.75,46.75,46.69,46.7,49697.0,37.1469,37.1469,37.0992,37.1071,49697.0
2016-04-14 14:35:00,46.69,46.71,46.68,46.7,23294.0,37.0992,37.1151,37.0913,37.1071,23294.0
2016-04-14 14:40:00,46.71,46.71,46.66,46.68,28888.0,37.1151,37.1151,37.0754,37.0913,28888.0
2016-04-14 14:45:00,46.68,46.69,46.66,46.68,22704.0,37.0913,37.0992,37.0754,37.0913,22704.0
2016-04-14 14:50:00,46.68,46.7,46.68,46.69,32070.0,37.0913,37.1071,37.0913,37.0992,32070.0
2016-04-14 14:55:00,46.7,46.71,46.68,46.69,27259.0,37.1071,37.1151,37.0913,37.0992,27259.0
2016-04-14 15:00:00,46.69,46.7,46.67,46.67,32705.0,37.0992,37.1071,37.0833,37.0833,32705.0
2016-04-14 15:05:00,46.67,46.68,46.65,46.65,29390.0,37.0833,37.0913,37.0674,37.0674,29390.0
2016-04-14 15:10:00,46.65,46.67,46.62,46.62,69917.0,37.0674,37.0833,37.0436,37.0436,69917.0
2016-04-14 15:15:00,46.63,46.65,46.62,46.65,37015.0,37.0515,37.0674,37.0436,37.0674,37015.0
2016-04-14 15:20:00,46.65,46.65,46.6,46.6,48134.0,37.0674,37.0674,37.0277,37.0277,48134.0
2016-04-14 15:25:00,46.6,46.64,46.59,46.62,40685.0,37.0277,37.0595,37.0197,37.0436,40685.0
2016-04-14 15:30:00,46.62,46.66,46.61,46.64,44408.0,37.0436,37.0754,37.0356,37.0595,44408.0
2016-04-14 15:35:00,46.64,46.68,46.63,46.66,39020.0,37.0595,37.0913,37.0515,37.0754,39020.0
2016-04-14 15:40:00,46.66,46.67,46.59,46.64,159520.0,37.0754,37.0833,37.0197,37.0595,159520.0
2016-04-14 15:45:00,46.64,46.65,46.6,46.6,191358.0,37.0595,37.0674,37.0277,37.0277,191358.0
2016-04-14 15:50:00,46.6,46.61,46.58,46.59,60358.0,37.0277,37.0356,37.0118,37.0197,60358.0
2016-04-14 15:55:00,46.59,46.61,46.59,46.6,112237.0,37.0197,37.0356,37.0197,37.0277,112237.0
2016-04-15 09:30:00,46.64,46.64,46.33,46.4,234151.0,37.0595,37.0595,36.8131,36.8688,234151.0
2016-04-15 09:35:00,46.4,46.44,46.37,46.44,45285.0,36.8688,36.9006,36.8449,36.9006,45285.0
2016-04-15 09:40:00,46.45,46.51,46.44,46.5,47368.0,36.9085,36.9562,36.9006,36.9482,47368.0
2016-04-15 09:45:00,46.51,46.55,46.48,46.49,52409.0,36.9562,36.988,36.9323,36.9403,52409.0
2016-04-15 09:50:00,46.48,46.52,46.42,46.43,53283.0,36.9323,36.9641,36.8847,36.8926,53283.0
2016-04-15 09:55:00,46.43,46.46,46.34,46.34,44134.0,36.8926,36.9164,36.8211,36.8211,44134.0
2016-04-15 10:00:00,46.34,46.47,46.32,46.45,34813.0,36.8211,36.9244,36.8052,36.9085,34813.0
2016-04-15 10:05:00,46.45,46.53,46.44,46.5,24039.0,36.9085,36.9721,36.9006,36.9482,24039.0
2016-04-15 10:10:00,46.5,46.54,46.48,46.5,47449.0,36.9482,36.98,36.9323,36.9482,47449.0
2016-04-15 10:15:00,46.5,46.56,46.46,46.55,36438.0,36.9482,36.9959,36.9164,36.988,36438.0
2016-04-15 10:20:00,46.55,46.57,46.53,46.56,16158.0,36.988,37.0039,36.9721,36.9959,16158.0
2016-04-15 10:25:00,46.57,46.62,46.55,46.57,17707.0,37.0039,37.0436,36.988,37.0039,17707.0
2016-04-15 10:30:00,46.57,46.57,46.54,46.55,13730.0,37.0039,37.0039,36.98,36.988,13730.0
2016-04-15 10:35:00,46.56,46.57,46.54,46.55,30619.0,36.9959,37.0039,36.98,36.988,30619.0
2016-04-15 10:40:00,46.55,46.63,46.54,46.62,25433.0,36.988,37.0515,36.98,37.0436,25433.0
2016-04-15 10:45:00,46.62,46.65,46.58,46.59,49322.0,37.0436,37.0674,37.0118,37.0197,49322.0
2016-04-15 10:50:00,46.59,46.62,46.58,46.6,24544.0,37.0197,37.0436,37.0118,37.0277,24544.0
2016-04-15 10:55:00,46.6,46.62,46.59,46.62,37835.0,37.0277,37.0436,37.0197,37.0436,37835.0
2016-04-15 11:00:00,46.61,46.65,46.6,46.6,23499.0,37.0356,37.0674,37.0277,37.0277,23499.0
2016-04-15 11:05:00,46.6,46.61,46.53,46.56,33531.0,37.0277,37.0356,36.9721,36.9959,33531.0
2016-04-15 11:10:00,46.56,46.62,46.56,46.59,43137.0,36.9959,37.0436,36.9959,37.0197,43137.0
2016-04-15 11:15:00,46.59,46.59,46.51,46.51,25803.0,37.0197,37.0197,36.9562,36.9562,25803.0
2016-04-15 11:20:00,46.51,46.56,46.51,46.55,14787.0,36.9562,36.9959,36.9562,36.988,14787.0
2016-04-15 11:25:00,46.55,46.56,46.54,46.55,16617.0,36.988,36.9959,36.98,36.988,16617.0
2016-04-15 11:30:00,46.55,46.55,46.52,46.53,27489.0,36.988,36.988,36.9641,36.9721,27489.0
2016-04-15 11:35:00,46.52,46.52,46.47,46.48,25444.0,36.9641,36.9641,36.9244,36.9323,25444.0
2016-04-15 11:40:00,46.48,46.51,46.47,46.51,14074.0,36.9323,36.9562,36.9244,36.9562,14074.0
2016-04-15 11:45:00,46.52,46.59,46.52,46.56,39268.0,36.9641,37.0197,36.9641,36.9959,39268.0
2016-04-15 11:50:00,46.55,46.56,46.52,46.54,16079.0,36.988,36.9959,36.9641,36.98,16079.0
2016-04-15 11:55:00,46.54,46.57,46.53,46.54,11900.0,36.98,37.0039,36.9721,36.98,11900.0
2016-04-15 12:00:00,46.55,46.55,46.51,46.54,20171.0,36.988,36.988,36.9562,36.98,20171.0
2016-04-15 12:05:00,46.55,46.55,46.54,46.55,6584.0,36.988,36.988,36.98,36.988,6584.0
2016-04-15 12:10:00,46.55,46.56,46.54,46.56,11125.0,36.988,36.9959,36.98,36.9959,11125.0
2016-04-15 12:15:00,46.55,46.58,46.55,46.58,13514.0,36.988,37.0118,36.988,37.0118,13514.0
2016-04-15 12:20:00,46.57,46.59,46.55,46.55,24276.0,37.0039,37.0197,36.988,36.988,24276.0
2016-04-15 12:25:00,46.55,46.57,46.54,46.57,22996.0,36.988,37.0039,36.98,37.0039,22996.0
2016-04-15 12:30:00,46.58,46.58,46.51,46.52,34669.0,37.0118,37.0118,36.9562,36.9641,34669.0
2016-04-15 12:35:00,46.51,46.53,46.5,46.5,23566.0,36.9562,36.9721,36.9482,36.9482,23566.0
2016-04-15 12:40:00,46.5,46.51,46.49,46.51,9987.0,36.9482,36.9562,36.9403,36.9562,9987.0
2016-04-15 12:45:00,46.51,46.55,46.48,46.55,15640.0,36.9562,36.988,36.9323,36.988,15640.0
2016-04-15 12:50:00,46.55,46.57,46.52,46.54,20891.0,36.988,37.0039,36.9641,36.98,20891.0
2016-04-15 12:55:00,46.54,46.57,46.53,46.57,9500.0,36.98,37.0039,36.9721,37.0039,9500.0
2016-04-15 13:00:00,46.57,46.59,46.56,46.56,23255.0,37.0039,37.0197,36.9959,36.9959,23255.0
2016-04-15 13:05:00,46.57,46.57,46.55,46.55,13725.0,37.0039,37.0039,36.988,36.988,13725.0
2016-04-15 13:10:00,46.56,46.57,46.55,46.57,10008.0,36.9959,37.0039,36.988,37.0039,10008.0
2016-04-15 13:15:00,46.57,46.62,46.57,46.61,33202.0,37.0039,37.0436,37.0039,37.0356,33202.0
2016-04-15 13:20:00,46.61,46.67,46.6,46.66,27799.0,37.0356,37.0833,37.0277,37.0754,27799.0
2016-04-15 13:25:00,46.66,46.69,46.64,46.67,19201.0,37.0754,37.0992,37.0595,37.0833,19201.0
2016-04-15 13:30:00,46.67,46.68,46.66,46.66,13906.0,37.0833,37.0913,37.0754,37.0754,13906.0
2016-04-15 13:35:00,46.66,46.66,46.6,46.61,22545.0,37.0754,37.0754,37.0277,37.0356,22545.0
2016-04-15 13:40:00,46.61,46.62,46.6,46.62,14221.0,37.0356,37.0436,37.0277,37.0436,14221.0
2016-04-15 13:45:00,46.62,46.66,46.61,46.65,16353.0,37.0436,37.0754,37.0356,37.0674,16353.0
2016-04-15 13:50:00,46.65,46.65,46.63,46.63,12000.0,37.0674,37.0674,37.0515,37.0515,12000.0
2016-04-15 13:55:00,46.64,46.66,46.63,46.64,13054.0,37.0595,37.0754,37.0515,37.0595,13054.0
2016-04-15 14:00:00,46.65,46.65,46.6,46.6,29559.0,37.0674,37.0674,37.0277,37.0277,29559.0
2016-04-15 14:05:00,46.6,46.61,46.53,46.54,99003.0,37.0277,37.0356,36.9721,36.98,99003.0
2016-04-15 14:10:00,46.54,46.57,46.53,46.57,17137.0,36.98,37.0039,36.9721,37.0039,17137.0
2016-04-15 14:15:00,46.56,46.62,46.56,46.61,31317.0,36.9959,37.0436,36.9959,37.0356,31317.0
2016-04-15 14:20:00,46.61,46.64,46.6,46.63,22615.0,37.0356,37.0595,37.0277,37.0515,22615.0
2016-04-15 14:25:00,46.63,46.66,46.62,46.64,31143.0,37.0515,37.0754,37.0436,37.0595,31143.0
2016-04-15 14:30:00,46.64,46.65,46.63,46.65,17935.0,37.0595,37.0674,37.0515,37.0674,17935.0
2016-04-15 14:35:00,46.65,46.66,46.63,46.66,31228.0,37.0674,37.0754,37.0515,37.0754,31228.0
2016-04-15 14:40:00,46.66,46.66,46.65,46.66,22160.0,37.0754,37.0754,37.0674,37.0754,22160.0
2016-04-15 14:45:00,46.65,46.66,46.65,46.65,16040.0,37.0674,37.0754,37.0674,37.0674,16040.0
2016-04-15 14:50:00,46.65,46.66,46.65,46.65,16789.0,37.0674,37.0754,37.0674,37.0674,16789.0
2016-04-15 14:55:00,46.66,46.68,46.65,46.68,72907.0,37.0754,37.0913,37.0674,37.0913,72907.0
2016-04-15 15:00:00,46.69,46.69,46.65,46.66,119107.0,37.0992,37.0992,37.0674,37.0754,119107.0
2016-04-15 15:05:00,46.66,46.68,46.65,46.68,43195.0,37.0754,37.0913,37.0674,37.0913,43195.0
2016-04-15 15:10:00,46.68,46.72,46.67,46.71,27187.0,37.0913,37.123,37.0833,37.1151,27187.0
2016-04-15 15:15:00,46.71,46.72,46.67,46.69,37714.0,37.1151,37.123,37.0833,37.0992,37714.0
2016-04-15 15:20:00,46.68,46.73,46.68,46.72,25307.0,37.0913,37.131,37.0913,37.123,25307.0
2016-04-15 15:25:00,46.72,46.73,46.71,46.72,33920.0,37.123,37.131,37.1151,37.123,33920.0
2016-04-15 15:30:00,46.72,46.73,46.71,46.72,27837.0,37.123,37.131,37.1151,37.123,27837.0
2016-04-15 15:35:00,46.71,46.72,46.7,46.71,23884.0,37.1151,37.123,37.1071,37.1151,23884.0
2016-04-15 15:40:00,46.71,46.72,46.69,46.7,59294.0,37.1151,37.123,37.0992,37.1071,59294.0
2016-04-15 15:45:00,46.7,46.72,46.69,46.71,59481.0,37.1071,37.123,37.0992,37.1151,59481.0
2016-04-15 15:50:00,46.71,46.73,46.7,46.71,42709.0,37.1151,37.131,37.1071,37.1151,42709.0
2016-04-15 15:55:00,46.72,46.82,46.71,46.81,249089.0,37.123,37.2025,37.1151,37.1946,249089.0
2016-04-18 09:30:00,46.83,46.89,46.54,46.84,49569.0,37.2104,37.2581,36.98,37.2184,49569.0
2016-04-18 09:35:00,46.83,46.87,46.8,46.85,39347.0,37.2104,37.2422,37.1866,37.2263,39347.0
2016-04-18 09:40:00,46.85,46.92,46.83,46.89,78363.0,37.2263,37.282,37.2104,37.2581,78363.0
2016-04-18 09:45:00,46.89,46.91,46.84,46.84,30437.0,37.2581,37.274,37.2184,37.2184,30437.0
2016-04-18 09:50:00,46.83,46.84,46.81,46.82,16073.0,37.2104,37.2184,37.1946,37.2025,16073.0
2016-04-18 09:55:00,46.83,46.83,46.77,46.78,29460.0,37.2104,37.2104,37.1628,37.1707,29460.0
2016-04-18 10:00:00,46.79,46.84,46.77,46.84,17180.0,37.1787,37.2184,37.1628,37.2184,17180.0
2016-04-18 10:05:00,46.84,46.85,46.82,46.82,30199.0,37.2184,37.2263,37.2025,37.2025,30199.0
2016-04-18 10:10:00,46.82,46.88,46.82,46.88,35332.0,37.2025,37.2502,37.2025,37.2502,35332.0
2016-04-18 10:15:00,46.88,46.91,46.87,46.88,23366.0,37.2502,37.274,37.2422,37.2502,23366.0
2016-04-18 10:20:00,46.88,46.88,46.84,46.84,15743.0,37.2502,37.2502,37.2184,37.2184,15743.0
2016-04-18 10:25:00,46.84,46.85,46.82,46.83,15021.0,37.2184,37.2263,37.2025,37.2104,15021.0
2016-04-18 10:30:00,46.84,46.84,46.79,46.8,27636.0,37.2184,37.2184,37.1787,37.1866,27636.0
2016-04-18 10:35:00,46.81,46.83,46.79,46.81,27934.0,37.1946,37.2104,37.1787,37.1946,27934.0
2016-04-18 10:40:00,46.81,46.84,46.8,46.84,9025.0,37.1946,37.2184,37.1866,37.2184,9025.0
2016-04-18 10:45:00,46.83,46.85,46.82,46.84,18102.0,37.2104,37.2263,37.2025,37.2184,18102.0
2016-04-18 10:50:00,46.84,46.87,46.83,46.87,22504.0,37.2184,37.2422,37.2104,37.2422,22504.0
2016-04-18 10:55:00,46.88,46.89,46.83,46.83,12671.0,37.2502,37.2581,37.2104,37.2104,12671.0
2016-04-18 11:00:00,46.84,46.84,46.82,46.83,17461.0,37.2184,37.2184,37.2025,37.2104,17461.0
2016-04-18 11:05:00,46.83,46.84,46.77,46.78,30380.0,37.2104,37.2184,37.1628,37.1707,30380.0
2016-04-18 11:10:00,46.77,46.79,46.76,46.78,9659.0,37.1628,37.1787,37.1548,37.1707,9659.0
2016-04-18 11:15:00,46.79,46.81,46.76,46.76,34938.0,37.1787,37.1946,37.1548,37.1548,34938.0
2016-04-18 11:20:00,46.76,46.77,46.75,46.77,6900.0,37.1548,37.1628,37.1469,37.1628,6900.0
2016-04-18 11:25:00,46.78,46.81,46.77,46.79,27891.0,37.1707,37.1946,37.1628,37.1787,27891.0
2016-04-18 11:30:00,46.79,46.8,46.69,46.69,64366.0,37.1787,37.1866,37.0992,37.0992,64366.0
2016-04-18 11:35:00,46.69,46.73,46.69,46.72,13971.0,37.0992,37.131,37.0992,37.123,13971.0
2016-04-18 11:40:00,46.71,46.72,46.69,46.7,6750.0,37.1151,37.123,37.0992,37.1071,6750.0
2016-04-18 11:45:00,46.71,46.74,46.71,46.74,34848.0,37.1151,37.1389,37.1151,37.1389,34848.0
2016-04-18 11:50:00,46.75,46.79,46.74,46.77,16901.0,37.1469,37.1787,37.1389,37.1628,16901.0
2016-04-18 11:55:00,46.78,46.79,46.77,46.79,16773.0,37.1707,37.1787,37.1628,37.1787,16773.0
2016-04-18 12:00:00,46.78,46.79,46.75,46.75,16005.0,37.1707,37.1787,37.1469,37.1469,16005.0
2016-04-18 12:05:00,46.76,46.81,46.75,46.8,15253.0,37.1548,37.1946,37.1469,37.1866,15253.0
2016-04-18 12:10:00,46.79,46.81,46.78,46.79,17735.0,37.1787,37.1946,37.1707,37.1787,17735.0
2016-04-18 12:15:00,46.79,46.8,46.77,46.79,11727.0,37.1787,37.1866,37.1628,37.1787,11727.0
2016-04-18 12:20:00,46.79,46.81,46.78,46.8,20564.0,37.1787,37.1946,37.1707,37.1866,20564.0
2016-04-18 12:25:00,46.8,46.81,46.78,46.78,22241.0,37.1866,37.1946,37.1707,37.1707,22241.0
2016-04-18 12:30:00,46.78,46.81,46.78,46.79,50147.0,37.1707,37.1946,37.1707,37.1787,50147.0
2016-04-18 12:35:00,46.79,46.8,46.78,46.78,11358.0,37.1787,37.1866,37.1707,37.1707,11358.0
2016-04-18 12:40:00,46.78,46.81,46.78,46.79,12641.0,37.1707,37.1946,37.1707,37.1787,12641.0
2016-04-18 12:45:00,46.79,46.82,46.78,46.8,33884.0,37.1787,37.2025,37.1707,37.1866,33884.0
2016-04-18 12:50:00,46.8,46.8,46.78,46.79,31223.0,37.1866,37.1866,37.1707,37.1787,31223.0
2016-04-18 12:55:00,46.8,46.81,46.79,46.8,13499.0,37.1866,37.1946,37.1787,37.1866,13499.0
2016-04-18 13:00:00,46.8,46.81,46.77,46.79,27840.0,37.1866,37.1946,37.1628,37.1787,27840.0
2016-04-18 13:05:00,46.79,46.8,46.77,46.77,16416.0,37.1787,37.1866,37.1628,37.1628,16416.0
2016-04-18 13:10:00,46.78,46.79,46.77,46.79,9399.0,37.1707,37.1787,37.1628,37.1787,9399.0
2016-04-18 13:15:00,46.79,46.81,46.78,46.79,13097.0,37.1787,37.1946,37.1707,37.1787,13097.0
2016-04-18 13:20:00,46.8,46.82,46.78,46.81,14073.0,37.1866,37.2025,37.1707,37.1946,14073.0
2016-04-18 13:25:00,46.82,46.82,46.78,46.79,13242.0,37.2025,37.2025,37.1707,37.1787,13242.0
2016-04-18 13:30:00,46.79,46.82,46.79,46.82,12565.0,37.1787,37.2025,37.1787,37.2025,12565.0
2016-04-18 13:35:00,46.82,46.84,46.81,46.82,38877.0,37.2025,37.2184,37.1946,37.2025,38877.0
2016-04-18 13:40:00,46.83,46.85,46.82,46.84,25629.0,37.2104,37.2263,37.2025,37.2184,25629.0
2016-04-18 13:45:00,46.84,46.86,46.81,46.82,22293.0,37.2184,37.2343,37.1946,37.2025,22293.0
2016-04-18 13:50:00,46.82,46.85,46.82,46.84,11636.0,37.2025,37.2263,37.2025,37.2184,11636.0
2016-04-18 13:55:00,46.85,46.86,46.84,46.85,8604.0,37.2263,37.2343,37.2184,37.2263,8604.0
2016-04-18 14:00:00,46.85,46.86,46.8,46.81,35039.0,37.2263,37.2343,37.1866,37.1946,35039.0
2016-04-18 14:05:00,46.8,46.82,46.79,46.82,19444.0,37.1866,37.2025,37.1787,37.2025,19444.0
2016-04-18 14:10:00,46.82,46.85,46.81,46.83,25698.0,37.2025,37.2263,37.1946,37.2104,25698.0
2016-04-18 14:15:00,46.83,46.84,46.77,46.77,52444.0,37.2104,37.2184,37.1628,37.1628,52444.0
2016-04-18 14:20:00,46.77,46.78,46.74,46.76,42893.0,37.1628,37.1707,37.1389,37.1548,42893.0
2016-04-18 14:25:00,46.77,46.81,46.76,46.79,23201.0,37.1628,37.1946,37.1548,37.1787,23201.0
2016-04-18 14:30:00,46.8,46.82,46.79,46.82,8119.0,37.1866,37.2025,37.1787,37.2025,8119.0
2016-04-18 14:35:00,46.82,46.86,46.81,46.85,20919.0,37.2025,37.2343,37.1946,37.2263,20919.0
2016-04-18 14:40:00,46.85,46.86,46.84,46.84,16237.0,37.2263,37.2343,37.2184,37.2184,16237.0
2016-04-18 14:45:00,46.84,46.86,46.84,46.86,18080.0,37.2184,37.2343,37.2184,37.2343,18080.0
2016-04-18 14:50:00,46.86,46.86,46.84,46.85,39360.0,37.2343,37.2343,37.2184,37.2263,39360.0
2016-04-18 14:55:00,46.84,46.85,46.83,46.84,30594.0,37.2184,37.2263,37.2104,37.2184,30594.0
2016-04-18 15:00:00,46.84,46.85,46.83,46.84,30656.0,37.2184,37.2263,37.2104,37.2184,30656.0
2016-04-18 15:05:00,46.84,46.85,46.83,46.84,22754.0,37.2184,37.2263,37.2104,37.2184,22754.0
2016-04-18 15:10:00,46.84,46.84,46.79,46.8,38401.0,37.2184,37.2184,37.1787,37.1866,38401.0
2016-04-18 15:15:00,46.8,46.82,46.79,46.81,46286.0,37.1866,37.2025,37.1787,37.1946,46286.0
2016-04-18 15:20:00,46.82,46.83,46.81,46.82,26851.0,37.2025,37.2104,37.1946,37.2025,26851.0
2016-04-18 15:25:00,46.82,46.82,46.77,46.78,38432.0,37.2025,37.2025,37.1628,37.1707,38432.0
2016-04-18 15:30:00,46.78,46.79,46.77,46.78,42780.0,37.1707,37.1787,37.1628,37.1707,42780.0
2016-04-18 15:35:00,46.78,46.81,46.77,46.8,42922.0,37.1707,37.1946,37.1628,37.1866,42922.0
2016-04-18 15:40:00,46.8,46.82,46.79,46.81,117377.0,37.1866,37.2025,37.1787,37.1946,117377.0
2016-04-18 15:45:00,46.81,46.83,46.8,46.82,81602.0,37.1946,37.2104,37.1866,37.2025,81602.0
2016-04-18 15:50:00,46.82,46.86,46.81,46.85,41807.0,37.2025,37.2343,37.1946,37.2263,41807.0
2016-04-18 15:55:00,46.85,46.88,46.84,46.86,91152.0,37.2263,37.2502,37.2184,37.2343,91152.0
2016-04-19 09:30:00,47.0,47.0,46.75,46.89,71384.0,37.3455,37.3455,37.1469,37.2581,71384.0
2016-04-19 09:35:00,46.9,46.94,46.83,46.89,38358.0,37.2661,37.2978,37.2104,37.2581,38358.0
2016-04-19 09:40:00,46.88,46.92,46.86,46.91,70525.0,37.2502,37.282,37.2343,37.274,70525.0
2016-04-19 09:45:00,46.9,47.08,46.89,47.08,23687.0,37.2661,37.4091,37.2581,37.4091,23687.0
2016-04-19 09:50:00,47.08,47.11,47.05,47.07,39359.0,37.4091,37.4329,37.3853,37.4011,39359.0
2016-04-19 09:55:00,47.08,47.21,47.08,47.15,88205.0,37.4091,37.5124,37.4091,37.4647,88205.0
2016-04-19 10:00:00,47.15,47.16,47.08,47.11,17351.0,37.4647,37.4727,37.4091,37.4329,17351.0
2016-04-19 10:05:00,47.1,47.12,47.02,47.05,28908.0,37.425,37.4409,37.3614,37.3853,28908.0
2016-04-19 10:10:00,47.05,47.14,47.05,47.1,20636.0,37.3853,37.4568,37.3853,37.425,20636.0
2016-04-19 10:15:00,47.09,47.13,47.06,47.12,46065.0,37.417,37.4488,37.3932,37.4409,46065.0
2016-04-19 10:20:00,47.11,47.12,47.07,47.08,18423.0,37.4329,37.4409,37.4011,37.4091,18423.0
2016-04-19 10:25:00,47.08,47.09,47.03,47.05,20328.0,37.4091,37.417,37.3694,37.3853,20328.0
2016-04-19 10:30:00,47.06,47.08,47.01,47.03,19315.0,37.3932,37.4091,37.3535,37.3694,19315.0
2016-04-19 10:35:00,47.02,47.03,46.97,46.98,21948.0,37.3614,37.3694,37.3217,37.3296,21948.0
2016-04-19 10:40:00,46.98,46.98,46.94,46.95,14935.0,37.3296,37.3296,37.2978,37.3058,14935.0
2016-04-19 10:45:00,46.95,46.95,46.89,46.9,22715.0,37.3058,37.3058,37.2581,37.2661,22715.0
2016-04-19 10:50:00,46.9,46.9,46.86,46.86,26351.0,37.2661,37.2661,37.2343,37.2343,26351.0
2016-04-19 10:55:00,46.85,46.9,46.82,46.88,26288.0,37.2263,37.2661,37.2025,37.2502,26288.0
2016-04-19 11:00:00,46.89,46.91,46.88,46.89,15860.0,37.2581,37.274,37.2502,37.2581,15860.0
2016-04-19 11:05:00,46.9,46.94,46.89,46.93,13416.0,37.2661,37.2978,37.2581,37.2899,13416.0
2016-04-19 11:10:00,46.92,46.96,46.92,46.93,32025.0,37.282,37.3137,37.282,37.2899,32025.0
2016-04-19 11:15:00,46.93,46.98,46.92,46.96,19710.0,37.2899,37.3296,37.282,37.3137,19710.0
2016-04-19 11:20:00,46.96,47.01,46.96,47.01,20701.0,37.3137,37.3535,37.3137,37.3535,20701.0
2016-04-19 11:25:00,47.01,47.05,47.0,47.05,22905.0,37.3535,37.3853,37.3455,37.3853,22905.0
2016-04-19 11:30:00,47.05,47.05,47.0,47.03,25778.0,37.3853,37.3853,37.3455,37.3694,25778.0
2016-04-19 11:35:00,47.04,47.05,47.01,47.05,8005.0,37.3773,37.3853,37.3535,37.3853,8005.0
2016-04-19 11:40:00,47.05,47.05,47.02,47.04,14585.0,37.3853,37.3853,37.3614,37.3773,14585.0
2016-04-19 11:45:00,47.03,47.06,47.0,47.05,26511.0,37.3694,37.3932,37.3455,37.3853,26511.0
2016-04-19 11:50:00,47.05,47.07,47.0,47.03,37052.0,37.3853,37.4011,37.3455,37.3694,37052.0
2016-04-19 11:55:00,47.03,47.04,46.99,46.99,16192.0,37.3694,37.3773,37.3376,37.3376,16192.0
2016-04-19 12:00:00,47.0,47.02,46.96,46.98,12143.0,37.3455,37.3614,37.3137,37.3296,12143.0
2016-04-19 12:05:00,46.98,46.99,46.92,46.95,9034.0,37.3296,37.3376,37.282,37.3058,9034.0
2016-04-19 12:10:00,46.94,47.0,46.94,46.98,16284.0,37.2978,37.3455,37.2978,37.3296,16284.0
2016-04-19 12:15:00,46.99,47.02,46.99,47.02,13361.0,37.3376,37.3614,37.3376,37.3614,13361.0
2016-04-19 12:20:00,47.02,47.03,47.0,47.03,16633.0,37.3614,37.3694,37.3455,37.3694,16633.0
2016-04-19 12:25:00,47.03,47.04,46.99,46.99,21376.0,37.3694,37.3773,37.3376,37.3376,21376.0
2016-04-19 12:30:00,46.99,47.02,46.98,46.98,11814.0,37.3376,37.3614,37.3296,37.3296,11814.0
2016-04-19 12:35:00,46.98,47.02,46.97,47.01,10705.0,37.3296,37.3614,37.3217,37.3535,10705.0
2016-04-19 12:40:00,47.0,47.03,47.0,47.03,7879.0,37.3455,37.3694,37.3455,37.3694,7879.0
2016-04-19 12:45:00,47.02,47.04,47.02,47.03,10949.0,37.3614,37.3773,37.3614,37.3694,10949.0
2016-04-19 12:50:00,47.03,47.06,47.0,47.02,30892.0,37.3694,37.3932,37.3455,37.3614,30892.0
2016-04-19 12:55:00,47.03,47.03,47.02,47.03,4331.0,37.3694,37.3694,37.3614,37.3694,4331.0
2016-04-19 13:00:00,47.02,47.05,47.02,47.04,9152.0,37.3614,37.3853,37.3614,37.3773,9152.0
2016-04-19 13:05:00,47.03,47.04,47.02,47.03,7179.0,37.3694,37.3773,37.3614,37.3694,7179.0
2016-04-19 13:10:00,47.02,47.03,47.01,47.03,8485.0,37.3614,37.3694,37.3535,37.3694,8485.0
2016-04-19 13:15:00,47.04,47.05,47.03,47.04,8756.0,37.3773,37.3853,37.3694,37.3773,8756.0
2016-04-19 13:20:00,47.03,47.05,47.03,47.04,9436.0,37.3694,37.3853,37.3694,37.3773,9436.0
2016-04-19 13:25:00,47.04,47.05,47.03,47.04,14439.0,37.3773,37.3853,37.3694,37.3773,14439.0
2016-04-19 13:30:00,47.04,47.05,47.02,47.04,10893.0,37.3773,37.3853,37.3614,37.3773,10893.0
2016-04-19 13:35:00,47.04,47.04,47.0,47.01,5364.0,37.3773,37.3773,37.3455,37.3535,5364.0
2016-04-19 13:40:00,47.0,47.03,46.99,47.03,4547.0,37.3455,37.3694,37.3376,37.3694,4547.0
2016-04-19 13:45:00,47.03,47.05,47.02,47.05,14952.0,37.3694,37.3853,37.3614,37.3853,14952.0
2016-04-19 13:50:00,47.05,47.05,47.01,47.04,9929.0,37.3853,37.3853,37.3535,37.3773,9929.0
2016-04-19 13:55:00,47.04,47.05,47.03,47.03,8412.0,37.3773,37.3853,37.3694,37.3694,8412.0
2016-04-19 14:00:00,47.03,47.04,47.0,47.01,20616.0,37.3694,37.3773,37.3455,37.3535,20616.0
2016-04-19 14:05:00,47.0,47.0,46.96,46.98,22203.0,37.3455,37.3455,37.3137,37.3296,22203.0
2016-04-19 14:10:00,46.98,47.01,46.98,46.99,18075.0,37.3296,37.3535,37.3296,37.3376,18075.0
2016-04-19 14:15:00,47.0,47.02,46.99,47.0,22663.0,37.3455,37.3614,37.3376,37.3455,22663.0
2016-04-19 14:20:00,47.0,47.03,46.99,47.03,16126.0,37.3455,37.3694,37.3376,37.3694,16126.0
2016-04-19 14:25:00,47.03,47.05,47.0,47.05,23098.0,37.3694,37.3853,37.3455,37.3853,23098.0
2016-04-19 14:30:00,47.04,47.05,47.0,47.01,22217.0,37.3773,37.3853,37.3455,37.3535,22217.0
2016-04-19 14:35:00,47.0,47.0,46.97,46.98,19593.0,37.3455,37.3455,37.3217,37.3296,19593.0
2016-04-19 14:40:00,46.97,47.0,46.96,46.98,16912.0,37.3217,37.3455,37.3137,37.3296,16912.0
2016-04-19 14:45:00,46.98,46.99,46.98,46.99,15202.0,37.3296,37.3376,37.3296,37.3376,15202.0
2016-04-19 14:50:00,46.99,47.0,46.96,46.96,16488.0,37.3376,37.3455,37.3137,37.3137,16488.0
2016-04-19 14:55:00,46.97,46.99,46.95,46.95,17057.0,37.3217,37.3376,37.3058,37.3058,17057.0
2016-04-19 15:00:00,46.95,46.99,46.94,46.98,14886.0,37.3058,37.3376,37.2978,37.3296,14886.0
2016-04-19 15:05:00,46.98,47.0,46.97,46.98,10643.0,37.3296,37.3455,37.3217,37.3296,10643.0
2016-04-19 15:10:00,46.98,47.01,46.97,47.0,67866.0,37.3296,37.3535,37.3217,37.3455,67866.0
2016-04-19 15:15:00,47.0,47.01,46.96,46.97,32894.0,37.3455,37.3535,37.3137,37.3217,32894.0
2016-04-19 15:20:00,46.97,47.02,46.96,47.02,51037.0,37.3217,37.3614,37.3137,37.3614,51037.0
2016-04-19 15:25:00,47.01,47.05,46.99,47.0,63148.0,37.3535,37.3853,37.3376,37.3455,63148.0
2016-04-19 15:30:00,47.0,47.01,46.96,46.96,30409.0,37.3455,37.3535,37.3137,37.3137,30409.0
2016-04-19 15:35:00,46.97,46.98,46.96,46.98,12598.0,37.3217,37.3296,37.3137,37.3296,12598.0
2016-04-19 15:40:00,46.98,47.0,46.97,47.0,28818.0,37.3296,37.3455,37.3217,37.3455,28818.0
2016-04-19 15:45:00,47.0,47.01,46.97,47.0,56099.0,37.3455,37.3535,37.3217,37.3455,56099.0
2016-04-19 15:50:00,47.0,47.0,46.97,46.98,25318.0,37.3455,37.3455,37.3217,37.3296,25318.0
2016-04-19 15:55:00,46.98,47.0,46.97,46.99,78793.0,37.3296,37.3455,37.3217,37.3376,78793.0
2016-04-20 09:30:00,46.97,47.02,46.92,46.95,35121.0,37.3217,37.3614,37.282,37.3058,35121.0
2016-04-20 09:35:00,46.96,47.0,46.9,46.99,15572.0,37.3137,37.3455,37.2661,37.3376,15572.0
2016-04-20 09:40:00,46.98,46.98,46.84,46.84,37359.0,37.3296,37.3296,37.2184,37.2184,37359.0
2016-04-20 09:45:00,46.84,46.91,46.83,46.9,24259.0,37.2184,37.274,37.2104,37.2661,24259.0
2016-04-20 09:50:00,46.91,47.03,46.91,47.01,26889.0,37.274,37.3694,37.274,37.3535,26889.0
2016-04-20 09:55:00,47.01,47.01,46.9,46.9,10482.0,37.3535,37.3535,37.2661,37.2661,10482.0
2016-04-20 10:00:00,46.91,46.94,46.9,46.92,16018.0,37.274,37.2978,37.2661,37.282,16018.0
2016-04-20 10:05:00,46.93,46.98,46.93,46.98,27420.0,37.2899,37.3296,37.2899,37.3296,27420.0
2016-04-20 10:10:00,46.99,47.01,46.94,46.95,13349.0,37.3376,37.3535,37.2978,37.3058,13349.0
2016-04-20 10:15:00,46.95,46.97,46.92,46.94,42326.0,37.3058,37.3217,37.282,37.2978,42326.0
2016-04-20 10:20:00,46.95,46.97,46.93,46.94,11600.0,37.3058,37.3217,37.2899,37.2978,11600.0
2016-04-20 10:25:00,46.94,46.96,46.91,46.91,9205.0,37.2978,37.3137,37.274,37.274,9205.0
2016-04-20 10:30:00,46.92,46.97,46.91,46.92,15624.0,37.282,37.3217,37.274,37.282,15624.0
2016-04-20 10:35:00,46.93,46.94,46.88,46.9,17929.0,37.2899,37.2978,37.2502,37.2661,17929.0
2016-04-20 10:40:00,46.9,46.9,46.82,46.82,13955.0,37.2661,37.2661,37.2025,37.2025,13955.0
2016-04-20 10:45:00,46.81,46.84,46.79,46.83,12125.0,37.1946,37.2184,37.1787,37.2104,12125.0
2016-04-20 10:50:00,46.83,46.84,46.78,46.78,89631.0,37.2104,37.2184,37.1707,37.1707,89631.0
2016-04-20 10:55:00,46.79,46.89,46.79,46.86,23983.0,37.1787,37.2581,37.1787,37.2343,23983.0
2016-04-20 11:00:00,46.86,46.94,46.86,46.92,15094.0,37.2343,37.2978,37.2343,37.282,15094.0
2016-04-20 11:05:00,46.93,47.01,46.93,46.97,15231.0,37.2899,37.3535,37.2899,37.3217,15231.0
2016-04-20 11:10:00,46.96,47.0,46.94,46.99,13930.0,37.3137,37.3455,37.2978,37.3376,13930.0
2016-04-20 11:15:00,46.99,47.02,46.95,46.98,22260.0,37.3376,37.3614,37.3058,37.3296,22260.0
2016-04-20 11:20:00,46.98,47.02,46.98,47.0,14257.0,37.3296,37.3614,37.3296,37.3455,14257.0
2016-04-20 11:25:00,47.01,47.03,46.99,47.0,21390.0,37.3535,37.3694,37.3376,37.3455,21390.0
2016-04-20 11:30:00,47.0,47.02,46.97,46.97,21621.0,37.3455,37.3614,37.3217,37.3217,21621.0
2016-04-20 11:35:00,46.98,47.0,46.97,46.97,10316.0,37.3296,37.3455,37.3217,37.3217,10316.0
2016-04-20 11:40:00,46.98,47.0,46.97,46.98,24933.0,37.3296,37.3455,37.3217,37.3296,24933.0
2016-04-20 11:45:00,46.98,46.99,46.97,46.98,12408.0,37.3296,37.3376,37.3217,37.3296,12408.0
2016-04-20 11:50:00,46.98,46.98,46.96,46.96,8094.0,37.3296,37.3296,37.3137,37.3137,8094.0
2016-04-20 11:55:00,46.96,46.97,46.92,46.93,25375.0,37.3137,37.3217,37.282,37.2899,25375.0
2016-04-20 12:00:00,46.94,46.98,46.92,46.98,12487.0,37.2978,37.3296,37.282,37.3296,12487.0
2016-04-20 12:05:00,46.98,46.99,46.95,46.98,61086.0,37.3296,37.3376,37.3058,37.3296,61086.0
2016-04-20 12:10:00,46.98,46.99,46.9,46.93,18327.0,37.3296,37.3376,37.2661,37.2899,18327.0
2016-04-20 12:15:00,46.93,46.94,46.92,46.92,10235.0,37.2899,37.2978,37.282,37.282,10235.0
2016-04-20 12:20:00,46.92,46.94,46.9,46.93,10348.0,37.282,37.2978,37.2661,37.2899,10348.0
2016-04-20 12:25:00,46.94,46.96,46.93,46.95,23065.0,37.2978,37.3137,37.2899,37.3058,23065.0
2016-04-20 12:30:00,46.96,46.99,46.93,46.97,19333.0,37.3137,37.3376,37.2899,37.3217,19333.0
2016-04-20 12:35:00,46.97,46.98,46.96,46.97,8890.0,37.3217,37.3296,37.3137,37.3217,8890.0
2016-04-20 12:40:00,46.98,47.01,46.97,46.99,27378.0,37.3296,37.3535,37.3217,37.3376,27378.0
2016-04-20 12:45:00,46.98,47.01,46.98,47.0,16785.0,37.3296,37.3535,37.3296,37.3455,16785.0
2016-04-20 12:50:00,47.0,47.01,46.98,46.98,8791.0,37.3455,37.3535,37.3296,37.3296,8791.0
2016-04-20 12:55:00,46.99,46.99,46.97,46.98,10585.0,37.3376,37.3376,37.3217,37.3296,10585.0
2016-04-20 13:00:00,46.99,47.01,46.97,46.98,20913.0,37.3376,37.3535,37.3217,37.3296,20913.0
2016-04-20 13:05:00,46.98,46.98,46.91,46.92,12815.0,37.3296,37.3296,37.274,37.282,12815.0
2016-04-20 13:10:00,46.93,46.97,46.92,46.95,11200.0,37.2899,37.3217,37.282,37.3058,11200.0
2016-04-20 13:15:00,46.95,46.97,46.94,46.95,12228.0,37.3058,37.3217,37.2978,37.3058,12228.0
2016-04-20 13:20:00,46.95,46.97,46.95,46.95,8056.0,37.3058,37.3217,37.3058,37.3058,8056.0
2016-04-20 13:25:00,46.96,46.96,46.92,46.92,17871.0,37.3137,37.3137,37.282,37.282,17871.0
2016-04-20 13:30:00,46.92,46.94,46.91,46.93,7544.0,37.282,37.2978,37.274,37.2899,7544.0
2016-04-20 13:35:00,46.93,46.95,46.92,46.95,8911.0,37.2899,37.3058,37.282,37.3058,8911.0
2016-04-20 13:40:00,46.95,46.98,46.94,46.95,17033.0,37.3058,37.3296,37.2978,37.3058,17033.0
2016-04-20 13:45:00,46.95,47.0,46.95,46.98,24266.0,37.3058,37.3455,37.3058,37.3296,24266.0
2016-04-20 13:50:00,46.99,47.01,46.98,46.98,27707.0,37.3376,37.3535,37.3296,37.3296,27707.0
2016-04-20 13:55:00,46.98,46.99,46.95,46.96,15891.0,37.3296,37.3376,37.3058,37.3137,15891.0
2016-04-20 14:00:00,46.95,46.96,46.92,46.93,11152.0,37.3058,37.3137,37.282,37.2899,11152.0
2016-04-20 14:05:00,46.93,46.95,46.93,46.94,10319.0,37.2899,37.3058,37.2899,37.2978,10319.0
2016-04-20 14:10:00,46.95,46.97,46.94,46.95,24398.0,37.3058,37.3217,37.2978,37.3058,24398.0
2016-04-20 14:15:00,46.94,46.95,46.92,46.95,14350.0,37.2978,37.3058,37.282,37.3058,14350.0
2016-04-20 14:20:00,46.95,46.97,46.92,46.95,27091.0,37.3058,37.3217,37.282,37.3058,27091.0
2016-04-20 14:25:00,46.96,46.96,46.92,46.92,18750.0,37.3137,37.3137,37.282,37.282,18750.0
2016-04-20 14:30:00,46.92,46.95,46.91,46.95,16730.0,37.282,37.3058,37.274,37.3058,16730.0
2016-04-20 14:35:00,46.94,46.96,46.94,46.96,26014.0,37.2978,37.3137,37.2978,37.3137,26014.0
2016-04-20 14:40:00,46.96,46.98,46.95,46.95,15130.0,37.3137,37.3296,37.3058,37.3058,15130.0
2016-04-20 14:45:00,46.95,46.98,46.95,46.96,11074.0,37.3058,37.3296,37.3058,37.3137,11074.0
2016-04-20 14:50:00,46.96,47.0,46.96,47.0,19917.0,37.3137,37.3455,37.3137,37.3455,19917.0
2016-04-20 14:55:00,47.0,47.0,46.99,46.99,8615.0,37.3455,37.3455,37.3376,37.3376,8615.0
2016-04-20 15:00:00,46.99,47.0,46.98,46.99,16502.0,37.3376,37.3455,37.3296,37.3376,16502.0
2016-04-20 15:05:00,46.99,46.99,46.94,46.95,28820.0,37.3376,37.3376,37.2978,37.3058,28820.0
2016-04-20 15:10:00,46.94,46.96,46.92,46.93,28932.0,37.2978,37.3137,37.282,37.2899,28932.0
2016-04-20 15:15:00,46.93,46.95,46.92,46.92,23449.0,37.2899,37.3058,37.282,37.282,23449.0
2016-04-20 15:20:00,46.93,46.93,46.9,46.92,21556.0,37.2899,37.2899,37.2661,37.282,21556.0
2016-04-20 15:25:00,46.91,46.93,46.91,46.92,15312.0,37.274,37.2899,37.274,37.282,15312.0
2016-04-20 15:30:00,46.93,46.94,46.91,46.91,33619.0,37.2899,37.2978,37.274,37.274,33619.0
2016-04-20 15:35:00,46.91,46.93,46.88,46.9,38137.0,37.274,37.2899,37.2502,37.2661,38137.0
2016-04-20 15:40:00,46.9,46.9,46.78,46.79,55583.0,37.2661,37.2661,37.1707,37.1787,55583.0
2016-04-20 15:45:00,46.78,46.81,46.75,46.76,62220.0,37.1707,37.1946,37.1469,37.1548,62220.0
2016-04-20 15:50:00,46.76,46.77,46.71,46.72,30270.0,37.1548,37.1628,37.1151,37.123,30270.0
2016-04-20 15:55:00,46.71,46.77,46.71,46.74,102388.0,37.1151,37.1628,37.1151,37.1389,102388.0
2016-04-21 09:30:00,46.68,46.71,46.5,46.67,49443.0,37.0913,37.1151,36.9482,37.0833,49443.0
2016-04-21 09:35:00,46.67,46.71,46.44,46.44,26380.0,37.0833,37.1151,36.9006,36.9006,26380.0
2016-04-21 09:40:00,46.43,46.48,46.35,46.38,30749.0,36.8926,36.9323,36.829,36.8529,30749.0
2016-04-21 09:45:00,46.38,46.43,46.37,46.4,17276.0,36.8529,36.8926,36.8449,36.8688,17276.0
2016-04-21 09:50:00,46.4,46.45,46.36,46.42,37887.0,36.8688,36.9085,36.837,36.8847,37887.0
2016-04-21 09:55:00,46.43,46.45,46.24,46.26,139226.0,36.8926,36.9085,36.7416,36.7575,139226.0
2016-04-21 10:00:00,46.25,46.32,46.22,46.25,58969.0,36.7496,36.8052,36.7257,36.7496,58969.0
2016-04-21 10:05:00,46.25,46.29,46.21,46.22,42956.0,36.7496,36.7814,36.7178,36.7257,42956.0
2016-04-21 10:10:00,46.23,46.25,46.16,46.2,137694.0,36.7337,36.7496,36.6781,36.7099,137694.0
2016-04-21 10:15:00,46.2,46.2,46.12,46.19,58677.0,36.7099,36.7099,36.6463,36.7019,58677.0
2016-04-21 10:20:00,46.2,46.21,46.16,46.19,77406.0,36.7099,36.7178,36.6781,36.7019,77406.0
2016-04-21 10:25:00,46.2,46.21,46.13,46.15,48460.0,36.7099,36.7178,36.6542,36.6701,48460.0
2016-04-21 10:30:00,46.16,46.21,46.16,46.17,48077.0,36.6781,36.7178,36.6781,36.686,48077.0
2016-04-21 10:35:00,46.17,46.22,46.17,46.21,32632.0,36.686,36.7257,36.686,36.7178,32632.0
2016-04-21 10:40:00,46.21,46.24,46.14,46.14,51843.0,36.7178,36.7416,36.6622,36.6622,51843.0
2016-04-21 10:45:00,46.15,46.15,46.07,46.09,64014.0,36.6701,36.6701,36.6066,36.6224,64014.0
2016-04-21 10:50:00,46.08,46.1,46.01,46.06,96129.0,36.6145,36.6304,36.5589,36.5986,96129.0
2016-04-21 10:55:00,46.06,46.07,46.03,46.04,51524.0,36.5986,36.6066,36.5748,36.5827,51524.0
2016-04-21 11:00:00,46.03,46.09,46.02,46.02,52122.0,36.5748,36.6224,36.5668,36.5668,52122.0
2016-04-21 11:05:00,46.02,46.02,45.91,45.91,103566.0,36.5668,36.5668,36.4794,36.4794,103566.0
2016-04-21 11:10:00,45.91,45.93,45.8,45.8,103215.0,36.4794,36.4953,36.392,36.392,103215.0
2016-04-21 11:15:00,45.8,45.88,45.79,45.8,68846.0,36.392,36.4556,36.3841,36.392,68846.0
2016-04-21 11:20:00,45.81,45.93,45.81,45.91,58235.0,36.4,36.4953,36.4,36.4794,58235.0
2016-04-21 11:25:00,45.91,45.92,45.8,45.81,41082.0,36.4794,36.4874,36.392,36.4,41082.0
2016-04-21 11:30:00,45.81,45.83,45.75,45.75,55691.0,36.4,36.4159,36.3523,36.3523,55691.0
2016-04-21 11:35:00,45.76,45.84,45.75,45.81,38508.0,36.3602,36.4238,36.3523,36.4,38508.0
2016-04-21 11:40:00,45.81,45.81,45.75,45.8,36952.0,36.4,36.4,36.3523,36.392,36952.0
2016-04-21 11:45:00,45.8,45.82,45.77,45.82,28605.0,36.392,36.4079,36.3682,36.4079,28605.0
2016-04-21 11:50:00,45.81,45.92,45.81,45.9,26320.0,36.4,36.4874,36.4,36.4715,26320.0
2016-04-21 11:55:00,45.9,45.91,45.86,45.87,22827.0,36.4715,36.4794,36.4397,36.4476,22827.0
2016-04-21 12:00:00,45.86,45.87,45.82,45.82,19775.0,36.4397,36.4476,36.4079,36.4079,19775.0
2016-04-21 12:05:00,45.82,45.83,45.78,45.79,29666.0,36.4079,36.4159,36.3761,36.3841,29666.0
2016-04-21 12:10:00,45.8,45.81,45.78,45.78,20942.0,36.392,36.4,36.3761,36.3761,20942.0
2016-04-21 12:15:00,45.78,45.84,45.78,45.82,33994.0,36.3761,36.4238,36.3761,36.4079,33994.0
2016-04-21 12:20:00,45.83,45.83,45.82,45.82,15534.0,36.4159,36.4159,36.4079,36.4079,15534.0
2016-04-21 12:25:00,45.82,45.87,45.82,45.87,29069.0,36.4079,36.4476,36.4079,36.4476,29069.0
2016-04-21 12:30:00,45.86,45.87,45.83,45.84,37417.0,36.4397,36.4476,36.4159,36.4238,37417.0
2016-04-21 12:35:00,45.83,45.84,45.79,45.8,28488.0,36.4159,36.4238,36.3841,36.392,28488.0
2016-04-21 12:40:00,45.8,45.84,45.79,45.83,19272.0,36.392,36.4238,36.3841,36.4159,19272.0
2016-04-21 12:45:00,45.83,45.85,45.81,45.81,25245.0,36.4159,36.4317,36.4,36.4,25245.0
2016-04-21 12:50:00,45.81,45.82,45.79,45.79,20712.0,36.4,36.4079,36.3841,36.3841,20712.0
2016-04-21 12:55:00,45.79,45.82,45.75,45.82,33262.0,36.3841,36.4079,36.3523,36.4079,33262.0
2016-04-21 13:00:00,45.83,45.87,45.83,45.86,22025.0,36.4159,36.4476,36.4159,36.4397,22025.0
2016-04-21 13:05:00,45.86,45.86,45.79,45.8,37936.0,36.4397,36.4397,36.3841,36.392,37936.0
2016-04-21 13:10:00,45.8,45.85,45.8,45.82,28435.0,36.392,36.4317,36.392,36.4079,28435.0
2016-04-21 13:15:00,45.82,45.83,45.8,45.8,25941.0,36.4079,36.4159,36.392,36.392,25941.0
2016-04-21 13:20:00,45.81,45.85,45.8,45.83,24681.0,36.4,36.4317,36.392,36.4159,24681.0
2016-04-21 13:25:00,45.83,45.86,45.83,45.85,19569.0,36.4159,36.4397,36.4159,36.4317,19569.0
2016-04-21 13:30:00,45.85,45.85,45.79,45.8,56542.0,36.4317,36.4317,36.3841,36.392,56542.0
2016-04-21 13:35:00,45.79,45.82,45.79,45.81,30400.0,36.3841,36.4079,36.3841,36.4,30400.0
2016-04-21 13:40:00,45.81,45.82,45.79,45.79,40793.0,36.4,36.4079,36.3841,36.3841,40793.0
2016-04-21 13:45:00,45.79,45.8,45.79,45.79,5374.0,36.3841,36.392,36.3841,36.3841,5374.0
2016-04-21 13:50:00,45.79,45.8,45.75,45.77,21374.0,36.3841,36.392,36.3523,36.3682,21374.0
2016-04-21 13:55:00,45.77,45.8,45.73,45.73,36667.0,36.3682,36.392,36.3364,36.3364,36667.0
2016-04-21 14:00:00,45.73,45.77,45.73,45.77,20362.0,36.3364,36.3682,36.3364,36.3682,20362.0
2016-04-21 14:05:00,45.77,45.81,45.77,45.79,34539.0,36.3682,36.4,36.3682,36.3841,34539.0
2016-04-21 14:10:00,45.79,45.8,45.77,45.8,36250.0,36.3841,36.392,36.3682,36.392,36250.0
2016-04-21 14:15:00,45.8,45.8,45.78,45.79,29905.0,36.392,36.392,36.3761,36.3841,29905.0
2016-04-21 14:20:00,45.79,45.81,45.78,45.8,41741.0,36.3841,36.4,36.3761,36.392,41741.0
2016-04-21 14:25:00,45.79,45.8,45.77,45.79,28556.0,36.3841,36.392,36.3682,36.3841,28556.0
2016-04-21 14:30:00,45.78,45.8,45.78,45.79,27124.0,36.3761,36.392,36.3761,36.3841,27124.0
2016-04-21 14:35:00,45.8,45.8,45.78,45.79,46079.0,36.392,36.392,36.3761,36.3841,46079.0
2016-04-21 14:40:00,45.78,45.79,45.76,45.77,49754.0,36.3761,36.3841,36.3602,36.3682,49754.0
2016-04-21 14:45:00,45.77,45.78,45.74,45.74,82238.0,36.3682,36.3761,36.3443,36.3443,82238.0
2016-04-21 14:50:00,45.75,45.78,45.73,45.73,102489.0,36.3523,36.3761,36.3364,36.3364,102489.0
2016-04-21 14:55:00,45.73,45.74,45.68,45.73,50963.0,36.3364,36.3443,36.2967,36.3364,50963.0
2016-04-21 15:00:00,45.73,45.77,45.73,45.77,75254.0,36.3364,36.3682,36.3364,36.3682,75254.0
2016-04-21 15:05:00,45.76,45.79,45.72,45.75,83374.0,36.3602,36.3841,36.3285,36.3523,83374.0
2016-04-21 15:10:00,45.75,45.81,45.74,45.78,66133.0,36.3523,36.4,36.3443,36.3761,66133.0
2016-04-21 15:15:00,45.78,45.79,45.74,45.76,67535.0,36.3761,36.3841,36.3443,36.3602,67535.0
2016-04-21 15:20:00,45.76,45.79,45.75,45.78,38971.0,36.3602,36.3841,36.3523,36.3761,38971.0
2016-04-21 15:25:00,45.78,45.79,45.72,45.74,91023.0,36.3761,36.3841,36.3285,36.3443,91023.0
2016-04-21 15:30:00,45.73,45.78,45.73,45.77,51205.0,36.3364,36.3761,36.3364,36.3682,51205.0
2016-04-21 15:35:00,45.77,45.77,45.72,45.73,67462.0,36.3682,36.3682,36.3285,36.3364,67462.0
2016-04-21 15:40:00,45.72,45.73,45.67,45.68,95201.0,36.3285,36.3364,36.2887,36.2967,95201.0
2016-04-21 15:45:00,45.67,45.69,45.58,45.66,175495.0,36.2887,36.3046,36.2172,36.2808,175495.0
2016-04-21 15:50:00,45.66,45.66,45.6,45.61,80451.0,36.2808,36.2808,36.2331,36.241,80451.0
2016-04-21 15:55:00,45.62,45.65,45.57,45.59,270798.0,36.249,36.2728,36.2093,36.2252,270798.0
2016-04-22 09:30:00,45.67,45.76,45.54,45.59,88553.0,36.2887,36.3602,36.1854,36.2252,88553.0
2016-04-22 09:35:00,45.6,45.62,45.53,45.58,55662.0,36.2331,36.249,36.1775,36.2172,55662.0
2016-04-22 09:40:00,45.6,45.61,45.48,45.52,20453.0,36.2331,36.241,36.1378,36.1695,20453.0
2016-04-22 09:45:00,45.53,45.6,45.52,45.56,30871.0,36.1775,36.2331,36.1695,36.2013,30871.0
2016-04-22 09:50:00,45.58,45.63,45.53,45.53,48073.0,36.2172,36.2569,36.1775,36.1775,48073.0
2016-04-22 09:55:00,45.53,45.53,45.48,45.52,20759.0,36.1775,36.1775,36.1378,36.1695,20759.0
2016-04-22 10:00:00,45.53,45.59,45.51,45.52,31078.0,36.1775,36.2252,36.1616,36.1695,31078.0
2016-04-22 10:05:00,45.53,45.57,45.52,45.56,25092.0,36.1775,36.2093,36.1695,36.2013,25092.0
2016-04-22 10:10:00,45.56,45.61,45.54,45.54,52564.0,36.2013,36.241,36.1854,36.1854,52564.0
2016-04-22 10:15:00,45.53,45.55,45.44,45.44,30318.0,36.1775,36.1934,36.106,36.106,30318.0
2016-04-22 10:20:00,45.44,45.48,45.42,45.45,85315.0,36.106,36.1378,36.0901,36.1139,85315.0
2016-04-22 10:25:00,45.45,45.46,45.41,45.41,29447.0,36.1139,36.1219,36.0821,36.0821,29447.0
2016-04-22 10:30:00,45.42,45.44,45.36,45.37,44537.0,36.0901,36.106,36.0424,36.0503,44537.0
2016-04-22 10:35:00,45.38,45.42,45.34,45.34,47055.0,36.0583,36.0901,36.0265,36.0265,47055.0
2016-04-22 10:40:00,45.34,45.36,45.24,45.25,66484.0,36.0265,36.0424,35.9471,35.955,66484.0
2016-04-22 10:45:00,45.25,45.27,45.22,45.24,42023.0,35.955,35.9709,35.9312,35.9471,42023.0
2016-04-22 10:50:00,45.25,45.33,45.24,45.25,33744.0,35.955,36.0186,35.9471,35.955,33744.0
2016-04-22 10:55:00,45.25,45.26,45.22,45.24,23487.0,35.955,35.9629,35.9312,35.9471,23487.0
2016-04-22 11:00:00,45.25,45.28,45.22,45.22,35045.0,35.955,35.9788,35.9312,35.9312,35045.0
2016-04-22 11:05:00,45.22,45.24,45.19,45.24,38686.0,35.9312,35.9471,35.9073,35.9471,38686.0
2016-04-22 11:10:00,45.23,45.37,45.23,45.36,35345.0,35.9391,36.0503,35.9391,36.0424,35345.0
2016-04-22 11:15:00,45.36,45.4,45.34,45.39,49586.0,36.0424,36.0742,36.0265,36.0662,49586.0
2016-04-22 11:20:00,45.39,45.4,45.34,45.39,33936.0,36.0662,36.0742,36.0265,36.0662,33936.0
2016-04-22 11:25:00,45.4,45.4,45.35,45.37,33905.0,36.0742,36.0742,36.0345,36.0503,33905.0
2016-04-22 11:30:00,45.37,45.49,45.36,45.49,26923.0,36.0503,36.1457,36.0424,36.1457,26923.0
2016-04-22 11:35:00,45.49,45.54,45.48,45.52,21497.0,36.1457,36.1854,36.1378,36.1695,21497.0
2016-04-22 11:40:00,45.52,45.53,45.46,45.51,25217.0,36.1695,36.1775,36.1219,36.1616,25217.0
2016-04-22 11:45:00,45.51,45.52,45.48,45.52,18979.0,36.1616,36.1695,36.1378,36.1695,18979.0
2016-04-22 11:50:00,45.52,45.56,45.5,45.53,20803.0,36.1695,36.2013,36.1536,36.1775,20803.0
2016-04-22 11:55:00,45.53,45.54,45.52,45.54,15252.0,36.1775,36.1854,36.1695,36.1854,15252.0
2016-04-22 12:00:00,45.54,45.59,45.54,45.57,39900.0,36.1854,36.2252,36.1854,36.2093,39900.0
2016-04-22 12:05:00,45.56,45.57,45.53,45.53,25196.0,36.2013,36.2093,36.1775,36.1775,25196.0
2016-04-22 12:10:00,45.53,45.55,45.53,45.55,22920.0,36.1775,36.1934,36.1775,36.1934,22920.0
2016-04-22 12:15:00,45.55,45.55,45.54,45.55,7300.0,36.1934,36.1934,36.1854,36.1934,7300.0
2016-04-22 12:20:00,45.55,45.56,45.53,45.53,35711.0,36.1934,36.2013,36.1775,36.1775,35711.0
2016-04-22 12:25:00,45.54,45.55,45.53,45.53,20429.0,36.1854,36.1934,36.1775,36.1775,20429.0
2016-04-22 12:30:00,45.53,45.61,45.53,45.61,27510.0,36.1775,36.241,36.1775,36.241,27510.0
2016-04-22 12:35:00,45.61,45.62,45.58,45.61,17697.0,36.241,36.249,36.2172,36.241,17697.0
2016-04-22 12:40:00,45.61,45.62,45.6,45.62,25309.0,36.241,36.249,36.2331,36.249,25309.0
2016-04-22 12:45:00,45.62,45.62,45.59,45.6,14501.0,36.249,36.249,36.2252,36.2331,14501.0
2016-04-22 12:50:00,45.59,45.63,45.58,45.63,19700.0,36.2252,36.2569,36.2172,36.2569,19700.0
2016-04-22 12:55:00,45.62,45.65,45.61,45.65,17810.0,36.249,36.2728,36.241,36.2728,17810.0
2016-04-22 13:00:00,45.66,45.66,45.62,45.63,30973.0,36.2808,36.2808,36.249,36.2569,30973.0
2016-04-22 13:05:00,45.63,45.66,45.63,45.66,14793.0,36.2569,36.2808,36.2569,36.2808,14793.0
2016-04-22 13:10:00,45.66,45.69,45.65,45.68,23140.0,36.2808,36.3046,36.2728,36.2967,23140.0
2016-04-22 13:15:00,45.68,45.68,45.64,45.64,14535.0,36.2967,36.2967,36.2649,36.2649,14535.0
2016-04-22 13:20:00,45.64,45.66,45.62,45.66,20491.0,36.2649,36.2808,36.249,36.2808,20491.0
2016-04-22 13:25:00,45.66,45.67,45.66,45.66,8101.0,36.2808,36.2887,36.2808,36.2808,8101.0
2016-04-22 13:30:00,45.66,45.67,45.62,45.62,15354.0,36.2808,36.2887,36.249,36.249,15354.0
2016-04-22 13:35:00,45.62,45.62,45.58,45.59,21800.0,36.249,36.249,36.2172,36.2252,21800.0
2016-04-22 13:40:00,45.59,45.7,45.58,45.7,29365.0,36.2252,36.3126,36.2172,36.3126,29365.0
2016-04-22 13:45:00,45.71,45.73,45.7,45.71,20022.0,36.3205,36.3364,36.3126,36.3205,20022.0
2016-04-22 13:50:00,45.71,45.72,45.69,45.7,32418.0,36.3205,36.3285,36.3046,36.3126,32418.0
2016-04-22 13:55:00,45.7,45.7,45.64,45.65,31165.0,36.3126,36.3126,36.2649,36.2728,31165.0
2016-04-22 14:00:00,45.65,45.7,45.64,45.7,17775.0,36.2728,36.3126,36.2649,36.3126,17775.0
2016-04-22 14:05:00,45.71,45.74,45.7,45.73,26478.0,36.3205,36.3443,36.3126,36.3364,26478.0
2016-04-22 14:10:00,45.73,45.74,45.71,45.71,15879.0,36.3364,36.3443,36.3205,36.3205,15879.0
2016-04-22 14:15:00,45.71,45.72,45.67,45.7,19154.0,36.3205,36.3285,36.2887,36.3126,19154.0
2016-04-22 14:20:00,45.7,45.75,45.69,45.75,22433.0,36.3126,36.3523,36.3046,36.3523,22433.0
2016-04-22 14:25:00,45.75,45.77,45.74,45.74,74164.0,36.3523,36.3682,36.3443,36.3443,74164.0
2016-04-22 14:30:00,45.74,45.74,45.69,45.69,14680.0,36.3443,36.3443,36.3046,36.3046,14680.0
2016-04-22 14:35:00,45.7,45.72,45.69,45.72,19804.0,36.3126,36.3285,36.3046,36.3285,19804.0
2016-04-22 14:40:00,45.72,45.75,45.7,45.75,30447.0,36.3285,36.3523,36.3126,36.3523,30447.0
2016-04-22 14:45:00,45.74,45.78,45.73,45.77,23646.0,36.3443,36.3761,36.3364,36.3682,23646.0
2016-04-22 14:50:00,45.78,45.78,45.74,45.74,18704.0,36.3761,36.3761,36.3443,36.3443,18704.0
2016-04-22 14:55:00,45.74,45.77,45.74,45.77,16802.0,36.3443,36.3682,36.3443,36.3682,16802.0
2016-04-22 15:00:00,45.77,45.77,45.69,45.69,28476.0,36.3682,36.3682,36.3046,36.3046,28476.0
2016-04-22 15:05:00,45.69,45.72,45.69,45.71,30516.0,36.3046,36.3285,36.3046,36.3205,30516.0
2016-04-22 15:10:00,45.72,45.74,45.72,45.72,29899.0,36.3285,36.3443,36.3285,36.3285,29899.0
2016-04-22 15:15:00,45.72,45.74,45.7,45.7,23571.0,36.3285,36.3443,36.3126,36.3126,23571.0
2016-04-22 15:20:00,45.7,45.71,45.7,45.71,43981.0,36.3126,36.3205,36.3126,36.3205,43981.0
2016-04-22 15:25:00,45.71,45.71,45.69,45.7,68883.0,36.3205,36.3205,36.3046,36.3126,68883.0
2016-04-22 15:30:00,45.69,45.7,45.68,45.68,56174.0,36.3046,36.3126,36.2967,36.2967,56174.0
2016-04-22 15:35:00,45.69,45.74,45.68,45.73,36417.0,36.3046,36.3443,36.2967,36.3364,36417.0
2016-04-22 15:40:00,45.74,45.74,45.72,45.73,43702.0,36.3443,36.3443,36.3285,36.3364,43702.0
2016-04-22 15:45:00,45.73,45.76,45.73,45.74,74889.0,36.3364,36.3602,36.3364,36.3443,74889.0
2016-04-22 15:50:00,45.75,45.75,45.74,45.74,52379.0,36.3523,36.3523,36.3443,36.3443,52379.0
2016-04-22 15:55:00,45.75,45.77,45.74,45.77,134481.0,36.3523,36.3682,36.3443,36.3682,134481.0
2016-04-25 09:30:00,45.77,45.81,45.71,45.79,47725.0,36.3682,36.4,36.3205,36.3841,47725.0
2016-04-25 09:35:00,45.79,45.84,45.75,45.82,50602.0,36.3841,36.4238,36.3523,36.4079,50602.0
2016-04-25 09:40:00,45.82,45.89,45.72,45.79,59857.0,36.4079,36.4635,36.3285,36.3841,59857.0
2016-04-25 09:45:00,45.81,45.91,45.81,45.86,27699.0,36.4,36.4794,36.4,36.4397,27699.0
2016-04-25 09:50:00,45.88,45.97,45.88,45.9,42715.0,36.4556,36.5271,36.4556,36.4715,42715.0
2016-04-25 09:55:00,45.91,46.0,45.9,45.99,27617.0,36.4794,36.5509,36.4715,36.543,27617.0
2016-04-25 10:00:00,45.99,46.01,45.96,45.99,38344.0,36.543,36.5589,36.5192,36.543,38344.0
2016-04-25 10:05:00,45.99,46.0,45.93,45.99,28800.0,36.543,36.5509,36.4953,36.543,28800.0
2016-04-25 10:10:00,45.99,46.12,45.99,46.11,29984.0,36.543,36.6463,36.543,36.6383,29984.0
2016-04-25 10:15:00,46.11,46.16,46.08,46.16,55317.0,36.6383,36.6781,36.6145,36.6781,55317.0
2016-04-25 10:20:00,46.15,46.15,46.09,46.12,19970.0,36.6701,36.6701,36.6224,36.6463,19970.0
2016-04-25 10:25:00,46.12,46.14,46.05,46.1,55330.0,36.6463,36.6622,36.5907,36.6304,55330.0
2016-04-25 10:30:00,46.1,46.11,45.96,46.0,46162.0,36.6304,36.6383,36.5192,36.5509,46162.0
2016-04-25 10:35:00,46.01,46.03,45.99,46.0,33701.0,36.5589,36.5748,36.543,36.5509,33701.0
2016-04-25 10:40:00,46.0,46.04,45.95,45.97,27033.0,36.5509,36.5827,36.5112,36.5271,27033.0
2016-04-25 10:45:00,45.97,46.09,45.97,46.08,15887.0,36.5271,36.6224,36.5271,36.6145,15887.0
2016-04-25 10:50:00,46.08,46.14,46.08,46.13,19624.0,36.6145,36.6622,36.6145,36.6542,19624.0
2016-04-25 10:55:00,46.13,46.2,46.12,46.15,20340.0,36.6542,36.7099,36.6463,36.6701,20340.0
2016-04-25 11:00:00,46.15,46.15,46.04,46.04,38018.0,36.6701,36.6701,36.5827,36.5827,38018.0
2016-04-25 11:05:00,46.04,46.05,46.02,46.03,9200.0,36.5827,36.5907,36.5668,36.5748,9200.0
2016-04-25 11:10:00,46.04,46.14,46.03,46.13,15944.0,36.5827,36.6622,36.5748,36.6542,15944.0
2016-04-25 11:15:00,46.14,46.19,46.13,46.17,22535.0,36.6622,36.7019,36.6542,36.686,22535.0
2016-04-25 11:20:00,46.16,46.22,46.14,46.21,23458.0,36.6781,36.7257,36.6622,36.7178,23458.0
2016-04-25 11:25:00,46.22,46.23,46.16,46.2,17647.0,36.7257,36.7337,36.6781,36.7099,17647.0
2016-04-25 11:30:00,46.2,46.21,46.18,46.19,9963.0,36.7099,36.7178,36.694,36.7019,9963.0
2016-04-25 11:35:00,46.2,46.21,46.18,46.19,18961.0,36.7099,36.7178,36.694,36.7019,18961.0
2016-04-25 11:40:00,46.2,46.24,46.19,46.24,15311.0,36.7099,36.7416,36.7019,36.7416,15311.0
2016-04-25 11:45:00,46.24,46.28,46.24,46.26,25292.0,36.7416,36.7734,36.7416,36.7575,25292.0
2016-04-25 11:50:00,46.26,46.3,46.24,46.3,19109.0,36.7575,36.7893,36.7416,36.7893,19109.0
2016-04-25 11:55:00,46.3,46.3,46.28,46.3,11980.0,36.7893,36.7893,36.7734,36.7893,11980.0
2016-04-25 12:00:00,46.3,46.3,46.28,46.29,19338.0,36.7893,36.7893,36.7734,36.7814,19338.0
2016-04-25 12:05:00,46.29,46.29,46.28,46.29,19020.0,36.7814,36.7814,36.7734,36.7814,19020.0
2016-04-25 12:10:00,46.28,46.33,46.26,46.27,35421.0,36.7734,36.8131,36.7575,36.7655,35421.0
2016-04-25 12:15:00,46.27,46.29,46.26,46.28,8975.0,36.7655,36.7814,36.7575,36.7734,8975.0
2016-04-25 12:20:00,46.28,46.31,46.27,46.27,26024.0,36.7734,36.7973,36.7655,36.7655,26024.0
2016-04-25 12:25:00,46.27,46.28,46.27,46.28,9177.0,36.7655,36.7734,36.7655,36.7734,9177.0
2016-04-25 12:30:00,46.28,46.29,46.27,46.29,6853.0,36.7734,36.7814,36.7655,36.7814,6853.0
2016-04-25 12:35:00,46.29,46.29,46.26,46.27,13508.0,36.7814,36.7814,36.7575,36.7655,13508.0
2016-04-25 12:40:00,46.27,46.27,46.26,46.26,30670.0,36.7655,36.7655,36.7575,36.7575,30670.0
2016-04-25 12:45:00,46.26,46.28,46.26,46.28,8360.0,36.7575,36.7734,36.7575,36.7734,8360.0
2016-04-25 12:50:00,46.27,46.33,46.26,46.3,24568.0,36.7655,36.8131,36.7575,36.7893,24568.0
2016-04-25 12:55:00,46.31,46.33,46.28,46.28,13739.0,36.7973,36.8131,36.7734,36.7734,13739.0
2016-04-25 13:00:00,46.28,46.3,46.27,46.3,7823.0,36.7734,36.7893,36.7655,36.7893,7823.0
2016-04-25 13:05:00,46.3,46.3,46.29,46.3,2520.0,36.7893,36.7893,36.7814,36.7893,2520.0
2016-04-25 13:10:00,46.3,46.35,46.29,46.34,21193.0,36.7893,36.829,36.7814,36.8211,21193.0
2016-04-25 13:15:00,46.34,46.35,46.31,46.31,17146.0,36.8211,36.829,36.7973,36.7973,17146.0
2016-04-25 13:20:00,46.32,46.33,46.25,46.25,17994.0,36.8052,36.8131,36.7496,36.7496,17994.0
2016-04-25 13:25:00,46.25,46.27,46.24,46.26,15453.0,36.7496,36.7655,36.7416,36.7575,15453.0
2016-04-25 13:30:00,46.26,46.26,46.22,46.22,16396.0,36.7575,36.7575,36.7257,36.7257,16396.0
2016-04-25 13:35:00,46.23,46.23,46.21,46.22,15767.0,36.7337,36.7337,36.7178,36.7257,15767.0
2016-04-25 13:40:00,46.22,46.23,46.21,46.22,16291.0,36.7257,36.7337,36.7178,36.7257,16291.0
2016-04-25 13:45:00,46.22,46.23,46.19,46.2,24728.0,36.7257,36.7337,36.7019,36.7099,24728.0
2016-04-25 13:50:00,46.2,46.21,46.2,46.21,12661.0,36.7099,36.7178,36.7099,36.7178,12661.0
2016-04-25 13:55:00,46.21,46.23,46.2,46.22,23598.0,36.7178,36.7337,36.7099,36.7257,23598.0
2016-04-25 14:00:00,46.23,46.23,46.21,46.22,17353.0,36.7337,36.7337,36.7178,36.7257,17353.0
2016-04-25 14:05:00,46.23,46.23,46.16,46.2,27249.0,36.7337,36.7337,36.6781,36.7099,27249.0
2016-04-25 14:10:00,46.2,46.2,46.18,46.2,14522.0,36.7099,36.7099,36.694,36.7099,14522.0
2016-04-25 14:15:00,46.2,46.22,46.2,46.22,16028.0,36.7099,36.7257,36.7099,36.7257,16028.0
2016-04-25 14:20:00,46.22,46.23,46.21,46.22,15487.0,36.7257,36.7337,36.7178,36.7257,15487.0
2016-04-25 14:25:00,46.21,46.3,46.21,46.3,46284.0,36.7178,36.7893,36.7178,36.7893,46284.0
2016-04-25 14:30:00,46.29,46.31,46.29,46.29,13115.0,36.7814,36.7973,36.7814,36.7814,13115.0
2016-04-25 14:35:00,46.3,46.31,46.29,46.31,18219.0,36.7893,36.7973,36.7814,36.7973,18219.0
2016-04-25 14:40:00,46.3,46.31,46.27,46.28,13300.0,36.7893,36.7973,36.7655,36.7734,13300.0
2016-04-25 14:45:00,46.27,46.29,46.26,46.26,20572.0,36.7655,36.7814,36.7575,36.7575,20572.0
2016-04-25 14:50:00,46.26,46.27,46.25,46.26,11173.0,36.7575,36.7655,36.7496,36.7575,11173.0
2016-04-25 14:55:00,46.27,46.32,46.26,46.29,26941.0,36.7655,36.8052,36.7575,36.7814,26941.0
2016-04-25 15:00:00,46.28,46.3,46.24,46.24,27267.0,36.7734,36.7893,36.7416,36.7416,27267.0
2016-04-25 15:05:00,46.24,46.25,46.24,46.25,14052.0,36.7416,36.7496,36.7416,36.7496,14052.0
2016-04-25 15:10:00,46.25,46.27,46.24,46.25,27361.0,36.7496,36.7655,36.7416,36.7496,27361.0
2016-04-25 15:15:00,46.24,46.26,46.23,46.25,23090.0,36.7416,36.7575,36.7337,36.7496,23090.0
2016-04-25 15:20:00,46.25,46.28,46.25,46.27,25030.0,36.7496,36.7734,36.7496,36.7655,25030.0
2016-04-25 15:25:00,46.26,46.29,46.26,46.26,25158.0,36.7575,36.7814,36.7575,36.7575,25158.0
2016-04-25 15:30:00,46.27,46.29,46.24,46.29,41561.0,36.7655,36.7814,36.7416,36.7814,41561.0
2016-04-25 15:35:00,46.29,46.33,46.28,46.32,33630.0,36.7814,36.8131,36.7734,36.8052,33630.0
2016-04-25 15:40:00,46.32,46.35,46.31,46.34,49961.0,36.8052,36.829,36.7973,36.8211,49961.0
2016-04-25 15:45:00,46.34,46.36,46.32,46.34,58701.0,36.8211,36.837,36.8052,36.8211,58701.0
2016-04-25 15:50:00,46.34,46.34,46.31,46.31,58235.0,36.8211,36.8211,36.7973,36.7973,58235.0
2016-04-25 15:55:00,46.32,46.35,46.28,46.31,303347.0,36.8052,36.829,36.7734,36.7973,303347.0
2016-04-26 09:30:00,46.39,46.5,46.27,46.5,27509.0,36.8608,36.9482,36.7655,36.9482,27509.0
2016-04-26 09:35:00,46.51,46.64,46.48,46.61,32584.0,36.9562,37.0595,36.9323,37.0356,32584.0
2016-04-26 09:40:00,46.61,46.69,46.61,46.66,20595.0,37.0356,37.0992,37.0356,37.0754,20595.0
2016-04-26 09:45:00,46.67,46.71,46.63,46.7,26791.0,37.0833,37.1151,37.0515,37.1071,26791.0
2016-04-26 09:50:00,46.7,46.7,46.62,46.62,29907.0,37.1071,37.1071,37.0436,37.0436,29907.0
2016-04-26 09:55:00,46.61,46.65,46.53,46.56,18364.0,37.0356,37.0674,36.9721,36.9959,18364.0
2016-04-26 10:00:00,46.54,46.58,46.52,46.58,13466.0,36.98,37.0118,36.9641,37.0118,13466.0
2016-04-26 10:05:00,46.58,46.63,46.58,46.6,14108.0,37.0118,37.0515,37.0118,37.0277,14108.0
2016-04-26 10:10:00,46.6,46.65,46.57,46.64,22218.0,37.0277,37.0674,37.0039,37.0595,22218.0
2016-04-26 10:15:00,46.64,46.66,46.62,46.64,16465.0,37.0595,37.0754,37.0436,37.0595,16465.0
2016-04-26 10:20:00,46.63,46.64,46.58,46.59,16515.0,37.0515,37.0595,37.0118,37.0197,16515.0
2016-04-26 10:25:00,46.59,46.59,46.45,46.47,23080.0,37.0197,37.0197,36.9085,36.9244,23080.0
2016-04-26 10:30:00,46.46,46.48,46.38,46.4,24653.0,36.9164,36.9323,36.8529,36.8688,24653.0
2016-04-26 10:35:00,46.4,46.41,46.35,46.37,16038.0,36.8688,36.8767,36.829,36.8449,16038.0
2016-04-26 10:40:00,46.36,46.41,46.34,46.4,21135.0,36.837,36.8767,36.8211,36.8688,21135.0
2016-04-26 10:45:00,46.41,46.45,46.38,46.44,12262.0,36.8767,36.9085,36.8529,36.9006,12262.0
2016-04-26 10:50:00,46.42,46.44,46.34,46.38,46511.0,36.8847,36.9006,36.8211,36.8529,46511.0
2016-04-26 10:55:00,46.37,46.44,46.37,46.39,16053.0,36.8449,36.9006,36.8449,36.8608,16053.0
2016-04-26 11:00:00,46.4,46.41,46.3,46.3,14758.0,36.8688,36.8767,36.7893,36.7893,14758.0
2016-04-26 11:05:00,46.3,46.4,46.3,46.38,24310.0,36.7893,36.8688,36.7893,36.8529,24310.0
2016-04-26 11:10:00,46.39,46.41,46.37,46.39,17454.0,36.8608,36.8767,36.8449,36.8608,17454.0
2016-04-26 11:15:00,46.38,46.41,46.36,46.4,14192.0,36.8529,36.8767,36.837,36.8688,14192.0
2016-04-26 11:20:00,46.4,46.43,46.37,46.41,12346.0,36.8688,36.8926,36.8449,36.8767,12346.0
2016-04-26 11:25:00,46.42,46.45,46.42,46.44,14444.0,36.8847,36.9085,36.8847,36.9006,14444.0
2016-04-26 11:30:00,46.45,46.48,46.42,46.43,14061.0,36.9085,36.9323,36.8847,36.8926,14061.0
2016-04-26 11:35:00,46.42,46.47,46.42,46.46,15031.0,36.8847,36.9244,36.8847,36.9164,15031.0
2016-04-26 11:40:00,46.46,46.46,46.38,46.42,16137.0,36.9164,36.9164,36.8529,36.8847,16137.0
2016-04-26 11:45:00,46.42,46.42,46.38,46.41,9246.0,36.8847,36.8847,36.8529,36.8767,9246.0
2016-04-26 11:50:00,46.42,46.49,46.42,46.44,13579.0,36.8847,36.9403,36.8847,36.9006,13579.0
2016-04-26 11:55:00,46.45,46.45,46.41,46.41,6241.0,36.9085,36.9085,36.8767,36.8767,6241.0
2016-04-26 12:00:00,46.42,46.43,46.39,46.41,15553.0,36.8847,36.8926,36.8608,36.8767,15553.0
2016-04-26 12:05:00,46.4,46.44,46.4,46.43,10560.0,36.8688,36.9006,36.8688,36.8926,10560.0
2016-04-26 12:10:00,46.44,46.46,46.44,46.45,11018.0,36.9006,36.9164,36.9006,36.9085,11018.0
2016-04-26 12:15:00,46.45,46.46,46.41,46.43,12093.0,36.9085,36.9164,36.8767,36.8926,12093.0
2016-04-26 12:20:00,46.42,46.43,46.39,46.4,12876.0,36.8847,36.8926,36.8608,36.8688,12876.0
2016-04-26 12:25:00,46.4,46.41,46.37,46.37,4680.0,36.8688,36.8767,36.8449,36.8449,4680.0
2016-04-26 12:30:00,46.38,46.42,46.37,46.4,14095.0,36.8529,36.8847,36.8449,36.8688,14095.0
2016-04-26 12:35:00,46.4,46.4,46.34,46.34,10055.0,36.8688,36.8688,36.8211,36.8211,10055.0
2016-04-26 12:40:00,46.33,46.38,46.33,46.38,8184.0,36.8131,36.8529,36.8131,36.8529,8184.0
2016-04-26 12:45:00,46.38,46.39,46.37,46.37,6869.0,36.8529,36.8608,36.8449,36.8449,6869.0
2016-04-26 12:50:00,46.38,46.38,46.36,46.36,7966.0,36.8529,36.8529,36.837,36.837,7966.0
2016-04-26 12:55:00,46.37,46.37,46.3,46.32,15000.0,36.8449,36.8449,36.7893,36.8052,15000.0
2016-04-26 13:00:00,46.32,46.34,46.32,46.32,4915.0,36.8052,36.8211,36.8052,36.8052,4915.0
2016-04-26 13:05:00,46.32,46.33,46.31,46.32,3659.0,36.8052,36.8131,36.7973,36.8052,3659.0
2016-04-26 13:10:00,46.32,46.37,46.29,46.3,16920.0,36.8052,36.8449,36.7814,36.7893,16920.0
2016-04-26 13:15:00,46.3,46.33,46.28,46.3,12463.0,36.7893,36.8131,36.7734,36.7893,12463.0
2016-04-26 13:20:00,46.3,46.36,46.29,46.36,10194.0,36.7893,36.837,36.7814,36.837,10194.0
2016-04-26 13:25:00,46.37,46.37,46.32,46.32,13429.0,36.8449,36.8449,36.8052,36.8052,13429.0
2016-04-26 13:30:00,46.32,46.38,46.32,46.38,12499.0,36.8052,36.8529,36.8052,36.8529,12499.0
2016-04-26 13:35:00,46.38,46.41,46.35,46.35,31215.0,36.8529,36.8767,36.829,36.829,31215.0
2016-04-26 13:40:00,46.35,46.35,46.31,46.32,18751.0,36.829,36.829,36.7973,36.8052,18751.0
2016-04-26 13:45:00,46.32,46.34,46.31,46.31,25032.0,36.8052,36.8211,36.7973,36.7973,25032.0
2016-04-26 13:50:00,46.31,46.31,46.27,46.28,14169.0,36.7973,36.7973,36.7655,36.7734,14169.0
2016-04-26 13:55:00,46.29,46.29,46.25,46.26,8049.0,36.7814,36.7814,36.7496,36.7575,8049.0
2016-04-26 14:00:00,46.26,46.3,46.25,46.29,31380.0,36.7575,36.7893,36.7496,36.7814,31380.0
2016-04-26 14:05:00,46.29,46.3,46.26,46.26,21142.0,36.7814,36.7893,36.7575,36.7575,21142.0
2016-04-26 14:10:00,46.27,46.27,46.23,46.26,68663.0,36.7655,36.7655,36.7337,36.7575,68663.0
2016-04-26 14:15:00,46.26,46.31,46.25,46.3,97083.0,36.7575,36.7973,36.7496,36.7893,97083.0
2016-04-26 14:20:00,46.3,46.32,46.27,46.28,28530.0,36.7893,36.8052,36.7655,36.7734,28530.0
2016-04-26 14:25:00,46.27,46.28,46.26,46.26,12524.0,36.7655,36.7734,36.7575,36.7575,12524.0
2016-04-26 14:30:00,46.26,46.29,46.25,46.27,18107.0,36.7575,36.7814,36.7496,36.7655,18107.0
2016-04-26 14:35:00,46.27,46.29,46.27,46.27,21103.0,36.7655,36.7814,36.7655,36.7655,21103.0
2016-04-26 14:40:00,46.27,46.29,46.26,46.29,16888.0,36.7655,36.7814,36.7575,36.7814,16888.0
2016-04-26 14:45:00,46.28,46.32,46.26,46.3,18246.0,36.7734,36.8052,36.7575,36.7893,18246.0
2016-04-26 14:50:00,46.3,46.31,46.24,46.25,18647.0,36.7893,36.7973,36.7416,36.7496,18647.0
2016-04-26 14:55:00,46.24,46.27,46.24,46.25,15452.0,36.7416,36.7655,36.7416,36.7496,15452.0
2016-04-26 15:00:00,46.24,46.28,46.22,46.26,37667.0,36.7416,36.7734,36.7257,36.7575,37667.0
2016-04-26 15:05:00,46.26,46.3,46.24,46.24,21636.0,36.7575,36.7893,36.7416,36.7416,21636.0
2016-04-26 15:10:00,46.24,46.25,46.22,46.23,14241.0,36.7416,36.7496,36.7257,36.7337,14241.0
2016-04-26 15:15:00,46.23,46.26,46.23,46.23,21536.0,36.7337,36.7575,36.7337,36.7337,21536.0
2016-04-26 15:20:00,46.23,46.29,46.23,46.28,25224.0,36.7337,36.7814,36.7337,36.7734,25224.0
2016-04-26 15:25:00,46.28,46.31,46.27,46.29,18078.0,36.7734,36.7973,36.7655,36.7814,18078.0
2016-04-26 15:30:00,46.29,46.38,46.29,46.33,45546.0,36.7814,36.8529,36.7814,36.8131,45546.0
2016-04-26 15:35:00,46.33,46.36,46.33,46.33,26179.0,36.8131,36.837,36.8131,36.8131,26179.0
2016-04-26 15:40:00,46.33,46.37,46.31,46.32,40290.0,36.8131,36.8449,36.7973,36.8052,40290.0
2016-04-26 15:45:00,46.33,46.33,46.23,46.23,72487.0,36.8131,36.8131,36.7337,36.7337,72487.0
2016-04-26 15:50:00,46.24,46.31,46.24,46.28,45079.0,36.7416,36.7973,36.7416,36.7734,45079.0
2016-04-26 15:55:00,46.28,46.31,46.26,46.3,91303.0,36.7734,36.7973,36.7575,36.7893,91303.0
2016-04-27 09:30:00,46.42,46.68,46.3,46.66,41671.0,36.8847,37.0913,36.7893,37.0754,41671.0
2016-04-27 09:35:00,46.66,46.66,46.48,46.51,21084.0,37.0754,37.0754,36.9323,36.9562,21084.0
2016-04-27 09:40:00,46.51,46.6,46.47,46.55,35788.0,36.9562,37.0277,36.9244,36.988,35788.0
2016-04-27 09:45:00,46.57,46.61,46.54,46.57,18995.0,37.0039,37.0356,36.98,37.0039,18995.0
2016-04-27 09:50:00,46.58,46.62,46.54,46.54,12781.0,37.0118,37.0436,36.98,36.98,12781.0
2016-04-27 09:55:00,46.53,46.54,46.5,46.51,15010.0,36.9721,36.98,36.9482,36.9562,15010.0
2016-04-27 10:00:00,46.51,46.55,46.49,46.5,12260.0,36.9562,36.988,36.9403,36.9482,12260.0
2016-04-27 10:05:00,46.5,46.51,46.41,46.47,18997.0,36.9482,36.9562,36.8767,36.9244,18997.0
2016-04-27 10:10:00,46.49,46.52,46.45,46.46,13492.0,36.9403,36.9641,36.9085,36.9164,13492.0
2016-04-27 10:15:00,46.47,46.51,46.45,46.48,14618.0,36.9244,36.9562,36.9085,36.9323,14618.0
2016-04-27 10:20:00,46.48,46.49,46.44,46.47,13439.0,36.9323,36.9403,36.9006,36.9244,13439.0
2016-04-27 10:25:00,46.46,46.47,46.42,46.43,19163.0,36.9164,36.9244,36.8847,36.8926,19163.0
2016-04-27 10:30:00,46.42,46.44,46.37,46.4,29242.0,36.8847,36.9006,36.8449,36.8688,29242.0
2016-04-27 10:35:00,46.4,46.4,46.36,46.39,18194.0,36.8688,36.8688,36.837,36.8608,18194.0
2016-04-27 10:40:00,46.4,46.45,46.39,46.41,21480.0,36.8688,36.9085,36.8608,36.8767,21480.0
2016-04-27 10:45:00,46.41,46.46,46.4,46.41,28968.0,36.8767,36.9164,36.8688,36.8767,28968.0
2016-04-27 10:50:00,46.41,46.45,46.41,46.43,17625.0,36.8767,36.9085,36.8767,36.8926,17625.0
2016-04-27 10:55:00,46.42,46.45,46.42,46.42,15103.0,36.8847,36.9085,36.8847,36.8847,15103.0
2016-04-27 11:00:00,46.43,46.45,46.42,46.43,30360.0,36.8926,36.9085,36.8847,36.8926,30360.0
2016-04-27 11:05:00,46.42,46.43,46.36,46.36,13278.0,36.8847,36.8926,36.837,36.837,13278.0
2016-04-27 11:10:00,46.36,46.42,46.36,46.41,19075.0,36.837,36.8847,36.837,36.8767,19075.0
2016-04-27 11:15:00,46.41,46.42,46.39,46.4,12167.0,36.8767,36.8847,36.8608,36.8688,12167.0
2016-04-27 11:20:00,46.41,46.44,46.4,46.44,11767.0,36.8767,36.9006,36.8688,36.9006,11767.0
2016-04-27 11:25:00,46.44,46.46,46.42,46.45,15323.0,36.9006,36.9164,36.8847,36.9085,15323.0
2016-04-27 11:30:00,46.45,46.55,46.44,46.55,15353.0,36.9085,36.988,36.9006,36.988,15353.0
2016-04-27 11:35:00,46.56,46.56,46.47,46.47,17766.0,36.9959,36.9959,36.9244,36.9244,17766.0
2016-04-27 11:40:00,46.48,46.48,46.45,46.45,9479.0,36.9323,36.9323,36.9085,36.9085,9479.0
2016-04-27 11:45:00,46.46,46.47,46.43,46.47,16869.0,36.9164,36.9244,36.8926,36.9244,16869.0
2016-04-27 11:50:00,46.47,46.49,46.44,46.45,17015.0,36.9244,36.9403,36.9006,36.9085,17015.0
2016-04-27 11:55:00,46.44,46.49,46.44,46.49,13161.0,36.9006,36.9403,36.9006,36.9403,13161.0
2016-04-27 12:00:00,46.5,46.51,46.46,46.47,12872.0,36.9482,36.9562,36.9164,36.9244,12872.0
2016-04-27 12:05:00,46.47,46.48,46.46,46.48,5028.0,36.9244,36.9323,36.9164,36.9323,5028.0
2016-04-27 12:10:00,46.48,46.48,46.44,46.44,12395.0,36.9323,36.9323,36.9006,36.9006,12395.0
2016-04-27 12:15:00,46.45,46.46,46.43,46.46,6370.0,36.9085,36.9164,36.8926,36.9164,6370.0
2016-04-27 12:20:00,46.46,46.47,46.45,46.46,12388.0,36.9164,36.9244,36.9085,36.9164,12388.0
2016-04-27 12:25:00,46.46,46.47,46.45,46.46,10555.0,36.9164,36.9244,36.9085,36.9164,10555.0
2016-04-27 12:30:00,46.46,46.47,46.45,46.46,7939.0,36.9164,36.9244,36.9085,36.9164,7939.0
2016-04-27 12:35:00,46.46,46.46,46.43,46.44,6913.0,36.9164,36.9164,36.8926,36.9006,6913.0
2016-04-27 12:40:00,46.43,46.43,46.42,46.42,3263.0,36.8926,36.8926,36.8847,36.8847,3263.0
2016-04-27 12:45:00,46.42,46.45,46.42,46.44,9978.0,36.8847,36.9085,36.8847,36.9006,9978.0
2016-04-27 12:50:00,46.45,46.46,46.44,46.45,9100.0,36.9085,36.9164,36.9006,36.9085,9100.0
2016-04-27 12:55:00,46.45,46.46,46.42,46.44,20836.0,36.9085,36.9164,36.8847,36.9006,20836.0
2016-04-27 13:00:00,46.44,46.45,46.36,46.36,15798.0,36.9006,36.9085,36.837,36.837,15798.0
2016-04-27 13:05:00,46.36,46.36,46.31,46.32,14598.0,36.837,36.837,36.7973,36.8052,14598.0
2016-04-27 13:10:00,46.32,46.33,46.29,46.3,11536.0,36.8052,36.8131,36.7814,36.7893,11536.0
2016-04-27 13:15:00,46.3,46.34,46.28,46.28,11934.0,36.7893,36.8211,36.7734,36.7734,11934.0
2016-04-27 13:20:00,46.29,46.29,46.25,46.27,15051.0,36.7814,36.7814,36.7496,36.7655,15051.0
2016-04-27 13:25:00,46.27,46.29,46.27,46.28,10722.0,36.7655,36.7814,36.7655,36.7734,10722.0
2016-04-27 13:30:00,46.27,46.31,46.27,46.29,18097.0,36.7655,36.7973,36.7655,36.7814,18097.0
2016-04-27 13:35:00,46.29,46.3,46.27,46.29,9503.0,36.7814,36.7893,36.7655,36.7814,9503.0
2016-04-27 13:40:00,46.29,46.31,46.26,46.27,13135.0,36.7814,36.7973,36.7575,36.7655,13135.0
2016-04-27 13:45:00,46.26,46.32,46.26,46.32,14954.0,36.7575,36.8052,36.7575,36.8052,14954.0
2016-04-27 13:50:00,46.31,46.33,46.3,46.3,20411.0,36.7973,36.8131,36.7893,36.7893,20411.0
2016-04-27 13:55:00,46.3,46.3,46.16,46.16,28036.0,36.7893,36.7893,36.6781,36.6781,28036.0
2016-04-27 14:00:00,46.15,46.22,46.08,46.17,31058.0,36.6701,36.7257,36.6145,36.686,31058.0
2016-04-27 14:05:00,46.18,46.35,46.18,46.34,38222.0,36.694,36.829,36.694,36.8211,38222.0
2016-04-27 14:10:00,46.34,46.36,46.27,46.28,33024.0,36.8211,36.837,36.7655,36.7734,33024.0
2016-04-27 14:15:00,46.29,46.38,46.29,46.37,24861.0,36.7814,36.8529,36.7814,36.8449,24861.0
2016-04-27 14:20:00,46.37,46.43,46.35,46.39,31657.0,36.8449,36.8926,36.829,36.8608,31657.0
2016-04-27 14:25:00,46.4,46.44,46.38,46.41,27542.0,36.8688,36.9006,36.8529,36.8767,27542.0
2016-04-27 14:30:00,46.41,46.42,46.34,46.36,21292.0,36.8767,36.8847,36.8211,36.837,21292.0
2016-04-27 14:35:00,46.36,46.41,46.35,46.38,16096.0,36.837,36.8767,36.829,36.8529,16096.0
2016-04-27 14:40:00,46.38,46.45,46.38,46.42,24073.0,36.8529,36.9085,36.8529,36.8847,24073.0
2016-04-27 14:45:00,46.41,46.46,46.4,46.41,21163.0,36.8767,36.9164,36.8688,36.8767,21163.0
2016-04-27 14:50:00,46.41,46.43,46.4,46.43,14478.0,36.8767,36.8926,36.8688,36.8926,14478.0
2016-04-27 14:55:00,46.43,46.45,46.42,46.43,17276.0,36.8926,36.9085,36.8847,36.8926,17276.0
2016-04-27 15:00:00,46.44,46.48,46.43,46.47,25081.0,36.9006,36.9323,36.8926,36.9244,25081.0
2016-04-27 15:05:00,46.47,46.49,46.44,46.47,24051.0,36.9244,36.9403,36.9006,36.9244,24051.0
2016-04-27 15:10:00,46.47,46.53,46.46,46.5,26293.0,36.9244,36.9721,36.9164,36.9482,26293.0
2016-04-27 15:15:00,46.5,46.54,46.49,46.52,29967.0,36.9482,36.98,36.9403,36.9641,29967.0
2016-04-27 15:20:00,46.53,46.55,46.52,46.52,18310.0,36.9721,36.988,36.9641,36.9641,18310.0
2016-04-27 15:25:00,46.53,46.54,46.51,46.54,30268.0,36.9721,36.98,36.9562,36.98,30268.0
2016-04-27 15:30:00,46.54,46.56,46.5,46.53,78970.0,36.98,36.9959,36.9482,36.9721,78970.0
2016-04-27 15:35:00,46.53,46.58,46.51,46.56,34327.0,36.9721,37.0118,36.9562,36.9959,34327.0
2016-04-27 15:40:00,46.56,46.56,46.49,46.53,28599.0,36.9959,36.9959,36.9403,36.9721,28599.0
2016-04-27 15:45:00,46.53,46.54,46.47,46.52,50334.0,36.9721,36.98,36.9244,36.9641,50334.0
2016-04-27 15:50:00,46.51,46.51,46.45,46.46,34196.0,36.9562,36.9562,36.9085,36.9164,34196.0
2016-04-27 15:55:00,46.45,46.45,46.39,46.42,95587.0,36.9085,36.9085,36.8608,36.8847,95587.0
2016-04-28 09:30:00,46.21,46.46,46.21,46.39,29399.0,36.7178,36.9164,36.7178,36.8608,29399.0
2016-04-28 09:35:00,46.37,46.5,46.32,46.49,24798.0,36.8449,36.9482,36.8052,36.9403,24798.0
2016-04-28 09:40:00,46.49,46.5,46.43,46.46,26259.0,36.9403,36.9482,36.8926,36.9164,26259.0
2016-04-28 09:45:00,46.46,46.54,46.42,46.53,13978.0,36.9164,36.98,36.8847,36.9721,13978.0
2016-04-28 09:50:00,46.54,46.54,46.47,46.49,40163.0,36.98,36.98,36.9244,36.9403,40163.0
2016-04-28 09:55:00,46.49,46.49,46.41,46.44,14208.0,36.9403,36.9403,36.8767,36.9006,14208.0
2016-04-28 10:00:00,46.45,46.45,46.39,46.4,17218.0,36.9085,36.9085,36.8608,36.8688,17218.0
2016-04-28 10:05:00,46.39,46.43,46.39,46.41,14140.0,36.8608,36.8926,36.8608,36.8767,14140.0
2016-04-28 10:10:00,46.41,46.47,46.41,46.45,26056.0,36.8767,36.9244,36.8767,36.9085,26056.0
2016-04-28 10:15:00,46.45,46.48,46.41,46.46,11807.0,36.9085,36.9323,36.8767,36.9164,11807.0
2016-04-28 10:20:00,46.45,46.46,46.41,46.46,19268.0,36.9085,36.9164,36.8767,36.9164,19268.0
2016-04-28 10:25:00,46.47,46.47,46.34,46.39,54639.0,36.9244,36.9244,36.8211,36.8608,54639.0
2016-04-28 10:30:00,46.39,46.44,46.36,46.37,30559.0,36.8608,36.9006,36.837,36.8449,30559.0
2016-04-28 10:35:00,46.37,46.39,46.3,46.31,48435.0,36.8449,36.8608,36.7893,36.7973,48435.0
2016-04-28 10:40:00,46.3,46.38,46.29,46.38,49635.0,36.7893,36.8529,36.7814,36.8529,49635.0
2016-04-28 10:45:00,46.38,46.41,46.37,46.38,26168.0,36.8529,36.8767,36.8449,36.8529,26168.0
2016-04-28 10:50:00,46.38,46.41,46.32,46.33,27520.0,36.8529,36.8767,36.8052,36.8131,27520.0
2016-04-28 10:55:00,46.34,46.36,46.29,46.3,56106.0,36.8211,36.837,36.7814,36.7893,56106.0
2016-04-28 11:00:00,46.31,46.46,46.31,46.46,22377.0,36.7973,36.9164,36.7973,36.9164,22377.0
2016-04-28 11:05:00,46.46,46.47,46.42,46.42,52993.0,36.9164,36.9244,36.8847,36.8847,52993.0
2016-04-28 11:10:00,46.42,46.48,46.42,46.48,29086.0,36.8847,36.9323,36.8847,36.9323,29086.0
2016-04-28 11:15:00,46.47,46.51,46.46,46.51,22021.0,36.9244,36.9562,36.9164,36.9562,22021.0
2016-04-28 11:20:00,46.51,46.55,46.5,46.51,18432.0,36.9562,36.988,36.9482,36.9562,18432.0
2016-04-28 11:25:00,46.51,46.52,46.45,46.47,34775.0,36.9562,36.9641,36.9085,36.9244,34775.0
2016-04-28 11:30:00,46.47,46.54,46.47,46.54,19812.0,36.9244,36.98,36.9244,36.98,19812.0
2016-04-28 11:35:00,46.54,46.56,46.53,46.56,12309.0,36.98,36.9959,36.9721,36.9959,12309.0
2016-04-28 11:40:00,46.55,46.56,46.51,46.56,24506.0,36.988,36.9959,36.9562,36.9959,24506.0
2016-04-28 11:45:00,46.56,46.61,46.56,46.61,16391.0,36.9959,37.0356,36.9959,37.0356,16391.0
2016-04-28 11:50:00,46.6,46.62,46.59,46.6,24375.0,37.0277,37.0436,37.0197,37.0277,24375.0
2016-04-28 11:55:00,46.59,46.6,46.57,46.58,24181.0,37.0197,37.0277,37.0039,37.0118,24181.0
2016-04-28 12:00:00,46.58,46.6,46.56,46.57,21130.0,37.0118,37.0277,36.9959,37.0039,21130.0
2016-04-28 12:05:00,46.57,46.58,46.54,46.55,14361.0,37.0039,37.0118,36.98,36.988,14361.0
2016-04-28 12:10:00,46.56,46.57,46.5,46.51,17032.0,36.9959,37.0039,36.9482,36.9562,17032.0
2016-04-28 12:15:00,46.51,46.53,46.51,46.52,7597.0,36.9562,36.9721,36.9562,36.9641,7597.0
2016-04-28 12:20:00,46.53,46.54,46.48,46.49,20820.0,36.9721,36.98,36.9323,36.9403,20820.0
2016-04-28 12:25:00,46.49,46.49,46.46,46.47,11064.0,36.9403,36.9403,36.9164,36.9244,11064.0
2016-04-28 12:30:00,46.47,46.51,46.46,46.5,21187.0,36.9244,36.9562,36.9164,36.9482,21187.0
2016-04-28 12:35:00,46.5,46.53,46.49,46.51,20823.0,36.9482,36.9721,36.9403,36.9562,20823.0
2016-04-28 12:40:00,46.51,46.52,46.47,46.5,24368.0,36.9562,36.9641,36.9244,36.9482,24368.0
2016-04-28 12:45:00,46.49,46.52,46.48,46.48,46426.0,36.9403,36.9641,36.9323,36.9323,46426.0
2016-04-28 12:50:00,46.48,46.51,46.47,46.49,21248.0,36.9323,36.9562,36.9244,36.9403,21248.0
2016-04-28 12:55:00,46.49,46.5,46.46,46.47,47373.0,36.9403,36.9482,36.9164,36.9244,47373.0
2016-04-28 13:00:00,46.47,46.5,46.44,46.45,26321.0,36.9244,36.9482,36.9006,36.9085,26321.0
2016-04-28 13:05:00,46.45,46.48,46.44,46.47,10608.0,36.9085,36.9323,36.9006,36.9244,10608.0
2016-04-28 13:10:00,46.47,46.47,46.42,46.45,13486.0,36.9244,36.9244,36.8847,36.9085,13486.0
2016-04-28 13:15:00,46.45,46.46,46.41,46.41,13489.0,36.9085,36.9164,36.8767,36.8767,13489.0
2016-04-28 13:20:00,46.41,46.43,46.38,46.4,16494.0,36.8767,36.8926,36.8529,36.8688,16494.0
2016-04-28 13:25:00,46.4,46.45,46.4,46.43,12152.0,36.8688,36.9085,36.8688,36.8926,12152.0
2016-04-28 13:30:00,46.43,46.47,46.42,46.47,9144.0,36.8926,36.9244,36.8847,36.9244,9144.0
2016-04-28 13:35:00,46.46,46.47,46.44,46.46,15639.0,36.9164,36.9244,36.9006,36.9164,15639.0
2016-04-28 13:40:00,46.46,46.46,46.4,46.41,25272.0,36.9164,36.9164,36.8688,36.8767,25272.0
2016-04-28 13:45:00,46.4,46.44,46.4,46.44,12538.0,36.8688,36.9006,36.8688,36.9006,12538.0
2016-04-28 13:50:00,46.43,46.5,46.43,46.49,20043.0,36.8926,36.9482,36.8926,36.9403,20043.0
2016-04-28 13:55:00,46.49,46.5,46.47,46.49,14363.0,36.9403,36.9482,36.9244,36.9403,14363.0
2016-04-28 14:00:00,46.48,46.5,46.47,46.49,16793.0,36.9323,36.9482,36.9244,36.9403,16793.0
2016-04-28 14:05:00,46.48,46.49,46.47,46.48,10000.0,36.9323,36.9403,36.9244,36.9323,10000.0
2016-04-28 14:10:00,46.48,46.5,46.45,46.45,26693.0,36.9323,36.9482,36.9085,36.9085,26693.0
2016-04-28 14:15:00,46.45,46.45,46.44,46.44,4751.0,36.9085,36.9085,36.9006,36.9006,4751.0
2016-04-28 14:20:00,46.45,46.47,46.43,46.46,21704.0,36.9085,36.9244,36.8926,36.9164,21704.0
2016-04-28 14:25:00,46.46,46.46,46.43,46.45,16555.0,36.9164,36.9164,36.8926,36.9085,16555.0
2016-04-28 14:30:00,46.44,46.46,46.43,46.43,15010.0,36.9006,36.9164,36.8926,36.8926,15010.0
2016-04-28 14:35:00,46.43,46.44,46.38,46.4,25010.0,36.8926,36.9006,36.8529,36.8688,25010.0
2016-04-28 14:40:00,46.39,46.41,46.39,46.4,14160.0,36.8608,36.8767,36.8608,36.8688,14160.0
2016-04-28 14:45:00,46.39,46.4,46.37,46.38,27385.0,36.8608,36.8688,36.8449,36.8529,27385.0
2016-04-28 14:50:00,46.38,46.4,46.36,46.38,18562.0,36.8529,36.8688,36.837,36.8529,18562.0
2016-04-28 14:55:00,46.39,46.4,46.38,46.39,15585.0,36.8608,36.8688,36.8529,36.8608,15585.0
2016-04-28 15:00:00,46.39,46.39,46.37,46.38,8099.0,36.8608,36.8608,36.8449,36.8529,8099.0
2016-04-28 15:05:00,46.38,46.41,46.37,46.38,57686.0,36.8529,36.8767,36.8449,36.8529,57686.0
2016-04-28 15:10:00,46.39,46.39,46.28,46.28,63468.0,36.8608,36.8608,36.7734,36.7734,63468.0
2016-04-28 15:15:00,46.27,46.29,46.24,46.26,28928.0,36.7655,36.7814,36.7416,36.7575,28928.0
2016-04-28 15:20:00,46.26,46.3,46.23,46.25,32313.0,36.7575,36.7893,36.7337,36.7496,32313.0
2016-04-28 15:25:00,46.26,46.26,46.19,46.21,37377.0,36.7575,36.7575,36.7019,36.7178,37377.0
2016-04-28 15:30:00,46.22,46.26,46.21,46.24,40598.0,36.7257,36.7575,36.7178,36.7416,40598.0
2016-04-28 15:35:00,46.23,46.26,46.22,46.24,41365.0,36.7337,36.7575,36.7257,36.7416,41365.0
2016-04-28 15:40:00,46.25,46.26,46.21,46.21,47996.0,36.7496,36.7575,36.7178,36.7178,47996.0
2016-04-28 15:45:00,46.21,46.24,46.2,46.2,47658.0,36.7178,36.7416,36.7099,36.7099,47658.0
2016-04-28 15:50:00,46.19,46.2,46.16,46.18,69560.0,36.7019,36.7099,36.6781,36.694,69560.0
2016-04-28 15:55:00,46.17,46.28,46.17,46.27,137401.0,36.686,36.7734,36.686,36.7655,137401.0
2016-04-29 09:30:00,46.03,46.11,45.91,45.95,55040.0,36.5748,36.6383,36.4794,36.5112,55040.0
2016-04-29 09:35:00,45.95,46.01,45.89,46.0,21134.0,36.5112,36.5589,36.4635,36.5509,21134.0
2016-04-29 09:40:00,45.99,45.99,45.91,45.92,60565.0,36.543,36.543,36.4794,36.4874,60565.0
2016-04-29 09:45:00,45.93,45.94,45.88,45.91,69248.0,36.4953,36.5033,36.4556,36.4794,69248.0
2016-04-29 09:50:00,45.91,45.92,45.87,45.9,22706.0,36.4794,36.4874,36.4476,36.4715,22706.0
2016-04-29 09:55:00,45.9,46.0,45.9,45.96,43670.0,36.4715,36.5509,36.4715,36.5192,43670.0
2016-04-29 10:00:00,45.96,45.98,45.82,45.9,103553.0,36.5192,36.535,36.4079,36.4715,103553.0
2016-04-29 10:05:00,45.91,46.01,45.91,46.0,19501.0,36.4794,36.5589,36.4794,36.5509,19501.0
2016-04-29 10:10:00,46.0,46.06,45.97,46.03,60598.0,36.5509,36.5986,36.5271,36.5748,60598.0
2016-04-29 10:15:00,46.03,46.04,45.99,45.99,36551.0,36.5748,36.5827,36.543,36.543,36551.0
2016-04-29 10:20:00,45.99,46.09,45.99,46.06,41792.0,36.543,36.6224,36.543,36.5986,41792.0
2016-04-29 10:25:00,46.06,46.08,46.03,46.06,39876.0,36.5986,36.6145,36.5748,36.5986,39876.0
2016-04-29 10:30:00,46.07,46.12,46.05,46.12,45455.0,36.6066,36.6463,36.5907,36.6463,45455.0
2016-04-29 10:35:00,46.12,46.12,46.06,46.08,52420.0,36.6463,36.6463,36.5986,36.6145,52420.0
2016-04-29 10:40:00,46.09,46.1,46.05,46.1,18553.0,36.6224,36.6304,36.5907,36.6304,18553.0
2016-04-29 10:45:00,46.09,46.11,46.08,46.1,100450.0,36.6224,36.6383,36.6145,36.6304,100450.0
2016-04-29 10:50:00,46.1,46.12,46.06,46.06,52559.0,36.6304,36.6463,36.5986,36.5986,52559.0
2016-04-29 10:55:00,46.07,46.11,46.04,46.1,20574.0,36.6066,36.6383,36.5827,36.6304,20574.0
2016-04-29 11:00:00,46.1,46.14,46.05,46.13,35206.0,36.6304,36.6622,36.5907,36.6542,35206.0
2016-04-29 11:05:00,46.12,46.25,46.12,46.21,32134.0,36.6463,36.7496,36.6463,36.7178,32134.0
2016-04-29 11:10:00,46.22,46.22,46.15,46.21,75584.0,36.7257,36.7257,36.6701,36.7178,75584.0
2016-04-29 11:15:00,46.22,46.22,46.19,46.2,33738.0,36.7257,36.7257,36.7019,36.7099,33738.0
2016-04-29 11:20:00,46.21,46.27,46.2,46.25,49201.0,36.7178,36.7655,36.7099,36.7496,49201.0
2016-04-29 11:25:00,46.25,46.25,46.19,46.25,39145.0,36.7496,36.7496,36.7019,36.7496,39145.0
2016-04-29 11:30:00,46.25,46.27,46.2,46.26,43331.0,36.7496,36.7655,36.7099,36.7575,43331.0
2016-04-29 11:35:00,46.26,46.3,46.23,46.25,34469.0,36.7575,36.7893,36.7337,36.7496,34469.0
2016-04-29 11:40:00,46.25,46.25,46.22,46.23,26180.0,36.7496,36.7496,36.7257,36.7337,26180.0
2016-04-29 11:45:00,46.23,46.24,46.15,46.24,27567.0,36.7337,36.7416,36.6701,36.7416,27567.0
2016-04-29 11:50:00,46.24,46.25,46.17,46.2,22457.0,36.7416,36.7496,36.686,36.7099,22457.0
2016-04-29 11:55:00,46.2,46.22,46.19,46.22,18298.0,36.7099,36.7257,36.7019,36.7257,18298.0
2016-04-29 12:00:00,46.22,46.27,46.22,46.25,21843.0,36.7257,36.7655,36.7257,36.7496,21843.0
2016-04-29 12:05:00,46.25,46.26,46.23,46.26,22704.0,36.7496,36.7575,36.7337,36.7575,22704.0
2016-04-29 12:10:00,46.26,46.26,46.2,46.2,19674.0,36.7575,36.7575,36.7099,36.7099,19674.0
2016-04-29 12:15:00,46.2,46.27,46.19,46.22,24640.0,36.7099,36.7655,36.7019,36.7257,24640.0
2016-04-29 12:20:00,46.22,46.28,46.21,46.21,18350.0,36.7257,36.7734,36.7178,36.7178,18350.0
2016-04-29 12:25:00,46.22,46.28,46.21,46.24,18439.0,36.7257,36.7734,36.7178,36.7416,18439.0
2016-04-29 12:30:00,46.23,46.27,46.21,46.27,22196.0,36.7337,36.7655,36.7178,36.7655,22196.0
2016-04-29 12:35:00,46.27,46.29,46.24,46.29,22525.0,36.7655,36.7814,36.7416,36.7814,22525.0
2016-04-29 12:40:00,46.29,46.29,46.22,46.25,21098.0,36.7814,36.7814,36.7257,36.7496,21098.0
2016-04-29 12:45:00,46.26,46.31,46.25,46.3,25704.0,36.7575,36.7973,36.7496,36.7893,25704.0
2016-04-29 12:50:00,46.3,46.31,46.22,46.22,12589.0,36.7893,36.7973,36.7257,36.7257,12589.0
2016-04-29 12:55:00,46.22,46.23,46.16,46.19,27537.0,36.7257,36.7337,36.6781,36.7019,27537.0
2016-04-29 13:00:00,46.18,46.19,46.12,46.12,49204.0,36.694,36.7019,36.6463,36.6463,49204.0
2016-04-29 13:05:00,46.13,46.16,46.12,46.15,26988.0,36.6542,36.6781,36.6463,36.6701,26988.0
2016-04-29 13:10:00,46.15,46.18,46.14,46.18,32392.0,36.6701,36.694,36.6622,36.694,32392.0
2016-04-29 13:15:00,46.18,46.18,46.11,46.12,20930.0,36.694,36.694,36.6383,36.6463,20930.0
2016-04-29 13:20:00,46.12,46.14,46.09,46.14,26545.0,36.6463,36.6622,36.6224,36.6622,26545.0
2016-04-29 13:25:00,46.14,46.16,46.08,46.08,28007.0,36.6622,36.6781,36.6145,36.6145,28007.0
2016-04-29 13:30:00,46.09,46.17,46.09,46.16,23863.0,36.6224,36.686,36.6224,36.6781,23863.0
2016-04-29 13:35:00,46.16,46.17,46.11,46.14,70939.0,36.6781,36.686,36.6383,36.6622,70939.0
2016-04-29 13:40:00,46.14,46.14,46.08,46.1,29745.0,36.6622,36.6622,36.6145,36.6304,29745.0
2016-04-29 13:45:00,46.11,46.12,46.05,46.06,35499.0,36.6383,36.6463,36.5907,36.5986,35499.0
2016-04-29 13:50:00,46.07,46.07,46.05,46.05,23709.0,36.6066,36.6066,36.5907,36.5907,23709.0
2016-04-29 13:55:00,46.05,46.05,46.03,46.05,27589.0,36.5907,36.5907,36.5748,36.5907,27589.0
2016-04-29 14:00:00,46.06,46.12,46.05,46.12,25935.0,36.5986,36.6463,36.5907,36.6463,25935.0
2016-04-29 14:05:00,46.12,46.12,46.09,46.09,21882.0,36.6463,36.6463,36.6224,36.6224,21882.0
2016-04-29 14:10:00,46.09,46.11,46.08,46.1,63225.0,36.6224,36.6383,36.6145,36.6304,63225.0
2016-04-29 14:15:00,46.09,46.11,46.09,46.1,41380.0,36.6224,36.6383,36.6224,36.6304,41380.0
2016-04-29 14:20:00,46.1,46.12,46.09,46.1,33442.0,36.6304,36.6463,36.6224,36.6304,33442.0
2016-04-29 14:25:00,46.1,46.15,46.09,46.13,25477.0,36.6304,36.6701,36.6224,36.6542,25477.0
2016-04-29 14:30:00,46.13,46.15,46.09,46.15,24263.0,36.6542,36.6701,36.6224,36.6701,24263.0
2016-04-29 14:35:00,46.15,46.15,46.12,46.13,25272.0,36.6701,36.6701,36.6463,36.6542,25272.0
2016-04-29 14:40:00,46.13,46.18,46.12,46.17,35497.0,36.6542,36.694,36.6463,36.686,35497.0
2016-04-29 14:45:00,46.17,46.19,46.15,46.18,43358.0,36.686,36.7019,36.6701,36.694,43358.0
2016-04-29 14:50:00,46.17,46.18,46.12,46.17,27275.0,36.686,36.694,36.6463,36.686,27275.0
2016-04-29 14:55:00,46.17,46.2,46.17,46.19,79860.0,36.686,36.7099,36.686,36.7019,79860.0
2016-04-29 15:00:00,46.18,46.2,46.12,46.14,54699.0,36.694,36.7099,36.6463,36.6622,54699.0
2016-04-29 15:05:00,46.14,46.17,46.13,46.14,37399.0,36.6622,36.686,36.6542,36.6622,37399.0
2016-04-29 15:10:00,46.14,46.2,46.14,46.2,33213.0,36.6622,36.7099,36.6622,36.7099,33213.0
2016-04-29 15:15:00,46.2,46.21,46.19,46.2,50815.0,36.7099,36.7178,36.7019,36.7099,50815.0
2016-04-29 15:20:00,46.21,46.21,46.15,46.17,58528.0,36.7178,36.7178,36.6701,36.686,58528.0
2016-04-29 15:25:00,46.18,46.18,46.16,46.17,50717.0,36.694,36.694,36.6781,36.686,50717.0
2016-04-29 15:30:00,46.17,46.27,46.17,46.27,73526.0,36.686,36.7655,36.686,36.7655,73526.0
2016-04-29 15:35:00,46.27,46.27,46.22,46.25,65561.0,36.7655,36.7655,36.7257,36.7496,65561.0
2016-04-29 15:40:00,46.25,46.26,46.19,46.21,131712.0,36.7496,36.7575,36.7019,36.7178,131712.0
2016-04-29 15:45:00,46.21,46.28,46.19,46.2,198248.0,36.7178,36.7734,36.7019,36.7099,198248.0
2016-04-29 15:50:00,46.21,46.24,46.18,46.23,231598.0,36.7178,36.7416,36.694,36.7337,231598.0
2016-04-29 15:55:00,46.22,46.22,46.07,46.08,468561.0,36.7257,36.7257,36.6066,36.6145,468561.0
2016-05-02 09:30:00,46.98,47.25,46.79,47.07,346721.0,37.3296,37.5442,37.1787,37.4011,346721.0
2016-05-02 09:35:00,47.09,47.24,46.88,47.11,199993.0,37.417,37.5362,37.2502,37.4329,199993.0
2016-05-02 09:40:00,47.12,47.24,47.11,47.22,185561.0,37.4409,37.5362,37.4329,37.5203,185561.0
2016-05-02 09:45:00,47.22,47.41,47.2,47.29,290238.0,37.5203,37.6713,37.5044,37.576,290238.0
2016-05-02 09:50:00,47.3,47.47,47.26,47.47,152445.0,37.5839,37.719,37.5521,37.719,152445.0
2016-05-02 09:55:00,47.47,47.48,47.31,47.37,141282.0,37.719,37.7269,37.5918,37.6395,141282.0
2016-05-02 10:00:00,47.39,47.57,47.3,47.52,115433.0,37.6554,37.7984,37.5839,37.7587,115433.0
2016-05-02 10:05:00,47.54,47.65,47.51,47.52,114410.0,37.7746,37.862,37.7508,37.7587,114410.0
2016-05-02 10:10:00,47.52,47.63,47.38,47.48,84864.0,37.7587,37.8461,37.6475,37.7269,84864.0
2016-05-02 10:15:00,47.48,47.67,47.44,47.55,74496.0,37.7269,37.8779,37.6951,37.7825,74496.0
2016-05-02 10:20:00,47.55,47.61,47.34,47.42,123117.0,37.7825,37.8302,37.6157,37.6792,123117.0
2016-05-02 10:25:00,47.43,47.72,47.41,47.71,82030.0,37.6872,37.9176,37.6713,37.9097,82030.0
2016-05-02 10:30:00,47.71,47.73,47.62,47.7,79470.0,37.9097,37.9256,37.8382,37.9017,79470.0
2016-05-02 10:35:00,47.71,47.74,47.64,47.71,73081.0,37.9097,37.9335,37.8541,37.9097,73081.0
2016-05-02 10:40:00,47.71,47.71,47.51,47.62,86166.0,37.9097,37.9097,37.7508,37.8382,86166.0
2016-05-02 10:45:00,47.6,47.79,47.59,47.72,114956.0,37.8223,37.9732,37.8143,37.9176,114956.0
2016-05-02 10:50:00,47.73,47.74,47.64,47.69,70031.0,37.9256,37.9335,37.8541,37.8938,70031.0
2016-05-02 10:55:00,47.69,47.76,47.62,47.72,84595.0,37.8938,37.9494,37.8382,37.9176,84595.0
2016-05-02 11:00:00,47.71,47.84,47.71,47.81,96783.0,37.9097,38.013,37.9097,37.9891,96783.0
2016-05-02 11:05:00,47.81,47.89,47.79,47.85,93503.0,37.9891,38.0527,37.9732,38.0209,93503.0
2016-05-02 11:10:00,47.85,47.86,47.77,47.83,69315.0,38.0209,38.0289,37.9574,38.005,69315.0
2016-05-02 11:15:00,47.81,47.85,47.77,47.82,58447.0,37.9891,38.0209,37.9574,37.9971,58447.0
2016-05-02 11:20:00,47.83,47.88,47.78,47.86,124586.0,38.005,38.0448,37.9653,38.0289,124586.0
2016-05-02 11:25:00,47.86,47.99,47.8,47.99,66796.0,38.0289,38.1322,37.9812,38.1322,66796.0
2016-05-02 11:30:00,47.99,48.07,47.93,48.05,139871.0,38.1322,38.1957,38.0845,38.1798,139871.0
2016-05-02 11:35:00,48.05,48.1,48.01,48.09,58179.0,38.1798,38.2196,38.1481,38.2116,58179.0
2016-05-02 11:40:00,48.09,48.18,48.08,48.16,89199.0,38.2116,38.2831,38.2037,38.2672,89199.0
2016-05-02 11:45:00,48.16,48.19,48.03,48.06,97241.0,38.2672,38.2911,38.1639,38.1878,97241.0
2016-05-02 11:50:00,48.06,48.15,47.99,48.14,53592.0,38.1878,38.2593,38.1322,38.2513,53592.0
2016-05-02 11:55:00,48.14,48.19,48.08,48.1,87729.0,38.2513,38.2911,38.2037,38.2196,87729.0
2016-05-02 12:00:00,48.1,48.15,47.97,48.02,78229.0,38.2196,38.2593,38.1163,38.156,78229.0
2016-05-02 12:05:00,48.03,48.18,48.02,48.16,57329.0,38.1639,38.2831,38.156,38.2672,57329.0
2016-05-02 12:10:00,48.17,48.18,48.11,48.13,78102.0,38.2752,38.2831,38.2275,38.2434,78102.0
2016-05-02 12:15:00,48.13,48.16,48.03,48.07,63804.0,38.2434,38.2672,38.1639,38.1957,63804.0
2016-05-02 12:20:00,48.08,48.2,48.08,48.2,61910.0,38.2037,38.299,38.2037,38.299,61910.0
2016-05-02 12:25:00,48.21,48.22,48.14,48.15,85927.0,38.307,38.3149,38.2513,38.2593,85927.0
2016-05-02 12:30:00,48.15,48.16,48.07,48.11,68820.0,38.2593,38.2672,38.1957,38.2275,68820.0
2016-05-02 12:35:00,48.12,48.24,48.1,48.22,57527.0,38.2355,38.3308,38.2196,38.3149,57527.0
2016-05-02 12:40:00,48.23,48.24,48.18,48.18,45486.0,38.3229,38.3308,38.2831,38.2831,45486.0
2016-05-02 12:45:00,48.18,48.18,48.12,48.13,35071.0,38.2831,38.2831,38.2355,38.2434,35071.0
2016-05-02 12:50:00,48.14,48.21,48.13,48.2,51801.0,38.2513,38.307,38.2434,38.299,51801.0
2016-05-02 12:55:00,48.19,48.31,48.19,48.3,70571.0,38.2911,38.3864,38.2911,38.3785,70571.0
2016-05-02 13:00:00,48.3,48.37,48.27,48.33,78599.0,38.3785,38.4341,38.3546,38.4023,78599.0
2016-05-02 13:05:00,48.32,48.36,48.29,48.36,39044.0,38.3944,38.4262,38.3705,38.4262,39044.0
2016-05-02 13:10:00,48.36,48.4,48.35,48.39,25454.0,38.4262,38.4579,38.4182,38.45,25454.0
2016-05-02 13:15:00,48.39,48.39,48.3,48.33,51701.0,38.45,38.45,38.3785,38.4023,51701.0
2016-05-02 13:20:00,48.33,48.34,48.3,48.32,35623.0,38.4023,38.4103,38.3785,38.3944,35623.0
2016-05-02 13:25:00,48.32,48.32,48.25,48.3,55110.0,38.3944,38.3944,38.3388,38.3785,55110.0
2016-05-02 13:30:00,48.29,48.31,48.25,48.28,49879.0,38.3705,38.3864,38.3388,38.3626,49879.0
2016-05-02 13:35:00,48.29,48.34,48.28,48.34,40598.0,38.3705,38.4103,38.3626,38.4103,40598.0
2016-05-02 13:40:00,48.34,48.38,48.33,48.37,48483.0,38.4103,38.442,38.4023,38.4341,48483.0
2016-05-02 13:45:00,48.37,48.39,48.36,48.38,37943.0,38.4341,38.45,38.4262,38.442,37943.0
2016-05-02 13:50:00,48.37,48.38,48.31,48.31,29462.0,38.4341,38.442,38.3864,38.3864,29462.0
2016-05-02 13:55:00,48.31,48.35,48.31,48.35,49585.0,38.3864,38.4182,38.3864,38.4182,49585.0
2016-05-02 14:00:00,48.34,48.35,48.31,48.34,70975.0,38.4103,38.4182,38.3864,38.4103,70975.0
2016-05-02 14:05:00,48.34,48.4,48.32,48.39,41294.0,38.4103,38.4579,38.3944,38.45,41294.0
2016-05-02 14:10:00,48.39,48.45,48.38,48.41,54774.0,38.45,38.4977,38.442,38.4659,54774.0
2016-05-02 14:15:00,48.42,48.44,48.36,48.44,61671.0,38.4738,38.4897,38.4262,38.4897,61671.0
2016-05-02 14:20:00,48.43,48.47,48.42,48.47,41030.0,38.4818,38.5136,38.4738,38.5136,41030.0
2016-05-02 14:25:00,48.47,48.48,48.34,48.4,57378.0,38.5136,38.5215,38.4103,38.4579,57378.0
2016-05-02 14:30:00,48.39,48.45,48.37,48.45,65038.0,38.45,38.4977,38.4341,38.4977,65038.0
2016-05-02 14:35:00,48.45,48.49,48.44,48.49,29271.0,38.4977,38.5295,38.4897,38.5295,29271.0
2016-05-02 14:40:00,48.48,48.5,48.46,48.47,70790.0,38.5215,38.5374,38.5056,38.5136,70790.0
2016-05-02 14:45:00,48.47,48.52,48.46,48.51,70180.0,38.5136,38.5533,38.5056,38.5453,70180.0
2016-05-02 14:50:00,48.52,48.52,48.46,48.47,45978.0,38.5533,38.5533,38.5056,38.5136,45978.0
2016-05-02 14:55:00,48.47,48.52,48.41,48.52,54916.0,38.5136,38.5533,38.4659,38.5533,54916.0
2016-05-02 15:00:00,48.51,48.54,48.47,48.53,81615.0,38.5453,38.5692,38.5136,38.5612,81615.0
2016-05-02 15:05:00,48.53,48.54,48.48,48.49,79148.0,38.5612,38.5692,38.5215,38.5295,79148.0
2016-05-02 15:10:00,48.49,48.5,48.46,48.49,65172.0,38.5295,38.5374,38.5056,38.5295,65172.0
2016-05-02 15:15:00,48.48,48.53,48.48,48.52,109076.0,38.5215,38.5612,38.5215,38.5533,109076.0
2016-05-02 15:20:00,48.52,48.54,48.49,48.54,75149.0,38.5533,38.5692,38.5295,38.5692,75149.0
2016-05-02 15:25:00,48.54,48.61,48.54,48.61,68245.0,38.5692,38.6248,38.5692,38.6248,68245.0
2016-05-02 15:30:00,48.62,48.62,48.57,48.61,108497.0,38.6328,38.6328,38.593,38.6248,108497.0
2016-05-02 15:35:00,48.61,48.64,48.58,48.64,70141.0,38.6248,38.6486,38.601,38.6486,70141.0
2016-05-02 15:40:00,48.64,48.64,48.61,48.62,152696.0,38.6486,38.6486,38.6248,38.6328,152696.0
2016-05-02 15:45:00,48.62,48.65,48.58,48.64,261161.0,38.6328,38.6566,38.601,38.6486,261161.0
2016-05-02 15:50:00,48.65,48.65,48.56,48.58,139439.0,38.6566,38.6566,38.5851,38.601,139439.0
2016-05-02 15:55:00,48.58,48.6,48.55,48.59,281989.0,38.601,38.6169,38.5771,38.6089,281989.0
2016-05-03 09:30:00,48.48,48.96,48.42,48.95,130531.0,38.5215,38.9029,38.4738,38.895,130531.0
2016-05-03 09:35:00,48.96,48.99,48.74,48.83,68468.0,38.9029,38.9267,38.7281,38.7996,68468.0
2016-05-03 09:40:00,48.84,48.84,48.59,48.59,55762.0,38.8076,38.8076,38.6089,38.6089,55762.0
2016-05-03 09:45:00,48.59,48.76,48.57,48.69,89077.0,38.6089,38.744,38.593,38.6884,89077.0
2016-05-03 09:50:00,48.68,48.69,48.58,48.58,65280.0,38.6804,38.6884,38.601,38.601,65280.0
2016-05-03 09:55:00,48.58,48.61,48.47,48.56,65772.0,38.601,38.6248,38.5136,38.5851,65772.0
2016-05-03 10:00:00,48.55,48.58,48.47,48.54,38476.0,38.5771,38.601,38.5136,38.5692,38476.0
2016-05-03 10:05:00,48.54,48.56,48.5,48.54,146401.0,38.5692,38.5851,38.5374,38.5692,146401.0
2016-05-03 10:10:00,48.55,48.56,48.44,48.44,62351.0,38.5771,38.5851,38.4897,38.4897,62351.0
2016-05-03 10:15:00,48.43,48.54,48.43,48.53,29177.0,38.4818,38.5692,38.4818,38.5612,29177.0
2016-05-03 10:20:00,48.54,48.54,48.52,48.54,25233.0,38.5692,38.5692,38.5533,38.5692,25233.0
2016-05-03 10:25:00,48.54,48.56,48.46,48.5,52979.0,38.5692,38.5851,38.5056,38.5374,52979.0
2016-05-03 10:30:00,48.5,48.51,48.45,48.47,59345.0,38.5374,38.5453,38.4977,38.5136,59345.0
2016-05-03 10:35:00,48.48,48.5,48.41,48.46,51864.0,38.5215,38.5374,38.4659,38.5056,51864.0
2016-05-03 10:40:00,48.45,48.52,48.44,48.46,39449.0,38.4977,38.5533,38.4897,38.5056,39449.0
2016-05-03 10:45:00,48.45,48.52,48.43,48.48,29408.0,38.4977,38.5533,38.4818,38.5215,29408.0
2016-05-03 10:50:00,48.48,48.52,48.35,48.4,25602.0,38.5215,38.5533,38.4182,38.4579,25602.0
2016-05-03 10:55:00,48.41,48.46,48.4,48.41,43000.0,38.4659,38.5056,38.4579,38.4659,43000.0
2016-05-03 11:00:00,48.41,48.5,48.37,48.49,41313.0,38.4659,38.5374,38.4341,38.5295,41313.0
2016-05-03 11:05:00,48.5,48.5,48.43,48.44,32266.0,38.5374,38.5374,38.4818,38.4897,32266.0
2016-05-03 11:10:00,48.45,48.52,48.44,48.47,38568.0,38.4977,38.5533,38.4897,38.5136,38568.0
2016-05-03 11:15:00,48.47,48.5,48.43,48.48,30030.0,38.5136,38.5374,38.4818,38.5215,30030.0
2016-05-03 11:20:00,48.48,48.54,48.48,48.54,39631.0,38.5215,38.5692,38.5215,38.5692,39631.0
2016-05-03 11:25:00,48.55,48.59,48.51,48.54,30119.0,38.5771,38.6089,38.5453,38.5692,30119.0
2016-05-03 11:30:00,48.53,48.55,48.49,48.55,43748.0,38.5612,38.5771,38.5295,38.5771,43748.0
2016-05-03 11:35:00,48.55,48.62,48.54,48.59,31069.0,38.5771,38.6328,38.5692,38.6089,31069.0
2016-05-03 11:40:00,48.59,48.66,48.57,48.62,31933.0,38.6089,38.6645,38.593,38.6328,31933.0
2016-05-03 11:45:00,48.62,48.67,48.61,48.64,27887.0,38.6328,38.6725,38.6248,38.6486,27887.0
2016-05-03 11:50:00,48.64,48.64,48.56,48.57,21027.0,38.6486,38.6486,38.5851,38.593,21027.0
2016-05-03 11:55:00,48.58,48.6,48.56,48.57,18210.0,38.601,38.6169,38.5851,38.593,18210.0
2016-05-03 12:00:00,48.57,48.63,48.53,48.62,26556.0,38.593,38.6407,38.5612,38.6328,26556.0
2016-05-03 12:05:00,48.62,48.63,48.6,48.61,16722.0,38.6328,38.6407,38.6169,38.6248,16722.0
2016-05-03 12:10:00,48.6,48.61,48.58,48.58,13530.0,38.6169,38.6248,38.601,38.601,13530.0
2016-05-03 12:15:00,48.57,48.58,48.53,48.54,18157.0,38.593,38.601,38.5612,38.5692,18157.0
2016-05-03 12:20:00,48.55,48.61,48.53,48.61,12685.0,38.5771,38.6248,38.5612,38.6248,12685.0
2016-05-03 12:25:00,48.61,48.62,48.53,48.55,19734.0,38.6248,38.6328,38.5612,38.5771,19734.0
2016-05-03 12:30:00,48.54,48.54,48.5,48.54,22619.0,38.5692,38.5692,38.5374,38.5692,22619.0
2016-05-03 12:35:00,48.55,48.6,48.54,48.6,17324.0,38.5771,38.6169,38.5692,38.6169,17324.0
2016-05-03 12:40:00,48.59,48.63,48.58,48.59,22372.0,38.6089,38.6407,38.601,38.6089,22372.0
2016-05-03 12:45:00,48.59,48.59,48.53,48.59,12833.0,38.6089,38.6089,38.5612,38.6089,12833.0
2016-05-03 12:50:00,48.59,48.63,48.57,48.6,19582.0,38.6089,38.6407,38.593,38.6169,19582.0
2016-05-03 12:55:00,48.6,48.64,48.59,48.63,35828.0,38.6169,38.6486,38.6089,38.6407,35828.0
2016-05-03 13:00:00,48.62,48.7,48.61,48.7,88805.0,38.6328,38.6963,38.6248,38.6963,88805.0
2016-05-03 13:05:00,48.69,48.74,48.65,48.68,49912.0,38.6884,38.7281,38.6566,38.6804,49912.0
2016-05-03 13:10:00,48.68,48.68,48.56,48.59,59592.0,38.6804,38.6804,38.5851,38.6089,59592.0
2016-05-03 13:15:00,48.59,48.6,48.55,48.57,23468.0,38.6089,38.6169,38.5771,38.593,23468.0
2016-05-03 13:20:00,48.57,48.57,48.54,48.57,25229.0,38.593,38.593,38.5692,38.593,25229.0
2016-05-03 13:25:00,48.57,48.6,48.55,48.56,53637.0,38.593,38.6169,38.5771,38.5851,53637.0
2016-05-03 13:30:00,48.57,48.61,48.54,48.58,45340.0,38.593,38.6248,38.5692,38.601,45340.0
2016-05-03 13:35:00,48.57,48.61,48.54,48.59,41749.0,38.593,38.6248,38.5692,38.6089,41749.0
2016-05-03 13:40:00,48.59,48.68,48.58,48.65,31113.0,38.6089,38.6804,38.601,38.6566,31113.0
2016-05-03 13:45:00,48.65,48.66,48.62,48.65,31769.0,38.6566,38.6645,38.6328,38.6566,31769.0
2016-05-03 13:50:00,48.65,48.72,48.64,48.66,37876.0,38.6566,38.7122,38.6486,38.6645,37876.0
2016-05-03 13:55:00,48.66,48.68,48.65,48.66,36341.0,38.6645,38.6804,38.6566,38.6645,36341.0
2016-05-03 14:00:00,48.65,48.68,48.65,48.68,28302.0,38.6566,38.6804,38.6566,38.6804,28302.0
2016-05-03 14:05:00,48.68,48.68,48.61,48.66,46263.0,38.6804,38.6804,38.6248,38.6645,46263.0
2016-05-03 14:10:00,48.66,48.66,48.58,48.62,30019.0,38.6645,38.6645,38.601,38.6328,30019.0
2016-05-03 14:15:00,48.62,48.66,48.6,48.64,30871.0,38.6328,38.6645,38.6169,38.6486,30871.0
2016-05-03 14:20:00,48.64,48.64,48.58,48.58,36555.0,38.6486,38.6486,38.601,38.601,36555.0
2016-05-03 14:25:00,48.58,48.64,48.57,48.63,29133.0,38.601,38.6486,38.593,38.6407,29133.0
2016-05-03 14:30:00,48.63,48.64,48.58,48.63,14577.0,38.6407,38.6486,38.601,38.6407,14577.0
2016-05-03 14:35:00,48.64,48.69,48.61,48.62,31753.0,38.6486,38.6884,38.6248,38.6328,31753.0
2016-05-03 14:40:00,48.61,48.66,48.6,48.64,37823.0,38.6248,38.6645,38.6169,38.6486,37823.0
2016-05-03 14:45:00,48.64,48.68,48.6,48.61,32554.0,38.6486,38.6804,38.6169,38.6248,32554.0
2016-05-03 14:50:00,48.61,48.62,48.55,48.55,34745.0,38.6248,38.6328,38.5771,38.5771,34745.0
2016-05-03 14:55:00,48.55,48.59,48.51,48.59,31676.0,38.5771,38.6089,38.5453,38.6089,31676.0
2016-05-03 15:00:00,48.59,48.6,48.52,48.53,38754.0,38.6089,38.6169,38.5533,38.5612,38754.0
2016-05-03 15:05:00,48.53,48.55,48.51,48.52,31619.0,38.5612,38.5771,38.5453,38.5533,31619.0
2016-05-03 15:10:00,48.51,48.51,48.41,48.42,72488.0,38.5453,38.5453,38.4659,38.4738,72488.0
2016-05-03 15:15:00,48.42,48.42,48.38,48.38,41417.0,38.4738,38.4738,38.442,38.442,41417.0
2016-05-03 15:20:00,48.38,48.45,48.38,48.4,60414.0,38.442,38.4977,38.442,38.4579,60414.0
2016-05-03 15:25:00,48.39,48.4,48.39,48.4,38493.0,38.45,38.4579,38.45,38.4579,38493.0
2016-05-03 15:30:00,48.39,48.44,48.32,48.34,84085.0,38.45,38.4897,38.3944,38.4103,84085.0
2016-05-03 15:35:00,48.35,48.41,48.34,48.37,72308.0,38.4182,38.4659,38.4103,38.4341,72308.0
2016-05-03 15:40:00,48.37,48.37,48.33,48.35,210070.0,38.4341,38.4341,38.4023,38.4182,210070.0
2016-05-03 15:45:00,48.35,48.47,48.35,48.45,156229.0,38.4182,38.5136,38.4182,38.4977,156229.0
2016-05-03 15:50:00,48.44,48.51,48.43,48.48,107039.0,38.4897,38.5453,38.4818,38.5215,107039.0
2016-05-03 15:55:00,48.48,48.52,48.43,48.5,270235.0,38.5215,38.5533,38.4818,38.5374,270235.0
2016-05-04 09:30:00,48.47,48.47,48.3,48.44,71664.0,38.5136,38.5136,38.3785,38.4897,71664.0
2016-05-04 09:35:00,48.46,48.47,48.35,48.42,83693.0,38.5056,38.5136,38.4182,38.4738,83693.0
2016-05-04 09:40:00,48.41,48.51,48.41,48.49,45181.0,38.4659,38.5453,38.4659,38.5295,45181.0
2016-05-04 09:45:00,48.49,48.56,48.43,48.51,42285.0,38.5295,38.5851,38.4818,38.5453,42285.0
2016-05-04 09:50:00,48.5,48.55,48.45,48.54,25569.0,38.5374,38.5771,38.4977,38.5692,25569.0
2016-05-04 09:55:00,48.55,48.63,48.55,48.61,26753.0,38.5771,38.6407,38.5771,38.6248,26753.0
2016-05-04 10:00:00,48.61,48.68,48.58,48.65,29648.0,38.6248,38.6804,38.601,38.6566,29648.0
2016-05-04 10:05:00,48.65,48.72,48.63,48.71,32570.0,38.6566,38.7122,38.6407,38.7043,32570.0
2016-05-04 10:10:00,48.72,48.89,48.72,48.76,105577.0,38.7122,38.8473,38.7122,38.744,105577.0
2016-05-04 10:15:00,48.77,48.78,48.67,48.7,32351.0,38.7519,38.7599,38.6725,38.6963,32351.0
2016-05-04 10:20:00,48.71,48.72,48.63,48.65,55394.0,38.7043,38.7122,38.6407,38.6566,55394.0
2016-05-04 10:25:00,48.65,48.7,48.63,48.69,44881.0,38.6566,38.6963,38.6407,38.6884,44881.0
2016-05-04 10:30:00,48.69,48.7,48.58,48.62,48411.0,38.6884,38.6963,38.601,38.6328,48411.0
2016-05-04 10:35:00,48.63,48.66,48.59,48.65,29476.0,38.6407,38.6645,38.6089,38.6566,29476.0
2016-05-04 10:40:00,48.65,48.69,48.61,48.66,25282.0,38.6566,38.6884,38.6248,38.6645,25282.0
2016-05-04 10:45:00,48.65,48.7,48.59,48.69,102763.0,38.6566,38.6963,38.6089,38.6884,102763.0
2016-05-04 10:50:00,48.69,48.69,48.6,48.61,39747.0,38.6884,38.6884,38.6169,38.6248,39747.0
2016-05-04 10:55:00,48.61,48.61,48.57,48.59,23580.0,38.6248,38.6248,38.593,38.6089,23580.0
2016-05-04 11:00:00,48.59,48.62,48.57,48.61,40745.0,38.6089,38.6328,38.593,38.6248,40745.0
2016-05-04 11:05:00,48.62,48.7,48.61,48.65,31492.0,38.6328,38.6963,38.6248,38.6566,31492.0
2016-05-04 11:10:00,48.65,48.66,48.63,48.63,31288.0,38.6566,38.6645,38.6407,38.6407,31288.0
2016-05-04 11:15:00,48.63,48.65,48.6,48.64,28589.0,38.6407,38.6566,38.6169,38.6486,28589.0
2016-05-04 11:20:00,48.64,48.66,48.57,48.62,117974.0,38.6486,38.6645,38.593,38.6328,117974.0
2016-05-04 11:25:00,48.63,48.65,48.61,48.63,28558.0,38.6407,38.6566,38.6248,38.6407,28558.0
2016-05-04 11:30:00,48.63,48.65,48.59,48.59,39146.0,38.6407,38.6566,38.6089,38.6089,39146.0
2016-05-04 11:35:00,48.59,48.65,48.58,48.61,30305.0,38.6089,38.6566,38.601,38.6248,30305.0
2016-05-04 11:40:00,48.61,48.61,48.55,48.59,18123.0,38.6248,38.6248,38.5771,38.6089,18123.0
2016-05-04 11:45:00,48.59,48.63,48.59,48.62,16374.0,38.6089,38.6407,38.6089,38.6328,16374.0
2016-05-04 11:50:00,48.62,48.64,48.58,48.62,23039.0,38.6328,38.6486,38.601,38.6328,23039.0
2016-05-04 11:55:00,48.61,48.65,48.6,48.64,29678.0,38.6248,38.6566,38.6169,38.6486,29678.0
2016-05-04 12:00:00,48.63,48.64,48.6,48.6,27362.0,38.6407,38.6486,38.6169,38.6169,27362.0
2016-05-04 12:05:00,48.6,48.64,48.59,48.61,53505.0,38.6169,38.6486,38.6089,38.6248,53505.0
2016-05-04 12:10:00,48.61,48.63,48.6,48.61,31686.0,38.6248,38.6407,38.6169,38.6248,31686.0
2016-05-04 12:15:00,48.61,48.63,48.6,48.61,24975.0,38.6248,38.6407,38.6169,38.6248,24975.0
2016-05-04 12:20:00,48.6,48.62,48.59,48.61,36395.0,38.6169,38.6328,38.6089,38.6248,36395.0
2016-05-04 12:25:00,48.61,48.61,48.58,48.58,11912.0,38.6248,38.6248,38.601,38.601,11912.0
2016-05-04 12:30:00,48.58,48.61,48.58,48.59,39091.0,38.601,38.6248,38.601,38.6089,39091.0
2016-05-04 12:35:00,48.59,48.64,48.57,48.64,16457.0,38.6089,38.6486,38.593,38.6486,16457.0
2016-05-04 12:40:00,48.64,48.64,48.55,48.62,50304.0,38.6486,38.6486,38.5771,38.6328,50304.0
2016-05-04 12:45:00,48.61,48.64,48.58,48.61,28622.0,38.6248,38.6486,38.601,38.6248,28622.0
2016-05-04 12:50:00,48.61,48.62,48.6,48.6,11927.0,38.6248,38.6328,38.6169,38.6169,11927.0
2016-05-04 12:55:00,48.6,48.61,48.56,48.57,25420.0,38.6169,38.6248,38.5851,38.593,25420.0
2016-05-04 13:00:00,48.57,48.61,48.56,48.59,30200.0,38.593,38.6248,38.5851,38.6089,30200.0
2016-05-04 13:05:00,48.59,48.6,48.57,48.59,16812.0,38.6089,38.6169,38.593,38.6089,16812.0
2016-05-04 13:10:00,48.58,48.59,48.55,48.58,29944.0,38.601,38.6089,38.5771,38.601,29944.0
2016-05-04 13:15:00,48.57,48.65,48.57,48.64,40142.0,38.593,38.6566,38.593,38.6486,40142.0
2016-05-04 13:20:00,48.64,48.72,48.64,48.72,49005.0,38.6486,38.7122,38.6486,38.7122,49005.0
2016-05-04 13:25:00,48.72,48.81,48.7,48.79,32727.0,38.7122,38.7837,38.6963,38.7678,32727.0
2016-05-04 13:30:00,48.78,48.8,48.75,48.77,25282.0,38.7599,38.7758,38.736,38.7519,25282.0
2016-05-04 13:35:00,48.78,48.8,48.75,48.8,22074.0,38.7599,38.7758,38.736,38.7758,22074.0
2016-05-04 13:40:00,48.79,48.8,48.73,48.73,25344.0,38.7678,38.7758,38.7202,38.7202,25344.0
2016-05-04 13:45:00,48.73,48.74,48.68,48.7,21142.0,38.7202,38.7281,38.6804,38.6963,21142.0
2016-05-04 13:50:00,48.7,48.74,48.66,48.68,15980.0,38.6963,38.7281,38.6645,38.6804,15980.0
2016-05-04 13:55:00,48.69,48.73,48.68,48.69,23367.0,38.6884,38.7202,38.6804,38.6884,23367.0
2016-05-04 14:00:00,48.68,48.69,48.64,48.64,25492.0,38.6804,38.6884,38.6486,38.6486,25492.0
2016-05-04 14:05:00,48.64,48.65,48.61,48.64,18510.0,38.6486,38.6566,38.6248,38.6486,18510.0
2016-05-04 14:10:00,48.64,48.66,48.63,48.63,19495.0,38.6486,38.6645,38.6407,38.6407,19495.0
2016-05-04 14:15:00,48.63,48.67,48.62,48.63,29043.0,38.6407,38.6725,38.6328,38.6407,29043.0
2016-05-04 14:20:00,48.63,48.65,48.6,48.62,26050.0,38.6407,38.6566,38.6169,38.6328,26050.0
2016-05-04 14:25:00,48.62,48.63,48.61,48.62,73540.0,38.6328,38.6407,38.6248,38.6328,73540.0
2016-05-04 14:30:00,48.62,48.63,48.57,48.59,36184.0,38.6328,38.6407,38.593,38.6089,36184.0
2016-05-04 14:35:00,48.59,48.63,48.56,48.57,26794.0,38.6089,38.6407,38.5851,38.593,26794.0
2016-05-04 14:40:00,48.58,48.6,48.54,48.58,32707.0,38.601,38.6169,38.5692,38.601,32707.0
2016-05-04 14:45:00,48.58,48.64,48.58,48.62,34558.0,38.601,38.6486,38.601,38.6328,34558.0
2016-05-04 14:50:00,48.61,48.65,48.61,48.63,67429.0,38.6248,38.6566,38.6248,38.6407,67429.0
2016-05-04 14:55:00,48.64,48.68,48.63,48.65,79661.0,38.6486,38.6804,38.6407,38.6566,79661.0
2016-05-04 15:00:00,48.65,48.66,48.6,48.6,32353.0,38.6566,38.6645,38.6169,38.6169,32353.0
2016-05-04 15:05:00,48.61,48.62,48.6,48.62,24333.0,38.6248,38.6328,38.6169,38.6328,24333.0
2016-05-04 15:10:00,48.62,48.64,48.58,48.63,38433.0,38.6328,38.6486,38.601,38.6407,38433.0
2016-05-04 15:15:00,48.63,48.64,48.62,48.64,30901.0,38.6407,38.6486,38.6328,38.6486,30901.0
2016-05-04 15:20:00,48.64,48.64,48.61,48.62,54024.0,38.6486,38.6486,38.6248,38.6328,54024.0
2016-05-04 15:25:00,48.62,48.63,48.6,48.62,34238.0,38.6328,38.6407,38.6169,38.6328,34238.0
2016-05-04 15:30:00,48.62,48.62,48.58,48.61,55706.0,38.6328,38.6328,38.601,38.6248,55706.0
2016-05-04 15:35:00,48.6,48.61,48.55,48.58,67321.0,38.6169,38.6248,38.5771,38.601,67321.0
2016-05-04 15:40:00,48.58,48.65,48.57,48.59,57551.0,38.601,38.6566,38.593,38.6089,57551.0
2016-05-04 15:45:00,48.59,48.65,48.59,48.62,53296.0,38.6089,38.6566,38.6089,38.6328,53296.0
2016-05-04 15:50:00,48.62,48.62,48.55,48.55,59725.0,38.6328,38.6328,38.5771,38.5771,59725.0
2016-05-04 15:55:00,48.55,48.59,48.5,48.53,150026.0,38.5771,38.6089,38.5374,38.5612,150026.0
2016-05-05 09:30:00,48.2,48.77,48.15,48.72,88060.0,38.299,38.7519,38.2593,38.7122,88060.0
2016-05-05 09:35:00,48.72,48.85,48.66,48.77,36393.0,38.7122,38.8155,38.6645,38.7519,36393.0
2016-05-05 09:40:00,48.78,48.87,48.77,48.85,38499.0,38.7599,38.8314,38.7519,38.8155,38499.0
2016-05-05 09:45:00,48.85,48.89,48.79,48.86,34546.0,38.8155,38.8473,38.7678,38.8235,34546.0
2016-05-05 09:50:00,48.86,48.89,48.83,48.85,54631.0,38.8235,38.8473,38.7996,38.8155,54631.0
2016-05-05 09:55:00,48.86,48.86,48.78,48.79,45394.0,38.8235,38.8235,38.7599,38.7678,45394.0
2016-05-05 10:00:00,48.78,48.79,48.71,48.73,24131.0,38.7599,38.7678,38.7043,38.7202,24131.0
2016-05-05 10:05:00,48.72,48.74,48.7,48.71,21957.0,38.7122,38.7281,38.6963,38.7043,21957.0
2016-05-05 10:10:00,48.7,48.7,48.62,48.67,22914.0,38.6963,38.6963,38.6328,38.6725,22914.0
2016-05-05 10:15:00,48.66,48.72,48.6,48.61,34914.0,38.6645,38.7122,38.6169,38.6248,34914.0
2016-05-05 10:20:00,48.61,48.71,48.6,48.67,24946.0,38.6248,38.7043,38.6169,38.6725,24946.0
2016-05-05 10:25:00,48.68,48.69,48.63,48.66,52803.0,38.6804,38.6884,38.6407,38.6645,52803.0
2016-05-05 10:30:00,48.64,48.73,48.64,48.71,24381.0,38.6486,38.7202,38.6486,38.7043,24381.0
2016-05-05 10:35:00,48.71,48.71,48.62,48.62,18869.0,38.7043,38.7043,38.6328,38.6328,18869.0
2016-05-05 10:40:00,48.62,48.72,48.62,48.72,54132.0,38.6328,38.7122,38.6328,38.7122,54132.0
2016-05-05 10:45:00,48.71,48.79,48.7,48.77,25443.0,38.7043,38.7678,38.6963,38.7519,25443.0
2016-05-05 10:50:00,48.77,48.8,48.77,48.77,27666.0,38.7519,38.7758,38.7519,38.7519,27666.0
2016-05-05 10:55:00,48.77,48.77,48.61,48.62,35346.0,38.7519,38.7519,38.6248,38.6328,35346.0
2016-05-05 11:00:00,48.61,48.7,48.61,48.67,35876.0,38.6248,38.6963,38.6248,38.6725,35876.0
2016-05-05 11:05:00,48.67,48.68,48.61,48.61,21043.0,38.6725,38.6804,38.6248,38.6248,21043.0
2016-05-05 11:10:00,48.61,48.67,48.59,48.66,26370.0,38.6248,38.6725,38.6089,38.6645,26370.0
2016-05-05 11:15:00,48.67,48.77,48.67,48.77,13741.0,38.6725,38.7519,38.6725,38.7519,13741.0
2016-05-05 11:20:00,48.76,48.78,48.67,48.68,22674.0,38.744,38.7599,38.6725,38.6804,22674.0
2016-05-05 11:25:00,48.66,48.75,48.66,48.74,16724.0,38.6645,38.736,38.6645,38.7281,16724.0
2016-05-05 11:30:00,48.74,48.76,48.7,48.75,16143.0,38.7281,38.744,38.6963,38.736,16143.0
2016-05-05 11:35:00,48.76,48.81,48.76,48.79,13134.0,38.744,38.7837,38.744,38.7678,13134.0
2016-05-05 11:40:00,48.79,48.86,48.78,48.85,14015.0,38.7678,38.8235,38.7599,38.8155,14015.0
2016-05-05 11:45:00,48.85,48.9,48.84,48.89,22472.0,38.8155,38.8552,38.8076,38.8473,22472.0
2016-05-05 11:50:00,48.88,48.9,48.85,48.89,31093.0,38.8393,38.8552,38.8155,38.8473,31093.0
2016-05-05 11:55:00,48.89,48.89,48.81,48.82,45547.0,38.8473,38.8473,38.7837,38.7917,45547.0
2016-05-05 12:00:00,48.82,48.85,48.81,48.85,13586.0,38.7917,38.8155,38.7837,38.8155,13586.0
2016-05-05 12:05:00,48.84,48.85,48.84,48.84,17605.0,38.8076,38.8155,38.8076,38.8076,17605.0
2016-05-05 12:10:00,48.84,48.84,48.8,48.81,82296.0,38.8076,38.8076,38.7758,38.7837,82296.0
2016-05-05 12:15:00,48.81,48.83,48.78,48.83,33491.0,38.7837,38.7996,38.7599,38.7996,33491.0
2016-05-05 12:20:00,48.82,48.82,48.78,48.79,18180.0,38.7917,38.7917,38.7599,38.7678,18180.0
2016-05-05 12:25:00,48.79,48.81,48.78,48.8,9995.0,38.7678,38.7837,38.7599,38.7758,9995.0
2016-05-05 12:30:00,48.81,48.81,48.78,48.78,21907.0,38.7837,38.7837,38.7599,38.7599,21907.0
2016-05-05 12:35:00,48.78,48.78,48.77,48.77,5350.0,38.7599,38.7599,38.7519,38.7519,5350.0
2016-05-05 12:40:00,48.78,48.8,48.77,48.79,18123.0,38.7599,38.7758,38.7519,38.7678,18123.0
2016-05-05 12:45:00,48.8,48.8,48.78,48.8,8425.0,38.7758,38.7758,38.7599,38.7758,8425.0
2016-05-05 12:50:00,48.8,48.8,48.77,48.78,15325.0,38.7758,38.7758,38.7519,38.7599,15325.0
2016-05-05 12:55:00,48.78,48.79,48.76,48.76,11960.0,38.7599,38.7678,38.744,38.744,11960.0
2016-05-05 13:00:00,48.77,48.81,48.76,48.77,19675.0,38.7519,38.7837,38.744,38.7519,19675.0
2016-05-05 13:05:00,48.77,48.78,48.74,48.75,12343.0,38.7519,38.7599,38.7281,38.736,12343.0
2016-05-05 13:10:00,48.74,48.74,48.7,48.71,23060.0,38.7281,38.7281,38.6963,38.7043,23060.0
2016-05-05 13:15:00,48.71,48.71,48.66,48.71,19555.0,38.7043,38.7043,38.6645,38.7043,19555.0
2016-05-05 13:20:00,48.71,48.71,48.64,48.66,12878.0,38.7043,38.7043,38.6486,38.6645,12878.0
2016-05-05 13:25:00,48.66,48.67,48.56,48.59,66243.0,38.6645,38.6725,38.5851,38.6089,66243.0
2016-05-05 13:30:00,48.58,48.59,48.56,48.59,48649.0,38.601,38.6089,38.5851,38.6089,48649.0
2016-05-05 13:35:00,48.59,48.67,48.59,48.66,37321.0,38.6089,38.6725,38.6089,38.6645,37321.0
2016-05-05 13:40:00,48.67,48.71,48.66,48.67,18762.0,38.6725,38.7043,38.6645,38.6725,18762.0
2016-05-05 13:45:00,48.68,48.78,48.68,48.76,48260.0,38.6804,38.7599,38.6804,38.744,48260.0
2016-05-05 13:50:00,48.77,48.8,48.75,48.79,26450.0,38.7519,38.7758,38.736,38.7678,26450.0
2016-05-05 13:55:00,48.8,48.8,48.77,48.78,25164.0,38.7758,38.7758,38.7519,38.7599,25164.0
2016-05-05 14:00:00,48.78,48.79,48.73,48.76,52549.0,38.7599,38.7678,38.7202,38.744,52549.0
2016-05-05 14:05:00,48.77,48.79,48.74,48.78,46986.0,38.7519,38.7678,38.7281,38.7599,46986.0
2016-05-05 14:10:00,48.77,48.79,48.77,48.79,29357.0,38.7519,38.7678,38.7519,38.7678,29357.0
2016-05-05 14:15:00,48.79,48.82,48.78,48.79,61235.0,38.7678,38.7917,38.7599,38.7678,61235.0
2016-05-05 14:20:00,48.8,48.86,48.79,48.84,47119.0,38.7758,38.8235,38.7678,38.8076,47119.0
2016-05-05 14:25:00,48.84,48.85,48.81,48.84,21778.0,38.8076,38.8155,38.7837,38.8076,21778.0
2016-05-05 14:30:00,48.84,48.85,48.82,48.85,24700.0,38.8076,38.8155,38.7917,38.8155,24700.0
2016-05-05 14:35:00,48.85,48.86,48.82,48.83,50041.0,38.8155,38.8235,38.7917,38.7996,50041.0
2016-05-05 14:40:00,48.83,48.86,48.82,48.85,28346.0,38.7996,38.8235,38.7917,38.8155,28346.0
2016-05-05 14:45:00,48.85,48.85,48.8,48.83,26359.0,38.8155,38.8155,38.7758,38.7996,26359.0
2016-05-05 14:50:00,48.82,48.83,48.79,48.79,33471.0,38.7917,38.7996,38.7678,38.7678,33471.0
2016-05-05 14:55:00,48.8,48.81,48.78,48.78,24858.0,38.7758,38.7837,38.7599,38.7599,24858.0
2016-05-05 15:00:00,48.78,48.8,48.74,48.74,37481.0,38.7599,38.7758,38.7281,38.7281,37481.0
2016-05-05 15:05:00,48.73,48.8,48.72,48.77,29687.0,38.7202,38.7758,38.7122,38.7519,29687.0
2016-05-05 15:10:00,48.78,48.81,48.77,48.8,38115.0,38.7599,38.7837,38.7519,38.7758,38115.0
2016-05-05 15:15:00,48.8,48.81,48.76,48.78,44352.0,38.7758,38.7837,38.744,38.7599,44352.0
2016-05-05 15:20:00,48.78,48.84,48.77,48.82,44201.0,38.7599,38.8076,38.7519,38.7917,44201.0
2016-05-05 15:25:00,48.83,48.84,48.79,48.83,44288.0,38.7996,38.8076,38.7678,38.7996,44288.0
2016-05-05 15:30:00,48.83,48.84,48.8,48.83,61619.0,38.7996,38.8076,38.7758,38.7996,61619.0
2016-05-05 15:35:00,48.82,48.86,48.82,48.84,57703.0,38.7917,38.8235,38.7917,38.8076,57703.0
2016-05-05 15:40:00,48.84,48.89,48.84,48.87,52533.0,38.8076,38.8473,38.8076,38.8314,52533.0
2016-05-05 15:45:00,48.87,48.89,48.82,48.83,67222.0,38.8314,38.8473,38.7917,38.7996,67222.0
2016-05-05 15:50:00,48.82,48.85,48.8,48.82,68234.0,38.7917,38.8155,38.7758,38.7917,68234.0
2016-05-05 15:55:00,48.82,48.88,48.79,48.88,182740.0,38.7917,38.8393,38.7678,38.8393,182740.0
2016-05-06 09:30:00,48.91,49.11,48.76,49.02,161862.0,38.8632,39.0221,38.744,38.9506,161862.0
2016-05-06 09:35:00,49.03,49.12,48.9,49.12,134027.0,38.9585,39.03,38.8552,39.03,134027.0
2016-05-06 09:40:00,49.13,49.21,49.07,49.19,77285.0,39.038,39.1016,38.9903,39.0857,77285.0
2016-05-06 09:45:00,49.18,49.24,49.17,49.21,59233.0,39.0777,39.1254,39.0698,39.1016,59233.0
2016-05-06 09:50:00,49.21,49.21,49.06,49.12,34821.0,39.1016,39.1016,38.9824,39.03,34821.0
2016-05-06 09:55:00,49.12,49.13,49.01,49.05,29192.0,39.03,39.038,38.9426,38.9744,29192.0
2016-05-06 10:00:00,49.05,49.06,48.94,48.98,35655.0,38.9744,38.9824,38.887,38.9188,35655.0
2016-05-06 10:05:00,48.99,49.02,48.91,48.91,38609.0,38.9267,38.9506,38.8632,38.8632,38609.0
2016-05-06 10:10:00,48.92,49.01,48.92,48.98,38407.0,38.8711,38.9426,38.8711,38.9188,38407.0
2016-05-06 10:15:00,48.97,48.97,48.89,48.89,39589.0,38.9109,38.9109,38.8473,38.8473,39589.0
2016-05-06 10:20:00,48.89,48.9,48.8,48.83,30775.0,38.8473,38.8552,38.7758,38.7996,30775.0
2016-05-06 10:25:00,48.83,48.85,48.8,48.83,23862.0,38.7996,38.8155,38.7758,38.7996,23862.0
2016-05-06 10:30:00,48.84,48.94,48.84,48.91,28867.0,38.8076,38.887,38.8076,38.8632,28867.0
2016-05-06 10:35:00,48.91,48.97,48.87,48.94,61314.0,38.8632,38.9109,38.8314,38.887,61314.0
2016-05-06 10:40:00,48.94,48.95,48.89,48.93,62383.0,38.887,38.895,38.8473,38.8791,62383.0
2016-05-06 10:45:00,48.94,49.01,48.86,48.93,69400.0,38.887,38.9426,38.8235,38.8791,69400.0
2016-05-06 10:50:00,48.93,49.01,48.92,49.0,37768.0,38.8791,38.9426,38.8711,38.9347,37768.0
2016-05-06 10:55:00,49.0,49.02,48.98,49.02,64827.0,38.9347,38.9506,38.9188,38.9506,64827.0
2016-05-06 11:00:00,49.02,49.04,48.98,49.04,69151.0,38.9506,38.9665,38.9188,38.9665,69151.0
2016-05-06 11:05:00,49.04,49.08,49.02,49.06,81713.0,38.9665,38.9983,38.9506,38.9824,81713.0
2016-05-06 11:10:00,49.07,49.09,49.05,49.05,34393.0,38.9903,39.0062,38.9744,38.9744,34393.0
2016-05-06 11:15:00,49.05,49.13,49.04,49.11,65471.0,38.9744,39.038,38.9665,39.0221,65471.0
2016-05-06 11:20:00,49.11,49.15,49.1,49.15,57414.0,39.0221,39.0539,39.0142,39.0539,57414.0
2016-05-06 11:25:00,49.15,49.18,49.14,49.14,29426.0,39.0539,39.0777,39.0459,39.0459,29426.0
2016-05-06 11:30:00,49.14,49.18,49.14,49.15,40504.0,39.0459,39.0777,39.0459,39.0539,40504.0
2016-05-06 11:35:00,49.15,49.18,49.14,49.18,63095.0,39.0539,39.0777,39.0459,39.0777,63095.0
2016-05-06 11:40:00,49.18,49.2,49.15,49.18,42124.0,39.0777,39.0936,39.0539,39.0777,42124.0
2016-05-06 11:45:00,49.17,49.19,49.15,49.16,18691.0,39.0698,39.0857,39.0539,39.0618,18691.0
2016-05-06 11:50:00,49.15,49.17,49.15,49.16,38984.0,39.0539,39.0698,39.0539,39.0618,38984.0
2016-05-06 11:55:00,49.16,49.21,49.15,49.2,22304.0,39.0618,39.1016,39.0539,39.0936,22304.0
2016-05-06 12:00:00,49.2,49.22,49.18,49.21,59031.0,39.0936,39.1095,39.0777,39.1016,59031.0
2016-05-06 12:05:00,49.21,49.25,49.19,49.2,51934.0,39.1016,39.1333,39.0857,39.0936,51934.0
2016-05-06 12:10:00,49.2,49.2,49.16,49.19,23431.0,39.0936,39.0936,39.0618,39.0857,23431.0
2016-05-06 12:15:00,49.19,49.19,49.16,49.18,20525.0,39.0857,39.0857,39.0618,39.0777,20525.0
2016-05-06 12:20:00,49.18,49.18,49.14,49.15,26330.0,39.0777,39.0777,39.0459,39.0539,26330.0
2016-05-06 12:25:00,49.16,49.17,49.14,49.15,26170.0,39.0618,39.0698,39.0459,39.0539,26170.0
2016-05-06 12:30:00,49.15,49.18,49.11,49.11,26152.0,39.0539,39.0777,39.0221,39.0221,26152.0
2016-05-06 12:35:00,49.11,49.15,49.1,49.14,17405.0,39.0221,39.0539,39.0142,39.0459,17405.0
2016-05-06 12:40:00,49.14,49.18,49.13,49.18,13646.0,39.0459,39.0777,39.038,39.0777,13646.0
2016-05-06 12:45:00,49.17,49.18,49.16,49.16,19492.0,39.0698,39.0777,39.0618,39.0618,19492.0
2016-05-06 12:50:00,49.16,49.17,49.13,49.16,55830.0,39.0618,39.0698,39.038,39.0618,55830.0
2016-05-06 12:55:00,49.17,49.19,49.15,49.16,50586.0,39.0698,39.0857,39.0539,39.0618,50586.0
2016-05-06 13:00:00,49.16,49.17,49.16,49.17,18982.0,39.0618,39.0698,39.0618,39.0698,18982.0
2016-05-06 13:05:00,49.17,49.19,49.16,49.16,48855.0,39.0698,39.0857,39.0618,39.0618,48855.0
2016-05-06 13:10:00,49.16,49.2,49.16,49.19,40525.0,39.0618,39.0936,39.0618,39.0857,40525.0
2016-05-06 13:15:00,49.18,49.26,49.18,49.23,49195.0,39.0777,39.1413,39.0777,39.1174,49195.0
2016-05-06 13:20:00,49.24,49.28,49.22,49.27,21109.0,39.1254,39.1572,39.1095,39.1492,21109.0
2016-05-06 13:25:00,49.26,49.3,49.25,49.29,51607.0,39.1413,39.1731,39.1333,39.1651,51607.0
2016-05-06 13:30:00,49.29,49.29,49.28,49.29,48520.0,39.1651,39.1651,39.1572,39.1651,48520.0
2016-05-06 13:35:00,49.29,49.29,49.28,49.29,34557.0,39.1651,39.1651,39.1572,39.1651,34557.0
2016-05-06 13:40:00,49.28,49.29,49.28,49.28,78996.0,39.1572,39.1651,39.1572,39.1572,78996.0
2016-05-06 13:45:00,49.29,49.32,49.28,49.32,81505.0,39.1651,39.189,39.1572,39.189,81505.0
2016-05-06 13:50:00,49.31,49.32,49.3,49.31,29890.0,39.181,39.189,39.1731,39.181,29890.0
2016-05-06 13:55:00,49.32,49.37,49.31,49.37,28252.0,39.189,39.2287,39.181,39.2287,28252.0
2016-05-06 14:00:00,49.37,49.4,49.33,49.4,41326.0,39.2287,39.2525,39.1969,39.2525,41326.0
2016-05-06 14:05:00,49.4,49.4,49.37,49.37,29432.0,39.2525,39.2525,39.2287,39.2287,29432.0
2016-05-06 14:10:00,49.38,49.4,49.37,49.38,19579.0,39.2366,39.2525,39.2287,39.2366,19579.0
2016-05-06 14:15:00,49.39,49.45,49.38,49.45,23676.0,39.2446,39.2923,39.2366,39.2923,23676.0
2016-05-06 14:20:00,49.46,49.46,49.37,49.41,37737.0,39.3002,39.3002,39.2287,39.2605,37737.0
2016-05-06 14:25:00,49.41,49.44,49.4,49.44,25064.0,39.2605,39.2843,39.2525,39.2843,25064.0
2016-05-06 14:30:00,49.44,49.46,49.42,49.46,24725.0,39.2843,39.3002,39.2684,39.3002,24725.0
2016-05-06 14:35:00,49.46,49.49,49.43,49.48,32214.0,39.3002,39.324,39.2764,39.3161,32214.0
2016-05-06 14:40:00,49.48,49.49,49.46,49.49,25492.0,39.3161,39.324,39.3002,39.324,25492.0
2016-05-06 14:45:00,49.49,49.49,49.44,49.45,36801.0,39.324,39.324,39.2843,39.2923,36801.0
2016-05-06 14:50:00,49.46,49.47,49.44,49.47,41083.0,39.3002,39.3081,39.2843,39.3081,41083.0
2016-05-06 14:55:00,49.46,49.47,49.42,49.42,21037.0,39.3002,39.3081,39.2684,39.2684,21037.0
2016-05-06 15:00:00,49.42,49.46,49.4,49.45,19230.0,39.2684,39.3002,39.2525,39.2923,19230.0
2016-05-06 15:05:00,49.46,49.46,49.42,49.42,21320.0,39.3002,39.3002,39.2684,39.2684,21320.0
2016-05-06 15:10:00,49.42,49.47,49.42,49.44,27617.0,39.2684,39.3081,39.2684,39.2843,27617.0
2016-05-06 15:15:00,49.44,49.44,49.41,49.42,41432.0,39.2843,39.2843,39.2605,39.2684,41432.0
2016-05-06 15:20:00,49.42,49.44,49.39,49.44,39160.0,39.2684,39.2843,39.2446,39.2843,39160.0
2016-05-06 15:25:00,49.44,49.45,49.38,49.4,46924.0,39.2843,39.2923,39.2366,39.2525,46924.0
2016-05-06 15:30:00,49.4,49.4,49.34,49.36,53200.0,39.2525,39.2525,39.2049,39.2207,53200.0
2016-05-06 15:35:00,49.36,49.38,49.34,49.36,58109.0,39.2207,39.2366,39.2049,39.2207,58109.0
2016-05-06 15:40:00,49.35,49.37,49.31,49.31,44702.0,39.2128,39.2287,39.181,39.181,44702.0
2016-05-06 15:45:00,49.32,49.35,49.3,49.3,78239.0,39.189,39.2128,39.1731,39.1731,78239.0
2016-05-06 15:50:00,49.3,49.35,49.3,49.34,106523.0,39.1731,39.2128,39.1731,39.2049,106523.0
2016-05-06 15:55:00,49.34,49.36,49.31,49.35,209552.0,39.2049,39.2207,39.181,39.2128,209552.0
2016-05-09 09:30:00,49.44,49.75,49.44,49.74,60413.0,39.2843,39.5306,39.2843,39.5227,60413.0
2016-05-09 09:35:00,49.74,49.79,49.68,49.79,40395.0,39.5227,39.5624,39.475,39.5624,40395.0
2016-05-09 09:40:00,49.79,49.87,49.75,49.75,52537.0,39.5624,39.626,39.5306,39.5306,52537.0
2016-05-09 09:45:00,49.74,49.89,49.71,49.88,37848.0,39.5227,39.6419,39.4988,39.6339,37848.0
2016-05-09 09:50:00,49.9,50.0,49.88,49.93,63691.0,39.6498,39.7293,39.6339,39.6737,63691.0
2016-05-09 09:55:00,49.93,50.0,49.89,50.0,40569.0,39.6737,39.7293,39.6419,39.7293,40569.0
2016-05-09 10:00:00,50.0,50.08,49.99,50.07,98569.0,39.7293,39.7928,39.7213,39.7849,98569.0
2016-05-09 10:05:00,50.07,50.16,50.06,50.12,108307.0,39.7849,39.8564,39.777,39.8246,108307.0
2016-05-09 10:10:00,50.12,50.18,50.11,50.14,96173.0,39.8246,39.8723,39.8167,39.8405,96173.0
2016-05-09 10:15:00,50.14,50.24,50.14,50.24,46709.0,39.8405,39.92,39.8405,39.92,46709.0
2016-05-09 10:20:00,50.25,50.3,50.17,50.19,46969.0,39.9279,39.9677,39.8644,39.8802,46969.0
2016-05-09 10:25:00,50.19,50.19,50.13,50.17,42642.0,39.8802,39.8802,39.8326,39.8644,42642.0
2016-05-09 10:30:00,50.16,50.21,50.11,50.12,33074.0,39.8564,39.8961,39.8167,39.8246,33074.0
2016-05-09 10:35:00,50.12,50.14,50.05,50.06,35160.0,39.8246,39.8405,39.769,39.777,35160.0
2016-05-09 10:40:00,50.05,50.09,49.98,50.05,75999.0,39.769,39.8008,39.7134,39.769,75999.0
2016-05-09 10:45:00,50.05,50.05,49.91,49.93,59822.0,39.769,39.769,39.6578,39.6737,59822.0
2016-05-09 10:50:00,49.94,49.99,49.92,49.97,45100.0,39.6816,39.7213,39.6657,39.7054,45100.0
2016-05-09 10:55:00,49.97,50.0,49.94,49.99,23810.0,39.7054,39.7293,39.6816,39.7213,23810.0
2016-05-09 11:00:00,50.0,50.01,49.95,49.98,71201.0,39.7293,39.7372,39.6895,39.7134,71201.0
2016-05-09 11:05:00,49.98,50.0,49.95,50.0,28004.0,39.7134,39.7293,39.6895,39.7293,28004.0
2016-05-09 11:10:00,49.99,50.0,49.93,49.97,24517.0,39.7213,39.7293,39.6737,39.7054,24517.0
2016-05-09 11:15:00,49.96,49.99,49.91,49.92,37489.0,39.6975,39.7213,39.6578,39.6657,37489.0
2016-05-09 11:20:00,49.91,49.94,49.86,49.88,37579.0,39.6578,39.6816,39.618,39.6339,37579.0
2016-05-09 11:25:00,49.87,49.88,49.83,49.84,31610.0,39.626,39.6339,39.5942,39.6021,31610.0
2016-05-09 11:30:00,49.84,49.87,49.84,49.86,24890.0,39.6021,39.626,39.6021,39.618,24890.0
2016-05-09 11:35:00,49.86,49.87,49.83,49.87,19849.0,39.618,39.626,39.5942,39.626,19849.0
2016-05-09 11:40:00,49.87,49.97,49.86,49.97,120378.0,39.626,39.7054,39.618,39.7054,120378.0
2016-05-09 11:45:00,49.96,49.97,49.93,49.94,20252.0,39.6975,39.7054,39.6737,39.6816,20252.0
2016-05-09 11:50:00,49.93,49.99,49.93,49.99,24171.0,39.6737,39.7213,39.6737,39.7213,24171.0
2016-05-09 11:55:00,49.99,50.01,49.97,49.97,23739.0,39.7213,39.7372,39.7054,39.7054,23739.0
2016-05-09 12:00:00,49.97,49.98,49.88,49.89,29574.0,39.7054,39.7134,39.6339,39.6419,29574.0
2016-05-09 12:05:00,49.89,49.9,49.83,49.86,17485.0,39.6419,39.6498,39.5942,39.618,17485.0
2016-05-09 12:10:00,49.86,49.86,49.76,49.8,42457.0,39.618,39.618,39.5386,39.5704,42457.0
2016-05-09 12:15:00,49.81,49.81,49.76,49.79,14374.0,39.5783,39.5783,39.5386,39.5624,14374.0
2016-05-09 12:20:00,49.79,49.79,49.75,49.76,21418.0,39.5624,39.5624,39.5306,39.5386,21418.0
2016-05-09 12:25:00,49.76,49.79,49.76,49.79,9520.0,39.5386,39.5624,39.5386,39.5624,9520.0
2016-05-09 12:30:00,49.79,49.85,49.79,49.82,50306.0,39.5624,39.6101,39.5624,39.5863,50306.0
2016-05-09 12:35:00,49.82,49.86,49.8,49.8,22120.0,39.5863,39.618,39.5704,39.5704,22120.0
2016-05-09 12:40:00,49.81,49.84,49.78,49.78,11233.0,39.5783,39.6021,39.5545,39.5545,11233.0
2016-05-09 12:45:00,49.78,49.81,49.77,49.81,25605.0,39.5545,39.5783,39.5465,39.5783,25605.0
2016-05-09 12:50:00,49.82,49.83,49.78,49.82,12362.0,39.5863,39.5942,39.5545,39.5863,12362.0
2016-05-09 12:55:00,49.81,49.81,49.74,49.74,31750.0,39.5783,39.5783,39.5227,39.5227,31750.0
2016-05-09 13:00:00,49.75,49.77,49.74,49.77,15670.0,39.5306,39.5465,39.5227,39.5465,15670.0
2016-05-09 13:05:00,49.77,49.81,49.76,49.8,21455.0,39.5465,39.5783,39.5386,39.5704,21455.0
2016-05-09 13:10:00,49.8,49.8,49.77,49.79,17026.0,39.5704,39.5704,39.5465,39.5624,17026.0
2016-05-09 13:15:00,49.79,49.8,49.75,49.76,25121.0,39.5624,39.5704,39.5306,39.5386,25121.0
2016-05-09 13:20:00,49.77,49.81,49.77,49.78,18941.0,39.5465,39.5783,39.5465,39.5545,18941.0
2016-05-09 13:25:00,49.77,49.81,49.76,49.78,13850.0,39.5465,39.5783,39.5386,39.5545,13850.0
2016-05-09 13:30:00,49.79,49.83,49.78,49.82,23986.0,39.5624,39.5942,39.5545,39.5863,23986.0
2016-05-09 13:35:00,49.81,49.82,49.78,49.79,18729.0,39.5783,39.5863,39.5545,39.5624,18729.0
2016-05-09 13:40:00,49.8,49.84,49.8,49.83,14994.0,39.5704,39.6021,39.5704,39.5942,14994.0
2016-05-09 13:45:00,49.82,49.83,49.8,49.8,21559.0,39.5863,39.5942,39.5704,39.5704,21559.0
2016-05-09 13:50:00,49.81,49.85,49.8,49.81,33052.0,39.5783,39.6101,39.5704,39.5783,33052.0
2016-05-09 13:55:00,49.81,49.82,49.78,49.8,49451.0,39.5783,39.5863,39.5545,39.5704,49451.0
2016-05-09 14:00:00,49.8,49.85,49.8,49.82,42518.0,39.5704,39.6101,39.5704,39.5863,42518.0
2016-05-09 14:05:00,49.83,49.83,49.79,49.8,60295.0,39.5942,39.5942,39.5624,39.5704,60295.0
2016-05-09 14:10:00,49.8,49.82,49.79,49.8,68676.0,39.5704,39.5863,39.5624,39.5704,68676.0
2016-05-09 14:15:00,49.8,49.83,49.79,49.82,38372.0,39.5704,39.5942,39.5624,39.5863,38372.0
2016-05-09 14:20:00,49.81,49.84,49.79,49.84,26505.0,39.5783,39.6021,39.5624,39.6021,26505.0
2016-05-09 14:25:00,49.84,49.87,49.84,49.86,57454.0,39.6021,39.626,39.6021,39.618,57454.0
2016-05-09 14:30:00,49.86,49.86,49.78,49.78,57347.0,39.618,39.618,39.5545,39.5545,57347.0
2016-05-09 14:35:00,49.79,49.84,49.77,49.84,34128.0,39.5624,39.6021,39.5465,39.6021,34128.0
2016-05-09 14:40:00,49.83,49.85,49.81,49.85,20696.0,39.5942,39.6101,39.5783,39.6101,20696.0
2016-05-09 14:45:00,49.85,49.86,49.83,49.86,24536.0,39.6101,39.618,39.5942,39.618,24536.0
2016-05-09 14:50:00,49.85,49.9,49.84,49.88,33526.0,39.6101,39.6498,39.6021,39.6339,33526.0
2016-05-09 14:55:00,49.88,49.9,49.86,49.9,28222.0,39.6339,39.6498,39.618,39.6498,28222.0
2016-05-09 15:00:00,49.9,49.91,49.82,49.83,65202.0,39.6498,39.6578,39.5863,39.5942,65202.0
2016-05-09 15:05:00,49.82,49.85,49.82,49.84,29921.0,39.5863,39.6101,39.5863,39.6021,29921.0
2016-05-09 15:10:00,49.84,49.88,49.83,49.87,39275.0,39.6021,39.6339,39.5942,39.626,39275.0
2016-05-09 15:15:00,49.88,49.9,49.86,49.89,56140.0,39.6339,39.6498,39.618,39.6419,56140.0
2016-05-09 15:20:00,49.89,49.91,49.88,49.89,23957.0,39.6419,39.6578,39.6339,39.6419,23957.0
2016-05-09 15:25:00,49.88,49.9,49.85,49.85,35808.0,39.6339,39.6498,39.6101,39.6101,35808.0
2016-05-09 15:30:00,49.85,49.86,49.83,49.84,38569.0,39.6101,39.618,39.5942,39.6021,38569.0
2016-05-09 15:35:00,49.84,49.85,49.81,49.81,74438.0,39.6021,39.6101,39.5783,39.5783,74438.0
2016-05-09 15:40:00,49.82,49.82,49.8,49.81,62775.0,39.5863,39.5863,39.5704,39.5783,62775.0
2016-05-09 15:45:00,49.8,49.81,49.76,49.76,47149.0,39.5704,39.5783,39.5386,39.5386,47149.0
2016-05-09 15:50:00,49.76,49.78,49.73,49.73,97479.0,39.5386,39.5545,39.5147,39.5147,97479.0
2016-05-09 15:55:00,49.74,49.76,49.7,49.73,219013.0,39.5227,39.5386,39.4909,39.5147,219013.0
2016-05-10 09:30:00,49.78,50.12,49.74,50.01,47898.0,39.5545,39.8246,39.5227,39.7372,47898.0
2016-05-10 09:35:00,50.0,50.13,49.97,50.01,31505.0,39.7293,39.8326,39.7054,39.7372,31505.0
2016-05-10 09:40:00,50.01,50.07,49.96,50.06,64807.0,39.7372,39.7849,39.6975,39.777,64807.0
2016-05-10 09:45:00,50.06,50.24,50.06,50.17,43385.0,39.777,39.92,39.777,39.8644,43385.0
2016-05-10 09:50:00,50.17,50.23,50.14,50.16,25385.0,39.8644,39.912,39.8405,39.8564,25385.0
2016-05-10 09:55:00,50.16,50.24,50.16,50.18,22449.0,39.8564,39.92,39.8564,39.8723,22449.0
2016-05-10 10:00:00,50.18,50.2,50.08,50.19,35355.0,39.8723,39.8882,39.7928,39.8802,35355.0
2016-05-10 10:05:00,50.19,50.2,50.1,50.1,22080.0,39.8802,39.8882,39.8087,39.8087,22080.0
2016-05-10 10:10:00,50.1,50.13,50.01,50.02,30724.0,39.8087,39.8326,39.7372,39.7452,30724.0
2016-05-10 10:15:00,50.03,50.06,50.02,50.03,17105.0,39.7531,39.777,39.7452,39.7531,17105.0
2016-05-10 10:20:00,50.03,50.05,50.01,50.01,24520.0,39.7531,39.769,39.7372,39.7372,24520.0
2016-05-10 10:25:00,50.02,50.04,49.97,49.98,43658.0,39.7452,39.7611,39.7054,39.7134,43658.0
2016-05-10 10:30:00,49.98,50.0,49.98,50.0,17858.0,39.7134,39.7293,39.7134,39.7293,17858.0
2016-05-10 10:35:00,49.99,50.04,49.98,49.99,35808.0,39.7213,39.7611,39.7134,39.7213,35808.0
2016-05-10 10:40:00,50.0,50.01,49.98,50.01,20500.0,39.7293,39.7372,39.7134,39.7372,20500.0
2016-05-10 10:45:00,50.0,50.04,49.96,49.97,43594.0,39.7293,39.7611,39.6975,39.7054,43594.0
2016-05-10 10:50:00,49.98,50.0,49.96,49.99,36689.0,39.7134,39.7293,39.6975,39.7213,36689.0
2016-05-10 10:55:00,50.0,50.01,49.98,49.99,24390.0,39.7293,39.7372,39.7134,39.7213,24390.0
2016-05-10 11:00:00,50.0,50.04,50.0,50.01,93414.0,39.7293,39.7611,39.7293,39.7372,93414.0
2016-05-10 11:05:00,50.01,50.1,50.01,50.09,22907.0,39.7372,39.8087,39.7372,39.8008,22907.0
2016-05-10 11:10:00,50.09,50.09,49.96,50.01,35574.0,39.8008,39.8008,39.6975,39.7372,35574.0
2016-05-10 11:15:00,50.03,50.03,49.91,49.91,32195.0,39.7531,39.7531,39.6578,39.6578,32195.0
2016-05-10 11:20:00,49.92,49.94,49.91,49.92,13011.0,39.6657,39.6816,39.6578,39.6657,13011.0
2016-05-10 11:25:00,49.93,49.95,49.91,49.92,18887.0,39.6737,39.6895,39.6578,39.6657,18887.0
2016-05-10 11:30:00,49.92,50.0,49.92,49.98,18739.0,39.6657,39.7293,39.6657,39.7134,18739.0
2016-05-10 11:35:00,49.98,49.98,49.95,49.98,10376.0,39.7134,39.7134,39.6895,39.7134,10376.0
2016-05-10 11:40:00,49.98,50.0,49.95,49.98,24918.0,39.7134,39.7293,39.6895,39.7134,24918.0
2016-05-10 11:45:00,49.99,50.03,49.99,50.01,14299.0,39.7213,39.7531,39.7213,39.7372,14299.0
2016-05-10 11:50:00,50.0,50.06,49.99,50.04,34363.0,39.7293,39.777,39.7213,39.7611,34363.0
2016-05-10 11:55:00,50.03,50.05,49.97,50.01,46995.0,39.7531,39.769,39.7054,39.7372,46995.0
2016-05-10 12:00:00,50.01,50.07,49.96,50.02,44370.0,39.7372,39.7849,39.6975,39.7452,44370.0
2016-05-10 12:05:00,50.02,50.08,49.99,50.06,38913.0,39.7452,39.7928,39.7213,39.777,38913.0
2016-05-10 12:10:00,50.07,50.1,50.06,50.09,15395.0,39.7849,39.8087,39.777,39.8008,15395.0
2016-05-10 12:15:00,50.09,50.13,50.08,50.13,18456.0,39.8008,39.8326,39.7928,39.8326,18456.0
2016-05-10 12:20:00,50.13,50.15,50.11,50.15,15627.0,39.8326,39.8485,39.8167,39.8485,15627.0
2016-05-10 12:25:00,50.14,50.15,50.11,50.13,10714.0,39.8405,39.8485,39.8167,39.8326,10714.0
2016-05-10 12:30:00,50.13,50.13,50.06,50.06,23332.0,39.8326,39.8326,39.777,39.777,23332.0
2016-05-10 12:35:00,50.07,50.1,50.06,50.09,9907.0,39.7849,39.8087,39.777,39.8008,9907.0
2016-05-10 12:40:00,50.1,50.11,50.06,50.11,12525.0,39.8087,39.8167,39.777,39.8167,12525.0
2016-05-10 12:45:00,50.11,50.12,50.05,50.05,15066.0,39.8167,39.8246,39.769,39.769,15066.0
2016-05-10 12:50:00,50.05,50.08,50.04,50.07,10367.0,39.769,39.7928,39.7611,39.7849,10367.0
2016-05-10 12:55:00,50.08,50.09,50.05,50.05,11308.0,39.7928,39.8008,39.769,39.769,11308.0
2016-05-10 13:00:00,50.05,50.09,50.05,50.08,13881.0,39.769,39.8008,39.769,39.7928,13881.0
2016-05-10 13:05:00,50.08,50.11,50.07,50.1,13319.0,39.7928,39.8167,39.7849,39.8087,13319.0
2016-05-10 13:10:00,50.09,50.11,50.09,50.1,11716.0,39.8008,39.8167,39.8008,39.8087,11716.0
2016-05-10 13:15:00,50.1,50.1,50.07,50.08,11016.0,39.8087,39.8087,39.7849,39.7928,11016.0
2016-05-10 13:20:00,50.08,50.12,50.04,50.12,16672.0,39.7928,39.8246,39.7611,39.8246,16672.0
2016-05-10 13:25:00,50.12,50.13,50.08,50.12,15330.0,39.8246,39.8326,39.7928,39.8246,15330.0
2016-05-10 13:30:00,50.11,50.11,50.05,50.09,19197.0,39.8167,39.8167,39.769,39.8008,19197.0
2016-05-10 13:35:00,50.09,50.11,50.08,50.09,14362.0,39.8008,39.8167,39.7928,39.8008,14362.0
2016-05-10 13:40:00,50.1,50.13,50.1,50.13,8841.0,39.8087,39.8326,39.8087,39.8326,8841.0
2016-05-10 13:45:00,50.13,50.14,50.11,50.13,13745.0,39.8326,39.8405,39.8167,39.8326,13745.0
2016-05-10 13:50:00,50.13,50.15,50.13,50.14,9758.0,39.8326,39.8485,39.8326,39.8405,9758.0
2016-05-10 13:55:00,50.13,50.15,50.12,50.13,13465.0,39.8326,39.8485,39.8246,39.8326,13465.0
2016-05-10 14:00:00,50.13,50.13,50.09,50.11,20300.0,39.8326,39.8326,39.8008,39.8167,20300.0
2016-05-10 14:05:00,50.1,50.12,50.09,50.1,20449.0,39.8087,39.8246,39.8008,39.8087,20449.0
2016-05-10 14:10:00,50.11,50.13,50.09,50.09,22546.0,39.8167,39.8326,39.8008,39.8008,22546.0
2016-05-10 14:15:00,50.09,50.11,50.06,50.06,24420.0,39.8008,39.8167,39.777,39.777,24420.0
2016-05-10 14:20:00,50.06,50.1,50.06,50.09,11393.0,39.777,39.8087,39.777,39.8008,11393.0
2016-05-10 14:25:00,50.09,50.14,50.09,50.13,18633.0,39.8008,39.8405,39.8008,39.8326,18633.0
2016-05-10 14:30:00,50.13,50.15,50.1,50.13,24838.0,39.8326,39.8485,39.8087,39.8326,24838.0
2016-05-10 14:35:00,50.13,50.15,50.11,50.14,13766.0,39.8326,39.8485,39.8167,39.8405,13766.0
2016-05-10 14:40:00,50.15,50.16,50.12,50.15,34380.0,39.8485,39.8564,39.8246,39.8485,34380.0
2016-05-10 14:45:00,50.16,50.19,50.15,50.18,23318.0,39.8564,39.8802,39.8485,39.8723,23318.0
2016-05-10 14:50:00,50.19,50.2,50.15,50.17,26272.0,39.8802,39.8882,39.8485,39.8644,26272.0
2016-05-10 14:55:00,50.18,50.19,50.16,50.16,15718.0,39.8723,39.8802,39.8564,39.8564,15718.0
2016-05-10 15:00:00,50.16,50.17,50.13,50.14,27908.0,39.8564,39.8644,39.8326,39.8405,27908.0
2016-05-10 15:05:00,50.14,50.16,50.12,50.15,28320.0,39.8405,39.8564,39.8246,39.8485,28320.0
2016-05-10 15:10:00,50.15,50.19,50.15,50.19,19431.0,39.8485,39.8802,39.8485,39.8802,19431.0
2016-05-10 15:15:00,50.19,50.2,50.16,50.16,26473.0,39.8802,39.8882,39.8564,39.8564,26473.0
2016-05-10 15:20:00,50.17,50.17,50.15,50.16,49143.0,39.8644,39.8644,39.8485,39.8564,49143.0
2016-05-10 15:25:00,50.16,50.19,50.15,50.15,31529.0,39.8564,39.8802,39.8485,39.8485,31529.0
2016-05-10 15:30:00,50.15,50.16,50.11,50.11,42844.0,39.8485,39.8564,39.8167,39.8167,42844.0
2016-05-10 15:35:00,50.11,50.15,50.11,50.15,29441.0,39.8167,39.8485,39.8167,39.8485,29441.0
2016-05-10 15:40:00,50.15,50.18,50.14,50.17,29125.0,39.8485,39.8723,39.8405,39.8644,29125.0
2016-05-10 15:45:00,50.18,50.18,50.12,50.12,51593.0,39.8723,39.8723,39.8246,39.8246,51593.0
2016-05-10 15:50:00,50.13,50.13,50.1,50.11,110283.0,39.8326,39.8326,39.8087,39.8167,110283.0
2016-05-10 15:55:00,50.11,50.18,50.09,50.18,158594.0,39.8167,39.8723,39.8008,39.8723,158594.0
2016-05-11 09:30:00,50.17,50.28,50.12,50.27,58732.0,39.8644,39.9518,39.8246,39.9438,58732.0
2016-05-11 09:35:00,50.3,50.32,50.25,50.27,28485.0,39.9677,39.9835,39.9279,39.9438,28485.0
2016-05-11 09:40:00,50.26,50.29,50.22,50.26,24259.0,39.9359,39.9597,39.9041,39.9359,24259.0
2016-05-11 09:45:00,50.28,50.28,50.18,50.24,41138.0,39.9518,39.9518,39.8723,39.92,41138.0
2016-05-11 09:50:00,50.23,50.27,50.18,50.27,43626.0,39.912,39.9438,39.8723,39.9438,43626.0
2016-05-11 09:55:00,50.27,50.33,50.27,50.32,22318.0,39.9438,39.9915,39.9438,39.9835,22318.0
2016-05-11 10:00:00,50.32,50.34,50.29,50.31,42970.0,39.9835,39.9994,39.9597,39.9756,42970.0
2016-05-11 10:05:00,50.32,50.35,50.28,50.34,18536.0,39.9835,40.0074,39.9518,39.9994,18536.0
2016-05-11 10:10:00,50.34,50.37,50.31,50.37,18633.0,39.9994,40.0233,39.9756,40.0233,18633.0
2016-05-11 10:15:00,50.37,50.38,50.3,50.3,12249.0,40.0233,40.0312,39.9677,39.9677,12249.0
2016-05-11 10:20:00,50.31,50.34,50.3,50.32,15554.0,39.9756,39.9994,39.9677,39.9835,15554.0
2016-05-11 10:25:00,50.31,50.36,50.3,50.36,24767.0,39.9756,40.0153,39.9677,40.0153,24767.0
2016-05-11 10:30:00,50.36,50.39,50.3,50.31,27722.0,40.0153,40.0392,39.9677,39.9756,27722.0
2016-05-11 10:35:00,50.3,50.31,50.22,50.25,35237.0,39.9677,39.9756,39.9041,39.9279,35237.0
2016-05-11 10:40:00,50.25,50.32,50.18,50.26,94559.0,39.9279,39.9835,39.8723,39.9359,94559.0
2016-05-11 10:45:00,50.27,50.28,50.19,50.23,61156.0,39.9438,39.9518,39.8802,39.912,61156.0
2016-05-11 10:50:00,50.24,50.31,50.21,50.26,44842.0,39.92,39.9756,39.8961,39.9359,44842.0
2016-05-11 10:55:00,50.26,50.28,50.23,50.24,30238.0,39.9359,39.9518,39.912,39.92,30238.0
2016-05-11 11:00:00,50.24,50.26,50.21,50.22,30225.0,39.92,39.9359,39.8961,39.9041,30225.0
2016-05-11 11:05:00,50.23,50.23,50.15,50.16,16078.0,39.912,39.912,39.8485,39.8564,16078.0
2016-05-11 11:10:00,50.16,50.2,50.14,50.2,18263.0,39.8564,39.8882,39.8405,39.8882,18263.0
2016-05-11 11:15:00,50.19,50.22,50.16,50.19,22998.0,39.8802,39.9041,39.8564,39.8802,22998.0
2016-05-11 11:20:00,50.19,50.2,50.09,50.11,31421.0,39.8802,39.8882,39.8008,39.8167,31421.0
2016-05-11 11:25:00,50.11,50.16,50.08,50.16,17254.0,39.8167,39.8564,39.7928,39.8564,17254.0
2016-05-11 11:30:00,50.15,50.15,50.1,50.11,20019.0,39.8485,39.8485,39.8087,39.8167,20019.0
2016-05-11 11:35:00,50.1,50.13,50.08,50.09,20600.0,39.8087,39.8326,39.7928,39.8008,20600.0
2016-05-11 11:40:00,50.09,50.13,50.07,50.12,11917.0,39.8008,39.8326,39.7849,39.8246,11917.0
2016-05-11 11:45:00,50.11,50.11,50.02,50.03,25309.0,39.8167,39.8167,39.7452,39.7531,25309.0
2016-05-11 11:50:00,50.03,50.04,50.0,50.0,22114.0,39.7531,39.7611,39.7293,39.7293,22114.0
2016-05-11 11:55:00,50.01,50.01,49.98,49.99,13242.0,39.7372,39.7372,39.7134,39.7213,13242.0
2016-05-11 12:00:00,49.99,50.03,49.98,50.03,23856.0,39.7213,39.7531,39.7134,39.7531,23856.0
2016-05-11 12:05:00,50.03,50.03,49.98,50.03,22896.0,39.7531,39.7531,39.7134,39.7531,22896.0
2016-05-11 12:10:00,50.04,50.04,50.02,50.03,12274.0,39.7611,39.7611,39.7452,39.7531,12274.0
2016-05-11 12:15:00,50.03,50.08,50.02,50.07,22481.0,39.7531,39.7928,39.7452,39.7849,22481.0
2016-05-11 12:20:00,50.07,50.1,50.05,50.09,19768.0,39.7849,39.8087,39.769,39.8008,19768.0
2016-05-11 12:25:00,50.09,50.14,50.07,50.14,33666.0,39.8008,39.8405,39.7849,39.8405,33666.0
2016-05-11 12:30:00,50.14,50.15,50.12,50.14,36915.0,39.8405,39.8485,39.8246,39.8405,36915.0
2016-05-11 12:35:00,50.14,50.18,50.14,50.18,14727.0,39.8405,39.8723,39.8405,39.8723,14727.0
2016-05-11 12:40:00,50.18,50.21,50.15,50.16,18605.0,39.8723,39.8961,39.8485,39.8564,18605.0
2016-05-11 12:45:00,50.16,50.22,50.16,50.17,16467.0,39.8564,39.9041,39.8564,39.8644,16467.0
2016-05-11 12:50:00,50.17,50.2,50.16,50.19,12447.0,39.8644,39.8882,39.8564,39.8802,12447.0
2016-05-11 12:55:00,50.2,50.21,50.17,50.17,8010.0,39.8882,39.8961,39.8644,39.8644,8010.0
2016-05-11 13:00:00,50.17,50.18,50.13,50.16,15680.0,39.8644,39.8723,39.8326,39.8564,15680.0
2016-05-11 13:05:00,50.16,50.2,50.16,50.19,11419.0,39.8564,39.8882,39.8564,39.8802,11419.0
2016-05-11 13:10:00,50.2,50.21,50.17,50.17,13665.0,39.8882,39.8961,39.8644,39.8644,13665.0
2016-05-11 13:15:00,50.18,50.19,50.14,50.18,22593.0,39.8723,39.8802,39.8405,39.8723,22593.0
2016-05-11 13:20:00,50.19,50.2,50.18,50.19,14247.0,39.8802,39.8882,39.8723,39.8802,14247.0
2016-05-11 13:25:00,50.19,50.23,50.18,50.19,15265.0,39.8802,39.912,39.8723,39.8802,15265.0
2016-05-11 13:30:00,50.19,50.2,50.16,50.2,14419.0,39.8802,39.8882,39.8564,39.8882,14419.0
2016-05-11 13:35:00,50.19,50.2,50.18,50.19,11970.0,39.8802,39.8882,39.8723,39.8802,11970.0
2016-05-11 13:40:00,50.19,50.2,50.16,50.18,17595.0,39.8802,39.8882,39.8564,39.8723,17595.0
2016-05-11 13:45:00,50.19,50.24,50.17,50.24,14592.0,39.8802,39.92,39.8644,39.92,14592.0
2016-05-11 13:50:00,50.25,50.26,50.22,50.23,14951.0,39.9279,39.9359,39.9041,39.912,14951.0
2016-05-11 13:55:00,50.23,50.25,50.21,50.21,11402.0,39.912,39.9279,39.8961,39.8961,11402.0
2016-05-11 14:00:00,50.2,50.22,50.19,50.22,14782.0,39.8882,39.9041,39.8802,39.9041,14782.0
2016-05-11 14:05:00,50.22,50.23,50.2,50.21,19198.0,39.9041,39.912,39.8882,39.8961,19198.0
2016-05-11 14:10:00,50.21,50.22,50.18,50.2,21336.0,39.8961,39.9041,39.8723,39.8882,21336.0
2016-05-11 14:15:00,50.19,50.2,50.15,50.19,18403.0,39.8802,39.8882,39.8485,39.8802,18403.0
2016-05-11 14:20:00,50.19,50.21,50.18,50.2,20683.0,39.8802,39.8961,39.8723,39.8882,20683.0
2016-05-11 14:25:00,50.21,50.21,50.18,50.2,25067.0,39.8961,39.8961,39.8723,39.8882,25067.0
2016-05-11 14:30:00,50.2,50.2,50.18,50.18,16343.0,39.8882,39.8882,39.8723,39.8723,16343.0
2016-05-11 14:35:00,50.18,50.18,50.15,50.16,56845.0,39.8723,39.8723,39.8485,39.8564,56845.0
2016-05-11 14:40:00,50.15,50.17,50.13,50.14,25845.0,39.8485,39.8644,39.8326,39.8405,25845.0
2016-05-11 14:45:00,50.14,50.14,50.1,50.1,12342.0,39.8405,39.8405,39.8087,39.8087,12342.0
2016-05-11 14:50:00,50.1,50.12,50.09,50.12,31798.0,39.8087,39.8246,39.8008,39.8246,31798.0
2016-05-11 14:55:00,50.11,50.14,50.11,50.13,15676.0,39.8167,39.8405,39.8167,39.8326,15676.0
2016-05-11 15:00:00,50.14,50.15,50.11,50.13,44774.0,39.8405,39.8485,39.8167,39.8326,44774.0
2016-05-11 15:05:00,50.14,50.16,50.13,50.15,19097.0,39.8405,39.8564,39.8326,39.8485,19097.0
2016-05-11 15:10:00,50.14,50.17,50.13,50.16,21000.0,39.8405,39.8644,39.8326,39.8564,21000.0
2016-05-11 15:15:00,50.16,50.18,50.16,50.17,29593.0,39.8564,39.8723,39.8564,39.8644,29593.0
2016-05-11 15:20:00,50.17,50.19,50.16,50.19,20698.0,39.8644,39.8802,39.8564,39.8802,20698.0
2016-05-11 15:25:00,50.19,50.25,50.19,50.23,25316.0,39.8802,39.9279,39.8802,39.912,25316.0
2016-05-11 15:30:00,50.23,50.31,50.23,50.3,42019.0,39.912,39.9756,39.912,39.9677,42019.0
2016-05-11 15:35:00,50.3,50.31,50.26,50.28,49348.0,39.9677,39.9756,39.9359,39.9518,49348.0
2016-05-11 15:40:00,50.28,50.31,50.27,50.3,54248.0,39.9518,39.9756,39.9438,39.9677,54248.0
2016-05-11 15:45:00,50.3,50.3,50.26,50.27,159897.0,39.9677,39.9677,39.9359,39.9438,159897.0
2016-05-11 15:50:00,50.27,50.28,50.23,50.25,62831.0,39.9438,39.9518,39.912,39.9279,62831.0
2016-05-11 15:55:00,50.24,50.26,50.21,50.23,151736.0,39.92,39.9359,39.8961,39.912,151736.0
2016-05-12 09:30:00,50.32,50.33,50.22,50.23,35988.0,39.9835,39.9915,39.9041,39.912,35988.0
2016-05-12 09:35:00,50.25,50.29,50.2,50.27,15369.0,39.9279,39.9597,39.8882,39.9438,15369.0
2016-05-12 09:40:00,50.27,50.38,50.27,50.38,20382.0,39.9438,40.0312,39.9438,40.0312,20382.0
2016-05-12 09:45:00,50.38,50.48,50.36,50.4,32666.0,40.0312,40.1107,40.0153,40.0471,32666.0
2016-05-12 09:50:00,50.39,50.58,50.39,50.51,22447.0,40.0392,40.1901,40.0392,40.1345,22447.0
2016-05-12 09:55:00,50.51,50.6,50.49,50.57,54227.0,40.1345,40.206,40.1186,40.1822,54227.0
2016-05-12 10:00:00,50.57,50.6,50.53,50.54,19266.0,40.1822,40.206,40.1504,40.1584,19266.0
2016-05-12 10:05:00,50.54,50.6,50.54,50.55,21081.0,40.1584,40.206,40.1584,40.1663,21081.0
2016-05-12 10:10:00,50.57,50.64,50.55,50.62,34231.0,40.1822,40.2378,40.1663,40.2219,34231.0
2016-05-12 10:15:00,50.62,50.68,50.59,50.59,28016.0,40.2219,40.2696,40.1981,40.1981,28016.0
2016-05-12 10:20:00,50.6,50.63,50.59,50.6,27776.0,40.206,40.2299,40.1981,40.206,27776.0
2016-05-12 10:25:00,50.6,50.62,50.58,50.59,65084.0,40.206,40.2219,40.1901,40.1981,65084.0
2016-05-12 10:30:00,50.6,50.61,50.53,50.53,44289.0,40.206,40.214,40.1504,40.1504,44289.0
2016-05-12 10:35:00,50.53,50.57,50.5,50.55,22434.0,40.1504,40.1822,40.1266,40.1663,22434.0
2016-05-12 10:40:00,50.55,50.56,50.51,50.51,116666.0,40.1663,40.1742,40.1345,40.1345,116666.0
2016-05-12 10:45:00,50.52,50.52,50.43,50.45,41958.0,40.1425,40.1425,40.071,40.0868,41958.0
2016-05-12 10:50:00,50.45,50.48,50.44,50.48,55802.0,40.0868,40.1107,40.0789,40.1107,55802.0
2016-05-12 10:55:00,50.47,50.48,50.41,50.42,45703.0,40.1027,40.1107,40.0551,40.063,45703.0
2016-05-12 11:00:00,50.42,50.44,50.34,50.36,45758.0,40.063,40.0789,39.9994,40.0153,45758.0
2016-05-12 11:05:00,50.36,50.36,50.27,50.29,52708.0,40.0153,40.0153,39.9438,39.9597,52708.0
2016-05-12 11:10:00,50.28,50.31,50.26,50.26,19477.0,39.9518,39.9756,39.9359,39.9359,19477.0
2016-05-12 11:15:00,50.26,50.3,50.26,50.3,31165.0,39.9359,39.9677,39.9359,39.9677,31165.0
2016-05-12 11:20:00,50.3,50.36,50.27,50.34,40263.0,39.9677,40.0153,39.9438,39.9994,40263.0
2016-05-12 11:25:00,50.34,50.35,50.29,50.3,14564.0,39.9994,40.0074,39.9597,39.9677,14564.0
2016-05-12 11:30:00,50.31,50.34,50.25,50.25,62749.0,39.9756,39.9994,39.9279,39.9279,62749.0
2016-05-12 11:35:00,50.26,50.26,50.2,50.21,35668.0,39.9359,39.9359,39.8882,39.8961,35668.0
2016-05-12 11:40:00,50.22,50.25,50.21,50.22,26230.0,39.9041,39.9279,39.8961,39.9041,26230.0
2016-05-12 11:45:00,50.22,50.29,50.21,50.26,55910.0,39.9041,39.9597,39.8961,39.9359,55910.0
2016-05-12 11:50:00,50.25,50.27,50.2,50.2,18392.0,39.9279,39.9438,39.8882,39.8882,18392.0
2016-05-12 11:55:00,50.19,50.22,50.15,50.16,26795.0,39.8802,39.9041,39.8485,39.8564,26795.0
2016-05-12 12:00:00,50.16,50.18,50.1,50.1,65912.0,39.8564,39.8723,39.8087,39.8087,65912.0
2016-05-12 12:05:00,50.11,50.11,50.02,50.08,78623.0,39.8167,39.8167,39.7452,39.7928,78623.0
2016-05-12 12:10:00,50.06,50.13,50.05,50.13,15439.0,39.777,39.8326,39.769,39.8326,15439.0
2016-05-12 12:15:00,50.13,50.16,50.12,50.14,17536.0,39.8326,39.8564,39.8246,39.8405,17536.0
2016-05-12 12:20:00,50.14,50.15,50.12,50.14,12395.0,39.8405,39.8485,39.8246,39.8405,12395.0
2016-05-12 12:25:00,50.14,50.14,50.1,50.13,16171.0,39.8405,39.8405,39.8087,39.8326,16171.0
2016-05-12 12:30:00,50.13,50.14,50.09,50.09,27501.0,39.8326,39.8405,39.8008,39.8008,27501.0
2016-05-12 12:35:00,50.09,50.09,50.03,50.03,34954.0,39.8008,39.8008,39.7531,39.7531,34954.0
2016-05-12 12:40:00,50.03,50.09,50.0,50.08,46394.0,39.7531,39.8008,39.7293,39.7928,46394.0
2016-05-12 12:45:00,50.08,50.11,50.07,50.09,17758.0,39.7928,39.8167,39.7849,39.8008,17758.0
2016-05-12 12:50:00,50.09,50.1,50.09,50.09,16958.0,39.8008,39.8087,39.8008,39.8008,16958.0
2016-05-12 12:55:00,50.09,50.11,50.07,50.09,29541.0,39.8008,39.8167,39.7849,39.8008,29541.0
2016-05-12 13:00:00,50.09,50.14,50.09,50.12,36452.0,39.8008,39.8405,39.8008,39.8246,36452.0
2016-05-12 13:05:00,50.13,50.15,50.12,50.14,24657.0,39.8326,39.8485,39.8246,39.8405,24657.0
2016-05-12 13:10:00,50.15,50.15,50.11,50.12,27996.0,39.8485,39.8485,39.8167,39.8246,27996.0
2016-05-12 13:15:00,50.12,50.13,50.1,50.1,41049.0,39.8246,39.8326,39.8087,39.8087,41049.0
2016-05-12 13:20:00,50.11,50.11,50.09,50.1,21912.0,39.8167,39.8167,39.8008,39.8087,21912.0
2016-05-12 13:25:00,50.1,50.12,50.1,50.11,31712.0,39.8087,39.8246,39.8087,39.8167,31712.0
2016-05-12 13:30:00,50.11,50.12,50.09,50.11,23328.0,39.8167,39.8246,39.8008,39.8167,23328.0
2016-05-12 13:35:00,50.11,50.11,50.03,50.04,18973.0,39.8167,39.8167,39.7531,39.7611,18973.0
2016-05-12 13:40:00,50.04,50.13,50.03,50.13,61155.0,39.7611,39.8326,39.7531,39.8326,61155.0
2016-05-12 13:45:00,50.13,50.19,50.13,50.16,18484.0,39.8326,39.8802,39.8326,39.8564,18484.0
2016-05-12 13:50:00,50.17,50.2,50.15,50.18,28628.0,39.8644,39.8882,39.8485,39.8723,28628.0
2016-05-12 13:55:00,50.19,50.22,50.19,50.22,22390.0,39.8802,39.9041,39.8802,39.9041,22390.0
2016-05-12 14:00:00,50.22,50.25,50.21,50.25,40722.0,39.9041,39.9279,39.8961,39.9279,40722.0
2016-05-12 14:05:00,50.25,50.29,50.24,50.28,16769.0,39.9279,39.9597,39.92,39.9518,16769.0
2016-05-12 14:10:00,50.28,50.31,50.27,50.3,32913.0,39.9518,39.9756,39.9438,39.9677,32913.0
2016-05-12 14:15:00,50.31,50.32,50.28,50.29,25166.0,39.9756,39.9835,39.9518,39.9597,25166.0
2016-05-12 14:20:00,50.29,50.36,50.29,50.33,26244.0,39.9597,40.0153,39.9597,39.9915,26244.0
2016-05-12 14:25:00,50.33,50.37,50.33,50.35,41916.0,39.9915,40.0233,39.9915,40.0074,41916.0
2016-05-12 14:30:00,50.35,50.35,50.32,50.34,26195.0,40.0074,40.0074,39.9835,39.9994,26195.0
2016-05-12 14:35:00,50.33,50.34,50.29,50.3,36081.0,39.9915,39.9994,39.9597,39.9677,36081.0
2016-05-12 14:40:00,50.31,50.32,50.27,50.28,24928.0,39.9756,39.9835,39.9438,39.9518,24928.0
2016-05-12 14:45:00,50.27,50.29,50.26,50.26,33178.0,39.9438,39.9597,39.9359,39.9359,33178.0
2016-05-12 14:50:00,50.26,50.29,50.26,50.27,34287.0,39.9359,39.9597,39.9359,39.9438,34287.0
2016-05-12 14:55:00,50.27,50.28,50.25,50.25,24088.0,39.9438,39.9518,39.9279,39.9279,24088.0
2016-05-12 15:00:00,50.25,50.27,50.24,50.25,21270.0,39.9279,39.9438,39.92,39.9279,21270.0
2016-05-12 15:05:00,50.24,50.24,50.2,50.21,39630.0,39.92,39.92,39.8882,39.8961,39630.0
2016-05-12 15:10:00,50.21,50.25,50.2,50.23,45405.0,39.8961,39.9279,39.8882,39.912,45405.0
2016-05-12 15:15:00,50.23,50.25,50.22,50.22,29617.0,39.912,39.9279,39.9041,39.9041,29617.0
2016-05-12 15:20:00,50.23,50.23,50.2,50.21,40080.0,39.912,39.912,39.8882,39.8961,40080.0
2016-05-12 15:25:00,50.21,50.22,50.19,50.21,52285.0,39.8961,39.9041,39.8802,39.8961,52285.0
2016-05-12 15:30:00,50.2,50.21,50.18,50.19,67145.0,39.8882,39.8961,39.8723,39.8802,67145.0
2016-05-12 15:35:00,50.19,50.21,50.18,50.2,58967.0,39.8802,39.8961,39.8723,39.8882,58967.0
2016-05-12 15:40:00,50.2,50.21,50.18,50.18,55335.0,39.8882,39.8961,39.8723,39.8723,55335.0
2016-05-12 15:45:00,50.18,50.19,50.17,50.19,79684.0,39.8723,39.8802,39.8644,39.8802,79684.0
2016-05-12 15:50:00,50.19,50.19,50.14,50.15,81907.0,39.8802,39.8802,39.8405,39.8485,81907.0
2016-05-12 15:55:00,50.15,50.19,50.13,50.19,182865.0,39.8485,39.8802,39.8326,39.8802,182865.0
2016-05-13 09:30:00,50.16,50.35,50.02,50.02,66842.0,39.8564,40.0074,39.7452,39.7452,66842.0
2016-05-13 09:35:00,50.06,50.11,49.94,50.02,48858.0,39.777,39.8167,39.6816,39.7452,48858.0
2016-05-13 09:40:00,50.01,50.16,50.01,50.1,23368.0,39.7372,39.8564,39.7372,39.8087,23368.0
2016-05-13 09:45:00,50.1,50.23,50.1,50.22,46579.0,39.8087,39.912,39.8087,39.9041,46579.0
2016-05-13 09:50:00,50.22,50.23,50.15,50.16,32799.0,39.9041,39.912,39.8485,39.8564,32799.0
2016-05-13 09:55:00,50.16,50.17,50.08,50.13,22094.0,39.8564,39.8644,39.7928,39.8326,22094.0
2016-05-13 10:00:00,50.14,50.19,50.07,50.18,33020.0,39.8405,39.8802,39.7849,39.8723,33020.0
2016-05-13 10:05:00,50.16,50.19,50.11,50.14,21472.0,39.8564,39.8802,39.8167,39.8405,21472.0
2016-05-13 10:10:00,50.13,50.15,50.05,50.13,25638.0,39.8326,39.8485,39.769,39.8326,25638.0
2016-05-13 10:15:00,50.14,50.17,50.11,50.17,16712.0,39.8405,39.8644,39.8167,39.8644,16712.0
2016-05-13 10:20:00,50.18,50.22,50.16,50.19,23897.0,39.8723,39.9041,39.8564,39.8802,23897.0
2016-05-13 10:25:00,50.19,50.26,50.19,50.2,23105.0,39.8802,39.9359,39.8802,39.8882,23105.0
2016-05-13 10:30:00,50.2,50.26,50.18,50.24,19785.0,39.8882,39.9359,39.8723,39.92,19785.0
2016-05-13 10:35:00,50.25,50.32,50.24,50.28,17128.0,39.9279,39.9835,39.92,39.9518,17128.0
2016-05-13 10:40:00,50.28,50.28,50.14,50.17,38511.0,39.9518,39.9518,39.8405,39.8644,38511.0
2016-05-13 10:45:00,50.16,50.24,50.14,50.2,31226.0,39.8564,39.92,39.8405,39.8882,31226.0
2016-05-13 10:50:00,50.2,50.3,50.2,50.29,28422.0,39.8882,39.9677,39.8882,39.9597,28422.0
2016-05-13 10:55:00,50.29,50.29,50.22,50.25,19840.0,39.9597,39.9597,39.9041,39.9279,19840.0
2016-05-13 11:00:00,50.25,50.32,50.24,50.31,15576.0,39.9279,39.9835,39.92,39.9756,15576.0
2016-05-13 11:05:00,50.31,50.34,50.3,50.32,15743.0,39.9756,39.9994,39.9677,39.9835,15743.0
2016-05-13 11:10:00,50.33,50.37,50.33,50.33,18362.0,39.9915,40.0233,39.9915,39.9915,18362.0
2016-05-13 11:15:00,50.33,50.35,50.29,50.35,20591.0,39.9915,40.0074,39.9597,40.0074,20591.0
2016-05-13 11:20:00,50.35,50.39,50.32,50.38,15945.0,40.0074,40.0392,39.9835,40.0312,15945.0
2016-05-13 11:25:00,50.39,50.44,50.38,50.41,17652.0,40.0392,40.0789,40.0312,40.0551,17652.0
2016-05-13 11:30:00,50.43,50.44,50.41,50.43,20630.0,40.071,40.0789,40.0551,40.071,20630.0
2016-05-13 11:35:00,50.43,50.5,50.42,50.48,93649.0,40.071,40.1266,40.063,40.1107,93649.0
2016-05-13 11:40:00,50.48,50.49,50.42,50.43,45825.0,40.1107,40.1186,40.063,40.071,45825.0
2016-05-13 11:45:00,50.43,50.46,50.39,50.4,18092.0,40.071,40.0948,40.0392,40.0471,18092.0
2016-05-13 11:50:00,50.39,50.4,50.28,50.3,30726.0,40.0392,40.0471,39.9518,39.9677,30726.0
2016-05-13 11:55:00,50.29,50.32,50.28,50.28,16561.0,39.9597,39.9835,39.9518,39.9518,16561.0
2016-05-13 12:00:00,50.27,50.33,50.25,50.25,17324.0,39.9438,39.9915,39.9279,39.9279,17324.0
2016-05-13 12:05:00,50.26,50.3,50.25,50.29,13564.0,39.9359,39.9677,39.9279,39.9597,13564.0
2016-05-13 12:10:00,50.29,50.3,50.26,50.27,18190.0,39.9597,39.9677,39.9359,39.9438,18190.0
2016-05-13 12:15:00,50.27,50.31,50.27,50.28,24093.0,39.9438,39.9756,39.9438,39.9518,24093.0
2016-05-13 12:20:00,50.29,50.3,50.27,50.28,20562.0,39.9597,39.9677,39.9438,39.9518,20562.0
2016-05-13 12:25:00,50.29,50.31,50.27,50.27,26317.0,39.9597,39.9756,39.9438,39.9438,26317.0
2016-05-13 12:30:00,50.27,50.29,50.24,50.25,20789.0,39.9438,39.9597,39.92,39.9279,20789.0
2016-05-13 12:35:00,50.24,50.26,50.21,50.25,20114.0,39.92,39.9359,39.8961,39.9279,20114.0
2016-05-13 12:40:00,50.25,50.25,50.21,50.22,11909.0,39.9279,39.9279,39.8961,39.9041,11909.0
2016-05-13 12:45:00,50.22,50.23,50.2,50.22,15210.0,39.9041,39.912,39.8882,39.9041,15210.0
2016-05-13 12:50:00,50.21,50.24,50.21,50.23,42249.0,39.8961,39.92,39.8961,39.912,42249.0
2016-05-13 12:55:00,50.24,50.29,50.24,50.27,13895.0,39.92,39.9597,39.92,39.9438,13895.0
2016-05-13 13:00:00,50.27,50.3,50.23,50.29,75372.0,39.9438,39.9677,39.912,39.9597,75372.0
2016-05-13 13:05:00,50.29,50.33,50.29,50.32,62399.0,39.9597,39.9915,39.9597,39.9835,62399.0
2016-05-13 13:10:00,50.32,50.34,50.3,50.32,26087.0,39.9835,39.9994,39.9677,39.9835,26087.0
2016-05-13 13:15:00,50.32,50.33,50.3,50.3,18800.0,39.9835,39.9915,39.9677,39.9677,18800.0
2016-05-13 13:20:00,50.3,50.32,50.23,50.25,19251.0,39.9677,39.9835,39.912,39.9279,19251.0
2016-05-13 13:25:00,50.25,50.27,50.22,50.24,14227.0,39.9279,39.9438,39.9041,39.92,14227.0
2016-05-13 13:30:00,50.23,50.28,50.23,50.27,13851.0,39.912,39.9518,39.912,39.9438,13851.0
2016-05-13 13:35:00,50.26,50.29,50.25,50.27,19684.0,39.9359,39.9597,39.9279,39.9438,19684.0
2016-05-13 13:40:00,50.27,50.32,50.25,50.32,13857.0,39.9438,39.9835,39.9279,39.9835,13857.0
2016-05-13 13:45:00,50.31,50.31,50.25,50.25,8640.0,39.9756,39.9756,39.9279,39.9279,8640.0
2016-05-13 13:50:00,50.25,50.26,50.16,50.19,29227.0,39.9279,39.9359,39.8564,39.8802,29227.0
2016-05-13 13:55:00,50.19,50.19,50.16,50.16,25839.0,39.8802,39.8802,39.8564,39.8564,25839.0
2016-05-13 14:00:00,50.15,50.2,50.14,50.19,15345.0,39.8485,39.8882,39.8405,39.8802,15345.0
2016-05-13 14:05:00,50.18,50.19,50.13,50.13,35296.0,39.8723,39.8802,39.8326,39.8326,35296.0
2016-05-13 14:10:00,50.12,50.15,50.1,50.1,25585.0,39.8246,39.8485,39.8087,39.8087,25585.0
2016-05-13 14:15:00,50.1,50.12,50.07,50.1,25222.0,39.8087,39.8246,39.7849,39.8087,25222.0
2016-05-13 14:20:00,50.09,50.1,50.06,50.1,23706.0,39.8008,39.8087,39.777,39.8087,23706.0
2016-05-13 14:25:00,50.1,50.13,50.1,50.13,15442.0,39.8087,39.8326,39.8087,39.8326,15442.0
2016-05-13 14:30:00,50.13,50.15,50.09,50.14,26580.0,39.8326,39.8485,39.8008,39.8405,26580.0
2016-05-13 14:35:00,50.14,50.16,50.12,50.12,20989.0,39.8405,39.8564,39.8246,39.8246,20989.0
2016-05-13 14:40:00,50.12,50.13,50.05,50.12,32178.0,39.8246,39.8326,39.769,39.8246,32178.0
2016-05-13 14:45:00,50.13,50.18,50.11,50.18,30632.0,39.8326,39.8723,39.8167,39.8723,30632.0
2016-05-13 14:50:00,50.19,50.21,50.16,50.18,23180.0,39.8802,39.8961,39.8564,39.8723,23180.0
2016-05-13 14:55:00,50.17,50.23,50.16,50.22,26718.0,39.8644,39.912,39.8564,39.9041,26718.0
2016-05-13 15:00:00,50.22,50.23,50.19,50.21,33218.0,39.9041,39.912,39.8802,39.8961,33218.0
2016-05-13 15:05:00,50.2,50.2,50.15,50.16,47792.0,39.8882,39.8882,39.8485,39.8564,47792.0
2016-05-13 15:10:00,50.16,50.22,50.16,50.2,38600.0,39.8564,39.9041,39.8564,39.8882,38600.0
2016-05-13 15:15:00,50.2,50.24,50.19,50.21,76332.0,39.8882,39.92,39.8802,39.8961,76332.0
2016-05-13 15:20:00,50.21,50.21,50.15,50.16,113904.0,39.8961,39.8961,39.8485,39.8564,113904.0
2016-05-13 15:25:00,50.16,50.17,50.14,50.14,24849.0,39.8564,39.8644,39.8405,39.8405,24849.0
2016-05-13 15:30:00,50.15,50.17,50.14,50.16,44811.0,39.8485,39.8644,39.8405,39.8564,44811.0
2016-05-13 15:35:00,50.17,50.17,50.13,50.15,81747.0,39.8644,39.8644,39.8326,39.8485,81747.0
2016-05-13 15:40:00,50.15,50.16,50.13,50.13,74978.0,39.8485,39.8564,39.8326,39.8326,74978.0
2016-05-13 15:45:00,50.14,50.16,50.08,50.14,113367.0,39.8405,39.8564,39.7928,39.8405,113367.0
2016-05-13 15:50:00,50.14,50.18,50.12,50.13,146185.0,39.8405,39.8723,39.8246,39.8326,146185.0
2016-05-13 15:55:00,50.14,50.16,50.11,50.14,199971.0,39.8405,39.8564,39.8167,39.8405,199971.0
2016-05-16 09:30:00,50.11,50.21,50.01,50.19,48859.0,39.8167,39.8961,39.7372,39.8802,48859.0
2016-05-16 09:35:00,50.19,50.19,50.03,50.1,22062.0,39.8802,39.8802,39.7531,39.8087,22062.0
2016-05-16 09:40:00,50.15,50.23,50.12,50.22,22113.0,39.8485,39.912,39.8246,39.9041,22113.0
2016-05-16 09:45:00,50.22,50.26,50.12,50.15,24657.0,39.9041,39.9359,39.8246,39.8485,24657.0
2016-05-16 09:50:00,50.15,50.28,50.14,50.25,9868.0,39.8485,39.9518,39.8405,39.9279,9868.0
2016-05-16 09:55:00,50.27,50.33,50.24,50.25,29691.0,39.9438,39.9915,39.92,39.9279,29691.0
2016-05-16 10:00:00,50.26,50.29,50.13,50.17,23278.0,39.9359,39.9597,39.8326,39.8644,23278.0
2016-05-16 10:05:00,50.16,50.17,50.04,50.1,18886.0,39.8564,39.8644,39.7611,39.8087,18886.0
2016-05-16 10:10:00,50.09,50.16,50.07,50.14,16632.0,39.8008,39.8564,39.7849,39.8405,16632.0
2016-05-16 10:15:00,50.14,50.19,50.13,50.14,18328.0,39.8405,39.8802,39.8326,39.8405,18328.0
2016-05-16 10:20:00,50.14,50.15,50.08,50.14,22650.0,39.8405,39.8485,39.7928,39.8405,22650.0
2016-05-16 10:25:00,50.14,50.15,50.08,50.12,18268.0,39.8405,39.8485,39.7928,39.8246,18268.0
2016-05-16 10:30:00,50.11,50.18,50.11,50.12,38644.0,39.8167,39.8723,39.8167,39.8246,38644.0
2016-05-16 10:35:00,50.12,50.17,50.11,50.14,23209.0,39.8246,39.8644,39.8167,39.8405,23209.0
2016-05-16 10:40:00,50.15,50.16,50.14,50.15,23610.0,39.8485,39.8564,39.8405,39.8485,23610.0
2016-05-16 10:45:00,50.15,50.18,50.14,50.16,30589.0,39.8485,39.8723,39.8405,39.8564,30589.0
2016-05-16 10:50:00,50.16,50.24,50.16,50.21,18392.0,39.8564,39.92,39.8564,39.8961,18392.0
2016-05-16 10:55:00,50.22,50.25,50.21,50.22,16361.0,39.9041,39.9279,39.8961,39.9041,16361.0
2016-05-16 11:00:00,50.23,50.28,50.23,50.26,17762.0,39.912,39.9518,39.912,39.9359,17762.0
2016-05-16 11:05:00,50.24,50.32,50.24,50.31,13661.0,39.92,39.9835,39.92,39.9756,13661.0
2016-05-16 11:10:00,50.32,50.32,50.25,50.3,17983.0,39.9835,39.9835,39.9279,39.9677,17983.0
2016-05-16 11:15:00,50.3,50.32,50.28,50.3,10188.0,39.9677,39.9835,39.9518,39.9677,10188.0
2016-05-16 11:20:00,50.3,50.36,50.29,50.35,15930.0,39.9677,40.0153,39.9597,40.0074,15930.0
2016-05-16 11:25:00,50.36,50.38,50.35,50.38,9544.0,40.0153,40.0312,40.0074,40.0312,9544.0
2016-05-16 11:30:00,50.39,50.42,50.38,50.4,17640.0,40.0392,40.063,40.0312,40.0471,17640.0
2016-05-16 11:35:00,50.41,50.43,50.36,50.37,15054.0,40.0551,40.071,40.0153,40.0233,15054.0
2016-05-16 11:40:00,50.37,50.41,50.37,50.4,16148.0,40.0233,40.0551,40.0233,40.0471,16148.0
2016-05-16 11:45:00,50.4,50.43,50.39,50.43,28030.0,40.0471,40.071,40.0392,40.071,28030.0
2016-05-16 11:50:00,50.43,50.45,50.4,50.42,14421.0,40.071,40.0868,40.0471,40.063,14421.0
2016-05-16 11:55:00,50.43,50.46,50.41,50.41,13176.0,40.071,40.0948,40.0551,40.0551,13176.0
2016-05-16 12:00:00,50.4,50.44,50.4,50.41,18963.0,40.0471,40.0789,40.0471,40.0551,18963.0
2016-05-16 12:05:00,50.42,50.43,50.4,50.41,15383.0,40.063,40.071,40.0471,40.0551,15383.0
2016-05-16 12:10:00,50.41,50.43,50.41,50.41,10177.0,40.0551,40.071,40.0551,40.0551,10177.0
2016-05-16 12:15:00,50.41,50.44,50.32,50.33,54066.0,40.0551,40.0789,39.9835,39.9915,54066.0
2016-05-16 12:20:00,50.33,50.33,50.28,50.29,10926.0,39.9915,39.9915,39.9518,39.9597,10926.0
2016-05-16 12:25:00,50.29,50.31,50.28,50.3,9170.0,39.9597,39.9756,39.9518,39.9677,9170.0
2016-05-16 12:30:00,50.29,50.35,50.29,50.34,18161.0,39.9597,40.0074,39.9597,39.9994,18161.0
2016-05-16 12:35:00,50.35,50.4,50.34,50.4,11943.0,40.0074,40.0471,39.9994,40.0471,11943.0
2016-05-16 12:40:00,50.39,50.44,50.39,50.43,21977.0,40.0392,40.0789,40.0392,40.071,21977.0
2016-05-16 12:45:00,50.42,50.46,50.42,50.44,14019.0,40.063,40.0948,40.063,40.0789,14019.0
2016-05-16 12:50:00,50.43,50.46,50.42,50.45,18350.0,40.071,40.0948,40.063,40.0868,18350.0
2016-05-16 12:55:00,50.46,50.5,50.42,50.45,41392.0,40.0948,40.1266,40.063,40.0868,41392.0
2016-05-16 13:00:00,50.46,50.47,50.41,50.42,19710.0,40.0948,40.1027,40.0551,40.063,19710.0
2016-05-16 13:05:00,50.42,50.42,50.35,50.36,18418.0,40.063,40.063,40.0074,40.0153,18418.0
2016-05-16 13:10:00,50.36,50.37,50.33,50.34,18234.0,40.0153,40.0233,39.9915,39.9994,18234.0
2016-05-16 13:15:00,50.34,50.35,50.33,50.34,5937.0,39.9994,40.0074,39.9915,39.9994,5937.0
2016-05-16 13:20:00,50.34,50.36,50.3,50.32,31052.0,39.9994,40.0153,39.9677,39.9835,31052.0
2016-05-16 13:25:00,50.33,50.33,50.32,50.32,4066.0,39.9915,39.9915,39.9835,39.9835,4066.0
2016-05-16 13:30:00,50.33,50.35,50.3,50.3,23953.0,39.9915,40.0074,39.9677,39.9677,23953.0
2016-05-16 13:35:00,50.3,50.33,50.3,50.32,13173.0,39.9677,39.9915,39.9677,39.9835,13173.0
2016-05-16 13:40:00,50.32,50.33,50.29,50.31,15724.0,39.9835,39.9915,39.9597,39.9756,15724.0
2016-05-16 13:45:00,50.3,50.35,50.3,50.34,11075.0,39.9677,40.0074,39.9677,39.9994,11075.0
2016-05-16 13:50:00,50.34,50.35,50.33,50.34,12798.0,39.9994,40.0074,39.9915,39.9994,12798.0
2016-05-16 13:55:00,50.35,50.39,50.34,50.34,18363.0,40.0074,40.0392,39.9994,39.9994,18363.0
2016-05-16 14:00:00,50.34,50.38,50.33,50.37,75685.0,39.9994,40.0312,39.9915,40.0233,75685.0
2016-05-16 14:05:00,50.37,50.39,50.37,50.39,20089.0,40.0233,40.0392,40.0233,40.0392,20089.0
2016-05-16 14:10:00,50.37,50.39,50.36,50.39,23786.0,40.0233,40.0392,40.0153,40.0392,23786.0
2016-05-16 14:15:00,50.39,50.41,50.38,50.39,14446.0,40.0392,40.0551,40.0312,40.0392,14446.0
2016-05-16 14:20:00,50.39,50.4,50.38,50.4,15227.0,40.0392,40.0471,40.0312,40.0471,15227.0
2016-05-16 14:25:00,50.39,50.4,50.37,50.4,29666.0,40.0392,40.0471,40.0233,40.0471,29666.0
2016-05-16 14:30:00,50.4,50.43,50.39,50.43,15563.0,40.0471,40.071,40.0392,40.071,15563.0
2016-05-16 14:35:00,50.42,50.43,50.37,50.37,25037.0,40.063,40.071,40.0233,40.0233,25037.0
2016-05-16 14:40:00,50.37,50.39,50.36,50.37,14754.0,40.0233,40.0392,40.0153,40.0233,14754.0
2016-05-16 14:45:00,50.37,50.4,50.37,50.39,9745.0,40.0233,40.0471,40.0233,40.0392,9745.0
2016-05-16 14:50:00,50.39,50.4,50.35,50.36,16123.0,40.0392,40.0471,40.0074,40.0153,16123.0
2016-05-16 14:55:00,50.36,50.37,50.35,50.36,14331.0,40.0153,40.0233,40.0074,40.0153,14331.0
2016-05-16 15:00:00,50.36,50.38,50.34,50.34,17595.0,40.0153,40.0312,39.9994,39.9994,17595.0
2016-05-16 15:05:00,50.34,50.36,50.33,50.35,23483.0,39.9994,40.0153,39.9915,40.0074,23483.0
2016-05-16 15:10:00,50.35,50.36,50.32,50.32,31052.0,40.0074,40.0153,39.9835,39.9835,31052.0
2016-05-16 15:15:00,50.33,50.33,50.3,50.31,30086.0,39.9915,39.9915,39.9677,39.9756,30086.0
2016-05-16 15:20:00,50.32,50.35,50.31,50.32,21786.0,39.9835,40.0074,39.9756,39.9835,21786.0
2016-05-16 15:25:00,50.32,50.33,50.28,50.28,35932.0,39.9835,39.9915,39.9518,39.9518,35932.0
2016-05-16 15:30:00,50.29,50.3,50.26,50.26,41605.0,39.9597,39.9677,39.9359,39.9359,41605.0
2016-05-16 15:35:00,50.26,50.31,50.24,50.3,37763.0,39.9359,39.9756,39.92,39.9677,37763.0
2016-05-16 15:40:00,50.31,50.31,50.25,50.25,44803.0,39.9756,39.9756,39.9279,39.9279,44803.0
2016-05-16 15:45:00,50.26,50.27,50.19,50.21,46905.0,39.9359,39.9438,39.8802,39.8961,46905.0
2016-05-16 15:50:00,50.21,50.22,50.15,50.16,87233.0,39.8961,39.9041,39.8485,39.8564,87233.0
2016-05-16 15:55:00,50.17,50.22,50.15,50.21,130115.0,39.8644,39.9041,39.8485,39.8961,130115.0
2016-05-17 09:30:00,50.01,50.32,49.84,50.23,87026.0,39.7372,39.9835,39.6021,39.912,87026.0
2016-05-17 09:35:00,50.23,50.25,50.06,50.13,44109.0,39.912,39.9279,39.777,39.8326,44109.0
2016-05-17 09:40:00,50.13,50.24,50.12,50.16,41551.0,39.8326,39.92,39.8246,39.8564,41551.0
2016-05-17 09:45:00,50.16,50.16,49.98,50.05,48878.0,39.8564,39.8564,39.7134,39.769,48878.0
2016-05-17 09:50:00,50.04,50.04,49.92,49.99,33609.0,39.7611,39.7611,39.6657,39.7213,33609.0
2016-05-17 09:55:00,50.0,50.0,49.92,49.95,28415.0,39.7293,39.7293,39.6657,39.6895,28415.0
2016-05-17 10:00:00,49.95,49.95,49.76,49.79,69633.0,39.6895,39.6895,39.5386,39.5624,69633.0
2016-05-17 10:05:00,49.8,49.84,49.78,49.78,44970.0,39.5704,39.6021,39.5545,39.5545,44970.0
2016-05-17 10:10:00,49.79,49.81,49.75,49.81,26343.0,39.5624,39.5783,39.5306,39.5783,26343.0
2016-05-17 10:15:00,49.81,49.9,49.81,49.87,32943.0,39.5783,39.6498,39.5783,39.626,32943.0
2016-05-17 10:20:00,49.87,49.89,49.83,49.88,24930.0,39.626,39.6419,39.5942,39.6339,24930.0
2016-05-17 10:25:00,49.88,49.88,49.82,49.82,16261.0,39.6339,39.6339,39.5863,39.5863,16261.0
2016-05-17 10:30:00,49.83,49.83,49.75,49.76,14934.0,39.5942,39.5942,39.5306,39.5386,14934.0
2016-05-17 10:35:00,49.77,49.8,49.74,49.8,19241.0,39.5465,39.5704,39.5227,39.5704,19241.0
2016-05-17 10:40:00,49.79,49.86,49.79,49.84,21648.0,39.5624,39.618,39.5624,39.6021,21648.0
2016-05-17 10:45:00,49.84,49.88,49.82,49.82,25566.0,39.6021,39.6339,39.5863,39.5863,25566.0
2016-05-17 10:50:00,49.82,49.83,49.8,49.83,14888.0,39.5863,39.5942,39.5704,39.5942,14888.0
2016-05-17 10:55:00,49.83,49.87,49.83,49.86,35678.0,39.5942,39.626,39.5942,39.618,35678.0
2016-05-17 11:00:00,49.86,49.89,49.81,49.84,28806.0,39.618,39.6419,39.5783,39.6021,28806.0
2016-05-17 11:05:00,49.84,49.85,49.77,49.79,31378.0,39.6021,39.6101,39.5465,39.5624,31378.0
2016-05-17 11:10:00,49.79,49.8,49.72,49.73,32522.0,39.5624,39.5704,39.5068,39.5147,32522.0
2016-05-17 11:15:00,49.73,49.78,49.73,49.75,33232.0,39.5147,39.5545,39.5147,39.5306,33232.0
2016-05-17 11:20:00,49.75,49.76,49.72,49.76,12269.0,39.5306,39.5386,39.5068,39.5386,12269.0
2016-05-17 11:25:00,49.76,49.77,49.7,49.72,26345.0,39.5386,39.5465,39.4909,39.5068,26345.0
2016-05-17 11:30:00,49.71,49.72,49.69,49.72,23151.0,39.4988,39.5068,39.483,39.5068,23151.0
2016-05-17 11:35:00,49.71,49.77,49.68,49.7,39692.0,39.4988,39.5465,39.475,39.4909,39692.0
2016-05-17 11:40:00,49.69,49.7,49.63,49.64,40256.0,39.483,39.4909,39.4353,39.4432,40256.0
2016-05-17 11:45:00,49.63,49.65,49.61,49.65,31899.0,39.4353,39.4512,39.4194,39.4512,31899.0
2016-05-17 11:50:00,49.66,49.72,49.65,49.7,29117.0,39.4591,39.5068,39.4512,39.4909,29117.0
2016-05-17 11:55:00,49.7,49.72,49.69,49.72,20473.0,39.4909,39.5068,39.483,39.5068,20473.0
2016-05-17 12:00:00,49.71,49.73,49.7,49.73,19798.0,39.4988,39.5147,39.4909,39.5147,19798.0
2016-05-17 12:05:00,49.72,49.74,49.71,49.71,23679.0,39.5068,39.5227,39.4988,39.4988,23679.0
2016-05-17 12:10:00,49.7,49.71,49.69,49.69,14040.0,39.4909,39.4988,39.483,39.483,14040.0
2016-05-17 12:15:00,49.69,49.69,49.59,49.6,25785.0,39.483,39.483,39.4035,39.4114,25785.0
2016-05-17 12:20:00,49.59,49.61,49.57,49.57,23591.0,39.4035,39.4194,39.3876,39.3876,23591.0
2016-05-17 12:25:00,49.57,49.58,49.56,49.58,19423.0,39.3876,39.3956,39.3797,39.3956,19423.0
2016-05-17 12:30:00,49.59,49.6,49.57,49.58,15739.0,39.4035,39.4114,39.3876,39.3956,15739.0
2016-05-17 12:35:00,49.58,49.58,49.56,49.56,10600.0,39.3956,39.3956,39.3797,39.3797,10600.0
2016-05-17 12:40:00,49.56,49.59,49.55,49.58,18783.0,39.3797,39.4035,39.3717,39.3956,18783.0
2016-05-17 12:45:00,49.58,49.59,49.55,49.56,13141.0,39.3956,39.4035,39.3717,39.3797,13141.0
2016-05-17 12:50:00,49.56,49.59,49.56,49.57,26616.0,39.3797,39.4035,39.3797,39.3876,26616.0
2016-05-17 12:55:00,49.57,49.57,49.55,49.57,13927.0,39.3876,39.3876,39.3717,39.3876,13927.0
2016-05-17 13:00:00,49.56,49.56,49.54,49.54,18635.0,39.3797,39.3797,39.3638,39.3638,18635.0
2016-05-17 13:05:00,49.54,49.55,49.52,49.53,23699.0,39.3638,39.3717,39.3479,39.3558,23699.0
2016-05-17 13:10:00,49.52,49.53,49.47,49.48,26152.0,39.3479,39.3558,39.3081,39.3161,26152.0
2016-05-17 13:15:00,49.48,49.52,49.47,49.51,24709.0,39.3161,39.3479,39.3081,39.3399,24709.0
2016-05-17 13:20:00,49.51,49.51,49.48,49.48,19846.0,39.3399,39.3399,39.3161,39.3161,19846.0
2016-05-17 13:25:00,49.48,49.52,49.48,49.51,13014.0,39.3161,39.3479,39.3161,39.3399,13014.0
2016-05-17 13:30:00,49.51,49.56,49.51,49.52,19404.0,39.3399,39.3797,39.3399,39.3479,19404.0
2016-05-17 13:35:00,49.52,49.57,49.52,49.55,14707.0,39.3479,39.3876,39.3479,39.3717,14707.0
2016-05-17 13:40:00,49.55,49.56,49.5,49.5,18500.0,39.3717,39.3797,39.332,39.332,18500.0
2016-05-17 13:45:00,49.51,49.51,49.45,49.46,40662.0,39.3399,39.3399,39.2923,39.3002,40662.0
2016-05-17 13:50:00,49.46,49.46,49.41,49.42,13830.0,39.3002,39.3002,39.2605,39.2684,13830.0
2016-05-17 13:55:00,49.42,49.43,49.33,49.33,39432.0,39.2684,39.2764,39.1969,39.1969,39432.0
2016-05-17 14:00:00,49.34,49.39,49.33,49.39,26747.0,39.2049,39.2446,39.1969,39.2446,26747.0
2016-05-17 14:05:00,49.38,49.39,49.35,49.37,38426.0,39.2366,39.2446,39.2128,39.2287,38426.0
2016-05-17 14:10:00,49.36,49.42,49.36,49.42,24288.0,39.2207,39.2684,39.2207,39.2684,24288.0
2016-05-17 14:15:00,49.42,49.43,49.35,49.35,32776.0,39.2684,39.2764,39.2128,39.2128,32776.0
2016-05-17 14:20:00,49.35,49.36,49.29,49.34,24515.0,39.2128,39.2207,39.1651,39.2049,24515.0
2016-05-17 14:25:00,49.34,49.34,49.26,49.34,30159.0,39.2049,39.2049,39.1413,39.2049,30159.0
2016-05-17 14:30:00,49.34,49.34,49.28,49.28,58844.0,39.2049,39.2049,39.1572,39.1572,58844.0
2016-05-17 14:35:00,49.29,49.33,49.28,49.29,34895.0,39.1651,39.1969,39.1572,39.1651,34895.0
2016-05-17 14:40:00,49.3,49.32,49.28,49.32,43817.0,39.1731,39.189,39.1572,39.189,43817.0
2016-05-17 14:45:00,49.32,49.32,49.28,49.3,55212.0,39.189,39.189,39.1572,39.1731,55212.0
2016-05-17 14:50:00,49.29,49.3,49.25,49.27,45928.0,39.1651,39.1731,39.1333,39.1492,45928.0
2016-05-17 14:55:00,49.26,49.35,49.24,49.34,54513.0,39.1413,39.2128,39.1254,39.2049,54513.0
2016-05-17 15:00:00,49.34,49.36,49.32,49.36,53788.0,39.2049,39.2207,39.189,39.2207,53788.0
2016-05-17 15:05:00,49.36,49.42,49.35,49.37,99139.0,39.2207,39.2684,39.2128,39.2287,99139.0
2016-05-17 15:10:00,49.37,49.38,49.3,49.31,92485.0,39.2287,39.2366,39.1731,39.181,92485.0
2016-05-17 15:15:00,49.31,49.33,49.28,49.3,81608.0,39.181,39.1969,39.1572,39.1731,81608.0
2016-05-17 15:20:00,49.3,49.33,49.25,49.25,49818.0,39.1731,39.1969,39.1333,39.1333,49818.0
2016-05-17 15:25:00,49.25,49.25,49.16,49.19,62417.0,39.1333,39.1333,39.0618,39.0857,62417.0
2016-05-17 15:30:00,49.19,49.24,49.18,49.21,65157.0,39.0857,39.1254,39.0777,39.1016,65157.0
2016-05-17 15:35:00,49.21,49.3,49.19,49.3,61426.0,39.1016,39.1731,39.0857,39.1731,61426.0
2016-05-17 15:40:00,49.3,49.33,49.28,49.28,76049.0,39.1731,39.1969,39.1572,39.1572,76049.0
2016-05-17 15:45:00,49.29,49.33,49.25,49.26,123807.0,39.1651,39.1969,39.1333,39.1413,123807.0
2016-05-17 15:50:00,49.26,49.27,49.23,49.23,139786.0,39.1413,39.1492,39.1174,39.1174,139786.0
2016-05-17 15:55:00,49.23,49.3,49.22,49.29,324079.0,39.1174,39.1731,39.1095,39.1651,324079.0
2016-05-18 09:30:00,49.08,49.21,48.8,48.8,101420.0,38.9983,39.1016,38.7758,38.7758,101420.0
2016-05-18 09:35:00,48.79,48.88,48.61,48.62,80979.0,38.7678,38.8393,38.6248,38.6328,80979.0
2016-05-18 09:40:00,48.6,48.74,48.47,48.74,103805.0,38.6169,38.7281,38.5136,38.7281,103805.0
2016-05-18 09:45:00,48.73,48.87,48.54,48.54,102480.0,38.7202,38.8314,38.5692,38.5692,102480.0
2016-05-18 09:50:00,48.53,48.72,48.52,48.67,47087.0,38.5612,38.7122,38.5533,38.6725,47087.0
2016-05-18 09:55:00,48.67,48.67,48.52,48.52,33592.0,38.6725,38.6725,38.5533,38.5533,33592.0
2016-05-18 10:00:00,48.53,48.7,48.52,48.67,46037.0,38.5612,38.6963,38.5533,38.6725,46037.0
2016-05-18 10:05:00,48.67,48.71,48.63,48.69,29797.0,38.6725,38.7043,38.6407,38.6884,29797.0
2016-05-18 10:10:00,48.69,48.82,48.67,48.81,47117.0,38.6884,38.7917,38.6725,38.7837,47117.0
2016-05-18 10:15:00,48.81,48.93,48.8,48.92,70188.0,38.7837,38.8791,38.7758,38.8711,70188.0
2016-05-18 10:20:00,48.93,48.93,48.86,48.88,32142.0,38.8791,38.8791,38.8235,38.8393,32142.0
2016-05-18 10:25:00,48.88,48.92,48.84,48.88,38412.0,38.8393,38.8711,38.8076,38.8393,38412.0
2016-05-18 10:30:00,48.88,48.99,48.87,48.88,46581.0,38.8393,38.9267,38.8314,38.8393,46581.0
2016-05-18 10:35:00,48.87,48.9,48.84,48.86,27353.0,38.8314,38.8552,38.8076,38.8235,27353.0
2016-05-18 10:40:00,48.86,48.86,48.71,48.75,78270.0,38.8235,38.8235,38.7043,38.736,78270.0
2016-05-18 10:45:00,48.76,48.87,48.76,48.82,31674.0,38.744,38.8314,38.744,38.7917,31674.0
2016-05-18 10:50:00,48.81,48.85,48.79,48.83,30603.0,38.7837,38.8155,38.7678,38.7996,30603.0
2016-05-18 10:55:00,48.83,48.85,48.79,48.84,29949.0,38.7996,38.8155,38.7678,38.8076,29949.0
2016-05-18 11:00:00,48.84,48.85,48.76,48.79,31415.0,38.8076,38.8155,38.744,38.7678,31415.0
2016-05-18 11:05:00,48.79,48.86,48.77,48.8,31928.0,38.7678,38.8235,38.7519,38.7758,31928.0
2016-05-18 11:10:00,48.81,48.91,48.81,48.89,27022.0,38.7837,38.8632,38.7837,38.8473,27022.0
2016-05-18 11:15:00,48.89,48.96,48.88,48.94,31751.0,38.8473,38.9029,38.8393,38.887,31751.0
2016-05-18 11:20:00,48.94,49.06,48.93,48.94,59921.0,38.887,38.9824,38.8791,38.887,59921.0
2016-05-18 11:25:00,48.94,49.08,48.93,48.98,53432.0,38.887,38.9983,38.8791,38.9188,53432.0
2016-05-18 11:30:00,48.98,48.99,48.9,48.9,23866.0,38.9188,38.9267,38.8552,38.8552,23866.0
2016-05-18 11:35:00,48.9,49.02,48.9,48.96,31401.0,38.8552,38.9506,38.8552,38.9029,31401.0
2016-05-18 11:40:00,48.96,48.97,48.91,48.94,12225.0,38.9029,38.9109,38.8632,38.887,12225.0
2016-05-18 11:45:00,48.94,48.96,48.92,48.96,19669.0,38.887,38.9029,38.8711,38.9029,19669.0
2016-05-18 11:50:00,48.95,48.96,48.84,48.9,33191.0,38.895,38.9029,38.8076,38.8552,33191.0
2016-05-18 11:55:00,48.9,48.94,48.84,48.84,24943.0,38.8552,38.887,38.8076,38.8076,24943.0
2016-05-18 12:00:00,48.84,48.87,48.83,48.86,23550.0,38.8076,38.8314,38.7996,38.8235,23550.0
2016-05-18 12:05:00,48.86,48.89,48.85,48.85,16326.0,38.8235,38.8473,38.8155,38.8155,16326.0
2016-05-18 12:10:00,48.85,48.93,48.84,48.93,20695.0,38.8155,38.8791,38.8076,38.8791,20695.0
2016-05-18 12:15:00,48.94,49.0,48.93,48.97,15663.0,38.887,38.9347,38.8791,38.9109,15663.0
2016-05-18 12:20:00,48.97,49.01,48.94,49.0,17527.0,38.9109,38.9426,38.887,38.9347,17527.0
2016-05-18 12:25:00,48.99,49.0,48.92,48.94,24598.0,38.9267,38.9347,38.8711,38.887,24598.0
2016-05-18 12:30:00,48.94,48.96,48.91,48.96,25019.0,38.887,38.9029,38.8632,38.9029,25019.0
2016-05-18 12:35:00,48.97,48.99,48.94,48.99,15359.0,38.9109,38.9267,38.887,38.9267,15359.0
2016-05-18 12:40:00,48.98,49.0,48.95,48.98,19294.0,38.9188,38.9347,38.895,38.9188,19294.0
2016-05-18 12:45:00,48.98,48.99,48.94,48.95,17909.0,38.9188,38.9267,38.887,38.895,17909.0
2016-05-18 12:50:00,48.95,49.01,48.92,49.0,21787.0,38.895,38.9426,38.8711,38.9347,21787.0
2016-05-18 12:55:00,48.99,49.08,48.97,49.07,25830.0,38.9267,38.9983,38.9109,38.9903,25830.0
2016-05-18 13:00:00,49.08,49.12,49.04,49.07,38255.0,38.9983,39.03,38.9665,38.9903,38255.0
2016-05-18 13:05:00,49.07,49.08,49.04,49.04,14004.0,38.9903,38.9983,38.9665,38.9665,14004.0
2016-05-18 13:10:00,49.04,49.06,49.03,49.04,20409.0,38.9665,38.9824,38.9585,38.9665,20409.0
2016-05-18 13:15:00,49.04,49.06,49.02,49.05,34418.0,38.9665,38.9824,38.9506,38.9744,34418.0
2016-05-18 13:20:00,49.05,49.13,49.03,49.12,53764.0,38.9744,39.038,38.9585,39.03,53764.0
2016-05-18 13:25:00,49.11,49.15,49.11,49.13,28253.0,39.0221,39.0539,39.0221,39.038,28253.0
2016-05-18 13:30:00,49.13,49.14,49.11,49.13,17696.0,39.038,39.0459,39.0221,39.038,17696.0
2016-05-18 13:35:00,49.12,49.18,49.12,49.17,22316.0,39.03,39.0777,39.03,39.0698,22316.0
2016-05-18 13:40:00,49.17,49.23,49.16,49.21,18705.0,39.0698,39.1174,39.0618,39.1016,18705.0
2016-05-18 13:45:00,49.21,49.22,49.18,49.18,23827.0,39.1016,39.1095,39.0777,39.0777,23827.0
2016-05-18 13:50:00,49.18,49.18,49.11,49.12,20361.0,39.0777,39.0777,39.0221,39.03,20361.0
2016-05-18 13:55:00,49.12,49.13,49.08,49.08,17793.0,39.03,39.038,38.9983,38.9983,17793.0
2016-05-18 14:00:00,49.08,49.08,48.8,48.83,83811.0,38.9983,38.9983,38.7758,38.7996,83811.0
2016-05-18 14:05:00,48.82,48.87,48.68,48.87,39750.0,38.7917,38.8314,38.6804,38.8314,39750.0
2016-05-18 14:10:00,48.86,48.88,48.7,48.7,41909.0,38.8235,38.8393,38.6963,38.6963,41909.0
2016-05-18 14:15:00,48.7,48.76,48.64,48.73,54854.0,38.6963,38.744,38.6486,38.7202,54854.0
2016-05-18 14:20:00,48.76,48.78,48.66,48.76,47950.0,38.744,38.7599,38.6645,38.744,47950.0
2016-05-18 14:25:00,48.76,48.76,48.53,48.57,48242.0,38.744,38.744,38.5612,38.593,48242.0
2016-05-18 14:30:00,48.56,48.61,48.51,48.6,39469.0,38.5851,38.6248,38.5453,38.6169,39469.0
2016-05-18 14:35:00,48.61,48.68,48.59,48.65,59298.0,38.6248,38.6804,38.6089,38.6566,59298.0
2016-05-18 14:40:00,48.65,48.71,48.59,48.69,51166.0,38.6566,38.7043,38.6089,38.6884,51166.0
2016-05-18 14:45:00,48.68,48.69,48.63,48.68,52738.0,38.6804,38.6884,38.6407,38.6804,52738.0
2016-05-18 14:50:00,48.68,48.76,48.65,48.68,58961.0,38.6804,38.744,38.6566,38.6804,58961.0
2016-05-18 14:55:00,48.68,48.71,48.64,48.66,80339.0,38.6804,38.7043,38.6486,38.6645,80339.0
2016-05-18 15:00:00,48.67,48.77,48.66,48.73,74007.0,38.6725,38.7519,38.6645,38.7202,74007.0
2016-05-18 15:05:00,48.73,48.74,48.64,48.65,76622.0,38.7202,38.7281,38.6486,38.6566,76622.0
2016-05-18 15:10:00,48.65,48.65,48.55,48.56,78668.0,38.6566,38.6566,38.5771,38.5851,78668.0
2016-05-18 15:15:00,48.56,48.57,48.5,48.53,129542.0,38.5851,38.593,38.5374,38.5612,129542.0
2016-05-18 15:20:00,48.53,48.53,48.45,48.47,79545.0,38.5612,38.5612,38.4977,38.5136,79545.0
2016-05-18 15:25:00,48.47,48.51,48.45,48.45,69687.0,38.5136,38.5453,38.4977,38.4977,69687.0
2016-05-18 15:30:00,48.46,48.6,48.45,48.59,134594.0,38.5056,38.6169,38.4977,38.6089,134594.0
2016-05-18 15:35:00,48.58,48.59,48.49,48.49,88172.0,38.601,38.6089,38.5295,38.5295,88172.0
2016-05-18 15:40:00,48.48,48.55,48.48,48.53,85853.0,38.5215,38.5771,38.5215,38.5612,85853.0
2016-05-18 15:45:00,48.52,48.66,48.52,48.63,105146.0,38.5533,38.6645,38.5533,38.6407,105146.0
2016-05-18 15:50:00,48.63,48.64,48.59,48.6,96408.0,38.6407,38.6486,38.6089,38.6169,96408.0
2016-05-18 15:55:00,48.6,48.71,48.59,48.7,292896.0,38.6169,38.7043,38.6089,38.6963,292896.0
2016-05-19 09:30:00,48.62,48.95,48.57,48.95,104157.0,38.6328,38.895,38.593,38.895,104157.0
2016-05-19 09:35:00,48.95,48.95,48.7,48.74,32512.0,38.895,38.895,38.6963,38.7281,32512.0
2016-05-19 09:40:00,48.74,48.93,48.72,48.88,60428.0,38.7281,38.8791,38.7122,38.8393,60428.0
2016-05-19 09:45:00,48.87,48.91,48.81,48.88,26058.0,38.8314,38.8632,38.7837,38.8393,26058.0
2016-05-19 09:50:00,48.88,48.97,48.88,48.95,31314.0,38.8393,38.9109,38.8393,38.895,31314.0
2016-05-19 09:55:00,48.95,48.99,48.75,48.75,33642.0,38.895,38.9267,38.736,38.736,33642.0
2016-05-19 10:00:00,48.74,48.89,48.73,48.87,28286.0,38.7281,38.8473,38.7202,38.8314,28286.0
2016-05-19 10:05:00,48.86,48.87,48.81,48.87,72497.0,38.8235,38.8314,38.7837,38.8314,72497.0
2016-05-19 10:10:00,48.87,48.87,48.69,48.72,65810.0,38.8314,38.8314,38.6884,38.7122,65810.0
2016-05-19 10:15:00,48.72,48.76,48.71,48.72,49354.0,38.7122,38.744,38.7043,38.7122,49354.0
2016-05-19 10:20:00,48.73,48.85,48.73,48.82,73599.0,38.7202,38.8155,38.7202,38.7917,73599.0
2016-05-19 10:25:00,48.82,48.86,48.81,48.85,41821.0,38.7917,38.8235,38.7837,38.8155,41821.0
2016-05-19 10:30:00,48.85,48.87,48.79,48.87,60522.0,38.8155,38.8314,38.7678,38.8314,60522.0
2016-05-19 10:35:00,48.87,48.87,48.8,48.8,30738.0,38.8314,38.8314,38.7758,38.7758,30738.0
2016-05-19 10:40:00,48.81,48.9,48.81,48.88,27204.0,38.7837,38.8552,38.7837,38.8393,27204.0
2016-05-19 10:45:00,48.88,48.89,48.82,48.83,95124.0,38.8393,38.8473,38.7917,38.7996,95124.0
2016-05-19 10:50:00,48.83,48.84,48.77,48.82,22507.0,38.7996,38.8076,38.7519,38.7917,22507.0
2016-05-19 10:55:00,48.82,48.84,48.79,48.79,30659.0,38.7917,38.8076,38.7678,38.7678,30659.0
2016-05-19 11:00:00,48.8,48.8,48.72,48.73,49458.0,38.7758,38.7758,38.7122,38.7202,49458.0
2016-05-19 11:05:00,48.72,48.76,48.7,48.74,17094.0,38.7122,38.744,38.6963,38.7281,17094.0
2016-05-19 11:10:00,48.74,48.77,48.73,48.75,22947.0,38.7281,38.7519,38.7202,38.736,22947.0
2016-05-19 11:15:00,48.75,48.83,48.74,48.8,38991.0,38.736,38.7996,38.7281,38.7758,38991.0
2016-05-19 11:20:00,48.79,48.81,48.77,48.8,31189.0,38.7678,38.7837,38.7519,38.7758,31189.0
2016-05-19 11:25:00,48.8,48.83,48.76,48.77,21061.0,38.7758,38.7996,38.744,38.7519,21061.0
2016-05-19 11:30:00,48.78,48.81,48.75,48.8,21815.0,38.7599,38.7837,38.736,38.7758,21815.0
2016-05-19 11:35:00,48.8,48.85,48.78,48.82,35545.0,38.7758,38.8155,38.7599,38.7917,35545.0
2016-05-19 11:40:00,48.83,48.86,48.79,48.84,28992.0,38.7996,38.8235,38.7678,38.8076,28992.0
2016-05-19 11:45:00,48.84,48.88,48.81,48.85,22305.0,38.8076,38.8393,38.7837,38.8155,22305.0
2016-05-19 11:50:00,48.85,48.87,48.82,48.83,17667.0,38.8155,38.8314,38.7917,38.7996,17667.0
2016-05-19 11:55:00,48.82,48.94,48.82,48.92,19339.0,38.7917,38.887,38.7917,38.8711,19339.0
2016-05-19 12:00:00,48.91,48.94,48.9,48.91,16574.0,38.8632,38.887,38.8552,38.8632,16574.0
2016-05-19 12:05:00,48.92,48.94,48.87,48.9,25907.0,38.8711,38.887,38.8314,38.8552,25907.0
2016-05-19 12:10:00,48.9,48.96,48.88,48.94,29930.0,38.8552,38.9029,38.8393,38.887,29930.0
2016-05-19 12:15:00,48.95,48.97,48.92,48.95,13545.0,38.895,38.9109,38.8711,38.895,13545.0
2016-05-19 12:20:00,48.96,48.97,48.93,48.96,18905.0,38.9029,38.9109,38.8791,38.9029,18905.0
2016-05-19 12:25:00,48.96,48.97,48.94,48.95,19297.0,38.9029,38.9109,38.887,38.895,19297.0
2016-05-19 12:30:00,48.96,48.97,48.91,48.92,19544.0,38.9029,38.9109,38.8632,38.8711,19544.0
2016-05-19 12:35:00,48.93,48.96,48.92,48.95,20674.0,38.8791,38.9029,38.8711,38.895,20674.0
2016-05-19 12:40:00,48.95,48.97,48.93,48.95,28833.0,38.895,38.9109,38.8791,38.895,28833.0
2016-05-19 12:45:00,48.95,48.95,48.92,48.93,20406.0,38.895,38.895,38.8711,38.8791,20406.0
2016-05-19 12:50:00,48.92,48.93,48.89,48.89,22292.0,38.8711,38.8791,38.8473,38.8473,22292.0
2016-05-19 12:55:00,48.89,48.9,48.85,48.87,23279.0,38.8473,38.8552,38.8155,38.8314,23279.0
2016-05-19 13:00:00,48.88,48.9,48.87,48.89,34649.0,38.8393,38.8552,38.8314,38.8473,34649.0
2016-05-19 13:05:00,48.9,48.91,48.86,48.89,40556.0,38.8552,38.8632,38.8235,38.8473,40556.0
2016-05-19 13:10:00,48.89,48.93,48.87,48.92,20105.0,38.8473,38.8791,38.8314,38.8711,20105.0
2016-05-19 13:15:00,48.93,48.97,48.89,48.96,28832.0,38.8791,38.9109,38.8473,38.9029,28832.0
2016-05-19 13:20:00,48.97,48.97,48.87,48.89,77148.0,38.9109,38.9109,38.8314,38.8473,77148.0
2016-05-19 13:25:00,48.9,48.9,48.87,48.9,44506.0,38.8552,38.8552,38.8314,38.8552,44506.0
2016-05-19 13:30:00,48.9,48.91,48.87,48.9,76029.0,38.8552,38.8632,38.8314,38.8552,76029.0
2016-05-19 13:35:00,48.91,48.94,48.9,48.93,52772.0,38.8632,38.887,38.8552,38.8791,52772.0
2016-05-19 13:40:00,48.92,48.96,48.91,48.95,39475.0,38.8711,38.9029,38.8632,38.895,39475.0
2016-05-19 13:45:00,48.94,48.96,48.86,48.88,30332.0,38.887,38.9029,38.8235,38.8393,30332.0
2016-05-19 13:50:00,48.88,48.92,48.87,48.89,19786.0,38.8393,38.8711,38.8314,38.8473,19786.0
2016-05-19 13:55:00,48.9,48.93,48.88,48.9,25899.0,38.8552,38.8791,38.8393,38.8552,25899.0
2016-05-19 14:00:00,48.9,48.94,48.9,48.9,27367.0,38.8552,38.887,38.8552,38.8552,27367.0
2016-05-19 14:05:00,48.91,48.98,48.9,48.98,43063.0,38.8632,38.9188,38.8552,38.9188,43063.0
2016-05-19 14:10:00,48.98,49.03,48.97,49.02,43627.0,38.9188,38.9585,38.9109,38.9506,43627.0
2016-05-19 14:15:00,49.02,49.07,49.02,49.05,34777.0,38.9506,38.9903,38.9506,38.9744,34777.0
2016-05-19 14:20:00,49.05,49.06,49.01,49.04,24149.0,38.9744,38.9824,38.9426,38.9665,24149.0
2016-05-19 14:25:00,49.05,49.1,49.04,49.09,34238.0,38.9744,39.0142,38.9665,39.0062,34238.0
2016-05-19 14:30:00,49.09,49.09,49.02,49.02,21405.0,39.0062,39.0062,38.9506,38.9506,21405.0
2016-05-19 14:35:00,49.02,49.05,48.99,49.02,55947.0,38.9506,38.9744,38.9267,38.9506,55947.0
2016-05-19 14:40:00,49.02,49.03,49.0,49.02,27186.0,38.9506,38.9585,38.9347,38.9506,27186.0
2016-05-19 14:45:00,49.03,49.06,49.01,49.02,49769.0,38.9585,38.9824,38.9426,38.9506,49769.0
2016-05-19 14:50:00,49.03,49.05,48.99,49.03,70270.0,38.9585,38.9744,38.9267,38.9585,70270.0
2016-05-19 14:55:00,49.03,49.06,48.98,48.98,42616.0,38.9585,38.9824,38.9188,38.9188,42616.0
2016-05-19 15:00:00,48.98,48.99,48.96,48.98,47673.0,38.9188,38.9267,38.9029,38.9188,47673.0
2016-05-19 15:05:00,48.98,48.99,48.96,48.97,59666.0,38.9188,38.9267,38.9029,38.9109,59666.0
2016-05-19 15:10:00,48.98,48.98,48.96,48.98,37636.0,38.9188,38.9188,38.9029,38.9188,37636.0
2016-05-19 15:15:00,48.97,48.98,48.95,48.98,58123.0,38.9109,38.9188,38.895,38.9188,58123.0
2016-05-19 15:20:00,48.98,49.06,48.97,49.06,48055.0,38.9188,38.9824,38.9109,38.9824,48055.0
2016-05-19 15:25:00,49.05,49.09,49.04,49.08,24537.0,38.9744,39.0062,38.9665,38.9983,24537.0
2016-05-19 15:30:00,49.08,49.09,48.99,49.0,89005.0,38.9983,39.0062,38.9267,38.9347,89005.0
2016-05-19 15:35:00,49.0,49.02,48.99,49.01,53221.0,38.9347,38.9506,38.9267,38.9426,53221.0
2016-05-19 15:40:00,49.0,49.02,48.98,48.99,52867.0,38.9347,38.9506,38.9188,38.9267,52867.0
2016-05-19 15:45:00,48.98,49.05,48.97,49.03,68155.0,38.9188,38.9744,38.9109,38.9585,68155.0
2016-05-19 15:50:00,49.03,49.07,49.01,49.07,53746.0,38.9585,38.9903,38.9426,38.9903,53746.0
2016-05-19 15:55:00,49.07,49.1,49.05,49.06,102207.0,38.9903,39.0142,38.9744,38.9824,102207.0
2016-05-20 09:30:00,49.13,49.32,48.99,49.07,222799.0,39.038,39.189,38.9267,38.9903,222799.0
2016-05-20 09:35:00,49.08,49.11,48.67,48.78,61002.0,38.9983,39.0221,38.6725,38.7599,61002.0
2016-05-20 09:40:00,48.77,48.86,48.74,48.85,37404.0,38.7519,38.8235,38.7281,38.8155,37404.0
2016-05-20 09:45:00,48.87,48.87,48.73,48.75,55984.0,38.8314,38.8314,38.7202,38.736,55984.0
2016-05-20 09:50:00,48.75,48.76,48.64,48.7,120237.0,38.736,38.744,38.6486,38.6963,120237.0
2016-05-20 09:55:00,48.71,48.81,48.69,48.75,40777.0,38.7043,38.7837,38.6884,38.736,40777.0
2016-05-20 10:00:00,48.76,48.79,48.72,48.78,31445.0,38.744,38.7678,38.7122,38.7599,31445.0
2016-05-20 10:05:00,48.78,48.79,48.72,48.73,54653.0,38.7599,38.7678,38.7122,38.7202,54653.0
2016-05-20 10:10:00,48.73,48.78,48.69,48.7,38055.0,38.7202,38.7599,38.6884,38.6963,38055.0
2016-05-20 10:15:00,48.69,48.7,48.64,48.64,40235.0,38.6884,38.6963,38.6486,38.6486,40235.0
2016-05-20 10:20:00,48.65,48.65,48.57,48.59,59197.0,38.6566,38.6566,38.593,38.6089,59197.0
2016-05-20 10:25:00,48.58,48.6,48.51,48.52,56552.0,38.601,38.6169,38.5453,38.5533,56552.0
2016-05-20 10:30:00,48.52,48.57,48.5,48.52,58796.0,38.5533,38.593,38.5374,38.5533,58796.0
2016-05-20 10:35:00,48.53,48.53,48.49,48.5,60886.0,38.5612,38.5612,38.5295,38.5374,60886.0
2016-05-20 10:40:00,48.5,48.53,48.5,48.51,44574.0,38.5374,38.5612,38.5374,38.5453,44574.0
2016-05-20 10:45:00,48.51,48.53,48.5,48.52,28015.0,38.5453,38.5612,38.5374,38.5533,28015.0
2016-05-20 10:50:00,48.52,48.52,48.45,48.49,41787.0,38.5533,38.5533,38.4977,38.5295,41787.0
2016-05-20 10:55:00,48.5,48.52,48.5,48.51,21514.0,38.5374,38.5533,38.5374,38.5453,21514.0
2016-05-20 11:00:00,48.51,48.59,48.5,48.57,33793.0,38.5453,38.6089,38.5374,38.593,33793.0
2016-05-20 11:05:00,48.57,48.59,48.55,48.56,24331.0,38.593,38.6089,38.5771,38.5851,24331.0
2016-05-20 11:10:00,48.55,48.57,48.5,48.54,64000.0,38.5771,38.593,38.5374,38.5692,64000.0
2016-05-20 11:15:00,48.54,48.57,48.54,48.54,29233.0,38.5692,38.593,38.5692,38.5692,29233.0
2016-05-20 11:20:00,48.54,48.57,48.53,48.55,27589.0,38.5692,38.593,38.5612,38.5771,27589.0
2016-05-20 11:25:00,48.56,48.56,48.53,48.54,18621.0,38.5851,38.5851,38.5612,38.5692,18621.0
2016-05-20 11:30:00,48.54,48.57,48.52,48.57,19450.0,38.5692,38.593,38.5533,38.593,19450.0
2016-05-20 11:35:00,48.57,48.58,48.55,48.57,26131.0,38.593,38.601,38.5771,38.593,26131.0
2016-05-20 11:40:00,48.57,48.65,48.57,48.63,39637.0,38.593,38.6566,38.593,38.6407,39637.0
2016-05-20 11:45:00,48.63,48.63,48.59,48.61,39721.0,38.6407,38.6407,38.6089,38.6248,39721.0
2016-05-20 11:50:00,48.6,48.61,48.54,48.55,25686.0,38.6169,38.6248,38.5692,38.5771,25686.0
2016-05-20 11:55:00,48.55,48.56,48.52,48.55,19384.0,38.5771,38.5851,38.5533,38.5771,19384.0
2016-05-20 12:00:00,48.56,48.61,48.55,48.57,27723.0,38.5851,38.6248,38.5771,38.593,27723.0
2016-05-20 12:05:00,48.58,48.64,48.58,48.64,14588.0,38.601,38.6486,38.601,38.6486,14588.0
2016-05-20 12:10:00,48.64,48.66,48.62,48.62,26382.0,38.6486,38.6645,38.6328,38.6328,26382.0
2016-05-20 12:15:00,48.63,48.65,48.62,48.63,13504.0,38.6407,38.6566,38.6328,38.6407,13504.0
2016-05-20 12:20:00,48.63,48.66,48.62,48.62,13929.0,38.6407,38.6645,38.6328,38.6328,13929.0
2016-05-20 12:25:00,48.62,48.64,48.61,48.61,21210.0,38.6328,38.6486,38.6248,38.6248,21210.0
2016-05-20 12:30:00,48.62,48.63,48.59,48.59,23922.0,38.6328,38.6407,38.6089,38.6089,23922.0
2016-05-20 12:35:00,48.59,48.64,48.59,48.64,57421.0,38.6089,38.6486,38.6089,38.6486,57421.0
2016-05-20 12:40:00,48.63,48.67,48.63,48.66,19808.0,38.6407,38.6725,38.6407,38.6645,19808.0
2016-05-20 12:45:00,48.66,48.71,48.66,48.7,18910.0,38.6645,38.7043,38.6645,38.6963,18910.0
2016-05-20 12:50:00,48.7,48.72,48.69,48.7,18308.0,38.6963,38.7122,38.6884,38.6963,18308.0
2016-05-20 12:55:00,48.69,48.71,48.68,48.69,14746.0,38.6884,38.7043,38.6804,38.6884,14746.0
2016-05-20 13:00:00,48.68,48.69,48.67,48.69,28619.0,38.6804,38.6884,38.6725,38.6884,28619.0
2016-05-20 13:05:00,48.69,48.69,48.65,48.67,32450.0,38.6884,38.6884,38.6566,38.6725,32450.0
2016-05-20 13:10:00,48.67,48.69,48.66,48.68,14448.0,38.6725,38.6884,38.6645,38.6804,14448.0
2016-05-20 13:15:00,48.68,48.71,48.67,48.69,45239.0,38.6804,38.7043,38.6725,38.6884,45239.0
2016-05-20 13:20:00,48.68,48.71,48.67,48.69,15170.0,38.6804,38.7043,38.6725,38.6884,15170.0
2016-05-20 13:25:00,48.68,48.69,48.64,48.66,28957.0,38.6804,38.6884,38.6486,38.6645,28957.0
2016-05-20 13:30:00,48.66,48.66,48.6,48.62,18672.0,38.6645,38.6645,38.6169,38.6328,18672.0
2016-05-20 13:35:00,48.62,48.63,48.6,48.61,18323.0,38.6328,38.6407,38.6169,38.6248,18323.0
2016-05-20 13:40:00,48.6,48.64,48.59,48.62,25265.0,38.6169,38.6486,38.6089,38.6328,25265.0
2016-05-20 13:45:00,48.62,48.65,48.61,48.65,15661.0,38.6328,38.6566,38.6248,38.6566,15661.0
2016-05-20 13:50:00,48.65,48.67,48.63,48.64,20077.0,38.6566,38.6725,38.6407,38.6486,20077.0
2016-05-20 13:55:00,48.64,48.64,48.6,48.63,54985.0,38.6486,38.6486,38.6169,38.6407,54985.0
2016-05-20 14:00:00,48.63,48.64,48.61,48.62,31606.0,38.6407,38.6486,38.6248,38.6328,31606.0
2016-05-20 14:05:00,48.62,48.62,48.59,48.61,17482.0,38.6328,38.6328,38.6089,38.6248,17482.0
2016-05-20 14:10:00,48.61,48.61,48.58,48.59,16207.0,38.6248,38.6248,38.601,38.6089,16207.0
2016-05-20 14:15:00,48.59,48.61,48.59,48.61,11505.0,38.6089,38.6248,38.6089,38.6248,11505.0
2016-05-20 14:20:00,48.6,48.66,48.6,48.66,20850.0,38.6169,38.6645,38.6169,38.6645,20850.0
2016-05-20 14:25:00,48.66,48.7,48.65,48.7,14128.0,38.6645,38.6963,38.6566,38.6963,14128.0
2016-05-20 14:30:00,48.7,48.7,48.63,48.65,26443.0,38.6963,38.6963,38.6407,38.6566,26443.0
2016-05-20 14:35:00,48.65,48.67,48.64,48.66,22813.0,38.6566,38.6725,38.6486,38.6645,22813.0
2016-05-20 14:40:00,48.66,48.67,48.64,48.66,35747.0,38.6645,38.6725,38.6486,38.6645,35747.0
2016-05-20 14:45:00,48.66,48.67,48.63,48.63,26909.0,38.6645,38.6725,38.6407,38.6407,26909.0
2016-05-20 14:50:00,48.63,48.64,48.58,48.58,34773.0,38.6407,38.6486,38.601,38.601,34773.0
2016-05-20 14:55:00,48.58,48.59,48.54,48.56,31492.0,38.601,38.6089,38.5692,38.5851,31492.0
2016-05-20 15:00:00,48.57,48.57,48.53,48.53,28644.0,38.593,38.593,38.5612,38.5612,28644.0
2016-05-20 15:05:00,48.53,48.55,48.52,48.52,42172.0,38.5612,38.5771,38.5533,38.5533,42172.0
2016-05-20 15:10:00,48.53,48.54,48.52,48.54,18962.0,38.5612,38.5692,38.5533,38.5692,18962.0
2016-05-20 15:15:00,48.54,48.56,48.53,48.55,38847.0,38.5692,38.5851,38.5612,38.5771,38847.0
2016-05-20 15:20:00,48.55,48.56,48.52,48.52,57046.0,38.5771,38.5851,38.5533,38.5533,57046.0
2016-05-20 15:25:00,48.52,48.55,48.52,48.54,33504.0,38.5533,38.5771,38.5533,38.5692,33504.0
2016-05-20 15:30:00,48.55,48.55,48.54,48.55,30674.0,38.5771,38.5771,38.5692,38.5771,30674.0
2016-05-20 15:35:00,48.55,48.55,48.51,48.51,88958.0,38.5771,38.5771,38.5453,38.5453,88958.0
2016-05-20 15:40:00,48.52,48.53,48.49,48.5,92898.0,38.5533,38.5612,38.5295,38.5374,92898.0
2016-05-20 15:45:00,48.5,48.55,48.5,48.55,72493.0,38.5374,38.5771,38.5374,38.5771,72493.0
2016-05-20 15:50:00,48.55,48.57,48.53,48.56,85680.0,38.5771,38.593,38.5612,38.5851,85680.0
2016-05-20 15:55:00,48.57,48.58,48.54,48.57,260938.0,38.593,38.601,38.5692,38.593,260938.0
2016-05-23 09:30:00,48.55,48.62,48.4,48.53,50028.0,38.5771,38.6328,38.4579,38.5612,50028.0
2016-05-23 09:35:00,48.52,48.57,48.42,48.48,36723.0,38.5533,38.593,38.4738,38.5215,36723.0
2016-05-23 09:40:00,48.47,48.52,48.4,48.5,37515.0,38.5136,38.5533,38.4579,38.5374,37515.0
2016-05-23 09:45:00,48.5,48.6,48.49,48.52,53110.0,38.5374,38.6169,38.5295,38.5533,53110.0
2016-05-23 09:50:00,48.53,48.61,48.46,48.59,29040.0,38.5612,38.6248,38.5056,38.6089,29040.0
2016-05-23 09:55:00,48.58,48.71,48.58,48.67,37807.0,38.601,38.7043,38.601,38.6725,37807.0
2016-05-23 10:00:00,48.66,48.67,48.52,48.53,25650.0,38.6645,38.6725,38.5533,38.5612,25650.0
2016-05-23 10:05:00,48.53,48.54,48.5,48.53,18701.0,38.5612,38.5692,38.5374,38.5612,18701.0
2016-05-23 10:10:00,48.53,48.53,48.49,48.49,20929.0,38.5612,38.5612,38.5295,38.5295,20929.0
2016-05-23 10:15:00,48.5,48.5,48.34,48.34,56723.0,38.5374,38.5374,38.4103,38.4103,56723.0
2016-05-23 10:20:00,48.36,48.4,48.33,48.39,65924.0,38.4262,38.4579,38.4023,38.45,65924.0
2016-05-23 10:25:00,48.39,48.47,48.38,48.45,43440.0,38.45,38.5136,38.442,38.4977,43440.0
2016-05-23 10:30:00,48.45,48.46,48.42,48.42,17233.0,38.4977,38.5056,38.4738,38.4738,17233.0
2016-05-23 10:35:00,48.42,48.45,48.4,48.43,35795.0,38.4738,38.4977,38.4579,38.4818,35795.0
2016-05-23 10:40:00,48.43,48.43,48.37,48.38,18206.0,38.4818,38.4818,38.4341,38.442,18206.0
2016-05-23 10:45:00,48.38,48.39,48.34,48.35,12526.0,38.442,38.45,38.4103,38.4182,12526.0
2016-05-23 10:50:00,48.35,48.36,48.31,48.31,23803.0,38.4182,38.4262,38.3864,38.3864,23803.0
2016-05-23 10:55:00,48.32,48.33,48.29,48.31,20887.0,38.3944,38.4023,38.3705,38.3864,20887.0
2016-05-23 11:00:00,48.31,48.42,48.29,48.42,33131.0,38.3864,38.4738,38.3705,38.4738,33131.0
2016-05-23 11:05:00,48.41,48.47,48.41,48.45,30128.0,38.4659,38.5136,38.4659,38.4977,30128.0
2016-05-23 11:10:00,48.45,48.45,48.39,48.41,25894.0,38.4977,38.4977,38.45,38.4659,25894.0
2016-05-23 11:15:00,48.4,48.41,48.38,48.39,18466.0,38.4579,38.4659,38.442,38.45,18466.0
2016-05-23 11:20:00,48.39,48.39,48.34,48.37,56589.0,38.45,38.45,38.4103,38.4341,56589.0
2016-05-23 11:25:00,48.36,48.41,48.32,48.4,24748.0,38.4262,38.4659,38.3944,38.4579,24748.0
2016-05-23 11:30:00,48.4,48.41,48.34,48.34,53165.0,38.4579,38.4659,38.4103,38.4103,53165.0
2016-05-23 11:35:00,48.35,48.36,48.31,48.33,56934.0,38.4182,38.4262,38.3864,38.4023,56934.0
2016-05-23 11:40:00,48.33,48.34,48.29,48.32,60670.0,38.4023,38.4103,38.3705,38.3944,60670.0
2016-05-23 11:45:00,48.32,48.33,48.29,48.31,63305.0,38.3944,38.4023,38.3705,38.3864,63305.0
2016-05-23 11:50:00,48.31,48.31,48.26,48.27,21385.0,38.3864,38.3864,38.3467,38.3546,21385.0
2016-05-23 11:55:00,48.26,48.32,48.26,48.32,16898.0,38.3467,38.3944,38.3467,38.3944,16898.0
2016-05-23 12:00:00,48.32,48.4,48.32,48.39,21734.0,38.3944,38.4579,38.3944,38.45,21734.0
2016-05-23 12:05:00,48.39,48.41,48.38,48.39,17413.0,38.45,38.4659,38.442,38.45,17413.0
2016-05-23 12:10:00,48.39,48.41,48.35,48.35,61106.0,38.45,38.4659,38.4182,38.4182,61106.0
2016-05-23 12:15:00,48.35,48.36,48.34,48.34,11386.0,38.4182,38.4262,38.4103,38.4103,11386.0
2016-05-23 12:20:00,48.34,48.36,48.33,48.34,36339.0,38.4103,38.4262,38.4023,38.4103,36339.0
2016-05-23 12:25:00,48.34,48.35,48.32,48.33,22300.0,38.4103,38.4182,38.3944,38.4023,22300.0
2016-05-23 12:30:00,48.33,48.34,48.32,48.32,7270.0,38.4023,38.4103,38.3944,38.3944,7270.0
2016-05-23 12:35:00,48.32,48.33,48.29,48.29,15626.0,38.3944,38.4023,38.3705,38.3705,15626.0
2016-05-23 12:40:00,48.29,48.31,48.27,48.3,15818.0,38.3705,38.3864,38.3546,38.3785,15818.0
2016-05-23 12:45:00,48.3,48.33,48.28,48.28,19040.0,38.3785,38.4023,38.3626,38.3626,19040.0
2016-05-23 12:50:00,48.28,48.33,48.28,48.3,20713.0,38.3626,38.4023,38.3626,38.3785,20713.0
2016-05-23 12:55:00,48.3,48.36,48.3,48.36,16564.0,38.3785,38.4262,38.3785,38.4262,16564.0
2016-05-23 13:00:00,48.37,48.43,48.37,48.41,18889.0,38.4341,38.4818,38.4341,38.4659,18889.0
2016-05-23 13:05:00,48.41,48.43,48.4,48.42,22775.0,38.4659,38.4818,38.4579,38.4738,22775.0
2016-05-23 13:10:00,48.42,48.46,48.42,48.46,10900.0,38.4738,38.5056,38.4738,38.5056,10900.0
2016-05-23 13:15:00,48.46,48.48,48.44,48.44,18523.0,38.5056,38.5215,38.4897,38.4897,18523.0
2016-05-23 13:20:00,48.44,48.45,48.41,48.41,33264.0,38.4897,38.4977,38.4659,38.4659,33264.0
2016-05-23 13:25:00,48.41,48.43,48.38,48.38,24033.0,38.4659,38.4818,38.442,38.442,24033.0
2016-05-23 13:30:00,48.37,48.38,48.35,48.35,69330.0,38.4341,38.442,38.4182,38.4182,69330.0
2016-05-23 13:35:00,48.35,48.4,48.35,48.4,14752.0,38.4182,38.4579,38.4182,38.4579,14752.0
2016-05-23 13:40:00,48.41,48.42,48.38,48.38,21519.0,38.4659,38.4738,38.442,38.442,21519.0
2016-05-23 13:45:00,48.38,48.38,48.34,48.34,28662.0,38.442,38.442,38.4103,38.4103,28662.0
2016-05-23 13:50:00,48.34,48.35,48.33,48.34,19026.0,38.4103,38.4182,38.4023,38.4103,19026.0
2016-05-23 13:55:00,48.34,48.35,48.33,48.34,26012.0,38.4103,38.4182,38.4023,38.4103,26012.0
2016-05-23 14:00:00,48.34,48.42,48.34,48.41,23992.0,38.4103,38.4738,38.4103,38.4659,23992.0
2016-05-23 14:05:00,48.42,48.49,48.41,48.48,30826.0,38.4738,38.5295,38.4659,38.5215,30826.0
2016-05-23 14:10:00,48.48,48.48,48.46,48.48,19688.0,38.5215,38.5215,38.5056,38.5215,19688.0
2016-05-23 14:15:00,48.48,48.52,48.46,48.51,41085.0,38.5215,38.5533,38.5056,38.5453,41085.0
2016-05-23 14:20:00,48.51,48.52,48.47,48.47,42495.0,38.5453,38.5533,38.5136,38.5136,42495.0
2016-05-23 14:25:00,48.47,48.49,48.41,48.46,34990.0,38.5136,38.5295,38.4659,38.5056,34990.0
2016-05-23 14:30:00,48.46,48.47,48.42,48.45,20300.0,38.5056,38.5136,38.4738,38.4977,20300.0
2016-05-23 14:35:00,48.45,48.47,48.44,48.45,21646.0,38.4977,38.5136,38.4897,38.4977,21646.0
2016-05-23 14:40:00,48.44,48.49,48.44,48.48,27709.0,38.4897,38.5295,38.4897,38.5215,27709.0
2016-05-23 14:45:00,48.48,48.49,48.42,48.43,37810.0,38.5215,38.5295,38.4738,38.4818,37810.0
2016-05-23 14:50:00,48.43,48.46,48.41,48.41,18449.0,38.4818,38.5056,38.4659,38.4659,18449.0
2016-05-23 14:55:00,48.41,48.42,48.39,48.4,19255.0,38.4659,38.4738,38.45,38.4579,19255.0
2016-05-23 15:00:00,48.4,48.42,48.39,48.39,36363.0,38.4579,38.4738,38.45,38.45,36363.0
2016-05-23 15:05:00,48.4,48.41,48.39,48.4,31081.0,38.4579,38.4659,38.45,38.4579,31081.0
2016-05-23 15:10:00,48.4,48.4,48.36,48.39,23626.0,38.4579,38.4579,38.4262,38.45,23626.0
2016-05-23 15:15:00,48.39,48.4,48.35,48.35,22915.0,38.45,38.4579,38.4182,38.4182,22915.0
2016-05-23 15:20:00,48.35,48.41,48.35,48.38,73172.0,38.4182,38.4659,38.4182,38.442,73172.0
2016-05-23 15:25:00,48.38,48.39,48.35,48.39,47548.0,38.442,38.45,38.4182,38.45,47548.0
2016-05-23 15:30:00,48.38,48.43,48.37,48.41,33615.0,38.442,38.4818,38.4341,38.4659,33615.0
2016-05-23 15:35:00,48.41,48.42,48.38,48.41,47847.0,38.4659,38.4738,38.442,38.4659,47847.0
2016-05-23 15:40:00,48.4,48.41,48.36,48.37,79934.0,38.4579,38.4659,38.4262,38.4341,79934.0
2016-05-23 15:45:00,48.36,48.39,48.35,48.38,83058.0,38.4262,38.45,38.4182,38.442,83058.0
2016-05-23 15:50:00,48.38,48.41,48.38,48.39,59319.0,38.442,38.4659,38.442,38.45,59319.0
2016-05-23 15:55:00,48.39,48.41,48.35,48.41,123360.0,38.45,38.4659,38.4182,38.4659,123360.0
2016-05-24 09:30:00,48.55,48.65,48.41,48.54,61906.0,38.5771,38.6566,38.4659,38.5692,61906.0
2016-05-24 09:35:00,48.54,48.73,48.52,48.66,43992.0,38.5692,38.7202,38.5533,38.6645,43992.0
2016-05-24 09:40:00,48.65,48.77,48.65,48.65,17904.0,38.6566,38.7519,38.6566,38.6566,17904.0
2016-05-24 09:45:00,48.66,48.82,48.65,48.82,32127.0,38.6645,38.7917,38.6566,38.7917,32127.0
2016-05-24 09:50:00,48.83,48.86,48.81,48.83,23698.0,38.7996,38.8235,38.7837,38.7996,23698.0
2016-05-24 09:55:00,48.84,48.88,48.83,48.84,44010.0,38.8076,38.8393,38.7996,38.8076,44010.0
2016-05-24 10:00:00,48.86,48.87,48.75,48.77,28565.0,38.8235,38.8314,38.736,38.7519,28565.0
2016-05-24 10:05:00,48.76,48.79,48.73,48.75,52956.0,38.744,38.7678,38.7202,38.736,52956.0
2016-05-24 10:10:00,48.75,48.75,48.7,48.72,19990.0,38.736,38.736,38.6963,38.7122,19990.0
2016-05-24 10:15:00,48.72,48.76,48.72,48.73,42697.0,38.7122,38.744,38.7122,38.7202,42697.0
2016-05-24 10:20:00,48.73,48.74,48.67,48.7,20698.0,38.7202,38.7281,38.6725,38.6963,20698.0
2016-05-24 10:25:00,48.71,48.75,48.7,48.72,18908.0,38.7043,38.736,38.6963,38.7122,18908.0
2016-05-24 10:30:00,48.72,48.78,48.72,48.75,19235.0,38.7122,38.7599,38.7122,38.736,19235.0
2016-05-24 10:35:00,48.75,48.78,48.73,48.73,26817.0,38.736,38.7599,38.7202,38.7202,26817.0
2016-05-24 10:40:00,48.74,48.8,48.73,48.75,24612.0,38.7281,38.7758,38.7202,38.736,24612.0
2016-05-24 10:45:00,48.76,48.81,48.76,48.79,26935.0,38.744,38.7837,38.744,38.7678,26935.0
2016-05-24 10:50:00,48.8,48.86,48.8,48.83,24855.0,38.7758,38.8235,38.7758,38.7996,24855.0
2016-05-24 10:55:00,48.84,48.87,48.82,48.85,16498.0,38.8076,38.8314,38.7917,38.8155,16498.0
2016-05-24 11:00:00,48.86,48.87,48.81,48.81,56384.0,38.8235,38.8314,38.7837,38.7837,56384.0
2016-05-24 11:05:00,48.81,48.81,48.73,48.77,18503.0,38.7837,38.7837,38.7202,38.7519,18503.0
2016-05-24 11:10:00,48.78,48.81,48.78,48.8,18637.0,38.7599,38.7837,38.7599,38.7758,18637.0
2016-05-24 11:15:00,48.8,48.81,48.77,48.8,20882.0,38.7758,38.7837,38.7519,38.7758,20882.0
2016-05-24 11:20:00,48.8,48.81,48.79,48.8,32282.0,38.7758,38.7837,38.7678,38.7758,32282.0
2016-05-24 11:25:00,48.8,48.8,48.74,48.75,15585.0,38.7758,38.7758,38.7281,38.736,15585.0
2016-05-24 11:30:00,48.75,48.76,48.7,48.71,64705.0,38.736,38.744,38.6963,38.7043,64705.0
2016-05-24 11:35:00,48.71,48.76,48.68,48.76,16913.0,38.7043,38.744,38.6804,38.744,16913.0
2016-05-24 11:40:00,48.77,48.78,48.74,48.76,11576.0,38.7519,38.7599,38.7281,38.744,11576.0
2016-05-24 11:45:00,48.76,48.78,48.73,48.75,11109.0,38.744,38.7599,38.7202,38.736,11109.0
2016-05-24 11:50:00,48.75,48.8,48.75,48.78,11106.0,38.736,38.7758,38.736,38.7599,11106.0
2016-05-24 11:55:00,48.77,48.8,48.71,48.73,33194.0,38.7519,38.7758,38.7043,38.7202,33194.0
2016-05-24 12:00:00,48.74,48.75,48.71,48.72,15120.0,38.7281,38.736,38.7043,38.7122,15120.0
2016-05-24 12:05:00,48.72,48.74,48.7,48.73,29461.0,38.7122,38.7281,38.6963,38.7202,29461.0
2016-05-24 12:10:00,48.73,48.76,48.69,48.71,13250.0,38.7202,38.744,38.6884,38.7043,13250.0
2016-05-24 12:15:00,48.71,48.75,48.7,48.75,11601.0,38.7043,38.736,38.6963,38.736,11601.0
2016-05-24 12:20:00,48.74,48.76,48.71,48.72,23539.0,38.7281,38.744,38.7043,38.7122,23539.0
2016-05-24 12:25:00,48.72,48.75,48.69,48.69,10089.0,38.7122,38.736,38.6884,38.6884,10089.0
2016-05-24 12:30:00,48.69,48.71,48.68,48.69,10509.0,38.6884,38.7043,38.6804,38.6884,10509.0
2016-05-24 12:35:00,48.68,48.69,48.65,48.66,17374.0,38.6804,38.6884,38.6566,38.6645,17374.0
2016-05-24 12:40:00,48.66,48.72,48.65,48.71,11127.0,38.6645,38.7122,38.6566,38.7043,11127.0
2016-05-24 12:45:00,48.72,48.74,48.69,48.69,9608.0,38.7122,38.7281,38.6884,38.6884,9608.0
2016-05-24 12:50:00,48.68,48.74,48.68,48.69,16602.0,38.6804,38.7281,38.6804,38.6884,16602.0
2016-05-24 12:55:00,48.7,48.76,48.7,48.74,9175.0,38.6963,38.744,38.6963,38.7281,9175.0
2016-05-24 13:00:00,48.74,48.79,48.74,48.76,17740.0,38.7281,38.7678,38.7281,38.744,17740.0
2016-05-24 13:05:00,48.76,48.77,48.73,48.75,10796.0,38.744,38.7519,38.7202,38.736,10796.0
2016-05-24 13:10:00,48.75,48.76,48.73,48.74,20208.0,38.736,38.744,38.7202,38.7281,20208.0
2016-05-24 13:15:00,48.73,48.74,48.7,48.71,17437.0,38.7202,38.7281,38.6963,38.7043,17437.0
2016-05-24 13:20:00,48.7,48.73,48.67,48.67,12003.0,38.6963,38.7202,38.6725,38.6725,12003.0
2016-05-24 13:25:00,48.67,48.72,48.66,48.7,12520.0,38.6725,38.7122,38.6645,38.6963,12520.0
2016-05-24 13:30:00,48.7,48.71,48.67,48.67,23417.0,38.6963,38.7043,38.6725,38.6725,23417.0
2016-05-24 13:35:00,48.68,48.68,48.63,48.64,30171.0,38.6804,38.6804,38.6407,38.6486,30171.0
2016-05-24 13:40:00,48.64,48.66,48.62,48.64,28523.0,38.6486,38.6645,38.6328,38.6486,28523.0
2016-05-24 13:45:00,48.63,48.66,48.63,48.66,22906.0,38.6407,38.6645,38.6407,38.6645,22906.0
2016-05-24 13:50:00,48.66,48.68,48.63,48.63,46982.0,38.6645,38.6804,38.6407,38.6407,46982.0
2016-05-24 13:55:00,48.63,48.65,48.62,48.63,19158.0,38.6407,38.6566,38.6328,38.6407,19158.0
2016-05-24 14:00:00,48.63,48.64,48.61,48.64,24851.0,38.6407,38.6486,38.6248,38.6486,24851.0
2016-05-24 14:05:00,48.64,48.65,48.61,48.62,15482.0,38.6486,38.6566,38.6248,38.6328,15482.0
2016-05-24 14:10:00,48.62,48.65,48.6,48.65,46012.0,38.6328,38.6566,38.6169,38.6566,46012.0
2016-05-24 14:15:00,48.65,48.68,48.64,48.67,62938.0,38.6566,38.6804,38.6486,38.6725,62938.0
2016-05-24 14:20:00,48.67,48.67,48.6,48.6,23464.0,38.6725,38.6725,38.6169,38.6169,23464.0
2016-05-24 14:25:00,48.61,48.62,48.6,48.62,15862.0,38.6248,38.6328,38.6169,38.6328,15862.0
2016-05-24 14:30:00,48.62,48.64,48.61,48.64,16840.0,38.6328,38.6486,38.6248,38.6486,16840.0
2016-05-24 14:35:00,48.63,48.64,48.62,48.63,22060.0,38.6407,38.6486,38.6328,38.6407,22060.0
2016-05-24 14:40:00,48.63,48.64,48.6,48.63,33664.0,38.6407,38.6486,38.6169,38.6407,33664.0
2016-05-24 14:45:00,48.63,48.65,48.62,48.64,20582.0,38.6407,38.6566,38.6328,38.6486,20582.0
2016-05-24 14:50:00,48.64,48.65,48.62,48.64,18289.0,38.6486,38.6566,38.6328,38.6486,18289.0
2016-05-24 14:55:00,48.64,48.71,48.64,48.69,44102.0,38.6486,38.7043,38.6486,38.6884,44102.0
2016-05-24 15:00:00,48.69,48.75,48.68,48.73,25922.0,38.6884,38.736,38.6804,38.7202,25922.0
2016-05-24 15:05:00,48.73,48.74,48.7,48.72,20940.0,38.7202,38.7281,38.6963,38.7122,20940.0
2016-05-24 15:10:00,48.72,48.75,48.72,48.72,34283.0,38.7122,38.736,38.7122,38.7122,34283.0
2016-05-24 15:15:00,48.72,48.78,48.72,48.78,32496.0,38.7122,38.7599,38.7122,38.7599,32496.0
2016-05-24 15:20:00,48.78,48.83,48.76,48.82,33215.0,38.7599,38.7996,38.744,38.7917,33215.0
2016-05-24 15:25:00,48.83,48.84,48.78,48.79,36204.0,38.7996,38.8076,38.7599,38.7678,36204.0
2016-05-24 15:30:00,48.8,48.81,48.74,48.76,53030.0,38.7758,38.7837,38.7281,38.744,53030.0
2016-05-24 15:35:00,48.76,48.79,48.76,48.79,60099.0,38.744,38.7678,38.744,38.7678,60099.0
2016-05-24 15:40:00,48.79,48.79,48.71,48.72,57941.0,38.7678,38.7678,38.7043,38.7122,57941.0
2016-05-24 15:45:00,48.73,48.74,48.69,48.69,66145.0,38.7202,38.7281,38.6884,38.6884,66145.0
2016-05-24 15:50:00,48.69,48.74,48.69,48.72,55234.0,38.6884,38.7281,38.6884,38.7122,55234.0
2016-05-24 15:55:00,48.73,48.76,48.72,48.74,202621.0,38.7202,38.744,38.7122,38.7281,202621.0
2016-05-25 09:30:00,48.75,48.78,48.64,48.72,39050.0,38.736,38.7599,38.6486,38.7122,39050.0
2016-05-25 09:35:00,48.73,48.76,48.6,48.65,48513.0,38.7202,38.744,38.6169,38.6566,48513.0
2016-05-25 09:40:00,48.64,48.66,48.57,48.61,65168.0,38.6486,38.6645,38.593,38.6248,65168.0
2016-05-25 09:45:00,48.61,48.73,48.61,48.65,57630.0,38.6248,38.7202,38.6248,38.6566,57630.0
2016-05-25 09:50:00,48.65,48.77,48.65,48.69,42204.0,38.6566,38.7519,38.6566,38.6884,42204.0
2016-05-25 09:55:00,48.69,48.75,48.68,48.7,20356.0,38.6884,38.736,38.6804,38.6963,20356.0
2016-05-25 10:00:00,48.7,48.78,48.7,48.73,27358.0,38.6963,38.7599,38.6963,38.7202,27358.0
2016-05-25 10:05:00,48.73,48.8,48.73,48.78,22325.0,38.7202,38.7758,38.7202,38.7599,22325.0
2016-05-25 10:10:00,48.79,48.82,48.77,48.79,23047.0,38.7678,38.7917,38.7519,38.7678,23047.0
2016-05-25 10:15:00,48.77,48.79,48.71,48.74,24667.0,38.7519,38.7678,38.7043,38.7281,24667.0
2016-05-25 10:20:00,48.73,48.74,48.68,48.71,36511.0,38.7202,38.7281,38.6804,38.7043,36511.0
2016-05-25 10:25:00,48.71,48.74,48.68,48.69,28318.0,38.7043,38.7281,38.6804,38.6884,28318.0
2016-05-25 10:30:00,48.7,48.73,48.65,48.66,58378.0,38.6963,38.7202,38.6566,38.6645,58378.0
2016-05-25 10:35:00,48.66,48.69,48.62,48.66,126357.0,38.6645,38.6884,38.6328,38.6645,126357.0
2016-05-25 10:40:00,48.65,48.67,48.58,48.58,79787.0,38.6566,38.6725,38.601,38.601,79787.0
2016-05-25 10:45:00,48.59,48.61,48.55,48.61,53076.0,38.6089,38.6248,38.5771,38.6248,53076.0
2016-05-25 10:50:00,48.61,48.64,48.58,48.61,15530.0,38.6248,38.6486,38.601,38.6248,15530.0
2016-05-25 10:55:00,48.61,48.65,48.6,48.65,66795.0,38.6248,38.6566,38.6169,38.6566,66795.0
2016-05-25 11:00:00,48.66,48.72,48.64,48.71,22013.0,38.6645,38.7122,38.6486,38.7043,22013.0
2016-05-25 11:05:00,48.7,48.71,48.6,48.61,28918.0,38.6963,38.7043,38.6169,38.6248,28918.0
2016-05-25 11:10:00,48.61,48.63,48.58,48.6,20580.0,38.6248,38.6407,38.601,38.6169,20580.0
2016-05-25 11:15:00,48.61,48.67,48.61,48.63,25406.0,38.6248,38.6725,38.6248,38.6407,25406.0
2016-05-25 11:20:00,48.64,48.65,48.6,48.63,25545.0,38.6486,38.6566,38.6169,38.6407,25545.0
2016-05-25 11:25:00,48.62,48.64,48.62,48.63,15323.0,38.6328,38.6486,38.6328,38.6407,15323.0
2016-05-25 11:30:00,48.63,48.69,48.62,48.69,13762.0,38.6407,38.6884,38.6328,38.6884,13762.0
2016-05-25 11:35:00,48.68,48.71,48.66,48.67,14846.0,38.6804,38.7043,38.6645,38.6725,14846.0
2016-05-25 11:40:00,48.66,48.67,48.63,48.64,19707.0,38.6645,38.6725,38.6407,38.6486,19707.0
2016-05-25 11:45:00,48.64,48.65,48.62,48.63,13376.0,38.6486,38.6566,38.6328,38.6407,13376.0
2016-05-25 11:50:00,48.63,48.65,48.62,48.65,31865.0,38.6407,38.6566,38.6328,38.6566,31865.0
2016-05-25 11:55:00,48.65,48.67,48.61,48.67,82576.0,38.6566,38.6725,38.6248,38.6725,82576.0
2016-05-25 12:00:00,48.66,48.68,48.63,48.64,12687.0,38.6645,38.6804,38.6407,38.6486,12687.0
2016-05-25 12:05:00,48.64,48.64,48.6,48.61,23225.0,38.6486,38.6486,38.6169,38.6248,23225.0
2016-05-25 12:10:00,48.62,48.63,48.61,48.62,22204.0,38.6328,38.6407,38.6248,38.6328,22204.0
2016-05-25 12:15:00,48.63,48.66,48.62,48.64,25217.0,38.6407,38.6645,38.6328,38.6486,25217.0
2016-05-25 12:20:00,48.65,48.66,48.64,48.65,8838.0,38.6566,38.6645,38.6486,38.6566,8838.0
2016-05-25 12:25:00,48.65,48.65,48.63,48.65,10688.0,38.6566,38.6566,38.6407,38.6566,10688.0
2016-05-25 12:30:00,48.64,48.64,48.61,48.64,13525.0,38.6486,38.6486,38.6248,38.6486,13525.0
2016-05-25 12:35:00,48.64,48.67,48.63,48.66,9767.0,38.6486,38.6725,38.6407,38.6645,9767.0
2016-05-25 12:40:00,48.66,48.67,48.61,48.66,15439.0,38.6645,38.6725,38.6248,38.6645,15439.0
2016-05-25 12:45:00,48.66,48.66,48.63,48.64,33963.0,38.6645,38.6645,38.6407,38.6486,33963.0
2016-05-25 12:50:00,48.64,48.66,48.63,48.64,11885.0,38.6486,38.6645,38.6407,38.6486,11885.0
2016-05-25 12:55:00,48.65,48.66,48.62,48.64,17470.0,38.6566,38.6645,38.6328,38.6486,17470.0
2016-05-25 13:00:00,48.64,48.69,48.63,48.69,23933.0,38.6486,38.6884,38.6407,38.6884,23933.0
2016-05-25 13:05:00,48.69,48.69,48.67,48.68,13809.0,38.6884,38.6884,38.6725,38.6804,13809.0
2016-05-25 13:10:00,48.67,48.72,48.67,48.71,29380.0,38.6725,38.7122,38.6725,38.7043,29380.0
2016-05-25 13:15:00,48.71,48.72,48.7,48.71,16408.0,38.7043,38.7122,38.6963,38.7043,16408.0
2016-05-25 13:20:00,48.71,48.75,48.68,48.73,26402.0,38.7043,38.736,38.6804,38.7202,26402.0
2016-05-25 13:25:00,48.73,48.73,48.69,48.7,16575.0,38.7202,38.7202,38.6884,38.6963,16575.0
2016-05-25 13:30:00,48.7,48.72,48.69,48.71,7688.0,38.6963,38.7122,38.6884,38.7043,7688.0
2016-05-25 13:35:00,48.71,48.74,48.7,48.72,15972.0,38.7043,38.7281,38.6963,38.7122,15972.0
2016-05-25 13:40:00,48.73,48.74,48.7,48.71,18083.0,38.7202,38.7281,38.6963,38.7043,18083.0
2016-05-25 13:45:00,48.7,48.71,48.67,48.7,26654.0,38.6963,38.7043,38.6725,38.6963,26654.0
2016-05-25 13:50:00,48.7,48.72,48.69,48.72,8607.0,38.6963,38.7122,38.6884,38.7122,8607.0
2016-05-25 13:55:00,48.72,48.74,48.7,48.73,14774.0,38.7122,38.7281,38.6963,38.7202,14774.0
2016-05-25 14:00:00,48.74,48.76,48.71,48.74,30268.0,38.7281,38.744,38.7043,38.7281,30268.0
2016-05-25 14:05:00,48.74,48.75,48.73,48.75,9181.0,38.7281,38.736,38.7202,38.736,9181.0
2016-05-25 14:10:00,48.75,48.78,48.75,48.75,14770.0,38.736,38.7599,38.736,38.736,14770.0
2016-05-25 14:15:00,48.75,48.78,48.74,48.78,23260.0,38.736,38.7599,38.7281,38.7599,23260.0
2016-05-25 14:20:00,48.77,48.8,48.77,48.8,24460.0,38.7519,38.7758,38.7519,38.7758,24460.0
2016-05-25 14:25:00,48.8,48.81,48.77,48.79,23869.0,38.7758,38.7837,38.7519,38.7678,23869.0
2016-05-25 14:30:00,48.79,48.8,48.75,48.79,43121.0,38.7678,38.7758,38.736,38.7678,43121.0
2016-05-25 14:35:00,48.79,48.82,48.79,48.8,39514.0,38.7678,38.7917,38.7678,38.7758,39514.0
2016-05-25 14:40:00,48.8,48.82,48.79,48.8,41898.0,38.7758,38.7917,38.7678,38.7758,41898.0
2016-05-25 14:45:00,48.79,48.82,48.71,48.71,41479.0,38.7678,38.7917,38.7043,38.7043,41479.0
2016-05-25 14:50:00,48.71,48.72,48.67,48.7,23691.0,38.7043,38.7122,38.6725,38.6963,23691.0
2016-05-25 14:55:00,48.7,48.7,48.67,48.68,15339.0,38.6963,38.6963,38.6725,38.6804,15339.0
2016-05-25 15:00:00,48.67,48.7,48.67,48.67,34641.0,38.6725,38.6963,38.6725,38.6725,34641.0
2016-05-25 15:05:00,48.68,48.69,48.67,48.68,25492.0,38.6804,38.6884,38.6725,38.6804,25492.0
2016-05-25 15:10:00,48.68,48.69,48.66,48.66,33098.0,38.6804,38.6884,38.6645,38.6645,33098.0
2016-05-25 15:15:00,48.67,48.7,48.65,48.69,35419.0,38.6725,38.6963,38.6566,38.6884,35419.0
2016-05-25 15:20:00,48.69,48.72,48.68,48.69,23257.0,38.6884,38.7122,38.6804,38.6884,23257.0
2016-05-25 15:25:00,48.69,48.76,48.68,48.76,41319.0,38.6884,38.744,38.6804,38.744,41319.0
2016-05-25 15:30:00,48.76,48.76,48.71,48.72,45766.0,38.744,38.744,38.7043,38.7122,45766.0
2016-05-25 15:35:00,48.71,48.72,48.67,48.7,45958.0,38.7043,38.7122,38.6725,38.6963,45958.0
2016-05-25 15:40:00,48.69,48.7,48.64,48.66,39032.0,38.6884,38.6963,38.6486,38.6645,39032.0
2016-05-25 15:45:00,48.66,48.66,48.59,48.59,78862.0,38.6645,38.6645,38.6089,38.6089,78862.0
2016-05-25 15:50:00,48.59,48.6,48.56,48.57,124801.0,38.6089,38.6169,38.5851,38.593,124801.0
2016-05-25 15:55:00,48.57,48.64,48.55,48.58,376132.0,38.593,38.6486,38.5771,38.601,376132.0
2016-05-26 09:30:00,48.71,48.98,48.71,48.94,55424.0,38.7043,38.9188,38.7043,38.887,55424.0
2016-05-26 09:35:00,48.94,48.96,48.88,48.91,32392.0,38.887,38.9029,38.8393,38.8632,32392.0
2016-05-26 09:40:00,48.91,48.96,48.87,48.96,24188.0,38.8632,38.9029,38.8314,38.9029,24188.0
2016-05-26 09:45:00,48.97,48.99,48.92,48.95,38535.0,38.9109,38.9267,38.8711,38.895,38535.0
2016-05-26 09:50:00,48.94,48.97,48.92,48.97,27193.0,38.887,38.9109,38.8711,38.9109,27193.0
2016-05-26 09:55:00,48.98,48.99,48.88,48.9,89520.0,38.9188,38.9267,38.8393,38.8552,89520.0
2016-05-26 10:00:00,48.91,48.92,48.8,48.8,56627.0,38.8632,38.8711,38.7758,38.7758,56627.0
2016-05-26 10:05:00,48.8,48.82,48.77,48.81,72376.0,38.7758,38.7917,38.7519,38.7837,72376.0
2016-05-26 10:10:00,48.81,48.87,48.81,48.83,45218.0,38.7837,38.8314,38.7837,38.7996,45218.0
2016-05-26 10:15:00,48.83,48.9,48.83,48.84,38225.0,38.7996,38.8552,38.7996,38.8076,38225.0
2016-05-26 10:20:00,48.84,48.86,48.8,48.8,42465.0,38.8076,38.8235,38.7758,38.7758,42465.0
2016-05-26 10:25:00,48.8,48.81,48.71,48.71,82032.0,38.7758,38.7837,38.7043,38.7043,82032.0
2016-05-26 10:30:00,48.71,48.82,48.71,48.77,42065.0,38.7043,38.7917,38.7043,38.7519,42065.0
2016-05-26 10:35:00,48.77,48.83,48.76,48.81,55845.0,38.7519,38.7996,38.744,38.7837,55845.0
2016-05-26 10:40:00,48.82,48.89,48.81,48.84,51457.0,38.7917,38.8473,38.7837,38.8076,51457.0
2016-05-26 10:45:00,48.84,48.85,48.75,48.75,59502.0,38.8076,38.8155,38.736,38.736,59502.0
2016-05-26 10:50:00,48.75,48.79,48.74,48.75,63787.0,38.736,38.7678,38.7281,38.736,63787.0
2016-05-26 10:55:00,48.75,48.81,48.74,48.74,39579.0,38.736,38.7837,38.7281,38.7281,39579.0
2016-05-26 11:00:00,48.75,48.77,48.69,48.72,75369.0,38.736,38.7519,38.6884,38.7122,75369.0
2016-05-26 11:05:00,48.72,48.73,48.68,48.7,30601.0,38.7122,38.7202,38.6804,38.6963,30601.0
2016-05-26 11:10:00,48.71,48.73,48.68,48.69,46403.0,38.7043,38.7202,38.6804,38.6884,46403.0
2016-05-26 11:15:00,48.7,48.7,48.66,48.69,35304.0,38.6963,38.6963,38.6645,38.6884,35304.0
2016-05-26 11:20:00,48.68,48.75,48.66,48.74,32011.0,38.6804,38.736,38.6645,38.7281,32011.0
2016-05-26 11:25:00,48.73,48.74,48.69,48.69,61675.0,38.7202,38.7281,38.6884,38.6884,61675.0
2016-05-26 11:30:00,48.69,48.73,48.67,48.73,32123.0,38.6884,38.7202,38.6725,38.7202,32123.0
2016-05-26 11:35:00,48.73,48.73,48.7,48.7,26905.0,38.7202,38.7202,38.6963,38.6963,26905.0
2016-05-26 11:40:00,48.7,48.75,48.68,48.73,44749.0,38.6963,38.736,38.6804,38.7202,44749.0
2016-05-26 11:45:00,48.73,48.75,48.71,48.72,81416.0,38.7202,38.736,38.7043,38.7122,81416.0
2016-05-26 11:50:00,48.71,48.74,48.68,48.69,43009.0,38.7043,38.7281,38.6804,38.6884,43009.0
2016-05-26 11:55:00,48.69,48.71,48.67,48.7,28065.0,38.6884,38.7043,38.6725,38.6963,28065.0
2016-05-26 12:00:00,48.7,48.7,48.67,48.7,28700.0,38.6963,38.6963,38.6725,38.6963,28700.0
2016-05-26 12:05:00,48.7,48.72,48.62,48.64,109119.0,38.6963,38.7122,38.6328,38.6486,109119.0
2016-05-26 12:10:00,48.63,48.69,48.63,48.67,32910.0,38.6407,38.6884,38.6407,38.6725,32910.0
2016-05-26 12:15:00,48.66,48.68,48.65,48.67,19204.0,38.6645,38.6804,38.6566,38.6725,19204.0
2016-05-26 12:20:00,48.66,48.7,48.66,48.69,40952.0,38.6645,38.6963,38.6645,38.6884,40952.0
2016-05-26 12:25:00,48.69,48.69,48.67,48.67,24190.0,38.6884,38.6884,38.6725,38.6725,24190.0
2016-05-26 12:30:00,48.68,48.69,48.67,48.69,12780.0,38.6804,38.6884,38.6725,38.6884,12780.0
2016-05-26 12:35:00,48.69,48.73,48.69,48.72,29595.0,38.6884,38.7202,38.6884,38.7122,29595.0
2016-05-26 12:40:00,48.72,48.77,48.71,48.73,46197.0,38.7122,38.7519,38.7043,38.7202,46197.0
2016-05-26 12:45:00,48.74,48.75,48.73,48.75,9204.0,38.7281,38.736,38.7202,38.736,9204.0
2016-05-26 12:50:00,48.76,48.79,48.74,48.76,29848.0,38.744,38.7678,38.7281,38.744,29848.0
2016-05-26 12:55:00,48.76,48.79,48.75,48.78,20310.0,38.744,38.7678,38.736,38.7599,20310.0
2016-05-26 13:00:00,48.78,48.8,48.75,48.76,65565.0,38.7599,38.7758,38.736,38.744,65565.0
2016-05-26 13:05:00,48.76,48.81,48.75,48.81,22421.0,38.744,38.7837,38.736,38.7837,22421.0
2016-05-26 13:10:00,48.81,48.81,48.76,48.78,23206.0,38.7837,38.7837,38.744,38.7599,23206.0
2016-05-26 13:15:00,48.79,48.83,48.79,48.81,12060.0,38.7678,38.7996,38.7678,38.7837,12060.0
2016-05-26 13:20:00,48.82,48.85,48.8,48.82,32593.0,38.7917,38.8155,38.7758,38.7917,32593.0
2016-05-26 13:25:00,48.83,48.86,48.83,48.83,35067.0,38.7996,38.8235,38.7996,38.7996,35067.0
2016-05-26 13:30:00,48.84,48.88,48.83,48.87,20248.0,38.8076,38.8393,38.7996,38.8314,20248.0
2016-05-26 13:35:00,48.87,48.91,48.85,48.86,57605.0,38.8314,38.8632,38.8155,38.8235,57605.0
2016-05-26 13:40:00,48.86,48.86,48.81,48.82,31715.0,38.8235,38.8235,38.7837,38.7917,31715.0
2016-05-26 13:45:00,48.82,48.83,48.81,48.83,8800.0,38.7917,38.7996,38.7837,38.7996,8800.0
2016-05-26 13:50:00,48.83,48.83,48.79,48.82,30331.0,38.7996,38.7996,38.7678,38.7917,30331.0
2016-05-26 13:55:00,48.81,48.82,48.78,48.82,11577.0,38.7837,38.7917,38.7599,38.7917,11577.0
2016-05-26 14:00:00,48.82,48.84,48.81,48.81,15831.0,38.7917,38.8076,38.7837,38.7837,15831.0
2016-05-26 14:05:00,48.81,48.84,48.8,48.81,12015.0,38.7837,38.8076,38.7758,38.7837,12015.0
2016-05-26 14:10:00,48.81,48.86,48.81,48.85,29231.0,38.7837,38.8235,38.7837,38.8155,29231.0
2016-05-26 14:15:00,48.84,48.85,48.81,48.84,19662.0,38.8076,38.8155,38.7837,38.8076,19662.0
2016-05-26 14:20:00,48.84,48.87,48.83,48.86,12938.0,38.8076,38.8314,38.7996,38.8235,12938.0
2016-05-26 14:25:00,48.87,48.89,48.85,48.85,34768.0,38.8314,38.8473,38.8155,38.8155,34768.0
2016-05-26 14:30:00,48.85,48.89,48.85,48.89,13364.0,38.8155,38.8473,38.8155,38.8473,13364.0
2016-05-26 14:35:00,48.89,48.92,48.88,48.91,25277.0,38.8473,38.8711,38.8393,38.8632,25277.0
2016-05-26 14:40:00,48.91,48.93,48.9,48.92,23237.0,38.8632,38.8791,38.8552,38.8711,23237.0
2016-05-26 14:45:00,48.92,48.95,48.9,48.94,26409.0,38.8711,38.895,38.8552,38.887,26409.0
2016-05-26 14:50:00,48.94,48.95,48.93,48.94,47815.0,38.887,38.895,38.8791,38.887,47815.0
2016-05-26 14:55:00,48.93,48.94,48.92,48.93,40130.0,38.8791,38.887,38.8711,38.8791,40130.0
2016-05-26 15:00:00,48.93,48.99,48.93,48.97,63022.0,38.8791,38.9267,38.8791,38.9109,63022.0
2016-05-26 15:05:00,48.97,48.97,48.93,48.94,34167.0,38.9109,38.9109,38.8791,38.887,34167.0
2016-05-26 15:10:00,48.94,48.94,48.89,48.9,16489.0,38.887,38.887,38.8473,38.8552,16489.0
2016-05-26 15:15:00,48.9,48.92,48.88,48.91,28949.0,38.8552,38.8711,38.8393,38.8632,28949.0
2016-05-26 15:20:00,48.91,48.93,48.88,48.89,30973.0,38.8632,38.8791,38.8393,38.8473,30973.0
2016-05-26 15:25:00,48.89,48.91,48.86,48.87,32077.0,38.8473,38.8632,38.8235,38.8314,32077.0
2016-05-26 15:30:00,48.87,48.9,48.85,48.9,34496.0,38.8314,38.8552,38.8155,38.8552,34496.0
2016-05-26 15:35:00,48.9,48.9,48.86,48.86,29519.0,38.8552,38.8552,38.8235,38.8235,29519.0
2016-05-26 15:40:00,48.87,48.89,48.85,48.87,46153.0,38.8314,38.8473,38.8155,38.8314,46153.0
2016-05-26 15:45:00,48.86,48.87,48.83,48.84,63004.0,38.8235,38.8314,38.7996,38.8076,63004.0
2016-05-26 15:50:00,48.85,48.85,48.81,48.82,73976.0,38.8155,38.8155,38.7837,38.7917,73976.0
2016-05-26 15:55:00,48.82,48.85,48.82,48.84,127968.0,38.7917,38.8155,38.7917,38.8076,127968.0
2016-05-27 09:30:00,48.83,48.93,48.65,48.72,46286.0,38.7996,38.8791,38.6566,38.7122,46286.0
2016-05-27 09:35:00,48.74,48.82,48.69,48.75,27663.0,38.7281,38.7917,38.6884,38.736,27663.0
2016-05-27 09:40:00,48.75,48.77,48.73,48.74,29930.0,38.736,38.7519,38.7202,38.7281,29930.0
2016-05-27 09:45:00,48.74,48.75,48.68,48.73,20033.0,38.7281,38.736,38.6804,38.7202,20033.0
2016-05-27 09:50:00,48.72,48.76,48.72,48.72,20607.0,38.7122,38.744,38.7122,38.7122,20607.0
2016-05-27 09:55:00,48.73,48.78,48.72,48.77,39376.0,38.7202,38.7599,38.7122,38.7519,39376.0
2016-05-27 10:00:00,48.77,48.77,48.69,48.72,28048.0,38.7519,38.7519,38.6884,38.7122,28048.0
2016-05-27 10:05:00,48.72,48.75,48.66,48.69,31339.0,38.7122,38.736,38.6645,38.6884,31339.0
2016-05-27 10:10:00,48.68,48.68,48.59,48.61,27453.0,38.6804,38.6804,38.6089,38.6248,27453.0
2016-05-27 10:15:00,48.62,48.67,48.61,48.66,18427.0,38.6328,38.6725,38.6248,38.6645,18427.0
2016-05-27 10:20:00,48.66,48.7,48.64,48.7,29040.0,38.6645,38.6963,38.6486,38.6963,29040.0
2016-05-27 10:25:00,48.7,48.73,48.67,48.73,32764.0,38.6963,38.7202,38.6725,38.7202,32764.0
2016-05-27 10:30:00,48.75,48.75,48.65,48.65,28199.0,38.736,38.736,38.6566,38.6566,28199.0
2016-05-27 10:35:00,48.64,48.69,48.64,48.65,14768.0,38.6486,38.6884,38.6486,38.6566,14768.0
2016-05-27 10:40:00,48.65,48.68,48.64,48.68,19168.0,38.6566,38.6804,38.6486,38.6804,19168.0
2016-05-27 10:45:00,48.69,48.71,48.67,48.67,24417.0,38.6884,38.7043,38.6725,38.6725,24417.0
2016-05-27 10:50:00,48.67,48.71,48.67,48.7,19275.0,38.6725,38.7043,38.6725,38.6963,19275.0
2016-05-27 10:55:00,48.69,48.69,48.64,48.66,18351.0,38.6884,38.6884,38.6486,38.6645,18351.0
2016-05-27 11:00:00,48.66,48.68,48.64,48.68,15366.0,38.6645,38.6804,38.6486,38.6804,15366.0
2016-05-27 11:05:00,48.67,48.71,48.65,48.68,40188.0,38.6725,38.7043,38.6566,38.6804,40188.0
2016-05-27 11:10:00,48.68,48.68,48.62,48.62,25507.0,38.6804,38.6804,38.6328,38.6328,25507.0
2016-05-27 11:15:00,48.62,48.66,48.62,48.64,36647.0,38.6328,38.6645,38.6328,38.6486,36647.0
2016-05-27 11:20:00,48.64,48.64,48.6,48.63,30602.0,38.6486,38.6486,38.6169,38.6407,30602.0
2016-05-27 11:25:00,48.63,48.69,48.63,48.67,40761.0,38.6407,38.6884,38.6407,38.6725,40761.0
2016-05-27 11:30:00,48.68,48.68,48.64,48.65,29488.0,38.6804,38.6804,38.6486,38.6566,29488.0
2016-05-27 11:35:00,48.65,48.65,48.58,48.58,25785.0,38.6566,38.6566,38.601,38.601,25785.0
2016-05-27 11:40:00,48.58,48.61,48.56,48.56,24706.0,38.601,38.6248,38.5851,38.5851,24706.0
2016-05-27 11:45:00,48.56,48.6,48.54,48.57,52663.0,38.5851,38.6169,38.5692,38.593,52663.0
2016-05-27 11:50:00,48.57,48.62,48.57,48.59,19647.0,38.593,38.6328,38.593,38.6089,19647.0
2016-05-27 11:55:00,48.6,48.61,48.58,48.58,21326.0,38.6169,38.6248,38.601,38.601,21326.0
2016-05-27 12:00:00,48.58,48.62,48.58,48.62,21539.0,38.601,38.6328,38.601,38.6328,21539.0
2016-05-27 12:05:00,48.61,48.68,48.6,48.67,41870.0,38.6248,38.6804,38.6169,38.6725,41870.0
2016-05-27 12:10:00,48.68,48.68,48.66,48.67,14157.0,38.6804,38.6804,38.6645,38.6725,14157.0
2016-05-27 12:15:00,48.66,48.68,48.65,48.66,20284.0,38.6645,38.6804,38.6566,38.6645,20284.0
2016-05-27 12:20:00,48.66,48.72,48.66,48.71,23721.0,38.6645,38.7122,38.6645,38.7043,23721.0
2016-05-27 12:25:00,48.71,48.72,48.7,48.71,14453.0,38.7043,38.7122,38.6963,38.7043,14453.0
2016-05-27 12:30:00,48.71,48.72,48.7,48.72,16819.0,38.7043,38.7122,38.6963,38.7122,16819.0
2016-05-27 12:35:00,48.71,48.72,48.7,48.7,13776.0,38.7043,38.7122,38.6963,38.6963,13776.0
2016-05-27 12:40:00,48.7,48.72,48.7,48.71,17694.0,38.6963,38.7122,38.6963,38.7043,17694.0
2016-05-27 12:45:00,48.71,48.72,48.69,48.69,57500.0,38.7043,38.7122,38.6884,38.6884,57500.0
2016-05-27 12:50:00,48.68,48.7,48.67,48.7,26740.0,38.6804,38.6963,38.6725,38.6963,26740.0
2016-05-27 12:55:00,48.71,48.73,48.7,48.7,9409.0,38.7043,38.7202,38.6963,38.6963,9409.0
2016-05-27 13:00:00,48.7,48.73,48.7,48.7,18223.0,38.6963,38.7202,38.6963,38.6963,18223.0
2016-05-27 13:05:00,48.7,48.71,48.68,48.68,11793.0,38.6963,38.7043,38.6804,38.6804,11793.0
2016-05-27 13:10:00,48.69,48.7,48.67,48.67,19792.0,38.6884,38.6963,38.6725,38.6725,19792.0
2016-05-27 13:15:00,48.67,48.69,48.62,48.63,39513.0,38.6725,38.6884,38.6328,38.6407,39513.0
2016-05-27 13:20:00,48.63,48.63,48.58,48.59,29662.0,38.6407,38.6407,38.601,38.6089,29662.0
2016-05-27 13:25:00,48.59,48.59,48.56,48.56,19360.0,38.6089,38.6089,38.5851,38.5851,19360.0
2016-05-27 13:30:00,48.57,48.58,48.56,48.58,20496.0,38.593,38.601,38.5851,38.601,20496.0
2016-05-27 13:35:00,48.59,48.6,48.53,48.53,27355.0,38.6089,38.6169,38.5612,38.5612,27355.0
2016-05-27 13:40:00,48.52,48.58,48.49,48.58,24821.0,38.5533,38.601,38.5295,38.601,24821.0
2016-05-27 13:45:00,48.58,48.58,48.54,48.54,14597.0,38.601,38.601,38.5692,38.5692,14597.0
2016-05-27 13:50:00,48.54,48.54,48.49,48.5,50872.0,38.5692,38.5692,38.5295,38.5374,50872.0
2016-05-27 13:55:00,48.51,48.51,48.49,48.49,10020.0,38.5453,38.5453,38.5295,38.5295,10020.0
2016-05-27 14:00:00,48.49,48.5,48.46,48.48,34703.0,38.5295,38.5374,38.5056,38.5215,34703.0
2016-05-27 14:05:00,48.48,48.49,48.46,48.47,23391.0,38.5215,38.5295,38.5056,38.5136,23391.0
2016-05-27 14:10:00,48.46,48.47,48.45,48.47,25854.0,38.5056,38.5136,38.4977,38.5136,25854.0
2016-05-27 14:15:00,48.47,48.47,48.45,48.46,12987.0,38.5136,38.5136,38.4977,38.5056,12987.0
2016-05-27 14:20:00,48.45,48.46,48.42,48.46,52761.0,38.4977,38.5056,38.4738,38.5056,52761.0
2016-05-27 14:25:00,48.46,48.52,48.46,48.51,22649.0,38.5056,38.5533,38.5056,38.5453,22649.0
2016-05-27 14:30:00,48.52,48.52,48.5,48.5,13119.0,38.5533,38.5533,38.5374,38.5374,13119.0
2016-05-27 14:35:00,48.51,48.51,48.46,48.47,27293.0,38.5453,38.5453,38.5056,38.5136,27293.0
2016-05-27 14:40:00,48.46,48.46,48.42,48.43,24501.0,38.5056,38.5056,38.4738,38.4818,24501.0
2016-05-27 14:45:00,48.43,48.49,48.43,48.49,29923.0,38.4818,38.5295,38.4818,38.5295,29923.0
2016-05-27 14:50:00,48.49,48.5,48.47,48.5,17242.0,38.5295,38.5374,38.5136,38.5374,17242.0
2016-05-27 14:55:00,48.5,48.51,48.47,48.48,24145.0,38.5374,38.5453,38.5136,38.5215,24145.0
2016-05-27 15:00:00,48.48,48.5,48.47,48.48,35712.0,38.5215,38.5374,38.5136,38.5215,35712.0
2016-05-27 15:05:00,48.48,48.52,48.48,48.5,35028.0,38.5215,38.5533,38.5215,38.5374,35028.0
2016-05-27 15:10:00,48.5,48.5,48.48,48.49,13742.0,38.5374,38.5374,38.5215,38.5295,13742.0
2016-05-27 15:15:00,48.49,48.53,48.47,48.53,55494.0,38.5295,38.5612,38.5136,38.5612,55494.0
2016-05-27 15:20:00,48.52,48.53,48.51,48.53,18536.0,38.5533,38.5612,38.5453,38.5612,18536.0
2016-05-27 15:25:00,48.53,48.58,48.52,48.55,52844.0,38.5612,38.601,38.5533,38.5771,52844.0
2016-05-27 15:30:00,48.55,48.58,48.54,48.57,28676.0,38.5771,38.601,38.5692,38.593,28676.0
2016-05-27 15:35:00,48.57,48.58,48.56,48.56,42967.0,38.593,38.601,38.5851,38.5851,42967.0
2016-05-27 15:40:00,48.56,48.58,48.56,48.58,38706.0,38.5851,38.601,38.5851,38.601,38706.0
2016-05-27 15:45:00,48.58,48.63,48.57,48.61,106657.0,38.601,38.6407,38.593,38.6248,106657.0
2016-05-27 15:50:00,48.61,48.62,48.6,48.61,85366.0,38.6248,38.6328,38.6169,38.6248,85366.0
2016-05-27 15:55:00,48.61,48.66,48.6,48.65,350193.0,38.6248,38.6645,38.6169,38.6566,350193.0
2016-05-31 09:30:00,48.68,48.88,48.61,48.61,46837.0,38.6804,38.8393,38.6248,38.6248,46837.0
2016-05-31 09:35:00,48.64,48.67,48.45,48.55,65168.0,38.6486,38.6725,38.4977,38.5771,65168.0
2016-05-31 09:40:00,48.58,48.64,48.46,48.55,63057.0,38.601,38.6486,38.5056,38.5771,63057.0
2016-05-31 09:45:00,48.54,48.63,48.53,48.61,30404.0,38.5692,38.6407,38.5612,38.6248,30404.0
2016-05-31 09:50:00,48.6,48.69,48.59,48.65,21317.0,38.6169,38.6884,38.6089,38.6566,21317.0
2016-05-31 09:55:00,48.65,48.7,48.59,48.64,28978.0,38.6566,38.6963,38.6089,38.6486,28978.0
2016-05-31 10:00:00,48.65,48.7,48.59,48.61,37148.0,38.6566,38.6963,38.6089,38.6248,37148.0
2016-05-31 10:05:00,48.61,48.66,48.57,48.65,41559.0,38.6248,38.6645,38.593,38.6566,41559.0
2016-05-31 10:10:00,48.66,48.71,48.62,48.62,25774.0,38.6645,38.7043,38.6328,38.6328,25774.0
2016-05-31 10:15:00,48.62,48.62,48.57,48.6,23414.0,38.6328,38.6328,38.593,38.6169,23414.0
2016-05-31 10:20:00,48.59,48.64,48.59,48.63,43747.0,38.6089,38.6486,38.6089,38.6407,43747.0
2016-05-31 10:25:00,48.64,48.64,48.51,48.54,55350.0,38.6486,38.6486,38.5453,38.5692,55350.0
2016-05-31 10:30:00,48.54,48.58,48.53,48.55,28554.0,38.5692,38.601,38.5612,38.5771,28554.0
2016-05-31 10:35:00,48.55,48.55,48.48,48.52,49653.0,38.5771,38.5771,38.5215,38.5533,49653.0
2016-05-31 10:40:00,48.51,48.52,48.44,48.46,54741.0,38.5453,38.5533,38.4897,38.5056,54741.0
2016-05-31 10:45:00,48.46,48.47,48.45,48.45,18742.0,38.5056,38.5136,38.4977,38.4977,18742.0
2016-05-31 10:50:00,48.46,48.48,48.45,48.47,46097.0,38.5056,38.5215,38.4977,38.5136,46097.0
2016-05-31 10:55:00,48.47,48.47,48.45,48.46,57965.0,38.5136,38.5136,38.4977,38.5056,57965.0
2016-05-31 11:00:00,48.46,48.46,48.44,48.45,57880.0,38.5056,38.5056,38.4897,38.4977,57880.0
2016-05-31 11:05:00,48.45,48.45,48.35,48.37,56255.0,38.4977,38.4977,38.4182,38.4341,56255.0
2016-05-31 11:10:00,48.37,48.37,48.3,48.31,47310.0,38.4341,38.4341,38.3785,38.3864,47310.0
2016-05-31 11:15:00,48.32,48.37,48.31,48.34,20504.0,38.3944,38.4341,38.3864,38.4103,20504.0
2016-05-31 11:20:00,48.34,48.37,48.31,48.31,26456.0,38.4103,38.4341,38.3864,38.3864,26456.0
2016-05-31 11:25:00,48.32,48.39,48.31,48.39,26017.0,38.3944,38.45,38.3864,38.45,26017.0
2016-05-31 11:30:00,48.39,48.4,48.34,48.34,69159.0,38.45,38.4579,38.4103,38.4103,69159.0
2016-05-31 11:35:00,48.34,48.35,48.31,48.35,55544.0,38.4103,38.4182,38.3864,38.4182,55544.0
2016-05-31 11:40:00,48.35,48.36,48.3,48.32,16993.0,38.4182,38.4262,38.3785,38.3944,16993.0
2016-05-31 11:45:00,48.32,48.37,48.32,48.34,24953.0,38.3944,38.4341,38.3944,38.4103,24953.0
2016-05-31 11:50:00,48.34,48.35,48.32,48.33,16125.0,38.4103,38.4182,38.3944,38.4023,16125.0
2016-05-31 11:55:00,48.33,48.34,48.3,48.34,17660.0,38.4023,38.4103,38.3785,38.4103,17660.0
2016-05-31 12:00:00,48.35,48.36,48.33,48.36,18042.0,38.4182,38.4262,38.4023,38.4262,18042.0
2016-05-31 12:05:00,48.37,48.42,48.37,48.42,17133.0,38.4341,38.4738,38.4341,38.4738,17133.0
2016-05-31 12:10:00,48.42,48.42,48.39,48.41,15888.0,38.4738,38.4738,38.45,38.4659,15888.0
2016-05-31 12:15:00,48.41,48.45,48.39,48.44,34842.0,38.4659,38.4977,38.45,38.4897,34842.0
2016-05-31 12:20:00,48.44,48.46,48.43,48.45,15799.0,38.4897,38.5056,38.4818,38.4977,15799.0
2016-05-31 12:25:00,48.46,48.52,48.45,48.5,18796.0,38.5056,38.5533,38.4977,38.5374,18796.0
2016-05-31 12:30:00,48.5,48.51,48.48,48.49,17998.0,38.5374,38.5453,38.5215,38.5295,17998.0
2016-05-31 12:35:00,48.49,48.49,48.46,48.46,10524.0,38.5295,38.5295,38.5056,38.5056,10524.0
2016-05-31 12:40:00,48.46,48.48,48.45,48.48,14135.0,38.5056,38.5215,38.4977,38.5215,14135.0
2016-05-31 12:45:00,48.47,48.5,48.47,48.48,13186.0,38.5136,38.5374,38.5136,38.5215,13186.0
2016-05-31 12:50:00,48.48,48.49,48.47,48.47,19526.0,38.5215,38.5295,38.5136,38.5136,19526.0
2016-05-31 12:55:00,48.47,48.47,48.41,48.43,11856.0,38.5136,38.5136,38.4659,38.4818,11856.0
2016-05-31 13:00:00,48.43,48.43,48.42,48.43,16912.0,38.4818,38.4818,38.4738,38.4818,16912.0
2016-05-31 13:05:00,48.43,48.44,48.39,48.39,47410.0,38.4818,38.4897,38.45,38.45,47410.0
2016-05-31 13:10:00,48.39,48.4,48.38,48.38,33223.0,38.45,38.4579,38.442,38.442,33223.0
2016-05-31 13:15:00,48.39,48.41,48.38,48.41,54520.0,38.45,38.4659,38.442,38.4659,54520.0
2016-05-31 13:20:00,48.4,48.5,48.4,48.48,46885.0,38.4579,38.5374,38.4579,38.5215,46885.0
2016-05-31 13:25:00,48.48,48.49,48.46,48.46,23569.0,38.5215,38.5295,38.5056,38.5056,23569.0
2016-05-31 13:30:00,48.47,48.47,48.41,48.42,35902.0,38.5136,38.5136,38.4659,38.4738,35902.0
2016-05-31 13:35:00,48.43,48.49,48.43,48.48,18618.0,38.4818,38.5295,38.4818,38.5215,18618.0
2016-05-31 13:40:00,48.48,48.5,48.47,48.49,15048.0,38.5215,38.5374,38.5136,38.5295,15048.0
2016-05-31 13:45:00,48.5,48.51,48.46,48.46,16364.0,38.5374,38.5453,38.5056,38.5056,16364.0
2016-05-31 13:50:00,48.46,48.47,48.46,48.46,7400.0,38.5056,38.5136,38.5056,38.5056,7400.0
2016-05-31 13:55:00,48.46,48.47,48.44,48.45,15607.0,38.5056,38.5136,38.4897,38.4977,15607.0
2016-05-31 14:00:00,48.44,48.45,48.38,48.38,56524.0,38.4897,38.4977,38.442,38.442,56524.0
2016-05-31 14:05:00,48.38,48.41,48.35,48.36,33483.0,38.442,38.4659,38.4182,38.4262,33483.0
2016-05-31 14:10:00,48.36,48.37,48.32,48.32,31663.0,38.4262,38.4341,38.3944,38.3944,31663.0
2016-05-31 14:15:00,48.33,48.33,48.26,48.3,92905.0,38.4023,38.4023,38.3467,38.3785,92905.0
2016-05-31 14:20:00,48.3,48.36,48.28,48.29,69926.0,38.3785,38.4262,38.3626,38.3705,69926.0
2016-05-31 14:25:00,48.29,48.3,48.22,48.23,70419.0,38.3705,38.3785,38.3149,38.3229,70419.0
2016-05-31 14:30:00,48.24,48.25,48.2,48.21,109228.0,38.3308,38.3388,38.299,38.307,109228.0
2016-05-31 14:35:00,48.22,48.23,48.21,48.22,54291.0,38.3149,38.3229,38.307,38.3149,54291.0
2016-05-31 14:40:00,48.21,48.22,48.17,48.19,47753.0,38.307,38.3149,38.2752,38.2911,47753.0
2016-05-31 14:45:00,48.2,48.23,48.15,48.23,71855.0,38.299,38.3229,38.2593,38.3229,71855.0
2016-05-31 14:50:00,48.22,48.23,48.17,48.19,62791.0,38.3149,38.3229,38.2752,38.2911,62791.0
2016-05-31 14:55:00,48.19,48.23,48.18,48.23,41060.0,38.2911,38.3229,38.2831,38.3229,41060.0
2016-05-31 15:00:00,48.23,48.24,48.2,48.22,42244.0,38.3229,38.3308,38.299,38.3149,42244.0
2016-05-31 15:05:00,48.21,48.26,48.21,48.25,32466.0,38.307,38.3467,38.307,38.3388,32466.0
2016-05-31 15:10:00,48.26,48.26,48.23,48.23,39183.0,38.3467,38.3467,38.3229,38.3229,39183.0
2016-05-31 15:15:00,48.23,48.33,48.23,48.33,66835.0,38.3229,38.4023,38.3229,38.4023,66835.0
2016-05-31 15:20:00,48.33,48.33,48.3,48.31,38730.0,38.4023,38.4023,38.3785,38.3864,38730.0
2016-05-31 15:25:00,48.3,48.36,48.3,48.34,48930.0,38.3785,38.4262,38.3785,38.4103,48930.0
2016-05-31 15:30:00,48.33,48.35,48.31,48.31,83087.0,38.4023,38.4182,38.3864,38.3864,83087.0
2016-05-31 15:35:00,48.32,48.33,48.25,48.26,149234.0,38.3944,38.4023,38.3388,38.3467,149234.0
2016-05-31 15:40:00,48.25,48.27,48.2,48.2,190503.0,38.3388,38.3546,38.299,38.299,190503.0
2016-05-31 15:45:00,48.2,48.22,48.15,48.19,314793.0,38.299,38.3149,38.2593,38.2911,314793.0
2016-05-31 15:50:00,48.19,48.24,48.16,48.18,298780.0,38.2911,38.3308,38.2672,38.2831,298780.0
2016-05-31 15:55:00,48.18,48.21,48.1,48.11,685724.0,38.2831,38.307,38.2196,38.2275,685724.0
2016-06-01 09:30:00,48.19,48.43,48.12,48.4,57689.0,38.2911,38.4818,38.2355,38.4579,57689.0
2016-06-01 09:35:00,48.39,48.51,48.37,48.42,32037.0,38.45,38.5453,38.4341,38.4738,32037.0
2016-06-01 09:40:00,48.42,48.5,48.4,48.49,26180.0,38.4738,38.5374,38.4579,38.5295,26180.0
2016-06-01 09:45:00,48.49,48.5,48.45,48.48,27274.0,38.5295,38.5374,38.4977,38.5215,27274.0
2016-06-01 09:50:00,48.48,48.57,48.47,48.56,20884.0,38.5215,38.593,38.5136,38.5851,20884.0
2016-06-01 09:55:00,48.56,48.6,48.56,48.59,23543.0,38.5851,38.6169,38.5851,38.6089,23543.0
2016-06-01 10:00:00,48.6,48.63,48.49,48.51,28892.0,38.6169,38.6407,38.5295,38.5453,28892.0
2016-06-01 10:05:00,48.51,48.55,48.46,48.5,21324.0,38.5453,38.5771,38.5056,38.5374,21324.0
2016-06-01 10:10:00,48.51,48.54,48.46,48.46,28253.0,38.5453,38.5692,38.5056,38.5056,28253.0
2016-06-01 10:15:00,48.44,48.44,48.37,48.4,38060.0,38.4897,38.4897,38.4341,38.4579,38060.0
2016-06-01 10:20:00,48.39,48.43,48.34,48.39,33523.0,38.45,38.4818,38.4103,38.45,33523.0
2016-06-01 10:25:00,48.38,48.43,48.36,48.38,19998.0,38.442,38.4818,38.4262,38.442,19998.0
2016-06-01 10:30:00,48.39,48.5,48.38,48.5,32299.0,38.45,38.5374,38.442,38.5374,32299.0
2016-06-01 10:35:00,48.49,48.54,48.48,48.48,41431.0,38.5295,38.5692,38.5215,38.5215,41431.0
2016-06-01 10:40:00,48.48,48.51,48.46,48.51,52647.0,38.5215,38.5453,38.5056,38.5453,52647.0
2016-06-01 10:45:00,48.51,48.57,48.5,48.55,41481.0,38.5453,38.593,38.5374,38.5771,41481.0
2016-06-01 10:50:00,48.55,48.63,48.55,48.6,39380.0,38.5771,38.6407,38.5771,38.6169,39380.0
2016-06-01 10:55:00,48.61,48.66,48.6,48.65,32499.0,38.6248,38.6645,38.6169,38.6566,32499.0
2016-06-01 11:00:00,48.66,48.69,48.65,48.68,15118.0,38.6645,38.6884,38.6566,38.6804,15118.0
2016-06-01 11:05:00,48.68,48.71,48.65,48.68,29352.0,38.6804,38.7043,38.6566,38.6804,29352.0
2016-06-01 11:10:00,48.67,48.69,48.62,48.63,25829.0,38.6725,38.6884,38.6328,38.6407,25829.0
2016-06-01 11:15:00,48.62,48.62,48.51,48.52,32600.0,38.6328,38.6328,38.5453,38.5533,32600.0
2016-06-01 11:20:00,48.52,48.52,48.47,48.51,40419.0,38.5533,38.5533,38.5136,38.5453,40419.0
2016-06-01 11:25:00,48.51,48.53,48.5,48.53,21028.0,38.5453,38.5612,38.5374,38.5612,21028.0
2016-06-01 11:30:00,48.52,48.59,48.52,48.53,38396.0,38.5533,38.6089,38.5533,38.5612,38396.0
2016-06-01 11:35:00,48.53,48.54,48.5,48.5,41192.0,38.5612,38.5692,38.5374,38.5374,41192.0
2016-06-01 11:40:00,48.5,48.57,48.49,48.56,20829.0,38.5374,38.593,38.5295,38.5851,20829.0
2016-06-01 11:45:00,48.56,48.6,48.54,48.58,33883.0,38.5851,38.6169,38.5692,38.601,33883.0
2016-06-01 11:50:00,48.58,48.62,48.57,48.62,24906.0,38.601,38.6328,38.593,38.6328,24906.0
2016-06-01 11:55:00,48.62,48.65,48.6,48.62,48131.0,38.6328,38.6566,38.6169,38.6328,48131.0
2016-06-01 12:00:00,48.61,48.65,48.61,48.64,18369.0,38.6248,38.6566,38.6248,38.6486,18369.0
2016-06-01 12:05:00,48.65,48.71,48.65,48.69,25140.0,38.6566,38.7043,38.6566,38.6884,25140.0
2016-06-01 12:10:00,48.69,48.7,48.66,48.66,14691.0,38.6884,38.6963,38.6645,38.6645,14691.0
2016-06-01 12:15:00,48.67,48.73,48.67,48.71,25105.0,38.6725,38.7202,38.6725,38.7043,25105.0
2016-06-01 12:20:00,48.7,48.73,48.7,48.73,15081.0,38.6963,38.7202,38.6963,38.7202,15081.0
2016-06-01 12:25:00,48.73,48.73,48.69,48.7,15651.0,38.7202,38.7202,38.6884,38.6963,15651.0
2016-06-01 12:30:00,48.7,48.71,48.67,48.67,11424.0,38.6963,38.7043,38.6725,38.6725,11424.0
2016-06-01 12:35:00,48.67,48.67,48.56,48.57,26572.0,38.6725,38.6725,38.5851,38.593,26572.0
2016-06-01 12:40:00,48.56,48.57,48.54,48.55,35107.0,38.5851,38.593,38.5692,38.5771,35107.0
2016-06-01 12:45:00,48.55,48.55,48.52,48.52,31106.0,38.5771,38.5771,38.5533,38.5533,31106.0
2016-06-01 12:50:00,48.51,48.53,48.51,48.52,18443.0,38.5453,38.5612,38.5453,38.5533,18443.0
2016-06-01 12:55:00,48.51,48.63,48.51,48.63,35434.0,38.5453,38.6407,38.5453,38.6407,35434.0
2016-06-01 13:00:00,48.63,48.64,48.6,48.64,36140.0,38.6407,38.6486,38.6169,38.6486,36140.0
2016-06-01 13:05:00,48.64,48.68,48.64,48.68,15409.0,38.6486,38.6804,38.6486,38.6804,15409.0
2016-06-01 13:10:00,48.67,48.69,48.66,48.66,22208.0,38.6725,38.6884,38.6645,38.6645,22208.0
2016-06-01 13:15:00,48.66,48.67,48.65,48.65,8789.0,38.6645,38.6725,38.6566,38.6566,8789.0
2016-06-01 13:20:00,48.65,48.7,48.65,48.69,24955.0,38.6566,38.6963,38.6566,38.6884,24955.0
2016-06-01 13:25:00,48.69,48.7,48.68,48.69,17921.0,38.6884,38.6963,38.6804,38.6884,17921.0
2016-06-01 13:30:00,48.69,48.7,48.68,48.7,33690.0,38.6884,38.6963,38.6804,38.6963,33690.0
2016-06-01 13:35:00,48.69,48.73,48.69,48.7,58829.0,38.6884,38.7202,38.6884,38.6963,58829.0
2016-06-01 13:40:00,48.7,48.7,48.68,48.69,52840.0,38.6963,38.6963,38.6804,38.6884,52840.0
2016-06-01 13:45:00,48.69,48.74,48.68,48.74,39703.0,38.6884,38.7281,38.6804,38.7281,39703.0
2016-06-01 13:50:00,48.74,48.74,48.7,48.7,13199.0,38.7281,38.7281,38.6963,38.6963,13199.0
2016-06-01 13:55:00,48.7,48.75,48.7,48.73,18832.0,38.6963,38.736,38.6963,38.7202,18832.0
2016-06-01 14:00:00,48.73,48.74,48.68,48.72,39487.0,38.7202,38.7281,38.6804,38.7122,39487.0
2016-06-01 14:05:00,48.72,48.72,48.69,48.71,11681.0,38.7122,38.7122,38.6884,38.7043,11681.0
2016-06-01 14:10:00,48.71,48.75,48.7,48.74,35164.0,38.7043,38.736,38.6963,38.7281,35164.0
2016-06-01 14:15:00,48.74,48.78,48.74,48.76,29934.0,38.7281,38.7599,38.7281,38.744,29934.0
2016-06-01 14:20:00,48.75,48.76,48.74,48.74,23250.0,38.736,38.744,38.7281,38.7281,23250.0
2016-06-01 14:25:00,48.74,48.78,48.74,48.77,30594.0,38.7281,38.7599,38.7281,38.7519,30594.0
2016-06-01 14:30:00,48.77,48.78,48.73,48.76,64080.0,38.7519,38.7599,38.7202,38.744,64080.0
2016-06-01 14:35:00,48.75,48.76,48.74,48.75,27724.0,38.736,38.744,38.7281,38.736,27724.0
2016-06-01 14:40:00,48.75,48.76,48.74,48.76,43759.0,38.736,38.744,38.7281,38.744,43759.0
2016-06-01 14:45:00,48.76,48.76,48.74,48.76,44616.0,38.744,38.744,38.7281,38.744,44616.0
2016-06-01 14:50:00,48.76,48.82,48.75,48.8,53027.0,38.744,38.7917,38.736,38.7758,53027.0
2016-06-01 14:55:00,48.81,48.84,48.79,48.83,23698.0,38.7837,38.8076,38.7678,38.7996,23698.0
2016-06-01 15:00:00,48.83,48.83,48.76,48.77,135426.0,38.7996,38.7996,38.744,38.7519,135426.0
2016-06-01 15:05:00,48.76,48.77,48.74,48.74,39007.0,38.744,38.7519,38.7281,38.7281,39007.0
2016-06-01 15:10:00,48.74,48.76,48.7,48.75,34533.0,38.7281,38.744,38.6963,38.736,34533.0
2016-06-01 15:15:00,48.74,48.77,48.73,48.75,38894.0,38.7281,38.7519,38.7202,38.736,38894.0
2016-06-01 15:20:00,48.75,48.77,48.74,48.75,32697.0,38.736,38.7519,38.7281,38.736,32697.0
2016-06-01 15:25:00,48.75,48.76,48.73,48.76,47974.0,38.736,38.744,38.7202,38.744,47974.0
2016-06-01 15:30:00,48.76,48.76,48.73,48.73,79854.0,38.744,38.744,38.7202,38.7202,79854.0
2016-06-01 15:35:00,48.73,48.79,48.73,48.79,64122.0,38.7202,38.7678,38.7202,38.7678,64122.0
2016-06-01 15:40:00,48.78,48.82,48.75,48.82,93070.0,38.7599,38.7917,38.736,38.7917,93070.0
2016-06-01 15:45:00,48.82,48.82,48.8,48.8,65468.0,38.7917,38.7917,38.7758,38.7758,65468.0
2016-06-01 15:50:00,48.8,48.81,48.76,48.78,133581.0,38.7758,38.7837,38.744,38.7599,133581.0
2016-06-01 15:55:00,48.77,48.84,48.74,48.79,369954.0,38.7519,38.8076,38.7281,38.7678,369954.0
2016-06-02 09:30:00,48.66,48.76,48.5,48.57,32177.0,38.6645,38.744,38.5374,38.593,32177.0
2016-06-02 09:35:00,48.6,48.66,48.54,48.6,43960.0,38.6169,38.6645,38.5692,38.6169,43960.0
2016-06-02 09:40:00,48.59,48.67,48.54,48.66,38087.0,38.6089,38.6725,38.5692,38.6645,38087.0
2016-06-02 09:45:00,48.67,48.71,48.56,48.57,38645.0,38.6725,38.7043,38.5851,38.593,38645.0
2016-06-02 09:50:00,48.56,48.59,48.53,48.54,69539.0,38.5851,38.6089,38.5612,38.5692,69539.0
2016-06-02 09:55:00,48.54,48.57,48.5,48.53,46455.0,38.5692,38.593,38.5374,38.5612,46455.0
2016-06-02 10:00:00,48.53,48.61,48.53,48.54,31650.0,38.5612,38.6248,38.5612,38.5692,31650.0
2016-06-02 10:05:00,48.54,48.67,48.54,48.67,31162.0,38.5692,38.6725,38.5692,38.6725,31162.0
2016-06-02 10:10:00,48.67,48.72,48.62,48.64,27659.0,38.6725,38.7122,38.6328,38.6486,27659.0
2016-06-02 10:15:00,48.65,48.66,48.62,48.64,31821.0,38.6566,38.6645,38.6328,38.6486,31821.0
2016-06-02 10:20:00,48.64,48.66,48.53,48.61,44691.0,38.6486,38.6645,38.5612,38.6248,44691.0
2016-06-02 10:25:00,48.61,48.69,48.6,48.68,47961.0,38.6248,38.6884,38.6169,38.6804,47961.0
2016-06-02 10:30:00,48.69,48.76,48.67,48.72,41523.0,38.6884,38.744,38.6725,38.7122,41523.0
2016-06-02 10:35:00,48.72,48.74,48.69,48.74,19161.0,38.7122,38.7281,38.6884,38.7281,19161.0
2016-06-02 10:40:00,48.75,48.75,48.71,48.72,16207.0,38.736,38.736,38.7043,38.7122,16207.0
2016-06-02 10:45:00,48.73,48.75,48.71,48.73,30948.0,38.7202,38.736,38.7043,38.7202,30948.0
2016-06-02 10:50:00,48.73,48.73,48.65,48.67,19287.0,38.7202,38.7202,38.6566,38.6725,19287.0
2016-06-02 10:55:00,48.66,48.67,48.6,48.64,19283.0,38.6645,38.6725,38.6169,38.6486,19283.0
2016-06-02 11:00:00,48.64,48.67,48.53,48.55,43139.0,38.6486,38.6725,38.5612,38.5771,43139.0
2016-06-02 11:05:00,48.56,48.62,48.55,48.6,19136.0,38.5851,38.6328,38.5771,38.6169,19136.0
2016-06-02 11:10:00,48.6,48.6,48.53,48.55,24223.0,38.6169,38.6169,38.5612,38.5771,24223.0
2016-06-02 11:15:00,48.55,48.61,48.54,48.59,25617.0,38.5771,38.6248,38.5692,38.6089,25617.0
2016-06-02 11:20:00,48.59,48.72,48.58,48.72,23050.0,38.6089,38.7122,38.601,38.7122,23050.0
2016-06-02 11:25:00,48.72,48.74,48.65,48.66,25567.0,38.7122,38.7281,38.6566,38.6645,25567.0
2016-06-02 11:30:00,48.66,48.72,48.66,48.68,16707.0,38.6645,38.7122,38.6645,38.6804,16707.0
2016-06-02 11:35:00,48.68,48.71,48.67,48.69,26961.0,38.6804,38.7043,38.6725,38.6884,26961.0
2016-06-02 11:40:00,48.68,48.73,48.67,48.71,26956.0,38.6804,38.7202,38.6725,38.7043,26956.0
2016-06-02 11:45:00,48.71,48.71,48.68,48.69,16644.0,38.7043,38.7043,38.6804,38.6884,16644.0
2016-06-02 11:50:00,48.69,48.72,48.67,48.72,9991.0,38.6884,38.7122,38.6725,38.7122,9991.0
2016-06-02 11:55:00,48.72,48.75,48.69,48.7,39965.0,38.7122,38.736,38.6884,38.6963,39965.0
2016-06-02 12:00:00,48.7,48.71,48.65,48.66,11084.0,38.6963,38.7043,38.6566,38.6645,11084.0
2016-06-02 12:05:00,48.66,48.66,48.63,48.65,18133.0,38.6645,38.6645,38.6407,38.6566,18133.0
2016-06-02 12:10:00,48.65,48.68,48.64,48.67,7297.0,38.6566,38.6804,38.6486,38.6725,7297.0
2016-06-02 12:15:00,48.68,48.68,48.65,48.65,7535.0,38.6804,38.6804,38.6566,38.6566,7535.0
2016-06-02 12:20:00,48.65,48.71,48.64,48.68,9294.0,38.6566,38.7043,38.6486,38.6804,9294.0
2016-06-02 12:25:00,48.69,48.69,48.65,48.66,7841.0,38.6884,38.6884,38.6566,38.6645,7841.0
2016-06-02 12:30:00,48.65,48.68,48.64,48.67,16289.0,38.6566,38.6804,38.6486,38.6725,16289.0
2016-06-02 12:35:00,48.67,48.68,48.65,48.67,10342.0,38.6725,38.6804,38.6566,38.6725,10342.0
2016-06-02 12:40:00,48.67,48.68,48.66,48.66,4817.0,38.6725,38.6804,38.6645,38.6645,4817.0
2016-06-02 12:45:00,48.66,48.69,48.66,48.68,6106.0,38.6645,38.6884,38.6645,38.6804,6106.0
2016-06-02 12:50:00,48.68,48.72,48.68,48.72,5385.0,38.6804,38.7122,38.6804,38.7122,5385.0
2016-06-02 12:55:00,48.72,48.72,48.69,48.69,6701.0,38.7122,38.7122,38.6884,38.6884,6701.0
2016-06-02 13:00:00,48.7,48.76,48.7,48.75,11747.0,38.6963,38.744,38.6963,38.736,11747.0
2016-06-02 13:05:00,48.76,48.76,48.71,48.71,27983.0,38.744,38.744,38.7043,38.7043,27983.0
2016-06-02 13:10:00,48.71,48.72,48.68,48.7,10643.0,38.7043,38.7122,38.6804,38.6963,10643.0
2016-06-02 13:15:00,48.71,48.72,48.69,48.69,10875.0,38.7043,38.7122,38.6884,38.6884,10875.0
2016-06-02 13:20:00,48.7,48.76,48.69,48.72,16148.0,38.6963,38.744,38.6884,38.7122,16148.0
2016-06-02 13:25:00,48.73,48.75,48.72,48.74,24761.0,38.7202,38.736,38.7122,38.7281,24761.0
2016-06-02 13:30:00,48.74,48.75,48.73,48.73,14595.0,38.7281,38.736,38.7202,38.7202,14595.0
2016-06-02 13:35:00,48.74,48.74,48.7,48.71,15698.0,38.7281,38.7281,38.6963,38.7043,15698.0
2016-06-02 13:40:00,48.71,48.73,48.7,48.73,10197.0,38.7043,38.7202,38.6963,38.7202,10197.0
2016-06-02 13:45:00,48.73,48.75,48.72,48.72,11890.0,38.7202,38.736,38.7122,38.7122,11890.0
2016-06-02 13:50:00,48.72,48.76,48.72,48.74,16746.0,38.7122,38.744,38.7122,38.7281,16746.0
2016-06-02 13:55:00,48.74,48.77,48.74,48.76,20452.0,38.7281,38.7519,38.7281,38.744,20452.0
2016-06-02 14:00:00,48.76,48.79,48.76,48.79,24199.0,38.744,38.7678,38.744,38.7678,24199.0
2016-06-02 14:05:00,48.79,48.82,48.78,48.8,17833.0,38.7678,38.7917,38.7599,38.7758,17833.0
2016-06-02 14:10:00,48.81,48.83,48.8,48.82,29556.0,38.7837,38.7996,38.7758,38.7917,29556.0
2016-06-02 14:15:00,48.82,48.82,48.79,48.8,28566.0,38.7917,38.7917,38.7678,38.7758,28566.0
2016-06-02 14:20:00,48.81,48.82,48.8,48.8,25687.0,38.7837,38.7917,38.7758,38.7758,25687.0
2016-06-02 14:25:00,48.8,48.82,48.79,48.8,24855.0,38.7758,38.7917,38.7678,38.7758,24855.0
2016-06-02 14:30:00,48.79,48.8,48.75,48.76,20716.0,38.7678,38.7758,38.736,38.744,20716.0
2016-06-02 14:35:00,48.76,48.76,48.72,48.73,38321.0,38.744,38.744,38.7122,38.7202,38321.0
2016-06-02 14:40:00,48.73,48.76,48.73,48.76,43931.0,38.7202,38.744,38.7202,38.744,43931.0
2016-06-02 14:45:00,48.76,48.76,48.74,48.75,27481.0,38.744,38.744,38.7281,38.736,27481.0
2016-06-02 14:50:00,48.74,48.76,48.74,48.74,21410.0,38.7281,38.744,38.7281,38.7281,21410.0
2016-06-02 14:55:00,48.75,48.75,48.71,48.73,16080.0,38.736,38.736,38.7043,38.7202,16080.0
2016-06-02 15:00:00,48.72,48.75,48.72,48.73,21174.0,38.7122,38.736,38.7122,38.7202,21174.0
2016-06-02 15:05:00,48.73,48.74,48.68,48.68,19743.0,38.7202,38.7281,38.6804,38.6804,19743.0
2016-06-02 15:10:00,48.68,48.72,48.67,48.69,29433.0,38.6804,38.7122,38.6725,38.6884,29433.0
2016-06-02 15:15:00,48.69,48.73,48.69,48.71,20227.0,38.6884,38.7202,38.6884,38.7043,20227.0
2016-06-02 15:20:00,48.72,48.72,48.68,48.7,28596.0,38.7122,38.7122,38.6804,38.6963,28596.0
2016-06-02 15:25:00,48.7,48.72,48.68,48.72,22505.0,38.6963,38.7122,38.6804,38.7122,22505.0
2016-06-02 15:30:00,48.72,48.72,48.7,48.72,33983.0,38.7122,38.7122,38.6963,38.7122,33983.0
2016-06-02 15:35:00,48.71,48.74,48.71,48.73,32741.0,38.7043,38.7281,38.7043,38.7202,32741.0
2016-06-02 15:40:00,48.73,48.74,48.69,48.69,54292.0,38.7202,38.7281,38.6884,38.6884,54292.0
2016-06-02 15:45:00,48.7,48.73,48.69,48.7,44683.0,38.6963,38.7202,38.6884,38.6963,44683.0
2016-06-02 15:50:00,48.7,48.75,48.69,48.74,82813.0,38.6963,38.736,38.6884,38.7281,82813.0
2016-06-02 15:55:00,48.75,48.75,48.71,48.75,202357.0,38.736,38.736,38.7043,38.736,202357.0
2016-06-03 09:30:00,48.76,48.89,48.68,48.81,62032.0,38.744,38.8473,38.6804,38.7837,62032.0
2016-06-03 09:35:00,48.81,48.83,48.73,48.76,34432.0,38.7837,38.7996,38.7202,38.744,34432.0
2016-06-03 09:40:00,48.77,48.79,48.71,48.74,94161.0,38.7519,38.7678,38.7043,38.7281,94161.0
2016-06-03 09:45:00,48.74,48.82,48.72,48.76,73720.0,38.7281,38.7917,38.7122,38.744,73720.0
2016-06-03 09:50:00,48.76,48.82,48.75,48.81,21385.0,38.744,38.7917,38.736,38.7837,21385.0
2016-06-03 09:55:00,48.81,48.9,48.8,48.87,51064.0,38.7837,38.8552,38.7758,38.8314,51064.0
2016-06-03 10:00:00,48.86,48.86,48.74,48.83,32546.0,38.8235,38.8235,38.7281,38.7996,32546.0
2016-06-03 10:05:00,48.83,48.85,48.74,48.77,115771.0,38.7996,38.8155,38.7281,38.7519,115771.0
2016-06-03 10:10:00,48.77,48.77,48.69,48.72,54411.0,38.7519,38.7519,38.6884,38.7122,54411.0
2016-06-03 10:15:00,48.72,48.73,48.64,48.67,58345.0,38.7122,38.7202,38.6486,38.6725,58345.0
2016-06-03 10:20:00,48.67,48.73,48.62,48.73,51546.0,38.6725,38.7202,38.6328,38.7202,51546.0
2016-06-03 10:25:00,48.73,48.74,48.67,48.68,34551.0,38.7202,38.7281,38.6725,38.6804,34551.0
2016-06-03 10:30:00,48.67,48.72,48.63,48.69,119354.0,38.6725,38.7122,38.6407,38.6884,119354.0
2016-06-03 10:35:00,48.69,48.7,48.59,48.61,48271.0,38.6884,38.6963,38.6089,38.6248,48271.0
2016-06-03 10:40:00,48.61,48.67,48.61,48.64,45554.0,38.6248,38.6725,38.6248,38.6486,45554.0
2016-06-03 10:45:00,48.64,48.71,48.64,48.7,52131.0,38.6486,38.7043,38.6486,38.6963,52131.0
2016-06-03 10:50:00,48.71,48.79,48.71,48.73,57408.0,38.7043,38.7678,38.7043,38.7202,57408.0
2016-06-03 10:55:00,48.74,48.76,48.71,48.75,39849.0,38.7281,38.744,38.7043,38.736,39849.0
2016-06-03 11:00:00,48.75,48.75,48.7,48.72,46620.0,38.736,38.736,38.6963,38.7122,46620.0
2016-06-03 11:05:00,48.72,48.75,48.64,48.65,64761.0,38.7122,38.736,38.6486,38.6566,64761.0
2016-06-03 11:10:00,48.66,48.74,48.65,48.74,42487.0,38.6645,38.7281,38.6566,38.7281,42487.0
2016-06-03 11:15:00,48.74,48.76,48.71,48.73,69439.0,38.7281,38.744,38.7043,38.7202,69439.0
2016-06-03 11:20:00,48.73,48.78,48.7,48.72,44967.0,38.7202,38.7599,38.6963,38.7122,44967.0
2016-06-03 11:25:00,48.72,48.72,48.64,48.67,95585.0,38.7122,38.7122,38.6486,38.6725,95585.0
2016-06-03 11:30:00,48.68,48.72,48.67,48.72,63059.0,38.6804,38.7122,38.6725,38.7122,63059.0
2016-06-03 11:35:00,48.71,48.75,48.69,48.75,24913.0,38.7043,38.736,38.6884,38.736,24913.0
2016-06-03 11:40:00,48.74,48.75,48.7,48.7,27811.0,38.7281,38.736,38.6963,38.6963,27811.0
2016-06-03 11:45:00,48.71,48.77,48.7,48.74,38388.0,38.7043,38.7519,38.6963,38.7281,38388.0
2016-06-03 11:50:00,48.75,48.78,48.73,48.75,86776.0,38.736,38.7599,38.7202,38.736,86776.0
2016-06-03 11:55:00,48.75,48.79,48.71,48.79,22887.0,38.736,38.7678,38.7043,38.7678,22887.0
2016-06-03 12:00:00,48.79,48.79,48.73,48.75,37262.0,38.7678,38.7678,38.7202,38.736,37262.0
2016-06-03 12:05:00,48.75,48.76,48.72,48.73,24051.0,38.736,38.744,38.7122,38.7202,24051.0
2016-06-03 12:10:00,48.73,48.78,48.72,48.77,17651.0,38.7202,38.7599,38.7122,38.7519,17651.0
2016-06-03 12:15:00,48.78,48.81,48.77,48.79,27709.0,38.7599,38.7837,38.7519,38.7678,27709.0
2016-06-03 12:20:00,48.8,48.82,48.79,48.82,14000.0,38.7758,38.7917,38.7678,38.7917,14000.0
2016-06-03 12:25:00,48.82,48.84,48.8,48.84,22907.0,38.7917,38.8076,38.7758,38.8076,22907.0
2016-06-03 12:30:00,48.83,48.89,48.83,48.88,35405.0,38.7996,38.8473,38.7996,38.8393,35405.0
2016-06-03 12:35:00,48.88,48.88,48.85,48.88,31125.0,38.8393,38.8393,38.8155,38.8393,31125.0
2016-06-03 12:40:00,48.88,48.9,48.85,48.9,60433.0,38.8393,38.8552,38.8155,38.8552,60433.0
2016-06-03 12:45:00,48.9,48.91,48.87,48.87,33842.0,38.8552,38.8632,38.8314,38.8314,33842.0
2016-06-03 12:50:00,48.87,48.87,48.82,48.85,53933.0,38.8314,38.8314,38.7917,38.8155,53933.0
2016-06-03 12:55:00,48.86,48.86,48.82,48.82,15644.0,38.8235,38.8235,38.7917,38.7917,15644.0
2016-06-03 13:00:00,48.82,48.84,48.82,48.83,14203.0,38.7917,38.8076,38.7917,38.7996,14203.0
2016-06-03 13:05:00,48.84,48.9,48.84,48.89,40890.0,38.8076,38.8552,38.8076,38.8473,40890.0
2016-06-03 13:10:00,48.89,48.9,48.86,48.86,16861.0,38.8473,38.8552,38.8235,38.8235,16861.0
2016-06-03 13:15:00,48.86,48.86,48.84,48.84,16970.0,38.8235,38.8235,38.8076,38.8076,16970.0
2016-06-03 13:20:00,48.84,48.89,48.84,48.88,13440.0,38.8076,38.8473,38.8076,38.8393,13440.0
2016-06-03 13:25:00,48.89,48.89,48.83,48.83,32429.0,38.8473,38.8473,38.7996,38.7996,32429.0
2016-06-03 13:30:00,48.84,48.85,48.82,48.85,20547.0,38.8076,38.8155,38.7917,38.8155,20547.0
2016-06-03 13:35:00,48.85,48.88,48.84,48.85,32455.0,38.8155,38.8393,38.8076,38.8155,32455.0
2016-06-03 13:40:00,48.86,48.87,48.82,48.83,41900.0,38.8235,38.8314,38.7917,38.7996,41900.0
2016-06-03 13:45:00,48.82,48.87,48.82,48.84,71161.0,38.7917,38.8314,38.7917,38.8076,71161.0
2016-06-03 13:50:00,48.84,48.84,48.77,48.77,28651.0,38.8076,38.8076,38.7519,38.7519,28651.0
2016-06-03 13:55:00,48.77,48.83,48.77,48.83,65618.0,38.7519,38.7996,38.7519,38.7996,65618.0
2016-06-03 14:00:00,48.82,48.84,48.8,48.83,26482.0,38.7917,38.8076,38.7758,38.7996,26482.0
2016-06-03 14:05:00,48.83,48.85,48.82,48.82,26838.0,38.7996,38.8155,38.7917,38.7917,26838.0
2016-06-03 14:10:00,48.82,48.83,48.78,48.79,33997.0,38.7917,38.7996,38.7599,38.7678,33997.0
2016-06-03 14:15:00,48.78,48.8,48.77,48.8,26139.0,38.7599,38.7758,38.7519,38.7758,26139.0
2016-06-03 14:20:00,48.79,48.8,48.76,48.8,26404.0,38.7678,38.7758,38.744,38.7758,26404.0
2016-06-03 14:25:00,48.79,48.84,48.79,48.84,27109.0,38.7678,38.8076,38.7678,38.8076,27109.0
2016-06-03 14:30:00,48.84,48.89,48.84,48.88,21799.0,38.8076,38.8473,38.8076,38.8393,21799.0
2016-06-03 14:35:00,48.87,48.91,48.86,48.89,27859.0,38.8314,38.8632,38.8235,38.8473,27859.0
2016-06-03 14:40:00,48.89,48.89,48.87,48.89,15038.0,38.8473,38.8473,38.8314,38.8473,15038.0
2016-06-03 14:45:00,48.88,48.89,48.85,48.85,33603.0,38.8393,38.8473,38.8155,38.8155,33603.0
2016-06-03 14:50:00,48.86,48.88,48.85,48.87,20458.0,38.8235,38.8393,38.8155,38.8314,20458.0
2016-06-03 14:55:00,48.87,48.88,48.8,48.8,13406.0,38.8314,38.8393,38.7758,38.7758,13406.0
2016-06-03 15:00:00,48.8,48.82,48.77,48.79,41683.0,38.7758,38.7917,38.7519,38.7678,41683.0
2016-06-03 15:05:00,48.79,48.83,48.78,48.82,48645.0,38.7678,38.7996,38.7599,38.7917,48645.0
2016-06-03 15:10:00,48.81,48.82,48.78,48.8,21039.0,38.7837,38.7917,38.7599,38.7758,21039.0
2016-06-03 15:15:00,48.8,48.8,48.78,48.78,26229.0,38.7758,38.7758,38.7599,38.7599,26229.0
2016-06-03 15:20:00,48.78,48.8,48.77,48.8,49886.0,38.7599,38.7758,38.7519,38.7758,49886.0
2016-06-03 15:25:00,48.79,48.8,48.77,48.77,45395.0,38.7678,38.7758,38.7519,38.7519,45395.0
2016-06-03 15:30:00,48.78,48.83,48.77,48.82,50119.0,38.7599,38.7996,38.7519,38.7917,50119.0
2016-06-03 15:35:00,48.83,48.85,48.82,48.84,43270.0,38.7996,38.8155,38.7917,38.8076,43270.0
2016-06-03 15:40:00,48.85,48.87,48.83,48.87,64226.0,38.8155,38.8314,38.7996,38.8314,64226.0
2016-06-03 15:45:00,48.87,48.88,48.83,48.86,111666.0,38.8314,38.8393,38.7996,38.8235,111666.0
2016-06-03 15:50:00,48.86,48.86,48.85,48.86,51371.0,38.8235,38.8235,38.8155,38.8235,51371.0
2016-06-03 15:55:00,48.86,48.91,48.84,48.89,308290.0,38.8235,38.8632,38.8076,38.8473,308290.0
2016-06-06 09:30:00,49.0,49.14,49.0,49.01,96975.0,38.9347,39.0459,38.9347,38.9426,96975.0
2016-06-06 09:35:00,49.01,49.04,49.0,49.03,21806.0,38.9426,38.9665,38.9347,38.9585,21806.0
2016-06-06 09:40:00,49.03,49.14,49.02,49.09,34412.0,38.9585,39.0459,38.9506,39.0062,34412.0
2016-06-06 09:45:00,49.09,49.09,48.94,48.95,33214.0,39.0062,39.0062,38.887,38.895,33214.0
2016-06-06 09:50:00,48.96,49.03,48.96,49.03,18242.0,38.9029,38.9585,38.9029,38.9585,18242.0
2016-06-06 09:55:00,49.03,49.06,49.0,49.01,16125.0,38.9585,38.9824,38.9347,38.9426,16125.0
2016-06-06 10:00:00,49.02,49.07,49.0,49.0,31661.0,38.9506,38.9903,38.9347,38.9347,31661.0
2016-06-06 10:05:00,49.01,49.01,48.92,48.93,34213.0,38.9426,38.9426,38.8711,38.8791,34213.0
2016-06-06 10:10:00,48.93,48.93,48.87,48.87,30798.0,38.8791,38.8791,38.8314,38.8314,30798.0
2016-06-06 10:15:00,48.88,48.92,48.87,48.88,14015.0,38.8393,38.8711,38.8314,38.8393,14015.0
2016-06-06 10:20:00,48.88,48.9,48.84,48.84,18387.0,38.8393,38.8552,38.8076,38.8076,18387.0
2016-06-06 10:25:00,48.84,48.88,48.83,48.86,16316.0,38.8076,38.8393,38.7996,38.8235,16316.0
2016-06-06 10:30:00,48.86,48.91,48.85,48.91,44343.0,38.8235,38.8632,38.8155,38.8632,44343.0
2016-06-06 10:35:00,48.91,48.93,48.86,48.86,34084.0,38.8632,38.8791,38.8235,38.8235,34084.0
2016-06-06 10:40:00,48.87,48.89,48.83,48.85,43258.0,38.8314,38.8473,38.7996,38.8155,43258.0
2016-06-06 10:45:00,48.86,48.89,48.83,48.83,30608.0,38.8235,38.8473,38.7996,38.7996,30608.0
2016-06-06 10:50:00,48.82,48.83,48.8,48.81,17435.0,38.7917,38.7996,38.7758,38.7837,17435.0
2016-06-06 10:55:00,48.8,48.86,48.8,48.86,24167.0,38.7758,38.8235,38.7758,38.8235,24167.0
2016-06-06 11:00:00,48.87,48.87,48.82,48.82,19229.0,38.8314,38.8314,38.7917,38.7917,19229.0
2016-06-06 11:05:00,48.82,48.87,48.82,48.87,17384.0,38.7917,38.8314,38.7917,38.8314,17384.0
2016-06-06 11:10:00,48.86,48.87,48.83,48.84,13848.0,38.8235,38.8314,38.7996,38.8076,13848.0
2016-06-06 11:15:00,48.84,48.91,48.83,48.87,38384.0,38.8076,38.8632,38.7996,38.8314,38384.0
2016-06-06 11:20:00,48.87,48.88,48.83,48.83,13283.0,38.8314,38.8393,38.7996,38.7996,13283.0
2016-06-06 11:25:00,48.84,48.86,48.82,48.84,12703.0,38.8076,38.8235,38.7917,38.8076,12703.0
2016-06-06 11:30:00,48.84,48.85,48.8,48.82,13208.0,38.8076,38.8155,38.7758,38.7917,13208.0
2016-06-06 11:35:00,48.81,48.85,48.78,48.85,14444.0,38.7837,38.8155,38.7599,38.8155,14444.0
2016-06-06 11:40:00,48.85,48.89,48.82,48.88,23518.0,38.8155,38.8473,38.7917,38.8393,23518.0
2016-06-06 11:45:00,48.88,48.91,48.86,48.87,16801.0,38.8393,38.8632,38.8235,38.8314,16801.0
2016-06-06 11:50:00,48.87,48.9,48.86,48.88,15143.0,38.8314,38.8552,38.8235,38.8393,15143.0
2016-06-06 11:55:00,48.87,48.88,48.83,48.84,20303.0,38.8314,38.8393,38.7996,38.8076,20303.0
2016-06-06 12:00:00,48.84,48.87,48.83,48.84,30669.0,38.8076,38.8314,38.7996,38.8076,30669.0
2016-06-06 12:05:00,48.82,48.83,48.74,48.75,44779.0,38.7917,38.7996,38.7281,38.736,44779.0
2016-06-06 12:10:00,48.74,48.76,48.7,48.7,19914.0,38.7281,38.744,38.6963,38.6963,19914.0
2016-06-06 12:15:00,48.7,48.75,48.7,48.73,36404.0,38.6963,38.736,38.6963,38.7202,36404.0
2016-06-06 12:20:00,48.73,48.74,48.7,48.72,15330.0,38.7202,38.7281,38.6963,38.7122,15330.0
2016-06-06 12:25:00,48.71,48.71,48.68,48.68,16736.0,38.7043,38.7043,38.6804,38.6804,16736.0
2016-06-06 12:30:00,48.67,48.74,48.63,48.71,24243.0,38.6725,38.7281,38.6407,38.7043,24243.0
2016-06-06 12:35:00,48.71,48.75,48.69,48.72,14303.0,38.7043,38.736,38.6884,38.7122,14303.0
2016-06-06 12:40:00,48.72,48.76,48.72,48.75,11175.0,38.7122,38.744,38.7122,38.736,11175.0
2016-06-06 12:45:00,48.75,48.75,48.68,48.68,12306.0,38.736,38.736,38.6804,38.6804,12306.0
2016-06-06 12:50:00,48.69,48.7,48.64,48.68,21467.0,38.6884,38.6963,38.6486,38.6804,21467.0
2016-06-06 12:55:00,48.67,48.73,48.64,48.73,14275.0,38.6725,38.7202,38.6486,38.7202,14275.0
2016-06-06 13:00:00,48.72,48.73,48.67,48.69,9941.0,38.7122,38.7202,38.6725,38.6884,9941.0
2016-06-06 13:05:00,48.7,48.75,48.69,48.75,26682.0,38.6963,38.736,38.6884,38.736,26682.0
2016-06-06 13:10:00,48.75,48.77,48.73,48.74,32775.0,38.736,38.7519,38.7202,38.7281,32775.0
2016-06-06 13:15:00,48.74,48.76,48.74,48.74,28692.0,38.7281,38.744,38.7281,38.7281,28692.0
2016-06-06 13:20:00,48.73,48.75,48.72,48.73,24270.0,38.7202,38.736,38.7122,38.7202,24270.0
2016-06-06 13:25:00,48.73,48.76,48.72,48.75,30522.0,38.7202,38.744,38.7122,38.736,30522.0
2016-06-06 13:30:00,48.75,48.75,48.7,48.75,26175.0,38.736,38.736,38.6963,38.736,26175.0
2016-06-06 13:35:00,48.75,48.75,48.71,48.73,11505.0,38.736,38.736,38.7043,38.7202,11505.0
2016-06-06 13:40:00,48.72,48.75,48.72,48.75,6545.0,38.7122,38.736,38.7122,38.736,6545.0
2016-06-06 13:45:00,48.74,48.75,48.72,48.75,11871.0,38.7281,38.736,38.7122,38.736,11871.0
2016-06-06 13:50:00,48.75,48.77,48.74,48.75,33481.0,38.736,38.7519,38.7281,38.736,33481.0
2016-06-06 13:55:00,48.75,48.76,48.72,48.76,37445.0,38.736,38.744,38.7122,38.744,37445.0
2016-06-06 14:00:00,48.76,48.76,48.72,48.76,22282.0,38.744,38.744,38.7122,38.744,22282.0
2016-06-06 14:05:00,48.75,48.75,48.7,48.75,27781.0,38.736,38.736,38.6963,38.736,27781.0
2016-06-06 14:10:00,48.75,48.76,48.74,48.75,12876.0,38.736,38.744,38.7281,38.736,12876.0
2016-06-06 14:15:00,48.74,48.77,48.74,48.75,37492.0,38.7281,38.7519,38.7281,38.736,37492.0
2016-06-06 14:20:00,48.75,48.77,48.74,48.75,25890.0,38.736,38.7519,38.7281,38.736,25890.0
2016-06-06 14:25:00,48.76,48.77,48.73,48.74,47268.0,38.744,38.7519,38.7202,38.7281,47268.0
2016-06-06 14:30:00,48.75,48.76,48.73,48.73,14632.0,38.736,38.744,38.7202,38.7202,14632.0
2016-06-06 14:35:00,48.73,48.75,48.73,48.75,18771.0,38.7202,38.736,38.7202,38.736,18771.0
2016-06-06 14:40:00,48.75,48.76,48.73,48.76,28694.0,38.736,38.744,38.7202,38.744,28694.0
2016-06-06 14:45:00,48.76,48.76,48.72,48.75,19991.0,38.744,38.744,38.7122,38.736,19991.0
2016-06-06 14:50:00,48.75,48.75,48.73,48.75,16002.0,38.736,38.736,38.7202,38.736,16002.0
2016-06-06 14:55:00,48.75,48.75,48.72,48.75,19695.0,38.736,38.736,38.7122,38.736,19695.0
2016-06-06 15:00:00,48.75,48.76,48.72,48.73,23174.0,38.736,38.744,38.7122,38.7202,23174.0
2016-06-06 15:05:00,48.73,48.76,48.72,48.74,27713.0,38.7202,38.744,38.7122,38.7281,27713.0
2016-06-06 15:10:00,48.73,48.75,48.73,48.74,23752.0,38.7202,38.736,38.7202,38.7281,23752.0
2016-06-06 15:15:00,48.73,48.75,48.71,48.75,36961.0,38.7202,38.736,38.7043,38.736,36961.0
2016-06-06 15:20:00,48.75,48.76,48.72,48.73,46409.0,38.736,38.744,38.7122,38.7202,46409.0
2016-06-06 15:25:00,48.73,48.75,48.71,48.75,26132.0,38.7202,38.736,38.7043,38.736,26132.0
2016-06-06 15:30:00,48.75,48.76,48.73,48.74,39546.0,38.736,38.744,38.7202,38.7281,39546.0
2016-06-06 15:35:00,48.73,48.75,48.72,48.75,23404.0,38.7202,38.736,38.7122,38.736,23404.0
2016-06-06 15:40:00,48.75,48.75,48.69,48.71,51372.0,38.736,38.736,38.6884,38.7043,51372.0
2016-06-06 15:45:00,48.7,48.75,48.7,48.71,53352.0,38.6963,38.736,38.6963,38.7043,53352.0
2016-06-06 15:50:00,48.71,48.72,48.69,48.71,47619.0,38.7043,38.7122,38.6884,38.7043,47619.0
2016-06-06 15:55:00,48.71,48.78,48.71,48.78,303816.0,38.7043,38.7599,38.7043,38.7599,303816.0
2016-06-07 09:30:00,48.64,48.95,48.64,48.86,87145.0,38.6486,38.895,38.6486,38.8235,87145.0
2016-06-07 09:35:00,48.85,48.9,48.76,48.85,28346.0,38.8155,38.8552,38.744,38.8155,28346.0
2016-06-07 09:40:00,48.85,48.87,48.8,48.87,51716.0,38.8155,38.8314,38.7758,38.8314,51716.0
2016-06-07 09:45:00,48.87,48.91,48.86,48.9,18563.0,38.8314,38.8632,38.8235,38.8552,18563.0
2016-06-07 09:50:00,48.88,48.98,48.88,48.94,17021.0,38.8393,38.9188,38.8393,38.887,17021.0
2016-06-07 09:55:00,48.94,48.94,48.89,48.94,13307.0,38.887,38.887,38.8473,38.887,13307.0
2016-06-07 10:00:00,48.94,48.97,48.9,48.91,18632.0,38.887,38.9109,38.8552,38.8632,18632.0
2016-06-07 10:05:00,48.9,48.95,48.85,48.87,18425.0,38.8552,38.895,38.8155,38.8314,18425.0
2016-06-07 10:10:00,48.88,48.88,48.81,48.83,13640.0,38.8393,38.8393,38.7837,38.7996,13640.0
2016-06-07 10:15:00,48.83,48.83,48.8,48.8,12561.0,38.7996,38.7996,38.7758,38.7758,12561.0
2016-06-07 10:20:00,48.8,48.85,48.79,48.83,18294.0,38.7758,38.8155,38.7678,38.7996,18294.0
2016-06-07 10:25:00,48.83,48.83,48.78,48.78,16533.0,38.7996,38.7996,38.7599,38.7599,16533.0
2016-06-07 10:30:00,48.79,48.84,48.78,48.8,17633.0,38.7678,38.8076,38.7599,38.7758,17633.0
2016-06-07 10:35:00,48.8,48.85,48.8,48.81,11331.0,38.7758,38.8155,38.7758,38.7837,11331.0
2016-06-07 10:40:00,48.8,48.86,48.8,48.81,9384.0,38.7758,38.8235,38.7758,38.7837,9384.0
2016-06-07 10:45:00,48.8,48.83,48.78,48.8,17355.0,38.7758,38.7996,38.7599,38.7758,17355.0
2016-06-07 10:50:00,48.79,48.84,48.78,48.82,27909.0,38.7678,38.8076,38.7599,38.7917,27909.0
2016-06-07 10:55:00,48.83,48.85,48.81,48.83,9205.0,38.7996,38.8155,38.7837,38.7996,9205.0
2016-06-07 11:00:00,48.83,48.9,48.82,48.87,35570.0,38.7996,38.8552,38.7917,38.8314,35570.0
2016-06-07 11:05:00,48.87,48.94,48.87,48.92,16449.0,38.8314,38.887,38.8314,38.8711,16449.0
2016-06-07 11:10:00,48.92,48.93,48.88,48.88,9242.0,38.8711,38.8791,38.8393,38.8393,9242.0
2016-06-07 11:15:00,48.88,48.89,48.84,48.86,11455.0,38.8393,38.8473,38.8076,38.8235,11455.0
2016-06-07 11:20:00,48.86,48.87,48.8,48.84,16132.0,38.8235,38.8314,38.7758,38.8076,16132.0
2016-06-07 11:25:00,48.84,48.88,48.84,48.87,21375.0,38.8076,38.8393,38.8076,38.8314,21375.0
2016-06-07 11:30:00,48.88,48.89,48.85,48.85,8896.0,38.8393,38.8473,38.8155,38.8155,8896.0
2016-06-07 11:35:00,48.85,48.86,48.78,48.8,15104.0,38.8155,38.8235,38.7599,38.7758,15104.0
2016-06-07 11:40:00,48.81,48.85,48.8,48.84,14065.0,38.7837,38.8155,38.7758,38.8076,14065.0
2016-06-07 11:45:00,48.84,48.84,48.79,48.81,18458.0,38.8076,38.8076,38.7678,38.7837,18458.0
2016-06-07 11:50:00,48.81,48.81,48.77,48.78,10948.0,38.7837,38.7837,38.7519,38.7599,10948.0
2016-06-07 11:55:00,48.79,48.81,48.77,48.78,13272.0,38.7678,38.7837,38.7519,38.7599,13272.0
2016-06-07 12:00:00,48.79,48.83,48.78,48.8,10487.0,38.7678,38.7996,38.7599,38.7758,10487.0
2016-06-07 12:05:00,48.8,48.86,48.79,48.82,12176.0,38.7758,38.8235,38.7678,38.7917,12176.0
2016-06-07 12:10:00,48.82,48.89,48.82,48.86,24212.0,38.7917,38.8473,38.7917,38.8235,24212.0
2016-06-07 12:15:00,48.86,48.87,48.84,48.84,6912.0,38.8235,38.8314,38.8076,38.8076,6912.0
2016-06-07 12:20:00,48.83,48.87,48.82,48.84,11017.0,38.7996,38.8314,38.7917,38.8076,11017.0
2016-06-07 12:25:00,48.84,48.86,48.82,48.82,14323.0,38.8076,38.8235,38.7917,38.7917,14323.0
2016-06-07 12:30:00,48.82,48.85,48.82,48.85,6338.0,38.7917,38.8155,38.7917,38.8155,6338.0
2016-06-07 12:35:00,48.86,48.86,48.81,48.81,12260.0,38.8235,38.8235,38.7837,38.7837,12260.0
2016-06-07 12:40:00,48.81,48.83,48.8,48.81,9360.0,38.7837,38.7996,38.7758,38.7837,9360.0
2016-06-07 12:45:00,48.81,48.82,48.8,48.8,7832.0,38.7837,38.7917,38.7758,38.7758,7832.0
2016-06-07 12:50:00,48.81,48.81,48.79,48.8,11540.0,38.7837,38.7837,38.7678,38.7758,11540.0
2016-06-07 12:55:00,48.8,48.84,48.79,48.81,10826.0,38.7758,38.8076,38.7678,38.7837,10826.0
2016-06-07 13:00:00,48.81,48.84,48.81,48.83,8692.0,38.7837,38.8076,38.7837,38.7996,8692.0
2016-06-07 13:05:00,48.83,48.84,48.81,48.81,9924.0,38.7996,38.8076,38.7837,38.7837,9924.0
2016-06-07 13:10:00,48.82,48.84,48.81,48.82,5107.0,38.7917,38.8076,38.7837,38.7917,5107.0
2016-06-07 13:15:00,48.82,48.86,48.81,48.85,14935.0,38.7917,38.8235,38.7837,38.8155,14935.0
2016-06-07 13:20:00,48.86,48.88,48.82,48.82,17665.0,38.8235,38.8393,38.7917,38.7917,17665.0
2016-06-07 13:25:00,48.81,48.85,48.8,48.85,15679.0,38.7837,38.8155,38.7758,38.8155,15679.0
2016-06-07 13:30:00,48.85,48.85,48.8,48.8,23913.0,38.8155,38.8155,38.7758,38.7758,23913.0
2016-06-07 13:35:00,48.8,48.83,48.78,48.78,10486.0,38.7758,38.7996,38.7599,38.7599,10486.0
2016-06-07 13:40:00,48.78,48.83,48.78,48.81,12857.0,38.7599,38.7996,38.7599,38.7837,12857.0
2016-06-07 13:45:00,48.8,48.8,48.77,48.77,12340.0,38.7758,38.7758,38.7519,38.7519,12340.0
2016-06-07 13:50:00,48.77,48.78,48.73,48.74,12795.0,38.7519,38.7599,38.7202,38.7281,12795.0
2016-06-07 13:55:00,48.73,48.76,48.72,48.72,18901.0,38.7202,38.744,38.7122,38.7122,18901.0
2016-06-07 14:00:00,48.73,48.77,48.72,48.77,21707.0,38.7202,38.7519,38.7122,38.7519,21707.0
2016-06-07 14:05:00,48.77,48.78,48.75,48.77,14581.0,38.7519,38.7599,38.736,38.7519,14581.0
2016-06-07 14:10:00,48.77,48.77,48.74,48.76,16060.0,38.7519,38.7519,38.7281,38.744,16060.0
2016-06-07 14:15:00,48.76,48.77,48.75,48.75,16480.0,38.744,38.7519,38.736,38.736,16480.0
2016-06-07 14:20:00,48.75,48.78,48.74,48.76,18486.0,38.736,38.7599,38.7281,38.744,18486.0
2016-06-07 14:25:00,48.76,48.76,48.72,48.73,10997.0,38.744,38.744,38.7122,38.7202,10997.0
2016-06-07 14:30:00,48.73,48.73,48.69,48.71,18974.0,38.7202,38.7202,38.6884,38.7043,18974.0
2016-06-07 14:35:00,48.72,48.72,48.69,48.69,10758.0,38.7122,38.7122,38.6884,38.6884,10758.0
2016-06-07 14:40:00,48.69,48.7,48.67,48.68,32849.0,38.6884,38.6963,38.6725,38.6804,32849.0
2016-06-07 14:45:00,48.68,48.7,48.66,48.66,24511.0,38.6804,38.6963,38.6645,38.6645,24511.0
2016-06-07 14:50:00,48.66,48.67,48.64,48.65,12722.0,38.6645,38.6725,38.6486,38.6566,12722.0
2016-06-07 14:55:00,48.65,48.66,48.63,48.65,27350.0,38.6566,38.6645,38.6407,38.6566,27350.0
2016-06-07 15:00:00,48.65,48.7,48.65,48.67,18457.0,38.6566,38.6963,38.6566,38.6725,18457.0
2016-06-07 15:05:00,48.67,48.68,48.65,48.66,18774.0,38.6725,38.6804,38.6566,38.6645,18774.0
2016-06-07 15:10:00,48.66,48.67,48.63,48.64,11073.0,38.6645,38.6725,38.6407,38.6486,11073.0
2016-06-07 15:15:00,48.63,48.67,48.62,48.65,25867.0,38.6407,38.6725,38.6328,38.6566,25867.0
2016-06-07 15:20:00,48.66,48.66,48.61,48.63,13626.0,38.6645,38.6645,38.6248,38.6407,13626.0
2016-06-07 15:25:00,48.62,48.65,48.62,48.64,23171.0,38.6328,38.6566,38.6328,38.6486,23171.0
2016-06-07 15:30:00,48.65,48.67,48.63,48.65,24405.0,38.6566,38.6725,38.6407,38.6566,24405.0
2016-06-07 15:35:00,48.65,48.66,48.62,48.63,32420.0,38.6566,38.6645,38.6328,38.6407,32420.0
2016-06-07 15:40:00,48.63,48.64,48.6,48.61,21030.0,38.6407,38.6486,38.6169,38.6248,21030.0
2016-06-07 15:45:00,48.6,48.62,48.59,48.6,43738.0,38.6169,38.6328,38.6089,38.6169,43738.0
2016-06-07 15:50:00,48.6,48.64,48.6,48.64,48219.0,38.6169,38.6486,38.6169,38.6486,48219.0
2016-06-07 15:55:00,48.64,48.68,48.63,48.67,153680.0,38.6486,38.6804,38.6407,38.6725,153680.0
2016-06-08 09:30:00,48.73,48.73,48.52,48.58,34316.0,38.7202,38.7202,38.5533,38.601,34316.0
2016-06-08 09:35:00,48.57,48.66,48.52,48.6,20165.0,38.593,38.6645,38.5533,38.6169,20165.0
2016-06-08 09:40:00,48.59,48.67,48.59,48.63,17770.0,38.6089,38.6725,38.6089,38.6407,17770.0
2016-06-08 09:45:00,48.62,48.69,48.59,48.66,42800.0,38.6328,38.6884,38.6089,38.6645,42800.0
2016-06-08 09:50:00,48.66,48.66,48.6,48.62,10631.0,38.6645,38.6645,38.6169,38.6328,10631.0
2016-06-08 09:55:00,48.61,48.64,48.59,48.59,18324.0,38.6248,38.6486,38.6089,38.6089,18324.0
2016-06-08 10:00:00,48.59,48.62,48.57,48.59,23170.0,38.6089,38.6328,38.593,38.6089,23170.0
2016-06-08 10:05:00,48.6,48.65,48.6,48.63,45381.0,38.6169,38.6566,38.6169,38.6407,45381.0
2016-06-08 10:10:00,48.63,48.64,48.59,48.6,16349.0,38.6407,38.6486,38.6089,38.6169,16349.0
2016-06-08 10:15:00,48.59,48.61,48.57,48.59,25038.0,38.6089,38.6248,38.593,38.6089,25038.0
2016-06-08 10:20:00,48.59,48.63,48.59,48.61,54412.0,38.6089,38.6407,38.6089,38.6248,54412.0
2016-06-08 10:25:00,48.6,48.61,48.57,48.57,14702.0,38.6169,38.6248,38.593,38.593,14702.0
2016-06-08 10:30:00,48.57,48.6,48.55,48.56,40546.0,38.593,38.6169,38.5771,38.5851,40546.0
2016-06-08 10:35:00,48.55,48.58,48.55,48.57,26678.0,38.5771,38.601,38.5771,38.593,26678.0
2016-06-08 10:40:00,48.56,48.57,48.52,48.54,28544.0,38.5851,38.593,38.5533,38.5692,28544.0
2016-06-08 10:45:00,48.54,48.54,48.5,48.52,15985.0,38.5692,38.5692,38.5374,38.5533,15985.0
2016-06-08 10:50:00,48.51,48.55,48.51,48.55,14692.0,38.5453,38.5771,38.5453,38.5771,14692.0
2016-06-08 10:55:00,48.55,48.59,48.53,48.53,23278.0,38.5771,38.6089,38.5612,38.5612,23278.0
2016-06-08 11:00:00,48.54,48.54,48.51,48.52,21856.0,38.5692,38.5692,38.5453,38.5533,21856.0
2016-06-08 11:05:00,48.53,48.58,48.53,48.55,12888.0,38.5612,38.601,38.5612,38.5771,12888.0
2016-06-08 11:10:00,48.55,48.57,48.51,48.52,102182.0,38.5771,38.593,38.5453,38.5533,102182.0
2016-06-08 11:15:00,48.52,48.52,48.48,48.49,18728.0,38.5533,38.5533,38.5215,38.5295,18728.0
2016-06-08 11:20:00,48.5,48.55,48.49,48.52,51816.0,38.5374,38.5771,38.5295,38.5533,51816.0
2016-06-08 11:25:00,48.53,48.59,48.53,48.55,34208.0,38.5612,38.6089,38.5612,38.5771,34208.0
2016-06-08 11:30:00,48.55,48.56,48.54,48.55,14075.0,38.5771,38.5851,38.5692,38.5771,14075.0
2016-06-08 11:35:00,48.55,48.56,48.52,48.55,21024.0,38.5771,38.5851,38.5533,38.5771,21024.0
2016-06-08 11:40:00,48.55,48.56,48.53,48.55,46415.0,38.5771,38.5851,38.5612,38.5771,46415.0
2016-06-08 11:45:00,48.56,48.58,48.54,48.55,106028.0,38.5851,38.601,38.5692,38.5771,106028.0
2016-06-08 11:50:00,48.54,48.58,48.53,48.55,61384.0,38.5692,38.601,38.5612,38.5771,61384.0
2016-06-08 11:55:00,48.55,48.56,48.54,48.55,31072.0,38.5771,38.5851,38.5692,38.5771,31072.0
2016-06-08 12:00:00,48.56,48.58,48.56,48.57,11992.0,38.5851,38.601,38.5851,38.593,11992.0
2016-06-08 12:05:00,48.58,48.59,48.56,48.58,12026.0,38.601,38.6089,38.5851,38.601,12026.0
2016-06-08 12:10:00,48.58,48.61,48.56,48.59,19650.0,38.601,38.6248,38.5851,38.6089,19650.0
2016-06-08 12:15:00,48.59,48.61,48.55,48.56,29161.0,38.6089,38.6248,38.5771,38.5851,29161.0
2016-06-08 12:20:00,48.56,48.58,48.56,48.57,6823.0,38.5851,38.601,38.5851,38.593,6823.0
2016-06-08 12:25:00,48.57,48.58,48.56,48.56,11209.0,38.593,38.601,38.5851,38.5851,11209.0
2016-06-08 12:30:00,48.56,48.57,48.54,48.54,9873.0,38.5851,38.593,38.5692,38.5692,9873.0
2016-06-08 12:35:00,48.55,48.56,48.54,48.55,17522.0,38.5771,38.5851,38.5692,38.5771,17522.0
2016-06-08 12:40:00,48.54,48.55,48.51,48.52,10278.0,38.5692,38.5771,38.5453,38.5533,10278.0
2016-06-08 12:45:00,48.52,48.53,48.51,48.52,12890.0,38.5533,38.5612,38.5453,38.5533,12890.0
2016-06-08 12:50:00,48.51,48.54,48.51,48.54,16415.0,38.5453,38.5692,38.5453,38.5692,16415.0
2016-06-08 12:55:00,48.53,48.58,48.53,48.57,12003.0,38.5612,38.601,38.5612,38.593,12003.0
2016-06-08 13:00:00,48.58,48.6,48.57,48.59,14043.0,38.601,38.6169,38.593,38.6089,14043.0
2016-06-08 13:05:00,48.6,48.6,48.59,48.59,10994.0,38.6169,38.6169,38.6089,38.6089,10994.0
2016-06-08 13:10:00,48.58,48.61,48.56,48.61,12468.0,38.601,38.6248,38.5851,38.6248,12468.0
2016-06-08 13:15:00,48.6,48.64,48.58,48.63,14604.0,38.6169,38.6486,38.601,38.6407,14604.0
2016-06-08 13:20:00,48.63,48.63,48.57,48.58,13481.0,38.6407,38.6407,38.593,38.601,13481.0
2016-06-08 13:25:00,48.58,48.58,48.56,48.58,11677.0,38.601,38.601,38.5851,38.601,11677.0
2016-06-08 13:30:00,48.58,48.59,48.56,48.59,13240.0,38.601,38.6089,38.5851,38.6089,13240.0
2016-06-08 13:35:00,48.59,48.61,48.58,48.59,10384.0,38.6089,38.6248,38.601,38.6089,10384.0
2016-06-08 13:40:00,48.59,48.61,48.57,48.6,24243.0,38.6089,38.6248,38.593,38.6169,24243.0
2016-06-08 13:45:00,48.6,48.61,48.58,48.58,11138.0,38.6169,38.6248,38.601,38.601,11138.0
2016-06-08 13:50:00,48.59,48.6,48.58,48.6,10240.0,38.6089,38.6169,38.601,38.6169,10240.0
2016-06-08 13:55:00,48.6,48.61,48.59,48.61,16332.0,38.6169,38.6248,38.6089,38.6248,16332.0
2016-06-08 14:00:00,48.61,48.66,48.61,48.64,23972.0,38.6248,38.6645,38.6248,38.6486,23972.0
2016-06-08 14:05:00,48.64,48.67,48.64,48.64,19886.0,38.6486,38.6725,38.6486,38.6486,19886.0
2016-06-08 14:10:00,48.64,48.69,48.64,48.67,11672.0,38.6486,38.6884,38.6486,38.6725,11672.0
2016-06-08 14:15:00,48.67,48.69,48.66,48.67,16913.0,38.6725,38.6884,38.6645,38.6725,16913.0
2016-06-08 14:20:00,48.68,48.69,48.65,48.68,32164.0,38.6804,38.6884,38.6566,38.6804,32164.0
2016-06-08 14:25:00,48.68,48.72,48.67,48.71,29821.0,38.6804,38.7122,38.6725,38.7043,29821.0
2016-06-08 14:30:00,48.71,48.72,48.67,48.67,5301.0,38.7043,38.7122,38.6725,38.6725,5301.0
2016-06-08 14:35:00,48.67,48.69,48.67,48.68,11432.0,38.6725,38.6884,38.6725,38.6804,11432.0
2016-06-08 14:40:00,48.68,48.69,48.67,48.68,13335.0,38.6804,38.6884,38.6725,38.6804,13335.0
2016-06-08 14:45:00,48.68,48.7,48.66,48.67,14100.0,38.6804,38.6963,38.6645,38.6725,14100.0
2016-06-08 14:50:00,48.67,48.69,48.66,48.69,14079.0,38.6725,38.6884,38.6645,38.6884,14079.0
2016-06-08 14:55:00,48.69,48.7,48.68,48.69,15284.0,38.6884,38.6963,38.6804,38.6884,15284.0
2016-06-08 15:00:00,48.68,48.71,48.68,48.7,19092.0,38.6804,38.7043,38.6804,38.6963,19092.0
2016-06-08 15:05:00,48.7,48.71,48.67,48.67,14906.0,38.6963,38.7043,38.6725,38.6725,14906.0
2016-06-08 15:10:00,48.67,48.69,48.66,48.66,15204.0,38.6725,38.6884,38.6645,38.6645,15204.0
2016-06-08 15:15:00,48.66,48.67,48.62,48.62,11546.0,38.6645,38.6725,38.6328,38.6328,11546.0
2016-06-08 15:20:00,48.62,48.64,48.61,48.62,27093.0,38.6328,38.6486,38.6248,38.6328,27093.0
2016-06-08 15:25:00,48.62,48.64,48.62,48.63,14288.0,38.6328,38.6486,38.6328,38.6407,14288.0
2016-06-08 15:30:00,48.63,48.65,48.62,48.63,30922.0,38.6407,38.6566,38.6328,38.6407,30922.0
2016-06-08 15:35:00,48.63,48.66,48.63,48.65,21297.0,38.6407,38.6645,38.6407,38.6566,21297.0
2016-06-08 15:40:00,48.64,48.67,48.63,48.67,42381.0,38.6486,38.6725,38.6407,38.6725,42381.0
2016-06-08 15:45:00,48.67,48.68,48.66,48.67,34407.0,38.6725,38.6804,38.6645,38.6725,34407.0
2016-06-08 15:50:00,48.66,48.68,48.65,48.66,54018.0,38.6645,38.6804,38.6566,38.6645,54018.0
2016-06-08 15:55:00,48.66,48.69,48.65,48.68,141379.0,38.6645,38.6884,38.6566,38.6804,141379.0
2016-06-09 09:30:00,48.7,48.98,48.68,48.68,58611.0,38.6963,38.9188,38.6804,38.6804,58611.0
2016-06-09 09:35:00,48.71,48.89,48.69,48.89,34511.0,38.7043,38.8473,38.6884,38.8473,34511.0
2016-06-09 09:40:00,48.88,48.91,48.79,48.87,28939.0,38.8393,38.8632,38.7678,38.8314,28939.0
2016-06-09 09:45:00,48.86,48.91,48.84,48.87,36634.0,38.8235,38.8632,38.8076,38.8314,36634.0
2016-06-09 09:50:00,48.89,48.96,48.87,48.94,19126.0,38.8473,38.9029,38.8314,38.887,19126.0
2016-06-09 09:55:00,48.94,48.94,48.86,48.91,20093.0,38.887,38.887,38.8235,38.8632,20093.0
2016-06-09 10:00:00,48.91,48.94,48.88,48.91,35499.0,38.8632,38.887,38.8393,38.8632,35499.0
2016-06-09 10:05:00,48.9,48.91,48.76,48.78,40810.0,38.8552,38.8632,38.744,38.7599,40810.0
2016-06-09 10:10:00,48.78,48.79,48.71,48.75,52266.0,38.7599,38.7678,38.7043,38.736,52266.0
2016-06-09 10:15:00,48.75,48.79,48.67,48.68,33498.0,38.736,38.7678,38.6725,38.6804,33498.0
2016-06-09 10:20:00,48.68,48.73,48.64,48.72,26064.0,38.6804,38.7202,38.6486,38.7122,26064.0
2016-06-09 10:25:00,48.72,48.79,48.71,48.76,14168.0,38.7122,38.7678,38.7043,38.744,14168.0
2016-06-09 10:30:00,48.77,48.84,48.77,48.82,30118.0,38.7519,38.8076,38.7519,38.7917,30118.0
2016-06-09 10:35:00,48.82,48.84,48.81,48.84,13725.0,38.7917,38.8076,38.7837,38.8076,13725.0
2016-06-09 10:40:00,48.84,48.86,48.81,48.86,15215.0,38.8076,38.8235,38.7837,38.8235,15215.0
2016-06-09 10:45:00,48.86,48.88,48.83,48.85,11249.0,38.8235,38.8393,38.7996,38.8155,11249.0
2016-06-09 10:50:00,48.84,48.86,48.8,48.81,19232.0,38.8076,38.8235,38.7758,38.7837,19232.0
2016-06-09 10:55:00,48.82,48.85,48.79,48.79,49394.0,38.7917,38.8155,38.7678,38.7678,49394.0
2016-06-09 11:00:00,48.79,48.81,48.78,48.8,16348.0,38.7678,38.7837,38.7599,38.7758,16348.0
2016-06-09 11:05:00,48.8,48.82,48.76,48.8,15295.0,38.7758,38.7917,38.744,38.7758,15295.0
2016-06-09 11:10:00,48.8,48.82,48.73,48.82,37083.0,38.7758,38.7917,38.7202,38.7917,37083.0
2016-06-09 11:15:00,48.81,48.83,48.76,48.77,21039.0,38.7837,38.7996,38.744,38.7519,21039.0
2016-06-09 11:20:00,48.77,48.81,48.77,48.8,21735.0,38.7519,38.7837,38.7519,38.7758,21735.0
2016-06-09 11:25:00,48.81,48.86,48.79,48.79,13538.0,38.7837,38.8235,38.7678,38.7678,13538.0
2016-06-09 11:30:00,48.79,48.8,48.77,48.79,10390.0,38.7678,38.7758,38.7519,38.7678,10390.0
2016-06-09 11:35:00,48.8,48.8,48.74,48.74,14629.0,38.7758,38.7758,38.7281,38.7281,14629.0
2016-06-09 11:40:00,48.74,48.78,48.74,48.76,19425.0,38.7281,38.7599,38.7281,38.744,19425.0
2016-06-09 11:45:00,48.75,48.75,48.73,48.75,12143.0,38.736,38.736,38.7202,38.736,12143.0
2016-06-09 11:50:00,48.75,48.76,48.71,48.75,18156.0,38.736,38.744,38.7043,38.736,18156.0
2016-06-09 11:55:00,48.75,48.76,48.74,48.75,11653.0,38.736,38.744,38.7281,38.736,11653.0
2016-06-09 12:00:00,48.75,48.75,48.72,48.75,12317.0,38.736,38.736,38.7122,38.736,12317.0
2016-06-09 12:05:00,48.74,48.77,48.74,48.75,14157.0,38.7281,38.7519,38.7281,38.736,14157.0
2016-06-09 12:10:00,48.75,48.76,48.72,48.72,15080.0,38.736,38.744,38.7122,38.7122,15080.0
2016-06-09 12:15:00,48.73,48.74,48.7,48.73,7734.0,38.7202,38.7281,38.6963,38.7202,7734.0
2016-06-09 12:20:00,48.73,48.77,48.73,48.76,19177.0,38.7202,38.7519,38.7202,38.744,19177.0
2016-06-09 12:25:00,48.75,48.78,48.75,48.77,18052.0,38.736,38.7599,38.736,38.7519,18052.0
2016-06-09 12:30:00,48.76,48.8,48.75,48.8,18259.0,38.744,38.7758,38.736,38.7758,18259.0
2016-06-09 12:35:00,48.8,48.8,48.78,48.79,24157.0,38.7758,38.7758,38.7599,38.7678,24157.0
2016-06-09 12:40:00,48.79,48.8,48.78,48.8,7204.0,38.7678,38.7758,38.7599,38.7758,7204.0
2016-06-09 12:45:00,48.79,48.81,48.78,48.78,12207.0,38.7678,38.7837,38.7599,38.7599,12207.0
2016-06-09 12:50:00,48.77,48.8,48.77,48.8,11608.0,38.7519,38.7758,38.7519,38.7758,11608.0
2016-06-09 12:55:00,48.8,48.82,48.79,48.82,11925.0,38.7758,38.7917,38.7678,38.7917,11925.0
2016-06-09 13:00:00,48.82,48.82,48.8,48.81,16317.0,38.7917,38.7917,38.7758,38.7837,16317.0
2016-06-09 13:05:00,48.81,48.82,48.8,48.8,11096.0,38.7837,38.7917,38.7758,38.7758,11096.0
2016-06-09 13:10:00,48.8,48.81,48.79,48.79,18047.0,38.7758,38.7837,38.7678,38.7678,18047.0
2016-06-09 13:15:00,48.8,48.83,48.79,48.8,34474.0,38.7758,38.7996,38.7678,38.7758,34474.0
2016-06-09 13:20:00,48.79,48.82,48.78,48.8,26742.0,38.7678,38.7917,38.7599,38.7758,26742.0
2016-06-09 13:25:00,48.79,48.81,48.78,48.8,23988.0,38.7678,38.7837,38.7599,38.7758,23988.0
2016-06-09 13:30:00,48.79,48.83,48.76,48.77,78724.0,38.7678,38.7996,38.744,38.7519,78724.0
2016-06-09 13:35:00,48.77,48.84,48.77,48.84,15982.0,38.7519,38.8076,38.7519,38.8076,15982.0
2016-06-09 13:40:00,48.84,48.84,48.82,48.82,48225.0,38.8076,38.8076,38.7917,38.7917,48225.0
2016-06-09 13:45:00,48.82,48.83,48.81,48.81,13568.0,38.7917,38.7996,38.7837,38.7837,13568.0
2016-06-09 13:50:00,48.81,48.84,48.8,48.8,24242.0,38.7837,38.8076,38.7758,38.7758,24242.0
2016-06-09 13:55:00,48.81,48.87,48.8,48.85,15479.0,38.7837,38.8314,38.7758,38.8155,15479.0
2016-06-09 14:00:00,48.85,48.88,48.84,48.88,9683.0,38.8155,38.8393,38.8076,38.8393,9683.0
2016-06-09 14:05:00,48.88,48.89,48.85,48.86,8616.0,38.8393,38.8473,38.8155,38.8235,8616.0
2016-06-09 14:10:00,48.86,48.87,48.84,48.85,27288.0,38.8235,38.8314,38.8076,38.8155,27288.0
2016-06-09 14:15:00,48.84,48.86,48.83,48.84,14484.0,38.8076,38.8235,38.7996,38.8076,14484.0
2016-06-09 14:20:00,48.83,48.84,48.81,48.82,13341.0,38.7996,38.8076,38.7837,38.7917,13341.0
2016-06-09 14:25:00,48.82,48.85,48.81,48.81,25927.0,38.7917,38.8155,38.7837,38.7837,25927.0
2016-06-09 14:30:00,48.82,48.84,48.79,48.82,21141.0,38.7917,38.8076,38.7678,38.7917,21141.0
2016-06-09 14:35:00,48.82,48.88,48.81,48.86,15742.0,38.7917,38.8393,38.7837,38.8235,15742.0
2016-06-09 14:40:00,48.87,48.91,48.85,48.91,14148.0,38.8314,38.8632,38.8155,38.8632,14148.0
2016-06-09 14:45:00,48.9,48.91,48.88,48.89,15348.0,38.8552,38.8632,38.8393,38.8473,15348.0
2016-06-09 14:50:00,48.89,48.92,48.88,48.88,17627.0,38.8473,38.8711,38.8393,38.8393,17627.0
2016-06-09 14:55:00,48.88,48.91,48.88,48.89,19817.0,38.8393,38.8632,38.8393,38.8473,19817.0
2016-06-09 15:00:00,48.88,48.91,48.88,48.89,22470.0,38.8393,38.8632,38.8393,38.8473,22470.0
2016-06-09 15:05:00,48.9,48.91,48.89,48.9,33036.0,38.8552,38.8632,38.8473,38.8552,33036.0
2016-06-09 15:10:00,48.91,48.93,48.89,48.92,30342.0,38.8632,38.8791,38.8473,38.8711,30342.0
2016-06-09 15:15:00,48.93,48.95,48.91,48.94,29689.0,38.8791,38.895,38.8632,38.887,29689.0
2016-06-09 15:20:00,48.94,48.95,48.89,48.94,34386.0,38.887,38.895,38.8473,38.887,34386.0
2016-06-09 15:25:00,48.94,48.98,48.93,48.97,24901.0,38.887,38.9188,38.8791,38.9109,24901.0
2016-06-09 15:30:00,48.97,49.0,48.96,49.0,17644.0,38.9109,38.9347,38.9029,38.9347,17644.0
2016-06-09 15:35:00,49.0,49.02,48.98,49.02,39995.0,38.9347,38.9506,38.9188,38.9506,39995.0
2016-06-09 15:40:00,49.02,49.07,49.01,49.05,44690.0,38.9506,38.9903,38.9426,38.9744,44690.0
2016-06-09 15:45:00,49.06,49.07,48.99,48.99,102066.0,38.9824,38.9903,38.9267,38.9267,102066.0
2016-06-09 15:50:00,49.0,49.02,48.97,48.98,93193.0,38.9347,38.9506,38.9109,38.9188,93193.0
2016-06-09 15:55:00,48.98,49.0,48.95,49.0,121649.0,38.9188,38.9347,38.895,38.9347,121649.0
2016-06-10 09:30:00,48.87,48.98,48.72,48.95,41723.0,38.8314,38.9188,38.7122,38.895,41723.0
2016-06-10 09:35:00,48.95,48.95,48.81,48.81,40032.0,38.895,38.895,38.7837,38.7837,40032.0
2016-06-10 09:40:00,48.79,48.83,48.72,48.72,56178.0,38.7678,38.7996,38.7122,38.7122,56178.0
2016-06-10 09:45:00,48.7,48.73,48.66,48.7,30227.0,38.6963,38.7202,38.6645,38.6963,30227.0
2016-06-10 09:50:00,48.7,48.84,48.7,48.83,35730.0,38.6963,38.8076,38.6963,38.7996,35730.0
2016-06-10 09:55:00,48.81,48.82,48.75,48.76,15172.0,38.7837,38.7917,38.736,38.744,15172.0
2016-06-10 10:00:00,48.75,48.78,48.72,48.75,29123.0,38.736,38.7599,38.7122,38.736,29123.0
2016-06-10 10:05:00,48.75,48.75,48.71,48.71,17558.0,38.736,38.736,38.7043,38.7043,17558.0
2016-06-10 10:10:00,48.7,48.76,48.69,48.76,19356.0,38.6963,38.744,38.6884,38.744,19356.0
2016-06-10 10:15:00,48.76,48.79,48.74,48.78,21851.0,38.744,38.7678,38.7281,38.7599,21851.0
2016-06-10 10:20:00,48.79,48.83,48.78,48.82,19983.0,38.7678,38.7996,38.7599,38.7917,19983.0
2016-06-10 10:25:00,48.84,48.85,48.78,48.8,20828.0,38.8076,38.8155,38.7599,38.7758,20828.0
2016-06-10 10:30:00,48.79,48.85,48.79,48.82,17206.0,38.7678,38.8155,38.7678,38.7917,17206.0
2016-06-10 10:35:00,48.83,48.87,48.79,48.8,16812.0,38.7996,38.8314,38.7678,38.7758,16812.0
2016-06-10 10:40:00,48.79,48.81,48.76,48.79,17224.0,38.7678,38.7837,38.744,38.7678,17224.0
2016-06-10 10:45:00,48.78,48.79,48.75,48.78,17092.0,38.7599,38.7678,38.736,38.7599,17092.0
2016-06-10 10:50:00,48.79,48.81,48.76,48.79,18933.0,38.7678,38.7837,38.744,38.7678,18933.0
2016-06-10 10:55:00,48.79,48.88,48.79,48.86,20416.0,38.7678,38.8393,38.7678,38.8235,20416.0
2016-06-10 11:00:00,48.86,48.87,48.82,48.83,12030.0,38.8235,38.8314,38.7917,38.7996,12030.0
2016-06-10 11:05:00,48.82,48.92,48.81,48.92,21848.0,38.7917,38.8711,38.7837,38.8711,21848.0
2016-06-10 11:10:00,48.92,48.94,48.89,48.89,13493.0,38.8711,38.887,38.8473,38.8473,13493.0
2016-06-10 11:15:00,48.9,48.9,48.85,48.9,12696.0,38.8552,38.8552,38.8155,38.8552,12696.0
2016-06-10 11:20:00,48.9,48.91,48.87,48.9,19151.0,38.8552,38.8632,38.8314,38.8552,19151.0
2016-06-10 11:25:00,48.91,48.91,48.87,48.89,15359.0,38.8632,38.8632,38.8314,38.8473,15359.0
2016-06-10 11:30:00,48.89,48.9,48.84,48.88,30382.0,38.8473,38.8552,38.8076,38.8393,30382.0
2016-06-10 11:35:00,48.88,48.88,48.85,48.87,11855.0,38.8393,38.8393,38.8155,38.8314,11855.0
2016-06-10 11:40:00,48.87,48.92,48.87,48.88,20092.0,38.8314,38.8711,38.8314,38.8393,20092.0
2016-06-10 11:45:00,48.87,48.87,48.8,48.8,23321.0,38.8314,38.8314,38.7758,38.7758,23321.0
2016-06-10 11:50:00,48.8,48.84,48.79,48.8,43277.0,38.7758,38.8076,38.7678,38.7758,43277.0
2016-06-10 11:55:00,48.8,48.82,48.78,48.8,35929.0,38.7758,38.7917,38.7599,38.7758,35929.0
2016-06-10 12:00:00,48.81,48.85,48.8,48.83,28470.0,38.7837,38.8155,38.7758,38.7996,28470.0
2016-06-10 12:05:00,48.82,48.83,48.76,48.79,14480.0,38.7917,38.7996,38.744,38.7678,14480.0
2016-06-10 12:10:00,48.79,48.79,48.73,48.73,28426.0,38.7678,38.7678,38.7202,38.7202,28426.0
2016-06-10 12:15:00,48.74,48.75,48.71,48.72,25835.0,38.7281,38.736,38.7043,38.7122,25835.0
2016-06-10 12:20:00,48.72,48.73,48.68,48.7,12066.0,38.7122,38.7202,38.6804,38.6963,12066.0
2016-06-10 12:25:00,48.7,48.7,48.65,48.65,11366.0,38.6963,38.6963,38.6566,38.6566,11366.0
2016-06-10 12:30:00,48.65,48.7,48.62,48.7,33630.0,38.6566,38.6963,38.6328,38.6963,33630.0
2016-06-10 12:35:00,48.7,48.72,48.69,48.7,14626.0,38.6963,38.7122,38.6884,38.6963,14626.0
2016-06-10 12:40:00,48.7,48.71,48.68,48.69,14297.0,38.6963,38.7043,38.6804,38.6884,14297.0
2016-06-10 12:45:00,48.69,48.7,48.66,48.69,17586.0,38.6884,38.6963,38.6645,38.6884,17586.0
2016-06-10 12:50:00,48.69,48.71,48.68,48.71,14062.0,38.6884,38.7043,38.6804,38.7043,14062.0
2016-06-10 12:55:00,48.71,48.75,48.7,48.73,10471.0,38.7043,38.736,38.6963,38.7202,10471.0
2016-06-10 13:00:00,48.74,48.75,48.71,48.72,21378.0,38.7281,38.736,38.7043,38.7122,21378.0
2016-06-10 13:05:00,48.71,48.72,48.66,48.68,18207.0,38.7043,38.7122,38.6645,38.6804,18207.0
2016-06-10 13:10:00,48.69,48.7,48.66,48.69,16313.0,38.6884,38.6963,38.6645,38.6884,16313.0
2016-06-10 13:15:00,48.68,48.69,48.66,48.69,16130.0,38.6804,38.6884,38.6645,38.6884,16130.0
2016-06-10 13:20:00,48.68,48.72,48.66,48.71,12508.0,38.6804,38.7122,38.6645,38.7043,12508.0
2016-06-10 13:25:00,48.71,48.73,48.7,48.71,23541.0,38.7043,38.7202,38.6963,38.7043,23541.0
2016-06-10 13:30:00,48.71,48.72,48.66,48.68,15730.0,38.7043,38.7122,38.6645,38.6804,15730.0
2016-06-10 13:35:00,48.68,48.68,48.63,48.64,18477.0,38.6804,38.6804,38.6407,38.6486,18477.0
2016-06-10 13:40:00,48.63,48.66,48.62,48.62,15322.0,38.6407,38.6645,38.6328,38.6328,15322.0
2016-06-10 13:45:00,48.62,48.63,48.59,48.61,28873.0,38.6328,38.6407,38.6089,38.6248,28873.0
2016-06-10 13:50:00,48.61,48.61,48.57,48.59,16588.0,38.6248,38.6248,38.593,38.6089,16588.0
2016-06-10 13:55:00,48.59,48.62,48.57,48.59,16823.0,38.6089,38.6328,38.593,38.6089,16823.0
2016-06-10 14:00:00,48.59,48.59,48.55,48.56,32747.0,38.6089,38.6089,38.5771,38.5851,32747.0
2016-06-10 14:05:00,48.57,48.58,48.53,48.55,20270.0,38.593,38.601,38.5612,38.5771,20270.0
2016-06-10 14:10:00,48.54,48.58,48.52,48.54,47172.0,38.5692,38.601,38.5533,38.5692,47172.0
2016-06-10 14:15:00,48.54,48.54,48.5,48.51,24021.0,38.5692,38.5692,38.5374,38.5453,24021.0
2016-06-10 14:20:00,48.51,48.57,48.51,48.55,37090.0,38.5453,38.593,38.5453,38.5771,37090.0
2016-06-10 14:25:00,48.55,48.57,48.54,48.56,26859.0,38.5771,38.593,38.5692,38.5851,26859.0
2016-06-10 14:30:00,48.55,48.56,48.53,48.55,19450.0,38.5771,38.5851,38.5612,38.5771,19450.0
2016-06-10 14:35:00,48.56,48.61,48.54,48.59,26756.0,38.5851,38.6248,38.5692,38.6089,26756.0
2016-06-10 14:40:00,48.59,48.6,48.57,48.58,9694.0,38.6089,38.6169,38.593,38.601,9694.0
2016-06-10 14:45:00,48.58,48.58,48.55,48.57,21155.0,38.601,38.601,38.5771,38.593,21155.0
2016-06-10 14:50:00,48.56,48.6,48.55,48.59,17394.0,38.5851,38.6169,38.5771,38.6089,17394.0
2016-06-10 14:55:00,48.59,48.59,48.55,48.58,13355.0,38.6089,38.6089,38.5771,38.601,13355.0
2016-06-10 15:00:00,48.59,48.61,48.58,48.59,16822.0,38.6089,38.6248,38.601,38.6089,16822.0
2016-06-10 15:05:00,48.59,48.61,48.58,48.59,22460.0,38.6089,38.6248,38.601,38.6089,22460.0
2016-06-10 15:10:00,48.58,48.59,48.56,48.57,20843.0,38.601,38.6089,38.5851,38.593,20843.0
2016-06-10 15:15:00,48.57,48.62,48.57,48.61,33151.0,38.593,38.6328,38.593,38.6248,33151.0
2016-06-10 15:20:00,48.61,48.62,48.57,48.57,31305.0,38.6248,38.6328,38.593,38.593,31305.0
2016-06-10 15:25:00,48.58,48.6,48.57,48.59,39081.0,38.601,38.6169,38.593,38.6089,39081.0
2016-06-10 15:30:00,48.59,48.63,48.59,48.61,31298.0,38.6089,38.6407,38.6089,38.6248,31298.0
2016-06-10 15:35:00,48.61,48.7,48.61,48.7,67288.0,38.6248,38.6963,38.6248,38.6963,67288.0
2016-06-10 15:40:00,48.69,48.73,48.69,48.73,32024.0,38.6884,38.7202,38.6884,38.7202,32024.0
2016-06-10 15:45:00,48.72,48.82,48.72,48.82,49149.0,38.7122,38.7917,38.7122,38.7917,49149.0
2016-06-10 15:50:00,48.81,48.82,48.75,48.76,51064.0,38.7837,38.7917,38.736,38.744,51064.0
2016-06-10 15:55:00,48.76,48.8,48.75,48.79,183278.0,38.744,38.7758,38.736,38.7678,183278.0
2016-06-13 09:30:00,48.8,49.01,48.78,48.85,58640.0,38.7758,38.9426,38.7599,38.8155,58640.0
2016-06-13 09:35:00,48.83,48.85,48.59,48.66,35664.0,38.7996,38.8155,38.6089,38.6645,35664.0
2016-06-13 09:40:00,48.67,48.74,48.65,48.68,23256.0,38.6725,38.7281,38.6566,38.6804,23256.0
2016-06-13 09:45:00,48.67,48.69,48.61,48.62,35726.0,38.6725,38.6884,38.6248,38.6328,35726.0
2016-06-13 09:50:00,48.62,48.67,48.61,48.63,32211.0,38.6328,38.6725,38.6248,38.6407,32211.0
2016-06-13 09:55:00,48.63,48.63,48.58,48.59,37421.0,38.6407,38.6407,38.601,38.6089,37421.0
2016-06-13 10:00:00,48.59,48.63,48.57,48.61,37194.0,38.6089,38.6407,38.593,38.6248,37194.0
2016-06-13 10:05:00,48.62,48.62,48.52,48.54,23923.0,38.6328,38.6328,38.5533,38.5692,23923.0
2016-06-13 10:10:00,48.54,48.59,48.53,48.59,14562.0,38.5692,38.6089,38.5612,38.6089,14562.0
2016-06-13 10:15:00,48.58,48.59,48.5,48.53,42568.0,38.601,38.6089,38.5374,38.5612,42568.0
2016-06-13 10:20:00,48.52,48.54,48.5,48.51,37458.0,38.5533,38.5692,38.5374,38.5453,37458.0
2016-06-13 10:25:00,48.51,48.54,48.47,48.53,20954.0,38.5453,38.5692,38.5136,38.5612,20954.0
2016-06-13 10:30:00,48.54,48.57,48.52,48.52,18442.0,38.5692,38.593,38.5533,38.5533,18442.0
2016-06-13 10:35:00,48.52,48.53,48.47,48.47,23951.0,38.5533,38.5612,38.5136,38.5136,23951.0
2016-06-13 10:40:00,48.47,48.52,48.46,48.47,24276.0,38.5136,38.5533,38.5056,38.5136,24276.0
2016-06-13 10:45:00,48.48,48.49,48.4,48.41,33846.0,38.5215,38.5295,38.4579,38.4659,33846.0
2016-06-13 10:50:00,48.42,48.51,48.41,48.48,25587.0,38.4738,38.5453,38.4659,38.5215,25587.0
2016-06-13 10:55:00,48.49,48.52,48.48,48.5,20006.0,38.5295,38.5533,38.5215,38.5374,20006.0
2016-06-13 11:00:00,48.5,48.51,48.45,48.47,22978.0,38.5374,38.5453,38.4977,38.5136,22978.0
2016-06-13 11:05:00,48.47,48.49,48.44,48.47,30916.0,38.5136,38.5295,38.4897,38.5136,30916.0
2016-06-13 11:10:00,48.46,48.51,48.44,48.46,18410.0,38.5056,38.5453,38.4897,38.5056,18410.0
2016-06-13 11:15:00,48.45,48.45,48.41,48.42,12038.0,38.4977,38.4977,38.4659,38.4738,12038.0
2016-06-13 11:20:00,48.42,48.44,48.42,48.43,9260.0,38.4738,38.4897,38.4738,38.4818,9260.0
2016-06-13 11:25:00,48.43,48.46,48.42,48.45,20131.0,38.4818,38.5056,38.4738,38.4977,20131.0
2016-06-13 11:30:00,48.45,48.47,48.4,48.41,19607.0,38.4977,38.5136,38.4579,38.4659,19607.0
2016-06-13 11:35:00,48.42,48.42,48.34,48.35,24172.0,38.4738,38.4738,38.4103,38.4182,24172.0
2016-06-13 11:40:00,48.35,48.39,48.35,48.37,17792.0,38.4182,38.45,38.4182,38.4341,17792.0
2016-06-13 11:45:00,48.37,48.4,48.36,48.38,14702.0,38.4341,38.4579,38.4262,38.442,14702.0
2016-06-13 11:50:00,48.38,48.39,48.35,48.39,24071.0,38.442,38.45,38.4182,38.45,24071.0
2016-06-13 11:55:00,48.38,48.44,48.38,48.42,17975.0,38.442,38.4897,38.442,38.4738,17975.0
2016-06-13 12:00:00,48.42,48.46,48.42,48.45,19317.0,38.4738,38.5056,38.4738,38.4977,19317.0
2016-06-13 12:05:00,48.44,48.46,48.44,48.45,19400.0,38.4897,38.5056,38.4897,38.4977,19400.0
2016-06-13 12:10:00,48.44,48.45,48.42,48.45,22543.0,38.4897,38.4977,38.4738,38.4977,22543.0
2016-06-13 12:15:00,48.44,48.47,48.42,48.43,17675.0,38.4897,38.5136,38.4738,38.4818,17675.0
2016-06-13 12:20:00,48.43,48.51,48.41,48.47,55737.0,38.4818,38.5453,38.4659,38.5136,55737.0
2016-06-13 12:25:00,48.47,48.5,48.45,48.45,16765.0,38.5136,38.5374,38.4977,38.4977,16765.0
2016-06-13 12:30:00,48.45,48.47,48.44,48.47,13768.0,38.4977,38.5136,38.4897,38.5136,13768.0
2016-06-13 12:35:00,48.47,48.5,48.46,48.48,19152.0,38.5136,38.5374,38.5056,38.5215,19152.0
2016-06-13 12:40:00,48.48,48.52,48.48,48.52,14844.0,38.5215,38.5533,38.5215,38.5533,14844.0
2016-06-13 12:45:00,48.52,48.53,48.49,48.52,12805.0,38.5533,38.5612,38.5295,38.5533,12805.0
2016-06-13 12:50:00,48.52,48.55,48.52,48.54,13230.0,38.5533,38.5771,38.5533,38.5692,13230.0
2016-06-13 12:55:00,48.54,48.58,48.53,48.56,23043.0,38.5692,38.601,38.5612,38.5851,23043.0
2016-06-13 13:00:00,48.55,48.58,48.53,48.54,15618.0,38.5771,38.601,38.5612,38.5692,15618.0
2016-06-13 13:05:00,48.53,48.57,48.53,48.56,15115.0,38.5612,38.593,38.5612,38.5851,15115.0
2016-06-13 13:10:00,48.56,48.6,48.55,48.59,40763.0,38.5851,38.6169,38.5771,38.6089,40763.0
2016-06-13 13:15:00,48.59,48.59,48.55,48.56,19954.0,38.6089,38.6089,38.5771,38.5851,19954.0
2016-06-13 13:20:00,48.57,48.65,48.57,48.64,18307.0,38.593,38.6566,38.593,38.6486,18307.0
2016-06-13 13:25:00,48.64,48.66,48.62,48.66,21108.0,38.6486,38.6645,38.6328,38.6645,21108.0
2016-06-13 13:30:00,48.66,48.67,48.64,48.64,14294.0,38.6645,38.6725,38.6486,38.6486,14294.0
2016-06-13 13:35:00,48.65,48.65,48.59,48.61,27553.0,38.6566,38.6566,38.6089,38.6248,27553.0
2016-06-13 13:40:00,48.6,48.7,48.6,48.69,31815.0,38.6169,38.6963,38.6169,38.6884,31815.0
2016-06-13 13:45:00,48.69,48.71,48.66,48.69,11283.0,38.6884,38.7043,38.6645,38.6884,11283.0
2016-06-13 13:50:00,48.69,48.69,48.59,48.59,25737.0,38.6884,38.6884,38.6089,38.6089,25737.0
2016-06-13 13:55:00,48.59,48.6,48.55,48.57,25677.0,38.6089,38.6169,38.5771,38.593,25677.0
2016-06-13 14:00:00,48.58,48.59,48.54,48.55,36842.0,38.601,38.6089,38.5692,38.5771,36842.0
2016-06-13 14:05:00,48.55,48.56,48.54,48.55,30755.0,38.5771,38.5851,38.5692,38.5771,30755.0
2016-06-13 14:10:00,48.56,48.57,48.55,48.56,26127.0,38.5851,38.593,38.5771,38.5851,26127.0
2016-06-13 14:15:00,48.55,48.57,48.54,48.55,34500.0,38.5771,38.593,38.5692,38.5771,34500.0
2016-06-13 14:20:00,48.55,48.55,48.5,48.5,51296.0,38.5771,38.5771,38.5374,38.5374,51296.0
2016-06-13 14:25:00,48.5,48.51,48.47,48.49,32770.0,38.5374,38.5453,38.5136,38.5295,32770.0
2016-06-13 14:30:00,48.49,48.53,48.49,48.53,55996.0,38.5295,38.5612,38.5295,38.5612,55996.0
2016-06-13 14:35:00,48.52,48.55,48.52,48.53,20971.0,38.5533,38.5771,38.5533,38.5612,20971.0
2016-06-13 14:40:00,48.53,48.57,48.53,48.57,45304.0,38.5612,38.593,38.5612,38.593,45304.0
2016-06-13 14:45:00,48.57,48.57,48.54,48.56,31097.0,38.593,38.593,38.5692,38.5851,31097.0
2016-06-13 14:50:00,48.56,48.56,48.49,48.54,44010.0,38.5851,38.5851,38.5295,38.5692,44010.0
2016-06-13 14:55:00,48.53,48.53,48.46,48.46,17586.0,38.5612,38.5612,38.5056,38.5056,17586.0
2016-06-13 15:00:00,48.47,48.49,48.44,48.46,28626.0,38.5136,38.5295,38.4897,38.5056,28626.0
2016-06-13 15:05:00,48.46,48.49,48.43,48.47,33846.0,38.5056,38.5295,38.4818,38.5136,33846.0
2016-06-13 15:10:00,48.46,48.48,48.39,48.41,18772.0,38.5056,38.5215,38.45,38.4659,18772.0
2016-06-13 15:15:00,48.42,48.49,48.41,48.49,63737.0,38.4738,38.5295,38.4659,38.5295,63737.0
2016-06-13 15:20:00,48.5,48.51,48.46,48.48,18114.0,38.5374,38.5453,38.5056,38.5215,18114.0
2016-06-13 15:25:00,48.48,48.52,48.47,48.51,32930.0,38.5215,38.5533,38.5136,38.5453,32930.0
2016-06-13 15:30:00,48.52,48.53,48.5,48.52,33846.0,38.5533,38.5612,38.5374,38.5533,33846.0
2016-06-13 15:35:00,48.51,48.52,48.45,48.48,29655.0,38.5453,38.5533,38.4977,38.5215,29655.0
2016-06-13 15:40:00,48.48,48.48,48.44,48.45,41738.0,38.5215,38.5215,38.4897,38.4977,41738.0
2016-06-13 15:45:00,48.46,48.46,48.43,48.46,60568.0,38.5056,38.5056,38.4818,38.5056,60568.0
2016-06-13 15:50:00,48.46,48.47,48.42,48.44,71872.0,38.5056,38.5136,38.4738,38.4897,71872.0
2016-06-13 15:55:00,48.44,48.48,48.43,48.43,126309.0,38.4897,38.5215,38.4818,38.4818,126309.0
2016-06-14 09:30:00,48.36,48.57,48.36,48.38,24944.0,38.4262,38.593,38.4262,38.442,24944.0
2016-06-14 09:35:00,48.4,48.4,48.21,48.29,27065.0,38.4579,38.4579,38.307,38.3705,27065.0
2016-06-14 09:40:00,48.27,48.29,48.21,48.29,23444.0,38.3546,38.3705,38.307,38.3705,23444.0
2016-06-14 09:45:00,48.29,48.33,48.28,48.28,22981.0,38.3705,38.4023,38.3626,38.3626,22981.0
2016-06-14 09:50:00,48.28,48.33,48.27,48.3,28804.0,38.3626,38.4023,38.3546,38.3785,28804.0
2016-06-14 09:55:00,48.31,48.4,48.3,48.38,47445.0,38.3864,38.4579,38.3785,38.442,47445.0
2016-06-14 10:00:00,48.38,48.4,48.35,48.39,31359.0,38.442,38.4579,38.4182,38.45,31359.0
2016-06-14 10:05:00,48.39,48.42,48.37,48.38,27567.0,38.45,38.4738,38.4341,38.442,27567.0
2016-06-14 10:10:00,48.38,48.46,48.38,48.44,17187.0,38.442,38.5056,38.442,38.4897,17187.0
2016-06-14 10:15:00,48.43,48.48,48.41,48.46,20648.0,38.4818,38.5215,38.4659,38.5056,20648.0
2016-06-14 10:20:00,48.46,48.47,48.4,48.4,23405.0,38.5056,38.5136,38.4579,38.4579,23405.0
2016-06-14 10:25:00,48.39,48.43,48.38,48.41,40451.0,38.45,38.4818,38.442,38.4659,40451.0
2016-06-14 10:30:00,48.41,48.47,48.41,48.43,25769.0,38.4659,38.5136,38.4659,38.4818,25769.0
2016-06-14 10:35:00,48.42,48.48,48.39,48.46,33312.0,38.4738,38.5215,38.45,38.5056,33312.0
2016-06-14 10:40:00,48.46,48.52,48.45,48.5,19449.0,38.5056,38.5533,38.4977,38.5374,19449.0
2016-06-14 10:45:00,48.51,48.51,48.42,48.42,36078.0,38.5453,38.5453,38.4738,38.4738,36078.0
2016-06-14 10:50:00,48.43,48.45,48.41,48.44,22750.0,38.4818,38.4977,38.4659,38.4897,22750.0
2016-06-14 10:55:00,48.43,48.45,48.42,48.43,18694.0,38.4818,38.4977,38.4738,38.4818,18694.0
2016-06-14 11:00:00,48.43,48.44,48.39,48.43,53703.0,38.4818,38.4897,38.45,38.4818,53703.0
2016-06-14 11:05:00,48.43,48.51,48.42,48.51,54748.0,38.4818,38.5453,38.4738,38.5453,54748.0
2016-06-14 11:10:00,48.51,48.53,48.45,48.46,51721.0,38.5453,38.5612,38.4977,38.5056,51721.0
2016-06-14 11:15:00,48.47,48.51,48.46,48.5,20568.0,38.5136,38.5453,38.5056,38.5374,20568.0
2016-06-14 11:20:00,48.51,48.58,48.49,48.58,34194.0,38.5453,38.601,38.5295,38.601,34194.0
2016-06-14 11:25:00,48.58,48.59,48.51,48.55,30974.0,38.601,38.6089,38.5453,38.5771,30974.0
2016-06-14 11:30:00,48.55,48.55,48.46,48.52,36547.0,38.5771,38.5771,38.5056,38.5533,36547.0
2016-06-14 11:35:00,48.51,48.55,48.49,48.54,29841.0,38.5453,38.5771,38.5295,38.5692,29841.0
2016-06-14 11:40:00,48.54,48.56,48.5,48.52,32502.0,38.5692,38.5851,38.5374,38.5533,32502.0
2016-06-14 11:45:00,48.52,48.54,48.49,48.5,18957.0,38.5533,38.5692,38.5295,38.5374,18957.0
2016-06-14 11:50:00,48.5,48.52,48.48,48.5,59577.0,38.5374,38.5533,38.5215,38.5374,59577.0
2016-06-14 11:55:00,48.5,48.52,48.48,48.48,12484.0,38.5374,38.5533,38.5215,38.5215,12484.0
2016-06-14 12:00:00,48.48,48.54,48.48,48.53,27165.0,38.5215,38.5692,38.5215,38.5612,27165.0
2016-06-14 12:05:00,48.53,48.53,48.49,48.53,11340.0,38.5612,38.5612,38.5295,38.5612,11340.0
2016-06-14 12:10:00,48.53,48.56,48.51,48.52,51457.0,38.5612,38.5851,38.5453,38.5533,51457.0
2016-06-14 12:15:00,48.53,48.59,48.52,48.58,35906.0,38.5612,38.6089,38.5533,38.601,35906.0
2016-06-14 12:20:00,48.58,48.59,48.56,48.58,23049.0,38.601,38.6089,38.5851,38.601,23049.0
2016-06-14 12:25:00,48.59,48.62,48.58,48.59,51774.0,38.6089,38.6328,38.601,38.6089,51774.0
2016-06-14 12:30:00,48.59,48.62,48.56,48.62,55198.0,38.6089,38.6328,38.5851,38.6328,55198.0
2016-06-14 12:35:00,48.62,48.62,48.59,48.59,11043.0,38.6328,38.6328,38.6089,38.6089,11043.0
2016-06-14 12:40:00,48.6,48.6,48.56,48.56,12888.0,38.6169,38.6169,38.5851,38.5851,12888.0
2016-06-14 12:45:00,48.56,48.57,48.52,48.56,20088.0,38.5851,38.593,38.5533,38.5851,20088.0
2016-06-14 12:50:00,48.55,48.57,48.53,48.55,20649.0,38.5771,38.593,38.5612,38.5771,20649.0
2016-06-14 12:55:00,48.54,48.57,48.53,48.54,19009.0,38.5692,38.593,38.5612,38.5692,19009.0
2016-06-14 13:00:00,48.55,48.56,48.52,48.55,15395.0,38.5771,38.5851,38.5533,38.5771,15395.0
2016-06-14 13:05:00,48.55,48.56,48.51,48.53,18227.0,38.5771,38.5851,38.5453,38.5612,18227.0
2016-06-14 13:10:00,48.54,48.55,48.51,48.52,10040.0,38.5692,38.5771,38.5453,38.5533,10040.0
2016-06-14 13:15:00,48.51,48.54,48.5,48.51,33575.0,38.5453,38.5692,38.5374,38.5453,33575.0
2016-06-14 13:20:00,48.51,48.55,48.51,48.54,10900.0,38.5453,38.5771,38.5453,38.5692,10900.0
2016-06-14 13:25:00,48.54,48.56,48.51,48.54,20437.0,38.5692,38.5851,38.5453,38.5692,20437.0
2016-06-14 13:30:00,48.54,48.56,48.53,48.55,22226.0,38.5692,38.5851,38.5612,38.5771,22226.0
2016-06-14 13:35:00,48.55,48.56,48.53,48.53,13341.0,38.5771,38.5851,38.5612,38.5612,13341.0
2016-06-14 13:40:00,48.52,48.53,48.5,48.51,23772.0,38.5533,38.5612,38.5374,38.5453,23772.0
2016-06-14 13:45:00,48.5,48.54,48.49,48.5,24586.0,38.5374,38.5692,38.5295,38.5374,24586.0
2016-06-14 13:50:00,48.51,48.52,48.49,48.51,25604.0,38.5453,38.5533,38.5295,38.5453,25604.0
2016-06-14 13:55:00,48.52,48.53,48.5,48.5,14441.0,38.5533,38.5612,38.5374,38.5374,14441.0
2016-06-14 14:00:00,48.51,48.54,48.5,48.51,21554.0,38.5453,38.5692,38.5374,38.5453,21554.0
2016-06-14 14:05:00,48.52,48.54,48.49,48.51,23207.0,38.5533,38.5692,38.5295,38.5453,23207.0
2016-06-14 14:10:00,48.51,48.54,48.47,48.52,23647.0,38.5453,38.5692,38.5136,38.5533,23647.0
2016-06-14 14:15:00,48.53,48.54,48.51,48.54,21095.0,38.5612,38.5692,38.5453,38.5692,21095.0
2016-06-14 14:20:00,48.54,48.58,48.51,48.58,34789.0,38.5692,38.601,38.5453,38.601,34789.0
2016-06-14 14:25:00,48.58,48.58,48.54,48.58,32675.0,38.601,38.601,38.5692,38.601,32675.0
2016-06-14 14:30:00,48.58,48.59,48.55,48.55,21942.0,38.601,38.6089,38.5771,38.5771,21942.0
2016-06-14 14:35:00,48.56,48.56,48.5,48.54,27624.0,38.5851,38.5851,38.5374,38.5692,27624.0
2016-06-14 14:40:00,48.54,48.57,48.53,48.55,22638.0,38.5692,38.593,38.5612,38.5771,22638.0
2016-06-14 14:45:00,48.55,48.57,48.51,48.53,21658.0,38.5771,38.593,38.5453,38.5612,21658.0
2016-06-14 14:50:00,48.52,48.53,48.49,48.5,17487.0,38.5533,38.5612,38.5295,38.5374,17487.0
2016-06-14 14:55:00,48.51,48.51,48.47,48.48,27400.0,38.5453,38.5453,38.5136,38.5215,27400.0
2016-06-14 15:00:00,48.49,48.54,48.45,48.54,39529.0,38.5295,38.5692,38.4977,38.5692,39529.0
2016-06-14 15:05:00,48.54,48.57,48.51,48.52,25824.0,38.5692,38.593,38.5453,38.5533,25824.0
2016-06-14 15:10:00,48.52,48.54,48.49,48.51,76760.0,38.5533,38.5692,38.5295,38.5453,76760.0
2016-06-14 15:15:00,48.51,48.56,48.5,48.52,72794.0,38.5453,38.5851,38.5374,38.5533,72794.0
2016-06-14 15:20:00,48.53,48.55,48.47,48.48,45627.0,38.5612,38.5771,38.5136,38.5215,45627.0
2016-06-14 15:25:00,48.47,48.51,48.47,48.51,55393.0,38.5136,38.5453,38.5136,38.5453,55393.0
2016-06-14 15:30:00,48.51,48.51,48.48,48.5,61697.0,38.5453,38.5453,38.5215,38.5374,61697.0
2016-06-14 15:35:00,48.5,48.52,48.47,48.51,44557.0,38.5374,38.5533,38.5136,38.5453,44557.0
2016-06-14 15:40:00,48.51,48.53,48.48,48.48,71263.0,38.5453,38.5612,38.5215,38.5215,71263.0
2016-06-14 15:45:00,48.48,48.48,48.41,48.45,51451.0,38.5215,38.5215,38.4659,38.4977,51451.0
2016-06-14 15:50:00,48.44,48.46,48.42,48.45,74475.0,38.4897,38.5056,38.4738,38.4977,74475.0
2016-06-14 15:55:00,48.44,48.5,48.44,48.48,118474.0,38.4897,38.5374,38.4897,38.5215,118474.0
2016-06-15 09:30:00,48.62,48.62,48.46,48.62,92892.0,38.6328,38.6328,38.5056,38.6328,92892.0
2016-06-15 09:35:00,48.62,48.67,48.54,48.61,39283.0,38.6328,38.6725,38.5692,38.6248,39283.0
2016-06-15 09:40:00,48.61,48.69,48.59,48.69,44936.0,38.6248,38.6884,38.6089,38.6884,44936.0
2016-06-15 09:45:00,48.69,48.73,48.66,48.7,40914.0,38.6884,38.7202,38.6645,38.6963,40914.0
2016-06-15 09:50:00,48.71,48.74,48.6,48.61,69793.0,38.7043,38.7281,38.6169,38.6248,69793.0
2016-06-15 09:55:00,48.62,48.64,48.55,48.56,36060.0,38.6328,38.6486,38.5771,38.5851,36060.0
2016-06-15 10:00:00,48.57,48.59,48.48,48.52,34078.0,38.593,38.6089,38.5215,38.5533,34078.0
2016-06-15 10:05:00,48.51,48.53,48.45,48.5,33028.0,38.5453,38.5612,38.4977,38.5374,33028.0
2016-06-15 10:10:00,48.5,48.5,48.47,48.49,16864.0,38.5374,38.5374,38.5136,38.5295,16864.0
2016-06-15 10:15:00,48.49,48.5,48.47,48.49,17218.0,38.5295,38.5374,38.5136,38.5295,17218.0
2016-06-15 10:20:00,48.5,48.5,48.46,48.48,47705.0,38.5374,38.5374,38.5056,38.5215,47705.0
2016-06-15 10:25:00,48.48,48.51,48.46,48.5,24184.0,38.5215,38.5453,38.5056,38.5374,24184.0
2016-06-15 10:30:00,48.51,48.52,48.44,48.51,34763.0,38.5453,38.5533,38.4897,38.5453,34763.0
2016-06-15 10:35:00,48.51,48.52,48.48,48.51,18754.0,38.5453,38.5533,38.5215,38.5453,18754.0
2016-06-15 10:40:00,48.52,48.56,48.5,48.55,18596.0,38.5533,38.5851,38.5374,38.5771,18596.0
2016-06-15 10:45:00,48.54,48.6,48.54,48.59,31136.0,38.5692,38.6169,38.5692,38.6089,31136.0
2016-06-15 10:50:00,48.58,48.59,48.52,48.53,22958.0,38.601,38.6089,38.5533,38.5612,22958.0
2016-06-15 10:55:00,48.53,48.57,48.48,48.48,30372.0,38.5612,38.593,38.5215,38.5215,30372.0
2016-06-15 11:00:00,48.48,48.51,48.47,48.49,18499.0,38.5215,38.5453,38.5136,38.5295,18499.0
2016-06-15 11:05:00,48.49,48.52,48.47,48.51,18867.0,38.5295,38.5533,38.5136,38.5453,18867.0
2016-06-15 11:10:00,48.51,48.51,48.46,48.47,18022.0,38.5453,38.5453,38.5056,38.5136,18022.0
2016-06-15 11:15:00,48.48,48.51,48.46,48.46,32659.0,38.5215,38.5453,38.5056,38.5056,32659.0
2016-06-15 11:20:00,48.47,48.5,48.45,48.49,25858.0,38.5136,38.5374,38.4977,38.5295,25858.0
2016-06-15 11:25:00,48.5,48.51,48.47,48.48,23380.0,38.5374,38.5453,38.5136,38.5215,23380.0
2016-06-15 11:30:00,48.48,48.51,48.48,48.5,35228.0,38.5215,38.5453,38.5215,38.5374,35228.0
2016-06-15 11:35:00,48.5,48.5,48.48,48.48,26327.0,38.5374,38.5374,38.5215,38.5215,26327.0
2016-06-15 11:40:00,48.48,48.51,48.48,48.48,29916.0,38.5215,38.5453,38.5215,38.5215,29916.0
2016-06-15 11:45:00,48.48,48.48,48.45,48.45,16408.0,38.5215,38.5215,38.4977,38.4977,16408.0
2016-06-15 11:50:00,48.46,48.48,48.45,48.48,25789.0,38.5056,38.5215,38.4977,38.5215,25789.0
2016-06-15 11:55:00,48.47,48.49,48.46,48.48,25288.0,38.5136,38.5295,38.5056,38.5215,25288.0
2016-06-15 12:00:00,48.47,48.5,48.45,48.49,19905.0,38.5136,38.5374,38.4977,38.5295,19905.0
2016-06-15 12:05:00,48.5,48.53,48.48,48.52,27839.0,38.5374,38.5612,38.5215,38.5533,27839.0
2016-06-15 12:10:00,48.51,48.52,48.5,48.5,23577.0,38.5453,38.5533,38.5374,38.5374,23577.0
2016-06-15 12:15:00,48.5,48.51,48.49,48.51,31548.0,38.5374,38.5453,38.5295,38.5453,31548.0
2016-06-15 12:20:00,48.51,48.51,48.49,48.49,10615.0,38.5453,38.5453,38.5295,38.5295,10615.0
2016-06-15 12:25:00,48.49,48.51,48.49,48.5,23542.0,38.5295,38.5453,38.5295,38.5374,23542.0
2016-06-15 12:30:00,48.5,48.53,48.5,48.52,17432.0,38.5374,38.5612,38.5374,38.5533,17432.0
2016-06-15 12:35:00,48.52,48.56,48.51,48.56,19230.0,38.5533,38.5851,38.5453,38.5851,19230.0
2016-06-15 12:40:00,48.55,48.58,48.55,48.57,14399.0,38.5771,38.601,38.5771,38.593,14399.0
2016-06-15 12:45:00,48.57,48.58,48.55,48.58,15708.0,38.593,38.601,38.5771,38.601,15708.0
2016-06-15 12:50:00,48.57,48.58,48.55,48.56,20106.0,38.593,38.601,38.5771,38.5851,20106.0
2016-06-15 12:55:00,48.56,48.58,48.55,48.56,16842.0,38.5851,38.601,38.5771,38.5851,16842.0
2016-06-15 13:00:00,48.56,48.56,48.54,48.55,9792.0,38.5851,38.5851,38.5692,38.5771,9792.0
2016-06-15 13:05:00,48.55,48.6,48.55,48.59,22818.0,38.5771,38.6169,38.5771,38.6089,22818.0
2016-06-15 13:10:00,48.58,48.6,48.57,48.59,16923.0,38.601,38.6169,38.593,38.6089,16923.0
2016-06-15 13:15:00,48.59,48.6,48.58,48.6,37850.0,38.6089,38.6169,38.601,38.6169,37850.0
2016-06-15 13:20:00,48.61,48.62,48.6,48.62,15571.0,38.6248,38.6328,38.6169,38.6328,15571.0
2016-06-15 13:25:00,48.62,48.67,48.62,48.66,18605.0,38.6328,38.6725,38.6328,38.6645,18605.0
2016-06-15 13:30:00,48.67,48.7,48.65,48.69,29734.0,38.6725,38.6963,38.6566,38.6884,29734.0
2016-06-15 13:35:00,48.68,48.68,48.65,48.67,16710.0,38.6804,38.6804,38.6566,38.6725,16710.0
2016-06-15 13:40:00,48.66,48.73,48.66,48.73,27937.0,38.6645,38.7202,38.6645,38.7202,27937.0
2016-06-15 13:45:00,48.73,48.74,48.7,48.73,15470.0,38.7202,38.7281,38.6963,38.7202,15470.0
2016-06-15 13:50:00,48.73,48.76,48.72,48.76,29675.0,38.7202,38.744,38.7122,38.744,29675.0
2016-06-15 13:55:00,48.76,48.76,48.67,48.68,34005.0,38.744,38.744,38.6725,38.6804,34005.0
2016-06-15 14:00:00,48.69,48.79,48.68,48.77,41110.0,38.6884,38.7678,38.6804,38.7519,41110.0
2016-06-15 14:05:00,48.77,48.8,48.69,48.7,31588.0,38.7519,38.7758,38.6884,38.6963,31588.0
2016-06-15 14:10:00,48.7,48.73,48.66,48.68,48901.0,38.6963,38.7202,38.6645,38.6804,48901.0
2016-06-15 14:15:00,48.68,48.74,48.67,48.71,42551.0,38.6804,38.7281,38.6725,38.7043,42551.0
2016-06-15 14:20:00,48.7,48.71,48.65,48.68,74477.0,38.6963,38.7043,38.6566,38.6804,74477.0
2016-06-15 14:25:00,48.68,48.69,48.64,48.65,58684.0,38.6804,38.6884,38.6486,38.6566,58684.0
2016-06-15 14:30:00,48.64,48.74,48.62,48.73,40579.0,38.6486,38.7281,38.6328,38.7202,40579.0
2016-06-15 14:35:00,48.73,48.75,48.73,48.73,17601.0,38.7202,38.736,38.7202,38.7202,17601.0
2016-06-15 14:40:00,48.74,48.79,48.73,48.77,27483.0,38.7281,38.7678,38.7202,38.7519,27483.0
2016-06-15 14:45:00,48.77,48.82,48.75,48.79,33519.0,38.7519,38.7917,38.736,38.7678,33519.0
2016-06-15 14:50:00,48.79,48.8,48.75,48.75,24653.0,38.7678,38.7758,38.736,38.736,24653.0
2016-06-15 14:55:00,48.76,48.83,48.75,48.82,25359.0,38.744,38.7996,38.736,38.7917,25359.0
2016-06-15 15:00:00,48.81,48.83,48.79,48.8,27292.0,38.7837,38.7996,38.7678,38.7758,27292.0
2016-06-15 15:05:00,48.8,48.81,48.79,48.79,11548.0,38.7758,38.7837,38.7678,38.7678,11548.0
2016-06-15 15:10:00,48.79,48.83,48.77,48.82,31925.0,38.7678,38.7996,38.7519,38.7917,31925.0
2016-06-15 15:15:00,48.82,48.82,48.76,48.79,27930.0,38.7917,38.7917,38.744,38.7678,27930.0
2016-06-15 15:20:00,48.79,48.84,48.78,48.84,36534.0,38.7678,38.8076,38.7599,38.8076,36534.0
2016-06-15 15:25:00,48.84,48.85,48.83,48.84,23049.0,38.8076,38.8155,38.7996,38.8076,23049.0
2016-06-15 15:30:00,48.84,48.85,48.78,48.8,46288.0,38.8076,38.8155,38.7599,38.7758,46288.0
2016-06-15 15:35:00,48.8,48.81,48.74,48.75,56059.0,38.7758,38.7837,38.7281,38.736,56059.0
2016-06-15 15:40:00,48.75,48.77,48.7,48.7,42963.0,38.736,38.7519,38.6963,38.6963,42963.0
2016-06-15 15:45:00,48.7,48.71,48.64,48.69,56127.0,38.6963,38.7043,38.6486,38.6884,56127.0
2016-06-15 15:50:00,48.69,48.69,48.62,48.64,80257.0,38.6884,38.6884,38.6328,38.6486,80257.0
2016-06-15 15:55:00,48.64,48.7,48.63,48.67,150013.0,38.6486,38.6963,38.6407,38.6725,150013.0
2016-06-16 09:30:00,48.63,48.8,48.53,48.78,109633.0,38.6407,38.7758,38.5612,38.7599,109633.0
2016-06-16 09:35:00,48.78,48.86,48.73,48.79,47064.0,38.7599,38.8235,38.7202,38.7678,47064.0
2016-06-16 09:40:00,48.8,48.83,48.78,48.81,29366.0,38.7758,38.7996,38.7599,38.7837,29366.0
2016-06-16 09:45:00,48.8,48.81,48.76,48.79,71241.0,38.7758,38.7837,38.744,38.7678,71241.0
2016-06-16 09:50:00,48.79,48.8,48.76,48.78,31859.0,38.7678,38.7758,38.744,38.7599,31859.0
2016-06-16 09:55:00,48.79,48.88,48.77,48.85,29718.0,38.7678,38.8393,38.7519,38.8155,29718.0
2016-06-16 10:00:00,48.86,48.86,48.8,48.86,47657.0,38.8235,38.8235,38.7758,38.8235,47657.0
2016-06-16 10:05:00,48.86,48.86,48.81,48.84,57526.0,38.8235,38.8235,38.7837,38.8076,57526.0
2016-06-16 10:10:00,48.84,48.91,48.81,48.9,87610.0,38.8076,38.8632,38.7837,38.8552,87610.0
2016-06-16 10:15:00,48.9,48.94,48.9,48.93,34863.0,38.8552,38.887,38.8552,38.8791,34863.0
2016-06-16 10:20:00,48.93,48.93,48.9,48.91,26308.0,38.8791,38.8791,38.8552,38.8632,26308.0
2016-06-16 10:25:00,48.92,48.93,48.9,48.91,22203.0,38.8711,38.8791,38.8552,38.8632,22203.0
2016-06-16 10:30:00,48.91,48.98,48.9,48.96,65718.0,38.8632,38.9188,38.8552,38.9029,65718.0
2016-06-16 10:35:00,48.96,49.01,48.93,48.97,50780.0,38.9029,38.9426,38.8791,38.9109,50780.0
2016-06-16 10:40:00,48.96,49.0,48.96,49.0,31047.0,38.9029,38.9347,38.9029,38.9347,31047.0
2016-06-16 10:45:00,49.0,49.04,48.99,49.03,37405.0,38.9347,38.9665,38.9267,38.9585,37405.0
2016-06-16 10:50:00,49.03,49.05,49.02,49.04,31336.0,38.9585,38.9744,38.9506,38.9665,31336.0
2016-06-16 10:55:00,49.05,49.05,48.98,49.02,50388.0,38.9744,38.9744,38.9188,38.9506,50388.0
2016-06-16 11:00:00,49.02,49.06,49.0,49.06,51903.0,38.9506,38.9824,38.9347,38.9824,51903.0
2016-06-16 11:05:00,49.07,49.16,49.05,49.12,45674.0,38.9903,39.0618,38.9744,39.03,45674.0
2016-06-16 11:10:00,49.13,49.25,49.13,49.24,85540.0,39.038,39.1333,39.038,39.1254,85540.0
2016-06-16 11:15:00,49.24,49.24,49.18,49.19,29505.0,39.1254,39.1254,39.0777,39.0857,29505.0
2016-06-16 11:20:00,49.19,49.22,49.18,49.22,38601.0,39.0857,39.1095,39.0777,39.1095,38601.0
2016-06-16 11:25:00,49.22,49.29,49.21,49.28,17936.0,39.1095,39.1651,39.1016,39.1572,17936.0
2016-06-16 11:30:00,49.27,49.31,49.18,49.21,69598.0,39.1492,39.181,39.0777,39.1016,69598.0
2016-06-16 11:35:00,49.21,49.23,49.18,49.2,31095.0,39.1016,39.1174,39.0777,39.0936,31095.0
2016-06-16 11:40:00,49.2,49.22,49.17,49.2,45265.0,39.0936,39.1095,39.0698,39.0936,45265.0
2016-06-16 11:45:00,49.2,49.22,49.19,49.21,52201.0,39.0936,39.1095,39.0857,39.1016,52201.0
2016-06-16 11:50:00,49.21,49.22,49.18,49.2,25358.0,39.1016,39.1095,39.0777,39.0936,25358.0
2016-06-16 11:55:00,49.19,49.23,49.18,49.19,64092.0,39.0857,39.1174,39.0777,39.0857,64092.0
2016-06-16 12:00:00,49.17,49.21,49.16,49.19,23944.0,39.0698,39.1016,39.0618,39.0857,23944.0
2016-06-16 12:05:00,49.2,49.2,49.18,49.19,15212.0,39.0936,39.0936,39.0777,39.0857,15212.0
2016-06-16 12:10:00,49.19,49.21,49.18,49.2,41945.0,39.0857,39.1016,39.0777,39.0936,41945.0
2016-06-16 12:15:00,49.2,49.23,49.19,49.22,44901.0,39.0936,39.1174,39.0857,39.1095,44901.0
2016-06-16 12:20:00,49.23,49.31,49.2,49.31,19766.0,39.1174,39.181,39.0936,39.181,19766.0
2016-06-16 12:25:00,49.3,49.34,49.27,49.33,26007.0,39.1731,39.2049,39.1492,39.1969,26007.0
2016-06-16 12:30:00,49.34,49.35,49.3,49.33,24716.0,39.2049,39.2128,39.1731,39.1969,24716.0
2016-06-16 12:35:00,49.33,49.43,49.32,49.41,49020.0,39.1969,39.2764,39.189,39.2605,49020.0
2016-06-16 12:40:00,49.42,49.53,49.4,49.52,94766.0,39.2684,39.3558,39.2525,39.3479,94766.0
2016-06-16 12:45:00,49.53,49.53,49.47,49.47,20855.0,39.3558,39.3558,39.3081,39.3081,20855.0
2016-06-16 12:50:00,49.47,49.47,49.41,49.44,37939.0,39.3081,39.3081,39.2605,39.2843,37939.0
2016-06-16 12:55:00,49.45,49.48,49.42,49.48,48763.0,39.2923,39.3161,39.2684,39.3161,48763.0
2016-06-16 13:00:00,49.47,49.55,49.47,49.51,165660.0,39.3081,39.3717,39.3081,39.3399,165660.0
2016-06-16 13:05:00,49.51,49.51,49.45,49.49,77231.0,39.3399,39.3399,39.2923,39.324,77231.0
2016-06-16 13:10:00,49.49,49.53,49.48,49.49,35787.0,39.324,39.3558,39.3161,39.324,35787.0
2016-06-16 13:15:00,49.48,49.5,49.45,49.5,21736.0,39.3161,39.332,39.2923,39.332,21736.0
2016-06-16 13:20:00,49.5,49.52,49.47,49.47,27324.0,39.332,39.3479,39.3081,39.3081,27324.0
2016-06-16 13:25:00,49.48,49.51,49.47,49.5,62532.0,39.3161,39.3399,39.3081,39.332,62532.0
2016-06-16 13:30:00,49.49,49.54,49.47,49.5,133978.0,39.324,39.3638,39.3081,39.332,133978.0
2016-06-16 13:35:00,49.5,49.54,49.48,49.53,47147.0,39.332,39.3638,39.3161,39.3558,47147.0
2016-06-16 13:40:00,49.53,49.54,49.46,49.51,47298.0,39.3558,39.3638,39.3002,39.3399,47298.0
2016-06-16 13:45:00,49.51,49.53,49.49,49.53,55099.0,39.3399,39.3558,39.324,39.3558,55099.0
2016-06-16 13:50:00,49.52,49.53,49.49,49.53,52864.0,39.3479,39.3558,39.324,39.3558,52864.0
2016-06-16 13:55:00,49.53,49.54,49.42,49.42,59451.0,39.3558,39.3638,39.2684,39.2684,59451.0
2016-06-16 14:00:00,49.42,49.45,49.39,49.42,31606.0,39.2684,39.2923,39.2446,39.2684,31606.0
2016-06-16 14:05:00,49.42,49.43,49.38,49.39,39606.0,39.2684,39.2764,39.2366,39.2446,39606.0
2016-06-16 14:10:00,49.4,49.47,49.39,49.47,26942.0,39.2525,39.3081,39.2446,39.3081,26942.0
2016-06-16 14:15:00,49.47,49.53,49.46,49.51,44303.0,39.3081,39.3558,39.3002,39.3399,44303.0
2016-06-16 14:20:00,49.5,49.56,49.49,49.53,40866.0,39.332,39.3797,39.324,39.3558,40866.0
2016-06-16 14:25:00,49.52,49.57,49.48,49.53,74904.0,39.3479,39.3876,39.3161,39.3558,74904.0
2016-06-16 14:30:00,49.52,49.55,49.5,49.51,45452.0,39.3479,39.3717,39.332,39.3399,45452.0
2016-06-16 14:35:00,49.51,49.54,49.5,49.53,47802.0,39.3399,39.3638,39.332,39.3558,47802.0
2016-06-16 14:40:00,49.53,49.61,49.52,49.6,64437.0,39.3558,39.4194,39.3479,39.4114,64437.0
2016-06-16 14:45:00,49.59,49.61,49.55,49.6,56162.0,39.4035,39.4194,39.3717,39.4114,56162.0
2016-06-16 14:50:00,49.6,49.7,49.57,49.69,72045.0,39.4114,39.4909,39.3876,39.483,72045.0
2016-06-16 14:55:00,49.69,49.69,49.56,49.56,32574.0,39.483,39.483,39.3797,39.3797,32574.0
2016-06-16 15:00:00,49.56,49.57,49.53,49.56,50532.0,39.3797,39.3876,39.3558,39.3797,50532.0
2016-06-16 15:05:00,49.55,49.61,49.54,49.61,86352.0,39.3717,39.4194,39.3638,39.4194,86352.0
2016-06-16 15:10:00,49.61,49.63,49.58,49.61,36097.0,39.4194,39.4353,39.3956,39.4194,36097.0
2016-06-16 15:15:00,49.6,49.63,49.58,49.6,29169.0,39.4114,39.4353,39.3956,39.4114,29169.0
2016-06-16 15:20:00,49.6,49.68,49.58,49.68,70417.0,39.4114,39.475,39.3956,39.475,70417.0
2016-06-16 15:25:00,49.68,49.71,49.67,49.7,50162.0,39.475,39.4988,39.4671,39.4909,50162.0
2016-06-16 15:30:00,49.71,49.73,49.69,49.72,96821.0,39.4988,39.5147,39.483,39.5068,96821.0
2016-06-16 15:35:00,49.72,49.73,49.69,49.72,75033.0,39.5068,39.5147,39.483,39.5068,75033.0
2016-06-16 15:40:00,49.73,49.8,49.73,49.79,96381.0,39.5147,39.5704,39.5147,39.5624,96381.0
2016-06-16 15:45:00,49.78,49.79,49.69,49.71,113478.0,39.5545,39.5624,39.483,39.4988,113478.0
2016-06-16 15:50:00,49.71,49.71,49.66,49.68,95943.0,39.4988,39.4988,39.4591,39.475,95943.0
2016-06-16 15:55:00,49.67,49.77,49.66,49.76,263116.0,39.4671,39.5465,39.4591,39.5386,263116.0
2016-06-17 09:30:00,49.75,49.79,49.52,49.59,399125.0,39.5306,39.5624,39.3479,39.4035,399125.0
2016-06-17 09:35:00,49.59,49.59,49.41,49.5,29790.0,39.4035,39.4035,39.2605,39.332,29790.0
2016-06-17 09:40:00,49.5,49.61,49.5,49.53,112342.0,39.332,39.4194,39.332,39.3558,112342.0
2016-06-17 09:45:00,49.53,49.58,49.48,49.54,57347.0,39.3558,39.3956,39.3161,39.3638,57347.0
2016-06-17 09:50:00,49.54,49.57,49.45,49.45,54445.0,39.3638,39.3876,39.2923,39.2923,54445.0
2016-06-17 09:55:00,49.43,49.46,49.39,49.4,44926.0,39.2764,39.3002,39.2446,39.2525,44926.0
2016-06-17 10:00:00,49.41,49.41,49.31,49.34,55878.0,39.2605,39.2605,39.181,39.2049,55878.0
2016-06-17 10:05:00,49.35,49.43,49.31,49.41,35330.0,39.2128,39.2764,39.181,39.2605,35330.0
2016-06-17 10:10:00,49.41,49.5,49.41,49.48,65468.0,39.2605,39.332,39.2605,39.3161,65468.0
2016-06-17 10:15:00,49.47,49.54,49.47,49.52,39442.0,39.3081,39.3638,39.3081,39.3479,39442.0
2016-06-17 10:20:00,49.51,49.52,49.44,49.44,34992.0,39.3399,39.3479,39.2843,39.2843,34992.0
2016-06-17 10:25:00,49.44,49.44,49.38,49.39,30744.0,39.2843,39.2843,39.2366,39.2446,30744.0
2016-06-17 10:30:00,49.38,49.38,49.25,49.26,30575.0,39.2366,39.2366,39.1333,39.1413,30575.0
2016-06-17 10:35:00,49.25,49.3,49.23,49.27,20607.0,39.1333,39.1731,39.1174,39.1492,20607.0
2016-06-17 10:40:00,49.27,49.34,49.27,49.33,45254.0,39.1492,39.2049,39.1492,39.1969,45254.0
2016-06-17 10:45:00,49.33,49.36,49.32,49.35,37544.0,39.1969,39.2207,39.189,39.2128,37544.0
2016-06-17 10:50:00,49.34,49.35,49.31,49.32,18248.0,39.2049,39.2128,39.181,39.189,18248.0
2016-06-17 10:55:00,49.33,49.36,49.32,49.36,23950.0,39.1969,39.2207,39.189,39.2207,23950.0
2016-06-17 11:00:00,49.36,49.37,49.32,49.32,44411.0,39.2207,39.2287,39.189,39.189,44411.0
2016-06-17 11:05:00,49.32,49.36,49.29,49.35,41475.0,39.189,39.2207,39.1651,39.2128,41475.0
2016-06-17 11:10:00,49.36,49.44,49.34,49.43,57388.0,39.2207,39.2843,39.2049,39.2764,57388.0
2016-06-17 11:15:00,49.43,49.46,49.4,49.45,53991.0,39.2764,39.3002,39.2525,39.2923,53991.0
2016-06-17 11:20:00,49.44,49.45,49.37,49.4,28788.0,39.2843,39.2923,39.2287,39.2525,28788.0
2016-06-17 11:25:00,49.41,49.47,49.4,49.45,88573.0,39.2605,39.3081,39.2525,39.2923,88573.0
2016-06-17 11:30:00,49.45,49.53,49.45,49.52,42228.0,39.2923,39.3558,39.2923,39.3479,42228.0
2016-06-17 11:35:00,49.51,49.57,49.5,49.55,83984.0,39.3399,39.3876,39.332,39.3717,83984.0
2016-06-17 11:40:00,49.55,49.72,49.54,49.72,106159.0,39.3717,39.5068,39.3638,39.5068,106159.0
2016-06-17 11:45:00,49.72,49.79,49.69,49.78,239429.0,39.5068,39.5624,39.483,39.5545,239429.0
2016-06-17 11:50:00,49.78,49.78,49.64,49.68,55974.0,39.5545,39.5545,39.4432,39.475,55974.0
2016-06-17 11:55:00,49.67,49.84,49.67,49.83,89403.0,39.4671,39.6021,39.4671,39.5942,89403.0
2016-06-17 12:00:00,49.83,49.89,49.8,49.85,117780.0,39.5942,39.6419,39.5704,39.6101,117780.0
2016-06-17 12:05:00,49.85,49.86,49.82,49.84,52202.0,39.6101,39.618,39.5863,39.6021,52202.0
2016-06-17 12:10:00,49.85,49.91,49.84,49.91,46663.0,39.6101,39.6578,39.6021,39.6578,46663.0
2016-06-17 12:15:00,49.91,49.95,49.89,49.95,80154.0,39.6578,39.6895,39.6419,39.6895,80154.0
2016-06-17 12:20:00,49.95,50.0,49.95,49.97,197817.0,39.6895,39.7293,39.6895,39.7054,197817.0
2016-06-17 12:25:00,49.97,49.98,49.93,49.97,43963.0,39.7054,39.7134,39.6737,39.7054,43963.0
2016-06-17 12:30:00,49.97,49.97,49.89,49.89,56817.0,39.7054,39.7054,39.6419,39.6419,56817.0
2016-06-17 12:35:00,49.89,49.94,49.87,49.91,37387.0,39.6419,39.6816,39.626,39.6578,37387.0
2016-06-17 12:40:00,49.91,49.98,49.9,49.96,86989.0,39.6578,39.7134,39.6498,39.6975,86989.0
2016-06-17 12:45:00,49.95,49.96,49.86,49.88,52977.0,39.6895,39.6975,39.618,39.6339,52977.0
2016-06-17 12:50:00,49.89,49.92,49.88,49.91,18724.0,39.6419,39.6657,39.6339,39.6578,18724.0
2016-06-17 12:55:00,49.92,49.95,49.91,49.94,35402.0,39.6657,39.6895,39.6578,39.6816,35402.0
2016-06-17 13:00:00,49.95,50.04,49.91,49.91,161471.0,39.6895,39.7611,39.6578,39.6578,161471.0
2016-06-17 13:05:00,49.92,49.96,49.86,49.96,42440.0,39.6657,39.6975,39.618,39.6975,42440.0
2016-06-17 13:10:00,49.95,49.98,49.95,49.97,38276.0,39.6895,39.7134,39.6895,39.7054,38276.0
2016-06-17 13:15:00,49.97,50.03,49.97,50.02,99280.0,39.7054,39.7531,39.7054,39.7452,99280.0
2016-06-17 13:20:00,50.01,50.04,50.0,50.03,89086.0,39.7372,39.7611,39.7293,39.7531,89086.0
2016-06-17 13:25:00,50.03,50.04,50.01,50.01,52665.0,39.7531,39.7611,39.7372,39.7372,52665.0
2016-06-17 13:30:00,50.0,50.05,50.0,50.0,45252.0,39.7293,39.769,39.7293,39.7293,45252.0
2016-06-17 13:35:00,50.0,50.01,49.99,49.99,46318.0,39.7293,39.7372,39.7213,39.7213,46318.0
2016-06-17 13:40:00,49.99,50.03,49.99,50.0,39967.0,39.7213,39.7531,39.7213,39.7293,39967.0
2016-06-17 13:45:00,50.01,50.01,49.96,49.98,25956.0,39.7372,39.7372,39.6975,39.7134,25956.0
2016-06-17 13:50:00,49.98,49.99,49.97,49.98,39609.0,39.7134,39.7213,39.7054,39.7134,39609.0
2016-06-17 13:55:00,49.98,50.01,49.88,49.89,49380.0,39.7134,39.7372,39.6339,39.6419,49380.0
2016-06-17 14:00:00,49.89,49.91,49.86,49.87,38136.0,39.6419,39.6578,39.618,39.626,38136.0
2016-06-17 14:05:00,49.87,49.88,49.8,49.8,30442.0,39.626,39.6339,39.5704,39.5704,30442.0
2016-06-17 14:10:00,49.82,49.88,49.82,49.86,64405.0,39.5863,39.6339,39.5863,39.618,64405.0
2016-06-17 14:15:00,49.86,49.93,49.84,49.89,98206.0,39.618,39.6737,39.6021,39.6419,98206.0
2016-06-17 14:20:00,49.88,50.0,49.88,49.94,184669.0,39.6339,39.7293,39.6339,39.6816,184669.0
2016-06-17 14:25:00,49.94,49.95,49.9,49.92,43927.0,39.6816,39.6895,39.6498,39.6657,43927.0
2016-06-17 14:30:00,49.92,50.0,49.91,49.98,155479.0,39.6657,39.7293,39.6578,39.7134,155479.0
2016-06-17 14:35:00,49.99,49.99,49.92,49.93,40747.0,39.7213,39.7213,39.6657,39.6737,40747.0
2016-06-17 14:40:00,49.93,49.93,49.87,49.91,35607.0,39.6737,39.6737,39.626,39.6578,35607.0
2016-06-17 14:45:00,49.91,49.91,49.88,49.9,29358.0,39.6578,39.6578,39.6339,39.6498,29358.0
2016-06-17 14:50:00,49.9,49.93,49.9,49.91,26364.0,39.6498,39.6737,39.6498,39.6578,26364.0
2016-06-17 14:55:00,49.91,49.96,49.91,49.91,36675.0,39.6578,39.6975,39.6578,39.6578,36675.0
2016-06-17 15:00:00,49.91,49.95,49.89,49.94,27828.0,39.6578,39.6895,39.6419,39.6816,27828.0
2016-06-17 15:05:00,49.95,49.95,49.91,49.92,19888.0,39.6895,39.6895,39.6578,39.6657,19888.0
2016-06-17 15:10:00,49.91,49.93,49.89,49.91,45680.0,39.6578,39.6737,39.6419,39.6578,45680.0
2016-06-17 15:15:00,49.92,49.92,49.87,49.88,29285.0,39.6657,39.6657,39.626,39.6339,29285.0
2016-06-17 15:20:00,49.88,49.9,49.85,49.86,34555.0,39.6339,39.6498,39.6101,39.618,34555.0
2016-06-17 15:25:00,49.86,49.86,49.82,49.82,34352.0,39.618,39.618,39.5863,39.5863,34352.0
2016-06-17 15:30:00,49.82,49.85,49.8,49.82,46506.0,39.5863,39.6101,39.5704,39.5863,46506.0
2016-06-17 15:35:00,49.81,49.84,49.8,49.81,51999.0,39.5783,39.6021,39.5704,39.5783,51999.0
2016-06-17 15:40:00,49.81,49.82,49.77,49.78,68053.0,39.5783,39.5863,39.5465,39.5545,68053.0
2016-06-17 15:45:00,49.77,49.8,49.74,49.78,107937.0,39.5465,39.5704,39.5227,39.5545,107937.0
2016-06-17 15:50:00,49.79,49.83,49.76,49.82,109000.0,39.5624,39.5942,39.5386,39.5863,109000.0
2016-06-17 15:55:00,49.83,49.83,49.8,49.81,188211.0,39.5942,39.5942,39.5704,39.5783,188211.0
2016-06-20 09:30:00,50.18,50.4,50.1,50.3,119053.0,39.8723,40.0471,39.8087,39.9677,119053.0
2016-06-20 09:35:00,50.27,50.37,50.22,50.32,51504.0,39.9438,40.0233,39.9041,39.9835,51504.0
2016-06-20 09:40:00,50.33,50.35,50.2,50.21,68274.0,39.9915,40.0074,39.8882,39.8961,68274.0
2016-06-20 09:45:00,50.22,50.35,50.2,50.3,70998.0,39.9041,40.0074,39.8882,39.9677,70998.0
2016-06-20 09:50:00,50.31,50.33,50.28,50.31,34045.0,39.9756,39.9915,39.9518,39.9756,34045.0
2016-06-20 09:55:00,50.3,50.38,50.3,50.33,57371.0,39.9677,40.0312,39.9677,39.9915,57371.0
2016-06-20 10:00:00,50.34,50.34,50.23,50.23,53704.0,39.9994,39.9994,39.912,39.912,53704.0
2016-06-20 10:05:00,50.23,50.28,50.17,50.18,49290.0,39.912,39.9518,39.8644,39.8723,49290.0
2016-06-20 10:10:00,50.19,50.19,50.12,50.13,91345.0,39.8802,39.8802,39.8246,39.8326,91345.0
2016-06-20 10:15:00,50.14,50.14,50.09,50.13,56604.0,39.8405,39.8405,39.8008,39.8326,56604.0
2016-06-20 10:20:00,50.13,50.14,50.06,50.09,74838.0,39.8326,39.8405,39.777,39.8008,74838.0
2016-06-20 10:25:00,50.09,50.11,50.04,50.05,72102.0,39.8008,39.8167,39.7611,39.769,72102.0
2016-06-20 10:30:00,50.05,50.1,50.05,50.07,45931.0,39.769,39.8087,39.769,39.7849,45931.0
2016-06-20 10:35:00,50.06,50.07,50.0,50.01,45291.0,39.777,39.7849,39.7293,39.7372,45291.0
2016-06-20 10:40:00,50.0,50.05,49.98,50.04,51679.0,39.7293,39.769,39.7134,39.7611,51679.0
2016-06-20 10:45:00,50.05,50.05,50.0,50.02,24307.0,39.769,39.769,39.7293,39.7452,24307.0
2016-06-20 10:50:00,50.01,50.02,49.99,50.0,49555.0,39.7372,39.7452,39.7213,39.7293,49555.0
2016-06-20 10:55:00,50.0,50.05,50.0,50.04,23116.0,39.7293,39.769,39.7293,39.7611,23116.0
2016-06-20 11:00:00,50.03,50.11,50.03,50.11,66569.0,39.7531,39.8167,39.7531,39.8167,66569.0
2016-06-20 11:05:00,50.11,50.16,50.1,50.16,14535.0,39.8167,39.8564,39.8087,39.8564,14535.0
2016-06-20 11:10:00,50.16,50.18,50.12,50.12,39270.0,39.8564,39.8723,39.8246,39.8246,39270.0
2016-06-20 11:15:00,50.11,50.12,50.1,50.12,11319.0,39.8167,39.8246,39.8087,39.8246,11319.0
2016-06-20 11:20:00,50.12,50.16,50.11,50.14,36740.0,39.8246,39.8564,39.8167,39.8405,36740.0
2016-06-20 11:25:00,50.14,50.15,50.09,50.15,28027.0,39.8405,39.8485,39.8008,39.8485,28027.0
2016-06-20 11:30:00,50.15,50.16,50.12,50.16,31096.0,39.8485,39.8564,39.8246,39.8564,31096.0
2016-06-20 11:35:00,50.16,50.16,50.13,50.14,25948.0,39.8564,39.8564,39.8326,39.8405,25948.0
2016-06-20 11:40:00,50.14,50.15,50.13,50.14,27308.0,39.8405,39.8485,39.8326,39.8405,27308.0
2016-06-20 11:45:00,50.13,50.14,50.1,50.11,20953.0,39.8326,39.8405,39.8087,39.8167,20953.0
2016-06-20 11:50:00,50.11,50.11,50.08,50.09,22257.0,39.8167,39.8167,39.7928,39.8008,22257.0
2016-06-20 11:55:00,50.09,50.09,50.06,50.08,20701.0,39.8008,39.8008,39.777,39.7928,20701.0
2016-06-20 12:00:00,50.08,50.1,50.07,50.1,23275.0,39.7928,39.8087,39.7849,39.8087,23275.0
2016-06-20 12:05:00,50.1,50.1,50.06,50.08,20436.0,39.8087,39.8087,39.777,39.7928,20436.0
2016-06-20 12:10:00,50.08,50.09,50.03,50.07,19746.0,39.7928,39.8008,39.7531,39.7849,19746.0
2016-06-20 12:15:00,50.08,50.08,50.06,50.07,27788.0,39.7928,39.7928,39.777,39.7849,27788.0
2016-06-20 12:20:00,50.07,50.08,50.0,50.01,41823.0,39.7849,39.7928,39.7293,39.7372,41823.0
2016-06-20 12:25:00,50.01,50.01,49.97,49.98,52735.0,39.7372,39.7372,39.7054,39.7134,52735.0
2016-06-20 12:30:00,49.99,50.0,49.98,50.0,11022.0,39.7213,39.7293,39.7134,39.7293,11022.0
2016-06-20 12:35:00,50.0,50.0,49.96,49.99,34251.0,39.7293,39.7293,39.6975,39.7213,34251.0
2016-06-20 12:40:00,50.0,50.01,49.98,49.98,43392.0,39.7293,39.7372,39.7134,39.7134,43392.0
2016-06-20 12:45:00,49.98,49.99,49.94,49.94,26500.0,39.7134,39.7213,39.6816,39.6816,26500.0
2016-06-20 12:50:00,49.94,49.98,49.93,49.98,73361.0,39.6816,39.7134,39.6737,39.7134,73361.0
2016-06-20 12:55:00,49.98,49.99,49.96,49.96,13854.0,39.7134,39.7213,39.6975,39.6975,13854.0
2016-06-20 13:00:00,49.96,50.0,49.96,50.0,10182.0,39.6975,39.7293,39.6975,39.7293,10182.0
2016-06-20 13:05:00,50.0,50.0,49.99,50.0,6617.0,39.7293,39.7293,39.7213,39.7293,6617.0
2016-06-20 13:10:00,50.0,50.0,49.94,49.94,27551.0,39.7293,39.7293,39.6816,39.6816,27551.0
2016-06-20 13:15:00,49.94,49.94,49.91,49.93,22534.0,39.6816,39.6816,39.6578,39.6737,22534.0
2016-06-20 13:20:00,49.93,49.95,49.92,49.95,10912.0,39.6737,39.6895,39.6657,39.6895,10912.0
2016-06-20 13:25:00,49.95,49.95,49.9,49.91,16955.0,39.6895,39.6895,39.6498,39.6578,16955.0
2016-06-20 13:30:00,49.91,49.94,49.91,49.94,17082.0,39.6578,39.6816,39.6578,39.6816,17082.0
2016-06-20 13:35:00,49.94,49.95,49.89,49.91,99599.0,39.6816,39.6895,39.6419,39.6578,99599.0
2016-06-20 13:40:00,49.9,49.93,49.9,49.92,13410.0,39.6498,39.6737,39.6498,39.6657,13410.0
2016-06-20 13:45:00,49.92,49.93,49.89,49.89,20125.0,39.6657,39.6737,39.6419,39.6419,20125.0
2016-06-20 13:50:00,49.9,49.92,49.88,49.92,66774.0,39.6498,39.6657,39.6339,39.6657,66774.0
2016-06-20 13:55:00,49.91,49.93,49.88,49.92,29754.0,39.6578,39.6737,39.6339,39.6657,29754.0
2016-06-20 14:00:00,49.91,49.93,49.91,49.91,29696.0,39.6578,39.6737,39.6578,39.6578,29696.0
2016-06-20 14:05:00,49.92,49.92,49.89,49.91,25899.0,39.6657,39.6657,39.6419,39.6578,25899.0
2016-06-20 14:10:00,49.91,49.93,49.89,49.92,23886.0,39.6578,39.6737,39.6419,39.6657,23886.0
2016-06-20 14:15:00,49.92,49.96,49.92,49.96,17148.0,39.6657,39.6975,39.6657,39.6975,17148.0
2016-06-20 14:20:00,49.96,49.96,49.91,49.94,37165.0,39.6975,39.6975,39.6578,39.6816,37165.0
2016-06-20 14:25:00,49.94,49.95,49.89,49.9,21152.0,39.6816,39.6895,39.6419,39.6498,21152.0
2016-06-20 14:30:00,49.89,49.91,49.89,49.91,23417.0,39.6419,39.6578,39.6419,39.6578,23417.0
2016-06-20 14:35:00,49.91,49.92,49.9,49.91,24355.0,39.6578,39.6657,39.6498,39.6578,24355.0
2016-06-20 14:40:00,49.9,49.92,49.88,49.91,30584.0,39.6498,39.6657,39.6339,39.6578,30584.0
2016-06-20 14:45:00,49.91,49.93,49.91,49.92,18445.0,39.6578,39.6737,39.6578,39.6657,18445.0
2016-06-20 14:50:00,49.91,49.92,49.89,49.9,16839.0,39.6578,39.6657,39.6419,39.6498,16839.0
2016-06-20 14:55:00,49.9,49.9,49.88,49.9,16979.0,39.6498,39.6498,39.6339,39.6498,16979.0
2016-06-20 15:00:00,49.89,49.93,49.89,49.93,33188.0,39.6419,39.6737,39.6419,39.6737,33188.0
2016-06-20 15:05:00,49.93,49.96,49.92,49.96,22764.0,39.6737,39.6975,39.6657,39.6975,22764.0
2016-06-20 15:10:00,49.96,49.97,49.95,49.96,25885.0,39.6975,39.7054,39.6895,39.6975,25885.0
2016-06-20 15:15:00,49.96,49.96,49.91,49.93,59277.0,39.6975,39.6975,39.6578,39.6737,59277.0
2016-06-20 15:20:00,49.94,49.95,49.92,49.94,33731.0,39.6816,39.6895,39.6657,39.6816,33731.0
2016-06-20 15:25:00,49.94,49.94,49.92,49.93,35842.0,39.6816,39.6816,39.6657,39.6737,35842.0
2016-06-20 15:30:00,49.93,49.94,49.92,49.94,85726.0,39.6737,39.6816,39.6657,39.6816,85726.0
2016-06-20 15:35:00,49.93,49.99,49.93,49.98,104152.0,39.6737,39.7213,39.6737,39.7134,104152.0
2016-06-20 15:40:00,49.98,50.05,49.97,50.05,84077.0,39.7134,39.769,39.7054,39.769,84077.0
2016-06-20 15:45:00,50.05,50.05,49.98,49.98,149100.0,39.769,39.769,39.7134,39.7134,149100.0
2016-06-20 15:50:00,49.98,49.98,49.95,49.96,93736.0,39.7134,39.7134,39.6895,39.6975,93736.0
2016-06-20 15:55:00,49.96,49.99,49.94,49.95,254559.0,39.6975,39.7213,39.6816,39.6895,254559.0
2016-06-21 09:30:00,50.1,50.24,50.0,50.05,59960.0,39.8087,39.92,39.7293,39.769,59960.0
2016-06-21 09:35:00,50.08,50.11,50.01,50.08,22059.0,39.7928,39.8167,39.7372,39.7928,22059.0
2016-06-21 09:40:00,50.08,50.1,50.03,50.04,30228.0,39.7928,39.8087,39.7531,39.7611,30228.0
2016-06-21 09:45:00,50.05,50.09,50.03,50.08,54552.0,39.769,39.8008,39.7531,39.7928,54552.0
2016-06-21 09:50:00,50.07,50.07,50.0,50.06,39289.0,39.7849,39.7849,39.7293,39.777,39289.0
2016-06-21 09:55:00,50.05,50.05,50.0,50.02,36276.0,39.769,39.769,39.7293,39.7452,36276.0
2016-06-21 10:00:00,50.02,50.04,50.0,50.01,58109.0,39.7452,39.7611,39.7293,39.7372,58109.0
2016-06-21 10:05:00,50.0,50.03,49.99,50.03,40094.0,39.7293,39.7531,39.7213,39.7531,40094.0
2016-06-21 10:10:00,50.02,50.07,50.01,50.04,68872.0,39.7452,39.7849,39.7372,39.7611,68872.0
2016-06-21 10:15:00,50.04,50.06,50.0,50.0,38616.0,39.7611,39.777,39.7293,39.7293,38616.0
2016-06-21 10:20:00,50.01,50.06,50.0,50.04,42869.0,39.7372,39.777,39.7293,39.7611,42869.0
2016-06-21 10:25:00,50.04,50.15,50.04,50.12,40383.0,39.7611,39.8485,39.7611,39.8246,40383.0
2016-06-21 10:30:00,50.12,50.17,50.12,50.15,35671.0,39.8246,39.8644,39.8246,39.8485,35671.0
2016-06-21 10:35:00,50.16,50.16,50.1,50.12,37123.0,39.8564,39.8564,39.8087,39.8246,37123.0
2016-06-21 10:40:00,50.13,50.19,50.13,50.16,17774.0,39.8326,39.8802,39.8326,39.8564,17774.0
2016-06-21 10:45:00,50.16,50.17,50.1,50.12,50803.0,39.8564,39.8644,39.8087,39.8246,50803.0
2016-06-21 10:50:00,50.12,50.13,50.08,50.09,30499.0,39.8246,39.8326,39.7928,39.8008,30499.0
2016-06-21 10:55:00,50.1,50.1,50.02,50.04,44914.0,39.8087,39.8087,39.7452,39.7611,44914.0
2016-06-21 11:00:00,50.04,50.12,50.03,50.1,24123.0,39.7611,39.8246,39.7531,39.8087,24123.0
2016-06-21 11:05:00,50.09,50.1,50.05,50.07,23170.0,39.8008,39.8087,39.769,39.7849,23170.0
2016-06-21 11:10:00,50.08,50.11,50.06,50.11,24858.0,39.7928,39.8167,39.777,39.8167,24858.0
2016-06-21 11:15:00,50.11,50.12,50.09,50.09,15809.0,39.8167,39.8246,39.8008,39.8008,15809.0
2016-06-21 11:20:00,50.1,50.12,50.07,50.09,24595.0,39.8087,39.8246,39.7849,39.8008,24595.0
2016-06-21 11:25:00,50.09,50.11,50.06,50.09,21730.0,39.8008,39.8167,39.777,39.8008,21730.0
2016-06-21 11:30:00,50.09,50.1,50.07,50.08,14934.0,39.8008,39.8087,39.7849,39.7928,14934.0
2016-06-21 11:35:00,50.09,50.11,50.09,50.11,16060.0,39.8008,39.8167,39.8008,39.8167,16060.0
2016-06-21 11:40:00,50.11,50.12,50.1,50.11,23633.0,39.8167,39.8246,39.8087,39.8167,23633.0
2016-06-21 11:45:00,50.1,50.12,50.1,50.11,12831.0,39.8087,39.8246,39.8087,39.8167,12831.0
2016-06-21 11:50:00,50.1,50.15,50.1,50.13,27424.0,39.8087,39.8485,39.8087,39.8326,27424.0
2016-06-21 11:55:00,50.14,50.14,50.11,50.11,28301.0,39.8405,39.8405,39.8167,39.8167,28301.0
2016-06-21 12:00:00,50.12,50.14,50.11,50.12,26796.0,39.8246,39.8405,39.8167,39.8246,26796.0
2016-06-21 12:05:00,50.12,50.15,50.12,50.14,20607.0,39.8246,39.8485,39.8246,39.8405,20607.0
2016-06-21 12:10:00,50.14,50.15,50.09,50.09,15041.0,39.8405,39.8485,39.8008,39.8008,15041.0
2016-06-21 12:15:00,50.09,50.09,50.05,50.06,18727.0,39.8008,39.8008,39.769,39.777,18727.0
2016-06-21 12:20:00,50.07,50.07,50.05,50.07,15961.0,39.7849,39.7849,39.769,39.7849,15961.0
2016-06-21 12:25:00,50.07,50.07,50.05,50.05,11224.0,39.7849,39.7849,39.769,39.769,11224.0
2016-06-21 12:30:00,50.06,50.09,50.06,50.09,20786.0,39.777,39.8008,39.777,39.8008,20786.0
2016-06-21 12:35:00,50.09,50.1,50.07,50.07,18297.0,39.8008,39.8087,39.7849,39.7849,18297.0
2016-06-21 12:40:00,50.07,50.09,50.06,50.08,9747.0,39.7849,39.8008,39.777,39.7928,9747.0
2016-06-21 12:45:00,50.08,50.09,50.06,50.08,14530.0,39.7928,39.8008,39.777,39.7928,14530.0
2016-06-21 12:50:00,50.08,50.1,50.07,50.09,17166.0,39.7928,39.8087,39.7849,39.8008,17166.0
2016-06-21 12:55:00,50.08,50.09,50.07,50.08,10273.0,39.7928,39.8008,39.7849,39.7928,10273.0
2016-06-21 13:00:00,50.08,50.09,50.07,50.09,13478.0,39.7928,39.8008,39.7849,39.8008,13478.0
2016-06-21 13:05:00,50.09,50.1,50.05,50.05,62968.0,39.8008,39.8087,39.769,39.769,62968.0
2016-06-21 13:10:00,50.05,50.06,50.02,50.03,25720.0,39.769,39.777,39.7452,39.7531,25720.0
2016-06-21 13:15:00,50.03,50.06,50.02,50.04,15390.0,39.7531,39.777,39.7452,39.7611,15390.0
2016-06-21 13:20:00,50.04,50.04,50.0,50.0,17290.0,39.7611,39.7611,39.7293,39.7293,17290.0
2016-06-21 13:25:00,49.99,50.0,49.98,49.98,13344.0,39.7213,39.7293,39.7134,39.7134,13344.0
2016-06-21 13:30:00,49.98,50.01,49.96,49.96,21976.0,39.7134,39.7372,39.6975,39.6975,21976.0
2016-06-21 13:35:00,49.97,49.97,49.94,49.95,13941.0,39.7054,39.7054,39.6816,39.6895,13941.0
2016-06-21 13:40:00,49.96,49.97,49.93,49.95,17888.0,39.6975,39.7054,39.6737,39.6895,17888.0
2016-06-21 13:45:00,49.95,49.95,49.91,49.93,23174.0,39.6895,39.6895,39.6578,39.6737,23174.0
2016-06-21 13:50:00,49.92,49.92,49.9,49.9,19909.0,39.6657,39.6657,39.6498,39.6498,19909.0
2016-06-21 13:55:00,49.91,49.94,49.9,49.91,21697.0,39.6578,39.6816,39.6498,39.6578,21697.0
2016-06-21 14:00:00,49.92,49.95,49.91,49.94,21621.0,39.6657,39.6895,39.6578,39.6816,21621.0
2016-06-21 14:05:00,49.95,50.0,49.94,49.98,36308.0,39.6895,39.7293,39.6816,39.7134,36308.0
2016-06-21 14:10:00,49.98,49.99,49.97,49.98,24924.0,39.7134,39.7213,39.7054,39.7134,24924.0
2016-06-21 14:15:00,49.98,50.01,49.97,50.0,21644.0,39.7134,39.7372,39.7054,39.7293,21644.0
2016-06-21 14:20:00,50.0,50.01,49.98,49.99,21784.0,39.7293,39.7372,39.7134,39.7213,21784.0
2016-06-21 14:25:00,50.0,50.02,49.99,50.0,55447.0,39.7293,39.7452,39.7213,39.7293,55447.0
2016-06-21 14:30:00,50.01,50.07,50.0,50.07,17661.0,39.7372,39.7849,39.7293,39.7849,17661.0
2016-06-21 14:35:00,50.06,50.13,50.06,50.12,25294.0,39.777,39.8326,39.777,39.8246,25294.0
2016-06-21 14:40:00,50.12,50.13,50.06,50.06,16684.0,39.8246,39.8326,39.777,39.777,16684.0
2016-06-21 14:45:00,50.05,50.06,50.02,50.04,49146.0,39.769,39.777,39.7452,39.7611,49146.0
2016-06-21 14:50:00,50.05,50.09,50.04,50.07,34958.0,39.769,39.8008,39.7611,39.7849,34958.0
2016-06-21 14:55:00,50.07,50.07,50.03,50.03,16248.0,39.7849,39.7849,39.7531,39.7531,16248.0
2016-06-21 15:00:00,50.03,50.1,50.03,50.08,46750.0,39.7531,39.8087,39.7531,39.7928,46750.0
2016-06-21 15:05:00,50.09,50.11,50.08,50.09,20926.0,39.8008,39.8167,39.7928,39.8008,20926.0
2016-06-21 15:10:00,50.09,50.12,50.09,50.12,18045.0,39.8008,39.8246,39.8008,39.8246,18045.0
2016-06-21 15:15:00,50.12,50.14,50.11,50.13,42924.0,39.8246,39.8405,39.8167,39.8326,42924.0
2016-06-21 15:20:00,50.14,50.14,50.11,50.12,20602.0,39.8405,39.8405,39.8167,39.8246,20602.0
2016-06-21 15:25:00,50.12,50.17,50.11,50.16,26317.0,39.8246,39.8644,39.8167,39.8564,26317.0
2016-06-21 15:30:00,50.15,50.16,50.12,50.13,30696.0,39.8485,39.8564,39.8246,39.8326,30696.0
2016-06-21 15:35:00,50.13,50.14,50.09,50.1,33410.0,39.8326,39.8405,39.8008,39.8087,33410.0
2016-06-21 15:40:00,50.09,50.09,50.03,50.05,46331.0,39.8008,39.8008,39.7531,39.769,46331.0
2016-06-21 15:45:00,50.04,50.07,50.03,50.04,56389.0,39.7611,39.7849,39.7531,39.7611,56389.0
2016-06-21 15:50:00,50.04,50.05,50.03,50.05,46009.0,39.7611,39.769,39.7531,39.769,46009.0
2016-06-21 15:55:00,50.05,50.1,50.02,50.06,242771.0,39.769,39.8087,39.7452,39.777,242771.0
2016-06-22 09:30:00,50.03,50.17,49.92,49.94,49803.0,39.7531,39.8644,39.6657,39.6816,49803.0
2016-06-22 09:35:00,49.96,49.98,49.88,49.88,16056.0,39.6975,39.7134,39.6339,39.6339,16056.0
2016-06-22 09:40:00,49.88,49.92,49.78,49.81,38208.0,39.6339,39.6657,39.5545,39.5783,38208.0
2016-06-22 09:45:00,49.8,49.81,49.75,49.76,29960.0,39.5704,39.5783,39.5306,39.5386,29960.0
2016-06-22 09:50:00,49.76,49.8,49.71,49.74,18023.0,39.5386,39.5704,39.4988,39.5227,18023.0
2016-06-22 09:55:00,49.74,49.76,49.73,49.73,9460.0,39.5227,39.5386,39.5147,39.5147,9460.0
2016-06-22 10:00:00,49.73,49.79,49.73,49.73,24636.0,39.5147,39.5624,39.5147,39.5147,24636.0
2016-06-22 10:05:00,49.72,49.75,49.7,49.74,18635.0,39.5068,39.5306,39.4909,39.5227,18635.0
2016-06-22 10:10:00,49.75,49.76,49.73,49.74,19679.0,39.5306,39.5386,39.5147,39.5227,19679.0
2016-06-22 10:15:00,49.77,49.78,49.75,49.76,16479.0,39.5465,39.5545,39.5306,39.5386,16479.0
2016-06-22 10:20:00,49.76,49.82,49.75,49.8,37377.0,39.5386,39.5863,39.5306,39.5704,37377.0
2016-06-22 10:25:00,49.8,49.81,49.77,49.8,10898.0,39.5704,39.5783,39.5465,39.5704,10898.0
2016-06-22 10:30:00,49.79,49.82,49.77,49.79,33856.0,39.5624,39.5863,39.5465,39.5624,33856.0
2016-06-22 10:35:00,49.79,49.88,49.79,49.86,17899.0,39.5624,39.6339,39.5624,39.618,17899.0
2016-06-22 10:40:00,49.86,49.89,49.84,49.84,31974.0,39.618,39.6419,39.6021,39.6021,31974.0
2016-06-22 10:45:00,49.84,49.87,49.83,49.83,18580.0,39.6021,39.626,39.5942,39.5942,18580.0
2016-06-22 10:50:00,49.83,49.86,49.82,49.85,57904.0,39.5942,39.618,39.5863,39.6101,57904.0
2016-06-22 10:55:00,49.86,49.88,49.83,49.83,21705.0,39.618,39.6339,39.5942,39.5942,21705.0
2016-06-22 11:00:00,49.83,49.83,49.78,49.8,27130.0,39.5942,39.5942,39.5545,39.5704,27130.0
2016-06-22 11:05:00,49.81,49.82,49.77,49.81,20433.0,39.5783,39.5863,39.5465,39.5783,20433.0
2016-06-22 11:10:00,49.82,49.82,49.79,49.8,30227.0,39.5863,39.5863,39.5624,39.5704,30227.0
2016-06-22 11:15:00,49.8,49.85,49.8,49.84,17696.0,39.5704,39.6101,39.5704,39.6021,17696.0
2016-06-22 11:20:00,49.84,49.9,49.84,49.9,24883.0,39.6021,39.6498,39.6021,39.6498,24883.0
2016-06-22 11:25:00,49.9,49.92,49.88,49.91,56648.0,39.6498,39.6657,39.6339,39.6578,56648.0
2016-06-22 11:30:00,49.91,49.91,49.82,49.84,29253.0,39.6578,39.6578,39.5863,39.6021,29253.0
2016-06-22 11:35:00,49.84,49.87,49.83,49.86,14986.0,39.6021,39.626,39.5942,39.618,14986.0
2016-06-22 11:40:00,49.86,49.9,49.86,49.89,13425.0,39.618,39.6498,39.618,39.6419,13425.0
2016-06-22 11:45:00,49.88,49.91,49.87,49.9,13148.0,39.6339,39.6578,39.626,39.6498,13148.0
2016-06-22 11:50:00,49.89,49.93,49.89,49.92,15296.0,39.6419,39.6737,39.6419,39.6657,15296.0
2016-06-22 11:55:00,49.92,49.93,49.9,49.91,14555.0,39.6657,39.6737,39.6498,39.6578,14555.0
2016-06-22 12:00:00,49.91,49.92,49.89,49.89,13126.0,39.6578,39.6657,39.6419,39.6419,13126.0
2016-06-22 12:05:00,49.89,49.92,49.89,49.91,14808.0,39.6419,39.6657,39.6419,39.6578,14808.0
2016-06-22 12:10:00,49.92,49.93,49.91,49.91,10378.0,39.6657,39.6737,39.6578,39.6578,10378.0
2016-06-22 12:15:00,49.91,49.91,49.86,49.87,9973.0,39.6578,39.6578,39.618,39.626,9973.0
2016-06-22 12:20:00,49.86,49.88,49.81,49.82,21034.0,39.618,39.6339,39.5783,39.5863,21034.0
2016-06-22 12:25:00,49.82,49.84,49.81,49.81,22655.0,39.5863,39.6021,39.5783,39.5783,22655.0
2016-06-22 12:30:00,49.81,49.84,49.81,49.83,11080.0,39.5783,39.6021,39.5783,39.5942,11080.0
2016-06-22 12:35:00,49.83,49.84,49.81,49.82,10890.0,39.5942,39.6021,39.5783,39.5863,10890.0
2016-06-22 12:40:00,49.82,49.84,49.81,49.81,10500.0,39.5863,39.6021,39.5783,39.5783,10500.0
2016-06-22 12:45:00,49.81,49.82,49.77,49.8,23357.0,39.5783,39.5863,39.5465,39.5704,23357.0
2016-06-22 12:50:00,49.8,49.82,49.79,49.8,9934.0,39.5704,39.5863,39.5624,39.5704,9934.0
2016-06-22 12:55:00,49.81,49.83,49.79,49.83,13246.0,39.5783,39.5942,39.5624,39.5942,13246.0
2016-06-22 13:00:00,49.82,49.87,49.81,49.85,30265.0,39.5863,39.626,39.5783,39.6101,30265.0
2016-06-22 13:05:00,49.86,49.86,49.81,49.84,42875.0,39.618,39.618,39.5783,39.6021,42875.0
2016-06-22 13:10:00,49.84,49.87,49.82,49.87,24559.0,39.6021,39.626,39.5863,39.626,24559.0
2016-06-22 13:15:00,49.86,49.91,49.85,49.91,51211.0,39.618,39.6578,39.6101,39.6578,51211.0
2016-06-22 13:20:00,49.9,49.91,49.89,49.91,46668.0,39.6498,39.6578,39.6419,39.6578,46668.0
2016-06-22 13:25:00,49.9,49.93,49.9,49.93,21408.0,39.6498,39.6737,39.6498,39.6737,21408.0
2016-06-22 13:30:00,49.92,49.92,49.89,49.9,60573.0,39.6657,39.6657,39.6419,39.6498,60573.0
2016-06-22 13:35:00,49.91,49.94,49.9,49.91,21658.0,39.6578,39.6816,39.6498,39.6578,21658.0
2016-06-22 13:40:00,49.92,49.94,49.92,49.93,7045.0,39.6657,39.6816,39.6657,39.6737,7045.0
2016-06-22 13:45:00,49.93,49.95,49.92,49.93,28774.0,39.6737,39.6895,39.6657,39.6737,28774.0
2016-06-22 13:50:00,49.93,49.96,49.93,49.95,9705.0,39.6737,39.6975,39.6737,39.6895,9705.0
2016-06-22 13:55:00,49.95,49.95,49.93,49.93,8466.0,39.6895,39.6895,39.6737,39.6737,8466.0
2016-06-22 14:00:00,49.93,49.98,49.91,49.96,20455.0,39.6737,39.7134,39.6578,39.6975,20455.0
2016-06-22 14:05:00,49.97,49.98,49.94,49.96,24105.0,39.7054,39.7134,39.6816,39.6975,24105.0
2016-06-22 14:10:00,49.96,49.98,49.96,49.96,19455.0,39.6975,39.7134,39.6975,39.6975,19455.0
2016-06-22 14:15:00,49.97,49.97,49.94,49.95,56385.0,39.7054,39.7054,39.6816,39.6895,56385.0
2016-06-22 14:20:00,49.95,50.01,49.94,50.01,30484.0,39.6895,39.7372,39.6816,39.7372,30484.0
2016-06-22 14:25:00,50.0,50.03,50.0,50.02,32626.0,39.7293,39.7531,39.7293,39.7452,32626.0
2016-06-22 14:30:00,50.0,50.01,49.95,49.96,19616.0,39.7293,39.7372,39.6895,39.6975,19616.0
2016-06-22 14:35:00,49.95,49.98,49.94,49.97,60838.0,39.6895,39.7134,39.6816,39.7054,60838.0
2016-06-22 14:40:00,49.97,49.99,49.96,49.96,25627.0,39.7054,39.7213,39.6975,39.6975,25627.0
2016-06-22 14:45:00,49.96,49.98,49.95,49.97,24278.0,39.6975,39.7134,39.6895,39.7054,24278.0
2016-06-22 14:50:00,49.97,49.99,49.95,49.97,20487.0,39.7054,39.7213,39.6895,39.7054,20487.0
2016-06-22 14:55:00,49.98,50.0,49.97,49.98,15091.0,39.7134,39.7293,39.7054,39.7134,15091.0
2016-06-22 15:00:00,49.99,50.02,49.98,50.0,27332.0,39.7213,39.7452,39.7134,39.7293,27332.0
2016-06-22 15:05:00,50.01,50.01,49.93,49.94,22487.0,39.7372,39.7372,39.6737,39.6816,22487.0
2016-06-22 15:10:00,49.93,49.95,49.93,49.95,13656.0,39.6737,39.6895,39.6737,39.6895,13656.0
2016-06-22 15:15:00,49.95,49.98,49.94,49.96,19879.0,39.6895,39.7134,39.6816,39.6975,19879.0
2016-06-22 15:20:00,49.95,49.96,49.93,49.94,18470.0,39.6895,39.6975,39.6737,39.6816,18470.0
2016-06-22 15:25:00,49.94,49.95,49.92,49.94,36809.0,39.6816,39.6895,39.6657,39.6816,36809.0
2016-06-22 15:30:00,49.95,49.97,49.94,49.97,20820.0,39.6895,39.7054,39.6816,39.7054,20820.0
2016-06-22 15:35:00,49.97,49.97,49.93,49.96,27493.0,39.7054,39.7054,39.6737,39.6975,27493.0
2016-06-22 15:40:00,49.96,49.97,49.91,49.91,30971.0,39.6975,39.7054,39.6578,39.6578,30971.0
2016-06-22 15:45:00,49.91,49.94,49.89,49.92,48972.0,39.6578,39.6816,39.6419,39.6657,48972.0
2016-06-22 15:50:00,49.92,49.94,49.88,49.94,72527.0,39.6657,39.6816,39.6339,39.6816,72527.0
2016-06-22 15:55:00,49.94,49.96,49.91,49.95,158265.0,39.6816,39.6975,39.6578,39.6895,158265.0
2016-06-23 09:30:00,50.18,50.42,50.12,50.31,84155.0,39.8723,40.063,39.8246,39.9756,84155.0
2016-06-23 09:35:00,50.3,50.31,50.15,50.17,44055.0,39.9677,39.9756,39.8485,39.8644,44055.0
2016-06-23 09:40:00,50.17,50.25,50.17,50.24,24065.0,39.8644,39.9279,39.8644,39.92,24065.0
2016-06-23 09:45:00,50.25,50.3,50.23,50.24,38210.0,39.9279,39.9677,39.912,39.92,38210.0
2016-06-23 09:50:00,50.23,50.24,50.18,50.21,17519.0,39.912,39.92,39.8723,39.8961,17519.0
2016-06-23 09:55:00,50.2,50.21,50.13,50.19,22749.0,39.8882,39.8961,39.8326,39.8802,22749.0
2016-06-23 10:00:00,50.19,50.24,50.18,50.23,121814.0,39.8802,39.92,39.8723,39.912,121814.0
2016-06-23 10:05:00,50.23,50.26,50.22,50.24,20036.0,39.912,39.9359,39.9041,39.92,20036.0
2016-06-23 10:10:00,50.25,50.31,50.25,50.3,61374.0,39.9279,39.9756,39.9279,39.9677,61374.0
2016-06-23 10:15:00,50.3,50.31,50.27,50.29,165204.0,39.9677,39.9756,39.9438,39.9597,165204.0
2016-06-23 10:20:00,50.29,50.34,50.29,50.3,54995.0,39.9597,39.9994,39.9597,39.9677,54995.0
2016-06-23 10:25:00,50.29,50.32,50.25,50.25,80284.0,39.9597,39.9835,39.9279,39.9279,80284.0
2016-06-23 10:30:00,50.24,50.29,50.22,50.24,156457.0,39.92,39.9597,39.9041,39.92,156457.0
2016-06-23 10:35:00,50.23,50.27,50.19,50.21,33418.0,39.912,39.9438,39.8802,39.8961,33418.0
2016-06-23 10:40:00,50.22,50.26,50.22,50.25,13658.0,39.9041,39.9359,39.9041,39.9279,13658.0
2016-06-23 10:45:00,50.25,50.25,50.23,50.25,106660.0,39.9279,39.9279,39.912,39.9279,106660.0
2016-06-23 10:50:00,50.24,50.25,50.2,50.21,149145.0,39.92,39.9279,39.8882,39.8961,149145.0
2016-06-23 10:55:00,50.22,50.22,50.15,50.15,24815.0,39.9041,39.9041,39.8485,39.8485,24815.0
2016-06-23 11:00:00,50.16,50.25,50.15,50.2,19109.0,39.8564,39.9279,39.8485,39.8882,19109.0
2016-06-23 11:05:00,50.2,50.22,50.19,50.2,13721.0,39.8882,39.9041,39.8802,39.8882,13721.0
2016-06-23 11:10:00,50.2,50.25,50.2,50.24,29079.0,39.8882,39.9279,39.8882,39.92,29079.0
2016-06-23 11:15:00,50.25,50.28,50.23,50.25,20727.0,39.9279,39.9518,39.912,39.9279,20727.0
2016-06-23 11:20:00,50.26,50.26,50.22,50.24,12086.0,39.9359,39.9359,39.9041,39.92,12086.0
2016-06-23 11:25:00,50.25,50.26,50.21,50.25,21963.0,39.9279,39.9359,39.8961,39.9279,21963.0
2016-06-23 11:30:00,50.25,50.26,50.24,50.24,4827.0,39.9279,39.9359,39.92,39.92,4827.0
2016-06-23 11:35:00,50.25,50.26,50.22,50.23,19398.0,39.9279,39.9359,39.9041,39.912,19398.0
2016-06-23 11:40:00,50.22,50.27,50.22,50.27,14949.0,39.9041,39.9438,39.9041,39.9438,14949.0
2016-06-23 11:45:00,50.26,50.27,50.22,50.25,15754.0,39.9359,39.9438,39.9041,39.9279,15754.0
2016-06-23 11:50:00,50.25,50.28,50.25,50.25,11377.0,39.9279,39.9518,39.9279,39.9279,11377.0
2016-06-23 11:55:00,50.25,50.27,50.25,50.27,7776.0,39.9279,39.9438,39.9279,39.9438,7776.0
2016-06-23 12:00:00,50.27,50.3,50.25,50.25,24952.0,39.9438,39.9677,39.9279,39.9279,24952.0
2016-06-23 12:05:00,50.25,50.28,50.25,50.27,6407.0,39.9279,39.9518,39.9279,39.9438,6407.0
2016-06-23 12:10:00,50.27,50.28,50.24,50.25,18508.0,39.9438,39.9518,39.92,39.9279,18508.0
2016-06-23 12:15:00,50.25,50.26,50.24,50.24,8678.0,39.9279,39.9359,39.92,39.92,8678.0
2016-06-23 12:20:00,50.24,50.26,50.24,50.25,7246.0,39.92,39.9359,39.92,39.9279,7246.0
2016-06-23 12:25:00,50.25,50.25,50.24,50.25,7161.0,39.9279,39.9279,39.92,39.9279,7161.0
2016-06-23 12:30:00,50.25,50.26,50.24,50.26,12004.0,39.9279,39.9359,39.92,39.9359,12004.0
2016-06-23 12:35:00,50.26,50.26,50.25,50.26,6333.0,39.9359,39.9359,39.9279,39.9359,6333.0
2016-06-23 12:40:00,50.25,50.26,50.22,50.24,17039.0,39.9279,39.9359,39.9041,39.92,17039.0
2016-06-23 12:45:00,50.23,50.24,50.16,50.16,21296.0,39.912,39.92,39.8564,39.8564,21296.0
2016-06-23 12:50:00,50.17,50.2,50.17,50.2,12285.0,39.8644,39.8882,39.8644,39.8882,12285.0
2016-06-23 12:55:00,50.2,50.22,50.18,50.21,9689.0,39.8882,39.9041,39.8723,39.8961,9689.0
2016-06-23 13:00:00,50.21,50.25,50.21,50.25,10952.0,39.8961,39.9279,39.8961,39.9279,10952.0
2016-06-23 13:05:00,50.25,50.26,50.23,50.25,15007.0,39.9279,39.9359,39.912,39.9279,15007.0
2016-06-23 13:10:00,50.24,50.25,50.21,50.23,23645.0,39.92,39.9279,39.8961,39.912,23645.0
2016-06-23 13:15:00,50.23,50.24,50.21,50.24,10490.0,39.912,39.92,39.8961,39.92,10490.0
2016-06-23 13:20:00,50.23,50.25,50.22,50.23,46257.0,39.912,39.9279,39.9041,39.912,46257.0
2016-06-23 13:25:00,50.23,50.23,50.18,50.19,24737.0,39.912,39.912,39.8723,39.8802,24737.0
2016-06-23 13:30:00,50.19,50.2,50.18,50.18,19748.0,39.8802,39.8882,39.8723,39.8723,19748.0
2016-06-23 13:35:00,50.18,50.18,50.12,50.13,22946.0,39.8723,39.8723,39.8246,39.8326,22946.0
2016-06-23 13:40:00,50.13,50.13,50.12,50.13,10131.0,39.8326,39.8326,39.8246,39.8326,10131.0
2016-06-23 13:45:00,50.13,50.14,50.12,50.13,15355.0,39.8326,39.8405,39.8246,39.8326,15355.0
2016-06-23 13:50:00,50.12,50.14,50.12,50.14,9335.0,39.8246,39.8405,39.8246,39.8405,9335.0
2016-06-23 13:55:00,50.14,50.14,50.13,50.14,5914.0,39.8405,39.8405,39.8326,39.8405,5914.0
2016-06-23 14:00:00,50.14,50.15,50.12,50.14,23424.0,39.8405,39.8485,39.8246,39.8405,23424.0
2016-06-23 14:05:00,50.14,50.14,50.12,50.14,14711.0,39.8405,39.8405,39.8246,39.8405,14711.0
2016-06-23 14:10:00,50.14,50.18,50.14,50.18,22640.0,39.8405,39.8723,39.8405,39.8723,22640.0
2016-06-23 14:15:00,50.18,50.22,50.17,50.18,33725.0,39.8723,39.9041,39.8644,39.8723,33725.0
2016-06-23 14:20:00,50.18,50.18,50.11,50.11,33160.0,39.8723,39.8723,39.8167,39.8167,33160.0
2016-06-23 14:25:00,50.11,50.13,50.1,50.13,16644.0,39.8167,39.8326,39.8087,39.8326,16644.0
2016-06-23 14:30:00,50.13,50.15,50.12,50.14,52174.0,39.8326,39.8485,39.8246,39.8405,52174.0
2016-06-23 14:35:00,50.14,50.14,50.13,50.14,9892.0,39.8405,39.8405,39.8326,39.8405,9892.0
2016-06-23 14:40:00,50.14,50.16,50.12,50.13,39709.0,39.8405,39.8564,39.8246,39.8326,39709.0
2016-06-23 14:45:00,50.13,50.16,50.12,50.16,30622.0,39.8326,39.8564,39.8246,39.8564,30622.0
2016-06-23 14:50:00,50.16,50.16,50.14,50.16,21856.0,39.8564,39.8564,39.8405,39.8564,21856.0
2016-06-23 14:55:00,50.15,50.16,50.12,50.13,24876.0,39.8485,39.8564,39.8246,39.8326,24876.0
2016-06-23 15:00:00,50.12,50.15,50.1,50.13,30171.0,39.8246,39.8485,39.8087,39.8326,30171.0
2016-06-23 15:05:00,50.13,50.18,50.13,50.17,52463.0,39.8326,39.8723,39.8326,39.8644,52463.0
2016-06-23 15:10:00,50.17,50.17,50.15,50.16,24579.0,39.8644,39.8644,39.8485,39.8564,24579.0
2016-06-23 15:15:00,50.16,50.19,50.15,50.15,47226.0,39.8564,39.8802,39.8485,39.8485,47226.0
2016-06-23 15:20:00,50.16,50.18,50.15,50.16,29618.0,39.8564,39.8723,39.8485,39.8564,29618.0
2016-06-23 15:25:00,50.16,50.2,50.16,50.2,21334.0,39.8564,39.8882,39.8564,39.8882,21334.0
2016-06-23 15:30:00,50.19,50.25,50.19,50.23,52472.0,39.8802,39.9279,39.8802,39.912,52472.0
2016-06-23 15:35:00,50.24,50.24,50.18,50.2,50737.0,39.92,39.92,39.8723,39.8882,50737.0
2016-06-23 15:40:00,50.2,50.26,50.19,50.25,46853.0,39.8882,39.9359,39.8802,39.9279,46853.0
2016-06-23 15:45:00,50.25,50.27,50.24,50.27,74784.0,39.9279,39.9438,39.92,39.9438,74784.0
2016-06-23 15:50:00,50.27,50.29,50.25,50.28,96043.0,39.9438,39.9597,39.9279,39.9518,96043.0
2016-06-23 15:55:00,50.28,50.29,50.25,50.28,230973.0,39.9518,39.9597,39.9279,39.9518,230973.0
2016-06-24 09:30:00,49.45,49.47,49.01,49.41,73087.0,39.2923,39.3081,38.9426,39.2605,73087.0
2016-06-24 09:35:00,49.38,49.43,49.33,49.35,47924.0,39.2366,39.2764,39.1969,39.2128,47924.0
2016-06-24 09:40:00,49.33,49.56,49.3,49.53,58278.0,39.1969,39.3797,39.1731,39.3558,58278.0
2016-06-24 09:45:00,49.54,49.55,49.4,49.48,27959.0,39.3638,39.3717,39.2525,39.3161,27959.0
2016-06-24 09:50:00,49.48,49.54,49.4,49.51,47622.0,39.3161,39.3638,39.2525,39.3399,47622.0
2016-06-24 09:55:00,49.51,49.62,49.51,49.59,41718.0,39.3399,39.4273,39.3399,39.4035,41718.0
2016-06-24 10:00:00,49.58,49.83,49.55,49.75,74707.0,39.3956,39.5942,39.3717,39.5306,74707.0
2016-06-24 10:05:00,49.77,49.82,49.69,49.82,50789.0,39.5465,39.5863,39.483,39.5863,50789.0
2016-06-24 10:10:00,49.81,49.9,49.71,49.73,56184.0,39.5783,39.6498,39.4988,39.5147,56184.0
2016-06-24 10:15:00,49.73,49.78,49.67,49.69,46429.0,39.5147,39.5545,39.4671,39.483,46429.0
2016-06-24 10:20:00,49.68,49.74,49.63,49.7,51073.0,39.475,39.5227,39.4353,39.4909,51073.0
2016-06-24 10:25:00,49.71,49.81,49.67,49.77,31131.0,39.4988,39.5783,39.4671,39.5465,31131.0
2016-06-24 10:30:00,49.76,49.83,49.75,49.76,28319.0,39.5386,39.5942,39.5306,39.5386,28319.0
2016-06-24 10:35:00,49.76,49.88,49.76,49.88,39973.0,39.5386,39.6339,39.5386,39.6339,39973.0
2016-06-24 10:40:00,49.88,49.89,49.76,49.78,40165.0,39.6339,39.6419,39.5386,39.5545,40165.0
2016-06-24 10:45:00,49.79,49.84,49.79,49.84,22977.0,39.5624,39.6021,39.5624,39.6021,22977.0
2016-06-24 10:50:00,49.83,49.95,49.83,49.94,21390.0,39.5942,39.6895,39.5942,39.6816,21390.0
2016-06-24 10:55:00,49.93,49.96,49.83,49.86,24344.0,39.6737,39.6975,39.5942,39.618,24344.0
2016-06-24 11:00:00,49.85,49.88,49.73,49.75,65942.0,39.6101,39.6339,39.5147,39.5306,65942.0
2016-06-24 11:05:00,49.76,49.87,49.75,49.87,38352.0,39.5386,39.626,39.5306,39.626,38352.0
2016-06-24 11:10:00,49.86,49.9,49.83,49.89,22235.0,39.618,39.6498,39.5942,39.6419,22235.0
2016-06-24 11:15:00,49.89,49.89,49.79,49.83,31260.0,39.6419,39.6419,39.5624,39.5942,31260.0
2016-06-24 11:20:00,49.82,49.83,49.7,49.71,49120.0,39.5863,39.5942,39.4909,39.4988,49120.0
2016-06-24 11:25:00,49.73,49.88,49.69,49.86,40193.0,39.5147,39.6339,39.483,39.618,40193.0
2016-06-24 11:30:00,49.87,49.91,49.84,49.88,67011.0,39.626,39.6578,39.6021,39.6339,67011.0
2016-06-24 11:35:00,49.87,49.89,49.81,49.86,39900.0,39.626,39.6419,39.5783,39.618,39900.0
2016-06-24 11:40:00,49.86,49.98,49.86,49.98,42915.0,39.618,39.7134,39.618,39.7134,42915.0
2016-06-24 11:45:00,49.98,50.05,49.94,49.98,31673.0,39.7134,39.769,39.6816,39.7134,31673.0
2016-06-24 11:50:00,49.99,50.02,49.95,49.99,17344.0,39.7213,39.7452,39.6895,39.7213,17344.0
2016-06-24 11:55:00,49.99,50.07,49.99,50.07,25192.0,39.7213,39.7849,39.7213,39.7849,25192.0
2016-06-24 12:00:00,50.07,50.09,49.99,50.0,27611.0,39.7849,39.8008,39.7213,39.7293,27611.0
2016-06-24 12:05:00,50.0,50.01,49.96,49.97,31611.0,39.7293,39.7372,39.6975,39.7054,31611.0
2016-06-24 12:10:00,49.97,49.97,49.86,49.89,56445.0,39.7054,39.7054,39.618,39.6419,56445.0
2016-06-24 12:15:00,49.89,49.94,49.88,49.92,31254.0,39.6419,39.6816,39.6339,39.6657,31254.0
2016-06-24 12:20:00,49.93,49.99,49.92,49.95,19508.0,39.6737,39.7213,39.6657,39.6895,19508.0
2016-06-24 12:25:00,49.95,50.01,49.89,49.99,34138.0,39.6895,39.7372,39.6419,39.7213,34138.0
2016-06-24 12:30:00,49.99,49.99,49.92,49.92,36926.0,39.7213,39.7213,39.6657,39.6657,36926.0
2016-06-24 12:35:00,49.93,49.98,49.91,49.93,19328.0,39.6737,39.7134,39.6578,39.6737,19328.0
2016-06-24 12:40:00,49.93,49.97,49.89,49.89,32578.0,39.6737,39.7054,39.6419,39.6419,32578.0
2016-06-24 12:45:00,49.89,49.89,49.85,49.88,24246.0,39.6419,39.6419,39.6101,39.6339,24246.0
2016-06-24 12:50:00,49.87,49.9,49.86,49.9,29787.0,39.626,39.6498,39.618,39.6498,29787.0
2016-06-24 12:55:00,49.9,49.91,49.84,49.9,28518.0,39.6498,39.6578,39.6021,39.6498,28518.0
2016-06-24 13:00:00,49.9,49.96,49.89,49.95,24879.0,39.6498,39.6975,39.6419,39.6895,24879.0
2016-06-24 13:05:00,49.95,49.95,49.85,49.88,40362.0,39.6895,39.6895,39.6101,39.6339,40362.0
2016-06-24 13:10:00,49.88,49.92,49.84,49.91,39704.0,39.6339,39.6657,39.6021,39.6578,39704.0
2016-06-24 13:15:00,49.92,49.94,49.86,49.89,36640.0,39.6657,39.6816,39.618,39.6419,36640.0
2016-06-24 13:20:00,49.89,49.92,49.87,49.92,24245.0,39.6419,39.6657,39.626,39.6657,24245.0
2016-06-24 13:25:00,49.91,49.96,49.9,49.95,19753.0,39.6578,39.6975,39.6498,39.6895,19753.0
2016-06-24 13:30:00,49.96,49.99,49.95,49.97,33503.0,39.6975,39.7213,39.6895,39.7054,33503.0
2016-06-24 13:35:00,49.97,50.01,49.96,49.99,28386.0,39.7054,39.7372,39.6975,39.7213,28386.0
2016-06-24 13:40:00,49.99,49.99,49.94,49.94,34907.0,39.7213,39.7213,39.6816,39.6816,34907.0
2016-06-24 13:45:00,49.93,49.95,49.89,49.92,22168.0,39.6737,39.6895,39.6419,39.6657,22168.0
2016-06-24 13:50:00,49.91,49.93,49.88,49.91,23347.0,39.6578,39.6737,39.6339,39.6578,23347.0
2016-06-24 13:55:00,49.9,49.92,49.87,49.92,33055.0,39.6498,39.6657,39.626,39.6657,33055.0
2016-06-24 14:00:00,49.93,50.03,49.93,50.03,40943.0,39.6737,39.7531,39.6737,39.7531,40943.0
2016-06-24 14:05:00,50.02,50.03,49.96,49.99,36962.0,39.7452,39.7531,39.6975,39.7213,36962.0
2016-06-24 14:10:00,50.0,50.04,49.99,50.03,33203.0,39.7293,39.7611,39.7213,39.7531,33203.0
2016-06-24 14:15:00,50.03,50.03,49.98,49.99,49023.0,39.7531,39.7531,39.7134,39.7213,49023.0
2016-06-24 14:20:00,49.99,49.99,49.88,49.9,36790.0,39.7213,39.7213,39.6339,39.6498,36790.0
2016-06-24 14:25:00,49.9,49.9,49.84,49.87,35669.0,39.6498,39.6498,39.6021,39.626,35669.0
2016-06-24 14:30:00,49.87,49.87,49.76,49.77,47103.0,39.626,39.626,39.5386,39.5465,47103.0
2016-06-24 14:35:00,49.77,49.83,49.73,49.8,51857.0,39.5465,39.5942,39.5147,39.5704,51857.0
2016-06-24 14:40:00,49.8,49.81,49.76,49.77,42878.0,39.5704,39.5783,39.5386,39.5465,42878.0
2016-06-24 14:45:00,49.76,49.78,49.72,49.75,60736.0,39.5386,39.5545,39.5068,39.5306,60736.0
2016-06-24 14:50:00,49.74,49.86,49.72,49.86,59480.0,39.5227,39.618,39.5068,39.618,59480.0
2016-06-24 14:55:00,49.86,49.93,49.85,49.89,44842.0,39.618,39.6737,39.6101,39.6419,44842.0
2016-06-24 15:00:00,49.88,49.9,49.84,49.87,57144.0,39.6339,39.6498,39.6021,39.626,57144.0
2016-06-24 15:05:00,49.87,49.87,49.75,49.77,52649.0,39.626,39.626,39.5306,39.5465,52649.0
2016-06-24 15:10:00,49.76,49.76,49.61,49.65,51875.0,39.5386,39.5386,39.4194,39.4512,51875.0
2016-06-24 15:15:00,49.66,49.66,49.51,49.54,76657.0,39.4591,39.4591,39.3399,39.3638,76657.0
2016-06-24 15:20:00,49.53,49.58,49.52,49.55,85647.0,39.3558,39.3956,39.3479,39.3717,85647.0
2016-06-24 15:25:00,49.55,49.61,49.54,49.6,99466.0,39.3717,39.4194,39.3638,39.4114,99466.0
2016-06-24 15:30:00,49.59,49.73,49.58,49.72,128500.0,39.4035,39.5147,39.3956,39.5068,128500.0
2016-06-24 15:35:00,49.71,49.79,49.69,49.73,144186.0,39.4988,39.5624,39.483,39.5147,144186.0
2016-06-24 15:40:00,49.72,49.85,49.71,49.81,172453.0,39.5068,39.6101,39.4988,39.5783,172453.0
2016-06-24 15:45:00,49.8,49.92,49.75,49.89,285697.0,39.5704,39.6657,39.5306,39.6419,285697.0
2016-06-24 15:50:00,49.89,49.99,49.88,49.99,374394.0,39.6419,39.7213,39.6339,39.7213,374394.0
2016-06-24 15:55:00,49.99,50.17,49.78,49.87,1176772.0,39.7213,39.8644,39.5545,39.626,1176772.0
2016-06-27 09:30:00,49.76,50.0,49.67,49.92,100891.0,39.5386,39.7293,39.4671,39.6657,100891.0
2016-06-27 09:35:00,49.9,50.0,49.86,49.9,42402.0,39.6498,39.7293,39.618,39.6498,42402.0
2016-06-27 09:40:00,49.89,49.99,49.78,49.93,74847.0,39.6419,39.7213,39.5545,39.6737,74847.0
2016-06-27 09:45:00,49.93,50.03,49.9,49.91,50760.0,39.6737,39.7531,39.6498,39.6578,50760.0
2016-06-27 09:50:00,49.91,49.93,49.8,49.82,53967.0,39.6578,39.6737,39.5704,39.5863,53967.0
2016-06-27 09:55:00,49.82,49.9,49.81,49.89,50147.0,39.5863,39.6498,39.5783,39.6419,50147.0
2016-06-27 10:00:00,49.89,49.97,49.87,49.95,64865.0,39.6419,39.7054,39.626,39.6895,64865.0
2016-06-27 10:05:00,49.94,49.96,49.87,49.88,49545.0,39.6816,39.6975,39.626,39.6339,49545.0
2016-06-27 10:10:00,49.9,49.92,49.84,49.86,39810.0,39.6498,39.6657,39.6021,39.618,39810.0
2016-06-27 10:15:00,49.86,49.89,49.83,49.89,36723.0,39.618,39.6419,39.5942,39.6419,36723.0
2016-06-27 10:20:00,49.89,49.93,49.81,49.84,77720.0,39.6419,39.6737,39.5783,39.6021,77720.0
2016-06-27 10:25:00,49.84,49.89,49.83,49.84,69659.0,39.6021,39.6419,39.5942,39.6021,69659.0
2016-06-27 10:30:00,49.84,49.92,49.82,49.91,57904.0,39.6021,39.6657,39.5863,39.6578,57904.0
2016-06-27 10:35:00,49.91,49.92,49.85,49.87,57104.0,39.6578,39.6657,39.6101,39.626,57104.0
2016-06-27 10:40:00,49.87,49.91,49.84,49.89,51107.0,39.626,39.6578,39.6021,39.6419,51107.0
2016-06-27 10:45:00,49.88,49.9,49.75,49.75,76373.0,39.6339,39.6498,39.5306,39.5306,76373.0
2016-06-27 10:50:00,49.75,49.77,49.69,49.75,35076.0,39.5306,39.5465,39.483,39.5306,35076.0
2016-06-27 10:55:00,49.75,49.79,49.69,49.71,30851.0,39.5306,39.5624,39.483,39.4988,30851.0
2016-06-27 11:00:00,49.7,49.77,49.69,49.73,25324.0,39.4909,39.5465,39.483,39.5147,25324.0
2016-06-27 11:05:00,49.73,49.74,49.64,49.65,34966.0,39.5147,39.5227,39.4432,39.4512,34966.0
2016-06-27 11:10:00,49.64,49.67,49.58,49.58,33027.0,39.4432,39.4671,39.3956,39.3956,33027.0
2016-06-27 11:15:00,49.58,49.63,49.57,49.59,23577.0,39.3956,39.4353,39.3876,39.4035,23577.0
2016-06-27 11:20:00,49.59,49.63,49.57,49.6,35869.0,39.4035,39.4353,39.3876,39.4114,35869.0
2016-06-27 11:25:00,49.6,49.66,49.59,49.64,47682.0,39.4114,39.4591,39.4035,39.4432,47682.0
2016-06-27 11:30:00,49.63,49.7,49.62,49.64,84643.0,39.4353,39.4909,39.4273,39.4432,84643.0
2016-06-27 11:35:00,49.64,49.76,49.64,49.76,36419.0,39.4432,39.5386,39.4432,39.5386,36419.0
2016-06-27 11:40:00,49.76,49.78,49.7,49.74,76443.0,39.5386,39.5545,39.4909,39.5227,76443.0
2016-06-27 11:45:00,49.74,49.77,49.71,49.74,79894.0,39.5227,39.5465,39.4988,39.5227,79894.0
2016-06-27 11:50:00,49.74,49.76,49.68,49.71,22241.0,39.5227,39.5386,39.475,39.4988,22241.0
2016-06-27 11:55:00,49.7,49.76,49.7,49.74,33540.0,39.4909,39.5386,39.4909,39.5227,33540.0
2016-06-27 12:00:00,49.73,49.78,49.72,49.78,46162.0,39.5147,39.5545,39.5068,39.5545,46162.0
2016-06-27 12:05:00,49.78,49.84,49.77,49.84,46414.0,39.5545,39.6021,39.5465,39.6021,46414.0
2016-06-27 12:10:00,49.84,49.86,49.77,49.82,33676.0,39.6021,39.618,39.5465,39.5863,33676.0
2016-06-27 12:15:00,49.82,49.85,49.77,49.78,31507.0,39.5863,39.6101,39.5465,39.5545,31507.0
2016-06-27 12:20:00,49.78,49.82,49.77,49.82,22287.0,39.5545,39.5863,39.5465,39.5863,22287.0
2016-06-27 12:25:00,49.82,49.84,49.8,49.83,33295.0,39.5863,39.6021,39.5704,39.5942,33295.0
2016-06-27 12:30:00,49.83,49.87,49.8,49.83,44750.0,39.5942,39.626,39.5704,39.5942,44750.0
2016-06-27 12:35:00,49.84,49.84,49.8,49.8,23243.0,39.6021,39.6021,39.5704,39.5704,23243.0
2016-06-27 12:40:00,49.8,49.81,49.73,49.74,33623.0,39.5704,39.5783,39.5147,39.5227,33623.0
2016-06-27 12:45:00,49.73,49.75,49.7,49.74,20785.0,39.5147,39.5306,39.4909,39.5227,20785.0
2016-06-27 12:50:00,49.74,49.78,49.7,49.72,23856.0,39.5227,39.5545,39.4909,39.5068,23856.0
2016-06-27 12:55:00,49.73,49.78,49.72,49.77,29197.0,39.5147,39.5545,39.5068,39.5465,29197.0
2016-06-27 13:00:00,49.78,49.84,49.76,49.83,37798.0,39.5545,39.6021,39.5386,39.5942,37798.0
2016-06-27 13:05:00,49.84,49.85,49.78,49.79,24128.0,39.6021,39.6101,39.5545,39.5624,24128.0
2016-06-27 13:10:00,49.79,49.85,49.78,49.82,31513.0,39.5624,39.6101,39.5545,39.5863,31513.0
2016-06-27 13:15:00,49.83,49.85,49.81,49.82,52462.0,39.5942,39.6101,39.5783,39.5863,52462.0
2016-06-27 13:20:00,49.82,49.85,49.81,49.81,42560.0,39.5863,39.6101,39.5783,39.5783,42560.0
2016-06-27 13:25:00,49.82,49.85,49.8,49.81,31128.0,39.5863,39.6101,39.5704,39.5783,31128.0
2016-06-27 13:30:00,49.81,49.84,49.79,49.83,28660.0,39.5783,39.6021,39.5624,39.5942,28660.0
2016-06-27 13:35:00,49.82,49.85,49.8,49.82,24785.0,39.5863,39.6101,39.5704,39.5863,24785.0
2016-06-27 13:40:00,49.82,49.84,49.75,49.75,24025.0,39.5863,39.6021,39.5306,39.5306,24025.0
2016-06-27 13:45:00,49.75,49.83,49.75,49.8,34492.0,39.5306,39.5942,39.5306,39.5704,34492.0
2016-06-27 13:50:00,49.8,49.87,49.8,49.85,50426.0,39.5704,39.626,39.5704,39.6101,50426.0
2016-06-27 13:55:00,49.85,49.88,49.81,49.86,36023.0,39.6101,39.6339,39.5783,39.618,36023.0
2016-06-27 14:00:00,49.85,49.88,49.84,49.84,79205.0,39.6101,39.6339,39.6021,39.6021,79205.0
2016-06-27 14:05:00,49.83,49.84,49.77,49.82,36830.0,39.5942,39.6021,39.5465,39.5863,36830.0
2016-06-27 14:10:00,49.82,49.84,49.78,49.8,33740.0,39.5863,39.6021,39.5545,39.5704,33740.0
2016-06-27 14:15:00,49.8,49.85,49.78,49.8,22017.0,39.5704,39.6101,39.5545,39.5704,22017.0
2016-06-27 14:20:00,49.8,49.84,49.79,49.82,27384.0,39.5704,39.6021,39.5624,39.5863,27384.0
2016-06-27 14:25:00,49.82,49.87,49.81,49.83,55069.0,39.5863,39.626,39.5783,39.5942,55069.0
2016-06-27 14:30:00,49.84,49.88,49.81,49.84,39236.0,39.6021,39.6339,39.5783,39.6021,39236.0
2016-06-27 14:35:00,49.84,49.9,49.82,49.83,50479.0,39.6021,39.6498,39.5863,39.5942,50479.0
2016-06-27 14:40:00,49.84,49.86,49.81,49.82,25198.0,39.6021,39.618,39.5783,39.5863,25198.0
2016-06-27 14:45:00,49.83,49.84,49.76,49.77,32291.0,39.5942,39.6021,39.5386,39.5465,32291.0
2016-06-27 14:50:00,49.76,49.77,49.69,49.72,42612.0,39.5386,39.5465,39.483,39.5068,42612.0
2016-06-27 14:55:00,49.72,49.75,49.69,49.74,37146.0,39.5068,39.5306,39.483,39.5227,37146.0
2016-06-27 15:00:00,49.75,49.76,49.72,49.76,46126.0,39.5306,39.5386,39.5068,39.5386,46126.0
2016-06-27 15:05:00,49.75,49.75,49.66,49.68,64319.0,39.5306,39.5306,39.4591,39.475,64319.0
2016-06-27 15:10:00,49.68,49.75,49.68,49.71,62058.0,39.475,39.5306,39.475,39.4988,62058.0
2016-06-27 15:15:00,49.71,49.71,49.63,49.65,52084.0,39.4988,39.4988,39.4353,39.4512,52084.0
2016-06-27 15:20:00,49.65,49.66,49.57,49.59,45628.0,39.4512,39.4591,39.3876,39.4035,45628.0
2016-06-27 15:25:00,49.59,49.66,49.58,49.62,72679.0,39.4035,39.4591,39.3956,39.4273,72679.0
2016-06-27 15:30:00,49.61,49.63,49.57,49.58,129801.0,39.4194,39.4353,39.3876,39.3956,129801.0
2016-06-27 15:35:00,49.58,49.74,49.57,49.72,114186.0,39.3956,39.5227,39.3876,39.5068,114186.0
2016-06-27 15:40:00,49.72,49.76,49.71,49.73,70595.0,39.5068,39.5386,39.4988,39.5147,70595.0
2016-06-27 15:45:00,49.72,49.81,49.72,49.81,98797.0,39.5068,39.5783,39.5068,39.5783,98797.0
2016-06-27 15:50:00,49.81,49.81,49.75,49.76,99464.0,39.5783,39.5783,39.5306,39.5386,99464.0
2016-06-27 15:55:00,49.77,49.77,49.69,49.71,206553.0,39.5465,39.5465,39.483,39.4988,206553.0
2016-06-28 09:30:00,49.71,49.79,49.42,49.57,136539.0,39.4988,39.5624,39.2684,39.3876,136539.0
2016-06-28 09:35:00,49.55,49.71,49.52,49.64,48442.0,39.3717,39.4988,39.3479,39.4432,48442.0
2016-06-28 09:40:00,49.66,49.73,49.64,49.69,47913.0,39.4591,39.5147,39.4432,39.483,47913.0
2016-06-28 09:45:00,49.7,49.74,49.68,49.69,61044.0,39.4909,39.5227,39.475,39.483,61044.0
2016-06-28 09:50:00,49.69,49.7,49.66,49.67,27563.0,39.483,39.4909,39.4591,39.4671,27563.0
2016-06-28 09:55:00,49.67,49.68,49.6,49.61,46200.0,39.4671,39.475,39.4114,39.4194,46200.0
2016-06-28 10:00:00,49.61,49.62,49.55,49.58,29556.0,39.4194,39.4273,39.3717,39.3956,29556.0
2016-06-28 10:05:00,49.57,49.58,49.49,49.5,25141.0,39.3876,39.3956,39.324,39.332,25141.0
2016-06-28 10:10:00,49.5,49.51,49.43,49.44,37022.0,39.332,39.3399,39.2764,39.2843,37022.0
2016-06-28 10:15:00,49.44,49.45,49.36,49.38,72368.0,39.2843,39.2923,39.2207,39.2366,72368.0
2016-06-28 10:20:00,49.38,49.38,49.32,49.33,43620.0,39.2366,39.2366,39.189,39.1969,43620.0
2016-06-28 10:25:00,49.33,49.39,49.33,49.37,45398.0,39.1969,39.2446,39.1969,39.2287,45398.0
2016-06-28 10:30:00,49.38,49.39,49.36,49.39,30215.0,39.2366,39.2446,39.2207,39.2446,30215.0
2016-06-28 10:35:00,49.39,49.39,49.33,49.33,40505.0,39.2446,39.2446,39.1969,39.1969,40505.0
2016-06-28 10:40:00,49.32,49.33,49.26,49.31,50410.0,39.189,39.1969,39.1413,39.181,50410.0
2016-06-28 10:45:00,49.32,49.42,49.31,49.42,40821.0,39.189,39.2684,39.181,39.2684,40821.0
2016-06-28 10:50:00,49.42,49.46,49.39,49.41,36040.0,39.2684,39.3002,39.2446,39.2605,36040.0
2016-06-28 10:55:00,49.41,49.41,49.35,49.37,28334.0,39.2605,39.2605,39.2128,39.2287,28334.0
2016-06-28 11:00:00,49.37,49.4,49.35,49.36,26940.0,39.2287,39.2525,39.2128,39.2207,26940.0
2016-06-28 11:05:00,49.35,49.37,49.27,49.28,30608.0,39.2128,39.2287,39.1492,39.1572,30608.0
2016-06-28 11:10:00,49.28,49.36,49.28,49.32,29940.0,39.1572,39.2207,39.1572,39.189,29940.0
2016-06-28 11:15:00,49.32,49.36,49.28,49.34,29893.0,39.189,39.2207,39.1572,39.2049,29893.0
2016-06-28 11:20:00,49.34,49.37,49.31,49.31,30966.0,39.2049,39.2287,39.181,39.181,30966.0
2016-06-28 11:25:00,49.31,49.33,49.27,49.3,68925.0,39.181,39.1969,39.1492,39.1731,68925.0
2016-06-28 11:30:00,49.3,49.34,49.28,49.33,56957.0,39.1731,39.2049,39.1572,39.1969,56957.0
2016-06-28 11:35:00,49.31,49.34,49.3,49.33,60977.0,39.181,39.2049,39.1731,39.1969,60977.0
2016-06-28 11:40:00,49.33,49.33,49.27,49.3,152350.0,39.1969,39.1969,39.1492,39.1731,152350.0
2016-06-28 11:45:00,49.3,49.33,49.3,49.33,45952.0,39.1731,39.1969,39.1731,39.1969,45952.0
2016-06-28 11:50:00,49.33,49.34,49.3,49.31,27472.0,39.1969,39.2049,39.1731,39.181,27472.0
2016-06-28 11:55:00,49.31,49.34,49.28,49.33,18302.0,39.181,39.2049,39.1572,39.1969,18302.0
2016-06-28 12:00:00,49.33,49.34,49.31,49.31,25449.0,39.1969,39.2049,39.181,39.181,25449.0
2016-06-28 12:05:00,49.31,49.32,49.27,49.29,29680.0,39.181,39.189,39.1492,39.1651,29680.0
2016-06-28 12:10:00,49.29,49.34,49.28,49.3,27126.0,39.1651,39.2049,39.1572,39.1731,27126.0
2016-06-28 12:15:00,49.3,49.35,49.3,49.34,28827.0,39.1731,39.2128,39.1731,39.2049,28827.0
2016-06-28 12:20:00,49.34,49.35,49.33,49.34,22908.0,39.2049,39.2128,39.1969,39.2049,22908.0
2016-06-28 12:25:00,49.34,49.34,49.3,49.32,40368.0,39.2049,39.2049,39.1731,39.189,40368.0
2016-06-28 12:30:00,49.32,49.35,49.31,49.34,12207.0,39.189,39.2128,39.181,39.2049,12207.0
2016-06-28 12:35:00,49.34,49.36,49.32,49.34,50699.0,39.2049,39.2207,39.189,39.2049,50699.0
2016-06-28 12:40:00,49.35,49.36,49.28,49.29,31982.0,39.2128,39.2207,39.1572,39.1651,31982.0
2016-06-28 12:45:00,49.29,49.3,49.25,49.3,26081.0,39.1651,39.1731,39.1333,39.1731,26081.0
2016-06-28 12:50:00,49.3,49.34,49.3,49.34,24167.0,39.1731,39.2049,39.1731,39.2049,24167.0
2016-06-28 12:55:00,49.33,49.35,49.3,49.32,23796.0,39.1969,39.2128,39.1731,39.189,23796.0
2016-06-28 13:00:00,49.32,49.33,49.29,49.33,27562.0,39.189,39.1969,39.1651,39.1969,27562.0
2016-06-28 13:05:00,49.32,49.34,49.26,49.29,21361.0,39.189,39.2049,39.1413,39.1651,21361.0
2016-06-28 13:10:00,49.29,49.31,49.29,49.31,8308.0,39.1651,39.181,39.1651,39.181,8308.0
2016-06-28 13:15:00,49.3,49.31,49.24,49.25,28151.0,39.1731,39.181,39.1254,39.1333,28151.0
2016-06-28 13:20:00,49.26,49.28,49.2,49.21,25521.0,39.1413,39.1572,39.0936,39.1016,25521.0
2016-06-28 13:25:00,49.21,49.26,49.2,49.23,26603.0,39.1016,39.1413,39.0936,39.1174,26603.0
2016-06-28 13:30:00,49.22,49.22,49.18,49.2,29250.0,39.1095,39.1095,39.0777,39.0936,29250.0
2016-06-28 13:35:00,49.19,49.21,49.16,49.18,21116.0,39.0857,39.1016,39.0618,39.0777,21116.0
2016-06-28 13:40:00,49.17,49.22,49.17,49.22,17848.0,39.0698,39.1095,39.0698,39.1095,17848.0
2016-06-28 13:45:00,49.22,49.22,49.16,49.17,25346.0,39.1095,39.1095,39.0618,39.0698,25346.0
2016-06-28 13:50:00,49.17,49.2,49.16,49.18,37770.0,39.0698,39.0936,39.0618,39.0777,37770.0
2016-06-28 13:55:00,49.17,49.21,49.17,49.21,19724.0,39.0698,39.1016,39.0698,39.1016,19724.0
2016-06-28 14:00:00,49.21,49.22,49.18,49.18,46348.0,39.1016,39.1095,39.0777,39.0777,46348.0
2016-06-28 14:05:00,49.19,49.19,49.15,49.16,28663.0,39.0857,39.0857,39.0539,39.0618,28663.0
2016-06-28 14:10:00,49.15,49.17,49.07,49.09,43447.0,39.0539,39.0698,38.9903,39.0062,43447.0
2016-06-28 14:15:00,49.09,49.14,49.08,49.14,28070.0,39.0062,39.0459,38.9983,39.0459,28070.0
2016-06-28 14:20:00,49.14,49.16,49.11,49.13,37682.0,39.0459,39.0618,39.0221,39.038,37682.0
2016-06-28 14:25:00,49.13,49.19,49.12,49.18,26913.0,39.038,39.0857,39.03,39.0777,26913.0
2016-06-28 14:30:00,49.17,49.22,49.16,49.22,71075.0,39.0698,39.1095,39.0618,39.1095,71075.0
2016-06-28 14:35:00,49.22,49.23,49.19,49.2,54046.0,39.1095,39.1174,39.0857,39.0936,54046.0
2016-06-28 14:40:00,49.2,49.25,49.18,49.24,69703.0,39.0936,39.1333,39.0777,39.1254,69703.0
2016-06-28 14:45:00,49.24,49.28,49.24,49.27,35194.0,39.1254,39.1572,39.1254,39.1492,35194.0
2016-06-28 14:50:00,49.27,49.37,49.26,49.36,58716.0,39.1492,39.2287,39.1413,39.2207,58716.0
2016-06-28 14:55:00,49.36,49.42,49.35,49.38,44992.0,39.2207,39.2684,39.2128,39.2366,44992.0
2016-06-28 15:00:00,49.38,49.4,49.36,49.37,32454.0,39.2366,39.2525,39.2207,39.2287,32454.0
2016-06-28 15:05:00,49.37,49.41,49.35,49.35,79883.0,39.2287,39.2605,39.2128,39.2128,79883.0
2016-06-28 15:10:00,49.34,49.4,49.34,49.37,42413.0,39.2049,39.2525,39.2049,39.2287,42413.0
2016-06-28 15:15:00,49.38,49.4,49.35,49.36,67835.0,39.2366,39.2525,39.2128,39.2207,67835.0
2016-06-28 15:20:00,49.36,49.4,49.35,49.36,80566.0,39.2207,39.2525,39.2128,39.2207,80566.0
2016-06-28 15:25:00,49.37,49.39,49.33,49.36,83203.0,39.2287,39.2446,39.1969,39.2207,83203.0
2016-06-28 15:30:00,49.36,49.4,49.34,49.37,70121.0,39.2207,39.2525,39.2049,39.2287,70121.0
2016-06-28 15:35:00,49.37,49.4,49.33,49.38,45891.0,39.2287,39.2525,39.1969,39.2366,45891.0
2016-06-28 15:40:00,49.38,49.44,49.38,49.42,55851.0,39.2366,39.2843,39.2366,39.2684,55851.0
2016-06-28 15:45:00,49.43,49.46,49.42,49.44,71132.0,39.2764,39.3002,39.2684,39.2843,71132.0
2016-06-28 15:50:00,49.45,49.47,49.42,49.47,62318.0,39.2923,39.3081,39.2684,39.3081,62318.0
2016-06-28 15:55:00,49.48,49.51,49.45,49.5,115092.0,39.3161,39.3399,39.2923,39.332,115092.0
2016-06-29 09:30:00,49.65,49.72,49.42,49.54,100554.0,39.6947,39.7507,39.5108,39.6068,100554.0
2016-06-29 09:35:00,49.55,49.67,49.55,49.59,76895.0,39.6148,39.7107,39.6148,39.6467,76895.0
2016-06-29 09:40:00,49.61,49.71,49.61,49.7,68087.0,39.6627,39.7427,39.6627,39.7347,68087.0
2016-06-29 09:45:00,49.7,49.78,49.67,49.73,57370.0,39.7347,39.7986,39.7107,39.7587,57370.0
2016-06-29 09:50:00,49.72,49.78,49.71,49.75,41382.0,39.7507,39.7986,39.7427,39.7746,41382.0
2016-06-29 09:55:00,49.75,49.76,49.68,49.68,36360.0,39.7746,39.7826,39.7187,39.7187,36360.0
2016-06-29 10:00:00,49.68,49.75,49.64,49.72,50342.0,39.7187,39.7746,39.6867,39.7507,50342.0
2016-06-29 10:05:00,49.72,49.8,49.71,49.79,53868.0,39.7507,39.8146,39.7427,39.8066,53868.0
2016-06-29 10:10:00,49.79,49.85,49.79,49.81,79170.0,39.8066,39.8546,39.8066,39.8226,79170.0
2016-06-29 10:15:00,49.81,49.82,49.77,49.77,38006.0,39.8226,39.8306,39.7906,39.7906,38006.0
2016-06-29 10:20:00,49.77,49.89,49.76,49.89,80031.0,39.7906,39.8866,39.7826,39.8866,80031.0
2016-06-29 10:25:00,49.89,50.0,49.88,50.0,30826.0,39.8866,39.9745,39.8786,39.9745,30826.0
2016-06-29 10:30:00,49.98,50.0,49.97,49.98,26858.0,39.9585,39.9745,39.9505,39.9585,26858.0
2016-06-29 10:35:00,49.98,50.0,49.93,49.96,55959.0,39.9585,39.9745,39.9186,39.9425,55959.0
2016-06-29 10:40:00,49.96,49.97,49.91,49.95,20263.0,39.9425,39.9505,39.9026,39.9345,20263.0
2016-06-29 10:45:00,49.96,49.99,49.95,49.98,25690.0,39.9425,39.9665,39.9345,39.9585,25690.0
2016-06-29 10:50:00,49.98,49.99,49.89,49.9,44513.0,39.9585,39.9665,39.8866,39.8946,44513.0
2016-06-29 10:55:00,49.89,49.9,49.85,49.9,20357.0,39.8866,39.8946,39.8546,39.8946,20357.0
2016-06-29 11:00:00,49.9,49.93,49.88,49.92,35491.0,39.8946,39.9186,39.8786,39.9106,35491.0
2016-06-29 11:05:00,49.92,49.96,49.91,49.95,51071.0,39.9106,39.9425,39.9026,39.9345,51071.0
2016-06-29 11:10:00,49.95,49.97,49.94,49.96,15444.0,39.9345,39.9505,39.9266,39.9425,15444.0
2016-06-29 11:15:00,49.96,49.97,49.94,49.95,24896.0,39.9425,39.9505,39.9266,39.9345,24896.0
2016-06-29 11:20:00,49.96,49.97,49.91,49.92,21257.0,39.9425,39.9505,39.9026,39.9106,21257.0
2016-06-29 11:25:00,49.91,49.93,49.86,49.91,29520.0,39.9026,39.9186,39.8626,39.9026,29520.0
2016-06-29 11:30:00,49.91,49.98,49.91,49.97,24500.0,39.9026,39.9585,39.9026,39.9505,24500.0
2016-06-29 11:35:00,49.97,49.97,49.94,49.95,25887.0,39.9505,39.9505,39.9266,39.9345,25887.0
2016-06-29 11:40:00,49.95,49.99,49.95,49.99,16937.0,39.9345,39.9665,39.9345,39.9665,16937.0
2016-06-29 11:45:00,49.98,49.98,49.93,49.94,17049.0,39.9585,39.9585,39.9186,39.9266,17049.0
2016-06-29 11:50:00,49.94,49.98,49.93,49.97,56649.0,39.9266,39.9585,39.9186,39.9505,56649.0
2016-06-29 11:55:00,49.98,50.0,49.97,49.98,20428.0,39.9585,39.9745,39.9505,39.9585,20428.0
2016-06-29 12:00:00,49.98,50.0,49.94,49.98,27760.0,39.9585,39.9745,39.9266,39.9585,27760.0
2016-06-29 12:05:00,49.98,50.05,49.97,50.02,76908.0,39.9585,40.0145,39.9505,39.9905,76908.0
2016-06-29 12:10:00,50.02,50.07,50.02,50.05,17826.0,39.9905,40.0305,39.9905,40.0145,17826.0
2016-06-29 12:15:00,50.06,50.12,50.05,50.09,54568.0,40.0225,40.0705,40.0145,40.0465,54568.0
2016-06-29 12:20:00,50.1,50.12,50.07,50.07,29844.0,40.0545,40.0705,40.0305,40.0305,29844.0
2016-06-29 12:25:00,50.07,50.1,50.06,50.08,20886.0,40.0305,40.0545,40.0225,40.0385,20886.0
2016-06-29 12:30:00,50.07,50.07,50.01,50.03,37117.0,40.0305,40.0305,39.9825,39.9985,37117.0
2016-06-29 12:35:00,50.04,50.04,50.0,50.01,37936.0,40.0065,40.0065,39.9745,39.9825,37936.0
2016-06-29 12:40:00,50.01,50.04,49.98,49.98,48103.0,39.9825,40.0065,39.9585,39.9585,48103.0
2016-06-29 12:45:00,49.98,49.98,49.94,49.95,24144.0,39.9585,39.9585,39.9266,39.9345,24144.0
2016-06-29 12:50:00,49.94,49.95,49.89,49.89,24264.0,39.9266,39.9345,39.8866,39.8866,24264.0
2016-06-29 12:55:00,49.9,49.96,49.89,49.95,17092.0,39.8946,39.9425,39.8866,39.9345,17092.0
2016-06-29 13:00:00,49.95,50.01,49.95,50.01,53899.0,39.9345,39.9825,39.9345,39.9825,53899.0
2016-06-29 13:05:00,50.01,50.03,49.99,49.99,57690.0,39.9825,39.9985,39.9665,39.9665,57690.0
2016-06-29 13:10:00,50.0,50.0,49.94,49.96,63239.0,39.9745,39.9745,39.9266,39.9425,63239.0
2016-06-29 13:15:00,49.95,50.01,49.95,50.0,29113.0,39.9345,39.9825,39.9345,39.9745,29113.0
2016-06-29 13:20:00,49.99,50.0,49.96,49.97,18257.0,39.9665,39.9745,39.9425,39.9505,18257.0
2016-06-29 13:25:00,49.97,49.97,49.91,49.93,55338.0,39.9505,39.9505,39.9026,39.9186,55338.0
2016-06-29 13:30:00,49.94,49.96,49.93,49.94,17464.0,39.9266,39.9425,39.9186,39.9266,17464.0
2016-06-29 13:35:00,49.93,49.96,49.93,49.95,18877.0,39.9186,39.9425,39.9186,39.9345,18877.0
2016-06-29 13:40:00,49.94,49.95,49.93,49.93,15024.0,39.9266,39.9345,39.9186,39.9186,15024.0
2016-06-29 13:45:00,49.94,49.98,49.93,49.93,31703.0,39.9266,39.9585,39.9186,39.9186,31703.0
2016-06-29 13:50:00,49.92,49.95,49.92,49.93,12523.0,39.9106,39.9345,39.9106,39.9186,12523.0
2016-06-29 13:55:00,49.94,49.94,49.91,49.94,32694.0,39.9266,39.9266,39.9026,39.9266,32694.0
2016-06-29 14:00:00,49.94,49.95,49.92,49.95,46045.0,39.9266,39.9345,39.9106,39.9345,46045.0
2016-06-29 14:05:00,49.95,49.95,49.93,49.95,11425.0,39.9345,39.9345,39.9186,39.9345,11425.0
2016-06-29 14:10:00,49.94,49.95,49.92,49.94,27864.0,39.9266,39.9345,39.9106,39.9266,27864.0
2016-06-29 14:15:00,49.94,49.95,49.91,49.91,27287.0,39.9266,39.9345,39.9026,39.9026,27287.0
2016-06-29 14:20:00,49.92,49.96,49.92,49.94,87596.0,39.9106,39.9425,39.9106,39.9266,87596.0
2016-06-29 14:25:00,49.93,49.93,49.88,49.93,21100.0,39.9186,39.9186,39.8786,39.9186,21100.0
2016-06-29 14:30:00,49.94,49.98,49.93,49.96,18742.0,39.9266,39.9585,39.9186,39.9425,18742.0
2016-06-29 14:35:00,49.96,49.99,49.95,49.98,62738.0,39.9425,39.9665,39.9345,39.9585,62738.0
2016-06-29 14:40:00,49.98,50.02,49.98,50.02,14727.0,39.9585,39.9905,39.9585,39.9905,14727.0
2016-06-29 14:45:00,50.03,50.07,50.01,50.05,36900.0,39.9985,40.0305,39.9825,40.0145,36900.0
2016-06-29 14:50:00,50.05,50.08,50.01,50.06,46701.0,40.0145,40.0385,39.9825,40.0225,46701.0
2016-06-29 14:55:00,50.05,50.1,50.04,50.1,19406.0,40.0145,40.0545,40.0065,40.0545,19406.0
2016-06-29 15:00:00,50.1,50.1,50.06,50.09,30392.0,40.0545,40.0545,40.0225,40.0465,30392.0
2016-06-29 15:05:00,50.09,50.15,50.06,50.13,30283.0,40.0465,40.0944,40.0225,40.0785,30283.0
2016-06-29 15:10:00,50.14,50.17,50.13,50.16,37638.0,40.0864,40.1104,40.0785,40.1024,37638.0
2016-06-29 15:15:00,50.16,50.21,50.15,50.19,36188.0,40.1024,40.1424,40.0944,40.1264,36188.0
2016-06-29 15:20:00,50.2,50.21,50.17,50.17,49051.0,40.1344,40.1424,40.1104,40.1104,49051.0
2016-06-29 15:25:00,50.18,50.27,50.17,50.26,35469.0,40.1184,40.1904,40.1104,40.1824,35469.0
2016-06-29 15:30:00,50.26,50.27,50.21,50.25,52058.0,40.1824,40.1904,40.1424,40.1744,52058.0
2016-06-29 15:35:00,50.25,50.25,50.2,50.21,34563.0,40.1744,40.1744,40.1344,40.1424,34563.0
2016-06-29 15:40:00,50.22,50.22,50.13,50.18,88391.0,40.1504,40.1504,40.0785,40.1184,88391.0
2016-06-29 15:45:00,50.18,50.18,50.15,50.18,71750.0,40.1184,40.1184,40.0944,40.1184,71750.0
2016-06-29 15:50:00,50.18,50.21,50.17,50.19,72836.0,40.1184,40.1424,40.1104,40.1264,72836.0
2016-06-29 15:55:00,50.19,50.24,50.18,50.21,182095.0,40.1264,40.1664,40.1184,40.1424,182095.0
2016-06-30 09:30:00,50.24,50.33,50.1,50.12,58346.0,40.1664,40.2384,40.0545,40.0705,58346.0
2016-06-30 09:35:00,50.11,50.24,50.1,50.22,47694.0,40.0625,40.1664,40.0545,40.1504,47694.0
2016-06-30 09:40:00,50.23,50.29,50.21,50.26,36164.0,40.1584,40.2064,40.1424,40.1824,36164.0
2016-06-30 09:45:00,50.25,50.3,50.23,50.27,34098.0,40.1744,40.2144,40.1584,40.1904,34098.0
2016-06-30 09:50:00,50.26,50.28,50.21,50.25,34122.0,40.1824,40.1984,40.1424,40.1744,34122.0
2016-06-30 09:55:00,50.26,50.27,50.2,50.26,23392.0,40.1824,40.1904,40.1344,40.1824,23392.0
2016-06-30 10:00:00,50.26,50.28,50.25,50.28,30742.0,40.1824,40.1984,40.1744,40.1984,30742.0
2016-06-30 10:05:00,50.28,50.31,50.25,50.29,28270.0,40.1984,40.2224,40.1744,40.2064,28270.0
2016-06-30 10:10:00,50.29,50.37,50.27,50.29,28820.0,40.2064,40.2703,40.1904,40.2064,28820.0
2016-06-30 10:15:00,50.29,50.3,50.26,50.29,26210.0,40.2064,40.2144,40.1824,40.2064,26210.0
2016-06-30 10:20:00,50.29,50.33,50.28,50.3,19467.0,40.2064,40.2384,40.1984,40.2144,19467.0
2016-06-30 10:25:00,50.31,50.35,50.29,50.31,36538.0,40.2224,40.2543,40.2064,40.2224,36538.0
2016-06-30 10:30:00,50.31,50.49,50.31,50.48,93584.0,40.2224,40.3663,40.2224,40.3583,93584.0
2016-06-30 10:35:00,50.47,50.58,50.4,50.58,94686.0,40.3503,40.4382,40.2943,40.4382,94686.0
2016-06-30 10:40:00,50.59,50.71,50.57,50.67,59843.0,40.4462,40.5422,40.4302,40.5102,59843.0
2016-06-30 10:45:00,50.66,50.67,50.58,50.6,29131.0,40.5022,40.5102,40.4382,40.4542,29131.0
2016-06-30 10:50:00,50.62,50.65,50.54,50.55,28158.0,40.4702,40.4942,40.4062,40.4142,28158.0
2016-06-30 10:55:00,50.55,50.58,50.5,50.55,46942.0,40.4142,40.4382,40.3743,40.4142,46942.0
2016-06-30 11:00:00,50.55,50.57,50.43,50.44,84432.0,40.4142,40.4302,40.3183,40.3263,84432.0
2016-06-30 11:05:00,50.44,50.5,50.42,50.5,77767.0,40.3263,40.3743,40.3103,40.3743,77767.0
2016-06-30 11:10:00,50.5,50.58,50.5,50.54,24149.0,40.3743,40.4382,40.3743,40.4062,24149.0
2016-06-30 11:15:00,50.53,50.58,50.43,50.44,65131.0,40.3983,40.4382,40.3183,40.3263,65131.0
2016-06-30 11:20:00,50.44,50.51,50.4,50.42,52782.0,40.3263,40.3823,40.2943,40.3103,52782.0
2016-06-30 11:25:00,50.43,50.53,50.43,50.52,32144.0,40.3183,40.3983,40.3183,40.3903,32144.0
2016-06-30 11:30:00,50.53,50.59,50.52,50.57,25415.0,40.3983,40.4462,40.3903,40.4302,25415.0
2016-06-30 11:35:00,50.57,50.59,50.54,50.55,18890.0,40.4302,40.4462,40.4062,40.4142,18890.0
2016-06-30 11:40:00,50.55,50.57,50.52,50.53,124677.0,40.4142,40.4302,40.3903,40.3983,124677.0
2016-06-30 11:45:00,50.53,50.55,50.48,50.49,88288.0,40.3983,40.4142,40.3583,40.3663,88288.0
2016-06-30 11:50:00,50.5,50.51,50.49,50.51,27206.0,40.3743,40.3823,40.3663,40.3823,27206.0
2016-06-30 11:55:00,50.5,50.54,50.5,50.54,18131.0,40.3743,40.4062,40.3743,40.4062,18131.0
2016-06-30 12:00:00,50.54,50.62,50.54,50.59,21518.0,40.4062,40.4702,40.4062,40.4462,21518.0
2016-06-30 12:05:00,50.59,50.66,50.59,50.66,15810.0,40.4462,40.5022,40.4462,40.5022,15810.0
2016-06-30 12:10:00,50.66,50.71,50.65,50.7,36131.0,40.5022,40.5422,40.4942,40.5342,36131.0
2016-06-30 12:15:00,50.71,50.72,50.67,50.71,39833.0,40.5422,40.5502,40.5102,40.5422,39833.0
2016-06-30 12:20:00,50.71,50.74,50.64,50.66,97117.0,40.5422,40.5661,40.4862,40.5022,97117.0
2016-06-30 12:25:00,50.66,50.71,50.62,50.7,31000.0,40.5022,40.5422,40.4702,40.5342,31000.0
2016-06-30 12:30:00,50.69,50.72,50.65,50.65,52106.0,40.5262,40.5502,40.4942,40.4942,52106.0
2016-06-30 12:35:00,50.66,50.67,50.64,50.65,25535.0,40.5022,40.5102,40.4862,40.4942,25535.0
2016-06-30 12:40:00,50.66,50.67,50.64,50.65,15672.0,40.5022,40.5102,40.4862,40.4942,15672.0
2016-06-30 12:45:00,50.65,50.66,50.58,50.6,63165.0,40.4942,40.5022,40.4382,40.4542,63165.0
2016-06-30 12:50:00,50.6,50.68,50.6,50.68,49794.0,40.4542,40.5182,40.4542,40.5182,49794.0
2016-06-30 12:55:00,50.68,50.74,50.67,50.74,14943.0,40.5182,40.5661,40.5102,40.5661,14943.0
2016-06-30 13:00:00,50.73,50.75,50.7,50.7,31170.0,40.5581,40.5741,40.5342,40.5342,31170.0
2016-06-30 13:05:00,50.69,50.73,50.67,50.68,25099.0,40.5262,40.5581,40.5102,40.5182,25099.0
2016-06-30 13:10:00,50.67,50.7,50.67,50.68,16257.0,40.5102,40.5342,40.5102,40.5182,16257.0
2016-06-30 13:15:00,50.68,50.68,50.63,50.63,28422.0,40.5182,40.5182,40.4782,40.4782,28422.0
2016-06-30 13:20:00,50.64,50.67,50.62,50.64,50830.0,40.4862,40.5102,40.4702,40.4862,50830.0
2016-06-30 13:25:00,50.64,50.66,50.61,50.66,21107.0,40.4862,40.5022,40.4622,40.5022,21107.0
2016-06-30 13:30:00,50.67,50.7,50.65,50.67,16685.0,40.5102,40.5342,40.4942,40.5102,16685.0
2016-06-30 13:35:00,50.67,50.7,50.66,50.69,17114.0,40.5102,40.5342,40.5022,40.5262,17114.0
2016-06-30 13:40:00,50.69,50.72,50.68,50.69,18976.0,40.5262,40.5502,40.5182,40.5262,18976.0
2016-06-30 13:45:00,50.69,50.71,50.67,50.67,23324.0,40.5262,40.5422,40.5102,40.5102,23324.0
2016-06-30 13:50:00,50.68,50.69,50.61,50.61,22829.0,40.5182,40.5262,40.4622,40.4622,22829.0
2016-06-30 13:55:00,50.61,50.61,50.54,50.6,35084.0,40.4622,40.4622,40.4062,40.4542,35084.0
2016-06-30 14:00:00,50.59,50.65,50.58,50.61,51300.0,40.4462,40.4942,40.4382,40.4622,51300.0
2016-06-30 14:05:00,50.61,50.62,50.57,50.6,31723.0,40.4622,40.4702,40.4302,40.4542,31723.0
2016-06-30 14:10:00,50.61,50.63,50.59,50.6,28024.0,40.4622,40.4782,40.4462,40.4542,28024.0
2016-06-30 14:15:00,50.61,50.65,50.6,50.63,27870.0,40.4622,40.4942,40.4542,40.4782,27870.0
2016-06-30 14:20:00,50.64,50.65,50.6,50.61,33345.0,40.4862,40.4942,40.4542,40.4622,33345.0
2016-06-30 14:25:00,50.61,50.62,50.46,50.46,48454.0,40.4622,40.4702,40.3423,40.3423,48454.0
2016-06-30 14:30:00,50.46,50.52,50.45,50.47,30227.0,40.3423,40.3903,40.3343,40.3503,30227.0
2016-06-30 14:35:00,50.48,50.51,50.46,50.5,26666.0,40.3583,40.3823,40.3423,40.3743,26666.0
2016-06-30 14:40:00,50.5,50.58,50.49,50.53,58849.0,40.3743,40.4382,40.3663,40.3983,58849.0
2016-06-30 14:45:00,50.53,50.56,50.51,50.54,47675.0,40.3983,40.4222,40.3823,40.4062,47675.0
2016-06-30 14:50:00,50.54,50.57,50.52,50.56,50017.0,40.4062,40.4302,40.3903,40.4222,50017.0
2016-06-30 14:55:00,50.55,50.63,50.54,50.6,102770.0,40.4142,40.4782,40.4062,40.4542,102770.0
2016-06-30 15:00:00,50.6,50.6,50.55,50.55,54467.0,40.4542,40.4542,40.4142,40.4142,54467.0
2016-06-30 15:05:00,50.56,50.58,50.55,50.57,40728.0,40.4222,40.4382,40.4142,40.4302,40728.0
2016-06-30 15:10:00,50.57,50.6,50.55,50.57,60801.0,40.4302,40.4542,40.4142,40.4302,60801.0
2016-06-30 15:15:00,50.57,50.57,50.52,50.56,50806.0,40.4302,40.4302,40.3903,40.4222,50806.0
2016-06-30 15:20:00,50.55,50.57,50.55,50.55,65081.0,40.4142,40.4302,40.4142,40.4142,65081.0
2016-06-30 15:25:00,50.56,50.6,50.55,50.6,64943.0,40.4222,40.4542,40.4142,40.4542,64943.0
2016-06-30 15:30:00,50.61,50.66,50.6,50.62,64567.0,40.4622,40.5022,40.4542,40.4702,64567.0
2016-06-30 15:35:00,50.61,50.65,50.61,50.62,78436.0,40.4622,40.4942,40.4622,40.4702,78436.0
2016-06-30 15:40:00,50.62,50.65,50.61,50.61,61576.0,40.4702,40.4942,40.4622,40.4622,61576.0
2016-06-30 15:45:00,50.62,50.7,50.58,50.59,183175.0,40.4702,40.5342,40.4382,40.4462,183175.0
2016-06-30 15:50:00,50.59,50.65,50.58,50.65,263584.0,40.4462,40.4942,40.4382,40.4942,263584.0
2016-06-30 15:55:00,50.65,50.74,50.62,50.74,518912.0,40.4942,40.5661,40.4702,40.5661,518912.0
2016-07-01 09:30:00,50.84,50.84,50.74,50.83,38118.0,40.6461,40.6461,40.5661,40.6381,38118.0
2016-07-01 09:35:00,50.83,50.83,50.74,50.77,15727.0,40.6381,40.6381,40.5661,40.5901,15727.0
2016-07-01 09:40:00,50.78,50.85,50.77,50.84,22343.0,40.5981,40.6541,40.5901,40.6461,22343.0
2016-07-01 09:45:00,50.84,50.86,50.81,50.86,23371.0,40.6461,40.6621,40.6221,40.6621,23371.0
2016-07-01 09:50:00,50.86,50.9,50.85,50.85,22504.0,40.6621,40.6941,40.6541,40.6541,22504.0
2016-07-01 09:55:00,50.85,50.91,50.82,50.91,32188.0,40.6541,40.7021,40.6301,40.7021,32188.0
2016-07-01 10:00:00,50.92,50.94,50.83,50.83,31188.0,40.7101,40.726,40.6381,40.6381,31188.0
2016-07-01 10:05:00,50.83,50.87,50.79,50.79,22286.0,40.6381,40.6701,40.6061,40.6061,22286.0
2016-07-01 10:10:00,50.79,50.81,50.75,50.75,40870.0,40.6061,40.6221,40.5741,40.5741,40870.0
2016-07-01 10:15:00,50.75,50.76,50.67,50.68,34561.0,40.5741,40.5821,40.5102,40.5182,34561.0
2016-07-01 10:20:00,50.67,50.76,50.64,50.71,73357.0,40.5102,40.5821,40.4862,40.5422,73357.0
2016-07-01 10:25:00,50.71,50.78,50.7,50.78,25117.0,40.5422,40.5981,40.5342,40.5981,25117.0
2016-07-01 10:30:00,50.77,50.81,50.73,50.73,39225.0,40.5901,40.6221,40.5581,40.5581,39225.0
2016-07-01 10:35:00,50.73,50.76,50.69,50.71,42658.0,40.5581,40.5821,40.5262,40.5422,42658.0
2016-07-01 10:40:00,50.72,50.74,50.68,50.69,21080.0,40.5502,40.5661,40.5182,40.5262,21080.0
2016-07-01 10:45:00,50.7,50.71,50.67,50.68,30440.0,40.5342,40.5422,40.5102,40.5182,30440.0
2016-07-01 10:50:00,50.67,50.71,50.65,50.7,21699.0,40.5102,40.5422,40.4942,40.5342,21699.0
2016-07-01 10:55:00,50.69,50.78,50.69,50.73,22141.0,40.5262,40.5981,40.5262,40.5581,22141.0
2016-07-01 11:00:00,50.73,50.76,50.71,50.73,29755.0,40.5581,40.5821,40.5422,40.5581,29755.0
2016-07-01 11:05:00,50.74,50.77,50.66,50.69,63922.0,40.5661,40.5901,40.5022,40.5262,63922.0
2016-07-01 11:10:00,50.7,50.8,50.7,50.77,28313.0,40.5342,40.6141,40.5342,40.5901,28313.0
2016-07-01 11:15:00,50.77,50.82,50.77,50.8,27507.0,40.5901,40.6301,40.5901,40.6141,27507.0
2016-07-01 11:20:00,50.81,50.85,50.79,50.8,42884.0,40.6221,40.6541,40.6061,40.6141,42884.0
2016-07-01 11:25:00,50.8,50.84,50.79,50.8,48684.0,40.6141,40.6461,40.6061,40.6141,48684.0
2016-07-01 11:30:00,50.79,50.82,50.78,50.79,51895.0,40.6061,40.6301,40.5981,40.6061,51895.0
2016-07-01 11:35:00,50.78,50.81,50.77,50.8,19728.0,40.5981,40.6221,40.5901,40.6141,19728.0
2016-07-01 11:40:00,50.8,50.81,50.78,50.79,32204.0,40.6141,40.6221,40.5981,40.6061,32204.0
2016-07-01 11:45:00,50.78,50.78,50.75,50.77,19759.0,40.5981,40.5981,40.5741,40.5901,19759.0
2016-07-01 11:50:00,50.76,50.77,50.71,50.71,13450.0,40.5821,40.5901,40.5422,40.5422,13450.0
2016-07-01 11:55:00,50.72,50.76,50.71,50.75,16382.0,40.5502,40.5821,40.5422,40.5741,16382.0
2016-07-01 12:00:00,50.75,50.77,50.73,50.76,14473.0,40.5741,40.5901,40.5581,40.5821,14473.0
2016-07-01 12:05:00,50.76,50.78,50.73,50.77,19616.0,40.5821,40.5981,40.5581,40.5901,19616.0
2016-07-01 12:10:00,50.78,50.78,50.76,50.78,9892.0,40.5981,40.5981,40.5821,40.5981,9892.0
2016-07-01 12:15:00,50.78,50.8,50.77,50.78,11196.0,40.5981,40.6141,40.5901,40.5981,11196.0
2016-07-01 12:20:00,50.78,50.79,50.71,50.72,15972.0,40.5981,40.6061,40.5422,40.5502,15972.0
2016-07-01 12:25:00,50.72,50.75,50.71,50.73,11200.0,40.5502,40.5741,40.5422,40.5581,11200.0
2016-07-01 12:30:00,50.73,50.78,50.71,50.74,52024.0,40.5581,40.5981,40.5422,40.5661,52024.0
2016-07-01 12:35:00,50.74,50.78,50.73,50.73,24543.0,40.5661,40.5981,40.5581,40.5581,24543.0
2016-07-01 12:40:00,50.73,50.79,50.71,50.78,17222.0,40.5581,40.6061,40.5422,40.5981,17222.0
2016-07-01 12:45:00,50.77,50.78,50.74,50.76,10868.0,40.5901,40.5981,40.5661,40.5821,10868.0
2016-07-01 12:50:00,50.76,50.8,50.74,50.77,13175.0,40.5821,40.6141,40.5661,40.5901,13175.0
2016-07-01 12:55:00,50.77,50.79,50.75,50.79,8196.0,40.5901,40.6061,40.5741,40.6061,8196.0
2016-07-01 13:00:00,50.78,50.81,50.78,50.8,22370.0,40.5981,40.6221,40.5981,40.6141,22370.0
2016-07-01 13:05:00,50.8,50.81,50.78,50.79,21259.0,40.6141,40.6221,40.5981,40.6061,21259.0
2016-07-01 13:10:00,50.8,50.81,50.77,50.77,12525.0,40.6141,40.6221,40.5901,40.5901,12525.0
2016-07-01 13:15:00,50.77,50.82,50.76,50.79,30210.0,40.5901,40.6301,40.5821,40.6061,30210.0
2016-07-01 13:20:00,50.79,50.79,50.72,50.75,52466.0,40.6061,40.6061,40.5502,40.5741,52466.0
2016-07-01 13:25:00,50.74,50.75,50.7,50.7,10934.0,40.5661,40.5741,40.5342,40.5342,10934.0
2016-07-01 13:30:00,50.7,50.71,50.65,50.71,14937.0,40.5342,40.5422,40.4942,40.5422,14937.0
2016-07-01 13:35:00,50.71,50.73,50.68,50.7,23697.0,40.5422,40.5581,40.5182,40.5342,23697.0
2016-07-01 13:40:00,50.71,50.74,50.69,50.74,12878.0,40.5422,40.5661,40.5262,40.5661,12878.0
2016-07-01 13:45:00,50.73,50.74,50.7,50.72,18823.0,40.5581,40.5661,40.5342,40.5502,18823.0
2016-07-01 13:50:00,50.72,50.74,50.69,50.73,17687.0,40.5502,40.5661,40.5262,40.5581,17687.0
2016-07-01 13:55:00,50.73,50.75,50.71,50.72,11177.0,40.5581,40.5741,40.5422,40.5502,11177.0
2016-07-01 14:00:00,50.73,50.75,50.71,50.71,16627.0,40.5581,40.5741,40.5422,40.5422,16627.0
2016-07-01 14:05:00,50.7,50.73,50.68,50.72,11821.0,40.5342,40.5581,40.5182,40.5502,11821.0
2016-07-01 14:10:00,50.72,50.76,50.71,50.74,15666.0,40.5502,40.5821,40.5422,40.5661,15666.0
2016-07-01 14:15:00,50.75,50.75,50.72,50.74,10012.0,40.5741,40.5741,40.5502,40.5661,10012.0
2016-07-01 14:20:00,50.75,50.75,50.72,50.72,19484.0,40.5741,40.5741,40.5502,40.5502,19484.0
2016-07-01 14:25:00,50.72,50.73,50.69,50.72,14209.0,40.5502,40.5581,40.5262,40.5502,14209.0
2016-07-01 14:30:00,50.72,50.75,50.69,50.69,11995.0,40.5502,40.5741,40.5262,40.5262,11995.0
2016-07-01 14:35:00,50.7,50.72,50.68,50.69,11261.0,40.5342,40.5502,40.5182,40.5262,11261.0
2016-07-01 14:40:00,50.7,50.71,50.67,50.68,13796.0,40.5342,40.5422,40.5102,40.5182,13796.0
2016-07-01 14:45:00,50.69,50.72,50.68,50.7,17060.0,40.5262,40.5502,40.5182,40.5342,17060.0
2016-07-01 14:50:00,50.7,50.73,50.69,50.69,12234.0,40.5342,40.5581,40.5262,40.5262,12234.0
2016-07-01 14:55:00,50.7,50.75,50.69,50.75,13552.0,40.5342,40.5741,40.5262,40.5741,13552.0
2016-07-01 15:00:00,50.75,50.76,50.73,50.74,14219.0,40.5741,40.5821,40.5581,40.5661,14219.0
2016-07-01 15:05:00,50.74,50.8,50.74,50.77,18759.0,40.5661,40.6141,40.5661,40.5901,18759.0
2016-07-01 15:10:00,50.77,50.8,50.77,50.79,22422.0,40.5901,40.6141,40.5901,40.6061,22422.0
2016-07-01 15:15:00,50.79,50.81,50.78,50.8,21068.0,40.6061,40.6221,40.5981,40.6141,21068.0
2016-07-01 15:20:00,50.8,50.81,50.77,50.77,20513.0,40.6141,40.6221,40.5901,40.5901,20513.0
2016-07-01 15:25:00,50.78,50.81,50.77,50.78,29078.0,40.5981,40.6221,40.5901,40.5981,29078.0
2016-07-01 15:30:00,50.77,50.8,50.76,50.78,19320.0,40.5901,40.6141,40.5821,40.5981,19320.0
2016-07-01 15:35:00,50.78,50.8,50.71,50.72,35901.0,40.5981,40.6141,40.5422,40.5502,35901.0
2016-07-01 15:40:00,50.72,50.77,50.72,50.75,32088.0,40.5502,40.5901,40.5502,40.5741,32088.0
2016-07-01 15:45:00,50.76,50.77,50.72,50.74,41514.0,40.5821,40.5901,40.5502,40.5661,41514.0
2016-07-01 15:50:00,50.75,50.76,50.72,50.73,52994.0,40.5741,40.5821,40.5502,40.5581,52994.0
2016-07-01 15:55:00,50.73,50.77,50.71,50.71,172096.0,40.5581,40.5901,40.5422,40.5422,172096.0
2016-07-05 09:30:00,50.75,51.03,50.71,50.96,83291.0,40.5741,40.798,40.5422,40.742,83291.0
2016-07-05 09:35:00,50.98,51.05,50.92,50.94,61571.0,40.758,40.814,40.7101,40.726,61571.0
2016-07-05 09:40:00,50.95,50.99,50.79,50.8,122656.0,40.734,40.766,40.6061,40.6141,122656.0
2016-07-05 09:45:00,50.82,50.87,50.76,50.79,56318.0,40.6301,40.6701,40.5821,40.6061,56318.0
2016-07-05 09:50:00,50.78,50.81,50.73,50.8,37809.0,40.5981,40.6221,40.5581,40.6141,37809.0
2016-07-05 09:55:00,50.8,50.91,50.79,50.82,185812.0,40.6141,40.7021,40.6061,40.6301,185812.0
2016-07-05 10:00:00,50.84,51.08,50.83,51.0,459667.0,40.6461,40.838,40.6381,40.774,459667.0
2016-07-05 10:05:00,51.0,51.03,50.97,51.02,191674.0,40.774,40.798,40.75,40.79,191674.0
2016-07-05 10:10:00,51.02,51.14,50.98,51.14,158378.0,40.79,40.8859,40.758,40.8859,158378.0
2016-07-05 10:15:00,51.13,51.31,51.12,51.27,57189.0,40.8779,41.0219,40.87,40.9899,57189.0
2016-07-05 10:20:00,51.27,51.37,51.24,51.36,49321.0,40.9899,41.0698,40.9659,41.0618,49321.0
2016-07-05 10:25:00,51.37,51.58,51.35,51.57,149623.0,41.0698,41.2377,41.0538,41.2297,149623.0
2016-07-05 10:30:00,51.57,51.57,51.39,51.39,88688.0,41.2297,41.2297,41.0858,41.0858,88688.0
2016-07-05 10:35:00,51.4,51.48,51.4,51.44,46126.0,41.0938,41.1578,41.0938,41.1258,46126.0
2016-07-05 10:40:00,51.44,51.51,51.43,51.46,46654.0,41.1258,41.1818,41.1178,41.1418,46654.0
2016-07-05 10:45:00,51.45,51.52,51.44,51.48,66928.0,41.1338,41.1897,41.1258,41.1578,66928.0
2016-07-05 10:50:00,51.48,51.53,51.47,51.52,27449.0,41.1578,41.1977,41.1498,41.1897,27449.0
2016-07-05 10:55:00,51.52,51.54,51.49,51.53,135052.0,41.1897,41.2057,41.1658,41.1977,135052.0
2016-07-05 11:00:00,51.53,51.53,51.45,51.45,51403.0,41.1977,41.1977,41.1338,41.1338,51403.0
2016-07-05 11:05:00,51.45,51.45,51.35,51.36,61808.0,41.1338,41.1338,41.0538,41.0618,61808.0
2016-07-05 11:10:00,51.36,51.39,51.34,51.37,72232.0,41.0618,41.0858,41.0458,41.0698,72232.0
2016-07-05 11:15:00,51.38,51.47,51.38,51.47,36769.0,41.0778,41.1498,41.0778,41.1498,36769.0
2016-07-05 11:20:00,51.46,51.47,51.35,51.42,59765.0,41.1418,41.1498,41.0538,41.1098,59765.0
2016-07-05 11:25:00,51.42,51.42,51.28,51.3,47458.0,41.1098,41.1098,40.9979,41.0139,47458.0
2016-07-05 11:30:00,51.31,51.36,51.3,51.3,63219.0,41.0219,41.0618,41.0139,41.0139,63219.0
2016-07-05 11:35:00,51.3,51.38,51.3,51.37,31990.0,41.0139,41.0778,41.0139,41.0698,31990.0
2016-07-05 11:40:00,51.37,51.44,51.37,51.44,32657.0,41.0698,41.1258,41.0698,41.1258,32657.0
2016-07-05 11:45:00,51.44,51.44,51.3,51.3,82015.0,41.1258,41.1258,41.0139,41.0139,82015.0
2016-07-05 11:50:00,51.31,51.35,51.28,51.29,79346.0,41.0219,41.0538,40.9979,41.0059,79346.0
2016-07-05 11:55:00,51.29,51.31,51.28,51.29,47899.0,41.0059,41.0219,40.9979,41.0059,47899.0
2016-07-05 12:00:00,51.29,51.3,51.23,51.27,61295.0,41.0059,41.0139,40.9579,40.9899,61295.0
2016-07-05 12:05:00,51.26,51.27,51.2,51.22,55415.0,40.9819,40.9899,40.9339,40.9499,55415.0
2016-07-05 12:10:00,51.22,51.28,51.21,51.24,52475.0,40.9499,40.9979,40.9419,40.9659,52475.0
2016-07-05 12:15:00,51.24,51.26,51.24,51.25,28339.0,40.9659,40.9819,40.9659,40.9739,28339.0
2016-07-05 12:20:00,51.25,51.26,51.24,51.25,44862.0,40.9739,40.9819,40.9659,40.9739,44862.0
2016-07-05 12:25:00,51.25,51.28,51.23,51.27,128730.0,40.9739,40.9979,40.9579,40.9899,128730.0
2016-07-05 12:30:00,51.28,51.33,51.27,51.28,57139.0,40.9979,41.0378,40.9899,40.9979,57139.0
2016-07-05 12:35:00,51.29,51.3,51.28,51.29,22912.0,41.0059,41.0139,40.9979,41.0059,22912.0
2016-07-05 12:40:00,51.29,51.3,51.27,51.29,23744.0,41.0059,41.0139,40.9899,41.0059,23744.0
2016-07-05 12:45:00,51.29,51.3,51.28,51.29,31327.0,41.0059,41.0139,40.9979,41.0059,31327.0
2016-07-05 12:50:00,51.28,51.3,51.27,51.29,27708.0,40.9979,41.0139,40.9899,41.0059,27708.0
2016-07-05 12:55:00,51.29,51.3,51.28,51.29,30461.0,41.0059,41.0139,40.9979,41.0059,30461.0
2016-07-05 13:00:00,51.29,51.3,51.26,51.27,42600.0,41.0059,41.0139,40.9819,40.9899,42600.0
2016-07-05 13:05:00,51.28,51.29,51.26,51.28,38772.0,40.9979,41.0059,40.9819,40.9979,38772.0
2016-07-05 13:10:00,51.28,51.29,51.27,51.28,34063.0,40.9979,41.0059,40.9899,40.9979,34063.0
2016-07-05 13:15:00,51.28,51.28,51.26,51.27,44045.0,40.9979,40.9979,40.9819,40.9899,44045.0
2016-07-05 13:20:00,51.27,51.29,51.25,51.27,56658.0,40.9899,41.0059,40.9739,40.9899,56658.0
2016-07-05 13:25:00,51.28,51.31,51.26,51.28,455530.0,40.9979,41.0219,40.9819,40.9979,455530.0
2016-07-05 13:30:00,51.28,51.29,51.27,51.28,39166.0,40.9979,41.0059,40.9899,40.9979,39166.0
2016-07-05 13:35:00,51.28,51.3,51.26,51.26,49699.0,40.9979,41.0139,40.9819,40.9819,49699.0
2016-07-05 13:40:00,51.27,51.29,51.26,51.27,35827.0,40.9899,41.0059,40.9819,40.9899,35827.0
2016-07-05 13:45:00,51.26,51.29,51.24,51.25,51647.0,40.9819,41.0059,40.9659,40.9739,51647.0
2016-07-05 13:50:00,51.25,51.27,51.24,51.26,30862.0,40.9739,40.9899,40.9659,40.9819,30862.0
2016-07-05 13:55:00,51.26,51.28,51.25,51.26,31525.0,40.9819,40.9979,40.9739,40.9819,31525.0
2016-07-05 14:00:00,51.26,51.33,51.25,51.29,218662.0,40.9819,41.0378,40.9739,41.0059,218662.0
2016-07-05 14:05:00,51.29,51.31,51.27,51.28,53904.0,41.0059,41.0219,40.9899,40.9979,53904.0
2016-07-05 14:10:00,51.28,51.31,51.27,51.28,65986.0,40.9979,41.0219,40.9899,40.9979,65986.0
2016-07-05 14:15:00,51.29,51.3,51.27,51.29,38620.0,41.0059,41.0139,40.9899,41.0059,38620.0
2016-07-05 14:20:00,51.28,51.29,51.25,51.27,38478.0,40.9979,41.0059,40.9739,40.9899,38478.0
2016-07-05 14:25:00,51.26,51.28,51.25,51.27,21203.0,40.9819,40.9979,40.9739,40.9899,21203.0
2016-07-05 14:30:00,51.27,51.28,51.25,51.27,99374.0,40.9899,40.9979,40.9739,40.9899,99374.0
2016-07-05 14:35:00,51.27,51.28,51.25,51.27,51173.0,40.9899,40.9979,40.9739,40.9899,51173.0
2016-07-05 14:40:00,51.27,51.27,51.23,51.25,44341.0,40.9899,40.9899,40.9579,40.9739,44341.0
2016-07-05 14:45:00,51.24,51.24,51.2,51.23,35221.0,40.9659,40.9659,40.9339,40.9579,35221.0
2016-07-05 14:50:00,51.22,51.28,51.22,51.27,36203.0,40.9499,40.9979,40.9499,40.9899,36203.0
2016-07-05 14:55:00,51.26,51.27,51.24,51.26,18539.0,40.9819,40.9899,40.9659,40.9819,18539.0
2016-07-05 15:00:00,51.26,51.3,51.25,51.29,127355.0,40.9819,41.0139,40.9739,41.0059,127355.0
2016-07-05 15:05:00,51.29,51.3,51.27,51.29,132569.0,41.0059,41.0139,40.9899,41.0059,132569.0
2016-07-05 15:10:00,51.28,51.3,51.27,51.28,37950.0,40.9979,41.0139,40.9899,40.9979,37950.0
2016-07-05 15:15:00,51.28,51.3,51.26,51.26,87722.0,40.9979,41.0139,40.9819,40.9819,87722.0
2016-07-05 15:20:00,51.27,51.27,51.23,51.25,75808.0,40.9899,40.9899,40.9579,40.9739,75808.0
2016-07-05 15:25:00,51.25,51.27,51.24,51.25,71784.0,40.9739,40.9899,40.9659,40.9739,71784.0
2016-07-05 15:30:00,51.24,51.29,51.24,51.27,117244.0,40.9659,41.0059,40.9659,40.9899,117244.0
2016-07-05 15:35:00,51.27,51.28,51.22,51.25,89840.0,40.9899,40.9979,40.9499,40.9739,89840.0
2016-07-05 15:40:00,51.25,51.26,51.23,51.23,125034.0,40.9739,40.9819,40.9579,40.9579,125034.0
2016-07-05 15:45:00,51.24,51.27,51.24,51.25,141892.0,40.9659,40.9899,40.9659,40.9739,141892.0
2016-07-05 15:50:00,51.25,51.26,51.23,51.26,155716.0,40.9739,40.9819,40.9579,40.9819,155716.0
2016-07-05 15:55:00,51.26,51.27,51.2,51.2,439440.0,40.9819,40.9899,40.9339,40.9339,439440.0
2016-07-06 09:30:00,51.14,51.34,51.14,51.33,69398.0,40.8859,41.0458,40.8859,41.0378,69398.0
2016-07-06 09:35:00,51.32,51.37,51.29,51.32,47883.0,41.0298,41.0698,41.0059,41.0298,47883.0
2016-07-06 09:40:00,51.33,51.34,51.2,51.22,65383.0,41.0378,41.0458,40.9339,40.9499,65383.0
2016-07-06 09:45:00,51.23,51.27,51.19,51.2,78259.0,40.9579,40.9899,40.9259,40.9339,78259.0
2016-07-06 09:50:00,51.19,51.19,51.11,51.11,64603.0,40.9259,40.9259,40.862,40.862,64603.0
2016-07-06 09:55:00,51.11,51.12,51.05,51.06,40957.0,40.862,40.87,40.814,40.822,40957.0
2016-07-06 10:00:00,51.07,51.18,51.05,51.18,113811.0,40.83,40.9179,40.814,40.9179,113811.0
2016-07-06 10:05:00,51.18,51.18,51.1,51.14,67070.0,40.9179,40.9179,40.854,40.8859,67070.0
2016-07-06 10:10:00,51.14,51.16,51.13,51.15,31653.0,40.8859,40.9019,40.8779,40.8939,31653.0
2016-07-06 10:15:00,51.14,51.15,51.08,51.13,46351.0,40.8859,40.8939,40.838,40.8779,46351.0
2016-07-06 10:20:00,51.12,51.15,51.1,51.14,48959.0,40.87,40.8939,40.854,40.8859,48959.0
2016-07-06 10:25:00,51.14,51.14,51.03,51.07,69517.0,40.8859,40.8859,40.798,40.83,69517.0
2016-07-06 10:30:00,51.07,51.11,51.06,51.1,43061.0,40.83,40.862,40.822,40.854,43061.0
2016-07-06 10:35:00,51.11,51.11,51.05,51.05,46515.0,40.862,40.862,40.814,40.814,46515.0
2016-07-06 10:40:00,51.05,51.12,51.05,51.1,41770.0,40.814,40.87,40.814,40.854,41770.0
2016-07-06 10:45:00,51.1,51.1,51.04,51.08,29164.0,40.854,40.854,40.806,40.838,29164.0
2016-07-06 10:50:00,51.08,51.12,51.07,51.1,48864.0,40.838,40.87,40.83,40.854,48864.0
2016-07-06 10:55:00,51.1,51.1,51.05,51.1,27839.0,40.854,40.854,40.814,40.854,27839.0
2016-07-06 11:00:00,51.1,51.1,50.98,50.98,91407.0,40.854,40.854,40.758,40.758,91407.0
2016-07-06 11:05:00,50.98,51.04,50.97,50.97,71585.0,40.758,40.806,40.75,40.75,71585.0
2016-07-06 11:10:00,50.95,51.0,50.93,50.97,47274.0,40.734,40.774,40.718,40.75,47274.0
2016-07-06 11:15:00,50.97,51.01,50.95,50.96,34094.0,40.75,40.782,40.734,40.742,34094.0
2016-07-06 11:20:00,50.96,50.99,50.95,50.99,42996.0,40.742,40.766,40.734,40.766,42996.0
2016-07-06 11:25:00,51.0,51.01,50.94,50.97,31101.0,40.774,40.782,40.726,40.75,31101.0
2016-07-06 11:30:00,50.98,51.01,50.97,51.0,42444.0,40.758,40.782,40.75,40.774,42444.0
2016-07-06 11:35:00,51.0,51.02,50.98,50.99,53387.0,40.774,40.79,40.758,40.766,53387.0
2016-07-06 11:40:00,51.0,51.0,50.97,51.0,39039.0,40.774,40.774,40.75,40.774,39039.0
2016-07-06 11:45:00,51.0,51.0,50.98,51.0,32512.0,40.774,40.774,40.758,40.774,32512.0
2016-07-06 11:50:00,51.0,51.01,50.97,50.98,54427.0,40.774,40.782,40.75,40.758,54427.0
2016-07-06 11:55:00,50.98,51.0,50.97,50.99,25823.0,40.758,40.774,40.75,40.766,25823.0
2016-07-06 12:00:00,50.99,51.09,50.98,51.07,165721.0,40.766,40.846,40.758,40.83,165721.0
2016-07-06 12:05:00,51.07,51.16,51.06,51.16,35159.0,40.83,40.9019,40.822,40.9019,35159.0
2016-07-06 12:10:00,51.16,51.19,51.15,51.16,16452.0,40.9019,40.9259,40.8939,40.9019,16452.0
2016-07-06 12:15:00,51.16,51.2,51.16,51.17,31019.0,40.9019,40.9339,40.9019,40.9099,31019.0
2016-07-06 12:20:00,51.17,51.18,51.15,51.15,22646.0,40.9099,40.9179,40.8939,40.8939,22646.0
2016-07-06 12:25:00,51.16,51.2,51.16,51.18,15726.0,40.9019,40.9339,40.9019,40.9179,15726.0
2016-07-06 12:30:00,51.18,51.22,51.17,51.22,18211.0,40.9179,40.9499,40.9099,40.9499,18211.0
2016-07-06 12:35:00,51.22,51.23,51.18,51.2,26103.0,40.9499,40.9579,40.9179,40.9339,26103.0
2016-07-06 12:40:00,51.2,51.22,51.19,51.19,11597.0,40.9339,40.9499,40.9259,40.9259,11597.0
2016-07-06 12:45:00,51.19,51.2,51.16,51.16,16830.0,40.9259,40.9339,40.9019,40.9019,16830.0
2016-07-06 12:50:00,51.16,51.18,51.14,51.18,14601.0,40.9019,40.9179,40.8859,40.9179,14601.0
2016-07-06 12:55:00,51.18,51.23,51.17,51.2,13666.0,40.9179,40.9579,40.9099,40.9339,13666.0
2016-07-06 13:00:00,51.21,51.21,51.18,51.2,24098.0,40.9419,40.9419,40.9179,40.9339,24098.0
2016-07-06 13:05:00,51.21,51.25,51.2,51.21,27025.0,40.9419,40.9739,40.9339,40.9419,27025.0
2016-07-06 13:10:00,51.22,51.23,51.18,51.19,12448.0,40.9499,40.9579,40.9179,40.9259,12448.0
2016-07-06 13:15:00,51.19,51.22,51.16,51.18,34214.0,40.9259,40.9499,40.9019,40.9179,34214.0
2016-07-06 13:20:00,51.18,51.18,51.13,51.14,11973.0,40.9179,40.9179,40.8779,40.8859,11973.0
2016-07-06 13:25:00,51.13,51.17,51.11,51.15,57181.0,40.8779,40.9099,40.862,40.8939,57181.0
2016-07-06 13:30:00,51.16,51.19,51.15,51.18,19975.0,40.9019,40.9259,40.8939,40.9179,19975.0
2016-07-06 13:35:00,51.17,51.2,51.15,51.16,31432.0,40.9099,40.9339,40.8939,40.9019,31432.0
2016-07-06 13:40:00,51.16,51.2,51.14,51.14,35722.0,40.9019,40.9339,40.8859,40.8859,35722.0
2016-07-06 13:45:00,51.13,51.16,51.12,51.16,17202.0,40.8779,40.9019,40.87,40.9019,17202.0
2016-07-06 13:50:00,51.15,51.18,51.14,51.16,46261.0,40.8939,40.9179,40.8859,40.9019,46261.0
2016-07-06 13:55:00,51.17,51.18,51.16,51.17,9616.0,40.9099,40.9179,40.9019,40.9099,9616.0
2016-07-06 14:00:00,51.18,51.28,51.17,51.28,24170.0,40.9179,40.9979,40.9099,40.9979,24170.0
2016-07-06 14:05:00,51.27,51.33,51.27,51.33,19042.0,40.9899,41.0378,40.9899,41.0378,19042.0
2016-07-06 14:10:00,51.33,51.34,51.22,51.22,41044.0,41.0378,41.0458,40.9499,40.9499,41044.0
2016-07-06 14:15:00,51.22,51.29,51.17,51.27,218652.0,40.9499,41.0059,40.9099,40.9899,218652.0
2016-07-06 14:20:00,51.28,51.29,51.21,51.22,42923.0,40.9979,41.0059,40.9419,40.9499,42923.0
2016-07-06 14:25:00,51.23,51.26,51.21,51.23,35246.0,40.9579,40.9819,40.9419,40.9579,35246.0
2016-07-06 14:30:00,51.23,51.25,51.21,51.23,67684.0,40.9579,40.9739,40.9419,40.9579,67684.0
2016-07-06 14:35:00,51.23,51.29,51.21,51.26,120507.0,40.9579,41.0059,40.9419,40.9819,120507.0
2016-07-06 14:40:00,51.25,51.27,51.24,51.24,55578.0,40.9739,40.9899,40.9659,40.9659,55578.0
2016-07-06 14:45:00,51.25,51.26,51.23,51.24,33371.0,40.9739,40.9819,40.9579,40.9659,33371.0
2016-07-06 14:50:00,51.23,51.26,51.23,51.25,22288.0,40.9579,40.9819,40.9579,40.9739,22288.0
2016-07-06 14:55:00,51.25,51.27,51.24,51.25,46522.0,40.9739,40.9899,40.9659,40.9739,46522.0
2016-07-06 15:00:00,51.25,51.27,51.24,51.26,53995.0,40.9739,40.9899,40.9659,40.9819,53995.0
2016-07-06 15:05:00,51.26,51.29,51.23,51.27,63790.0,40.9819,41.0059,40.9579,40.9899,63790.0
2016-07-06 15:10:00,51.28,51.34,51.27,51.3,59317.0,40.9979,41.0458,40.9899,41.0139,59317.0
2016-07-06 15:15:00,51.3,51.33,51.29,51.3,173357.0,41.0139,41.0378,41.0059,41.0139,173357.0
2016-07-06 15:20:00,51.3,51.31,51.27,51.3,42310.0,41.0139,41.0219,40.9899,41.0139,42310.0
2016-07-06 15:25:00,51.29,51.3,51.27,51.28,41380.0,41.0059,41.0139,40.9899,40.9979,41380.0
2016-07-06 15:30:00,51.27,51.29,51.25,51.26,60514.0,40.9899,41.0059,40.9739,40.9819,60514.0
2016-07-06 15:35:00,51.26,51.27,51.23,51.23,83081.0,40.9819,40.9899,40.9579,40.9579,83081.0
2016-07-06 15:40:00,51.23,51.26,51.22,51.26,81935.0,40.9579,40.9819,40.9499,40.9819,81935.0
2016-07-06 15:45:00,51.25,51.27,51.23,51.26,69558.0,40.9739,40.9899,40.9579,40.9819,69558.0
2016-07-06 15:50:00,51.25,51.26,51.21,51.25,101587.0,40.9739,40.9819,40.9419,40.9739,101587.0
2016-07-06 15:55:00,51.25,51.3,51.24,51.26,257813.0,40.9739,41.0139,40.9659,40.9819,257813.0
2016-07-07 09:30:00,51.4,51.49,51.18,51.3,100784.0,41.0938,41.1658,40.9179,41.0139,100784.0
2016-07-07 09:35:00,51.3,51.31,51.23,51.27,61966.0,41.0139,41.0219,40.9579,40.9899,61966.0
2016-07-07 09:40:00,51.27,51.36,51.23,51.33,27690.0,40.9899,41.0618,40.9579,41.0378,27690.0
2016-07-07 09:45:00,51.33,51.35,51.26,51.27,59955.0,41.0378,41.0538,40.9819,40.9899,59955.0
2016-07-07 09:50:00,51.28,51.31,51.19,51.2,43629.0,40.9979,41.0219,40.9259,40.9339,43629.0
2016-07-07 09:55:00,51.2,51.21,51.1,51.17,47871.0,40.9339,40.9419,40.854,40.9099,47871.0
2016-07-07 10:00:00,51.16,51.22,51.13,51.21,38428.0,40.9019,40.9499,40.8779,40.9419,38428.0
2016-07-07 10:05:00,51.21,51.29,51.21,51.29,24660.0,40.9419,41.0059,40.9419,41.0059,24660.0
2016-07-07 10:10:00,51.28,51.32,51.27,51.27,32595.0,40.9979,41.0298,40.9899,40.9899,32595.0
2016-07-07 10:15:00,51.27,51.27,51.13,51.13,59631.0,40.9899,40.9899,40.8779,40.8779,59631.0
2016-07-07 10:20:00,51.14,51.15,51.01,51.01,49299.0,40.8859,40.8939,40.782,40.782,49299.0
2016-07-07 10:25:00,51.01,51.17,51.0,51.14,69094.0,40.782,40.9099,40.774,40.8859,69094.0
2016-07-07 10:30:00,51.15,51.16,51.05,51.06,40145.0,40.8939,40.9019,40.814,40.822,40145.0
2016-07-07 10:35:00,51.06,51.17,51.05,51.17,40203.0,40.822,40.9099,40.814,40.9099,40203.0
2016-07-07 10:40:00,51.17,51.24,51.17,51.24,41007.0,40.9099,40.9659,40.9099,40.9659,41007.0
2016-07-07 10:45:00,51.24,51.27,51.19,51.26,31063.0,40.9659,40.9899,40.9259,40.9819,31063.0
2016-07-07 10:50:00,51.26,51.28,51.2,51.21,28686.0,40.9819,40.9979,40.9339,40.9419,28686.0
2016-07-07 10:55:00,51.22,51.32,51.21,51.31,26045.0,40.9499,41.0298,40.9419,41.0219,26045.0
2016-07-07 11:00:00,51.3,51.3,51.23,51.26,83005.0,41.0139,41.0139,40.9579,40.9819,83005.0
2016-07-07 11:05:00,51.26,51.26,51.23,51.24,30214.0,40.9819,40.9819,40.9579,40.9659,30214.0
2016-07-07 11:10:00,51.24,51.24,51.2,51.21,29133.0,40.9659,40.9659,40.9339,40.9419,29133.0
2016-07-07 11:15:00,51.22,51.23,51.18,51.22,23417.0,40.9499,40.9579,40.9179,40.9499,23417.0
2016-07-07 11:20:00,51.23,51.24,51.2,51.23,24781.0,40.9579,40.9659,40.9339,40.9579,24781.0
2016-07-07 11:25:00,51.23,51.26,51.22,51.23,36228.0,40.9579,40.9819,40.9499,40.9579,36228.0
2016-07-07 11:30:00,51.24,51.24,51.21,51.23,23038.0,40.9659,40.9659,40.9419,40.9579,23038.0
2016-07-07 11:35:00,51.23,51.26,51.22,51.23,30373.0,40.9579,40.9819,40.9499,40.9579,30373.0
2016-07-07 11:40:00,51.24,51.27,51.23,51.25,47652.0,40.9659,40.9899,40.9579,40.9739,47652.0
2016-07-07 11:45:00,51.25,51.26,51.23,51.23,45981.0,40.9739,40.9819,40.9579,40.9579,45981.0
2016-07-07 11:50:00,51.23,51.26,51.23,51.24,24470.0,40.9579,40.9819,40.9579,40.9659,24470.0
2016-07-07 11:55:00,51.24,51.26,51.22,51.23,13240.0,40.9659,40.9819,40.9499,40.9579,13240.0
2016-07-07 12:00:00,51.24,51.26,51.22,51.25,30546.0,40.9659,40.9819,40.9499,40.9739,30546.0
2016-07-07 12:05:00,51.25,51.25,51.22,51.25,14434.0,40.9739,40.9739,40.9499,40.9739,14434.0
2016-07-07 12:10:00,51.25,51.26,51.23,51.25,17759.0,40.9739,40.9819,40.9579,40.9739,17759.0
2016-07-07 12:15:00,51.25,51.3,51.23,51.25,69387.0,40.9739,41.0139,40.9579,40.9739,69387.0
2016-07-07 12:20:00,51.26,51.26,51.23,51.23,16989.0,40.9819,40.9819,40.9579,40.9579,16989.0
2016-07-07 12:25:00,51.24,51.26,51.22,51.24,21971.0,40.9659,40.9819,40.9499,40.9659,21971.0
2016-07-07 12:30:00,51.25,51.25,51.22,51.25,13376.0,40.9739,40.9739,40.9499,40.9739,13376.0
2016-07-07 12:35:00,51.24,51.25,51.23,51.23,16084.0,40.9659,40.9739,40.9579,40.9579,16084.0
2016-07-07 12:40:00,51.24,51.24,51.21,51.21,11586.0,40.9659,40.9659,40.9419,40.9419,11586.0
2016-07-07 12:45:00,51.2,51.24,51.2,51.23,8582.0,40.9339,40.9659,40.9339,40.9579,8582.0
2016-07-07 12:50:00,51.22,51.23,51.18,51.2,18632.0,40.9499,40.9579,40.9179,40.9339,18632.0
2016-07-07 12:55:00,51.2,51.23,51.19,51.22,8955.0,40.9339,40.9579,40.9259,40.9499,8955.0
2016-07-07 13:00:00,51.22,51.23,51.2,51.21,17692.0,40.9499,40.9579,40.9339,40.9419,17692.0
2016-07-07 13:05:00,51.21,51.21,51.16,51.17,23155.0,40.9419,40.9419,40.9019,40.9099,23155.0
2016-07-07 13:10:00,51.18,51.19,51.16,51.18,17238.0,40.9179,40.9259,40.9019,40.9179,17238.0
2016-07-07 13:15:00,51.19,51.22,51.17,51.22,29010.0,40.9259,40.9499,40.9099,40.9499,29010.0
2016-07-07 13:20:00,51.22,51.24,51.19,51.2,15453.0,40.9499,40.9659,40.9259,40.9339,15453.0
2016-07-07 13:25:00,51.2,51.21,51.17,51.17,12492.0,40.9339,40.9419,40.9099,40.9099,12492.0
2016-07-07 13:30:00,51.17,51.21,51.17,51.2,14326.0,40.9099,40.9419,40.9099,40.9339,14326.0
2016-07-07 13:35:00,51.2,51.21,51.18,51.2,25330.0,40.9339,40.9419,40.9179,40.9339,25330.0
2016-07-07 13:40:00,51.2,51.21,51.18,51.19,14630.0,40.9339,40.9419,40.9179,40.9259,14630.0
2016-07-07 13:45:00,51.19,51.2,51.19,51.19,6451.0,40.9259,40.9339,40.9259,40.9259,6451.0
2016-07-07 13:50:00,51.19,51.2,51.15,51.2,35630.0,40.9259,40.9339,40.8939,40.9339,35630.0
2016-07-07 13:55:00,51.2,51.2,51.17,51.19,12774.0,40.9339,40.9339,40.9099,40.9259,12774.0
2016-07-07 14:00:00,51.19,51.21,51.19,51.2,22184.0,40.9259,40.9419,40.9259,40.9339,22184.0
2016-07-07 14:05:00,51.2,51.21,51.16,51.19,34938.0,40.9339,40.9419,40.9019,40.9259,34938.0
2016-07-07 14:10:00,51.18,51.19,51.12,51.13,14047.0,40.9179,40.9259,40.87,40.8779,14047.0
2016-07-07 14:15:00,51.14,51.16,51.13,51.13,12673.0,40.8859,40.9019,40.8779,40.8779,12673.0
2016-07-07 14:20:00,51.13,51.16,51.13,51.13,15200.0,40.8779,40.9019,40.8779,40.8779,15200.0
2016-07-07 14:25:00,51.13,51.17,51.13,51.15,20602.0,40.8779,40.9099,40.8779,40.8939,20602.0
2016-07-07 14:30:00,51.16,51.18,51.14,51.15,16822.0,40.9019,40.9179,40.8859,40.8939,16822.0
2016-07-07 14:35:00,51.15,51.18,51.12,51.18,15808.0,40.8939,40.9179,40.87,40.9179,15808.0
2016-07-07 14:40:00,51.18,51.18,51.13,51.15,20934.0,40.9179,40.9179,40.8779,40.8939,20934.0
2016-07-07 14:45:00,51.15,51.16,51.13,51.14,25851.0,40.8939,40.9019,40.8779,40.8859,25851.0
2016-07-07 14:50:00,51.13,51.15,51.12,51.12,26878.0,40.8779,40.8939,40.87,40.87,26878.0
2016-07-07 14:55:00,51.12,51.13,51.09,51.1,22603.0,40.87,40.8779,40.846,40.854,22603.0
2016-07-07 15:00:00,51.1,51.11,51.07,51.1,47866.0,40.854,40.862,40.83,40.854,47866.0
2016-07-07 15:05:00,51.1,51.1,51.06,51.08,27624.0,40.854,40.854,40.822,40.838,27624.0
2016-07-07 15:10:00,51.08,51.08,51.04,51.07,35394.0,40.838,40.838,40.806,40.83,35394.0
2016-07-07 15:15:00,51.07,51.08,51.05,51.07,28929.0,40.83,40.838,40.814,40.83,28929.0
2016-07-07 15:20:00,51.07,51.11,51.06,51.09,49283.0,40.83,40.862,40.822,40.846,49283.0
2016-07-07 15:25:00,51.09,51.15,51.09,51.15,29319.0,40.846,40.8939,40.846,40.8939,29319.0
2016-07-07 15:30:00,51.15,51.19,51.14,51.19,29088.0,40.8939,40.9259,40.8859,40.9259,29088.0
2016-07-07 15:35:00,51.19,51.21,51.18,51.21,33025.0,40.9259,40.9419,40.9179,40.9419,33025.0
2016-07-07 15:40:00,51.21,51.24,51.21,51.22,47962.0,40.9419,40.9659,40.9419,40.9499,47962.0
2016-07-07 15:45:00,51.22,51.28,51.22,51.27,59042.0,40.9499,40.9979,40.9499,40.9899,59042.0
2016-07-07 15:50:00,51.27,51.27,51.22,51.23,87455.0,40.9899,40.9899,40.9499,40.9579,87455.0
2016-07-07 15:55:00,51.23,51.24,51.14,51.16,154636.0,40.9579,40.9659,40.8859,40.9019,154636.0
2016-07-08 09:30:00,51.37,51.51,51.28,51.32,165650.0,41.0698,41.1818,40.9979,41.0298,165650.0
2016-07-08 09:35:00,51.34,51.44,51.3,51.3,44855.0,41.0458,41.1258,41.0139,41.0139,44855.0
2016-07-08 09:40:00,51.31,51.36,51.19,51.24,89990.0,41.0219,41.0618,40.9259,40.9659,89990.0
2016-07-08 09:45:00,51.25,51.32,51.18,51.18,44273.0,40.9739,41.0298,40.9179,40.9179,44273.0
2016-07-08 09:50:00,51.18,51.3,51.16,51.26,49109.0,40.9179,41.0139,40.9019,40.9819,49109.0
2016-07-08 09:55:00,51.25,51.32,51.23,51.27,30266.0,40.9739,41.0298,40.9579,40.9899,30266.0
2016-07-08 10:00:00,51.28,51.3,51.25,51.28,44852.0,40.9979,41.0139,40.9739,40.9979,44852.0
2016-07-08 10:05:00,51.28,51.39,51.26,51.36,54616.0,40.9979,41.0858,40.9819,41.0618,54616.0
2016-07-08 10:10:00,51.36,51.39,51.34,51.36,50368.0,41.0618,41.0858,41.0458,41.0618,50368.0
2016-07-08 10:15:00,51.36,51.38,51.31,51.33,68145.0,41.0618,41.0778,41.0219,41.0378,68145.0
2016-07-08 10:20:00,51.34,51.42,51.31,51.35,76216.0,41.0458,41.1098,41.0219,41.0538,76216.0
2016-07-08 10:25:00,51.36,51.39,51.34,51.35,27359.0,41.0618,41.0858,41.0458,41.0538,27359.0
2016-07-08 10:30:00,51.35,51.39,51.35,51.38,23968.0,41.0538,41.0858,41.0538,41.0778,23968.0
2016-07-08 10:35:00,51.38,51.47,51.37,51.45,50015.0,41.0778,41.1498,41.0698,41.1338,50015.0
2016-07-08 10:40:00,51.46,51.47,51.44,51.46,48428.0,41.1418,41.1498,41.1258,41.1418,48428.0
2016-07-08 10:45:00,51.45,51.45,51.39,51.41,71171.0,41.1338,41.1338,41.0858,41.1018,71171.0
2016-07-08 10:50:00,51.41,51.46,51.39,51.41,54500.0,41.1018,41.1418,41.0858,41.1018,54500.0
2016-07-08 10:55:00,51.4,51.42,51.38,51.4,36479.0,41.0938,41.1098,41.0778,41.0938,36479.0
2016-07-08 11:00:00,51.4,51.42,51.38,51.4,60596.0,41.0938,41.1098,41.0778,41.0938,60596.0
2016-07-08 11:05:00,51.41,51.42,51.39,51.4,45546.0,41.1018,41.1098,41.0858,41.0938,45546.0
2016-07-08 11:10:00,51.4,51.44,51.4,51.42,38362.0,41.0938,41.1258,41.0938,41.1098,38362.0
2016-07-08 11:15:00,51.42,51.42,51.37,51.37,46303.0,41.1098,41.1098,41.0698,41.0698,46303.0
2016-07-08 11:20:00,51.37,51.41,51.36,51.37,27500.0,41.0698,41.1018,41.0618,41.0698,27500.0
2016-07-08 11:25:00,51.38,51.4,51.35,51.37,17574.0,41.0778,41.0938,41.0538,41.0698,17574.0
2016-07-08 11:30:00,51.36,51.37,51.33,51.34,39677.0,41.0618,41.0698,41.0378,41.0458,39677.0
2016-07-08 11:35:00,51.33,51.35,51.33,51.33,43665.0,41.0378,41.0538,41.0378,41.0378,43665.0
2016-07-08 11:40:00,51.33,51.35,51.33,51.34,25004.0,41.0378,41.0538,41.0378,41.0458,25004.0
2016-07-08 11:45:00,51.33,51.36,51.33,51.34,54282.0,41.0378,41.0618,41.0378,41.0458,54282.0
2016-07-08 11:50:00,51.33,51.35,51.32,51.32,22239.0,41.0378,41.0538,41.0298,41.0298,22239.0
2016-07-08 11:55:00,51.32,51.36,51.32,51.34,41753.0,41.0298,41.0618,41.0298,41.0458,41753.0
2016-07-08 12:00:00,51.34,51.35,51.31,51.31,22273.0,41.0458,41.0538,41.0219,41.0219,22273.0
2016-07-08 12:05:00,51.32,51.35,51.31,51.35,11803.0,41.0298,41.0538,41.0219,41.0538,11803.0
2016-07-08 12:10:00,51.35,51.35,51.32,51.34,13706.0,41.0538,41.0538,41.0298,41.0458,13706.0
2016-07-08 12:15:00,51.33,51.34,51.31,51.32,14833.0,41.0378,41.0458,41.0219,41.0298,14833.0
2016-07-08 12:20:00,51.32,51.34,51.3,51.34,24950.0,41.0298,41.0458,41.0139,41.0458,24950.0
2016-07-08 12:25:00,51.34,51.35,51.3,51.31,19627.0,41.0458,41.0538,41.0139,41.0219,19627.0
2016-07-08 12:30:00,51.3,51.34,51.3,51.31,26127.0,41.0139,41.0458,41.0139,41.0219,26127.0
2016-07-08 12:35:00,51.32,51.33,51.3,51.31,32899.0,41.0298,41.0378,41.0139,41.0219,32899.0
2016-07-08 12:40:00,51.32,51.35,51.31,51.33,17434.0,41.0298,41.0538,41.0219,41.0378,17434.0
2016-07-08 12:45:00,51.33,51.34,51.31,51.33,18204.0,41.0378,41.0458,41.0219,41.0378,18204.0
2016-07-08 12:50:00,51.34,51.35,51.33,51.34,8187.0,41.0458,41.0538,41.0378,41.0458,8187.0
2016-07-08 12:55:00,51.34,51.34,51.32,51.32,14177.0,41.0458,41.0458,41.0298,41.0298,14177.0
2016-07-08 13:00:00,51.33,51.34,51.31,51.32,24128.0,41.0378,41.0458,41.0219,41.0298,24128.0
2016-07-08 13:05:00,51.33,51.35,51.32,51.33,27884.0,41.0378,41.0538,41.0298,41.0378,27884.0
2016-07-08 13:10:00,51.33,51.34,51.29,51.3,63600.0,41.0378,41.0458,41.0059,41.0139,63600.0
2016-07-08 13:15:00,51.3,51.32,51.3,51.3,23698.0,41.0139,41.0298,41.0139,41.0139,23698.0
2016-07-08 13:20:00,51.3,51.34,51.3,51.32,34068.0,41.0139,41.0458,41.0139,41.0298,34068.0
2016-07-08 13:25:00,51.33,51.34,51.31,51.33,44135.0,41.0378,41.0458,41.0219,41.0378,44135.0
2016-07-08 13:30:00,51.32,51.34,51.31,51.32,12888.0,41.0298,41.0458,41.0219,41.0298,12888.0
2016-07-08 13:35:00,51.33,51.35,51.3,51.35,18586.0,41.0378,41.0538,41.0139,41.0538,18586.0
2016-07-08 13:40:00,51.35,51.4,51.34,51.38,348158.0,41.0538,41.0938,41.0458,41.0778,348158.0
2016-07-08 13:45:00,51.37,51.43,51.37,51.41,22075.0,41.0698,41.1178,41.0698,41.1018,22075.0
2016-07-08 13:50:00,51.4,51.44,51.39,51.42,26673.0,41.0938,41.1258,41.0858,41.1098,26673.0
2016-07-08 13:55:00,51.43,51.45,51.42,51.44,28897.0,41.1178,41.1338,41.1098,41.1258,28897.0
2016-07-08 14:00:00,51.45,51.45,51.4,51.44,24861.0,41.1338,41.1338,41.0938,41.1258,24861.0
2016-07-08 14:05:00,51.45,51.47,51.44,51.45,28344.0,41.1338,41.1498,41.1258,41.1338,28344.0
2016-07-08 14:10:00,51.46,51.5,51.44,51.49,39435.0,41.1418,41.1738,41.1258,41.1658,39435.0
2016-07-08 14:15:00,51.48,51.5,51.47,51.49,42163.0,41.1578,41.1738,41.1498,41.1658,42163.0
2016-07-08 14:20:00,51.48,51.54,51.47,51.53,78712.0,41.1578,41.2057,41.1498,41.1977,78712.0
2016-07-08 14:25:00,51.54,51.58,51.52,51.57,48210.0,41.2057,41.2377,41.1897,41.2297,48210.0
2016-07-08 14:30:00,51.57,51.63,51.55,51.63,29871.0,41.2297,41.2777,41.2137,41.2777,29871.0
2016-07-08 14:35:00,51.63,51.64,51.61,51.62,40220.0,41.2777,41.2857,41.2617,41.2697,40220.0
2016-07-08 14:40:00,51.61,51.65,51.56,51.58,73247.0,41.2617,41.2937,41.2217,41.2377,73247.0
2016-07-08 14:45:00,51.58,51.63,51.57,51.63,67541.0,41.2377,41.2777,41.2297,41.2777,67541.0
2016-07-08 14:50:00,51.63,51.67,51.61,51.66,35502.0,41.2777,41.3097,41.2617,41.3017,35502.0
2016-07-08 14:55:00,51.66,51.66,51.61,51.61,21158.0,41.3017,41.3017,41.2617,41.2617,21158.0
2016-07-08 15:00:00,51.61,51.62,51.59,51.61,24517.0,41.2617,41.2697,41.2457,41.2617,24517.0
2016-07-08 15:05:00,51.61,51.64,51.6,51.61,35349.0,41.2617,41.2857,41.2537,41.2617,35349.0
2016-07-08 15:10:00,51.62,51.66,51.61,51.65,35067.0,41.2697,41.3017,41.2617,41.2937,35067.0
2016-07-08 15:15:00,51.65,51.66,51.61,51.63,41570.0,41.2937,41.3017,41.2617,41.2777,41570.0
2016-07-08 15:20:00,51.62,51.65,51.6,51.61,40279.0,41.2697,41.2937,41.2537,41.2617,40279.0
2016-07-08 15:25:00,51.6,51.61,51.51,51.52,71650.0,41.2537,41.2617,41.1818,41.1897,71650.0
2016-07-08 15:30:00,51.52,51.54,51.47,51.5,147354.0,41.1897,41.2057,41.1498,41.1738,147354.0
2016-07-08 15:35:00,51.5,51.54,51.46,51.51,187179.0,41.1738,41.2057,41.1418,41.1818,187179.0
2016-07-08 15:40:00,51.5,51.51,51.48,51.51,61297.0,41.1738,41.1818,41.1578,41.1818,61297.0
2016-07-08 15:45:00,51.5,51.57,51.5,51.56,133959.0,41.1738,41.2297,41.1738,41.2217,133959.0
2016-07-08 15:50:00,51.56,51.58,51.53,51.58,71840.0,41.2217,41.2377,41.1977,41.2377,71840.0
2016-07-08 15:55:00,51.58,51.7,51.57,51.62,536332.0,41.2377,41.3337,41.2297,41.2697,536332.0
2016-07-11 09:30:00,51.59,51.81,51.56,51.81,46207.0,41.2457,41.4216,41.2217,41.4216,46207.0
2016-07-11 09:35:00,51.81,51.81,51.53,51.59,44761.0,41.4216,41.4216,41.1977,41.2457,44761.0
2016-07-11 09:40:00,51.59,51.7,51.58,51.7,42578.0,41.2457,41.3337,41.2377,41.3337,42578.0
2016-07-11 09:45:00,51.69,51.69,51.59,51.65,32607.0,41.3257,41.3257,41.2457,41.2937,32607.0
2016-07-11 09:50:00,51.65,51.68,51.64,51.65,24288.0,41.2937,41.3177,41.2857,41.2937,24288.0
2016-07-11 09:55:00,51.65,51.7,51.64,51.67,27947.0,41.2937,41.3337,41.2857,41.3097,27947.0
2016-07-11 10:00:00,51.67,51.68,51.6,51.63,28822.0,41.3097,41.3177,41.2537,41.2777,28822.0
2016-07-11 10:05:00,51.63,51.68,51.61,51.62,28655.0,41.2777,41.3177,41.2617,41.2697,28655.0
2016-07-11 10:10:00,51.62,51.66,51.6,51.64,23708.0,41.2697,41.3017,41.2537,41.2857,23708.0
2016-07-11 10:15:00,51.64,51.66,51.61,51.63,24278.0,41.2857,41.3017,41.2617,41.2777,24278.0
2016-07-11 10:20:00,51.64,51.67,51.64,51.64,32749.0,41.2857,41.3097,41.2857,41.2857,32749.0
2016-07-11 10:25:00,51.63,51.65,51.59,51.64,27150.0,41.2777,41.2937,41.2457,41.2857,27150.0
2016-07-11 10:30:00,51.65,51.67,51.6,51.62,29793.0,41.2937,41.3097,41.2537,41.2697,29793.0
2016-07-11 10:35:00,51.61,51.65,51.6,51.65,19360.0,41.2617,41.2937,41.2537,41.2937,19360.0
2016-07-11 10:40:00,51.65,51.68,51.63,51.68,29996.0,41.2937,41.3177,41.2777,41.3177,29996.0
2016-07-11 10:45:00,51.68,51.69,51.62,51.62,35778.0,41.3177,41.3257,41.2697,41.2697,35778.0
2016-07-11 10:50:00,51.62,51.63,51.54,51.56,25921.0,41.2697,41.2777,41.2057,41.2217,25921.0
2016-07-11 10:55:00,51.57,51.6,51.55,51.57,17328.0,41.2297,41.2537,41.2137,41.2297,17328.0
2016-07-11 11:00:00,51.58,51.59,51.54,51.54,24773.0,41.2377,41.2457,41.2057,41.2057,24773.0
2016-07-11 11:05:00,51.55,51.56,51.52,51.53,66433.0,41.2137,41.2217,41.1897,41.1977,66433.0
2016-07-11 11:10:00,51.54,51.58,51.53,51.57,40704.0,41.2057,41.2377,41.1977,41.2297,40704.0
2016-07-11 11:15:00,51.57,51.61,51.56,51.58,31111.0,41.2297,41.2617,41.2217,41.2377,31111.0
2016-07-11 11:20:00,51.58,51.6,51.53,51.54,19737.0,41.2377,41.2537,41.1977,41.2057,19737.0
2016-07-11 11:25:00,51.53,51.56,51.5,51.53,40088.0,41.1977,41.2217,41.1738,41.1977,40088.0
2016-07-11 11:30:00,51.53,51.54,51.5,51.54,14559.0,41.1977,41.2057,41.1738,41.2057,14559.0
2016-07-11 11:35:00,51.54,51.57,51.53,51.55,18687.0,41.2057,41.2297,41.1977,41.2137,18687.0
2016-07-11 11:40:00,51.56,51.57,51.51,51.52,19205.0,41.2217,41.2297,41.1818,41.1897,19205.0
2016-07-11 11:45:00,51.53,51.56,51.51,51.55,24055.0,41.1977,41.2217,41.1818,41.2137,24055.0
2016-07-11 11:50:00,51.54,51.54,51.49,51.52,20335.0,41.2057,41.2057,41.1658,41.1897,20335.0
2016-07-11 11:55:00,51.53,51.53,51.49,51.52,15250.0,41.1977,41.1977,41.1658,41.1897,15250.0
2016-07-11 12:00:00,51.53,51.54,51.5,51.51,9701.0,41.1977,41.2057,41.1738,41.1818,9701.0
2016-07-11 12:05:00,51.5,51.53,51.49,51.52,10624.0,41.1738,41.1977,41.1658,41.1897,10624.0
2016-07-11 12:10:00,51.52,51.53,51.49,51.5,10439.0,41.1897,41.1977,41.1658,41.1738,10439.0
2016-07-11 12:15:00,51.51,51.52,51.48,51.5,23684.0,41.1818,41.1897,41.1578,41.1738,23684.0
2016-07-11 12:20:00,51.5,51.56,51.5,51.55,13616.0,41.1738,41.2217,41.1738,41.2137,13616.0
2016-07-11 12:25:00,51.56,51.57,51.53,51.56,21387.0,41.2217,41.2297,41.1977,41.2217,21387.0
2016-07-11 12:30:00,51.55,51.57,51.52,51.54,16431.0,41.2137,41.2297,41.1897,41.2057,16431.0
2016-07-11 12:35:00,51.54,51.59,51.53,51.59,31002.0,41.2057,41.2457,41.1977,41.2457,31002.0
2016-07-11 12:40:00,51.59,51.64,51.58,51.64,23000.0,41.2457,41.2857,41.2377,41.2857,23000.0
2016-07-11 12:45:00,51.63,51.63,51.58,51.58,20090.0,41.2777,41.2777,41.2377,41.2377,20090.0
2016-07-11 12:50:00,51.59,51.64,51.59,51.6,12082.0,41.2457,41.2857,41.2457,41.2537,12082.0
2016-07-11 12:55:00,51.6,51.63,51.59,51.61,25075.0,41.2537,41.2777,41.2457,41.2617,25075.0
2016-07-11 13:00:00,51.61,51.61,51.57,51.6,17829.0,41.2617,41.2617,41.2297,41.2537,17829.0
2016-07-11 13:05:00,51.6,51.6,51.56,51.57,18638.0,41.2537,41.2537,41.2217,41.2297,18638.0
2016-07-11 13:10:00,51.57,51.57,51.52,51.53,12610.0,41.2297,41.2297,41.1897,41.1977,12610.0
2016-07-11 13:15:00,51.54,51.56,51.52,51.55,21244.0,41.2057,41.2217,41.1897,41.2137,21244.0
2016-07-11 13:20:00,51.55,51.57,51.5,51.5,28838.0,41.2137,41.2297,41.1738,41.1738,28838.0
2016-07-11 13:25:00,51.5,51.52,51.47,51.51,64316.0,41.1738,41.1897,41.1498,41.1818,64316.0
2016-07-11 13:30:00,51.51,51.58,51.49,51.57,50585.0,41.1818,41.2377,41.1658,41.2297,50585.0
2016-07-11 13:35:00,51.57,51.59,51.55,51.56,13459.0,41.2297,41.2457,41.2137,41.2217,13459.0
2016-07-11 13:40:00,51.55,51.59,51.54,51.58,15290.0,41.2137,41.2457,41.2057,41.2377,15290.0
2016-07-11 13:45:00,51.58,51.59,51.56,51.58,18298.0,41.2377,41.2457,41.2217,41.2377,18298.0
2016-07-11 13:50:00,51.57,51.58,51.54,51.55,24937.0,41.2297,41.2377,41.2057,41.2137,24937.0
2016-07-11 13:55:00,51.55,51.57,51.52,51.54,11450.0,41.2137,41.2297,41.1897,41.2057,11450.0
2016-07-11 14:00:00,51.53,51.56,51.52,51.56,6704.0,41.1977,41.2217,41.1897,41.2217,6704.0
2016-07-11 14:05:00,51.55,51.57,51.54,51.56,11798.0,41.2137,41.2297,41.2057,41.2217,11798.0
2016-07-11 14:10:00,51.56,51.58,51.55,51.57,16029.0,41.2217,41.2377,41.2137,41.2297,16029.0
2016-07-11 14:15:00,51.57,51.58,51.55,51.57,15020.0,41.2297,41.2377,41.2137,41.2297,15020.0
2016-07-11 14:20:00,51.56,51.6,51.55,51.58,24068.0,41.2217,41.2537,41.2137,41.2377,24068.0
2016-07-11 14:25:00,51.59,51.6,51.57,51.59,17499.0,41.2457,41.2537,41.2297,41.2457,17499.0
2016-07-11 14:30:00,51.58,51.59,51.57,51.59,14204.0,41.2377,41.2457,41.2297,41.2457,14204.0
2016-07-11 14:35:00,51.59,51.59,51.57,51.57,55415.0,41.2457,41.2457,41.2297,41.2297,55415.0
2016-07-11 14:40:00,51.56,51.58,51.56,51.56,16486.0,41.2217,41.2377,41.2217,41.2217,16486.0
2016-07-11 14:45:00,51.57,51.57,51.54,51.55,23847.0,41.2297,41.2297,41.2057,41.2137,23847.0
2016-07-11 14:50:00,51.55,51.58,51.55,51.58,17438.0,41.2137,41.2377,41.2137,41.2377,17438.0
2016-07-11 14:55:00,51.58,51.59,51.56,51.58,16134.0,41.2377,41.2457,41.2217,41.2377,16134.0
2016-07-11 15:00:00,51.58,51.62,51.57,51.62,24299.0,41.2377,41.2697,41.2297,41.2697,24299.0
2016-07-11 15:05:00,51.63,51.66,51.62,51.66,24621.0,41.2777,41.3017,41.2697,41.3017,24621.0
2016-07-11 15:10:00,51.66,51.69,51.65,51.69,18871.0,41.3017,41.3257,41.2937,41.3257,18871.0
2016-07-11 15:15:00,51.69,51.7,51.67,51.68,23431.0,41.3257,41.3337,41.3097,41.3177,23431.0
2016-07-11 15:20:00,51.68,51.69,51.65,51.65,15941.0,41.3177,41.3257,41.2937,41.2937,15941.0
2016-07-11 15:25:00,51.65,51.67,51.64,51.65,20651.0,41.2937,41.3097,41.2857,41.2937,20651.0
2016-07-11 15:30:00,51.65,51.65,51.62,51.63,29875.0,41.2937,41.2937,41.2697,41.2777,29875.0
2016-07-11 15:35:00,51.63,51.64,51.61,51.62,74187.0,41.2777,41.2857,41.2617,41.2697,74187.0
2016-07-11 15:40:00,51.61,51.63,51.58,51.63,38876.0,41.2617,41.2777,41.2377,41.2777,38876.0
2016-07-11 15:45:00,51.63,51.65,51.62,51.65,29738.0,41.2777,41.2937,41.2697,41.2937,29738.0
2016-07-11 15:50:00,51.65,51.65,51.6,51.64,40842.0,41.2937,41.2937,41.2537,41.2857,40842.0
2016-07-11 15:55:00,51.64,51.66,51.62,51.62,148951.0,41.2857,41.3017,41.2697,41.2697,148951.0
2016-07-12 09:30:00,51.62,51.7,51.54,51.58,75689.0,41.2697,41.3337,41.2057,41.2377,75689.0
2016-07-12 09:35:00,51.57,51.58,51.43,51.48,36863.0,41.2297,41.2377,41.1178,41.1578,36863.0
2016-07-12 09:40:00,51.48,51.51,51.43,51.45,31374.0,41.1578,41.1818,41.1178,41.1338,31374.0
2016-07-12 09:45:00,51.44,51.48,51.38,51.47,37775.0,41.1258,41.1578,41.0778,41.1498,37775.0
2016-07-12 09:50:00,51.48,51.51,51.37,51.4,75904.0,41.1578,41.1818,41.0698,41.0938,75904.0
2016-07-12 09:55:00,51.39,51.43,51.35,51.36,51686.0,41.0858,41.1178,41.0538,41.0618,51686.0
2016-07-12 10:00:00,51.35,51.42,51.35,51.38,59810.0,41.0538,41.1098,41.0538,41.0778,59810.0
2016-07-12 10:05:00,51.39,51.44,51.35,51.4,100774.0,41.0858,41.1258,41.0538,41.0938,100774.0
2016-07-12 10:10:00,51.4,51.42,51.35,51.38,97035.0,41.0938,41.1098,41.0538,41.0778,97035.0
2016-07-12 10:15:00,51.38,51.38,51.3,51.32,85075.0,41.0778,41.0778,41.0139,41.0298,85075.0
2016-07-12 10:20:00,51.33,51.34,51.27,51.29,52005.0,41.0378,41.0458,40.9899,41.0059,52005.0
2016-07-12 10:25:00,51.29,51.31,51.24,51.27,132124.0,41.0059,41.0219,40.9659,40.9899,132124.0
2016-07-12 10:30:00,51.28,51.28,51.23,51.25,93593.0,40.9979,40.9979,40.9579,40.9739,93593.0
2016-07-12 10:35:00,51.25,51.27,51.21,51.22,129138.0,40.9739,40.9899,40.9419,40.9499,129138.0
2016-07-12 10:40:00,51.22,51.22,51.17,51.19,56371.0,40.9499,40.9499,40.9099,40.9259,56371.0
2016-07-12 10:45:00,51.18,51.22,51.15,51.16,111978.0,40.9179,40.9499,40.8939,40.9019,111978.0
2016-07-12 10:50:00,51.16,51.18,51.12,51.13,55537.0,40.9019,40.9179,40.87,40.8779,55537.0
2016-07-12 10:55:00,51.13,51.14,51.11,51.13,35834.0,40.8779,40.8859,40.862,40.8779,35834.0
2016-07-12 11:00:00,51.13,51.13,51.06,51.07,168996.0,40.8779,40.8779,40.822,40.83,168996.0
2016-07-12 11:05:00,51.07,51.08,51.03,51.03,104774.0,40.83,40.838,40.798,40.798,104774.0
2016-07-12 11:10:00,51.04,51.06,51.0,51.05,125637.0,40.806,40.822,40.774,40.814,125637.0
2016-07-12 11:15:00,51.05,51.15,51.04,51.1,62593.0,40.814,40.8939,40.806,40.854,62593.0
2016-07-12 11:20:00,51.1,51.12,51.09,51.1,23120.0,40.854,40.87,40.846,40.854,23120.0
2016-07-12 11:25:00,51.1,51.11,51.06,51.07,50836.0,40.854,40.862,40.822,40.83,50836.0
2016-07-12 11:30:00,51.08,51.09,51.03,51.04,47915.0,40.838,40.846,40.798,40.806,47915.0
2016-07-12 11:35:00,51.05,51.09,51.02,51.04,101407.0,40.814,40.846,40.79,40.806,101407.0
2016-07-12 11:40:00,51.05,51.05,51.03,51.04,14743.0,40.814,40.814,40.798,40.806,14743.0
2016-07-12 11:45:00,51.04,51.12,51.02,51.1,45297.0,40.806,40.87,40.79,40.854,45297.0
2016-07-12 11:50:00,51.1,51.16,51.09,51.16,17747.0,40.854,40.9019,40.846,40.9019,17747.0
2016-07-12 11:55:00,51.16,51.17,51.09,51.09,43717.0,40.9019,40.9099,40.846,40.846,43717.0
2016-07-12 12:00:00,51.09,51.14,51.09,51.12,59244.0,40.846,40.8859,40.846,40.87,59244.0
2016-07-12 12:05:00,51.12,51.13,51.05,51.07,66184.0,40.87,40.8779,40.814,40.83,66184.0
2016-07-12 12:10:00,51.07,51.11,51.06,51.07,27944.0,40.83,40.862,40.822,40.83,27944.0
2016-07-12 12:15:00,51.08,51.1,51.05,51.1,39871.0,40.838,40.854,40.814,40.854,39871.0
2016-07-12 12:20:00,51.11,51.11,51.08,51.09,23813.0,40.862,40.862,40.838,40.846,23813.0
2016-07-12 12:25:00,51.09,51.12,51.09,51.11,19586.0,40.846,40.87,40.846,40.862,19586.0
2016-07-12 12:30:00,51.11,51.12,51.07,51.08,19168.0,40.862,40.87,40.83,40.838,19168.0
2016-07-12 12:35:00,51.08,51.12,51.07,51.12,20790.0,40.838,40.87,40.83,40.87,20790.0
2016-07-12 12:40:00,51.11,51.15,51.11,51.13,29770.0,40.862,40.8939,40.862,40.8779,29770.0
2016-07-12 12:45:00,51.13,51.16,51.13,51.14,16702.0,40.8779,40.9019,40.8779,40.8859,16702.0
2016-07-12 12:50:00,51.14,51.17,51.13,51.16,21656.0,40.8859,40.9099,40.8779,40.9019,21656.0
2016-07-12 12:55:00,51.16,51.19,51.14,51.19,15043.0,40.9019,40.9259,40.8859,40.9259,15043.0
2016-07-12 13:00:00,51.18,51.22,51.17,51.19,28154.0,40.9179,40.9499,40.9099,40.9259,28154.0
2016-07-12 13:05:00,51.18,51.2,51.15,51.18,24976.0,40.9179,40.9339,40.8939,40.9179,24976.0
2016-07-12 13:10:00,51.19,51.21,51.18,51.2,14884.0,40.9259,40.9419,40.9179,40.9339,14884.0
2016-07-12 13:15:00,51.18,51.21,51.17,51.21,32367.0,40.9179,40.9419,40.9099,40.9419,32367.0
2016-07-12 13:20:00,51.21,51.22,51.19,51.21,18677.0,40.9419,40.9499,40.9259,40.9419,18677.0
2016-07-12 13:25:00,51.21,51.24,51.19,51.23,16553.0,40.9419,40.9659,40.9259,40.9579,16553.0
2016-07-12 13:30:00,51.23,51.24,51.2,51.2,19487.0,40.9579,40.9659,40.9339,40.9339,19487.0
2016-07-12 13:35:00,51.2,51.21,51.19,51.21,14948.0,40.9339,40.9419,40.9259,40.9419,14948.0
2016-07-12 13:40:00,51.21,51.24,51.2,51.22,24128.0,40.9419,40.9659,40.9339,40.9499,24128.0
2016-07-12 13:45:00,51.22,51.23,51.17,51.19,45693.0,40.9499,40.9579,40.9099,40.9259,45693.0
2016-07-12 13:50:00,51.19,51.23,51.19,51.23,18855.0,40.9259,40.9579,40.9259,40.9579,18855.0
2016-07-12 13:55:00,51.23,51.23,51.18,51.18,22658.0,40.9579,40.9579,40.9179,40.9179,22658.0
2016-07-12 14:00:00,51.19,51.2,51.17,51.18,16262.0,40.9259,40.9339,40.9099,40.9179,16262.0
2016-07-12 14:05:00,51.19,51.2,51.14,51.18,27615.0,40.9259,40.9339,40.8859,40.9179,27615.0
2016-07-12 14:10:00,51.18,51.19,51.16,51.16,89796.0,40.9179,40.9259,40.9019,40.9019,89796.0
2016-07-12 14:15:00,51.16,51.19,51.15,51.16,42747.0,40.9019,40.9259,40.8939,40.9019,42747.0
2016-07-12 14:20:00,51.16,51.16,51.14,51.15,19065.0,40.9019,40.9019,40.8859,40.8939,19065.0
2016-07-12 14:25:00,51.16,51.18,51.13,51.14,37832.0,40.9019,40.9179,40.8779,40.8859,37832.0
2016-07-12 14:30:00,51.13,51.16,51.1,51.11,36755.0,40.8779,40.9019,40.854,40.862,36755.0
2016-07-12 14:35:00,51.12,51.17,51.11,51.16,17487.0,40.87,40.9099,40.862,40.9019,17487.0
2016-07-12 14:40:00,51.17,51.21,51.16,51.17,23608.0,40.9099,40.9419,40.9019,40.9099,23608.0
2016-07-12 14:45:00,51.17,51.2,51.16,51.16,20140.0,40.9099,40.9339,40.9019,40.9019,20140.0
2016-07-12 14:50:00,51.17,51.18,51.14,51.15,24188.0,40.9099,40.9179,40.8859,40.8939,24188.0
2016-07-12 14:55:00,51.15,51.17,51.13,51.14,32334.0,40.8939,40.9099,40.8779,40.8859,32334.0
2016-07-12 15:00:00,51.15,51.19,51.14,51.15,32984.0,40.8939,40.9259,40.8859,40.8939,32984.0
2016-07-12 15:05:00,51.15,51.15,51.11,51.13,30862.0,40.8939,40.8939,40.862,40.8779,30862.0
2016-07-12 15:10:00,51.13,51.14,51.1,51.11,27831.0,40.8779,40.8859,40.854,40.862,27831.0
2016-07-12 15:15:00,51.11,51.12,51.08,51.09,23862.0,40.862,40.87,40.838,40.846,23862.0
2016-07-12 15:20:00,51.1,51.12,51.08,51.09,35404.0,40.854,40.87,40.838,40.846,35404.0
2016-07-12 15:25:00,51.09,51.11,51.08,51.1,37277.0,40.846,40.862,40.838,40.854,37277.0
2016-07-12 15:30:00,51.09,51.11,51.09,51.1,44226.0,40.846,40.862,40.846,40.854,44226.0
2016-07-12 15:35:00,51.09,51.13,51.09,51.09,38293.0,40.846,40.8779,40.846,40.846,38293.0
2016-07-12 15:40:00,51.09,51.1,51.06,51.06,34143.0,40.846,40.854,40.822,40.822,34143.0
2016-07-12 15:45:00,51.06,51.08,51.02,51.02,64973.0,40.822,40.838,40.79,40.79,64973.0
2016-07-12 15:50:00,51.03,51.05,50.99,51.01,83368.0,40.798,40.814,40.766,40.782,83368.0
2016-07-12 15:55:00,51.01,51.08,51.01,51.08,85290.0,40.782,40.838,40.782,40.838,85290.0
2016-07-13 09:30:00,51.21,51.32,51.1,51.32,44297.0,40.9419,41.0298,40.854,41.0298,44297.0
2016-07-13 09:35:00,51.32,51.35,51.25,51.3,41886.0,41.0298,41.0538,40.9739,41.0139,41886.0
2016-07-13 09:40:00,51.3,51.35,51.23,51.29,41135.0,41.0139,41.0538,40.9579,41.0059,41135.0
2016-07-13 09:45:00,51.3,51.3,51.22,51.22,34420.0,41.0139,41.0139,40.9499,40.9499,34420.0
2016-07-13 09:50:00,51.22,51.23,51.15,51.15,45213.0,40.9499,40.9579,40.8939,40.8939,45213.0
2016-07-13 09:55:00,51.16,51.25,51.09,51.23,71120.0,40.9019,40.9739,40.846,40.9579,71120.0
2016-07-13 10:00:00,51.23,51.32,51.21,51.32,48647.0,40.9579,41.0298,40.9419,41.0298,48647.0
2016-07-13 10:05:00,51.32,51.33,51.29,51.3,41921.0,41.0298,41.0378,41.0059,41.0139,41921.0
2016-07-13 10:10:00,51.3,51.36,51.29,51.33,77002.0,41.0139,41.0618,41.0059,41.0378,77002.0
2016-07-13 10:15:00,51.33,51.39,51.33,51.39,22472.0,41.0378,41.0858,41.0378,41.0858,22472.0
2016-07-13 10:20:00,51.39,51.44,51.34,51.43,153360.0,41.0858,41.1258,41.0458,41.1178,153360.0
2016-07-13 10:25:00,51.42,51.45,51.4,51.43,67123.0,41.1098,41.1338,41.0938,41.1178,67123.0
2016-07-13 10:30:00,51.43,51.53,51.43,51.53,30565.0,41.1178,41.1977,41.1178,41.1977,30565.0
2016-07-13 10:35:00,51.53,51.61,51.52,51.6,38404.0,41.1977,41.2617,41.1897,41.2537,38404.0
2016-07-13 10:40:00,51.61,51.65,51.6,51.65,44593.0,41.2617,41.2937,41.2537,41.2937,44593.0
2016-07-13 10:45:00,51.65,51.72,51.64,51.71,32966.0,41.2937,41.3496,41.2857,41.3416,32966.0
2016-07-13 10:50:00,51.72,51.76,51.71,51.76,29922.0,41.3496,41.3816,41.3416,41.3816,29922.0
2016-07-13 10:55:00,51.76,51.8,51.75,51.79,44903.0,41.3816,41.4136,41.3736,41.4056,44903.0
2016-07-13 11:00:00,51.78,51.85,51.75,51.81,90884.0,41.3976,41.4536,41.3736,41.4216,90884.0
2016-07-13 11:05:00,51.81,51.83,51.77,51.83,26023.0,41.4216,41.4376,41.3896,41.4376,26023.0
2016-07-13 11:10:00,51.83,51.89,51.81,51.87,23392.0,41.4376,41.4856,41.4216,41.4696,23392.0
2016-07-13 11:15:00,51.87,51.95,51.87,51.92,41602.0,41.4696,41.5335,41.4696,41.5095,41602.0
2016-07-13 11:20:00,51.93,51.94,51.88,51.89,20772.0,41.5175,41.5255,41.4776,41.4856,20772.0
2016-07-13 11:25:00,51.9,51.91,51.87,51.88,24252.0,41.4936,41.5015,41.4696,41.4776,24252.0
2016-07-13 11:30:00,51.88,51.89,51.83,51.83,24930.0,41.4776,41.4856,41.4376,41.4376,24930.0
2016-07-13 11:35:00,51.83,51.86,51.82,51.83,15686.0,41.4376,41.4616,41.4296,41.4376,15686.0
2016-07-13 11:40:00,51.82,51.85,51.81,51.81,13802.0,41.4296,41.4536,41.4216,41.4216,13802.0
2016-07-13 11:45:00,51.8,51.81,51.78,51.79,15509.0,41.4136,41.4216,41.3976,41.4056,15509.0
2016-07-13 11:50:00,51.79,51.8,51.77,51.77,20052.0,41.4056,41.4136,41.3896,41.3896,20052.0
2016-07-13 11:55:00,51.78,51.79,51.76,51.77,7863.0,41.3976,41.4056,41.3816,41.3896,7863.0
2016-07-13 12:00:00,51.78,51.78,51.75,51.76,25532.0,41.3976,41.3976,41.3736,41.3816,25532.0
2016-07-13 12:05:00,51.76,51.9,51.76,51.88,109730.0,41.3816,41.4936,41.3816,41.4776,109730.0
2016-07-13 12:10:00,51.89,51.92,51.8,51.8,92000.0,41.4856,41.5095,41.4136,41.4136,92000.0
2016-07-13 12:15:00,51.81,51.85,51.81,51.84,27899.0,41.4216,41.4536,41.4216,41.4456,27899.0
2016-07-13 12:20:00,51.84,51.84,51.81,51.83,11298.0,41.4456,41.4456,41.4216,41.4376,11298.0
2016-07-13 12:25:00,51.82,51.83,51.81,51.81,15070.0,41.4296,41.4376,41.4216,41.4216,15070.0
2016-07-13 12:30:00,51.82,51.88,51.81,51.88,52211.0,41.4296,41.4776,41.4216,41.4776,52211.0
2016-07-13 12:35:00,51.87,51.89,51.84,51.89,20863.0,41.4696,41.4856,41.4456,41.4856,20863.0
2016-07-13 12:40:00,51.89,51.91,51.88,51.9,8955.0,41.4856,41.5015,41.4776,41.4936,8955.0
2016-07-13 12:45:00,51.9,51.91,51.88,51.9,17797.0,41.4936,41.5015,41.4776,41.4936,17797.0
2016-07-13 12:50:00,51.9,51.9,51.88,51.89,5422.0,41.4936,41.4936,41.4776,41.4856,5422.0
2016-07-13 12:55:00,51.89,51.91,51.88,51.89,18308.0,41.4856,41.5015,41.4776,41.4856,18308.0
2016-07-13 13:00:00,51.89,51.94,51.89,51.94,21497.0,41.4856,41.5255,41.4856,41.5255,21497.0
2016-07-13 13:05:00,51.94,51.95,51.92,51.93,14938.0,41.5255,41.5335,41.5095,41.5175,14938.0
2016-07-13 13:10:00,51.93,51.93,51.91,51.92,14112.0,41.5175,41.5175,41.5015,41.5095,14112.0
2016-07-13 13:15:00,51.93,51.94,51.91,51.92,19225.0,41.5175,41.5255,41.5015,41.5095,19225.0
2016-07-13 13:20:00,51.93,51.94,51.92,51.93,19020.0,41.5175,41.5255,41.5095,41.5175,19020.0
2016-07-13 13:25:00,51.93,51.94,51.92,51.93,16335.0,41.5175,41.5255,41.5095,41.5175,16335.0
2016-07-13 13:30:00,51.92,51.94,51.9,51.93,37517.0,41.5095,41.5255,41.4936,41.5175,37517.0
2016-07-13 13:35:00,51.91,51.93,51.88,51.93,35258.0,41.5015,41.5175,41.4776,41.5175,35258.0
2016-07-13 13:40:00,51.92,51.94,51.91,51.91,16874.0,41.5095,41.5255,41.5015,41.5015,16874.0
2016-07-13 13:45:00,51.91,51.96,51.91,51.96,15562.0,41.5015,41.5415,41.5015,41.5415,15562.0
2016-07-13 13:50:00,51.95,51.96,51.94,51.95,15623.0,41.5335,41.5415,41.5255,41.5335,15623.0
2016-07-13 13:55:00,51.95,51.96,51.94,51.95,11947.0,41.5335,41.5415,41.5255,41.5335,11947.0
2016-07-13 14:00:00,51.94,51.95,51.92,51.93,12968.0,41.5255,41.5335,41.5095,41.5175,12968.0
2016-07-13 14:05:00,51.92,51.98,51.91,51.96,28409.0,41.5095,41.5575,41.5015,41.5415,28409.0
2016-07-13 14:10:00,51.96,51.98,51.95,51.96,14044.0,41.5415,41.5575,41.5335,41.5415,14044.0
2016-07-13 14:15:00,51.96,51.96,51.92,51.94,23134.0,41.5415,41.5415,41.5095,41.5255,23134.0
2016-07-13 14:20:00,51.94,51.95,51.92,51.93,19430.0,41.5255,41.5335,41.5095,41.5175,19430.0
2016-07-13 14:25:00,51.94,51.97,51.94,51.97,21966.0,41.5255,41.5495,41.5255,41.5495,21966.0
2016-07-13 14:30:00,51.97,51.97,51.95,51.96,15945.0,41.5495,41.5495,41.5335,41.5415,15945.0
2016-07-13 14:35:00,51.96,51.96,51.94,51.94,37811.0,41.5415,41.5415,41.5255,41.5255,37811.0
2016-07-13 14:40:00,51.95,51.96,51.94,51.96,21430.0,41.5335,41.5415,41.5255,41.5415,21430.0
2016-07-13 14:45:00,51.96,51.97,51.94,51.95,84027.0,41.5415,41.5495,41.5255,41.5335,84027.0
2016-07-13 14:50:00,51.95,51.96,51.91,51.91,20667.0,41.5335,41.5415,41.5015,41.5015,20667.0
2016-07-13 14:55:00,51.92,51.92,51.89,51.92,23016.0,41.5095,41.5095,41.4856,41.5095,23016.0
2016-07-13 15:00:00,51.92,51.94,51.91,51.94,14552.0,41.5095,41.5255,41.5015,41.5255,14552.0
2016-07-13 15:05:00,51.93,51.94,51.89,51.9,25007.0,41.5175,41.5255,41.4856,41.4936,25007.0
2016-07-13 15:10:00,51.9,51.91,51.89,51.9,23755.0,41.4936,41.5015,41.4856,41.4936,23755.0
2016-07-13 15:15:00,51.9,51.9,51.86,51.87,28893.0,41.4936,41.4936,41.4616,41.4696,28893.0
2016-07-13 15:20:00,51.87,51.87,51.85,51.85,26353.0,41.4696,41.4696,41.4536,41.4536,26353.0
2016-07-13 15:25:00,51.85,51.89,51.83,51.89,91238.0,41.4536,41.4856,41.4376,41.4856,91238.0
2016-07-13 15:30:00,51.89,51.93,51.88,51.93,53010.0,41.4856,41.5175,41.4776,41.5175,53010.0
2016-07-13 15:35:00,51.92,51.96,51.92,51.95,49908.0,41.5095,41.5415,41.5095,41.5335,49908.0
2016-07-13 15:40:00,51.95,52.01,51.94,52.01,64396.0,41.5335,41.5815,41.5255,41.5815,64396.0
2016-07-13 15:45:00,52.0,52.02,51.99,52.02,68616.0,41.5735,41.5895,41.5655,41.5895,68616.0
2016-07-13 15:50:00,52.02,52.03,52.01,52.03,135801.0,41.5895,41.5975,41.5815,41.5975,135801.0
2016-07-13 15:55:00,52.03,52.06,52.02,52.02,256046.0,41.5975,41.6215,41.5895,41.5895,256046.0
2016-07-14 09:30:00,52.05,52.16,51.88,52.0,110518.0,41.6135,41.7014,41.4776,41.5735,110518.0
2016-07-14 09:35:00,52.01,52.11,51.98,52.02,85289.0,41.5815,41.6614,41.5575,41.5895,85289.0
2016-07-14 09:40:00,52.02,52.15,52.01,52.09,51624.0,41.5895,41.6934,41.5815,41.6455,51624.0
2016-07-14 09:45:00,52.08,52.22,52.07,52.22,47181.0,41.6375,41.7494,41.6295,41.7494,47181.0
2016-07-14 09:50:00,52.21,52.23,52.13,52.14,45827.0,41.7414,41.7574,41.6774,41.6854,45827.0
2016-07-14 09:55:00,52.15,52.15,52.09,52.13,26231.0,41.6934,41.6934,41.6455,41.6774,26231.0
2016-07-14 10:00:00,52.13,52.25,52.11,52.22,49095.0,41.6774,41.7734,41.6614,41.7494,49095.0
2016-07-14 10:05:00,52.22,52.31,52.22,52.29,41502.0,41.7494,41.8213,41.7494,41.8054,41502.0
2016-07-14 10:10:00,52.29,52.31,52.24,52.25,43483.0,41.8054,41.8213,41.7654,41.7734,43483.0
2016-07-14 10:15:00,52.25,52.27,52.19,52.19,33665.0,41.7734,41.7894,41.7254,41.7254,33665.0
2016-07-14 10:20:00,52.18,52.22,52.18,52.22,18637.0,41.7174,41.7494,41.7174,41.7494,18637.0
2016-07-14 10:25:00,52.22,52.24,52.2,52.23,35843.0,41.7494,41.7654,41.7334,41.7574,35843.0
2016-07-14 10:30:00,52.23,52.24,52.16,52.18,63567.0,41.7574,41.7654,41.7014,41.7174,63567.0
2016-07-14 10:35:00,52.18,52.22,52.18,52.2,10019.0,41.7174,41.7494,41.7174,41.7334,10019.0
2016-07-14 10:40:00,52.2,52.21,52.17,52.2,23930.0,41.7334,41.7414,41.7094,41.7334,23930.0
2016-07-14 10:45:00,52.2,52.22,52.16,52.2,18565.0,41.7334,41.7494,41.7014,41.7334,18565.0
2016-07-14 10:50:00,52.19,52.22,52.18,52.22,29295.0,41.7254,41.7494,41.7174,41.7494,29295.0
2016-07-14 10:55:00,52.21,52.22,52.19,52.19,25135.0,41.7414,41.7494,41.7254,41.7254,25135.0
2016-07-14 11:00:00,52.19,52.2,52.16,52.19,26315.0,41.7254,41.7334,41.7014,41.7254,26315.0
2016-07-14 11:05:00,52.19,52.2,52.17,52.19,28164.0,41.7254,41.7334,41.7094,41.7254,28164.0
2016-07-14 11:10:00,52.19,52.2,52.16,52.17,16747.0,41.7254,41.7334,41.7014,41.7094,16747.0
2016-07-14 11:15:00,52.17,52.18,52.16,52.18,11586.0,41.7094,41.7174,41.7014,41.7174,11586.0
2016-07-14 11:20:00,52.18,52.2,52.15,52.16,36461.0,41.7174,41.7334,41.6934,41.7014,36461.0
2016-07-14 11:25:00,52.16,52.16,52.1,52.12,49700.0,41.7014,41.7014,41.6535,41.6694,49700.0
2016-07-14 11:30:00,52.12,52.13,52.11,52.12,7704.0,41.6694,41.6774,41.6614,41.6694,7704.0
2016-07-14 11:35:00,52.11,52.17,52.11,52.16,34244.0,41.6614,41.7094,41.6614,41.7014,34244.0
2016-07-14 11:40:00,52.17,52.17,52.12,52.15,39025.0,41.7094,41.7094,41.6694,41.6934,39025.0
2016-07-14 11:45:00,52.15,52.16,52.14,52.15,32529.0,41.6934,41.7014,41.6854,41.6934,32529.0
2016-07-14 11:50:00,52.16,52.18,52.15,52.16,28961.0,41.7014,41.7174,41.6934,41.7014,28961.0
2016-07-14 11:55:00,52.16,52.16,52.1,52.11,29925.0,41.7014,41.7014,41.6535,41.6614,29925.0
2016-07-14 12:00:00,52.11,52.13,52.11,52.13,28052.0,41.6614,41.6774,41.6614,41.6774,28052.0
2016-07-14 12:05:00,52.12,52.14,52.12,52.13,15725.0,41.6694,41.6854,41.6694,41.6774,15725.0
2016-07-14 12:10:00,52.13,52.13,52.08,52.09,11619.0,41.6774,41.6774,41.6375,41.6455,11619.0
2016-07-14 12:15:00,52.08,52.09,52.05,52.05,11523.0,41.6375,41.6455,41.6135,41.6135,11523.0
2016-07-14 12:20:00,52.06,52.09,52.05,52.09,8676.0,41.6215,41.6455,41.6135,41.6455,8676.0
2016-07-14 12:25:00,52.08,52.09,52.05,52.09,10461.0,41.6375,41.6455,41.6135,41.6455,10461.0
2016-07-14 12:30:00,52.08,52.1,52.07,52.1,21020.0,41.6375,41.6535,41.6295,41.6535,21020.0
2016-07-14 12:35:00,52.1,52.1,52.08,52.09,11509.0,41.6535,41.6535,41.6375,41.6455,11509.0
2016-07-14 12:40:00,52.1,52.11,52.07,52.07,28514.0,41.6535,41.6614,41.6295,41.6295,28514.0
2016-07-14 12:45:00,52.07,52.08,52.06,52.07,4247.0,41.6295,41.6375,41.6215,41.6295,4247.0
2016-07-14 12:50:00,52.08,52.09,52.06,52.09,17013.0,41.6375,41.6455,41.6215,41.6455,17013.0
2016-07-14 12:55:00,52.08,52.09,52.06,52.08,12493.0,41.6375,41.6455,41.6215,41.6375,12493.0
2016-07-14 13:00:00,52.09,52.09,52.03,52.04,44247.0,41.6455,41.6455,41.5975,41.6055,44247.0
2016-07-14 13:05:00,52.05,52.05,51.98,51.98,23731.0,41.6135,41.6135,41.5575,41.5575,23731.0
2016-07-14 13:10:00,51.98,52.0,51.95,51.95,21303.0,41.5575,41.5735,41.5335,41.5335,21303.0
2016-07-14 13:15:00,51.96,51.98,51.93,51.94,20910.0,41.5415,41.5575,41.5175,41.5255,20910.0
2016-07-14 13:20:00,51.95,51.95,51.92,51.92,9517.0,41.5335,41.5335,41.5095,41.5095,9517.0
2016-07-14 13:25:00,51.92,51.94,51.91,51.94,18329.0,41.5095,41.5255,41.5015,41.5255,18329.0
2016-07-14 13:30:00,51.94,51.96,51.93,51.96,7970.0,41.5255,41.5415,41.5175,41.5415,7970.0
2016-07-14 13:35:00,51.96,51.97,51.94,51.95,30281.0,41.5415,41.5495,41.5255,41.5335,30281.0
2016-07-14 13:40:00,51.95,51.96,51.94,51.96,18711.0,41.5335,41.5415,41.5255,41.5415,18711.0
2016-07-14 13:45:00,51.95,51.96,51.95,51.95,9570.0,41.5335,41.5415,41.5335,41.5335,9570.0
2016-07-14 13:50:00,51.96,51.96,51.91,51.93,20598.0,41.5415,41.5415,41.5015,41.5175,20598.0
2016-07-14 13:55:00,51.93,51.93,51.89,51.9,17695.0,41.5175,41.5175,41.4856,41.4936,17695.0
2016-07-14 14:00:00,51.9,51.92,51.89,51.92,12635.0,41.4936,41.5095,41.4856,41.5095,12635.0
2016-07-14 14:05:00,51.91,51.94,51.91,51.94,19302.0,41.5015,41.5255,41.5015,41.5255,19302.0
2016-07-14 14:10:00,51.94,51.97,51.94,51.97,11339.0,41.5255,41.5495,41.5255,41.5495,11339.0
2016-07-14 14:15:00,51.97,52.0,51.96,51.99,10555.0,41.5495,41.5735,41.5415,41.5655,10555.0
2016-07-14 14:20:00,52.0,52.0,51.95,51.95,22305.0,41.5735,41.5735,41.5335,41.5335,22305.0
2016-07-14 14:25:00,51.95,51.96,51.94,51.94,10737.0,41.5335,41.5415,41.5255,41.5255,10737.0
2016-07-14 14:30:00,51.95,51.96,51.93,51.94,19263.0,41.5335,41.5415,41.5175,41.5255,19263.0
2016-07-14 14:35:00,51.94,51.97,51.94,51.96,17019.0,41.5255,41.5495,41.5255,41.5415,17019.0
2016-07-14 14:40:00,51.96,52.0,51.96,51.96,12064.0,41.5415,41.5735,41.5415,41.5415,12064.0
2016-07-14 14:45:00,51.96,51.99,51.95,51.99,9355.0,41.5415,41.5655,41.5335,41.5655,9355.0
2016-07-14 14:50:00,51.99,52.01,51.98,52.0,10661.0,41.5655,41.5815,41.5575,41.5735,10661.0
2016-07-14 14:55:00,51.99,52.0,51.98,51.99,11925.0,41.5655,41.5735,41.5575,41.5655,11925.0
2016-07-14 15:00:00,52.0,52.0,51.96,51.98,16943.0,41.5735,41.5735,41.5415,41.5575,16943.0
2016-07-14 15:05:00,51.98,52.0,51.97,52.0,40011.0,41.5575,41.5735,41.5495,41.5735,40011.0
2016-07-14 15:10:00,51.99,52.01,51.97,52.0,29699.0,41.5655,41.5815,41.5495,41.5735,29699.0
2016-07-14 15:15:00,52.01,52.01,51.98,51.98,19741.0,41.5815,41.5815,41.5575,41.5575,19741.0
2016-07-14 15:20:00,51.99,52.01,51.99,52.0,17581.0,41.5655,41.5815,41.5655,41.5735,17581.0
2016-07-14 15:25:00,52.0,52.02,51.99,52.01,24410.0,41.5735,41.5895,41.5655,41.5815,24410.0
2016-07-14 15:30:00,52.01,52.02,52.0,52.01,31815.0,41.5815,41.5895,41.5735,41.5815,31815.0
2016-07-14 15:35:00,52.0,52.01,51.98,51.98,36933.0,41.5735,41.5815,41.5575,41.5575,36933.0
2016-07-14 15:40:00,51.99,52.0,51.94,51.95,42599.0,41.5655,41.5735,41.5255,41.5335,42599.0
2016-07-14 15:45:00,51.96,51.96,51.92,51.93,65021.0,41.5415,41.5415,41.5095,41.5175,65021.0
2016-07-14 15:50:00,51.93,51.94,51.92,51.93,66792.0,41.5175,41.5255,41.5095,41.5175,66792.0
2016-07-14 15:55:00,51.93,51.99,51.92,51.96,168405.0,41.5175,41.5655,41.5095,41.5415,168405.0
2016-07-15 09:30:00,52.08,52.1,51.9,52.01,195417.0,41.6375,41.6535,41.4936,41.5815,195417.0
2016-07-15 09:35:00,52.01,52.07,51.96,51.98,18942.0,41.5815,41.6295,41.5415,41.5575,18942.0
2016-07-15 09:40:00,52.0,52.03,51.97,51.97,33516.0,41.5735,41.5975,41.5495,41.5495,33516.0
2016-07-15 09:45:00,51.96,51.96,51.89,51.92,32443.0,41.5415,41.5415,41.4856,41.5095,32443.0
2016-07-15 09:50:00,51.93,51.95,51.87,51.87,12676.0,41.5175,41.5335,41.4696,41.4696,12676.0
2016-07-15 09:55:00,51.87,51.9,51.85,51.9,12133.0,41.4696,41.4936,41.4536,41.4936,12133.0
2016-07-15 10:00:00,51.9,52.0,51.89,51.99,25274.0,41.4936,41.5735,41.4856,41.5655,25274.0
2016-07-15 10:05:00,51.99,52.03,51.97,52.02,16764.0,41.5655,41.5975,41.5495,41.5895,16764.0
2016-07-15 10:10:00,52.03,52.05,51.97,51.99,26555.0,41.5975,41.6135,41.5495,41.5655,26555.0
2016-07-15 10:15:00,52.0,52.0,51.94,51.96,16823.0,41.5735,41.5735,41.5255,41.5415,16823.0
2016-07-15 10:20:00,51.96,52.01,51.96,51.99,37611.0,41.5415,41.5815,41.5415,41.5655,37611.0
2016-07-15 10:25:00,51.99,52.09,51.99,52.09,21510.0,41.5655,41.6455,41.5655,41.6455,21510.0
2016-07-15 10:30:00,52.08,52.08,51.99,52.01,30170.0,41.6375,41.6375,41.5655,41.5815,30170.0
2016-07-15 10:35:00,52.01,52.05,52.0,52.02,8728.0,41.5815,41.6135,41.5735,41.5895,8728.0
2016-07-15 10:40:00,52.01,52.02,51.97,51.97,45521.0,41.5815,41.5895,41.5495,41.5495,45521.0
2016-07-15 10:45:00,51.97,51.98,51.91,51.91,19813.0,41.5495,41.5575,41.5015,41.5015,19813.0
2016-07-15 10:50:00,51.92,51.93,51.89,51.92,10532.0,41.5095,41.5175,41.4856,41.5095,10532.0
2016-07-15 10:55:00,51.92,51.92,51.9,51.91,9202.0,41.5095,41.5095,41.4936,41.5015,9202.0
2016-07-15 11:00:00,51.92,51.98,51.92,51.98,21856.0,41.5095,41.5575,41.5095,41.5575,21856.0
2016-07-15 11:05:00,51.97,52.03,51.96,52.02,17216.0,41.5495,41.5975,41.5415,41.5895,17216.0
2016-07-15 11:10:00,52.01,52.04,52.01,52.03,11327.0,41.5815,41.6055,41.5815,41.5975,11327.0
2016-07-15 11:15:00,52.04,52.05,52.02,52.02,10902.0,41.6055,41.6135,41.5895,41.5895,10902.0
2016-07-15 11:20:00,52.02,52.03,52.0,52.02,6685.0,41.5895,41.5975,41.5735,41.5895,6685.0
2016-07-15 11:25:00,52.01,52.04,52.01,52.03,9383.0,41.5815,41.6055,41.5815,41.5975,9383.0
2016-07-15 11:30:00,52.04,52.04,51.95,51.95,19442.0,41.6055,41.6055,41.5335,41.5335,19442.0
2016-07-15 11:35:00,51.95,51.96,51.92,51.93,19277.0,41.5335,41.5415,41.5095,41.5175,19277.0
2016-07-15 11:40:00,51.93,51.94,51.91,51.93,8178.0,41.5175,41.5255,41.5015,41.5175,8178.0
2016-07-15 11:45:00,51.94,51.96,51.92,51.95,11538.0,41.5255,41.5415,41.5095,41.5335,11538.0
2016-07-15 11:50:00,51.96,51.96,51.92,51.95,12808.0,41.5415,41.5415,41.5095,41.5335,12808.0
2016-07-15 11:55:00,51.94,51.94,51.9,51.92,17245.0,41.5255,41.5255,41.4936,41.5095,17245.0
2016-07-15 12:00:00,51.92,51.96,51.91,51.96,15799.0,41.5095,41.5415,41.5015,41.5415,15799.0
2016-07-15 12:05:00,51.96,51.96,51.91,51.91,32082.0,41.5415,41.5415,41.5015,41.5015,32082.0
2016-07-15 12:10:00,51.92,51.93,51.9,51.9,12627.0,41.5095,41.5175,41.4936,41.4936,12627.0
2016-07-15 12:15:00,51.9,51.9,51.87,51.87,11755.0,41.4936,41.4936,41.4696,41.4696,11755.0
2016-07-15 12:20:00,51.88,51.89,51.86,51.88,17162.0,41.4776,41.4856,41.4616,41.4776,17162.0
2016-07-15 12:25:00,51.89,51.89,51.86,51.87,11145.0,41.4856,41.4856,41.4616,41.4696,11145.0
2016-07-15 12:30:00,51.87,51.87,51.83,51.84,7101.0,41.4696,41.4696,41.4376,41.4456,7101.0
2016-07-15 12:35:00,51.84,51.84,51.79,51.83,18422.0,41.4456,41.4456,41.4056,41.4376,18422.0
2016-07-15 12:40:00,51.83,51.87,51.82,51.87,13225.0,41.4376,41.4696,41.4296,41.4696,13225.0
2016-07-15 12:45:00,51.87,51.89,51.87,51.89,14653.0,41.4696,41.4856,41.4696,41.4856,14653.0
2016-07-15 12:50:00,51.89,51.91,51.87,51.9,14803.0,41.4856,41.5015,41.4696,41.4936,14803.0
2016-07-15 12:55:00,51.89,51.9,51.85,51.85,8435.0,41.4856,41.4936,41.4536,41.4536,8435.0
2016-07-15 13:00:00,51.86,51.89,51.86,51.88,11916.0,41.4616,41.4856,41.4616,41.4776,11916.0
2016-07-15 13:05:00,51.87,51.96,51.87,51.96,33752.0,41.4696,41.5415,41.4696,41.5415,33752.0
2016-07-15 13:10:00,51.96,51.96,51.94,51.95,8742.0,41.5415,41.5415,41.5255,41.5335,8742.0
2016-07-15 13:15:00,51.94,51.96,51.94,51.94,8350.0,41.5255,41.5415,41.5255,41.5255,8350.0
2016-07-15 13:20:00,51.95,51.98,51.94,51.95,10213.0,41.5335,41.5575,41.5255,41.5335,10213.0
2016-07-15 13:25:00,51.96,51.97,51.95,51.95,6018.0,41.5415,41.5495,41.5335,41.5335,6018.0
2016-07-15 13:30:00,51.95,51.95,51.93,51.95,17811.0,41.5335,41.5335,41.5175,41.5335,17811.0
2016-07-15 13:35:00,51.95,51.97,51.92,51.93,14690.0,41.5335,41.5495,41.5095,41.5175,14690.0
2016-07-15 13:40:00,51.94,51.98,51.94,51.98,30780.0,41.5255,41.5575,41.5255,41.5575,30780.0
2016-07-15 13:45:00,51.97,51.98,51.93,51.95,17428.0,41.5495,41.5575,41.5175,41.5335,17428.0
2016-07-15 13:50:00,51.96,51.98,51.95,51.96,9069.0,41.5415,41.5575,41.5335,41.5415,9069.0
2016-07-15 13:55:00,51.96,51.96,51.93,51.95,10910.0,41.5415,41.5415,41.5175,41.5335,10910.0
2016-07-15 14:00:00,51.96,51.98,51.94,51.97,10930.0,41.5415,41.5575,41.5255,41.5495,10930.0
2016-07-15 14:05:00,51.96,51.96,51.94,51.96,14295.0,41.5415,41.5415,41.5255,41.5415,14295.0
2016-07-15 14:10:00,51.97,51.99,51.97,51.98,13113.0,41.5495,41.5655,41.5495,41.5575,13113.0
2016-07-15 14:15:00,51.98,51.99,51.93,51.95,23624.0,41.5575,41.5655,41.5175,41.5335,23624.0
2016-07-15 14:20:00,51.94,51.95,51.93,51.94,22462.0,41.5255,41.5335,41.5175,41.5255,22462.0
2016-07-15 14:25:00,51.95,51.96,51.95,51.96,7900.0,41.5335,41.5415,41.5335,41.5415,7900.0
2016-07-15 14:30:00,51.97,51.99,51.95,51.96,18457.0,41.5495,41.5655,41.5335,41.5415,18457.0
2016-07-15 14:35:00,51.96,51.97,51.93,51.94,11675.0,41.5415,41.5495,41.5175,41.5255,11675.0
2016-07-15 14:40:00,51.94,51.98,51.93,51.96,13126.0,41.5255,41.5575,41.5175,41.5415,13126.0
2016-07-15 14:45:00,51.96,52.01,51.96,52.0,13221.0,41.5415,41.5815,41.5415,41.5735,13221.0
2016-07-15 14:50:00,52.01,52.01,51.98,52.0,26988.0,41.5815,41.5815,41.5575,41.5735,26988.0
2016-07-15 14:55:00,52.0,52.03,51.99,52.03,16116.0,41.5735,41.5975,41.5655,41.5975,16116.0
2016-07-15 15:00:00,52.03,52.04,51.96,51.97,32020.0,41.5975,41.6055,41.5415,41.5495,32020.0
2016-07-15 15:05:00,51.96,51.99,51.94,51.97,16678.0,41.5415,41.5655,41.5255,41.5495,16678.0
2016-07-15 15:10:00,51.97,51.98,51.95,51.95,21174.0,41.5495,41.5575,41.5335,41.5335,21174.0
2016-07-15 15:15:00,51.96,51.97,51.94,51.94,13421.0,41.5415,41.5495,41.5255,41.5255,13421.0
2016-07-15 15:20:00,51.95,52.02,51.94,52.01,20588.0,41.5335,41.5895,41.5255,41.5815,20588.0
2016-07-15 15:25:00,52.01,52.03,51.99,52.03,25505.0,41.5815,41.5975,41.5655,41.5975,25505.0
2016-07-15 15:30:00,52.02,52.04,52.02,52.02,27843.0,41.5895,41.6055,41.5895,41.5895,27843.0
2016-07-15 15:35:00,52.01,52.02,51.99,52.01,33418.0,41.5815,41.5895,41.5655,41.5815,33418.0
2016-07-15 15:40:00,52.01,52.02,51.95,51.95,25860.0,41.5815,41.5895,41.5335,41.5335,25860.0
2016-07-15 15:45:00,51.95,51.99,51.94,51.96,41934.0,41.5335,41.5655,41.5255,41.5415,41934.0
2016-07-15 15:50:00,51.96,51.99,51.94,51.96,54189.0,41.5415,41.5655,41.5255,41.5415,54189.0
2016-07-15 15:55:00,51.95,52.03,51.95,52.01,263053.0,41.5335,41.5975,41.5335,41.5815,263053.0
2016-07-18 09:30:00,52.07,52.09,51.92,52.03,49174.0,41.6295,41.6455,41.5095,41.5975,49174.0
2016-07-18 09:35:00,52.06,52.18,52.05,52.17,22385.0,41.6215,41.7174,41.6135,41.7094,22385.0
2016-07-18 09:40:00,52.16,52.19,52.09,52.15,35321.0,41.7014,41.7254,41.6455,41.6934,35321.0
2016-07-18 09:45:00,52.15,52.21,52.15,52.19,16268.0,41.6934,41.7414,41.6934,41.7254,16268.0
2016-07-18 09:50:00,52.18,52.19,52.08,52.09,14535.0,41.7174,41.7254,41.6375,41.6455,14535.0
2016-07-18 09:55:00,52.09,52.09,52.04,52.05,9401.0,41.6455,41.6455,41.6055,41.6135,9401.0
2016-07-18 10:00:00,52.04,52.13,52.01,52.13,60527.0,41.6055,41.6774,41.5815,41.6774,60527.0
2016-07-18 10:05:00,52.12,52.18,52.12,52.17,15518.0,41.6694,41.7174,41.6694,41.7094,15518.0
2016-07-18 10:10:00,52.17,52.18,52.15,52.16,10380.0,41.7094,41.7174,41.6934,41.7014,10380.0
2016-07-18 10:15:00,52.15,52.21,52.15,52.19,38755.0,41.6934,41.7414,41.6934,41.7254,38755.0
2016-07-18 10:20:00,52.17,52.23,52.15,52.19,8524.0,41.7094,41.7574,41.6934,41.7254,8524.0
2016-07-18 10:25:00,52.19,52.21,52.18,52.19,13063.0,41.7254,41.7414,41.7174,41.7254,13063.0
2016-07-18 10:30:00,52.19,52.22,52.19,52.21,11584.0,41.7254,41.7494,41.7254,41.7414,11584.0
2016-07-18 10:35:00,52.21,52.21,52.18,52.19,12541.0,41.7414,41.7414,41.7174,41.7254,12541.0
2016-07-18 10:40:00,52.18,52.18,52.15,52.15,11300.0,41.7174,41.7174,41.6934,41.6934,11300.0
2016-07-18 10:45:00,52.15,52.16,52.12,52.14,14812.0,41.6934,41.7014,41.6694,41.6854,14812.0
2016-07-18 10:50:00,52.15,52.15,52.1,52.12,10428.0,41.6934,41.6934,41.6535,41.6694,10428.0
2016-07-18 10:55:00,52.12,52.15,52.11,52.15,9925.0,41.6694,41.6934,41.6614,41.6934,9925.0
2016-07-18 11:00:00,52.15,52.16,52.14,52.14,13938.0,41.6934,41.7014,41.6854,41.6854,13938.0
2016-07-18 11:05:00,52.14,52.14,52.09,52.09,9364.0,41.6854,41.6854,41.6455,41.6455,9364.0
2016-07-18 11:10:00,52.1,52.1,52.05,52.06,8628.0,41.6535,41.6535,41.6135,41.6215,8628.0
2016-07-18 11:15:00,52.05,52.08,52.04,52.07,9242.0,41.6135,41.6375,41.6055,41.6295,9242.0
2016-07-18 11:20:00,52.07,52.07,52.01,52.03,13258.0,41.6295,41.6295,41.5815,41.5975,13258.0
2016-07-18 11:25:00,52.02,52.05,52.01,52.01,6658.0,41.5895,41.6135,41.5815,41.5815,6658.0
2016-07-18 11:30:00,52.01,52.03,52.0,52.03,10156.0,41.5815,41.5975,41.5735,41.5975,10156.0
2016-07-18 11:35:00,52.04,52.04,52.02,52.03,7050.0,41.6055,41.6055,41.5895,41.5975,7050.0
2016-07-18 11:40:00,52.04,52.05,52.01,52.04,10720.0,41.6055,41.6135,41.5815,41.6055,10720.0
2016-07-18 11:45:00,52.04,52.05,52.03,52.04,8340.0,41.6055,41.6135,41.5975,41.6055,8340.0
2016-07-18 11:50:00,52.05,52.05,52.01,52.02,16635.0,41.6135,41.6135,41.5815,41.5895,16635.0
2016-07-18 11:55:00,52.02,52.03,51.97,51.97,14552.0,41.5895,41.5975,41.5495,41.5495,14552.0
2016-07-18 12:00:00,51.97,51.98,51.95,51.96,8450.0,41.5495,41.5575,41.5335,41.5415,8450.0
2016-07-18 12:05:00,51.95,51.97,51.93,51.97,11185.0,41.5335,41.5495,41.5175,41.5495,11185.0
2016-07-18 12:10:00,51.97,51.98,51.95,51.96,6692.0,41.5495,41.5575,41.5335,41.5415,6692.0
2016-07-18 12:15:00,51.96,51.98,51.93,51.93,7772.0,41.5415,41.5575,41.5175,41.5175,7772.0
2016-07-18 12:20:00,51.93,51.95,51.92,51.93,6035.0,41.5175,41.5335,41.5095,41.5175,6035.0
2016-07-18 12:25:00,51.94,51.97,51.93,51.95,25251.0,41.5255,41.5495,41.5175,41.5335,25251.0
2016-07-18 12:30:00,51.95,51.95,51.92,51.92,9087.0,41.5335,41.5335,41.5095,41.5095,9087.0
2016-07-18 12:35:00,51.92,51.93,51.9,51.91,9298.0,41.5095,41.5175,41.4936,41.5015,9298.0
2016-07-18 12:40:00,51.91,51.92,51.9,51.91,6776.0,41.5015,41.5095,41.4936,41.5015,6776.0
2016-07-18 12:45:00,51.92,51.92,51.89,51.89,6268.0,41.5095,41.5095,41.4856,41.4856,6268.0
2016-07-18 12:50:00,51.89,51.91,51.87,51.91,4484.0,41.4856,41.5015,41.4696,41.5015,4484.0
2016-07-18 12:55:00,51.91,51.92,51.9,51.9,8715.0,41.5015,41.5095,41.4936,41.4936,8715.0
2016-07-18 13:00:00,51.91,51.93,51.9,51.9,14184.0,41.5015,41.5175,41.4936,41.4936,14184.0
2016-07-18 13:05:00,51.9,51.91,51.88,51.91,14337.0,41.4936,41.5015,41.4776,41.5015,14337.0
2016-07-18 13:10:00,51.91,51.91,51.89,51.9,8006.0,41.5015,41.5015,41.4856,41.4936,8006.0
2016-07-18 13:15:00,51.9,51.9,51.87,51.89,12145.0,41.4936,41.4936,41.4696,41.4856,12145.0
2016-07-18 13:20:00,51.89,51.9,51.88,51.9,5781.0,41.4856,41.4936,41.4776,41.4936,5781.0
2016-07-18 13:25:00,51.91,51.93,51.91,51.93,10550.0,41.5015,41.5175,41.5015,41.5175,10550.0
2016-07-18 13:30:00,51.92,51.93,51.91,51.91,7087.0,41.5095,41.5175,41.5015,41.5015,7087.0
2016-07-18 13:35:00,51.92,51.96,51.92,51.94,10980.0,41.5095,41.5415,41.5095,41.5255,10980.0
2016-07-18 13:40:00,51.94,51.95,51.93,51.95,9874.0,41.5255,41.5335,41.5175,41.5335,9874.0
2016-07-18 13:45:00,51.95,51.95,51.92,51.92,7723.0,41.5335,41.5335,41.5095,41.5095,7723.0
2016-07-18 13:50:00,51.93,51.94,51.92,51.92,11097.0,41.5175,41.5255,41.5095,41.5095,11097.0
2016-07-18 13:55:00,51.92,51.94,51.91,51.93,4480.0,41.5095,41.5255,41.5015,41.5175,4480.0
2016-07-18 14:00:00,51.94,51.94,51.92,51.92,5837.0,41.5255,41.5255,41.5095,41.5095,5837.0
2016-07-18 14:05:00,51.93,51.94,51.91,51.93,11057.0,41.5175,41.5255,41.5015,41.5175,11057.0
2016-07-18 14:10:00,51.94,51.95,51.93,51.94,12488.0,41.5255,41.5335,41.5175,41.5255,12488.0
2016-07-18 14:15:00,51.94,51.94,51.91,51.94,18348.0,41.5255,41.5255,41.5015,41.5255,18348.0
2016-07-18 14:20:00,51.94,51.98,51.93,51.98,8948.0,41.5255,41.5575,41.5175,41.5575,8948.0
2016-07-18 14:25:00,51.98,51.99,51.95,51.95,13016.0,41.5575,41.5655,41.5335,41.5335,13016.0
2016-07-18 14:30:00,51.95,51.96,51.94,51.94,14720.0,41.5335,41.5415,41.5255,41.5255,14720.0
2016-07-18 14:35:00,51.94,51.97,51.94,51.96,13801.0,41.5255,41.5495,41.5255,41.5415,13801.0
2016-07-18 14:40:00,51.96,51.97,51.94,51.95,11802.0,41.5415,41.5495,41.5255,41.5335,11802.0
2016-07-18 14:45:00,51.95,51.97,51.94,51.97,7361.0,41.5335,41.5495,41.5255,41.5495,7361.0
2016-07-18 14:50:00,51.97,51.97,51.94,51.94,9736.0,41.5495,41.5495,41.5255,41.5255,9736.0
2016-07-18 14:55:00,51.94,51.96,51.93,51.96,9279.0,41.5255,41.5415,41.5175,41.5415,9279.0
2016-07-18 15:00:00,51.96,51.96,51.91,51.91,10387.0,41.5415,41.5415,41.5015,41.5015,10387.0
2016-07-18 15:05:00,51.91,51.92,51.89,51.91,13626.0,41.5015,41.5095,41.4856,41.5015,13626.0
2016-07-18 15:10:00,51.9,51.95,51.9,51.95,14925.0,41.4936,41.5335,41.4936,41.5335,14925.0
2016-07-18 15:15:00,51.94,51.97,51.94,51.96,14805.0,41.5255,41.5495,41.5255,41.5415,14805.0
2016-07-18 15:20:00,51.95,51.96,51.94,51.94,16772.0,41.5335,41.5415,41.5255,41.5255,16772.0
2016-07-18 15:25:00,51.94,51.95,51.9,51.92,40561.0,41.5255,41.5335,41.4936,41.5095,40561.0
2016-07-18 15:30:00,51.92,51.93,51.9,51.92,18277.0,41.5095,41.5175,41.4936,41.5095,18277.0
2016-07-18 15:35:00,51.92,51.93,51.9,51.91,20090.0,41.5095,41.5175,41.4936,41.5015,20090.0
2016-07-18 15:40:00,51.91,51.93,51.9,51.92,17127.0,41.5015,41.5175,41.4936,41.5095,17127.0
2016-07-18 15:45:00,51.92,51.97,51.92,51.95,35268.0,41.5095,41.5495,41.5095,41.5335,35268.0
2016-07-18 15:50:00,51.96,51.96,51.94,51.94,17930.0,41.5415,41.5415,41.5255,41.5255,17930.0
2016-07-18 15:55:00,51.95,51.98,51.94,51.94,112667.0,41.5335,41.5575,41.5255,41.5255,112667.0
2016-07-19 09:30:00,51.97,52.07,51.95,52.05,49721.0,41.5495,41.6295,41.5335,41.6135,49721.0
2016-07-19 09:35:00,52.05,52.06,51.96,51.96,27558.0,41.6135,41.6215,41.5415,41.5415,27558.0
2016-07-19 09:40:00,51.97,52.0,51.94,51.99,23280.0,41.5495,41.5735,41.5255,41.5655,23280.0
2016-07-19 09:45:00,51.98,51.99,51.93,51.96,31888.0,41.5575,41.5655,41.5175,41.5415,31888.0
2016-07-19 09:50:00,51.98,52.0,51.95,51.99,15286.0,41.5575,41.5735,41.5335,41.5655,15286.0
2016-07-19 09:55:00,52.0,52.0,51.93,51.93,31549.0,41.5735,41.5735,41.5175,41.5175,31549.0
2016-07-19 10:00:00,51.94,52.0,51.94,51.99,13703.0,41.5255,41.5735,41.5255,41.5655,13703.0
2016-07-19 10:05:00,51.99,52.02,51.96,51.97,11794.0,41.5655,41.5895,41.5415,41.5495,11794.0
2016-07-19 10:10:00,51.98,52.03,51.96,52.03,32968.0,41.5575,41.5975,41.5415,41.5975,32968.0
2016-07-19 10:15:00,52.03,52.06,52.03,52.05,67221.0,41.5975,41.6215,41.5975,41.6135,67221.0
2016-07-19 10:20:00,52.05,52.1,52.04,52.06,13811.0,41.6135,41.6535,41.6055,41.6215,13811.0
2016-07-19 10:25:00,52.07,52.1,52.06,52.1,7734.0,41.6295,41.6535,41.6215,41.6535,7734.0
2016-07-19 10:30:00,52.1,52.11,52.07,52.11,16909.0,41.6535,41.6614,41.6295,41.6614,16909.0
2016-07-19 10:35:00,52.1,52.11,52.04,52.05,26525.0,41.6535,41.6614,41.6055,41.6135,26525.0
2016-07-19 10:40:00,52.05,52.05,51.98,51.98,44067.0,41.6135,41.6135,41.5575,41.5575,44067.0
2016-07-19 10:45:00,51.98,52.0,51.98,52.0,15544.0,41.5575,41.5735,41.5575,41.5735,15544.0
2016-07-19 10:50:00,52.0,52.01,51.96,51.96,25778.0,41.5735,41.5815,41.5415,41.5415,25778.0
2016-07-19 10:55:00,51.97,52.0,51.96,52.0,14636.0,41.5495,41.5735,41.5415,41.5735,14636.0
2016-07-19 11:00:00,52.0,52.0,51.98,51.98,14472.0,41.5735,41.5735,41.5575,41.5575,14472.0
2016-07-19 11:05:00,51.98,51.99,51.92,51.93,29814.0,41.5575,41.5655,41.5095,41.5175,29814.0
2016-07-19 11:10:00,51.92,51.95,51.92,51.95,27240.0,41.5095,41.5335,41.5095,41.5335,27240.0
2016-07-19 11:15:00,51.96,51.97,51.94,51.95,13583.0,41.5415,41.5495,41.5255,41.5335,13583.0
2016-07-19 11:20:00,51.95,51.97,51.95,51.95,17056.0,41.5335,41.5495,41.5335,41.5335,17056.0
2016-07-19 11:25:00,51.96,51.97,51.94,51.96,24057.0,41.5415,41.5495,41.5255,41.5415,24057.0
2016-07-19 11:30:00,51.96,52.0,51.96,51.97,22359.0,41.5415,41.5735,41.5415,41.5495,22359.0
2016-07-19 11:35:00,51.97,51.97,51.94,51.96,8687.0,41.5495,41.5495,41.5255,41.5415,8687.0
2016-07-19 11:40:00,51.97,51.98,51.95,51.95,13529.0,41.5495,41.5575,41.5335,41.5335,13529.0
2016-07-19 11:45:00,51.95,51.95,51.91,51.93,27818.0,41.5335,41.5335,41.5015,41.5175,27818.0
2016-07-19 11:50:00,51.93,51.94,51.9,51.94,12423.0,41.5175,41.5255,41.4936,41.5255,12423.0
2016-07-19 11:55:00,51.94,51.96,51.93,51.95,14468.0,41.5255,41.5415,41.5175,41.5335,14468.0
2016-07-19 12:00:00,51.95,51.95,51.91,51.92,9725.0,41.5335,41.5335,41.5015,41.5095,9725.0
2016-07-19 12:05:00,51.92,51.95,51.92,51.94,8738.0,41.5095,41.5335,41.5095,41.5255,8738.0
2016-07-19 12:10:00,51.95,51.99,51.93,51.99,50470.0,41.5335,41.5655,41.5175,41.5655,50470.0
2016-07-19 12:15:00,51.98,51.99,51.97,51.97,13041.0,41.5575,41.5655,41.5495,41.5495,13041.0
2016-07-19 12:20:00,51.97,51.99,51.97,51.99,7279.0,41.5495,41.5655,41.5495,41.5655,7279.0
2016-07-19 12:25:00,51.99,52.0,51.98,52.0,19235.0,41.5655,41.5735,41.5575,41.5735,19235.0
2016-07-19 12:30:00,52.0,52.0,51.96,51.96,21142.0,41.5735,41.5735,41.5415,41.5415,21142.0
2016-07-19 12:35:00,51.96,51.98,51.95,51.95,18672.0,41.5415,41.5575,41.5335,41.5335,18672.0
2016-07-19 12:40:00,51.95,52.0,51.95,51.99,22224.0,41.5335,41.5735,41.5335,41.5655,22224.0
2016-07-19 12:45:00,51.99,52.01,51.97,52.01,59202.0,41.5655,41.5815,41.5495,41.5815,59202.0
2016-07-19 12:50:00,51.99,52.0,51.98,52.0,5909.0,41.5655,41.5735,41.5575,41.5735,5909.0
2016-07-19 12:55:00,52.0,52.01,51.98,51.98,33814.0,41.5735,41.5815,41.5575,41.5575,33814.0
2016-07-19 13:00:00,51.98,51.98,51.97,51.98,5776.0,41.5575,41.5575,41.5495,41.5575,5776.0
2016-07-19 13:05:00,51.97,52.0,51.97,52.0,15644.0,41.5495,41.5735,41.5495,41.5735,15644.0
2016-07-19 13:10:00,51.99,52.0,51.97,51.98,20176.0,41.5655,41.5735,41.5495,41.5575,20176.0
2016-07-19 13:15:00,51.97,51.98,51.96,51.97,11140.0,41.5495,41.5575,41.5415,41.5495,11140.0
2016-07-19 13:20:00,51.97,51.98,51.95,51.96,27594.0,41.5495,41.5575,41.5335,41.5415,27594.0
2016-07-19 13:25:00,51.96,51.98,51.94,51.96,28045.0,41.5415,41.5575,41.5255,41.5415,28045.0
2016-07-19 13:30:00,51.96,51.97,51.96,51.96,4432.0,41.5415,41.5495,41.5415,41.5415,4432.0
2016-07-19 13:35:00,51.96,51.97,51.95,51.96,36751.0,41.5415,41.5495,41.5335,41.5415,36751.0
2016-07-19 13:40:00,51.95,52.0,51.95,52.0,12787.0,41.5335,41.5735,41.5335,41.5735,12787.0
2016-07-19 13:45:00,52.0,52.04,51.99,52.04,29039.0,41.5735,41.6055,41.5655,41.6055,29039.0
2016-07-19 13:50:00,52.05,52.05,52.03,52.03,13150.0,41.6135,41.6135,41.5975,41.5975,13150.0
2016-07-19 13:55:00,52.03,52.05,52.01,52.05,28179.0,41.5975,41.6135,41.5815,41.6135,28179.0
2016-07-19 14:00:00,52.05,52.07,52.04,52.05,26107.0,41.6135,41.6295,41.6055,41.6135,26107.0
2016-07-19 14:05:00,52.05,52.06,52.03,52.03,45080.0,41.6135,41.6215,41.5975,41.5975,45080.0
2016-07-19 14:10:00,52.03,52.07,52.02,52.07,9385.0,41.5975,41.6295,41.5895,41.6295,9385.0
2016-07-19 14:15:00,52.07,52.11,52.07,52.1,20136.0,41.6295,41.6614,41.6295,41.6535,20136.0
2016-07-19 14:20:00,52.1,52.11,52.07,52.08,20514.0,41.6535,41.6614,41.6295,41.6375,20514.0
2016-07-19 14:25:00,52.08,52.1,52.08,52.09,26422.0,41.6375,41.6535,41.6375,41.6455,26422.0
2016-07-19 14:30:00,52.09,52.1,52.08,52.1,25784.0,41.6455,41.6535,41.6375,41.6535,25784.0
2016-07-19 14:35:00,52.1,52.1,52.08,52.09,27863.0,41.6535,41.6535,41.6375,41.6455,27863.0
2016-07-19 14:40:00,52.09,52.11,52.08,52.1,33974.0,41.6455,41.6614,41.6375,41.6535,33974.0
2016-07-19 14:45:00,52.1,52.1,52.07,52.09,40278.0,41.6535,41.6535,41.6295,41.6455,40278.0
2016-07-19 14:50:00,52.09,52.09,52.08,52.08,10717.0,41.6455,41.6455,41.6375,41.6375,10717.0
2016-07-19 14:55:00,52.09,52.09,52.05,52.05,28216.0,41.6455,41.6455,41.6135,41.6135,28216.0
2016-07-19 15:00:00,52.06,52.06,52.03,52.04,37294.0,41.6215,41.6215,41.5975,41.6055,37294.0
2016-07-19 15:05:00,52.04,52.05,52.02,52.02,12940.0,41.6055,41.6135,41.5895,41.5895,12940.0
2016-07-19 15:10:00,52.03,52.07,52.02,52.07,21040.0,41.5975,41.6295,41.5895,41.6295,21040.0
2016-07-19 15:15:00,52.07,52.11,52.06,52.11,15122.0,41.6295,41.6614,41.6215,41.6614,15122.0
2016-07-19 15:20:00,52.11,52.14,52.11,52.14,15965.0,41.6614,41.6854,41.6614,41.6854,15965.0
2016-07-19 15:25:00,52.14,52.15,52.13,52.15,19750.0,41.6854,41.6934,41.6774,41.6934,19750.0
2016-07-19 15:30:00,52.15,52.15,52.12,52.14,22936.0,41.6934,41.6934,41.6694,41.6854,22936.0
2016-07-19 15:35:00,52.14,52.16,52.13,52.15,26332.0,41.6854,41.7014,41.6774,41.6934,26332.0
2016-07-19 15:40:00,52.15,52.17,52.14,52.16,51071.0,41.6934,41.7094,41.6854,41.7014,51071.0
2016-07-19 15:45:00,52.15,52.16,52.14,52.15,22433.0,41.6934,41.7014,41.6854,41.6934,22433.0
2016-07-19 15:50:00,52.15,52.16,52.13,52.13,42536.0,41.6934,41.7014,41.6774,41.6774,42536.0
2016-07-19 15:55:00,52.13,52.16,52.12,52.15,58754.0,41.6774,41.7014,41.6694,41.6934,58754.0
2016-07-20 09:30:00,52.21,52.28,52.15,52.15,93020.0,41.7414,41.7974,41.6934,41.6934,93020.0
2016-07-20 09:35:00,52.17,52.24,52.11,52.15,15068.0,41.7094,41.7654,41.6614,41.6934,15068.0
2016-07-20 09:40:00,52.15,52.15,52.02,52.04,29170.0,41.6934,41.6934,41.5895,41.6055,29170.0
2016-07-20 09:45:00,52.03,52.05,51.99,52.03,44407.0,41.5975,41.6135,41.5655,41.5975,44407.0
2016-07-20 09:50:00,52.03,52.07,52.01,52.05,19033.0,41.5975,41.6295,41.5815,41.6135,19033.0
2016-07-20 09:55:00,52.05,52.08,52.02,52.04,19535.0,41.6135,41.6375,41.5895,41.6055,19535.0
2016-07-20 10:00:00,52.05,52.06,52.01,52.05,17153.0,41.6135,41.6215,41.5815,41.6135,17153.0
2016-07-20 10:05:00,52.06,52.15,52.05,52.15,21331.0,41.6215,41.6934,41.6135,41.6934,21331.0
2016-07-20 10:10:00,52.14,52.15,52.13,52.15,15724.0,41.6854,41.6934,41.6774,41.6934,15724.0
2016-07-20 10:15:00,52.14,52.17,52.13,52.13,24039.0,41.6854,41.7094,41.6774,41.6774,24039.0
2016-07-20 10:20:00,52.14,52.15,52.12,52.15,19030.0,41.6854,41.6934,41.6694,41.6934,19030.0
2016-07-20 10:25:00,52.15,52.2,52.14,52.18,15605.0,41.6934,41.7334,41.6854,41.7174,15605.0
2016-07-20 10:30:00,52.18,52.18,52.12,52.12,15160.0,41.7174,41.7174,41.6694,41.6694,15160.0
2016-07-20 10:35:00,52.12,52.13,52.07,52.08,9343.0,41.6694,41.6774,41.6295,41.6375,9343.0
2016-07-20 10:40:00,52.08,52.09,52.05,52.07,14183.0,41.6375,41.6455,41.6135,41.6295,14183.0
2016-07-20 10:45:00,52.07,52.1,52.05,52.06,18396.0,41.6295,41.6535,41.6135,41.6215,18396.0
2016-07-20 10:50:00,52.06,52.11,52.05,52.11,15951.0,41.6215,41.6614,41.6135,41.6614,15951.0
2016-07-20 10:55:00,52.11,52.14,52.1,52.11,13790.0,41.6614,41.6854,41.6535,41.6614,13790.0
2016-07-20 11:00:00,52.11,52.15,52.11,52.13,19932.0,41.6614,41.6934,41.6614,41.6774,19932.0
2016-07-20 11:05:00,52.13,52.13,52.06,52.07,10764.0,41.6774,41.6774,41.6215,41.6295,10764.0
2016-07-20 11:10:00,52.06,52.07,52.06,52.07,15152.0,41.6215,41.6295,41.6215,41.6295,15152.0
2016-07-20 11:15:00,52.07,52.1,52.06,52.09,10521.0,41.6295,41.6535,41.6215,41.6455,10521.0
2016-07-20 11:20:00,52.1,52.12,52.09,52.11,11915.0,41.6535,41.6694,41.6455,41.6614,11915.0
2016-07-20 11:25:00,52.11,52.11,52.09,52.09,11701.0,41.6614,41.6614,41.6455,41.6455,11701.0
2016-07-20 11:30:00,52.1,52.1,52.06,52.06,9033.0,41.6535,41.6535,41.6215,41.6215,9033.0
2016-07-20 11:35:00,52.06,52.07,52.03,52.03,13463.0,41.6215,41.6295,41.5975,41.5975,13463.0
2016-07-20 11:40:00,52.03,52.07,52.02,52.06,10192.0,41.5975,41.6295,41.5895,41.6215,10192.0
2016-07-20 11:45:00,52.06,52.07,52.06,52.06,4463.0,41.6215,41.6295,41.6215,41.6215,4463.0
2016-07-20 11:50:00,52.07,52.08,52.06,52.06,8366.0,41.6295,41.6375,41.6215,41.6215,8366.0
2016-07-20 11:55:00,52.06,52.07,52.03,52.03,10701.0,41.6215,41.6295,41.5975,41.5975,10701.0
2016-07-20 12:00:00,52.03,52.05,52.02,52.02,7853.0,41.5975,41.6135,41.5895,41.5895,7853.0
2016-07-20 12:05:00,52.02,52.04,52.02,52.04,10305.0,41.5895,41.6055,41.5895,41.6055,10305.0
2016-07-20 12:10:00,52.03,52.04,52.01,52.01,4687.0,41.5975,41.6055,41.5815,41.5815,4687.0
2016-07-20 12:15:00,52.01,52.02,52.0,52.02,8140.0,41.5815,41.5895,41.5735,41.5895,8140.0
2016-07-20 12:20:00,52.02,52.02,52.01,52.02,3592.0,41.5895,41.5895,41.5815,41.5895,3592.0
2016-07-20 12:25:00,52.02,52.04,52.01,52.01,9107.0,41.5895,41.6055,41.5815,41.5815,9107.0
2016-07-20 12:30:00,52.02,52.03,52.01,52.01,8554.0,41.5895,41.5975,41.5815,41.5815,8554.0
2016-07-20 12:35:00,52.01,52.02,51.99,51.99,8284.0,41.5815,41.5895,41.5655,41.5655,8284.0
2016-07-20 12:40:00,52.0,52.0,51.98,51.99,5719.0,41.5735,41.5735,41.5575,41.5655,5719.0
2016-07-20 12:45:00,51.99,51.99,51.97,51.98,6909.0,41.5655,41.5655,41.5495,41.5575,6909.0
2016-07-20 12:50:00,51.98,51.99,51.95,51.96,15149.0,41.5575,41.5655,41.5335,41.5415,15149.0
2016-07-20 12:55:00,51.95,51.96,51.93,51.93,18902.0,41.5335,41.5415,41.5175,41.5175,18902.0
2016-07-20 13:00:00,51.93,51.93,51.92,51.93,5044.0,41.5175,41.5175,41.5095,41.5175,5044.0
2016-07-20 13:05:00,51.93,51.93,51.92,51.92,6900.0,41.5175,41.5175,41.5095,41.5095,6900.0
2016-07-20 13:10:00,51.92,51.92,51.89,51.9,9302.0,41.5095,41.5095,41.4856,41.4936,9302.0
2016-07-20 13:15:00,51.89,51.93,51.89,51.92,13072.0,41.4856,41.5175,41.4856,41.5095,13072.0
2016-07-20 13:20:00,51.92,51.93,51.89,51.91,16803.0,41.5095,41.5175,41.4856,41.5015,16803.0
2016-07-20 13:25:00,51.92,51.94,51.89,51.9,19556.0,41.5095,41.5255,41.4856,41.4936,19556.0
2016-07-20 13:30:00,51.9,51.93,51.89,51.92,11785.0,41.4936,41.5175,41.4856,41.5095,11785.0
2016-07-20 13:35:00,51.92,51.96,51.91,51.93,13277.0,41.5095,41.5415,41.5015,41.5175,13277.0
2016-07-20 13:40:00,51.93,51.93,51.92,51.93,14048.0,41.5175,41.5175,41.5095,41.5175,14048.0
2016-07-20 13:45:00,51.94,51.95,51.9,51.93,28201.0,41.5255,41.5335,41.4936,41.5175,28201.0
2016-07-20 13:50:00,51.93,51.93,51.9,51.9,21084.0,41.5175,41.5175,41.4936,41.4936,21084.0
2016-07-20 13:55:00,51.91,51.91,51.88,51.88,6997.0,41.5015,41.5015,41.4776,41.4776,6997.0
2016-07-20 14:00:00,51.89,51.9,51.87,51.87,8675.0,41.4856,41.4936,41.4696,41.4696,8675.0
2016-07-20 14:05:00,51.88,51.92,51.88,51.9,22672.0,41.4776,41.5095,41.4776,41.4936,22672.0
2016-07-20 14:10:00,51.9,51.91,51.86,51.86,9841.0,41.4936,41.5015,41.4616,41.4616,9841.0
2016-07-20 14:15:00,51.86,51.93,51.86,51.92,45127.0,41.4616,41.5175,41.4616,41.5095,45127.0
2016-07-20 14:20:00,51.93,51.93,51.9,51.91,58837.0,41.5175,41.5175,41.4936,41.5015,58837.0
2016-07-20 14:25:00,51.91,51.95,51.91,51.91,59051.0,41.5015,41.5335,41.5015,41.5015,59051.0
2016-07-20 14:30:00,51.91,51.93,51.91,51.91,14957.0,41.5015,41.5175,41.5015,41.5015,14957.0
2016-07-20 14:35:00,51.91,51.92,51.91,51.92,9812.0,41.5015,41.5095,41.5015,41.5095,9812.0
2016-07-20 14:40:00,51.91,51.92,51.91,51.91,14052.0,41.5015,41.5095,41.5015,41.5015,14052.0
2016-07-20 14:45:00,51.91,51.92,51.91,51.91,8621.0,41.5015,41.5095,41.5015,41.5015,8621.0
2016-07-20 14:50:00,51.91,51.95,51.89,51.95,54243.0,41.5015,41.5335,41.4856,41.5335,54243.0
2016-07-20 14:55:00,51.94,51.95,51.93,51.94,7594.0,41.5255,41.5335,41.5175,41.5255,7594.0
2016-07-20 15:00:00,51.93,51.94,51.92,51.92,11723.0,41.5175,41.5255,41.5095,41.5095,11723.0
2016-07-20 15:05:00,51.92,51.93,51.91,51.93,17659.0,41.5095,41.5175,41.5015,41.5175,17659.0
2016-07-20 15:10:00,51.92,51.93,51.91,51.91,19201.0,41.5095,41.5175,41.5015,41.5015,19201.0
2016-07-20 15:15:00,51.91,51.95,51.91,51.94,57349.0,41.5015,41.5335,41.5015,41.5255,57349.0
2016-07-20 15:20:00,51.94,51.95,51.9,51.91,26718.0,41.5255,41.5335,41.4936,41.5015,26718.0
2016-07-20 15:25:00,51.91,51.92,51.88,51.88,50993.0,41.5015,41.5095,41.4776,41.4776,50993.0
2016-07-20 15:30:00,51.89,51.9,51.86,51.87,32988.0,41.4856,41.4936,41.4616,41.4696,32988.0
2016-07-20 15:35:00,51.87,51.89,51.86,51.86,43388.0,41.4696,41.4856,41.4616,41.4616,43388.0
2016-07-20 15:40:00,51.87,51.88,51.84,51.85,50692.0,41.4696,41.4776,41.4456,41.4536,50692.0
2016-07-20 15:45:00,51.86,51.86,51.84,51.84,53356.0,41.4616,41.4616,41.4456,41.4456,53356.0
2016-07-20 15:50:00,51.85,51.85,51.82,51.82,109339.0,41.4536,41.4536,41.4296,41.4296,109339.0
2016-07-20 15:55:00,51.82,51.84,51.81,51.82,365706.0,41.4296,41.4456,41.4216,41.4296,365706.0
2016-07-21 09:30:00,51.7,51.84,51.6,51.71,46450.0,41.3337,41.4456,41.2537,41.3416,46450.0
2016-07-21 09:35:00,51.72,51.75,51.69,51.69,24504.0,41.3496,41.3736,41.3257,41.3257,24504.0
2016-07-21 09:40:00,51.68,51.76,51.68,51.75,62419.0,41.3177,41.3816,41.3177,41.3736,62419.0
2016-07-21 09:45:00,51.76,51.77,51.74,51.75,24023.0,41.3816,41.3896,41.3656,41.3736,24023.0
2016-07-21 09:50:00,51.75,51.79,51.73,51.77,25780.0,41.3736,41.4056,41.3576,41.3896,25780.0
2016-07-21 09:55:00,51.77,51.8,51.76,51.77,19013.0,41.3896,41.4136,41.3816,41.3896,19013.0
2016-07-21 10:00:00,51.77,51.77,51.74,51.77,15262.0,41.3896,41.3896,41.3656,41.3896,15262.0
2016-07-21 10:05:00,51.76,51.77,51.69,51.71,24575.0,41.3816,41.3896,41.3257,41.3416,24575.0
2016-07-21 10:10:00,51.71,51.75,51.7,51.74,13726.0,41.3416,41.3736,41.3337,41.3656,13726.0
2016-07-21 10:15:00,51.74,51.76,51.73,51.75,29217.0,41.3656,41.3816,41.3576,41.3736,29217.0
2016-07-21 10:20:00,51.76,51.76,51.7,51.71,29948.0,41.3816,41.3816,41.3337,41.3416,29948.0
2016-07-21 10:25:00,51.72,51.72,51.67,51.68,31029.0,41.3496,41.3496,41.3097,41.3177,31029.0
2016-07-21 10:30:00,51.68,51.73,51.67,51.69,31424.0,41.3177,41.3576,41.3097,41.3257,31424.0
2016-07-21 10:35:00,51.69,51.71,51.68,51.71,22528.0,41.3257,41.3416,41.3177,41.3416,22528.0
2016-07-21 10:40:00,51.71,51.72,51.67,51.69,35471.0,41.3416,41.3496,41.3097,41.3257,35471.0
2016-07-21 10:45:00,51.69,51.72,51.68,51.72,19457.0,41.3257,41.3496,41.3177,41.3496,19457.0
2016-07-21 10:50:00,51.72,51.72,51.71,51.72,5394.0,41.3496,41.3496,41.3416,41.3496,5394.0
2016-07-21 10:55:00,51.72,51.72,51.68,51.68,36362.0,41.3496,41.3496,41.3177,41.3177,36362.0
2016-07-21 11:00:00,51.69,51.7,51.67,51.7,22314.0,41.3257,41.3337,41.3097,41.3337,22314.0
2016-07-21 11:05:00,51.69,51.77,51.68,51.77,32716.0,41.3257,41.3896,41.3177,41.3896,32716.0
2016-07-21 11:10:00,51.77,51.84,51.77,51.82,13868.0,41.3896,41.4456,41.3896,41.4296,13868.0
2016-07-21 11:15:00,51.83,51.83,51.79,51.8,21841.0,41.4376,41.4376,41.4056,41.4136,21841.0
2016-07-21 11:20:00,51.81,51.81,51.78,51.78,7963.0,41.4216,41.4216,41.3976,41.3976,7963.0
2016-07-21 11:25:00,51.78,51.81,51.78,51.79,27890.0,41.3976,41.4216,41.3976,41.4056,27890.0
2016-07-21 11:30:00,51.79,51.8,51.77,51.8,15466.0,41.4056,41.4136,41.3896,41.4136,15466.0
2016-07-21 11:35:00,51.8,51.8,51.75,51.77,16860.0,41.4136,41.4136,41.3736,41.3896,16860.0
2016-07-21 11:40:00,51.76,51.77,51.73,51.73,12475.0,41.3816,41.3896,41.3576,41.3576,12475.0
2016-07-21 11:45:00,51.73,51.77,51.72,51.74,13038.0,41.3576,41.3896,41.3496,41.3656,13038.0
2016-07-21 11:50:00,51.74,51.77,51.72,51.76,20744.0,41.3656,41.3896,41.3496,41.3816,20744.0
2016-07-21 11:55:00,51.76,51.77,51.74,51.75,14860.0,41.3816,41.3896,41.3656,41.3736,14860.0
2016-07-21 12:00:00,51.74,51.77,51.74,51.74,11821.0,41.3656,41.3896,41.3656,41.3656,11821.0
2016-07-21 12:05:00,51.74,51.76,51.74,51.75,12425.0,41.3656,41.3816,41.3656,41.3736,12425.0
2016-07-21 12:10:00,51.75,51.77,51.72,51.73,26036.0,41.3736,41.3896,41.3496,41.3576,26036.0
2016-07-21 12:15:00,51.73,51.75,51.72,51.74,18736.0,41.3576,41.3736,41.3496,41.3656,18736.0
2016-07-21 12:20:00,51.74,51.79,51.73,51.78,44484.0,41.3656,41.4056,41.3576,41.3976,44484.0
2016-07-21 12:25:00,51.79,51.81,51.78,51.8,16265.0,41.4056,41.4216,41.3976,41.4136,16265.0
2016-07-21 12:30:00,51.8,51.8,51.75,51.76,12750.0,41.4136,41.4136,41.3736,41.3816,12750.0
2016-07-21 12:35:00,51.76,51.77,51.75,51.76,17664.0,41.3816,41.3896,41.3736,41.3816,17664.0
2016-07-21 12:40:00,51.75,51.76,51.72,51.73,11184.0,41.3736,41.3816,41.3496,41.3576,11184.0
2016-07-21 12:45:00,51.73,51.73,51.71,51.73,9930.0,41.3576,41.3576,41.3416,41.3576,9930.0
2016-07-21 12:50:00,51.73,51.75,51.72,51.75,12099.0,41.3576,41.3736,41.3496,41.3736,12099.0
2016-07-21 12:55:00,51.75,51.76,51.74,51.76,11446.0,41.3736,41.3816,41.3656,41.3816,11446.0
2016-07-21 13:00:00,51.77,51.77,51.73,51.73,12376.0,41.3896,41.3896,41.3576,41.3576,12376.0
2016-07-21 13:05:00,51.73,51.76,51.72,51.73,21435.0,41.3576,41.3816,41.3496,41.3576,21435.0
2016-07-21 13:10:00,51.73,51.76,51.72,51.76,14292.0,41.3576,41.3816,41.3496,41.3816,14292.0
2016-07-21 13:15:00,51.76,51.79,51.76,51.79,26395.0,41.3816,41.4056,41.3816,41.4056,26395.0
2016-07-21 13:20:00,51.79,51.79,51.75,51.75,18537.0,41.4056,41.4056,41.3736,41.3736,18537.0
2016-07-21 13:25:00,51.76,51.76,51.75,51.76,12433.0,41.3816,41.3816,41.3736,41.3816,12433.0
2016-07-21 13:30:00,51.76,51.76,51.74,51.75,11511.0,41.3816,41.3816,41.3656,41.3736,11511.0
2016-07-21 13:35:00,51.75,51.75,51.74,51.74,4680.0,41.3736,41.3736,41.3656,41.3656,4680.0
2016-07-21 13:40:00,51.74,51.75,51.71,51.72,9986.0,41.3656,41.3736,41.3416,41.3496,9986.0
2016-07-21 13:45:00,51.71,51.72,51.69,51.7,8632.0,41.3416,41.3496,41.3257,41.3337,8632.0
2016-07-21 13:50:00,51.7,51.7,51.64,51.66,32498.0,41.3337,41.3337,41.2857,41.3017,32498.0
2016-07-21 13:55:00,51.66,51.68,51.63,51.64,19556.0,41.3017,41.3177,41.2777,41.2857,19556.0
2016-07-21 14:00:00,51.65,51.65,51.63,51.64,14649.0,41.2937,41.2937,41.2777,41.2857,14649.0
2016-07-21 14:05:00,51.64,51.65,51.62,51.62,13453.0,41.2857,41.2937,41.2697,41.2697,13453.0
2016-07-21 14:10:00,51.63,51.63,51.6,51.61,18636.0,41.2777,41.2777,41.2537,41.2617,18636.0
2016-07-21 14:15:00,51.61,51.62,51.57,51.58,31150.0,41.2617,41.2697,41.2297,41.2377,31150.0
2016-07-21 14:20:00,51.58,51.6,51.57,51.6,11191.0,41.2377,41.2537,41.2297,41.2537,11191.0
2016-07-21 14:25:00,51.6,51.62,51.58,51.62,10949.0,41.2537,41.2697,41.2377,41.2697,10949.0
2016-07-21 14:30:00,51.62,51.68,51.62,51.68,18516.0,41.2697,41.3177,41.2697,41.3177,18516.0
2016-07-21 14:35:00,51.67,51.69,51.66,51.66,24957.0,41.3097,41.3257,41.3017,41.3017,24957.0
2016-07-21 14:40:00,51.66,51.7,51.66,51.68,21513.0,41.3017,41.3337,41.3017,41.3177,21513.0
2016-07-21 14:45:00,51.69,51.73,51.67,51.73,29773.0,41.3257,41.3576,41.3097,41.3576,29773.0
2016-07-21 14:50:00,51.73,51.76,51.73,51.73,32030.0,41.3576,41.3816,41.3576,41.3576,32030.0
2016-07-21 14:55:00,51.74,51.76,51.73,51.75,21134.0,41.3656,41.3816,41.3576,41.3736,21134.0
2016-07-21 15:00:00,51.75,51.78,51.74,51.75,31815.0,41.3736,41.3976,41.3656,41.3736,31815.0
2016-07-21 15:05:00,51.75,51.75,51.7,51.71,15146.0,41.3736,41.3736,41.3337,41.3416,15146.0
2016-07-21 15:10:00,51.7,51.71,51.67,51.69,26263.0,41.3337,41.3416,41.3097,41.3257,26263.0
2016-07-21 15:15:00,51.69,51.7,51.67,51.68,23002.0,41.3257,41.3337,41.3097,41.3177,23002.0
2016-07-21 15:20:00,51.69,51.7,51.67,51.7,16012.0,41.3257,41.3337,41.3097,41.3337,16012.0
2016-07-21 15:25:00,51.7,51.71,51.68,51.71,29637.0,41.3337,41.3416,41.3177,41.3416,29637.0
2016-07-21 15:30:00,51.71,51.72,51.69,51.72,29852.0,41.3416,41.3496,41.3257,41.3496,29852.0
2016-07-21 15:35:00,51.73,51.73,51.7,51.7,24388.0,41.3576,41.3576,41.3337,41.3337,24388.0
2016-07-21 15:40:00,51.7,51.76,51.7,51.75,44330.0,41.3337,41.3816,41.3337,41.3736,44330.0
2016-07-21 15:45:00,51.74,51.78,51.73,51.75,38897.0,41.3656,41.3976,41.3576,41.3736,38897.0
2016-07-21 15:50:00,51.76,51.77,51.74,51.74,37149.0,41.3816,41.3896,41.3656,41.3656,37149.0
2016-07-21 15:55:00,51.74,51.76,51.73,51.74,132491.0,41.3656,41.3816,41.3576,41.3656,132491.0
2016-07-22 09:30:00,51.85,52.01,51.85,51.91,58604.0,41.4536,41.5815,41.4536,41.5015,58604.0
2016-07-22 09:35:00,51.91,51.99,51.88,51.91,24067.0,41.5015,41.5655,41.4776,41.5015,24067.0
2016-07-22 09:40:00,51.91,51.94,51.87,51.91,9667.0,41.5015,41.5255,41.4696,41.5015,9667.0
2016-07-22 09:45:00,51.92,51.94,51.9,51.91,38469.0,41.5095,41.5255,41.4936,41.5015,38469.0
2016-07-22 09:50:00,51.92,51.93,51.86,51.88,22262.0,41.5095,41.5175,41.4616,41.4776,22262.0
2016-07-22 09:55:00,51.87,51.88,51.84,51.85,61935.0,41.4696,41.4776,41.4456,41.4536,61935.0
2016-07-22 10:00:00,51.85,51.86,51.78,51.78,59891.0,41.4536,41.4616,41.3976,41.3976,59891.0
2016-07-22 10:05:00,51.79,51.84,51.78,51.84,14085.0,41.4056,41.4456,41.3976,41.4456,14085.0
2016-07-22 10:10:00,51.84,51.84,51.8,51.82,12490.0,41.4456,41.4456,41.4136,41.4296,12490.0
2016-07-22 10:15:00,51.83,51.85,51.8,51.82,29357.0,41.4376,41.4536,41.4136,41.4296,29357.0
2016-07-22 10:20:00,51.82,51.83,51.81,51.83,13048.0,41.4296,41.4376,41.4216,41.4376,13048.0
2016-07-22 10:25:00,51.83,51.89,51.83,51.87,25433.0,41.4376,41.4856,41.4376,41.4696,25433.0
2016-07-22 10:30:00,51.88,51.88,51.86,51.88,10782.0,41.4776,41.4776,41.4616,41.4776,10782.0
2016-07-22 10:35:00,51.88,51.89,51.87,51.88,22321.0,41.4776,41.4856,41.4696,41.4776,22321.0
2016-07-22 10:40:00,51.87,51.88,51.85,51.87,11610.0,41.4696,41.4776,41.4536,41.4696,11610.0
2016-07-22 10:45:00,51.87,51.9,51.86,51.89,24242.0,41.4696,41.4936,41.4616,41.4856,24242.0
2016-07-22 10:50:00,51.9,51.91,51.88,51.88,15586.0,41.4936,41.5015,41.4776,41.4776,15586.0
2016-07-22 10:55:00,51.89,51.9,51.83,51.83,24822.0,41.4856,41.4936,41.4376,41.4376,24822.0
2016-07-22 11:00:00,51.83,51.84,51.82,51.82,22196.0,41.4376,41.4456,41.4296,41.4296,22196.0
2016-07-22 11:05:00,51.82,51.82,51.8,51.82,22998.0,41.4296,41.4296,41.4136,41.4296,22998.0
2016-07-22 11:10:00,51.81,51.81,51.75,51.8,60369.0,41.4216,41.4216,41.3736,41.4136,60369.0
2016-07-22 11:15:00,51.8,51.83,51.8,51.82,11847.0,41.4136,41.4376,41.4136,41.4296,11847.0
2016-07-22 11:20:00,51.82,51.86,51.81,51.86,16940.0,41.4296,41.4616,41.4216,41.4616,16940.0
2016-07-22 11:25:00,51.86,51.87,51.85,51.86,16898.0,41.4616,41.4696,41.4536,41.4616,16898.0
2016-07-22 11:30:00,51.85,51.92,51.84,51.9,43393.0,41.4536,41.5095,41.4456,41.4936,43393.0
2016-07-22 11:35:00,51.91,51.93,51.89,51.91,25446.0,41.5015,41.5175,41.4856,41.5015,25446.0
2016-07-22 11:40:00,51.91,51.93,51.9,51.91,18270.0,41.5015,41.5175,41.4936,41.5015,18270.0
2016-07-22 11:45:00,51.91,51.92,51.89,51.9,21225.0,41.5015,41.5095,41.4856,41.4936,21225.0
2016-07-22 11:50:00,51.89,51.91,51.88,51.9,23783.0,41.4856,41.5015,41.4776,41.4936,23783.0
2016-07-22 11:55:00,51.9,51.92,51.88,51.88,33024.0,41.4936,41.5095,41.4776,41.4776,33024.0
2016-07-22 12:00:00,51.89,51.9,51.88,51.89,12030.0,41.4856,41.4936,41.4776,41.4856,12030.0
2016-07-22 12:05:00,51.88,51.9,51.88,51.88,7796.0,41.4776,41.4936,41.4776,41.4776,7796.0
2016-07-22 12:10:00,51.89,51.93,51.88,51.93,8813.0,41.4856,41.5175,41.4776,41.5175,8813.0
2016-07-22 12:15:00,51.93,51.94,51.92,51.94,17837.0,41.5175,41.5255,41.5095,41.5255,17837.0
2016-07-22 12:20:00,51.94,51.98,51.93,51.96,12072.0,41.5255,41.5575,41.5175,41.5415,12072.0
2016-07-22 12:25:00,51.96,51.98,51.95,51.98,11528.0,41.5415,41.5575,41.5335,41.5575,11528.0
2016-07-22 12:30:00,51.98,51.98,51.93,51.94,18478.0,41.5575,41.5575,41.5175,41.5255,18478.0
2016-07-22 12:35:00,51.93,51.94,51.9,51.9,19909.0,41.5175,41.5255,41.4936,41.4936,19909.0
2016-07-22 12:40:00,51.91,51.92,51.9,51.9,8095.0,41.5015,41.5095,41.4936,41.4936,8095.0
2016-07-22 12:45:00,51.91,51.92,51.89,51.91,24136.0,41.5015,41.5095,41.4856,41.5015,24136.0
2016-07-22 12:50:00,51.92,51.93,51.91,51.92,31694.0,41.5095,41.5175,41.5015,41.5095,31694.0
2016-07-22 12:55:00,51.92,51.95,51.92,51.93,16202.0,41.5095,41.5335,41.5095,41.5175,16202.0
2016-07-22 13:00:00,51.93,51.96,51.93,51.96,11251.0,41.5175,41.5415,41.5175,41.5415,11251.0
2016-07-22 13:05:00,51.96,51.99,51.95,51.98,18932.0,41.5415,41.5655,41.5335,41.5575,18932.0
2016-07-22 13:10:00,51.98,51.99,51.97,51.99,4308.0,41.5575,41.5655,41.5495,41.5655,4308.0
2016-07-22 13:15:00,51.99,51.99,51.97,51.99,12250.0,41.5655,41.5655,41.5495,41.5655,12250.0
2016-07-22 13:20:00,51.98,52.0,51.98,52.0,7885.0,41.5575,41.5735,41.5575,41.5735,7885.0
2016-07-22 13:25:00,52.0,52.0,51.98,52.0,29211.0,41.5735,41.5735,41.5575,41.5735,29211.0
2016-07-22 13:30:00,51.99,52.0,51.98,51.98,11540.0,41.5655,41.5735,41.5575,41.5575,11540.0
2016-07-22 13:35:00,51.98,51.99,51.96,51.97,8223.0,41.5575,41.5655,41.5415,41.5495,8223.0
2016-07-22 13:40:00,51.96,51.98,51.96,51.98,10104.0,41.5415,41.5575,41.5415,41.5575,10104.0
2016-07-22 13:45:00,51.98,51.98,51.97,51.98,5200.0,41.5575,41.5575,41.5495,41.5575,5200.0
2016-07-22 13:50:00,51.97,51.99,51.97,51.97,12622.0,41.5495,41.5655,41.5495,41.5495,12622.0
2016-07-22 13:55:00,51.97,51.98,51.93,51.93,20925.0,41.5495,41.5575,41.5175,41.5175,20925.0
2016-07-22 14:00:00,51.94,51.95,51.93,51.95,24522.0,41.5255,41.5335,41.5175,41.5335,24522.0
2016-07-22 14:05:00,51.95,51.97,51.94,51.97,13218.0,41.5335,41.5495,41.5255,41.5495,13218.0
2016-07-22 14:10:00,51.97,51.99,51.97,51.99,8839.0,41.5495,41.5655,41.5495,41.5655,8839.0
2016-07-22 14:15:00,51.99,51.99,51.95,51.95,29763.0,41.5655,41.5655,41.5335,41.5335,29763.0
2016-07-22 14:20:00,51.95,51.95,51.93,51.94,14442.0,41.5335,41.5335,41.5175,41.5255,14442.0
2016-07-22 14:25:00,51.94,51.95,51.93,51.94,18597.0,41.5255,41.5335,41.5175,41.5255,18597.0
2016-07-22 14:30:00,51.94,51.95,51.94,51.94,8696.0,41.5255,41.5335,41.5255,41.5255,8696.0
2016-07-22 14:35:00,51.95,51.96,51.94,51.95,17468.0,41.5335,41.5415,41.5255,41.5335,17468.0
2016-07-22 14:40:00,51.95,51.96,51.94,51.95,12763.0,41.5335,41.5415,41.5255,41.5335,12763.0
2016-07-22 14:45:00,51.96,51.98,51.95,51.98,11555.0,41.5415,41.5575,41.5335,41.5575,11555.0
2016-07-22 14:50:00,51.98,52.0,51.96,51.97,36188.0,41.5575,41.5735,41.5415,41.5495,36188.0
2016-07-22 14:55:00,51.98,51.99,51.97,51.99,8612.0,41.5575,41.5655,41.5495,41.5655,8612.0
2016-07-22 15:00:00,51.98,52.0,51.98,51.98,17547.0,41.5575,41.5735,41.5575,41.5575,17547.0
2016-07-22 15:05:00,51.98,52.0,51.97,52.0,14904.0,41.5575,41.5735,41.5495,41.5735,14904.0
2016-07-22 15:10:00,52.0,52.02,51.96,51.97,62484.0,41.5735,41.5895,41.5415,41.5495,62484.0
2016-07-22 15:15:00,51.97,51.98,51.95,51.98,16751.0,41.5495,41.5575,41.5335,41.5575,16751.0
2016-07-22 15:20:00,51.98,52.0,51.97,51.98,33424.0,41.5575,41.5735,41.5495,41.5575,33424.0
2016-07-22 15:25:00,51.99,52.03,51.98,52.02,20596.0,41.5655,41.5975,41.5575,41.5895,20596.0
2016-07-22 15:30:00,52.03,52.04,52.01,52.04,34923.0,41.5975,41.6055,41.5815,41.6055,34923.0
2016-07-22 15:35:00,52.03,52.07,52.02,52.06,37463.0,41.5975,41.6295,41.5895,41.6215,37463.0
2016-07-22 15:40:00,52.06,52.09,52.05,52.05,42570.0,41.6215,41.6455,41.6135,41.6135,42570.0
2016-07-22 15:45:00,52.06,52.09,52.06,52.06,42291.0,41.6215,41.6455,41.6215,41.6215,42291.0
2016-07-22 15:50:00,52.07,52.07,52.04,52.05,52634.0,41.6295,41.6295,41.6055,41.6135,52634.0
2016-07-22 15:55:00,52.05,52.1,52.03,52.08,250096.0,41.6135,41.6535,41.5975,41.6375,250096.0
2016-07-25 09:30:00,52.14,52.18,52.02,52.16,40339.0,41.6854,41.7174,41.5895,41.7014,40339.0
2016-07-25 09:35:00,52.16,52.17,52.12,52.13,29579.0,41.7014,41.7094,41.6694,41.6774,29579.0
2016-07-25 09:40:00,52.13,52.25,52.12,52.23,37443.0,41.6774,41.7734,41.6694,41.7574,37443.0
2016-07-25 09:45:00,52.23,52.25,52.21,52.22,35159.0,41.7574,41.7734,41.7414,41.7494,35159.0
2016-07-25 09:50:00,52.21,52.22,52.16,52.18,24939.0,41.7414,41.7494,41.7014,41.7174,24939.0
2016-07-25 09:55:00,52.18,52.21,52.17,52.2,23436.0,41.7174,41.7414,41.7094,41.7334,23436.0
2016-07-25 10:00:00,52.2,52.21,52.15,52.2,34357.0,41.7334,41.7414,41.6934,41.7334,34357.0
2016-07-25 10:05:00,52.2,52.26,52.18,52.22,27680.0,41.7334,41.7814,41.7174,41.7494,27680.0
2016-07-25 10:10:00,52.22,52.26,52.19,52.21,19897.0,41.7494,41.7814,41.7254,41.7414,19897.0
2016-07-25 10:15:00,52.2,52.23,52.19,52.23,24192.0,41.7334,41.7574,41.7254,41.7574,24192.0
2016-07-25 10:20:00,52.23,52.23,52.15,52.18,15082.0,41.7574,41.7574,41.6934,41.7174,15082.0
2016-07-25 10:25:00,52.2,52.24,52.19,52.23,10906.0,41.7334,41.7654,41.7254,41.7574,10906.0
2016-07-25 10:30:00,52.22,52.23,52.18,52.19,16200.0,41.7494,41.7574,41.7174,41.7254,16200.0
2016-07-25 10:35:00,52.2,52.2,52.16,52.17,37391.0,41.7334,41.7334,41.7014,41.7094,37391.0
2016-07-25 10:40:00,52.16,52.2,52.14,52.15,37294.0,41.7014,41.7334,41.6854,41.6934,37294.0
2016-07-25 10:45:00,52.16,52.21,52.16,52.18,19274.0,41.7014,41.7414,41.7014,41.7174,19274.0
2016-07-25 10:50:00,52.19,52.22,52.18,52.21,38152.0,41.7254,41.7494,41.7174,41.7414,38152.0
2016-07-25 10:55:00,52.21,52.22,52.2,52.21,14433.0,41.7414,41.7494,41.7334,41.7414,14433.0
2016-07-25 11:00:00,52.21,52.22,52.2,52.21,15038.0,41.7414,41.7494,41.7334,41.7414,15038.0
2016-07-25 11:05:00,52.21,52.21,52.16,52.16,16846.0,41.7414,41.7414,41.7014,41.7014,16846.0
2016-07-25 11:10:00,52.16,52.16,52.13,52.15,9834.0,41.7014,41.7014,41.6774,41.6934,9834.0
2016-07-25 11:15:00,52.15,52.16,52.13,52.16,8078.0,41.6934,41.7014,41.6774,41.7014,8078.0
2016-07-25 11:20:00,52.15,52.21,52.14,52.18,18568.0,41.6934,41.7414,41.6854,41.7174,18568.0
2016-07-25 11:25:00,52.18,52.18,52.15,52.15,10745.0,41.7174,41.7174,41.6934,41.6934,10745.0
2016-07-25 11:30:00,52.15,52.15,52.09,52.1,15442.0,41.6934,41.6934,41.6455,41.6535,15442.0
2016-07-25 11:35:00,52.09,52.1,52.07,52.08,11775.0,41.6455,41.6535,41.6295,41.6375,11775.0
2016-07-25 11:40:00,52.08,52.08,52.05,52.06,5980.0,41.6375,41.6375,41.6135,41.6215,5980.0
2016-07-25 11:45:00,52.07,52.09,52.06,52.09,7417.0,41.6295,41.6455,41.6215,41.6455,7417.0
2016-07-25 11:50:00,52.09,52.1,52.06,52.08,15748.0,41.6455,41.6535,41.6215,41.6375,15748.0
2016-07-25 11:55:00,52.08,52.08,52.05,52.05,7088.0,41.6375,41.6375,41.6135,41.6135,7088.0
2016-07-25 12:00:00,52.06,52.07,52.05,52.05,20016.0,41.6215,41.6295,41.6135,41.6135,20016.0
2016-07-25 12:05:00,52.05,52.06,52.01,52.04,39558.0,41.6135,41.6215,41.5815,41.6055,39558.0
2016-07-25 12:10:00,52.03,52.04,52.0,52.0,15030.0,41.5975,41.6055,41.5735,41.5735,15030.0
2016-07-25 12:15:00,52.0,52.01,51.98,51.99,6309.0,41.5735,41.5815,41.5575,41.5655,6309.0
2016-07-25 12:20:00,52.0,52.01,51.98,51.99,10829.0,41.5735,41.5815,41.5575,41.5655,10829.0
2016-07-25 12:25:00,51.98,52.02,51.97,52.0,17288.0,41.5575,41.5895,41.5495,41.5735,17288.0
2016-07-25 12:30:00,52.0,52.01,51.99,52.0,5623.0,41.5735,41.5815,41.5655,41.5735,5623.0
2016-07-25 12:35:00,52.0,52.02,51.99,52.02,11172.0,41.5735,41.5895,41.5655,41.5895,11172.0
2016-07-25 12:40:00,52.02,52.05,52.01,52.05,12660.0,41.5895,41.6135,41.5815,41.6135,12660.0
2016-07-25 12:45:00,52.05,52.06,52.04,52.05,13163.0,41.6135,41.6215,41.6055,41.6135,13163.0
2016-07-25 12:50:00,52.05,52.06,52.05,52.06,17876.0,41.6135,41.6215,41.6135,41.6215,17876.0
2016-07-25 12:55:00,52.05,52.06,52.04,52.05,13796.0,41.6135,41.6215,41.6055,41.6135,13796.0
2016-07-25 13:00:00,52.05,52.05,52.03,52.04,11938.0,41.6135,41.6135,41.5975,41.6055,11938.0
2016-07-25 13:05:00,52.04,52.06,52.02,52.04,26607.0,41.6055,41.6215,41.5895,41.6055,26607.0
2016-07-25 13:10:00,52.03,52.06,52.03,52.04,8492.0,41.5975,41.6215,41.5975,41.6055,8492.0
2016-07-25 13:15:00,52.04,52.06,52.03,52.05,16300.0,41.6055,41.6215,41.5975,41.6135,16300.0
2016-07-25 13:20:00,52.06,52.07,52.05,52.05,17568.0,41.6215,41.6295,41.6135,41.6135,17568.0
2016-07-25 13:25:00,52.05,52.08,52.04,52.07,48692.0,41.6135,41.6375,41.6055,41.6295,48692.0
2016-07-25 13:30:00,52.07,52.08,52.04,52.04,6492.0,41.6295,41.6375,41.6055,41.6055,6492.0
2016-07-25 13:35:00,52.05,52.05,52.02,52.04,9763.0,41.6135,41.6135,41.5895,41.6055,9763.0
2016-07-25 13:40:00,52.04,52.05,52.03,52.05,9642.0,41.6055,41.6135,41.5975,41.6135,9642.0
2016-07-25 13:45:00,52.05,52.05,52.02,52.02,6933.0,41.6135,41.6135,41.5895,41.5895,6933.0
2016-07-25 13:50:00,52.03,52.08,52.02,52.07,33623.0,41.5975,41.6375,41.5895,41.6295,33623.0
2016-07-25 13:55:00,52.08,52.08,52.06,52.07,14373.0,41.6375,41.6375,41.6215,41.6295,14373.0
2016-07-25 14:00:00,52.07,52.07,52.04,52.05,12578.0,41.6295,41.6295,41.6055,41.6135,12578.0
2016-07-25 14:05:00,52.05,52.08,52.04,52.07,14945.0,41.6135,41.6375,41.6055,41.6295,14945.0
2016-07-25 14:10:00,52.08,52.08,52.03,52.04,56901.0,41.6375,41.6375,41.5975,41.6055,56901.0
2016-07-25 14:15:00,52.04,52.05,52.04,52.05,7644.0,41.6055,41.6135,41.6055,41.6135,7644.0
2016-07-25 14:20:00,52.05,52.08,52.03,52.03,62649.0,41.6135,41.6375,41.5975,41.5975,62649.0
2016-07-25 14:25:00,52.04,52.05,52.01,52.01,29468.0,41.6055,41.6135,41.5815,41.5815,29468.0
2016-07-25 14:30:00,52.02,52.04,52.01,52.04,9225.0,41.5895,41.6055,41.5815,41.6055,9225.0
2016-07-25 14:35:00,52.04,52.04,52.03,52.03,6732.0,41.6055,41.6055,41.5975,41.5975,6732.0
2016-07-25 14:40:00,52.04,52.05,52.02,52.02,14798.0,41.6055,41.6135,41.5895,41.5895,14798.0
2016-07-25 14:45:00,52.03,52.06,52.02,52.05,11332.0,41.5975,41.6215,41.5895,41.6135,11332.0
2016-07-25 14:50:00,52.05,52.1,52.05,52.1,10075.0,41.6135,41.6535,41.6135,41.6535,10075.0
2016-07-25 14:55:00,52.09,52.11,52.08,52.11,13974.0,41.6455,41.6614,41.6375,41.6614,13974.0
2016-07-25 15:00:00,52.1,52.13,52.1,52.1,23423.0,41.6535,41.6774,41.6535,41.6535,23423.0
2016-07-25 15:05:00,52.11,52.11,52.07,52.1,20700.0,41.6614,41.6614,41.6295,41.6535,20700.0
2016-07-25 15:10:00,52.1,52.11,52.07,52.09,16987.0,41.6535,41.6614,41.6295,41.6455,16987.0
2016-07-25 15:15:00,52.08,52.09,52.07,52.08,11930.0,41.6375,41.6455,41.6295,41.6375,11930.0
2016-07-25 15:20:00,52.08,52.11,52.07,52.11,28282.0,41.6375,41.6614,41.6295,41.6614,28282.0
2016-07-25 15:25:00,52.11,52.14,52.09,52.13,42959.0,41.6614,41.6854,41.6455,41.6774,42959.0
2016-07-25 15:30:00,52.14,52.16,52.13,52.16,49095.0,41.6854,41.7014,41.6774,41.7014,49095.0
2016-07-25 15:35:00,52.16,52.16,52.14,52.14,59487.0,41.7014,41.7014,41.6854,41.6854,59487.0
2016-07-25 15:40:00,52.14,52.16,52.11,52.16,130038.0,41.6854,41.7014,41.6614,41.7014,130038.0
2016-07-25 15:45:00,52.15,52.19,52.15,52.15,56151.0,41.6934,41.7254,41.6934,41.6934,56151.0
2016-07-25 15:50:00,52.15,52.16,52.14,52.15,25237.0,41.6934,41.7014,41.6854,41.6934,25237.0
2016-07-25 15:55:00,52.15,52.17,52.12,52.13,352295.0,41.6934,41.7094,41.6694,41.6774,352295.0
2016-07-26 09:30:00,52.24,52.28,52.15,52.2,52870.0,41.7654,41.7974,41.6934,41.7334,52870.0
2016-07-26 09:35:00,52.22,52.22,52.12,52.15,27564.0,41.7494,41.7494,41.6694,41.6934,27564.0
2016-07-26 09:40:00,52.15,52.19,52.13,52.14,40313.0,41.6934,41.7254,41.6774,41.6854,40313.0
2016-07-26 09:45:00,52.15,52.18,52.12,52.15,18642.0,41.6934,41.7174,41.6694,41.6934,18642.0
2016-07-26 09:50:00,52.16,52.17,52.12,52.13,27106.0,41.7014,41.7094,41.6694,41.6774,27106.0
2016-07-26 09:55:00,52.12,52.17,52.09,52.13,25479.0,41.6694,41.7094,41.6455,41.6774,25479.0
2016-07-26 10:00:00,52.13,52.17,52.13,52.17,20414.0,41.6774,41.7094,41.6774,41.7094,20414.0
2016-07-26 10:05:00,52.17,52.18,52.15,52.16,25377.0,41.7094,41.7174,41.6934,41.7014,25377.0
2016-07-26 10:10:00,52.15,52.16,52.08,52.09,38744.0,41.6934,41.7014,41.6375,41.6455,38744.0
2016-07-26 10:15:00,52.09,52.13,52.08,52.1,19682.0,41.6455,41.6774,41.6375,41.6535,19682.0
2016-07-26 10:20:00,52.11,52.13,52.09,52.11,19629.0,41.6614,41.6774,41.6455,41.6614,19629.0
2016-07-26 10:25:00,52.12,52.12,52.03,52.04,33238.0,41.6694,41.6694,41.5975,41.6055,33238.0
2016-07-26 10:30:00,52.04,52.05,52.02,52.04,14945.0,41.6055,41.6135,41.5895,41.6055,14945.0
2016-07-26 10:35:00,52.04,52.09,52.04,52.07,12511.0,41.6055,41.6455,41.6055,41.6295,12511.0
2016-07-26 10:40:00,52.07,52.1,52.04,52.1,18253.0,41.6295,41.6535,41.6055,41.6535,18253.0
2016-07-26 10:45:00,52.1,52.11,52.07,52.09,32724.0,41.6535,41.6614,41.6295,41.6455,32724.0
2016-07-26 10:50:00,52.08,52.09,52.04,52.05,48620.0,41.6375,41.6455,41.6055,41.6135,48620.0
2016-07-26 10:55:00,52.05,52.08,51.98,51.99,57539.0,41.6135,41.6375,41.5575,41.5655,57539.0
2016-07-26 11:00:00,51.98,51.99,51.88,51.89,84773.0,41.5575,41.5655,41.4776,41.4856,84773.0
2016-07-26 11:05:00,51.88,51.89,51.78,51.79,35029.0,41.4776,41.4856,41.3976,41.4056,35029.0
2016-07-26 11:10:00,51.78,51.83,51.75,51.77,28514.0,41.3976,41.4376,41.3736,41.3896,28514.0
2016-07-26 11:15:00,51.77,51.85,51.77,51.85,23087.0,41.3896,41.4536,41.3896,41.4536,23087.0
2016-07-26 11:20:00,51.85,51.85,51.79,51.83,15474.0,41.4536,41.4536,41.4056,41.4376,15474.0
2016-07-26 11:25:00,51.83,51.85,51.82,51.85,19385.0,41.4376,41.4536,41.4296,41.4536,19385.0
2016-07-26 11:30:00,51.85,51.86,51.79,51.8,36808.0,41.4536,41.4616,41.4056,41.4136,36808.0
2016-07-26 11:35:00,51.8,51.85,51.79,51.85,25461.0,41.4136,41.4536,41.4056,41.4536,25461.0
2016-07-26 11:40:00,51.85,51.87,51.81,51.84,22842.0,41.4536,41.4696,41.4216,41.4456,22842.0
2016-07-26 11:45:00,51.85,51.9,51.84,51.9,14250.0,41.4536,41.4936,41.4456,41.4936,14250.0
2016-07-26 11:50:00,51.9,52.02,51.9,52.01,22660.0,41.4936,41.5895,41.4936,41.5815,22660.0
2016-07-26 11:55:00,52.01,52.01,51.99,52.0,28791.0,41.5815,41.5815,41.5655,41.5735,28791.0
2016-07-26 12:00:00,51.99,52.01,51.97,51.99,25395.0,41.5655,41.5815,41.5495,41.5655,25395.0
2016-07-26 12:05:00,51.99,52.0,51.94,51.95,29010.0,41.5655,41.5735,41.5255,41.5335,29010.0
2016-07-26 12:10:00,51.95,52.0,51.95,52.0,20220.0,41.5335,41.5735,41.5335,41.5735,20220.0
2016-07-26 12:15:00,52.0,52.02,51.97,52.02,41034.0,41.5735,41.5895,41.5495,41.5895,41034.0
2016-07-26 12:20:00,52.01,52.02,51.97,52.0,80800.0,41.5815,41.5895,41.5495,41.5735,80800.0
2016-07-26 12:25:00,52.0,52.02,51.96,51.96,53492.0,41.5735,41.5895,41.5415,41.5415,53492.0
2016-07-26 12:30:00,51.96,51.99,51.95,51.98,76349.0,41.5415,41.5655,41.5335,41.5575,76349.0
2016-07-26 12:35:00,51.98,51.98,51.93,51.95,59982.0,41.5575,41.5575,41.5175,41.5335,59982.0
2016-07-26 12:40:00,51.95,52.0,51.94,51.98,51058.0,41.5335,41.5735,41.5255,41.5575,51058.0
2016-07-26 12:45:00,51.99,52.01,51.96,51.97,37886.0,41.5655,41.5815,41.5415,41.5495,37886.0
2016-07-26 12:50:00,51.97,52.0,51.94,52.0,24336.0,41.5495,41.5735,41.5255,41.5735,24336.0
2016-07-26 12:55:00,52.0,52.0,51.96,51.96,23759.0,41.5735,41.5735,41.5415,41.5415,23759.0
2016-07-26 13:00:00,51.96,51.96,51.94,51.95,26742.0,41.5415,41.5415,41.5255,41.5335,26742.0
2016-07-26 13:05:00,51.94,51.96,51.93,51.96,13083.0,41.5255,41.5415,41.5175,41.5415,13083.0
2016-07-26 13:10:00,51.96,51.97,51.95,51.97,14430.0,41.5415,41.5495,41.5335,41.5495,14430.0
2016-07-26 13:15:00,51.97,51.99,51.96,51.98,12550.0,41.5495,41.5655,41.5415,41.5575,12550.0
2016-07-26 13:20:00,51.99,51.99,51.9,51.9,22378.0,41.5655,41.5655,41.4936,41.4936,22378.0
2016-07-26 13:25:00,51.9,51.93,51.89,51.93,11126.0,41.4936,41.5175,41.4856,41.5175,11126.0
2016-07-26 13:30:00,51.93,51.94,51.91,51.91,13333.0,41.5175,41.5255,41.5015,41.5015,13333.0
2016-07-26 13:35:00,51.91,51.92,51.87,51.87,23806.0,41.5015,41.5095,41.4696,41.4696,23806.0
2016-07-26 13:40:00,51.87,51.89,51.86,51.87,15650.0,41.4696,41.4856,41.4616,41.4696,15650.0
2016-07-26 13:45:00,51.87,51.9,51.87,51.9,20328.0,41.4696,41.4936,41.4696,41.4936,20328.0
2016-07-26 13:50:00,51.9,51.9,51.89,51.9,10000.0,41.4936,41.4936,41.4856,41.4936,10000.0
2016-07-26 13:55:00,51.9,51.93,51.89,51.92,22550.0,41.4936,41.5175,41.4856,41.5095,22550.0
2016-07-26 14:00:00,51.93,51.98,51.93,51.95,39283.0,41.5175,41.5575,41.5175,41.5335,39283.0
2016-07-26 14:05:00,51.96,51.98,51.92,51.93,17198.0,41.5415,41.5575,41.5095,41.5175,17198.0
2016-07-26 14:10:00,51.93,51.93,51.88,51.92,21891.0,41.5175,41.5175,41.4776,41.5095,21891.0
2016-07-26 14:15:00,51.92,51.93,51.89,51.92,30050.0,41.5095,41.5175,41.4856,41.5095,30050.0
2016-07-26 14:20:00,51.92,51.94,51.9,51.92,77526.0,41.5095,41.5255,41.4936,41.5095,77526.0
2016-07-26 14:25:00,51.92,51.96,51.9,51.94,48302.0,41.5095,41.5415,41.4936,41.5255,48302.0
2016-07-26 14:30:00,51.95,51.99,51.92,51.93,54069.0,41.5335,41.5655,41.5095,41.5175,54069.0
2016-07-26 14:35:00,51.94,51.99,51.93,51.97,32116.0,41.5255,41.5655,41.5175,41.5495,32116.0
2016-07-26 14:40:00,51.97,51.98,51.94,51.94,11650.0,41.5495,41.5575,41.5255,41.5255,11650.0
2016-07-26 14:45:00,51.94,51.95,51.9,51.93,26490.0,41.5255,41.5335,41.4936,41.5175,26490.0
2016-07-26 14:50:00,51.93,51.95,51.91,51.95,19876.0,41.5175,41.5335,41.5015,41.5335,19876.0
2016-07-26 14:55:00,51.95,51.96,51.92,51.92,27206.0,41.5335,41.5415,41.5095,41.5095,27206.0
2016-07-26 15:00:00,51.91,51.98,51.91,51.98,20358.0,41.5015,41.5575,41.5015,41.5575,20358.0
2016-07-26 15:05:00,51.98,52.02,51.96,52.02,61991.0,41.5575,41.5895,41.5415,41.5895,61991.0
2016-07-26 15:10:00,52.01,52.04,52.01,52.01,32161.0,41.5815,41.6055,41.5815,41.5815,32161.0
2016-07-26 15:15:00,52.01,52.02,51.97,51.97,17662.0,41.5815,41.5895,41.5495,41.5495,17662.0
2016-07-26 15:20:00,51.97,51.98,51.94,51.98,32188.0,41.5495,41.5575,41.5255,41.5575,32188.0
2016-07-26 15:25:00,51.98,52.01,51.94,52.0,31633.0,41.5575,41.5815,41.5255,41.5735,31633.0
2016-07-26 15:30:00,52.0,52.0,51.96,51.97,36077.0,41.5735,41.5735,41.5415,41.5495,36077.0
2016-07-26 15:35:00,51.96,51.98,51.95,51.96,36017.0,41.5415,41.5575,41.5335,41.5415,36017.0
2016-07-26 15:40:00,51.96,51.96,51.94,51.94,35941.0,41.5415,41.5415,41.5255,41.5255,35941.0
2016-07-26 15:45:00,51.94,51.94,51.92,51.92,53679.0,41.5255,41.5255,41.5095,41.5095,53679.0
2016-07-26 15:50:00,51.92,51.93,51.9,51.91,56462.0,41.5095,41.5175,41.4936,41.5015,56462.0
2016-07-26 15:55:00,51.91,51.98,51.9,51.94,146198.0,41.5015,41.5575,41.4936,41.5255,146198.0
2016-07-27 09:30:00,51.91,52.13,51.91,51.92,50895.0,41.5015,41.6774,41.5015,41.5095,50895.0
2016-07-27 09:35:00,51.92,51.94,51.84,51.88,34681.0,41.5095,41.5255,41.4456,41.4776,34681.0
2016-07-27 09:40:00,51.88,51.9,51.77,51.78,35686.0,41.4776,41.4936,41.3896,41.3976,35686.0
2016-07-27 09:45:00,51.79,51.83,51.75,51.77,17799.0,41.4056,41.4376,41.3736,41.3896,17799.0
2016-07-27 09:50:00,51.78,51.82,51.77,51.79,23069.0,41.3976,41.4296,41.3896,41.4056,23069.0
2016-07-27 09:55:00,51.79,51.84,51.79,51.82,19910.0,41.4056,41.4456,41.4056,41.4296,19910.0
2016-07-27 10:00:00,51.83,51.83,51.72,51.73,27416.0,41.4376,41.4376,41.3496,41.3576,27416.0
2016-07-27 10:05:00,51.73,51.77,51.7,51.7,14240.0,41.3576,41.3896,41.3337,41.3337,14240.0
2016-07-27 10:10:00,51.7,51.71,51.66,51.69,30569.0,41.3337,41.3416,41.3017,41.3257,30569.0
2016-07-27 10:15:00,51.7,51.71,51.6,51.61,41466.0,41.3337,41.3416,41.2537,41.2617,41466.0
2016-07-27 10:20:00,51.6,51.6,51.48,51.5,37957.0,41.2537,41.2537,41.1578,41.1738,37957.0
2016-07-27 10:25:00,51.5,51.52,51.45,51.48,42195.0,41.1738,41.1897,41.1338,41.1578,42195.0
2016-07-27 10:30:00,51.48,51.53,51.48,51.48,49423.0,41.1578,41.1977,41.1578,41.1578,49423.0
2016-07-27 10:35:00,51.48,51.54,51.46,51.51,29566.0,41.1578,41.2057,41.1418,41.1818,29566.0
2016-07-27 10:40:00,51.52,51.52,51.45,51.46,27146.0,41.1897,41.1897,41.1338,41.1418,27146.0
2016-07-27 10:45:00,51.46,51.63,51.45,51.62,34992.0,41.1418,41.2777,41.1338,41.2697,34992.0
2016-07-27 10:50:00,51.62,51.66,51.61,51.66,28521.0,41.2697,41.3017,41.2617,41.3017,28521.0
2016-07-27 10:55:00,51.66,51.67,51.57,51.58,17990.0,41.3017,41.3097,41.2297,41.2377,17990.0
2016-07-27 11:00:00,51.58,51.61,51.56,51.6,19228.0,41.2377,41.2617,41.2217,41.2537,19228.0
2016-07-27 11:05:00,51.6,51.62,51.58,51.61,25361.0,41.2537,41.2697,41.2377,41.2617,25361.0
2016-07-27 11:10:00,51.6,51.63,51.59,51.6,16925.0,41.2537,41.2777,41.2457,41.2537,16925.0
2016-07-27 11:15:00,51.59,51.61,51.56,51.58,15508.0,41.2457,41.2617,41.2217,41.2377,15508.0
2016-07-27 11:20:00,51.59,51.61,51.56,51.6,22333.0,41.2457,41.2617,41.2217,41.2537,22333.0
2016-07-27 11:25:00,51.61,51.72,51.6,51.72,30687.0,41.2617,41.3496,41.2537,41.3496,30687.0
2016-07-27 11:30:00,51.72,51.73,51.64,51.67,16000.0,41.3496,41.3576,41.2857,41.3097,16000.0
2016-07-27 11:35:00,51.68,51.71,51.63,51.63,24669.0,41.3177,41.3416,41.2777,41.2777,24669.0
2016-07-27 11:40:00,51.64,51.66,51.61,51.63,20672.0,41.2857,41.3017,41.2617,41.2777,20672.0
2016-07-27 11:45:00,51.64,51.65,51.61,51.64,11645.0,41.2857,41.2937,41.2617,41.2857,11645.0
2016-07-27 11:50:00,51.63,51.64,51.59,51.59,21171.0,41.2777,41.2857,41.2457,41.2457,21171.0
2016-07-27 11:55:00,51.58,51.59,51.48,51.49,116958.0,41.2377,41.2457,41.1578,41.1658,116958.0
2016-07-27 12:00:00,51.49,51.52,51.48,51.52,18768.0,41.1658,41.1897,41.1578,41.1897,18768.0
2016-07-27 12:05:00,51.52,51.54,51.5,51.54,23217.0,41.1897,41.2057,41.1738,41.2057,23217.0
2016-07-27 12:10:00,51.54,51.56,51.52,51.56,20659.0,41.2057,41.2217,41.1897,41.2217,20659.0
2016-07-27 12:15:00,51.55,51.6,51.55,51.59,16447.0,41.2137,41.2537,41.2137,41.2457,16447.0
2016-07-27 12:20:00,51.6,51.6,51.56,51.56,9366.0,41.2537,41.2537,41.2217,41.2217,9366.0
2016-07-27 12:25:00,51.56,51.56,51.5,51.5,29613.0,41.2217,41.2217,41.1738,41.1738,29613.0
2016-07-27 12:30:00,51.5,51.5,51.47,51.48,10268.0,41.1738,41.1738,41.1498,41.1578,10268.0
2016-07-27 12:35:00,51.48,51.52,51.48,51.51,10250.0,41.1578,41.1897,41.1578,41.1818,10250.0
2016-07-27 12:40:00,51.51,51.58,51.51,51.56,16054.0,41.1818,41.2377,41.1818,41.2217,16054.0
2016-07-27 12:45:00,51.57,51.59,51.54,51.55,20514.0,41.2297,41.2457,41.2057,41.2137,20514.0
2016-07-27 12:50:00,51.55,51.55,51.51,51.52,23694.0,41.2137,41.2137,41.1818,41.1897,23694.0
2016-07-27 12:55:00,51.52,51.53,51.5,51.52,16144.0,41.1897,41.1977,41.1738,41.1897,16144.0
2016-07-27 13:00:00,51.53,51.54,51.51,51.51,16630.0,41.1977,41.2057,41.1818,41.1818,16630.0
2016-07-27 13:05:00,51.52,51.55,51.51,51.55,12800.0,41.1897,41.2137,41.1818,41.2137,12800.0
2016-07-27 13:10:00,51.55,51.55,51.5,51.52,18540.0,41.2137,41.2137,41.1738,41.1897,18540.0
2016-07-27 13:15:00,51.52,51.56,51.51,51.56,17025.0,41.1897,41.2217,41.1818,41.2217,17025.0
2016-07-27 13:20:00,51.55,51.58,51.55,51.57,15899.0,41.2137,41.2377,41.2137,41.2297,15899.0
2016-07-27 13:25:00,51.58,51.59,51.57,51.58,10487.0,41.2377,41.2457,41.2297,41.2377,10487.0
2016-07-27 13:30:00,51.59,51.59,51.55,51.59,13565.0,41.2457,41.2457,41.2137,41.2457,13565.0
2016-07-27 13:35:00,51.59,51.63,51.58,51.61,15240.0,41.2457,41.2777,41.2377,41.2617,15240.0
2016-07-27 13:40:00,51.61,51.64,51.6,51.64,16896.0,41.2617,41.2857,41.2537,41.2857,16896.0
2016-07-27 13:45:00,51.64,51.66,51.61,51.61,21985.0,41.2857,41.3017,41.2617,41.2617,21985.0
2016-07-27 13:50:00,51.62,51.62,51.58,51.6,19467.0,41.2697,41.2697,41.2377,41.2537,19467.0
2016-07-27 13:55:00,51.6,51.62,51.59,51.6,34939.0,41.2537,41.2697,41.2457,41.2537,34939.0
2016-07-27 14:00:00,51.6,51.61,51.43,51.53,38333.0,41.2537,41.2617,41.1178,41.1977,38333.0
2016-07-27 14:05:00,51.52,51.64,51.51,51.58,27770.0,41.1897,41.2857,41.1818,41.2377,27770.0
2016-07-27 14:10:00,51.59,51.62,51.53,51.55,66899.0,41.2457,41.2697,41.1977,41.2137,66899.0
2016-07-27 14:15:00,51.55,51.77,51.55,51.71,59096.0,41.2137,41.3896,41.2137,41.3416,59096.0
2016-07-27 14:20:00,51.71,51.76,51.68,51.68,33693.0,41.3416,41.3816,41.3177,41.3177,33693.0
2016-07-27 14:25:00,51.68,51.68,51.58,51.58,38486.0,41.3177,41.3177,41.2377,41.2377,38486.0
2016-07-27 14:30:00,51.59,51.68,51.59,51.66,22652.0,41.2457,41.3177,41.2457,41.3017,22652.0
2016-07-27 14:35:00,51.66,51.69,51.63,51.67,26557.0,41.3017,41.3257,41.2777,41.3097,26557.0
2016-07-27 14:40:00,51.67,51.67,51.62,51.66,15869.0,41.3097,41.3097,41.2697,41.3017,15869.0
2016-07-27 14:45:00,51.67,51.7,51.64,51.68,19008.0,41.3097,41.3337,41.2857,41.3177,19008.0
2016-07-27 14:50:00,51.67,51.7,51.65,51.68,15663.0,41.3097,41.3337,41.2937,41.3177,15663.0
2016-07-27 14:55:00,51.67,51.73,51.67,51.72,20292.0,41.3097,41.3576,41.3097,41.3496,20292.0
2016-07-27 15:00:00,51.72,51.75,51.7,51.7,28411.0,41.3496,41.3736,41.3337,41.3337,28411.0
2016-07-27 15:05:00,51.69,51.71,51.66,51.67,26651.0,41.3257,41.3416,41.3017,41.3097,26651.0
2016-07-27 15:10:00,51.68,51.71,51.67,51.68,24185.0,41.3177,41.3416,41.3097,41.3177,24185.0
2016-07-27 15:15:00,51.67,51.71,51.67,51.7,30666.0,41.3097,41.3416,41.3097,41.3337,30666.0
2016-07-27 15:20:00,51.7,51.71,51.67,51.68,37389.0,41.3337,41.3416,41.3097,41.3177,37389.0
2016-07-27 15:25:00,51.68,51.68,51.62,51.68,27345.0,41.3177,41.3177,41.2697,41.3177,27345.0
2016-07-27 15:30:00,51.68,51.68,51.66,51.68,24893.0,41.3177,41.3177,41.3017,41.3177,24893.0
2016-07-27 15:35:00,51.69,51.7,51.66,51.7,31481.0,41.3257,41.3337,41.3017,41.3337,31481.0
2016-07-27 15:40:00,51.7,51.71,51.66,51.69,60520.0,41.3337,41.3416,41.3017,41.3257,60520.0
2016-07-27 15:45:00,51.68,51.68,51.56,51.57,47288.0,41.3177,41.3177,41.2217,41.2297,47288.0
2016-07-27 15:50:00,51.57,51.6,51.56,51.57,76102.0,41.2297,41.2537,41.2217,41.2297,76102.0
2016-07-27 15:55:00,51.57,51.61,51.54,51.6,154218.0,41.2297,41.2617,41.2057,41.2537,154218.0
2016-07-28 09:30:00,51.53,51.73,51.53,51.66,24349.0,41.1977,41.3576,41.1977,41.3017,24349.0
2016-07-28 09:35:00,51.66,51.67,51.6,51.65,17309.0,41.3017,41.3097,41.2537,41.2937,17309.0
2016-07-28 09:40:00,51.65,51.65,51.47,51.47,36247.0,41.2937,41.2937,41.1498,41.1498,36247.0
2016-07-28 09:45:00,51.47,51.52,51.43,51.52,30840.0,41.1498,41.1897,41.1178,41.1897,30840.0
2016-07-28 09:50:00,51.53,51.66,51.53,51.65,17739.0,41.1977,41.3017,41.1977,41.2937,17739.0
2016-07-28 09:55:00,51.65,51.67,51.57,51.58,26489.0,41.2937,41.3097,41.2297,41.2377,26489.0
2016-07-28 10:00:00,51.58,51.63,51.53,51.53,25044.0,41.2377,41.2777,41.1977,41.1977,25044.0
2016-07-28 10:05:00,51.53,51.53,51.4,51.4,28544.0,41.1977,41.1977,41.0938,41.0938,28544.0
2016-07-28 10:10:00,51.4,51.41,51.33,51.34,24901.0,41.0938,41.1018,41.0378,41.0458,24901.0
2016-07-28 10:15:00,51.35,51.37,51.3,51.31,34102.0,41.0538,41.0698,41.0139,41.0219,34102.0
2016-07-28 10:20:00,51.3,51.38,51.27,51.38,29393.0,41.0139,41.0778,40.9899,41.0778,29393.0
2016-07-28 10:25:00,51.38,51.43,51.38,51.43,18160.0,41.0778,41.1178,41.0778,41.1178,18160.0
2016-07-28 10:30:00,51.44,51.47,51.43,51.47,16974.0,41.1258,41.1498,41.1178,41.1498,16974.0
2016-07-28 10:35:00,51.48,51.48,51.44,51.46,19415.0,41.1578,41.1578,41.1258,41.1418,19415.0
2016-07-28 10:40:00,51.46,51.5,51.46,51.48,11397.0,41.1418,41.1738,41.1418,41.1578,11397.0
2016-07-28 10:45:00,51.48,51.49,51.44,51.48,27470.0,41.1578,41.1658,41.1258,41.1578,27470.0
2016-07-28 10:50:00,51.48,51.49,51.46,51.47,21724.0,41.1578,41.1658,41.1418,41.1498,21724.0
2016-07-28 10:55:00,51.46,51.48,51.42,51.45,23147.0,41.1418,41.1578,41.1098,41.1338,23147.0
2016-07-28 11:00:00,51.46,51.49,51.44,51.45,23234.0,41.1418,41.1658,41.1258,41.1338,23234.0
2016-07-28 11:05:00,51.45,51.46,51.43,51.44,29590.0,41.1338,41.1418,41.1178,41.1258,29590.0
2016-07-28 11:10:00,51.44,51.46,51.41,51.44,18526.0,41.1258,41.1418,41.1018,41.1258,18526.0
2016-07-28 11:15:00,51.44,51.49,51.44,51.46,18951.0,41.1258,41.1658,41.1258,41.1418,18951.0
2016-07-28 11:20:00,51.45,51.49,51.45,51.47,13161.0,41.1338,41.1658,41.1338,41.1498,13161.0
2016-07-28 11:25:00,51.48,51.52,51.46,51.49,16922.0,41.1578,41.1897,41.1418,41.1658,16922.0
2016-07-28 11:30:00,51.49,51.49,51.41,51.41,13605.0,41.1658,41.1658,41.1018,41.1018,13605.0
2016-07-28 11:35:00,51.41,51.45,51.39,51.44,17944.0,41.1018,41.1338,41.0858,41.1258,17944.0
2016-07-28 11:40:00,51.44,51.48,51.43,51.48,11303.0,41.1258,41.1578,41.1178,41.1578,11303.0
2016-07-28 11:45:00,51.49,51.52,51.46,51.49,21984.0,41.1658,41.1897,41.1418,41.1658,21984.0
2016-07-28 11:50:00,51.5,51.52,51.48,51.48,15463.0,41.1738,41.1897,41.1578,41.1578,15463.0
2016-07-28 11:55:00,51.48,51.52,51.48,51.5,17454.0,41.1578,41.1897,41.1578,41.1738,17454.0
2016-07-28 12:00:00,51.51,51.52,51.47,51.49,16729.0,41.1818,41.1897,41.1498,41.1658,16729.0
2016-07-28 12:05:00,51.49,51.5,51.47,51.48,19450.0,41.1658,41.1738,41.1498,41.1578,19450.0
2016-07-28 12:10:00,51.47,51.51,51.46,51.51,28918.0,41.1498,41.1818,41.1418,41.1818,28918.0
2016-07-28 12:15:00,51.51,51.51,51.47,51.49,22119.0,41.1818,41.1818,41.1498,41.1658,22119.0
2016-07-28 12:20:00,51.5,51.5,51.45,51.46,14664.0,41.1738,41.1738,41.1338,41.1418,14664.0
2016-07-28 12:25:00,51.46,51.5,51.44,51.47,14173.0,41.1418,41.1738,41.1258,41.1498,14173.0
2016-07-28 12:30:00,51.48,51.48,51.47,51.47,3721.0,41.1578,41.1578,41.1498,41.1498,3721.0
2016-07-28 12:35:00,51.48,51.48,51.47,51.47,5177.0,41.1578,41.1578,41.1498,41.1498,5177.0
2016-07-28 12:40:00,51.48,51.51,51.47,51.51,12329.0,41.1578,41.1818,41.1498,41.1818,12329.0
2016-07-28 12:45:00,51.52,51.53,51.52,51.53,12243.0,41.1897,41.1977,41.1897,41.1977,12243.0
2016-07-28 12:50:00,51.53,51.54,51.52,51.54,15178.0,41.1977,41.2057,41.1897,41.2057,15178.0
2016-07-28 12:55:00,51.54,51.55,51.52,51.53,18411.0,41.2057,41.2137,41.1897,41.1977,18411.0
2016-07-28 13:00:00,51.52,51.58,51.52,51.58,13228.0,41.1897,41.2377,41.1897,41.2377,13228.0
2016-07-28 13:05:00,51.59,51.6,51.57,51.6,8718.0,41.2457,41.2537,41.2297,41.2537,8718.0
2016-07-28 13:10:00,51.6,51.62,51.58,51.62,11958.0,41.2537,41.2697,41.2377,41.2697,11958.0
2016-07-28 13:15:00,51.62,51.64,51.61,51.63,11248.0,41.2697,41.2857,41.2617,41.2777,11248.0
2016-07-28 13:20:00,51.63,51.65,51.61,51.64,13766.0,41.2777,41.2937,41.2617,41.2857,13766.0
2016-07-28 13:25:00,51.63,51.67,51.61,51.67,10790.0,41.2777,41.3097,41.2617,41.3097,10790.0
2016-07-28 13:30:00,51.67,51.69,51.65,51.66,14067.0,41.3097,41.3257,41.2937,41.3017,14067.0
2016-07-28 13:35:00,51.65,51.67,51.65,51.66,7463.0,41.2937,41.3097,41.2937,41.3017,7463.0
2016-07-28 13:40:00,51.67,51.67,51.63,51.65,15415.0,41.3097,41.3097,41.2777,41.2937,15415.0
2016-07-28 13:45:00,51.65,51.7,51.65,51.7,9895.0,41.2937,41.3337,41.2937,41.3337,9895.0
2016-07-28 13:50:00,51.7,51.71,51.66,51.67,21165.0,41.3337,41.3416,41.3017,41.3097,21165.0
2016-07-28 13:55:00,51.67,51.71,51.66,51.71,14481.0,41.3097,41.3416,41.3017,41.3416,14481.0
2016-07-28 14:00:00,51.71,51.72,51.67,51.67,16394.0,41.3416,41.3496,41.3097,41.3097,16394.0
2016-07-28 14:05:00,51.67,51.68,51.64,51.65,14054.0,41.3097,41.3177,41.2857,41.2937,14054.0
2016-07-28 14:10:00,51.64,51.66,51.63,51.65,11654.0,41.2857,41.3017,41.2777,41.2937,11654.0
2016-07-28 14:15:00,51.65,51.69,51.65,51.69,17732.0,41.2937,41.3257,41.2937,41.3257,17732.0
2016-07-28 14:20:00,51.68,51.71,51.68,51.69,11926.0,41.3177,41.3416,41.3177,41.3257,11926.0
2016-07-28 14:25:00,51.7,51.72,51.69,51.7,8953.0,41.3337,41.3496,41.3257,41.3337,8953.0
2016-07-28 14:30:00,51.7,51.72,51.69,51.72,10373.0,41.3337,41.3496,41.3257,41.3496,10373.0
2016-07-28 14:35:00,51.72,51.73,51.7,51.72,12608.0,41.3496,41.3576,41.3337,41.3496,12608.0
2016-07-28 14:40:00,51.71,51.76,51.71,51.76,24050.0,41.3416,41.3816,41.3416,41.3816,24050.0
2016-07-28 14:45:00,51.76,51.77,51.75,51.76,16164.0,41.3816,41.3896,41.3736,41.3816,16164.0
2016-07-28 14:50:00,51.76,51.82,51.76,51.82,11740.0,41.3816,41.4296,41.3816,41.4296,11740.0
2016-07-28 14:55:00,51.81,51.81,51.76,51.77,14361.0,41.4216,41.4216,41.3816,41.3896,14361.0
2016-07-28 15:00:00,51.77,51.8,51.77,51.8,13104.0,41.3896,41.4136,41.3896,41.4136,13104.0
2016-07-28 15:05:00,51.8,51.8,51.77,51.78,15400.0,41.4136,41.4136,41.3896,41.3976,15400.0
2016-07-28 15:10:00,51.77,51.81,51.77,51.8,12302.0,41.3896,41.4216,41.3896,41.4136,12302.0
2016-07-28 15:15:00,51.81,51.82,51.78,51.8,18095.0,41.4216,41.4296,41.3976,41.4136,18095.0
2016-07-28 15:20:00,51.81,51.83,51.79,51.8,21024.0,41.4216,41.4376,41.4056,41.4136,21024.0
2016-07-28 15:25:00,51.8,51.84,51.79,51.84,16091.0,41.4136,41.4456,41.4056,41.4456,16091.0
2016-07-28 15:30:00,51.84,51.87,51.82,51.87,23040.0,41.4456,41.4696,41.4296,41.4696,23040.0
2016-07-28 15:35:00,51.87,51.88,51.84,51.84,33947.0,41.4696,41.4776,41.4456,41.4456,33947.0
2016-07-28 15:40:00,51.85,51.9,51.84,51.9,33776.0,41.4536,41.4936,41.4456,41.4936,33776.0
2016-07-28 15:45:00,51.9,51.9,51.87,51.88,19689.0,41.4936,41.4936,41.4696,41.4776,19689.0
2016-07-28 15:50:00,51.87,51.88,51.82,51.83,44764.0,41.4696,41.4776,41.4296,41.4376,44764.0
2016-07-28 15:55:00,51.83,51.85,51.81,51.82,133008.0,41.4376,41.4536,41.4216,41.4296,133008.0
2016-07-29 09:30:00,51.65,51.88,51.58,51.77,55768.0,41.2937,41.4776,41.2377,41.3896,55768.0
2016-07-29 09:35:00,51.78,51.81,51.76,51.77,13054.0,41.3976,41.4216,41.3816,41.3896,13054.0
2016-07-29 09:40:00,51.76,51.76,51.61,51.63,21580.0,41.3816,41.3816,41.2617,41.2777,21580.0
2016-07-29 09:45:00,51.63,51.7,51.63,51.68,15366.0,41.2777,41.3337,41.2777,41.3177,15366.0
2016-07-29 09:50:00,51.69,51.7,51.67,51.68,13449.0,41.3257,41.3337,41.3097,41.3177,13449.0
2016-07-29 09:55:00,51.67,51.68,51.56,51.57,34330.0,41.3097,41.3177,41.2217,41.2297,34330.0
2016-07-29 10:00:00,51.57,51.59,51.52,51.54,42153.0,41.2297,41.2457,41.1897,41.2057,42153.0
2016-07-29 10:05:00,51.54,51.55,51.48,51.53,45999.0,41.2057,41.2137,41.1578,41.1977,45999.0
2016-07-29 10:10:00,51.52,51.55,51.5,51.53,31060.0,41.1897,41.2137,41.1738,41.1977,31060.0
2016-07-29 10:15:00,51.53,51.58,51.53,51.56,22336.0,41.1977,41.2377,41.1977,41.2217,22336.0
2016-07-29 10:20:00,51.57,51.59,51.51,51.52,70434.0,41.2297,41.2457,41.1818,41.1897,70434.0
2016-07-29 10:25:00,51.52,51.58,51.51,51.56,18413.0,41.1897,41.2377,41.1818,41.2217,18413.0
2016-07-29 10:30:00,51.56,51.59,51.54,51.58,17260.0,41.2217,41.2457,41.2057,41.2377,17260.0
2016-07-29 10:35:00,51.59,51.61,51.58,51.61,18111.0,41.2457,41.2617,41.2377,41.2617,18111.0
2016-07-29 10:40:00,51.61,51.62,51.58,51.62,15419.0,41.2617,41.2697,41.2377,41.2697,15419.0
2016-07-29 10:45:00,51.62,51.68,51.61,51.63,19456.0,41.2697,41.3177,41.2617,41.2777,19456.0
2016-07-29 10:50:00,51.64,51.67,51.63,51.65,9599.0,41.2857,41.3097,41.2777,41.2937,9599.0
2016-07-29 10:55:00,51.65,51.67,51.63,51.63,18273.0,41.2937,41.3097,41.2777,41.2777,18273.0
2016-07-29 11:00:00,51.63,51.65,51.62,51.64,19392.0,41.2777,41.2937,41.2697,41.2857,19392.0
2016-07-29 11:05:00,51.64,51.71,51.64,51.71,26092.0,41.2857,41.3416,41.2857,41.3416,26092.0
2016-07-29 11:10:00,51.71,51.74,51.7,51.73,20485.0,41.3416,41.3656,41.3337,41.3576,20485.0
2016-07-29 11:15:00,51.73,51.78,51.7,51.77,115800.0,41.3576,41.3976,41.3337,41.3896,115800.0
2016-07-29 11:20:00,51.77,51.82,51.75,51.76,49605.0,41.3896,41.4296,41.3736,41.3816,49605.0
2016-07-29 11:25:00,51.75,51.79,51.74,51.78,25205.0,41.3736,41.4056,41.3656,41.3976,25205.0
2016-07-29 11:30:00,51.79,51.79,51.75,51.77,78887.0,41.4056,41.4056,41.3736,41.3896,78887.0
2016-07-29 11:35:00,51.77,51.82,51.76,51.8,32647.0,41.3896,41.4296,41.3816,41.4136,32647.0
2016-07-29 11:40:00,51.79,51.8,51.75,51.78,17814.0,41.4056,41.4136,41.3736,41.3976,17814.0
2016-07-29 11:45:00,51.79,51.83,51.77,51.77,19994.0,41.4056,41.4376,41.3896,41.3896,19994.0
2016-07-29 11:50:00,51.77,51.78,51.74,51.74,12211.0,41.3896,41.3976,41.3656,41.3656,12211.0
2016-07-29 11:55:00,51.75,51.76,51.72,51.73,16114.0,41.3736,41.3816,41.3496,41.3576,16114.0
2016-07-29 12:00:00,51.74,51.79,51.74,51.79,21486.0,41.3656,41.4056,41.3656,41.4056,21486.0
2016-07-29 12:05:00,51.79,51.81,51.76,51.76,13842.0,41.4056,41.4216,41.3816,41.3816,13842.0
2016-07-29 12:10:00,51.76,51.82,51.75,51.82,24763.0,41.3816,41.4296,41.3736,41.4296,24763.0
2016-07-29 12:15:00,51.82,51.82,51.8,51.81,14370.0,41.4296,41.4296,41.4136,41.4216,14370.0
2016-07-29 12:20:00,51.81,51.81,51.77,51.79,13951.0,41.4216,41.4216,41.3896,41.4056,13951.0
2016-07-29 12:25:00,51.79,51.81,51.78,51.79,9613.0,41.4056,41.4216,41.3976,41.4056,9613.0
2016-07-29 12:30:00,51.79,51.81,51.79,51.8,11525.0,41.4056,41.4216,41.4056,41.4136,11525.0
2016-07-29 12:35:00,51.79,51.8,51.79,51.79,5734.0,41.4056,41.4136,41.4056,41.4056,5734.0
2016-07-29 12:40:00,51.79,51.8,51.75,51.77,123742.0,41.4056,41.4136,41.3736,41.3896,123742.0
2016-07-29 12:45:00,51.77,51.78,51.75,51.78,9774.0,41.3896,41.3976,41.3736,41.3976,9774.0
2016-07-29 12:50:00,51.77,51.78,51.75,51.77,9124.0,41.3896,41.3976,41.3736,41.3896,9124.0
2016-07-29 12:55:00,51.76,51.77,51.76,51.76,6951.0,41.3816,41.3896,41.3816,41.3816,6951.0
2016-07-29 13:00:00,51.77,51.77,51.75,51.76,26543.0,41.3896,41.3896,41.3736,41.3816,26543.0
2016-07-29 13:05:00,51.75,51.77,51.74,51.76,53571.0,41.3736,41.3896,41.3656,41.3816,53571.0
2016-07-29 13:10:00,51.76,51.78,51.75,51.78,13532.0,41.3816,41.3976,41.3736,41.3976,13532.0
2016-07-29 13:15:00,51.78,51.8,51.78,51.8,7889.0,41.3976,41.4136,41.3976,41.4136,7889.0
2016-07-29 13:20:00,51.8,51.84,51.79,51.84,16208.0,41.4136,41.4456,41.4056,41.4456,16208.0
2016-07-29 13:25:00,51.83,51.85,51.81,51.83,16610.0,41.4376,41.4536,41.4216,41.4376,16610.0
2016-07-29 13:30:00,51.84,51.86,51.81,51.86,31521.0,41.4456,41.4616,41.4216,41.4616,31521.0
2016-07-29 13:35:00,51.86,51.87,51.85,51.86,14232.0,41.4616,41.4696,41.4536,41.4616,14232.0
2016-07-29 13:40:00,51.86,51.86,51.83,51.84,25434.0,41.4616,41.4616,41.4376,41.4456,25434.0
2016-07-29 13:45:00,51.83,51.88,51.82,51.87,20226.0,41.4376,41.4776,41.4296,41.4696,20226.0
2016-07-29 13:50:00,51.88,51.89,51.87,51.89,10806.0,41.4776,41.4856,41.4696,41.4856,10806.0
2016-07-29 13:55:00,51.89,51.91,51.89,51.91,24475.0,41.4856,41.5015,41.4856,41.5015,24475.0
2016-07-29 14:00:00,51.91,51.91,51.89,51.89,6459.0,41.5015,41.5015,41.4856,41.4856,6459.0
2016-07-29 14:05:00,51.89,51.92,51.89,51.92,27667.0,41.4856,41.5095,41.4856,41.5095,27667.0
2016-07-29 14:10:00,51.92,51.95,51.92,51.93,32909.0,41.5095,41.5335,41.5095,41.5175,32909.0
2016-07-29 14:15:00,51.92,51.93,51.91,51.92,12980.0,41.5095,41.5175,41.5015,41.5095,12980.0
2016-07-29 14:20:00,51.92,51.94,51.9,51.94,30393.0,41.5095,41.5255,41.4936,41.5255,30393.0
2016-07-29 14:25:00,51.93,51.96,51.92,51.95,26959.0,41.5175,41.5415,41.5095,41.5335,26959.0
2016-07-29 14:30:00,51.95,51.95,51.9,51.9,14854.0,41.5335,41.5335,41.4936,41.4936,14854.0
2016-07-29 14:35:00,51.9,51.91,51.87,51.89,23619.0,41.4936,41.5015,41.4696,41.4856,23619.0
2016-07-29 14:40:00,51.89,51.93,51.89,51.93,19965.0,41.4856,41.5175,41.4856,41.5175,19965.0
2016-07-29 14:45:00,51.93,51.94,51.9,51.94,11435.0,41.5175,41.5255,41.4936,41.5255,11435.0
2016-07-29 14:50:00,51.94,51.97,51.93,51.97,19784.0,41.5255,41.5495,41.5175,41.5495,19784.0
2016-07-29 14:55:00,51.97,51.98,51.96,51.97,17579.0,41.5495,41.5575,41.5415,41.5495,17579.0
2016-07-29 15:00:00,51.97,51.98,51.93,51.94,27603.0,41.5495,41.5575,41.5175,41.5255,27603.0
2016-07-29 15:05:00,51.94,51.94,51.91,51.93,26865.0,41.5255,41.5255,41.5015,41.5175,26865.0
2016-07-29 15:10:00,51.93,51.95,51.9,51.92,17743.0,41.5175,41.5335,41.4936,41.5095,17743.0
2016-07-29 15:15:00,51.91,51.93,51.88,51.88,31663.0,41.5015,41.5175,41.4776,41.4776,31663.0
2016-07-29 15:20:00,51.88,51.9,51.87,51.9,22419.0,41.4776,41.4936,41.4696,41.4936,22419.0
2016-07-29 15:25:00,51.89,51.9,51.87,51.88,22264.0,41.4856,41.4936,41.4696,41.4776,22264.0
2016-07-29 15:30:00,51.89,51.89,51.85,51.88,27129.0,41.4856,41.4856,41.4536,41.4776,27129.0
2016-07-29 15:35:00,51.88,51.88,51.85,51.86,27880.0,41.4776,41.4776,41.4536,41.4616,27880.0
2016-07-29 15:40:00,51.86,51.9,51.84,51.87,71848.0,41.4616,41.4936,41.4456,41.4696,71848.0
2016-07-29 15:45:00,51.87,51.9,51.86,51.9,66800.0,41.4696,41.4936,41.4616,41.4936,66800.0
2016-07-29 15:50:00,51.9,51.9,51.85,51.85,87106.0,41.4936,41.4936,41.4536,41.4536,87106.0
2016-07-29 15:55:00,51.86,51.86,51.79,51.8,173351.0,41.4616,41.4616,41.4056,41.4136,173351.0
2016-08-01 09:30:00,51.9,51.99,51.7,51.84,49269.0,41.4936,41.5655,41.3337,41.4456,49269.0
2016-08-01 09:35:00,51.88,51.92,51.82,51.82,19934.0,41.4776,41.5095,41.4296,41.4296,19934.0
2016-08-01 09:40:00,51.82,51.87,51.79,51.82,31211.0,41.4296,41.4696,41.4056,41.4296,31211.0
2016-08-01 09:45:00,51.81,51.84,51.77,51.78,20852.0,41.4216,41.4456,41.3896,41.3976,20852.0
2016-08-01 09:50:00,51.77,51.79,51.75,51.79,20815.0,41.3896,41.4056,41.3736,41.4056,20815.0
2016-08-01 09:55:00,51.8,51.83,51.78,51.83,11505.0,41.4136,41.4376,41.3976,41.4376,11505.0
2016-08-01 10:00:00,51.83,51.84,51.75,51.76,21754.0,41.4376,41.4456,41.3736,41.3816,21754.0
2016-08-01 10:05:00,51.76,51.81,51.75,51.78,19348.0,41.3816,41.4216,41.3736,41.3976,19348.0
2016-08-01 10:10:00,51.79,51.8,51.75,51.78,14962.0,41.4056,41.4136,41.3736,41.3976,14962.0
2016-08-01 10:15:00,51.8,51.88,51.77,51.84,18435.0,41.4136,41.4776,41.3896,41.4456,18435.0
2016-08-01 10:20:00,51.85,51.92,51.84,51.91,12600.0,41.4536,41.5095,41.4456,41.5015,12600.0
2016-08-01 10:25:00,51.91,51.96,51.9,51.96,12201.0,41.5015,41.5415,41.4936,41.5415,12201.0
2016-08-01 10:30:00,51.95,51.98,51.94,51.95,15219.0,41.5335,41.5575,41.5255,41.5335,15219.0
2016-08-01 10:35:00,51.94,51.96,51.92,51.93,13752.0,41.5255,41.5415,41.5095,41.5175,13752.0
2016-08-01 10:40:00,51.94,51.95,51.89,51.9,11630.0,41.5255,41.5335,41.4856,41.4936,11630.0
2016-08-01 10:45:00,51.9,51.92,51.88,51.91,14789.0,41.4936,41.5095,41.4776,41.5015,14789.0
2016-08-01 10:50:00,51.91,51.92,51.9,51.91,8654.0,41.5015,41.5095,41.4936,41.5015,8654.0
2016-08-01 10:55:00,51.91,51.95,51.9,51.92,12443.0,41.5015,41.5335,41.4936,41.5095,12443.0
2016-08-01 11:00:00,51.91,51.94,51.91,51.93,17260.0,41.5015,41.5255,41.5015,41.5175,17260.0
2016-08-01 11:05:00,51.93,51.96,51.92,51.96,15318.0,41.5175,41.5415,41.5095,41.5415,15318.0
2016-08-01 11:10:00,51.96,51.98,51.93,51.95,20734.0,41.5415,41.5575,41.5175,41.5335,20734.0
2016-08-01 11:15:00,51.95,51.96,51.93,51.95,15954.0,41.5335,41.5415,41.5175,41.5335,15954.0
2016-08-01 11:20:00,51.95,51.98,51.95,51.98,17426.0,41.5335,41.5575,41.5335,41.5575,17426.0
2016-08-01 11:25:00,51.98,52.0,51.97,51.98,19403.0,41.5575,41.5735,41.5495,41.5575,19403.0
2016-08-01 11:30:00,51.99,52.0,51.96,51.98,18300.0,41.5655,41.5735,41.5415,41.5575,18300.0
2016-08-01 11:35:00,51.98,51.99,51.96,51.97,17752.0,41.5575,41.5655,41.5415,41.5495,17752.0
2016-08-01 11:40:00,51.98,51.98,51.9,51.91,17600.0,41.5575,41.5575,41.4936,41.5015,17600.0
2016-08-01 11:45:00,51.91,51.94,51.91,51.93,20178.0,41.5015,41.5255,41.5015,41.5175,20178.0
2016-08-01 11:50:00,51.94,51.94,51.89,51.9,11590.0,41.5255,41.5255,41.4856,41.4936,11590.0
2016-08-01 11:55:00,51.89,51.9,51.84,51.85,13317.0,41.4856,41.4936,41.4456,41.4536,13317.0
2016-08-01 12:00:00,51.85,51.87,51.84,51.87,15254.0,41.4536,41.4696,41.4456,41.4696,15254.0
2016-08-01 12:05:00,51.87,51.89,51.86,51.89,16897.0,41.4696,41.4856,41.4616,41.4856,16897.0
2016-08-01 12:10:00,51.88,51.89,51.86,51.87,14042.0,41.4776,41.4856,41.4616,41.4696,14042.0
2016-08-01 12:15:00,51.87,51.88,51.87,51.88,6422.0,41.4696,41.4776,41.4696,41.4776,6422.0
2016-08-01 12:20:00,51.88,51.9,51.87,51.88,16088.0,41.4776,41.4936,41.4696,41.4776,16088.0
2016-08-01 12:25:00,51.88,51.89,51.87,51.89,13412.0,41.4776,41.4856,41.4696,41.4856,13412.0
2016-08-01 12:30:00,51.88,51.89,51.87,51.88,7016.0,41.4776,41.4856,41.4696,41.4776,7016.0
2016-08-01 12:35:00,51.89,51.91,51.89,51.91,20128.0,41.4856,41.5015,41.4856,41.5015,20128.0
2016-08-01 12:40:00,51.91,51.95,51.91,51.94,26036.0,41.5015,41.5335,41.5015,41.5255,26036.0
2016-08-01 12:45:00,51.93,51.96,51.92,51.94,8739.0,41.5175,41.5415,41.5095,41.5255,8739.0
2016-08-01 12:50:00,51.94,51.95,51.91,51.91,10572.0,41.5255,41.5335,41.5015,41.5015,10572.0
2016-08-01 12:55:00,51.91,51.93,51.91,51.93,13132.0,41.5015,41.5175,41.5015,41.5175,13132.0
2016-08-01 13:00:00,51.93,51.93,51.86,51.86,14041.0,41.5175,41.5175,41.4616,41.4616,14041.0
2016-08-01 13:05:00,51.87,51.87,51.85,51.86,13057.0,41.4696,41.4696,41.4536,41.4616,13057.0
2016-08-01 13:10:00,51.86,51.9,51.86,51.9,7566.0,41.4616,41.4936,41.4616,41.4936,7566.0
2016-08-01 13:15:00,51.9,51.91,51.89,51.89,8623.0,41.4936,41.5015,41.4856,41.4856,8623.0
2016-08-01 13:20:00,51.89,51.91,51.88,51.89,24379.0,41.4856,41.5015,41.4776,41.4856,24379.0
2016-08-01 13:25:00,51.89,51.9,51.87,51.9,9626.0,41.4856,41.4936,41.4696,41.4936,9626.0
2016-08-01 13:30:00,51.89,51.89,51.86,51.89,13744.0,41.4856,41.4856,41.4616,41.4856,13744.0
2016-08-01 13:35:00,51.89,51.9,51.83,51.83,33717.0,41.4856,41.4936,41.4376,41.4376,33717.0
2016-08-01 13:40:00,51.83,51.84,51.81,51.82,17078.0,41.4376,41.4456,41.4216,41.4296,17078.0
2016-08-01 13:45:00,51.83,51.84,51.8,51.8,14248.0,41.4376,41.4456,41.4136,41.4136,14248.0
2016-08-01 13:50:00,51.81,51.83,51.8,51.82,14150.0,41.4216,41.4376,41.4136,41.4296,14150.0
2016-08-01 13:55:00,51.82,51.88,51.81,51.88,32924.0,41.4296,41.4776,41.4216,41.4776,32924.0
2016-08-01 14:00:00,51.88,51.9,51.84,51.87,69866.0,41.4776,41.4936,41.4456,41.4696,69866.0
2016-08-01 14:05:00,51.87,51.88,51.83,51.85,20678.0,41.4696,41.4776,41.4376,41.4536,20678.0
2016-08-01 14:10:00,51.86,51.87,51.8,51.87,18554.0,41.4616,41.4696,41.4136,41.4696,18554.0
2016-08-01 14:15:00,51.87,51.89,51.85,51.89,21915.0,41.4696,41.4856,41.4536,41.4856,21915.0
2016-08-01 14:20:00,51.89,51.91,51.87,51.9,11863.0,41.4856,41.5015,41.4696,41.4936,11863.0
2016-08-01 14:25:00,51.91,51.91,51.87,51.89,18341.0,41.5015,41.5015,41.4696,41.4856,18341.0
2016-08-01 14:30:00,51.89,51.93,51.88,51.91,12380.0,41.4856,41.5175,41.4776,41.5015,12380.0
2016-08-01 14:35:00,51.91,51.93,51.88,51.89,15544.0,41.5015,41.5175,41.4776,41.4856,15544.0
2016-08-01 14:40:00,51.89,51.92,51.86,51.9,18552.0,41.4856,41.5095,41.4616,41.4936,18552.0
2016-08-01 14:45:00,51.91,51.93,51.9,51.93,21809.0,41.5015,41.5175,41.4936,41.5175,21809.0
2016-08-01 14:50:00,51.92,51.93,51.9,51.93,18934.0,41.5095,41.5175,41.4936,41.5175,18934.0
2016-08-01 14:55:00,51.93,51.97,51.93,51.97,13868.0,41.5175,41.5495,41.5175,41.5495,13868.0
2016-08-01 15:00:00,51.96,51.97,51.95,51.97,13227.0,41.5415,41.5495,41.5335,41.5495,13227.0
2016-08-01 15:05:00,51.97,51.97,51.94,51.95,13470.0,41.5495,41.5495,41.5255,41.5335,13470.0
2016-08-01 15:10:00,51.96,51.97,51.92,51.93,16205.0,41.5415,41.5495,41.5095,41.5175,16205.0
2016-08-01 15:15:00,51.93,51.96,51.92,51.94,19060.0,41.5175,41.5415,41.5095,41.5255,19060.0
2016-08-01 15:20:00,51.94,51.95,51.91,51.92,24753.0,41.5255,41.5335,41.5015,41.5095,24753.0
2016-08-01 15:25:00,51.93,51.94,51.91,51.92,19364.0,41.5175,41.5255,41.5015,41.5095,19364.0
2016-08-01 15:30:00,51.91,51.94,51.91,51.91,16389.0,41.5015,41.5255,41.5015,41.5015,16389.0
2016-08-01 15:35:00,51.92,51.94,51.91,51.93,21450.0,41.5095,41.5255,41.5015,41.5175,21450.0
2016-08-01 15:40:00,51.93,51.94,51.91,51.93,31547.0,41.5175,41.5255,41.5015,41.5175,31547.0
2016-08-01 15:45:00,51.94,51.98,51.92,51.93,60393.0,41.5255,41.5575,41.5095,41.5175,60393.0
2016-08-01 15:50:00,51.92,51.93,51.87,51.88,64041.0,41.5095,41.5175,41.4696,41.4776,64041.0
2016-08-01 15:55:00,51.88,51.93,51.84,51.91,72152.0,41.4776,41.5175,41.4456,41.5015,72152.0
2016-08-02 09:30:00,51.99,52.13,51.85,52.07,87782.0,41.5655,41.6774,41.4536,41.6295,87782.0
2016-08-02 09:35:00,52.04,52.06,51.99,52.01,16762.0,41.6055,41.6215,41.5655,41.5815,16762.0
2016-08-02 09:40:00,52.0,52.0,51.92,51.92,13892.0,41.5735,41.5735,41.5095,41.5095,13892.0
2016-08-02 09:45:00,51.92,51.92,51.82,51.84,25704.0,41.5095,41.5095,41.4296,41.4456,25704.0
2016-08-02 09:50:00,51.83,51.88,51.83,51.83,19300.0,41.4376,41.4776,41.4376,41.4376,19300.0
2016-08-02 09:55:00,51.84,51.91,51.81,51.89,25275.0,41.4456,41.5015,41.4216,41.4856,25275.0
2016-08-02 10:00:00,51.89,51.89,51.78,51.78,25483.0,41.4856,41.4856,41.3976,41.3976,25483.0
2016-08-02 10:05:00,51.78,51.78,51.74,51.77,13209.0,41.3976,41.3976,41.3656,41.3896,13209.0
2016-08-02 10:10:00,51.77,51.81,51.77,51.78,15958.0,41.3896,41.4216,41.3896,41.3976,15958.0
2016-08-02 10:15:00,51.78,51.78,51.71,51.73,14458.0,41.3976,41.3976,41.3416,41.3576,14458.0
2016-08-02 10:20:00,51.74,51.82,51.74,51.82,17499.0,41.3656,41.4296,41.3656,41.4296,17499.0
2016-08-02 10:25:00,51.81,51.83,51.79,51.79,20139.0,41.4216,41.4376,41.4056,41.4056,20139.0
2016-08-02 10:30:00,51.79,51.85,51.78,51.85,44416.0,41.4056,41.4536,41.3976,41.4536,44416.0
2016-08-02 10:35:00,51.84,51.91,51.84,51.91,29685.0,41.4456,41.5015,41.4456,41.5015,29685.0
2016-08-02 10:40:00,51.91,51.91,51.85,51.9,27878.0,41.5015,41.5015,41.4536,41.4936,27878.0
2016-08-02 10:45:00,51.89,51.89,51.78,51.79,40473.0,41.4856,41.4856,41.3976,41.4056,40473.0
2016-08-02 10:50:00,51.78,51.78,51.71,51.77,27239.0,41.3976,41.3976,41.3416,41.3896,27239.0
2016-08-02 10:55:00,51.78,51.83,51.77,51.81,30009.0,41.3976,41.4376,41.3896,41.4216,30009.0
2016-08-02 11:00:00,51.83,51.85,51.8,51.82,23621.0,41.4376,41.4536,41.4136,41.4296,23621.0
2016-08-02 11:05:00,51.82,51.87,51.8,51.87,22111.0,41.4296,41.4696,41.4136,41.4696,22111.0
2016-08-02 11:10:00,51.87,51.91,51.85,51.9,21767.0,41.4696,41.5015,41.4536,41.4936,21767.0
2016-08-02 11:15:00,51.91,51.95,51.89,51.93,14199.0,41.5015,41.5335,41.4856,41.5175,14199.0
2016-08-02 11:20:00,51.93,51.94,51.92,51.93,10652.0,41.5175,41.5255,41.5095,41.5175,10652.0
2016-08-02 11:25:00,51.94,51.95,51.87,51.87,20087.0,41.5255,41.5335,41.4696,41.4696,20087.0
2016-08-02 11:30:00,51.88,51.93,51.87,51.91,19318.0,41.4776,41.5175,41.4696,41.5015,19318.0
2016-08-02 11:35:00,51.91,51.92,51.88,51.89,13637.0,41.5015,41.5095,41.4776,41.4856,13637.0
2016-08-02 11:40:00,51.9,51.9,51.85,51.86,18000.0,41.4936,41.4936,41.4536,41.4616,18000.0
2016-08-02 11:45:00,51.87,51.88,51.84,51.85,13025.0,41.4696,41.4776,41.4456,41.4536,13025.0
2016-08-02 11:50:00,51.84,51.84,51.81,51.81,12317.0,41.4456,41.4456,41.4216,41.4216,12317.0
2016-08-02 11:55:00,51.82,51.85,51.81,51.85,13646.0,41.4296,41.4536,41.4216,41.4536,13646.0
2016-08-02 12:00:00,51.84,51.86,51.8,51.8,20676.0,41.4456,41.4616,41.4136,41.4136,20676.0
2016-08-02 12:05:00,51.81,51.86,51.79,51.86,34453.0,41.4216,41.4616,41.4056,41.4616,34453.0
2016-08-02 12:10:00,51.85,51.88,51.83,51.87,17246.0,41.4536,41.4776,41.4376,41.4696,17246.0
2016-08-02 12:15:00,51.88,51.89,51.86,51.87,18718.0,41.4776,41.4856,41.4616,41.4696,18718.0
2016-08-02 12:20:00,51.87,51.89,51.86,51.87,10402.0,41.4696,41.4856,41.4616,41.4696,10402.0
2016-08-02 12:25:00,51.87,51.92,51.86,51.89,57603.0,41.4696,41.5095,41.4616,41.4856,57603.0
2016-08-02 12:30:00,51.88,51.89,51.85,51.85,45188.0,41.4776,41.4856,41.4536,41.4536,45188.0
2016-08-02 12:35:00,51.86,51.87,51.84,51.84,18506.0,41.4616,41.4696,41.4456,41.4456,18506.0
2016-08-02 12:40:00,51.84,51.89,51.84,51.85,24241.0,41.4456,41.4856,41.4456,41.4536,24241.0
2016-08-02 12:45:00,51.86,51.91,51.85,51.89,23224.0,41.4616,41.5015,41.4536,41.4856,23224.0
2016-08-02 12:50:00,51.88,51.9,51.83,51.83,71922.0,41.4776,41.4936,41.4376,41.4376,71922.0
2016-08-02 12:55:00,51.82,51.82,51.73,51.75,25848.0,41.4296,41.4296,41.3576,41.3736,25848.0
2016-08-02 13:00:00,51.76,51.77,51.74,51.76,28018.0,41.3816,41.3896,41.3656,41.3816,28018.0
2016-08-02 13:05:00,51.75,51.76,51.69,51.7,37381.0,41.3736,41.3816,41.3257,41.3337,37381.0
2016-08-02 13:10:00,51.7,51.71,51.67,51.68,18773.0,41.3337,41.3416,41.3097,41.3177,18773.0
2016-08-02 13:15:00,51.68,51.71,51.68,51.68,11903.0,41.3177,41.3416,41.3177,41.3177,11903.0
2016-08-02 13:20:00,51.69,51.7,51.67,51.7,9788.0,41.3257,41.3337,41.3097,41.3337,9788.0
2016-08-02 13:25:00,51.69,51.73,51.69,51.72,12995.0,41.3257,41.3576,41.3257,41.3496,12995.0
2016-08-02 13:30:00,51.72,51.72,51.68,51.69,18988.0,41.3496,41.3496,41.3177,41.3257,18988.0
2016-08-02 13:35:00,51.69,51.71,51.67,51.67,18109.0,41.3257,41.3416,41.3097,41.3097,18109.0
2016-08-02 13:40:00,51.68,51.73,51.66,51.71,19741.0,41.3177,41.3576,41.3017,41.3416,19741.0
2016-08-02 13:45:00,51.72,51.81,51.72,51.79,20712.0,41.3496,41.4216,41.3496,41.4056,20712.0
2016-08-02 13:50:00,51.78,51.83,51.77,51.83,16649.0,41.3976,41.4376,41.3896,41.4376,16649.0
2016-08-02 13:55:00,51.82,51.84,51.81,51.83,18122.0,41.4296,41.4456,41.4216,41.4376,18122.0
2016-08-02 14:00:00,51.83,51.85,51.8,51.82,22989.0,41.4376,41.4536,41.4136,41.4296,22989.0
2016-08-02 14:05:00,51.83,51.89,51.83,51.89,27046.0,41.4376,41.4856,41.4376,41.4856,27046.0
2016-08-02 14:10:00,51.89,51.92,51.85,51.91,25115.0,41.4856,41.5095,41.4536,41.5015,25115.0
2016-08-02 14:15:00,51.91,51.93,51.86,51.92,27623.0,41.5015,41.5175,41.4616,41.5095,27623.0
2016-08-02 14:20:00,51.93,51.96,51.89,51.95,31036.0,41.5175,41.5415,41.4856,41.5335,31036.0
2016-08-02 14:25:00,51.96,51.99,51.93,51.98,22014.0,41.5415,41.5655,41.5175,41.5575,22014.0
2016-08-02 14:30:00,51.98,51.99,51.94,51.98,23575.0,41.5575,41.5655,41.5255,41.5575,23575.0
2016-08-02 14:35:00,51.98,51.99,51.96,51.97,25476.0,41.5575,41.5655,41.5415,41.5495,25476.0
2016-08-02 14:40:00,51.96,51.99,51.94,51.97,33605.0,41.5415,41.5655,41.5255,41.5495,33605.0
2016-08-02 14:45:00,51.97,51.97,51.93,51.94,19689.0,41.5495,41.5495,41.5175,41.5255,19689.0
2016-08-02 14:50:00,51.95,51.99,51.91,51.92,30151.0,41.5335,41.5655,41.5015,41.5095,30151.0
2016-08-02 14:55:00,51.91,51.95,51.91,51.94,22972.0,41.5015,41.5335,41.5015,41.5255,22972.0
2016-08-02 15:00:00,51.94,51.95,51.92,51.94,22521.0,41.5255,41.5335,41.5095,41.5255,22521.0
2016-08-02 15:05:00,51.95,51.95,51.9,51.92,26855.0,41.5335,41.5335,41.4936,41.5095,26855.0
2016-08-02 15:10:00,51.92,51.93,51.89,51.9,21330.0,41.5095,41.5175,41.4856,41.4936,21330.0
2016-08-02 15:15:00,51.9,51.93,51.89,51.91,27137.0,41.4936,41.5175,41.4856,41.5015,27137.0
2016-08-02 15:20:00,51.91,51.95,51.91,51.95,20231.0,41.5015,41.5335,41.5015,41.5335,20231.0
2016-08-02 15:25:00,51.94,51.95,51.92,51.92,27209.0,41.5255,41.5335,41.5095,41.5095,27209.0
2016-08-02 15:30:00,51.93,51.96,51.92,51.94,36332.0,41.5175,41.5415,41.5095,41.5255,36332.0
2016-08-02 15:35:00,51.93,51.97,51.91,51.96,43848.0,41.5175,41.5495,41.5015,41.5415,43848.0
2016-08-02 15:40:00,51.97,51.97,51.9,51.97,41471.0,41.5495,41.5495,41.4936,41.5495,41471.0
2016-08-02 15:45:00,51.96,51.99,51.96,51.98,66415.0,41.5415,41.5655,41.5415,41.5575,66415.0
2016-08-02 15:50:00,51.97,51.97,51.94,51.95,68620.0,41.5495,41.5495,41.5255,41.5335,68620.0
2016-08-02 15:55:00,51.95,51.97,51.92,51.93,125964.0,41.5335,41.5495,41.5095,41.5175,125964.0
2016-08-03 09:30:00,52.05,52.1,51.9,51.93,79255.0,41.6135,41.6535,41.4936,41.5175,79255.0
2016-08-03 09:35:00,51.92,51.93,51.75,51.76,28106.0,41.5095,41.5175,41.3736,41.3816,28106.0
2016-08-03 09:40:00,51.75,51.76,51.72,51.76,24243.0,41.3736,41.3816,41.3496,41.3816,24243.0
2016-08-03 09:45:00,51.76,51.8,51.74,51.79,51754.0,41.3816,41.4136,41.3656,41.4056,51754.0
2016-08-03 09:50:00,51.78,51.81,51.74,51.77,73471.0,41.3976,41.4216,41.3656,41.3896,73471.0
2016-08-03 09:55:00,51.77,51.77,51.68,51.72,22180.0,41.3896,41.3896,41.3177,41.3496,22180.0
2016-08-03 10:00:00,51.72,51.73,51.68,51.69,27578.0,41.3496,41.3576,41.3177,41.3257,27578.0
2016-08-03 10:05:00,51.69,51.7,51.65,51.66,18321.0,41.3257,41.3337,41.2937,41.3017,18321.0
2016-08-03 10:10:00,51.66,51.7,51.65,51.69,34920.0,41.3017,41.3337,41.2937,41.3257,34920.0
2016-08-03 10:15:00,51.7,51.7,51.62,51.63,19916.0,41.3337,41.3337,41.2697,41.2777,19916.0
2016-08-03 10:20:00,51.64,51.71,51.64,51.69,14423.0,41.2857,41.3416,41.2857,41.3257,14423.0
2016-08-03 10:25:00,51.69,51.71,51.63,51.63,12536.0,41.3257,41.3416,41.2777,41.2777,12536.0
2016-08-03 10:30:00,51.62,51.69,51.6,51.65,26954.0,41.2697,41.3257,41.2537,41.2937,26954.0
2016-08-03 10:35:00,51.65,51.69,51.64,51.66,19399.0,41.2937,41.3257,41.2857,41.3017,19399.0
2016-08-03 10:40:00,51.67,51.69,51.66,51.69,13629.0,41.3097,41.3257,41.3017,41.3257,13629.0
2016-08-03 10:45:00,51.69,51.69,51.56,51.56,24809.0,41.3257,41.3257,41.2217,41.2217,24809.0
2016-08-03 10:50:00,51.56,51.6,51.54,51.55,19236.0,41.2217,41.2537,41.2057,41.2137,19236.0
2016-08-03 10:55:00,51.55,51.55,51.51,51.53,20676.0,41.2137,41.2137,41.1818,41.1977,20676.0
2016-08-03 11:00:00,51.53,51.55,51.51,51.55,29208.0,41.1977,41.2137,41.1818,41.2137,29208.0
2016-08-03 11:05:00,51.55,51.57,51.52,51.53,24707.0,41.2137,41.2297,41.1897,41.1977,24707.0
2016-08-03 11:10:00,51.53,51.54,51.48,51.49,19248.0,41.1977,41.2057,41.1578,41.1658,19248.0
2016-08-03 11:15:00,51.5,51.51,51.46,51.46,5637.0,41.1738,41.1818,41.1418,41.1418,5637.0
2016-08-03 11:20:00,51.47,51.53,51.47,51.51,27135.0,41.1498,41.1977,41.1498,41.1818,27135.0
2016-08-03 11:25:00,51.5,51.52,51.49,51.5,22445.0,41.1738,41.1897,41.1658,41.1738,22445.0
2016-08-03 11:30:00,51.5,51.52,51.49,51.52,20700.0,41.1738,41.1897,41.1658,41.1897,20700.0
2016-08-03 11:35:00,51.51,51.51,51.47,51.5,11632.0,41.1818,41.1818,41.1498,41.1738,11632.0
2016-08-03 11:40:00,51.49,51.5,51.42,51.42,32273.0,41.1658,41.1738,41.1098,41.1098,32273.0
2016-08-03 11:45:00,51.42,51.45,51.41,51.43,18341.0,41.1098,41.1338,41.1018,41.1178,18341.0
2016-08-03 11:50:00,51.43,51.46,51.41,51.44,42247.0,41.1178,41.1418,41.1018,41.1258,42247.0
2016-08-03 11:55:00,51.44,51.48,51.43,51.46,17631.0,41.1258,41.1578,41.1178,41.1418,17631.0
2016-08-03 12:00:00,51.46,51.46,51.44,51.44,20569.0,41.1418,41.1418,41.1258,41.1258,20569.0
2016-08-03 12:05:00,51.45,51.45,51.42,51.44,23978.0,41.1338,41.1338,41.1098,41.1258,23978.0
2016-08-03 12:10:00,51.43,51.44,51.35,51.38,36303.0,41.1178,41.1258,41.0538,41.0778,36303.0
2016-08-03 12:15:00,51.38,51.4,51.36,51.39,13541.0,41.0778,41.0938,41.0618,41.0858,13541.0
2016-08-03 12:20:00,51.39,51.39,51.34,51.38,23378.0,41.0858,41.0858,41.0458,41.0778,23378.0
2016-08-03 12:25:00,51.38,51.39,51.34,51.34,20810.0,41.0778,41.0858,41.0458,41.0458,20810.0
2016-08-03 12:30:00,51.35,51.37,51.33,51.33,49952.0,41.0538,41.0698,41.0378,41.0378,49952.0
2016-08-03 12:35:00,51.33,51.37,51.32,51.35,18801.0,41.0378,41.0698,41.0298,41.0538,18801.0
2016-08-03 12:40:00,51.36,51.38,51.34,51.38,17300.0,41.0618,41.0778,41.0458,41.0778,17300.0
2016-08-03 12:45:00,51.38,51.39,51.36,51.37,17042.0,41.0778,41.0858,41.0618,41.0698,17042.0
2016-08-03 12:50:00,51.36,51.38,51.35,51.35,8757.0,41.0618,41.0778,41.0538,41.0538,8757.0
2016-08-03 12:55:00,51.35,51.37,51.34,51.36,14957.0,41.0538,41.0698,41.0458,41.0618,14957.0
2016-08-03 13:00:00,51.37,51.37,51.33,51.34,15381.0,41.0698,41.0698,41.0378,41.0458,15381.0
2016-08-03 13:05:00,51.35,51.36,51.34,51.34,9872.0,41.0538,41.0618,41.0458,41.0458,9872.0
2016-08-03 13:10:00,51.35,51.35,51.33,51.35,9118.0,41.0538,41.0538,41.0378,41.0538,9118.0
2016-08-03 13:15:00,51.35,51.37,51.35,51.36,9666.0,41.0538,41.0698,41.0538,41.0618,9666.0
2016-08-03 13:20:00,51.35,51.36,51.29,51.29,16851.0,41.0538,41.0618,41.0059,41.0059,16851.0
2016-08-03 13:25:00,51.29,51.33,51.28,51.33,17208.0,41.0059,41.0378,40.9979,41.0378,17208.0
2016-08-03 13:30:00,51.34,51.35,51.32,51.32,10183.0,41.0458,41.0538,41.0298,41.0298,10183.0
2016-08-03 13:35:00,51.32,51.35,51.31,51.35,9475.0,41.0298,41.0538,41.0219,41.0538,9475.0
2016-08-03 13:40:00,51.35,51.35,51.33,51.34,8802.0,41.0538,41.0538,41.0378,41.0458,8802.0
2016-08-03 13:45:00,51.34,51.35,51.33,51.35,13116.0,41.0458,41.0538,41.0378,41.0538,13116.0
2016-08-03 13:50:00,51.35,51.36,51.32,51.32,19855.0,41.0538,41.0618,41.0298,41.0298,19855.0
2016-08-03 13:55:00,51.32,51.33,51.31,51.32,9634.0,41.0298,41.0378,41.0219,41.0298,9634.0
2016-08-03 14:00:00,51.32,51.33,51.31,51.31,6256.0,41.0298,41.0378,41.0219,41.0219,6256.0
2016-08-03 14:05:00,51.32,51.33,51.31,51.31,12753.0,41.0298,41.0378,41.0219,41.0219,12753.0
2016-08-03 14:10:00,51.31,51.32,51.3,51.32,9645.0,41.0219,41.0298,41.0139,41.0298,9645.0
2016-08-03 14:15:00,51.32,51.34,51.28,51.3,18314.0,41.0298,41.0458,40.9979,41.0139,18314.0
2016-08-03 14:20:00,51.3,51.34,51.29,51.31,16851.0,41.0139,41.0458,41.0059,41.0219,16851.0
2016-08-03 14:25:00,51.3,51.31,51.3,51.31,4840.0,41.0139,41.0219,41.0139,41.0219,4840.0
2016-08-03 14:30:00,51.31,51.31,51.28,51.28,18229.0,41.0219,41.0219,40.9979,40.9979,18229.0
2016-08-03 14:35:00,51.29,51.31,51.28,51.3,14763.0,41.0059,41.0219,40.9979,41.0139,14763.0
2016-08-03 14:40:00,51.3,51.32,51.3,51.31,12022.0,41.0139,41.0298,41.0139,41.0219,12022.0
2016-08-03 14:45:00,51.32,51.35,51.31,51.35,13740.0,41.0298,41.0538,41.0219,41.0538,13740.0
2016-08-03 14:50:00,51.35,51.35,51.31,51.33,23585.0,41.0538,41.0538,41.0219,41.0378,23585.0
2016-08-03 14:55:00,51.33,51.33,51.31,51.32,8978.0,41.0378,41.0378,41.0219,41.0298,8978.0
2016-08-03 15:00:00,51.32,51.36,51.31,51.36,14723.0,41.0298,41.0618,41.0219,41.0618,14723.0
2016-08-03 15:05:00,51.36,51.36,51.3,51.31,32868.0,41.0618,41.0618,41.0139,41.0219,32868.0
2016-08-03 15:10:00,51.32,51.33,51.28,51.29,18124.0,41.0298,41.0378,40.9979,41.0059,18124.0
2016-08-03 15:15:00,51.29,51.32,51.28,51.29,21223.0,41.0059,41.0298,40.9979,41.0059,21223.0
2016-08-03 15:20:00,51.29,51.32,51.28,51.3,18813.0,41.0059,41.0298,40.9979,41.0139,18813.0
2016-08-03 15:25:00,51.3,51.32,51.3,51.32,19383.0,41.0139,41.0298,41.0139,41.0298,19383.0
2016-08-03 15:30:00,51.32,51.32,51.3,51.32,24785.0,41.0298,41.0298,41.0139,41.0298,24785.0
2016-08-03 15:35:00,51.33,51.36,51.32,51.35,39548.0,41.0378,41.0618,41.0298,41.0538,39548.0
2016-08-03 15:40:00,51.34,51.35,51.29,51.3,68289.0,41.0458,41.0538,41.0059,41.0139,68289.0
2016-08-03 15:45:00,51.31,51.32,51.3,51.32,73555.0,41.0219,41.0298,41.0139,41.0298,73555.0
2016-08-03 15:50:00,51.32,51.32,51.31,51.31,58568.0,41.0298,41.0298,41.0219,41.0219,58568.0
2016-08-03 15:55:00,51.32,51.33,51.3,51.31,333410.0,41.0298,41.0378,41.0139,41.0219,333410.0
2016-08-04 09:30:00,51.24,51.55,51.23,51.52,80081.0,40.9659,41.2137,40.9579,41.1897,80081.0
2016-08-04 09:35:00,51.52,51.6,51.47,51.57,45588.0,41.1897,41.2537,41.1498,41.2297,45588.0
2016-08-04 09:40:00,51.56,51.6,51.5,51.52,110808.0,41.2217,41.2537,41.1738,41.1897,110808.0
2016-08-04 09:45:00,51.52,51.6,51.47,51.58,160883.0,41.1897,41.2537,41.1498,41.2377,160883.0
2016-08-04 09:50:00,51.59,51.64,51.57,51.6,149644.0,41.2457,41.2857,41.2297,41.2537,149644.0
2016-08-04 09:55:00,51.61,51.64,51.59,51.63,60489.0,41.2617,41.2857,41.2457,41.2777,60489.0
2016-08-04 10:00:00,51.63,51.74,51.62,51.74,31962.0,41.2777,41.3656,41.2697,41.3656,31962.0
2016-08-04 10:05:00,51.74,51.75,51.66,51.71,49927.0,41.3656,41.3736,41.3017,41.3416,49927.0
2016-08-04 10:10:00,51.71,51.71,51.67,51.69,50401.0,41.3416,41.3416,41.3097,41.3257,50401.0
2016-08-04 10:15:00,51.69,51.7,51.58,51.59,50545.0,41.3257,41.3337,41.2377,41.2457,50545.0
2016-08-04 10:20:00,51.58,51.62,51.48,51.49,47656.0,41.2377,41.2697,41.1578,41.1658,47656.0
2016-08-04 10:25:00,51.49,51.5,51.46,51.49,20762.0,41.1658,41.1738,41.1418,41.1658,20762.0
2016-08-04 10:30:00,51.49,51.53,51.48,51.49,37915.0,41.1658,41.1977,41.1578,41.1658,37915.0
2016-08-04 10:35:00,51.48,51.5,51.44,51.46,42494.0,41.1578,41.1738,41.1258,41.1418,42494.0
2016-08-04 10:40:00,51.46,51.49,51.46,51.47,35829.0,41.1418,41.1658,41.1418,41.1498,35829.0
2016-08-04 10:45:00,51.47,51.47,51.4,51.42,52092.0,41.1498,41.1498,41.0938,41.1098,52092.0
2016-08-04 10:50:00,51.42,51.47,51.39,51.47,25195.0,41.1098,41.1498,41.0858,41.1498,25195.0
2016-08-04 10:55:00,51.47,51.47,51.43,51.45,18714.0,41.1498,41.1498,41.1178,41.1338,18714.0
2016-08-04 11:00:00,51.45,51.53,51.44,51.51,30698.0,41.1338,41.1977,41.1258,41.1818,30698.0
2016-08-04 11:05:00,51.51,51.51,51.47,51.48,21822.0,41.1818,41.1818,41.1498,41.1578,21822.0
2016-08-04 11:10:00,51.48,51.5,51.44,51.47,25295.0,41.1578,41.1738,41.1258,41.1498,25295.0
2016-08-04 11:15:00,51.46,51.47,51.45,51.47,8804.0,41.1418,41.1498,41.1338,41.1498,8804.0
2016-08-04 11:20:00,51.47,51.47,51.4,51.41,64194.0,41.1498,41.1498,41.0938,41.1018,64194.0
2016-08-04 11:25:00,51.41,51.41,51.34,51.4,33495.0,41.1018,41.1018,41.0458,41.0938,33495.0
2016-08-04 11:30:00,51.41,51.54,51.41,51.51,161304.0,41.1018,41.2057,41.1018,41.1818,161304.0
2016-08-04 11:35:00,51.51,51.51,51.47,51.5,29811.0,41.1818,41.1818,41.1498,41.1738,29811.0
2016-08-04 11:40:00,51.5,51.55,51.5,51.54,43742.0,41.1738,41.2137,41.1738,41.2057,43742.0
2016-08-04 11:45:00,51.54,51.54,51.5,51.51,32581.0,41.2057,41.2057,41.1738,41.1818,32581.0
2016-08-04 11:50:00,51.51,51.52,51.43,51.47,37253.0,41.1818,41.1897,41.1178,41.1498,37253.0
2016-08-04 11:55:00,51.46,51.51,51.46,51.5,16895.0,41.1418,41.1818,41.1418,41.1738,16895.0
2016-08-04 12:00:00,51.49,51.5,51.47,51.5,13094.0,41.1658,41.1738,41.1498,41.1738,13094.0
2016-08-04 12:05:00,51.5,51.5,51.46,51.48,22057.0,41.1738,41.1738,41.1418,41.1578,22057.0
2016-08-04 12:10:00,51.48,51.49,51.45,51.46,19865.0,41.1578,41.1658,41.1338,41.1418,19865.0
2016-08-04 12:15:00,51.47,51.49,51.45,51.46,32056.0,41.1498,41.1658,41.1338,41.1418,32056.0
2016-08-04 12:20:00,51.46,51.46,51.45,51.46,3010.0,41.1418,41.1418,41.1338,41.1418,3010.0
2016-08-04 12:25:00,51.46,51.47,51.43,51.47,27251.0,41.1418,41.1498,41.1178,41.1498,27251.0
2016-08-04 12:30:00,51.46,51.48,51.44,51.48,21403.0,41.1418,41.1578,41.1258,41.1578,21403.0
2016-08-04 12:35:00,51.48,51.49,51.46,51.47,10099.0,41.1578,41.1658,41.1418,41.1498,10099.0
2016-08-04 12:40:00,51.47,51.47,51.46,51.47,8774.0,41.1498,41.1498,41.1418,41.1498,8774.0
2016-08-04 12:45:00,51.47,51.48,51.46,51.47,10068.0,41.1498,41.1578,41.1418,41.1498,10068.0
2016-08-04 12:50:00,51.47,51.5,51.45,51.48,17479.0,41.1498,41.1738,41.1338,41.1578,17479.0
2016-08-04 12:55:00,51.48,51.48,51.46,51.47,10823.0,41.1578,41.1578,41.1418,41.1498,10823.0
2016-08-04 13:00:00,51.46,51.47,51.43,51.43,23411.0,41.1418,41.1498,41.1178,41.1178,23411.0
2016-08-04 13:05:00,51.44,51.45,51.41,51.41,37719.0,41.1258,41.1338,41.1018,41.1018,37719.0
2016-08-04 13:10:00,51.41,51.42,51.38,51.39,19176.0,41.1018,41.1098,41.0778,41.0858,19176.0
2016-08-04 13:15:00,51.39,51.41,51.38,51.4,22663.0,41.0858,41.1018,41.0778,41.0938,22663.0
2016-08-04 13:20:00,51.39,51.39,51.38,51.39,6900.0,41.0858,41.0858,41.0778,41.0858,6900.0
2016-08-04 13:25:00,51.38,51.39,51.37,51.38,32284.0,41.0778,41.0858,41.0698,41.0778,32284.0
2016-08-04 13:30:00,51.38,51.38,51.34,51.35,15450.0,41.0778,41.0778,41.0458,41.0538,15450.0
2016-08-04 13:35:00,51.35,51.35,51.33,51.33,11752.0,41.0538,41.0538,41.0378,41.0378,11752.0
2016-08-04 13:40:00,51.34,51.34,51.32,51.32,36423.0,41.0458,41.0458,41.0298,41.0298,36423.0
2016-08-04 13:45:00,51.32,51.35,51.3,51.34,23892.0,41.0298,41.0538,41.0139,41.0458,23892.0
2016-08-04 13:50:00,51.34,51.34,51.31,51.33,11802.0,41.0458,41.0458,41.0219,41.0378,11802.0
2016-08-04 13:55:00,51.33,51.35,51.32,51.35,16291.0,41.0378,41.0538,41.0298,41.0538,16291.0
2016-08-04 14:00:00,51.35,51.38,51.33,51.37,43718.0,41.0538,41.0778,41.0378,41.0698,43718.0
2016-08-04 14:05:00,51.37,51.37,51.35,51.37,11757.0,41.0698,41.0698,41.0538,41.0698,11757.0
2016-08-04 14:10:00,51.37,51.38,51.34,51.35,71515.0,41.0698,41.0778,41.0458,41.0538,71515.0
2016-08-04 14:15:00,51.34,51.38,51.34,51.38,39825.0,41.0458,41.0778,41.0458,41.0778,39825.0
2016-08-04 14:20:00,51.37,51.39,51.37,51.39,11891.0,41.0698,41.0858,41.0698,41.0858,11891.0
2016-08-04 14:25:00,51.39,51.43,51.39,51.43,16336.0,41.0858,41.1178,41.0858,41.1178,16336.0
2016-08-04 14:30:00,51.43,51.43,51.37,51.38,28453.0,41.1178,41.1178,41.0698,41.0778,28453.0
2016-08-04 14:35:00,51.38,51.39,51.35,51.36,19788.0,41.0778,41.0858,41.0538,41.0618,19788.0
2016-08-04 14:40:00,51.36,51.41,51.35,51.4,16820.0,41.0618,41.1018,41.0538,41.0938,16820.0
2016-08-04 14:45:00,51.41,51.41,51.37,51.41,22145.0,41.1018,41.1018,41.0698,41.1018,22145.0
2016-08-04 14:50:00,51.4,51.43,51.39,51.42,22898.0,41.0938,41.1178,41.0858,41.1098,22898.0
2016-08-04 14:55:00,51.42,51.45,51.41,51.45,12844.0,41.1098,41.1338,41.1018,41.1338,12844.0
2016-08-04 15:00:00,51.44,51.44,51.39,51.41,31653.0,41.1258,41.1258,41.0858,41.1018,31653.0
2016-08-04 15:05:00,51.41,51.44,51.4,51.44,12469.0,41.1018,41.1258,41.0938,41.1258,12469.0
2016-08-04 15:10:00,51.43,51.46,51.42,51.45,13719.0,41.1178,41.1418,41.1098,41.1338,13719.0
2016-08-04 15:15:00,51.45,51.46,51.42,51.46,30422.0,41.1338,41.1418,41.1098,41.1418,30422.0
2016-08-04 15:20:00,51.46,51.5,51.45,51.5,17980.0,41.1418,41.1738,41.1338,41.1738,17980.0
2016-08-04 15:25:00,51.49,51.5,51.48,51.49,31151.0,41.1658,41.1738,41.1578,41.1658,31151.0
2016-08-04 15:30:00,51.5,51.5,51.46,51.48,72591.0,41.1738,41.1738,41.1418,41.1578,72591.0
2016-08-04 15:35:00,51.48,51.5,51.47,51.5,48237.0,41.1578,41.1738,41.1498,41.1738,48237.0
2016-08-04 15:40:00,51.5,51.5,51.49,51.5,31624.0,41.1738,41.1738,41.1658,41.1738,31624.0
2016-08-04 15:45:00,51.49,51.5,51.49,51.5,31176.0,41.1658,41.1738,41.1658,41.1738,31176.0
2016-08-04 15:50:00,51.5,51.5,51.49,51.5,38172.0,41.1738,41.1738,41.1658,41.1738,38172.0
2016-08-04 15:55:00,51.5,51.5,51.48,51.5,229406.0,41.1738,41.1738,41.1578,41.1738,229406.0
2016-08-05 09:30:00,51.46,51.8,51.46,51.58,81684.0,41.1418,41.4136,41.1418,41.2377,81684.0
2016-08-05 09:35:00,51.58,51.67,51.56,51.66,37894.0,41.2377,41.3097,41.2217,41.3017,37894.0
2016-08-05 09:40:00,51.65,51.66,51.63,51.64,66536.0,41.2937,41.3017,41.2777,41.2857,66536.0
2016-08-05 09:45:00,51.65,51.65,51.49,51.52,82345.0,41.2937,41.2937,41.1658,41.1897,82345.0
2016-08-05 09:50:00,51.52,51.59,51.49,51.52,39143.0,41.1897,41.2457,41.1658,41.1897,39143.0
2016-08-05 09:55:00,51.53,51.55,51.48,51.53,32513.0,41.1977,41.2137,41.1578,41.1977,32513.0
2016-08-05 10:00:00,51.53,51.57,51.5,51.54,31324.0,41.1977,41.2297,41.1738,41.2057,31324.0
2016-08-05 10:05:00,51.54,51.61,51.54,51.57,29925.0,41.2057,41.2617,41.2057,41.2297,29925.0
2016-08-05 10:10:00,51.56,51.57,51.44,51.45,32443.0,41.2217,41.2297,41.1258,41.1338,32443.0
2016-08-05 10:15:00,51.44,51.47,51.42,51.43,21974.0,41.1258,41.1498,41.1098,41.1178,21974.0
2016-08-05 10:20:00,51.43,51.44,51.4,51.4,26785.0,41.1178,41.1258,41.0938,41.0938,26785.0
2016-08-05 10:25:00,51.4,51.44,51.39,51.41,23495.0,41.0938,41.1258,41.0858,41.1018,23495.0
2016-08-05 10:30:00,51.41,51.47,51.41,51.47,22595.0,41.1018,41.1498,41.1018,41.1498,22595.0
2016-08-05 10:35:00,51.47,51.51,51.46,51.51,31369.0,41.1498,41.1818,41.1418,41.1818,31369.0
2016-08-05 10:40:00,51.5,51.52,51.49,51.5,17064.0,41.1738,41.1897,41.1658,41.1738,17064.0
2016-08-05 10:45:00,51.5,51.51,51.48,51.5,14216.0,41.1738,41.1818,41.1578,41.1738,14216.0
2016-08-05 10:50:00,51.5,51.54,51.48,51.54,25199.0,41.1738,41.2057,41.1578,41.2057,25199.0
2016-08-05 10:55:00,51.54,51.54,51.52,51.53,23088.0,41.2057,41.2057,41.1897,41.1977,23088.0
2016-08-05 11:00:00,51.53,51.58,51.52,51.57,31156.0,41.1977,41.2377,41.1897,41.2297,31156.0
2016-08-05 11:05:00,51.58,51.58,51.52,51.52,27933.0,41.2377,41.2377,41.1897,41.1897,27933.0
2016-08-05 11:10:00,51.53,51.53,51.48,51.51,30097.0,41.1977,41.1977,41.1578,41.1818,30097.0
2016-08-05 11:15:00,51.5,51.53,51.5,51.53,14998.0,41.1738,41.1977,41.1738,41.1977,14998.0
2016-08-05 11:20:00,51.52,51.59,51.52,51.59,28123.0,41.1897,41.2457,41.1897,41.2457,28123.0
2016-08-05 11:25:00,51.58,51.59,51.53,51.53,27236.0,41.2377,41.2457,41.1977,41.1977,27236.0
2016-08-05 11:30:00,51.53,51.55,51.5,51.5,33288.0,41.1977,41.2137,41.1738,41.1738,33288.0
2016-08-05 11:35:00,51.51,51.51,51.49,51.5,24960.0,41.1818,41.1818,41.1658,41.1738,24960.0
2016-08-05 11:40:00,51.5,51.53,51.48,51.53,16055.0,41.1738,41.1977,41.1578,41.1977,16055.0
2016-08-05 11:45:00,51.52,51.53,51.48,51.5,18957.0,41.1897,41.1977,41.1578,41.1738,18957.0
2016-08-05 11:50:00,51.5,51.52,51.5,51.5,26116.0,41.1738,41.1897,41.1738,41.1738,26116.0
2016-08-05 11:55:00,51.51,51.51,51.45,51.47,21338.0,41.1818,41.1818,41.1338,41.1498,21338.0
2016-08-05 12:00:00,51.48,51.5,51.46,51.48,31136.0,41.1578,41.1738,41.1418,41.1578,31136.0
2016-08-05 12:05:00,51.47,51.51,51.47,51.51,24165.0,41.1498,41.1818,41.1498,41.1818,24165.0
2016-08-05 12:10:00,51.51,51.56,51.49,51.56,24229.0,41.1818,41.2217,41.1658,41.2217,24229.0
2016-08-05 12:15:00,51.57,51.59,51.56,51.57,14251.0,41.2297,41.2457,41.2217,41.2297,14251.0
2016-08-05 12:20:00,51.57,51.57,51.54,51.55,16261.0,41.2297,41.2297,41.2057,41.2137,16261.0
2016-08-05 12:25:00,51.55,51.57,51.54,51.55,11375.0,41.2137,41.2297,41.2057,41.2137,11375.0
2016-08-05 12:30:00,51.56,51.56,51.51,51.53,24987.0,41.2217,41.2217,41.1818,41.1977,24987.0
2016-08-05 12:35:00,51.54,51.54,51.5,51.51,17812.0,41.2057,41.2057,41.1738,41.1818,17812.0
2016-08-05 12:40:00,51.5,51.51,51.49,51.5,21706.0,41.1738,41.1818,41.1658,41.1738,21706.0
2016-08-05 12:45:00,51.49,51.5,51.46,51.48,31932.0,41.1658,41.1738,41.1418,41.1578,31932.0
2016-08-05 12:50:00,51.47,51.48,51.44,51.44,7722.0,41.1498,41.1578,41.1258,41.1258,7722.0
2016-08-05 12:55:00,51.45,51.48,51.44,51.46,16424.0,41.1338,41.1578,41.1258,41.1418,16424.0
2016-08-05 13:00:00,51.46,51.49,51.46,51.48,12481.0,41.1418,41.1658,41.1418,41.1578,12481.0
2016-08-05 13:05:00,51.47,51.49,51.47,51.49,10476.0,41.1498,41.1658,41.1498,41.1658,10476.0
2016-08-05 13:10:00,51.48,51.49,51.46,51.46,13285.0,41.1578,41.1658,41.1418,41.1418,13285.0
2016-08-05 13:15:00,51.46,51.47,51.41,51.41,15140.0,41.1418,41.1498,41.1018,41.1018,15140.0
2016-08-05 13:20:00,51.41,51.42,51.39,51.39,16307.0,41.1018,41.1098,41.0858,41.0858,16307.0
2016-08-05 13:25:00,51.39,51.4,51.38,51.39,8980.0,41.0858,41.0938,41.0778,41.0858,8980.0
2016-08-05 13:30:00,51.39,51.39,51.32,51.33,41385.0,41.0858,41.0858,41.0298,41.0378,41385.0
2016-08-05 13:35:00,51.33,51.34,51.3,51.32,52732.0,41.0378,41.0458,41.0139,41.0298,52732.0
2016-08-05 13:40:00,51.32,51.32,51.31,51.31,10964.0,41.0298,41.0298,41.0219,41.0219,10964.0
2016-08-05 13:45:00,51.32,51.35,51.31,51.35,27489.0,41.0298,41.0538,41.0219,41.0538,27489.0
2016-08-05 13:50:00,51.35,51.37,51.34,51.35,19341.0,41.0538,41.0698,41.0458,41.0538,19341.0
2016-08-05 13:55:00,51.36,51.36,51.35,51.36,4349.0,41.0618,41.0618,41.0538,41.0618,4349.0
2016-08-05 14:00:00,51.36,51.36,51.32,51.32,30366.0,41.0618,41.0618,41.0298,41.0298,30366.0
2016-08-05 14:05:00,51.32,51.33,51.32,51.33,11123.0,41.0298,41.0378,41.0298,41.0378,11123.0
2016-08-05 14:10:00,51.33,51.33,51.32,51.33,7973.0,41.0378,41.0378,41.0298,41.0378,7973.0
2016-08-05 14:15:00,51.32,51.33,51.32,51.32,13390.0,41.0298,41.0378,41.0298,41.0298,13390.0
2016-08-05 14:20:00,51.33,51.33,51.32,51.32,11720.0,41.0378,41.0378,41.0298,41.0298,11720.0
2016-08-05 14:25:00,51.32,51.33,51.32,51.32,13306.0,41.0298,41.0378,41.0298,41.0298,13306.0
2016-08-05 14:30:00,51.32,51.33,51.26,51.26,44641.0,41.0298,41.0378,40.9819,40.9819,44641.0
2016-08-05 14:35:00,51.26,51.27,51.2,51.21,41397.0,40.9819,40.9899,40.9339,40.9419,41397.0
2016-08-05 14:40:00,51.21,51.21,51.17,51.21,38499.0,40.9419,40.9419,40.9099,40.9419,38499.0
2016-08-05 14:45:00,51.22,51.24,51.17,51.19,30046.0,40.9499,40.9659,40.9099,40.9259,30046.0
2016-08-05 14:50:00,51.19,51.21,51.18,51.19,44534.0,40.9259,40.9419,40.9179,40.9259,44534.0
2016-08-05 14:55:00,51.19,51.2,51.19,51.2,22624.0,40.9259,40.9339,40.9259,40.9339,22624.0
2016-08-05 15:00:00,51.2,51.2,51.16,51.17,55081.0,40.9339,40.9339,40.9019,40.9099,55081.0
2016-08-05 15:05:00,51.18,51.19,51.17,51.18,68545.0,40.9179,40.9259,40.9099,40.9179,68545.0
2016-08-05 15:10:00,51.18,51.25,51.17,51.25,40406.0,40.9179,40.9739,40.9099,40.9739,40406.0
2016-08-05 15:15:00,51.25,51.28,51.23,51.24,35001.0,40.9739,40.9979,40.9579,40.9659,35001.0
2016-08-05 15:20:00,51.25,51.25,51.16,51.17,142526.0,40.9739,40.9739,40.9019,40.9099,142526.0
2016-08-05 15:25:00,51.18,51.18,51.15,51.16,36206.0,40.9179,40.9179,40.8939,40.9019,36206.0
2016-08-05 15:30:00,51.17,51.18,51.14,51.17,49446.0,40.9099,40.9179,40.8859,40.9099,49446.0
2016-08-05 15:35:00,51.17,51.21,51.16,51.19,80973.0,40.9099,40.9419,40.9019,40.9259,80973.0
2016-08-05 15:40:00,51.19,51.24,51.19,51.21,66380.0,40.9259,40.9659,40.9259,40.9419,66380.0
2016-08-05 15:45:00,51.21,51.25,51.21,51.22,98966.0,40.9419,40.9739,40.9419,40.9499,98966.0
2016-08-05 15:50:00,51.23,51.23,51.22,51.23,47972.0,40.9579,40.9579,40.9499,40.9579,47972.0
2016-08-05 15:55:00,51.23,51.24,51.2,51.24,222357.0,40.9579,40.9659,40.9339,40.9659,222357.0
2016-08-08 09:30:00,51.3,51.44,51.22,51.26,66151.0,41.0139,41.1258,40.9499,40.9819,66151.0
2016-08-08 09:35:00,51.25,51.28,51.18,51.22,22646.0,40.9739,40.9979,40.9179,40.9499,22646.0
2016-08-08 09:40:00,51.23,51.29,51.2,51.22,28596.0,40.9579,41.0059,40.9339,40.9499,28596.0
2016-08-08 09:45:00,51.23,51.28,51.23,51.23,14010.0,40.9579,40.9979,40.9579,40.9579,14010.0
2016-08-08 09:50:00,51.23,51.24,51.19,51.23,14077.0,40.9579,40.9659,40.9259,40.9579,14077.0
2016-08-08 09:55:00,51.23,51.29,51.23,51.27,15660.0,40.9579,41.0059,40.9579,40.9899,15660.0
2016-08-08 10:00:00,51.28,51.36,51.28,51.34,20836.0,40.9979,41.0618,40.9979,41.0458,20836.0
2016-08-08 10:05:00,51.34,51.35,51.3,51.33,31166.0,41.0458,41.0538,41.0139,41.0378,31166.0
2016-08-08 10:10:00,51.33,51.34,51.3,51.3,17564.0,41.0378,41.0458,41.0139,41.0139,17564.0
2016-08-08 10:15:00,51.31,51.34,51.29,51.33,20417.0,41.0219,41.0458,41.0059,41.0378,20417.0
2016-08-08 10:20:00,51.34,51.41,51.34,51.39,21823.0,41.0458,41.1018,41.0458,41.0858,21823.0
2016-08-08 10:25:00,51.39,51.41,51.37,51.38,15724.0,41.0858,41.1018,41.0698,41.0778,15724.0
2016-08-08 10:30:00,51.39,51.39,51.35,51.36,9548.0,41.0858,41.0858,41.0538,41.0618,9548.0
2016-08-08 10:35:00,51.36,51.39,51.36,51.37,10354.0,41.0618,41.0858,41.0618,41.0698,10354.0
2016-08-08 10:40:00,51.38,51.39,51.36,51.37,11489.0,41.0778,41.0858,41.0618,41.0698,11489.0
2016-08-08 10:45:00,51.37,51.37,51.35,51.36,12336.0,41.0698,41.0698,41.0538,41.0618,12336.0
2016-08-08 10:50:00,51.37,51.41,51.35,51.38,31109.0,41.0698,41.1018,41.0538,41.0778,31109.0
2016-08-08 10:55:00,51.37,51.4,51.36,51.39,8156.0,41.0698,41.0938,41.0618,41.0858,8156.0
2016-08-08 11:00:00,51.4,51.46,51.39,51.46,16904.0,41.0938,41.1418,41.0858,41.1418,16904.0
2016-08-08 11:05:00,51.46,51.48,51.43,51.48,27074.0,41.1418,41.1578,41.1178,41.1578,27074.0
2016-08-08 11:10:00,51.48,51.5,51.46,51.47,20053.0,41.1578,41.1738,41.1418,41.1498,20053.0
2016-08-08 11:15:00,51.47,51.47,51.45,51.46,15552.0,41.1498,41.1498,41.1338,41.1418,15552.0
2016-08-08 11:20:00,51.47,51.47,51.44,51.47,16536.0,41.1498,41.1498,41.1258,41.1498,16536.0
2016-08-08 11:25:00,51.46,51.48,51.43,51.43,10293.0,41.1418,41.1578,41.1178,41.1178,10293.0
2016-08-08 11:30:00,51.43,51.44,51.38,51.39,17619.0,41.1178,41.1258,41.0778,41.0858,17619.0
2016-08-08 11:35:00,51.39,51.45,51.39,51.45,11694.0,41.0858,41.1338,41.0858,41.1338,11694.0
2016-08-08 11:40:00,51.44,51.44,51.39,51.4,14466.0,41.1258,41.1258,41.0858,41.0938,14466.0
2016-08-08 11:45:00,51.39,51.4,51.39,51.4,9137.0,41.0858,41.0938,41.0858,41.0938,9137.0
2016-08-08 11:50:00,51.4,51.4,51.36,51.36,13069.0,41.0938,41.0938,41.0618,41.0618,13069.0
2016-08-08 11:55:00,51.37,51.38,51.35,51.37,15124.0,41.0698,41.0778,41.0538,41.0698,15124.0
2016-08-08 12:00:00,51.38,51.38,51.36,51.37,10910.0,41.0778,41.0778,41.0618,41.0698,10910.0
2016-08-08 12:05:00,51.38,51.4,51.37,51.39,17856.0,41.0778,41.0938,41.0698,41.0858,17856.0
2016-08-08 12:10:00,51.4,51.4,51.37,51.37,11694.0,41.0938,41.0938,41.0698,41.0698,11694.0
2016-08-08 12:15:00,51.37,51.4,51.36,51.39,13631.0,41.0698,41.0938,41.0618,41.0858,13631.0
2016-08-08 12:20:00,51.39,51.39,51.36,51.36,9712.0,41.0858,41.0858,41.0618,41.0618,9712.0
2016-08-08 12:25:00,51.36,51.38,51.35,51.35,10111.0,41.0618,41.0778,41.0538,41.0538,10111.0
2016-08-08 12:30:00,51.35,51.36,51.31,51.32,12239.0,41.0538,41.0618,41.0219,41.0298,12239.0
2016-08-08 12:35:00,51.31,51.32,51.26,51.27,18123.0,41.0219,41.0298,40.9819,40.9899,18123.0
2016-08-08 12:40:00,51.28,51.28,51.25,51.26,6843.0,40.9979,40.9979,40.9739,40.9819,6843.0
2016-08-08 12:45:00,51.25,51.26,51.25,51.26,8272.0,40.9739,40.9819,40.9739,40.9819,8272.0
2016-08-08 12:50:00,51.26,51.28,51.21,51.22,19280.0,40.9819,40.9979,40.9419,40.9499,19280.0
2016-08-08 12:55:00,51.22,51.26,51.21,51.23,26608.0,40.9499,40.9819,40.9419,40.9579,26608.0
2016-08-08 13:00:00,51.23,51.23,51.21,51.23,10658.0,40.9579,40.9579,40.9419,40.9579,10658.0
2016-08-08 13:05:00,51.23,51.23,51.22,51.23,7956.0,40.9579,40.9579,40.9499,40.9579,7956.0
2016-08-08 13:10:00,51.23,51.26,51.22,51.25,32120.0,40.9579,40.9819,40.9499,40.9739,32120.0
2016-08-08 13:15:00,51.25,51.25,51.21,51.22,18241.0,40.9739,40.9739,40.9419,40.9499,18241.0
2016-08-08 13:20:00,51.22,51.24,51.19,51.24,17835.0,40.9499,40.9659,40.9259,40.9659,17835.0
2016-08-08 13:25:00,51.24,51.24,51.19,51.19,14282.0,40.9659,40.9659,40.9259,40.9259,14282.0
2016-08-08 13:30:00,51.19,51.22,51.18,51.2,15264.0,40.9259,40.9499,40.9179,40.9339,15264.0
2016-08-08 13:35:00,51.2,51.24,51.19,51.24,15808.0,40.9339,40.9659,40.9259,40.9659,15808.0
2016-08-08 13:40:00,51.24,51.27,51.23,51.25,14458.0,40.9659,40.9899,40.9579,40.9739,14458.0
2016-08-08 13:45:00,51.25,51.26,51.24,51.25,11436.0,40.9739,40.9819,40.9659,40.9739,11436.0
2016-08-08 13:50:00,51.25,51.26,51.24,51.26,8857.0,40.9739,40.9819,40.9659,40.9819,8857.0
2016-08-08 13:55:00,51.26,51.3,51.26,51.27,13226.0,40.9819,41.0139,40.9819,40.9899,13226.0
2016-08-08 14:00:00,51.27,51.33,51.26,51.33,24809.0,40.9899,41.0378,40.9819,41.0378,24809.0
2016-08-08 14:05:00,51.33,51.37,51.32,51.34,26147.0,41.0378,41.0698,41.0298,41.0458,26147.0
2016-08-08 14:10:00,51.34,51.35,51.33,51.34,9854.0,41.0458,41.0538,41.0378,41.0458,9854.0
2016-08-08 14:15:00,51.34,51.38,51.31,51.32,29509.0,41.0458,41.0778,41.0219,41.0298,29509.0
2016-08-08 14:20:00,51.31,51.34,51.3,51.32,22301.0,41.0219,41.0458,41.0139,41.0298,22301.0
2016-08-08 14:25:00,51.32,51.35,51.32,51.34,8753.0,41.0298,41.0538,41.0298,41.0458,8753.0
2016-08-08 14:30:00,51.35,51.36,51.31,51.34,37530.0,41.0538,41.0618,41.0219,41.0458,37530.0
2016-08-08 14:35:00,51.33,51.34,51.33,51.34,6076.0,41.0378,41.0458,41.0378,41.0458,6076.0
2016-08-08 14:40:00,51.34,51.34,51.31,51.31,12060.0,41.0458,41.0458,41.0219,41.0219,12060.0
2016-08-08 14:45:00,51.32,51.33,51.28,51.3,34593.0,41.0298,41.0378,40.9979,41.0139,34593.0
2016-08-08 14:50:00,51.31,51.34,51.3,51.33,24377.0,41.0219,41.0458,41.0139,41.0378,24377.0
2016-08-08 14:55:00,51.32,51.33,51.28,51.28,26766.0,41.0298,41.0378,40.9979,40.9979,26766.0
2016-08-08 15:00:00,51.27,51.29,51.27,51.29,15490.0,40.9899,41.0059,40.9899,41.0059,15490.0
2016-08-08 15:05:00,51.29,51.29,51.25,51.29,29717.0,41.0059,41.0059,40.9739,41.0059,29717.0
2016-08-08 15:10:00,51.29,51.29,51.24,51.25,31154.0,41.0059,41.0059,40.9659,40.9739,31154.0
2016-08-08 15:15:00,51.26,51.26,51.21,51.23,35277.0,40.9819,40.9819,40.9419,40.9579,35277.0
2016-08-08 15:20:00,51.24,51.24,51.19,51.19,42055.0,40.9659,40.9659,40.9259,40.9259,42055.0
2016-08-08 15:25:00,51.2,51.22,51.19,51.2,44642.0,40.9339,40.9499,40.9259,40.9339,44642.0
2016-08-08 15:30:00,51.2,51.22,51.19,51.22,32833.0,40.9339,40.9499,40.9259,40.9499,32833.0
2016-08-08 15:35:00,51.22,51.23,51.2,51.2,70669.0,40.9499,40.9579,40.9339,40.9339,70669.0
2016-08-08 15:40:00,51.2,51.21,51.19,51.21,37503.0,40.9339,40.9419,40.9259,40.9419,37503.0
2016-08-08 15:45:00,51.21,51.23,51.18,51.21,116780.0,40.9419,40.9579,40.9179,40.9419,116780.0
2016-08-08 15:50:00,51.2,51.21,51.19,51.2,75660.0,40.9339,40.9419,40.9259,40.9339,75660.0
2016-08-08 15:55:00,51.2,51.23,51.18,51.22,197778.0,40.9339,40.9579,40.9179,40.9499,197778.0
2016-08-09 09:30:00,51.22,51.33,51.21,51.29,22773.0,40.9499,41.0378,40.9419,41.0059,22773.0
2016-08-09 09:35:00,51.3,51.34,51.25,51.29,23502.0,41.0139,41.0458,40.9739,41.0059,23502.0
2016-08-09 09:40:00,51.3,51.33,51.26,51.31,32028.0,41.0139,41.0378,40.9819,41.0219,32028.0
2016-08-09 09:45:00,51.31,51.41,51.29,51.41,23555.0,41.0219,41.1018,41.0059,41.1018,23555.0
2016-08-09 09:50:00,51.41,51.43,51.36,51.4,25208.0,41.1018,41.1178,41.0618,41.0938,25208.0
2016-08-09 09:55:00,51.39,51.44,51.39,51.44,20172.0,41.0858,41.1258,41.0858,41.1258,20172.0
2016-08-09 10:00:00,51.45,51.5,51.44,51.5,30239.0,41.1338,41.1738,41.1258,41.1738,30239.0
2016-08-09 10:05:00,51.5,51.51,51.42,51.42,62203.0,41.1738,41.1818,41.1098,41.1098,62203.0
2016-08-09 10:10:00,51.42,51.51,51.42,51.5,26032.0,41.1098,41.1818,41.1098,41.1738,26032.0
2016-08-09 10:15:00,51.5,51.59,51.49,51.58,23190.0,41.1738,41.2457,41.1658,41.2377,23190.0
2016-08-09 10:20:00,51.57,51.64,51.56,51.63,27131.0,41.2297,41.2857,41.2217,41.2777,27131.0
2016-08-09 10:25:00,51.64,51.72,51.63,51.72,55540.0,41.2857,41.3496,41.2777,41.3496,55540.0
2016-08-09 10:30:00,51.72,51.72,51.67,51.69,50856.0,41.3496,41.3496,41.3097,41.3257,50856.0
2016-08-09 10:35:00,51.69,51.75,51.67,51.74,24469.0,41.3257,41.3736,41.3097,41.3656,24469.0
2016-08-09 10:40:00,51.74,51.81,51.73,51.81,23274.0,41.3656,41.4216,41.3576,41.4216,23274.0
2016-08-09 10:45:00,51.81,51.84,51.79,51.81,62081.0,41.4216,41.4456,41.4056,41.4216,62081.0
2016-08-09 10:50:00,51.82,51.83,51.75,51.78,129109.0,41.4296,41.4376,41.3736,41.3976,129109.0
2016-08-09 10:55:00,51.79,51.84,51.79,51.81,17830.0,41.4056,41.4456,41.4056,41.4216,17830.0
2016-08-09 11:00:00,51.8,51.8,51.76,51.79,22650.0,41.4136,41.4136,41.3816,41.4056,22650.0
2016-08-09 11:05:00,51.78,51.79,51.77,51.79,15446.0,41.3976,41.4056,41.3896,41.4056,15446.0
2016-08-09 11:10:00,51.8,51.82,51.79,51.8,18231.0,41.4136,41.4296,41.4056,41.4136,18231.0
2016-08-09 11:15:00,51.8,51.81,51.75,51.76,31740.0,41.4136,41.4216,41.3736,41.3816,31740.0
2016-08-09 11:20:00,51.76,51.78,51.75,51.76,21080.0,41.3816,41.3976,41.3736,41.3816,21080.0
2016-08-09 11:25:00,51.76,51.8,51.75,51.8,12650.0,41.3816,41.4136,41.3736,41.4136,12650.0
2016-08-09 11:30:00,51.79,51.79,51.76,51.77,13495.0,41.4056,41.4056,41.3816,41.3896,13495.0
2016-08-09 11:35:00,51.77,51.8,51.76,51.8,7743.0,41.3896,41.4136,41.3816,41.4136,7743.0
2016-08-09 11:40:00,51.8,51.82,51.79,51.8,15012.0,41.4136,41.4296,41.4056,41.4136,15012.0
2016-08-09 11:45:00,51.8,51.82,51.79,51.8,12138.0,41.4136,41.4296,41.4056,41.4136,12138.0
2016-08-09 11:50:00,51.81,51.81,51.79,51.81,8501.0,41.4216,41.4216,41.4056,41.4216,8501.0
2016-08-09 11:55:00,51.81,51.82,51.8,51.81,19099.0,41.4216,41.4296,41.4136,41.4216,19099.0
2016-08-09 12:00:00,51.81,51.83,51.8,51.82,18035.0,41.4216,41.4376,41.4136,41.4296,18035.0
2016-08-09 12:05:00,51.82,51.84,51.81,51.84,9792.0,41.4296,41.4456,41.4216,41.4456,9792.0
2016-08-09 12:10:00,51.84,51.86,51.83,51.86,24077.0,41.4456,41.4616,41.4376,41.4616,24077.0
2016-08-09 12:15:00,51.86,51.86,51.85,51.86,3362.0,41.4616,41.4616,41.4536,41.4616,3362.0
2016-08-09 12:20:00,51.85,51.87,51.83,51.85,40074.0,41.4536,41.4696,41.4376,41.4536,40074.0
2016-08-09 12:25:00,51.85,51.85,51.82,51.84,16266.0,41.4536,41.4536,41.4296,41.4456,16266.0
2016-08-09 12:30:00,51.83,51.84,51.8,51.83,28737.0,41.4376,41.4456,41.4136,41.4376,28737.0
2016-08-09 12:35:00,51.84,51.91,51.83,51.89,50017.0,41.4456,41.5015,41.4376,41.4856,50017.0
2016-08-09 12:40:00,51.88,51.89,51.84,51.88,21320.0,41.4776,41.4856,41.4456,41.4776,21320.0
2016-08-09 12:45:00,51.89,51.9,51.88,51.9,6153.0,41.4856,41.4936,41.4776,41.4936,6153.0
2016-08-09 12:50:00,51.89,51.9,51.84,51.86,15357.0,41.4856,41.4936,41.4456,41.4616,15357.0
2016-08-09 12:55:00,51.86,51.87,51.84,51.84,12957.0,41.4616,41.4696,41.4456,41.4456,12957.0
2016-08-09 13:00:00,51.84,51.84,51.82,51.83,15559.0,41.4456,41.4456,41.4296,41.4376,15559.0
2016-08-09 13:05:00,51.83,51.84,51.81,51.83,11207.0,41.4376,41.4456,41.4216,41.4376,11207.0
2016-08-09 13:10:00,51.83,51.85,51.82,51.84,10678.0,41.4376,41.4536,41.4296,41.4456,10678.0
2016-08-09 13:15:00,51.83,51.85,51.83,51.84,26857.0,41.4376,41.4536,41.4376,41.4456,26857.0
2016-08-09 13:20:00,51.84,51.87,51.84,51.86,6478.0,41.4456,41.4696,41.4456,41.4616,6478.0
2016-08-09 13:25:00,51.87,51.87,51.84,51.87,24641.0,41.4696,41.4696,41.4456,41.4696,24641.0
2016-08-09 13:30:00,51.87,51.88,51.84,51.86,17216.0,41.4696,41.4776,41.4456,41.4616,17216.0
2016-08-09 13:35:00,51.85,51.86,51.8,51.8,11995.0,41.4536,41.4616,41.4136,41.4136,11995.0
2016-08-09 13:40:00,51.8,51.81,51.79,51.8,10460.0,41.4136,41.4216,41.4056,41.4136,10460.0
2016-08-09 13:45:00,51.8,51.81,51.79,51.8,9034.0,41.4136,41.4216,41.4056,41.4136,9034.0
2016-08-09 13:50:00,51.8,51.81,51.8,51.8,6382.0,41.4136,41.4216,41.4136,41.4136,6382.0
2016-08-09 13:55:00,51.81,51.81,51.76,51.79,19518.0,41.4216,41.4216,41.3816,41.4056,19518.0
2016-08-09 14:00:00,51.79,51.8,51.76,51.76,17402.0,41.4056,41.4136,41.3816,41.3816,17402.0
2016-08-09 14:05:00,51.77,51.77,51.74,51.75,15718.0,41.3896,41.3896,41.3656,41.3736,15718.0
2016-08-09 14:10:00,51.75,51.76,51.74,51.75,19567.0,41.3736,41.3816,41.3656,41.3736,19567.0
2016-08-09 14:15:00,51.75,51.76,51.75,51.75,7600.0,41.3736,41.3816,41.3736,41.3736,7600.0
2016-08-09 14:20:00,51.75,51.75,51.74,51.75,58830.0,41.3736,41.3736,41.3656,41.3736,58830.0
2016-08-09 14:25:00,51.74,51.75,51.73,51.73,25267.0,41.3656,41.3736,41.3576,41.3576,25267.0
2016-08-09 14:30:00,51.73,51.76,51.72,51.75,87763.0,41.3576,41.3816,41.3496,41.3736,87763.0
2016-08-09 14:35:00,51.75,51.77,51.74,51.76,36303.0,41.3736,41.3896,41.3656,41.3816,36303.0
2016-08-09 14:40:00,51.76,51.77,51.75,51.77,10351.0,41.3816,41.3896,41.3736,41.3896,10351.0
2016-08-09 14:45:00,51.77,51.78,51.76,51.77,9945.0,41.3896,41.3976,41.3816,41.3896,9945.0
2016-08-09 14:50:00,51.77,51.79,51.76,51.77,17920.0,41.3896,41.4056,41.3816,41.3896,17920.0
2016-08-09 14:55:00,51.77,51.79,51.76,51.79,11536.0,41.3896,41.4056,41.3816,41.4056,11536.0
2016-08-09 15:00:00,51.79,51.79,51.77,51.79,33368.0,41.4056,41.4056,41.3896,41.4056,33368.0
2016-08-09 15:05:00,51.79,51.82,51.78,51.82,16948.0,41.4056,41.4296,41.3976,41.4296,16948.0
2016-08-09 15:10:00,51.82,51.82,51.81,51.82,28430.0,41.4296,41.4296,41.4216,41.4296,28430.0
2016-08-09 15:15:00,51.82,51.83,51.8,51.83,19799.0,41.4296,41.4376,41.4136,41.4376,19799.0
2016-08-09 15:20:00,51.83,51.85,51.82,51.85,12009.0,41.4376,41.4536,41.4296,41.4536,12009.0
2016-08-09 15:25:00,51.85,51.85,51.82,51.83,30191.0,41.4536,41.4536,41.4296,41.4376,30191.0
2016-08-09 15:30:00,51.82,51.82,51.8,51.82,26474.0,41.4296,41.4296,41.4136,41.4296,26474.0
2016-08-09 15:35:00,51.81,51.82,51.8,51.8,23739.0,41.4216,41.4296,41.4136,41.4136,23739.0
2016-08-09 15:40:00,51.8,51.83,51.79,51.83,58116.0,41.4136,41.4376,41.4056,41.4376,58116.0
2016-08-09 15:45:00,51.82,51.84,51.79,51.82,41859.0,41.4296,41.4456,41.4056,41.4296,41859.0
2016-08-09 15:50:00,51.81,51.82,51.8,51.82,40522.0,41.4216,41.4296,41.4136,41.4296,40522.0
2016-08-09 15:55:00,51.82,51.82,51.8,51.8,72893.0,41.4296,41.4296,41.4136,41.4136,72893.0
2016-08-10 09:30:00,51.88,52.0,51.8,51.91,58469.0,41.4776,41.5735,41.4136,41.5015,58469.0
2016-08-10 09:35:00,51.92,51.92,51.72,51.72,41013.0,41.5095,41.5095,41.3496,41.3496,41013.0
2016-08-10 09:40:00,51.72,51.73,51.67,51.7,74241.0,41.3496,41.3576,41.3097,41.3337,74241.0
2016-08-10 09:45:00,51.7,51.81,51.7,51.79,44191.0,41.3337,41.4216,41.3337,41.4056,44191.0
2016-08-10 09:50:00,51.79,51.79,51.73,51.76,13754.0,41.4056,41.4056,41.3576,41.3816,13754.0
2016-08-10 09:55:00,51.76,51.79,51.74,51.77,16588.0,41.3816,41.4056,41.3656,41.3896,16588.0
2016-08-10 10:00:00,51.76,51.76,51.67,51.68,9970.0,41.3816,41.3816,41.3097,41.3177,9970.0
2016-08-10 10:05:00,51.67,51.7,51.67,51.7,14163.0,41.3097,41.3337,41.3097,41.3337,14163.0
2016-08-10 10:10:00,51.7,51.71,51.66,51.68,13793.0,41.3337,41.3416,41.3017,41.3177,13793.0
2016-08-10 10:15:00,51.68,51.75,51.68,51.72,18898.0,41.3177,41.3736,41.3177,41.3496,18898.0
2016-08-10 10:20:00,51.71,51.73,51.7,51.72,16384.0,41.3416,41.3576,41.3337,41.3496,16384.0
2016-08-10 10:25:00,51.71,51.73,51.7,51.73,17750.0,41.3416,41.3576,41.3337,41.3576,17750.0
2016-08-10 10:30:00,51.73,51.74,51.71,51.72,10825.0,41.3576,41.3656,41.3416,41.3496,10825.0
2016-08-10 10:35:00,51.72,51.74,51.67,51.67,33300.0,41.3496,41.3656,41.3097,41.3097,33300.0
2016-08-10 10:40:00,51.67,51.68,51.65,51.65,8881.0,41.3097,41.3177,41.2937,41.2937,8881.0
2016-08-10 10:45:00,51.64,51.68,51.63,51.68,11835.0,41.2857,41.3177,41.2777,41.3177,11835.0
2016-08-10 10:50:00,51.68,51.69,51.67,51.68,5830.0,41.3177,41.3257,41.3097,41.3177,5830.0
2016-08-10 10:55:00,51.67,51.72,51.67,51.7,17477.0,41.3097,41.3496,41.3097,41.3337,17477.0
2016-08-10 11:00:00,51.7,51.7,51.67,51.68,13973.0,41.3337,41.3337,41.3097,41.3177,13973.0
2016-08-10 11:05:00,51.67,51.68,51.66,51.66,16402.0,41.3097,41.3177,41.3017,41.3017,16402.0
2016-08-10 11:10:00,51.66,51.66,51.62,51.62,11654.0,41.3017,41.3017,41.2697,41.2697,11654.0
2016-08-10 11:15:00,51.62,51.64,51.58,51.62,30883.0,41.2697,41.2857,41.2377,41.2697,30883.0
2016-08-10 11:20:00,51.62,51.62,51.6,51.62,11396.0,41.2697,41.2697,41.2537,41.2697,11396.0
2016-08-10 11:25:00,51.63,51.63,51.6,51.6,12273.0,41.2777,41.2777,41.2537,41.2537,12273.0
2016-08-10 11:30:00,51.6,51.63,51.59,51.61,9829.0,41.2537,41.2777,41.2457,41.2617,9829.0
2016-08-10 11:35:00,51.61,51.64,51.61,51.61,43156.0,41.2617,41.2857,41.2617,41.2617,43156.0
2016-08-10 11:40:00,51.62,51.62,51.6,51.61,6437.0,41.2697,41.2697,41.2537,41.2617,6437.0
2016-08-10 11:45:00,51.61,51.63,51.61,51.62,18658.0,41.2617,41.2777,41.2617,41.2697,18658.0
2016-08-10 11:50:00,51.63,51.63,51.6,51.6,13195.0,41.2777,41.2777,41.2537,41.2537,13195.0
2016-08-10 11:55:00,51.61,51.62,51.59,51.6,17409.0,41.2617,41.2697,41.2457,41.2537,17409.0
2016-08-10 12:00:00,51.6,51.62,51.59,51.61,17856.0,41.2537,41.2697,41.2457,41.2617,17856.0
2016-08-10 12:05:00,51.61,51.62,51.59,51.59,20016.0,41.2617,41.2697,41.2457,41.2457,20016.0
2016-08-10 12:10:00,51.6,51.6,51.59,51.59,4903.0,41.2537,41.2537,41.2457,41.2457,4903.0
2016-08-10 12:15:00,51.59,51.62,51.59,51.61,13859.0,41.2457,41.2697,41.2457,41.2617,13859.0
2016-08-10 12:20:00,51.6,51.61,51.59,51.59,6865.0,41.2537,41.2617,41.2457,41.2457,6865.0
2016-08-10 12:25:00,51.6,51.62,51.59,51.61,11217.0,41.2537,41.2697,41.2457,41.2617,11217.0
2016-08-10 12:30:00,51.62,51.63,51.61,51.63,14032.0,41.2697,41.2777,41.2617,41.2777,14032.0
2016-08-10 12:35:00,51.64,51.69,51.63,51.69,10059.0,41.2857,41.3257,41.2777,41.3257,10059.0
2016-08-10 12:40:00,51.69,51.69,51.66,51.68,11834.0,41.3257,41.3257,41.3017,41.3177,11834.0
2016-08-10 12:45:00,51.67,51.67,51.64,51.66,14307.0,41.3097,41.3097,41.2857,41.3017,14307.0
2016-08-10 12:50:00,51.67,51.72,51.67,51.7,18865.0,41.3097,41.3496,41.3097,41.3337,18865.0
2016-08-10 12:55:00,51.69,51.7,51.68,51.69,12297.0,41.3257,41.3337,41.3177,41.3257,12297.0
2016-08-10 13:00:00,51.69,51.71,51.68,51.7,17342.0,41.3257,41.3416,41.3177,41.3337,17342.0
2016-08-10 13:05:00,51.7,51.74,51.7,51.74,7953.0,41.3337,41.3656,41.3337,41.3656,7953.0
2016-08-10 13:10:00,51.74,51.76,51.73,51.74,9017.0,41.3656,41.3816,41.3576,41.3656,9017.0
2016-08-10 13:15:00,51.74,51.76,51.73,51.75,9013.0,41.3656,41.3816,41.3576,41.3736,9013.0
2016-08-10 13:20:00,51.76,51.78,51.75,51.78,11754.0,41.3816,41.3976,41.3736,41.3976,11754.0
2016-08-10 13:25:00,51.78,51.8,51.77,51.8,7837.0,41.3976,41.4136,41.3896,41.4136,7837.0
2016-08-10 13:30:00,51.8,51.82,51.77,51.8,15948.0,41.4136,41.4296,41.3896,41.4136,15948.0
2016-08-10 13:35:00,51.79,51.82,51.78,51.79,9363.0,41.4056,41.4296,41.3976,41.4056,9363.0
2016-08-10 13:40:00,51.78,51.83,51.77,51.82,10351.0,41.3976,41.4376,41.3896,41.4296,10351.0
2016-08-10 13:45:00,51.81,51.82,51.78,51.79,7807.0,41.4216,41.4296,41.3976,41.4056,7807.0
2016-08-10 13:50:00,51.79,51.81,51.78,51.81,11605.0,41.4056,41.4216,41.3976,41.4216,11605.0
2016-08-10 13:55:00,51.81,51.81,51.77,51.77,14260.0,41.4216,41.4216,41.3896,41.3896,14260.0
2016-08-10 14:00:00,51.77,51.8,51.76,51.8,10625.0,41.3896,41.4136,41.3816,41.4136,10625.0
2016-08-10 14:05:00,51.8,51.83,51.78,51.78,13172.0,41.4136,41.4376,41.3976,41.3976,13172.0
2016-08-10 14:10:00,51.79,51.82,51.77,51.78,18768.0,41.4056,41.4296,41.3896,41.3976,18768.0
2016-08-10 14:15:00,51.78,51.78,51.75,51.76,14960.0,41.3976,41.3976,41.3736,41.3816,14960.0
2016-08-10 14:20:00,51.76,51.78,51.73,51.77,20781.0,41.3816,41.3976,41.3576,41.3896,20781.0
2016-08-10 14:25:00,51.78,51.79,51.75,51.78,11785.0,41.3976,41.4056,41.3736,41.3976,11785.0
2016-08-10 14:30:00,51.78,51.78,51.76,51.76,12570.0,41.3976,41.3976,41.3816,41.3816,12570.0
2016-08-10 14:35:00,51.76,51.77,51.76,51.76,7753.0,41.3816,41.3896,41.3816,41.3816,7753.0
2016-08-10 14:40:00,51.76,51.77,51.74,51.74,18011.0,41.3816,41.3896,41.3656,41.3656,18011.0
2016-08-10 14:45:00,51.74,51.77,51.74,51.77,25249.0,41.3656,41.3896,41.3656,41.3896,25249.0
2016-08-10 14:50:00,51.77,51.77,51.75,51.75,15210.0,41.3896,41.3896,41.3736,41.3736,15210.0
2016-08-10 14:55:00,51.75,51.76,51.75,51.75,5824.0,41.3736,41.3816,41.3736,41.3736,5824.0
2016-08-10 15:00:00,51.76,51.77,51.73,51.73,34782.0,41.3816,41.3896,41.3576,41.3576,34782.0
2016-08-10 15:05:00,51.74,51.74,51.73,51.73,8981.0,41.3656,41.3656,41.3576,41.3576,8981.0
2016-08-10 15:10:00,51.73,51.75,51.73,51.73,34911.0,41.3576,41.3736,41.3576,41.3576,34911.0
2016-08-10 15:15:00,51.74,51.77,51.73,51.77,26915.0,41.3656,41.3896,41.3576,41.3896,26915.0
2016-08-10 15:20:00,51.77,51.87,51.77,51.84,52749.0,41.3896,41.4696,41.3896,41.4456,52749.0
2016-08-10 15:25:00,51.85,51.86,51.83,51.83,22740.0,41.4536,41.4616,41.4376,41.4376,22740.0
2016-08-10 15:30:00,51.83,51.87,51.83,51.85,28544.0,41.4376,41.4696,41.4376,41.4536,28544.0
2016-08-10 15:35:00,51.84,51.86,51.82,51.82,39537.0,41.4456,41.4616,41.4296,41.4296,39537.0
2016-08-10 15:40:00,51.82,51.83,51.81,51.82,47177.0,41.4296,41.4376,41.4216,41.4296,47177.0
2016-08-10 15:45:00,51.81,51.83,51.79,51.8,61213.0,41.4216,41.4376,41.4056,41.4136,61213.0
2016-08-10 15:50:00,51.8,51.82,51.78,51.82,53661.0,41.4136,41.4296,41.3976,41.4296,53661.0
2016-08-10 15:55:00,51.82,51.83,51.81,51.83,69958.0,41.4296,41.4376,41.4216,41.4376,69958.0
2016-08-11 09:30:00,52.0,52.07,51.91,52.05,122174.0,41.5735,41.6295,41.5015,41.6135,122174.0
2016-08-11 09:35:00,52.06,52.09,52.01,52.04,36779.0,41.6215,41.6455,41.5815,41.6055,36779.0
2016-08-11 09:40:00,52.04,52.05,52.0,52.01,29945.0,41.6055,41.6135,41.5735,41.5815,29945.0
2016-08-11 09:45:00,52.01,52.03,51.92,51.94,79924.0,41.5815,41.5975,41.5095,41.5255,79924.0
2016-08-11 09:50:00,51.93,51.99,51.93,51.96,89630.0,41.5175,41.5655,41.5175,41.5415,89630.0
2016-08-11 09:55:00,51.95,51.95,51.9,51.92,34220.0,41.5335,41.5335,41.4936,41.5095,34220.0
2016-08-11 10:00:00,51.91,51.96,51.89,51.96,90544.0,41.5015,41.5415,41.4856,41.5415,90544.0
2016-08-11 10:05:00,51.95,51.96,51.9,51.9,45761.0,41.5335,41.5415,41.4936,41.4936,45761.0
2016-08-11 10:10:00,51.9,51.9,51.85,51.89,28904.0,41.4936,41.4936,41.4536,41.4856,28904.0
2016-08-11 10:15:00,51.89,51.93,51.87,51.93,23842.0,41.4856,41.5175,41.4696,41.5175,23842.0
2016-08-11 10:20:00,51.92,51.92,51.87,51.87,27308.0,41.5095,41.5095,41.4696,41.4696,27308.0
2016-08-11 10:25:00,51.88,51.91,51.86,51.9,26533.0,41.4776,41.5015,41.4616,41.4936,26533.0
2016-08-11 10:30:00,51.9,51.91,51.83,51.84,25695.0,41.4936,41.5015,41.4376,41.4456,25695.0
2016-08-11 10:35:00,51.84,51.88,51.83,51.88,20949.0,41.4456,41.4776,41.4376,41.4776,20949.0
2016-08-11 10:40:00,51.88,51.91,51.87,51.88,32453.0,41.4776,41.5015,41.4696,41.4776,32453.0
2016-08-11 10:45:00,51.88,51.93,51.87,51.9,29433.0,41.4776,41.5175,41.4696,41.4936,29433.0
2016-08-11 10:50:00,51.91,51.92,51.87,51.9,24046.0,41.5015,41.5095,41.4696,41.4936,24046.0
2016-08-11 10:55:00,51.91,51.92,51.89,51.9,35469.0,41.5015,41.5095,41.4856,41.4936,35469.0
2016-08-11 11:00:00,51.89,51.91,51.89,51.9,13061.0,41.4856,41.5015,41.4856,41.4936,13061.0
2016-08-11 11:05:00,51.9,51.91,51.89,51.91,13887.0,41.4936,41.5015,41.4856,41.5015,13887.0
2016-08-11 11:10:00,51.92,51.92,51.88,51.89,24042.0,41.5095,41.5095,41.4776,41.4856,24042.0
2016-08-11 11:15:00,51.89,51.94,51.88,51.91,16673.0,41.4856,41.5255,41.4776,41.5015,16673.0
2016-08-11 11:20:00,51.91,51.92,51.89,51.91,9317.0,41.5015,41.5095,41.4856,41.5015,9317.0
2016-08-11 11:25:00,51.91,51.92,51.89,51.91,14713.0,41.5015,41.5095,41.4856,41.5015,14713.0
2016-08-11 11:30:00,51.91,51.91,51.86,51.87,15663.0,41.5015,41.5015,41.4616,41.4696,15663.0
2016-08-11 11:35:00,51.87,51.88,51.86,51.88,6790.0,41.4696,41.4776,41.4616,41.4776,6790.0
2016-08-11 11:40:00,51.88,51.9,51.86,51.89,15835.0,41.4776,41.4936,41.4616,41.4856,15835.0
2016-08-11 11:45:00,51.9,51.9,51.87,51.89,12320.0,41.4936,41.4936,41.4696,41.4856,12320.0
2016-08-11 11:50:00,51.89,51.89,51.84,51.86,17258.0,41.4856,41.4856,41.4456,41.4616,17258.0
2016-08-11 11:55:00,51.86,51.9,51.86,51.9,7046.0,41.4616,41.4936,41.4616,41.4936,7046.0
2016-08-11 12:00:00,51.89,51.89,51.86,51.87,10285.0,41.4856,41.4856,41.4616,41.4696,10285.0
2016-08-11 12:05:00,51.86,51.88,51.86,51.87,7960.0,41.4616,41.4776,41.4616,41.4696,7960.0
2016-08-11 12:10:00,51.88,51.9,51.87,51.88,15526.0,41.4776,41.4936,41.4696,41.4776,15526.0
2016-08-11 12:15:00,51.88,51.91,51.87,51.88,15923.0,41.4776,41.5015,41.4696,41.4776,15923.0
2016-08-11 12:20:00,51.88,51.92,51.88,51.9,25609.0,41.4776,41.5095,41.4776,41.4936,25609.0
2016-08-11 12:25:00,51.9,51.9,51.88,51.89,9018.0,41.4936,41.4936,41.4776,41.4856,9018.0
2016-08-11 12:30:00,51.88,51.89,51.87,51.88,10274.0,41.4776,41.4856,41.4696,41.4776,10274.0
2016-08-11 12:35:00,51.87,51.88,51.84,51.85,19539.0,41.4696,41.4776,41.4456,41.4536,19539.0
2016-08-11 12:40:00,51.85,51.85,51.82,51.83,15025.0,41.4536,41.4536,41.4296,41.4376,15025.0
2016-08-11 12:45:00,51.83,51.83,51.81,51.81,9932.0,41.4376,41.4376,41.4216,41.4216,9932.0
2016-08-11 12:50:00,51.81,51.82,51.81,51.82,6783.0,41.4216,41.4296,41.4216,41.4296,6783.0
2016-08-11 12:55:00,51.81,51.82,51.8,51.81,8267.0,41.4216,41.4296,41.4136,41.4216,8267.0
2016-08-11 13:00:00,51.8,51.88,51.8,51.88,18702.0,41.4136,41.4776,41.4136,41.4776,18702.0
2016-08-11 13:05:00,51.88,51.88,51.84,51.84,14549.0,41.4776,41.4776,41.4456,41.4456,14549.0
2016-08-11 13:10:00,51.85,51.86,51.82,51.83,14750.0,41.4536,41.4616,41.4296,41.4376,14750.0
2016-08-11 13:15:00,51.83,51.86,51.82,51.86,10993.0,41.4376,41.4616,41.4296,41.4616,10993.0
2016-08-11 13:20:00,51.86,51.87,51.84,51.85,9951.0,41.4616,41.4696,41.4456,41.4536,9951.0
2016-08-11 13:25:00,51.85,51.9,51.85,51.89,11891.0,41.4536,41.4936,41.4536,41.4856,11891.0
2016-08-11 13:30:00,51.88,51.9,51.87,51.88,22478.0,41.4776,41.4936,41.4696,41.4776,22478.0
2016-08-11 13:35:00,51.88,51.89,51.86,51.87,15496.0,41.4776,41.4856,41.4616,41.4696,15496.0
2016-08-11 13:40:00,51.86,51.88,51.86,51.87,10217.0,41.4616,41.4776,41.4616,41.4696,10217.0
2016-08-11 13:45:00,51.87,51.88,51.86,51.87,13992.0,41.4696,41.4776,41.4616,41.4696,13992.0
2016-08-11 13:50:00,51.87,51.9,51.86,51.9,14893.0,41.4696,41.4936,41.4616,41.4936,14893.0
2016-08-11 13:55:00,51.91,51.93,51.9,51.92,15064.0,41.5015,41.5175,41.4936,41.5095,15064.0
2016-08-11 14:00:00,51.92,51.93,51.91,51.91,16098.0,41.5095,41.5175,41.5015,41.5015,16098.0
2016-08-11 14:05:00,51.91,51.93,51.9,51.9,16058.0,41.5015,41.5175,41.4936,41.4936,16058.0
2016-08-11 14:10:00,51.9,51.92,51.89,51.91,11825.0,41.4936,41.5095,41.4856,41.5015,11825.0
2016-08-11 14:15:00,51.91,51.94,51.91,51.92,12468.0,41.5015,41.5255,41.5015,41.5095,12468.0
2016-08-11 14:20:00,51.93,51.94,51.91,51.92,13358.0,41.5175,41.5255,41.5015,41.5095,13358.0
2016-08-11 14:25:00,51.92,51.94,51.92,51.92,13334.0,41.5095,41.5255,41.5095,41.5095,13334.0
2016-08-11 14:30:00,51.92,51.93,51.85,51.88,28600.0,41.5095,41.5175,41.4536,41.4776,28600.0
2016-08-11 14:35:00,51.89,51.89,51.86,51.86,11760.0,41.4856,41.4856,41.4616,41.4616,11760.0
2016-08-11 14:40:00,51.86,51.87,51.85,51.85,14834.0,41.4616,41.4696,41.4536,41.4536,14834.0
2016-08-11 14:45:00,51.86,51.89,51.85,51.87,21550.0,41.4616,41.4856,41.4536,41.4696,21550.0
2016-08-11 14:50:00,51.88,51.89,51.84,51.86,32995.0,41.4776,41.4856,41.4456,41.4616,32995.0
2016-08-11 14:55:00,51.86,51.86,51.83,51.83,20598.0,41.4616,41.4616,41.4376,41.4376,20598.0
2016-08-11 15:00:00,51.84,51.85,51.82,51.82,16259.0,41.4456,41.4536,41.4296,41.4296,16259.0
2016-08-11 15:05:00,51.82,51.82,51.8,51.8,33536.0,41.4296,41.4296,41.4136,41.4136,33536.0
2016-08-11 15:10:00,51.8,51.82,51.79,51.8,24175.0,41.4136,41.4296,41.4056,41.4136,24175.0
2016-08-11 15:15:00,51.79,51.81,51.77,51.77,41931.0,41.4056,41.4216,41.3896,41.3896,41931.0
2016-08-11 15:20:00,51.77,51.79,51.76,51.76,24975.0,41.3896,41.4056,41.3816,41.3816,24975.0
2016-08-11 15:25:00,51.76,51.77,51.75,51.76,30677.0,41.3816,41.3896,41.3736,41.3816,30677.0
2016-08-11 15:30:00,51.76,51.78,51.75,51.76,36559.0,41.3816,41.3976,41.3736,41.3816,36559.0
2016-08-11 15:35:00,51.76,51.78,51.74,51.78,39411.0,41.3816,41.3976,41.3656,41.3976,39411.0
2016-08-11 15:40:00,51.78,51.78,51.77,51.78,23269.0,41.3976,41.3976,41.3896,41.3976,23269.0
2016-08-11 15:45:00,51.78,51.83,51.77,51.83,49565.0,41.3976,41.4376,41.3896,41.4376,49565.0
2016-08-11 15:50:00,51.83,51.84,51.82,51.82,38689.0,41.4376,41.4456,41.4296,41.4296,38689.0
2016-08-11 15:55:00,51.82,51.83,51.76,51.76,122775.0,41.4296,41.4376,41.3816,41.3816,122775.0
2016-08-12 09:30:00,51.82,52.02,51.82,52.01,34106.0,41.4296,41.5895,41.4296,41.5815,34106.0
2016-08-12 09:35:00,52.0,52.06,51.96,51.99,59985.0,41.5735,41.6215,41.5415,41.5655,59985.0
2016-08-12 09:40:00,51.99,51.99,51.88,51.91,35862.0,41.5655,41.5655,41.4776,41.5015,35862.0
2016-08-12 09:45:00,51.9,51.99,51.9,51.97,29737.0,41.4936,41.5655,41.4936,41.5495,29737.0
2016-08-12 09:50:00,51.97,51.99,51.92,51.98,27016.0,41.5495,41.5655,41.5095,41.5575,27016.0
2016-08-12 09:55:00,51.98,52.03,51.98,52.01,30094.0,41.5575,41.5975,41.5575,41.5815,30094.0
2016-08-12 10:00:00,52.0,52.05,51.99,52.05,25161.0,41.5735,41.6135,41.5655,41.6135,25161.0
2016-08-12 10:05:00,52.05,52.1,52.02,52.1,42596.0,41.6135,41.6535,41.5895,41.6535,42596.0
2016-08-12 10:10:00,52.1,52.1,52.06,52.07,90410.0,41.6535,41.6535,41.6215,41.6295,90410.0
2016-08-12 10:15:00,52.06,52.07,52.03,52.04,23307.0,41.6215,41.6295,41.5975,41.6055,23307.0
2016-08-12 10:20:00,52.03,52.03,51.99,52.02,29021.0,41.5975,41.5975,41.5655,41.5895,29021.0
2016-08-12 10:25:00,52.02,52.07,52.01,52.06,26226.0,41.5895,41.6295,41.5815,41.6215,26226.0
2016-08-12 10:30:00,52.07,52.07,51.99,52.0,71854.0,41.6295,41.6295,41.5655,41.5735,71854.0
2016-08-12 10:35:00,52.0,52.01,51.98,51.99,33781.0,41.5735,41.5815,41.5575,41.5655,33781.0
2016-08-12 10:40:00,51.98,52.01,51.96,52.0,31822.0,41.5575,41.5815,41.5415,41.5735,31822.0
2016-08-12 10:45:00,52.0,52.03,51.97,51.97,154738.0,41.5735,41.5975,41.5495,41.5495,154738.0
2016-08-12 10:50:00,51.97,51.97,51.91,51.92,17282.0,41.5495,41.5495,41.5015,41.5095,17282.0
2016-08-12 10:55:00,51.93,51.96,51.92,51.95,13509.0,41.5175,41.5415,41.5095,41.5335,13509.0
2016-08-12 11:00:00,51.95,52.04,51.94,52.03,42198.0,41.5335,41.6055,41.5255,41.5975,42198.0
2016-08-12 11:05:00,52.03,52.06,52.02,52.03,34221.0,41.5975,41.6215,41.5895,41.5975,34221.0
2016-08-12 11:10:00,52.03,52.05,52.0,52.05,30684.0,41.5975,41.6135,41.5735,41.6135,30684.0
2016-08-12 11:15:00,52.05,52.09,52.02,52.09,19424.0,41.6135,41.6455,41.5895,41.6455,19424.0
2016-08-12 11:20:00,52.09,52.14,52.08,52.14,21899.0,41.6455,41.6854,41.6375,41.6854,21899.0
2016-08-12 11:25:00,52.14,52.18,52.14,52.17,20925.0,41.6854,41.7174,41.6854,41.7094,20925.0
2016-08-12 11:30:00,52.17,52.18,52.09,52.1,44816.0,41.7094,41.7174,41.6455,41.6535,44816.0
2016-08-12 11:35:00,52.1,52.13,52.08,52.13,26952.0,41.6535,41.6774,41.6375,41.6774,26952.0
2016-08-12 11:40:00,52.13,52.13,52.06,52.09,26120.0,41.6774,41.6774,41.6215,41.6455,26120.0
2016-08-12 11:45:00,52.09,52.09,52.03,52.03,21889.0,41.6455,41.6455,41.5975,41.5975,21889.0
2016-08-12 11:50:00,52.04,52.07,52.03,52.05,18019.0,41.6055,41.6295,41.5975,41.6135,18019.0
2016-08-12 11:55:00,52.05,52.07,52.03,52.07,18439.0,41.6135,41.6295,41.5975,41.6295,18439.0
2016-08-12 12:00:00,52.07,52.09,52.05,52.09,22290.0,41.6295,41.6455,41.6135,41.6455,22290.0
2016-08-12 12:05:00,52.09,52.09,52.05,52.07,51888.0,41.6455,41.6455,41.6135,41.6295,51888.0
2016-08-12 12:10:00,52.07,52.1,52.06,52.1,45872.0,41.6295,41.6535,41.6215,41.6535,45872.0
2016-08-12 12:15:00,52.1,52.12,52.09,52.11,17857.0,41.6535,41.6694,41.6455,41.6614,17857.0
2016-08-12 12:20:00,52.1,52.11,52.06,52.1,47080.0,41.6535,41.6614,41.6215,41.6535,47080.0
2016-08-12 12:25:00,52.1,52.12,52.07,52.08,21174.0,41.6535,41.6694,41.6295,41.6375,21174.0
2016-08-12 12:30:00,52.07,52.11,52.07,52.11,18190.0,41.6295,41.6614,41.6295,41.6614,18190.0
2016-08-12 12:35:00,52.11,52.12,52.09,52.11,20944.0,41.6614,41.6694,41.6455,41.6614,20944.0
2016-08-12 12:40:00,52.11,52.11,52.04,52.04,25162.0,41.6614,41.6614,41.6055,41.6055,25162.0
2016-08-12 12:45:00,52.05,52.08,52.04,52.07,18535.0,41.6135,41.6375,41.6055,41.6295,18535.0
2016-08-12 12:50:00,52.07,52.07,52.02,52.04,27181.0,41.6295,41.6295,41.5895,41.6055,27181.0
2016-08-12 12:55:00,52.05,52.05,52.02,52.03,17961.0,41.6135,41.6135,41.5895,41.5975,17961.0
2016-08-12 13:00:00,52.03,52.03,51.97,52.01,25201.0,41.5975,41.5975,41.5495,41.5815,25201.0
2016-08-12 13:05:00,52.01,52.01,51.94,51.99,30172.0,41.5815,41.5815,41.5255,41.5655,30172.0
2016-08-12 13:10:00,51.99,52.0,51.97,51.98,13530.0,41.5655,41.5735,41.5495,41.5575,13530.0
2016-08-12 13:15:00,51.98,51.98,51.97,51.97,4950.0,41.5575,41.5575,41.5495,41.5495,4950.0
2016-08-12 13:20:00,51.98,51.98,51.92,51.93,29177.0,41.5575,41.5575,41.5095,41.5175,29177.0
2016-08-12 13:25:00,51.93,51.96,51.92,51.96,12562.0,41.5175,41.5415,41.5095,41.5415,12562.0
2016-08-12 13:30:00,51.95,51.96,51.91,51.92,25326.0,41.5335,41.5415,41.5015,41.5095,25326.0
2016-08-12 13:35:00,51.93,51.94,51.93,51.93,14225.0,41.5175,41.5255,41.5175,41.5175,14225.0
2016-08-12 13:40:00,51.94,51.96,51.93,51.94,24201.0,41.5255,41.5415,41.5175,41.5255,24201.0
2016-08-12 13:45:00,51.94,51.94,51.91,51.91,20673.0,41.5255,41.5255,41.5015,41.5015,20673.0
2016-08-12 13:50:00,51.91,51.95,51.9,51.92,38742.0,41.5015,41.5335,41.4936,41.5095,38742.0
2016-08-12 13:55:00,51.92,51.92,51.91,51.91,14894.0,41.5095,41.5095,41.5015,41.5015,14894.0
2016-08-12 14:00:00,51.91,51.93,51.91,51.91,17968.0,41.5015,41.5175,41.5015,41.5015,17968.0
2016-08-12 14:05:00,51.91,51.95,51.91,51.94,39057.0,41.5015,41.5335,41.5015,41.5255,39057.0
2016-08-12 14:10:00,51.94,51.96,51.93,51.96,26070.0,41.5255,41.5415,41.5175,41.5415,26070.0
2016-08-12 14:15:00,51.96,51.97,51.94,51.97,23794.0,41.5415,41.5495,41.5255,41.5495,23794.0
2016-08-12 14:20:00,51.97,51.97,51.95,51.96,25793.0,41.5495,41.5495,41.5335,41.5415,25793.0
2016-08-12 14:25:00,51.96,51.97,51.95,51.96,35146.0,41.5415,41.5495,41.5335,41.5415,35146.0
2016-08-12 14:30:00,51.97,51.97,51.96,51.97,20249.0,41.5495,41.5495,41.5415,41.5495,20249.0
2016-08-12 14:35:00,51.97,51.97,51.96,51.97,30084.0,41.5495,41.5495,41.5415,41.5495,30084.0
2016-08-12 14:40:00,51.97,51.99,51.96,51.98,35038.0,41.5495,41.5655,41.5415,41.5575,35038.0
2016-08-12 14:45:00,51.98,52.01,51.98,52.01,54359.0,41.5575,41.5815,41.5575,41.5815,54359.0
2016-08-12 14:50:00,52.01,52.04,52.0,52.04,21932.0,41.5815,41.6055,41.5735,41.6055,21932.0
2016-08-12 14:55:00,52.04,52.05,52.03,52.04,29271.0,41.6055,41.6135,41.5975,41.6055,29271.0
2016-08-12 15:00:00,52.04,52.04,52.03,52.04,21239.0,41.6055,41.6055,41.5975,41.6055,21239.0
2016-08-12 15:05:00,52.04,52.05,52.03,52.05,23345.0,41.6055,41.6135,41.5975,41.6135,23345.0
2016-08-12 15:10:00,52.05,52.08,52.04,52.08,53987.0,41.6135,41.6375,41.6055,41.6375,53987.0
2016-08-12 15:15:00,52.08,52.09,52.07,52.08,44838.0,41.6375,41.6455,41.6295,41.6375,44838.0
2016-08-12 15:20:00,52.08,52.08,52.07,52.08,14298.0,41.6375,41.6375,41.6295,41.6375,14298.0
2016-08-12 15:25:00,52.08,52.08,52.07,52.08,16733.0,41.6375,41.6375,41.6295,41.6375,16733.0
2016-08-12 15:30:00,52.08,52.14,52.07,52.14,120064.0,41.6375,41.6854,41.6295,41.6854,120064.0
2016-08-12 15:35:00,52.14,52.24,52.13,52.19,138916.0,41.6854,41.7654,41.6774,41.7254,138916.0
2016-08-12 15:40:00,52.19,52.23,52.19,52.21,74366.0,41.7254,41.7574,41.7254,41.7414,74366.0
2016-08-12 15:45:00,52.21,52.21,52.15,52.16,116582.0,41.7414,41.7414,41.6934,41.7014,116582.0
2016-08-12 15:50:00,52.16,52.19,52.14,52.18,172786.0,41.7014,41.7254,41.6854,41.7174,172786.0
2016-08-12 15:55:00,52.18,52.26,52.17,52.21,287015.0,41.7174,41.7814,41.7094,41.7414,287015.0
2016-08-15 09:30:00,53.23,53.97,52.85,52.86,423766.0,42.5569,43.1485,42.2531,42.2611,423766.0
2016-08-15 09:35:00,52.85,53.24,52.76,53.05,175949.0,42.2531,42.5649,42.1811,42.413,175949.0
2016-08-15 09:40:00,53.08,53.15,52.85,52.92,230473.0,42.437,42.4929,42.2531,42.309,230473.0
2016-08-15 09:45:00,52.92,53.42,52.88,53.42,214346.0,42.309,42.7088,42.2771,42.7088,214346.0
2016-08-15 09:50:00,53.42,53.5,53.18,53.37,176974.0,42.7088,42.7727,42.5169,42.6688,176974.0
2016-08-15 09:55:00,53.37,53.57,53.35,53.46,178397.0,42.6688,42.8287,42.6528,42.7408,178397.0
2016-08-15 10:00:00,53.46,53.48,53.27,53.28,135759.0,42.7408,42.7567,42.5889,42.5968,135759.0
2016-08-15 10:05:00,53.29,53.5,53.28,53.41,154809.0,42.6048,42.7727,42.5968,42.7008,154809.0
2016-08-15 10:10:00,53.41,53.45,53.32,53.4,63190.0,42.7008,42.7328,42.6288,42.6928,63190.0
2016-08-15 10:15:00,53.4,53.49,53.4,53.44,99282.0,42.6928,42.7647,42.6928,42.7248,99282.0
2016-08-15 10:20:00,53.44,53.48,53.34,53.39,77438.0,42.7248,42.7567,42.6448,42.6848,77438.0
2016-08-15 10:25:00,53.38,53.43,53.18,53.38,142508.0,42.6768,42.7168,42.5169,42.6768,142508.0
2016-08-15 10:30:00,53.38,53.43,53.11,53.12,137320.0,42.6768,42.7168,42.4609,42.4689,137320.0
2016-08-15 10:35:00,53.13,53.18,53.02,53.02,89728.0,42.4769,42.5169,42.389,42.389,89728.0
2016-08-15 10:40:00,53.03,53.05,52.8,52.87,193211.0,42.397,42.413,42.2131,42.2691,193211.0
2016-08-15 10:45:00,52.86,53.0,52.86,52.98,122517.0,42.2611,42.373,42.2611,42.357,122517.0
2016-08-15 10:50:00,52.98,53.0,52.94,52.97,96752.0,42.357,42.373,42.325,42.349,96752.0
2016-08-15 10:55:00,52.97,53.0,52.92,52.97,82117.0,42.349,42.373,42.309,42.349,82117.0
2016-08-15 11:00:00,52.97,53.0,52.94,52.95,59636.0,42.349,42.373,42.325,42.333,59636.0
2016-08-15 11:05:00,52.94,52.94,52.87,52.91,112050.0,42.325,42.325,42.2691,42.301,112050.0
2016-08-15 11:10:00,52.91,52.91,52.81,52.87,127846.0,42.301,42.301,42.2211,42.2691,127846.0
2016-08-15 11:15:00,52.88,52.9,52.84,52.86,62253.0,42.2771,42.293,42.2451,42.2611,62253.0
2016-08-15 11:20:00,52.85,52.85,52.71,52.73,91159.0,42.2531,42.2531,42.1411,42.1571,91159.0
2016-08-15 11:25:00,52.73,52.76,52.64,52.66,105072.0,42.1571,42.1811,42.0852,42.1012,105072.0
2016-08-15 11:30:00,52.65,52.71,52.56,52.59,123777.0,42.0932,42.1411,42.0212,42.0452,123777.0
2016-08-15 11:35:00,52.57,52.62,52.51,52.54,75799.0,42.0292,42.0692,41.9812,42.0052,75799.0
2016-08-15 11:40:00,52.53,52.6,52.48,52.56,116978.0,41.9972,42.0532,41.9573,42.0212,116978.0
2016-08-15 11:45:00,52.57,52.58,52.53,52.54,62111.0,42.0292,42.0372,41.9972,42.0052,62111.0
2016-08-15 11:50:00,52.54,52.67,52.53,52.57,88445.0,42.0052,42.1092,41.9972,42.0292,88445.0
2016-08-15 11:55:00,52.57,52.57,52.52,52.55,36039.0,42.0292,42.0292,41.9892,42.0132,36039.0
2016-08-15 12:00:00,52.56,52.58,52.54,52.55,38899.0,42.0212,42.0372,42.0052,42.0132,38899.0
2016-08-15 12:05:00,52.56,52.57,52.35,52.38,112499.0,42.0212,42.0292,41.8533,41.8773,112499.0
2016-08-15 12:10:00,52.37,52.38,52.26,52.27,88732.0,41.8693,41.8773,41.7814,41.7894,88732.0
2016-08-15 12:15:00,52.27,52.38,52.2,52.33,105259.0,41.7894,41.8773,41.7334,41.8373,105259.0
2016-08-15 12:20:00,52.33,52.35,52.12,52.14,99406.0,41.8373,41.8533,41.6694,41.6854,99406.0
2016-08-15 12:25:00,52.15,52.2,52.13,52.19,51622.0,41.6934,41.7334,41.6774,41.7254,51622.0
2016-08-15 12:30:00,52.2,52.22,51.99,52.0,119527.0,41.7334,41.7494,41.5655,41.5735,119527.0
2016-08-15 12:35:00,52.0,52.08,52.0,52.0,53314.0,41.5735,41.6375,41.5735,41.5735,53314.0
2016-08-15 12:40:00,52.01,52.06,51.96,51.99,121617.0,41.5815,41.6215,41.5415,41.5655,121617.0
2016-08-15 12:45:00,52.0,52.03,51.99,52.02,32247.0,41.5735,41.5975,41.5655,41.5895,32247.0
2016-08-15 12:50:00,52.02,52.14,52.01,52.07,46930.0,41.5895,41.6854,41.5815,41.6295,46930.0
2016-08-15 12:55:00,52.07,52.14,52.04,52.14,41281.0,41.6295,41.6854,41.6055,41.6854,41281.0
2016-08-15 13:00:00,52.15,52.27,52.14,52.23,74473.0,41.6934,41.7894,41.6854,41.7574,74473.0
2016-08-15 13:05:00,52.23,52.24,52.17,52.17,57813.0,41.7574,41.7654,41.7094,41.7094,57813.0
2016-08-15 13:10:00,52.18,52.22,52.17,52.22,27244.0,41.7174,41.7494,41.7094,41.7494,27244.0
2016-08-15 13:15:00,52.22,52.28,52.2,52.28,27068.0,41.7494,41.7974,41.7334,41.7974,27068.0
2016-08-15 13:20:00,52.28,52.29,52.16,52.2,60203.0,41.7974,41.8054,41.7014,41.7334,60203.0
2016-08-15 13:25:00,52.2,52.24,52.16,52.21,69457.0,41.7334,41.7654,41.7014,41.7414,69457.0
2016-08-15 13:30:00,52.21,52.26,52.2,52.25,34252.0,41.7414,41.7814,41.7334,41.7734,34252.0
2016-08-15 13:35:00,52.24,52.25,52.2,52.22,34426.0,41.7654,41.7734,41.7334,41.7494,34426.0
2016-08-15 13:40:00,52.22,52.29,52.21,52.29,30983.0,41.7494,41.8054,41.7414,41.8054,30983.0
2016-08-15 13:45:00,52.29,52.31,52.25,52.27,54307.0,41.8054,41.8213,41.7734,41.7894,54307.0
2016-08-15 13:50:00,52.28,52.31,52.27,52.28,32435.0,41.7974,41.8213,41.7894,41.7974,32435.0
2016-08-15 13:55:00,52.28,52.28,52.04,52.06,121291.0,41.7974,41.7974,41.6055,41.6215,121291.0
2016-08-15 14:00:00,52.07,52.13,52.0,52.03,100230.0,41.6295,41.6774,41.5735,41.5975,100230.0
2016-08-15 14:05:00,52.03,52.06,52.02,52.06,61719.0,41.5975,41.6215,41.5895,41.6215,61719.0
2016-08-15 14:10:00,52.06,52.14,52.04,52.07,79112.0,41.6215,41.6854,41.6055,41.6295,79112.0
2016-08-15 14:15:00,52.07,52.08,51.97,51.98,84999.0,41.6295,41.6375,41.5495,41.5575,84999.0
2016-08-15 14:20:00,51.97,52.03,51.95,51.95,128960.0,41.5495,41.5975,41.5335,41.5335,128960.0
2016-08-15 14:25:00,51.95,51.99,51.78,51.78,173976.0,41.5335,41.5655,41.3976,41.3976,173976.0
2016-08-15 14:30:00,51.78,51.94,51.78,51.94,122876.0,41.3976,41.5255,41.3976,41.5255,122876.0
2016-08-15 14:35:00,51.94,51.99,51.89,51.97,60646.0,41.5255,41.5655,41.4856,41.5495,60646.0
2016-08-15 14:40:00,51.97,52.14,51.97,52.07,83241.0,41.5495,41.6854,41.5495,41.6295,83241.0
2016-08-15 14:45:00,52.06,52.08,51.95,52.0,79201.0,41.6215,41.6375,41.5335,41.5735,79201.0
2016-08-15 14:50:00,52.0,52.05,51.99,52.03,41826.0,41.5735,41.6135,41.5655,41.5975,41826.0
2016-08-15 14:55:00,52.04,52.05,52.0,52.02,45823.0,41.6055,41.6135,41.5735,41.5895,45823.0
2016-08-15 15:00:00,52.02,52.08,52.01,52.07,69490.0,41.5895,41.6375,41.5815,41.6295,69490.0
2016-08-15 15:05:00,52.07,52.15,52.06,52.12,67514.0,41.6295,41.6934,41.6215,41.6694,67514.0
2016-08-15 15:10:00,52.11,52.12,52.07,52.12,39682.0,41.6614,41.6694,41.6295,41.6694,39682.0
2016-08-15 15:15:00,52.12,52.18,52.12,52.16,53123.0,41.6694,41.7174,41.6694,41.7014,53123.0
2016-08-15 15:20:00,52.16,52.17,52.13,52.15,43850.0,41.7014,41.7094,41.6774,41.6934,43850.0
2016-08-15 15:25:00,52.16,52.18,52.13,52.17,60071.0,41.7014,41.7174,41.6774,41.7094,60071.0
2016-08-15 15:30:00,52.16,52.18,52.14,52.18,59975.0,41.7014,41.7174,41.6854,41.7174,59975.0
2016-08-15 15:35:00,52.18,52.23,52.17,52.18,68461.0,41.7174,41.7574,41.7094,41.7174,68461.0
2016-08-15 15:40:00,52.18,52.23,52.18,52.21,79742.0,41.7174,41.7574,41.7174,41.7414,79742.0
2016-08-15 15:45:00,52.2,52.21,52.11,52.11,118428.0,41.7334,41.7414,41.6614,41.6614,118428.0
2016-08-15 15:50:00,52.12,52.14,52.11,52.13,95515.0,41.6694,41.6854,41.6614,41.6774,95515.0
2016-08-15 15:55:00,52.14,52.22,52.13,52.17,619055.0,41.6854,41.7494,41.6774,41.7094,619055.0
2016-08-16 09:30:00,51.65,52.08,51.57,51.96,149678.0,41.2937,41.6375,41.2297,41.5415,149678.0
2016-08-16 09:35:00,51.95,52.08,51.92,51.98,89018.0,41.5335,41.6375,41.5095,41.5575,89018.0
2016-08-16 09:40:00,51.99,52.0,51.85,51.91,109534.0,41.5655,41.5735,41.4536,41.5015,109534.0
2016-08-16 09:45:00,51.91,52.0,51.89,51.99,110354.0,41.5015,41.5735,41.4856,41.5655,110354.0
2016-08-16 09:50:00,51.99,52.0,51.82,51.88,142969.0,41.5655,41.5735,41.4296,41.4776,142969.0
2016-08-16 09:55:00,51.88,51.9,51.83,51.85,106221.0,41.4776,41.4936,41.4376,41.4536,106221.0
2016-08-16 10:00:00,51.86,51.86,51.78,51.79,62270.0,41.4616,41.4616,41.3976,41.4056,62270.0
2016-08-16 10:05:00,51.78,51.85,51.78,51.85,80353.0,41.3976,41.4536,41.3976,41.4536,80353.0
2016-08-16 10:10:00,51.85,51.9,51.83,51.9,75522.0,41.4536,41.4936,41.4376,41.4936,75522.0
2016-08-16 10:15:00,51.89,52.0,51.89,51.98,70630.0,41.4856,41.5735,41.4856,41.5575,70630.0
2016-08-16 10:20:00,51.99,52.1,51.98,52.1,108188.0,41.5655,41.6535,41.5575,41.6535,108188.0
2016-08-16 10:25:00,52.1,52.16,52.09,52.15,150039.0,41.6535,41.7014,41.6455,41.6934,150039.0
2016-08-16 10:30:00,52.16,52.25,52.11,52.25,130390.0,41.7014,41.7734,41.6614,41.7734,130390.0
2016-08-16 10:35:00,52.23,52.29,52.19,52.26,141462.0,41.7574,41.8054,41.7254,41.7814,141462.0
2016-08-16 10:40:00,52.25,52.32,52.25,52.27,98184.0,41.7734,41.8293,41.7734,41.7894,98184.0
2016-08-16 10:45:00,52.28,52.34,52.27,52.32,75795.0,41.7974,41.8453,41.7894,41.8293,75795.0
2016-08-16 10:50:00,52.32,52.35,52.31,52.34,77097.0,41.8293,41.8533,41.8213,41.8453,77097.0
2016-08-16 10:55:00,52.35,52.35,52.29,52.34,57238.0,41.8533,41.8533,41.8054,41.8453,57238.0
2016-08-16 11:00:00,52.35,52.35,52.25,52.27,91700.0,41.8533,41.8533,41.7734,41.7894,91700.0
2016-08-16 11:05:00,52.27,52.4,52.27,52.39,82518.0,41.7894,41.8933,41.7894,41.8853,82518.0
2016-08-16 11:10:00,52.39,52.48,52.39,52.47,122678.0,41.8853,41.9573,41.8853,41.9493,122678.0
2016-08-16 11:15:00,52.48,52.5,52.4,52.44,62168.0,41.9573,41.9732,41.8933,41.9253,62168.0
2016-08-16 11:20:00,52.44,52.45,52.41,52.44,44456.0,41.9253,41.9333,41.9013,41.9253,44456.0
2016-08-16 11:25:00,52.44,52.46,52.42,52.46,48106.0,41.9253,41.9413,41.9093,41.9413,48106.0
2016-08-16 11:30:00,52.45,52.45,52.29,52.29,67412.0,41.9333,41.9333,41.8054,41.8054,67412.0
2016-08-16 11:35:00,52.29,52.3,52.24,52.26,79398.0,41.8054,41.8133,41.7654,41.7814,79398.0
2016-08-16 11:40:00,52.26,52.26,52.19,52.19,48011.0,41.7814,41.7814,41.7254,41.7254,48011.0
2016-08-16 11:45:00,52.2,52.24,52.19,52.22,35448.0,41.7334,41.7654,41.7254,41.7494,35448.0
2016-08-16 11:50:00,52.22,52.27,52.18,52.26,63045.0,41.7494,41.7894,41.7174,41.7814,63045.0
2016-08-16 11:55:00,52.26,52.29,52.23,52.27,63576.0,41.7814,41.8054,41.7574,41.7894,63576.0
2016-08-16 12:00:00,52.26,52.27,52.23,52.23,49976.0,41.7814,41.7894,41.7574,41.7574,49976.0
2016-08-16 12:05:00,52.23,52.23,52.13,52.14,63624.0,41.7574,41.7574,41.6774,41.6854,63624.0
2016-08-16 12:10:00,52.13,52.2,52.11,52.2,100506.0,41.6774,41.7334,41.6614,41.7334,100506.0
2016-08-16 12:15:00,52.19,52.21,52.14,52.15,62536.0,41.7254,41.7414,41.6854,41.6934,62536.0
2016-08-16 12:20:00,52.15,52.16,52.11,52.14,41537.0,41.6934,41.7014,41.6614,41.6854,41537.0
2016-08-16 12:25:00,52.14,52.17,52.08,52.1,95259.0,41.6854,41.7094,41.6375,41.6535,95259.0
2016-08-16 12:30:00,52.11,52.15,52.09,52.11,43636.0,41.6614,41.6934,41.6455,41.6614,43636.0
2016-08-16 12:35:00,52.1,52.14,52.05,52.13,60301.0,41.6535,41.6854,41.6135,41.6774,60301.0
2016-08-16 12:40:00,52.12,52.19,52.1,52.16,23393.0,41.6694,41.7254,41.6535,41.7014,23393.0
2016-08-16 12:45:00,52.16,52.17,52.12,52.16,36898.0,41.7014,41.7094,41.6694,41.7014,36898.0
2016-08-16 12:50:00,52.16,52.19,52.13,52.17,47863.0,41.7014,41.7254,41.6774,41.7094,47863.0
2016-08-16 12:55:00,52.17,52.23,52.16,52.21,26694.0,41.7094,41.7574,41.7014,41.7414,26694.0
2016-08-16 13:00:00,52.21,52.22,52.13,52.14,30185.0,41.7414,41.7494,41.6774,41.6854,30185.0
2016-08-16 13:05:00,52.14,52.16,52.09,52.09,23996.0,41.6854,41.7014,41.6455,41.6455,23996.0
2016-08-16 13:10:00,52.09,52.12,52.07,52.09,32547.0,41.6455,41.6694,41.6295,41.6455,32547.0
2016-08-16 13:15:00,52.09,52.1,52.05,52.05,24577.0,41.6455,41.6535,41.6135,41.6135,24577.0
2016-08-16 13:20:00,52.05,52.07,52.03,52.06,28511.0,41.6135,41.6295,41.5975,41.6215,28511.0
2016-08-16 13:25:00,52.07,52.12,52.07,52.07,25209.0,41.6295,41.6694,41.6295,41.6295,25209.0
2016-08-16 13:30:00,52.07,52.08,52.04,52.07,45225.0,41.6295,41.6375,41.6055,41.6295,45225.0
2016-08-16 13:35:00,52.07,52.12,52.07,52.12,23105.0,41.6295,41.6694,41.6295,41.6694,23105.0
2016-08-16 13:40:00,52.11,52.12,52.08,52.1,32574.0,41.6614,41.6694,41.6375,41.6535,32574.0
2016-08-16 13:45:00,52.1,52.11,52.06,52.07,36875.0,41.6535,41.6614,41.6215,41.6295,36875.0
2016-08-16 13:50:00,52.08,52.08,52.02,52.03,28964.0,41.6375,41.6375,41.5895,41.5975,28964.0
2016-08-16 13:55:00,52.02,52.05,52.02,52.05,15522.0,41.5895,41.6135,41.5895,41.6135,15522.0
2016-08-16 14:00:00,52.05,52.05,52.0,52.0,39616.0,41.6135,41.6135,41.5735,41.5735,39616.0
2016-08-16 14:05:00,52.0,52.0,51.96,51.96,18479.0,41.5735,41.5735,41.5415,41.5415,18479.0
2016-08-16 14:10:00,51.97,52.01,51.96,52.01,43110.0,41.5495,41.5815,41.5415,41.5815,43110.0
2016-08-16 14:15:00,52.01,52.03,51.99,52.02,75118.0,41.5815,41.5975,41.5655,41.5895,75118.0
2016-08-16 14:20:00,52.02,52.07,52.01,52.03,38282.0,41.5895,41.6295,41.5815,41.5975,38282.0
2016-08-16 14:25:00,52.03,52.11,52.03,52.09,29113.0,41.5975,41.6614,41.5975,41.6455,29113.0
2016-08-16 14:30:00,52.09,52.09,52.03,52.05,32786.0,41.6455,41.6455,41.5975,41.6135,32786.0
2016-08-16 14:35:00,52.06,52.06,52.03,52.03,27524.0,41.6215,41.6215,41.5975,41.5975,27524.0
2016-08-16 14:40:00,52.03,52.09,52.02,52.09,41140.0,41.5975,41.6455,41.5895,41.6455,41140.0
2016-08-16 14:45:00,52.09,52.1,52.05,52.08,66855.0,41.6455,41.6535,41.6135,41.6375,66855.0
2016-08-16 14:50:00,52.09,52.11,52.06,52.1,25915.0,41.6455,41.6614,41.6215,41.6535,25915.0
2016-08-16 14:55:00,52.1,52.12,52.08,52.08,31585.0,41.6535,41.6694,41.6375,41.6375,31585.0
2016-08-16 15:00:00,52.09,52.1,52.08,52.1,17643.0,41.6455,41.6535,41.6375,41.6535,17643.0
2016-08-16 15:05:00,52.1,52.1,52.08,52.09,31998.0,41.6535,41.6535,41.6375,41.6455,31998.0
2016-08-16 15:10:00,52.08,52.09,52.08,52.09,26255.0,41.6375,41.6455,41.6375,41.6455,26255.0
2016-08-16 15:15:00,52.09,52.09,52.02,52.02,48022.0,41.6455,41.6455,41.5895,41.5895,48022.0
2016-08-16 15:20:00,52.02,52.12,52.02,52.12,47169.0,41.5895,41.6694,41.5895,41.6694,47169.0
2016-08-16 15:25:00,52.12,52.18,52.11,52.14,66411.0,41.6694,41.7174,41.6614,41.6854,66411.0
2016-08-16 15:30:00,52.15,52.15,52.13,52.14,40398.0,41.6934,41.6934,41.6774,41.6854,40398.0
2016-08-16 15:35:00,52.14,52.15,52.12,52.14,90163.0,41.6854,41.6934,41.6694,41.6854,90163.0
2016-08-16 15:40:00,52.13,52.14,52.11,52.12,78520.0,41.6774,41.6854,41.6614,41.6694,78520.0
2016-08-16 15:45:00,52.12,52.12,52.11,52.11,58905.0,41.6694,41.6694,41.6614,41.6614,58905.0
2016-08-16 15:50:00,52.11,52.14,52.1,52.13,163433.0,41.6614,41.6854,41.6535,41.6774,163433.0
2016-08-16 15:55:00,52.13,52.13,52.08,52.1,215167.0,41.6774,41.6774,41.6375,41.6535,215167.0
2016-08-17 09:30:00,51.99,52.22,51.98,52.13,88972.0,41.5655,41.7494,41.5575,41.6774,88972.0
2016-08-17 09:35:00,52.11,52.19,52.09,52.1,30782.0,41.6614,41.7254,41.6455,41.6535,30782.0
2016-08-17 09:40:00,52.09,52.1,51.96,51.98,30933.0,41.6455,41.6535,41.5415,41.5575,30933.0
2016-08-17 09:45:00,51.98,52.05,51.91,51.92,44779.0,41.5575,41.6135,41.5015,41.5095,44779.0
2016-08-17 09:50:00,51.9,51.92,51.84,51.85,38321.0,41.4936,41.5095,41.4456,41.4536,38321.0
2016-08-17 09:55:00,51.85,51.87,51.8,51.8,31891.0,41.4536,41.4696,41.4136,41.4136,31891.0
2016-08-17 10:00:00,51.79,51.87,51.78,51.87,37284.0,41.4056,41.4696,41.3976,41.4696,37284.0
2016-08-17 10:05:00,51.87,51.88,51.78,51.82,36409.0,41.4696,41.4776,41.3976,41.4296,36409.0
2016-08-17 10:10:00,51.83,51.94,51.82,51.94,22527.0,41.4376,41.5255,41.4296,41.5255,22527.0
2016-08-17 10:15:00,51.94,52.01,51.94,52.0,53566.0,41.5255,41.5815,41.5255,41.5735,53566.0
2016-08-17 10:20:00,51.99,52.06,51.98,52.04,48248.0,41.5655,41.6215,41.5575,41.6055,48248.0
2016-08-17 10:25:00,52.04,52.09,52.04,52.05,78949.0,41.6055,41.6455,41.6055,41.6135,78949.0
2016-08-17 10:30:00,52.06,52.07,52.0,52.0,31532.0,41.6215,41.6295,41.5735,41.5735,31532.0
2016-08-17 10:35:00,52.0,52.04,51.99,52.04,49897.0,41.5735,41.6055,41.5655,41.6055,49897.0
2016-08-17 10:40:00,52.04,52.06,52.01,52.05,44192.0,41.6055,41.6215,41.5815,41.6135,44192.0
2016-08-17 10:45:00,52.05,52.07,52.01,52.03,54994.0,41.6135,41.6295,41.5815,41.5975,54994.0
2016-08-17 10:50:00,52.03,52.07,52.01,52.01,67897.0,41.5975,41.6295,41.5815,41.5815,67897.0
2016-08-17 10:55:00,52.01,52.03,51.99,52.01,64411.0,41.5815,41.5975,41.5655,41.5815,64411.0
2016-08-17 11:00:00,52.01,52.01,51.95,51.95,59137.0,41.5815,41.5815,41.5335,41.5335,59137.0
2016-08-17 11:05:00,51.95,51.96,51.89,51.89,56362.0,41.5335,41.5415,41.4856,41.4856,56362.0
2016-08-17 11:10:00,51.89,51.9,51.82,51.83,93017.0,41.4856,41.4936,41.4296,41.4376,93017.0
2016-08-17 11:15:00,51.82,51.84,51.77,51.77,36599.0,41.4296,41.4456,41.3896,41.3896,36599.0
2016-08-17 11:20:00,51.77,51.84,51.76,51.82,91043.0,41.3896,41.4456,41.3816,41.4296,91043.0
2016-08-17 11:25:00,51.82,51.86,51.79,51.81,37841.0,41.4296,41.4616,41.4056,41.4216,37841.0
2016-08-17 11:30:00,51.81,51.82,51.75,51.76,30049.0,41.4216,41.4296,41.3736,41.3816,30049.0
2016-08-17 11:35:00,51.76,51.76,51.72,51.75,51787.0,41.3816,41.3816,41.3496,41.3736,51787.0
2016-08-17 11:40:00,51.75,51.83,51.73,51.8,72559.0,41.3736,41.4376,41.3576,41.4136,72559.0
2016-08-17 11:45:00,51.8,51.83,51.79,51.83,26748.0,41.4136,41.4376,41.4056,41.4376,26748.0
2016-08-17 11:50:00,51.83,51.88,51.81,51.83,41990.0,41.4376,41.4776,41.4216,41.4376,41990.0
2016-08-17 11:55:00,51.83,51.88,51.82,51.88,34687.0,41.4376,41.4776,41.4296,41.4776,34687.0
2016-08-17 12:00:00,51.87,51.88,51.81,51.82,71193.0,41.4696,41.4776,41.4216,41.4296,71193.0
2016-08-17 12:05:00,51.81,51.82,51.74,51.74,105535.0,41.4216,41.4296,41.3656,41.3656,105535.0
2016-08-17 12:10:00,51.74,51.78,51.73,51.75,34446.0,41.3656,41.3976,41.3576,41.3736,34446.0
2016-08-17 12:15:00,51.74,51.8,51.74,51.79,16798.0,41.3656,41.4136,41.3656,41.4056,16798.0
2016-08-17 12:20:00,51.79,51.83,51.78,51.83,43230.0,41.4056,41.4376,41.3976,41.4376,43230.0
2016-08-17 12:25:00,51.83,51.84,51.82,51.83,17650.0,41.4376,41.4456,41.4296,41.4376,17650.0
2016-08-17 12:30:00,51.83,51.84,51.8,51.8,21266.0,41.4376,41.4456,41.4136,41.4136,21266.0
2016-08-17 12:35:00,51.8,51.81,51.79,51.8,26953.0,41.4136,41.4216,41.4056,41.4136,26953.0
2016-08-17 12:40:00,51.8,51.82,51.79,51.82,21193.0,41.4136,41.4296,41.4056,41.4296,21193.0
2016-08-17 12:45:00,51.82,51.9,51.81,51.89,45285.0,41.4296,41.4936,41.4216,41.4856,45285.0
2016-08-17 12:50:00,51.9,51.96,51.9,51.95,25952.0,41.4936,41.5415,41.4936,41.5335,25952.0
2016-08-17 12:55:00,51.96,51.98,51.94,51.98,16140.0,41.5415,41.5575,41.5255,41.5575,16140.0
2016-08-17 13:00:00,51.98,51.99,51.96,51.98,20695.0,41.5575,41.5655,41.5415,41.5575,20695.0
2016-08-17 13:05:00,51.99,52.0,51.96,51.98,17751.0,41.5655,41.5735,41.5415,41.5575,17751.0
2016-08-17 13:10:00,51.97,52.01,51.97,52.01,18472.0,41.5495,41.5815,41.5495,41.5815,18472.0
2016-08-17 13:15:00,52.01,52.05,52.01,52.04,23593.0,41.5815,41.6135,41.5815,41.6055,23593.0
2016-08-17 13:20:00,52.05,52.05,51.99,52.01,32385.0,41.6135,41.6135,41.5655,41.5815,32385.0
2016-08-17 13:25:00,52.01,52.02,51.97,51.99,76797.0,41.5815,41.5895,41.5495,41.5655,76797.0
2016-08-17 13:30:00,51.99,51.99,51.93,51.94,27032.0,41.5655,41.5655,41.5175,41.5255,27032.0
2016-08-17 13:35:00,51.94,51.95,51.92,51.93,54287.0,41.5255,41.5335,41.5095,41.5175,54287.0
2016-08-17 13:40:00,51.94,51.95,51.93,51.94,15483.0,41.5255,41.5335,41.5175,41.5255,15483.0
2016-08-17 13:45:00,51.94,51.94,51.92,51.94,15830.0,41.5255,41.5255,41.5095,41.5255,15830.0
2016-08-17 13:50:00,51.94,51.95,51.89,51.91,19796.0,41.5255,41.5335,41.4856,41.5015,19796.0
2016-08-17 13:55:00,51.91,51.91,51.89,51.9,11129.0,41.5015,41.5015,41.4856,41.4936,11129.0
2016-08-17 14:00:00,51.9,51.99,51.77,51.96,60414.0,41.4936,41.5655,41.3896,41.5415,60414.0
2016-08-17 14:05:00,51.95,51.95,51.88,51.93,59468.0,41.5335,41.5335,41.4776,41.5175,59468.0
2016-08-17 14:10:00,51.93,52.01,51.93,51.99,47965.0,41.5175,41.5815,41.5175,41.5655,47965.0
2016-08-17 14:15:00,51.98,52.01,51.94,51.98,44432.0,41.5575,41.5815,41.5255,41.5575,44432.0
2016-08-17 14:20:00,51.98,52.03,51.96,52.01,43778.0,41.5575,41.5975,41.5415,41.5815,43778.0
2016-08-17 14:25:00,52.02,52.02,51.97,52.0,46159.0,41.5895,41.5895,41.5495,41.5735,46159.0
2016-08-17 14:30:00,52.0,52.02,51.96,51.99,28202.0,41.5735,41.5895,41.5415,41.5655,28202.0
2016-08-17 14:35:00,51.99,52.02,51.98,52.0,29967.0,41.5655,41.5895,41.5575,41.5735,29967.0
2016-08-17 14:40:00,52.0,52.01,51.99,52.0,26302.0,41.5735,41.5815,41.5655,41.5735,26302.0
2016-08-17 14:45:00,52.0,52.01,51.99,52.01,31561.0,41.5735,41.5815,41.5655,41.5815,31561.0
2016-08-17 14:50:00,52.01,52.01,52.0,52.01,21397.0,41.5815,41.5815,41.5735,41.5815,21397.0
2016-08-17 14:55:00,52.01,52.01,52.0,52.0,16685.0,41.5815,41.5815,41.5735,41.5735,16685.0
2016-08-17 15:00:00,52.0,52.01,51.99,52.01,49226.0,41.5735,41.5815,41.5655,41.5815,49226.0
2016-08-17 15:05:00,52.01,52.02,51.99,52.02,50539.0,41.5815,41.5895,41.5655,41.5895,50539.0
2016-08-17 15:10:00,52.02,52.08,52.01,52.08,33826.0,41.5895,41.6375,41.5815,41.6375,33826.0
2016-08-17 15:15:00,52.08,52.1,52.07,52.09,36682.0,41.6375,41.6535,41.6295,41.6455,36682.0
2016-08-17 15:20:00,52.09,52.16,52.09,52.16,38362.0,41.6455,41.7014,41.6455,41.7014,38362.0
2016-08-17 15:25:00,52.16,52.2,52.15,52.18,41972.0,41.7014,41.7334,41.6934,41.7174,41972.0
2016-08-17 15:30:00,52.19,52.21,52.17,52.19,52845.0,41.7254,41.7414,41.7094,41.7254,52845.0
2016-08-17 15:35:00,52.19,52.21,52.18,52.21,73568.0,41.7254,41.7414,41.7174,41.7414,73568.0
2016-08-17 15:40:00,52.21,52.22,52.19,52.21,93269.0,41.7414,41.7494,41.7254,41.7414,93269.0
2016-08-17 15:45:00,52.21,52.21,52.2,52.2,92839.0,41.7414,41.7414,41.7334,41.7334,92839.0
2016-08-17 15:50:00,52.2,52.23,52.2,52.23,125999.0,41.7334,41.7574,41.7334,41.7574,125999.0
2016-08-17 15:55:00,52.23,52.24,52.22,52.23,227634.0,41.7574,41.7654,41.7494,41.7574,227634.0
2016-08-18 09:30:00,52.3,52.45,52.29,52.38,38132.0,41.8133,41.9333,41.8054,41.8773,38132.0
2016-08-18 09:35:00,52.39,52.52,52.38,52.49,29941.0,41.8853,41.9892,41.8773,41.9653,29941.0
2016-08-18 09:40:00,52.49,52.49,52.41,52.43,26455.0,41.9653,41.9653,41.9013,41.9173,26455.0
2016-08-18 09:45:00,52.44,52.46,52.36,52.45,32260.0,41.9253,41.9413,41.8613,41.9333,32260.0
2016-08-18 09:50:00,52.44,52.51,52.43,52.5,78110.0,41.9253,41.9812,41.9173,41.9732,78110.0
2016-08-18 09:55:00,52.49,52.51,52.42,52.42,53322.0,41.9653,41.9812,41.9093,41.9093,53322.0
2016-08-18 10:00:00,52.43,52.44,52.31,52.31,41047.0,41.9173,41.9253,41.8213,41.8213,41047.0
2016-08-18 10:05:00,52.3,52.32,52.24,52.27,39075.0,41.8133,41.8293,41.7654,41.7894,39075.0
2016-08-18 10:10:00,52.27,52.37,52.26,52.36,27548.0,41.7894,41.8693,41.7814,41.8613,27548.0
2016-08-18 10:15:00,52.38,52.44,52.37,52.43,17669.0,41.8773,41.9253,41.8693,41.9173,17669.0
2016-08-18 10:20:00,52.43,52.49,52.42,52.43,43583.0,41.9173,41.9653,41.9093,41.9173,43583.0
2016-08-18 10:25:00,52.44,52.5,52.43,52.47,28403.0,41.9253,41.9732,41.9173,41.9493,28403.0
2016-08-18 10:30:00,52.48,52.48,52.44,52.46,31656.0,41.9573,41.9573,41.9253,41.9413,31656.0
2016-08-18 10:35:00,52.46,52.46,52.44,52.45,18675.0,41.9413,41.9413,41.9253,41.9333,18675.0
2016-08-18 10:40:00,52.45,52.46,52.4,52.4,20944.0,41.9333,41.9413,41.8933,41.8933,20944.0
2016-08-18 10:45:00,52.41,52.41,52.28,52.36,82255.0,41.9013,41.9013,41.7974,41.8613,82255.0
2016-08-18 10:50:00,52.36,52.39,52.34,52.38,32317.0,41.8613,41.8853,41.8453,41.8773,32317.0
2016-08-18 10:55:00,52.38,52.39,52.36,52.37,21054.0,41.8773,41.8853,41.8613,41.8693,21054.0
2016-08-18 11:00:00,52.37,52.39,52.36,52.38,21145.0,41.8693,41.8853,41.8613,41.8773,21145.0
2016-08-18 11:05:00,52.38,52.53,52.38,52.53,34352.0,41.8773,41.9972,41.8773,41.9972,34352.0
2016-08-18 11:10:00,52.53,52.53,52.47,52.53,34224.0,41.9972,41.9972,41.9493,41.9972,34224.0
2016-08-18 11:15:00,52.54,52.54,52.48,52.49,17551.0,42.0052,42.0052,41.9573,41.9653,17551.0
2016-08-18 11:20:00,52.5,52.52,52.47,52.52,26923.0,41.9732,41.9892,41.9493,41.9892,26923.0
2016-08-18 11:25:00,52.52,52.55,52.51,52.55,42471.0,41.9892,42.0132,41.9812,42.0132,42471.0
2016-08-18 11:30:00,52.54,52.55,52.45,52.46,30701.0,42.0052,42.0132,41.9333,41.9413,30701.0
2016-08-18 11:35:00,52.47,52.48,52.43,52.43,22960.0,41.9493,41.9573,41.9173,41.9173,22960.0
2016-08-18 11:40:00,52.43,52.49,52.43,52.47,37349.0,41.9173,41.9653,41.9173,41.9493,37349.0
2016-08-18 11:45:00,52.48,52.49,52.43,52.44,43589.0,41.9573,41.9653,41.9173,41.9253,43589.0
2016-08-18 11:50:00,52.43,52.44,52.39,52.4,16180.0,41.9173,41.9253,41.8853,41.8933,16180.0
2016-08-18 11:55:00,52.4,52.45,52.39,52.45,28376.0,41.8933,41.9333,41.8853,41.9333,28376.0
2016-08-18 12:00:00,52.45,52.45,52.35,52.35,29622.0,41.9333,41.9333,41.8533,41.8533,29622.0
2016-08-18 12:05:00,52.36,52.36,52.32,52.34,21003.0,41.8613,41.8613,41.8293,41.8453,21003.0
2016-08-18 12:10:00,52.33,52.35,52.33,52.35,8586.0,41.8373,41.8533,41.8373,41.8533,8586.0
2016-08-18 12:15:00,52.35,52.39,52.34,52.39,17125.0,41.8533,41.8853,41.8453,41.8853,17125.0
2016-08-18 12:20:00,52.39,52.39,52.32,52.35,25326.0,41.8853,41.8853,41.8293,41.8533,25326.0
2016-08-18 12:25:00,52.36,52.36,52.32,52.33,6266.0,41.8613,41.8613,41.8293,41.8373,6266.0
2016-08-18 12:30:00,52.33,52.41,52.33,52.41,18961.0,41.8373,41.9013,41.8373,41.9013,18961.0
2016-08-18 12:35:00,52.41,52.44,52.4,52.43,21916.0,41.9013,41.9253,41.8933,41.9173,21916.0
2016-08-18 12:40:00,52.43,52.47,52.42,52.46,19945.0,41.9173,41.9493,41.9093,41.9413,19945.0
2016-08-18 12:45:00,52.46,52.47,52.45,52.47,8379.0,41.9413,41.9493,41.9333,41.9493,8379.0
2016-08-18 12:50:00,52.47,52.47,52.42,52.42,13698.0,41.9493,41.9493,41.9093,41.9093,13698.0
2016-08-18 12:55:00,52.42,52.43,52.39,52.4,15768.0,41.9093,41.9173,41.8853,41.8933,15768.0
2016-08-18 13:00:00,52.4,52.4,52.37,52.37,15217.0,41.8933,41.8933,41.8693,41.8693,15217.0
2016-08-18 13:05:00,52.37,52.38,52.37,52.37,8736.0,41.8693,41.8773,41.8693,41.8693,8736.0
2016-08-18 13:10:00,52.38,52.46,52.37,52.46,30186.0,41.8773,41.9413,41.8693,41.9413,30186.0
2016-08-18 13:15:00,52.45,52.45,52.42,52.43,11666.0,41.9333,41.9333,41.9093,41.9173,11666.0
2016-08-18 13:20:00,52.43,52.43,52.42,52.43,7400.0,41.9173,41.9173,41.9093,41.9173,7400.0
2016-08-18 13:25:00,52.43,52.43,52.42,52.43,11010.0,41.9173,41.9173,41.9093,41.9173,11010.0
2016-08-18 13:30:00,52.43,52.43,52.42,52.42,7870.0,41.9173,41.9173,41.9093,41.9093,7870.0
2016-08-18 13:35:00,52.42,52.43,52.38,52.39,26721.0,41.9093,41.9173,41.8773,41.8853,26721.0
2016-08-18 13:40:00,52.39,52.47,52.38,52.47,25608.0,41.8853,41.9493,41.8773,41.9493,25608.0
2016-08-18 13:45:00,52.47,52.47,52.43,52.44,21083.0,41.9493,41.9493,41.9173,41.9253,21083.0
2016-08-18 13:50:00,52.43,52.44,52.43,52.43,7903.0,41.9173,41.9253,41.9173,41.9173,7903.0
2016-08-18 13:55:00,52.43,52.46,52.43,52.44,16936.0,41.9173,41.9413,41.9173,41.9253,16936.0
2016-08-18 14:00:00,52.45,52.48,52.44,52.44,21541.0,41.9333,41.9573,41.9253,41.9253,21541.0
2016-08-18 14:05:00,52.44,52.48,52.43,52.47,32522.0,41.9253,41.9573,41.9173,41.9493,32522.0
2016-08-18 14:10:00,52.47,52.49,52.46,52.46,10336.0,41.9493,41.9653,41.9413,41.9413,10336.0
2016-08-18 14:15:00,52.47,52.51,52.46,52.47,35226.0,41.9493,41.9812,41.9413,41.9493,35226.0
2016-08-18 14:20:00,52.47,52.49,52.47,52.49,11720.0,41.9493,41.9653,41.9493,41.9653,11720.0
2016-08-18 14:25:00,52.49,52.51,52.46,52.47,29209.0,41.9653,41.9812,41.9413,41.9493,29209.0
2016-08-18 14:30:00,52.46,52.51,52.46,52.5,31833.0,41.9413,41.9812,41.9413,41.9732,31833.0
2016-08-18 14:35:00,52.5,52.51,52.47,52.48,22583.0,41.9732,41.9812,41.9493,41.9573,22583.0
2016-08-18 14:40:00,52.48,52.49,52.46,52.49,15108.0,41.9573,41.9653,41.9413,41.9653,15108.0
2016-08-18 14:45:00,52.48,52.54,52.48,52.53,18005.0,41.9573,42.0052,41.9573,41.9972,18005.0
2016-08-18 14:50:00,52.53,52.53,52.48,52.48,16306.0,41.9972,41.9972,41.9573,41.9573,16306.0
2016-08-18 14:55:00,52.48,52.49,52.46,52.46,17409.0,41.9573,41.9653,41.9413,41.9413,17409.0
2016-08-18 15:00:00,52.46,52.5,52.46,52.5,24300.0,41.9413,41.9732,41.9413,41.9732,24300.0
2016-08-18 15:05:00,52.5,52.53,52.48,52.49,31128.0,41.9732,41.9972,41.9573,41.9653,31128.0
2016-08-18 15:10:00,52.5,52.5,52.48,52.5,28340.0,41.9732,41.9732,41.9573,41.9732,28340.0
2016-08-18 15:15:00,52.5,52.5,52.46,52.47,35962.0,41.9732,41.9732,41.9413,41.9493,35962.0
2016-08-18 15:20:00,52.48,52.49,52.46,52.46,20544.0,41.9573,41.9653,41.9413,41.9413,20544.0
2016-08-18 15:25:00,52.46,52.47,52.44,52.45,22120.0,41.9413,41.9493,41.9253,41.9333,22120.0
2016-08-18 15:30:00,52.46,52.5,52.45,52.47,31513.0,41.9413,41.9732,41.9333,41.9493,31513.0
2016-08-18 15:35:00,52.47,52.5,52.47,52.48,38230.0,41.9493,41.9732,41.9493,41.9573,38230.0
2016-08-18 15:40:00,52.49,52.53,52.48,52.53,50555.0,41.9653,41.9972,41.9573,41.9972,50555.0
2016-08-18 15:45:00,52.52,52.52,52.43,52.45,55307.0,41.9892,41.9892,41.9173,41.9333,55307.0
2016-08-18 15:50:00,52.45,52.46,52.42,52.43,67258.0,41.9333,41.9413,41.9093,41.9173,67258.0
2016-08-18 15:55:00,52.43,52.45,52.42,52.45,129764.0,41.9173,41.9333,41.9093,41.9333,129764.0
2016-08-19 09:30:00,52.3,52.53,52.23,52.51,149146.0,41.8133,41.9972,41.7574,41.9812,149146.0
2016-08-19 09:35:00,52.51,52.51,52.36,52.37,32236.0,41.9812,41.9812,41.8613,41.8693,32236.0
2016-08-19 09:40:00,52.36,52.45,52.27,52.45,23812.0,41.8613,41.9333,41.7894,41.9333,23812.0
2016-08-19 09:45:00,52.44,52.45,52.4,52.43,30818.0,41.9253,41.9333,41.8933,41.9173,30818.0
2016-08-19 09:50:00,52.43,52.5,52.42,52.49,17177.0,41.9173,41.9732,41.9093,41.9653,17177.0
2016-08-19 09:55:00,52.49,52.49,52.43,52.45,20811.0,41.9653,41.9653,41.9173,41.9333,20811.0
2016-08-19 10:00:00,52.45,52.45,52.42,52.42,12057.0,41.9333,41.9333,41.9093,41.9093,12057.0
2016-08-19 10:05:00,52.41,52.5,52.4,52.5,22362.0,41.9013,41.9732,41.8933,41.9732,22362.0
2016-08-19 10:10:00,52.5,52.5,52.42,52.46,17286.0,41.9732,41.9732,41.9093,41.9413,17286.0
2016-08-19 10:15:00,52.45,52.46,52.34,52.35,29223.0,41.9333,41.9413,41.8453,41.8533,29223.0
2016-08-19 10:20:00,52.35,52.37,52.3,52.3,26287.0,41.8533,41.8693,41.8133,41.8133,26287.0
2016-08-19 10:25:00,52.3,52.33,52.29,52.32,39785.0,41.8133,41.8373,41.8054,41.8293,39785.0
2016-08-19 10:30:00,52.32,52.33,52.28,52.28,20315.0,41.8293,41.8373,41.7974,41.7974,20315.0
2016-08-19 10:35:00,52.29,52.31,52.28,52.29,34553.0,41.8054,41.8213,41.7974,41.8054,34553.0
2016-08-19 10:40:00,52.29,52.3,52.24,52.24,27353.0,41.8054,41.8133,41.7654,41.7654,27353.0
2016-08-19 10:45:00,52.25,52.26,52.23,52.25,28990.0,41.7734,41.7814,41.7574,41.7734,28990.0
2016-08-19 10:50:00,52.25,52.27,52.23,52.24,31783.0,41.7734,41.7894,41.7574,41.7654,31783.0
2016-08-19 10:55:00,52.25,52.25,52.2,52.21,38923.0,41.7734,41.7734,41.7334,41.7414,38923.0
2016-08-19 11:00:00,52.21,52.25,52.2,52.24,35262.0,41.7414,41.7734,41.7334,41.7654,35262.0
2016-08-19 11:05:00,52.24,52.25,52.21,52.22,19497.0,41.7654,41.7734,41.7414,41.7494,19497.0
2016-08-19 11:10:00,52.21,52.26,52.21,52.25,20133.0,41.7414,41.7814,41.7414,41.7734,20133.0
2016-08-19 11:15:00,52.25,52.29,52.24,52.24,27844.0,41.7734,41.8054,41.7654,41.7654,27844.0
2016-08-19 11:20:00,52.25,52.26,52.23,52.26,10585.0,41.7734,41.7814,41.7574,41.7814,10585.0
2016-08-19 11:25:00,52.26,52.28,52.25,52.28,18437.0,41.7814,41.7974,41.7734,41.7974,18437.0
2016-08-19 11:30:00,52.28,52.3,52.27,52.27,22159.0,41.7974,41.8133,41.7894,41.7894,22159.0
2016-08-19 11:35:00,52.26,52.3,52.26,52.28,17853.0,41.7814,41.8133,41.7814,41.7974,17853.0
2016-08-19 11:40:00,52.29,52.3,52.27,52.29,15391.0,41.8054,41.8133,41.7894,41.8054,15391.0
2016-08-19 11:45:00,52.29,52.34,52.27,52.34,41737.0,41.8054,41.8453,41.7894,41.8453,41737.0
2016-08-19 11:50:00,52.33,52.34,52.31,52.34,19719.0,41.8373,41.8453,41.8213,41.8453,19719.0
2016-08-19 11:55:00,52.33,52.33,52.29,52.33,12622.0,41.8373,41.8373,41.8054,41.8373,12622.0
2016-08-19 12:00:00,52.32,52.34,52.31,52.34,10158.0,41.8293,41.8453,41.8213,41.8453,10158.0
2016-08-19 12:05:00,52.34,52.35,52.29,52.31,93688.0,41.8453,41.8533,41.8054,41.8213,93688.0
2016-08-19 12:10:00,52.3,52.31,52.25,52.26,26297.0,41.8133,41.8213,41.7734,41.7814,26297.0
2016-08-19 12:15:00,52.25,52.26,52.2,52.2,16192.0,41.7734,41.7814,41.7334,41.7334,16192.0
2016-08-19 12:20:00,52.21,52.29,52.2,52.29,19004.0,41.7414,41.8054,41.7334,41.8054,19004.0
2016-08-19 12:25:00,52.29,52.32,52.28,52.3,23444.0,41.8054,41.8293,41.7974,41.8133,23444.0
2016-08-19 12:30:00,52.3,52.32,52.28,52.3,22236.0,41.8133,41.8293,41.7974,41.8133,22236.0
2016-08-19 12:35:00,52.3,52.34,52.3,52.33,15006.0,41.8133,41.8453,41.8133,41.8373,15006.0
2016-08-19 12:40:00,52.32,52.34,52.32,52.33,12197.0,41.8293,41.8453,41.8293,41.8373,12197.0
2016-08-19 12:45:00,52.33,52.34,52.27,52.3,18843.0,41.8373,41.8453,41.7894,41.8133,18843.0
2016-08-19 12:50:00,52.29,52.3,52.24,52.27,19422.0,41.8054,41.8133,41.7654,41.7894,19422.0
2016-08-19 12:55:00,52.27,52.31,52.27,52.3,11891.0,41.7894,41.8213,41.7894,41.8133,11891.0
2016-08-19 13:00:00,52.31,52.33,52.3,52.33,12237.0,41.8213,41.8373,41.8133,41.8373,12237.0
2016-08-19 13:05:00,52.34,52.39,52.33,52.35,15302.0,41.8453,41.8853,41.8373,41.8533,15302.0
2016-08-19 13:10:00,52.34,52.37,52.34,52.36,8150.0,41.8453,41.8693,41.8453,41.8613,8150.0
2016-08-19 13:15:00,52.37,52.37,52.31,52.31,14463.0,41.8693,41.8693,41.8213,41.8213,14463.0
2016-08-19 13:20:00,52.32,52.36,52.31,52.36,15377.0,41.8293,41.8613,41.8213,41.8613,15377.0
2016-08-19 13:25:00,52.36,52.37,52.32,52.32,15055.0,41.8613,41.8693,41.8293,41.8293,15055.0
2016-08-19 13:30:00,52.32,52.37,52.31,52.36,14481.0,41.8293,41.8693,41.8213,41.8613,14481.0
2016-08-19 13:35:00,52.35,52.37,52.35,52.36,19550.0,41.8533,41.8693,41.8533,41.8613,19550.0
2016-08-19 13:40:00,52.37,52.4,52.37,52.4,11168.0,41.8693,41.8933,41.8693,41.8933,11168.0
2016-08-19 13:45:00,52.4,52.4,52.38,52.4,8217.0,41.8933,41.8933,41.8773,41.8933,8217.0
2016-08-19 13:50:00,52.41,52.41,52.36,52.36,10270.0,41.9013,41.9013,41.8613,41.8613,10270.0
2016-08-19 13:55:00,52.37,52.41,52.36,52.37,15239.0,41.8693,41.9013,41.8613,41.8693,15239.0
2016-08-19 14:00:00,52.38,52.41,52.37,52.4,7773.0,41.8773,41.9013,41.8693,41.8933,7773.0
2016-08-19 14:05:00,52.39,52.43,52.39,52.42,17264.0,41.8853,41.9173,41.8853,41.9093,17264.0
2016-08-19 14:10:00,52.42,52.45,52.42,52.45,7740.0,41.9093,41.9333,41.9093,41.9333,7740.0
2016-08-19 14:15:00,52.45,52.45,52.42,52.42,12018.0,41.9333,41.9333,41.9093,41.9093,12018.0
2016-08-19 14:20:00,52.43,52.45,52.42,52.44,23410.0,41.9173,41.9333,41.9093,41.9253,23410.0
2016-08-19 14:25:00,52.44,52.47,52.44,52.46,39139.0,41.9253,41.9493,41.9253,41.9413,39139.0
2016-08-19 14:30:00,52.46,52.48,52.45,52.48,27389.0,41.9413,41.9573,41.9333,41.9573,27389.0
2016-08-19 14:35:00,52.48,52.49,52.45,52.45,15053.0,41.9573,41.9653,41.9333,41.9333,15053.0
2016-08-19 14:40:00,52.46,52.46,52.41,52.41,27098.0,41.9413,41.9413,41.9013,41.9013,27098.0
2016-08-19 14:45:00,52.41,52.43,52.38,52.41,59853.0,41.9013,41.9173,41.8773,41.9013,59853.0
2016-08-19 14:50:00,52.41,52.42,52.39,52.41,28400.0,41.9013,41.9093,41.8853,41.9013,28400.0
2016-08-19 14:55:00,52.41,52.42,52.4,52.42,21721.0,41.9013,41.9093,41.8933,41.9093,21721.0
2016-08-19 15:00:00,52.42,52.43,52.41,52.43,17116.0,41.9093,41.9173,41.9013,41.9173,17116.0
2016-08-19 15:05:00,52.43,52.43,52.38,52.38,20921.0,41.9173,41.9173,41.8773,41.8773,20921.0
2016-08-19 15:10:00,52.39,52.4,52.38,52.39,21111.0,41.8853,41.8933,41.8773,41.8853,21111.0
2016-08-19 15:15:00,52.39,52.4,52.38,52.39,15496.0,41.8853,41.8933,41.8773,41.8853,15496.0
2016-08-19 15:20:00,52.4,52.42,52.38,52.39,37678.0,41.8933,41.9093,41.8773,41.8853,37678.0
2016-08-19 15:25:00,52.39,52.46,52.38,52.45,26214.0,41.8853,41.9413,41.8773,41.9333,26214.0
2016-08-19 15:30:00,52.45,52.45,52.41,52.41,19380.0,41.9333,41.9333,41.9013,41.9013,19380.0
2016-08-19 15:35:00,52.41,52.42,52.36,52.38,58403.0,41.9013,41.9093,41.8613,41.8773,58403.0
2016-08-19 15:40:00,52.38,52.41,52.37,52.39,62618.0,41.8773,41.9013,41.8693,41.8853,62618.0
2016-08-19 15:45:00,52.4,52.47,52.39,52.46,306074.0,41.8933,41.9493,41.8853,41.9413,306074.0
2016-08-19 15:50:00,52.45,52.49,52.45,52.45,105906.0,41.9333,41.9653,41.9333,41.9333,105906.0
2016-08-19 15:55:00,52.46,52.5,52.45,52.47,301486.0,41.9413,41.9732,41.9333,41.9493,301486.0
2016-08-22 09:30:00,52.5,52.55,52.49,52.5,40530.0,41.9732,42.0132,41.9653,41.9732,40530.0
2016-08-22 09:35:00,52.49,52.51,52.44,52.44,21730.0,41.9653,41.9812,41.9253,41.9253,21730.0
2016-08-22 09:40:00,52.44,52.51,52.42,52.51,21632.0,41.9253,41.9812,41.9093,41.9812,21632.0
2016-08-22 09:45:00,52.51,52.53,52.46,52.49,31482.0,41.9812,41.9972,41.9413,41.9653,31482.0
2016-08-22 09:50:00,52.48,52.49,52.42,52.43,15023.0,41.9573,41.9653,41.9093,41.9173,15023.0
2016-08-22 09:55:00,52.44,52.49,52.44,52.49,11925.0,41.9253,41.9653,41.9253,41.9653,11925.0
2016-08-22 10:00:00,52.5,52.51,52.45,52.49,22569.0,41.9732,41.9812,41.9333,41.9653,22569.0
2016-08-22 10:05:00,52.49,52.51,52.48,52.5,16006.0,41.9653,41.9812,41.9573,41.9732,16006.0
2016-08-22 10:10:00,52.5,52.59,52.5,52.57,50099.0,41.9732,42.0452,41.9732,42.0292,50099.0
2016-08-22 10:15:00,52.58,52.64,52.57,52.64,58423.0,42.0372,42.0852,42.0292,42.0852,58423.0
2016-08-22 10:20:00,52.64,52.73,52.63,52.69,78481.0,42.0852,42.1571,42.0772,42.1252,78481.0
2016-08-22 10:25:00,52.7,52.74,52.67,52.7,22996.0,42.1331,42.1651,42.1092,42.1331,22996.0
2016-08-22 10:30:00,52.7,52.73,52.67,52.71,37864.0,42.1331,42.1571,42.1092,42.1411,37864.0
2016-08-22 10:35:00,52.71,52.72,52.67,52.69,25883.0,42.1411,42.1491,42.1092,42.1252,25883.0
2016-08-22 10:40:00,52.68,52.72,52.68,52.71,7982.0,42.1172,42.1491,42.1172,42.1411,7982.0
2016-08-22 10:45:00,52.71,52.74,52.7,52.73,18748.0,42.1411,42.1651,42.1331,42.1571,18748.0
2016-08-22 10:50:00,52.73,52.74,52.67,52.69,22932.0,42.1571,42.1651,42.1092,42.1252,22932.0
2016-08-22 10:55:00,52.69,52.74,52.67,52.73,24915.0,42.1252,42.1651,42.1092,42.1571,24915.0
2016-08-22 11:00:00,52.73,52.74,52.7,52.71,21074.0,42.1571,42.1651,42.1331,42.1411,21074.0
2016-08-22 11:05:00,52.72,52.72,52.69,52.7,14792.0,42.1491,42.1491,42.1252,42.1331,14792.0
2016-08-22 11:10:00,52.71,52.73,52.69,52.69,35684.0,42.1411,42.1571,42.1252,42.1252,35684.0
2016-08-22 11:15:00,52.7,52.71,52.67,52.68,50019.0,42.1331,42.1411,42.1092,42.1172,50019.0
2016-08-22 11:20:00,52.69,52.7,52.61,52.61,35817.0,42.1252,42.1331,42.0612,42.0612,35817.0
2016-08-22 11:25:00,52.61,52.62,52.59,52.62,13089.0,42.0612,42.0692,42.0452,42.0692,13089.0
2016-08-22 11:30:00,52.62,52.63,52.58,52.62,12584.0,42.0692,42.0772,42.0372,42.0692,12584.0
2016-08-22 11:35:00,52.62,52.64,52.61,52.61,10046.0,42.0692,42.0852,42.0612,42.0612,10046.0
2016-08-22 11:40:00,52.61,52.62,52.58,52.59,16769.0,42.0612,42.0692,42.0372,42.0452,16769.0
2016-08-22 11:45:00,52.6,52.67,52.59,52.66,21075.0,42.0532,42.1092,42.0452,42.1012,21075.0
2016-08-22 11:50:00,52.66,52.68,52.65,52.66,14205.0,42.1012,42.1172,42.0932,42.1012,14205.0
2016-08-22 11:55:00,52.66,52.7,52.65,52.67,24104.0,42.1012,42.1331,42.0932,42.1092,24104.0
2016-08-22 12:00:00,52.68,52.68,52.65,52.66,28734.0,42.1172,42.1172,42.0932,42.1012,28734.0
2016-08-22 12:05:00,52.66,52.71,52.66,52.68,26738.0,42.1012,42.1411,42.1012,42.1172,26738.0
2016-08-22 12:10:00,52.67,52.72,52.66,52.7,19076.0,42.1092,42.1491,42.1012,42.1331,19076.0
2016-08-22 12:15:00,52.7,52.73,52.7,52.72,10676.0,42.1331,42.1571,42.1331,42.1491,10676.0
2016-08-22 12:20:00,52.73,52.79,52.72,52.78,42343.0,42.1571,42.2051,42.1491,42.1971,42343.0
2016-08-22 12:25:00,52.79,52.81,52.77,52.77,24553.0,42.2051,42.2211,42.1891,42.1891,24553.0
2016-08-22 12:30:00,52.78,52.82,52.78,52.78,39084.0,42.1971,42.2291,42.1971,42.1971,39084.0
2016-08-22 12:35:00,52.79,52.82,52.78,52.78,19257.0,42.2051,42.2291,42.1971,42.1971,19257.0
2016-08-22 12:40:00,52.78,52.8,52.74,52.74,17505.0,42.1971,42.2131,42.1651,42.1651,17505.0
2016-08-22 12:45:00,52.74,52.78,52.72,52.76,26649.0,42.1651,42.1971,42.1491,42.1811,26649.0
2016-08-22 12:50:00,52.76,52.78,52.74,52.76,16701.0,42.1811,42.1971,42.1651,42.1811,16701.0
2016-08-22 12:55:00,52.77,52.77,52.73,52.75,11133.0,42.1891,42.1891,42.1571,42.1731,11133.0
2016-08-22 13:00:00,52.75,52.77,52.74,52.76,13391.0,42.1731,42.1891,42.1651,42.1811,13391.0
2016-08-22 13:05:00,52.76,52.76,52.72,52.73,8878.0,42.1811,42.1811,42.1491,42.1571,8878.0
2016-08-22 13:10:00,52.74,52.77,52.73,52.75,16435.0,42.1651,42.1891,42.1571,42.1731,16435.0
2016-08-22 13:15:00,52.75,52.77,52.74,52.75,18807.0,42.1731,42.1891,42.1651,42.1731,18807.0
2016-08-22 13:20:00,52.75,52.78,52.71,52.71,66581.0,42.1731,42.1971,42.1411,42.1411,66581.0
2016-08-22 13:25:00,52.71,52.74,52.7,52.74,14685.0,42.1411,42.1651,42.1331,42.1651,14685.0
2016-08-22 13:30:00,52.73,52.74,52.67,52.68,24308.0,42.1571,42.1651,42.1092,42.1172,24308.0
2016-08-22 13:35:00,52.68,52.69,52.66,52.66,16431.0,42.1172,42.1252,42.1012,42.1012,16431.0
2016-08-22 13:40:00,52.66,52.68,52.66,52.68,5811.0,42.1012,42.1172,42.1012,42.1172,5811.0
2016-08-22 13:45:00,52.68,52.77,52.67,52.74,42723.0,42.1172,42.1891,42.1092,42.1651,42723.0
2016-08-22 13:50:00,52.75,52.79,52.74,52.77,28793.0,42.1731,42.2051,42.1651,42.1891,28793.0
2016-08-22 13:55:00,52.76,52.8,52.76,52.78,42233.0,42.1811,42.2131,42.1811,42.1971,42233.0
2016-08-22 14:00:00,52.78,52.8,52.77,52.78,16776.0,42.1971,42.2131,42.1891,42.1971,16776.0
2016-08-22 14:05:00,52.78,52.81,52.77,52.81,10821.0,42.1971,42.2211,42.1891,42.2211,10821.0
2016-08-22 14:10:00,52.81,52.82,52.78,52.81,11856.0,42.2211,42.2291,42.1971,42.2211,11856.0
2016-08-22 14:15:00,52.82,52.82,52.8,52.8,14848.0,42.2291,42.2291,42.2131,42.2131,14848.0
2016-08-22 14:20:00,52.8,52.82,52.78,52.78,24401.0,42.2131,42.2291,42.1971,42.1971,24401.0
2016-08-22 14:25:00,52.78,52.8,52.77,52.77,15161.0,42.1971,42.2131,42.1891,42.1891,15161.0
2016-08-22 14:30:00,52.77,52.8,52.77,52.8,11782.0,42.1891,42.2131,42.1891,42.2131,11782.0
2016-08-22 14:35:00,52.8,52.8,52.76,52.79,29211.0,42.2131,42.2131,42.1811,42.2051,29211.0
2016-08-22 14:40:00,52.78,52.79,52.77,52.77,14499.0,42.1971,42.2051,42.1891,42.1891,14499.0
2016-08-22 14:45:00,52.78,52.8,52.76,52.79,13194.0,42.1971,42.2131,42.1811,42.2051,13194.0
2016-08-22 14:50:00,52.79,52.81,52.78,52.79,10859.0,42.2051,42.2211,42.1971,42.2051,10859.0
2016-08-22 14:55:00,52.79,52.8,52.76,52.78,27967.0,42.2051,42.2131,42.1811,42.1971,27967.0
2016-08-22 15:00:00,52.78,52.82,52.77,52.8,98576.0,42.1971,42.2291,42.1891,42.2131,98576.0
2016-08-22 15:05:00,52.79,52.82,52.78,52.81,26936.0,42.2051,42.2291,42.1971,42.2211,26936.0
2016-08-22 15:10:00,52.82,52.84,52.8,52.82,17000.0,42.2291,42.2451,42.2131,42.2291,17000.0
2016-08-22 15:15:00,52.83,52.86,52.81,52.84,39986.0,42.2371,42.2611,42.2211,42.2451,39986.0
2016-08-22 15:20:00,52.84,52.87,52.83,52.86,20010.0,42.2451,42.2691,42.2371,42.2611,20010.0
2016-08-22 15:25:00,52.86,52.9,52.85,52.9,28922.0,42.2611,42.293,42.2531,42.293,28922.0
2016-08-22 15:30:00,52.9,52.93,52.89,52.91,42206.0,42.293,42.317,42.285,42.301,42206.0
2016-08-22 15:35:00,52.91,52.92,52.91,52.91,23726.0,42.301,42.309,42.301,42.301,23726.0
2016-08-22 15:40:00,52.91,52.93,52.91,52.93,28373.0,42.301,42.317,42.301,42.317,28373.0
2016-08-22 15:45:00,52.93,52.94,52.92,52.93,60041.0,42.317,42.325,42.309,42.317,60041.0
2016-08-22 15:50:00,52.93,52.93,52.87,52.87,64412.0,42.317,42.317,42.2691,42.2691,64412.0
2016-08-22 15:55:00,52.87,52.91,52.87,52.9,121352.0,42.2691,42.301,42.2691,42.293,121352.0
2016-08-23 09:30:00,53.0,53.14,52.96,53.03,50917.0,42.373,42.4849,42.341,42.397,50917.0
2016-08-23 09:35:00,53.04,53.06,52.98,53.01,16659.0,42.405,42.421,42.357,42.381,16659.0
2016-08-23 09:40:00,53.02,53.02,52.94,52.97,21304.0,42.389,42.389,42.325,42.349,21304.0
2016-08-23 09:45:00,52.97,53.08,52.94,53.07,71676.0,42.349,42.437,42.325,42.429,71676.0
2016-08-23 09:50:00,53.08,53.13,53.05,53.12,36019.0,42.437,42.4769,42.413,42.4689,36019.0
2016-08-23 09:55:00,53.12,53.18,53.08,53.14,43074.0,42.4689,42.5169,42.437,42.4849,43074.0
2016-08-23 10:00:00,53.13,53.19,53.12,53.19,21035.0,42.4769,42.5249,42.4689,42.5249,21035.0
2016-08-23 10:05:00,53.18,53.18,53.1,53.13,24610.0,42.5169,42.5169,42.4529,42.4769,24610.0
2016-08-23 10:10:00,53.13,53.2,53.12,53.2,30956.0,42.4769,42.5329,42.4689,42.5329,30956.0
2016-08-23 10:15:00,53.2,53.2,53.11,53.12,16294.0,42.5329,42.5329,42.4609,42.4689,16294.0
2016-08-23 10:20:00,53.12,53.15,53.1,53.12,12808.0,42.4689,42.4929,42.4529,42.4689,12808.0
2016-08-23 10:25:00,53.11,53.12,53.09,53.11,22781.0,42.4609,42.4689,42.4449,42.4609,22781.0
2016-08-23 10:30:00,53.12,53.12,53.09,53.11,38304.0,42.4689,42.4689,42.4449,42.4609,38304.0
2016-08-23 10:35:00,53.1,53.12,53.05,53.05,44460.0,42.4529,42.4689,42.413,42.413,44460.0
2016-08-23 10:40:00,53.05,53.07,53.03,53.07,26133.0,42.413,42.429,42.397,42.429,26133.0
2016-08-23 10:45:00,53.06,53.11,53.05,53.08,60826.0,42.421,42.4609,42.413,42.437,60826.0
2016-08-23 10:50:00,53.09,53.09,53.05,53.06,20738.0,42.4449,42.4449,42.413,42.421,20738.0
2016-08-23 10:55:00,53.06,53.07,53.02,53.06,28402.0,42.421,42.429,42.389,42.421,28402.0
2016-08-23 11:00:00,53.05,53.05,53.0,53.0,23949.0,42.413,42.413,42.373,42.373,23949.0
2016-08-23 11:05:00,53.0,53.02,53.0,53.01,33196.0,42.373,42.389,42.373,42.381,33196.0
2016-08-23 11:10:00,53.01,53.03,53.0,53.0,43697.0,42.381,42.397,42.373,42.373,43697.0
2016-08-23 11:15:00,53.0,53.01,52.95,53.01,32510.0,42.373,42.381,42.333,42.381,32510.0
2016-08-23 11:20:00,53.01,53.05,53.0,53.01,16694.0,42.381,42.413,42.373,42.381,16694.0
2016-08-23 11:25:00,53.02,53.02,53.0,53.02,18953.0,42.389,42.389,42.373,42.389,18953.0
2016-08-23 11:30:00,53.02,53.02,53.0,53.01,90631.0,42.389,42.389,42.373,42.381,90631.0
2016-08-23 11:35:00,53.01,53.01,52.92,52.93,21427.0,42.381,42.381,42.309,42.317,21427.0
2016-08-23 11:40:00,52.93,52.98,52.92,52.97,15565.0,42.317,42.357,42.309,42.349,15565.0
2016-08-23 11:45:00,52.96,52.97,52.94,52.94,14162.0,42.341,42.349,42.325,42.325,14162.0
2016-08-23 11:50:00,52.95,52.99,52.94,52.98,19892.0,42.333,42.365,42.325,42.357,19892.0
2016-08-23 11:55:00,52.99,53.0,52.93,52.96,34554.0,42.365,42.373,42.317,42.341,34554.0
2016-08-23 12:00:00,52.96,52.97,52.92,52.94,21144.0,42.341,42.349,42.309,42.325,21144.0
2016-08-23 12:05:00,52.94,52.97,52.93,52.95,21738.0,42.325,42.349,42.317,42.333,21738.0
2016-08-23 12:10:00,52.95,53.0,52.94,52.97,20432.0,42.333,42.373,42.325,42.349,20432.0
2016-08-23 12:15:00,52.97,53.0,52.94,53.0,14819.0,42.349,42.373,42.325,42.373,14819.0
2016-08-23 12:20:00,53.0,53.0,52.95,52.96,9896.0,42.373,42.373,42.333,42.341,9896.0
2016-08-23 12:25:00,52.96,52.98,52.95,52.97,14775.0,42.341,42.357,42.333,42.349,14775.0
2016-08-23 12:30:00,52.96,52.98,52.95,52.96,12000.0,42.341,42.357,42.333,42.341,12000.0
2016-08-23 12:35:00,52.96,52.97,52.92,52.93,18922.0,42.341,42.349,42.309,42.317,18922.0
2016-08-23 12:40:00,52.93,52.94,52.9,52.94,18084.0,42.317,42.325,42.293,42.325,18084.0
2016-08-23 12:45:00,52.94,52.94,52.91,52.93,13799.0,42.325,42.325,42.301,42.317,13799.0
2016-08-23 12:50:00,52.93,52.95,52.88,52.92,17321.0,42.317,42.333,42.2771,42.309,17321.0
2016-08-23 12:55:00,52.91,52.93,52.89,52.91,14199.0,42.301,42.317,42.285,42.301,14199.0
2016-08-23 13:00:00,52.91,52.91,52.83,52.83,32535.0,42.301,42.301,42.2371,42.2371,32535.0
2016-08-23 13:05:00,52.83,52.85,52.8,52.81,30831.0,42.2371,42.2531,42.2131,42.2211,30831.0
2016-08-23 13:10:00,52.81,52.85,52.81,52.85,14674.0,42.2211,42.2531,42.2211,42.2531,14674.0
2016-08-23 13:15:00,52.85,52.85,52.84,52.85,8326.0,42.2531,42.2531,42.2451,42.2531,8326.0
2016-08-23 13:20:00,52.86,52.9,52.85,52.89,24348.0,42.2611,42.293,42.2531,42.285,24348.0
2016-08-23 13:25:00,52.88,52.92,52.87,52.9,12886.0,42.2771,42.309,42.2691,42.293,12886.0
2016-08-23 13:30:00,52.9,52.91,52.88,52.9,11607.0,42.293,42.301,42.2771,42.293,11607.0
2016-08-23 13:35:00,52.9,52.92,52.88,52.9,19819.0,42.293,42.309,42.2771,42.293,19819.0
2016-08-23 13:40:00,52.9,52.93,52.89,52.91,6579.0,42.293,42.317,42.285,42.301,6579.0
2016-08-23 13:45:00,52.91,52.92,52.89,52.9,7917.0,42.301,42.309,42.285,42.293,7917.0
2016-08-23 13:50:00,52.9,52.91,52.85,52.86,33765.0,42.293,42.301,42.2531,42.2611,33765.0
2016-08-23 13:55:00,52.87,52.87,52.82,52.82,20121.0,42.2691,42.2691,42.2291,42.2291,20121.0
2016-08-23 14:00:00,52.83,52.84,52.81,52.84,20007.0,42.2371,42.2451,42.2211,42.2451,20007.0
2016-08-23 14:05:00,52.83,52.86,52.81,52.83,17279.0,42.2371,42.2611,42.2211,42.2371,17279.0
2016-08-23 14:10:00,52.84,52.85,52.81,52.85,10301.0,42.2451,42.2531,42.2211,42.2531,10301.0
2016-08-23 14:15:00,52.84,52.84,52.8,52.83,13707.0,42.2451,42.2451,42.2131,42.2371,13707.0
2016-08-23 14:20:00,52.83,52.85,52.83,52.83,15755.0,42.2371,42.2531,42.2371,42.2371,15755.0
2016-08-23 14:25:00,52.83,52.86,52.81,52.85,17155.0,42.2371,42.2611,42.2211,42.2531,17155.0
2016-08-23 14:30:00,52.85,52.85,52.84,52.84,10846.0,42.2531,42.2531,42.2451,42.2451,10846.0
2016-08-23 14:35:00,52.85,52.85,52.77,52.77,25237.0,42.2531,42.2531,42.1891,42.1891,25237.0
2016-08-23 14:40:00,52.77,52.79,52.76,52.77,10865.0,42.1891,42.2051,42.1811,42.1891,10865.0
2016-08-23 14:45:00,52.77,52.79,52.77,52.78,7576.0,42.1891,42.2051,42.1891,42.1971,7576.0
2016-08-23 14:50:00,52.79,52.82,52.78,52.81,14912.0,42.2051,42.2291,42.1971,42.2211,14912.0
2016-08-23 14:55:00,52.82,52.82,52.78,52.8,14484.0,42.2291,42.2291,42.1971,42.2131,14484.0
2016-08-23 15:00:00,52.8,52.82,52.78,52.82,19181.0,42.2131,42.2291,42.1971,42.2291,19181.0
2016-08-23 15:05:00,52.82,52.82,52.8,52.8,10507.0,42.2291,42.2291,42.2131,42.2131,10507.0
2016-08-23 15:10:00,52.81,52.85,52.8,52.85,31439.0,42.2211,42.2531,42.2131,42.2531,31439.0
2016-08-23 15:15:00,52.85,52.85,52.83,52.84,13734.0,42.2531,42.2531,42.2371,42.2451,13734.0
2016-08-23 15:20:00,52.84,52.85,52.83,52.85,8603.0,42.2451,42.2531,42.2371,42.2531,8603.0
2016-08-23 15:25:00,52.85,52.85,52.83,52.84,12930.0,42.2531,42.2531,42.2371,42.2451,12930.0
2016-08-23 15:30:00,52.84,52.84,52.82,52.82,17923.0,42.2451,42.2451,42.2291,42.2291,17923.0
2016-08-23 15:35:00,52.83,52.83,52.76,52.76,30635.0,42.2371,42.2371,42.1811,42.1811,30635.0
2016-08-23 15:40:00,52.77,52.79,52.76,52.79,25914.0,42.1891,42.2051,42.1811,42.2051,25914.0
2016-08-23 15:45:00,52.79,52.8,52.76,52.77,39508.0,42.2051,42.2131,42.1811,42.1891,39508.0
2016-08-23 15:50:00,52.76,52.77,52.74,52.75,63998.0,42.1811,42.1891,42.1651,42.1731,63998.0
2016-08-23 15:55:00,52.75,52.77,52.73,52.75,89143.0,42.1731,42.1891,42.1571,42.1731,89143.0
2016-08-24 09:30:00,52.62,52.62,52.44,52.56,42431.0,42.0692,42.0692,41.9253,42.0212,42431.0
2016-08-24 09:35:00,52.57,52.58,52.45,52.52,34581.0,42.0292,42.0372,41.9333,41.9892,34581.0
2016-08-24 09:40:00,52.51,52.55,52.46,52.55,34388.0,41.9812,42.0132,41.9413,42.0132,34388.0
2016-08-24 09:45:00,52.55,52.6,52.53,52.58,19517.0,42.0132,42.0532,41.9972,42.0372,19517.0
2016-08-24 09:50:00,52.58,52.58,52.5,52.5,17053.0,42.0372,42.0372,41.9732,41.9732,17053.0
2016-08-24 09:55:00,52.5,52.51,52.43,52.45,28445.0,41.9732,41.9812,41.9173,41.9333,28445.0
2016-08-24 10:00:00,52.45,52.47,52.41,52.47,17785.0,41.9333,41.9493,41.9013,41.9493,17785.0
2016-08-24 10:05:00,52.47,52.49,52.44,52.45,14340.0,41.9493,41.9653,41.9253,41.9333,14340.0
2016-08-24 10:10:00,52.46,52.52,52.45,52.52,18300.0,41.9413,41.9892,41.9333,41.9892,18300.0
2016-08-24 10:15:00,52.52,52.55,52.5,52.55,11802.0,41.9892,42.0132,41.9732,42.0132,11802.0
2016-08-24 10:20:00,52.55,52.6,52.54,52.56,19282.0,42.0132,42.0532,42.0052,42.0212,19282.0
2016-08-24 10:25:00,52.57,52.67,52.57,52.65,20631.0,42.0292,42.1092,42.0292,42.0932,20631.0
2016-08-24 10:30:00,52.65,52.72,52.64,52.71,18555.0,42.0932,42.1491,42.0852,42.1411,18555.0
2016-08-24 10:35:00,52.71,52.71,52.63,52.67,62636.0,42.1411,42.1411,42.0772,42.1092,62636.0
2016-08-24 10:40:00,52.67,52.69,52.65,52.65,28644.0,42.1092,42.1252,42.0932,42.0932,28644.0
2016-08-24 10:45:00,52.65,52.67,52.58,52.58,19829.0,42.0932,42.1092,42.0372,42.0372,19829.0
2016-08-24 10:50:00,52.58,52.59,52.52,52.53,19441.0,42.0372,42.0452,41.9892,41.9972,19441.0
2016-08-24 10:55:00,52.53,52.54,52.5,52.51,19449.0,41.9972,42.0052,41.9732,41.9812,19449.0
2016-08-24 11:00:00,52.51,52.51,52.46,52.49,26436.0,41.9812,41.9812,41.9413,41.9653,26436.0
2016-08-24 11:05:00,52.5,52.51,52.47,52.48,21641.0,41.9732,41.9812,41.9493,41.9573,21641.0
2016-08-24 11:10:00,52.48,52.49,52.46,52.47,22473.0,41.9573,41.9653,41.9413,41.9493,22473.0
2016-08-24 11:15:00,52.47,52.51,52.46,52.47,22527.0,41.9493,41.9812,41.9413,41.9493,22527.0
2016-08-24 11:20:00,52.47,52.53,52.46,52.51,18818.0,41.9493,41.9972,41.9413,41.9812,18818.0
2016-08-24 11:25:00,52.51,52.54,52.51,52.52,10973.0,41.9812,42.0052,41.9812,41.9892,10973.0
2016-08-24 11:30:00,52.52,52.53,52.46,52.47,33911.0,41.9892,41.9972,41.9413,41.9493,33911.0
2016-08-24 11:35:00,52.46,52.51,52.46,52.46,65326.0,41.9413,41.9812,41.9413,41.9413,65326.0
2016-08-24 11:40:00,52.47,52.5,52.4,52.41,45675.0,41.9493,41.9732,41.8933,41.9013,45675.0
2016-08-24 11:45:00,52.41,52.44,52.4,52.41,17829.0,41.9013,41.9253,41.8933,41.9013,17829.0
2016-08-24 11:50:00,52.42,52.44,52.41,52.42,15179.0,41.9093,41.9253,41.9013,41.9093,15179.0
2016-08-24 11:55:00,52.43,52.44,52.39,52.43,23645.0,41.9173,41.9253,41.8853,41.9173,23645.0
2016-08-24 12:00:00,52.44,52.47,52.44,52.45,10410.0,41.9253,41.9493,41.9253,41.9333,10410.0
2016-08-24 12:05:00,52.46,52.48,52.44,52.46,28845.0,41.9413,41.9573,41.9253,41.9413,28845.0
2016-08-24 12:10:00,52.46,52.49,52.46,52.48,7564.0,41.9413,41.9653,41.9413,41.9573,7564.0
2016-08-24 12:15:00,52.48,52.51,52.48,52.49,8795.0,41.9573,41.9812,41.9573,41.9653,8795.0
2016-08-24 12:20:00,52.49,52.5,52.47,52.5,8781.0,41.9653,41.9732,41.9493,41.9732,8781.0
2016-08-24 12:25:00,52.5,52.5,52.46,52.46,9818.0,41.9732,41.9732,41.9413,41.9413,9818.0
2016-08-24 12:30:00,52.47,52.51,52.46,52.46,19610.0,41.9493,41.9812,41.9413,41.9413,19610.0
2016-08-24 12:35:00,52.46,52.49,52.44,52.47,14513.0,41.9413,41.9653,41.9253,41.9493,14513.0
2016-08-24 12:40:00,52.47,52.49,52.46,52.48,6782.0,41.9493,41.9653,41.9413,41.9573,6782.0
2016-08-24 12:45:00,52.49,52.52,52.48,52.52,10754.0,41.9653,41.9892,41.9573,41.9892,10754.0
2016-08-24 12:50:00,52.52,52.55,52.52,52.53,12225.0,41.9892,42.0132,41.9892,41.9972,12225.0
2016-08-24 12:55:00,52.53,52.55,52.49,52.5,14484.0,41.9972,42.0132,41.9653,41.9732,14484.0
2016-08-24 13:00:00,52.5,52.52,52.48,52.49,21341.0,41.9732,41.9892,41.9573,41.9653,21341.0
2016-08-24 13:05:00,52.48,52.5,52.46,52.46,28608.0,41.9573,41.9732,41.9413,41.9413,28608.0
2016-08-24 13:10:00,52.47,52.48,52.41,52.41,39322.0,41.9493,41.9573,41.9013,41.9013,39322.0
2016-08-24 13:15:00,52.42,52.44,52.4,52.42,18678.0,41.9093,41.9253,41.8933,41.9093,18678.0
2016-08-24 13:20:00,52.41,52.43,52.39,52.39,21939.0,41.9013,41.9173,41.8853,41.8853,21939.0
2016-08-24 13:25:00,52.39,52.41,52.38,52.41,13757.0,41.8853,41.9013,41.8773,41.9013,13757.0
2016-08-24 13:30:00,52.41,52.44,52.4,52.42,17552.0,41.9013,41.9253,41.8933,41.9093,17552.0
2016-08-24 13:35:00,52.43,52.44,52.41,52.41,18515.0,41.9173,41.9253,41.9013,41.9013,18515.0
2016-08-24 13:40:00,52.41,52.44,52.41,52.43,8809.0,41.9013,41.9253,41.9013,41.9173,8809.0
2016-08-24 13:45:00,52.42,52.44,52.41,52.44,7042.0,41.9093,41.9253,41.9013,41.9253,7042.0
2016-08-24 13:50:00,52.44,52.44,52.41,52.42,9184.0,41.9253,41.9253,41.9013,41.9093,9184.0
2016-08-24 13:55:00,52.42,52.43,52.41,52.42,10836.0,41.9093,41.9173,41.9013,41.9093,10836.0
2016-08-24 14:00:00,52.43,52.45,52.39,52.4,34388.0,41.9173,41.9333,41.8853,41.8933,34388.0
2016-08-24 14:05:00,52.4,52.41,52.37,52.39,11163.0,41.8933,41.9013,41.8693,41.8853,11163.0
2016-08-24 14:10:00,52.39,52.4,52.36,52.39,18559.0,41.8853,41.8933,41.8613,41.8853,18559.0
2016-08-24 14:15:00,52.39,52.41,52.38,52.41,11824.0,41.8853,41.9013,41.8773,41.9013,11824.0
2016-08-24 14:20:00,52.41,52.43,52.4,52.4,53431.0,41.9013,41.9173,41.8933,41.8933,53431.0
2016-08-24 14:25:00,52.41,52.41,52.4,52.41,8152.0,41.9013,41.9013,41.8933,41.9013,8152.0
2016-08-24 14:30:00,52.41,52.41,52.4,52.41,9578.0,41.9013,41.9013,41.8933,41.9013,9578.0
2016-08-24 14:35:00,52.41,52.44,52.4,52.44,25090.0,41.9013,41.9253,41.8933,41.9253,25090.0
2016-08-24 14:40:00,52.45,52.5,52.44,52.5,18319.0,41.9333,41.9732,41.9253,41.9732,18319.0
2016-08-24 14:45:00,52.5,52.5,52.47,52.48,12665.0,41.9732,41.9732,41.9493,41.9573,12665.0
2016-08-24 14:50:00,52.47,52.48,52.47,52.48,7784.0,41.9493,41.9573,41.9493,41.9573,7784.0
2016-08-24 14:55:00,52.48,52.48,52.47,52.47,12616.0,41.9573,41.9573,41.9493,41.9493,12616.0
2016-08-24 15:00:00,52.48,52.48,52.42,52.43,30820.0,41.9573,41.9573,41.9093,41.9173,30820.0
2016-08-24 15:05:00,52.44,52.45,52.41,52.43,25308.0,41.9253,41.9333,41.9013,41.9173,25308.0
2016-08-24 15:10:00,52.43,52.44,52.41,52.41,31818.0,41.9173,41.9253,41.9013,41.9013,31818.0
2016-08-24 15:15:00,52.42,52.46,52.41,52.44,27426.0,41.9093,41.9413,41.9013,41.9253,27426.0
2016-08-24 15:20:00,52.45,52.46,52.44,52.45,21057.0,41.9333,41.9413,41.9253,41.9333,21057.0
2016-08-24 15:25:00,52.45,52.47,52.44,52.44,20007.0,41.9333,41.9493,41.9253,41.9253,20007.0
2016-08-24 15:30:00,52.44,52.45,52.41,52.43,22244.0,41.9253,41.9333,41.9013,41.9173,22244.0
2016-08-24 15:35:00,52.44,52.46,52.4,52.41,34064.0,41.9253,41.9413,41.8933,41.9013,34064.0
2016-08-24 15:40:00,52.41,52.42,52.36,52.36,52388.0,41.9013,41.9093,41.8613,41.8613,52388.0
2016-08-24 15:45:00,52.36,52.37,52.32,52.37,67366.0,41.8613,41.8693,41.8293,41.8693,67366.0
2016-08-24 15:50:00,52.36,52.39,52.36,52.38,33651.0,41.8613,41.8853,41.8613,41.8773,33651.0
2016-08-24 15:55:00,52.38,52.44,52.37,52.44,81232.0,41.8773,41.9253,41.8693,41.9253,81232.0
2016-08-25 09:30:00,52.44,52.54,52.42,52.5,29344.0,41.9253,42.0052,41.9093,41.9732,29344.0
2016-08-25 09:35:00,52.49,52.53,52.47,52.48,26486.0,41.9653,41.9972,41.9493,41.9573,26486.0
2016-08-25 09:40:00,52.47,52.58,52.47,52.58,22669.0,41.9493,42.0372,41.9493,42.0372,22669.0
2016-08-25 09:45:00,52.58,52.63,52.55,52.61,23422.0,42.0372,42.0772,42.0132,42.0612,23422.0
2016-08-25 09:50:00,52.6,52.62,52.55,52.62,24290.0,42.0532,42.0692,42.0132,42.0692,24290.0
2016-08-25 09:55:00,52.63,52.65,52.58,52.63,38212.0,42.0772,42.0932,42.0372,42.0772,38212.0
2016-08-25 10:00:00,52.62,52.64,52.59,52.64,16481.0,42.0692,42.0852,42.0452,42.0852,16481.0
2016-08-25 10:05:00,52.63,52.72,52.63,52.71,18848.0,42.0772,42.1491,42.0772,42.1411,18848.0
2016-08-25 10:10:00,52.7,52.74,52.68,52.74,73562.0,42.1331,42.1651,42.1172,42.1651,73562.0
2016-08-25 10:15:00,52.74,52.8,52.72,52.75,34657.0,42.1651,42.2131,42.1491,42.1731,34657.0
2016-08-25 10:20:00,52.74,52.79,52.73,52.78,14363.0,42.1651,42.2051,42.1571,42.1971,14363.0
2016-08-25 10:25:00,52.77,52.84,52.75,52.84,16923.0,42.1891,42.2451,42.1731,42.2451,16923.0
2016-08-25 10:30:00,52.84,52.84,52.79,52.79,16842.0,42.2451,42.2451,42.2051,42.2051,16842.0
2016-08-25 10:35:00,52.8,52.8,52.74,52.76,19773.0,42.2131,42.2131,42.1651,42.1811,19773.0
2016-08-25 10:40:00,52.75,52.81,52.74,52.8,28589.0,42.1731,42.2211,42.1651,42.2131,28589.0
2016-08-25 10:45:00,52.79,52.82,52.77,52.8,24695.0,42.2051,42.2291,42.1891,42.2131,24695.0
2016-08-25 10:50:00,52.8,52.81,52.77,52.79,12951.0,42.2131,42.2211,42.1891,42.2051,12951.0
2016-08-25 10:55:00,52.79,52.8,52.75,52.76,13211.0,42.2051,42.2131,42.1731,42.1811,13211.0
2016-08-25 11:00:00,52.76,52.8,52.75,52.77,23188.0,42.1811,42.2131,42.1731,42.1891,23188.0
2016-08-25 11:05:00,52.77,52.77,52.73,52.75,17206.0,42.1891,42.1891,42.1571,42.1731,17206.0
2016-08-25 11:10:00,52.75,52.75,52.71,52.75,7555.0,42.1731,42.1731,42.1411,42.1731,7555.0
2016-08-25 11:15:00,52.75,52.76,52.72,52.75,18941.0,42.1731,42.1811,42.1491,42.1731,18941.0
2016-08-25 11:20:00,52.75,52.78,52.73,52.75,33281.0,42.1731,42.1971,42.1571,42.1731,33281.0
2016-08-25 11:25:00,52.75,52.76,52.67,52.71,29961.0,42.1731,42.1811,42.1092,42.1411,29961.0
2016-08-25 11:30:00,52.72,52.75,52.71,52.71,14521.0,42.1491,42.1731,42.1411,42.1411,14521.0
2016-08-25 11:35:00,52.71,52.72,52.67,52.67,29585.0,42.1411,42.1491,42.1092,42.1092,29585.0
2016-08-25 11:40:00,52.67,52.71,52.66,52.7,21924.0,42.1092,42.1411,42.1012,42.1331,21924.0
2016-08-25 11:45:00,52.7,52.74,52.68,52.72,21701.0,42.1331,42.1651,42.1172,42.1491,21701.0
2016-08-25 11:50:00,52.71,52.72,52.68,52.71,10392.0,42.1411,42.1491,42.1172,42.1411,10392.0
2016-08-25 11:55:00,52.71,52.72,52.66,52.69,9982.0,42.1411,42.1491,42.1012,42.1252,9982.0
2016-08-25 12:00:00,52.68,52.71,52.67,52.68,31526.0,42.1172,42.1411,42.1092,42.1172,31526.0
2016-08-25 12:05:00,52.68,52.69,52.66,52.67,10213.0,42.1172,42.1252,42.1012,42.1092,10213.0
2016-08-25 12:10:00,52.68,52.7,52.67,52.67,10915.0,42.1172,42.1331,42.1092,42.1092,10915.0
2016-08-25 12:15:00,52.67,52.7,52.66,52.69,12933.0,42.1092,42.1331,42.1012,42.1252,12933.0
2016-08-25 12:20:00,52.69,52.69,52.66,52.66,13325.0,42.1252,42.1252,42.1012,42.1012,13325.0
2016-08-25 12:25:00,52.67,52.67,52.63,52.63,17452.0,42.1092,42.1092,42.0772,42.0772,17452.0
2016-08-25 12:30:00,52.63,52.71,52.63,52.71,20360.0,42.0772,42.1411,42.0772,42.1411,20360.0
2016-08-25 12:35:00,52.7,52.72,52.68,52.72,11551.0,42.1331,42.1491,42.1172,42.1491,11551.0
2016-08-25 12:40:00,52.72,52.75,52.71,52.75,10895.0,42.1491,42.1731,42.1411,42.1731,10895.0
2016-08-25 12:45:00,52.75,52.78,52.74,52.77,13504.0,42.1731,42.1971,42.1651,42.1891,13504.0
2016-08-25 12:50:00,52.77,52.78,52.75,52.75,5858.0,42.1891,42.1971,42.1731,42.1731,5858.0
2016-08-25 12:55:00,52.75,52.77,52.74,52.77,10015.0,42.1731,42.1891,42.1651,42.1891,10015.0
2016-08-25 13:00:00,52.77,52.77,52.73,52.73,10938.0,42.1891,42.1891,42.1571,42.1571,10938.0
2016-08-25 13:05:00,52.73,52.74,52.71,52.71,10240.0,42.1571,42.1651,42.1411,42.1411,10240.0
2016-08-25 13:10:00,52.71,52.74,52.71,52.73,7347.0,42.1411,42.1651,42.1411,42.1571,7347.0
2016-08-25 13:15:00,52.73,52.74,52.72,52.73,5465.0,42.1571,42.1651,42.1491,42.1571,5465.0
2016-08-25 13:20:00,52.73,52.73,52.71,52.71,4861.0,42.1571,42.1571,42.1411,42.1411,4861.0
2016-08-25 13:25:00,52.72,52.73,52.71,52.72,8447.0,42.1491,42.1571,42.1411,42.1491,8447.0
2016-08-25 13:30:00,52.72,52.74,52.71,52.71,15841.0,42.1491,42.1651,42.1411,42.1411,15841.0
2016-08-25 13:35:00,52.71,52.72,52.66,52.67,14120.0,42.1411,42.1491,42.1012,42.1092,14120.0
2016-08-25 13:40:00,52.68,52.71,52.67,52.71,19708.0,42.1172,42.1411,42.1092,42.1411,19708.0
2016-08-25 13:45:00,52.7,52.71,52.65,52.65,14263.0,42.1331,42.1411,42.0932,42.0932,14263.0
2016-08-25 13:50:00,52.64,52.65,52.62,52.62,10781.0,42.0852,42.0932,42.0692,42.0692,10781.0
2016-08-25 13:55:00,52.63,52.63,52.6,52.62,23075.0,42.0772,42.0772,42.0532,42.0692,23075.0
2016-08-25 14:00:00,52.62,52.62,52.6,52.62,12865.0,42.0692,42.0692,42.0532,42.0692,12865.0
2016-08-25 14:05:00,52.61,52.61,52.51,52.54,39893.0,42.0612,42.0612,41.9812,42.0052,39893.0
2016-08-25 14:10:00,52.54,52.59,52.52,52.54,35517.0,42.0052,42.0452,41.9892,42.0052,35517.0
2016-08-25 14:15:00,52.54,52.57,52.53,52.57,12217.0,42.0052,42.0292,41.9972,42.0292,12217.0
2016-08-25 14:20:00,52.56,52.56,52.52,52.53,14010.0,42.0212,42.0212,41.9892,41.9972,14010.0
2016-08-25 14:25:00,52.53,52.53,52.51,52.51,23961.0,41.9972,41.9972,41.9812,41.9812,23961.0
2016-08-25 14:30:00,52.52,52.52,52.48,52.49,30304.0,41.9892,41.9892,41.9573,41.9653,30304.0
2016-08-25 14:35:00,52.49,52.51,52.48,52.5,57135.0,41.9653,41.9812,41.9573,41.9732,57135.0
2016-08-25 14:40:00,52.5,52.51,52.49,52.51,24172.0,41.9732,41.9812,41.9653,41.9812,24172.0
2016-08-25 14:45:00,52.51,52.51,52.48,52.51,25285.0,41.9812,41.9812,41.9573,41.9812,25285.0
2016-08-25 14:50:00,52.49,52.49,52.46,52.47,52230.0,41.9653,41.9653,41.9413,41.9493,52230.0
2016-08-25 14:55:00,52.47,52.47,52.41,52.42,39040.0,41.9493,41.9493,41.9013,41.9093,39040.0
2016-08-25 15:00:00,52.42,52.46,52.41,52.44,26403.0,41.9093,41.9413,41.9013,41.9253,26403.0
2016-08-25 15:05:00,52.45,52.48,52.44,52.47,24644.0,41.9333,41.9573,41.9253,41.9493,24644.0
2016-08-25 15:10:00,52.48,52.51,52.46,52.46,25968.0,41.9573,41.9812,41.9413,41.9413,25968.0
2016-08-25 15:15:00,52.47,52.47,52.45,52.46,22229.0,41.9493,41.9493,41.9333,41.9413,22229.0
2016-08-25 15:20:00,52.47,52.49,52.46,52.48,24550.0,41.9493,41.9653,41.9413,41.9573,24550.0
2016-08-25 15:25:00,52.49,52.5,52.47,52.47,20232.0,41.9653,41.9732,41.9493,41.9493,20232.0
2016-08-25 15:30:00,52.48,52.5,52.47,52.48,27782.0,41.9573,41.9732,41.9493,41.9573,27782.0
2016-08-25 15:35:00,52.49,52.5,52.45,52.46,25646.0,41.9653,41.9732,41.9333,41.9413,25646.0
2016-08-25 15:40:00,52.46,52.46,52.43,52.44,21371.0,41.9413,41.9413,41.9173,41.9253,21371.0
2016-08-25 15:45:00,52.43,52.46,52.42,52.44,31743.0,41.9173,41.9413,41.9093,41.9253,31743.0
2016-08-25 15:50:00,52.43,52.44,52.42,52.43,50635.0,41.9173,41.9253,41.9093,41.9173,50635.0
2016-08-25 15:55:00,52.43,52.46,52.4,52.46,130998.0,41.9173,41.9413,41.8933,41.9413,130998.0
2016-08-26 09:30:00,52.57,52.71,52.51,52.6,44431.0,42.0292,42.1411,41.9812,42.0532,44431.0
2016-08-26 09:35:00,52.59,52.62,52.56,52.57,22544.0,42.0452,42.0692,42.0212,42.0292,22544.0
2016-08-26 09:40:00,52.56,52.57,52.53,52.53,25737.0,42.0212,42.0292,41.9972,41.9972,25737.0
2016-08-26 09:45:00,52.53,52.53,52.46,52.47,20450.0,41.9972,41.9972,41.9413,41.9493,20450.0
2016-08-26 09:50:00,52.47,52.47,52.4,52.4,31614.0,41.9493,41.9493,41.8933,41.8933,31614.0
2016-08-26 09:55:00,52.41,52.42,52.38,52.4,19347.0,41.9013,41.9093,41.8773,41.8933,19347.0
2016-08-26 10:00:00,52.38,52.42,52.19,52.37,73325.0,41.8773,41.9093,41.7254,41.8693,73325.0
2016-08-26 10:05:00,52.37,52.39,52.33,52.36,28805.0,41.8693,41.8853,41.8373,41.8613,28805.0
2016-08-26 10:10:00,52.37,52.46,52.35,52.45,35000.0,41.8693,41.9413,41.8533,41.9333,35000.0
2016-08-26 10:15:00,52.46,52.5,52.43,52.47,44661.0,41.9413,41.9732,41.9173,41.9493,44661.0
2016-08-26 10:20:00,52.47,52.48,52.44,52.46,31647.0,41.9493,41.9573,41.9253,41.9413,31647.0
2016-08-26 10:25:00,52.46,52.49,52.45,52.49,27554.0,41.9413,41.9653,41.9333,41.9653,27554.0
2016-08-26 10:30:00,52.49,52.5,52.45,52.45,20982.0,41.9653,41.9732,41.9333,41.9333,20982.0
2016-08-26 10:35:00,52.45,52.52,52.44,52.52,17212.0,41.9333,41.9892,41.9253,41.9892,17212.0
2016-08-26 10:40:00,52.52,52.56,52.49,52.55,27309.0,41.9892,42.0212,41.9653,42.0132,27309.0
2016-08-26 10:45:00,52.56,52.57,52.53,52.54,47293.0,42.0212,42.0292,41.9972,42.0052,47293.0
2016-08-26 10:50:00,52.54,52.55,52.49,52.52,32940.0,42.0052,42.0132,41.9653,41.9892,32940.0
2016-08-26 10:55:00,52.53,52.53,52.46,52.48,55093.0,41.9972,41.9972,41.9413,41.9573,55093.0
2016-08-26 11:00:00,52.48,52.51,52.45,52.45,23551.0,41.9573,41.9812,41.9333,41.9333,23551.0
2016-08-26 11:05:00,52.45,52.46,52.42,52.44,24528.0,41.9333,41.9413,41.9093,41.9253,24528.0
2016-08-26 11:10:00,52.43,52.45,52.42,52.44,18863.0,41.9173,41.9333,41.9093,41.9253,18863.0
2016-08-26 11:15:00,52.45,52.52,52.44,52.48,78530.0,41.9333,41.9892,41.9253,41.9573,78530.0
2016-08-26 11:20:00,52.48,52.51,52.47,52.51,14357.0,41.9573,41.9812,41.9493,41.9812,14357.0
2016-08-26 11:25:00,52.5,52.53,52.5,52.52,28804.0,41.9732,41.9972,41.9732,41.9892,28804.0
2016-08-26 11:30:00,52.52,52.56,52.48,52.51,48134.0,41.9892,42.0212,41.9573,41.9812,48134.0
2016-08-26 11:35:00,52.5,52.52,52.46,52.47,20988.0,41.9732,41.9892,41.9413,41.9493,20988.0
2016-08-26 11:40:00,52.46,52.47,52.4,52.42,21379.0,41.9413,41.9493,41.8933,41.9093,21379.0
2016-08-26 11:45:00,52.42,52.44,52.41,52.44,11117.0,41.9093,41.9253,41.9013,41.9253,11117.0
2016-08-26 11:50:00,52.43,52.43,52.32,52.4,32631.0,41.9173,41.9173,41.8293,41.8933,32631.0
2016-08-26 11:55:00,52.4,52.4,52.34,52.36,25178.0,41.8933,41.8933,41.8453,41.8613,25178.0
2016-08-26 12:00:00,52.36,52.36,52.28,52.3,18190.0,41.8613,41.8613,41.7974,41.8133,18190.0
2016-08-26 12:05:00,52.31,52.32,52.23,52.24,31929.0,41.8213,41.8293,41.7574,41.7654,31929.0
2016-08-26 12:10:00,52.24,52.24,52.12,52.18,25696.0,41.7654,41.7654,41.6694,41.7174,25696.0
2016-08-26 12:15:00,52.18,52.24,52.17,52.24,15504.0,41.7174,41.7654,41.7094,41.7654,15504.0
2016-08-26 12:20:00,52.23,52.25,52.2,52.22,20049.0,41.7574,41.7734,41.7334,41.7494,20049.0
2016-08-26 12:25:00,52.23,52.24,52.2,52.2,18018.0,41.7574,41.7654,41.7334,41.7334,18018.0
2016-08-26 12:30:00,52.2,52.25,52.19,52.24,13534.0,41.7334,41.7734,41.7254,41.7654,13534.0
2016-08-26 12:35:00,52.25,52.27,52.24,52.24,17840.0,41.7734,41.7894,41.7654,41.7654,17840.0
2016-08-26 12:40:00,52.24,52.33,52.24,52.33,16236.0,41.7654,41.8373,41.7654,41.8373,16236.0
2016-08-26 12:45:00,52.32,52.37,52.32,52.36,28008.0,41.8293,41.8693,41.8293,41.8613,28008.0
2016-08-26 12:50:00,52.36,52.37,52.34,52.36,16133.0,41.8613,41.8693,41.8453,41.8613,16133.0
2016-08-26 12:55:00,52.36,52.37,52.33,52.33,17394.0,41.8613,41.8693,41.8373,41.8373,17394.0
2016-08-26 13:00:00,52.33,52.34,52.29,52.29,25544.0,41.8373,41.8453,41.8054,41.8054,25544.0
2016-08-26 13:05:00,52.29,52.3,52.27,52.27,14994.0,41.8054,41.8133,41.7894,41.7894,14994.0
2016-08-26 13:10:00,52.27,52.31,52.22,52.22,15329.0,41.7894,41.8213,41.7494,41.7494,15329.0
2016-08-26 13:15:00,52.22,52.24,52.19,52.21,14238.0,41.7494,41.7654,41.7254,41.7414,14238.0
2016-08-26 13:20:00,52.21,52.26,52.21,52.25,12715.0,41.7414,41.7814,41.7414,41.7734,12715.0
2016-08-26 13:25:00,52.25,52.27,52.24,52.27,10324.0,41.7734,41.7894,41.7654,41.7894,10324.0
2016-08-26 13:30:00,52.28,52.3,52.26,52.26,8035.0,41.7974,41.8133,41.7814,41.7814,8035.0
2016-08-26 13:35:00,52.27,52.27,52.23,52.23,11521.0,41.7894,41.7894,41.7574,41.7574,11521.0
2016-08-26 13:40:00,52.24,52.27,52.23,52.23,34910.0,41.7654,41.7894,41.7574,41.7574,34910.0
2016-08-26 13:45:00,52.23,52.24,52.21,52.22,11081.0,41.7574,41.7654,41.7414,41.7494,11081.0
2016-08-26 13:50:00,52.21,52.21,52.13,52.14,13349.0,41.7414,41.7414,41.6774,41.6854,13349.0
2016-08-26 13:55:00,52.14,52.16,52.13,52.16,11662.0,41.6854,41.7014,41.6774,41.7014,11662.0
2016-08-26 14:00:00,52.15,52.16,52.14,52.15,12152.0,41.6934,41.7014,41.6854,41.6934,12152.0
2016-08-26 14:05:00,52.15,52.18,52.13,52.16,52681.0,41.6934,41.7174,41.6774,41.7014,52681.0
2016-08-26 14:10:00,52.17,52.19,52.11,52.11,19786.0,41.7094,41.7254,41.6614,41.6614,19786.0
2016-08-26 14:15:00,52.11,52.11,52.03,52.05,22984.0,41.6614,41.6614,41.5975,41.6135,22984.0
2016-08-26 14:20:00,52.06,52.07,52.01,52.03,14667.0,41.6215,41.6295,41.5815,41.5975,14667.0
2016-08-26 14:25:00,52.04,52.05,52.01,52.01,15422.0,41.6055,41.6135,41.5815,41.5815,15422.0
2016-08-26 14:30:00,52.0,52.05,51.98,52.05,15352.0,41.5735,41.6135,41.5575,41.6135,15352.0
2016-08-26 14:35:00,52.05,52.12,52.02,52.12,22649.0,41.6135,41.6694,41.5895,41.6694,22649.0
2016-08-26 14:40:00,52.13,52.17,52.11,52.13,50136.0,41.6774,41.7094,41.6614,41.6774,50136.0
2016-08-26 14:45:00,52.13,52.14,52.1,52.12,28468.0,41.6774,41.6854,41.6535,41.6694,28468.0
2016-08-26 14:50:00,52.12,52.15,52.09,52.15,21983.0,41.6694,41.6934,41.6455,41.6934,21983.0
2016-08-26 14:55:00,52.15,52.21,52.13,52.2,18265.0,41.6934,41.7414,41.6774,41.7334,18265.0
2016-08-26 15:00:00,52.2,52.22,52.16,52.16,19263.0,41.7334,41.7494,41.7014,41.7014,19263.0
2016-08-26 15:05:00,52.16,52.2,52.13,52.15,23820.0,41.7014,41.7334,41.6774,41.6934,23820.0
2016-08-26 15:10:00,52.16,52.17,52.1,52.12,26030.0,41.7014,41.7094,41.6535,41.6694,26030.0
2016-08-26 15:15:00,52.13,52.16,52.09,52.09,26754.0,41.6774,41.7014,41.6455,41.6455,26754.0
2016-08-26 15:20:00,52.09,52.11,52.08,52.11,20717.0,41.6455,41.6614,41.6375,41.6614,20717.0
2016-08-26 15:25:00,52.11,52.15,52.09,52.13,34929.0,41.6614,41.6934,41.6455,41.6774,34929.0
2016-08-26 15:30:00,52.14,52.16,52.13,52.14,33114.0,41.6854,41.7014,41.6774,41.6854,33114.0
2016-08-26 15:35:00,52.14,52.17,52.13,52.15,42623.0,41.6854,41.7094,41.6774,41.6934,42623.0
2016-08-26 15:40:00,52.16,52.18,52.12,52.12,38057.0,41.7014,41.7174,41.6694,41.6694,38057.0
2016-08-26 15:45:00,52.12,52.17,52.11,52.16,47867.0,41.6694,41.7094,41.6614,41.7014,47867.0
2016-08-26 15:50:00,52.15,52.19,52.12,52.12,46605.0,41.6934,41.7254,41.6694,41.6694,46605.0
2016-08-26 15:55:00,52.13,52.17,52.11,52.14,105235.0,41.6774,41.7094,41.6614,41.6854,105235.0
2016-08-29 09:30:00,52.21,52.41,52.16,52.4,45737.0,41.7414,41.9013,41.7014,41.8933,45737.0
2016-08-29 09:35:00,52.4,52.58,52.39,52.54,48152.0,41.8933,42.0372,41.8853,42.0052,48152.0
2016-08-29 09:40:00,52.52,52.57,52.5,52.57,39727.0,41.9892,42.0292,41.9732,42.0292,39727.0
2016-08-29 09:45:00,52.58,52.58,52.53,52.54,39494.0,42.0372,42.0372,41.9972,42.0052,39494.0
2016-08-29 09:50:00,52.53,52.59,52.5,52.58,39235.0,41.9972,42.0452,41.9732,42.0372,39235.0
2016-08-29 09:55:00,52.58,52.59,52.47,52.48,37025.0,42.0372,42.0452,41.9493,41.9573,37025.0
2016-08-29 10:00:00,52.48,52.54,52.47,52.51,23683.0,41.9573,42.0052,41.9493,41.9812,23683.0
2016-08-29 10:05:00,52.52,52.53,52.49,52.52,20841.0,41.9892,41.9972,41.9653,41.9892,20841.0
2016-08-29 10:10:00,52.52,52.53,52.48,52.48,13728.0,41.9892,41.9972,41.9573,41.9573,13728.0
2016-08-29 10:15:00,52.48,52.49,52.45,52.47,21739.0,41.9573,41.9653,41.9333,41.9493,21739.0
2016-08-29 10:20:00,52.47,52.48,52.4,52.43,16960.0,41.9493,41.9573,41.8933,41.9173,16960.0
2016-08-29 10:25:00,52.43,52.44,52.33,52.33,31592.0,41.9173,41.9253,41.8373,41.8373,31592.0
2016-08-29 10:30:00,52.34,52.36,52.3,52.31,36895.0,41.8453,41.8613,41.8133,41.8213,36895.0
2016-08-29 10:35:00,52.3,52.32,52.24,52.3,88624.0,41.8133,41.8293,41.7654,41.8133,88624.0
2016-08-29 10:40:00,52.31,52.35,52.25,52.28,100599.0,41.8213,41.8533,41.7734,41.7974,100599.0
2016-08-29 10:45:00,52.28,52.35,52.26,52.33,23323.0,41.7974,41.8533,41.7814,41.8373,23323.0
2016-08-29 10:50:00,52.33,52.33,52.27,52.28,13468.0,41.8373,41.8373,41.7894,41.7974,13468.0
2016-08-29 10:55:00,52.28,52.29,52.24,52.24,34054.0,41.7974,41.8054,41.7654,41.7654,34054.0
2016-08-29 11:00:00,52.24,52.28,52.24,52.27,23360.0,41.7654,41.7974,41.7654,41.7894,23360.0
2016-08-29 11:05:00,52.27,52.32,52.26,52.29,35958.0,41.7894,41.8293,41.7814,41.8054,35958.0
2016-08-29 11:10:00,52.29,52.32,52.28,52.32,25336.0,41.8054,41.8293,41.7974,41.8293,25336.0
2016-08-29 11:15:00,52.32,52.41,52.31,52.38,27656.0,41.8293,41.9013,41.8213,41.8773,27656.0
2016-08-29 11:20:00,52.38,52.39,52.35,52.39,28340.0,41.8773,41.8853,41.8533,41.8853,28340.0
2016-08-29 11:25:00,52.38,52.4,52.37,52.39,19323.0,41.8773,41.8933,41.8693,41.8853,19323.0
2016-08-29 11:30:00,52.39,52.41,52.37,52.39,15653.0,41.8853,41.9013,41.8693,41.8853,15653.0
2016-08-29 11:35:00,52.39,52.4,52.36,52.37,23191.0,41.8853,41.8933,41.8613,41.8693,23191.0
2016-08-29 11:40:00,52.36,52.38,52.35,52.37,15820.0,41.8613,41.8773,41.8533,41.8693,15820.0
2016-08-29 11:45:00,52.37,52.39,52.36,52.37,32958.0,41.8693,41.8853,41.8613,41.8693,32958.0
2016-08-29 11:50:00,52.37,52.38,52.36,52.37,10896.0,41.8693,41.8773,41.8613,41.8693,10896.0
2016-08-29 11:55:00,52.37,52.38,52.36,52.38,8934.0,41.8693,41.8773,41.8613,41.8773,8934.0
2016-08-29 12:00:00,52.38,52.41,52.37,52.39,21576.0,41.8773,41.9013,41.8693,41.8853,21576.0
2016-08-29 12:05:00,52.4,52.43,52.39,52.4,16974.0,41.8933,41.9173,41.8853,41.8933,16974.0
2016-08-29 12:10:00,52.41,52.43,52.4,52.42,17953.0,41.9013,41.9173,41.8933,41.9093,17953.0
2016-08-29 12:15:00,52.41,52.42,52.4,52.41,15348.0,41.9013,41.9093,41.8933,41.9013,15348.0
2016-08-29 12:20:00,52.41,52.41,52.36,52.38,18488.0,41.9013,41.9013,41.8613,41.8773,18488.0
2016-08-29 12:25:00,52.38,52.41,52.38,52.39,18400.0,41.8773,41.9013,41.8773,41.8853,18400.0
2016-08-29 12:30:00,52.39,52.39,52.37,52.37,18490.0,41.8853,41.8853,41.8693,41.8693,18490.0
2016-08-29 12:35:00,52.37,52.38,52.35,52.36,12042.0,41.8693,41.8773,41.8533,41.8613,12042.0
2016-08-29 12:40:00,52.36,52.4,52.36,52.4,13989.0,41.8613,41.8933,41.8613,41.8933,13989.0
2016-08-29 12:45:00,52.41,52.43,52.41,52.43,9962.0,41.9013,41.9173,41.9013,41.9173,9962.0
2016-08-29 12:50:00,52.43,52.48,52.42,52.48,24501.0,41.9173,41.9573,41.9093,41.9573,24501.0
2016-08-29 12:55:00,52.48,52.51,52.47,52.5,13252.0,41.9573,41.9812,41.9493,41.9732,13252.0
2016-08-29 13:00:00,52.49,52.49,52.4,52.4,53922.0,41.9653,41.9653,41.8933,41.8933,53922.0
2016-08-29 13:05:00,52.41,52.41,52.39,52.41,7624.0,41.9013,41.9013,41.8853,41.9013,7624.0
2016-08-29 13:10:00,52.41,52.43,52.4,52.4,19134.0,41.9013,41.9173,41.8933,41.8933,19134.0
2016-08-29 13:15:00,52.4,52.42,52.36,52.38,31889.0,41.8933,41.9093,41.8613,41.8773,31889.0
2016-08-29 13:20:00,52.37,52.4,52.37,52.4,6407.0,41.8693,41.8933,41.8693,41.8933,6407.0
2016-08-29 13:25:00,52.39,52.43,52.39,52.42,12247.0,41.8853,41.9173,41.8853,41.9093,12247.0
2016-08-29 13:30:00,52.42,52.45,52.41,52.43,21312.0,41.9093,41.9333,41.9013,41.9173,21312.0
2016-08-29 13:35:00,52.43,52.44,52.41,52.42,8446.0,41.9173,41.9253,41.9013,41.9093,8446.0
2016-08-29 13:40:00,52.42,52.46,52.42,52.43,25144.0,41.9093,41.9413,41.9093,41.9173,25144.0
2016-08-29 13:45:00,52.43,52.44,52.42,52.43,13251.0,41.9173,41.9253,41.9093,41.9173,13251.0
2016-08-29 13:50:00,52.43,52.43,52.41,52.43,9119.0,41.9173,41.9173,41.9013,41.9173,9119.0
2016-08-29 13:55:00,52.43,52.43,52.42,52.42,6623.0,41.9173,41.9173,41.9093,41.9093,6623.0
2016-08-29 14:00:00,52.42,52.43,52.41,52.41,11546.0,41.9093,41.9173,41.9013,41.9013,11546.0
2016-08-29 14:05:00,52.41,52.42,52.39,52.4,34830.0,41.9013,41.9093,41.8853,41.8933,34830.0
2016-08-29 14:10:00,52.4,52.4,52.37,52.38,33998.0,41.8933,41.8933,41.8693,41.8773,33998.0
2016-08-29 14:15:00,52.38,52.38,52.36,52.38,14046.0,41.8773,41.8773,41.8613,41.8773,14046.0
2016-08-29 14:20:00,52.38,52.38,52.36,52.37,13000.0,41.8773,41.8773,41.8613,41.8693,13000.0
2016-08-29 14:25:00,52.36,52.37,52.32,52.34,26163.0,41.8613,41.8693,41.8293,41.8453,26163.0
2016-08-29 14:30:00,52.35,52.36,52.33,52.35,38792.0,41.8533,41.8613,41.8373,41.8533,38792.0
2016-08-29 14:35:00,52.35,52.36,52.33,52.35,16646.0,41.8533,41.8613,41.8373,41.8533,16646.0
2016-08-29 14:40:00,52.35,52.35,52.31,52.33,14855.0,41.8533,41.8533,41.8213,41.8373,14855.0
2016-08-29 14:45:00,52.33,52.34,52.31,52.33,21364.0,41.8373,41.8453,41.8213,41.8373,21364.0
2016-08-29 14:50:00,52.33,52.37,52.33,52.34,18679.0,41.8373,41.8693,41.8373,41.8453,18679.0
2016-08-29 14:55:00,52.34,52.38,52.34,52.37,26345.0,41.8453,41.8773,41.8453,41.8693,26345.0
2016-08-29 15:00:00,52.38,52.38,52.36,52.36,19085.0,41.8773,41.8773,41.8613,41.8613,19085.0
2016-08-29 15:05:00,52.36,52.37,52.35,52.36,30921.0,41.8613,41.8693,41.8533,41.8613,30921.0
2016-08-29 15:10:00,52.36,52.37,52.35,52.36,27906.0,41.8613,41.8693,41.8533,41.8613,27906.0
2016-08-29 15:15:00,52.36,52.36,52.33,52.34,31385.0,41.8613,41.8613,41.8373,41.8453,31385.0
2016-08-29 15:20:00,52.34,52.35,52.32,52.32,61651.0,41.8453,41.8533,41.8293,41.8293,61651.0
2016-08-29 15:25:00,52.32,52.36,52.32,52.36,22170.0,41.8293,41.8613,41.8293,41.8613,22170.0
2016-08-29 15:30:00,52.36,52.36,52.33,52.35,29156.0,41.8613,41.8613,41.8373,41.8533,29156.0
2016-08-29 15:35:00,52.35,52.39,52.35,52.39,27571.0,41.8533,41.8853,41.8533,41.8853,27571.0
2016-08-29 15:40:00,52.4,52.43,52.39,52.4,49115.0,41.8933,41.9173,41.8853,41.8933,49115.0
2016-08-29 15:45:00,52.4,52.42,52.39,52.39,37925.0,41.8933,41.9093,41.8853,41.8853,37925.0
2016-08-29 15:50:00,52.4,52.4,52.37,52.38,37688.0,41.8933,41.8933,41.8693,41.8773,37688.0
2016-08-29 15:55:00,52.38,52.42,52.37,52.41,93731.0,41.8773,41.9093,41.8693,41.9013,93731.0
2016-08-30 09:30:00,52.42,52.44,52.31,52.34,42518.0,41.9093,41.9253,41.8213,41.8453,42518.0
2016-08-30 09:35:00,52.34,52.35,52.24,52.29,32942.0,41.8453,41.8533,41.7654,41.8054,32942.0
2016-08-30 09:40:00,52.29,52.36,52.29,52.34,42074.0,41.8054,41.8613,41.8054,41.8453,42074.0
2016-08-30 09:45:00,52.34,52.34,52.27,52.28,32139.0,41.8453,41.8453,41.7894,41.7974,32139.0
2016-08-30 09:50:00,52.28,52.28,52.22,52.23,34984.0,41.7974,41.7974,41.7494,41.7574,34984.0
2016-08-30 09:55:00,52.23,52.25,52.19,52.19,20243.0,41.7574,41.7734,41.7254,41.7254,20243.0
2016-08-30 10:00:00,52.19,52.27,52.17,52.25,37356.0,41.7254,41.7894,41.7094,41.7734,37356.0
2016-08-30 10:05:00,52.25,52.28,52.19,52.19,35585.0,41.7734,41.7974,41.7254,41.7254,35585.0
2016-08-30 10:10:00,52.2,52.25,52.19,52.19,18869.0,41.7334,41.7734,41.7254,41.7254,18869.0
2016-08-30 10:15:00,52.19,52.21,52.12,52.12,23287.0,41.7254,41.7414,41.6694,41.6694,23287.0
2016-08-30 10:20:00,52.12,52.16,52.11,52.16,22939.0,41.6694,41.7014,41.6614,41.7014,22939.0
2016-08-30 10:25:00,52.16,52.19,52.13,52.18,19009.0,41.7014,41.7254,41.6774,41.7174,19009.0
2016-08-30 10:30:00,52.19,52.22,52.17,52.22,28533.0,41.7254,41.7494,41.7094,41.7494,28533.0
2016-08-30 10:35:00,52.22,52.25,52.22,52.24,19447.0,41.7494,41.7734,41.7494,41.7654,19447.0
2016-08-30 10:40:00,52.24,52.25,52.2,52.23,13443.0,41.7654,41.7734,41.7334,41.7574,13443.0
2016-08-30 10:45:00,52.23,52.25,52.22,52.23,11909.0,41.7574,41.7734,41.7494,41.7574,11909.0
2016-08-30 10:50:00,52.23,52.24,52.2,52.24,31945.0,41.7574,41.7654,41.7334,41.7654,31945.0
2016-08-30 10:55:00,52.25,52.26,52.21,52.25,40068.0,41.7734,41.7814,41.7414,41.7734,40068.0
2016-08-30 11:00:00,52.25,52.25,52.19,52.2,24727.0,41.7734,41.7734,41.7254,41.7334,24727.0
2016-08-30 11:05:00,52.2,52.21,52.18,52.19,12228.0,41.7334,41.7414,41.7174,41.7254,12228.0
2016-08-30 11:10:00,52.19,52.23,52.16,52.17,42215.0,41.7254,41.7574,41.7014,41.7094,42215.0
2016-08-30 11:15:00,52.17,52.19,52.16,52.18,16784.0,41.7094,41.7254,41.7014,41.7174,16784.0
2016-08-30 11:20:00,52.17,52.17,52.09,52.11,25247.0,41.7094,41.7094,41.6455,41.6614,25247.0
2016-08-30 11:25:00,52.09,52.12,52.08,52.11,15076.0,41.6455,41.6694,41.6375,41.6614,15076.0
2016-08-30 11:30:00,52.11,52.16,52.1,52.15,17827.0,41.6614,41.7014,41.6535,41.6934,17827.0
2016-08-30 11:35:00,52.15,52.2,52.14,52.18,19734.0,41.6934,41.7334,41.6854,41.7174,19734.0
2016-08-30 11:40:00,52.18,52.18,52.14,52.15,12976.0,41.7174,41.7174,41.6854,41.6934,12976.0
2016-08-30 11:45:00,52.14,52.19,52.14,52.18,18958.0,41.6854,41.7254,41.6854,41.7174,18958.0
2016-08-30 11:50:00,52.18,52.19,52.15,52.19,20313.0,41.7174,41.7254,41.6934,41.7254,20313.0
2016-08-30 11:55:00,52.19,52.19,52.1,52.11,31081.0,41.7254,41.7254,41.6535,41.6614,31081.0
2016-08-30 12:00:00,52.11,52.15,52.09,52.15,26440.0,41.6614,41.6934,41.6455,41.6934,26440.0
2016-08-30 12:05:00,52.15,52.15,52.1,52.12,25132.0,41.6934,41.6934,41.6535,41.6694,25132.0
2016-08-30 12:10:00,52.13,52.13,52.07,52.07,19645.0,41.6774,41.6774,41.6295,41.6295,19645.0
2016-08-30 12:15:00,52.08,52.11,52.08,52.11,12922.0,41.6375,41.6614,41.6375,41.6614,12922.0
2016-08-30 12:20:00,52.11,52.11,52.07,52.09,18336.0,41.6614,41.6614,41.6295,41.6455,18336.0
2016-08-30 12:25:00,52.09,52.11,52.07,52.1,11979.0,41.6455,41.6614,41.6295,41.6535,11979.0
2016-08-30 12:30:00,52.1,52.11,52.08,52.09,17826.0,41.6535,41.6614,41.6375,41.6455,17826.0
2016-08-30 12:35:00,52.09,52.1,52.08,52.09,20154.0,41.6455,41.6535,41.6375,41.6455,20154.0
2016-08-30 12:40:00,52.1,52.11,52.06,52.06,24113.0,41.6535,41.6614,41.6215,41.6215,24113.0
2016-08-30 12:45:00,52.07,52.07,52.02,52.04,20718.0,41.6295,41.6295,41.5895,41.6055,20718.0
2016-08-30 12:50:00,52.04,52.05,52.0,52.03,14474.0,41.6055,41.6135,41.5735,41.5975,14474.0
2016-08-30 12:55:00,52.03,52.03,51.99,52.01,11642.0,41.5975,41.5975,41.5655,41.5815,11642.0
2016-08-30 13:00:00,51.99,52.02,51.99,52.02,10635.0,41.5655,41.5895,41.5655,41.5895,10635.0
2016-08-30 13:05:00,52.02,52.03,52.0,52.02,24452.0,41.5895,41.5975,41.5735,41.5895,24452.0
2016-08-30 13:10:00,52.03,52.04,52.01,52.03,64939.0,41.5975,41.6055,41.5815,41.5975,64939.0
2016-08-30 13:15:00,52.03,52.04,51.99,52.01,21367.0,41.5975,41.6055,41.5655,41.5815,21367.0
2016-08-30 13:20:00,52.01,52.02,52.0,52.02,14844.0,41.5815,41.5895,41.5735,41.5895,14844.0
2016-08-30 13:25:00,52.02,52.03,52.01,52.03,23107.0,41.5895,41.5975,41.5815,41.5975,23107.0
2016-08-30 13:30:00,52.04,52.04,52.02,52.02,13468.0,41.6055,41.6055,41.5895,41.5895,13468.0
2016-08-30 13:35:00,52.02,52.03,52.01,52.02,18427.0,41.5895,41.5975,41.5815,41.5895,18427.0
2016-08-30 13:40:00,52.01,52.02,51.96,51.98,28440.0,41.5815,41.5895,41.5415,41.5575,28440.0
2016-08-30 13:45:00,51.98,52.01,51.97,52.0,31004.0,41.5575,41.5815,41.5495,41.5735,31004.0
2016-08-30 13:50:00,52.0,52.01,51.98,52.01,26406.0,41.5735,41.5815,41.5575,41.5815,26406.0
2016-08-30 13:55:00,52.01,52.01,51.97,51.98,29853.0,41.5815,41.5815,41.5495,41.5575,29853.0
2016-08-30 14:00:00,51.98,52.0,51.91,51.95,41729.0,41.5575,41.5735,41.5015,41.5335,41729.0
2016-08-30 14:05:00,51.95,51.98,51.92,51.95,23315.0,41.5335,41.5575,41.5095,41.5335,23315.0
2016-08-30 14:10:00,51.95,51.98,51.92,51.93,37951.0,41.5335,41.5575,41.5095,41.5175,37951.0
2016-08-30 14:15:00,51.92,51.93,51.88,51.9,22394.0,41.5095,41.5175,41.4776,41.4936,22394.0
2016-08-30 14:20:00,51.9,51.92,51.89,51.91,10481.0,41.4936,41.5095,41.4856,41.5015,10481.0
2016-08-30 14:25:00,51.9,51.91,51.88,51.9,15738.0,41.4936,41.5015,41.4776,41.4936,15738.0
2016-08-30 14:30:00,51.9,51.9,51.84,51.87,18646.0,41.4936,41.4936,41.4456,41.4696,18646.0
2016-08-30 14:35:00,51.87,51.89,51.85,51.89,21252.0,41.4696,41.4856,41.4536,41.4856,21252.0
2016-08-30 14:40:00,51.88,51.89,51.86,51.88,11465.0,41.4776,41.4856,41.4616,41.4776,11465.0
2016-08-30 14:45:00,51.88,51.89,51.86,51.87,17690.0,41.4776,41.4856,41.4616,41.4696,17690.0
2016-08-30 14:50:00,51.88,51.9,51.88,51.88,11741.0,41.4776,41.4936,41.4776,41.4776,11741.0
2016-08-30 14:55:00,51.89,51.9,51.86,51.87,20120.0,41.4856,41.4936,41.4616,41.4696,20120.0
2016-08-30 15:00:00,51.87,51.9,51.86,51.89,18271.0,41.4696,41.4936,41.4616,41.4856,18271.0
2016-08-30 15:05:00,51.9,51.9,51.88,51.89,27086.0,41.4936,41.4936,41.4776,41.4856,27086.0
2016-08-30 15:10:00,51.89,51.89,51.85,51.85,38081.0,41.4856,41.4856,41.4536,41.4536,38081.0
2016-08-30 15:15:00,51.85,51.88,51.85,51.87,50698.0,41.4536,41.4776,41.4536,41.4696,50698.0
2016-08-30 15:20:00,51.88,51.91,51.87,51.91,21745.0,41.4776,41.5015,41.4696,41.5015,21745.0
2016-08-30 15:25:00,51.91,51.95,51.91,51.94,25557.0,41.5015,41.5335,41.5015,41.5255,25557.0
2016-08-30 15:30:00,51.94,51.95,51.91,51.94,29685.0,41.5255,41.5335,41.5015,41.5255,29685.0
2016-08-30 15:35:00,51.95,51.97,51.94,51.97,30893.0,41.5335,41.5495,41.5255,41.5495,30893.0
2016-08-30 15:40:00,51.97,51.97,51.96,51.97,37630.0,41.5495,41.5495,41.5415,41.5495,37630.0
2016-08-30 15:45:00,51.97,51.97,51.96,51.97,58011.0,41.5495,41.5495,41.5415,41.5495,58011.0
2016-08-30 15:50:00,51.97,51.98,51.93,51.93,72803.0,41.5495,41.5575,41.5175,41.5175,72803.0
2016-08-30 15:55:00,51.93,51.95,51.92,51.95,130761.0,41.5175,41.5335,41.5095,41.5335,130761.0
2016-08-31 09:30:00,51.95,52.07,51.87,52.04,57266.0,41.5335,41.6295,41.4696,41.6055,57266.0
2016-08-31 09:35:00,52.04,52.05,51.93,51.95,23330.0,41.6055,41.6135,41.5175,41.5335,23330.0
2016-08-31 09:40:00,51.96,52.06,51.94,52.06,19050.0,41.5415,41.6215,41.5255,41.6215,19050.0
2016-08-31 09:45:00,52.07,52.07,51.99,52.01,24394.0,41.6295,41.6295,41.5655,41.5815,24394.0
2016-08-31 09:50:00,52.0,52.06,51.97,52.06,26427.0,41.5735,41.6215,41.5495,41.6215,26427.0
2016-08-31 09:55:00,52.07,52.13,52.07,52.08,24700.0,41.6295,41.6774,41.6295,41.6375,24700.0
2016-08-31 10:00:00,52.08,52.11,52.05,52.08,19587.0,41.6375,41.6614,41.6135,41.6375,19587.0
2016-08-31 10:05:00,52.09,52.09,52.05,52.05,21523.0,41.6455,41.6455,41.6135,41.6135,21523.0
2016-08-31 10:10:00,52.05,52.1,51.99,52.0,132550.0,41.6135,41.6535,41.5655,41.5735,132550.0
2016-08-31 10:15:00,52.0,52.01,51.92,51.99,18676.0,41.5735,41.5815,41.5095,41.5655,18676.0
2016-08-31 10:20:00,51.99,52.0,51.93,51.95,23368.0,41.5655,41.5735,41.5175,41.5335,23368.0
2016-08-31 10:25:00,51.95,51.97,51.87,51.88,32001.0,41.5335,41.5495,41.4696,41.4776,32001.0
2016-08-31 10:30:00,51.87,51.93,51.83,51.85,37901.0,41.4696,41.5175,41.4376,41.4536,37901.0
2016-08-31 10:35:00,51.84,51.85,51.8,51.85,37614.0,41.4456,41.4536,41.4136,41.4536,37614.0
2016-08-31 10:40:00,51.86,51.9,51.86,51.88,22931.0,41.4616,41.4936,41.4616,41.4776,22931.0
2016-08-31 10:45:00,51.87,51.9,51.81,51.83,70911.0,41.4696,41.4936,41.4216,41.4376,70911.0
2016-08-31 10:50:00,51.82,51.84,51.78,51.8,35994.0,41.4296,41.4456,41.3976,41.4136,35994.0
2016-08-31 10:55:00,51.79,51.85,51.79,51.85,21402.0,41.4056,41.4536,41.4056,41.4536,21402.0
2016-08-31 11:00:00,51.84,51.9,51.83,51.88,43095.0,41.4456,41.4936,41.4376,41.4776,43095.0
2016-08-31 11:05:00,51.88,51.89,51.85,51.88,27022.0,41.4776,41.4856,41.4536,41.4776,27022.0
2016-08-31 11:10:00,51.88,51.88,51.85,51.88,70250.0,41.4776,41.4776,41.4536,41.4776,70250.0
2016-08-31 11:15:00,51.88,51.89,51.82,51.84,24118.0,41.4776,41.4856,41.4296,41.4456,24118.0
2016-08-31 11:20:00,51.85,51.89,51.83,51.86,18393.0,41.4536,41.4856,41.4376,41.4616,18393.0
2016-08-31 11:25:00,51.85,51.87,51.84,51.85,16376.0,41.4536,41.4696,41.4456,41.4536,16376.0
2016-08-31 11:30:00,51.85,51.9,51.85,51.86,84352.0,41.4536,41.4936,41.4536,41.4616,84352.0
2016-08-31 11:35:00,51.86,51.9,51.84,51.89,22369.0,41.4616,41.4936,41.4456,41.4856,22369.0
2016-08-31 11:40:00,51.89,51.93,51.87,51.9,27644.0,41.4856,41.5175,41.4696,41.4936,27644.0
2016-08-31 11:45:00,51.91,51.91,51.87,51.88,20041.0,41.5015,41.5015,41.4696,41.4776,20041.0
2016-08-31 11:50:00,51.87,51.89,51.85,51.89,30830.0,41.4696,41.4856,41.4536,41.4856,30830.0
2016-08-31 11:55:00,51.89,51.9,51.85,51.89,50485.0,41.4856,41.4936,41.4536,41.4856,50485.0
2016-08-31 12:00:00,51.9,51.91,51.86,51.86,36171.0,41.4936,41.5015,41.4616,41.4616,36171.0
2016-08-31 12:05:00,51.86,51.91,51.85,51.88,21072.0,41.4616,41.5015,41.4536,41.4776,21072.0
2016-08-31 12:10:00,51.88,51.89,51.87,51.87,18903.0,41.4776,41.4856,41.4696,41.4696,18903.0
2016-08-31 12:15:00,51.87,51.88,51.84,51.85,14767.0,41.4696,41.4776,41.4456,41.4536,14767.0
2016-08-31 12:20:00,51.85,51.88,51.84,51.85,18855.0,41.4536,41.4776,41.4456,41.4536,18855.0
2016-08-31 12:25:00,51.86,51.86,51.82,51.84,11294.0,41.4616,41.4616,41.4296,41.4456,11294.0
2016-08-31 12:30:00,51.84,51.84,51.77,51.78,30512.0,41.4456,41.4456,41.3896,41.3976,30512.0
2016-08-31 12:35:00,51.78,51.82,51.77,51.82,36102.0,41.3976,41.4296,41.3896,41.4296,36102.0
2016-08-31 12:40:00,51.83,51.84,51.81,51.82,9401.0,41.4376,41.4456,41.4216,41.4296,9401.0
2016-08-31 12:45:00,51.82,51.87,51.79,51.85,57931.0,41.4296,41.4696,41.4056,41.4536,57931.0
2016-08-31 12:50:00,51.84,51.87,51.81,51.84,20425.0,41.4456,41.4696,41.4216,41.4456,20425.0
2016-08-31 12:55:00,51.85,51.87,51.83,51.84,9059.0,41.4536,41.4696,41.4376,41.4456,9059.0
2016-08-31 13:00:00,51.84,51.86,51.83,51.84,15102.0,41.4456,41.4616,41.4376,41.4456,15102.0
2016-08-31 13:05:00,51.85,51.87,51.83,51.84,23462.0,41.4536,41.4696,41.4376,41.4456,23462.0
2016-08-31 13:10:00,51.84,51.87,51.83,51.83,10935.0,41.4456,41.4696,41.4376,41.4376,10935.0
2016-08-31 13:15:00,51.84,51.84,51.78,51.8,14629.0,41.4456,41.4456,41.3976,41.4136,14629.0
2016-08-31 13:20:00,51.81,51.84,51.8,51.81,14087.0,41.4216,41.4456,41.4136,41.4216,14087.0
2016-08-31 13:25:00,51.82,51.86,51.82,51.83,15114.0,41.4296,41.4616,41.4296,41.4376,15114.0
2016-08-31 13:30:00,51.84,51.85,51.82,51.85,12785.0,41.4456,41.4536,41.4296,41.4536,12785.0
2016-08-31 13:35:00,51.85,51.86,51.83,51.86,25717.0,41.4536,41.4616,41.4376,41.4616,25717.0
2016-08-31 13:40:00,51.86,51.88,51.85,51.86,42853.0,41.4616,41.4776,41.4536,41.4616,42853.0
2016-08-31 13:45:00,51.87,51.89,51.84,51.84,26102.0,41.4696,41.4856,41.4456,41.4456,26102.0
2016-08-31 13:50:00,51.83,51.87,51.83,51.87,20499.0,41.4376,41.4696,41.4376,41.4696,20499.0
2016-08-31 13:55:00,51.87,51.88,51.81,51.82,86978.0,41.4696,41.4776,41.4216,41.4296,86978.0
2016-08-31 14:00:00,51.82,51.87,51.81,51.86,31687.0,41.4296,41.4696,41.4216,41.4616,31687.0
2016-08-31 14:05:00,51.86,51.93,51.86,51.9,33697.0,41.4616,41.5175,41.4616,41.4936,33697.0
2016-08-31 14:10:00,51.9,51.92,51.89,51.9,11876.0,41.4936,41.5095,41.4856,41.4936,11876.0
2016-08-31 14:15:00,51.9,51.93,51.87,51.91,25983.0,41.4936,41.5175,41.4696,41.5015,25983.0
2016-08-31 14:20:00,51.91,51.96,51.91,51.95,26854.0,41.5015,41.5415,41.5015,41.5335,26854.0
2016-08-31 14:25:00,51.94,51.95,51.89,51.92,36228.0,41.5255,41.5335,41.4856,41.5095,36228.0
2016-08-31 14:30:00,51.91,51.92,51.87,51.88,36360.0,41.5015,41.5095,41.4696,41.4776,36360.0
2016-08-31 14:35:00,51.88,51.88,51.79,51.82,107527.0,41.4776,41.4776,41.4056,41.4296,107527.0
2016-08-31 14:40:00,51.83,51.84,51.77,51.8,63996.0,41.4376,41.4456,41.3896,41.4136,63996.0
2016-08-31 14:45:00,51.8,51.82,51.78,51.78,25236.0,41.4136,41.4296,41.3976,41.3976,25236.0
2016-08-31 14:50:00,51.79,51.82,51.76,51.82,47187.0,41.4056,41.4296,41.3816,41.4296,47187.0
2016-08-31 14:55:00,51.82,51.83,51.8,51.83,19300.0,41.4296,41.4376,41.4136,41.4376,19300.0
2016-08-31 15:00:00,51.83,51.85,51.82,51.83,31451.0,41.4376,41.4536,41.4296,41.4376,31451.0
2016-08-31 15:05:00,51.83,51.87,51.82,51.85,26933.0,41.4376,41.4696,41.4296,41.4536,26933.0
2016-08-31 15:10:00,51.85,51.87,51.82,51.86,26947.0,41.4536,41.4696,41.4296,41.4616,26947.0
2016-08-31 15:15:00,51.86,51.89,51.84,51.87,46683.0,41.4616,41.4856,41.4456,41.4696,46683.0
2016-08-31 15:20:00,51.87,51.88,51.84,51.88,43101.0,41.4696,41.4776,41.4456,41.4776,43101.0
2016-08-31 15:25:00,51.88,51.9,51.85,51.87,49121.0,41.4776,41.4936,41.4536,41.4696,49121.0
2016-08-31 15:30:00,51.87,51.88,51.85,51.87,43900.0,41.4696,41.4776,41.4536,41.4696,43900.0
2016-08-31 15:35:00,51.87,51.88,51.85,51.86,45595.0,41.4696,41.4776,41.4536,41.4616,45595.0
2016-08-31 15:40:00,51.86,51.88,51.85,51.87,42826.0,41.4616,41.4776,41.4536,41.4696,42826.0
2016-08-31 15:45:00,51.86,51.87,51.85,51.85,118174.0,41.4616,41.4696,41.4536,41.4536,118174.0
2016-08-31 15:50:00,51.85,51.86,51.83,51.84,51051.0,41.4536,41.4616,41.4376,41.4456,51051.0
2016-08-31 15:55:00,51.84,51.89,51.83,51.87,356532.0,41.4456,41.4856,41.4376,41.4696,356532.0
2016-09-01 09:30:00,51.99,52.02,51.89,51.94,144487.0,41.5655,41.5895,41.4856,41.5255,144487.0
2016-09-01 09:35:00,51.95,51.97,51.81,51.9,149752.0,41.5335,41.5495,41.4216,41.4936,149752.0
2016-09-01 09:40:00,51.89,51.97,51.88,51.91,54040.0,41.4856,41.5495,41.4776,41.5015,54040.0
2016-09-01 09:45:00,51.9,51.94,51.85,51.91,94402.0,41.4936,41.5255,41.4536,41.5015,94402.0
2016-09-01 09:50:00,51.92,51.92,51.82,51.89,38536.0,41.5095,41.5095,41.4296,41.4856,38536.0
2016-09-01 09:55:00,51.9,51.93,51.86,51.91,43292.0,41.4936,41.5175,41.4616,41.5015,43292.0
2016-09-01 10:00:00,51.91,51.95,51.83,51.9,86152.0,41.5015,41.5335,41.4376,41.4936,86152.0
2016-09-01 10:05:00,51.9,51.95,51.88,51.95,49284.0,41.4936,41.5335,41.4776,41.5335,49284.0
2016-09-01 10:10:00,51.95,51.95,51.87,51.9,37803.0,41.5335,41.5335,41.4696,41.4936,37803.0
2016-09-01 10:15:00,51.9,51.9,51.86,51.88,50706.0,41.4936,41.4936,41.4616,41.4776,50706.0
2016-09-01 10:20:00,51.88,51.88,51.83,51.87,32652.0,41.4776,41.4776,41.4376,41.4696,32652.0
2016-09-01 10:25:00,51.86,51.88,51.81,51.82,28989.0,41.4616,41.4776,41.4216,41.4296,28989.0
2016-09-01 10:30:00,51.83,51.83,51.74,51.76,23008.0,41.4376,41.4376,41.3656,41.3816,23008.0
2016-09-01 10:35:00,51.76,51.8,51.74,51.78,25212.0,41.3816,41.4136,41.3656,41.3976,25212.0
2016-09-01 10:40:00,51.78,51.78,51.74,51.76,21736.0,41.3976,41.3976,41.3656,41.3816,21736.0
2016-09-01 10:45:00,51.76,51.79,51.75,51.77,21744.0,41.3816,41.4056,41.3736,41.3896,21744.0
2016-09-01 10:50:00,51.77,51.77,51.71,51.71,21374.0,41.3896,41.3896,41.3416,41.3416,21374.0
2016-09-01 10:55:00,51.71,51.74,51.69,51.72,36898.0,41.3416,41.3656,41.3257,41.3496,36898.0
2016-09-01 11:00:00,51.72,51.74,51.67,51.73,124774.0,41.3496,41.3656,41.3097,41.3576,124774.0
2016-09-01 11:05:00,51.73,51.74,51.7,51.73,19294.0,41.3576,41.3656,41.3337,41.3576,19294.0
2016-09-01 11:10:00,51.73,51.77,51.72,51.73,43661.0,41.3576,41.3896,41.3496,41.3576,43661.0
2016-09-01 11:15:00,51.73,51.77,51.71,51.77,26278.0,41.3576,41.3896,41.3416,41.3896,26278.0
2016-09-01 11:20:00,51.77,51.78,51.74,51.76,33861.0,41.3896,41.3976,41.3656,41.3816,33861.0
2016-09-01 11:25:00,51.75,51.82,51.74,51.78,157218.0,41.3736,41.4296,41.3656,41.3976,157218.0
2016-09-01 11:30:00,51.77,51.82,51.77,51.82,76927.0,41.3896,41.4296,41.3896,41.4296,76927.0
2016-09-01 11:35:00,51.81,51.83,51.79,51.8,57619.0,41.4216,41.4376,41.4056,41.4136,57619.0
2016-09-01 11:40:00,51.8,51.81,51.76,51.78,31016.0,41.4136,41.4216,41.3816,41.3976,31016.0
2016-09-01 11:45:00,51.78,51.8,51.77,51.8,36804.0,41.3976,41.4136,41.3896,41.4136,36804.0
2016-09-01 11:50:00,51.79,51.8,51.73,51.75,43455.0,41.4056,41.4136,41.3576,41.3736,43455.0
2016-09-01 11:55:00,51.75,51.77,51.74,51.75,30801.0,41.3736,41.3896,41.3656,41.3736,30801.0
2016-09-01 12:00:00,51.75,51.77,51.75,51.77,63503.0,41.3736,41.3896,41.3736,41.3896,63503.0
2016-09-01 12:05:00,51.77,51.87,51.77,51.85,45137.0,41.3896,41.4696,41.3896,41.4536,45137.0
2016-09-01 12:10:00,51.85,51.88,51.83,51.88,39153.0,41.4536,41.4776,41.4376,41.4776,39153.0
2016-09-01 12:15:00,51.88,51.92,51.86,51.88,30523.0,41.4776,41.5095,41.4616,41.4776,30523.0
2016-09-01 12:20:00,51.89,51.93,51.87,51.92,53961.0,41.4856,41.5175,41.4696,41.5095,53961.0
2016-09-01 12:25:00,51.91,51.93,51.89,51.92,61290.0,41.5015,41.5175,41.4856,41.5095,61290.0
2016-09-01 12:30:00,51.91,52.01,51.91,51.99,62359.0,41.5015,41.5815,41.5015,41.5655,62359.0
2016-09-01 12:35:00,51.98,51.98,51.95,51.96,31204.0,41.5575,41.5575,41.5335,41.5415,31204.0
2016-09-01 12:40:00,51.96,51.99,51.94,51.96,53350.0,41.5415,41.5655,41.5255,41.5415,53350.0
2016-09-01 12:45:00,51.96,51.97,51.88,51.9,75749.0,41.5415,41.5495,41.4776,41.4936,75749.0
2016-09-01 12:50:00,51.9,51.94,51.89,51.94,14013.0,41.4936,41.5255,41.4856,41.5255,14013.0
2016-09-01 12:55:00,51.95,51.95,51.89,51.9,57658.0,41.5335,41.5335,41.4856,41.4936,57658.0
2016-09-01 13:00:00,51.9,51.92,51.89,51.91,21329.0,41.4936,41.5095,41.4856,41.5015,21329.0
2016-09-01 13:05:00,51.91,51.92,51.86,51.87,31417.0,41.5015,41.5095,41.4616,41.4696,31417.0
2016-09-01 13:10:00,51.87,51.87,51.84,51.85,51431.0,41.4696,41.4696,41.4456,41.4536,51431.0
2016-09-01 13:15:00,51.85,51.86,51.83,51.84,19101.0,41.4536,41.4616,41.4376,41.4456,19101.0
2016-09-01 13:20:00,51.85,51.88,51.84,51.85,34006.0,41.4536,41.4776,41.4456,41.4536,34006.0
2016-09-01 13:25:00,51.84,51.92,51.83,51.9,37987.0,41.4456,41.5095,41.4376,41.4936,37987.0
2016-09-01 13:30:00,51.91,51.94,51.89,51.94,18151.0,41.5015,41.5255,41.4856,41.5255,18151.0
2016-09-01 13:35:00,51.94,51.96,51.92,51.93,40946.0,41.5255,41.5415,41.5095,41.5175,40946.0
2016-09-01 13:40:00,51.92,51.93,51.88,51.88,27212.0,41.5095,41.5175,41.4776,41.4776,27212.0
2016-09-01 13:45:00,51.89,51.89,51.86,51.88,22621.0,41.4856,41.4856,41.4616,41.4776,22621.0
2016-09-01 13:50:00,51.88,51.89,51.85,51.86,36746.0,41.4776,41.4856,41.4536,41.4616,36746.0
2016-09-01 13:55:00,51.87,51.87,51.85,51.87,22982.0,41.4696,41.4696,41.4536,41.4696,22982.0
2016-09-01 14:00:00,51.87,51.87,51.83,51.84,19696.0,41.4696,41.4696,41.4376,41.4456,19696.0
2016-09-01 14:05:00,51.84,51.85,51.82,51.82,35094.0,41.4456,41.4536,41.4296,41.4296,35094.0
2016-09-01 14:10:00,51.83,51.88,51.81,51.88,22492.0,41.4376,41.4776,41.4216,41.4776,22492.0
2016-09-01 14:15:00,51.87,51.87,51.86,51.87,18652.0,41.4696,41.4696,41.4616,41.4696,18652.0
2016-09-01 14:20:00,51.87,51.87,51.84,51.85,28220.0,41.4696,41.4696,41.4456,41.4536,28220.0
2016-09-01 14:25:00,51.85,51.94,51.85,51.93,27615.0,41.4536,41.5255,41.4536,41.5175,27615.0
2016-09-01 14:30:00,51.93,51.95,51.9,51.94,31515.0,41.5175,41.5335,41.4936,41.5255,31515.0
2016-09-01 14:35:00,51.94,51.94,51.89,51.91,24792.0,41.5255,41.5255,41.4856,41.5015,24792.0
2016-09-01 14:40:00,51.91,51.97,51.9,51.95,40085.0,41.5015,41.5495,41.4936,41.5335,40085.0
2016-09-01 14:45:00,51.96,51.99,51.96,51.97,42037.0,41.5415,41.5655,41.5415,41.5495,42037.0
2016-09-01 14:50:00,51.98,51.98,51.96,51.98,13407.0,41.5575,41.5575,41.5415,41.5575,13407.0
2016-09-01 14:55:00,51.98,51.99,51.97,51.98,17954.0,41.5575,41.5655,41.5495,41.5575,17954.0
2016-09-01 15:00:00,51.98,52.0,51.96,51.97,30535.0,41.5575,41.5735,41.5415,41.5495,30535.0
2016-09-01 15:05:00,51.96,51.96,51.93,51.94,25673.0,41.5415,41.5415,41.5175,41.5255,25673.0
2016-09-01 15:10:00,51.94,51.95,51.92,51.92,15991.0,41.5255,41.5335,41.5095,41.5095,15991.0
2016-09-01 15:15:00,51.92,51.96,51.92,51.96,44399.0,41.5095,41.5415,41.5095,41.5415,44399.0
2016-09-01 15:20:00,51.96,52.01,51.95,51.99,44927.0,41.5415,41.5815,41.5335,41.5655,44927.0
2016-09-01 15:25:00,51.99,52.01,51.98,52.01,44921.0,41.5655,41.5815,41.5575,41.5815,44921.0
2016-09-01 15:30:00,52.0,52.01,51.96,51.96,59051.0,41.5735,41.5815,41.5415,41.5415,59051.0
2016-09-01 15:35:00,51.96,51.97,51.94,51.97,42110.0,41.5415,41.5495,41.5255,41.5495,42110.0
2016-09-01 15:40:00,51.97,52.0,51.96,51.99,52367.0,41.5495,41.5735,41.5415,41.5655,52367.0
2016-09-01 15:45:00,52.0,52.02,51.99,52.0,66232.0,41.5735,41.5895,41.5655,41.5735,66232.0
2016-09-01 15:50:00,51.99,52.0,51.99,52.0,168156.0,41.5655,41.5735,41.5655,41.5735,168156.0
2016-09-01 15:55:00,52.0,52.06,51.99,52.05,195850.0,41.5735,41.6215,41.5655,41.6135,195850.0
2016-09-02 09:30:00,52.19,52.54,52.19,52.51,70775.0,41.7254,42.0052,41.7254,41.9812,70775.0
2016-09-02 09:35:00,52.52,52.63,52.49,52.6,24305.0,41.9892,42.0772,41.9653,42.0532,24305.0
2016-09-02 09:40:00,52.62,52.66,52.6,52.63,31525.0,42.0692,42.1012,42.0532,42.0772,31525.0
2016-09-02 09:45:00,52.63,52.72,52.63,52.7,52582.0,42.0772,42.1491,42.0772,42.1331,52582.0
2016-09-02 09:50:00,52.7,52.76,52.69,52.75,55027.0,42.1331,42.1811,42.1252,42.1731,55027.0
2016-09-02 09:55:00,52.74,52.74,52.69,52.73,45385.0,42.1651,42.1651,42.1252,42.1571,45385.0
2016-09-02 10:00:00,52.73,52.75,52.69,52.74,34975.0,42.1571,42.1731,42.1252,42.1651,34975.0
2016-09-02 10:05:00,52.74,52.76,52.69,52.73,32038.0,42.1651,42.1811,42.1252,42.1571,32038.0
2016-09-02 10:10:00,52.73,52.74,52.69,52.71,33163.0,42.1571,42.1651,42.1252,42.1411,33163.0
2016-09-02 10:15:00,52.71,52.8,52.69,52.79,24483.0,42.1411,42.2131,42.1252,42.2051,24483.0
2016-09-02 10:20:00,52.79,52.87,52.76,52.86,24388.0,42.2051,42.2691,42.1811,42.2611,24388.0
2016-09-02 10:25:00,52.86,52.89,52.83,52.89,23855.0,42.2611,42.285,42.2371,42.285,23855.0
2016-09-02 10:30:00,52.89,52.89,52.83,52.86,27112.0,42.285,42.285,42.2371,42.2611,27112.0
2016-09-02 10:35:00,52.85,52.88,52.84,52.87,28934.0,42.2531,42.2771,42.2451,42.2691,28934.0
2016-09-02 10:40:00,52.87,52.91,52.86,52.87,41476.0,42.2691,42.301,42.2611,42.2691,41476.0
2016-09-02 10:45:00,52.86,52.94,52.86,52.89,77996.0,42.2611,42.325,42.2611,42.285,77996.0
2016-09-02 10:50:00,52.9,52.94,52.89,52.94,59788.0,42.293,42.325,42.285,42.325,59788.0
2016-09-02 10:55:00,52.94,52.95,52.84,52.86,26652.0,42.325,42.333,42.2451,42.2611,26652.0
2016-09-02 11:00:00,52.85,52.95,52.85,52.94,30390.0,42.2531,42.333,42.2531,42.325,30390.0
2016-09-02 11:05:00,52.93,52.98,52.93,52.97,27787.0,42.317,42.357,42.317,42.349,27787.0
2016-09-02 11:10:00,52.97,53.02,52.97,52.99,73637.0,42.349,42.389,42.349,42.365,73637.0
2016-09-02 11:15:00,52.99,53.0,52.95,52.97,16716.0,42.365,42.373,42.333,42.349,16716.0
2016-09-02 11:20:00,52.97,53.01,52.97,53.0,31835.0,42.349,42.381,42.349,42.373,31835.0
2016-09-02 11:25:00,53.0,53.01,52.94,52.96,44412.0,42.373,42.381,42.325,42.341,44412.0
2016-09-02 11:30:00,52.95,53.0,52.94,53.0,20872.0,42.333,42.373,42.325,42.373,20872.0
2016-09-02 11:35:00,52.99,53.03,52.99,53.02,22631.0,42.365,42.397,42.365,42.389,22631.0
2016-09-02 11:40:00,53.02,53.03,53.01,53.02,12538.0,42.389,42.397,42.381,42.389,12538.0
2016-09-02 11:45:00,53.02,53.04,52.99,53.01,44113.0,42.389,42.405,42.365,42.381,44113.0
2016-09-02 11:50:00,53.01,53.04,52.99,53.03,14123.0,42.381,42.405,42.365,42.397,14123.0
2016-09-02 11:55:00,53.02,53.04,52.99,53.03,24277.0,42.389,42.405,42.365,42.397,24277.0
2016-09-02 12:00:00,53.03,53.04,52.95,52.98,88776.0,42.397,42.405,42.333,42.357,88776.0
2016-09-02 12:05:00,52.98,52.98,52.94,52.97,33630.0,42.357,42.357,42.325,42.349,33630.0
2016-09-02 12:10:00,52.96,52.97,52.95,52.97,23569.0,42.341,42.349,42.333,42.349,23569.0
2016-09-02 12:15:00,52.96,52.97,52.89,52.91,53947.0,42.341,42.349,42.285,42.301,53947.0
2016-09-02 12:20:00,52.91,52.95,52.9,52.94,73534.0,42.301,42.333,42.293,42.325,73534.0
2016-09-02 12:25:00,52.94,52.99,52.93,52.98,49186.0,42.325,42.365,42.317,42.357,49186.0
2016-09-02 12:30:00,52.97,53.0,52.97,52.98,32415.0,42.349,42.373,42.349,42.357,32415.0
2016-09-02 12:35:00,52.97,53.01,52.96,53.01,123633.0,42.349,42.381,42.341,42.381,123633.0
2016-09-02 12:40:00,53.0,53.04,52.99,53.03,23902.0,42.373,42.405,42.365,42.397,23902.0
2016-09-02 12:45:00,53.02,53.03,52.99,53.01,13663.0,42.389,42.397,42.365,42.381,13663.0
2016-09-02 12:50:00,53.01,53.08,53.01,53.07,20444.0,42.381,42.437,42.381,42.429,20444.0
2016-09-02 12:55:00,53.06,53.07,53.03,53.04,10233.0,42.421,42.429,42.397,42.405,10233.0
2016-09-02 13:00:00,53.04,53.06,53.02,53.03,23688.0,42.405,42.421,42.389,42.397,23688.0
2016-09-02 13:05:00,53.03,53.04,52.99,53.0,32592.0,42.397,42.405,42.365,42.373,32592.0
2016-09-02 13:10:00,52.99,53.02,52.94,52.95,45470.0,42.365,42.389,42.325,42.333,45470.0
2016-09-02 13:15:00,52.95,52.97,52.94,52.97,33987.0,42.333,42.349,42.325,42.349,33987.0
2016-09-02 13:20:00,52.96,52.97,52.95,52.95,26759.0,42.341,42.349,42.333,42.333,26759.0
2016-09-02 13:25:00,52.95,52.97,52.94,52.95,28233.0,42.333,42.349,42.325,42.333,28233.0
2016-09-02 13:30:00,52.95,52.97,52.94,52.97,31739.0,42.333,42.349,42.325,42.349,31739.0
2016-09-02 13:35:00,52.96,52.97,52.86,52.87,42291.0,42.341,42.349,42.2611,42.2691,42291.0
2016-09-02 13:40:00,52.86,52.87,52.83,52.83,10523.0,42.2611,42.2691,42.2371,42.2371,10523.0
2016-09-02 13:45:00,52.83,52.87,52.82,52.85,19651.0,42.2371,42.2691,42.2291,42.2531,19651.0
2016-09-02 13:50:00,52.85,52.93,52.85,52.93,43463.0,42.2531,42.317,42.2531,42.317,43463.0
2016-09-02 13:55:00,52.93,52.97,52.91,52.97,139651.0,42.317,42.349,42.301,42.349,139651.0
2016-09-02 14:00:00,52.96,53.01,52.95,53.0,43361.0,42.341,42.381,42.333,42.373,43361.0
2016-09-02 14:05:00,53.01,53.01,52.98,53.0,25763.0,42.381,42.381,42.357,42.373,25763.0
2016-09-02 14:10:00,53.0,53.03,52.97,52.99,51571.0,42.373,42.397,42.349,42.365,51571.0
2016-09-02 14:15:00,52.99,53.01,52.99,52.99,19266.0,42.365,42.381,42.365,42.365,19266.0
2016-09-02 14:20:00,52.99,53.03,52.99,53.03,20659.0,42.365,42.397,42.365,42.397,20659.0
2016-09-02 14:25:00,53.02,53.08,53.02,53.07,38533.0,42.389,42.437,42.389,42.429,38533.0
2016-09-02 14:30:00,53.07,53.08,53.05,53.06,13896.0,42.429,42.437,42.413,42.421,13896.0
2016-09-02 14:35:00,53.06,53.07,53.04,53.06,17815.0,42.421,42.429,42.405,42.421,17815.0
2016-09-02 14:40:00,53.06,53.1,53.05,53.05,15839.0,42.421,42.4529,42.413,42.413,15839.0
2016-09-02 14:45:00,53.05,53.09,53.04,53.08,24978.0,42.413,42.4449,42.405,42.437,24978.0
2016-09-02 14:50:00,53.08,53.12,53.07,53.11,35040.0,42.437,42.4689,42.429,42.4609,35040.0
2016-09-02 14:55:00,53.1,53.11,53.09,53.1,21442.0,42.4529,42.4609,42.4449,42.4529,21442.0
2016-09-02 15:00:00,53.1,53.11,53.08,53.11,36915.0,42.4529,42.4609,42.437,42.4609,36915.0
2016-09-02 15:05:00,53.1,53.17,53.1,53.15,53395.0,42.4529,42.5089,42.4529,42.4929,53395.0
2016-09-02 15:10:00,53.15,53.17,53.15,53.16,18081.0,42.4929,42.5089,42.4929,42.5009,18081.0
2016-09-02 15:15:00,53.16,53.22,53.14,53.22,69889.0,42.5009,42.5489,42.4849,42.5489,69889.0
2016-09-02 15:20:00,53.21,53.22,53.19,53.21,41540.0,42.5409,42.5489,42.5249,42.5409,41540.0
2016-09-02 15:25:00,53.21,53.24,53.2,53.23,29457.0,42.5409,42.5649,42.5329,42.5569,29457.0
2016-09-02 15:30:00,53.23,53.23,53.19,53.2,49331.0,42.5569,42.5569,42.5249,42.5329,49331.0
2016-09-02 15:35:00,53.19,53.21,53.18,53.19,53698.0,42.5249,42.5409,42.5169,42.5249,53698.0
2016-09-02 15:40:00,53.19,53.22,53.18,53.22,27486.0,42.5249,42.5489,42.5169,42.5489,27486.0
2016-09-02 15:45:00,53.22,53.24,53.19,53.19,88069.0,42.5489,42.5649,42.5249,42.5249,88069.0
2016-09-02 15:50:00,53.19,53.24,53.19,53.23,73327.0,42.5249,42.5649,42.5249,42.5569,73327.0
2016-09-02 15:55:00,53.23,53.26,53.23,53.24,198939.0,42.5569,42.5809,42.5569,42.5649,198939.0
2016-09-06 09:30:00,53.14,53.19,53.02,53.1,56751.0,42.4849,42.5249,42.389,42.4529,56751.0
2016-09-06 09:35:00,53.12,53.12,52.96,52.99,55310.0,42.4689,42.4689,42.341,42.365,55310.0
2016-09-06 09:40:00,52.98,52.98,52.89,52.9,59149.0,42.357,42.357,42.285,42.293,59149.0
2016-09-06 09:45:00,52.91,52.93,52.86,52.88,56811.0,42.301,42.317,42.2611,42.2771,56811.0
2016-09-06 09:50:00,52.87,52.89,52.85,52.87,64430.0,42.2691,42.285,42.2531,42.2691,64430.0
2016-09-06 09:55:00,52.88,52.91,52.84,52.89,25117.0,42.2771,42.301,42.2451,42.285,25117.0
2016-09-06 10:00:00,52.89,52.95,52.86,52.95,39666.0,42.285,42.333,42.2611,42.333,39666.0
2016-09-06 10:05:00,52.94,53.0,52.89,53.0,60737.0,42.325,42.373,42.285,42.373,60737.0
2016-09-06 10:10:00,52.99,53.0,52.95,52.97,54642.0,42.365,42.373,42.333,42.349,54642.0
2016-09-06 10:15:00,52.97,53.0,52.95,52.97,45015.0,42.349,42.373,42.333,42.349,45015.0
2016-09-06 10:20:00,52.97,53.0,52.97,52.98,86160.0,42.349,42.373,42.349,42.357,86160.0
2016-09-06 10:25:00,52.98,53.0,52.97,52.99,26592.0,42.357,42.373,42.349,42.365,26592.0
2016-09-06 10:30:00,52.98,53.0,52.98,53.0,33386.0,42.357,42.373,42.357,42.373,33386.0
2016-09-06 10:35:00,53.0,53.17,52.99,53.17,128625.0,42.373,42.5089,42.365,42.5089,128625.0
2016-09-06 10:40:00,53.16,53.22,53.16,53.22,74478.0,42.5009,42.5489,42.5009,42.5489,74478.0
2016-09-06 10:45:00,53.22,53.23,53.19,53.23,48233.0,42.5489,42.5569,42.5249,42.5569,48233.0
2016-09-06 10:50:00,53.23,53.24,53.21,53.23,32299.0,42.5569,42.5649,42.5409,42.5569,32299.0
2016-09-06 10:55:00,53.23,53.24,53.21,53.23,22213.0,42.5569,42.5649,42.5409,42.5569,22213.0
2016-09-06 11:00:00,53.22,53.25,53.21,53.23,42081.0,42.5489,42.5729,42.5409,42.5569,42081.0
2016-09-06 11:05:00,53.23,53.25,53.22,53.23,31197.0,42.5569,42.5729,42.5489,42.5569,31197.0
2016-09-06 11:10:00,53.24,53.31,53.23,53.29,42454.0,42.5649,42.6208,42.5569,42.6048,42454.0
2016-09-06 11:15:00,53.29,53.29,53.24,53.27,31342.0,42.6048,42.6048,42.5649,42.5889,31342.0
2016-09-06 11:20:00,53.26,53.27,53.22,53.23,16596.0,42.5809,42.5889,42.5489,42.5569,16596.0
2016-09-06 11:25:00,53.23,53.23,53.18,53.19,15382.0,42.5569,42.5569,42.5169,42.5249,15382.0
2016-09-06 11:30:00,53.19,53.24,53.18,53.21,19097.0,42.5249,42.5649,42.5169,42.5409,19097.0
2016-09-06 11:35:00,53.21,53.21,53.18,53.2,11881.0,42.5409,42.5409,42.5169,42.5329,11881.0
2016-09-06 11:40:00,53.2,53.2,53.18,53.18,13029.0,42.5329,42.5329,42.5169,42.5169,13029.0
2016-09-06 11:45:00,53.19,53.33,53.18,53.31,40449.0,42.5249,42.6368,42.5169,42.6208,40449.0
2016-09-06 11:50:00,53.3,53.34,53.3,53.3,31098.0,42.6128,42.6448,42.6128,42.6128,31098.0
2016-09-06 11:55:00,53.3,53.33,53.29,53.32,12116.0,42.6128,42.6368,42.6048,42.6288,12116.0
2016-09-06 12:00:00,53.33,53.39,53.33,53.39,42457.0,42.6368,42.6848,42.6368,42.6848,42457.0
2016-09-06 12:05:00,53.38,53.41,53.38,53.4,17040.0,42.6768,42.7008,42.6768,42.6928,17040.0
2016-09-06 12:10:00,53.39,53.41,53.39,53.39,21896.0,42.6848,42.7008,42.6848,42.6848,21896.0
2016-09-06 12:15:00,53.4,53.46,53.39,53.45,33382.0,42.6928,42.7408,42.6848,42.7328,33382.0
2016-09-06 12:20:00,53.45,53.46,53.37,53.42,45105.0,42.7328,42.7408,42.6688,42.7088,45105.0
2016-09-06 12:25:00,53.41,53.45,53.4,53.42,22776.0,42.7008,42.7328,42.6928,42.7088,22776.0
2016-09-06 12:30:00,53.42,53.45,53.39,53.44,28540.0,42.7088,42.7328,42.6848,42.7248,28540.0
2016-09-06 12:35:00,53.44,53.45,53.4,53.45,23259.0,42.7248,42.7328,42.6928,42.7328,23259.0
2016-09-06 12:40:00,53.45,53.48,53.43,53.46,21562.0,42.7328,42.7567,42.7168,42.7408,21562.0
2016-09-06 12:45:00,53.45,53.5,53.45,53.48,29996.0,42.7328,42.7727,42.7328,42.7567,29996.0
2016-09-06 12:50:00,53.47,53.5,53.45,53.48,29780.0,42.7488,42.7727,42.7328,42.7567,29780.0
2016-09-06 12:55:00,53.48,53.5,53.46,53.48,46891.0,42.7567,42.7727,42.7408,42.7567,46891.0
2016-09-06 13:00:00,53.47,53.49,53.46,53.47,28032.0,42.7488,42.7647,42.7408,42.7488,28032.0
2016-09-06 13:05:00,53.46,53.5,53.46,53.49,52369.0,42.7408,42.7727,42.7408,42.7647,52369.0
2016-09-06 13:10:00,53.48,53.49,53.48,53.48,15827.0,42.7567,42.7647,42.7567,42.7567,15827.0
2016-09-06 13:15:00,53.48,53.54,53.48,53.53,31966.0,42.7567,42.8047,42.7567,42.7967,31966.0
2016-09-06 13:20:00,53.53,53.53,53.48,53.48,17662.0,42.7967,42.7967,42.7567,42.7567,17662.0
2016-09-06 13:25:00,53.48,53.54,53.48,53.49,26553.0,42.7567,42.8047,42.7567,42.7647,26553.0
2016-09-06 13:30:00,53.5,53.5,53.47,53.48,12832.0,42.7727,42.7727,42.7488,42.7567,12832.0
2016-09-06 13:35:00,53.47,53.48,53.46,53.47,16655.0,42.7488,42.7567,42.7408,42.7488,16655.0
2016-09-06 13:40:00,53.47,53.51,53.46,53.5,20228.0,42.7488,42.7807,42.7408,42.7727,20228.0
2016-09-06 13:45:00,53.51,53.51,53.47,53.47,11221.0,42.7807,42.7807,42.7488,42.7488,11221.0
2016-09-06 13:50:00,53.47,53.52,53.46,53.49,31936.0,42.7488,42.7887,42.7408,42.7647,31936.0
2016-09-06 13:55:00,53.49,53.49,53.46,53.47,15688.0,42.7647,42.7647,42.7408,42.7488,15688.0
2016-09-06 14:00:00,53.47,53.48,53.47,53.48,11727.0,42.7488,42.7567,42.7488,42.7567,11727.0
2016-09-06 14:05:00,53.48,53.49,53.47,53.48,22390.0,42.7567,42.7647,42.7488,42.7567,22390.0
2016-09-06 14:10:00,53.47,53.49,53.47,53.48,13875.0,42.7488,42.7647,42.7488,42.7567,13875.0
2016-09-06 14:15:00,53.48,53.51,53.45,53.46,55278.0,42.7567,42.7807,42.7328,42.7408,55278.0
2016-09-06 14:20:00,53.46,53.5,53.45,53.46,29768.0,42.7408,42.7727,42.7328,42.7408,29768.0
2016-09-06 14:25:00,53.46,53.51,53.46,53.48,28594.0,42.7408,42.7807,42.7408,42.7567,28594.0
2016-09-06 14:30:00,53.47,53.5,53.46,53.5,20590.0,42.7488,42.7727,42.7408,42.7727,20590.0
2016-09-06 14:35:00,53.51,53.54,53.48,53.51,38295.0,42.7807,42.8047,42.7567,42.7807,38295.0
2016-09-06 14:40:00,53.52,53.54,53.48,53.49,24109.0,42.7887,42.8047,42.7567,42.7647,24109.0
2016-09-06 14:45:00,53.48,53.5,53.46,53.48,23350.0,42.7567,42.7727,42.7408,42.7567,23350.0
2016-09-06 14:50:00,53.48,53.49,53.45,53.47,102257.0,42.7567,42.7647,42.7328,42.7488,102257.0
2016-09-06 14:55:00,53.47,53.48,53.41,53.42,41210.0,42.7488,42.7567,42.7008,42.7088,41210.0
2016-09-06 15:00:00,53.43,53.43,53.34,53.35,71735.0,42.7168,42.7168,42.6448,42.6528,71735.0
2016-09-06 15:05:00,53.34,53.36,53.33,53.35,22630.0,42.6448,42.6608,42.6368,42.6528,22630.0
2016-09-06 15:10:00,53.35,53.36,53.32,53.32,15205.0,42.6528,42.6608,42.6288,42.6288,15205.0
2016-09-06 15:15:00,53.32,53.34,53.31,53.33,19597.0,42.6288,42.6448,42.6208,42.6368,19597.0
2016-09-06 15:20:00,53.33,53.37,53.31,53.35,30416.0,42.6368,42.6688,42.6208,42.6528,30416.0
2016-09-06 15:25:00,53.35,53.39,53.34,53.39,33738.0,42.6528,42.6848,42.6448,42.6848,33738.0
2016-09-06 15:30:00,53.39,53.39,53.34,53.35,41854.0,42.6848,42.6848,42.6448,42.6528,41854.0
2016-09-06 15:35:00,53.34,53.35,53.33,53.35,23176.0,42.6448,42.6528,42.6368,42.6528,23176.0
2016-09-06 15:40:00,53.35,53.4,53.34,53.4,64295.0,42.6528,42.6928,42.6448,42.6928,64295.0
2016-09-06 15:45:00,53.4,53.44,53.38,53.38,127217.0,42.6928,42.7248,42.6768,42.6768,127217.0
2016-09-06 15:50:00,53.38,53.39,53.37,53.38,69053.0,42.6768,42.6848,42.6688,42.6768,69053.0
2016-09-06 15:55:00,53.37,53.46,53.37,53.46,275681.0,42.6688,42.7408,42.6688,42.7408,275681.0
2016-09-07 09:30:00,53.17,53.28,53.01,53.18,90517.0,42.5089,42.5968,42.381,42.5169,90517.0
2016-09-07 09:35:00,53.18,53.19,52.99,53.07,53844.0,42.5169,42.5249,42.365,42.429,53844.0
2016-09-07 09:40:00,53.08,53.09,53.04,53.09,68730.0,42.437,42.4449,42.405,42.4449,68730.0
2016-09-07 09:45:00,53.08,53.16,53.07,53.15,266685.0,42.437,42.5009,42.429,42.4929,266685.0
2016-09-07 09:50:00,53.15,53.28,53.14,53.28,107498.0,42.4929,42.5968,42.4849,42.5968,107498.0
2016-09-07 09:55:00,53.27,53.3,53.24,53.25,56202.0,42.5889,42.6128,42.5649,42.5729,56202.0
2016-09-07 10:00:00,53.24,53.31,53.24,53.28,90708.0,42.5649,42.6208,42.5649,42.5968,90708.0
2016-09-07 10:05:00,53.29,53.3,53.18,53.24,97611.0,42.6048,42.6128,42.5169,42.5649,97611.0
2016-09-07 10:10:00,53.24,53.28,53.2,53.28,40862.0,42.5649,42.5968,42.5329,42.5968,40862.0
2016-09-07 10:15:00,53.27,53.27,53.22,53.23,35842.0,42.5889,42.5889,42.5489,42.5569,35842.0
2016-09-07 10:20:00,53.23,53.26,53.12,53.16,55581.0,42.5569,42.5809,42.4689,42.5009,55581.0
2016-09-07 10:25:00,53.16,53.16,53.09,53.09,27005.0,42.5009,42.5009,42.4449,42.4449,27005.0
2016-09-07 10:30:00,53.1,53.1,53.03,53.03,37859.0,42.4529,42.4529,42.397,42.397,37859.0
2016-09-07 10:35:00,53.04,53.06,53.03,53.04,35175.0,42.405,42.421,42.397,42.405,35175.0
2016-09-07 10:40:00,53.04,53.04,52.99,53.0,33645.0,42.405,42.405,42.365,42.373,33645.0
2016-09-07 10:45:00,53.0,53.04,52.99,53.03,35228.0,42.373,42.405,42.365,42.397,35228.0
2016-09-07 10:50:00,53.03,53.04,53.02,53.04,19551.0,42.397,42.405,42.389,42.405,19551.0
2016-09-07 10:55:00,53.04,53.04,52.99,53.0,110711.0,42.405,42.405,42.365,42.373,110711.0
2016-09-07 11:00:00,52.99,53.02,52.99,53.0,30484.0,42.365,42.389,42.365,42.373,30484.0
2016-09-07 11:05:00,53.0,53.0,52.94,52.95,53913.0,42.373,42.373,42.325,42.333,53913.0
2016-09-07 11:10:00,52.94,52.94,52.9,52.9,39592.0,42.325,42.325,42.293,42.293,39592.0
2016-09-07 11:15:00,52.91,52.92,52.88,52.88,41978.0,42.301,42.309,42.2771,42.2771,41978.0
2016-09-07 11:20:00,52.89,52.89,52.81,52.83,66869.0,42.285,42.285,42.2211,42.2371,66869.0
2016-09-07 11:25:00,52.83,52.83,52.77,52.8,28411.0,42.2371,42.2371,42.1891,42.2131,28411.0
2016-09-07 11:30:00,52.81,52.81,52.75,52.76,39713.0,42.2211,42.2211,42.1731,42.1811,39713.0
2016-09-07 11:35:00,52.77,52.8,52.74,52.79,31837.0,42.1891,42.2131,42.1651,42.2051,31837.0
2016-09-07 11:40:00,52.8,52.8,52.73,52.73,46672.0,42.2131,42.2131,42.1571,42.1571,46672.0
2016-09-07 11:45:00,52.74,52.79,52.74,52.77,102527.0,42.1651,42.2051,42.1651,42.1891,102527.0
2016-09-07 11:50:00,52.77,52.82,52.76,52.8,22465.0,42.1891,42.2291,42.1811,42.2131,22465.0
2016-09-07 11:55:00,52.8,52.84,52.79,52.83,29569.0,42.2131,42.2451,42.2051,42.2371,29569.0
2016-09-07 12:00:00,52.83,52.85,52.82,52.84,31536.0,42.2371,42.2531,42.2291,42.2451,31536.0
2016-09-07 12:05:00,52.83,52.9,52.83,52.87,65667.0,42.2371,42.293,42.2371,42.2691,65667.0
2016-09-07 12:10:00,52.87,52.87,52.81,52.81,23249.0,42.2691,42.2691,42.2211,42.2211,23249.0
2016-09-07 12:15:00,52.81,52.82,52.8,52.8,11097.0,42.2211,42.2291,42.2131,42.2131,11097.0
2016-09-07 12:20:00,52.8,52.85,52.8,52.84,42693.0,42.2131,42.2531,42.2131,42.2451,42693.0
2016-09-07 12:25:00,52.84,52.85,52.82,52.84,23724.0,42.2451,42.2531,42.2291,42.2451,23724.0
2016-09-07 12:30:00,52.84,52.88,52.83,52.86,35231.0,42.2451,42.2771,42.2371,42.2611,35231.0
2016-09-07 12:35:00,52.85,52.88,52.85,52.88,20184.0,42.2531,42.2771,42.2531,42.2771,20184.0
2016-09-07 12:40:00,52.89,52.92,52.88,52.91,28857.0,42.285,42.309,42.2771,42.301,28857.0
2016-09-07 12:45:00,52.91,52.93,52.9,52.91,23146.0,42.301,42.317,42.293,42.301,23146.0
2016-09-07 12:50:00,52.91,52.95,52.89,52.95,53512.0,42.301,42.333,42.285,42.333,53512.0
2016-09-07 12:55:00,52.95,52.98,52.94,52.95,53246.0,42.333,42.357,42.325,42.333,53246.0
2016-09-07 13:00:00,52.95,52.95,52.92,52.94,22964.0,42.333,42.333,42.309,42.325,22964.0
2016-09-07 13:05:00,52.94,52.94,52.91,52.93,23714.0,42.325,42.325,42.301,42.317,23714.0
2016-09-07 13:10:00,52.93,52.96,52.89,52.92,23598.0,42.317,42.341,42.285,42.309,23598.0
2016-09-07 13:15:00,52.92,52.92,52.9,52.91,13617.0,42.309,42.309,42.293,42.301,13617.0
2016-09-07 13:20:00,52.9,52.91,52.89,52.89,15840.0,42.293,42.301,42.285,42.285,15840.0
2016-09-07 13:25:00,52.89,52.9,52.85,52.86,18452.0,42.285,42.293,42.2531,42.2611,18452.0
2016-09-07 13:30:00,52.85,52.87,52.84,52.86,24467.0,42.2531,42.2691,42.2451,42.2611,24467.0
2016-09-07 13:35:00,52.86,52.86,52.83,52.83,10779.0,42.2611,42.2611,42.2371,42.2371,10779.0
2016-09-07 13:40:00,52.83,52.84,52.81,52.81,22162.0,42.2371,42.2451,42.2211,42.2211,22162.0
2016-09-07 13:45:00,52.82,52.83,52.79,52.79,24727.0,42.2291,42.2371,42.2051,42.2051,24727.0
2016-09-07 13:50:00,52.8,52.8,52.77,52.8,36490.0,42.2131,42.2131,42.1891,42.2131,36490.0
2016-09-07 13:55:00,52.8,52.88,52.79,52.82,72752.0,42.2131,42.2771,42.2051,42.2291,72752.0
2016-09-07 14:00:00,52.82,52.94,52.81,52.93,123053.0,42.2291,42.325,42.2211,42.317,123053.0
2016-09-07 14:05:00,52.93,52.96,52.92,52.94,44527.0,42.317,42.341,42.309,42.325,44527.0
2016-09-07 14:10:00,52.93,52.98,52.93,52.98,43155.0,42.317,42.357,42.317,42.357,43155.0
2016-09-07 14:15:00,52.98,52.99,52.97,52.98,34722.0,42.357,42.365,42.349,42.357,34722.0
2016-09-07 14:20:00,52.98,52.98,52.95,52.96,27480.0,42.357,42.357,42.333,42.341,27480.0
2016-09-07 14:25:00,52.96,52.98,52.95,52.95,17351.0,42.341,42.357,42.333,42.333,17351.0
2016-09-07 14:30:00,52.95,52.96,52.94,52.94,29350.0,42.333,42.341,42.325,42.325,29350.0
2016-09-07 14:35:00,52.94,53.0,52.94,52.98,64514.0,42.325,42.373,42.325,42.357,64514.0
2016-09-07 14:40:00,52.98,53.04,52.98,53.01,42047.0,42.357,42.405,42.357,42.381,42047.0
2016-09-07 14:45:00,53.01,53.06,53.0,53.04,42016.0,42.381,42.421,42.373,42.405,42016.0
2016-09-07 14:50:00,53.04,53.05,53.03,53.04,45238.0,42.405,42.413,42.397,42.405,45238.0
2016-09-07 14:55:00,53.04,53.05,53.04,53.04,9188.0,42.405,42.413,42.405,42.405,9188.0
2016-09-07 15:00:00,53.04,53.05,53.02,53.02,35389.0,42.405,42.413,42.389,42.389,35389.0
2016-09-07 15:05:00,53.03,53.03,52.99,53.0,37643.0,42.397,42.397,42.365,42.373,37643.0
2016-09-07 15:10:00,53.0,53.01,52.99,53.01,44633.0,42.373,42.381,42.365,42.381,44633.0
2016-09-07 15:15:00,53.0,53.01,53.0,53.0,10638.0,42.373,42.381,42.373,42.373,10638.0
2016-09-07 15:20:00,53.01,53.01,52.99,53.01,59308.0,42.381,42.381,42.365,42.381,59308.0
2016-09-07 15:25:00,53.01,53.03,53.0,53.02,37718.0,42.381,42.397,42.373,42.389,37718.0
2016-09-07 15:30:00,53.02,53.06,53.01,53.04,77672.0,42.389,42.421,42.381,42.405,77672.0
2016-09-07 15:35:00,53.05,53.06,53.04,53.05,31206.0,42.413,42.421,42.405,42.413,31206.0
2016-09-07 15:40:00,53.05,53.06,53.05,53.05,51181.0,42.413,42.421,42.413,42.413,51181.0
2016-09-07 15:45:00,53.05,53.08,53.05,53.06,115039.0,42.413,42.437,42.413,42.421,115039.0
2016-09-07 15:50:00,53.07,53.07,53.06,53.06,67651.0,42.429,42.429,42.421,42.421,67651.0
2016-09-07 15:55:00,53.07,53.09,53.06,53.09,225690.0,42.429,42.4449,42.421,42.4449,225690.0
2016-09-08 09:30:00,53.02,53.03,52.75,52.98,46902.0,42.389,42.397,42.1731,42.357,46902.0
2016-09-08 09:35:00,53.0,53.0,52.86,52.91,20932.0,42.373,42.373,42.2611,42.301,20932.0
2016-09-08 09:40:00,52.91,52.93,52.83,52.89,28876.0,42.301,42.317,42.2371,42.285,28876.0
2016-09-08 09:45:00,52.89,52.94,52.87,52.94,94645.0,42.285,42.325,42.2691,42.325,94645.0
2016-09-08 09:50:00,52.93,53.06,52.92,53.03,42792.0,42.317,42.421,42.309,42.397,42792.0
2016-09-08 09:55:00,53.03,53.04,52.99,53.01,32396.0,42.397,42.405,42.365,42.381,32396.0
2016-09-08 10:00:00,53.01,53.07,53.01,53.03,38490.0,42.381,42.429,42.381,42.397,38490.0
2016-09-08 10:05:00,53.02,53.04,53.0,53.0,18379.0,42.389,42.405,42.373,42.373,18379.0
2016-09-08 10:10:00,53.0,53.02,52.99,53.01,40496.0,42.373,42.389,42.365,42.381,40496.0
2016-09-08 10:15:00,53.01,53.01,52.99,53.0,56526.0,42.381,42.381,42.365,42.373,56526.0
2016-09-08 10:20:00,52.99,53.0,52.99,53.0,21729.0,42.365,42.373,42.365,42.373,21729.0
2016-09-08 10:25:00,53.0,53.02,52.99,53.01,103752.0,42.373,42.389,42.365,42.381,103752.0
2016-09-08 10:30:00,53.01,53.01,52.99,53.0,73160.0,42.381,42.381,42.365,42.373,73160.0
2016-09-08 10:35:00,53.0,53.03,53.0,53.02,34507.0,42.373,42.397,42.373,42.389,34507.0
2016-09-08 10:40:00,53.02,53.03,53.0,53.0,28154.0,42.389,42.397,42.373,42.373,28154.0
2016-09-08 10:45:00,53.0,53.01,52.99,53.01,35311.0,42.373,42.381,42.365,42.381,35311.0
2016-09-08 10:50:00,53.0,53.01,52.99,53.01,44208.0,42.373,42.381,42.365,42.381,44208.0
2016-09-08 10:55:00,53.01,53.01,52.94,52.95,42844.0,42.381,42.381,42.325,42.333,42844.0
2016-09-08 11:00:00,52.96,52.99,52.8,52.81,103941.0,42.341,42.365,42.2131,42.2211,103941.0
2016-09-08 11:05:00,52.81,52.83,52.76,52.77,25588.0,42.2211,42.2371,42.1811,42.1891,25588.0
2016-09-08 11:10:00,52.77,52.78,52.73,52.73,34215.0,42.1891,42.1971,42.1571,42.1571,34215.0
2016-09-08 11:15:00,52.73,52.77,52.73,52.76,39989.0,42.1571,42.1891,42.1571,42.1811,39989.0
2016-09-08 11:20:00,52.76,52.79,52.75,52.79,29135.0,42.1811,42.2051,42.1731,42.2051,29135.0
2016-09-08 11:25:00,52.79,52.81,52.78,52.79,32260.0,42.2051,42.2211,42.1971,42.2051,32260.0
2016-09-08 11:30:00,52.78,52.79,52.75,52.77,71614.0,42.1971,42.2051,42.1731,42.1891,71614.0
2016-09-08 11:35:00,52.77,52.85,52.76,52.85,30704.0,42.1891,42.2531,42.1811,42.2531,30704.0
2016-09-08 11:40:00,52.84,52.89,52.83,52.88,31655.0,42.2451,42.285,42.2371,42.2771,31655.0
2016-09-08 11:45:00,52.88,52.93,52.87,52.92,52702.0,42.2771,42.317,42.2691,42.309,52702.0
2016-09-08 11:50:00,52.93,52.97,52.91,52.97,74335.0,42.317,42.349,42.301,42.349,74335.0
2016-09-08 11:55:00,52.97,52.98,52.94,52.95,59314.0,42.349,42.357,42.325,42.333,59314.0
2016-09-08 12:00:00,52.95,52.96,52.87,52.87,35523.0,42.333,42.341,42.2691,42.2691,35523.0
2016-09-08 12:05:00,52.87,52.88,52.77,52.77,25389.0,42.2691,42.2771,42.1891,42.1891,25389.0
2016-09-08 12:10:00,52.77,52.81,52.75,52.8,51203.0,42.1891,42.2211,42.1731,42.2131,51203.0
2016-09-08 12:15:00,52.8,52.82,52.79,52.8,31092.0,42.2131,42.2291,42.2051,42.2131,31092.0
2016-09-08 12:20:00,52.8,52.84,52.79,52.84,49643.0,42.2131,42.2451,42.2051,42.2451,49643.0
2016-09-08 12:25:00,52.83,52.83,52.8,52.83,28436.0,42.2371,42.2371,42.2131,42.2371,28436.0
2016-09-08 12:30:00,52.82,52.83,52.8,52.82,29129.0,42.2291,42.2371,42.2131,42.2291,29129.0
2016-09-08 12:35:00,52.81,52.85,52.79,52.83,34914.0,42.2211,42.2531,42.2051,42.2371,34914.0
2016-09-08 12:40:00,52.83,52.84,52.8,52.81,21601.0,42.2371,42.2451,42.2131,42.2211,21601.0
2016-09-08 12:45:00,52.81,52.84,52.8,52.83,18994.0,42.2211,42.2451,42.2131,42.2371,18994.0
2016-09-08 12:50:00,52.84,52.84,52.79,52.83,34133.0,42.2451,42.2451,42.2051,42.2371,34133.0
2016-09-08 12:55:00,52.83,52.84,52.8,52.81,11720.0,42.2371,42.2451,42.2131,42.2211,11720.0
2016-09-08 13:00:00,52.8,52.81,52.77,52.8,66716.0,42.2131,42.2211,42.1891,42.2131,66716.0
2016-09-08 13:05:00,52.79,52.8,52.69,52.72,30836.0,42.2051,42.2131,42.1252,42.1491,30836.0
2016-09-08 13:10:00,52.72,52.73,52.7,52.73,10297.0,42.1491,42.1571,42.1331,42.1571,10297.0
2016-09-08 13:15:00,52.73,52.73,52.64,52.64,67192.0,42.1571,42.1571,42.0852,42.0852,67192.0
2016-09-08 13:20:00,52.65,52.65,52.62,52.62,16177.0,42.0932,42.0932,42.0692,42.0692,16177.0
2016-09-08 13:25:00,52.62,52.63,52.58,52.58,18366.0,42.0692,42.0772,42.0372,42.0372,18366.0
2016-09-08 13:30:00,52.58,52.6,52.54,52.58,26335.0,42.0372,42.0532,42.0052,42.0372,26335.0
2016-09-08 13:35:00,52.58,52.6,52.54,52.55,20134.0,42.0372,42.0532,42.0052,42.0132,20134.0
2016-09-08 13:40:00,52.55,52.57,52.54,52.55,17840.0,42.0132,42.0292,42.0052,42.0132,17840.0
2016-09-08 13:45:00,52.55,52.55,52.5,52.52,17573.0,42.0132,42.0132,41.9732,41.9892,17573.0
2016-09-08 13:50:00,52.52,52.57,52.5,52.57,28316.0,41.9892,42.0292,41.9732,42.0292,28316.0
2016-09-08 13:55:00,52.57,52.58,52.56,52.57,21219.0,42.0292,42.0372,42.0212,42.0292,21219.0
2016-09-08 14:00:00,52.58,52.61,52.54,52.6,59851.0,42.0372,42.0612,42.0052,42.0532,59851.0
2016-09-08 14:05:00,52.6,52.64,52.59,52.63,26325.0,42.0532,42.0852,42.0452,42.0772,26325.0
2016-09-08 14:10:00,52.63,52.67,52.62,52.67,55252.0,42.0772,42.1092,42.0692,42.1092,55252.0
2016-09-08 14:15:00,52.68,52.68,52.65,52.67,57197.0,42.1172,42.1172,42.0932,42.1092,57197.0
2016-09-08 14:20:00,52.67,52.71,52.66,52.71,68912.0,42.1092,42.1411,42.1012,42.1411,68912.0
2016-09-08 14:25:00,52.71,52.74,52.7,52.73,26937.0,42.1411,42.1651,42.1331,42.1571,26937.0
2016-09-08 14:30:00,52.73,52.75,52.73,52.75,39275.0,42.1571,42.1731,42.1571,42.1731,39275.0
2016-09-08 14:35:00,52.75,52.81,52.74,52.74,68422.0,42.1731,42.2211,42.1651,42.1651,68422.0
2016-09-08 14:40:00,52.74,52.74,52.63,52.66,39769.0,42.1651,42.1651,42.0772,42.1012,39769.0
2016-09-08 14:45:00,52.67,52.7,52.66,52.7,22688.0,42.1092,42.1331,42.1012,42.1331,22688.0
2016-09-08 14:50:00,52.69,52.72,52.69,52.71,80138.0,42.1252,42.1491,42.1252,42.1411,80138.0
2016-09-08 14:55:00,52.71,52.75,52.7,52.73,43343.0,42.1411,42.1731,42.1331,42.1571,43343.0
2016-09-08 15:00:00,52.73,52.74,52.66,52.66,39838.0,42.1571,42.1651,42.1012,42.1012,39838.0
2016-09-08 15:05:00,52.67,52.68,52.63,52.66,46672.0,42.1092,42.1172,42.0772,42.1012,46672.0
2016-09-08 15:10:00,52.66,52.7,52.65,52.69,45504.0,42.1012,42.1331,42.0932,42.1252,45504.0
2016-09-08 15:15:00,52.69,52.7,52.67,52.7,32771.0,42.1252,42.1331,42.1092,42.1331,32771.0
2016-09-08 15:20:00,52.7,52.71,52.68,52.71,28535.0,42.1331,42.1411,42.1172,42.1411,28535.0
2016-09-08 15:25:00,52.71,52.71,52.67,52.68,60145.0,42.1411,42.1411,42.1092,42.1172,60145.0
2016-09-08 15:30:00,52.67,52.7,52.67,52.7,51165.0,42.1092,42.1331,42.1092,42.1331,51165.0
2016-09-08 15:35:00,52.71,52.71,52.69,52.7,58209.0,42.1411,42.1411,42.1252,42.1331,58209.0
2016-09-08 15:40:00,52.69,52.7,52.69,52.69,73430.0,42.1252,42.1331,42.1252,42.1252,73430.0
2016-09-08 15:45:00,52.7,52.7,52.58,52.58,148991.0,42.1331,42.1331,42.0372,42.0372,148991.0
2016-09-08 15:50:00,52.59,52.6,52.57,52.59,109965.0,42.0452,42.0532,42.0292,42.0452,109965.0
2016-09-08 15:55:00,52.58,52.62,52.57,52.62,223737.0,42.0372,42.0692,42.0292,42.0692,223737.0
2016-09-09 09:30:00,52.32,52.32,51.88,51.98,73285.0,41.8293,41.8293,41.4776,41.5575,73285.0
2016-09-09 09:35:00,52.0,52.0,51.8,51.8,55820.0,41.5735,41.5735,41.4136,41.4136,55820.0
2016-09-09 09:40:00,51.79,51.81,51.55,51.56,64077.0,41.4056,41.4216,41.2137,41.2217,64077.0
2016-09-09 09:45:00,51.56,51.59,51.44,51.48,73416.0,41.2217,41.2457,41.1258,41.1578,73416.0
2016-09-09 09:50:00,51.48,51.62,51.48,51.49,63724.0,41.1578,41.2697,41.1578,41.1658,63724.0
2016-09-09 09:55:00,51.49,51.54,51.4,51.41,46238.0,41.1658,41.2057,41.0938,41.1018,46238.0
2016-09-09 10:00:00,51.42,51.47,51.32,51.33,71068.0,41.1098,41.1498,41.0298,41.0378,71068.0
2016-09-09 10:05:00,51.33,51.35,51.25,51.25,67056.0,41.0378,41.0538,40.9739,40.9739,67056.0
2016-09-09 10:10:00,51.25,51.26,51.18,51.22,64079.0,40.9739,40.9819,40.9179,40.9499,64079.0
2016-09-09 10:15:00,51.22,51.29,51.2,51.21,60739.0,40.9499,41.0059,40.9339,40.9419,60739.0
2016-09-09 10:20:00,51.21,51.21,51.13,51.15,28034.0,40.9419,40.9419,40.8779,40.8939,28034.0
2016-09-09 10:25:00,51.15,51.18,51.14,51.18,53387.0,40.8939,40.9179,40.8859,40.9179,53387.0
2016-09-09 10:30:00,51.18,51.18,51.1,51.16,38626.0,40.9179,40.9179,40.854,40.9019,38626.0
2016-09-09 10:35:00,51.16,51.17,51.05,51.07,39809.0,40.9019,40.9099,40.814,40.83,39809.0
2016-09-09 10:40:00,51.06,51.07,50.97,50.98,55039.0,40.822,40.83,40.75,40.758,55039.0
2016-09-09 10:45:00,50.98,51.02,50.96,51.02,54218.0,40.758,40.79,40.742,40.79,54218.0
2016-09-09 10:50:00,51.02,51.02,50.97,51.0,67507.0,40.79,40.79,40.75,40.774,67507.0
2016-09-09 10:55:00,51.0,51.02,50.99,50.99,60793.0,40.774,40.79,40.766,40.766,60793.0
2016-09-09 11:00:00,50.99,51.0,50.9,50.92,56973.0,40.766,40.774,40.6941,40.7101,56973.0
2016-09-09 11:05:00,50.91,50.93,50.88,50.91,79485.0,40.7021,40.718,40.6781,40.7021,79485.0
2016-09-09 11:10:00,50.91,50.91,50.87,50.88,40662.0,40.7021,40.7021,40.6701,40.6781,40662.0
2016-09-09 11:15:00,50.88,50.9,50.86,50.9,51466.0,40.6781,40.6941,40.6621,40.6941,51466.0
2016-09-09 11:20:00,50.9,50.92,50.89,50.92,48214.0,40.6941,40.7101,40.6861,40.7101,48214.0
2016-09-09 11:25:00,50.92,50.96,50.91,50.95,27402.0,40.7101,40.742,40.7021,40.734,27402.0
2016-09-09 11:30:00,50.96,50.98,50.93,50.98,29872.0,40.742,40.758,40.718,40.758,29872.0
2016-09-09 11:35:00,50.97,50.99,50.95,50.97,24945.0,40.75,40.766,40.734,40.75,24945.0
2016-09-09 11:40:00,50.97,50.98,50.92,50.93,48154.0,40.75,40.758,40.7101,40.718,48154.0
2016-09-09 11:45:00,50.93,50.95,50.9,50.94,27349.0,40.718,40.734,40.6941,40.726,27349.0
2016-09-09 11:50:00,50.94,50.96,50.92,50.93,27610.0,40.726,40.742,40.7101,40.718,27610.0
2016-09-09 11:55:00,50.93,50.94,50.9,50.92,24213.0,40.718,40.726,40.6941,40.7101,24213.0
2016-09-09 12:00:00,50.91,50.92,50.9,50.91,15590.0,40.7021,40.7101,40.6941,40.7021,15590.0
2016-09-09 12:05:00,50.91,50.91,50.82,50.83,59016.0,40.7021,40.7021,40.6301,40.6381,59016.0
2016-09-09 12:10:00,50.84,50.87,50.83,50.86,23026.0,40.6461,40.6701,40.6381,40.6621,23026.0
2016-09-09 12:15:00,50.86,50.87,50.81,50.82,32889.0,40.6621,40.6701,40.6221,40.6301,32889.0
2016-09-09 12:20:00,50.81,50.84,50.8,50.82,26776.0,40.6221,40.6461,40.6141,40.6301,26776.0
2016-09-09 12:25:00,50.81,50.81,50.73,50.74,39219.0,40.6221,40.6221,40.5581,40.5661,39219.0
2016-09-09 12:30:00,50.73,50.76,50.7,50.71,27709.0,40.5581,40.5821,40.5342,40.5422,27709.0
2016-09-09 12:35:00,50.72,50.75,50.71,50.72,34560.0,40.5502,40.5741,40.5422,40.5502,34560.0
2016-09-09 12:40:00,50.72,50.75,50.71,50.73,35210.0,40.5502,40.5741,40.5422,40.5581,35210.0
2016-09-09 12:45:00,50.74,50.74,50.7,50.7,41651.0,40.5661,40.5661,40.5342,40.5342,41651.0
2016-09-09 12:50:00,50.71,50.76,50.7,50.75,24389.0,40.5422,40.5821,40.5342,40.5741,24389.0
2016-09-09 12:55:00,50.76,50.77,50.72,50.77,33295.0,40.5821,40.5901,40.5502,40.5901,33295.0
2016-09-09 13:00:00,50.77,50.77,50.71,50.71,24374.0,40.5901,40.5901,40.5422,40.5422,24374.0
2016-09-09 13:05:00,50.72,50.73,50.68,50.72,33882.0,40.5502,40.5581,40.5182,40.5502,33882.0
2016-09-09 13:10:00,50.72,50.72,50.66,50.68,43510.0,40.5502,40.5502,40.5022,40.5182,43510.0
2016-09-09 13:15:00,50.69,50.69,50.63,50.63,27484.0,40.5262,40.5262,40.4782,40.4782,27484.0
2016-09-09 13:20:00,50.64,50.65,50.63,50.63,21543.0,40.4862,40.4942,40.4782,40.4782,21543.0
2016-09-09 13:25:00,50.64,50.64,50.63,50.64,8961.0,40.4862,40.4862,40.4782,40.4862,8961.0
2016-09-09 13:30:00,50.64,50.64,50.63,50.64,23794.0,40.4862,40.4862,40.4782,40.4862,23794.0
2016-09-09 13:35:00,50.64,50.69,50.62,50.63,49959.0,40.4862,40.5262,40.4702,40.4782,49959.0
2016-09-09 13:40:00,50.63,50.63,50.54,50.55,33174.0,40.4782,40.4782,40.4062,40.4142,33174.0
2016-09-09 13:45:00,50.56,50.56,50.51,50.53,26186.0,40.4222,40.4222,40.3823,40.3983,26186.0
2016-09-09 13:50:00,50.53,50.53,50.47,50.48,25731.0,40.3983,40.3983,40.3503,40.3583,25731.0
2016-09-09 13:55:00,50.48,50.52,50.48,50.48,29857.0,40.3583,40.3903,40.3583,40.3583,29857.0
2016-09-09 14:00:00,50.48,50.49,50.42,50.45,45729.0,40.3583,40.3663,40.3103,40.3343,45729.0
2016-09-09 14:05:00,50.44,50.47,50.41,50.42,30934.0,40.3263,40.3503,40.3023,40.3103,30934.0
2016-09-09 14:10:00,50.41,50.43,50.39,50.39,34820.0,40.3023,40.3183,40.2863,40.2863,34820.0
2016-09-09 14:15:00,50.4,50.42,50.39,50.41,24957.0,40.2943,40.3103,40.2863,40.3023,24957.0
2016-09-09 14:20:00,50.41,50.42,50.33,50.34,86618.0,40.3023,40.3103,40.2384,40.2463,86618.0
2016-09-09 14:25:00,50.35,50.36,50.32,50.34,44188.0,40.2543,40.2623,40.2304,40.2463,44188.0
2016-09-09 14:30:00,50.35,50.35,50.34,50.35,20332.0,40.2543,40.2543,40.2463,40.2543,20332.0
2016-09-09 14:35:00,50.35,50.45,50.34,50.44,53868.0,40.2543,40.3343,40.2463,40.3263,53868.0
2016-09-09 14:40:00,50.44,50.46,50.4,50.43,42374.0,40.3263,40.3423,40.2943,40.3183,42374.0
2016-09-09 14:45:00,50.44,50.44,50.27,50.28,57758.0,40.3263,40.3263,40.1904,40.1984,57758.0
2016-09-09 14:50:00,50.29,50.31,50.23,50.23,87399.0,40.2064,40.2224,40.1584,40.1584,87399.0
2016-09-09 14:55:00,50.24,50.31,50.23,50.29,63533.0,40.1664,40.2224,40.1584,40.2064,63533.0
2016-09-09 15:00:00,50.29,50.34,50.26,50.26,56829.0,40.2064,40.2463,40.1824,40.1824,56829.0
2016-09-09 15:05:00,50.27,50.3,50.25,50.26,50713.0,40.1904,40.2144,40.1744,40.1824,50713.0
2016-09-09 15:10:00,50.26,50.27,50.2,50.22,95050.0,40.1824,40.1904,40.1344,40.1504,95050.0
2016-09-09 15:15:00,50.23,50.27,50.22,50.25,42151.0,40.1584,40.1904,40.1504,40.1744,42151.0
2016-09-09 15:20:00,50.25,50.26,50.2,50.2,50257.0,40.1744,40.1824,40.1344,40.1344,50257.0
2016-09-09 15:25:00,50.21,50.23,50.16,50.16,97868.0,40.1424,40.1584,40.1024,40.1024,97868.0
2016-09-09 15:30:00,50.16,50.18,50.13,50.13,79909.0,40.1024,40.1184,40.0785,40.0785,79909.0
2016-09-09 15:35:00,50.14,50.14,50.05,50.05,104007.0,40.0864,40.0864,40.0145,40.0145,104007.0
2016-09-09 15:40:00,50.05,50.06,49.95,49.96,184465.0,40.0145,40.0225,39.9345,39.9425,184465.0
2016-09-09 15:45:00,49.96,49.96,49.89,49.91,181895.0,39.9425,39.9425,39.8866,39.9026,181895.0
2016-09-09 15:50:00,49.91,49.95,49.9,49.91,228627.0,39.9026,39.9345,39.8946,39.9026,228627.0
2016-09-09 15:55:00,49.91,49.93,49.8,49.81,449405.0,39.9026,39.9186,39.8146,39.8226,449405.0
2016-09-12 09:30:00,49.74,49.89,49.59,49.86,101565.0,39.7667,39.8866,39.6467,39.8626,101565.0
2016-09-12 09:35:00,49.86,49.98,49.84,49.93,53339.0,39.8626,39.9585,39.8466,39.9186,53339.0
2016-09-12 09:40:00,49.92,50.03,49.91,49.94,110271.0,39.9106,39.9985,39.9026,39.9266,110271.0
2016-09-12 09:45:00,49.92,49.97,49.85,49.86,47381.0,39.9106,39.9505,39.8546,39.8626,47381.0
2016-09-12 09:50:00,49.85,49.88,49.81,49.88,69598.0,39.8546,39.8786,39.8226,39.8786,69598.0
2016-09-12 09:55:00,49.88,49.93,49.86,49.86,38778.0,39.8786,39.9186,39.8626,39.8626,38778.0
2016-09-12 10:00:00,49.86,49.88,49.79,49.84,52574.0,39.8626,39.8786,39.8066,39.8466,52574.0
2016-09-12 10:05:00,49.85,49.89,49.84,49.87,56267.0,39.8546,39.8866,39.8466,39.8706,56267.0
2016-09-12 10:10:00,49.86,49.88,49.82,49.85,56577.0,39.8626,39.8786,39.8306,39.8546,56577.0
2016-09-12 10:15:00,49.86,49.9,49.82,49.89,69390.0,39.8626,39.8946,39.8306,39.8866,69390.0
2016-09-12 10:20:00,49.88,50.02,49.87,49.98,50508.0,39.8786,39.9905,39.8706,39.9585,50508.0
2016-09-12 10:25:00,49.98,50.01,49.96,50.01,35131.0,39.9585,39.9825,39.9425,39.9825,35131.0
2016-09-12 10:30:00,50.01,50.05,50.0,50.04,36196.0,39.9825,40.0145,39.9745,40.0065,36196.0
2016-09-12 10:35:00,50.05,50.05,49.93,49.94,49295.0,40.0145,40.0145,39.9186,39.9266,49295.0
2016-09-12 10:40:00,49.94,49.97,49.93,49.97,31636.0,39.9266,39.9505,39.9186,39.9505,31636.0
2016-09-12 10:45:00,49.97,49.97,49.85,49.86,52075.0,39.9505,39.9505,39.8546,39.8626,52075.0
2016-09-12 10:50:00,49.86,49.86,49.8,49.81,20818.0,39.8626,39.8626,39.8146,39.8226,20818.0
2016-09-12 10:55:00,49.81,49.83,49.8,49.82,46107.0,39.8226,39.8386,39.8146,39.8306,46107.0
2016-09-12 11:00:00,49.82,49.86,49.8,49.82,58551.0,39.8306,39.8626,39.8146,39.8306,58551.0
2016-09-12 11:05:00,49.83,49.84,49.81,49.82,25551.0,39.8386,39.8466,39.8226,39.8306,25551.0
2016-09-12 11:10:00,49.82,49.84,49.81,49.84,34835.0,39.8306,39.8466,39.8226,39.8466,34835.0
2016-09-12 11:15:00,49.83,49.86,49.81,49.85,46835.0,39.8386,39.8626,39.8226,39.8546,46835.0
2016-09-12 11:20:00,49.85,49.86,49.81,49.83,53628.0,39.8546,39.8626,39.8226,39.8386,53628.0
2016-09-12 11:25:00,49.82,49.82,49.76,49.77,45773.0,39.8306,39.8306,39.7826,39.7906,45773.0
2016-09-12 11:30:00,49.76,49.8,49.75,49.8,49513.0,39.7826,39.8146,39.7746,39.8146,49513.0
2016-09-12 11:35:00,49.8,49.85,49.79,49.84,40715.0,39.8146,39.8546,39.8066,39.8466,40715.0
2016-09-12 11:40:00,49.84,49.85,49.82,49.83,34221.0,39.8466,39.8546,39.8306,39.8386,34221.0
2016-09-12 11:45:00,49.82,49.84,49.81,49.83,38757.0,39.8306,39.8466,39.8226,39.8386,38757.0
2016-09-12 11:50:00,49.83,49.84,49.8,49.81,44456.0,39.8386,39.8466,39.8146,39.8226,44456.0
2016-09-12 11:55:00,49.8,49.81,49.8,49.8,14350.0,39.8146,39.8226,39.8146,39.8146,14350.0
2016-09-12 12:00:00,49.8,49.82,49.79,49.82,44772.0,39.8146,39.8306,39.8066,39.8306,44772.0
2016-09-12 12:05:00,49.82,49.84,49.81,49.82,41358.0,39.8306,39.8466,39.8226,39.8306,41358.0
2016-09-12 12:10:00,49.83,49.83,49.82,49.82,11405.0,39.8386,39.8386,39.8306,39.8306,11405.0
2016-09-12 12:15:00,49.82,49.84,49.81,49.81,40312.0,39.8306,39.8466,39.8226,39.8226,40312.0
2016-09-12 12:20:00,49.82,49.83,49.76,49.79,55580.0,39.8306,39.8386,39.7826,39.8066,55580.0
2016-09-12 12:25:00,49.79,49.89,49.78,49.89,39853.0,39.8066,39.8866,39.7986,39.8866,39853.0
2016-09-12 12:30:00,49.89,49.93,49.89,49.92,35058.0,39.8866,39.9186,39.8866,39.9106,35058.0
2016-09-12 12:35:00,49.93,49.96,49.92,49.96,25378.0,39.9186,39.9425,39.9106,39.9425,25378.0
2016-09-12 12:40:00,49.96,49.98,49.92,49.94,47942.0,39.9425,39.9585,39.9106,39.9266,47942.0
2016-09-12 12:45:00,49.94,50.01,49.93,49.98,54296.0,39.9266,39.9825,39.9186,39.9585,54296.0
2016-09-12 12:50:00,49.99,50.07,49.98,50.07,45702.0,39.9665,40.0305,39.9585,40.0305,45702.0
2016-09-12 12:55:00,50.06,50.1,50.06,50.09,34402.0,40.0225,40.0545,40.0225,40.0465,34402.0
2016-09-12 13:00:00,50.09,50.12,50.09,50.12,38103.0,40.0465,40.0705,40.0465,40.0705,38103.0
2016-09-12 13:05:00,50.13,50.17,50.13,50.16,28159.0,40.0785,40.1104,40.0785,40.1024,28159.0
2016-09-12 13:10:00,50.17,50.2,50.16,50.19,34573.0,40.1104,40.1344,40.1024,40.1264,34573.0
2016-09-12 13:15:00,50.19,50.29,50.18,50.2,96339.0,40.1264,40.2064,40.1184,40.1344,96339.0
2016-09-12 13:20:00,50.2,50.23,50.09,50.12,42810.0,40.1344,40.1584,40.0465,40.0705,42810.0
2016-09-12 13:25:00,50.12,50.18,50.07,50.08,80763.0,40.0705,40.1184,40.0305,40.0385,80763.0
2016-09-12 13:30:00,50.09,50.11,50.01,50.06,52047.0,40.0465,40.0625,39.9825,40.0225,52047.0
2016-09-12 13:35:00,50.05,50.13,50.03,50.11,41355.0,40.0145,40.0785,39.9985,40.0625,41355.0
2016-09-12 13:40:00,50.12,50.13,50.06,50.12,27101.0,40.0705,40.0785,40.0225,40.0705,27101.0
2016-09-12 13:45:00,50.12,50.24,50.11,50.24,36973.0,40.0705,40.1664,40.0625,40.1664,36973.0
2016-09-12 13:50:00,50.25,50.26,50.22,50.25,25951.0,40.1744,40.1824,40.1504,40.1744,25951.0
2016-09-12 13:55:00,50.25,50.31,50.23,50.3,57014.0,40.1744,40.2224,40.1584,40.2144,57014.0
2016-09-12 14:00:00,50.3,50.39,50.27,50.37,50754.0,40.2144,40.2863,40.1904,40.2703,50754.0
2016-09-12 14:05:00,50.37,50.38,50.33,50.36,38605.0,40.2703,40.2783,40.2384,40.2623,38605.0
2016-09-12 14:10:00,50.37,50.42,50.34,50.42,35272.0,40.2703,40.3103,40.2463,40.3103,35272.0
2016-09-12 14:15:00,50.42,50.45,50.38,50.44,55539.0,40.3103,40.3343,40.2783,40.3263,55539.0
2016-09-12 14:20:00,50.43,50.45,50.41,50.44,39838.0,40.3183,40.3343,40.3023,40.3263,39838.0
2016-09-12 14:25:00,50.45,50.45,50.37,50.38,41965.0,40.3343,40.3343,40.2703,40.2783,41965.0
2016-09-12 14:30:00,50.39,50.45,50.38,50.41,29238.0,40.2863,40.3343,40.2783,40.3023,29238.0
2016-09-12 14:35:00,50.4,50.5,50.4,50.5,40673.0,40.2943,40.3743,40.2943,40.3743,40673.0
2016-09-12 14:40:00,50.5,50.51,50.48,50.5,37312.0,40.3743,40.3823,40.3583,40.3743,37312.0
2016-09-12 14:45:00,50.49,50.5,50.4,50.41,45439.0,40.3663,40.3743,40.2943,40.3023,45439.0
2016-09-12 14:50:00,50.41,50.43,50.39,50.41,36477.0,40.3023,40.3183,40.2863,40.3023,36477.0
2016-09-12 14:55:00,50.41,50.41,50.36,50.37,38031.0,40.3023,40.3023,40.2623,40.2703,38031.0
2016-09-12 15:00:00,50.37,50.41,50.36,50.39,52340.0,40.2703,40.3023,40.2623,40.2863,52340.0
2016-09-12 15:05:00,50.39,50.45,50.38,50.45,76234.0,40.2863,40.3343,40.2783,40.3343,76234.0
2016-09-12 15:10:00,50.44,50.46,50.42,50.43,31805.0,40.3263,40.3423,40.3103,40.3183,31805.0
2016-09-12 15:15:00,50.43,50.43,50.33,50.35,49841.0,40.3183,40.3183,40.2384,40.2543,49841.0
2016-09-12 15:20:00,50.35,50.4,50.33,50.4,46668.0,40.2543,40.2943,40.2384,40.2943,46668.0
2016-09-12 15:25:00,50.4,50.41,50.39,50.41,49186.0,40.2943,40.3023,40.2863,40.3023,49186.0
2016-09-12 15:30:00,50.41,50.41,50.33,50.34,63610.0,40.3023,40.3023,40.2384,40.2463,63610.0
2016-09-12 15:35:00,50.34,50.38,50.33,50.37,62026.0,40.2463,40.2783,40.2384,40.2703,62026.0
2016-09-12 15:40:00,50.37,50.45,50.36,50.45,102101.0,40.2703,40.3343,40.2623,40.3343,102101.0
2016-09-12 15:45:00,50.45,50.46,50.39,50.41,113826.0,40.3343,40.3423,40.2863,40.3023,113826.0
2016-09-12 15:50:00,50.4,50.41,50.32,50.34,160808.0,40.2943,40.3023,40.2304,40.2463,160808.0
2016-09-12 15:55:00,50.34,50.36,50.33,50.34,278174.0,40.2463,40.2623,40.2384,40.2463,278174.0
2016-09-13 09:30:00,50.2,50.24,50.08,50.2,49471.0,40.1344,40.1664,40.0385,40.1344,49471.0
2016-09-13 09:35:00,50.18,50.3,50.07,50.3,120275.0,40.1184,40.2144,40.0305,40.2144,120275.0
2016-09-13 09:40:00,50.3,50.31,50.22,50.25,43527.0,40.2144,40.2224,40.1504,40.1744,43527.0
2016-09-13 09:45:00,50.25,50.31,50.22,50.23,40796.0,40.1744,40.2224,40.1504,40.1584,40796.0
2016-09-13 09:50:00,50.22,50.25,50.09,50.12,65405.0,40.1504,40.1744,40.0465,40.0705,65405.0
2016-09-13 09:55:00,50.12,50.15,50.05,50.07,52566.0,40.0705,40.0944,40.0145,40.0305,52566.0
2016-09-13 10:00:00,50.06,50.2,50.05,50.19,40240.0,40.0225,40.1344,40.0145,40.1264,40240.0
2016-09-13 10:05:00,50.19,50.19,50.12,50.12,39199.0,40.1264,40.1264,40.0705,40.0705,39199.0
2016-09-13 10:10:00,50.12,50.18,50.1,50.18,20385.0,40.0705,40.1184,40.0545,40.1184,20385.0
2016-09-13 10:15:00,50.18,50.23,50.17,50.18,26620.0,40.1184,40.1584,40.1104,40.1184,26620.0
2016-09-13 10:20:00,50.18,50.19,50.12,50.12,26613.0,40.1184,40.1264,40.0705,40.0705,26613.0
2016-09-13 10:25:00,50.12,50.15,50.08,50.08,25173.0,40.0705,40.0944,40.0385,40.0385,25173.0
2016-09-13 10:30:00,50.08,50.16,50.05,50.15,31191.0,40.0385,40.1024,40.0145,40.0944,31191.0
2016-09-13 10:35:00,50.14,50.21,50.12,50.19,32295.0,40.0864,40.1424,40.0705,40.1264,32295.0
2016-09-13 10:40:00,50.19,50.22,50.13,50.14,33605.0,40.1264,40.1504,40.0785,40.0864,33605.0
2016-09-13 10:45:00,50.15,50.2,50.08,50.11,26192.0,40.0944,40.1344,40.0385,40.0625,26192.0
2016-09-13 10:50:00,50.11,50.11,50.07,50.09,15278.0,40.0625,40.0625,40.0305,40.0465,15278.0
2016-09-13 10:55:00,50.09,50.1,50.05,50.07,20982.0,40.0465,40.0545,40.0145,40.0305,20982.0
2016-09-13 11:00:00,50.07,50.12,50.06,50.12,27854.0,40.0305,40.0705,40.0225,40.0705,27854.0
2016-09-13 11:05:00,50.12,50.15,50.11,50.14,21987.0,40.0705,40.0944,40.0625,40.0864,21987.0
2016-09-13 11:10:00,50.14,50.15,50.08,50.09,37130.0,40.0864,40.0944,40.0385,40.0465,37130.0
2016-09-13 11:15:00,50.09,50.11,50.05,50.09,63530.0,40.0465,40.0625,40.0145,40.0465,63530.0
2016-09-13 11:20:00,50.09,50.1,50.06,50.08,35282.0,40.0465,40.0545,40.0225,40.0385,35282.0
2016-09-13 11:25:00,50.08,50.09,50.01,50.01,47727.0,40.0385,40.0465,39.9825,39.9825,47727.0
2016-09-13 11:30:00,50.01,50.04,49.92,49.92,29864.0,39.9825,40.0065,39.9106,39.9106,29864.0
2016-09-13 11:35:00,49.93,49.97,49.9,49.96,33647.0,39.9186,39.9505,39.8946,39.9425,33647.0
2016-09-13 11:40:00,49.95,49.99,49.93,49.98,23585.0,39.9345,39.9665,39.9186,39.9585,23585.0
2016-09-13 11:45:00,49.98,50.06,49.97,49.99,40019.0,39.9585,40.0225,39.9505,39.9665,40019.0
2016-09-13 11:50:00,50.0,50.03,49.95,49.97,26615.0,39.9745,39.9985,39.9345,39.9505,26615.0
2016-09-13 11:55:00,49.97,49.97,49.9,49.91,23424.0,39.9505,39.9505,39.8946,39.9026,23424.0
2016-09-13 12:00:00,49.92,49.98,49.91,49.94,31694.0,39.9106,39.9585,39.9026,39.9266,31694.0
2016-09-13 12:05:00,49.94,50.01,49.93,49.96,130885.0,39.9266,39.9825,39.9186,39.9425,130885.0
2016-09-13 12:10:00,49.95,49.98,49.91,49.98,39077.0,39.9345,39.9585,39.9026,39.9585,39077.0
2016-09-13 12:15:00,49.97,49.97,49.93,49.94,20069.0,39.9505,39.9505,39.9186,39.9266,20069.0
2016-09-13 12:20:00,49.94,49.97,49.88,49.9,19802.0,39.9266,39.9505,39.8786,39.8946,19802.0
2016-09-13 12:25:00,49.91,49.92,49.83,49.84,23609.0,39.9026,39.9106,39.8386,39.8466,23609.0
2016-09-13 12:30:00,49.84,49.84,49.78,49.81,37289.0,39.8466,39.8466,39.7986,39.8226,37289.0
2016-09-13 12:35:00,49.82,49.82,49.76,49.81,15533.0,39.8306,39.8306,39.7826,39.8226,15533.0
2016-09-13 12:40:00,49.82,49.82,49.76,49.77,27343.0,39.8306,39.8306,39.7826,39.7906,27343.0
2016-09-13 12:45:00,49.77,49.78,49.75,49.76,19303.0,39.7906,39.7986,39.7746,39.7826,19303.0
2016-09-13 12:50:00,49.76,49.77,49.65,49.69,44911.0,39.7826,39.7906,39.6947,39.7267,44911.0
2016-09-13 12:55:00,49.7,49.71,49.61,49.66,31651.0,39.7347,39.7427,39.6627,39.7027,31651.0
2016-09-13 13:00:00,49.67,49.68,49.59,49.62,38518.0,39.7107,39.7187,39.6467,39.6707,38518.0
2016-09-13 13:05:00,49.62,49.69,49.62,49.68,32821.0,39.6707,39.7267,39.6707,39.7187,32821.0
2016-09-13 13:10:00,49.68,49.76,49.67,49.75,21101.0,39.7187,39.7826,39.7107,39.7746,21101.0
2016-09-13 13:15:00,49.74,49.85,49.74,49.85,27255.0,39.7667,39.8546,39.7667,39.8546,27255.0
2016-09-13 13:20:00,49.86,49.9,49.82,49.82,28973.0,39.8626,39.8946,39.8306,39.8306,28973.0
2016-09-13 13:25:00,49.82,49.88,49.78,49.86,30598.0,39.8306,39.8786,39.7986,39.8626,30598.0
2016-09-13 13:30:00,49.87,49.93,49.8,49.8,32175.0,39.8706,39.9186,39.8146,39.8146,32175.0
2016-09-13 13:35:00,49.8,49.86,49.8,49.83,40538.0,39.8146,39.8626,39.8146,39.8386,40538.0
2016-09-13 13:40:00,49.83,49.86,49.73,49.74,38230.0,39.8386,39.8626,39.7587,39.7667,38230.0
2016-09-13 13:45:00,49.74,49.77,49.72,49.75,28865.0,39.7667,39.7906,39.7507,39.7746,28865.0
2016-09-13 13:50:00,49.75,49.75,49.65,49.65,23497.0,39.7746,39.7746,39.6947,39.6947,23497.0
2016-09-13 13:55:00,49.65,49.68,49.65,49.66,23411.0,39.6947,39.7187,39.6947,39.7027,23411.0
2016-09-13 14:00:00,49.65,49.68,49.62,49.67,26022.0,39.6947,39.7187,39.6707,39.7107,26022.0
2016-09-13 14:05:00,49.67,49.7,49.64,49.68,19801.0,39.7107,39.7347,39.6867,39.7187,19801.0
2016-09-13 14:10:00,49.68,49.68,49.63,49.68,27932.0,39.7187,39.7187,39.6787,39.7187,27932.0
2016-09-13 14:15:00,49.69,49.69,49.64,49.67,24868.0,39.7267,39.7267,39.6867,39.7107,24868.0
2016-09-13 14:20:00,49.68,49.72,49.65,49.71,27173.0,39.7187,39.7507,39.6947,39.7427,27173.0
2016-09-13 14:25:00,49.7,49.74,49.68,49.69,20706.0,39.7347,39.7667,39.7187,39.7267,20706.0
2016-09-13 14:30:00,49.69,49.71,49.64,49.68,26338.0,39.7267,39.7427,39.6867,39.7187,26338.0
2016-09-13 14:35:00,49.68,49.71,49.67,49.71,28805.0,39.7187,39.7427,39.7107,39.7427,28805.0
2016-09-13 14:40:00,49.72,49.79,49.71,49.79,19179.0,39.7507,39.8066,39.7427,39.8066,19179.0
2016-09-13 14:45:00,49.78,49.83,49.75,49.8,30317.0,39.7986,39.8386,39.7746,39.8146,30317.0
2016-09-13 14:50:00,49.81,49.83,49.79,49.8,27406.0,39.8226,39.8386,39.8066,39.8146,27406.0
2016-09-13 14:55:00,49.8,49.81,49.67,49.67,62821.0,39.8146,39.8226,39.7107,39.7107,62821.0
2016-09-13 15:00:00,49.67,49.69,49.63,49.65,46696.0,39.7107,39.7267,39.6787,39.6947,46696.0
2016-09-13 15:05:00,49.66,49.67,49.63,49.65,39868.0,39.7027,39.7107,39.6787,39.6947,39868.0
2016-09-13 15:10:00,49.64,49.67,49.59,49.61,39625.0,39.6867,39.7107,39.6467,39.6627,39625.0
2016-09-13 15:15:00,49.6,49.71,49.6,49.68,40436.0,39.6547,39.7427,39.6547,39.7187,40436.0
2016-09-13 15:20:00,49.68,49.73,49.68,49.7,40741.0,39.7187,39.7587,39.7187,39.7347,40741.0
2016-09-13 15:25:00,49.7,49.74,49.68,49.72,48382.0,39.7347,39.7667,39.7187,39.7507,48382.0
2016-09-13 15:30:00,49.72,49.76,49.71,49.72,63948.0,39.7507,39.7826,39.7427,39.7507,63948.0
2016-09-13 15:35:00,49.73,49.74,49.67,49.71,74991.0,39.7587,39.7667,39.7107,39.7427,74991.0
2016-09-13 15:40:00,49.7,49.7,49.54,49.54,101570.0,39.7347,39.7347,39.6068,39.6068,101570.0
2016-09-13 15:45:00,49.54,49.59,49.5,49.57,219439.0,39.6068,39.6467,39.5748,39.6307,219439.0
2016-09-13 15:50:00,49.57,49.66,49.56,49.66,176630.0,39.6307,39.7027,39.6227,39.7027,176630.0
2016-09-13 15:55:00,49.65,49.66,49.53,49.54,347052.0,39.6947,39.7027,39.5988,39.6068,347052.0
2016-09-14 09:30:00,49.64,49.71,49.54,49.55,208936.0,39.6867,39.7427,39.6068,39.6148,208936.0
2016-09-14 09:35:00,49.55,49.56,49.39,49.43,111086.0,39.6148,39.6227,39.4868,39.5188,111086.0
2016-09-14 09:40:00,49.43,49.45,49.39,49.41,53169.0,39.5188,39.5348,39.4868,39.5028,53169.0
2016-09-14 09:45:00,49.41,49.5,49.4,49.47,78095.0,39.5028,39.5748,39.4948,39.5508,78095.0
2016-09-14 09:50:00,49.48,49.53,49.46,49.53,68447.0,39.5588,39.5988,39.5428,39.5988,68447.0
2016-09-14 09:55:00,49.53,49.55,49.5,49.51,57417.0,39.5988,39.6148,39.5748,39.5828,57417.0
2016-09-14 10:00:00,49.5,49.56,49.5,49.52,73575.0,39.5748,39.6227,39.5748,39.5908,73575.0
2016-09-14 10:05:00,49.53,49.59,49.53,49.56,58310.0,39.5988,39.6467,39.5988,39.6227,58310.0
2016-09-14 10:10:00,49.55,49.57,49.53,49.55,37913.0,39.6148,39.6307,39.5988,39.6148,37913.0
2016-09-14 10:15:00,49.55,49.57,49.53,49.55,71420.0,39.6148,39.6307,39.5988,39.6148,71420.0
2016-09-14 10:20:00,49.56,49.64,49.55,49.62,131370.0,39.6227,39.6867,39.6148,39.6707,131370.0
2016-09-14 10:25:00,49.62,49.65,49.6,49.61,39138.0,39.6707,39.6947,39.6547,39.6627,39138.0
2016-09-14 10:30:00,49.61,49.65,49.59,49.62,90411.0,39.6627,39.6947,39.6467,39.6707,90411.0
2016-09-14 10:35:00,49.62,49.64,49.56,49.57,43750.0,39.6707,39.6867,39.6227,39.6307,43750.0
2016-09-14 10:40:00,49.57,49.59,49.54,49.55,51046.0,39.6307,39.6467,39.6068,39.6148,51046.0
2016-09-14 10:45:00,49.55,49.61,49.53,49.58,315585.0,39.6148,39.6627,39.5988,39.6387,315585.0
2016-09-14 10:50:00,49.58,49.63,49.57,49.61,79875.0,39.6387,39.6787,39.6307,39.6627,79875.0
2016-09-14 10:55:00,49.61,49.63,49.6,49.62,67866.0,39.6627,39.6787,39.6547,39.6707,67866.0
2016-09-14 11:00:00,49.62,49.64,49.6,49.64,67841.0,39.6707,39.6867,39.6547,39.6867,67841.0
2016-09-14 11:05:00,49.64,49.68,49.63,49.67,114787.0,39.6867,39.7187,39.6787,39.7107,114787.0
2016-09-14 11:10:00,49.68,49.7,49.61,49.65,54594.0,39.7187,39.7347,39.6627,39.6947,54594.0
2016-09-14 11:15:00,49.65,49.67,49.62,49.66,84682.0,39.6947,39.7107,39.6707,39.7027,84682.0
2016-09-14 11:20:00,49.66,49.68,49.65,49.68,34324.0,39.7027,39.7187,39.6947,39.7187,34324.0
2016-09-14 11:25:00,49.69,49.72,49.67,49.68,66358.0,39.7267,39.7507,39.7107,39.7187,66358.0
2016-09-14 11:30:00,49.67,49.67,49.59,49.63,208006.0,39.7107,39.7107,39.6467,39.6787,208006.0
2016-09-14 11:35:00,49.62,49.67,49.62,49.66,48505.0,39.6707,39.7107,39.6707,39.7027,48505.0
2016-09-14 11:40:00,49.66,49.69,49.65,49.69,24507.0,39.7027,39.7267,39.6947,39.7267,24507.0
2016-09-14 11:45:00,49.69,49.71,49.65,49.68,45900.0,39.7267,39.7427,39.6947,39.7187,45900.0
2016-09-14 11:50:00,49.68,49.69,49.67,49.69,82851.0,39.7187,39.7267,39.7107,39.7267,82851.0
2016-09-14 11:55:00,49.68,49.72,49.68,49.71,110662.0,39.7187,39.7507,39.7187,39.7427,110662.0
2016-09-14 12:00:00,49.71,49.73,49.68,49.71,64721.0,39.7427,39.7587,39.7187,39.7427,64721.0
2016-09-14 12:05:00,49.71,49.74,49.68,49.72,64137.0,39.7427,39.7667,39.7187,39.7507,64137.0
2016-09-14 12:10:00,49.72,49.73,49.69,49.71,33980.0,39.7507,39.7587,39.7267,39.7427,33980.0
2016-09-14 12:15:00,49.71,49.74,49.7,49.73,63417.0,39.7427,39.7667,39.7347,39.7587,63417.0
2016-09-14 12:20:00,49.73,49.75,49.68,49.68,37808.0,39.7587,39.7746,39.7187,39.7187,37808.0
2016-09-14 12:25:00,49.69,49.72,49.69,49.7,24622.0,39.7267,39.7507,39.7267,39.7347,24622.0
2016-09-14 12:30:00,49.71,49.71,49.69,49.71,32077.0,39.7427,39.7427,39.7267,39.7427,32077.0
2016-09-14 12:35:00,49.71,49.72,49.66,49.67,31171.0,39.7427,39.7507,39.7027,39.7107,31171.0
2016-09-14 12:40:00,49.66,49.7,49.65,49.68,43972.0,39.7027,39.7347,39.6947,39.7187,43972.0
2016-09-14 12:45:00,49.69,49.7,49.66,49.69,40160.0,39.7267,39.7347,39.7027,39.7267,40160.0
2016-09-14 12:50:00,49.69,49.69,49.61,49.62,30096.0,39.7267,39.7267,39.6627,39.6707,30096.0
2016-09-14 12:55:00,49.63,49.63,49.58,49.61,35606.0,39.6787,39.6787,39.6387,39.6627,35606.0
2016-09-14 13:00:00,49.61,49.63,49.6,49.63,35405.0,39.6627,39.6787,39.6547,39.6787,35405.0
2016-09-14 13:05:00,49.63,49.63,49.59,49.63,85200.0,39.6787,39.6787,39.6467,39.6787,85200.0
2016-09-14 13:10:00,49.63,49.64,49.6,49.63,42717.0,39.6787,39.6867,39.6547,39.6787,42717.0
2016-09-14 13:15:00,49.62,49.62,49.58,49.61,57281.0,39.6707,39.6707,39.6387,39.6627,57281.0
2016-09-14 13:20:00,49.61,49.61,49.58,49.59,25588.0,39.6627,39.6627,39.6387,39.6467,25588.0
2016-09-14 13:25:00,49.59,49.61,49.53,49.53,28182.0,39.6467,39.6627,39.5988,39.5988,28182.0
2016-09-14 13:30:00,49.54,49.55,49.53,49.55,27981.0,39.6068,39.6148,39.5988,39.6148,27981.0
2016-09-14 13:35:00,49.55,49.55,49.49,49.54,30142.0,39.6148,39.6148,39.5668,39.6068,30142.0
2016-09-14 13:40:00,49.54,49.55,49.51,49.54,31172.0,39.6068,39.6148,39.5828,39.6068,31172.0
2016-09-14 13:45:00,49.54,49.55,49.44,49.45,37357.0,39.6068,39.6148,39.5268,39.5348,37357.0
2016-09-14 13:50:00,49.44,49.47,49.43,49.45,77703.0,39.5268,39.5508,39.5188,39.5348,77703.0
2016-09-14 13:55:00,49.45,49.47,49.43,49.44,47138.0,39.5348,39.5508,39.5188,39.5268,47138.0
2016-09-14 14:00:00,49.43,49.46,49.34,49.36,93350.0,39.5188,39.5428,39.4469,39.4628,93350.0
2016-09-14 14:05:00,49.36,49.41,49.35,49.36,69108.0,39.4628,39.5028,39.4549,39.4628,69108.0
2016-09-14 14:10:00,49.37,49.37,49.31,49.34,43182.0,39.4708,39.4708,39.4229,39.4469,43182.0
2016-09-14 14:15:00,49.34,49.37,49.34,49.37,41380.0,39.4469,39.4708,39.4469,39.4708,41380.0
2016-09-14 14:20:00,49.37,49.42,49.36,49.41,53343.0,39.4708,39.5108,39.4628,39.5028,53343.0
2016-09-14 14:25:00,49.41,49.46,49.39,49.46,47308.0,39.5028,39.5428,39.4868,39.5428,47308.0
2016-09-14 14:30:00,49.46,49.48,49.43,49.44,49221.0,39.5428,39.5588,39.5188,39.5268,49221.0
2016-09-14 14:35:00,49.43,49.44,49.42,49.43,24075.0,39.5188,39.5268,39.5108,39.5188,24075.0
2016-09-14 14:40:00,49.43,49.49,49.42,49.47,59037.0,39.5188,39.5668,39.5108,39.5508,59037.0
2016-09-14 14:45:00,49.47,49.47,49.42,49.45,36498.0,39.5508,39.5508,39.5108,39.5348,36498.0
2016-09-14 14:50:00,49.46,49.5,49.44,49.48,47066.0,39.5428,39.5748,39.5268,39.5588,47066.0
2016-09-14 14:55:00,49.48,49.5,49.47,49.48,77580.0,39.5588,39.5748,39.5508,39.5588,77580.0
2016-09-14 15:00:00,49.48,49.49,49.44,49.45,37572.0,39.5588,39.5668,39.5268,39.5348,37572.0
2016-09-14 15:05:00,49.45,49.45,49.38,49.4,43812.0,39.5348,39.5348,39.4788,39.4948,43812.0
2016-09-14 15:10:00,49.4,49.41,49.34,49.37,50411.0,39.4948,39.5028,39.4469,39.4708,50411.0
2016-09-14 15:15:00,49.37,49.39,49.34,49.35,40894.0,39.4708,39.4868,39.4469,39.4549,40894.0
2016-09-14 15:20:00,49.34,49.37,49.3,49.31,109423.0,39.4469,39.4708,39.4149,39.4229,109423.0
2016-09-14 15:25:00,49.31,49.34,49.3,49.32,128194.0,39.4229,39.4469,39.4149,39.4309,128194.0
2016-09-14 15:30:00,49.32,49.38,49.32,49.37,69303.0,39.4309,39.4788,39.4309,39.4708,69303.0
2016-09-14 15:35:00,49.37,49.4,49.33,49.4,144460.0,39.4708,39.4948,39.4389,39.4948,144460.0
2016-09-14 15:40:00,49.4,49.5,49.39,49.49,277189.0,39.4948,39.5748,39.4868,39.5668,277189.0
2016-09-14 15:45:00,49.49,49.55,49.47,49.55,197608.0,39.5668,39.6148,39.5508,39.6148,197608.0
2016-09-14 15:50:00,49.55,49.6,49.54,49.6,755427.0,39.6148,39.6547,39.6068,39.6547,755427.0
2016-09-14 15:55:00,49.6,49.63,49.55,49.63,746905.0,39.6547,39.6787,39.6148,39.6787,746905.0
2016-09-15 09:30:00,49.6,49.74,49.42,49.53,52172.0,39.6547,39.7667,39.5108,39.5988,52172.0
2016-09-15 09:35:00,49.53,49.62,49.42,49.46,33934.0,39.5988,39.6707,39.5108,39.5428,33934.0
2016-09-15 09:40:00,49.46,49.58,49.43,49.53,42041.0,39.5428,39.6387,39.5188,39.5988,42041.0
2016-09-15 09:45:00,49.53,49.53,49.46,49.53,39525.0,39.5988,39.5988,39.5428,39.5988,39525.0
2016-09-15 09:50:00,49.52,49.6,49.5,49.54,47806.0,39.5908,39.6547,39.5748,39.6068,47806.0
2016-09-15 09:55:00,49.55,49.59,49.53,49.56,28664.0,39.6148,39.6467,39.5988,39.6227,28664.0
2016-09-15 10:00:00,49.56,49.61,49.55,49.6,42221.0,39.6227,39.6627,39.6148,39.6547,42221.0
2016-09-15 10:05:00,49.6,49.67,49.6,49.65,43066.0,39.6547,39.7107,39.6547,39.6947,43066.0
2016-09-15 10:10:00,49.64,49.69,49.63,49.68,30477.0,39.6867,39.7267,39.6787,39.7187,30477.0
2016-09-15 10:15:00,49.68,49.73,49.67,49.73,20832.0,39.7187,39.7587,39.7107,39.7587,20832.0
2016-09-15 10:20:00,49.74,49.74,49.66,49.68,14635.0,39.7667,39.7667,39.7027,39.7187,14635.0
2016-09-15 10:25:00,49.67,49.71,49.65,49.65,20533.0,39.7107,39.7427,39.6947,39.6947,20533.0
2016-09-15 10:30:00,49.65,49.69,49.63,49.69,30791.0,39.6947,39.7267,39.6787,39.7267,30791.0
2016-09-15 10:35:00,49.68,49.73,49.67,49.73,40491.0,39.7187,39.7587,39.7107,39.7587,40491.0
2016-09-15 10:40:00,49.72,49.72,49.68,49.7,28534.0,39.7507,39.7507,39.7187,39.7347,28534.0
2016-09-15 10:45:00,49.71,49.74,49.68,49.72,24753.0,39.7427,39.7667,39.7187,39.7507,24753.0
2016-09-15 10:50:00,49.73,49.77,49.72,49.75,19328.0,39.7587,39.7906,39.7507,39.7746,19328.0
2016-09-15 10:55:00,49.74,49.78,49.74,49.78,22507.0,39.7667,39.7986,39.7667,39.7986,22507.0
2016-09-15 11:00:00,49.78,49.83,49.77,49.81,32946.0,39.7986,39.8386,39.7906,39.8226,32946.0
2016-09-15 11:05:00,49.8,49.83,49.79,49.82,34557.0,39.8146,39.8386,39.8066,39.8306,34557.0
2016-09-15 11:10:00,49.81,49.81,49.79,49.8,37323.0,39.8226,39.8226,39.8066,39.8146,37323.0
2016-09-15 11:15:00,49.79,49.8,49.72,49.74,31052.0,39.8066,39.8146,39.7507,39.7667,31052.0
2016-09-15 11:20:00,49.73,49.76,49.7,49.72,79939.0,39.7587,39.7826,39.7347,39.7507,79939.0
2016-09-15 11:25:00,49.72,49.8,49.72,49.78,16632.0,39.7507,39.8146,39.7507,39.7986,16632.0
2016-09-15 11:30:00,49.79,49.83,49.78,49.81,18809.0,39.8066,39.8386,39.7986,39.8226,18809.0
2016-09-15 11:35:00,49.81,49.82,49.78,49.79,8801.0,39.8226,39.8306,39.7986,39.8066,8801.0
2016-09-15 11:40:00,49.79,49.81,49.74,49.75,25607.0,39.8066,39.8226,39.7667,39.7746,25607.0
2016-09-15 11:45:00,49.75,49.77,49.72,49.72,23848.0,39.7746,39.7906,39.7507,39.7507,23848.0
2016-09-15 11:50:00,49.73,49.76,49.72,49.73,54027.0,39.7587,39.7826,39.7507,39.7587,54027.0
2016-09-15 11:55:00,49.72,49.73,49.66,49.66,16537.0,39.7507,39.7587,39.7027,39.7027,16537.0
2016-09-15 12:00:00,49.67,49.67,49.64,49.66,17585.0,39.7107,39.7107,39.6867,39.7027,17585.0
2016-09-15 12:05:00,49.66,49.66,49.62,49.64,21451.0,39.7027,39.7027,39.6707,39.6867,21451.0
2016-09-15 12:10:00,49.64,49.65,49.58,49.59,20644.0,39.6867,39.6947,39.6387,39.6467,20644.0
2016-09-15 12:15:00,49.59,49.62,49.56,49.6,45216.0,39.6467,39.6707,39.6227,39.6547,45216.0
2016-09-15 12:20:00,49.6,49.61,49.57,49.58,19533.0,39.6547,39.6627,39.6307,39.6387,19533.0
2016-09-15 12:25:00,49.57,49.57,49.54,49.57,29790.0,39.6307,39.6307,39.6068,39.6307,29790.0
2016-09-15 12:30:00,49.57,49.58,49.53,49.54,31984.0,39.6307,39.6387,39.5988,39.6068,31984.0
2016-09-15 12:35:00,49.54,49.55,49.49,49.5,25626.0,39.6068,39.6148,39.5668,39.5748,25626.0
2016-09-15 12:40:00,49.5,49.51,49.46,49.48,11602.0,39.5748,39.5828,39.5428,39.5588,11602.0
2016-09-15 12:45:00,49.49,49.52,49.48,49.5,14495.0,39.5668,39.5908,39.5588,39.5748,14495.0
2016-09-15 12:50:00,49.51,49.53,49.5,49.52,15722.0,39.5828,39.5988,39.5748,39.5908,15722.0
2016-09-15 12:55:00,49.52,49.55,49.51,49.55,9858.0,39.5908,39.6148,39.5828,39.6148,9858.0
2016-09-15 13:00:00,49.55,49.61,49.55,49.61,20784.0,39.6148,39.6627,39.6148,39.6627,20784.0
2016-09-15 13:05:00,49.61,49.61,49.58,49.59,15778.0,39.6627,39.6627,39.6387,39.6467,15778.0
2016-09-15 13:10:00,49.59,49.6,49.54,49.57,16603.0,39.6467,39.6547,39.6068,39.6307,16603.0
2016-09-15 13:15:00,49.57,49.62,49.54,49.61,35829.0,39.6307,39.6707,39.6068,39.6627,35829.0
2016-09-15 13:20:00,49.61,49.61,49.57,49.61,16214.0,39.6627,39.6627,39.6307,39.6627,16214.0
2016-09-15 13:25:00,49.61,49.63,49.56,49.58,17139.0,39.6627,39.6787,39.6227,39.6387,17139.0
2016-09-15 13:30:00,49.59,49.66,49.59,49.64,19691.0,39.6467,39.7027,39.6467,39.6867,19691.0
2016-09-15 13:35:00,49.65,49.66,49.62,49.63,11226.0,39.6947,39.7027,39.6707,39.6787,11226.0
2016-09-15 13:40:00,49.63,49.68,49.62,49.68,31116.0,39.6787,39.7187,39.6707,39.7187,31116.0
2016-09-15 13:45:00,49.67,49.7,49.65,49.69,21626.0,39.7107,39.7347,39.6947,39.7267,21626.0
2016-09-15 13:50:00,49.69,49.7,49.65,49.67,35699.0,39.7267,39.7347,39.6947,39.7107,35699.0
2016-09-15 13:55:00,49.67,49.68,49.63,49.64,13615.0,39.7107,39.7187,39.6787,39.6867,13615.0
2016-09-15 14:00:00,49.65,49.68,49.62,49.63,16252.0,39.6947,39.7187,39.6707,39.6787,16252.0
2016-09-15 14:05:00,49.63,49.67,49.63,49.67,14526.0,39.6787,39.7107,39.6787,39.7107,14526.0
2016-09-15 14:10:00,49.67,49.68,49.63,49.65,160119.0,39.7107,39.7187,39.6787,39.6947,160119.0
2016-09-15 14:15:00,49.65,49.71,49.63,49.71,81343.0,39.6947,39.7427,39.6787,39.7427,81343.0
2016-09-15 14:20:00,49.71,49.71,49.67,49.68,16046.0,39.7427,39.7427,39.7107,39.7187,16046.0
2016-09-15 14:25:00,49.68,49.71,49.68,49.71,21321.0,39.7187,39.7427,39.7187,39.7427,21321.0
2016-09-15 14:30:00,49.72,49.73,49.69,49.72,13161.0,39.7507,39.7587,39.7267,39.7507,13161.0
2016-09-15 14:35:00,49.72,49.73,49.71,49.72,27735.0,39.7507,39.7587,39.7427,39.7507,27735.0
2016-09-15 14:40:00,49.72,49.73,49.7,49.71,29263.0,39.7507,39.7587,39.7347,39.7427,29263.0
2016-09-15 14:45:00,49.71,49.71,49.68,49.69,24298.0,39.7427,39.7427,39.7187,39.7267,24298.0
2016-09-15 14:50:00,49.69,49.69,49.62,49.64,32860.0,39.7267,39.7267,39.6707,39.6867,32860.0
2016-09-15 14:55:00,49.64,49.65,49.62,49.63,13532.0,39.6867,39.6947,39.6707,39.6787,13532.0
2016-09-15 15:00:00,49.63,49.66,49.63,49.65,27006.0,39.6787,39.7027,39.6787,39.6947,27006.0
2016-09-15 15:05:00,49.66,49.67,49.64,49.65,23717.0,39.7027,39.7107,39.6867,39.6947,23717.0
2016-09-15 15:10:00,49.66,49.66,49.61,49.65,21603.0,39.7027,39.7027,39.6627,39.6947,21603.0
2016-09-15 15:15:00,49.64,49.64,49.57,49.59,22098.0,39.6867,39.6867,39.6307,39.6467,22098.0
2016-09-15 15:20:00,49.59,49.62,49.58,49.59,26558.0,39.6467,39.6707,39.6387,39.6467,26558.0
2016-09-15 15:25:00,49.59,49.61,49.58,49.61,28229.0,39.6467,39.6627,39.6387,39.6627,28229.0
2016-09-15 15:30:00,49.61,49.61,49.58,49.59,50880.0,39.6627,39.6627,39.6387,39.6467,50880.0
2016-09-15 15:35:00,49.59,49.64,49.59,49.64,49919.0,39.6467,39.6867,39.6467,39.6867,49919.0
2016-09-15 15:40:00,49.64,49.65,49.61,49.62,46943.0,39.6867,39.6947,39.6627,39.6707,46943.0
2016-09-15 15:45:00,49.63,49.64,49.57,49.58,58373.0,39.6787,39.6867,39.6307,39.6387,58373.0
2016-09-15 15:50:00,49.59,49.6,49.55,49.56,84284.0,39.6467,39.6547,39.6148,39.6227,84284.0
2016-09-15 15:55:00,49.56,49.59,49.53,49.59,167014.0,39.6227,39.6467,39.5988,39.6467,167014.0
2016-09-16 09:30:00,49.46,49.46,49.3,49.3,445231.0,39.5428,39.5428,39.4149,39.4149,445231.0
2016-09-16 09:35:00,49.28,49.32,49.22,49.32,32461.0,39.3989,39.4309,39.3509,39.4309,32461.0
2016-09-16 09:40:00,49.34,49.37,49.27,49.34,36950.0,39.4469,39.4708,39.3909,39.4469,36950.0
2016-09-16 09:45:00,49.34,49.35,49.16,49.16,39688.0,39.4469,39.4549,39.3029,39.3029,39688.0
2016-09-16 09:50:00,49.16,49.17,49.1,49.12,16327.0,39.3029,39.3109,39.255,39.271,16327.0
2016-09-16 09:55:00,49.12,49.24,49.11,49.21,36161.0,39.271,39.3669,39.263,39.3429,36161.0
2016-09-16 10:00:00,49.22,49.22,49.14,49.21,25209.0,39.3509,39.3509,39.287,39.3429,25209.0
2016-09-16 10:05:00,49.22,49.23,49.15,49.21,28815.0,39.3509,39.3589,39.295,39.3429,28815.0
2016-09-16 10:10:00,49.22,49.26,49.21,49.26,15997.0,39.3509,39.3829,39.3429,39.3829,15997.0
2016-09-16 10:15:00,49.26,49.28,49.22,49.27,18057.0,39.3829,39.3989,39.3509,39.3909,18057.0
2016-09-16 10:20:00,49.27,49.3,49.24,49.26,19947.0,39.3909,39.4149,39.3669,39.3829,19947.0
2016-09-16 10:25:00,49.25,49.26,49.19,49.24,39517.0,39.3749,39.3829,39.3269,39.3669,39517.0
2016-09-16 10:30:00,49.23,49.26,49.21,49.23,17959.0,39.3589,39.3829,39.3429,39.3589,17959.0
2016-09-16 10:35:00,49.23,49.3,49.21,49.3,75335.0,39.3589,39.4149,39.3429,39.4149,75335.0
2016-09-16 10:40:00,49.3,49.33,49.27,49.27,26070.0,39.4149,39.4389,39.3909,39.3909,26070.0
2016-09-16 10:45:00,49.27,49.35,49.27,49.34,19488.0,39.3909,39.4549,39.3909,39.4469,19488.0
2016-09-16 10:50:00,49.34,49.41,49.34,49.41,13080.0,39.4469,39.5028,39.4469,39.5028,13080.0
2016-09-16 10:55:00,49.41,49.41,49.34,49.35,22332.0,39.5028,39.5028,39.4469,39.4549,22332.0
2016-09-16 11:00:00,49.35,49.36,49.32,49.33,29669.0,39.4549,39.4628,39.4309,39.4389,29669.0
2016-09-16 11:05:00,49.33,49.38,49.33,49.36,40013.0,39.4389,39.4788,39.4389,39.4628,40013.0
2016-09-16 11:10:00,49.35,49.36,49.32,49.36,31577.0,39.4549,39.4628,39.4309,39.4628,31577.0
2016-09-16 11:15:00,49.35,49.38,49.33,49.34,13360.0,39.4549,39.4788,39.4389,39.4469,13360.0
2016-09-16 11:20:00,49.35,49.4,49.34,49.4,16434.0,39.4549,39.4948,39.4469,39.4948,16434.0
2016-09-16 11:25:00,49.39,49.39,49.32,49.34,21627.0,39.4868,39.4868,39.4309,39.4469,21627.0
2016-09-16 11:30:00,49.35,49.36,49.31,49.33,15543.0,39.4549,39.4628,39.4229,39.4389,15543.0
2016-09-16 11:35:00,49.33,49.37,49.33,49.35,12537.0,39.4389,39.4708,39.4389,39.4549,12537.0
2016-09-16 11:40:00,49.36,49.37,49.34,49.35,11742.0,39.4628,39.4708,39.4469,39.4549,11742.0
2016-09-16 11:45:00,49.35,49.38,49.33,49.35,12504.0,39.4549,39.4788,39.4389,39.4549,12504.0
2016-09-16 11:50:00,49.35,49.35,49.32,49.34,12683.0,39.4549,39.4549,39.4309,39.4469,12683.0
2016-09-16 11:55:00,49.34,49.35,49.31,49.34,13245.0,39.4469,39.4549,39.4229,39.4469,13245.0
2016-09-16 12:00:00,49.34,49.38,49.33,49.37,12571.0,39.4469,39.4788,39.4389,39.4708,12571.0
2016-09-16 12:05:00,49.36,49.44,49.36,49.44,20246.0,39.4628,39.5268,39.4628,39.5268,20246.0
2016-09-16 12:10:00,49.44,49.44,49.38,49.38,18743.0,39.5268,39.5268,39.4788,39.4788,18743.0
2016-09-16 12:15:00,49.39,49.43,49.36,49.41,19639.0,39.4868,39.5188,39.4628,39.5028,19639.0
2016-09-16 12:20:00,49.4,49.44,49.4,49.43,9983.0,39.4948,39.5268,39.4948,39.5188,9983.0
2016-09-16 12:25:00,49.42,49.46,49.41,49.41,17160.0,39.5108,39.5428,39.5028,39.5028,17160.0
2016-09-16 12:30:00,49.43,49.43,49.39,49.4,16801.0,39.5188,39.5188,39.4868,39.4948,16801.0
2016-09-16 12:35:00,49.41,49.45,49.4,49.43,14814.0,39.5028,39.5348,39.4948,39.5188,14814.0
2016-09-16 12:40:00,49.43,49.43,49.4,49.41,12671.0,39.5188,39.5188,39.4948,39.5028,12671.0
2016-09-16 12:45:00,49.4,49.45,49.4,49.43,16663.0,39.4948,39.5348,39.4948,39.5188,16663.0
2016-09-16 12:50:00,49.42,49.42,49.37,49.38,18965.0,39.5108,39.5108,39.4708,39.4788,18965.0
2016-09-16 12:55:00,49.38,49.38,49.34,49.34,17659.0,39.4788,39.4788,39.4469,39.4469,17659.0
2016-09-16 13:00:00,49.34,49.36,49.32,49.36,14102.0,39.4469,39.4628,39.4309,39.4628,14102.0
2016-09-16 13:05:00,49.36,49.36,49.31,49.34,23272.0,39.4628,39.4628,39.4229,39.4469,23272.0
2016-09-16 13:10:00,49.33,49.34,49.28,49.28,17508.0,39.4389,39.4469,39.3989,39.3989,17508.0
2016-09-16 13:15:00,49.29,49.3,49.27,49.29,18177.0,39.4069,39.4149,39.3909,39.4069,18177.0
2016-09-16 13:20:00,49.28,49.33,49.27,49.32,20681.0,39.3989,39.4389,39.3909,39.4309,20681.0
2016-09-16 13:25:00,49.33,49.34,49.32,49.33,18400.0,39.4389,39.4469,39.4309,39.4389,18400.0
2016-09-16 13:30:00,49.33,49.34,49.32,49.33,18012.0,39.4389,39.4469,39.4309,39.4389,18012.0
2016-09-16 13:35:00,49.32,49.33,49.3,49.32,15490.0,39.4309,39.4389,39.4149,39.4309,15490.0
2016-09-16 13:40:00,49.31,49.32,49.25,49.25,19271.0,39.4229,39.4309,39.3749,39.3749,19271.0
2016-09-16 13:45:00,49.26,49.26,49.22,49.25,14836.0,39.3829,39.3829,39.3509,39.3749,14836.0
2016-09-16 13:50:00,49.26,49.29,49.25,49.28,15153.0,39.3829,39.4069,39.3749,39.3989,15153.0
2016-09-16 13:55:00,49.27,49.27,49.24,49.24,12697.0,39.3909,39.3909,39.3669,39.3669,12697.0
2016-09-16 14:00:00,49.24,49.28,49.21,49.28,28173.0,39.3669,39.3989,39.3429,39.3989,28173.0
2016-09-16 14:05:00,49.28,49.35,49.28,49.34,20871.0,39.3989,39.4549,39.3989,39.4469,20871.0
2016-09-16 14:10:00,49.34,49.35,49.28,49.28,21824.0,39.4469,39.4549,39.3989,39.3989,21824.0
2016-09-16 14:15:00,49.29,49.29,49.25,49.26,24433.0,39.4069,39.4069,39.3749,39.3829,24433.0
2016-09-16 14:20:00,49.27,49.29,49.26,49.28,14126.0,39.3909,39.4069,39.3829,39.3989,14126.0
2016-09-16 14:25:00,49.28,49.3,49.25,49.29,23514.0,39.3989,39.4149,39.3749,39.4069,23514.0
2016-09-16 14:30:00,49.3,49.33,49.3,49.32,27580.0,39.4149,39.4389,39.4149,39.4309,27580.0
2016-09-16 14:35:00,49.32,49.36,49.31,49.35,22889.0,39.4309,39.4628,39.4229,39.4549,22889.0
2016-09-16 14:40:00,49.35,49.38,49.35,49.37,25328.0,39.4549,39.4788,39.4549,39.4708,25328.0
2016-09-16 14:45:00,49.37,49.37,49.34,49.34,18119.0,39.4708,39.4708,39.4469,39.4469,18119.0
2016-09-16 14:50:00,49.34,49.38,49.34,49.35,55573.0,39.4469,39.4788,39.4469,39.4549,55573.0
2016-09-16 14:55:00,49.35,49.35,49.27,49.28,28444.0,39.4549,39.4549,39.3909,39.3989,28444.0
2016-09-16 15:00:00,49.27,49.3,49.27,49.3,27061.0,39.3909,39.4149,39.3909,39.4149,27061.0
2016-09-16 15:05:00,49.3,49.32,49.29,49.29,29546.0,39.4149,39.4309,39.4069,39.4069,29546.0
2016-09-16 15:10:00,49.29,49.3,49.26,49.27,31456.0,39.4069,39.4149,39.3829,39.3909,31456.0
2016-09-16 15:15:00,49.27,49.3,49.26,49.28,32452.0,39.3909,39.4149,39.3829,39.3989,32452.0
2016-09-16 15:20:00,49.28,49.31,49.27,49.27,35532.0,39.3989,39.4229,39.3909,39.3909,35532.0
2016-09-16 15:25:00,49.27,49.3,49.27,49.29,28710.0,39.3909,39.4149,39.3909,39.4069,28710.0
2016-09-16 15:30:00,49.3,49.39,49.29,49.39,47884.0,39.4149,39.4868,39.4069,39.4868,47884.0
2016-09-16 15:35:00,49.39,49.39,49.36,49.37,45129.0,39.4868,39.4868,39.4628,39.4708,45129.0
2016-09-16 15:40:00,49.37,49.44,49.36,49.44,62579.0,39.4708,39.5268,39.4628,39.5268,62579.0
2016-09-16 15:45:00,49.44,49.45,49.37,49.4,114218.0,39.5268,39.5348,39.4708,39.4948,114218.0
2016-09-16 15:50:00,49.4,49.4,49.34,49.34,65418.0,39.4948,39.4948,39.4469,39.4469,65418.0
2016-09-16 15:55:00,49.34,49.41,49.34,49.37,247587.0,39.4469,39.5028,39.4469,39.4708,247587.0
2016-09-19 09:30:00,49.22,49.24,48.72,49.08,106292.0,39.3509,39.3669,38.9512,39.239,106292.0
2016-09-19 09:35:00,49.09,49.3,49.07,49.25,38467.0,39.247,39.4149,39.231,39.3749,38467.0
2016-09-19 09:40:00,49.25,49.4,49.2,49.4,41541.0,39.3749,39.4948,39.3349,39.4948,41541.0
2016-09-19 09:45:00,49.39,49.48,49.38,49.44,30312.0,39.4868,39.5588,39.4788,39.5268,30312.0
2016-09-19 09:50:00,49.43,49.43,49.36,49.4,19108.0,39.5188,39.5188,39.4628,39.4948,19108.0
2016-09-19 09:55:00,49.39,49.4,49.36,49.39,32997.0,39.4868,39.4948,39.4628,39.4868,32997.0
2016-09-19 10:00:00,49.4,49.52,49.39,49.52,27726.0,39.4948,39.5908,39.4868,39.5908,27726.0
2016-09-19 10:05:00,49.51,49.54,49.48,49.53,27459.0,39.5828,39.6068,39.5588,39.5988,27459.0
2016-09-19 10:10:00,49.53,49.53,49.49,49.49,20047.0,39.5988,39.5988,39.5668,39.5668,20047.0
2016-09-19 10:15:00,49.48,49.48,49.37,49.38,34325.0,39.5588,39.5588,39.4708,39.4788,34325.0
2016-09-19 10:20:00,49.38,49.4,49.37,49.37,9141.0,39.4788,39.4948,39.4708,39.4708,9141.0
2016-09-19 10:25:00,49.37,49.38,49.32,49.37,44614.0,39.4708,39.4788,39.4309,39.4708,44614.0
2016-09-19 10:30:00,49.38,49.42,49.37,49.4,15886.0,39.4788,39.5108,39.4708,39.4948,15886.0
2016-09-19 10:35:00,49.4,49.42,49.31,49.34,25457.0,39.4948,39.5108,39.4229,39.4469,25457.0
2016-09-19 10:40:00,49.34,49.37,49.33,49.37,16590.0,39.4469,39.4708,39.4389,39.4708,16590.0
2016-09-19 10:45:00,49.36,49.37,49.31,49.33,32123.0,39.4628,39.4708,39.4229,39.4389,32123.0
2016-09-19 10:50:00,49.33,49.42,49.32,49.38,29513.0,39.4389,39.5108,39.4309,39.4788,29513.0
2016-09-19 10:55:00,49.39,49.39,49.32,49.33,20334.0,39.4868,39.4868,39.4309,39.4389,20334.0
2016-09-19 11:00:00,49.34,49.37,49.32,49.33,24952.0,39.4469,39.4708,39.4309,39.4389,24952.0
2016-09-19 11:05:00,49.33,49.36,49.31,49.36,47669.0,39.4389,39.4628,39.4229,39.4628,47669.0
2016-09-19 11:10:00,49.36,49.36,49.32,49.36,15229.0,39.4628,39.4628,39.4309,39.4628,15229.0
2016-09-19 11:15:00,49.36,49.4,49.35,49.37,22720.0,39.4628,39.4948,39.4549,39.4708,22720.0
2016-09-19 11:20:00,49.37,49.37,49.31,49.32,15775.0,39.4708,39.4708,39.4229,39.4309,15775.0
2016-09-19 11:25:00,49.31,49.35,49.3,49.33,17047.0,39.4229,39.4549,39.4149,39.4389,17047.0
2016-09-19 11:30:00,49.33,49.33,49.28,49.3,44837.0,39.4389,39.4389,39.3989,39.4149,44837.0
2016-09-19 11:35:00,49.3,49.36,49.3,49.35,21890.0,39.4149,39.4628,39.4149,39.4549,21890.0
2016-09-19 11:40:00,49.36,49.42,49.35,49.42,34263.0,39.4628,39.5108,39.4549,39.5108,34263.0
2016-09-19 11:45:00,49.42,49.42,49.4,49.41,19315.0,39.5108,39.5108,39.4948,39.5028,19315.0
2016-09-19 11:50:00,49.41,49.44,49.41,49.41,16006.0,39.5028,39.5268,39.5028,39.5028,16006.0
2016-09-19 11:55:00,49.41,49.41,49.38,49.41,13035.0,39.5028,39.5028,39.4788,39.5028,13035.0
2016-09-19 12:00:00,49.41,49.41,49.39,49.4,19583.0,39.5028,39.5028,39.4868,39.4948,19583.0
2016-09-19 12:05:00,49.41,49.45,49.4,49.41,23494.0,39.5028,39.5348,39.4948,39.5028,23494.0
2016-09-19 12:10:00,49.41,49.41,49.31,49.32,31999.0,39.5028,39.5028,39.4229,39.4309,31999.0
2016-09-19 12:15:00,49.33,49.33,49.29,49.32,30193.0,39.4389,39.4389,39.4069,39.4309,30193.0
2016-09-19 12:20:00,49.33,49.37,49.33,49.36,19376.0,39.4389,39.4708,39.4389,39.4628,19376.0
2016-09-19 12:25:00,49.36,49.39,49.36,49.36,21481.0,39.4628,39.4868,39.4628,39.4628,21481.0
2016-09-19 12:30:00,49.36,49.41,49.36,49.4,19722.0,39.4628,39.5028,39.4628,39.4948,19722.0
2016-09-19 12:35:00,49.39,49.44,49.39,49.42,19381.0,39.4868,39.5268,39.4868,39.5108,19381.0
2016-09-19 12:40:00,49.42,49.46,49.41,49.44,18006.0,39.5108,39.5428,39.5028,39.5268,18006.0
2016-09-19 12:45:00,49.43,49.44,49.39,49.4,9512.0,39.5188,39.5268,39.4868,39.4948,9512.0
2016-09-19 12:50:00,49.4,49.43,49.39,49.39,20043.0,39.4948,39.5188,39.4868,39.4868,20043.0
2016-09-19 12:55:00,49.4,49.4,49.34,49.36,18928.0,39.4948,39.4948,39.4469,39.4628,18928.0
2016-09-19 13:00:00,49.35,49.35,49.31,49.31,16961.0,39.4549,39.4549,39.4229,39.4229,16961.0
2016-09-19 13:05:00,49.32,49.42,49.31,49.38,27381.0,39.4309,39.5108,39.4229,39.4788,27381.0
2016-09-19 13:10:00,49.38,49.39,49.35,49.35,5177.0,39.4788,39.4868,39.4549,39.4549,5177.0
2016-09-19 13:15:00,49.36,49.41,49.35,49.39,18032.0,39.4628,39.5028,39.4549,39.4868,18032.0
2016-09-19 13:20:00,49.39,49.41,49.38,49.39,13926.0,39.4868,39.5028,39.4788,39.4868,13926.0
2016-09-19 13:25:00,49.39,49.41,49.39,49.4,14638.0,39.4868,39.5028,39.4868,39.4948,14638.0
2016-09-19 13:30:00,49.4,49.4,49.31,49.31,21608.0,39.4948,39.4948,39.4229,39.4229,21608.0
2016-09-19 13:35:00,49.3,49.3,49.27,49.28,14446.0,39.4149,39.4149,39.3909,39.3989,14446.0
2016-09-19 13:40:00,49.28,49.29,49.27,49.29,6444.0,39.3989,39.4069,39.3909,39.4069,6444.0
2016-09-19 13:45:00,49.28,49.29,49.26,49.29,24802.0,39.3989,39.4069,39.3829,39.4069,24802.0
2016-09-19 13:50:00,49.28,49.34,49.26,49.33,25230.0,39.3989,39.4469,39.3829,39.4389,25230.0
2016-09-19 13:55:00,49.34,49.37,49.32,49.37,25034.0,39.4469,39.4708,39.4309,39.4708,25034.0
2016-09-19 14:00:00,49.37,49.4,49.35,49.38,17498.0,39.4708,39.4948,39.4549,39.4788,17498.0
2016-09-19 14:05:00,49.38,49.39,49.36,49.37,9729.0,39.4788,39.4868,39.4628,39.4708,9729.0
2016-09-19 14:10:00,49.36,49.38,49.36,49.37,18283.0,39.4628,39.4788,39.4628,39.4708,18283.0
2016-09-19 14:15:00,49.37,49.4,49.36,49.39,17221.0,39.4708,39.4948,39.4628,39.4868,17221.0
2016-09-19 14:20:00,49.38,49.39,49.35,49.37,12452.0,39.4788,39.4868,39.4549,39.4708,12452.0
2016-09-19 14:25:00,49.38,49.38,49.36,49.37,15927.0,39.4788,39.4788,39.4628,39.4708,15927.0
2016-09-19 14:30:00,49.38,49.41,49.37,49.39,13887.0,39.4788,39.5028,39.4708,39.4868,13887.0
2016-09-19 14:35:00,49.39,49.39,49.35,49.36,13003.0,39.4868,39.4868,39.4549,39.4628,13003.0
2016-09-19 14:40:00,49.35,49.43,49.35,49.39,23182.0,39.4549,39.5188,39.4549,39.4868,23182.0
2016-09-19 14:45:00,49.39,49.45,49.39,49.4,22356.0,39.4868,39.5348,39.4868,39.4948,22356.0
2016-09-19 14:50:00,49.4,49.4,49.36,49.36,18757.0,39.4948,39.4948,39.4628,39.4628,18757.0
2016-09-19 14:55:00,49.37,49.37,49.35,49.37,27926.0,39.4708,39.4708,39.4549,39.4708,27926.0
2016-09-19 15:00:00,49.37,49.37,49.32,49.33,26859.0,39.4708,39.4708,39.4309,39.4389,26859.0
2016-09-19 15:05:00,49.33,49.36,49.29,49.3,34767.0,39.4389,39.4628,39.4069,39.4149,34767.0
2016-09-19 15:10:00,49.29,49.34,49.28,49.3,47728.0,39.4069,39.4469,39.3989,39.4149,47728.0
2016-09-19 15:15:00,49.31,49.31,49.25,49.3,33029.0,39.4229,39.4229,39.3749,39.4149,33029.0
2016-09-19 15:20:00,49.3,49.32,49.29,49.32,49990.0,39.4149,39.4309,39.4069,39.4309,49990.0
2016-09-19 15:25:00,49.32,49.33,49.27,49.27,21195.0,39.4309,39.4389,39.3909,39.3909,21195.0
2016-09-19 15:30:00,49.28,49.29,49.21,49.23,28216.0,39.3989,39.4069,39.3429,39.3589,28216.0
2016-09-19 15:35:00,49.23,49.27,49.22,49.26,45147.0,39.3589,39.3909,39.3509,39.3829,45147.0
2016-09-19 15:40:00,49.26,49.31,49.24,49.29,60589.0,39.3829,39.4229,39.3669,39.4069,60589.0
2016-09-19 15:45:00,49.29,49.33,49.28,49.3,57314.0,39.4069,39.4389,39.3989,39.4149,57314.0
2016-09-19 15:50:00,49.31,49.32,49.25,49.26,67148.0,39.4229,39.4309,39.3749,39.3829,67148.0
2016-09-19 15:55:00,49.26,49.3,49.23,49.24,160655.0,39.3829,39.4149,39.3589,39.3669,160655.0
2016-09-20 09:30:00,49.45,49.51,49.26,49.3,70400.0,39.5348,39.5828,39.3829,39.4149,70400.0
2016-09-20 09:35:00,49.3,49.38,49.27,49.32,29126.0,39.4149,39.4788,39.3909,39.4309,29126.0
2016-09-20 09:40:00,49.32,49.37,49.28,49.33,39903.0,39.4309,39.4708,39.3989,39.4389,39903.0
2016-09-20 09:45:00,49.33,49.4,49.3,49.4,40457.0,39.4389,39.4948,39.4149,39.4948,40457.0
2016-09-20 09:50:00,49.4,49.4,49.3,49.34,31704.0,39.4948,39.4948,39.4149,39.4469,31704.0
2016-09-20 09:55:00,49.34,49.36,49.29,49.32,27433.0,39.4469,39.4628,39.4069,39.4309,27433.0
2016-09-20 10:00:00,49.31,49.35,49.3,49.31,63713.0,39.4229,39.4549,39.4149,39.4229,63713.0
2016-09-20 10:05:00,49.31,49.33,49.29,49.29,34589.0,39.4229,39.4389,39.4069,39.4069,34589.0
2016-09-20 10:10:00,49.29,49.33,49.26,49.33,52315.0,39.4069,39.4389,39.3829,39.4389,52315.0
2016-09-20 10:15:00,49.32,49.35,49.3,49.33,42448.0,39.4309,39.4549,39.4149,39.4389,42448.0
2016-09-20 10:20:00,49.33,49.36,49.3,49.31,46788.0,39.4389,39.4628,39.4149,39.4229,46788.0
2016-09-20 10:25:00,49.31,49.35,49.29,49.34,28261.0,39.4229,39.4549,39.4069,39.4469,28261.0
2016-09-20 10:30:00,49.34,49.34,49.3,49.3,27676.0,39.4469,39.4469,39.4149,39.4149,27676.0
2016-09-20 10:35:00,49.29,49.3,49.2,49.2,29551.0,39.4069,39.4149,39.3349,39.3349,29551.0
2016-09-20 10:40:00,49.2,49.21,49.18,49.2,25212.0,39.3349,39.3429,39.3189,39.3349,25212.0
2016-09-20 10:45:00,49.2,49.26,49.19,49.26,28257.0,39.3349,39.3829,39.3269,39.3829,28257.0
2016-09-20 10:50:00,49.25,49.25,49.19,49.22,17710.0,39.3749,39.3749,39.3269,39.3509,17710.0
2016-09-20 10:55:00,49.21,49.25,49.2,49.23,19787.0,39.3429,39.3749,39.3349,39.3589,19787.0
2016-09-20 11:00:00,49.23,49.24,49.21,49.22,19753.0,39.3589,39.3669,39.3429,39.3509,19753.0
2016-09-20 11:05:00,49.22,49.24,49.21,49.21,31515.0,39.3509,39.3669,39.3429,39.3429,31515.0
2016-09-20 11:10:00,49.21,49.24,49.18,49.18,17769.0,39.3429,39.3669,39.3189,39.3189,17769.0
2016-09-20 11:15:00,49.18,49.21,49.18,49.18,14529.0,39.3189,39.3429,39.3189,39.3189,14529.0
2016-09-20 11:20:00,49.19,49.2,49.15,49.15,17142.0,39.3269,39.3349,39.295,39.295,17142.0
2016-09-20 11:25:00,49.15,49.18,49.14,49.17,33581.0,39.295,39.3189,39.287,39.3109,33581.0
2016-09-20 11:30:00,49.18,49.18,49.12,49.13,15434.0,39.3189,39.3189,39.271,39.279,15434.0
2016-09-20 11:35:00,49.13,49.16,49.12,49.16,14157.0,39.279,39.3029,39.271,39.3029,14157.0
2016-09-20 11:40:00,49.15,49.18,49.15,49.18,10060.0,39.295,39.3189,39.295,39.3189,10060.0
2016-09-20 11:45:00,49.18,49.18,49.12,49.15,20117.0,39.3189,39.3189,39.271,39.295,20117.0
2016-09-20 11:50:00,49.16,49.18,49.15,49.17,10305.0,39.3029,39.3189,39.295,39.3109,10305.0
2016-09-20 11:55:00,49.17,49.19,49.14,49.14,30822.0,39.3109,39.3269,39.287,39.287,30822.0
2016-09-20 12:00:00,49.13,49.17,49.12,49.16,18785.0,39.279,39.3109,39.271,39.3029,18785.0
2016-09-20 12:05:00,49.15,49.15,49.11,49.13,28877.0,39.295,39.295,39.263,39.279,28877.0
2016-09-20 12:10:00,49.13,49.16,49.11,49.11,15838.0,39.279,39.3029,39.263,39.263,15838.0
2016-09-20 12:15:00,49.11,49.12,49.09,49.1,27569.0,39.263,39.271,39.247,39.255,27569.0
2016-09-20 12:20:00,49.11,49.14,49.1,49.12,15928.0,39.263,39.287,39.255,39.271,15928.0
2016-09-20 12:25:00,49.13,49.13,49.11,49.11,16572.0,39.279,39.279,39.263,39.263,16572.0
2016-09-20 12:30:00,49.11,49.15,49.11,49.12,8557.0,39.263,39.295,39.263,39.271,8557.0
2016-09-20 12:35:00,49.11,49.15,49.1,49.15,14509.0,39.263,39.295,39.255,39.295,14509.0
2016-09-20 12:40:00,49.15,49.15,49.11,49.14,16606.0,39.295,39.295,39.263,39.287,16606.0
2016-09-20 12:45:00,49.14,49.14,49.09,49.09,20391.0,39.287,39.287,39.247,39.247,20391.0
2016-09-20 12:50:00,49.09,49.16,49.09,49.13,50752.0,39.247,39.3029,39.247,39.279,50752.0
2016-09-20 12:55:00,49.14,49.14,49.07,49.08,28227.0,39.287,39.287,39.231,39.239,28227.0
2016-09-20 13:00:00,49.08,49.09,49.04,49.05,20590.0,39.239,39.247,39.207,39.215,20590.0
2016-09-20 13:05:00,49.06,49.09,49.06,49.09,20773.0,39.223,39.247,39.223,39.247,20773.0
2016-09-20 13:10:00,49.09,49.16,49.09,49.16,83556.0,39.247,39.3029,39.247,39.3029,83556.0
2016-09-20 13:15:00,49.16,49.17,49.15,49.16,15507.0,39.3029,39.3109,39.295,39.3029,15507.0
2016-09-20 13:20:00,49.16,49.16,49.11,49.14,25026.0,39.3029,39.3029,39.263,39.287,25026.0
2016-09-20 13:25:00,49.14,49.16,49.13,49.14,26911.0,39.287,39.3029,39.279,39.287,26911.0
2016-09-20 13:30:00,49.15,49.19,49.15,49.19,9472.0,39.295,39.3269,39.295,39.3269,9472.0
2016-09-20 13:35:00,49.19,49.24,49.18,49.22,18864.0,39.3269,39.3669,39.3189,39.3509,18864.0
2016-09-20 13:40:00,49.22,49.23,49.19,49.2,12018.0,39.3509,39.3589,39.3269,39.3349,12018.0
2016-09-20 13:45:00,49.2,49.23,49.19,49.22,21626.0,39.3349,39.3589,39.3269,39.3509,21626.0
2016-09-20 13:50:00,49.22,49.24,49.2,49.23,15038.0,39.3509,39.3669,39.3349,39.3589,15038.0
2016-09-20 13:55:00,49.23,49.24,49.18,49.18,32947.0,39.3589,39.3669,39.3189,39.3189,32947.0
2016-09-20 14:00:00,49.18,49.2,49.16,49.18,22485.0,39.3189,39.3349,39.3029,39.3189,22485.0
2016-09-20 14:05:00,49.19,49.19,49.17,49.17,15698.0,39.3269,39.3269,39.3109,39.3109,15698.0
2016-09-20 14:10:00,49.17,49.17,49.16,49.16,7079.0,39.3109,39.3109,39.3029,39.3029,7079.0
2016-09-20 14:15:00,49.16,49.17,49.16,49.17,11250.0,39.3029,39.3109,39.3029,39.3109,11250.0
2016-09-20 14:20:00,49.17,49.2,49.15,49.18,31125.0,39.3109,39.3349,39.295,39.3189,31125.0
2016-09-20 14:25:00,49.18,49.22,49.17,49.21,34620.0,39.3189,39.3509,39.3109,39.3429,34620.0
2016-09-20 14:30:00,49.2,49.23,49.19,49.23,38106.0,39.3349,39.3589,39.3269,39.3589,38106.0
2016-09-20 14:35:00,49.23,49.27,49.22,49.26,39670.0,39.3589,39.3909,39.3509,39.3829,39670.0
2016-09-20 14:40:00,49.26,49.26,49.21,49.22,23234.0,39.3829,39.3829,39.3429,39.3509,23234.0
2016-09-20 14:45:00,49.22,49.24,49.21,49.23,14230.0,39.3509,39.3669,39.3429,39.3589,14230.0
2016-09-20 14:50:00,49.23,49.26,49.23,49.25,12496.0,39.3589,39.3829,39.3589,39.3749,12496.0
2016-09-20 14:55:00,49.25,49.26,49.2,49.21,18475.0,39.3749,39.3829,39.3349,39.3429,18475.0
2016-09-20 15:00:00,49.22,49.24,49.21,49.23,8580.0,39.3509,39.3669,39.3429,39.3589,8580.0
2016-09-20 15:05:00,49.23,49.23,49.22,49.23,7280.0,39.3589,39.3589,39.3509,39.3589,7280.0
2016-09-20 15:10:00,49.23,49.24,49.22,49.24,15789.0,39.3589,39.3669,39.3509,39.3669,15789.0
2016-09-20 15:15:00,49.24,49.24,49.22,49.24,14323.0,39.3669,39.3669,39.3509,39.3669,14323.0
2016-09-20 15:20:00,49.24,49.24,49.22,49.23,13038.0,39.3669,39.3669,39.3509,39.3589,13038.0
2016-09-20 15:25:00,49.23,49.26,49.22,49.23,33295.0,39.3589,39.3829,39.3509,39.3589,33295.0
2016-09-20 15:30:00,49.22,49.22,49.17,49.18,27270.0,39.3509,39.3509,39.3109,39.3189,27270.0
2016-09-20 15:35:00,49.18,49.2,49.18,49.2,31914.0,39.3189,39.3349,39.3189,39.3349,31914.0
2016-09-20 15:40:00,49.2,49.22,49.17,49.2,43799.0,39.3349,39.3509,39.3109,39.3349,43799.0
2016-09-20 15:45:00,49.2,49.21,49.19,49.21,57692.0,39.3349,39.3429,39.3269,39.3429,57692.0
2016-09-20 15:50:00,49.2,49.2,49.16,49.19,100241.0,39.3349,39.3349,39.3029,39.3269,100241.0
2016-09-20 15:55:00,49.19,49.19,49.09,49.1,179483.0,39.3269,39.3269,39.247,39.255,179483.0
2016-09-21 09:30:00,49.11,49.21,49.11,49.14,43337.0,39.263,39.3429,39.263,39.287,43337.0
2016-09-21 09:35:00,49.14,49.2,49.12,49.13,510052.0,39.287,39.3349,39.271,39.279,510052.0
2016-09-21 09:40:00,49.13,49.13,49.05,49.11,83903.0,39.279,39.279,39.215,39.263,83903.0
2016-09-21 09:45:00,49.1,49.26,49.1,49.2,65810.0,39.255,39.3829,39.255,39.3349,65810.0
2016-09-21 09:50:00,49.19,49.3,49.15,49.3,368318.0,39.3269,39.4149,39.295,39.4149,368318.0
2016-09-21 09:55:00,49.31,49.41,49.3,49.39,47956.0,39.4229,39.5028,39.4149,39.4868,47956.0
2016-09-21 10:00:00,49.38,49.39,49.19,49.19,44370.0,39.4788,39.4868,39.3269,39.3269,44370.0
2016-09-21 10:05:00,49.19,49.23,49.18,49.2,30704.0,39.3269,39.3589,39.3189,39.3349,30704.0
2016-09-21 10:10:00,49.21,49.26,49.2,49.23,17992.0,39.3429,39.3829,39.3349,39.3589,17992.0
2016-09-21 10:15:00,49.22,49.23,49.18,49.23,26777.0,39.3509,39.3589,39.3189,39.3589,26777.0
2016-09-21 10:20:00,49.23,49.24,49.2,49.22,68600.0,39.3589,39.3669,39.3349,39.3509,68600.0
2016-09-21 10:25:00,49.21,49.22,49.18,49.2,17665.0,39.3429,39.3509,39.3189,39.3349,17665.0
2016-09-21 10:30:00,49.2,49.22,49.18,49.2,18212.0,39.3349,39.3509,39.3189,39.3349,18212.0
2016-09-21 10:35:00,49.2,49.23,49.18,49.23,25464.0,39.3349,39.3589,39.3189,39.3589,25464.0
2016-09-21 10:40:00,49.22,49.27,49.2,49.27,43255.0,39.3509,39.3909,39.3349,39.3909,43255.0
2016-09-21 10:45:00,49.27,49.27,49.19,49.22,29713.0,39.3909,39.3909,39.3269,39.3509,29713.0
2016-09-21 10:50:00,49.22,49.28,49.2,49.28,33622.0,39.3509,39.3989,39.3349,39.3989,33622.0
2016-09-21 10:55:00,49.27,49.33,49.27,49.28,64560.0,39.3909,39.4389,39.3909,39.3989,64560.0
2016-09-21 11:00:00,49.28,49.3,49.27,49.28,26793.0,39.3989,39.4149,39.3909,39.3989,26793.0
2016-09-21 11:05:00,49.28,49.31,49.27,49.29,25222.0,39.3989,39.4229,39.3909,39.4069,25222.0
2016-09-21 11:10:00,49.29,49.31,49.26,49.31,49021.0,39.4069,39.4229,39.3829,39.4229,49021.0
2016-09-21 11:15:00,49.3,49.31,49.24,49.25,33828.0,39.4149,39.4229,39.3669,39.3749,33828.0
2016-09-21 11:20:00,49.25,49.27,49.23,49.25,13406.0,39.3749,39.3909,39.3589,39.3749,13406.0
2016-09-21 11:25:00,49.25,49.28,49.24,49.28,113908.0,39.3749,39.3989,39.3669,39.3989,113908.0
2016-09-21 11:30:00,49.27,49.27,49.19,49.2,18893.0,39.3909,39.3909,39.3269,39.3349,18893.0
2016-09-21 11:35:00,49.19,49.22,49.18,49.22,18143.0,39.3269,39.3509,39.3189,39.3509,18143.0
2016-09-21 11:40:00,49.22,49.26,49.18,49.22,32259.0,39.3509,39.3829,39.3189,39.3509,32259.0
2016-09-21 11:45:00,49.22,49.26,49.22,49.24,14249.0,39.3509,39.3829,39.3509,39.3669,14249.0
2016-09-21 11:50:00,49.24,49.27,49.2,49.23,16176.0,39.3669,39.3909,39.3349,39.3589,16176.0
2016-09-21 11:55:00,49.24,49.24,49.2,49.24,46486.0,39.3669,39.3669,39.3349,39.3669,46486.0
2016-09-21 12:00:00,49.24,49.26,49.21,49.26,28785.0,39.3669,39.3829,39.3429,39.3829,28785.0
2016-09-21 12:05:00,49.26,49.26,49.2,49.22,19933.0,39.3829,39.3829,39.3349,39.3509,19933.0
2016-09-21 12:10:00,49.2,49.2,49.17,49.18,16169.0,39.3349,39.3349,39.3109,39.3189,16169.0
2016-09-21 12:15:00,49.18,49.2,49.15,49.16,35349.0,39.3189,39.3349,39.295,39.3029,35349.0
2016-09-21 12:20:00,49.16,49.19,49.16,49.18,22779.0,39.3029,39.3269,39.3029,39.3189,22779.0
2016-09-21 12:25:00,49.18,49.2,49.16,49.18,21233.0,39.3189,39.3349,39.3029,39.3189,21233.0
2016-09-21 12:30:00,49.18,49.18,49.12,49.13,11578.0,39.3189,39.3189,39.271,39.279,11578.0
2016-09-21 12:35:00,49.13,49.15,49.1,49.1,12176.0,39.279,39.295,39.255,39.255,12176.0
2016-09-21 12:40:00,49.09,49.13,49.09,49.12,14488.0,39.247,39.279,39.247,39.271,14488.0
2016-09-21 12:45:00,49.13,49.13,49.09,49.09,9358.0,39.279,39.279,39.247,39.247,9358.0
2016-09-21 12:50:00,49.08,49.17,49.08,49.15,19291.0,39.239,39.3109,39.239,39.295,19291.0
2016-09-21 12:55:00,49.15,49.19,49.13,49.16,17976.0,39.295,39.3269,39.279,39.3029,17976.0
2016-09-21 13:00:00,49.17,49.21,49.16,49.17,16858.0,39.3109,39.3429,39.3029,39.3109,16858.0
2016-09-21 13:05:00,49.16,49.23,49.16,49.23,23521.0,39.3029,39.3589,39.3029,39.3589,23521.0
2016-09-21 13:10:00,49.22,49.25,49.21,49.24,46266.0,39.3509,39.3749,39.3429,39.3669,46266.0
2016-09-21 13:15:00,49.24,49.27,49.23,49.26,39974.0,39.3669,39.3909,39.3589,39.3829,39974.0
2016-09-21 13:20:00,49.26,49.27,49.22,49.22,46485.0,39.3829,39.3909,39.3509,39.3509,46485.0
2016-09-21 13:25:00,49.22,49.23,49.19,49.2,16625.0,39.3509,39.3589,39.3269,39.3349,16625.0
2016-09-21 13:30:00,49.21,49.23,49.2,49.23,18841.0,39.3429,39.3589,39.3349,39.3589,18841.0
2016-09-21 13:35:00,49.23,49.23,49.19,49.19,22585.0,39.3589,39.3589,39.3269,39.3269,22585.0
2016-09-21 13:40:00,49.2,49.21,49.17,49.18,28739.0,39.3349,39.3429,39.3109,39.3189,28739.0
2016-09-21 13:45:00,49.18,49.23,49.16,49.2,26351.0,39.3189,39.3589,39.3029,39.3349,26351.0
2016-09-21 13:50:00,49.2,49.25,49.19,49.22,74291.0,39.3349,39.3749,39.3269,39.3509,74291.0
2016-09-21 13:55:00,49.22,49.31,49.22,49.25,53543.0,39.3509,39.4229,39.3509,39.3749,53543.0
2016-09-21 14:00:00,49.26,49.4,49.23,49.3,74454.0,39.3829,39.4948,39.3589,39.4149,74454.0
2016-09-21 14:05:00,49.32,49.42,49.3,49.34,25836.0,39.4309,39.5108,39.4149,39.4469,25836.0
2016-09-21 14:10:00,49.35,49.54,49.35,49.47,89630.0,39.4549,39.6068,39.4549,39.5508,89630.0
2016-09-21 14:15:00,49.47,49.53,49.45,49.51,34342.0,39.5508,39.5988,39.5348,39.5828,34342.0
2016-09-21 14:20:00,49.51,49.52,49.41,49.41,28015.0,39.5828,39.5908,39.5028,39.5028,28015.0
2016-09-21 14:25:00,49.41,49.46,49.35,49.38,26335.0,39.5028,39.5428,39.4549,39.4788,26335.0
2016-09-21 14:30:00,49.37,49.39,49.32,49.35,23456.0,39.4708,39.4868,39.4309,39.4549,23456.0
2016-09-21 14:35:00,49.36,49.45,49.35,49.44,33186.0,39.4628,39.5348,39.4549,39.5268,33186.0
2016-09-21 14:40:00,49.42,49.48,49.4,49.45,26778.0,39.5108,39.5588,39.4948,39.5348,26778.0
2016-09-21 14:45:00,49.45,49.51,49.45,49.51,64965.0,39.5348,39.5828,39.5348,39.5828,64965.0
2016-09-21 14:50:00,49.51,49.51,49.45,49.47,71452.0,39.5828,39.5828,39.5348,39.5508,71452.0
2016-09-21 14:55:00,49.47,49.56,49.47,49.53,35077.0,39.5508,39.6227,39.5508,39.5988,35077.0
2016-09-21 15:00:00,49.54,49.57,49.5,49.55,26916.0,39.6068,39.6307,39.5748,39.6148,26916.0
2016-09-21 15:05:00,49.56,49.59,49.53,49.56,24905.0,39.6227,39.6467,39.5988,39.6227,24905.0
2016-09-21 15:10:00,49.56,49.6,49.56,49.58,21708.0,39.6227,39.6547,39.6227,39.6387,21708.0
2016-09-21 15:15:00,49.59,49.65,49.58,49.61,24290.0,39.6467,39.6947,39.6387,39.6627,24290.0
2016-09-21 15:20:00,49.6,49.66,49.6,49.63,33049.0,39.6547,39.7027,39.6547,39.6787,33049.0
2016-09-21 15:25:00,49.63,49.69,49.62,49.66,42269.0,39.6787,39.7267,39.6707,39.7027,42269.0
2016-09-21 15:30:00,49.66,49.72,49.66,49.71,45961.0,39.7027,39.7507,39.7027,39.7427,45961.0
2016-09-21 15:35:00,49.71,49.74,49.7,49.72,54645.0,39.7427,39.7667,39.7347,39.7507,54645.0
2016-09-21 15:40:00,49.72,49.77,49.71,49.76,78192.0,39.7507,39.7906,39.7427,39.7826,78192.0
2016-09-21 15:45:00,49.76,49.78,49.73,49.73,79457.0,39.7826,39.7986,39.7587,39.7587,79457.0
2016-09-21 15:50:00,49.75,49.76,49.69,49.73,160920.0,39.7746,39.7826,39.7267,39.7587,160920.0
2016-09-21 15:55:00,49.73,49.73,49.67,49.7,159467.0,39.7587,39.7587,39.7107,39.7347,159467.0
2016-09-22 09:30:00,49.94,50.03,49.8,50.0,95246.0,39.9266,39.9985,39.8146,39.9745,95246.0
2016-09-22 09:35:00,50.01,50.13,49.93,49.99,55689.0,39.9825,40.0785,39.9186,39.9665,55689.0
2016-09-22 09:40:00,49.99,49.99,49.89,49.9,44755.0,39.9665,39.9665,39.8866,39.8946,44755.0
2016-09-22 09:45:00,49.9,49.9,49.79,49.85,57805.0,39.8946,39.8946,39.8066,39.8546,57805.0
2016-09-22 09:50:00,49.86,49.99,49.84,49.99,61906.0,39.8626,39.9665,39.8466,39.9665,61906.0
2016-09-22 09:55:00,49.99,50.03,49.92,49.94,218184.0,39.9665,39.9985,39.9106,39.9266,218184.0
2016-09-22 10:00:00,49.94,49.97,49.92,49.92,19811.0,39.9266,39.9505,39.9106,39.9106,19811.0
2016-09-22 10:05:00,49.92,49.99,49.91,49.94,73718.0,39.9106,39.9665,39.9026,39.9266,73718.0
2016-09-22 10:10:00,49.95,50.01,49.91,50.01,36076.0,39.9345,39.9825,39.9026,39.9825,36076.0
2016-09-22 10:15:00,50.0,50.06,49.97,50.02,70802.0,39.9745,40.0225,39.9505,39.9905,70802.0
2016-09-22 10:20:00,50.01,50.03,49.98,50.02,85195.0,39.9825,39.9985,39.9585,39.9905,85195.0
2016-09-22 10:25:00,50.02,50.02,49.94,49.94,15059.0,39.9905,39.9905,39.9266,39.9266,15059.0
2016-09-22 10:30:00,49.93,50.01,49.92,50.01,29695.0,39.9186,39.9825,39.9106,39.9825,29695.0
2016-09-22 10:35:00,50.01,50.05,49.99,50.04,118960.0,39.9825,40.0145,39.9665,40.0065,118960.0
2016-09-22 10:40:00,50.05,50.05,49.98,50.02,38221.0,40.0145,40.0145,39.9585,39.9905,38221.0
2016-09-22 10:45:00,50.01,50.01,49.97,49.98,15609.0,39.9825,39.9825,39.9505,39.9585,15609.0
2016-09-22 10:50:00,49.97,49.99,49.96,49.96,15694.0,39.9505,39.9665,39.9425,39.9425,15694.0
2016-09-22 10:55:00,49.96,49.99,49.91,49.91,15848.0,39.9425,39.9665,39.9026,39.9026,15848.0
2016-09-22 11:00:00,49.91,49.92,49.85,49.86,20451.0,39.9026,39.9106,39.8546,39.8626,20451.0
2016-09-22 11:05:00,49.86,49.87,49.84,49.87,10937.0,39.8626,39.8706,39.8466,39.8706,10937.0
2016-09-22 11:10:00,49.87,49.89,49.85,49.88,17505.0,39.8706,39.8866,39.8546,39.8786,17505.0
2016-09-22 11:15:00,49.88,49.89,49.87,49.88,20831.0,39.8786,39.8866,39.8706,39.8786,20831.0
2016-09-22 11:20:00,49.88,49.9,49.85,49.9,24116.0,39.8786,39.8946,39.8546,39.8946,24116.0
2016-09-22 11:25:00,49.9,49.92,49.88,49.91,40850.0,39.8946,39.9106,39.8786,39.9026,40850.0
2016-09-22 11:30:00,49.92,49.99,49.9,49.99,26576.0,39.9106,39.9665,39.8946,39.9665,26576.0
2016-09-22 11:35:00,49.98,49.99,49.91,49.94,19004.0,39.9585,39.9665,39.9026,39.9266,19004.0
2016-09-22 11:40:00,49.94,49.95,49.9,49.94,13080.0,39.9266,39.9345,39.8946,39.9266,13080.0
2016-09-22 11:45:00,49.93,49.96,49.9,49.93,24105.0,39.9186,39.9425,39.8946,39.9186,24105.0
2016-09-22 11:50:00,49.92,49.93,49.9,49.92,13179.0,39.9106,39.9186,39.8946,39.9106,13179.0
2016-09-22 11:55:00,49.91,49.94,49.9,49.93,8347.0,39.9026,39.9266,39.8946,39.9186,8347.0
2016-09-22 12:00:00,49.93,49.95,49.92,49.95,9158.0,39.9186,39.9345,39.9106,39.9345,9158.0
2016-09-22 12:05:00,49.95,49.95,49.89,49.93,19716.0,39.9345,39.9345,39.8866,39.9186,19716.0
2016-09-22 12:10:00,49.93,49.93,49.9,49.91,12462.0,39.9186,39.9186,39.8946,39.9026,12462.0
2016-09-22 12:15:00,49.92,49.95,49.91,49.91,24282.0,39.9106,39.9345,39.9026,39.9026,24282.0
2016-09-22 12:20:00,49.91,49.95,49.89,49.94,43808.0,39.9026,39.9345,39.8866,39.9266,43808.0
2016-09-22 12:25:00,49.94,50.03,49.94,50.02,28025.0,39.9266,39.9985,39.9266,39.9905,28025.0
2016-09-22 12:30:00,50.03,50.03,50.01,50.01,11410.0,39.9985,39.9985,39.9825,39.9825,11410.0
2016-09-22 12:35:00,50.01,50.03,50.0,50.01,9687.0,39.9825,39.9985,39.9745,39.9825,9687.0
2016-09-22 12:40:00,50.02,50.03,50.0,50.03,9000.0,39.9905,39.9985,39.9745,39.9985,9000.0
2016-09-22 12:45:00,50.03,50.04,50.01,50.01,12852.0,39.9985,40.0065,39.9825,39.9825,12852.0
2016-09-22 12:50:00,50.01,50.04,50.0,50.04,5543.0,39.9825,40.0065,39.9745,40.0065,5543.0
2016-09-22 12:55:00,50.03,50.05,50.01,50.05,12333.0,39.9985,40.0145,39.9825,40.0145,12333.0
2016-09-22 13:00:00,50.05,50.1,50.04,50.09,34932.0,40.0145,40.0545,40.0065,40.0465,34932.0
2016-09-22 13:05:00,50.09,50.11,50.09,50.1,13277.0,40.0465,40.0625,40.0465,40.0545,13277.0
2016-09-22 13:10:00,50.1,50.13,50.1,50.11,28410.0,40.0545,40.0785,40.0545,40.0625,28410.0
2016-09-22 13:15:00,50.12,50.13,50.11,50.12,4905.0,40.0705,40.0785,40.0625,40.0705,4905.0
2016-09-22 13:20:00,50.12,50.15,50.11,50.15,19539.0,40.0705,40.0944,40.0625,40.0944,19539.0
2016-09-22 13:25:00,50.15,50.15,50.1,50.12,25233.0,40.0944,40.0944,40.0545,40.0705,25233.0
2016-09-22 13:30:00,50.13,50.16,50.13,50.16,24584.0,40.0785,40.1024,40.0785,40.1024,24584.0
2016-09-22 13:35:00,50.15,50.17,50.15,50.16,8404.0,40.0944,40.1104,40.0944,40.1024,8404.0
2016-09-22 13:40:00,50.16,50.16,50.13,50.14,12775.0,40.1024,40.1024,40.0785,40.0864,12775.0
2016-09-22 13:45:00,50.14,50.16,50.11,50.13,17276.0,40.0864,40.1024,40.0625,40.0785,17276.0
2016-09-22 13:50:00,50.13,50.14,50.11,50.11,11927.0,40.0785,40.0864,40.0625,40.0625,11927.0
2016-09-22 13:55:00,50.12,50.14,50.11,50.11,14139.0,40.0705,40.0864,40.0625,40.0625,14139.0
2016-09-22 14:00:00,50.1,50.14,50.09,50.13,9329.0,40.0545,40.0864,40.0465,40.0785,9329.0
2016-09-22 14:05:00,50.13,50.13,50.1,50.11,5002.0,40.0785,40.0785,40.0545,40.0625,5002.0
2016-09-22 14:10:00,50.11,50.13,49.99,49.99,38949.0,40.0625,40.0785,39.9665,39.9665,38949.0
2016-09-22 14:15:00,49.99,50.02,49.96,49.96,17588.0,39.9665,39.9905,39.9425,39.9425,17588.0
2016-09-22 14:20:00,49.97,49.99,49.94,49.98,28158.0,39.9505,39.9665,39.9266,39.9585,28158.0
2016-09-22 14:25:00,49.98,50.02,49.97,49.98,46666.0,39.9585,39.9905,39.9505,39.9585,46666.0
2016-09-22 14:30:00,49.97,50.0,49.91,49.91,26419.0,39.9505,39.9745,39.9026,39.9026,26419.0
2016-09-22 14:35:00,49.91,49.94,49.91,49.92,36412.0,39.9026,39.9266,39.9026,39.9106,36412.0
2016-09-22 14:40:00,49.93,49.94,49.89,49.9,22646.0,39.9186,39.9266,39.8866,39.8946,22646.0
2016-09-22 14:45:00,49.9,49.92,49.89,49.92,22771.0,39.8946,39.9106,39.8866,39.9106,22771.0
2016-09-22 14:50:00,49.91,49.95,49.89,49.95,19554.0,39.9026,39.9345,39.8866,39.9345,19554.0
2016-09-22 14:55:00,49.95,49.98,49.93,49.98,28620.0,39.9345,39.9585,39.9186,39.9585,28620.0
2016-09-22 15:00:00,49.98,50.02,49.97,50.01,46146.0,39.9585,39.9905,39.9505,39.9825,46146.0
2016-09-22 15:05:00,50.01,50.05,50.01,50.04,33820.0,39.9825,40.0145,39.9825,40.0065,33820.0
2016-09-22 15:10:00,50.04,50.08,50.03,50.04,32481.0,40.0065,40.0385,39.9985,40.0065,32481.0
2016-09-22 15:15:00,50.04,50.05,50.02,50.03,31972.0,40.0065,40.0145,39.9905,39.9985,31972.0
2016-09-22 15:20:00,50.03,50.05,50.01,50.02,55029.0,39.9985,40.0145,39.9825,39.9905,55029.0
2016-09-22 15:25:00,50.02,50.03,50.01,50.03,20729.0,39.9905,39.9985,39.9825,39.9985,20729.0
2016-09-22 15:30:00,50.03,50.04,50.0,50.03,61497.0,39.9985,40.0065,39.9745,39.9985,61497.0
2016-09-22 15:35:00,50.03,50.07,50.02,50.07,33485.0,39.9985,40.0305,39.9905,40.0305,33485.0
2016-09-22 15:40:00,50.07,50.08,50.05,50.05,48495.0,40.0305,40.0385,40.0145,40.0145,48495.0
2016-09-22 15:45:00,50.05,50.06,50.0,50.01,57034.0,40.0145,40.0225,39.9745,39.9825,57034.0
2016-09-22 15:50:00,50.01,50.02,49.98,50.02,79325.0,39.9825,39.9905,39.9585,39.9905,79325.0
2016-09-22 15:55:00,50.02,50.07,50.01,50.01,159913.0,39.9905,40.0305,39.9825,39.9825,159913.0
2016-09-23 09:30:00,49.8,50.15,49.8,50.01,80010.0,39.8146,40.0944,39.8146,39.9825,80010.0
2016-09-23 09:35:00,50.01,50.01,49.86,49.89,32333.0,39.9825,39.9825,39.8626,39.8866,32333.0
2016-09-23 09:40:00,49.88,49.88,49.72,49.77,46458.0,39.8786,39.8786,39.7507,39.7906,46458.0
2016-09-23 09:45:00,49.78,49.78,49.64,49.64,49212.0,39.7986,39.7986,39.6867,39.6867,49212.0
2016-09-23 09:50:00,49.63,49.63,49.53,49.54,24684.0,39.6787,39.6787,39.5988,39.6068,24684.0
2016-09-23 09:55:00,49.54,49.6,49.54,49.57,40320.0,39.6068,39.6547,39.6068,39.6307,40320.0
2016-09-23 10:00:00,49.57,49.6,49.56,49.6,41151.0,39.6307,39.6547,39.6227,39.6547,41151.0
2016-09-23 10:05:00,49.6,49.62,49.55,49.55,61013.0,39.6547,39.6707,39.6148,39.6148,61013.0
2016-09-23 10:10:00,49.55,49.58,49.5,49.56,30703.0,39.6148,39.6387,39.5748,39.6227,30703.0
2016-09-23 10:15:00,49.56,49.59,49.53,49.57,39110.0,39.6227,39.6467,39.5988,39.6307,39110.0
2016-09-23 10:20:00,49.56,49.62,49.56,49.61,19249.0,39.6227,39.6707,39.6227,39.6627,19249.0
2016-09-23 10:25:00,49.61,49.63,49.59,49.63,31445.0,39.6627,39.6787,39.6467,39.6787,31445.0
2016-09-23 10:30:00,49.63,49.67,49.62,49.64,36637.0,39.6787,39.7107,39.6707,39.6867,36637.0
2016-09-23 10:35:00,49.63,49.67,49.62,49.63,36348.0,39.6787,39.7107,39.6707,39.6787,36348.0
2016-09-23 10:40:00,49.63,49.66,49.61,49.66,33564.0,39.6787,39.7027,39.6627,39.7027,33564.0
2016-09-23 10:45:00,49.66,49.69,49.65,49.68,30560.0,39.7027,39.7267,39.6947,39.7187,30560.0
2016-09-23 10:50:00,49.67,49.73,49.66,49.72,17781.0,39.7107,39.7587,39.7027,39.7507,17781.0
2016-09-23 10:55:00,49.71,49.73,49.66,49.66,16951.0,39.7427,39.7587,39.7027,39.7027,16951.0
2016-09-23 11:00:00,49.65,49.66,49.62,49.63,38802.0,39.6947,39.7027,39.6707,39.6787,38802.0
2016-09-23 11:05:00,49.63,49.63,49.58,49.6,21988.0,39.6787,39.6787,39.6387,39.6547,21988.0
2016-09-23 11:10:00,49.6,49.63,49.59,49.62,22041.0,39.6547,39.6787,39.6467,39.6707,22041.0
2016-09-23 11:15:00,49.62,49.63,49.58,49.63,22853.0,39.6707,39.6787,39.6387,39.6787,22853.0
2016-09-23 11:20:00,49.62,49.65,49.61,49.65,18857.0,39.6707,39.6947,39.6627,39.6947,18857.0
2016-09-23 11:25:00,49.64,49.66,49.62,49.66,39882.0,39.6867,39.7027,39.6707,39.7027,39882.0
2016-09-23 11:30:00,49.66,49.69,49.64,49.66,24120.0,39.7027,39.7267,39.6867,39.7027,24120.0
2016-09-23 11:35:00,49.66,49.66,49.63,49.63,62109.0,39.7027,39.7027,39.6787,39.6787,62109.0
2016-09-23 11:40:00,49.64,49.64,49.55,49.57,21303.0,39.6867,39.6867,39.6148,39.6307,21303.0
2016-09-23 11:45:00,49.55,49.57,49.54,49.55,23349.0,39.6148,39.6307,39.6068,39.6148,23349.0
2016-09-23 11:50:00,49.55,49.65,49.54,49.65,45485.0,39.6148,39.6947,39.6068,39.6947,45485.0
2016-09-23 11:55:00,49.65,49.69,49.63,49.68,44914.0,39.6947,39.7267,39.6787,39.7187,44914.0
2016-09-23 12:00:00,49.68,49.73,49.68,49.72,72623.0,39.7187,39.7587,39.7187,39.7507,72623.0
2016-09-23 12:05:00,49.72,49.73,49.7,49.72,20106.0,39.7507,39.7587,39.7347,39.7507,20106.0
2016-09-23 12:10:00,49.72,49.74,49.7,49.71,14044.0,39.7507,39.7667,39.7347,39.7427,14044.0
2016-09-23 12:15:00,49.71,49.74,49.7,49.73,20532.0,39.7427,39.7667,39.7347,39.7587,20532.0
2016-09-23 12:20:00,49.74,49.77,49.73,49.75,16076.0,39.7667,39.7906,39.7587,39.7746,16076.0
2016-09-23 12:25:00,49.75,49.76,49.74,49.75,11288.0,39.7746,39.7826,39.7667,39.7746,11288.0
2016-09-23 12:30:00,49.74,49.75,49.73,49.73,17852.0,39.7667,39.7746,39.7587,39.7587,17852.0
2016-09-23 12:35:00,49.74,49.74,49.71,49.73,14891.0,39.7667,39.7667,39.7427,39.7587,14891.0
2016-09-23 12:40:00,49.73,49.74,49.71,49.72,9468.0,39.7587,39.7667,39.7427,39.7507,9468.0
2016-09-23 12:45:00,49.71,49.73,49.7,49.71,13564.0,39.7427,39.7587,39.7347,39.7427,13564.0
2016-09-23 12:50:00,49.72,49.73,49.71,49.73,19567.0,39.7507,39.7587,39.7427,39.7587,19567.0
2016-09-23 12:55:00,49.72,49.74,49.72,49.73,6886.0,39.7507,39.7667,39.7507,39.7587,6886.0
2016-09-23 13:00:00,49.74,49.74,49.69,49.72,25972.0,39.7667,39.7667,39.7267,39.7507,25972.0
2016-09-23 13:05:00,49.72,49.72,49.69,49.71,16214.0,39.7507,39.7507,39.7267,39.7427,16214.0
2016-09-23 13:10:00,49.71,49.71,49.68,49.7,16568.0,39.7427,39.7427,39.7187,39.7347,16568.0
2016-09-23 13:15:00,49.7,49.71,49.68,49.69,20532.0,39.7347,39.7427,39.7187,39.7267,20532.0
2016-09-23 13:20:00,49.69,49.71,49.67,49.68,16399.0,39.7267,39.7427,39.7107,39.7187,16399.0
2016-09-23 13:25:00,49.68,49.69,49.66,49.66,10931.0,39.7187,39.7267,39.7027,39.7027,10931.0
2016-09-23 13:30:00,49.67,49.67,49.65,49.66,4284.0,39.7107,39.7107,39.6947,39.7027,4284.0
2016-09-23 13:35:00,49.66,49.66,49.63,49.63,19110.0,39.7027,39.7027,39.6787,39.6787,19110.0
2016-09-23 13:40:00,49.64,49.67,49.63,49.66,14903.0,39.6867,39.7107,39.6787,39.7027,14903.0
2016-09-23 13:45:00,49.66,49.67,49.62,49.63,17699.0,39.7027,39.7107,39.6707,39.6787,17699.0
2016-09-23 13:50:00,49.63,49.65,49.61,49.64,17646.0,39.6787,39.6947,39.6627,39.6867,17646.0
2016-09-23 13:55:00,49.63,49.69,49.63,49.66,34828.0,39.6787,39.7267,39.6787,39.7027,34828.0
2016-09-23 14:00:00,49.67,49.69,49.66,49.68,12125.0,39.7107,39.7267,39.7027,39.7187,12125.0
2016-09-23 14:05:00,49.68,49.69,49.65,49.65,32970.0,39.7187,39.7267,39.6947,39.6947,32970.0
2016-09-23 14:10:00,49.65,49.66,49.63,49.65,36737.0,39.6947,39.7027,39.6787,39.6947,36737.0
2016-09-23 14:15:00,49.65,49.67,49.64,49.65,17454.0,39.6947,39.7107,39.6867,39.6947,17454.0
2016-09-23 14:20:00,49.64,49.65,49.63,49.63,9531.0,39.6867,39.6947,39.6787,39.6787,9531.0
2016-09-23 14:25:00,49.64,49.65,49.62,49.64,17428.0,39.6867,39.6947,39.6707,39.6867,17428.0
2016-09-23 14:30:00,49.64,49.64,49.62,49.62,9616.0,39.6867,39.6867,39.6707,39.6707,9616.0
2016-09-23 14:35:00,49.62,49.62,49.61,49.61,7658.0,39.6707,39.6707,39.6627,39.6627,7658.0
2016-09-23 14:40:00,49.61,49.61,49.58,49.59,16796.0,39.6627,39.6627,39.6387,39.6467,16796.0
2016-09-23 14:45:00,49.58,49.61,49.58,49.61,32694.0,39.6387,39.6627,39.6387,39.6627,32694.0
2016-09-23 14:50:00,49.61,49.7,49.6,49.7,65951.0,39.6627,39.7347,39.6547,39.7347,65951.0
2016-09-23 14:55:00,49.7,49.75,49.69,49.75,43402.0,39.7347,39.7746,39.7267,39.7746,43402.0
2016-09-23 15:00:00,49.75,49.81,49.74,49.81,45564.0,39.7746,39.8226,39.7667,39.8226,45564.0
2016-09-23 15:05:00,49.81,49.86,49.8,49.82,49304.0,39.8226,39.8626,39.8146,39.8306,49304.0
2016-09-23 15:10:00,49.82,49.82,49.76,49.76,27522.0,39.8306,39.8306,39.7826,39.7826,27522.0
2016-09-23 15:15:00,49.77,49.77,49.68,49.7,58850.0,39.7906,39.7906,39.7187,39.7347,58850.0
2016-09-23 15:20:00,49.7,49.7,49.67,49.69,17038.0,39.7347,39.7347,39.7107,39.7267,17038.0
2016-09-23 15:25:00,49.69,49.71,49.67,49.71,27731.0,39.7267,39.7427,39.7107,39.7427,27731.0
2016-09-23 15:30:00,49.71,49.75,49.7,49.72,23940.0,39.7427,39.7746,39.7347,39.7507,23940.0
2016-09-23 15:35:00,49.73,49.73,49.64,49.65,56647.0,39.7587,39.7587,39.6867,39.6947,56647.0
2016-09-23 15:40:00,49.65,49.65,49.62,49.63,28189.0,39.6947,39.6947,39.6707,39.6787,28189.0
2016-09-23 15:45:00,49.62,49.63,49.55,49.56,102152.0,39.6707,39.6787,39.6148,39.6227,102152.0
2016-09-23 15:50:00,49.57,49.62,49.56,49.61,98069.0,39.6307,39.6707,39.6227,39.6627,98069.0
2016-09-23 15:55:00,49.61,49.62,49.55,49.55,122528.0,39.6627,39.6707,39.6148,39.6148,122528.0
2016-09-26 09:30:00,49.28,49.31,48.9,48.94,137750.0,39.3989,39.4229,39.0951,39.1271,137750.0
2016-09-26 09:35:00,48.93,48.95,48.82,48.83,78995.0,39.1191,39.1351,39.0311,39.0391,78995.0
2016-09-26 09:40:00,48.83,48.83,48.72,48.75,109471.0,39.0391,39.0391,38.9512,38.9752,109471.0
2016-09-26 09:45:00,48.75,48.83,48.74,48.77,99405.0,38.9752,39.0391,38.9672,38.9911,99405.0
2016-09-26 09:50:00,48.77,48.81,48.76,48.78,60887.0,38.9911,39.0231,38.9832,38.9991,60887.0
2016-09-26 09:55:00,48.78,48.82,48.75,48.81,55137.0,38.9991,39.0311,38.9752,39.0231,55137.0
2016-09-26 10:00:00,48.82,48.91,48.81,48.9,85058.0,39.0311,39.1031,39.0231,39.0951,85058.0
2016-09-26 10:05:00,48.9,48.98,48.89,48.95,70569.0,39.0951,39.159,39.0871,39.1351,70569.0
2016-09-26 10:10:00,48.95,48.95,48.88,48.95,66261.0,39.1351,39.1351,39.0791,39.1351,66261.0
2016-09-26 10:15:00,48.95,48.96,48.94,48.95,21841.0,39.1351,39.1431,39.1271,39.1351,21841.0
2016-09-26 10:20:00,48.95,48.99,48.95,48.98,33974.0,39.1351,39.167,39.1351,39.159,33974.0
2016-09-26 10:25:00,48.98,49.01,48.9,48.91,40585.0,39.159,39.183,39.0951,39.1031,40585.0
2016-09-26 10:30:00,48.91,48.92,48.91,48.91,14336.0,39.1031,39.1111,39.1031,39.1031,14336.0
2016-09-26 10:35:00,48.92,48.99,48.91,48.97,67955.0,39.1111,39.167,39.1031,39.151,67955.0
2016-09-26 10:40:00,48.96,48.99,48.95,48.99,29901.0,39.1431,39.167,39.1351,39.167,29901.0
2016-09-26 10:45:00,48.99,49.01,48.98,49.0,60457.0,39.167,39.183,39.159,39.175,60457.0
2016-09-26 10:50:00,49.0,49.0,48.96,48.98,26175.0,39.175,39.175,39.1431,39.159,26175.0
2016-09-26 10:55:00,48.98,49.0,48.95,48.95,37671.0,39.159,39.175,39.1351,39.1351,37671.0
2016-09-26 11:00:00,48.95,49.0,48.92,48.94,55130.0,39.1351,39.175,39.1111,39.1271,55130.0
2016-09-26 11:05:00,48.94,48.96,48.91,48.96,46117.0,39.1271,39.1431,39.1031,39.1431,46117.0
2016-09-26 11:10:00,48.95,49.01,48.95,48.96,97644.0,39.1351,39.183,39.1351,39.1431,97644.0
2016-09-26 11:15:00,48.97,48.97,48.89,48.89,42368.0,39.151,39.151,39.0871,39.0871,42368.0
2016-09-26 11:20:00,48.89,48.96,48.89,48.91,65133.0,39.0871,39.1431,39.0871,39.1031,65133.0
2016-09-26 11:25:00,48.91,48.95,48.9,48.93,36345.0,39.1031,39.1351,39.0951,39.1191,36345.0
2016-09-26 11:30:00,48.93,48.96,48.89,48.95,40285.0,39.1191,39.1431,39.0871,39.1351,40285.0
2016-09-26 11:35:00,48.95,48.98,48.93,48.95,44604.0,39.1351,39.159,39.1191,39.1351,44604.0
2016-09-26 11:40:00,48.95,48.95,48.91,48.94,24428.0,39.1351,39.1351,39.1031,39.1271,24428.0
2016-09-26 11:45:00,48.95,48.98,48.93,48.97,34361.0,39.1351,39.159,39.1191,39.151,34361.0
2016-09-26 11:50:00,48.96,49.0,48.96,49.0,40513.0,39.1431,39.175,39.1431,39.175,40513.0
2016-09-26 11:55:00,49.0,49.01,48.97,48.99,79907.0,39.175,39.183,39.151,39.167,79907.0
2016-09-26 12:00:00,48.99,49.02,48.98,48.98,26016.0,39.167,39.191,39.159,39.159,26016.0
2016-09-26 12:05:00,48.98,49.05,48.98,49.01,34745.0,39.159,39.215,39.159,39.183,34745.0
2016-09-26 12:10:00,49.0,49.05,48.99,49.03,23833.0,39.175,39.215,39.167,39.199,23833.0
2016-09-26 12:15:00,49.03,49.05,49.02,49.02,19035.0,39.199,39.215,39.191,39.191,19035.0
2016-09-26 12:20:00,49.03,49.03,48.96,48.97,78226.0,39.199,39.199,39.1431,39.151,78226.0
2016-09-26 12:25:00,48.97,49.0,48.94,49.0,21495.0,39.151,39.175,39.1271,39.175,21495.0
2016-09-26 12:30:00,48.99,49.01,48.97,49.01,28963.0,39.167,39.183,39.151,39.183,28963.0
2016-09-26 12:35:00,49.02,49.02,49.0,49.0,20667.0,39.191,39.191,39.175,39.175,20667.0
2016-09-26 12:40:00,49.0,49.07,48.98,49.05,40355.0,39.175,39.231,39.159,39.215,40355.0
2016-09-26 12:45:00,49.04,49.09,49.03,49.08,32858.0,39.207,39.247,39.199,39.239,32858.0
2016-09-26 12:50:00,49.08,49.14,49.07,49.14,25232.0,39.239,39.287,39.231,39.287,25232.0
2016-09-26 12:55:00,49.13,49.16,49.12,49.13,33696.0,39.279,39.3029,39.271,39.279,33696.0
2016-09-26 13:00:00,49.12,49.14,49.08,49.12,50886.0,39.271,39.287,39.239,39.271,50886.0
2016-09-26 13:05:00,49.13,49.14,49.09,49.1,40641.0,39.279,39.287,39.247,39.255,40641.0
2016-09-26 13:10:00,49.11,49.15,49.07,49.07,46963.0,39.263,39.295,39.231,39.231,46963.0
2016-09-26 13:15:00,49.07,49.07,49.05,49.07,31879.0,39.231,39.231,39.215,39.231,31879.0
2016-09-26 13:20:00,49.07,49.08,48.98,48.98,45018.0,39.231,39.239,39.159,39.159,45018.0
2016-09-26 13:25:00,48.97,48.99,48.91,48.97,79440.0,39.151,39.167,39.1031,39.151,79440.0
2016-09-26 13:30:00,48.96,48.98,48.95,48.97,51344.0,39.1431,39.159,39.1351,39.151,51344.0
2016-09-26 13:35:00,48.97,48.97,48.91,48.94,194413.0,39.151,39.151,39.1031,39.1271,194413.0
2016-09-26 13:40:00,48.93,48.95,48.85,48.86,83194.0,39.1191,39.1351,39.0551,39.0631,83194.0
2016-09-26 13:45:00,48.85,48.91,48.85,48.89,77656.0,39.0551,39.1031,39.0551,39.0871,77656.0
2016-09-26 13:50:00,48.9,48.92,48.88,48.88,43374.0,39.0951,39.1111,39.0791,39.0791,43374.0
2016-09-26 13:55:00,48.88,48.92,48.88,48.91,27154.0,39.0791,39.1111,39.0791,39.1031,27154.0
2016-09-26 14:00:00,48.9,48.94,48.88,48.92,46144.0,39.0951,39.1271,39.0791,39.1111,46144.0
2016-09-26 14:05:00,48.91,48.92,48.88,48.91,37422.0,39.1031,39.1111,39.0791,39.1031,37422.0
2016-09-26 14:10:00,48.92,48.93,48.89,48.91,57073.0,39.1111,39.1191,39.0871,39.1031,57073.0
2016-09-26 14:15:00,48.91,48.97,48.89,48.96,23510.0,39.1031,39.151,39.0871,39.1431,23510.0
2016-09-26 14:20:00,48.96,48.98,48.92,48.97,24564.0,39.1431,39.159,39.1111,39.151,24564.0
2016-09-26 14:25:00,48.97,48.99,48.96,48.98,26619.0,39.151,39.167,39.1431,39.159,26619.0
2016-09-26 14:30:00,49.0,49.0,48.98,48.98,10171.0,39.175,39.175,39.159,39.159,10171.0
2016-09-26 14:35:00,48.98,48.98,48.92,48.93,33715.0,39.159,39.159,39.1111,39.1191,33715.0
2016-09-26 14:40:00,48.94,48.94,48.89,48.89,37109.0,39.1271,39.1271,39.0871,39.0871,37109.0
2016-09-26 14:45:00,48.89,48.9,48.88,48.9,31014.0,39.0871,39.0951,39.0791,39.0951,31014.0
2016-09-26 14:50:00,48.9,48.92,48.88,48.92,87640.0,39.0951,39.1111,39.0791,39.1111,87640.0
2016-09-26 14:55:00,48.92,48.94,48.89,48.9,24565.0,39.1111,39.1271,39.0871,39.0951,24565.0
2016-09-26 15:00:00,48.89,48.91,48.88,48.9,50728.0,39.0871,39.1031,39.0791,39.0951,50728.0
2016-09-26 15:05:00,48.89,48.94,48.88,48.93,36045.0,39.0871,39.1271,39.0791,39.1191,36045.0
2016-09-26 15:10:00,48.93,48.93,48.89,48.93,46107.0,39.1191,39.1191,39.0871,39.1191,46107.0
2016-09-26 15:15:00,48.93,48.93,48.9,48.9,34326.0,39.1191,39.1191,39.0951,39.0951,34326.0
2016-09-26 15:20:00,48.9,48.94,48.89,48.91,31392.0,39.0951,39.1271,39.0871,39.1031,31392.0
2016-09-26 15:25:00,48.91,48.93,48.89,48.89,36302.0,39.1031,39.1191,39.0871,39.0871,36302.0
2016-09-26 15:30:00,48.9,48.95,48.89,48.95,74905.0,39.0951,39.1351,39.0871,39.1351,74905.0
2016-09-26 15:35:00,48.95,48.95,48.88,48.9,60089.0,39.1351,39.1351,39.0791,39.0951,60089.0
2016-09-26 15:40:00,48.9,48.93,48.88,48.88,73530.0,39.0951,39.1191,39.0791,39.0791,73530.0
2016-09-26 15:45:00,48.88,48.92,48.88,48.91,60579.0,39.0791,39.1111,39.0791,39.1031,60579.0
2016-09-26 15:50:00,48.91,48.91,48.87,48.87,130588.0,39.1031,39.1031,39.0711,39.0711,130588.0
2016-09-26 15:55:00,48.88,48.92,48.87,48.89,187591.0,39.0791,39.1111,39.0711,39.0871,187591.0
2016-09-27 09:30:00,49.07,49.14,48.96,49.01,77383.0,39.231,39.287,39.1431,39.183,77383.0
2016-09-27 09:35:00,49.03,49.05,48.99,49.02,35980.0,39.199,39.215,39.167,39.191,35980.0
2016-09-27 09:40:00,49.02,49.09,49.01,49.05,30802.0,39.191,39.247,39.183,39.215,30802.0
2016-09-27 09:45:00,49.04,49.09,48.96,48.97,74945.0,39.207,39.247,39.1431,39.151,74945.0
2016-09-27 09:50:00,48.96,48.99,48.91,48.98,66860.0,39.1431,39.167,39.1031,39.159,66860.0
2016-09-27 09:55:00,48.98,48.98,48.91,48.93,55569.0,39.159,39.159,39.1031,39.1191,55569.0
2016-09-27 10:00:00,48.93,48.97,48.91,48.96,35598.0,39.1191,39.151,39.1031,39.1431,35598.0
2016-09-27 10:05:00,48.96,49.0,48.96,48.98,20422.0,39.1431,39.175,39.1431,39.159,20422.0
2016-09-27 10:10:00,48.98,48.99,48.92,48.93,55175.0,39.159,39.167,39.1111,39.1191,55175.0
2016-09-27 10:15:00,48.93,49.04,48.92,49.04,97425.0,39.1191,39.207,39.1111,39.207,97425.0
2016-09-27 10:20:00,49.05,49.16,49.04,49.15,37750.0,39.215,39.3029,39.207,39.295,37750.0
2016-09-27 10:25:00,49.14,49.22,49.13,49.21,38783.0,39.287,39.3509,39.279,39.3429,38783.0
2016-09-27 10:30:00,49.22,49.22,49.16,49.18,40762.0,39.3509,39.3509,39.3029,39.3189,40762.0
2016-09-27 10:35:00,49.19,49.19,49.14,49.16,18149.0,39.3269,39.3269,39.287,39.3029,18149.0
2016-09-27 10:40:00,49.15,49.16,49.11,49.14,34107.0,39.295,39.3029,39.263,39.287,34107.0
2016-09-27 10:45:00,49.13,49.18,49.12,49.16,34670.0,39.279,39.3189,39.271,39.3029,34670.0
2016-09-27 10:50:00,49.16,49.19,49.15,49.18,26040.0,39.3029,39.3269,39.295,39.3189,26040.0
2016-09-27 10:55:00,49.17,49.19,49.09,49.11,47762.0,39.3109,39.3269,39.247,39.263,47762.0
2016-09-27 11:00:00,49.11,49.15,49.11,49.15,18185.0,39.263,39.295,39.263,39.295,18185.0
2016-09-27 11:05:00,49.15,49.18,49.14,49.15,36521.0,39.295,39.3189,39.287,39.295,36521.0
2016-09-27 11:10:00,49.15,49.18,49.14,49.18,25734.0,39.295,39.3189,39.287,39.3189,25734.0
2016-09-27 11:15:00,49.17,49.18,49.15,49.16,23746.0,39.3109,39.3189,39.295,39.3029,23746.0
2016-09-27 11:20:00,49.15,49.23,49.15,49.22,29792.0,39.295,39.3589,39.295,39.3509,29792.0
2016-09-27 11:25:00,49.21,49.28,49.2,49.28,29007.0,39.3429,39.3989,39.3349,39.3989,29007.0
2016-09-27 11:30:00,49.28,49.29,49.26,49.27,32775.0,39.3989,39.4069,39.3829,39.3909,32775.0
2016-09-27 11:35:00,49.28,49.29,49.26,49.27,19133.0,39.3989,39.4069,39.3829,39.3909,19133.0
2016-09-27 11:40:00,49.28,49.28,49.24,49.26,26224.0,39.3989,39.3989,39.3669,39.3829,26224.0
2016-09-27 11:45:00,49.25,49.25,49.23,49.24,20478.0,39.3749,39.3749,39.3589,39.3669,20478.0
2016-09-27 11:50:00,49.23,49.26,49.23,49.23,18148.0,39.3589,39.3829,39.3589,39.3589,18148.0
2016-09-27 11:55:00,49.23,49.28,49.23,49.28,17382.0,39.3589,39.3989,39.3589,39.3989,17382.0
2016-09-27 12:00:00,49.28,49.3,49.26,49.3,18724.0,39.3989,39.4149,39.3829,39.4149,18724.0
2016-09-27 12:05:00,49.3,49.32,49.29,49.31,23398.0,39.4149,39.4309,39.4069,39.4229,23398.0
2016-09-27 12:10:00,49.3,49.32,49.29,49.3,15160.0,39.4149,39.4309,39.4069,39.4149,15160.0
2016-09-27 12:15:00,49.29,49.3,49.26,49.29,21241.0,39.4069,39.4149,39.3829,39.4069,21241.0
2016-09-27 12:20:00,49.29,49.41,49.29,49.39,30880.0,39.4069,39.5028,39.4069,39.4868,30880.0
2016-09-27 12:25:00,49.4,49.43,49.39,49.4,33492.0,39.4948,39.5188,39.4868,39.4948,33492.0
2016-09-27 12:30:00,49.41,49.42,49.36,49.37,28712.0,39.5028,39.5108,39.4628,39.4708,28712.0
2016-09-27 12:35:00,49.37,49.38,49.35,49.38,24300.0,39.4708,39.4788,39.4549,39.4788,24300.0
2016-09-27 12:40:00,49.38,49.39,49.36,49.38,22749.0,39.4788,39.4868,39.4628,39.4788,22749.0
2016-09-27 12:45:00,49.38,49.38,49.34,49.34,14548.0,39.4788,39.4788,39.4469,39.4469,14548.0
2016-09-27 12:50:00,49.34,49.38,49.34,49.37,15695.0,39.4469,39.4788,39.4469,39.4708,15695.0
2016-09-27 12:55:00,49.37,49.41,49.36,49.36,22802.0,39.4708,39.5028,39.4628,39.4628,22802.0
2016-09-27 13:00:00,49.37,49.38,49.35,49.35,25820.0,39.4708,39.4788,39.4549,39.4549,25820.0
2016-09-27 13:05:00,49.36,49.37,49.33,49.34,33351.0,39.4628,39.4708,39.4389,39.4469,33351.0
2016-09-27 13:10:00,49.33,49.35,49.33,49.34,19718.0,39.4389,39.4549,39.4389,39.4469,19718.0
2016-09-27 13:15:00,49.34,49.36,49.34,49.35,20089.0,39.4469,39.4628,39.4469,39.4549,20089.0
2016-09-27 13:20:00,49.35,49.36,49.33,49.36,16856.0,39.4549,39.4628,39.4389,39.4628,16856.0
2016-09-27 13:25:00,49.36,49.38,49.36,49.38,24547.0,39.4628,39.4788,39.4628,39.4788,24547.0
2016-09-27 13:30:00,49.38,49.41,49.36,49.37,48118.0,39.4788,39.5028,39.4628,39.4708,48118.0
2016-09-27 13:35:00,49.37,49.4,49.36,49.39,34505.0,39.4708,39.4948,39.4628,39.4868,34505.0
2016-09-27 13:40:00,49.39,49.41,49.38,49.39,40404.0,39.4868,39.5028,39.4788,39.4868,40404.0
2016-09-27 13:45:00,49.4,49.4,49.36,49.36,12066.0,39.4948,39.4948,39.4628,39.4628,12066.0
2016-09-27 13:50:00,49.36,49.39,49.34,49.35,54612.0,39.4628,39.4868,39.4469,39.4549,54612.0
2016-09-27 13:55:00,49.34,49.35,49.3,49.31,12871.0,39.4469,39.4549,39.4149,39.4229,12871.0
2016-09-27 14:00:00,49.32,49.33,49.31,49.31,21252.0,39.4309,39.4389,39.4229,39.4229,21252.0
2016-09-27 14:05:00,49.31,49.31,49.27,49.27,16963.0,39.4229,39.4229,39.3909,39.3909,16963.0
2016-09-27 14:10:00,49.27,49.31,49.26,49.29,16802.0,39.3909,39.4229,39.3829,39.4069,16802.0
2016-09-27 14:15:00,49.29,49.29,49.27,49.29,19321.0,39.4069,39.4069,39.3909,39.4069,19321.0
2016-09-27 14:20:00,49.3,49.3,49.27,49.27,20077.0,39.4149,39.4149,39.3909,39.3909,20077.0
2016-09-27 14:25:00,49.27,49.29,49.27,49.28,25074.0,39.3909,39.4069,39.3909,39.3989,25074.0
2016-09-27 14:30:00,49.28,49.28,49.24,49.24,23065.0,39.3989,39.3989,39.3669,39.3669,23065.0
2016-09-27 14:35:00,49.24,49.25,49.24,49.24,10777.0,39.3669,39.3749,39.3669,39.3669,10777.0
2016-09-27 14:40:00,49.24,49.25,49.22,49.22,24263.0,39.3669,39.3749,39.3509,39.3509,24263.0
2016-09-27 14:45:00,49.22,49.25,49.22,49.23,32033.0,39.3509,39.3749,39.3509,39.3589,32033.0
2016-09-27 14:50:00,49.24,49.27,49.22,49.27,58016.0,39.3669,39.3909,39.3509,39.3909,58016.0
2016-09-27 14:55:00,49.27,49.28,49.26,49.27,27577.0,39.3909,39.3989,39.3829,39.3909,27577.0
2016-09-27 15:00:00,49.27,49.31,49.26,49.31,28649.0,39.3909,39.4229,39.3829,39.4229,28649.0
2016-09-27 15:05:00,49.3,49.33,49.3,49.33,40771.0,39.4149,39.4389,39.4149,39.4389,40771.0
2016-09-27 15:10:00,49.33,49.33,49.3,49.32,72196.0,39.4389,39.4389,39.4149,39.4309,72196.0
2016-09-27 15:15:00,49.32,49.34,49.29,49.29,43086.0,39.4309,39.4469,39.4069,39.4069,43086.0
2016-09-27 15:20:00,49.29,49.3,49.2,49.22,34870.0,39.4069,39.4149,39.3349,39.3509,34870.0
2016-09-27 15:25:00,49.22,49.24,49.19,49.2,37694.0,39.3509,39.3669,39.3269,39.3349,37694.0
2016-09-27 15:30:00,49.2,49.2,49.15,49.2,31264.0,39.3349,39.3349,39.295,39.3349,31264.0
2016-09-27 15:35:00,49.2,49.22,49.17,49.22,57275.0,39.3349,39.3509,39.3109,39.3509,57275.0
2016-09-27 15:40:00,49.22,49.23,49.21,49.23,44176.0,39.3509,39.3589,39.3429,39.3589,44176.0
2016-09-27 15:45:00,49.23,49.24,49.18,49.23,88708.0,39.3589,39.3669,39.3189,39.3589,88708.0
2016-09-27 15:50:00,49.22,49.22,49.21,49.22,41940.0,39.3509,39.3509,39.3429,39.3509,41940.0
2016-09-27 15:55:00,49.22,49.25,49.21,49.25,190405.0,39.3509,39.3749,39.3429,39.3749,190405.0
2016-09-28 09:30:00,49.25,49.44,49.12,49.43,42342.0,39.3749,39.5268,39.271,39.5188,42342.0
2016-09-28 09:35:00,49.43,49.43,49.3,49.31,48570.0,39.5188,39.5188,39.4149,39.4229,48570.0
2016-09-28 09:40:00,49.31,49.31,49.22,49.23,48650.0,39.4229,39.4229,39.3509,39.3589,48650.0
2016-09-28 09:45:00,49.24,49.27,49.2,49.27,27901.0,39.3669,39.3909,39.3349,39.3909,27901.0
2016-09-28 09:50:00,49.27,49.29,49.23,49.29,95534.0,39.3909,39.4069,39.3589,39.4069,95534.0
2016-09-28 09:55:00,49.28,49.29,49.21,49.23,43024.0,39.3989,39.4069,39.3429,39.3589,43024.0
2016-09-28 10:00:00,49.23,49.32,49.22,49.32,27493.0,39.3589,39.4309,39.3509,39.4309,27493.0
2016-09-28 10:05:00,49.31,49.32,49.27,49.3,27594.0,39.4229,39.4309,39.3909,39.4149,27594.0
2016-09-28 10:10:00,49.29,49.3,49.24,49.27,27938.0,39.4069,39.4149,39.3669,39.3909,27938.0
2016-09-28 10:15:00,49.27,49.3,49.26,49.28,18306.0,39.3909,39.4149,39.3829,39.3989,18306.0
2016-09-28 10:20:00,49.27,49.32,49.27,49.31,20130.0,39.3909,39.4309,39.3909,39.4229,20130.0
2016-09-28 10:25:00,49.3,49.32,49.29,49.3,18871.0,39.4149,39.4309,39.4069,39.4149,18871.0
2016-09-28 10:30:00,49.29,49.3,49.25,49.28,21834.0,39.4069,39.4149,39.3749,39.3989,21834.0
2016-09-28 10:35:00,49.28,49.29,49.26,49.27,14625.0,39.3989,39.4069,39.3829,39.3909,14625.0
2016-09-28 10:40:00,49.27,49.3,49.26,49.28,14880.0,39.3909,39.4149,39.3829,39.3989,14880.0
2016-09-28 10:45:00,49.28,49.31,49.27,49.29,26142.0,39.3989,39.4229,39.3909,39.4069,26142.0
2016-09-28 10:50:00,49.29,49.31,49.25,49.3,23535.0,39.4069,39.4229,39.3749,39.4149,23535.0
2016-09-28 10:55:00,49.31,49.33,49.3,49.33,10666.0,39.4229,39.4389,39.4149,39.4389,10666.0
2016-09-28 11:00:00,49.32,49.34,49.29,49.29,25316.0,39.4309,39.4469,39.4069,39.4069,25316.0
2016-09-28 11:05:00,49.29,49.33,49.28,49.33,14797.0,39.4069,39.4389,39.3989,39.4389,14797.0
2016-09-28 11:10:00,49.32,49.33,49.3,49.31,15007.0,39.4309,39.4389,39.4149,39.4229,15007.0
2016-09-28 11:15:00,49.31,49.32,49.3,49.32,11343.0,39.4229,39.4309,39.4149,39.4309,11343.0
2016-09-28 11:20:00,49.32,49.32,49.29,49.3,38191.0,39.4309,39.4309,39.4069,39.4149,38191.0
2016-09-28 11:25:00,49.29,49.31,49.28,49.3,11147.0,39.4069,39.4229,39.3989,39.4149,11147.0
2016-09-28 11:30:00,49.3,49.33,49.27,49.29,21498.0,39.4149,39.4389,39.3909,39.4069,21498.0
2016-09-28 11:35:00,49.29,49.32,49.29,49.29,15806.0,39.4069,39.4309,39.4069,39.4069,15806.0
2016-09-28 11:40:00,49.3,49.3,49.25,49.26,56985.0,39.4149,39.4149,39.3749,39.3829,56985.0
2016-09-28 11:45:00,49.25,49.26,49.25,49.26,10927.0,39.3749,39.3829,39.3749,39.3829,10927.0
2016-09-28 11:50:00,49.25,49.26,49.24,49.25,10813.0,39.3749,39.3829,39.3669,39.3749,10813.0
2016-09-28 11:55:00,49.26,49.26,49.22,49.24,16063.0,39.3829,39.3829,39.3509,39.3669,16063.0
2016-09-28 12:00:00,49.25,49.25,49.19,49.2,41829.0,39.3749,39.3749,39.3269,39.3349,41829.0
2016-09-28 12:05:00,49.2,49.25,49.19,49.23,18359.0,39.3349,39.3749,39.3269,39.3589,18359.0
2016-09-28 12:10:00,49.24,49.29,49.23,49.26,20637.0,39.3669,39.4069,39.3589,39.3829,20637.0
2016-09-28 12:15:00,49.26,49.26,49.19,49.2,26600.0,39.3829,39.3829,39.3269,39.3349,26600.0
2016-09-28 12:20:00,49.2,49.21,49.18,49.19,13041.0,39.3349,39.3429,39.3189,39.3269,13041.0
2016-09-28 12:25:00,49.2,49.22,49.19,49.2,14535.0,39.3349,39.3509,39.3269,39.3349,14535.0
2016-09-28 12:30:00,49.21,49.22,49.18,49.21,28095.0,39.3429,39.3509,39.3189,39.3429,28095.0
2016-09-28 12:35:00,49.21,49.24,49.2,49.23,27398.0,39.3429,39.3669,39.3349,39.3589,27398.0
2016-09-28 12:40:00,49.23,49.26,49.22,49.26,17658.0,39.3589,39.3829,39.3509,39.3829,17658.0
2016-09-28 12:45:00,49.26,49.28,49.25,49.26,15998.0,39.3829,39.3989,39.3749,39.3829,15998.0
2016-09-28 12:50:00,49.26,49.28,49.25,49.27,11723.0,39.3829,39.3989,39.3749,39.3909,11723.0
2016-09-28 12:55:00,49.27,49.28,49.25,49.26,35961.0,39.3909,39.3989,39.3749,39.3829,35961.0
2016-09-28 13:00:00,49.26,49.26,49.25,49.26,9310.0,39.3829,39.3829,39.3749,39.3829,9310.0
2016-09-28 13:05:00,49.25,49.29,49.25,49.29,20832.0,39.3749,39.4069,39.3749,39.4069,20832.0
2016-09-28 13:10:00,49.28,49.32,49.27,49.29,38035.0,39.3989,39.4309,39.3909,39.4069,38035.0
2016-09-28 13:15:00,49.29,49.32,49.28,49.28,90400.0,39.4069,39.4309,39.3989,39.3989,90400.0
2016-09-28 13:20:00,49.29,49.29,49.27,49.28,25306.0,39.4069,39.4069,39.3909,39.3989,25306.0
2016-09-28 13:25:00,49.28,49.29,49.27,49.28,26613.0,39.3989,39.4069,39.3909,39.3989,26613.0
2016-09-28 13:30:00,49.28,49.33,49.28,49.31,19818.0,39.3989,39.4389,39.3989,39.4229,19818.0
2016-09-28 13:35:00,49.32,49.32,49.29,49.31,10547.0,39.4309,39.4309,39.4069,39.4229,10547.0
2016-09-28 13:40:00,49.32,49.33,49.31,49.33,12387.0,39.4309,39.4389,39.4229,39.4389,12387.0
2016-09-28 13:45:00,49.32,49.34,49.3,49.3,32787.0,39.4309,39.4469,39.4149,39.4149,32787.0
2016-09-28 13:50:00,49.3,49.32,49.29,49.29,23847.0,39.4149,39.4309,39.4069,39.4069,23847.0
2016-09-28 13:55:00,49.3,49.3,49.27,49.28,20247.0,39.4149,39.4149,39.3909,39.3989,20247.0
2016-09-28 14:00:00,49.27,49.32,49.27,49.3,46770.0,39.3909,39.4309,39.3909,39.4149,46770.0
2016-09-28 14:05:00,49.3,49.32,49.29,49.32,44800.0,39.4149,39.4309,39.4069,39.4309,44800.0
2016-09-28 14:10:00,49.32,49.4,49.31,49.39,53596.0,39.4309,39.4948,39.4229,39.4868,53596.0
2016-09-28 14:15:00,49.39,49.44,49.38,49.42,49139.0,39.4868,39.5268,39.4788,39.5108,49139.0
2016-09-28 14:20:00,49.42,49.43,49.35,49.36,20788.0,39.5108,39.5188,39.4549,39.4628,20788.0
2016-09-28 14:25:00,49.35,49.43,49.34,49.41,48846.0,39.4549,39.5188,39.4469,39.5028,48846.0
2016-09-28 14:30:00,49.41,49.42,49.37,49.38,38083.0,39.5028,39.5108,39.4708,39.4788,38083.0
2016-09-28 14:35:00,49.38,49.39,49.35,49.36,45624.0,39.4788,39.4868,39.4549,39.4628,45624.0
2016-09-28 14:40:00,49.36,49.42,49.35,49.42,41973.0,39.4628,39.5108,39.4549,39.5108,41973.0
2016-09-28 14:45:00,49.42,49.43,49.39,49.4,46128.0,39.5108,39.5188,39.4868,39.4948,46128.0
2016-09-28 14:50:00,49.41,49.43,49.4,49.43,19560.0,39.5028,39.5188,39.4948,39.5188,19560.0
2016-09-28 14:55:00,49.43,49.43,49.4,49.41,39590.0,39.5188,39.5188,39.4948,39.5028,39590.0
2016-09-28 15:00:00,49.4,49.42,49.4,49.41,42487.0,39.4948,39.5108,39.4948,39.5028,42487.0
2016-09-28 15:05:00,49.41,49.42,49.4,49.4,28949.0,39.5028,39.5108,39.4948,39.4948,28949.0
2016-09-28 15:10:00,49.4,49.43,49.39,49.43,58757.0,39.4948,39.5188,39.4868,39.5188,58757.0
2016-09-28 15:15:00,49.43,49.44,49.42,49.43,27418.0,39.5188,39.5268,39.5108,39.5188,27418.0
2016-09-28 15:20:00,49.42,49.44,49.42,49.43,20482.0,39.5108,39.5268,39.5108,39.5188,20482.0
2016-09-28 15:25:00,49.42,49.43,49.38,49.39,53345.0,39.5108,39.5188,39.4788,39.4868,53345.0
2016-09-28 15:30:00,49.39,49.41,49.38,49.39,31121.0,39.4868,39.5028,39.4788,39.4868,31121.0
2016-09-28 15:35:00,49.38,49.39,49.37,49.39,25354.0,39.4788,39.4868,39.4708,39.4868,25354.0
2016-09-28 15:40:00,49.38,49.42,49.38,49.41,28424.0,39.4788,39.5108,39.4788,39.5028,28424.0
2016-09-28 15:45:00,49.41,49.44,49.41,49.44,52505.0,39.5028,39.5268,39.5028,39.5268,52505.0
2016-09-28 15:50:00,49.43,49.44,49.42,49.43,55686.0,39.5188,39.5268,39.5108,39.5188,55686.0
2016-09-28 15:55:00,49.44,49.47,49.42,49.44,143846.0,39.5268,39.5508,39.5108,39.5268,143846.0
2016-09-29 09:30:00,49.45,49.51,49.35,49.5,48411.0,39.5348,39.5828,39.4549,39.5748,48411.0
2016-09-29 09:35:00,49.45,49.47,49.37,49.38,43624.0,39.5348,39.5508,39.4708,39.4788,43624.0
2016-09-29 09:40:00,49.38,49.42,49.36,49.38,87503.0,39.4788,39.5108,39.4628,39.4788,87503.0
2016-09-29 09:45:00,49.38,49.4,49.35,49.39,34193.0,39.4788,39.4948,39.4549,39.4868,34193.0
2016-09-29 09:50:00,49.38,49.41,49.37,49.39,57450.0,39.4788,39.5028,39.4708,39.4868,57450.0
2016-09-29 09:55:00,49.4,49.42,49.38,49.38,49503.0,39.4948,39.5108,39.4788,39.4788,49503.0
2016-09-29 10:00:00,49.38,49.39,49.32,49.35,52527.0,39.4788,39.4868,39.4309,39.4549,52527.0
2016-09-29 10:05:00,49.36,49.37,49.29,49.29,57251.0,39.4628,39.4708,39.4069,39.4069,57251.0
2016-09-29 10:10:00,49.3,49.41,49.3,49.37,93663.0,39.4149,39.5028,39.4149,39.4708,93663.0
2016-09-29 10:15:00,49.38,49.52,49.37,49.5,40104.0,39.4788,39.5908,39.4708,39.5748,40104.0
2016-09-29 10:20:00,49.5,49.5,49.42,49.44,60467.0,39.5748,39.5748,39.5108,39.5268,60467.0
2016-09-29 10:25:00,49.44,49.45,49.34,49.34,49396.0,39.5268,39.5348,39.4469,39.4469,49396.0
2016-09-29 10:30:00,49.34,49.38,49.32,49.37,28751.0,39.4469,39.4788,39.4309,39.4708,28751.0
2016-09-29 10:35:00,49.38,49.43,49.38,49.4,22810.0,39.4788,39.5188,39.4788,39.4948,22810.0
2016-09-29 10:40:00,49.4,49.44,49.33,49.34,35044.0,39.4948,39.5268,39.4389,39.4469,35044.0
2016-09-29 10:45:00,49.35,49.35,49.28,49.29,17160.0,39.4549,39.4549,39.3989,39.4069,17160.0
2016-09-29 10:50:00,49.29,49.31,49.26,49.27,22271.0,39.4069,39.4229,39.3829,39.3909,22271.0
2016-09-29 10:55:00,49.28,49.34,49.27,49.29,49848.0,39.3989,39.4469,39.3909,39.4069,49848.0
2016-09-29 11:00:00,49.29,49.3,49.25,49.25,23729.0,39.4069,39.4149,39.3749,39.3749,23729.0
2016-09-29 11:05:00,49.26,49.29,49.25,49.27,30990.0,39.3829,39.4069,39.3749,39.3909,30990.0
2016-09-29 11:10:00,49.28,49.33,49.26,49.3,63588.0,39.3989,39.4389,39.3829,39.4149,63588.0
2016-09-29 11:15:00,49.3,49.31,49.25,49.27,39110.0,39.4149,39.4229,39.3749,39.3909,39110.0
2016-09-29 11:20:00,49.26,49.3,49.26,49.28,20880.0,39.3829,39.4149,39.3829,39.3989,20880.0
2016-09-29 11:25:00,49.28,49.34,49.28,49.33,20765.0,39.3989,39.4469,39.3989,39.4389,20765.0
2016-09-29 11:30:00,49.33,49.33,49.29,49.29,19053.0,39.4389,39.4389,39.4069,39.4069,19053.0
2016-09-29 11:35:00,49.3,49.33,49.27,49.28,23574.0,39.4149,39.4389,39.3909,39.3989,23574.0
2016-09-29 11:40:00,49.28,49.31,49.27,49.29,18577.0,39.3989,39.4229,39.3909,39.4069,18577.0
2016-09-29 11:45:00,49.29,49.31,49.26,49.31,18198.0,39.4069,39.4229,39.3829,39.4229,18198.0
2016-09-29 11:50:00,49.31,49.34,49.29,49.3,23605.0,39.4229,39.4469,39.4069,39.4149,23605.0
2016-09-29 11:55:00,49.3,49.31,49.28,49.29,50377.0,39.4149,39.4229,39.3989,39.4069,50377.0
2016-09-29 12:00:00,49.29,49.31,49.26,49.27,30278.0,39.4069,39.4229,39.3829,39.3909,30278.0
2016-09-29 12:05:00,49.27,49.32,49.26,49.32,27798.0,39.3909,39.4309,39.3829,39.4309,27798.0
2016-09-29 12:10:00,49.32,49.34,49.3,49.34,20861.0,39.4309,39.4469,39.4149,39.4469,20861.0
2016-09-29 12:15:00,49.34,49.34,49.31,49.33,18371.0,39.4469,39.4469,39.4229,39.4389,18371.0
2016-09-29 12:20:00,49.33,49.34,49.3,49.31,13950.0,39.4389,39.4469,39.4149,39.4229,13950.0
2016-09-29 12:25:00,49.32,49.34,49.3,49.31,18600.0,39.4309,39.4469,39.4149,39.4229,18600.0
2016-09-29 12:30:00,49.31,49.31,49.3,49.3,5124.0,39.4229,39.4229,39.4149,39.4149,5124.0
2016-09-29 12:35:00,49.31,49.31,49.23,49.24,20182.0,39.4229,39.4229,39.3589,39.3669,20182.0
2016-09-29 12:40:00,49.23,49.25,49.2,49.23,23486.0,39.3589,39.3749,39.3349,39.3589,23486.0
2016-09-29 12:45:00,49.22,49.23,49.12,49.12,96533.0,39.3509,39.3589,39.271,39.271,96533.0
2016-09-29 12:50:00,49.12,49.12,48.97,49.05,61138.0,39.271,39.271,39.151,39.215,61138.0
2016-09-29 12:55:00,49.05,49.08,49.02,49.08,23323.0,39.215,39.239,39.191,39.239,23323.0
2016-09-29 13:00:00,49.08,49.1,48.97,49.03,97545.0,39.239,39.255,39.151,39.199,97545.0
2016-09-29 13:05:00,49.03,49.14,49.03,49.13,42602.0,39.199,39.287,39.199,39.279,42602.0
2016-09-29 13:10:00,49.13,49.18,49.06,49.06,60095.0,39.279,39.3189,39.223,39.223,60095.0
2016-09-29 13:15:00,49.05,49.09,49.02,49.02,26487.0,39.215,39.247,39.191,39.191,26487.0
2016-09-29 13:20:00,49.02,49.04,48.98,49.02,34220.0,39.191,39.207,39.159,39.191,34220.0
2016-09-29 13:25:00,49.02,49.03,48.99,49.03,38630.0,39.191,39.199,39.167,39.199,38630.0
2016-09-29 13:30:00,49.03,49.09,49.01,49.08,32334.0,39.199,39.247,39.183,39.239,32334.0
2016-09-29 13:35:00,49.09,49.09,49.03,49.04,15149.0,39.247,39.247,39.199,39.207,15149.0
2016-09-29 13:40:00,49.04,49.06,49.0,49.05,12464.0,39.207,39.223,39.175,39.215,12464.0
2016-09-29 13:45:00,49.05,49.06,48.99,49.03,29134.0,39.215,39.223,39.167,39.199,29134.0
2016-09-29 13:50:00,49.03,49.05,48.99,49.03,40043.0,39.199,39.215,39.167,39.199,40043.0
2016-09-29 13:55:00,49.02,49.04,48.98,49.02,27587.0,39.191,39.207,39.159,39.191,27587.0
2016-09-29 14:00:00,49.01,49.03,48.99,49.03,13836.0,39.183,39.199,39.167,39.199,13836.0
2016-09-29 14:05:00,49.03,49.05,49.02,49.04,28894.0,39.199,39.215,39.191,39.207,28894.0
2016-09-29 14:10:00,49.04,49.05,49.01,49.04,22536.0,39.207,39.215,39.183,39.207,22536.0
2016-09-29 14:15:00,49.05,49.11,49.04,49.09,11841.0,39.215,39.263,39.207,39.247,11841.0
2016-09-29 14:20:00,49.1,49.14,49.09,49.14,22306.0,39.255,39.287,39.247,39.287,22306.0
2016-09-29 14:25:00,49.15,49.2,49.11,49.19,16554.0,39.295,39.3349,39.263,39.3269,16554.0
2016-09-29 14:30:00,49.19,49.21,49.15,49.2,41888.0,39.3269,39.3429,39.295,39.3349,41888.0
2016-09-29 14:35:00,49.2,49.24,49.18,49.21,19366.0,39.3349,39.3669,39.3189,39.3429,19366.0
2016-09-29 14:40:00,49.21,49.23,49.16,49.19,25282.0,39.3429,39.3589,39.3029,39.3269,25282.0
2016-09-29 14:45:00,49.19,49.23,49.17,49.22,26525.0,39.3269,39.3589,39.3109,39.3509,26525.0
2016-09-29 14:50:00,49.22,49.22,49.18,49.18,20790.0,39.3509,39.3509,39.3189,39.3189,20790.0
2016-09-29 14:55:00,49.19,49.22,49.14,49.17,23845.0,39.3269,39.3509,39.287,39.3109,23845.0
2016-09-29 15:00:00,49.17,49.19,49.12,49.14,18155.0,39.3109,39.3269,39.271,39.287,18155.0
2016-09-29 15:05:00,49.14,49.18,49.13,49.17,39367.0,39.287,39.3189,39.279,39.3109,39367.0
2016-09-29 15:10:00,49.17,49.2,49.15,49.18,29765.0,39.3109,39.3349,39.295,39.3189,29765.0
2016-09-29 15:15:00,49.18,49.18,49.11,49.14,35607.0,39.3189,39.3189,39.263,39.287,35607.0
2016-09-29 15:20:00,49.14,49.16,49.11,49.12,26559.0,39.287,39.3029,39.263,39.271,26559.0
2016-09-29 15:25:00,49.12,49.16,49.07,49.16,37386.0,39.271,39.3029,39.231,39.3029,37386.0
2016-09-29 15:30:00,49.15,49.2,49.13,49.19,44588.0,39.295,39.3349,39.279,39.3269,44588.0
2016-09-29 15:35:00,49.18,49.21,49.16,49.21,51305.0,39.3189,39.3429,39.3029,39.3429,51305.0
2016-09-29 15:40:00,49.21,49.22,49.11,49.14,47420.0,39.3429,39.3509,39.263,39.287,47420.0
2016-09-29 15:45:00,49.15,49.15,49.1,49.12,52425.0,39.295,39.295,39.255,39.271,52425.0
2016-09-29 15:50:00,49.11,49.11,49.07,49.1,77348.0,39.263,39.263,39.231,39.255,77348.0
2016-09-29 15:55:00,49.09,49.1,49.02,49.03,91683.0,39.247,39.255,39.191,39.199,91683.0
2016-09-30 09:30:00,49.16,49.4,49.09,49.11,43451.0,39.3029,39.4948,39.247,39.263,43451.0
2016-09-30 09:35:00,49.11,49.15,49.04,49.07,33865.0,39.263,39.295,39.207,39.231,33865.0
2016-09-30 09:40:00,49.07,49.08,48.9,48.91,68539.0,39.231,39.239,39.0951,39.1031,68539.0
2016-09-30 09:45:00,48.9,48.93,48.82,48.89,61208.0,39.0951,39.1191,39.0311,39.0871,61208.0
2016-09-30 09:50:00,48.9,48.9,48.79,48.79,45408.0,39.0951,39.0951,39.0071,39.0071,45408.0
2016-09-30 09:55:00,48.8,48.85,48.71,48.72,49464.0,39.0151,39.0551,38.9432,38.9512,49464.0
2016-09-30 10:00:00,48.72,48.8,48.7,48.77,49974.0,38.9512,39.0151,38.9352,38.9911,49974.0
2016-09-30 10:05:00,48.77,48.87,48.76,48.84,46229.0,38.9911,39.0711,38.9832,39.0471,46229.0
2016-09-30 10:10:00,48.84,48.84,48.76,48.83,47148.0,39.0471,39.0471,38.9832,39.0391,47148.0
2016-09-30 10:15:00,48.82,48.84,48.78,48.83,31038.0,39.0311,39.0471,38.9991,39.0391,31038.0
2016-09-30 10:20:00,48.83,48.9,48.74,48.74,104190.0,39.0391,39.0951,38.9672,38.9672,104190.0
2016-09-30 10:25:00,48.74,48.78,48.73,48.76,26408.0,38.9672,38.9991,38.9592,38.9832,26408.0
2016-09-30 10:30:00,48.77,48.82,48.76,48.76,39345.0,38.9911,39.0311,38.9832,38.9832,39345.0
2016-09-30 10:35:00,48.77,48.86,48.77,48.86,33480.0,38.9911,39.0631,38.9911,39.0631,33480.0
2016-09-30 10:40:00,48.87,48.89,48.84,48.86,33554.0,39.0711,39.0871,39.0471,39.0631,33554.0
2016-09-30 10:45:00,48.85,48.86,48.76,48.78,34036.0,39.0551,39.0631,38.9832,38.9991,34036.0
2016-09-30 10:50:00,48.79,48.79,48.76,48.76,13510.0,39.0071,39.0071,38.9832,38.9832,13510.0
2016-09-30 10:55:00,48.76,48.82,48.76,48.82,37569.0,38.9832,39.0311,38.9832,39.0311,37569.0
2016-09-30 11:00:00,48.82,48.89,48.8,48.88,64427.0,39.0311,39.0871,39.0151,39.0791,64427.0
2016-09-30 11:05:00,48.88,48.92,48.85,48.91,28739.0,39.0791,39.1111,39.0551,39.1031,28739.0
2016-09-30 11:10:00,48.91,49.01,48.91,49.01,35813.0,39.1031,39.183,39.1031,39.183,35813.0
2016-09-30 11:15:00,49.0,49.02,48.96,49.0,26550.0,39.175,39.191,39.1431,39.175,26550.0
2016-09-30 11:20:00,49.0,49.03,48.98,49.01,26639.0,39.175,39.199,39.159,39.183,26639.0
2016-09-30 11:25:00,49.01,49.01,48.97,48.98,25601.0,39.183,39.183,39.151,39.159,25601.0
2016-09-30 11:30:00,48.99,49.01,48.96,48.98,21162.0,39.167,39.183,39.1431,39.159,21162.0
2016-09-30 11:35:00,48.97,49.0,48.94,48.94,18856.0,39.151,39.175,39.1271,39.1271,18856.0
2016-09-30 11:40:00,48.94,48.95,48.9,48.91,17678.0,39.1271,39.1351,39.0951,39.1031,17678.0
2016-09-30 11:45:00,48.91,48.93,48.89,48.93,20363.0,39.1031,39.1191,39.0871,39.1191,20363.0
2016-09-30 11:50:00,48.94,48.98,48.93,48.96,16096.0,39.1271,39.159,39.1191,39.1431,16096.0
2016-09-30 11:55:00,48.97,49.03,48.96,49.03,21204.0,39.151,39.199,39.1431,39.199,21204.0
2016-09-30 12:00:00,49.02,49.07,49.01,49.04,18787.0,39.191,39.231,39.183,39.207,18787.0
2016-09-30 12:05:00,49.04,49.05,49.01,49.01,11739.0,39.207,39.215,39.183,39.183,11739.0
2016-09-30 12:10:00,49.02,49.03,48.99,49.0,15600.0,39.191,39.199,39.167,39.175,15600.0
2016-09-30 12:15:00,49.0,49.05,49.0,49.05,14141.0,39.175,39.215,39.175,39.215,14141.0
2016-09-30 12:20:00,49.05,49.09,49.03,49.05,18304.0,39.215,39.247,39.199,39.215,18304.0
2016-09-30 12:25:00,49.05,49.07,49.04,49.05,11487.0,39.215,39.231,39.207,39.215,11487.0
2016-09-30 12:30:00,49.04,49.06,49.03,49.05,17130.0,39.207,39.223,39.199,39.215,17130.0
2016-09-30 12:35:00,49.05,49.1,49.04,49.08,24185.0,39.215,39.255,39.207,39.239,24185.0
2016-09-30 12:40:00,49.08,49.13,49.08,49.11,39658.0,39.239,39.279,39.239,39.263,39658.0
2016-09-30 12:45:00,49.12,49.15,49.11,49.15,12727.0,39.271,39.295,39.263,39.295,12727.0
2016-09-30 12:50:00,49.14,49.17,49.13,49.15,25548.0,39.287,39.3109,39.279,39.295,25548.0
2016-09-30 12:55:00,49.15,49.16,49.13,49.13,16205.0,39.295,39.3029,39.279,39.279,16205.0
2016-09-30 13:00:00,49.13,49.18,49.12,49.18,20971.0,39.279,39.3189,39.271,39.3189,20971.0
2016-09-30 13:05:00,49.18,49.18,49.1,49.12,18405.0,39.3189,39.3189,39.255,39.271,18405.0
2016-09-30 13:10:00,49.11,49.12,49.1,49.12,8785.0,39.263,39.271,39.255,39.271,8785.0
2016-09-30 13:15:00,49.11,49.13,49.11,49.13,15702.0,39.263,39.279,39.263,39.279,15702.0
2016-09-30 13:20:00,49.14,49.19,49.13,49.18,30178.0,39.287,39.3269,39.279,39.3189,30178.0
2016-09-30 13:25:00,49.19,49.21,49.16,49.21,43200.0,39.3269,39.3429,39.3029,39.3429,43200.0
2016-09-30 13:30:00,49.2,49.24,49.2,49.23,29135.0,39.3349,39.3669,39.3349,39.3589,29135.0
2016-09-30 13:35:00,49.23,49.24,49.2,49.22,14767.0,39.3589,39.3669,39.3349,39.3509,14767.0
2016-09-30 13:40:00,49.22,49.25,49.21,49.25,18498.0,39.3509,39.3749,39.3429,39.3749,18498.0
2016-09-30 13:45:00,49.25,49.25,49.24,49.24,10712.0,39.3749,39.3749,39.3669,39.3669,10712.0
2016-09-30 13:50:00,49.25,49.25,49.23,49.23,24800.0,39.3749,39.3749,39.3589,39.3589,24800.0
2016-09-30 13:55:00,49.23,49.26,49.22,49.26,29962.0,39.3589,39.3829,39.3509,39.3829,29962.0
2016-09-30 14:00:00,49.26,49.26,49.22,49.23,17701.0,39.3829,39.3829,39.3509,39.3589,17701.0
2016-09-30 14:05:00,49.22,49.23,49.22,49.22,8225.0,39.3509,39.3589,39.3509,39.3509,8225.0
2016-09-30 14:10:00,49.22,49.22,49.17,49.17,30875.0,39.3509,39.3509,39.3109,39.3109,30875.0
2016-09-30 14:15:00,49.16,49.18,49.13,49.14,23742.0,39.3029,39.3189,39.279,39.287,23742.0
2016-09-30 14:20:00,49.14,49.17,49.14,49.16,10230.0,39.287,39.3109,39.287,39.3029,10230.0
2016-09-30 14:25:00,49.16,49.19,49.16,49.17,32345.0,39.3029,39.3269,39.3029,39.3109,32345.0
2016-09-30 14:30:00,49.17,49.17,49.15,49.16,26207.0,39.3109,39.3109,39.295,39.3029,26207.0
2016-09-30 14:35:00,49.15,49.16,49.15,49.15,9060.0,39.295,39.3029,39.295,39.295,9060.0
2016-09-30 14:40:00,49.15,49.21,49.15,49.21,24707.0,39.295,39.3429,39.295,39.3429,24707.0
2016-09-30 14:45:00,49.22,49.22,49.2,49.21,11320.0,39.3509,39.3509,39.3349,39.3429,11320.0
2016-09-30 14:50:00,49.2,49.22,49.19,49.22,19262.0,39.3349,39.3509,39.3269,39.3509,19262.0
2016-09-30 14:55:00,49.21,49.23,49.21,49.23,11682.0,39.3429,39.3589,39.3429,39.3589,11682.0
2016-09-30 15:00:00,49.23,49.25,49.22,49.25,19401.0,39.3589,39.3749,39.3509,39.3749,19401.0
2016-09-30 15:05:00,49.25,49.25,49.22,49.23,19818.0,39.3749,39.3749,39.3509,39.3589,19818.0
2016-09-30 15:10:00,49.23,49.24,49.22,49.23,29750.0,39.3589,39.3669,39.3509,39.3589,29750.0
2016-09-30 15:15:00,49.23,49.25,49.22,49.22,22067.0,39.3589,39.3749,39.3509,39.3509,22067.0
2016-09-30 15:20:00,49.22,49.23,49.21,49.21,13854.0,39.3509,39.3589,39.3429,39.3429,13854.0
2016-09-30 15:25:00,49.21,49.22,49.16,49.18,34185.0,39.3429,39.3509,39.3029,39.3189,34185.0
2016-09-30 15:30:00,49.18,49.22,49.17,49.2,29744.0,39.3189,39.3509,39.3109,39.3349,29744.0
2016-09-30 15:35:00,49.21,49.23,49.2,49.21,40558.0,39.3429,39.3589,39.3349,39.3429,40558.0
2016-09-30 15:40:00,49.2,49.21,49.17,49.19,63368.0,39.3349,39.3429,39.3109,39.3269,63368.0
2016-09-30 15:45:00,49.2,49.21,49.13,49.15,70990.0,39.3349,39.3429,39.279,39.295,70990.0
2016-09-30 15:50:00,49.16,49.18,49.13,49.14,58702.0,39.3029,39.3189,39.279,39.287,58702.0
2016-09-30 15:55:00,49.13,49.13,49.01,49.02,187899.0,39.279,39.279,39.183,39.191,187899.0
2016-10-03 09:30:00,48.98,49.01,48.75,48.82,87777.0,39.159,39.183,38.9752,39.0311,87777.0
2016-10-03 09:35:00,48.83,48.86,48.69,48.72,73164.0,39.0391,39.0631,38.9272,38.9512,73164.0
2016-10-03 09:40:00,48.73,48.74,48.65,48.66,43224.0,38.9592,38.9672,38.8952,38.9032,43224.0
2016-10-03 09:45:00,48.66,48.67,48.57,48.65,48465.0,38.9032,38.9112,38.8312,38.8952,48465.0
2016-10-03 09:50:00,48.65,48.7,48.63,48.63,34449.0,38.8952,38.9352,38.8792,38.8792,34449.0
2016-10-03 09:55:00,48.64,48.66,48.61,48.64,31072.0,38.8872,38.9032,38.8632,38.8872,31072.0
2016-10-03 10:00:00,48.64,48.7,48.61,48.61,32618.0,38.8872,38.9352,38.8632,38.8632,32618.0
2016-10-03 10:05:00,48.61,48.68,48.6,48.67,44528.0,38.8632,38.9192,38.8552,38.9112,44528.0
2016-10-03 10:10:00,48.67,48.69,48.63,48.66,26705.0,38.9112,38.9272,38.8792,38.9032,26705.0
2016-10-03 10:15:00,48.66,48.69,48.63,48.66,31516.0,38.9032,38.9272,38.8792,38.9032,31516.0
2016-10-03 10:20:00,48.67,48.67,48.59,48.64,25403.0,38.9112,38.9112,38.8472,38.8872,25403.0
2016-10-03 10:25:00,48.64,48.73,48.63,48.68,28997.0,38.8872,38.9592,38.8792,38.9192,28997.0
2016-10-03 10:30:00,48.68,48.76,48.68,48.75,28884.0,38.9192,38.9832,38.9192,38.9752,28884.0
2016-10-03 10:35:00,48.75,48.76,48.67,48.67,29058.0,38.9752,38.9832,38.9112,38.9112,29058.0
2016-10-03 10:40:00,48.66,48.67,48.61,48.66,32819.0,38.9032,38.9112,38.8632,38.9032,32819.0
2016-10-03 10:45:00,48.66,48.66,48.59,48.61,48132.0,38.9032,38.9032,38.8472,38.8632,48132.0
2016-10-03 10:50:00,48.62,48.62,48.56,48.6,69829.0,38.8712,38.8712,38.8233,38.8552,69829.0
2016-10-03 10:55:00,48.6,48.61,48.57,48.59,78748.0,38.8552,38.8632,38.8312,38.8472,78748.0
2016-10-03 11:00:00,48.58,48.59,48.53,48.59,44993.0,38.8392,38.8472,38.7993,38.8472,44993.0
2016-10-03 11:05:00,48.59,48.59,48.53,48.58,35698.0,38.8472,38.8472,38.7993,38.8392,35698.0
2016-10-03 11:10:00,48.58,48.58,48.55,48.57,25825.0,38.8392,38.8392,38.8153,38.8312,25825.0
2016-10-03 11:15:00,48.57,48.61,48.53,48.54,48124.0,38.8312,38.8632,38.7993,38.8073,48124.0
2016-10-03 11:20:00,48.54,48.57,48.52,48.53,26438.0,38.8073,38.8312,38.7913,38.7993,26438.0
2016-10-03 11:25:00,48.54,48.59,48.53,48.58,19947.0,38.8073,38.8472,38.7993,38.8392,19947.0
2016-10-03 11:30:00,48.56,48.61,48.55,48.59,37082.0,38.8233,38.8632,38.8153,38.8472,37082.0
2016-10-03 11:35:00,48.59,48.62,48.57,48.6,41707.0,38.8472,38.8712,38.8312,38.8552,41707.0
2016-10-03 11:40:00,48.6,48.6,48.56,48.58,57597.0,38.8552,38.8552,38.8233,38.8392,57597.0
2016-10-03 11:45:00,48.59,48.67,48.58,48.64,57845.0,38.8472,38.9112,38.8392,38.8872,57845.0
2016-10-03 11:50:00,48.64,48.65,48.59,48.61,32086.0,38.8872,38.8952,38.8472,38.8632,32086.0
2016-10-03 11:55:00,48.61,48.65,48.58,48.62,22323.0,38.8632,38.8952,38.8392,38.8712,22323.0
2016-10-03 12:00:00,48.62,48.64,48.6,48.64,22680.0,38.8712,38.8872,38.8552,38.8872,22680.0
2016-10-03 12:05:00,48.64,48.68,48.63,48.66,33763.0,38.8872,38.9192,38.8792,38.9032,33763.0
2016-10-03 12:10:00,48.65,48.68,48.64,48.64,24245.0,38.8952,38.9192,38.8872,38.8872,24245.0
2016-10-03 12:15:00,48.65,48.69,48.62,48.69,21013.0,38.8952,38.9272,38.8712,38.9272,21013.0
2016-10-03 12:20:00,48.69,48.69,48.61,48.64,29910.0,38.9272,38.9272,38.8632,38.8872,29910.0
2016-10-03 12:25:00,48.64,48.68,48.63,48.68,28816.0,38.8872,38.9192,38.8792,38.9192,28816.0
2016-10-03 12:30:00,48.67,48.7,48.65,48.7,26680.0,38.9112,38.9352,38.8952,38.9352,26680.0
2016-10-03 12:35:00,48.7,48.72,48.65,48.68,21580.0,38.9352,38.9512,38.8952,38.9192,21580.0
2016-10-03 12:40:00,48.67,48.74,48.67,48.74,18141.0,38.9112,38.9672,38.9112,38.9672,18141.0
2016-10-03 12:45:00,48.75,48.76,48.74,48.75,23905.0,38.9752,38.9832,38.9672,38.9752,23905.0
2016-10-03 12:50:00,48.74,48.74,48.7,48.72,20444.0,38.9672,38.9672,38.9352,38.9512,20444.0
2016-10-03 12:55:00,48.72,48.75,48.71,48.75,16137.0,38.9512,38.9752,38.9432,38.9752,16137.0
2016-10-03 13:00:00,48.75,48.76,48.71,48.71,18398.0,38.9752,38.9832,38.9432,38.9432,18398.0
2016-10-03 13:05:00,48.71,48.74,48.68,48.74,27318.0,38.9432,38.9672,38.9192,38.9672,27318.0
2016-10-03 13:10:00,48.74,48.79,48.71,48.77,36442.0,38.9672,39.0071,38.9432,38.9911,36442.0
2016-10-03 13:15:00,48.77,48.77,48.7,48.71,20778.0,38.9911,38.9911,38.9352,38.9432,20778.0
2016-10-03 13:20:00,48.71,48.74,48.69,48.72,25566.0,38.9432,38.9672,38.9272,38.9512,25566.0
2016-10-03 13:25:00,48.73,48.76,48.72,48.76,12512.0,38.9592,38.9832,38.9512,38.9832,12512.0
2016-10-03 13:30:00,48.75,48.77,48.7,48.77,26671.0,38.9752,38.9911,38.9352,38.9911,26671.0
2016-10-03 13:35:00,48.77,48.77,48.71,48.73,27554.0,38.9911,38.9911,38.9432,38.9592,27554.0
2016-10-03 13:40:00,48.73,48.75,48.72,48.73,31029.0,38.9592,38.9752,38.9512,38.9592,31029.0
2016-10-03 13:45:00,48.73,48.77,48.73,48.76,24005.0,38.9592,38.9911,38.9592,38.9832,24005.0
2016-10-03 13:50:00,48.76,48.76,48.74,48.76,15853.0,38.9832,38.9832,38.9672,38.9832,15853.0
2016-10-03 13:55:00,48.76,48.81,48.76,48.81,25579.0,38.9832,39.0231,38.9832,39.0231,25579.0
2016-10-03 14:00:00,48.8,48.82,48.76,48.76,15752.0,39.0151,39.0311,38.9832,38.9832,15752.0
2016-10-03 14:05:00,48.76,48.79,48.73,48.76,22193.0,38.9832,39.0071,38.9592,38.9832,22193.0
2016-10-03 14:10:00,48.75,48.77,48.71,48.72,52186.0,38.9752,38.9911,38.9432,38.9512,52186.0
2016-10-03 14:15:00,48.72,48.74,48.7,48.71,14117.0,38.9512,38.9672,38.9352,38.9432,14117.0
2016-10-03 14:20:00,48.71,48.76,48.7,48.75,22770.0,38.9432,38.9832,38.9352,38.9752,22770.0
2016-10-03 14:25:00,48.76,48.79,48.75,48.77,37079.0,38.9832,39.0071,38.9752,38.9911,37079.0
2016-10-03 14:30:00,48.77,48.81,48.74,48.8,44915.0,38.9911,39.0231,38.9672,39.0151,44915.0
2016-10-03 14:35:00,48.81,48.81,48.75,48.76,24884.0,39.0231,39.0231,38.9752,38.9832,24884.0
2016-10-03 14:40:00,48.76,48.81,48.73,48.73,88626.0,38.9832,39.0231,38.9592,38.9592,88626.0
2016-10-03 14:45:00,48.73,48.78,48.72,48.78,26692.0,38.9592,38.9991,38.9512,38.9991,26692.0
2016-10-03 14:50:00,48.78,48.78,48.74,48.77,29124.0,38.9991,38.9991,38.9672,38.9911,29124.0
2016-10-03 14:55:00,48.76,48.8,48.74,48.79,29945.0,38.9832,39.0151,38.9672,39.0071,29945.0
2016-10-03 15:00:00,48.79,48.8,48.77,48.8,21775.0,39.0071,39.0151,38.9911,39.0151,21775.0
2016-10-03 15:05:00,48.8,48.82,48.77,48.82,38427.0,39.0151,39.0311,38.9911,39.0311,38427.0
2016-10-03 15:10:00,48.82,48.83,48.81,48.83,12529.0,39.0311,39.0391,39.0231,39.0391,12529.0
2016-10-03 15:15:00,48.83,48.87,48.81,48.86,35204.0,39.0391,39.0711,39.0231,39.0631,35204.0
2016-10-03 15:20:00,48.85,48.86,48.83,48.84,37729.0,39.0551,39.0631,39.0391,39.0471,37729.0
2016-10-03 15:25:00,48.85,48.86,48.83,48.85,24726.0,39.0551,39.0631,39.0391,39.0551,24726.0
2016-10-03 15:30:00,48.84,48.9,48.84,48.9,38699.0,39.0471,39.0951,39.0471,39.0951,38699.0
2016-10-03 15:35:00,48.9,48.93,48.87,48.88,94372.0,39.0951,39.1191,39.0711,39.0791,94372.0
2016-10-03 15:40:00,48.89,48.98,48.88,48.95,78534.0,39.0871,39.159,39.0791,39.1351,78534.0
2016-10-03 15:45:00,48.96,48.97,48.93,48.94,67709.0,39.1431,39.151,39.1191,39.1271,67709.0
2016-10-03 15:50:00,48.93,48.97,48.92,48.93,108217.0,39.1191,39.151,39.1111,39.1191,108217.0
2016-10-03 15:55:00,48.92,48.95,48.91,48.91,205538.0,39.1111,39.1351,39.1031,39.1031,205538.0
2016-10-04 09:30:00,48.84,48.98,48.79,48.84,44396.0,39.0471,39.159,39.0071,39.0471,44396.0
2016-10-04 09:35:00,48.82,48.93,48.78,48.89,32001.0,39.0311,39.1191,38.9991,39.0871,32001.0
2016-10-04 09:40:00,48.89,48.9,48.82,48.9,42715.0,39.0871,39.0951,39.0311,39.0951,42715.0
2016-10-04 09:45:00,48.9,48.9,48.8,48.8,51568.0,39.0951,39.0951,39.0151,39.0151,51568.0
2016-10-04 09:50:00,48.8,48.8,48.69,48.7,32612.0,39.0151,39.0151,38.9272,38.9352,32612.0
2016-10-04 09:55:00,48.7,48.74,48.69,48.71,32482.0,38.9352,38.9672,38.9272,38.9432,32482.0
2016-10-04 10:00:00,48.72,48.76,48.67,48.7,36187.0,38.9512,38.9832,38.9112,38.9352,36187.0
2016-10-04 10:05:00,48.7,48.78,48.63,48.64,32753.0,38.9352,38.9991,38.8792,38.8872,32753.0
2016-10-04 10:10:00,48.63,48.66,48.53,48.53,39925.0,38.8792,38.9032,38.7993,38.7993,39925.0
2016-10-04 10:15:00,48.53,48.57,48.46,48.47,71766.0,38.7993,38.8312,38.7433,38.7513,71766.0
2016-10-04 10:20:00,48.47,48.48,48.37,48.37,107056.0,38.7513,38.7593,38.6714,38.6714,107056.0
2016-10-04 10:25:00,48.37,48.48,48.37,48.45,39243.0,38.6714,38.7593,38.6714,38.7353,39243.0
2016-10-04 10:30:00,48.46,48.52,48.45,48.5,28382.0,38.7433,38.7913,38.7353,38.7753,28382.0
2016-10-04 10:35:00,48.49,48.52,48.45,48.52,32525.0,38.7673,38.7913,38.7353,38.7913,32525.0
2016-10-04 10:40:00,48.52,48.55,48.49,48.5,25079.0,38.7913,38.8153,38.7673,38.7753,25079.0
2016-10-04 10:45:00,48.5,48.52,48.47,48.47,22222.0,38.7753,38.7913,38.7513,38.7513,22222.0
2016-10-04 10:50:00,48.48,48.51,48.47,48.48,28830.0,38.7593,38.7833,38.7513,38.7593,28830.0
2016-10-04 10:55:00,48.48,48.52,48.44,48.48,26420.0,38.7593,38.7913,38.7273,38.7593,26420.0
2016-10-04 11:00:00,48.48,48.48,48.33,48.34,61908.0,38.7593,38.7593,38.6394,38.6474,61908.0
2016-10-04 11:05:00,48.33,48.38,48.32,48.36,36775.0,38.6394,38.6793,38.6314,38.6634,36775.0
2016-10-04 11:10:00,48.35,48.38,48.31,48.35,45240.0,38.6554,38.6793,38.6234,38.6554,45240.0
2016-10-04 11:15:00,48.34,48.35,48.3,48.33,24809.0,38.6474,38.6554,38.6154,38.6394,24809.0
2016-10-04 11:20:00,48.32,48.42,48.32,48.42,32598.0,38.6314,38.7113,38.6314,38.7113,32598.0
2016-10-04 11:25:00,48.42,48.42,48.34,48.38,32524.0,38.7113,38.7113,38.6474,38.6793,32524.0
2016-10-04 11:30:00,48.38,48.4,48.34,48.4,30507.0,38.6793,38.6953,38.6474,38.6953,30507.0
2016-10-04 11:35:00,48.4,48.47,48.4,48.42,100828.0,38.6953,38.7513,38.6953,38.7113,100828.0
2016-10-04 11:40:00,48.4,48.51,48.4,48.45,129934.0,38.6953,38.7833,38.6953,38.7353,129934.0
2016-10-04 11:45:00,48.44,48.53,48.42,48.5,45532.0,38.7273,38.7993,38.7113,38.7753,45532.0
2016-10-04 11:50:00,48.48,48.48,48.38,48.39,28013.0,38.7593,38.7593,38.6793,38.6873,28013.0
2016-10-04 11:55:00,48.38,48.43,48.37,48.41,63896.0,38.6793,38.7193,38.6714,38.7033,63896.0
2016-10-04 12:00:00,48.4,48.43,48.38,48.39,30898.0,38.6953,38.7193,38.6793,38.6873,30898.0
2016-10-04 12:05:00,48.4,48.41,48.38,48.4,25192.0,38.6953,38.7033,38.6793,38.6953,25192.0
2016-10-04 12:10:00,48.4,48.42,48.37,48.4,38406.0,38.6953,38.7113,38.6714,38.6953,38406.0
2016-10-04 12:15:00,48.39,48.46,48.38,48.44,32150.0,38.6873,38.7433,38.6793,38.7273,32150.0
2016-10-04 12:20:00,48.44,48.46,48.42,48.45,45258.0,38.7273,38.7433,38.7113,38.7353,45258.0
2016-10-04 12:25:00,48.45,48.5,48.44,48.47,15957.0,38.7353,38.7753,38.7273,38.7513,15957.0
2016-10-04 12:30:00,48.46,48.47,48.42,48.45,19663.0,38.7433,38.7513,38.7113,38.7353,19663.0
2016-10-04 12:35:00,48.46,48.5,48.43,48.48,18277.0,38.7433,38.7753,38.7193,38.7593,18277.0
2016-10-04 12:40:00,48.47,48.58,48.47,48.55,50310.0,38.7513,38.8392,38.7513,38.8153,50310.0
2016-10-04 12:45:00,48.55,48.57,48.47,48.5,26029.0,38.8153,38.8312,38.7513,38.7753,26029.0
2016-10-04 12:50:00,48.5,48.51,48.47,48.48,49221.0,38.7753,38.7833,38.7513,38.7593,49221.0
2016-10-04 12:55:00,48.48,48.51,48.47,48.5,43299.0,38.7593,38.7833,38.7513,38.7753,43299.0
2016-10-04 13:00:00,48.49,48.5,48.46,48.48,33693.0,38.7673,38.7753,38.7433,38.7593,33693.0
2016-10-04 13:05:00,48.48,48.5,48.4,48.41,47513.0,38.7593,38.7753,38.6953,38.7033,47513.0
2016-10-04 13:10:00,48.41,48.43,48.39,48.4,13605.0,38.7033,38.7193,38.6873,38.6953,13605.0
2016-10-04 13:15:00,48.41,48.41,48.36,48.38,17686.0,38.7033,38.7033,38.6634,38.6793,17686.0
2016-10-04 13:20:00,48.38,48.39,48.29,48.32,25638.0,38.6793,38.6873,38.6074,38.6314,25638.0
2016-10-04 13:25:00,48.32,48.32,48.28,48.29,41364.0,38.6314,38.6314,38.5994,38.6074,41364.0
2016-10-04 13:30:00,48.29,48.37,48.28,48.35,55236.0,38.6074,38.6714,38.5994,38.6554,55236.0
2016-10-04 13:35:00,48.36,48.36,48.31,48.33,16944.0,38.6634,38.6634,38.6234,38.6394,16944.0
2016-10-04 13:40:00,48.32,48.34,48.27,48.28,16842.0,38.6314,38.6474,38.5914,38.5994,16842.0
2016-10-04 13:45:00,48.27,48.3,48.26,48.3,22477.0,38.5914,38.6154,38.5834,38.6154,22477.0
2016-10-04 13:50:00,48.3,48.3,48.24,48.26,25096.0,38.6154,38.6154,38.5674,38.5834,25096.0
2016-10-04 13:55:00,48.26,48.31,48.22,48.22,37820.0,38.5834,38.6234,38.5514,38.5514,37820.0
2016-10-04 14:00:00,48.22,48.27,48.22,48.25,21163.0,38.5514,38.5914,38.5514,38.5754,21163.0
2016-10-04 14:05:00,48.26,48.29,48.22,48.23,32664.0,38.5834,38.6074,38.5514,38.5594,32664.0
2016-10-04 14:10:00,48.22,48.22,48.17,48.18,50661.0,38.5514,38.5514,38.5115,38.5194,50661.0
2016-10-04 14:15:00,48.18,48.23,48.18,48.2,29920.0,38.5194,38.5594,38.5194,38.5354,29920.0
2016-10-04 14:20:00,48.2,48.2,48.08,48.12,77214.0,38.5354,38.5354,38.4395,38.4715,77214.0
2016-10-04 14:25:00,48.12,48.13,48.05,48.09,62959.0,38.4715,38.4795,38.4155,38.4475,62959.0
2016-10-04 14:30:00,48.08,48.14,48.06,48.13,39765.0,38.4395,38.4875,38.4235,38.4795,39765.0
2016-10-04 14:35:00,48.13,48.14,48.1,48.14,32906.0,38.4795,38.4875,38.4555,38.4875,32906.0
2016-10-04 14:40:00,48.13,48.14,48.09,48.11,32475.0,38.4795,38.4875,38.4475,38.4635,32475.0
2016-10-04 14:45:00,48.1,48.12,48.06,48.07,31040.0,38.4555,38.4715,38.4235,38.4315,31040.0
2016-10-04 14:50:00,48.07,48.11,48.07,48.09,28165.0,38.4315,38.4635,38.4315,38.4475,28165.0
2016-10-04 14:55:00,48.09,48.1,48.03,48.05,35446.0,38.4475,38.4555,38.3995,38.4155,35446.0
2016-10-04 15:00:00,48.04,48.08,48.04,48.07,32529.0,38.4075,38.4395,38.4075,38.4315,32529.0
2016-10-04 15:05:00,48.06,48.09,48.04,48.05,30063.0,38.4235,38.4475,38.4075,38.4155,30063.0
2016-10-04 15:10:00,48.05,48.08,48.04,48.05,44106.0,38.4155,38.4395,38.4075,38.4155,44106.0
2016-10-04 15:15:00,48.06,48.11,48.05,48.08,42815.0,38.4235,38.4635,38.4155,38.4395,42815.0
2016-10-04 15:20:00,48.08,48.09,48.04,48.07,47883.0,38.4395,38.4475,38.4075,38.4315,47883.0
2016-10-04 15:25:00,48.07,48.1,48.06,48.07,35339.0,38.4315,38.4555,38.4235,38.4315,35339.0
2016-10-04 15:30:00,48.08,48.13,48.07,48.12,51687.0,38.4395,38.4795,38.4315,38.4715,51687.0
2016-10-04 15:35:00,48.12,48.16,48.12,48.16,52648.0,38.4715,38.5035,38.4715,38.5035,52648.0
2016-10-04 15:40:00,48.16,48.19,48.15,48.15,53368.0,38.5035,38.5274,38.4955,38.4955,53368.0
2016-10-04 15:45:00,48.16,48.16,48.1,48.14,62432.0,38.5035,38.5035,38.4555,38.4875,62432.0
2016-10-04 15:50:00,48.14,48.14,48.09,48.14,71656.0,38.4875,38.4875,38.4475,38.4875,71656.0
2016-10-04 15:55:00,48.14,48.14,48.09,48.13,158765.0,38.4875,38.4875,38.4475,38.4795,158765.0
2016-10-05 09:30:00,47.83,47.96,47.71,47.91,52665.0,38.4878,38.5924,38.3912,38.5522,52665.0
2016-10-05 09:35:00,47.91,47.94,47.83,47.93,31543.0,38.5522,38.5763,38.4878,38.5682,31543.0
2016-10-05 09:40:00,47.93,47.93,47.8,47.83,85245.0,38.5682,38.5682,38.4636,38.4878,85245.0
2016-10-05 09:45:00,47.83,47.88,47.81,47.82,29612.0,38.4878,38.528,38.4717,38.4797,29612.0
2016-10-05 09:50:00,47.83,47.86,47.82,47.85,41144.0,38.4878,38.5119,38.4797,38.5039,41144.0
2016-10-05 09:55:00,47.85,47.85,47.78,47.82,26279.0,38.5039,38.5039,38.4475,38.4797,26279.0
2016-10-05 10:00:00,47.83,47.84,47.73,47.78,39490.0,38.4878,38.4958,38.4073,38.4475,39490.0
2016-10-05 10:05:00,47.78,47.82,47.72,47.79,40862.0,38.4475,38.4797,38.3993,38.4556,40862.0
2016-10-05 10:10:00,47.79,47.79,47.7,47.7,30614.0,38.4556,38.4556,38.3832,38.3832,30614.0
2016-10-05 10:15:00,47.7,47.7,47.55,47.55,90642.0,38.3832,38.3832,38.2625,38.2625,90642.0
2016-10-05 10:20:00,47.55,47.56,47.51,47.56,79741.0,38.2625,38.2705,38.2303,38.2705,79741.0
2016-10-05 10:25:00,47.55,47.58,47.53,47.54,37449.0,38.2625,38.2866,38.2464,38.2544,37449.0
2016-10-05 10:30:00,47.53,47.54,47.44,47.48,80224.0,38.2464,38.2544,38.174,38.2061,80224.0
2016-10-05 10:35:00,47.48,47.61,47.48,47.57,30270.0,38.2061,38.3108,38.2061,38.2786,30270.0
2016-10-05 10:40:00,47.57,47.6,47.53,47.58,46597.0,38.2786,38.3027,38.2464,38.2866,46597.0
2016-10-05 10:45:00,47.58,47.61,47.57,47.59,28153.0,38.2866,38.3108,38.2786,38.2947,28153.0
2016-10-05 10:50:00,47.6,47.69,47.6,47.69,30541.0,38.3027,38.3751,38.3027,38.3751,30541.0
2016-10-05 10:55:00,47.67,47.73,47.65,47.69,53776.0,38.359,38.4073,38.3429,38.3751,53776.0
2016-10-05 11:00:00,47.68,47.74,47.66,47.73,31580.0,38.3671,38.4154,38.351,38.4073,31580.0
2016-10-05 11:05:00,47.74,47.77,47.71,47.77,52020.0,38.4154,38.4395,38.3912,38.4395,52020.0
2016-10-05 11:10:00,47.77,47.79,47.73,47.78,50423.0,38.4395,38.4556,38.4073,38.4475,50423.0
2016-10-05 11:15:00,47.78,47.78,47.71,47.72,23112.0,38.4475,38.4475,38.3912,38.3993,23112.0
2016-10-05 11:20:00,47.71,47.78,47.71,47.78,30621.0,38.3912,38.4475,38.3912,38.4475,30621.0
2016-10-05 11:25:00,47.78,47.83,47.76,47.83,35596.0,38.4475,38.4878,38.4315,38.4878,35596.0
2016-10-05 11:30:00,47.83,47.85,47.82,47.84,28610.0,38.4878,38.5039,38.4797,38.4958,28610.0
2016-10-05 11:35:00,47.84,47.89,47.83,47.86,37831.0,38.4958,38.5361,38.4878,38.5119,37831.0
2016-10-05 11:40:00,47.86,47.9,47.85,47.9,48791.0,38.5119,38.5441,38.5039,38.5441,48791.0
2016-10-05 11:45:00,47.9,47.91,47.88,47.9,46474.0,38.5441,38.5522,38.528,38.5441,46474.0
2016-10-05 11:50:00,47.89,47.91,47.88,47.91,29184.0,38.5361,38.5522,38.528,38.5522,29184.0
2016-10-05 11:55:00,47.91,47.94,47.9,47.94,46760.0,38.5522,38.5763,38.5441,38.5763,46760.0
2016-10-05 12:00:00,47.94,47.97,47.93,47.97,24710.0,38.5763,38.6004,38.5682,38.6004,24710.0
2016-10-05 12:05:00,47.97,48.01,47.94,47.96,50452.0,38.6004,38.6326,38.5763,38.5924,50452.0
2016-10-05 12:10:00,47.95,47.97,47.9,47.9,115365.0,38.5843,38.6004,38.5441,38.5441,115365.0
2016-10-05 12:15:00,47.9,47.94,47.89,47.94,20261.0,38.5441,38.5763,38.5361,38.5763,20261.0
2016-10-05 12:20:00,47.95,47.96,47.93,47.96,24364.0,38.5843,38.5924,38.5682,38.5924,24364.0
2016-10-05 12:25:00,47.94,47.95,47.89,47.91,13677.0,38.5763,38.5843,38.5361,38.5522,13677.0
2016-10-05 12:30:00,47.92,47.95,47.9,47.91,26533.0,38.5602,38.5843,38.5441,38.5522,26533.0
2016-10-05 12:35:00,47.91,47.96,47.9,47.96,11580.0,38.5522,38.5924,38.5441,38.5924,11580.0
2016-10-05 12:40:00,47.95,47.96,47.92,47.92,18714.0,38.5843,38.5924,38.5602,38.5602,18714.0
2016-10-05 12:45:00,47.93,47.97,47.92,47.97,34036.0,38.5682,38.6004,38.5602,38.6004,34036.0
2016-10-05 12:50:00,47.97,47.99,47.96,47.96,12160.0,38.6004,38.6165,38.5924,38.5924,12160.0
2016-10-05 12:55:00,47.95,47.96,47.86,47.86,28176.0,38.5843,38.5924,38.5119,38.5119,28176.0
2016-10-05 13:00:00,47.87,47.92,47.86,47.91,18823.0,38.52,38.5602,38.5119,38.5522,18823.0
2016-10-05 13:05:00,47.91,47.93,47.89,47.92,14326.0,38.5522,38.5682,38.5361,38.5602,14326.0
2016-10-05 13:10:00,47.92,47.93,47.85,47.88,19413.0,38.5602,38.5682,38.5039,38.528,19413.0
2016-10-05 13:15:00,47.88,47.91,47.88,47.9,8386.0,38.528,38.5522,38.528,38.5441,8386.0
2016-10-05 13:20:00,47.91,47.91,47.88,47.9,16988.0,38.5522,38.5522,38.528,38.5441,16988.0
2016-10-05 13:25:00,47.91,47.91,47.86,47.88,15219.0,38.5522,38.5522,38.5119,38.528,15219.0
2016-10-05 13:30:00,47.89,47.91,47.88,47.91,6564.0,38.5361,38.5522,38.528,38.5522,6564.0
2016-10-05 13:35:00,47.91,47.91,47.87,47.87,15849.0,38.5522,38.5522,38.52,38.52,15849.0
2016-10-05 13:40:00,47.87,47.88,47.85,47.88,16621.0,38.52,38.528,38.5039,38.528,16621.0
2016-10-05 13:45:00,47.88,47.92,47.87,47.9,17544.0,38.528,38.5602,38.52,38.5441,17544.0
2016-10-05 13:50:00,47.9,47.91,47.88,47.9,10613.0,38.5441,38.5522,38.528,38.5441,10613.0
2016-10-05 13:55:00,47.9,47.93,47.9,47.92,20139.0,38.5441,38.5682,38.5441,38.5602,20139.0
2016-10-05 14:00:00,47.93,47.93,47.88,47.88,22054.0,38.5682,38.5682,38.528,38.528,22054.0
2016-10-05 14:05:00,47.88,47.89,47.85,47.86,28568.0,38.528,38.5361,38.5039,38.5119,28568.0
2016-10-05 14:10:00,47.85,47.86,47.83,47.83,21102.0,38.5039,38.5119,38.4878,38.4878,21102.0
2016-10-05 14:15:00,47.84,47.85,47.81,47.85,24894.0,38.4958,38.5039,38.4717,38.5039,24894.0
2016-10-05 14:20:00,47.84,47.86,47.82,47.84,18289.0,38.4958,38.5119,38.4797,38.4958,18289.0
2016-10-05 14:25:00,47.85,47.86,47.81,47.83,19253.0,38.5039,38.5119,38.4717,38.4878,19253.0
2016-10-05 14:30:00,47.83,47.85,47.82,47.84,11871.0,38.4878,38.5039,38.4797,38.4958,11871.0
2016-10-05 14:35:00,47.84,47.84,47.8,47.84,28911.0,38.4958,38.4958,38.4636,38.4958,28911.0
2016-10-05 14:40:00,47.84,47.91,47.83,47.9,31458.0,38.4958,38.5522,38.4878,38.5441,31458.0
2016-10-05 14:45:00,47.9,47.93,47.9,47.91,18686.0,38.5441,38.5682,38.5441,38.5522,18686.0
2016-10-05 14:50:00,47.91,47.91,47.89,47.89,10118.0,38.5522,38.5522,38.5361,38.5361,10118.0
2016-10-05 14:55:00,47.9,47.91,47.85,47.86,49973.0,38.5441,38.5522,38.5039,38.5119,49973.0
2016-10-05 15:00:00,47.87,47.94,47.86,47.93,52516.0,38.52,38.5763,38.5119,38.5682,52516.0
2016-10-05 15:05:00,47.93,47.96,47.92,47.95,26691.0,38.5682,38.5924,38.5602,38.5843,26691.0
2016-10-05 15:10:00,47.95,47.95,47.9,47.91,26242.0,38.5843,38.5843,38.5441,38.5522,26242.0
2016-10-05 15:15:00,47.91,47.92,47.84,47.88,56669.0,38.5522,38.5602,38.4958,38.528,56669.0
2016-10-05 15:20:00,47.88,47.89,47.85,47.89,47315.0,38.528,38.5361,38.5039,38.5361,47315.0
2016-10-05 15:25:00,47.89,47.89,47.81,47.83,34700.0,38.5361,38.5361,38.4717,38.4878,34700.0
2016-10-05 15:30:00,47.83,47.88,47.82,47.87,51951.0,38.4878,38.528,38.4797,38.52,51951.0
2016-10-05 15:35:00,47.87,47.87,47.8,47.8,80514.0,38.52,38.52,38.4636,38.4636,80514.0
2016-10-05 15:40:00,47.8,47.82,47.77,47.77,99103.0,38.4636,38.4797,38.4395,38.4395,99103.0
2016-10-05 15:45:00,47.78,47.82,47.76,47.77,127409.0,38.4475,38.4797,38.4315,38.4395,127409.0
2016-10-05 15:50:00,47.77,47.81,47.76,47.79,104473.0,38.4395,38.4717,38.4315,38.4556,104473.0
2016-10-05 15:55:00,47.79,47.8,47.76,47.79,278374.0,38.4556,38.4636,38.4315,38.4556,278374.0
2016-10-06 09:30:00,47.69,47.74,47.58,47.61,46873.0,38.3751,38.4154,38.2866,38.3108,46873.0
2016-10-06 09:35:00,47.6,47.74,47.58,47.71,27921.0,38.3027,38.4154,38.2866,38.3912,27921.0
2016-10-06 09:40:00,47.72,47.79,47.7,47.79,40028.0,38.3993,38.4556,38.3832,38.4556,40028.0
2016-10-06 09:45:00,47.79,47.88,47.76,47.85,43910.0,38.4556,38.528,38.4315,38.5039,43910.0
2016-10-06 09:50:00,47.85,47.91,47.83,47.89,24180.0,38.5039,38.5522,38.4878,38.5361,24180.0
2016-10-06 09:55:00,47.89,48.0,47.89,48.0,71585.0,38.5361,38.6246,38.5361,38.6246,71585.0
2016-10-06 10:00:00,47.99,48.05,47.99,48.02,31142.0,38.6165,38.6648,38.6165,38.6407,31142.0
2016-10-06 10:05:00,48.02,48.04,47.97,47.97,33014.0,38.6407,38.6568,38.6004,38.6004,33014.0
2016-10-06 10:10:00,47.97,47.97,47.87,47.93,50751.0,38.6004,38.6004,38.52,38.5682,50751.0
2016-10-06 10:15:00,47.93,47.94,47.9,47.94,22742.0,38.5682,38.5763,38.5441,38.5763,22742.0
2016-10-06 10:20:00,47.94,47.94,47.87,47.92,32249.0,38.5763,38.5763,38.52,38.5602,32249.0
2016-10-06 10:25:00,47.92,47.98,47.92,47.96,78714.0,38.5602,38.6085,38.5602,38.5924,78714.0
2016-10-06 10:30:00,47.97,47.98,47.93,47.98,29832.0,38.6004,38.6085,38.5682,38.6085,29832.0
2016-10-06 10:35:00,47.98,48.02,47.97,48.0,32386.0,38.6085,38.6407,38.6004,38.6246,32386.0
2016-10-06 10:40:00,48.0,48.0,47.95,47.96,22431.0,38.6246,38.6246,38.5843,38.5924,22431.0
2016-10-06 10:45:00,47.97,48.0,47.96,47.98,31351.0,38.6004,38.6246,38.5924,38.6085,31351.0
2016-10-06 10:50:00,47.98,47.99,47.95,47.95,20498.0,38.6085,38.6165,38.5843,38.5843,20498.0
2016-10-06 10:55:00,47.96,48.03,47.96,48.03,28664.0,38.5924,38.6487,38.5924,38.6487,28664.0
2016-10-06 11:00:00,48.02,48.1,48.01,48.09,71960.0,38.6407,38.705,38.6326,38.697,71960.0
2016-10-06 11:05:00,48.09,48.1,48.04,48.05,47495.0,38.697,38.705,38.6568,38.6648,47495.0
2016-10-06 11:10:00,48.04,48.05,48.02,48.02,26891.0,38.6568,38.6648,38.6407,38.6407,26891.0
2016-10-06 11:15:00,48.03,48.05,48.0,48.05,25699.0,38.6487,38.6648,38.6246,38.6648,25699.0
2016-10-06 11:20:00,48.04,48.07,48.02,48.07,40308.0,38.6568,38.6809,38.6407,38.6809,40308.0
2016-10-06 11:25:00,48.07,48.12,48.06,48.11,22957.0,38.6809,38.7211,38.6729,38.7131,22957.0
2016-10-06 11:30:00,48.11,48.11,48.08,48.11,24951.0,38.7131,38.7131,38.6889,38.7131,24951.0
2016-10-06 11:35:00,48.11,48.12,48.09,48.09,17519.0,38.7131,38.7211,38.697,38.697,17519.0
2016-10-06 11:40:00,48.1,48.13,48.09,48.11,19712.0,38.705,38.7292,38.697,38.7131,19712.0
2016-10-06 11:45:00,48.12,48.23,48.11,48.17,58970.0,38.7211,38.8097,38.7131,38.7614,58970.0
2016-10-06 11:50:00,48.16,48.22,48.15,48.22,32315.0,38.7533,38.8016,38.7453,38.8016,32315.0
2016-10-06 11:55:00,48.22,48.28,48.21,48.27,39217.0,38.8016,38.8499,38.7936,38.8418,39217.0
2016-10-06 12:00:00,48.27,48.32,48.26,48.3,29126.0,38.8418,38.8821,38.8338,38.866,29126.0
2016-10-06 12:05:00,48.3,48.35,48.25,48.25,31572.0,38.866,38.9062,38.8257,38.8257,31572.0
2016-10-06 12:10:00,48.25,48.27,48.23,48.26,16866.0,38.8257,38.8418,38.8097,38.8338,16866.0
2016-10-06 12:15:00,48.26,48.26,48.22,48.22,15726.0,38.8338,38.8338,38.8016,38.8016,15726.0
2016-10-06 12:20:00,48.23,48.24,48.22,48.23,11478.0,38.8097,38.8177,38.8016,38.8097,11478.0
2016-10-06 12:25:00,48.24,48.25,48.22,48.23,26352.0,38.8177,38.8257,38.8016,38.8097,26352.0
2016-10-06 12:30:00,48.22,48.25,48.22,48.24,29494.0,38.8016,38.8257,38.8016,38.8177,29494.0
2016-10-06 12:35:00,48.24,48.27,48.24,48.25,28757.0,38.8177,38.8418,38.8177,38.8257,28757.0
2016-10-06 12:40:00,48.25,48.29,48.23,48.28,30635.0,38.8257,38.8579,38.8097,38.8499,30635.0
2016-10-06 12:45:00,48.28,48.33,48.27,48.31,14963.0,38.8499,38.8901,38.8418,38.874,14963.0
2016-10-06 12:50:00,48.3,48.35,48.27,48.35,36119.0,38.866,38.9062,38.8418,38.9062,36119.0
2016-10-06 12:55:00,48.35,48.35,48.31,48.34,25572.0,38.9062,38.9062,38.874,38.8982,25572.0
2016-10-06 13:00:00,48.34,48.34,48.32,48.33,15493.0,38.8982,38.8982,38.8821,38.8901,15493.0
2016-10-06 13:05:00,48.33,48.36,48.32,48.33,30697.0,38.8901,38.9143,38.8821,38.8901,30697.0
2016-10-06 13:10:00,48.32,48.38,48.31,48.37,45693.0,38.8821,38.9304,38.874,38.9223,45693.0
2016-10-06 13:15:00,48.38,48.38,48.37,48.38,12757.0,38.9304,38.9304,38.9223,38.9304,12757.0
2016-10-06 13:20:00,48.38,48.38,48.34,48.34,27857.0,38.9304,38.9304,38.8982,38.8982,27857.0
2016-10-06 13:25:00,48.35,48.42,48.35,48.41,55402.0,38.9062,38.9625,38.9062,38.9545,55402.0
2016-10-06 13:30:00,48.41,48.44,48.39,48.42,31195.0,38.9545,38.9786,38.9384,38.9625,31195.0
2016-10-06 13:35:00,48.42,48.43,48.4,48.42,43503.0,38.9625,38.9706,38.9464,38.9625,43503.0
2016-10-06 13:40:00,48.42,48.45,48.41,48.45,15014.0,38.9625,38.9867,38.9545,38.9867,15014.0
2016-10-06 13:45:00,48.45,48.49,48.44,48.44,40995.0,38.9867,39.0189,38.9786,38.9786,40995.0
2016-10-06 13:50:00,48.43,48.45,48.42,48.44,18497.0,38.9706,38.9867,38.9625,38.9786,18497.0
2016-10-06 13:55:00,48.44,48.45,48.4,48.43,19435.0,38.9786,38.9867,38.9464,38.9706,19435.0
2016-10-06 14:00:00,48.43,48.51,48.42,48.49,98044.0,38.9706,39.035,38.9625,39.0189,98044.0
2016-10-06 14:05:00,48.5,48.5,48.47,48.48,26513.0,39.0269,39.0269,39.0028,39.0108,26513.0
2016-10-06 14:10:00,48.48,48.52,48.47,48.49,102758.0,39.0108,39.043,39.0028,39.0189,102758.0
2016-10-06 14:15:00,48.49,48.51,48.48,48.48,23825.0,39.0189,39.035,39.0108,39.0108,23825.0
2016-10-06 14:20:00,48.48,48.49,48.41,48.41,33243.0,39.0108,39.0189,38.9545,38.9545,33243.0
2016-10-06 14:25:00,48.41,48.46,48.4,48.46,16365.0,38.9545,38.9947,38.9464,38.9947,16365.0
2016-10-06 14:30:00,48.45,48.45,48.4,48.4,23213.0,38.9867,38.9867,38.9464,38.9464,23213.0
2016-10-06 14:35:00,48.41,48.41,48.35,48.4,26239.0,38.9545,38.9545,38.9062,38.9464,26239.0
2016-10-06 14:40:00,48.4,48.4,48.34,48.38,22260.0,38.9464,38.9464,38.8982,38.9304,22260.0
2016-10-06 14:45:00,48.37,48.37,48.34,48.35,11241.0,38.9223,38.9223,38.8982,38.9062,11241.0
2016-10-06 14:50:00,48.35,48.39,48.34,48.39,14682.0,38.9062,38.9384,38.8982,38.9384,14682.0
2016-10-06 14:55:00,48.39,48.39,48.35,48.36,29508.0,38.9384,38.9384,38.9062,38.9143,29508.0
2016-10-06 15:00:00,48.36,48.42,48.35,48.38,40624.0,38.9143,38.9625,38.9062,38.9304,40624.0
2016-10-06 15:05:00,48.38,48.43,48.38,48.43,55973.0,38.9304,38.9706,38.9304,38.9706,55973.0
2016-10-06 15:10:00,48.42,48.43,48.39,48.41,27378.0,38.9625,38.9706,38.9384,38.9545,27378.0
2016-10-06 15:15:00,48.41,48.42,48.36,48.36,48069.0,38.9545,38.9625,38.9143,38.9143,48069.0
2016-10-06 15:20:00,48.36,48.37,48.32,48.34,21596.0,38.9143,38.9223,38.8821,38.8982,21596.0
2016-10-06 15:25:00,48.34,48.34,48.29,48.29,18868.0,38.8982,38.8982,38.8579,38.8579,18868.0
2016-10-06 15:30:00,48.29,48.32,48.28,48.31,38166.0,38.8579,38.8821,38.8499,38.874,38166.0
2016-10-06 15:35:00,48.3,48.31,48.28,48.3,52407.0,38.866,38.874,38.8499,38.866,52407.0
2016-10-06 15:40:00,48.3,48.32,48.29,48.32,39065.0,38.866,38.8821,38.8579,38.8821,39065.0
2016-10-06 15:45:00,48.31,48.32,48.26,48.29,75745.0,38.874,38.8821,38.8338,38.8579,75745.0
2016-10-06 15:50:00,48.28,48.29,48.26,48.26,64574.0,38.8499,38.8579,38.8338,38.8338,64574.0
2016-10-06 15:55:00,48.26,48.31,48.25,48.28,233782.0,38.8338,38.874,38.8257,38.8499,233782.0
2016-10-07 09:30:00,48.34,48.39,48.23,48.28,28548.0,38.8982,38.9384,38.8097,38.8499,28548.0
2016-10-07 09:35:00,48.32,48.32,48.22,48.3,12899.0,38.8821,38.8821,38.8016,38.866,12899.0
2016-10-07 09:40:00,48.29,48.31,48.17,48.2,32644.0,38.8579,38.874,38.7614,38.7855,32644.0
2016-10-07 09:45:00,48.21,48.23,48.0,48.01,32547.0,38.7936,38.8097,38.6246,38.6326,32547.0
2016-10-07 09:50:00,48.0,48.09,47.99,48.07,33810.0,38.6246,38.697,38.6165,38.6809,33810.0
2016-10-07 09:55:00,48.04,48.08,48.02,48.05,28594.0,38.6568,38.6889,38.6407,38.6648,28594.0
2016-10-07 10:00:00,48.06,48.16,48.04,48.13,37538.0,38.6729,38.7533,38.6568,38.7292,37538.0
2016-10-07 10:05:00,48.13,48.13,48.09,48.12,48135.0,38.7292,38.7292,38.697,38.7211,48135.0
2016-10-07 10:10:00,48.12,48.18,48.1,48.15,41168.0,38.7211,38.7694,38.705,38.7453,41168.0
2016-10-07 10:15:00,48.16,48.16,48.1,48.14,44224.0,38.7533,38.7533,38.705,38.7372,44224.0
2016-10-07 10:20:00,48.13,48.14,48.09,48.13,38042.0,38.7292,38.7372,38.697,38.7292,38042.0
2016-10-07 10:25:00,48.13,48.16,48.11,48.13,16756.0,38.7292,38.7533,38.7131,38.7292,16756.0
2016-10-07 10:30:00,48.14,48.14,48.09,48.12,28106.0,38.7372,38.7372,38.697,38.7211,28106.0
2016-10-07 10:35:00,48.12,48.13,48.09,48.13,24557.0,38.7211,38.7292,38.697,38.7292,24557.0
2016-10-07 10:40:00,48.13,48.14,48.08,48.11,87566.0,38.7292,38.7372,38.6889,38.7131,87566.0
2016-10-07 10:45:00,48.12,48.17,48.1,48.16,44790.0,38.7211,38.7614,38.705,38.7533,44790.0
2016-10-07 10:50:00,48.16,48.19,48.14,48.18,73205.0,38.7533,38.7775,38.7372,38.7694,73205.0
2016-10-07 10:55:00,48.17,48.17,48.1,48.12,42421.0,38.7614,38.7614,38.705,38.7211,42421.0
2016-10-07 11:00:00,48.11,48.16,48.11,48.13,59261.0,38.7131,38.7533,38.7131,38.7292,59261.0
2016-10-07 11:05:00,48.13,48.14,48.08,48.08,12254.0,38.7292,38.7372,38.6889,38.6889,12254.0
2016-10-07 11:10:00,48.07,48.1,48.06,48.08,19835.0,38.6809,38.705,38.6729,38.6889,19835.0
2016-10-07 11:15:00,48.07,48.08,48.05,48.05,16133.0,38.6809,38.6889,38.6648,38.6648,16133.0
2016-10-07 11:20:00,48.05,48.09,48.02,48.04,29795.0,38.6648,38.697,38.6407,38.6568,29795.0
2016-10-07 11:25:00,48.04,48.06,48.01,48.04,20393.0,38.6568,38.6729,38.6326,38.6568,20393.0
2016-10-07 11:30:00,48.05,48.08,48.0,48.02,21754.0,38.6648,38.6889,38.6246,38.6407,21754.0
2016-10-07 11:35:00,48.02,48.02,47.96,47.98,16735.0,38.6407,38.6407,38.5924,38.6085,16735.0
2016-10-07 11:40:00,47.98,47.98,47.95,47.95,8393.0,38.6085,38.6085,38.5843,38.5843,8393.0
2016-10-07 11:45:00,47.96,47.96,47.87,47.89,33800.0,38.5924,38.5924,38.52,38.5361,33800.0
2016-10-07 11:50:00,47.9,47.93,47.87,47.93,15048.0,38.5441,38.5682,38.52,38.5682,15048.0
2016-10-07 11:55:00,47.92,47.95,47.88,47.94,25718.0,38.5602,38.5843,38.528,38.5763,25718.0
2016-10-07 12:00:00,47.94,48.04,47.94,48.0,41526.0,38.5763,38.6568,38.5763,38.6246,41526.0
2016-10-07 12:05:00,48.0,48.02,47.96,48.01,20352.0,38.6246,38.6407,38.5924,38.6326,20352.0
2016-10-07 12:10:00,48.02,48.03,47.99,48.03,14914.0,38.6407,38.6487,38.6165,38.6487,14914.0
2016-10-07 12:15:00,48.02,48.03,47.99,48.0,13964.0,38.6407,38.6487,38.6165,38.6246,13964.0
2016-10-07 12:20:00,48.0,48.05,47.99,48.03,22098.0,38.6246,38.6648,38.6165,38.6487,22098.0
2016-10-07 12:25:00,48.02,48.1,48.02,48.09,13336.0,38.6407,38.705,38.6407,38.697,13336.0
2016-10-07 12:30:00,48.09,48.1,48.06,48.07,32263.0,38.697,38.705,38.6729,38.6809,32263.0
2016-10-07 12:35:00,48.06,48.06,47.99,47.99,19699.0,38.6729,38.6729,38.6165,38.6165,19699.0
2016-10-07 12:40:00,47.99,47.99,47.95,47.96,25182.0,38.6165,38.6165,38.5843,38.5924,25182.0
2016-10-07 12:45:00,47.96,48.06,47.95,48.05,37755.0,38.5924,38.6729,38.5843,38.6648,37755.0
2016-10-07 12:50:00,48.05,48.05,47.98,47.98,13309.0,38.6648,38.6648,38.6085,38.6085,13309.0
2016-10-07 12:55:00,47.98,48.0,47.94,48.0,18533.0,38.6085,38.6246,38.5763,38.6246,18533.0
2016-10-07 13:00:00,48.01,48.01,47.95,47.98,18988.0,38.6326,38.6326,38.5843,38.6085,18988.0
2016-10-07 13:05:00,47.98,47.99,47.94,47.97,17482.0,38.6085,38.6165,38.5763,38.6004,17482.0
2016-10-07 13:10:00,47.98,47.99,47.94,47.97,11568.0,38.6085,38.6165,38.5763,38.6004,11568.0
2016-10-07 13:15:00,47.97,47.98,47.94,47.95,15764.0,38.6004,38.6085,38.5763,38.5843,15764.0
2016-10-07 13:20:00,47.94,47.96,47.92,47.94,18926.0,38.5763,38.5924,38.5602,38.5763,18926.0
2016-10-07 13:25:00,47.94,48.02,47.94,48.02,27389.0,38.5763,38.6407,38.5763,38.6407,27389.0
2016-10-07 13:30:00,48.02,48.08,48.01,48.08,23499.0,38.6407,38.6889,38.6326,38.6889,23499.0
2016-10-07 13:35:00,48.08,48.13,48.06,48.12,34967.0,38.6889,38.7292,38.6729,38.7211,34967.0
2016-10-07 13:40:00,48.12,48.14,48.1,48.13,25790.0,38.7211,38.7372,38.705,38.7292,25790.0
2016-10-07 13:45:00,48.14,48.15,48.12,48.12,19789.0,38.7372,38.7453,38.7211,38.7211,19789.0
2016-10-07 13:50:00,48.13,48.15,48.13,48.15,12603.0,38.7292,38.7453,38.7292,38.7453,12603.0
2016-10-07 13:55:00,48.15,48.15,48.09,48.1,30553.0,38.7453,38.7453,38.697,38.705,30553.0
2016-10-07 14:00:00,48.1,48.11,48.08,48.09,29676.0,38.705,38.7131,38.6889,38.697,29676.0
2016-10-07 14:05:00,48.09,48.12,48.06,48.07,36025.0,38.697,38.7211,38.6729,38.6809,36025.0
2016-10-07 14:10:00,48.08,48.15,48.07,48.13,24643.0,38.6889,38.7453,38.6809,38.7292,24643.0
2016-10-07 14:15:00,48.15,48.17,48.12,48.15,30265.0,38.7453,38.7614,38.7211,38.7453,30265.0
2016-10-07 14:20:00,48.15,48.22,48.15,48.22,21212.0,38.7453,38.8016,38.7453,38.8016,21212.0
2016-10-07 14:25:00,48.22,48.28,48.21,48.23,31343.0,38.8016,38.8499,38.7936,38.8097,31343.0
2016-10-07 14:30:00,48.23,48.3,48.23,48.3,34210.0,38.8097,38.866,38.8097,38.866,34210.0
2016-10-07 14:35:00,48.3,48.3,48.27,48.29,20432.0,38.866,38.866,38.8418,38.8579,20432.0
2016-10-07 14:40:00,48.29,48.29,48.26,48.29,22249.0,38.8579,38.8579,38.8338,38.8579,22249.0
2016-10-07 14:45:00,48.29,48.32,48.25,48.26,33740.0,38.8579,38.8821,38.8257,38.8338,33740.0
2016-10-07 14:50:00,48.26,48.26,48.25,48.25,9339.0,38.8338,38.8338,38.8257,38.8257,9339.0
2016-10-07 14:55:00,48.26,48.29,48.25,48.27,18467.0,38.8338,38.8579,38.8257,38.8418,18467.0
2016-10-07 15:00:00,48.27,48.27,48.19,48.2,36796.0,38.8418,38.8418,38.7775,38.7855,36796.0
2016-10-07 15:05:00,48.19,48.22,48.19,48.21,18589.0,38.7775,38.8016,38.7775,38.7936,18589.0
2016-10-07 15:10:00,48.21,48.22,48.2,48.2,16706.0,38.7936,38.8016,38.7855,38.7855,16706.0
2016-10-07 15:15:00,48.2,48.22,48.17,48.17,30563.0,38.7855,38.8016,38.7614,38.7614,30563.0
2016-10-07 15:20:00,48.17,48.19,48.16,48.19,21898.0,38.7614,38.7775,38.7533,38.7775,21898.0
2016-10-07 15:25:00,48.19,48.2,48.18,48.2,16609.0,38.7775,38.7855,38.7694,38.7855,16609.0
2016-10-07 15:30:00,48.2,48.21,48.16,48.18,32481.0,38.7855,38.7936,38.7533,38.7694,32481.0
2016-10-07 15:35:00,48.18,48.19,48.15,48.15,40206.0,38.7694,38.7775,38.7453,38.7453,40206.0
2016-10-07 15:40:00,48.15,48.16,48.11,48.11,43657.0,38.7453,38.7533,38.7131,38.7131,43657.0
2016-10-07 15:45:00,48.11,48.14,48.1,48.11,66620.0,38.7131,38.7372,38.705,38.7131,66620.0
2016-10-07 15:50:00,48.11,48.13,48.09,48.09,62371.0,38.7131,38.7292,38.697,38.697,62371.0
2016-10-07 15:55:00,48.09,48.14,48.07,48.07,173739.0,38.697,38.7372,38.6809,38.6809,173739.0
2016-10-10 09:30:00,48.1,48.39,48.1,48.36,39966.0,38.705,38.9384,38.705,38.9143,39966.0
2016-10-10 09:35:00,48.36,48.39,48.33,48.38,27551.0,38.9143,38.9384,38.8901,38.9304,27551.0
2016-10-10 09:40:00,48.39,48.49,48.39,48.45,43929.0,38.9384,39.0189,38.9384,38.9867,43929.0
2016-10-10 09:45:00,48.46,48.48,48.43,48.47,14535.0,38.9947,39.0108,38.9706,39.0028,14535.0
2016-10-10 09:50:00,48.47,48.51,48.45,48.46,24680.0,39.0028,39.035,38.9867,38.9947,24680.0
2016-10-10 09:55:00,48.45,48.46,48.4,48.41,21268.0,38.9867,38.9947,38.9464,38.9545,21268.0
2016-10-10 10:00:00,48.42,48.43,48.35,48.35,15215.0,38.9625,38.9706,38.9062,38.9062,15215.0
2016-10-10 10:05:00,48.35,48.43,48.35,48.43,22563.0,38.9062,38.9706,38.9062,38.9706,22563.0
2016-10-10 10:10:00,48.43,48.45,48.34,48.36,35200.0,38.9706,38.9867,38.8982,38.9143,35200.0
2016-10-10 10:15:00,48.36,48.37,48.3,48.31,12239.0,38.9143,38.9223,38.866,38.874,12239.0
2016-10-10 10:20:00,48.3,48.35,48.3,48.32,23600.0,38.866,38.9062,38.866,38.8821,23600.0
2016-10-10 10:25:00,48.32,48.32,48.27,48.32,40928.0,38.8821,38.8821,38.8418,38.8821,40928.0
2016-10-10 10:30:00,48.31,48.32,48.28,48.32,22111.0,38.874,38.8821,38.8499,38.8821,22111.0
2016-10-10 10:35:00,48.33,48.37,48.32,48.35,16316.0,38.8901,38.9223,38.8821,38.9062,16316.0
2016-10-10 10:40:00,48.34,48.35,48.32,48.32,21945.0,38.8982,38.9062,38.8821,38.8821,21945.0
2016-10-10 10:45:00,48.32,48.32,48.31,48.32,9280.0,38.8821,38.8821,38.874,38.8821,9280.0
2016-10-10 10:50:00,48.32,48.32,48.29,48.31,15632.0,38.8821,38.8821,38.8579,38.874,15632.0
2016-10-10 10:55:00,48.3,48.31,48.28,48.3,24903.0,38.866,38.874,38.8499,38.866,24903.0
2016-10-10 11:00:00,48.3,48.35,48.29,48.35,24334.0,38.866,38.9062,38.8579,38.9062,24334.0
2016-10-10 11:05:00,48.34,48.41,48.34,48.41,30412.0,38.8982,38.9545,38.8982,38.9545,30412.0
2016-10-10 11:10:00,48.41,48.41,48.38,48.41,26810.0,38.9545,38.9545,38.9304,38.9545,26810.0
2016-10-10 11:15:00,48.41,48.42,48.39,48.39,31645.0,38.9545,38.9625,38.9384,38.9384,31645.0
2016-10-10 11:20:00,48.39,48.4,48.36,48.36,31152.0,38.9384,38.9464,38.9143,38.9143,31152.0
2016-10-10 11:25:00,48.37,48.38,48.35,48.35,19840.0,38.9223,38.9304,38.9062,38.9062,19840.0
2016-10-10 11:30:00,48.35,48.35,48.3,48.3,32154.0,38.9062,38.9062,38.866,38.866,32154.0
2016-10-10 11:35:00,48.3,48.31,48.25,48.26,11537.0,38.866,38.874,38.8257,38.8338,11537.0
2016-10-10 11:40:00,48.26,48.26,48.23,48.23,9477.0,38.8338,38.8338,38.8097,38.8097,9477.0
2016-10-10 11:45:00,48.23,48.28,48.22,48.28,27531.0,38.8097,38.8499,38.8016,38.8499,27531.0
2016-10-10 11:50:00,48.28,48.28,48.26,48.26,6605.0,38.8499,38.8499,38.8338,38.8338,6605.0
2016-10-10 11:55:00,48.27,48.27,48.21,48.21,12726.0,38.8418,38.8418,38.7936,38.7936,12726.0
2016-10-10 12:00:00,48.2,48.23,48.2,48.22,16459.0,38.7855,38.8097,38.7855,38.8016,16459.0
2016-10-10 12:05:00,48.23,48.26,48.22,48.23,17867.0,38.8097,38.8338,38.8016,38.8097,17867.0
2016-10-10 12:10:00,48.22,48.22,48.21,48.22,4128.0,38.8016,38.8016,38.7936,38.8016,4128.0
2016-10-10 12:15:00,48.22,48.22,48.2,48.2,8339.0,38.8016,38.8016,38.7855,38.7855,8339.0
2016-10-10 12:20:00,48.2,48.2,48.15,48.16,25735.0,38.7855,38.7855,38.7453,38.7533,25735.0
2016-10-10 12:25:00,48.15,48.19,48.13,48.18,16295.0,38.7453,38.7775,38.7292,38.7694,16295.0
2016-10-10 12:30:00,48.18,48.19,48.17,48.18,11608.0,38.7694,38.7775,38.7614,38.7694,11608.0
2016-10-10 12:35:00,48.18,48.19,48.17,48.19,13930.0,38.7694,38.7775,38.7614,38.7775,13930.0
2016-10-10 12:40:00,48.18,48.19,48.18,48.18,4506.0,38.7694,38.7775,38.7694,38.7694,4506.0
2016-10-10 12:45:00,48.19,48.19,48.12,48.13,25392.0,38.7775,38.7775,38.7211,38.7292,25392.0
2016-10-10 12:50:00,48.12,48.13,48.11,48.12,20616.0,38.7211,38.7292,38.7131,38.7211,20616.0
2016-10-10 12:55:00,48.13,48.13,48.11,48.11,7743.0,38.7292,38.7292,38.7131,38.7131,7743.0
2016-10-10 13:00:00,48.12,48.12,48.11,48.12,5400.0,38.7211,38.7211,38.7131,38.7211,5400.0
2016-10-10 13:05:00,48.11,48.17,48.11,48.16,21592.0,38.7131,38.7614,38.7131,38.7533,21592.0
2016-10-10 13:10:00,48.16,48.16,48.15,48.16,9700.0,38.7533,38.7533,38.7453,38.7533,9700.0
2016-10-10 13:15:00,48.16,48.17,48.14,48.14,30831.0,38.7533,38.7614,38.7372,38.7372,30831.0
2016-10-10 13:20:00,48.15,48.15,48.12,48.13,17229.0,38.7453,38.7453,38.7211,38.7292,17229.0
2016-10-10 13:25:00,48.12,48.16,48.12,48.16,13801.0,38.7211,38.7533,38.7211,38.7533,13801.0
2016-10-10 13:30:00,48.15,48.21,48.15,48.2,23695.0,38.7453,38.7936,38.7453,38.7855,23695.0
2016-10-10 13:35:00,48.2,48.22,48.19,48.22,12310.0,38.7855,38.8016,38.7775,38.8016,12310.0
2016-10-10 13:40:00,48.21,48.22,48.2,48.21,18185.0,38.7936,38.8016,38.7855,38.7936,18185.0
2016-10-10 13:45:00,48.21,48.24,48.2,48.23,52572.0,38.7936,38.8177,38.7855,38.8097,52572.0
2016-10-10 13:50:00,48.23,48.24,48.21,48.22,17374.0,38.8097,38.8177,38.7936,38.8016,17374.0
2016-10-10 13:55:00,48.22,48.23,48.21,48.21,16916.0,38.8016,38.8097,38.7936,38.7936,16916.0
2016-10-10 14:00:00,48.21,48.24,48.21,48.23,18093.0,38.7936,38.8177,38.7936,38.8097,18093.0
2016-10-10 14:05:00,48.22,48.27,48.21,48.27,49850.0,38.8016,38.8418,38.7936,38.8418,49850.0
2016-10-10 14:10:00,48.27,48.27,48.19,48.19,83066.0,38.8418,38.8418,38.7775,38.7775,83066.0
2016-10-10 14:15:00,48.19,48.21,48.19,48.2,21247.0,38.7775,38.7936,38.7775,38.7855,21247.0
2016-10-10 14:20:00,48.19,48.2,48.18,48.19,30499.0,38.7775,38.7855,38.7694,38.7775,30499.0
2016-10-10 14:25:00,48.19,48.19,48.17,48.17,49068.0,38.7775,38.7775,38.7614,38.7614,49068.0
2016-10-10 14:30:00,48.18,48.22,48.16,48.22,33756.0,38.7694,38.8016,38.7533,38.8016,33756.0
2016-10-10 14:35:00,48.22,48.27,48.21,48.26,19866.0,38.8016,38.8418,38.7936,38.8338,19866.0
2016-10-10 14:40:00,48.27,48.27,48.21,48.21,38613.0,38.8418,38.8418,38.7936,38.7936,38613.0
2016-10-10 14:45:00,48.21,48.24,48.21,48.23,25075.0,38.7936,38.8177,38.7936,38.8097,25075.0
2016-10-10 14:50:00,48.24,48.25,48.23,48.24,23960.0,38.8177,38.8257,38.8097,38.8177,23960.0
2016-10-10 14:55:00,48.23,48.24,48.21,48.21,18494.0,38.8097,38.8177,38.7936,38.7936,18494.0
2016-10-10 15:00:00,48.21,48.25,48.21,48.24,24808.0,38.7936,38.8257,38.7936,38.8177,24808.0
2016-10-10 15:05:00,48.25,48.25,48.22,48.23,36057.0,38.8257,38.8257,38.8016,38.8097,36057.0
2016-10-10 15:10:00,48.23,48.24,48.22,48.23,19465.0,38.8097,38.8177,38.8016,38.8097,19465.0
2016-10-10 15:15:00,48.23,48.26,48.22,48.26,14004.0,38.8097,38.8338,38.8016,38.8338,14004.0
2016-10-10 15:20:00,48.26,48.26,48.23,48.23,36932.0,38.8338,38.8338,38.8097,38.8097,36932.0
2016-10-10 15:25:00,48.23,48.25,48.22,48.24,25182.0,38.8097,38.8257,38.8016,38.8177,25182.0
2016-10-10 15:30:00,48.24,48.24,48.2,48.22,41413.0,38.8177,38.8177,38.7855,38.8016,41413.0
2016-10-10 15:35:00,48.22,48.23,48.2,48.21,31681.0,38.8016,38.8097,38.7855,38.7936,31681.0
2016-10-10 15:40:00,48.21,48.25,48.2,48.25,37137.0,38.7936,38.8257,38.7855,38.8257,37137.0
2016-10-10 15:45:00,48.24,48.25,48.19,48.22,75823.0,38.8177,38.8257,38.7775,38.8016,75823.0
2016-10-10 15:50:00,48.22,48.23,48.2,48.22,49385.0,38.8016,38.8097,38.7855,38.8016,49385.0
2016-10-10 15:55:00,48.23,48.25,48.18,48.19,293298.0,38.8097,38.8257,38.7694,38.7775,293298.0
2016-10-11 09:30:00,48.2,48.25,47.98,48.14,36287.0,38.7855,38.8257,38.6085,38.7372,36287.0
2016-10-11 09:35:00,48.12,48.16,48.11,48.13,19335.0,38.7211,38.7533,38.7131,38.7292,19335.0
2016-10-11 09:40:00,48.14,48.21,48.1,48.18,24444.0,38.7372,38.7936,38.705,38.7694,24444.0
2016-10-11 09:45:00,48.17,48.19,48.12,48.14,23869.0,38.7614,38.7775,38.7211,38.7372,23869.0
2016-10-11 09:50:00,48.14,48.16,48.11,48.15,32180.0,38.7372,38.7533,38.7131,38.7453,32180.0
2016-10-11 09:55:00,48.15,48.18,48.13,48.16,20502.0,38.7453,38.7694,38.7292,38.7533,20502.0
2016-10-11 10:00:00,48.17,48.21,48.16,48.18,39228.0,38.7614,38.7936,38.7533,38.7694,39228.0
2016-10-11 10:05:00,48.18,48.3,48.17,48.3,19642.0,38.7694,38.866,38.7614,38.866,19642.0
2016-10-11 10:10:00,48.29,48.29,48.18,48.22,37778.0,38.8579,38.8579,38.7694,38.8016,37778.0
2016-10-11 10:15:00,48.21,48.26,48.19,48.22,35977.0,38.7936,38.8338,38.7775,38.8016,35977.0
2016-10-11 10:20:00,48.22,48.27,48.21,48.26,26460.0,38.8016,38.8418,38.7936,38.8338,26460.0
2016-10-11 10:25:00,48.25,48.31,48.24,48.28,21661.0,38.8257,38.874,38.8177,38.8499,21661.0
2016-10-11 10:30:00,48.29,48.29,48.26,48.28,63891.0,38.8579,38.8579,38.8338,38.8499,63891.0
2016-10-11 10:35:00,48.28,48.28,48.24,48.26,23121.0,38.8499,38.8499,38.8177,38.8338,23121.0
2016-10-11 10:40:00,48.25,48.27,48.24,48.27,7823.0,38.8257,38.8418,38.8177,38.8418,7823.0
2016-10-11 10:45:00,48.26,48.27,48.24,48.27,21422.0,38.8338,38.8418,38.8177,38.8418,21422.0
2016-10-11 10:50:00,48.27,48.27,48.2,48.22,27505.0,38.8418,38.8418,38.7855,38.8016,27505.0
2016-10-11 10:55:00,48.22,48.22,48.18,48.19,10427.0,38.8016,38.8016,38.7694,38.7775,10427.0
2016-10-11 11:00:00,48.18,48.21,48.15,48.16,24541.0,38.7694,38.7936,38.7453,38.7533,24541.0
2016-10-11 11:05:00,48.17,48.18,48.15,48.18,12296.0,38.7614,38.7694,38.7453,38.7694,12296.0
2016-10-11 11:10:00,48.18,48.21,48.16,48.19,25678.0,38.7694,38.7936,38.7533,38.7775,25678.0
2016-10-11 11:15:00,48.18,48.19,48.13,48.15,16967.0,38.7694,38.7775,38.7292,38.7453,16967.0
2016-10-11 11:20:00,48.16,48.17,48.13,48.17,16069.0,38.7533,38.7614,38.7292,38.7614,16069.0
2016-10-11 11:25:00,48.17,48.18,48.08,48.09,34136.0,38.7614,38.7694,38.6889,38.697,34136.0
2016-10-11 11:30:00,48.09,48.12,48.07,48.11,24329.0,38.697,38.7211,38.6809,38.7131,24329.0
2016-10-11 11:35:00,48.1,48.11,48.09,48.11,12666.0,38.705,38.7131,38.697,38.7131,12666.0
2016-10-11 11:40:00,48.11,48.15,48.09,48.15,15235.0,38.7131,38.7453,38.697,38.7453,15235.0
2016-10-11 11:45:00,48.15,48.15,48.08,48.09,26831.0,38.7453,38.7453,38.6889,38.697,26831.0
2016-10-11 11:50:00,48.09,48.1,48.07,48.08,19742.0,38.697,38.705,38.6809,38.6889,19742.0
2016-10-11 11:55:00,48.09,48.11,48.07,48.09,24981.0,38.697,38.7131,38.6809,38.697,24981.0
2016-10-11 12:00:00,48.1,48.13,48.09,48.13,12631.0,38.705,38.7292,38.697,38.7292,12631.0
2016-10-11 12:05:00,48.13,48.15,48.1,48.12,60934.0,38.7292,38.7453,38.705,38.7211,60934.0
2016-10-11 12:10:00,48.11,48.13,48.11,48.12,13288.0,38.7131,38.7292,38.7131,38.7211,13288.0
2016-10-11 12:15:00,48.12,48.14,48.11,48.13,19428.0,38.7211,38.7372,38.7131,38.7292,19428.0
2016-10-11 12:20:00,48.14,48.15,48.11,48.15,23971.0,38.7372,38.7453,38.7131,38.7453,23971.0
2016-10-11 12:25:00,48.15,48.18,48.14,48.15,17088.0,38.7453,38.7694,38.7372,38.7453,17088.0
2016-10-11 12:30:00,48.15,48.18,48.15,48.18,6525.0,38.7453,38.7694,38.7453,38.7694,6525.0
2016-10-11 12:35:00,48.18,48.18,48.12,48.16,34105.0,38.7694,38.7694,38.7211,38.7533,34105.0
2016-10-11 12:40:00,48.15,48.19,48.13,48.14,38573.0,38.7453,38.7775,38.7292,38.7372,38573.0
2016-10-11 12:45:00,48.15,48.18,48.14,48.15,14062.0,38.7453,38.7694,38.7372,38.7453,14062.0
2016-10-11 12:50:00,48.15,48.16,48.14,48.16,14778.0,38.7453,38.7533,38.7372,38.7533,14778.0
2016-10-11 12:55:00,48.16,48.16,48.14,48.15,12552.0,38.7533,38.7533,38.7372,38.7453,12552.0
2016-10-11 13:00:00,48.14,48.15,48.09,48.09,29941.0,38.7372,38.7453,38.697,38.697,29941.0
2016-10-11 13:05:00,48.1,48.12,48.08,48.09,16515.0,38.705,38.7211,38.6889,38.697,16515.0
2016-10-11 13:10:00,48.09,48.1,48.03,48.03,22348.0,38.697,38.705,38.6487,38.6487,22348.0
2016-10-11 13:15:00,48.02,48.03,47.98,48.0,18688.0,38.6407,38.6487,38.6085,38.6246,18688.0
2016-10-11 13:20:00,48.01,48.02,47.99,48.01,15774.0,38.6326,38.6407,38.6165,38.6326,15774.0
2016-10-11 13:25:00,48.02,48.02,48.0,48.01,10865.0,38.6407,38.6407,38.6246,38.6326,10865.0
2016-10-11 13:30:00,48.01,48.02,47.98,48.02,24942.0,38.6326,38.6407,38.6085,38.6407,24942.0
2016-10-11 13:35:00,48.02,48.03,48.0,48.0,8968.0,38.6407,38.6487,38.6246,38.6246,8968.0
2016-10-11 13:40:00,48.01,48.02,47.98,47.98,14758.0,38.6326,38.6407,38.6085,38.6085,14758.0
2016-10-11 13:45:00,47.98,47.98,47.93,47.94,19220.0,38.6085,38.6085,38.5682,38.5763,19220.0
2016-10-11 13:50:00,47.94,47.95,47.91,47.91,11696.0,38.5763,38.5843,38.5522,38.5522,11696.0
2016-10-11 13:55:00,47.92,47.93,47.87,47.89,32642.0,38.5602,38.5682,38.52,38.5361,32642.0
2016-10-11 14:00:00,47.89,47.91,47.88,47.91,23571.0,38.5361,38.5522,38.528,38.5522,23571.0
2016-10-11 14:05:00,47.91,47.93,47.89,47.93,17173.0,38.5522,38.5682,38.5361,38.5682,17173.0
2016-10-11 14:10:00,47.93,47.94,47.9,47.93,23778.0,38.5682,38.5763,38.5441,38.5682,23778.0
2016-10-11 14:15:00,47.93,47.94,47.86,47.88,33683.0,38.5682,38.5763,38.5119,38.528,33683.0
2016-10-11 14:20:00,47.87,47.91,47.86,47.91,19025.0,38.52,38.5522,38.5119,38.5522,19025.0
2016-10-11 14:25:00,47.91,47.91,47.86,47.9,38050.0,38.5522,38.5522,38.5119,38.5441,38050.0
2016-10-11 14:30:00,47.91,47.92,47.88,47.91,16832.0,38.5522,38.5602,38.528,38.5522,16832.0
2016-10-11 14:35:00,47.91,47.96,47.9,47.95,41310.0,38.5522,38.5924,38.5441,38.5843,41310.0
2016-10-11 14:40:00,47.96,48.04,47.95,48.04,19871.0,38.5924,38.6568,38.5843,38.6568,19871.0
2016-10-11 14:45:00,48.04,48.1,48.03,48.08,31686.0,38.6568,38.705,38.6487,38.6889,31686.0
2016-10-11 14:50:00,48.08,48.11,48.07,48.1,26930.0,38.6889,38.7131,38.6809,38.705,26930.0
2016-10-11 14:55:00,48.09,48.11,48.06,48.07,28643.0,38.697,38.7131,38.6729,38.6809,28643.0
2016-10-11 15:00:00,48.06,48.08,48.05,48.08,19523.0,38.6729,38.6889,38.6648,38.6889,19523.0
2016-10-11 15:05:00,48.07,48.07,48.03,48.06,18889.0,38.6809,38.6809,38.6487,38.6729,18889.0
2016-10-11 15:10:00,48.05,48.06,48.05,48.05,5700.0,38.6648,38.6729,38.6648,38.6648,5700.0
2016-10-11 15:15:00,48.05,48.08,48.04,48.08,31530.0,38.6648,38.6889,38.6568,38.6889,31530.0
2016-10-11 15:20:00,48.08,48.12,48.07,48.1,27262.0,38.6889,38.7211,38.6809,38.705,27262.0
2016-10-11 15:25:00,48.11,48.11,48.07,48.07,13452.0,38.7131,38.7131,38.6809,38.6809,13452.0
2016-10-11 15:30:00,48.08,48.13,48.07,48.11,42187.0,38.6889,38.7292,38.6809,38.7131,42187.0
2016-10-11 15:35:00,48.1,48.13,48.08,48.1,41064.0,38.705,38.7292,38.6889,38.705,41064.0
2016-10-11 15:40:00,48.11,48.14,48.04,48.05,115331.0,38.7131,38.7372,38.6568,38.6648,115331.0
2016-10-11 15:45:00,48.05,48.07,48.0,48.06,166673.0,38.6648,38.6809,38.6246,38.6729,166673.0
2016-10-11 15:50:00,48.06,48.07,48.03,48.04,69156.0,38.6729,38.6809,38.6487,38.6568,69156.0
2016-10-11 15:55:00,48.04,48.04,47.97,48.02,198157.0,38.6568,38.6568,38.6004,38.6407,198157.0
2016-10-12 09:30:00,48.08,48.12,47.97,48.09,46914.0,38.6889,38.7211,38.6004,38.697,46914.0
2016-10-12 09:35:00,48.1,48.18,48.1,48.18,16988.0,38.705,38.7694,38.705,38.7694,16988.0
2016-10-12 09:40:00,48.18,48.18,48.12,48.18,26256.0,38.7694,38.7694,38.7211,38.7694,26256.0
2016-10-12 09:45:00,48.17,48.24,48.16,48.21,44879.0,38.7614,38.8177,38.7533,38.7936,44879.0
2016-10-12 09:50:00,48.21,48.25,48.19,48.25,23526.0,38.7936,38.8257,38.7775,38.8257,23526.0
2016-10-12 09:55:00,48.25,48.39,48.25,48.38,40589.0,38.8257,38.9384,38.8257,38.9304,40589.0
2016-10-12 10:00:00,48.37,48.42,48.35,48.38,49261.0,38.9223,38.9625,38.9062,38.9304,49261.0
2016-10-12 10:05:00,48.38,48.41,48.37,48.38,21535.0,38.9304,38.9545,38.9223,38.9304,21535.0
2016-10-12 10:10:00,48.38,48.42,48.35,48.39,31855.0,38.9304,38.9625,38.9062,38.9384,31855.0
2016-10-12 10:15:00,48.39,48.43,48.39,48.42,33733.0,38.9384,38.9706,38.9384,38.9625,33733.0
2016-10-12 10:20:00,48.42,48.43,48.38,48.39,35796.0,38.9625,38.9706,38.9304,38.9384,35796.0
2016-10-12 10:25:00,48.39,48.39,48.32,48.32,28001.0,38.9384,38.9384,38.8821,38.8821,28001.0
2016-10-12 10:30:00,48.32,48.41,48.32,48.41,19770.0,38.8821,38.9545,38.8821,38.9545,19770.0
2016-10-12 10:35:00,48.41,48.42,48.4,48.42,22927.0,38.9545,38.9625,38.9464,38.9625,22927.0
2016-10-12 10:40:00,48.42,48.46,48.4,48.46,22701.0,38.9625,38.9947,38.9464,38.9947,22701.0
2016-10-12 10:45:00,48.46,48.46,48.43,48.45,26972.0,38.9947,38.9947,38.9706,38.9867,26972.0
2016-10-12 10:50:00,48.45,48.47,48.41,48.45,64428.0,38.9867,39.0028,38.9545,38.9867,64428.0
2016-10-12 10:55:00,48.45,48.46,48.44,48.46,23970.0,38.9867,38.9947,38.9786,38.9947,23970.0
2016-10-12 11:00:00,48.46,48.55,48.45,48.55,17099.0,38.9947,39.0671,38.9867,39.0671,17099.0
2016-10-12 11:05:00,48.54,48.55,48.47,48.47,31413.0,39.0591,39.0671,39.0028,39.0028,31413.0
2016-10-12 11:10:00,48.48,48.48,48.45,48.46,14708.0,39.0108,39.0108,38.9867,38.9947,14708.0
2016-10-12 11:15:00,48.45,48.5,48.45,48.49,22475.0,38.9867,39.0269,38.9867,39.0189,22475.0
2016-10-12 11:20:00,48.49,48.49,48.46,48.47,14416.0,39.0189,39.0189,38.9947,39.0028,14416.0
2016-10-12 11:25:00,48.47,48.53,48.47,48.53,27811.0,39.0028,39.0511,39.0028,39.0511,27811.0
2016-10-12 11:30:00,48.53,48.56,48.52,48.55,50566.0,39.0511,39.0752,39.043,39.0671,50566.0
2016-10-12 11:35:00,48.56,48.57,48.54,48.55,12227.0,39.0752,39.0832,39.0591,39.0671,12227.0
2016-10-12 11:40:00,48.55,48.55,48.54,48.54,5047.0,39.0671,39.0671,39.0591,39.0591,5047.0
2016-10-12 11:45:00,48.55,48.57,48.44,48.47,67794.0,39.0671,39.0832,38.9786,39.0028,67794.0
2016-10-12 11:50:00,48.47,48.49,48.47,48.48,12645.0,39.0028,39.0189,39.0028,39.0108,12645.0
2016-10-12 11:55:00,48.48,48.5,48.47,48.5,16300.0,39.0108,39.0269,39.0028,39.0269,16300.0
2016-10-12 12:00:00,48.5,48.5,48.49,48.49,10423.0,39.0269,39.0269,39.0189,39.0189,10423.0
2016-10-12 12:05:00,48.5,48.55,48.49,48.55,20139.0,39.0269,39.0671,39.0189,39.0671,20139.0
2016-10-12 12:10:00,48.55,48.62,48.55,48.6,45332.0,39.0671,39.1235,39.0671,39.1074,45332.0
2016-10-12 12:15:00,48.61,48.62,48.58,48.6,18737.0,39.1154,39.1235,39.0913,39.1074,18737.0
2016-10-12 12:20:00,48.6,48.6,48.59,48.59,3400.0,39.1074,39.1074,39.0993,39.0993,3400.0
2016-10-12 12:25:00,48.6,48.61,48.57,48.61,38691.0,39.1074,39.1154,39.0832,39.1154,38691.0
2016-10-12 12:30:00,48.61,48.65,48.6,48.65,27989.0,39.1154,39.1476,39.1074,39.1476,27989.0
2016-10-12 12:35:00,48.65,48.67,48.65,48.67,21905.0,39.1476,39.1637,39.1476,39.1637,21905.0
2016-10-12 12:40:00,48.67,48.68,48.67,48.68,7891.0,39.1637,39.1718,39.1637,39.1718,7891.0
2016-10-12 12:45:00,48.68,48.68,48.67,48.67,6226.0,39.1718,39.1718,39.1637,39.1637,6226.0
2016-10-12 12:50:00,48.68,48.75,48.66,48.75,35526.0,39.1718,39.2281,39.1557,39.2281,35526.0
2016-10-12 12:55:00,48.75,48.75,48.73,48.74,8709.0,39.2281,39.2281,39.212,39.22,8709.0
2016-10-12 13:00:00,48.74,48.74,48.69,48.69,36141.0,39.22,39.22,39.1798,39.1798,36141.0
2016-10-12 13:05:00,48.69,48.72,48.69,48.72,18263.0,39.1798,39.2039,39.1798,39.2039,18263.0
2016-10-12 13:10:00,48.71,48.72,48.65,48.69,37385.0,39.1959,39.2039,39.1476,39.1798,37385.0
2016-10-12 13:15:00,48.69,48.7,48.68,48.7,10540.0,39.1798,39.1879,39.1718,39.1879,10540.0
2016-10-12 13:20:00,48.7,48.7,48.69,48.7,7941.0,39.1879,39.1879,39.1798,39.1879,7941.0
2016-10-12 13:25:00,48.7,48.7,48.69,48.7,8160.0,39.1879,39.1879,39.1798,39.1879,8160.0
2016-10-12 13:30:00,48.7,48.7,48.69,48.7,8516.0,39.1879,39.1879,39.1798,39.1879,8516.0
2016-10-12 13:35:00,48.7,48.7,48.59,48.6,56298.0,39.1879,39.1879,39.0993,39.1074,56298.0
2016-10-12 13:40:00,48.6,48.66,48.59,48.65,25257.0,39.1074,39.1557,39.0993,39.1476,25257.0
2016-10-12 13:45:00,48.65,48.7,48.64,48.7,19910.0,39.1476,39.1879,39.1396,39.1879,19910.0
2016-10-12 13:50:00,48.7,48.72,48.69,48.72,12425.0,39.1879,39.2039,39.1798,39.2039,12425.0
2016-10-12 13:55:00,48.72,48.77,48.71,48.76,22672.0,39.2039,39.2442,39.1959,39.2361,22672.0
2016-10-12 14:00:00,48.77,48.77,48.68,48.71,62441.0,39.2442,39.2442,39.1718,39.1959,62441.0
2016-10-12 14:05:00,48.71,48.73,48.68,48.73,43326.0,39.1959,39.212,39.1718,39.212,43326.0
2016-10-12 14:10:00,48.73,48.8,48.73,48.8,30846.0,39.212,39.2683,39.212,39.2683,30846.0
2016-10-12 14:15:00,48.8,48.85,48.79,48.82,40605.0,39.2683,39.3086,39.2603,39.2844,40605.0
2016-10-12 14:20:00,48.82,48.83,48.78,48.78,16540.0,39.2844,39.2925,39.2522,39.2522,16540.0
2016-10-12 14:25:00,48.78,48.78,48.72,48.73,55198.0,39.2522,39.2522,39.2039,39.212,55198.0
2016-10-12 14:30:00,48.73,48.8,48.73,48.79,57779.0,39.212,39.2683,39.212,39.2603,57779.0
2016-10-12 14:35:00,48.79,48.81,48.76,48.8,17762.0,39.2603,39.2764,39.2361,39.2683,17762.0
2016-10-12 14:40:00,48.81,48.82,48.75,48.76,35394.0,39.2764,39.2844,39.2281,39.2361,35394.0
2016-10-12 14:45:00,48.76,48.78,48.74,48.78,44607.0,39.2361,39.2522,39.22,39.2522,44607.0
2016-10-12 14:50:00,48.78,48.79,48.77,48.78,13016.0,39.2522,39.2603,39.2442,39.2522,13016.0
2016-10-12 14:55:00,48.78,48.8,48.77,48.79,27737.0,39.2522,39.2683,39.2442,39.2603,27737.0
2016-10-12 15:00:00,48.79,48.8,48.73,48.75,36330.0,39.2603,39.2683,39.212,39.2281,36330.0
2016-10-12 15:05:00,48.74,48.79,48.74,48.79,20452.0,39.22,39.2603,39.22,39.2603,20452.0
2016-10-12 15:10:00,48.79,48.8,48.78,48.8,13007.0,39.2603,39.2683,39.2522,39.2683,13007.0
2016-10-12 15:15:00,48.8,48.8,48.72,48.77,56293.0,39.2683,39.2683,39.2039,39.2442,56293.0
2016-10-12 15:20:00,48.77,48.78,48.74,48.76,40378.0,39.2442,39.2522,39.22,39.2361,40378.0
2016-10-12 15:25:00,48.75,48.76,48.71,48.74,28816.0,39.2281,39.2361,39.1959,39.22,28816.0
2016-10-12 15:30:00,48.74,48.74,48.69,48.69,48450.0,39.22,39.22,39.1798,39.1798,48450.0
2016-10-12 15:35:00,48.7,48.72,48.69,48.71,40280.0,39.1879,39.2039,39.1798,39.1959,40280.0
2016-10-12 15:40:00,48.71,48.72,48.67,48.68,44800.0,39.1959,39.2039,39.1637,39.1718,44800.0
2016-10-12 15:45:00,48.68,48.7,48.65,48.66,76787.0,39.1718,39.1879,39.1476,39.1557,76787.0
2016-10-12 15:50:00,48.66,48.68,48.63,48.64,88068.0,39.1557,39.1718,39.1315,39.1396,88068.0
2016-10-12 15:55:00,48.64,48.64,48.61,48.62,168543.0,39.1396,39.1396,39.1154,39.1235,168543.0
2016-10-13 09:30:00,48.44,48.58,48.33,48.53,51515.0,38.9786,39.0913,38.8901,39.0511,51515.0
2016-10-13 09:35:00,48.52,48.54,48.46,48.48,47154.0,39.043,39.0591,38.9947,39.0108,47154.0
2016-10-13 09:40:00,48.48,48.54,48.4,48.5,53125.0,39.0108,39.0591,38.9464,39.0269,53125.0
2016-10-13 09:45:00,48.5,48.5,48.43,48.47,30863.0,39.0269,39.0269,38.9706,39.0028,30863.0
2016-10-13 09:50:00,48.46,48.46,48.38,48.43,24336.0,38.9947,38.9947,38.9304,38.9706,24336.0
2016-10-13 09:55:00,48.43,48.43,48.38,48.42,29144.0,38.9706,38.9706,38.9304,38.9625,29144.0
2016-10-13 10:00:00,48.42,48.49,48.42,48.48,22047.0,38.9625,39.0189,38.9625,39.0108,22047.0
2016-10-13 10:05:00,48.48,48.52,48.45,48.46,25421.0,39.0108,39.043,38.9867,38.9947,25421.0
2016-10-13 10:10:00,48.46,48.47,48.42,48.43,34214.0,38.9947,39.0028,38.9625,38.9706,34214.0
2016-10-13 10:15:00,48.43,48.45,48.41,48.41,30177.0,38.9706,38.9867,38.9545,38.9545,30177.0
2016-10-13 10:20:00,48.43,48.5,48.42,48.5,42176.0,38.9706,39.0269,38.9625,39.0269,42176.0
2016-10-13 10:25:00,48.5,48.54,48.49,48.52,29060.0,39.0269,39.0591,39.0189,39.043,29060.0
2016-10-13 10:30:00,48.52,48.53,48.46,48.51,43252.0,39.043,39.0511,38.9947,39.035,43252.0
2016-10-13 10:35:00,48.51,48.61,48.5,48.57,34914.0,39.035,39.1154,39.0269,39.0832,34914.0
2016-10-13 10:40:00,48.57,48.6,48.56,48.59,25651.0,39.0832,39.1074,39.0752,39.0993,25651.0
2016-10-13 10:45:00,48.59,48.64,48.58,48.63,27224.0,39.0993,39.1396,39.0913,39.1315,27224.0
2016-10-13 10:50:00,48.64,48.71,48.63,48.69,27364.0,39.1396,39.1959,39.1315,39.1798,27364.0
2016-10-13 10:55:00,48.68,48.72,48.63,48.72,17691.0,39.1718,39.2039,39.1315,39.2039,17691.0
2016-10-13 11:00:00,48.73,48.73,48.66,48.66,23970.0,39.212,39.212,39.1557,39.1557,23970.0
2016-10-13 11:05:00,48.66,48.72,48.66,48.71,14994.0,39.1557,39.2039,39.1557,39.1959,14994.0
2016-10-13 11:10:00,48.71,48.72,48.66,48.68,22474.0,39.1959,39.2039,39.1557,39.1718,22474.0
2016-10-13 11:15:00,48.68,48.73,48.66,48.73,26544.0,39.1718,39.212,39.1557,39.212,26544.0
2016-10-13 11:20:00,48.73,48.74,48.69,48.71,24910.0,39.212,39.22,39.1798,39.1959,24910.0
2016-10-13 11:25:00,48.7,48.76,48.7,48.75,23759.0,39.1879,39.2361,39.1879,39.2281,23759.0
2016-10-13 11:30:00,48.75,48.78,48.73,48.78,31708.0,39.2281,39.2522,39.212,39.2522,31708.0
2016-10-13 11:35:00,48.76,48.77,48.69,48.69,9153.0,39.2361,39.2442,39.1798,39.1798,9153.0
2016-10-13 11:40:00,48.69,48.71,48.67,48.71,21365.0,39.1798,39.1959,39.1637,39.1959,21365.0
2016-10-13 11:45:00,48.7,48.7,48.66,48.69,31336.0,39.1879,39.1879,39.1557,39.1798,31336.0
2016-10-13 11:50:00,48.68,48.69,48.65,48.67,17967.0,39.1718,39.1798,39.1476,39.1637,17967.0
2016-10-13 11:55:00,48.68,48.69,48.67,48.69,10069.0,39.1718,39.1798,39.1637,39.1798,10069.0
2016-10-13 12:00:00,48.69,48.73,48.68,48.73,13728.0,39.1798,39.212,39.1718,39.212,13728.0
2016-10-13 12:05:00,48.73,48.73,48.71,48.72,15826.0,39.212,39.212,39.1959,39.2039,15826.0
2016-10-13 12:10:00,48.73,48.74,48.71,48.74,16390.0,39.212,39.22,39.1959,39.22,16390.0
2016-10-13 12:15:00,48.75,48.76,48.73,48.73,11304.0,39.2281,39.2361,39.212,39.212,11304.0
2016-10-13 12:20:00,48.74,48.87,48.73,48.87,69137.0,39.22,39.3246,39.212,39.3246,69137.0
2016-10-13 12:25:00,48.87,48.87,48.84,48.87,12362.0,39.3246,39.3246,39.3005,39.3246,12362.0
2016-10-13 12:30:00,48.87,48.88,48.83,48.84,33853.0,39.3246,39.3327,39.2925,39.3005,33853.0
2016-10-13 12:35:00,48.84,48.87,48.82,48.86,41578.0,39.3005,39.3246,39.2844,39.3166,41578.0
2016-10-13 12:40:00,48.86,48.89,48.84,48.87,25883.0,39.3166,39.3407,39.3005,39.3246,25883.0
2016-10-13 12:45:00,48.87,48.88,48.8,48.83,47885.0,39.3246,39.3327,39.2683,39.2925,47885.0
2016-10-13 12:50:00,48.83,48.83,48.76,48.76,13303.0,39.2925,39.2925,39.2361,39.2361,13303.0
2016-10-13 12:55:00,48.76,48.77,48.73,48.73,10804.0,39.2361,39.2442,39.212,39.212,10804.0
2016-10-13 13:00:00,48.74,48.79,48.74,48.79,13759.0,39.22,39.2603,39.22,39.2603,13759.0
2016-10-13 13:05:00,48.79,48.81,48.75,48.8,34087.0,39.2603,39.2764,39.2281,39.2683,34087.0
2016-10-13 13:10:00,48.8,48.84,48.8,48.81,27326.0,39.2683,39.3005,39.2683,39.2764,27326.0
2016-10-13 13:15:00,48.8,48.87,48.79,48.87,11953.0,39.2683,39.3246,39.2603,39.3246,11953.0
2016-10-13 13:20:00,48.87,48.87,48.84,48.86,16657.0,39.3246,39.3246,39.3005,39.3166,16657.0
2016-10-13 13:25:00,48.85,48.88,48.84,48.84,17056.0,39.3086,39.3327,39.3005,39.3005,17056.0
2016-10-13 13:30:00,48.84,48.87,48.84,48.87,19508.0,39.3005,39.3246,39.3005,39.3246,19508.0
2016-10-13 13:35:00,48.86,48.88,48.84,48.88,18301.0,39.3166,39.3327,39.3005,39.3327,18301.0
2016-10-13 13:40:00,48.88,48.92,48.87,48.91,37675.0,39.3327,39.3649,39.3246,39.3568,37675.0
2016-10-13 13:45:00,48.91,48.91,48.89,48.9,5666.0,39.3568,39.3568,39.3407,39.3488,5666.0
2016-10-13 13:50:00,48.9,48.96,48.89,48.95,27201.0,39.3488,39.3971,39.3407,39.389,27201.0
2016-10-13 13:55:00,48.95,48.98,48.93,48.97,17935.0,39.389,39.4132,39.3729,39.4051,17935.0
2016-10-13 14:00:00,48.97,49.01,48.96,49.01,33238.0,39.4051,39.4373,39.3971,39.4373,33238.0
2016-10-13 14:05:00,49.01,49.02,48.98,48.99,15021.0,39.4373,39.4453,39.4132,39.4212,15021.0
2016-10-13 14:10:00,48.99,48.99,48.97,48.97,22884.0,39.4212,39.4212,39.4051,39.4051,22884.0
2016-10-13 14:15:00,48.97,48.98,48.95,48.95,15261.0,39.4051,39.4132,39.389,39.389,15261.0
2016-10-13 14:20:00,48.96,49.0,48.95,49.0,41154.0,39.3971,39.4293,39.389,39.4293,41154.0
2016-10-13 14:25:00,49.0,49.01,48.94,48.94,12066.0,39.4293,39.4373,39.381,39.381,12066.0
2016-10-13 14:30:00,48.95,48.96,48.93,48.93,15057.0,39.389,39.3971,39.3729,39.3729,15057.0
2016-10-13 14:35:00,48.92,48.93,48.89,48.93,12662.0,39.3649,39.3729,39.3407,39.3729,12662.0
2016-10-13 14:40:00,48.93,48.96,48.92,48.95,14875.0,39.3729,39.3971,39.3649,39.389,14875.0
2016-10-13 14:45:00,48.94,48.96,48.93,48.95,11037.0,39.381,39.3971,39.3729,39.389,11037.0
2016-10-13 14:50:00,48.95,48.96,48.91,48.96,12958.0,39.389,39.3971,39.3568,39.3971,12958.0
2016-10-13 14:55:00,48.96,49.0,48.95,49.0,23618.0,39.3971,39.4293,39.389,39.4293,23618.0
2016-10-13 15:00:00,49.0,49.01,48.99,49.0,20634.0,39.4293,39.4373,39.4212,39.4293,20634.0
2016-10-13 15:05:00,49.0,49.0,48.97,48.99,21713.0,39.4293,39.4293,39.4051,39.4212,21713.0
2016-10-13 15:10:00,48.98,49.01,48.98,49.0,97268.0,39.4132,39.4373,39.4132,39.4293,97268.0
2016-10-13 15:15:00,49.0,49.01,48.97,48.99,21939.0,39.4293,39.4373,39.4051,39.4212,21939.0
2016-10-13 15:20:00,49.0,49.05,48.99,49.0,55379.0,39.4293,39.4695,39.4212,39.4293,55379.0
2016-10-13 15:25:00,49.02,49.03,48.94,48.95,33753.0,39.4453,39.4534,39.381,39.389,33753.0
2016-10-13 15:30:00,48.95,48.96,48.91,48.95,39088.0,39.389,39.3971,39.3568,39.389,39088.0
2016-10-13 15:35:00,48.94,49.0,48.94,48.98,69654.0,39.381,39.4293,39.381,39.4132,69654.0
2016-10-13 15:40:00,48.98,48.98,48.94,48.95,42266.0,39.4132,39.4132,39.381,39.389,42266.0
2016-10-13 15:45:00,48.94,48.97,48.91,48.91,63183.0,39.381,39.4051,39.3568,39.3568,63183.0
2016-10-13 15:50:00,48.91,48.92,48.85,48.87,75595.0,39.3568,39.3649,39.3086,39.3246,75595.0
2016-10-13 15:55:00,48.87,48.88,48.8,48.88,171691.0,39.3246,39.3327,39.2683,39.3327,171691.0
2016-10-14 09:30:00,48.92,48.92,48.78,48.91,40565.0,39.3649,39.3649,39.2522,39.3568,40565.0
2016-10-14 09:35:00,48.9,49.0,48.85,48.95,24544.0,39.3488,39.4293,39.3086,39.389,24544.0
2016-10-14 09:40:00,48.95,49.04,48.92,49.02,20646.0,39.389,39.4614,39.3649,39.4453,20646.0
2016-10-14 09:45:00,49.02,49.12,49.01,49.12,20427.0,39.4453,39.5258,39.4373,39.5258,20427.0
2016-10-14 09:50:00,49.12,49.14,49.07,49.1,20977.0,39.5258,39.5419,39.4856,39.5097,20977.0
2016-10-14 09:55:00,49.1,49.16,49.09,49.14,20901.0,39.5097,39.558,39.5017,39.5419,20901.0
2016-10-14 10:00:00,49.14,49.2,49.09,49.19,32390.0,39.5419,39.5902,39.5017,39.5821,32390.0
2016-10-14 10:05:00,49.2,49.21,49.15,49.17,40852.0,39.5902,39.5982,39.55,39.566,40852.0
2016-10-14 10:10:00,49.17,49.26,49.14,49.26,49914.0,39.566,39.6385,39.5419,39.6385,49914.0
2016-10-14 10:15:00,49.25,49.27,49.21,49.21,21397.0,39.6304,39.6465,39.5982,39.5982,21397.0
2016-10-14 10:20:00,49.21,49.22,49.17,49.21,23378.0,39.5982,39.6063,39.566,39.5982,23378.0
2016-10-14 10:25:00,49.22,49.23,49.18,49.19,20869.0,39.6063,39.6143,39.5741,39.5821,20869.0
2016-10-14 10:30:00,49.19,49.19,49.15,49.15,22435.0,39.5821,39.5821,39.55,39.55,22435.0
2016-10-14 10:35:00,49.15,49.2,49.15,49.19,15045.0,39.55,39.5902,39.55,39.5821,15045.0
2016-10-14 10:40:00,49.19,49.21,49.18,49.18,15149.0,39.5821,39.5982,39.5741,39.5741,15149.0
2016-10-14 10:45:00,49.18,49.18,49.11,49.12,24789.0,39.5741,39.5741,39.5178,39.5258,24789.0
2016-10-14 10:50:00,49.12,49.12,49.09,49.09,12476.0,39.5258,39.5258,39.5017,39.5017,12476.0
2016-10-14 10:55:00,49.09,49.1,49.02,49.05,17825.0,39.5017,39.5097,39.4453,39.4695,17825.0
2016-10-14 11:00:00,49.05,49.05,48.99,49.0,16821.0,39.4695,39.4695,39.4212,39.4293,16821.0
2016-10-14 11:05:00,49.01,49.04,48.99,49.02,12492.0,39.4373,39.4614,39.4212,39.4453,12492.0
2016-10-14 11:10:00,49.03,49.03,49.0,49.02,14681.0,39.4534,39.4534,39.4293,39.4453,14681.0
2016-10-14 11:15:00,49.02,49.04,49.01,49.04,17895.0,39.4453,39.4614,39.4373,39.4614,17895.0
2016-10-14 11:20:00,49.04,49.04,49.0,49.03,18517.0,39.4614,39.4614,39.4293,39.4534,18517.0
2016-10-14 11:25:00,49.03,49.05,48.98,48.98,18255.0,39.4534,39.4695,39.4132,39.4132,18255.0
2016-10-14 11:30:00,48.98,48.98,48.94,48.97,21873.0,39.4132,39.4132,39.381,39.4051,21873.0
2016-10-14 11:35:00,48.97,49.0,48.97,49.0,5674.0,39.4051,39.4293,39.4051,39.4293,5674.0
2016-10-14 11:40:00,48.99,48.99,48.96,48.98,15121.0,39.4212,39.4212,39.3971,39.4132,15121.0
2016-10-14 11:45:00,48.98,49.0,48.92,48.95,22048.0,39.4132,39.4293,39.3649,39.389,22048.0
2016-10-14 11:50:00,48.95,48.99,48.95,48.98,13457.0,39.389,39.4212,39.389,39.4132,13457.0
2016-10-14 11:55:00,48.98,48.99,48.95,48.96,27454.0,39.4132,39.4212,39.389,39.3971,27454.0
2016-10-14 12:00:00,48.95,49.0,48.95,48.99,16688.0,39.389,39.4293,39.389,39.4212,16688.0
2016-10-14 12:05:00,49.0,49.0,48.96,48.98,23152.0,39.4293,39.4293,39.3971,39.4132,23152.0
2016-10-14 12:10:00,48.98,48.98,48.94,48.96,22517.0,39.4132,39.4132,39.381,39.3971,22517.0
2016-10-14 12:15:00,48.96,48.96,48.91,48.93,16322.0,39.3971,39.3971,39.3568,39.3729,16322.0
2016-10-14 12:20:00,48.94,48.94,48.89,48.9,19364.0,39.381,39.381,39.3407,39.3488,19364.0
2016-10-14 12:25:00,48.91,48.96,48.9,48.96,12740.0,39.3568,39.3971,39.3488,39.3971,12740.0
2016-10-14 12:30:00,48.96,49.0,48.95,48.97,17424.0,39.3971,39.4293,39.389,39.4051,17424.0
2016-10-14 12:35:00,48.97,49.03,48.97,49.03,10464.0,39.4051,39.4534,39.4051,39.4534,10464.0
2016-10-14 12:40:00,49.03,49.04,49.0,49.0,21345.0,39.4534,39.4614,39.4293,39.4293,21345.0
2016-10-14 12:45:00,49.01,49.02,48.99,49.02,9318.0,39.4373,39.4453,39.4212,39.4453,9318.0
2016-10-14 12:50:00,49.02,49.02,49.0,49.01,11737.0,39.4453,39.4453,39.4293,39.4373,11737.0
2016-10-14 12:55:00,49.01,49.01,49.0,49.01,2710.0,39.4373,39.4373,39.4293,39.4373,2710.0
2016-10-14 13:00:00,49.01,49.01,49.0,49.01,7300.0,39.4373,39.4373,39.4293,39.4373,7300.0
2016-10-14 13:05:00,49.01,49.05,49.0,49.05,44345.0,39.4373,39.4695,39.4293,39.4695,44345.0
2016-10-14 13:10:00,49.05,49.05,49.01,49.02,19676.0,39.4695,39.4695,39.4373,39.4453,19676.0
2016-10-14 13:15:00,49.02,49.03,49.01,49.03,10070.0,39.4453,39.4534,39.4373,39.4534,10070.0
2016-10-14 13:20:00,49.03,49.03,48.98,48.98,21349.0,39.4534,39.4534,39.4132,39.4132,21349.0
2016-10-14 13:25:00,48.99,49.01,48.98,48.99,17402.0,39.4212,39.4373,39.4132,39.4212,17402.0
2016-10-14 13:30:00,48.98,49.04,48.95,49.03,26552.0,39.4132,39.4614,39.389,39.4534,26552.0
2016-10-14 13:35:00,49.02,49.04,48.98,49.0,32466.0,39.4453,39.4614,39.4132,39.4293,32466.0
2016-10-14 13:40:00,49.01,49.01,48.91,48.93,65944.0,39.4373,39.4373,39.3568,39.3729,65944.0
2016-10-14 13:45:00,48.94,48.94,48.86,48.88,91212.0,39.381,39.381,39.3166,39.3327,91212.0
2016-10-14 13:50:00,48.89,48.89,48.78,48.79,67017.0,39.3407,39.3407,39.2522,39.2603,67017.0
2016-10-14 13:55:00,48.79,48.79,48.71,48.72,109565.0,39.2603,39.2603,39.1959,39.2039,109565.0
2016-10-14 14:00:00,48.72,48.8,48.7,48.75,98746.0,39.2039,39.2683,39.1879,39.2281,98746.0
2016-10-14 14:05:00,48.74,48.77,48.68,48.69,69968.0,39.22,39.2442,39.1718,39.1798,69968.0
2016-10-14 14:10:00,48.7,48.71,48.64,48.66,72021.0,39.1879,39.1959,39.1396,39.1557,72021.0
2016-10-14 14:15:00,48.66,48.66,48.61,48.62,80632.0,39.1557,39.1557,39.1154,39.1235,80632.0
2016-10-14 14:20:00,48.62,48.68,48.57,48.59,105000.0,39.1235,39.1718,39.0832,39.0993,105000.0
2016-10-14 14:25:00,48.59,48.6,48.52,48.57,136344.0,39.0993,39.1074,39.043,39.0832,136344.0
2016-10-14 14:30:00,48.58,48.61,48.5,48.52,74514.0,39.0913,39.1154,39.0269,39.043,74514.0
2016-10-14 14:35:00,48.52,48.56,48.51,48.55,28863.0,39.043,39.0752,39.035,39.0671,28863.0
2016-10-14 14:40:00,48.56,48.56,48.49,48.52,53451.0,39.0752,39.0752,39.0189,39.043,53451.0
2016-10-14 14:45:00,48.52,48.52,48.41,48.42,70275.0,39.043,39.043,38.9545,38.9625,70275.0
2016-10-14 14:50:00,48.43,48.43,48.32,48.34,80453.0,38.9706,38.9706,38.8821,38.8982,80453.0
2016-10-14 14:55:00,48.35,48.36,48.26,48.28,87963.0,38.9062,38.9143,38.8338,38.8499,87963.0
2016-10-14 15:00:00,48.29,48.33,48.28,48.29,78373.0,38.8579,38.8901,38.8499,38.8579,78373.0
2016-10-14 15:05:00,48.29,48.36,48.28,48.36,83116.0,38.8579,38.9143,38.8499,38.9143,83116.0
2016-10-14 15:10:00,48.35,48.37,48.34,48.36,56176.0,38.9062,38.9223,38.8982,38.9143,56176.0
2016-10-14 15:15:00,48.36,48.36,48.33,48.33,43559.0,38.9143,38.9143,38.8901,38.8901,43559.0
2016-10-14 15:20:00,48.34,48.4,48.31,48.39,31230.0,38.8982,38.9464,38.874,38.9384,31230.0
2016-10-14 15:25:00,48.4,48.42,48.38,48.38,56262.0,38.9464,38.9625,38.9304,38.9304,56262.0
2016-10-14 15:30:00,48.39,48.41,48.35,48.36,89607.0,38.9384,38.9545,38.9062,38.9143,89607.0
2016-10-14 15:35:00,48.36,48.43,48.35,48.43,108501.0,38.9143,38.9706,38.9062,38.9706,108501.0
2016-10-14 15:40:00,48.43,48.44,48.38,48.39,70013.0,38.9706,38.9786,38.9304,38.9384,70013.0
2016-10-14 15:45:00,48.39,48.39,48.35,48.37,62726.0,38.9384,38.9384,38.9062,38.9223,62726.0
2016-10-14 15:50:00,48.37,48.38,48.34,48.34,59461.0,38.9223,38.9304,38.8982,38.8982,59461.0
2016-10-14 15:55:00,48.34,48.39,48.32,48.33,153793.0,38.8982,38.9384,38.8821,38.8901,153793.0
2016-10-17 09:30:00,48.36,48.44,48.33,48.36,46389.0,38.9143,38.9786,38.8901,38.9143,46389.0
2016-10-17 09:35:00,48.34,48.39,48.27,48.39,50994.0,38.8982,38.9384,38.8418,38.9384,50994.0
2016-10-17 09:40:00,48.38,48.41,48.34,48.38,44399.0,38.9304,38.9545,38.8982,38.9304,44399.0
2016-10-17 09:45:00,48.39,48.42,48.34,48.42,70731.0,38.9384,38.9625,38.8982,38.9625,70731.0
2016-10-17 09:50:00,48.41,48.45,48.38,48.4,66283.0,38.9545,38.9867,38.9304,38.9464,66283.0
2016-10-17 09:55:00,48.39,48.48,48.39,48.42,67987.0,38.9384,39.0108,38.9384,38.9625,67987.0
2016-10-17 10:00:00,48.43,48.48,48.42,48.47,34168.0,38.9706,39.0108,38.9625,39.0028,34168.0
2016-10-17 10:05:00,48.47,48.49,48.42,48.44,67444.0,39.0028,39.0189,38.9625,38.9786,67444.0
2016-10-17 10:10:00,48.44,48.45,48.35,48.37,44427.0,38.9786,38.9867,38.9062,38.9223,44427.0
2016-10-17 10:15:00,48.37,48.38,48.33,48.36,56337.0,38.9223,38.9304,38.8901,38.9143,56337.0
2016-10-17 10:20:00,48.36,48.37,48.32,48.36,47692.0,38.9143,38.9223,38.8821,38.9143,47692.0
2016-10-17 10:25:00,48.36,48.4,48.32,48.38,45153.0,38.9143,38.9464,38.8821,38.9304,45153.0
2016-10-17 10:30:00,48.38,48.4,48.36,48.37,30039.0,38.9304,38.9464,38.9143,38.9223,30039.0
2016-10-17 10:35:00,48.38,48.39,48.37,48.38,15938.0,38.9304,38.9384,38.9223,38.9304,15938.0
2016-10-17 10:40:00,48.39,48.4,48.36,48.37,42352.0,38.9384,38.9464,38.9143,38.9223,42352.0
2016-10-17 10:45:00,48.38,48.38,48.36,48.37,21822.0,38.9304,38.9304,38.9143,38.9223,21822.0
2016-10-17 10:50:00,48.37,48.38,48.32,48.33,35734.0,38.9223,38.9304,38.8821,38.8901,35734.0
2016-10-17 10:55:00,48.33,48.33,48.27,48.28,35873.0,38.8901,38.8901,38.8418,38.8499,35873.0
2016-10-17 11:00:00,48.28,48.31,48.26,48.3,58836.0,38.8499,38.874,38.8338,38.866,58836.0
2016-10-17 11:05:00,48.3,48.31,48.28,48.3,27362.0,38.866,38.874,38.8499,38.866,27362.0
2016-10-17 11:10:00,48.3,48.31,48.28,48.3,24194.0,38.866,38.874,38.8499,38.866,24194.0
2016-10-17 11:15:00,48.3,48.3,48.25,48.29,40308.0,38.866,38.866,38.8257,38.8579,40308.0
2016-10-17 11:20:00,48.29,48.3,48.26,48.3,34269.0,38.8579,38.866,38.8338,38.866,34269.0
2016-10-17 11:25:00,48.29,48.3,48.22,48.27,29516.0,38.8579,38.866,38.8016,38.8418,29516.0
2016-10-17 11:30:00,48.26,48.31,48.26,48.3,17091.0,38.8338,38.874,38.8338,38.866,17091.0
2016-10-17 11:35:00,48.31,48.31,48.26,48.29,39071.0,38.874,38.874,38.8338,38.8579,39071.0
2016-10-17 11:40:00,48.29,48.33,48.29,48.33,19255.0,38.8579,38.8901,38.8579,38.8901,19255.0
2016-10-17 11:45:00,48.32,48.34,48.3,48.34,22511.0,38.8821,38.8982,38.866,38.8982,22511.0
2016-10-17 11:50:00,48.34,48.38,48.33,48.36,41434.0,38.8982,38.9304,38.8901,38.9143,41434.0
2016-10-17 11:55:00,48.36,48.37,48.34,48.36,32455.0,38.9143,38.9223,38.8982,38.9143,32455.0
2016-10-17 12:00:00,48.37,48.37,48.34,48.34,13223.0,38.9223,38.9223,38.8982,38.8982,13223.0
2016-10-17 12:05:00,48.34,48.35,48.29,48.3,36200.0,38.8982,38.9062,38.8579,38.866,36200.0
2016-10-17 12:10:00,48.3,48.31,48.25,48.29,23687.0,38.866,38.874,38.8257,38.8579,23687.0
2016-10-17 12:15:00,48.28,48.3,48.27,48.29,13860.0,38.8499,38.866,38.8418,38.8579,13860.0
2016-10-17 12:20:00,48.29,48.29,48.26,48.28,24750.0,38.8579,38.8579,38.8338,38.8499,24750.0
2016-10-17 12:25:00,48.27,48.28,48.26,48.27,12951.0,38.8418,38.8499,38.8338,38.8418,12951.0
2016-10-17 12:30:00,48.26,48.27,48.22,48.23,36091.0,38.8338,38.8418,38.8016,38.8097,36091.0
2016-10-17 12:35:00,48.22,48.27,48.22,48.27,18023.0,38.8016,38.8418,38.8016,38.8418,18023.0
2016-10-17 12:40:00,48.27,48.29,48.25,48.29,19758.0,38.8418,38.8579,38.8257,38.8579,19758.0
2016-10-17 12:45:00,48.29,48.29,48.28,48.29,9691.0,38.8579,38.8579,38.8499,38.8579,9691.0
2016-10-17 12:50:00,48.28,48.31,48.27,48.28,31952.0,38.8499,38.874,38.8418,38.8499,31952.0
2016-10-17 12:55:00,48.28,48.28,48.26,48.27,12687.0,38.8499,38.8499,38.8338,38.8418,12687.0
2016-10-17 13:00:00,48.27,48.3,48.26,48.28,16017.0,38.8418,38.866,38.8338,38.8499,16017.0
2016-10-17 13:05:00,48.28,48.34,48.28,48.34,40326.0,38.8499,38.8982,38.8499,38.8982,40326.0
2016-10-17 13:10:00,48.34,48.37,48.33,48.37,104987.0,38.8982,38.9223,38.8901,38.9223,104987.0
2016-10-17 13:15:00,48.38,48.39,48.33,48.35,36257.0,38.9304,38.9384,38.8901,38.9062,36257.0
2016-10-17 13:20:00,48.35,48.36,48.31,48.32,17923.0,38.9062,38.9143,38.874,38.8821,17923.0
2016-10-17 13:25:00,48.31,48.37,48.3,48.36,30415.0,38.874,38.9223,38.866,38.9143,30415.0
2016-10-17 13:30:00,48.36,48.38,48.35,48.37,14147.0,38.9143,38.9304,38.9062,38.9223,14147.0
2016-10-17 13:35:00,48.38,48.39,48.37,48.38,24134.0,38.9304,38.9384,38.9223,38.9304,24134.0
2016-10-17 13:40:00,48.39,48.4,48.37,48.37,25661.0,38.9384,38.9464,38.9223,38.9223,25661.0
2016-10-17 13:45:00,48.38,48.38,48.37,48.38,19852.0,38.9304,38.9304,38.9223,38.9304,19852.0
2016-10-17 13:50:00,48.37,48.38,48.35,48.35,26888.0,38.9223,38.9304,38.9062,38.9062,26888.0
2016-10-17 13:55:00,48.35,48.35,48.3,48.3,13663.0,38.9062,38.9062,38.866,38.866,13663.0
2016-10-17 14:00:00,48.3,48.31,48.3,48.31,10817.0,38.866,38.874,38.866,38.874,10817.0
2016-10-17 14:05:00,48.31,48.31,48.29,48.29,17099.0,38.874,38.874,38.8579,38.8579,17099.0
2016-10-17 14:10:00,48.3,48.35,48.29,48.35,14918.0,38.866,38.9062,38.8579,38.9062,14918.0
2016-10-17 14:15:00,48.34,48.38,48.33,48.37,63420.0,38.8982,38.9304,38.8901,38.9223,63420.0
2016-10-17 14:20:00,48.36,48.38,48.34,48.34,25853.0,38.9143,38.9304,38.8982,38.8982,25853.0
2016-10-17 14:25:00,48.34,48.38,48.34,48.38,12757.0,38.8982,38.9304,38.8982,38.9304,12757.0
2016-10-17 14:30:00,48.37,48.38,48.36,48.38,20125.0,38.9223,38.9304,38.9143,38.9304,20125.0
2016-10-17 14:35:00,48.37,48.38,48.34,48.35,35076.0,38.9223,38.9304,38.8982,38.9062,35076.0
2016-10-17 14:40:00,48.35,48.35,48.33,48.34,22096.0,38.9062,38.9062,38.8901,38.8982,22096.0
2016-10-17 14:45:00,48.35,48.35,48.33,48.33,17317.0,38.9062,38.9062,38.8901,38.8901,17317.0
2016-10-17 14:50:00,48.34,48.36,48.33,48.36,13723.0,38.8982,38.9143,38.8901,38.9143,13723.0
2016-10-17 14:55:00,48.36,48.37,48.34,48.36,41112.0,38.9143,38.9223,38.8982,38.9143,41112.0
2016-10-17 15:00:00,48.36,48.37,48.36,48.36,15239.0,38.9143,38.9223,38.9143,38.9143,15239.0
2016-10-17 15:05:00,48.37,48.37,48.31,48.31,35076.0,38.9223,38.9223,38.874,38.874,35076.0
2016-10-17 15:10:00,48.32,48.32,48.29,48.3,15089.0,38.8821,38.8821,38.8579,38.866,15089.0
2016-10-17 15:15:00,48.3,48.3,48.27,48.28,24773.0,38.866,38.866,38.8418,38.8499,24773.0
2016-10-17 15:20:00,48.27,48.3,48.27,48.27,31411.0,38.8418,38.866,38.8418,38.8418,31411.0
2016-10-17 15:25:00,48.28,48.3,48.27,48.3,13678.0,38.8499,38.866,38.8418,38.866,13678.0
2016-10-17 15:30:00,48.3,48.3,48.27,48.28,58147.0,38.866,38.866,38.8418,38.8499,58147.0
2016-10-17 15:35:00,48.28,48.32,48.27,48.32,25841.0,38.8499,38.8821,38.8418,38.8821,25841.0
2016-10-17 15:40:00,48.32,48.33,48.31,48.33,27992.0,38.8821,38.8901,38.874,38.8901,27992.0
2016-10-17 15:45:00,48.33,48.35,48.28,48.28,102985.0,38.8901,38.9062,38.8499,38.8499,102985.0
2016-10-17 15:50:00,48.28,48.3,48.27,48.28,94489.0,38.8499,38.866,38.8418,38.8499,94489.0
2016-10-17 15:55:00,48.28,48.3,48.24,48.25,264328.0,38.8499,38.866,38.8177,38.8257,264328.0
2016-10-18 09:30:00,48.51,48.65,48.39,48.44,84996.0,39.035,39.1476,38.9384,38.9786,84996.0
2016-10-18 09:35:00,48.44,48.45,48.28,48.28,43523.0,38.9786,38.9867,38.8499,38.8499,43523.0
2016-10-18 09:40:00,48.28,48.35,48.25,48.35,36748.0,38.8499,38.9062,38.8257,38.9062,36748.0
2016-10-18 09:45:00,48.36,48.43,48.36,48.43,17084.0,38.9143,38.9706,38.9143,38.9706,17084.0
2016-10-18 09:50:00,48.42,48.47,48.31,48.32,45293.0,38.9625,39.0028,38.874,38.8821,45293.0
2016-10-18 09:55:00,48.32,48.32,48.27,48.27,24562.0,38.8821,38.8821,38.8418,38.8418,24562.0
2016-10-18 10:00:00,48.28,48.34,48.28,48.28,29701.0,38.8499,38.8982,38.8499,38.8499,29701.0
2016-10-18 10:05:00,48.28,48.3,48.22,48.25,42463.0,38.8499,38.866,38.8016,38.8257,42463.0
2016-10-18 10:10:00,48.25,48.27,48.14,48.15,33536.0,38.8257,38.8418,38.7372,38.7453,33536.0
2016-10-18 10:15:00,48.16,48.21,48.12,48.12,99301.0,38.7533,38.7936,38.7211,38.7211,99301.0
2016-10-18 10:20:00,48.12,48.16,48.1,48.11,38797.0,38.7211,38.7533,38.705,38.7131,38797.0
2016-10-18 10:25:00,48.11,48.11,48.06,48.1,40361.0,38.7131,38.7131,38.6729,38.705,40361.0
2016-10-18 10:30:00,48.09,48.25,48.09,48.25,17048.0,38.697,38.8257,38.697,38.8257,17048.0
2016-10-18 10:35:00,48.25,48.31,48.25,48.27,14393.0,38.8257,38.874,38.8257,38.8418,14393.0
2016-10-18 10:40:00,48.26,48.29,48.25,48.28,15139.0,38.8338,38.8579,38.8257,38.8499,15139.0
2016-10-18 10:45:00,48.28,48.31,48.27,48.3,19522.0,38.8499,38.874,38.8418,38.866,19522.0
2016-10-18 10:50:00,48.3,48.33,48.29,48.3,13745.0,38.866,38.8901,38.8579,38.866,13745.0
2016-10-18 10:55:00,48.29,48.35,48.28,48.33,15054.0,38.8579,38.9062,38.8499,38.8901,15054.0
2016-10-18 11:00:00,48.33,48.36,48.32,48.36,7558.0,38.8901,38.9143,38.8821,38.9143,7558.0
2016-10-18 11:05:00,48.36,48.37,48.32,48.35,13257.0,38.9143,38.9223,38.8821,38.9062,13257.0
2016-10-18 11:10:00,48.34,48.35,48.29,48.29,11468.0,38.8982,38.9062,38.8579,38.8579,11468.0
2016-10-18 11:15:00,48.29,48.31,48.25,48.25,13987.0,38.8579,38.874,38.8257,38.8257,13987.0
2016-10-18 11:20:00,48.25,48.3,48.25,48.29,11986.0,38.8257,38.866,38.8257,38.8579,11986.0
2016-10-18 11:25:00,48.3,48.35,48.28,48.34,16809.0,38.866,38.9062,38.8499,38.8982,16809.0
2016-10-18 11:30:00,48.35,48.36,48.32,48.32,14627.0,38.9062,38.9143,38.8821,38.8821,14627.0
2016-10-18 11:35:00,48.33,48.35,48.32,48.34,17054.0,38.8901,38.9062,38.8821,38.8982,17054.0
2016-10-18 11:40:00,48.33,48.37,48.33,48.36,19947.0,38.8901,38.9223,38.8901,38.9143,19947.0
2016-10-18 11:45:00,48.37,48.38,48.36,48.36,12580.0,38.9223,38.9304,38.9143,38.9143,12580.0
2016-10-18 11:50:00,48.36,48.39,48.36,48.39,20943.0,38.9143,38.9384,38.9143,38.9384,20943.0
2016-10-18 11:55:00,48.39,48.44,48.38,48.44,24598.0,38.9384,38.9786,38.9304,38.9786,24598.0
2016-10-18 12:00:00,48.44,48.44,48.4,48.41,14122.0,38.9786,38.9786,38.9464,38.9545,14122.0
2016-10-18 12:05:00,48.41,48.42,48.4,48.41,13238.0,38.9545,38.9625,38.9464,38.9545,13238.0
2016-10-18 12:10:00,48.41,48.41,48.4,48.4,4898.0,38.9545,38.9545,38.9464,38.9464,4898.0
2016-10-18 12:15:00,48.41,48.41,48.4,48.41,6857.0,38.9545,38.9545,38.9464,38.9545,6857.0
2016-10-18 12:20:00,48.41,48.41,48.37,48.38,17954.0,38.9545,38.9545,38.9223,38.9304,17954.0
2016-10-18 12:25:00,48.38,48.38,48.37,48.38,4727.0,38.9304,38.9304,38.9223,38.9304,4727.0
2016-10-18 12:30:00,48.38,48.4,48.37,48.39,14244.0,38.9304,38.9464,38.9223,38.9384,14244.0
2016-10-18 12:35:00,48.39,48.4,48.39,48.4,6183.0,38.9384,38.9464,38.9384,38.9464,6183.0
2016-10-18 12:40:00,48.4,48.42,48.39,48.42,20571.0,38.9464,38.9625,38.9384,38.9625,20571.0
2016-10-18 12:45:00,48.42,48.43,48.39,48.4,22799.0,38.9625,38.9706,38.9384,38.9464,22799.0
2016-10-18 12:50:00,48.41,48.41,48.38,48.38,9762.0,38.9545,38.9545,38.9304,38.9304,9762.0
2016-10-18 12:55:00,48.38,48.39,48.34,48.35,17416.0,38.9304,38.9384,38.8982,38.9062,17416.0
2016-10-18 13:00:00,48.35,48.36,48.35,48.36,5717.0,38.9062,38.9143,38.9062,38.9143,5717.0
2016-10-18 13:05:00,48.35,48.37,48.35,48.37,7926.0,38.9062,38.9223,38.9062,38.9223,7926.0
2016-10-18 13:10:00,48.37,48.39,48.37,48.39,18023.0,38.9223,38.9384,38.9223,38.9384,18023.0
2016-10-18 13:15:00,48.38,48.41,48.38,48.41,10090.0,38.9304,38.9545,38.9304,38.9545,10090.0
2016-10-18 13:20:00,48.41,48.41,48.4,48.4,3391.0,38.9545,38.9545,38.9464,38.9464,3391.0
2016-10-18 13:25:00,48.4,48.41,48.38,48.38,37952.0,38.9464,38.9545,38.9304,38.9304,37952.0
2016-10-18 13:30:00,48.38,48.39,48.36,48.36,15547.0,38.9304,38.9384,38.9143,38.9143,15547.0
2016-10-18 13:35:00,48.36,48.37,48.36,48.37,2800.0,38.9143,38.9223,38.9143,38.9223,2800.0
2016-10-18 13:40:00,48.37,48.38,48.35,48.35,17502.0,38.9223,38.9304,38.9062,38.9062,17502.0
2016-10-18 13:45:00,48.36,48.36,48.33,48.33,8197.0,38.9143,38.9143,38.8901,38.8901,8197.0
2016-10-18 13:50:00,48.33,48.33,48.32,48.33,8788.0,38.8901,38.8901,38.8821,38.8901,8788.0
2016-10-18 13:55:00,48.33,48.36,48.32,48.34,27807.0,38.8901,38.9143,38.8821,38.8982,27807.0
2016-10-18 14:00:00,48.34,48.36,48.33,48.33,15076.0,38.8982,38.9143,38.8901,38.8901,15076.0
2016-10-18 14:05:00,48.33,48.34,48.32,48.33,7527.0,38.8901,38.8982,38.8821,38.8901,7527.0
2016-10-18 14:10:00,48.33,48.34,48.32,48.33,10795.0,38.8901,38.8982,38.8821,38.8901,10795.0
2016-10-18 14:15:00,48.33,48.34,48.3,48.32,22590.0,38.8901,38.8982,38.866,38.8821,22590.0
2016-10-18 14:20:00,48.33,48.34,48.3,48.31,23914.0,38.8901,38.8982,38.866,38.874,23914.0
2016-10-18 14:25:00,48.32,48.32,48.31,48.32,14426.0,38.8821,38.8821,38.874,38.8821,14426.0
2016-10-18 14:30:00,48.32,48.33,48.31,48.32,23686.0,38.8821,38.8901,38.874,38.8821,23686.0
2016-10-18 14:35:00,48.33,48.34,48.32,48.34,13213.0,38.8901,38.8982,38.8821,38.8982,13213.0
2016-10-18 14:40:00,48.34,48.34,48.33,48.34,3888.0,38.8982,38.8982,38.8901,38.8982,3888.0
2016-10-18 14:45:00,48.34,48.35,48.33,48.35,11894.0,38.8982,38.9062,38.8901,38.9062,11894.0
2016-10-18 14:50:00,48.35,48.35,48.33,48.34,23609.0,38.9062,38.9062,38.8901,38.8982,23609.0
2016-10-18 14:55:00,48.34,48.34,48.33,48.33,66349.0,38.8982,38.8982,38.8901,38.8901,66349.0
2016-10-18 15:00:00,48.34,48.35,48.33,48.33,31908.0,38.8982,38.9062,38.8901,38.8901,31908.0
2016-10-18 15:05:00,48.33,48.34,48.31,48.31,13687.0,38.8901,38.8982,38.874,38.874,13687.0
2016-10-18 15:10:00,48.31,48.32,48.29,48.3,15011.0,38.874,38.8821,38.8579,38.866,15011.0
2016-10-18 15:15:00,48.29,48.3,48.28,48.29,14064.0,38.8579,38.866,38.8499,38.8579,14064.0
2016-10-18 15:20:00,48.29,48.33,48.28,48.33,21508.0,38.8579,38.8901,38.8499,38.8901,21508.0
2016-10-18 15:25:00,48.33,48.34,48.33,48.34,8379.0,38.8901,38.8982,38.8901,38.8982,8379.0
2016-10-18 15:30:00,48.34,48.34,48.31,48.34,32491.0,38.8982,38.8982,38.874,38.8982,32491.0
2016-10-18 15:35:00,48.34,48.34,48.32,48.32,45461.0,38.8982,38.8982,38.8821,38.8821,45461.0
2016-10-18 15:40:00,48.32,48.33,48.28,48.31,27549.0,38.8821,38.8901,38.8499,38.874,27549.0
2016-10-18 15:45:00,48.31,48.32,48.27,48.28,42796.0,38.874,38.8821,38.8418,38.8499,42796.0
2016-10-18 15:50:00,48.27,48.3,48.26,48.3,38976.0,38.8418,38.866,38.8338,38.866,38976.0
2016-10-18 15:55:00,48.3,48.31,48.25,48.26,100879.0,38.866,38.874,38.8257,38.8338,100879.0
2016-10-19 09:30:00,48.2,48.36,47.94,47.98,74503.0,38.7855,38.9143,38.5763,38.6085,74503.0
2016-10-19 09:35:00,47.97,48.0,47.85,47.86,45805.0,38.6004,38.6246,38.5039,38.5119,45805.0
2016-10-19 09:40:00,47.87,47.94,47.86,47.87,33508.0,38.52,38.5763,38.5119,38.52,33508.0
2016-10-19 09:45:00,47.88,47.98,47.87,47.91,38740.0,38.528,38.6085,38.52,38.5522,38740.0
2016-10-19 09:50:00,47.91,47.91,47.8,47.8,33087.0,38.5522,38.5522,38.4636,38.4636,33087.0
2016-10-19 09:55:00,47.8,47.86,47.75,47.76,38295.0,38.4636,38.5119,38.4234,38.4315,38295.0
2016-10-19 10:00:00,47.76,47.92,47.76,47.89,33060.0,38.4315,38.5602,38.4315,38.5361,33060.0
2016-10-19 10:05:00,47.89,47.94,47.81,47.84,32956.0,38.5361,38.5763,38.4717,38.4958,32956.0
2016-10-19 10:10:00,47.84,47.86,47.8,47.86,40881.0,38.4958,38.5119,38.4636,38.5119,40881.0
2016-10-19 10:15:00,47.85,47.89,47.84,47.85,21691.0,38.5039,38.5361,38.4958,38.5039,21691.0
2016-10-19 10:20:00,47.85,47.9,47.84,47.9,23531.0,38.5039,38.5441,38.4958,38.5441,23531.0
2016-10-19 10:25:00,47.9,47.96,47.89,47.9,48285.0,38.5441,38.5924,38.5361,38.5441,48285.0
2016-10-19 10:30:00,47.91,47.99,47.91,47.96,40474.0,38.5522,38.6165,38.5522,38.5924,40474.0
2016-10-19 10:35:00,47.96,47.96,47.92,47.93,52095.0,38.5924,38.5924,38.5602,38.5682,52095.0
2016-10-19 10:40:00,47.93,47.93,47.9,47.91,15989.0,38.5682,38.5682,38.5441,38.5522,15989.0
2016-10-19 10:45:00,47.91,47.93,47.91,47.93,15587.0,38.5522,38.5682,38.5522,38.5682,15587.0
2016-10-19 10:50:00,47.93,47.95,47.93,47.95,20718.0,38.5682,38.5843,38.5682,38.5843,20718.0
2016-10-19 10:55:00,47.95,47.95,47.94,47.95,7747.0,38.5843,38.5843,38.5763,38.5843,7747.0
2016-10-19 11:00:00,47.95,47.96,47.94,47.96,21306.0,38.5843,38.5924,38.5763,38.5924,21306.0
2016-10-19 11:05:00,47.96,47.97,47.96,47.97,23605.0,38.5924,38.6004,38.5924,38.6004,23605.0
2016-10-19 11:10:00,47.97,47.97,47.9,47.91,63996.0,38.6004,38.6004,38.5441,38.5522,63996.0
2016-10-19 11:15:00,47.91,47.92,47.89,47.91,41696.0,38.5522,38.5602,38.5361,38.5522,41696.0
2016-10-19 11:20:00,47.9,47.91,47.83,47.84,21586.0,38.5441,38.5522,38.4878,38.4958,21586.0
2016-10-19 11:25:00,47.85,47.86,47.83,47.84,26120.0,38.5039,38.5119,38.4878,38.4958,26120.0
2016-10-19 11:30:00,47.84,47.84,47.82,47.84,30951.0,38.4958,38.4958,38.4797,38.4958,30951.0
2016-10-19 11:35:00,47.84,47.85,47.8,47.8,33664.0,38.4958,38.5039,38.4636,38.4636,33664.0
2016-10-19 11:40:00,47.8,47.81,47.74,47.75,108403.0,38.4636,38.4717,38.4154,38.4234,108403.0
2016-10-19 11:45:00,47.75,47.77,47.73,47.74,57595.0,38.4234,38.4395,38.4073,38.4154,57595.0
2016-10-19 11:50:00,47.73,47.77,47.73,47.75,44583.0,38.4073,38.4395,38.4073,38.4234,44583.0
2016-10-19 11:55:00,47.75,47.77,47.74,47.74,38359.0,38.4234,38.4395,38.4154,38.4154,38359.0
2016-10-19 12:00:00,47.75,47.75,47.71,47.71,18636.0,38.4234,38.4234,38.3912,38.3912,18636.0
2016-10-19 12:05:00,47.71,47.72,47.71,47.71,15325.0,38.3912,38.3993,38.3912,38.3912,15325.0
2016-10-19 12:10:00,47.71,47.78,47.71,47.77,51272.0,38.3912,38.4475,38.3912,38.4395,51272.0
2016-10-19 12:15:00,47.77,47.77,47.75,47.75,30821.0,38.4395,38.4395,38.4234,38.4234,30821.0
2016-10-19 12:20:00,47.76,47.78,47.73,47.78,44122.0,38.4315,38.4475,38.4073,38.4475,44122.0
2016-10-19 12:25:00,47.78,47.83,47.77,47.82,33577.0,38.4475,38.4878,38.4395,38.4797,33577.0
2016-10-19 12:30:00,47.83,47.83,47.81,47.83,21446.0,38.4878,38.4878,38.4717,38.4878,21446.0
2016-10-19 12:35:00,47.83,47.83,47.8,47.8,35456.0,38.4878,38.4878,38.4636,38.4636,35456.0
2016-10-19 12:40:00,47.8,47.85,47.8,47.84,39823.0,38.4636,38.5039,38.4636,38.4958,39823.0
2016-10-19 12:45:00,47.84,47.91,47.84,47.9,53193.0,38.4958,38.5522,38.4958,38.5441,53193.0
2016-10-19 12:50:00,47.9,47.9,47.89,47.9,8361.0,38.5441,38.5441,38.5361,38.5441,8361.0
2016-10-19 12:55:00,47.89,47.94,47.89,47.94,28874.0,38.5361,38.5763,38.5361,38.5763,28874.0
2016-10-19 13:00:00,47.94,47.99,47.94,47.98,76072.0,38.5763,38.6165,38.5763,38.6085,76072.0
2016-10-19 13:05:00,47.99,47.99,47.93,47.94,30726.0,38.6165,38.6165,38.5682,38.5763,30726.0
2016-10-19 13:10:00,47.94,47.94,47.92,47.92,20556.0,38.5763,38.5763,38.5602,38.5602,20556.0
2016-10-19 13:15:00,47.91,47.92,47.86,47.87,27193.0,38.5522,38.5602,38.5119,38.52,27193.0
2016-10-19 13:20:00,47.87,47.9,47.86,47.9,35778.0,38.52,38.5441,38.5119,38.5441,35778.0
2016-10-19 13:25:00,47.9,47.92,47.89,47.91,22897.0,38.5441,38.5602,38.5361,38.5522,22897.0
2016-10-19 13:30:00,47.92,47.93,47.9,47.91,28303.0,38.5602,38.5682,38.5441,38.5522,28303.0
2016-10-19 13:35:00,47.91,47.91,47.88,47.89,21427.0,38.5522,38.5522,38.528,38.5361,21427.0
2016-10-19 13:40:00,47.89,47.89,47.85,47.86,21350.0,38.5361,38.5361,38.5039,38.5119,21350.0
2016-10-19 13:45:00,47.86,47.87,47.85,47.87,30140.0,38.5119,38.52,38.5039,38.52,30140.0
2016-10-19 13:50:00,47.87,47.89,47.86,47.89,22682.0,38.52,38.5361,38.5119,38.5361,22682.0
2016-10-19 13:55:00,47.89,47.89,47.85,47.88,49309.0,38.5361,38.5361,38.5039,38.528,49309.0
2016-10-19 14:00:00,47.88,47.95,47.86,47.94,70884.0,38.528,38.5843,38.5119,38.5763,70884.0
2016-10-19 14:05:00,47.94,47.97,47.93,47.97,23926.0,38.5763,38.6004,38.5682,38.6004,23926.0
2016-10-19 14:10:00,47.97,47.99,47.96,47.99,18756.0,38.6004,38.6165,38.5924,38.6165,18756.0
2016-10-19 14:15:00,47.99,48.0,47.94,47.95,35669.0,38.6165,38.6246,38.5763,38.5843,35669.0
2016-10-19 14:20:00,47.95,47.97,47.94,47.96,17334.0,38.5843,38.6004,38.5763,38.5924,17334.0
2016-10-19 14:25:00,47.96,47.98,47.95,47.97,23776.0,38.5924,38.6085,38.5843,38.6004,23776.0
2016-10-19 14:30:00,47.97,47.97,47.9,47.91,29620.0,38.6004,38.6004,38.5441,38.5522,29620.0
2016-10-19 14:35:00,47.91,47.92,47.9,47.92,11848.0,38.5522,38.5602,38.5441,38.5602,11848.0
2016-10-19 14:40:00,47.92,47.95,47.91,47.95,22415.0,38.5602,38.5843,38.5522,38.5843,22415.0
2016-10-19 14:45:00,47.95,47.95,47.94,47.95,6783.0,38.5843,38.5843,38.5763,38.5843,6783.0
2016-10-19 14:50:00,47.95,47.95,47.86,47.87,70852.0,38.5843,38.5843,38.5119,38.52,70852.0
2016-10-19 14:55:00,47.87,47.9,47.86,47.9,22570.0,38.52,38.5441,38.5119,38.5441,22570.0
2016-10-19 15:00:00,47.9,47.92,47.89,47.91,10911.0,38.5441,38.5602,38.5361,38.5522,10911.0
2016-10-19 15:05:00,47.91,47.92,47.88,47.9,31462.0,38.5522,38.5602,38.528,38.5441,31462.0
2016-10-19 15:10:00,47.9,47.95,47.89,47.95,23337.0,38.5441,38.5843,38.5361,38.5843,23337.0
2016-10-19 15:15:00,47.95,47.99,47.94,47.99,27314.0,38.5843,38.6165,38.5763,38.6165,27314.0
2016-10-19 15:20:00,47.98,48.02,47.98,48.02,42601.0,38.6085,38.6407,38.6085,38.6407,42601.0
2016-10-19 15:25:00,48.02,48.02,47.98,47.98,33904.0,38.6407,38.6407,38.6085,38.6085,33904.0
2016-10-19 15:30:00,47.98,48.02,47.98,48.02,25644.0,38.6085,38.6407,38.6085,38.6407,25644.0
2016-10-19 15:35:00,48.02,48.03,47.98,47.99,43020.0,38.6407,38.6487,38.6085,38.6165,43020.0
2016-10-19 15:40:00,47.99,48.01,47.99,48.01,27486.0,38.6165,38.6326,38.6165,38.6326,27486.0
2016-10-19 15:45:00,48.01,48.05,47.97,47.97,101197.0,38.6326,38.6648,38.6004,38.6004,101197.0
2016-10-19 15:50:00,47.98,47.98,47.95,47.98,76151.0,38.6085,38.6085,38.5843,38.6085,76151.0
2016-10-19 15:55:00,47.97,47.98,47.91,47.93,123357.0,38.6004,38.6085,38.5522,38.5682,123357.0
2016-10-20 09:30:00,48.04,48.04,47.87,47.93,37952.0,38.6568,38.6568,38.52,38.5682,37952.0
2016-10-20 09:35:00,47.91,47.97,47.87,47.88,18825.0,38.5522,38.6004,38.52,38.528,18825.0
2016-10-20 09:40:00,47.86,47.93,47.86,47.9,22979.0,38.5119,38.5682,38.5119,38.5441,22979.0
2016-10-20 09:45:00,47.9,47.95,47.89,47.91,19718.0,38.5441,38.5843,38.5361,38.5522,19718.0
2016-10-20 09:50:00,47.92,47.92,47.78,47.79,48201.0,38.5602,38.5602,38.4475,38.4556,48201.0
2016-10-20 09:55:00,47.79,47.82,47.77,47.79,27879.0,38.4556,38.4797,38.4395,38.4556,27879.0
2016-10-20 10:00:00,47.79,47.92,47.79,47.9,46032.0,38.4556,38.5602,38.4556,38.5441,46032.0
2016-10-20 10:05:00,47.9,47.9,47.87,47.89,23662.0,38.5441,38.5441,38.52,38.5361,23662.0
2016-10-20 10:10:00,47.88,47.89,47.87,47.89,22657.0,38.528,38.5361,38.52,38.5361,22657.0
2016-10-20 10:15:00,47.89,47.89,47.85,47.86,19491.0,38.5361,38.5361,38.5039,38.5119,19491.0
2016-10-20 10:20:00,47.85,47.86,47.76,47.76,20267.0,38.5039,38.5119,38.4315,38.4315,20267.0
2016-10-20 10:25:00,47.76,47.77,47.68,47.72,30684.0,38.4315,38.4395,38.3671,38.3993,30684.0
2016-10-20 10:30:00,47.72,47.72,47.67,47.68,22906.0,38.3993,38.3993,38.359,38.3671,22906.0
2016-10-20 10:35:00,47.67,47.67,47.62,47.65,30431.0,38.359,38.359,38.3188,38.3429,30431.0
2016-10-20 10:40:00,47.65,47.66,47.62,47.63,15212.0,38.3429,38.351,38.3188,38.3268,15212.0
2016-10-20 10:45:00,47.63,47.69,47.62,47.66,37992.0,38.3268,38.3751,38.3188,38.351,37992.0
2016-10-20 10:50:00,47.66,47.67,47.63,47.64,14856.0,38.351,38.359,38.3268,38.3349,14856.0
2016-10-20 10:55:00,47.64,47.67,47.63,47.66,20776.0,38.3349,38.359,38.3268,38.351,20776.0
2016-10-20 11:00:00,47.66,47.7,47.66,47.7,19661.0,38.351,38.3832,38.351,38.3832,19661.0
2016-10-20 11:05:00,47.7,47.7,47.68,47.69,13781.0,38.3832,38.3832,38.3671,38.3751,13781.0
2016-10-20 11:10:00,47.68,47.68,47.58,47.59,49496.0,38.3671,38.3671,38.2866,38.2947,49496.0
2016-10-20 11:15:00,47.59,47.62,47.58,47.62,37496.0,38.2947,38.3188,38.2866,38.3188,37496.0
2016-10-20 11:20:00,47.62,47.64,47.6,47.61,22510.0,38.3188,38.3349,38.3027,38.3108,22510.0
2016-10-20 11:25:00,47.61,47.61,47.56,47.56,24023.0,38.3108,38.3108,38.2705,38.2705,24023.0
2016-10-20 11:30:00,47.56,47.57,47.55,47.56,14136.0,38.2705,38.2786,38.2625,38.2705,14136.0
2016-10-20 11:35:00,47.56,47.57,47.54,47.55,26427.0,38.2705,38.2786,38.2544,38.2625,26427.0
2016-10-20 11:40:00,47.55,47.55,47.45,47.45,50179.0,38.2625,38.2625,38.182,38.182,50179.0
2016-10-20 11:45:00,47.45,47.48,47.44,47.46,37589.0,38.182,38.2061,38.174,38.19,37589.0
2016-10-20 11:50:00,47.46,47.48,47.44,47.44,35566.0,38.19,38.2061,38.174,38.174,35566.0
2016-10-20 11:55:00,47.44,47.48,47.43,47.48,52437.0,38.174,38.2061,38.1659,38.2061,52437.0
2016-10-20 12:00:00,47.48,47.55,47.47,47.51,91068.0,38.2061,38.2625,38.1981,38.2303,91068.0
2016-10-20 12:05:00,47.51,47.51,47.45,47.46,23532.0,38.2303,38.2303,38.182,38.19,23532.0
2016-10-20 12:10:00,47.46,47.47,47.42,47.44,53675.0,38.19,38.1981,38.1579,38.174,53675.0
2016-10-20 12:15:00,47.45,47.45,47.41,47.41,14849.0,38.182,38.182,38.1498,38.1498,14849.0
2016-10-20 12:20:00,47.41,47.42,47.38,47.39,22640.0,38.1498,38.1579,38.1257,38.1337,22640.0
2016-10-20 12:25:00,47.38,47.4,47.32,47.4,57859.0,38.1257,38.1418,38.0774,38.1418,57859.0
2016-10-20 12:30:00,47.4,47.43,47.36,47.36,36889.0,38.1418,38.1659,38.1096,38.1096,36889.0
2016-10-20 12:35:00,47.36,47.41,47.35,47.41,43919.0,38.1096,38.1498,38.1015,38.1498,43919.0
2016-10-20 12:40:00,47.42,47.46,47.41,47.41,23137.0,38.1579,38.19,38.1498,38.1498,23137.0
2016-10-20 12:45:00,47.41,47.44,47.41,47.43,19734.0,38.1498,38.174,38.1498,38.1659,19734.0
2016-10-20 12:50:00,47.44,47.45,47.4,47.41,79138.0,38.174,38.182,38.1418,38.1498,79138.0
2016-10-20 12:55:00,47.4,47.4,47.38,47.39,20351.0,38.1418,38.1418,38.1257,38.1337,20351.0
2016-10-20 13:00:00,47.39,47.46,47.38,47.46,39087.0,38.1337,38.19,38.1257,38.19,39087.0
2016-10-20 13:05:00,47.47,47.49,47.46,47.49,17780.0,38.1981,38.2142,38.19,38.2142,17780.0
2016-10-20 13:10:00,47.48,47.49,47.45,47.45,31574.0,38.2061,38.2142,38.182,38.182,31574.0
2016-10-20 13:15:00,47.46,47.47,47.43,47.43,21752.0,38.19,38.1981,38.1659,38.1659,21752.0
2016-10-20 13:20:00,47.44,47.44,47.41,47.42,15928.0,38.174,38.174,38.1498,38.1579,15928.0
2016-10-20 13:25:00,47.41,47.45,47.41,47.45,22790.0,38.1498,38.182,38.1498,38.182,22790.0
2016-10-20 13:30:00,47.44,47.45,47.44,47.45,12181.0,38.174,38.182,38.174,38.182,12181.0
2016-10-20 13:35:00,47.45,47.45,47.44,47.44,7269.0,38.182,38.182,38.174,38.174,7269.0
2016-10-20 13:40:00,47.45,47.45,47.44,47.45,8401.0,38.182,38.182,38.174,38.182,8401.0
2016-10-20 13:45:00,47.45,47.51,47.44,47.47,55233.0,38.182,38.2303,38.174,38.1981,55233.0
2016-10-20 13:50:00,47.48,47.48,47.39,47.45,33208.0,38.2061,38.2061,38.1337,38.182,33208.0
2016-10-20 13:55:00,47.45,47.49,47.42,47.48,34189.0,38.182,38.2142,38.1579,38.2061,34189.0
2016-10-20 14:00:00,47.48,47.53,47.48,47.52,30402.0,38.2061,38.2464,38.2061,38.2383,30402.0
2016-10-20 14:05:00,47.52,47.56,47.52,47.53,53845.0,38.2383,38.2705,38.2383,38.2464,53845.0
2016-10-20 14:10:00,47.53,47.55,47.52,47.54,45574.0,38.2464,38.2625,38.2383,38.2544,45574.0
2016-10-20 14:15:00,47.54,47.57,47.54,47.56,25632.0,38.2544,38.2786,38.2544,38.2705,25632.0
2016-10-20 14:20:00,47.57,47.58,47.53,47.55,35743.0,38.2786,38.2866,38.2464,38.2625,35743.0
2016-10-20 14:25:00,47.55,47.56,47.51,47.56,47471.0,38.2625,38.2705,38.2303,38.2705,47471.0
2016-10-20 14:30:00,47.57,47.57,47.53,47.55,34773.0,38.2786,38.2786,38.2464,38.2625,34773.0
2016-10-20 14:35:00,47.55,47.58,47.55,47.56,33514.0,38.2625,38.2866,38.2625,38.2705,33514.0
2016-10-20 14:40:00,47.55,47.58,47.55,47.58,15032.0,38.2625,38.2866,38.2625,38.2866,15032.0
2016-10-20 14:45:00,47.58,47.66,47.57,47.66,17874.0,38.2866,38.351,38.2786,38.351,17874.0
2016-10-20 14:50:00,47.66,47.66,47.63,47.63,21315.0,38.351,38.351,38.3268,38.3268,21315.0
2016-10-20 14:55:00,47.64,47.65,47.61,47.65,27825.0,38.3349,38.3429,38.3108,38.3429,27825.0
2016-10-20 15:00:00,47.65,47.68,47.61,47.68,31199.0,38.3429,38.3671,38.3108,38.3671,31199.0
2016-10-20 15:05:00,47.68,47.7,47.67,47.7,12487.0,38.3671,38.3832,38.359,38.3832,12487.0
2016-10-20 15:10:00,47.7,47.72,47.69,47.71,28479.0,38.3832,38.3993,38.3751,38.3912,28479.0
2016-10-20 15:15:00,47.71,47.71,47.67,47.67,28867.0,38.3912,38.3912,38.359,38.359,28867.0
2016-10-20 15:20:00,47.67,47.69,47.63,47.65,30164.0,38.359,38.3751,38.3268,38.3429,30164.0
2016-10-20 15:25:00,47.65,47.66,47.63,47.63,18974.0,38.3429,38.351,38.3268,38.3268,18974.0
2016-10-20 15:30:00,47.63,47.63,47.6,47.63,39792.0,38.3268,38.3268,38.3027,38.3268,39792.0
2016-10-20 15:35:00,47.63,47.65,47.56,47.57,74606.0,38.3268,38.3429,38.2705,38.2786,74606.0
2016-10-20 15:40:00,47.56,47.58,47.56,47.57,36683.0,38.2705,38.2866,38.2705,38.2786,36683.0
2016-10-20 15:45:00,47.57,47.64,47.56,47.64,80439.0,38.2786,38.3349,38.2705,38.3349,80439.0
2016-10-20 15:50:00,47.64,47.66,47.63,47.66,46328.0,38.3349,38.351,38.3268,38.351,46328.0
2016-10-20 15:55:00,47.66,47.67,47.58,47.59,141215.0,38.351,38.359,38.2866,38.2947,141215.0
2016-10-21 09:30:00,47.48,47.48,47.25,47.32,168358.0,38.2061,38.2061,38.0211,38.0774,168358.0
2016-10-21 09:35:00,47.38,47.42,47.34,47.36,17857.0,38.1257,38.1579,38.0935,38.1096,17857.0
2016-10-21 09:40:00,47.37,47.37,47.3,47.35,33480.0,38.1176,38.1176,38.0613,38.1015,33480.0
2016-10-21 09:45:00,47.34,47.35,47.28,47.33,26103.0,38.0935,38.1015,38.0452,38.0854,26103.0
2016-10-21 09:50:00,47.33,47.39,47.33,47.35,31801.0,38.0854,38.1337,38.0854,38.1015,31801.0
2016-10-21 09:55:00,47.36,47.4,47.35,47.37,24410.0,38.1096,38.1418,38.1015,38.1176,24410.0
2016-10-21 10:00:00,47.37,47.39,47.33,47.38,24393.0,38.1176,38.1337,38.0854,38.1257,24393.0
2016-10-21 10:05:00,47.38,47.4,47.34,47.37,38894.0,38.1257,38.1418,38.0935,38.1176,38894.0
2016-10-21 10:10:00,47.37,47.41,47.35,47.4,52676.0,38.1176,38.1498,38.1015,38.1418,52676.0
2016-10-21 10:15:00,47.41,47.43,47.36,47.39,50706.0,38.1498,38.1659,38.1096,38.1337,50706.0
2016-10-21 10:20:00,47.4,47.42,47.39,47.4,50689.0,38.1418,38.1579,38.1337,38.1418,50689.0
2016-10-21 10:25:00,47.4,47.41,47.38,47.4,38336.0,38.1418,38.1498,38.1257,38.1418,38336.0
2016-10-21 10:30:00,47.4,47.42,47.39,47.39,36924.0,38.1418,38.1579,38.1337,38.1337,36924.0
2016-10-21 10:35:00,47.4,47.42,47.37,47.41,33698.0,38.1418,38.1579,38.1176,38.1498,33698.0
2016-10-21 10:40:00,47.41,47.45,47.4,47.45,41278.0,38.1498,38.182,38.1418,38.182,41278.0
2016-10-21 10:45:00,47.44,47.49,47.43,47.44,28159.0,38.174,38.2142,38.1659,38.174,28159.0
2016-10-21 10:50:00,47.44,47.44,47.43,47.43,14910.0,38.174,38.174,38.1659,38.1659,14910.0
2016-10-21 10:55:00,47.43,47.44,47.35,47.4,32224.0,38.1659,38.174,38.1015,38.1418,32224.0
2016-10-21 11:00:00,47.39,47.4,47.32,47.33,141228.0,38.1337,38.1418,38.0774,38.0854,141228.0
2016-10-21 11:05:00,47.32,47.38,47.32,47.35,17309.0,38.0774,38.1257,38.0774,38.1015,17309.0
2016-10-21 11:10:00,47.36,47.5,47.35,47.47,340428.0,38.1096,38.2222,38.1015,38.1981,340428.0
2016-10-21 11:15:00,47.47,47.47,47.4,47.43,62058.0,38.1981,38.1981,38.1418,38.1659,62058.0
2016-10-21 11:20:00,47.43,47.44,47.4,47.41,24004.0,38.1659,38.174,38.1418,38.1498,24004.0
2016-10-21 11:25:00,47.42,47.45,47.41,47.45,32439.0,38.1579,38.182,38.1498,38.182,32439.0
2016-10-21 11:30:00,47.44,47.44,47.36,47.43,51522.0,38.174,38.174,38.1096,38.1659,51522.0
2016-10-21 11:35:00,47.43,47.43,47.38,47.39,23606.0,38.1659,38.1659,38.1257,38.1337,23606.0
2016-10-21 11:40:00,47.4,47.43,47.39,47.4,21942.0,38.1418,38.1659,38.1337,38.1418,21942.0
2016-10-21 11:45:00,47.41,47.41,47.38,47.41,32262.0,38.1498,38.1498,38.1257,38.1498,32262.0
2016-10-21 11:50:00,47.4,47.41,47.39,47.4,15215.0,38.1418,38.1498,38.1337,38.1418,15215.0
2016-10-21 11:55:00,47.39,47.4,47.33,47.34,23340.0,38.1337,38.1418,38.0854,38.0935,23340.0
2016-10-21 12:00:00,47.34,47.35,47.32,47.35,32721.0,38.0935,38.1015,38.0774,38.1015,32721.0
2016-10-21 12:05:00,47.34,47.36,47.34,47.36,13633.0,38.0935,38.1096,38.0935,38.1096,13633.0
2016-10-21 12:10:00,47.36,47.36,47.32,47.33,19713.0,38.1096,38.1096,38.0774,38.0854,19713.0
2016-10-21 12:15:00,47.32,47.33,47.31,47.31,8472.0,38.0774,38.0854,38.0693,38.0693,8472.0
2016-10-21 12:20:00,47.32,47.35,47.31,47.33,25379.0,38.0774,38.1015,38.0693,38.0854,25379.0
2016-10-21 12:25:00,47.33,47.35,47.33,47.34,7429.0,38.0854,38.1015,38.0854,38.0935,7429.0
2016-10-21 12:30:00,47.34,47.35,47.3,47.3,35718.0,38.0935,38.1015,38.0613,38.0613,35718.0
2016-10-21 12:35:00,47.31,47.32,47.29,47.31,21950.0,38.0693,38.0774,38.0533,38.0693,21950.0
2016-10-21 12:40:00,47.32,47.39,47.31,47.39,28244.0,38.0774,38.1337,38.0693,38.1337,28244.0
2016-10-21 12:45:00,47.39,47.41,47.38,47.41,14967.0,38.1337,38.1498,38.1257,38.1498,14967.0
2016-10-21 12:50:00,47.4,47.44,47.4,47.43,27331.0,38.1418,38.174,38.1418,38.1659,27331.0
2016-10-21 12:55:00,47.42,47.46,47.42,47.46,27647.0,38.1579,38.19,38.1579,38.19,27647.0
2016-10-21 13:00:00,47.46,47.5,47.46,47.48,14648.0,38.19,38.2222,38.19,38.2061,14648.0
2016-10-21 13:05:00,47.49,47.53,47.45,47.45,45988.0,38.2142,38.2464,38.182,38.182,45988.0
2016-10-21 13:10:00,47.44,47.46,47.44,47.46,25882.0,38.174,38.19,38.174,38.19,25882.0
2016-10-21 13:15:00,47.46,47.47,47.44,47.46,16113.0,38.19,38.1981,38.174,38.19,16113.0
2016-10-21 13:20:00,47.46,47.48,47.45,47.48,11546.0,38.19,38.2061,38.182,38.2061,11546.0
2016-10-21 13:25:00,47.48,47.53,47.47,47.52,21587.0,38.2061,38.2464,38.1981,38.2383,21587.0
2016-10-21 13:30:00,47.51,47.51,47.49,47.49,16855.0,38.2303,38.2303,38.2142,38.2142,16855.0
2016-10-21 13:35:00,47.5,47.51,47.49,47.5,38757.0,38.2222,38.2303,38.2142,38.2222,38757.0
2016-10-21 13:40:00,47.49,47.51,47.49,47.5,19668.0,38.2142,38.2303,38.2142,38.2222,19668.0
2016-10-21 13:45:00,47.5,47.56,47.5,47.55,22652.0,38.2222,38.2705,38.2222,38.2625,22652.0
2016-10-21 13:50:00,47.55,47.57,47.55,47.55,9680.0,38.2625,38.2786,38.2625,38.2625,9680.0
2016-10-21 13:55:00,47.56,47.61,47.56,47.61,9495.0,38.2705,38.3108,38.2705,38.3108,9495.0
2016-10-21 14:00:00,47.61,47.61,47.54,47.55,19059.0,38.3108,38.3108,38.2544,38.2625,19059.0
2016-10-21 14:05:00,47.55,47.55,47.53,47.53,7997.0,38.2625,38.2625,38.2464,38.2464,7997.0
2016-10-21 14:10:00,47.54,47.54,47.53,47.54,3269.0,38.2544,38.2544,38.2464,38.2544,3269.0
2016-10-21 14:15:00,47.54,47.56,47.53,47.56,15043.0,38.2544,38.2705,38.2464,38.2705,15043.0
2016-10-21 14:20:00,47.55,47.56,47.54,47.56,13750.0,38.2625,38.2705,38.2544,38.2705,13750.0
2016-10-21 14:25:00,47.56,47.57,47.53,47.53,14654.0,38.2705,38.2786,38.2464,38.2464,14654.0
2016-10-21 14:30:00,47.53,47.55,47.53,47.54,18776.0,38.2464,38.2625,38.2464,38.2544,18776.0
2016-10-21 14:35:00,47.55,47.59,47.54,47.58,18005.0,38.2625,38.2947,38.2544,38.2866,18005.0
2016-10-21 14:40:00,47.58,47.62,47.57,47.62,13018.0,38.2866,38.3188,38.2786,38.3188,13018.0
2016-10-21 14:45:00,47.61,47.62,47.57,47.58,14407.0,38.3108,38.3188,38.2786,38.2866,14407.0
2016-10-21 14:50:00,47.58,47.6,47.56,47.58,23232.0,38.2866,38.3027,38.2705,38.2866,23232.0
2016-10-21 14:55:00,47.58,47.58,47.57,47.58,6067.0,38.2866,38.2866,38.2786,38.2866,6067.0
2016-10-21 15:00:00,47.58,47.59,47.57,47.59,11553.0,38.2866,38.2947,38.2786,38.2947,11553.0
2016-10-21 15:05:00,47.59,47.61,47.59,47.6,13898.0,38.2947,38.3108,38.2947,38.3027,13898.0
2016-10-21 15:10:00,47.6,47.61,47.57,47.58,17513.0,38.3027,38.3108,38.2786,38.2866,17513.0
2016-10-21 15:15:00,47.57,47.58,47.55,47.55,10414.0,38.2786,38.2866,38.2625,38.2625,10414.0
2016-10-21 15:20:00,47.55,47.55,47.5,47.51,20615.0,38.2625,38.2625,38.2222,38.2303,20615.0
2016-10-21 15:25:00,47.5,47.54,47.5,47.53,18440.0,38.2222,38.2544,38.2222,38.2464,18440.0
2016-10-21 15:30:00,47.54,47.54,47.5,47.51,14099.0,38.2544,38.2544,38.2222,38.2303,14099.0
2016-10-21 15:35:00,47.5,47.52,47.5,47.51,24908.0,38.2222,38.2383,38.2222,38.2303,24908.0
2016-10-21 15:40:00,47.51,47.51,47.49,47.51,29289.0,38.2303,38.2303,38.2142,38.2303,29289.0
2016-10-21 15:45:00,47.5,47.51,47.5,47.51,52553.0,38.2222,38.2303,38.2222,38.2303,52553.0
2016-10-21 15:50:00,47.51,47.52,47.44,47.46,166013.0,38.2303,38.2383,38.174,38.19,166013.0
2016-10-21 15:55:00,47.46,47.5,47.45,47.48,295496.0,38.19,38.2222,38.182,38.2061,295496.0
2016-10-24 09:30:00,47.67,47.89,47.67,47.89,122256.0,38.359,38.5361,38.359,38.5361,122256.0
2016-10-24 09:35:00,47.89,48.03,47.84,47.97,32410.0,38.5361,38.6487,38.4958,38.6004,32410.0
2016-10-24 09:40:00,47.98,48.01,47.96,47.97,20128.0,38.6085,38.6326,38.5924,38.6004,20128.0
2016-10-24 09:45:00,47.98,48.02,47.93,48.01,19980.0,38.6085,38.6407,38.5682,38.6326,19980.0
2016-10-24 09:50:00,48.02,48.02,47.92,47.93,16332.0,38.6407,38.6407,38.5602,38.5682,16332.0
2016-10-24 09:55:00,47.94,47.96,47.91,47.94,17516.0,38.5763,38.5924,38.5522,38.5763,17516.0
2016-10-24 10:00:00,47.93,47.97,47.92,47.95,25955.0,38.5682,38.6004,38.5602,38.5843,25955.0
2016-10-24 10:05:00,47.95,47.95,47.82,47.82,21002.0,38.5843,38.5843,38.4797,38.4797,21002.0
2016-10-24 10:10:00,47.82,47.83,47.8,47.82,12048.0,38.4797,38.4878,38.4636,38.4797,12048.0
2016-10-24 10:15:00,47.82,47.83,47.76,47.78,26743.0,38.4797,38.4878,38.4315,38.4475,26743.0
2016-10-24 10:20:00,47.78,47.78,47.73,47.77,17898.0,38.4475,38.4475,38.4073,38.4395,17898.0
2016-10-24 10:25:00,47.78,47.84,47.77,47.8,16436.0,38.4475,38.4958,38.4395,38.4636,16436.0
2016-10-24 10:30:00,47.8,47.86,47.79,47.85,12980.0,38.4636,38.5119,38.4556,38.5039,12980.0
2016-10-24 10:35:00,47.86,47.9,47.85,47.9,14500.0,38.5119,38.5441,38.5039,38.5441,14500.0
2016-10-24 10:40:00,47.91,47.91,47.82,47.82,20214.0,38.5522,38.5522,38.4797,38.4797,20214.0
2016-10-24 10:45:00,47.82,47.85,47.8,47.84,20209.0,38.4797,38.5039,38.4636,38.4958,20209.0
2016-10-24 10:50:00,47.84,47.85,47.81,47.84,13948.0,38.4958,38.5039,38.4717,38.4958,13948.0
2016-10-24 10:55:00,47.85,47.88,47.85,47.87,23901.0,38.5039,38.528,38.5039,38.52,23901.0
2016-10-24 11:00:00,47.86,47.87,47.81,47.82,21482.0,38.5119,38.52,38.4717,38.4797,21482.0
2016-10-24 11:05:00,47.82,47.83,47.81,47.82,9271.0,38.4797,38.4878,38.4717,38.4797,9271.0
2016-10-24 11:10:00,47.82,47.83,47.76,47.77,29489.0,38.4797,38.4878,38.4315,38.4395,29489.0
2016-10-24 11:15:00,47.76,47.78,47.73,47.74,21138.0,38.4315,38.4475,38.4073,38.4154,21138.0
2016-10-24 11:20:00,47.74,47.76,47.74,47.76,4698.0,38.4154,38.4315,38.4154,38.4315,4698.0
2016-10-24 11:25:00,47.76,47.77,47.74,47.74,14354.0,38.4315,38.4395,38.4154,38.4154,14354.0
2016-10-24 11:30:00,47.74,47.77,47.71,47.74,42111.0,38.4154,38.4395,38.3912,38.4154,42111.0
2016-10-24 11:35:00,47.73,47.77,47.72,47.77,13470.0,38.4073,38.4395,38.3993,38.4395,13470.0
2016-10-24 11:40:00,47.78,47.79,47.77,47.78,51000.0,38.4475,38.4556,38.4395,38.4475,51000.0
2016-10-24 11:45:00,47.78,47.78,47.74,47.75,11801.0,38.4475,38.4475,38.4154,38.4234,11801.0
2016-10-24 11:50:00,47.74,47.78,47.74,47.78,19201.0,38.4154,38.4475,38.4154,38.4475,19201.0
2016-10-24 11:55:00,47.78,47.81,47.77,47.8,7805.0,38.4475,38.4717,38.4395,38.4636,7805.0
2016-10-24 12:00:00,47.8,47.81,47.8,47.8,10931.0,38.4636,38.4717,38.4636,38.4636,10931.0
2016-10-24 12:05:00,47.8,47.81,47.8,47.81,68792.0,38.4636,38.4717,38.4636,38.4717,68792.0
2016-10-24 12:10:00,47.8,47.81,47.8,47.8,6492.0,38.4636,38.4717,38.4636,38.4636,6492.0
2016-10-24 12:15:00,47.8,47.81,47.8,47.8,7652.0,38.4636,38.4717,38.4636,38.4636,7652.0
2016-10-24 12:20:00,47.8,47.81,47.71,47.71,52836.0,38.4636,38.4717,38.3912,38.3912,52836.0
2016-10-24 12:25:00,47.71,47.72,47.69,47.69,26729.0,38.3912,38.3993,38.3751,38.3751,26729.0
2016-10-24 12:30:00,47.69,47.72,47.68,47.72,20453.0,38.3751,38.3993,38.3671,38.3993,20453.0
2016-10-24 12:35:00,47.71,47.72,47.66,47.67,42948.0,38.3912,38.3993,38.351,38.359,42948.0
2016-10-24 12:40:00,47.66,47.7,47.66,47.7,9781.0,38.351,38.3832,38.351,38.3832,9781.0
2016-10-24 12:45:00,47.7,47.71,47.69,47.71,13170.0,38.3832,38.3912,38.3751,38.3912,13170.0
2016-10-24 12:50:00,47.71,47.71,47.7,47.7,7003.0,38.3912,38.3912,38.3832,38.3832,7003.0
2016-10-24 12:55:00,47.7,47.74,47.7,47.73,42481.0,38.3832,38.4154,38.3832,38.4073,42481.0
2016-10-24 13:00:00,47.73,47.77,47.73,47.77,8618.0,38.4073,38.4395,38.4073,38.4395,8618.0
2016-10-24 13:05:00,47.77,47.79,47.76,47.79,6055.0,38.4395,38.4556,38.4315,38.4556,6055.0
2016-10-24 13:10:00,47.79,47.79,47.78,47.78,4617.0,38.4556,38.4556,38.4475,38.4475,4617.0
2016-10-24 13:15:00,47.78,47.79,47.75,47.75,22191.0,38.4475,38.4556,38.4234,38.4234,22191.0
2016-10-24 13:20:00,47.75,47.75,47.74,47.75,11201.0,38.4234,38.4234,38.4154,38.4234,11201.0
2016-10-24 13:25:00,47.74,47.75,47.74,47.75,12556.0,38.4154,38.4234,38.4154,38.4234,12556.0
2016-10-24 13:30:00,47.75,47.75,47.74,47.75,4944.0,38.4234,38.4234,38.4154,38.4234,4944.0
2016-10-24 13:35:00,47.74,47.75,47.68,47.68,27402.0,38.4154,38.4234,38.3671,38.3671,27402.0
2016-10-24 13:40:00,47.68,47.69,47.68,47.68,7552.0,38.3671,38.3751,38.3671,38.3671,7552.0
2016-10-24 13:45:00,47.68,47.7,47.68,47.69,10615.0,38.3671,38.3832,38.3671,38.3751,10615.0
2016-10-24 13:50:00,47.69,47.7,47.66,47.67,19245.0,38.3751,38.3832,38.351,38.359,19245.0
2016-10-24 13:55:00,47.66,47.68,47.66,47.67,6361.0,38.351,38.3671,38.351,38.359,6361.0
2016-10-24 14:00:00,47.68,47.68,47.67,47.67,6984.0,38.3671,38.3671,38.359,38.359,6984.0
2016-10-24 14:05:00,47.68,47.72,47.67,47.72,37344.0,38.3671,38.3993,38.359,38.3993,37344.0
2016-10-24 14:10:00,47.72,47.75,47.71,47.74,10449.0,38.3993,38.4234,38.3912,38.4154,10449.0
2016-10-24 14:15:00,47.75,47.75,47.74,47.75,11791.0,38.4234,38.4234,38.4154,38.4234,11791.0
2016-10-24 14:20:00,47.75,47.81,47.75,47.81,16405.0,38.4234,38.4717,38.4234,38.4717,16405.0
2016-10-24 14:25:00,47.81,47.85,47.81,47.85,10463.0,38.4717,38.5039,38.4717,38.5039,10463.0
2016-10-24 14:30:00,47.85,47.86,47.8,47.8,68487.0,38.5039,38.5119,38.4636,38.4636,68487.0
2016-10-24 14:35:00,47.8,47.81,47.76,47.78,25552.0,38.4636,38.4717,38.4315,38.4475,25552.0
2016-10-24 14:40:00,47.79,47.79,47.78,47.79,6007.0,38.4556,38.4556,38.4475,38.4556,6007.0
2016-10-24 14:45:00,47.78,47.79,47.78,47.79,9282.0,38.4475,38.4556,38.4475,38.4556,9282.0
2016-10-24 14:50:00,47.79,47.79,47.78,47.79,6232.0,38.4556,38.4556,38.4475,38.4556,6232.0
2016-10-24 14:55:00,47.79,47.79,47.78,47.78,17760.0,38.4556,38.4556,38.4475,38.4475,17760.0
2016-10-24 15:00:00,47.79,47.79,47.78,47.79,7582.0,38.4556,38.4556,38.4475,38.4556,7582.0
2016-10-24 15:05:00,47.79,47.79,47.78,47.78,13956.0,38.4556,38.4556,38.4475,38.4475,13956.0
2016-10-24 15:10:00,47.79,47.81,47.78,47.8,21864.0,38.4556,38.4717,38.4475,38.4636,21864.0
2016-10-24 15:15:00,47.81,47.81,47.8,47.8,13261.0,38.4717,38.4717,38.4636,38.4636,13261.0
2016-10-24 15:20:00,47.8,47.81,47.8,47.8,10238.0,38.4636,38.4717,38.4636,38.4636,10238.0
2016-10-24 15:25:00,47.81,47.82,47.76,47.77,94481.0,38.4717,38.4797,38.4315,38.4395,94481.0
2016-10-24 15:30:00,47.78,47.78,47.75,47.76,129743.0,38.4475,38.4475,38.4234,38.4315,129743.0
2016-10-24 15:35:00,47.76,47.78,47.75,47.78,96008.0,38.4315,38.4475,38.4234,38.4475,96008.0
2016-10-24 15:40:00,47.78,47.78,47.72,47.73,36776.0,38.4475,38.4475,38.3993,38.4073,36776.0
2016-10-24 15:45:00,47.73,47.76,47.72,47.75,83042.0,38.4073,38.4315,38.3993,38.4234,83042.0
2016-10-24 15:50:00,47.75,47.77,47.72,47.72,77950.0,38.4234,38.4395,38.3993,38.3993,77950.0
2016-10-24 15:55:00,47.72,47.77,47.72,47.73,115830.0,38.3993,38.4395,38.3993,38.4073,115830.0
2016-10-25 09:30:00,47.86,47.91,47.7,47.77,57556.0,38.5119,38.5522,38.3832,38.4395,57556.0
2016-10-25 09:35:00,47.75,47.75,47.62,47.65,24487.0,38.4234,38.4234,38.3188,38.3429,24487.0
2016-10-25 09:40:00,47.64,47.69,47.59,47.67,20867.0,38.3349,38.3751,38.2947,38.359,20867.0
2016-10-25 09:45:00,47.67,47.74,47.65,47.66,18886.0,38.359,38.4154,38.3429,38.351,18886.0
2016-10-25 09:50:00,47.67,47.75,47.66,47.73,22715.0,38.359,38.4234,38.351,38.4073,22715.0
2016-10-25 09:55:00,47.74,47.77,47.7,47.72,21907.0,38.4154,38.4395,38.3832,38.3993,21907.0
2016-10-25 10:00:00,47.72,47.78,47.7,47.72,37688.0,38.3993,38.4475,38.3832,38.3993,37688.0
2016-10-25 10:05:00,47.73,47.8,47.72,47.75,55864.0,38.4073,38.4636,38.3993,38.4234,55864.0
2016-10-25 10:10:00,47.76,47.79,47.75,47.78,17770.0,38.4315,38.4556,38.4234,38.4475,17770.0
2016-10-25 10:15:00,47.77,47.79,47.74,47.77,32748.0,38.4395,38.4556,38.4154,38.4395,32748.0
2016-10-25 10:20:00,47.77,47.77,47.74,47.74,9780.0,38.4395,38.4395,38.4154,38.4154,9780.0
2016-10-25 10:25:00,47.75,47.75,47.63,47.65,32195.0,38.4234,38.4234,38.3268,38.3429,32195.0
2016-10-25 10:30:00,47.65,47.65,47.6,47.64,21211.0,38.3429,38.3429,38.3027,38.3349,21211.0
2016-10-25 10:35:00,47.64,47.66,47.63,47.66,34964.0,38.3349,38.351,38.3268,38.351,34964.0
2016-10-25 10:40:00,47.65,47.65,47.59,47.59,22652.0,38.3429,38.3429,38.2947,38.2947,22652.0
2016-10-25 10:45:00,47.59,47.6,47.51,47.53,78137.0,38.2947,38.3027,38.2303,38.2464,78137.0
2016-10-25 10:50:00,47.52,47.57,47.51,47.53,31789.0,38.2383,38.2786,38.2303,38.2464,31789.0
2016-10-25 10:55:00,47.53,47.54,47.49,47.49,19386.0,38.2464,38.2544,38.2142,38.2142,19386.0
2016-10-25 11:00:00,47.5,47.52,47.48,47.52,17399.0,38.2222,38.2383,38.2061,38.2383,17399.0
2016-10-25 11:05:00,47.52,47.53,47.5,47.53,21706.0,38.2383,38.2464,38.2222,38.2464,21706.0
2016-10-25 11:10:00,47.53,47.57,47.52,47.57,25761.0,38.2464,38.2786,38.2383,38.2786,25761.0
2016-10-25 11:15:00,47.57,47.61,47.51,47.55,122377.0,38.2786,38.3108,38.2303,38.2625,122377.0
2016-10-25 11:20:00,47.54,47.54,47.41,47.41,58636.0,38.2544,38.2544,38.1498,38.1498,58636.0
2016-10-25 11:25:00,47.42,47.43,47.36,47.37,60073.0,38.1579,38.1659,38.1096,38.1176,60073.0
2016-10-25 11:30:00,47.36,47.39,47.34,47.35,160845.0,38.1096,38.1337,38.0935,38.1015,160845.0
2016-10-25 11:35:00,47.34,47.38,47.34,47.38,60093.0,38.0935,38.1257,38.0935,38.1257,60093.0
2016-10-25 11:40:00,47.38,47.43,47.37,47.38,41627.0,38.1257,38.1659,38.1176,38.1257,41627.0
2016-10-25 11:45:00,47.38,47.4,47.37,47.39,21224.0,38.1257,38.1418,38.1176,38.1337,21224.0
2016-10-25 11:50:00,47.39,47.4,47.37,47.38,25510.0,38.1337,38.1418,38.1176,38.1257,25510.0
2016-10-25 11:55:00,47.38,47.42,47.38,47.4,24208.0,38.1257,38.1579,38.1257,38.1418,24208.0
2016-10-25 12:00:00,47.41,47.42,47.36,47.41,38424.0,38.1498,38.1579,38.1096,38.1498,38424.0
2016-10-25 12:05:00,47.41,47.41,47.39,47.4,30297.0,38.1498,38.1498,38.1337,38.1418,30297.0
2016-10-25 12:10:00,47.4,47.4,47.35,47.36,27840.0,38.1418,38.1418,38.1015,38.1096,27840.0
2016-10-25 12:15:00,47.35,47.36,47.32,47.36,26485.0,38.1015,38.1096,38.0774,38.1096,26485.0
2016-10-25 12:20:00,47.36,47.39,47.35,47.39,14175.0,38.1096,38.1337,38.1015,38.1337,14175.0
2016-10-25 12:25:00,47.39,47.4,47.37,47.38,22851.0,38.1337,38.1418,38.1176,38.1257,22851.0
2016-10-25 12:30:00,47.38,47.46,47.37,47.46,22436.0,38.1257,38.19,38.1176,38.19,22436.0
2016-10-25 12:35:00,47.46,47.47,47.42,47.47,29616.0,38.19,38.1981,38.1579,38.1981,29616.0
2016-10-25 12:40:00,47.47,47.5,47.46,47.48,17986.0,38.1981,38.2222,38.19,38.2061,17986.0
2016-10-25 12:45:00,47.48,47.53,47.48,47.52,20599.0,38.2061,38.2464,38.2061,38.2383,20599.0
2016-10-25 12:50:00,47.52,47.52,47.5,47.52,12943.0,38.2383,38.2383,38.2222,38.2383,12943.0
2016-10-25 12:55:00,47.52,47.52,47.48,47.5,20658.0,38.2383,38.2383,38.2061,38.2222,20658.0
2016-10-25 13:00:00,47.49,47.49,47.47,47.49,22071.0,38.2142,38.2142,38.1981,38.2142,22071.0
2016-10-25 13:05:00,47.49,47.5,47.47,47.47,8404.0,38.2142,38.2222,38.1981,38.1981,8404.0
2016-10-25 13:10:00,47.48,47.49,47.44,47.46,26582.0,38.2061,38.2142,38.174,38.19,26582.0
2016-10-25 13:15:00,47.46,47.49,47.45,47.46,18691.0,38.19,38.2142,38.182,38.19,18691.0
2016-10-25 13:20:00,47.47,47.47,47.39,47.39,51059.0,38.1981,38.1981,38.1337,38.1337,51059.0
2016-10-25 13:25:00,47.39,47.39,47.31,47.32,66578.0,38.1337,38.1337,38.0693,38.0774,66578.0
2016-10-25 13:30:00,47.32,47.43,47.32,47.43,19298.0,38.0774,38.1659,38.0774,38.1659,19298.0
2016-10-25 13:35:00,47.44,47.47,47.43,47.46,14831.0,38.174,38.1981,38.1659,38.19,14831.0
2016-10-25 13:40:00,47.46,47.49,47.45,47.49,10777.0,38.19,38.2142,38.182,38.2142,10777.0
2016-10-25 13:45:00,47.48,47.51,47.48,47.49,19361.0,38.2061,38.2303,38.2061,38.2142,19361.0
2016-10-25 13:50:00,47.49,47.51,47.48,47.48,17400.0,38.2142,38.2303,38.2061,38.2061,17400.0
2016-10-25 13:55:00,47.48,47.51,47.48,47.51,7003.0,38.2061,38.2303,38.2061,38.2303,7003.0
2016-10-25 14:00:00,47.51,47.51,47.48,47.51,14139.0,38.2303,38.2303,38.2061,38.2303,14139.0
2016-10-25 14:05:00,47.51,47.51,47.43,47.46,38455.0,38.2303,38.2303,38.1659,38.19,38455.0
2016-10-25 14:10:00,47.46,47.46,47.4,47.4,33963.0,38.19,38.19,38.1418,38.1418,33963.0
2016-10-25 14:15:00,47.4,47.45,47.39,47.45,54886.0,38.1418,38.182,38.1337,38.182,54886.0
2016-10-25 14:20:00,47.45,47.47,47.44,47.46,24608.0,38.182,38.1981,38.174,38.19,24608.0
2016-10-25 14:25:00,47.46,47.48,47.45,47.48,14682.0,38.19,38.2061,38.182,38.2061,14682.0
2016-10-25 14:30:00,47.47,47.5,47.46,47.5,17225.0,38.1981,38.2222,38.19,38.2222,17225.0
2016-10-25 14:35:00,47.5,47.5,47.46,47.49,24471.0,38.2222,38.2222,38.19,38.2142,24471.0
2016-10-25 14:40:00,47.49,47.5,47.48,47.49,10534.0,38.2142,38.2222,38.2061,38.2142,10534.0
2016-10-25 14:45:00,47.5,47.52,47.49,47.5,16765.0,38.2222,38.2383,38.2142,38.2222,16765.0
2016-10-25 14:50:00,47.5,47.5,47.48,47.48,15463.0,38.2222,38.2222,38.2061,38.2061,15463.0
2016-10-25 14:55:00,47.48,47.5,47.48,47.49,15209.0,38.2061,38.2222,38.2061,38.2142,15209.0
2016-10-25 15:00:00,47.49,47.51,47.48,47.48,20494.0,38.2142,38.2303,38.2061,38.2061,20494.0
2016-10-25 15:05:00,47.48,47.49,47.47,47.48,16437.0,38.2061,38.2142,38.1981,38.2061,16437.0
2016-10-25 15:10:00,47.48,47.48,47.47,47.47,11960.0,38.2061,38.2061,38.1981,38.1981,11960.0
2016-10-25 15:15:00,47.48,47.48,47.45,47.46,16000.0,38.2061,38.2061,38.182,38.19,16000.0
2016-10-25 15:20:00,47.46,47.49,47.45,47.48,20039.0,38.19,38.2142,38.182,38.2061,20039.0
2016-10-25 15:25:00,47.49,47.5,47.48,47.48,29105.0,38.2142,38.2222,38.2061,38.2061,29105.0
2016-10-25 15:30:00,47.48,47.49,47.47,47.47,30549.0,38.2061,38.2142,38.1981,38.1981,30549.0
2016-10-25 15:35:00,47.47,47.48,47.47,47.47,25547.0,38.1981,38.2061,38.1981,38.1981,25547.0
2016-10-25 15:40:00,47.47,47.5,47.46,47.48,46005.0,38.1981,38.2222,38.19,38.2061,46005.0
2016-10-25 15:45:00,47.48,47.48,47.42,47.45,72279.0,38.2061,38.2061,38.1579,38.182,72279.0
2016-10-25 15:50:00,47.45,47.45,47.43,47.45,43506.0,38.182,38.182,38.1659,38.182,43506.0
2016-10-25 15:55:00,47.45,47.46,47.42,47.45,195638.0,38.182,38.19,38.1579,38.182,195638.0
2016-10-26 09:30:00,47.38,47.47,47.38,47.43,34049.0,38.1257,38.1981,38.1257,38.1659,34049.0
2016-10-26 09:35:00,47.44,47.46,47.38,47.44,19492.0,38.174,38.19,38.1257,38.174,19492.0
2016-10-26 09:40:00,47.44,47.49,47.42,47.44,32212.0,38.174,38.2142,38.1579,38.174,32212.0
2016-10-26 09:45:00,47.44,47.46,47.41,47.42,20363.0,38.174,38.19,38.1498,38.1579,20363.0
2016-10-26 09:50:00,47.42,47.43,47.37,47.4,17089.0,38.1579,38.1659,38.1176,38.1418,17089.0
2016-10-26 09:55:00,47.4,47.41,47.36,47.38,56600.0,38.1418,38.1498,38.1096,38.1257,56600.0
2016-10-26 10:00:00,47.38,47.4,47.36,47.38,16287.0,38.1257,38.1418,38.1096,38.1257,16287.0
2016-10-26 10:05:00,47.38,47.4,47.35,47.39,26405.0,38.1257,38.1418,38.1015,38.1337,26405.0
2016-10-26 10:10:00,47.39,47.43,47.38,47.43,21605.0,38.1337,38.1659,38.1257,38.1659,21605.0
2016-10-26 10:15:00,47.44,47.46,47.42,47.43,15800.0,38.174,38.19,38.1579,38.1659,15800.0
2016-10-26 10:20:00,47.43,47.45,47.38,47.4,21703.0,38.1659,38.182,38.1257,38.1418,21703.0
2016-10-26 10:25:00,47.4,47.45,47.39,47.44,14285.0,38.1418,38.182,38.1337,38.174,14285.0
2016-10-26 10:30:00,47.44,47.48,47.41,47.45,26033.0,38.174,38.2061,38.1498,38.182,26033.0
2016-10-26 10:35:00,47.45,47.49,47.41,47.49,25389.0,38.182,38.2142,38.1498,38.2142,25389.0
2016-10-26 10:40:00,47.49,47.49,47.42,47.43,44454.0,38.2142,38.2142,38.1579,38.1659,44454.0
2016-10-26 10:45:00,47.43,47.45,47.41,47.43,18150.0,38.1659,38.182,38.1498,38.1659,18150.0
2016-10-26 10:50:00,47.43,47.43,47.37,47.38,14904.0,38.1659,38.1659,38.1176,38.1257,14904.0
2016-10-26 10:55:00,47.38,47.48,47.38,47.48,29027.0,38.1257,38.2061,38.1257,38.2061,29027.0
2016-10-26 11:00:00,47.48,47.49,47.42,47.45,23954.0,38.2061,38.2142,38.1579,38.182,23954.0
2016-10-26 11:05:00,47.44,47.47,47.39,47.39,21489.0,38.174,38.1981,38.1337,38.1337,21489.0
2016-10-26 11:10:00,47.4,47.45,47.4,47.45,14829.0,38.1418,38.182,38.1418,38.182,14829.0
2016-10-26 11:15:00,47.45,47.45,47.4,47.43,12724.0,38.182,38.182,38.1418,38.1659,12724.0
2016-10-26 11:20:00,47.43,47.45,47.39,47.43,23423.0,38.1659,38.182,38.1337,38.1659,23423.0
2016-10-26 11:25:00,47.43,47.45,47.42,47.45,17548.0,38.1659,38.182,38.1579,38.182,17548.0
2016-10-26 11:30:00,47.45,47.48,47.43,47.43,36266.0,38.182,38.2061,38.1659,38.1659,36266.0
2016-10-26 11:35:00,47.43,47.47,47.42,47.46,15205.0,38.1659,38.1981,38.1579,38.19,15205.0
2016-10-26 11:40:00,47.46,47.46,47.42,47.45,15172.0,38.19,38.19,38.1579,38.182,15172.0
2016-10-26 11:45:00,47.44,47.45,47.4,47.43,12021.0,38.174,38.182,38.1418,38.1659,12021.0
2016-10-26 11:50:00,47.43,47.5,47.43,47.47,21366.0,38.1659,38.2222,38.1659,38.1981,21366.0
2016-10-26 11:55:00,47.48,47.5,47.44,47.44,13930.0,38.2061,38.2222,38.174,38.174,13930.0
2016-10-26 12:00:00,47.44,47.46,47.43,47.43,10718.0,38.174,38.19,38.1659,38.1659,10718.0
2016-10-26 12:05:00,47.43,47.47,47.42,47.45,18682.0,38.1659,38.1981,38.1579,38.182,18682.0
2016-10-26 12:10:00,47.46,47.47,47.43,47.45,24657.0,38.19,38.1981,38.1659,38.182,24657.0
2016-10-26 12:15:00,47.45,47.46,47.42,47.45,10965.0,38.182,38.19,38.1579,38.182,10965.0
2016-10-26 12:20:00,47.46,47.46,47.44,47.46,12561.0,38.19,38.19,38.174,38.19,12561.0
2016-10-26 12:25:00,47.45,47.47,47.45,47.46,12434.0,38.182,38.1981,38.182,38.19,12434.0
2016-10-26 12:30:00,47.46,47.46,47.4,47.41,17033.0,38.19,38.19,38.1418,38.1498,17033.0
2016-10-26 12:35:00,47.41,47.44,47.4,47.43,15614.0,38.1498,38.174,38.1418,38.1659,15614.0
2016-10-26 12:40:00,47.44,47.44,47.37,47.38,23746.0,38.174,38.174,38.1176,38.1257,23746.0
2016-10-26 12:45:00,47.38,47.39,47.33,47.37,16605.0,38.1257,38.1337,38.0854,38.1176,16605.0
2016-10-26 12:50:00,47.37,47.38,47.36,47.38,6126.0,38.1176,38.1257,38.1096,38.1257,6126.0
2016-10-26 12:55:00,47.38,47.41,47.37,47.41,10446.0,38.1257,38.1498,38.1176,38.1498,10446.0
2016-10-26 13:00:00,47.41,47.45,47.41,47.45,15227.0,38.1498,38.182,38.1498,38.182,15227.0
2016-10-26 13:05:00,47.45,47.45,47.39,47.42,20993.0,38.182,38.182,38.1337,38.1579,20993.0
2016-10-26 13:10:00,47.42,47.43,47.37,47.38,17892.0,38.1579,38.1659,38.1176,38.1257,17892.0
2016-10-26 13:15:00,47.37,47.39,47.35,47.38,13610.0,38.1176,38.1337,38.1015,38.1257,13610.0
2016-10-26 13:20:00,47.39,47.41,47.39,47.39,8143.0,38.1337,38.1498,38.1337,38.1337,8143.0
2016-10-26 13:25:00,47.4,47.41,47.39,47.41,8565.0,38.1418,38.1498,38.1337,38.1498,8565.0
2016-10-26 13:30:00,47.41,47.42,47.35,47.4,30679.0,38.1498,38.1579,38.1015,38.1418,30679.0
2016-10-26 13:35:00,47.4,47.42,47.35,47.39,22481.0,38.1418,38.1579,38.1015,38.1337,22481.0
2016-10-26 13:40:00,47.38,47.39,47.35,47.39,14260.0,38.1257,38.1337,38.1015,38.1337,14260.0
2016-10-26 13:45:00,47.4,47.4,47.37,47.37,14241.0,38.1418,38.1418,38.1176,38.1176,14241.0
2016-10-26 13:50:00,47.37,47.39,47.35,47.36,21512.0,38.1176,38.1337,38.1015,38.1096,21512.0
2016-10-26 13:55:00,47.35,47.37,47.33,47.37,11050.0,38.1015,38.1176,38.0854,38.1176,11050.0
2016-10-26 14:00:00,47.36,47.37,47.35,47.35,13800.0,38.1096,38.1176,38.1015,38.1015,13800.0
2016-10-26 14:05:00,47.35,47.35,47.29,47.33,28646.0,38.1015,38.1015,38.0533,38.0854,28646.0
2016-10-26 14:10:00,47.33,47.38,47.32,47.37,22866.0,38.0854,38.1257,38.0774,38.1176,22866.0
2016-10-26 14:15:00,47.38,47.38,47.36,47.37,19995.0,38.1257,38.1257,38.1096,38.1176,19995.0
2016-10-26 14:20:00,47.37,47.39,47.35,47.38,20528.0,38.1176,38.1337,38.1015,38.1257,20528.0
2016-10-26 14:25:00,47.37,47.39,47.37,47.39,18886.0,38.1176,38.1337,38.1176,38.1337,18886.0
2016-10-26 14:30:00,47.38,47.4,47.37,47.4,15399.0,38.1257,38.1418,38.1176,38.1418,15399.0
2016-10-26 14:35:00,47.4,47.43,47.4,47.43,17242.0,38.1418,38.1659,38.1418,38.1659,17242.0
2016-10-26 14:40:00,47.43,47.44,47.42,47.43,11804.0,38.1659,38.174,38.1579,38.1659,11804.0
2016-10-26 14:45:00,47.44,47.44,47.38,47.4,34920.0,38.174,38.174,38.1257,38.1418,34920.0
2016-10-26 14:50:00,47.4,47.41,47.39,47.4,19339.0,38.1418,38.1498,38.1337,38.1418,19339.0
2016-10-26 14:55:00,47.4,47.42,47.39,47.41,20464.0,38.1418,38.1579,38.1337,38.1498,20464.0
2016-10-26 15:00:00,47.41,47.42,47.38,47.39,12386.0,38.1498,38.1579,38.1257,38.1337,12386.0
2016-10-26 15:05:00,47.39,47.4,47.36,47.36,23583.0,38.1337,38.1418,38.1096,38.1096,23583.0
2016-10-26 15:10:00,47.36,47.37,47.36,47.36,8108.0,38.1096,38.1176,38.1096,38.1096,8108.0
2016-10-26 15:15:00,47.37,47.41,47.36,47.41,26721.0,38.1176,38.1498,38.1096,38.1498,26721.0
2016-10-26 15:20:00,47.41,47.42,47.39,47.41,25314.0,38.1498,38.1579,38.1337,38.1498,25314.0
2016-10-26 15:25:00,47.41,47.41,47.4,47.41,9639.0,38.1498,38.1498,38.1418,38.1498,9639.0
2016-10-26 15:30:00,47.41,47.43,47.4,47.41,45993.0,38.1498,38.1659,38.1418,38.1498,45993.0
2016-10-26 15:35:00,47.41,47.42,47.33,47.34,65262.0,38.1498,38.1579,38.0854,38.0935,65262.0
2016-10-26 15:40:00,47.34,47.35,47.32,47.34,37377.0,38.0935,38.1015,38.0774,38.0935,37377.0
2016-10-26 15:45:00,47.33,47.35,47.29,47.33,105323.0,38.0854,38.1015,38.0533,38.0854,105323.0
2016-10-26 15:50:00,47.32,47.32,47.27,47.3,87981.0,38.0774,38.0774,38.0372,38.0613,87981.0
2016-10-26 15:55:00,47.3,47.3,47.24,47.27,124690.0,38.0613,38.0613,38.013,38.0372,124690.0
2016-10-27 09:30:00,47.31,47.39,47.27,47.32,28669.0,38.0693,38.1337,38.0372,38.0774,28669.0
2016-10-27 09:35:00,47.37,47.4,47.25,47.27,28479.0,38.1176,38.1418,38.0211,38.0372,28479.0
2016-10-27 09:40:00,47.27,47.34,47.24,47.34,28409.0,38.0372,38.0935,38.013,38.0935,28409.0
2016-10-27 09:45:00,47.34,47.42,47.34,47.38,23070.0,38.0935,38.1579,38.0935,38.1257,23070.0
2016-10-27 09:50:00,47.4,47.43,47.36,47.4,15162.0,38.1418,38.1659,38.1096,38.1418,15162.0
2016-10-27 09:55:00,47.41,47.45,47.37,47.41,29607.0,38.1498,38.182,38.1176,38.1498,29607.0
2016-10-27 10:00:00,47.43,47.45,47.38,47.41,14271.0,38.1659,38.182,38.1257,38.1498,14271.0
2016-10-27 10:05:00,47.4,47.43,47.36,47.41,17813.0,38.1418,38.1659,38.1096,38.1498,17813.0
2016-10-27 10:10:00,47.4,47.45,47.38,47.42,12486.0,38.1418,38.182,38.1257,38.1579,12486.0
2016-10-27 10:15:00,47.42,47.44,47.35,47.36,17674.0,38.1579,38.174,38.1015,38.1096,17674.0
2016-10-27 10:20:00,47.37,47.37,47.23,47.26,26033.0,38.1176,38.1176,38.005,38.0291,26033.0
2016-10-27 10:25:00,47.26,47.26,47.14,47.2,27739.0,38.0291,38.0291,37.9326,37.9808,27739.0
2016-10-27 10:30:00,47.2,47.27,47.2,47.27,26568.0,37.9808,38.0372,37.9808,38.0372,26568.0
2016-10-27 10:35:00,47.28,47.29,47.21,47.21,19409.0,38.0452,38.0533,37.9889,37.9889,19409.0
2016-10-27 10:40:00,47.21,47.21,47.18,47.21,16103.0,37.9889,37.9889,37.9647,37.9889,16103.0
2016-10-27 10:45:00,47.21,47.22,47.17,47.22,15525.0,37.9889,37.9969,37.9567,37.9969,15525.0
2016-10-27 10:50:00,47.22,47.24,47.21,47.24,8800.0,37.9969,38.013,37.9889,38.013,8800.0
2016-10-27 10:55:00,47.23,47.24,47.16,47.23,31257.0,38.005,38.013,37.9486,38.005,31257.0
2016-10-27 11:00:00,47.23,47.29,47.22,47.26,25933.0,38.005,38.0533,37.9969,38.0291,25933.0
2016-10-27 11:05:00,47.27,47.3,47.24,47.28,22687.0,38.0372,38.0613,38.013,38.0452,22687.0
2016-10-27 11:10:00,47.28,47.32,47.27,47.32,74848.0,38.0452,38.0774,38.0372,38.0774,74848.0
2016-10-27 11:15:00,47.31,47.39,47.31,47.39,16630.0,38.0693,38.1337,38.0693,38.1337,16630.0
2016-10-27 11:20:00,47.39,47.41,47.37,47.39,30702.0,38.1337,38.1498,38.1176,38.1337,30702.0
2016-10-27 11:25:00,47.39,47.41,47.35,47.36,37877.0,38.1337,38.1498,38.1015,38.1096,37877.0
2016-10-27 11:30:00,47.37,47.39,47.36,47.39,15190.0,38.1176,38.1337,38.1096,38.1337,15190.0
2016-10-27 11:35:00,47.39,47.39,47.29,47.3,31150.0,38.1337,38.1337,38.0533,38.0613,31150.0
2016-10-27 11:40:00,47.3,47.32,47.26,47.31,24531.0,38.0613,38.0774,38.0291,38.0693,24531.0
2016-10-27 11:45:00,47.32,47.34,47.31,47.34,14239.0,38.0774,38.0935,38.0693,38.0935,14239.0
2016-10-27 11:50:00,47.34,47.38,47.34,47.38,8960.0,38.0935,38.1257,38.0935,38.1257,8960.0
2016-10-27 11:55:00,47.38,47.41,47.37,47.4,38146.0,38.1257,38.1498,38.1176,38.1418,38146.0
2016-10-27 12:00:00,47.4,47.42,47.39,47.41,24831.0,38.1418,38.1579,38.1337,38.1498,24831.0
2016-10-27 12:05:00,47.41,47.43,47.39,47.39,20928.0,38.1498,38.1659,38.1337,38.1337,20928.0
2016-10-27 12:10:00,47.4,47.41,47.4,47.41,7685.0,38.1418,38.1498,38.1418,38.1498,7685.0
2016-10-27 12:15:00,47.41,47.41,47.36,47.36,16964.0,38.1498,38.1498,38.1096,38.1096,16964.0
2016-10-27 12:20:00,47.36,47.37,47.35,47.36,14564.0,38.1096,38.1176,38.1015,38.1096,14564.0
2016-10-27 12:25:00,47.36,47.36,47.3,47.33,24306.0,38.1096,38.1096,38.0613,38.0854,24306.0
2016-10-27 12:30:00,47.34,47.37,47.33,47.33,11977.0,38.0935,38.1176,38.0854,38.0854,11977.0
2016-10-27 12:35:00,47.33,47.33,47.22,47.26,20101.0,38.0854,38.0854,37.9969,38.0291,20101.0
2016-10-27 12:40:00,47.25,47.26,47.22,47.23,15376.0,38.0211,38.0291,37.9969,38.005,15376.0
2016-10-27 12:45:00,47.23,47.27,47.21,47.27,10919.0,38.005,38.0372,37.9889,38.0372,10919.0
2016-10-27 12:50:00,47.28,47.3,47.26,47.3,11886.0,38.0452,38.0613,38.0291,38.0613,11886.0
2016-10-27 12:55:00,47.3,47.34,47.3,47.32,61944.0,38.0613,38.0935,38.0613,38.0774,61944.0
2016-10-27 13:00:00,47.33,47.34,47.32,47.32,62222.0,38.0854,38.0935,38.0774,38.0774,62222.0
2016-10-27 13:05:00,47.32,47.33,47.28,47.28,24443.0,38.0774,38.0854,38.0452,38.0452,24443.0
2016-10-27 13:10:00,47.29,47.32,47.28,47.32,41459.0,38.0533,38.0774,38.0452,38.0774,41459.0
2016-10-27 13:15:00,47.32,47.34,47.31,47.32,18544.0,38.0774,38.0935,38.0693,38.0774,18544.0
2016-10-27 13:20:00,47.32,47.36,47.32,47.36,8045.0,38.0774,38.1096,38.0774,38.1096,8045.0
2016-10-27 13:25:00,47.35,47.37,47.34,47.37,16707.0,38.1015,38.1176,38.0935,38.1176,16707.0
2016-10-27 13:30:00,47.38,47.4,47.37,47.39,16159.0,38.1257,38.1418,38.1176,38.1337,16159.0
2016-10-27 13:35:00,47.38,47.45,47.38,47.45,23218.0,38.1257,38.182,38.1257,38.182,23218.0
2016-10-27 13:40:00,47.45,47.45,47.4,47.4,17459.0,38.182,38.182,38.1418,38.1418,17459.0
2016-10-27 13:45:00,47.4,47.44,47.4,47.42,15585.0,38.1418,38.174,38.1418,38.1579,15585.0
2016-10-27 13:50:00,47.42,47.46,47.41,47.45,19759.0,38.1579,38.19,38.1498,38.182,19759.0
2016-10-27 13:55:00,47.45,47.45,47.4,47.4,16245.0,38.182,38.182,38.1418,38.1418,16245.0
2016-10-27 14:00:00,47.4,47.43,47.4,47.41,18194.0,38.1418,38.1659,38.1418,38.1498,18194.0
2016-10-27 14:05:00,47.41,47.45,47.41,47.41,64108.0,38.1498,38.182,38.1498,38.1498,64108.0
2016-10-27 14:10:00,47.41,47.46,47.39,47.43,29981.0,38.1498,38.19,38.1337,38.1659,29981.0
2016-10-27 14:15:00,47.42,47.44,47.39,47.39,14767.0,38.1579,38.174,38.1337,38.1337,14767.0
2016-10-27 14:20:00,47.39,47.4,47.37,47.38,21048.0,38.1337,38.1418,38.1176,38.1257,21048.0
2016-10-27 14:25:00,47.37,47.37,47.35,47.37,14907.0,38.1176,38.1176,38.1015,38.1176,14907.0
2016-10-27 14:30:00,47.37,47.38,47.32,47.34,38055.0,38.1176,38.1257,38.0774,38.0935,38055.0
2016-10-27 14:35:00,47.35,47.35,47.31,47.34,24075.0,38.1015,38.1015,38.0693,38.0935,24075.0
2016-10-27 14:40:00,47.34,47.37,47.33,47.36,52147.0,38.0935,38.1176,38.0854,38.1096,52147.0
2016-10-27 14:45:00,47.35,47.4,47.35,47.4,105955.0,38.1015,38.1418,38.1015,38.1418,105955.0
2016-10-27 14:50:00,47.4,47.46,47.39,47.46,43927.0,38.1418,38.19,38.1337,38.19,43927.0
2016-10-27 14:55:00,47.46,47.49,47.43,47.49,62348.0,38.19,38.2142,38.1659,38.2142,62348.0
2016-10-27 15:00:00,47.48,47.53,47.48,47.52,60401.0,38.2061,38.2464,38.2061,38.2383,60401.0
2016-10-27 15:05:00,47.52,47.53,47.44,47.46,84125.0,38.2383,38.2464,38.174,38.19,84125.0
2016-10-27 15:10:00,47.45,47.45,47.42,47.43,43498.0,38.182,38.182,38.1579,38.1659,43498.0
2016-10-27 15:15:00,47.43,47.43,47.41,47.42,27754.0,38.1659,38.1659,38.1498,38.1579,27754.0
2016-10-27 15:20:00,47.42,47.44,47.42,47.44,24691.0,38.1579,38.174,38.1579,38.174,24691.0
2016-10-27 15:25:00,47.44,47.45,47.43,47.44,32220.0,38.174,38.182,38.1659,38.174,32220.0
2016-10-27 15:30:00,47.44,47.46,47.43,47.46,64596.0,38.174,38.19,38.1659,38.19,64596.0
2016-10-27 15:35:00,47.46,47.5,47.45,47.48,180100.0,38.19,38.2222,38.182,38.2061,180100.0
2016-10-27 15:40:00,47.48,47.49,47.45,47.48,150284.0,38.2061,38.2142,38.182,38.2061,150284.0
2016-10-27 15:45:00,47.48,47.5,47.47,47.5,96821.0,38.2061,38.2222,38.1981,38.2222,96821.0
2016-10-27 15:50:00,47.5,47.52,47.47,47.52,176371.0,38.2222,38.2383,38.1981,38.2383,176371.0
2016-10-27 15:55:00,47.52,47.57,47.46,47.47,374948.0,38.2383,38.2786,38.19,38.1981,374948.0
2016-10-28 09:30:00,47.48,47.69,47.43,47.64,48165.0,38.2061,38.3751,38.1659,38.3349,48165.0
2016-10-28 09:35:00,47.66,47.69,47.55,47.69,18941.0,38.351,38.3751,38.2625,38.3751,18941.0
2016-10-28 09:40:00,47.69,47.82,47.66,47.8,30328.0,38.3751,38.4797,38.351,38.4636,30328.0
2016-10-28 09:45:00,47.81,47.89,47.78,47.87,20421.0,38.4717,38.5361,38.4475,38.52,20421.0
2016-10-28 09:50:00,47.86,47.94,47.86,47.91,27526.0,38.5119,38.5763,38.5119,38.5522,27526.0
2016-10-28 09:55:00,47.91,47.91,47.77,47.81,33208.0,38.5522,38.5522,38.4395,38.4717,33208.0
2016-10-28 10:00:00,47.81,47.82,47.76,47.79,24921.0,38.4717,38.4797,38.4315,38.4556,24921.0
2016-10-28 10:05:00,47.8,47.8,47.76,47.77,31528.0,38.4636,38.4636,38.4315,38.4395,31528.0
2016-10-28 10:10:00,47.78,47.86,47.77,47.84,36709.0,38.4475,38.5119,38.4395,38.4958,36709.0
2016-10-28 10:15:00,47.85,47.94,47.85,47.93,33310.0,38.5039,38.5763,38.5039,38.5682,33310.0
2016-10-28 10:20:00,47.93,48.04,47.92,48.04,31271.0,38.5682,38.6568,38.5602,38.6568,31271.0
2016-10-28 10:25:00,48.03,48.03,47.93,47.94,41965.0,38.6487,38.6487,38.5682,38.5763,41965.0
2016-10-28 10:30:00,47.94,47.99,47.93,47.99,23878.0,38.5763,38.6165,38.5682,38.6165,23878.0
2016-10-28 10:35:00,47.98,48.01,47.98,48.01,16264.0,38.6085,38.6326,38.6085,38.6326,16264.0
2016-10-28 10:40:00,48.01,48.01,47.96,47.97,29025.0,38.6326,38.6326,38.5924,38.6004,29025.0
2016-10-28 10:45:00,47.97,47.99,47.96,47.98,11521.0,38.6004,38.6165,38.5924,38.6085,11521.0
2016-10-28 10:50:00,47.98,48.0,47.96,48.0,16778.0,38.6085,38.6246,38.5924,38.6246,16778.0
2016-10-28 10:55:00,48.0,48.01,47.99,48.01,13249.0,38.6246,38.6326,38.6165,38.6326,13249.0
2016-10-28 11:00:00,48.01,48.08,48.01,48.05,33222.0,38.6326,38.6889,38.6326,38.6648,33222.0
2016-10-28 11:05:00,48.06,48.09,48.04,48.05,34199.0,38.6729,38.697,38.6568,38.6648,34199.0
2016-10-28 11:10:00,48.06,48.06,48.0,48.0,19800.0,38.6729,38.6729,38.6246,38.6246,19800.0
2016-10-28 11:15:00,48.0,48.05,48.0,48.05,19052.0,38.6246,38.6648,38.6246,38.6648,19052.0
2016-10-28 11:20:00,48.05,48.05,48.04,48.05,5694.0,38.6648,38.6648,38.6568,38.6648,5694.0
2016-10-28 11:25:00,48.05,48.06,48.04,48.05,16817.0,38.6648,38.6729,38.6568,38.6648,16817.0
2016-10-28 11:30:00,48.05,48.06,48.02,48.02,20450.0,38.6648,38.6729,38.6407,38.6407,20450.0
2016-10-28 11:35:00,48.03,48.08,48.02,48.07,25533.0,38.6487,38.6889,38.6407,38.6809,25533.0
2016-10-28 11:40:00,48.06,48.07,48.06,48.07,7400.0,38.6729,38.6809,38.6729,38.6809,7400.0
2016-10-28 11:45:00,48.06,48.07,48.03,48.03,24428.0,38.6729,38.6809,38.6487,38.6487,24428.0
2016-10-28 11:50:00,48.04,48.08,48.03,48.07,20074.0,38.6568,38.6889,38.6487,38.6809,20074.0
2016-10-28 11:55:00,48.07,48.11,48.07,48.1,14138.0,38.6809,38.7131,38.6809,38.705,14138.0
2016-10-28 12:00:00,48.1,48.11,48.06,48.06,23039.0,38.705,38.7131,38.6729,38.6729,23039.0
2016-10-28 12:05:00,48.06,48.08,48.06,48.08,9645.0,38.6729,38.6889,38.6729,38.6889,9645.0
2016-10-28 12:10:00,48.07,48.18,48.07,48.16,45423.0,38.6809,38.7694,38.6809,38.7533,45423.0
2016-10-28 12:15:00,48.16,48.17,48.16,48.16,3935.0,38.7533,38.7614,38.7533,38.7533,3935.0
2016-10-28 12:20:00,48.16,48.2,48.14,48.16,43019.0,38.7533,38.7855,38.7372,38.7533,43019.0
2016-10-28 12:25:00,48.16,48.22,48.16,48.22,40524.0,38.7533,38.8016,38.7533,38.8016,40524.0
2016-10-28 12:30:00,48.22,48.24,48.2,48.24,12200.0,38.8016,38.8177,38.7855,38.8177,12200.0
2016-10-28 12:35:00,48.23,48.24,48.21,48.21,17808.0,38.8097,38.8177,38.7936,38.7936,17808.0
2016-10-28 12:40:00,48.21,48.22,48.21,48.21,9814.0,38.7936,38.8016,38.7936,38.7936,9814.0
2016-10-28 12:45:00,48.21,48.25,48.21,48.24,22743.0,38.7936,38.8257,38.7936,38.8177,22743.0
2016-10-28 12:50:00,48.25,48.25,48.24,48.25,8990.0,38.8257,38.8257,38.8177,38.8257,8990.0
2016-10-28 12:55:00,48.25,48.28,48.24,48.26,40845.0,38.8257,38.8499,38.8177,38.8338,40845.0
2016-10-28 13:00:00,48.27,48.27,48.04,48.05,48290.0,38.8418,38.8418,38.6568,38.6648,48290.0
2016-10-28 13:05:00,48.05,48.07,47.9,47.9,51661.0,38.6648,38.6809,38.5441,38.5441,51661.0
2016-10-28 13:10:00,47.9,48.06,47.83,48.06,85239.0,38.5441,38.6729,38.4878,38.6729,85239.0
2016-10-28 13:15:00,48.06,48.07,47.95,48.0,28596.0,38.6729,38.6809,38.5843,38.6246,28596.0
2016-10-28 13:20:00,48.0,48.06,47.96,47.98,38915.0,38.6246,38.6729,38.5924,38.6085,38915.0
2016-10-28 13:25:00,47.97,47.99,47.94,47.96,24610.0,38.6004,38.6165,38.5763,38.5924,24610.0
2016-10-28 13:30:00,47.95,47.95,47.8,47.8,44282.0,38.5843,38.5843,38.4636,38.4636,44282.0
2016-10-28 13:35:00,47.8,47.82,47.72,47.8,26010.0,38.4636,38.4797,38.3993,38.4636,26010.0
2016-10-28 13:40:00,47.79,47.86,47.74,47.84,44183.0,38.4556,38.5119,38.4154,38.4958,44183.0
2016-10-28 13:45:00,47.84,47.85,47.82,47.84,20783.0,38.4958,38.5039,38.4797,38.4958,20783.0
2016-10-28 13:50:00,47.84,47.91,47.79,47.88,31096.0,38.4958,38.5522,38.4556,38.528,31096.0
2016-10-28 13:55:00,47.88,47.93,47.87,47.88,24092.0,38.528,38.5682,38.52,38.528,24092.0
2016-10-28 14:00:00,47.87,47.94,47.87,47.93,26769.0,38.52,38.5763,38.52,38.5682,26769.0
2016-10-28 14:05:00,47.92,47.95,47.89,47.95,32065.0,38.5602,38.5843,38.5361,38.5843,32065.0
2016-10-28 14:10:00,47.95,48.03,47.95,48.03,30000.0,38.5843,38.6487,38.5843,38.6487,30000.0
2016-10-28 14:15:00,48.03,48.1,48.0,48.05,77021.0,38.6487,38.705,38.6246,38.6648,77021.0
2016-10-28 14:20:00,48.04,48.11,48.01,48.1,26211.0,38.6568,38.7131,38.6326,38.705,26211.0
2016-10-28 14:25:00,48.11,48.11,48.01,48.04,46699.0,38.7131,38.7131,38.6326,38.6568,46699.0
2016-10-28 14:30:00,48.04,48.07,47.99,48.06,65741.0,38.6568,38.6809,38.6165,38.6729,65741.0
2016-10-28 14:35:00,48.06,48.07,47.98,48.01,61007.0,38.6729,38.6809,38.6085,38.6326,61007.0
2016-10-28 14:40:00,48.01,48.02,47.98,47.98,23320.0,38.6326,38.6407,38.6085,38.6085,23320.0
2016-10-28 14:45:00,47.99,48.0,47.97,48.0,19098.0,38.6165,38.6246,38.6004,38.6246,19098.0
2016-10-28 14:50:00,48.01,48.08,48.0,48.08,30926.0,38.6326,38.6889,38.6246,38.6889,30926.0
2016-10-28 14:55:00,48.08,48.15,48.05,48.14,54930.0,38.6889,38.7453,38.6648,38.7372,54930.0
2016-10-28 15:00:00,48.14,48.14,48.07,48.07,40870.0,38.7372,38.7372,38.6809,38.6809,40870.0
2016-10-28 15:05:00,48.08,48.08,48.03,48.04,28048.0,38.6889,38.6889,38.6487,38.6568,28048.0
2016-10-28 15:10:00,48.03,48.04,47.97,47.99,30685.0,38.6487,38.6568,38.6004,38.6165,30685.0
2016-10-28 15:15:00,47.98,48.02,47.98,48.02,33080.0,38.6085,38.6407,38.6085,38.6407,33080.0
2016-10-28 15:20:00,48.02,48.06,48.02,48.04,49747.0,38.6407,38.6729,38.6407,38.6568,49747.0
2016-10-28 15:25:00,48.05,48.13,48.05,48.13,38806.0,38.6648,38.7292,38.6648,38.7292,38806.0
2016-10-28 15:30:00,48.12,48.12,48.05,48.08,57802.0,38.7211,38.7211,38.6648,38.6889,57802.0
2016-10-28 15:35:00,48.08,48.1,48.01,48.03,63491.0,38.6889,38.705,38.6326,38.6487,63491.0
2016-10-28 15:40:00,48.03,48.03,47.99,48.02,98109.0,38.6487,38.6487,38.6165,38.6407,98109.0
2016-10-28 15:45:00,48.02,48.05,47.98,48.04,100690.0,38.6407,38.6648,38.6085,38.6568,100690.0
2016-10-28 15:50:00,48.03,48.07,48.01,48.04,108653.0,38.6487,38.6809,38.6326,38.6568,108653.0
2016-10-28 15:55:00,48.04,48.09,47.99,48.0,251493.0,38.6568,38.697,38.6165,38.6246,251493.0
2016-10-31 09:30:00,48.11,48.13,48.0,48.04,42729.0,38.7131,38.7292,38.6246,38.6568,42729.0
2016-10-31 09:35:00,48.06,48.13,47.98,48.1,17764.0,38.6729,38.7292,38.6085,38.705,17764.0
2016-10-31 09:40:00,48.09,48.13,48.06,48.11,25876.0,38.697,38.7292,38.6729,38.7131,25876.0
2016-10-31 09:45:00,48.11,48.12,48.04,48.08,27077.0,38.7131,38.7211,38.6568,38.6889,27077.0
2016-10-31 09:50:00,48.08,48.12,48.07,48.08,26924.0,38.6889,38.7211,38.6809,38.6889,26924.0
2016-10-31 09:55:00,48.09,48.15,48.08,48.14,21575.0,38.697,38.7453,38.6889,38.7372,21575.0
2016-10-31 10:00:00,48.15,48.18,48.1,48.11,34987.0,38.7453,38.7694,38.705,38.7131,34987.0
2016-10-31 10:05:00,48.11,48.14,48.09,48.14,16441.0,38.7131,38.7372,38.697,38.7372,16441.0
2016-10-31 10:10:00,48.14,48.18,48.13,48.17,16228.0,38.7372,38.7694,38.7292,38.7614,16228.0
2016-10-31 10:15:00,48.18,48.19,48.14,48.15,15103.0,38.7694,38.7775,38.7372,38.7453,15103.0
2016-10-31 10:20:00,48.14,48.16,48.11,48.16,11221.0,38.7372,38.7533,38.7131,38.7533,11221.0
2016-10-31 10:25:00,48.16,48.16,48.13,48.14,11131.0,38.7533,38.7533,38.7292,38.7372,11131.0
2016-10-31 10:30:00,48.15,48.2,48.12,48.13,31004.0,38.7453,38.7855,38.7211,38.7292,31004.0
2016-10-31 10:35:00,48.13,48.14,48.1,48.1,13429.0,38.7292,38.7372,38.705,38.705,13429.0
2016-10-31 10:40:00,48.11,48.13,48.09,48.1,13731.0,38.7131,38.7292,38.697,38.705,13731.0
2016-10-31 10:45:00,48.09,48.12,48.07,48.12,18903.0,38.697,38.7211,38.6809,38.7211,18903.0
2016-10-31 10:50:00,48.11,48.16,48.1,48.16,23678.0,38.7131,38.7533,38.705,38.7533,23678.0
2016-10-31 10:55:00,48.16,48.16,48.11,48.13,20722.0,38.7533,38.7533,38.7131,38.7292,20722.0
2016-10-31 11:00:00,48.14,48.15,48.11,48.12,17217.0,38.7372,38.7453,38.7131,38.7211,17217.0
2016-10-31 11:05:00,48.11,48.13,48.07,48.1,37612.0,38.7131,38.7292,38.6809,38.705,37612.0
2016-10-31 11:10:00,48.11,48.17,48.11,48.15,14445.0,38.7131,38.7614,38.7131,38.7453,14445.0
2016-10-31 11:15:00,48.15,48.19,48.13,48.18,12986.0,38.7453,38.7775,38.7292,38.7694,12986.0
2016-10-31 11:20:00,48.18,48.22,48.16,48.2,21979.0,38.7694,38.8016,38.7533,38.7855,21979.0
2016-10-31 11:25:00,48.21,48.25,48.19,48.24,14413.0,38.7936,38.8257,38.7775,38.8177,14413.0
2016-10-31 11:30:00,48.25,48.28,48.24,48.26,25997.0,38.8257,38.8499,38.8177,38.8338,25997.0
2016-10-31 11:35:00,48.26,48.28,48.21,48.21,18186.0,38.8338,38.8499,38.7936,38.7936,18186.0
2016-10-31 11:40:00,48.21,48.22,48.19,48.2,6370.0,38.7936,38.8016,38.7775,38.7855,6370.0
2016-10-31 11:45:00,48.2,48.2,48.19,48.19,4000.0,38.7855,38.7855,38.7775,38.7775,4000.0
2016-10-31 11:50:00,48.19,48.2,48.17,48.2,15060.0,38.7775,38.7855,38.7614,38.7855,15060.0
2016-10-31 11:55:00,48.19,48.2,48.16,48.16,15713.0,38.7775,38.7855,38.7533,38.7533,15713.0
2016-10-31 12:00:00,48.16,48.17,48.13,48.16,15837.0,38.7533,38.7614,38.7292,38.7533,15837.0
2016-10-31 12:05:00,48.15,48.16,48.13,48.13,6493.0,38.7453,38.7533,38.7292,38.7292,6493.0
2016-10-31 12:10:00,48.13,48.16,48.11,48.14,15496.0,38.7292,38.7533,38.7131,38.7372,15496.0
2016-10-31 12:15:00,48.14,48.14,48.09,48.1,14842.0,38.7372,38.7372,38.697,38.705,14842.0
2016-10-31 12:20:00,48.1,48.12,48.09,48.12,29158.0,38.705,38.7211,38.697,38.7211,29158.0
2016-10-31 12:25:00,48.11,48.13,48.11,48.13,3500.0,38.7131,38.7292,38.7131,38.7292,3500.0
2016-10-31 12:30:00,48.13,48.15,48.11,48.15,18293.0,38.7292,38.7453,38.7131,38.7453,18293.0
2016-10-31 12:35:00,48.16,48.19,48.16,48.18,9392.0,38.7533,38.7775,38.7533,38.7694,9392.0
2016-10-31 12:40:00,48.18,48.19,48.16,48.16,14282.0,38.7694,38.7775,38.7533,38.7533,14282.0
2016-10-31 12:45:00,48.18,48.2,48.17,48.17,7024.0,38.7694,38.7855,38.7614,38.7614,7024.0
2016-10-31 12:50:00,48.17,48.2,48.17,48.18,12012.0,38.7614,38.7855,38.7614,38.7694,12012.0
2016-10-31 12:55:00,48.18,48.19,48.18,48.18,5686.0,38.7694,38.7775,38.7694,38.7694,5686.0
2016-10-31 13:00:00,48.18,48.18,48.15,48.15,16723.0,38.7694,38.7694,38.7453,38.7453,16723.0
2016-10-31 13:05:00,48.15,48.16,48.11,48.11,15955.0,38.7453,38.7533,38.7131,38.7131,15955.0
2016-10-31 13:10:00,48.11,48.12,48.11,48.11,6927.0,38.7131,38.7211,38.7131,38.7131,6927.0
2016-10-31 13:15:00,48.11,48.11,48.06,48.06,29548.0,38.7131,38.7131,38.6729,38.6729,29548.0
2016-10-31 13:20:00,48.06,48.12,48.06,48.09,20178.0,38.6729,38.7211,38.6729,38.697,20178.0
2016-10-31 13:25:00,48.09,48.12,48.08,48.11,12934.0,38.697,38.7211,38.6889,38.7131,12934.0
2016-10-31 13:30:00,48.11,48.14,48.09,48.13,19270.0,38.7131,38.7372,38.697,38.7292,19270.0
2016-10-31 13:35:00,48.12,48.12,48.1,48.1,20773.0,38.7211,38.7211,38.705,38.705,20773.0
2016-10-31 13:40:00,48.11,48.12,48.1,48.12,5545.0,38.7131,38.7211,38.705,38.7211,5545.0
2016-10-31 13:45:00,48.12,48.13,48.11,48.13,6868.0,38.7211,38.7292,38.7131,38.7292,6868.0
2016-10-31 13:50:00,48.13,48.13,48.1,48.11,23286.0,38.7292,38.7292,38.705,38.7131,23286.0
2016-10-31 13:55:00,48.11,48.11,48.09,48.1,19355.0,38.7131,38.7131,38.697,38.705,19355.0
2016-10-31 14:00:00,48.1,48.11,48.09,48.09,10643.0,38.705,38.7131,38.697,38.697,10643.0
2016-10-31 14:05:00,48.1,48.1,48.03,48.03,20717.0,38.705,38.705,38.6487,38.6487,20717.0
2016-10-31 14:10:00,48.03,48.06,48.01,48.06,40482.0,38.6487,38.6729,38.6326,38.6729,40482.0
2016-10-31 14:15:00,48.05,48.06,48.05,48.05,13170.0,38.6648,38.6729,38.6648,38.6648,13170.0
2016-10-31 14:20:00,48.05,48.07,48.04,48.05,27169.0,38.6648,38.6809,38.6568,38.6648,27169.0
2016-10-31 14:25:00,48.05,48.08,48.04,48.06,24983.0,38.6648,38.6889,38.6568,38.6729,24983.0
2016-10-31 14:30:00,48.05,48.06,48.02,48.02,13012.0,38.6648,38.6729,38.6407,38.6407,13012.0
2016-10-31 14:35:00,48.02,48.05,48.0,48.05,19794.0,38.6407,38.6648,38.6246,38.6648,19794.0
2016-10-31 14:40:00,48.05,48.05,48.0,48.0,19204.0,38.6648,38.6648,38.6246,38.6246,19204.0
2016-10-31 14:45:00,48.0,48.02,47.99,47.99,18232.0,38.6246,38.6407,38.6165,38.6165,18232.0
2016-10-31 14:50:00,48.0,48.05,48.0,48.03,23850.0,38.6246,38.6648,38.6246,38.6487,23850.0
2016-10-31 14:55:00,48.03,48.04,48.03,48.03,4491.0,38.6487,38.6568,38.6487,38.6487,4491.0
2016-10-31 15:00:00,48.04,48.06,48.02,48.05,34431.0,38.6568,38.6729,38.6407,38.6648,34431.0
2016-10-31 15:05:00,48.06,48.06,48.04,48.05,9058.0,38.6729,38.6729,38.6568,38.6648,9058.0
2016-10-31 15:10:00,48.06,48.12,48.05,48.12,20008.0,38.6729,38.7211,38.6648,38.7211,20008.0
2016-10-31 15:15:00,48.12,48.13,48.07,48.08,38232.0,38.7211,38.7292,38.6809,38.6889,38232.0
2016-10-31 15:20:00,48.09,48.12,48.07,48.11,21359.0,38.697,38.7211,38.6809,38.7131,21359.0
2016-10-31 15:25:00,48.1,48.16,48.1,48.16,23638.0,38.705,38.7533,38.705,38.7533,23638.0
2016-10-31 15:30:00,48.16,48.16,48.09,48.12,73521.0,38.7533,38.7533,38.697,38.7211,73521.0
2016-10-31 15:35:00,48.12,48.13,48.1,48.12,34207.0,38.7211,38.7292,38.705,38.7211,34207.0
2016-10-31 15:40:00,48.12,48.12,48.06,48.1,73816.0,38.7211,38.7211,38.6729,38.705,73816.0
2016-10-31 15:45:00,48.11,48.12,48.08,48.1,89693.0,38.7131,38.7211,38.6889,38.705,89693.0
2016-10-31 15:50:00,48.11,48.12,48.09,48.11,87078.0,38.7131,38.7211,38.697,38.7131,87078.0
2016-10-31 15:55:00,48.11,48.15,48.08,48.12,196530.0,38.7131,38.7453,38.6889,38.7211,196530.0
2016-11-01 09:30:00,48.1,48.4,48.1,48.39,59561.0,38.705,38.9464,38.705,38.9384,59561.0
2016-11-01 09:35:00,48.36,48.36,48.24,48.28,25452.0,38.9143,38.9143,38.8177,38.8499,25452.0
2016-11-01 09:40:00,48.27,48.27,48.1,48.15,28701.0,38.8418,38.8418,38.705,38.7453,28701.0
2016-11-01 09:45:00,48.15,48.18,48.1,48.14,21185.0,38.7453,38.7694,38.705,38.7372,21185.0
2016-11-01 09:50:00,48.14,48.22,48.12,48.17,32271.0,38.7372,38.8016,38.7211,38.7614,32271.0
2016-11-01 09:55:00,48.17,48.18,48.09,48.14,44293.0,38.7614,38.7694,38.697,38.7372,44293.0
2016-11-01 10:00:00,48.14,48.18,48.09,48.12,67840.0,38.7372,38.7694,38.697,38.7211,67840.0
2016-11-01 10:05:00,48.13,48.18,48.09,48.16,65738.0,38.7292,38.7694,38.697,38.7533,65738.0
2016-11-01 10:10:00,48.17,48.18,48.11,48.11,47392.0,38.7614,38.7694,38.7131,38.7131,47392.0
2016-11-01 10:15:00,48.1,48.17,48.09,48.14,30412.0,38.705,38.7614,38.697,38.7372,30412.0
2016-11-01 10:20:00,48.14,48.19,48.14,48.17,24300.0,38.7372,38.7775,38.7372,38.7614,24300.0
2016-11-01 10:25:00,48.18,48.2,48.11,48.12,54122.0,38.7694,38.7855,38.7131,38.7211,54122.0
2016-11-01 10:30:00,48.12,48.16,48.1,48.11,23045.0,38.7211,38.7533,38.705,38.7131,23045.0
2016-11-01 10:35:00,48.1,48.1,48.03,48.05,20487.0,38.705,38.705,38.6487,38.6648,20487.0
2016-11-01 10:40:00,48.04,48.05,48.0,48.02,137606.0,38.6568,38.6648,38.6246,38.6407,137606.0
2016-11-01 10:45:00,48.02,48.11,48.01,48.09,49995.0,38.6407,38.7131,38.6326,38.697,49995.0
2016-11-01 10:50:00,48.1,48.16,48.1,48.14,23171.0,38.705,38.7533,38.705,38.7372,23171.0
2016-11-01 10:55:00,48.14,48.16,48.13,48.15,13780.0,38.7372,38.7533,38.7292,38.7453,13780.0
2016-11-01 11:00:00,48.15,48.18,48.14,48.15,17154.0,38.7453,38.7694,38.7372,38.7453,17154.0
2016-11-01 11:05:00,48.15,48.15,48.08,48.09,36748.0,38.7453,38.7453,38.6889,38.697,36748.0
2016-11-01 11:10:00,48.08,48.09,48.05,48.09,46692.0,38.6889,38.697,38.6648,38.697,46692.0
2016-11-01 11:15:00,48.08,48.09,48.03,48.05,35979.0,38.6889,38.697,38.6487,38.6648,35979.0
2016-11-01 11:20:00,48.05,48.06,48.04,48.05,11343.0,38.6648,38.6729,38.6568,38.6648,11343.0
2016-11-01 11:25:00,48.06,48.06,48.04,48.04,10826.0,38.6729,38.6729,38.6568,38.6568,10826.0
2016-11-01 11:30:00,48.05,48.05,48.01,48.04,28184.0,38.6648,38.6648,38.6326,38.6568,28184.0
2016-11-01 11:35:00,48.04,48.11,48.04,48.11,19861.0,38.6568,38.7131,38.6568,38.7131,19861.0
2016-11-01 11:40:00,48.1,48.13,48.1,48.11,14320.0,38.705,38.7292,38.705,38.7131,14320.0
2016-11-01 11:45:00,48.1,48.12,48.09,48.09,14221.0,38.705,38.7211,38.697,38.697,14221.0
2016-11-01 11:50:00,48.09,48.1,48.07,48.07,6343.0,38.697,38.705,38.6809,38.6809,6343.0
2016-11-01 11:55:00,48.07,48.08,48.05,48.05,17562.0,38.6809,38.6889,38.6648,38.6648,17562.0
2016-11-01 12:00:00,48.06,48.07,48.03,48.03,22859.0,38.6729,38.6809,38.6487,38.6487,22859.0
2016-11-01 12:05:00,48.04,48.04,47.99,48.0,24724.0,38.6568,38.6568,38.6165,38.6246,24724.0
2016-11-01 12:10:00,47.99,47.99,47.96,47.97,9294.0,38.6165,38.6165,38.5924,38.6004,9294.0
2016-11-01 12:15:00,47.97,47.97,47.94,47.97,28465.0,38.6004,38.6004,38.5763,38.6004,28465.0
2016-11-01 12:20:00,47.96,48.01,47.95,48.01,54702.0,38.5924,38.6326,38.5843,38.6326,54702.0
2016-11-01 12:25:00,48.0,48.01,47.96,47.98,76596.0,38.6246,38.6326,38.5924,38.6085,76596.0
2016-11-01 12:30:00,47.98,48.01,47.97,48.01,22644.0,38.6085,38.6326,38.6004,38.6326,22644.0
2016-11-01 12:35:00,48.01,48.01,47.97,47.97,14992.0,38.6326,38.6326,38.6004,38.6004,14992.0
2016-11-01 12:40:00,47.98,48.01,47.98,48.0,28215.0,38.6085,38.6326,38.6085,38.6246,28215.0
2016-11-01 12:45:00,48.01,48.02,47.99,48.0,44770.0,38.6326,38.6407,38.6165,38.6246,44770.0
2016-11-01 12:50:00,48.0,48.01,47.99,47.99,28197.0,38.6246,38.6326,38.6165,38.6165,28197.0
2016-11-01 12:55:00,48.0,48.03,47.99,48.02,26608.0,38.6246,38.6487,38.6165,38.6407,26608.0
2016-11-01 13:00:00,48.02,48.04,48.0,48.01,11505.0,38.6407,38.6568,38.6246,38.6326,11505.0
2016-11-01 13:05:00,48.0,48.03,47.99,48.03,15273.0,38.6246,38.6487,38.6165,38.6487,15273.0
2016-11-01 13:10:00,48.02,48.07,48.01,48.07,32987.0,38.6407,38.6809,38.6326,38.6809,32987.0
2016-11-01 13:15:00,48.07,48.07,48.03,48.06,19197.0,38.6809,38.6809,38.6487,38.6729,19197.0
2016-11-01 13:20:00,48.06,48.07,48.01,48.04,23482.0,38.6729,38.6809,38.6326,38.6568,23482.0
2016-11-01 13:25:00,48.05,48.09,48.04,48.08,15102.0,38.6648,38.697,38.6568,38.6889,15102.0
2016-11-01 13:30:00,48.08,48.1,48.06,48.09,28461.0,38.6889,38.705,38.6729,38.697,28461.0
2016-11-01 13:35:00,48.09,48.09,48.05,48.07,16051.0,38.697,38.697,38.6648,38.6809,16051.0
2016-11-01 13:40:00,48.07,48.08,48.01,48.02,34020.0,38.6809,38.6889,38.6326,38.6407,34020.0
2016-11-01 13:45:00,48.02,48.04,48.0,48.01,38440.0,38.6407,38.6568,38.6246,38.6326,38440.0
2016-11-01 13:50:00,48.01,48.02,47.98,47.99,36500.0,38.6326,38.6407,38.6085,38.6165,36500.0
2016-11-01 13:55:00,48.0,48.0,47.97,47.98,16876.0,38.6246,38.6246,38.6004,38.6085,16876.0
2016-11-01 14:00:00,47.98,48.02,47.97,48.0,28987.0,38.6085,38.6407,38.6004,38.6246,28987.0
2016-11-01 14:05:00,48.0,48.02,47.97,48.0,36749.0,38.6246,38.6407,38.6004,38.6246,36749.0
2016-11-01 14:10:00,48.0,48.03,47.96,47.96,21520.0,38.6246,38.6487,38.5924,38.5924,21520.0
2016-11-01 14:15:00,47.96,47.98,47.87,47.89,50758.0,38.5924,38.6085,38.52,38.5361,50758.0
2016-11-01 14:20:00,47.9,47.91,47.87,47.87,16632.0,38.5441,38.5522,38.52,38.52,16632.0
2016-11-01 14:25:00,47.88,47.96,47.87,47.94,56334.0,38.528,38.5924,38.52,38.5763,56334.0
2016-11-01 14:30:00,47.94,47.94,47.91,47.91,46448.0,38.5763,38.5763,38.5522,38.5522,46448.0
2016-11-01 14:35:00,47.91,47.97,47.9,47.93,54929.0,38.5522,38.6004,38.5441,38.5682,54929.0
2016-11-01 14:40:00,47.94,47.94,47.86,47.93,43102.0,38.5763,38.5763,38.5119,38.5682,43102.0
2016-11-01 14:45:00,47.93,47.94,47.89,47.89,32234.0,38.5682,38.5763,38.5361,38.5361,32234.0
2016-11-01 14:50:00,47.89,47.92,47.88,47.91,29302.0,38.5361,38.5602,38.528,38.5522,29302.0
2016-11-01 14:55:00,47.92,47.92,47.89,47.91,31381.0,38.5602,38.5602,38.5361,38.5522,31381.0
2016-11-01 15:00:00,47.9,47.94,47.88,47.93,33594.0,38.5441,38.5763,38.528,38.5682,33594.0
2016-11-01 15:05:00,47.92,47.92,47.88,47.92,33304.0,38.5602,38.5602,38.528,38.5602,33304.0
2016-11-01 15:10:00,47.91,47.92,47.87,47.89,33576.0,38.5522,38.5602,38.52,38.5361,33576.0
2016-11-01 15:15:00,47.89,47.96,47.87,47.96,42249.0,38.5361,38.5924,38.52,38.5924,42249.0
2016-11-01 15:20:00,47.95,47.99,47.95,47.97,38093.0,38.5843,38.6165,38.5843,38.6004,38093.0
2016-11-01 15:25:00,47.98,48.03,47.97,48.03,38037.0,38.6085,38.6487,38.6004,38.6487,38037.0
2016-11-01 15:30:00,48.03,48.03,47.99,48.0,41170.0,38.6487,38.6487,38.6165,38.6246,41170.0
2016-11-01 15:35:00,47.99,48.05,47.97,48.05,71097.0,38.6165,38.6648,38.6004,38.6648,71097.0
2016-11-01 15:40:00,48.04,48.04,48.0,48.02,42974.0,38.6568,38.6568,38.6246,38.6407,42974.0
2016-11-01 15:45:00,48.02,48.11,48.01,48.06,88403.0,38.6407,38.7131,38.6326,38.6729,88403.0
2016-11-01 15:50:00,48.06,48.08,48.0,48.08,92629.0,38.6729,38.6889,38.6246,38.6889,92629.0
2016-11-01 15:55:00,48.08,48.11,48.06,48.08,191257.0,38.6889,38.7131,38.6729,38.6889,191257.0
2016-11-02 09:30:00,48.05,48.16,47.97,48.01,58935.0,38.6648,38.7533,38.6004,38.6326,58935.0
2016-11-02 09:35:00,48.02,48.05,47.99,47.99,30408.0,38.6407,38.6648,38.6165,38.6165,30408.0
2016-11-02 09:40:00,47.99,48.02,47.96,47.96,59539.0,38.6165,38.6407,38.5924,38.5924,59539.0
2016-11-02 09:45:00,47.95,48.0,47.94,47.94,46680.0,38.5843,38.6246,38.5763,38.5763,46680.0
2016-11-02 09:50:00,47.93,48.06,47.93,47.98,58847.0,38.5682,38.6729,38.5682,38.6085,58847.0
2016-11-02 09:55:00,47.98,48.01,47.92,48.0,29600.0,38.6085,38.6326,38.5602,38.6246,29600.0
2016-11-02 10:00:00,48.01,48.01,47.94,47.95,26064.0,38.6326,38.6326,38.5763,38.5843,26064.0
2016-11-02 10:05:00,47.95,47.95,47.88,47.9,30150.0,38.5843,38.5843,38.528,38.5441,30150.0
2016-11-02 10:10:00,47.89,47.94,47.86,47.93,37147.0,38.5361,38.5763,38.5119,38.5682,37147.0
2016-11-02 10:15:00,47.93,47.99,47.93,47.97,24662.0,38.5682,38.6165,38.5682,38.6004,24662.0
2016-11-02 10:20:00,47.98,47.98,47.78,47.79,21563.0,38.6085,38.6085,38.4475,38.4556,21563.0
2016-11-02 10:25:00,47.79,47.85,47.78,47.83,33333.0,38.4556,38.5039,38.4475,38.4878,33333.0
2016-11-02 10:30:00,47.83,47.85,47.79,47.82,37265.0,38.4878,38.5039,38.4556,38.4797,37265.0
2016-11-02 10:35:00,47.82,47.9,47.8,47.9,25718.0,38.4797,38.5441,38.4636,38.5441,25718.0
2016-11-02 10:40:00,47.9,47.92,47.83,47.87,92448.0,38.5441,38.5602,38.4878,38.52,92448.0
2016-11-02 10:45:00,47.87,47.89,47.84,47.86,18526.0,38.52,38.5361,38.4958,38.5119,18526.0
2016-11-02 10:50:00,47.86,47.88,47.82,47.84,21807.0,38.5119,38.528,38.4797,38.4958,21807.0
2016-11-02 10:55:00,47.84,47.84,47.8,47.84,33227.0,38.4958,38.4958,38.4636,38.4958,33227.0
2016-11-02 11:00:00,47.84,47.85,47.8,47.8,15722.0,38.4958,38.5039,38.4636,38.4636,15722.0
2016-11-02 11:05:00,47.8,47.83,47.79,47.83,27274.0,38.4636,38.4878,38.4556,38.4878,27274.0
2016-11-02 11:10:00,47.82,47.89,47.82,47.88,26013.0,38.4797,38.5361,38.4797,38.528,26013.0
2016-11-02 11:15:00,47.88,47.95,47.85,47.94,38925.0,38.528,38.5843,38.5039,38.5763,38925.0
2016-11-02 11:20:00,47.94,47.94,47.89,47.9,60984.0,38.5763,38.5763,38.5361,38.5441,60984.0
2016-11-02 11:25:00,47.9,47.94,47.84,47.84,25944.0,38.5441,38.5763,38.4958,38.4958,25944.0
2016-11-02 11:30:00,47.84,47.85,47.81,47.83,45558.0,38.4958,38.5039,38.4717,38.4878,45558.0
2016-11-02 11:35:00,47.83,47.83,47.79,47.81,28376.0,38.4878,38.4878,38.4556,38.4717,28376.0
2016-11-02 11:40:00,47.82,47.85,47.81,47.84,24981.0,38.4797,38.5039,38.4717,38.4958,24981.0
2016-11-02 11:45:00,47.84,47.84,47.79,47.79,26702.0,38.4958,38.4958,38.4556,38.4556,26702.0
2016-11-02 11:50:00,47.79,47.79,47.71,47.73,40847.0,38.4556,38.4556,38.3912,38.4073,40847.0
2016-11-02 11:55:00,47.72,47.74,47.65,47.66,40551.0,38.3993,38.4154,38.3429,38.351,40551.0
2016-11-02 12:00:00,47.65,47.68,47.65,47.67,16886.0,38.3429,38.3671,38.3429,38.359,16886.0
2016-11-02 12:05:00,47.67,47.73,47.65,47.73,47752.0,38.359,38.4073,38.3429,38.4073,47752.0
2016-11-02 12:10:00,47.74,47.78,47.72,47.73,20374.0,38.4154,38.4475,38.3993,38.4073,20374.0
2016-11-02 12:15:00,47.72,47.74,47.71,47.73,18065.0,38.3993,38.4154,38.3912,38.4073,18065.0
2016-11-02 12:20:00,47.72,47.78,47.71,47.78,26012.0,38.3993,38.4475,38.3912,38.4475,26012.0
2016-11-02 12:25:00,47.78,47.78,47.74,47.74,18743.0,38.4475,38.4475,38.4154,38.4154,18743.0
2016-11-02 12:30:00,47.74,47.75,47.67,47.67,24827.0,38.4154,38.4234,38.359,38.359,24827.0
2016-11-02 12:35:00,47.68,47.69,47.65,47.68,29903.0,38.3671,38.3751,38.3429,38.3671,29903.0
2016-11-02 12:40:00,47.68,47.72,47.68,47.71,19460.0,38.3671,38.3993,38.3671,38.3912,19460.0
2016-11-02 12:45:00,47.71,47.74,47.71,47.73,15360.0,38.3912,38.4154,38.3912,38.4073,15360.0
2016-11-02 12:50:00,47.73,47.77,47.73,47.77,22778.0,38.4073,38.4395,38.4073,38.4395,22778.0
2016-11-02 12:55:00,47.77,47.78,47.74,47.77,15261.0,38.4395,38.4475,38.4154,38.4395,15261.0
2016-11-02 13:00:00,47.78,47.79,47.76,47.78,31797.0,38.4475,38.4556,38.4315,38.4475,31797.0
2016-11-02 13:05:00,47.77,47.83,47.76,47.82,69308.0,38.4395,38.4878,38.4315,38.4797,69308.0
2016-11-02 13:10:00,47.83,47.84,47.77,47.78,109974.0,38.4878,38.4958,38.4395,38.4475,109974.0
2016-11-02 13:15:00,47.78,47.8,47.76,47.78,64377.0,38.4475,38.4636,38.4315,38.4475,64377.0
2016-11-02 13:20:00,47.79,47.87,47.78,47.87,31042.0,38.4556,38.52,38.4475,38.52,31042.0
2016-11-02 13:25:00,47.87,47.87,47.83,47.84,25863.0,38.52,38.52,38.4878,38.4958,25863.0
2016-11-02 13:30:00,47.84,47.88,47.82,47.87,28097.0,38.4958,38.528,38.4797,38.52,28097.0
2016-11-02 13:35:00,47.87,47.91,47.87,47.91,24740.0,38.52,38.5522,38.52,38.5522,24740.0
2016-11-02 13:40:00,47.9,47.91,47.85,47.86,18533.0,38.5441,38.5522,38.5039,38.5119,18533.0
2016-11-02 13:45:00,47.86,47.87,47.84,47.87,20635.0,38.5119,38.52,38.4958,38.52,20635.0
2016-11-02 13:50:00,47.86,47.89,47.86,47.87,24131.0,38.5119,38.5361,38.5119,38.52,24131.0
2016-11-02 13:55:00,47.88,47.91,47.88,47.88,24356.0,38.528,38.5522,38.528,38.528,24356.0
2016-11-02 14:00:00,47.88,47.89,47.73,47.85,50211.0,38.528,38.5361,38.4073,38.5039,50211.0
2016-11-02 14:05:00,47.86,47.87,47.76,47.8,40569.0,38.5119,38.52,38.4315,38.4636,40569.0
2016-11-02 14:10:00,47.8,47.86,47.78,47.83,40339.0,38.4636,38.5119,38.4475,38.4878,40339.0
2016-11-02 14:15:00,47.82,47.88,47.77,47.87,53994.0,38.4797,38.528,38.4395,38.52,53994.0
2016-11-02 14:20:00,47.86,47.91,47.84,47.9,33460.0,38.5119,38.5522,38.4958,38.5441,33460.0
2016-11-02 14:25:00,47.91,47.94,47.89,47.9,23576.0,38.5522,38.5763,38.5361,38.5441,23576.0
2016-11-02 14:30:00,47.9,47.92,47.86,47.88,21623.0,38.5441,38.5602,38.5119,38.528,21623.0
2016-11-02 14:35:00,47.89,47.93,47.85,47.87,34480.0,38.5361,38.5682,38.5039,38.52,34480.0
2016-11-02 14:40:00,47.88,47.9,47.85,47.87,18553.0,38.528,38.5441,38.5039,38.52,18553.0
2016-11-02 14:45:00,47.87,47.88,47.81,47.83,30521.0,38.52,38.528,38.4717,38.4878,30521.0
2016-11-02 14:50:00,47.83,47.88,47.82,47.86,31769.0,38.4878,38.528,38.4797,38.5119,31769.0
2016-11-02 14:55:00,47.85,47.91,47.84,47.88,29901.0,38.5039,38.5522,38.4958,38.528,29901.0
2016-11-02 15:00:00,47.88,47.9,47.84,47.9,28902.0,38.528,38.5441,38.4958,38.5441,28902.0
2016-11-02 15:05:00,47.9,47.92,47.86,47.92,29971.0,38.5441,38.5602,38.5119,38.5602,29971.0
2016-11-02 15:10:00,47.92,47.92,47.87,47.91,33986.0,38.5602,38.5602,38.52,38.5522,33986.0
2016-11-02 15:15:00,47.92,47.93,47.87,47.87,51662.0,38.5602,38.5682,38.52,38.52,51662.0
2016-11-02 15:20:00,47.88,47.92,47.87,47.92,31885.0,38.528,38.5602,38.52,38.5602,31885.0
2016-11-02 15:25:00,47.92,47.96,47.91,47.92,38176.0,38.5602,38.5924,38.5522,38.5602,38176.0
2016-11-02 15:30:00,47.92,47.94,47.87,47.89,44012.0,38.5602,38.5763,38.52,38.5361,44012.0
2016-11-02 15:35:00,47.9,47.9,47.85,47.86,42623.0,38.5441,38.5441,38.5039,38.5119,42623.0
2016-11-02 15:40:00,47.86,47.9,47.85,47.88,46614.0,38.5119,38.5441,38.5039,38.528,46614.0
2016-11-02 15:45:00,47.87,47.89,47.81,47.85,77969.0,38.52,38.5361,38.4717,38.5039,77969.0
2016-11-02 15:50:00,47.84,47.86,47.76,47.77,78249.0,38.4958,38.5119,38.4315,38.4395,78249.0
2016-11-02 15:55:00,47.76,47.81,47.73,47.77,206381.0,38.4315,38.4717,38.4073,38.4395,206381.0
2016-11-03 09:30:00,47.95,47.98,47.59,47.66,76088.0,38.5843,38.6085,38.2947,38.351,76088.0
2016-11-03 09:35:00,47.68,47.83,47.64,47.82,18589.0,38.3671,38.4878,38.3349,38.4797,18589.0
2016-11-03 09:40:00,47.82,47.86,47.79,47.84,33231.0,38.4797,38.5119,38.4556,38.4958,33231.0
2016-11-03 09:45:00,47.83,47.88,47.79,47.86,23790.0,38.4878,38.528,38.4556,38.5119,23790.0
2016-11-03 09:50:00,47.88,47.92,47.87,47.89,35564.0,38.528,38.5602,38.52,38.5361,35564.0
2016-11-03 09:55:00,47.88,47.91,47.82,47.85,26357.0,38.528,38.5522,38.4797,38.5039,26357.0
2016-11-03 10:00:00,47.84,47.87,47.81,47.84,25818.0,38.4958,38.52,38.4717,38.4958,25818.0
2016-11-03 10:05:00,47.83,47.88,47.82,47.83,17999.0,38.4878,38.528,38.4797,38.4878,17999.0
2016-11-03 10:10:00,47.83,47.86,47.79,47.85,16847.0,38.4878,38.5119,38.4556,38.5039,16847.0
2016-11-03 10:15:00,47.86,47.87,47.77,47.8,18345.0,38.5119,38.52,38.4395,38.4636,18345.0
2016-11-03 10:20:00,47.8,47.91,47.8,47.91,24974.0,38.4636,38.5522,38.4636,38.5522,24974.0
2016-11-03 10:25:00,47.9,47.94,47.89,47.91,25745.0,38.5441,38.5763,38.5361,38.5522,25745.0
2016-11-03 10:30:00,47.91,47.96,47.89,47.95,33071.0,38.5522,38.5924,38.5361,38.5843,33071.0
2016-11-03 10:35:00,47.94,47.94,47.85,47.86,27349.0,38.5763,38.5763,38.5039,38.5119,27349.0
2016-11-03 10:40:00,47.86,47.91,47.84,47.91,30719.0,38.5119,38.5522,38.4958,38.5522,30719.0
2016-11-03 10:45:00,47.91,47.91,47.84,47.87,51091.0,38.5522,38.5522,38.4958,38.52,51091.0
2016-11-03 10:50:00,47.87,47.89,47.84,47.85,63988.0,38.52,38.5361,38.4958,38.5039,63988.0
2016-11-03 10:55:00,47.84,47.86,47.81,47.86,50511.0,38.4958,38.5119,38.4717,38.5119,50511.0
2016-11-03 11:00:00,47.86,47.96,47.85,47.96,41709.0,38.5119,38.5924,38.5039,38.5924,41709.0
2016-11-03 11:05:00,47.96,48.03,47.95,48.02,35299.0,38.5924,38.6487,38.5843,38.6407,35299.0
2016-11-03 11:10:00,48.02,48.05,47.96,48.04,62330.0,38.6407,38.6648,38.5924,38.6568,62330.0
2016-11-03 11:15:00,48.04,48.04,47.99,48.03,35600.0,38.6568,38.6568,38.6165,38.6487,35600.0
2016-11-03 11:20:00,48.03,48.07,48.0,48.01,25214.0,38.6487,38.6809,38.6246,38.6326,25214.0
2016-11-03 11:25:00,48.01,48.05,48.01,48.05,49891.0,38.6326,38.6648,38.6326,38.6648,49891.0
2016-11-03 11:30:00,48.05,48.14,48.05,48.14,60127.0,38.6648,38.7372,38.6648,38.7372,60127.0
2016-11-03 11:35:00,48.14,48.14,48.08,48.09,45726.0,38.7372,38.7372,38.6889,38.697,45726.0
2016-11-03 11:40:00,48.09,48.1,48.0,48.0,29010.0,38.697,38.705,38.6246,38.6246,29010.0
2016-11-03 11:45:00,48.0,48.04,47.98,48.0,25337.0,38.6246,38.6568,38.6085,38.6246,25337.0
2016-11-03 11:50:00,48.0,48.02,47.96,48.02,20067.0,38.6246,38.6407,38.5924,38.6407,20067.0
2016-11-03 11:55:00,48.02,48.06,48.02,48.05,35420.0,38.6407,38.6729,38.6407,38.6648,35420.0
2016-11-03 12:00:00,48.04,48.08,48.04,48.07,29659.0,38.6568,38.6889,38.6568,38.6809,29659.0
2016-11-03 12:05:00,48.07,48.07,48.04,48.07,49071.0,38.6809,38.6809,38.6568,38.6809,49071.0
2016-11-03 12:10:00,48.07,48.07,48.03,48.05,64093.0,38.6809,38.6809,38.6487,38.6648,64093.0
2016-11-03 12:15:00,48.05,48.1,48.04,48.05,49988.0,38.6648,38.705,38.6568,38.6648,49988.0
2016-11-03 12:20:00,48.05,48.05,48.0,48.0,31459.0,38.6648,38.6648,38.6246,38.6246,31459.0
2016-11-03 12:25:00,48.0,48.04,47.99,48.0,25047.0,38.6246,38.6568,38.6165,38.6246,25047.0
2016-11-03 12:30:00,48.0,48.02,48.0,48.02,11050.0,38.6246,38.6407,38.6246,38.6407,11050.0
2016-11-03 12:35:00,48.01,48.02,47.99,48.0,27909.0,38.6326,38.6407,38.6165,38.6246,27909.0
2016-11-03 12:40:00,48.0,48.03,47.99,48.02,49956.0,38.6246,38.6487,38.6165,38.6407,49956.0
2016-11-03 12:45:00,48.02,48.03,48.0,48.01,31370.0,38.6407,38.6487,38.6246,38.6326,31370.0
2016-11-03 12:50:00,48.01,48.06,48.0,48.03,41003.0,38.6326,38.6729,38.6246,38.6487,41003.0
2016-11-03 12:55:00,48.03,48.04,48.01,48.02,15808.0,38.6487,38.6568,38.6326,38.6407,15808.0
2016-11-03 13:00:00,48.02,48.05,48.01,48.05,33673.0,38.6407,38.6648,38.6326,38.6648,33673.0
2016-11-03 13:05:00,48.04,48.07,48.02,48.07,37176.0,38.6568,38.6809,38.6407,38.6809,37176.0
2016-11-03 13:10:00,48.07,48.07,48.0,48.01,26100.0,38.6809,38.6809,38.6246,38.6326,26100.0
2016-11-03 13:15:00,48.01,48.07,48.0,48.07,14318.0,38.6326,38.6809,38.6246,38.6809,14318.0
2016-11-03 13:20:00,48.06,48.07,48.03,48.05,28186.0,38.6729,38.6809,38.6487,38.6648,28186.0
2016-11-03 13:25:00,48.05,48.07,48.03,48.04,28482.0,38.6648,38.6809,38.6487,38.6568,28482.0
2016-11-03 13:30:00,48.04,48.05,48.0,48.01,13857.0,38.6568,38.6648,38.6246,38.6326,13857.0
2016-11-03 13:35:00,48.0,48.04,47.99,48.03,26575.0,38.6246,38.6568,38.6165,38.6487,26575.0
2016-11-03 13:40:00,48.02,48.03,47.98,48.01,56742.0,38.6407,38.6487,38.6085,38.6326,56742.0
2016-11-03 13:45:00,48.01,48.01,47.98,48.0,20839.0,38.6326,38.6326,38.6085,38.6246,20839.0
2016-11-03 13:50:00,48.0,48.04,47.99,48.03,58862.0,38.6246,38.6568,38.6165,38.6487,58862.0
2016-11-03 13:55:00,48.03,48.05,47.99,48.04,38999.0,38.6487,38.6648,38.6165,38.6568,38999.0
2016-11-03 14:00:00,48.04,48.07,48.02,48.07,53710.0,38.6568,38.6809,38.6407,38.6809,53710.0
2016-11-03 14:05:00,48.08,48.08,48.04,48.05,42832.0,38.6889,38.6889,38.6568,38.6648,42832.0
2016-11-03 14:10:00,48.05,48.14,48.05,48.14,25704.0,38.6648,38.7372,38.6648,38.7372,25704.0
2016-11-03 14:15:00,48.13,48.14,48.09,48.11,39941.0,38.7292,38.7372,38.697,38.7131,39941.0
2016-11-03 14:20:00,48.11,48.11,48.06,48.07,26906.0,38.7131,38.7131,38.6729,38.6809,26906.0
2016-11-03 14:25:00,48.07,48.07,48.03,48.03,36558.0,38.6809,38.6809,38.6487,38.6487,36558.0
2016-11-03 14:30:00,48.04,48.04,48.0,48.03,34098.0,38.6568,38.6568,38.6246,38.6487,34098.0
2016-11-03 14:35:00,48.02,48.07,48.01,48.03,37229.0,38.6407,38.6809,38.6326,38.6487,37229.0
2016-11-03 14:40:00,48.03,48.06,48.02,48.04,35298.0,38.6487,38.6729,38.6407,38.6568,35298.0
2016-11-03 14:45:00,48.03,48.04,48.0,48.02,26582.0,38.6487,38.6568,38.6246,38.6407,26582.0
2016-11-03 14:50:00,48.01,48.01,47.96,47.98,21549.0,38.6326,38.6326,38.5924,38.6085,21549.0
2016-11-03 14:55:00,47.98,48.0,47.95,47.98,19193.0,38.6085,38.6246,38.5843,38.6085,19193.0
2016-11-03 15:00:00,47.98,47.99,47.92,47.93,43038.0,38.6085,38.6165,38.5602,38.5682,43038.0
2016-11-03 15:05:00,47.92,47.93,47.85,47.86,32167.0,38.5602,38.5682,38.5039,38.5119,32167.0
2016-11-03 15:10:00,47.86,47.91,47.85,47.9,30583.0,38.5119,38.5522,38.5039,38.5441,30583.0
2016-11-03 15:15:00,47.89,47.9,47.82,47.85,50984.0,38.5361,38.5441,38.4797,38.5039,50984.0
2016-11-03 15:20:00,47.85,47.86,47.84,47.86,20341.0,38.5039,38.5119,38.4958,38.5119,20341.0
2016-11-03 15:25:00,47.86,47.88,47.85,47.87,24802.0,38.5119,38.528,38.5039,38.52,24802.0
2016-11-03 15:30:00,47.87,47.87,47.81,47.82,52146.0,38.52,38.52,38.4717,38.4797,52146.0
2016-11-03 15:35:00,47.82,47.84,47.78,47.78,56774.0,38.4797,38.4958,38.4475,38.4475,56774.0
2016-11-03 15:40:00,47.78,47.8,47.75,47.77,79813.0,38.4475,38.4636,38.4234,38.4395,79813.0
2016-11-03 15:45:00,47.76,47.83,47.75,47.8,96003.0,38.4315,38.4878,38.4234,38.4636,96003.0
2016-11-03 15:50:00,47.8,47.81,47.77,47.8,102599.0,38.4636,38.4717,38.4395,38.4636,102599.0
2016-11-03 15:55:00,47.8,47.87,47.79,47.85,153470.0,38.4636,38.52,38.4556,38.5039,153470.0
2016-11-04 09:30:00,47.85,48.08,47.85,47.98,74276.0,38.5039,38.6889,38.5039,38.6085,74276.0
2016-11-04 09:35:00,47.97,47.99,47.88,47.89,24643.0,38.6004,38.6165,38.528,38.5361,24643.0
2016-11-04 09:40:00,47.89,47.89,47.73,47.73,66219.0,38.5361,38.5361,38.4073,38.4073,66219.0
2016-11-04 09:45:00,47.73,47.85,47.71,47.85,79178.0,38.4073,38.5039,38.3912,38.5039,79178.0
2016-11-04 09:50:00,47.84,47.96,47.82,47.94,113761.0,38.4958,38.5924,38.4797,38.5763,113761.0
2016-11-04 09:55:00,47.94,47.95,47.79,47.84,52647.0,38.5763,38.5843,38.4556,38.4958,52647.0
2016-11-04 10:00:00,47.83,47.86,47.8,47.86,91091.0,38.4878,38.5119,38.4636,38.5119,91091.0
2016-11-04 10:05:00,47.87,48.0,47.84,47.94,82530.0,38.52,38.6246,38.4958,38.5763,82530.0
2016-11-04 10:10:00,47.93,47.97,47.91,47.94,63899.0,38.5682,38.6004,38.5522,38.5763,63899.0
2016-11-04 10:15:00,47.94,48.0,47.9,48.0,87334.0,38.5763,38.6246,38.5441,38.6246,87334.0
2016-11-04 10:20:00,48.0,48.02,47.94,48.02,101986.0,38.6246,38.6407,38.5763,38.6407,101986.0
2016-11-04 10:25:00,48.01,48.02,47.95,47.98,100782.0,38.6326,38.6407,38.5843,38.6085,100782.0
2016-11-04 10:30:00,47.98,47.99,47.88,47.89,76108.0,38.6085,38.6165,38.528,38.5361,76108.0
2016-11-04 10:35:00,47.89,48.0,47.86,47.99,143838.0,38.5361,38.6246,38.5119,38.6165,143838.0
2016-11-04 10:40:00,47.98,47.99,47.91,47.91,74708.0,38.6085,38.6165,38.5522,38.5522,74708.0
2016-11-04 10:45:00,47.91,48.0,47.9,47.91,110120.0,38.5522,38.6246,38.5441,38.5522,110120.0
2016-11-04 10:50:00,47.91,47.91,47.81,47.81,38583.0,38.5522,38.5522,38.4717,38.4717,38583.0
2016-11-04 10:55:00,47.81,47.82,47.78,47.79,43043.0,38.4717,38.4797,38.4475,38.4556,43043.0
2016-11-04 11:00:00,47.79,47.92,47.78,47.91,59047.0,38.4556,38.5602,38.4475,38.5522,59047.0
2016-11-04 11:05:00,47.92,47.97,47.88,47.9,116874.0,38.5602,38.6004,38.528,38.5441,116874.0
2016-11-04 11:10:00,47.9,48.0,47.88,48.0,77096.0,38.5441,38.6246,38.528,38.6246,77096.0
2016-11-04 11:15:00,48.0,48.02,47.95,48.01,89006.0,38.6246,38.6407,38.5843,38.6326,89006.0
2016-11-04 11:20:00,48.01,48.1,48.0,48.09,71722.0,38.6326,38.705,38.6246,38.697,71722.0
2016-11-04 11:25:00,48.08,48.1,48.05,48.06,40954.0,38.6889,38.705,38.6648,38.6729,40954.0
2016-11-04 11:30:00,48.05,48.06,47.98,48.0,77098.0,38.6648,38.6729,38.6085,38.6246,77098.0
2016-11-04 11:35:00,48.0,48.03,47.94,48.03,70121.0,38.6246,38.6487,38.5763,38.6487,70121.0
2016-11-04 11:40:00,48.03,48.03,47.96,48.01,74732.0,38.6487,38.6487,38.5924,38.6326,74732.0
2016-11-04 11:45:00,48.01,48.02,47.78,47.79,68716.0,38.6326,38.6407,38.4475,38.4556,68716.0
2016-11-04 11:50:00,47.79,47.81,47.69,47.7,55259.0,38.4556,38.4717,38.3751,38.3832,55259.0
2016-11-04 11:55:00,47.71,47.74,47.69,47.73,44608.0,38.3912,38.4154,38.3751,38.4073,44608.0
2016-11-04 12:00:00,47.74,47.75,47.73,47.75,19561.0,38.4154,38.4234,38.4073,38.4234,19561.0
2016-11-04 12:05:00,47.74,47.75,47.73,47.74,22847.0,38.4154,38.4234,38.4073,38.4154,22847.0
2016-11-04 12:10:00,47.74,47.83,47.73,47.82,51292.0,38.4154,38.4878,38.4073,38.4797,51292.0
2016-11-04 12:15:00,47.81,47.83,47.79,47.82,35093.0,38.4717,38.4878,38.4556,38.4797,35093.0
2016-11-04 12:20:00,47.82,47.89,47.79,47.86,50312.0,38.4797,38.5361,38.4556,38.5119,50312.0
2016-11-04 12:25:00,47.87,47.89,47.84,47.84,29485.0,38.52,38.5361,38.4958,38.4958,29485.0
2016-11-04 12:30:00,47.84,47.84,47.79,47.8,90590.0,38.4958,38.4958,38.4556,38.4636,90590.0
2016-11-04 12:35:00,47.81,47.81,47.78,47.8,35546.0,38.4717,38.4717,38.4475,38.4636,35546.0
2016-11-04 12:40:00,47.8,47.93,47.79,47.89,42701.0,38.4636,38.5682,38.4556,38.5361,42701.0
2016-11-04 12:45:00,47.89,47.9,47.86,47.87,22084.0,38.5361,38.5441,38.5119,38.52,22084.0
2016-11-04 12:50:00,47.87,47.92,47.86,47.86,39011.0,38.52,38.5602,38.5119,38.5119,39011.0
2016-11-04 12:55:00,47.86,47.87,47.84,47.86,58743.0,38.5119,38.52,38.4958,38.5119,58743.0
2016-11-04 13:00:00,47.87,47.89,47.85,47.88,31693.0,38.52,38.5361,38.5039,38.528,31693.0
2016-11-04 13:05:00,47.88,47.97,47.85,47.96,38859.0,38.528,38.6004,38.5039,38.5924,38859.0
2016-11-04 13:10:00,47.96,47.96,47.93,47.96,14659.0,38.5924,38.5924,38.5682,38.5924,14659.0
2016-11-04 13:15:00,47.96,47.97,47.95,47.96,35993.0,38.5924,38.6004,38.5843,38.5924,35993.0
2016-11-04 13:20:00,47.96,48.04,47.95,48.01,48103.0,38.5924,38.6568,38.5843,38.6326,48103.0
2016-11-04 13:25:00,48.02,48.02,47.99,48.0,14501.0,38.6407,38.6407,38.6165,38.6246,14501.0
2016-11-04 13:30:00,48.0,48.05,47.98,47.98,63510.0,38.6246,38.6648,38.6085,38.6085,63510.0
2016-11-04 13:35:00,47.98,48.01,47.98,48.01,44979.0,38.6085,38.6326,38.6085,38.6326,44979.0
2016-11-04 13:40:00,48.01,48.01,47.96,47.97,33545.0,38.6326,38.6326,38.5924,38.6004,33545.0
2016-11-04 13:45:00,47.97,47.97,47.93,47.95,29005.0,38.6004,38.6004,38.5682,38.5843,29005.0
2016-11-04 13:50:00,47.95,47.95,47.87,47.87,31596.0,38.5843,38.5843,38.52,38.52,31596.0
2016-11-04 13:55:00,47.88,47.93,47.86,47.91,40330.0,38.528,38.5682,38.5119,38.5522,40330.0
2016-11-04 14:00:00,47.91,47.96,47.89,47.96,53362.0,38.5522,38.5924,38.5361,38.5924,53362.0
2016-11-04 14:05:00,47.96,48.0,47.95,48.0,24263.0,38.5924,38.6246,38.5843,38.6246,24263.0
2016-11-04 14:10:00,47.99,48.03,47.98,48.02,55106.0,38.6165,38.6487,38.6085,38.6407,55106.0
2016-11-04 14:15:00,48.03,48.05,48.0,48.05,50996.0,38.6487,38.6648,38.6246,38.6648,50996.0
2016-11-04 14:20:00,48.05,48.06,48.04,48.06,22563.0,38.6648,38.6729,38.6568,38.6729,22563.0
2016-11-04 14:25:00,48.05,48.12,48.03,48.11,97171.0,38.6648,38.7211,38.6487,38.7131,97171.0
2016-11-04 14:30:00,48.1,48.12,48.08,48.09,53590.0,38.705,38.7211,38.6889,38.697,53590.0
2016-11-04 14:35:00,48.09,48.1,48.04,48.05,49463.0,38.697,38.705,38.6568,38.6648,49463.0
2016-11-04 14:40:00,48.05,48.14,48.04,48.13,74082.0,38.6648,38.7372,38.6568,38.7292,74082.0
2016-11-04 14:45:00,48.14,48.14,48.08,48.09,79326.0,38.7372,38.7372,38.6889,38.697,79326.0
2016-11-04 14:50:00,48.09,48.09,48.05,48.07,68039.0,38.697,38.697,38.6648,38.6809,68039.0
2016-11-04 14:55:00,48.08,48.08,48.06,48.06,51292.0,38.6889,38.6889,38.6729,38.6729,51292.0
2016-11-04 15:00:00,48.06,48.12,48.06,48.08,89907.0,38.6729,38.7211,38.6729,38.6889,89907.0
2016-11-04 15:05:00,48.07,48.09,48.04,48.05,78116.0,38.6809,38.697,38.6568,38.6648,78116.0
2016-11-04 15:10:00,48.05,48.05,48.03,48.04,52497.0,38.6648,38.6648,38.6487,38.6568,52497.0
2016-11-04 15:15:00,48.04,48.04,48.02,48.03,41065.0,38.6568,38.6568,38.6407,38.6487,41065.0
2016-11-04 15:20:00,48.03,48.04,47.99,48.0,126293.0,38.6487,38.6568,38.6165,38.6246,126293.0
2016-11-04 15:25:00,48.01,48.05,48.0,48.03,92020.0,38.6326,38.6648,38.6246,38.6487,92020.0
2016-11-04 15:30:00,48.04,48.06,48.0,48.05,110164.0,38.6568,38.6729,38.6246,38.6648,110164.0
2016-11-04 15:35:00,48.05,48.06,47.96,47.97,149240.0,38.6648,38.6729,38.5924,38.6004,149240.0
2016-11-04 15:40:00,47.97,48.02,47.95,48.02,156001.0,38.6004,38.6407,38.5843,38.6407,156001.0
2016-11-04 15:45:00,48.01,48.02,47.92,47.95,197053.0,38.6326,38.6407,38.5602,38.5843,197053.0
2016-11-04 15:50:00,47.96,48.03,47.93,48.01,334767.0,38.5924,38.6487,38.5682,38.6326,334767.0
2016-11-04 15:55:00,48.01,48.1,48.0,48.04,495772.0,38.6326,38.705,38.6246,38.6568,495772.0
2016-11-07 09:30:00,50.35,51.47,50.35,51.04,489075.0,40.5156,41.4168,40.5156,41.0708,489075.0
2016-11-07 09:35:00,51.09,52.45,51.07,52.39,642423.0,41.111,42.2054,41.0949,42.1571,642423.0
2016-11-07 09:40:00,52.37,52.94,52.27,52.68,511497.0,42.141,42.5997,42.0606,42.3905,511497.0
2016-11-07 09:45:00,52.69,52.91,52.68,52.8,412373.0,42.3985,42.5755,42.3905,42.487,412373.0
2016-11-07 09:50:00,52.8,53.37,52.74,53.37,518605.0,42.487,42.9457,42.4388,42.9457,518605.0
2016-11-07 09:55:00,53.37,53.37,52.94,52.96,385159.0,42.9457,42.9457,42.5997,42.6158,385159.0
2016-11-07 10:00:00,52.96,53.03,52.61,52.62,462879.0,42.6158,42.6721,42.3341,42.3422,462879.0
2016-11-07 10:05:00,52.62,52.63,52.12,52.34,488002.0,42.3422,42.3502,41.9399,42.1169,488002.0
2016-11-07 10:10:00,52.35,52.35,52.09,52.16,275112.0,42.1249,42.1249,41.9157,41.972,275112.0
2016-11-07 10:15:00,52.16,52.64,52.06,52.59,367326.0,41.972,42.3583,41.8916,42.3181,367326.0
2016-11-07 10:20:00,52.59,52.65,52.45,52.51,201315.0,42.3181,42.3663,42.2054,42.2537,201315.0
2016-11-07 10:25:00,52.51,52.55,51.95,51.98,364964.0,42.2537,42.2859,41.8031,41.8272,364964.0
2016-11-07 10:30:00,51.97,52.25,51.95,52.18,204709.0,41.8191,42.0445,41.8031,41.9881,204709.0
2016-11-07 10:35:00,52.18,52.34,52.0,52.04,104584.0,41.9881,42.1169,41.8433,41.8755,104584.0
2016-11-07 10:40:00,52.03,52.24,52.03,52.15,176187.0,41.8674,42.0364,41.8674,41.964,176187.0
2016-11-07 10:45:00,52.14,52.54,52.14,52.54,164507.0,41.9559,42.2778,41.9559,42.2778,164507.0
2016-11-07 10:50:00,52.52,52.58,52.26,52.27,103409.0,42.2617,42.31,42.0525,42.0606,103409.0
2016-11-07 10:55:00,52.27,52.45,52.17,52.44,109626.0,42.0606,42.2054,41.9801,42.1973,109626.0
2016-11-07 11:00:00,52.44,52.44,52.35,52.39,102845.0,42.1973,42.1973,42.1249,42.1571,102845.0
2016-11-07 11:05:00,52.39,52.39,52.21,52.37,175882.0,42.1571,42.1571,42.0123,42.141,175882.0
2016-11-07 11:10:00,52.37,52.61,52.37,52.49,116825.0,42.141,42.3341,42.141,42.2376,116825.0
2016-11-07 11:15:00,52.5,52.64,52.47,52.58,77042.0,42.2456,42.3583,42.2215,42.31,77042.0
2016-11-07 11:20:00,52.58,52.58,52.41,52.44,80503.0,42.31,42.31,42.1732,42.1973,80503.0
2016-11-07 11:25:00,52.44,52.44,52.2,52.23,100191.0,42.1973,42.1973,42.0042,42.0284,100191.0
2016-11-07 11:30:00,52.24,52.42,52.23,52.39,110506.0,42.0364,42.1813,42.0284,42.1571,110506.0
2016-11-07 11:35:00,52.4,52.5,52.4,52.44,85205.0,42.1652,42.2456,42.1652,42.1973,85205.0
2016-11-07 11:40:00,52.44,52.59,52.44,52.59,68796.0,42.1973,42.3181,42.1973,42.3181,68796.0
2016-11-07 11:45:00,52.58,52.62,52.57,52.59,92056.0,42.31,42.3422,42.302,42.3181,92056.0
2016-11-07 11:50:00,52.59,52.73,52.58,52.73,135463.0,42.3181,42.4307,42.31,42.4307,135463.0
2016-11-07 11:55:00,52.73,52.82,52.71,52.72,125024.0,42.4307,42.5031,42.4146,42.4227,125024.0
2016-11-07 12:00:00,52.72,52.76,52.68,52.71,98411.0,42.4227,42.4548,42.3905,42.4146,98411.0
2016-11-07 12:05:00,52.72,52.75,52.61,52.64,108154.0,42.4227,42.4468,42.3341,42.3583,108154.0
2016-11-07 12:10:00,52.64,52.71,52.62,52.62,140430.0,42.3583,42.4146,42.3422,42.3422,140430.0
2016-11-07 12:15:00,52.63,52.63,52.44,52.44,81261.0,42.3502,42.3502,42.1973,42.1973,81261.0
2016-11-07 12:20:00,52.44,52.47,52.33,52.46,116233.0,42.1973,42.2215,42.1088,42.2134,116233.0
2016-11-07 12:25:00,52.47,52.68,52.44,52.64,91635.0,42.2215,42.3905,42.1973,42.3583,91635.0
2016-11-07 12:30:00,52.64,52.69,52.58,52.62,50176.0,42.3583,42.3985,42.31,42.3422,50176.0
2016-11-07 12:35:00,52.61,52.62,52.52,52.54,73661.0,42.3341,42.3422,42.2617,42.2778,73661.0
2016-11-07 12:40:00,52.54,52.61,52.51,52.59,84988.0,42.2778,42.3341,42.2537,42.3181,84988.0
2016-11-07 12:45:00,52.58,52.61,52.5,52.59,70587.0,42.31,42.3341,42.2456,42.3181,70587.0
2016-11-07 12:50:00,52.58,52.64,52.45,52.5,94586.0,42.31,42.3583,42.2054,42.2456,94586.0
2016-11-07 12:55:00,52.51,52.52,52.46,52.5,65535.0,42.2537,42.2617,42.2134,42.2456,65535.0
2016-11-07 13:00:00,52.5,52.6,52.47,52.6,90651.0,42.2456,42.3261,42.2215,42.3261,90651.0
2016-11-07 13:05:00,52.6,52.69,52.58,52.58,73827.0,42.3261,42.3985,42.31,42.31,73827.0
2016-11-07 13:10:00,52.58,52.66,52.55,52.66,64064.0,42.31,42.3744,42.2859,42.3744,64064.0
2016-11-07 13:15:00,52.66,52.66,52.58,52.62,72350.0,42.3744,42.3744,42.31,42.3422,72350.0
2016-11-07 13:20:00,52.62,52.72,52.61,52.7,59015.0,42.3422,42.4227,42.3341,42.4066,59015.0
2016-11-07 13:25:00,52.69,52.82,52.67,52.8,118888.0,42.3985,42.5031,42.3824,42.487,118888.0
2016-11-07 13:30:00,52.8,52.87,52.75,52.84,90141.0,42.487,42.5434,42.4468,42.5192,90141.0
2016-11-07 13:35:00,52.83,52.88,52.79,52.8,108847.0,42.5112,42.5514,42.479,42.487,108847.0
2016-11-07 13:40:00,52.8,52.84,52.76,52.8,77195.0,42.487,42.5192,42.4548,42.487,77195.0
2016-11-07 13:45:00,52.8,52.92,52.8,52.91,128103.0,42.487,42.5836,42.487,42.5755,128103.0
2016-11-07 13:50:00,52.91,52.92,52.83,52.85,98639.0,42.5755,42.5836,42.5112,42.5273,98639.0
2016-11-07 13:55:00,52.84,52.94,52.79,52.91,142749.0,42.5192,42.5997,42.479,42.5755,142749.0
2016-11-07 14:00:00,52.91,52.99,52.9,52.99,99631.0,42.5755,42.6399,42.5675,42.6399,99631.0
2016-11-07 14:05:00,52.98,52.99,52.98,52.98,48666.0,42.6319,42.6399,42.6319,42.6319,48666.0
2016-11-07 14:10:00,52.98,53.05,52.89,52.91,243400.0,42.6319,42.6882,42.5595,42.5755,243400.0
2016-11-07 14:15:00,52.91,52.99,52.8,52.8,118438.0,42.5755,42.6399,42.487,42.487,118438.0
2016-11-07 14:20:00,52.8,52.95,52.8,52.9,107052.0,42.487,42.6077,42.487,42.5675,107052.0
2016-11-07 14:25:00,52.91,52.94,52.84,52.86,95511.0,42.5755,42.5997,42.5192,42.5353,95511.0
2016-11-07 14:30:00,52.85,52.92,52.85,52.91,92612.0,42.5273,42.5836,42.5273,42.5755,92612.0
2016-11-07 14:35:00,52.92,52.97,52.9,52.96,133906.0,42.5836,42.6238,42.5675,42.6158,133906.0
2016-11-07 14:40:00,52.96,53.08,52.95,53.03,191216.0,42.6158,42.7123,42.6077,42.6721,191216.0
2016-11-07 14:45:00,53.02,53.04,52.77,52.81,172264.0,42.6641,42.6802,42.4629,42.4951,172264.0
2016-11-07 14:50:00,52.8,52.83,52.75,52.76,101320.0,42.487,42.5112,42.4468,42.4548,101320.0
2016-11-07 14:55:00,52.75,52.76,52.63,52.75,139109.0,42.4468,42.4548,42.3502,42.4468,139109.0
2016-11-07 15:00:00,52.76,52.76,52.67,52.76,154109.0,42.4548,42.4548,42.3824,42.4548,154109.0
2016-11-07 15:05:00,52.75,52.84,52.72,52.8,188793.0,42.4468,42.5192,42.4227,42.487,188793.0
2016-11-07 15:10:00,52.81,52.84,52.77,52.78,84108.0,42.4951,42.5192,42.4629,42.4709,84108.0
2016-11-07 15:15:00,52.77,52.84,52.74,52.84,100690.0,42.4629,42.5192,42.4388,42.5192,100690.0
2016-11-07 15:20:00,52.84,52.95,52.81,52.91,141022.0,42.5192,42.6077,42.4951,42.5755,141022.0
2016-11-07 15:25:00,52.91,52.92,52.86,52.91,80812.0,42.5755,42.5836,42.5353,42.5755,80812.0
2016-11-07 15:30:00,52.91,52.92,52.75,52.79,196068.0,42.5755,42.5836,42.4468,42.479,196068.0
2016-11-07 15:35:00,52.8,52.81,52.67,52.73,214113.0,42.487,42.4951,42.3824,42.4307,214113.0
2016-11-07 15:40:00,52.73,52.77,52.66,52.69,225455.0,42.4307,42.4629,42.3744,42.3985,225455.0
2016-11-07 15:45:00,52.7,52.9,52.69,52.87,247435.0,42.4066,42.5675,42.3985,42.5434,247435.0
2016-11-07 15:50:00,52.89,52.94,52.85,52.9,295857.0,42.5595,42.5997,42.5273,42.5675,295857.0
2016-11-07 15:55:00,52.89,52.9,52.73,52.77,549427.0,42.5595,42.5675,42.4307,42.4629,549427.0
2016-11-08 09:30:00,53.08,54.06,52.99,53.99,281764.0,42.7123,43.5009,42.6399,43.4446,281764.0
2016-11-08 09:35:00,54.0,54.28,53.98,54.23,154151.0,43.4526,43.678,43.4366,43.6377,154151.0
2016-11-08 09:40:00,54.22,54.24,54.06,54.2,142586.0,43.6297,43.6458,43.5009,43.6136,142586.0
2016-11-08 09:45:00,54.2,54.23,53.93,53.94,190938.0,43.6136,43.6377,43.3963,43.4044,190938.0
2016-11-08 09:50:00,53.95,54.1,53.94,54.08,166749.0,43.4124,43.5331,43.4044,43.517,166749.0
2016-11-08 09:55:00,54.07,54.11,53.98,54.06,197357.0,43.509,43.5412,43.4366,43.5009,197357.0
2016-11-08 10:00:00,54.07,54.36,54.07,54.36,245812.0,43.509,43.7423,43.509,43.7423,245812.0
2016-11-08 10:05:00,54.36,54.42,54.29,54.33,152731.0,43.7423,43.7906,43.686,43.7182,152731.0
2016-11-08 10:10:00,54.34,54.41,54.17,54.3,115271.0,43.7262,43.7826,43.5894,43.6941,115271.0
2016-11-08 10:15:00,54.31,54.4,54.27,54.28,144375.0,43.7021,43.7745,43.6699,43.678,144375.0
2016-11-08 10:20:00,54.28,54.35,54.26,54.26,76142.0,43.678,43.7343,43.6619,43.6619,76142.0
2016-11-08 10:25:00,54.27,54.41,54.22,54.39,95810.0,43.6699,43.7826,43.6297,43.7665,95810.0
2016-11-08 10:30:00,54.39,54.39,54.24,54.31,128252.0,43.7665,43.7665,43.6458,43.7021,128252.0
2016-11-08 10:35:00,54.31,54.38,54.28,54.38,52045.0,43.7021,43.7584,43.678,43.7584,52045.0
2016-11-08 10:40:00,54.38,54.4,54.31,54.35,110689.0,43.7584,43.7745,43.7021,43.7343,110689.0
2016-11-08 10:45:00,54.35,54.36,54.08,54.25,149907.0,43.7343,43.7423,43.517,43.6538,149907.0
2016-11-08 10:50:00,54.24,54.32,54.05,54.12,99742.0,43.6458,43.7101,43.4929,43.5492,99742.0
2016-11-08 10:55:00,54.12,54.16,53.95,54.0,134806.0,43.5492,43.5814,43.4124,43.4526,134806.0
2016-11-08 11:00:00,54.0,54.15,54.0,54.13,140170.0,43.4526,43.5733,43.4526,43.5573,140170.0
2016-11-08 11:05:00,54.14,54.21,54.08,54.11,138479.0,43.5653,43.6216,43.517,43.5412,138479.0
2016-11-08 11:10:00,54.1,54.11,54.0,54.1,124116.0,43.5331,43.5412,43.4526,43.5331,124116.0
2016-11-08 11:15:00,54.09,54.22,54.08,54.21,113103.0,43.5251,43.6297,43.517,43.6216,113103.0
2016-11-08 11:20:00,54.22,54.25,54.07,54.07,165349.0,43.6297,43.6538,43.509,43.509,165349.0
2016-11-08 11:25:00,54.07,54.21,54.05,54.21,108421.0,43.509,43.6216,43.4929,43.6216,108421.0
2016-11-08 11:30:00,54.21,54.4,54.2,54.39,143086.0,43.6216,43.7745,43.6136,43.7665,143086.0
2016-11-08 11:35:00,54.38,54.45,54.35,54.4,98394.0,43.7584,43.8148,43.7343,43.7745,98394.0
2016-11-08 11:40:00,54.41,54.44,54.37,54.38,89065.0,43.7826,43.8067,43.7504,43.7584,89065.0
2016-11-08 11:45:00,54.37,54.39,54.3,54.35,78946.0,43.7504,43.7665,43.6941,43.7343,78946.0
2016-11-08 11:50:00,54.35,54.58,54.34,54.47,314577.0,43.7343,43.9194,43.7262,43.8308,314577.0
2016-11-08 11:55:00,54.47,54.52,54.4,54.47,146409.0,43.8308,43.8711,43.7745,43.8308,146409.0
2016-11-08 12:00:00,54.48,54.5,54.46,54.48,99115.0,43.8389,43.855,43.8228,43.8389,99115.0
2016-11-08 12:05:00,54.48,54.56,54.46,54.55,70779.0,43.8389,43.9033,43.8228,43.8952,70779.0
2016-11-08 12:10:00,54.56,54.63,54.55,54.57,49943.0,43.9033,43.9596,43.8952,43.9113,49943.0
2016-11-08 12:15:00,54.58,54.58,54.4,54.42,92876.0,43.9194,43.9194,43.7745,43.7906,92876.0
2016-11-08 12:20:00,54.42,54.49,54.41,54.49,33375.0,43.7906,43.8469,43.7826,43.8469,33375.0
2016-11-08 12:25:00,54.49,54.5,54.45,54.48,39263.0,43.8469,43.855,43.8148,43.8389,39263.0
2016-11-08 12:30:00,54.48,54.66,54.44,54.65,203514.0,43.8389,43.9837,43.8067,43.9757,203514.0
2016-11-08 12:35:00,54.65,54.65,54.54,54.57,169313.0,43.9757,43.9757,43.8872,43.9113,169313.0
2016-11-08 12:40:00,54.58,54.58,54.49,54.51,92715.0,43.9194,43.9194,43.8469,43.863,92715.0
2016-11-08 12:45:00,54.51,54.52,54.34,54.34,47622.0,43.863,43.8711,43.7262,43.7262,47622.0
2016-11-08 12:50:00,54.35,54.38,54.3,54.32,87955.0,43.7343,43.7584,43.6941,43.7101,87955.0
2016-11-08 12:55:00,54.32,54.45,54.32,54.45,57373.0,43.7101,43.8148,43.7101,43.8148,57373.0
2016-11-08 13:00:00,54.45,54.45,54.3,54.34,69828.0,43.8148,43.8148,43.6941,43.7262,69828.0
2016-11-08 13:05:00,54.35,54.38,54.25,54.28,52997.0,43.7343,43.7584,43.6538,43.678,52997.0
2016-11-08 13:10:00,54.28,54.39,54.28,54.39,35422.0,43.678,43.7665,43.678,43.7665,35422.0
2016-11-08 13:15:00,54.38,54.38,54.27,54.34,55332.0,43.7584,43.7584,43.6699,43.7262,55332.0
2016-11-08 13:20:00,54.36,54.36,54.27,54.32,68626.0,43.7423,43.7423,43.6699,43.7101,68626.0
2016-11-08 13:25:00,54.32,54.39,54.31,54.38,56414.0,43.7101,43.7665,43.7021,43.7584,56414.0
2016-11-08 13:30:00,54.39,54.44,54.33,54.38,83055.0,43.7665,43.8067,43.7182,43.7584,83055.0
2016-11-08 13:35:00,54.39,54.43,54.36,54.43,97540.0,43.7665,43.7987,43.7423,43.7987,97540.0
2016-11-08 13:40:00,54.44,54.51,54.43,54.45,63616.0,43.8067,43.863,43.7987,43.8148,63616.0
2016-11-08 13:45:00,54.45,54.47,54.39,54.4,48833.0,43.8148,43.8308,43.7665,43.7745,48833.0
2016-11-08 13:50:00,54.4,54.41,54.33,54.34,39957.0,43.7745,43.7826,43.7182,43.7262,39957.0
2016-11-08 13:55:00,54.34,54.37,54.26,54.3,69787.0,43.7262,43.7504,43.6619,43.6941,69787.0
2016-11-08 14:00:00,54.3,54.34,54.26,54.34,61999.0,43.6941,43.7262,43.6619,43.7262,61999.0
2016-11-08 14:05:00,54.34,54.41,54.33,54.4,46752.0,43.7262,43.7826,43.7182,43.7745,46752.0
2016-11-08 14:10:00,54.4,54.41,54.33,54.36,77600.0,43.7745,43.7826,43.7182,43.7423,77600.0
2016-11-08 14:15:00,54.36,54.4,54.27,54.29,87213.0,43.7423,43.7745,43.6699,43.686,87213.0
2016-11-08 14:20:00,54.29,54.32,54.22,54.3,111993.0,43.686,43.7101,43.6297,43.6941,111993.0
2016-11-08 14:25:00,54.3,54.36,54.26,54.35,59547.0,43.6941,43.7423,43.6619,43.7343,59547.0
2016-11-08 14:30:00,54.35,54.41,54.34,54.41,51824.0,43.7343,43.7826,43.7262,43.7826,51824.0
2016-11-08 14:35:00,54.41,54.42,54.34,54.41,80055.0,43.7826,43.7906,43.7262,43.7826,80055.0
2016-11-08 14:40:00,54.4,54.4,54.25,54.29,59454.0,43.7745,43.7745,43.6538,43.686,59454.0
2016-11-08 14:45:00,54.28,54.29,54.19,54.19,56895.0,43.678,43.686,43.6055,43.6055,56895.0
2016-11-08 14:50:00,54.19,54.26,54.19,54.24,69631.0,43.6055,43.6619,43.6055,43.6458,69631.0
2016-11-08 14:55:00,54.24,54.26,54.22,54.22,55282.0,43.6458,43.6619,43.6297,43.6297,55282.0
2016-11-08 15:00:00,54.23,54.26,54.19,54.26,56218.0,43.6377,43.6619,43.6055,43.6619,56218.0
2016-11-08 15:05:00,54.26,54.41,54.25,54.41,93762.0,43.6619,43.7826,43.6538,43.7826,93762.0
2016-11-08 15:10:00,54.41,54.45,54.37,54.37,79042.0,43.7826,43.8148,43.7504,43.7504,79042.0
2016-11-08 15:15:00,54.38,54.39,54.32,54.33,58538.0,43.7584,43.7665,43.7101,43.7182,58538.0
2016-11-08 15:20:00,54.33,54.36,54.31,54.31,93991.0,43.7182,43.7423,43.7021,43.7021,93991.0
2016-11-08 15:25:00,54.32,54.33,54.27,54.32,88290.0,43.7101,43.7182,43.6699,43.7101,88290.0
2016-11-08 15:30:00,54.31,54.33,54.25,54.27,127841.0,43.7021,43.7182,43.6538,43.6699,127841.0
2016-11-08 15:35:00,54.26,54.28,54.21,54.22,140480.0,43.6619,43.678,43.6216,43.6297,140480.0
2016-11-08 15:40:00,54.21,54.25,54.19,54.24,184308.0,43.6216,43.6538,43.6055,43.6458,184308.0
2016-11-08 15:45:00,54.24,54.28,54.19,54.26,209997.0,43.6458,43.678,43.6055,43.6619,209997.0
2016-11-08 15:50:00,54.26,54.29,54.14,54.17,314921.0,43.6619,43.686,43.5653,43.5894,314921.0
2016-11-08 15:55:00,54.17,54.22,54.12,54.2,417038.0,43.5894,43.6297,43.5492,43.6136,417038.0
2016-11-09 09:30:00,52.85,52.85,52.07,52.09,37174.0,42.5273,42.5273,41.8996,41.9157,37174.0
2016-11-09 09:35:00,52.2,52.72,51.99,52.43,362483.0,42.0042,42.4227,41.8352,42.1893,362483.0
2016-11-09 09:40:00,52.42,53.03,52.42,52.99,134967.0,42.1813,42.6721,42.1813,42.6399,134967.0
2016-11-09 09:45:00,53.0,53.25,52.97,53.16,144069.0,42.648,42.8491,42.6238,42.7767,144069.0
2016-11-09 09:50:00,53.16,53.3,53.13,53.28,122019.0,42.7767,42.8894,42.7526,42.8733,122019.0
2016-11-09 09:55:00,53.3,53.4,53.13,53.28,77279.0,42.8894,42.9698,42.7526,42.8733,77279.0
2016-11-09 10:00:00,53.29,53.33,53.16,53.3,86630.0,42.8813,42.9135,42.7767,42.8894,86630.0
2016-11-09 10:05:00,53.32,53.48,53.31,53.46,61614.0,42.9055,43.0342,42.8974,43.0181,61614.0
2016-11-09 10:10:00,53.46,53.47,53.33,53.43,64536.0,43.0181,43.0262,42.9135,42.994,64536.0
2016-11-09 10:15:00,53.41,53.43,53.18,53.19,47101.0,42.9779,42.994,42.7928,42.8009,47101.0
2016-11-09 10:20:00,53.19,53.26,53.19,53.22,37118.0,42.8009,42.8572,42.8009,42.825,37118.0
2016-11-09 10:25:00,53.21,53.31,53.19,53.3,40964.0,42.817,42.8974,42.8009,42.8894,40964.0
2016-11-09 10:30:00,53.29,53.29,53.1,53.16,57947.0,42.8813,42.8813,42.7284,42.7767,57947.0
2016-11-09 10:35:00,53.16,53.27,53.12,53.18,68260.0,42.7767,42.8652,42.7445,42.7928,68260.0
2016-11-09 10:40:00,53.17,53.23,53.07,53.17,55679.0,42.7848,42.833,42.7043,42.7848,55679.0
2016-11-09 10:45:00,53.17,53.17,52.95,52.95,43056.0,42.7848,42.7848,42.6077,42.6077,43056.0
2016-11-09 10:50:00,52.96,53.08,52.96,53.08,65542.0,42.6158,42.7123,42.6158,42.7123,65542.0
2016-11-09 10:55:00,53.11,53.24,53.1,53.14,49735.0,42.7365,42.8411,42.7284,42.7606,49735.0
2016-11-09 11:00:00,53.15,53.38,53.14,53.32,99236.0,42.7687,42.9537,42.7606,42.9055,99236.0
2016-11-09 11:05:00,53.32,53.39,53.29,53.33,61977.0,42.9055,42.9618,42.8813,42.9135,61977.0
2016-11-09 11:10:00,53.34,53.52,53.34,53.51,46128.0,42.9216,43.0664,42.9216,43.0584,46128.0
2016-11-09 11:15:00,53.52,53.6,53.51,53.53,42914.0,43.0664,43.1308,43.0584,43.0744,42914.0
2016-11-09 11:20:00,53.55,53.61,53.48,53.57,43880.0,43.0905,43.1388,43.0342,43.1066,43880.0
2016-11-09 11:25:00,53.57,53.59,53.52,53.59,38117.0,43.1066,43.1227,43.0664,43.1227,38117.0
2016-11-09 11:30:00,53.59,53.72,53.59,53.72,60396.0,43.1227,43.2273,43.1227,43.2273,60396.0
2016-11-09 11:35:00,53.73,53.82,53.71,53.8,49476.0,43.2354,43.3078,43.2193,43.2917,49476.0
2016-11-09 11:40:00,53.8,53.85,53.72,53.85,53224.0,43.2917,43.3319,43.2273,43.3319,53224.0
2016-11-09 11:45:00,53.85,53.95,53.82,53.93,43503.0,43.3319,43.4124,43.3078,43.3963,43503.0
2016-11-09 11:50:00,53.95,54.08,53.92,53.95,51000.0,43.4124,43.517,43.3883,43.4124,51000.0
2016-11-09 11:55:00,53.97,53.97,53.82,53.82,41817.0,43.4285,43.4285,43.3078,43.3078,41817.0
2016-11-09 12:00:00,53.83,54.02,53.83,53.98,57260.0,43.3159,43.4687,43.3159,43.4366,57260.0
2016-11-09 12:05:00,53.98,54.02,53.92,53.97,94317.0,43.4366,43.4687,43.3883,43.4285,94317.0
2016-11-09 12:10:00,53.98,53.99,53.89,53.94,43858.0,43.4366,43.4446,43.3641,43.4044,43858.0
2016-11-09 12:15:00,53.96,54.05,53.96,54.05,50152.0,43.4205,43.4929,43.4205,43.4929,50152.0
2016-11-09 12:20:00,54.05,54.06,53.91,53.91,44897.0,43.4929,43.5009,43.3802,43.3802,44897.0
2016-11-09 12:25:00,53.9,54.03,53.88,54.02,33010.0,43.3722,43.4768,43.3561,43.4687,33010.0
2016-11-09 12:30:00,54.02,54.14,53.98,54.14,39927.0,43.4687,43.5653,43.4366,43.5653,39927.0
2016-11-09 12:35:00,54.14,54.29,54.13,54.24,77996.0,43.5653,43.686,43.5573,43.6458,77996.0
2016-11-09 12:40:00,54.25,54.29,54.23,54.25,35898.0,43.6538,43.686,43.6377,43.6538,35898.0
2016-11-09 12:45:00,54.26,54.29,54.12,54.15,37952.0,43.6619,43.686,43.5492,43.5733,37952.0
2016-11-09 12:50:00,54.16,54.17,54.08,54.14,27088.0,43.5814,43.5894,43.517,43.5653,27088.0
2016-11-09 12:55:00,54.13,54.19,54.13,54.16,40452.0,43.5573,43.6055,43.5573,43.5814,40452.0
2016-11-09 13:00:00,54.16,54.19,54.11,54.13,37378.0,43.5814,43.6055,43.5412,43.5573,37378.0
2016-11-09 13:05:00,54.13,54.22,54.13,54.19,66818.0,43.5573,43.6297,43.5573,43.6055,66818.0
2016-11-09 13:10:00,54.19,54.26,54.15,54.23,32288.0,43.6055,43.6619,43.5733,43.6377,32288.0
2016-11-09 13:15:00,54.23,54.26,54.02,54.05,116719.0,43.6377,43.6619,43.4687,43.4929,116719.0
2016-11-09 13:20:00,54.05,54.06,53.86,53.86,36907.0,43.4929,43.5009,43.34,43.34,36907.0
2016-11-09 13:25:00,53.86,53.87,53.79,53.81,31299.0,43.34,43.348,43.2837,43.2998,31299.0
2016-11-09 13:30:00,53.82,53.84,53.76,53.83,32248.0,43.3078,43.3239,43.2595,43.3159,32248.0
2016-11-09 13:35:00,53.84,53.89,53.79,53.82,26227.0,43.3239,43.3641,43.2837,43.3078,26227.0
2016-11-09 13:40:00,53.82,54.02,53.81,54.0,30330.0,43.3078,43.4687,43.2998,43.4526,30330.0
2016-11-09 13:45:00,54.0,54.0,53.92,53.96,29466.0,43.4526,43.4526,43.3883,43.4205,29466.0
2016-11-09 13:50:00,53.96,53.98,53.93,53.95,35402.0,43.4205,43.4366,43.3963,43.4124,35402.0
2016-11-09 13:55:00,53.96,53.96,53.83,53.86,48842.0,43.4205,43.4205,43.3159,43.34,48842.0
2016-11-09 14:00:00,53.87,53.89,53.78,53.8,44026.0,43.348,43.3641,43.2756,43.2917,44026.0
2016-11-09 14:05:00,53.8,53.82,53.77,53.8,32457.0,43.2917,43.3078,43.2676,43.2917,32457.0
2016-11-09 14:10:00,53.8,53.87,53.74,53.81,74845.0,43.2917,43.348,43.2434,43.2998,74845.0
2016-11-09 14:15:00,53.83,53.87,53.78,53.8,63028.0,43.3159,43.348,43.2756,43.2917,63028.0
2016-11-09 14:20:00,53.8,53.88,53.8,53.85,50804.0,43.2917,43.3561,43.2917,43.3319,50804.0
2016-11-09 14:25:00,53.85,53.93,53.82,53.92,47481.0,43.3319,43.3963,43.3078,43.3883,47481.0
2016-11-09 14:30:00,53.93,54.07,53.93,54.02,58253.0,43.3963,43.509,43.3963,43.4687,58253.0
2016-11-09 14:35:00,54.02,54.13,53.93,54.12,56856.0,43.4687,43.5573,43.3963,43.5492,56856.0
2016-11-09 14:40:00,54.13,54.18,54.09,54.14,44812.0,43.5573,43.5975,43.5251,43.5653,44812.0
2016-11-09 14:45:00,54.14,54.19,54.08,54.13,38560.0,43.5653,43.6055,43.517,43.5573,38560.0
2016-11-09 14:50:00,54.12,54.13,54.02,54.05,73920.0,43.5492,43.5573,43.4687,43.4929,73920.0
2016-11-09 14:55:00,54.04,54.06,54.0,54.0,44131.0,43.4848,43.5009,43.4526,43.4526,44131.0
2016-11-09 15:00:00,54.01,54.09,54.0,54.09,40390.0,43.4607,43.5251,43.4526,43.5251,40390.0
2016-11-09 15:05:00,54.09,54.13,54.08,54.13,38677.0,43.5251,43.5573,43.517,43.5573,38677.0
2016-11-09 15:10:00,54.13,54.15,54.12,54.15,28599.0,43.5573,43.5733,43.5492,43.5733,28599.0
2016-11-09 15:15:00,54.14,54.17,54.07,54.15,52442.0,43.5653,43.5894,43.509,43.5733,52442.0
2016-11-09 15:20:00,54.15,54.19,54.11,54.18,48864.0,43.5733,43.6055,43.5412,43.5975,48864.0
2016-11-09 15:25:00,54.18,54.25,54.17,54.25,61121.0,43.5975,43.6538,43.5894,43.6538,61121.0
2016-11-09 15:30:00,54.25,54.25,54.12,54.16,105702.0,43.6538,43.6538,43.5492,43.5814,105702.0
2016-11-09 15:35:00,54.16,54.19,54.13,54.16,94705.0,43.5814,43.6055,43.5573,43.5814,94705.0
2016-11-09 15:40:00,54.16,54.17,54.09,54.16,113489.0,43.5814,43.5894,43.5251,43.5814,113489.0
2016-11-09 15:45:00,54.16,54.16,54.06,54.12,144351.0,43.5814,43.5814,43.5009,43.5492,144351.0
2016-11-09 15:50:00,54.12,54.18,54.11,54.12,166697.0,43.5492,43.5975,43.5412,43.5492,166697.0
2016-11-09 15:55:00,54.13,54.23,54.1,54.16,405257.0,43.5573,43.6377,43.5331,43.5814,405257.0
2016-11-10 09:30:00,53.84,53.95,53.7,53.79,103167.0,43.3239,43.4124,43.2112,43.2837,103167.0
2016-11-10 09:35:00,53.82,53.82,53.55,53.57,71374.0,43.3078,43.3078,43.0905,43.1066,71374.0
2016-11-10 09:40:00,53.57,53.73,53.56,53.63,60586.0,43.1066,43.2354,43.0986,43.1549,60586.0
2016-11-10 09:45:00,53.61,53.64,53.55,53.59,43679.0,43.1388,43.163,43.0905,43.1227,43679.0
2016-11-10 09:50:00,53.59,53.69,53.58,53.58,91264.0,43.1227,43.2032,43.1147,43.1147,91264.0
2016-11-10 09:55:00,53.58,53.61,53.36,53.39,73469.0,43.1147,43.1388,42.9377,42.9618,73469.0
2016-11-10 10:00:00,53.4,53.41,53.24,53.25,78462.0,42.9698,42.9779,42.8411,42.8491,78462.0
2016-11-10 10:05:00,53.26,53.31,53.12,53.31,71718.0,42.8572,42.8974,42.7445,42.8974,71718.0
2016-11-10 10:10:00,53.31,53.34,53.11,53.13,61924.0,42.8974,42.9216,42.7365,42.7526,61924.0
2016-11-10 10:15:00,53.15,53.18,53.1,53.14,40281.0,42.7687,42.7928,42.7284,42.7606,40281.0
2016-11-10 10:20:00,53.14,53.26,53.12,53.2,59780.0,42.7606,42.8572,42.7445,42.8089,59780.0
2016-11-10 10:25:00,53.19,53.31,53.08,53.22,65094.0,42.8009,42.8974,42.7123,42.825,65094.0
2016-11-10 10:30:00,53.2,53.27,53.12,53.15,96929.0,42.8089,42.8652,42.7445,42.7687,96929.0
2016-11-10 10:35:00,53.15,53.19,53.05,53.11,128904.0,42.7687,42.8009,42.6882,42.7365,128904.0
2016-11-10 10:40:00,53.12,53.2,53.03,53.18,77184.0,42.7445,42.8089,42.6721,42.7928,77184.0
2016-11-10 10:45:00,53.18,53.44,53.17,53.44,71031.0,42.7928,43.002,42.7848,43.002,71031.0
2016-11-10 10:50:00,53.44,53.44,53.29,53.36,64679.0,43.002,43.002,42.8813,42.9377,64679.0
2016-11-10 10:55:00,53.35,53.37,53.3,53.34,38613.0,42.9296,42.9457,42.8894,42.9216,38613.0
2016-11-10 11:00:00,53.33,53.46,53.3,53.35,52950.0,42.9135,43.0181,42.8894,42.9296,52950.0
2016-11-10 11:05:00,53.35,53.44,53.32,53.44,54261.0,42.9296,43.002,42.9055,43.002,54261.0
2016-11-10 11:10:00,53.43,53.48,53.36,53.38,40440.0,42.994,43.0342,42.9377,42.9537,40440.0
2016-11-10 11:15:00,53.4,53.55,53.39,53.5,35201.0,42.9698,43.0905,42.9618,43.0503,35201.0
2016-11-10 11:20:00,53.5,53.55,53.44,53.53,46118.0,43.0503,43.0905,43.002,43.0744,46118.0
2016-11-10 11:25:00,53.54,53.55,53.38,53.38,58424.0,43.0825,43.0905,42.9537,42.9537,58424.0
2016-11-10 11:30:00,53.39,53.39,53.27,53.28,78115.0,42.9618,42.9618,42.8652,42.8733,78115.0
2016-11-10 11:35:00,53.28,53.31,53.2,53.21,47452.0,42.8733,42.8974,42.8089,42.817,47452.0
2016-11-10 11:40:00,53.22,53.44,53.22,53.41,45528.0,42.825,43.002,42.825,42.9779,45528.0
2016-11-10 11:45:00,53.41,53.43,53.28,53.29,54920.0,42.9779,42.994,42.8733,42.8813,54920.0
2016-11-10 11:50:00,53.29,53.37,53.25,53.26,30578.0,42.8813,42.9457,42.8491,42.8572,30578.0
2016-11-10 11:55:00,53.26,53.26,53.18,53.18,27542.0,42.8572,42.8572,42.7928,42.7928,27542.0
2016-11-10 12:00:00,53.18,53.35,53.13,53.33,42090.0,42.7928,42.9296,42.7526,42.9135,42090.0
2016-11-10 12:05:00,53.33,53.39,53.28,53.34,41487.0,42.9135,42.9618,42.8733,42.9216,41487.0
2016-11-10 12:10:00,53.32,53.35,53.29,53.32,51951.0,42.9055,42.9296,42.8813,42.9055,51951.0
2016-11-10 12:15:00,53.31,53.42,53.29,53.36,47286.0,42.8974,42.9859,42.8813,42.9377,47286.0
2016-11-10 12:20:00,53.35,53.37,53.25,53.27,26029.0,42.9296,42.9457,42.8491,42.8652,26029.0
2016-11-10 12:25:00,53.26,53.33,53.21,53.33,66658.0,42.8572,42.9135,42.817,42.9135,66658.0
2016-11-10 12:30:00,53.33,53.36,53.28,53.31,63359.0,42.9135,42.9377,42.8733,42.8974,63359.0
2016-11-10 12:35:00,53.3,53.4,53.3,53.38,27746.0,42.8894,42.9698,42.8894,42.9537,27746.0
2016-11-10 12:40:00,53.38,53.38,53.29,53.32,48741.0,42.9537,42.9537,42.8813,42.9055,48741.0
2016-11-10 12:45:00,53.32,53.38,53.31,53.35,21064.0,42.9055,42.9537,42.8974,42.9296,21064.0
2016-11-10 12:50:00,53.35,53.53,53.34,53.49,23628.0,42.9296,43.0744,42.9216,43.0423,23628.0
2016-11-10 12:55:00,53.49,53.58,53.47,53.54,20242.0,43.0423,43.1147,43.0262,43.0825,20242.0
2016-11-10 13:00:00,53.54,53.56,53.48,53.49,40209.0,43.0825,43.0986,43.0342,43.0423,40209.0
2016-11-10 13:05:00,53.49,53.55,53.47,53.55,29390.0,43.0423,43.0905,43.0262,43.0905,29390.0
2016-11-10 13:10:00,53.54,53.56,53.46,53.49,29032.0,43.0825,43.0986,43.0181,43.0423,29032.0
2016-11-10 13:15:00,53.48,53.59,53.48,53.54,23115.0,43.0342,43.1227,43.0342,43.0825,23115.0
2016-11-10 13:20:00,53.55,53.56,53.45,53.46,12937.0,43.0905,43.0986,43.0101,43.0181,12937.0
2016-11-10 13:25:00,53.46,53.46,53.39,53.45,27296.0,43.0181,43.0181,42.9618,43.0101,27296.0
2016-11-10 13:30:00,53.45,53.48,53.37,53.39,20510.0,43.0101,43.0342,42.9457,42.9618,20510.0
2016-11-10 13:35:00,53.39,53.41,53.35,53.37,26299.0,42.9618,42.9779,42.9296,42.9457,26299.0
2016-11-10 13:40:00,53.37,53.42,53.32,53.35,28026.0,42.9457,42.9859,42.9055,42.9296,28026.0
2016-11-10 13:45:00,53.35,53.4,53.32,53.4,38650.0,42.9296,42.9698,42.9055,42.9698,38650.0
2016-11-10 13:50:00,53.39,53.41,53.34,53.41,53577.0,42.9618,42.9779,42.9216,42.9779,53577.0
2016-11-10 13:55:00,53.41,53.46,53.41,53.41,26676.0,42.9779,43.0181,42.9779,42.9779,26676.0
2016-11-10 14:00:00,53.41,53.43,53.3,53.31,87378.0,42.9779,42.994,42.8894,42.8974,87378.0
2016-11-10 14:05:00,53.31,53.39,53.29,53.37,77722.0,42.8974,42.9618,42.8813,42.9457,77722.0
2016-11-10 14:10:00,53.37,53.38,53.32,53.37,38976.0,42.9457,42.9537,42.9055,42.9457,38976.0
2016-11-10 14:15:00,53.37,53.42,53.36,53.41,58420.0,42.9457,42.9859,42.9377,42.9779,58420.0
2016-11-10 14:20:00,53.41,53.43,53.31,53.32,41573.0,42.9779,42.994,42.8974,42.9055,41573.0
2016-11-10 14:25:00,53.31,53.32,53.17,53.18,40580.0,42.8974,42.9055,42.7848,42.7928,40580.0
2016-11-10 14:30:00,53.18,53.3,53.18,53.22,55392.0,42.7928,42.8894,42.7928,42.825,55392.0
2016-11-10 14:35:00,53.23,53.3,53.22,53.29,46842.0,42.833,42.8894,42.825,42.8813,46842.0
2016-11-10 14:40:00,53.3,53.33,53.28,53.32,50431.0,42.8894,42.9135,42.8733,42.9055,50431.0
2016-11-10 14:45:00,53.32,53.39,53.31,53.35,37552.0,42.9055,42.9618,42.8974,42.9296,37552.0
2016-11-10 14:50:00,53.35,53.39,53.35,53.38,42764.0,42.9296,42.9618,42.9296,42.9537,42764.0
2016-11-10 14:55:00,53.39,53.42,53.35,53.35,70491.0,42.9618,42.9859,42.9296,42.9296,70491.0
2016-11-10 15:00:00,53.35,53.39,53.32,53.39,59617.0,42.9296,42.9618,42.9055,42.9618,59617.0
2016-11-10 15:05:00,53.38,53.39,53.3,53.31,58354.0,42.9537,42.9618,42.8894,42.8974,58354.0
2016-11-10 15:10:00,53.31,53.37,53.31,53.32,51365.0,42.8974,42.9457,42.8974,42.9055,51365.0
2016-11-10 15:15:00,53.31,53.34,53.28,53.33,39610.0,42.8974,42.9216,42.8733,42.9135,39610.0
2016-11-10 15:20:00,53.33,53.33,53.22,53.22,51688.0,42.9135,42.9135,42.825,42.825,51688.0
2016-11-10 15:25:00,53.22,53.26,53.2,53.25,36319.0,42.825,42.8572,42.8089,42.8491,36319.0
2016-11-10 15:30:00,53.25,53.27,53.13,53.19,96140.0,42.8491,42.8652,42.7526,42.8009,96140.0
2016-11-10 15:35:00,53.2,53.23,53.17,53.23,125483.0,42.8089,42.833,42.7848,42.833,125483.0
2016-11-10 15:40:00,53.23,53.24,53.16,53.17,117133.0,42.833,42.8411,42.7767,42.7848,117133.0
2016-11-10 15:45:00,53.17,53.22,53.12,53.22,146312.0,42.7848,42.825,42.7445,42.825,146312.0
2016-11-10 15:50:00,53.22,53.25,53.18,53.24,115424.0,42.825,42.8491,42.7928,42.8411,115424.0
2016-11-10 15:55:00,53.25,53.28,53.2,53.23,166527.0,42.8491,42.8733,42.8089,42.833,166527.0
2016-11-11 09:30:00,53.2,53.25,52.96,53.02,102195.0,42.8089,42.8491,42.6158,42.6641,102195.0
2016-11-11 09:35:00,52.98,53.16,52.83,52.84,25677.0,42.6319,42.7767,42.5112,42.5192,25677.0
2016-11-11 09:40:00,52.85,53.12,52.84,53.11,34986.0,42.5273,42.7445,42.5192,42.7365,34986.0
2016-11-11 09:45:00,53.07,53.25,53.07,53.24,16244.0,42.7043,42.8491,42.7043,42.8411,16244.0
2016-11-11 09:50:00,53.24,53.28,53.04,53.1,28500.0,42.8411,42.8733,42.6802,42.7284,28500.0
2016-11-11 09:55:00,53.09,53.17,53.05,53.09,32916.0,42.7204,42.7848,42.6882,42.7204,32916.0
2016-11-11 10:00:00,53.06,53.22,53.06,53.14,34605.0,42.6962,42.825,42.6962,42.7606,34605.0
2016-11-11 10:05:00,53.15,53.23,53.08,53.17,29975.0,42.7687,42.833,42.7123,42.7848,29975.0
2016-11-11 10:10:00,53.17,53.22,53.06,53.07,27933.0,42.7848,42.825,42.6962,42.7043,27933.0
2016-11-11 10:15:00,53.07,53.09,52.96,53.05,31677.0,42.7043,42.7204,42.6158,42.6882,31677.0
2016-11-11 10:20:00,53.04,53.08,52.92,53.02,34122.0,42.6802,42.7123,42.5836,42.6641,34122.0
2016-11-11 10:25:00,53.01,53.02,52.9,52.94,19111.0,42.656,42.6641,42.5675,42.5997,19111.0
2016-11-11 10:30:00,52.95,53.1,52.94,53.1,25854.0,42.6077,42.7284,42.5997,42.7284,25854.0
2016-11-11 10:35:00,53.09,53.1,52.99,53.05,27995.0,42.7204,42.7284,42.6399,42.6882,27995.0
2016-11-11 10:40:00,53.05,53.11,53.04,53.11,31276.0,42.6882,42.7365,42.6802,42.7365,31276.0
2016-11-11 10:45:00,53.11,53.15,52.95,52.97,38696.0,42.7365,42.7687,42.6077,42.6238,38696.0
2016-11-11 10:50:00,52.97,53.06,52.97,53.05,24566.0,42.6238,42.6962,42.6238,42.6882,24566.0
2016-11-11 10:55:00,53.05,53.19,53.03,53.17,60562.0,42.6882,42.8009,42.6721,42.7848,60562.0
2016-11-11 11:00:00,53.16,53.19,53.12,53.17,29237.0,42.7767,42.8009,42.7445,42.7848,29237.0
2016-11-11 11:05:00,53.17,53.17,53.08,53.1,26289.0,42.7848,42.7848,42.7123,42.7284,26289.0
2016-11-11 11:10:00,53.1,53.13,53.04,53.04,27607.0,42.7284,42.7526,42.6802,42.6802,27607.0
2016-11-11 11:15:00,53.04,53.04,52.99,53.0,25336.0,42.6802,42.6802,42.6399,42.648,25336.0
2016-11-11 11:20:00,53.0,53.01,52.92,52.99,30948.0,42.648,42.656,42.5836,42.6399,30948.0
2016-11-11 11:25:00,52.99,53.0,52.93,52.99,23934.0,42.6399,42.648,42.5916,42.6399,23934.0
2016-11-11 11:30:00,52.99,53.05,52.87,52.89,56814.0,42.6399,42.6882,42.5434,42.5595,56814.0
2016-11-11 11:35:00,52.89,53.0,52.88,52.97,49832.0,42.5595,42.648,42.5514,42.6238,49832.0
2016-11-11 11:40:00,52.98,52.99,52.89,52.92,47019.0,42.6319,42.6399,42.5595,42.5836,47019.0
2016-11-11 11:45:00,52.91,52.92,52.85,52.91,19455.0,42.5755,42.5836,42.5273,42.5755,19455.0
2016-11-11 11:50:00,52.91,52.93,52.89,52.9,29095.0,42.5755,42.5916,42.5595,42.5675,29095.0
2016-11-11 11:55:00,52.9,53.0,52.89,52.98,38141.0,42.5675,42.648,42.5595,42.6319,38141.0
2016-11-11 12:00:00,52.99,53.03,52.9,52.93,29155.0,42.6399,42.6721,42.5675,42.5916,29155.0
2016-11-11 12:05:00,52.93,53.0,52.92,52.98,29522.0,42.5916,42.648,42.5836,42.6319,29522.0
2016-11-11 12:10:00,52.98,53.0,52.95,52.99,26660.0,42.6319,42.648,42.6077,42.6399,26660.0
2016-11-11 12:15:00,53.0,53.07,52.99,53.01,20982.0,42.648,42.7043,42.6399,42.656,20982.0
2016-11-11 12:20:00,53.02,53.02,52.96,52.99,15417.0,42.6641,42.6641,42.6158,42.6399,15417.0
2016-11-11 12:25:00,52.98,53.03,52.98,53.03,17368.0,42.6319,42.6721,42.6319,42.6721,17368.0
2016-11-11 12:30:00,53.03,53.08,53.02,53.07,31493.0,42.6721,42.7123,42.6641,42.7043,31493.0
2016-11-11 12:35:00,53.06,53.1,53.03,53.09,17617.0,42.6962,42.7284,42.6721,42.7204,17617.0
2016-11-11 12:40:00,53.09,53.15,53.09,53.13,18608.0,42.7204,42.7687,42.7204,42.7526,18608.0
2016-11-11 12:45:00,53.14,53.19,53.13,53.15,16936.0,42.7606,42.8009,42.7526,42.7687,16936.0
2016-11-11 12:50:00,53.14,53.14,53.07,53.12,13284.0,42.7606,42.7606,42.7043,42.7445,13284.0
2016-11-11 12:55:00,53.12,53.12,53.04,53.06,19010.0,42.7445,42.7445,42.6802,42.6962,19010.0
2016-11-11 13:00:00,53.05,53.11,53.04,53.08,13876.0,42.6882,42.7365,42.6802,42.7123,13876.0
2016-11-11 13:05:00,53.08,53.11,53.03,53.1,24132.0,42.7123,42.7365,42.6721,42.7284,24132.0
2016-11-11 13:10:00,53.1,53.1,53.06,53.07,13349.0,42.7284,42.7284,42.6962,42.7043,13349.0
2016-11-11 13:15:00,53.08,53.12,53.04,53.05,22079.0,42.7123,42.7445,42.6802,42.6882,22079.0
2016-11-11 13:20:00,53.06,53.1,53.0,53.02,20204.0,42.6962,42.7284,42.648,42.6641,20204.0
2016-11-11 13:25:00,53.03,53.07,53.01,53.03,21466.0,42.6721,42.7043,42.656,42.6721,21466.0
2016-11-11 13:30:00,53.04,53.07,53.01,53.03,13439.0,42.6802,42.7043,42.656,42.6721,13439.0
2016-11-11 13:35:00,53.03,53.07,53.0,53.0,21724.0,42.6721,42.7043,42.648,42.648,21724.0
2016-11-11 13:40:00,53.0,53.03,52.98,52.98,20486.0,42.648,42.6721,42.6319,42.6319,20486.0
2016-11-11 13:45:00,52.99,53.03,52.97,53.03,18188.0,42.6399,42.6721,42.6238,42.6721,18188.0
2016-11-11 13:50:00,53.03,53.03,52.91,52.91,24439.0,42.6721,42.6721,42.5755,42.5755,24439.0
2016-11-11 13:55:00,52.92,52.93,52.83,52.83,33069.0,42.5836,42.5916,42.5112,42.5112,33069.0
2016-11-11 14:00:00,52.83,52.91,52.8,52.91,28740.0,42.5112,42.5755,42.487,42.5755,28740.0
2016-11-11 14:05:00,52.9,52.94,52.88,52.93,37853.0,42.5675,42.5997,42.5514,42.5916,37853.0
2016-11-11 14:10:00,52.93,52.94,52.9,52.93,18297.0,42.5916,42.5997,42.5675,42.5916,18297.0
2016-11-11 14:15:00,52.92,52.97,52.9,52.97,28649.0,42.5836,42.6238,42.5675,42.6238,28649.0
2016-11-11 14:20:00,52.97,53.01,52.95,52.98,29475.0,42.6238,42.656,42.6077,42.6319,29475.0
2016-11-11 14:25:00,52.98,52.98,52.91,52.93,16177.0,42.6319,42.6319,42.5755,42.5916,16177.0
2016-11-11 14:30:00,52.93,52.97,52.92,52.95,16199.0,42.5916,42.6238,42.5836,42.6077,16199.0
2016-11-11 14:35:00,52.96,53.0,52.93,52.95,22367.0,42.6158,42.648,42.5916,42.6077,22367.0
2016-11-11 14:40:00,52.96,53.04,52.95,53.01,19795.0,42.6158,42.6802,42.6077,42.656,19795.0
2016-11-11 14:45:00,53.01,53.06,53.0,53.02,19752.0,42.656,42.6962,42.648,42.6641,19752.0
2016-11-11 14:50:00,53.01,53.02,52.96,52.98,19402.0,42.656,42.6641,42.6158,42.6319,19402.0
2016-11-11 14:55:00,52.98,52.99,52.92,52.92,21265.0,42.6319,42.6399,42.5836,42.5836,21265.0
2016-11-11 15:00:00,52.92,52.96,52.9,52.96,20922.0,42.5836,42.6158,42.5675,42.6158,20922.0
2016-11-11 15:05:00,52.96,52.97,52.91,52.94,22205.0,42.6158,42.6238,42.5755,42.5997,22205.0
2016-11-11 15:10:00,52.95,53.02,52.94,53.0,35366.0,42.6077,42.6641,42.5997,42.648,35366.0
2016-11-11 15:15:00,53.01,53.02,52.98,52.98,28903.0,42.656,42.6641,42.6319,42.6319,28903.0
2016-11-11 15:20:00,52.98,53.02,52.98,53.0,28715.0,42.6319,42.6641,42.6319,42.648,28715.0
2016-11-11 15:25:00,53.0,53.06,52.99,53.06,42384.0,42.648,42.6962,42.6399,42.6962,42384.0
2016-11-11 15:30:00,53.06,53.08,53.05,53.05,45676.0,42.6962,42.7123,42.6882,42.6882,45676.0
2016-11-11 15:35:00,53.05,53.06,53.01,53.02,46396.0,42.6882,42.6962,42.656,42.6641,46396.0
2016-11-11 15:40:00,53.03,53.1,53.01,53.1,69770.0,42.6721,42.7284,42.656,42.7284,69770.0
2016-11-11 15:45:00,53.1,53.13,53.09,53.09,61335.0,42.7284,42.7526,42.7204,42.7204,61335.0
2016-11-11 15:50:00,53.1,53.16,53.1,53.15,58868.0,42.7284,42.7767,42.7284,42.7687,58868.0
2016-11-11 15:55:00,53.16,53.18,53.11,53.12,106398.0,42.7767,42.7928,42.7365,42.7445,106398.0
2016-11-14 09:30:00,52.91,53.15,52.75,53.13,97762.0,42.5755,42.7687,42.4468,42.7526,97762.0
2016-11-14 09:35:00,53.16,53.22,52.92,53.14,85700.0,42.7767,42.825,42.5836,42.7606,85700.0
2016-11-14 09:40:00,53.16,53.28,53.06,53.28,63668.0,42.7767,42.8733,42.6962,42.8733,63668.0
2016-11-14 09:45:00,53.29,53.32,53.06,53.06,48456.0,42.8813,42.9055,42.6962,42.6962,48456.0
2016-11-14 09:50:00,53.04,53.14,52.98,53.13,52798.0,42.6802,42.7606,42.6319,42.7526,52798.0
2016-11-14 09:55:00,53.14,53.25,53.13,53.25,41864.0,42.7606,42.8491,42.7526,42.8491,41864.0
2016-11-14 10:00:00,53.26,53.33,53.19,53.21,62863.0,42.8572,42.9135,42.8009,42.817,62863.0
2016-11-14 10:05:00,53.21,53.39,53.21,53.37,39459.0,42.817,42.9618,42.817,42.9457,39459.0
2016-11-14 10:10:00,53.36,53.38,53.26,53.37,46089.0,42.9377,42.9537,42.8572,42.9457,46089.0
2016-11-14 10:15:00,53.38,53.44,53.36,53.44,44523.0,42.9537,43.002,42.9377,43.002,44523.0
2016-11-14 10:20:00,53.45,53.58,53.42,53.57,88755.0,43.0101,43.1147,42.9859,43.1066,88755.0
2016-11-14 10:25:00,53.57,53.63,53.52,53.6,104763.0,43.1066,43.1549,43.0664,43.1308,104763.0
2016-11-14 10:30:00,53.6,53.64,53.55,53.59,83377.0,43.1308,43.163,43.0905,43.1227,83377.0
2016-11-14 10:35:00,53.59,53.71,53.59,53.64,61574.0,43.1227,43.2193,43.1227,43.163,61574.0
2016-11-14 10:40:00,53.63,53.67,53.53,53.65,58470.0,43.1549,43.1871,43.0744,43.171,58470.0
2016-11-14 10:45:00,53.66,53.72,53.64,53.72,51398.0,43.1791,43.2273,43.163,43.2273,51398.0
2016-11-14 10:50:00,53.72,53.77,53.7,53.76,46968.0,43.2273,43.2676,43.2112,43.2595,46968.0
2016-11-14 10:55:00,53.75,53.77,53.58,53.66,73228.0,43.2515,43.2676,43.1147,43.1791,73228.0
2016-11-14 11:00:00,53.66,53.74,53.61,53.74,47559.0,43.1791,43.2434,43.1388,43.2434,47559.0
2016-11-14 11:05:00,53.75,53.84,53.73,53.81,70102.0,43.2515,43.3239,43.2354,43.2998,70102.0
2016-11-14 11:10:00,53.81,53.83,53.77,53.8,58302.0,43.2998,43.3159,43.2676,43.2917,58302.0
2016-11-14 11:15:00,53.8,53.85,53.76,53.84,40916.0,43.2917,43.3319,43.2595,43.3239,40916.0
2016-11-14 11:20:00,53.83,53.85,53.69,53.71,43632.0,43.3159,43.3319,43.2032,43.2193,43632.0
2016-11-14 11:25:00,53.71,53.72,53.59,53.68,35968.0,43.2193,43.2273,43.1227,43.1952,35968.0
2016-11-14 11:30:00,53.68,53.76,53.65,53.67,35901.0,43.1952,43.2595,43.171,43.1871,35901.0
2016-11-14 11:35:00,53.68,53.68,53.6,53.65,167431.0,43.1952,43.1952,43.1308,43.171,167431.0
2016-11-14 11:40:00,53.66,53.72,53.65,53.71,29760.0,43.1791,43.2273,43.171,43.2193,29760.0
2016-11-14 11:45:00,53.71,53.8,53.71,53.74,60002.0,43.2193,43.2917,43.2193,43.2434,60002.0
2016-11-14 11:50:00,53.74,53.76,53.58,53.6,52995.0,43.2434,43.2595,43.1147,43.1308,52995.0
2016-11-14 11:55:00,53.61,53.62,53.52,53.54,26152.0,43.1388,43.1469,43.0664,43.0825,26152.0
2016-11-14 12:00:00,53.55,53.66,53.54,53.54,40345.0,43.0905,43.1791,43.0825,43.0825,40345.0
2016-11-14 12:05:00,53.55,53.58,53.53,53.58,29832.0,43.0905,43.1147,43.0744,43.1147,29832.0
2016-11-14 12:10:00,53.58,53.6,53.54,53.57,28767.0,43.1147,43.1308,43.0825,43.1066,28767.0
2016-11-14 12:15:00,53.58,53.59,53.52,53.55,32761.0,43.1147,43.1227,43.0664,43.0905,32761.0
2016-11-14 12:20:00,53.54,53.58,53.53,53.56,33672.0,43.0825,43.1147,43.0744,43.0986,33672.0
2016-11-14 12:25:00,53.56,53.63,53.56,53.58,35417.0,43.0986,43.1549,43.0986,43.1147,35417.0
2016-11-14 12:30:00,53.58,53.59,53.54,53.54,32851.0,43.1147,43.1227,43.0825,43.0825,32851.0
2016-11-14 12:35:00,53.55,53.59,53.52,53.58,22645.0,43.0905,43.1227,43.0664,43.1147,22645.0
2016-11-14 12:40:00,53.59,53.59,53.52,53.55,24174.0,43.1227,43.1227,43.0664,43.0905,24174.0
2016-11-14 12:45:00,53.55,53.63,53.54,53.62,26946.0,43.0905,43.1549,43.0825,43.1469,26946.0
2016-11-14 12:50:00,53.63,53.67,53.61,53.62,29923.0,43.1549,43.1871,43.1388,43.1469,29923.0
2016-11-14 12:55:00,53.63,53.66,53.61,53.66,30843.0,43.1549,43.1791,43.1388,43.1791,30843.0
2016-11-14 13:00:00,53.65,53.68,53.6,53.61,33837.0,43.171,43.1952,43.1308,43.1388,33837.0
2016-11-14 13:05:00,53.62,53.68,53.57,53.66,27565.0,43.1469,43.1952,43.1066,43.1791,27565.0
2016-11-14 13:10:00,53.66,53.67,53.61,53.66,25955.0,43.1791,43.1871,43.1388,43.1791,25955.0
2016-11-14 13:15:00,53.67,53.68,53.63,53.64,22219.0,43.1871,43.1952,43.1549,43.163,22219.0
2016-11-14 13:20:00,53.64,53.66,53.6,53.6,29016.0,43.163,43.1791,43.1308,43.1308,29016.0
2016-11-14 13:25:00,53.59,53.62,53.57,53.6,27714.0,43.1227,43.1469,43.1066,43.1308,27714.0
2016-11-14 13:30:00,53.59,53.71,53.59,53.64,23448.0,43.1227,43.2193,43.1227,43.163,23448.0
2016-11-14 13:35:00,53.64,53.71,53.63,53.65,25020.0,43.163,43.2193,43.1549,43.171,25020.0
2016-11-14 13:40:00,53.65,53.67,53.61,53.63,25435.0,43.171,43.1871,43.1388,43.1549,25435.0
2016-11-14 13:45:00,53.64,53.7,53.63,53.7,27610.0,43.163,43.2112,43.1549,43.2112,27610.0
2016-11-14 13:50:00,53.69,53.69,53.63,53.66,21650.0,43.2032,43.2032,43.1549,43.1791,21650.0
2016-11-14 13:55:00,53.66,53.67,53.62,53.64,31753.0,43.1791,43.1871,43.1469,43.163,31753.0
2016-11-14 14:00:00,53.63,53.77,53.61,53.76,46747.0,43.1549,43.2676,43.1388,43.2595,46747.0
2016-11-14 14:05:00,53.76,53.83,53.73,53.83,43610.0,43.2595,43.3159,43.2354,43.3159,43610.0
2016-11-14 14:10:00,53.81,53.87,53.81,53.87,44188.0,43.2998,43.348,43.2998,43.348,44188.0
2016-11-14 14:15:00,53.86,53.87,53.82,53.82,54016.0,43.34,43.348,43.3078,43.3078,54016.0
2016-11-14 14:20:00,53.82,53.82,53.77,53.79,42013.0,43.3078,43.3078,43.2676,43.2837,42013.0
2016-11-14 14:25:00,53.8,53.8,53.68,53.68,34287.0,43.2917,43.2917,43.1952,43.1952,34287.0
2016-11-14 14:30:00,53.68,53.7,53.66,53.69,44320.0,43.1952,43.2112,43.1791,43.2032,44320.0
2016-11-14 14:35:00,53.69,53.77,53.68,53.72,46581.0,43.2032,43.2676,43.1952,43.2273,46581.0
2016-11-14 14:40:00,53.73,53.81,53.7,53.73,52783.0,43.2354,43.2998,43.2112,43.2354,52783.0
2016-11-14 14:45:00,53.73,53.78,53.69,53.75,39604.0,43.2354,43.2756,43.2032,43.2515,39604.0
2016-11-14 14:50:00,53.75,53.78,53.74,53.74,41799.0,43.2515,43.2756,43.2434,43.2434,41799.0
2016-11-14 14:55:00,53.75,53.81,53.74,53.79,58919.0,43.2515,43.2998,43.2434,43.2837,58919.0
2016-11-14 15:00:00,53.78,53.79,53.63,53.66,86562.0,43.2756,43.2837,43.1549,43.1791,86562.0
2016-11-14 15:05:00,53.65,53.73,53.64,53.72,43117.0,43.171,43.2354,43.163,43.2273,43117.0
2016-11-14 15:10:00,53.72,53.76,53.71,53.71,115136.0,43.2273,43.2595,43.2193,43.2193,115136.0
2016-11-14 15:15:00,53.7,53.7,53.67,53.7,31050.0,43.2112,43.2112,43.1871,43.2112,31050.0
2016-11-14 15:20:00,53.69,53.7,53.64,53.68,45116.0,43.2032,43.2112,43.163,43.1952,45116.0
2016-11-14 15:25:00,53.68,53.68,53.63,53.66,35879.0,43.1952,43.1952,43.1549,43.1791,35879.0
2016-11-14 15:30:00,53.67,53.68,53.66,53.66,68425.0,43.1871,43.1952,43.1791,43.1791,68425.0
2016-11-14 15:35:00,53.66,53.67,53.56,53.58,127669.0,43.1791,43.1871,43.0986,43.1147,127669.0
2016-11-14 15:40:00,53.58,53.61,53.46,53.52,110250.0,43.1147,43.1388,43.0181,43.0664,110250.0
2016-11-14 15:45:00,53.52,53.55,53.45,53.5,149935.0,43.0664,43.0905,43.0101,43.0503,149935.0
2016-11-14 15:50:00,53.5,53.53,53.48,53.51,126411.0,43.0503,43.0744,43.0342,43.0584,126411.0
2016-11-14 15:55:00,53.5,53.54,53.45,53.49,238878.0,43.0503,43.0825,43.0101,43.0423,238878.0
2016-11-15 09:30:00,53.5,53.52,53.29,53.41,89120.0,43.0503,43.0664,42.8813,42.9779,89120.0
2016-11-15 09:35:00,53.41,53.6,53.33,53.6,38948.0,42.9779,43.1308,42.9135,43.1308,38948.0
2016-11-15 09:40:00,53.59,53.72,53.49,53.68,40659.0,43.1227,43.2273,43.0423,43.1952,40659.0
2016-11-15 09:45:00,53.68,53.69,53.62,53.62,49881.0,43.1952,43.2032,43.1469,43.1469,49881.0
2016-11-15 09:50:00,53.63,53.65,53.54,53.64,36779.0,43.1549,43.171,43.0825,43.163,36779.0
2016-11-15 09:55:00,53.64,53.64,53.49,53.5,34088.0,43.163,43.163,43.0423,43.0503,34088.0
2016-11-15 10:00:00,53.5,53.53,53.44,53.44,36246.0,43.0503,43.0744,43.002,43.002,36246.0
2016-11-15 10:05:00,53.46,53.48,53.41,53.47,33426.0,43.0181,43.0342,42.9779,43.0262,33426.0
2016-11-15 10:10:00,53.47,53.49,53.42,53.46,25550.0,43.0262,43.0423,42.9859,43.0181,25550.0
2016-11-15 10:15:00,53.46,53.46,53.39,53.4,25967.0,43.0181,43.0181,42.9618,42.9698,25967.0
2016-11-15 10:20:00,53.4,53.53,53.38,53.5,26279.0,42.9698,43.0744,42.9537,43.0503,26279.0
2016-11-15 10:25:00,53.49,53.57,53.47,53.55,31647.0,43.0423,43.1066,43.0262,43.0905,31647.0
2016-11-15 10:30:00,53.54,53.6,53.49,53.49,32413.0,43.0825,43.1308,43.0423,43.0423,32413.0
2016-11-15 10:35:00,53.49,53.55,53.47,53.51,26778.0,43.0423,43.0905,43.0262,43.0584,26778.0
2016-11-15 10:40:00,53.53,53.55,53.48,53.55,47196.0,43.0744,43.0905,43.0342,43.0905,47196.0
2016-11-15 10:45:00,53.55,53.56,53.43,53.46,27115.0,43.0905,43.0986,42.994,43.0181,27115.0
2016-11-15 10:50:00,53.45,53.49,53.41,53.49,18431.0,43.0101,43.0423,42.9779,43.0423,18431.0
2016-11-15 10:55:00,53.49,53.55,53.46,53.46,22862.0,43.0423,43.0905,43.0181,43.0181,22862.0
2016-11-15 11:00:00,53.46,53.54,53.46,53.53,26890.0,43.0181,43.0825,43.0181,43.0744,26890.0
2016-11-15 11:05:00,53.51,53.53,53.49,53.53,23567.0,43.0584,43.0744,43.0423,43.0744,23567.0
2016-11-15 11:10:00,53.53,53.55,53.46,53.47,22073.0,43.0744,43.0905,43.0181,43.0262,22073.0
2016-11-15 11:15:00,53.48,53.52,53.47,53.5,17497.0,43.0342,43.0664,43.0262,43.0503,17497.0
2016-11-15 11:20:00,53.49,53.5,53.45,53.46,24158.0,43.0423,43.0503,43.0101,43.0181,24158.0
2016-11-15 11:25:00,53.47,53.5,53.44,53.45,17834.0,43.0262,43.0503,43.002,43.0101,17834.0
2016-11-15 11:30:00,53.46,53.47,53.36,53.37,26773.0,43.0181,43.0262,42.9377,42.9457,26773.0
2016-11-15 11:35:00,53.38,53.39,53.32,53.33,22666.0,42.9537,42.9618,42.9055,42.9135,22666.0
2016-11-15 11:40:00,53.33,53.37,53.31,53.32,18304.0,42.9135,42.9457,42.8974,42.9055,18304.0
2016-11-15 11:45:00,53.33,53.33,53.27,53.3,18924.0,42.9135,42.9135,42.8652,42.8894,18924.0
2016-11-15 11:50:00,53.3,53.31,53.25,53.27,24696.0,42.8894,42.8974,42.8491,42.8652,24696.0
2016-11-15 11:55:00,53.28,53.33,53.27,53.27,21501.0,42.8733,42.9135,42.8652,42.8652,21501.0
2016-11-15 12:00:00,53.26,53.32,53.25,53.32,19877.0,42.8572,42.9055,42.8491,42.9055,19877.0
2016-11-15 12:05:00,53.31,53.34,53.29,53.32,32279.0,42.8974,42.9216,42.8813,42.9055,32279.0
2016-11-15 12:10:00,53.32,53.37,53.31,53.33,20997.0,42.9055,42.9457,42.8974,42.9135,20997.0
2016-11-15 12:15:00,53.34,53.37,53.33,53.34,39253.0,42.9216,42.9457,42.9135,42.9216,39253.0
2016-11-15 12:20:00,53.34,53.35,53.31,53.34,17799.0,42.9216,42.9296,42.8974,42.9216,17799.0
2016-11-15 12:25:00,53.34,53.35,53.29,53.29,15585.0,42.9216,42.9296,42.8813,42.8813,15585.0
2016-11-15 12:30:00,53.3,53.32,53.27,53.31,22209.0,42.8894,42.9055,42.8652,42.8974,22209.0
2016-11-15 12:35:00,53.3,53.32,53.26,53.32,22781.0,42.8894,42.9055,42.8572,42.9055,22781.0
2016-11-15 12:40:00,53.31,53.33,53.24,53.25,24779.0,42.8974,42.9135,42.8411,42.8491,24779.0
2016-11-15 12:45:00,53.25,53.25,53.22,53.22,26632.0,42.8491,42.8491,42.825,42.825,26632.0
2016-11-15 12:50:00,53.22,53.23,53.2,53.21,19075.0,42.825,42.833,42.8089,42.817,19075.0
2016-11-15 12:55:00,53.21,53.23,53.18,53.2,20803.0,42.817,42.833,42.7928,42.8089,20803.0
2016-11-15 13:00:00,53.2,53.23,53.19,53.22,15772.0,42.8089,42.833,42.8009,42.825,15772.0
2016-11-15 13:05:00,53.23,53.36,53.23,53.36,36874.0,42.833,42.9377,42.833,42.9377,36874.0
2016-11-15 13:10:00,53.35,53.39,53.34,53.35,22660.0,42.9296,42.9618,42.9216,42.9296,22660.0
2016-11-15 13:15:00,53.34,53.42,53.34,53.41,14839.0,42.9216,42.9859,42.9216,42.9779,14839.0
2016-11-15 13:20:00,53.43,53.43,53.35,53.36,17868.0,42.994,42.994,42.9296,42.9377,17868.0
2016-11-15 13:25:00,53.37,53.39,53.34,53.34,14753.0,42.9457,42.9618,42.9216,42.9216,14753.0
2016-11-15 13:30:00,53.36,53.4,53.35,53.38,20814.0,42.9377,42.9698,42.9296,42.9537,20814.0
2016-11-15 13:35:00,53.37,53.39,53.36,53.36,13261.0,42.9457,42.9618,42.9377,42.9377,13261.0
2016-11-15 13:40:00,53.36,53.42,53.35,53.42,29415.0,42.9377,42.9859,42.9296,42.9859,29415.0
2016-11-15 13:45:00,53.41,53.46,53.41,53.43,27499.0,42.9779,43.0181,42.9779,42.994,27499.0
2016-11-15 13:50:00,53.44,53.44,53.38,53.4,36757.0,43.002,43.002,42.9537,42.9698,36757.0
2016-11-15 13:55:00,53.41,53.41,53.38,53.39,30526.0,42.9779,42.9779,42.9537,42.9618,30526.0
2016-11-15 14:00:00,53.4,53.47,53.39,53.47,21204.0,42.9698,43.0262,42.9618,43.0262,21204.0
2016-11-15 14:05:00,53.47,53.49,53.45,53.48,72277.0,43.0262,43.0423,43.0101,43.0342,72277.0
2016-11-15 14:10:00,53.48,53.52,53.46,53.47,42216.0,43.0342,43.0664,43.0181,43.0262,42216.0
2016-11-15 14:15:00,53.46,53.47,53.44,53.46,25851.0,43.0181,43.0262,43.002,43.0181,25851.0
2016-11-15 14:20:00,53.46,53.49,53.45,53.48,19318.0,43.0181,43.0423,43.0101,43.0342,19318.0
2016-11-15 14:25:00,53.48,53.48,53.37,53.45,82582.0,43.0342,43.0342,42.9457,43.0101,82582.0
2016-11-15 14:30:00,53.46,53.48,53.43,53.46,40727.0,43.0181,43.0342,42.994,43.0181,40727.0
2016-11-15 14:35:00,53.46,53.52,53.45,53.51,38992.0,43.0181,43.0664,43.0101,43.0584,38992.0
2016-11-15 14:40:00,53.51,53.52,53.49,53.51,36601.0,43.0584,43.0664,43.0423,43.0584,36601.0
2016-11-15 14:45:00,53.5,53.51,53.49,53.49,16983.0,43.0503,43.0584,43.0423,43.0423,16983.0
2016-11-15 14:50:00,53.5,53.54,53.49,53.54,44981.0,43.0503,43.0825,43.0423,43.0825,44981.0
2016-11-15 14:55:00,53.54,53.57,53.53,53.53,29750.0,43.0825,43.1066,43.0744,43.0744,29750.0
2016-11-15 15:00:00,53.53,53.6,53.52,53.57,36402.0,43.0744,43.1308,43.0664,43.1066,36402.0
2016-11-15 15:05:00,53.57,53.61,53.56,53.61,40027.0,43.1066,43.1388,43.0986,43.1388,40027.0
2016-11-15 15:10:00,53.61,53.61,53.54,53.57,40621.0,43.1388,43.1388,43.0825,43.1066,40621.0
2016-11-15 15:15:00,53.57,53.58,53.49,53.49,27982.0,43.1066,43.1147,43.0423,43.0423,27982.0
2016-11-15 15:20:00,53.49,53.55,53.49,53.53,37677.0,43.0423,43.0905,43.0423,43.0744,37677.0
2016-11-15 15:25:00,53.53,53.55,53.52,53.54,25181.0,43.0744,43.0905,43.0664,43.0825,25181.0
2016-11-15 15:30:00,53.54,53.55,53.48,53.48,68463.0,43.0825,43.0905,43.0342,43.0342,68463.0
2016-11-15 15:35:00,53.48,53.51,53.45,53.48,87141.0,43.0342,43.0584,43.0101,43.0342,87141.0
2016-11-15 15:40:00,53.48,53.49,53.45,53.48,75363.0,43.0342,43.0423,43.0101,43.0342,75363.0
2016-11-15 15:45:00,53.48,53.49,53.45,53.48,98678.0,43.0342,43.0423,43.0101,43.0342,98678.0
2016-11-15 15:50:00,53.48,53.51,53.43,53.5,114934.0,43.0342,43.0584,42.994,43.0503,114934.0
2016-11-15 15:55:00,53.5,53.52,53.45,53.52,244778.0,43.0503,43.0664,43.0101,43.0664,244778.0
2016-11-16 09:30:00,52.89,53.08,52.63,52.82,95644.0,42.5595,42.7123,42.3502,42.5031,95644.0
2016-11-16 09:35:00,52.85,53.1,52.79,53.06,54317.0,42.5273,42.7284,42.479,42.6962,54317.0
2016-11-16 09:40:00,53.02,53.16,52.96,53.08,29987.0,42.6641,42.7767,42.6158,42.7123,29987.0
2016-11-16 09:45:00,53.07,53.28,53.01,53.22,30539.0,42.7043,42.8733,42.656,42.825,30539.0
2016-11-16 09:50:00,53.24,53.3,53.19,53.26,29619.0,42.8411,42.8894,42.8009,42.8572,29619.0
2016-11-16 09:55:00,53.26,53.28,53.18,53.21,65706.0,42.8572,42.8733,42.7928,42.817,65706.0
2016-11-16 10:00:00,53.2,53.33,53.16,53.24,48278.0,42.8089,42.9135,42.7767,42.8411,48278.0
2016-11-16 10:05:00,53.23,53.23,53.14,53.14,31549.0,42.833,42.833,42.7606,42.7606,31549.0
2016-11-16 10:10:00,53.12,53.19,53.09,53.19,31961.0,42.7445,42.8009,42.7204,42.8009,31961.0
2016-11-16 10:15:00,53.2,53.2,53.08,53.12,24846.0,42.8089,42.8089,42.7123,42.7445,24846.0
2016-11-16 10:20:00,53.11,53.24,53.09,53.2,22754.0,42.7365,42.8411,42.7204,42.8089,22754.0
2016-11-16 10:25:00,53.19,53.22,53.17,53.21,39189.0,42.8009,42.825,42.7848,42.817,39189.0
2016-11-16 10:30:00,53.21,53.41,53.2,53.41,30351.0,42.817,42.9779,42.8089,42.9779,30351.0
2016-11-16 10:35:00,53.41,53.41,53.27,53.31,33399.0,42.9779,42.9779,42.8652,42.8974,33399.0
2016-11-16 10:40:00,53.32,53.35,53.3,53.34,13355.0,42.9055,42.9296,42.8894,42.9216,13355.0
2016-11-16 10:45:00,53.34,53.43,53.34,53.43,30433.0,42.9216,42.994,42.9216,42.994,30433.0
2016-11-16 10:50:00,53.44,53.44,53.33,53.33,19458.0,43.002,43.002,42.9135,42.9135,19458.0
2016-11-16 10:55:00,53.34,53.37,53.33,53.37,12027.0,42.9216,42.9457,42.9135,42.9457,12027.0
2016-11-16 11:00:00,53.36,53.4,53.34,53.37,29246.0,42.9377,42.9698,42.9216,42.9457,29246.0
2016-11-16 11:05:00,53.36,53.36,53.28,53.32,20136.0,42.9377,42.9377,42.8733,42.9055,20136.0
2016-11-16 11:10:00,53.31,53.32,53.28,53.32,22942.0,42.8974,42.9055,42.8733,42.9055,22942.0
2016-11-16 11:15:00,53.31,53.36,53.3,53.34,20500.0,42.8974,42.9377,42.8894,42.9216,20500.0
2016-11-16 11:20:00,53.34,53.4,53.31,53.31,29851.0,42.9216,42.9698,42.8974,42.8974,29851.0
2016-11-16 11:25:00,53.31,53.38,53.3,53.37,37722.0,42.8974,42.9537,42.8894,42.9457,37722.0
2016-11-16 11:30:00,53.36,53.38,53.3,53.34,37735.0,42.9377,42.9537,42.8894,42.9216,37735.0
2016-11-16 11:35:00,53.35,53.38,53.3,53.32,24884.0,42.9296,42.9537,42.8894,42.9055,24884.0
2016-11-16 11:40:00,53.33,53.37,53.32,53.32,24205.0,42.9135,42.9457,42.9055,42.9055,24205.0
2016-11-16 11:45:00,53.32,53.36,53.27,53.34,24231.0,42.9055,42.9377,42.8652,42.9216,24231.0
2016-11-16 11:50:00,53.34,53.35,53.27,53.31,19965.0,42.9216,42.9296,42.8652,42.8974,19965.0
2016-11-16 11:55:00,53.3,53.36,53.28,53.29,19235.0,42.8894,42.9377,42.8733,42.8813,19235.0
2016-11-16 12:00:00,53.29,53.34,53.28,53.34,20799.0,42.8813,42.9216,42.8733,42.9216,20799.0
2016-11-16 12:05:00,53.34,53.37,53.32,53.33,17693.0,42.9216,42.9457,42.9055,42.9135,17693.0
2016-11-16 12:10:00,53.34,53.36,53.31,53.31,35427.0,42.9216,42.9377,42.8974,42.8974,35427.0
2016-11-16 12:15:00,53.31,53.32,53.27,53.3,21012.0,42.8974,42.9055,42.8652,42.8894,21012.0
2016-11-16 12:20:00,53.3,53.32,53.28,53.29,15745.0,42.8894,42.9055,42.8733,42.8813,15745.0
2016-11-16 12:25:00,53.3,53.3,53.25,53.25,15971.0,42.8894,42.8894,42.8491,42.8491,15971.0
2016-11-16 12:30:00,53.24,53.29,53.21,53.23,24046.0,42.8411,42.8813,42.817,42.833,24046.0
2016-11-16 12:35:00,53.22,53.22,53.15,53.15,22308.0,42.825,42.825,42.7687,42.7687,22308.0
2016-11-16 12:40:00,53.14,53.21,53.14,53.21,16604.0,42.7606,42.817,42.7606,42.817,16604.0
2016-11-16 12:45:00,53.21,53.23,53.18,53.22,15476.0,42.817,42.833,42.7928,42.825,15476.0
2016-11-16 12:50:00,53.23,53.26,53.22,53.23,13995.0,42.833,42.8572,42.825,42.833,13995.0
2016-11-16 12:55:00,53.23,53.27,53.18,53.18,14657.0,42.833,42.8652,42.7928,42.7928,14657.0
2016-11-16 13:00:00,53.18,53.22,53.16,53.18,19578.0,42.7928,42.825,42.7767,42.7928,19578.0
2016-11-16 13:05:00,53.17,53.19,53.15,53.18,16380.0,42.7848,42.8009,42.7687,42.7928,16380.0
2016-11-16 13:10:00,53.19,53.2,53.16,53.2,13500.0,42.8009,42.8089,42.7767,42.8089,13500.0
2016-11-16 13:15:00,53.19,53.19,53.11,53.13,20602.0,42.8009,42.8009,42.7365,42.7526,20602.0
2016-11-16 13:20:00,53.13,53.14,53.09,53.09,15054.0,42.7526,42.7606,42.7204,42.7204,15054.0
2016-11-16 13:25:00,53.09,53.15,53.09,53.13,24753.0,42.7204,42.7687,42.7204,42.7526,24753.0
2016-11-16 13:30:00,53.14,53.18,53.13,53.17,24581.0,42.7606,42.7928,42.7526,42.7848,24581.0
2016-11-16 13:35:00,53.17,53.17,53.1,53.11,21940.0,42.7848,42.7848,42.7284,42.7365,21940.0
2016-11-16 13:40:00,53.12,53.15,53.09,53.1,30068.0,42.7445,42.7687,42.7204,42.7284,30068.0
2016-11-16 13:45:00,53.1,53.17,53.09,53.16,46395.0,42.7284,42.7848,42.7204,42.7767,46395.0
2016-11-16 13:50:00,53.16,53.17,53.13,53.15,17002.0,42.7767,42.7848,42.7526,42.7687,17002.0
2016-11-16 13:55:00,53.14,53.19,53.13,53.14,18049.0,42.7606,42.8009,42.7526,42.7606,18049.0
2016-11-16 14:00:00,53.13,53.16,53.13,53.15,12836.0,42.7526,42.7767,42.7526,42.7687,12836.0
2016-11-16 14:05:00,53.15,53.18,53.1,53.18,31322.0,42.7687,42.7928,42.7284,42.7928,31322.0
2016-11-16 14:10:00,53.17,53.22,53.15,53.22,23636.0,42.7848,42.825,42.7687,42.825,23636.0
2016-11-16 14:15:00,53.23,53.25,53.2,53.24,34015.0,42.833,42.8491,42.8089,42.8411,34015.0
2016-11-16 14:20:00,53.24,53.28,53.22,53.28,22399.0,42.8411,42.8733,42.825,42.8733,22399.0
2016-11-16 14:25:00,53.28,53.28,53.17,53.17,57508.0,42.8733,42.8733,42.7848,42.7848,57508.0
2016-11-16 14:30:00,53.17,53.17,53.11,53.13,37593.0,42.7848,42.7848,42.7365,42.7526,37593.0
2016-11-16 14:35:00,53.13,53.14,53.1,53.12,45348.0,42.7526,42.7606,42.7284,42.7445,45348.0
2016-11-16 14:40:00,53.13,53.13,53.07,53.1,47946.0,42.7526,42.7526,42.7043,42.7284,47946.0
2016-11-16 14:45:00,53.11,53.15,53.1,53.15,53523.0,42.7365,42.7687,42.7284,42.7687,53523.0
2016-11-16 14:50:00,53.15,53.16,53.09,53.11,61864.0,42.7687,42.7767,42.7204,42.7365,61864.0
2016-11-16 14:55:00,53.1,53.15,53.1,53.11,78830.0,42.7284,42.7687,42.7284,42.7365,78830.0
2016-11-16 15:00:00,53.11,53.12,53.1,53.11,47034.0,42.7365,42.7445,42.7284,42.7365,47034.0
2016-11-16 15:05:00,53.1,53.16,53.1,53.14,55822.0,42.7284,42.7767,42.7284,42.7606,55822.0
2016-11-16 15:10:00,53.14,53.18,53.13,53.14,48543.0,42.7606,42.7928,42.7526,42.7606,48543.0
2016-11-16 15:15:00,53.14,53.15,53.14,53.14,30340.0,42.7606,42.7687,42.7606,42.7606,30340.0
2016-11-16 15:20:00,53.15,53.15,53.1,53.11,90462.0,42.7687,42.7687,42.7284,42.7365,90462.0
2016-11-16 15:25:00,53.11,53.17,53.1,53.1,84806.0,42.7365,42.7848,42.7284,42.7284,84806.0
2016-11-16 15:30:00,53.1,53.12,53.08,53.1,85694.0,42.7284,42.7445,42.7123,42.7284,85694.0
2016-11-16 15:35:00,53.1,53.12,53.08,53.12,141182.0,42.7284,42.7445,42.7123,42.7445,141182.0
2016-11-16 15:40:00,53.11,53.19,53.11,53.16,116849.0,42.7365,42.8009,42.7365,42.7767,116849.0
2016-11-16 15:45:00,53.15,53.16,53.13,53.13,119239.0,42.7687,42.7767,42.7526,42.7526,119239.0
2016-11-16 15:50:00,53.13,53.14,53.09,53.13,201510.0,42.7526,42.7606,42.7204,42.7526,201510.0
2016-11-16 15:55:00,53.13,53.17,53.12,53.13,263534.0,42.7526,42.7848,42.7445,42.7526,263534.0
2016-11-17 09:30:00,53.15,53.15,52.76,52.97,72200.0,42.7687,42.7687,42.4548,42.6238,72200.0
2016-11-17 09:35:00,52.97,53.17,52.86,53.04,80757.0,42.6238,42.7848,42.5353,42.6802,80757.0
2016-11-17 09:40:00,53.04,53.27,53.01,53.23,154869.0,42.6802,42.8652,42.656,42.833,154869.0
2016-11-17 09:45:00,53.21,53.22,53.0,53.01,56781.0,42.817,42.825,42.648,42.656,56781.0
2016-11-17 09:50:00,53.0,53.1,52.98,53.0,70576.0,42.648,42.7284,42.6319,42.648,70576.0
2016-11-17 09:55:00,53.0,53.12,52.98,53.03,76715.0,42.648,42.7445,42.6319,42.6721,76715.0
2016-11-17 10:00:00,53.03,53.12,53.0,53.11,69962.0,42.6721,42.7445,42.648,42.7365,69962.0
2016-11-17 10:05:00,53.11,53.16,53.07,53.12,68541.0,42.7365,42.7767,42.7043,42.7445,68541.0
2016-11-17 10:10:00,53.12,53.13,53.08,53.1,34908.0,42.7445,42.7526,42.7123,42.7284,34908.0
2016-11-17 10:15:00,53.1,53.1,53.04,53.1,40934.0,42.7284,42.7284,42.6802,42.7284,40934.0
2016-11-17 10:20:00,53.1,53.15,53.05,53.05,69319.0,42.7284,42.7687,42.6882,42.6882,69319.0
2016-11-17 10:25:00,53.05,53.21,53.05,53.2,39973.0,42.6882,42.817,42.6882,42.8089,39973.0
2016-11-17 10:30:00,53.2,53.25,53.17,53.2,56914.0,42.8089,42.8491,42.7848,42.8089,56914.0
2016-11-17 10:35:00,53.19,53.21,53.12,53.13,73436.0,42.8009,42.817,42.7445,42.7526,73436.0
2016-11-17 10:40:00,53.13,53.16,53.11,53.13,40605.0,42.7526,42.7767,42.7365,42.7526,40605.0
2016-11-17 10:45:00,53.14,53.14,53.04,53.05,65052.0,42.7606,42.7606,42.6802,42.6882,65052.0
2016-11-17 10:50:00,53.04,53.05,52.95,52.95,72792.0,42.6802,42.6882,42.6077,42.6077,72792.0
2016-11-17 10:55:00,52.95,53.12,52.95,53.05,58471.0,42.6077,42.7445,42.6077,42.6882,58471.0
2016-11-17 11:00:00,53.05,53.09,53.04,53.08,37002.0,42.6882,42.7204,42.6802,42.7123,37002.0
2016-11-17 11:05:00,53.08,53.14,53.06,53.11,50307.0,42.7123,42.7606,42.6962,42.7365,50307.0
2016-11-17 11:10:00,53.11,53.11,53.03,53.06,68364.0,42.7365,42.7365,42.6721,42.6962,68364.0
2016-11-17 11:15:00,53.07,53.13,53.01,53.03,91224.0,42.7043,42.7526,42.656,42.6721,91224.0
2016-11-17 11:20:00,53.03,53.09,52.96,53.06,44459.0,42.6721,42.7204,42.6158,42.6962,44459.0
2016-11-17 11:25:00,53.05,53.06,52.99,53.04,64808.0,42.6882,42.6962,42.6399,42.6802,64808.0
2016-11-17 11:30:00,53.05,53.13,53.03,53.1,71154.0,42.6882,42.7526,42.6721,42.7284,71154.0
2016-11-17 11:35:00,53.1,53.17,53.08,53.16,59844.0,42.7284,42.7848,42.7123,42.7767,59844.0
2016-11-17 11:40:00,53.16,53.2,53.13,53.17,35927.0,42.7767,42.8089,42.7526,42.7848,35927.0
2016-11-17 11:45:00,53.19,53.21,53.16,53.2,27507.0,42.8009,42.817,42.7767,42.8089,27507.0
2016-11-17 11:50:00,53.2,53.25,53.18,53.22,47809.0,42.8089,42.8491,42.7928,42.825,47809.0
2016-11-17 11:55:00,53.22,53.26,53.2,53.22,21995.0,42.825,42.8572,42.8089,42.825,21995.0
2016-11-17 12:00:00,53.23,53.31,53.22,53.28,26959.0,42.833,42.8974,42.825,42.8733,26959.0
2016-11-17 12:05:00,53.29,53.31,53.21,53.23,72863.0,42.8813,42.8974,42.817,42.833,72863.0
2016-11-17 12:10:00,53.23,53.28,53.23,53.26,22626.0,42.833,42.8733,42.833,42.8572,22626.0
2016-11-17 12:15:00,53.26,53.31,53.25,53.27,53540.0,42.8572,42.8974,42.8491,42.8652,53540.0
2016-11-17 12:20:00,53.27,53.31,53.26,53.3,15949.0,42.8652,42.8974,42.8572,42.8894,15949.0
2016-11-17 12:25:00,53.31,53.36,53.29,53.36,27530.0,42.8974,42.9377,42.8813,42.9377,27530.0
2016-11-17 12:30:00,53.36,53.4,53.33,53.37,19670.0,42.9377,42.9698,42.9135,42.9457,19670.0
2016-11-17 12:35:00,53.38,53.39,53.35,53.39,15590.0,42.9537,42.9618,42.9296,42.9618,15590.0
2016-11-17 12:40:00,53.38,53.4,53.36,53.39,21816.0,42.9537,42.9698,42.9377,42.9618,21816.0
2016-11-17 12:45:00,53.39,53.43,53.38,53.41,55971.0,42.9618,42.994,42.9537,42.9779,55971.0
2016-11-17 12:50:00,53.4,53.46,53.38,53.43,92567.0,42.9698,43.0181,42.9537,42.994,92567.0
2016-11-17 12:55:00,53.43,53.45,53.42,53.44,6942.0,42.994,43.0101,42.9859,43.002,6942.0
2016-11-17 13:00:00,53.44,53.52,53.42,53.47,89199.0,43.002,43.0664,42.9859,43.0262,89199.0
2016-11-17 13:05:00,53.47,53.48,53.44,53.47,17197.0,43.0262,43.0342,43.002,43.0262,17197.0
2016-11-17 13:10:00,53.47,53.53,53.46,53.53,32006.0,43.0262,43.0744,43.0181,43.0744,32006.0
2016-11-17 13:15:00,53.54,53.56,53.51,53.56,39935.0,43.0825,43.0986,43.0584,43.0986,39935.0
2016-11-17 13:20:00,53.56,53.59,53.53,53.55,16438.0,43.0986,43.1227,43.0744,43.0905,16438.0
2016-11-17 13:25:00,53.55,53.56,53.49,53.51,21100.0,43.0905,43.0986,43.0423,43.0584,21100.0
2016-11-17 13:30:00,53.51,53.55,53.51,53.53,16179.0,43.0584,43.0905,43.0584,43.0744,16179.0
2016-11-17 13:35:00,53.53,53.53,53.48,53.51,19240.0,43.0744,43.0744,43.0342,43.0584,19240.0
2016-11-17 13:40:00,53.51,53.53,53.45,53.46,28591.0,43.0584,43.0744,43.0101,43.0181,28591.0
2016-11-17 13:45:00,53.46,53.51,53.45,53.51,13916.0,43.0181,43.0584,43.0101,43.0584,13916.0
2016-11-17 13:50:00,53.51,53.51,53.45,53.46,17009.0,43.0584,43.0584,43.0101,43.0181,17009.0
2016-11-17 13:55:00,53.46,53.48,53.45,53.45,19216.0,43.0181,43.0342,43.0101,43.0101,19216.0
2016-11-17 14:00:00,53.45,53.48,53.44,53.46,62319.0,43.0101,43.0342,43.002,43.0181,62319.0
2016-11-17 14:05:00,53.46,53.52,53.45,53.5,187715.0,43.0181,43.0664,43.0101,43.0503,187715.0
2016-11-17 14:10:00,53.5,53.56,53.49,53.55,33628.0,43.0503,43.0986,43.0423,43.0905,33628.0
2016-11-17 14:15:00,53.55,53.58,53.53,53.54,32736.0,43.0905,43.1147,43.0744,43.0825,32736.0
2016-11-17 14:20:00,53.54,53.54,53.44,53.45,33455.0,43.0825,43.0825,43.002,43.0101,33455.0
2016-11-17 14:25:00,53.46,53.48,53.4,53.41,20149.0,43.0181,43.0342,42.9698,42.9779,20149.0
2016-11-17 14:30:00,53.4,53.44,53.4,53.43,32043.0,42.9698,43.002,42.9698,42.994,32043.0
2016-11-17 14:35:00,53.44,53.47,53.41,53.41,19687.0,43.002,43.0262,42.9779,42.9779,19687.0
2016-11-17 14:40:00,53.41,53.42,53.39,53.39,23090.0,42.9779,42.9859,42.9618,42.9618,23090.0
2016-11-17 14:45:00,53.39,53.43,53.36,53.38,29416.0,42.9618,42.994,42.9377,42.9537,29416.0
2016-11-17 14:50:00,53.38,53.39,53.35,53.35,38613.0,42.9537,42.9618,42.9296,42.9296,38613.0
2016-11-17 14:55:00,53.36,53.38,53.35,53.36,25376.0,42.9377,42.9537,42.9296,42.9377,25376.0
2016-11-17 15:00:00,53.36,53.4,53.34,53.37,32477.0,42.9377,42.9698,42.9216,42.9457,32477.0
2016-11-17 15:05:00,53.37,53.39,53.37,53.39,16804.0,42.9457,42.9618,42.9457,42.9618,16804.0
2016-11-17 15:10:00,53.39,53.43,53.38,53.41,53788.0,42.9618,42.994,42.9537,42.9779,53788.0
2016-11-17 15:15:00,53.41,53.43,53.41,53.43,20191.0,42.9779,42.994,42.9779,42.994,20191.0
2016-11-17 15:20:00,53.43,53.44,53.41,53.44,41206.0,42.994,43.002,42.9779,43.002,41206.0
2016-11-17 15:25:00,53.44,53.47,53.43,53.44,34057.0,43.002,43.0262,42.994,43.002,34057.0
2016-11-17 15:30:00,53.44,53.45,53.41,53.41,41692.0,43.002,43.0101,42.9779,42.9779,41692.0
2016-11-17 15:35:00,53.42,53.45,53.4,53.44,48862.0,42.9859,43.0101,42.9698,43.002,48862.0
2016-11-17 15:40:00,53.44,53.44,53.42,53.43,40121.0,43.002,43.002,42.9859,42.994,40121.0
2016-11-17 15:45:00,53.43,53.44,53.39,53.4,40339.0,42.994,43.002,42.9618,42.9698,40339.0
2016-11-17 15:50:00,53.4,53.41,53.35,53.36,75413.0,42.9698,42.9779,42.9296,42.9377,75413.0
2016-11-17 15:55:00,53.36,53.37,53.34,53.36,191203.0,42.9377,42.9457,42.9216,42.9377,191203.0
2016-11-18 09:30:00,53.23,53.23,53.15,53.18,263494.0,42.833,42.833,42.7687,42.7928,263494.0
2016-11-18 09:35:00,53.18,53.62,53.17,53.57,209366.0,42.7928,43.1469,42.7848,43.1066,209366.0
2016-11-18 09:40:00,53.56,53.66,53.47,53.47,150620.0,43.0986,43.1791,43.0262,43.0262,150620.0
2016-11-18 09:45:00,53.47,53.49,53.33,53.38,47016.0,43.0262,43.0423,42.9135,42.9537,47016.0
2016-11-18 09:50:00,53.37,53.4,53.18,53.2,60747.0,42.9457,42.9698,42.7928,42.8089,60747.0
2016-11-18 09:55:00,53.19,53.2,53.05,53.07,44069.0,42.8009,42.8089,42.6882,42.7043,44069.0
2016-11-18 10:00:00,53.07,53.11,53.04,53.04,27444.0,42.7043,42.7365,42.6802,42.6802,27444.0
2016-11-18 10:05:00,53.05,53.14,53.04,53.14,50181.0,42.6882,42.7606,42.6802,42.7606,50181.0
2016-11-18 10:10:00,53.12,53.25,53.12,53.22,22278.0,42.7445,42.8491,42.7445,42.825,22278.0
2016-11-18 10:15:00,53.22,53.25,53.19,53.21,21839.0,42.825,42.8491,42.8009,42.817,21839.0
2016-11-18 10:20:00,53.21,53.27,53.16,53.27,44873.0,42.817,42.8652,42.7767,42.8652,44873.0
2016-11-18 10:25:00,53.26,53.3,53.2,53.27,29199.0,42.8572,42.8894,42.8089,42.8652,29199.0
2016-11-18 10:30:00,53.27,53.28,53.17,53.17,12650.0,42.8652,42.8733,42.7848,42.7848,12650.0
2016-11-18 10:35:00,53.18,53.21,53.16,53.19,71280.0,42.7928,42.817,42.7767,42.8009,71280.0
2016-11-18 10:40:00,53.2,53.2,53.09,53.13,33033.0,42.8089,42.8089,42.7204,42.7526,33033.0
2016-11-18 10:45:00,53.13,53.17,53.11,53.15,17513.0,42.7526,42.7848,42.7365,42.7687,17513.0
2016-11-18 10:50:00,53.15,53.19,53.11,53.19,18443.0,42.7687,42.8009,42.7365,42.8009,18443.0
2016-11-18 10:55:00,53.19,53.21,53.16,53.2,18256.0,42.8009,42.817,42.7767,42.8089,18256.0
2016-11-18 11:00:00,53.2,53.21,53.12,53.13,21232.0,42.8089,42.817,42.7445,42.7526,21232.0
2016-11-18 11:05:00,53.13,53.19,53.12,53.19,17505.0,42.7526,42.8009,42.7445,42.8009,17505.0
2016-11-18 11:10:00,53.2,53.2,53.16,53.16,19821.0,42.8089,42.8089,42.7767,42.7767,19821.0
2016-11-18 11:15:00,53.16,53.17,53.1,53.1,66151.0,42.7767,42.7848,42.7284,42.7284,66151.0
2016-11-18 11:20:00,53.1,53.1,53.02,53.06,49170.0,42.7284,42.7284,42.6641,42.6962,49170.0
2016-11-18 11:25:00,53.05,53.16,53.05,53.11,79619.0,42.6882,42.7767,42.6882,42.7365,79619.0
2016-11-18 11:30:00,53.11,53.16,53.1,53.16,28391.0,42.7365,42.7767,42.7284,42.7767,28391.0
2016-11-18 11:35:00,53.15,53.2,53.14,53.16,16671.0,42.7687,42.8089,42.7606,42.7767,16671.0
2016-11-18 11:40:00,53.16,53.18,53.13,53.14,40500.0,42.7767,42.7928,42.7526,42.7606,40500.0
2016-11-18 11:45:00,53.15,53.18,53.12,53.12,30526.0,42.7687,42.7928,42.7445,42.7445,30526.0
2016-11-18 11:50:00,53.12,53.14,53.1,53.14,12616.0,42.7445,42.7606,42.7284,42.7606,12616.0
2016-11-18 11:55:00,53.14,53.2,53.13,53.19,45464.0,42.7606,42.8089,42.7526,42.8009,45464.0
2016-11-18 12:00:00,53.19,53.2,53.17,53.19,10867.0,42.8009,42.8089,42.7848,42.8009,10867.0
2016-11-18 12:05:00,53.19,53.22,53.17,53.18,22966.0,42.8009,42.825,42.7848,42.7928,22966.0
2016-11-18 12:10:00,53.18,53.19,53.16,53.18,38347.0,42.7928,42.8009,42.7767,42.7928,38347.0
2016-11-18 12:15:00,53.18,53.21,53.17,53.18,13924.0,42.7928,42.817,42.7848,42.7928,13924.0
2016-11-18 12:20:00,53.18,53.18,53.15,53.17,8130.0,42.7928,42.7928,42.7687,42.7848,8130.0
2016-11-18 12:25:00,53.17,53.19,53.15,53.16,15235.0,42.7848,42.8009,42.7687,42.7767,15235.0
2016-11-18 12:30:00,53.16,53.18,53.13,53.14,14548.0,42.7767,42.7928,42.7526,42.7606,14548.0
2016-11-18 12:35:00,53.14,53.15,53.11,53.12,14967.0,42.7606,42.7687,42.7365,42.7445,14967.0
2016-11-18 12:40:00,53.11,53.12,53.09,53.1,13429.0,42.7365,42.7445,42.7204,42.7284,13429.0
2016-11-18 12:45:00,53.1,53.12,53.09,53.11,17721.0,42.7284,42.7445,42.7204,42.7365,17721.0
2016-11-18 12:50:00,53.11,53.17,53.09,53.17,56852.0,42.7365,42.7848,42.7204,42.7848,56852.0
2016-11-18 12:55:00,53.16,53.21,53.15,53.21,39375.0,42.7767,42.817,42.7687,42.817,39375.0
2016-11-18 13:00:00,53.21,53.23,53.19,53.21,62719.0,42.817,42.833,42.8009,42.817,62719.0
2016-11-18 13:05:00,53.21,53.25,53.19,53.23,41795.0,42.817,42.8491,42.8009,42.833,41795.0
2016-11-18 13:10:00,53.23,53.23,53.19,53.21,75646.0,42.833,42.833,42.8009,42.817,75646.0
2016-11-18 13:15:00,53.21,53.22,53.2,53.22,8761.0,42.817,42.825,42.8089,42.825,8761.0
2016-11-18 13:20:00,53.22,53.24,53.2,53.23,7551.0,42.825,42.8411,42.8089,42.833,7551.0
2016-11-18 13:25:00,53.23,53.24,53.19,53.2,41432.0,42.833,42.8411,42.8009,42.8089,41432.0
2016-11-18 13:30:00,53.2,53.21,53.13,53.14,13137.0,42.8089,42.817,42.7526,42.7606,13137.0
2016-11-18 13:35:00,53.13,53.17,53.13,53.16,47577.0,42.7526,42.7848,42.7526,42.7767,47577.0
2016-11-18 13:40:00,53.16,53.22,53.15,53.2,21971.0,42.7767,42.825,42.7687,42.8089,21971.0
2016-11-18 13:45:00,53.2,53.22,53.19,53.19,10245.0,42.8089,42.825,42.8009,42.8009,10245.0
2016-11-18 13:50:00,53.2,53.23,53.19,53.2,26649.0,42.8089,42.833,42.8009,42.8089,26649.0
2016-11-18 13:55:00,53.2,53.21,53.18,53.18,13453.0,42.8089,42.817,42.7928,42.7928,13453.0
2016-11-18 14:00:00,53.19,53.21,53.17,53.19,19283.0,42.8009,42.817,42.7848,42.8009,19283.0
2016-11-18 14:05:00,53.19,53.19,53.15,53.16,15258.0,42.8009,42.8009,42.7687,42.7767,15258.0
2016-11-18 14:10:00,53.16,53.18,53.15,53.16,16991.0,42.7767,42.7928,42.7687,42.7767,16991.0
2016-11-18 14:15:00,53.16,53.18,53.12,53.18,26397.0,42.7767,42.7928,42.7445,42.7928,26397.0
2016-11-18 14:20:00,53.18,53.2,53.16,53.19,20215.0,42.7928,42.8089,42.7767,42.8009,20215.0
2016-11-18 14:25:00,53.19,53.24,53.18,53.24,15285.0,42.8009,42.8411,42.7928,42.8411,15285.0
2016-11-18 14:30:00,53.24,53.27,53.2,53.2,39273.0,42.8411,42.8652,42.8089,42.8089,39273.0
2016-11-18 14:35:00,53.21,53.25,53.2,53.25,29962.0,42.817,42.8491,42.8089,42.8491,29962.0
2016-11-18 14:40:00,53.25,53.27,53.23,53.26,11043.0,42.8491,42.8652,42.833,42.8572,11043.0
2016-11-18 14:45:00,53.26,53.28,53.24,53.25,18277.0,42.8572,42.8733,42.8411,42.8491,18277.0
2016-11-18 14:50:00,53.26,53.27,53.22,53.22,11710.0,42.8572,42.8652,42.825,42.825,11710.0
2016-11-18 14:55:00,53.22,53.24,53.21,53.21,17758.0,42.825,42.8411,42.817,42.817,17758.0
2016-11-18 15:00:00,53.22,53.26,53.21,53.26,8762.0,42.825,42.8572,42.817,42.8572,8762.0
2016-11-18 15:05:00,53.26,53.26,53.22,53.25,27602.0,42.8572,42.8572,42.825,42.8491,27602.0
2016-11-18 15:10:00,53.25,53.27,53.24,53.25,16692.0,42.8491,42.8652,42.8411,42.8491,16692.0
2016-11-18 15:15:00,53.24,53.26,53.22,53.26,21879.0,42.8411,42.8572,42.825,42.8572,21879.0
2016-11-18 15:20:00,53.26,53.3,53.25,53.3,10912.0,42.8572,42.8894,42.8491,42.8894,10912.0
2016-11-18 15:25:00,53.3,53.33,53.28,53.33,34778.0,42.8894,42.9135,42.8733,42.9135,34778.0
2016-11-18 15:30:00,53.33,53.35,53.31,53.32,21416.0,42.9135,42.9296,42.8974,42.9055,21416.0
2016-11-18 15:35:00,53.31,53.34,53.28,53.28,42101.0,42.8974,42.9216,42.8733,42.8733,42101.0
2016-11-18 15:40:00,53.29,53.3,53.23,53.23,46736.0,42.8813,42.8894,42.833,42.833,46736.0
2016-11-18 15:45:00,53.23,53.26,53.17,53.18,91549.0,42.833,42.8572,42.7848,42.7928,91549.0
2016-11-18 15:50:00,53.19,53.2,53.12,53.13,131349.0,42.8009,42.8089,42.7445,42.7526,131349.0
2016-11-18 15:55:00,53.12,53.16,53.07,53.16,373219.0,42.7445,42.7767,42.7043,42.7767,373219.0
2016-11-21 09:30:00,53.17,53.46,53.17,53.46,48315.0,42.7848,43.0181,42.7848,43.0181,48315.0
2016-11-21 09:35:00,53.44,53.48,53.4,53.41,17485.0,43.002,43.0342,42.9698,42.9779,17485.0
2016-11-21 09:40:00,53.44,53.58,53.43,53.55,34343.0,43.002,43.1147,42.994,43.0905,34343.0
2016-11-21 09:45:00,53.56,53.56,53.36,53.41,46217.0,43.0986,43.0986,42.9377,42.9779,46217.0
2016-11-21 09:50:00,53.43,53.54,53.42,53.44,95763.0,42.994,43.0825,42.9859,43.002,95763.0
2016-11-21 09:55:00,53.46,53.5,53.39,53.48,34390.0,43.0181,43.0503,42.9618,43.0342,34390.0
2016-11-21 10:00:00,53.48,53.52,53.38,53.44,59659.0,43.0342,43.0664,42.9537,43.002,59659.0
2016-11-21 10:05:00,53.42,53.42,53.29,53.3,14471.0,42.9859,42.9859,42.8813,42.8894,14471.0
2016-11-21 10:10:00,53.29,53.39,53.29,53.39,18356.0,42.8813,42.9618,42.8813,42.9618,18356.0
2016-11-21 10:15:00,53.39,53.45,53.35,53.42,16279.0,42.9618,43.0101,42.9296,42.9859,16279.0
2016-11-21 10:20:00,53.43,53.43,53.39,53.41,16380.0,42.994,42.994,42.9618,42.9779,16380.0
2016-11-21 10:25:00,53.41,53.42,53.31,53.34,13500.0,42.9779,42.9859,42.8974,42.9216,13500.0
2016-11-21 10:30:00,53.33,53.42,53.33,53.42,10612.0,42.9135,42.9859,42.9135,42.9859,10612.0
2016-11-21 10:35:00,53.41,53.42,53.36,53.38,18056.0,42.9779,42.9859,42.9377,42.9537,18056.0
2016-11-21 10:40:00,53.39,53.41,53.38,53.41,17508.0,42.9618,42.9779,42.9537,42.9779,17508.0
2016-11-21 10:45:00,53.41,53.43,53.39,53.43,16996.0,42.9779,42.994,42.9618,42.994,16996.0
2016-11-21 10:50:00,53.43,53.46,53.38,53.42,22020.0,42.994,43.0181,42.9537,42.9859,22020.0
2016-11-21 10:55:00,53.43,53.45,53.39,53.4,23861.0,42.994,43.0101,42.9618,42.9698,23861.0
2016-11-21 11:00:00,53.4,53.46,53.36,53.45,40752.0,42.9698,43.0181,42.9377,43.0101,40752.0
2016-11-21 11:05:00,53.46,53.5,53.44,53.44,23817.0,43.0181,43.0503,43.002,43.002,23817.0
2016-11-21 11:10:00,53.44,53.46,53.41,53.42,46397.0,43.002,43.0181,42.9779,42.9859,46397.0
2016-11-21 11:15:00,53.42,53.45,53.41,53.44,37236.0,42.9859,43.0101,42.9779,43.002,37236.0
2016-11-21 11:20:00,53.44,53.5,53.43,53.47,30770.0,43.002,43.0503,42.994,43.0262,30770.0
2016-11-21 11:25:00,53.48,53.57,53.46,53.57,49581.0,43.0342,43.1066,43.0181,43.1066,49581.0
2016-11-21 11:30:00,53.56,53.59,53.52,53.59,36412.0,43.0986,43.1227,43.0664,43.1227,36412.0
2016-11-21 11:35:00,53.6,53.61,53.56,53.58,33326.0,43.1308,43.1388,43.0986,43.1147,33326.0
2016-11-21 11:40:00,53.57,53.58,53.5,53.55,15230.0,43.1066,43.1147,43.0503,43.0905,15230.0
2016-11-21 11:45:00,53.56,53.56,53.52,53.53,18774.0,43.0986,43.0986,43.0664,43.0744,18774.0
2016-11-21 11:50:00,53.53,53.54,53.49,53.5,10847.0,43.0744,43.0825,43.0423,43.0503,10847.0
2016-11-21 11:55:00,53.5,53.55,53.48,53.54,16208.0,43.0503,43.0905,43.0342,43.0825,16208.0
2016-11-21 12:00:00,53.54,53.58,53.53,53.56,13965.0,43.0825,43.1147,43.0744,43.0986,13965.0
2016-11-21 12:05:00,53.56,53.59,53.55,53.57,13392.0,43.0986,43.1227,43.0905,43.1066,13392.0
2016-11-21 12:10:00,53.58,53.61,53.58,53.59,20717.0,43.1147,43.1388,43.1147,43.1227,20717.0
2016-11-21 12:15:00,53.58,53.6,53.55,53.55,15756.0,43.1147,43.1308,43.0905,43.0905,15756.0
2016-11-21 12:20:00,53.55,53.57,53.53,53.54,32222.0,43.0905,43.1066,43.0744,43.0825,32222.0
2016-11-21 12:25:00,53.54,53.55,53.53,53.54,16980.0,43.0825,43.0905,43.0744,43.0825,16980.0
2016-11-21 12:30:00,53.55,53.57,53.54,53.54,19630.0,43.0905,43.1066,43.0825,43.0825,19630.0
2016-11-21 12:35:00,53.53,53.57,53.52,53.57,8290.0,43.0744,43.1066,43.0664,43.1066,8290.0
2016-11-21 12:40:00,53.57,53.59,53.55,53.59,23846.0,43.1066,43.1227,43.0905,43.1227,23846.0
2016-11-21 12:45:00,53.59,53.63,53.59,53.62,9162.0,43.1227,43.1549,43.1227,43.1469,9162.0
2016-11-21 12:50:00,53.61,53.61,53.59,53.6,12434.0,43.1388,43.1388,43.1227,43.1308,12434.0
2016-11-21 12:55:00,53.61,53.63,53.59,53.62,24859.0,43.1388,43.1549,43.1227,43.1469,24859.0
2016-11-21 13:00:00,53.62,53.67,53.62,53.66,35320.0,43.1469,43.1871,43.1469,43.1791,35320.0
2016-11-21 13:05:00,53.66,53.67,53.61,53.62,49146.0,43.1791,43.1871,43.1388,43.1469,49146.0
2016-11-21 13:10:00,53.62,53.64,53.62,53.64,8677.0,43.1469,43.163,43.1469,43.163,8677.0
2016-11-21 13:15:00,53.64,53.72,53.64,53.71,23374.0,43.163,43.2273,43.163,43.2193,23374.0
2016-11-21 13:20:00,53.71,53.71,53.65,53.65,35682.0,43.2193,43.2193,43.171,43.171,35682.0
2016-11-21 13:25:00,53.64,53.71,53.64,53.7,11351.0,43.163,43.2193,43.163,43.2112,11351.0
2016-11-21 13:30:00,53.7,53.71,53.68,53.7,10459.0,43.2112,43.2193,43.1952,43.2112,10459.0
2016-11-21 13:35:00,53.7,53.71,53.69,53.7,13161.0,43.2112,43.2193,43.2032,43.2112,13161.0
2016-11-21 13:40:00,53.69,53.71,53.67,53.7,16100.0,43.2032,43.2193,43.1871,43.2112,16100.0
2016-11-21 13:45:00,53.71,53.72,53.67,53.68,13895.0,43.2193,43.2273,43.1871,43.1952,13895.0
2016-11-21 13:50:00,53.68,53.69,53.67,53.69,7689.0,43.1952,43.2032,43.1871,43.2032,7689.0
2016-11-21 13:55:00,53.68,53.69,53.62,53.62,17460.0,43.1952,43.2032,43.1469,43.1469,17460.0
2016-11-21 14:00:00,53.63,53.63,53.58,53.61,15724.0,43.1549,43.1549,43.1147,43.1388,15724.0
2016-11-21 14:05:00,53.61,53.63,53.6,53.63,14149.0,43.1388,43.1549,43.1308,43.1549,14149.0
2016-11-21 14:10:00,53.63,53.64,53.62,53.64,9422.0,43.1549,43.163,43.1469,43.163,9422.0
2016-11-21 14:15:00,53.63,53.64,53.63,53.64,9103.0,43.1549,43.163,43.1549,43.163,9103.0
2016-11-21 14:20:00,53.64,53.68,53.63,53.68,36495.0,43.163,43.1952,43.1549,43.1952,36495.0
2016-11-21 14:25:00,53.68,53.69,53.66,53.69,8903.0,43.1952,43.2032,43.1791,43.2032,8903.0
2016-11-21 14:30:00,53.69,53.72,53.69,53.7,24985.0,43.2032,43.2273,43.2032,43.2112,24985.0
2016-11-21 14:35:00,53.7,53.71,53.69,53.7,24039.0,43.2112,43.2193,43.2032,43.2112,24039.0
2016-11-21 14:40:00,53.7,53.7,53.67,53.67,16338.0,43.2112,43.2112,43.1871,43.1871,16338.0
2016-11-21 14:45:00,53.68,53.7,53.67,53.69,15954.0,43.1952,43.2112,43.1871,43.2032,15954.0
2016-11-21 14:50:00,53.7,53.74,53.69,53.72,25003.0,43.2112,43.2434,43.2032,43.2273,25003.0
2016-11-21 14:55:00,53.73,53.73,53.68,53.68,20358.0,43.2354,43.2354,43.1952,43.1952,20358.0
2016-11-21 15:00:00,53.68,53.69,53.65,53.67,31498.0,43.1952,43.2032,43.171,43.1871,31498.0
2016-11-21 15:05:00,53.67,53.7,53.65,53.68,15941.0,43.1871,43.2112,43.171,43.1952,15941.0
2016-11-21 15:10:00,53.69,53.7,53.67,53.7,15634.0,43.2032,43.2112,43.1871,43.2112,15634.0
2016-11-21 15:15:00,53.69,53.69,53.65,53.66,21101.0,43.2032,43.2032,43.171,43.1791,21101.0
2016-11-21 15:20:00,53.66,53.67,53.64,53.65,27098.0,43.1791,43.1871,43.163,43.171,27098.0
2016-11-21 15:25:00,53.65,53.66,53.64,53.64,27752.0,43.171,43.1791,43.163,43.163,27752.0
2016-11-21 15:30:00,53.65,53.66,53.63,53.65,47083.0,43.171,43.1791,43.1549,43.171,47083.0
2016-11-21 15:35:00,53.65,53.66,53.63,53.64,49226.0,43.171,43.1791,43.1549,43.163,49226.0
2016-11-21 15:40:00,53.64,53.67,53.63,53.66,42486.0,43.163,43.1871,43.1549,43.1791,42486.0
2016-11-21 15:45:00,53.66,53.7,53.66,53.69,56374.0,43.1791,43.2112,43.1791,43.2032,56374.0
2016-11-21 15:50:00,53.7,53.73,53.67,53.72,67306.0,43.2112,43.2354,43.1871,43.2273,67306.0
2016-11-21 15:55:00,53.71,53.75,53.7,53.72,97675.0,43.2193,43.2515,43.2112,43.2273,97675.0
2016-11-22 09:30:00,53.76,53.83,53.65,53.7,73617.0,43.2595,43.3159,43.171,43.2112,73617.0
2016-11-22 09:35:00,53.67,53.75,53.64,53.73,40637.0,43.1871,43.2515,43.163,43.2354,40637.0
2016-11-22 09:40:00,53.72,53.78,53.63,53.65,40991.0,43.2273,43.2756,43.1549,43.171,40991.0
2016-11-22 09:45:00,53.66,53.72,53.65,53.71,29428.0,43.1791,43.2273,43.171,43.2193,29428.0
2016-11-22 09:50:00,53.72,53.75,53.66,53.71,40925.0,43.2273,43.2515,43.1791,43.2193,40925.0
2016-11-22 09:55:00,53.72,53.87,53.71,53.81,21538.0,43.2273,43.348,43.2193,43.2998,21538.0
2016-11-22 10:00:00,53.8,53.87,53.75,53.86,28756.0,43.2917,43.348,43.2515,43.34,28756.0
2016-11-22 10:05:00,53.86,53.88,53.81,53.86,25986.0,43.34,43.3561,43.2998,43.34,25986.0
2016-11-22 10:10:00,53.87,53.87,53.8,53.82,14953.0,43.348,43.348,43.2917,43.3078,14953.0
2016-11-22 10:15:00,53.82,53.83,53.74,53.8,37939.0,43.3078,43.3159,43.2434,43.2917,37939.0
2016-11-22 10:20:00,53.79,53.86,53.77,53.86,35893.0,43.2837,43.34,43.2676,43.34,35893.0
2016-11-22 10:25:00,53.86,53.9,53.81,53.89,70703.0,43.34,43.3722,43.2998,43.3641,70703.0
2016-11-22 10:30:00,53.88,53.98,53.86,53.98,43076.0,43.3561,43.4366,43.34,43.4366,43076.0
2016-11-22 10:35:00,53.97,54.1,53.97,54.06,65510.0,43.4285,43.5331,43.4285,43.5009,65510.0
2016-11-22 10:40:00,54.06,54.07,53.94,53.95,46881.0,43.5009,43.509,43.4044,43.4124,46881.0
2016-11-22 10:45:00,53.94,53.99,53.91,53.92,64952.0,43.4044,43.4446,43.3802,43.3883,64952.0
2016-11-22 10:50:00,53.92,54.01,53.92,54.0,43025.0,43.3883,43.4607,43.3883,43.4526,43025.0
2016-11-22 10:55:00,54.0,54.07,53.99,54.07,71912.0,43.4526,43.509,43.4446,43.509,71912.0
2016-11-22 11:00:00,54.07,54.11,54.04,54.09,52393.0,43.509,43.5412,43.4848,43.5251,52393.0
2016-11-22 11:05:00,54.1,54.15,54.1,54.15,37893.0,43.5331,43.5733,43.5331,43.5733,37893.0
2016-11-22 11:10:00,54.15,54.17,54.13,54.15,31218.0,43.5733,43.5894,43.5573,43.5733,31218.0
2016-11-22 11:15:00,54.14,54.17,54.06,54.06,24202.0,43.5653,43.5894,43.5009,43.5009,24202.0
2016-11-22 11:20:00,54.06,54.08,54.05,54.08,14480.0,43.5009,43.517,43.4929,43.517,14480.0
2016-11-22 11:25:00,54.08,54.1,54.05,54.08,37995.0,43.517,43.5331,43.4929,43.517,37995.0
2016-11-22 11:30:00,54.08,54.09,54.01,54.04,26175.0,43.517,43.5251,43.4607,43.4848,26175.0
2016-11-22 11:35:00,54.04,54.07,54.03,54.07,27497.0,43.4848,43.509,43.4768,43.509,27497.0
2016-11-22 11:40:00,54.06,54.07,54.02,54.03,31892.0,43.5009,43.509,43.4687,43.4768,31892.0
2016-11-22 11:45:00,54.04,54.13,54.03,54.07,51254.0,43.4848,43.5573,43.4768,43.509,51254.0
2016-11-22 11:50:00,54.07,54.15,54.06,54.13,41786.0,43.509,43.5733,43.5009,43.5573,41786.0
2016-11-22 11:55:00,54.14,54.23,54.14,54.23,37568.0,43.5653,43.6377,43.5653,43.6377,37568.0
2016-11-22 12:00:00,54.23,54.28,54.23,54.27,81576.0,43.6377,43.678,43.6377,43.6699,81576.0
2016-11-22 12:05:00,54.27,54.3,54.25,54.26,43751.0,43.6699,43.6941,43.6538,43.6619,43751.0
2016-11-22 12:10:00,54.26,54.3,54.25,54.26,30596.0,43.6619,43.6941,43.6538,43.6619,30596.0
2016-11-22 12:15:00,54.25,54.29,54.24,54.28,26383.0,43.6538,43.686,43.6458,43.678,26383.0
2016-11-22 12:20:00,54.28,54.33,54.27,54.31,35031.0,43.678,43.7182,43.6699,43.7021,35031.0
2016-11-22 12:25:00,54.31,54.36,54.31,54.36,37489.0,43.7021,43.7423,43.7021,43.7423,37489.0
2016-11-22 12:30:00,54.36,54.38,54.3,54.3,38139.0,43.7423,43.7584,43.6941,43.6941,38139.0
2016-11-22 12:35:00,54.3,54.31,54.26,54.28,21182.0,43.6941,43.7021,43.6619,43.678,21182.0
2016-11-22 12:40:00,54.28,54.29,54.25,54.29,19266.0,43.678,43.686,43.6538,43.686,19266.0
2016-11-22 12:45:00,54.28,54.29,54.27,54.29,18925.0,43.678,43.686,43.6699,43.686,18925.0
2016-11-22 12:50:00,54.29,54.35,54.28,54.32,64525.0,43.686,43.7343,43.678,43.7101,64525.0
2016-11-22 12:55:00,54.32,54.36,54.31,54.35,18906.0,43.7101,43.7423,43.7021,43.7343,18906.0
2016-11-22 13:00:00,54.36,54.36,54.28,54.29,65511.0,43.7423,43.7423,43.678,43.686,65511.0
2016-11-22 13:05:00,54.3,54.32,54.29,54.29,14124.0,43.6941,43.7101,43.686,43.686,14124.0
2016-11-22 13:10:00,54.3,54.33,54.29,54.3,16944.0,43.6941,43.7182,43.686,43.6941,16944.0
2016-11-22 13:15:00,54.3,54.32,54.29,54.3,15536.0,43.6941,43.7101,43.686,43.6941,15536.0
2016-11-22 13:20:00,54.3,54.3,54.26,54.3,14978.0,43.6941,43.6941,43.6619,43.6941,14978.0
2016-11-22 13:25:00,54.3,54.34,54.3,54.33,32973.0,43.6941,43.7262,43.6941,43.7182,32973.0
2016-11-22 13:30:00,54.32,54.34,54.32,54.34,7053.0,43.7101,43.7262,43.7101,43.7262,7053.0
2016-11-22 13:35:00,54.34,54.37,54.33,54.37,30645.0,43.7262,43.7504,43.7182,43.7504,30645.0
2016-11-22 13:40:00,54.37,54.39,54.33,54.39,20195.0,43.7504,43.7665,43.7182,43.7665,20195.0
2016-11-22 13:45:00,54.39,54.42,54.39,54.39,22967.0,43.7665,43.7906,43.7665,43.7665,22967.0
2016-11-22 13:50:00,54.39,54.41,54.37,54.41,22014.0,43.7665,43.7826,43.7504,43.7826,22014.0
2016-11-22 13:55:00,54.4,54.41,54.36,54.37,34681.0,43.7745,43.7826,43.7423,43.7504,34681.0
2016-11-22 14:00:00,54.37,54.37,54.28,54.28,30609.0,43.7504,43.7504,43.678,43.678,30609.0
2016-11-22 14:05:00,54.28,54.29,54.22,54.22,21135.0,43.678,43.686,43.6297,43.6297,21135.0
2016-11-22 14:10:00,54.22,54.22,54.18,54.21,23848.0,43.6297,43.6297,43.5975,43.6216,23848.0
2016-11-22 14:15:00,54.21,54.25,54.21,54.25,29050.0,43.6216,43.6538,43.6216,43.6538,29050.0
2016-11-22 14:20:00,54.25,54.25,54.19,54.2,20552.0,43.6538,43.6538,43.6055,43.6136,20552.0
2016-11-22 14:25:00,54.2,54.23,54.17,54.17,13925.0,43.6136,43.6377,43.5894,43.5894,13925.0
2016-11-22 14:30:00,54.16,54.27,54.16,54.25,37082.0,43.5814,43.6699,43.5814,43.6538,37082.0
2016-11-22 14:35:00,54.25,54.27,54.23,54.25,20768.0,43.6538,43.6699,43.6377,43.6538,20768.0
2016-11-22 14:40:00,54.24,54.3,54.24,54.3,32104.0,43.6458,43.6941,43.6458,43.6941,32104.0
2016-11-22 14:45:00,54.3,54.33,54.28,54.32,24449.0,43.6941,43.7182,43.678,43.7101,24449.0
2016-11-22 14:50:00,54.31,54.32,54.27,54.28,22685.0,43.7021,43.7101,43.6699,43.678,22685.0
2016-11-22 14:55:00,54.28,54.28,54.25,54.27,14902.0,43.678,43.678,43.6538,43.6699,14902.0
2016-11-22 15:00:00,54.26,54.28,54.23,54.24,22982.0,43.6619,43.678,43.6377,43.6458,22982.0
2016-11-22 15:05:00,54.24,54.3,54.24,54.3,30695.0,43.6458,43.6941,43.6458,43.6941,30695.0
2016-11-22 15:10:00,54.3,54.34,54.3,54.33,36551.0,43.6941,43.7262,43.6941,43.7182,36551.0
2016-11-22 15:15:00,54.33,54.33,54.28,54.29,16760.0,43.7182,43.7182,43.678,43.686,16760.0
2016-11-22 15:20:00,54.3,54.3,54.28,54.29,40048.0,43.6941,43.6941,43.678,43.686,40048.0
2016-11-22 15:25:00,54.29,54.34,54.27,54.33,42705.0,43.686,43.7262,43.6699,43.7182,42705.0
2016-11-22 15:30:00,54.33,54.35,54.32,54.35,40321.0,43.7182,43.7343,43.7101,43.7343,40321.0
2016-11-22 15:35:00,54.35,54.35,54.28,54.29,57604.0,43.7343,43.7343,43.678,43.686,57604.0
2016-11-22 15:40:00,54.29,54.31,54.25,54.28,67413.0,43.686,43.7021,43.6538,43.678,67413.0
2016-11-22 15:45:00,54.29,54.29,54.21,54.22,117864.0,43.686,43.686,43.6216,43.6297,117864.0
2016-11-22 15:50:00,54.22,54.25,54.2,54.22,114934.0,43.6297,43.6538,43.6136,43.6297,114934.0
2016-11-22 15:55:00,54.21,54.22,54.05,54.11,367579.0,43.6216,43.6297,43.4929,43.5412,367579.0
2016-11-23 09:30:00,53.69,54.2,53.69,54.15,56374.0,43.2032,43.6136,43.2032,43.5733,56374.0
2016-11-23 09:35:00,54.2,54.23,54.14,54.18,27464.0,43.6136,43.6377,43.5653,43.5975,27464.0
2016-11-23 09:40:00,54.18,54.2,54.15,54.19,23667.0,43.5975,43.6136,43.5733,43.6055,23667.0
2016-11-23 09:45:00,54.2,54.22,54.05,54.09,23776.0,43.6136,43.6297,43.4929,43.5251,23776.0
2016-11-23 09:50:00,54.08,54.09,53.88,53.88,23742.0,43.517,43.5251,43.3561,43.3561,23742.0
2016-11-23 09:55:00,53.82,53.89,53.72,53.73,17805.0,43.3078,43.3641,43.2273,43.2354,17805.0
2016-11-23 10:00:00,53.73,53.93,53.73,53.91,20460.0,43.2354,43.3963,43.2354,43.3802,20460.0
2016-11-23 10:05:00,53.93,53.95,53.87,53.87,17635.0,43.3963,43.4124,43.348,43.348,17635.0
2016-11-23 10:10:00,53.86,53.91,53.82,53.85,43723.0,43.34,43.3802,43.3078,43.3319,43723.0
2016-11-23 10:15:00,53.84,53.92,53.83,53.87,34591.0,43.3239,43.3883,43.3159,43.348,34591.0
2016-11-23 10:20:00,53.87,53.91,53.81,53.81,30819.0,43.348,43.3802,43.2998,43.2998,30819.0
2016-11-23 10:25:00,53.81,53.93,53.79,53.91,15844.0,43.2998,43.3963,43.2837,43.3802,15844.0
2016-11-23 10:30:00,53.92,53.98,53.92,53.98,18554.0,43.3883,43.4366,43.3883,43.4366,18554.0
2016-11-23 10:35:00,53.99,54.0,53.91,53.91,15845.0,43.4446,43.4526,43.3802,43.3802,15845.0
2016-11-23 10:40:00,53.9,53.94,53.86,53.91,26444.0,43.3722,43.4044,43.34,43.3802,26444.0
2016-11-23 10:45:00,53.92,53.92,53.84,53.84,17445.0,43.3883,43.3883,43.3239,43.3239,17445.0
2016-11-23 10:50:00,53.82,53.89,53.82,53.86,17515.0,43.3078,43.3641,43.3078,43.34,17515.0
2016-11-23 10:55:00,53.86,53.87,53.82,53.83,24077.0,43.34,43.348,43.3078,43.3159,24077.0
2016-11-23 11:00:00,53.84,53.85,53.78,53.79,23600.0,43.3239,43.3319,43.2756,43.2837,23600.0
2016-11-23 11:05:00,53.8,53.82,53.72,53.72,28252.0,43.2917,43.3078,43.2273,43.2273,28252.0
2016-11-23 11:10:00,53.72,53.81,53.69,53.8,86261.0,43.2273,43.2998,43.2032,43.2917,86261.0
2016-11-23 11:15:00,53.8,53.8,53.69,53.69,17897.0,43.2917,43.2917,43.2032,43.2032,17897.0
2016-11-23 11:20:00,53.69,53.69,53.63,53.66,32544.0,43.2032,43.2032,43.1549,43.1791,32544.0
2016-11-23 11:25:00,53.66,53.68,53.64,53.66,31194.0,43.1791,43.1952,43.163,43.1791,31194.0
2016-11-23 11:30:00,53.66,53.68,53.58,53.61,31896.0,43.1791,43.1952,43.1147,43.1388,31896.0
2016-11-23 11:35:00,53.61,53.66,53.56,53.64,40434.0,43.1388,43.1791,43.0986,43.163,40434.0
2016-11-23 11:40:00,53.64,53.65,53.58,53.59,24679.0,43.163,43.171,43.1147,43.1227,24679.0
2016-11-23 11:45:00,53.59,53.64,53.58,53.64,13952.0,43.1227,43.163,43.1147,43.163,13952.0
2016-11-23 11:50:00,53.64,53.66,53.62,53.63,16657.0,43.163,43.1791,43.1469,43.1549,16657.0
2016-11-23 11:55:00,53.63,53.69,53.59,53.61,36097.0,43.1549,43.2032,43.1227,43.1388,36097.0
2016-11-23 12:00:00,53.61,53.61,53.52,53.53,19516.0,43.1388,43.1388,43.0664,43.0744,19516.0
2016-11-23 12:05:00,53.53,53.6,53.53,53.57,20922.0,43.0744,43.1308,43.0744,43.1066,20922.0
2016-11-23 12:10:00,53.58,53.58,53.52,53.54,17568.0,43.1147,43.1147,43.0664,43.0825,17568.0
2016-11-23 12:15:00,53.55,53.61,53.55,53.57,14764.0,43.0905,43.1388,43.0905,43.1066,14764.0
2016-11-23 12:20:00,53.57,53.6,53.52,53.55,16182.0,43.1066,43.1308,43.0664,43.0905,16182.0
2016-11-23 12:25:00,53.55,53.59,53.54,53.58,12965.0,43.0905,43.1227,43.0825,43.1147,12965.0
2016-11-23 12:30:00,53.59,53.6,53.53,53.55,15270.0,43.1227,43.1308,43.0744,43.0905,15270.0
2016-11-23 12:35:00,53.55,53.59,53.55,53.57,11374.0,43.0905,43.1227,43.0905,43.1066,11374.0
2016-11-23 12:40:00,53.57,53.6,53.53,53.6,15457.0,43.1066,43.1308,43.0744,43.1308,15457.0
2016-11-23 12:45:00,53.61,53.66,53.61,53.62,21067.0,43.1388,43.1791,43.1388,43.1469,21067.0
2016-11-23 12:50:00,53.63,53.64,53.59,53.63,30098.0,43.1549,43.163,43.1227,43.1549,30098.0
2016-11-23 12:55:00,53.6,53.62,53.55,53.56,43108.0,43.1308,43.1469,43.0905,43.0986,43108.0
2016-11-23 13:00:00,53.55,53.6,53.55,53.6,8638.0,43.0905,43.1308,43.0905,43.1308,8638.0
2016-11-23 13:05:00,53.6,53.6,53.59,53.6,5250.0,43.1308,43.1308,43.1227,43.1308,5250.0
2016-11-23 13:10:00,53.6,53.6,53.5,53.5,19594.0,43.1308,43.1308,43.0503,43.0503,19594.0
2016-11-23 13:15:00,53.51,53.56,53.5,53.55,14279.0,43.0584,43.0986,43.0503,43.0905,14279.0
2016-11-23 13:20:00,53.55,53.57,53.51,53.53,15497.0,43.0905,43.1066,43.0584,43.0744,15497.0
2016-11-23 13:25:00,53.53,53.55,53.45,53.47,24320.0,43.0744,43.0905,43.0101,43.0262,24320.0
2016-11-23 13:30:00,53.48,53.5,53.47,53.49,9781.0,43.0342,43.0503,43.0262,43.0423,9781.0
2016-11-23 13:35:00,53.49,53.51,53.47,53.49,18291.0,43.0423,43.0584,43.0262,43.0423,18291.0
2016-11-23 13:40:00,53.49,53.51,53.47,53.48,20955.0,43.0423,43.0584,43.0262,43.0342,20955.0
2016-11-23 13:45:00,53.47,53.52,53.47,53.47,23416.0,43.0262,43.0664,43.0262,43.0262,23416.0
2016-11-23 13:50:00,53.48,53.5,53.46,53.49,11123.0,43.0342,43.0503,43.0181,43.0423,11123.0
2016-11-23 13:55:00,53.48,53.52,53.46,53.5,29146.0,43.0342,43.0664,43.0181,43.0503,29146.0
2016-11-23 14:00:00,53.52,53.58,53.51,53.58,23947.0,43.0664,43.1147,43.0584,43.1147,23947.0
2016-11-23 14:05:00,53.57,53.59,53.5,53.51,25903.0,43.1066,43.1227,43.0503,43.0584,25903.0
2016-11-23 14:10:00,53.5,53.57,53.5,53.53,30393.0,43.0503,43.1066,43.0503,43.0744,30393.0
2016-11-23 14:15:00,53.53,53.57,53.49,53.49,19918.0,43.0744,43.1066,43.0423,43.0423,19918.0
2016-11-23 14:20:00,53.49,53.58,53.49,53.52,21381.0,43.0423,43.1147,43.0423,43.0664,21381.0
2016-11-23 14:25:00,53.52,53.58,53.5,53.52,22903.0,43.0664,43.1147,43.0503,43.0664,22903.0
2016-11-23 14:30:00,53.51,53.55,53.5,53.53,18019.0,43.0584,43.0905,43.0503,43.0744,18019.0
2016-11-23 14:35:00,53.53,53.53,53.45,53.48,26005.0,43.0744,43.0744,43.0101,43.0342,26005.0
2016-11-23 14:40:00,53.48,53.48,53.45,53.47,23070.0,43.0342,43.0342,43.0101,43.0262,23070.0
2016-11-23 14:45:00,53.47,53.5,53.46,53.48,15352.0,43.0262,43.0503,43.0181,43.0342,15352.0
2016-11-23 14:50:00,53.48,53.5,53.46,53.48,16404.0,43.0342,43.0503,43.0181,43.0342,16404.0
2016-11-23 14:55:00,53.49,53.51,53.47,53.49,13348.0,43.0423,43.0584,43.0262,43.0423,13348.0
2016-11-23 15:00:00,53.49,53.49,53.43,53.44,26087.0,43.0423,43.0423,42.994,43.002,26087.0
2016-11-23 15:05:00,53.44,53.47,53.43,53.43,24750.0,43.002,43.0262,42.994,42.994,24750.0
2016-11-23 15:10:00,53.44,53.46,53.41,53.43,19589.0,43.002,43.0181,42.9779,42.994,19589.0
2016-11-23 15:15:00,53.43,53.52,53.43,53.51,19915.0,42.994,43.0664,42.994,43.0584,19915.0
2016-11-23 15:20:00,53.5,53.52,53.5,53.52,15237.0,43.0503,43.0664,43.0503,43.0664,15237.0
2016-11-23 15:25:00,53.52,53.52,53.46,53.46,54827.0,43.0664,43.0664,43.0181,43.0181,54827.0
2016-11-23 15:30:00,53.46,53.51,53.46,53.51,36979.0,43.0181,43.0584,43.0181,43.0584,36979.0
2016-11-23 15:35:00,53.5,53.53,53.49,53.49,23000.0,43.0503,43.0744,43.0423,43.0423,23000.0
2016-11-23 15:40:00,53.49,53.56,53.49,53.52,59866.0,43.0423,43.0986,43.0423,43.0664,59866.0
2016-11-23 15:45:00,53.53,53.57,53.51,53.51,35306.0,43.0744,43.1066,43.0584,43.0584,35306.0
2016-11-23 15:50:00,53.51,53.54,53.51,53.54,50102.0,43.0584,43.0825,43.0584,43.0825,50102.0
2016-11-23 15:55:00,53.53,53.57,53.52,53.55,80925.0,43.0744,43.1066,43.0664,43.0905,80925.0
2016-11-25 09:30:00,53.78,53.96,53.76,53.81,40518.0,43.2756,43.4205,43.2595,43.2998,40518.0
2016-11-25 09:35:00,53.82,53.84,53.71,53.72,31873.0,43.3078,43.3239,43.2193,43.2273,31873.0
2016-11-25 09:40:00,53.72,53.85,53.72,53.81,9369.0,43.2273,43.3319,43.2273,43.2998,9369.0
2016-11-25 09:45:00,53.8,53.85,53.77,53.79,10496.0,43.2917,43.3319,43.2676,43.2837,10496.0
2016-11-25 09:50:00,53.8,53.82,53.77,53.81,12205.0,43.2917,43.3078,43.2676,43.2998,12205.0
2016-11-25 09:55:00,53.79,53.83,53.77,53.83,10976.0,43.2837,43.3159,43.2676,43.3159,10976.0
2016-11-25 10:00:00,53.83,53.83,53.74,53.83,20768.0,43.3159,43.3159,43.2434,43.3159,20768.0
2016-11-25 10:05:00,53.84,53.84,53.77,53.8,49586.0,43.3239,43.3239,43.2676,43.2917,49586.0
2016-11-25 10:10:00,53.81,53.92,53.81,53.89,14928.0,43.2998,43.3883,43.2998,43.3641,14928.0
2016-11-25 10:15:00,53.88,53.93,53.88,53.91,9733.0,43.3561,43.3963,43.3561,43.3802,9733.0
2016-11-25 10:20:00,53.9,53.92,53.88,53.9,20132.0,43.3722,43.3883,43.3561,43.3722,20132.0
2016-11-25 10:25:00,53.9,53.91,53.87,53.9,13843.0,43.3722,43.3802,43.348,43.3722,13843.0
2016-11-25 10:30:00,53.9,53.9,53.88,53.89,11883.0,43.3722,43.3722,43.3561,43.3641,11883.0
2016-11-25 10:35:00,53.9,53.95,53.9,53.95,9149.0,43.3722,43.4124,43.3722,43.4124,9149.0
2016-11-25 10:40:00,53.96,53.97,53.92,53.96,14435.0,43.4205,43.4285,43.3883,43.4205,14435.0
2016-11-25 10:45:00,53.96,54.02,53.96,53.99,18513.0,43.4205,43.4687,43.4205,43.4446,18513.0
2016-11-25 10:50:00,53.97,53.98,53.92,53.98,68644.0,43.4285,43.4366,43.3883,43.4366,68644.0
2016-11-25 10:55:00,53.99,53.99,53.95,53.98,10540.0,43.4446,43.4446,43.4124,43.4366,10540.0
2016-11-25 11:00:00,53.98,53.98,53.93,53.97,12928.0,43.4366,43.4366,43.3963,43.4285,12928.0
2016-11-25 11:05:00,53.98,53.99,53.94,53.96,15465.0,43.4366,43.4446,43.4044,43.4205,15465.0
2016-11-25 11:10:00,53.96,54.02,53.94,54.01,59868.0,43.4205,43.4687,43.4044,43.4607,59868.0
2016-11-25 11:15:00,54.0,54.0,53.96,53.96,16311.0,43.4526,43.4526,43.4205,43.4205,16311.0
2016-11-25 11:20:00,53.96,54.05,53.96,54.02,12522.0,43.4205,43.4929,43.4205,43.4687,12522.0
2016-11-25 11:25:00,54.02,54.06,54.01,54.04,9801.0,43.4687,43.5009,43.4607,43.4848,9801.0
2016-11-25 11:30:00,54.03,54.07,54.03,54.06,12860.0,43.4768,43.509,43.4768,43.5009,12860.0
2016-11-25 11:35:00,54.05,54.1,54.03,54.1,35134.0,43.4929,43.5331,43.4768,43.5331,35134.0
2016-11-25 11:40:00,54.1,54.1,54.03,54.04,17464.0,43.5331,43.5331,43.4768,43.4848,17464.0
2016-11-25 11:45:00,54.03,54.06,54.02,54.04,12496.0,43.4768,43.5009,43.4687,43.4848,12496.0
2016-11-25 11:50:00,54.03,54.04,54.02,54.02,4466.0,43.4768,43.4848,43.4687,43.4687,4466.0
2016-11-25 11:55:00,54.02,54.06,54.01,54.04,14110.0,43.4687,43.5009,43.4607,43.4848,14110.0
2016-11-25 12:00:00,54.04,54.06,53.95,53.97,70303.0,43.4848,43.5009,43.4124,43.4285,70303.0
2016-11-25 12:05:00,53.96,54.0,53.95,53.98,36280.0,43.4205,43.4526,43.4124,43.4366,36280.0
2016-11-25 12:10:00,53.98,53.99,53.96,53.97,11639.0,43.4366,43.4446,43.4205,43.4285,11639.0
2016-11-25 12:15:00,53.96,54.0,53.96,54.0,39388.0,43.4205,43.4526,43.4205,43.4526,39388.0
2016-11-25 12:20:00,53.99,54.0,53.99,54.0,5436.0,43.4446,43.4526,43.4446,43.4526,5436.0
2016-11-25 12:25:00,54.0,54.0,53.94,53.95,13572.0,43.4526,43.4526,43.4044,43.4124,13572.0
2016-11-25 12:30:00,53.94,53.96,53.93,53.94,36731.0,43.4044,43.4205,43.3963,43.4044,36731.0
2016-11-25 12:35:00,53.94,53.95,53.92,53.94,20137.0,43.4044,43.4124,43.3883,43.4044,20137.0
2016-11-25 12:40:00,53.94,53.95,53.91,53.91,16754.0,43.4044,43.4124,43.3802,43.3802,16754.0
2016-11-25 12:45:00,53.91,53.91,53.86,53.87,27178.0,43.3802,43.3802,43.34,43.348,27178.0
2016-11-25 12:50:00,53.86,53.92,53.84,53.92,36386.0,43.34,43.3883,43.3239,43.3883,36386.0
2016-11-25 12:55:00,53.91,53.92,53.88,53.92,52274.0,43.3802,43.3883,43.3561,43.3883,52274.0
2016-11-28 09:30:00,53.82,53.89,53.73,53.75,27663.0,43.3078,43.3641,43.2354,43.2515,27663.0
2016-11-28 09:35:00,53.73,53.84,53.73,53.81,22846.0,43.2354,43.3239,43.2354,43.2998,22846.0
2016-11-28 09:40:00,53.8,53.81,53.65,53.66,10237.0,43.2917,43.2998,43.171,43.1791,10237.0
2016-11-28 09:45:00,53.66,53.71,53.61,53.61,18692.0,43.1791,43.2193,43.1388,43.1388,18692.0
2016-11-28 09:50:00,53.61,53.68,53.6,53.67,15859.0,43.1388,43.1952,43.1308,43.1871,15859.0
2016-11-28 09:55:00,53.66,53.75,53.65,53.74,15511.0,43.1791,43.2515,43.171,43.2434,15511.0
2016-11-28 10:00:00,53.73,53.77,53.7,53.77,20394.0,43.2354,43.2676,43.2112,43.2676,20394.0
2016-11-28 10:05:00,53.76,53.81,53.73,53.78,41436.0,43.2595,43.2998,43.2354,43.2756,41436.0
2016-11-28 10:10:00,53.8,53.81,53.73,53.74,12621.0,43.2917,43.2998,43.2354,43.2434,12621.0
2016-11-28 10:15:00,53.74,53.76,53.71,53.74,24702.0,43.2434,43.2595,43.2193,43.2434,24702.0
2016-11-28 10:20:00,53.74,53.75,53.68,53.73,47115.0,43.2434,43.2515,43.1952,43.2354,47115.0
2016-11-28 10:25:00,53.72,53.72,53.62,53.63,19285.0,43.2273,43.2273,43.1469,43.1549,19285.0
2016-11-28 10:30:00,53.63,53.68,53.6,53.6,23463.0,43.1549,43.1952,43.1308,43.1308,23463.0
2016-11-28 10:35:00,53.61,53.61,53.57,53.57,16329.0,43.1388,43.1388,43.1066,43.1066,16329.0
2016-11-28 10:40:00,53.57,53.6,53.49,53.52,32018.0,43.1066,43.1308,43.0423,43.0664,32018.0
2016-11-28 10:45:00,53.51,53.53,53.5,53.52,12762.0,43.0584,43.0744,43.0503,43.0664,12762.0
2016-11-28 10:50:00,53.52,53.52,53.45,53.46,33453.0,43.0664,43.0664,43.0101,43.0181,33453.0
2016-11-28 10:55:00,53.45,53.55,53.44,53.55,17362.0,43.0101,43.0905,43.002,43.0905,17362.0
2016-11-28 11:00:00,53.55,53.61,53.55,53.57,15090.0,43.0905,43.1388,43.0905,43.1066,15090.0
2016-11-28 11:05:00,53.56,53.57,53.52,53.52,12305.0,43.0986,43.1066,43.0664,43.0664,12305.0
2016-11-28 11:10:00,53.53,53.6,53.52,53.59,25157.0,43.0744,43.1308,43.0664,43.1227,25157.0
2016-11-28 11:15:00,53.59,53.66,53.58,53.63,19759.0,43.1227,43.1791,43.1147,43.1549,19759.0
2016-11-28 11:20:00,53.63,53.66,53.61,53.66,53044.0,43.1549,43.1791,43.1388,43.1791,53044.0
2016-11-28 11:25:00,53.66,53.68,53.63,53.68,16823.0,43.1791,43.1952,43.1549,43.1952,16823.0
2016-11-28 11:30:00,53.68,53.7,53.66,53.68,17769.0,43.1952,43.2112,43.1791,43.1952,17769.0
2016-11-28 11:35:00,53.69,53.7,53.66,53.66,15779.0,43.2032,43.2112,43.1791,43.1791,15779.0
2016-11-28 11:40:00,53.67,53.71,53.67,53.69,14103.0,43.1871,43.2193,43.1871,43.2032,14103.0
2016-11-28 11:45:00,53.7,53.7,53.6,53.63,29497.0,43.2112,43.2112,43.1308,43.1549,29497.0
2016-11-28 11:50:00,53.63,53.63,53.58,53.61,10717.0,43.1549,43.1549,43.1147,43.1388,10717.0
2016-11-28 11:55:00,53.6,53.65,53.58,53.65,16759.0,43.1308,43.171,43.1147,43.171,16759.0
2016-11-28 12:00:00,53.66,53.74,53.65,53.74,9739.0,43.1791,43.2434,43.171,43.2434,9739.0
2016-11-28 12:05:00,53.74,53.75,53.68,53.73,18591.0,43.2434,43.2515,43.1952,43.2354,18591.0
2016-11-28 12:10:00,53.73,53.73,53.65,53.69,16918.0,43.2354,43.2354,43.171,43.2032,16918.0
2016-11-28 12:15:00,53.68,53.69,53.65,53.69,15702.0,43.1952,43.2032,43.171,43.2032,15702.0
2016-11-28 12:20:00,53.68,53.75,53.68,53.74,21073.0,43.1952,43.2515,43.1952,43.2434,21073.0
2016-11-28 12:25:00,53.74,53.77,53.71,53.77,19802.0,43.2434,43.2676,43.2193,43.2676,19802.0
2016-11-28 12:30:00,53.76,53.83,53.73,53.79,29284.0,43.2595,43.3159,43.2354,43.2837,29284.0
2016-11-28 12:35:00,53.78,53.8,53.76,53.8,12556.0,43.2756,43.2917,43.2595,43.2917,12556.0
2016-11-28 12:40:00,53.8,53.81,53.77,53.8,14017.0,43.2917,43.2998,43.2676,43.2917,14017.0
2016-11-28 12:45:00,53.79,53.8,53.73,53.77,18254.0,43.2837,43.2917,43.2354,43.2676,18254.0
2016-11-28 12:50:00,53.77,53.84,53.76,53.8,24120.0,43.2676,43.3239,43.2595,43.2917,24120.0
2016-11-28 12:55:00,53.81,53.81,53.77,53.79,8383.0,43.2998,43.2998,43.2676,43.2837,8383.0
2016-11-28 13:00:00,53.79,53.83,53.79,53.82,28618.0,43.2837,43.3159,43.2837,43.3078,28618.0
2016-11-28 13:05:00,53.83,53.86,53.82,53.86,8826.0,43.3159,43.34,43.3078,43.34,8826.0
2016-11-28 13:10:00,53.86,53.87,53.82,53.84,16775.0,43.34,43.348,43.3078,43.3239,16775.0
2016-11-28 13:15:00,53.84,53.87,53.82,53.85,16664.0,43.3239,43.348,43.3078,43.3319,16664.0
2016-11-28 13:20:00,53.85,53.87,53.81,53.81,15769.0,43.3319,43.348,43.2998,43.2998,15769.0
2016-11-28 13:25:00,53.82,53.85,53.81,53.83,19718.0,43.3078,43.3319,43.2998,43.3159,19718.0
2016-11-28 13:30:00,53.84,53.86,53.84,53.84,9787.0,43.3239,43.34,43.3239,43.3239,9787.0
2016-11-28 13:35:00,53.84,53.85,53.82,53.83,21952.0,43.3239,43.3319,43.3078,43.3159,21952.0
2016-11-28 13:40:00,53.84,53.86,53.82,53.83,12747.0,43.3239,43.34,43.3078,43.3159,12747.0
2016-11-28 13:45:00,53.82,53.82,53.8,53.82,15128.0,43.3078,43.3078,43.2917,43.3078,15128.0
2016-11-28 13:50:00,53.82,53.82,53.74,53.77,17159.0,43.3078,43.3078,43.2434,43.2676,17159.0
2016-11-28 13:55:00,53.77,53.8,53.75,53.77,14730.0,43.2676,43.2917,43.2515,43.2676,14730.0
2016-11-28 14:00:00,53.76,53.82,53.76,53.81,13541.0,43.2595,43.3078,43.2595,43.2998,13541.0
2016-11-28 14:05:00,53.81,53.86,53.81,53.85,19760.0,43.2998,43.34,43.2998,43.3319,19760.0
2016-11-28 14:10:00,53.84,53.86,53.83,53.85,7804.0,43.3239,43.34,43.3159,43.3319,7804.0
2016-11-28 14:15:00,53.85,53.86,53.8,53.81,19303.0,43.3319,43.34,43.2917,43.2998,19303.0
2016-11-28 14:20:00,53.81,53.87,53.81,53.85,34375.0,43.2998,43.348,43.2998,43.3319,34375.0
2016-11-28 14:25:00,53.85,53.85,53.77,53.79,49739.0,43.3319,43.3319,43.2676,43.2837,49739.0
2016-11-28 14:30:00,53.78,53.8,53.77,53.78,12032.0,43.2756,43.2917,43.2676,43.2756,12032.0
2016-11-28 14:35:00,53.78,53.78,53.75,53.77,18400.0,43.2756,43.2756,43.2515,43.2676,18400.0
2016-11-28 14:40:00,53.75,53.77,53.73,53.75,23048.0,43.2515,43.2676,43.2354,43.2515,23048.0
2016-11-28 14:45:00,53.76,53.77,53.75,53.76,10602.0,43.2595,43.2676,43.2515,43.2595,10602.0
2016-11-28 14:50:00,53.77,53.77,53.74,53.77,16102.0,43.2676,43.2676,43.2434,43.2676,16102.0
2016-11-28 14:55:00,53.76,53.82,53.76,53.8,20795.0,43.2595,43.3078,43.2595,43.2917,20795.0
2016-11-28 15:00:00,53.81,53.83,53.78,53.78,33263.0,43.2998,43.3159,43.2756,43.2756,33263.0
2016-11-28 15:05:00,53.78,53.79,53.73,53.73,43897.0,43.2756,43.2837,43.2354,43.2354,43897.0
2016-11-28 15:10:00,53.74,53.75,53.71,53.73,25812.0,43.2434,43.2515,43.2193,43.2354,25812.0
2016-11-28 15:15:00,53.72,53.74,53.69,53.7,35154.0,43.2273,43.2434,43.2032,43.2112,35154.0
2016-11-28 15:20:00,53.7,53.7,53.64,53.65,29055.0,43.2112,43.2112,43.163,43.171,29055.0
2016-11-28 15:25:00,53.65,53.67,53.6,53.6,29847.0,43.171,43.1871,43.1308,43.1308,29847.0
2016-11-28 15:30:00,53.6,53.63,53.6,53.62,43408.0,43.1308,43.1549,43.1308,43.1469,43408.0
2016-11-28 15:35:00,53.62,53.66,53.61,53.64,40364.0,43.1469,43.1791,43.1388,43.163,40364.0
2016-11-28 15:40:00,53.64,53.65,53.56,53.56,57885.0,43.163,43.171,43.0986,43.0986,57885.0
2016-11-28 15:45:00,53.56,53.65,53.56,53.65,73944.0,43.0986,43.171,43.0986,43.171,73944.0
2016-11-28 15:50:00,53.65,53.67,53.62,53.67,83489.0,43.171,43.1871,43.1469,43.1871,83489.0
2016-11-28 15:55:00,53.66,53.72,53.66,53.7,144033.0,43.1791,43.2273,43.1791,43.2112,144033.0
2016-11-29 09:30:00,53.75,53.98,53.75,53.81,46022.0,43.2515,43.4366,43.2515,43.2998,46022.0
2016-11-29 09:35:00,53.81,53.83,53.7,53.76,73619.0,43.2998,43.3159,43.2112,43.2595,73619.0
2016-11-29 09:40:00,53.75,53.82,53.73,53.76,35831.0,43.2515,43.3078,43.2354,43.2595,35831.0
2016-11-29 09:45:00,53.75,53.82,53.7,53.71,19166.0,43.2515,43.3078,43.2112,43.2193,19166.0
2016-11-29 09:50:00,53.7,53.79,53.7,53.73,23618.0,43.2112,43.2837,43.2112,43.2354,23618.0
2016-11-29 09:55:00,53.72,53.86,53.69,53.83,17985.0,43.2273,43.34,43.2032,43.3159,17985.0
2016-11-29 10:00:00,53.84,53.93,53.84,53.93,35288.0,43.3239,43.3963,43.3239,43.3963,35288.0
2016-11-29 10:05:00,53.93,53.93,53.75,53.77,24453.0,43.3963,43.3963,43.2515,43.2676,24453.0
2016-11-29 10:10:00,53.77,53.82,53.75,53.75,22122.0,43.2676,43.3078,43.2515,43.2515,22122.0
2016-11-29 10:15:00,53.75,53.78,53.72,53.76,20002.0,43.2515,43.2756,43.2273,43.2595,20002.0
2016-11-29 10:20:00,53.76,53.76,53.67,53.7,17672.0,43.2595,43.2595,43.1871,43.2112,17672.0
2016-11-29 10:25:00,53.71,53.74,53.68,53.7,21841.0,43.2193,43.2434,43.1952,43.2112,21841.0
2016-11-29 10:30:00,53.71,53.8,53.71,53.77,20846.0,43.2193,43.2917,43.2193,43.2676,20846.0
2016-11-29 10:35:00,53.77,53.88,53.76,53.87,18145.0,43.2676,43.3561,43.2595,43.348,18145.0
2016-11-29 10:40:00,53.87,53.89,53.85,53.87,27046.0,43.348,43.3641,43.3319,43.348,27046.0
2016-11-29 10:45:00,53.88,53.89,53.85,53.89,18401.0,43.3561,43.3641,43.3319,43.3641,18401.0
2016-11-29 10:50:00,53.88,53.92,53.85,53.88,21623.0,43.3561,43.3883,43.3319,43.3561,21623.0
2016-11-29 10:55:00,53.88,53.94,53.88,53.92,22886.0,43.3561,43.4044,43.3561,43.3883,22886.0
2016-11-29 11:00:00,53.93,53.95,53.92,53.95,15986.0,43.3963,43.4124,43.3883,43.4124,15986.0
2016-11-29 11:05:00,53.94,53.94,53.91,53.92,19943.0,43.4044,43.4044,43.3802,43.3883,19943.0
2016-11-29 11:10:00,53.91,53.96,53.91,53.93,20432.0,43.3802,43.4205,43.3802,43.3963,20432.0
2016-11-29 11:15:00,53.94,53.95,53.91,53.91,12762.0,43.4044,43.4124,43.3802,43.3802,12762.0
2016-11-29 11:20:00,53.91,53.95,53.9,53.94,23692.0,43.3802,43.4124,43.3722,43.4044,23692.0
2016-11-29 11:25:00,53.95,54.0,53.93,53.99,29223.0,43.4124,43.4526,43.3963,43.4446,29223.0
2016-11-29 11:30:00,53.99,54.04,53.99,54.02,22347.0,43.4446,43.4848,43.4446,43.4687,22347.0
2016-11-29 11:35:00,54.02,54.03,53.99,54.0,22119.0,43.4687,43.4768,43.4446,43.4526,22119.0
2016-11-29 11:40:00,54.0,54.04,53.98,54.01,24958.0,43.4526,43.4848,43.4366,43.4607,24958.0
2016-11-29 11:45:00,54.02,54.03,54.0,54.02,18763.0,43.4687,43.4768,43.4526,43.4687,18763.0
2016-11-29 11:50:00,54.01,54.05,53.99,54.02,38442.0,43.4607,43.4929,43.4446,43.4687,38442.0
2016-11-29 11:55:00,54.01,54.07,53.99,54.03,18601.0,43.4607,43.509,43.4446,43.4768,18601.0
2016-11-29 12:00:00,54.03,54.09,54.02,54.07,15461.0,43.4768,43.5251,43.4687,43.509,15461.0
2016-11-29 12:05:00,54.07,54.1,54.03,54.07,31146.0,43.509,43.5331,43.4768,43.509,31146.0
2016-11-29 12:10:00,54.08,54.1,54.02,54.02,18537.0,43.517,43.5331,43.4687,43.4687,18537.0
2016-11-29 12:15:00,54.03,54.08,54.02,54.07,12901.0,43.4768,43.517,43.4687,43.509,12901.0
2016-11-29 12:20:00,54.07,54.07,54.03,54.03,19873.0,43.509,43.509,43.4768,43.4768,19873.0
2016-11-29 12:25:00,54.03,54.08,54.03,54.04,15201.0,43.4768,43.517,43.4768,43.4848,15201.0
2016-11-29 12:30:00,54.04,54.07,54.03,54.05,13988.0,43.4848,43.509,43.4768,43.4929,13988.0
2016-11-29 12:35:00,54.05,54.1,54.04,54.1,16616.0,43.4929,43.5331,43.4848,43.5331,16616.0
2016-11-29 12:40:00,54.09,54.14,54.07,54.11,27465.0,43.5251,43.5653,43.509,43.5412,27465.0
2016-11-29 12:45:00,54.12,54.12,54.07,54.11,23883.0,43.5492,43.5492,43.509,43.5412,23883.0
2016-11-29 12:50:00,54.11,54.12,54.1,54.12,9309.0,43.5412,43.5492,43.5331,43.5492,9309.0
2016-11-29 12:55:00,54.12,54.17,54.12,54.15,33758.0,43.5492,43.5894,43.5492,43.5733,33758.0
2016-11-29 13:00:00,54.14,54.15,54.11,54.13,15380.0,43.5653,43.5733,43.5412,43.5573,15380.0
2016-11-29 13:05:00,54.12,54.15,54.09,54.1,17930.0,43.5492,43.5733,43.5251,43.5331,17930.0
2016-11-29 13:10:00,54.1,54.13,54.09,54.1,12791.0,43.5331,43.5573,43.5251,43.5331,12791.0
2016-11-29 13:15:00,54.11,54.12,54.07,54.1,13536.0,43.5412,43.5492,43.509,43.5331,13536.0
2016-11-29 13:20:00,54.11,54.13,54.1,54.13,12954.0,43.5412,43.5573,43.5331,43.5573,12954.0
2016-11-29 13:25:00,54.12,54.12,54.06,54.07,15900.0,43.5492,43.5492,43.5009,43.509,15900.0
2016-11-29 13:30:00,54.06,54.11,54.05,54.1,14355.0,43.5009,43.5412,43.4929,43.5331,14355.0
2016-11-29 13:35:00,54.09,54.1,54.06,54.06,8028.0,43.5251,43.5331,43.5009,43.5009,8028.0
2016-11-29 13:40:00,54.07,54.1,54.06,54.07,19596.0,43.509,43.5331,43.5009,43.509,19596.0
2016-11-29 13:45:00,54.06,54.09,54.06,54.07,17142.0,43.5009,43.5251,43.5009,43.509,17142.0
2016-11-29 13:50:00,54.07,54.11,54.06,54.08,18968.0,43.509,43.5412,43.5009,43.517,18968.0
2016-11-29 13:55:00,54.08,54.09,54.07,54.09,4321.0,43.517,43.5251,43.509,43.5251,4321.0
2016-11-29 14:00:00,54.09,54.12,54.09,54.1,21899.0,43.5251,43.5492,43.5251,43.5331,21899.0
2016-11-29 14:05:00,54.1,54.1,54.06,54.07,12738.0,43.5331,43.5331,43.5009,43.509,12738.0
2016-11-29 14:10:00,54.07,54.08,54.06,54.07,8950.0,43.509,43.517,43.5009,43.509,8950.0
2016-11-29 14:15:00,54.06,54.11,54.06,54.11,18903.0,43.5009,43.5412,43.5009,43.5412,18903.0
2016-11-29 14:20:00,54.11,54.11,54.09,54.1,13651.0,43.5412,43.5412,43.5251,43.5331,13651.0
2016-11-29 14:25:00,54.09,54.09,54.07,54.08,10554.0,43.5251,43.5251,43.509,43.517,10554.0
2016-11-29 14:30:00,54.07,54.08,54.03,54.04,46095.0,43.509,43.517,43.4768,43.4848,46095.0
2016-11-29 14:35:00,54.05,54.05,54.01,54.05,50866.0,43.4929,43.4929,43.4607,43.4929,50866.0
2016-11-29 14:40:00,54.05,54.08,54.04,54.08,12433.0,43.4929,43.517,43.4848,43.517,12433.0
2016-11-29 14:45:00,54.07,54.09,54.05,54.05,33272.0,43.509,43.5251,43.4929,43.4929,33272.0
2016-11-29 14:50:00,54.06,54.09,54.05,54.05,17235.0,43.5009,43.5251,43.4929,43.4929,17235.0
2016-11-29 14:55:00,54.05,54.06,54.01,54.04,25230.0,43.4929,43.5009,43.4607,43.4848,25230.0
2016-11-29 15:00:00,54.05,54.05,54.0,54.0,17389.0,43.4929,43.4929,43.4526,43.4526,17389.0
2016-11-29 15:05:00,54.0,54.05,54.0,54.02,31667.0,43.4526,43.4929,43.4526,43.4687,31667.0
2016-11-29 15:10:00,54.02,54.03,53.98,53.98,17203.0,43.4687,43.4768,43.4366,43.4366,17203.0
2016-11-29 15:15:00,53.99,54.0,53.97,53.97,20453.0,43.4446,43.4526,43.4285,43.4285,20453.0
2016-11-29 15:20:00,53.97,54.02,53.97,54.01,27488.0,43.4285,43.4687,43.4285,43.4607,27488.0
2016-11-29 15:25:00,54.0,54.04,54.0,54.03,17915.0,43.4526,43.4848,43.4526,43.4768,17915.0
2016-11-29 15:30:00,54.02,54.03,53.97,53.98,49982.0,43.4687,43.4768,43.4285,43.4366,49982.0
2016-11-29 15:35:00,53.98,54.0,53.94,53.94,33926.0,43.4366,43.4526,43.4044,43.4044,33926.0
2016-11-29 15:40:00,53.95,53.97,53.94,53.95,35675.0,43.4124,43.4285,43.4044,43.4124,35675.0
2016-11-29 15:45:00,53.95,53.95,53.89,53.9,60217.0,43.4124,43.4124,43.3641,43.3722,60217.0
2016-11-29 15:50:00,53.9,53.93,53.89,53.92,48756.0,43.3722,43.3963,43.3641,43.3883,48756.0
2016-11-29 15:55:00,53.91,53.92,53.87,53.9,111512.0,43.3802,43.3883,43.348,43.3722,111512.0
2016-11-30 09:30:00,53.6,53.89,53.37,53.8,67417.0,43.1308,43.3641,42.9457,43.2917,67417.0
2016-11-30 09:35:00,53.84,53.84,53.68,53.79,20479.0,43.3239,43.3239,43.1952,43.2837,20479.0
2016-11-30 09:40:00,53.77,53.77,53.66,53.68,14763.0,43.2676,43.2676,43.1791,43.1952,14763.0
2016-11-30 09:45:00,53.67,53.68,53.55,53.6,24329.0,43.1871,43.1952,43.0905,43.1308,24329.0
2016-11-30 09:50:00,53.59,53.69,53.58,53.65,35991.0,43.1227,43.2032,43.1147,43.171,35991.0
2016-11-30 09:55:00,53.65,53.68,53.59,53.61,33669.0,43.171,43.1952,43.1227,43.1388,33669.0
2016-11-30 10:00:00,53.61,53.7,53.58,53.59,23696.0,43.1388,43.2112,43.1147,43.1227,23696.0
2016-11-30 10:05:00,53.57,53.66,53.56,53.64,32610.0,43.1066,43.1791,43.0986,43.163,32610.0
2016-11-30 10:10:00,53.64,53.68,53.59,53.6,51521.0,43.163,43.1952,43.1227,43.1308,51521.0
2016-11-30 10:15:00,53.6,53.61,53.49,53.49,24671.0,43.1308,43.1388,43.0423,43.0423,24671.0
2016-11-30 10:20:00,53.49,53.5,53.42,53.49,35096.0,43.0423,43.0503,42.9859,43.0423,35096.0
2016-11-30 10:25:00,53.5,53.57,53.5,53.57,20158.0,43.0503,43.1066,43.0503,43.1066,20158.0
2016-11-30 10:30:00,53.57,53.63,53.56,53.62,22638.0,43.1066,43.1549,43.0986,43.1469,22638.0
2016-11-30 10:35:00,53.62,53.68,53.58,53.67,13815.0,43.1469,43.1952,43.1147,43.1871,13815.0
2016-11-30 10:40:00,53.65,53.69,53.62,53.66,19102.0,43.171,43.2032,43.1469,43.1791,19102.0
2016-11-30 10:45:00,53.66,53.68,53.61,53.65,40161.0,43.1791,43.1952,43.1388,43.171,40161.0
2016-11-30 10:50:00,53.66,53.73,53.66,53.71,21045.0,43.1791,43.2354,43.1791,43.2193,21045.0
2016-11-30 10:55:00,53.7,53.72,53.69,53.7,11831.0,43.2112,43.2273,43.2032,43.2112,11831.0
2016-11-30 11:00:00,53.7,53.7,53.6,53.63,21483.0,43.2112,43.2112,43.1308,43.1549,21483.0
2016-11-30 11:05:00,53.64,53.65,53.6,53.64,16082.0,43.163,43.171,43.1308,43.163,16082.0
2016-11-30 11:10:00,53.64,53.65,53.56,53.63,26176.0,43.163,43.171,43.0986,43.1549,26176.0
2016-11-30 11:15:00,53.64,53.67,53.63,53.64,24025.0,43.163,43.1871,43.1549,43.163,24025.0
2016-11-30 11:20:00,53.63,53.67,53.61,53.64,18741.0,43.1549,43.1871,43.1388,43.163,18741.0
2016-11-30 11:25:00,53.64,53.64,53.52,53.54,56248.0,43.163,43.163,43.0664,43.0825,56248.0
2016-11-30 11:30:00,53.54,53.56,53.49,53.56,14998.0,43.0825,43.0986,43.0423,43.0986,14998.0
2016-11-30 11:35:00,53.55,53.62,53.55,53.59,24610.0,43.0905,43.1469,43.0905,43.1227,24610.0
2016-11-30 11:40:00,53.6,53.63,53.59,53.6,26670.0,43.1308,43.1549,43.1227,43.1308,26670.0
2016-11-30 11:45:00,53.59,53.63,53.58,53.61,16011.0,43.1227,43.1549,43.1147,43.1388,16011.0
2016-11-30 11:50:00,53.61,53.63,53.58,53.62,12237.0,43.1388,43.1549,43.1147,43.1469,12237.0
2016-11-30 11:55:00,53.62,53.63,53.53,53.54,17536.0,43.1469,43.1549,43.0744,43.0825,17536.0
2016-11-30 12:00:00,53.55,53.56,53.53,53.55,8277.0,43.0905,43.0986,43.0744,43.0905,8277.0
2016-11-30 12:05:00,53.55,53.55,53.49,53.51,12407.0,43.0905,43.0905,43.0423,43.0584,12407.0
2016-11-30 12:10:00,53.51,53.53,53.5,53.51,11798.0,43.0584,43.0744,43.0503,43.0584,11798.0
2016-11-30 12:15:00,53.51,53.56,53.5,53.56,20041.0,43.0584,43.0986,43.0503,43.0986,20041.0
2016-11-30 12:20:00,53.57,53.58,53.54,53.57,17163.0,43.1066,43.1147,43.0825,43.1066,17163.0
2016-11-30 12:25:00,53.57,53.58,53.53,53.54,8715.0,43.1066,43.1147,43.0744,43.0825,8715.0
2016-11-30 12:30:00,53.54,53.57,53.52,53.53,25682.0,43.0825,43.1066,43.0664,43.0744,25682.0
2016-11-30 12:35:00,53.52,53.54,53.51,53.53,9376.0,43.0664,43.0825,43.0584,43.0744,9376.0
2016-11-30 12:40:00,53.54,53.55,53.49,53.5,19778.0,43.0825,43.0905,43.0423,43.0503,19778.0
2016-11-30 12:45:00,53.5,53.53,53.49,53.52,13147.0,43.0503,43.0744,43.0423,43.0664,13147.0
2016-11-30 12:50:00,53.51,53.51,53.46,53.48,27140.0,43.0584,43.0584,43.0181,43.0342,27140.0
2016-11-30 12:55:00,53.48,53.48,53.45,53.47,13863.0,43.0342,43.0342,43.0101,43.0262,13863.0
2016-11-30 13:00:00,53.48,53.49,53.44,53.44,11921.0,43.0342,43.0423,43.002,43.002,11921.0
2016-11-30 13:05:00,53.44,53.45,53.41,53.41,7543.0,43.002,43.0101,42.9779,42.9779,7543.0
2016-11-30 13:10:00,53.41,53.43,53.38,53.42,16366.0,42.9779,42.994,42.9537,42.9859,16366.0
2016-11-30 13:15:00,53.43,53.43,53.37,53.41,20027.0,42.994,42.994,42.9457,42.9779,20027.0
2016-11-30 13:20:00,53.41,53.42,53.39,53.39,4115.0,42.9779,42.9859,42.9618,42.9618,4115.0
2016-11-30 13:25:00,53.39,53.43,53.39,53.41,26543.0,42.9618,42.994,42.9618,42.9779,26543.0
2016-11-30 13:30:00,53.41,53.44,53.4,53.4,34118.0,42.9779,43.002,42.9698,42.9698,34118.0
2016-11-30 13:35:00,53.41,53.43,53.4,53.42,21820.0,42.9779,42.994,42.9698,42.9859,21820.0
2016-11-30 13:40:00,53.42,53.43,53.39,53.41,51973.0,42.9859,42.994,42.9618,42.9779,51973.0
2016-11-30 13:45:00,53.41,53.46,53.41,53.45,25308.0,42.9779,43.0181,42.9779,43.0101,25308.0
2016-11-30 13:50:00,53.45,53.49,53.44,53.47,28742.0,43.0101,43.0423,43.002,43.0262,28742.0
2016-11-30 13:55:00,53.47,53.48,53.44,53.44,10134.0,43.0262,43.0342,43.002,43.002,10134.0
2016-11-30 14:00:00,53.44,53.44,53.36,53.4,19475.0,43.002,43.002,42.9377,42.9698,19475.0
2016-11-30 14:05:00,53.4,53.41,53.35,53.38,26559.0,42.9698,42.9779,42.9296,42.9537,26559.0
2016-11-30 14:10:00,53.37,53.38,53.29,53.31,20376.0,42.9457,42.9537,42.8813,42.8974,20376.0
2016-11-30 14:15:00,53.3,53.34,53.3,53.31,39610.0,42.8894,42.9216,42.8894,42.8974,39610.0
2016-11-30 14:20:00,53.31,53.32,53.3,53.3,42345.0,42.8974,42.9055,42.8894,42.8894,42345.0
2016-11-30 14:25:00,53.3,53.32,53.29,53.3,50190.0,42.8894,42.9055,42.8813,42.8894,50190.0
2016-11-30 14:30:00,53.3,53.35,53.3,53.32,41080.0,42.8894,42.9296,42.8894,42.9055,41080.0
2016-11-30 14:35:00,53.32,53.33,53.3,53.33,33543.0,42.9055,42.9135,42.8894,42.9135,33543.0
2016-11-30 14:40:00,53.32,53.34,53.31,53.33,27539.0,42.9055,42.9216,42.8974,42.9135,27539.0
2016-11-30 14:45:00,53.34,53.4,53.33,53.38,51541.0,42.9216,42.9698,42.9135,42.9537,51541.0
2016-11-30 14:50:00,53.37,53.43,53.37,53.43,32081.0,42.9457,42.994,42.9457,42.994,32081.0
2016-11-30 14:55:00,53.43,53.45,53.42,53.43,56171.0,42.994,43.0101,42.9859,42.994,56171.0
2016-11-30 15:00:00,53.43,53.46,53.43,53.46,45170.0,42.994,43.0181,42.994,43.0181,45170.0
2016-11-30 15:05:00,53.45,53.47,53.45,53.46,25617.0,43.0101,43.0262,43.0101,43.0181,25617.0
2016-11-30 15:10:00,53.46,53.52,53.45,53.51,60875.0,43.0181,43.0664,43.0101,43.0584,60875.0
2016-11-30 15:15:00,53.51,53.57,53.5,53.54,30461.0,43.0584,43.1066,43.0503,43.0825,30461.0
2016-11-30 15:20:00,53.53,53.58,53.52,53.54,90123.0,43.0744,43.1147,43.0664,43.0825,90123.0
2016-11-30 15:25:00,53.55,53.57,53.5,53.5,32913.0,43.0905,43.1066,43.0503,43.0503,32913.0
2016-11-30 15:30:00,53.51,53.55,53.49,53.53,70907.0,43.0584,43.0905,43.0423,43.0744,70907.0
2016-11-30 15:35:00,53.53,53.54,53.46,53.51,74514.0,43.0744,43.0825,43.0181,43.0584,74514.0
2016-11-30 15:40:00,53.51,53.51,53.41,53.41,80485.0,43.0584,43.0584,42.9779,42.9779,80485.0
2016-11-30 15:45:00,53.41,53.45,53.36,53.36,87813.0,42.9779,43.0101,42.9377,42.9377,87813.0
2016-11-30 15:50:00,53.37,53.4,53.35,53.38,124118.0,42.9457,42.9698,42.9296,42.9537,124118.0
2016-11-30 15:55:00,53.38,53.38,53.24,53.26,509185.0,42.9537,42.9537,42.8411,42.8572,509185.0
2016-12-01 09:30:00,53.02,53.06,52.8,52.86,76268.0,42.6641,42.6962,42.487,42.5353,76268.0
2016-12-01 09:35:00,52.86,52.89,52.73,52.73,46895.0,42.5353,42.5595,42.4307,42.4307,46895.0
2016-12-01 09:40:00,52.73,52.8,52.71,52.79,73100.0,42.4307,42.487,42.4146,42.479,73100.0
2016-12-01 09:45:00,52.81,52.98,52.81,52.98,27767.0,42.4951,42.6319,42.4951,42.6319,27767.0
2016-12-01 09:50:00,52.99,53.08,52.99,53.01,144681.0,42.6399,42.7123,42.6399,42.656,144681.0
2016-12-01 09:55:00,53.01,53.06,52.92,52.97,53818.0,42.656,42.6962,42.5836,42.6238,53818.0
2016-12-01 10:00:00,52.98,53.05,52.97,53.03,53072.0,42.6319,42.6882,42.6238,42.6721,53072.0
2016-12-01 10:05:00,53.03,53.15,53.02,53.1,44968.0,42.6721,42.7687,42.6641,42.7284,44968.0
2016-12-01 10:10:00,53.1,53.1,52.9,52.96,50507.0,42.7284,42.7284,42.5675,42.6158,50507.0
2016-12-01 10:15:00,52.96,53.02,52.93,52.97,34634.0,42.6158,42.6641,42.5916,42.6238,34634.0
2016-12-01 10:20:00,52.98,53.05,52.97,53.05,32897.0,42.6319,42.6882,42.6238,42.6882,32897.0
2016-12-01 10:25:00,53.05,53.06,52.8,52.81,52264.0,42.6882,42.6962,42.487,42.4951,52264.0
2016-12-01 10:30:00,52.8,52.82,52.71,52.75,137691.0,42.487,42.5031,42.4146,42.4468,137691.0
2016-12-01 10:35:00,52.75,52.94,52.73,52.91,34596.0,42.4468,42.5997,42.4307,42.5755,34596.0
2016-12-01 10:40:00,52.92,52.96,52.85,52.87,47420.0,42.5836,42.6158,42.5273,42.5434,47420.0
2016-12-01 10:45:00,52.87,52.9,52.81,52.82,80397.0,42.5434,42.5675,42.4951,42.5031,80397.0
2016-12-01 10:50:00,52.83,52.85,52.81,52.82,30265.0,42.5112,42.5273,42.4951,42.5031,30265.0
2016-12-01 10:55:00,52.83,52.89,52.83,52.85,32941.0,42.5112,42.5595,42.5112,42.5273,32941.0
2016-12-01 11:00:00,52.85,52.89,52.81,52.83,73794.0,42.5273,42.5595,42.4951,42.5112,73794.0
2016-12-01 11:05:00,52.82,52.9,52.82,52.89,40614.0,42.5031,42.5675,42.5031,42.5595,40614.0
2016-12-01 11:10:00,52.89,52.9,52.85,52.86,31080.0,42.5595,42.5675,42.5273,42.5353,31080.0
2016-12-01 11:15:00,52.87,52.89,52.83,52.87,49963.0,42.5434,42.5595,42.5112,42.5434,49963.0
2016-12-01 11:20:00,52.87,52.93,52.81,52.91,48524.0,42.5434,42.5916,42.4951,42.5755,48524.0
2016-12-01 11:25:00,52.91,52.92,52.8,52.84,23665.0,42.5755,42.5836,42.487,42.5192,23665.0
2016-12-01 11:30:00,52.84,52.85,52.74,52.76,33519.0,42.5192,42.5273,42.4388,42.4548,33519.0
2016-12-01 11:35:00,52.77,52.85,52.76,52.84,24932.0,42.4629,42.5273,42.4548,42.5192,24932.0
2016-12-01 11:40:00,52.84,52.84,52.76,52.79,30522.0,42.5192,42.5192,42.4548,42.479,30522.0
2016-12-01 11:45:00,52.8,52.83,52.76,52.79,22870.0,42.487,42.5112,42.4548,42.479,22870.0
2016-12-01 11:50:00,52.79,52.82,52.78,52.82,20349.0,42.479,42.5031,42.4709,42.5031,20349.0
2016-12-01 11:55:00,52.82,52.89,52.81,52.89,17023.0,42.5031,42.5595,42.4951,42.5595,17023.0
2016-12-01 12:00:00,52.87,52.9,52.85,52.86,19135.0,42.5434,42.5675,42.5273,42.5353,19135.0
2016-12-01 12:05:00,52.86,52.92,52.86,52.9,18055.0,42.5353,42.5836,42.5353,42.5675,18055.0
2016-12-01 12:10:00,52.9,52.93,52.85,52.89,25852.0,42.5675,42.5916,42.5273,42.5595,25852.0
2016-12-01 12:15:00,52.89,52.95,52.88,52.91,21254.0,42.5595,42.6077,42.5514,42.5755,21254.0
2016-12-01 12:20:00,52.91,52.92,52.85,52.86,26264.0,42.5755,42.5836,42.5273,42.5353,26264.0
2016-12-01 12:25:00,52.87,52.89,52.83,52.87,29524.0,42.5434,42.5595,42.5112,42.5434,29524.0
2016-12-01 12:30:00,52.87,52.89,52.86,52.88,26610.0,42.5434,42.5595,42.5353,42.5514,26610.0
2016-12-01 12:35:00,52.88,52.9,52.84,52.87,145328.0,42.5514,42.5675,42.5192,42.5434,145328.0
2016-12-01 12:40:00,52.87,52.88,52.84,52.85,45406.0,42.5434,42.5514,42.5192,42.5273,45406.0
2016-12-01 12:45:00,52.85,52.92,52.84,52.91,30544.0,42.5273,42.5836,42.5192,42.5755,30544.0
2016-12-01 12:50:00,52.91,52.96,52.9,52.95,16978.0,42.5755,42.6158,42.5675,42.6077,16978.0
2016-12-01 12:55:00,52.95,53.0,52.95,52.99,38885.0,42.6077,42.648,42.6077,42.6399,38885.0
2016-12-01 13:00:00,52.98,53.02,52.98,53.01,16882.0,42.6319,42.6641,42.6319,42.656,16882.0
2016-12-01 13:05:00,52.98,53.01,52.95,52.96,21931.0,42.6319,42.656,42.6077,42.6158,21931.0
2016-12-01 13:10:00,52.95,52.96,52.88,52.88,49854.0,42.6077,42.6158,42.5514,42.5514,49854.0
2016-12-01 13:15:00,52.88,52.88,52.85,52.86,12560.0,42.5514,42.5514,42.5273,42.5353,12560.0
2016-12-01 13:20:00,52.87,52.88,52.85,52.88,16847.0,42.5434,42.5514,42.5273,42.5514,16847.0
2016-12-01 13:25:00,52.87,52.87,52.85,52.85,16656.0,42.5434,42.5434,42.5273,42.5273,16656.0
2016-12-01 13:30:00,52.85,52.89,52.84,52.89,35193.0,42.5273,42.5595,42.5192,42.5595,35193.0
2016-12-01 13:35:00,52.9,52.92,52.89,52.91,15363.0,42.5675,42.5836,42.5595,42.5755,15363.0
2016-12-01 13:40:00,52.91,52.95,52.9,52.91,20577.0,42.5755,42.6077,42.5675,42.5755,20577.0
2016-12-01 13:45:00,52.9,52.91,52.85,52.87,32024.0,42.5675,42.5755,42.5273,42.5434,32024.0
2016-12-01 13:50:00,52.87,52.87,52.85,52.86,12411.0,42.5434,42.5434,42.5273,42.5353,12411.0
2016-12-01 13:55:00,52.87,52.89,52.84,52.86,39471.0,42.5434,42.5595,42.5192,42.5353,39471.0
2016-12-01 14:00:00,52.87,52.96,52.87,52.95,27164.0,42.5434,42.6158,42.5434,42.6077,27164.0
2016-12-01 14:05:00,52.95,52.98,52.93,52.98,19721.0,42.6077,42.6319,42.5916,42.6319,19721.0
2016-12-01 14:10:00,52.98,52.98,52.94,52.95,33705.0,42.6319,42.6319,42.5997,42.6077,33705.0
2016-12-01 14:15:00,52.95,52.99,52.93,52.98,19829.0,42.6077,42.6399,42.5916,42.6319,19829.0
2016-12-01 14:20:00,52.97,53.01,52.97,53.01,24178.0,42.6238,42.656,42.6238,42.656,24178.0
2016-12-01 14:25:00,53.02,53.03,52.96,52.97,16905.0,42.6641,42.6721,42.6158,42.6238,16905.0
2016-12-01 14:30:00,52.96,52.96,52.92,52.94,29126.0,42.6158,42.6158,42.5836,42.5997,29126.0
2016-12-01 14:35:00,52.94,52.95,52.9,52.9,20681.0,42.5997,42.6077,42.5675,42.5675,20681.0
2016-12-01 14:40:00,52.91,52.95,52.9,52.93,27302.0,42.5755,42.6077,42.5675,42.5916,27302.0
2016-12-01 14:45:00,52.94,52.98,52.93,52.95,21021.0,42.5997,42.6319,42.5916,42.6077,21021.0
2016-12-01 14:50:00,52.96,52.99,52.95,52.98,21875.0,42.6158,42.6399,42.6077,42.6319,21875.0
2016-12-01 14:55:00,52.98,53.02,52.97,52.98,13710.0,42.6319,42.6641,42.6238,42.6319,13710.0
2016-12-01 15:00:00,52.98,52.99,52.97,52.98,17907.0,42.6319,42.6399,42.6238,42.6319,17907.0
2016-12-01 15:05:00,52.98,52.98,52.93,52.97,27952.0,42.6319,42.6319,42.5916,42.6238,27952.0
2016-12-01 15:10:00,52.97,53.0,52.96,52.98,22805.0,42.6238,42.648,42.6158,42.6319,22805.0
2016-12-01 15:15:00,52.98,53.09,52.98,53.06,46047.0,42.6319,42.7204,42.6319,42.6962,46047.0
2016-12-01 15:20:00,53.06,53.07,53.03,53.07,29533.0,42.6962,42.7043,42.6721,42.7043,29533.0
2016-12-01 15:25:00,53.06,53.07,52.99,52.99,32892.0,42.6962,42.7043,42.6399,42.6399,32892.0
2016-12-01 15:30:00,53.0,53.02,52.96,52.98,42188.0,42.648,42.6641,42.6158,42.6319,42188.0
2016-12-01 15:35:00,52.99,53.0,52.97,52.98,55034.0,42.6399,42.648,42.6238,42.6319,55034.0
2016-12-01 15:40:00,52.99,53.03,52.98,53.01,49869.0,42.6399,42.6721,42.6319,42.656,49869.0
2016-12-01 15:45:00,53.01,53.01,52.96,52.98,45964.0,42.656,42.656,42.6158,42.6319,45964.0
2016-12-01 15:50:00,52.98,53.02,52.96,53.01,68642.0,42.6319,42.6641,42.6158,42.656,68642.0
2016-12-01 15:55:00,53.01,53.11,52.99,53.1,180567.0,42.656,42.7365,42.6399,42.7284,180567.0
2016-12-02 09:30:00,53.5,53.77,53.47,53.77,69810.0,43.0503,43.2676,43.0262,43.2676,69810.0
2016-12-02 09:35:00,53.76,53.92,53.71,53.91,47977.0,43.2595,43.3883,43.2193,43.3802,47977.0
2016-12-02 09:40:00,53.91,53.94,53.78,53.8,47920.0,43.3802,43.4044,43.2756,43.2917,47920.0
2016-12-02 09:45:00,53.79,53.84,53.73,53.75,74545.0,43.2837,43.3239,43.2354,43.2515,74545.0
2016-12-02 09:50:00,53.74,53.87,53.72,53.84,31824.0,43.2434,43.348,43.2273,43.3239,31824.0
2016-12-02 09:55:00,53.83,53.85,53.79,53.85,25029.0,43.3159,43.3319,43.2837,43.3319,25029.0
2016-12-02 10:00:00,53.85,53.9,53.8,53.8,43939.0,43.3319,43.3722,43.2917,43.2917,43939.0
2016-12-02 10:05:00,53.81,53.86,53.72,53.84,28302.0,43.2998,43.34,43.2273,43.3239,28302.0
2016-12-02 10:10:00,53.85,53.88,53.81,53.85,42821.0,43.3319,43.3561,43.2998,43.3319,42821.0
2016-12-02 10:15:00,53.86,53.89,53.79,53.81,73557.0,43.34,43.3641,43.2837,43.2998,73557.0
2016-12-02 10:20:00,53.81,53.82,53.68,53.7,22382.0,43.2998,43.3078,43.1952,43.2112,22382.0
2016-12-02 10:25:00,53.71,53.84,53.68,53.78,26214.0,43.2193,43.3239,43.1952,43.2756,26214.0
2016-12-02 10:30:00,53.79,53.79,53.73,53.75,14867.0,43.2837,43.2837,43.2354,43.2515,14867.0
2016-12-02 10:35:00,53.75,53.8,53.74,53.79,34176.0,43.2515,43.2917,43.2434,43.2837,34176.0
2016-12-02 10:40:00,53.8,53.83,53.74,53.8,27320.0,43.2917,43.3159,43.2434,43.2917,27320.0
2016-12-02 10:45:00,53.8,53.82,53.72,53.73,37448.0,43.2917,43.3078,43.2273,43.2354,37448.0
2016-12-02 10:50:00,53.74,53.77,53.71,53.76,34288.0,43.2434,43.2676,43.2193,43.2595,34288.0
2016-12-02 10:55:00,53.76,53.77,53.7,53.71,37395.0,43.2595,43.2676,43.2112,43.2193,37395.0
2016-12-02 11:00:00,53.71,53.89,53.71,53.85,60109.0,43.2193,43.3641,43.2193,43.3319,60109.0
2016-12-02 11:05:00,53.85,53.95,53.84,53.93,20839.0,43.3319,43.4124,43.3239,43.3963,20839.0
2016-12-02 11:10:00,53.94,53.98,53.91,53.95,41129.0,43.4044,43.4366,43.3802,43.4124,41129.0
2016-12-02 11:15:00,53.95,54.01,53.94,53.99,30063.0,43.4124,43.4607,43.4044,43.4446,30063.0
2016-12-02 11:20:00,53.99,54.01,53.98,54.0,17870.0,43.4446,43.4607,43.4366,43.4526,17870.0
2016-12-02 11:25:00,53.99,54.0,53.86,53.93,30214.0,43.4446,43.4526,43.34,43.3963,30214.0
2016-12-02 11:30:00,53.93,53.96,53.92,53.93,16901.0,43.3963,43.4205,43.3883,43.3963,16901.0
2016-12-02 11:35:00,53.93,53.97,53.93,53.96,17386.0,43.3963,43.4285,43.3963,43.4205,17386.0
2016-12-02 11:40:00,53.96,53.98,53.91,53.91,26321.0,43.4205,43.4366,43.3802,43.3802,26321.0
2016-12-02 11:45:00,53.92,53.92,53.86,53.91,28580.0,43.3883,43.3883,43.34,43.3802,28580.0
2016-12-02 11:50:00,53.92,53.96,53.91,53.94,19552.0,43.3883,43.4205,43.3802,43.4044,19552.0
2016-12-02 11:55:00,53.94,53.96,53.93,53.96,9017.0,43.4044,43.4205,43.3963,43.4205,9017.0
2016-12-02 12:00:00,53.95,54.02,53.94,54.02,28678.0,43.4124,43.4687,43.4044,43.4687,28678.0
2016-12-02 12:05:00,54.02,54.06,54.0,54.06,37032.0,43.4687,43.5009,43.4526,43.5009,37032.0
2016-12-02 12:10:00,54.05,54.07,53.99,53.99,26775.0,43.4929,43.509,43.4446,43.4446,26775.0
2016-12-02 12:15:00,53.99,53.99,53.87,53.93,19459.0,43.4446,43.4446,43.348,43.3963,19459.0
2016-12-02 12:20:00,53.92,53.94,53.92,53.92,10601.0,43.3883,43.4044,43.3883,43.3883,10601.0
2016-12-02 12:25:00,53.93,53.97,53.92,53.92,15905.0,43.3963,43.4285,43.3883,43.3883,15905.0
2016-12-02 12:30:00,53.92,53.96,53.91,53.95,24203.0,43.3883,43.4205,43.3802,43.4124,24203.0
2016-12-02 12:35:00,53.95,53.95,53.93,53.93,18196.0,43.4124,43.4124,43.3963,43.3963,18196.0
2016-12-02 12:40:00,53.94,53.99,53.92,53.99,31084.0,43.4044,43.4446,43.3883,43.4446,31084.0
2016-12-02 12:45:00,53.99,54.03,53.98,54.03,32842.0,43.4446,43.4768,43.4366,43.4768,32842.0
2016-12-02 12:50:00,54.03,54.06,54.02,54.05,34924.0,43.4768,43.5009,43.4687,43.4929,34924.0
2016-12-02 12:55:00,54.05,54.09,54.05,54.08,27571.0,43.4929,43.5251,43.4929,43.517,27571.0
2016-12-02 13:00:00,54.08,54.11,54.01,54.01,34255.0,43.517,43.5412,43.4607,43.4607,34255.0
2016-12-02 13:05:00,53.99,53.99,53.92,53.93,15125.0,43.4446,43.4446,43.3883,43.3963,15125.0
2016-12-02 13:10:00,53.93,53.95,53.81,53.83,36050.0,43.3963,43.4124,43.2998,43.3159,36050.0
2016-12-02 13:15:00,53.83,53.85,53.8,53.8,18831.0,43.3159,43.3319,43.2917,43.2917,18831.0
2016-12-02 13:20:00,53.81,53.81,53.75,53.75,17637.0,43.2998,43.2998,43.2515,43.2515,17637.0
2016-12-02 13:25:00,53.75,53.77,53.71,53.73,16919.0,43.2515,43.2676,43.2193,43.2354,16919.0
2016-12-02 13:30:00,53.73,53.74,53.7,53.71,13723.0,43.2354,43.2434,43.2112,43.2193,13723.0
2016-12-02 13:35:00,53.71,53.76,53.71,53.75,20735.0,43.2193,43.2595,43.2193,43.2515,20735.0
2016-12-02 13:40:00,53.74,53.76,53.73,53.73,11609.0,43.2434,43.2595,43.2354,43.2354,11609.0
2016-12-02 13:45:00,53.73,53.8,53.73,53.78,20185.0,43.2354,43.2917,43.2354,43.2756,20185.0
2016-12-02 13:50:00,53.77,53.8,53.76,53.8,16024.0,43.2676,43.2917,43.2595,43.2917,16024.0
2016-12-02 13:55:00,53.8,53.82,53.79,53.82,16869.0,43.2917,43.3078,43.2837,43.3078,16869.0
2016-12-02 14:00:00,53.82,53.89,53.82,53.89,34994.0,43.3078,43.3641,43.3078,43.3641,34994.0
2016-12-02 14:05:00,53.89,53.89,53.82,53.82,26400.0,43.3641,43.3641,43.3078,43.3078,26400.0
2016-12-02 14:10:00,53.82,53.88,53.82,53.86,32303.0,43.3078,43.3561,43.3078,43.34,32303.0
2016-12-02 14:15:00,53.86,53.93,53.86,53.93,48056.0,43.34,43.3963,43.34,43.3963,48056.0
2016-12-02 14:20:00,53.92,53.96,53.89,53.89,35225.0,43.3883,43.4205,43.3641,43.3641,35225.0
2016-12-02 14:25:00,53.89,53.97,53.88,53.96,92321.0,43.3641,43.4285,43.3561,43.4205,92321.0
2016-12-02 14:30:00,53.96,53.97,53.84,53.87,171040.0,43.4205,43.4285,43.3239,43.348,171040.0
2016-12-02 14:35:00,53.87,53.91,53.85,53.88,151722.0,43.348,43.3802,43.3319,43.3561,151722.0
2016-12-02 14:40:00,53.88,53.88,53.82,53.85,34218.0,43.3561,43.3561,43.3078,43.3319,34218.0
2016-12-02 14:45:00,53.85,53.85,53.75,53.75,19593.0,43.3319,43.3319,43.2515,43.2515,19593.0
2016-12-02 14:50:00,53.75,53.76,53.73,53.73,12553.0,43.2515,43.2595,43.2354,43.2354,12553.0
2016-12-02 14:55:00,53.73,53.75,53.7,53.75,32402.0,43.2354,43.2515,43.2112,43.2515,32402.0
2016-12-02 15:00:00,53.74,53.75,53.73,53.74,18101.0,43.2434,43.2515,43.2354,43.2434,18101.0
2016-12-02 15:05:00,53.75,53.75,53.67,53.7,38260.0,43.2515,43.2515,43.1871,43.2112,38260.0
2016-12-02 15:10:00,53.69,53.69,53.67,53.68,17038.0,43.2032,43.2032,43.1871,43.1952,17038.0
2016-12-02 15:15:00,53.67,53.69,53.65,53.66,32890.0,43.1871,43.2032,43.171,43.1791,32890.0
2016-12-02 15:20:00,53.65,53.69,53.64,53.65,44411.0,43.171,43.2032,43.163,43.171,44411.0
2016-12-02 15:25:00,53.65,53.7,53.64,53.68,156161.0,43.171,43.2112,43.163,43.1952,156161.0
2016-12-02 15:30:00,53.68,53.7,53.64,53.64,122530.0,43.1952,43.2112,43.163,43.163,122530.0
2016-12-02 15:35:00,53.65,53.65,53.6,53.61,39179.0,43.171,43.171,43.1308,43.1388,39179.0
2016-12-02 15:40:00,53.61,53.65,53.6,53.6,35171.0,43.1388,43.171,43.1308,43.1308,35171.0
2016-12-02 15:45:00,53.59,53.63,53.57,53.6,47583.0,43.1227,43.1549,43.1066,43.1308,47583.0
2016-12-02 15:50:00,53.61,53.64,53.59,53.6,71466.0,43.1388,43.163,43.1227,43.1308,71466.0
2016-12-02 15:55:00,53.6,53.65,53.56,53.61,362279.0,43.1308,43.171,43.0986,43.1388,362279.0
2016-12-05 09:30:00,53.61,53.82,53.58,53.63,72920.0,43.1388,43.3078,43.1147,43.1549,72920.0
2016-12-05 09:35:00,53.63,53.77,53.63,53.76,18367.0,43.1549,43.2676,43.1549,43.2595,18367.0
2016-12-05 09:40:00,53.74,53.77,53.71,53.77,17283.0,43.2434,43.2676,43.2193,43.2676,17283.0
2016-12-05 09:45:00,53.77,53.78,53.68,53.68,26074.0,43.2676,43.2756,43.1952,43.1952,26074.0
2016-12-05 09:50:00,53.68,53.71,53.67,53.71,19586.0,43.1952,43.2193,43.1871,43.2193,19586.0
2016-12-05 09:55:00,53.72,53.78,53.7,53.73,21425.0,43.2273,43.2756,43.2112,43.2354,21425.0
2016-12-05 10:00:00,53.73,53.76,53.69,53.7,19313.0,43.2354,43.2595,43.2032,43.2112,19313.0
2016-12-05 10:05:00,53.7,53.76,53.69,53.76,23987.0,43.2112,43.2595,43.2032,43.2595,23987.0
2016-12-05 10:10:00,53.77,53.85,53.73,53.75,22499.0,43.2676,43.3319,43.2354,43.2515,22499.0
2016-12-05 10:15:00,53.74,53.87,53.74,53.87,16921.0,43.2434,43.348,43.2434,43.348,16921.0
2016-12-05 10:20:00,53.86,53.91,53.85,53.87,104305.0,43.34,43.3802,43.3319,43.348,104305.0
2016-12-05 10:25:00,53.86,53.87,53.79,53.8,16993.0,43.34,43.348,43.2837,43.2917,16993.0
2016-12-05 10:30:00,53.79,53.92,53.79,53.9,23633.0,43.2837,43.3883,43.2837,43.3722,23633.0
2016-12-05 10:35:00,53.9,53.91,53.85,53.89,24613.0,43.3722,43.3802,43.3319,43.3641,24613.0
2016-12-05 10:40:00,53.89,53.9,53.83,53.9,15266.0,43.3641,43.3722,43.3159,43.3722,15266.0
2016-12-05 10:45:00,53.91,53.91,53.8,53.84,51963.0,43.3802,43.3802,43.2917,43.3239,51963.0
2016-12-05 10:50:00,53.84,53.84,53.74,53.74,20582.0,43.3239,43.3239,43.2434,43.2434,20582.0
2016-12-05 10:55:00,53.75,53.8,53.73,53.77,28854.0,43.2515,43.2917,43.2354,43.2676,28854.0
2016-12-05 11:00:00,53.77,53.9,53.76,53.9,19855.0,43.2676,43.3722,43.2595,43.3722,19855.0
2016-12-05 11:05:00,53.89,53.91,53.87,53.9,19755.0,43.3641,43.3802,43.348,43.3722,19755.0
2016-12-05 11:10:00,53.9,53.9,53.84,53.85,16073.0,43.3722,43.3722,43.3239,43.3319,16073.0
2016-12-05 11:15:00,53.85,53.88,53.79,53.82,24534.0,43.3319,43.3561,43.2837,43.3078,24534.0
2016-12-05 11:20:00,53.83,53.85,53.79,53.8,15217.0,43.3159,43.3319,43.2837,43.2917,15217.0
2016-12-05 11:25:00,53.79,53.79,53.7,53.71,23909.0,43.2837,43.2837,43.2112,43.2193,23909.0
2016-12-05 11:30:00,53.7,53.74,53.68,53.69,19989.0,43.2112,43.2434,43.1952,43.2032,19989.0
2016-12-05 11:35:00,53.7,53.7,53.67,53.69,8725.0,43.2112,43.2112,43.1871,43.2032,8725.0
2016-12-05 11:40:00,53.69,53.69,53.61,53.65,20482.0,43.2032,43.2032,43.1388,43.171,20482.0
2016-12-05 11:45:00,53.65,53.67,53.63,53.64,25442.0,43.171,43.1871,43.1549,43.163,25442.0
2016-12-05 11:50:00,53.64,53.68,53.63,53.67,12021.0,43.163,43.1952,43.1549,43.1871,12021.0
2016-12-05 11:55:00,53.67,53.68,53.59,53.64,20560.0,43.1871,43.1952,43.1227,43.163,20560.0
2016-12-05 12:00:00,53.64,53.66,53.63,53.63,16967.0,43.163,43.1791,43.1549,43.1549,16967.0
2016-12-05 12:05:00,53.64,53.65,53.58,53.61,20728.0,43.163,43.171,43.1147,43.1388,20728.0
2016-12-05 12:10:00,53.62,53.67,53.62,53.65,22024.0,43.1469,43.1871,43.1469,43.171,22024.0
2016-12-05 12:15:00,53.64,53.67,53.62,53.66,11290.0,43.163,43.1871,43.1469,43.1791,11290.0
2016-12-05 12:20:00,53.67,53.7,53.66,53.7,8931.0,43.1871,43.2112,43.1791,43.2112,8931.0
2016-12-05 12:25:00,53.7,53.73,53.68,53.69,11127.0,43.2112,43.2354,43.1952,43.2032,11127.0
2016-12-05 12:30:00,53.68,53.71,53.62,53.66,27935.0,43.1952,43.2193,43.1469,43.1791,27935.0
2016-12-05 12:35:00,53.66,53.68,53.62,53.63,20966.0,43.1791,43.1952,43.1469,43.1549,20966.0
2016-12-05 12:40:00,53.62,53.65,53.58,53.61,81226.0,43.1469,43.171,43.1147,43.1388,81226.0
2016-12-05 12:45:00,53.61,53.61,53.55,53.58,34371.0,43.1388,43.1388,43.0905,43.1147,34371.0
2016-12-05 12:50:00,53.59,53.61,53.58,53.58,24241.0,43.1227,43.1388,43.1147,43.1147,24241.0
2016-12-05 12:55:00,53.58,53.59,53.56,53.57,20386.0,43.1147,43.1227,43.0986,43.1066,20386.0
2016-12-05 13:00:00,53.58,53.59,53.56,53.57,18467.0,43.1147,43.1227,43.0986,43.1066,18467.0
2016-12-05 13:05:00,53.58,53.58,53.54,53.54,19934.0,43.1147,43.1147,43.0825,43.0825,19934.0
2016-12-05 13:10:00,53.55,53.58,53.53,53.55,21909.0,43.0905,43.1147,43.0744,43.0905,21909.0
2016-12-05 13:15:00,53.56,53.58,53.54,53.56,14349.0,43.0986,43.1147,43.0825,43.0986,14349.0
2016-12-05 13:20:00,53.57,53.6,53.53,53.55,15629.0,43.1066,43.1308,43.0744,43.0905,15629.0
2016-12-05 13:25:00,53.55,53.57,53.52,53.55,20720.0,43.0905,43.1066,43.0664,43.0905,20720.0
2016-12-05 13:30:00,53.55,53.58,53.53,53.57,13390.0,43.0905,43.1147,43.0744,43.1066,13390.0
2016-12-05 13:35:00,53.57,53.57,53.51,53.53,15020.0,43.1066,43.1066,43.0584,43.0744,15020.0
2016-12-05 13:40:00,53.53,53.61,53.53,53.58,16359.0,43.0744,43.1388,43.0744,43.1147,16359.0
2016-12-05 13:45:00,53.58,53.6,53.57,53.58,13744.0,43.1147,43.1308,43.1066,43.1147,13744.0
2016-12-05 13:50:00,53.58,53.61,53.57,53.59,12498.0,43.1147,43.1388,43.1066,43.1227,12498.0
2016-12-05 13:55:00,53.6,53.6,53.51,53.51,24173.0,43.1308,43.1308,43.0584,43.0584,24173.0
2016-12-05 14:00:00,53.52,53.53,53.48,53.48,20238.0,43.0664,43.0744,43.0342,43.0342,20238.0
2016-12-05 14:05:00,53.49,53.5,53.46,53.47,23399.0,43.0423,43.0503,43.0181,43.0262,23399.0
2016-12-05 14:10:00,53.46,53.47,53.42,53.43,27084.0,43.0181,43.0262,42.9859,42.994,27084.0
2016-12-05 14:15:00,53.44,53.46,53.38,53.43,22656.0,43.002,43.0181,42.9537,42.994,22656.0
2016-12-05 14:20:00,53.43,53.43,53.38,53.41,98530.0,42.994,42.994,42.9537,42.9779,98530.0
2016-12-05 14:25:00,53.42,53.43,53.37,53.4,61059.0,42.9859,42.994,42.9457,42.9698,61059.0
2016-12-05 14:30:00,53.4,53.43,53.37,53.4,34070.0,42.9698,42.994,42.9457,42.9698,34070.0
2016-12-05 14:35:00,53.41,53.49,53.4,53.45,27751.0,42.9779,43.0423,42.9698,43.0101,27751.0
2016-12-05 14:40:00,53.45,53.51,53.44,53.47,21163.0,43.0101,43.0584,43.002,43.0262,21163.0
2016-12-05 14:45:00,53.47,53.48,53.44,53.45,27824.0,43.0262,43.0342,43.002,43.0101,27824.0
2016-12-05 14:50:00,53.44,53.46,53.44,53.45,23863.0,43.002,43.0181,43.002,43.0101,23863.0
2016-12-05 14:55:00,53.45,53.47,53.44,53.45,30168.0,43.0101,43.0262,43.002,43.0101,30168.0
2016-12-05 15:00:00,53.45,53.46,53.4,53.41,37268.0,43.0101,43.0181,42.9698,42.9779,37268.0
2016-12-05 15:05:00,53.41,53.45,53.41,53.45,22654.0,42.9779,43.0101,42.9779,43.0101,22654.0
2016-12-05 15:10:00,53.45,53.48,53.45,53.46,29793.0,43.0101,43.0342,43.0101,43.0181,29793.0
2016-12-05 15:15:00,53.45,53.47,53.43,53.45,19058.0,43.0101,43.0262,42.994,43.0101,19058.0
2016-12-05 15:20:00,53.45,53.48,53.44,53.45,30328.0,43.0101,43.0342,43.002,43.0101,30328.0
2016-12-05 15:25:00,53.45,53.47,53.42,53.47,62549.0,43.0101,43.0262,42.9859,43.0262,62549.0
2016-12-05 15:30:00,53.46,53.48,53.44,53.45,58179.0,43.0181,43.0342,43.002,43.0101,58179.0
2016-12-05 15:35:00,53.45,53.51,53.45,53.49,42253.0,43.0101,43.0584,43.0101,43.0423,42253.0
2016-12-05 15:40:00,53.48,53.51,53.48,53.5,42691.0,43.0342,43.0584,43.0342,43.0503,42691.0
2016-12-05 15:45:00,53.49,53.5,53.46,53.46,61773.0,43.0423,43.0503,43.0181,43.0181,61773.0
2016-12-05 15:50:00,53.46,53.48,53.44,53.45,108596.0,43.0181,43.0342,43.002,43.0101,108596.0
2016-12-05 15:55:00,53.45,53.53,53.44,53.49,276423.0,43.0101,43.0744,43.002,43.0423,276423.0
2016-12-06 09:30:00,53.95,54.09,53.95,54.04,109788.0,43.4124,43.5251,43.4124,43.4848,109788.0
2016-12-06 09:35:00,54.03,54.03,53.96,54.01,47183.0,43.4768,43.4768,43.4205,43.4607,47183.0
2016-12-06 09:40:00,54.01,54.04,53.96,53.98,36785.0,43.4607,43.4848,43.4205,43.4366,36785.0
2016-12-06 09:45:00,53.98,53.99,53.82,53.84,23485.0,43.4366,43.4446,43.3078,43.3239,23485.0
2016-12-06 09:50:00,53.84,53.85,53.82,53.82,10725.0,43.3239,43.3319,43.3078,43.3078,10725.0
2016-12-06 09:55:00,53.82,53.82,53.69,53.7,16303.0,43.3078,43.3078,43.2032,43.2112,16303.0
2016-12-06 10:00:00,53.69,53.69,53.58,53.59,17835.0,43.2032,43.2032,43.1147,43.1227,17835.0
2016-12-06 10:05:00,53.59,53.59,53.5,53.56,28835.0,43.1227,43.1227,43.0503,43.0986,28835.0
2016-12-06 10:10:00,53.57,53.58,53.54,53.57,18490.0,43.1066,43.1147,43.0825,43.1066,18490.0
2016-12-06 10:15:00,53.58,53.64,53.57,53.58,20248.0,43.1147,43.163,43.1066,43.1147,20248.0
2016-12-06 10:20:00,53.57,53.57,53.48,53.5,16143.0,43.1066,43.1066,43.0342,43.0503,16143.0
2016-12-06 10:25:00,53.5,53.57,53.5,53.56,13759.0,43.0503,43.1066,43.0503,43.0986,13759.0
2016-12-06 10:30:00,53.56,53.6,53.53,53.58,16170.0,43.0986,43.1308,43.0744,43.1147,16170.0
2016-12-06 10:35:00,53.58,53.58,53.5,53.53,19813.0,43.1147,43.1147,43.0503,43.0744,19813.0
2016-12-06 10:40:00,53.54,53.64,53.54,53.64,25248.0,43.0825,43.163,43.0825,43.163,25248.0
2016-12-06 10:45:00,53.64,53.73,53.62,53.73,24120.0,43.163,43.2354,43.1469,43.2354,24120.0
2016-12-06 10:50:00,53.72,53.75,53.69,53.74,20035.0,43.2273,43.2515,43.2032,43.2434,20035.0
2016-12-06 10:55:00,53.75,53.76,53.72,53.73,17796.0,43.2515,43.2595,43.2273,43.2354,17796.0
2016-12-06 11:00:00,53.73,53.79,53.72,53.78,23605.0,43.2354,43.2837,43.2273,43.2756,23605.0
2016-12-06 11:05:00,53.78,53.79,53.75,53.78,14648.0,43.2756,43.2837,43.2515,43.2756,14648.0
2016-12-06 11:10:00,53.77,53.77,53.73,53.77,26927.0,43.2676,43.2676,43.2354,43.2676,26927.0
2016-12-06 11:15:00,53.78,53.78,53.75,53.77,13252.0,43.2756,43.2756,43.2515,43.2676,13252.0
2016-12-06 11:20:00,53.77,53.77,53.69,53.71,18668.0,43.2676,43.2676,43.2032,43.2193,18668.0
2016-12-06 11:25:00,53.71,53.74,53.71,53.74,15178.0,43.2193,43.2434,43.2193,43.2434,15178.0
2016-12-06 11:30:00,53.74,53.74,53.7,53.7,20143.0,43.2434,43.2434,43.2112,43.2112,20143.0
2016-12-06 11:35:00,53.7,53.71,53.64,53.67,18124.0,43.2112,43.2193,43.163,43.1871,18124.0
2016-12-06 11:40:00,53.68,53.69,53.66,53.68,36791.0,43.1952,43.2032,43.1791,43.1952,36791.0
2016-12-06 11:45:00,53.68,53.69,53.64,53.66,17731.0,43.1952,43.2032,43.163,43.1791,17731.0
2016-12-06 11:50:00,53.66,53.66,53.61,53.62,23435.0,43.1791,43.1791,43.1388,43.1469,23435.0
2016-12-06 11:55:00,53.61,53.66,53.61,53.65,33376.0,43.1388,43.1791,43.1388,43.171,33376.0
2016-12-06 12:00:00,53.65,53.7,53.65,53.66,25308.0,43.171,43.2112,43.171,43.1791,25308.0
2016-12-06 12:05:00,53.65,53.71,53.65,53.69,13002.0,43.171,43.2193,43.171,43.2032,13002.0
2016-12-06 12:10:00,53.68,53.71,53.66,53.69,32695.0,43.1952,43.2193,43.1791,43.2032,32695.0
2016-12-06 12:15:00,53.7,53.7,53.66,53.67,12800.0,43.2112,43.2112,43.1791,43.1871,12800.0
2016-12-06 12:20:00,53.68,53.68,53.62,53.67,20751.0,43.1952,43.1952,43.1469,43.1871,20751.0
2016-12-06 12:25:00,53.67,53.68,53.66,53.66,7969.0,43.1871,43.1952,43.1791,43.1791,7969.0
2016-12-06 12:30:00,53.67,53.69,53.66,53.67,23797.0,43.1871,43.2032,43.1791,43.1871,23797.0
2016-12-06 12:35:00,53.67,53.68,53.65,53.65,27972.0,43.1871,43.1952,43.171,43.171,27972.0
2016-12-06 12:40:00,53.65,53.67,53.63,53.63,10450.0,43.171,43.1871,43.1549,43.1549,10450.0
2016-12-06 12:45:00,53.62,53.64,53.61,53.64,12517.0,43.1469,43.163,43.1388,43.163,12517.0
2016-12-06 12:50:00,53.64,53.67,53.63,53.67,13727.0,43.163,43.1871,43.1549,43.1871,13727.0
2016-12-06 12:55:00,53.68,53.77,53.68,53.77,22404.0,43.1952,43.2676,43.1952,43.2676,22404.0
2016-12-06 13:00:00,53.77,53.83,53.76,53.8,20075.0,43.2676,43.3159,43.2595,43.2917,20075.0
2016-12-06 13:05:00,53.8,53.81,53.77,53.77,12294.0,43.2917,43.2998,43.2676,43.2676,12294.0
2016-12-06 13:10:00,53.76,53.83,53.75,53.82,13034.0,43.2595,43.3159,43.2515,43.3078,13034.0
2016-12-06 13:15:00,53.81,53.83,53.81,53.83,10411.0,43.2998,43.3159,43.2998,43.3159,10411.0
2016-12-06 13:20:00,53.82,53.84,53.79,53.8,20350.0,43.3078,43.3239,43.2837,43.2917,20350.0
2016-12-06 13:25:00,53.8,53.82,53.78,53.8,26671.0,43.2917,43.3078,43.2756,43.2917,26671.0
2016-12-06 13:30:00,53.8,53.82,53.79,53.81,49462.0,43.2917,43.3078,43.2837,43.2998,49462.0
2016-12-06 13:35:00,53.8,53.83,53.8,53.8,19419.0,43.2917,43.3159,43.2917,43.2917,19419.0
2016-12-06 13:40:00,53.8,53.84,53.79,53.83,11175.0,43.2917,43.3239,43.2837,43.3159,11175.0
2016-12-06 13:45:00,53.84,53.87,53.83,53.86,12313.0,43.3239,43.348,43.3159,43.34,12313.0
2016-12-06 13:50:00,53.86,53.86,53.84,53.85,18460.0,43.34,43.34,43.3239,43.3319,18460.0
2016-12-06 13:55:00,53.85,53.89,53.85,53.87,19423.0,43.3319,43.3641,43.3319,43.348,19423.0
2016-12-06 14:00:00,53.88,53.89,53.83,53.83,17082.0,43.3561,43.3641,43.3159,43.3159,17082.0
2016-12-06 14:05:00,53.83,53.83,53.79,53.8,22428.0,43.3159,43.3159,43.2837,43.2917,22428.0
2016-12-06 14:10:00,53.8,53.81,53.79,53.8,13181.0,43.2917,43.2998,43.2837,43.2917,13181.0
2016-12-06 14:15:00,53.81,53.81,53.77,53.78,39233.0,43.2998,43.2998,43.2676,43.2756,39233.0
2016-12-06 14:20:00,53.78,53.82,53.77,53.82,21799.0,43.2756,43.3078,43.2676,43.3078,21799.0
2016-12-06 14:25:00,53.82,53.82,53.8,53.81,25431.0,43.3078,43.3078,43.2917,43.2998,25431.0
2016-12-06 14:30:00,53.81,53.83,53.8,53.83,17414.0,43.2998,43.3159,43.2917,43.3159,17414.0
2016-12-06 14:35:00,53.83,53.84,53.82,53.82,30129.0,43.3159,43.3239,43.3078,43.3078,30129.0
2016-12-06 14:40:00,53.83,53.83,53.79,53.81,38016.0,43.3159,43.3159,43.2837,43.2998,38016.0
2016-12-06 14:45:00,53.8,53.82,53.79,53.82,24022.0,43.2917,43.3078,43.2837,43.3078,24022.0
2016-12-06 14:50:00,53.82,53.82,53.8,53.8,21376.0,43.3078,43.3078,43.2917,43.2917,21376.0
2016-12-06 14:55:00,53.8,53.82,53.8,53.82,16218.0,43.2917,43.3078,43.2917,43.3078,16218.0
2016-12-06 15:00:00,53.82,53.87,53.81,53.85,30623.0,43.3078,43.348,43.2998,43.3319,30623.0
2016-12-06 15:05:00,53.85,53.88,53.83,53.88,17536.0,43.3319,43.3561,43.3159,43.3561,17536.0
2016-12-06 15:10:00,53.88,53.93,53.87,53.92,19203.0,43.3561,43.3963,43.348,43.3883,19203.0
2016-12-06 15:15:00,53.93,53.93,53.9,53.92,36674.0,43.3963,43.3963,43.3722,43.3883,36674.0
2016-12-06 15:20:00,53.92,53.92,53.86,53.86,61092.0,43.3883,43.3883,43.34,43.34,61092.0
2016-12-06 15:25:00,53.86,53.89,53.85,53.89,34333.0,43.34,43.3641,43.3319,43.3641,34333.0
2016-12-06 15:30:00,53.89,53.89,53.84,53.87,47740.0,43.3641,43.3641,43.3239,43.348,47740.0
2016-12-06 15:35:00,53.87,53.9,53.87,53.88,57672.0,43.348,43.3722,43.348,43.3561,57672.0
2016-12-06 15:40:00,53.89,53.92,53.88,53.9,71808.0,43.3641,43.3883,43.3561,43.3722,71808.0
2016-12-06 15:45:00,53.91,53.94,53.9,53.93,42185.0,43.3802,43.4044,43.3722,43.3963,42185.0
2016-12-06 15:50:00,53.93,53.98,53.9,53.96,97721.0,43.3963,43.4366,43.3722,43.4205,97721.0
2016-12-06 15:55:00,53.95,53.98,53.9,53.97,182088.0,43.4124,43.4366,43.3722,43.4285,182088.0
2016-12-07 09:30:00,54.01,54.14,53.94,54.12,39689.0,43.4607,43.5653,43.4044,43.5492,39689.0
2016-12-07 09:35:00,54.13,54.2,54.09,54.18,15165.0,43.5573,43.6136,43.5251,43.5975,15165.0
2016-12-07 09:40:00,54.17,54.23,54.14,54.14,14201.0,43.5894,43.6377,43.5653,43.5653,14201.0
2016-12-07 09:45:00,54.14,54.16,54.02,54.07,24164.0,43.5653,43.5814,43.4687,43.509,24164.0
2016-12-07 09:50:00,54.07,54.08,53.96,54.0,18902.0,43.509,43.517,43.4205,43.4526,18902.0
2016-12-07 09:55:00,53.99,53.99,53.86,53.87,45608.0,43.4446,43.4446,43.34,43.348,45608.0
2016-12-07 10:00:00,53.88,53.97,53.87,53.96,28048.0,43.3561,43.4285,43.348,43.4205,28048.0
2016-12-07 10:05:00,53.97,54.03,53.96,54.02,17440.0,43.4285,43.4768,43.4205,43.4687,17440.0
2016-12-07 10:10:00,54.02,54.07,54.01,54.05,16293.0,43.4687,43.509,43.4607,43.4929,16293.0
2016-12-07 10:15:00,54.05,54.06,53.98,53.98,28739.0,43.4929,43.5009,43.4366,43.4366,28739.0
2016-12-07 10:20:00,53.98,54.05,53.97,54.04,19850.0,43.4366,43.4929,43.4285,43.4848,19850.0
2016-12-07 10:25:00,54.05,54.16,54.03,54.13,26311.0,43.4929,43.5814,43.4768,43.5573,26311.0
2016-12-07 10:30:00,54.12,54.2,54.12,54.2,19396.0,43.5492,43.6136,43.5492,43.6136,19396.0
2016-12-07 10:35:00,54.2,54.21,54.11,54.12,24050.0,43.6136,43.6216,43.5412,43.5492,24050.0
2016-12-07 10:40:00,54.13,54.16,54.11,54.15,16404.0,43.5573,43.5814,43.5412,43.5733,16404.0
2016-12-07 10:45:00,54.15,54.16,54.12,54.14,26502.0,43.5733,43.5814,43.5492,43.5653,26502.0
2016-12-07 10:50:00,54.15,54.15,54.09,54.1,18968.0,43.5733,43.5733,43.5251,43.5331,18968.0
2016-12-07 10:55:00,54.11,54.13,54.09,54.12,15879.0,43.5412,43.5573,43.5251,43.5492,15879.0
2016-12-07 11:00:00,54.12,54.14,54.1,54.11,20015.0,43.5492,43.5653,43.5331,43.5412,20015.0
2016-12-07 11:05:00,54.11,54.12,54.09,54.09,15721.0,43.5412,43.5492,43.5251,43.5251,15721.0
2016-12-07 11:10:00,54.1,54.11,54.03,54.05,48950.0,43.5331,43.5412,43.4768,43.4929,48950.0
2016-12-07 11:15:00,54.05,54.13,54.04,54.12,30863.0,43.4929,43.5573,43.4848,43.5492,30863.0
2016-12-07 11:20:00,54.12,54.13,54.08,54.11,24481.0,43.5492,43.5573,43.517,43.5412,24481.0
2016-12-07 11:25:00,54.11,54.11,54.06,54.08,35912.0,43.5412,43.5412,43.5009,43.517,35912.0
2016-12-07 11:30:00,54.07,54.14,54.07,54.14,25475.0,43.509,43.5653,43.509,43.5653,25475.0
2016-12-07 11:35:00,54.14,54.19,54.14,54.18,19465.0,43.5653,43.6055,43.5653,43.5975,19465.0
2016-12-07 11:40:00,54.18,54.2,54.18,54.19,24124.0,43.5975,43.6136,43.5975,43.6055,24124.0
2016-12-07 11:45:00,54.18,54.28,54.18,54.27,42647.0,43.5975,43.678,43.5975,43.6699,42647.0
2016-12-07 11:50:00,54.28,54.33,54.26,54.32,83981.0,43.678,43.7182,43.6619,43.7101,83981.0
2016-12-07 11:55:00,54.32,54.38,54.31,54.38,29083.0,43.7101,43.7584,43.7021,43.7584,29083.0
2016-12-07 12:00:00,54.38,54.38,54.3,54.35,18357.0,43.7584,43.7584,43.6941,43.7343,18357.0
2016-12-07 12:05:00,54.34,54.38,54.34,54.38,15730.0,43.7262,43.7584,43.7262,43.7584,15730.0
2016-12-07 12:10:00,54.38,54.39,54.36,54.37,10396.0,43.7584,43.7665,43.7423,43.7504,10396.0
2016-12-07 12:15:00,54.36,54.39,54.34,54.38,15333.0,43.7423,43.7665,43.7262,43.7584,15333.0
2016-12-07 12:20:00,54.38,54.4,54.37,54.38,22450.0,43.7584,43.7745,43.7504,43.7584,22450.0
2016-12-07 12:25:00,54.39,54.4,54.36,54.39,23779.0,43.7665,43.7745,43.7423,43.7665,23779.0
2016-12-07 12:30:00,54.38,54.39,54.36,54.38,27000.0,43.7584,43.7665,43.7423,43.7584,27000.0
2016-12-07 12:35:00,54.37,54.39,54.36,54.37,9383.0,43.7504,43.7665,43.7423,43.7504,9383.0
2016-12-07 12:40:00,54.37,54.38,54.36,54.37,11636.0,43.7504,43.7584,43.7423,43.7504,11636.0
2016-12-07 12:45:00,54.37,54.38,54.34,54.35,13580.0,43.7504,43.7584,43.7262,43.7343,13580.0
2016-12-07 12:50:00,54.35,54.35,54.32,54.33,14515.0,43.7343,43.7343,43.7101,43.7182,14515.0
2016-12-07 12:55:00,54.34,54.38,54.32,54.37,27424.0,43.7262,43.7584,43.7101,43.7504,27424.0
2016-12-07 13:00:00,54.37,54.38,54.34,54.35,22512.0,43.7504,43.7584,43.7262,43.7343,22512.0
2016-12-07 13:05:00,54.35,54.4,54.3,54.38,51239.0,43.7343,43.7745,43.6941,43.7584,51239.0
2016-12-07 13:10:00,54.38,54.4,54.37,54.39,12628.0,43.7584,43.7745,43.7504,43.7665,12628.0
2016-12-07 13:15:00,54.38,54.38,54.34,54.34,28570.0,43.7584,43.7584,43.7262,43.7262,28570.0
2016-12-07 13:20:00,54.34,54.48,54.34,54.45,41658.0,43.7262,43.8389,43.7262,43.8148,41658.0
2016-12-07 13:25:00,54.46,54.46,54.41,54.41,19747.0,43.8228,43.8228,43.7826,43.7826,19747.0
2016-12-07 13:30:00,54.42,54.44,54.4,54.41,23209.0,43.7906,43.8067,43.7745,43.7826,23209.0
2016-12-07 13:35:00,54.41,54.44,54.38,54.41,22759.0,43.7826,43.8067,43.7584,43.7826,22759.0
2016-12-07 13:40:00,54.41,54.45,54.4,54.44,24903.0,43.7826,43.8148,43.7745,43.8067,24903.0
2016-12-07 13:45:00,54.44,54.47,54.42,54.45,32011.0,43.8067,43.8308,43.7906,43.8148,32011.0
2016-12-07 13:50:00,54.44,54.47,54.41,54.47,30822.0,43.8067,43.8308,43.7826,43.8308,30822.0
2016-12-07 13:55:00,54.47,54.53,54.45,54.48,31617.0,43.8308,43.8791,43.8148,43.8389,31617.0
2016-12-07 14:00:00,54.49,54.49,54.43,54.45,19072.0,43.8469,43.8469,43.7987,43.8148,19072.0
2016-12-07 14:05:00,54.45,54.47,54.43,54.45,19833.0,43.8148,43.8308,43.7987,43.8148,19833.0
2016-12-07 14:10:00,54.46,54.49,54.46,54.49,18613.0,43.8228,43.8469,43.8228,43.8469,18613.0
2016-12-07 14:15:00,54.49,54.58,54.45,54.58,68493.0,43.8469,43.9194,43.8148,43.9194,68493.0
2016-12-07 14:20:00,54.58,54.58,54.51,54.52,35105.0,43.9194,43.9194,43.863,43.8711,35105.0
2016-12-07 14:25:00,54.52,54.52,54.45,54.45,23941.0,43.8711,43.8711,43.8148,43.8148,23941.0
2016-12-07 14:30:00,54.44,54.49,54.43,54.45,16734.0,43.8067,43.8469,43.7987,43.8148,16734.0
2016-12-07 14:35:00,54.44,54.5,54.44,54.47,15021.0,43.8067,43.855,43.8067,43.8308,15021.0
2016-12-07 14:40:00,54.47,54.5,54.46,54.5,12635.0,43.8308,43.855,43.8228,43.855,12635.0
2016-12-07 14:45:00,54.5,54.5,54.45,54.46,27729.0,43.855,43.855,43.8148,43.8228,27729.0
2016-12-07 14:50:00,54.47,54.48,54.43,54.45,20739.0,43.8308,43.8389,43.7987,43.8148,20739.0
2016-12-07 14:55:00,54.44,54.49,54.44,54.49,20481.0,43.8067,43.8469,43.8067,43.8469,20481.0
2016-12-07 15:00:00,54.49,54.49,54.44,54.46,20110.0,43.8469,43.8469,43.8067,43.8228,20110.0
2016-12-07 15:05:00,54.46,54.56,54.46,54.53,24045.0,43.8228,43.9033,43.8228,43.8791,24045.0
2016-12-07 15:10:00,54.53,54.54,54.51,54.53,16922.0,43.8791,43.8872,43.863,43.8791,16922.0
2016-12-07 15:15:00,54.53,54.57,54.51,54.52,22303.0,43.8791,43.9113,43.863,43.8711,22303.0
2016-12-07 15:20:00,54.51,54.61,54.51,54.6,49995.0,43.863,43.9435,43.863,43.9355,49995.0
2016-12-07 15:25:00,54.6,54.71,54.59,54.68,53581.0,43.9355,44.024,43.9274,43.9998,53581.0
2016-12-07 15:30:00,54.67,54.7,54.62,54.68,48688.0,43.9918,44.0159,43.9515,43.9998,48688.0
2016-12-07 15:35:00,54.68,54.72,54.66,54.69,78263.0,43.9998,44.032,43.9837,44.0079,78263.0
2016-12-07 15:40:00,54.68,54.68,54.61,54.62,32499.0,43.9998,43.9998,43.9435,43.9515,32499.0
2016-12-07 15:45:00,54.61,54.61,54.5,54.5,73180.0,43.9435,43.9435,43.855,43.855,73180.0
2016-12-07 15:50:00,54.5,54.51,54.45,54.46,64899.0,43.855,43.863,43.8148,43.8228,64899.0
2016-12-07 15:55:00,54.45,54.54,54.44,54.53,191601.0,43.8148,43.8872,43.8067,43.8791,191601.0
2016-12-08 09:30:00,54.18,54.43,54.16,54.43,52124.0,43.5975,43.7987,43.5814,43.7987,52124.0
2016-12-08 09:35:00,54.43,54.43,54.22,54.29,16558.0,43.7987,43.7987,43.6297,43.686,16558.0
2016-12-08 09:40:00,54.29,54.41,54.24,54.24,40343.0,43.686,43.7826,43.6458,43.6458,40343.0
2016-12-08 09:45:00,54.27,54.31,54.2,54.27,32430.0,43.6699,43.7021,43.6136,43.6699,32430.0
2016-12-08 09:50:00,54.27,54.32,54.21,54.22,25661.0,43.6699,43.7101,43.6216,43.6297,25661.0
2016-12-08 09:55:00,54.22,54.27,54.19,54.26,27022.0,43.6297,43.6699,43.6055,43.6619,27022.0
2016-12-08 10:00:00,54.26,54.34,54.25,54.32,48273.0,43.6619,43.7262,43.6538,43.7101,48273.0
2016-12-08 10:05:00,54.32,54.37,54.32,54.35,44808.0,43.7101,43.7504,43.7101,43.7343,44808.0
2016-12-08 10:10:00,54.34,54.37,54.26,54.26,40148.0,43.7262,43.7504,43.6619,43.6619,40148.0
2016-12-08 10:15:00,54.27,54.27,54.23,54.25,20065.0,43.6699,43.6699,43.6377,43.6538,20065.0
2016-12-08 10:20:00,54.25,54.31,54.23,54.27,21270.0,43.6538,43.7021,43.6377,43.6699,21270.0
2016-12-08 10:25:00,54.28,54.33,54.21,54.21,37315.0,43.678,43.7182,43.6216,43.6216,37315.0
2016-12-08 10:30:00,54.21,54.26,54.2,54.22,21154.0,43.6216,43.6619,43.6136,43.6297,21154.0
2016-12-08 10:35:00,54.22,54.27,54.2,54.26,20074.0,43.6297,43.6699,43.6136,43.6619,20074.0
2016-12-08 10:40:00,54.25,54.33,54.25,54.31,22291.0,43.6538,43.7182,43.6538,43.7021,22291.0
2016-12-08 10:45:00,54.3,54.36,54.3,54.36,18505.0,43.6941,43.7423,43.6941,43.7423,18505.0
2016-12-08 10:50:00,54.36,54.36,54.29,54.3,24110.0,43.7423,43.7423,43.686,43.6941,24110.0
2016-12-08 10:55:00,54.31,54.33,54.3,54.32,14476.0,43.7021,43.7182,43.6941,43.7101,14476.0
2016-12-08 11:00:00,54.32,54.35,54.27,54.33,38932.0,43.7101,43.7343,43.6699,43.7182,38932.0
2016-12-08 11:05:00,54.33,54.36,54.32,54.33,26341.0,43.7182,43.7423,43.7101,43.7182,26341.0
2016-12-08 11:10:00,54.34,54.43,54.33,54.41,29452.0,43.7262,43.7987,43.7182,43.7826,29452.0
2016-12-08 11:15:00,54.41,54.41,54.34,54.38,24940.0,43.7826,43.7826,43.7262,43.7584,24940.0
2016-12-08 11:20:00,54.38,54.42,54.33,54.34,42325.0,43.7584,43.7906,43.7182,43.7262,42325.0
2016-12-08 11:25:00,54.34,54.37,54.3,54.32,17276.0,43.7262,43.7504,43.6941,43.7101,17276.0
2016-12-08 11:30:00,54.32,54.35,54.3,54.32,16571.0,43.7101,43.7343,43.6941,43.7101,16571.0
2016-12-08 11:35:00,54.33,54.36,54.27,54.3,17017.0,43.7182,43.7423,43.6699,43.6941,17017.0
2016-12-08 11:40:00,54.3,54.32,54.27,54.31,11351.0,43.6941,43.7101,43.6699,43.7021,11351.0
2016-12-08 11:45:00,54.31,54.35,54.28,54.34,21195.0,43.7021,43.7343,43.678,43.7262,21195.0
2016-12-08 11:50:00,54.35,54.36,54.3,54.3,30069.0,43.7343,43.7423,43.6941,43.6941,30069.0
2016-12-08 11:55:00,54.3,54.36,54.28,54.33,16985.0,43.6941,43.7423,43.678,43.7182,16985.0
2016-12-08 12:00:00,54.34,54.38,54.32,54.35,14753.0,43.7262,43.7584,43.7101,43.7343,14753.0
2016-12-08 12:05:00,54.35,54.37,54.35,54.35,14055.0,43.7343,43.7504,43.7343,43.7343,14055.0
2016-12-08 12:10:00,54.36,54.43,54.36,54.4,15314.0,43.7423,43.7987,43.7423,43.7745,15314.0
2016-12-08 12:15:00,54.41,54.45,54.41,54.41,16514.0,43.7826,43.8148,43.7826,43.7826,16514.0
2016-12-08 12:20:00,54.41,54.5,54.4,54.5,21349.0,43.7826,43.855,43.7745,43.855,21349.0
2016-12-08 12:25:00,54.5,54.51,54.48,54.5,13169.0,43.855,43.863,43.8389,43.855,13169.0
2016-12-08 12:30:00,54.51,54.53,54.47,54.5,23243.0,43.863,43.8791,43.8308,43.855,23243.0
2016-12-08 12:35:00,54.51,54.53,54.5,54.51,17919.0,43.863,43.8791,43.855,43.863,17919.0
2016-12-08 12:40:00,54.51,54.56,54.51,54.56,6484.0,43.863,43.9033,43.863,43.9033,6484.0
2016-12-08 12:45:00,54.56,54.56,54.49,54.55,30162.0,43.9033,43.9033,43.8469,43.8952,30162.0
2016-12-08 12:50:00,54.54,54.54,54.48,54.49,10275.0,43.8872,43.8872,43.8389,43.8469,10275.0
2016-12-08 12:55:00,54.5,54.57,54.49,54.52,14328.0,43.855,43.9113,43.8469,43.8711,14328.0
2016-12-08 13:00:00,54.53,54.53,54.44,54.45,23666.0,43.8791,43.8791,43.8067,43.8148,23666.0
2016-12-08 13:05:00,54.46,54.47,54.44,54.45,13328.0,43.8228,43.8308,43.8067,43.8148,13328.0
2016-12-08 13:10:00,54.45,54.49,54.42,54.45,16270.0,43.8148,43.8469,43.7906,43.8148,16270.0
2016-12-08 13:15:00,54.45,54.48,54.44,54.46,17737.0,43.8148,43.8389,43.8067,43.8228,17737.0
2016-12-08 13:20:00,54.47,54.47,54.44,54.46,16090.0,43.8308,43.8308,43.8067,43.8228,16090.0
2016-12-08 13:25:00,54.46,54.48,54.46,54.48,12513.0,43.8228,43.8389,43.8228,43.8389,12513.0
2016-12-08 13:30:00,54.48,54.54,54.46,54.54,17596.0,43.8389,43.8872,43.8228,43.8872,17596.0
2016-12-08 13:35:00,54.54,54.54,54.5,54.51,20188.0,43.8872,43.8872,43.855,43.863,20188.0
2016-12-08 13:40:00,54.52,54.53,54.45,54.49,32865.0,43.8711,43.8791,43.8148,43.8469,32865.0
2016-12-08 13:45:00,54.49,54.51,54.48,54.5,13335.0,43.8469,43.863,43.8389,43.855,13335.0
2016-12-08 13:50:00,54.51,54.55,54.5,54.54,23186.0,43.863,43.8952,43.855,43.8872,23186.0
2016-12-08 13:55:00,54.54,54.61,54.53,54.61,19287.0,43.8872,43.9435,43.8791,43.9435,19287.0
2016-12-08 14:00:00,54.6,54.6,54.53,54.53,14569.0,43.9355,43.9355,43.8791,43.8791,14569.0
2016-12-08 14:05:00,54.54,54.54,54.49,54.5,28324.0,43.8872,43.8872,43.8469,43.855,28324.0
2016-12-08 14:10:00,54.5,54.54,54.5,54.52,26658.0,43.855,43.8872,43.855,43.8711,26658.0
2016-12-08 14:15:00,54.5,54.51,54.42,54.42,19736.0,43.855,43.863,43.7906,43.7906,19736.0
2016-12-08 14:20:00,54.42,54.45,54.38,54.39,17357.0,43.7906,43.8148,43.7584,43.7665,17357.0
2016-12-08 14:25:00,54.38,54.4,54.37,54.37,23740.0,43.7584,43.7745,43.7504,43.7504,23740.0
2016-12-08 14:30:00,54.38,54.39,54.34,54.35,30474.0,43.7584,43.7665,43.7262,43.7343,30474.0
2016-12-08 14:35:00,54.35,54.35,54.23,54.25,54391.0,43.7343,43.7343,43.6377,43.6538,54391.0
2016-12-08 14:40:00,54.25,54.25,54.2,54.22,46674.0,43.6538,43.6538,43.6136,43.6297,46674.0
2016-12-08 14:45:00,54.23,54.23,54.15,54.16,32516.0,43.6377,43.6377,43.5733,43.5814,32516.0
2016-12-08 14:50:00,54.17,54.19,54.11,54.19,81820.0,43.5894,43.6055,43.5412,43.6055,81820.0
2016-12-08 14:55:00,54.19,54.25,54.18,54.24,38369.0,43.6055,43.6538,43.5975,43.6458,38369.0
2016-12-08 15:00:00,54.24,54.25,54.21,54.22,24175.0,43.6458,43.6538,43.6216,43.6297,24175.0
2016-12-08 15:05:00,54.21,54.21,54.18,54.19,40393.0,43.6216,43.6216,43.5975,43.6055,40393.0
2016-12-08 15:10:00,54.2,54.21,54.17,54.18,50512.0,43.6136,43.6216,43.5894,43.5975,50512.0
2016-12-08 15:15:00,54.18,54.21,54.18,54.19,32022.0,43.5975,43.6216,43.5975,43.6055,32022.0
2016-12-08 15:20:00,54.2,54.21,54.16,54.2,30406.0,43.6136,43.6216,43.5814,43.6136,30406.0
2016-12-08 15:25:00,54.2,54.25,54.17,54.17,71195.0,43.6136,43.6538,43.5894,43.5894,71195.0
2016-12-08 15:30:00,54.18,54.26,54.18,54.25,61067.0,43.5975,43.6619,43.5975,43.6538,61067.0
2016-12-08 15:35:00,54.25,54.31,54.24,54.31,52653.0,43.6538,43.7021,43.6458,43.7021,52653.0
2016-12-08 15:40:00,54.31,54.37,54.28,54.36,48842.0,43.7021,43.7504,43.678,43.7423,48842.0
2016-12-08 15:45:00,54.35,54.37,54.33,54.35,79376.0,43.7343,43.7504,43.7182,43.7343,79376.0
2016-12-08 15:50:00,54.36,54.37,54.33,54.34,125472.0,43.7423,43.7504,43.7182,43.7262,125472.0
2016-12-08 15:55:00,54.34,54.36,54.29,54.33,163136.0,43.7262,43.7423,43.686,43.7182,163136.0
2016-12-09 09:30:00,54.76,54.79,54.4,54.43,79576.0,44.0642,44.0883,43.7745,43.7987,79576.0
2016-12-09 09:35:00,54.42,54.53,54.38,54.4,45977.0,43.7906,43.8791,43.7584,43.7745,45977.0
2016-12-09 09:40:00,54.39,54.47,54.25,54.3,71903.0,43.7665,43.8308,43.6538,43.6941,71903.0
2016-12-09 09:45:00,54.3,54.32,54.17,54.17,56812.0,43.6941,43.7101,43.5894,43.5894,56812.0
2016-12-09 09:50:00,54.17,54.25,54.14,54.15,24509.0,43.5894,43.6538,43.5653,43.5733,24509.0
2016-12-09 09:55:00,54.14,54.25,54.13,54.19,39252.0,43.5653,43.6538,43.5573,43.6055,39252.0
2016-12-09 10:00:00,54.2,54.47,54.18,54.47,59088.0,43.6136,43.8308,43.5975,43.8308,59088.0
2016-12-09 10:05:00,54.47,54.52,54.44,54.46,24572.0,43.8308,43.8711,43.8067,43.8228,24572.0
2016-12-09 10:10:00,54.45,54.46,54.39,54.43,43187.0,43.8148,43.8228,43.7665,43.7987,43187.0
2016-12-09 10:15:00,54.43,54.5,54.38,54.49,57337.0,43.7987,43.855,43.7584,43.8469,57337.0
2016-12-09 10:20:00,54.48,54.51,54.46,54.5,67763.0,43.8389,43.863,43.8228,43.855,67763.0
2016-12-09 10:25:00,54.5,54.58,54.5,54.56,21535.0,43.855,43.9194,43.855,43.9033,21535.0
2016-12-09 10:30:00,54.57,54.61,54.54,54.59,23171.0,43.9113,43.9435,43.8872,43.9274,23171.0
2016-12-09 10:35:00,54.6,54.8,54.6,54.77,66332.0,43.9355,44.0964,43.9355,44.0723,66332.0
2016-12-09 10:40:00,54.77,54.77,54.67,54.69,15552.0,44.0723,44.0723,43.9918,44.0079,15552.0
2016-12-09 10:45:00,54.67,54.68,54.64,54.66,11270.0,43.9918,43.9998,43.9676,43.9837,11270.0
2016-12-09 10:50:00,54.66,54.66,54.59,54.62,20289.0,43.9837,43.9837,43.9274,43.9515,20289.0
2016-12-09 10:55:00,54.62,54.63,54.58,54.63,24321.0,43.9515,43.9596,43.9194,43.9596,24321.0
2016-12-09 11:00:00,54.62,54.66,54.62,54.65,17187.0,43.9515,43.9837,43.9515,43.9757,17187.0
2016-12-09 11:05:00,54.65,54.66,54.56,54.57,28255.0,43.9757,43.9837,43.9033,43.9113,28255.0
2016-12-09 11:10:00,54.57,54.67,54.57,54.63,27036.0,43.9113,43.9918,43.9113,43.9596,27036.0
2016-12-09 11:15:00,54.63,54.71,54.62,54.7,18018.0,43.9596,44.024,43.9515,44.0159,18018.0
2016-12-09 11:20:00,54.69,54.76,54.69,54.75,23549.0,44.0079,44.0642,44.0079,44.0562,23549.0
2016-12-09 11:25:00,54.75,54.76,54.69,54.7,23648.0,44.0562,44.0642,44.0079,44.0159,23648.0
2016-12-09 11:30:00,54.7,54.72,54.68,54.71,19401.0,44.0159,44.032,43.9998,44.024,19401.0
2016-12-09 11:35:00,54.71,54.74,54.69,54.7,17352.0,44.024,44.0481,44.0079,44.0159,17352.0
2016-12-09 11:40:00,54.69,54.7,54.65,54.69,13487.0,44.0079,44.0159,43.9757,44.0079,13487.0
2016-12-09 11:45:00,54.7,54.71,54.66,54.66,26058.0,44.0159,44.024,43.9837,43.9837,26058.0
2016-12-09 11:50:00,54.66,54.69,54.62,54.69,20665.0,43.9837,44.0079,43.9515,44.0079,20665.0
2016-12-09 11:55:00,54.69,54.73,54.68,54.68,20285.0,44.0079,44.0401,43.9998,43.9998,20285.0
2016-12-09 12:00:00,54.69,54.69,54.64,54.66,19291.0,44.0079,44.0079,43.9676,43.9837,19291.0
2016-12-09 12:05:00,54.66,54.69,54.64,54.64,14252.0,43.9837,44.0079,43.9676,43.9676,14252.0
2016-12-09 12:10:00,54.65,54.7,54.64,54.7,41754.0,43.9757,44.0159,43.9676,44.0159,41754.0
2016-12-09 12:15:00,54.69,54.71,54.66,54.69,14858.0,44.0079,44.024,43.9837,44.0079,14858.0
2016-12-09 12:20:00,54.69,54.79,54.69,54.76,14399.0,44.0079,44.0883,44.0079,44.0642,14399.0
2016-12-09 12:25:00,54.76,54.77,54.71,54.75,16047.0,44.0642,44.0723,44.024,44.0562,16047.0
2016-12-09 12:30:00,54.74,54.75,54.71,54.71,13569.0,44.0481,44.0562,44.024,44.024,13569.0
2016-12-09 12:35:00,54.72,54.73,54.65,54.66,14370.0,44.032,44.0401,43.9757,43.9837,14370.0
2016-12-09 12:40:00,54.66,54.69,54.65,54.66,12910.0,43.9837,44.0079,43.9757,43.9837,12910.0
2016-12-09 12:45:00,54.66,54.7,54.65,54.66,10577.0,43.9837,44.0159,43.9757,43.9837,10577.0
2016-12-09 12:50:00,54.65,54.72,54.65,54.7,24249.0,43.9757,44.032,43.9757,44.0159,24249.0
2016-12-09 12:55:00,54.7,54.75,54.68,54.75,23178.0,44.0159,44.0562,43.9998,44.0562,23178.0
2016-12-09 13:00:00,54.76,54.84,54.76,54.83,29681.0,44.0642,44.1286,44.0642,44.1205,29681.0
2016-12-09 13:05:00,54.83,54.88,54.82,54.86,45259.0,44.1205,44.1608,44.1125,44.1447,45259.0
2016-12-09 13:10:00,54.85,54.89,54.82,54.89,19695.0,44.1366,44.1688,44.1125,44.1688,19695.0
2016-12-09 13:15:00,54.89,54.97,54.88,54.96,33926.0,44.1688,44.2332,44.1608,44.2251,33926.0
2016-12-09 13:20:00,54.97,54.99,54.95,54.98,29399.0,44.2332,44.2493,44.2171,44.2412,29399.0
2016-12-09 13:25:00,54.96,54.99,54.94,54.98,27170.0,44.2251,44.2493,44.209,44.2412,27170.0
2016-12-09 13:30:00,54.98,55.02,54.96,55.02,47512.0,44.2412,44.2734,44.2251,44.2734,47512.0
2016-12-09 13:35:00,55.02,55.04,54.99,55.01,17902.0,44.2734,44.2895,44.2493,44.2654,17902.0
2016-12-09 13:40:00,55.0,55.01,54.94,54.94,13868.0,44.2573,44.2654,44.209,44.209,13868.0
2016-12-09 13:45:00,54.94,54.95,54.9,54.91,11319.0,44.209,44.2171,44.1769,44.1849,11319.0
2016-12-09 13:50:00,54.91,54.95,54.9,54.95,16158.0,44.1849,44.2171,44.1769,44.2171,16158.0
2016-12-09 13:55:00,54.95,55.0,54.92,55.0,37371.0,44.2171,44.2573,44.193,44.2573,37371.0
2016-12-09 14:00:00,55.0,55.02,54.98,54.98,14277.0,44.2573,44.2734,44.2412,44.2412,14277.0
2016-12-09 14:05:00,54.99,54.99,54.92,54.93,14282.0,44.2493,44.2493,44.193,44.201,14282.0
2016-12-09 14:10:00,54.93,54.94,54.85,54.86,35377.0,44.201,44.209,44.1366,44.1447,35377.0
2016-12-09 14:15:00,54.85,54.89,54.84,54.85,31775.0,44.1366,44.1688,44.1286,44.1366,31775.0
2016-12-09 14:20:00,54.86,54.88,54.83,54.85,18862.0,44.1447,44.1608,44.1205,44.1366,18862.0
2016-12-09 14:25:00,54.85,54.88,54.83,54.84,23837.0,44.1366,44.1608,44.1205,44.1286,23837.0
2016-12-09 14:30:00,54.84,54.92,54.84,54.91,15080.0,44.1286,44.193,44.1286,44.1849,15080.0
2016-12-09 14:35:00,54.91,54.94,54.9,54.93,20454.0,44.1849,44.209,44.1769,44.201,20454.0
2016-12-09 14:40:00,54.93,54.98,54.92,54.98,15791.0,44.201,44.2412,44.193,44.2412,15791.0
2016-12-09 14:45:00,54.98,54.98,54.87,54.91,21100.0,44.2412,44.2412,44.1527,44.1849,21100.0
2016-12-09 14:50:00,54.91,54.91,54.86,54.87,15517.0,44.1849,44.1849,44.1447,44.1527,15517.0
2016-12-09 14:55:00,54.88,55.02,54.88,55.02,86571.0,44.1608,44.2734,44.1608,44.2734,86571.0
2016-12-09 15:00:00,55.02,55.04,55.0,55.04,26637.0,44.2734,44.2895,44.2573,44.2895,26637.0
2016-12-09 15:05:00,55.05,55.05,54.99,55.0,43489.0,44.2976,44.2976,44.2493,44.2573,43489.0
2016-12-09 15:10:00,55.01,55.07,55.0,55.07,34057.0,44.2654,44.3137,44.2573,44.3137,34057.0
2016-12-09 15:15:00,55.07,55.13,55.06,55.12,46745.0,44.3137,44.3619,44.3056,44.3539,46745.0
2016-12-09 15:20:00,55.13,55.23,55.12,55.22,91230.0,44.3619,44.4424,44.3539,44.4344,91230.0
2016-12-09 15:25:00,55.22,55.29,55.22,55.28,66275.0,44.4344,44.4907,44.4344,44.4826,66275.0
2016-12-09 15:30:00,55.28,55.28,55.21,55.24,122234.0,44.4826,44.4826,44.4263,44.4504,122234.0
2016-12-09 15:35:00,55.23,55.23,55.14,55.16,45028.0,44.4424,44.4424,44.37,44.3861,45028.0
2016-12-09 15:40:00,55.16,55.18,55.15,55.16,31342.0,44.3861,44.4022,44.378,44.3861,31342.0
2016-12-09 15:45:00,55.17,55.19,55.12,55.12,59811.0,44.3941,44.4102,44.3539,44.3539,59811.0
2016-12-09 15:50:00,55.13,55.16,55.13,55.16,79572.0,44.3619,44.3861,44.3619,44.3861,79572.0
2016-12-09 15:55:00,55.16,55.17,55.14,55.15,173784.0,44.3861,44.3941,44.37,44.378,173784.0
2016-12-12 09:30:00,55.08,55.48,55.06,55.43,45038.0,44.3217,44.6436,44.3056,44.6033,45038.0
2016-12-12 09:35:00,55.41,55.42,55.23,55.24,24432.0,44.5872,44.5953,44.4424,44.4504,24432.0
2016-12-12 09:40:00,55.23,55.31,55.19,55.3,22629.0,44.4424,44.5068,44.4102,44.4987,22629.0
2016-12-12 09:45:00,55.32,55.39,55.28,55.38,13571.0,44.5148,44.5712,44.4826,44.5631,13571.0
2016-12-12 09:50:00,55.39,55.44,55.37,55.39,20378.0,44.5712,44.6114,44.5551,44.5712,20378.0
2016-12-12 09:55:00,55.37,55.5,55.35,55.48,35290.0,44.5551,44.6597,44.539,44.6436,35290.0
2016-12-12 10:00:00,55.47,55.56,55.45,55.51,23843.0,44.6355,44.7079,44.6194,44.6677,23843.0
2016-12-12 10:05:00,55.52,55.52,55.42,55.46,31979.0,44.6758,44.6758,44.5953,44.6275,31979.0
2016-12-12 10:10:00,55.46,55.47,55.39,55.4,41193.0,44.6275,44.6355,44.5712,44.5792,41193.0
2016-12-12 10:15:00,55.39,55.41,55.34,55.35,24680.0,44.5712,44.5872,44.5309,44.539,24680.0
2016-12-12 10:20:00,55.35,55.42,55.34,55.37,19969.0,44.539,44.5953,44.5309,44.5551,19969.0
2016-12-12 10:25:00,55.37,55.37,55.17,55.19,36082.0,44.5551,44.5551,44.3941,44.4102,36082.0
2016-12-12 10:30:00,55.19,55.3,55.19,55.24,23846.0,44.4102,44.4987,44.4102,44.4504,23846.0
2016-12-12 10:35:00,55.25,55.32,55.24,55.32,18114.0,44.4585,44.5148,44.4504,44.5148,18114.0
2016-12-12 10:40:00,55.32,55.33,55.25,55.25,18197.0,44.5148,44.5229,44.4585,44.4585,18197.0
2016-12-12 10:45:00,55.24,55.25,55.12,55.12,17550.0,44.4504,44.4585,44.3539,44.3539,17550.0
2016-12-12 10:50:00,55.12,55.19,55.12,55.18,16728.0,44.3539,44.4102,44.3539,44.4022,16728.0
2016-12-12 10:55:00,55.17,55.17,55.13,55.17,22597.0,44.3941,44.3941,44.3619,44.3941,22597.0
2016-12-12 11:00:00,55.16,55.19,55.15,55.18,16004.0,44.3861,44.4102,44.378,44.4022,16004.0
2016-12-12 11:05:00,55.18,55.18,55.13,55.17,12825.0,44.4022,44.4022,44.3619,44.3941,12825.0
2016-12-12 11:10:00,55.18,55.2,55.17,55.17,26963.0,44.4022,44.4183,44.3941,44.3941,26963.0
2016-12-12 11:15:00,55.17,55.25,55.17,55.22,23526.0,44.3941,44.4585,44.3941,44.4344,23526.0
2016-12-12 11:20:00,55.22,55.23,55.2,55.22,16407.0,44.4344,44.4424,44.4183,44.4344,16407.0
2016-12-12 11:25:00,55.22,55.27,55.21,55.27,15032.0,44.4344,44.4746,44.4263,44.4746,15032.0
2016-12-12 11:30:00,55.27,55.35,55.25,55.35,22272.0,44.4746,44.539,44.4585,44.539,22272.0
2016-12-12 11:35:00,55.35,55.35,55.25,55.25,19203.0,44.539,44.539,44.4585,44.4585,19203.0
2016-12-12 11:40:00,55.25,55.25,55.17,55.2,23931.0,44.4585,44.4585,44.3941,44.4183,23931.0
2016-12-12 11:45:00,55.2,55.2,55.15,55.19,19268.0,44.4183,44.4183,44.378,44.4102,19268.0
2016-12-12 11:50:00,55.19,55.19,55.07,55.12,31428.0,44.4102,44.4102,44.3137,44.3539,31428.0
2016-12-12 11:55:00,55.13,55.15,55.08,55.09,10368.0,44.3619,44.378,44.3217,44.3297,10368.0
2016-12-12 12:00:00,55.09,55.09,55.01,55.02,13759.0,44.3297,44.3297,44.2654,44.2734,13759.0
2016-12-12 12:05:00,55.03,55.06,55.01,55.02,21943.0,44.2815,44.3056,44.2654,44.2734,21943.0
2016-12-12 12:10:00,55.02,55.02,54.94,54.94,32013.0,44.2734,44.2734,44.209,44.209,32013.0
2016-12-12 12:15:00,54.94,54.96,54.9,54.92,27997.0,44.209,44.2251,44.1769,44.193,27997.0
2016-12-12 12:20:00,54.91,55.0,54.89,54.97,19710.0,44.1849,44.2573,44.1688,44.2332,19710.0
2016-12-12 12:25:00,54.97,54.97,54.93,54.94,12491.0,44.2332,44.2332,44.201,44.209,12491.0
2016-12-12 12:30:00,54.95,54.99,54.94,54.98,31173.0,44.2171,44.2493,44.209,44.2412,31173.0
2016-12-12 12:35:00,54.97,55.07,54.97,55.06,14816.0,44.2332,44.3137,44.2332,44.3056,14816.0
2016-12-12 12:40:00,55.05,55.08,55.04,55.08,7800.0,44.2976,44.3217,44.2895,44.3217,7800.0
2016-12-12 12:45:00,55.07,55.07,55.01,55.03,12154.0,44.3137,44.3137,44.2654,44.2815,12154.0
2016-12-12 12:50:00,55.03,55.05,54.96,54.98,20129.0,44.2815,44.2976,44.2251,44.2412,20129.0
2016-12-12 12:55:00,54.99,55.01,54.95,54.96,14087.0,44.2493,44.2654,44.2171,44.2251,14087.0
2016-12-12 13:00:00,54.96,55.03,54.95,55.02,23728.0,44.2251,44.2815,44.2171,44.2734,23728.0
2016-12-12 13:05:00,55.03,55.07,55.01,55.07,16139.0,44.2815,44.3137,44.2654,44.3137,16139.0
2016-12-12 13:10:00,55.07,55.07,55.02,55.03,14095.0,44.3137,44.3137,44.2734,44.2815,14095.0
2016-12-12 13:15:00,55.03,55.1,55.02,55.1,26168.0,44.2815,44.3378,44.2734,44.3378,26168.0
2016-12-12 13:20:00,55.1,55.12,55.08,55.08,11109.0,44.3378,44.3539,44.3217,44.3217,11109.0
2016-12-12 13:25:00,55.08,55.12,55.06,55.08,16878.0,44.3217,44.3539,44.3056,44.3217,16878.0
2016-12-12 13:30:00,55.08,55.1,55.07,55.1,15192.0,44.3217,44.3378,44.3137,44.3378,15192.0
2016-12-12 13:35:00,55.1,55.12,55.07,55.07,14454.0,44.3378,44.3539,44.3137,44.3137,14454.0
2016-12-12 13:40:00,55.07,55.1,55.06,55.07,21746.0,44.3137,44.3378,44.3056,44.3137,21746.0
2016-12-12 13:45:00,55.07,55.09,55.06,55.07,16586.0,44.3137,44.3297,44.3056,44.3137,16586.0
2016-12-12 13:50:00,55.08,55.1,55.05,55.06,24625.0,44.3217,44.3378,44.2976,44.3056,24625.0
2016-12-12 13:55:00,55.07,55.07,55.03,55.04,30814.0,44.3137,44.3137,44.2815,44.2895,30814.0
2016-12-12 14:00:00,55.05,55.07,55.04,55.06,26379.0,44.2976,44.3137,44.2895,44.3056,26379.0
2016-12-12 14:05:00,55.05,55.13,55.05,55.11,41573.0,44.2976,44.3619,44.2976,44.3458,41573.0
2016-12-12 14:10:00,55.11,55.16,55.1,55.16,40873.0,44.3458,44.3861,44.3378,44.3861,40873.0
2016-12-12 14:15:00,55.16,55.17,55.12,55.16,34379.0,44.3861,44.3941,44.3539,44.3861,34379.0
2016-12-12 14:20:00,55.16,55.18,55.16,55.17,20826.0,44.3861,44.4022,44.3861,44.3941,20826.0
2016-12-12 14:25:00,55.16,55.16,55.1,55.1,20129.0,44.3861,44.3861,44.3378,44.3378,20129.0
2016-12-12 14:30:00,55.11,55.12,55.08,55.08,27768.0,44.3458,44.3539,44.3217,44.3217,27768.0
2016-12-12 14:35:00,55.09,55.09,55.04,55.05,29183.0,44.3297,44.3297,44.2895,44.2976,29183.0
2016-12-12 14:40:00,55.05,55.06,55.03,55.06,14599.0,44.2976,44.3056,44.2815,44.3056,14599.0
2016-12-12 14:45:00,55.05,55.09,55.04,55.04,34546.0,44.2976,44.3297,44.2895,44.2895,34546.0
2016-12-12 14:50:00,55.04,55.09,55.02,55.05,20945.0,44.2895,44.3297,44.2734,44.2976,20945.0
2016-12-12 14:55:00,55.05,55.08,55.05,55.07,13610.0,44.2976,44.3217,44.2976,44.3137,13610.0
2016-12-12 15:00:00,55.07,55.08,55.05,55.06,18553.0,44.3137,44.3217,44.2976,44.3056,18553.0
2016-12-12 15:05:00,55.06,55.09,55.03,55.09,29181.0,44.3056,44.3297,44.2815,44.3297,29181.0
2016-12-12 15:10:00,55.09,55.09,55.02,55.03,28427.0,44.3297,44.3297,44.2734,44.2815,28427.0
2016-12-12 15:15:00,55.02,55.06,55.01,55.02,28577.0,44.2734,44.3056,44.2654,44.2734,28577.0
2016-12-12 15:20:00,55.02,55.06,55.02,55.05,31477.0,44.2734,44.3056,44.2734,44.2976,31477.0
2016-12-12 15:25:00,55.05,55.06,55.03,55.03,22089.0,44.2976,44.3056,44.2815,44.2815,22089.0
2016-12-12 15:30:00,55.03,55.05,55.0,55.04,29665.0,44.2815,44.2976,44.2573,44.2895,29665.0
2016-12-12 15:35:00,55.04,55.04,55.0,55.01,55006.0,44.2895,44.2895,44.2573,44.2654,55006.0
2016-12-12 15:40:00,55.01,55.04,55.01,55.03,44734.0,44.2654,44.2895,44.2654,44.2815,44734.0
2016-12-12 15:45:00,55.03,55.05,55.0,55.04,137264.0,44.2815,44.2976,44.2573,44.2895,137264.0
2016-12-12 15:50:00,55.04,55.1,55.03,55.07,146796.0,44.2895,44.3378,44.2815,44.3137,146796.0
2016-12-12 15:55:00,55.06,55.08,54.98,55.02,231164.0,44.3056,44.3217,44.2412,44.2734,231164.0
2016-12-13 09:30:00,55.35,55.6,55.35,55.44,61381.0,44.539,44.7401,44.539,44.6114,61381.0
2016-12-13 09:35:00,55.44,55.58,55.44,55.55,38187.0,44.6114,44.724,44.6114,44.6999,38187.0
2016-12-13 09:40:00,55.55,55.57,55.47,55.47,30673.0,44.6999,44.716,44.6355,44.6355,30673.0
2016-12-13 09:45:00,55.48,55.49,55.42,55.46,16708.0,44.6436,44.6516,44.5953,44.6275,16708.0
2016-12-13 09:50:00,55.46,55.49,55.42,55.42,23296.0,44.6275,44.6516,44.5953,44.5953,23296.0
2016-12-13 09:55:00,55.42,55.43,55.33,55.41,23339.0,44.5953,44.6033,44.5229,44.5872,23339.0
2016-12-13 10:00:00,55.41,55.42,55.35,55.41,27988.0,44.5872,44.5953,44.539,44.5872,27988.0
2016-12-13 10:05:00,55.4,55.4,55.28,55.32,20327.0,44.5792,44.5792,44.4826,44.5148,20327.0
2016-12-13 10:10:00,55.32,55.38,55.31,55.31,26420.0,44.5148,44.5631,44.5068,44.5068,26420.0
2016-12-13 10:15:00,55.32,55.35,55.24,55.27,28238.0,44.5148,44.539,44.4504,44.4746,28238.0
2016-12-13 10:20:00,55.27,55.37,55.23,55.33,29336.0,44.4746,44.5551,44.4424,44.5229,29336.0
2016-12-13 10:25:00,55.33,55.36,55.3,55.36,185787.0,44.5229,44.547,44.4987,44.547,185787.0
2016-12-13 10:30:00,55.36,55.53,55.36,55.49,55160.0,44.547,44.6838,44.547,44.6516,55160.0
2016-12-13 10:35:00,55.49,55.56,55.47,55.53,34950.0,44.6516,44.7079,44.6355,44.6838,34950.0
2016-12-13 10:40:00,55.52,55.53,55.46,55.5,40262.0,44.6758,44.6838,44.6275,44.6597,40262.0
2016-12-13 10:45:00,55.5,55.62,55.49,55.62,31938.0,44.6597,44.7562,44.6516,44.7562,31938.0
2016-12-13 10:50:00,55.62,55.78,55.61,55.75,41136.0,44.7562,44.885,44.7482,44.8608,41136.0
2016-12-13 10:55:00,55.76,55.79,55.65,55.66,41920.0,44.8689,44.893,44.7804,44.7884,41920.0
2016-12-13 11:00:00,55.66,55.72,55.63,55.7,56582.0,44.7884,44.8367,44.7643,44.8206,56582.0
2016-12-13 11:05:00,55.69,55.72,55.63,55.68,29122.0,44.8126,44.8367,44.7643,44.8045,29122.0
2016-12-13 11:10:00,55.68,55.69,55.64,55.69,38796.0,44.8045,44.8126,44.7723,44.8126,38796.0
2016-12-13 11:15:00,55.7,55.76,55.69,55.76,59751.0,44.8206,44.8689,44.8126,44.8689,59751.0
2016-12-13 11:20:00,55.77,55.8,55.73,55.8,60301.0,44.8769,44.9011,44.8447,44.9011,60301.0
2016-12-13 11:25:00,55.81,55.85,55.8,55.83,42629.0,44.9091,44.9413,44.9011,44.9252,42629.0
2016-12-13 11:30:00,55.84,55.84,55.77,55.8,45324.0,44.9333,44.9333,44.8769,44.9011,45324.0
2016-12-13 11:35:00,55.8,55.81,55.75,55.8,40208.0,44.9011,44.9091,44.8608,44.9011,40208.0
2016-12-13 11:40:00,55.8,55.85,55.79,55.82,45177.0,44.9011,44.9413,44.893,44.9172,45177.0
2016-12-13 11:45:00,55.81,55.86,55.81,55.85,52166.0,44.9091,44.9493,44.9091,44.9413,52166.0
2016-12-13 11:50:00,55.84,55.95,55.84,55.93,62264.0,44.9333,45.0218,44.9333,45.0057,62264.0
2016-12-13 11:55:00,55.92,55.98,55.9,55.98,31281.0,44.9976,45.0459,44.9815,45.0459,31281.0
2016-12-13 12:00:00,55.98,55.98,55.87,55.87,42152.0,45.0459,45.0459,44.9574,44.9574,42152.0
2016-12-13 12:05:00,55.87,55.9,55.84,55.87,56803.0,44.9574,44.9815,44.9333,44.9574,56803.0
2016-12-13 12:10:00,55.88,55.91,55.85,55.89,54866.0,44.9654,44.9896,44.9413,44.9735,54866.0
2016-12-13 12:15:00,55.89,55.9,55.78,55.78,25258.0,44.9735,44.9815,44.885,44.885,25258.0
2016-12-13 12:20:00,55.77,55.83,55.74,55.76,35250.0,44.8769,44.9252,44.8528,44.8689,35250.0
2016-12-13 12:25:00,55.76,55.78,55.74,55.75,28281.0,44.8689,44.885,44.8528,44.8608,28281.0
2016-12-13 12:30:00,55.75,55.79,55.73,55.79,11211.0,44.8608,44.893,44.8447,44.893,11211.0
2016-12-13 12:35:00,55.78,55.79,55.72,55.75,27661.0,44.885,44.893,44.8367,44.8608,27661.0
2016-12-13 12:40:00,55.74,55.77,55.73,55.75,16188.0,44.8528,44.8769,44.8447,44.8608,16188.0
2016-12-13 12:45:00,55.75,55.78,55.73,55.77,21288.0,44.8608,44.885,44.8447,44.8769,21288.0
2016-12-13 12:50:00,55.77,55.78,55.74,55.76,16570.0,44.8769,44.885,44.8528,44.8689,16570.0
2016-12-13 12:55:00,55.76,55.8,55.75,55.8,16759.0,44.8689,44.9011,44.8608,44.9011,16759.0
2016-12-13 13:00:00,55.8,55.82,55.77,55.81,36733.0,44.9011,44.9172,44.8769,44.9091,36733.0
2016-12-13 13:05:00,55.8,55.81,55.79,55.79,15691.0,44.9011,44.9091,44.893,44.893,15691.0
2016-12-13 13:10:00,55.79,55.79,55.75,55.79,16577.0,44.893,44.893,44.8608,44.893,16577.0
2016-12-13 13:15:00,55.8,55.89,55.79,55.88,24209.0,44.9011,44.9735,44.893,44.9654,24209.0
2016-12-13 13:20:00,55.89,55.92,55.89,55.9,13358.0,44.9735,44.9976,44.9735,44.9815,13358.0
2016-12-13 13:25:00,55.9,55.94,55.9,55.93,22833.0,44.9815,45.0137,44.9815,45.0057,22833.0
2016-12-13 13:30:00,55.93,55.98,55.92,55.95,37343.0,45.0057,45.0459,44.9976,45.0218,37343.0
2016-12-13 13:35:00,55.96,56.0,55.96,56.0,20413.0,45.0298,45.062,45.0298,45.062,20413.0
2016-12-13 13:40:00,55.99,56.0,55.96,55.99,21734.0,45.054,45.062,45.0298,45.054,21734.0
2016-12-13 13:45:00,56.0,56.0,55.89,55.89,26759.0,45.062,45.062,44.9735,44.9735,26759.0
2016-12-13 13:50:00,55.9,55.9,55.87,55.88,20519.0,44.9815,44.9815,44.9574,44.9654,20519.0
2016-12-13 13:55:00,55.88,55.92,55.87,55.92,22281.0,44.9654,44.9976,44.9574,44.9976,22281.0
2016-12-13 14:00:00,55.93,55.94,55.88,55.89,32973.0,45.0057,45.0137,44.9654,44.9735,32973.0
2016-12-13 14:05:00,55.88,55.9,55.84,55.85,41156.0,44.9654,44.9815,44.9333,44.9413,41156.0
2016-12-13 14:10:00,55.85,55.85,55.82,55.84,24339.0,44.9413,44.9413,44.9172,44.9333,24339.0
2016-12-13 14:15:00,55.85,55.87,55.82,55.85,25415.0,44.9413,44.9574,44.9172,44.9413,25415.0
2016-12-13 14:20:00,55.85,55.85,55.81,55.82,35532.0,44.9413,44.9413,44.9091,44.9172,35532.0
2016-12-13 14:25:00,55.82,55.83,55.72,55.72,67363.0,44.9172,44.9252,44.8367,44.8367,67363.0
2016-12-13 14:30:00,55.71,55.73,55.69,55.73,23754.0,44.8286,44.8447,44.8126,44.8447,23754.0
2016-12-13 14:35:00,55.73,55.76,55.7,55.71,23916.0,44.8447,44.8689,44.8206,44.8286,23916.0
2016-12-13 14:40:00,55.72,55.79,55.71,55.79,24731.0,44.8367,44.893,44.8286,44.893,24731.0
2016-12-13 14:45:00,55.78,55.79,55.74,55.78,21354.0,44.885,44.893,44.8528,44.885,21354.0
2016-12-13 14:50:00,55.78,55.79,55.75,55.76,20379.0,44.885,44.893,44.8608,44.8689,20379.0
2016-12-13 14:55:00,55.77,55.79,55.68,55.69,49591.0,44.8769,44.893,44.8045,44.8126,49591.0
2016-12-13 15:00:00,55.69,55.69,55.62,55.66,64000.0,44.8126,44.8126,44.7562,44.7884,64000.0
2016-12-13 15:05:00,55.66,55.67,55.64,55.66,36908.0,44.7884,44.7965,44.7723,44.7884,36908.0
2016-12-13 15:10:00,55.66,55.67,55.6,55.6,59499.0,44.7884,44.7965,44.7401,44.7401,59499.0
2016-12-13 15:15:00,55.61,55.68,55.6,55.68,73392.0,44.7482,44.8045,44.7401,44.8045,73392.0
2016-12-13 15:20:00,55.67,55.68,55.64,55.64,43219.0,44.7965,44.8045,44.7723,44.7723,43219.0
2016-12-13 15:25:00,55.64,55.69,55.64,55.69,42303.0,44.7723,44.8126,44.7723,44.8126,42303.0
2016-12-13 15:30:00,55.69,55.7,55.66,55.66,56464.0,44.8126,44.8206,44.7884,44.7884,56464.0
2016-12-13 15:35:00,55.66,55.7,55.64,55.64,73031.0,44.7884,44.8206,44.7723,44.7723,73031.0
2016-12-13 15:40:00,55.63,55.66,55.6,55.66,69311.0,44.7643,44.7884,44.7401,44.7884,69311.0
2016-12-13 15:45:00,55.66,55.67,55.6,55.6,83546.0,44.7884,44.7965,44.7401,44.7401,83546.0
2016-12-13 15:50:00,55.6,55.63,55.57,55.6,102372.0,44.7401,44.7643,44.716,44.7401,102372.0
2016-12-13 15:55:00,55.6,55.62,55.57,55.62,210083.0,44.7401,44.7562,44.716,44.7562,210083.0
2016-12-14 09:30:00,55.73,55.88,55.72,55.88,37494.0,44.8447,44.9654,44.8367,44.9654,37494.0
2016-12-14 09:35:00,55.85,55.92,55.82,55.85,22294.0,44.9413,44.9976,44.9172,44.9413,22294.0
2016-12-14 09:40:00,55.86,55.86,55.7,55.71,18742.0,44.9493,44.9493,44.8206,44.8286,18742.0
2016-12-14 09:45:00,55.72,55.75,55.67,55.71,20347.0,44.8367,44.8608,44.7965,44.8286,20347.0
2016-12-14 09:50:00,55.71,55.71,55.65,55.65,10702.0,44.8286,44.8286,44.7804,44.7804,10702.0
2016-12-14 09:55:00,55.65,55.71,55.61,55.69,32911.0,44.7804,44.8286,44.7482,44.8126,32911.0
2016-12-14 10:00:00,55.7,55.7,55.57,55.57,49332.0,44.8206,44.8206,44.716,44.716,49332.0
2016-12-14 10:05:00,55.57,55.57,55.38,55.38,31079.0,44.716,44.716,44.5631,44.5631,31079.0
2016-12-14 10:10:00,55.38,55.48,55.36,55.48,30125.0,44.5631,44.6436,44.547,44.6436,30125.0
2016-12-14 10:15:00,55.47,55.47,55.4,55.4,23369.0,44.6355,44.6355,44.5792,44.5792,23369.0
2016-12-14 10:20:00,55.4,55.48,55.38,55.47,32731.0,44.5792,44.6436,44.5631,44.6355,32731.0
2016-12-14 10:25:00,55.46,55.54,55.45,55.51,17193.0,44.6275,44.6919,44.6194,44.6677,17193.0
2016-12-14 10:30:00,55.52,55.53,55.48,55.48,25844.0,44.6758,44.6838,44.6436,44.6436,25844.0
2016-12-14 10:35:00,55.48,55.51,55.43,55.45,19376.0,44.6436,44.6677,44.6033,44.6194,19376.0
2016-12-14 10:40:00,55.45,55.52,55.44,55.52,19935.0,44.6194,44.6758,44.6114,44.6758,19935.0
2016-12-14 10:45:00,55.52,55.6,55.49,55.59,51227.0,44.6758,44.7401,44.6516,44.7321,51227.0
2016-12-14 10:50:00,55.6,55.6,55.5,55.53,27137.0,44.7401,44.7401,44.6597,44.6838,27137.0
2016-12-14 10:55:00,55.54,55.63,55.53,55.63,22875.0,44.6919,44.7643,44.6838,44.7643,22875.0
2016-12-14 11:00:00,55.62,55.62,55.52,55.52,22618.0,44.7562,44.7562,44.6758,44.6758,22618.0
2016-12-14 11:05:00,55.53,55.55,55.49,55.52,21602.0,44.6838,44.6999,44.6516,44.6758,21602.0
2016-12-14 11:10:00,55.52,55.52,55.47,55.48,9983.0,44.6758,44.6758,44.6355,44.6436,9983.0
2016-12-14 11:15:00,55.48,55.53,55.47,55.53,15883.0,44.6436,44.6838,44.6355,44.6838,15883.0
2016-12-14 11:20:00,55.53,55.61,55.52,55.61,20725.0,44.6838,44.7482,44.6758,44.7482,20725.0
2016-12-14 11:25:00,55.61,55.66,55.6,55.65,15963.0,44.7482,44.7884,44.7401,44.7804,15963.0
2016-12-14 11:30:00,55.65,55.66,55.62,55.65,14504.0,44.7804,44.7884,44.7562,44.7804,14504.0
2016-12-14 11:35:00,55.66,55.67,55.63,55.64,13466.0,44.7884,44.7965,44.7643,44.7723,13466.0
2016-12-14 11:40:00,55.64,55.67,55.63,55.66,10246.0,44.7723,44.7965,44.7643,44.7884,10246.0
2016-12-14 11:45:00,55.66,55.68,55.63,55.66,86038.0,44.7884,44.8045,44.7643,44.7884,86038.0
2016-12-14 11:50:00,55.65,55.73,55.64,55.73,39392.0,44.7804,44.8447,44.7723,44.8447,39392.0
2016-12-14 11:55:00,55.73,55.77,55.71,55.72,29366.0,44.8447,44.8769,44.8286,44.8367,29366.0
2016-12-14 12:00:00,55.72,55.76,55.71,55.73,14106.0,44.8367,44.8689,44.8286,44.8447,14106.0
2016-12-14 12:05:00,55.73,55.75,55.71,55.75,16303.0,44.8447,44.8608,44.8286,44.8608,16303.0
2016-12-14 12:10:00,55.74,55.76,55.72,55.76,15622.0,44.8528,44.8689,44.8367,44.8689,15622.0
2016-12-14 12:15:00,55.75,55.78,55.73,55.78,21256.0,44.8608,44.885,44.8447,44.885,21256.0
2016-12-14 12:20:00,55.78,55.79,55.75,55.78,14135.0,44.885,44.893,44.8608,44.885,14135.0
2016-12-14 12:25:00,55.79,55.83,55.79,55.82,19626.0,44.893,44.9252,44.893,44.9172,19626.0
2016-12-14 12:30:00,55.83,55.84,55.79,55.82,12960.0,44.9252,44.9333,44.893,44.9172,12960.0
2016-12-14 12:35:00,55.82,55.86,55.81,55.84,21069.0,44.9172,44.9493,44.9091,44.9333,21069.0
2016-12-14 12:40:00,55.84,55.87,55.83,55.85,15811.0,44.9333,44.9574,44.9252,44.9413,15811.0
2016-12-14 12:45:00,55.84,55.88,55.83,55.86,13038.0,44.9333,44.9654,44.9252,44.9493,13038.0
2016-12-14 12:50:00,55.85,55.86,55.82,55.85,14101.0,44.9413,44.9493,44.9172,44.9413,14101.0
2016-12-14 12:55:00,55.84,55.86,55.82,55.86,20549.0,44.9333,44.9493,44.9172,44.9493,20549.0
2016-12-14 13:00:00,55.85,55.89,55.83,55.85,19751.0,44.9413,44.9735,44.9252,44.9413,19751.0
2016-12-14 13:05:00,55.86,55.88,55.84,55.86,17033.0,44.9493,44.9654,44.9333,44.9493,17033.0
2016-12-14 13:10:00,55.87,55.87,55.84,55.86,16394.0,44.9574,44.9574,44.9333,44.9493,16394.0
2016-12-14 13:15:00,55.85,55.87,55.83,55.86,21350.0,44.9413,44.9574,44.9252,44.9493,21350.0
2016-12-14 13:20:00,55.86,55.89,55.85,55.88,16603.0,44.9493,44.9735,44.9413,44.9654,16603.0
2016-12-14 13:25:00,55.88,55.9,55.86,55.89,9650.0,44.9654,44.9815,44.9493,44.9735,9650.0
2016-12-14 13:30:00,55.88,55.89,55.82,55.82,18740.0,44.9654,44.9735,44.9172,44.9172,18740.0
2016-12-14 13:35:00,55.82,55.84,55.81,55.82,12999.0,44.9172,44.9333,44.9091,44.9172,12999.0
2016-12-14 13:40:00,55.82,55.84,55.8,55.84,5815.0,44.9172,44.9333,44.9011,44.9333,5815.0
2016-12-14 13:45:00,55.84,55.84,55.82,55.82,10037.0,44.9333,44.9333,44.9172,44.9172,10037.0
2016-12-14 13:50:00,55.83,55.85,55.78,55.78,20655.0,44.9252,44.9413,44.885,44.885,20655.0
2016-12-14 13:55:00,55.77,55.86,55.77,55.83,15422.0,44.8769,44.9493,44.8769,44.9252,15422.0
2016-12-14 14:00:00,55.82,55.83,55.56,55.8,35155.0,44.9172,44.9252,44.7079,44.9011,35155.0
2016-12-14 14:05:00,55.8,55.8,55.65,55.71,34189.0,44.9011,44.9011,44.7804,44.8286,34189.0
2016-12-14 14:10:00,55.71,55.73,55.63,55.65,129993.0,44.8286,44.8447,44.7643,44.7804,129993.0
2016-12-14 14:15:00,55.65,55.72,55.61,55.69,60114.0,44.7804,44.8367,44.7482,44.8126,60114.0
2016-12-14 14:20:00,55.69,55.72,55.63,55.64,33974.0,44.8126,44.8367,44.7643,44.7723,33974.0
2016-12-14 14:25:00,55.65,55.65,55.46,55.51,38910.0,44.7804,44.7804,44.6275,44.6677,38910.0
2016-12-14 14:30:00,55.52,55.63,55.52,55.62,28633.0,44.6758,44.7643,44.6758,44.7562,28633.0
2016-12-14 14:35:00,55.62,55.66,55.58,55.66,33756.0,44.7562,44.7884,44.724,44.7884,33756.0
2016-12-14 14:40:00,55.67,55.69,55.59,55.61,59285.0,44.7965,44.8126,44.7321,44.7482,59285.0
2016-12-14 14:45:00,55.61,55.64,55.57,55.62,36062.0,44.7482,44.7723,44.716,44.7562,36062.0
2016-12-14 14:50:00,55.62,55.64,55.54,55.54,27158.0,44.7562,44.7723,44.6919,44.6919,27158.0
2016-12-14 14:55:00,55.52,55.53,55.47,55.48,32653.0,44.6758,44.6838,44.6355,44.6436,32653.0
2016-12-14 15:00:00,55.48,55.58,55.47,55.51,37941.0,44.6436,44.724,44.6355,44.6677,37941.0
2016-12-14 15:05:00,55.5,55.55,55.37,55.37,41557.0,44.6597,44.6999,44.5551,44.5551,41557.0
2016-12-14 15:10:00,55.37,55.46,55.35,55.43,43769.0,44.5551,44.6275,44.539,44.6033,43769.0
2016-12-14 15:15:00,55.43,55.45,55.33,55.43,100813.0,44.6033,44.6194,44.5229,44.6033,100813.0
2016-12-14 15:20:00,55.42,55.51,55.42,55.5,73068.0,44.5953,44.6677,44.5953,44.6597,73068.0
2016-12-14 15:25:00,55.49,55.61,55.48,55.57,49568.0,44.6516,44.7482,44.6436,44.716,49568.0
2016-12-14 15:30:00,55.57,55.75,55.56,55.75,87731.0,44.716,44.8608,44.7079,44.8608,87731.0
2016-12-14 15:35:00,55.74,55.81,55.72,55.78,78855.0,44.8528,44.9091,44.8367,44.885,78855.0
2016-12-14 15:40:00,55.78,55.8,55.6,55.63,92372.0,44.885,44.9011,44.7401,44.7643,92372.0
2016-12-14 15:45:00,55.63,55.66,55.59,55.61,81334.0,44.7643,44.7884,44.7321,44.7482,81334.0
2016-12-14 15:50:00,55.6,55.61,55.45,55.55,126525.0,44.7401,44.7482,44.6194,44.6999,126525.0
2016-12-14 15:55:00,55.54,55.56,55.45,55.51,217482.0,44.6919,44.7079,44.6194,44.6677,217482.0
2016-12-15 09:30:00,55.45,55.7,55.45,55.63,62981.0,44.6194,44.8206,44.6194,44.7643,62981.0
2016-12-15 09:35:00,55.65,55.69,55.45,55.45,23286.0,44.7804,44.8126,44.6194,44.6194,23286.0
2016-12-15 09:40:00,55.47,55.55,55.33,55.36,204753.0,44.6355,44.6999,44.5229,44.547,204753.0
2016-12-15 09:45:00,55.35,55.46,55.35,55.45,22148.0,44.539,44.6275,44.539,44.6194,22148.0
2016-12-15 09:50:00,55.45,55.54,55.45,55.54,17912.0,44.6194,44.6919,44.6194,44.6919,17912.0
2016-12-15 09:55:00,55.54,55.68,55.48,55.67,31636.0,44.6919,44.8045,44.6436,44.7965,31636.0
2016-12-15 10:00:00,55.68,55.71,55.6,55.62,36711.0,44.8045,44.8286,44.7401,44.7562,36711.0
2016-12-15 10:05:00,55.62,55.7,55.58,55.64,54391.0,44.7562,44.8206,44.724,44.7723,54391.0
2016-12-15 10:10:00,55.64,55.75,55.64,55.69,27067.0,44.7723,44.8608,44.7723,44.8126,27067.0
2016-12-15 10:15:00,55.69,55.79,55.66,55.74,35818.0,44.8126,44.893,44.7884,44.8528,35818.0
2016-12-15 10:20:00,55.75,55.75,55.69,55.75,34518.0,44.8608,44.8608,44.8126,44.8608,34518.0
2016-12-15 10:25:00,55.74,55.76,55.7,55.75,24063.0,44.8528,44.8689,44.8206,44.8608,24063.0
2016-12-15 10:30:00,55.75,55.82,55.74,55.79,26533.0,44.8608,44.9172,44.8528,44.893,26533.0
2016-12-15 10:35:00,55.8,55.88,55.79,55.87,28114.0,44.9011,44.9654,44.893,44.9574,28114.0
2016-12-15 10:40:00,55.86,55.88,55.83,55.87,21045.0,44.9493,44.9654,44.9252,44.9574,21045.0
2016-12-15 10:45:00,55.88,55.9,55.83,55.83,31796.0,44.9654,44.9815,44.9252,44.9252,31796.0
2016-12-15 10:50:00,55.83,55.83,55.76,55.82,33936.0,44.9252,44.9252,44.8689,44.9172,33936.0
2016-12-15 10:55:00,55.83,55.87,55.81,55.86,36055.0,44.9252,44.9574,44.9091,44.9493,36055.0
2016-12-15 11:00:00,55.87,55.95,55.86,55.94,27519.0,44.9574,45.0218,44.9493,45.0137,27519.0
2016-12-15 11:05:00,55.95,56.0,55.94,55.98,39099.0,45.0218,45.062,45.0137,45.0459,39099.0
2016-12-15 11:10:00,55.99,56.04,55.97,56.01,41896.0,45.054,45.0942,45.0379,45.0701,41896.0
2016-12-15 11:15:00,56.02,56.06,56.02,56.02,27818.0,45.0781,45.1103,45.0781,45.0781,27818.0
2016-12-15 11:20:00,56.03,56.08,56.0,56.0,30387.0,45.0861,45.1264,45.062,45.062,30387.0
2016-12-15 11:25:00,56.0,56.01,55.92,55.92,27348.0,45.062,45.0701,44.9976,44.9976,27348.0
2016-12-15 11:30:00,55.91,55.95,55.89,55.9,27134.0,44.9896,45.0218,44.9735,44.9815,27134.0
2016-12-15 11:35:00,55.9,55.97,55.89,55.96,32725.0,44.9815,45.0379,44.9735,45.0298,32725.0
2016-12-15 11:40:00,55.96,55.96,55.91,55.91,22490.0,45.0298,45.0298,44.9896,44.9896,22490.0
2016-12-15 11:45:00,55.91,55.97,55.88,55.96,52067.0,44.9896,45.0379,44.9654,45.0298,52067.0
2016-12-15 11:50:00,55.96,55.98,55.93,55.96,20631.0,45.0298,45.0459,45.0057,45.0298,20631.0
2016-12-15 11:55:00,55.96,56.01,55.94,56.01,26508.0,45.0298,45.0701,45.0137,45.0701,26508.0
2016-12-15 12:00:00,56.01,56.03,55.94,55.96,24155.0,45.0701,45.0861,45.0137,45.0298,24155.0
2016-12-15 12:05:00,55.96,55.99,55.91,55.99,19421.0,45.0298,45.054,44.9896,45.054,19421.0
2016-12-15 12:10:00,55.99,56.01,55.96,55.99,23537.0,45.054,45.0701,45.0298,45.054,23537.0
2016-12-15 12:15:00,55.99,56.02,55.99,56.01,15428.0,45.054,45.0781,45.054,45.0701,15428.0
2016-12-15 12:20:00,56.01,56.02,55.95,56.0,24356.0,45.0701,45.0781,45.0218,45.062,24356.0
2016-12-15 12:25:00,56.0,56.03,55.99,56.0,21637.0,45.062,45.0861,45.054,45.062,21637.0
2016-12-15 12:30:00,56.0,56.03,55.98,56.02,23665.0,45.062,45.0861,45.0459,45.0781,23665.0
2016-12-15 12:35:00,56.01,56.05,55.98,55.98,20485.0,45.0701,45.1022,45.0459,45.0459,20485.0
2016-12-15 12:40:00,55.97,56.02,55.97,56.0,25126.0,45.0379,45.0781,45.0379,45.062,25126.0
2016-12-15 12:45:00,56.0,56.03,55.98,56.03,14399.0,45.062,45.0861,45.0459,45.0861,14399.0
2016-12-15 12:50:00,56.02,56.05,56.0,56.0,19817.0,45.0781,45.1022,45.062,45.062,19817.0
2016-12-15 12:55:00,56.01,56.04,55.97,55.99,21138.0,45.0701,45.0942,45.0379,45.054,21138.0
2016-12-15 13:00:00,55.99,56.03,55.99,56.03,15409.0,45.054,45.0861,45.054,45.0861,15409.0
2016-12-15 13:05:00,56.04,56.06,56.02,56.03,29140.0,45.0942,45.1103,45.0781,45.0861,29140.0
2016-12-15 13:10:00,56.02,56.03,55.98,56.0,19832.0,45.0781,45.0861,45.0459,45.062,19832.0
2016-12-15 13:15:00,56.01,56.01,55.96,55.98,22679.0,45.0701,45.0701,45.0298,45.0459,22679.0
2016-12-15 13:20:00,55.98,56.02,55.97,56.02,19010.0,45.0459,45.0781,45.0379,45.0781,19010.0
2016-12-15 13:25:00,56.02,56.06,56.0,56.06,26868.0,45.0781,45.1103,45.062,45.1103,26868.0
2016-12-15 13:30:00,56.06,56.1,56.04,56.09,25739.0,45.1103,45.1425,45.0942,45.1344,25739.0
2016-12-15 13:35:00,56.09,56.1,55.98,56.0,18552.0,45.1344,45.1425,45.0459,45.062,18552.0
2016-12-15 13:40:00,55.99,56.01,55.99,55.99,17306.0,45.054,45.0701,45.054,45.054,17306.0
2016-12-15 13:45:00,56.0,56.01,55.95,55.97,29826.0,45.062,45.0701,45.0218,45.0379,29826.0
2016-12-15 13:50:00,55.97,55.98,55.87,55.9,31331.0,45.0379,45.0459,44.9574,44.9815,31331.0
2016-12-15 13:55:00,55.9,55.93,55.89,55.91,28132.0,44.9815,45.0057,44.9735,44.9896,28132.0
2016-12-15 14:00:00,55.91,55.97,55.89,55.97,26737.0,44.9896,45.0379,44.9735,45.0379,26737.0
2016-12-15 14:05:00,55.97,55.99,55.93,55.95,38461.0,45.0379,45.054,45.0057,45.0218,38461.0
2016-12-15 14:10:00,55.94,55.95,55.89,55.94,32319.0,45.0137,45.0218,44.9735,45.0137,32319.0
2016-12-15 14:15:00,55.93,55.97,55.91,55.96,23129.0,45.0057,45.0379,44.9896,45.0298,23129.0
2016-12-15 14:20:00,55.95,55.97,55.94,55.96,24514.0,45.0218,45.0379,45.0137,45.0298,24514.0
2016-12-15 14:25:00,55.96,56.0,55.93,56.0,33663.0,45.0298,45.062,45.0057,45.062,33663.0
2016-12-15 14:30:00,55.99,56.03,55.98,56.02,22783.0,45.054,45.0861,45.0459,45.0781,22783.0
2016-12-15 14:35:00,56.01,56.03,55.97,56.03,27100.0,45.0701,45.0861,45.0379,45.0861,27100.0
2016-12-15 14:40:00,56.03,56.04,56.01,56.03,21582.0,45.0861,45.0942,45.0701,45.0861,21582.0
2016-12-15 14:45:00,56.03,56.04,55.99,56.02,24706.0,45.0861,45.0942,45.054,45.0781,24706.0
2016-12-15 14:50:00,56.03,56.04,55.98,55.99,31533.0,45.0861,45.0942,45.0459,45.054,31533.0
2016-12-15 14:55:00,55.99,56.01,55.97,56.0,29021.0,45.054,45.0701,45.0379,45.062,29021.0
2016-12-15 15:00:00,56.0,56.06,55.97,56.04,38571.0,45.062,45.1103,45.0379,45.0942,38571.0
2016-12-15 15:05:00,56.04,56.09,56.03,56.05,49809.0,45.0942,45.1344,45.0861,45.1022,49809.0
2016-12-15 15:10:00,56.05,56.07,56.02,56.03,30031.0,45.1022,45.1183,45.0781,45.0861,30031.0
2016-12-15 15:15:00,56.02,56.03,55.98,56.0,39336.0,45.0781,45.0861,45.0459,45.062,39336.0
2016-12-15 15:20:00,56.0,56.03,55.99,56.0,28956.0,45.062,45.0861,45.054,45.062,28956.0
2016-12-15 15:25:00,56.0,56.02,55.97,55.98,45952.0,45.062,45.0781,45.0379,45.0459,45952.0
2016-12-15 15:30:00,55.98,56.06,55.98,56.0,42956.0,45.0459,45.1103,45.0459,45.062,42956.0
2016-12-15 15:35:00,56.0,56.0,55.94,56.0,51174.0,45.062,45.062,45.0137,45.062,51174.0
2016-12-15 15:40:00,56.0,56.03,55.96,55.99,52466.0,45.062,45.0861,45.0298,45.054,52466.0
2016-12-15 15:45:00,56.0,56.03,55.94,55.95,65406.0,45.062,45.0861,45.0137,45.0218,65406.0
2016-12-15 15:50:00,55.96,55.98,55.94,55.95,70727.0,45.0298,45.0459,45.0137,45.0218,70727.0
2016-12-15 15:55:00,55.95,55.97,55.9,55.95,170772.0,45.0218,45.0379,44.9815,45.0218,170772.0
2016-12-16 09:30:00,55.96,56.4,55.96,56.4,394999.0,45.0298,45.3839,45.0298,45.3839,394999.0
2016-12-16 09:35:00,56.36,56.53,56.35,56.52,66245.0,45.3517,45.4885,45.3436,45.4804,66245.0
2016-12-16 09:40:00,56.51,56.52,56.31,56.32,39790.0,45.4724,45.4804,45.3115,45.3195,39790.0
2016-12-16 09:45:00,56.33,56.38,56.25,56.36,74123.0,45.3275,45.3678,45.2632,45.3517,74123.0
2016-12-16 09:50:00,56.37,56.52,56.35,56.48,39339.0,45.3597,45.4804,45.3436,45.4483,39339.0
2016-12-16 09:55:00,56.48,56.48,56.32,56.35,32544.0,45.4483,45.4483,45.3195,45.3436,32544.0
2016-12-16 10:00:00,56.34,56.41,56.31,56.39,31028.0,45.3356,45.3919,45.3115,45.3758,31028.0
2016-12-16 10:05:00,56.4,56.47,56.39,56.44,41806.0,45.3839,45.4402,45.3758,45.4161,41806.0
2016-12-16 10:10:00,56.45,56.45,56.38,56.38,43961.0,45.4241,45.4241,45.3678,45.3678,43961.0
2016-12-16 10:15:00,56.39,56.39,56.33,56.37,51635.0,45.3758,45.3758,45.3275,45.3597,51635.0
2016-12-16 10:20:00,56.36,56.41,56.35,56.39,46671.0,45.3517,45.3919,45.3436,45.3758,46671.0
2016-12-16 10:25:00,56.4,56.41,56.38,56.39,35695.0,45.3839,45.3919,45.3678,45.3758,35695.0
2016-12-16 10:30:00,56.38,56.42,56.33,56.42,43527.0,45.3678,45.4,45.3275,45.4,43527.0
2016-12-16 10:35:00,56.43,56.53,56.43,56.53,47039.0,45.408,45.4885,45.408,45.4885,47039.0
2016-12-16 10:40:00,56.52,56.64,56.51,56.64,38854.0,45.4804,45.577,45.4724,45.577,38854.0
2016-12-16 10:45:00,56.64,56.66,56.59,56.6,38709.0,45.577,45.5931,45.5368,45.5448,38709.0
2016-12-16 10:50:00,56.6,56.61,56.49,56.51,27388.0,45.5448,45.5529,45.4563,45.4724,27388.0
2016-12-16 10:55:00,56.51,56.57,56.5,56.56,48829.0,45.4724,45.5207,45.4643,45.5126,48829.0
2016-12-16 11:00:00,56.56,56.62,56.54,56.55,45299.0,45.5126,45.5609,45.4965,45.5046,45299.0
2016-12-16 11:05:00,56.55,56.57,56.54,56.55,54311.0,45.5046,45.5207,45.4965,45.5046,54311.0
2016-12-16 11:10:00,56.55,56.6,56.55,56.56,22270.0,45.5046,45.5448,45.5046,45.5126,22270.0
2016-12-16 11:15:00,56.56,56.61,56.55,56.6,23169.0,45.5126,45.5529,45.5046,45.5448,23169.0
2016-12-16 11:20:00,56.59,56.6,56.42,56.45,49869.0,45.5368,45.5448,45.4,45.4241,49869.0
2016-12-16 11:25:00,56.46,56.51,56.45,56.48,24552.0,45.4322,45.4724,45.4241,45.4483,24552.0
2016-12-16 11:30:00,56.48,56.55,56.47,56.54,21129.0,45.4483,45.5046,45.4402,45.4965,21129.0
2016-12-16 11:35:00,56.53,56.57,56.53,56.56,22969.0,45.4885,45.5207,45.4885,45.5126,22969.0
2016-12-16 11:40:00,56.55,56.6,56.55,56.6,48435.0,45.5046,45.5448,45.5046,45.5448,48435.0
2016-12-16 11:45:00,56.6,56.67,56.6,56.66,46221.0,45.5448,45.6011,45.5448,45.5931,46221.0
2016-12-16 11:50:00,56.65,56.67,56.63,56.65,34676.0,45.585,45.6011,45.569,45.585,34676.0
2016-12-16 11:55:00,56.65,56.69,56.64,56.68,36998.0,45.585,45.6172,45.577,45.6092,36998.0
2016-12-16 12:00:00,56.68,56.71,56.66,56.69,28441.0,45.6092,45.6333,45.5931,45.6172,28441.0
2016-12-16 12:05:00,56.69,56.7,56.68,56.7,21300.0,45.6172,45.6253,45.6092,45.6253,21300.0
2016-12-16 12:10:00,56.7,56.75,56.7,56.72,35631.0,45.6253,45.6655,45.6253,45.6414,35631.0
2016-12-16 12:15:00,56.71,56.71,56.63,56.65,28799.0,45.6333,45.6333,45.569,45.585,28799.0
2016-12-16 12:20:00,56.64,56.66,56.62,56.66,33942.0,45.577,45.5931,45.5609,45.5931,33942.0
2016-12-16 12:25:00,56.66,56.68,56.65,56.65,20105.0,45.5931,45.6092,45.585,45.585,20105.0
2016-12-16 12:30:00,56.65,56.69,56.65,56.66,40495.0,45.585,45.6172,45.585,45.5931,40495.0
2016-12-16 12:35:00,56.67,56.68,56.61,56.64,22169.0,45.6011,45.6092,45.5529,45.577,22169.0
2016-12-16 12:40:00,56.65,56.65,56.56,56.6,25891.0,45.585,45.585,45.5126,45.5448,25891.0
2016-12-16 12:45:00,56.59,56.59,56.52,56.59,25942.0,45.5368,45.5368,45.4804,45.5368,25942.0
2016-12-16 12:50:00,56.58,56.59,56.51,56.57,29660.0,45.5287,45.5368,45.4724,45.5207,29660.0
2016-12-16 12:55:00,56.58,56.63,56.57,56.62,23633.0,45.5287,45.569,45.5207,45.5609,23633.0
2016-12-16 13:00:00,56.61,56.62,56.57,56.59,34572.0,45.5529,45.5609,45.5207,45.5368,34572.0
2016-12-16 13:05:00,56.59,56.7,56.59,56.61,76509.0,45.5368,45.6253,45.5368,45.5529,76509.0
2016-12-16 13:10:00,56.59,56.59,56.51,56.51,23572.0,45.5368,45.5368,45.4724,45.4724,23572.0
2016-12-16 13:15:00,56.51,56.57,56.49,56.54,30147.0,45.4724,45.5207,45.4563,45.4965,30147.0
2016-12-16 13:20:00,56.54,56.56,56.53,56.55,12515.0,45.4965,45.5126,45.4885,45.5046,12515.0
2016-12-16 13:25:00,56.55,56.55,56.49,56.49,34998.0,45.5046,45.5046,45.4563,45.4563,34998.0
2016-12-16 13:30:00,56.5,56.55,56.49,56.55,27822.0,45.4643,45.5046,45.4563,45.5046,27822.0
2016-12-16 13:35:00,56.56,56.57,56.53,56.55,25511.0,45.5126,45.5207,45.4885,45.5046,25511.0
2016-12-16 13:40:00,56.55,56.56,56.53,56.53,16967.0,45.5046,45.5126,45.4885,45.4885,16967.0
2016-12-16 13:45:00,56.53,56.54,56.5,56.54,22817.0,45.4885,45.4965,45.4643,45.4965,22817.0
2016-12-16 13:50:00,56.53,56.54,56.5,56.5,23442.0,45.4885,45.4965,45.4643,45.4643,23442.0
2016-12-16 13:55:00,56.5,56.54,56.5,56.52,28959.0,45.4643,45.4965,45.4643,45.4804,28959.0
2016-12-16 14:00:00,56.51,56.51,56.49,56.5,31894.0,45.4724,45.4724,45.4563,45.4643,31894.0
2016-12-16 14:05:00,56.5,56.55,56.44,56.53,36683.0,45.4643,45.5046,45.4161,45.4885,36683.0
2016-12-16 14:10:00,56.53,56.54,56.47,56.47,19232.0,45.4885,45.4965,45.4402,45.4402,19232.0
2016-12-16 14:15:00,56.46,56.48,56.45,56.46,29800.0,45.4322,45.4483,45.4241,45.4322,29800.0
2016-12-16 14:20:00,56.46,56.46,56.41,56.45,26336.0,45.4322,45.4322,45.3919,45.4241,26336.0
2016-12-16 14:25:00,56.44,56.46,56.37,56.38,41913.0,45.4161,45.4322,45.3597,45.3678,41913.0
2016-12-16 14:30:00,56.38,56.41,56.33,56.37,34020.0,45.3678,45.3919,45.3275,45.3597,34020.0
2016-12-16 14:35:00,56.37,56.38,56.35,56.35,19376.0,45.3597,45.3678,45.3436,45.3436,19376.0
2016-12-16 14:40:00,56.35,56.47,56.35,56.45,44906.0,45.3436,45.4402,45.3436,45.4241,44906.0
2016-12-16 14:45:00,56.45,56.55,56.44,56.54,53387.0,45.4241,45.5046,45.4161,45.4965,53387.0
2016-12-16 14:50:00,56.55,56.57,56.49,56.51,26920.0,45.5046,45.5207,45.4563,45.4724,26920.0
2016-12-16 14:55:00,56.51,56.57,56.48,56.57,34665.0,45.4724,45.5207,45.4483,45.5207,34665.0
2016-12-16 15:00:00,56.56,56.59,56.5,56.51,26958.0,45.5126,45.5368,45.4643,45.4724,26958.0
2016-12-16 15:05:00,56.5,56.52,56.41,56.41,34876.0,45.4643,45.4804,45.3919,45.3919,34876.0
2016-12-16 15:10:00,56.41,56.41,56.35,56.36,42547.0,45.3919,45.3919,45.3436,45.3517,42547.0
2016-12-16 15:15:00,56.35,56.35,56.3,56.32,48405.0,45.3436,45.3436,45.3034,45.3195,48405.0
2016-12-16 15:20:00,56.32,56.36,56.3,56.34,72392.0,45.3195,45.3517,45.3034,45.3356,72392.0
2016-12-16 15:25:00,56.34,56.34,56.28,56.34,77910.0,45.3356,45.3356,45.2873,45.3356,77910.0
2016-12-16 15:30:00,56.34,56.37,56.26,56.28,121963.0,45.3356,45.3597,45.2712,45.2873,121963.0
2016-12-16 15:35:00,56.28,56.32,56.27,56.31,54534.0,45.2873,45.3195,45.2793,45.3115,54534.0
2016-12-16 15:40:00,56.31,56.32,56.23,56.27,111271.0,45.3115,45.3195,45.2471,45.2793,111271.0
2016-12-16 15:45:00,56.27,56.45,56.26,56.4,125507.0,45.2793,45.4241,45.2712,45.3839,125507.0
2016-12-16 15:50:00,56.41,56.42,56.34,56.34,129483.0,45.3919,45.4,45.3356,45.3356,129483.0
2016-12-16 15:55:00,56.35,56.44,56.3,56.38,299862.0,45.3436,45.4161,45.3034,45.3678,299862.0
2016-12-19 09:30:00,56.25,56.37,56.11,56.23,67017.0,45.2632,45.3597,45.1505,45.2471,67017.0
2016-12-19 09:35:00,56.23,56.33,56.19,56.33,23049.0,45.2471,45.3275,45.2149,45.3275,23049.0
2016-12-19 09:40:00,56.31,56.46,56.28,56.35,31276.0,45.3115,45.4322,45.2873,45.3436,31276.0
2016-12-19 09:45:00,56.36,56.57,56.36,56.53,47758.0,45.3517,45.5207,45.3517,45.4885,47758.0
2016-12-19 09:50:00,56.51,56.52,56.42,56.45,13743.0,45.4724,45.4804,45.4,45.4241,13743.0
2016-12-19 09:55:00,56.45,56.51,56.44,56.47,23185.0,45.4241,45.4724,45.4161,45.4402,23185.0
2016-12-19 10:00:00,56.46,56.47,56.35,56.41,20359.0,45.4322,45.4402,45.3436,45.3919,20359.0
2016-12-19 10:05:00,56.41,56.44,56.37,56.42,17693.0,45.3919,45.4161,45.3597,45.4,17693.0
2016-12-19 10:10:00,56.41,56.46,56.38,56.45,14880.0,45.3919,45.4322,45.3678,45.4241,14880.0
2016-12-19 10:15:00,56.45,56.49,56.44,56.47,23702.0,45.4241,45.4563,45.4161,45.4402,23702.0
2016-12-19 10:20:00,56.47,56.47,56.42,56.45,15150.0,45.4402,45.4402,45.4,45.4241,15150.0
2016-12-19 10:25:00,56.44,56.48,56.42,56.44,12734.0,45.4161,45.4483,45.4,45.4161,12734.0
2016-12-19 10:30:00,56.44,56.51,56.43,56.49,25724.0,45.4161,45.4724,45.408,45.4563,25724.0
2016-12-19 10:35:00,56.49,56.55,56.47,56.55,26673.0,45.4563,45.5046,45.4402,45.5046,26673.0
2016-12-19 10:40:00,56.55,56.58,56.52,56.57,25158.0,45.5046,45.5287,45.4804,45.5207,25158.0
2016-12-19 10:45:00,56.57,56.57,56.52,56.55,13753.0,45.5207,45.5207,45.4804,45.5046,13753.0
2016-12-19 10:50:00,56.55,56.56,56.51,56.54,14483.0,45.5046,45.5126,45.4724,45.4965,14483.0
2016-12-19 10:55:00,56.55,56.6,56.55,56.58,17542.0,45.5046,45.5448,45.5046,45.5287,17542.0
2016-12-19 11:00:00,56.59,56.61,56.57,56.6,23239.0,45.5368,45.5529,45.5207,45.5448,23239.0
2016-12-19 11:05:00,56.6,56.64,56.6,56.63,15731.0,45.5448,45.577,45.5448,45.569,15731.0
2016-12-19 11:10:00,56.63,56.66,56.6,56.63,25165.0,45.569,45.5931,45.5448,45.569,25165.0
2016-12-19 11:15:00,56.63,56.7,56.61,56.67,32403.0,45.569,45.6253,45.5529,45.6011,32403.0
2016-12-19 11:20:00,56.67,56.71,56.64,56.71,23195.0,45.6011,45.6333,45.577,45.6333,23195.0
2016-12-19 11:25:00,56.7,56.71,56.64,56.67,27860.0,45.6253,45.6333,45.577,45.6011,27860.0
2016-12-19 11:30:00,56.67,56.72,56.66,56.71,31210.0,45.6011,45.6414,45.5931,45.6333,31210.0
2016-12-19 11:35:00,56.71,56.72,56.64,56.65,20755.0,45.6333,45.6414,45.577,45.585,20755.0
2016-12-19 11:40:00,56.64,56.65,56.61,56.64,11354.0,45.577,45.585,45.5529,45.577,11354.0
2016-12-19 11:45:00,56.63,56.67,56.62,56.65,45323.0,45.569,45.6011,45.5609,45.585,45323.0
2016-12-19 11:50:00,56.64,56.65,56.61,56.64,14926.0,45.577,45.585,45.5529,45.577,14926.0
2016-12-19 11:55:00,56.64,56.66,56.62,56.65,23075.0,45.577,45.5931,45.5609,45.585,23075.0
2016-12-19 12:00:00,56.65,56.69,56.62,56.67,58339.0,45.585,45.6172,45.5609,45.6011,58339.0
2016-12-19 12:05:00,56.66,56.77,56.65,56.74,58492.0,45.5931,45.6816,45.585,45.6575,58492.0
2016-12-19 12:10:00,56.75,56.83,56.71,56.8,77684.0,45.6655,45.7299,45.6333,45.7057,77684.0
2016-12-19 12:15:00,56.8,56.94,56.79,56.92,103620.0,45.7057,45.8184,45.6977,45.8023,103620.0
2016-12-19 12:20:00,56.92,57.07,56.9,57.02,226120.0,45.8023,45.923,45.7862,45.8828,226120.0
2016-12-19 12:25:00,57.01,57.02,56.82,56.87,176610.0,45.8747,45.8828,45.7218,45.7621,176610.0
2016-12-19 12:30:00,56.86,56.9,56.85,56.9,34263.0,45.754,45.7862,45.746,45.7862,34263.0
2016-12-19 12:35:00,56.89,56.91,56.87,56.88,20080.0,45.7782,45.7943,45.7621,45.7701,20080.0
2016-12-19 12:40:00,56.87,56.9,56.85,56.85,35043.0,45.7621,45.7862,45.746,45.746,35043.0
2016-12-19 12:45:00,56.86,56.87,56.84,56.84,19327.0,45.754,45.7621,45.7379,45.7379,19327.0
2016-12-19 12:50:00,56.84,56.85,56.8,56.82,14019.0,45.7379,45.746,45.7057,45.7218,14019.0
2016-12-19 12:55:00,56.81,56.83,56.8,56.81,15827.0,45.7138,45.7299,45.7057,45.7138,15827.0
2016-12-19 13:00:00,56.81,56.83,56.81,56.82,11232.0,45.7138,45.7299,45.7138,45.7218,11232.0
2016-12-19 13:05:00,56.81,56.87,56.81,56.84,29398.0,45.7138,45.7621,45.7138,45.7379,29398.0
2016-12-19 13:10:00,56.85,56.86,56.84,56.85,9381.0,45.746,45.754,45.7379,45.746,9381.0
2016-12-19 13:15:00,56.84,56.87,56.83,56.83,25831.0,45.7379,45.7621,45.7299,45.7299,25831.0
2016-12-19 13:20:00,56.83,56.9,56.82,56.9,33870.0,45.7299,45.7862,45.7218,45.7862,33870.0
2016-12-19 13:25:00,56.89,56.89,56.84,56.87,21670.0,45.7782,45.7782,45.7379,45.7621,21670.0
2016-12-19 13:30:00,56.87,56.88,56.82,56.84,23168.0,45.7621,45.7701,45.7218,45.7379,23168.0
2016-12-19 13:35:00,56.84,56.85,56.78,56.8,25973.0,45.7379,45.746,45.6897,45.7057,25973.0
2016-12-19 13:40:00,56.8,56.83,56.8,56.83,13425.0,45.7057,45.7299,45.7057,45.7299,13425.0
2016-12-19 13:45:00,56.82,56.83,56.76,56.78,18248.0,45.7218,45.7299,45.6736,45.6897,18248.0
2016-12-19 13:50:00,56.78,56.79,56.73,56.78,33537.0,45.6897,45.6977,45.6494,45.6897,33537.0
2016-12-19 13:55:00,56.78,56.78,56.74,56.75,10286.0,45.6897,45.6897,45.6575,45.6655,10286.0
2016-12-19 14:00:00,56.76,56.78,56.74,56.78,22796.0,45.6736,45.6897,45.6575,45.6897,22796.0
2016-12-19 14:05:00,56.77,56.79,56.73,56.74,26180.0,45.6816,45.6977,45.6494,45.6575,26180.0
2016-12-19 14:10:00,56.73,56.8,56.73,56.76,27182.0,45.6494,45.7057,45.6494,45.6736,27182.0
2016-12-19 14:15:00,56.76,56.76,56.68,56.71,18274.0,45.6736,45.6736,45.6092,45.6333,18274.0
2016-12-19 14:20:00,56.71,56.72,56.68,56.68,14555.0,45.6333,45.6414,45.6092,45.6092,14555.0
2016-12-19 14:25:00,56.68,56.7,56.67,56.69,17285.0,45.6092,45.6253,45.6011,45.6172,17285.0
2016-12-19 14:30:00,56.68,56.68,56.61,56.63,20458.0,45.6092,45.6092,45.5529,45.569,20458.0
2016-12-19 14:35:00,56.63,56.68,56.62,56.67,11707.0,45.569,45.6092,45.5609,45.6011,11707.0
2016-12-19 14:40:00,56.68,56.69,56.65,56.68,20980.0,45.6092,45.6172,45.585,45.6092,20980.0
2016-12-19 14:45:00,56.68,56.7,56.64,56.69,17936.0,45.6092,45.6253,45.577,45.6172,17936.0
2016-12-19 14:50:00,56.68,56.7,56.66,56.69,16925.0,45.6092,45.6253,45.5931,45.6172,16925.0
2016-12-19 14:55:00,56.68,56.73,56.66,56.73,58262.0,45.6092,45.6494,45.5931,45.6494,58262.0
2016-12-19 15:00:00,56.73,56.82,56.7,56.81,140731.0,45.6494,45.7218,45.6253,45.7138,140731.0
2016-12-19 15:05:00,56.81,56.82,56.67,56.68,73892.0,45.7138,45.7218,45.6011,45.6092,73892.0
2016-12-19 15:10:00,56.67,56.67,56.6,56.63,17892.0,45.6011,45.6011,45.5448,45.569,17892.0
2016-12-19 15:15:00,56.62,56.63,56.6,56.63,20229.0,45.5609,45.569,45.5448,45.569,20229.0
2016-12-19 15:20:00,56.63,56.66,56.6,56.63,24495.0,45.569,45.5931,45.5448,45.569,24495.0
2016-12-19 15:25:00,56.63,56.67,56.61,56.67,31370.0,45.569,45.6011,45.5529,45.6011,31370.0
2016-12-19 15:30:00,56.66,56.67,56.64,56.66,24297.0,45.5931,45.6011,45.577,45.5931,24297.0
2016-12-19 15:35:00,56.66,56.67,56.6,56.61,23880.0,45.5931,45.6011,45.5448,45.5529,23880.0
2016-12-19 15:40:00,56.6,56.61,56.56,56.59,46370.0,45.5448,45.5529,45.5126,45.5368,46370.0
2016-12-19 15:45:00,56.6,56.6,56.55,56.55,50584.0,45.5448,45.5448,45.5046,45.5046,50584.0
2016-12-19 15:50:00,56.55,56.59,56.55,56.58,75499.0,45.5046,45.5368,45.5046,45.5287,75499.0
2016-12-19 15:55:00,56.58,56.63,56.56,56.61,175223.0,45.5287,45.569,45.5126,45.5529,175223.0
2016-12-20 09:30:00,56.72,56.83,56.62,56.67,55237.0,45.6414,45.7299,45.5609,45.6011,55237.0
2016-12-20 09:35:00,56.67,56.72,56.47,56.69,57573.0,45.6011,45.6414,45.4402,45.6172,57573.0
2016-12-20 09:40:00,56.7,56.83,56.68,56.78,23730.0,45.6253,45.7299,45.6092,45.6897,23730.0
2016-12-20 09:45:00,56.79,56.91,56.77,56.84,55313.0,45.6977,45.7943,45.6816,45.7379,55313.0
2016-12-20 09:50:00,56.83,56.86,56.81,56.85,65997.0,45.7299,45.754,45.7138,45.746,65997.0
2016-12-20 09:55:00,56.84,56.85,56.72,56.73,28751.0,45.7379,45.746,45.6414,45.6494,28751.0
2016-12-20 10:00:00,56.72,56.82,56.7,56.75,51236.0,45.6414,45.7218,45.6253,45.6655,51236.0
2016-12-20 10:05:00,56.75,56.8,56.72,56.8,49142.0,45.6655,45.7057,45.6414,45.7057,49142.0
2016-12-20 10:10:00,56.8,56.82,56.75,56.77,18865.0,45.7057,45.7218,45.6655,45.6816,18865.0
2016-12-20 10:15:00,56.76,56.81,56.75,56.78,20947.0,45.6736,45.7138,45.6655,45.6897,20947.0
2016-12-20 10:20:00,56.77,56.78,56.75,56.77,12906.0,45.6816,45.6897,45.6655,45.6816,12906.0
2016-12-20 10:25:00,56.77,56.84,56.73,56.79,20745.0,45.6816,45.7379,45.6494,45.6977,20745.0
2016-12-20 10:30:00,56.8,56.84,56.78,56.8,28282.0,45.7057,45.7379,45.6897,45.7057,28282.0
2016-12-20 10:35:00,56.79,56.79,56.69,56.73,25939.0,45.6977,45.6977,45.6172,45.6494,25939.0
2016-12-20 10:40:00,56.72,56.77,56.72,56.75,14342.0,45.6414,45.6816,45.6414,45.6655,14342.0
2016-12-20 10:45:00,56.74,56.75,56.69,56.73,18195.0,45.6575,45.6655,45.6172,45.6494,18195.0
2016-12-20 10:50:00,56.73,56.78,56.71,56.75,22470.0,45.6494,45.6897,45.6333,45.6655,22470.0
2016-12-20 10:55:00,56.75,56.79,56.75,56.76,10455.0,45.6655,45.6977,45.6655,45.6736,10455.0
2016-12-20 11:00:00,56.76,56.78,56.69,56.75,22432.0,45.6736,45.6897,45.6172,45.6655,22432.0
2016-12-20 11:05:00,56.75,56.75,56.7,56.74,17234.0,45.6655,45.6655,45.6253,45.6575,17234.0
2016-12-20 11:10:00,56.74,56.77,56.72,56.73,21402.0,45.6575,45.6816,45.6414,45.6494,21402.0
2016-12-20 11:15:00,56.72,56.77,56.72,56.77,11665.0,45.6414,45.6816,45.6414,45.6816,11665.0
2016-12-20 11:20:00,56.76,56.76,56.72,56.74,21488.0,45.6736,45.6736,45.6414,45.6575,21488.0
2016-12-20 11:25:00,56.75,56.75,56.66,56.68,18784.0,45.6655,45.6655,45.5931,45.6092,18784.0
2016-12-20 11:30:00,56.67,56.7,56.65,56.68,18002.0,45.6011,45.6253,45.585,45.6092,18002.0
2016-12-20 11:35:00,56.67,56.67,56.61,56.63,10630.0,45.6011,45.6011,45.5529,45.569,10630.0
2016-12-20 11:40:00,56.63,56.69,56.62,56.68,18887.0,45.569,45.6172,45.5609,45.6092,18887.0
2016-12-20 11:45:00,56.68,56.69,56.65,56.68,16822.0,45.6092,45.6172,45.585,45.6092,16822.0
2016-12-20 11:50:00,56.68,56.68,56.59,56.62,18052.0,45.6092,45.6092,45.5368,45.5609,18052.0
2016-12-20 11:55:00,56.62,56.67,56.62,56.64,14162.0,45.5609,45.6011,45.5609,45.577,14162.0
2016-12-20 12:00:00,56.63,56.63,56.52,56.59,39293.0,45.569,45.569,45.4804,45.5368,39293.0
2016-12-20 12:05:00,56.59,56.61,56.58,56.61,10177.0,45.5368,45.5529,45.5287,45.5529,10177.0
2016-12-20 12:10:00,56.61,56.64,56.6,56.63,10183.0,45.5529,45.577,45.5448,45.569,10183.0
2016-12-20 12:15:00,56.63,56.69,56.63,56.65,16932.0,45.569,45.6172,45.569,45.585,16932.0
2016-12-20 12:20:00,56.65,56.65,56.62,56.62,8892.0,45.585,45.585,45.5609,45.5609,8892.0
2016-12-20 12:25:00,56.63,56.64,56.57,56.6,33461.0,45.569,45.577,45.5207,45.5448,33461.0
2016-12-20 12:30:00,56.6,56.65,56.59,56.65,13549.0,45.5448,45.585,45.5368,45.585,13549.0
2016-12-20 12:35:00,56.65,56.65,56.62,56.63,10537.0,45.585,45.585,45.5609,45.569,10537.0
2016-12-20 12:40:00,56.63,56.65,56.6,56.65,12500.0,45.569,45.585,45.5448,45.585,12500.0
2016-12-20 12:45:00,56.65,56.73,56.65,56.72,32140.0,45.585,45.6494,45.585,45.6414,32140.0
2016-12-20 12:50:00,56.72,56.75,56.72,56.75,7199.0,45.6414,45.6655,45.6414,45.6655,7199.0
2016-12-20 12:55:00,56.75,56.77,56.71,56.72,11504.0,45.6655,45.6816,45.6333,45.6414,11504.0
2016-12-20 13:00:00,56.71,56.72,56.68,56.71,10806.0,45.6333,45.6414,45.6092,45.6333,10806.0
2016-12-20 13:05:00,56.7,56.7,56.67,56.69,5826.0,45.6253,45.6253,45.6011,45.6172,5826.0
2016-12-20 13:10:00,56.69,56.69,56.65,56.65,14186.0,45.6172,45.6172,45.585,45.585,14186.0
2016-12-20 13:15:00,56.65,56.73,56.65,56.71,13424.0,45.585,45.6494,45.585,45.6333,13424.0
2016-12-20 13:20:00,56.71,56.77,56.7,56.77,8025.0,45.6333,45.6816,45.6253,45.6816,8025.0
2016-12-20 13:25:00,56.78,56.79,56.73,56.74,16006.0,45.6897,45.6977,45.6494,45.6575,16006.0
2016-12-20 13:30:00,56.74,56.77,56.74,56.75,15122.0,45.6575,45.6816,45.6575,45.6655,15122.0
2016-12-20 13:35:00,56.76,56.76,56.73,56.74,10752.0,45.6736,45.6736,45.6494,45.6575,10752.0
2016-12-20 13:40:00,56.73,56.74,56.71,56.72,11180.0,45.6494,45.6575,45.6333,45.6414,11180.0
2016-12-20 13:45:00,56.73,56.75,56.71,56.75,8837.0,45.6494,45.6655,45.6333,45.6655,8837.0
2016-12-20 13:50:00,56.74,56.74,56.67,56.68,32794.0,45.6575,45.6575,45.6011,45.6092,32794.0
2016-12-20 13:55:00,56.68,56.68,56.64,56.66,13575.0,45.6092,45.6092,45.577,45.5931,13575.0
2016-12-20 14:00:00,56.66,56.68,56.65,56.68,8436.0,45.5931,45.6092,45.585,45.6092,8436.0
2016-12-20 14:05:00,56.67,56.68,56.66,56.68,10665.0,45.6011,45.6092,45.5931,45.6092,10665.0
2016-12-20 14:10:00,56.68,56.69,56.65,56.67,19272.0,45.6092,45.6172,45.585,45.6011,19272.0
2016-12-20 14:15:00,56.67,56.67,56.61,56.62,37361.0,45.6011,45.6011,45.5529,45.5609,37361.0
2016-12-20 14:20:00,56.62,56.63,56.57,56.57,33906.0,45.5609,45.569,45.5207,45.5207,33906.0
2016-12-20 14:25:00,56.57,56.58,56.54,56.55,17744.0,45.5207,45.5287,45.4965,45.5046,17744.0
2016-12-20 14:30:00,56.55,56.57,56.43,56.46,39860.0,45.5046,45.5207,45.408,45.4322,39860.0
2016-12-20 14:35:00,56.47,56.5,56.46,56.48,21736.0,45.4402,45.4643,45.4322,45.4483,21736.0
2016-12-20 14:40:00,56.48,56.49,56.45,56.46,18961.0,45.4483,45.4563,45.4241,45.4322,18961.0
2016-12-20 14:45:00,56.46,56.47,56.42,56.42,19649.0,45.4322,45.4402,45.4,45.4,19649.0
2016-12-20 14:50:00,56.43,56.48,56.42,56.45,20501.0,45.408,45.4483,45.4,45.4241,20501.0
2016-12-20 14:55:00,56.44,56.48,56.44,56.48,18742.0,45.4161,45.4483,45.4161,45.4483,18742.0
2016-12-20 15:00:00,56.48,56.48,56.42,56.42,27520.0,45.4483,45.4483,45.4,45.4,27520.0
2016-12-20 15:05:00,56.42,56.43,56.35,56.38,37557.0,45.4,45.408,45.3436,45.3678,37557.0
2016-12-20 15:10:00,56.38,56.38,56.34,56.36,23379.0,45.3678,45.3678,45.3356,45.3517,23379.0
2016-12-20 15:15:00,56.36,56.37,56.34,56.34,21131.0,45.3517,45.3597,45.3356,45.3356,21131.0
2016-12-20 15:20:00,56.34,56.35,56.32,56.32,53694.0,45.3356,45.3436,45.3195,45.3195,53694.0
2016-12-20 15:25:00,56.33,56.41,56.32,56.41,45291.0,45.3275,45.3919,45.3195,45.3919,45291.0
2016-12-20 15:30:00,56.41,56.49,56.4,56.44,61043.0,45.3919,45.4563,45.3839,45.4161,61043.0
2016-12-20 15:35:00,56.44,56.48,56.4,56.4,34092.0,45.4161,45.4483,45.3839,45.3839,34092.0
2016-12-20 15:40:00,56.41,56.44,56.4,56.42,43428.0,45.3919,45.4161,45.3839,45.4,43428.0
2016-12-20 15:45:00,56.41,56.45,56.4,56.41,70699.0,45.3919,45.4241,45.3839,45.3919,70699.0
2016-12-20 15:50:00,56.41,56.45,56.39,56.44,46146.0,45.3919,45.4241,45.3758,45.4161,46146.0
2016-12-20 15:55:00,56.44,56.49,56.42,56.49,140393.0,45.4161,45.4563,45.4,45.4563,140393.0
2016-12-21 09:30:00,56.49,56.79,56.43,56.76,45060.0,45.4563,45.6977,45.408,45.6736,45060.0
2016-12-21 09:35:00,56.74,56.77,56.63,56.66,15587.0,45.6575,45.6816,45.569,45.5931,15587.0
2016-12-21 09:40:00,56.62,56.64,56.55,56.61,16223.0,45.5609,45.577,45.5046,45.5529,16223.0
2016-12-21 09:45:00,56.62,56.69,56.56,56.65,37006.0,45.5609,45.6172,45.5126,45.585,37006.0
2016-12-21 09:50:00,56.64,56.7,56.64,56.68,14638.0,45.577,45.6253,45.577,45.6092,14638.0
2016-12-21 09:55:00,56.68,56.7,56.56,56.56,23639.0,45.6092,45.6253,45.5126,45.5126,23639.0
2016-12-21 10:00:00,56.58,56.72,56.57,56.7,19985.0,45.5287,45.6414,45.5207,45.6253,19985.0
2016-12-21 10:05:00,56.7,56.74,56.69,56.71,19697.0,45.6253,45.6575,45.6172,45.6333,19697.0
2016-12-21 10:10:00,56.71,56.73,56.69,56.73,13205.0,45.6333,45.6494,45.6172,45.6494,13205.0
2016-12-21 10:15:00,56.73,56.79,56.71,56.78,10338.0,45.6494,45.6977,45.6333,45.6897,10338.0
2016-12-21 10:20:00,56.77,56.77,56.66,56.71,18551.0,45.6816,45.6816,45.5931,45.6333,18551.0
2016-12-21 10:25:00,56.72,56.72,56.65,56.68,25102.0,45.6414,45.6414,45.585,45.6092,25102.0
2016-12-21 10:30:00,56.67,56.67,56.61,56.61,17737.0,45.6011,45.6011,45.5529,45.5529,17737.0
2016-12-21 10:35:00,56.61,56.63,56.56,56.56,24761.0,45.5529,45.569,45.5126,45.5126,24761.0
2016-12-21 10:40:00,56.57,56.57,56.51,56.53,24995.0,45.5207,45.5207,45.4724,45.4885,24995.0
2016-12-21 10:45:00,56.53,56.55,56.52,56.53,13809.0,45.4885,45.5046,45.4804,45.4885,13809.0
2016-12-21 10:50:00,56.53,56.53,56.46,56.47,26130.0,45.4885,45.4885,45.4322,45.4402,26130.0
2016-12-21 10:55:00,56.47,56.5,56.46,56.5,12818.0,45.4402,45.4643,45.4322,45.4643,12818.0
2016-12-21 11:00:00,56.5,56.55,56.5,56.5,15994.0,45.4643,45.5046,45.4643,45.4643,15994.0
2016-12-21 11:05:00,56.5,56.52,56.47,56.47,14756.0,45.4643,45.4804,45.4402,45.4402,14756.0
2016-12-21 11:10:00,56.47,56.5,56.46,56.46,10745.0,45.4402,45.4643,45.4322,45.4322,10745.0
2016-12-21 11:15:00,56.47,56.54,56.46,56.53,9373.0,45.4402,45.4965,45.4322,45.4885,9373.0
2016-12-21 11:20:00,56.52,56.54,56.51,56.53,18882.0,45.4804,45.4965,45.4724,45.4885,18882.0
2016-12-21 11:25:00,56.54,56.54,56.49,56.49,12821.0,45.4965,45.4965,45.4563,45.4563,12821.0
2016-12-21 11:30:00,56.5,56.54,56.49,56.52,11115.0,45.4643,45.4965,45.4563,45.4804,11115.0
2016-12-21 11:35:00,56.51,56.51,56.47,56.48,11005.0,45.4724,45.4724,45.4402,45.4483,11005.0
2016-12-21 11:40:00,56.47,56.5,56.46,56.47,6110.0,45.4402,45.4643,45.4322,45.4402,6110.0
2016-12-21 11:45:00,56.48,56.52,56.48,56.52,5000.0,45.4483,45.4804,45.4483,45.4804,5000.0
2016-12-21 11:50:00,56.53,56.54,56.48,56.48,10248.0,45.4885,45.4965,45.4483,45.4483,10248.0
2016-12-21 11:55:00,56.49,56.5,56.46,56.47,10038.0,45.4563,45.4643,45.4322,45.4402,10038.0
2016-12-21 12:00:00,56.47,56.52,56.47,56.5,12768.0,45.4402,45.4804,45.4402,45.4643,12768.0
2016-12-21 12:05:00,56.5,56.54,56.47,56.54,9630.0,45.4643,45.4965,45.4402,45.4965,9630.0
2016-12-21 12:10:00,56.54,56.59,56.54,56.55,7879.0,45.4965,45.5368,45.4965,45.5046,7879.0
2016-12-21 12:15:00,56.54,56.55,56.53,56.55,4326.0,45.4965,45.5046,45.4885,45.5046,4326.0
2016-12-21 12:20:00,56.55,56.56,56.5,56.5,11296.0,45.5046,45.5126,45.4643,45.4643,11296.0
2016-12-21 12:25:00,56.51,56.53,56.49,56.5,13457.0,45.4724,45.4885,45.4563,45.4643,13457.0
2016-12-21 12:30:00,56.5,56.51,56.48,56.49,14301.0,45.4643,45.4724,45.4483,45.4563,14301.0
2016-12-21 12:35:00,56.5,56.51,56.47,56.49,19591.0,45.4643,45.4724,45.4402,45.4563,19591.0
2016-12-21 12:40:00,56.48,56.49,56.41,56.42,15939.0,45.4483,45.4563,45.3919,45.4,15939.0
2016-12-21 12:45:00,56.43,56.46,56.41,56.42,19057.0,45.408,45.4322,45.3919,45.4,19057.0
2016-12-21 12:50:00,56.42,56.42,56.4,56.42,18708.0,45.4,45.4,45.3839,45.4,18708.0
2016-12-21 12:55:00,56.41,56.44,56.4,56.41,16509.0,45.3919,45.4161,45.3839,45.3919,16509.0
2016-12-21 13:00:00,56.4,56.45,56.4,56.42,18814.0,45.3839,45.4241,45.3839,45.4,18814.0
2016-12-21 13:05:00,56.41,56.42,56.38,56.4,18879.0,45.3919,45.4,45.3678,45.3839,18879.0
2016-12-21 13:10:00,56.4,56.41,56.39,56.41,7702.0,45.3839,45.3919,45.3758,45.3919,7702.0
2016-12-21 13:15:00,56.41,56.41,56.38,56.39,12198.0,45.3919,45.3919,45.3678,45.3758,12198.0
2016-12-21 13:20:00,56.39,56.42,56.39,56.4,13696.0,45.3758,45.4,45.3758,45.3839,13696.0
2016-12-21 13:25:00,56.39,56.43,56.37,56.42,11834.0,45.3758,45.408,45.3597,45.4,11834.0
2016-12-21 13:30:00,56.42,56.45,56.4,56.44,14449.0,45.4,45.4241,45.3839,45.4161,14449.0
2016-12-21 13:35:00,56.44,56.49,56.44,56.44,9913.0,45.4161,45.4563,45.4161,45.4161,9913.0
2016-12-21 13:40:00,56.45,56.47,56.44,56.47,11286.0,45.4241,45.4402,45.4161,45.4402,11286.0
2016-12-21 13:45:00,56.47,56.47,56.43,56.45,14851.0,45.4402,45.4402,45.408,45.4241,14851.0
2016-12-21 13:50:00,56.46,56.47,56.43,56.46,9294.0,45.4322,45.4402,45.408,45.4322,9294.0
2016-12-21 13:55:00,56.46,56.49,56.43,56.43,14055.0,45.4322,45.4563,45.408,45.408,14055.0
2016-12-21 14:00:00,56.44,56.45,56.43,56.44,7535.0,45.4161,45.4241,45.408,45.4161,7535.0
2016-12-21 14:05:00,56.43,56.5,56.43,56.49,13199.0,45.408,45.4643,45.408,45.4563,13199.0
2016-12-21 14:10:00,56.5,56.5,56.44,56.44,14791.0,45.4643,45.4643,45.4161,45.4161,14791.0
2016-12-21 14:15:00,56.44,56.49,56.44,56.46,11742.0,45.4161,45.4563,45.4161,45.4322,11742.0
2016-12-21 14:20:00,56.46,56.49,56.44,56.48,14930.0,45.4322,45.4563,45.4161,45.4483,14930.0
2016-12-21 14:25:00,56.49,56.5,56.46,56.47,12722.0,45.4563,45.4643,45.4322,45.4402,12722.0
2016-12-21 14:30:00,56.47,56.48,56.44,56.47,11391.0,45.4402,45.4483,45.4161,45.4402,11391.0
2016-12-21 14:35:00,56.48,56.52,56.47,56.51,8175.0,45.4483,45.4804,45.4402,45.4724,8175.0
2016-12-21 14:40:00,56.52,56.54,56.5,56.51,21876.0,45.4804,45.4965,45.4643,45.4724,21876.0
2016-12-21 14:45:00,56.51,56.52,56.48,56.51,11132.0,45.4724,45.4804,45.4483,45.4724,11132.0
2016-12-21 14:50:00,56.51,56.56,56.5,56.55,9891.0,45.4724,45.5126,45.4643,45.5046,9891.0
2016-12-21 14:55:00,56.55,56.56,56.51,56.55,13756.0,45.5046,45.5126,45.4724,45.5046,13756.0
2016-12-21 15:00:00,56.55,56.58,56.51,56.53,20094.0,45.5046,45.5287,45.4724,45.4885,20094.0
2016-12-21 15:05:00,56.52,56.53,56.47,56.47,22726.0,45.4804,45.4885,45.4402,45.4402,22726.0
2016-12-21 15:10:00,56.48,56.49,56.45,56.48,13811.0,45.4483,45.4563,45.4241,45.4483,13811.0
2016-12-21 15:15:00,56.48,56.49,56.45,56.46,13075.0,45.4483,45.4563,45.4241,45.4322,13075.0
2016-12-21 15:20:00,56.46,56.46,56.44,56.45,8734.0,45.4322,45.4322,45.4161,45.4241,8734.0
2016-12-21 15:25:00,56.45,56.48,56.42,56.42,19450.0,45.4241,45.4483,45.4,45.4,19450.0
2016-12-21 15:30:00,56.42,56.43,56.37,56.37,29510.0,45.4,45.408,45.3597,45.3597,29510.0
2016-12-21 15:35:00,56.37,56.38,56.33,56.33,42164.0,45.3597,45.3678,45.3275,45.3275,42164.0
2016-12-21 15:40:00,56.33,56.35,56.33,56.33,33533.0,45.3275,45.3436,45.3275,45.3275,33533.0
2016-12-21 15:45:00,56.33,56.34,56.32,56.33,62920.0,45.3275,45.3356,45.3195,45.3275,62920.0
2016-12-21 15:50:00,56.33,56.34,56.28,56.28,59734.0,45.3275,45.3356,45.2873,45.2873,59734.0
2016-12-21 15:55:00,56.28,56.29,56.26,56.28,143447.0,45.2873,45.2954,45.2712,45.2873,143447.0
2016-12-22 09:30:00,56.32,56.56,56.15,56.44,62195.0,45.3195,45.5126,45.1827,45.4161,62195.0
2016-12-22 09:35:00,56.45,56.46,56.38,56.4,17631.0,45.4241,45.4322,45.3678,45.3839,17631.0
2016-12-22 09:40:00,56.4,56.44,56.33,56.44,13488.0,45.3839,45.4161,45.3275,45.4161,13488.0
2016-12-22 09:45:00,56.4,56.46,56.36,56.36,13918.0,45.3839,45.4322,45.3517,45.3517,13918.0
2016-12-22 09:50:00,56.36,56.36,56.28,56.34,11540.0,45.3517,45.3517,45.2873,45.3356,11540.0
2016-12-22 09:55:00,56.33,56.35,56.22,56.22,46014.0,45.3275,45.3436,45.239,45.239,46014.0
2016-12-22 10:00:00,56.22,56.31,56.19,56.22,29013.0,45.239,45.3115,45.2149,45.239,29013.0
2016-12-22 10:05:00,56.22,56.28,56.17,56.25,24603.0,45.239,45.2873,45.1988,45.2632,24603.0
2016-12-22 10:10:00,56.24,56.28,56.23,56.25,18999.0,45.2551,45.2873,45.2471,45.2632,18999.0
2016-12-22 10:15:00,56.25,56.28,56.23,56.28,14161.0,45.2632,45.2873,45.2471,45.2873,14161.0
2016-12-22 10:20:00,56.27,56.31,56.26,56.3,14062.0,45.2793,45.3115,45.2712,45.3034,14062.0
2016-12-22 10:25:00,56.3,56.37,56.29,56.35,23839.0,45.3034,45.3597,45.2954,45.3436,23839.0
2016-12-22 10:30:00,56.35,56.35,56.28,56.29,25558.0,45.3436,45.3436,45.2873,45.2954,25558.0
2016-12-22 10:35:00,56.29,56.33,56.28,56.31,11739.0,45.2954,45.3275,45.2873,45.3115,11739.0
2016-12-22 10:40:00,56.32,56.33,56.18,56.25,65473.0,45.3195,45.3275,45.2068,45.2632,65473.0
2016-12-22 10:45:00,56.24,56.24,56.18,56.21,15623.0,45.2551,45.2551,45.2068,45.231,15623.0
2016-12-22 10:50:00,56.21,56.22,56.14,56.15,205018.0,45.231,45.239,45.1747,45.1827,205018.0
2016-12-22 10:55:00,56.14,56.16,56.12,56.14,18942.0,45.1747,45.1908,45.1586,45.1747,18942.0
2016-12-22 11:00:00,56.15,56.19,56.15,56.16,18103.0,45.1827,45.2149,45.1827,45.1908,18103.0
2016-12-22 11:05:00,56.16,56.16,56.06,56.08,27982.0,45.1908,45.1908,45.1103,45.1264,27982.0
2016-12-22 11:10:00,56.09,56.11,56.03,56.06,27759.0,45.1344,45.1505,45.0861,45.1103,27759.0
2016-12-22 11:15:00,56.07,56.1,56.05,56.1,12744.0,45.1183,45.1425,45.1022,45.1425,12744.0
2016-12-22 11:20:00,56.11,56.13,56.04,56.06,28356.0,45.1505,45.1666,45.0942,45.1103,28356.0
2016-12-22 11:25:00,56.06,56.06,55.95,55.97,50122.0,45.1103,45.1103,45.0218,45.0379,50122.0
2016-12-22 11:30:00,55.97,56.0,55.89,55.99,58200.0,45.0379,45.062,44.9735,45.054,58200.0
2016-12-22 11:35:00,55.99,56.01,55.97,55.99,21361.0,45.054,45.0701,45.0379,45.054,21361.0
2016-12-22 11:40:00,55.99,56.0,55.95,55.97,24815.0,45.054,45.062,45.0218,45.0379,24815.0
2016-12-22 11:45:00,55.97,55.97,55.92,55.94,21778.0,45.0379,45.0379,44.9976,45.0137,21778.0
2016-12-22 11:50:00,55.94,55.94,55.91,55.93,18237.0,45.0137,45.0137,44.9896,45.0057,18237.0
2016-12-22 11:55:00,55.93,56.0,55.9,56.0,9832.0,45.0057,45.062,44.9815,45.062,9832.0
2016-12-22 12:00:00,56.0,56.02,55.99,56.01,19093.0,45.062,45.0781,45.054,45.0701,19093.0
2016-12-22 12:05:00,56.01,56.04,56.0,56.03,7145.0,45.0701,45.0942,45.062,45.0861,7145.0
2016-12-22 12:10:00,56.04,56.06,56.03,56.06,7667.0,45.0942,45.1103,45.0861,45.1103,7667.0
2016-12-22 12:15:00,56.07,56.08,56.06,56.06,10190.0,45.1183,45.1264,45.1103,45.1103,10190.0
2016-12-22 12:20:00,56.06,56.12,56.04,56.12,15951.0,45.1103,45.1586,45.0942,45.1586,15951.0
2016-12-22 12:25:00,56.12,56.15,56.11,56.15,9210.0,45.1586,45.1827,45.1505,45.1827,9210.0
2016-12-22 12:30:00,56.15,56.19,56.14,56.16,13587.0,45.1827,45.2149,45.1747,45.1908,13587.0
2016-12-22 12:35:00,56.16,56.19,56.15,56.19,31167.0,45.1908,45.2149,45.1827,45.2149,31167.0
2016-12-22 12:40:00,56.19,56.21,56.16,56.21,8690.0,45.2149,45.231,45.1908,45.231,8690.0
2016-12-22 12:45:00,56.22,56.23,56.2,56.21,9085.0,45.239,45.2471,45.2229,45.231,9085.0
2016-12-22 12:50:00,56.21,56.25,56.2,56.22,18782.0,45.231,45.2632,45.2229,45.239,18782.0
2016-12-22 12:55:00,56.22,56.22,56.2,56.22,9333.0,45.239,45.239,45.2229,45.239,9333.0
2016-12-22 13:00:00,56.22,56.24,56.21,56.24,5100.0,45.239,45.2551,45.231,45.2551,5100.0
2016-12-22 13:05:00,56.24,56.26,56.23,56.26,5410.0,45.2551,45.2712,45.2471,45.2712,5410.0
2016-12-22 13:10:00,56.26,56.26,56.23,56.25,7400.0,45.2712,45.2712,45.2471,45.2632,7400.0
2016-12-22 13:15:00,56.25,56.28,56.24,56.28,11413.0,45.2632,45.2873,45.2551,45.2873,11413.0
2016-12-22 13:20:00,56.29,56.31,56.27,56.3,19611.0,45.2954,45.3115,45.2793,45.3034,19611.0
2016-12-22 13:25:00,56.3,56.31,56.28,56.3,12923.0,45.3034,45.3115,45.2873,45.3034,12923.0
2016-12-22 13:30:00,56.3,56.35,56.29,56.32,22252.0,45.3034,45.3436,45.2954,45.3195,22252.0
2016-12-22 13:35:00,56.31,56.31,56.29,56.3,16365.0,45.3115,45.3115,45.2954,45.3034,16365.0
2016-12-22 13:40:00,56.3,56.33,56.29,56.32,32167.0,45.3034,45.3275,45.2954,45.3195,32167.0
2016-12-22 13:45:00,56.32,56.32,56.28,56.3,24065.0,45.3195,45.3195,45.2873,45.3034,24065.0
2016-12-22 13:50:00,56.3,56.3,56.26,56.27,8003.0,45.3034,45.3034,45.2712,45.2793,8003.0
2016-12-22 13:55:00,56.28,56.29,56.26,56.28,8170.0,45.2873,45.2954,45.2712,45.2873,8170.0
2016-12-22 14:00:00,56.28,56.35,56.27,56.34,11106.0,45.2873,45.3436,45.2793,45.3356,11106.0
2016-12-22 14:05:00,56.35,56.36,56.32,56.35,7788.0,45.3436,45.3517,45.3195,45.3436,7788.0
2016-12-22 14:10:00,56.34,56.36,56.34,56.34,11670.0,45.3356,45.3517,45.3356,45.3356,11670.0
2016-12-22 14:15:00,56.34,56.36,56.24,56.26,194515.0,45.3356,45.3517,45.2551,45.2712,194515.0
2016-12-22 14:20:00,56.27,56.27,56.21,56.22,32095.0,45.2793,45.2793,45.231,45.239,32095.0
2016-12-22 14:25:00,56.22,56.25,56.19,56.23,17794.0,45.239,45.2632,45.2149,45.2471,17794.0
2016-12-22 14:30:00,56.23,56.26,56.22,56.26,21357.0,45.2471,45.2712,45.239,45.2712,21357.0
2016-12-22 14:35:00,56.27,56.33,56.26,56.32,12097.0,45.2793,45.3275,45.2712,45.3195,12097.0
2016-12-22 14:40:00,56.33,56.34,56.32,56.32,7993.0,45.3275,45.3356,45.3195,45.3195,7993.0
2016-12-22 14:45:00,56.33,56.34,56.28,56.28,18288.0,45.3275,45.3356,45.2873,45.2873,18288.0
2016-12-22 14:50:00,56.29,56.29,56.25,56.26,8432.0,45.2954,45.2954,45.2632,45.2712,8432.0
2016-12-22 14:55:00,56.27,56.28,56.25,56.27,8873.0,45.2793,45.2873,45.2632,45.2793,8873.0
2016-12-22 15:00:00,56.27,56.28,56.21,56.22,13316.0,45.2793,45.2873,45.231,45.239,13316.0
2016-12-22 15:05:00,56.21,56.22,56.13,56.14,14030.0,45.231,45.239,45.1666,45.1747,14030.0
2016-12-22 15:10:00,56.13,56.19,56.13,56.16,19899.0,45.1666,45.2149,45.1666,45.1908,19899.0
2016-12-22 15:15:00,56.16,56.22,56.15,56.22,19769.0,45.1908,45.239,45.1827,45.239,19769.0
2016-12-22 15:20:00,56.22,56.23,56.18,56.19,15325.0,45.239,45.2471,45.2068,45.2149,15325.0
2016-12-22 15:25:00,56.19,56.26,56.18,56.26,17121.0,45.2149,45.2712,45.2068,45.2712,17121.0
2016-12-22 15:30:00,56.25,56.26,56.19,56.2,27919.0,45.2632,45.2712,45.2149,45.2229,27919.0
2016-12-22 15:35:00,56.2,56.26,56.19,56.26,19814.0,45.2229,45.2712,45.2149,45.2712,19814.0
2016-12-22 15:40:00,56.26,56.31,56.25,56.29,37056.0,45.2712,45.3115,45.2632,45.2954,37056.0
2016-12-22 15:45:00,56.29,56.31,56.26,56.27,31753.0,45.2954,45.3115,45.2712,45.2793,31753.0
2016-12-22 15:50:00,56.27,56.29,56.25,56.28,30261.0,45.2793,45.2954,45.2632,45.2873,30261.0
2016-12-22 15:55:00,56.28,56.29,56.2,56.26,126489.0,45.2873,45.2954,45.2229,45.2712,126489.0
2016-12-23 09:30:00,56.28,56.39,56.2,56.2,21126.0,45.2873,45.3758,45.2229,45.2229,21126.0
2016-12-23 09:35:00,56.22,56.25,56.09,56.16,23951.0,45.239,45.2632,45.1344,45.1908,23951.0
2016-12-23 09:40:00,56.17,56.2,56.13,56.17,18251.0,45.1988,45.2229,45.1666,45.1988,18251.0
2016-12-23 09:45:00,56.16,56.19,56.13,56.19,10183.0,45.1908,45.2149,45.1666,45.2149,10183.0
2016-12-23 09:50:00,56.19,56.2,56.09,56.12,20987.0,45.2149,45.2229,45.1344,45.1586,20987.0
2016-12-23 09:55:00,56.12,56.16,56.11,56.15,9406.0,45.1586,45.1908,45.1505,45.1827,9406.0
2016-12-23 10:00:00,56.17,56.28,56.17,56.24,10369.0,45.1988,45.2873,45.1988,45.2551,10369.0
2016-12-23 10:05:00,56.24,56.28,56.22,56.28,10579.0,45.2551,45.2873,45.239,45.2873,10579.0
2016-12-23 10:10:00,56.28,56.28,56.23,56.23,11160.0,45.2873,45.2873,45.2471,45.2471,11160.0
2016-12-23 10:15:00,56.23,56.25,56.22,56.22,5754.0,45.2471,45.2632,45.239,45.239,5754.0
2016-12-23 10:20:00,56.23,56.23,56.18,56.19,13298.0,45.2471,45.2471,45.2068,45.2149,13298.0
2016-12-23 10:25:00,56.19,56.22,56.18,56.21,13165.0,45.2149,45.239,45.2068,45.231,13165.0
2016-12-23 10:30:00,56.21,56.22,56.16,56.16,20629.0,45.231,45.239,45.1908,45.1908,20629.0
2016-12-23 10:35:00,56.16,56.17,56.11,56.13,23506.0,45.1908,45.1988,45.1505,45.1666,23506.0
2016-12-23 10:40:00,56.12,56.13,56.08,56.12,26866.0,45.1586,45.1666,45.1264,45.1586,26866.0
2016-12-23 10:45:00,56.12,56.15,56.08,56.14,47408.0,45.1586,45.1827,45.1264,45.1747,47408.0
2016-12-23 10:50:00,56.14,56.17,56.12,56.15,41969.0,45.1747,45.1988,45.1586,45.1827,41969.0
2016-12-23 10:55:00,56.16,56.19,56.15,56.19,10966.0,45.1908,45.2149,45.1827,45.2149,10966.0
2016-12-23 11:00:00,56.2,56.25,56.2,56.24,11145.0,45.2229,45.2632,45.2229,45.2551,11145.0
2016-12-23 11:05:00,56.25,56.28,56.24,56.27,11902.0,45.2632,45.2873,45.2551,45.2793,11902.0
2016-12-23 11:10:00,56.27,56.29,56.22,56.23,21046.0,45.2793,45.2954,45.239,45.2471,21046.0
2016-12-23 11:15:00,56.22,56.23,56.14,56.15,21095.0,45.239,45.2471,45.1747,45.1827,21095.0
2016-12-23 11:20:00,56.16,56.19,56.13,56.19,10106.0,45.1908,45.2149,45.1666,45.2149,10106.0
2016-12-23 11:25:00,56.18,56.26,56.17,56.25,14916.0,45.2068,45.2712,45.1988,45.2632,14916.0
2016-12-23 11:30:00,56.24,56.25,56.21,56.23,11447.0,45.2551,45.2632,45.231,45.2471,11447.0
2016-12-23 11:35:00,56.25,56.25,56.15,56.2,51977.0,45.2632,45.2632,45.1827,45.2229,51977.0
2016-12-23 11:40:00,56.2,56.2,56.15,56.19,20803.0,45.2229,45.2229,45.1827,45.2149,20803.0
2016-12-23 11:45:00,56.18,56.2,56.18,56.19,8085.0,45.2068,45.2229,45.2068,45.2149,8085.0
2016-12-23 11:50:00,56.19,56.2,56.18,56.19,14813.0,45.2149,45.2229,45.2068,45.2149,14813.0
2016-12-23 11:55:00,56.19,56.25,56.19,56.23,21305.0,45.2149,45.2632,45.2149,45.2471,21305.0
2016-12-23 12:00:00,56.22,56.26,56.21,56.22,19800.0,45.239,45.2712,45.231,45.239,19800.0
2016-12-23 12:05:00,56.22,56.23,56.21,56.22,16496.0,45.239,45.2471,45.231,45.239,16496.0
2016-12-23 12:10:00,56.22,56.24,56.18,56.19,13915.0,45.239,45.2551,45.2068,45.2149,13915.0
2016-12-23 12:15:00,56.19,56.2,56.18,56.18,6154.0,45.2149,45.2229,45.2068,45.2068,6154.0
2016-12-23 12:20:00,56.19,56.24,56.19,56.24,8691.0,45.2149,45.2551,45.2149,45.2551,8691.0
2016-12-23 12:25:00,56.24,56.24,56.22,56.23,14237.0,45.2551,45.2551,45.239,45.2471,14237.0
2016-12-23 12:30:00,56.23,56.24,56.22,56.23,8301.0,45.2471,45.2551,45.239,45.2471,8301.0
2016-12-23 12:35:00,56.23,56.24,56.21,56.24,7301.0,45.2471,45.2551,45.231,45.2551,7301.0
2016-12-23 12:40:00,56.24,56.27,56.23,56.25,8735.0,45.2551,45.2793,45.2471,45.2632,8735.0
2016-12-23 12:45:00,56.24,56.27,56.24,56.27,9187.0,45.2551,45.2793,45.2551,45.2793,9187.0
2016-12-23 12:50:00,56.26,56.26,56.2,56.22,16226.0,45.2712,45.2712,45.2229,45.239,16226.0
2016-12-23 12:55:00,56.21,56.21,56.15,56.16,8887.0,45.231,45.231,45.1827,45.1908,8887.0
2016-12-23 13:00:00,56.15,56.15,56.14,56.15,3491.0,45.1827,45.1827,45.1747,45.1827,3491.0
2016-12-23 13:05:00,56.14,56.17,56.14,56.16,4993.0,45.1747,45.1988,45.1747,45.1908,4993.0
2016-12-23 13:10:00,56.16,56.17,56.12,56.14,13459.0,45.1908,45.1988,45.1586,45.1747,13459.0
2016-12-23 13:15:00,56.14,56.14,56.13,56.14,1100.0,45.1747,45.1747,45.1666,45.1747,1100.0
2016-12-23 13:20:00,56.14,56.14,56.12,56.12,11267.0,45.1747,45.1747,45.1586,45.1586,11267.0
2016-12-23 13:25:00,56.12,56.13,56.07,56.07,13696.0,45.1586,45.1666,45.1183,45.1183,13696.0
2016-12-23 13:30:00,56.07,56.1,56.07,56.1,11195.0,45.1183,45.1425,45.1183,45.1425,11195.0
2016-12-23 13:35:00,56.09,56.11,56.07,56.1,15147.0,45.1344,45.1505,45.1183,45.1425,15147.0
2016-12-23 13:40:00,56.09,56.09,56.04,56.07,23755.0,45.1344,45.1344,45.0942,45.1183,23755.0
2016-12-23 13:45:00,56.08,56.09,56.05,56.09,11159.0,45.1264,45.1344,45.1022,45.1344,11159.0
2016-12-23 13:50:00,56.08,56.1,56.08,56.1,3140.0,45.1264,45.1425,45.1264,45.1425,3140.0
2016-12-23 13:55:00,56.1,56.11,56.08,56.1,18341.0,45.1425,45.1505,45.1264,45.1425,18341.0
2016-12-23 14:00:00,56.1,56.12,56.09,56.11,9415.0,45.1425,45.1586,45.1344,45.1505,9415.0
2016-12-23 14:05:00,56.12,56.14,56.11,56.11,16204.0,45.1586,45.1747,45.1505,45.1505,16204.0
2016-12-23 14:10:00,56.11,56.12,56.09,56.1,10897.0,45.1505,45.1586,45.1344,45.1425,10897.0
2016-12-23 14:15:00,56.1,56.11,56.09,56.11,14827.0,45.1425,45.1505,45.1344,45.1505,14827.0
2016-12-23 14:20:00,56.11,56.12,56.05,56.05,31840.0,45.1505,45.1586,45.1022,45.1022,31840.0
2016-12-23 14:25:00,56.05,56.08,56.05,56.07,10639.0,45.1022,45.1264,45.1022,45.1183,10639.0
2016-12-23 14:30:00,56.08,56.09,56.06,56.08,14017.0,45.1264,45.1344,45.1103,45.1264,14017.0
2016-12-23 14:35:00,56.08,56.1,56.06,56.09,18332.0,45.1264,45.1425,45.1103,45.1344,18332.0
2016-12-23 14:40:00,56.09,56.09,56.03,56.07,25078.0,45.1344,45.1344,45.0861,45.1183,25078.0
2016-12-23 14:45:00,56.07,56.07,56.02,56.05,24172.0,45.1183,45.1183,45.0781,45.1022,24172.0
2016-12-23 14:50:00,56.04,56.07,56.03,56.05,26909.0,45.0942,45.1183,45.0861,45.1022,26909.0
2016-12-23 14:55:00,56.04,56.05,56.01,56.05,28394.0,45.0942,45.1022,45.0701,45.1022,28394.0
2016-12-23 15:00:00,56.05,56.09,56.04,56.09,23275.0,45.1022,45.1344,45.0942,45.1344,23275.0
2016-12-23 15:05:00,56.08,56.11,56.08,56.1,21456.0,45.1264,45.1505,45.1264,45.1425,21456.0
2016-12-23 15:10:00,56.11,56.12,56.07,56.08,12825.0,45.1505,45.1586,45.1183,45.1264,12825.0
2016-12-23 15:15:00,56.08,56.1,56.07,56.08,15478.0,45.1264,45.1425,45.1183,45.1264,15478.0
2016-12-23 15:20:00,56.09,56.12,56.08,56.12,21402.0,45.1344,45.1586,45.1264,45.1586,21402.0
2016-12-23 15:25:00,56.12,56.13,56.11,56.11,18559.0,45.1586,45.1666,45.1505,45.1505,18559.0
2016-12-23 15:30:00,56.11,56.12,56.09,56.11,21399.0,45.1505,45.1586,45.1344,45.1505,21399.0
2016-12-23 15:35:00,56.11,56.18,56.1,56.18,20174.0,45.1505,45.2068,45.1425,45.2068,20174.0
2016-12-23 15:40:00,56.18,56.22,56.17,56.21,22112.0,45.2068,45.239,45.1988,45.231,22112.0
2016-12-23 15:45:00,56.22,56.22,56.15,56.16,39775.0,45.239,45.239,45.1827,45.1908,39775.0
2016-12-23 15:50:00,56.15,56.2,56.15,56.2,28845.0,45.1827,45.2229,45.1827,45.2229,28845.0
2016-12-23 15:55:00,56.2,56.24,56.19,56.22,105444.0,45.2229,45.2551,45.2149,45.239,105444.0
2016-12-27 09:30:00,56.41,56.5,56.29,56.46,39905.0,45.3919,45.4643,45.2954,45.4322,39905.0
2016-12-27 09:35:00,56.46,56.57,56.46,56.57,41657.0,45.4322,45.5207,45.4322,45.5207,41657.0
2016-12-27 09:40:00,56.58,56.59,56.5,56.53,18483.0,45.5287,45.5368,45.4643,45.4885,18483.0
2016-12-27 09:45:00,56.51,56.59,56.48,56.5,19192.0,45.4724,45.5368,45.4483,45.4643,19192.0
2016-12-27 09:50:00,56.51,56.54,56.48,56.5,18971.0,45.4724,45.4965,45.4483,45.4643,18971.0
2016-12-27 09:55:00,56.5,56.51,56.43,56.45,40524.0,45.4643,45.4724,45.408,45.4241,40524.0
2016-12-27 10:00:00,56.43,56.45,56.33,56.34,43294.0,45.408,45.4241,45.3275,45.3356,43294.0
2016-12-27 10:05:00,56.34,56.34,56.23,56.23,11292.0,45.3356,45.3356,45.2471,45.2471,11292.0
2016-12-27 10:10:00,56.22,56.24,56.2,56.21,5563.0,45.239,45.2551,45.2229,45.231,5563.0
2016-12-27 10:15:00,56.21,56.22,56.13,56.15,17981.0,45.231,45.239,45.1666,45.1827,17981.0
2016-12-27 10:20:00,56.15,56.18,56.14,56.18,81028.0,45.1827,45.2068,45.1747,45.2068,81028.0
2016-12-27 10:25:00,56.18,56.21,56.17,56.21,16948.0,45.2068,45.231,45.1988,45.231,16948.0
2016-12-27 10:30:00,56.21,56.25,56.18,56.19,12383.0,45.231,45.2632,45.2068,45.2149,12383.0
2016-12-27 10:35:00,56.19,56.19,56.14,56.14,8862.0,45.2149,45.2149,45.1747,45.1747,8862.0
2016-12-27 10:40:00,56.14,56.17,56.13,56.15,11543.0,45.1747,45.1988,45.1666,45.1827,11543.0
2016-12-27 10:45:00,56.15,56.19,56.14,56.19,10973.0,45.1827,45.2149,45.1747,45.2149,10973.0
2016-12-27 10:50:00,56.2,56.21,56.17,56.18,6604.0,45.2229,45.231,45.1988,45.2068,6604.0
2016-12-27 10:55:00,56.18,56.18,56.14,56.15,7786.0,45.2068,45.2068,45.1747,45.1827,7786.0
2016-12-27 11:00:00,56.15,56.19,56.14,56.18,10771.0,45.1827,45.2149,45.1747,45.2068,10771.0
2016-12-27 11:05:00,56.18,56.2,56.16,56.18,11454.0,45.2068,45.2229,45.1908,45.2068,11454.0
2016-12-27 11:10:00,56.18,56.18,56.1,56.12,13663.0,45.2068,45.2068,45.1425,45.1586,13663.0
2016-12-27 11:15:00,56.13,56.14,56.09,56.12,7478.0,45.1666,45.1747,45.1344,45.1586,7478.0
2016-12-27 11:20:00,56.12,56.13,56.08,56.11,22192.0,45.1586,45.1666,45.1264,45.1505,22192.0
2016-12-27 11:25:00,56.11,56.13,56.1,56.12,9567.0,45.1505,45.1666,45.1425,45.1586,9567.0
2016-12-27 11:30:00,56.12,56.14,56.1,56.1,12711.0,45.1586,45.1747,45.1425,45.1425,12711.0
2016-12-27 11:35:00,56.11,56.14,56.09,56.14,10778.0,45.1505,45.1747,45.1344,45.1747,10778.0
2016-12-27 11:40:00,56.14,56.14,56.12,56.13,9698.0,45.1747,45.1747,45.1586,45.1666,9698.0
2016-12-27 11:45:00,56.12,56.13,56.09,56.1,11411.0,45.1586,45.1666,45.1344,45.1425,11411.0
2016-12-27 11:50:00,56.11,56.11,56.06,56.06,14846.0,45.1505,45.1505,45.1103,45.1103,14846.0
2016-12-27 11:55:00,56.06,56.08,56.04,56.07,14162.0,45.1103,45.1264,45.0942,45.1183,14162.0
2016-12-27 12:00:00,56.06,56.08,56.06,56.08,5747.0,45.1103,45.1264,45.1103,45.1264,5747.0
2016-12-27 12:05:00,56.08,56.11,56.05,56.11,18140.0,45.1264,45.1505,45.1022,45.1505,18140.0
2016-12-27 12:10:00,56.1,56.14,56.1,56.13,12286.0,45.1425,45.1747,45.1425,45.1666,12286.0
2016-12-27 12:15:00,56.13,56.18,56.13,56.17,5339.0,45.1666,45.2068,45.1666,45.1988,5339.0
2016-12-27 12:20:00,56.18,56.2,56.17,56.2,6203.0,45.2068,45.2229,45.1988,45.2229,6203.0
2016-12-27 12:25:00,56.19,56.19,56.17,56.17,5450.0,45.2149,45.2149,45.1988,45.1988,5450.0
2016-12-27 12:30:00,56.16,56.2,56.16,56.19,13185.0,45.1908,45.2229,45.1908,45.2149,13185.0
2016-12-27 12:35:00,56.2,56.2,56.15,56.16,8386.0,45.2229,45.2229,45.1827,45.1908,8386.0
2016-12-27 12:40:00,56.16,56.17,56.15,56.16,13594.0,45.1908,45.1988,45.1827,45.1908,13594.0
2016-12-27 12:45:00,56.14,56.15,56.12,56.13,9084.0,45.1747,45.1827,45.1586,45.1666,9084.0
2016-12-27 12:50:00,56.14,56.15,56.12,56.14,6468.0,45.1747,45.1827,45.1586,45.1747,6468.0
2016-12-27 12:55:00,56.15,56.17,56.14,56.16,14163.0,45.1827,45.1988,45.1747,45.1908,14163.0
2016-12-27 13:00:00,56.15,56.15,56.13,56.14,4240.0,45.1827,45.1827,45.1666,45.1747,4240.0
2016-12-27 13:05:00,56.13,56.14,56.09,56.1,14806.0,45.1666,45.1747,45.1344,45.1425,14806.0
2016-12-27 13:10:00,56.1,56.11,56.09,56.1,7304.0,45.1425,45.1505,45.1344,45.1425,7304.0
2016-12-27 13:15:00,56.1,56.12,56.09,56.1,13069.0,45.1425,45.1586,45.1344,45.1425,13069.0
2016-12-27 13:20:00,56.1,56.14,56.1,56.14,18000.0,45.1425,45.1747,45.1425,45.1747,18000.0
2016-12-27 13:25:00,56.15,56.19,56.15,56.19,19304.0,45.1827,45.2149,45.1827,45.2149,19304.0
2016-12-27 13:30:00,56.19,56.22,56.18,56.21,13800.0,45.2149,45.239,45.2068,45.231,13800.0
2016-12-27 13:35:00,56.21,56.23,56.2,56.21,7836.0,45.231,45.2471,45.2229,45.231,7836.0
2016-12-27 13:40:00,56.21,56.22,56.18,56.19,7748.0,45.231,45.239,45.2068,45.2149,7748.0
2016-12-27 13:45:00,56.19,56.21,56.16,56.18,10657.0,45.2149,45.231,45.1908,45.2068,10657.0
2016-12-27 13:50:00,56.18,56.18,56.15,56.16,5217.0,45.2068,45.2068,45.1827,45.1908,5217.0
2016-12-27 13:55:00,56.15,56.18,56.14,56.18,9767.0,45.1827,45.2068,45.1747,45.2068,9767.0
2016-12-27 14:00:00,56.19,56.2,56.17,56.2,12286.0,45.2149,45.2229,45.1988,45.2229,12286.0
2016-12-27 14:05:00,56.19,56.22,56.18,56.21,10051.0,45.2149,45.239,45.2068,45.231,10051.0
2016-12-27 14:10:00,56.21,56.25,56.19,56.23,16938.0,45.231,45.2632,45.2149,45.2471,16938.0
2016-12-27 14:15:00,56.24,56.26,56.23,56.25,9752.0,45.2551,45.2712,45.2471,45.2632,9752.0
2016-12-27 14:20:00,56.26,56.29,56.25,56.27,9021.0,45.2712,45.2954,45.2632,45.2793,9021.0
2016-12-27 14:25:00,56.26,56.28,56.25,56.25,8315.0,45.2712,45.2873,45.2632,45.2632,8315.0
2016-12-27 14:30:00,56.26,56.27,56.21,56.23,20480.0,45.2712,45.2793,45.231,45.2471,20480.0
2016-12-27 14:35:00,56.22,56.23,56.18,56.18,17964.0,45.239,45.2471,45.2068,45.2068,17964.0
2016-12-27 14:40:00,56.19,56.2,56.18,56.19,22658.0,45.2149,45.2229,45.2068,45.2149,22658.0
2016-12-27 14:45:00,56.19,56.22,56.19,56.2,25174.0,45.2149,45.239,45.2149,45.2229,25174.0
2016-12-27 14:50:00,56.2,56.22,56.17,56.22,8937.0,45.2229,45.239,45.1988,45.239,8937.0
2016-12-27 14:55:00,56.22,56.22,56.19,56.21,15823.0,45.239,45.239,45.2149,45.231,15823.0
2016-12-27 15:00:00,56.21,56.22,56.2,56.22,5093.0,45.231,45.239,45.2229,45.239,5093.0
2016-12-27 15:05:00,56.22,56.22,56.2,56.22,13173.0,45.239,45.239,45.2229,45.239,13173.0
2016-12-27 15:10:00,56.22,56.23,56.21,56.22,6490.0,45.239,45.2471,45.231,45.239,6490.0
2016-12-27 15:15:00,56.22,56.24,56.21,56.24,9282.0,45.239,45.2551,45.231,45.2551,9282.0
2016-12-27 15:20:00,56.24,56.24,56.23,56.24,3606.0,45.2551,45.2551,45.2471,45.2551,3606.0
2016-12-27 15:25:00,56.23,56.24,56.2,56.21,22243.0,45.2471,45.2551,45.2229,45.231,22243.0
2016-12-27 15:30:00,56.21,56.21,56.17,56.18,22093.0,45.231,45.231,45.1988,45.2068,22093.0
2016-12-27 15:35:00,56.18,56.19,56.14,56.14,21201.0,45.2068,45.2149,45.1747,45.1747,21201.0
2016-12-27 15:40:00,56.14,56.18,56.14,56.16,17645.0,45.1747,45.2068,45.1747,45.1908,17645.0
2016-12-27 15:45:00,56.17,56.18,56.12,56.15,30355.0,45.1988,45.2068,45.1586,45.1827,30355.0
2016-12-27 15:50:00,56.15,56.16,56.12,56.16,25987.0,45.1827,45.1908,45.1586,45.1908,25987.0
2016-12-27 15:55:00,56.16,56.17,56.14,56.16,63754.0,45.1908,45.1988,45.1747,45.1908,63754.0
2016-12-28 09:30:00,56.17,56.33,56.17,56.17,16960.0,45.1988,45.3275,45.1988,45.1988,16960.0
2016-12-28 09:35:00,56.18,56.19,56.08,56.12,23004.0,45.2068,45.2149,45.1264,45.1586,23004.0
2016-12-28 09:40:00,56.14,56.15,55.89,55.89,21864.0,45.1747,45.1827,44.9735,44.9735,21864.0
2016-12-28 09:45:00,55.9,55.95,55.86,55.94,13370.0,44.9815,45.0218,44.9493,45.0137,13370.0
2016-12-28 09:50:00,55.94,55.94,55.82,55.84,16325.0,45.0137,45.0137,44.9172,44.9333,16325.0
2016-12-28 09:55:00,55.83,55.84,55.79,55.8,20025.0,44.9252,44.9333,44.893,44.9011,20025.0
2016-12-28 10:00:00,55.8,55.87,55.78,55.87,26133.0,44.9011,44.9574,44.885,44.9574,26133.0
2016-12-28 10:05:00,55.88,55.92,55.87,55.91,19531.0,44.9654,44.9976,44.9574,44.9896,19531.0
2016-12-28 10:10:00,55.92,55.93,55.89,55.93,16618.0,44.9976,45.0057,44.9735,45.0057,16618.0
2016-12-28 10:15:00,55.93,55.93,55.86,55.86,23331.0,45.0057,45.0057,44.9493,44.9493,23331.0
2016-12-28 10:20:00,55.87,55.89,55.85,55.85,20222.0,44.9574,44.9735,44.9413,44.9413,20222.0
2016-12-28 10:25:00,55.85,55.86,55.83,55.84,15248.0,44.9413,44.9493,44.9252,44.9333,15248.0
2016-12-28 10:30:00,55.85,55.86,55.81,55.84,20096.0,44.9413,44.9493,44.9091,44.9333,20096.0
2016-12-28 10:35:00,55.84,55.94,55.83,55.94,27101.0,44.9333,45.0137,44.9252,45.0137,27101.0
2016-12-28 10:40:00,55.94,55.97,55.94,55.95,3942.0,45.0137,45.0379,45.0137,45.0218,3942.0
2016-12-28 10:45:00,55.95,56.0,55.94,55.97,21755.0,45.0218,45.062,45.0137,45.0379,21755.0
2016-12-28 10:50:00,55.97,56.0,55.96,55.99,12114.0,45.0379,45.062,45.0298,45.054,12114.0
2016-12-28 10:55:00,55.98,56.0,55.95,56.0,39923.0,45.0459,45.062,45.0218,45.062,39923.0
2016-12-28 11:00:00,55.99,56.0,55.93,55.98,18517.0,45.054,45.062,45.0057,45.0459,18517.0
2016-12-28 11:05:00,55.99,56.0,55.91,55.93,13986.0,45.054,45.062,44.9896,45.0057,13986.0
2016-12-28 11:10:00,55.93,55.98,55.92,55.96,13574.0,45.0057,45.0459,44.9976,45.0298,13574.0
2016-12-28 11:15:00,55.96,55.96,55.89,55.91,17139.0,45.0298,45.0298,44.9735,44.9896,17139.0
2016-12-28 11:20:00,55.92,55.96,55.91,55.94,13092.0,44.9976,45.0298,44.9896,45.0137,13092.0
2016-12-28 11:25:00,55.95,55.98,55.9,55.97,30691.0,45.0218,45.0459,44.9815,45.0379,30691.0
2016-12-28 11:30:00,55.97,55.97,55.95,55.96,6160.0,45.0379,45.0379,45.0218,45.0298,6160.0
2016-12-28 11:35:00,55.95,55.97,55.95,55.95,8640.0,45.0218,45.0379,45.0218,45.0218,8640.0
2016-12-28 11:40:00,55.95,55.98,55.94,55.95,9591.0,45.0218,45.0459,45.0137,45.0218,9591.0
2016-12-28 11:45:00,55.94,55.96,55.93,55.94,13906.0,45.0137,45.0298,45.0057,45.0137,13906.0
2016-12-28 11:50:00,55.95,55.99,55.94,55.99,19424.0,45.0218,45.054,45.0137,45.054,19424.0
2016-12-28 11:55:00,55.98,56.0,55.88,55.89,43927.0,45.0459,45.062,44.9654,44.9735,43927.0
2016-12-28 12:00:00,55.89,55.89,55.85,55.85,28878.0,44.9735,44.9735,44.9413,44.9413,28878.0
2016-12-28 12:05:00,55.85,55.87,55.81,55.85,24406.0,44.9413,44.9574,44.9091,44.9413,24406.0
2016-12-28 12:10:00,55.85,55.9,55.84,55.85,53489.0,44.9413,44.9815,44.9333,44.9413,53489.0
2016-12-28 12:15:00,55.85,55.86,55.8,55.86,14306.0,44.9413,44.9493,44.9011,44.9493,14306.0
2016-12-28 12:20:00,55.86,55.89,55.79,55.86,47650.0,44.9493,44.9735,44.893,44.9493,47650.0
2016-12-28 12:25:00,55.86,55.86,55.82,55.84,13147.0,44.9493,44.9493,44.9172,44.9333,13147.0
2016-12-28 12:30:00,55.84,55.84,55.73,55.73,26675.0,44.9333,44.9333,44.8447,44.8447,26675.0
2016-12-28 12:35:00,55.73,55.75,55.72,55.75,6934.0,44.8447,44.8608,44.8367,44.8608,6934.0
2016-12-28 12:40:00,55.75,55.75,55.67,55.68,34476.0,44.8608,44.8608,44.7965,44.8045,34476.0
2016-12-28 12:45:00,55.69,55.71,55.67,55.69,10770.0,44.8126,44.8286,44.7965,44.8126,10770.0
2016-12-28 12:50:00,55.69,55.73,55.69,55.69,9283.0,44.8126,44.8447,44.8126,44.8126,9283.0
2016-12-28 12:55:00,55.7,55.72,55.69,55.71,11407.0,44.8206,44.8367,44.8126,44.8286,11407.0
2016-12-28 13:00:00,55.71,55.76,55.7,55.76,8010.0,44.8286,44.8689,44.8206,44.8689,8010.0
2016-12-28 13:05:00,55.75,55.75,55.71,55.73,7047.0,44.8608,44.8608,44.8286,44.8447,7047.0
2016-12-28 13:10:00,55.72,55.75,55.72,55.75,5025.0,44.8367,44.8608,44.8367,44.8608,5025.0
2016-12-28 13:15:00,55.75,55.76,55.74,55.75,7026.0,44.8608,44.8689,44.8528,44.8608,7026.0
2016-12-28 13:20:00,55.74,55.77,55.74,55.76,11482.0,44.8528,44.8769,44.8528,44.8689,11482.0
2016-12-28 13:25:00,55.76,55.77,55.75,55.76,9383.0,44.8689,44.8769,44.8608,44.8689,9383.0
2016-12-28 13:30:00,55.75,55.77,55.72,55.72,8181.0,44.8608,44.8769,44.8367,44.8367,8181.0
2016-12-28 13:35:00,55.73,55.74,55.7,55.7,16457.0,44.8447,44.8528,44.8206,44.8206,16457.0
2016-12-28 13:40:00,55.7,55.71,55.68,55.68,16133.0,44.8206,44.8286,44.8045,44.8045,16133.0
2016-12-28 13:45:00,55.67,55.67,55.63,55.65,13734.0,44.7965,44.7965,44.7643,44.7804,13734.0
2016-12-28 13:50:00,55.65,55.66,55.62,55.62,14035.0,44.7804,44.7884,44.7562,44.7562,14035.0
2016-12-28 13:55:00,55.63,55.63,55.59,55.62,24713.0,44.7643,44.7643,44.7321,44.7562,24713.0
2016-12-28 14:00:00,55.63,55.67,55.62,55.65,13250.0,44.7643,44.7965,44.7562,44.7804,13250.0
2016-12-28 14:05:00,55.65,55.67,55.63,55.66,22258.0,44.7804,44.7965,44.7643,44.7884,22258.0
2016-12-28 14:10:00,55.66,55.67,55.63,55.63,13688.0,44.7884,44.7965,44.7643,44.7643,13688.0
2016-12-28 14:15:00,55.63,55.63,55.59,55.62,15380.0,44.7643,44.7643,44.7321,44.7562,15380.0
2016-12-28 14:20:00,55.63,55.65,55.62,55.65,11520.0,44.7643,44.7804,44.7562,44.7804,11520.0
2016-12-28 14:25:00,55.65,55.68,55.64,55.68,6110.0,44.7804,44.8045,44.7723,44.8045,6110.0
2016-12-28 14:30:00,55.67,55.72,55.67,55.7,10654.0,44.7965,44.8367,44.7965,44.8206,10654.0
2016-12-28 14:35:00,55.7,55.73,55.7,55.73,4620.0,44.8206,44.8447,44.8206,44.8447,4620.0
2016-12-28 14:40:00,55.73,55.73,55.7,55.7,11725.0,44.8447,44.8447,44.8206,44.8206,11725.0
2016-12-28 14:45:00,55.71,55.73,55.7,55.73,10265.0,44.8286,44.8447,44.8206,44.8447,10265.0
2016-12-28 14:50:00,55.73,55.73,55.66,55.7,11986.0,44.8447,44.8447,44.7884,44.8206,11986.0
2016-12-28 14:55:00,55.7,55.73,55.7,55.72,3576.0,44.8206,44.8447,44.8206,44.8367,3576.0
2016-12-28 15:00:00,55.72,55.74,55.71,55.73,12532.0,44.8367,44.8528,44.8286,44.8447,12532.0
2016-12-28 15:05:00,55.74,55.74,55.7,55.71,17323.0,44.8528,44.8528,44.8206,44.8286,17323.0
2016-12-28 15:10:00,55.71,55.73,55.7,55.72,8483.0,44.8286,44.8447,44.8206,44.8367,8483.0
2016-12-28 15:15:00,55.72,55.76,55.72,55.73,13723.0,44.8367,44.8689,44.8367,44.8447,13723.0
2016-12-28 15:20:00,55.73,55.75,55.71,55.73,19285.0,44.8447,44.8608,44.8286,44.8447,19285.0
2016-12-28 15:25:00,55.73,55.75,55.73,55.73,18891.0,44.8447,44.8608,44.8447,44.8447,18891.0
2016-12-28 15:30:00,55.73,55.73,55.69,55.73,22713.0,44.8447,44.8447,44.8126,44.8447,22713.0
2016-12-28 15:35:00,55.72,55.72,55.68,55.69,17992.0,44.8367,44.8367,44.8045,44.8126,17992.0
2016-12-28 15:40:00,55.7,55.7,55.65,55.68,28287.0,44.8206,44.8206,44.7804,44.8045,28287.0
2016-12-28 15:45:00,55.68,55.72,55.65,55.69,41003.0,44.8045,44.8367,44.7804,44.8126,41003.0
2016-12-28 15:50:00,55.7,55.73,55.68,55.72,43683.0,44.8206,44.8447,44.8045,44.8367,43683.0
2016-12-28 15:55:00,55.73,55.76,55.71,55.72,95632.0,44.8447,44.8689,44.8286,44.8367,95632.0
2016-12-29 09:30:00,55.84,56.0,55.82,55.84,17107.0,44.9333,45.062,44.9172,44.9333,17107.0
2016-12-29 09:35:00,55.83,55.97,55.83,55.95,15259.0,44.9252,45.0379,44.9252,45.0218,15259.0
2016-12-29 09:40:00,55.95,55.96,55.89,55.91,9056.0,45.0218,45.0298,44.9735,44.9896,9056.0
2016-12-29 09:45:00,55.9,55.93,55.86,55.87,16719.0,44.9815,45.0057,44.9493,44.9574,16719.0
2016-12-29 09:50:00,55.87,56.01,55.85,56.01,17920.0,44.9574,45.0701,44.9413,45.0701,17920.0
2016-12-29 09:55:00,56.02,56.05,55.99,56.03,8679.0,45.0781,45.1022,45.054,45.0861,8679.0
2016-12-29 10:00:00,56.03,56.09,55.98,55.98,23176.0,45.0861,45.1344,45.0459,45.0459,23176.0
2016-12-29 10:05:00,55.98,55.99,55.93,55.96,13442.0,45.0459,45.054,45.0057,45.0298,13442.0
2016-12-29 10:10:00,55.96,55.99,55.95,55.98,13798.0,45.0298,45.054,45.0218,45.0459,13798.0
2016-12-29 10:15:00,55.98,55.99,55.95,55.95,9585.0,45.0459,45.054,45.0218,45.0218,9585.0
2016-12-29 10:20:00,55.95,55.97,55.93,55.94,8331.0,45.0218,45.0379,45.0057,45.0137,8331.0
2016-12-29 10:25:00,55.95,55.98,55.94,55.96,10097.0,45.0218,45.0459,45.0137,45.0298,10097.0
2016-12-29 10:30:00,55.95,55.96,55.93,55.94,7794.0,45.0218,45.0298,45.0057,45.0137,7794.0
2016-12-29 10:35:00,55.95,55.98,55.92,55.93,15104.0,45.0218,45.0459,44.9976,45.0057,15104.0
2016-12-29 10:40:00,55.93,55.94,55.89,55.89,11602.0,45.0057,45.0137,44.9735,44.9735,11602.0
2016-12-29 10:45:00,55.88,55.88,55.83,55.83,24454.0,44.9654,44.9654,44.9252,44.9252,24454.0
2016-12-29 10:50:00,55.83,55.83,55.77,55.8,17183.0,44.9252,44.9252,44.8769,44.9011,17183.0
2016-12-29 10:55:00,55.8,55.83,55.79,55.79,15390.0,44.9011,44.9252,44.893,44.893,15390.0
2016-12-29 11:00:00,55.8,55.8,55.68,55.7,26113.0,44.9011,44.9011,44.8045,44.8206,26113.0
2016-12-29 11:05:00,55.7,55.7,55.66,55.69,20143.0,44.8206,44.8206,44.7884,44.8126,20143.0
2016-12-29 11:10:00,55.69,55.71,55.64,55.71,59019.0,44.8126,44.8286,44.7723,44.8286,59019.0
2016-12-29 11:15:00,55.72,55.74,55.7,55.72,23165.0,44.8367,44.8528,44.8206,44.8367,23165.0
2016-12-29 11:20:00,55.73,55.79,55.71,55.79,19300.0,44.8447,44.893,44.8286,44.893,19300.0
2016-12-29 11:25:00,55.8,55.82,55.8,55.81,13189.0,44.9011,44.9172,44.9011,44.9091,13189.0
2016-12-29 11:30:00,55.8,55.94,55.8,55.93,26040.0,44.9011,45.0137,44.9011,45.0057,26040.0
2016-12-29 11:35:00,55.94,55.96,55.91,55.91,9985.0,45.0137,45.0298,44.9896,44.9896,9985.0
2016-12-29 11:40:00,55.92,55.95,55.89,55.92,10091.0,44.9976,45.0218,44.9735,44.9976,10091.0
2016-12-29 11:45:00,55.91,55.92,55.89,55.89,6564.0,44.9896,44.9976,44.9735,44.9735,6564.0
2016-12-29 11:50:00,55.89,55.89,55.83,55.86,7732.0,44.9735,44.9735,44.9252,44.9493,7732.0
2016-12-29 11:55:00,55.86,55.9,55.85,55.88,18331.0,44.9493,44.9815,44.9413,44.9654,18331.0
2016-12-29 12:00:00,55.88,55.9,55.86,55.86,9748.0,44.9654,44.9815,44.9493,44.9493,9748.0
2016-12-29 12:05:00,55.86,55.86,55.83,55.84,9169.0,44.9493,44.9493,44.9252,44.9333,9169.0
2016-12-29 12:10:00,55.83,55.92,55.82,55.91,47401.0,44.9252,44.9976,44.9172,44.9896,47401.0
2016-12-29 12:15:00,55.92,55.99,55.91,55.99,30170.0,44.9976,45.054,44.9896,45.054,30170.0
2016-12-29 12:20:00,55.98,56.08,55.96,56.05,27011.0,45.0459,45.1264,45.0298,45.1022,27011.0
2016-12-29 12:25:00,56.04,56.1,56.03,56.1,7182.0,45.0942,45.1425,45.0861,45.1425,7182.0
2016-12-29 12:30:00,56.09,56.1,56.0,56.01,7561.0,45.1344,45.1425,45.062,45.0701,7561.0
2016-12-29 12:35:00,56.0,56.01,55.95,55.95,5242.0,45.062,45.0701,45.0218,45.0218,5242.0
2016-12-29 12:40:00,55.96,55.96,55.91,55.93,18008.0,45.0298,45.0298,44.9896,45.0057,18008.0
2016-12-29 12:45:00,55.93,55.94,55.85,55.88,45105.0,45.0057,45.0137,44.9413,44.9654,45105.0
2016-12-29 12:50:00,55.87,55.87,55.82,55.85,23424.0,44.9574,44.9574,44.9172,44.9413,23424.0
2016-12-29 12:55:00,55.86,55.87,55.81,55.85,30070.0,44.9493,44.9574,44.9091,44.9413,30070.0
2016-12-29 13:00:00,55.85,55.93,55.84,55.91,50088.0,44.9413,45.0057,44.9333,44.9896,50088.0
2016-12-29 13:05:00,55.92,55.94,55.89,55.9,7952.0,44.9976,45.0137,44.9735,44.9815,7952.0
2016-12-29 13:10:00,55.91,55.92,55.9,55.92,6410.0,44.9896,44.9976,44.9815,44.9976,6410.0
2016-12-29 13:15:00,55.92,55.92,55.9,55.91,15978.0,44.9976,44.9976,44.9815,44.9896,15978.0
2016-12-29 13:20:00,55.91,55.92,55.89,55.91,4559.0,44.9896,44.9976,44.9735,44.9896,4559.0
2016-12-29 13:25:00,55.92,55.94,55.87,55.88,28559.0,44.9976,45.0137,44.9574,44.9654,28559.0
2016-12-29 13:30:00,55.87,55.9,55.86,55.89,6105.0,44.9574,44.9815,44.9493,44.9735,6105.0
2016-12-29 13:35:00,55.88,55.89,55.86,55.87,10234.0,44.9654,44.9735,44.9493,44.9574,10234.0
2016-12-29 13:40:00,55.87,55.89,55.86,55.89,6420.0,44.9574,44.9735,44.9493,44.9735,6420.0
2016-12-29 13:45:00,55.9,55.9,55.86,55.86,12772.0,44.9815,44.9815,44.9493,44.9493,12772.0
2016-12-29 13:50:00,55.86,55.97,55.86,55.97,6278.0,44.9493,45.0379,44.9493,45.0379,6278.0
2016-12-29 13:55:00,55.97,55.97,55.92,55.95,10227.0,45.0379,45.0379,44.9976,45.0218,10227.0
2016-12-29 14:00:00,55.96,56.01,55.96,56.0,7995.0,45.0298,45.0701,45.0298,45.062,7995.0
2016-12-29 14:05:00,55.99,56.0,55.97,56.0,12562.0,45.054,45.062,45.0379,45.062,12562.0
2016-12-29 14:10:00,55.99,56.0,55.98,56.0,7832.0,45.054,45.062,45.0459,45.062,7832.0
2016-12-29 14:15:00,55.99,56.0,55.96,55.96,9715.0,45.054,45.062,45.0298,45.0298,9715.0
2016-12-29 14:20:00,55.97,55.98,55.96,55.98,6329.0,45.0379,45.0459,45.0298,45.0459,6329.0
2016-12-29 14:25:00,55.97,55.99,55.94,55.95,15433.0,45.0379,45.054,45.0137,45.0218,15433.0
2016-12-29 14:30:00,55.96,55.96,55.9,55.91,14527.0,45.0298,45.0298,44.9815,44.9896,14527.0
2016-12-29 14:35:00,55.91,55.93,55.9,55.92,5195.0,44.9896,45.0057,44.9815,44.9976,5195.0
2016-12-29 14:40:00,55.92,55.93,55.89,55.93,12783.0,44.9976,45.0057,44.9735,45.0057,12783.0
2016-12-29 14:45:00,55.94,55.98,55.93,55.93,10908.0,45.0137,45.0459,45.0057,45.0057,10908.0
2016-12-29 14:50:00,55.93,55.96,55.93,55.95,7629.0,45.0057,45.0298,45.0057,45.0218,7629.0
2016-12-29 14:55:00,55.95,55.96,55.93,55.94,7819.0,45.0218,45.0298,45.0057,45.0137,7819.0
2016-12-29 15:00:00,55.93,55.99,55.93,55.94,18754.0,45.0057,45.054,45.0057,45.0137,18754.0
2016-12-29 15:05:00,55.94,55.94,55.9,55.93,15189.0,45.0137,45.0137,44.9815,45.0057,15189.0
2016-12-29 15:10:00,55.92,55.94,55.91,55.94,8914.0,44.9976,45.0137,44.9896,45.0137,8914.0
2016-12-29 15:15:00,55.93,55.94,55.91,55.91,22494.0,45.0057,45.0137,44.9896,44.9896,22494.0
2016-12-29 15:20:00,55.92,55.95,55.92,55.93,6521.0,44.9976,45.0218,44.9976,45.0057,6521.0
2016-12-29 15:25:00,55.93,55.93,55.9,55.91,21378.0,45.0057,45.0057,44.9815,44.9896,21378.0
2016-12-29 15:30:00,55.91,55.95,55.91,55.93,33583.0,44.9896,45.0218,44.9896,45.0057,33583.0
2016-12-29 15:35:00,55.92,55.92,55.88,55.9,28346.0,44.9976,44.9976,44.9654,44.9815,28346.0
2016-12-29 15:40:00,55.9,55.91,55.89,55.91,12564.0,44.9815,44.9896,44.9735,44.9896,12564.0
2016-12-29 15:45:00,55.91,55.94,55.9,55.91,35819.0,44.9896,45.0137,44.9815,44.9896,35819.0
2016-12-29 15:50:00,55.92,55.93,55.89,55.9,28862.0,44.9976,45.0057,44.9735,44.9815,28862.0
2016-12-29 15:55:00,55.91,55.96,55.9,55.93,71865.0,44.9896,45.0298,44.9815,45.0057,71865.0
2016-12-30 09:30:00,55.92,56.06,55.87,55.9,24724.0,44.9976,45.1103,44.9574,44.9815,24724.0
2016-12-30 09:35:00,55.9,55.96,55.75,55.75,16819.0,44.9815,45.0298,44.8608,44.8608,16819.0
2016-12-30 09:40:00,55.74,55.86,55.74,55.77,22301.0,44.8528,44.9493,44.8528,44.8769,22301.0
2016-12-30 09:45:00,55.78,55.86,55.78,55.84,13600.0,44.885,44.9493,44.885,44.9333,13600.0
2016-12-30 09:50:00,55.81,55.82,55.78,55.8,12824.0,44.9091,44.9172,44.885,44.9011,12824.0
2016-12-30 09:55:00,55.8,55.82,55.72,55.74,21366.0,44.9011,44.9172,44.8367,44.8528,21366.0
2016-12-30 10:00:00,55.73,55.73,55.61,55.64,24223.0,44.8447,44.8447,44.7482,44.7723,24223.0
2016-12-30 10:05:00,55.64,55.68,55.6,55.6,24099.0,44.7723,44.8045,44.7401,44.7401,24099.0
2016-12-30 10:10:00,55.61,55.66,55.58,55.63,14662.0,44.7482,44.7884,44.724,44.7643,14662.0
2016-12-30 10:15:00,55.62,55.63,55.55,55.59,17033.0,44.7562,44.7643,44.6999,44.7321,17033.0
2016-12-30 10:20:00,55.59,55.59,55.5,55.54,24674.0,44.7321,44.7321,44.6597,44.6919,24674.0
2016-12-30 10:25:00,55.54,55.57,55.52,55.55,12844.0,44.6919,44.716,44.6758,44.6999,12844.0
2016-12-30 10:30:00,55.55,55.61,55.5,55.52,43022.0,44.6999,44.7482,44.6597,44.6758,43022.0
2016-12-30 10:35:00,55.52,55.52,55.4,55.41,49080.0,44.6758,44.6758,44.5792,44.5872,49080.0
2016-12-30 10:40:00,55.42,55.43,55.38,55.39,27945.0,44.5953,44.6033,44.5631,44.5712,27945.0
2016-12-30 10:45:00,55.38,55.42,55.36,55.41,15878.0,44.5631,44.5953,44.547,44.5872,15878.0
2016-12-30 10:50:00,55.41,55.42,55.36,55.36,10341.0,44.5872,44.5953,44.547,44.547,10341.0
2016-12-30 10:55:00,55.37,55.45,55.37,55.44,27880.0,44.5551,44.6194,44.5551,44.6114,27880.0
2016-12-30 11:00:00,55.43,55.45,55.4,55.4,14638.0,44.6033,44.6194,44.5792,44.5792,14638.0
2016-12-30 11:05:00,55.41,55.44,55.41,55.42,10953.0,44.5872,44.6114,44.5872,44.5953,10953.0
2016-12-30 11:10:00,55.43,55.49,55.42,55.49,10356.0,44.6033,44.6516,44.5953,44.6516,10356.0
2016-12-30 11:15:00,55.49,55.5,55.45,55.45,9910.0,44.6516,44.6597,44.6194,44.6194,9910.0
2016-12-30 11:20:00,55.46,55.48,55.44,55.45,13274.0,44.6275,44.6436,44.6114,44.6194,13274.0
2016-12-30 11:25:00,55.46,55.51,55.44,55.45,15120.0,44.6275,44.6677,44.6114,44.6194,15120.0
2016-12-30 11:30:00,55.44,55.47,55.43,55.45,14043.0,44.6114,44.6355,44.6033,44.6194,14043.0
2016-12-30 11:35:00,55.46,55.5,55.44,55.48,9140.0,44.6275,44.6597,44.6114,44.6436,9140.0
2016-12-30 11:40:00,55.48,55.51,55.47,55.49,18420.0,44.6436,44.6677,44.6355,44.6516,18420.0
2016-12-30 11:45:00,55.5,55.51,55.47,55.49,15325.0,44.6597,44.6677,44.6355,44.6516,15325.0
2016-12-30 11:50:00,55.5,55.54,55.49,55.5,12039.0,44.6597,44.6919,44.6516,44.6597,12039.0
2016-12-30 11:55:00,55.49,55.5,55.48,55.5,6972.0,44.6516,44.6597,44.6436,44.6597,6972.0
2016-12-30 12:00:00,55.5,55.51,55.41,55.43,13727.0,44.6597,44.6677,44.5872,44.6033,13727.0
2016-12-30 12:05:00,55.43,55.43,55.39,55.4,13888.0,44.6033,44.6033,44.5712,44.5792,13888.0
2016-12-30 12:10:00,55.41,55.5,55.4,55.5,21561.0,44.5872,44.6597,44.5792,44.6597,21561.0
2016-12-30 12:15:00,55.5,55.5,55.45,55.46,15893.0,44.6597,44.6597,44.6194,44.6275,15893.0
2016-12-30 12:20:00,55.47,55.54,55.47,55.54,6100.0,44.6355,44.6919,44.6355,44.6919,6100.0
2016-12-30 12:25:00,55.54,55.56,55.51,55.52,10963.0,44.6919,44.7079,44.6677,44.6758,10963.0
2016-12-30 12:30:00,55.52,55.53,55.5,55.52,5401.0,44.6758,44.6838,44.6597,44.6758,5401.0
2016-12-30 12:35:00,55.51,55.51,55.45,55.47,8161.0,44.6677,44.6677,44.6194,44.6355,8161.0
2016-12-30 12:40:00,55.46,55.49,55.46,55.47,5873.0,44.6275,44.6516,44.6275,44.6355,5873.0
2016-12-30 12:45:00,55.47,55.48,55.45,55.46,7731.0,44.6355,44.6436,44.6194,44.6275,7731.0
2016-12-30 12:50:00,55.46,55.48,55.42,55.44,14335.0,44.6275,44.6436,44.5953,44.6114,14335.0
2016-12-30 12:55:00,55.43,55.48,55.43,55.48,3334.0,44.6033,44.6436,44.6033,44.6436,3334.0
2016-12-30 13:00:00,55.47,55.49,55.45,55.46,17666.0,44.6355,44.6516,44.6194,44.6275,17666.0
2016-12-30 13:05:00,55.45,55.46,55.44,55.45,11284.0,44.6194,44.6275,44.6114,44.6194,11284.0
2016-12-30 13:10:00,55.44,55.5,55.44,55.49,7468.0,44.6114,44.6597,44.6114,44.6516,7468.0
2016-12-30 13:15:00,55.49,55.53,55.48,55.53,12468.0,44.6516,44.6838,44.6436,44.6838,12468.0
2016-12-30 13:20:00,55.52,55.53,55.45,55.47,31362.0,44.6758,44.6838,44.6194,44.6355,31362.0
2016-12-30 13:25:00,55.46,55.46,55.43,55.44,10185.0,44.6275,44.6275,44.6033,44.6114,10185.0
2016-12-30 13:30:00,55.44,55.46,55.43,55.46,7134.0,44.6114,44.6275,44.6033,44.6275,7134.0
2016-12-30 13:35:00,55.47,55.49,55.46,55.49,4842.0,44.6355,44.6516,44.6275,44.6516,4842.0
2016-12-30 13:40:00,55.49,55.5,55.45,55.46,7816.0,44.6516,44.6597,44.6194,44.6275,7816.0
2016-12-30 13:45:00,55.45,55.46,55.43,55.43,6727.0,44.6194,44.6275,44.6033,44.6033,6727.0
2016-12-30 13:50:00,55.44,55.5,55.44,55.47,9022.0,44.6114,44.6597,44.6114,44.6355,9022.0
2016-12-30 13:55:00,55.47,55.47,55.42,55.42,5244.0,44.6355,44.6355,44.5953,44.5953,5244.0
2016-12-30 14:00:00,55.42,55.44,55.4,55.4,13080.0,44.5953,44.6114,44.5792,44.5792,13080.0
2016-12-30 14:05:00,55.41,55.44,55.4,55.43,15119.0,44.5872,44.6114,44.5792,44.6033,15119.0
2016-12-30 14:10:00,55.42,55.42,55.35,55.4,26256.0,44.5953,44.5953,44.539,44.5792,26256.0
2016-12-30 14:15:00,55.39,55.41,55.37,55.39,23833.0,44.5712,44.5872,44.5551,44.5712,23833.0
2016-12-30 14:20:00,55.39,55.4,55.37,55.39,17399.0,44.5712,44.5792,44.5551,44.5712,17399.0
2016-12-30 14:25:00,55.39,55.4,55.37,55.39,12149.0,44.5712,44.5792,44.5551,44.5712,12149.0
2016-12-30 14:30:00,55.38,55.39,55.35,55.37,12437.0,44.5631,44.5712,44.539,44.5551,12437.0
2016-12-30 14:35:00,55.37,55.42,55.36,55.41,19891.0,44.5551,44.5953,44.547,44.5872,19891.0
2016-12-30 14:40:00,55.41,55.42,55.36,55.39,39131.0,44.5872,44.5953,44.547,44.5712,39131.0
2016-12-30 14:45:00,55.39,55.39,55.33,55.33,12395.0,44.5712,44.5712,44.5229,44.5229,12395.0
2016-12-30 14:50:00,55.32,55.32,55.29,55.29,18038.0,44.5148,44.5148,44.4907,44.4907,18038.0
2016-12-30 14:55:00,55.29,55.31,55.27,55.3,19925.0,44.4907,44.5068,44.4746,44.4987,19925.0
2016-12-30 15:00:00,55.3,55.31,55.27,55.31,15055.0,44.4987,44.5068,44.4746,44.5068,15055.0
2016-12-30 15:05:00,55.3,55.31,55.28,55.28,14264.0,44.4987,44.5068,44.4826,44.4826,14264.0
2016-12-30 15:10:00,55.28,55.32,55.25,55.3,20045.0,44.4826,44.5148,44.4585,44.4987,20045.0
2016-12-30 15:15:00,55.3,55.32,55.27,55.29,24088.0,44.4987,44.5148,44.4746,44.4907,24088.0
2016-12-30 15:20:00,55.29,55.32,55.29,55.29,19896.0,44.4907,44.5148,44.4907,44.4907,19896.0
2016-12-30 15:25:00,55.28,55.32,55.28,55.32,37543.0,44.4826,44.5148,44.4826,44.5148,37543.0
2016-12-30 15:30:00,55.32,55.33,55.29,55.32,38879.0,44.5148,44.5229,44.4907,44.5148,38879.0
2016-12-30 15:35:00,55.32,55.33,55.3,55.32,35620.0,44.5148,44.5229,44.4987,44.5148,35620.0
2016-12-30 15:40:00,55.32,55.34,55.25,55.28,55038.0,44.5148,44.5309,44.4585,44.4826,55038.0
2016-12-30 15:45:00,55.28,55.28,55.22,55.22,75267.0,44.4826,44.4826,44.4344,44.4344,75267.0
2016-12-30 15:50:00,55.22,55.24,55.2,55.23,91323.0,44.4344,44.4504,44.4183,44.4424,91323.0
2016-12-30 15:55:00,55.23,55.4,55.21,55.38,233454.0,44.4424,44.5792,44.4263,44.5631,233454.0
2017-01-03 09:30:00,55.32,55.65,55.17,55.3,106834.0,44.5148,44.7804,44.3941,44.4987,106834.0
2017-01-03 09:35:00,55.31,55.31,54.92,54.95,44923.0,44.5068,44.5068,44.193,44.2171,44923.0
2017-01-03 09:40:00,54.95,55.02,54.68,54.72,87446.0,44.2171,44.2734,43.9998,44.032,87446.0
2017-01-03 09:45:00,54.71,54.74,54.46,54.58,278044.0,44.024,44.0481,43.8228,43.9194,278044.0
2017-01-03 09:50:00,54.57,54.59,54.47,54.57,51171.0,43.9113,43.9274,43.8308,43.9113,51171.0
2017-01-03 09:55:00,54.57,54.67,54.51,54.51,44284.0,43.9113,43.9918,43.863,43.863,44284.0
2017-01-03 10:00:00,54.53,54.71,54.51,54.66,46445.0,43.8791,44.024,43.863,43.9837,46445.0
2017-01-03 10:05:00,54.67,54.78,54.62,54.77,47379.0,43.9918,44.0803,43.9515,44.0723,47379.0
2017-01-03 10:10:00,54.77,54.79,54.73,54.74,35326.0,44.0723,44.0883,44.0401,44.0481,35326.0
2017-01-03 10:15:00,54.74,54.79,54.6,54.6,73702.0,44.0481,44.0883,43.9355,43.9355,73702.0
2017-01-03 10:20:00,54.6,54.64,54.53,54.63,69034.0,43.9355,43.9676,43.8791,43.9596,69034.0
2017-01-03 10:25:00,54.63,54.72,54.61,54.69,42863.0,43.9596,44.032,43.9435,44.0079,42863.0
2017-01-03 10:30:00,54.69,54.72,54.65,54.65,55525.0,44.0079,44.032,43.9757,43.9757,55525.0
2017-01-03 10:35:00,54.65,54.67,54.61,54.63,39192.0,43.9757,43.9918,43.9435,43.9596,39192.0
2017-01-03 10:40:00,54.62,54.71,54.6,54.6,61060.0,43.9515,44.024,43.9355,43.9355,61060.0
2017-01-03 10:45:00,54.6,54.75,54.59,54.69,74008.0,43.9355,44.0562,43.9274,44.0079,74008.0
2017-01-03 10:50:00,54.69,54.75,54.68,54.73,21026.0,44.0079,44.0562,43.9998,44.0401,21026.0
2017-01-03 10:55:00,54.73,54.75,54.64,54.64,25772.0,44.0401,44.0562,43.9676,43.9676,25772.0
2017-01-03 11:00:00,54.64,54.65,54.56,54.59,30802.0,43.9676,43.9757,43.9033,43.9274,30802.0
2017-01-03 11:05:00,54.59,54.68,54.58,54.63,42937.0,43.9274,43.9998,43.9194,43.9596,42937.0
2017-01-03 11:10:00,54.63,54.64,54.56,54.6,25663.0,43.9596,43.9676,43.9033,43.9355,25663.0
2017-01-03 11:15:00,54.6,54.66,54.56,54.57,28335.0,43.9355,43.9837,43.9033,43.9113,28335.0
2017-01-03 11:20:00,54.58,54.59,54.56,54.57,42892.0,43.9194,43.9274,43.9033,43.9113,42892.0
2017-01-03 11:25:00,54.57,54.68,54.56,54.66,43126.0,43.9113,43.9998,43.9033,43.9837,43126.0
2017-01-03 11:30:00,54.67,54.69,54.63,54.65,38613.0,43.9918,44.0079,43.9596,43.9757,38613.0
2017-01-03 11:35:00,54.65,54.7,54.62,54.63,38755.0,43.9757,44.0159,43.9515,43.9596,38755.0
2017-01-03 11:40:00,54.63,54.68,54.62,54.63,31315.0,43.9596,43.9998,43.9515,43.9596,31315.0
2017-01-03 11:45:00,54.64,54.68,54.62,54.67,27045.0,43.9676,43.9998,43.9515,43.9918,27045.0
2017-01-03 11:50:00,54.67,54.73,54.66,54.67,31598.0,43.9918,44.0401,43.9837,43.9918,31598.0
2017-01-03 11:55:00,54.67,54.71,54.66,54.71,15654.0,43.9918,44.024,43.9837,44.024,15654.0
2017-01-03 12:00:00,54.72,54.78,54.72,54.75,25747.0,44.032,44.0803,44.032,44.0562,25747.0
2017-01-03 12:05:00,54.75,54.78,54.71,54.78,16972.0,44.0562,44.0803,44.024,44.0803,16972.0
2017-01-03 12:10:00,54.78,54.79,54.71,54.78,26608.0,44.0803,44.0883,44.024,44.0803,26608.0
2017-01-03 12:15:00,54.78,54.82,54.77,54.78,22167.0,44.0803,44.1125,44.0723,44.0803,22167.0
2017-01-03 12:20:00,54.78,54.8,54.76,54.78,24619.0,44.0803,44.0964,44.0642,44.0803,24619.0
2017-01-03 12:25:00,54.77,54.78,54.74,54.74,31741.0,44.0723,44.0803,44.0481,44.0481,31741.0
2017-01-03 12:30:00,54.74,54.79,54.73,54.79,14079.0,44.0481,44.0883,44.0401,44.0883,14079.0
2017-01-03 12:35:00,54.78,54.81,54.73,54.73,23970.0,44.0803,44.1044,44.0401,44.0401,23970.0
2017-01-03 12:40:00,54.72,54.74,54.7,54.71,22535.0,44.032,44.0481,44.0159,44.024,22535.0
2017-01-03 12:45:00,54.72,54.74,54.7,54.71,37227.0,44.032,44.0481,44.0159,44.024,37227.0
2017-01-03 12:50:00,54.71,54.72,54.65,54.66,28754.0,44.024,44.032,43.9757,43.9837,28754.0
2017-01-03 12:55:00,54.66,54.72,54.65,54.72,15252.0,43.9837,44.032,43.9757,44.032,15252.0
2017-01-03 13:00:00,54.72,54.74,54.69,54.7,12038.0,44.032,44.0481,44.0079,44.0159,12038.0
2017-01-03 13:05:00,54.69,54.69,54.63,54.64,12306.0,44.0079,44.0079,43.9596,43.9676,12306.0
2017-01-03 13:10:00,54.65,54.68,54.64,54.67,14980.0,43.9757,43.9998,43.9676,43.9918,14980.0
2017-01-03 13:15:00,54.67,54.73,54.66,54.73,14979.0,43.9918,44.0401,43.9837,44.0401,14979.0
2017-01-03 13:20:00,54.73,54.73,54.69,54.69,16810.0,44.0401,44.0401,44.0079,44.0079,16810.0
2017-01-03 13:25:00,54.7,54.71,54.68,54.71,11807.0,44.0159,44.024,43.9998,44.024,11807.0
2017-01-03 13:30:00,54.7,54.71,54.67,54.71,20181.0,44.0159,44.024,43.9918,44.024,20181.0
2017-01-03 13:35:00,54.7,54.7,54.68,54.7,28355.0,44.0159,44.0159,43.9998,44.0159,28355.0
2017-01-03 13:40:00,54.71,54.74,54.69,54.73,36027.0,44.024,44.0481,44.0079,44.0401,36027.0
2017-01-03 13:45:00,54.72,54.77,54.71,54.72,61076.0,44.032,44.0723,44.024,44.032,61076.0
2017-01-03 13:50:00,54.72,54.81,54.71,54.77,39312.0,44.032,44.1044,44.024,44.0723,39312.0
2017-01-03 13:55:00,54.77,54.8,54.74,54.76,25478.0,44.0723,44.0964,44.0481,44.0642,25478.0
2017-01-03 14:00:00,54.76,54.79,54.73,54.74,41400.0,44.0642,44.0883,44.0401,44.0481,41400.0
2017-01-03 14:05:00,54.74,54.77,54.73,54.77,42067.0,44.0481,44.0723,44.0401,44.0723,42067.0
2017-01-03 14:10:00,54.77,54.77,54.75,54.77,29974.0,44.0723,44.0723,44.0562,44.0723,29974.0
2017-01-03 14:15:00,54.77,54.78,54.74,54.76,28751.0,44.0723,44.0803,44.0481,44.0642,28751.0
2017-01-03 14:20:00,54.76,54.83,54.76,54.83,51066.0,44.0642,44.1205,44.0642,44.1205,51066.0
2017-01-03 14:25:00,54.83,54.86,54.8,54.83,45690.0,44.1205,44.1447,44.0964,44.1205,45690.0
2017-01-03 14:30:00,54.83,54.86,54.8,54.81,22798.0,44.1205,44.1447,44.0964,44.1044,22798.0
2017-01-03 14:35:00,54.82,54.82,54.78,54.79,20708.0,44.1125,44.1125,44.0803,44.0883,20708.0
2017-01-03 14:40:00,54.79,54.81,54.78,54.79,30655.0,44.0883,44.1044,44.0803,44.0883,30655.0
2017-01-03 14:45:00,54.8,54.82,54.79,54.82,21039.0,44.0964,44.1125,44.0883,44.1125,21039.0
2017-01-03 14:50:00,54.82,54.83,54.79,54.8,30457.0,44.1125,44.1205,44.0883,44.0964,30457.0
2017-01-03 14:55:00,54.81,54.87,54.81,54.87,32494.0,44.1044,44.1527,44.1044,44.1527,32494.0
2017-01-03 15:00:00,54.87,54.9,54.86,54.9,55562.0,44.1527,44.1769,44.1447,44.1769,55562.0
2017-01-03 15:05:00,54.9,54.94,54.9,54.92,27450.0,44.1769,44.209,44.1769,44.193,27450.0
2017-01-03 15:10:00,54.91,54.93,54.88,54.92,24137.0,44.1849,44.201,44.1608,44.193,24137.0
2017-01-03 15:15:00,54.92,54.93,54.88,54.91,27721.0,44.193,44.201,44.1608,44.1849,27721.0
2017-01-03 15:20:00,54.91,54.92,54.84,54.86,41609.0,44.1849,44.193,44.1286,44.1447,41609.0
2017-01-03 15:25:00,54.85,54.86,54.82,54.83,18244.0,44.1366,44.1447,44.1125,44.1205,18244.0
2017-01-03 15:30:00,54.83,54.83,54.77,54.82,28823.0,44.1205,44.1205,44.0723,44.1125,28823.0
2017-01-03 15:35:00,54.82,54.88,54.8,54.88,28398.0,44.1125,44.1608,44.0964,44.1608,28398.0
2017-01-03 15:40:00,54.88,54.95,54.87,54.93,42323.0,44.1608,44.2171,44.1527,44.201,42323.0
2017-01-03 15:45:00,54.93,55.01,54.93,55.0,91993.0,44.201,44.2654,44.201,44.2573,91993.0
2017-01-03 15:50:00,55.0,55.01,54.96,55.0,98263.0,44.2573,44.2654,44.2251,44.2573,98263.0
2017-01-03 15:55:00,55.0,55.0,54.95,54.99,183438.0,44.2573,44.2573,44.2171,44.2493,183438.0
2017-01-04 09:30:00,54.72,54.99,54.72,54.87,47465.0,44.2954,44.514,44.2954,44.4168,47465.0
2017-01-04 09:35:00,54.85,54.95,54.81,54.83,39557.0,44.4006,44.4816,44.3682,44.3844,39557.0
2017-01-04 09:40:00,54.83,54.93,54.83,54.92,24153.0,44.3844,44.4654,44.3844,44.4573,24153.0
2017-01-04 09:45:00,54.91,54.96,54.85,54.86,38516.0,44.4492,44.4897,44.4006,44.4087,38516.0
2017-01-04 09:50:00,54.86,55.0,54.85,54.96,31340.0,44.4087,44.5221,44.4006,44.4897,31340.0
2017-01-04 09:55:00,54.96,55.0,54.89,54.93,28674.0,44.4897,44.5221,44.433,44.4654,28674.0
2017-01-04 10:00:00,54.94,54.97,54.89,54.9,26020.0,44.4735,44.4978,44.433,44.4411,26020.0
2017-01-04 10:05:00,54.92,54.94,54.86,54.9,33981.0,44.4573,44.4735,44.4087,44.4411,33981.0
2017-01-04 10:10:00,54.9,54.99,54.86,54.99,31190.0,44.4411,44.514,44.4087,44.514,31190.0
2017-01-04 10:15:00,54.97,55.0,54.95,55.0,26872.0,44.4978,44.5221,44.4816,44.5221,26872.0
2017-01-04 10:20:00,55.0,55.0,54.96,55.0,13946.0,44.5221,44.5221,44.4897,44.5221,13946.0
2017-01-04 10:25:00,54.99,55.0,54.95,54.98,50428.0,44.514,44.5221,44.4816,44.5059,50428.0
2017-01-04 10:30:00,54.97,55.0,54.97,54.98,35512.0,44.4978,44.5221,44.4978,44.5059,35512.0
2017-01-04 10:35:00,54.98,55.0,54.94,54.94,25611.0,44.5059,44.5221,44.4735,44.4735,25611.0
2017-01-04 10:40:00,54.95,55.0,54.93,55.0,18828.0,44.4816,44.5221,44.4654,44.5221,18828.0
2017-01-04 10:45:00,55.0,55.08,55.0,55.0,78588.0,44.5221,44.5868,44.5221,44.5221,78588.0
2017-01-04 10:50:00,55.01,55.04,54.98,55.02,31500.0,44.5301,44.5544,44.5059,44.5382,31500.0
2017-01-04 10:55:00,55.02,55.18,55.01,55.18,61414.0,44.5382,44.6678,44.5301,44.6678,61414.0
2017-01-04 11:00:00,55.17,55.18,55.1,55.11,29527.0,44.6597,44.6678,44.603,44.6111,29527.0
2017-01-04 11:05:00,55.12,55.13,55.08,55.09,19351.0,44.6192,44.6273,44.5868,44.5949,19351.0
2017-01-04 11:10:00,55.09,55.11,55.04,55.11,22097.0,44.5949,44.6111,44.5544,44.6111,22097.0
2017-01-04 11:15:00,55.11,55.11,55.07,55.07,19680.0,44.6111,44.6111,44.5787,44.5787,19680.0
2017-01-04 11:20:00,55.07,55.1,55.07,55.08,29583.0,44.5787,44.603,44.5787,44.5868,29583.0
2017-01-04 11:25:00,55.08,55.08,55.0,55.06,21884.0,44.5868,44.5868,44.5221,44.5706,21884.0
2017-01-04 11:30:00,55.06,55.11,55.05,55.1,18461.0,44.5706,44.6111,44.5625,44.603,18461.0
2017-01-04 11:35:00,55.1,55.14,55.1,55.12,23328.0,44.603,44.6354,44.603,44.6192,23328.0
2017-01-04 11:40:00,55.12,55.13,55.09,55.1,26717.0,44.6192,44.6273,44.5949,44.603,26717.0
2017-01-04 11:45:00,55.11,55.13,55.05,55.06,26972.0,44.6111,44.6273,44.5625,44.5706,26972.0
2017-01-04 11:50:00,55.07,55.07,55.02,55.04,12191.0,44.5787,44.5787,44.5382,44.5544,12191.0
2017-01-04 11:55:00,55.04,55.08,55.04,55.05,25630.0,44.5544,44.5868,44.5544,44.5625,25630.0
2017-01-04 12:00:00,55.06,55.06,54.98,54.98,33969.0,44.5706,44.5706,44.5059,44.5059,33969.0
2017-01-04 12:05:00,54.98,55.09,54.97,55.09,29181.0,44.5059,44.5949,44.4978,44.5949,29181.0
2017-01-04 12:10:00,55.09,55.14,55.09,55.13,16294.0,44.5949,44.6354,44.5949,44.6273,16294.0
2017-01-04 12:15:00,55.12,55.13,55.06,55.06,16258.0,44.6192,44.6273,44.5706,44.5706,16258.0
2017-01-04 12:20:00,55.07,55.11,55.06,55.08,23027.0,44.5787,44.6111,44.5706,44.5868,23027.0
2017-01-04 12:25:00,55.07,55.07,54.99,55.0,37470.0,44.5787,44.5787,44.514,44.5221,37470.0
2017-01-04 12:30:00,54.99,55.01,54.97,55.01,11039.0,44.514,44.5301,44.4978,44.5301,11039.0
2017-01-04 12:35:00,55.0,55.0,54.95,54.96,11979.0,44.5221,44.5221,44.4816,44.4897,11979.0
2017-01-04 12:40:00,54.96,55.02,54.95,55.02,27077.0,44.4897,44.5382,44.4816,44.5382,27077.0
2017-01-04 12:45:00,55.02,55.06,55.01,55.06,21244.0,44.5382,44.5706,44.5301,44.5706,21244.0
2017-01-04 12:50:00,55.05,55.11,55.03,55.09,40576.0,44.5625,44.6111,44.5463,44.5949,40576.0
2017-01-04 12:55:00,55.09,55.09,55.03,55.04,17608.0,44.5949,44.5949,44.5463,44.5544,17608.0
2017-01-04 13:00:00,55.04,55.04,54.97,54.98,25109.0,44.5544,44.5544,44.4978,44.5059,25109.0
2017-01-04 13:05:00,54.99,55.03,54.98,55.01,19221.0,44.514,44.5463,44.5059,44.5301,19221.0
2017-01-04 13:10:00,55.01,55.03,54.96,54.99,28975.0,44.5301,44.5463,44.4897,44.514,28975.0
2017-01-04 13:15:00,54.99,55.0,54.98,54.99,7327.0,44.514,44.5221,44.5059,44.514,7327.0
2017-01-04 13:20:00,55.0,55.0,54.97,55.0,11217.0,44.5221,44.5221,44.4978,44.5221,11217.0
2017-01-04 13:25:00,55.0,55.0,54.97,54.97,11046.0,44.5221,44.5221,44.4978,44.4978,11046.0
2017-01-04 13:30:00,54.98,54.98,54.94,54.97,28902.0,44.5059,44.5059,44.4735,44.4978,28902.0
2017-01-04 13:35:00,54.96,54.98,54.95,54.97,12621.0,44.4897,44.5059,44.4816,44.4978,12621.0
2017-01-04 13:40:00,54.97,55.0,54.93,55.0,51081.0,44.4978,44.5221,44.4654,44.5221,51081.0
2017-01-04 13:45:00,55.0,55.12,54.99,55.11,62828.0,44.5221,44.6192,44.514,44.6111,62828.0
2017-01-04 13:50:00,55.12,55.14,55.08,55.13,22250.0,44.6192,44.6354,44.5868,44.6273,22250.0
2017-01-04 13:55:00,55.13,55.18,55.12,55.16,30604.0,44.6273,44.6678,44.6192,44.6516,30604.0
2017-01-04 14:00:00,55.16,55.19,55.15,55.17,57673.0,44.6516,44.6759,44.6435,44.6597,57673.0
2017-01-04 14:05:00,55.17,55.23,55.17,55.2,43772.0,44.6597,44.7082,44.6597,44.684,43772.0
2017-01-04 14:10:00,55.19,55.22,55.15,55.21,23753.0,44.6759,44.7001,44.6435,44.692,23753.0
2017-01-04 14:15:00,55.21,55.26,55.21,55.25,20220.0,44.692,44.7325,44.692,44.7244,20220.0
2017-01-04 14:20:00,55.25,55.33,55.21,55.22,53254.0,44.7244,44.7892,44.692,44.7001,53254.0
2017-01-04 14:25:00,55.22,55.27,55.22,55.27,12463.0,44.7001,44.7406,44.7001,44.7406,12463.0
2017-01-04 14:30:00,55.27,55.27,55.19,55.21,26086.0,44.7406,44.7406,44.6759,44.692,26086.0
2017-01-04 14:35:00,55.2,55.24,55.2,55.23,15599.0,44.684,44.7163,44.684,44.7082,15599.0
2017-01-04 14:40:00,55.23,55.23,55.16,55.23,33462.0,44.7082,44.7082,44.6516,44.7082,33462.0
2017-01-04 14:45:00,55.23,55.24,55.19,55.22,17963.0,44.7082,44.7163,44.6759,44.7001,17963.0
2017-01-04 14:50:00,55.22,55.22,55.16,55.18,15038.0,44.7001,44.7001,44.6516,44.6678,15038.0
2017-01-04 14:55:00,55.18,55.2,55.17,55.2,34169.0,44.6678,44.684,44.6597,44.684,34169.0
2017-01-04 15:00:00,55.2,55.27,55.19,55.27,24268.0,44.684,44.7406,44.6759,44.7406,24268.0
2017-01-04 15:05:00,55.26,55.29,55.25,55.27,18725.0,44.7325,44.7568,44.7244,44.7406,18725.0
2017-01-04 15:10:00,55.28,55.28,55.21,55.23,32131.0,44.7487,44.7487,44.692,44.7082,32131.0
2017-01-04 15:15:00,55.22,55.23,55.19,55.21,32597.0,44.7001,44.7082,44.6759,44.692,32597.0
2017-01-04 15:20:00,55.21,55.21,55.16,55.21,26404.0,44.692,44.692,44.6516,44.692,26404.0
2017-01-04 15:25:00,55.21,55.25,55.19,55.2,23748.0,44.692,44.7244,44.6759,44.684,23748.0
2017-01-04 15:30:00,55.19,55.2,55.17,55.19,27165.0,44.6759,44.684,44.6597,44.6759,27165.0
2017-01-04 15:35:00,55.19,55.23,55.18,55.23,40082.0,44.6759,44.7082,44.6678,44.7082,40082.0
2017-01-04 15:40:00,55.23,55.23,55.15,55.15,44822.0,44.7082,44.7082,44.6435,44.6435,44822.0
2017-01-04 15:45:00,55.16,55.19,55.14,55.14,77879.0,44.6516,44.6759,44.6354,44.6354,77879.0
2017-01-04 15:50:00,55.14,55.17,55.13,55.16,77753.0,44.6354,44.6597,44.6273,44.6516,77753.0
2017-01-04 15:55:00,55.17,55.21,55.11,55.16,123509.0,44.6597,44.692,44.6111,44.6516,123509.0
2017-01-05 09:30:00,54.9,55.12,54.9,55.09,43427.0,44.4411,44.6192,44.4411,44.5949,43427.0
2017-01-05 09:35:00,55.09,55.1,54.97,55.03,25436.0,44.5949,44.603,44.4978,44.5463,25436.0
2017-01-05 09:40:00,55.02,55.15,55.02,55.05,14857.0,44.5382,44.6435,44.5382,44.5625,14857.0
2017-01-05 09:45:00,55.04,55.17,55.04,55.16,13282.0,44.5544,44.6597,44.5544,44.6516,13282.0
2017-01-05 09:50:00,55.17,55.17,55.06,55.08,10393.0,44.6597,44.6597,44.5706,44.5868,10393.0
2017-01-05 09:55:00,55.09,55.09,55.0,55.02,19992.0,44.5949,44.5949,44.5221,44.5382,19992.0
2017-01-05 10:00:00,55.02,55.07,55.0,55.02,26838.0,44.5382,44.5787,44.5221,44.5382,26838.0
2017-01-05 10:05:00,55.02,55.02,54.96,55.01,26763.0,44.5382,44.5382,44.4897,44.5301,26763.0
2017-01-05 10:10:00,55.01,55.03,54.94,54.97,17479.0,44.5301,44.5463,44.4735,44.4978,17479.0
2017-01-05 10:15:00,54.97,54.97,54.94,54.95,18807.0,44.4978,44.4978,44.4735,44.4816,18807.0
2017-01-05 10:20:00,54.96,55.02,54.93,55.02,35211.0,44.4897,44.5382,44.4654,44.5382,35211.0
2017-01-05 10:25:00,55.02,55.03,55.0,55.01,16625.0,44.5382,44.5463,44.5221,44.5301,16625.0
2017-01-05 10:30:00,55.01,55.08,54.99,55.0,32005.0,44.5301,44.5868,44.514,44.5221,32005.0
2017-01-05 10:35:00,55.01,55.03,55.0,55.02,19699.0,44.5301,44.5463,44.5221,44.5382,19699.0
2017-01-05 10:40:00,55.03,55.12,55.03,55.11,27944.0,44.5463,44.6192,44.5463,44.6111,27944.0
2017-01-05 10:45:00,55.12,55.16,55.11,55.16,19752.0,44.6192,44.6516,44.6111,44.6516,19752.0
2017-01-05 10:50:00,55.15,55.27,55.15,55.25,35771.0,44.6435,44.7406,44.6435,44.7244,35771.0
2017-01-05 10:55:00,55.25,55.25,55.16,55.22,20440.0,44.7244,44.7244,44.6516,44.7001,20440.0
2017-01-05 11:00:00,55.22,55.23,55.19,55.21,20186.0,44.7001,44.7082,44.6759,44.692,20186.0
2017-01-05 11:05:00,55.21,55.24,55.16,55.18,43015.0,44.692,44.7163,44.6516,44.6678,43015.0
2017-01-05 11:10:00,55.18,55.19,55.14,55.15,13642.0,44.6678,44.6759,44.6354,44.6435,13642.0
2017-01-05 11:15:00,55.15,55.19,55.14,55.18,14147.0,44.6435,44.6759,44.6354,44.6678,14147.0
2017-01-05 11:20:00,55.17,55.23,55.14,55.23,19791.0,44.6597,44.7082,44.6354,44.7082,19791.0
2017-01-05 11:25:00,55.24,55.3,55.22,55.28,20005.0,44.7163,44.7649,44.7001,44.7487,20005.0
2017-01-05 11:30:00,55.28,55.29,55.25,55.26,13141.0,44.7487,44.7568,44.7244,44.7325,13141.0
2017-01-05 11:35:00,55.26,55.27,55.22,55.26,15452.0,44.7325,44.7406,44.7001,44.7325,15452.0
2017-01-05 11:40:00,55.25,55.28,55.22,55.22,25241.0,44.7244,44.7487,44.7001,44.7001,25241.0
2017-01-05 11:45:00,55.22,55.23,55.17,55.19,42922.0,44.7001,44.7082,44.6597,44.6759,42922.0
2017-01-05 11:50:00,55.19,55.21,55.17,55.2,7726.0,44.6759,44.692,44.6597,44.684,7726.0
2017-01-05 11:55:00,55.2,55.21,55.15,55.16,19583.0,44.684,44.692,44.6435,44.6516,19583.0
2017-01-05 12:00:00,55.16,55.2,55.14,55.16,35658.0,44.6516,44.684,44.6354,44.6516,35658.0
2017-01-05 12:05:00,55.16,55.22,55.14,55.16,18241.0,44.6516,44.7001,44.6354,44.6516,18241.0
2017-01-05 12:10:00,55.16,55.16,55.13,55.16,36429.0,44.6516,44.6516,44.6273,44.6516,36429.0
2017-01-05 12:15:00,55.16,55.18,55.11,55.16,19791.0,44.6516,44.6678,44.6111,44.6516,19791.0
2017-01-05 12:20:00,55.17,55.21,55.17,55.2,19635.0,44.6597,44.692,44.6597,44.684,19635.0
2017-01-05 12:25:00,55.21,55.21,55.16,55.18,16339.0,44.692,44.692,44.6516,44.6678,16339.0
2017-01-05 12:30:00,55.17,55.17,55.1,55.11,23887.0,44.6597,44.6597,44.603,44.6111,23887.0
2017-01-05 12:35:00,55.11,55.11,55.06,55.08,16120.0,44.6111,44.6111,44.5706,44.5868,16120.0
2017-01-05 12:40:00,55.09,55.1,55.06,55.08,16567.0,44.5949,44.603,44.5706,44.5868,16567.0
2017-01-05 12:45:00,55.07,55.08,55.03,55.05,12686.0,44.5787,44.5868,44.5463,44.5625,12686.0
2017-01-05 12:50:00,55.05,55.11,55.05,55.11,14063.0,44.5625,44.6111,44.5625,44.6111,14063.0
2017-01-05 12:55:00,55.11,55.14,55.09,55.13,16921.0,44.6111,44.6354,44.5949,44.6273,16921.0
2017-01-05 13:00:00,55.12,55.15,55.1,55.12,15267.0,44.6192,44.6435,44.603,44.6192,15267.0
2017-01-05 13:05:00,55.12,55.18,55.12,55.13,20077.0,44.6192,44.6678,44.6192,44.6273,20077.0
2017-01-05 13:10:00,55.13,55.13,55.08,55.09,7903.0,44.6273,44.6273,44.5868,44.5949,7903.0
2017-01-05 13:15:00,55.1,55.11,55.08,55.08,10720.0,44.603,44.6111,44.5868,44.5868,10720.0
2017-01-05 13:20:00,55.08,55.08,55.04,55.04,30848.0,44.5868,44.5868,44.5544,44.5544,30848.0
2017-01-05 13:25:00,55.04,55.05,55.02,55.04,20227.0,44.5544,44.5625,44.5382,44.5544,20227.0
2017-01-05 13:30:00,55.04,55.04,55.0,55.03,16517.0,44.5544,44.5544,44.5221,44.5463,16517.0
2017-01-05 13:35:00,55.03,55.12,55.02,55.11,25985.0,44.5463,44.6192,44.5382,44.6111,25985.0
2017-01-05 13:40:00,55.11,55.12,55.09,55.1,28998.0,44.6111,44.6192,44.5949,44.603,28998.0
2017-01-05 13:45:00,55.09,55.14,55.09,55.14,20616.0,44.5949,44.6354,44.5949,44.6354,20616.0
2017-01-05 13:50:00,55.14,55.16,55.12,55.13,14161.0,44.6354,44.6516,44.6192,44.6273,14161.0
2017-01-05 13:55:00,55.12,55.13,55.09,55.09,27059.0,44.6192,44.6273,44.5949,44.5949,27059.0
2017-01-05 14:00:00,55.09,55.15,55.09,55.15,18555.0,44.5949,44.6435,44.5949,44.6435,18555.0
2017-01-05 14:05:00,55.15,55.15,55.11,55.14,40355.0,44.6435,44.6435,44.6111,44.6354,40355.0
2017-01-05 14:10:00,55.14,55.2,55.13,55.19,45131.0,44.6354,44.684,44.6273,44.6759,45131.0
2017-01-05 14:15:00,55.19,55.23,55.19,55.2,13526.0,44.6759,44.7082,44.6759,44.684,13526.0
2017-01-05 14:20:00,55.2,55.23,55.15,55.15,49402.0,44.684,44.7082,44.6435,44.6435,49402.0
2017-01-05 14:25:00,55.15,55.16,55.12,55.12,44872.0,44.6435,44.6516,44.6192,44.6192,44872.0
2017-01-05 14:30:00,55.13,55.16,55.12,55.15,28211.0,44.6273,44.6516,44.6192,44.6435,28211.0
2017-01-05 14:35:00,55.16,55.2,55.16,55.18,26009.0,44.6516,44.684,44.6516,44.6678,26009.0
2017-01-05 14:40:00,55.18,55.21,55.17,55.17,74222.0,44.6678,44.692,44.6597,44.6597,74222.0
2017-01-05 14:45:00,55.18,55.2,55.16,55.16,24840.0,44.6678,44.684,44.6516,44.6516,24840.0
2017-01-05 14:50:00,55.17,55.21,55.17,55.21,19967.0,44.6597,44.692,44.6597,44.692,19967.0
2017-01-05 14:55:00,55.22,55.22,55.18,55.19,26992.0,44.7001,44.7001,44.6678,44.6759,26992.0
2017-01-05 15:00:00,55.18,55.22,55.18,55.21,88823.0,44.6678,44.7001,44.6678,44.692,88823.0
2017-01-05 15:05:00,55.22,55.22,55.13,55.13,76614.0,44.7001,44.7001,44.6273,44.6273,76614.0
2017-01-05 15:10:00,55.13,55.13,55.07,55.11,35375.0,44.6273,44.6273,44.5787,44.6111,35375.0
2017-01-05 15:15:00,55.11,55.12,55.04,55.04,26567.0,44.6111,44.6192,44.5544,44.5544,26567.0
2017-01-05 15:20:00,55.04,55.09,55.04,55.09,24568.0,44.5544,44.5949,44.5544,44.5949,24568.0
2017-01-05 15:25:00,55.09,55.09,55.04,55.08,23005.0,44.5949,44.5949,44.5544,44.5868,23005.0
2017-01-05 15:30:00,55.08,55.08,55.06,55.08,43229.0,44.5868,44.5868,44.5706,44.5868,43229.0
2017-01-05 15:35:00,55.08,55.08,55.04,55.07,32286.0,44.5868,44.5868,44.5544,44.5787,32286.0
2017-01-05 15:40:00,55.06,55.07,54.99,54.99,73535.0,44.5706,44.5787,44.514,44.514,73535.0
2017-01-05 15:45:00,54.99,55.04,54.96,55.03,88838.0,44.514,44.5544,44.4897,44.5463,88838.0
2017-01-05 15:50:00,55.03,55.05,55.01,55.04,120612.0,44.5463,44.5625,44.5301,44.5544,120612.0
2017-01-05 15:55:00,55.04,55.04,54.99,55.0,352303.0,44.5544,44.5544,44.514,44.5221,352303.0
2017-01-06 09:30:00,54.86,54.89,54.77,54.84,36003.0,44.4087,44.433,44.3359,44.3925,36003.0
2017-01-06 09:35:00,54.85,54.87,54.77,54.87,15986.0,44.4006,44.4168,44.3359,44.4168,15986.0
2017-01-06 09:40:00,54.86,54.92,54.85,54.89,24648.0,44.4087,44.4573,44.4006,44.433,24648.0
2017-01-06 09:45:00,54.88,54.88,54.77,54.8,17702.0,44.4249,44.4249,44.3359,44.3602,17702.0
2017-01-06 09:50:00,54.8,54.89,54.79,54.87,27141.0,44.3602,44.433,44.3521,44.4168,27141.0
2017-01-06 09:55:00,54.85,54.93,54.84,54.91,16111.0,44.4006,44.4654,44.3925,44.4492,16111.0
2017-01-06 10:00:00,54.91,54.92,54.82,54.87,33324.0,44.4492,44.4573,44.3763,44.4168,33324.0
2017-01-06 10:05:00,54.88,54.91,54.86,54.91,24748.0,44.4249,44.4492,44.4087,44.4492,24748.0
2017-01-06 10:10:00,54.91,55.0,54.89,54.98,23707.0,44.4492,44.5221,44.433,44.5059,23707.0
2017-01-06 10:15:00,54.98,55.0,54.95,54.97,27120.0,44.5059,44.5221,44.4816,44.4978,27120.0
2017-01-06 10:20:00,54.97,55.0,54.94,54.94,35698.0,44.4978,44.5221,44.4735,44.4735,35698.0
2017-01-06 10:25:00,54.94,54.95,54.91,54.94,36592.0,44.4735,44.4816,44.4492,44.4735,36592.0
2017-01-06 10:30:00,54.95,55.0,54.94,54.96,49701.0,44.4816,44.5221,44.4735,44.4897,49701.0
2017-01-06 10:35:00,54.96,55.05,54.93,55.03,83483.0,44.4897,44.5625,44.4654,44.5463,83483.0
2017-01-06 10:40:00,55.03,55.15,55.01,55.15,50046.0,44.5463,44.6435,44.5301,44.6435,50046.0
2017-01-06 10:45:00,55.14,55.19,55.11,55.12,40170.0,44.6354,44.6759,44.6111,44.6192,40170.0
2017-01-06 10:50:00,55.12,55.19,55.08,55.16,115350.0,44.6192,44.6759,44.5868,44.6516,115350.0
2017-01-06 10:55:00,55.16,55.18,55.13,55.16,99124.0,44.6516,44.6678,44.6273,44.6516,99124.0
2017-01-06 11:00:00,55.16,55.18,55.13,55.17,57584.0,44.6516,44.6678,44.6273,44.6597,57584.0
2017-01-06 11:05:00,55.17,55.29,55.17,55.29,87450.0,44.6597,44.7568,44.6597,44.7568,87450.0
2017-01-06 11:10:00,55.28,55.36,55.28,55.36,27786.0,44.7487,44.8135,44.7487,44.8135,27786.0
2017-01-06 11:15:00,55.36,55.36,55.28,55.3,34390.0,44.8135,44.8135,44.7487,44.7649,34390.0
2017-01-06 11:20:00,55.3,55.37,55.29,55.37,40050.0,44.7649,44.8216,44.7568,44.8216,40050.0
2017-01-06 11:25:00,55.37,55.4,55.32,55.32,65605.0,44.8216,44.8458,44.7811,44.7811,65605.0
2017-01-06 11:30:00,55.33,55.37,55.31,55.34,17490.0,44.7892,44.8216,44.773,44.7973,17490.0
2017-01-06 11:35:00,55.35,55.36,55.34,55.36,30804.0,44.8054,44.8135,44.7973,44.8135,30804.0
2017-01-06 11:40:00,55.36,55.45,55.36,55.43,33208.0,44.8135,44.8863,44.8135,44.8701,33208.0
2017-01-06 11:45:00,55.44,55.47,55.43,55.45,38798.0,44.8782,44.9025,44.8701,44.8863,38798.0
2017-01-06 11:50:00,55.45,55.47,55.4,55.47,22975.0,44.8863,44.9025,44.8458,44.9025,22975.0
2017-01-06 11:55:00,55.47,55.48,55.38,55.39,51278.0,44.9025,44.9106,44.8297,44.8378,51278.0
2017-01-06 12:00:00,55.39,55.44,55.36,55.43,23186.0,44.8378,44.8782,44.8135,44.8701,23186.0
2017-01-06 12:05:00,55.43,55.51,55.42,55.5,19780.0,44.8701,44.9349,44.862,44.9268,19780.0
2017-01-06 12:10:00,55.5,55.55,55.49,55.49,53222.0,44.9268,44.9673,44.9187,44.9187,53222.0
2017-01-06 12:15:00,55.5,55.51,55.47,55.5,34009.0,44.9268,44.9349,44.9025,44.9268,34009.0
2017-01-06 12:20:00,55.5,55.61,55.49,55.6,70002.0,44.9268,45.0158,44.9187,45.0077,70002.0
2017-01-06 12:25:00,55.6,55.63,55.57,55.57,40011.0,45.0077,45.032,44.9835,44.9835,40011.0
2017-01-06 12:30:00,55.57,55.6,55.55,55.57,46292.0,44.9835,45.0077,44.9673,44.9835,46292.0
2017-01-06 12:35:00,55.58,55.62,55.57,55.6,64742.0,44.9916,45.0239,44.9835,45.0077,64742.0
2017-01-06 12:40:00,55.6,55.61,55.56,55.6,51054.0,45.0077,45.0158,44.9754,45.0077,51054.0
2017-01-06 12:45:00,55.59,55.61,55.57,55.58,33238.0,44.9997,45.0158,44.9835,44.9916,33238.0
2017-01-06 12:50:00,55.59,55.65,55.57,55.65,52712.0,44.9997,45.0482,44.9835,45.0482,52712.0
2017-01-06 12:55:00,55.65,55.66,55.57,55.64,84551.0,45.0482,45.0563,44.9835,45.0401,84551.0
2017-01-06 13:00:00,55.64,55.66,55.57,55.61,56559.0,45.0401,45.0563,44.9835,45.0158,56559.0
2017-01-06 13:05:00,55.6,55.62,55.5,55.5,47173.0,45.0077,45.0239,44.9268,44.9268,47173.0
2017-01-06 13:10:00,55.5,55.55,55.47,55.48,35799.0,44.9268,44.9673,44.9025,44.9106,35799.0
2017-01-06 13:15:00,55.48,55.55,55.48,55.55,37454.0,44.9106,44.9673,44.9106,44.9673,37454.0
2017-01-06 13:20:00,55.55,55.6,55.54,55.6,32929.0,44.9673,45.0077,44.9592,45.0077,32929.0
2017-01-06 13:25:00,55.6,55.63,55.51,55.53,66124.0,45.0077,45.032,44.9349,44.9511,66124.0
2017-01-06 13:30:00,55.52,55.54,55.45,55.46,51385.0,44.943,44.9592,44.8863,44.8944,51385.0
2017-01-06 13:35:00,55.46,55.47,55.36,55.39,102770.0,44.8944,44.9025,44.8135,44.8378,102770.0
2017-01-06 13:40:00,55.39,55.41,55.38,55.39,103969.0,44.8378,44.8539,44.8297,44.8378,103969.0
2017-01-06 13:45:00,55.4,55.4,55.36,55.37,30930.0,44.8458,44.8458,44.8135,44.8216,30930.0
2017-01-06 13:50:00,55.37,55.39,55.36,55.39,29178.0,44.8216,44.8378,44.8135,44.8378,29178.0
2017-01-06 13:55:00,55.4,55.41,55.36,55.39,52226.0,44.8458,44.8539,44.8135,44.8378,52226.0
2017-01-06 14:00:00,55.39,55.39,55.33,55.35,33948.0,44.8378,44.8378,44.7892,44.8054,33948.0
2017-01-06 14:05:00,55.35,55.43,55.35,55.4,161691.0,44.8054,44.8701,44.8054,44.8458,161691.0
2017-01-06 14:10:00,55.4,55.4,55.37,55.39,31305.0,44.8458,44.8458,44.8216,44.8378,31305.0
2017-01-06 14:15:00,55.39,55.48,55.38,55.46,200242.0,44.8378,44.9106,44.8297,44.8944,200242.0
2017-01-06 14:20:00,55.46,55.52,55.46,55.5,48443.0,44.8944,44.943,44.8944,44.9268,48443.0
2017-01-06 14:25:00,55.5,55.52,55.45,55.49,41961.0,44.9268,44.943,44.8863,44.9187,41961.0
2017-01-06 14:30:00,55.48,55.56,55.48,55.55,46759.0,44.9106,44.9754,44.9106,44.9673,46759.0
2017-01-06 14:35:00,55.55,55.56,55.46,55.49,73196.0,44.9673,44.9754,44.8944,44.9187,73196.0
2017-01-06 14:40:00,55.48,55.5,55.45,55.5,37710.0,44.9106,44.9268,44.8863,44.9268,37710.0
2017-01-06 14:45:00,55.5,55.51,55.42,55.46,49975.0,44.9268,44.9349,44.862,44.8944,49975.0
2017-01-06 14:50:00,55.45,55.47,55.41,55.42,30360.0,44.8863,44.9025,44.8539,44.862,30360.0
2017-01-06 14:55:00,55.41,55.48,55.4,55.46,24642.0,44.8539,44.9106,44.8458,44.8944,24642.0
2017-01-06 15:00:00,55.45,55.46,55.41,55.44,28552.0,44.8863,44.8944,44.8539,44.8782,28552.0
2017-01-06 15:05:00,55.44,55.54,55.44,55.46,102715.0,44.8782,44.9592,44.8782,44.8944,102715.0
2017-01-06 15:10:00,55.46,55.49,55.45,55.47,39162.0,44.8944,44.9187,44.8863,44.9025,39162.0
2017-01-06 15:15:00,55.47,55.48,55.42,55.44,82591.0,44.9025,44.9106,44.862,44.8782,82591.0
2017-01-06 15:20:00,55.44,55.46,55.41,55.45,65833.0,44.8782,44.8944,44.8539,44.8863,65833.0
2017-01-06 15:25:00,55.45,55.45,55.41,55.41,35570.0,44.8863,44.8863,44.8539,44.8539,35570.0
2017-01-06 15:30:00,55.41,55.43,55.39,55.4,51994.0,44.8539,44.8701,44.8378,44.8458,51994.0
2017-01-06 15:35:00,55.4,55.44,55.37,55.43,83454.0,44.8458,44.8782,44.8216,44.8701,83454.0
2017-01-06 15:40:00,55.43,55.48,55.42,55.44,79506.0,44.8701,44.9106,44.862,44.8782,79506.0
2017-01-06 15:45:00,55.44,55.46,55.41,55.43,67099.0,44.8782,44.8944,44.8539,44.8701,67099.0
2017-01-06 15:50:00,55.43,55.45,55.41,55.41,100585.0,44.8701,44.8863,44.8539,44.8539,100585.0
2017-01-06 15:55:00,55.41,55.42,55.36,55.39,168962.0,44.8539,44.862,44.8135,44.8378,168962.0
2017-01-09 09:30:00,55.5,55.81,55.46,55.72,129999.0,44.9268,45.1777,44.8944,45.1049,129999.0
2017-01-09 09:35:00,55.72,55.95,55.53,55.95,169460.0,45.1049,45.2911,44.9511,45.2911,169460.0
2017-01-09 09:40:00,55.93,55.94,55.72,55.87,70437.0,45.2749,45.283,45.1049,45.2263,70437.0
2017-01-09 09:45:00,55.86,55.87,55.74,55.77,41318.0,45.2182,45.2263,45.1211,45.1454,41318.0
2017-01-09 09:50:00,55.77,55.78,55.68,55.72,44634.0,45.1454,45.1535,45.0725,45.1049,44634.0
2017-01-09 09:55:00,55.71,55.71,55.58,55.64,34675.0,45.0968,45.0968,44.9916,45.0401,34675.0
2017-01-09 10:00:00,55.63,55.65,55.59,55.63,43986.0,45.032,45.0482,44.9997,45.032,43986.0
2017-01-09 10:05:00,55.62,55.62,55.57,55.59,21945.0,45.0239,45.0239,44.9835,44.9997,21945.0
2017-01-09 10:10:00,55.59,55.62,55.57,55.61,34303.0,44.9997,45.0239,44.9835,45.0158,34303.0
2017-01-09 10:15:00,55.62,55.68,55.61,55.62,19257.0,45.0239,45.0725,45.0158,45.0239,19257.0
2017-01-09 10:20:00,55.61,55.65,55.58,55.64,32793.0,45.0158,45.0482,44.9916,45.0401,32793.0
2017-01-09 10:25:00,55.64,55.67,55.58,55.65,24362.0,45.0401,45.0644,44.9916,45.0482,24362.0
2017-01-09 10:30:00,55.66,55.68,55.56,55.6,36362.0,45.0563,45.0725,44.9754,45.0077,36362.0
2017-01-09 10:35:00,55.61,55.62,55.58,55.59,24055.0,45.0158,45.0239,44.9916,44.9997,24055.0
2017-01-09 10:40:00,55.6,55.66,55.57,55.65,60160.0,45.0077,45.0563,44.9835,45.0482,60160.0
2017-01-09 10:45:00,55.65,55.65,55.56,55.6,24440.0,45.0482,45.0482,44.9754,45.0077,24440.0
2017-01-09 10:50:00,55.6,55.69,55.58,55.67,30086.0,45.0077,45.0806,44.9916,45.0644,30086.0
2017-01-09 10:55:00,55.67,55.77,55.66,55.77,46256.0,45.0644,45.1454,45.0563,45.1454,46256.0
2017-01-09 11:00:00,55.76,55.77,55.67,55.76,56352.0,45.1373,45.1454,45.0644,45.1373,56352.0
2017-01-09 11:05:00,55.76,55.77,55.71,55.72,38663.0,45.1373,45.1454,45.0968,45.1049,38663.0
2017-01-09 11:10:00,55.73,55.73,55.64,55.64,19818.0,45.113,45.113,45.0401,45.0401,19818.0
2017-01-09 11:15:00,55.64,55.66,55.58,55.59,27700.0,45.0401,45.0563,44.9916,44.9997,27700.0
2017-01-09 11:20:00,55.6,55.65,55.59,55.63,22674.0,45.0077,45.0482,44.9997,45.032,22674.0
2017-01-09 11:25:00,55.64,55.65,55.61,55.63,24142.0,45.0401,45.0482,45.0158,45.032,24142.0
2017-01-09 11:30:00,55.62,55.62,55.56,55.59,26861.0,45.0239,45.0239,44.9754,44.9997,26861.0
2017-01-09 11:35:00,55.59,55.59,55.54,55.57,27459.0,44.9997,44.9997,44.9592,44.9835,27459.0
2017-01-09 11:40:00,55.57,55.63,55.57,55.62,20341.0,44.9835,45.032,44.9835,45.0239,20341.0
2017-01-09 11:45:00,55.62,55.62,55.54,55.57,39456.0,45.0239,45.0239,44.9592,44.9835,39456.0
2017-01-09 11:50:00,55.58,55.62,55.57,55.6,19724.0,44.9916,45.0239,44.9835,45.0077,19724.0
2017-01-09 11:55:00,55.59,55.6,55.54,55.59,34409.0,44.9997,45.0077,44.9592,44.9997,34409.0
2017-01-09 12:00:00,55.59,55.63,55.58,55.63,19223.0,44.9997,45.032,44.9916,45.032,19223.0
2017-01-09 12:05:00,55.64,55.69,55.62,55.68,26666.0,45.0401,45.0806,45.0239,45.0725,26666.0
2017-01-09 12:10:00,55.68,55.72,55.67,55.69,28781.0,45.0725,45.1049,45.0644,45.0806,28781.0
2017-01-09 12:15:00,55.69,55.71,55.68,55.69,44409.0,45.0806,45.0968,45.0725,45.0806,44409.0
2017-01-09 12:20:00,55.69,55.74,55.67,55.74,27728.0,45.0806,45.1211,45.0644,45.1211,27728.0
2017-01-09 12:25:00,55.74,55.75,55.73,55.75,13213.0,45.1211,45.1292,45.113,45.1292,13213.0
2017-01-09 12:30:00,55.74,55.75,55.66,55.66,21291.0,45.1211,45.1292,45.0563,45.0563,21291.0
2017-01-09 12:35:00,55.66,55.7,55.64,55.66,20831.0,45.0563,45.0887,45.0401,45.0563,20831.0
2017-01-09 12:40:00,55.67,55.71,55.67,55.71,15191.0,45.0644,45.0968,45.0644,45.0968,15191.0
2017-01-09 12:45:00,55.72,55.72,55.65,55.66,18909.0,45.1049,45.1049,45.0482,45.0563,18909.0
2017-01-09 12:50:00,55.67,55.71,55.65,55.71,14308.0,45.0644,45.0968,45.0482,45.0968,14308.0
2017-01-09 12:55:00,55.72,55.72,55.68,55.71,15720.0,45.1049,45.1049,45.0725,45.0968,15720.0
2017-01-09 13:00:00,55.71,55.72,55.67,55.67,16954.0,45.0968,45.1049,45.0644,45.0644,16954.0
2017-01-09 13:05:00,55.66,55.69,55.66,55.69,10268.0,45.0563,45.0806,45.0563,45.0806,10268.0
2017-01-09 13:10:00,55.69,55.69,55.65,55.65,34459.0,45.0806,45.0806,45.0482,45.0482,34459.0
2017-01-09 13:15:00,55.65,55.71,55.64,55.71,30225.0,45.0482,45.0968,45.0401,45.0968,30225.0
2017-01-09 13:20:00,55.7,55.71,55.67,55.7,18151.0,45.0887,45.0968,45.0644,45.0887,18151.0
2017-01-09 13:25:00,55.7,55.7,55.64,55.65,40230.0,45.0887,45.0887,45.0401,45.0482,40230.0
2017-01-09 13:30:00,55.65,55.67,55.65,55.66,15341.0,45.0482,45.0644,45.0482,45.0563,15341.0
2017-01-09 13:35:00,55.66,55.67,55.64,55.65,22026.0,45.0563,45.0644,45.0401,45.0482,22026.0
2017-01-09 13:40:00,55.65,55.69,55.64,55.69,19224.0,45.0482,45.0806,45.0401,45.0806,19224.0
2017-01-09 13:45:00,55.69,55.71,55.67,55.71,25502.0,45.0806,45.0968,45.0644,45.0968,25502.0
2017-01-09 13:50:00,55.7,55.71,55.67,55.69,26680.0,45.0887,45.0968,45.0644,45.0806,26680.0
2017-01-09 13:55:00,55.68,55.7,55.67,55.69,19631.0,45.0725,45.0887,45.0644,45.0806,19631.0
2017-01-09 14:00:00,55.69,55.71,55.68,55.71,22923.0,45.0806,45.0968,45.0725,45.0968,22923.0
2017-01-09 14:05:00,55.71,55.72,55.68,55.68,32547.0,45.0968,45.1049,45.0725,45.0725,32547.0
2017-01-09 14:10:00,55.68,55.68,55.62,55.66,26827.0,45.0725,45.0725,45.0239,45.0563,26827.0
2017-01-09 14:15:00,55.66,55.7,55.66,55.68,22191.0,45.0563,45.0887,45.0563,45.0725,22191.0
2017-01-09 14:20:00,55.69,55.69,55.65,55.68,32287.0,45.0806,45.0806,45.0482,45.0725,32287.0
2017-01-09 14:25:00,55.69,55.72,55.67,55.7,41864.0,45.0806,45.1049,45.0644,45.0887,41864.0
2017-01-09 14:30:00,55.71,55.72,55.65,55.65,33318.0,45.0968,45.1049,45.0482,45.0482,33318.0
2017-01-09 14:35:00,55.65,55.66,55.62,55.62,25640.0,45.0482,45.0563,45.0239,45.0239,25640.0
2017-01-09 14:40:00,55.61,55.66,55.61,55.63,42152.0,45.0158,45.0563,45.0158,45.032,42152.0
2017-01-09 14:45:00,55.63,55.66,55.62,55.66,22729.0,45.032,45.0563,45.0239,45.0563,22729.0
2017-01-09 14:50:00,55.65,55.7,55.65,55.66,29849.0,45.0482,45.0887,45.0482,45.0563,29849.0
2017-01-09 14:55:00,55.66,55.67,55.64,55.64,23741.0,45.0563,45.0644,45.0401,45.0401,23741.0
2017-01-09 15:00:00,55.65,55.66,55.61,55.63,36520.0,45.0482,45.0563,45.0158,45.032,36520.0
2017-01-09 15:05:00,55.64,55.7,55.63,55.66,45572.0,45.0401,45.0887,45.032,45.0563,45572.0
2017-01-09 15:10:00,55.66,55.69,55.6,55.61,36589.0,45.0563,45.0806,45.0077,45.0158,36589.0
2017-01-09 15:15:00,55.61,55.61,55.58,55.6,18507.0,45.0158,45.0158,44.9916,45.0077,18507.0
2017-01-09 15:20:00,55.61,55.67,55.58,55.65,90110.0,45.0158,45.0644,44.9916,45.0482,90110.0
2017-01-09 15:25:00,55.65,55.72,55.63,55.71,66345.0,45.0482,45.1049,45.032,45.0968,66345.0
2017-01-09 15:30:00,55.71,55.73,55.67,55.68,49139.0,45.0968,45.113,45.0644,45.0725,49139.0
2017-01-09 15:35:00,55.68,55.7,55.67,55.7,38177.0,45.0725,45.0887,45.0644,45.0887,38177.0
2017-01-09 15:40:00,55.7,55.7,55.65,55.7,68366.0,45.0887,45.0887,45.0482,45.0887,68366.0
2017-01-09 15:45:00,55.69,55.7,55.64,55.67,74492.0,45.0806,45.0887,45.0401,45.0644,74492.0
2017-01-09 15:50:00,55.68,55.7,55.65,55.66,110668.0,45.0725,45.0887,45.0482,45.0563,110668.0
2017-01-09 15:55:00,55.66,55.68,55.6,55.67,199582.0,45.0563,45.0725,45.0077,45.0644,199582.0
2017-01-10 09:30:00,55.56,55.65,55.5,55.63,53996.0,44.9754,45.0482,44.9268,45.032,53996.0
2017-01-10 09:35:00,55.64,55.65,55.51,55.59,29068.0,45.0401,45.0482,44.9349,44.9997,29068.0
2017-01-10 09:40:00,55.62,55.63,55.49,55.52,36795.0,45.0239,45.032,44.9187,44.943,36795.0
2017-01-10 09:45:00,55.54,55.57,55.51,55.56,20387.0,44.9592,44.9835,44.9349,44.9754,20387.0
2017-01-10 09:50:00,55.56,55.57,55.4,55.42,27347.0,44.9754,44.9835,44.8458,44.862,27347.0
2017-01-10 09:55:00,55.43,55.44,55.37,55.37,22335.0,44.8701,44.8782,44.8216,44.8216,22335.0
2017-01-10 10:00:00,55.39,55.43,55.38,55.4,26014.0,44.8378,44.8701,44.8297,44.8458,26014.0
2017-01-10 10:05:00,55.4,55.49,55.39,55.46,28033.0,44.8458,44.9187,44.8378,44.8944,28033.0
2017-01-10 10:10:00,55.48,55.56,55.47,55.56,24431.0,44.9106,44.9754,44.9025,44.9754,24431.0
2017-01-10 10:15:00,55.55,55.56,55.46,55.46,20784.0,44.9673,44.9754,44.8944,44.8944,20784.0
2017-01-10 10:20:00,55.47,55.47,55.37,55.39,23976.0,44.9025,44.9025,44.8216,44.8378,23976.0
2017-01-10 10:25:00,55.39,55.45,55.35,55.44,27447.0,44.8378,44.8863,44.8054,44.8782,27447.0
2017-01-10 10:30:00,55.44,55.5,55.43,55.48,16425.0,44.8782,44.9268,44.8701,44.9106,16425.0
2017-01-10 10:35:00,55.48,55.48,55.42,55.42,19198.0,44.9106,44.9106,44.862,44.862,19198.0
2017-01-10 10:40:00,55.43,55.45,55.39,55.39,19094.0,44.8701,44.8863,44.8378,44.8378,19094.0
2017-01-10 10:45:00,55.4,55.4,55.35,55.38,19246.0,44.8458,44.8458,44.8054,44.8297,19246.0
2017-01-10 10:50:00,55.37,55.47,55.36,55.47,36059.0,44.8216,44.9025,44.8135,44.9025,36059.0
2017-01-10 10:55:00,55.47,55.52,55.47,55.48,13392.0,44.9025,44.943,44.9025,44.9106,13392.0
2017-01-10 11:00:00,55.48,55.49,55.44,55.48,19743.0,44.9106,44.9187,44.8782,44.9106,19743.0
2017-01-10 11:05:00,55.48,55.49,55.46,55.46,19092.0,44.9106,44.9187,44.8944,44.8944,19092.0
2017-01-10 11:10:00,55.47,55.48,55.43,55.44,15290.0,44.9025,44.9106,44.8701,44.8782,15290.0
2017-01-10 11:15:00,55.44,55.45,55.43,55.45,20600.0,44.8782,44.8863,44.8701,44.8863,20600.0
2017-01-10 11:20:00,55.44,55.5,55.44,55.48,21315.0,44.8782,44.9268,44.8782,44.9106,21315.0
2017-01-10 11:25:00,55.49,55.54,55.48,55.49,38237.0,44.9187,44.9592,44.9106,44.9187,38237.0
2017-01-10 11:30:00,55.49,55.5,55.43,55.48,49898.0,44.9187,44.9268,44.8701,44.9106,49898.0
2017-01-10 11:35:00,55.49,55.5,55.46,55.46,14194.0,44.9187,44.9268,44.8944,44.8944,14194.0
2017-01-10 11:40:00,55.46,55.46,55.42,55.44,13286.0,44.8944,44.8944,44.862,44.8782,13286.0
2017-01-10 11:45:00,55.45,55.49,55.45,55.48,12380.0,44.8863,44.9187,44.8863,44.9106,12380.0
2017-01-10 11:50:00,55.48,55.5,55.46,55.5,25388.0,44.9106,44.9268,44.8944,44.9268,25388.0
2017-01-10 11:55:00,55.5,55.5,55.48,55.5,15760.0,44.9268,44.9268,44.9106,44.9268,15760.0
2017-01-10 12:00:00,55.5,55.51,55.49,55.5,17476.0,44.9268,44.9349,44.9187,44.9268,17476.0
2017-01-10 12:05:00,55.5,55.51,55.49,55.51,9607.0,44.9268,44.9349,44.9187,44.9349,9607.0
2017-01-10 12:10:00,55.51,55.58,55.5,55.55,54875.0,44.9349,44.9916,44.9268,44.9673,54875.0
2017-01-10 12:15:00,55.55,55.56,55.54,55.55,42594.0,44.9673,44.9754,44.9592,44.9673,42594.0
2017-01-10 12:20:00,55.56,55.56,55.51,55.51,16831.0,44.9754,44.9754,44.9349,44.9349,16831.0
2017-01-10 12:25:00,55.52,55.55,55.5,55.55,20285.0,44.943,44.9673,44.9268,44.9673,20285.0
2017-01-10 12:30:00,55.55,55.55,55.52,55.54,27924.0,44.9673,44.9673,44.943,44.9592,27924.0
2017-01-10 12:35:00,55.54,55.56,55.54,55.55,9616.0,44.9592,44.9754,44.9592,44.9673,9616.0
2017-01-10 12:40:00,55.54,55.55,55.47,55.49,34269.0,44.9592,44.9673,44.9025,44.9187,34269.0
2017-01-10 12:45:00,55.48,55.5,55.41,55.42,29021.0,44.9106,44.9268,44.8539,44.862,29021.0
2017-01-10 12:50:00,55.41,55.43,55.39,55.41,14230.0,44.8539,44.8701,44.8378,44.8539,14230.0
2017-01-10 12:55:00,55.41,55.41,55.37,55.37,19852.0,44.8539,44.8539,44.8216,44.8216,19852.0
2017-01-10 13:00:00,55.37,55.51,55.37,55.51,52540.0,44.8216,44.9349,44.8216,44.9349,52540.0
2017-01-10 13:05:00,55.51,55.55,55.5,55.53,8708.0,44.9349,44.9673,44.9268,44.9511,8708.0
2017-01-10 13:10:00,55.52,55.52,55.45,55.45,13718.0,44.943,44.943,44.8863,44.8863,13718.0
2017-01-10 13:15:00,55.46,55.47,55.44,55.45,10732.0,44.8944,44.9025,44.8782,44.8863,10732.0
2017-01-10 13:20:00,55.45,55.47,55.41,55.45,39286.0,44.8863,44.9025,44.8539,44.8863,39286.0
2017-01-10 13:25:00,55.45,55.46,55.42,55.42,8584.0,44.8863,44.8944,44.862,44.862,8584.0
2017-01-10 13:30:00,55.43,55.43,55.4,55.4,20048.0,44.8701,44.8701,44.8458,44.8458,20048.0
2017-01-10 13:35:00,55.4,55.41,55.38,55.41,25912.0,44.8458,44.8539,44.8297,44.8539,25912.0
2017-01-10 13:40:00,55.4,55.41,55.3,55.31,28589.0,44.8458,44.8539,44.7649,44.773,28589.0
2017-01-10 13:45:00,55.3,55.34,55.29,55.32,23745.0,44.7649,44.7973,44.7568,44.7811,23745.0
2017-01-10 13:50:00,55.32,55.32,55.28,55.31,19396.0,44.7811,44.7811,44.7487,44.773,19396.0
2017-01-10 13:55:00,55.3,55.3,55.19,55.22,23023.0,44.7649,44.7649,44.6759,44.7001,23023.0
2017-01-10 14:00:00,55.21,55.23,55.15,55.23,18585.0,44.692,44.7082,44.6435,44.7082,18585.0
2017-01-10 14:05:00,55.22,55.23,55.19,55.19,10702.0,44.7001,44.7082,44.6759,44.6759,10702.0
2017-01-10 14:10:00,55.19,55.24,55.19,55.22,12896.0,44.6759,44.7163,44.6759,44.7001,12896.0
2017-01-10 14:15:00,55.22,55.27,55.21,55.23,21633.0,44.7001,44.7406,44.692,44.7082,21633.0
2017-01-10 14:20:00,55.24,55.25,55.21,55.23,16164.0,44.7163,44.7244,44.692,44.7082,16164.0
2017-01-10 14:25:00,55.22,55.22,55.15,55.17,35153.0,44.7001,44.7001,44.6435,44.6597,35153.0
2017-01-10 14:30:00,55.17,55.22,55.16,55.21,13908.0,44.6597,44.7001,44.6516,44.692,13908.0
2017-01-10 14:35:00,55.22,55.26,55.21,55.25,12464.0,44.7001,44.7325,44.692,44.7244,12464.0
2017-01-10 14:40:00,55.25,55.28,55.22,55.23,16492.0,44.7244,44.7487,44.7001,44.7082,16492.0
2017-01-10 14:45:00,55.23,55.26,55.21,55.21,13913.0,44.7082,44.7325,44.692,44.692,13913.0
2017-01-10 14:50:00,55.21,55.23,55.18,55.21,15981.0,44.692,44.7082,44.6678,44.692,15981.0
2017-01-10 14:55:00,55.22,55.22,55.19,55.22,15881.0,44.7001,44.7001,44.6759,44.7001,15881.0
2017-01-10 15:00:00,55.23,55.24,55.21,55.23,25042.0,44.7082,44.7163,44.692,44.7082,25042.0
2017-01-10 15:05:00,55.22,55.27,55.22,55.27,16579.0,44.7001,44.7406,44.7001,44.7406,16579.0
2017-01-10 15:10:00,55.26,55.27,55.22,55.24,16810.0,44.7325,44.7406,44.7001,44.7163,16810.0
2017-01-10 15:15:00,55.24,55.27,55.23,55.27,16885.0,44.7163,44.7406,44.7082,44.7406,16885.0
2017-01-10 15:20:00,55.27,55.3,55.26,55.28,20210.0,44.7406,44.7649,44.7325,44.7487,20210.0
2017-01-10 15:25:00,55.27,55.29,55.27,55.28,20580.0,44.7406,44.7568,44.7406,44.7487,20580.0
2017-01-10 15:30:00,55.27,55.35,55.26,55.34,41076.0,44.7406,44.8054,44.7325,44.7973,41076.0
2017-01-10 15:35:00,55.34,55.37,55.34,55.36,33462.0,44.7973,44.8216,44.7973,44.8135,33462.0
2017-01-10 15:40:00,55.35,55.36,55.33,55.36,52399.0,44.8054,44.8135,44.7892,44.8135,52399.0
2017-01-10 15:45:00,55.36,55.4,55.36,55.38,67515.0,44.8135,44.8458,44.8135,44.8297,67515.0
2017-01-10 15:50:00,55.37,55.43,55.37,55.43,84057.0,44.8216,44.8701,44.8216,44.8701,84057.0
2017-01-10 15:55:00,55.43,55.44,55.33,55.33,208848.0,44.8701,44.8782,44.7892,44.7892,208848.0
2017-01-11 09:30:00,55.17,55.23,54.91,55.11,41935.0,44.6597,44.7082,44.4492,44.6111,41935.0
2017-01-11 09:35:00,55.12,55.24,55.07,55.24,56093.0,44.6192,44.7163,44.5787,44.7163,56093.0
2017-01-11 09:40:00,55.26,55.33,55.18,55.3,26104.0,44.7325,44.7892,44.6678,44.7649,26104.0
2017-01-11 09:45:00,55.29,55.31,55.2,55.28,10915.0,44.7568,44.773,44.684,44.7487,10915.0
2017-01-11 09:50:00,55.27,55.28,55.17,55.28,17337.0,44.7406,44.7487,44.6597,44.7487,17337.0
2017-01-11 09:55:00,55.27,55.31,55.26,55.3,57395.0,44.7406,44.773,44.7325,44.7649,57395.0
2017-01-11 10:00:00,55.31,55.39,55.3,55.38,54087.0,44.773,44.8378,44.7649,44.8297,54087.0
2017-01-11 10:05:00,55.39,55.4,55.3,55.32,16587.0,44.8378,44.8458,44.7649,44.7811,16587.0
2017-01-11 10:10:00,55.31,55.32,55.25,55.25,13415.0,44.773,44.7811,44.7244,44.7244,13415.0
2017-01-11 10:15:00,55.26,55.29,55.24,55.29,24222.0,44.7325,44.7568,44.7163,44.7568,24222.0
2017-01-11 10:20:00,55.29,55.32,55.28,55.32,13298.0,44.7568,44.7811,44.7487,44.7811,13298.0
2017-01-11 10:25:00,55.31,55.37,55.26,55.35,28308.0,44.773,44.8216,44.7325,44.8054,28308.0
2017-01-11 10:30:00,55.34,55.38,55.3,55.36,55837.0,44.7973,44.8297,44.7649,44.8135,55837.0
2017-01-11 10:35:00,55.36,55.36,55.3,55.31,17113.0,44.8135,44.8135,44.7649,44.773,17113.0
2017-01-11 10:40:00,55.3,55.35,55.28,55.32,22868.0,44.7649,44.8054,44.7487,44.7811,22868.0
2017-01-11 10:45:00,55.32,55.34,55.26,55.3,31883.0,44.7811,44.7973,44.7325,44.7649,31883.0
2017-01-11 10:50:00,55.3,55.31,55.26,55.28,11351.0,44.7649,44.773,44.7325,44.7487,11351.0
2017-01-11 10:55:00,55.28,55.28,55.22,55.24,13386.0,44.7487,44.7487,44.7001,44.7163,13386.0
2017-01-11 11:00:00,55.23,55.24,55.19,55.24,12741.0,44.7082,44.7163,44.6759,44.7163,12741.0
2017-01-11 11:05:00,55.23,55.32,55.22,55.32,29325.0,44.7082,44.7811,44.7001,44.7811,29325.0
2017-01-11 11:10:00,55.31,55.33,55.29,55.29,13809.0,44.773,44.7892,44.7568,44.7568,13809.0
2017-01-11 11:15:00,55.29,55.3,55.25,55.29,8219.0,44.7568,44.7649,44.7244,44.7568,8219.0
2017-01-11 11:20:00,55.29,55.34,55.26,55.28,18443.0,44.7568,44.7973,44.7325,44.7487,18443.0
2017-01-11 11:25:00,55.27,55.31,55.21,55.22,28297.0,44.7406,44.773,44.692,44.7001,28297.0
2017-01-11 11:30:00,55.23,55.25,55.16,55.25,26128.0,44.7082,44.7244,44.6516,44.7244,26128.0
2017-01-11 11:35:00,55.24,55.25,55.16,55.24,19052.0,44.7163,44.7244,44.6516,44.7163,19052.0
2017-01-11 11:40:00,55.23,55.27,55.2,55.27,10663.0,44.7082,44.7406,44.684,44.7406,10663.0
2017-01-11 11:45:00,55.26,55.31,55.25,55.27,12304.0,44.7325,44.773,44.7244,44.7406,12304.0
2017-01-11 11:50:00,55.26,55.35,55.26,55.32,23822.0,44.7325,44.8054,44.7325,44.7811,23822.0
2017-01-11 11:55:00,55.32,55.33,55.3,55.32,24974.0,44.7811,44.7892,44.7649,44.7811,24974.0
2017-01-11 12:00:00,55.32,55.33,55.29,55.32,13415.0,44.7811,44.7892,44.7568,44.7811,13415.0
2017-01-11 12:05:00,55.31,55.32,55.28,55.32,10731.0,44.773,44.7811,44.7487,44.7811,10731.0
2017-01-11 12:10:00,55.33,55.35,55.28,55.33,20721.0,44.7892,44.8054,44.7487,44.7892,20721.0
2017-01-11 12:15:00,55.34,55.36,55.26,55.31,28442.0,44.7973,44.8135,44.7325,44.773,28442.0
2017-01-11 12:20:00,55.3,55.31,55.25,55.29,12176.0,44.7649,44.773,44.7244,44.7568,12176.0
2017-01-11 12:25:00,55.28,55.37,55.28,55.35,24285.0,44.7487,44.8216,44.7487,44.8054,24285.0
2017-01-11 12:30:00,55.35,55.35,55.32,55.33,11261.0,44.8054,44.8054,44.7811,44.7892,11261.0
2017-01-11 12:35:00,55.33,55.36,55.3,55.33,16974.0,44.7892,44.8135,44.7649,44.7892,16974.0
2017-01-11 12:40:00,55.32,55.32,55.19,55.23,27571.0,44.7811,44.7811,44.6759,44.7082,27571.0
2017-01-11 12:45:00,55.23,55.24,55.18,55.23,21608.0,44.7082,44.7163,44.6678,44.7082,21608.0
2017-01-11 12:50:00,55.23,55.26,55.2,55.2,19127.0,44.7082,44.7325,44.684,44.684,19127.0
2017-01-11 12:55:00,55.2,55.23,55.2,55.22,20423.0,44.684,44.7082,44.684,44.7001,20423.0
2017-01-11 13:00:00,55.22,55.26,55.21,55.25,16400.0,44.7001,44.7325,44.692,44.7244,16400.0
2017-01-11 13:05:00,55.25,55.27,55.23,55.24,18433.0,44.7244,44.7406,44.7082,44.7163,18433.0
2017-01-11 13:10:00,55.23,55.23,55.14,55.23,31011.0,44.7082,44.7082,44.6354,44.7082,31011.0
2017-01-11 13:15:00,55.22,55.23,55.18,55.2,25638.0,44.7001,44.7082,44.6678,44.684,25638.0
2017-01-11 13:20:00,55.21,55.23,55.19,55.22,15321.0,44.692,44.7082,44.6759,44.7001,15321.0
2017-01-11 13:25:00,55.22,55.22,55.14,55.16,25827.0,44.7001,44.7001,44.6354,44.6516,25827.0
2017-01-11 13:30:00,55.15,55.17,55.13,55.15,13739.0,44.6435,44.6597,44.6273,44.6435,13739.0
2017-01-11 13:35:00,55.16,55.28,55.15,55.23,35458.0,44.6516,44.7487,44.6435,44.7082,35458.0
2017-01-11 13:40:00,55.23,55.25,55.21,55.25,14681.0,44.7082,44.7244,44.692,44.7244,14681.0
2017-01-11 13:45:00,55.25,55.27,55.21,55.25,33773.0,44.7244,44.7406,44.692,44.7244,33773.0
2017-01-11 13:50:00,55.25,55.29,55.24,55.27,11590.0,44.7244,44.7568,44.7163,44.7406,11590.0
2017-01-11 13:55:00,55.27,55.32,55.26,55.27,32363.0,44.7406,44.7811,44.7325,44.7406,32363.0
2017-01-11 14:00:00,55.27,55.28,55.21,55.24,35877.0,44.7406,44.7487,44.692,44.7163,35877.0
2017-01-11 14:05:00,55.23,55.24,55.2,55.21,21227.0,44.7082,44.7163,44.684,44.692,21227.0
2017-01-11 14:10:00,55.2,55.21,55.17,55.21,25986.0,44.684,44.692,44.6597,44.692,25986.0
2017-01-11 14:15:00,55.21,55.24,55.17,55.2,23483.0,44.692,44.7163,44.6597,44.684,23483.0
2017-01-11 14:20:00,55.19,55.2,55.15,55.19,24310.0,44.6759,44.684,44.6435,44.6759,24310.0
2017-01-11 14:25:00,55.19,55.25,55.18,55.24,45521.0,44.6759,44.7244,44.6678,44.7163,45521.0
2017-01-11 14:30:00,55.23,55.28,55.2,55.22,28193.0,44.7082,44.7487,44.684,44.7001,28193.0
2017-01-11 14:35:00,55.22,55.25,55.21,55.23,23637.0,44.7001,44.7244,44.692,44.7082,23637.0
2017-01-11 14:40:00,55.24,55.27,55.23,55.26,13828.0,44.7163,44.7406,44.7082,44.7325,13828.0
2017-01-11 14:45:00,55.26,55.29,55.25,55.26,19311.0,44.7325,44.7568,44.7244,44.7325,19311.0
2017-01-11 14:50:00,55.25,55.27,55.24,55.27,19200.0,44.7244,44.7406,44.7163,44.7406,19200.0
2017-01-11 14:55:00,55.27,55.27,55.24,55.24,26693.0,44.7406,44.7406,44.7163,44.7163,26693.0
2017-01-11 15:00:00,55.25,55.28,55.25,55.27,16973.0,44.7244,44.7487,44.7244,44.7406,16973.0
2017-01-11 15:05:00,55.27,55.28,55.2,55.2,20196.0,44.7406,44.7487,44.684,44.684,20196.0
2017-01-11 15:10:00,55.21,55.24,55.2,55.22,13946.0,44.692,44.7163,44.684,44.7001,13946.0
2017-01-11 15:15:00,55.23,55.25,55.2,55.24,24512.0,44.7082,44.7244,44.684,44.7163,24512.0
2017-01-11 15:20:00,55.25,55.26,55.23,55.23,21347.0,44.7244,44.7325,44.7082,44.7082,21347.0
2017-01-11 15:25:00,55.23,55.24,55.19,55.2,22815.0,44.7082,44.7163,44.6759,44.684,22815.0
2017-01-11 15:30:00,55.21,55.23,55.2,55.22,43984.0,44.692,44.7082,44.684,44.7001,43984.0
2017-01-11 15:35:00,55.22,55.23,55.21,55.22,47547.0,44.7001,44.7082,44.692,44.7001,47547.0
2017-01-11 15:40:00,55.22,55.24,55.19,55.19,50461.0,44.7001,44.7163,44.6759,44.6759,50461.0
2017-01-11 15:45:00,55.2,55.24,55.18,55.18,88204.0,44.684,44.7163,44.6678,44.6678,88204.0
2017-01-11 15:50:00,55.18,55.22,55.18,55.19,87832.0,44.6678,44.7001,44.6678,44.6759,87832.0
2017-01-11 15:55:00,55.19,55.3,55.16,55.29,274214.0,44.6759,44.7649,44.6516,44.7568,274214.0
2017-01-12 09:30:00,55.12,55.29,54.97,55.01,34501.0,44.6192,44.7568,44.4978,44.5301,34501.0
2017-01-12 09:35:00,54.99,55.08,54.97,54.99,31085.0,44.514,44.5868,44.4978,44.514,31085.0
2017-01-12 09:40:00,54.99,55.09,54.99,55.07,48660.0,44.514,44.5949,44.514,44.5787,48660.0
2017-01-12 09:45:00,55.07,55.08,55.03,55.06,31659.0,44.5787,44.5868,44.5463,44.5706,31659.0
2017-01-12 09:50:00,55.06,55.15,55.04,55.15,39614.0,44.5706,44.6435,44.5544,44.6435,39614.0
2017-01-12 09:55:00,55.14,55.15,55.01,55.03,35252.0,44.6354,44.6435,44.5301,44.5463,35252.0
2017-01-12 10:00:00,55.03,55.13,55.02,55.06,39294.0,44.5463,44.6273,44.5382,44.5706,39294.0
2017-01-12 10:05:00,55.06,55.06,54.91,54.96,23402.0,44.5706,44.5706,44.4492,44.4897,23402.0
2017-01-12 10:10:00,54.97,55.0,54.96,54.98,15976.0,44.4978,44.5221,44.4897,44.5059,15976.0
2017-01-12 10:15:00,54.98,55.04,54.95,54.95,19293.0,44.5059,44.5544,44.4816,44.4816,19293.0
2017-01-12 10:20:00,54.94,54.99,54.94,54.95,19806.0,44.4735,44.514,44.4735,44.4816,19806.0
2017-01-12 10:25:00,54.95,54.96,54.9,54.91,19050.0,44.4816,44.4897,44.4411,44.4492,19050.0
2017-01-12 10:30:00,54.9,54.93,54.88,54.92,23499.0,44.4411,44.4654,44.4249,44.4573,23499.0
2017-01-12 10:35:00,54.91,54.92,54.85,54.86,25745.0,44.4492,44.4573,44.4006,44.4087,25745.0
2017-01-12 10:40:00,54.87,54.93,54.84,54.92,30909.0,44.4168,44.4654,44.3925,44.4573,30909.0
2017-01-12 10:45:00,54.92,54.93,54.9,54.9,27223.0,44.4573,44.4654,44.4411,44.4411,27223.0
2017-01-12 10:50:00,54.91,54.93,54.87,54.88,44128.0,44.4492,44.4654,44.4168,44.4249,44128.0
2017-01-12 10:55:00,54.88,54.9,54.84,54.85,18533.0,44.4249,44.4411,44.3925,44.4006,18533.0
2017-01-12 11:00:00,54.84,54.88,54.79,54.79,28934.0,44.3925,44.4249,44.3521,44.3521,28934.0
2017-01-12 11:05:00,54.8,54.81,54.76,54.8,19461.0,44.3602,44.3682,44.3278,44.3602,19461.0
2017-01-12 11:10:00,54.81,54.85,54.78,54.84,18691.0,44.3682,44.4006,44.344,44.3925,18691.0
2017-01-12 11:15:00,54.84,54.9,54.82,54.82,22438.0,44.3925,44.4411,44.3763,44.3763,22438.0
2017-01-12 11:20:00,54.81,54.83,54.79,54.83,16499.0,44.3682,44.3844,44.3521,44.3844,16499.0
2017-01-12 11:25:00,54.82,54.82,54.8,54.81,16350.0,44.3763,44.3763,44.3602,44.3682,16350.0
2017-01-12 11:30:00,54.81,54.85,54.78,54.83,42265.0,44.3682,44.4006,44.344,44.3844,42265.0
2017-01-12 11:35:00,54.83,54.84,54.8,54.8,17014.0,44.3844,44.3925,44.3602,44.3602,17014.0
2017-01-12 11:40:00,54.81,54.81,54.74,54.75,23576.0,44.3682,44.3682,44.3116,44.3197,23576.0
2017-01-12 11:45:00,54.76,54.78,54.71,54.71,49252.0,44.3278,44.344,44.2873,44.2873,49252.0
2017-01-12 11:50:00,54.71,54.73,54.7,54.71,21108.0,44.2873,44.3035,44.2792,44.2873,21108.0
2017-01-12 11:55:00,54.71,54.71,54.68,54.69,11715.0,44.2873,44.2873,44.263,44.2711,11715.0
2017-01-12 12:00:00,54.69,54.78,54.67,54.77,23450.0,44.2711,44.344,44.2549,44.3359,23450.0
2017-01-12 12:05:00,54.76,54.76,54.73,54.75,5862.0,44.3278,44.3278,44.3035,44.3197,5862.0
2017-01-12 12:10:00,54.75,54.79,54.73,54.73,22526.0,44.3197,44.3521,44.3035,44.3035,22526.0
2017-01-12 12:15:00,54.73,54.75,54.68,54.68,41948.0,44.3035,44.3197,44.263,44.263,41948.0
2017-01-12 12:20:00,54.69,54.71,54.67,54.7,16620.0,44.2711,44.2873,44.2549,44.2792,16620.0
2017-01-12 12:25:00,54.7,54.74,54.68,54.7,33053.0,44.2792,44.3116,44.263,44.2792,33053.0
2017-01-12 12:30:00,54.71,54.77,54.71,54.76,24709.0,44.2873,44.3359,44.2873,44.3278,24709.0
2017-01-12 12:35:00,54.76,54.78,54.75,54.77,14071.0,44.3278,44.344,44.3197,44.3359,14071.0
2017-01-12 12:40:00,54.77,54.79,54.75,54.75,17795.0,44.3359,44.3521,44.3197,44.3197,17795.0
2017-01-12 12:45:00,54.75,54.77,54.74,54.75,33252.0,44.3197,44.3359,44.3116,44.3197,33252.0
2017-01-12 12:50:00,54.75,54.83,54.74,54.83,15508.0,44.3197,44.3844,44.3116,44.3844,15508.0
2017-01-12 12:55:00,54.83,54.85,54.81,54.83,11799.0,44.3844,44.4006,44.3682,44.3844,11799.0
2017-01-12 13:00:00,54.84,54.88,54.83,54.86,16580.0,44.3925,44.4249,44.3844,44.4087,16580.0
2017-01-12 13:05:00,54.86,54.88,54.81,54.87,19681.0,44.4087,44.4249,44.3682,44.4168,19681.0
2017-01-12 13:10:00,54.87,54.89,54.84,54.85,9177.0,44.4168,44.433,44.3925,44.4006,9177.0
2017-01-12 13:15:00,54.85,54.89,54.84,54.87,12000.0,44.4006,44.433,44.3925,44.4168,12000.0
2017-01-12 13:20:00,54.87,54.87,54.82,54.83,20542.0,44.4168,44.4168,44.3763,44.3844,20542.0
2017-01-12 13:25:00,54.84,54.86,54.83,54.86,11650.0,44.3925,44.4087,44.3844,44.4087,11650.0
2017-01-12 13:30:00,54.86,54.87,54.85,54.85,12702.0,44.4087,44.4168,44.4006,44.4006,12702.0
2017-01-12 13:35:00,54.86,54.89,54.85,54.89,12741.0,44.4087,44.433,44.4006,44.433,12741.0
2017-01-12 13:40:00,54.89,54.89,54.82,54.82,21347.0,44.433,44.433,44.3763,44.3763,21347.0
2017-01-12 13:45:00,54.82,54.84,54.81,54.82,24408.0,44.3763,44.3925,44.3682,44.3763,24408.0
2017-01-12 13:50:00,54.81,54.81,54.76,54.78,13880.0,44.3682,44.3682,44.3278,44.344,13880.0
2017-01-12 13:55:00,54.78,54.84,54.77,54.84,13409.0,44.344,44.3925,44.3359,44.3925,13409.0
2017-01-12 14:00:00,54.84,54.85,54.83,54.84,6860.0,44.3925,44.4006,44.3844,44.3925,6860.0
2017-01-12 14:05:00,54.85,54.86,54.82,54.86,10956.0,44.4006,44.4087,44.3763,44.4087,10956.0
2017-01-12 14:10:00,54.86,54.89,54.85,54.86,24382.0,44.4087,44.433,44.4006,44.4087,24382.0
2017-01-12 14:15:00,54.86,54.9,54.85,54.88,20140.0,44.4087,44.4411,44.4006,44.4249,20140.0
2017-01-12 14:20:00,54.89,54.92,54.86,54.89,25770.0,44.433,44.4573,44.4087,44.433,25770.0
2017-01-12 14:25:00,54.88,54.91,54.88,54.9,10209.0,44.4249,44.4492,44.4249,44.4411,10209.0
2017-01-12 14:30:00,54.91,54.96,54.9,54.91,58883.0,44.4492,44.4897,44.4411,44.4492,58883.0
2017-01-12 14:35:00,54.92,54.97,54.92,54.95,25094.0,44.4573,44.4978,44.4573,44.4816,25094.0
2017-01-12 14:40:00,54.94,54.95,54.89,54.91,20443.0,44.4735,44.4816,44.433,44.4492,20443.0
2017-01-12 14:45:00,54.91,54.91,54.84,54.85,11973.0,44.4492,44.4492,44.3925,44.4006,11973.0
2017-01-12 14:50:00,54.85,54.89,54.85,54.86,17028.0,44.4006,44.433,44.4006,44.4087,17028.0
2017-01-12 14:55:00,54.87,54.9,54.87,54.9,17205.0,44.4168,44.4411,44.4168,44.4411,17205.0
2017-01-12 15:00:00,54.9,54.9,54.88,54.88,8068.0,44.4411,44.4411,44.4249,44.4249,8068.0
2017-01-12 15:05:00,54.89,54.89,54.85,54.85,23929.0,44.433,44.433,44.4006,44.4006,23929.0
2017-01-12 15:10:00,54.85,54.86,54.84,54.85,27175.0,44.4006,44.4087,44.3925,44.4006,27175.0
2017-01-12 15:15:00,54.84,54.85,54.81,54.84,15327.0,44.3925,44.4006,44.3682,44.3925,15327.0
2017-01-12 15:20:00,54.84,54.86,54.83,54.83,15158.0,44.3925,44.4087,44.3844,44.3844,15158.0
2017-01-12 15:25:00,54.83,54.84,54.8,54.82,18632.0,44.3844,44.3925,44.3602,44.3763,18632.0
2017-01-12 15:30:00,54.81,54.85,54.81,54.85,30365.0,44.3682,44.4006,44.3682,44.4006,30365.0
2017-01-12 15:35:00,54.85,54.9,54.83,54.89,27045.0,44.4006,44.4411,44.3844,44.433,27045.0
2017-01-12 15:40:00,54.89,54.9,54.86,54.9,38089.0,44.433,44.4411,44.4087,44.4411,38089.0
2017-01-12 15:45:00,54.9,54.97,54.9,54.94,39407.0,44.4411,44.4978,44.4411,44.4735,39407.0
2017-01-12 15:50:00,54.95,54.95,54.89,54.91,60727.0,44.4816,44.4816,44.433,44.4492,60727.0
2017-01-12 15:55:00,54.92,54.95,54.88,54.89,146440.0,44.4573,44.4816,44.4249,44.433,146440.0
2017-01-13 09:30:00,55.0,55.14,54.93,54.93,37168.0,44.5221,44.6354,44.4654,44.4654,37168.0
2017-01-13 09:35:00,54.93,54.97,54.86,54.96,20153.0,44.4654,44.4978,44.4087,44.4897,20153.0
2017-01-13 09:40:00,54.95,54.99,54.89,54.99,4160.0,44.4816,44.514,44.433,44.514,4160.0
2017-01-13 09:45:00,54.97,54.99,54.92,54.96,10697.0,44.4978,44.514,44.4573,44.4897,10697.0
2017-01-13 09:50:00,54.96,54.99,54.94,54.98,10393.0,44.4897,44.514,44.4735,44.5059,10393.0
2017-01-13 09:55:00,54.97,55.01,54.95,54.96,10405.0,44.4978,44.5301,44.4816,44.4897,10405.0
2017-01-13 10:00:00,54.96,54.99,54.91,54.92,39089.0,44.4897,44.514,44.4492,44.4573,39089.0
2017-01-13 10:05:00,54.96,54.96,54.92,54.93,12504.0,44.4897,44.4897,44.4573,44.4654,12504.0
2017-01-13 10:10:00,54.93,54.96,54.86,54.94,17951.0,44.4654,44.4897,44.4087,44.4735,17951.0
2017-01-13 10:15:00,54.93,54.98,54.9,54.91,22135.0,44.4654,44.5059,44.4411,44.4492,22135.0
2017-01-13 10:20:00,54.9,54.98,54.9,54.97,30073.0,44.4411,44.5059,44.4411,44.4978,30073.0
2017-01-13 10:25:00,54.96,54.97,54.91,54.91,16550.0,44.4897,44.4978,44.4492,44.4492,16550.0
2017-01-13 10:30:00,54.91,54.99,54.91,54.97,11737.0,44.4492,44.514,44.4492,44.4978,11737.0
2017-01-13 10:35:00,54.97,54.99,54.97,54.99,15470.0,44.4978,44.514,44.4978,44.514,15470.0
2017-01-13 10:40:00,54.99,55.03,54.97,54.98,23031.0,44.514,44.5463,44.4978,44.5059,23031.0
2017-01-13 10:45:00,54.98,54.99,54.95,54.97,12946.0,44.5059,44.514,44.4816,44.4978,12946.0
2017-01-13 10:50:00,54.97,54.99,54.96,54.97,16946.0,44.4978,44.514,44.4897,44.4978,16946.0
2017-01-13 10:55:00,54.97,54.98,54.93,54.94,7751.0,44.4978,44.5059,44.4654,44.4735,7751.0
2017-01-13 11:00:00,54.94,54.95,54.91,54.94,8741.0,44.4735,44.4816,44.4492,44.4735,8741.0
2017-01-13 11:05:00,54.95,54.95,54.91,54.95,10664.0,44.4816,44.4816,44.4492,44.4816,10664.0
2017-01-13 11:10:00,54.94,54.95,54.91,54.94,10177.0,44.4735,44.4816,44.4492,44.4735,10177.0
2017-01-13 11:15:00,54.94,54.94,54.92,54.94,5636.0,44.4735,44.4735,44.4573,44.4735,5636.0
2017-01-13 11:20:00,54.93,54.95,54.9,54.91,12183.0,44.4654,44.4816,44.4411,44.4492,12183.0
2017-01-13 11:25:00,54.9,54.91,54.89,54.91,6682.0,44.4411,44.4492,44.433,44.4492,6682.0
2017-01-13 11:30:00,54.91,54.92,54.89,54.89,8141.0,44.4492,44.4573,44.433,44.433,8141.0
2017-01-13 11:35:00,54.89,54.94,54.88,54.91,20514.0,44.433,44.4735,44.4249,44.4492,20514.0
2017-01-13 11:40:00,54.91,54.92,54.83,54.91,42031.0,44.4492,44.4573,44.3844,44.4492,42031.0
2017-01-13 11:45:00,54.91,54.93,54.84,54.85,26175.0,44.4492,44.4654,44.3925,44.4006,26175.0
2017-01-13 11:50:00,54.85,54.89,54.84,54.88,15546.0,44.4006,44.433,44.3925,44.4249,15546.0
2017-01-13 11:55:00,54.88,54.9,54.87,54.89,8129.0,44.4249,44.4411,44.4168,44.433,8129.0
2017-01-13 12:00:00,54.9,54.9,54.84,54.85,11201.0,44.4411,44.4411,44.3925,44.4006,11201.0
2017-01-13 12:05:00,54.86,54.89,54.85,54.89,14609.0,44.4087,44.433,44.4006,44.433,14609.0
2017-01-13 12:10:00,54.89,54.89,54.84,54.86,18024.0,44.433,44.433,44.3925,44.4087,18024.0
2017-01-13 12:15:00,54.86,54.88,54.82,54.87,7816.0,44.4087,44.4249,44.3763,44.4168,7816.0
2017-01-13 12:20:00,54.89,54.91,54.88,54.89,12580.0,44.433,44.4492,44.4249,44.433,12580.0
2017-01-13 12:25:00,54.89,54.89,54.85,54.88,7582.0,44.433,44.433,44.4006,44.4249,7582.0
2017-01-13 12:30:00,54.88,54.92,54.88,54.91,13048.0,44.4249,44.4573,44.4249,44.4492,13048.0
2017-01-13 12:35:00,54.91,54.94,54.91,54.93,6926.0,44.4492,44.4735,44.4492,44.4654,6926.0
2017-01-13 12:40:00,54.94,54.94,54.9,54.91,6793.0,44.4735,44.4735,44.4411,44.4492,6793.0
2017-01-13 12:45:00,54.91,54.92,54.88,54.89,7544.0,44.4492,44.4573,44.4249,44.433,7544.0
2017-01-13 12:50:00,54.89,54.9,54.88,54.9,5840.0,44.433,44.4411,44.4249,44.4411,5840.0
2017-01-13 12:55:00,54.9,54.94,54.89,54.94,8530.0,44.4411,44.4735,44.433,44.4735,8530.0
2017-01-13 13:00:00,54.93,54.96,54.92,54.95,14550.0,44.4654,44.4897,44.4573,44.4816,14550.0
2017-01-13 13:05:00,54.95,54.96,54.93,54.96,6371.0,44.4816,44.4897,44.4654,44.4897,6371.0
2017-01-13 13:10:00,54.95,54.98,54.94,54.98,13257.0,44.4816,44.5059,44.4735,44.5059,13257.0
2017-01-13 13:15:00,54.98,54.98,54.97,54.97,3764.0,44.5059,44.5059,44.4978,44.4978,3764.0
2017-01-13 13:20:00,54.98,54.98,54.97,54.98,11013.0,44.5059,44.5059,44.4978,44.5059,11013.0
2017-01-13 13:25:00,54.97,54.98,54.96,54.98,11167.0,44.4978,44.5059,44.4897,44.5059,11167.0
2017-01-13 13:30:00,54.98,54.98,54.95,54.98,14410.0,44.5059,44.5059,44.4816,44.5059,14410.0
2017-01-13 13:35:00,54.98,54.98,54.97,54.98,3761.0,44.5059,44.5059,44.4978,44.5059,3761.0
2017-01-13 13:40:00,54.97,54.98,54.97,54.98,3617.0,44.4978,44.5059,44.4978,44.5059,3617.0
2017-01-13 13:45:00,54.98,54.98,54.92,54.96,21228.0,44.5059,44.5059,44.4573,44.4897,21228.0
2017-01-13 13:50:00,54.95,54.96,54.94,54.96,7136.0,44.4816,44.4897,44.4735,44.4897,7136.0
2017-01-13 13:55:00,54.96,54.98,54.93,54.96,33824.0,44.4897,44.5059,44.4654,44.4897,33824.0
2017-01-13 14:00:00,54.95,55.0,54.95,54.97,12387.0,44.4816,44.5221,44.4816,44.4978,12387.0
2017-01-13 14:05:00,54.97,54.98,54.96,54.97,9340.0,44.4978,44.5059,44.4897,44.4978,9340.0
2017-01-13 14:10:00,54.97,54.98,54.97,54.98,3839.0,44.4978,44.5059,44.4978,44.5059,3839.0
2017-01-13 14:15:00,54.98,54.98,54.92,54.95,22002.0,44.5059,44.5059,44.4573,44.4816,22002.0
2017-01-13 14:20:00,54.95,54.96,54.94,54.96,6742.0,44.4816,44.4897,44.4735,44.4897,6742.0
2017-01-13 14:25:00,54.96,54.96,54.9,54.9,13375.0,44.4897,44.4897,44.4411,44.4411,13375.0
2017-01-13 14:30:00,54.9,54.94,54.9,54.93,11794.0,44.4411,44.4735,44.4411,44.4654,11794.0
2017-01-13 14:35:00,54.92,54.96,54.92,54.94,16668.0,44.4573,44.4897,44.4573,44.4735,16668.0
2017-01-13 14:40:00,54.95,54.96,54.93,54.94,12347.0,44.4816,44.4897,44.4654,44.4735,12347.0
2017-01-13 14:45:00,54.94,54.95,54.92,54.92,12920.0,44.4735,44.4816,44.4573,44.4573,12920.0
2017-01-13 14:50:00,54.92,54.92,54.89,54.92,8490.0,44.4573,44.4573,44.433,44.4573,8490.0
2017-01-13 14:55:00,54.92,54.92,54.9,54.91,9417.0,44.4573,44.4573,44.4411,44.4492,9417.0
2017-01-13 15:00:00,54.91,54.94,54.91,54.94,7538.0,44.4492,44.4735,44.4492,44.4735,7538.0
2017-01-13 15:05:00,54.94,54.94,54.93,54.94,10875.0,44.4735,44.4735,44.4654,44.4735,10875.0
2017-01-13 15:10:00,54.94,54.94,54.92,54.92,15466.0,44.4735,44.4735,44.4573,44.4573,15466.0
2017-01-13 15:15:00,54.93,54.96,54.92,54.96,21797.0,44.4654,44.4897,44.4573,44.4897,21797.0
2017-01-13 15:20:00,54.97,54.97,54.96,54.97,6609.0,44.4978,44.4978,44.4897,44.4978,6609.0
2017-01-13 15:25:00,54.96,54.98,54.96,54.97,11032.0,44.4897,44.5059,44.4897,44.4978,11032.0
2017-01-13 15:30:00,54.98,54.99,54.97,54.99,21708.0,44.5059,44.514,44.4978,44.514,21708.0
2017-01-13 15:35:00,54.99,55.0,54.98,55.0,46729.0,44.514,44.5221,44.5059,44.5221,46729.0
2017-01-13 15:40:00,54.99,55.0,54.98,54.99,58168.0,44.514,44.5221,44.5059,44.514,58168.0
2017-01-13 15:45:00,55.0,55.0,54.96,54.97,77370.0,44.5221,44.5221,44.4897,44.4978,77370.0
2017-01-13 15:50:00,54.98,54.98,54.96,54.98,46135.0,44.5059,44.5059,44.4897,44.5059,46135.0
2017-01-13 15:55:00,54.98,54.98,54.95,54.97,93465.0,44.5059,44.5059,44.4816,44.4978,93465.0
2017-01-17 09:30:00,54.65,54.79,54.59,54.79,91479.0,44.2387,44.3521,44.1902,44.3521,91479.0
2017-01-17 09:35:00,54.78,54.93,54.69,54.9,37489.0,44.344,44.4654,44.2711,44.4411,37489.0
2017-01-17 09:40:00,54.92,54.99,54.89,54.94,33161.0,44.4573,44.514,44.433,44.4735,33161.0
2017-01-17 09:45:00,54.93,55.03,54.83,55.03,55657.0,44.4654,44.5463,44.3844,44.5463,55657.0
2017-01-17 09:50:00,55.02,55.02,54.9,54.92,16729.0,44.5382,44.5382,44.4411,44.4573,16729.0
2017-01-17 09:55:00,54.93,54.97,54.88,54.91,21220.0,44.4654,44.4978,44.4249,44.4492,21220.0
2017-01-17 10:00:00,54.92,54.96,54.89,54.92,10374.0,44.4573,44.4897,44.433,44.4573,10374.0
2017-01-17 10:05:00,54.94,55.02,54.91,55.01,28337.0,44.4735,44.5382,44.4492,44.5301,28337.0
2017-01-17 10:10:00,55.01,55.07,55.01,55.03,8650.0,44.5301,44.5787,44.5301,44.5463,8650.0
2017-01-17 10:15:00,55.03,55.06,55.01,55.03,18567.0,44.5463,44.5706,44.5301,44.5463,18567.0
2017-01-17 10:20:00,55.03,55.04,55.02,55.04,13571.0,44.5463,44.5544,44.5382,44.5544,13571.0
2017-01-17 10:25:00,55.04,55.1,55.03,55.09,18902.0,44.5544,44.603,44.5463,44.5949,18902.0
2017-01-17 10:30:00,55.09,55.12,55.08,55.1,28219.0,44.5949,44.6192,44.5868,44.603,28219.0
2017-01-17 10:35:00,55.1,55.11,55.04,55.05,12537.0,44.603,44.6111,44.5544,44.5625,12537.0
2017-01-17 10:40:00,55.04,55.05,54.98,54.99,17140.0,44.5544,44.5625,44.5059,44.514,17140.0
2017-01-17 10:45:00,54.99,55.03,54.96,54.99,20572.0,44.514,44.5463,44.4897,44.514,20572.0
2017-01-17 10:50:00,54.99,55.03,54.98,54.99,14134.0,44.514,44.5463,44.5059,44.514,14134.0
2017-01-17 10:55:00,54.99,55.01,54.94,54.97,56973.0,44.514,44.5301,44.4735,44.4978,56973.0
2017-01-17 11:00:00,54.97,54.99,54.9,54.92,15384.0,44.4978,44.514,44.4411,44.4573,15384.0
2017-01-17 11:05:00,54.93,54.94,54.89,54.9,14163.0,44.4654,44.4735,44.433,44.4411,14163.0
2017-01-17 11:10:00,54.9,54.97,54.88,54.95,37927.0,44.4411,44.4978,44.4249,44.4816,37927.0
2017-01-17 11:15:00,54.96,54.96,54.89,54.9,10253.0,44.4897,44.4897,44.433,44.4411,10253.0
2017-01-17 11:20:00,54.89,54.9,54.85,54.85,7496.0,44.433,44.4411,44.4006,44.4006,7496.0
2017-01-17 11:25:00,54.84,54.87,54.83,54.87,9502.0,44.3925,44.4168,44.3844,44.4168,9502.0
2017-01-17 11:30:00,54.87,54.88,54.82,54.82,10239.0,44.4168,44.4249,44.3763,44.3763,10239.0
2017-01-17 11:35:00,54.82,54.89,54.81,54.88,14738.0,44.3763,44.433,44.3682,44.4249,14738.0
2017-01-17 11:40:00,54.88,54.9,54.88,54.89,6237.0,44.4249,44.4411,44.4249,44.433,6237.0
2017-01-17 11:45:00,54.88,54.91,54.87,54.88,11354.0,44.4249,44.4492,44.4168,44.4249,11354.0
2017-01-17 11:50:00,54.87,54.9,54.87,54.89,10497.0,44.4168,44.4411,44.4168,44.433,10497.0
2017-01-17 11:55:00,54.89,54.92,54.89,54.9,6947.0,44.433,44.4573,44.433,44.4411,6947.0
2017-01-17 12:00:00,54.9,54.9,54.86,54.88,12664.0,44.4411,44.4411,44.4087,44.4249,12664.0
2017-01-17 12:05:00,54.88,54.93,54.88,54.92,24462.0,44.4249,44.4654,44.4249,44.4573,24462.0
2017-01-17 12:10:00,54.92,54.95,54.91,54.94,16716.0,44.4573,44.4816,44.4492,44.4735,16716.0
2017-01-17 12:15:00,54.93,54.98,54.93,54.98,14221.0,44.4654,44.5059,44.4654,44.5059,14221.0
2017-01-17 12:20:00,54.98,54.99,54.94,54.96,25867.0,44.5059,44.514,44.4735,44.4897,25867.0
2017-01-17 12:25:00,54.96,54.97,54.94,54.96,33412.0,44.4897,44.4978,44.4735,44.4897,33412.0
2017-01-17 12:30:00,54.97,54.98,54.95,54.95,20859.0,44.4978,44.5059,44.4816,44.4816,20859.0
2017-01-17 12:35:00,54.95,54.96,54.94,54.96,25623.0,44.4816,44.4897,44.4735,44.4897,25623.0
2017-01-17 12:40:00,54.96,54.97,54.95,54.96,7002.0,44.4897,44.4978,44.4816,44.4897,7002.0
2017-01-17 12:45:00,54.97,54.97,54.94,54.97,24083.0,44.4978,44.4978,44.4735,44.4978,24083.0
2017-01-17 12:50:00,54.97,54.99,54.96,54.97,12195.0,44.4978,44.514,44.4897,44.4978,12195.0
2017-01-17 12:55:00,54.97,55.0,54.96,54.99,6389.0,44.4978,44.5221,44.4897,44.514,6389.0
2017-01-17 13:00:00,55.0,55.0,54.98,55.0,21015.0,44.5221,44.5221,44.5059,44.5221,21015.0
2017-01-17 13:05:00,55.0,55.01,54.96,54.96,11306.0,44.5221,44.5301,44.4897,44.4897,11306.0
2017-01-17 13:10:00,54.96,54.99,54.96,54.96,12045.0,44.4897,44.514,44.4897,44.4897,12045.0
2017-01-17 13:15:00,54.97,55.02,54.96,55.01,27775.0,44.4978,44.5382,44.4897,44.5301,27775.0
2017-01-17 13:20:00,55.02,55.02,54.97,55.0,21376.0,44.5382,44.5382,44.4978,44.5221,21376.0
2017-01-17 13:25:00,54.99,55.0,54.98,55.0,7264.0,44.514,44.5221,44.5059,44.5221,7264.0
2017-01-17 13:30:00,55.0,55.01,54.97,54.97,23513.0,44.5221,44.5301,44.4978,44.4978,23513.0
2017-01-17 13:35:00,54.97,54.99,54.95,54.99,17854.0,44.4978,44.514,44.4816,44.514,17854.0
2017-01-17 13:40:00,54.99,55.01,54.95,55.0,38209.0,44.514,44.5301,44.4816,44.5221,38209.0
2017-01-17 13:45:00,55.0,55.03,54.99,55.03,27595.0,44.5221,44.5463,44.514,44.5463,27595.0
2017-01-17 13:50:00,55.02,55.03,54.99,55.0,16553.0,44.5382,44.5463,44.514,44.5221,16553.0
2017-01-17 13:55:00,55.0,55.01,54.94,54.95,20431.0,44.5221,44.5301,44.4735,44.4816,20431.0
2017-01-17 14:00:00,54.95,54.97,54.92,54.92,21040.0,44.4816,44.4978,44.4573,44.4573,21040.0
2017-01-17 14:05:00,54.92,54.93,54.9,54.91,10962.0,44.4573,44.4654,44.4411,44.4492,10962.0
2017-01-17 14:10:00,54.91,54.92,54.88,54.9,12318.0,44.4492,44.4573,44.4249,44.4411,12318.0
2017-01-17 14:15:00,54.89,54.91,54.86,54.86,20410.0,44.433,44.4492,44.4087,44.4087,20410.0
2017-01-17 14:20:00,54.86,54.86,54.81,54.82,31435.0,44.4087,44.4087,44.3682,44.3763,31435.0
2017-01-17 14:25:00,54.83,54.86,54.81,54.85,64731.0,44.3844,44.4087,44.3682,44.4006,64731.0
2017-01-17 14:30:00,54.86,54.89,54.85,54.88,8552.0,44.4087,44.433,44.4006,44.4249,8552.0
2017-01-17 14:35:00,54.88,54.88,54.78,54.78,24239.0,44.4249,44.4249,44.344,44.344,24239.0
2017-01-17 14:40:00,54.78,54.82,54.76,54.82,18076.0,44.344,44.3763,44.3278,44.3763,18076.0
2017-01-17 14:45:00,54.82,54.84,54.81,54.82,18752.0,44.3763,44.3925,44.3682,44.3763,18752.0
2017-01-17 14:50:00,54.83,54.83,54.77,54.78,23835.0,44.3844,44.3844,44.3359,44.344,23835.0
2017-01-17 14:55:00,54.78,54.78,54.75,54.76,24437.0,44.344,44.344,44.3197,44.3278,24437.0
2017-01-17 15:00:00,54.77,54.77,54.73,54.74,19014.0,44.3359,44.3359,44.3035,44.3116,19014.0
2017-01-17 15:05:00,54.73,54.75,54.7,54.71,28275.0,44.3035,44.3197,44.2792,44.2873,28275.0
2017-01-17 15:10:00,54.71,54.76,54.7,54.76,49161.0,44.2873,44.3278,44.2792,44.3278,49161.0
2017-01-17 15:15:00,54.76,54.78,54.74,54.75,15963.0,44.3278,44.344,44.3116,44.3197,15963.0
2017-01-17 15:20:00,54.76,54.77,54.74,54.75,22830.0,44.3278,44.3359,44.3116,44.3197,22830.0
2017-01-17 15:25:00,54.75,54.8,54.75,54.78,26301.0,44.3197,44.3602,44.3197,44.344,26301.0
2017-01-17 15:30:00,54.77,54.82,54.77,54.82,26488.0,44.3359,44.3763,44.3359,44.3763,26488.0
2017-01-17 15:35:00,54.82,54.84,54.8,54.83,31917.0,44.3763,44.3925,44.3602,44.3844,31917.0
2017-01-17 15:40:00,54.82,54.82,54.79,54.8,31624.0,44.3763,44.3763,44.3521,44.3602,31624.0
2017-01-17 15:45:00,54.81,54.84,54.8,54.84,54888.0,44.3682,44.3925,44.3602,44.3925,54888.0
2017-01-17 15:50:00,54.84,54.89,54.83,54.89,73385.0,44.3925,44.433,44.3844,44.433,73385.0
2017-01-17 15:55:00,54.89,54.92,54.87,54.89,144745.0,44.433,44.4573,44.4168,44.433,144745.0
2017-01-18 09:30:00,55.0,55.1,54.79,55.08,46620.0,44.5221,44.603,44.3521,44.5868,46620.0
2017-01-18 09:35:00,55.07,55.07,54.88,54.94,20501.0,44.5787,44.5787,44.4249,44.4735,20501.0
2017-01-18 09:40:00,54.94,54.98,54.89,54.97,20271.0,44.4735,44.5059,44.433,44.4978,20271.0
2017-01-18 09:45:00,54.96,54.98,54.84,54.92,32752.0,44.4897,44.5059,44.3925,44.4573,32752.0
2017-01-18 09:50:00,54.94,55.0,54.92,54.92,13588.0,44.4735,44.5221,44.4573,44.4573,13588.0
2017-01-18 09:55:00,54.92,54.98,54.92,54.95,6825.0,44.4573,44.5059,44.4573,44.4816,6825.0
2017-01-18 10:00:00,54.96,54.98,54.9,54.9,14539.0,44.4897,44.5059,44.4411,44.4411,14539.0
2017-01-18 10:05:00,54.9,54.95,54.9,54.94,8084.0,44.4411,44.4816,44.4411,44.4735,8084.0
2017-01-18 10:10:00,54.94,54.95,54.88,54.88,12027.0,44.4735,44.4816,44.4249,44.4249,12027.0
2017-01-18 10:15:00,54.88,54.9,54.82,54.82,17356.0,44.4249,44.4411,44.3763,44.3763,17356.0
2017-01-18 10:20:00,54.81,54.86,54.8,54.82,23227.0,44.3682,44.4087,44.3602,44.3763,23227.0
2017-01-18 10:25:00,54.82,54.88,54.81,54.88,37806.0,44.3763,44.4249,44.3682,44.4249,37806.0
2017-01-18 10:30:00,54.89,54.95,54.87,54.95,10335.0,44.433,44.4816,44.4168,44.4816,10335.0
2017-01-18 10:35:00,54.95,54.98,54.93,54.97,13466.0,44.4816,44.5059,44.4654,44.4978,13466.0
2017-01-18 10:40:00,54.97,55.01,54.96,54.98,17824.0,44.4978,44.5301,44.4897,44.5059,17824.0
2017-01-18 10:45:00,54.98,55.01,54.96,54.98,16625.0,44.5059,44.5301,44.4897,44.5059,16625.0
2017-01-18 10:50:00,54.97,54.97,54.92,54.94,19573.0,44.4978,44.4978,44.4573,44.4735,19573.0
2017-01-18 10:55:00,54.94,55.01,54.93,55.01,19715.0,44.4735,44.5301,44.4654,44.5301,19715.0
2017-01-18 11:00:00,55.01,55.09,55.01,55.08,26495.0,44.5301,44.5949,44.5301,44.5868,26495.0
2017-01-18 11:05:00,55.09,55.1,55.06,55.06,21194.0,44.5949,44.603,44.5706,44.5706,21194.0
2017-01-18 11:10:00,55.07,55.09,55.05,55.08,29559.0,44.5787,44.5949,44.5625,44.5868,29559.0
2017-01-18 11:15:00,55.08,55.13,55.07,55.13,17284.0,44.5868,44.6273,44.5787,44.6273,17284.0
2017-01-18 11:20:00,55.13,55.14,55.1,55.13,13158.0,44.6273,44.6354,44.603,44.6273,13158.0
2017-01-18 11:25:00,55.14,55.18,55.12,55.13,17547.0,44.6354,44.6678,44.6192,44.6273,17547.0
2017-01-18 11:30:00,55.12,55.19,55.12,55.18,22108.0,44.6192,44.6759,44.6192,44.6678,22108.0
2017-01-18 11:35:00,55.19,55.19,55.15,55.16,17095.0,44.6759,44.6759,44.6435,44.6516,17095.0
2017-01-18 11:40:00,55.17,55.17,55.12,55.12,14884.0,44.6597,44.6597,44.6192,44.6192,14884.0
2017-01-18 11:45:00,55.13,55.19,55.13,55.16,20459.0,44.6273,44.6759,44.6273,44.6516,20459.0
2017-01-18 11:50:00,55.16,55.21,55.16,55.21,19104.0,44.6516,44.692,44.6516,44.692,19104.0
2017-01-18 11:55:00,55.2,55.22,55.17,55.18,34575.0,44.684,44.7001,44.6597,44.6678,34575.0
2017-01-18 12:00:00,55.17,55.19,55.14,55.15,21081.0,44.6597,44.6759,44.6354,44.6435,21081.0
2017-01-18 12:05:00,55.14,55.16,55.11,55.15,18435.0,44.6354,44.6516,44.6111,44.6435,18435.0
2017-01-18 12:10:00,55.15,55.19,55.15,55.15,47180.0,44.6435,44.6759,44.6435,44.6435,47180.0
2017-01-18 12:15:00,55.15,55.15,55.12,55.12,9191.0,44.6435,44.6435,44.6192,44.6192,9191.0
2017-01-18 12:20:00,55.11,55.13,55.09,55.1,19433.0,44.6111,44.6273,44.5949,44.603,19433.0
2017-01-18 12:25:00,55.1,55.13,55.09,55.13,17086.0,44.603,44.6273,44.5949,44.6273,17086.0
2017-01-18 12:30:00,55.12,55.13,55.07,55.09,17403.0,44.6192,44.6273,44.5787,44.5949,17403.0
2017-01-18 12:35:00,55.09,55.15,55.07,55.13,29555.0,44.5949,44.6435,44.5787,44.6273,29555.0
2017-01-18 12:40:00,55.13,55.14,55.09,55.1,20083.0,44.6273,44.6354,44.5949,44.603,20083.0
2017-01-18 12:45:00,55.1,55.13,55.1,55.1,13791.0,44.603,44.6273,44.603,44.603,13791.0
2017-01-18 12:50:00,55.1,55.1,55.06,55.08,4372.0,44.603,44.603,44.5706,44.5868,4372.0
2017-01-18 12:55:00,55.07,55.08,55.01,55.04,20369.0,44.5787,44.5868,44.5301,44.5544,20369.0
2017-01-18 13:00:00,55.04,55.07,55.04,55.06,20263.0,44.5544,44.5787,44.5544,44.5706,20263.0
2017-01-18 13:05:00,55.07,55.13,55.07,55.12,34373.0,44.5787,44.6273,44.5787,44.6192,34373.0
2017-01-18 13:10:00,55.12,55.16,55.1,55.11,17840.0,44.6192,44.6516,44.603,44.6111,17840.0
2017-01-18 13:15:00,55.1,55.17,55.1,55.14,33070.0,44.603,44.6597,44.603,44.6354,33070.0
2017-01-18 13:20:00,55.14,55.15,55.12,55.14,14592.0,44.6354,44.6435,44.6192,44.6354,14592.0
2017-01-18 13:25:00,55.14,55.15,55.12,55.14,22543.0,44.6354,44.6435,44.6192,44.6354,22543.0
2017-01-18 13:30:00,55.14,55.15,55.13,55.15,24601.0,44.6354,44.6435,44.6273,44.6435,24601.0
2017-01-18 13:35:00,55.15,55.19,55.14,55.19,65594.0,44.6435,44.6759,44.6354,44.6759,65594.0
2017-01-18 13:40:00,55.19,55.21,55.17,55.18,49721.0,44.6759,44.692,44.6597,44.6678,49721.0
2017-01-18 13:45:00,55.18,55.2,55.17,55.18,15431.0,44.6678,44.684,44.6597,44.6678,15431.0
2017-01-18 13:50:00,55.18,55.2,55.16,55.19,48600.0,44.6678,44.684,44.6516,44.6759,48600.0
2017-01-18 13:55:00,55.19,55.2,55.16,55.17,19061.0,44.6759,44.684,44.6516,44.6597,19061.0
2017-01-18 14:00:00,55.17,55.2,55.16,55.2,55293.0,44.6597,44.684,44.6516,44.684,55293.0
2017-01-18 14:05:00,55.2,55.28,55.19,55.25,91426.0,44.684,44.7487,44.6759,44.7244,91426.0
2017-01-18 14:10:00,55.24,55.26,55.19,55.2,71935.0,44.7163,44.7325,44.6759,44.684,71935.0
2017-01-18 14:15:00,55.21,55.21,55.17,55.19,30651.0,44.692,44.692,44.6597,44.6759,30651.0
2017-01-18 14:20:00,55.19,55.19,55.15,55.18,31293.0,44.6759,44.6759,44.6435,44.6678,31293.0
2017-01-18 14:25:00,55.18,55.21,55.17,55.17,18312.0,44.6678,44.692,44.6597,44.6597,18312.0
2017-01-18 14:30:00,55.18,55.2,55.16,55.2,47895.0,44.6678,44.684,44.6516,44.684,47895.0
2017-01-18 14:35:00,55.2,55.2,55.18,55.19,38372.0,44.684,44.684,44.6678,44.6759,38372.0
2017-01-18 14:40:00,55.19,55.22,55.19,55.21,46002.0,44.6759,44.7001,44.6759,44.692,46002.0
2017-01-18 14:45:00,55.21,55.22,55.2,55.22,19767.0,44.692,44.7001,44.684,44.7001,19767.0
2017-01-18 14:50:00,55.22,55.24,55.21,55.24,23260.0,44.7001,44.7163,44.692,44.7163,23260.0
2017-01-18 14:55:00,55.24,55.28,55.23,55.27,32331.0,44.7163,44.7487,44.7082,44.7406,32331.0
2017-01-18 15:00:00,55.27,55.27,55.2,55.21,29575.0,44.7406,44.7406,44.684,44.692,29575.0
2017-01-18 15:05:00,55.21,55.21,55.11,55.11,20251.0,44.692,44.692,44.6111,44.6111,20251.0
2017-01-18 15:10:00,55.11,55.14,55.1,55.13,16039.0,44.6111,44.6354,44.603,44.6273,16039.0
2017-01-18 15:15:00,55.14,55.2,55.13,55.19,38466.0,44.6354,44.684,44.6273,44.6759,38466.0
2017-01-18 15:20:00,55.18,55.2,55.16,55.19,42041.0,44.6678,44.684,44.6516,44.6759,42041.0
2017-01-18 15:25:00,55.19,55.24,55.19,55.21,18249.0,44.6759,44.7163,44.6759,44.692,18249.0
2017-01-18 15:30:00,55.21,55.23,55.2,55.21,30522.0,44.692,44.7082,44.684,44.692,30522.0
2017-01-18 15:35:00,55.21,55.26,55.19,55.23,71996.0,44.692,44.7325,44.6759,44.7082,71996.0
2017-01-18 15:40:00,55.23,55.24,55.21,55.23,38148.0,44.7082,44.7163,44.692,44.7082,38148.0
2017-01-18 15:45:00,55.23,55.26,55.2,55.22,47582.0,44.7082,44.7325,44.684,44.7001,47582.0
2017-01-18 15:50:00,55.22,55.25,55.2,55.25,81368.0,44.7001,44.7244,44.684,44.7244,81368.0
2017-01-18 15:55:00,55.25,55.3,55.24,55.26,231367.0,44.7244,44.7649,44.7163,44.7325,231367.0
2017-01-19 09:30:00,55.34,55.34,55.04,55.27,67623.0,44.7973,44.7973,44.5544,44.7406,67623.0
2017-01-19 09:35:00,55.24,55.35,55.18,55.2,28135.0,44.7163,44.8054,44.6678,44.684,28135.0
2017-01-19 09:40:00,55.2,55.34,55.2,55.33,17825.0,44.684,44.7973,44.684,44.7892,17825.0
2017-01-19 09:45:00,55.33,55.33,55.21,55.25,18857.0,44.7892,44.7892,44.692,44.7244,18857.0
2017-01-19 09:50:00,55.26,55.27,55.22,55.24,17532.0,44.7325,44.7406,44.7001,44.7163,17532.0
2017-01-19 09:55:00,55.25,55.26,55.18,55.23,12450.0,44.7244,44.7325,44.6678,44.7082,12450.0
2017-01-19 10:00:00,55.22,55.29,55.22,55.23,35762.0,44.7001,44.7568,44.7001,44.7082,35762.0
2017-01-19 10:05:00,55.23,55.26,55.18,55.2,15563.0,44.7082,44.7325,44.6678,44.684,15563.0
2017-01-19 10:10:00,55.19,55.2,55.1,55.1,12667.0,44.6759,44.684,44.603,44.603,12667.0
2017-01-19 10:15:00,55.1,55.12,55.05,55.1,17220.0,44.603,44.6192,44.5625,44.603,17220.0
2017-01-19 10:20:00,55.09,55.09,55.05,55.07,18285.0,44.5949,44.5949,44.5625,44.5787,18285.0
2017-01-19 10:25:00,55.07,55.08,54.99,55.0,28970.0,44.5787,44.5868,44.514,44.5221,28970.0
2017-01-19 10:30:00,55.01,55.01,54.96,54.98,36065.0,44.5301,44.5301,44.4897,44.5059,36065.0
2017-01-19 10:35:00,54.99,55.01,54.96,54.98,49027.0,44.514,44.5301,44.4897,44.5059,49027.0
2017-01-19 10:40:00,54.98,54.98,54.95,54.96,19914.0,44.5059,44.5059,44.4816,44.4897,19914.0
2017-01-19 10:45:00,54.96,54.98,54.92,54.98,36388.0,44.4897,44.5059,44.4573,44.5059,36388.0
2017-01-19 10:50:00,54.98,54.99,54.92,54.92,42218.0,44.5059,44.514,44.4573,44.4573,42218.0
2017-01-19 10:55:00,54.93,54.95,54.88,54.89,35434.0,44.4654,44.4816,44.4249,44.433,35434.0
2017-01-19 11:00:00,54.89,54.9,54.79,54.81,33021.0,44.433,44.4411,44.3521,44.3682,33021.0
2017-01-19 11:05:00,54.82,54.85,54.78,54.78,26337.0,44.3763,44.4006,44.344,44.344,26337.0
2017-01-19 11:10:00,54.78,54.79,54.67,54.68,97978.0,44.344,44.3521,44.2549,44.263,97978.0
2017-01-19 11:15:00,54.68,54.7,54.56,54.57,122586.0,44.263,44.2792,44.1659,44.174,122586.0
2017-01-19 11:20:00,54.57,54.62,54.5,54.5,130412.0,44.174,44.2144,44.1173,44.1173,130412.0
2017-01-19 11:25:00,54.51,54.51,54.35,54.35,153918.0,44.1254,44.1254,43.9959,43.9959,153918.0
2017-01-19 11:30:00,54.36,54.36,54.11,54.18,311851.0,44.004,44.004,43.8016,43.8583,311851.0
2017-01-19 11:35:00,54.18,54.23,54.11,54.13,210510.0,43.8583,43.8987,43.8016,43.8178,210510.0
2017-01-19 11:40:00,54.13,54.35,54.12,54.26,185991.0,43.8178,43.9959,43.8097,43.923,185991.0
2017-01-19 11:45:00,54.26,54.34,54.26,54.3,47328.0,43.923,43.9878,43.923,43.9554,47328.0
2017-01-19 11:50:00,54.3,54.37,54.27,54.27,49659.0,43.9554,44.0121,43.9311,43.9311,49659.0
2017-01-19 11:55:00,54.27,54.28,54.22,54.27,56554.0,43.9311,43.9392,43.8906,43.9311,56554.0
2017-01-19 12:00:00,54.27,54.3,54.2,54.3,72494.0,43.9311,43.9554,43.8745,43.9554,72494.0
2017-01-19 12:05:00,54.3,54.36,54.28,54.33,62482.0,43.9554,44.004,43.9392,43.9797,62482.0
2017-01-19 12:10:00,54.32,54.33,54.24,54.29,55446.0,43.9716,43.9797,43.9068,43.9473,55446.0
2017-01-19 12:15:00,54.29,54.39,54.28,54.39,39781.0,43.9473,44.0283,43.9392,44.0283,39781.0
2017-01-19 12:20:00,54.39,54.39,54.33,54.37,47682.0,44.0283,44.0283,43.9797,44.0121,47682.0
2017-01-19 12:25:00,54.37,54.38,54.31,54.38,47912.0,44.0121,44.0202,43.9635,44.0202,47912.0
2017-01-19 12:30:00,54.39,54.4,54.33,54.33,83292.0,44.0283,44.0364,43.9797,43.9797,83292.0
2017-01-19 12:35:00,54.33,54.35,54.21,54.22,99299.0,43.9797,43.9959,43.8826,43.8906,99299.0
2017-01-19 12:40:00,54.22,54.24,54.15,54.18,63686.0,43.8906,43.9068,43.834,43.8583,63686.0
2017-01-19 12:45:00,54.18,54.25,54.17,54.21,39677.0,43.8583,43.9149,43.8502,43.8826,39677.0
2017-01-19 12:50:00,54.22,54.25,54.2,54.23,33702.0,43.8906,43.9149,43.8745,43.8987,33702.0
2017-01-19 12:55:00,54.23,54.25,54.18,54.18,40943.0,43.8987,43.9149,43.8583,43.8583,40943.0
2017-01-19 13:00:00,54.18,54.23,54.17,54.22,50849.0,43.8583,43.8987,43.8502,43.8906,50849.0
2017-01-19 13:05:00,54.22,54.31,54.21,54.3,78497.0,43.8906,43.9635,43.8826,43.9554,78497.0
2017-01-19 13:10:00,54.3,54.31,54.19,54.19,53854.0,43.9554,43.9635,43.8664,43.8664,53854.0
2017-01-19 13:15:00,54.2,54.2,54.16,54.16,24520.0,43.8745,43.8745,43.8421,43.8421,24520.0
2017-01-19 13:20:00,54.16,54.16,54.05,54.07,49437.0,43.8421,43.8421,43.753,43.7692,49437.0
2017-01-19 13:25:00,54.07,54.08,53.93,53.94,64719.0,43.7692,43.7773,43.6559,43.664,64719.0
2017-01-19 13:30:00,53.94,53.98,53.83,53.85,246459.0,43.664,43.6964,43.5749,43.5911,246459.0
2017-01-19 13:35:00,53.85,53.86,53.82,53.85,99006.0,43.5911,43.5992,43.5669,43.5911,99006.0
2017-01-19 13:40:00,53.85,53.91,53.83,53.83,103243.0,43.5911,43.6397,43.5749,43.5749,103243.0
2017-01-19 13:45:00,53.83,53.93,53.82,53.91,77457.0,43.5749,43.6559,43.5669,43.6397,77457.0
2017-01-19 13:50:00,53.91,53.93,53.83,53.89,53264.0,43.6397,43.6559,43.5749,43.6235,53264.0
2017-01-19 13:55:00,53.89,53.9,53.85,53.86,34571.0,43.6235,43.6316,43.5911,43.5992,34571.0
2017-01-19 14:00:00,53.87,53.88,53.83,53.84,49454.0,43.6073,43.6154,43.5749,43.583,49454.0
2017-01-19 14:05:00,53.85,53.85,53.64,53.66,64256.0,43.5911,43.5911,43.4211,43.4373,64256.0
2017-01-19 14:10:00,53.66,53.69,53.51,53.51,50567.0,43.4373,43.4616,43.3159,43.3159,50567.0
2017-01-19 14:15:00,53.51,53.63,53.51,53.57,82206.0,43.3159,43.413,43.3159,43.3645,82206.0
2017-01-19 14:20:00,53.58,53.71,53.57,53.7,62116.0,43.3726,43.4778,43.3645,43.4697,62116.0
2017-01-19 14:25:00,53.71,53.84,53.69,53.82,167839.0,43.4778,43.583,43.4616,43.5669,167839.0
2017-01-19 14:30:00,53.82,53.86,53.81,53.85,54891.0,43.5669,43.5992,43.5588,43.5911,54891.0
2017-01-19 14:35:00,53.85,53.85,53.76,53.8,40225.0,43.5911,43.5911,43.5183,43.5507,40225.0
2017-01-19 14:40:00,53.81,53.84,53.78,53.8,62181.0,43.5588,43.583,43.5345,43.5507,62181.0
2017-01-19 14:45:00,53.8,53.82,53.72,53.72,37320.0,43.5507,43.5669,43.4859,43.4859,37320.0
2017-01-19 14:50:00,53.73,53.74,53.68,53.73,48736.0,43.494,43.5021,43.4535,43.494,48736.0
2017-01-19 14:55:00,53.73,53.75,53.67,53.68,39020.0,43.494,43.5102,43.4454,43.4535,39020.0
2017-01-19 15:00:00,53.68,53.72,53.66,53.66,56732.0,43.4535,43.4859,43.4373,43.4373,56732.0
2017-01-19 15:05:00,53.66,53.68,53.58,53.67,110253.0,43.4373,43.4535,43.3726,43.4454,110253.0
2017-01-19 15:10:00,53.67,53.67,53.61,53.61,50658.0,43.4454,43.4454,43.3969,43.3969,50658.0
2017-01-19 15:15:00,53.61,53.67,53.61,53.66,50992.0,43.3969,43.4454,43.3969,43.4373,50992.0
2017-01-19 15:20:00,53.66,53.67,53.62,53.63,55094.0,43.4373,43.4454,43.405,43.413,55094.0
2017-01-19 15:25:00,53.64,53.72,53.64,53.7,65656.0,43.4211,43.4859,43.4211,43.4697,65656.0
2017-01-19 15:30:00,53.69,53.69,53.62,53.67,70635.0,43.4616,43.4616,43.405,43.4454,70635.0
2017-01-19 15:35:00,53.67,53.69,53.63,53.68,69656.0,43.4454,43.4616,43.413,43.4535,69656.0
2017-01-19 15:40:00,53.68,53.68,53.58,53.58,128753.0,43.4535,43.4535,43.3726,43.3726,128753.0
2017-01-19 15:45:00,53.59,53.62,53.56,53.62,212761.0,43.3807,43.405,43.3564,43.405,212761.0
2017-01-19 15:50:00,53.62,53.63,53.58,53.59,187608.0,43.405,43.413,43.3726,43.3807,187608.0
2017-01-19 15:55:00,53.6,53.65,53.59,53.62,374475.0,43.3888,43.4292,43.3807,43.405,374475.0
2017-01-20 09:30:00,53.88,54.18,53.8,54.13,259547.0,43.6154,43.8583,43.5507,43.8178,259547.0
2017-01-20 09:35:00,54.14,54.21,54.04,54.07,31551.0,43.8259,43.8826,43.7449,43.7692,31551.0
2017-01-20 09:40:00,54.08,54.11,53.96,53.97,36118.0,43.7773,43.8016,43.6802,43.6883,36118.0
2017-01-20 09:45:00,53.97,54.13,53.94,54.11,38915.0,43.6883,43.8178,43.664,43.8016,38915.0
2017-01-20 09:50:00,54.12,54.14,54.04,54.06,47558.0,43.8097,43.8259,43.7449,43.7611,47558.0
2017-01-20 09:55:00,54.07,54.17,54.06,54.15,52233.0,43.7692,43.8502,43.7611,43.834,52233.0
2017-01-20 10:00:00,54.14,54.17,54.07,54.14,55590.0,43.8259,43.8502,43.7692,43.8259,55590.0
2017-01-20 10:05:00,54.15,54.23,54.14,54.22,40449.0,43.834,43.8987,43.8259,43.8906,40449.0
2017-01-20 10:10:00,54.22,54.27,54.19,54.2,42650.0,43.8906,43.9311,43.8664,43.8745,42650.0
2017-01-20 10:15:00,54.2,54.23,54.18,54.2,28394.0,43.8745,43.8987,43.8583,43.8745,28394.0
2017-01-20 10:20:00,54.2,54.22,54.13,54.13,26478.0,43.8745,43.8906,43.8178,43.8178,26478.0
2017-01-20 10:25:00,54.13,54.15,54.02,54.05,45177.0,43.8178,43.834,43.7287,43.753,45177.0
2017-01-20 10:30:00,54.05,54.07,53.98,54.01,37265.0,43.753,43.7692,43.6964,43.7207,37265.0
2017-01-20 10:35:00,54.01,54.05,53.98,54.03,28961.0,43.7207,43.753,43.6964,43.7368,28961.0
2017-01-20 10:40:00,54.03,54.03,53.85,53.86,58352.0,43.7368,43.7368,43.5911,43.5992,58352.0
2017-01-20 10:45:00,53.85,53.87,53.8,53.81,34493.0,43.5911,43.6073,43.5507,43.5588,34493.0
2017-01-20 10:50:00,53.82,53.9,53.79,53.85,36837.0,43.5669,43.6316,43.5426,43.5911,36837.0
2017-01-20 10:55:00,53.84,53.94,53.83,53.91,36780.0,43.583,43.664,43.5749,43.6397,36780.0
2017-01-20 11:00:00,53.91,53.91,53.85,53.89,26337.0,43.6397,43.6397,43.5911,43.6235,26337.0
2017-01-20 11:05:00,53.89,53.92,53.87,53.91,28460.0,43.6235,43.6478,43.6073,43.6397,28460.0
2017-01-20 11:10:00,53.91,53.92,53.88,53.9,29006.0,43.6397,43.6478,43.6154,43.6316,29006.0
2017-01-20 11:15:00,53.89,53.9,53.82,53.83,45815.0,43.6235,43.6316,43.5669,43.5749,45815.0
2017-01-20 11:20:00,53.82,53.83,53.74,53.75,37049.0,43.5669,43.5749,43.5021,43.5102,37049.0
2017-01-20 11:25:00,53.75,53.76,53.69,53.7,36006.0,43.5102,43.5183,43.4616,43.4697,36006.0
2017-01-20 11:30:00,53.69,53.77,53.69,53.77,26845.0,43.4616,43.5264,43.4616,43.5264,26845.0
2017-01-20 11:35:00,53.76,53.79,53.74,53.78,27967.0,43.5183,43.5426,43.5021,43.5345,27967.0
2017-01-20 11:40:00,53.77,53.79,53.75,53.77,12169.0,43.5264,43.5426,43.5102,43.5264,12169.0
2017-01-20 11:45:00,53.77,53.83,53.75,53.75,21871.0,43.5264,43.5749,43.5102,43.5102,21871.0
2017-01-20 11:50:00,53.74,53.76,53.73,53.73,15013.0,43.5021,43.5183,43.494,43.494,15013.0
2017-01-20 11:55:00,53.73,53.79,53.71,53.79,16396.0,43.494,43.5426,43.4778,43.5426,16396.0
2017-01-20 12:00:00,53.8,53.8,53.75,53.75,20270.0,43.5507,43.5507,43.5102,43.5102,20270.0
2017-01-20 12:05:00,53.74,53.85,53.66,53.83,102955.0,43.5021,43.5911,43.4373,43.5749,102955.0
2017-01-20 12:10:00,53.82,53.82,53.75,53.77,42053.0,43.5669,43.5669,43.5102,43.5264,42053.0
2017-01-20 12:15:00,53.77,53.87,53.74,53.83,34749.0,43.5264,43.6073,43.5021,43.5749,34749.0
2017-01-20 12:20:00,53.84,53.88,53.83,53.84,32721.0,43.583,43.6154,43.5749,43.583,32721.0
2017-01-20 12:25:00,53.84,53.84,53.77,53.79,24236.0,43.583,43.583,43.5264,43.5426,24236.0
2017-01-20 12:30:00,53.79,53.79,53.69,53.73,28866.0,43.5426,43.5426,43.4616,43.494,28866.0
2017-01-20 12:35:00,53.74,53.74,53.68,53.72,22972.0,43.5021,43.5021,43.4535,43.4859,22972.0
2017-01-20 12:40:00,53.72,53.89,53.72,53.87,57722.0,43.4859,43.6235,43.4859,43.6073,57722.0
2017-01-20 12:45:00,53.87,53.88,53.83,53.84,27241.0,43.6073,43.6154,43.5749,43.583,27241.0
2017-01-20 12:50:00,53.84,53.87,53.82,53.86,29909.0,43.583,43.6073,43.5669,43.5992,29909.0
2017-01-20 12:55:00,53.86,53.9,53.84,53.89,41205.0,43.5992,43.6316,43.583,43.6235,41205.0
2017-01-20 13:00:00,53.89,53.9,53.86,53.89,30123.0,43.6235,43.6316,43.5992,43.6235,30123.0
2017-01-20 13:05:00,53.89,53.94,53.88,53.94,19086.0,43.6235,43.664,43.6154,43.664,19086.0
2017-01-20 13:10:00,53.93,53.94,53.9,53.91,18281.0,43.6559,43.664,43.6316,43.6397,18281.0
2017-01-20 13:15:00,53.91,53.95,53.91,53.92,16287.0,43.6397,43.6721,43.6397,43.6478,16287.0
2017-01-20 13:20:00,53.92,53.93,53.91,53.91,20142.0,43.6478,43.6559,43.6397,43.6397,20142.0
2017-01-20 13:25:00,53.91,53.94,53.9,53.91,23437.0,43.6397,43.664,43.6316,43.6397,23437.0
2017-01-20 13:30:00,53.9,53.93,53.89,53.9,26398.0,43.6316,43.6559,43.6235,43.6316,26398.0
2017-01-20 13:35:00,53.9,53.91,53.89,53.9,20498.0,43.6316,43.6397,43.6235,43.6316,20498.0
2017-01-20 13:40:00,53.9,53.93,53.9,53.93,19490.0,43.6316,43.6559,43.6316,43.6559,19490.0
2017-01-20 13:45:00,53.93,53.93,53.86,53.86,14183.0,43.6559,43.6559,43.5992,43.5992,14183.0
2017-01-20 13:50:00,53.86,53.89,53.85,53.88,22427.0,43.5992,43.6235,43.5911,43.6154,22427.0
2017-01-20 13:55:00,53.88,53.93,53.85,53.85,42382.0,43.6154,43.6559,43.5911,43.5911,42382.0
2017-01-20 14:00:00,53.85,53.87,53.84,53.86,20233.0,43.5911,43.6073,43.583,43.5992,20233.0
2017-01-20 14:05:00,53.86,53.86,53.84,53.86,6022.0,43.5992,43.5992,43.583,43.5992,6022.0
2017-01-20 14:10:00,53.86,53.87,53.83,53.83,24227.0,43.5992,43.6073,43.5749,43.5749,24227.0
2017-01-20 14:15:00,53.83,53.87,53.82,53.86,27338.0,43.5749,43.6073,43.5669,43.5992,27338.0
2017-01-20 14:20:00,53.85,53.86,53.8,53.83,20779.0,43.5911,43.5992,43.5507,43.5749,20779.0
2017-01-20 14:25:00,53.83,53.84,53.81,53.82,11976.0,43.5749,43.583,43.5588,43.5669,11976.0
2017-01-20 14:30:00,53.82,53.88,53.82,53.85,16718.0,43.5669,43.6154,43.5669,43.5911,16718.0
2017-01-20 14:35:00,53.85,53.86,53.81,53.83,24299.0,43.5911,43.5992,43.5588,43.5749,24299.0
2017-01-20 14:40:00,53.82,53.89,53.81,53.89,23901.0,43.5669,43.6235,43.5588,43.6235,23901.0
2017-01-20 14:45:00,53.88,53.9,53.87,53.88,22671.0,43.6154,43.6316,43.6073,43.6154,22671.0
2017-01-20 14:50:00,53.89,53.91,53.86,53.87,14270.0,43.6235,43.6397,43.5992,43.6073,14270.0
2017-01-20 14:55:00,53.86,53.87,53.83,53.83,11276.0,43.5992,43.6073,43.5749,43.5749,11276.0
2017-01-20 15:00:00,53.84,53.89,53.83,53.89,20878.0,43.583,43.6235,43.5749,43.6235,20878.0
2017-01-20 15:05:00,53.88,53.93,53.87,53.93,23357.0,43.6154,43.6559,43.6073,43.6559,23357.0
2017-01-20 15:10:00,53.93,53.94,53.87,53.88,27329.0,43.6559,43.664,43.6073,43.6154,27329.0
2017-01-20 15:15:00,53.88,53.88,53.84,53.85,31904.0,43.6154,43.6154,43.583,43.5911,31904.0
2017-01-20 15:20:00,53.85,53.85,53.79,53.81,21893.0,43.5911,43.5911,43.5426,43.5588,21893.0
2017-01-20 15:25:00,53.81,53.82,53.75,53.75,24351.0,43.5588,43.5669,43.5102,43.5102,24351.0
2017-01-20 15:30:00,53.75,53.77,53.73,53.75,38860.0,43.5102,43.5264,43.494,43.5102,38860.0
2017-01-20 15:35:00,53.76,53.84,53.76,53.84,58715.0,43.5183,43.583,43.5183,43.583,58715.0
2017-01-20 15:40:00,53.83,53.84,53.79,53.79,41433.0,43.5749,43.583,43.5426,43.5426,41433.0
2017-01-20 15:45:00,53.79,53.86,53.79,53.83,75006.0,43.5426,43.5992,43.5426,43.5749,75006.0
2017-01-20 15:50:00,53.83,53.85,53.79,53.79,108163.0,43.5749,43.5911,43.5426,43.5426,108163.0
2017-01-20 15:55:00,53.8,53.83,53.79,53.81,360005.0,43.5507,43.5749,43.5426,43.5588,360005.0
2017-01-23 09:30:00,53.8,53.8,53.67,53.68,28172.0,43.5507,43.5507,43.4454,43.4535,28172.0
2017-01-23 09:35:00,53.68,53.75,53.61,53.67,31145.0,43.4535,43.5102,43.3969,43.4454,31145.0
2017-01-23 09:40:00,53.69,53.75,53.69,53.75,26767.0,43.4616,43.5102,43.4616,43.5102,26767.0
2017-01-23 09:45:00,53.75,53.75,53.72,53.75,7897.0,43.5102,43.5102,43.4859,43.5102,7897.0
2017-01-23 09:50:00,53.75,53.75,53.63,53.65,18272.0,43.5102,43.5102,43.413,43.4292,18272.0
2017-01-23 09:55:00,53.65,53.66,53.64,53.64,11757.0,43.4292,43.4373,43.4211,43.4211,11757.0
2017-01-23 10:00:00,53.65,53.68,53.64,53.66,15452.0,43.4292,43.4535,43.4211,43.4373,15452.0
2017-01-23 10:05:00,53.66,53.67,53.57,53.62,19178.0,43.4373,43.4454,43.3645,43.405,19178.0
2017-01-23 10:10:00,53.62,53.64,53.6,53.64,11933.0,43.405,43.4211,43.3888,43.4211,11933.0
2017-01-23 10:15:00,53.63,53.64,53.58,53.59,11986.0,43.413,43.4211,43.3726,43.3807,11986.0
2017-01-23 10:20:00,53.6,53.62,53.58,53.62,20690.0,43.3888,43.405,43.3726,43.405,20690.0
2017-01-23 10:25:00,53.62,53.62,53.54,53.54,12699.0,43.405,43.405,43.3402,43.3402,12699.0
2017-01-23 10:30:00,53.53,53.57,53.48,53.5,41397.0,43.3321,43.3645,43.2916,43.3078,41397.0
2017-01-23 10:35:00,53.51,53.52,53.47,53.47,19252.0,43.3159,43.324,43.2835,43.2835,19252.0
2017-01-23 10:40:00,53.47,53.47,53.42,53.44,42261.0,43.2835,43.2835,43.2431,43.2592,42261.0
2017-01-23 10:45:00,53.44,53.45,53.38,53.4,69217.0,43.2592,43.2673,43.2107,43.2269,69217.0
2017-01-23 10:50:00,53.4,53.42,53.36,53.38,35719.0,43.2269,43.2431,43.1945,43.2107,35719.0
2017-01-23 10:55:00,53.38,53.4,53.35,53.35,23344.0,43.2107,43.2269,43.1864,43.1864,23344.0
2017-01-23 11:00:00,53.36,53.39,53.35,53.39,13383.0,43.1945,43.2188,43.1864,43.2188,13383.0
2017-01-23 11:05:00,53.39,53.48,53.38,53.47,34835.0,43.2188,43.2916,43.2107,43.2835,34835.0
2017-01-23 11:10:00,53.48,53.52,53.47,53.47,20351.0,43.2916,43.324,43.2835,43.2835,20351.0
2017-01-23 11:15:00,53.46,53.47,53.44,53.44,24988.0,43.2754,43.2835,43.2592,43.2592,24988.0
2017-01-23 11:20:00,53.46,53.5,53.44,53.47,33713.0,43.2754,43.3078,43.2592,43.2835,33713.0
2017-01-23 11:25:00,53.48,53.51,53.46,53.5,31958.0,43.2916,43.3159,43.2754,43.3078,31958.0
2017-01-23 11:30:00,53.5,53.51,53.44,53.45,31615.0,43.3078,43.3159,43.2592,43.2673,31615.0
2017-01-23 11:35:00,53.46,53.5,53.46,53.5,15683.0,43.2754,43.3078,43.2754,43.3078,15683.0
2017-01-23 11:40:00,53.5,53.5,53.45,53.46,19419.0,43.3078,43.3078,43.2673,43.2754,19419.0
2017-01-23 11:45:00,53.46,53.46,53.38,53.4,31090.0,43.2754,43.2754,43.2107,43.2269,31090.0
2017-01-23 11:50:00,53.4,53.44,53.39,53.43,9080.0,43.2269,43.2592,43.2188,43.2511,9080.0
2017-01-23 11:55:00,53.43,53.5,53.43,53.5,20740.0,43.2511,43.3078,43.2511,43.3078,20740.0
2017-01-23 12:00:00,53.5,53.6,53.5,53.57,37196.0,43.3078,43.3888,43.3078,43.3645,37196.0
2017-01-23 12:05:00,53.57,53.6,53.55,53.58,21721.0,43.3645,43.3888,43.3483,43.3726,21721.0
2017-01-23 12:10:00,53.57,53.58,53.54,53.57,11613.0,43.3645,43.3726,43.3402,43.3645,11613.0
2017-01-23 12:15:00,53.57,53.6,53.54,53.6,36370.0,43.3645,43.3888,43.3402,43.3888,36370.0
2017-01-23 12:20:00,53.59,53.61,53.57,53.61,13385.0,43.3807,43.3969,43.3645,43.3969,13385.0
2017-01-23 12:25:00,53.61,53.62,53.57,53.58,9640.0,43.3969,43.405,43.3645,43.3726,9640.0
2017-01-23 12:30:00,53.58,53.6,53.57,53.59,7574.0,43.3726,43.3888,43.3645,43.3807,7574.0
2017-01-23 12:35:00,53.59,53.63,53.56,53.62,20826.0,43.3807,43.413,43.3564,43.405,20826.0
2017-01-23 12:40:00,53.62,53.63,53.61,53.61,12562.0,43.405,43.413,43.3969,43.3969,12562.0
2017-01-23 12:45:00,53.62,53.62,53.58,53.59,18753.0,43.405,43.405,43.3726,43.3807,18753.0
2017-01-23 12:50:00,53.58,53.6,53.57,53.59,14444.0,43.3726,43.3888,43.3645,43.3807,14444.0
2017-01-23 12:55:00,53.59,53.6,53.57,53.58,10700.0,43.3807,43.3888,43.3645,43.3726,10700.0
2017-01-23 13:00:00,53.57,53.57,53.55,53.56,13852.0,43.3645,43.3645,43.3483,43.3564,13852.0
2017-01-23 13:05:00,53.56,53.57,53.53,53.55,12829.0,43.3564,43.3645,43.3321,43.3483,12829.0
2017-01-23 13:10:00,53.54,53.55,53.51,53.51,6272.0,43.3402,43.3483,43.3159,43.3159,6272.0
2017-01-23 13:15:00,53.51,53.55,53.51,53.55,16952.0,43.3159,43.3483,43.3159,43.3483,16952.0
2017-01-23 13:20:00,53.55,53.57,53.54,53.55,11940.0,43.3483,43.3645,43.3402,43.3483,11940.0
2017-01-23 13:25:00,53.55,53.55,53.52,53.53,13464.0,43.3483,43.3483,43.324,43.3321,13464.0
2017-01-23 13:30:00,53.52,53.56,53.51,53.55,10474.0,43.324,43.3564,43.3159,43.3483,10474.0
2017-01-23 13:35:00,53.55,53.63,53.55,53.62,29878.0,43.3483,43.413,43.3483,43.405,29878.0
2017-01-23 13:40:00,53.63,53.64,53.57,53.58,22969.0,43.413,43.4211,43.3645,43.3726,22969.0
2017-01-23 13:45:00,53.58,53.6,53.56,53.56,44138.0,43.3726,43.3888,43.3564,43.3564,44138.0
2017-01-23 13:50:00,53.55,53.55,53.48,53.48,16323.0,43.3483,43.3483,43.2916,43.2916,16323.0
2017-01-23 13:55:00,53.48,53.51,53.45,53.46,31276.0,43.2916,43.3159,43.2673,43.2754,31276.0
2017-01-23 14:00:00,53.47,53.49,53.45,53.47,25333.0,43.2835,43.2997,43.2673,43.2835,25333.0
2017-01-23 14:05:00,53.47,53.5,53.45,53.47,35384.0,43.2835,43.3078,43.2673,43.2835,35384.0
2017-01-23 14:10:00,53.47,53.48,53.46,53.47,10836.0,43.2835,43.2916,43.2754,43.2835,10836.0
2017-01-23 14:15:00,53.47,53.47,53.45,53.45,20433.0,43.2835,43.2835,43.2673,43.2673,20433.0
2017-01-23 14:20:00,53.46,53.48,53.43,53.44,29220.0,43.2754,43.2916,43.2511,43.2592,29220.0
2017-01-23 14:25:00,53.43,53.46,53.42,53.43,21373.0,43.2511,43.2754,43.2431,43.2511,21373.0
2017-01-23 14:30:00,53.42,53.46,53.41,53.45,26746.0,43.2431,43.2754,43.235,43.2673,26746.0
2017-01-23 14:35:00,53.45,53.45,53.43,53.44,14346.0,43.2673,43.2673,43.2511,43.2592,14346.0
2017-01-23 14:40:00,53.44,53.45,53.41,53.42,25229.0,43.2592,43.2673,43.235,43.2431,25229.0
2017-01-23 14:45:00,53.43,53.44,53.4,53.4,33490.0,43.2511,43.2592,43.2269,43.2269,33490.0
2017-01-23 14:50:00,53.4,53.44,53.39,53.44,17812.0,43.2269,43.2592,43.2188,43.2592,17812.0
2017-01-23 14:55:00,53.44,53.46,53.43,53.44,21637.0,43.2592,43.2754,43.2511,43.2592,21637.0
2017-01-23 15:00:00,53.44,53.44,53.38,53.4,52661.0,43.2592,43.2592,43.2107,43.2269,52661.0
2017-01-23 15:05:00,53.41,53.42,53.39,53.39,17800.0,43.235,43.2431,43.2188,43.2188,17800.0
2017-01-23 15:10:00,53.4,53.42,53.39,53.4,25163.0,43.2269,43.2431,43.2188,43.2269,25163.0
2017-01-23 15:15:00,53.41,53.47,53.4,53.47,19105.0,43.235,43.2835,43.2269,43.2835,19105.0
2017-01-23 15:20:00,53.47,53.5,53.44,53.5,36198.0,43.2835,43.3078,43.2592,43.3078,36198.0
2017-01-23 15:25:00,53.5,53.52,53.44,53.44,39730.0,43.3078,43.324,43.2592,43.2592,39730.0
2017-01-23 15:30:00,53.45,53.46,53.43,53.43,27798.0,43.2673,43.2754,43.2511,43.2511,27798.0
2017-01-23 15:35:00,53.44,53.53,53.43,53.52,62535.0,43.2592,43.3321,43.2511,43.324,62535.0
2017-01-23 15:40:00,53.52,53.52,53.49,53.51,53118.0,43.324,43.324,43.2997,43.3159,53118.0
2017-01-23 15:45:00,53.51,53.58,53.51,53.57,66486.0,43.3159,43.3726,43.3159,43.3645,66486.0
2017-01-23 15:50:00,53.57,53.57,53.52,53.54,68230.0,43.3645,43.3645,43.324,43.3402,68230.0
2017-01-23 15:55:00,53.55,53.57,53.51,53.52,260776.0,43.3483,43.3645,43.3159,43.324,260776.0
2017-01-24 09:30:00,53.68,53.89,53.55,53.71,73186.0,43.4535,43.6235,43.3483,43.4778,73186.0
2017-01-24 09:35:00,53.72,53.81,53.59,53.59,35488.0,43.4859,43.5588,43.3807,43.3807,35488.0
2017-01-24 09:40:00,53.58,53.6,53.45,53.49,44611.0,43.3726,43.3888,43.2673,43.2997,44611.0
2017-01-24 09:45:00,53.5,53.52,53.48,53.49,46517.0,43.3078,43.324,43.2916,43.2997,46517.0
2017-01-24 09:50:00,53.5,53.5,53.45,53.46,24831.0,43.3078,43.3078,43.2673,43.2754,24831.0
2017-01-24 09:55:00,53.45,53.49,53.39,53.47,35837.0,43.2673,43.2997,43.2188,43.2835,35837.0
2017-01-24 10:00:00,53.48,53.57,53.4,53.52,108417.0,43.2916,43.3645,43.2269,43.324,108417.0
2017-01-24 10:05:00,53.51,53.51,53.38,53.4,27989.0,43.3159,43.3159,43.2107,43.2269,27989.0
2017-01-24 10:10:00,53.39,53.52,53.37,53.49,130890.0,43.2188,43.324,43.2026,43.2997,130890.0
2017-01-24 10:15:00,53.48,53.56,53.38,53.56,70379.0,43.2916,43.3564,43.2107,43.3564,70379.0
2017-01-24 10:20:00,53.56,53.56,53.5,53.51,27882.0,43.3564,43.3564,43.3078,43.3159,27882.0
2017-01-24 10:25:00,53.51,53.59,53.51,53.54,31743.0,43.3159,43.3807,43.3159,43.3402,31743.0
2017-01-24 10:30:00,53.54,53.57,53.54,53.55,16648.0,43.3402,43.3645,43.3402,43.3483,16648.0
2017-01-24 10:35:00,53.55,53.55,53.46,53.47,26585.0,43.3483,43.3483,43.2754,43.2835,26585.0
2017-01-24 10:40:00,53.47,53.5,53.44,53.49,18294.0,43.2835,43.3078,43.2592,43.2997,18294.0
2017-01-24 10:45:00,53.5,53.5,53.42,53.45,19557.0,43.3078,43.3078,43.2431,43.2673,19557.0
2017-01-24 10:50:00,53.45,53.46,53.41,53.42,17721.0,43.2673,43.2754,43.235,43.2431,17721.0
2017-01-24 10:55:00,53.42,53.5,53.41,53.5,15471.0,43.2431,43.3078,43.235,43.3078,15471.0
2017-01-24 11:00:00,53.5,53.53,53.43,53.45,29864.0,43.3078,43.3321,43.2511,43.2673,29864.0
2017-01-24 11:05:00,53.44,53.49,53.42,53.46,24836.0,43.2592,43.2997,43.2431,43.2754,24836.0
2017-01-24 11:10:00,53.46,53.47,53.41,53.41,14812.0,43.2754,43.2835,43.235,43.235,14812.0
2017-01-24 11:15:00,53.41,53.42,53.38,53.41,19223.0,43.235,43.2431,43.2107,43.235,19223.0
2017-01-24 11:20:00,53.41,53.41,53.32,53.33,33249.0,43.235,43.235,43.1621,43.1702,33249.0
2017-01-24 11:25:00,53.33,53.35,53.32,53.33,25705.0,43.1702,43.1864,43.1621,43.1702,25705.0
2017-01-24 11:30:00,53.34,53.35,53.3,53.33,56508.0,43.1783,43.1864,43.1459,43.1702,56508.0
2017-01-24 11:35:00,53.34,53.42,53.33,53.42,28627.0,43.1783,43.2431,43.1702,43.2431,28627.0
2017-01-24 11:40:00,53.43,53.5,53.42,53.5,46934.0,43.2511,43.3078,43.2431,43.3078,46934.0
2017-01-24 11:45:00,53.49,53.5,53.41,53.43,27012.0,43.2997,43.3078,43.235,43.2511,27012.0
2017-01-24 11:50:00,53.43,53.48,53.42,53.47,33782.0,43.2511,43.2916,43.2431,43.2835,33782.0
2017-01-24 11:55:00,53.47,53.51,53.45,53.51,40060.0,43.2835,43.3159,43.2673,43.3159,40060.0
2017-01-24 12:00:00,53.5,53.51,53.47,53.48,17920.0,43.3078,43.3159,43.2835,43.2916,17920.0
2017-01-24 12:05:00,53.48,53.53,53.47,53.51,39413.0,43.2916,43.3321,43.2835,43.3159,39413.0
2017-01-24 12:10:00,53.51,53.53,53.48,53.52,24182.0,43.3159,43.3321,43.2916,43.324,24182.0
2017-01-24 12:15:00,53.52,53.53,53.47,53.47,22517.0,43.324,43.3321,43.2835,43.2835,22517.0
2017-01-24 12:20:00,53.48,53.52,53.47,53.52,15893.0,43.2916,43.324,43.2835,43.324,15893.0
2017-01-24 12:25:00,53.52,53.56,53.51,53.53,21885.0,43.324,43.3564,43.3159,43.3321,21885.0
2017-01-24 12:30:00,53.52,53.53,53.5,53.53,14247.0,43.324,43.3321,43.3078,43.3321,14247.0
2017-01-24 12:35:00,53.53,53.53,53.51,53.51,9528.0,43.3321,43.3321,43.3159,43.3159,9528.0
2017-01-24 12:40:00,53.51,53.52,53.46,53.47,37945.0,43.3159,43.324,43.2754,43.2835,37945.0
2017-01-24 12:45:00,53.46,53.46,53.44,53.46,15635.0,43.2754,43.2754,43.2592,43.2754,15635.0
2017-01-24 12:50:00,53.46,53.49,53.46,53.48,18046.0,43.2754,43.2997,43.2754,43.2916,18046.0
2017-01-24 12:55:00,53.48,53.5,53.47,53.48,14746.0,43.2916,43.3078,43.2835,43.2916,14746.0
2017-01-24 13:00:00,53.48,53.5,53.46,53.48,36830.0,43.2916,43.3078,43.2754,43.2916,36830.0
2017-01-24 13:05:00,53.48,53.54,53.47,53.53,23771.0,43.2916,43.3402,43.2835,43.3321,23771.0
2017-01-24 13:10:00,53.53,53.54,53.48,53.5,20459.0,43.3321,43.3402,43.2916,43.3078,20459.0
2017-01-24 13:15:00,53.5,53.52,53.48,53.49,21194.0,43.3078,43.324,43.2916,43.2997,21194.0
2017-01-24 13:20:00,53.5,53.51,53.48,53.49,20670.0,43.3078,43.3159,43.2916,43.2997,20670.0
2017-01-24 13:25:00,53.5,53.5,53.42,53.44,32514.0,43.3078,43.3078,43.2431,43.2592,32514.0
2017-01-24 13:30:00,53.44,53.47,53.43,53.47,24014.0,43.2592,43.2835,43.2511,43.2835,24014.0
2017-01-24 13:35:00,53.47,53.47,53.44,53.46,29375.0,43.2835,43.2835,43.2592,43.2754,29375.0
2017-01-24 13:40:00,53.46,53.49,53.45,53.48,37309.0,43.2754,43.2997,43.2673,43.2916,37309.0
2017-01-24 13:45:00,53.47,53.52,53.46,53.5,30391.0,43.2835,43.324,43.2754,43.3078,30391.0
2017-01-24 13:50:00,53.5,53.51,53.48,53.51,16799.0,43.3078,43.3159,43.2916,43.3159,16799.0
2017-01-24 13:55:00,53.51,53.51,53.44,53.44,28288.0,43.3159,43.3159,43.2592,43.2592,28288.0
2017-01-24 14:00:00,53.45,53.45,53.42,53.44,28780.0,43.2673,43.2673,43.2431,43.2592,28780.0
2017-01-24 14:05:00,53.44,53.45,53.43,53.45,17830.0,43.2592,43.2673,43.2511,43.2673,17830.0
2017-01-24 14:10:00,53.45,53.45,53.4,53.41,31236.0,43.2673,43.2673,43.2269,43.235,31236.0
2017-01-24 14:15:00,53.41,53.46,53.4,53.45,21021.0,43.235,43.2754,43.2269,43.2673,21021.0
2017-01-24 14:20:00,53.44,53.46,53.43,53.44,24108.0,43.2592,43.2754,43.2511,43.2592,24108.0
2017-01-24 14:25:00,53.44,53.46,53.4,53.41,46180.0,43.2592,43.2754,43.2269,43.235,46180.0
2017-01-24 14:30:00,53.42,53.47,53.41,53.47,28790.0,43.2431,43.2835,43.235,43.2835,28790.0
2017-01-24 14:35:00,53.46,53.48,53.44,53.44,19194.0,43.2754,43.2916,43.2592,43.2592,19194.0
2017-01-24 14:40:00,53.44,53.48,53.44,53.47,44425.0,43.2592,43.2916,43.2592,43.2835,44425.0
2017-01-24 14:45:00,53.47,53.55,53.47,53.52,25828.0,43.2835,43.3483,43.2835,43.324,25828.0
2017-01-24 14:50:00,53.52,53.53,53.5,53.53,20718.0,43.324,43.3321,43.3078,43.3321,20718.0
2017-01-24 14:55:00,53.53,53.54,53.52,53.53,15424.0,43.3321,43.3402,43.324,43.3321,15424.0
2017-01-24 15:00:00,53.53,53.57,53.52,53.55,48418.0,43.3321,43.3645,43.324,43.3483,48418.0
2017-01-24 15:05:00,53.54,53.55,53.53,53.55,20159.0,43.3402,43.3483,43.3321,43.3483,20159.0
2017-01-24 15:10:00,53.54,53.57,53.53,53.55,34235.0,43.3402,43.3645,43.3321,43.3483,34235.0
2017-01-24 15:15:00,53.54,53.55,53.52,53.53,46573.0,43.3402,43.3483,43.324,43.3321,46573.0
2017-01-24 15:20:00,53.52,53.53,53.46,53.51,50729.0,43.324,43.3321,43.2754,43.3159,50729.0
2017-01-24 15:25:00,53.51,53.55,53.51,53.54,43164.0,43.3159,43.3483,43.3159,43.3402,43164.0
2017-01-24 15:30:00,53.54,53.54,53.52,53.53,48041.0,43.3402,43.3402,43.324,43.3321,48041.0
2017-01-24 15:35:00,53.53,53.54,53.49,53.5,56210.0,43.3321,43.3402,43.2997,43.3078,56210.0
2017-01-24 15:40:00,53.5,53.53,53.47,53.53,47570.0,43.3078,43.3321,43.2835,43.3321,47570.0
2017-01-24 15:45:00,53.53,53.54,53.52,53.53,49435.0,43.3321,43.3402,43.324,43.3321,49435.0
2017-01-24 15:50:00,53.53,53.55,53.52,53.53,138064.0,43.3321,43.3483,43.324,43.3321,138064.0
2017-01-24 15:55:00,53.53,53.55,53.49,53.52,368233.0,43.3321,43.3483,43.2997,43.324,368233.0
2017-01-25 09:30:00,53.59,53.87,53.36,53.37,39138.0,43.3807,43.6073,43.1945,43.2026,39138.0
2017-01-25 09:35:00,53.41,53.55,53.37,53.54,34017.0,43.235,43.3483,43.2026,43.3402,34017.0
2017-01-25 09:40:00,53.55,53.55,53.46,53.52,16825.0,43.3483,43.3483,43.2754,43.324,16825.0
2017-01-25 09:45:00,53.5,53.5,53.38,53.44,11366.0,43.3078,43.3078,43.2107,43.2592,11366.0
2017-01-25 09:50:00,53.43,53.46,53.38,53.42,7343.0,43.2511,43.2754,43.2107,43.2431,7343.0
2017-01-25 09:55:00,53.43,53.47,53.41,53.46,12532.0,43.2511,43.2835,43.235,43.2754,12532.0
2017-01-25 10:00:00,53.48,53.53,53.46,53.53,32248.0,43.2916,43.3321,43.2754,43.3321,32248.0
2017-01-25 10:05:00,53.53,53.55,53.48,53.54,31165.0,43.3321,43.3483,43.2916,43.3402,31165.0
2017-01-25 10:10:00,53.53,53.54,53.48,53.5,26164.0,43.3321,43.3402,43.2916,43.3078,26164.0
2017-01-25 10:15:00,53.5,53.51,53.44,53.45,37960.0,43.3078,43.3159,43.2592,43.2673,37960.0
2017-01-25 10:20:00,53.44,53.48,53.44,53.47,23547.0,43.2592,43.2916,43.2592,43.2835,23547.0
2017-01-25 10:25:00,53.47,53.48,53.41,53.42,14710.0,43.2835,43.2916,43.235,43.2431,14710.0
2017-01-25 10:30:00,53.43,53.49,53.38,53.48,31778.0,43.2511,43.2997,43.2107,43.2916,31778.0
2017-01-25 10:35:00,53.48,53.49,53.43,53.44,11103.0,43.2916,43.2997,43.2511,43.2592,11103.0
2017-01-25 10:40:00,53.44,53.46,53.38,53.39,24549.0,43.2592,43.2754,43.2107,43.2188,24549.0
2017-01-25 10:45:00,53.4,53.42,53.36,53.39,21434.0,43.2269,43.2431,43.1945,43.2188,21434.0
2017-01-25 10:50:00,53.4,53.41,53.32,53.35,23857.0,43.2269,43.235,43.1621,43.1864,23857.0
2017-01-25 10:55:00,53.36,53.38,53.35,53.36,8740.0,43.1945,43.2107,43.1864,43.1945,8740.0
2017-01-25 11:00:00,53.37,53.41,53.36,53.39,19195.0,43.2026,43.235,43.1945,43.2188,19195.0
2017-01-25 11:05:00,53.39,53.42,53.34,53.35,19374.0,43.2188,43.2431,43.1783,43.1864,19374.0
2017-01-25 11:10:00,53.35,53.39,53.31,53.33,43654.0,43.1864,43.2188,43.154,43.1702,43654.0
2017-01-25 11:15:00,53.33,53.39,53.32,53.36,22180.0,43.1702,43.2188,43.1621,43.1945,22180.0
2017-01-25 11:20:00,53.35,53.38,53.33,53.38,18536.0,43.1864,43.2107,43.1702,43.2107,18536.0
2017-01-25 11:25:00,53.38,53.41,53.36,53.38,27601.0,43.2107,43.235,43.1945,43.2107,27601.0
2017-01-25 11:30:00,53.37,53.38,53.3,53.3,28580.0,43.2026,43.2107,43.1459,43.1459,28580.0
2017-01-25 11:35:00,53.3,53.32,53.28,53.28,21850.0,43.1459,43.1621,43.1297,43.1297,21850.0
2017-01-25 11:40:00,53.29,53.37,53.28,53.32,27794.0,43.1378,43.2026,43.1297,43.1621,27794.0
2017-01-25 11:45:00,53.32,53.35,53.31,53.35,14156.0,43.1621,43.1864,43.154,43.1864,14156.0
2017-01-25 11:50:00,53.35,53.38,53.34,53.36,28362.0,43.1864,43.2107,43.1783,43.1945,28362.0
2017-01-25 11:55:00,53.36,53.38,53.33,53.36,18267.0,43.1945,43.2107,43.1702,43.1945,18267.0
2017-01-25 12:00:00,53.36,53.37,53.35,53.37,8132.0,43.1945,43.2026,43.1864,43.2026,8132.0
2017-01-25 12:05:00,53.37,53.37,53.32,53.33,14199.0,43.2026,43.2026,43.1621,43.1702,14199.0
2017-01-25 12:10:00,53.33,53.35,53.31,53.32,29376.0,43.1702,43.1864,43.154,43.1621,29376.0
2017-01-25 12:15:00,53.33,53.33,53.27,53.28,20364.0,43.1702,43.1702,43.1216,43.1297,20364.0
2017-01-25 12:20:00,53.28,53.31,53.25,53.27,14158.0,43.1297,43.154,43.1054,43.1216,14158.0
2017-01-25 12:25:00,53.28,53.3,53.25,53.27,15213.0,43.1297,43.1459,43.1054,43.1216,15213.0
2017-01-25 12:30:00,53.27,53.31,53.26,53.3,19611.0,43.1216,43.154,43.1135,43.1459,19611.0
2017-01-25 12:35:00,53.3,53.32,53.26,53.27,13135.0,43.1459,43.1621,43.1135,43.1216,13135.0
2017-01-25 12:40:00,53.27,53.3,53.26,53.3,16203.0,43.1216,43.1459,43.1135,43.1459,16203.0
2017-01-25 12:45:00,53.29,53.3,53.28,53.29,13931.0,43.1378,43.1459,43.1297,43.1378,13931.0
2017-01-25 12:50:00,53.29,53.32,53.27,53.32,17278.0,43.1378,43.1621,43.1216,43.1621,17278.0
2017-01-25 12:55:00,53.31,53.34,53.29,53.34,11331.0,43.154,43.1783,43.1378,43.1783,11331.0
2017-01-25 13:00:00,53.34,53.34,53.31,53.32,14527.0,43.1783,43.1783,43.154,43.1621,14527.0
2017-01-25 13:05:00,53.33,53.34,53.3,53.3,21500.0,43.1702,43.1783,43.1459,43.1459,21500.0
2017-01-25 13:10:00,53.31,53.32,53.3,53.32,14627.0,43.154,43.1621,43.1459,43.1621,14627.0
2017-01-25 13:15:00,53.31,53.33,53.28,53.29,37867.0,43.154,43.1702,43.1297,43.1378,37867.0
2017-01-25 13:20:00,53.29,53.3,53.27,53.28,8125.0,43.1378,43.1459,43.1216,43.1297,8125.0
2017-01-25 13:25:00,53.29,53.31,53.27,53.27,18437.0,43.1378,43.154,43.1216,43.1216,18437.0
2017-01-25 13:30:00,53.28,53.29,53.23,53.23,21884.0,43.1297,43.1378,43.0893,43.0893,21884.0
2017-01-25 13:35:00,53.23,53.25,53.22,53.23,21170.0,43.0893,43.1054,43.0812,43.0893,21170.0
2017-01-25 13:40:00,53.24,53.26,53.24,53.24,14871.0,43.0973,43.1135,43.0973,43.0973,14871.0
2017-01-25 13:45:00,53.25,53.27,53.24,53.26,8655.0,43.1054,43.1216,43.0973,43.1135,8655.0
2017-01-25 13:50:00,53.26,53.27,53.22,53.23,19066.0,43.1135,43.1216,43.0812,43.0893,19066.0
2017-01-25 13:55:00,53.22,53.23,53.18,53.2,16862.0,43.0812,43.0893,43.0488,43.065,16862.0
2017-01-25 14:00:00,53.19,53.23,53.19,53.19,16711.0,43.0569,43.0893,43.0569,43.0569,16711.0
2017-01-25 14:05:00,53.19,53.2,53.18,53.18,15829.0,43.0569,43.065,43.0488,43.0488,15829.0
2017-01-25 14:10:00,53.18,53.22,53.18,53.22,15163.0,43.0488,43.0812,43.0488,43.0812,15163.0
2017-01-25 14:15:00,53.21,53.23,53.19,53.21,27932.0,43.0731,43.0893,43.0569,43.0731,27932.0
2017-01-25 14:20:00,53.22,53.22,53.2,53.21,20448.0,43.0812,43.0812,43.065,43.0731,20448.0
2017-01-25 14:25:00,53.22,53.26,53.2,53.21,30617.0,43.0812,43.1135,43.065,43.0731,30617.0
2017-01-25 14:30:00,53.21,53.23,53.17,53.18,22936.0,43.0731,43.0893,43.0407,43.0488,22936.0
2017-01-25 14:35:00,53.19,53.2,53.17,53.18,18229.0,43.0569,43.065,43.0407,43.0488,18229.0
2017-01-25 14:40:00,53.18,53.18,53.17,53.18,6850.0,43.0488,43.0488,43.0407,43.0488,6850.0
2017-01-25 14:45:00,53.18,53.19,53.15,53.16,30215.0,43.0488,43.0569,43.0245,43.0326,30215.0
2017-01-25 14:50:00,53.15,53.17,53.1,53.1,20720.0,43.0245,43.0407,42.984,42.984,20720.0
2017-01-25 14:55:00,53.1,53.13,53.1,53.12,22641.0,42.984,43.0083,42.984,43.0002,22641.0
2017-01-25 15:00:00,53.12,53.13,53.09,53.11,29921.0,43.0002,43.0083,42.9759,42.9921,29921.0
2017-01-25 15:05:00,53.11,53.11,53.04,53.06,43882.0,42.9921,42.9921,42.9354,42.9516,43882.0
2017-01-25 15:10:00,53.06,53.1,53.06,53.09,22260.0,42.9516,42.984,42.9516,42.9759,22260.0
2017-01-25 15:15:00,53.1,53.11,53.02,53.07,49086.0,42.984,42.9921,42.9193,42.9597,49086.0
2017-01-25 15:20:00,53.07,53.08,53.03,53.07,57688.0,42.9597,42.9678,42.9274,42.9597,57688.0
2017-01-25 15:25:00,53.07,53.1,53.06,53.1,42406.0,42.9597,42.984,42.9516,42.984,42406.0
2017-01-25 15:30:00,53.09,53.09,53.03,53.03,57042.0,42.9759,42.9759,42.9274,42.9274,57042.0
2017-01-25 15:35:00,53.03,53.04,53.01,53.04,36293.0,42.9274,42.9354,42.9112,42.9354,36293.0
2017-01-25 15:40:00,53.04,53.1,53.04,53.1,42774.0,42.9354,42.984,42.9354,42.984,42774.0
2017-01-25 15:45:00,53.1,53.13,53.09,53.09,75984.0,42.984,43.0083,42.9759,42.9759,75984.0
2017-01-25 15:50:00,53.1,53.12,53.09,53.11,58198.0,42.984,43.0002,42.9759,42.9921,58198.0
2017-01-25 15:55:00,53.11,53.12,53.03,53.06,244127.0,42.9921,43.0002,42.9274,42.9516,244127.0
2017-01-26 09:30:00,53.15,53.2,53.02,53.02,72830.0,43.0245,43.065,42.9193,42.9193,72830.0
2017-01-26 09:35:00,53.02,53.07,52.87,52.87,72881.0,42.9193,42.9597,42.7978,42.7978,72881.0
2017-01-26 09:40:00,52.88,52.99,52.88,52.99,38215.0,42.8059,42.895,42.8059,42.895,38215.0
2017-01-26 09:45:00,52.99,53.1,52.98,53.04,44452.0,42.895,42.984,42.8869,42.9354,44452.0
2017-01-26 09:50:00,53.03,53.06,53.01,53.02,36220.0,42.9274,42.9516,42.9112,42.9193,36220.0
2017-01-26 09:55:00,53.02,53.06,53.02,53.05,34672.0,42.9193,42.9516,42.9193,42.9435,34672.0
2017-01-26 10:00:00,53.04,53.05,52.95,53.01,72829.0,42.9354,42.9435,42.8626,42.9112,72829.0
2017-01-26 10:05:00,53.01,53.01,52.94,53.0,42020.0,42.9112,42.9112,42.8545,42.9031,42020.0
2017-01-26 10:10:00,53.0,53.03,52.97,53.01,29349.0,42.9031,42.9274,42.8788,42.9112,29349.0
2017-01-26 10:15:00,53.0,53.01,52.96,52.97,50813.0,42.9031,42.9112,42.8707,42.8788,50813.0
2017-01-26 10:20:00,52.96,52.98,52.91,52.91,35313.0,42.8707,42.8869,42.8302,42.8302,35313.0
2017-01-26 10:25:00,52.91,52.97,52.87,52.96,23860.0,42.8302,42.8788,42.7978,42.8707,23860.0
2017-01-26 10:30:00,52.97,53.0,52.95,52.97,24145.0,42.8788,42.9031,42.8626,42.8788,24145.0
2017-01-26 10:35:00,52.97,53.01,52.97,52.98,35357.0,42.8788,42.9112,42.8788,42.8869,35357.0
2017-01-26 10:40:00,52.98,53.0,52.95,52.96,31423.0,42.8869,42.9031,42.8626,42.8707,31423.0
2017-01-26 10:45:00,52.96,52.98,52.91,52.91,28689.0,42.8707,42.8869,42.8302,42.8302,28689.0
2017-01-26 10:50:00,52.92,52.94,52.89,52.9,31399.0,42.8383,42.8545,42.814,42.8221,31399.0
2017-01-26 10:55:00,52.89,52.91,52.87,52.87,24341.0,42.814,42.8302,42.7978,42.7978,24341.0
2017-01-26 11:00:00,52.88,52.89,52.84,52.88,73077.0,42.8059,42.814,42.7735,42.8059,73077.0
2017-01-26 11:05:00,52.89,52.97,52.87,52.97,53824.0,42.814,42.8788,42.7978,42.8788,53824.0
2017-01-26 11:10:00,52.95,52.99,52.94,52.99,34167.0,42.8626,42.895,42.8545,42.895,34167.0
2017-01-26 11:15:00,52.98,52.98,52.91,52.92,20566.0,42.8869,42.8869,42.8302,42.8383,20566.0
2017-01-26 11:20:00,52.91,52.93,52.88,52.89,23539.0,42.8302,42.8464,42.8059,42.814,23539.0
2017-01-26 11:25:00,52.9,52.91,52.87,52.88,45718.0,42.8221,42.8302,42.7978,42.8059,45718.0
2017-01-26 11:30:00,52.88,52.9,52.84,52.85,28816.0,42.8059,42.8221,42.7735,42.7816,28816.0
2017-01-26 11:35:00,52.85,52.88,52.84,52.88,20890.0,42.7816,42.8059,42.7735,42.8059,20890.0
2017-01-26 11:40:00,52.88,52.92,52.88,52.89,21443.0,42.8059,42.8383,42.8059,42.814,21443.0
2017-01-26 11:45:00,52.88,52.92,52.88,52.91,15084.0,42.8059,42.8383,42.8059,42.8302,15084.0
2017-01-26 11:50:00,52.91,52.94,52.89,52.9,25570.0,42.8302,42.8545,42.814,42.8221,25570.0
2017-01-26 11:55:00,52.9,52.91,52.89,52.9,15342.0,42.8221,42.8302,42.814,42.8221,15342.0
2017-01-26 12:00:00,52.9,52.91,52.87,52.89,49595.0,42.8221,42.8302,42.7978,42.814,49595.0
2017-01-26 12:05:00,52.9,52.95,52.89,52.95,40933.0,42.8221,42.8626,42.814,42.8626,40933.0
2017-01-26 12:10:00,52.94,52.98,52.94,52.98,18766.0,42.8545,42.8869,42.8545,42.8869,18766.0
2017-01-26 12:15:00,52.97,52.99,52.95,52.98,45587.0,42.8788,42.895,42.8626,42.8869,45587.0
2017-01-26 12:20:00,52.98,53.01,52.97,52.99,50083.0,42.8869,42.9112,42.8788,42.895,50083.0
2017-01-26 12:25:00,52.98,53.0,52.97,52.98,21538.0,42.8869,42.9031,42.8788,42.8869,21538.0
2017-01-26 12:30:00,52.98,52.99,52.97,52.97,13025.0,42.8869,42.895,42.8788,42.8788,13025.0
2017-01-26 12:35:00,52.97,52.98,52.96,52.98,18284.0,42.8788,42.8869,42.8707,42.8869,18284.0
2017-01-26 12:40:00,52.98,52.98,52.94,52.94,21500.0,42.8869,42.8869,42.8545,42.8545,21500.0
2017-01-26 12:45:00,52.95,52.95,52.94,52.94,15437.0,42.8626,42.8626,42.8545,42.8545,15437.0
2017-01-26 12:50:00,52.94,52.95,52.91,52.91,11215.0,42.8545,42.8626,42.8302,42.8302,11215.0
2017-01-26 12:55:00,52.91,52.92,52.88,52.89,13931.0,42.8302,42.8383,42.8059,42.814,13931.0
2017-01-26 13:00:00,52.89,52.91,52.88,52.89,73369.0,42.814,42.8302,42.8059,42.814,73369.0
2017-01-26 13:05:00,52.9,52.9,52.86,52.86,62282.0,42.8221,42.8221,42.7897,42.7897,62282.0
2017-01-26 13:10:00,52.86,52.87,52.83,52.85,24578.0,42.7897,42.7978,42.7655,42.7816,24578.0
2017-01-26 13:15:00,52.85,52.85,52.8,52.8,14738.0,42.7816,42.7816,42.7412,42.7412,14738.0
2017-01-26 13:20:00,52.8,52.85,52.78,52.85,27917.0,42.7412,42.7816,42.725,42.7816,27917.0
2017-01-26 13:25:00,52.86,52.89,52.84,52.86,48379.0,42.7897,42.814,42.7735,42.7897,48379.0
2017-01-26 13:30:00,52.87,52.89,52.85,52.89,13906.0,42.7978,42.814,42.7816,42.814,13906.0
2017-01-26 13:35:00,52.89,52.91,52.88,52.89,18925.0,42.814,42.8302,42.8059,42.814,18925.0
2017-01-26 13:40:00,52.89,52.92,52.89,52.91,20786.0,42.814,42.8383,42.814,42.8302,20786.0
2017-01-26 13:45:00,52.91,52.93,52.9,52.93,9216.0,42.8302,42.8464,42.8221,42.8464,9216.0
2017-01-26 13:50:00,52.93,52.94,52.89,52.89,27607.0,42.8464,42.8545,42.814,42.814,27607.0
2017-01-26 13:55:00,52.9,52.95,52.89,52.95,16387.0,42.8221,42.8626,42.814,42.8626,16387.0
2017-01-26 14:00:00,52.95,52.95,52.93,52.94,23787.0,42.8626,42.8626,42.8464,42.8545,23787.0
2017-01-26 14:05:00,52.93,52.96,52.93,52.96,18523.0,42.8464,42.8707,42.8464,42.8707,18523.0
2017-01-26 14:10:00,52.96,52.98,52.95,52.98,17383.0,42.8707,42.8869,42.8626,42.8869,17383.0
2017-01-26 14:15:00,52.97,53.03,52.95,53.03,111283.0,42.8788,42.9274,42.8626,42.9274,111283.0
2017-01-26 14:20:00,53.03,53.11,53.02,53.11,58142.0,42.9274,42.9921,42.9193,42.9921,58142.0
2017-01-26 14:25:00,53.1,53.13,53.01,53.01,64882.0,42.984,43.0083,42.9112,42.9112,64882.0
2017-01-26 14:30:00,53.01,53.02,52.99,53.0,71738.0,42.9112,42.9193,42.895,42.9031,71738.0
2017-01-26 14:35:00,53.0,53.1,52.99,53.1,117323.0,42.9031,42.984,42.895,42.984,117323.0
2017-01-26 14:40:00,53.09,53.1,53.02,53.02,106401.0,42.9759,42.984,42.9193,42.9193,106401.0
2017-01-26 14:45:00,53.02,53.04,53.0,53.02,44540.0,42.9193,42.9354,42.9031,42.9193,44540.0
2017-01-26 14:50:00,53.01,53.03,53.0,53.02,34908.0,42.9112,42.9274,42.9031,42.9193,34908.0
2017-01-26 14:55:00,53.03,53.04,53.01,53.02,52807.0,42.9274,42.9354,42.9112,42.9193,52807.0
2017-01-26 15:00:00,53.01,53.06,53.01,53.03,51398.0,42.9112,42.9516,42.9112,42.9274,51398.0
2017-01-26 15:05:00,53.03,53.03,52.99,53.01,38341.0,42.9274,42.9274,42.895,42.9112,38341.0
2017-01-26 15:10:00,53.01,53.02,52.97,52.99,32926.0,42.9112,42.9193,42.8788,42.895,32926.0
2017-01-26 15:15:00,53.0,53.0,52.95,52.95,46396.0,42.9031,42.9031,42.8626,42.8626,46396.0
2017-01-26 15:20:00,52.95,52.97,52.94,52.97,29129.0,42.8626,42.8788,42.8545,42.8788,29129.0
2017-01-26 15:25:00,52.96,53.03,52.96,53.0,62154.0,42.8707,42.9274,42.8707,42.9031,62154.0
2017-01-26 15:30:00,53.0,53.03,52.97,53.03,66137.0,42.9031,42.9274,42.8788,42.9274,66137.0
2017-01-26 15:35:00,53.02,53.03,53.01,53.02,35296.0,42.9193,42.9274,42.9112,42.9193,35296.0
2017-01-26 15:40:00,53.01,53.05,53.0,53.05,107188.0,42.9112,42.9435,42.9031,42.9435,107188.0
2017-01-26 15:45:00,53.05,53.11,53.02,53.04,137840.0,42.9435,42.9921,42.9193,42.9354,137840.0
2017-01-26 15:50:00,53.04,53.04,52.99,53.02,103218.0,42.9354,42.9354,42.895,42.9193,103218.0
2017-01-26 15:55:00,53.02,53.05,53.01,53.03,229212.0,42.9193,42.9435,42.9112,42.9274,229212.0
2017-01-27 09:30:00,53.17,53.24,52.85,52.97,54286.0,43.0407,43.0973,42.7816,42.8788,54286.0
2017-01-27 09:35:00,52.96,52.98,52.8,52.84,48046.0,42.8707,42.8869,42.7412,42.7735,48046.0
2017-01-27 09:40:00,52.84,52.92,52.82,52.89,27480.0,42.7735,42.8383,42.7574,42.814,27480.0
2017-01-27 09:45:00,52.9,52.93,52.86,52.88,24158.0,42.8221,42.8464,42.7897,42.8059,24158.0
2017-01-27 09:50:00,52.88,52.91,52.87,52.91,19204.0,42.8059,42.8302,42.7978,42.8302,19204.0
2017-01-27 09:55:00,52.91,52.95,52.84,52.94,37963.0,42.8302,42.8626,42.7735,42.8545,37963.0
2017-01-27 10:00:00,52.91,52.94,52.84,52.87,37267.0,42.8302,42.8545,42.7735,42.7978,37267.0
2017-01-27 10:05:00,52.88,52.9,52.79,52.83,90225.0,42.8059,42.8221,42.7331,42.7655,90225.0
2017-01-27 10:10:00,52.84,52.84,52.77,52.78,28863.0,42.7735,42.7735,42.7169,42.725,28863.0
2017-01-27 10:15:00,52.78,52.86,52.78,52.86,19406.0,42.725,42.7897,42.725,42.7897,19406.0
2017-01-27 10:20:00,52.86,52.92,52.85,52.91,30647.0,42.7897,42.8383,42.7816,42.8302,30647.0
2017-01-27 10:25:00,52.9,52.95,52.88,52.95,38410.0,42.8221,42.8626,42.8059,42.8626,38410.0
2017-01-27 10:30:00,52.95,52.98,52.92,52.95,48865.0,42.8626,42.8869,42.8383,42.8626,48865.0
2017-01-27 10:35:00,52.95,53.01,52.91,52.98,59504.0,42.8626,42.9112,42.8302,42.8869,59504.0
2017-01-27 10:40:00,52.98,53.04,52.96,53.02,43334.0,42.8869,42.9354,42.8707,42.9193,43334.0
2017-01-27 10:45:00,53.02,53.02,52.93,52.94,36869.0,42.9193,42.9193,42.8464,42.8545,36869.0
2017-01-27 10:50:00,52.95,52.96,52.9,52.96,20455.0,42.8626,42.8707,42.8221,42.8707,20455.0
2017-01-27 10:55:00,52.96,52.96,52.94,52.95,40444.0,42.8707,42.8707,42.8545,42.8626,40444.0
2017-01-27 11:00:00,52.95,52.97,52.91,52.91,26480.0,42.8626,42.8788,42.8302,42.8302,26480.0
2017-01-27 11:05:00,52.91,52.93,52.86,52.9,50033.0,42.8302,42.8464,42.7897,42.8221,50033.0
2017-01-27 11:10:00,52.9,52.92,52.88,52.9,18458.0,42.8221,42.8383,42.8059,42.8221,18458.0
2017-01-27 11:15:00,52.89,52.91,52.87,52.89,19889.0,42.814,42.8302,42.7978,42.814,19889.0
2017-01-27 11:20:00,52.88,52.88,52.85,52.87,13391.0,42.8059,42.8059,42.7816,42.7978,13391.0
2017-01-27 11:25:00,52.86,52.88,52.84,52.86,13949.0,42.7897,42.8059,42.7735,42.7897,13949.0
2017-01-27 11:30:00,52.86,52.88,52.83,52.88,56350.0,42.7897,42.8059,42.7655,42.8059,56350.0
2017-01-27 11:35:00,52.87,52.87,52.8,52.81,42899.0,42.7978,42.7978,42.7412,42.7493,42899.0
2017-01-27 11:40:00,52.81,52.82,52.78,52.82,28644.0,42.7493,42.7574,42.725,42.7574,28644.0
2017-01-27 11:45:00,52.82,52.84,52.76,52.76,57041.0,42.7574,42.7735,42.7088,42.7088,57041.0
2017-01-27 11:50:00,52.77,52.78,52.68,52.68,28759.0,42.7169,42.725,42.644,42.644,28759.0
2017-01-27 11:55:00,52.69,52.82,52.68,52.81,51719.0,42.6521,42.7574,42.644,42.7493,51719.0
2017-01-27 12:00:00,52.81,52.86,52.8,52.86,24882.0,42.7493,42.7897,42.7412,42.7897,24882.0
2017-01-27 12:05:00,52.86,52.86,52.83,52.86,15394.0,42.7897,42.7897,42.7655,42.7897,15394.0
2017-01-27 12:10:00,52.86,52.91,52.85,52.89,28281.0,42.7897,42.8302,42.7816,42.814,28281.0
2017-01-27 12:15:00,52.89,52.93,52.88,52.9,52286.0,42.814,42.8464,42.8059,42.8221,52286.0
2017-01-27 12:20:00,52.89,52.92,52.86,52.91,44511.0,42.814,42.8383,42.7897,42.8302,44511.0
2017-01-27 12:25:00,52.91,52.92,52.85,52.85,25046.0,42.8302,42.8383,42.7816,42.7816,25046.0
2017-01-27 12:30:00,52.86,52.88,52.82,52.83,28794.0,42.7897,42.8059,42.7574,42.7655,28794.0
2017-01-27 12:35:00,52.83,52.83,52.75,52.77,49007.0,42.7655,42.7655,42.7007,42.7169,49007.0
2017-01-27 12:40:00,52.77,52.77,52.74,52.77,21837.0,42.7169,42.7169,42.6926,42.7169,21837.0
2017-01-27 12:45:00,52.77,52.77,52.74,52.77,17167.0,42.7169,42.7169,42.6926,42.7169,17167.0
2017-01-27 12:50:00,52.77,52.81,52.76,52.81,21700.0,42.7169,42.7493,42.7088,42.7493,21700.0
2017-01-27 12:55:00,52.81,52.81,52.79,52.81,15052.0,42.7493,42.7493,42.7331,42.7493,15052.0
2017-01-27 13:00:00,52.82,52.85,52.81,52.82,10541.0,42.7574,42.7816,42.7493,42.7574,10541.0
2017-01-27 13:05:00,52.82,52.82,52.77,52.78,34906.0,42.7574,42.7574,42.7169,42.725,34906.0
2017-01-27 13:10:00,52.78,52.82,52.78,52.79,15527.0,42.725,42.7574,42.725,42.7331,15527.0
2017-01-27 13:15:00,52.8,52.81,52.79,52.8,3896.0,42.7412,42.7493,42.7331,42.7412,3896.0
2017-01-27 13:20:00,52.81,52.82,52.8,52.81,10520.0,42.7493,42.7574,42.7412,42.7493,10520.0
2017-01-27 13:25:00,52.82,52.82,52.79,52.8,14488.0,42.7574,42.7574,42.7331,42.7412,14488.0
2017-01-27 13:30:00,52.8,52.82,52.79,52.8,11067.0,42.7412,42.7574,42.7331,42.7412,11067.0
2017-01-27 13:35:00,52.79,52.82,52.79,52.79,10240.0,42.7331,42.7574,42.7331,42.7331,10240.0
2017-01-27 13:40:00,52.8,52.82,52.8,52.82,15159.0,42.7412,42.7574,42.7412,42.7574,15159.0
2017-01-27 13:45:00,52.82,52.82,52.76,52.78,32343.0,42.7574,42.7574,42.7088,42.725,32343.0
2017-01-27 13:50:00,52.78,52.78,52.75,52.76,27562.0,42.725,42.725,42.7007,42.7088,27562.0
2017-01-27 13:55:00,52.75,52.76,52.72,52.74,20185.0,42.7007,42.7088,42.6764,42.6926,20185.0
2017-01-27 14:00:00,52.74,52.75,52.71,52.73,34200.0,42.6926,42.7007,42.6683,42.6845,34200.0
2017-01-27 14:05:00,52.73,52.74,52.68,52.68,24931.0,42.6845,42.6926,42.644,42.644,24931.0
2017-01-27 14:10:00,52.68,52.71,52.66,52.7,33157.0,42.644,42.6683,42.6278,42.6602,33157.0
2017-01-27 14:15:00,52.69,52.74,52.69,52.74,15273.0,42.6521,42.6926,42.6521,42.6926,15273.0
2017-01-27 14:20:00,52.74,52.79,52.69,52.76,32222.0,42.6926,42.7331,42.6521,42.7088,32222.0
2017-01-27 14:25:00,52.76,52.81,52.75,52.81,11013.0,42.7088,42.7493,42.7007,42.7493,11013.0
2017-01-27 14:30:00,52.81,52.84,52.78,52.84,15709.0,42.7493,42.7735,42.725,42.7735,15709.0
2017-01-27 14:35:00,52.84,52.84,52.77,52.77,10317.0,42.7735,42.7735,42.7169,42.7169,10317.0
2017-01-27 14:40:00,52.77,52.79,52.77,52.78,13779.0,42.7169,42.7331,42.7169,42.725,13779.0
2017-01-27 14:45:00,52.77,52.79,52.74,52.76,16899.0,42.7169,42.7331,42.6926,42.7088,16899.0
2017-01-27 14:50:00,52.77,52.77,52.72,52.72,29475.0,42.7169,42.7169,42.6764,42.6764,29475.0
2017-01-27 14:55:00,52.71,52.73,52.71,52.72,15095.0,42.6683,42.6845,42.6683,42.6764,15095.0
2017-01-27 15:00:00,52.73,52.74,52.72,52.73,16715.0,42.6845,42.6926,42.6764,42.6845,16715.0
2017-01-27 15:05:00,52.74,52.77,52.73,52.73,30284.0,42.6926,42.7169,42.6845,42.6845,30284.0
2017-01-27 15:10:00,52.73,52.74,52.72,52.73,11608.0,42.6845,42.6926,42.6764,42.6845,11608.0
2017-01-27 15:15:00,52.72,52.76,52.72,52.75,21147.0,42.6764,42.7088,42.6764,42.7007,21147.0
2017-01-27 15:20:00,52.76,52.79,52.75,52.79,17407.0,42.7088,42.7331,42.7007,42.7331,17407.0
2017-01-27 15:25:00,52.79,52.79,52.74,52.74,26813.0,42.7331,42.7331,42.6926,42.6926,26813.0
2017-01-27 15:30:00,52.73,52.75,52.72,52.75,28535.0,42.6845,42.7007,42.6764,42.7007,28535.0
2017-01-27 15:35:00,52.74,52.76,52.71,52.71,24403.0,42.6926,42.7088,42.6683,42.6683,24403.0
2017-01-27 15:40:00,52.72,52.76,52.71,52.76,30318.0,42.6764,42.7088,42.6683,42.7088,30318.0
2017-01-27 15:45:00,52.75,52.76,52.72,52.72,64505.0,42.7007,42.7088,42.6764,42.6764,64505.0
2017-01-27 15:50:00,52.73,52.77,52.68,52.69,90360.0,42.6845,42.7169,42.644,42.6521,90360.0
2017-01-27 15:55:00,52.7,52.71,52.67,52.68,323352.0,42.6602,42.6683,42.6359,42.644,323352.0
2017-01-30 09:30:00,52.69,52.72,52.55,52.63,49542.0,42.6521,42.6764,42.5388,42.6036,49542.0
2017-01-30 09:35:00,52.64,52.64,52.55,52.62,26262.0,42.6117,42.6117,42.5388,42.5955,26262.0
2017-01-30 09:40:00,52.62,52.64,52.52,52.53,22784.0,42.5955,42.6117,42.5145,42.5226,22784.0
2017-01-30 09:45:00,52.54,52.58,52.45,52.54,20709.0,42.5307,42.5631,42.4578,42.5307,20709.0
2017-01-30 09:50:00,52.55,52.63,52.55,52.6,20018.0,42.5388,42.6036,42.5388,42.5793,20018.0
2017-01-30 09:55:00,52.6,52.64,52.58,52.62,18300.0,42.5793,42.6117,42.5631,42.5955,18300.0
2017-01-30 10:00:00,52.61,52.73,52.61,52.69,52606.0,42.5874,42.6845,42.5874,42.6521,52606.0
2017-01-30 10:05:00,52.7,52.86,52.7,52.86,35447.0,42.6602,42.7897,42.6602,42.7897,35447.0
2017-01-30 10:10:00,52.86,52.86,52.73,52.82,34723.0,42.7897,42.7897,42.6845,42.7574,34723.0
2017-01-30 10:15:00,52.81,52.92,52.79,52.87,27831.0,42.7493,42.8383,42.7331,42.7978,27831.0
2017-01-30 10:20:00,52.88,52.89,52.83,52.87,23735.0,42.8059,42.814,42.7655,42.7978,23735.0
2017-01-30 10:25:00,52.87,52.87,52.77,52.81,29954.0,42.7978,42.7978,42.7169,42.7493,29954.0
2017-01-30 10:30:00,52.81,52.83,52.76,52.78,35413.0,42.7493,42.7655,42.7088,42.725,35413.0
2017-01-30 10:35:00,52.78,52.79,52.76,52.78,15921.0,42.725,42.7331,42.7088,42.725,15921.0
2017-01-30 10:40:00,52.78,52.78,52.69,52.71,31325.0,42.725,42.725,42.6521,42.6683,31325.0
2017-01-30 10:45:00,52.71,52.72,52.61,52.62,21791.0,42.6683,42.6764,42.5874,42.5955,21791.0
2017-01-30 10:50:00,52.64,52.66,52.62,52.65,18355.0,42.6117,42.6278,42.5955,42.6197,18355.0
2017-01-30 10:55:00,52.65,52.7,52.64,52.68,18170.0,42.6197,42.6602,42.6117,42.644,18170.0
2017-01-30 11:00:00,52.67,52.68,52.63,52.64,56253.0,42.6359,42.644,42.6036,42.6117,56253.0
2017-01-30 11:05:00,52.64,52.69,52.63,52.68,31021.0,42.6117,42.6521,42.6036,42.644,31021.0
2017-01-30 11:10:00,52.67,52.68,52.58,52.61,19456.0,42.6359,42.644,42.5631,42.5874,19456.0
2017-01-30 11:15:00,52.61,52.63,52.6,52.62,20518.0,42.5874,42.6036,42.5793,42.5955,20518.0
2017-01-30 11:20:00,52.62,52.63,52.57,52.57,35062.0,42.5955,42.6036,42.555,42.555,35062.0
2017-01-30 11:25:00,52.57,52.59,52.51,52.52,18696.0,42.555,42.5712,42.5064,42.5145,18696.0
2017-01-30 11:30:00,52.53,52.57,52.51,52.52,24180.0,42.5226,42.555,42.5064,42.5145,24180.0
2017-01-30 11:35:00,52.52,52.57,52.51,52.57,17285.0,42.5145,42.555,42.5064,42.555,17285.0
2017-01-30 11:40:00,52.58,52.58,52.51,52.51,16317.0,42.5631,42.5631,42.5064,42.5064,16317.0
2017-01-30 11:45:00,52.51,52.54,52.5,52.52,18383.0,42.5064,42.5307,42.4983,42.5145,18383.0
2017-01-30 11:50:00,52.53,52.53,52.49,52.5,11999.0,42.5226,42.5226,42.4902,42.4983,11999.0
2017-01-30 11:55:00,52.51,52.56,52.51,52.55,10759.0,42.5064,42.5469,42.5064,42.5388,10759.0
2017-01-30 12:00:00,52.55,52.58,52.53,52.56,26196.0,42.5388,42.5631,42.5226,42.5469,26196.0
2017-01-30 12:05:00,52.56,52.61,52.55,52.6,28475.0,42.5469,42.5874,42.5388,42.5793,28475.0
2017-01-30 12:10:00,52.6,52.61,52.53,52.56,19542.0,42.5793,42.5874,42.5226,42.5469,19542.0
2017-01-30 12:15:00,52.57,52.63,52.56,52.63,18208.0,42.555,42.6036,42.5469,42.6036,18208.0
2017-01-30 12:20:00,52.63,52.66,52.61,52.63,12519.0,42.6036,42.6278,42.5874,42.6036,12519.0
2017-01-30 12:25:00,52.63,52.64,52.62,52.63,8541.0,42.6036,42.6117,42.5955,42.6036,8541.0
2017-01-30 12:30:00,52.63,52.64,52.6,52.63,22717.0,42.6036,42.6117,42.5793,42.6036,22717.0
2017-01-30 12:35:00,52.63,52.64,52.59,52.63,18872.0,42.6036,42.6117,42.5712,42.6036,18872.0
2017-01-30 12:40:00,52.62,52.63,52.59,52.61,6389.0,42.5955,42.6036,42.5712,42.5874,6389.0
2017-01-30 12:45:00,52.61,52.62,52.61,52.62,3219.0,42.5874,42.5955,42.5874,42.5955,3219.0
2017-01-30 12:50:00,52.61,52.62,52.55,52.61,34213.0,42.5874,42.5955,42.5388,42.5874,34213.0
2017-01-30 12:55:00,52.61,52.66,52.59,52.66,12150.0,42.5874,42.6278,42.5712,42.6278,12150.0
2017-01-30 13:00:00,52.66,52.68,52.65,52.66,18116.0,42.6278,42.644,42.6197,42.6278,18116.0
2017-01-30 13:05:00,52.66,52.73,52.66,52.72,17483.0,42.6278,42.6845,42.6278,42.6764,17483.0
2017-01-30 13:10:00,52.72,52.73,52.69,52.72,15198.0,42.6764,42.6845,42.6521,42.6764,15198.0
2017-01-30 13:15:00,52.72,52.73,52.67,52.69,27083.0,42.6764,42.6845,42.6359,42.6521,27083.0
2017-01-30 13:20:00,52.68,52.73,52.68,52.73,26832.0,42.644,42.6845,42.644,42.6845,26832.0
2017-01-30 13:25:00,52.73,52.79,52.72,52.76,23981.0,42.6845,42.7331,42.6764,42.7088,23981.0
2017-01-30 13:30:00,52.77,52.78,52.75,52.78,20549.0,42.7169,42.725,42.7007,42.725,20549.0
2017-01-30 13:35:00,52.78,52.8,52.74,52.76,34633.0,42.725,42.7412,42.6926,42.7088,34633.0
2017-01-30 13:40:00,52.76,52.79,52.73,52.73,18110.0,42.7088,42.7331,42.6845,42.6845,18110.0
2017-01-30 13:45:00,52.73,52.73,52.68,52.69,19025.0,42.6845,42.6845,42.644,42.6521,19025.0
2017-01-30 13:50:00,52.69,52.71,52.67,52.7,44626.0,42.6521,42.6683,42.6359,42.6602,44626.0
2017-01-30 13:55:00,52.7,52.7,52.65,52.67,61430.0,42.6602,42.6602,42.6197,42.6359,61430.0
2017-01-30 14:00:00,52.66,52.69,52.66,52.68,30268.0,42.6278,42.6521,42.6278,42.644,30268.0
2017-01-30 14:05:00,52.68,52.71,52.65,52.7,79015.0,42.644,42.6683,42.6197,42.6602,79015.0
2017-01-30 14:10:00,52.7,52.7,52.68,52.7,26606.0,42.6602,42.6602,42.644,42.6602,26606.0
2017-01-30 14:15:00,52.69,52.82,52.69,52.81,105263.0,42.6521,42.7574,42.6521,42.7493,105263.0
2017-01-30 14:20:00,52.81,52.89,52.81,52.86,66534.0,42.7493,42.814,42.7493,42.7897,66534.0
2017-01-30 14:25:00,52.86,52.88,52.82,52.82,51814.0,42.7897,42.8059,42.7574,42.7574,51814.0
2017-01-30 14:30:00,52.82,52.82,52.73,52.74,61253.0,42.7574,42.7574,42.6845,42.6926,61253.0
2017-01-30 14:35:00,52.74,52.77,52.73,52.74,48678.0,42.6926,42.7169,42.6845,42.6926,48678.0
2017-01-30 14:40:00,52.75,52.77,52.74,52.76,54325.0,42.7007,42.7169,42.6926,42.7088,54325.0
2017-01-30 14:45:00,52.77,52.77,52.76,52.76,43567.0,42.7169,42.7169,42.7088,42.7088,43567.0
2017-01-30 14:50:00,52.77,52.78,52.75,52.77,48790.0,42.7169,42.725,42.7007,42.7169,48790.0
2017-01-30 14:55:00,52.77,52.79,52.74,52.78,59897.0,42.7169,42.7331,42.6926,42.725,59897.0
2017-01-30 15:00:00,52.78,52.78,52.66,52.66,32354.0,42.725,42.725,42.6278,42.6278,32354.0
2017-01-30 15:05:00,52.66,52.71,52.66,52.7,39163.0,42.6278,42.6683,42.6278,42.6602,39163.0
2017-01-30 15:10:00,52.7,52.71,52.68,52.7,32009.0,42.6602,42.6683,42.644,42.6602,32009.0
2017-01-30 15:15:00,52.7,52.71,52.64,52.65,76834.0,42.6602,42.6683,42.6117,42.6197,76834.0
2017-01-30 15:20:00,52.66,52.69,52.64,52.66,24103.0,42.6278,42.6521,42.6117,42.6278,24103.0
2017-01-30 15:25:00,52.66,52.69,52.66,52.66,42182.0,42.6278,42.6521,42.6278,42.6278,42182.0
2017-01-30 15:30:00,52.67,52.73,52.66,52.73,52487.0,42.6359,42.6845,42.6278,42.6845,52487.0
2017-01-30 15:35:00,52.72,52.73,52.69,52.7,35259.0,42.6764,42.6845,42.6521,42.6602,35259.0
2017-01-30 15:40:00,52.69,52.74,52.69,52.73,64108.0,42.6521,42.6926,42.6521,42.6845,64108.0
2017-01-30 15:45:00,52.74,52.77,52.72,52.76,105581.0,42.6926,42.7169,42.6764,42.7088,105581.0
2017-01-30 15:50:00,52.76,52.8,52.73,52.73,88474.0,42.7088,42.7412,42.6845,42.6845,88474.0
2017-01-30 15:55:00,52.74,52.79,52.73,52.73,165165.0,42.6926,42.7331,42.6845,42.6845,165165.0
2017-01-31 09:30:00,52.73,52.82,52.7,52.76,57668.0,42.6845,42.7574,42.6602,42.7088,57668.0
2017-01-31 09:35:00,52.76,52.9,52.75,52.77,29296.0,42.7088,42.8221,42.7007,42.7169,29296.0
2017-01-31 09:40:00,52.76,52.97,52.76,52.95,18988.0,42.7088,42.8788,42.7088,42.8626,18988.0
2017-01-31 09:45:00,52.96,52.96,52.86,52.87,21584.0,42.8707,42.8707,42.7897,42.7978,21584.0
2017-01-31 09:50:00,52.87,52.87,52.75,52.76,29187.0,42.7978,42.7978,42.7007,42.7088,29187.0
2017-01-31 09:55:00,52.77,52.77,52.7,52.7,22291.0,42.7169,42.7169,42.6602,42.6602,22291.0
2017-01-31 10:00:00,52.7,52.76,52.69,52.74,38294.0,42.6602,42.7088,42.6521,42.6926,38294.0
2017-01-31 10:05:00,52.74,52.79,52.73,52.77,25170.0,42.6926,42.7331,42.6845,42.7169,25170.0
2017-01-31 10:10:00,52.77,52.82,52.76,52.78,31892.0,42.7169,42.7574,42.7088,42.725,31892.0
2017-01-31 10:15:00,52.77,52.79,52.75,52.75,49924.0,42.7169,42.7331,42.7007,42.7007,49924.0
2017-01-31 10:20:00,52.76,52.77,52.71,52.74,49087.0,42.7088,42.7169,42.6683,42.6926,49087.0
2017-01-31 10:25:00,52.75,52.76,52.69,52.69,26780.0,42.7007,42.7088,42.6521,42.6521,26780.0
2017-01-31 10:30:00,52.69,52.7,52.66,52.67,35377.0,42.6521,42.6602,42.6278,42.6359,35377.0
2017-01-31 10:35:00,52.66,52.69,52.64,52.67,34900.0,42.6278,42.6521,42.6117,42.6359,34900.0
2017-01-31 10:40:00,52.68,52.69,52.63,52.66,33077.0,42.644,42.6521,42.6036,42.6278,33077.0
2017-01-31 10:45:00,52.66,52.68,52.64,52.64,23722.0,42.6278,42.644,42.6117,42.6117,23722.0
2017-01-31 10:50:00,52.64,52.65,52.56,52.56,36799.0,42.6117,42.6197,42.5469,42.5469,36799.0
2017-01-31 10:55:00,52.57,52.59,52.55,52.55,23835.0,42.555,42.5712,42.5388,42.5388,23835.0
2017-01-31 11:00:00,52.55,52.61,52.55,52.61,18076.0,42.5388,42.5874,42.5388,42.5874,18076.0
2017-01-31 11:05:00,52.62,52.65,52.59,52.6,33060.0,42.5955,42.6197,42.5712,42.5793,33060.0
2017-01-31 11:10:00,52.6,52.61,52.58,52.59,20969.0,42.5793,42.5874,42.5631,42.5712,20969.0
2017-01-31 11:15:00,52.59,52.62,52.58,52.61,25694.0,42.5712,42.5955,42.5631,42.5874,25694.0
2017-01-31 11:20:00,52.62,52.69,52.61,52.69,22267.0,42.5955,42.6521,42.5874,42.6521,22267.0
2017-01-31 11:25:00,52.68,52.69,52.63,52.64,52276.0,42.644,42.6521,42.6036,42.6117,52276.0
2017-01-31 11:30:00,52.64,52.66,52.59,52.59,63423.0,42.6117,42.6278,42.5712,42.5712,63423.0
2017-01-31 11:35:00,52.6,52.65,52.55,52.65,48747.0,42.5793,42.6197,42.5388,42.6197,48747.0
2017-01-31 11:40:00,52.64,52.67,52.62,52.63,30362.0,42.6117,42.6359,42.5955,42.6036,30362.0
2017-01-31 11:45:00,52.63,52.69,52.61,52.69,35237.0,42.6036,42.6521,42.5874,42.6521,35237.0
2017-01-31 11:50:00,52.69,52.7,52.64,52.64,20890.0,42.6521,42.6602,42.6117,42.6117,20890.0
2017-01-31 11:55:00,52.65,52.68,52.63,52.66,34666.0,42.6197,42.644,42.6036,42.6278,34666.0
2017-01-31 12:00:00,52.66,52.71,52.66,52.69,38089.0,42.6278,42.6683,42.6278,42.6521,38089.0
2017-01-31 12:05:00,52.69,52.71,52.66,52.67,14385.0,42.6521,42.6683,42.6278,42.6359,14385.0
2017-01-31 12:10:00,52.68,52.73,52.66,52.71,20966.0,42.644,42.6845,42.6278,42.6683,20966.0
2017-01-31 12:15:00,52.71,52.76,52.7,52.72,20031.0,42.6683,42.7088,42.6602,42.6764,20031.0
2017-01-31 12:20:00,52.72,52.72,52.71,52.71,7273.0,42.6764,42.6764,42.6683,42.6683,7273.0
2017-01-31 12:25:00,52.71,52.75,52.69,52.74,19901.0,42.6683,42.7007,42.6521,42.6926,19901.0
2017-01-31 12:30:00,52.75,52.77,52.71,52.73,17943.0,42.7007,42.7169,42.6683,42.6845,17943.0
2017-01-31 12:35:00,52.73,52.75,52.73,52.74,11367.0,42.6845,42.7007,42.6845,42.6926,11367.0
2017-01-31 12:40:00,52.75,52.75,52.73,52.73,24428.0,42.7007,42.7007,42.6845,42.6845,24428.0
2017-01-31 12:45:00,52.73,52.75,52.73,52.74,14860.0,42.6845,42.7007,42.6845,42.6926,14860.0
2017-01-31 12:50:00,52.75,52.79,52.73,52.78,23806.0,42.7007,42.7331,42.6845,42.725,23806.0
2017-01-31 12:55:00,52.78,52.81,52.75,52.76,35080.0,42.725,42.7493,42.7007,42.7088,35080.0
2017-01-31 13:00:00,52.76,52.76,52.72,52.73,9009.0,42.7088,42.7088,42.6764,42.6845,9009.0
2017-01-31 13:05:00,52.74,52.76,52.73,52.76,12557.0,42.6926,42.7088,42.6845,42.7088,12557.0
2017-01-31 13:10:00,52.76,52.76,52.65,52.66,30504.0,42.7088,42.7088,42.6197,42.6278,30504.0
2017-01-31 13:15:00,52.66,52.69,52.66,52.66,8571.0,42.6278,42.6521,42.6278,42.6278,8571.0
2017-01-31 13:20:00,52.66,52.73,52.65,52.73,11985.0,42.6278,42.6845,42.6197,42.6845,11985.0
2017-01-31 13:25:00,52.73,52.76,52.73,52.73,21054.0,42.6845,42.7088,42.6845,42.6845,21054.0
2017-01-31 13:30:00,52.73,52.76,52.72,52.73,18339.0,42.6845,42.7088,42.6764,42.6845,18339.0
2017-01-31 13:35:00,52.73,52.74,52.71,52.73,9505.0,42.6845,42.6926,42.6683,42.6845,9505.0
2017-01-31 13:40:00,52.74,52.74,52.69,52.7,12639.0,42.6926,42.6926,42.6521,42.6602,12639.0
2017-01-31 13:45:00,52.69,52.69,52.65,52.67,28096.0,42.6521,42.6521,42.6197,42.6359,28096.0
2017-01-31 13:50:00,52.68,52.69,52.64,52.66,29272.0,42.644,42.6521,42.6117,42.6278,29272.0
2017-01-31 13:55:00,52.66,52.67,52.64,52.65,23138.0,42.6278,42.6359,42.6117,42.6197,23138.0
2017-01-31 14:00:00,52.66,52.69,52.62,52.64,26839.0,42.6278,42.6521,42.5955,42.6117,26839.0
2017-01-31 14:05:00,52.63,52.64,52.58,52.62,40095.0,42.6036,42.6117,42.5631,42.5955,40095.0
2017-01-31 14:10:00,52.62,52.66,52.61,52.61,17770.0,42.5955,42.6278,42.5874,42.5874,17770.0
2017-01-31 14:15:00,52.62,52.63,52.59,52.62,11182.0,42.5955,42.6036,42.5712,42.5955,11182.0
2017-01-31 14:20:00,52.63,52.68,52.63,52.66,20141.0,42.6036,42.644,42.6036,42.6278,20141.0
2017-01-31 14:25:00,52.67,52.72,52.66,52.72,23976.0,42.6359,42.6764,42.6278,42.6764,23976.0
2017-01-31 14:30:00,52.72,52.73,52.7,52.71,16262.0,42.6764,42.6845,42.6602,42.6683,16262.0
2017-01-31 14:35:00,52.7,52.74,52.69,52.72,17932.0,42.6602,42.6926,42.6521,42.6764,17932.0
2017-01-31 14:40:00,52.72,52.76,52.71,52.74,19972.0,42.6764,42.7088,42.6683,42.6926,19972.0
2017-01-31 14:45:00,52.73,52.76,52.73,52.76,12217.0,42.6845,42.7088,42.6845,42.7088,12217.0
2017-01-31 14:50:00,52.76,52.76,52.75,52.76,7758.0,42.7088,42.7088,42.7007,42.7088,7758.0
2017-01-31 14:55:00,52.75,52.76,52.72,52.73,32354.0,42.7007,42.7088,42.6764,42.6845,32354.0
2017-01-31 15:00:00,52.73,52.76,52.72,52.73,23136.0,42.6845,42.7088,42.6764,42.6845,23136.0
2017-01-31 15:05:00,52.73,52.76,52.72,52.72,35633.0,42.6845,42.7088,42.6764,42.6764,35633.0
2017-01-31 15:10:00,52.73,52.73,52.65,52.66,53903.0,42.6845,42.6845,42.6197,42.6278,53903.0
2017-01-31 15:15:00,52.66,52.66,52.62,52.63,26908.0,42.6278,42.6278,42.5955,42.6036,26908.0
2017-01-31 15:20:00,52.63,52.67,52.58,52.58,86689.0,42.6036,42.6359,42.5631,42.5631,86689.0
2017-01-31 15:25:00,52.59,52.59,52.55,52.55,66512.0,42.5712,42.5712,42.5388,42.5388,66512.0
2017-01-31 15:30:00,52.56,52.64,52.55,52.63,56758.0,42.5469,42.6117,42.5388,42.6036,56758.0
2017-01-31 15:35:00,52.63,52.64,52.58,52.58,57581.0,42.6036,42.6117,42.5631,42.5631,57581.0
2017-01-31 15:40:00,52.59,52.6,52.55,52.56,92281.0,42.5712,42.5793,42.5388,42.5469,92281.0
2017-01-31 15:45:00,52.57,52.59,52.54,52.57,95513.0,42.555,42.5712,42.5307,42.555,95513.0
2017-01-31 15:50:00,52.56,52.57,52.48,52.52,181484.0,42.5469,42.555,42.4821,42.5145,181484.0
2017-01-31 15:55:00,52.52,52.52,52.41,52.47,509191.0,42.5145,42.5145,42.4255,42.474,509191.0
2017-02-01 09:30:00,52.18,52.49,52.12,52.49,113403.0,42.2393,42.4902,42.1907,42.4902,113403.0
2017-02-01 09:35:00,52.48,52.48,52.38,52.46,42373.0,42.4821,42.4821,42.4012,42.4659,42373.0
2017-02-01 09:40:00,52.46,52.51,52.45,52.47,40445.0,42.4659,42.5064,42.4578,42.474,40445.0
2017-02-01 09:45:00,52.49,52.5,52.43,52.44,32291.0,42.4902,42.4983,42.4417,42.4498,32291.0
2017-02-01 09:50:00,52.44,52.63,52.43,52.55,41781.0,42.4498,42.6036,42.4417,42.5388,41781.0
2017-02-01 09:55:00,52.54,52.56,52.5,52.51,48868.0,42.5307,42.5469,42.4983,42.5064,48868.0
2017-02-01 10:00:00,52.51,52.54,52.44,52.48,49386.0,42.5064,42.5307,42.4498,42.4821,49386.0
2017-02-01 10:05:00,52.48,52.48,52.32,52.46,49913.0,42.4821,42.4821,42.3526,42.4659,49913.0
2017-02-01 10:10:00,52.45,52.5,52.43,52.5,27661.0,42.4578,42.4983,42.4417,42.4983,27661.0
2017-02-01 10:15:00,52.49,52.52,52.47,52.51,36892.0,42.4902,42.5145,42.474,42.5064,36892.0
2017-02-01 10:20:00,52.51,52.51,52.44,52.47,25900.0,42.5064,42.5064,42.4498,42.474,25900.0
2017-02-01 10:25:00,52.46,52.5,52.45,52.48,43091.0,42.4659,42.4983,42.4578,42.4821,43091.0
2017-02-01 10:30:00,52.47,52.52,52.47,52.47,34534.0,42.474,42.5145,42.474,42.474,34534.0
2017-02-01 10:35:00,52.47,52.48,52.42,52.43,34409.0,42.474,42.4821,42.4336,42.4417,34409.0
2017-02-01 10:40:00,52.42,52.43,52.36,52.42,21951.0,42.4336,42.4417,42.385,42.4336,21951.0
2017-02-01 10:45:00,52.42,52.42,52.34,52.37,20936.0,42.4336,42.4336,42.3688,42.3931,20936.0
2017-02-01 10:50:00,52.36,52.37,52.34,52.35,21041.0,42.385,42.3931,42.3688,42.3769,21041.0
2017-02-01 10:55:00,52.35,52.35,52.32,52.34,27416.0,42.3769,42.3769,42.3526,42.3688,27416.0
2017-02-01 11:00:00,52.35,52.38,52.34,52.37,22299.0,42.3769,42.4012,42.3688,42.3931,22299.0
2017-02-01 11:05:00,52.36,52.39,52.33,52.36,12773.0,42.385,42.4093,42.3607,42.385,12773.0
2017-02-01 11:10:00,52.37,52.39,52.35,52.38,24528.0,42.3931,42.4093,42.3769,42.4012,24528.0
2017-02-01 11:15:00,52.37,52.4,52.36,52.38,24286.0,42.3931,42.4174,42.385,42.4012,24286.0
2017-02-01 11:20:00,52.38,52.4,52.37,52.38,15689.0,42.4012,42.4174,42.3931,42.4012,15689.0
2017-02-01 11:25:00,52.38,52.38,52.27,52.29,27415.0,42.4012,42.4012,42.3121,42.3283,27415.0
2017-02-01 11:30:00,52.29,52.29,52.23,52.23,13441.0,42.3283,42.3283,42.2798,42.2798,13441.0
2017-02-01 11:35:00,52.23,52.24,52.21,52.22,11436.0,42.2798,42.2879,42.2636,42.2717,11436.0
2017-02-01 11:40:00,52.22,52.29,52.22,52.29,33377.0,42.2717,42.3283,42.2717,42.3283,33377.0
2017-02-01 11:45:00,52.29,52.33,52.25,52.28,26065.0,42.3283,42.3607,42.2959,42.3202,26065.0
2017-02-01 11:50:00,52.28,52.32,52.26,52.32,27427.0,42.3202,42.3526,42.304,42.3526,27427.0
2017-02-01 11:55:00,52.32,52.35,52.3,52.33,21749.0,42.3526,42.3769,42.3364,42.3607,21749.0
2017-02-01 12:00:00,52.33,52.36,52.31,52.36,16000.0,42.3607,42.385,42.3445,42.385,16000.0
2017-02-01 12:05:00,52.35,52.41,52.35,52.39,30003.0,42.3769,42.4255,42.3769,42.4093,30003.0
2017-02-01 12:10:00,52.39,52.41,52.38,52.4,38717.0,42.4093,42.4255,42.4012,42.4174,38717.0
2017-02-01 12:15:00,52.4,52.42,52.39,52.4,28056.0,42.4174,42.4336,42.4093,42.4174,28056.0
2017-02-01 12:20:00,52.4,52.4,52.37,52.38,16190.0,42.4174,42.4174,42.3931,42.4012,16190.0
2017-02-01 12:25:00,52.38,52.38,52.32,52.34,19595.0,42.4012,42.4012,42.3526,42.3688,19595.0
2017-02-01 12:30:00,52.34,52.36,52.33,52.33,12751.0,42.3688,42.385,42.3607,42.3607,12751.0
2017-02-01 12:35:00,52.34,52.36,52.3,52.3,35737.0,42.3688,42.385,42.3364,42.3364,35737.0
2017-02-01 12:40:00,52.3,52.32,52.29,52.31,39713.0,42.3364,42.3526,42.3283,42.3445,39713.0
2017-02-01 12:45:00,52.31,52.32,52.29,52.3,26610.0,42.3445,42.3526,42.3283,42.3364,26610.0
2017-02-01 12:50:00,52.3,52.31,52.15,52.15,40044.0,42.3364,42.3445,42.215,42.215,40044.0
2017-02-01 12:55:00,52.15,52.24,52.13,52.21,27131.0,42.215,42.2879,42.1988,42.2636,27131.0
2017-02-01 13:00:00,52.21,52.29,52.2,52.28,51482.0,42.2636,42.3283,42.2555,42.3202,51482.0
2017-02-01 13:05:00,52.28,52.3,52.21,52.22,32525.0,42.3202,42.3364,42.2636,42.2717,32525.0
2017-02-01 13:10:00,52.22,52.23,52.18,52.22,32875.0,42.2717,42.2798,42.2393,42.2717,32875.0
2017-02-01 13:15:00,52.21,52.27,52.21,52.26,35093.0,42.2636,42.3121,42.2636,42.304,35093.0
2017-02-01 13:20:00,52.26,52.3,52.23,52.3,21729.0,42.304,42.3364,42.2798,42.3364,21729.0
2017-02-01 13:25:00,52.3,52.3,52.26,52.27,39977.0,42.3364,42.3364,42.304,42.3121,39977.0
2017-02-01 13:30:00,52.25,52.3,52.25,52.29,18777.0,42.2959,42.3364,42.2959,42.3283,18777.0
2017-02-01 13:35:00,52.28,52.3,52.17,52.17,59611.0,42.3202,42.3364,42.2312,42.2312,59611.0
2017-02-01 13:40:00,52.18,52.18,52.15,52.17,15592.0,42.2393,42.2393,42.215,42.2312,15592.0
2017-02-01 13:45:00,52.17,52.18,52.15,52.15,14834.0,42.2312,42.2393,42.215,42.215,14834.0
2017-02-01 13:50:00,52.16,52.19,52.14,52.18,14449.0,42.2231,42.2474,42.2069,42.2393,14449.0
2017-02-01 13:55:00,52.18,52.19,52.12,52.17,26255.0,42.2393,42.2474,42.1907,42.2312,26255.0
2017-02-01 14:00:00,52.15,52.28,52.14,52.19,29192.0,42.215,42.3202,42.2069,42.2474,29192.0
2017-02-01 14:05:00,52.2,52.29,52.2,52.2,27881.0,42.2555,42.3283,42.2555,42.2555,27881.0
2017-02-01 14:10:00,52.21,52.29,52.21,52.29,22502.0,42.2636,42.3283,42.2636,42.3283,22502.0
2017-02-01 14:15:00,52.29,52.34,52.27,52.34,24822.0,42.3283,42.3688,42.3121,42.3688,24822.0
2017-02-01 14:20:00,52.34,52.4,52.33,52.33,37992.0,42.3688,42.4174,42.3607,42.3607,37992.0
2017-02-01 14:25:00,52.33,52.34,52.29,52.29,21774.0,42.3607,42.3688,42.3283,42.3283,21774.0
2017-02-01 14:30:00,52.29,52.3,52.25,52.26,29903.0,42.3283,42.3364,42.2959,42.304,29903.0
2017-02-01 14:35:00,52.26,52.3,52.25,52.28,18193.0,42.304,42.3364,42.2959,42.3202,18193.0
2017-02-01 14:40:00,52.27,52.28,52.23,52.26,36015.0,42.3121,42.3202,42.2798,42.304,36015.0
2017-02-01 14:45:00,52.25,52.25,52.16,52.2,47038.0,42.2959,42.2959,42.2231,42.2555,47038.0
2017-02-01 14:50:00,52.19,52.2,52.14,52.19,28110.0,42.2474,42.2555,42.2069,42.2474,28110.0
2017-02-01 14:55:00,52.19,52.24,52.18,52.23,19852.0,42.2474,42.2879,42.2393,42.2798,19852.0
2017-02-01 15:00:00,52.23,52.27,52.22,52.23,33127.0,42.2798,42.3121,42.2717,42.2798,33127.0
2017-02-01 15:05:00,52.24,52.28,52.24,52.25,34706.0,42.2879,42.3202,42.2879,42.2959,34706.0
2017-02-01 15:10:00,52.25,52.29,52.23,52.29,40242.0,42.2959,42.3283,42.2798,42.3283,40242.0
2017-02-01 15:15:00,52.29,52.3,52.25,52.28,45320.0,42.3283,42.3364,42.2959,42.3202,45320.0
2017-02-01 15:20:00,52.28,52.32,52.27,52.32,38395.0,42.3202,42.3526,42.3121,42.3526,38395.0
2017-02-01 15:25:00,52.31,52.32,52.22,52.27,57378.0,42.3445,42.3526,42.2717,42.3121,57378.0
2017-02-01 15:30:00,52.27,52.27,52.21,52.22,61820.0,42.3121,42.3121,42.2636,42.2717,61820.0
2017-02-01 15:35:00,52.22,52.26,52.21,52.24,61993.0,42.2717,42.304,42.2636,42.2879,61993.0
2017-02-01 15:40:00,52.24,52.27,52.24,52.25,61119.0,42.2879,42.3121,42.2879,42.2959,61119.0
2017-02-01 15:45:00,52.25,52.26,52.12,52.15,80905.0,42.2959,42.304,42.1907,42.215,80905.0
2017-02-01 15:50:00,52.15,52.18,52.13,52.15,83309.0,42.215,42.2393,42.1988,42.215,83309.0
2017-02-01 15:55:00,52.15,52.15,52.04,52.07,335709.0,42.215,42.215,42.126,42.1502,335709.0
2017-02-02 09:30:00,52.47,52.61,52.29,52.34,76967.0,42.474,42.5874,42.3283,42.3688,76967.0
2017-02-02 09:35:00,52.31,52.39,52.26,52.29,52257.0,42.3445,42.4093,42.304,42.3283,52257.0
2017-02-02 09:40:00,52.27,52.36,52.26,52.28,37637.0,42.3121,42.385,42.304,42.3202,37637.0
2017-02-02 09:45:00,52.29,52.32,52.19,52.22,46280.0,42.3283,42.3526,42.2474,42.2717,46280.0
2017-02-02 09:50:00,52.23,52.26,52.2,52.21,16472.0,42.2798,42.304,42.2555,42.2636,16472.0
2017-02-02 09:55:00,52.22,52.32,52.18,52.25,62083.0,42.2717,42.3526,42.2393,42.2959,62083.0
2017-02-02 10:00:00,52.24,52.33,52.23,52.28,43108.0,42.2879,42.3607,42.2798,42.3202,43108.0
2017-02-02 10:05:00,52.28,52.33,52.23,52.32,52254.0,42.3202,42.3607,42.2798,42.3526,52254.0
2017-02-02 10:10:00,52.31,52.34,52.28,52.28,20653.0,42.3445,42.3688,42.3202,42.3202,20653.0
2017-02-02 10:15:00,52.28,52.31,52.25,52.28,26151.0,42.3202,42.3445,42.2959,42.3202,26151.0
2017-02-02 10:20:00,52.29,52.3,52.24,52.29,28294.0,42.3283,42.3364,42.2879,42.3283,28294.0
2017-02-02 10:25:00,52.29,52.31,52.27,52.3,16675.0,42.3283,42.3445,42.3121,42.3364,16675.0
2017-02-02 10:30:00,52.29,52.31,52.26,52.28,30527.0,42.3283,42.3445,42.304,42.3202,30527.0
2017-02-02 10:35:00,52.29,52.33,52.28,52.3,37134.0,42.3283,42.3607,42.3202,42.3364,37134.0
2017-02-02 10:40:00,52.3,52.32,52.28,52.31,22616.0,42.3364,42.3526,42.3202,42.3445,22616.0
2017-02-02 10:45:00,52.31,52.36,52.3,52.34,37186.0,42.3445,42.385,42.3364,42.3688,37186.0
2017-02-02 10:50:00,52.34,52.36,52.28,52.31,29889.0,42.3688,42.385,42.3202,42.3445,29889.0
2017-02-02 10:55:00,52.31,52.32,52.26,52.31,44391.0,42.3445,42.3526,42.304,42.3445,44391.0
2017-02-02 11:00:00,52.31,52.45,52.31,52.44,79074.0,42.3445,42.4578,42.3445,42.4498,79074.0
2017-02-02 11:05:00,52.44,52.55,52.43,52.52,44387.0,42.4498,42.5388,42.4417,42.5145,44387.0
2017-02-02 11:10:00,52.52,52.52,52.35,52.35,45607.0,42.5145,42.5145,42.3769,42.3769,45607.0
2017-02-02 11:15:00,52.35,52.37,52.31,52.35,65170.0,42.3769,42.3931,42.3445,42.3769,65170.0
2017-02-02 11:20:00,52.36,52.42,52.34,52.41,26362.0,42.385,42.4336,42.3688,42.4255,26362.0
2017-02-02 11:25:00,52.41,52.42,52.37,52.39,32866.0,42.4255,42.4336,42.3931,42.4093,32866.0
2017-02-02 11:30:00,52.4,52.41,52.37,52.4,32533.0,42.4174,42.4255,42.3931,42.4174,32533.0
2017-02-02 11:35:00,52.39,52.4,52.33,52.34,20793.0,42.4093,42.4174,42.3607,42.3688,20793.0
2017-02-02 11:40:00,52.34,52.39,52.34,52.37,48012.0,42.3688,42.4093,42.3688,42.3931,48012.0
2017-02-02 11:45:00,52.37,52.37,52.3,52.31,26537.0,42.3931,42.3931,42.3364,42.3445,26537.0
2017-02-02 11:50:00,52.3,52.35,52.27,52.35,43844.0,42.3364,42.3769,42.3121,42.3769,43844.0
2017-02-02 11:55:00,52.35,52.38,52.32,52.33,28892.0,42.3769,42.4012,42.3526,42.3607,28892.0
2017-02-02 12:00:00,52.33,52.38,52.32,52.38,22306.0,42.3607,42.4012,42.3526,42.4012,22306.0
2017-02-02 12:05:00,52.38,52.4,52.37,52.39,16383.0,42.4012,42.4174,42.3931,42.4093,16383.0
2017-02-02 12:10:00,52.4,52.4,52.35,52.36,13357.0,42.4174,42.4174,42.3769,42.385,13357.0
2017-02-02 12:15:00,52.37,52.38,52.35,52.38,17730.0,42.3931,42.4012,42.3769,42.4012,17730.0
2017-02-02 12:20:00,52.38,52.39,52.33,52.35,39112.0,42.4012,42.4093,42.3607,42.3769,39112.0
2017-02-02 12:25:00,52.35,52.35,52.33,52.34,12566.0,42.3769,42.3769,42.3607,42.3688,12566.0
2017-02-02 12:30:00,52.34,52.37,52.31,52.37,18958.0,42.3688,42.3931,42.3445,42.3931,18958.0
2017-02-02 12:35:00,52.37,52.4,52.34,52.39,58598.0,42.3931,42.4174,42.3688,42.4093,58598.0
2017-02-02 12:40:00,52.39,52.43,52.39,52.39,20793.0,42.4093,42.4417,42.4093,42.4093,20793.0
2017-02-02 12:45:00,52.4,52.45,52.39,52.45,22289.0,42.4174,42.4578,42.4093,42.4578,22289.0
2017-02-02 12:50:00,52.46,52.52,52.45,52.5,36178.0,42.4659,42.5145,42.4578,42.4983,36178.0
2017-02-02 12:55:00,52.49,52.5,52.47,52.48,66151.0,42.4902,42.4983,42.474,42.4821,66151.0
2017-02-02 13:00:00,52.48,52.52,52.47,52.52,51758.0,42.4821,42.5145,42.474,42.5145,51758.0
2017-02-02 13:05:00,52.52,52.63,52.51,52.62,38732.0,42.5145,42.6036,42.5064,42.5955,38732.0
2017-02-02 13:10:00,52.61,52.68,52.61,52.68,28684.0,42.5874,42.644,42.5874,42.644,28684.0
2017-02-02 13:15:00,52.68,52.7,52.64,52.64,52160.0,42.644,42.6602,42.6117,42.6117,52160.0
2017-02-02 13:20:00,52.64,52.64,52.6,52.63,10562.0,42.6117,42.6117,42.5793,42.6036,10562.0
2017-02-02 13:25:00,52.62,52.66,52.59,52.62,39369.0,42.5955,42.6278,42.5712,42.5955,39369.0
2017-02-02 13:30:00,52.61,52.62,52.54,52.54,55571.0,42.5874,42.5955,42.5307,42.5307,55571.0
2017-02-02 13:35:00,52.54,52.55,52.46,52.47,57387.0,42.5307,42.5388,42.4659,42.474,57387.0
2017-02-02 13:40:00,52.47,52.54,52.45,52.53,90211.0,42.474,42.5307,42.4578,42.5226,90211.0
2017-02-02 13:45:00,52.54,52.6,52.54,52.58,23842.0,42.5307,42.5793,42.5307,42.5631,23842.0
2017-02-02 13:50:00,52.59,52.62,52.53,52.54,34259.0,42.5712,42.5955,42.5226,42.5307,34259.0
2017-02-02 13:55:00,52.55,52.55,52.53,52.55,25268.0,42.5388,42.5388,42.5226,42.5388,25268.0
2017-02-02 14:00:00,52.55,52.55,52.53,52.55,20359.0,42.5388,42.5388,42.5226,42.5388,20359.0
2017-02-02 14:05:00,52.55,52.59,52.53,52.58,152527.0,42.5388,42.5712,42.5226,42.5631,152527.0
2017-02-02 14:10:00,52.57,52.63,52.56,52.57,86787.0,42.555,42.6036,42.5469,42.555,86787.0
2017-02-02 14:15:00,52.58,52.58,52.54,52.58,36098.0,42.5631,42.5631,42.5307,42.5631,36098.0
2017-02-02 14:20:00,52.58,52.58,52.54,52.58,33159.0,42.5631,42.5631,42.5307,42.5631,33159.0
2017-02-02 14:25:00,52.58,52.59,52.49,52.52,47472.0,42.5631,42.5712,42.4902,42.5145,47472.0
2017-02-02 14:30:00,52.53,52.54,52.5,52.5,21758.0,42.5226,42.5307,42.4983,42.4983,21758.0
2017-02-02 14:35:00,52.51,52.55,52.49,52.52,27139.0,42.5064,42.5388,42.4902,42.5145,27139.0
2017-02-02 14:40:00,52.51,52.55,52.5,52.55,18427.0,42.5064,42.5388,42.4983,42.5388,18427.0
2017-02-02 14:45:00,52.54,52.55,52.46,52.46,29560.0,42.5307,42.5388,42.4659,42.4659,29560.0
2017-02-02 14:50:00,52.47,52.5,52.46,52.48,16667.0,42.474,42.4983,42.4659,42.4821,16667.0
2017-02-02 14:55:00,52.48,52.5,52.47,52.5,14349.0,42.4821,42.4983,42.474,42.4983,14349.0
2017-02-02 15:00:00,52.49,52.5,52.45,52.47,24360.0,42.4902,42.4983,42.4578,42.474,24360.0
2017-02-02 15:05:00,52.46,52.5,52.46,52.48,17126.0,42.4659,42.4983,42.4659,42.4821,17126.0
2017-02-02 15:10:00,52.48,52.5,52.45,52.47,41002.0,42.4821,42.4983,42.4578,42.474,41002.0
2017-02-02 15:15:00,52.47,52.47,52.43,52.46,26987.0,42.474,42.474,42.4417,42.4659,26987.0
2017-02-02 15:20:00,52.47,52.5,52.45,52.47,43361.0,42.474,42.4983,42.4578,42.474,43361.0
2017-02-02 15:25:00,52.46,52.5,52.45,52.5,28686.0,42.4659,42.4983,42.4578,42.4983,28686.0
2017-02-02 15:30:00,52.5,52.52,52.46,52.48,38344.0,42.4983,42.5145,42.4659,42.4821,38344.0
2017-02-02 15:35:00,52.49,52.5,52.45,52.45,30425.0,42.4902,42.4983,42.4578,42.4578,30425.0
2017-02-02 15:40:00,52.46,52.49,52.45,52.48,55620.0,42.4659,42.4902,42.4578,42.4821,55620.0
2017-02-02 15:45:00,52.48,52.49,52.39,52.44,88904.0,42.4821,42.4902,42.4093,42.4498,88904.0
2017-02-02 15:50:00,52.45,52.46,52.4,52.43,113891.0,42.4578,42.4659,42.4174,42.4417,113891.0
2017-02-02 15:55:00,52.42,52.46,52.36,52.38,155972.0,42.4336,42.4659,42.385,42.4012,155972.0
2017-02-03 09:30:00,52.59,52.67,52.48,52.49,95599.0,42.5712,42.6359,42.4821,42.4902,95599.0
2017-02-03 09:35:00,52.5,52.5,52.22,52.22,60935.0,42.4983,42.4983,42.2717,42.2717,60935.0
2017-02-03 09:40:00,52.21,52.42,52.21,52.4,40459.0,42.2636,42.4336,42.2636,42.4174,40459.0
2017-02-03 09:45:00,52.42,52.48,52.34,52.44,63778.0,42.4336,42.4821,42.3688,42.4498,63778.0
2017-02-03 09:50:00,52.44,52.54,52.39,52.48,86862.0,42.4498,42.5307,42.4093,42.4821,86862.0
2017-02-03 09:55:00,52.49,52.6,52.49,52.6,58145.0,42.4902,42.5793,42.4902,42.5793,58145.0
2017-02-03 10:00:00,52.6,52.62,52.55,52.61,43947.0,42.5793,42.5955,42.5388,42.5874,43947.0
2017-02-03 10:05:00,52.61,52.72,52.6,52.67,63201.0,42.5874,42.6764,42.5793,42.6359,63201.0
2017-02-03 10:10:00,52.67,52.7,52.64,52.7,33894.0,42.6359,42.6602,42.6117,42.6602,33894.0
2017-02-03 10:15:00,52.7,52.77,52.7,52.77,49318.0,42.6602,42.7169,42.6602,42.7169,49318.0
2017-02-03 10:20:00,52.77,52.82,52.74,52.76,51857.0,42.7169,42.7574,42.6926,42.7088,51857.0
2017-02-03 10:25:00,52.76,52.79,52.75,52.77,33703.0,42.7088,42.7331,42.7007,42.7169,33703.0
2017-02-03 10:30:00,52.78,52.78,52.66,52.68,72198.0,42.725,42.725,42.6278,42.644,72198.0
2017-02-03 10:35:00,52.68,52.73,52.67,52.71,84404.0,42.644,42.6845,42.6359,42.6683,84404.0
2017-02-03 10:40:00,52.72,52.74,52.69,52.73,71033.0,42.6764,42.6926,42.6521,42.6845,71033.0
2017-02-03 10:45:00,52.72,52.8,52.72,52.79,56942.0,42.6764,42.7412,42.6764,42.7331,56942.0
2017-02-03 10:50:00,52.79,52.83,52.78,52.81,71766.0,42.7331,42.7655,42.725,42.7493,71766.0
2017-02-03 10:55:00,52.81,52.82,52.76,52.78,47950.0,42.7493,42.7574,42.7088,42.725,47950.0
2017-02-03 11:00:00,52.79,52.86,52.78,52.83,59983.0,42.7331,42.7897,42.725,42.7655,59983.0
2017-02-03 11:05:00,52.82,52.86,52.79,52.85,59959.0,42.7574,42.7897,42.7331,42.7816,59959.0
2017-02-03 11:10:00,52.84,52.84,52.78,52.8,57534.0,42.7735,42.7735,42.725,42.7412,57534.0
2017-02-03 11:15:00,52.81,52.81,52.7,52.72,72845.0,42.7493,42.7493,42.6602,42.6764,72845.0
2017-02-03 11:20:00,52.72,52.73,52.65,52.69,46836.0,42.6764,42.6845,42.6197,42.6521,46836.0
2017-02-03 11:25:00,52.69,52.69,52.63,52.66,35229.0,42.6521,42.6521,42.6036,42.6278,35229.0
2017-02-03 11:30:00,52.66,52.69,52.66,52.69,29040.0,42.6278,42.6521,42.6278,42.6521,29040.0
2017-02-03 11:35:00,52.68,52.69,52.64,52.66,27571.0,42.644,42.6521,42.6117,42.6278,27571.0
2017-02-03 11:40:00,52.66,52.73,52.65,52.7,33726.0,42.6278,42.6845,42.6197,42.6602,33726.0
2017-02-03 11:45:00,52.7,52.71,52.66,52.71,30166.0,42.6602,42.6683,42.6278,42.6683,30166.0
2017-02-03 11:50:00,52.71,52.75,52.71,52.72,33784.0,42.6683,42.7007,42.6683,42.6764,33784.0
2017-02-03 11:55:00,52.72,52.72,52.69,52.71,30684.0,42.6764,42.6764,42.6521,42.6683,30684.0
2017-02-03 12:00:00,52.71,52.74,52.68,52.71,29131.0,42.6683,42.6926,42.644,42.6683,29131.0
2017-02-03 12:05:00,52.71,52.74,52.71,52.72,15155.0,42.6683,42.6926,42.6683,42.6764,15155.0
2017-02-03 12:10:00,52.72,52.72,52.68,52.7,25038.0,42.6764,42.6764,42.644,42.6602,25038.0
2017-02-03 12:15:00,52.7,52.71,52.68,52.7,16211.0,42.6602,42.6683,42.644,42.6602,16211.0
2017-02-03 12:20:00,52.7,52.73,52.69,52.71,38893.0,42.6602,42.6845,42.6521,42.6683,38893.0
2017-02-03 12:25:00,52.72,52.73,52.7,52.71,16155.0,42.6764,42.6845,42.6602,42.6683,16155.0
2017-02-03 12:30:00,52.7,52.73,52.68,52.69,22587.0,42.6602,42.6845,42.644,42.6521,22587.0
2017-02-03 12:35:00,52.68,52.7,52.64,52.7,38343.0,42.644,42.6602,42.6117,42.6602,38343.0
2017-02-03 12:40:00,52.71,52.73,52.69,52.73,27623.0,42.6683,42.6845,42.6521,42.6845,27623.0
2017-02-03 12:45:00,52.73,52.73,52.68,52.69,25922.0,42.6845,42.6845,42.644,42.6521,25922.0
2017-02-03 12:50:00,52.69,52.73,52.68,52.73,12055.0,42.6521,42.6845,42.644,42.6845,12055.0
2017-02-03 12:55:00,52.73,52.75,52.72,52.74,23717.0,42.6845,42.7007,42.6764,42.6926,23717.0
2017-02-03 13:00:00,52.73,52.81,52.73,52.78,60986.0,42.6845,42.7493,42.6845,42.725,60986.0
2017-02-03 13:05:00,52.79,52.8,52.77,52.8,19962.0,42.7331,42.7412,42.7169,42.7412,19962.0
2017-02-03 13:10:00,52.8,52.8,52.76,52.77,27555.0,42.7412,42.7412,42.7088,42.7169,27555.0
2017-02-03 13:15:00,52.78,52.81,52.77,52.8,19362.0,42.725,42.7493,42.7169,42.7412,19362.0
2017-02-03 13:20:00,52.81,52.83,52.79,52.8,45975.0,42.7493,42.7655,42.7331,42.7412,45975.0
2017-02-03 13:25:00,52.8,52.8,52.75,52.76,34726.0,42.7412,42.7412,42.7007,42.7088,34726.0
2017-02-03 13:30:00,52.75,52.79,52.74,52.79,29037.0,42.7007,42.7331,42.6926,42.7331,29037.0
2017-02-03 13:35:00,52.79,52.82,52.76,52.8,51544.0,42.7331,42.7574,42.7088,42.7412,51544.0
2017-02-03 13:40:00,52.81,52.82,52.79,52.8,16370.0,42.7493,42.7574,42.7331,42.7412,16370.0
2017-02-03 13:45:00,52.81,52.82,52.79,52.8,27508.0,42.7493,42.7574,42.7331,42.7412,27508.0
2017-02-03 13:50:00,52.81,52.81,52.78,52.81,31393.0,42.7493,42.7493,42.725,42.7493,31393.0
2017-02-03 13:55:00,52.8,52.82,52.79,52.81,29588.0,42.7412,42.7574,42.7331,42.7493,29588.0
2017-02-03 14:00:00,52.81,52.81,52.79,52.8,27229.0,42.7493,42.7493,42.7331,42.7412,27229.0
2017-02-03 14:05:00,52.8,52.8,52.75,52.79,41199.0,42.7412,42.7412,42.7007,42.7331,41199.0
2017-02-03 14:10:00,52.79,52.81,52.78,52.79,39138.0,42.7331,42.7493,42.725,42.7331,39138.0
2017-02-03 14:15:00,52.78,52.81,52.76,52.76,59587.0,42.725,42.7493,42.7088,42.7088,59587.0
2017-02-03 14:20:00,52.77,52.78,52.75,52.75,21034.0,42.7169,42.725,42.7007,42.7007,21034.0
2017-02-03 14:25:00,52.76,52.81,52.75,52.8,49165.0,42.7088,42.7493,42.7007,42.7412,49165.0
2017-02-03 14:30:00,52.8,52.81,52.71,52.71,108493.0,42.7412,42.7493,42.6683,42.6683,108493.0
2017-02-03 14:35:00,52.71,52.72,52.67,52.72,44802.0,42.6683,42.6764,42.6359,42.6764,44802.0
2017-02-03 14:40:00,52.73,52.74,52.71,52.73,27710.0,42.6845,42.6926,42.6683,42.6845,27710.0
2017-02-03 14:45:00,52.72,52.75,52.72,52.75,21443.0,42.6764,42.7007,42.6764,42.7007,21443.0
2017-02-03 14:50:00,52.75,52.75,52.7,52.72,30202.0,42.7007,42.7007,42.6602,42.6764,30202.0
2017-02-03 14:55:00,52.72,52.72,52.68,52.7,46426.0,42.6764,42.6764,42.644,42.6602,46426.0
2017-02-03 15:00:00,52.7,52.71,52.62,52.62,36201.0,42.6602,42.6683,42.5955,42.5955,36201.0
2017-02-03 15:05:00,52.63,52.66,52.62,52.63,52957.0,42.6036,42.6278,42.5955,42.6036,52957.0
2017-02-03 15:10:00,52.64,52.69,52.63,52.68,54722.0,42.6117,42.6521,42.6036,42.644,54722.0
2017-02-03 15:15:00,52.68,52.68,52.63,52.63,36183.0,42.644,42.644,42.6036,42.6036,36183.0
2017-02-03 15:20:00,52.64,52.65,52.55,52.55,61444.0,42.6117,42.6197,42.5388,42.5388,61444.0
2017-02-03 15:25:00,52.55,52.59,52.54,52.56,62675.0,42.5388,42.5712,42.5307,42.5469,62675.0
2017-02-03 15:30:00,52.56,52.59,52.53,52.55,87701.0,42.5469,42.5712,42.5226,42.5388,87701.0
2017-02-03 15:35:00,52.56,52.61,52.55,52.6,64910.0,42.5469,42.5874,42.5388,42.5793,64910.0
2017-02-03 15:40:00,52.59,52.6,52.55,52.55,82149.0,42.5712,42.5793,42.5388,42.5388,82149.0
2017-02-03 15:45:00,52.56,52.6,52.55,52.59,96571.0,42.5469,42.5793,42.5388,42.5712,96571.0
2017-02-03 15:50:00,52.6,52.6,52.51,52.57,175531.0,42.5793,42.5793,42.5064,42.555,175531.0
2017-02-03 15:55:00,52.56,52.61,52.5,52.56,308047.0,42.5469,42.5874,42.4983,42.5469,308047.0
2017-02-06 09:30:00,53.2,53.21,51.42,51.94,258532.0,43.065,43.0731,41.6241,42.045,258532.0
2017-02-06 09:35:00,51.95,51.95,50.68,51.35,243391.0,42.0531,42.0531,41.025,41.5674,243391.0
2017-02-06 09:40:00,51.41,51.68,51.28,51.68,112538.0,41.616,41.8345,41.5107,41.8345,112538.0
2017-02-06 09:45:00,51.66,51.66,51.17,51.28,173726.0,41.8183,41.8183,41.4217,41.5107,173726.0
2017-02-06 09:50:00,51.25,51.5,51.07,51.3,108632.0,41.4865,41.6888,41.3407,41.5269,108632.0
2017-02-06 09:55:00,51.32,51.37,51.03,51.18,87129.0,41.5431,41.5836,41.3084,41.4298,87129.0
2017-02-06 10:00:00,51.16,51.19,50.82,51.08,135565.0,41.4136,41.4379,41.1384,41.3488,135565.0
2017-02-06 10:05:00,51.08,51.22,50.76,50.88,118043.0,41.3488,41.4622,41.0898,41.1869,118043.0
2017-02-06 10:10:00,50.9,51.18,50.89,51.08,77227.0,41.2031,41.4298,41.195,41.3488,77227.0
2017-02-06 10:15:00,51.07,51.11,50.84,50.94,126904.0,41.3407,41.3731,41.1546,41.2355,126904.0
2017-02-06 10:20:00,50.94,51.08,50.92,50.98,122216.0,41.2355,41.3488,41.2193,41.2679,122216.0
2017-02-06 10:25:00,50.98,50.99,50.66,50.8,106256.0,41.2679,41.276,41.0089,41.1222,106256.0
2017-02-06 10:30:00,50.8,50.96,50.78,50.8,50751.0,41.1222,41.2517,41.106,41.1222,50751.0
2017-02-06 10:35:00,50.8,50.92,50.78,50.79,88626.0,41.1222,41.2193,41.106,41.1141,88626.0
2017-02-06 10:40:00,50.79,50.83,50.53,50.57,107744.0,41.1141,41.1465,40.9036,40.936,107744.0
2017-02-06 10:45:00,50.58,50.76,50.56,50.66,79988.0,40.9441,41.0898,40.9279,41.0089,79988.0
2017-02-06 10:50:00,50.66,50.74,50.4,50.42,80884.0,41.0089,41.0736,40.7984,40.8146,80884.0
2017-02-06 10:55:00,50.4,50.56,50.4,50.47,77560.0,40.7984,40.9279,40.7984,40.8551,77560.0
2017-02-06 11:00:00,50.48,50.58,50.45,50.45,80237.0,40.8631,40.9441,40.8389,40.8389,80237.0
2017-02-06 11:05:00,50.45,50.45,50.29,50.32,70255.0,40.8389,40.8389,40.7093,40.7336,70255.0
2017-02-06 11:10:00,50.31,50.44,50.05,50.4,161988.0,40.7255,40.8308,40.5151,40.7984,161988.0
2017-02-06 11:15:00,50.4,50.48,50.34,50.48,86301.0,40.7984,40.8631,40.7498,40.8631,86301.0
2017-02-06 11:20:00,50.48,50.5,50.36,50.43,71158.0,40.8631,40.8793,40.766,40.8227,71158.0
2017-02-06 11:25:00,50.42,50.47,50.39,50.46,145992.0,40.8146,40.8551,40.7903,40.847,145992.0
2017-02-06 11:30:00,50.44,50.44,50.2,50.31,84879.0,40.8308,40.8308,40.6365,40.7255,84879.0
2017-02-06 11:35:00,50.31,50.44,50.3,50.39,76111.0,40.7255,40.8308,40.7174,40.7903,76111.0
2017-02-06 11:40:00,50.39,50.39,50.28,50.35,65375.0,40.7903,40.7903,40.7013,40.7579,65375.0
2017-02-06 11:45:00,50.34,50.35,50.28,50.31,30428.0,40.7498,40.7579,40.7013,40.7255,30428.0
2017-02-06 11:50:00,50.31,50.33,50.1,50.14,95747.0,40.7255,40.7417,40.5555,40.5879,95747.0
2017-02-06 11:55:00,50.14,50.19,50.06,50.12,59291.0,40.5879,40.6284,40.5232,40.5717,59291.0
2017-02-06 12:00:00,50.12,50.19,50.09,50.13,70158.0,40.5717,40.6284,40.5474,40.5798,70158.0
2017-02-06 12:05:00,50.13,50.16,50.03,50.11,67402.0,40.5798,40.6041,40.4989,40.5636,67402.0
2017-02-06 12:10:00,50.11,50.12,49.89,49.93,134610.0,40.5636,40.5717,40.3855,40.4179,134610.0
2017-02-06 12:15:00,49.95,50.08,49.94,50.02,131410.0,40.4341,40.5394,40.426,40.4908,131410.0
2017-02-06 12:20:00,50.03,50.11,50.02,50.08,68578.0,40.4989,40.5636,40.4908,40.5394,68578.0
2017-02-06 12:25:00,50.08,50.24,50.06,50.17,86234.0,40.5394,40.6689,40.5232,40.6122,86234.0
2017-02-06 12:30:00,50.17,50.17,50.05,50.1,80610.0,40.6122,40.6122,40.5151,40.5555,80610.0
2017-02-06 12:35:00,50.1,50.31,50.09,50.29,91209.0,40.5555,40.7255,40.5474,40.7093,91209.0
2017-02-06 12:40:00,50.28,50.37,50.24,50.35,62291.0,40.7013,40.7741,40.6689,40.7579,62291.0
2017-02-06 12:45:00,50.36,50.52,50.32,50.52,131851.0,40.766,40.8955,40.7336,40.8955,131851.0
2017-02-06 12:50:00,50.52,50.57,50.47,50.52,59907.0,40.8955,40.936,40.8551,40.8955,59907.0
2017-02-06 12:55:00,50.54,50.55,50.48,50.49,65037.0,40.9117,40.9198,40.8631,40.8712,65037.0
2017-02-06 13:00:00,50.5,50.59,50.45,50.48,69140.0,40.8793,40.9522,40.8389,40.8631,69140.0
2017-02-06 13:05:00,50.48,50.62,50.44,50.6,86192.0,40.8631,40.9765,40.8308,40.9603,86192.0
2017-02-06 13:10:00,50.59,50.64,50.53,50.61,144294.0,40.9522,40.9927,40.9036,40.9684,144294.0
2017-02-06 13:15:00,50.6,50.73,50.6,50.66,89195.0,40.9603,41.0655,40.9603,41.0089,89195.0
2017-02-06 13:20:00,50.65,50.68,50.62,50.67,73052.0,41.0008,41.025,40.9765,41.017,73052.0
2017-02-06 13:25:00,50.66,50.74,50.55,50.56,104504.0,41.0089,41.0736,40.9198,40.9279,104504.0
2017-02-06 13:30:00,50.56,50.61,50.4,50.59,131960.0,40.9279,40.9684,40.7984,40.9522,131960.0
2017-02-06 13:35:00,50.59,50.69,50.51,50.54,103895.0,40.9522,41.0331,40.8874,40.9117,103895.0
2017-02-06 13:40:00,50.53,50.62,50.5,50.61,36060.0,40.9036,40.9765,40.8793,40.9684,36060.0
2017-02-06 13:45:00,50.61,50.62,50.51,50.57,30362.0,40.9684,40.9765,40.8874,40.936,30362.0
2017-02-06 13:50:00,50.57,51.42,50.56,51.0,285846.0,40.936,41.6241,40.9279,41.2841,285846.0
2017-02-06 13:55:00,50.99,51.34,50.86,50.94,250165.0,41.276,41.5593,41.1708,41.2355,250165.0
2017-02-06 14:00:00,50.96,51.25,50.85,50.86,137203.0,41.2517,41.4865,41.1627,41.1708,137203.0
2017-02-06 14:05:00,50.85,51.01,50.85,51.0,62394.0,41.1627,41.2922,41.1627,41.2841,62394.0
2017-02-06 14:10:00,51.0,51.06,50.97,51.0,75062.0,41.2841,41.3327,41.2598,41.2841,75062.0
2017-02-06 14:15:00,51.02,51.06,50.97,51.03,68415.0,41.3003,41.3327,41.2598,41.3084,68415.0
2017-02-06 14:20:00,51.03,51.18,50.97,51.04,149168.0,41.3084,41.4298,41.2598,41.3165,149168.0
2017-02-06 14:25:00,51.02,51.08,50.98,51.08,65032.0,41.3003,41.3488,41.2679,41.3488,65032.0
2017-02-06 14:30:00,51.08,51.13,50.99,51.04,94884.0,41.3488,41.3893,41.276,41.3165,94884.0
2017-02-06 14:35:00,51.04,51.06,50.91,50.95,64553.0,41.3165,41.3327,41.2112,41.2436,64553.0
2017-02-06 14:40:00,50.94,51.0,50.92,50.95,41320.0,41.2355,41.2841,41.2193,41.2436,41320.0
2017-02-06 14:45:00,50.95,51.03,50.94,51.03,78247.0,41.2436,41.3084,41.2355,41.3084,78247.0
2017-02-06 14:50:00,51.02,51.08,51.0,51.07,73947.0,41.3003,41.3488,41.2841,41.3407,73947.0
2017-02-06 14:55:00,51.08,51.09,51.02,51.05,73931.0,41.3488,41.3569,41.3003,41.3246,73931.0
2017-02-06 15:00:00,51.04,51.05,50.95,51.03,73260.0,41.3165,41.3246,41.2436,41.3084,73260.0
2017-02-06 15:05:00,51.03,51.07,51.0,51.05,81988.0,41.3084,41.3407,41.2841,41.3246,81988.0
2017-02-06 15:10:00,51.05,51.07,51.0,51.01,70281.0,41.3246,41.3407,41.2841,41.2922,70281.0
2017-02-06 15:15:00,51.01,51.07,51.0,51.03,73446.0,41.2922,41.3407,41.2841,41.3084,73446.0
2017-02-06 15:20:00,51.03,51.07,51.0,51.02,65829.0,41.3084,41.3407,41.2841,41.3003,65829.0
2017-02-06 15:25:00,51.02,51.02,50.96,51.0,50792.0,41.3003,41.3003,41.2517,41.2841,50792.0
2017-02-06 15:30:00,51.0,51.14,50.97,51.14,158064.0,41.2841,41.3974,41.2598,41.3974,158064.0
2017-02-06 15:35:00,51.14,51.14,51.02,51.09,123397.0,41.3974,41.3974,41.3003,41.3569,123397.0
2017-02-06 15:40:00,51.09,51.11,51.08,51.1,132551.0,41.3569,41.3731,41.3488,41.365,132551.0
2017-02-06 15:45:00,51.09,51.13,51.02,51.05,234545.0,41.3569,41.3893,41.3003,41.3246,234545.0
2017-02-06 15:50:00,51.07,51.11,51.02,51.03,231140.0,41.3407,41.3731,41.3003,41.3084,231140.0
2017-02-06 15:55:00,51.03,51.21,51.02,51.21,497784.0,41.3084,41.4541,41.3003,41.4541,497784.0
2017-02-07 09:30:00,52.2,52.5,51.99,52.49,305498.0,42.2555,42.4983,42.0855,42.4902,305498.0
2017-02-07 09:35:00,52.48,52.71,52.39,52.63,212205.0,42.4821,42.6683,42.4093,42.6036,212205.0
2017-02-07 09:40:00,52.63,52.71,52.54,52.7,159828.0,42.6036,42.6683,42.5307,42.6602,159828.0
2017-02-07 09:45:00,52.7,52.71,52.57,52.7,164474.0,42.6602,42.6683,42.555,42.6602,164474.0
2017-02-07 09:50:00,52.7,52.79,52.58,52.79,116097.0,42.6602,42.7331,42.5631,42.7331,116097.0
2017-02-07 09:55:00,52.79,52.79,52.67,52.75,144741.0,42.7331,42.7331,42.6359,42.7007,144741.0
2017-02-07 10:00:00,52.75,52.83,52.64,52.7,209941.0,42.7007,42.7655,42.6117,42.6602,209941.0
2017-02-07 10:05:00,52.69,52.84,52.65,52.83,146541.0,42.6521,42.7735,42.6197,42.7655,146541.0
2017-02-07 10:10:00,52.83,52.97,52.82,52.96,108919.0,42.7655,42.8788,42.7574,42.8707,108919.0
2017-02-07 10:15:00,52.97,53.02,52.79,52.8,233329.0,42.8788,42.9193,42.7331,42.7412,233329.0
2017-02-07 10:20:00,52.79,52.8,52.68,52.69,64407.0,42.7331,42.7412,42.644,42.6521,64407.0
2017-02-07 10:25:00,52.69,52.74,52.64,52.68,48678.0,42.6521,42.6926,42.6117,42.644,48678.0
2017-02-07 10:30:00,52.68,52.68,52.56,52.59,83088.0,42.644,42.644,42.5469,42.5712,83088.0
2017-02-07 10:35:00,52.59,52.63,52.51,52.52,40565.0,42.5712,42.6036,42.5064,42.5145,40565.0
2017-02-07 10:40:00,52.53,52.54,52.39,52.39,57570.0,42.5226,42.5307,42.4093,42.4093,57570.0
2017-02-07 10:45:00,52.4,52.4,52.27,52.28,45160.0,42.4174,42.4174,42.3121,42.3202,45160.0
2017-02-07 10:50:00,52.29,52.34,52.19,52.22,129657.0,42.3283,42.3688,42.2474,42.2717,129657.0
2017-02-07 10:55:00,52.22,52.31,52.22,52.26,100820.0,42.2717,42.3445,42.2717,42.304,100820.0
2017-02-07 11:00:00,52.25,52.34,52.25,52.33,87863.0,42.2959,42.3688,42.2959,42.3607,87863.0
2017-02-07 11:05:00,52.33,52.36,52.31,52.34,71232.0,42.3607,42.385,42.3445,42.3688,71232.0
2017-02-07 11:10:00,52.34,52.34,52.29,52.31,127415.0,42.3688,42.3688,42.3283,42.3445,127415.0
2017-02-07 11:15:00,52.31,52.33,52.26,52.3,51464.0,42.3445,42.3607,42.304,42.3364,51464.0
2017-02-07 11:20:00,52.3,52.31,52.21,52.21,61803.0,42.3364,42.3445,42.2636,42.2636,61803.0
2017-02-07 11:25:00,52.21,52.22,52.15,52.21,56170.0,42.2636,42.2717,42.215,42.2636,56170.0
2017-02-07 11:30:00,52.2,52.21,52.12,52.12,34137.0,42.2555,42.2636,42.1907,42.1907,34137.0
2017-02-07 11:35:00,52.12,52.14,52.07,52.11,36057.0,42.1907,42.2069,42.1502,42.1826,36057.0
2017-02-07 11:40:00,52.1,52.16,52.1,52.16,26195.0,42.1745,42.2231,42.1745,42.2231,26195.0
2017-02-07 11:45:00,52.17,52.18,52.12,52.12,32469.0,42.2312,42.2393,42.1907,42.1907,32469.0
2017-02-07 11:50:00,52.12,52.16,52.12,52.14,44695.0,42.1907,42.2231,42.1907,42.2069,44695.0
2017-02-07 11:55:00,52.14,52.14,52.04,52.05,33419.0,42.2069,42.2069,42.126,42.1341,33419.0
2017-02-07 12:00:00,52.05,52.05,52.02,52.03,28536.0,42.1341,42.1341,42.1098,42.1179,28536.0
2017-02-07 12:05:00,52.03,52.04,51.93,51.94,73318.0,42.1179,42.126,42.0369,42.045,73318.0
2017-02-07 12:10:00,51.94,52.01,51.93,52.01,58512.0,42.045,42.1017,42.0369,42.1017,58512.0
2017-02-07 12:15:00,52.01,52.02,51.91,51.92,97570.0,42.1017,42.1098,42.0207,42.0288,97570.0
2017-02-07 12:20:00,51.92,51.92,51.83,51.89,74884.0,42.0288,42.0288,41.956,42.0045,74884.0
2017-02-07 12:25:00,51.89,51.89,51.84,51.87,51826.0,42.0045,42.0045,41.9641,41.9883,51826.0
2017-02-07 12:30:00,51.87,51.92,51.85,51.91,67767.0,41.9883,42.0288,41.9722,42.0207,67767.0
2017-02-07 12:35:00,51.92,51.96,51.91,51.96,37630.0,42.0288,42.0612,42.0207,42.0612,37630.0
2017-02-07 12:40:00,51.96,51.96,51.93,51.95,43491.0,42.0612,42.0612,42.0369,42.0531,43491.0
2017-02-07 12:45:00,51.95,51.95,51.91,51.93,83924.0,42.0531,42.0531,42.0207,42.0369,83924.0
2017-02-07 12:50:00,51.93,51.94,51.89,51.94,109689.0,42.0369,42.045,42.0045,42.045,109689.0
2017-02-07 12:55:00,51.94,51.96,51.91,51.91,45808.0,42.045,42.0612,42.0207,42.0207,45808.0
2017-02-07 13:00:00,51.91,51.92,51.88,51.91,28074.0,42.0207,42.0288,41.9964,42.0207,28074.0
2017-02-07 13:05:00,51.91,51.96,51.9,51.96,35733.0,42.0207,42.0612,42.0126,42.0612,35733.0
2017-02-07 13:10:00,51.96,52.01,51.95,52.0,46402.0,42.0612,42.1017,42.0531,42.0936,46402.0
2017-02-07 13:15:00,52.0,52.08,52.0,52.07,70842.0,42.0936,42.1583,42.0936,42.1502,70842.0
2017-02-07 13:20:00,52.08,52.1,52.06,52.1,32880.0,42.1583,42.1745,42.1421,42.1745,32880.0
2017-02-07 13:25:00,52.1,52.1,52.04,52.07,50406.0,42.1745,42.1745,42.126,42.1502,50406.0
2017-02-07 13:30:00,52.07,52.1,52.05,52.09,46495.0,42.1502,42.1745,42.1341,42.1664,46495.0
2017-02-07 13:35:00,52.09,52.1,52.07,52.08,17463.0,42.1664,42.1745,42.1502,42.1583,17463.0
2017-02-07 13:40:00,52.08,52.1,52.07,52.09,56774.0,42.1583,42.1745,42.1502,42.1664,56774.0
2017-02-07 13:45:00,52.09,52.13,52.08,52.12,48621.0,42.1664,42.1988,42.1583,42.1907,48621.0
2017-02-07 13:50:00,52.11,52.13,52.09,52.1,32748.0,42.1826,42.1988,42.1664,42.1745,32748.0
2017-02-07 13:55:00,52.1,52.11,52.08,52.09,29400.0,42.1745,42.1826,42.1583,42.1664,29400.0
2017-02-07 14:00:00,52.09,52.12,52.08,52.1,40215.0,42.1664,42.1907,42.1583,42.1745,40215.0
2017-02-07 14:05:00,52.1,52.11,52.07,52.09,41574.0,42.1745,42.1826,42.1502,42.1664,41574.0
2017-02-07 14:10:00,52.08,52.11,52.06,52.1,105709.0,42.1583,42.1826,42.1421,42.1745,105709.0
2017-02-07 14:15:00,52.1,52.12,52.09,52.09,38170.0,42.1745,42.1907,42.1664,42.1664,38170.0
2017-02-07 14:20:00,52.1,52.13,52.09,52.09,47263.0,42.1745,42.1988,42.1664,42.1664,47263.0
2017-02-07 14:25:00,52.09,52.14,52.09,52.14,51223.0,42.1664,42.2069,42.1664,42.2069,51223.0
2017-02-07 14:30:00,52.14,52.18,52.13,52.15,55551.0,42.2069,42.2393,42.1988,42.215,55551.0
2017-02-07 14:35:00,52.16,52.16,52.13,52.15,38880.0,42.2231,42.2231,42.1988,42.215,38880.0
2017-02-07 14:40:00,52.15,52.16,52.14,52.16,34784.0,42.215,42.2231,42.2069,42.2231,34784.0
2017-02-07 14:45:00,52.16,52.16,52.1,52.1,58161.0,42.2231,42.2231,42.1745,42.1745,58161.0
2017-02-07 14:50:00,52.11,52.14,52.1,52.13,28824.0,42.1826,42.2069,42.1745,42.1988,28824.0
2017-02-07 14:55:00,52.13,52.14,52.11,52.12,36121.0,42.1988,42.2069,42.1826,42.1907,36121.0
2017-02-07 15:00:00,52.12,52.19,52.11,52.17,63183.0,42.1907,42.2474,42.1826,42.2312,63183.0
2017-02-07 15:05:00,52.16,52.17,52.16,52.16,28216.0,42.2231,42.2312,42.2231,42.2231,28216.0
2017-02-07 15:10:00,52.16,52.17,52.12,52.14,64154.0,42.2231,42.2312,42.1907,42.2069,64154.0
2017-02-07 15:15:00,52.14,52.14,52.11,52.12,58388.0,42.2069,42.2069,42.1826,42.1907,58388.0
2017-02-07 15:20:00,52.12,52.16,52.11,52.13,73623.0,42.1907,42.2231,42.1826,42.1988,73623.0
2017-02-07 15:25:00,52.13,52.17,52.12,52.14,78575.0,42.1988,42.2312,42.1907,42.2069,78575.0
2017-02-07 15:30:00,52.14,52.16,52.13,52.16,60997.0,42.2069,42.2231,42.1988,42.2231,60997.0
2017-02-07 15:35:00,52.16,52.16,52.11,52.15,122383.0,42.2231,42.2231,42.1826,42.215,122383.0
2017-02-07 15:40:00,52.15,52.18,52.14,52.15,133062.0,42.215,42.2393,42.2069,42.215,133062.0
2017-02-07 15:45:00,52.14,52.16,52.14,52.15,214904.0,42.2069,42.2231,42.2069,42.215,214904.0
2017-02-07 15:50:00,52.15,52.17,52.14,52.16,259412.0,42.215,42.2312,42.2069,42.2231,259412.0
2017-02-07 15:55:00,52.16,52.24,52.15,52.22,658679.0,42.2231,42.2879,42.215,42.2717,658679.0
2017-02-08 09:30:00,52.05,52.13,51.82,51.98,64100.0,42.1341,42.1988,41.9479,42.0774,64100.0
2017-02-08 09:35:00,51.96,52.0,51.93,51.99,59021.0,42.0612,42.0936,42.0369,42.0855,59021.0
2017-02-08 09:40:00,52.0,52.04,51.98,52.02,54785.0,42.0936,42.126,42.0774,42.1098,54785.0
2017-02-08 09:45:00,52.02,52.08,52.0,52.02,41740.0,42.1098,42.1583,42.0936,42.1098,41740.0
2017-02-08 09:50:00,52.04,52.05,51.99,52.01,51607.0,42.126,42.1341,42.0855,42.1017,51607.0
2017-02-08 09:55:00,52.01,52.03,51.99,52.0,39908.0,42.1017,42.1179,42.0855,42.0936,39908.0
2017-02-08 10:00:00,52.0,52.01,51.91,51.92,65740.0,42.0936,42.1017,42.0207,42.0288,65740.0
2017-02-08 10:05:00,51.92,51.99,51.91,51.96,68349.0,42.0288,42.0855,42.0207,42.0612,68349.0
2017-02-08 10:10:00,51.96,51.98,51.9,51.95,44135.0,42.0612,42.0774,42.0126,42.0531,44135.0
2017-02-08 10:15:00,51.96,51.99,51.92,51.94,19097.0,42.0612,42.0855,42.0288,42.045,19097.0
2017-02-08 10:20:00,51.92,51.94,51.89,51.93,55379.0,42.0288,42.045,42.0045,42.0369,55379.0
2017-02-08 10:25:00,51.93,51.93,51.88,51.89,21561.0,42.0369,42.0369,41.9964,42.0045,21561.0
2017-02-08 10:30:00,51.89,51.91,51.86,51.87,63601.0,42.0045,42.0207,41.9802,41.9883,63601.0
2017-02-08 10:35:00,51.87,51.88,51.85,51.86,36279.0,41.9883,41.9964,41.9722,41.9802,36279.0
2017-02-08 10:40:00,51.87,51.92,51.84,51.92,91176.0,41.9883,42.0288,41.9641,42.0288,91176.0
2017-02-08 10:45:00,51.92,51.92,51.81,51.81,41133.0,42.0288,42.0288,41.9398,41.9398,41133.0
2017-02-08 10:50:00,51.8,51.81,51.7,51.71,55808.0,41.9317,41.9398,41.8507,41.8588,55808.0
2017-02-08 10:55:00,51.71,51.73,51.69,51.72,72149.0,41.8588,41.875,41.8426,41.8669,72149.0
2017-02-08 11:00:00,51.73,51.77,51.69,51.7,37153.0,41.875,41.9074,41.8426,41.8507,37153.0
2017-02-08 11:05:00,51.71,51.71,51.67,51.7,46131.0,41.8588,41.8588,41.8264,41.8507,46131.0
2017-02-08 11:10:00,51.7,51.75,51.69,51.75,28846.0,41.8507,41.8912,41.8426,41.8912,28846.0
2017-02-08 11:15:00,51.75,51.78,51.73,51.75,21668.0,41.8912,41.9155,41.875,41.8912,21668.0
2017-02-08 11:20:00,51.76,51.77,51.72,51.77,38796.0,41.8993,41.9074,41.8669,41.9074,38796.0
2017-02-08 11:25:00,51.77,51.81,51.76,51.78,31205.0,41.9074,41.9398,41.8993,41.9155,31205.0
2017-02-08 11:30:00,51.79,51.79,51.73,51.78,47437.0,41.9236,41.9236,41.875,41.9155,47437.0
2017-02-08 11:35:00,51.77,51.8,51.76,51.79,60196.0,41.9074,41.9317,41.8993,41.9236,60196.0
2017-02-08 11:40:00,51.79,51.81,51.77,51.8,42830.0,41.9236,41.9398,41.9074,41.9317,42830.0
2017-02-08 11:45:00,51.8,51.82,51.79,51.8,49651.0,41.9317,41.9479,41.9236,41.9317,49651.0
2017-02-08 11:50:00,51.79,51.82,51.77,51.81,38403.0,41.9236,41.9479,41.9074,41.9398,38403.0
2017-02-08 11:55:00,51.82,51.82,51.78,51.79,21289.0,41.9479,41.9479,41.9155,41.9236,21289.0
2017-02-08 12:00:00,51.79,51.83,51.79,51.82,18255.0,41.9236,41.956,41.9236,41.9479,18255.0
2017-02-08 12:05:00,51.81,51.84,51.8,51.83,37212.0,41.9398,41.9641,41.9317,41.956,37212.0
2017-02-08 12:10:00,51.82,51.83,51.79,51.79,20483.0,41.9479,41.956,41.9236,41.9236,20483.0
2017-02-08 12:15:00,51.8,51.83,51.79,51.82,16127.0,41.9317,41.956,41.9236,41.9479,16127.0
2017-02-08 12:20:00,51.83,51.83,51.8,51.81,22197.0,41.956,41.956,41.9317,41.9398,22197.0
2017-02-08 12:25:00,51.81,51.85,51.8,51.84,34596.0,41.9398,41.9722,41.9317,41.9641,34596.0
2017-02-08 12:30:00,51.84,51.85,51.8,51.82,20881.0,41.9641,41.9722,41.9317,41.9479,20881.0
2017-02-08 12:35:00,51.82,51.84,51.81,51.83,24753.0,41.9479,41.9641,41.9398,41.956,24753.0
2017-02-08 12:40:00,51.82,51.84,51.81,51.84,18029.0,41.9479,41.9641,41.9398,41.9641,18029.0
2017-02-08 12:45:00,51.83,51.84,51.82,51.82,15128.0,41.956,41.9641,41.9479,41.9479,15128.0
2017-02-08 12:50:00,51.82,51.87,51.81,51.87,35945.0,41.9479,41.9883,41.9398,41.9883,35945.0
2017-02-08 12:55:00,51.86,51.87,51.85,51.85,8796.0,41.9802,41.9883,41.9722,41.9722,8796.0
2017-02-08 13:00:00,51.86,51.87,51.85,51.86,14747.0,41.9802,41.9883,41.9722,41.9802,14747.0
2017-02-08 13:05:00,51.86,51.87,51.84,51.85,24435.0,41.9802,41.9883,41.9641,41.9722,24435.0
2017-02-08 13:10:00,51.86,51.87,51.85,51.86,17860.0,41.9802,41.9883,41.9722,41.9802,17860.0
2017-02-08 13:15:00,51.86,51.89,51.86,51.88,21825.0,41.9802,42.0045,41.9802,41.9964,21825.0
2017-02-08 13:20:00,51.88,51.89,51.86,51.87,12237.0,41.9964,42.0045,41.9802,41.9883,12237.0
2017-02-08 13:25:00,51.88,51.91,51.87,51.89,22839.0,41.9964,42.0207,41.9883,42.0045,22839.0
2017-02-08 13:30:00,51.89,51.89,51.84,51.84,18651.0,42.0045,42.0045,41.9641,41.9641,18651.0
2017-02-08 13:35:00,51.85,51.86,51.82,51.85,31547.0,41.9722,41.9802,41.9479,41.9722,31547.0
2017-02-08 13:40:00,51.85,51.86,51.83,51.83,17071.0,41.9722,41.9802,41.956,41.956,17071.0
2017-02-08 13:45:00,51.83,51.87,51.82,51.86,31083.0,41.956,41.9883,41.9479,41.9802,31083.0
2017-02-08 13:50:00,51.85,51.86,51.83,51.84,14988.0,41.9722,41.9802,41.956,41.9641,14988.0
2017-02-08 13:55:00,51.83,51.84,51.8,51.8,35785.0,41.956,41.9641,41.9317,41.9317,35785.0
2017-02-08 14:00:00,51.8,51.81,51.75,51.75,22102.0,41.9317,41.9398,41.8912,41.8912,22102.0
2017-02-08 14:05:00,51.76,51.76,51.75,51.76,42905.0,41.8993,41.8993,41.8912,41.8993,42905.0
2017-02-08 14:10:00,51.75,51.77,51.72,51.73,58448.0,41.8912,41.9074,41.8669,41.875,58448.0
2017-02-08 14:15:00,51.73,51.74,51.72,51.73,19251.0,41.875,41.8831,41.8669,41.875,19251.0
2017-02-08 14:20:00,51.73,51.79,51.72,51.78,30107.0,41.875,41.9236,41.8669,41.9155,30107.0
2017-02-08 14:25:00,51.78,51.78,51.75,51.75,23780.0,41.9155,41.9155,41.8912,41.8912,23780.0
2017-02-08 14:30:00,51.75,51.77,51.75,51.76,27057.0,41.8912,41.9074,41.8912,41.8993,27057.0
2017-02-08 14:35:00,51.77,51.77,51.74,51.75,26720.0,41.9074,41.9074,41.8831,41.8912,26720.0
2017-02-08 14:40:00,51.75,51.75,51.74,51.75,12920.0,41.8912,41.8912,41.8831,41.8912,12920.0
2017-02-08 14:45:00,51.74,51.78,51.74,51.77,32644.0,41.8831,41.9155,41.8831,41.9074,32644.0
2017-02-08 14:50:00,51.78,51.81,51.77,51.8,19373.0,41.9155,41.9398,41.9074,41.9317,19373.0
2017-02-08 14:55:00,51.8,51.81,51.78,51.79,31443.0,41.9317,41.9398,41.9155,41.9236,31443.0
2017-02-08 15:00:00,51.78,51.8,51.77,51.8,35028.0,41.9155,41.9317,41.9074,41.9317,35028.0
2017-02-08 15:05:00,51.8,51.81,51.77,51.8,28967.0,41.9317,41.9398,41.9074,41.9317,28967.0
2017-02-08 15:10:00,51.8,51.81,51.8,51.8,6864.0,41.9317,41.9398,41.9317,41.9317,6864.0
2017-02-08 15:15:00,51.8,51.84,51.79,51.84,47151.0,41.9317,41.9641,41.9236,41.9641,47151.0
2017-02-08 15:20:00,51.84,51.84,51.8,51.8,29258.0,41.9641,41.9641,41.9317,41.9317,29258.0
2017-02-08 15:25:00,51.81,51.89,51.8,51.89,47697.0,41.9398,42.0045,41.9317,42.0045,47697.0
2017-02-08 15:30:00,51.89,51.9,51.87,51.87,45422.0,42.0045,42.0126,41.9883,41.9883,45422.0
2017-02-08 15:35:00,51.87,51.89,51.86,51.88,64774.0,41.9883,42.0045,41.9802,41.9964,64774.0
2017-02-08 15:40:00,51.88,51.91,51.87,51.91,47927.0,41.9964,42.0207,41.9883,42.0207,47927.0
2017-02-08 15:45:00,51.91,51.91,51.83,51.87,112110.0,42.0207,42.0207,41.956,41.9883,112110.0
2017-02-08 15:50:00,51.87,51.87,51.81,51.82,81298.0,41.9883,41.9883,41.9398,41.9479,81298.0
2017-02-08 15:55:00,51.83,51.84,51.81,51.82,129001.0,41.956,41.9641,41.9398,41.9479,129001.0
2017-02-09 09:30:00,51.75,51.94,51.75,51.85,44700.0,41.8912,42.045,41.8912,41.9722,44700.0
2017-02-09 09:35:00,51.83,51.84,51.77,51.82,24406.0,41.956,41.9641,41.9074,41.9479,24406.0
2017-02-09 09:40:00,51.82,51.87,51.78,51.81,17712.0,41.9479,41.9883,41.9155,41.9398,17712.0
2017-02-09 09:45:00,51.84,51.89,51.81,51.85,23432.0,41.9641,42.0045,41.9398,41.9722,23432.0
2017-02-09 09:50:00,51.84,51.97,51.84,51.95,19816.0,41.9641,42.0693,41.9641,42.0531,19816.0
2017-02-09 09:55:00,51.95,51.96,51.88,51.93,20884.0,42.0531,42.0612,41.9964,42.0369,20884.0
2017-02-09 10:00:00,51.94,51.95,51.89,51.9,29589.0,42.045,42.0531,42.0045,42.0126,29589.0
2017-02-09 10:05:00,51.91,51.92,51.82,51.84,35784.0,42.0207,42.0288,41.9479,41.9641,35784.0
2017-02-09 10:10:00,51.85,51.85,51.76,51.76,26336.0,41.9722,41.9722,41.8993,41.8993,26336.0
2017-02-09 10:15:00,51.76,51.8,51.75,51.77,26093.0,41.8993,41.9317,41.8912,41.9074,26093.0
2017-02-09 10:20:00,51.76,51.82,51.75,51.77,21470.0,41.8993,41.9479,41.8912,41.9074,21470.0
2017-02-09 10:25:00,51.77,51.83,51.76,51.83,134226.0,41.9074,41.956,41.8993,41.956,134226.0
2017-02-09 10:30:00,51.83,51.9,51.83,51.87,47908.0,41.956,42.0126,41.956,41.9883,47908.0
2017-02-09 10:35:00,51.87,52.0,51.86,52.0,33787.0,41.9883,42.0936,41.9802,42.0936,33787.0
2017-02-09 10:40:00,51.99,52.05,51.99,52.03,40672.0,42.0855,42.1341,42.0855,42.1179,40672.0
2017-02-09 10:45:00,52.03,52.06,52.02,52.05,33136.0,42.1179,42.1421,42.1098,42.1341,33136.0
2017-02-09 10:50:00,52.05,52.1,52.01,52.09,32652.0,42.1341,42.1745,42.1017,42.1664,32652.0
2017-02-09 10:55:00,52.09,52.15,52.07,52.14,34625.0,42.1664,42.215,42.1502,42.2069,34625.0
2017-02-09 11:00:00,52.15,52.16,52.12,52.13,32048.0,42.215,42.2231,42.1907,42.1988,32048.0
2017-02-09 11:05:00,52.13,52.17,52.1,52.1,19390.0,42.1988,42.2312,42.1745,42.1745,19390.0
2017-02-09 11:10:00,52.11,52.12,52.07,52.07,20115.0,42.1826,42.1907,42.1502,42.1502,20115.0
2017-02-09 11:15:00,52.07,52.11,52.05,52.07,54030.0,42.1502,42.1826,42.1341,42.1502,54030.0
2017-02-09 11:20:00,52.08,52.18,52.06,52.17,37809.0,42.1583,42.2393,42.1421,42.2312,37809.0
2017-02-09 11:25:00,52.17,52.19,52.15,52.16,35709.0,42.2312,42.2474,42.215,42.2231,35709.0
2017-02-09 11:30:00,52.16,52.17,52.13,52.16,37598.0,42.2231,42.2312,42.1988,42.2231,37598.0
2017-02-09 11:35:00,52.16,52.16,52.06,52.06,28979.0,42.2231,42.2231,42.1421,42.1421,28979.0
2017-02-09 11:40:00,52.06,52.1,52.05,52.1,17199.0,42.1421,42.1745,42.1341,42.1745,17199.0
2017-02-09 11:45:00,52.09,52.11,52.03,52.03,28786.0,42.1664,42.1826,42.1179,42.1179,28786.0
2017-02-09 11:50:00,52.04,52.1,52.03,52.09,21558.0,42.126,42.1745,42.1179,42.1664,21558.0
2017-02-09 11:55:00,52.09,52.13,52.07,52.11,50952.0,42.1664,42.1988,42.1502,42.1826,50952.0
2017-02-09 12:00:00,52.11,52.14,52.1,52.12,36877.0,42.1826,42.2069,42.1745,42.1907,36877.0
2017-02-09 12:05:00,52.12,52.16,52.11,52.15,36535.0,42.1907,42.2231,42.1826,42.215,36535.0
2017-02-09 12:10:00,52.15,52.17,52.14,52.16,14179.0,42.215,42.2312,42.2069,42.2231,14179.0
2017-02-09 12:15:00,52.17,52.18,52.14,52.16,22770.0,42.2312,42.2393,42.2069,42.2231,22770.0
2017-02-09 12:20:00,52.16,52.21,52.15,52.16,61741.0,42.2231,42.2636,42.215,42.2231,61741.0
2017-02-09 12:25:00,52.15,52.17,52.15,52.17,5062.0,42.215,42.2312,42.215,42.2312,5062.0
2017-02-09 12:30:00,52.16,52.17,52.14,52.15,15017.0,42.2231,42.2312,42.2069,42.215,15017.0
2017-02-09 12:35:00,52.15,52.16,52.14,52.15,13889.0,42.215,42.2231,42.2069,42.215,13889.0
2017-02-09 12:40:00,52.16,52.17,52.13,52.16,16405.0,42.2231,42.2312,42.1988,42.2231,16405.0
2017-02-09 12:45:00,52.16,52.17,52.14,52.15,8024.0,42.2231,42.2312,42.2069,42.215,8024.0
2017-02-09 12:50:00,52.15,52.16,52.09,52.09,20790.0,42.215,42.2231,42.1664,42.1664,20790.0
2017-02-09 12:55:00,52.09,52.09,52.04,52.05,17027.0,42.1664,42.1664,42.126,42.1341,17027.0
2017-02-09 13:00:00,52.05,52.07,52.05,52.07,14619.0,42.1341,42.1502,42.1341,42.1502,14619.0
2017-02-09 13:05:00,52.07,52.08,52.06,52.08,6195.0,42.1502,42.1583,42.1421,42.1583,6195.0
2017-02-09 13:10:00,52.08,52.08,52.04,52.07,33824.0,42.1583,42.1583,42.126,42.1502,33824.0
2017-02-09 13:15:00,52.06,52.09,52.06,52.08,11798.0,42.1421,42.1664,42.1421,42.1583,11798.0
2017-02-09 13:20:00,52.08,52.09,52.06,52.06,7562.0,42.1583,42.1664,42.1421,42.1421,7562.0
2017-02-09 13:25:00,52.06,52.08,52.06,52.06,9994.0,42.1421,42.1583,42.1421,42.1421,9994.0
2017-02-09 13:30:00,52.07,52.07,52.04,52.06,18825.0,42.1502,42.1502,42.126,42.1421,18825.0
2017-02-09 13:35:00,52.07,52.07,52.05,52.06,6958.0,42.1502,42.1502,42.1341,42.1421,6958.0
2017-02-09 13:40:00,52.05,52.06,52.04,52.05,19936.0,42.1341,42.1421,42.126,42.1341,19936.0
2017-02-09 13:45:00,52.05,52.06,52.04,52.04,10348.0,42.1341,42.1421,42.126,42.126,10348.0
2017-02-09 13:50:00,52.05,52.05,52.02,52.03,16352.0,42.1341,42.1341,42.1098,42.1179,16352.0
2017-02-09 13:55:00,52.04,52.06,52.03,52.06,123855.0,42.126,42.1421,42.1179,42.1421,123855.0
2017-02-09 14:00:00,52.07,52.07,52.06,52.06,27508.0,42.1502,42.1502,42.1421,42.1421,27508.0
2017-02-09 14:05:00,52.07,52.12,52.06,52.12,12099.0,42.1502,42.1907,42.1421,42.1907,12099.0
2017-02-09 14:10:00,52.12,52.15,52.09,52.1,20654.0,42.1907,42.215,42.1664,42.1745,20654.0
2017-02-09 14:15:00,52.1,52.13,52.1,52.13,10058.0,42.1745,42.1988,42.1745,42.1988,10058.0
2017-02-09 14:20:00,52.13,52.14,52.11,52.12,26560.0,42.1988,42.2069,42.1826,42.1907,26560.0
2017-02-09 14:25:00,52.11,52.12,52.1,52.1,15319.0,42.1826,42.1907,42.1745,42.1745,15319.0
2017-02-09 14:30:00,52.1,52.1,52.07,52.08,26810.0,42.1745,42.1745,42.1502,42.1583,26810.0
2017-02-09 14:35:00,52.07,52.1,52.07,52.1,27685.0,42.1502,42.1745,42.1502,42.1745,27685.0
2017-02-09 14:40:00,52.1,52.11,52.08,52.09,11684.0,42.1745,42.1826,42.1583,42.1664,11684.0
2017-02-09 14:45:00,52.09,52.12,52.08,52.12,23780.0,42.1664,42.1907,42.1583,42.1907,23780.0
2017-02-09 14:50:00,52.12,52.12,52.09,52.1,15454.0,42.1907,42.1907,42.1664,42.1745,15454.0
2017-02-09 14:55:00,52.1,52.14,52.09,52.12,23075.0,42.1745,42.2069,42.1664,42.1907,23075.0
2017-02-09 15:00:00,52.13,52.17,52.12,52.17,25887.0,42.1988,42.2312,42.1907,42.2312,25887.0
2017-02-09 15:05:00,52.17,52.19,52.16,52.17,22828.0,42.2312,42.2474,42.2231,42.2312,22828.0
2017-02-09 15:10:00,52.17,52.18,52.12,52.12,297579.0,42.2312,42.2393,42.1907,42.1907,297579.0
2017-02-09 15:15:00,52.13,52.15,52.11,52.15,26055.0,42.1988,42.215,42.1826,42.215,26055.0
2017-02-09 15:20:00,52.15,52.16,52.13,52.16,32404.0,42.215,42.2231,42.1988,42.2231,32404.0
2017-02-09 15:25:00,52.16,52.21,52.15,52.21,21548.0,42.2231,42.2636,42.215,42.2636,21548.0
2017-02-09 15:30:00,52.21,52.21,52.16,52.2,54282.0,42.2636,42.2636,42.2231,42.2555,54282.0
2017-02-09 15:35:00,52.2,52.22,52.19,52.21,45401.0,42.2555,42.2717,42.2474,42.2636,45401.0
2017-02-09 15:40:00,52.21,52.21,52.19,52.2,35541.0,42.2636,42.2636,42.2474,42.2555,35541.0
2017-02-09 15:45:00,52.2,52.21,52.18,52.2,63297.0,42.2555,42.2636,42.2393,42.2555,63297.0
2017-02-09 15:50:00,52.2,52.2,52.19,52.2,48289.0,42.2555,42.2555,42.2474,42.2555,48289.0
2017-02-09 15:55:00,52.2,52.26,52.16,52.26,517222.0,42.2555,42.304,42.2231,42.304,517222.0
2017-02-10 09:30:00,52.19,52.23,52.02,52.11,41999.0,42.2474,42.2798,42.1098,42.1826,41999.0
2017-02-10 09:35:00,52.08,52.14,52.02,52.14,19804.0,42.1583,42.2069,42.1098,42.2069,19804.0
2017-02-10 09:40:00,52.13,52.27,52.13,52.19,23167.0,42.1988,42.3121,42.1988,42.2474,23167.0
2017-02-10 09:45:00,52.2,52.25,52.17,52.23,32747.0,42.2555,42.2959,42.2312,42.2798,32747.0
2017-02-10 09:50:00,52.21,52.27,52.19,52.25,18215.0,42.2636,42.3121,42.2474,42.2959,18215.0
2017-02-10 09:55:00,52.24,52.3,52.2,52.3,16970.0,42.2879,42.3364,42.2555,42.3364,16970.0
2017-02-10 10:00:00,52.3,52.3,52.25,52.26,22295.0,42.3364,42.3364,42.2959,42.304,22295.0
2017-02-10 10:05:00,52.25,52.27,52.22,52.25,12086.0,42.2959,42.3121,42.2717,42.2959,12086.0
2017-02-10 10:10:00,52.24,52.27,52.24,52.25,18644.0,42.2879,42.3121,42.2879,42.2959,18644.0
2017-02-10 10:15:00,52.25,52.27,52.22,52.26,12971.0,42.2959,42.3121,42.2717,42.304,12971.0
2017-02-10 10:20:00,52.27,52.28,52.23,52.27,43710.0,42.3121,42.3202,42.2798,42.3121,43710.0
2017-02-10 10:25:00,52.28,52.33,52.26,52.33,24326.0,42.3202,42.3607,42.304,42.3607,24326.0
2017-02-10 10:30:00,52.34,52.38,52.3,52.37,55225.0,42.3688,42.4012,42.3364,42.3931,55225.0
2017-02-10 10:35:00,52.36,52.39,52.34,52.38,29279.0,42.385,42.4093,42.3688,42.4012,29279.0
2017-02-10 10:40:00,52.38,52.4,52.35,52.37,50402.0,42.4012,42.4174,42.3769,42.3931,50402.0
2017-02-10 10:45:00,52.37,52.38,52.36,52.36,33389.0,42.3931,42.4012,42.385,42.385,33389.0
2017-02-10 10:50:00,52.36,52.4,52.36,52.4,31896.0,42.385,42.4174,42.385,42.4174,31896.0
2017-02-10 10:55:00,52.4,52.4,52.37,52.4,45298.0,42.4174,42.4174,42.3931,42.4174,45298.0
2017-02-10 11:00:00,52.39,52.39,52.35,52.37,40469.0,42.4093,42.4093,42.3769,42.3931,40469.0
2017-02-10 11:05:00,52.37,52.38,52.36,52.37,20772.0,42.3931,42.4012,42.385,42.3931,20772.0
2017-02-10 11:10:00,52.37,52.39,52.37,52.38,24183.0,42.3931,42.4093,42.3931,42.4012,24183.0
2017-02-10 11:15:00,52.38,52.46,52.38,52.43,42054.0,42.4012,42.4659,42.4012,42.4417,42054.0
2017-02-10 11:20:00,52.43,52.47,52.43,52.47,19591.0,42.4417,42.474,42.4417,42.474,19591.0
2017-02-10 11:25:00,52.46,52.48,52.45,52.46,176991.0,42.4659,42.4821,42.4578,42.4659,176991.0
2017-02-10 11:30:00,52.47,52.5,52.46,52.46,34563.0,42.474,42.4983,42.4659,42.4659,34563.0
2017-02-10 11:35:00,52.46,52.54,52.46,52.5,37473.0,42.4659,42.5307,42.4659,42.4983,37473.0
2017-02-10 11:40:00,52.5,52.5,52.46,52.49,33623.0,42.4983,42.4983,42.4659,42.4902,33623.0
2017-02-10 11:45:00,52.48,52.49,52.44,52.44,32576.0,42.4821,42.4902,42.4498,42.4498,32576.0
2017-02-10 11:50:00,52.44,52.47,52.42,52.47,40537.0,42.4498,42.474,42.4336,42.474,40537.0
2017-02-10 11:55:00,52.47,52.48,52.44,52.48,30350.0,42.474,42.4821,42.4498,42.4821,30350.0
2017-02-10 12:00:00,52.48,52.48,52.47,52.48,14668.0,42.4821,42.4821,42.474,42.4821,14668.0
2017-02-10 12:05:00,52.47,52.49,52.47,52.49,8996.0,42.474,42.4902,42.474,42.4902,8996.0
2017-02-10 12:10:00,52.48,52.5,52.47,52.49,20296.0,42.4821,42.4983,42.474,42.4902,20296.0
2017-02-10 12:15:00,52.48,52.49,52.46,52.48,46875.0,42.4821,42.4902,42.4659,42.4821,46875.0
2017-02-10 12:20:00,52.48,52.5,52.47,52.48,11998.0,42.4821,42.4983,42.474,42.4821,11998.0
2017-02-10 12:25:00,52.48,52.51,52.48,52.5,8370.0,42.4821,42.5064,42.4821,42.4983,8370.0
2017-02-10 12:30:00,52.5,52.51,52.49,52.5,10831.0,42.4983,42.5064,42.4902,42.4983,10831.0
2017-02-10 12:35:00,52.49,52.52,52.49,52.51,13914.0,42.4902,42.5145,42.4902,42.5064,13914.0
2017-02-10 12:40:00,52.5,52.52,52.5,52.5,8360.0,42.4983,42.5145,42.4983,42.4983,8360.0
2017-02-10 12:45:00,52.51,52.57,52.5,52.57,27955.0,42.5064,42.555,42.4983,42.555,27955.0
2017-02-10 12:50:00,52.57,52.57,52.5,52.52,16782.0,42.555,42.555,42.4983,42.5145,16782.0
2017-02-10 12:55:00,52.52,52.54,52.5,52.5,16121.0,42.5145,42.5307,42.4983,42.4983,16121.0
2017-02-10 13:00:00,52.5,52.51,52.5,52.5,3786.0,42.4983,42.5064,42.4983,42.4983,3786.0
2017-02-10 13:05:00,52.5,52.5,52.48,52.5,18387.0,42.4983,42.4983,42.4821,42.4983,18387.0
2017-02-10 13:10:00,52.5,52.51,52.49,52.49,25995.0,42.4983,42.5064,42.4902,42.4902,25995.0
2017-02-10 13:15:00,52.5,52.54,52.49,52.51,27813.0,42.4983,42.5307,42.4902,42.5064,27813.0
2017-02-10 13:20:00,52.51,52.53,52.5,52.52,22161.0,42.5064,42.5226,42.4983,42.5145,22161.0
2017-02-10 13:25:00,52.51,52.52,52.5,52.51,5724.0,42.5064,42.5145,42.4983,42.5064,5724.0
2017-02-10 13:30:00,52.51,52.52,52.5,52.51,16696.0,42.5064,42.5145,42.4983,42.5064,16696.0
2017-02-10 13:35:00,52.51,52.52,52.5,52.52,6757.0,42.5064,42.5145,42.4983,42.5145,6757.0
2017-02-10 13:40:00,52.52,52.55,52.52,52.55,38865.0,42.5145,42.5388,42.5145,42.5388,38865.0
2017-02-10 13:45:00,52.55,52.57,52.54,52.56,14073.0,42.5388,42.555,42.5307,42.5469,14073.0
2017-02-10 13:50:00,52.57,52.57,52.55,52.55,39643.0,42.555,42.555,42.5388,42.5388,39643.0
2017-02-10 13:55:00,52.56,52.57,52.53,52.53,37715.0,42.5469,42.555,42.5226,42.5226,37715.0
2017-02-10 14:00:00,52.54,52.54,52.51,52.53,19484.0,42.5307,42.5307,42.5064,42.5226,19484.0
2017-02-10 14:05:00,52.53,52.55,52.53,52.53,15806.0,42.5226,42.5388,42.5226,42.5226,15806.0
2017-02-10 14:10:00,52.53,52.54,52.52,52.53,16965.0,42.5226,42.5307,42.5145,42.5226,16965.0
2017-02-10 14:15:00,52.53,52.55,52.51,52.51,19567.0,42.5226,42.5388,42.5064,42.5064,19567.0
2017-02-10 14:20:00,52.51,52.52,52.49,52.51,17731.0,42.5064,42.5145,42.4902,42.5064,17731.0
2017-02-10 14:25:00,52.51,52.55,52.49,52.5,56857.0,42.5064,42.5388,42.4902,42.4983,56857.0
2017-02-10 14:30:00,52.51,52.51,52.5,52.5,5710.0,42.5064,42.5064,42.4983,42.4983,5710.0
2017-02-10 14:35:00,52.5,52.5,52.48,52.49,32782.0,42.4983,42.4983,42.4821,42.4902,32782.0
2017-02-10 14:40:00,52.49,52.5,52.48,52.5,50043.0,42.4902,42.4983,42.4821,42.4983,50043.0
2017-02-10 14:45:00,52.5,52.5,52.48,52.48,21264.0,42.4983,42.4983,42.4821,42.4821,21264.0
2017-02-10 14:50:00,52.48,52.49,52.45,52.47,34535.0,42.4821,42.4902,42.4578,42.474,34535.0
2017-02-10 14:55:00,52.48,52.48,52.42,52.44,26630.0,42.4821,42.4821,42.4336,42.4498,26630.0
2017-02-10 15:00:00,52.44,52.48,52.43,52.48,15077.0,42.4498,42.4821,42.4417,42.4821,15077.0
2017-02-10 15:05:00,52.48,52.5,52.46,52.48,31188.0,42.4821,42.4983,42.4659,42.4821,31188.0
2017-02-10 15:10:00,52.48,52.51,52.47,52.47,23293.0,42.4821,42.5064,42.474,42.474,23293.0
2017-02-10 15:15:00,52.48,52.49,52.46,52.47,21551.0,42.4821,42.4902,42.4659,42.474,21551.0
2017-02-10 15:20:00,52.47,52.51,52.47,52.5,74404.0,42.474,42.5064,42.474,42.4983,74404.0
2017-02-10 15:25:00,52.51,52.56,52.49,52.52,24819.0,42.5064,42.5469,42.4902,42.5145,24819.0
2017-02-10 15:30:00,52.53,52.58,52.52,52.58,28638.0,42.5226,42.5631,42.5145,42.5631,28638.0
2017-02-10 15:35:00,52.58,52.61,52.57,52.61,89140.0,42.5631,42.5874,42.555,42.5874,89140.0
2017-02-10 15:40:00,52.61,52.65,52.6,52.64,74919.0,42.5874,42.6197,42.5793,42.6117,74919.0
2017-02-10 15:45:00,52.65,52.68,52.61,52.68,133455.0,42.6197,42.644,42.5874,42.644,133455.0
2017-02-10 15:50:00,52.67,52.69,52.67,52.69,222553.0,42.6359,42.6521,42.6359,42.6521,222553.0
2017-02-10 15:55:00,52.68,52.7,52.61,52.62,326836.0,42.644,42.6602,42.5874,42.5955,326836.0
2017-02-13 09:30:00,52.62,52.69,52.54,52.61,49119.0,42.5955,42.6521,42.5307,42.5874,49119.0
2017-02-13 09:35:00,52.61,52.66,52.56,52.66,19100.0,42.5874,42.6278,42.5469,42.6278,19100.0
2017-02-13 09:40:00,52.65,52.72,52.63,52.65,30183.0,42.6197,42.6764,42.6036,42.6197,30183.0
2017-02-13 09:45:00,52.66,52.69,52.64,52.67,17883.0,42.6278,42.6521,42.6117,42.6359,17883.0
2017-02-13 09:50:00,52.66,52.68,52.6,52.61,25539.0,42.6278,42.644,42.5793,42.5874,25539.0
2017-02-13 09:55:00,52.61,52.62,52.56,52.57,24466.0,42.5874,42.5955,42.5469,42.555,24466.0
2017-02-13 10:00:00,52.57,52.61,52.54,52.58,21592.0,42.555,42.5874,42.5307,42.5631,21592.0
2017-02-13 10:05:00,52.58,52.66,52.57,52.65,19230.0,42.5631,42.6278,42.555,42.6197,19230.0
2017-02-13 10:10:00,52.65,52.72,52.63,52.71,23627.0,42.6197,42.6764,42.6036,42.6683,23627.0
2017-02-13 10:15:00,52.71,52.75,52.68,52.72,26029.0,42.6683,42.7007,42.644,42.6764,26029.0
2017-02-13 10:20:00,52.71,52.75,52.7,52.73,14501.0,42.6683,42.7007,42.6602,42.6845,14501.0
2017-02-13 10:25:00,52.73,52.74,52.7,52.73,23526.0,42.6845,42.6926,42.6602,42.6845,23526.0
2017-02-13 10:30:00,52.73,52.74,52.7,52.73,30460.0,42.6845,42.6926,42.6602,42.6845,30460.0
2017-02-13 10:35:00,52.72,52.72,52.64,52.68,34880.0,42.6764,42.6764,42.6117,42.644,34880.0
2017-02-13 10:40:00,52.68,52.73,52.65,52.72,20752.0,42.644,42.6845,42.6197,42.6764,20752.0
2017-02-13 10:45:00,52.72,52.82,52.72,52.8,31146.0,42.6764,42.7574,42.6764,42.7412,31146.0
2017-02-13 10:50:00,52.8,52.81,52.74,52.75,38489.0,42.7412,42.7493,42.6926,42.7007,38489.0
2017-02-13 10:55:00,52.74,52.76,52.72,52.73,41060.0,42.6926,42.7088,42.6764,42.6845,41060.0
2017-02-13 11:00:00,52.74,52.76,52.73,52.74,20657.0,42.6926,42.7088,42.6845,42.6926,20657.0
2017-02-13 11:05:00,52.73,52.76,52.71,52.75,42847.0,42.6845,42.7088,42.6683,42.7007,42847.0
2017-02-13 11:10:00,52.75,52.8,52.74,52.78,29056.0,42.7007,42.7412,42.6926,42.725,29056.0
2017-02-13 11:15:00,52.79,52.8,52.74,52.75,25480.0,42.7331,42.7412,42.6926,42.7007,25480.0
2017-02-13 11:20:00,52.76,52.8,52.75,52.8,17365.0,42.7088,42.7412,42.7007,42.7412,17365.0
2017-02-13 11:25:00,52.79,52.8,52.76,52.79,38175.0,42.7331,42.7412,42.7088,42.7331,38175.0
2017-02-13 11:30:00,52.79,52.82,52.78,52.79,20513.0,42.7331,42.7574,42.725,42.7331,20513.0
2017-02-13 11:35:00,52.79,52.81,52.74,52.74,31051.0,42.7331,42.7493,42.6926,42.6926,31051.0
2017-02-13 11:40:00,52.73,52.77,52.73,52.75,20738.0,42.6845,42.7169,42.6845,42.7007,20738.0
2017-02-13 11:45:00,52.75,52.76,52.67,52.68,52706.0,42.7007,42.7088,42.6359,42.644,52706.0
2017-02-13 11:50:00,52.68,52.72,52.67,52.68,35970.0,42.644,42.6764,42.6359,42.644,35970.0
2017-02-13 11:55:00,52.68,52.69,52.65,52.65,14846.0,42.644,42.6521,42.6197,42.6197,14846.0
2017-02-13 12:00:00,52.65,52.7,52.65,52.67,24262.0,42.6197,42.6602,42.6197,42.6359,24262.0
2017-02-13 12:05:00,52.67,52.69,52.66,52.68,38576.0,42.6359,42.6521,42.6278,42.644,38576.0
2017-02-13 12:10:00,52.68,52.7,52.68,52.69,7432.0,42.644,42.6602,42.644,42.6521,7432.0
2017-02-13 12:15:00,52.69,52.7,52.67,52.68,14380.0,42.6521,42.6602,42.6359,42.644,14380.0
2017-02-13 12:20:00,52.68,52.69,52.67,52.69,13711.0,42.644,42.6521,42.6359,42.6521,13711.0
2017-02-13 12:25:00,52.69,52.69,52.68,52.69,3542.0,42.6521,42.6521,42.644,42.6521,3542.0
2017-02-13 12:30:00,52.69,52.69,52.62,52.64,17285.0,42.6521,42.6521,42.5955,42.6117,17285.0
2017-02-13 12:35:00,52.63,52.68,52.63,52.66,29213.0,42.6036,42.644,42.6036,42.6278,29213.0
2017-02-13 12:40:00,52.67,52.69,52.66,52.67,15367.0,42.6359,42.6521,42.6278,42.6359,15367.0
2017-02-13 12:45:00,52.66,52.68,52.64,52.65,18269.0,42.6278,42.644,42.6117,42.6197,18269.0
2017-02-13 12:50:00,52.65,52.7,52.64,52.67,20904.0,42.6197,42.6602,42.6117,42.6359,20904.0
2017-02-13 12:55:00,52.68,52.71,52.65,52.69,52121.0,42.644,42.6683,42.6197,42.6521,52121.0
2017-02-13 13:00:00,52.69,52.76,52.68,52.75,2308999.0,42.6521,42.7088,42.644,42.7007,2308999.0
2017-02-13 13:05:00,52.75,52.78,52.74,52.78,13490.0,42.7007,42.725,42.6926,42.725,13490.0
2017-02-13 13:10:00,52.77,52.81,52.77,52.8,8939.0,42.7169,42.7493,42.7169,42.7412,8939.0
2017-02-13 13:15:00,52.8,52.86,52.8,52.86,22090.0,42.7412,42.7897,42.7412,42.7897,22090.0
2017-02-13 13:20:00,52.86,52.9,52.86,52.87,27271.0,42.7897,42.8221,42.7897,42.7978,27271.0
2017-02-13 13:25:00,52.88,52.91,52.87,52.91,15223.0,42.8059,42.8302,42.7978,42.8302,15223.0
2017-02-13 13:30:00,52.91,52.94,52.88,52.93,24817.0,42.8302,42.8545,42.8059,42.8464,24817.0
2017-02-13 13:35:00,52.93,52.95,52.91,52.94,22286.0,42.8464,42.8626,42.8302,42.8545,22286.0
2017-02-13 13:40:00,52.94,52.95,52.89,52.91,27208.0,42.8545,42.8626,42.814,42.8302,27208.0
2017-02-13 13:45:00,52.91,52.92,52.9,52.91,24209.0,42.8302,42.8383,42.8221,42.8302,24209.0
2017-02-13 13:50:00,52.91,52.93,52.87,52.88,32558.0,42.8302,42.8464,42.7978,42.8059,32558.0
2017-02-13 13:55:00,52.87,52.9,52.87,52.88,15580.0,42.7978,42.8221,42.7978,42.8059,15580.0
2017-02-13 14:00:00,52.88,52.89,52.88,52.88,8071.0,42.8059,42.814,42.8059,42.8059,8071.0
2017-02-13 14:05:00,52.88,52.89,52.84,52.85,28857.0,42.8059,42.814,42.7735,42.7816,28857.0
2017-02-13 14:10:00,52.85,52.88,52.85,52.86,7616.0,42.7816,42.8059,42.7816,42.7897,7616.0
2017-02-13 14:15:00,52.87,52.87,52.85,52.86,17844.0,42.7978,42.7978,42.7816,42.7897,17844.0
2017-02-13 14:20:00,52.86,52.87,52.85,52.85,502983.0,42.7897,42.7978,42.7816,42.7816,502983.0
2017-02-13 14:25:00,52.85,52.87,52.83,52.84,22114.0,42.7816,42.7978,42.7655,42.7735,22114.0
2017-02-13 14:30:00,52.84,52.84,52.79,52.79,23436.0,42.7735,42.7735,42.7331,42.7331,23436.0
2017-02-13 14:35:00,52.78,52.81,52.76,52.78,31984.0,42.725,42.7493,42.7088,42.725,31984.0
2017-02-13 14:40:00,52.78,52.79,52.76,52.77,17671.0,42.725,42.7331,42.7088,42.7169,17671.0
2017-02-13 14:45:00,52.77,52.78,52.76,52.77,8726.0,42.7169,42.725,42.7088,42.7169,8726.0
2017-02-13 14:50:00,52.78,52.78,52.76,52.77,23962.0,42.725,42.725,42.7088,42.7169,23962.0
2017-02-13 14:55:00,52.78,52.79,52.74,52.75,39762.0,42.725,42.7331,42.6926,42.7007,39762.0
2017-02-13 15:00:00,52.75,52.75,52.72,52.72,34422.0,42.7007,42.7007,42.6764,42.6764,34422.0
2017-02-13 15:05:00,52.73,52.75,52.72,52.75,23717.0,42.6845,42.7007,42.6764,42.7007,23717.0
2017-02-13 15:10:00,52.75,52.75,52.71,52.72,39601.0,42.7007,42.7007,42.6683,42.6764,39601.0
2017-02-13 15:15:00,52.72,52.75,52.71,52.74,36093.0,42.6764,42.7007,42.6683,42.6926,36093.0
2017-02-13 15:20:00,52.74,52.78,52.74,52.78,25367.0,42.6926,42.725,42.6926,42.725,25367.0
2017-02-13 15:25:00,52.78,52.81,52.74,52.8,39388.0,42.725,42.7493,42.6926,42.7412,39388.0
2017-02-13 15:30:00,52.8,52.82,52.79,52.8,62323.0,42.7412,42.7574,42.7331,42.7412,62323.0
2017-02-13 15:35:00,52.8,52.85,52.8,52.85,30960.0,42.7412,42.7816,42.7412,42.7816,30960.0
2017-02-13 15:40:00,52.85,52.85,52.83,52.85,82556.0,42.7816,42.7816,42.7655,42.7816,82556.0
2017-02-13 15:45:00,52.85,52.86,52.83,52.83,67759.0,42.7816,42.7897,42.7655,42.7655,67759.0
2017-02-13 15:50:00,52.84,52.85,52.79,52.79,72443.0,42.7735,42.7816,42.7331,42.7331,72443.0
2017-02-13 15:55:00,52.79,52.82,52.77,52.8,134603.0,42.7331,42.7574,42.7169,42.7412,134603.0
2017-02-14 09:30:00,52.7,52.75,52.58,52.7,51939.0,42.6602,42.7007,42.5631,42.6602,51939.0
2017-02-14 09:35:00,52.7,52.73,52.66,52.69,57947.0,42.6602,42.6845,42.6278,42.6521,57947.0
2017-02-14 09:40:00,52.68,52.7,52.64,52.65,51859.0,42.644,42.6602,42.6117,42.6197,51859.0
2017-02-14 09:45:00,52.66,52.66,52.59,52.63,37806.0,42.6278,42.6278,42.5712,42.6036,37806.0
2017-02-14 09:50:00,52.63,52.67,52.61,52.67,70674.0,42.6036,42.6359,42.5874,42.6359,70674.0
2017-02-14 09:55:00,52.67,52.74,52.67,52.7,22281.0,42.6359,42.6926,42.6359,42.6602,22281.0
2017-02-14 10:00:00,52.7,52.77,52.7,52.77,46723.0,42.6602,42.7169,42.6602,42.7169,46723.0
2017-02-14 10:05:00,52.76,52.79,52.74,52.74,84241.0,42.7088,42.7331,42.6926,42.6926,84241.0
2017-02-14 10:10:00,52.75,52.81,52.74,52.8,29092.0,42.7007,42.7493,42.6926,42.7412,29092.0
2017-02-14 10:15:00,52.8,52.82,52.79,52.79,40445.0,42.7412,42.7574,42.7331,42.7331,40445.0
2017-02-14 10:20:00,52.79,52.79,52.73,52.77,67043.0,42.7331,42.7331,42.6845,42.7169,67043.0
2017-02-14 10:25:00,52.77,52.8,52.75,52.78,45257.0,42.7169,42.7412,42.7007,42.725,45257.0
2017-02-14 10:30:00,52.78,52.79,52.62,52.62,34311.0,42.725,42.7331,42.5955,42.5955,34311.0
2017-02-14 10:35:00,52.62,52.64,52.54,52.56,28355.0,42.5955,42.6117,42.5307,42.5469,28355.0
2017-02-14 10:40:00,52.56,52.56,52.45,52.46,24111.0,42.5469,42.5469,42.4578,42.4659,24111.0
2017-02-14 10:45:00,52.46,52.55,52.45,52.54,52405.0,42.4659,42.5388,42.4578,42.5307,52405.0
2017-02-14 10:50:00,52.55,52.66,52.48,52.49,73421.0,42.5388,42.6278,42.4821,42.4902,73421.0
2017-02-14 10:55:00,52.48,52.55,52.48,52.52,27767.0,42.4821,42.5388,42.4821,42.5145,27767.0
2017-02-14 11:00:00,52.52,52.53,52.45,52.46,20185.0,42.5145,42.5226,42.4578,42.4659,20185.0
2017-02-14 11:05:00,52.46,52.48,52.43,52.45,30697.0,42.4659,42.4821,42.4417,42.4578,30697.0
2017-02-14 11:10:00,52.45,52.53,52.44,52.5,31469.0,42.4578,42.5226,42.4498,42.4983,31469.0
2017-02-14 11:15:00,52.5,52.53,52.5,52.52,24477.0,42.4983,42.5226,42.4983,42.5145,24477.0
2017-02-14 11:20:00,52.53,52.53,52.5,52.51,19222.0,42.5226,42.5226,42.4983,42.5064,19222.0
2017-02-14 11:25:00,52.52,52.54,52.5,52.54,37295.0,42.5145,42.5307,42.4983,42.5307,37295.0
2017-02-14 11:30:00,52.54,52.57,52.53,52.57,47592.0,42.5307,42.555,42.5226,42.555,47592.0
2017-02-14 11:35:00,52.57,52.57,52.51,52.52,77865.0,42.555,42.555,42.5064,42.5145,77865.0
2017-02-14 11:40:00,52.52,52.56,52.51,52.55,33901.0,42.5145,42.5469,42.5064,42.5388,33901.0
2017-02-14 11:45:00,52.55,52.6,52.55,52.59,31280.0,42.5388,42.5793,42.5388,42.5712,31280.0
2017-02-14 11:50:00,52.59,52.63,52.59,52.63,24549.0,42.5712,42.6036,42.5712,42.6036,24549.0
2017-02-14 11:55:00,52.63,52.68,52.63,52.68,17646.0,42.6036,42.644,42.6036,42.644,17646.0
2017-02-14 12:00:00,52.67,52.67,52.59,52.59,47154.0,42.6359,42.6359,42.5712,42.5712,47154.0
2017-02-14 12:05:00,52.59,52.64,52.57,52.6,52855.0,42.5712,42.6117,42.555,42.5793,52855.0
2017-02-14 12:10:00,52.6,52.64,52.59,52.62,25465.0,42.5793,42.6117,42.5712,42.5955,25465.0
2017-02-14 12:15:00,52.63,52.67,52.58,52.58,38100.0,42.6036,42.6359,42.5631,42.5631,38100.0
2017-02-14 12:20:00,52.59,52.62,52.58,52.62,20870.0,42.5712,42.5955,42.5631,42.5955,20870.0
2017-02-14 12:25:00,52.62,52.63,52.61,52.63,13585.0,42.5955,42.6036,42.5874,42.6036,13585.0
2017-02-14 12:30:00,52.63,52.67,52.62,52.65,29336.0,42.6036,42.6359,42.5955,42.6197,29336.0
2017-02-14 12:35:00,52.66,52.69,52.64,52.69,16590.0,42.6278,42.6521,42.6117,42.6521,16590.0
2017-02-14 12:40:00,52.69,52.7,52.68,52.7,11490.0,42.6521,42.6602,42.644,42.6602,11490.0
2017-02-14 12:45:00,52.69,52.7,52.66,52.67,27190.0,42.6521,42.6602,42.6278,42.6359,27190.0
2017-02-14 12:50:00,52.68,52.7,52.67,52.7,26178.0,42.644,42.6602,42.6359,42.6602,26178.0
2017-02-14 12:55:00,52.69,52.72,52.69,52.71,49007.0,42.6521,42.6764,42.6521,42.6683,49007.0
2017-02-14 13:00:00,52.71,52.72,52.7,52.7,13201.0,42.6683,42.6764,42.6602,42.6602,13201.0
2017-02-14 13:05:00,52.71,52.76,52.68,52.74,44687.0,42.6683,42.7088,42.644,42.6926,44687.0
2017-02-14 13:10:00,52.74,52.78,52.73,52.77,17853.0,42.6926,42.725,42.6845,42.7169,17853.0
2017-02-14 13:15:00,52.78,52.78,52.74,52.75,17391.0,42.725,42.725,42.6926,42.7007,17391.0
2017-02-14 13:20:00,52.75,52.76,52.74,52.76,16296.0,42.7007,42.7088,42.6926,42.7088,16296.0
2017-02-14 13:25:00,52.76,52.76,52.71,52.73,33309.0,42.7088,42.7088,42.6683,42.6845,33309.0
2017-02-14 13:30:00,52.73,52.74,52.67,52.67,21512.0,42.6845,42.6926,42.6359,42.6359,21512.0
2017-02-14 13:35:00,52.67,52.71,52.67,52.7,19382.0,42.6359,42.6683,42.6359,42.6602,19382.0
2017-02-14 13:40:00,52.7,52.73,52.69,52.7,15383.0,42.6602,42.6845,42.6521,42.6602,15383.0
2017-02-14 13:45:00,52.7,52.72,52.68,52.7,19245.0,42.6602,42.6764,42.644,42.6602,19245.0
2017-02-14 13:50:00,52.7,52.71,52.66,52.71,31188.0,42.6602,42.6683,42.6278,42.6683,31188.0
2017-02-14 13:55:00,52.71,52.75,52.7,52.71,21942.0,42.6683,42.7007,42.6602,42.6683,21942.0
2017-02-14 14:00:00,52.71,52.73,52.63,52.63,40837.0,42.6683,42.6845,42.6036,42.6036,40837.0
2017-02-14 14:05:00,52.64,52.7,52.63,52.69,41698.0,42.6117,42.6602,42.6036,42.6521,41698.0
2017-02-14 14:10:00,52.69,52.7,52.65,52.68,24172.0,42.6521,42.6602,42.6197,42.644,24172.0
2017-02-14 14:15:00,52.68,52.69,52.68,52.69,15011.0,42.644,42.6521,42.644,42.6521,15011.0
2017-02-14 14:20:00,52.69,52.74,52.68,52.74,28238.0,42.6521,42.6926,42.644,42.6926,28238.0
2017-02-14 14:25:00,52.74,52.74,52.69,52.7,19766.0,42.6926,42.6926,42.6521,42.6602,19766.0
2017-02-14 14:30:00,52.7,52.7,52.64,52.66,30293.0,42.6602,42.6602,42.6117,42.6278,30293.0
2017-02-14 14:35:00,52.65,52.68,52.65,52.68,19107.0,42.6197,42.644,42.6197,42.644,19107.0
2017-02-14 14:40:00,52.68,52.69,52.67,52.69,19058.0,42.644,42.6521,42.6359,42.6521,19058.0
2017-02-14 14:45:00,52.69,52.72,52.67,52.71,47998.0,42.6521,42.6764,42.6359,42.6683,47998.0
2017-02-14 14:50:00,52.72,52.72,52.69,52.7,16676.0,42.6764,42.6764,42.6521,42.6602,16676.0
2017-02-14 14:55:00,52.69,52.71,52.67,52.67,30388.0,42.6521,42.6683,42.6359,42.6359,30388.0
2017-02-14 15:00:00,52.67,52.7,52.67,52.68,24564.0,42.6359,42.6602,42.6359,42.644,24564.0
2017-02-14 15:05:00,52.68,52.7,52.68,52.69,28183.0,42.644,42.6602,42.644,42.6521,28183.0
2017-02-14 15:10:00,52.68,52.7,52.66,52.67,38425.0,42.644,42.6602,42.6278,42.6359,38425.0
2017-02-14 15:15:00,52.67,52.68,52.66,52.67,29421.0,42.6359,42.644,42.6278,42.6359,29421.0
2017-02-14 15:20:00,52.66,52.7,52.65,52.68,77743.0,42.6278,42.6602,42.6197,42.644,77743.0
2017-02-14 15:25:00,52.68,52.7,52.67,52.7,42840.0,42.644,42.6602,42.6359,42.6602,42840.0
2017-02-14 15:30:00,52.69,52.7,52.68,52.68,52205.0,42.6521,42.6602,42.644,42.644,52205.0
2017-02-14 15:35:00,52.67,52.7,52.67,52.7,35992.0,42.6359,42.6602,42.6359,42.6602,35992.0
2017-02-14 15:40:00,52.7,52.7,52.68,52.7,54147.0,42.6602,42.6602,42.644,42.6602,54147.0
2017-02-14 15:45:00,52.69,52.7,52.67,52.68,64079.0,42.6521,42.6602,42.6359,42.644,64079.0
2017-02-14 15:50:00,52.68,52.7,52.67,52.67,110159.0,42.644,42.6602,42.6359,42.6359,110159.0
2017-02-14 15:55:00,52.67,52.74,52.67,52.71,417578.0,42.6359,42.6926,42.6359,42.6683,417578.0
2017-02-15 09:30:00,52.61,52.63,52.32,52.4,83302.0,42.5874,42.6036,42.3526,42.4174,83302.0
2017-02-15 09:35:00,52.4,52.48,52.35,52.36,38275.0,42.4174,42.4821,42.3769,42.385,38275.0
2017-02-15 09:40:00,52.36,52.38,52.25,52.28,43664.0,42.385,42.4012,42.2959,42.3202,43664.0
2017-02-15 09:45:00,52.29,52.4,52.28,52.34,38941.0,42.3283,42.4174,42.3202,42.3688,38941.0
2017-02-15 09:50:00,52.34,52.36,52.27,52.29,34782.0,42.3688,42.385,42.3121,42.3283,34782.0
2017-02-15 09:55:00,52.29,52.34,52.27,52.33,38410.0,42.3283,42.3688,42.3121,42.3607,38410.0
2017-02-15 10:00:00,52.32,52.37,52.32,52.33,34101.0,42.3526,42.3931,42.3526,42.3607,34101.0
2017-02-15 10:05:00,52.34,52.39,52.33,52.35,60947.0,42.3688,42.4093,42.3607,42.3769,60947.0
2017-02-15 10:10:00,52.35,52.46,52.35,52.42,35567.0,42.3769,42.4659,42.3769,42.4336,35567.0
2017-02-15 10:15:00,52.42,52.42,52.36,52.36,32432.0,42.4336,42.4336,42.385,42.385,32432.0
2017-02-15 10:20:00,52.37,52.39,52.35,52.37,28417.0,42.3931,42.4093,42.3769,42.3931,28417.0
2017-02-15 10:25:00,52.37,52.38,52.24,52.24,35219.0,42.3931,42.4012,42.2879,42.2879,35219.0
2017-02-15 10:30:00,52.25,52.26,52.22,52.22,23383.0,42.2959,42.304,42.2717,42.2717,23383.0
2017-02-15 10:35:00,52.22,52.37,52.22,52.36,48844.0,42.2717,42.3931,42.2717,42.385,48844.0
2017-02-15 10:40:00,52.36,52.38,52.32,52.38,47160.0,42.385,42.4012,42.3526,42.4012,47160.0
2017-02-15 10:45:00,52.38,52.42,52.36,52.4,70262.0,42.4012,42.4336,42.385,42.4174,70262.0
2017-02-15 10:50:00,52.4,52.42,52.36,52.38,44335.0,42.4174,42.4336,42.385,42.4012,44335.0
2017-02-15 10:55:00,52.37,52.47,52.37,52.47,35409.0,42.3931,42.474,42.3931,42.474,35409.0
2017-02-15 11:00:00,52.46,52.5,52.45,52.49,22376.0,42.4659,42.4983,42.4578,42.4902,22376.0
2017-02-15 11:05:00,52.49,52.56,52.49,52.53,36435.0,42.4902,42.5469,42.4902,42.5226,36435.0
2017-02-15 11:10:00,52.54,52.6,52.54,52.6,34400.0,42.5307,42.5793,42.5307,42.5793,34400.0
2017-02-15 11:15:00,52.6,52.65,52.56,52.56,61884.0,42.5793,42.6197,42.5469,42.5469,61884.0
2017-02-15 11:20:00,52.57,52.58,52.47,52.49,65310.0,42.555,42.5631,42.474,42.4902,65310.0
2017-02-15 11:25:00,52.49,52.53,52.48,52.52,20316.0,42.4902,42.5226,42.4821,42.5145,20316.0
2017-02-15 11:30:00,52.52,52.53,52.48,52.48,23943.0,42.5145,42.5226,42.4821,42.4821,23943.0
2017-02-15 11:35:00,52.48,52.49,52.45,52.48,27660.0,42.4821,42.4902,42.4578,42.4821,27660.0
2017-02-15 11:40:00,52.48,52.48,52.39,52.4,29818.0,42.4821,42.4821,42.4093,42.4174,29818.0
2017-02-15 11:45:00,52.4,52.42,52.38,52.4,37205.0,42.4174,42.4336,42.4012,42.4174,37205.0
2017-02-15 11:50:00,52.4,52.4,52.31,52.32,39536.0,42.4174,42.4174,42.3445,42.3526,39536.0
2017-02-15 11:55:00,52.33,52.33,52.29,52.31,29299.0,42.3607,42.3607,42.3283,42.3445,29299.0
2017-02-15 12:00:00,52.3,52.38,52.3,52.36,43318.0,42.3364,42.4012,42.3364,42.385,43318.0
2017-02-15 12:05:00,52.36,52.38,52.35,52.38,12401.0,42.385,42.4012,42.3769,42.4012,12401.0
2017-02-15 12:10:00,52.38,52.39,52.37,52.39,15074.0,42.4012,42.4093,42.3931,42.4093,15074.0
2017-02-15 12:15:00,52.39,52.45,52.38,52.45,299723.0,42.4093,42.4578,42.4012,42.4578,299723.0
2017-02-15 12:20:00,52.46,52.59,52.46,52.57,33987.0,42.4659,42.5712,42.4659,42.555,33987.0
2017-02-15 12:25:00,52.56,52.6,52.55,52.57,26259.0,42.5469,42.5793,42.5388,42.555,26259.0
2017-02-15 12:30:00,52.57,52.59,52.53,52.55,20367.0,42.555,42.5712,42.5226,42.5388,20367.0
2017-02-15 12:35:00,52.55,52.56,52.52,52.52,25163.0,42.5388,42.5469,42.5145,42.5145,25163.0
2017-02-15 12:40:00,52.52,52.54,52.48,52.48,37030.0,42.5145,42.5307,42.4821,42.4821,37030.0
2017-02-15 12:45:00,52.48,52.5,52.46,52.5,25035.0,42.4821,42.4983,42.4659,42.4983,25035.0
2017-02-15 12:50:00,52.5,52.54,52.5,52.53,14069.0,42.4983,42.5307,42.4983,42.5226,14069.0
2017-02-15 12:55:00,52.53,52.53,52.47,52.47,25630.0,42.5226,42.5226,42.474,42.474,25630.0
2017-02-15 13:00:00,52.47,52.53,52.47,52.51,21379.0,42.474,42.5226,42.474,42.5064,21379.0
2017-02-15 13:05:00,52.51,52.52,52.49,52.49,29308.0,42.5064,42.5145,42.4902,42.4902,29308.0
2017-02-15 13:10:00,52.5,52.51,52.44,52.45,19055.0,42.4983,42.5064,42.4498,42.4578,19055.0
2017-02-15 13:15:00,52.45,52.5,52.44,52.5,17250.0,42.4578,42.4983,42.4498,42.4983,17250.0
2017-02-15 13:20:00,52.5,52.5,52.47,52.5,15212.0,42.4983,42.4983,42.474,42.4983,15212.0
2017-02-15 13:25:00,52.5,52.51,52.47,52.47,23021.0,42.4983,42.5064,42.474,42.474,23021.0
2017-02-15 13:30:00,52.47,52.5,52.47,52.47,30318.0,42.474,42.4983,42.474,42.474,30318.0
2017-02-15 13:35:00,52.47,52.48,52.42,52.42,34494.0,42.474,42.4821,42.4336,42.4336,34494.0
2017-02-15 13:40:00,52.43,52.53,52.43,52.52,443934.0,42.4417,42.5226,42.4417,42.5145,443934.0
2017-02-15 13:45:00,52.52,52.54,52.48,52.49,57007.0,42.5145,42.5307,42.4821,42.4902,57007.0
2017-02-15 13:50:00,52.5,52.55,52.47,52.55,41203.0,42.4983,42.5388,42.474,42.5388,41203.0
2017-02-15 13:55:00,52.54,52.56,52.52,52.54,30844.0,42.5307,42.5469,42.5145,42.5307,30844.0
2017-02-15 14:00:00,52.54,52.59,52.53,52.59,30766.0,42.5307,42.5712,42.5226,42.5712,30766.0
2017-02-15 14:05:00,52.58,52.59,52.56,52.58,23753.0,42.5631,42.5712,42.5469,42.5631,23753.0
2017-02-15 14:10:00,52.58,52.58,52.55,52.56,23634.0,42.5631,42.5631,42.5388,42.5469,23634.0
2017-02-15 14:15:00,52.56,52.57,52.53,52.56,21174.0,42.5469,42.555,42.5226,42.5469,21174.0
2017-02-15 14:20:00,52.55,52.56,52.53,52.54,18621.0,42.5388,42.5469,42.5226,42.5307,18621.0
2017-02-15 14:25:00,52.54,52.56,52.53,52.55,17394.0,42.5307,42.5469,42.5226,42.5388,17394.0
2017-02-15 14:30:00,52.55,52.56,52.53,52.56,18763.0,42.5388,42.5469,42.5226,42.5469,18763.0
2017-02-15 14:35:00,52.56,52.61,52.55,52.59,47305.0,42.5469,42.5874,42.5388,42.5712,47305.0
2017-02-15 14:40:00,52.59,52.65,52.56,52.65,52554.0,42.5712,42.6197,42.5469,42.6197,52554.0
2017-02-15 14:45:00,52.65,52.66,52.63,52.63,27051.0,42.6197,42.6278,42.6036,42.6036,27051.0
2017-02-15 14:50:00,52.63,52.65,52.62,52.65,45593.0,42.6036,42.6197,42.5955,42.6197,45593.0
2017-02-15 14:55:00,52.66,52.67,52.65,52.67,21277.0,42.6278,42.6359,42.6197,42.6359,21277.0
2017-02-15 15:00:00,52.67,52.71,52.67,52.69,39206.0,42.6359,42.6683,42.6359,42.6521,39206.0
2017-02-15 15:05:00,52.68,52.73,52.68,52.73,19425.0,42.644,42.6845,42.644,42.6845,19425.0
2017-02-15 15:10:00,52.73,52.79,52.71,52.79,41804.0,42.6845,42.7331,42.6683,42.7331,41804.0
2017-02-15 15:15:00,52.79,52.82,52.78,52.82,34717.0,42.7331,42.7574,42.725,42.7574,34717.0
2017-02-15 15:20:00,52.81,52.85,52.8,52.84,52289.0,42.7493,42.7816,42.7412,42.7735,52289.0
2017-02-15 15:25:00,52.84,52.85,52.83,52.85,22704.0,42.7735,42.7816,42.7655,42.7816,22704.0
2017-02-15 15:30:00,52.85,52.86,52.81,52.82,82208.0,42.7816,42.7897,42.7493,42.7574,82208.0
2017-02-15 15:35:00,52.82,52.82,52.75,52.76,67434.0,42.7574,42.7574,42.7007,42.7088,67434.0
2017-02-15 15:40:00,52.76,52.77,52.76,52.76,23318.0,42.7088,42.7169,42.7088,42.7088,23318.0
2017-02-15 15:45:00,52.77,52.78,52.73,52.73,78249.0,42.7169,42.725,42.6845,42.6845,78249.0
2017-02-15 15:50:00,52.73,52.74,52.71,52.71,75142.0,42.6845,42.6926,42.6683,42.6683,75142.0
2017-02-15 15:55:00,52.72,52.76,52.71,52.73,207256.0,42.6764,42.7088,42.6683,42.6845,207256.0
2017-02-16 09:30:00,52.74,52.79,52.66,52.75,40787.0,42.6926,42.7331,42.6278,42.7007,40787.0
2017-02-16 09:35:00,52.74,52.74,52.58,52.58,62145.0,42.6926,42.6926,42.5631,42.5631,62145.0
2017-02-16 09:40:00,52.59,52.66,52.59,52.65,32891.0,42.5712,42.6278,42.5712,42.6197,32891.0
2017-02-16 09:45:00,52.65,52.65,52.46,52.47,85056.0,42.6197,42.6197,42.4659,42.474,85056.0
2017-02-16 09:50:00,52.47,52.55,52.46,52.48,67647.0,42.474,42.5388,42.4659,42.4821,67647.0
2017-02-16 09:55:00,52.49,52.51,52.44,52.5,40305.0,42.4902,42.5064,42.4498,42.4983,40305.0
2017-02-16 10:00:00,52.51,52.52,52.45,52.48,39578.0,42.5064,42.5145,42.4578,42.4821,39578.0
2017-02-16 10:05:00,52.48,52.5,52.45,52.5,62789.0,42.4821,42.4983,42.4578,42.4983,62789.0
2017-02-16 10:10:00,52.49,52.53,52.49,52.5,24714.0,42.4902,42.5226,42.4902,42.4983,24714.0
2017-02-16 10:15:00,52.49,52.51,52.42,52.43,35683.0,42.4902,42.5064,42.4336,42.4417,35683.0
2017-02-16 10:20:00,52.44,52.5,52.43,52.48,21891.0,42.4498,42.4983,42.4417,42.4821,21891.0
2017-02-16 10:25:00,52.48,52.52,52.45,52.48,41986.0,42.4821,42.5145,42.4578,42.4821,41986.0
2017-02-16 10:30:00,52.48,52.61,52.46,52.6,47022.0,42.4821,42.5874,42.4659,42.5793,47022.0
2017-02-16 10:35:00,52.59,52.66,52.57,52.61,45498.0,42.5712,42.6278,42.555,42.5874,45498.0
2017-02-16 10:40:00,52.62,52.64,52.61,52.61,18283.0,42.5955,42.6117,42.5874,42.5874,18283.0
2017-02-16 10:45:00,52.61,52.61,52.51,52.58,37532.0,42.5874,42.5874,42.5064,42.5631,37532.0
2017-02-16 10:50:00,52.57,52.57,52.48,52.49,32474.0,42.555,42.555,42.4821,42.4902,32474.0
2017-02-16 10:55:00,52.49,52.53,52.48,52.51,29140.0,42.4902,42.5226,42.4821,42.5064,29140.0
2017-02-16 11:00:00,52.52,52.55,52.49,52.55,24950.0,42.5145,42.5388,42.4902,42.5388,24950.0
2017-02-16 11:05:00,52.55,52.55,52.46,52.5,40074.0,42.5388,42.5388,42.4659,42.4983,40074.0
2017-02-16 11:10:00,52.49,52.51,52.46,52.51,28495.0,42.4902,42.5064,42.4659,42.5064,28495.0
2017-02-16 11:15:00,52.52,52.52,52.48,52.52,21985.0,42.5145,42.5145,42.4821,42.5145,21985.0
2017-02-16 11:20:00,52.52,52.59,52.51,52.59,53703.0,42.5145,42.5712,42.5064,42.5712,53703.0
2017-02-16 11:25:00,52.59,52.65,52.57,52.64,35062.0,42.5712,42.6197,42.555,42.6117,35062.0
2017-02-16 11:30:00,52.64,52.65,52.62,52.65,33038.0,42.6117,42.6197,42.5955,42.6197,33038.0
2017-02-16 11:35:00,52.65,52.66,52.61,52.61,28317.0,42.6197,42.6278,42.5874,42.5874,28317.0
2017-02-16 11:40:00,52.6,52.63,52.59,52.62,29340.0,42.5793,42.6036,42.5712,42.5955,29340.0
2017-02-16 11:45:00,52.61,52.61,52.53,52.55,33590.0,42.5874,42.5874,42.5226,42.5388,33590.0
2017-02-16 11:50:00,52.56,52.61,52.55,52.59,28414.0,42.5469,42.5874,42.5388,42.5712,28414.0
2017-02-16 11:55:00,52.58,52.63,52.58,52.62,23091.0,42.5631,42.6036,42.5631,42.5955,23091.0
2017-02-16 12:00:00,52.62,52.63,52.58,52.6,30037.0,42.5955,42.6036,42.5631,42.5793,30037.0
2017-02-16 12:05:00,52.6,52.62,52.58,52.59,28944.0,42.5793,42.5955,42.5631,42.5712,28944.0
2017-02-16 12:10:00,52.6,52.62,52.58,52.6,24230.0,42.5793,42.5955,42.5631,42.5793,24230.0
2017-02-16 12:15:00,52.6,52.62,52.59,52.6,17169.0,42.5793,42.5955,42.5712,42.5793,17169.0
2017-02-16 12:20:00,52.6,52.62,52.59,52.6,30549.0,42.5793,42.5955,42.5712,42.5793,30549.0
2017-02-16 12:25:00,52.6,52.61,52.59,52.61,16608.0,42.5793,42.5874,42.5712,42.5874,16608.0
2017-02-16 12:30:00,52.6,52.61,52.58,52.61,36887.0,42.5793,42.5874,42.5631,42.5874,36887.0
2017-02-16 12:35:00,52.6,52.62,52.57,52.57,23872.0,42.5793,42.5955,42.555,42.555,23872.0
2017-02-16 12:40:00,52.57,52.58,52.54,52.54,59238.0,42.555,42.5631,42.5307,42.5307,59238.0
2017-02-16 12:45:00,52.55,52.55,52.53,52.55,20250.0,42.5388,42.5388,42.5226,42.5388,20250.0
2017-02-16 12:50:00,52.55,52.68,52.54,52.68,71232.0,42.5388,42.644,42.5307,42.644,71232.0
2017-02-16 12:55:00,52.68,52.71,52.66,52.68,79076.0,42.644,42.6683,42.6278,42.644,79076.0
2017-02-16 13:00:00,52.68,52.69,52.63,52.67,35193.0,42.644,42.6521,42.6036,42.6359,35193.0
2017-02-16 13:05:00,52.68,52.68,52.66,52.67,16179.0,42.644,42.644,42.6278,42.6359,16179.0
2017-02-16 13:10:00,52.66,52.68,52.62,52.64,16028.0,42.6278,42.644,42.5955,42.6117,16028.0
2017-02-16 13:15:00,52.64,52.65,52.6,52.64,22045.0,42.6117,42.6197,42.5793,42.6117,22045.0
2017-02-16 13:20:00,52.63,52.68,52.62,52.64,29193.0,42.6036,42.644,42.5955,42.6117,29193.0
2017-02-16 13:25:00,52.64,52.69,52.63,52.69,44179.0,42.6117,42.6521,42.6036,42.6521,44179.0
2017-02-16 13:30:00,52.68,52.69,52.61,52.61,36030.0,42.644,42.6521,42.5874,42.5874,36030.0
2017-02-16 13:35:00,52.61,52.66,52.6,52.66,62902.0,42.5874,42.6278,42.5793,42.6278,62902.0
2017-02-16 13:40:00,52.66,52.67,52.6,52.6,38564.0,42.6278,42.6359,42.5793,42.5793,38564.0
2017-02-16 13:45:00,52.61,52.61,52.54,52.56,40898.0,42.5874,42.5874,42.5307,42.5469,40898.0
2017-02-16 13:50:00,52.56,52.58,52.55,52.57,23173.0,42.5469,42.5631,42.5388,42.555,23173.0
2017-02-16 13:55:00,52.57,52.59,52.57,52.57,25538.0,42.555,42.5712,42.555,42.555,25538.0
2017-02-16 14:00:00,52.58,52.59,52.56,52.57,32724.0,42.5631,42.5712,42.5469,42.555,32724.0
2017-02-16 14:05:00,52.57,52.58,52.53,52.55,23151.0,42.555,42.5631,42.5226,42.5388,23151.0
2017-02-16 14:10:00,52.55,52.59,52.54,52.59,41184.0,42.5388,42.5712,42.5307,42.5712,41184.0
2017-02-16 14:15:00,52.58,52.6,52.57,52.59,28470.0,42.5631,42.5793,42.555,42.5712,28470.0
2017-02-16 14:20:00,52.6,52.61,52.57,52.58,72414.0,42.5793,42.5874,42.555,42.5631,72414.0
2017-02-16 14:25:00,52.58,52.59,52.56,52.59,27393.0,42.5631,42.5712,42.5469,42.5712,27393.0
2017-02-16 14:30:00,52.59,52.62,52.58,52.62,30424.0,42.5712,42.5955,42.5631,42.5955,30424.0
2017-02-16 14:35:00,52.62,52.62,52.58,52.6,51987.0,42.5955,42.5955,42.5631,42.5793,51987.0
2017-02-16 14:40:00,52.6,52.63,52.59,52.6,68086.0,42.5793,42.6036,42.5712,42.5793,68086.0
2017-02-16 14:45:00,52.6,52.62,52.59,52.6,16988.0,42.5793,42.5955,42.5712,42.5793,16988.0
2017-02-16 14:50:00,52.59,52.65,52.57,52.62,81571.0,42.5712,42.6197,42.555,42.5955,81571.0
2017-02-16 14:55:00,52.62,52.63,52.61,52.63,11506.0,42.5955,42.6036,42.5874,42.6036,11506.0
2017-02-16 15:00:00,52.63,52.66,52.6,52.66,45625.0,42.6036,42.6278,42.5793,42.6278,45625.0
2017-02-16 15:05:00,52.66,52.68,52.63,52.64,28537.0,42.6278,42.644,42.6036,42.6117,28537.0
2017-02-16 15:10:00,52.64,52.66,52.63,52.64,20179.0,42.6117,42.6278,42.6036,42.6117,20179.0
2017-02-16 15:15:00,52.64,52.65,52.59,52.6,35560.0,42.6117,42.6197,42.5712,42.5793,35560.0
2017-02-16 15:20:00,52.6,52.62,52.59,52.6,22815.0,42.5793,42.5955,42.5712,42.5793,22815.0
2017-02-16 15:25:00,52.6,52.6,52.57,52.57,25711.0,42.5793,42.5793,42.555,42.555,25711.0
2017-02-16 15:30:00,52.58,52.64,52.57,52.62,56553.0,42.5631,42.6117,42.555,42.5955,56553.0
2017-02-16 15:35:00,52.62,52.63,52.62,52.62,21317.0,42.5955,42.6036,42.5955,42.5955,21317.0
2017-02-16 15:40:00,52.63,52.63,52.59,52.6,59587.0,42.6036,42.6036,42.5712,42.5793,59587.0
2017-02-16 15:45:00,52.6,52.61,52.55,52.55,69535.0,42.5793,42.5874,42.5388,42.5388,69535.0
2017-02-16 15:50:00,52.55,52.59,52.55,52.58,83996.0,42.5388,42.5712,42.5388,42.5631,83996.0
2017-02-16 15:55:00,52.59,52.63,52.58,52.61,211279.0,42.5712,42.6036,42.5631,42.5874,211279.0
2017-02-17 09:30:00,52.37,52.44,52.24,52.42,210708.0,42.3931,42.4498,42.2879,42.4336,210708.0
2017-02-17 09:35:00,52.44,52.59,52.4,52.43,38803.0,42.4498,42.5712,42.4174,42.4417,38803.0
2017-02-17 09:40:00,52.44,52.51,52.4,52.5,27394.0,42.4498,42.5064,42.4174,42.4983,27394.0
2017-02-17 09:45:00,52.48,52.5,52.38,52.39,18064.0,42.4821,42.4983,42.4012,42.4093,18064.0
2017-02-17 09:50:00,52.39,52.46,52.37,52.39,31219.0,42.4093,42.4659,42.3931,42.4093,31219.0
2017-02-17 09:55:00,52.38,52.4,52.31,52.35,22116.0,42.4012,42.4174,42.3445,42.3769,22116.0
2017-02-17 10:00:00,52.34,52.44,52.33,52.41,36607.0,42.3688,42.4498,42.3607,42.4255,36607.0
2017-02-17 10:05:00,52.42,52.49,52.39,52.46,39712.0,42.4336,42.4902,42.4093,42.4659,39712.0
2017-02-17 10:10:00,52.46,52.58,52.43,52.54,36952.0,42.4659,42.5631,42.4417,42.5307,36952.0
2017-02-17 10:15:00,52.54,52.61,52.52,52.59,48314.0,42.5307,42.5874,42.5145,42.5712,48314.0
2017-02-17 10:20:00,52.59,52.59,52.49,52.5,36687.0,42.5712,42.5712,42.4902,42.4983,36687.0
2017-02-17 10:25:00,52.51,52.53,52.48,52.51,26993.0,42.5064,42.5226,42.4821,42.5064,26993.0
2017-02-17 10:30:00,52.51,52.55,52.45,52.51,39140.0,42.5064,42.5388,42.4578,42.5064,39140.0
2017-02-17 10:35:00,52.51,52.58,52.5,52.53,26798.0,42.5064,42.5631,42.4983,42.5226,26798.0
2017-02-17 10:40:00,52.53,52.55,52.45,52.48,39371.0,42.5226,42.5388,42.4578,42.4821,39371.0
2017-02-17 10:45:00,52.48,52.5,52.45,52.47,28709.0,42.4821,42.4983,42.4578,42.474,28709.0
2017-02-17 10:50:00,52.47,52.47,52.37,52.43,38285.0,42.474,42.474,42.3931,42.4417,38285.0
2017-02-17 10:55:00,52.43,52.49,52.41,52.45,46587.0,42.4417,42.4902,42.4255,42.4578,46587.0
2017-02-17 11:00:00,52.44,52.44,52.36,52.4,24001.0,42.4498,42.4498,42.385,42.4174,24001.0
2017-02-17 11:05:00,52.39,52.39,52.3,52.3,18838.0,42.4093,42.4093,42.3364,42.3364,18838.0
2017-02-17 11:10:00,52.3,52.32,52.24,52.25,27918.0,42.3364,42.3526,42.2879,42.2959,27918.0
2017-02-17 11:15:00,52.25,52.29,52.23,52.25,28587.0,42.2959,42.3283,42.2798,42.2959,28587.0
2017-02-17 11:20:00,52.25,52.26,52.2,52.2,24093.0,42.2959,42.304,42.2555,42.2555,24093.0
2017-02-17 11:25:00,52.2,52.23,52.18,52.18,37355.0,42.2555,42.2798,42.2393,42.2393,37355.0
2017-02-17 11:30:00,52.18,52.2,52.12,52.14,141600.0,42.2393,42.2555,42.1907,42.2069,141600.0
2017-02-17 11:35:00,52.15,52.16,52.1,52.14,47424.0,42.215,42.2231,42.1745,42.2069,47424.0
2017-02-17 11:40:00,52.14,52.16,52.11,52.14,29114.0,42.2069,42.2231,42.1826,42.2069,29114.0
2017-02-17 11:45:00,52.14,52.16,52.1,52.12,26235.0,42.2069,42.2231,42.1745,42.1907,26235.0
2017-02-17 11:50:00,52.11,52.18,52.09,52.11,24294.0,42.1826,42.2393,42.1664,42.1826,24294.0
2017-02-17 11:55:00,52.11,52.12,52.06,52.07,26539.0,42.1826,42.1907,42.1421,42.1502,26539.0
2017-02-17 12:00:00,52.07,52.09,52.05,52.07,24285.0,42.1502,42.1664,42.1341,42.1502,24285.0
2017-02-17 12:05:00,52.07,52.11,52.06,52.09,26228.0,42.1502,42.1826,42.1421,42.1664,26228.0
2017-02-17 12:10:00,52.09,52.09,52.06,52.07,18047.0,42.1664,42.1664,42.1421,42.1502,18047.0
2017-02-17 12:15:00,52.07,52.08,52.03,52.08,65531.0,42.1502,42.1583,42.1179,42.1583,65531.0
2017-02-17 12:20:00,52.08,52.17,52.08,52.16,23607.0,42.1583,42.2312,42.1583,42.2231,23607.0
2017-02-17 12:25:00,52.16,52.17,52.11,52.14,53149.0,42.2231,42.2312,42.1826,42.2069,53149.0
2017-02-17 12:30:00,52.13,52.18,52.08,52.18,43526.0,42.1988,42.2393,42.1583,42.2393,43526.0
2017-02-17 12:35:00,52.18,52.18,52.16,52.16,13903.0,42.2393,42.2393,42.2231,42.2231,13903.0
2017-02-17 12:40:00,52.16,52.2,52.16,52.19,13661.0,42.2231,42.2555,42.2231,42.2474,13661.0
2017-02-17 12:45:00,52.19,52.19,52.11,52.11,23721.0,42.2474,42.2474,42.1826,42.1826,23721.0
2017-02-17 12:50:00,52.12,52.13,52.09,52.13,18658.0,42.1907,42.1988,42.1664,42.1988,18658.0
2017-02-17 12:55:00,52.13,52.17,52.12,52.17,9640.0,42.1988,42.2312,42.1907,42.2312,9640.0
2017-02-17 13:00:00,52.16,52.19,52.14,52.16,39589.0,42.2231,42.2474,42.2069,42.2231,39589.0
2017-02-17 13:05:00,52.15,52.22,52.15,52.22,23778.0,42.215,42.2717,42.215,42.2717,23778.0
2017-02-17 13:10:00,52.22,52.24,52.2,52.22,17545.0,42.2717,42.2879,42.2555,42.2717,17545.0
2017-02-17 13:15:00,52.22,52.26,52.22,52.25,15234.0,42.2717,42.304,42.2717,42.2959,15234.0
2017-02-17 13:20:00,52.24,52.29,52.24,52.28,14251.0,42.2879,42.3283,42.2879,42.3202,14251.0
2017-02-17 13:25:00,52.27,52.3,52.27,52.3,19969.0,42.3121,42.3364,42.3121,42.3364,19969.0
2017-02-17 13:30:00,52.29,52.34,52.29,52.33,24787.0,42.3283,42.3688,42.3283,42.3607,24787.0
2017-02-17 13:35:00,52.33,52.39,52.33,52.38,40715.0,42.3607,42.4093,42.3607,42.4012,40715.0
2017-02-17 13:40:00,52.38,52.41,52.36,52.36,20019.0,42.4012,42.4255,42.385,42.385,20019.0
2017-02-17 13:45:00,52.36,52.38,52.33,52.33,20416.0,42.385,42.4012,42.3607,42.3607,20416.0
2017-02-17 13:50:00,52.34,52.35,52.31,52.35,17022.0,42.3688,42.3769,42.3445,42.3769,17022.0
2017-02-17 13:55:00,52.34,52.37,52.34,52.35,23952.0,42.3688,42.3931,42.3688,42.3769,23952.0
2017-02-17 14:00:00,52.35,52.36,52.25,52.26,31664.0,42.3769,42.385,42.2959,42.304,31664.0
2017-02-17 14:05:00,52.26,52.28,52.23,52.26,15226.0,42.304,42.3202,42.2798,42.304,15226.0
2017-02-17 14:10:00,52.26,52.28,52.23,52.23,26221.0,42.304,42.3202,42.2798,42.2798,26221.0
2017-02-17 14:15:00,52.23,52.29,52.22,52.26,60106.0,42.2798,42.3283,42.2717,42.304,60106.0
2017-02-17 14:20:00,52.27,52.3,52.26,52.28,18364.0,42.3121,42.3364,42.304,42.3202,18364.0
2017-02-17 14:25:00,52.27,52.31,52.26,52.26,22008.0,42.3121,42.3445,42.304,42.304,22008.0
2017-02-17 14:30:00,52.27,52.29,52.26,52.26,19216.0,42.3121,42.3283,42.304,42.304,19216.0
2017-02-17 14:35:00,52.26,52.27,52.22,52.23,21532.0,42.304,42.3121,42.2717,42.2798,21532.0
2017-02-17 14:40:00,52.22,52.25,52.22,52.23,21363.0,42.2717,42.2959,42.2717,42.2798,21363.0
2017-02-17 14:45:00,52.25,52.27,52.23,52.23,36562.0,42.2959,42.3121,42.2798,42.2798,36562.0
2017-02-17 14:50:00,52.23,52.25,52.19,52.2,28697.0,42.2798,42.2959,42.2474,42.2555,28697.0
2017-02-17 14:55:00,52.21,52.23,52.19,52.2,22322.0,42.2636,42.2798,42.2474,42.2555,22322.0
2017-02-17 15:00:00,52.21,52.25,52.2,52.23,25176.0,42.2636,42.2959,42.2555,42.2798,25176.0
2017-02-17 15:05:00,52.23,52.25,52.21,52.24,25321.0,42.2798,42.2959,42.2636,42.2879,25321.0
2017-02-17 15:10:00,52.23,52.3,52.22,52.28,36886.0,42.2798,42.3364,42.2717,42.3202,36886.0
2017-02-17 15:15:00,52.29,52.3,52.26,52.29,35763.0,42.3283,42.3364,42.304,42.3283,35763.0
2017-02-17 15:20:00,52.3,52.3,52.24,52.25,29808.0,42.3364,42.3364,42.2879,42.2959,29808.0
2017-02-17 15:25:00,52.24,52.29,52.23,52.29,34623.0,42.2879,42.3283,42.2798,42.3283,34623.0
2017-02-17 15:30:00,52.29,52.32,52.28,52.29,43674.0,42.3283,42.3526,42.3202,42.3283,43674.0
2017-02-17 15:35:00,52.29,52.3,52.26,52.3,79165.0,42.3283,42.3364,42.304,42.3364,79165.0
2017-02-17 15:40:00,52.3,52.31,52.29,52.3,35230.0,42.3364,42.3445,42.3283,42.3364,35230.0
2017-02-17 15:45:00,52.31,52.34,52.22,52.23,82732.0,42.3445,42.3688,42.2717,42.2798,82732.0
2017-02-17 15:50:00,52.24,52.26,52.22,52.23,86871.0,42.2879,42.304,42.2717,42.2798,86871.0
2017-02-17 15:55:00,52.23,52.36,52.23,52.35,399003.0,42.2798,42.385,42.2798,42.3769,399003.0
2017-02-21 09:30:00,52.51,52.87,52.51,52.7,86003.0,42.5064,42.7978,42.5064,42.6602,86003.0
2017-02-21 09:35:00,52.71,52.8,52.64,52.65,21613.0,42.6683,42.7412,42.6117,42.6197,21613.0
2017-02-21 09:40:00,52.65,52.7,52.6,52.61,17483.0,42.6197,42.6602,42.5793,42.5874,17483.0
2017-02-21 09:45:00,52.62,52.68,52.61,52.61,16776.0,42.5955,42.644,42.5874,42.5874,16776.0
2017-02-21 09:50:00,52.6,52.73,52.6,52.72,20375.0,42.5793,42.6845,42.5793,42.6764,20375.0
2017-02-21 09:55:00,52.74,52.75,52.7,52.71,18414.0,42.6926,42.7007,42.6602,42.6683,18414.0
2017-02-21 10:00:00,52.72,52.73,52.67,52.68,12291.0,42.6764,42.6845,42.6359,42.644,12291.0
2017-02-21 10:05:00,52.69,52.73,52.65,52.7,37187.0,42.6521,42.6845,42.6197,42.6602,37187.0
2017-02-21 10:10:00,52.71,52.77,52.7,52.73,32509.0,42.6683,42.7169,42.6602,42.6845,32509.0
2017-02-21 10:15:00,52.73,52.76,52.72,52.74,22047.0,42.6845,42.7088,42.6764,42.6926,22047.0
2017-02-21 10:20:00,52.74,52.77,52.71,52.72,21429.0,42.6926,42.7169,42.6683,42.6764,21429.0
2017-02-21 10:25:00,52.73,52.76,52.71,52.75,22106.0,42.6845,42.7088,42.6683,42.7007,22106.0
2017-02-21 10:30:00,52.74,52.75,52.69,52.69,33579.0,42.6926,42.7007,42.6521,42.6521,33579.0
2017-02-21 10:35:00,52.7,52.76,52.69,52.73,29780.0,42.6602,42.7088,42.6521,42.6845,29780.0
2017-02-21 10:40:00,52.73,52.82,52.71,52.78,38139.0,42.6845,42.7574,42.6683,42.725,38139.0
2017-02-21 10:45:00,52.79,52.81,52.77,52.78,30634.0,42.7331,42.7493,42.7169,42.725,30634.0
2017-02-21 10:50:00,52.78,52.79,52.73,52.73,21965.0,42.725,42.7331,42.6845,42.6845,21965.0
2017-02-21 10:55:00,52.73,52.76,52.7,52.75,21617.0,42.6845,42.7088,42.6602,42.7007,21617.0
2017-02-21 11:00:00,52.73,52.75,52.72,52.73,12727.0,42.6845,42.7007,42.6764,42.6845,12727.0
2017-02-21 11:05:00,52.75,52.75,52.67,52.71,30668.0,42.7007,42.7007,42.6359,42.6683,30668.0
2017-02-21 11:10:00,52.71,52.73,52.69,52.7,19843.0,42.6683,42.6845,42.6521,42.6602,19843.0
2017-02-21 11:15:00,52.7,52.72,52.68,52.7,22431.0,42.6602,42.6764,42.644,42.6602,22431.0
2017-02-21 11:20:00,52.7,52.7,52.6,52.61,27927.0,42.6602,42.6602,42.5793,42.5874,27927.0
2017-02-21 11:25:00,52.61,52.66,52.57,52.59,87372.0,42.5874,42.6278,42.555,42.5712,87372.0
2017-02-21 11:30:00,52.59,52.61,52.57,52.61,17039.0,42.5712,42.5874,42.555,42.5874,17039.0
2017-02-21 11:35:00,52.61,52.61,52.53,52.58,24207.0,42.5874,42.5874,42.5226,42.5631,24207.0
2017-02-21 11:40:00,52.58,52.62,52.56,52.58,16760.0,42.5631,42.5955,42.5469,42.5631,16760.0
2017-02-21 11:45:00,52.58,52.6,52.54,52.59,16391.0,42.5631,42.5793,42.5307,42.5712,16391.0
2017-02-21 11:50:00,52.59,52.62,52.58,52.61,14624.0,42.5712,42.5955,42.5631,42.5874,14624.0
2017-02-21 11:55:00,52.6,52.6,52.57,52.57,20386.0,42.5793,42.5793,42.555,42.555,20386.0
2017-02-21 12:00:00,52.58,52.64,52.57,52.58,19174.0,42.5631,42.6117,42.555,42.5631,19174.0
2017-02-21 12:05:00,52.58,52.61,52.55,52.55,18853.0,42.5631,42.5874,42.5388,42.5388,18853.0
2017-02-21 12:10:00,52.54,52.58,52.54,52.57,12946.0,42.5307,42.5631,42.5307,42.555,12946.0
2017-02-21 12:15:00,52.57,52.58,52.55,52.58,19943.0,42.555,42.5631,42.5388,42.5631,19943.0
2017-02-21 12:20:00,52.58,52.6,52.57,52.58,14275.0,42.5631,42.5793,42.555,42.5631,14275.0
2017-02-21 12:25:00,52.59,52.61,52.56,52.57,13837.0,42.5712,42.5874,42.5469,42.555,13837.0
2017-02-21 12:30:00,52.57,52.59,52.55,52.56,16603.0,42.555,42.5712,42.5388,42.5469,16603.0
2017-02-21 12:35:00,52.57,52.57,52.55,52.57,12115.0,42.555,42.555,42.5388,42.555,12115.0
2017-02-21 12:40:00,52.57,52.58,52.54,52.58,13002.0,42.555,42.5631,42.5307,42.5631,13002.0
2017-02-21 12:45:00,52.58,52.59,52.55,52.55,9625.0,42.5631,42.5712,42.5388,42.5388,9625.0
2017-02-21 12:50:00,52.55,52.58,52.53,52.56,27946.0,42.5388,42.5631,42.5226,42.5469,27946.0
2017-02-21 12:55:00,52.56,52.6,52.55,52.59,18672.0,42.5469,42.5793,42.5388,42.5712,18672.0
2017-02-21 13:00:00,52.59,52.62,52.56,52.61,16612.0,42.5712,42.5955,42.5469,42.5874,16612.0
2017-02-21 13:05:00,52.62,52.63,52.6,52.62,18270.0,42.5955,42.6036,42.5793,42.5955,18270.0
2017-02-21 13:10:00,52.63,52.66,52.62,52.66,23759.0,42.6036,42.6278,42.5955,42.6278,23759.0
2017-02-21 13:15:00,52.65,52.67,52.63,52.65,16442.0,42.6197,42.6359,42.6036,42.6197,16442.0
2017-02-21 13:20:00,52.64,52.66,52.63,52.64,12221.0,42.6117,42.6278,42.6036,42.6117,12221.0
2017-02-21 13:25:00,52.64,52.68,52.63,52.67,19062.0,42.6117,42.644,42.6036,42.6359,19062.0
2017-02-21 13:30:00,52.67,52.68,52.63,52.63,12044.0,42.6359,42.644,42.6036,42.6036,12044.0
2017-02-21 13:35:00,52.63,52.64,52.62,52.63,11425.0,42.6036,42.6117,42.5955,42.6036,11425.0
2017-02-21 13:40:00,52.62,52.66,52.62,52.65,12401.0,42.5955,42.6278,42.5955,42.6197,12401.0
2017-02-21 13:45:00,52.65,52.66,52.63,52.66,11322.0,42.6197,42.6278,42.6036,42.6278,11322.0
2017-02-21 13:50:00,52.66,52.68,52.65,52.68,23217.0,42.6278,42.644,42.6197,42.644,23217.0
2017-02-21 13:55:00,52.68,52.71,52.66,52.71,20051.0,42.644,42.6683,42.6278,42.6683,20051.0
2017-02-21 14:00:00,52.71,52.74,52.69,52.73,23473.0,42.6683,42.6926,42.6521,42.6845,23473.0
2017-02-21 14:05:00,52.73,52.74,52.7,52.72,18815.0,42.6845,42.6926,42.6602,42.6764,18815.0
2017-02-21 14:10:00,52.72,52.74,52.68,52.69,31731.0,42.6764,42.6926,42.644,42.6521,31731.0
2017-02-21 14:15:00,52.68,52.7,52.66,52.66,22520.0,42.644,42.6602,42.6278,42.6278,22520.0
2017-02-21 14:20:00,52.66,52.68,52.65,52.67,18079.0,42.6278,42.644,42.6197,42.6359,18079.0
2017-02-21 14:25:00,52.67,52.68,52.64,52.66,17345.0,42.6359,42.644,42.6117,42.6278,17345.0
2017-02-21 14:30:00,52.67,52.68,52.64,52.67,22670.0,42.6359,42.644,42.6117,42.6359,22670.0
2017-02-21 14:35:00,52.67,52.7,52.66,52.7,13948.0,42.6359,42.6602,42.6278,42.6602,13948.0
2017-02-21 14:40:00,52.7,52.73,52.68,52.72,13261.0,42.6602,42.6845,42.644,42.6764,13261.0
2017-02-21 14:45:00,52.73,52.75,52.71,52.75,21245.0,42.6845,42.7007,42.6683,42.7007,21245.0
2017-02-21 14:50:00,52.75,52.76,52.73,52.75,25712.0,42.7007,42.7088,42.6845,42.7007,25712.0
2017-02-21 14:55:00,52.76,52.77,52.75,52.75,23011.0,42.7088,42.7169,42.7007,42.7007,23011.0
2017-02-21 15:00:00,52.75,52.77,52.73,52.77,30199.0,42.7007,42.7169,42.6845,42.7169,30199.0
2017-02-21 15:05:00,52.77,52.78,52.76,52.77,14864.0,42.7169,42.725,42.7088,42.7169,14864.0
2017-02-21 15:10:00,52.77,52.83,52.76,52.8,30980.0,42.7169,42.7655,42.7088,42.7412,30980.0
2017-02-21 15:15:00,52.8,52.8,52.77,52.78,22145.0,42.7412,42.7412,42.7169,42.725,22145.0
2017-02-21 15:20:00,52.78,52.82,52.77,52.82,25092.0,42.725,42.7574,42.7169,42.7574,25092.0
2017-02-21 15:25:00,52.81,52.82,52.77,52.79,27241.0,42.7493,42.7574,42.7169,42.7331,27241.0
2017-02-21 15:30:00,52.79,52.81,52.77,52.8,33651.0,42.7331,42.7493,42.7169,42.7412,33651.0
2017-02-21 15:35:00,52.8,52.82,52.78,52.78,37005.0,42.7412,42.7574,42.725,42.725,37005.0
2017-02-21 15:40:00,52.79,52.84,52.78,52.8,53312.0,42.7331,42.7735,42.725,42.7412,53312.0
2017-02-21 15:45:00,52.8,52.82,52.79,52.81,31300.0,42.7412,42.7574,42.7331,42.7493,31300.0
2017-02-21 15:50:00,52.81,52.87,52.81,52.83,87454.0,42.7493,42.7978,42.7493,42.7655,87454.0
2017-02-21 15:55:00,52.83,52.85,52.78,52.8,178497.0,42.7655,42.7816,42.725,42.7412,178497.0
2017-02-22 09:30:00,52.6,52.72,52.53,52.64,45648.0,42.5793,42.6764,42.5226,42.6117,45648.0
2017-02-22 09:35:00,52.63,52.74,52.53,52.56,22858.0,42.6036,42.6926,42.5226,42.5469,22858.0
2017-02-22 09:40:00,52.56,52.68,52.56,52.68,20225.0,42.5469,42.644,42.5469,42.644,20225.0
2017-02-22 09:45:00,52.68,52.73,52.66,52.69,15811.0,42.644,42.6845,42.6278,42.6521,15811.0
2017-02-22 09:50:00,52.69,52.74,52.69,52.72,14729.0,42.6521,42.6926,42.6521,42.6764,14729.0
2017-02-22 09:55:00,52.73,52.75,52.66,52.71,39121.0,42.6845,42.7007,42.6278,42.6683,39121.0
2017-02-22 10:00:00,52.71,52.76,52.68,52.74,29992.0,42.6683,42.7088,42.644,42.6926,29992.0
2017-02-22 10:05:00,52.74,52.77,52.73,52.76,61461.0,42.6926,42.7169,42.6845,42.7088,61461.0
2017-02-22 10:10:00,52.77,52.77,52.73,52.74,30581.0,42.7169,42.7169,42.6845,42.6926,30581.0
2017-02-22 10:15:00,52.75,52.76,52.71,52.72,60370.0,42.7007,42.7088,42.6683,42.6764,60370.0
2017-02-22 10:20:00,52.72,52.74,52.69,52.7,46777.0,42.6764,42.6926,42.6521,42.6602,46777.0
2017-02-22 10:25:00,52.69,52.69,52.61,52.64,26232.0,42.6521,42.6521,42.5874,42.6117,26232.0
2017-02-22 10:30:00,52.64,52.74,52.64,52.71,29339.0,42.6117,42.6926,42.6117,42.6683,29339.0
2017-02-22 10:35:00,52.71,52.77,52.71,52.77,26505.0,42.6683,42.7169,42.6683,42.7169,26505.0
2017-02-22 10:40:00,52.76,52.77,52.71,52.71,26506.0,42.7088,42.7169,42.6683,42.6683,26506.0
2017-02-22 10:45:00,52.71,52.73,52.69,52.7,39411.0,42.6683,42.6845,42.6521,42.6602,39411.0
2017-02-22 10:50:00,52.7,52.7,52.6,52.6,18168.0,42.6602,42.6602,42.5793,42.5793,18168.0
2017-02-22 10:55:00,52.6,52.62,52.56,52.57,16381.0,42.5793,42.5955,42.5469,42.555,16381.0
2017-02-22 11:00:00,52.57,52.61,52.56,52.57,22158.0,42.555,42.5874,42.5469,42.555,22158.0
2017-02-22 11:05:00,52.58,52.61,52.56,52.61,25254.0,42.5631,42.5874,42.5469,42.5874,25254.0
2017-02-22 11:10:00,52.62,52.67,52.59,52.67,29297.0,42.5955,42.6359,42.5712,42.6359,29297.0
2017-02-22 11:15:00,52.67,52.7,52.66,52.7,25514.0,42.6359,42.6602,42.6278,42.6602,25514.0
2017-02-22 11:20:00,52.7,52.72,52.67,52.67,38433.0,42.6602,42.6764,42.6359,42.6359,38433.0
2017-02-22 11:25:00,52.67,52.68,52.6,52.62,23086.0,42.6359,42.644,42.5793,42.5955,23086.0
2017-02-22 11:30:00,52.61,52.62,52.56,52.61,23336.0,42.5874,42.5955,42.5469,42.5874,23336.0
2017-02-22 11:35:00,52.62,52.63,52.58,52.63,32560.0,42.5955,42.6036,42.5631,42.6036,32560.0
2017-02-22 11:40:00,52.63,52.65,52.62,52.62,32322.0,42.6036,42.6197,42.5955,42.5955,32322.0
2017-02-22 11:45:00,52.62,52.63,52.6,52.62,20900.0,42.5955,42.6036,42.5793,42.5955,20900.0
2017-02-22 11:50:00,52.63,52.65,52.6,52.65,20687.0,42.6036,42.6197,42.5793,42.6197,20687.0
2017-02-22 11:55:00,52.64,52.66,52.61,52.62,50504.0,42.6117,42.6278,42.5874,42.5955,50504.0
2017-02-22 12:00:00,52.62,52.67,52.62,52.66,22073.0,42.5955,42.6359,42.5955,42.6278,22073.0
2017-02-22 12:05:00,52.66,52.69,52.65,52.69,21812.0,42.6278,42.6521,42.6197,42.6521,21812.0
2017-02-22 12:10:00,52.69,52.72,52.67,52.71,20810.0,42.6521,42.6764,42.6359,42.6683,20810.0
2017-02-22 12:15:00,52.71,52.75,52.69,52.73,34111.0,42.6683,42.7007,42.6521,42.6845,34111.0
2017-02-22 12:20:00,52.74,52.77,52.73,52.75,24952.0,42.6926,42.7169,42.6845,42.7007,24952.0
2017-02-22 12:25:00,52.75,52.78,52.73,52.74,18843.0,42.7007,42.725,42.6845,42.6926,18843.0
2017-02-22 12:30:00,52.75,52.76,52.73,52.73,15920.0,42.7007,42.7088,42.6845,42.6845,15920.0
2017-02-22 12:35:00,52.73,52.74,52.71,52.73,40795.0,42.6845,42.6926,42.6683,42.6845,40795.0
2017-02-22 12:40:00,52.73,52.76,52.73,52.75,17037.0,42.6845,42.7088,42.6845,42.7007,17037.0
2017-02-22 12:45:00,52.75,52.76,52.74,52.75,15990.0,42.7007,42.7088,42.6926,42.7007,15990.0
2017-02-22 12:50:00,52.75,52.76,52.74,52.75,14849.0,42.7007,42.7088,42.6926,42.7007,14849.0
2017-02-22 12:55:00,52.75,52.77,52.73,52.75,19814.0,42.7007,42.7169,42.6845,42.7007,19814.0
2017-02-22 13:00:00,52.75,52.77,52.74,52.77,15769.0,42.7007,42.7169,42.6926,42.7169,15769.0
2017-02-22 13:05:00,52.77,52.78,52.75,52.76,12609.0,42.7169,42.725,42.7007,42.7088,12609.0
2017-02-22 13:10:00,52.75,52.79,52.72,52.76,24515.0,42.7007,42.7331,42.6764,42.7088,24515.0
2017-02-22 13:15:00,52.77,52.78,52.76,52.78,11095.0,42.7169,42.725,42.7088,42.725,11095.0
2017-02-22 13:20:00,52.77,52.78,52.74,52.76,21111.0,42.7169,42.725,42.6926,42.7088,21111.0
2017-02-22 13:25:00,52.76,52.76,52.74,52.74,11934.0,42.7088,42.7088,42.6926,42.6926,11934.0
2017-02-22 13:30:00,52.75,52.77,52.74,52.77,30546.0,42.7007,42.7169,42.6926,42.7169,30546.0
2017-02-22 13:35:00,52.77,52.79,52.76,52.76,8655.0,42.7169,42.7331,42.7088,42.7088,8655.0
2017-02-22 13:40:00,52.77,52.77,52.74,52.75,21850.0,42.7169,42.7169,42.6926,42.7007,21850.0
2017-02-22 13:45:00,52.75,52.78,52.74,52.77,13741.0,42.7007,42.725,42.6926,42.7169,13741.0
2017-02-22 13:50:00,52.77,52.77,52.74,52.76,12961.0,42.7169,42.7169,42.6926,42.7088,12961.0
2017-02-22 13:55:00,52.76,52.78,52.74,52.75,16581.0,42.7088,42.725,42.6926,42.7007,16581.0
2017-02-22 14:00:00,52.75,52.78,52.73,52.76,30859.0,42.7007,42.725,42.6845,42.7088,30859.0
2017-02-22 14:05:00,52.75,52.75,52.7,52.71,27462.0,42.7007,42.7007,42.6602,42.6683,27462.0
2017-02-22 14:10:00,52.71,52.72,52.67,52.72,18483.0,42.6683,42.6764,42.6359,42.6764,18483.0
2017-02-22 14:15:00,52.72,52.74,52.71,52.73,16974.0,42.6764,42.6926,42.6683,42.6845,16974.0
2017-02-22 14:20:00,52.73,52.76,52.73,52.75,14814.0,42.6845,42.7088,42.6845,42.7007,14814.0
2017-02-22 14:25:00,52.75,52.78,52.74,52.75,18840.0,42.7007,42.725,42.6926,42.7007,18840.0
2017-02-22 14:30:00,52.75,52.75,52.72,52.73,20396.0,42.7007,42.7007,42.6764,42.6845,20396.0
2017-02-22 14:35:00,52.73,52.74,52.7,52.7,19537.0,42.6845,42.6926,42.6602,42.6602,19537.0
2017-02-22 14:40:00,52.7,52.72,52.68,52.7,24914.0,42.6602,42.6764,42.644,42.6602,24914.0
2017-02-22 14:45:00,52.69,52.69,52.64,52.68,17089.0,42.6521,42.6521,42.6117,42.644,17089.0
2017-02-22 14:50:00,52.68,52.75,52.68,52.73,26038.0,42.644,42.7007,42.644,42.6845,26038.0
2017-02-22 14:55:00,52.73,52.78,52.73,52.75,20543.0,42.6845,42.725,42.6845,42.7007,20543.0
2017-02-22 15:00:00,52.75,52.77,52.74,52.77,20457.0,42.7007,42.7169,42.6926,42.7169,20457.0
2017-02-22 15:05:00,52.76,52.77,52.74,52.77,17420.0,42.7088,42.7169,42.6926,42.7169,17420.0
2017-02-22 15:10:00,52.77,52.77,52.74,52.75,16018.0,42.7169,42.7169,42.6926,42.7007,16018.0
2017-02-22 15:15:00,52.75,52.77,52.72,52.73,26939.0,42.7007,42.7169,42.6764,42.6845,26939.0
2017-02-22 15:20:00,52.73,52.76,52.72,52.73,29000.0,42.6845,42.7088,42.6764,42.6845,29000.0
2017-02-22 15:25:00,52.73,52.75,52.72,52.75,41173.0,42.6845,42.7007,42.6764,42.7007,41173.0
2017-02-22 15:30:00,52.75,52.75,52.71,52.71,30418.0,42.7007,42.7007,42.6683,42.6683,30418.0
2017-02-22 15:35:00,52.72,52.72,52.7,52.71,27662.0,42.6764,42.6764,42.6602,42.6683,27662.0
2017-02-22 15:40:00,52.71,52.73,52.7,52.72,37253.0,42.6683,42.6845,42.6602,42.6764,37253.0
2017-02-22 15:45:00,52.72,52.73,52.71,52.71,43093.0,42.6764,42.6845,42.6683,42.6683,43093.0
2017-02-22 15:50:00,52.72,52.74,52.68,52.68,55563.0,42.6764,42.6926,42.644,42.644,55563.0
2017-02-22 15:55:00,52.68,52.75,52.66,52.75,280021.0,42.644,42.7007,42.6278,42.7007,280021.0
2017-02-23 09:30:00,52.84,52.9,52.75,52.79,33339.0,42.7735,42.8221,42.7007,42.7331,33339.0
2017-02-23 09:35:00,52.8,52.9,52.69,52.88,97056.0,42.7412,42.8221,42.6521,42.8059,97056.0
2017-02-23 09:40:00,52.87,52.95,52.82,52.89,34779.0,42.7978,42.8626,42.7574,42.814,34779.0
2017-02-23 09:45:00,52.88,52.88,52.8,52.83,20891.0,42.8059,42.8059,42.7412,42.7655,20891.0
2017-02-23 09:50:00,52.84,52.89,52.82,52.82,10553.0,42.7735,42.814,42.7574,42.7574,10553.0
2017-02-23 09:55:00,52.82,52.83,52.74,52.77,9400.0,42.7574,42.7655,42.6926,42.7169,9400.0
2017-02-23 10:00:00,52.77,52.77,52.69,52.69,9160.0,42.7169,42.7169,42.6521,42.6521,9160.0
2017-02-23 10:05:00,52.7,52.75,52.69,52.71,12042.0,42.6602,42.7007,42.6521,42.6683,12042.0
2017-02-23 10:10:00,52.7,52.7,52.62,52.63,13327.0,42.6602,42.6602,42.5955,42.6036,13327.0
2017-02-23 10:15:00,52.63,52.68,52.63,52.67,16278.0,42.6036,42.644,42.6036,42.6359,16278.0
2017-02-23 10:20:00,52.67,52.68,52.64,52.66,10869.0,42.6359,42.644,42.6117,42.6278,10869.0
2017-02-23 10:25:00,52.66,52.68,52.63,52.68,13224.0,42.6278,42.644,42.6036,42.644,13224.0
2017-02-23 10:30:00,52.66,52.69,52.63,52.68,17992.0,42.6278,42.6521,42.6036,42.644,17992.0
2017-02-23 10:35:00,52.69,52.71,52.68,52.7,16233.0,42.6521,42.6683,42.644,42.6602,16233.0
2017-02-23 10:40:00,52.69,52.69,52.65,52.67,11937.0,42.6521,42.6521,42.6197,42.6359,11937.0
2017-02-23 10:45:00,52.68,52.7,52.67,52.7,8638.0,42.644,42.6602,42.6359,42.6602,8638.0
2017-02-23 10:50:00,52.7,52.72,52.68,52.71,26005.0,42.6602,42.6764,42.644,42.6683,26005.0
2017-02-23 10:55:00,52.71,52.74,52.7,52.73,24310.0,42.6683,42.6926,42.6602,42.6845,24310.0
2017-02-23 11:00:00,52.73,52.74,52.68,52.69,19729.0,42.6845,42.6926,42.644,42.6521,19729.0
2017-02-23 11:05:00,52.69,52.73,52.68,52.7,72063.0,42.6521,42.6845,42.644,42.6602,72063.0
2017-02-23 11:10:00,52.7,52.8,52.69,52.8,29426.0,42.6602,42.7412,42.6521,42.7412,29426.0
2017-02-23 11:15:00,52.79,52.83,52.77,52.8,18862.0,42.7331,42.7655,42.7169,42.7412,18862.0
2017-02-23 11:20:00,52.8,52.82,52.78,52.8,33409.0,42.7412,42.7574,42.725,42.7412,33409.0
2017-02-23 11:25:00,52.79,52.84,52.78,52.81,14709.0,42.7331,42.7735,42.725,42.7493,14709.0
2017-02-23 11:30:00,52.81,52.88,52.78,52.85,24380.0,42.7493,42.8059,42.725,42.7816,24380.0
2017-02-23 11:35:00,52.86,52.89,52.84,52.84,10028.0,42.7897,42.814,42.7735,42.7735,10028.0
2017-02-23 11:40:00,52.84,52.9,52.83,52.9,32825.0,42.7735,42.8221,42.7655,42.8221,32825.0
2017-02-23 11:45:00,52.89,52.89,52.85,52.88,10880.0,42.814,42.814,42.7816,42.8059,10880.0
2017-02-23 11:50:00,52.87,52.89,52.87,52.87,6428.0,42.7978,42.814,42.7978,42.7978,6428.0
2017-02-23 11:55:00,52.88,52.9,52.87,52.88,14282.0,42.8059,42.8221,42.7978,42.8059,14282.0
2017-02-23 12:00:00,52.88,52.88,52.84,52.86,19050.0,42.8059,42.8059,42.7735,42.7897,19050.0
2017-02-23 12:05:00,52.85,52.87,52.84,52.85,12951.0,42.7816,42.7978,42.7735,42.7816,12951.0
2017-02-23 12:10:00,52.85,52.88,52.83,52.86,10135.0,42.7816,42.8059,42.7655,42.7897,10135.0
2017-02-23 12:15:00,52.86,52.9,52.85,52.88,17188.0,42.7897,42.8221,42.7816,42.8059,17188.0
2017-02-23 12:20:00,52.86,52.87,52.84,52.85,13372.0,42.7897,42.7978,42.7735,42.7816,13372.0
2017-02-23 12:25:00,52.84,52.85,52.83,52.83,7087.0,42.7735,42.7816,42.7655,42.7655,7087.0
2017-02-23 12:30:00,52.83,52.84,52.79,52.84,29975.0,42.7655,42.7735,42.7331,42.7735,29975.0
2017-02-23 12:35:00,52.84,52.88,52.83,52.85,12225.0,42.7735,42.8059,42.7655,42.7816,12225.0
2017-02-23 12:40:00,52.85,52.88,52.84,52.87,12903.0,42.7816,42.8059,42.7735,42.7978,12903.0
2017-02-23 12:45:00,52.87,52.9,52.87,52.9,2900.0,42.7978,42.8221,42.7978,42.8221,2900.0
2017-02-23 12:50:00,52.89,52.9,52.87,52.89,12655.0,42.814,42.8221,42.7978,42.814,12655.0
2017-02-23 12:55:00,52.89,52.93,52.88,52.93,19421.0,42.814,42.8464,42.8059,42.8464,19421.0
2017-02-23 13:00:00,52.93,52.94,52.91,52.92,16341.0,42.8464,42.8545,42.8302,42.8383,16341.0
2017-02-23 13:05:00,52.91,52.93,52.91,52.91,11538.0,42.8302,42.8464,42.8302,42.8302,11538.0
2017-02-23 13:10:00,52.91,52.94,52.91,52.93,4354.0,42.8302,42.8545,42.8302,42.8464,4354.0
2017-02-23 13:15:00,52.93,52.93,52.89,52.9,13853.0,42.8464,42.8464,42.814,42.8221,13853.0
2017-02-23 13:20:00,52.91,52.91,52.85,52.86,13141.0,42.8302,42.8302,42.7816,42.7897,13141.0
2017-02-23 13:25:00,52.85,52.92,52.83,52.9,45136.0,42.7816,42.8383,42.7655,42.8221,45136.0
2017-02-23 13:30:00,52.9,52.91,52.88,52.91,10979.0,42.8221,42.8302,42.8059,42.8302,10979.0
2017-02-23 13:35:00,52.89,52.89,52.87,52.88,3348.0,42.814,42.814,42.7978,42.8059,3348.0
2017-02-23 13:40:00,52.88,52.91,52.88,52.91,9918.0,42.8059,42.8302,42.8059,42.8302,9918.0
2017-02-23 13:45:00,52.91,52.92,52.9,52.91,9608.0,42.8302,42.8383,42.8221,42.8302,9608.0
2017-02-23 13:50:00,52.91,52.95,52.9,52.94,18060.0,42.8302,42.8626,42.8221,42.8545,18060.0
2017-02-23 13:55:00,52.94,52.97,52.94,52.97,13949.0,42.8545,42.8788,42.8545,42.8788,13949.0
2017-02-23 14:00:00,52.97,52.97,52.94,52.95,17046.0,42.8788,42.8788,42.8545,42.8626,17046.0
2017-02-23 14:05:00,52.94,52.97,52.92,52.97,37982.0,42.8545,42.8788,42.8383,42.8788,37982.0
2017-02-23 14:10:00,52.97,53.0,52.97,52.98,21869.0,42.8788,42.9031,42.8788,42.8869,21869.0
2017-02-23 14:15:00,52.97,52.98,52.95,52.97,12001.0,42.8788,42.8869,42.8626,42.8788,12001.0
2017-02-23 14:20:00,52.97,53.0,52.97,52.99,15984.0,42.8788,42.9031,42.8788,42.895,15984.0
2017-02-23 14:25:00,53.0,53.02,52.99,53.0,24224.0,42.9031,42.9193,42.895,42.9031,24224.0
2017-02-23 14:30:00,53.0,53.0,52.97,52.98,17049.0,42.9031,42.9031,42.8788,42.8869,17049.0
2017-02-23 14:35:00,52.98,53.01,52.98,52.99,19155.0,42.8869,42.9112,42.8869,42.895,19155.0
2017-02-23 14:40:00,53.0,53.01,52.97,52.98,16066.0,42.9031,42.9112,42.8788,42.8869,16066.0
2017-02-23 14:45:00,52.98,53.02,52.98,53.02,36306.0,42.8869,42.9193,42.8869,42.9193,36306.0
2017-02-23 14:50:00,53.01,53.02,52.99,53.0,15618.0,42.9112,42.9193,42.895,42.9031,15618.0
2017-02-23 14:55:00,53.0,53.01,52.97,53.0,29867.0,42.9031,42.9112,42.8788,42.9031,29867.0
2017-02-23 15:00:00,52.99,53.0,52.96,52.98,27543.0,42.895,42.9031,42.8707,42.8869,27543.0
2017-02-23 15:05:00,52.98,52.99,52.95,52.96,20702.0,42.8869,42.895,42.8626,42.8707,20702.0
2017-02-23 15:10:00,52.96,52.96,52.91,52.91,18599.0,42.8707,42.8707,42.8302,42.8302,18599.0
2017-02-23 15:15:00,52.91,52.93,52.91,52.92,13606.0,42.8302,42.8464,42.8302,42.8383,13606.0
2017-02-23 15:20:00,52.93,52.99,52.92,52.96,31431.0,42.8464,42.895,42.8383,42.8707,31431.0
2017-02-23 15:25:00,52.97,52.98,52.93,52.94,32212.0,42.8788,42.8869,42.8464,42.8545,32212.0
2017-02-23 15:30:00,52.94,52.98,52.92,52.97,60129.0,42.8545,42.8869,42.8383,42.8788,60129.0
2017-02-23 15:35:00,52.96,52.97,52.9,52.91,53391.0,42.8707,42.8788,42.8221,42.8302,53391.0
2017-02-23 15:40:00,52.92,52.93,52.88,52.9,56954.0,42.8383,42.8464,42.8059,42.8221,56954.0
2017-02-23 15:45:00,52.9,52.91,52.84,52.86,61089.0,42.8221,42.8302,42.7735,42.7897,61089.0
2017-02-23 15:50:00,52.86,52.87,52.84,52.87,86097.0,42.7897,42.7978,42.7735,42.7978,86097.0
2017-02-23 15:55:00,52.87,52.87,52.84,52.87,105700.0,42.7978,42.7978,42.7735,42.7978,105700.0
2017-02-24 09:30:00,52.86,53.02,52.83,52.88,67581.0,42.7897,42.9193,42.7655,42.8059,67581.0
2017-02-24 09:35:00,52.91,53.03,52.86,53.02,22365.0,42.8302,42.9274,42.7897,42.9193,22365.0
2017-02-24 09:40:00,53.0,53.14,52.97,53.12,54681.0,42.9031,43.0164,42.8788,43.0002,54681.0
2017-02-24 09:45:00,53.13,53.15,53.02,53.06,39754.0,43.0083,43.0245,42.9193,42.9516,39754.0
2017-02-24 09:50:00,53.05,53.19,53.05,53.16,48494.0,42.9435,43.0569,42.9435,43.0326,48494.0
2017-02-24 09:55:00,53.15,53.26,53.14,53.25,28030.0,43.0245,43.1135,43.0164,43.1054,28030.0
2017-02-24 10:00:00,53.26,53.29,53.21,53.26,36451.0,43.1135,43.1378,43.0731,43.1135,36451.0
2017-02-24 10:05:00,53.25,53.31,53.22,53.25,25494.0,43.1054,43.154,43.0812,43.1054,25494.0
2017-02-24 10:10:00,53.26,53.26,53.2,53.26,20176.0,43.1135,43.1135,43.065,43.1135,20176.0
2017-02-24 10:15:00,53.26,53.29,53.22,53.28,31738.0,43.1135,43.1378,43.0812,43.1297,31738.0
2017-02-24 10:20:00,53.28,53.32,53.25,53.29,37714.0,43.1297,43.1621,43.1054,43.1378,37714.0
2017-02-24 10:25:00,53.29,53.29,53.21,53.23,20559.0,43.1378,43.1378,43.0731,43.0893,20559.0
2017-02-24 10:30:00,53.22,53.27,53.2,53.27,28303.0,43.0812,43.1216,43.065,43.1216,28303.0
2017-02-24 10:35:00,53.27,53.3,53.21,53.22,28357.0,43.1216,43.1459,43.0731,43.0812,28357.0
2017-02-24 10:40:00,53.22,53.23,53.16,53.17,27124.0,43.0812,43.0893,43.0326,43.0407,27124.0
2017-02-24 10:45:00,53.18,53.2,53.16,53.16,32150.0,43.0488,43.065,43.0326,43.0326,32150.0
2017-02-24 10:50:00,53.16,53.25,53.16,53.2,23755.0,43.0326,43.1054,43.0326,43.065,23755.0
2017-02-24 10:55:00,53.2,53.2,53.16,53.19,31209.0,43.065,43.065,43.0326,43.0569,31209.0
2017-02-24 11:00:00,53.2,53.24,53.18,53.23,18809.0,43.065,43.0973,43.0488,43.0893,18809.0
2017-02-24 11:05:00,53.23,53.26,53.2,53.21,38800.0,43.0893,43.1135,43.065,43.0731,38800.0
2017-02-24 11:10:00,53.2,53.2,53.13,53.17,52985.0,43.065,43.065,43.0083,43.0407,52985.0
2017-02-24 11:15:00,53.18,53.19,53.17,53.18,12737.0,43.0488,43.0569,43.0407,43.0488,12737.0
2017-02-24 11:20:00,53.18,53.19,53.12,53.12,22082.0,43.0488,43.0569,43.0002,43.0002,22082.0
2017-02-24 11:25:00,53.12,53.22,53.12,53.21,38763.0,43.0002,43.0812,43.0002,43.0731,38763.0
2017-02-24 11:30:00,53.21,53.21,53.15,53.18,30836.0,43.0731,43.0731,43.0245,43.0488,30836.0
2017-02-24 11:35:00,53.17,53.21,53.17,53.2,27340.0,43.0407,43.0731,43.0407,43.065,27340.0
2017-02-24 11:40:00,53.2,53.22,53.19,53.22,11328.0,43.065,43.0812,43.0569,43.0812,11328.0
2017-02-24 11:45:00,53.21,53.23,53.2,53.23,17780.0,43.0731,43.0893,43.065,43.0893,17780.0
2017-02-24 11:50:00,53.23,53.25,53.21,53.25,11405.0,43.0893,43.1054,43.0731,43.1054,11405.0
2017-02-24 11:55:00,53.25,53.25,53.24,53.25,10863.0,43.1054,43.1054,43.0973,43.1054,10863.0
2017-02-24 12:00:00,53.25,53.28,53.25,53.27,13833.0,43.1054,43.1297,43.1054,43.1216,13833.0
2017-02-24 12:05:00,53.27,53.3,53.26,53.3,24419.0,43.1216,43.1459,43.1135,43.1459,24419.0
2017-02-24 12:10:00,53.3,53.34,53.28,53.34,71422.0,43.1459,43.1783,43.1297,43.1783,71422.0
2017-02-24 12:15:00,53.33,53.37,53.32,53.33,13656.0,43.1702,43.2026,43.1621,43.1702,13656.0
2017-02-24 12:20:00,53.33,53.36,53.29,53.36,31057.0,43.1702,43.1945,43.1378,43.1945,31057.0
2017-02-24 12:25:00,53.36,53.39,53.33,53.37,22972.0,43.1945,43.2188,43.1702,43.2026,22972.0
2017-02-24 12:30:00,53.37,53.39,53.33,53.34,14882.0,43.2026,43.2188,43.1702,43.1783,14882.0
2017-02-24 12:35:00,53.34,53.35,53.32,53.33,10929.0,43.1783,43.1864,43.1621,43.1702,10929.0
2017-02-24 12:40:00,53.33,53.34,53.3,53.31,7825.0,43.1702,43.1783,43.1459,43.154,7825.0
2017-02-24 12:45:00,53.31,53.36,53.3,53.35,12561.0,43.154,43.1945,43.1459,43.1864,12561.0
2017-02-24 12:50:00,53.35,53.36,53.28,53.28,13434.0,43.1864,43.1945,43.1297,43.1297,13434.0
2017-02-24 12:55:00,53.29,53.31,53.27,53.28,15187.0,43.1378,43.154,43.1216,43.1297,15187.0
2017-02-24 13:00:00,53.28,53.29,53.19,53.19,17088.0,43.1297,43.1378,43.0569,43.0569,17088.0
2017-02-24 13:05:00,53.2,53.2,53.16,53.16,8056.0,43.065,43.065,43.0326,43.0326,8056.0
2017-02-24 13:10:00,53.17,53.18,53.16,53.17,12137.0,43.0407,43.0488,43.0326,43.0407,12137.0
2017-02-24 13:15:00,53.16,53.18,53.14,53.16,10608.0,43.0326,43.0488,43.0164,43.0326,10608.0
2017-02-24 13:20:00,53.16,53.16,53.13,53.14,17188.0,43.0326,43.0326,43.0083,43.0164,17188.0
2017-02-24 13:25:00,53.14,53.15,53.13,53.14,7915.0,43.0164,43.0245,43.0083,43.0164,7915.0
2017-02-24 13:30:00,53.14,53.15,53.12,53.13,9694.0,43.0164,43.0245,43.0002,43.0083,9694.0
2017-02-24 13:35:00,53.13,53.14,53.09,53.1,21684.0,43.0083,43.0164,42.9759,42.984,21684.0
2017-02-24 13:40:00,53.11,53.12,53.09,53.12,55096.0,42.9921,43.0002,42.9759,43.0002,55096.0
2017-02-24 13:45:00,53.12,53.12,53.08,53.08,16439.0,43.0002,43.0002,42.9678,42.9678,16439.0
2017-02-24 13:50:00,53.09,53.12,53.08,53.12,11265.0,42.9759,43.0002,42.9678,43.0002,11265.0
2017-02-24 13:55:00,53.12,53.12,53.09,53.11,15729.0,43.0002,43.0002,42.9759,42.9921,15729.0
2017-02-24 14:00:00,53.11,53.15,53.11,53.11,10967.0,42.9921,43.0245,42.9921,42.9921,10967.0
2017-02-24 14:05:00,53.1,53.12,53.06,53.06,29991.0,42.984,43.0002,42.9516,42.9516,29991.0
2017-02-24 14:10:00,53.06,53.11,53.06,53.1,28048.0,42.9516,42.9921,42.9516,42.984,28048.0
2017-02-24 14:15:00,53.1,53.11,53.07,53.11,53329.0,42.984,42.9921,42.9597,42.9921,53329.0
2017-02-24 14:20:00,53.11,53.11,53.06,53.06,30880.0,42.9921,42.9921,42.9516,42.9516,30880.0
2017-02-24 14:25:00,53.06,53.11,53.06,53.11,30987.0,42.9516,42.9921,42.9516,42.9921,30987.0
2017-02-24 14:30:00,53.11,53.13,53.09,53.09,36735.0,42.9921,43.0083,42.9759,42.9759,36735.0
2017-02-24 14:35:00,53.09,53.11,53.08,53.09,13609.0,42.9759,42.9921,42.9678,42.9759,13609.0
2017-02-24 14:40:00,53.1,53.11,53.09,53.11,9576.0,42.984,42.9921,42.9759,42.9921,9576.0
2017-02-24 14:45:00,53.11,53.12,53.08,53.12,16887.0,42.9921,43.0002,42.9678,43.0002,16887.0
2017-02-24 14:50:00,53.12,53.12,53.08,53.09,25534.0,43.0002,43.0002,42.9678,42.9759,25534.0
2017-02-24 14:55:00,53.09,53.1,53.07,53.08,18206.0,42.9759,42.984,42.9597,42.9678,18206.0
2017-02-24 15:00:00,53.08,53.1,53.06,53.07,20221.0,42.9678,42.984,42.9516,42.9597,20221.0
2017-02-24 15:05:00,53.07,53.07,53.02,53.02,18717.0,42.9597,42.9597,42.9193,42.9193,18717.0
2017-02-24 15:10:00,53.02,53.06,53.02,53.05,21728.0,42.9193,42.9516,42.9193,42.9435,21728.0
2017-02-24 15:15:00,53.05,53.06,53.03,53.04,19766.0,42.9435,42.9516,42.9274,42.9354,19766.0
2017-02-24 15:20:00,53.04,53.1,53.03,53.1,23201.0,42.9354,42.984,42.9274,42.984,23201.0
2017-02-24 15:25:00,53.1,53.11,53.08,53.11,15300.0,42.984,42.9921,42.9678,42.9921,15300.0
2017-02-24 15:30:00,53.11,53.12,53.09,53.11,42712.0,42.9921,43.0002,42.9759,42.9921,42712.0
2017-02-24 15:35:00,53.11,53.13,53.09,53.09,42360.0,42.9921,43.0083,42.9759,42.9759,42360.0
2017-02-24 15:40:00,53.1,53.12,53.1,53.12,28058.0,42.984,43.0002,42.984,43.0002,28058.0
2017-02-24 15:45:00,53.12,53.17,53.11,53.16,38643.0,43.0002,43.0407,42.9921,43.0326,38643.0
2017-02-24 15:50:00,53.17,53.19,53.15,53.16,41463.0,43.0407,43.0569,43.0245,43.0326,41463.0
2017-02-24 15:55:00,53.15,53.21,53.15,53.2,90223.0,43.0245,43.0731,43.0245,43.065,90223.0
2017-02-27 09:30:00,53.05,53.22,53.0,53.1,63022.0,42.9435,43.0812,42.9031,42.984,63022.0
2017-02-27 09:35:00,53.11,53.12,53.05,53.08,18296.0,42.9921,43.0002,42.9435,42.9678,18296.0
2017-02-27 09:40:00,53.08,53.08,52.99,53.02,15330.0,42.9678,42.9678,42.895,42.9193,15330.0
2017-02-27 09:45:00,53.02,53.08,52.97,53.05,36399.0,42.9193,42.9678,42.8788,42.9435,36399.0
2017-02-27 09:50:00,53.04,53.04,52.96,53.03,38221.0,42.9354,42.9354,42.8707,42.9274,38221.0
2017-02-27 09:55:00,53.03,53.09,53.0,53.09,20815.0,42.9274,42.9759,42.9031,42.9759,20815.0
2017-02-27 10:00:00,53.07,53.1,52.98,53.01,18680.0,42.9597,42.984,42.8869,42.9112,18680.0
2017-02-27 10:05:00,53.01,53.03,52.93,53.03,54471.0,42.9112,42.9274,42.8464,42.9274,54471.0
2017-02-27 10:10:00,53.03,53.03,52.91,52.94,14022.0,42.9274,42.9274,42.8302,42.8545,14022.0
2017-02-27 10:15:00,52.94,52.99,52.92,52.96,47078.0,42.8545,42.895,42.8383,42.8707,47078.0
2017-02-27 10:20:00,52.97,53.0,52.96,52.98,13003.0,42.8788,42.9031,42.8707,42.8869,13003.0
2017-02-27 10:25:00,52.98,52.99,52.93,52.98,11009.0,42.8869,42.895,42.8464,42.8869,11009.0
2017-02-27 10:30:00,52.98,52.98,52.92,52.92,17726.0,42.8869,42.8869,42.8383,42.8383,17726.0
2017-02-27 10:35:00,52.92,52.99,52.9,52.98,22289.0,42.8383,42.895,42.8221,42.8869,22289.0
2017-02-27 10:40:00,52.98,53.0,52.9,52.94,34671.0,42.8869,42.9031,42.8221,42.8545,34671.0
2017-02-27 10:45:00,52.94,53.0,52.91,53.0,20416.0,42.8545,42.9031,42.8302,42.9031,20416.0
2017-02-27 10:50:00,53.0,53.03,52.96,53.01,18696.0,42.9031,42.9274,42.8707,42.9112,18696.0
2017-02-27 10:55:00,53.0,53.0,52.91,52.98,29709.0,42.9031,42.9031,42.8302,42.8869,29709.0
2017-02-27 11:00:00,52.97,53.02,52.96,52.99,19375.0,42.8788,42.9193,42.8707,42.895,19375.0
2017-02-27 11:05:00,53.0,53.01,52.98,53.01,15391.0,42.9031,42.9112,42.8869,42.9112,15391.0
2017-02-27 11:10:00,53.0,53.01,52.97,52.98,19191.0,42.9031,42.9112,42.8788,42.8869,19191.0
2017-02-27 11:15:00,52.98,53.01,52.96,53.0,28048.0,42.8869,42.9112,42.8707,42.9031,28048.0
2017-02-27 11:20:00,53.0,53.0,52.95,52.95,26342.0,42.9031,42.9031,42.8626,42.8626,26342.0
2017-02-27 11:25:00,52.94,52.95,52.91,52.91,25923.0,42.8545,42.8626,42.8302,42.8302,25923.0
2017-02-27 11:30:00,52.91,52.91,52.85,52.85,14033.0,42.8302,42.8302,42.7816,42.7816,14033.0
2017-02-27 11:35:00,52.86,52.87,52.83,52.83,8861.0,42.7897,42.7978,42.7655,42.7655,8861.0
2017-02-27 11:40:00,52.82,52.84,52.81,52.82,15635.0,42.7574,42.7735,42.7493,42.7574,15635.0
2017-02-27 11:45:00,52.82,52.83,52.79,52.82,9963.0,42.7574,42.7655,42.7331,42.7574,9963.0
2017-02-27 11:50:00,52.81,52.83,52.81,52.83,9028.0,42.7493,42.7655,42.7493,42.7655,9028.0
2017-02-27 11:55:00,52.81,52.83,52.81,52.81,8062.0,42.7493,42.7655,42.7493,42.7493,8062.0
2017-02-27 12:00:00,52.8,52.82,52.78,52.81,41168.0,42.7412,42.7574,42.725,42.7493,41168.0
2017-02-27 12:05:00,52.82,52.82,52.79,52.79,16310.0,42.7574,42.7574,42.7331,42.7331,16310.0
2017-02-27 12:10:00,52.8,52.83,52.78,52.83,42499.0,42.7412,42.7655,42.725,42.7655,42499.0
2017-02-27 12:15:00,52.83,52.84,52.81,52.83,17965.0,42.7655,42.7735,42.7493,42.7655,17965.0
2017-02-27 12:20:00,52.83,52.84,52.8,52.81,11861.0,42.7655,42.7735,42.7412,42.7493,11861.0
2017-02-27 12:25:00,52.81,52.83,52.79,52.81,11350.0,42.7493,42.7655,42.7331,42.7493,11350.0
2017-02-27 12:30:00,52.81,52.81,52.79,52.8,7447.0,42.7493,42.7493,42.7331,42.7412,7447.0
2017-02-27 12:35:00,52.8,52.85,52.79,52.82,12642.0,42.7412,42.7816,42.7331,42.7574,12642.0
2017-02-27 12:40:00,52.82,52.84,52.81,52.84,34560.0,42.7574,42.7735,42.7493,42.7735,34560.0
2017-02-27 12:45:00,52.84,52.85,52.83,52.85,17316.0,42.7735,42.7816,42.7655,42.7816,17316.0
2017-02-27 12:50:00,52.84,52.85,52.84,52.85,3236.0,42.7735,42.7816,42.7735,42.7816,3236.0
2017-02-27 12:55:00,52.84,52.86,52.82,52.84,60437.0,42.7735,42.7897,42.7574,42.7735,60437.0
2017-02-27 13:00:00,52.83,52.83,52.77,52.78,13748.0,42.7655,42.7655,42.7169,42.725,13748.0
2017-02-27 13:05:00,52.79,52.83,52.76,52.82,17376.0,42.7331,42.7655,42.7088,42.7574,17376.0
2017-02-27 13:10:00,52.83,52.83,52.81,52.81,11409.0,42.7655,42.7655,42.7493,42.7493,11409.0
2017-02-27 13:15:00,52.82,52.83,52.79,52.82,16371.0,42.7574,42.7655,42.7331,42.7574,16371.0
2017-02-27 13:20:00,52.82,52.84,52.8,52.81,8989.0,42.7574,42.7735,42.7412,42.7493,8989.0
2017-02-27 13:25:00,52.82,52.85,52.81,52.84,9109.0,42.7574,42.7816,42.7493,42.7735,9109.0
2017-02-27 13:30:00,52.84,52.85,52.8,52.82,12732.0,42.7735,42.7816,42.7412,42.7574,12732.0
2017-02-27 13:35:00,52.82,52.83,52.8,52.81,9517.0,42.7574,42.7655,42.7412,42.7493,9517.0
2017-02-27 13:40:00,52.82,52.82,52.78,52.79,17412.0,42.7574,42.7574,42.725,42.7331,17412.0
2017-02-27 13:45:00,52.79,52.81,52.77,52.79,9139.0,42.7331,42.7493,42.7169,42.7331,9139.0
2017-02-27 13:50:00,52.79,52.81,52.78,52.8,24188.0,42.7331,42.7493,42.725,42.7412,24188.0
2017-02-27 13:55:00,52.81,52.85,52.8,52.81,12698.0,42.7493,42.7816,42.7412,42.7493,12698.0
2017-02-27 14:00:00,52.82,52.84,52.8,52.83,14489.0,42.7574,42.7735,42.7412,42.7655,14489.0
2017-02-27 14:05:00,52.83,52.85,52.81,52.81,8894.0,42.7655,42.7816,42.7493,42.7493,8894.0
2017-02-27 14:10:00,52.81,52.84,52.8,52.83,22388.0,42.7493,42.7735,42.7412,42.7655,22388.0
2017-02-27 14:15:00,52.83,52.85,52.81,52.82,11205.0,42.7655,42.7816,42.7493,42.7574,11205.0
2017-02-27 14:20:00,52.82,52.82,52.8,52.81,6954.0,42.7574,42.7574,42.7412,42.7493,6954.0
2017-02-27 14:25:00,52.81,52.86,52.81,52.84,12316.0,42.7493,42.7897,42.7493,42.7735,12316.0
2017-02-27 14:30:00,52.84,52.84,52.79,52.8,20863.0,42.7735,42.7735,42.7331,42.7412,20863.0
2017-02-27 14:35:00,52.81,52.86,52.8,52.85,19969.0,42.7493,42.7897,42.7412,42.7816,19969.0
2017-02-27 14:40:00,52.86,52.86,52.8,52.81,12013.0,42.7897,42.7897,42.7412,42.7493,12013.0
2017-02-27 14:45:00,52.82,52.85,52.8,52.85,37986.0,42.7574,42.7816,42.7412,42.7816,37986.0
2017-02-27 14:50:00,52.84,52.85,52.81,52.82,14138.0,42.7735,42.7816,42.7493,42.7574,14138.0
2017-02-27 14:55:00,52.83,52.84,52.82,52.83,10704.0,42.7655,42.7735,42.7574,42.7655,10704.0
2017-02-27 15:00:00,52.82,52.82,52.8,52.81,13924.0,42.7574,42.7574,42.7412,42.7493,13924.0
2017-02-27 15:05:00,52.81,52.85,52.8,52.82,19891.0,42.7493,42.7816,42.7412,42.7574,19891.0
2017-02-27 15:10:00,52.82,52.82,52.8,52.81,11256.0,42.7574,42.7574,42.7412,42.7493,11256.0
2017-02-27 15:15:00,52.82,52.82,52.78,52.78,18116.0,42.7574,42.7574,42.725,42.725,18116.0
2017-02-27 15:20:00,52.78,52.81,52.78,52.81,12163.0,42.725,42.7493,42.725,42.7493,12163.0
2017-02-27 15:25:00,52.81,52.88,52.8,52.88,34492.0,42.7493,42.8059,42.7412,42.8059,34492.0
2017-02-27 15:30:00,52.88,52.89,52.85,52.87,23602.0,42.8059,42.814,42.7816,42.7978,23602.0
2017-02-27 15:35:00,52.88,52.88,52.84,52.85,37415.0,42.8059,42.8059,42.7735,42.7816,37415.0
2017-02-27 15:40:00,52.86,52.91,52.85,52.87,43018.0,42.7897,42.8302,42.7816,42.7978,43018.0
2017-02-27 15:45:00,52.87,52.88,52.84,52.84,24725.0,42.7978,42.8059,42.7735,42.7735,24725.0
2017-02-27 15:50:00,52.85,52.85,52.8,52.8,33724.0,42.7816,42.7816,42.7412,42.7412,33724.0
2017-02-27 15:55:00,52.8,52.85,52.8,52.85,105839.0,42.7412,42.7816,42.7412,42.7816,105839.0
2017-02-28 09:30:00,52.76,52.9,52.64,52.86,60603.0,42.7088,42.8221,42.6117,42.7897,60603.0
2017-02-28 09:35:00,52.86,52.97,52.85,52.96,47579.0,42.7897,42.8788,42.7816,42.8707,47579.0
2017-02-28 09:40:00,52.97,52.98,52.91,52.96,38413.0,42.8788,42.8869,42.8302,42.8707,38413.0
2017-02-28 09:45:00,52.94,52.96,52.86,52.89,61659.0,42.8545,42.8707,42.7897,42.814,61659.0
2017-02-28 09:50:00,52.86,52.93,52.82,52.85,29623.0,42.7897,42.8464,42.7574,42.7816,29623.0
2017-02-28 09:55:00,52.84,52.92,52.81,52.83,19071.0,42.7735,42.8383,42.7493,42.7655,19071.0
2017-02-28 10:00:00,52.82,52.91,52.78,52.84,27094.0,42.7574,42.8302,42.725,42.7735,27094.0
2017-02-28 10:05:00,52.85,52.87,52.78,52.79,17163.0,42.7816,42.7978,42.725,42.7331,17163.0
2017-02-28 10:10:00,52.8,52.82,52.76,52.76,20088.0,42.7412,42.7574,42.7088,42.7088,20088.0
2017-02-28 10:15:00,52.76,52.77,52.73,52.74,16329.0,42.7088,42.7169,42.6845,42.6926,16329.0
2017-02-28 10:20:00,52.75,52.77,52.7,52.71,19550.0,42.7007,42.7169,42.6602,42.6683,19550.0
2017-02-28 10:25:00,52.7,52.7,52.65,52.68,20700.0,42.6602,42.6602,42.6197,42.644,20700.0
2017-02-28 10:30:00,52.68,52.78,52.68,52.75,19014.0,42.644,42.725,42.644,42.7007,19014.0
2017-02-28 10:35:00,52.76,52.79,52.72,52.73,17202.0,42.7088,42.7331,42.6764,42.6845,17202.0
2017-02-28 10:40:00,52.72,52.76,52.69,52.69,18175.0,42.6764,42.7088,42.6521,42.6521,18175.0
2017-02-28 10:45:00,52.7,52.71,52.66,52.69,18375.0,42.6602,42.6683,42.6278,42.6521,18375.0
2017-02-28 10:50:00,52.7,52.75,52.68,52.75,27524.0,42.6602,42.7007,42.644,42.7007,27524.0
2017-02-28 10:55:00,52.75,52.78,52.74,52.78,12776.0,42.7007,42.725,42.6926,42.725,12776.0
2017-02-28 11:00:00,52.77,52.84,52.77,52.83,36889.0,42.7169,42.7735,42.7169,42.7655,36889.0
2017-02-28 11:05:00,52.84,52.84,52.78,52.8,38062.0,42.7735,42.7735,42.725,42.7412,38062.0
2017-02-28 11:10:00,52.81,52.84,52.79,52.84,53248.0,42.7493,42.7735,42.7331,42.7735,53248.0
2017-02-28 11:15:00,52.84,52.84,52.8,52.8,19222.0,42.7735,42.7735,42.7412,42.7412,19222.0
2017-02-28 11:20:00,52.8,52.81,52.76,52.77,23576.0,42.7412,42.7493,42.7088,42.7169,23576.0
2017-02-28 11:25:00,52.77,52.84,52.76,52.84,29562.0,42.7169,42.7735,42.7088,42.7735,29562.0
2017-02-28 11:30:00,52.83,52.86,52.8,52.8,20566.0,42.7655,42.7897,42.7412,42.7412,20566.0
2017-02-28 11:35:00,52.81,52.82,52.76,52.78,12940.0,42.7493,42.7574,42.7088,42.725,12940.0
2017-02-28 11:40:00,52.78,52.82,52.77,52.81,38631.0,42.725,42.7574,42.7169,42.7493,38631.0
2017-02-28 11:45:00,52.81,52.83,52.77,52.78,43165.0,42.7493,42.7655,42.7169,42.725,43165.0
2017-02-28 11:50:00,52.78,52.78,52.75,52.77,9845.0,42.725,42.725,42.7007,42.7169,9845.0
2017-02-28 11:55:00,52.77,52.8,52.77,52.8,24488.0,42.7169,42.7412,42.7169,42.7412,24488.0
2017-02-28 12:00:00,52.8,52.81,52.74,52.76,18817.0,42.7412,42.7493,42.6926,42.7088,18817.0
2017-02-28 12:05:00,52.76,52.76,52.69,52.7,17512.0,42.7088,42.7088,42.6521,42.6602,17512.0
2017-02-28 12:10:00,52.69,52.72,52.68,52.7,12850.0,42.6521,42.6764,42.644,42.6602,12850.0
2017-02-28 12:15:00,52.7,52.71,52.67,52.7,15408.0,42.6602,42.6683,42.6359,42.6602,15408.0
2017-02-28 12:20:00,52.71,52.71,52.65,52.67,20305.0,42.6683,42.6683,42.6197,42.6359,20305.0
2017-02-28 12:25:00,52.66,52.68,52.62,52.67,19506.0,42.6278,42.644,42.5955,42.6359,19506.0
2017-02-28 12:30:00,52.67,52.68,52.64,52.67,18686.0,42.6359,42.644,42.6117,42.6359,18686.0
2017-02-28 12:35:00,52.66,52.67,52.63,52.65,17920.0,42.6278,42.6359,42.6036,42.6197,17920.0
2017-02-28 12:40:00,52.65,52.69,52.64,52.69,19091.0,42.6197,42.6521,42.6117,42.6521,19091.0
2017-02-28 12:45:00,52.69,52.74,52.67,52.73,12176.0,42.6521,42.6926,42.6359,42.6845,12176.0
2017-02-28 12:50:00,52.72,52.77,52.72,52.76,11226.0,42.6764,42.7169,42.6764,42.7088,11226.0
2017-02-28 12:55:00,52.75,52.77,52.73,52.77,11434.0,42.7007,42.7169,42.6845,42.7169,11434.0
2017-02-28 13:00:00,52.77,52.79,52.74,52.75,22541.0,42.7169,42.7331,42.6926,42.7007,22541.0
2017-02-28 13:05:00,52.76,52.77,52.74,52.74,16332.0,42.7088,42.7169,42.6926,42.6926,16332.0
2017-02-28 13:10:00,52.75,52.76,52.74,52.75,14458.0,42.7007,42.7088,42.6926,42.7007,14458.0
2017-02-28 13:15:00,52.75,52.75,52.71,52.72,14561.0,42.7007,42.7007,42.6683,42.6764,14561.0
2017-02-28 13:20:00,52.72,52.77,52.71,52.75,63444.0,42.6764,42.7169,42.6683,42.7007,63444.0
2017-02-28 13:25:00,52.75,52.77,52.72,52.74,12030.0,42.7007,42.7169,42.6764,42.6926,12030.0
2017-02-28 13:30:00,52.73,52.77,52.73,52.76,10167.0,42.6845,42.7169,42.6845,42.7088,10167.0
2017-02-28 13:35:00,52.76,52.79,52.75,52.77,15257.0,42.7088,42.7331,42.7007,42.7169,15257.0
2017-02-28 13:40:00,52.78,52.81,52.76,52.81,19211.0,42.725,42.7493,42.7088,42.7493,19211.0
2017-02-28 13:45:00,52.8,52.82,52.78,52.8,32333.0,42.7412,42.7574,42.725,42.7412,32333.0
2017-02-28 13:50:00,52.8,52.84,52.8,52.84,25574.0,42.7412,42.7735,42.7412,42.7735,25574.0
2017-02-28 13:55:00,52.84,52.87,52.83,52.84,16392.0,42.7735,42.7978,42.7655,42.7735,16392.0
2017-02-28 14:00:00,52.85,52.85,52.81,52.81,19046.0,42.7816,42.7816,42.7493,42.7493,19046.0
2017-02-28 14:05:00,52.82,52.83,52.76,52.77,18787.0,42.7574,42.7655,42.7088,42.7169,18787.0
2017-02-28 14:10:00,52.76,52.77,52.73,52.75,21167.0,42.7088,42.7169,42.6845,42.7007,21167.0
2017-02-28 14:15:00,52.75,52.77,52.71,52.77,17594.0,42.7007,42.7169,42.6683,42.7169,17594.0
2017-02-28 14:20:00,52.77,52.79,52.76,52.76,20501.0,42.7169,42.7331,42.7088,42.7088,20501.0
2017-02-28 14:25:00,52.77,52.82,52.76,52.82,25914.0,42.7169,42.7574,42.7088,42.7574,25914.0
2017-02-28 14:30:00,52.82,52.82,52.8,52.82,14231.0,42.7574,42.7574,42.7412,42.7574,14231.0
2017-02-28 14:35:00,52.82,52.82,52.79,52.79,18788.0,42.7574,42.7574,42.7331,42.7331,18788.0
2017-02-28 14:40:00,52.8,52.8,52.75,52.77,33041.0,42.7412,42.7412,42.7007,42.7169,33041.0
2017-02-28 14:45:00,52.78,52.81,52.77,52.81,20047.0,42.725,42.7493,42.7169,42.7493,20047.0
2017-02-28 14:50:00,52.82,52.83,52.77,52.77,23933.0,42.7574,42.7655,42.7169,42.7169,23933.0
2017-02-28 14:55:00,52.77,52.8,52.76,52.78,23516.0,42.7169,42.7412,42.7088,42.725,23516.0
2017-02-28 15:00:00,52.79,52.8,52.75,52.8,21942.0,42.7331,42.7412,42.7007,42.7412,21942.0
2017-02-28 15:05:00,52.79,52.8,52.76,52.76,23924.0,42.7331,42.7412,42.7088,42.7088,23924.0
2017-02-28 15:10:00,52.77,52.79,52.75,52.75,63051.0,42.7169,42.7331,42.7007,42.7007,63051.0
2017-02-28 15:15:00,52.75,52.77,52.74,52.76,41095.0,42.7007,42.7169,42.6926,42.7088,41095.0
2017-02-28 15:20:00,52.77,52.77,52.73,52.76,29828.0,42.7169,42.7169,42.6845,42.7088,29828.0
2017-02-28 15:25:00,52.76,52.76,52.73,52.73,21540.0,42.7088,42.7088,42.6845,42.6845,21540.0
2017-02-28 15:30:00,52.73,52.74,52.64,52.67,55300.0,42.6845,42.6926,42.6117,42.6359,55300.0
2017-02-28 15:35:00,52.68,52.73,52.63,52.64,53093.0,42.644,42.6845,42.6036,42.6117,53093.0
2017-02-28 15:40:00,52.65,52.68,52.63,52.68,36690.0,42.6197,42.644,42.6036,42.644,36690.0
2017-02-28 15:45:00,52.68,52.71,52.65,52.68,62282.0,42.644,42.6683,42.6197,42.644,62282.0
2017-02-28 15:50:00,52.69,52.71,52.68,52.69,69486.0,42.6521,42.6683,42.644,42.6521,69486.0
2017-02-28 15:55:00,52.69,52.73,52.68,52.71,172267.0,42.6521,42.6845,42.644,42.6683,172267.0
2017-03-01 09:30:00,53.11,53.11,52.6,52.75,42632.0,42.9921,42.9921,42.5793,42.7007,42632.0
2017-03-01 09:35:00,52.76,52.9,52.75,52.79,25586.0,42.7088,42.8221,42.7007,42.7331,25586.0
2017-03-01 09:40:00,52.82,52.84,52.75,52.77,24103.0,42.7574,42.7735,42.7007,42.7169,24103.0
2017-03-01 09:45:00,52.77,52.88,52.77,52.83,24754.0,42.7169,42.8059,42.7169,42.7655,24754.0
2017-03-01 09:50:00,52.83,52.87,52.8,52.85,14498.0,42.7655,42.7978,42.7412,42.7816,14498.0
2017-03-01 09:55:00,52.85,52.89,52.8,52.85,27532.0,42.7816,42.814,42.7412,42.7816,27532.0
2017-03-01 10:00:00,52.85,52.95,52.83,52.94,56797.0,42.7816,42.8626,42.7655,42.8545,56797.0
2017-03-01 10:05:00,52.94,52.96,52.86,52.9,46448.0,42.8545,42.8707,42.7897,42.8221,46448.0
2017-03-01 10:10:00,52.91,52.97,52.91,52.96,20668.0,42.8302,42.8788,42.8302,42.8707,20668.0
2017-03-01 10:15:00,52.96,53.09,52.96,53.09,89116.0,42.8707,42.9759,42.8707,42.9759,89116.0
2017-03-01 10:20:00,53.09,53.11,53.03,53.06,22753.0,42.9759,42.9921,42.9274,42.9516,22753.0
2017-03-01 10:25:00,53.07,53.07,52.98,52.98,22906.0,42.9597,42.9597,42.8869,42.8869,22906.0
2017-03-01 10:30:00,52.98,53.09,52.98,53.05,97419.0,42.8869,42.9759,42.8869,42.9435,97419.0
2017-03-01 10:35:00,53.05,53.09,53.04,53.05,28423.0,42.9435,42.9759,42.9354,42.9435,28423.0
2017-03-01 10:40:00,53.05,53.07,53.02,53.03,18897.0,42.9435,42.9597,42.9193,42.9274,18897.0
2017-03-01 10:45:00,53.03,53.03,52.96,53.01,33433.0,42.9274,42.9274,42.8707,42.9112,33433.0
2017-03-01 10:50:00,53.01,53.05,52.96,52.98,40253.0,42.9112,42.9435,42.8707,42.8869,40253.0
2017-03-01 10:55:00,52.97,53.0,52.96,52.98,21257.0,42.8788,42.9031,42.8707,42.8869,21257.0
2017-03-01 11:00:00,52.98,52.99,52.92,52.97,24144.0,42.8869,42.895,42.8383,42.8788,24144.0
2017-03-01 11:05:00,52.98,53.06,52.97,53.05,25835.0,42.8869,42.9516,42.8788,42.9435,25835.0
2017-03-01 11:10:00,53.06,53.11,53.04,53.09,17745.0,42.9516,42.9921,42.9354,42.9759,17745.0
2017-03-01 11:15:00,53.08,53.13,53.06,53.11,18672.0,42.9678,43.0083,42.9516,42.9921,18672.0
2017-03-01 11:20:00,53.11,53.12,53.03,53.03,42575.0,42.9921,43.0002,42.9274,42.9274,42575.0
2017-03-01 11:25:00,53.05,53.09,53.03,53.09,16850.0,42.9435,42.9759,42.9274,42.9759,16850.0
2017-03-01 11:30:00,53.1,53.1,53.03,53.06,14827.0,42.984,42.984,42.9274,42.9516,14827.0
2017-03-01 11:35:00,53.05,53.2,53.04,53.19,316953.0,42.9435,43.065,42.9354,43.0569,316953.0
2017-03-01 11:40:00,53.2,53.22,53.18,53.2,28504.0,43.065,43.0812,43.0488,43.065,28504.0
2017-03-01 11:45:00,53.21,53.23,53.18,53.23,74609.0,43.0731,43.0893,43.0488,43.0893,74609.0
2017-03-01 11:50:00,53.22,53.25,53.22,53.23,18948.0,43.0812,43.1054,43.0812,43.0893,18948.0
2017-03-01 11:55:00,53.23,53.24,53.19,53.22,26599.0,43.0893,43.0973,43.0569,43.0812,26599.0
2017-03-01 12:00:00,53.22,53.26,53.2,53.25,44159.0,43.0812,43.1135,43.065,43.1054,44159.0
2017-03-01 12:05:00,53.25,53.26,53.22,53.24,53255.0,43.1054,43.1135,43.0812,43.0973,53255.0
2017-03-01 12:10:00,53.23,53.26,53.22,53.24,62462.0,43.0893,43.1135,43.0812,43.0973,62462.0
2017-03-01 12:15:00,53.24,53.26,53.16,53.23,37749.0,43.0973,43.1135,43.0326,43.0893,37749.0
2017-03-01 12:20:00,53.23,53.24,53.18,53.21,17989.0,43.0893,43.0973,43.0488,43.0731,17989.0
2017-03-01 12:25:00,53.21,53.23,53.18,53.19,10760.0,43.0731,43.0893,43.0488,43.0569,10760.0
2017-03-01 12:30:00,53.18,53.18,53.15,53.18,8735.0,43.0488,43.0488,43.0245,43.0488,8735.0
2017-03-01 12:35:00,53.18,53.2,53.16,53.18,22324.0,43.0488,43.065,43.0326,43.0488,22324.0
2017-03-01 12:40:00,53.17,53.19,53.16,53.18,19950.0,43.0407,43.0569,43.0326,43.0488,19950.0
2017-03-01 12:45:00,53.18,53.19,53.15,53.16,12316.0,43.0488,43.0569,43.0245,43.0326,12316.0
2017-03-01 12:50:00,53.16,53.2,53.16,53.19,26095.0,43.0326,43.065,43.0326,43.0569,26095.0
2017-03-01 12:55:00,53.19,53.26,53.18,53.26,120808.0,43.0569,43.1135,43.0488,43.1135,120808.0
2017-03-01 13:00:00,53.26,53.28,53.25,53.26,22759.0,43.1135,43.1297,43.1054,43.1135,22759.0
2017-03-01 13:05:00,53.26,53.3,53.26,53.3,13209.0,43.1135,43.1459,43.1135,43.1459,13209.0
2017-03-01 13:10:00,53.3,53.31,53.28,53.29,16858.0,43.1459,43.154,43.1297,43.1378,16858.0
2017-03-01 13:15:00,53.29,53.3,53.24,53.26,13610.0,43.1378,43.1459,43.0973,43.1135,13610.0
2017-03-01 13:20:00,53.26,53.27,53.25,53.26,8025.0,43.1135,43.1216,43.1054,43.1135,8025.0
2017-03-01 13:25:00,53.27,53.27,53.24,53.24,14141.0,43.1216,43.1216,43.0973,43.0973,14141.0
2017-03-01 13:30:00,53.25,53.25,53.19,53.21,25297.0,43.1054,43.1054,43.0569,43.0731,25297.0
2017-03-01 13:35:00,53.21,53.21,53.17,53.17,10283.0,43.0731,43.0731,43.0407,43.0407,10283.0
2017-03-01 13:40:00,53.18,53.21,53.17,53.21,15972.0,43.0488,43.0731,43.0407,43.0731,15972.0
2017-03-01 13:45:00,53.21,53.25,53.2,53.24,16951.0,43.0731,43.1054,43.065,43.0973,16951.0
2017-03-01 13:50:00,53.23,53.25,53.22,53.25,42804.0,43.0893,43.1054,43.0812,43.1054,42804.0
2017-03-01 13:55:00,53.24,53.25,53.21,53.21,19071.0,43.0973,43.1054,43.0731,43.0731,19071.0
2017-03-01 14:00:00,53.22,53.22,53.2,53.2,38100.0,43.0812,43.0812,43.065,43.065,38100.0
2017-03-01 14:05:00,53.21,53.22,53.19,53.2,14950.0,43.0731,43.0812,43.0569,43.065,14950.0
2017-03-01 14:10:00,53.2,53.2,53.15,53.18,27245.0,43.065,43.065,43.0245,43.0488,27245.0
2017-03-01 14:15:00,53.18,53.25,53.17,53.25,36568.0,43.0488,43.1054,43.0407,43.1054,36568.0
2017-03-01 14:20:00,53.25,53.28,53.24,53.27,29261.0,43.1054,43.1297,43.0973,43.1216,29261.0
2017-03-01 14:25:00,53.27,53.28,53.2,53.22,31306.0,43.1216,43.1297,43.065,43.0812,31306.0
2017-03-01 14:30:00,53.21,53.23,53.21,53.22,21987.0,43.0731,43.0893,43.0731,43.0812,21987.0
2017-03-01 14:35:00,53.21,53.22,53.16,53.16,17976.0,43.0731,43.0812,43.0326,43.0326,17976.0
2017-03-01 14:40:00,53.16,53.17,53.14,53.15,41132.0,43.0326,43.0407,43.0164,43.0245,41132.0
2017-03-01 14:45:00,53.16,53.22,53.15,53.22,32283.0,43.0326,43.0812,43.0245,43.0812,32283.0
2017-03-01 14:50:00,53.22,53.24,53.2,53.23,14483.0,43.0812,43.0973,43.065,43.0893,14483.0
2017-03-01 14:55:00,53.24,53.25,53.23,53.23,36675.0,43.0973,43.1054,43.0893,43.0893,36675.0
2017-03-01 15:00:00,53.22,53.23,53.19,53.22,55079.0,43.0812,43.0893,43.0569,43.0812,55079.0
2017-03-01 15:05:00,53.21,53.22,53.18,53.18,34686.0,43.0731,43.0812,43.0488,43.0488,34686.0
2017-03-01 15:10:00,53.19,53.24,53.18,53.23,49253.0,43.0569,43.0973,43.0488,43.0893,49253.0
2017-03-01 15:15:00,53.23,53.27,53.22,53.27,33175.0,43.0893,43.1216,43.0812,43.1216,33175.0
2017-03-01 15:20:00,53.27,53.3,53.26,53.27,31668.0,43.1216,43.1459,43.1135,43.1216,31668.0
2017-03-01 15:25:00,53.28,53.28,53.23,53.25,25104.0,43.1297,43.1297,43.0893,43.1054,25104.0
2017-03-01 15:30:00,53.25,53.26,53.24,53.26,35538.0,43.1054,43.1135,43.0973,43.1135,35538.0
2017-03-01 15:35:00,53.26,53.27,53.19,53.21,62632.0,43.1135,43.1216,43.0569,43.0731,62632.0
2017-03-01 15:40:00,53.2,53.22,53.14,53.15,62767.0,43.065,43.0812,43.0164,43.0245,62767.0
2017-03-01 15:45:00,53.15,53.21,53.15,53.21,111676.0,43.0245,43.0731,43.0245,43.0731,111676.0
2017-03-01 15:50:00,53.21,53.23,53.15,53.16,88534.0,43.0731,43.0893,43.0245,43.0326,88534.0
2017-03-01 15:55:00,53.16,53.17,53.1,53.13,163292.0,43.0326,43.0407,42.984,43.0083,163292.0
2017-03-02 09:30:00,52.88,53.14,52.82,52.98,40568.0,42.8059,43.0164,42.7574,42.8869,40568.0
2017-03-02 09:35:00,53.0,53.08,52.91,53.0,58836.0,42.9031,42.9678,42.8302,42.9031,58836.0
2017-03-02 09:40:00,53.0,53.0,52.9,52.92,22693.0,42.9031,42.9031,42.8221,42.8383,22693.0
2017-03-02 09:45:00,52.91,53.04,52.91,53.03,48163.0,42.8302,42.9354,42.8302,42.9274,48163.0
2017-03-02 09:50:00,53.02,53.11,52.94,53.1,107733.0,42.9193,42.9921,42.8545,42.984,107733.0
2017-03-02 09:55:00,53.1,53.15,53.07,53.13,52785.0,42.984,43.0245,42.9597,43.0083,52785.0
2017-03-02 10:00:00,53.12,53.17,53.08,53.17,30882.0,43.0002,43.0407,42.9678,43.0407,30882.0
2017-03-02 10:05:00,53.16,53.17,53.05,53.05,22126.0,43.0326,43.0407,42.9435,42.9435,22126.0
2017-03-02 10:10:00,53.05,53.08,52.98,52.99,27094.0,42.9435,42.9678,42.8869,42.895,27094.0
2017-03-02 10:15:00,52.98,53.03,52.97,53.02,31129.0,42.8869,42.9274,42.8788,42.9193,31129.0
2017-03-02 10:20:00,53.03,53.03,52.94,52.96,18429.0,42.9274,42.9274,42.8545,42.8707,18429.0
2017-03-02 10:25:00,52.96,53.02,52.95,52.99,21894.0,42.8707,42.9193,42.8626,42.895,21894.0
2017-03-02 10:30:00,53.0,53.09,52.99,53.05,36663.0,42.9031,42.9759,42.895,42.9435,36663.0
2017-03-02 10:35:00,53.04,53.07,53.01,53.02,23695.0,42.9354,42.9597,42.9112,42.9193,23695.0
2017-03-02 10:40:00,53.02,53.04,52.99,53.04,20844.0,42.9193,42.9354,42.895,42.9354,20844.0
2017-03-02 10:45:00,53.04,53.11,53.01,53.08,33578.0,42.9354,42.9921,42.9112,42.9678,33578.0
2017-03-02 10:50:00,53.07,53.09,53.05,53.07,19676.0,42.9597,42.9759,42.9435,42.9597,19676.0
2017-03-02 10:55:00,53.07,53.07,52.99,53.05,36265.0,42.9597,42.9597,42.895,42.9435,36265.0
2017-03-02 11:00:00,53.05,53.07,53.02,53.06,21581.0,42.9435,42.9597,42.9193,42.9516,21581.0
2017-03-02 11:05:00,53.06,53.07,52.99,53.0,26109.0,42.9516,42.9597,42.895,42.9031,26109.0
2017-03-02 11:10:00,53.01,53.03,52.99,53.02,15782.0,42.9112,42.9274,42.895,42.9193,15782.0
2017-03-02 11:15:00,53.02,53.04,52.99,53.04,33378.0,42.9193,42.9354,42.895,42.9354,33378.0
2017-03-02 11:20:00,53.04,53.07,53.01,53.05,17774.0,42.9354,42.9597,42.9112,42.9435,17774.0
2017-03-02 11:25:00,53.05,53.05,53.0,53.01,13741.0,42.9435,42.9435,42.9031,42.9112,13741.0
2017-03-02 11:30:00,53.01,53.01,52.89,52.91,32801.0,42.9112,42.9112,42.814,42.8302,32801.0
2017-03-02 11:35:00,52.91,52.93,52.88,52.9,16760.0,42.8302,42.8464,42.8059,42.8221,16760.0
2017-03-02 11:40:00,52.9,52.93,52.89,52.93,16750.0,42.8221,42.8464,42.814,42.8464,16750.0
2017-03-02 11:45:00,52.93,52.97,52.9,52.95,20425.0,42.8464,42.8788,42.8221,42.8626,20425.0
2017-03-02 11:50:00,52.94,52.96,52.91,52.93,17456.0,42.8545,42.8707,42.8302,42.8464,17456.0
2017-03-02 11:55:00,52.94,52.95,52.91,52.94,18807.0,42.8545,42.8626,42.8302,42.8545,18807.0
2017-03-02 12:00:00,52.94,52.95,52.9,52.9,18658.0,42.8545,42.8626,42.8221,42.8221,18658.0
2017-03-02 12:05:00,52.9,52.9,52.86,52.86,15534.0,42.8221,42.8221,42.7897,42.7897,15534.0
2017-03-02 12:10:00,52.86,52.87,52.83,52.85,11648.0,42.7897,42.7978,42.7655,42.7816,11648.0
2017-03-02 12:15:00,52.85,52.85,52.81,52.82,10988.0,42.7816,42.7816,42.7493,42.7574,10988.0
2017-03-02 12:20:00,52.82,52.83,52.79,52.8,23860.0,42.7574,42.7655,42.7331,42.7412,23860.0
2017-03-02 12:25:00,52.81,52.81,52.77,52.79,12129.0,42.7493,42.7493,42.7169,42.7331,12129.0
2017-03-02 12:30:00,52.79,52.79,52.76,52.76,12264.0,42.7331,42.7331,42.7088,42.7088,12264.0
2017-03-02 12:35:00,52.76,52.8,52.75,52.79,14909.0,42.7088,42.7412,42.7007,42.7331,14909.0
2017-03-02 12:40:00,52.79,52.84,52.79,52.8,19896.0,42.7331,42.7735,42.7331,42.7412,19896.0
2017-03-02 12:45:00,52.8,52.82,52.77,52.8,11193.0,42.7412,42.7574,42.7169,42.7412,11193.0
2017-03-02 12:50:00,52.8,52.83,52.78,52.82,28208.0,42.7412,42.7655,42.725,42.7574,28208.0
2017-03-02 12:55:00,52.83,52.85,52.82,52.82,25349.0,42.7655,42.7816,42.7574,42.7574,25349.0
2017-03-02 13:00:00,52.81,52.84,52.8,52.83,17849.0,42.7493,42.7735,42.7412,42.7655,17849.0
2017-03-02 13:05:00,52.83,52.85,52.81,52.85,11551.0,42.7655,42.7816,42.7493,42.7816,11551.0
2017-03-02 13:10:00,52.85,52.86,52.84,52.85,5800.0,42.7816,42.7897,42.7735,42.7816,5800.0
2017-03-02 13:15:00,52.84,52.85,52.79,52.79,10008.0,42.7735,42.7816,42.7331,42.7331,10008.0
2017-03-02 13:20:00,52.8,52.82,52.78,52.82,13483.0,42.7412,42.7574,42.725,42.7574,13483.0
2017-03-02 13:25:00,52.82,52.82,52.79,52.8,10418.0,42.7574,42.7574,42.7331,42.7412,10418.0
2017-03-02 13:30:00,52.8,52.82,52.79,52.8,14247.0,42.7412,42.7574,42.7331,42.7412,14247.0
2017-03-02 13:35:00,52.81,52.83,52.79,52.81,12738.0,42.7493,42.7655,42.7331,42.7493,12738.0
2017-03-02 13:40:00,52.81,52.82,52.78,52.79,7403.0,42.7493,42.7574,42.725,42.7331,7403.0
2017-03-02 13:45:00,52.78,52.81,52.76,52.78,15760.0,42.725,42.7493,42.7088,42.725,15760.0
2017-03-02 13:50:00,52.78,52.79,52.75,52.77,37351.0,42.725,42.7331,42.7007,42.7169,37351.0
2017-03-02 13:55:00,52.77,52.85,52.75,52.83,60131.0,42.7169,42.7816,42.7007,42.7655,60131.0
2017-03-02 14:00:00,52.84,52.88,52.83,52.88,5806.0,42.7735,42.8059,42.7655,42.8059,5806.0
2017-03-02 14:05:00,52.88,52.89,52.87,52.87,9185.0,42.8059,42.814,42.7978,42.7978,9185.0
2017-03-02 14:10:00,52.87,52.88,52.83,52.88,15628.0,42.7978,42.8059,42.7655,42.8059,15628.0
2017-03-02 14:15:00,52.88,52.89,52.85,52.86,12726.0,42.8059,42.814,42.7816,42.7897,12726.0
2017-03-02 14:20:00,52.87,52.9,52.87,52.88,11777.0,42.7978,42.8221,42.7978,42.8059,11777.0
2017-03-02 14:25:00,52.87,52.93,52.86,52.93,21825.0,42.7978,42.8464,42.7897,42.8464,21825.0
2017-03-02 14:30:00,52.92,52.94,52.89,52.91,15547.0,42.8383,42.8545,42.814,42.8302,15547.0
2017-03-02 14:35:00,52.91,52.92,52.9,52.9,11479.0,42.8302,42.8383,42.8221,42.8221,11479.0
2017-03-02 14:40:00,52.91,52.93,52.88,52.89,15915.0,42.8302,42.8464,42.8059,42.814,15915.0
2017-03-02 14:45:00,52.89,52.91,52.88,52.91,12068.0,42.814,42.8302,42.8059,42.8302,12068.0
2017-03-02 14:50:00,52.91,52.92,52.89,52.89,13991.0,42.8302,42.8383,42.814,42.814,13991.0
2017-03-02 14:55:00,52.89,52.89,52.85,52.86,15403.0,42.814,42.814,42.7816,42.7897,15403.0
2017-03-02 15:00:00,52.86,52.89,52.84,52.87,15325.0,42.7897,42.814,42.7735,42.7978,15325.0
2017-03-02 15:05:00,52.88,52.88,52.86,52.87,9798.0,42.8059,42.8059,42.7897,42.7978,9798.0
2017-03-02 15:10:00,52.88,52.88,52.85,52.86,13529.0,42.8059,42.8059,42.7816,42.7897,13529.0
2017-03-02 15:15:00,52.86,52.86,52.77,52.82,36585.0,42.7897,42.7897,42.7169,42.7574,36585.0
2017-03-02 15:20:00,52.83,52.84,52.82,52.83,15764.0,42.7655,42.7735,42.7574,42.7655,15764.0
2017-03-02 15:25:00,52.83,52.85,52.81,52.82,24734.0,42.7655,42.7816,42.7493,42.7574,24734.0
2017-03-02 15:30:00,52.82,52.83,52.76,52.77,40520.0,42.7574,42.7655,42.7088,42.7169,40520.0
2017-03-02 15:35:00,52.77,52.78,52.76,52.76,36009.0,42.7169,42.725,42.7088,42.7088,36009.0
2017-03-02 15:40:00,52.77,52.77,52.69,52.71,50901.0,42.7169,42.7169,42.6521,42.6683,50901.0
2017-03-02 15:45:00,52.71,52.74,52.69,52.72,61536.0,42.6683,42.6926,42.6521,42.6764,61536.0
2017-03-02 15:50:00,52.71,52.74,52.69,52.7,79314.0,42.6683,42.6926,42.6521,42.6602,79314.0
2017-03-02 15:55:00,52.7,52.79,52.69,52.76,143843.0,42.6602,42.7331,42.6521,42.7088,143843.0
2017-03-03 09:30:00,52.62,52.7,52.32,52.42,34112.0,42.5955,42.6602,42.3526,42.4336,34112.0
2017-03-03 09:35:00,52.43,52.46,52.37,52.44,12261.0,42.4417,42.4659,42.3931,42.4498,12261.0
2017-03-03 09:40:00,52.44,52.46,52.33,52.33,14247.0,42.4498,42.4659,42.3607,42.3607,14247.0
2017-03-03 09:45:00,52.35,52.37,52.29,52.32,27111.0,42.3769,42.3931,42.3283,42.3526,27111.0
2017-03-03 09:50:00,52.33,52.39,52.3,52.3,28882.0,42.3607,42.4093,42.3364,42.3364,28882.0
2017-03-03 09:55:00,52.3,52.35,52.29,52.33,23969.0,42.3364,42.3769,42.3283,42.3607,23969.0
2017-03-03 10:00:00,52.34,52.34,52.2,52.2,39017.0,42.3688,42.3688,42.2555,42.2555,39017.0
2017-03-03 10:05:00,52.2,52.26,52.2,52.25,25785.0,42.2555,42.304,42.2555,42.2959,25785.0
2017-03-03 10:10:00,52.25,52.26,52.21,52.22,26149.0,42.2959,42.304,42.2636,42.2717,26149.0
2017-03-03 10:15:00,52.23,52.23,52.12,52.17,53087.0,42.2798,42.2798,42.1907,42.2312,53087.0
2017-03-03 10:20:00,52.18,52.18,52.11,52.12,25508.0,42.2393,42.2393,42.1826,42.1907,25508.0
2017-03-03 10:25:00,52.12,52.13,52.03,52.04,33758.0,42.1907,42.1988,42.1179,42.126,33758.0
2017-03-03 10:30:00,52.03,52.04,52.0,52.02,63197.0,42.1179,42.126,42.0936,42.1098,63197.0
2017-03-03 10:35:00,52.03,52.1,52.0,52.1,35146.0,42.1179,42.1745,42.0936,42.1745,35146.0
2017-03-03 10:40:00,52.1,52.13,52.08,52.12,25122.0,42.1745,42.1988,42.1583,42.1907,25122.0
2017-03-03 10:45:00,52.13,52.14,52.01,52.05,89426.0,42.1988,42.2069,42.1017,42.1341,89426.0
2017-03-03 10:50:00,52.04,52.04,52.0,52.01,64574.0,42.126,42.126,42.0936,42.1017,64574.0
2017-03-03 10:55:00,52.02,52.06,52.01,52.03,37270.0,42.1098,42.1421,42.1017,42.1179,37270.0
2017-03-03 11:00:00,52.03,52.08,52.01,52.08,21973.0,42.1179,42.1583,42.1017,42.1583,21973.0
2017-03-03 11:05:00,52.08,52.09,52.06,52.09,19954.0,42.1583,42.1664,42.1421,42.1664,19954.0
2017-03-03 11:10:00,52.08,52.09,52.0,52.01,25279.0,42.1583,42.1664,42.0936,42.1017,25279.0
2017-03-03 11:15:00,52.01,52.02,51.94,51.97,59702.0,42.1017,42.1098,42.045,42.0693,59702.0
2017-03-03 11:20:00,51.97,52.03,51.95,51.96,31997.0,42.0693,42.1179,42.0531,42.0612,31997.0
2017-03-03 11:25:00,51.96,51.97,51.91,51.91,33928.0,42.0612,42.0693,42.0207,42.0207,33928.0
2017-03-03 11:30:00,51.92,51.93,51.88,51.88,41062.0,42.0288,42.0369,41.9964,41.9964,41062.0
2017-03-03 11:35:00,51.89,51.91,51.87,51.9,22081.0,42.0045,42.0207,41.9883,42.0126,22081.0
2017-03-03 11:40:00,51.9,51.92,51.87,51.88,16502.0,42.0126,42.0288,41.9883,41.9964,16502.0
2017-03-03 11:45:00,51.88,51.91,51.88,51.9,15105.0,41.9964,42.0207,41.9964,42.0126,15105.0
2017-03-03 11:50:00,51.9,51.95,51.89,51.95,27053.0,42.0126,42.0531,42.0045,42.0531,27053.0
2017-03-03 11:55:00,51.95,51.95,51.91,51.91,25443.0,42.0531,42.0531,42.0207,42.0207,25443.0
2017-03-03 12:00:00,51.91,51.94,51.9,51.94,26825.0,42.0207,42.045,42.0126,42.045,26825.0
2017-03-03 12:05:00,51.94,51.97,51.93,51.95,12464.0,42.045,42.0693,42.0369,42.0531,12464.0
2017-03-03 12:10:00,51.96,51.96,51.92,51.95,19794.0,42.0612,42.0612,42.0288,42.0531,19794.0
2017-03-03 12:15:00,51.95,51.96,51.93,51.96,8424.0,42.0531,42.0612,42.0369,42.0612,8424.0
2017-03-03 12:20:00,51.96,51.96,51.93,51.93,9019.0,42.0612,42.0612,42.0369,42.0369,9019.0
2017-03-03 12:25:00,51.93,51.97,51.93,51.97,20598.0,42.0369,42.0693,42.0369,42.0693,20598.0
2017-03-03 12:30:00,51.97,52.0,51.96,51.99,15154.0,42.0693,42.0936,42.0612,42.0855,15154.0
2017-03-03 12:35:00,51.99,51.99,51.95,51.97,14053.0,42.0855,42.0855,42.0531,42.0693,14053.0
2017-03-03 12:40:00,51.97,51.98,51.95,51.96,36426.0,42.0693,42.0774,42.0531,42.0612,36426.0
2017-03-03 12:45:00,51.96,51.96,51.95,51.95,10955.0,42.0612,42.0612,42.0531,42.0531,10955.0
2017-03-03 12:50:00,51.96,51.97,51.93,51.95,17542.0,42.0612,42.0693,42.0369,42.0531,17542.0
2017-03-03 12:55:00,51.95,51.97,51.95,51.96,3767.0,42.0531,42.0693,42.0531,42.0612,3767.0
2017-03-03 13:00:00,51.96,51.98,51.92,51.98,49826.0,42.0612,42.0774,42.0288,42.0774,49826.0
2017-03-03 13:05:00,51.98,51.99,51.92,51.95,20042.0,42.0774,42.0855,42.0288,42.0531,20042.0
2017-03-03 13:10:00,51.95,51.97,51.94,51.95,13985.0,42.0531,42.0693,42.045,42.0531,13985.0
2017-03-03 13:15:00,51.95,51.96,51.92,51.94,17765.0,42.0531,42.0612,42.0288,42.045,17765.0
2017-03-03 13:20:00,51.93,51.95,51.89,51.91,19230.0,42.0369,42.0531,42.0045,42.0207,19230.0
2017-03-03 13:25:00,51.91,51.93,51.9,51.91,13454.0,42.0207,42.0369,42.0126,42.0207,13454.0
2017-03-03 13:30:00,51.92,51.94,51.91,51.93,18136.0,42.0288,42.045,42.0207,42.0369,18136.0
2017-03-03 13:35:00,51.94,51.95,51.92,51.93,15589.0,42.045,42.0531,42.0288,42.0369,15589.0
2017-03-03 13:40:00,51.92,51.95,51.92,51.93,14805.0,42.0288,42.0531,42.0288,42.0369,14805.0
2017-03-03 13:45:00,51.94,51.94,51.92,51.93,11106.0,42.045,42.045,42.0288,42.0369,11106.0
2017-03-03 13:50:00,51.94,51.98,51.93,51.97,18557.0,42.045,42.0774,42.0369,42.0693,18557.0
2017-03-03 13:55:00,51.98,52.0,51.98,51.98,12005.0,42.0774,42.0936,42.0774,42.0774,12005.0
2017-03-03 14:00:00,51.99,52.02,51.98,52.01,24863.0,42.0855,42.1098,42.0774,42.1017,24863.0
2017-03-03 14:05:00,52.02,52.02,51.99,52.02,14115.0,42.1098,42.1098,42.0855,42.1098,14115.0
2017-03-03 14:10:00,52.02,52.08,52.02,52.05,46074.0,42.1098,42.1583,42.1098,42.1341,46074.0
2017-03-03 14:15:00,52.04,52.05,52.01,52.04,34982.0,42.126,42.1341,42.1017,42.126,34982.0
2017-03-03 14:20:00,52.04,52.05,52.04,52.05,7552.0,42.126,42.1341,42.126,42.1341,7552.0
2017-03-03 14:25:00,52.04,52.05,52.03,52.05,90401.0,42.126,42.1341,42.1179,42.1341,90401.0
2017-03-03 14:30:00,52.06,52.21,52.05,52.21,164458.0,42.1421,42.2636,42.1341,42.2636,164458.0
2017-03-03 14:35:00,52.21,52.23,52.19,52.2,27136.0,42.2636,42.2798,42.2474,42.2555,27136.0
2017-03-03 14:40:00,52.2,52.22,52.19,52.2,14261.0,42.2555,42.2717,42.2474,42.2555,14261.0
2017-03-03 14:45:00,52.19,52.21,52.19,52.21,21488.0,42.2474,42.2636,42.2474,42.2636,21488.0
2017-03-03 14:50:00,52.21,52.26,52.2,52.25,18229.0,42.2636,42.304,42.2555,42.2959,18229.0
2017-03-03 14:55:00,52.24,52.25,52.22,52.25,19243.0,42.2879,42.2959,42.2717,42.2959,19243.0
2017-03-03 15:00:00,52.25,52.25,52.19,52.22,31233.0,42.2959,42.2959,42.2474,42.2717,31233.0
2017-03-03 15:05:00,52.23,52.23,52.19,52.2,20811.0,42.2798,42.2798,42.2474,42.2555,20811.0
2017-03-03 15:10:00,52.2,52.25,52.2,52.23,48889.0,42.2555,42.2959,42.2555,42.2798,48889.0
2017-03-03 15:15:00,52.24,52.26,52.22,52.26,11805.0,42.2879,42.304,42.2717,42.304,11805.0
2017-03-03 15:20:00,52.26,52.26,52.23,52.25,31568.0,42.304,42.304,42.2798,42.2959,31568.0
2017-03-03 15:25:00,52.26,52.27,52.22,52.25,35135.0,42.304,42.3121,42.2717,42.2959,35135.0
2017-03-03 15:30:00,52.24,52.26,52.22,52.26,50587.0,42.2879,42.304,42.2717,42.304,50587.0
2017-03-03 15:35:00,52.26,52.29,52.24,52.28,52850.0,42.304,42.3283,42.2879,42.3202,52850.0
2017-03-03 15:40:00,52.28,52.29,52.26,52.27,60409.0,42.3202,42.3283,42.304,42.3121,60409.0
2017-03-03 15:45:00,52.26,52.26,52.19,52.2,127973.0,42.304,42.304,42.2474,42.2555,127973.0
2017-03-03 15:50:00,52.21,52.26,52.2,52.22,123872.0,42.2636,42.304,42.2555,42.2717,123872.0
2017-03-03 15:55:00,52.22,52.22,52.17,52.18,289412.0,42.2717,42.2717,42.2312,42.2393,289412.0
2017-03-06 09:30:00,51.87,52.11,51.79,52.05,90555.0,41.9883,42.1826,41.9236,42.1341,90555.0
2017-03-06 09:35:00,52.05,52.05,51.86,51.89,39329.0,42.1341,42.1341,41.9802,42.0045,39329.0
2017-03-06 09:40:00,51.89,51.9,51.81,51.84,30953.0,42.0045,42.0126,41.9398,41.9641,30953.0
2017-03-06 09:45:00,51.83,51.87,51.78,51.85,27400.0,41.956,41.9883,41.9155,41.9722,27400.0
2017-03-06 09:50:00,51.85,51.92,51.84,51.89,23595.0,41.9722,42.0288,41.9641,42.0045,23595.0
2017-03-06 09:55:00,51.88,52.02,51.86,52.0,44626.0,41.9964,42.1098,41.9802,42.0936,44626.0
2017-03-06 10:00:00,52.0,52.03,51.97,52.0,23595.0,42.0936,42.1179,42.0693,42.0936,23595.0
2017-03-06 10:05:00,52.01,52.13,52.0,52.12,42064.0,42.1017,42.1988,42.0936,42.1907,42064.0
2017-03-06 10:10:00,52.12,52.15,52.11,52.14,47530.0,42.1907,42.215,42.1826,42.2069,47530.0
2017-03-06 10:15:00,52.14,52.15,52.06,52.09,58999.0,42.2069,42.215,42.1421,42.1664,58999.0
2017-03-06 10:20:00,52.1,52.11,52.04,52.07,64205.0,42.1745,42.1826,42.126,42.1502,64205.0
2017-03-06 10:25:00,52.06,52.14,52.04,52.11,27492.0,42.1421,42.2069,42.126,42.1826,27492.0
2017-03-06 10:30:00,52.12,52.12,52.05,52.07,19962.0,42.1907,42.1907,42.1341,42.1502,19962.0
2017-03-06 10:35:00,52.06,52.1,52.04,52.1,22340.0,42.1421,42.1745,42.126,42.1745,22340.0
2017-03-06 10:40:00,52.09,52.1,52.02,52.04,14086.0,42.1664,42.1745,42.1098,42.126,14086.0
2017-03-06 10:45:00,52.05,52.05,52.0,52.01,29649.0,42.1341,42.1341,42.0936,42.1017,29649.0
2017-03-06 10:50:00,52.0,52.0,51.95,51.96,22746.0,42.0936,42.0936,42.0531,42.0612,22746.0
2017-03-06 10:55:00,51.96,51.97,51.9,51.94,41437.0,42.0612,42.0693,42.0126,42.045,41437.0
2017-03-06 11:00:00,51.95,51.97,51.9,51.97,30271.0,42.0531,42.0693,42.0126,42.0693,30271.0
2017-03-06 11:05:00,51.97,51.99,51.94,51.96,21258.0,42.0693,42.0855,42.045,42.0612,21258.0
2017-03-06 11:10:00,51.95,51.97,51.93,51.97,24226.0,42.0531,42.0693,42.0369,42.0693,24226.0
2017-03-06 11:15:00,51.97,51.97,51.92,51.92,19542.0,42.0693,42.0693,42.0288,42.0288,19542.0
2017-03-06 11:20:00,51.93,51.96,51.92,51.95,34061.0,42.0369,42.0612,42.0288,42.0531,34061.0
2017-03-06 11:25:00,51.95,51.98,51.93,51.95,27247.0,42.0531,42.0774,42.0369,42.0531,27247.0
2017-03-06 11:30:00,51.95,51.96,51.91,51.92,29249.0,42.0531,42.0612,42.0207,42.0288,29249.0
2017-03-06 11:35:00,51.93,51.96,51.86,51.9,104989.0,42.0369,42.0612,41.9802,42.0126,104989.0
2017-03-06 11:40:00,51.9,51.97,51.88,51.94,26305.0,42.0126,42.0693,41.9964,42.045,26305.0
2017-03-06 11:45:00,51.94,51.98,51.94,51.98,8548.0,42.045,42.0774,42.045,42.0774,8548.0
2017-03-06 11:50:00,51.98,52.04,51.98,52.04,7713.0,42.0774,42.126,42.0774,42.126,7713.0
2017-03-06 11:55:00,52.04,52.06,52.0,52.01,29320.0,42.126,42.1421,42.0936,42.1017,29320.0
2017-03-06 12:00:00,52.01,52.04,51.98,52.04,21748.0,42.1017,42.126,42.0774,42.126,21748.0
2017-03-06 12:05:00,52.04,52.06,52.01,52.01,20439.0,42.126,42.1421,42.1017,42.1017,20439.0
2017-03-06 12:10:00,52.02,52.04,52.01,52.02,6987.0,42.1098,42.126,42.1017,42.1098,6987.0
2017-03-06 12:15:00,52.02,52.04,52.01,52.04,10497.0,42.1098,42.126,42.1017,42.126,10497.0
2017-03-06 12:20:00,52.04,52.05,52.03,52.05,11492.0,42.126,42.1341,42.1179,42.1341,11492.0
2017-03-06 12:25:00,52.05,52.09,52.0,52.02,36068.0,42.1341,42.1664,42.0936,42.1098,36068.0
2017-03-06 12:30:00,52.02,52.03,52.0,52.01,19168.0,42.1098,42.1179,42.0936,42.1017,19168.0
2017-03-06 12:35:00,52.01,52.05,52.0,52.04,19814.0,42.1017,42.1341,42.0936,42.126,19814.0
2017-03-06 12:40:00,52.04,52.05,52.01,52.02,43300.0,42.126,42.1341,42.1017,42.1098,43300.0
2017-03-06 12:45:00,52.01,52.02,51.99,52.02,17397.0,42.1017,42.1098,42.0855,42.1098,17397.0
2017-03-06 12:50:00,52.01,52.04,52.01,52.04,9288.0,42.1017,42.126,42.1017,42.126,9288.0
2017-03-06 12:55:00,52.04,52.05,51.98,52.0,73707.0,42.126,42.1341,42.0774,42.0936,73707.0
2017-03-06 13:00:00,52.0,52.04,51.99,52.02,19003.0,42.0936,42.126,42.0855,42.1098,19003.0
2017-03-06 13:05:00,52.02,52.04,52.0,52.04,15708.0,42.1098,42.126,42.0936,42.126,15708.0
2017-03-06 13:10:00,52.04,52.08,52.04,52.06,8238.0,42.126,42.1583,42.126,42.1421,8238.0
2017-03-06 13:15:00,52.07,52.08,52.05,52.08,8648.0,42.1502,42.1583,42.1341,42.1583,8648.0
2017-03-06 13:20:00,52.09,52.12,52.06,52.1,13901.0,42.1664,42.1907,42.1421,42.1745,13901.0
2017-03-06 13:25:00,52.1,52.1,52.07,52.08,16065.0,42.1745,42.1745,42.1502,42.1583,16065.0
2017-03-06 13:30:00,52.08,52.1,52.07,52.1,20235.0,42.1583,42.1745,42.1502,42.1745,20235.0
2017-03-06 13:35:00,52.1,52.12,52.09,52.1,15472.0,42.1745,42.1907,42.1664,42.1745,15472.0
2017-03-06 13:40:00,52.1,52.12,52.1,52.11,9873.0,42.1745,42.1907,42.1745,42.1826,9873.0
2017-03-06 13:45:00,52.11,52.13,52.1,52.13,12784.0,42.1826,42.1988,42.1745,42.1988,12784.0
2017-03-06 13:50:00,52.12,52.14,52.11,52.14,36003.0,42.1907,42.2069,42.1826,42.2069,36003.0
2017-03-06 13:55:00,52.14,52.16,52.1,52.12,111299.0,42.2069,42.2231,42.1745,42.1907,111299.0
2017-03-06 14:00:00,52.13,52.13,52.07,52.08,32073.0,42.1988,42.1988,42.1502,42.1583,32073.0
2017-03-06 14:05:00,52.09,52.1,52.04,52.1,95868.0,42.1664,42.1745,42.126,42.1745,95868.0
2017-03-06 14:10:00,52.1,52.15,52.1,52.13,36271.0,42.1745,42.215,42.1745,42.1988,36271.0
2017-03-06 14:15:00,52.14,52.15,52.13,52.15,9655.0,42.2069,42.215,42.1988,42.215,9655.0
2017-03-06 14:20:00,52.15,52.15,52.1,52.11,20788.0,42.215,42.215,42.1745,42.1826,20788.0
2017-03-06 14:25:00,52.12,52.15,52.12,52.15,18232.0,42.1907,42.215,42.1907,42.215,18232.0
2017-03-06 14:30:00,52.15,52.15,52.11,52.14,31424.0,42.215,42.215,42.1826,42.2069,31424.0
2017-03-06 14:35:00,52.13,52.15,52.13,52.15,10769.0,42.1988,42.215,42.1988,42.215,10769.0
2017-03-06 14:40:00,52.16,52.16,52.14,52.15,10379.0,42.2231,42.2231,42.2069,42.215,10379.0
2017-03-06 14:45:00,52.15,52.15,52.12,52.13,22386.0,42.215,42.215,42.1907,42.1988,22386.0
2017-03-06 14:50:00,52.13,52.14,52.11,52.14,12366.0,42.1988,42.2069,42.1826,42.2069,12366.0
2017-03-06 14:55:00,52.13,52.14,52.09,52.11,23299.0,42.1988,42.2069,42.1664,42.1826,23299.0
2017-03-06 15:00:00,52.11,52.12,52.07,52.07,39521.0,42.1826,42.1907,42.1502,42.1502,39521.0
2017-03-06 15:05:00,52.07,52.13,52.07,52.13,22080.0,42.1502,42.1988,42.1502,42.1988,22080.0
2017-03-06 15:10:00,52.12,52.14,52.08,52.14,35931.0,42.1907,42.2069,42.1583,42.2069,35931.0
2017-03-06 15:15:00,52.13,52.17,52.12,52.15,35896.0,42.1988,42.2312,42.1907,42.215,35896.0
2017-03-06 15:20:00,52.14,52.17,52.14,52.17,17145.0,42.2069,42.2312,42.2069,42.2312,17145.0
2017-03-06 15:25:00,52.16,52.16,52.12,52.15,22046.0,42.2231,42.2231,42.1907,42.215,22046.0
2017-03-06 15:30:00,52.15,52.15,52.1,52.11,31461.0,42.215,42.215,42.1745,42.1826,31461.0
2017-03-06 15:35:00,52.12,52.15,52.11,52.13,39521.0,42.1907,42.215,42.1826,42.1988,39521.0
2017-03-06 15:40:00,52.13,52.2,52.13,52.2,43728.0,42.1988,42.2555,42.1988,42.2555,43728.0
2017-03-06 15:45:00,52.19,52.21,52.17,52.21,84691.0,42.2474,42.2636,42.2312,42.2636,84691.0
2017-03-06 15:50:00,52.2,52.2,52.17,52.17,68755.0,42.2555,42.2555,42.2312,42.2312,68755.0
2017-03-06 15:55:00,52.18,52.19,52.14,52.15,249269.0,42.2393,42.2474,42.2069,42.215,249269.0
2017-03-07 09:30:00,52.15,52.36,52.14,52.36,62413.0,42.215,42.385,42.2069,42.385,62413.0
2017-03-07 09:35:00,52.37,52.43,52.31,52.41,51167.0,42.3931,42.4417,42.3445,42.4255,51167.0
2017-03-07 09:40:00,52.43,52.45,52.37,52.42,24806.0,42.4417,42.4578,42.3931,42.4336,24806.0
2017-03-07 09:45:00,52.42,52.43,52.36,52.41,16587.0,42.4336,42.4417,42.385,42.4255,16587.0
2017-03-07 09:50:00,52.41,52.41,52.37,52.39,16399.0,42.4255,42.4255,42.3931,42.4093,16399.0
2017-03-07 09:55:00,52.4,52.43,52.37,52.39,23671.0,42.4174,42.4417,42.3931,42.4093,23671.0
2017-03-07 10:00:00,52.38,52.39,52.27,52.32,30025.0,42.4012,42.4093,42.3121,42.3526,30025.0
2017-03-07 10:05:00,52.31,52.31,52.25,52.3,12400.0,42.3445,42.3445,42.2959,42.3364,12400.0
2017-03-07 10:10:00,52.3,52.36,52.28,52.34,36100.0,42.3364,42.385,42.3202,42.3688,36100.0
2017-03-07 10:15:00,52.35,52.41,52.34,52.4,19922.0,42.3769,42.4255,42.3688,42.4174,19922.0
2017-03-07 10:20:00,52.4,52.46,52.39,52.45,20213.0,42.4174,42.4659,42.4093,42.4578,20213.0
2017-03-07 10:25:00,52.44,52.49,52.44,52.44,17568.0,42.4498,42.4902,42.4498,42.4498,17568.0
2017-03-07 10:30:00,52.45,52.48,52.4,52.47,30172.0,42.4578,42.4821,42.4174,42.474,30172.0
2017-03-07 10:35:00,52.48,52.48,52.45,52.45,43859.0,42.4821,42.4821,42.4578,42.4578,43859.0
2017-03-07 10:40:00,52.46,52.5,52.43,52.43,32139.0,42.4659,42.4983,42.4417,42.4417,32139.0
2017-03-07 10:45:00,52.43,52.44,52.34,52.36,32445.0,42.4417,42.4498,42.3688,42.385,32445.0
2017-03-07 10:50:00,52.38,52.41,52.37,52.41,20221.0,42.4012,42.4255,42.3931,42.4255,20221.0
2017-03-07 10:55:00,52.41,52.46,52.4,52.46,43438.0,42.4255,42.4659,42.4174,42.4659,43438.0
2017-03-07 11:00:00,52.46,52.48,52.43,52.47,43026.0,42.4659,42.4821,42.4417,42.474,43026.0
2017-03-07 11:05:00,52.46,52.53,52.46,52.53,22535.0,42.4659,42.5226,42.4659,42.5226,22535.0
2017-03-07 11:10:00,52.52,52.53,52.49,52.5,28206.0,42.5145,42.5226,42.4902,42.4983,28206.0
2017-03-07 11:15:00,52.5,52.51,52.48,52.51,13220.0,42.4983,42.5064,42.4821,42.5064,13220.0
2017-03-07 11:20:00,52.51,52.52,52.44,52.47,18988.0,42.5064,42.5145,42.4498,42.474,18988.0
2017-03-07 11:25:00,52.47,52.47,52.42,52.43,20433.0,42.474,42.474,42.4336,42.4417,20433.0
2017-03-07 11:30:00,52.42,52.42,52.36,52.37,21315.0,42.4336,42.4336,42.385,42.3931,21315.0
2017-03-07 11:35:00,52.37,52.39,52.34,52.38,28108.0,42.3931,42.4093,42.3688,42.4012,28108.0
2017-03-07 11:40:00,52.39,52.39,52.36,52.38,13898.0,42.4093,42.4093,42.385,42.4012,13898.0
2017-03-07 11:45:00,52.38,52.42,52.38,52.41,6648.0,42.4012,42.4336,42.4012,42.4255,6648.0
2017-03-07 11:50:00,52.41,52.42,52.39,52.39,7054.0,42.4255,42.4336,42.4093,42.4093,7054.0
2017-03-07 11:55:00,52.39,52.4,52.35,52.37,13219.0,42.4093,42.4174,42.3769,42.3931,13219.0
2017-03-07 12:00:00,52.38,52.38,52.33,52.35,10696.0,42.4012,42.4012,42.3607,42.3769,10696.0
2017-03-07 12:05:00,52.36,52.37,52.34,52.36,13502.0,42.385,42.3931,42.3688,42.385,13502.0
2017-03-07 12:10:00,52.36,52.37,52.35,52.36,9693.0,42.385,42.3931,42.3769,42.385,9693.0
2017-03-07 12:15:00,52.35,52.36,52.31,52.31,11404.0,42.3769,42.385,42.3445,42.3445,11404.0
2017-03-07 12:20:00,52.32,52.37,52.31,52.37,29359.0,42.3526,42.3931,42.3445,42.3931,29359.0
2017-03-07 12:25:00,52.37,52.38,52.36,52.37,20125.0,42.3931,42.4012,42.385,42.3931,20125.0
2017-03-07 12:30:00,52.37,52.38,52.37,52.38,3718.0,42.3931,42.4012,42.3931,42.4012,3718.0
2017-03-07 12:35:00,52.38,52.39,52.36,52.37,20063.0,42.4012,42.4093,42.385,42.3931,20063.0
2017-03-07 12:40:00,52.36,52.36,52.34,52.36,8726.0,42.385,42.385,42.3688,42.385,8726.0
2017-03-07 12:45:00,52.36,52.36,52.35,52.35,2352.0,42.385,42.385,42.3769,42.3769,2352.0
2017-03-07 12:50:00,52.35,52.38,52.35,52.38,21234.0,42.3769,42.4012,42.3769,42.4012,21234.0
2017-03-07 12:55:00,52.39,52.41,52.38,52.4,22991.0,42.4093,42.4255,42.4012,42.4174,22991.0
2017-03-07 13:00:00,52.41,52.41,52.38,52.4,14434.0,42.4255,42.4255,42.4012,42.4174,14434.0
2017-03-07 13:05:00,52.4,52.43,52.39,52.43,24137.0,42.4174,42.4417,42.4093,42.4417,24137.0
2017-03-07 13:10:00,52.43,52.44,52.41,52.42,12404.0,42.4417,42.4498,42.4255,42.4336,12404.0
2017-03-07 13:15:00,52.42,52.46,52.41,52.44,26030.0,42.4336,42.4659,42.4255,42.4498,26030.0
2017-03-07 13:20:00,52.45,52.46,52.44,52.45,15468.0,42.4578,42.4659,42.4498,42.4578,15468.0
2017-03-07 13:25:00,52.45,52.45,52.44,52.45,4963.0,42.4578,42.4578,42.4498,42.4578,4963.0
2017-03-07 13:30:00,52.45,52.46,52.4,52.4,28649.0,42.4578,42.4659,42.4174,42.4174,28649.0
2017-03-07 13:35:00,52.4,52.4,52.31,52.32,11614.0,42.4174,42.4174,42.3445,42.3526,11614.0
2017-03-07 13:40:00,52.31,52.33,52.3,52.33,13580.0,42.3445,42.3607,42.3364,42.3607,13580.0
2017-03-07 13:45:00,52.32,52.32,52.28,52.29,6451.0,42.3526,42.3526,42.3202,42.3283,6451.0
2017-03-07 13:50:00,52.29,52.31,52.28,52.3,14515.0,42.3283,42.3445,42.3202,42.3364,14515.0
2017-03-07 13:55:00,52.3,52.33,52.29,52.31,11133.0,42.3364,42.3607,42.3283,42.3445,11133.0
2017-03-07 14:00:00,52.31,52.33,52.31,52.31,12389.0,42.3445,42.3607,42.3445,42.3445,12389.0
2017-03-07 14:05:00,52.31,52.31,52.28,52.28,9029.0,42.3445,42.3445,42.3202,42.3202,9029.0
2017-03-07 14:10:00,52.28,52.32,52.28,52.31,17853.0,42.3202,42.3526,42.3202,42.3445,17853.0
2017-03-07 14:15:00,52.32,52.32,52.26,52.27,10485.0,42.3526,42.3526,42.304,42.3121,10485.0
2017-03-07 14:20:00,52.27,52.27,52.26,52.26,4252.0,42.3121,42.3121,42.304,42.304,4252.0
2017-03-07 14:25:00,52.26,52.3,52.26,52.3,13468.0,42.304,42.3364,42.304,42.3364,13468.0
2017-03-07 14:30:00,52.3,52.3,52.23,52.24,19471.0,42.3364,42.3364,42.2798,42.2879,19471.0
2017-03-07 14:35:00,52.23,52.26,52.22,52.26,22596.0,42.2798,42.304,42.2717,42.304,22596.0
2017-03-07 14:40:00,52.26,52.32,52.25,52.32,13103.0,42.304,42.3526,42.2959,42.3526,13103.0
2017-03-07 14:45:00,52.32,52.32,52.29,52.3,11753.0,42.3526,42.3526,42.3283,42.3364,11753.0
2017-03-07 14:50:00,52.3,52.31,52.29,52.3,17647.0,42.3364,42.3445,42.3283,42.3364,17647.0
2017-03-07 14:55:00,52.31,52.34,52.3,52.33,14530.0,42.3445,42.3688,42.3364,42.3607,14530.0
2017-03-07 15:00:00,52.33,52.34,52.3,52.34,24319.0,42.3607,42.3688,42.3364,42.3688,24319.0
2017-03-07 15:05:00,52.34,52.35,52.33,52.35,31920.0,42.3688,42.3769,42.3607,42.3769,31920.0
2017-03-07 15:10:00,52.35,52.39,52.34,52.37,36016.0,42.3769,42.4093,42.3688,42.3931,36016.0
2017-03-07 15:15:00,52.37,52.38,52.33,52.34,18032.0,42.3931,42.4012,42.3607,42.3688,18032.0
2017-03-07 15:20:00,52.33,52.38,52.33,52.38,11851.0,42.3607,42.4012,42.3607,42.4012,11851.0
2017-03-07 15:25:00,52.38,52.38,52.3,52.31,49456.0,42.4012,42.4012,42.3364,42.3445,49456.0
2017-03-07 15:30:00,52.31,52.33,52.29,52.31,39904.0,42.3445,42.3607,42.3283,42.3445,39904.0
2017-03-07 15:35:00,52.31,52.33,52.3,52.31,37658.0,42.3445,42.3607,42.3364,42.3445,37658.0
2017-03-07 15:40:00,52.31,52.34,52.31,52.34,66006.0,42.3445,42.3688,42.3445,42.3688,66006.0
2017-03-07 15:45:00,52.33,52.34,52.31,52.33,111826.0,42.3607,42.3688,42.3445,42.3607,111826.0
2017-03-07 15:50:00,52.34,52.34,52.31,52.32,48895.0,42.3688,42.3688,42.3445,42.3526,48895.0
2017-03-07 15:55:00,52.33,52.34,52.3,52.31,120806.0,42.3607,42.3688,42.3364,42.3445,120806.0
2017-03-08 09:30:00,52.12,52.3,52.11,52.16,51530.0,42.1907,42.3364,42.1826,42.2231,51530.0
2017-03-08 09:35:00,52.16,52.17,52.12,52.12,16549.0,42.2231,42.2312,42.1907,42.1907,16549.0
2017-03-08 09:40:00,52.13,52.24,52.12,52.23,26108.0,42.1988,42.2879,42.1907,42.2798,26108.0
2017-03-08 09:45:00,52.21,52.24,52.16,52.16,17031.0,42.2636,42.2879,42.2231,42.2231,17031.0
2017-03-08 09:50:00,52.16,52.18,52.12,52.15,21296.0,42.2231,42.2393,42.1907,42.215,21296.0
2017-03-08 09:55:00,52.15,52.15,52.1,52.14,19525.0,42.215,42.215,42.1745,42.2069,19525.0
2017-03-08 10:00:00,52.14,52.25,52.13,52.24,20766.0,42.2069,42.2959,42.1988,42.2879,20766.0
2017-03-08 10:05:00,52.25,52.26,52.14,52.16,28946.0,42.2959,42.304,42.2069,42.2231,28946.0
2017-03-08 10:10:00,52.16,52.16,52.12,52.13,20492.0,42.2231,42.2231,42.1907,42.1988,20492.0
2017-03-08 10:15:00,52.13,52.17,52.12,52.16,16033.0,42.1988,42.2312,42.1907,42.2231,16033.0
2017-03-08 10:20:00,52.16,52.19,52.16,52.17,11903.0,42.2231,42.2474,42.2231,42.2312,11903.0
2017-03-08 10:25:00,52.18,52.23,52.18,52.22,121532.0,42.2393,42.2798,42.2393,42.2717,121532.0
2017-03-08 10:30:00,52.22,52.27,52.21,52.25,15213.0,42.2717,42.3121,42.2636,42.2959,15213.0
2017-03-08 10:35:00,52.26,52.27,52.22,52.23,10137.0,42.304,42.3121,42.2717,42.2798,10137.0
2017-03-08 10:40:00,52.23,52.25,52.19,52.23,70453.0,42.2798,42.2959,42.2474,42.2798,70453.0
2017-03-08 10:45:00,52.22,52.3,52.2,52.29,18407.0,42.2717,42.3364,42.2555,42.3283,18407.0
2017-03-08 10:50:00,52.29,52.33,52.29,52.33,25204.0,42.3283,42.3607,42.3283,42.3607,25204.0
2017-03-08 10:55:00,52.32,52.36,52.31,52.36,11208.0,42.3526,42.385,42.3445,42.385,11208.0
2017-03-08 11:00:00,52.36,52.43,52.36,52.4,25942.0,42.385,42.4417,42.385,42.4174,25942.0
2017-03-08 11:05:00,52.4,52.42,52.34,52.4,31143.0,42.4174,42.4336,42.3688,42.4174,31143.0
2017-03-08 11:10:00,52.4,52.47,52.39,52.39,75890.0,42.4174,42.474,42.4093,42.4093,75890.0
2017-03-08 11:15:00,52.39,52.45,52.38,52.43,34511.0,42.4093,42.4578,42.4012,42.4417,34511.0
2017-03-08 11:20:00,52.44,52.55,52.43,52.51,50698.0,42.4498,42.5388,42.4417,42.5064,50698.0
2017-03-08 11:25:00,52.5,52.51,52.46,52.49,26930.0,42.4983,42.5064,42.4659,42.4902,26930.0
2017-03-08 11:30:00,52.48,52.49,52.43,52.45,17373.0,42.4821,42.4902,42.4417,42.4578,17373.0
2017-03-08 11:35:00,52.44,52.45,52.41,52.43,17186.0,42.4498,42.4578,42.4255,42.4417,17186.0
2017-03-08 11:40:00,52.43,52.44,52.38,52.39,21765.0,42.4417,42.4498,42.4012,42.4093,21765.0
2017-03-08 11:45:00,52.38,52.38,52.33,52.33,13482.0,42.4012,42.4012,42.3607,42.3607,13482.0
2017-03-08 11:50:00,52.34,52.38,52.33,52.34,26403.0,42.3688,42.4012,42.3607,42.3688,26403.0
2017-03-08 11:55:00,52.34,52.38,52.34,52.38,14799.0,42.3688,42.4012,42.3688,42.4012,14799.0
2017-03-08 12:00:00,52.37,52.43,52.36,52.4,19571.0,42.3931,42.4417,42.385,42.4174,19571.0
2017-03-08 12:05:00,52.4,52.41,52.33,52.34,14383.0,42.4174,42.4255,42.3607,42.3688,14383.0
2017-03-08 12:10:00,52.35,52.36,52.34,52.34,13741.0,42.3769,42.385,42.3688,42.3688,13741.0
2017-03-08 12:15:00,52.34,52.41,52.34,52.4,78421.0,42.3688,42.4255,42.3688,42.4174,78421.0
2017-03-08 12:20:00,52.41,52.44,52.39,52.39,20075.0,42.4255,42.4498,42.4093,42.4093,20075.0
2017-03-08 12:25:00,52.39,52.42,52.38,52.4,17701.0,42.4093,42.4336,42.4012,42.4174,17701.0
2017-03-08 12:30:00,52.41,52.48,52.41,52.42,42338.0,42.4255,42.4821,42.4255,42.4336,42338.0
2017-03-08 12:35:00,52.42,52.44,52.37,52.4,20127.0,42.4336,42.4498,42.3931,42.4174,20127.0
2017-03-08 12:40:00,52.39,52.41,52.36,52.36,10834.0,42.4093,42.4255,42.385,42.385,10834.0
2017-03-08 12:45:00,52.36,52.41,52.36,52.36,19666.0,42.385,42.4255,42.385,42.385,19666.0
2017-03-08 12:50:00,52.36,52.36,52.33,52.35,13305.0,42.385,42.385,42.3607,42.3769,13305.0
2017-03-08 12:55:00,52.35,52.38,52.34,52.37,18703.0,42.3769,42.4012,42.3688,42.3931,18703.0
2017-03-08 13:00:00,52.36,52.38,52.36,52.37,14809.0,42.385,42.4012,42.385,42.3931,14809.0
2017-03-08 13:05:00,52.37,52.39,52.35,52.35,25966.0,42.3931,42.4093,42.3769,42.3769,25966.0
2017-03-08 13:10:00,52.36,52.38,52.34,52.37,19708.0,42.385,42.4012,42.3688,42.3931,19708.0
2017-03-08 13:15:00,52.37,52.44,52.37,52.41,32206.0,42.3931,42.4498,42.3931,42.4255,32206.0
2017-03-08 13:20:00,52.4,52.41,52.37,52.38,17485.0,42.4174,42.4255,42.3931,42.4012,17485.0
2017-03-08 13:25:00,52.39,52.43,52.38,52.43,51027.0,42.4093,42.4417,42.4012,42.4417,51027.0
2017-03-08 13:30:00,52.43,52.44,52.4,52.41,10438.0,42.4417,42.4498,42.4174,42.4255,10438.0
2017-03-08 13:35:00,52.41,52.44,52.4,52.44,17507.0,42.4255,42.4498,42.4174,42.4498,17507.0
2017-03-08 13:40:00,52.43,52.45,52.41,52.44,12958.0,42.4417,42.4578,42.4255,42.4498,12958.0
2017-03-08 13:45:00,52.43,52.45,52.4,52.42,15235.0,42.4417,42.4578,42.4174,42.4336,15235.0
2017-03-08 13:50:00,52.43,52.44,52.4,52.44,14514.0,42.4417,42.4498,42.4174,42.4498,14514.0
2017-03-08 13:55:00,52.43,52.45,52.41,52.42,14428.0,42.4417,42.4578,42.4255,42.4336,14428.0
2017-03-08 14:00:00,52.41,52.42,52.38,52.41,9929.0,42.4255,42.4336,42.4012,42.4255,9929.0
2017-03-08 14:05:00,52.4,52.41,52.35,52.35,12116.0,42.4174,42.4255,42.3769,42.3769,12116.0
2017-03-08 14:10:00,52.35,52.36,52.34,52.35,10089.0,42.3769,42.385,42.3688,42.3769,10089.0
2017-03-08 14:15:00,52.35,52.37,52.34,52.37,19896.0,42.3769,42.3931,42.3688,42.3931,19896.0
2017-03-08 14:20:00,52.36,52.37,52.32,52.34,21455.0,42.385,42.3931,42.3526,42.3688,21455.0
2017-03-08 14:25:00,52.34,52.35,52.33,52.35,12445.0,42.3688,42.3769,42.3607,42.3769,12445.0
2017-03-08 14:30:00,52.35,52.36,52.31,52.34,16315.0,42.3769,42.385,42.3445,42.3688,16315.0
2017-03-08 14:35:00,52.34,52.36,52.31,52.33,12560.0,42.3688,42.385,42.3445,42.3607,12560.0
2017-03-08 14:40:00,52.33,52.35,52.3,52.31,49298.0,42.3607,42.3769,42.3364,42.3445,49298.0
2017-03-08 14:45:00,52.32,52.37,52.32,52.37,104414.0,42.3526,42.3931,42.3526,42.3931,104414.0
2017-03-08 14:50:00,52.37,52.41,52.36,52.41,18397.0,42.3931,42.4255,42.385,42.4255,18397.0
2017-03-08 14:55:00,52.41,52.42,52.4,52.4,15262.0,42.4255,42.4336,42.4174,42.4174,15262.0
2017-03-08 15:00:00,52.4,52.44,52.4,52.44,14599.0,42.4174,42.4498,42.4174,42.4498,14599.0
2017-03-08 15:05:00,52.43,52.45,52.42,52.44,15442.0,42.4417,42.4578,42.4336,42.4498,15442.0
2017-03-08 15:10:00,52.45,52.46,52.42,52.42,16013.0,42.4578,42.4659,42.4336,42.4336,16013.0
2017-03-08 15:15:00,52.42,52.44,52.4,52.43,23025.0,42.4336,42.4498,42.4174,42.4417,23025.0
2017-03-08 15:20:00,52.42,52.43,52.4,52.43,23834.0,42.4336,42.4417,42.4174,42.4417,23834.0
2017-03-08 15:25:00,52.42,52.42,52.37,52.38,24820.0,42.4336,42.4336,42.3931,42.4012,24820.0
2017-03-08 15:30:00,52.38,52.41,52.32,52.34,38511.0,42.4012,42.4255,42.3526,42.3688,38511.0
2017-03-08 15:35:00,52.34,52.35,52.32,52.33,36958.0,42.3688,42.3769,42.3526,42.3607,36958.0
2017-03-08 15:40:00,52.33,52.34,52.27,52.3,50943.0,42.3607,42.3688,42.3121,42.3364,50943.0
2017-03-08 15:45:00,52.3,52.36,52.3,52.35,41987.0,42.3364,42.385,42.3364,42.3769,41987.0
2017-03-08 15:50:00,52.35,52.38,52.34,52.36,76714.0,42.3769,42.4012,42.3688,42.385,76714.0
2017-03-08 15:55:00,52.36,52.4,52.32,52.33,225379.0,42.385,42.4174,42.3526,42.3607,225379.0
2017-03-09 09:30:00,52.35,52.62,52.34,52.48,47142.0,42.3769,42.5955,42.3688,42.4821,47142.0
2017-03-09 09:35:00,52.45,52.53,52.42,52.53,26096.0,42.4578,42.5226,42.4336,42.5226,26096.0
2017-03-09 09:40:00,52.52,52.53,52.42,52.48,19836.0,42.5145,42.5226,42.4336,42.4821,19836.0
2017-03-09 09:45:00,52.49,52.64,52.48,52.59,59349.0,42.4902,42.6117,42.4821,42.5712,59349.0
2017-03-09 09:50:00,52.58,52.59,52.47,52.48,19441.0,42.5631,42.5712,42.474,42.4821,19441.0
2017-03-09 09:55:00,52.48,52.53,52.4,52.4,42918.0,42.4821,42.5226,42.4174,42.4174,42918.0
2017-03-09 10:00:00,52.4,52.4,52.32,52.33,43270.0,42.4174,42.4174,42.3526,42.3607,43270.0
2017-03-09 10:05:00,52.34,52.34,52.24,52.25,26154.0,42.3688,42.3688,42.2879,42.2959,26154.0
2017-03-09 10:10:00,52.24,52.29,52.19,52.29,34142.0,42.2879,42.3283,42.2474,42.3283,34142.0
2017-03-09 10:15:00,52.29,52.3,52.21,52.23,31250.0,42.3283,42.3364,42.2636,42.2798,31250.0
2017-03-09 10:20:00,52.22,52.26,52.19,52.23,34595.0,42.2717,42.304,42.2474,42.2798,34595.0
2017-03-09 10:25:00,52.23,52.31,52.23,52.27,26584.0,42.2798,42.3445,42.2798,42.3121,26584.0
2017-03-09 10:30:00,52.27,52.27,52.23,52.23,18316.0,42.3121,42.3121,42.2798,42.2798,18316.0
2017-03-09 10:35:00,52.23,52.24,52.21,52.24,22403.0,42.2798,42.2879,42.2636,42.2879,22403.0
2017-03-09 10:40:00,52.23,52.24,52.17,52.18,24606.0,42.2798,42.2879,42.2312,42.2393,24606.0
2017-03-09 10:45:00,52.17,52.27,52.17,52.26,30181.0,42.2312,42.3121,42.2312,42.304,30181.0
2017-03-09 10:50:00,52.26,52.33,52.25,52.28,43279.0,42.304,42.3607,42.2959,42.3202,43279.0
2017-03-09 10:55:00,52.28,52.3,52.27,52.29,14358.0,42.3202,42.3364,42.3121,42.3283,14358.0
2017-03-09 11:00:00,52.29,52.29,52.26,52.26,27168.0,42.3283,42.3283,42.304,42.304,27168.0
2017-03-09 11:05:00,52.26,52.35,52.25,52.33,26700.0,42.304,42.3769,42.2959,42.3607,26700.0
2017-03-09 11:10:00,52.33,52.33,52.29,52.29,21097.0,42.3607,42.3607,42.3283,42.3283,21097.0
2017-03-09 11:15:00,52.29,52.31,52.27,52.3,18311.0,42.3283,42.3445,42.3121,42.3364,18311.0
2017-03-09 11:20:00,52.3,52.3,52.26,52.29,27578.0,42.3364,42.3364,42.304,42.3283,27578.0
2017-03-09 11:25:00,52.29,52.33,52.26,52.32,37632.0,42.3283,42.3607,42.304,42.3526,37632.0
2017-03-09 11:30:00,52.33,52.34,52.27,52.27,38453.0,42.3607,42.3688,42.3121,42.3121,38453.0
2017-03-09 11:35:00,52.28,52.28,52.26,52.28,15812.0,42.3202,42.3202,42.304,42.3202,15812.0
2017-03-09 11:40:00,52.28,52.28,52.25,52.25,25735.0,42.3202,42.3202,42.2959,42.2959,25735.0
2017-03-09 11:45:00,52.25,52.26,52.23,52.23,14991.0,42.2959,42.304,42.2798,42.2798,14991.0
2017-03-09 11:50:00,52.24,52.31,52.22,52.31,15380.0,42.2879,42.3445,42.2717,42.3445,15380.0
2017-03-09 11:55:00,52.3,52.3,52.24,52.27,13863.0,42.3364,42.3364,42.2879,42.3121,13863.0
2017-03-09 12:00:00,52.27,52.27,52.25,52.26,11792.0,42.3121,42.3121,42.2959,42.304,11792.0
2017-03-09 12:05:00,52.26,52.33,52.26,52.33,12161.0,42.304,42.3607,42.304,42.3607,12161.0
2017-03-09 12:10:00,52.32,52.35,52.31,52.31,15158.0,42.3526,42.3769,42.3445,42.3445,15158.0
2017-03-09 12:15:00,52.32,52.32,52.28,52.29,10863.0,42.3526,42.3526,42.3202,42.3283,10863.0
2017-03-09 12:20:00,52.29,52.3,52.25,52.25,14081.0,42.3283,42.3364,42.2959,42.2959,14081.0
2017-03-09 12:25:00,52.25,52.27,52.23,52.25,14627.0,42.2959,42.3121,42.2798,42.2959,14627.0
2017-03-09 12:30:00,52.25,52.26,52.23,52.26,9889.0,42.2959,42.304,42.2798,42.304,9889.0
2017-03-09 12:35:00,52.26,52.32,52.25,52.31,16990.0,42.304,42.3526,42.2959,42.3445,16990.0
2017-03-09 12:40:00,52.32,52.33,52.3,52.32,7223.0,42.3526,42.3607,42.3364,42.3526,7223.0
2017-03-09 12:45:00,52.32,52.33,52.31,52.33,14896.0,42.3526,42.3607,42.3445,42.3607,14896.0
2017-03-09 12:50:00,52.33,52.33,52.3,52.33,12057.0,42.3607,42.3607,42.3364,42.3607,12057.0
2017-03-09 12:55:00,52.33,52.35,52.33,52.35,11586.0,42.3607,42.3769,42.3607,42.3769,11586.0
2017-03-09 13:00:00,52.34,52.35,52.33,52.34,11102.0,42.3688,42.3769,42.3607,42.3688,11102.0
2017-03-09 13:05:00,52.34,52.37,52.31,52.37,12943.0,42.3688,42.3931,42.3445,42.3931,12943.0
2017-03-09 13:10:00,52.38,52.38,52.34,52.35,7082.0,42.4012,42.4012,42.3688,42.3769,7082.0
2017-03-09 13:15:00,52.36,52.36,52.33,52.35,10760.0,42.385,42.385,42.3607,42.3769,10760.0
2017-03-09 13:20:00,52.35,52.35,52.32,52.32,7878.0,42.3769,42.3769,42.3526,42.3526,7878.0
2017-03-09 13:25:00,52.32,52.33,52.27,52.27,12084.0,42.3526,42.3607,42.3121,42.3121,12084.0
2017-03-09 13:30:00,52.26,52.26,52.21,52.23,21317.0,42.304,42.304,42.2636,42.2798,21317.0
2017-03-09 13:35:00,52.23,52.26,52.23,52.26,12532.0,42.2798,42.304,42.2798,42.304,12532.0
2017-03-09 13:40:00,52.26,52.29,52.25,52.28,15413.0,42.304,42.3283,42.2959,42.3202,15413.0
2017-03-09 13:45:00,52.28,52.3,52.26,52.29,11652.0,42.3202,42.3364,42.304,42.3283,11652.0
2017-03-09 13:50:00,52.29,52.31,52.29,52.31,11281.0,42.3283,42.3445,42.3283,42.3445,11281.0
2017-03-09 13:55:00,52.31,52.31,52.26,52.27,12942.0,42.3445,42.3445,42.304,42.3121,12942.0
2017-03-09 14:00:00,52.27,52.28,52.19,52.19,16623.0,42.3121,42.3202,42.2474,42.2474,16623.0
2017-03-09 14:05:00,52.19,52.22,52.18,52.2,24576.0,42.2474,42.2717,42.2393,42.2555,24576.0
2017-03-09 14:10:00,52.19,52.21,52.16,52.19,23545.0,42.2474,42.2636,42.2231,42.2474,23545.0
2017-03-09 14:15:00,52.18,52.18,52.13,52.15,24945.0,42.2393,42.2393,42.1988,42.215,24945.0
2017-03-09 14:20:00,52.14,52.18,52.13,52.16,16999.0,42.2069,42.2393,42.1988,42.2231,16999.0
2017-03-09 14:25:00,52.16,52.2,52.16,52.18,24303.0,42.2231,42.2555,42.2231,42.2393,24303.0
2017-03-09 14:30:00,52.19,52.19,52.14,52.16,22795.0,42.2474,42.2474,42.2069,42.2231,22795.0
2017-03-09 14:35:00,52.16,52.2,52.15,52.19,13594.0,42.2231,42.2555,42.215,42.2474,13594.0
2017-03-09 14:40:00,52.19,52.23,52.18,52.22,26011.0,42.2474,42.2798,42.2393,42.2717,26011.0
2017-03-09 14:45:00,52.22,52.24,52.22,52.23,21449.0,42.2717,42.2879,42.2717,42.2798,21449.0
2017-03-09 14:50:00,52.22,52.26,52.22,52.25,12682.0,42.2717,42.304,42.2717,42.2959,12682.0
2017-03-09 14:55:00,52.25,52.26,52.24,52.26,13589.0,42.2959,42.304,42.2879,42.304,13589.0
2017-03-09 15:00:00,52.27,52.31,52.27,52.3,18069.0,42.3121,42.3445,42.3121,42.3364,18069.0
2017-03-09 15:05:00,52.3,52.34,52.3,52.34,23050.0,42.3364,42.3688,42.3364,42.3688,23050.0
2017-03-09 15:10:00,52.34,52.37,52.33,52.35,29130.0,42.3688,42.3931,42.3607,42.3769,29130.0
2017-03-09 15:15:00,52.35,52.37,52.34,52.37,24570.0,42.3769,42.3931,42.3688,42.3931,24570.0
2017-03-09 15:20:00,52.36,52.36,52.33,52.33,25359.0,42.385,42.385,42.3607,42.3607,25359.0
2017-03-09 15:25:00,52.34,52.37,52.33,52.35,47869.0,42.3688,42.3931,42.3607,42.3769,47869.0
2017-03-09 15:30:00,52.36,52.41,52.35,52.41,56665.0,42.385,42.4255,42.3769,42.4255,56665.0
2017-03-09 15:35:00,52.4,52.43,52.39,52.39,53808.0,42.4174,42.4417,42.4093,42.4093,53808.0
2017-03-09 15:40:00,52.4,52.43,52.39,52.41,74266.0,42.4174,42.4417,42.4093,42.4255,74266.0
2017-03-09 15:45:00,52.41,52.48,52.41,52.45,63646.0,42.4255,42.4821,42.4255,42.4578,63646.0
2017-03-09 15:50:00,52.45,52.45,52.41,52.41,62527.0,42.4578,42.4578,42.4255,42.4255,62527.0
2017-03-09 15:55:00,52.41,52.44,52.41,52.43,196956.0,42.4255,42.4498,42.4255,42.4417,196956.0
2017-03-10 09:30:00,52.73,52.8,52.69,52.76,44702.0,42.6845,42.7412,42.6521,42.7088,44702.0
2017-03-10 09:35:00,52.73,52.8,52.72,52.74,14041.0,42.6845,42.7412,42.6764,42.6926,14041.0
2017-03-10 09:40:00,52.73,52.73,52.69,52.7,15227.0,42.6845,42.6845,42.6521,42.6602,15227.0
2017-03-10 09:45:00,52.68,52.73,52.65,52.69,20750.0,42.644,42.6845,42.6197,42.6521,20750.0
2017-03-10 09:50:00,52.68,52.74,52.63,52.74,36102.0,42.644,42.6926,42.6036,42.6926,36102.0
2017-03-10 09:55:00,52.73,52.75,52.66,52.72,27276.0,42.6845,42.7007,42.6278,42.6764,27276.0
2017-03-10 10:00:00,52.71,52.75,52.69,52.75,35106.0,42.6683,42.7007,42.6521,42.7007,35106.0
2017-03-10 10:05:00,52.75,52.8,52.73,52.73,52015.0,42.7007,42.7412,42.6845,42.6845,52015.0
2017-03-10 10:10:00,52.74,52.77,52.69,52.73,23778.0,42.6926,42.7169,42.6521,42.6845,23778.0
2017-03-10 10:15:00,52.73,52.75,52.71,52.71,15877.0,42.6845,42.7007,42.6683,42.6683,15877.0
2017-03-10 10:20:00,52.72,52.73,52.7,52.7,8341.0,42.6764,42.6845,42.6602,42.6602,8341.0
2017-03-10 10:25:00,52.71,52.71,52.69,52.71,19457.0,42.6683,42.6683,42.6521,42.6683,19457.0
2017-03-10 10:30:00,52.71,52.71,52.59,52.6,42688.0,42.6683,42.6683,42.5712,42.5793,42688.0
2017-03-10 10:35:00,52.6,52.61,52.55,52.55,17219.0,42.5793,42.5874,42.5388,42.5388,17219.0
2017-03-10 10:40:00,52.55,52.55,52.46,52.48,29957.0,42.5388,42.5388,42.4659,42.4821,29957.0
2017-03-10 10:45:00,52.48,52.51,52.45,52.45,19166.0,42.4821,42.5064,42.4578,42.4578,19166.0
2017-03-10 10:50:00,52.45,52.47,52.42,52.45,17011.0,42.4578,42.474,42.4336,42.4578,17011.0
2017-03-10 10:55:00,52.45,52.49,52.44,52.44,24398.0,42.4578,42.4902,42.4498,42.4498,24398.0
2017-03-10 11:00:00,52.43,52.47,52.41,52.41,30575.0,42.4417,42.474,42.4255,42.4255,30575.0
2017-03-10 11:05:00,52.4,52.4,52.37,52.39,35348.0,42.4174,42.4174,42.3931,42.4093,35348.0
2017-03-10 11:10:00,52.38,52.39,52.33,52.34,22226.0,42.4012,42.4093,42.3607,42.3688,22226.0
2017-03-10 11:15:00,52.34,52.35,52.32,52.32,37562.0,42.3688,42.3769,42.3526,42.3526,37562.0
2017-03-10 11:20:00,52.33,52.34,52.3,52.32,25548.0,42.3607,42.3688,42.3364,42.3526,25548.0
2017-03-10 11:25:00,52.32,52.43,52.32,52.43,24317.0,42.3526,42.4417,42.3526,42.4417,24317.0
2017-03-10 11:30:00,52.42,52.42,52.31,52.32,41117.0,42.4336,42.4336,42.3445,42.3526,41117.0
2017-03-10 11:35:00,52.33,52.36,52.32,52.33,19441.0,42.3607,42.385,42.3526,42.3607,19441.0
2017-03-10 11:40:00,52.33,52.34,52.3,52.31,20441.0,42.3607,42.3688,42.3364,42.3445,20441.0
2017-03-10 11:45:00,52.3,52.3,52.27,52.28,24940.0,42.3364,42.3364,42.3121,42.3202,24940.0
2017-03-10 11:50:00,52.28,52.3,52.26,52.29,18842.0,42.3202,42.3364,42.304,42.3283,18842.0
2017-03-10 11:55:00,52.29,52.3,52.26,52.28,18737.0,42.3283,42.3364,42.304,42.3202,18737.0
2017-03-10 12:00:00,52.28,52.3,52.27,52.28,22217.0,42.3202,42.3364,42.3121,42.3202,22217.0
2017-03-10 12:05:00,52.29,52.3,52.26,52.29,18477.0,42.3283,42.3364,42.304,42.3283,18477.0
2017-03-10 12:10:00,52.28,52.3,52.27,52.29,15337.0,42.3202,42.3364,42.3121,42.3283,15337.0
2017-03-10 12:15:00,52.29,52.3,52.27,52.29,42748.0,42.3283,42.3364,42.3121,42.3283,42748.0
2017-03-10 12:20:00,52.29,52.3,52.28,52.29,10385.0,42.3283,42.3364,42.3202,42.3283,10385.0
2017-03-10 12:25:00,52.29,52.3,52.27,52.28,20362.0,42.3283,42.3364,42.3121,42.3202,20362.0
2017-03-10 12:30:00,52.29,52.32,52.28,52.3,10165.0,42.3283,42.3526,42.3202,42.3364,10165.0
2017-03-10 12:35:00,52.3,52.31,52.28,52.29,20508.0,42.3364,42.3445,42.3202,42.3283,20508.0
2017-03-10 12:40:00,52.29,52.29,52.26,52.27,18463.0,42.3283,42.3283,42.304,42.3121,18463.0
2017-03-10 12:45:00,52.28,52.29,52.25,52.27,16940.0,42.3202,42.3283,42.2959,42.3121,16940.0
2017-03-10 12:50:00,52.27,52.28,52.23,52.25,18885.0,42.3121,42.3202,42.2798,42.2959,18885.0
2017-03-10 12:55:00,52.24,52.24,52.2,52.22,11815.0,42.2879,42.2879,42.2555,42.2717,11815.0
2017-03-10 13:00:00,52.22,52.22,52.19,52.2,8997.0,42.2717,42.2717,42.2474,42.2555,8997.0
2017-03-10 13:05:00,52.19,52.2,52.09,52.12,29241.0,42.2474,42.2555,42.1664,42.1907,29241.0
2017-03-10 13:10:00,52.13,52.16,52.11,52.16,18334.0,42.1988,42.2231,42.1826,42.2231,18334.0
2017-03-10 13:15:00,52.15,52.18,52.15,52.16,13336.0,42.215,42.2393,42.215,42.2231,13336.0
2017-03-10 13:20:00,52.16,52.19,52.14,52.19,20486.0,42.2231,42.2474,42.2069,42.2474,20486.0
2017-03-10 13:25:00,52.18,52.19,52.16,52.16,11159.0,42.2393,42.2474,42.2231,42.2231,11159.0
2017-03-10 13:30:00,52.16,52.17,52.11,52.11,15296.0,42.2231,42.2312,42.1826,42.1826,15296.0
2017-03-10 13:35:00,52.12,52.14,52.11,52.13,6354.0,42.1907,42.2069,42.1826,42.1988,6354.0
2017-03-10 13:40:00,52.13,52.17,52.13,52.15,12917.0,42.1988,42.2312,42.1988,42.215,12917.0
2017-03-10 13:45:00,52.15,52.17,52.13,52.16,8461.0,42.215,42.2312,42.1988,42.2231,8461.0
2017-03-10 13:50:00,52.16,52.19,52.16,52.18,17821.0,42.2231,42.2474,42.2231,42.2393,17821.0
2017-03-10 13:55:00,52.19,52.19,52.17,52.19,23331.0,42.2474,42.2474,42.2312,42.2474,23331.0
2017-03-10 14:00:00,52.19,52.21,52.18,52.21,7256.0,42.2474,42.2636,42.2393,42.2636,7256.0
2017-03-10 14:05:00,52.21,52.22,52.18,52.21,10906.0,42.2636,42.2717,42.2393,42.2636,10906.0
2017-03-10 14:10:00,52.21,52.24,52.2,52.23,11342.0,42.2636,42.2879,42.2555,42.2798,11342.0
2017-03-10 14:15:00,52.23,52.26,52.22,52.23,24390.0,42.2798,42.304,42.2717,42.2798,24390.0
2017-03-10 14:20:00,52.23,52.26,52.23,52.23,19210.0,42.2798,42.304,42.2798,42.2798,19210.0
2017-03-10 14:25:00,52.24,52.25,52.22,52.23,52739.0,42.2879,42.2959,42.2717,42.2798,52739.0
2017-03-10 14:30:00,52.23,52.23,52.18,52.19,21781.0,42.2798,42.2798,42.2393,42.2474,21781.0
2017-03-10 14:35:00,52.18,52.2,52.17,52.2,14888.0,42.2393,42.2555,42.2312,42.2555,14888.0
2017-03-10 14:40:00,52.19,52.21,52.18,52.2,19725.0,42.2474,42.2636,42.2393,42.2555,19725.0
2017-03-10 14:45:00,52.2,52.22,52.2,52.2,18564.0,42.2555,42.2717,42.2555,42.2555,18564.0
2017-03-10 14:50:00,52.2,52.21,52.16,52.16,25861.0,42.2555,42.2636,42.2231,42.2231,25861.0
2017-03-10 14:55:00,52.16,52.18,52.16,52.16,12085.0,42.2231,42.2393,42.2231,42.2231,12085.0
2017-03-10 15:00:00,52.16,52.19,52.14,52.17,19635.0,42.2231,42.2474,42.2069,42.2312,19635.0
2017-03-10 15:05:00,52.18,52.18,52.14,52.16,20774.0,42.2393,42.2393,42.2069,42.2231,20774.0
2017-03-10 15:10:00,52.15,52.16,52.13,52.14,20217.0,42.215,42.2231,42.1988,42.2069,20217.0
2017-03-10 15:15:00,52.14,52.15,52.13,52.14,20256.0,42.2069,42.215,42.1988,42.2069,20256.0
2017-03-10 15:20:00,52.14,52.15,52.14,52.15,12986.0,42.2069,42.215,42.2069,42.215,12986.0
2017-03-10 15:25:00,52.14,52.17,52.13,52.16,37653.0,42.2069,42.2312,42.1988,42.2231,37653.0
2017-03-10 15:30:00,52.16,52.17,52.14,52.15,33889.0,42.2231,42.2312,42.2069,42.215,33889.0
2017-03-10 15:35:00,52.15,52.15,52.12,52.12,33595.0,42.215,42.215,42.1907,42.1907,33595.0
2017-03-10 15:40:00,52.13,52.13,52.1,52.13,38483.0,42.1988,42.1988,42.1745,42.1988,38483.0
2017-03-10 15:45:00,52.13,52.15,52.12,52.15,54534.0,42.1988,42.215,42.1907,42.215,54534.0
2017-03-10 15:50:00,52.15,52.16,52.14,52.16,64911.0,42.215,42.2231,42.2069,42.2231,64911.0
2017-03-10 15:55:00,52.16,52.17,52.13,52.17,125516.0,42.2231,42.2312,42.1988,42.2312,125516.0
2017-03-13 09:30:00,52.05,52.2,51.95,52.01,37926.0,42.1341,42.2555,42.0531,42.1017,37926.0
2017-03-13 09:35:00,52.02,52.11,51.92,52.03,53867.0,42.1098,42.1826,42.0288,42.1179,53867.0
2017-03-13 09:40:00,52.03,52.09,51.97,51.99,17678.0,42.1179,42.1664,42.0693,42.0855,17678.0
2017-03-13 09:45:00,52.0,52.01,51.92,51.93,30676.0,42.0936,42.1017,42.0288,42.0369,30676.0
2017-03-13 09:50:00,51.92,51.93,51.85,51.89,30666.0,42.0288,42.0369,41.9722,42.0045,30666.0
2017-03-13 09:55:00,51.9,51.93,51.84,51.84,18959.0,42.0126,42.0369,41.9641,41.9641,18959.0
2017-03-13 10:00:00,51.84,51.88,51.81,51.82,28843.0,41.9641,41.9964,41.9398,41.9479,28843.0
2017-03-13 10:05:00,51.82,51.82,51.76,51.79,33959.0,41.9479,41.9479,41.8993,41.9236,33959.0
2017-03-13 10:10:00,51.8,51.84,51.78,51.79,35866.0,41.9317,41.9641,41.9155,41.9236,35866.0
2017-03-13 10:15:00,51.79,51.8,51.74,51.74,29705.0,41.9236,41.9317,41.8831,41.8831,29705.0
2017-03-13 10:20:00,51.74,51.74,51.66,51.66,34785.0,41.8831,41.8831,41.8183,41.8183,34785.0
2017-03-13 10:25:00,51.67,51.72,51.66,51.72,29970.0,41.8264,41.8669,41.8183,41.8669,29970.0
2017-03-13 10:30:00,51.72,51.74,51.7,51.7,32935.0,41.8669,41.8831,41.8507,41.8507,32935.0
2017-03-13 10:35:00,51.7,51.7,51.65,51.65,15784.0,41.8507,41.8507,41.8103,41.8103,15784.0
2017-03-13 10:40:00,51.66,51.66,51.62,51.64,31687.0,41.8183,41.8183,41.786,41.8022,31687.0
2017-03-13 10:45:00,51.64,51.67,51.63,51.65,13863.0,41.8022,41.8264,41.7941,41.8103,13863.0
2017-03-13 10:50:00,51.65,51.69,51.65,51.68,28926.0,41.8103,41.8426,41.8103,41.8345,28926.0
2017-03-13 10:55:00,51.68,51.68,51.66,51.66,23602.0,41.8345,41.8345,41.8183,41.8183,23602.0
2017-03-13 11:00:00,51.68,51.72,51.66,51.67,27339.0,41.8345,41.8669,41.8183,41.8264,27339.0
2017-03-13 11:05:00,51.68,51.69,51.63,51.65,26664.0,41.8345,41.8426,41.7941,41.8103,26664.0
2017-03-13 11:10:00,51.65,51.67,51.63,51.64,19252.0,41.8103,41.8264,41.7941,41.8022,19252.0
2017-03-13 11:15:00,51.64,51.71,51.63,51.71,22104.0,41.8022,41.8588,41.7941,41.8588,22104.0
2017-03-13 11:20:00,51.71,51.71,51.67,51.68,16010.0,41.8588,41.8588,41.8264,41.8345,16010.0
2017-03-13 11:25:00,51.67,51.68,51.62,51.62,24296.0,41.8264,41.8345,41.786,41.786,24296.0
2017-03-13 11:30:00,51.62,51.62,51.6,51.62,16825.0,41.786,41.786,41.7698,41.786,16825.0
2017-03-13 11:35:00,51.62,51.68,51.62,51.68,12505.0,41.786,41.8345,41.786,41.8345,12505.0
2017-03-13 11:40:00,51.67,51.71,51.65,51.71,17219.0,41.8264,41.8588,41.8103,41.8588,17219.0
2017-03-13 11:45:00,51.71,51.71,51.69,51.69,9230.0,41.8588,41.8588,41.8426,41.8426,9230.0
2017-03-13 11:50:00,51.69,51.77,51.68,51.76,24851.0,41.8426,41.9074,41.8345,41.8993,24851.0
2017-03-13 11:55:00,51.77,51.77,51.72,51.74,59144.0,41.9074,41.9074,41.8669,41.8831,59144.0
2017-03-13 12:00:00,51.75,51.77,51.72,51.72,25011.0,41.8912,41.9074,41.8669,41.8669,25011.0
2017-03-13 12:05:00,51.72,51.75,51.72,51.73,10016.0,41.8669,41.8912,41.8669,41.875,10016.0
2017-03-13 12:10:00,51.73,51.74,51.72,51.73,11551.0,41.875,41.8831,41.8669,41.875,11551.0
2017-03-13 12:15:00,51.73,51.73,51.68,51.69,29468.0,41.875,41.875,41.8345,41.8426,29468.0
2017-03-13 12:20:00,51.7,51.7,51.68,51.69,7903.0,41.8507,41.8507,41.8345,41.8426,7903.0
2017-03-13 12:25:00,51.68,51.7,51.65,51.66,26285.0,41.8345,41.8507,41.8103,41.8183,26285.0
2017-03-13 12:30:00,51.65,51.66,51.65,51.65,6894.0,41.8103,41.8183,41.8103,41.8103,6894.0
2017-03-13 12:35:00,51.65,51.66,51.64,51.65,12645.0,41.8103,41.8183,41.8022,41.8103,12645.0
2017-03-13 12:40:00,51.65,51.68,51.64,51.67,63763.0,41.8103,41.8345,41.8022,41.8264,63763.0
2017-03-13 12:45:00,51.66,51.71,51.66,51.71,13104.0,41.8183,41.8588,41.8183,41.8588,13104.0
2017-03-13 12:50:00,51.71,51.71,51.67,51.7,20440.0,41.8588,41.8588,41.8264,41.8507,20440.0
2017-03-13 12:55:00,51.7,51.7,51.63,51.63,25172.0,41.8507,41.8507,41.7941,41.7941,25172.0
2017-03-13 13:00:00,51.63,51.65,51.62,51.64,31456.0,41.7941,41.8103,41.786,41.8022,31456.0
2017-03-13 13:05:00,51.65,51.66,51.62,51.62,25039.0,41.8103,41.8183,41.786,41.786,25039.0
2017-03-13 13:10:00,51.63,51.63,51.55,51.57,65606.0,41.7941,41.7941,41.7293,41.7455,65606.0
2017-03-13 13:15:00,51.58,51.61,51.55,51.59,86412.0,41.7536,41.7779,41.7293,41.7617,86412.0
2017-03-13 13:20:00,51.58,51.6,51.51,51.52,50722.0,41.7536,41.7698,41.6969,41.705,50722.0
2017-03-13 13:25:00,51.53,51.6,51.5,51.58,58938.0,41.7131,41.7698,41.6888,41.7536,58938.0
2017-03-13 13:30:00,51.58,51.6,51.52,51.57,65843.0,41.7536,41.7698,41.705,41.7455,65843.0
2017-03-13 13:35:00,51.58,51.6,51.55,51.58,28996.0,41.7536,41.7698,41.7293,41.7536,28996.0
2017-03-13 13:40:00,51.58,51.61,51.57,51.59,14414.0,41.7536,41.7779,41.7455,41.7617,14414.0
2017-03-13 13:45:00,51.59,51.59,51.56,51.59,15223.0,41.7617,41.7617,41.7374,41.7617,15223.0
2017-03-13 13:50:00,51.59,51.59,51.56,51.58,23383.0,41.7617,41.7617,41.7374,41.7536,23383.0
2017-03-13 13:55:00,51.58,51.58,51.57,51.58,12678.0,41.7536,41.7536,41.7455,41.7536,12678.0
2017-03-13 14:00:00,51.58,51.6,51.57,51.6,19745.0,41.7536,41.7698,41.7455,41.7698,19745.0
2017-03-13 14:05:00,51.6,51.67,51.59,51.67,30100.0,41.7698,41.8264,41.7617,41.8264,30100.0
2017-03-13 14:10:00,51.67,51.69,51.65,51.66,17394.0,41.8264,41.8426,41.8103,41.8183,17394.0
2017-03-13 14:15:00,51.66,51.66,51.63,51.66,20662.0,41.8183,41.8183,41.7941,41.8183,20662.0
2017-03-13 14:20:00,51.66,51.67,51.63,51.65,18764.0,41.8183,41.8264,41.7941,41.8103,18764.0
2017-03-13 14:25:00,51.66,51.7,51.65,51.68,19221.0,41.8183,41.8507,41.8103,41.8345,19221.0
2017-03-13 14:30:00,51.68,51.69,51.66,51.69,13535.0,41.8345,41.8426,41.8183,41.8426,13535.0
2017-03-13 14:35:00,51.69,51.69,51.67,51.68,12850.0,41.8426,41.8426,41.8264,41.8345,12850.0
2017-03-13 14:40:00,51.67,51.69,51.66,51.69,13690.0,41.8264,41.8426,41.8183,41.8426,13690.0
2017-03-13 14:45:00,51.69,51.69,51.65,51.68,19338.0,41.8426,41.8426,41.8103,41.8345,19338.0
2017-03-13 14:50:00,51.67,51.7,51.65,51.7,11662.0,41.8264,41.8507,41.8103,41.8507,11662.0
2017-03-13 14:55:00,51.7,51.71,51.68,51.71,16647.0,41.8507,41.8588,41.8345,41.8588,16647.0
2017-03-13 15:00:00,51.71,51.72,51.7,51.72,17443.0,41.8588,41.8669,41.8507,41.8669,17443.0
2017-03-13 15:05:00,51.72,51.75,51.68,51.75,30751.0,41.8669,41.8912,41.8345,41.8912,30751.0
2017-03-13 15:10:00,51.75,51.76,51.74,51.75,16907.0,41.8912,41.8993,41.8831,41.8912,16907.0
2017-03-13 15:15:00,51.74,51.75,51.7,51.7,14453.0,41.8831,41.8912,41.8507,41.8507,14453.0
2017-03-13 15:20:00,51.7,51.72,51.68,51.72,22872.0,41.8507,41.8669,41.8345,41.8669,22872.0
2017-03-13 15:25:00,51.72,51.72,51.7,51.7,19517.0,41.8669,41.8669,41.8507,41.8507,19517.0
2017-03-13 15:30:00,51.71,51.74,51.7,51.74,49950.0,41.8588,41.8831,41.8507,41.8831,49950.0
2017-03-13 15:35:00,51.74,51.77,51.73,51.75,35681.0,41.8831,41.9074,41.875,41.8912,35681.0
2017-03-13 15:40:00,51.76,51.77,51.73,51.77,40140.0,41.8993,41.9074,41.875,41.9074,40140.0
2017-03-13 15:45:00,51.77,51.85,51.76,51.84,107956.0,41.9074,41.9722,41.8993,41.9641,107956.0
2017-03-13 15:50:00,51.84,51.85,51.82,51.85,74590.0,41.9641,41.9722,41.9479,41.9722,74590.0
2017-03-13 15:55:00,51.84,51.89,51.84,51.88,254205.0,41.9641,42.0045,41.9641,41.9964,254205.0
2017-03-14 09:30:00,51.87,51.87,51.68,51.7,26989.0,41.9883,41.9883,41.8345,41.8507,26989.0
2017-03-14 09:35:00,51.73,51.78,51.68,51.7,17489.0,41.875,41.9155,41.8345,41.8507,17489.0
2017-03-14 09:40:00,51.7,51.71,51.66,51.67,6438.0,41.8507,41.8588,41.8183,41.8264,6438.0
2017-03-14 09:45:00,51.68,51.68,51.55,51.57,28919.0,41.8345,41.8345,41.7293,41.7455,28919.0
2017-03-14 09:50:00,51.57,51.58,51.54,51.54,12035.0,41.7455,41.7536,41.7212,41.7212,12035.0
2017-03-14 09:55:00,51.55,51.63,51.54,51.62,23311.0,41.7293,41.7941,41.7212,41.786,23311.0
2017-03-14 10:00:00,51.62,51.68,51.57,51.68,54397.0,41.786,41.8345,41.7455,41.8345,54397.0
2017-03-14 10:05:00,51.68,51.68,51.53,51.55,26551.0,41.8345,41.8345,41.7131,41.7293,26551.0
2017-03-14 10:10:00,51.55,51.56,51.51,51.51,21758.0,41.7293,41.7374,41.6969,41.6969,21758.0
2017-03-14 10:15:00,51.52,51.53,51.44,51.46,33681.0,41.705,41.7131,41.6403,41.6565,33681.0
2017-03-14 10:20:00,51.46,51.48,51.44,51.47,16476.0,41.6565,41.6726,41.6403,41.6645,16476.0
2017-03-14 10:25:00,51.47,51.48,51.45,51.46,11872.0,41.6645,41.6726,41.6484,41.6565,11872.0
2017-03-14 10:30:00,51.46,51.51,51.44,51.51,23716.0,41.6565,41.6969,41.6403,41.6969,23716.0
2017-03-14 10:35:00,51.51,51.51,51.44,51.44,21640.0,41.6969,41.6969,41.6403,41.6403,21640.0
2017-03-14 10:40:00,51.44,51.45,51.42,51.43,23312.0,41.6403,41.6484,41.6241,41.6322,23312.0
2017-03-14 10:45:00,51.43,51.46,51.42,51.45,48035.0,41.6322,41.6565,41.6241,41.6484,48035.0
2017-03-14 10:50:00,51.46,51.46,51.42,51.45,42537.0,41.6565,41.6565,41.6241,41.6484,42537.0
2017-03-14 10:55:00,51.45,51.48,51.43,51.48,45889.0,41.6484,41.6726,41.6322,41.6726,45889.0
2017-03-14 11:00:00,51.48,51.58,51.47,51.58,29320.0,41.6726,41.7536,41.6645,41.7536,29320.0
2017-03-14 11:05:00,51.59,51.61,51.58,51.61,33643.0,41.7617,41.7779,41.7536,41.7779,33643.0
2017-03-14 11:10:00,51.6,51.61,51.54,51.55,53807.0,41.7698,41.7779,41.7212,41.7293,53807.0
2017-03-14 11:15:00,51.56,51.67,51.55,51.64,31669.0,41.7374,41.8264,41.7293,41.8022,31669.0
2017-03-14 11:20:00,51.63,51.65,51.6,51.61,29022.0,41.7941,41.8103,41.7698,41.7779,29022.0
2017-03-14 11:25:00,51.62,51.69,51.61,51.65,22593.0,41.786,41.8426,41.7779,41.8103,22593.0
2017-03-14 11:30:00,51.65,51.66,51.63,51.64,19322.0,41.8103,41.8183,41.7941,41.8022,19322.0
2017-03-14 11:35:00,51.64,51.66,51.63,51.64,19410.0,41.8022,41.8183,41.7941,41.8022,19410.0
2017-03-14 11:40:00,51.64,51.65,51.6,51.61,11744.0,41.8022,41.8103,41.7698,41.7779,11744.0
2017-03-14 11:45:00,51.61,51.63,51.6,51.63,16663.0,41.7779,41.7941,41.7698,41.7941,16663.0
2017-03-14 11:50:00,51.63,51.66,51.61,51.66,22836.0,41.7941,41.8183,41.7779,41.8183,22836.0
2017-03-14 11:55:00,51.66,51.73,51.66,51.73,27538.0,41.8183,41.875,41.8183,41.875,27538.0
2017-03-14 12:00:00,51.73,51.75,51.71,51.75,22817.0,41.875,41.8912,41.8588,41.8912,22817.0
2017-03-14 12:05:00,51.75,51.75,51.65,51.66,26514.0,41.8912,41.8912,41.8103,41.8183,26514.0
2017-03-14 12:10:00,51.66,51.67,51.61,51.64,28638.0,41.8183,41.8264,41.7779,41.8022,28638.0
2017-03-14 12:15:00,51.65,51.67,51.6,51.6,22025.0,41.8103,41.8264,41.7698,41.7698,22025.0
2017-03-14 12:20:00,51.6,51.66,51.6,51.66,16512.0,41.7698,41.8183,41.7698,41.8183,16512.0
2017-03-14 12:25:00,51.66,51.68,51.65,51.66,21986.0,41.8183,41.8345,41.8103,41.8183,21986.0
2017-03-14 12:30:00,51.67,51.7,51.67,51.69,26909.0,41.8264,41.8507,41.8264,41.8426,26909.0
2017-03-14 12:35:00,51.7,51.73,51.69,51.72,17894.0,41.8507,41.875,41.8426,41.8669,17894.0
2017-03-14 12:40:00,51.73,51.75,51.72,51.75,15340.0,41.875,41.8912,41.8669,41.8912,15340.0
2017-03-14 12:45:00,51.74,51.75,51.74,51.75,9586.0,41.8831,41.8912,41.8831,41.8912,9586.0
2017-03-14 12:50:00,51.74,51.74,51.69,51.71,31099.0,41.8831,41.8831,41.8426,41.8588,31099.0
2017-03-14 12:55:00,51.7,51.71,51.68,51.69,15000.0,41.8507,41.8588,41.8345,41.8426,15000.0
2017-03-14 13:00:00,51.69,51.72,51.67,51.7,32828.0,41.8426,41.8669,41.8264,41.8507,32828.0
2017-03-14 13:05:00,51.69,51.73,51.68,51.73,21267.0,41.8426,41.875,41.8345,41.875,21267.0
2017-03-14 13:10:00,51.72,51.78,51.71,51.77,16234.0,41.8669,41.9155,41.8588,41.9074,16234.0
2017-03-14 13:15:00,51.77,51.78,51.76,51.78,6364.0,41.9074,41.9155,41.8993,41.9155,6364.0
2017-03-14 13:20:00,51.78,51.78,51.76,51.76,9013.0,41.9155,41.9155,41.8993,41.8993,9013.0
2017-03-14 13:25:00,51.77,51.78,51.76,51.77,12249.0,41.9074,41.9155,41.8993,41.9074,12249.0
2017-03-14 13:30:00,51.77,51.78,51.75,51.77,15367.0,41.9074,41.9155,41.8912,41.9074,15367.0
2017-03-14 13:35:00,51.77,51.81,51.77,51.8,10557.0,41.9074,41.9398,41.9074,41.9317,10557.0
2017-03-14 13:40:00,51.8,51.83,51.78,51.79,104967.0,41.9317,41.956,41.9155,41.9236,104967.0
2017-03-14 13:45:00,51.79,51.82,51.78,51.81,6515.0,41.9236,41.9479,41.9155,41.9398,6515.0
2017-03-14 13:50:00,51.82,51.83,51.81,51.83,21247.0,41.9479,41.956,41.9398,41.956,21247.0
2017-03-14 13:55:00,51.82,51.84,51.82,51.84,12578.0,41.9479,41.9641,41.9479,41.9641,12578.0
2017-03-14 14:00:00,51.84,51.85,51.82,51.83,15015.0,41.9641,41.9722,41.9479,41.956,15015.0
2017-03-14 14:05:00,51.83,51.85,51.82,51.83,19359.0,41.956,41.9722,41.9479,41.956,19359.0
2017-03-14 14:10:00,51.83,51.84,51.82,51.84,13498.0,41.956,41.9641,41.9479,41.9641,13498.0
2017-03-14 14:15:00,51.83,51.84,51.8,51.81,25928.0,41.956,41.9641,41.9317,41.9398,25928.0
2017-03-14 14:20:00,51.81,51.82,51.79,51.82,38500.0,41.9398,41.9479,41.9236,41.9479,38500.0
2017-03-14 14:25:00,51.81,51.85,51.81,51.83,16239.0,41.9398,41.9722,41.9398,41.956,16239.0
2017-03-14 14:30:00,51.83,51.86,51.82,51.86,11648.0,41.956,41.9802,41.9479,41.9802,11648.0
2017-03-14 14:35:00,51.86,51.88,51.84,51.87,22178.0,41.9802,41.9964,41.9641,41.9883,22178.0
2017-03-14 14:40:00,51.87,51.88,51.86,51.88,14321.0,41.9883,41.9964,41.9802,41.9964,14321.0
2017-03-14 14:45:00,51.87,51.87,51.84,51.84,19229.0,41.9883,41.9883,41.9641,41.9641,19229.0
2017-03-14 14:50:00,51.84,51.84,51.78,51.8,19756.0,41.9641,41.9641,41.9155,41.9317,19756.0
2017-03-14 14:55:00,51.79,51.82,51.79,51.8,13920.0,41.9236,41.9479,41.9236,41.9317,13920.0
2017-03-14 15:00:00,51.81,51.83,51.79,51.83,15148.0,41.9398,41.956,41.9236,41.956,15148.0
2017-03-14 15:05:00,51.84,51.85,51.82,51.85,20044.0,41.9641,41.9722,41.9479,41.9722,20044.0
2017-03-14 15:10:00,51.84,51.85,51.83,51.85,9821.0,41.9641,41.9722,41.956,41.9722,9821.0
2017-03-14 15:15:00,51.85,51.86,51.83,51.84,50714.0,41.9722,41.9802,41.956,41.9641,50714.0
2017-03-14 15:20:00,51.84,51.85,51.83,51.85,15698.0,41.9641,41.9722,41.956,41.9722,15698.0
2017-03-14 15:25:00,51.85,51.87,51.85,51.87,16224.0,41.9722,41.9883,41.9722,41.9883,16224.0
2017-03-14 15:30:00,51.87,51.87,51.85,51.87,35963.0,41.9883,41.9883,41.9722,41.9883,35963.0
2017-03-14 15:35:00,51.87,51.88,51.85,51.86,47755.0,41.9883,41.9964,41.9722,41.9802,47755.0
2017-03-14 15:40:00,51.87,51.88,51.84,51.87,44992.0,41.9883,41.9964,41.9641,41.9883,44992.0
2017-03-14 15:45:00,51.87,51.9,51.83,51.89,90604.0,41.9883,42.0126,41.956,42.0045,90604.0
2017-03-14 15:50:00,51.89,51.9,51.86,51.87,52917.0,42.0045,42.0126,41.9802,41.9883,52917.0
2017-03-14 15:55:00,51.87,51.89,51.85,51.87,124615.0,41.9883,42.0045,41.9722,41.9883,124615.0
2017-03-15 09:30:00,52.02,52.08,51.89,51.97,41734.0,42.1098,42.1583,42.0045,42.0693,41734.0
2017-03-15 09:35:00,51.97,52.07,51.94,51.98,29554.0,42.0693,42.1502,42.045,42.0774,29554.0
2017-03-15 09:40:00,51.99,52.06,51.97,52.05,9981.0,42.0855,42.1421,42.0693,42.1341,9981.0
2017-03-15 09:45:00,52.06,52.12,52.03,52.1,16722.0,42.1421,42.1907,42.1179,42.1745,16722.0
2017-03-15 09:50:00,52.11,52.14,52.1,52.11,11583.0,42.1826,42.2069,42.1745,42.1826,11583.0
2017-03-15 09:55:00,52.11,52.12,52.08,52.08,5505.0,42.1826,42.1907,42.1583,42.1583,5505.0
2017-03-15 10:00:00,52.08,52.1,52.06,52.06,11542.0,42.1583,42.1745,42.1421,42.1421,11542.0
2017-03-15 10:05:00,52.07,52.09,52.06,52.09,8298.0,42.1502,42.1664,42.1421,42.1664,8298.0
2017-03-15 10:10:00,52.09,52.09,52.05,52.07,6034.0,42.1664,42.1664,42.1341,42.1502,6034.0
2017-03-15 10:15:00,52.06,52.07,52.01,52.03,13298.0,42.1421,42.1502,42.1017,42.1179,13298.0
2017-03-15 10:20:00,52.02,52.02,51.98,52.01,15813.0,42.1098,42.1098,42.0774,42.1017,15813.0
2017-03-15 10:25:00,52.01,52.07,51.95,52.06,491249.0,42.1017,42.1502,42.0531,42.1421,491249.0
2017-03-15 10:30:00,52.05,52.06,52.0,52.03,17660.0,42.1341,42.1421,42.0936,42.1179,17660.0
2017-03-15 10:35:00,52.04,52.09,52.04,52.06,14484.0,42.126,42.1664,42.126,42.1421,14484.0
2017-03-15 10:40:00,52.05,52.12,52.05,52.1,10810.0,42.1341,42.1907,42.1341,42.1745,10810.0
2017-03-15 10:45:00,52.09,52.09,51.99,51.99,12887.0,42.1664,42.1664,42.0855,42.0855,12887.0
2017-03-15 10:50:00,52.0,52.02,51.98,51.99,11424.0,42.0936,42.1098,42.0774,42.0855,11424.0
2017-03-15 10:55:00,51.99,52.0,51.96,51.97,19472.0,42.0855,42.0936,42.0612,42.0693,19472.0
2017-03-15 11:00:00,51.97,52.03,51.97,52.01,11283.0,42.0693,42.1179,42.0693,42.1017,11283.0
2017-03-15 11:05:00,52.01,52.03,52.0,52.01,15037.0,42.1017,42.1179,42.0936,42.1017,15037.0
2017-03-15 11:10:00,52.01,52.05,52.01,52.04,10255.0,42.1017,42.1341,42.1017,42.126,10255.0
2017-03-15 11:15:00,52.04,52.08,52.02,52.08,10042.0,42.126,42.1583,42.1098,42.1583,10042.0
2017-03-15 11:20:00,52.07,52.08,52.05,52.08,15849.0,42.1502,42.1583,42.1341,42.1583,15849.0
2017-03-15 11:25:00,52.07,52.09,52.07,52.08,13098.0,42.1502,42.1664,42.1502,42.1583,13098.0
2017-03-15 11:30:00,52.07,52.1,52.05,52.09,11761.0,42.1502,42.1745,42.1341,42.1664,11761.0
2017-03-15 11:35:00,52.09,52.16,52.07,52.13,19146.0,42.1664,42.2231,42.1502,42.1988,19146.0
2017-03-15 11:40:00,52.14,52.15,52.12,52.15,10081.0,42.2069,42.215,42.1907,42.215,10081.0
2017-03-15 11:45:00,52.15,52.18,52.14,52.14,13862.0,42.215,42.2393,42.2069,42.2069,13862.0
2017-03-15 11:50:00,52.15,52.2,52.14,52.19,12511.0,42.215,42.2555,42.2069,42.2474,12511.0
2017-03-15 11:55:00,52.19,52.2,52.19,52.2,2226.0,42.2474,42.2555,42.2474,42.2555,2226.0
2017-03-15 12:00:00,52.2,52.21,52.15,52.18,37250.0,42.2555,42.2636,42.215,42.2393,37250.0
2017-03-15 12:05:00,52.18,52.19,52.17,52.19,9561.0,42.2393,42.2474,42.2312,42.2474,9561.0
2017-03-15 12:10:00,52.19,52.19,52.17,52.18,4880.0,42.2474,42.2474,42.2312,42.2393,4880.0
2017-03-15 12:15:00,52.17,52.17,52.14,52.14,9614.0,42.2312,42.2312,42.2069,42.2069,9614.0
2017-03-15 12:20:00,52.13,52.14,52.12,52.13,14441.0,42.1988,42.2069,42.1907,42.1988,14441.0
2017-03-15 12:25:00,52.13,52.14,52.11,52.14,12872.0,42.1988,42.2069,42.1826,42.2069,12872.0
2017-03-15 12:30:00,52.13,52.16,52.12,52.16,19467.0,42.1988,42.2231,42.1907,42.2231,19467.0
2017-03-15 12:35:00,52.16,52.18,52.15,52.17,6445.0,42.2231,42.2393,42.215,42.2312,6445.0
2017-03-15 12:40:00,52.18,52.2,52.16,52.2,14654.0,42.2393,42.2555,42.2231,42.2555,14654.0
2017-03-15 12:45:00,52.2,52.23,52.2,52.22,10320.0,42.2555,42.2798,42.2555,42.2717,10320.0
2017-03-15 12:50:00,52.22,52.23,52.21,52.22,12469.0,42.2717,42.2798,42.2636,42.2717,12469.0
2017-03-15 12:55:00,52.22,52.23,52.2,52.21,9905.0,42.2717,42.2798,42.2555,42.2636,9905.0
2017-03-15 13:00:00,52.21,52.23,52.2,52.2,9771.0,42.2636,42.2798,42.2555,42.2555,9771.0
2017-03-15 13:05:00,52.21,52.21,52.2,52.21,12716.0,42.2636,42.2636,42.2555,42.2636,12716.0
2017-03-15 13:10:00,52.2,52.21,52.16,52.16,13714.0,42.2555,42.2636,42.2231,42.2231,13714.0
2017-03-15 13:15:00,52.17,52.18,52.13,52.13,10185.0,42.2312,42.2393,42.1988,42.1988,10185.0
2017-03-15 13:20:00,52.14,52.17,52.14,52.17,7566.0,42.2069,42.2312,42.2069,42.2312,7566.0
2017-03-15 13:25:00,52.17,52.18,52.14,52.16,16978.0,42.2312,42.2393,42.2069,42.2231,16978.0
2017-03-15 13:30:00,52.16,52.18,52.15,52.18,6170.0,42.2231,42.2393,42.215,42.2393,6170.0
2017-03-15 13:35:00,52.18,52.2,52.17,52.19,19928.0,42.2393,42.2555,42.2312,42.2474,19928.0
2017-03-15 13:40:00,52.2,52.23,52.2,52.22,7553.0,42.2555,42.2798,42.2555,42.2717,7553.0
2017-03-15 13:45:00,52.22,52.23,52.17,52.18,14656.0,42.2717,42.2798,42.2312,42.2393,14656.0
2017-03-15 13:50:00,52.18,52.19,52.14,52.17,9574.0,42.2393,42.2474,42.2069,42.2312,9574.0
2017-03-15 13:55:00,52.18,52.21,52.16,52.17,18069.0,42.2393,42.2636,42.2231,42.2312,18069.0
2017-03-15 14:00:00,52.2,52.47,52.18,52.41,53604.0,42.2555,42.474,42.2393,42.4255,53604.0
2017-03-15 14:05:00,52.41,52.56,52.39,52.49,26094.0,42.4255,42.5469,42.4093,42.4902,26094.0
2017-03-15 14:10:00,52.49,52.57,52.48,52.5,34866.0,42.4902,42.555,42.4821,42.4983,34866.0
2017-03-15 14:15:00,52.49,52.55,52.47,52.49,40491.0,42.4902,42.5388,42.474,42.4902,40491.0
2017-03-15 14:20:00,52.49,52.53,52.45,52.51,35433.0,42.4902,42.5226,42.4578,42.5064,35433.0
2017-03-15 14:25:00,52.51,52.54,52.46,52.47,26872.0,42.5064,42.5307,42.4659,42.474,26872.0
2017-03-15 14:30:00,52.47,52.49,52.4,52.42,27787.0,42.474,42.4902,42.4174,42.4336,27787.0
2017-03-15 14:35:00,52.42,52.47,52.39,52.47,23871.0,42.4336,42.474,42.4093,42.474,23871.0
2017-03-15 14:40:00,52.47,52.49,52.43,52.47,26249.0,42.474,42.4902,42.4417,42.474,26249.0
2017-03-15 14:45:00,52.47,52.54,52.46,52.52,43679.0,42.474,42.5307,42.4659,42.5145,43679.0
2017-03-15 14:50:00,52.53,52.61,52.52,52.58,34443.0,42.5226,42.5874,42.5145,42.5631,34443.0
2017-03-15 14:55:00,52.58,52.58,52.52,52.56,26659.0,42.5631,42.5631,42.5145,42.5469,26659.0
2017-03-15 15:00:00,52.57,52.6,52.54,52.55,22908.0,42.555,42.5793,42.5307,42.5388,22908.0
2017-03-15 15:05:00,52.55,52.59,52.54,52.58,23152.0,42.5388,42.5712,42.5307,42.5631,23152.0
2017-03-15 15:10:00,52.58,52.65,52.57,52.64,35336.0,42.5631,42.6197,42.555,42.6117,35336.0
2017-03-15 15:15:00,52.65,52.67,52.58,52.61,36351.0,42.6197,42.6359,42.5631,42.5874,36351.0
2017-03-15 15:20:00,52.61,52.61,52.52,52.53,37621.0,42.5874,42.5874,42.5145,42.5226,37621.0
2017-03-15 15:25:00,52.53,52.61,52.53,52.6,36647.0,42.5226,42.5874,42.5226,42.5793,36647.0
2017-03-15 15:30:00,52.6,52.67,52.59,52.64,40802.0,42.5793,42.6359,42.5712,42.6117,40802.0
2017-03-15 15:35:00,52.64,52.69,52.64,52.66,46396.0,42.6117,42.6521,42.6117,42.6278,46396.0
2017-03-15 15:40:00,52.66,52.67,52.58,52.6,58205.0,42.6278,42.6359,42.5631,42.5793,58205.0
2017-03-15 15:45:00,52.6,52.61,52.52,52.54,63792.0,42.5793,42.5874,42.5145,42.5307,63792.0
2017-03-15 15:50:00,52.55,52.57,52.51,52.55,73011.0,42.5388,42.555,42.5064,42.5388,73011.0
2017-03-15 15:55:00,52.55,52.64,52.5,52.58,370975.0,42.5388,42.6117,42.4983,42.5631,370975.0
2017-03-16 09:30:00,52.43,52.5,52.09,52.33,53591.0,42.4417,42.4983,42.1664,42.3607,53591.0
2017-03-16 09:35:00,52.34,52.34,52.25,52.27,13956.0,42.3688,42.3688,42.2959,42.3121,13956.0
2017-03-16 09:40:00,52.27,52.48,52.27,52.48,13546.0,42.3121,42.4821,42.3121,42.4821,13546.0
2017-03-16 09:45:00,52.44,52.49,52.35,52.46,21596.0,42.4498,42.4902,42.3769,42.4659,21596.0
2017-03-16 09:50:00,52.45,52.49,52.41,52.45,19633.0,42.4578,42.4902,42.4255,42.4578,19633.0
2017-03-16 09:55:00,52.46,52.49,52.44,52.47,14910.0,42.4659,42.4902,42.4498,42.474,14910.0
2017-03-16 10:00:00,52.47,52.56,52.47,52.51,27108.0,42.474,42.5469,42.474,42.5064,27108.0
2017-03-16 10:05:00,52.5,52.51,52.45,52.49,27941.0,42.4983,42.5064,42.4578,42.4902,27941.0
2017-03-16 10:10:00,52.5,52.51,52.4,52.43,35729.0,42.4983,42.5064,42.4174,42.4417,35729.0
2017-03-16 10:15:00,52.44,52.46,52.42,52.43,19733.0,42.4498,42.4659,42.4336,42.4417,19733.0
2017-03-16 10:20:00,52.43,52.43,52.38,52.41,16233.0,42.4417,42.4417,42.4012,42.4255,16233.0
2017-03-16 10:25:00,52.42,52.42,52.39,52.41,14791.0,42.4336,42.4336,42.4093,42.4255,14791.0
2017-03-16 10:30:00,52.4,52.42,52.36,52.42,21891.0,42.4174,42.4336,42.385,42.4336,21891.0
2017-03-16 10:35:00,52.41,52.44,52.4,52.42,23548.0,42.4255,42.4498,42.4174,42.4336,23548.0
2017-03-16 10:40:00,52.42,52.44,52.41,52.44,28268.0,42.4336,42.4498,42.4255,42.4498,28268.0
2017-03-16 10:45:00,52.43,52.45,52.41,52.45,14000.0,42.4417,42.4578,42.4255,42.4578,14000.0
2017-03-16 10:50:00,52.44,52.48,52.44,52.47,27644.0,42.4498,42.4821,42.4498,42.474,27644.0
2017-03-16 10:55:00,52.47,52.49,52.42,52.48,27446.0,42.474,42.4902,42.4336,42.4821,27446.0
2017-03-16 11:00:00,52.48,52.48,52.37,52.38,19891.0,42.4821,42.4821,42.3931,42.4012,19891.0
2017-03-16 11:05:00,52.38,52.41,52.38,52.41,15431.0,42.4012,42.4255,42.4012,42.4255,15431.0
2017-03-16 11:10:00,52.42,52.46,52.4,52.4,13622.0,42.4336,42.4659,42.4174,42.4174,13622.0
2017-03-16 11:15:00,52.39,52.44,52.37,52.39,18551.0,42.4093,42.4498,42.3931,42.4093,18551.0
2017-03-16 11:20:00,52.4,52.41,52.37,52.37,11715.0,42.4174,42.4255,42.3931,42.3931,11715.0
2017-03-16 11:25:00,52.36,52.39,52.35,52.37,14457.0,42.385,42.4093,42.3769,42.3931,14457.0
2017-03-16 11:30:00,52.38,52.41,52.36,52.39,13735.0,42.4012,42.4255,42.385,42.4093,13735.0
2017-03-16 11:35:00,52.4,52.4,52.34,52.35,11282.0,42.4174,42.4174,42.3688,42.3769,11282.0
2017-03-16 11:40:00,52.35,52.36,52.32,52.33,11747.0,42.3769,42.385,42.3526,42.3607,11747.0
2017-03-16 11:45:00,52.33,52.38,52.33,52.36,16177.0,42.3607,42.4012,42.3607,42.385,16177.0
2017-03-16 11:50:00,52.36,52.4,52.35,52.4,19327.0,42.385,42.4174,42.3769,42.4174,19327.0
2017-03-16 11:55:00,52.39,52.42,52.38,52.41,15934.0,42.4093,42.4336,42.4012,42.4255,15934.0
2017-03-16 12:00:00,52.42,52.42,52.4,52.41,11746.0,42.4336,42.4336,42.4174,42.4255,11746.0
2017-03-16 12:05:00,52.4,52.43,52.38,52.43,22897.0,42.4174,42.4417,42.4012,42.4417,22897.0
2017-03-16 12:10:00,52.43,52.47,52.42,52.47,16299.0,42.4417,42.474,42.4336,42.474,16299.0
2017-03-16 12:15:00,52.46,52.48,52.45,52.46,14713.0,42.4659,42.4821,42.4578,42.4659,14713.0
2017-03-16 12:20:00,52.46,52.46,52.41,52.45,17742.0,42.4659,42.4659,42.4255,42.4578,17742.0
2017-03-16 12:25:00,52.45,52.51,52.45,52.5,22390.0,42.4578,42.5064,42.4578,42.4983,22390.0
2017-03-16 12:30:00,52.5,52.5,52.44,52.45,19973.0,42.4983,42.4983,42.4498,42.4578,19973.0
2017-03-16 12:35:00,52.44,52.45,52.41,52.43,10838.0,42.4498,42.4578,42.4255,42.4417,10838.0
2017-03-16 12:40:00,52.42,52.46,52.42,52.45,15648.0,42.4336,42.4659,42.4336,42.4578,15648.0
2017-03-16 12:45:00,52.44,52.47,52.42,52.43,14331.0,42.4498,42.474,42.4336,42.4417,14331.0
2017-03-16 12:50:00,52.42,52.42,52.4,52.41,10684.0,42.4336,42.4336,42.4174,42.4255,10684.0
2017-03-16 12:55:00,52.41,52.42,52.38,52.39,8822.0,42.4255,42.4336,42.4012,42.4093,8822.0
2017-03-16 13:00:00,52.39,52.39,52.38,52.38,12314.0,42.4093,42.4093,42.4012,42.4012,12314.0
2017-03-16 13:05:00,52.38,52.39,52.34,52.34,15204.0,42.4012,42.4093,42.3688,42.3688,15204.0
2017-03-16 13:10:00,52.35,52.4,52.34,52.38,17484.0,42.3769,42.4174,42.3688,42.4012,17484.0
2017-03-16 13:15:00,52.38,52.38,52.35,52.36,45158.0,42.4012,42.4012,42.3769,42.385,45158.0
2017-03-16 13:20:00,52.36,52.36,52.33,52.34,11187.0,42.385,42.385,42.3607,42.3688,11187.0
2017-03-16 13:25:00,52.35,52.36,52.33,52.33,9253.0,42.3769,42.385,42.3607,42.3607,9253.0
2017-03-16 13:30:00,52.33,52.36,52.31,52.32,17301.0,42.3607,42.385,42.3445,42.3526,17301.0
2017-03-16 13:35:00,52.32,52.33,52.28,52.28,12288.0,42.3526,42.3607,42.3202,42.3202,12288.0
2017-03-16 13:40:00,52.28,52.29,52.25,52.28,19257.0,42.3202,42.3283,42.2959,42.3202,19257.0
2017-03-16 13:45:00,52.29,52.29,52.26,52.29,8480.0,42.3283,42.3283,42.304,42.3283,8480.0
2017-03-16 13:50:00,52.29,52.3,52.28,52.29,9055.0,42.3283,42.3364,42.3202,42.3283,9055.0
2017-03-16 13:55:00,52.28,52.3,52.26,52.27,17044.0,42.3202,42.3364,42.304,42.3121,17044.0
2017-03-16 14:00:00,52.28,52.28,52.23,52.23,12071.0,42.3202,42.3202,42.2798,42.2798,12071.0
2017-03-16 14:05:00,52.23,52.31,52.23,52.31,30014.0,42.2798,42.3445,42.2798,42.3445,30014.0
2017-03-16 14:10:00,52.3,52.32,52.29,52.32,16894.0,42.3364,42.3526,42.3283,42.3526,16894.0
2017-03-16 14:15:00,52.32,52.32,52.26,52.27,22104.0,42.3526,42.3526,42.304,42.3121,22104.0
2017-03-16 14:20:00,52.27,52.28,52.25,52.28,39379.0,42.3121,42.3202,42.2959,42.3202,39379.0
2017-03-16 14:25:00,52.28,52.29,52.26,52.27,15790.0,42.3202,42.3283,42.304,42.3121,15790.0
2017-03-16 14:30:00,52.27,52.33,52.26,52.33,24708.0,42.3121,42.3607,42.304,42.3607,24708.0
2017-03-16 14:35:00,52.33,52.35,52.32,52.32,21342.0,42.3607,42.3769,42.3526,42.3526,21342.0
2017-03-16 14:40:00,52.33,52.33,52.3,52.31,16271.0,42.3607,42.3607,42.3364,42.3445,16271.0
2017-03-16 14:45:00,52.3,52.31,52.26,52.3,22578.0,42.3364,42.3445,42.304,42.3364,22578.0
2017-03-16 14:50:00,52.3,52.3,52.24,52.24,58519.0,42.3364,42.3364,42.2879,42.2879,58519.0
2017-03-16 14:55:00,52.25,52.29,52.24,52.26,31528.0,42.2959,42.3283,42.2879,42.304,31528.0
2017-03-16 15:00:00,52.26,52.26,52.21,52.22,86398.0,42.304,42.304,42.2636,42.2717,86398.0
2017-03-16 15:05:00,52.22,52.24,52.2,52.21,27443.0,42.2717,42.2879,42.2555,42.2636,27443.0
2017-03-16 15:10:00,52.22,52.25,52.21,52.25,27604.0,42.2717,42.2959,42.2636,42.2959,27604.0
2017-03-16 15:15:00,52.25,52.25,52.22,52.23,22960.0,42.2959,42.2959,42.2717,42.2798,22960.0
2017-03-16 15:20:00,52.23,52.26,52.22,52.26,27711.0,42.2798,42.304,42.2717,42.304,27711.0
2017-03-16 15:25:00,52.26,52.26,52.22,52.23,42651.0,42.304,42.304,42.2717,42.2798,42651.0
2017-03-16 15:30:00,52.22,52.27,52.2,52.26,56878.0,42.2717,42.3121,42.2555,42.304,56878.0
2017-03-16 15:35:00,52.27,52.29,52.25,52.29,35572.0,42.3121,42.3283,42.2959,42.3283,35572.0
2017-03-16 15:40:00,52.29,52.29,52.25,52.29,77459.0,42.3283,42.3283,42.2959,42.3283,77459.0
2017-03-16 15:45:00,52.29,52.29,52.24,52.28,68368.0,42.3283,42.3283,42.2879,42.3202,68368.0
2017-03-16 15:50:00,52.27,52.28,52.23,52.26,68234.0,42.3121,42.3202,42.2798,42.304,68234.0
2017-03-16 15:55:00,52.25,52.33,52.25,52.31,220423.0,42.2959,42.3607,42.2959,42.3445,220423.0
2017-03-17 09:30:00,52.45,52.47,52.21,52.21,444382.0,42.4578,42.474,42.2636,42.2636,444382.0
2017-03-17 09:35:00,52.21,52.33,52.19,52.32,12825.0,42.2636,42.3607,42.2474,42.3526,12825.0
2017-03-17 09:40:00,52.34,52.42,52.31,52.41,23959.0,42.3688,42.4336,42.3445,42.4255,23959.0
2017-03-17 09:45:00,52.41,52.46,52.4,52.45,19537.0,42.4255,42.4659,42.4174,42.4578,19537.0
2017-03-17 09:50:00,52.44,52.45,52.37,52.37,18751.0,42.4498,42.4578,42.3931,42.3931,18751.0
2017-03-17 09:55:00,52.37,52.38,52.31,52.36,27861.0,42.3931,42.4012,42.3445,42.385,27861.0
2017-03-17 10:00:00,52.35,52.35,52.22,52.26,33698.0,42.3769,42.3769,42.2717,42.304,33698.0
2017-03-17 10:05:00,52.26,52.3,52.24,52.25,20050.0,42.304,42.3364,42.2879,42.2959,20050.0
2017-03-17 10:10:00,52.26,52.26,52.21,52.21,17999.0,42.304,42.304,42.2636,42.2636,17999.0
2017-03-17 10:15:00,52.21,52.22,52.18,52.21,14665.0,42.2636,42.2717,42.2393,42.2636,14665.0
2017-03-17 10:20:00,52.2,52.22,52.14,52.16,15980.0,42.2555,42.2717,42.2069,42.2231,15980.0
2017-03-17 10:25:00,52.17,52.18,52.14,52.18,20820.0,42.2312,42.2393,42.2069,42.2393,20820.0
2017-03-17 10:30:00,52.18,52.26,52.18,52.26,14363.0,42.2393,42.304,42.2393,42.304,14363.0
2017-03-17 10:35:00,52.26,52.28,52.25,52.27,20029.0,42.304,42.3202,42.2959,42.3121,20029.0
2017-03-17 10:40:00,52.28,52.31,52.26,52.27,19185.0,42.3202,42.3445,42.304,42.3121,19185.0
2017-03-17 10:45:00,52.28,52.29,52.2,52.2,51340.0,42.3202,42.3283,42.2555,42.2555,51340.0
2017-03-17 10:50:00,52.2,52.22,52.15,52.17,36973.0,42.2555,42.2717,42.215,42.2312,36973.0
2017-03-17 10:55:00,52.18,52.2,52.15,52.2,21639.0,42.2393,42.2555,42.215,42.2555,21639.0
2017-03-17 11:00:00,52.21,52.21,52.17,52.17,23652.0,42.2636,42.2636,42.2312,42.2312,23652.0
2017-03-17 11:05:00,52.18,52.18,52.15,52.16,18201.0,42.2393,42.2393,42.215,42.2231,18201.0
2017-03-17 11:10:00,52.16,52.18,52.14,52.15,18363.0,42.2231,42.2393,42.2069,42.215,18363.0
2017-03-17 11:15:00,52.15,52.17,52.13,52.17,12639.0,42.215,42.2312,42.1988,42.2312,12639.0
2017-03-17 11:20:00,52.16,52.23,52.16,52.23,65522.0,42.2231,42.2798,42.2231,42.2798,65522.0
2017-03-17 11:25:00,52.23,52.31,52.23,52.3,24972.0,42.2798,42.3445,42.2798,42.3364,24972.0
2017-03-17 11:30:00,52.3,52.32,52.26,52.27,33452.0,42.3364,42.3526,42.304,42.3121,33452.0
2017-03-17 11:35:00,52.26,52.28,52.24,52.27,25610.0,42.304,42.3202,42.2879,42.3121,25610.0
2017-03-17 11:40:00,52.27,52.3,52.26,52.27,17031.0,42.3121,42.3364,42.304,42.3121,17031.0
2017-03-17 11:45:00,52.28,52.32,52.27,52.32,15510.0,42.3202,42.3526,42.3121,42.3526,15510.0
2017-03-17 11:50:00,52.31,52.32,52.27,52.29,26304.0,42.3445,42.3526,42.3121,42.3283,26304.0
2017-03-17 11:55:00,52.29,52.36,52.29,52.35,12382.0,42.3283,42.385,42.3283,42.3769,12382.0
2017-03-17 12:00:00,52.35,52.38,52.35,52.38,14829.0,42.3769,42.4012,42.3769,42.4012,14829.0
2017-03-17 12:05:00,52.38,52.39,52.33,52.36,26866.0,42.4012,42.4093,42.3607,42.385,26866.0
2017-03-17 12:10:00,52.35,52.85,52.33,52.73,3178886.0,42.3769,42.7816,42.3607,42.6845,3178886.0
2017-03-17 12:15:00,52.72,52.73,52.57,52.64,395344.0,42.6764,42.6845,42.555,42.6117,395344.0
2017-03-17 12:20:00,52.64,52.81,52.64,52.79,77094.0,42.6117,42.7493,42.6117,42.7331,77094.0
2017-03-17 12:25:00,52.79,52.88,52.79,52.88,52477.0,42.7331,42.8059,42.7331,42.8059,52477.0
2017-03-17 12:30:00,52.88,52.99,52.88,52.98,56101.0,42.8059,42.895,42.8059,42.8869,56101.0
2017-03-17 12:35:00,52.98,53.03,52.9,52.92,87361.0,42.8869,42.9274,42.8221,42.8383,87361.0
2017-03-17 12:40:00,52.92,52.94,52.89,52.93,40066.0,42.8383,42.8545,42.814,42.8464,40066.0
2017-03-17 12:45:00,52.92,52.95,52.86,52.93,70313.0,42.8383,42.8626,42.7897,42.8464,70313.0
2017-03-17 12:50:00,52.93,52.98,52.92,52.98,32332.0,42.8464,42.8869,42.8383,42.8869,32332.0
2017-03-17 12:55:00,52.97,52.97,52.93,52.95,28390.0,42.8788,42.8788,42.8464,42.8626,28390.0
2017-03-17 13:00:00,52.94,52.99,52.94,52.97,29863.0,42.8545,42.895,42.8545,42.8788,29863.0
2017-03-17 13:05:00,52.97,52.98,52.87,52.88,48376.0,42.8788,42.8869,42.7978,42.8059,48376.0
2017-03-17 13:10:00,52.88,52.9,52.87,52.89,33840.0,42.8059,42.8221,42.7978,42.814,33840.0
2017-03-17 13:15:00,52.88,52.93,52.88,52.91,46772.0,42.8059,42.8464,42.8059,42.8302,46772.0
2017-03-17 13:20:00,52.91,52.92,52.9,52.92,16697.0,42.8302,42.8383,42.8221,42.8383,16697.0
2017-03-17 13:25:00,52.91,52.97,52.91,52.97,40898.0,42.8302,42.8788,42.8302,42.8788,40898.0
2017-03-17 13:30:00,52.97,52.97,52.93,52.96,61860.0,42.8788,42.8788,42.8464,42.8707,61860.0
2017-03-17 13:35:00,52.96,52.96,52.92,52.92,34044.0,42.8707,42.8707,42.8383,42.8383,34044.0
2017-03-17 13:40:00,52.93,52.95,52.91,52.94,20912.0,42.8464,42.8626,42.8302,42.8545,20912.0
2017-03-17 13:45:00,52.94,52.94,52.91,52.93,29148.0,42.8545,42.8545,42.8302,42.8464,29148.0
2017-03-17 13:50:00,52.94,52.95,52.91,52.95,22996.0,42.8545,42.8626,42.8302,42.8626,22996.0
2017-03-17 13:55:00,52.95,52.95,52.92,52.92,13998.0,42.8626,42.8626,42.8383,42.8383,13998.0
2017-03-17 14:00:00,52.93,52.95,52.92,52.92,22369.0,42.8464,42.8626,42.8383,42.8383,22369.0
2017-03-17 14:05:00,52.91,52.93,52.89,52.92,20179.0,42.8302,42.8464,42.814,42.8383,20179.0
2017-03-17 14:10:00,52.92,52.92,52.89,52.9,20882.0,42.8383,42.8383,42.814,42.8221,20882.0
2017-03-17 14:15:00,52.89,52.9,52.83,52.85,29838.0,42.814,42.8221,42.7655,42.7816,29838.0
2017-03-17 14:20:00,52.84,52.86,52.79,52.8,40646.0,42.7735,42.7897,42.7331,42.7412,40646.0
2017-03-17 14:25:00,52.8,52.8,52.75,52.76,48570.0,42.7412,42.7412,42.7007,42.7088,48570.0
2017-03-17 14:30:00,52.76,52.77,52.71,52.73,38342.0,42.7088,42.7169,42.6683,42.6845,38342.0
2017-03-17 14:35:00,52.73,52.73,52.68,52.69,14162.0,42.6845,42.6845,42.644,42.6521,14162.0
2017-03-17 14:40:00,52.68,52.69,52.62,52.62,28070.0,42.644,42.6521,42.5955,42.5955,28070.0
2017-03-17 14:45:00,52.63,52.64,52.6,52.62,52436.0,42.6036,42.6117,42.5793,42.5955,52436.0
2017-03-17 14:50:00,52.62,52.63,52.58,52.6,24288.0,42.5955,42.6036,42.5631,42.5793,24288.0
2017-03-17 14:55:00,52.6,52.6,52.54,52.55,13343.0,42.5793,42.5793,42.5307,42.5388,13343.0
2017-03-17 15:00:00,52.55,52.62,52.54,52.61,26205.0,42.5388,42.5955,42.5307,42.5874,26205.0
2017-03-17 15:05:00,52.6,52.6,52.54,52.55,32209.0,42.5793,42.5793,42.5307,42.5388,32209.0
2017-03-17 15:10:00,52.55,52.56,52.52,52.53,29395.0,42.5388,42.5469,42.5145,42.5226,29395.0
2017-03-17 15:15:00,52.53,52.57,52.52,52.57,30334.0,42.5226,42.555,42.5145,42.555,30334.0
2017-03-17 15:20:00,52.58,52.61,52.57,52.61,35741.0,42.5631,42.5874,42.555,42.5874,35741.0
2017-03-17 15:25:00,52.61,52.67,52.6,52.65,53459.0,42.5874,42.6359,42.5793,42.6197,53459.0
2017-03-17 15:30:00,52.66,52.66,52.62,52.64,78419.0,42.6278,42.6278,42.5955,42.6117,78419.0
2017-03-17 15:35:00,52.64,52.64,52.59,52.64,43973.0,42.6117,42.6117,42.5712,42.6117,43973.0
2017-03-17 15:40:00,52.64,52.66,52.63,52.66,51919.0,42.6117,42.6278,42.6036,42.6278,51919.0
2017-03-17 15:45:00,52.65,52.69,52.64,52.68,173171.0,42.6197,42.6521,42.6117,42.644,173171.0
2017-03-17 15:50:00,52.68,52.71,52.67,52.67,95565.0,42.644,42.6683,42.6359,42.6359,95565.0
2017-03-17 15:55:00,52.67,52.74,52.67,52.74,566611.0,42.6359,42.6926,42.6359,42.6926,566611.0
2017-03-20 09:30:00,52.69,52.84,52.56,52.6,66322.0,42.6521,42.7735,42.5469,42.5793,66322.0
2017-03-20 09:35:00,52.59,52.59,52.35,52.42,32630.0,42.5712,42.5712,42.3769,42.4336,32630.0
2017-03-20 09:40:00,52.43,52.51,52.43,52.48,14182.0,42.4417,42.5064,42.4417,42.4821,14182.0
2017-03-20 09:45:00,52.5,52.51,52.41,52.46,12108.0,42.4983,42.5064,42.4255,42.4659,12108.0
2017-03-20 09:50:00,52.5,52.51,52.33,52.38,30783.0,42.4983,42.5064,42.3607,42.4012,30783.0
2017-03-20 09:55:00,52.37,52.44,52.33,52.34,37785.0,42.3931,42.4498,42.3607,42.3688,37785.0
2017-03-20 10:00:00,52.34,52.46,52.31,52.46,36345.0,42.3688,42.4659,42.3445,42.4659,36345.0
2017-03-20 10:05:00,52.46,52.5,52.39,52.4,40464.0,42.4659,42.4983,42.4093,42.4174,40464.0
2017-03-20 10:10:00,52.41,52.46,52.38,52.4,30233.0,42.4255,42.4659,42.4012,42.4174,30233.0
2017-03-20 10:15:00,52.4,52.47,52.37,52.46,22600.0,42.4174,42.474,42.3931,42.4659,22600.0
2017-03-20 10:20:00,52.45,52.46,52.37,52.41,26431.0,42.4578,42.4659,42.3931,42.4255,26431.0
2017-03-20 10:25:00,52.41,52.41,52.35,52.36,33113.0,42.4255,42.4255,42.3769,42.385,33113.0
2017-03-20 10:30:00,52.36,52.38,52.34,52.37,34717.0,42.385,42.4012,42.3688,42.3931,34717.0
2017-03-20 10:35:00,52.36,52.37,52.29,52.32,41851.0,42.385,42.3931,42.3283,42.3526,41851.0
2017-03-20 10:40:00,52.31,52.37,52.31,52.36,21337.0,42.3445,42.3931,42.3445,42.385,21337.0
2017-03-20 10:45:00,52.36,52.43,52.36,52.41,41013.0,42.385,42.4417,42.385,42.4255,41013.0
2017-03-20 10:50:00,52.41,52.42,52.35,52.36,55585.0,42.4255,42.4336,42.3769,42.385,55585.0
2017-03-20 10:55:00,52.35,52.37,52.28,52.28,37020.0,42.3769,42.3931,42.3202,42.3202,37020.0
2017-03-20 11:00:00,52.29,52.31,52.22,52.23,194354.0,42.3283,42.3445,42.2717,42.2798,194354.0
2017-03-20 11:05:00,52.22,52.26,52.22,52.23,38055.0,42.2717,42.304,42.2717,42.2798,38055.0
2017-03-20 11:10:00,52.23,52.25,52.22,52.23,60797.0,42.2798,42.2959,42.2717,42.2798,60797.0
2017-03-20 11:15:00,52.22,52.26,52.21,52.22,71066.0,42.2717,42.304,42.2636,42.2717,71066.0
2017-03-20 11:20:00,52.23,52.26,52.2,52.24,61395.0,42.2798,42.304,42.2555,42.2879,61395.0
2017-03-20 11:25:00,52.23,52.24,52.15,52.17,20361.0,42.2798,42.2879,42.215,42.2312,20361.0
2017-03-20 11:30:00,52.16,52.2,52.16,52.2,9919.0,42.2231,42.2555,42.2231,42.2555,9919.0
2017-03-20 11:35:00,52.19,52.23,52.19,52.22,17285.0,42.2474,42.2798,42.2474,42.2717,17285.0
2017-03-20 11:40:00,52.23,52.24,52.22,52.23,12605.0,42.2798,42.2879,42.2717,42.2798,12605.0
2017-03-20 11:45:00,52.24,52.26,52.23,52.26,17965.0,42.2879,42.304,42.2798,42.304,17965.0
2017-03-20 11:50:00,52.26,52.29,52.24,52.28,19798.0,42.304,42.3283,42.2879,42.3202,19798.0
2017-03-20 11:55:00,52.29,52.3,52.26,52.28,19340.0,42.3283,42.3364,42.304,42.3202,19340.0
2017-03-20 12:00:00,52.28,52.3,52.25,52.29,137529.0,42.3202,42.3364,42.2959,42.3283,137529.0
2017-03-20 12:05:00,52.28,52.28,52.24,52.24,20787.0,42.3202,42.3202,42.2879,42.2879,20787.0
2017-03-20 12:10:00,52.24,52.25,52.22,52.25,26235.0,42.2879,42.2959,42.2717,42.2959,26235.0
2017-03-20 12:15:00,52.25,52.26,52.21,52.26,30243.0,42.2959,42.304,42.2636,42.304,30243.0
2017-03-20 12:20:00,52.25,52.27,52.24,52.26,11739.0,42.2959,42.3121,42.2879,42.304,11739.0
2017-03-20 12:25:00,52.27,52.29,52.24,52.29,26813.0,42.3121,42.3283,42.2879,42.3283,26813.0
2017-03-20 12:30:00,52.28,52.29,52.25,52.26,14140.0,42.3202,42.3283,42.2959,42.304,14140.0
2017-03-20 12:35:00,52.25,52.26,52.24,52.25,16326.0,42.2959,42.304,42.2879,42.2959,16326.0
2017-03-20 12:40:00,52.26,52.28,52.25,52.28,6646.0,42.304,42.3202,42.2959,42.3202,6646.0
2017-03-20 12:45:00,52.27,52.29,52.24,52.26,25820.0,42.3121,42.3283,42.2879,42.304,25820.0
2017-03-20 12:50:00,52.26,52.27,52.25,52.26,12651.0,42.304,42.3121,42.2959,42.304,12651.0
2017-03-20 12:55:00,52.27,52.29,52.27,52.28,13115.0,42.3121,42.3283,42.3121,42.3202,13115.0
2017-03-20 13:00:00,52.28,52.29,52.28,52.29,2445.0,42.3202,42.3283,42.3202,42.3283,2445.0
2017-03-20 13:05:00,52.28,52.3,52.26,52.29,16813.0,42.3202,42.3364,42.304,42.3283,16813.0
2017-03-20 13:10:00,52.29,52.29,52.24,52.25,13614.0,42.3283,42.3283,42.2879,42.2959,13614.0
2017-03-20 13:15:00,52.25,52.27,52.24,52.25,13923.0,42.2959,42.3121,42.2879,42.2959,13923.0
2017-03-20 13:20:00,52.25,52.27,52.24,52.25,13485.0,42.2959,42.3121,42.2879,42.2959,13485.0
2017-03-20 13:25:00,52.25,52.25,52.23,52.23,9895.0,42.2959,42.2959,42.2798,42.2798,9895.0
2017-03-20 13:30:00,52.24,52.25,52.23,52.24,10102.0,42.2879,42.2959,42.2798,42.2879,10102.0
2017-03-20 13:35:00,52.24,52.25,52.2,52.21,18856.0,42.2879,42.2959,42.2555,42.2636,18856.0
2017-03-20 13:40:00,52.2,52.21,52.11,52.13,37105.0,42.2555,42.2636,42.1826,42.1988,37105.0
2017-03-20 13:45:00,52.11,52.13,52.11,52.12,18292.0,42.1826,42.1988,42.1826,42.1907,18292.0
2017-03-20 13:50:00,52.12,52.12,52.05,52.07,61592.0,42.1907,42.1907,42.1341,42.1502,61592.0
2017-03-20 13:55:00,52.07,52.11,52.05,52.1,93460.0,42.1502,42.1826,42.1341,42.1745,93460.0
2017-03-20 14:00:00,52.1,52.12,52.1,52.12,8677.0,42.1745,42.1907,42.1745,42.1907,8677.0
2017-03-20 14:05:00,52.12,52.12,52.06,52.07,30248.0,42.1907,42.1907,42.1421,42.1502,30248.0
2017-03-20 14:10:00,52.07,52.08,52.05,52.06,18318.0,42.1502,42.1583,42.1341,42.1421,18318.0
2017-03-20 14:15:00,52.06,52.06,52.01,52.04,41453.0,42.1421,42.1421,42.1017,42.126,41453.0
2017-03-20 14:20:00,52.04,52.05,52.02,52.02,15543.0,42.126,42.1341,42.1098,42.1098,15543.0
2017-03-20 14:25:00,52.02,52.05,52.01,52.05,16641.0,42.1098,42.1341,42.1017,42.1341,16641.0
2017-03-20 14:30:00,52.05,52.06,52.03,52.04,21126.0,42.1341,42.1421,42.1179,42.126,21126.0
2017-03-20 14:35:00,52.05,52.05,51.97,52.0,37013.0,42.1341,42.1341,42.0693,42.0936,37013.0
2017-03-20 14:40:00,52.01,52.05,52.0,52.02,24403.0,42.1017,42.1341,42.0936,42.1098,24403.0
2017-03-20 14:45:00,52.01,52.02,52.0,52.01,48706.0,42.1017,42.1098,42.0936,42.1017,48706.0
2017-03-20 14:50:00,52.01,52.06,52.01,52.03,62006.0,42.1017,42.1421,42.1017,42.1179,62006.0
2017-03-20 14:55:00,52.03,52.05,52.02,52.04,17734.0,42.1179,42.1341,42.1098,42.126,17734.0
2017-03-20 15:00:00,52.03,52.07,52.02,52.04,135844.0,42.1179,42.1502,42.1098,42.126,135844.0
2017-03-20 15:05:00,52.05,52.06,52.04,52.04,21343.0,42.1341,42.1421,42.126,42.126,21343.0
2017-03-20 15:10:00,52.04,52.07,52.04,52.07,19051.0,42.126,42.1502,42.126,42.1502,19051.0
2017-03-20 15:15:00,52.07,52.1,52.06,52.06,25167.0,42.1502,42.1745,42.1421,42.1421,25167.0
2017-03-20 15:20:00,52.07,52.07,52.05,52.07,18477.0,42.1502,42.1502,42.1341,42.1502,18477.0
2017-03-20 15:25:00,52.06,52.1,52.05,52.1,24460.0,42.1421,42.1745,42.1341,42.1745,24460.0
2017-03-20 15:30:00,52.1,52.1,52.07,52.1,32343.0,42.1745,42.1745,42.1502,42.1745,32343.0
2017-03-20 15:35:00,52.1,52.13,52.09,52.1,106467.0,42.1745,42.1988,42.1664,42.1745,106467.0
2017-03-20 15:40:00,52.1,52.11,52.07,52.07,83015.0,42.1745,42.1826,42.1502,42.1502,83015.0
2017-03-20 15:45:00,52.07,52.1,52.03,52.1,116538.0,42.1502,42.1745,42.1179,42.1745,116538.0
2017-03-20 15:50:00,52.1,52.1,52.08,52.08,298272.0,42.1745,42.1745,42.1583,42.1583,298272.0
2017-03-20 15:55:00,52.09,52.11,52.05,52.11,313495.0,42.1664,42.1826,42.1341,42.1826,313495.0
2017-03-21 09:30:00,52.05,52.21,52.04,52.18,48641.0,42.1341,42.2636,42.126,42.2393,48641.0
2017-03-21 09:35:00,52.2,52.24,52.1,52.12,21143.0,42.2555,42.2879,42.1745,42.1907,21143.0
2017-03-21 09:40:00,52.12,52.12,52.04,52.06,19164.0,42.1907,42.1907,42.126,42.1421,19164.0
2017-03-21 09:45:00,52.07,52.13,52.05,52.09,17499.0,42.1502,42.1988,42.1341,42.1664,17499.0
2017-03-21 09:50:00,52.08,52.16,52.07,52.15,29881.0,42.1583,42.2231,42.1502,42.215,29881.0
2017-03-21 09:55:00,52.15,52.2,52.14,52.16,11903.0,42.215,42.2555,42.2069,42.2231,11903.0
2017-03-21 10:00:00,52.16,52.18,52.06,52.08,15929.0,42.2231,42.2393,42.1421,42.1583,15929.0
2017-03-21 10:05:00,52.08,52.12,52.07,52.12,15571.0,42.1583,42.1907,42.1502,42.1907,15571.0
2017-03-21 10:10:00,52.11,52.11,52.03,52.04,24171.0,42.1826,42.1826,42.1179,42.126,24171.0
2017-03-21 10:15:00,52.03,52.04,52.0,52.03,17863.0,42.1179,42.126,42.0936,42.1179,17863.0
2017-03-21 10:20:00,52.03,52.03,51.95,51.96,33130.0,42.1179,42.1179,42.0531,42.0612,33130.0
2017-03-21 10:25:00,51.96,52.0,51.92,51.96,51578.0,42.0612,42.0936,42.0288,42.0612,51578.0
2017-03-21 10:30:00,51.96,51.96,51.88,51.88,102594.0,42.0612,42.0612,41.9964,41.9964,102594.0
2017-03-21 10:35:00,51.89,51.9,51.8,51.81,21001.0,42.0045,42.0126,41.9317,41.9398,21001.0
2017-03-21 10:40:00,51.81,51.85,51.77,51.83,28153.0,41.9398,41.9722,41.9074,41.956,28153.0
2017-03-21 10:45:00,51.83,51.85,51.8,51.85,26098.0,41.956,41.9722,41.9317,41.9722,26098.0
2017-03-21 10:50:00,51.84,51.86,51.77,51.78,34443.0,41.9641,41.9802,41.9074,41.9155,34443.0
2017-03-21 10:55:00,51.78,51.84,51.76,51.81,40217.0,41.9155,41.9641,41.8993,41.9398,40217.0
2017-03-21 11:00:00,51.81,51.86,51.79,51.84,41361.0,41.9398,41.9802,41.9236,41.9641,41361.0
2017-03-21 11:05:00,51.83,51.87,51.79,51.87,28206.0,41.956,41.9883,41.9236,41.9883,28206.0
2017-03-21 11:10:00,51.87,51.99,51.87,51.99,49751.0,41.9883,42.0855,41.9883,42.0855,49751.0
2017-03-21 11:15:00,51.98,51.99,51.89,51.91,44914.0,42.0774,42.0855,42.0045,42.0207,44914.0
2017-03-21 11:20:00,51.91,52.0,51.88,52.0,21048.0,42.0207,42.0936,41.9964,42.0936,21048.0
2017-03-21 11:25:00,52.0,52.03,51.98,52.0,23116.0,42.0936,42.1179,42.0774,42.0936,23116.0
2017-03-21 11:30:00,51.99,52.01,51.9,51.91,27901.0,42.0855,42.1017,42.0126,42.0207,27901.0
2017-03-21 11:35:00,51.92,51.97,51.86,51.94,23615.0,42.0288,42.0693,41.9802,42.045,23615.0
2017-03-21 11:40:00,51.94,51.94,51.88,51.9,21525.0,42.045,42.045,41.9964,42.0126,21525.0
2017-03-21 11:45:00,51.91,51.93,51.87,51.9,25877.0,42.0207,42.0369,41.9883,42.0126,25877.0
2017-03-21 11:50:00,51.9,51.91,51.85,51.89,17879.0,42.0126,42.0207,41.9722,42.0045,17879.0
2017-03-21 11:55:00,51.89,51.97,51.88,51.95,25681.0,42.0045,42.0693,41.9964,42.0531,25681.0
2017-03-21 12:00:00,51.95,51.97,51.9,51.96,33432.0,42.0531,42.0693,42.0126,42.0612,33432.0
2017-03-21 12:05:00,51.95,51.99,51.92,51.94,16985.0,42.0531,42.0855,42.0288,42.045,16985.0
2017-03-21 12:10:00,51.94,51.94,51.87,51.89,26197.0,42.045,42.045,41.9883,42.0045,26197.0
2017-03-21 12:15:00,51.89,51.95,51.89,51.91,23102.0,42.0045,42.0531,42.0045,42.0207,23102.0
2017-03-21 12:20:00,51.91,51.95,51.9,51.95,10670.0,42.0207,42.0531,42.0126,42.0531,10670.0
2017-03-21 12:25:00,51.95,52.01,51.93,52.0,12732.0,42.0531,42.1017,42.0369,42.0936,12732.0
2017-03-21 12:30:00,51.99,52.01,51.91,51.92,29080.0,42.0855,42.1017,42.0207,42.0288,29080.0
2017-03-21 12:35:00,51.92,51.92,51.9,51.9,8634.0,42.0288,42.0288,42.0126,42.0126,8634.0
2017-03-21 12:40:00,51.91,51.92,51.89,51.9,14690.0,42.0207,42.0288,42.0045,42.0126,14690.0
2017-03-21 12:45:00,51.89,51.9,51.82,51.82,19395.0,42.0045,42.0126,41.9479,41.9479,19395.0
2017-03-21 12:50:00,51.83,51.84,51.8,51.83,18992.0,41.956,41.9641,41.9317,41.956,18992.0
2017-03-21 12:55:00,51.83,51.9,51.83,51.89,11848.0,41.956,42.0126,41.956,42.0045,11848.0
2017-03-21 13:00:00,51.89,51.93,51.89,51.92,13999.0,42.0045,42.0369,42.0045,42.0288,13999.0
2017-03-21 13:05:00,51.92,51.97,51.91,51.96,23695.0,42.0288,42.0693,42.0207,42.0612,23695.0
2017-03-21 13:10:00,51.95,51.96,51.89,51.89,28367.0,42.0531,42.0612,42.0045,42.0045,28367.0
2017-03-21 13:15:00,51.9,51.98,51.89,51.98,16559.0,42.0126,42.0774,42.0045,42.0774,16559.0
2017-03-21 13:20:00,51.98,52.0,51.94,51.98,32043.0,42.0774,42.0936,42.045,42.0774,32043.0
2017-03-21 13:25:00,51.98,51.98,51.92,51.93,56720.0,42.0774,42.0774,42.0288,42.0369,56720.0
2017-03-21 13:30:00,51.93,52.0,51.92,51.99,74877.0,42.0369,42.0936,42.0288,42.0855,74877.0
2017-03-21 13:35:00,52.0,52.0,51.96,51.99,26986.0,42.0936,42.0936,42.0612,42.0855,26986.0
2017-03-21 13:40:00,51.98,52.0,51.95,51.97,24028.0,42.0774,42.0936,42.0531,42.0693,24028.0
2017-03-21 13:45:00,51.97,52.02,51.96,52.0,17079.0,42.0693,42.1098,42.0612,42.0936,17079.0
2017-03-21 13:50:00,51.99,52.01,51.96,51.97,26055.0,42.0855,42.1017,42.0612,42.0693,26055.0
2017-03-21 13:55:00,51.96,51.99,51.95,51.95,14900.0,42.0612,42.0855,42.0531,42.0531,14900.0
2017-03-21 14:00:00,51.96,52.0,51.94,51.94,31468.0,42.0612,42.0936,42.045,42.045,31468.0
2017-03-21 14:05:00,51.94,52.0,51.92,52.0,24560.0,42.045,42.0936,42.0288,42.0936,24560.0
2017-03-21 14:10:00,51.99,52.04,51.98,52.04,31376.0,42.0855,42.126,42.0774,42.126,31376.0
2017-03-21 14:15:00,52.05,52.09,52.03,52.08,32686.0,42.1341,42.1664,42.1179,42.1583,32686.0
2017-03-21 14:20:00,52.08,52.08,52.01,52.01,32319.0,42.1583,42.1583,42.1017,42.1017,32319.0
2017-03-21 14:25:00,52.02,52.03,51.99,52.01,31251.0,42.1098,42.1179,42.0855,42.1017,31251.0
2017-03-21 14:30:00,52.01,52.07,51.99,52.05,30370.0,42.1017,42.1502,42.0855,42.1341,30370.0
2017-03-21 14:35:00,52.07,52.08,52.02,52.02,23652.0,42.1502,42.1583,42.1098,42.1098,23652.0
2017-03-21 14:40:00,52.02,52.03,52.0,52.01,24967.0,42.1098,42.1179,42.0936,42.1017,24967.0
2017-03-21 14:45:00,52.0,52.0,51.9,51.93,33198.0,42.0936,42.0936,42.0126,42.0369,33198.0
2017-03-21 14:50:00,51.94,51.94,51.87,51.9,32384.0,42.045,42.045,41.9883,42.0126,32384.0
2017-03-21 14:55:00,51.9,51.93,51.86,51.87,39669.0,42.0126,42.0369,41.9802,41.9883,39669.0
2017-03-21 15:00:00,51.87,51.9,51.86,51.89,36344.0,41.9883,42.0126,41.9802,42.0045,36344.0
2017-03-21 15:05:00,51.89,51.92,51.87,51.87,36917.0,42.0045,42.0288,41.9883,41.9883,36917.0
2017-03-21 15:10:00,51.88,51.9,51.83,51.83,44096.0,41.9964,42.0126,41.956,41.956,44096.0
2017-03-21 15:15:00,51.83,51.87,51.83,51.86,21636.0,41.956,41.9883,41.956,41.9802,21636.0
2017-03-21 15:20:00,51.85,51.87,51.83,51.85,25673.0,41.9722,41.9883,41.956,41.9722,25673.0
2017-03-21 15:25:00,51.84,51.87,51.84,51.86,26436.0,41.9641,41.9883,41.9641,41.9802,26436.0
2017-03-21 15:30:00,51.85,51.87,51.81,51.84,38740.0,41.9722,41.9883,41.9398,41.9641,38740.0
2017-03-21 15:35:00,51.84,51.86,51.81,51.81,39076.0,41.9641,41.9802,41.9398,41.9398,39076.0
2017-03-21 15:40:00,51.82,51.84,51.78,51.79,56577.0,41.9479,41.9641,41.9155,41.9236,56577.0
2017-03-21 15:45:00,51.79,51.81,51.77,51.81,57997.0,41.9236,41.9398,41.9074,41.9398,57997.0
2017-03-21 15:50:00,51.8,51.81,51.76,51.79,77057.0,41.9317,41.9398,41.8993,41.9236,77057.0
2017-03-21 15:55:00,51.8,51.82,51.78,51.81,150884.0,41.9317,41.9479,41.9155,41.9398,150884.0
2017-03-22 09:30:00,51.84,51.93,51.67,51.7,49701.0,41.9641,42.0369,41.8264,41.8507,49701.0
2017-03-22 09:35:00,51.74,51.8,51.68,51.71,20440.0,41.8831,41.9317,41.8345,41.8588,20440.0
2017-03-22 09:40:00,51.7,51.82,51.7,51.77,18801.0,41.8507,41.9479,41.8507,41.9074,18801.0
2017-03-22 09:45:00,51.78,51.87,51.77,51.84,22165.0,41.9155,41.9883,41.9074,41.9641,22165.0
2017-03-22 09:50:00,51.85,51.85,51.8,51.83,10384.0,41.9722,41.9722,41.9317,41.956,10384.0
2017-03-22 09:55:00,51.82,51.87,51.8,51.85,17686.0,41.9479,41.9883,41.9317,41.9722,17686.0
2017-03-22 10:00:00,51.85,51.88,51.78,51.78,19921.0,41.9722,41.9964,41.9155,41.9155,19921.0
2017-03-22 10:05:00,51.79,51.85,51.77,51.84,18989.0,41.9236,41.9722,41.9074,41.9641,18989.0
2017-03-22 10:10:00,51.84,51.85,51.78,51.78,19593.0,41.9641,41.9722,41.9155,41.9155,19593.0
2017-03-22 10:15:00,51.79,51.81,51.77,51.8,9500.0,41.9236,41.9398,41.9074,41.9317,9500.0
2017-03-22 10:20:00,51.78,51.8,51.75,51.75,9918.0,41.9155,41.9317,41.8912,41.8912,9918.0
2017-03-22 10:25:00,51.76,51.76,51.72,51.73,9002.0,41.8993,41.8993,41.8669,41.875,9002.0
2017-03-22 10:30:00,51.73,51.74,51.7,51.73,19347.0,41.875,41.8831,41.8507,41.875,19347.0
2017-03-22 10:35:00,51.72,51.8,51.72,51.75,18352.0,41.8669,41.9317,41.8669,41.8912,18352.0
2017-03-22 10:40:00,51.74,51.8,51.74,51.77,11301.0,41.8831,41.9317,41.8831,41.9074,11301.0
2017-03-22 10:45:00,51.76,51.78,51.72,51.72,15124.0,41.8993,41.9155,41.8669,41.8669,15124.0
2017-03-22 10:50:00,51.72,51.74,51.68,51.69,11010.0,41.8669,41.8831,41.8345,41.8426,11010.0
2017-03-22 10:55:00,51.69,51.74,51.66,51.74,11100.0,41.8426,41.8831,41.8183,41.8831,11100.0
2017-03-22 11:00:00,51.74,51.78,51.72,51.78,12410.0,41.8831,41.9155,41.8669,41.9155,12410.0
2017-03-22 11:05:00,51.78,51.89,51.78,51.88,24160.0,41.9155,42.0045,41.9155,41.9964,24160.0
2017-03-22 11:10:00,51.89,51.9,51.87,51.89,15223.0,42.0045,42.0126,41.9883,42.0045,15223.0
2017-03-22 11:15:00,51.89,52.02,51.89,51.98,31347.0,42.0045,42.1098,42.0045,42.0774,31347.0
2017-03-22 11:20:00,51.98,52.08,51.97,52.07,25388.0,42.0774,42.1583,42.0693,42.1502,25388.0
2017-03-22 11:25:00,52.06,52.09,52.05,52.09,48233.0,42.1421,42.1664,42.1341,42.1664,48233.0
2017-03-22 11:30:00,52.08,52.1,52.06,52.08,23881.0,42.1583,42.1745,42.1421,42.1583,23881.0
2017-03-22 11:35:00,52.08,52.1,52.06,52.07,12035.0,42.1583,42.1745,42.1421,42.1502,12035.0
2017-03-22 11:40:00,52.07,52.14,52.06,52.11,18769.0,42.1502,42.2069,42.1421,42.1826,18769.0
2017-03-22 11:45:00,52.12,52.12,52.08,52.09,18700.0,42.1907,42.1907,42.1583,42.1664,18700.0
2017-03-22 11:50:00,52.1,52.11,52.06,52.07,20175.0,42.1745,42.1826,42.1421,42.1502,20175.0
2017-03-22 11:55:00,52.07,52.08,52.06,52.06,9194.0,42.1502,42.1583,42.1421,42.1421,9194.0
2017-03-22 12:00:00,52.06,52.07,52.05,52.05,9427.0,42.1421,42.1502,42.1341,42.1341,9427.0
2017-03-22 12:05:00,52.05,52.07,52.02,52.05,20073.0,42.1341,42.1502,42.1098,42.1341,20073.0
2017-03-22 12:10:00,52.06,52.08,52.04,52.07,14420.0,42.1421,42.1583,42.126,42.1502,14420.0
2017-03-22 12:15:00,52.07,52.1,52.07,52.09,17456.0,42.1502,42.1745,42.1502,42.1664,17456.0
2017-03-22 12:20:00,52.09,52.11,52.07,52.08,10609.0,42.1664,42.1826,42.1502,42.1583,10609.0
2017-03-22 12:25:00,52.08,52.11,52.05,52.11,14504.0,42.1583,42.1826,42.1341,42.1826,14504.0
2017-03-22 12:30:00,52.12,52.17,52.11,52.17,17932.0,42.1907,42.2312,42.1826,42.2312,17932.0
2017-03-22 12:35:00,52.17,52.2,52.14,52.15,20339.0,42.2312,42.2555,42.2069,42.215,20339.0
2017-03-22 12:40:00,52.14,52.19,52.14,52.19,8916.0,42.2069,42.2474,42.2069,42.2474,8916.0
2017-03-22 12:45:00,52.19,52.22,52.18,52.22,17452.0,42.2474,42.2717,42.2393,42.2717,17452.0
2017-03-22 12:50:00,52.21,52.25,52.19,52.21,31779.0,42.2636,42.2959,42.2474,42.2636,31779.0
2017-03-22 12:55:00,52.22,52.25,52.21,52.25,21055.0,42.2717,42.2959,42.2636,42.2959,21055.0
2017-03-22 13:00:00,52.25,52.27,52.17,52.19,46366.0,42.2959,42.3121,42.2312,42.2474,46366.0
2017-03-22 13:05:00,52.19,52.19,52.16,52.16,6539.0,42.2474,42.2474,42.2231,42.2231,6539.0
2017-03-22 13:10:00,52.16,52.23,52.16,52.22,21045.0,42.2231,42.2798,42.2231,42.2717,21045.0
2017-03-22 13:15:00,52.23,52.31,52.22,52.29,30557.0,42.2798,42.3445,42.2717,42.3283,30557.0
2017-03-22 13:20:00,52.28,52.32,52.27,52.27,22045.0,42.3202,42.3526,42.3121,42.3121,22045.0
2017-03-22 13:25:00,52.28,52.29,52.25,52.29,12725.0,42.3202,42.3283,42.2959,42.3283,12725.0
2017-03-22 13:30:00,52.28,52.32,52.27,52.31,26451.0,42.3202,42.3526,42.3121,42.3445,26451.0
2017-03-22 13:35:00,52.32,52.32,52.27,52.31,13575.0,42.3526,42.3526,42.3121,42.3445,13575.0
2017-03-22 13:40:00,52.32,52.32,52.28,52.31,14539.0,42.3526,42.3526,42.3202,42.3445,14539.0
2017-03-22 13:45:00,52.3,52.33,52.28,52.3,31796.0,42.3364,42.3607,42.3202,42.3364,31796.0
2017-03-22 13:50:00,52.3,52.3,52.27,52.28,11874.0,42.3364,42.3364,42.3121,42.3202,11874.0
2017-03-22 13:55:00,52.27,52.27,52.22,52.22,20609.0,42.3121,42.3121,42.2717,42.2717,20609.0
2017-03-22 14:00:00,52.23,52.26,52.21,52.26,20241.0,42.2798,42.304,42.2636,42.304,20241.0
2017-03-22 14:05:00,52.25,52.25,52.2,52.2,9063.0,42.2959,42.2959,42.2555,42.2555,9063.0
2017-03-22 14:10:00,52.2,52.28,52.2,52.25,29372.0,42.2555,42.3202,42.2555,42.2959,29372.0
2017-03-22 14:15:00,52.24,52.28,52.24,52.28,19053.0,42.2879,42.3202,42.2879,42.3202,19053.0
2017-03-22 14:20:00,52.27,52.3,52.25,52.3,20378.0,42.3121,42.3364,42.2959,42.3364,20378.0
2017-03-22 14:25:00,52.29,52.29,52.24,52.25,16466.0,42.3283,42.3283,42.2879,42.2959,16466.0
2017-03-22 14:30:00,52.25,52.29,52.25,52.27,19470.0,42.2959,42.3283,42.2959,42.3121,19470.0
2017-03-22 14:35:00,52.28,52.31,52.27,52.3,15669.0,42.3202,42.3445,42.3121,42.3364,15669.0
2017-03-22 14:40:00,52.3,52.34,52.29,52.33,16393.0,42.3364,42.3688,42.3283,42.3607,16393.0
2017-03-22 14:45:00,52.33,52.36,52.29,52.36,23658.0,42.3607,42.385,42.3283,42.385,23658.0
2017-03-22 14:50:00,52.37,52.37,52.34,52.35,19723.0,42.3931,42.3931,42.3688,42.3769,19723.0
2017-03-22 14:55:00,52.35,52.36,52.34,52.36,19523.0,42.3769,42.385,42.3688,42.385,19523.0
2017-03-22 15:00:00,52.35,52.38,52.34,52.37,50182.0,42.3769,42.4012,42.3688,42.3931,50182.0
2017-03-22 15:05:00,52.37,52.41,52.36,52.41,29365.0,42.3931,42.4255,42.385,42.4255,29365.0
2017-03-22 15:10:00,52.41,52.42,52.4,52.41,23640.0,42.4255,42.4336,42.4174,42.4255,23640.0
2017-03-22 15:15:00,52.42,52.48,52.41,52.46,50681.0,42.4336,42.4821,42.4255,42.4659,50681.0
2017-03-22 15:20:00,52.47,52.5,52.44,52.44,23290.0,42.474,42.4983,42.4498,42.4498,23290.0
2017-03-22 15:25:00,52.44,52.44,52.41,52.43,18765.0,42.4498,42.4498,42.4255,42.4417,18765.0
2017-03-22 15:30:00,52.43,52.45,52.39,52.4,37716.0,42.4417,42.4578,42.4093,42.4174,37716.0
2017-03-22 15:35:00,52.4,52.4,52.36,52.38,42999.0,42.4174,42.4174,42.385,42.4012,42999.0
2017-03-22 15:40:00,52.38,52.43,52.37,52.4,39357.0,42.4012,42.4417,42.3931,42.4174,39357.0
2017-03-22 15:45:00,52.4,52.5,52.38,52.49,70531.0,42.4174,42.4983,42.4012,42.4902,70531.0
2017-03-22 15:50:00,52.49,52.53,52.48,52.53,84747.0,42.4902,42.5226,42.4821,42.5226,84747.0
2017-03-22 15:55:00,52.52,52.56,52.51,52.53,222245.0,42.5145,42.5469,42.5064,42.5226,222245.0
2017-03-23 09:30:00,52.43,52.44,52.23,52.43,40054.0,42.4417,42.4498,42.2798,42.4417,40054.0
2017-03-23 09:35:00,52.45,52.54,52.44,52.5,21188.0,42.4578,42.5307,42.4498,42.4983,21188.0
2017-03-23 09:40:00,52.49,52.61,52.49,52.61,24935.0,42.4902,42.5874,42.4902,42.5874,24935.0
2017-03-23 09:45:00,52.57,52.59,52.52,52.54,12688.0,42.555,42.5712,42.5145,42.5307,12688.0
2017-03-23 09:50:00,52.54,52.64,52.54,52.62,20887.0,42.5307,42.6117,42.5307,42.5955,20887.0
2017-03-23 09:55:00,52.63,52.7,52.62,52.63,42160.0,42.6036,42.6602,42.5955,42.6036,42160.0
2017-03-23 10:00:00,52.62,52.71,52.61,52.71,87906.0,42.5955,42.6683,42.5874,42.6683,87906.0
2017-03-23 10:05:00,52.7,52.78,52.7,52.71,21542.0,42.6602,42.725,42.6602,42.6683,21542.0
2017-03-23 10:10:00,52.72,52.73,52.68,52.69,14201.0,42.6764,42.6845,42.644,42.6521,14201.0
2017-03-23 10:15:00,52.69,52.75,52.63,52.66,17022.0,42.6521,42.7007,42.6036,42.6278,17022.0
2017-03-23 10:20:00,52.65,52.72,52.65,52.72,23042.0,42.6197,42.6764,42.6197,42.6764,23042.0
2017-03-23 10:25:00,52.71,52.72,52.68,52.71,13000.0,42.6683,42.6764,42.644,42.6683,13000.0
2017-03-23 10:30:00,52.7,52.71,52.65,52.66,10979.0,42.6602,42.6683,42.6197,42.6278,10979.0
2017-03-23 10:35:00,52.66,52.68,52.63,52.67,17854.0,42.6278,42.644,42.6036,42.6359,17854.0
2017-03-23 10:40:00,52.68,52.7,52.66,52.67,15025.0,42.644,42.6602,42.6278,42.6359,15025.0
2017-03-23 10:45:00,52.66,52.7,52.66,52.67,16609.0,42.6278,42.6602,42.6278,42.6359,16609.0
2017-03-23 10:50:00,52.66,52.71,52.66,52.71,15725.0,42.6278,42.6683,42.6278,42.6683,15725.0
2017-03-23 10:55:00,52.71,52.75,52.7,52.74,26431.0,42.6683,42.7007,42.6602,42.6926,26431.0
2017-03-23 11:00:00,52.73,52.74,52.69,52.71,15542.0,42.6845,42.6926,42.6521,42.6683,15542.0
2017-03-23 11:05:00,52.71,52.76,52.69,52.76,20840.0,42.6683,42.7088,42.6521,42.7088,20840.0
2017-03-23 11:10:00,52.76,52.76,52.72,52.75,14827.0,42.7088,42.7088,42.6764,42.7007,14827.0
2017-03-23 11:15:00,52.75,52.78,52.73,52.73,12590.0,42.7007,42.725,42.6845,42.6845,12590.0
2017-03-23 11:20:00,52.73,52.74,52.68,52.7,12743.0,42.6845,42.6926,42.644,42.6602,12743.0
2017-03-23 11:25:00,52.7,52.7,52.66,52.66,7414.0,42.6602,42.6602,42.6278,42.6278,7414.0
2017-03-23 11:30:00,52.66,52.69,52.65,52.66,15965.0,42.6278,42.6521,42.6197,42.6278,15965.0
2017-03-23 11:35:00,52.66,52.68,52.64,52.65,8712.0,42.6278,42.644,42.6117,42.6197,8712.0
2017-03-23 11:40:00,52.66,52.69,52.64,52.68,17314.0,42.6278,42.6521,42.6117,42.644,17314.0
2017-03-23 11:45:00,52.68,52.69,52.66,52.66,6240.0,42.644,42.6521,42.6278,42.6278,6240.0
2017-03-23 11:50:00,52.67,52.69,52.65,52.67,24878.0,42.6359,42.6521,42.6197,42.6359,24878.0
2017-03-23 11:55:00,52.68,52.71,52.67,52.7,13816.0,42.644,42.6683,42.6359,42.6602,13816.0
2017-03-23 12:00:00,52.7,52.73,52.69,52.7,23333.0,42.6602,42.6845,42.6521,42.6602,23333.0
2017-03-23 12:05:00,52.71,52.72,52.69,52.7,8901.0,42.6683,42.6764,42.6521,42.6602,8901.0
2017-03-23 12:10:00,52.71,52.76,52.71,52.74,19557.0,42.6683,42.7088,42.6683,42.6926,19557.0
2017-03-23 12:15:00,52.74,52.77,52.74,52.76,11740.0,42.6926,42.7169,42.6926,42.7088,11740.0
2017-03-23 12:20:00,52.76,52.8,52.76,52.79,17980.0,42.7088,42.7412,42.7088,42.7331,17980.0
2017-03-23 12:25:00,52.78,52.8,52.77,52.8,12667.0,42.725,42.7412,42.7169,42.7412,12667.0
2017-03-23 12:30:00,52.79,52.79,52.77,52.79,19970.0,42.7331,42.7331,42.7169,42.7331,19970.0
2017-03-23 12:35:00,52.79,52.81,52.79,52.8,15477.0,42.7331,42.7493,42.7331,42.7412,15477.0
2017-03-23 12:40:00,52.79,52.84,52.79,52.83,14310.0,42.7331,42.7735,42.7331,42.7655,14310.0
2017-03-23 12:45:00,52.83,52.85,52.83,52.85,10091.0,42.7655,42.7816,42.7655,42.7816,10091.0
2017-03-23 12:50:00,52.85,52.86,52.85,52.86,6571.0,42.7816,42.7897,42.7816,42.7897,6571.0
2017-03-23 12:55:00,52.86,52.86,52.83,52.86,15729.0,42.7897,42.7897,42.7655,42.7897,15729.0
2017-03-23 13:00:00,52.86,52.87,52.78,52.79,24377.0,42.7897,42.7978,42.725,42.7331,24377.0
2017-03-23 13:05:00,52.79,52.81,52.72,52.72,16903.0,42.7331,42.7493,42.6764,42.6764,16903.0
2017-03-23 13:10:00,52.73,52.75,52.68,52.73,23822.0,42.6845,42.7007,42.644,42.6845,23822.0
2017-03-23 13:15:00,52.73,52.76,52.71,52.75,22551.0,42.6845,42.7088,42.6683,42.7007,22551.0
2017-03-23 13:20:00,52.75,52.78,52.75,52.78,13921.0,42.7007,42.725,42.7007,42.725,13921.0
2017-03-23 13:25:00,52.78,52.78,52.7,52.7,14275.0,42.725,42.725,42.6602,42.6602,14275.0
2017-03-23 13:30:00,52.7,52.82,52.7,52.81,33574.0,42.6602,42.7574,42.6602,42.7493,33574.0
2017-03-23 13:35:00,52.81,52.85,52.79,52.83,26376.0,42.7493,42.7816,42.7331,42.7655,26376.0
2017-03-23 13:40:00,52.82,52.87,52.8,52.86,29880.0,42.7574,42.7978,42.7412,42.7897,29880.0
2017-03-23 13:45:00,52.86,52.89,52.85,52.86,14670.0,42.7897,42.814,42.7816,42.7897,14670.0
2017-03-23 13:50:00,52.85,52.88,52.84,52.87,8754.0,42.7816,42.8059,42.7735,42.7978,8754.0
2017-03-23 13:55:00,52.86,52.86,52.81,52.84,15586.0,42.7897,42.7897,42.7493,42.7735,15586.0
2017-03-23 14:00:00,52.84,52.86,52.82,52.86,20515.0,42.7735,42.7897,42.7574,42.7897,20515.0
2017-03-23 14:05:00,52.85,52.93,52.85,52.91,26727.0,42.7816,42.8464,42.7816,42.8302,26727.0
2017-03-23 14:10:00,52.91,52.96,52.88,52.96,39918.0,42.8302,42.8707,42.8059,42.8707,39918.0
2017-03-23 14:15:00,52.95,53.01,52.94,52.96,75663.0,42.8626,42.9112,42.8545,42.8707,75663.0
2017-03-23 14:20:00,52.96,52.97,52.92,52.93,11003.0,42.8707,42.8788,42.8383,42.8464,11003.0
2017-03-23 14:25:00,52.94,52.94,52.9,52.9,18632.0,42.8545,42.8545,42.8221,42.8221,18632.0
2017-03-23 14:30:00,52.9,52.91,52.83,52.84,41968.0,42.8221,42.8302,42.7655,42.7735,41968.0
2017-03-23 14:35:00,52.83,52.87,52.81,52.85,37275.0,42.7655,42.7978,42.7493,42.7816,37275.0
2017-03-23 14:40:00,52.85,52.88,52.84,52.87,24157.0,42.7816,42.8059,42.7735,42.7978,24157.0
2017-03-23 14:45:00,52.87,52.87,52.84,52.86,23017.0,42.7978,42.7978,42.7735,42.7897,23017.0
2017-03-23 14:50:00,52.85,52.87,52.83,52.85,27040.0,42.7816,42.7978,42.7655,42.7816,27040.0
2017-03-23 14:55:00,52.85,52.86,52.77,52.78,39927.0,42.7816,42.7897,42.7169,42.725,39927.0
2017-03-23 15:00:00,52.77,52.79,52.72,52.73,33440.0,42.7169,42.7331,42.6764,42.6845,33440.0
2017-03-23 15:05:00,52.73,52.75,52.72,52.74,30602.0,42.6845,42.7007,42.6764,42.6926,30602.0
2017-03-23 15:10:00,52.74,52.75,52.7,52.71,58873.0,42.6926,42.7007,42.6602,42.6683,58873.0
2017-03-23 15:15:00,52.7,52.76,52.69,52.71,101685.0,42.6602,42.7088,42.6521,42.6683,101685.0
2017-03-23 15:20:00,52.71,52.78,52.7,52.73,126100.0,42.6683,42.725,42.6602,42.6845,126100.0
2017-03-23 15:25:00,52.72,52.77,52.72,52.75,112856.0,42.6764,42.7169,42.6764,42.7007,112856.0
2017-03-23 15:30:00,52.75,52.75,52.6,52.6,107487.0,42.7007,42.7007,42.5793,42.5793,107487.0
2017-03-23 15:35:00,52.61,52.68,52.58,52.62,108460.0,42.5874,42.644,42.5631,42.5955,108460.0
2017-03-23 15:40:00,52.62,52.62,52.53,52.55,68210.0,42.5955,42.5955,42.5226,42.5388,68210.0
2017-03-23 15:45:00,52.55,52.62,52.54,52.6,69740.0,42.5388,42.5955,42.5307,42.5793,69740.0
2017-03-23 15:50:00,52.59,52.61,52.56,52.61,77200.0,42.5712,42.5874,42.5469,42.5874,77200.0
2017-03-23 15:55:00,52.61,52.69,52.58,52.66,189939.0,42.5874,42.6521,42.5631,42.6278,189939.0
2017-03-24 09:30:00,52.65,52.65,52.42,52.54,35036.0,42.6197,42.6197,42.4336,42.5307,35036.0
2017-03-24 09:35:00,52.56,52.68,52.45,52.64,12480.0,42.5469,42.644,42.4578,42.6117,12480.0
2017-03-24 09:40:00,52.65,52.7,52.63,52.67,7596.0,42.6197,42.6602,42.6036,42.6359,7596.0
2017-03-24 09:45:00,52.67,52.69,52.6,52.65,15663.0,42.6359,42.6521,42.5793,42.6197,15663.0
2017-03-24 09:50:00,52.67,52.74,52.65,52.72,9695.0,42.6359,42.6926,42.6197,42.6764,9695.0
2017-03-24 09:55:00,52.72,52.72,52.64,52.69,15267.0,42.6764,42.6764,42.6117,42.6521,15267.0
2017-03-24 10:00:00,52.69,52.73,52.67,52.72,12256.0,42.6521,42.6845,42.6359,42.6764,12256.0
2017-03-24 10:05:00,52.71,52.74,52.68,52.72,8829.0,42.6683,42.6926,42.644,42.6764,8829.0
2017-03-24 10:10:00,52.73,52.73,52.7,52.72,6655.0,42.6845,42.6845,42.6602,42.6764,6655.0
2017-03-24 10:15:00,52.72,52.76,52.71,52.74,5995.0,42.6764,42.7088,42.6683,42.6926,5995.0
2017-03-24 10:20:00,52.73,52.75,52.7,52.74,8247.0,42.6845,42.7007,42.6602,42.6926,8247.0
2017-03-24 10:25:00,52.74,52.75,52.72,52.73,6638.0,42.6926,42.7007,42.6764,42.6845,6638.0
2017-03-24 10:30:00,52.73,52.75,52.71,52.72,14035.0,42.6845,42.7007,42.6683,42.6764,14035.0
2017-03-24 10:35:00,52.72,52.73,52.7,52.71,5636.0,42.6764,42.6845,42.6602,42.6683,5636.0
2017-03-24 10:40:00,52.71,52.74,52.7,52.72,10235.0,42.6683,42.6926,42.6602,42.6764,10235.0
2017-03-24 10:45:00,52.72,52.74,52.69,52.71,126350.0,42.6764,42.6926,42.6521,42.6683,126350.0
2017-03-24 10:50:00,52.72,52.73,52.68,52.7,16191.0,42.6764,42.6845,42.644,42.6602,16191.0
2017-03-24 10:55:00,52.7,52.7,52.59,52.61,19848.0,42.6602,42.6602,42.5712,42.5874,19848.0
2017-03-24 11:00:00,52.62,52.66,52.62,52.65,8301.0,42.5955,42.6278,42.5955,42.6197,8301.0
2017-03-24 11:05:00,52.66,52.69,52.66,52.69,15444.0,42.6278,42.6521,42.6278,42.6521,15444.0
2017-03-24 11:10:00,52.69,52.74,52.67,52.74,24936.0,42.6521,42.6926,42.6359,42.6926,24936.0
2017-03-24 11:15:00,52.73,52.76,52.73,52.75,17680.0,42.6845,42.7088,42.6845,42.7007,17680.0
2017-03-24 11:20:00,52.75,52.76,52.74,52.76,16326.0,42.7007,42.7088,42.6926,42.7088,16326.0
2017-03-24 11:25:00,52.76,52.79,52.75,52.76,16562.0,42.7088,42.7331,42.7007,42.7088,16562.0
2017-03-24 11:30:00,52.76,52.78,52.75,52.77,5121.0,42.7088,42.725,42.7007,42.7169,5121.0
2017-03-24 11:35:00,52.77,52.77,52.75,52.76,10221.0,42.7169,42.7169,42.7007,42.7088,10221.0
2017-03-24 11:40:00,52.76,52.79,52.76,52.79,6677.0,42.7088,42.7331,42.7088,42.7331,6677.0
2017-03-24 11:45:00,52.78,52.79,52.76,52.77,9490.0,42.725,42.7331,42.7088,42.7169,9490.0
2017-03-24 11:50:00,52.76,52.77,52.75,52.76,6202.0,42.7088,42.7169,42.7007,42.7088,6202.0
2017-03-24 11:55:00,52.76,52.78,52.75,52.77,17213.0,42.7088,42.725,42.7007,42.7169,17213.0
2017-03-24 12:00:00,52.78,52.83,52.77,52.83,11829.0,42.725,42.7655,42.7169,42.7655,11829.0
2017-03-24 12:05:00,52.84,52.86,52.83,52.86,8325.0,42.7735,42.7897,42.7655,42.7897,8325.0
2017-03-24 12:10:00,52.85,52.86,52.76,52.78,26607.0,42.7816,42.7897,42.7088,42.725,26607.0
2017-03-24 12:15:00,52.76,52.79,52.74,52.75,22217.0,42.7088,42.7331,42.6926,42.7007,22217.0
2017-03-24 12:20:00,52.75,52.79,52.74,52.77,31611.0,42.7007,42.7331,42.6926,42.7169,31611.0
2017-03-24 12:25:00,52.76,52.82,52.74,52.8,25880.0,42.7088,42.7574,42.6926,42.7412,25880.0
2017-03-24 12:30:00,52.81,52.82,52.74,52.75,20969.0,42.7493,42.7574,42.6926,42.7007,20969.0
2017-03-24 12:35:00,52.76,52.82,52.75,52.82,36001.0,42.7088,42.7574,42.7007,42.7574,36001.0
2017-03-24 12:40:00,52.82,52.86,52.8,52.86,12572.0,42.7574,42.7897,42.7412,42.7897,12572.0
2017-03-24 12:45:00,52.86,52.87,52.8,52.84,11586.0,42.7897,42.7978,42.7412,42.7735,11586.0
2017-03-24 12:50:00,52.84,52.88,52.79,52.85,49443.0,42.7735,42.8059,42.7331,42.7816,49443.0
2017-03-24 12:55:00,52.86,52.86,52.82,52.83,8042.0,42.7897,42.7897,42.7574,42.7655,8042.0
2017-03-24 13:00:00,52.84,52.85,52.8,52.81,9468.0,42.7735,42.7816,42.7412,42.7493,9468.0
2017-03-24 13:05:00,52.8,52.82,52.78,52.8,41509.0,42.7412,42.7574,42.725,42.7412,41509.0
2017-03-24 13:10:00,52.8,52.81,52.79,52.8,36899.0,42.7412,42.7493,42.7331,42.7412,36899.0
2017-03-24 13:15:00,52.8,52.82,52.8,52.8,9128.0,42.7412,42.7574,42.7412,42.7412,9128.0
2017-03-24 13:20:00,52.8,52.82,52.8,52.82,10356.0,42.7412,42.7574,42.7412,42.7574,10356.0
2017-03-24 13:25:00,52.83,52.86,52.82,52.84,10727.0,42.7655,42.7897,42.7574,42.7735,10727.0
2017-03-24 13:30:00,52.85,52.85,52.81,52.81,16600.0,42.7816,42.7816,42.7493,42.7493,16600.0
2017-03-24 13:35:00,52.81,52.82,52.79,52.79,16049.0,42.7493,42.7574,42.7331,42.7331,16049.0
2017-03-24 13:40:00,52.8,52.83,52.78,52.82,20801.0,42.7412,42.7655,42.725,42.7574,20801.0
2017-03-24 13:45:00,52.83,52.83,52.8,52.81,13871.0,42.7655,42.7655,42.7412,42.7493,13871.0
2017-03-24 13:50:00,52.82,52.82,52.79,52.8,28919.0,42.7574,42.7574,42.7331,42.7412,28919.0
2017-03-24 13:55:00,52.79,52.8,52.74,52.77,30286.0,42.7331,42.7412,42.6926,42.7169,30286.0
2017-03-24 14:00:00,52.77,52.8,52.77,52.77,18228.0,42.7169,42.7412,42.7169,42.7169,18228.0
2017-03-24 14:05:00,52.77,52.77,52.75,52.75,12016.0,42.7169,42.7169,42.7007,42.7007,12016.0
2017-03-24 14:10:00,52.75,52.77,52.74,52.76,16743.0,42.7007,42.7169,42.6926,42.7088,16743.0
2017-03-24 14:15:00,52.75,52.76,52.74,52.75,25203.0,42.7007,42.7088,42.6926,42.7007,25203.0
2017-03-24 14:20:00,52.75,52.78,52.73,52.78,24420.0,42.7007,42.725,42.6845,42.725,24420.0
2017-03-24 14:25:00,52.78,52.82,52.76,52.81,39446.0,42.725,42.7574,42.7088,42.7493,39446.0
2017-03-24 14:30:00,52.8,52.81,52.78,52.78,10933.0,42.7412,42.7493,42.725,42.725,10933.0
2017-03-24 14:35:00,52.78,52.79,52.7,52.7,23595.0,42.725,42.7331,42.6602,42.6602,23595.0
2017-03-24 14:40:00,52.7,52.71,52.66,52.67,24336.0,42.6602,42.6683,42.6278,42.6359,24336.0
2017-03-24 14:45:00,52.67,52.72,52.65,52.72,53408.0,42.6359,42.6764,42.6197,42.6764,53408.0
2017-03-24 14:50:00,52.72,52.72,52.65,52.65,33071.0,42.6764,42.6764,42.6197,42.6197,33071.0
2017-03-24 14:55:00,52.66,52.67,52.63,52.64,16633.0,42.6278,42.6359,42.6036,42.6117,16633.0
2017-03-24 15:00:00,52.64,52.68,52.58,52.68,81468.0,42.6117,42.644,42.5631,42.644,81468.0
2017-03-24 15:05:00,52.67,52.71,52.63,52.7,69911.0,42.6359,42.6683,42.6036,42.6602,69911.0
2017-03-24 15:10:00,52.71,52.71,52.66,52.67,38577.0,42.6683,42.6683,42.6278,42.6359,38577.0
2017-03-24 15:15:00,52.68,52.71,52.62,52.7,51487.0,42.644,42.6683,42.5955,42.6602,51487.0
2017-03-24 15:20:00,52.69,52.7,52.66,52.68,26158.0,42.6521,42.6602,42.6278,42.644,26158.0
2017-03-24 15:25:00,52.68,52.72,52.66,52.7,34238.0,42.644,42.6764,42.6278,42.6602,34238.0
2017-03-24 15:30:00,52.71,52.8,52.68,52.77,99482.0,42.6683,42.7412,42.644,42.7169,99482.0
2017-03-24 15:35:00,52.77,52.86,52.71,52.85,73688.0,42.7169,42.7897,42.6683,42.7816,73688.0
2017-03-24 15:40:00,52.86,52.93,52.84,52.91,86340.0,42.7897,42.8464,42.7735,42.8302,86340.0
2017-03-24 15:45:00,52.91,52.92,52.77,52.81,129252.0,42.8302,42.8383,42.7169,42.7493,129252.0
2017-03-24 15:50:00,52.81,52.92,52.8,52.9,137272.0,42.7493,42.8383,42.7412,42.8221,137272.0
2017-03-24 15:55:00,52.9,52.9,52.79,52.82,314605.0,42.8221,42.8221,42.7331,42.7574,314605.0
2017-03-27 09:30:00,52.61,52.61,52.37,52.57,45822.0,42.5874,42.5874,42.3931,42.555,45822.0
2017-03-27 09:35:00,52.55,52.6,52.52,52.57,14368.0,42.5388,42.5793,42.5145,42.555,14368.0
2017-03-27 09:40:00,52.59,52.66,52.57,52.62,26388.0,42.5712,42.6278,42.555,42.5955,26388.0
2017-03-27 09:45:00,52.62,52.62,52.55,52.57,16326.0,42.5955,42.5955,42.5388,42.555,16326.0
2017-03-27 09:50:00,52.57,52.69,52.57,52.61,43796.0,42.555,42.6521,42.555,42.5874,43796.0
2017-03-27 09:55:00,52.62,52.62,52.54,52.56,14447.0,42.5955,42.5955,42.5307,42.5469,14447.0
2017-03-27 10:00:00,52.55,52.55,52.39,52.4,37970.0,42.5388,42.5388,42.4093,42.4174,37970.0
2017-03-27 10:05:00,52.41,52.42,52.3,52.32,38585.0,42.4255,42.4336,42.3364,42.3526,38585.0
2017-03-27 10:10:00,52.33,52.33,52.15,52.15,53778.0,42.3607,42.3607,42.215,42.215,53778.0
2017-03-27 10:15:00,52.16,52.24,52.16,52.19,33053.0,42.2231,42.2879,42.2231,42.2474,33053.0
2017-03-27 10:20:00,52.2,52.21,52.17,52.17,18256.0,42.2555,42.2636,42.2312,42.2312,18256.0
2017-03-27 10:25:00,52.18,52.25,52.16,52.24,22275.0,42.2393,42.2959,42.2231,42.2879,22275.0
2017-03-27 10:30:00,52.23,52.23,52.18,52.18,25622.0,42.2798,42.2798,42.2393,42.2393,25622.0
2017-03-27 10:35:00,52.19,52.19,52.11,52.11,30170.0,42.2474,42.2474,42.1826,42.1826,30170.0
2017-03-27 10:40:00,52.12,52.15,52.11,52.13,25751.0,42.1907,42.215,42.1826,42.1988,25751.0
2017-03-27 10:45:00,52.13,52.14,52.09,52.1,36875.0,42.1988,42.2069,42.1664,42.1745,36875.0
2017-03-27 10:50:00,52.1,52.15,52.08,52.15,17079.0,42.1745,42.215,42.1583,42.215,17079.0
2017-03-27 10:55:00,52.15,52.16,52.13,52.14,19219.0,42.215,42.2231,42.1988,42.2069,19219.0
2017-03-27 11:00:00,52.14,52.14,52.06,52.07,20294.0,42.2069,42.2069,42.1421,42.1502,20294.0
2017-03-27 11:05:00,52.06,52.08,52.01,52.01,20574.0,42.1421,42.1583,42.1017,42.1017,20574.0
2017-03-27 11:10:00,52.01,52.05,51.99,52.03,22187.0,42.1017,42.1341,42.0855,42.1179,22187.0
2017-03-27 11:15:00,52.02,52.02,51.97,51.98,22807.0,42.1098,42.1098,42.0693,42.0774,22807.0
2017-03-27 11:20:00,51.99,51.99,51.92,51.97,25976.0,42.0855,42.0855,42.0288,42.0693,25976.0
2017-03-27 11:25:00,51.97,51.99,51.93,51.98,30200.0,42.0693,42.0855,42.0369,42.0774,30200.0
2017-03-27 11:30:00,51.98,52.04,51.98,52.02,24076.0,42.0774,42.126,42.0774,42.1098,24076.0
2017-03-27 11:35:00,52.02,52.05,52.02,52.03,14538.0,42.1098,42.1341,42.1098,42.1179,14538.0
2017-03-27 11:40:00,52.03,52.06,52.03,52.05,13529.0,42.1179,42.1421,42.1179,42.1341,13529.0
2017-03-27 11:45:00,52.04,52.05,52.02,52.04,9020.0,42.126,42.1341,42.1098,42.126,9020.0
2017-03-27 11:50:00,52.03,52.03,51.95,51.95,25378.0,42.1179,42.1179,42.0531,42.0531,25378.0
2017-03-27 11:55:00,51.96,51.97,51.95,51.96,8308.0,42.0612,42.0693,42.0531,42.0612,8308.0
2017-03-27 12:00:00,51.96,52.03,51.95,52.03,25283.0,42.0612,42.1179,42.0531,42.1179,25283.0
2017-03-27 12:05:00,52.03,52.03,51.97,51.97,19716.0,42.1179,42.1179,42.0693,42.0693,19716.0
2017-03-27 12:10:00,51.98,51.99,51.93,51.94,19786.0,42.0774,42.0855,42.0369,42.045,19786.0
2017-03-27 12:15:00,51.94,51.95,51.92,51.94,10971.0,42.045,42.0531,42.0288,42.045,10971.0
2017-03-27 12:20:00,51.94,51.94,51.89,51.91,29889.0,42.045,42.045,42.0045,42.0207,29889.0
2017-03-27 12:25:00,51.91,51.91,51.86,51.87,25608.0,42.0207,42.0207,41.9802,41.9883,25608.0
2017-03-27 12:30:00,51.88,51.94,51.87,51.94,18666.0,41.9964,42.045,41.9883,42.045,18666.0
2017-03-27 12:35:00,51.93,51.97,51.93,51.96,9093.0,42.0369,42.0693,42.0369,42.0612,9093.0
2017-03-27 12:40:00,51.96,51.97,51.9,51.9,17806.0,42.0612,42.0693,42.0126,42.0126,17806.0
2017-03-27 12:45:00,51.91,51.93,51.89,51.91,16029.0,42.0207,42.0369,42.0045,42.0207,16029.0
2017-03-27 12:50:00,51.92,51.96,51.92,51.96,11759.0,42.0288,42.0612,42.0288,42.0612,11759.0
2017-03-27 12:55:00,51.96,51.96,51.93,51.93,14043.0,42.0612,42.0612,42.0369,42.0369,14043.0
2017-03-27 13:00:00,51.93,51.95,51.92,51.94,16519.0,42.0369,42.0531,42.0288,42.045,16519.0
2017-03-27 13:05:00,51.94,51.94,51.89,51.91,20100.0,42.045,42.045,42.0045,42.0207,20100.0
2017-03-27 13:10:00,51.91,51.91,51.85,51.87,22174.0,42.0207,42.0207,41.9722,41.9883,22174.0
2017-03-27 13:15:00,51.87,51.88,51.86,51.86,13497.0,41.9883,41.9964,41.9802,41.9802,13497.0
2017-03-27 13:20:00,51.86,51.91,51.86,51.89,17230.0,41.9802,42.0207,41.9802,42.0045,17230.0
2017-03-27 13:25:00,51.88,51.89,51.84,51.86,15931.0,41.9964,42.0045,41.9641,41.9802,15931.0
2017-03-27 13:30:00,51.87,51.88,51.86,51.88,8809.0,41.9883,41.9964,41.9802,41.9964,8809.0
2017-03-27 13:35:00,51.87,51.88,51.8,51.8,81920.0,41.9883,41.9964,41.9317,41.9317,81920.0
2017-03-27 13:40:00,51.81,51.82,51.8,51.81,42008.0,41.9398,41.9479,41.9317,41.9398,42008.0
2017-03-27 13:45:00,51.8,51.82,51.8,51.81,18884.0,41.9317,41.9479,41.9317,41.9398,18884.0
2017-03-27 13:50:00,51.8,51.84,51.78,51.84,27328.0,41.9317,41.9641,41.9155,41.9641,27328.0
2017-03-27 13:55:00,51.84,51.88,51.84,51.86,18056.0,41.9641,41.9964,41.9641,41.9802,18056.0
2017-03-27 14:00:00,51.87,51.9,51.86,51.88,19539.0,41.9883,42.0126,41.9802,41.9964,19539.0
2017-03-27 14:05:00,51.89,51.91,51.88,51.91,11127.0,42.0045,42.0207,41.9964,42.0207,11127.0
2017-03-27 14:10:00,51.91,51.91,51.89,51.91,14102.0,42.0207,42.0207,42.0045,42.0207,14102.0
2017-03-27 14:15:00,51.91,51.93,51.87,51.87,31550.0,42.0207,42.0369,41.9883,41.9883,31550.0
2017-03-27 14:20:00,51.88,51.92,51.87,51.91,25277.0,41.9964,42.0288,41.9883,42.0207,25277.0
2017-03-27 14:25:00,51.92,51.93,51.87,51.91,22395.0,42.0288,42.0369,41.9883,42.0207,22395.0
2017-03-27 14:30:00,51.9,51.95,51.9,51.94,18528.0,42.0126,42.0531,42.0126,42.045,18528.0
2017-03-27 14:35:00,51.94,51.95,51.91,51.92,20090.0,42.045,42.0531,42.0207,42.0288,20090.0
2017-03-27 14:40:00,51.92,51.96,51.92,51.96,14725.0,42.0288,42.0612,42.0288,42.0612,14725.0
2017-03-27 14:45:00,51.97,51.98,51.92,51.98,13583.0,42.0693,42.0774,42.0288,42.0774,13583.0
2017-03-27 14:50:00,51.97,51.97,51.91,51.91,29974.0,42.0693,42.0693,42.0207,42.0207,29974.0
2017-03-27 14:55:00,51.91,52.0,51.91,51.98,18308.0,42.0207,42.0936,42.0207,42.0774,18308.0
2017-03-27 15:00:00,51.98,52.05,51.98,52.05,35241.0,42.0774,42.1341,42.0774,42.1341,35241.0
2017-03-27 15:05:00,52.05,52.07,52.04,52.05,33599.0,42.1341,42.1502,42.126,42.1341,33599.0
2017-03-27 15:10:00,52.05,52.1,52.05,52.1,19576.0,42.1341,42.1745,42.1341,42.1745,19576.0
2017-03-27 15:15:00,52.1,52.1,52.06,52.06,33279.0,42.1745,42.1745,42.1421,42.1421,33279.0
2017-03-27 15:20:00,52.06,52.07,52.03,52.04,39367.0,42.1421,42.1502,42.1179,42.126,39367.0
2017-03-27 15:25:00,52.04,52.07,52.03,52.04,36376.0,42.126,42.1502,42.1179,42.126,36376.0
2017-03-27 15:30:00,52.04,52.09,52.02,52.09,24047.0,42.126,42.1664,42.1098,42.1664,24047.0
2017-03-27 15:35:00,52.09,52.11,52.07,52.11,30513.0,42.1664,42.1826,42.1502,42.1826,30513.0
2017-03-27 15:40:00,52.11,52.12,52.09,52.1,46194.0,42.1826,42.1907,42.1664,42.1745,46194.0
2017-03-27 15:45:00,52.1,52.11,52.04,52.04,45408.0,42.1745,42.1826,42.126,42.126,45408.0
2017-03-27 15:50:00,52.05,52.1,52.04,52.05,98921.0,42.1341,42.1745,42.126,42.1341,98921.0
2017-03-27 15:55:00,52.05,52.06,52.02,52.05,150554.0,42.1341,42.1421,42.1098,42.1341,150554.0
2017-03-28 09:30:00,51.92,51.93,51.67,51.91,36134.0,42.0288,42.0369,41.8264,42.0207,36134.0
2017-03-28 09:35:00,51.94,51.96,51.87,51.95,15520.0,42.045,42.0612,41.9883,42.0531,15520.0
2017-03-28 09:40:00,51.95,51.99,51.88,51.9,45257.0,42.0531,42.0855,41.9964,42.0126,45257.0
2017-03-28 09:45:00,51.94,51.94,51.89,51.9,20307.0,42.045,42.045,42.0045,42.0126,20307.0
2017-03-28 09:50:00,51.91,51.91,51.83,51.83,22690.0,42.0207,42.0207,41.956,41.956,22690.0
2017-03-28 09:55:00,51.84,51.87,51.83,51.87,18212.0,41.9641,41.9883,41.956,41.9883,18212.0
2017-03-28 10:00:00,51.88,52.09,51.88,52.09,32765.0,41.9964,42.1664,41.9964,42.1664,32765.0
2017-03-28 10:05:00,52.08,52.08,52.05,52.07,24186.0,42.1583,42.1583,42.1341,42.1502,24186.0
2017-03-28 10:10:00,52.08,52.08,52.01,52.01,21048.0,42.1583,42.1583,42.1017,42.1017,21048.0
2017-03-28 10:15:00,52.01,52.02,51.97,52.0,8686.0,42.1017,42.1098,42.0693,42.0936,8686.0
2017-03-28 10:20:00,51.99,52.0,51.87,51.91,24656.0,42.0855,42.0936,41.9883,42.0207,24656.0
2017-03-28 10:25:00,51.9,51.92,51.87,51.89,17347.0,42.0126,42.0288,41.9883,42.0045,17347.0
2017-03-28 10:30:00,51.89,51.91,51.84,51.84,11956.0,42.0045,42.0207,41.9641,41.9641,11956.0
2017-03-28 10:35:00,51.85,51.85,51.76,51.78,38311.0,41.9722,41.9722,41.8993,41.9155,38311.0
2017-03-28 10:40:00,51.77,51.84,51.75,51.82,19081.0,41.9074,41.9641,41.8912,41.9479,19081.0
2017-03-28 10:45:00,51.82,51.83,51.81,51.81,8700.0,41.9479,41.956,41.9398,41.9398,8700.0
2017-03-28 10:50:00,51.81,51.83,51.79,51.81,27390.0,41.9398,41.956,41.9236,41.9398,27390.0
2017-03-28 10:55:00,51.81,51.86,51.8,51.86,21443.0,41.9398,41.9802,41.9317,41.9802,21443.0
2017-03-28 11:00:00,51.86,51.9,51.86,51.9,18484.0,41.9802,42.0126,41.9802,42.0126,18484.0
2017-03-28 11:05:00,51.89,51.96,51.88,51.96,19664.0,42.0045,42.0612,41.9964,42.0612,19664.0
2017-03-28 11:10:00,51.96,52.01,51.95,51.97,23101.0,42.0612,42.1017,42.0531,42.0693,23101.0
2017-03-28 11:15:00,51.97,51.98,51.93,51.93,19757.0,42.0693,42.0774,42.0369,42.0369,19757.0
2017-03-28 11:20:00,51.93,51.94,51.9,51.9,18931.0,42.0369,42.045,42.0126,42.0126,18931.0
2017-03-28 11:25:00,51.9,51.94,51.88,51.94,20729.0,42.0126,42.045,41.9964,42.045,20729.0
2017-03-28 11:30:00,51.94,51.99,51.94,51.97,15147.0,42.045,42.0855,42.045,42.0693,15147.0
2017-03-28 11:35:00,51.96,51.97,51.93,51.95,19901.0,42.0612,42.0693,42.0369,42.0531,19901.0
2017-03-28 11:40:00,51.96,51.96,51.93,51.95,12772.0,42.0612,42.0612,42.0369,42.0531,12772.0
2017-03-28 11:45:00,51.96,52.04,51.95,52.04,19168.0,42.0612,42.126,42.0531,42.126,19168.0
2017-03-28 11:50:00,52.05,52.08,52.04,52.07,13376.0,42.1341,42.1583,42.126,42.1502,13376.0
2017-03-28 11:55:00,52.07,52.08,52.01,52.02,25449.0,42.1502,42.1583,42.1017,42.1098,25449.0
2017-03-28 12:00:00,52.02,52.05,52.02,52.05,16849.0,42.1098,42.1341,42.1098,42.1341,16849.0
2017-03-28 12:05:00,52.04,52.06,52.04,52.04,13975.0,42.126,42.1421,42.126,42.126,13975.0
2017-03-28 12:10:00,52.04,52.05,52.03,52.05,12853.0,42.126,42.1341,42.1179,42.1341,12853.0
2017-03-28 12:15:00,52.04,52.06,52.01,52.02,29937.0,42.126,42.1421,42.1017,42.1098,29937.0
2017-03-28 12:20:00,52.02,52.05,52.01,52.04,16471.0,42.1098,42.1341,42.1017,42.126,16471.0
2017-03-28 12:25:00,52.05,52.05,52.02,52.02,27626.0,42.1341,42.1341,42.1098,42.1098,27626.0
2017-03-28 12:30:00,52.03,52.03,51.99,52.0,14969.0,42.1179,42.1179,42.0855,42.0936,14969.0
2017-03-28 12:35:00,52.01,52.03,52.0,52.02,10676.0,42.1017,42.1179,42.0936,42.1098,10676.0
2017-03-28 12:40:00,52.01,52.03,51.98,52.03,15873.0,42.1017,42.1179,42.0774,42.1179,15873.0
2017-03-28 12:45:00,52.02,52.03,52.0,52.03,10051.0,42.1098,42.1179,42.0936,42.1179,10051.0
2017-03-28 12:50:00,52.02,52.02,52.0,52.0,17172.0,42.1098,42.1098,42.0936,42.0936,17172.0
2017-03-28 12:55:00,52.01,52.01,51.99,52.01,19437.0,42.1017,42.1017,42.0855,42.1017,19437.0
2017-03-28 13:00:00,52.01,52.02,52.0,52.02,10743.0,42.1017,42.1098,42.0936,42.1098,10743.0
2017-03-28 13:05:00,52.02,52.07,52.0,52.07,47996.0,42.1098,42.1502,42.0936,42.1502,47996.0
2017-03-28 13:10:00,52.08,52.11,52.08,52.09,11715.0,42.1583,42.1826,42.1583,42.1664,11715.0
2017-03-28 13:15:00,52.09,52.1,52.06,52.08,12373.0,42.1664,42.1745,42.1421,42.1583,12373.0
2017-03-28 13:20:00,52.08,52.09,52.06,52.09,7077.0,42.1583,42.1664,42.1421,42.1664,7077.0
2017-03-28 13:25:00,52.09,52.1,52.07,52.09,13806.0,42.1664,42.1745,42.1502,42.1664,13806.0
2017-03-28 13:30:00,52.09,52.1,52.05,52.05,7003.0,42.1664,42.1745,42.1341,42.1341,7003.0
2017-03-28 13:35:00,52.06,52.06,52.03,52.04,11466.0,42.1421,42.1421,42.1179,42.126,11466.0
2017-03-28 13:40:00,52.04,52.1,52.03,52.1,15420.0,42.126,42.1745,42.1179,42.1745,15420.0
2017-03-28 13:45:00,52.1,52.11,52.08,52.11,10757.0,42.1745,42.1826,42.1583,42.1826,10757.0
2017-03-28 13:50:00,52.12,52.17,52.12,52.17,23964.0,42.1907,42.2312,42.1907,42.2312,23964.0
2017-03-28 13:55:00,52.17,52.23,52.16,52.23,20718.0,42.2312,42.2798,42.2231,42.2798,20718.0
2017-03-28 14:00:00,52.23,52.23,52.19,52.19,9017.0,42.2798,42.2798,42.2474,42.2474,9017.0
2017-03-28 14:05:00,52.2,52.21,52.17,52.19,10332.0,42.2555,42.2636,42.2312,42.2474,10332.0
2017-03-28 14:10:00,52.2,52.26,52.19,52.24,15193.0,42.2555,42.304,42.2474,42.2879,15193.0
2017-03-28 14:15:00,52.25,52.27,52.24,52.25,8379.0,42.2959,42.3121,42.2879,42.2959,8379.0
2017-03-28 14:20:00,52.26,52.27,52.23,52.25,19910.0,42.304,42.3121,42.2798,42.2959,19910.0
2017-03-28 14:25:00,52.26,52.28,52.25,52.27,13331.0,42.304,42.3202,42.2959,42.3121,13331.0
2017-03-28 14:30:00,52.27,52.27,52.25,52.27,11142.0,42.3121,42.3121,42.2959,42.3121,11142.0
2017-03-28 14:35:00,52.27,52.31,52.25,52.31,10293.0,42.3121,42.3445,42.2959,42.3445,10293.0
2017-03-28 14:40:00,52.3,52.32,52.27,52.3,14145.0,42.3364,42.3526,42.3121,42.3364,14145.0
2017-03-28 14:45:00,52.3,52.31,52.26,52.26,8226.0,42.3364,42.3445,42.304,42.304,8226.0
2017-03-28 14:50:00,52.26,52.27,52.24,52.25,14395.0,42.304,42.3121,42.2879,42.2959,14395.0
2017-03-28 14:55:00,52.25,52.25,52.21,52.22,10446.0,42.2959,42.2959,42.2636,42.2717,10446.0
2017-03-28 15:00:00,52.22,52.27,52.22,52.27,16891.0,42.2717,42.3121,42.2717,42.3121,16891.0
2017-03-28 15:05:00,52.26,52.28,52.23,52.23,19854.0,42.304,42.3202,42.2798,42.2798,19854.0
2017-03-28 15:10:00,52.23,52.25,52.21,52.25,16190.0,42.2798,42.2959,42.2636,42.2959,16190.0
2017-03-28 15:15:00,52.25,52.25,52.21,52.23,19562.0,42.2959,42.2959,42.2636,42.2798,19562.0
2017-03-28 15:20:00,52.22,52.23,52.18,52.19,22992.0,42.2717,42.2798,42.2393,42.2474,22992.0
2017-03-28 15:25:00,52.19,52.23,52.18,52.23,18863.0,42.2474,42.2798,42.2393,42.2798,18863.0
2017-03-28 15:30:00,52.23,52.24,52.21,52.22,32090.0,42.2798,42.2879,42.2636,42.2717,32090.0
2017-03-28 15:35:00,52.23,52.25,52.21,52.24,24473.0,42.2798,42.2959,42.2636,42.2879,24473.0
2017-03-28 15:40:00,52.23,52.24,52.22,52.23,20306.0,42.2798,42.2879,42.2717,42.2798,20306.0
2017-03-28 15:45:00,52.22,52.23,52.14,52.16,55491.0,42.2717,42.2798,42.2069,42.2231,55491.0
2017-03-28 15:50:00,52.16,52.18,52.15,52.18,65961.0,42.2231,42.2393,42.215,42.2393,65961.0
2017-03-28 15:55:00,52.17,52.25,52.16,52.2,162914.0,42.2312,42.2959,42.2231,42.2555,162914.0
2017-03-29 09:30:00,52.06,52.08,51.9,52.01,48744.0,42.1421,42.1583,42.0126,42.1017,48744.0
2017-03-29 09:35:00,52.02,52.02,51.93,52.01,11346.0,42.1098,42.1098,42.0369,42.1017,11346.0
2017-03-29 09:40:00,52.02,52.04,51.98,51.98,12308.0,42.1098,42.126,42.0774,42.0774,12308.0
2017-03-29 09:45:00,51.97,51.97,51.87,51.88,58991.0,42.0693,42.0693,41.9883,41.9964,58991.0
2017-03-29 09:50:00,51.89,51.97,51.88,51.96,19820.0,42.0045,42.0693,41.9964,42.0612,19820.0
2017-03-29 09:55:00,51.96,52.01,51.95,52.01,22944.0,42.0612,42.1017,42.0531,42.1017,22944.0
2017-03-29 10:00:00,52.02,52.05,51.99,52.04,82199.0,42.1098,42.1341,42.0855,42.126,82199.0
2017-03-29 10:05:00,52.03,52.05,52.0,52.0,26005.0,42.1179,42.1341,42.0936,42.0936,26005.0
2017-03-29 10:10:00,52.0,52.0,51.96,51.96,19370.0,42.0936,42.0936,42.0612,42.0612,19370.0
2017-03-29 10:15:00,51.96,51.98,51.91,51.98,27703.0,42.0612,42.0774,42.0207,42.0774,27703.0
2017-03-29 10:20:00,51.98,52.04,51.97,52.04,20700.0,42.0774,42.126,42.0693,42.126,20700.0
2017-03-29 10:25:00,52.04,52.04,51.99,51.99,15494.0,42.126,42.126,42.0855,42.0855,15494.0
2017-03-29 10:30:00,51.98,52.0,51.97,51.98,29426.0,42.0774,42.0936,42.0693,42.0774,29426.0
2017-03-29 10:35:00,51.97,51.99,51.92,51.92,28420.0,42.0693,42.0855,42.0288,42.0288,28420.0
2017-03-29 10:40:00,51.92,51.92,51.87,51.88,27638.0,42.0288,42.0288,41.9883,41.9964,27638.0
2017-03-29 10:45:00,51.88,51.91,51.87,51.88,25734.0,41.9964,42.0207,41.9883,41.9964,25734.0
2017-03-29 10:50:00,51.89,51.93,51.88,51.93,24123.0,42.0045,42.0369,41.9964,42.0369,24123.0
2017-03-29 10:55:00,51.92,51.92,51.89,51.89,19769.0,42.0288,42.0288,42.0045,42.0045,19769.0
2017-03-29 11:00:00,51.89,51.89,51.83,51.84,29838.0,42.0045,42.0045,41.956,41.9641,29838.0
2017-03-29 11:05:00,51.84,51.85,51.81,51.81,25132.0,41.9641,41.9722,41.9398,41.9398,25132.0
2017-03-29 11:10:00,51.81,51.82,51.75,51.77,64528.0,41.9398,41.9479,41.8912,41.9074,64528.0
2017-03-29 11:15:00,51.77,51.86,51.76,51.86,30677.0,41.9074,41.9802,41.8993,41.9802,30677.0
2017-03-29 11:20:00,51.87,51.88,51.85,51.87,21280.0,41.9883,41.9964,41.9722,41.9883,21280.0
2017-03-29 11:25:00,51.88,51.88,51.82,51.83,19983.0,41.9964,41.9964,41.9479,41.956,19983.0
2017-03-29 11:30:00,51.83,51.84,51.82,51.83,15570.0,41.956,41.9641,41.9479,41.956,15570.0
2017-03-29 11:35:00,51.84,51.84,51.76,51.76,32745.0,41.9641,41.9641,41.8993,41.8993,32745.0
2017-03-29 11:40:00,51.77,51.81,51.74,51.78,28066.0,41.9074,41.9398,41.8831,41.9155,28066.0
2017-03-29 11:45:00,51.79,51.8,51.77,51.77,12552.0,41.9236,41.9317,41.9074,41.9074,12552.0
2017-03-29 11:50:00,51.77,51.77,51.7,51.7,30585.0,41.9074,41.9074,41.8507,41.8507,30585.0
2017-03-29 11:55:00,51.71,51.77,51.7,51.77,27818.0,41.8588,41.9074,41.8507,41.9074,27818.0
2017-03-29 12:00:00,51.76,51.78,51.73,51.74,42497.0,41.8993,41.9155,41.875,41.8831,42497.0
2017-03-29 12:05:00,51.73,51.76,51.72,51.73,14459.0,41.875,41.8993,41.8669,41.875,14459.0
2017-03-29 12:10:00,51.73,51.76,51.72,51.75,17804.0,41.875,41.8993,41.8669,41.8912,17804.0
2017-03-29 12:15:00,51.74,51.75,51.72,51.72,20367.0,41.8831,41.8912,41.8669,41.8669,20367.0
2017-03-29 12:20:00,51.72,51.72,51.7,51.7,11553.0,41.8669,41.8669,41.8507,41.8507,11553.0
2017-03-29 12:25:00,51.7,51.7,51.68,51.68,23457.0,41.8507,41.8507,41.8345,41.8345,23457.0
2017-03-29 12:30:00,51.68,51.69,51.67,51.67,8019.0,41.8345,41.8426,41.8264,41.8264,8019.0
2017-03-29 12:35:00,51.68,51.75,51.67,51.75,42693.0,41.8345,41.8912,41.8264,41.8912,42693.0
2017-03-29 12:40:00,51.75,51.8,51.74,51.78,21519.0,41.8912,41.9317,41.8831,41.9155,21519.0
2017-03-29 12:45:00,51.79,51.79,51.75,51.76,13763.0,41.9236,41.9236,41.8912,41.8993,13763.0
2017-03-29 12:50:00,51.76,51.77,51.75,51.76,8819.0,41.8993,41.9074,41.8912,41.8993,8819.0
2017-03-29 12:55:00,51.75,51.75,51.72,51.73,17349.0,41.8912,41.8912,41.8669,41.875,17349.0
2017-03-29 13:00:00,51.74,51.75,51.72,51.74,19139.0,41.8831,41.8912,41.8669,41.8831,19139.0
2017-03-29 13:05:00,51.74,51.75,51.73,51.75,5279.0,41.8831,41.8912,41.875,41.8912,5279.0
2017-03-29 13:10:00,51.74,51.75,51.73,51.74,14680.0,41.8831,41.8912,41.875,41.8831,14680.0
2017-03-29 13:15:00,51.75,51.76,51.74,51.74,15970.0,41.8912,41.8993,41.8831,41.8831,15970.0
2017-03-29 13:20:00,51.75,51.75,51.74,51.74,6266.0,41.8912,41.8912,41.8831,41.8831,6266.0
2017-03-29 13:25:00,51.75,51.75,51.74,51.74,6542.0,41.8912,41.8912,41.8831,41.8831,6542.0
2017-03-29 13:30:00,51.75,51.75,51.74,51.75,8545.0,41.8912,41.8912,41.8831,41.8912,8545.0
2017-03-29 13:35:00,51.75,51.75,51.73,51.73,26350.0,41.8912,41.8912,41.875,41.875,26350.0
2017-03-29 13:40:00,51.74,51.74,51.68,51.68,42665.0,41.8831,41.8831,41.8345,41.8345,42665.0
2017-03-29 13:45:00,51.68,51.7,51.68,51.7,44097.0,41.8345,41.8507,41.8345,41.8507,44097.0
2017-03-29 13:50:00,51.71,51.71,51.7,51.7,12396.0,41.8588,41.8588,41.8507,41.8507,12396.0
2017-03-29 13:55:00,51.71,51.72,51.69,51.71,25721.0,41.8588,41.8669,41.8426,41.8588,25721.0
2017-03-29 14:00:00,51.71,51.72,51.69,51.69,15200.0,41.8588,41.8669,41.8426,41.8426,15200.0
2017-03-29 14:05:00,51.7,51.73,51.69,51.72,33691.0,41.8507,41.875,41.8426,41.8669,33691.0
2017-03-29 14:10:00,51.73,51.74,51.72,51.73,15393.0,41.875,41.8831,41.8669,41.875,15393.0
2017-03-29 14:15:00,51.73,51.75,51.71,51.71,35944.0,41.875,41.8912,41.8588,41.8588,35944.0
2017-03-29 14:20:00,51.72,51.72,51.69,51.7,17580.0,41.8669,41.8669,41.8426,41.8507,17580.0
2017-03-29 14:25:00,51.7,51.7,51.67,51.68,21574.0,41.8507,41.8507,41.8264,41.8345,21574.0
2017-03-29 14:30:00,51.68,51.69,51.66,51.66,19004.0,41.8345,41.8426,41.8183,41.8183,19004.0
2017-03-29 14:35:00,51.66,51.67,51.65,51.66,23773.0,41.8183,41.8264,41.8103,41.8183,23773.0
2017-03-29 14:40:00,51.67,51.68,51.64,51.64,39366.0,41.8264,41.8345,41.8022,41.8022,39366.0
2017-03-29 14:45:00,51.64,51.66,51.63,51.64,29765.0,41.8022,41.8183,41.7941,41.8022,29765.0
2017-03-29 14:50:00,51.63,51.63,51.62,51.63,36550.0,41.7941,41.7941,41.786,41.7941,36550.0
2017-03-29 14:55:00,51.63,51.63,51.62,51.63,12982.0,41.7941,41.7941,41.786,41.7941,12982.0
2017-03-29 15:00:00,51.62,51.64,51.61,51.63,51788.0,41.786,41.8022,41.7779,41.7941,51788.0
2017-03-29 15:05:00,51.64,51.67,51.63,51.67,35538.0,41.8022,41.8264,41.7941,41.8264,35538.0
2017-03-29 15:10:00,51.66,51.67,51.62,51.63,29880.0,41.8183,41.8264,41.786,41.7941,29880.0
2017-03-29 15:15:00,51.63,51.68,51.62,51.68,40976.0,41.7941,41.8345,41.786,41.8345,40976.0
2017-03-29 15:20:00,51.68,51.69,51.66,51.66,20104.0,41.8345,41.8426,41.8183,41.8183,20104.0
2017-03-29 15:25:00,51.66,51.67,51.66,51.66,37067.0,41.8183,41.8264,41.8183,41.8183,37067.0
2017-03-29 15:30:00,51.66,51.75,51.66,51.75,63907.0,41.8183,41.8912,41.8183,41.8912,63907.0
2017-03-29 15:35:00,51.75,51.78,51.74,51.77,61186.0,41.8912,41.9155,41.8831,41.9074,61186.0
2017-03-29 15:40:00,51.76,51.77,51.74,51.75,45749.0,41.8993,41.9074,41.8831,41.8912,45749.0
2017-03-29 15:45:00,51.74,51.75,51.7,51.75,76705.0,41.8831,41.8912,41.8507,41.8912,76705.0
2017-03-29 15:50:00,51.74,51.77,51.74,51.76,69776.0,41.8831,41.9074,41.8831,41.8993,69776.0
2017-03-29 15:55:00,51.76,51.82,51.75,51.81,229596.0,41.8993,41.9479,41.8912,41.9398,229596.0
2017-03-30 09:30:00,51.7,51.79,51.63,51.75,31009.0,41.8507,41.9236,41.7941,41.8912,31009.0
2017-03-30 09:35:00,51.77,51.87,51.74,51.86,13833.0,41.9074,41.9883,41.8831,41.9802,13833.0
2017-03-30 09:40:00,51.88,51.98,51.86,51.94,31471.0,41.9964,42.0774,41.9802,42.045,31471.0
2017-03-30 09:45:00,51.94,51.96,51.88,51.95,45065.0,42.045,42.0612,41.9964,42.0531,45065.0
2017-03-30 09:50:00,51.94,51.99,51.92,51.99,35090.0,42.045,42.0855,42.0288,42.0855,35090.0
2017-03-30 09:55:00,51.99,52.14,51.98,52.13,35005.0,42.0855,42.2069,42.0774,42.1988,35005.0
2017-03-30 10:00:00,52.13,52.15,52.09,52.13,22686.0,42.1988,42.215,42.1664,42.1988,22686.0
2017-03-30 10:05:00,52.12,52.12,52.08,52.09,18427.0,42.1907,42.1907,42.1583,42.1664,18427.0
2017-03-30 10:10:00,52.08,52.1,52.05,52.06,19173.0,42.1583,42.1745,42.1341,42.1421,19173.0
2017-03-30 10:15:00,52.06,52.08,52.05,52.06,12938.0,42.1421,42.1583,42.1341,42.1421,12938.0
2017-03-30 10:20:00,52.05,52.05,52.02,52.05,22730.0,42.1341,42.1341,42.1098,42.1341,22730.0
2017-03-30 10:25:00,52.03,52.07,52.02,52.07,9955.0,42.1179,42.1502,42.1098,42.1502,9955.0
2017-03-30 10:30:00,52.07,52.09,52.04,52.07,16856.0,42.1502,42.1664,42.126,42.1502,16856.0
2017-03-30 10:35:00,52.07,52.14,52.07,52.14,14559.0,42.1502,42.2069,42.1502,42.2069,14559.0
2017-03-30 10:40:00,52.15,52.15,52.08,52.08,23805.0,42.215,42.215,42.1583,42.1583,23805.0
2017-03-30 10:45:00,52.08,52.11,52.06,52.11,12274.0,42.1583,42.1826,42.1421,42.1826,12274.0
2017-03-30 10:50:00,52.1,52.15,52.09,52.15,22591.0,42.1745,42.215,42.1664,42.215,22591.0
2017-03-30 10:55:00,52.15,52.19,52.14,52.17,22252.0,42.215,42.2474,42.2069,42.2312,22252.0
2017-03-30 11:00:00,52.17,52.2,52.15,52.19,36010.0,42.2312,42.2555,42.215,42.2474,36010.0
2017-03-30 11:05:00,52.2,52.23,52.2,52.22,40474.0,42.2555,42.2798,42.2555,42.2717,40474.0
2017-03-30 11:10:00,52.22,52.24,52.19,52.23,20398.0,42.2717,42.2879,42.2474,42.2798,20398.0
2017-03-30 11:15:00,52.24,52.25,52.23,52.23,12167.0,42.2879,42.2959,42.2798,42.2798,12167.0
2017-03-30 11:20:00,52.24,52.24,52.2,52.21,21613.0,42.2879,42.2879,42.2555,42.2636,21613.0
2017-03-30 11:25:00,52.21,52.24,52.21,52.23,25237.0,42.2636,42.2879,42.2636,42.2798,25237.0
2017-03-30 11:30:00,52.23,52.26,52.23,52.23,15236.0,42.2798,42.304,42.2798,42.2798,15236.0
2017-03-30 11:35:00,52.23,52.23,52.18,52.19,15875.0,42.2798,42.2798,42.2393,42.2474,15875.0
2017-03-30 11:40:00,52.18,52.22,52.18,52.2,18737.0,42.2393,42.2717,42.2393,42.2555,18737.0
2017-03-30 11:45:00,52.2,52.22,52.19,52.22,9836.0,42.2555,42.2717,42.2474,42.2717,9836.0
2017-03-30 11:50:00,52.22,52.25,52.21,52.24,23924.0,42.2717,42.2959,42.2636,42.2879,23924.0
2017-03-30 11:55:00,52.24,52.24,52.22,52.22,17072.0,42.2879,42.2879,42.2717,42.2717,17072.0
2017-03-30 12:00:00,52.22,52.24,52.21,52.21,20249.0,42.2717,42.2879,42.2636,42.2636,20249.0
2017-03-30 12:05:00,52.21,52.24,52.21,52.23,18499.0,42.2636,42.2879,42.2636,42.2798,18499.0
2017-03-30 12:10:00,52.23,52.24,52.2,52.22,12436.0,42.2798,42.2879,42.2555,42.2717,12436.0
2017-03-30 12:15:00,52.23,52.24,52.2,52.21,14589.0,42.2798,42.2879,42.2555,42.2636,14589.0
2017-03-30 12:20:00,52.21,52.22,52.12,52.14,59990.0,42.2636,42.2717,42.1907,42.2069,59990.0
2017-03-30 12:25:00,52.13,52.16,52.12,52.14,9845.0,42.1988,42.2231,42.1907,42.2069,9845.0
2017-03-30 12:30:00,52.14,52.18,52.13,52.18,11676.0,42.2069,42.2393,42.1988,42.2393,11676.0
2017-03-30 12:35:00,52.18,52.2,52.15,52.15,25169.0,42.2393,42.2555,42.215,42.215,25169.0
2017-03-30 12:40:00,52.15,52.17,52.14,52.14,9197.0,42.215,42.2312,42.2069,42.2069,9197.0
2017-03-30 12:45:00,52.13,52.17,52.13,52.16,9825.0,42.1988,42.2312,42.1988,42.2231,9825.0
2017-03-30 12:50:00,52.15,52.17,52.14,52.14,14642.0,42.215,42.2312,42.2069,42.2069,14642.0
2017-03-30 12:55:00,52.13,52.13,52.09,52.1,11778.0,42.1988,42.1988,42.1664,42.1745,11778.0
2017-03-30 13:00:00,52.1,52.12,52.08,52.1,10271.0,42.1745,42.1907,42.1583,42.1745,10271.0
2017-03-30 13:05:00,52.09,52.11,52.08,52.1,11799.0,42.1664,42.1826,42.1583,42.1745,11799.0
2017-03-30 13:10:00,52.1,52.12,52.09,52.11,20654.0,42.1745,42.1907,42.1664,42.1826,20654.0
2017-03-30 13:15:00,52.11,52.12,52.11,52.12,7117.0,42.1826,42.1907,42.1826,42.1907,7117.0
2017-03-30 13:20:00,52.12,52.15,52.12,52.15,11420.0,42.1907,42.215,42.1907,42.215,11420.0
2017-03-30 13:25:00,52.16,52.16,52.13,52.13,4971.0,42.2231,42.2231,42.1988,42.1988,4971.0
2017-03-30 13:30:00,52.13,52.14,52.11,52.13,8826.0,42.1988,42.2069,42.1826,42.1988,8826.0
2017-03-30 13:35:00,52.12,52.12,52.08,52.11,8906.0,42.1907,42.1907,42.1583,42.1826,8906.0
2017-03-30 13:40:00,52.11,52.13,52.11,52.12,25175.0,42.1826,42.1988,42.1826,42.1907,25175.0
2017-03-30 13:45:00,52.12,52.13,52.12,52.12,4921.0,42.1907,42.1988,42.1907,42.1907,4921.0
2017-03-30 13:50:00,52.13,52.13,52.1,52.11,7523.0,42.1988,42.1988,42.1745,42.1826,7523.0
2017-03-30 13:55:00,52.1,52.12,52.08,52.09,7907.0,42.1745,42.1907,42.1583,42.1664,7907.0
2017-03-30 14:00:00,52.09,52.1,52.08,52.08,10076.0,42.1664,42.1745,42.1583,42.1583,10076.0
2017-03-30 14:05:00,52.07,52.07,52.05,52.05,12881.0,42.1502,42.1502,42.1341,42.1341,12881.0
2017-03-30 14:10:00,52.05,52.05,52.03,52.04,14667.0,42.1341,42.1341,42.1179,42.126,14667.0
2017-03-30 14:15:00,52.03,52.05,52.03,52.05,10841.0,42.1179,42.1341,42.1179,42.1341,10841.0
2017-03-30 14:20:00,52.04,52.06,52.03,52.04,10589.0,42.126,42.1421,42.1179,42.126,10589.0
2017-03-30 14:25:00,52.04,52.06,52.02,52.02,14088.0,42.126,42.1421,42.1098,42.1098,14088.0
2017-03-30 14:30:00,52.02,52.02,52.01,52.01,2952.0,42.1098,42.1098,42.1017,42.1017,2952.0
2017-03-30 14:35:00,52.02,52.03,52.0,52.01,19042.0,42.1098,42.1179,42.0936,42.1017,19042.0
2017-03-30 14:40:00,52.0,52.01,51.96,51.96,17111.0,42.0936,42.1017,42.0612,42.0612,17111.0
2017-03-30 14:45:00,51.97,51.97,51.96,51.96,2227.0,42.0693,42.0693,42.0612,42.0612,2227.0
2017-03-30 14:50:00,51.97,52.01,51.96,51.98,20607.0,42.0693,42.1017,42.0612,42.0774,20607.0
2017-03-30 14:55:00,51.98,52.02,51.98,52.01,12262.0,42.0774,42.1098,42.0774,42.1017,12262.0
2017-03-30 15:00:00,52.01,52.03,52.01,52.01,12220.0,42.1017,42.1179,42.1017,42.1017,12220.0
2017-03-30 15:05:00,52.02,52.02,51.98,51.99,15139.0,42.1098,42.1098,42.0774,42.0855,15139.0
2017-03-30 15:10:00,51.99,51.99,51.97,51.97,11934.0,42.0855,42.0855,42.0693,42.0693,11934.0
2017-03-30 15:15:00,51.98,52.0,51.97,51.99,7280.0,42.0774,42.0936,42.0693,42.0855,7280.0
2017-03-30 15:20:00,52.0,52.01,51.98,52.01,15167.0,42.0936,42.1017,42.0774,42.1017,15167.0
2017-03-30 15:25:00,52.01,52.02,51.98,52.02,14423.0,42.1017,42.1098,42.0774,42.1098,14423.0
2017-03-30 15:30:00,52.02,52.03,52.01,52.03,13102.0,42.1098,42.1179,42.1017,42.1179,13102.0
2017-03-30 15:35:00,52.03,52.03,52.01,52.02,26125.0,42.1179,42.1179,42.1017,42.1098,26125.0
2017-03-30 15:40:00,52.01,52.02,52.01,52.01,15538.0,42.1017,42.1098,42.1017,42.1017,15538.0
2017-03-30 15:45:00,52.02,52.02,51.99,51.99,53616.0,42.1098,42.1098,42.0855,42.0855,53616.0
2017-03-30 15:50:00,51.99,52.0,51.98,51.98,30449.0,42.0855,42.0936,42.0774,42.0774,30449.0
2017-03-30 15:55:00,51.98,52.02,51.98,52.01,235219.0,42.0774,42.1098,42.0774,42.1017,235219.0
2017-03-31 09:30:00,51.96,52.01,51.92,51.98,25277.0,42.0612,42.1017,42.0288,42.0774,25277.0
2017-03-31 09:35:00,51.99,52.0,51.92,51.98,14064.0,42.0855,42.0936,42.0288,42.0774,14064.0
2017-03-31 09:40:00,51.99,52.08,51.99,52.05,13802.0,42.0855,42.1583,42.0855,42.1341,13802.0
2017-03-31 09:45:00,52.07,52.07,51.99,51.99,7960.0,42.1502,42.1502,42.0855,42.0855,7960.0
2017-03-31 09:50:00,52.0,52.02,51.94,52.0,23353.0,42.0936,42.1098,42.045,42.0936,23353.0
2017-03-31 09:55:00,51.99,52.04,51.97,52.03,12320.0,42.0855,42.126,42.0693,42.1179,12320.0
2017-03-31 10:00:00,52.03,52.12,52.01,52.08,17082.0,42.1179,42.1907,42.1017,42.1583,17082.0
2017-03-31 10:05:00,52.08,52.15,52.08,52.13,21745.0,42.1583,42.215,42.1583,42.1988,21745.0
2017-03-31 10:10:00,52.12,52.14,52.07,52.07,25871.0,42.1907,42.2069,42.1502,42.1502,25871.0
2017-03-31 10:15:00,52.06,52.09,52.04,52.09,11771.0,42.1421,42.1664,42.126,42.1664,11771.0
2017-03-31 10:20:00,52.1,52.11,52.09,52.11,12715.0,42.1745,42.1826,42.1664,42.1826,12715.0
2017-03-31 10:25:00,52.11,52.11,52.02,52.1,28517.0,42.1826,42.1826,42.1098,42.1745,28517.0
2017-03-31 10:30:00,52.1,52.13,52.09,52.12,16153.0,42.1745,42.1988,42.1664,42.1907,16153.0
2017-03-31 10:35:00,52.13,52.16,52.13,52.16,14122.0,42.1988,42.2231,42.1988,42.2231,14122.0
2017-03-31 10:40:00,52.16,52.17,52.09,52.09,44042.0,42.2231,42.2312,42.1664,42.1664,44042.0
2017-03-31 10:45:00,52.1,52.12,52.07,52.07,50542.0,42.1745,42.1907,42.1502,42.1502,50542.0
2017-03-31 10:50:00,52.08,52.09,52.03,52.05,19578.0,42.1583,42.1664,42.1179,42.1341,19578.0
2017-03-31 10:55:00,52.04,52.07,52.02,52.03,13915.0,42.126,42.1502,42.1098,42.1179,13915.0
2017-03-31 11:00:00,52.03,52.05,52.02,52.02,13976.0,42.1179,42.1341,42.1098,42.1098,13976.0
2017-03-31 11:05:00,52.01,52.05,52.01,52.05,11631.0,42.1017,42.1341,42.1017,42.1341,11631.0
2017-03-31 11:10:00,52.04,52.05,52.03,52.05,13668.0,42.126,42.1341,42.1179,42.1341,13668.0
2017-03-31 11:15:00,52.04,52.04,52.03,52.03,5725.0,42.126,42.126,42.1179,42.1179,5725.0
2017-03-31 11:20:00,52.03,52.05,52.02,52.04,14525.0,42.1179,42.1341,42.1098,42.126,14525.0
2017-03-31 11:25:00,52.04,52.08,52.03,52.07,14889.0,42.126,42.1583,42.1179,42.1502,14889.0
2017-03-31 11:30:00,52.06,52.06,52.02,52.03,12571.0,42.1421,42.1421,42.1098,42.1179,12571.0
2017-03-31 11:35:00,52.03,52.05,52.02,52.05,18437.0,42.1179,42.1341,42.1098,42.1341,18437.0
2017-03-31 11:40:00,52.04,52.04,52.0,52.01,11770.0,42.126,42.126,42.0936,42.1017,11770.0
2017-03-31 11:45:00,52.0,52.05,52.0,52.04,16100.0,42.0936,42.1341,42.0936,42.126,16100.0
2017-03-31 11:50:00,52.05,52.05,52.0,52.01,15847.0,42.1341,42.1341,42.0936,42.1017,15847.0
2017-03-31 11:55:00,52.01,52.04,52.0,52.03,8150.0,42.1017,42.126,42.0936,42.1179,8150.0
2017-03-31 12:00:00,52.03,52.08,52.03,52.08,12365.0,42.1179,42.1583,42.1179,42.1583,12365.0
2017-03-31 12:05:00,52.08,52.09,52.07,52.08,11369.0,42.1583,42.1664,42.1502,42.1583,11369.0
2017-03-31 12:10:00,52.08,52.09,52.07,52.08,3658.0,42.1583,42.1664,42.1502,42.1583,3658.0
2017-03-31 12:15:00,52.08,52.1,52.07,52.1,8245.0,42.1583,42.1745,42.1502,42.1745,8245.0
2017-03-31 12:20:00,52.09,52.1,52.07,52.08,11248.0,42.1664,42.1745,42.1502,42.1583,11248.0
2017-03-31 12:25:00,52.09,52.09,52.08,52.09,3467.0,42.1664,42.1664,42.1583,42.1664,3467.0
2017-03-31 12:30:00,52.09,52.12,52.09,52.11,9072.0,42.1664,42.1907,42.1664,42.1826,9072.0
2017-03-31 12:35:00,52.12,52.12,52.1,52.1,3941.0,42.1907,42.1907,42.1745,42.1745,3941.0
2017-03-31 12:40:00,52.11,52.11,52.1,52.11,6867.0,42.1826,42.1826,42.1745,42.1826,6867.0
2017-03-31 12:45:00,52.11,52.11,52.09,52.09,9778.0,42.1826,42.1826,42.1664,42.1664,9778.0
2017-03-31 12:50:00,52.1,52.12,52.09,52.09,14109.0,42.1745,42.1907,42.1664,42.1664,14109.0
2017-03-31 12:55:00,52.08,52.08,52.05,52.07,11552.0,42.1583,42.1583,42.1341,42.1502,11552.0
2017-03-31 13:00:00,52.06,52.08,52.06,52.08,9324.0,42.1421,42.1583,42.1421,42.1583,9324.0
2017-03-31 13:05:00,52.07,52.12,52.07,52.11,20108.0,42.1502,42.1907,42.1502,42.1826,20108.0
2017-03-31 13:10:00,52.11,52.12,52.1,52.1,4879.0,42.1826,42.1907,42.1745,42.1745,4879.0
2017-03-31 13:15:00,52.11,52.11,52.09,52.1,11213.0,42.1826,42.1826,42.1664,42.1745,11213.0
2017-03-31 13:20:00,52.1,52.13,52.09,52.1,14311.0,42.1745,42.1988,42.1664,42.1745,14311.0
2017-03-31 13:25:00,52.11,52.13,52.1,52.13,6380.0,42.1826,42.1988,42.1745,42.1988,6380.0
2017-03-31 13:30:00,52.13,52.15,52.13,52.14,11861.0,42.1988,42.215,42.1988,42.2069,11861.0
2017-03-31 13:35:00,52.14,52.15,52.11,52.11,6257.0,42.2069,42.215,42.1826,42.1826,6257.0
2017-03-31 13:40:00,52.11,52.13,52.08,52.09,16960.0,42.1826,42.1988,42.1583,42.1664,16960.0
2017-03-31 13:45:00,52.09,52.13,52.09,52.12,14258.0,42.1664,42.1988,42.1664,42.1907,14258.0
2017-03-31 13:50:00,52.11,52.12,52.09,52.1,9463.0,42.1826,42.1907,42.1664,42.1745,9463.0
2017-03-31 13:55:00,52.11,52.11,52.09,52.11,9587.0,42.1826,42.1826,42.1664,42.1826,9587.0
2017-03-31 14:00:00,52.1,52.11,52.08,52.1,12259.0,42.1745,42.1826,42.1583,42.1745,12259.0
2017-03-31 14:05:00,52.09,52.09,52.07,52.07,6894.0,42.1664,42.1664,42.1502,42.1502,6894.0
2017-03-31 14:10:00,52.08,52.08,52.0,52.02,31944.0,42.1583,42.1583,42.0936,42.1098,31944.0
2017-03-31 14:15:00,52.02,52.04,52.01,52.03,10336.0,42.1098,42.126,42.1017,42.1179,10336.0
2017-03-31 14:20:00,52.02,52.08,52.01,52.08,23181.0,42.1098,42.1583,42.1017,42.1583,23181.0
2017-03-31 14:25:00,52.07,52.09,52.04,52.04,21829.0,42.1502,42.1664,42.126,42.126,21829.0
2017-03-31 14:30:00,52.04,52.04,52.01,52.02,23768.0,42.126,42.126,42.1017,42.1098,23768.0
2017-03-31 14:35:00,52.01,52.06,52.01,52.05,23808.0,42.1017,42.1421,42.1017,42.1341,23808.0
2017-03-31 14:40:00,52.04,52.06,51.99,51.99,12553.0,42.126,42.1421,42.0855,42.0855,12553.0
2017-03-31 14:45:00,52.0,52.01,51.97,51.98,23083.0,42.0936,42.1017,42.0693,42.0774,23083.0
2017-03-31 14:50:00,51.98,51.98,51.96,51.96,16550.0,42.0774,42.0774,42.0612,42.0612,16550.0
2017-03-31 14:55:00,51.96,51.98,51.96,51.96,8206.0,42.0612,42.0774,42.0612,42.0612,8206.0
2017-03-31 15:00:00,51.96,52.03,51.96,52.01,21491.0,42.0612,42.1179,42.0612,42.1017,21491.0
2017-03-31 15:05:00,52.01,52.03,52.0,52.03,10893.0,42.1017,42.1179,42.0936,42.1179,10893.0
2017-03-31 15:10:00,52.03,52.04,52.02,52.04,12447.0,42.1179,42.126,42.1098,42.126,12447.0
2017-03-31 15:15:00,52.04,52.07,52.03,52.07,17787.0,42.126,42.1502,42.1179,42.1502,17787.0
2017-03-31 15:20:00,52.06,52.07,52.05,52.05,13830.0,42.1421,42.1502,42.1341,42.1341,13830.0
2017-03-31 15:25:00,52.06,52.08,52.06,52.06,20449.0,42.1421,42.1583,42.1421,42.1421,20449.0
2017-03-31 15:30:00,52.06,52.11,52.06,52.1,28464.0,42.1421,42.1826,42.1421,42.1745,28464.0
2017-03-31 15:35:00,52.1,52.11,52.06,52.07,30563.0,42.1745,42.1826,42.1421,42.1502,30563.0
2017-03-31 15:40:00,52.07,52.08,52.02,52.03,31490.0,42.1502,42.1583,42.1098,42.1179,31490.0
2017-03-31 15:45:00,52.03,52.05,51.98,51.99,49921.0,42.1179,42.1341,42.0774,42.0855,49921.0
2017-03-31 15:50:00,51.99,52.0,51.95,51.96,75575.0,42.0855,42.0936,42.0531,42.0612,75575.0
2017-03-31 15:55:00,51.96,51.97,51.91,51.92,157592.0,42.0612,42.0693,42.0207,42.0288,157592.0
2017-04-03 09:30:00,52.06,52.07,51.82,51.94,87909.0,42.1421,42.1502,41.9479,42.045,87909.0
2017-04-03 09:35:00,51.93,52.06,51.92,52.06,18542.0,42.0369,42.1421,42.0288,42.1421,18542.0
2017-04-03 09:40:00,52.04,52.11,52.04,52.07,13865.0,42.126,42.1826,42.126,42.1502,13865.0
2017-04-03 09:45:00,52.06,52.07,52.0,52.01,22219.0,42.1421,42.1502,42.0936,42.1017,22219.0
2017-04-03 09:50:00,52.01,52.03,51.96,52.01,33890.0,42.1017,42.1179,42.0612,42.1017,33890.0
2017-04-03 09:55:00,52.0,52.03,52.0,52.02,19625.0,42.0936,42.1179,42.0936,42.1098,19625.0
2017-04-03 10:00:00,52.03,52.08,52.01,52.04,32137.0,42.1179,42.1583,42.1017,42.126,32137.0
2017-04-03 10:05:00,52.04,52.04,51.95,51.95,15236.0,42.126,42.126,42.0531,42.0531,15236.0
2017-04-03 10:10:00,51.95,51.95,51.89,51.9,17636.0,42.0531,42.0531,42.0045,42.0126,17636.0
2017-04-03 10:15:00,51.9,51.93,51.87,51.93,19101.0,42.0126,42.0369,41.9883,42.0369,19101.0
2017-04-03 10:20:00,51.93,51.96,51.92,51.96,5973.0,42.0369,42.0612,42.0288,42.0612,5973.0
2017-04-03 10:25:00,51.96,51.96,51.93,51.93,13185.0,42.0612,42.0612,42.0369,42.0369,13185.0
2017-04-03 10:30:00,51.94,51.96,51.92,51.93,14313.0,42.045,42.0612,42.0288,42.0369,14313.0
2017-04-03 10:35:00,51.92,51.93,51.89,51.91,14541.0,42.0288,42.0369,42.0045,42.0207,14541.0
2017-04-03 10:40:00,51.9,51.9,51.84,51.85,14806.0,42.0126,42.0126,41.9641,41.9722,14806.0
2017-04-03 10:45:00,51.85,51.88,51.83,51.83,18945.0,41.9722,41.9964,41.956,41.956,18945.0
2017-04-03 10:50:00,51.83,51.84,51.77,51.79,20052.0,41.956,41.9641,41.9074,41.9236,20052.0
2017-04-03 10:55:00,51.79,51.8,51.76,51.77,15282.0,41.9236,41.9317,41.8993,41.9074,15282.0
2017-04-03 11:00:00,51.77,51.81,51.75,51.8,14157.0,41.9074,41.9398,41.8912,41.9317,14157.0
2017-04-03 11:05:00,51.79,51.79,51.7,51.71,21837.0,41.9236,41.9236,41.8507,41.8588,21837.0
2017-04-03 11:10:00,51.7,51.73,51.7,51.71,13517.0,41.8507,41.875,41.8507,41.8588,13517.0
2017-04-03 11:15:00,51.7,51.75,51.7,51.73,9548.0,41.8507,41.8912,41.8507,41.875,9548.0
2017-04-03 11:20:00,51.73,51.74,51.71,51.73,15606.0,41.875,41.8831,41.8588,41.875,15606.0
2017-04-03 11:25:00,51.73,51.73,51.69,51.7,14799.0,41.875,41.875,41.8426,41.8507,14799.0
2017-04-03 11:30:00,51.71,51.72,51.67,51.7,11315.0,41.8588,41.8669,41.8264,41.8507,11315.0
2017-04-03 11:35:00,51.7,51.74,51.69,51.72,11669.0,41.8507,41.8831,41.8426,41.8669,11669.0
2017-04-03 11:40:00,51.72,51.74,51.7,51.72,9058.0,41.8669,41.8831,41.8507,41.8669,9058.0
2017-04-03 11:45:00,51.71,51.73,51.67,51.69,17292.0,41.8588,41.875,41.8264,41.8426,17292.0
2017-04-03 11:50:00,51.68,51.68,51.64,51.66,14117.0,41.8345,41.8345,41.8022,41.8183,14117.0
2017-04-03 11:55:00,51.66,51.69,51.65,51.67,15354.0,41.8183,41.8426,41.8103,41.8264,15354.0
2017-04-03 12:00:00,51.67,51.67,51.62,51.66,16446.0,41.8264,41.8264,41.786,41.8183,16446.0
2017-04-03 12:05:00,51.67,51.7,51.64,51.69,12398.0,41.8264,41.8507,41.8022,41.8426,12398.0
2017-04-03 12:10:00,51.69,51.69,51.66,51.67,8967.0,41.8426,41.8426,41.8183,41.8264,8967.0
2017-04-03 12:15:00,51.66,51.69,51.66,51.68,14834.0,41.8183,41.8426,41.8183,41.8345,14834.0
2017-04-03 12:20:00,51.68,51.71,51.66,51.71,11057.0,41.8345,41.8588,41.8183,41.8588,11057.0
2017-04-03 12:25:00,51.71,51.72,51.69,51.72,14125.0,41.8588,41.8669,41.8426,41.8669,14125.0
2017-04-03 12:30:00,51.71,51.71,51.67,51.67,15074.0,41.8588,41.8588,41.8264,41.8264,15074.0
2017-04-03 12:35:00,51.67,51.69,51.67,51.69,8508.0,41.8264,41.8426,41.8264,41.8426,8508.0
2017-04-03 12:40:00,51.69,51.7,51.65,51.66,20556.0,41.8426,41.8507,41.8103,41.8183,20556.0
2017-04-03 12:45:00,51.66,51.67,51.64,51.66,16652.0,41.8183,41.8264,41.8022,41.8183,16652.0
2017-04-03 12:50:00,51.65,51.66,51.65,51.65,4041.0,41.8103,41.8183,41.8103,41.8103,4041.0
2017-04-03 12:55:00,51.66,51.67,51.64,51.66,21837.0,41.8183,41.8264,41.8022,41.8183,21837.0
2017-04-03 13:00:00,51.66,51.68,51.65,51.66,20513.0,41.8183,41.8345,41.8103,41.8183,20513.0
2017-04-03 13:05:00,51.66,51.68,51.65,51.66,18708.0,41.8183,41.8345,41.8103,41.8183,18708.0
2017-04-03 13:10:00,51.66,51.68,51.64,51.65,15527.0,41.8183,41.8345,41.8022,41.8103,15527.0
2017-04-03 13:15:00,51.65,51.66,51.64,51.65,7050.0,41.8103,41.8183,41.8022,41.8103,7050.0
2017-04-03 13:20:00,51.64,51.65,51.62,51.63,17855.0,41.8022,41.8103,41.786,41.7941,17855.0
2017-04-03 13:25:00,51.62,51.62,51.6,51.61,5868.0,41.786,41.786,41.7698,41.7779,5868.0
2017-04-03 13:30:00,51.61,51.61,51.59,51.59,27472.0,41.7779,41.7779,41.7617,41.7617,27472.0
2017-04-03 13:35:00,51.59,51.6,51.57,51.6,15265.0,41.7617,41.7698,41.7455,41.7698,15265.0
2017-04-03 13:40:00,51.6,51.6,51.56,51.57,18141.0,41.7698,41.7698,41.7374,41.7455,18141.0
2017-04-03 13:45:00,51.58,51.59,51.56,51.58,22086.0,41.7536,41.7617,41.7374,41.7536,22086.0
2017-04-03 13:50:00,51.59,51.61,51.57,51.61,21097.0,41.7617,41.7779,41.7455,41.7779,21097.0
2017-04-03 13:55:00,51.61,51.61,51.58,51.59,24893.0,41.7779,41.7779,41.7536,41.7617,24893.0
2017-04-03 14:00:00,51.59,51.6,51.56,51.58,20923.0,41.7617,41.7698,41.7374,41.7536,20923.0
2017-04-03 14:05:00,51.59,51.59,51.54,51.57,22174.0,41.7617,41.7617,41.7212,41.7455,22174.0
2017-04-03 14:10:00,51.57,51.57,51.53,51.54,11978.0,41.7455,41.7455,41.7131,41.7212,11978.0
2017-04-03 14:15:00,51.54,51.54,51.5,51.51,18591.0,41.7212,41.7212,41.6888,41.6969,18591.0
2017-04-03 14:20:00,51.5,51.54,51.5,51.54,25174.0,41.6888,41.7212,41.6888,41.7212,25174.0
2017-04-03 14:25:00,51.53,51.57,51.53,51.54,34135.0,41.7131,41.7455,41.7131,41.7212,34135.0
2017-04-03 14:30:00,51.53,51.54,51.51,51.52,17421.0,41.7131,41.7212,41.6969,41.705,17421.0
2017-04-03 14:35:00,51.52,51.52,51.49,51.52,11024.0,41.705,41.705,41.6807,41.705,11024.0
2017-04-03 14:40:00,51.52,51.59,51.51,51.59,29597.0,41.705,41.7617,41.6969,41.7617,29597.0
2017-04-03 14:45:00,51.58,51.61,51.57,51.6,31591.0,41.7536,41.7779,41.7455,41.7698,31591.0
2017-04-03 14:50:00,51.6,51.61,51.58,51.58,21724.0,41.7698,41.7779,41.7536,41.7536,21724.0
2017-04-03 14:55:00,51.58,51.6,51.58,51.59,13066.0,41.7536,41.7698,41.7536,41.7617,13066.0
2017-04-03 15:00:00,51.59,51.6,51.57,51.6,39233.0,41.7617,41.7698,41.7455,41.7698,39233.0
2017-04-03 15:05:00,51.6,51.61,51.58,51.6,19107.0,41.7698,41.7779,41.7536,41.7698,19107.0
2017-04-03 15:10:00,51.61,51.65,51.6,51.64,25972.0,41.7779,41.8103,41.7698,41.8022,25972.0
2017-04-03 15:15:00,51.64,51.68,51.63,51.66,20450.0,41.8022,41.8345,41.7941,41.8183,20450.0
2017-04-03 15:20:00,51.66,51.68,51.63,51.68,31979.0,41.8183,41.8345,41.7941,41.8345,31979.0
2017-04-03 15:25:00,51.68,51.68,51.63,51.65,23526.0,41.8345,41.8345,41.7941,41.8103,23526.0
2017-04-03 15:30:00,51.65,51.65,51.6,51.64,79463.0,41.8103,41.8103,41.7698,41.8022,79463.0
2017-04-03 15:35:00,51.63,51.66,51.62,51.64,35931.0,41.7941,41.8183,41.786,41.8022,35931.0
2017-04-03 15:40:00,51.64,51.65,51.62,51.64,44735.0,41.8022,41.8103,41.786,41.8022,44735.0
2017-04-03 15:45:00,51.65,51.67,51.64,51.66,49047.0,41.8103,41.8264,41.8022,41.8183,49047.0
2017-04-03 15:50:00,51.65,51.68,51.65,51.68,43769.0,41.8103,41.8345,41.8103,41.8345,43769.0
2017-04-03 15:55:00,51.68,51.7,51.67,51.68,153509.0,41.8345,41.8507,41.8264,41.8345,153509.0
2017-04-04 09:30:00,51.6,51.7,51.56,51.62,46673.0,41.7698,41.8507,41.7374,41.786,46673.0
2017-04-04 09:35:00,51.62,51.68,51.61,51.64,16871.0,41.786,41.8345,41.7779,41.8022,16871.0
2017-04-04 09:40:00,51.64,51.7,51.62,51.66,13934.0,41.8022,41.8507,41.786,41.8183,13934.0
2017-04-04 09:45:00,51.66,51.68,51.59,51.59,19562.0,41.8183,41.8345,41.7617,41.7617,19562.0
2017-04-04 09:50:00,51.6,51.62,51.55,51.55,17442.0,41.7698,41.786,41.7293,41.7293,17442.0
2017-04-04 09:55:00,51.55,51.56,51.5,51.51,10055.0,41.7293,41.7374,41.6888,41.6969,10055.0
2017-04-04 10:00:00,51.5,51.51,51.41,51.44,38402.0,41.6888,41.6969,41.616,41.6403,38402.0
2017-04-04 10:05:00,51.44,51.52,51.44,51.51,26180.0,41.6403,41.705,41.6403,41.6969,26180.0
2017-04-04 10:10:00,51.51,51.52,51.46,51.47,21467.0,41.6969,41.705,41.6565,41.6645,21467.0
2017-04-04 10:15:00,51.48,51.48,51.45,51.46,12164.0,41.6726,41.6726,41.6484,41.6565,12164.0
2017-04-04 10:20:00,51.47,51.48,51.45,51.48,10606.0,41.6645,41.6726,41.6484,41.6726,10606.0
2017-04-04 10:25:00,51.48,51.48,51.4,51.42,16273.0,41.6726,41.6726,41.6079,41.6241,16273.0
2017-04-04 10:30:00,51.42,51.45,51.41,51.45,16992.0,41.6241,41.6484,41.616,41.6484,16992.0
2017-04-04 10:35:00,51.45,51.49,51.44,51.47,25880.0,41.6484,41.6807,41.6403,41.6645,25880.0
2017-04-04 10:40:00,51.47,51.51,51.47,51.5,20615.0,41.6645,41.6969,41.6645,41.6888,20615.0
2017-04-04 10:45:00,51.51,51.51,51.44,51.45,21306.0,41.6969,41.6969,41.6403,41.6484,21306.0
2017-04-04 10:50:00,51.45,51.49,51.44,51.46,23997.0,41.6484,41.6807,41.6403,41.6565,23997.0
2017-04-04 10:55:00,51.46,51.5,51.46,51.49,23759.0,41.6565,41.6888,41.6565,41.6807,23759.0
2017-04-04 11:00:00,51.49,51.52,51.46,51.51,17135.0,41.6807,41.705,41.6565,41.6969,17135.0
2017-04-04 11:05:00,51.51,51.55,51.49,51.55,20594.0,41.6969,41.7293,41.6807,41.7293,20594.0
2017-04-04 11:10:00,51.54,51.54,51.52,51.52,12271.0,41.7212,41.7212,41.705,41.705,12271.0
2017-04-04 11:15:00,51.53,51.56,51.52,51.56,26114.0,41.7131,41.7374,41.705,41.7374,26114.0
2017-04-04 11:20:00,51.56,51.57,51.55,51.56,12404.0,41.7374,41.7455,41.7293,41.7374,12404.0
2017-04-04 11:25:00,51.56,51.57,51.52,51.52,18794.0,41.7374,41.7455,41.705,41.705,18794.0
2017-04-04 11:30:00,51.53,51.53,51.49,51.51,16129.0,41.7131,41.7131,41.6807,41.6969,16129.0
2017-04-04 11:35:00,51.5,51.53,51.5,51.52,10318.0,41.6888,41.7131,41.6888,41.705,10318.0
2017-04-04 11:40:00,51.52,51.53,51.5,51.5,9756.0,41.705,41.7131,41.6888,41.6888,9756.0
2017-04-04 11:45:00,51.49,51.51,51.49,51.51,14200.0,41.6807,41.6969,41.6807,41.6969,14200.0
2017-04-04 11:50:00,51.51,51.51,51.49,51.5,21971.0,41.6969,41.6969,41.6807,41.6888,21971.0
2017-04-04 11:55:00,51.51,51.58,51.51,51.57,15342.0,41.6969,41.7536,41.6969,41.7455,15342.0
2017-04-04 12:00:00,51.58,51.58,51.54,51.55,40725.0,41.7536,41.7536,41.7212,41.7293,40725.0
2017-04-04 12:05:00,51.56,51.58,51.55,51.55,10882.0,41.7374,41.7536,41.7293,41.7293,10882.0
2017-04-04 12:10:00,51.56,51.57,51.54,51.54,10717.0,41.7374,41.7455,41.7212,41.7212,10717.0
2017-04-04 12:15:00,51.54,51.56,51.54,51.55,11281.0,41.7212,41.7374,41.7212,41.7293,11281.0
2017-04-04 12:20:00,51.55,51.56,51.49,51.49,11980.0,41.7293,41.7374,41.6807,41.6807,11980.0
2017-04-04 12:25:00,51.5,51.5,51.47,51.49,10516.0,41.6888,41.6888,41.6645,41.6807,10516.0
2017-04-04 12:30:00,51.48,51.5,51.47,51.48,13586.0,41.6726,41.6888,41.6645,41.6726,13586.0
2017-04-04 12:35:00,51.47,51.48,51.46,51.47,14350.0,41.6645,41.6726,41.6565,41.6645,14350.0
2017-04-04 12:40:00,51.48,51.48,51.47,51.48,4368.0,41.6726,41.6726,41.6645,41.6726,4368.0
2017-04-04 12:45:00,51.48,51.48,51.41,51.42,17582.0,41.6726,41.6726,41.616,41.6241,17582.0
2017-04-04 12:50:00,51.42,51.47,51.42,51.46,25142.0,41.6241,41.6645,41.6241,41.6565,25142.0
2017-04-04 12:55:00,51.47,51.51,51.46,51.51,16069.0,41.6645,41.6969,41.6565,41.6969,16069.0
2017-04-04 13:00:00,51.5,51.51,51.49,51.5,9004.0,41.6888,41.6969,41.6807,41.6888,9004.0
2017-04-04 13:05:00,51.5,51.51,51.47,51.47,10557.0,41.6888,41.6969,41.6645,41.6645,10557.0
2017-04-04 13:10:00,51.47,51.49,51.47,51.48,5427.0,41.6645,41.6807,41.6645,41.6726,5427.0
2017-04-04 13:15:00,51.48,51.5,51.48,51.5,13021.0,41.6726,41.6888,41.6726,41.6888,13021.0
2017-04-04 13:20:00,51.5,51.51,51.49,51.5,9701.0,41.6888,41.6969,41.6807,41.6888,9701.0
2017-04-04 13:25:00,51.51,51.52,51.48,51.48,11677.0,41.6969,41.705,41.6726,41.6726,11677.0
2017-04-04 13:30:00,51.48,51.49,51.47,51.48,12775.0,41.6726,41.6807,41.6645,41.6726,12775.0
2017-04-04 13:35:00,51.49,51.52,51.48,51.51,11608.0,41.6807,41.705,41.6726,41.6969,11608.0
2017-04-04 13:40:00,51.51,51.51,51.48,51.49,14361.0,41.6969,41.6969,41.6726,41.6807,14361.0
2017-04-04 13:45:00,51.49,51.49,51.46,51.46,10829.0,41.6807,41.6807,41.6565,41.6565,10829.0
2017-04-04 13:50:00,51.46,51.47,51.44,51.44,18128.0,41.6565,41.6645,41.6403,41.6403,18128.0
2017-04-04 13:55:00,51.44,51.47,51.44,51.47,25898.0,41.6403,41.6645,41.6403,41.6645,25898.0
2017-04-04 14:00:00,51.47,51.48,51.46,51.48,24485.0,41.6645,41.6726,41.6565,41.6726,24485.0
2017-04-04 14:05:00,51.48,51.5,51.47,51.49,8730.0,41.6726,41.6888,41.6645,41.6807,8730.0
2017-04-04 14:10:00,51.5,51.52,51.49,51.52,10856.0,41.6888,41.705,41.6807,41.705,10856.0
2017-04-04 14:15:00,51.52,51.53,51.51,51.53,53506.0,41.705,41.7131,41.6969,41.7131,53506.0
2017-04-04 14:20:00,51.53,51.57,51.51,51.56,21171.0,41.7131,41.7455,41.6969,41.7374,21171.0
2017-04-04 14:25:00,51.57,51.57,51.55,51.57,14043.0,41.7455,41.7455,41.7293,41.7455,14043.0
2017-04-04 14:30:00,51.57,51.59,51.56,51.59,12500.0,41.7455,41.7617,41.7374,41.7617,12500.0
2017-04-04 14:35:00,51.59,51.59,51.55,51.57,14225.0,41.7617,41.7617,41.7293,41.7455,14225.0
2017-04-04 14:40:00,51.57,51.6,51.56,51.58,25525.0,41.7455,41.7698,41.7374,41.7536,25525.0
2017-04-04 14:45:00,51.58,51.59,51.55,51.55,15766.0,41.7536,41.7617,41.7293,41.7293,15766.0
2017-04-04 14:50:00,51.55,51.59,51.55,51.58,15352.0,41.7293,41.7617,41.7293,41.7536,15352.0
2017-04-04 14:55:00,51.58,51.59,51.56,51.57,19302.0,41.7536,41.7617,41.7374,41.7455,19302.0
2017-04-04 15:00:00,51.57,51.6,51.56,51.6,17126.0,41.7455,41.7698,41.7374,41.7698,17126.0
2017-04-04 15:05:00,51.6,51.61,51.58,51.58,19512.0,41.7698,41.7779,41.7536,41.7536,19512.0
2017-04-04 15:10:00,51.58,51.6,51.58,51.59,16055.0,41.7536,41.7698,41.7536,41.7617,16055.0
2017-04-04 15:15:00,51.58,51.59,51.57,51.59,29944.0,41.7536,41.7617,41.7455,41.7617,29944.0
2017-04-04 15:20:00,51.59,51.59,51.55,51.55,17914.0,41.7617,41.7617,41.7293,41.7293,17914.0
2017-04-04 15:25:00,51.55,51.55,51.53,51.54,19958.0,41.7293,41.7293,41.7131,41.7212,19958.0
2017-04-04 15:30:00,51.54,51.56,51.53,51.55,41660.0,41.7212,41.7374,41.7131,41.7293,41660.0
2017-04-04 15:35:00,51.55,51.56,51.54,51.54,24202.0,41.7293,41.7374,41.7212,41.7212,24202.0
2017-04-04 15:40:00,51.54,51.55,51.52,51.53,27805.0,41.7212,41.7293,41.705,41.7131,27805.0
2017-04-04 15:45:00,51.52,51.55,51.52,51.54,105706.0,41.705,41.7293,41.705,41.7212,105706.0
2017-04-04 15:50:00,51.54,51.56,51.53,51.56,53536.0,41.7212,41.7374,41.7131,41.7374,53536.0
2017-04-04 15:55:00,51.56,51.6,51.55,51.59,203812.0,41.7374,41.7698,41.7293,41.7617,203812.0
2017-04-05 09:30:00,51.54,51.63,51.46,51.51,70537.0,41.9882,42.0616,41.9231,41.9638,70537.0
2017-04-05 09:35:00,51.51,51.59,51.5,51.58,27715.0,41.9638,42.029,41.9557,42.0208,27715.0
2017-04-05 09:40:00,51.59,51.65,51.57,51.63,43914.0,42.029,42.0779,42.0127,42.0616,43914.0
2017-04-05 09:45:00,51.64,51.75,51.6,51.71,39126.0,42.0697,42.1593,42.0371,42.1267,39126.0
2017-04-05 09:50:00,51.72,51.77,51.71,51.73,26292.0,42.1349,42.1756,42.1267,42.143,26292.0
2017-04-05 09:55:00,51.73,51.79,51.73,51.77,27383.0,42.143,42.1919,42.143,42.1756,27383.0
2017-04-05 10:00:00,51.76,51.88,51.74,51.87,42785.0,42.1675,42.2652,42.1512,42.2571,42785.0
2017-04-05 10:05:00,51.87,51.89,51.82,51.85,32415.0,42.2571,42.2734,42.2163,42.2408,32415.0
2017-04-05 10:10:00,51.85,51.89,51.83,51.86,38693.0,42.2408,42.2734,42.2245,42.2489,38693.0
2017-04-05 10:15:00,51.86,51.91,51.83,51.91,28777.0,42.2489,42.2897,42.2245,42.2897,28777.0
2017-04-05 10:20:00,51.91,51.95,51.89,51.9,29726.0,42.2897,42.3223,42.2734,42.2815,29726.0
2017-04-05 10:25:00,51.9,51.91,51.85,51.85,20223.0,42.2815,42.2897,42.2408,42.2408,20223.0
2017-04-05 10:30:00,51.85,51.89,51.84,51.87,21952.0,42.2408,42.2734,42.2326,42.2571,21952.0
2017-04-05 10:35:00,51.88,51.9,51.85,51.85,25348.0,42.2652,42.2815,42.2408,42.2408,25348.0
2017-04-05 10:40:00,51.84,51.92,51.84,51.91,30456.0,42.2326,42.2978,42.2326,42.2897,30456.0
2017-04-05 10:45:00,51.91,51.93,51.89,51.91,23218.0,42.2897,42.306,42.2734,42.2897,23218.0
2017-04-05 10:50:00,51.91,51.92,51.89,51.92,22948.0,42.2897,42.2978,42.2734,42.2978,22948.0
2017-04-05 10:55:00,51.91,51.93,51.89,51.9,23543.0,42.2897,42.306,42.2734,42.2815,23543.0
2017-04-05 11:00:00,51.89,51.93,51.89,51.9,19296.0,42.2734,42.306,42.2734,42.2815,19296.0
2017-04-05 11:05:00,51.9,51.9,51.87,51.88,19922.0,42.2815,42.2815,42.2571,42.2652,19922.0
2017-04-05 11:10:00,51.87,51.91,51.87,51.91,23658.0,42.2571,42.2897,42.2571,42.2897,23658.0
2017-04-05 11:15:00,51.9,51.98,51.9,51.98,32681.0,42.2815,42.3467,42.2815,42.3467,32681.0
2017-04-05 11:20:00,51.98,51.98,51.9,51.91,35415.0,42.3467,42.3467,42.2815,42.2897,35415.0
2017-04-05 11:25:00,51.91,51.92,51.85,51.86,35830.0,42.2897,42.2978,42.2408,42.2489,35830.0
2017-04-05 11:30:00,51.86,51.89,51.84,51.88,36314.0,42.2489,42.2734,42.2326,42.2652,36314.0
2017-04-05 11:35:00,51.87,51.88,51.85,51.85,18741.0,42.2571,42.2652,42.2408,42.2408,18741.0
2017-04-05 11:40:00,51.85,51.85,51.83,51.84,15116.0,42.2408,42.2408,42.2245,42.2326,15116.0
2017-04-05 11:45:00,51.85,51.86,51.84,51.84,19036.0,42.2408,42.2489,42.2326,42.2326,19036.0
2017-04-05 11:50:00,51.83,51.84,51.82,51.83,14695.0,42.2245,42.2326,42.2163,42.2245,14695.0
2017-04-05 11:55:00,51.83,51.83,51.76,51.76,21157.0,42.2245,42.2245,42.1675,42.1675,21157.0
2017-04-05 12:00:00,51.76,51.8,51.75,51.8,34006.0,42.1675,42.2001,42.1593,42.2001,34006.0
2017-04-05 12:05:00,51.81,51.82,51.79,51.79,16204.0,42.2082,42.2163,42.1919,42.1919,16204.0
2017-04-05 12:10:00,51.78,51.82,51.77,51.82,23709.0,42.1838,42.2163,42.1756,42.2163,23709.0
2017-04-05 12:15:00,51.82,51.87,51.81,51.86,21634.0,42.2163,42.2571,42.2082,42.2489,21634.0
2017-04-05 12:20:00,51.86,51.89,51.85,51.86,20217.0,42.2489,42.2734,42.2408,42.2489,20217.0
2017-04-05 12:25:00,51.86,51.88,51.84,51.85,19045.0,42.2489,42.2652,42.2326,42.2408,19045.0
2017-04-05 12:30:00,51.86,51.88,51.84,51.88,17492.0,42.2489,42.2652,42.2326,42.2652,17492.0
2017-04-05 12:35:00,51.87,51.88,51.85,51.87,11916.0,42.2571,42.2652,42.2408,42.2571,11916.0
2017-04-05 12:40:00,51.87,51.88,51.85,51.87,25543.0,42.2571,42.2652,42.2408,42.2571,25543.0
2017-04-05 12:45:00,51.87,51.89,51.87,51.89,11347.0,42.2571,42.2734,42.2571,42.2734,11347.0
2017-04-05 12:50:00,51.89,51.9,51.86,51.86,25352.0,42.2734,42.2815,42.2489,42.2489,25352.0
2017-04-05 12:55:00,51.87,51.87,51.84,51.84,14220.0,42.2571,42.2571,42.2326,42.2326,14220.0
2017-04-05 13:00:00,51.85,51.93,51.85,51.92,39504.0,42.2408,42.306,42.2408,42.2978,39504.0
2017-04-05 13:05:00,51.93,51.94,51.91,51.91,15053.0,42.306,42.3141,42.2897,42.2897,15053.0
2017-04-05 13:10:00,51.92,51.95,51.92,51.95,15181.0,42.2978,42.3223,42.2978,42.3223,15181.0
2017-04-05 13:15:00,51.94,51.95,51.91,51.91,20620.0,42.3141,42.3223,42.2897,42.2897,20620.0
2017-04-05 13:20:00,51.91,51.92,51.91,51.91,12502.0,42.2897,42.2978,42.2897,42.2897,12502.0
2017-04-05 13:25:00,51.91,51.93,51.9,51.91,42247.0,42.2897,42.306,42.2815,42.2897,42247.0
2017-04-05 13:30:00,51.91,51.95,51.9,51.94,41397.0,42.2897,42.3223,42.2815,42.3141,41397.0
2017-04-05 13:35:00,51.94,51.95,51.92,51.94,24398.0,42.3141,42.3223,42.2978,42.3141,24398.0
2017-04-05 13:40:00,51.94,51.94,51.88,51.9,15400.0,42.3141,42.3141,42.2652,42.2815,15400.0
2017-04-05 13:45:00,51.9,51.91,51.89,51.9,11255.0,42.2815,42.2897,42.2734,42.2815,11255.0
2017-04-05 13:50:00,51.9,51.92,51.9,51.91,16008.0,42.2815,42.2978,42.2815,42.2897,16008.0
2017-04-05 13:55:00,51.9,51.95,51.9,51.94,27837.0,42.2815,42.3223,42.2815,42.3141,27837.0
2017-04-05 14:00:00,51.94,51.94,51.83,51.91,36593.0,42.3141,42.3141,42.2245,42.2897,36593.0
2017-04-05 14:05:00,51.91,51.93,51.9,51.91,22353.0,42.2897,42.306,42.2815,42.2897,22353.0
2017-04-05 14:10:00,51.91,51.94,51.86,51.86,21556.0,42.2897,42.3141,42.2489,42.2489,21556.0
2017-04-05 14:15:00,51.87,51.89,51.85,51.85,25736.0,42.2571,42.2734,42.2408,42.2408,25736.0
2017-04-05 14:20:00,51.85,51.88,51.8,51.8,22072.0,42.2408,42.2652,42.2001,42.2001,22072.0
2017-04-05 14:25:00,51.81,51.83,51.8,51.81,19987.0,42.2082,42.2245,42.2001,42.2082,19987.0
2017-04-05 14:30:00,51.81,51.82,51.78,51.8,17526.0,42.2082,42.2163,42.1838,42.2001,17526.0
2017-04-05 14:35:00,51.79,51.8,51.75,51.75,22927.0,42.1919,42.2001,42.1593,42.1593,22927.0
2017-04-05 14:40:00,51.75,51.77,51.72,51.76,26812.0,42.1593,42.1756,42.1349,42.1675,26812.0
2017-04-05 14:45:00,51.77,51.77,51.68,51.7,32556.0,42.1756,42.1756,42.1023,42.1186,32556.0
2017-04-05 14:50:00,51.71,51.71,51.62,51.66,36130.0,42.1267,42.1267,42.0534,42.086,36130.0
2017-04-05 14:55:00,51.66,51.7,51.65,51.65,33348.0,42.086,42.1186,42.0779,42.0779,33348.0
2017-04-05 15:00:00,51.65,51.72,51.65,51.71,33385.0,42.0779,42.1349,42.0779,42.1267,33385.0
2017-04-05 15:05:00,51.72,51.73,51.7,51.71,25772.0,42.1349,42.143,42.1186,42.1267,25772.0
2017-04-05 15:10:00,51.72,51.72,51.66,51.68,41876.0,42.1349,42.1349,42.086,42.1023,41876.0
2017-04-05 15:15:00,51.67,51.68,51.62,51.64,36253.0,42.0941,42.1023,42.0534,42.0697,36253.0
2017-04-05 15:20:00,51.64,51.65,51.56,51.59,46678.0,42.0697,42.0779,42.0045,42.029,46678.0
2017-04-05 15:25:00,51.59,51.59,51.54,51.57,45833.0,42.029,42.029,41.9882,42.0127,45833.0
2017-04-05 15:30:00,51.58,51.58,51.49,51.53,54710.0,42.0208,42.0208,41.9475,41.9801,54710.0
2017-04-05 15:35:00,51.54,51.57,51.51,51.57,54495.0,41.9882,42.0127,41.9638,42.0127,54495.0
2017-04-05 15:40:00,51.56,51.58,51.55,51.57,59109.0,42.0045,42.0208,41.9964,42.0127,59109.0
2017-04-05 15:45:00,51.57,51.58,51.52,51.53,69202.0,42.0127,42.0208,41.9719,41.9801,69202.0
2017-04-05 15:50:00,51.52,51.64,51.52,51.62,82239.0,41.9719,42.0697,41.9719,42.0534,82239.0
2017-04-05 15:55:00,51.62,51.62,51.54,51.55,137496.0,42.0534,42.0534,41.9882,41.9964,137496.0
2017-04-06 09:30:00,51.58,51.61,51.47,51.59,34832.0,42.0208,42.0453,41.9312,42.029,34832.0
2017-04-06 09:35:00,51.59,51.62,51.56,51.61,14357.0,42.029,42.0534,42.0045,42.0453,14357.0
2017-04-06 09:40:00,51.62,51.72,51.6,51.6,57596.0,42.0534,42.1349,42.0371,42.0371,57596.0
2017-04-06 09:45:00,51.6,51.7,51.6,51.7,28654.0,42.0371,42.1186,42.0371,42.1186,28654.0
2017-04-06 09:50:00,51.7,51.78,51.69,51.78,28713.0,42.1186,42.1838,42.1104,42.1838,28713.0
2017-04-06 09:55:00,51.78,51.82,51.78,51.8,23283.0,42.1838,42.2163,42.1838,42.2001,23283.0
2017-04-06 10:00:00,51.82,51.83,51.73,51.74,40619.0,42.2163,42.2245,42.143,42.1512,40619.0
2017-04-06 10:05:00,51.74,51.76,51.71,51.72,35664.0,42.1512,42.1675,42.1267,42.1349,35664.0
2017-04-06 10:10:00,51.72,51.72,51.64,51.65,18742.0,42.1349,42.1349,42.0697,42.0779,18742.0
2017-04-06 10:15:00,51.65,51.66,51.58,51.6,23362.0,42.0779,42.086,42.0208,42.0371,23362.0
2017-04-06 10:20:00,51.59,51.65,51.58,51.65,23293.0,42.029,42.0779,42.0208,42.0779,23293.0
2017-04-06 10:25:00,51.65,51.7,51.64,51.68,20992.0,42.0779,42.1186,42.0697,42.1023,20992.0
2017-04-06 10:30:00,51.68,51.75,51.68,51.71,22661.0,42.1023,42.1593,42.1023,42.1267,22661.0
2017-04-06 10:35:00,51.71,51.74,51.69,51.73,13619.0,42.1267,42.1512,42.1104,42.143,13619.0
2017-04-06 10:40:00,51.73,51.74,51.64,51.7,25955.0,42.143,42.1512,42.0697,42.1186,25955.0
2017-04-06 10:45:00,51.71,51.74,51.7,51.73,22473.0,42.1267,42.1512,42.1186,42.143,22473.0
2017-04-06 10:50:00,51.73,51.74,51.69,51.7,16477.0,42.143,42.1512,42.1104,42.1186,16477.0
2017-04-06 10:55:00,51.69,51.75,51.69,51.73,21769.0,42.1104,42.1593,42.1104,42.143,21769.0
2017-04-06 11:00:00,51.73,51.77,51.72,51.74,17511.0,42.143,42.1756,42.1349,42.1512,17511.0
2017-04-06 11:05:00,51.74,51.76,51.71,51.72,17336.0,42.1512,42.1675,42.1267,42.1349,17336.0
2017-04-06 11:10:00,51.73,51.77,51.73,51.76,25069.0,42.143,42.1756,42.143,42.1675,25069.0
2017-04-06 11:15:00,51.76,51.78,51.74,51.76,14642.0,42.1675,42.1838,42.1512,42.1675,14642.0
2017-04-06 11:20:00,51.77,51.79,51.76,51.77,13664.0,42.1756,42.1919,42.1675,42.1756,13664.0
2017-04-06 11:25:00,51.78,51.78,51.73,51.73,20924.0,42.1838,42.1838,42.143,42.143,20924.0
2017-04-06 11:30:00,51.74,51.74,51.72,51.72,11217.0,42.1512,42.1512,42.1349,42.1349,11217.0
2017-04-06 11:35:00,51.73,51.73,51.68,51.7,11000.0,42.143,42.143,42.1023,42.1186,11000.0
2017-04-06 11:40:00,51.7,51.73,51.69,51.7,15153.0,42.1186,42.143,42.1104,42.1186,15153.0
2017-04-06 11:45:00,51.7,51.72,51.69,51.71,34920.0,42.1186,42.1349,42.1104,42.1267,34920.0
2017-04-06 11:50:00,51.71,51.75,51.69,51.75,27622.0,42.1267,42.1593,42.1104,42.1593,27622.0
2017-04-06 11:55:00,51.75,51.75,51.71,51.71,11398.0,42.1593,42.1593,42.1267,42.1267,11398.0
2017-04-06 12:00:00,51.72,51.72,51.69,51.69,17539.0,42.1349,42.1349,42.1104,42.1104,17539.0
2017-04-06 12:05:00,51.69,51.73,51.68,51.69,15661.0,42.1104,42.143,42.1023,42.1104,15661.0
2017-04-06 12:10:00,51.69,51.71,51.68,51.71,9056.0,42.1104,42.1267,42.1023,42.1267,9056.0
2017-04-06 12:15:00,51.71,51.72,51.7,51.72,14117.0,42.1267,42.1349,42.1186,42.1349,14117.0
2017-04-06 12:20:00,51.72,51.74,51.7,51.71,10550.0,42.1349,42.1512,42.1186,42.1267,10550.0
2017-04-06 12:25:00,51.71,51.73,51.71,51.73,13287.0,42.1267,42.143,42.1267,42.143,13287.0
2017-04-06 12:30:00,51.72,51.75,51.65,51.65,46497.0,42.1349,42.1593,42.0779,42.0779,46497.0
2017-04-06 12:35:00,51.65,51.65,51.57,51.62,24871.0,42.0779,42.0779,42.0127,42.0534,24871.0
2017-04-06 12:40:00,51.61,51.61,51.57,51.59,20339.0,42.0453,42.0453,42.0127,42.029,20339.0
2017-04-06 12:45:00,51.58,51.58,51.54,51.54,11317.0,42.0208,42.0208,41.9882,41.9882,11317.0
2017-04-06 12:50:00,51.55,51.57,51.52,51.53,19527.0,41.9964,42.0127,41.9719,41.9801,19527.0
2017-04-06 12:55:00,51.53,51.56,51.51,51.56,32026.0,41.9801,42.0045,41.9638,42.0045,32026.0
2017-04-06 13:00:00,51.56,51.6,51.56,51.59,8701.0,42.0045,42.0371,42.0045,42.029,8701.0
2017-04-06 13:05:00,51.59,51.61,51.57,51.6,20447.0,42.029,42.0453,42.0127,42.0371,20447.0
2017-04-06 13:10:00,51.6,51.6,51.57,51.59,17452.0,42.0371,42.0371,42.0127,42.029,17452.0
2017-04-06 13:15:00,51.6,51.63,51.59,51.63,12756.0,42.0371,42.0616,42.029,42.0616,12756.0
2017-04-06 13:20:00,51.63,51.65,51.61,51.65,15349.0,42.0616,42.0779,42.0453,42.0779,15349.0
2017-04-06 13:25:00,51.64,51.66,51.62,51.64,15176.0,42.0697,42.086,42.0534,42.0697,15176.0
2017-04-06 13:30:00,51.64,51.72,51.63,51.72,26783.0,42.0697,42.1349,42.0616,42.1349,26783.0
2017-04-06 13:35:00,51.72,51.72,51.69,51.7,10887.0,42.1349,42.1349,42.1104,42.1186,10887.0
2017-04-06 13:40:00,51.7,51.71,51.67,51.71,27448.0,42.1186,42.1267,42.0941,42.1267,27448.0
2017-04-06 13:45:00,51.71,51.75,51.7,51.74,13589.0,42.1267,42.1593,42.1186,42.1512,13589.0
2017-04-06 13:50:00,51.74,51.77,51.73,51.75,18477.0,42.1512,42.1756,42.143,42.1593,18477.0
2017-04-06 13:55:00,51.75,51.79,51.75,51.78,25128.0,42.1593,42.1919,42.1593,42.1838,25128.0
2017-04-06 14:00:00,51.79,51.8,51.77,51.77,28071.0,42.1919,42.2001,42.1756,42.1756,28071.0
2017-04-06 14:05:00,51.77,51.79,51.73,51.73,12342.0,42.1756,42.1919,42.143,42.143,12342.0
2017-04-06 14:10:00,51.73,51.73,51.67,51.67,15405.0,42.143,42.143,42.0941,42.0941,15405.0
2017-04-06 14:15:00,51.68,51.71,51.67,51.71,15057.0,42.1023,42.1267,42.0941,42.1267,15057.0
2017-04-06 14:20:00,51.7,51.73,51.7,51.73,10820.0,42.1186,42.143,42.1186,42.143,10820.0
2017-04-06 14:25:00,51.73,51.73,51.68,51.69,15871.0,42.143,42.143,42.1023,42.1104,15871.0
2017-04-06 14:30:00,51.69,51.7,51.69,51.7,13870.0,42.1104,42.1186,42.1104,42.1186,13870.0
2017-04-06 14:35:00,51.7,51.7,51.67,51.68,18428.0,42.1186,42.1186,42.0941,42.1023,18428.0
2017-04-06 14:40:00,51.67,51.69,51.67,51.68,16463.0,42.0941,42.1104,42.0941,42.1023,16463.0
2017-04-06 14:45:00,51.69,51.69,51.6,51.61,28359.0,42.1104,42.1104,42.0371,42.0453,28359.0
2017-04-06 14:50:00,51.62,51.64,51.59,51.62,20689.0,42.0534,42.0697,42.029,42.0534,20689.0
2017-04-06 14:55:00,51.62,51.63,51.56,51.58,17197.0,42.0534,42.0616,42.0045,42.0208,17197.0
2017-04-06 15:00:00,51.58,51.63,51.58,51.63,19665.0,42.0208,42.0616,42.0208,42.0616,19665.0
2017-04-06 15:05:00,51.63,51.68,51.62,51.67,26290.0,42.0616,42.1023,42.0534,42.0941,26290.0
2017-04-06 15:10:00,51.67,51.68,51.65,51.67,25410.0,42.0941,42.1023,42.0779,42.0941,25410.0
2017-04-06 15:15:00,51.67,51.69,51.65,51.69,19448.0,42.0941,42.1104,42.0779,42.1104,19448.0
2017-04-06 15:20:00,51.69,51.69,51.66,51.68,32919.0,42.1104,42.1104,42.086,42.1023,32919.0
2017-04-06 15:25:00,51.68,51.69,51.64,51.65,23925.0,42.1023,42.1104,42.0697,42.0779,23925.0
2017-04-06 15:30:00,51.65,51.65,51.61,51.64,37837.0,42.0779,42.0779,42.0453,42.0697,37837.0
2017-04-06 15:35:00,51.64,51.65,51.62,51.63,41124.0,42.0697,42.0779,42.0534,42.0616,41124.0
2017-04-06 15:40:00,51.63,51.64,51.61,51.63,41371.0,42.0616,42.0697,42.0453,42.0616,41371.0
2017-04-06 15:45:00,51.63,51.64,51.61,51.61,68802.0,42.0616,42.0697,42.0453,42.0453,68802.0
2017-04-06 15:50:00,51.61,51.63,51.61,51.63,44897.0,42.0453,42.0616,42.0453,42.0616,44897.0
2017-04-06 15:55:00,51.63,51.66,51.6,51.65,140971.0,42.0616,42.086,42.0371,42.0779,140971.0
2017-04-07 09:30:00,51.66,51.69,51.57,51.63,24980.0,42.086,42.1104,42.0127,42.0616,24980.0
2017-04-07 09:35:00,51.66,51.78,51.64,51.73,15587.0,42.086,42.1838,42.0697,42.143,15587.0
2017-04-07 09:40:00,51.75,51.75,51.65,51.65,8693.0,42.1593,42.1593,42.0779,42.0779,8693.0
2017-04-07 09:45:00,51.66,51.7,51.65,51.66,13338.0,42.086,42.1186,42.0779,42.086,13338.0
2017-04-07 09:50:00,51.66,51.72,51.57,51.58,18834.0,42.086,42.1349,42.0127,42.0208,18834.0
2017-04-07 09:55:00,51.58,51.63,51.55,51.62,20014.0,42.0208,42.0616,41.9964,42.0534,20014.0
2017-04-07 10:00:00,51.62,51.62,51.56,51.61,16535.0,42.0534,42.0534,42.0045,42.0453,16535.0
2017-04-07 10:05:00,51.63,51.64,51.59,51.62,16404.0,42.0616,42.0697,42.029,42.0534,16404.0
2017-04-07 10:10:00,51.62,51.65,51.59,51.62,15510.0,42.0534,42.0779,42.029,42.0534,15510.0
2017-04-07 10:15:00,51.63,51.63,51.61,51.62,11116.0,42.0616,42.0616,42.0453,42.0534,11116.0
2017-04-07 10:20:00,51.63,51.64,51.62,51.63,14754.0,42.0616,42.0697,42.0534,42.0616,14754.0
2017-04-07 10:25:00,51.63,51.65,51.62,51.64,15181.0,42.0616,42.0779,42.0534,42.0697,15181.0
2017-04-07 10:30:00,51.64,51.65,51.61,51.64,13427.0,42.0697,42.0779,42.0453,42.0697,13427.0
2017-04-07 10:35:00,51.65,51.68,51.63,51.66,16179.0,42.0779,42.1023,42.0616,42.086,16179.0
2017-04-07 10:40:00,51.65,51.65,51.62,51.63,11336.0,42.0779,42.0779,42.0534,42.0616,11336.0
2017-04-07 10:45:00,51.64,51.64,51.61,51.62,11919.0,42.0697,42.0697,42.0453,42.0534,11919.0
2017-04-07 10:50:00,51.62,51.62,51.59,51.59,15431.0,42.0534,42.0534,42.029,42.029,15431.0
2017-04-07 10:55:00,51.59,51.62,51.58,51.62,11308.0,42.029,42.0534,42.0208,42.0534,11308.0
2017-04-07 11:00:00,51.62,51.7,51.62,51.7,20370.0,42.0534,42.1186,42.0534,42.1186,20370.0
2017-04-07 11:05:00,51.7,51.71,51.68,51.7,15022.0,42.1186,42.1267,42.1023,42.1186,15022.0
2017-04-07 11:10:00,51.69,51.69,51.64,51.68,27134.0,42.1104,42.1104,42.0697,42.1023,27134.0
2017-04-07 11:15:00,51.68,51.69,51.67,51.67,12657.0,42.1023,42.1104,42.0941,42.0941,12657.0
2017-04-07 11:20:00,51.67,51.71,51.65,51.69,18235.0,42.0941,42.1267,42.0779,42.1104,18235.0
2017-04-07 11:25:00,51.7,51.71,51.67,51.68,27448.0,42.1186,42.1267,42.0941,42.1023,27448.0
2017-04-07 11:30:00,51.68,51.77,51.64,51.76,37802.0,42.1023,42.1756,42.0697,42.1675,37802.0
2017-04-07 11:35:00,51.76,51.78,51.72,51.73,13982.0,42.1675,42.1838,42.1349,42.143,13982.0
2017-04-07 11:40:00,51.73,51.74,51.7,51.7,24235.0,42.143,42.1512,42.1186,42.1186,24235.0
2017-04-07 11:45:00,51.71,51.72,51.67,51.7,20870.0,42.1267,42.1349,42.0941,42.1186,20870.0
2017-04-07 11:50:00,51.7,51.72,51.68,51.68,9814.0,42.1186,42.1349,42.1023,42.1023,9814.0
2017-04-07 11:55:00,51.69,51.73,51.68,51.71,29159.0,42.1104,42.143,42.1023,42.1267,29159.0
2017-04-07 12:00:00,51.71,51.72,51.69,51.7,10157.0,42.1267,42.1349,42.1104,42.1186,10157.0
2017-04-07 12:05:00,51.71,51.73,51.69,51.71,12149.0,42.1267,42.143,42.1104,42.1267,12149.0
2017-04-07 12:10:00,51.71,51.73,51.7,51.72,9652.0,42.1267,42.143,42.1186,42.1349,9652.0
2017-04-07 12:15:00,51.73,51.73,51.7,51.73,12378.0,42.143,42.143,42.1186,42.143,12378.0
2017-04-07 12:20:00,51.72,51.73,51.65,51.67,24799.0,42.1349,42.143,42.0779,42.0941,24799.0
2017-04-07 12:25:00,51.67,51.76,51.67,51.76,49360.0,42.0941,42.1675,42.0941,42.1675,49360.0
2017-04-07 12:30:00,51.76,51.78,51.75,51.77,10991.0,42.1675,42.1838,42.1593,42.1756,10991.0
2017-04-07 12:35:00,51.77,51.77,51.71,51.72,9410.0,42.1756,42.1756,42.1267,42.1349,9410.0
2017-04-07 12:40:00,51.72,51.74,51.72,51.73,7967.0,42.1349,42.1512,42.1349,42.143,7967.0
2017-04-07 12:45:00,51.73,51.75,51.71,51.72,18367.0,42.143,42.1593,42.1267,42.1349,18367.0
2017-04-07 12:50:00,51.73,51.74,51.7,51.7,7756.0,42.143,42.1512,42.1186,42.1186,7756.0
2017-04-07 12:55:00,51.7,51.71,51.69,51.71,9042.0,42.1186,42.1267,42.1104,42.1267,9042.0
2017-04-07 13:00:00,51.71,51.71,51.66,51.66,8098.0,42.1267,42.1267,42.086,42.086,8098.0
2017-04-07 13:05:00,51.67,51.71,51.67,51.7,11108.0,42.0941,42.1267,42.0941,42.1186,11108.0
2017-04-07 13:10:00,51.7,51.73,51.69,51.72,19752.0,42.1186,42.143,42.1104,42.1349,19752.0
2017-04-07 13:15:00,51.72,51.73,51.71,51.71,11808.0,42.1349,42.143,42.1267,42.1267,11808.0
2017-04-07 13:20:00,51.71,51.75,51.71,51.74,10923.0,42.1267,42.1593,42.1267,42.1512,10923.0
2017-04-07 13:25:00,51.74,51.82,51.74,51.82,20771.0,42.1512,42.2163,42.1512,42.2163,20771.0
2017-04-07 13:30:00,51.82,51.84,51.78,51.8,20403.0,42.2163,42.2326,42.1838,42.2001,20403.0
2017-04-07 13:35:00,51.8,51.82,51.78,51.82,13700.0,42.2001,42.2163,42.1838,42.2163,13700.0
2017-04-07 13:40:00,51.81,51.83,51.81,51.81,15929.0,42.2082,42.2245,42.2082,42.2082,15929.0
2017-04-07 13:45:00,51.81,51.81,51.77,51.79,17255.0,42.2082,42.2082,42.1756,42.1919,17255.0
2017-04-07 13:50:00,51.79,51.79,51.76,51.77,9896.0,42.1919,42.1919,42.1675,42.1756,9896.0
2017-04-07 13:55:00,51.77,51.81,51.76,51.79,18968.0,42.1756,42.2082,42.1675,42.1919,18968.0
2017-04-07 14:00:00,51.79,51.82,51.78,51.78,15952.0,42.1919,42.2163,42.1838,42.1838,15952.0
2017-04-07 14:05:00,51.79,51.79,51.77,51.78,10613.0,42.1919,42.1919,42.1756,42.1838,10613.0
2017-04-07 14:10:00,51.77,51.81,51.77,51.78,15556.0,42.1756,42.2082,42.1756,42.1838,15556.0
2017-04-07 14:15:00,51.78,51.79,51.78,51.79,13774.0,42.1838,42.1919,42.1838,42.1919,13774.0
2017-04-07 14:20:00,51.8,51.83,51.79,51.81,41413.0,42.2001,42.2245,42.1919,42.2082,41413.0
2017-04-07 14:25:00,51.81,51.82,51.77,51.78,13856.0,42.2082,42.2163,42.1756,42.1838,13856.0
2017-04-07 14:30:00,51.77,51.79,51.77,51.79,13918.0,42.1756,42.1919,42.1756,42.1919,13918.0
2017-04-07 14:35:00,51.79,51.8,51.77,51.79,22350.0,42.1919,42.2001,42.1756,42.1919,22350.0
2017-04-07 14:40:00,51.8,51.81,51.76,51.8,23143.0,42.2001,42.2082,42.1675,42.2001,23143.0
2017-04-07 14:45:00,51.81,51.87,51.81,51.87,22508.0,42.2082,42.2571,42.2082,42.2571,22508.0
2017-04-07 14:50:00,51.87,51.87,51.83,51.84,23494.0,42.2571,42.2571,42.2245,42.2326,23494.0
2017-04-07 14:55:00,51.84,51.85,51.81,51.81,22415.0,42.2326,42.2408,42.2082,42.2082,22415.0
2017-04-07 15:00:00,51.82,51.84,51.81,51.83,16032.0,42.2163,42.2326,42.2082,42.2245,16032.0
2017-04-07 15:05:00,51.84,51.85,51.82,51.83,25803.0,42.2326,42.2408,42.2163,42.2245,25803.0
2017-04-07 15:10:00,51.83,51.85,51.83,51.84,21220.0,42.2245,42.2408,42.2245,42.2326,21220.0
2017-04-07 15:15:00,51.85,51.86,51.83,51.86,33032.0,42.2408,42.2489,42.2245,42.2489,33032.0
2017-04-07 15:20:00,51.85,51.87,51.84,51.87,22434.0,42.2408,42.2571,42.2326,42.2571,22434.0
2017-04-07 15:25:00,51.87,51.88,51.84,51.84,25522.0,42.2571,42.2652,42.2326,42.2326,25522.0
2017-04-07 15:30:00,51.85,51.85,51.8,51.81,39766.0,42.2408,42.2408,42.2001,42.2082,39766.0
2017-04-07 15:35:00,51.81,51.83,51.79,51.81,38807.0,42.2082,42.2245,42.1919,42.2082,38807.0
2017-04-07 15:40:00,51.81,51.82,51.8,51.8,26478.0,42.2082,42.2163,42.2001,42.2001,26478.0
2017-04-07 15:45:00,51.8,51.83,51.8,51.82,43369.0,42.2001,42.2245,42.2001,42.2163,43369.0
2017-04-07 15:50:00,51.82,51.83,51.77,51.77,81563.0,42.2163,42.2245,42.1756,42.1756,81563.0
2017-04-07 15:55:00,51.78,51.83,51.77,51.78,194261.0,42.1838,42.2245,42.1756,42.1838,194261.0
2017-04-10 09:30:00,51.7,51.7,51.59,51.67,32362.0,42.1186,42.1186,42.029,42.0941,32362.0
2017-04-10 09:35:00,51.69,51.71,51.66,51.71,9128.0,42.1104,42.1267,42.086,42.1267,9128.0
2017-04-10 09:40:00,51.71,51.79,51.71,51.76,20329.0,42.1267,42.1919,42.1267,42.1675,20329.0
2017-04-10 09:45:00,51.75,51.81,51.72,51.79,27608.0,42.1593,42.2082,42.1349,42.1919,27608.0
2017-04-10 09:50:00,51.8,51.81,51.7,51.75,24403.0,42.2001,42.2082,42.1186,42.1593,24403.0
2017-04-10 09:55:00,51.76,51.78,51.73,51.78,21345.0,42.1675,42.1838,42.143,42.1838,21345.0
2017-04-10 10:00:00,51.79,51.81,51.78,51.79,11657.0,42.1919,42.2082,42.1838,42.1919,11657.0
2017-04-10 10:05:00,51.8,51.82,51.78,51.8,10287.0,42.2001,42.2163,42.1838,42.2001,10287.0
2017-04-10 10:10:00,51.8,51.84,51.8,51.83,17031.0,42.2001,42.2326,42.2001,42.2245,17031.0
2017-04-10 10:15:00,51.83,51.88,51.82,51.88,23891.0,42.2245,42.2652,42.2163,42.2652,23891.0
2017-04-10 10:20:00,51.87,51.88,51.84,51.85,6431.0,42.2571,42.2652,42.2326,42.2408,6431.0
2017-04-10 10:25:00,51.84,51.9,51.84,51.9,15704.0,42.2326,42.2815,42.2326,42.2815,15704.0
2017-04-10 10:30:00,51.9,51.92,51.86,51.92,10373.0,42.2815,42.2978,42.2489,42.2978,10373.0
2017-04-10 10:35:00,51.93,51.95,51.9,51.9,10997.0,42.306,42.3223,42.2815,42.2815,10997.0
2017-04-10 10:40:00,51.91,51.91,51.89,51.89,8898.0,42.2897,42.2897,42.2734,42.2734,8898.0
2017-04-10 10:45:00,51.89,51.91,51.86,51.88,13391.0,42.2734,42.2897,42.2489,42.2652,13391.0
2017-04-10 10:50:00,51.88,51.93,51.88,51.93,4515.0,42.2652,42.306,42.2652,42.306,4515.0
2017-04-10 10:55:00,51.93,51.93,51.91,51.91,8099.0,42.306,42.306,42.2897,42.2897,8099.0
2017-04-10 11:00:00,51.91,51.91,51.87,51.91,7551.0,42.2897,42.2897,42.2571,42.2897,7551.0
2017-04-10 11:05:00,51.9,51.95,51.9,51.95,14762.0,42.2815,42.3223,42.2815,42.3223,14762.0
2017-04-10 11:10:00,51.95,52.0,51.94,52.0,26764.0,42.3223,42.363,42.3141,42.363,26764.0
2017-04-10 11:15:00,52.0,52.0,51.97,51.98,10474.0,42.363,42.363,42.3385,42.3467,10474.0
2017-04-10 11:20:00,51.98,51.98,51.95,51.95,9945.0,42.3467,42.3467,42.3223,42.3223,9945.0
2017-04-10 11:25:00,51.96,51.99,51.94,51.98,15602.0,42.3304,42.3548,42.3141,42.3467,15602.0
2017-04-10 11:30:00,51.98,52.0,51.89,51.9,15849.0,42.3467,42.363,42.2734,42.2815,15849.0
2017-04-10 11:35:00,51.89,51.92,51.86,51.86,10276.0,42.2734,42.2978,42.2489,42.2489,10276.0
2017-04-10 11:40:00,51.86,51.86,51.82,51.85,11293.0,42.2489,42.2489,42.2163,42.2408,11293.0
2017-04-10 11:45:00,51.85,51.88,51.85,51.87,6768.0,42.2408,42.2652,42.2408,42.2571,6768.0
2017-04-10 11:50:00,51.87,51.9,51.87,51.89,8275.0,42.2571,42.2815,42.2571,42.2734,8275.0
2017-04-10 11:55:00,51.89,51.91,51.87,51.91,11137.0,42.2734,42.2897,42.2571,42.2897,11137.0
2017-04-10 12:00:00,51.9,51.91,51.87,51.88,13505.0,42.2815,42.2897,42.2571,42.2652,13505.0
2017-04-10 12:05:00,51.88,51.88,51.84,51.85,10696.0,42.2652,42.2652,42.2326,42.2408,10696.0
2017-04-10 12:10:00,51.85,51.85,51.78,51.8,17609.0,42.2408,42.2408,42.1838,42.2001,17609.0
2017-04-10 12:15:00,51.81,51.83,51.81,51.83,6734.0,42.2082,42.2245,42.2082,42.2245,6734.0
2017-04-10 12:20:00,51.82,51.83,51.81,51.81,5923.0,42.2163,42.2245,42.2082,42.2082,5923.0
2017-04-10 12:25:00,51.82,51.87,51.8,51.86,14399.0,42.2163,42.2571,42.2001,42.2489,14399.0
2017-04-10 12:30:00,51.86,51.9,51.85,51.9,13107.0,42.2489,42.2815,42.2408,42.2815,13107.0
2017-04-10 12:35:00,51.89,51.93,51.88,51.9,14685.0,42.2734,42.306,42.2652,42.2815,14685.0
2017-04-10 12:40:00,51.9,51.92,51.9,51.91,9972.0,42.2815,42.2978,42.2815,42.2897,9972.0
2017-04-10 12:45:00,51.92,51.97,51.91,51.96,13231.0,42.2978,42.3385,42.2897,42.3304,13231.0
2017-04-10 12:50:00,51.97,52.01,51.96,52.0,20167.0,42.3385,42.3711,42.3304,42.363,20167.0
2017-04-10 12:55:00,52.01,52.01,52.0,52.0,4514.0,42.3711,42.3711,42.363,42.363,4514.0
2017-04-10 13:00:00,52.01,52.04,52.0,52.02,17917.0,42.3711,42.3956,42.363,42.3793,17917.0
2017-04-10 13:05:00,52.02,52.04,52.0,52.01,10599.0,42.3793,42.3956,42.363,42.3711,10599.0
2017-04-10 13:10:00,52.0,52.04,51.99,52.03,10557.0,42.363,42.3956,42.3548,42.3874,10557.0
2017-04-10 13:15:00,52.04,52.04,52.01,52.03,6608.0,42.3956,42.3956,42.3711,42.3874,6608.0
2017-04-10 13:20:00,52.03,52.06,52.02,52.04,15772.0,42.3874,42.4119,42.3793,42.3956,15772.0
2017-04-10 13:25:00,52.04,52.04,52.03,52.04,4029.0,42.3956,42.3956,42.3874,42.3956,4029.0
2017-04-10 13:30:00,52.04,52.08,52.04,52.08,15078.0,42.3956,42.4282,42.3956,42.4282,15078.0
2017-04-10 13:35:00,52.08,52.13,52.07,52.09,25285.0,42.4282,42.4689,42.42,42.4363,25285.0
2017-04-10 13:40:00,52.08,52.1,52.06,52.06,10179.0,42.4282,42.4445,42.4119,42.4119,10179.0
2017-04-10 13:45:00,52.06,52.09,52.03,52.09,10370.0,42.4119,42.4363,42.3874,42.4363,10370.0
2017-04-10 13:50:00,52.08,52.09,52.06,52.06,7023.0,42.4282,42.4363,42.4119,42.4119,7023.0
2017-04-10 13:55:00,52.07,52.08,52.05,52.05,13099.0,42.42,42.4282,42.4037,42.4037,13099.0
2017-04-10 14:00:00,52.06,52.07,52.03,52.03,20546.0,42.4119,42.42,42.3874,42.3874,20546.0
2017-04-10 14:05:00,52.02,52.04,52.0,52.03,12908.0,42.3793,42.3956,42.363,42.3874,12908.0
2017-04-10 14:10:00,52.02,52.07,52.02,52.07,20258.0,42.3793,42.42,42.3793,42.42,20258.0
2017-04-10 14:15:00,52.06,52.07,52.04,52.05,11667.0,42.4119,42.42,42.3956,42.4037,11667.0
2017-04-10 14:20:00,52.05,52.07,52.05,52.06,12795.0,42.4037,42.42,42.4037,42.4119,12795.0
2017-04-10 14:25:00,52.06,52.06,52.02,52.04,14872.0,42.4119,42.4119,42.3793,42.3956,14872.0
2017-04-10 14:30:00,52.04,52.12,52.03,52.12,30025.0,42.3956,42.4607,42.3874,42.4607,30025.0
2017-04-10 14:35:00,52.12,52.16,52.1,52.16,21726.0,42.4607,42.4933,42.4445,42.4933,21726.0
2017-04-10 14:40:00,52.17,52.21,52.14,52.19,27190.0,42.5015,42.5341,42.477,42.5178,27190.0
2017-04-10 14:45:00,52.19,52.25,52.19,52.25,21054.0,42.5178,42.5667,42.5178,42.5667,21054.0
2017-04-10 14:50:00,52.25,52.29,52.23,52.27,24413.0,42.5667,42.5992,42.5504,42.5829,24413.0
2017-04-10 14:55:00,52.27,52.28,52.23,52.23,21474.0,42.5829,42.5911,42.5504,42.5504,21474.0
2017-04-10 15:00:00,52.23,52.26,52.2,52.22,22941.0,42.5504,42.5748,42.5259,42.5422,22941.0
2017-04-10 15:05:00,52.22,52.24,52.19,52.2,19453.0,42.5422,42.5585,42.5178,42.5259,19453.0
2017-04-10 15:10:00,52.2,52.22,52.17,52.18,22539.0,42.5259,42.5422,42.5015,42.5096,22539.0
2017-04-10 15:15:00,52.17,52.18,52.12,52.12,22908.0,42.5015,42.5096,42.4607,42.4607,22908.0
2017-04-10 15:20:00,52.13,52.13,52.06,52.1,39942.0,42.4689,42.4689,42.4119,42.4445,39942.0
2017-04-10 15:25:00,52.11,52.12,52.08,52.08,23607.0,42.4526,42.4607,42.4282,42.4282,23607.0
2017-04-10 15:30:00,52.08,52.09,52.05,52.08,35654.0,42.4282,42.4363,42.4037,42.4282,35654.0
2017-04-10 15:35:00,52.09,52.1,52.05,52.07,34183.0,42.4363,42.4445,42.4037,42.42,34183.0
2017-04-10 15:40:00,52.07,52.07,52.04,52.04,39515.0,42.42,42.42,42.3956,42.3956,39515.0
2017-04-10 15:45:00,52.04,52.05,52.0,52.01,64013.0,42.3956,42.4037,42.363,42.3711,64013.0
2017-04-10 15:50:00,52.01,52.01,51.97,51.97,56417.0,42.3711,42.3711,42.3385,42.3385,56417.0
2017-04-10 15:55:00,51.97,52.04,51.97,52.03,150545.0,42.3385,42.3956,42.3385,42.3874,150545.0
2017-04-11 09:30:00,52.0,52.18,51.96,52.18,49814.0,42.363,42.5096,42.3304,42.5096,49814.0
2017-04-11 09:35:00,52.19,52.19,52.08,52.09,16969.0,42.5178,42.5178,42.4282,42.4363,16969.0
2017-04-11 09:40:00,52.08,52.08,51.95,51.97,23615.0,42.4282,42.4282,42.3223,42.3385,23615.0
2017-04-11 09:45:00,51.96,51.98,51.9,51.9,24260.0,42.3304,42.3467,42.2815,42.2815,24260.0
2017-04-11 09:50:00,51.91,52.06,51.88,52.06,30095.0,42.2897,42.4119,42.2652,42.4119,30095.0
2017-04-11 09:55:00,52.08,52.11,52.05,52.08,17446.0,42.4282,42.4526,42.4037,42.4282,17446.0
2017-04-11 10:00:00,52.11,52.13,52.06,52.1,26956.0,42.4526,42.4689,42.4119,42.4445,26956.0
2017-04-11 10:05:00,52.11,52.17,52.09,52.17,19417.0,42.4526,42.5015,42.4363,42.5015,19417.0
2017-04-11 10:10:00,52.17,52.18,52.13,52.15,26950.0,42.5015,42.5096,42.4689,42.4852,26950.0
2017-04-11 10:15:00,52.14,52.16,52.13,52.15,14620.0,42.477,42.4933,42.4689,42.4852,14620.0
2017-04-11 10:20:00,52.16,52.16,52.09,52.11,17745.0,42.4933,42.4933,42.4363,42.4526,17745.0
2017-04-11 10:25:00,52.12,52.19,52.12,52.19,15598.0,42.4607,42.5178,42.4607,42.5178,15598.0
2017-04-11 10:30:00,52.19,52.19,52.06,52.08,23282.0,42.5178,42.5178,42.4119,42.4282,23282.0
2017-04-11 10:35:00,52.08,52.13,52.08,52.08,26134.0,42.4282,42.4689,42.4282,42.4282,26134.0
2017-04-11 10:40:00,52.07,52.08,51.95,52.02,47293.0,42.42,42.4282,42.3223,42.3793,47293.0
2017-04-11 10:45:00,52.03,52.07,51.99,52.06,32344.0,42.3874,42.42,42.3548,42.4119,32344.0
2017-04-11 10:50:00,52.05,52.05,51.95,51.99,20497.0,42.4037,42.4037,42.3223,42.3548,20497.0
2017-04-11 10:55:00,51.99,52.07,51.92,52.07,68805.0,42.3548,42.42,42.2978,42.42,68805.0
2017-04-11 11:00:00,52.07,52.13,52.05,52.09,67975.0,42.42,42.4689,42.4037,42.4363,67975.0
2017-04-11 11:05:00,52.09,52.13,52.08,52.1,20570.0,42.4363,42.4689,42.4282,42.4445,20570.0
2017-04-11 11:10:00,52.1,52.1,52.03,52.05,24866.0,42.4445,42.4445,42.3874,42.4037,24866.0
2017-04-11 11:15:00,52.05,52.08,52.01,52.08,20834.0,42.4037,42.4282,42.3711,42.4282,20834.0
2017-04-11 11:20:00,52.08,52.09,52.03,52.07,24264.0,42.4282,42.4363,42.3874,42.42,24264.0
2017-04-11 11:25:00,52.07,52.08,52.03,52.07,65798.0,42.42,42.4282,42.3874,42.42,65798.0
2017-04-11 11:30:00,52.09,52.11,52.06,52.07,26216.0,42.4363,42.4526,42.4119,42.42,26216.0
2017-04-11 11:35:00,52.09,52.15,52.08,52.15,18475.0,42.4363,42.4852,42.4282,42.4852,18475.0
2017-04-11 11:40:00,52.15,52.15,52.08,52.08,15555.0,42.4852,42.4852,42.4282,42.4282,15555.0
2017-04-11 11:45:00,52.07,52.12,52.06,52.11,13961.0,42.42,42.4607,42.4119,42.4526,13961.0
2017-04-11 11:50:00,52.1,52.14,52.08,52.13,21834.0,42.4445,42.477,42.4282,42.4689,21834.0
2017-04-11 11:55:00,52.13,52.16,52.13,52.16,19198.0,42.4689,42.4933,42.4689,42.4933,19198.0
2017-04-11 12:00:00,52.16,52.16,52.12,52.13,24272.0,42.4933,42.4933,42.4607,42.4689,24272.0
2017-04-11 12:05:00,52.13,52.16,52.11,52.16,16415.0,42.4689,42.4933,42.4526,42.4933,16415.0
2017-04-11 12:10:00,52.16,52.16,52.1,52.1,21463.0,42.4933,42.4933,42.4445,42.4445,21463.0
2017-04-11 12:15:00,52.1,52.1,52.01,52.05,42576.0,42.4445,42.4445,42.3711,42.4037,42576.0
2017-04-11 12:20:00,52.05,52.06,52.01,52.02,22112.0,42.4037,42.4119,42.3711,42.3793,22112.0
2017-04-11 12:25:00,52.02,52.03,51.99,52.01,23088.0,42.3793,42.3874,42.3548,42.3711,23088.0
2017-04-11 12:30:00,52.01,52.06,52.01,52.05,14756.0,42.3711,42.4119,42.3711,42.4037,14756.0
2017-04-11 12:35:00,52.06,52.08,52.04,52.06,17027.0,42.4119,42.4282,42.3956,42.4119,17027.0
2017-04-11 12:40:00,52.06,52.06,52.03,52.03,20792.0,42.4119,42.4119,42.3874,42.3874,20792.0
2017-04-11 12:45:00,52.04,52.04,52.01,52.02,17634.0,42.3956,42.3956,42.3711,42.3793,17634.0
2017-04-11 12:50:00,52.02,52.06,52.01,52.05,11869.0,42.3793,42.4119,42.3711,42.4037,11869.0
2017-04-11 12:55:00,52.06,52.07,52.04,52.07,10516.0,42.4119,42.42,42.3956,42.42,10516.0
2017-04-11 13:00:00,52.07,52.11,52.05,52.08,34334.0,42.42,42.4526,42.4037,42.4282,34334.0
2017-04-11 13:05:00,52.08,52.13,52.08,52.13,17653.0,42.4282,42.4689,42.4282,42.4689,17653.0
2017-04-11 13:10:00,52.13,52.14,52.09,52.13,26318.0,42.4689,42.477,42.4363,42.4689,26318.0
2017-04-11 13:15:00,52.13,52.13,52.1,52.12,12876.0,42.4689,42.4689,42.4445,42.4607,12876.0
2017-04-11 13:20:00,52.12,52.15,52.09,52.09,38088.0,42.4607,42.4852,42.4363,42.4363,38088.0
2017-04-11 13:25:00,52.1,52.12,52.09,52.11,14845.0,42.4445,42.4607,42.4363,42.4526,14845.0
2017-04-11 13:30:00,52.11,52.13,52.08,52.08,18658.0,42.4526,42.4689,42.4282,42.4282,18658.0
2017-04-11 13:35:00,52.09,52.13,52.08,52.11,14911.0,42.4363,42.4689,42.4282,42.4526,14911.0
2017-04-11 13:40:00,52.1,52.11,52.05,52.05,14745.0,42.4445,42.4526,42.4037,42.4037,14745.0
2017-04-11 13:45:00,52.05,52.06,52.02,52.04,12395.0,42.4037,42.4119,42.3793,42.3956,12395.0
2017-04-11 13:50:00,52.03,52.07,52.03,52.07,15712.0,42.3874,42.42,42.3874,42.42,15712.0
2017-04-11 13:55:00,52.06,52.1,52.06,52.1,20901.0,42.4119,42.4445,42.4119,42.4445,20901.0
2017-04-11 14:00:00,52.1,52.13,52.09,52.11,22449.0,42.4445,42.4689,42.4363,42.4526,22449.0
2017-04-11 14:05:00,52.12,52.13,52.1,52.11,17431.0,42.4607,42.4689,42.4445,42.4526,17431.0
2017-04-11 14:10:00,52.11,52.11,52.01,52.03,17849.0,42.4526,42.4526,42.3711,42.3874,17849.0
2017-04-11 14:15:00,52.03,52.05,52.02,52.04,20661.0,42.3874,42.4037,42.3793,42.3956,20661.0
2017-04-11 14:20:00,52.04,52.07,52.04,52.07,14478.0,42.3956,42.42,42.3956,42.42,14478.0
2017-04-11 14:25:00,52.07,52.1,52.05,52.1,40495.0,42.42,42.4445,42.4037,42.4445,40495.0
2017-04-11 14:30:00,52.1,52.1,52.05,52.07,17794.0,42.4445,42.4445,42.4037,42.42,17794.0
2017-04-11 14:35:00,52.07,52.07,52.03,52.06,14362.0,42.42,42.42,42.3874,42.4119,14362.0
2017-04-11 14:40:00,52.06,52.07,52.03,52.03,14225.0,42.4119,42.42,42.3874,42.3874,14225.0
2017-04-11 14:45:00,52.03,52.07,52.03,52.06,29828.0,42.3874,42.42,42.3874,42.4119,29828.0
2017-04-11 14:50:00,52.07,52.12,52.06,52.11,23347.0,42.42,42.4607,42.4119,42.4526,23347.0
2017-04-11 14:55:00,52.11,52.12,52.05,52.07,25002.0,42.4526,42.4607,42.4037,42.42,25002.0
2017-04-11 15:00:00,52.07,52.1,52.04,52.05,37411.0,42.42,42.4445,42.3956,42.4037,37411.0
2017-04-11 15:05:00,52.05,52.07,52.02,52.06,34645.0,42.4037,42.42,42.3793,42.4119,34645.0
2017-04-11 15:10:00,52.06,52.08,52.01,52.02,59465.0,42.4119,42.4282,42.3711,42.3793,59465.0
2017-04-11 15:15:00,52.01,52.03,51.97,52.0,27676.0,42.3711,42.3874,42.3385,42.363,27676.0
2017-04-11 15:20:00,52.0,52.03,51.99,52.02,40129.0,42.363,42.3874,42.3548,42.3793,40129.0
2017-04-11 15:25:00,52.03,52.04,52.0,52.04,32554.0,42.3874,42.3956,42.363,42.3956,32554.0
2017-04-11 15:30:00,52.04,52.07,52.01,52.05,41775.0,42.3956,42.42,42.3711,42.4037,41775.0
2017-04-11 15:35:00,52.05,52.08,52.04,52.07,43253.0,42.4037,42.4282,42.3956,42.42,43253.0
2017-04-11 15:40:00,52.08,52.08,52.03,52.04,55633.0,42.4282,42.4282,42.3874,42.3956,55633.0
2017-04-11 15:45:00,52.04,52.09,52.03,52.07,75569.0,42.3956,42.4363,42.3874,42.42,75569.0
2017-04-11 15:50:00,52.08,52.11,52.05,52.05,81712.0,42.4282,42.4526,42.4037,42.4037,81712.0
2017-04-11 15:55:00,52.05,52.09,52.04,52.09,154381.0,42.4037,42.4363,42.3956,42.4363,154381.0
2017-04-12 09:30:00,51.79,51.96,51.66,51.89,78957.0,42.1919,42.3304,42.086,42.2734,78957.0
2017-04-12 09:35:00,51.9,51.93,51.86,51.87,10916.0,42.2815,42.306,42.2489,42.2571,10916.0
2017-04-12 09:40:00,51.86,51.91,51.77,51.77,19920.0,42.2489,42.2897,42.1756,42.1756,19920.0
2017-04-12 09:45:00,51.77,51.88,51.77,51.87,19905.0,42.1756,42.2652,42.1756,42.2571,19905.0
2017-04-12 09:50:00,51.87,51.89,51.84,51.86,35026.0,42.2571,42.2734,42.2326,42.2489,35026.0
2017-04-12 09:55:00,51.86,51.86,51.8,51.8,21763.0,42.2489,42.2489,42.2001,42.2001,21763.0
2017-04-12 10:00:00,51.81,51.87,51.81,51.86,13167.0,42.2082,42.2571,42.2082,42.2489,13167.0
2017-04-12 10:05:00,51.85,51.92,51.85,51.88,9852.0,42.2408,42.2978,42.2408,42.2652,9852.0
2017-04-12 10:10:00,51.89,51.89,51.83,51.87,15766.0,42.2734,42.2734,42.2245,42.2571,15766.0
2017-04-12 10:15:00,51.88,51.95,51.87,51.91,12911.0,42.2652,42.3223,42.2571,42.2897,12911.0
2017-04-12 10:20:00,51.91,51.92,51.85,51.88,24527.0,42.2897,42.2978,42.2408,42.2652,24527.0
2017-04-12 10:25:00,51.89,51.94,51.89,51.94,17951.0,42.2734,42.3141,42.2734,42.3141,17951.0
2017-04-12 10:30:00,51.94,51.96,51.91,51.94,21549.0,42.3141,42.3304,42.2897,42.3141,21549.0
2017-04-12 10:35:00,51.94,51.94,51.87,51.92,22367.0,42.3141,42.3141,42.2571,42.2978,22367.0
2017-04-12 10:40:00,51.92,51.93,51.86,51.87,19161.0,42.2978,42.306,42.2489,42.2571,19161.0
2017-04-12 10:45:00,51.87,51.95,51.84,51.95,17907.0,42.2571,42.3223,42.2326,42.3223,17907.0
2017-04-12 10:50:00,51.95,51.97,51.9,51.91,30349.0,42.3223,42.3385,42.2815,42.2897,30349.0
2017-04-12 10:55:00,51.91,51.95,51.9,51.95,25367.0,42.2897,42.3223,42.2815,42.3223,25367.0
2017-04-12 11:00:00,51.95,51.98,51.91,51.96,27717.0,42.3223,42.3467,42.2897,42.3304,27717.0
2017-04-12 11:05:00,51.97,52.01,51.95,52.01,14626.0,42.3385,42.3711,42.3223,42.3711,14626.0
2017-04-12 11:10:00,52.01,52.05,52.0,52.05,18878.0,42.3711,42.4037,42.363,42.4037,18878.0
2017-04-12 11:15:00,52.05,52.08,52.03,52.08,14398.0,42.4037,42.4282,42.3874,42.4282,14398.0
2017-04-12 11:20:00,52.08,52.1,52.06,52.06,14194.0,42.4282,42.4445,42.4119,42.4119,14194.0
2017-04-12 11:25:00,52.07,52.12,52.06,52.07,13052.0,42.42,42.4607,42.4119,42.42,13052.0
2017-04-12 11:30:00,52.07,52.07,52.03,52.07,13528.0,42.42,42.42,42.3874,42.42,13528.0
2017-04-12 11:35:00,52.07,52.07,52.03,52.06,13301.0,42.42,42.42,42.3874,42.4119,13301.0
2017-04-12 11:40:00,52.06,52.06,52.03,52.05,11923.0,42.4119,42.4119,42.3874,42.4037,11923.0
2017-04-12 11:45:00,52.06,52.06,52.01,52.06,13913.0,42.4119,42.4119,42.3711,42.4119,13913.0
2017-04-12 11:50:00,52.06,52.06,52.02,52.05,14734.0,42.4119,42.4119,42.3793,42.4037,14734.0
2017-04-12 11:55:00,52.05,52.07,52.02,52.06,11660.0,42.4037,42.42,42.3793,42.4119,11660.0
2017-04-12 12:00:00,52.07,52.07,52.04,52.05,26598.0,42.42,42.42,42.3956,42.4037,26598.0
2017-04-12 12:05:00,52.05,52.09,52.03,52.08,24307.0,42.4037,42.4363,42.3874,42.4282,24307.0
2017-04-12 12:10:00,52.09,52.13,52.09,52.13,11205.0,42.4363,42.4689,42.4363,42.4689,11205.0
2017-04-12 12:15:00,52.13,52.17,52.12,52.16,18925.0,42.4689,42.5015,42.4607,42.4933,18925.0
2017-04-12 12:20:00,52.16,52.19,52.16,52.16,15525.0,42.4933,42.5178,42.4933,42.4933,15525.0
2017-04-12 12:25:00,52.17,52.22,52.16,52.2,18188.0,42.5015,42.5422,42.4933,42.5259,18188.0
2017-04-12 12:30:00,52.2,52.23,52.19,52.23,12335.0,42.5259,42.5504,42.5178,42.5504,12335.0
2017-04-12 12:35:00,52.23,52.23,52.18,52.19,15142.0,42.5504,42.5504,42.5096,42.5178,15142.0
2017-04-12 12:40:00,52.2,52.25,52.19,52.25,14295.0,42.5259,42.5667,42.5178,42.5667,14295.0
2017-04-12 12:45:00,52.24,52.24,52.21,52.22,10661.0,42.5585,42.5585,42.5341,42.5422,10661.0
2017-04-12 12:50:00,52.22,52.23,52.17,52.2,10231.0,42.5422,42.5504,42.5015,42.5259,10231.0
2017-04-12 12:55:00,52.2,52.21,52.16,52.2,14883.0,42.5259,42.5341,42.4933,42.5259,14883.0
2017-04-12 13:00:00,52.2,52.24,52.18,52.22,12539.0,42.5259,42.5585,42.5096,42.5422,12539.0
2017-04-12 13:05:00,52.22,52.22,52.19,52.21,12192.0,42.5422,42.5422,42.5178,42.5341,12192.0
2017-04-12 13:10:00,52.2,52.22,52.19,52.19,14926.0,42.5259,42.5422,42.5178,42.5178,14926.0
2017-04-12 13:15:00,52.19,52.2,52.16,52.16,11920.0,42.5178,42.5259,42.4933,42.4933,11920.0
2017-04-12 13:20:00,52.16,52.16,52.13,52.16,16114.0,42.4933,42.4933,42.4689,42.4933,16114.0
2017-04-12 13:25:00,52.16,52.19,52.14,52.19,17573.0,42.4933,42.5178,42.477,42.5178,17573.0
2017-04-12 13:30:00,52.19,52.2,52.16,52.2,12050.0,42.5178,42.5259,42.4933,42.5259,12050.0
2017-04-12 13:35:00,52.19,52.25,52.18,52.25,20023.0,42.5178,42.5667,42.5096,42.5667,20023.0
2017-04-12 13:40:00,52.25,52.27,52.25,52.27,15881.0,42.5667,42.5829,42.5667,42.5829,15881.0
2017-04-12 13:45:00,52.28,52.28,52.24,52.26,10975.0,42.5911,42.5911,42.5585,42.5748,10975.0
2017-04-12 13:50:00,52.26,52.26,52.21,52.22,15404.0,42.5748,42.5748,42.5341,42.5422,15404.0
2017-04-12 13:55:00,52.23,52.29,52.21,52.29,19318.0,42.5504,42.5992,42.5341,42.5992,19318.0
2017-04-12 14:00:00,52.29,52.3,52.23,52.23,12364.0,42.5992,42.6074,42.5504,42.5504,12364.0
2017-04-12 14:05:00,52.24,52.25,52.2,52.2,23234.0,42.5585,42.5667,42.5259,42.5259,23234.0
2017-04-12 14:10:00,52.2,52.22,52.19,52.19,17846.0,42.5259,42.5422,42.5178,42.5178,17846.0
2017-04-12 14:15:00,52.19,52.2,52.17,52.17,21965.0,42.5178,42.5259,42.5015,42.5015,21965.0
2017-04-12 14:20:00,52.17,52.2,52.16,52.19,15567.0,42.5015,42.5259,42.4933,42.5178,15567.0
2017-04-12 14:25:00,52.19,52.21,52.18,52.2,22041.0,42.5178,42.5341,42.5096,42.5259,22041.0
2017-04-12 14:30:00,52.2,52.2,52.18,52.2,16771.0,42.5259,42.5259,42.5096,42.5259,16771.0
2017-04-12 14:35:00,52.2,52.2,52.13,52.13,26518.0,42.5259,42.5259,42.4689,42.4689,26518.0
2017-04-12 14:40:00,52.14,52.16,52.13,52.14,16956.0,42.477,42.4933,42.4689,42.477,16956.0
2017-04-12 14:45:00,52.14,52.17,52.12,52.15,15456.0,42.477,42.5015,42.4607,42.4852,15456.0
2017-04-12 14:50:00,52.15,52.18,52.13,52.18,24654.0,42.4852,42.5096,42.4689,42.5096,24654.0
2017-04-12 14:55:00,52.18,52.22,52.17,52.22,22909.0,42.5096,42.5422,42.5015,42.5422,22909.0
2017-04-12 15:00:00,52.22,52.28,52.22,52.27,40334.0,42.5422,42.5911,42.5422,42.5829,40334.0
2017-04-12 15:05:00,52.27,52.27,52.21,52.22,23122.0,42.5829,42.5829,42.5341,42.5422,23122.0
2017-04-12 15:10:00,52.22,52.26,52.19,52.23,27455.0,42.5422,42.5748,42.5178,42.5504,27455.0
2017-04-12 15:15:00,52.22,52.23,52.19,52.2,25486.0,42.5422,42.5504,42.5178,42.5259,25486.0
2017-04-12 15:20:00,52.21,52.25,52.18,52.21,66122.0,42.5341,42.5667,42.5096,42.5341,66122.0
2017-04-12 15:25:00,52.21,52.22,52.15,52.16,76051.0,42.5341,42.5422,42.4852,42.4933,76051.0
2017-04-12 15:30:00,52.17,52.2,52.16,52.2,39018.0,42.5015,42.5259,42.4933,42.5259,39018.0
2017-04-12 15:35:00,52.2,52.2,52.15,52.15,38832.0,42.5259,42.5259,42.4852,42.4852,38832.0
2017-04-12 15:40:00,52.16,52.18,52.13,52.13,54045.0,42.4933,42.5096,42.4689,42.4689,54045.0
2017-04-12 15:45:00,52.13,52.16,52.13,52.14,52987.0,42.4689,42.4933,42.4689,42.477,52987.0
2017-04-12 15:50:00,52.13,52.18,52.13,52.17,77285.0,42.4689,42.5096,42.4689,42.5015,77285.0
2017-04-12 15:55:00,52.17,52.21,52.16,52.21,250266.0,42.5015,42.5341,42.4933,42.5341,250266.0
2017-04-13 09:30:00,52.18,52.32,52.13,52.28,29756.0,42.5096,42.6237,42.4689,42.5911,29756.0
2017-04-13 09:35:00,52.25,52.28,52.18,52.19,13660.0,42.5667,42.5911,42.5096,42.5178,13660.0
2017-04-13 09:40:00,52.19,52.22,52.07,52.16,18110.0,42.5178,42.5422,42.42,42.4933,18110.0
2017-04-13 09:45:00,52.15,52.21,52.12,52.18,10848.0,42.4852,42.5341,42.4607,42.5096,10848.0
2017-04-13 09:50:00,52.19,52.28,52.18,52.22,35721.0,42.5178,42.5911,42.5096,42.5422,35721.0
2017-04-13 09:55:00,52.23,52.25,52.13,52.17,32992.0,42.5504,42.5667,42.4689,42.5015,32992.0
2017-04-13 10:00:00,52.17,52.2,52.15,52.16,12541.0,42.5015,42.5259,42.4852,42.4933,12541.0
2017-04-13 10:05:00,52.16,52.18,52.05,52.05,33576.0,42.4933,42.5096,42.4037,42.4037,33576.0
2017-04-13 10:10:00,52.06,52.11,52.06,52.09,9416.0,42.4119,42.4526,42.4119,42.4363,9416.0
2017-04-13 10:15:00,52.1,52.17,52.1,52.15,9887.0,42.4445,42.5015,42.4445,42.4852,9887.0
2017-04-13 10:20:00,52.16,52.16,52.09,52.13,7538.0,42.4933,42.4933,42.4363,42.4689,7538.0
2017-04-13 10:25:00,52.14,52.18,52.12,52.13,9331.0,42.477,42.5096,42.4607,42.4689,9331.0
2017-04-13 10:30:00,52.13,52.18,52.13,52.17,10251.0,42.4689,42.5096,42.4689,42.5015,10251.0
2017-04-13 10:35:00,52.17,52.17,52.12,52.14,10173.0,42.5015,42.5015,42.4607,42.477,10173.0
2017-04-13 10:40:00,52.13,52.13,52.08,52.08,11352.0,42.4689,42.4689,42.4282,42.4282,11352.0
2017-04-13 10:45:00,52.09,52.12,52.08,52.12,11319.0,42.4363,42.4607,42.4282,42.4607,11319.0
2017-04-13 10:50:00,52.12,52.14,52.11,52.12,8811.0,42.4607,42.477,42.4526,42.4607,8811.0
2017-04-13 10:55:00,52.13,52.15,52.11,52.11,13555.0,42.4689,42.4852,42.4526,42.4526,13555.0
2017-04-13 11:00:00,52.12,52.15,52.11,52.12,13084.0,42.4607,42.4852,42.4526,42.4607,13084.0
2017-04-13 11:05:00,52.13,52.18,52.12,52.18,11926.0,42.4689,42.5096,42.4607,42.5096,11926.0
2017-04-13 11:10:00,52.17,52.21,52.15,52.19,13858.0,42.5015,42.5341,42.4852,42.5178,13858.0
2017-04-13 11:15:00,52.18,52.19,52.16,52.16,13226.0,42.5096,42.5178,42.4933,42.4933,13226.0
2017-04-13 11:20:00,52.16,52.18,52.15,52.16,8463.0,42.4933,42.5096,42.4852,42.4933,8463.0
2017-04-13 11:25:00,52.17,52.17,52.12,52.12,11085.0,42.5015,42.5015,42.4607,42.4607,11085.0
2017-04-13 11:30:00,52.12,52.16,52.12,52.15,9840.0,42.4607,42.4933,42.4607,42.4852,9840.0
2017-04-13 11:35:00,52.16,52.16,52.13,52.14,8933.0,42.4933,42.4933,42.4689,42.477,8933.0
2017-04-13 11:40:00,52.15,52.15,52.13,52.14,3400.0,42.4852,42.4852,42.4689,42.477,3400.0
2017-04-13 11:45:00,52.13,52.18,52.13,52.17,10634.0,42.4689,42.5096,42.4689,42.5015,10634.0
2017-04-13 11:50:00,52.18,52.2,52.17,52.2,7701.0,42.5096,42.5259,42.5015,42.5259,7701.0
2017-04-13 11:55:00,52.2,52.2,52.14,52.14,6936.0,42.5259,42.5259,42.477,42.477,6936.0
2017-04-13 12:00:00,52.14,52.14,52.1,52.12,13143.0,42.477,42.477,42.4445,42.4607,13143.0
2017-04-13 12:05:00,52.1,52.11,52.05,52.06,13451.0,42.4445,42.4526,42.4037,42.4119,13451.0
2017-04-13 12:10:00,52.05,52.08,52.05,52.06,10461.0,42.4037,42.4282,42.4037,42.4119,10461.0
2017-04-13 12:15:00,52.06,52.09,52.05,52.08,11023.0,42.4119,42.4363,42.4037,42.4282,11023.0
2017-04-13 12:20:00,52.07,52.08,52.04,52.04,9767.0,42.42,42.4282,42.3956,42.3956,9767.0
2017-04-13 12:25:00,52.04,52.07,52.04,52.06,6647.0,42.3956,42.42,42.3956,42.4119,6647.0
2017-04-13 12:30:00,52.07,52.07,52.04,52.04,10424.0,42.42,42.42,42.3956,42.3956,10424.0
2017-04-13 12:35:00,52.05,52.06,52.03,52.04,6481.0,42.4037,42.4119,42.3874,42.3956,6481.0
2017-04-13 12:40:00,52.04,52.04,52.0,52.03,17055.0,42.3956,42.3956,42.363,42.3874,17055.0
2017-04-13 12:45:00,52.03,52.03,51.98,52.0,13409.0,42.3874,42.3874,42.3467,42.363,13409.0
2017-04-13 12:50:00,52.0,52.02,51.99,51.99,11713.0,42.363,42.3793,42.3548,42.3548,11713.0
2017-04-13 12:55:00,51.98,52.02,51.97,52.01,13468.0,42.3467,42.3793,42.3385,42.3711,13468.0
2017-04-13 13:00:00,52.02,52.02,51.96,51.96,6855.0,42.3793,42.3793,42.3304,42.3304,6855.0
2017-04-13 13:05:00,51.97,51.99,51.95,51.98,9554.0,42.3385,42.3548,42.3223,42.3467,9554.0
2017-04-13 13:10:00,51.99,52.01,51.96,51.99,21467.0,42.3548,42.3711,42.3304,42.3548,21467.0
2017-04-13 13:15:00,52.0,52.0,51.97,51.99,5900.0,42.363,42.363,42.3385,42.3548,5900.0
2017-04-13 13:20:00,51.99,52.0,51.98,51.99,6648.0,42.3548,42.363,42.3467,42.3548,6648.0
2017-04-13 13:25:00,52.0,52.02,51.98,52.02,5600.0,42.363,42.3793,42.3467,42.3793,5600.0
2017-04-13 13:30:00,52.01,52.04,52.0,52.02,10539.0,42.3711,42.3956,42.363,42.3793,10539.0
2017-04-13 13:35:00,52.02,52.04,52.01,52.03,4840.0,42.3793,42.3956,42.3711,42.3874,4840.0
2017-04-13 13:40:00,52.03,52.04,51.99,51.99,16164.0,42.3874,42.3956,42.3548,42.3548,16164.0
2017-04-13 13:45:00,51.98,52.0,51.96,51.99,13551.0,42.3467,42.363,42.3304,42.3548,13551.0
2017-04-13 13:50:00,51.99,52.0,51.97,51.99,10444.0,42.3548,42.363,42.3385,42.3548,10444.0
2017-04-13 13:55:00,51.99,52.0,51.97,51.98,8434.0,42.3548,42.363,42.3385,42.3467,8434.0
2017-04-13 14:00:00,51.99,52.02,51.98,52.01,20035.0,42.3548,42.3793,42.3467,42.3711,20035.0
2017-04-13 14:05:00,52.01,52.06,52.01,52.04,11431.0,42.3711,42.4119,42.3711,42.3956,11431.0
2017-04-13 14:10:00,52.04,52.08,52.03,52.05,20463.0,42.3956,42.4282,42.3874,42.4037,20463.0
2017-04-13 14:15:00,52.05,52.07,52.04,52.06,11407.0,42.4037,42.42,42.3956,42.4119,11407.0
2017-04-13 14:20:00,52.05,52.1,52.04,52.05,25274.0,42.4037,42.4445,42.3956,42.4037,25274.0
2017-04-13 14:25:00,52.06,52.09,52.05,52.08,18517.0,42.4119,42.4363,42.4037,42.4282,18517.0
2017-04-13 14:30:00,52.07,52.1,52.07,52.1,10675.0,42.42,42.4445,42.42,42.4445,10675.0
2017-04-13 14:35:00,52.09,52.1,52.07,52.08,9702.0,42.4363,42.4445,42.42,42.4282,9702.0
2017-04-13 14:40:00,52.07,52.09,52.06,52.09,18682.0,42.42,42.4363,42.4119,42.4363,18682.0
2017-04-13 14:45:00,52.08,52.12,52.08,52.1,10897.0,42.4282,42.4607,42.4282,42.4445,10897.0
2017-04-13 14:50:00,52.11,52.11,52.06,52.08,12936.0,42.4526,42.4526,42.4119,42.4282,12936.0
2017-04-13 14:55:00,52.08,52.1,52.06,52.09,18054.0,42.4282,42.4445,42.4119,42.4363,18054.0
2017-04-13 15:00:00,52.09,52.11,52.07,52.08,14305.0,42.4363,42.4526,42.42,42.4282,14305.0
2017-04-13 15:05:00,52.09,52.11,52.07,52.07,15862.0,42.4363,42.4526,42.42,42.42,15862.0
2017-04-13 15:10:00,52.07,52.07,52.02,52.02,16271.0,42.42,42.42,42.3793,42.3793,16271.0
2017-04-13 15:15:00,52.02,52.04,51.99,52.03,13177.0,42.3793,42.3956,42.3548,42.3874,13177.0
2017-04-13 15:20:00,52.03,52.06,52.03,52.05,13754.0,42.3874,42.4119,42.3874,42.4037,13754.0
2017-04-13 15:25:00,52.05,52.06,52.01,52.01,23213.0,42.4037,42.4119,42.3711,42.3711,23213.0
2017-04-13 15:30:00,52.01,52.03,51.96,51.97,22109.0,42.3711,42.3874,42.3304,42.3385,22109.0
2017-04-13 15:35:00,51.98,51.99,51.95,51.96,19814.0,42.3467,42.3548,42.3223,42.3304,19814.0
2017-04-13 15:40:00,51.95,51.97,51.93,51.93,29498.0,42.3223,42.3385,42.306,42.306,29498.0
2017-04-13 15:45:00,51.93,52.04,51.93,52.04,32998.0,42.306,42.3956,42.306,42.3956,32998.0
2017-04-13 15:50:00,52.03,52.03,51.95,51.97,48073.0,42.3874,42.3874,42.3223,42.3385,48073.0
2017-04-13 15:55:00,51.97,51.99,51.9,51.9,88533.0,42.3385,42.3548,42.2815,42.2815,88533.0
2017-04-17 09:30:00,51.96,52.17,51.88,52.17,41305.0,42.3304,42.5015,42.2652,42.5015,41305.0
2017-04-17 09:35:00,52.17,52.2,52.06,52.09,15925.0,42.5015,42.5259,42.4119,42.4363,15925.0
2017-04-17 09:40:00,52.1,52.13,51.98,52.01,13713.0,42.4445,42.4689,42.3467,42.3711,13713.0
2017-04-17 09:45:00,52.0,52.03,51.96,52.0,17602.0,42.363,42.3874,42.3304,42.363,17602.0
2017-04-17 09:50:00,52.0,52.09,52.0,52.07,32668.0,42.363,42.4363,42.363,42.42,32668.0
2017-04-17 09:55:00,52.07,52.13,52.06,52.09,11080.0,42.42,42.4689,42.4119,42.4363,11080.0
2017-04-17 10:00:00,52.09,52.09,52.05,52.05,12600.0,42.4363,42.4363,42.4037,42.4037,12600.0
2017-04-17 10:05:00,52.05,52.11,52.05,52.08,15721.0,42.4037,42.4526,42.4037,42.4282,15721.0
2017-04-17 10:10:00,52.09,52.09,52.02,52.04,12617.0,42.4363,42.4363,42.3793,42.3956,12617.0
2017-04-17 10:15:00,52.04,52.08,52.03,52.06,11288.0,42.3956,42.4282,42.3874,42.4119,11288.0
2017-04-17 10:20:00,52.06,52.09,52.05,52.05,11610.0,42.4119,42.4363,42.4037,42.4037,11610.0
2017-04-17 10:25:00,52.04,52.09,52.03,52.09,13800.0,42.3956,42.4363,42.3874,42.4363,13800.0
2017-04-17 10:30:00,52.08,52.11,52.05,52.05,11439.0,42.4282,42.4526,42.4037,42.4037,11439.0
2017-04-17 10:35:00,52.05,52.05,52.01,52.01,12251.0,42.4037,42.4037,42.3711,42.3711,12251.0
2017-04-17 10:40:00,52.01,52.02,51.97,51.99,11941.0,42.3711,42.3793,42.3385,42.3548,11941.0
2017-04-17 10:45:00,51.99,52.14,51.99,52.12,44568.0,42.3548,42.477,42.3548,42.4607,44568.0
2017-04-17 10:50:00,52.13,52.13,52.04,52.06,18349.0,42.4689,42.4689,42.3956,42.4119,18349.0
2017-04-17 10:55:00,52.06,52.07,52.03,52.06,6329.0,42.4119,42.42,42.3874,42.4119,6329.0
2017-04-17 11:00:00,52.07,52.07,52.02,52.06,13430.0,42.42,42.42,42.3793,42.4119,13430.0
2017-04-17 11:05:00,52.06,52.06,52.0,52.02,7779.0,42.4119,42.4119,42.363,42.3793,7779.0
2017-04-17 11:10:00,52.01,52.04,52.0,52.02,12697.0,42.3711,42.3956,42.363,42.3793,12697.0
2017-04-17 11:15:00,52.02,52.02,51.95,51.97,17311.0,42.3793,42.3793,42.3223,42.3385,17311.0
2017-04-17 11:20:00,51.98,51.98,51.96,51.98,8645.0,42.3467,42.3467,42.3304,42.3467,8645.0
2017-04-17 11:25:00,51.99,51.99,51.96,51.97,8250.0,42.3548,42.3548,42.3304,42.3385,8250.0
2017-04-17 11:30:00,51.97,51.99,51.95,51.97,13163.0,42.3385,42.3548,42.3223,42.3385,13163.0
2017-04-17 11:35:00,51.97,51.98,51.94,51.96,10618.0,42.3385,42.3467,42.3141,42.3304,10618.0
2017-04-17 11:40:00,51.96,51.96,51.94,51.94,13609.0,42.3304,42.3304,42.3141,42.3141,13609.0
2017-04-17 11:45:00,51.94,51.96,51.94,51.94,10735.0,42.3141,42.3304,42.3141,42.3141,10735.0
2017-04-17 11:50:00,51.93,51.96,51.91,51.91,12276.0,42.306,42.3304,42.2897,42.2897,12276.0
2017-04-17 11:55:00,51.91,51.92,51.88,51.89,11860.0,42.2897,42.2978,42.2652,42.2734,11860.0
2017-04-17 12:00:00,51.89,51.94,51.89,51.94,13062.0,42.2734,42.3141,42.2734,42.3141,13062.0
2017-04-17 12:05:00,51.94,51.97,51.92,51.97,23437.0,42.3141,42.3385,42.2978,42.3385,23437.0
2017-04-17 12:10:00,51.97,51.98,51.94,51.95,12416.0,42.3385,42.3467,42.3141,42.3223,12416.0
2017-04-17 12:15:00,51.95,51.98,51.94,51.97,7672.0,42.3223,42.3467,42.3141,42.3385,7672.0
2017-04-17 12:20:00,51.97,51.98,51.95,51.97,14300.0,42.3385,42.3467,42.3223,42.3385,14300.0
2017-04-17 12:25:00,51.97,51.98,51.94,51.95,11104.0,42.3385,42.3467,42.3141,42.3223,11104.0
2017-04-17 12:30:00,51.95,51.99,51.94,51.98,14212.0,42.3223,42.3548,42.3141,42.3467,14212.0
2017-04-17 12:35:00,51.98,51.99,51.94,51.94,13706.0,42.3467,42.3548,42.3141,42.3141,13706.0
2017-04-17 12:40:00,51.94,51.99,51.94,51.99,14955.0,42.3141,42.3548,42.3141,42.3548,14955.0
2017-04-17 12:45:00,51.99,52.01,51.98,52.01,11944.0,42.3548,42.3711,42.3467,42.3711,11944.0
2017-04-17 12:50:00,52.01,52.01,51.99,52.0,8654.0,42.3711,42.3711,42.3548,42.363,8654.0
2017-04-17 12:55:00,52.0,52.01,51.98,51.99,13406.0,42.363,42.3711,42.3467,42.3548,13406.0
2017-04-17 13:00:00,51.99,52.03,51.97,52.03,16283.0,42.3548,42.3874,42.3385,42.3874,16283.0
2017-04-17 13:05:00,52.03,52.06,52.02,52.04,12407.0,42.3874,42.4119,42.3793,42.3956,12407.0
2017-04-17 13:10:00,52.04,52.08,52.03,52.05,14943.0,42.3956,42.4282,42.3874,42.4037,14943.0
2017-04-17 13:15:00,52.05,52.06,52.03,52.05,7987.0,42.4037,42.4119,42.3874,42.4037,7987.0
2017-04-17 13:20:00,52.04,52.05,52.03,52.05,7029.0,42.3956,42.4037,42.3874,42.4037,7029.0
2017-04-17 13:25:00,52.05,52.06,52.03,52.03,7496.0,42.4037,42.4119,42.3874,42.3874,7496.0
2017-04-17 13:30:00,52.04,52.04,52.01,52.01,7683.0,42.3956,42.3956,42.3711,42.3711,7683.0
2017-04-17 13:35:00,52.02,52.02,51.98,52.01,12757.0,42.3793,42.3793,42.3467,42.3711,12757.0
2017-04-17 13:40:00,52.02,52.04,51.98,51.98,7603.0,42.3793,42.3956,42.3467,42.3467,7603.0
2017-04-17 13:45:00,51.99,52.02,51.99,52.02,6396.0,42.3548,42.3793,42.3548,42.3793,6396.0
2017-04-17 13:50:00,52.02,52.02,51.98,52.0,11190.0,42.3793,42.3793,42.3467,42.363,11190.0
2017-04-17 13:55:00,52.0,52.02,51.98,52.01,22162.0,42.363,42.3793,42.3467,42.3711,22162.0
2017-04-17 14:00:00,52.02,52.05,52.01,52.04,11131.0,42.3793,42.4037,42.3711,42.3956,11131.0
2017-04-17 14:05:00,52.03,52.03,51.97,51.98,15650.0,42.3874,42.3874,42.3385,42.3467,15650.0
2017-04-17 14:10:00,51.98,52.02,51.98,52.02,14344.0,42.3467,42.3793,42.3467,42.3793,14344.0
2017-04-17 14:15:00,52.02,52.03,51.97,51.97,16541.0,42.3793,42.3874,42.3385,42.3385,16541.0
2017-04-17 14:20:00,51.98,51.99,51.96,51.96,13554.0,42.3467,42.3548,42.3304,42.3304,13554.0
2017-04-17 14:25:00,51.97,51.97,51.96,51.96,6840.0,42.3385,42.3385,42.3304,42.3304,6840.0
2017-04-17 14:30:00,51.97,51.98,51.96,51.97,20048.0,42.3385,42.3467,42.3304,42.3385,20048.0
2017-04-17 14:35:00,51.98,51.98,51.95,51.97,23456.0,42.3467,42.3467,42.3223,42.3385,23456.0
2017-04-17 14:40:00,51.97,52.01,51.96,52.0,23159.0,42.3385,42.3711,42.3304,42.363,23159.0
2017-04-17 14:45:00,52.0,52.0,51.98,51.99,13740.0,42.363,42.363,42.3467,42.3548,13740.0
2017-04-17 14:50:00,51.99,51.99,51.97,51.97,14668.0,42.3548,42.3548,42.3385,42.3385,14668.0
2017-04-17 14:55:00,51.98,51.99,51.95,51.98,28420.0,42.3467,42.3548,42.3223,42.3467,28420.0
2017-04-17 15:00:00,51.98,52.03,51.97,51.97,27575.0,42.3467,42.3874,42.3385,42.3385,27575.0
2017-04-17 15:05:00,51.98,52.02,51.96,52.02,53177.0,42.3467,42.3793,42.3304,42.3793,53177.0
2017-04-17 15:10:00,52.02,52.04,52.01,52.04,16522.0,42.3793,42.3956,42.3711,42.3956,16522.0
2017-04-17 15:15:00,52.04,52.08,52.02,52.08,30656.0,42.3956,42.4282,42.3793,42.4282,30656.0
2017-04-17 15:20:00,52.08,52.08,52.04,52.06,21266.0,42.4282,42.4282,42.3956,42.4119,21266.0
2017-04-17 15:25:00,52.06,52.12,52.05,52.1,19966.0,42.4119,42.4607,42.4037,42.4445,19966.0
2017-04-17 15:30:00,52.09,52.09,52.07,52.09,29558.0,42.4363,42.4363,42.42,42.4363,29558.0
2017-04-17 15:35:00,52.09,52.1,52.07,52.07,21032.0,42.4363,42.4445,42.42,42.42,21032.0
2017-04-17 15:40:00,52.08,52.1,52.07,52.08,23394.0,42.4282,42.4445,42.42,42.4282,23394.0
2017-04-17 15:45:00,52.09,52.13,52.08,52.12,26519.0,42.4363,42.4689,42.4282,42.4607,26519.0
2017-04-17 15:50:00,52.12,52.12,52.07,52.08,58855.0,42.4607,42.4607,42.42,42.4282,58855.0
2017-04-17 15:55:00,52.08,52.12,52.05,52.11,129916.0,42.4282,42.4607,42.4037,42.4526,129916.0
2017-04-18 09:30:00,52.0,52.2,51.96,52.2,33822.0,42.363,42.5259,42.3304,42.5259,33822.0
2017-04-18 09:35:00,52.2,52.23,52.16,52.21,48580.0,42.5259,42.5504,42.4933,42.5341,48580.0
2017-04-18 09:40:00,52.22,52.27,52.17,52.26,39170.0,42.5422,42.5829,42.5015,42.5748,39170.0
2017-04-18 09:45:00,52.26,52.34,52.24,52.24,22166.0,42.5748,42.64,42.5585,42.5585,22166.0
2017-04-18 09:50:00,52.25,52.28,52.23,52.24,17399.0,42.5667,42.5911,42.5504,42.5585,17399.0
2017-04-18 09:55:00,52.25,52.32,52.24,52.26,24397.0,42.5667,42.6237,42.5585,42.5748,24397.0
2017-04-18 10:00:00,52.26,52.37,52.21,52.32,38475.0,42.5748,42.6644,42.5341,42.6237,38475.0
2017-04-18 10:05:00,52.32,52.39,52.32,52.39,26204.0,42.6237,42.6807,42.6237,42.6807,26204.0
2017-04-18 10:10:00,52.39,52.45,52.38,52.44,25198.0,42.6807,42.7296,42.6726,42.7214,25198.0
2017-04-18 10:15:00,52.44,52.47,52.41,52.44,40011.0,42.7214,42.7459,42.697,42.7214,40011.0
2017-04-18 10:20:00,52.44,52.44,52.35,52.36,15327.0,42.7214,42.7214,42.6481,42.6563,15327.0
2017-04-18 10:25:00,52.37,52.37,52.31,52.33,16996.0,42.6644,42.6644,42.6155,42.6318,16996.0
2017-04-18 10:30:00,52.35,52.4,52.35,52.38,10835.0,42.6481,42.6889,42.6481,42.6726,10835.0
2017-04-18 10:35:00,52.38,52.42,52.37,52.41,10738.0,42.6726,42.7052,42.6644,42.697,10738.0
2017-04-18 10:40:00,52.42,52.43,52.39,52.41,51200.0,42.7052,42.7133,42.6807,42.697,51200.0
2017-04-18 10:45:00,52.4,52.48,52.4,52.47,37895.0,42.6889,42.754,42.6889,42.7459,37895.0
2017-04-18 10:50:00,52.47,52.5,52.42,52.46,45217.0,42.7459,42.7703,42.7052,42.7377,45217.0
2017-04-18 10:55:00,52.47,52.5,52.45,52.5,18708.0,42.7459,42.7703,42.7296,42.7703,18708.0
2017-04-18 11:00:00,52.5,52.53,52.46,52.52,27807.0,42.7703,42.7948,42.7377,42.7866,27807.0
2017-04-18 11:05:00,52.52,52.61,52.52,52.57,34046.0,42.7866,42.8599,42.7866,42.8274,34046.0
2017-04-18 11:10:00,52.57,52.58,52.48,52.48,22695.0,42.8274,42.8355,42.754,42.754,22695.0
2017-04-18 11:15:00,52.48,52.55,52.47,52.48,15450.0,42.754,42.8111,42.7459,42.754,15450.0
2017-04-18 11:20:00,52.49,52.57,52.49,52.57,14829.0,42.7622,42.8274,42.7622,42.8274,14829.0
2017-04-18 11:25:00,52.57,52.57,52.47,52.48,30322.0,42.8274,42.8274,42.7459,42.754,30322.0
2017-04-18 11:30:00,52.48,52.48,52.39,52.39,24374.0,42.754,42.754,42.6807,42.6807,24374.0
2017-04-18 11:35:00,52.39,52.39,52.34,52.37,27003.0,42.6807,42.6807,42.64,42.6644,27003.0
2017-04-18 11:40:00,52.37,52.37,52.3,52.3,15648.0,42.6644,42.6644,42.6074,42.6074,15648.0
2017-04-18 11:45:00,52.3,52.33,52.3,52.31,23184.0,42.6074,42.6318,42.6074,42.6155,23184.0
2017-04-18 11:50:00,52.32,52.37,52.3,52.36,20504.0,42.6237,42.6644,42.6074,42.6563,20504.0
2017-04-18 11:55:00,52.38,52.39,52.3,52.32,14880.0,42.6726,42.6807,42.6074,42.6237,14880.0
2017-04-18 12:00:00,52.32,52.37,52.28,52.34,17221.0,42.6237,42.6644,42.5911,42.64,17221.0
2017-04-18 12:05:00,52.34,52.36,52.33,52.33,11155.0,42.64,42.6563,42.6318,42.6318,11155.0
2017-04-18 12:10:00,52.33,52.37,52.31,52.35,13583.0,42.6318,42.6644,42.6155,42.6481,13583.0
2017-04-18 12:15:00,52.35,52.35,52.31,52.34,24299.0,42.6481,42.6481,42.6155,42.64,24299.0
2017-04-18 12:20:00,52.34,52.38,52.33,52.33,14919.0,42.64,42.6726,42.6318,42.6318,14919.0
2017-04-18 12:25:00,52.33,52.36,52.31,52.34,15320.0,42.6318,42.6563,42.6155,42.64,15320.0
2017-04-18 12:30:00,52.34,52.38,52.33,52.37,14217.0,42.64,42.6726,42.6318,42.6644,14217.0
2017-04-18 12:35:00,52.37,52.37,52.34,52.35,12370.0,42.6644,42.6644,42.64,42.6481,12370.0
2017-04-18 12:40:00,52.35,52.4,52.34,52.36,13897.0,42.6481,42.6889,42.64,42.6563,13897.0
2017-04-18 12:45:00,52.36,52.37,52.33,52.34,11016.0,42.6563,42.6644,42.6318,42.64,11016.0
2017-04-18 12:50:00,52.34,52.39,52.33,52.36,11859.0,42.64,42.6807,42.6318,42.6563,11859.0
2017-04-18 12:55:00,52.36,52.36,52.33,52.34,13981.0,42.6563,42.6563,42.6318,42.64,13981.0
2017-04-18 13:00:00,52.35,52.37,52.32,52.36,13358.0,42.6481,42.6644,42.6237,42.6563,13358.0
2017-04-18 13:05:00,52.36,52.37,52.33,52.37,12543.0,42.6563,42.6644,42.6318,42.6644,12543.0
2017-04-18 13:10:00,52.38,52.41,52.37,52.39,26375.0,42.6726,42.697,42.6644,42.6807,26375.0
2017-04-18 13:15:00,52.4,52.42,52.38,52.39,15620.0,42.6889,42.7052,42.6726,42.6807,15620.0
2017-04-18 13:20:00,52.4,52.43,52.4,52.43,6655.0,42.6889,42.7133,42.6889,42.7133,6655.0
2017-04-18 13:25:00,52.43,52.43,52.37,52.38,19963.0,42.7133,42.7133,42.6644,42.6726,19963.0
2017-04-18 13:30:00,52.38,52.39,52.33,52.37,9300.0,42.6726,42.6807,42.6318,42.6644,9300.0
2017-04-18 13:35:00,52.36,52.38,52.33,52.35,18652.0,42.6563,42.6726,42.6318,42.6481,18652.0
2017-04-18 13:40:00,52.35,52.39,52.35,52.39,12555.0,42.6481,42.6807,42.6481,42.6807,12555.0
2017-04-18 13:45:00,52.38,52.4,52.37,52.37,9797.0,42.6726,42.6889,42.6644,42.6644,9797.0
2017-04-18 13:50:00,52.37,52.38,52.35,52.36,11796.0,42.6644,42.6726,42.6481,42.6563,11796.0
2017-04-18 13:55:00,52.37,52.37,52.36,52.36,8705.0,42.6644,42.6644,42.6563,42.6563,8705.0
2017-04-18 14:00:00,52.36,52.42,52.36,52.41,15251.0,42.6563,42.7052,42.6563,42.697,15251.0
2017-04-18 14:05:00,52.41,52.41,52.36,52.36,16867.0,42.697,42.697,42.6563,42.6563,16867.0
2017-04-18 14:10:00,52.36,52.4,52.36,52.4,12911.0,42.6563,42.6889,42.6563,42.6889,12911.0
2017-04-18 14:15:00,52.4,52.43,52.37,52.37,20693.0,42.6889,42.7133,42.6644,42.6644,20693.0
2017-04-18 14:20:00,52.38,52.38,52.35,52.35,13605.0,42.6726,42.6726,42.6481,42.6481,13605.0
2017-04-18 14:25:00,52.36,52.4,52.36,52.39,12100.0,42.6563,42.6889,42.6563,42.6807,12100.0
2017-04-18 14:30:00,52.39,52.39,52.36,52.38,13569.0,42.6807,42.6807,42.6563,42.6726,13569.0
2017-04-18 14:35:00,52.38,52.4,52.36,52.37,25688.0,42.6726,42.6889,42.6563,42.6644,25688.0
2017-04-18 14:40:00,52.38,52.4,52.35,52.36,20236.0,42.6726,42.6889,42.6481,42.6563,20236.0
2017-04-18 14:45:00,52.37,52.37,52.33,52.36,15743.0,42.6644,42.6644,42.6318,42.6563,15743.0
2017-04-18 14:50:00,52.36,52.37,52.35,52.37,7935.0,42.6563,42.6644,42.6481,42.6644,7935.0
2017-04-18 14:55:00,52.37,52.37,52.34,52.36,20753.0,42.6644,42.6644,42.64,42.6563,20753.0
2017-04-18 15:00:00,52.37,52.39,52.35,52.35,17941.0,42.6644,42.6807,42.6481,42.6481,17941.0
2017-04-18 15:05:00,52.36,52.41,52.35,52.4,31515.0,42.6563,42.697,42.6481,42.6889,31515.0
2017-04-18 15:10:00,52.4,52.42,52.37,52.39,29925.0,42.6889,42.7052,42.6644,42.6807,29925.0
2017-04-18 15:15:00,52.39,52.42,52.37,52.41,17654.0,42.6807,42.7052,42.6644,42.697,17654.0
2017-04-18 15:20:00,52.41,52.42,52.38,52.42,25756.0,42.697,42.7052,42.6726,42.7052,25756.0
2017-04-18 15:25:00,52.42,52.43,52.4,52.4,24965.0,42.7052,42.7133,42.6889,42.6889,24965.0
2017-04-18 15:30:00,52.41,52.41,52.38,52.41,52785.0,42.697,42.697,42.6726,42.697,52785.0
2017-04-18 15:35:00,52.41,52.45,52.4,52.45,39773.0,42.697,42.7296,42.6889,42.7296,39773.0
2017-04-18 15:40:00,52.45,52.45,52.42,52.42,33257.0,42.7296,42.7296,42.7052,42.7052,33257.0
2017-04-18 15:45:00,52.42,52.42,52.4,52.41,36232.0,42.7052,42.7052,42.6889,42.697,36232.0
2017-04-18 15:50:00,52.41,52.45,52.4,52.44,103063.0,42.697,42.7296,42.6889,42.7214,103063.0
2017-04-18 15:55:00,52.44,52.44,52.4,52.41,169465.0,42.7214,42.7214,42.6889,42.697,169465.0
2017-04-19 09:30:00,52.48,52.59,52.36,52.52,46204.0,42.754,42.8436,42.6563,42.7866,46204.0
2017-04-19 09:35:00,52.52,52.59,52.48,52.58,12113.0,42.7866,42.8436,42.754,42.8355,12113.0
2017-04-19 09:40:00,52.58,52.59,52.5,52.56,11416.0,42.8355,42.8436,42.7703,42.8192,11416.0
2017-04-19 09:45:00,52.56,52.58,52.52,52.54,8840.0,42.8192,42.8355,42.7866,42.8029,8840.0
2017-04-19 09:50:00,52.53,52.6,52.49,52.51,33960.0,42.7948,42.8518,42.7622,42.7785,33960.0
2017-04-19 09:55:00,52.52,52.59,52.52,52.56,16420.0,42.7866,42.8436,42.7866,42.8192,16420.0
2017-04-19 10:00:00,52.56,52.56,52.44,52.45,24646.0,42.8192,42.8192,42.7214,42.7296,24646.0
2017-04-19 10:05:00,52.46,52.49,52.46,52.48,6542.0,42.7377,42.7622,42.7377,42.754,6542.0
2017-04-19 10:10:00,52.48,52.55,52.47,52.55,20437.0,42.754,42.8111,42.7459,42.8111,20437.0
2017-04-19 10:15:00,52.54,52.54,52.44,52.47,8053.0,42.8029,42.8029,42.7214,42.7459,8053.0
2017-04-19 10:20:00,52.47,52.53,52.46,52.53,21613.0,42.7459,42.7948,42.7377,42.7948,21613.0
2017-04-19 10:25:00,52.54,52.54,52.46,52.47,7145.0,42.8029,42.8029,42.7377,42.7459,7145.0
2017-04-19 10:30:00,52.48,52.51,52.47,52.49,12192.0,42.754,42.7785,42.7459,42.7622,12192.0
2017-04-19 10:35:00,52.5,52.53,52.49,52.5,12277.0,42.7703,42.7948,42.7622,42.7703,12277.0
2017-04-19 10:40:00,52.5,52.5,52.43,52.45,10308.0,42.7703,42.7703,42.7133,42.7296,10308.0
2017-04-19 10:45:00,52.45,52.49,52.44,52.44,10070.0,42.7296,42.7622,42.7214,42.7214,10070.0
2017-04-19 10:50:00,52.44,52.47,52.43,52.46,8785.0,42.7214,42.7459,42.7133,42.7377,8785.0
2017-04-19 10:55:00,52.46,52.46,52.43,52.44,13881.0,42.7377,42.7377,42.7133,42.7214,13881.0
2017-04-19 11:00:00,52.45,52.45,52.41,52.42,6412.0,42.7296,42.7296,42.697,42.7052,6412.0
2017-04-19 11:05:00,52.42,52.47,52.41,52.44,17606.0,42.7052,42.7459,42.697,42.7214,17606.0
2017-04-19 11:10:00,52.44,52.44,52.37,52.38,17572.0,42.7214,42.7214,42.6644,42.6726,17572.0
2017-04-19 11:15:00,52.38,52.39,52.34,52.34,16638.0,42.6726,42.6807,42.64,42.64,16638.0
2017-04-19 11:20:00,52.35,52.41,52.34,52.38,19038.0,42.6481,42.697,42.64,42.6726,19038.0
2017-04-19 11:25:00,52.38,52.38,52.31,52.33,13619.0,42.6726,42.6726,42.6155,42.6318,13619.0
2017-04-19 11:30:00,52.32,52.36,52.31,52.35,15887.0,42.6237,42.6563,42.6155,42.6481,15887.0
2017-04-19 11:35:00,52.35,52.39,52.34,52.38,9497.0,42.6481,42.6807,42.64,42.6726,9497.0
2017-04-19 11:40:00,52.38,52.39,52.38,52.38,4516.0,42.6726,42.6807,42.6726,42.6726,4516.0
2017-04-19 11:45:00,52.38,52.39,52.36,52.36,6239.0,42.6726,42.6807,42.6563,42.6563,6239.0
2017-04-19 11:50:00,52.36,52.37,52.34,52.34,12422.0,42.6563,42.6644,42.64,42.64,12422.0
2017-04-19 11:55:00,52.34,52.35,52.31,52.33,13975.0,42.64,42.6481,42.6155,42.6318,13975.0
2017-04-19 12:00:00,52.33,52.36,52.32,52.34,14628.0,42.6318,42.6563,42.6237,42.64,14628.0
2017-04-19 12:05:00,52.33,52.33,52.3,52.3,10081.0,42.6318,42.6318,42.6074,42.6074,10081.0
2017-04-19 12:10:00,52.29,52.3,52.26,52.3,11817.0,42.5992,42.6074,42.5748,42.6074,11817.0
2017-04-19 12:15:00,52.3,52.32,52.28,52.31,9294.0,42.6074,42.6237,42.5911,42.6155,9294.0
2017-04-19 12:20:00,52.31,52.33,52.31,52.33,7762.0,42.6155,42.6318,42.6155,42.6318,7762.0
2017-04-19 12:25:00,52.33,52.34,52.3,52.31,7724.0,42.6318,42.64,42.6074,42.6155,7724.0
2017-04-19 12:30:00,52.31,52.34,52.3,52.34,8335.0,42.6155,42.64,42.6074,42.64,8335.0
2017-04-19 12:35:00,52.34,52.35,52.33,52.33,6033.0,42.64,42.6481,42.6318,42.6318,6033.0
2017-04-19 12:40:00,52.33,52.33,52.3,52.3,6414.0,42.6318,42.6318,42.6074,42.6074,6414.0
2017-04-19 12:45:00,52.3,52.31,52.29,52.3,8210.0,42.6074,42.6155,42.5992,42.6074,8210.0
2017-04-19 12:50:00,52.31,52.35,52.31,52.35,8696.0,42.6155,42.6481,42.6155,42.6481,8696.0
2017-04-19 12:55:00,52.35,52.36,52.34,52.35,6184.0,42.6481,42.6563,42.64,42.6481,6184.0
2017-04-19 13:00:00,52.34,52.35,52.31,52.32,31030.0,42.64,42.6481,42.6155,42.6237,31030.0
2017-04-19 13:05:00,52.31,52.34,52.3,52.32,6515.0,42.6155,42.64,42.6074,42.6237,6515.0
2017-04-19 13:10:00,52.31,52.31,52.29,52.3,8740.0,42.6155,42.6155,42.5992,42.6074,8740.0
2017-04-19 13:15:00,52.3,52.3,52.26,52.28,10864.0,42.6074,42.6074,42.5748,42.5911,10864.0
2017-04-19 13:20:00,52.28,52.31,52.26,52.3,9805.0,42.5911,42.6155,42.5748,42.6074,9805.0
2017-04-19 13:25:00,52.31,52.31,52.28,52.29,7034.0,42.6155,42.6155,42.5911,42.5992,7034.0
2017-04-19 13:30:00,52.29,52.31,52.28,52.28,7439.0,42.5992,42.6155,42.5911,42.5911,7439.0
2017-04-19 13:35:00,52.28,52.28,52.25,52.25,10300.0,42.5911,42.5911,42.5667,42.5667,10300.0
2017-04-19 13:40:00,52.25,52.25,52.19,52.24,27617.0,42.5667,42.5667,42.5178,42.5585,27617.0
2017-04-19 13:45:00,52.24,52.25,52.22,52.23,8624.0,42.5585,42.5667,42.5422,42.5504,8624.0
2017-04-19 13:50:00,52.23,52.27,52.22,52.26,15400.0,42.5504,42.5829,42.5422,42.5748,15400.0
2017-04-19 13:55:00,52.26,52.27,52.24,52.25,10492.0,42.5748,42.5829,42.5585,42.5667,10492.0
2017-04-19 14:00:00,52.26,52.28,52.24,52.25,15384.0,42.5748,42.5911,42.5585,42.5667,15384.0
2017-04-19 14:05:00,52.25,52.27,52.24,52.25,13748.0,42.5667,42.5829,42.5585,42.5667,13748.0
2017-04-19 14:10:00,52.26,52.26,52.23,52.24,8091.0,42.5748,42.5748,42.5504,42.5585,8091.0
2017-04-19 14:15:00,52.23,52.26,52.21,52.26,18548.0,42.5504,42.5748,42.5341,42.5748,18548.0
2017-04-19 14:20:00,52.26,52.26,52.21,52.21,12519.0,42.5748,42.5748,42.5341,42.5341,12519.0
2017-04-19 14:25:00,52.22,52.24,52.21,52.22,18689.0,42.5422,42.5585,42.5341,42.5422,18689.0
2017-04-19 14:30:00,52.22,52.24,52.21,52.22,14744.0,42.5422,42.5585,42.5341,42.5422,14744.0
2017-04-19 14:35:00,52.23,52.24,52.21,52.21,12936.0,42.5504,42.5585,42.5341,42.5341,12936.0
2017-04-19 14:40:00,52.22,52.22,52.18,52.2,18584.0,42.5422,42.5422,42.5096,42.5259,18584.0
2017-04-19 14:45:00,52.2,52.2,52.16,52.17,21243.0,42.5259,42.5259,42.4933,42.5015,21243.0
2017-04-19 14:50:00,52.16,52.17,52.12,52.16,25476.0,42.4933,42.5015,42.4607,42.4933,25476.0
2017-04-19 14:55:00,52.16,52.16,52.12,52.15,18830.0,42.4933,42.4933,42.4607,42.4852,18830.0
2017-04-19 15:00:00,52.15,52.24,52.14,52.24,24754.0,42.4852,42.5585,42.477,42.5585,24754.0
2017-04-19 15:05:00,52.24,52.27,52.23,52.27,20871.0,42.5585,42.5829,42.5504,42.5829,20871.0
2017-04-19 15:10:00,52.27,52.29,52.25,52.26,16900.0,42.5829,42.5992,42.5667,42.5748,16900.0
2017-04-19 15:15:00,52.26,52.27,52.24,52.26,21493.0,42.5748,42.5829,42.5585,42.5748,21493.0
2017-04-19 15:20:00,52.27,52.29,52.25,52.25,28618.0,42.5829,42.5992,42.5667,42.5667,28618.0
2017-04-19 15:25:00,52.25,52.25,52.21,52.22,34532.0,42.5667,42.5667,42.5341,42.5422,34532.0
2017-04-19 15:30:00,52.22,52.23,52.19,52.2,45105.0,42.5422,42.5504,42.5178,42.5259,45105.0
2017-04-19 15:35:00,52.2,52.21,52.17,52.18,37215.0,42.5259,42.5341,42.5015,42.5096,37215.0
2017-04-19 15:40:00,52.18,52.18,52.13,52.15,50645.0,42.5096,42.5096,42.4689,42.4852,50645.0
2017-04-19 15:45:00,52.15,52.15,52.12,52.13,35150.0,42.4852,42.4852,42.4607,42.4689,35150.0
2017-04-19 15:50:00,52.13,52.13,52.1,52.12,89986.0,42.4689,42.4689,42.4445,42.4607,89986.0
2017-04-19 15:55:00,52.11,52.15,52.1,52.11,280540.0,42.4526,42.4852,42.4445,42.4526,280540.0
2017-04-20 09:30:00,52.12,52.18,52.02,52.15,38332.0,42.4607,42.5096,42.3793,42.4852,38332.0
2017-04-20 09:35:00,52.16,52.24,52.15,52.2,27545.0,42.4933,42.5585,42.4852,42.5259,27545.0
2017-04-20 09:40:00,52.2,52.21,52.13,52.16,49397.0,42.5259,42.5341,42.4689,42.4933,49397.0
2017-04-20 09:45:00,52.16,52.16,52.05,52.1,29146.0,42.4933,42.4933,42.4037,42.4445,29146.0
2017-04-20 09:50:00,52.1,52.14,52.03,52.04,18711.0,42.4445,42.477,42.3874,42.3956,18711.0
2017-04-20 09:55:00,52.04,52.07,52.01,52.07,23131.0,42.3956,42.42,42.3711,42.42,23131.0
2017-04-20 10:00:00,52.07,52.11,52.05,52.08,19785.0,42.42,42.4526,42.4037,42.4282,19785.0
2017-04-20 10:05:00,52.09,52.09,52.03,52.04,18448.0,42.4363,42.4363,42.3874,42.3956,18448.0
2017-04-20 10:10:00,52.04,52.1,52.04,52.06,17970.0,42.3956,42.4445,42.3956,42.4119,17970.0
2017-04-20 10:15:00,52.06,52.08,52.03,52.04,9980.0,42.4119,42.4282,42.3874,42.3956,9980.0
2017-04-20 10:20:00,52.04,52.05,52.02,52.05,22293.0,42.3956,42.4037,42.3793,42.4037,22293.0
2017-04-20 10:25:00,52.05,52.09,52.04,52.04,14708.0,42.4037,42.4363,42.3956,42.3956,14708.0
2017-04-20 10:30:00,52.05,52.1,52.04,52.04,23155.0,42.4037,42.4445,42.3956,42.3956,23155.0
2017-04-20 10:35:00,52.05,52.08,52.05,52.06,10579.0,42.4037,42.4282,42.4037,42.4119,10579.0
2017-04-20 10:40:00,52.06,52.07,52.01,52.02,13327.0,42.4119,42.42,42.3711,42.3793,13327.0
2017-04-20 10:45:00,52.02,52.08,52.01,52.06,13981.0,42.3793,42.4282,42.3711,42.4119,13981.0
2017-04-20 10:50:00,52.06,52.09,52.04,52.05,17105.0,42.4119,42.4363,42.3956,42.4037,17105.0
2017-04-20 10:55:00,52.04,52.07,52.01,52.04,20576.0,42.3956,42.42,42.3711,42.3956,20576.0
2017-04-20 11:00:00,52.05,52.06,52.02,52.03,23107.0,42.4037,42.4119,42.3793,42.3874,23107.0
2017-04-20 11:05:00,52.03,52.08,52.0,52.08,46123.0,42.3874,42.4282,42.363,42.4282,46123.0
2017-04-20 11:10:00,52.08,52.1,52.06,52.08,12105.0,42.4282,42.4445,42.4119,42.4282,12105.0
2017-04-20 11:15:00,52.08,52.08,52.01,52.05,15416.0,42.4282,42.4282,42.3711,42.4037,15416.0
2017-04-20 11:20:00,52.05,52.05,52.0,52.03,15103.0,42.4037,42.4037,42.363,42.3874,15103.0
2017-04-20 11:25:00,52.03,52.08,52.01,52.06,12870.0,42.3874,42.4282,42.3711,42.4119,12870.0
2017-04-20 11:30:00,52.07,52.1,52.06,52.1,15832.0,42.42,42.4445,42.4119,42.4445,15832.0
2017-04-20 11:35:00,52.11,52.15,52.1,52.14,12468.0,42.4526,42.4852,42.4445,42.477,12468.0
2017-04-20 11:40:00,52.14,52.15,52.11,52.13,15271.0,42.477,42.4852,42.4526,42.4689,15271.0
2017-04-20 11:45:00,52.13,52.19,52.12,52.16,19308.0,42.4689,42.5178,42.4607,42.4933,19308.0
2017-04-20 11:50:00,52.17,52.2,52.17,52.18,11600.0,42.5015,42.5259,42.5015,42.5096,11600.0
2017-04-20 11:55:00,52.18,52.2,52.16,52.19,11849.0,42.5096,42.5259,42.4933,42.5178,11849.0
2017-04-20 12:00:00,52.2,52.22,52.18,52.2,14174.0,42.5259,42.5422,42.5096,42.5259,14174.0
2017-04-20 12:05:00,52.21,52.24,52.21,52.22,25485.0,42.5341,42.5585,42.5341,42.5422,25485.0
2017-04-20 12:10:00,52.23,52.23,52.18,52.18,13501.0,42.5504,42.5504,42.5096,42.5096,13501.0
2017-04-20 12:15:00,52.19,52.23,52.19,52.22,12343.0,42.5178,42.5504,42.5178,42.5422,12343.0
2017-04-20 12:20:00,52.22,52.23,52.21,52.22,13278.0,42.5422,42.5504,42.5341,42.5422,13278.0
2017-04-20 12:25:00,52.22,52.23,52.19,52.19,11468.0,42.5422,42.5504,42.5178,42.5178,11468.0
2017-04-20 12:30:00,52.2,52.25,52.2,52.23,18078.0,42.5259,42.5667,42.5259,42.5504,18078.0
2017-04-20 12:35:00,52.23,52.24,52.21,52.22,12105.0,42.5504,42.5585,42.5341,42.5422,12105.0
2017-04-20 12:40:00,52.22,52.25,52.21,52.25,13366.0,42.5422,42.5667,42.5341,42.5667,13366.0
2017-04-20 12:45:00,52.24,52.24,52.2,52.21,11689.0,42.5585,42.5585,42.5259,42.5341,11689.0
2017-04-20 12:50:00,52.21,52.23,52.2,52.21,26016.0,42.5341,42.5504,42.5259,42.5341,26016.0
2017-04-20 12:55:00,52.21,52.23,52.18,52.19,19870.0,42.5341,42.5504,42.5096,42.5178,19870.0
2017-04-20 13:00:00,52.2,52.26,52.2,52.26,19818.0,42.5259,42.5748,42.5259,42.5748,19818.0
2017-04-20 13:05:00,52.25,52.26,52.23,52.24,8522.0,42.5667,42.5748,42.5504,42.5585,8522.0
2017-04-20 13:10:00,52.24,52.25,52.23,52.25,11101.0,42.5585,42.5667,42.5504,42.5667,11101.0
2017-04-20 13:15:00,52.26,52.27,52.23,52.24,16325.0,42.5748,42.5829,42.5504,42.5585,16325.0
2017-04-20 13:20:00,52.25,52.26,52.23,52.23,22154.0,42.5667,42.5748,42.5504,42.5504,22154.0
2017-04-20 13:25:00,52.24,52.33,52.24,52.31,27210.0,42.5585,42.6318,42.5585,42.6155,27210.0
2017-04-20 13:30:00,52.32,52.33,52.3,52.32,13588.0,42.6237,42.6318,42.6074,42.6237,13588.0
2017-04-20 13:35:00,52.32,52.34,52.31,52.33,17955.0,42.6237,42.64,42.6155,42.6318,17955.0
2017-04-20 13:40:00,52.33,52.36,52.33,52.35,8583.0,42.6318,42.6563,42.6318,42.6481,8583.0
2017-04-20 13:45:00,52.36,52.37,52.33,52.34,16296.0,42.6563,42.6644,42.6318,42.64,16296.0
2017-04-20 13:50:00,52.35,52.37,52.34,52.36,19086.0,42.6481,42.6644,42.64,42.6563,19086.0
2017-04-20 13:55:00,52.37,52.39,52.32,52.33,18849.0,42.6644,42.6807,42.6237,42.6318,18849.0
2017-04-20 14:00:00,52.33,52.37,52.32,52.36,14181.0,42.6318,42.6644,42.6237,42.6563,14181.0
2017-04-20 14:05:00,52.36,52.36,52.32,52.32,10679.0,42.6563,42.6563,42.6237,42.6237,10679.0
2017-04-20 14:10:00,52.32,52.35,52.32,52.35,19736.0,42.6237,42.6481,42.6237,42.6481,19736.0
2017-04-20 14:15:00,52.35,52.41,52.34,52.41,40919.0,42.6481,42.697,42.64,42.697,40919.0
2017-04-20 14:20:00,52.41,52.52,52.4,52.48,47216.0,42.697,42.7866,42.6889,42.754,47216.0
2017-04-20 14:25:00,52.47,52.49,52.46,52.47,15703.0,42.7459,42.7622,42.7377,42.7459,15703.0
2017-04-20 14:30:00,52.46,52.47,52.43,52.47,16659.0,42.7377,42.7459,42.7133,42.7459,16659.0
2017-04-20 14:35:00,52.47,52.5,52.46,52.5,10417.0,42.7459,42.7703,42.7377,42.7703,10417.0
2017-04-20 14:40:00,52.5,52.5,52.41,52.41,10821.0,42.7703,42.7703,42.697,42.697,10821.0
2017-04-20 14:45:00,52.41,52.44,52.4,52.43,10935.0,42.697,42.7214,42.6889,42.7133,10935.0
2017-04-20 14:50:00,52.43,52.44,52.4,52.4,9797.0,42.7133,42.7214,42.6889,42.6889,9797.0
2017-04-20 14:55:00,52.41,52.42,52.38,52.41,17215.0,42.697,42.7052,42.6726,42.697,17215.0
2017-04-20 15:00:00,52.4,52.42,52.37,52.42,22675.0,42.6889,42.7052,42.6644,42.7052,22675.0
2017-04-20 15:05:00,52.41,52.47,52.4,52.47,39284.0,42.697,42.7459,42.6889,42.7459,39284.0
2017-04-20 15:10:00,52.47,52.49,52.46,52.48,15836.0,42.7459,42.7622,42.7377,42.754,15836.0
2017-04-20 15:15:00,52.48,52.49,52.45,52.46,19933.0,42.754,42.7622,42.7296,42.7377,19933.0
2017-04-20 15:20:00,52.46,52.46,52.43,52.45,25922.0,42.7377,42.7377,42.7133,42.7296,25922.0
2017-04-20 15:25:00,52.45,52.49,52.44,52.48,32692.0,42.7296,42.7622,42.7214,42.754,32692.0
2017-04-20 15:30:00,52.48,52.54,52.48,52.54,52378.0,42.754,42.8029,42.754,42.8029,52378.0
2017-04-20 15:35:00,52.54,52.54,52.5,52.54,27000.0,42.8029,42.8029,42.7703,42.8029,27000.0
2017-04-20 15:40:00,52.54,52.55,52.53,52.54,26480.0,42.8029,42.8111,42.7948,42.8029,26480.0
2017-04-20 15:45:00,52.54,52.56,52.53,52.54,27437.0,42.8029,42.8192,42.7948,42.8029,27437.0
2017-04-20 15:50:00,52.54,52.54,52.49,52.5,45981.0,42.8029,42.8029,42.7622,42.7703,45981.0
2017-04-20 15:55:00,52.49,52.5,52.44,52.46,110175.0,42.7622,42.7703,42.7214,42.7377,110175.0
2017-04-21 09:30:00,52.42,52.45,52.35,52.43,131747.0,42.7052,42.7296,42.6481,42.7133,131747.0
2017-04-21 09:35:00,52.46,52.55,52.46,52.52,16184.0,42.7377,42.8111,42.7377,42.7866,16184.0
2017-04-21 09:40:00,52.51,52.51,52.39,52.39,10968.0,42.7785,42.7785,42.6807,42.6807,10968.0
2017-04-21 09:45:00,52.42,52.42,52.3,52.34,26914.0,42.7052,42.7052,42.6074,42.64,26914.0
2017-04-21 09:50:00,52.34,52.39,52.32,52.33,20836.0,42.64,42.6807,42.6237,42.6318,20836.0
2017-04-21 09:55:00,52.34,52.37,52.28,52.3,18138.0,42.64,42.6644,42.5911,42.6074,18138.0
2017-04-21 10:00:00,52.3,52.38,52.29,52.37,21137.0,42.6074,42.6726,42.5992,42.6644,21137.0
2017-04-21 10:05:00,52.37,52.39,52.35,52.36,21222.0,42.6644,42.6807,42.6481,42.6563,21222.0
2017-04-21 10:10:00,52.36,52.4,52.36,52.4,12510.0,42.6563,42.6889,42.6563,42.6889,12510.0
2017-04-21 10:15:00,52.39,52.39,52.35,52.35,12160.0,42.6807,42.6807,42.6481,42.6481,12160.0
2017-04-21 10:20:00,52.34,52.44,52.34,52.42,17493.0,42.64,42.7214,42.64,42.7052,17493.0
2017-04-21 10:25:00,52.42,52.44,52.39,52.44,32556.0,42.7052,42.7214,42.6807,42.7214,32556.0
2017-04-21 10:30:00,52.44,52.45,52.4,52.43,16895.0,42.7214,42.7296,42.6889,42.7133,16895.0
2017-04-21 10:35:00,52.44,52.45,52.42,52.45,11721.0,42.7214,42.7296,42.7052,42.7296,11721.0
2017-04-21 10:40:00,52.45,52.48,52.42,52.48,18810.0,42.7296,42.754,42.7052,42.754,18810.0
2017-04-21 10:45:00,52.48,52.5,52.46,52.47,12034.0,42.754,42.7703,42.7377,42.7459,12034.0
2017-04-21 10:50:00,52.46,52.46,52.43,52.43,17105.0,42.7377,42.7377,42.7133,42.7133,17105.0
2017-04-21 10:55:00,52.43,52.45,52.42,52.44,10823.0,42.7133,42.7296,42.7052,42.7214,10823.0
2017-04-21 11:00:00,52.44,52.48,52.44,52.47,7455.0,42.7214,42.754,42.7214,42.7459,7455.0
2017-04-21 11:05:00,52.47,52.48,52.44,52.48,33530.0,42.7459,42.754,42.7214,42.754,33530.0
2017-04-21 11:10:00,52.48,52.52,52.48,52.51,14241.0,42.754,42.7866,42.754,42.7785,14241.0
2017-04-21 11:15:00,52.51,52.54,52.5,52.53,11193.0,42.7785,42.8029,42.7703,42.7948,11193.0
2017-04-21 11:20:00,52.54,52.57,52.52,52.57,14244.0,42.8029,42.8274,42.7866,42.8274,14244.0
2017-04-21 11:25:00,52.56,52.59,52.54,52.54,9884.0,42.8192,42.8436,42.8029,42.8029,9884.0
2017-04-21 11:30:00,52.54,52.54,52.51,52.53,5064.0,42.8029,42.8029,42.7785,42.7948,5064.0
2017-04-21 11:35:00,52.54,52.56,52.53,52.54,9637.0,42.8029,42.8192,42.7948,42.8029,9637.0
2017-04-21 11:40:00,52.54,52.55,52.52,52.55,7424.0,42.8029,42.8111,42.7866,42.8111,7424.0
2017-04-21 11:45:00,52.55,52.58,52.54,52.54,7282.0,42.8111,42.8355,42.8029,42.8029,7282.0
2017-04-21 11:50:00,52.55,52.56,52.51,52.55,20915.0,42.8111,42.8192,42.7785,42.8111,20915.0
2017-04-21 11:55:00,52.55,52.55,52.47,52.47,10229.0,42.8111,42.8111,42.7459,42.7459,10229.0
2017-04-21 12:00:00,52.47,52.48,52.42,52.45,16765.0,42.7459,42.754,42.7052,42.7296,16765.0
2017-04-21 12:05:00,52.44,52.46,52.41,52.41,20940.0,42.7214,42.7377,42.697,42.697,20940.0
2017-04-21 12:10:00,52.41,52.44,52.39,52.4,20010.0,42.697,42.7214,42.6807,42.6889,20010.0
2017-04-21 12:15:00,52.4,52.43,52.39,52.42,12313.0,42.6889,42.7133,42.6807,42.7052,12313.0
2017-04-21 12:20:00,52.41,52.42,52.4,52.4,6700.0,42.697,42.7052,42.6889,42.6889,6700.0
2017-04-21 12:25:00,52.4,52.42,52.38,52.38,14087.0,42.6889,42.7052,42.6726,42.6726,14087.0
2017-04-21 12:30:00,52.38,52.4,52.35,52.37,18333.0,42.6726,42.6889,42.6481,42.6644,18333.0
2017-04-21 12:35:00,52.38,52.38,52.34,52.35,16964.0,42.6726,42.6726,42.64,42.6481,16964.0
2017-04-21 12:40:00,52.35,52.35,52.33,52.33,12672.0,42.6481,42.6481,42.6318,42.6318,12672.0
2017-04-21 12:45:00,52.33,52.35,52.31,52.32,22540.0,42.6318,42.6481,42.6155,42.6237,22540.0
2017-04-21 12:50:00,52.32,52.36,52.31,52.33,18628.0,42.6237,42.6563,42.6155,42.6318,18628.0
2017-04-21 12:55:00,52.33,52.34,52.31,52.33,20906.0,42.6318,42.64,42.6155,42.6318,20906.0
2017-04-21 13:00:00,52.33,52.35,52.32,52.35,11100.0,42.6318,42.6481,42.6237,42.6481,11100.0
2017-04-21 13:05:00,52.36,52.36,52.31,52.31,9064.0,42.6563,42.6563,42.6155,42.6155,9064.0
2017-04-21 13:10:00,52.31,52.31,52.23,52.26,24134.0,42.6155,42.6155,42.5504,42.5748,24134.0
2017-04-21 13:15:00,52.27,52.3,52.24,52.25,12116.0,42.5829,42.6074,42.5585,42.5667,12116.0
2017-04-21 13:20:00,52.25,52.3,52.25,52.3,8343.0,42.5667,42.6074,42.5667,42.6074,8343.0
2017-04-21 13:25:00,52.3,52.3,52.27,52.28,11443.0,42.6074,42.6074,42.5829,42.5911,11443.0
2017-04-21 13:30:00,52.29,52.31,52.28,52.3,10875.0,42.5992,42.6155,42.5911,42.6074,10875.0
2017-04-21 13:35:00,52.31,52.31,52.27,52.29,9666.0,42.6155,42.6155,42.5829,42.5992,9666.0
2017-04-21 13:40:00,52.28,52.33,52.28,52.32,10613.0,42.5911,42.6318,42.5911,42.6237,10613.0
2017-04-21 13:45:00,52.32,52.33,52.31,52.31,8572.0,42.6237,42.6318,42.6155,42.6155,8572.0
2017-04-21 13:50:00,52.31,52.33,52.31,52.32,12110.0,42.6155,42.6318,42.6155,42.6237,12110.0
2017-04-21 13:55:00,52.32,52.38,52.32,52.37,20221.0,42.6237,42.6726,42.6237,42.6644,20221.0
2017-04-21 14:00:00,52.37,52.37,52.33,52.35,10003.0,42.6644,42.6644,42.6318,42.6481,10003.0
2017-04-21 14:05:00,52.35,52.36,52.32,52.34,74777.0,42.6481,42.6563,42.6237,42.64,74777.0
2017-04-21 14:10:00,52.34,52.34,52.28,52.3,23167.0,42.64,42.64,42.5911,42.6074,23167.0
2017-04-21 14:15:00,52.3,52.33,52.28,52.29,17525.0,42.6074,42.6318,42.5911,42.5992,17525.0
2017-04-21 14:20:00,52.29,52.33,52.29,52.33,8651.0,42.5992,42.6318,42.5992,42.6318,8651.0
2017-04-21 14:25:00,52.33,52.38,52.32,52.35,21345.0,42.6318,42.6726,42.6237,42.6481,21345.0
2017-04-21 14:30:00,52.35,52.35,52.33,52.35,12403.0,42.6481,42.6481,42.6318,42.6481,12403.0
2017-04-21 14:35:00,52.36,52.37,52.34,52.37,12804.0,42.6563,42.6644,42.64,42.6644,12804.0
2017-04-21 14:40:00,52.36,52.37,52.33,52.36,12460.0,42.6563,42.6644,42.6318,42.6563,12460.0
2017-04-21 14:45:00,52.37,52.38,52.34,52.36,20493.0,42.6644,42.6726,42.64,42.6563,20493.0
2017-04-21 14:50:00,52.36,52.38,52.33,52.34,12816.0,42.6563,42.6726,42.6318,42.64,12816.0
2017-04-21 14:55:00,52.35,52.38,52.34,52.36,20016.0,42.6481,42.6726,42.64,42.6563,20016.0
2017-04-21 15:00:00,52.36,52.37,52.33,52.33,21888.0,42.6563,42.6644,42.6318,42.6318,21888.0
2017-04-21 15:05:00,52.33,52.34,52.27,52.3,21113.0,42.6318,42.64,42.5829,42.6074,21113.0
2017-04-21 15:10:00,52.3,52.31,52.28,52.3,15464.0,42.6074,42.6155,42.5911,42.6074,15464.0
2017-04-21 15:15:00,52.3,52.31,52.28,52.3,20829.0,42.6074,42.6155,42.5911,42.6074,20829.0
2017-04-21 15:20:00,52.31,52.32,52.29,52.3,19685.0,42.6155,42.6237,42.5992,42.6074,19685.0
2017-04-21 15:25:00,52.3,52.34,52.29,52.32,26767.0,42.6074,42.64,42.5992,42.6237,26767.0
2017-04-21 15:30:00,52.32,52.33,52.3,52.3,28753.0,42.6237,42.6318,42.6074,42.6074,28753.0
2017-04-21 15:35:00,52.3,52.35,52.3,52.33,37855.0,42.6074,42.6481,42.6074,42.6318,37855.0
2017-04-21 15:40:00,52.33,52.36,52.32,52.34,34138.0,42.6318,42.6563,42.6237,42.64,34138.0
2017-04-21 15:45:00,52.35,52.35,52.31,52.31,37607.0,42.6481,42.6481,42.6155,42.6155,37607.0
2017-04-21 15:50:00,52.31,52.32,52.26,52.28,74454.0,42.6155,42.6237,42.5748,42.5911,74454.0
2017-04-21 15:55:00,52.27,52.28,52.2,52.21,293316.0,42.5829,42.5911,42.5259,42.5341,293316.0
2017-04-24 09:30:00,52.58,52.69,52.48,52.51,45259.0,42.8355,42.9251,42.754,42.7785,45259.0
2017-04-24 09:35:00,52.53,52.58,52.52,52.56,17947.0,42.7948,42.8355,42.7866,42.8192,17947.0
2017-04-24 09:40:00,52.57,52.58,52.54,52.54,22892.0,42.8274,42.8355,42.8029,42.8029,22892.0
2017-04-24 09:45:00,52.55,52.56,52.47,52.52,28140.0,42.8111,42.8192,42.7459,42.7866,28140.0
2017-04-24 09:50:00,52.53,52.61,52.52,52.59,20619.0,42.7948,42.8599,42.7866,42.8436,20619.0
2017-04-24 09:55:00,52.59,52.62,52.55,52.59,12881.0,42.8436,42.8681,42.8111,42.8436,12881.0
2017-04-24 10:00:00,52.6,52.63,52.57,52.6,20480.0,42.8518,42.8762,42.8274,42.8518,20480.0
2017-04-24 10:05:00,52.6,52.62,52.57,52.59,27181.0,42.8518,42.8681,42.8274,42.8436,27181.0
2017-04-24 10:10:00,52.6,52.66,52.57,52.62,23597.0,42.8518,42.9007,42.8274,42.8681,23597.0
2017-04-24 10:15:00,52.63,52.68,52.63,52.67,10464.0,42.8762,42.917,42.8762,42.9088,10464.0
2017-04-24 10:20:00,52.67,52.72,52.66,52.69,15224.0,42.9088,42.9496,42.9007,42.9251,15224.0
2017-04-24 10:25:00,52.68,52.73,52.64,52.7,17411.0,42.917,42.9577,42.8844,42.9333,17411.0
2017-04-24 10:30:00,52.7,52.71,52.66,52.67,19265.0,42.9333,42.9414,42.9007,42.9088,19265.0
2017-04-24 10:35:00,52.67,52.68,52.62,52.63,26586.0,42.9088,42.917,42.8681,42.8762,26586.0
2017-04-24 10:40:00,52.63,52.64,52.59,52.63,28514.0,42.8762,42.8844,42.8436,42.8762,28514.0
2017-04-24 10:45:00,52.63,52.65,52.61,52.64,8165.0,42.8762,42.8925,42.8599,42.8844,8165.0
2017-04-24 10:50:00,52.64,52.66,52.63,52.66,10697.0,42.8844,42.9007,42.8762,42.9007,10697.0
2017-04-24 10:55:00,52.66,52.71,52.66,52.68,27173.0,42.9007,42.9414,42.9007,42.917,27173.0
2017-04-24 11:00:00,52.67,52.67,52.63,52.67,6529.0,42.9088,42.9088,42.8762,42.9088,6529.0
2017-04-24 11:05:00,52.68,52.7,52.65,52.7,15385.0,42.917,42.9333,42.8925,42.9333,15385.0
2017-04-24 11:10:00,52.7,52.71,52.66,52.68,12527.0,42.9333,42.9414,42.9007,42.917,12527.0
2017-04-24 11:15:00,52.68,52.69,52.65,52.66,16099.0,42.917,42.9251,42.8925,42.9007,16099.0
2017-04-24 11:20:00,52.66,52.7,52.66,52.7,8441.0,42.9007,42.9333,42.9007,42.9333,8441.0
2017-04-24 11:25:00,52.7,52.72,52.69,52.72,9299.0,42.9333,42.9496,42.9251,42.9496,9299.0
2017-04-24 11:30:00,52.72,52.72,52.69,52.71,8732.0,42.9496,42.9496,42.9251,42.9414,8732.0
2017-04-24 11:35:00,52.71,52.75,52.7,52.7,12313.0,42.9414,42.974,42.9333,42.9333,12313.0
2017-04-24 11:40:00,52.71,52.71,52.65,52.67,14019.0,42.9414,42.9414,42.8925,42.9088,14019.0
2017-04-24 11:45:00,52.67,52.7,52.66,52.66,15757.0,42.9088,42.9333,42.9007,42.9007,15757.0
2017-04-24 11:50:00,52.67,52.71,52.67,52.7,6339.0,42.9088,42.9414,42.9088,42.9333,6339.0
2017-04-24 11:55:00,52.7,52.72,52.66,52.7,15880.0,42.9333,42.9496,42.9007,42.9333,15880.0
2017-04-24 12:00:00,52.71,52.72,52.68,52.71,8847.0,42.9414,42.9496,42.917,42.9414,8847.0
2017-04-24 12:05:00,52.7,52.71,52.66,52.69,23248.0,42.9333,42.9414,42.9007,42.9251,23248.0
2017-04-24 12:10:00,52.69,52.72,52.68,52.7,6519.0,42.9251,42.9496,42.917,42.9333,6519.0
2017-04-24 12:15:00,52.71,52.71,52.68,52.7,5562.0,42.9414,42.9414,42.917,42.9333,5562.0
2017-04-24 12:20:00,52.7,52.72,52.66,52.71,13860.0,42.9333,42.9496,42.9007,42.9414,13860.0
2017-04-24 12:25:00,52.71,52.74,52.69,52.7,11009.0,42.9414,42.9658,42.9251,42.9333,11009.0
2017-04-24 12:30:00,52.69,52.71,52.67,52.69,18473.0,42.9251,42.9414,42.9088,42.9251,18473.0
2017-04-24 12:35:00,52.7,52.73,52.69,52.71,9786.0,42.9333,42.9577,42.9251,42.9414,9786.0
2017-04-24 12:40:00,52.72,52.73,52.7,52.71,5321.0,42.9496,42.9577,42.9333,42.9414,5321.0
2017-04-24 12:45:00,52.72,52.73,52.7,52.7,6475.0,42.9496,42.9577,42.9333,42.9333,6475.0
2017-04-24 12:50:00,52.7,52.72,52.69,52.71,6199.0,42.9333,42.9496,42.9251,42.9414,6199.0
2017-04-24 12:55:00,52.71,52.71,52.67,52.69,14280.0,42.9414,42.9414,42.9088,42.9251,14280.0
2017-04-24 13:00:00,52.7,52.73,52.69,52.71,6996.0,42.9333,42.9577,42.9251,42.9414,6996.0
2017-04-24 13:05:00,52.72,52.74,52.71,52.73,6201.0,42.9496,42.9658,42.9414,42.9577,6201.0
2017-04-24 13:10:00,52.73,52.76,52.72,52.75,16452.0,42.9577,42.9821,42.9496,42.974,16452.0
2017-04-24 13:15:00,52.75,52.8,52.75,52.8,8351.0,42.974,43.0147,42.974,43.0147,8351.0
2017-04-24 13:20:00,52.8,52.81,52.77,52.78,14615.0,43.0147,43.0229,42.9903,42.9984,14615.0
2017-04-24 13:25:00,52.78,52.84,52.78,52.8,43168.0,42.9984,43.0473,42.9984,43.0147,43168.0
2017-04-24 13:30:00,52.8,52.85,52.79,52.84,11978.0,43.0147,43.0555,43.0066,43.0473,11978.0
2017-04-24 13:35:00,52.83,52.86,52.81,52.82,17780.0,43.0392,43.0636,43.0229,43.031,17780.0
2017-04-24 13:40:00,52.81,52.83,52.8,52.8,7879.0,43.0229,43.0392,43.0147,43.0147,7879.0
2017-04-24 13:45:00,52.8,52.82,52.79,52.8,25766.0,43.0147,43.031,43.0066,43.0147,25766.0
2017-04-24 13:50:00,52.81,52.87,52.81,52.86,17231.0,43.0229,43.0718,43.0229,43.0636,17231.0
2017-04-24 13:55:00,52.87,52.89,52.86,52.89,20492.0,43.0718,43.088,43.0636,43.088,20492.0
2017-04-24 14:00:00,52.89,52.89,52.85,52.86,17586.0,43.088,43.088,43.0555,43.0636,17586.0
2017-04-24 14:05:00,52.85,52.87,52.83,52.83,10339.0,43.0555,43.0718,43.0392,43.0392,10339.0
2017-04-24 14:10:00,52.83,52.83,52.8,52.83,9315.0,43.0392,43.0392,43.0147,43.0392,9315.0
2017-04-24 14:15:00,52.83,52.89,52.8,52.87,19608.0,43.0392,43.088,43.0147,43.0718,19608.0
2017-04-24 14:20:00,52.88,52.88,52.84,52.84,15320.0,43.0799,43.0799,43.0473,43.0473,15320.0
2017-04-24 14:25:00,52.84,52.86,52.83,52.86,7297.0,43.0473,43.0636,43.0392,43.0636,7297.0
2017-04-24 14:30:00,52.86,52.88,52.85,52.88,22733.0,43.0636,43.0799,43.0555,43.0799,22733.0
2017-04-24 14:35:00,52.87,52.87,52.83,52.85,23861.0,43.0718,43.0718,43.0392,43.0555,23861.0
2017-04-24 14:40:00,52.86,52.89,52.85,52.88,13931.0,43.0636,43.088,43.0555,43.0799,13931.0
2017-04-24 14:45:00,52.88,52.88,52.84,52.86,10094.0,43.0799,43.0799,43.0473,43.0636,10094.0
2017-04-24 14:50:00,52.86,52.88,52.84,52.84,12185.0,43.0636,43.0799,43.0473,43.0473,12185.0
2017-04-24 14:55:00,52.84,52.86,52.82,52.85,8666.0,43.0473,43.0636,43.031,43.0555,8666.0
2017-04-24 15:00:00,52.85,52.89,52.85,52.89,11873.0,43.0555,43.088,43.0555,43.088,11873.0
2017-04-24 15:05:00,52.89,52.9,52.87,52.9,16802.0,43.088,43.0962,43.0718,43.0962,16802.0
2017-04-24 15:10:00,52.9,52.92,52.88,52.92,17057.0,43.0962,43.1125,43.0799,43.1125,17057.0
2017-04-24 15:15:00,52.92,52.93,52.86,52.87,35401.0,43.1125,43.1206,43.0636,43.0718,35401.0
2017-04-24 15:20:00,52.88,52.91,52.87,52.87,20013.0,43.0799,43.1043,43.0718,43.0718,20013.0
2017-04-24 15:25:00,52.87,52.91,52.87,52.88,15600.0,43.0718,43.1043,43.0718,43.0799,15600.0
2017-04-24 15:30:00,52.89,52.9,52.87,52.87,17032.0,43.088,43.0962,43.0718,43.0718,17032.0
2017-04-24 15:35:00,52.88,52.9,52.86,52.87,22786.0,43.0799,43.0962,43.0636,43.0718,22786.0
2017-04-24 15:40:00,52.88,52.9,52.86,52.87,18192.0,43.0799,43.0962,43.0636,43.0718,18192.0
2017-04-24 15:45:00,52.87,52.89,52.86,52.87,40091.0,43.0718,43.088,43.0636,43.0718,40091.0
2017-04-24 15:50:00,52.87,52.88,52.84,52.85,42086.0,43.0718,43.0799,43.0473,43.0555,42086.0
2017-04-24 15:55:00,52.85,52.86,52.82,52.85,115061.0,43.0555,43.0636,43.031,43.0555,115061.0
2017-04-25 09:30:00,52.95,52.95,52.82,52.95,81515.0,43.1369,43.1369,43.031,43.1369,81515.0
2017-04-25 09:35:00,52.95,53.06,52.92,53.0,40544.0,43.1369,43.2265,43.1125,43.1777,40544.0
2017-04-25 09:40:00,53.0,53.13,53.0,53.02,52099.0,43.1777,43.2836,43.1777,43.194,52099.0
2017-04-25 09:45:00,53.04,53.1,52.99,53.07,20530.0,43.2102,43.2591,43.1695,43.2347,20530.0
2017-04-25 09:50:00,53.06,53.14,53.06,53.08,12691.0,43.2265,43.2917,43.2265,43.2428,12691.0
2017-04-25 09:55:00,53.09,53.13,53.07,53.12,14085.0,43.251,43.2836,43.2347,43.2754,14085.0
2017-04-25 10:00:00,53.12,53.12,53.06,53.11,25734.0,43.2754,43.2754,43.2265,43.2673,25734.0
2017-04-25 10:05:00,53.1,53.2,53.08,53.19,40140.0,43.2591,43.3406,43.2428,43.3324,40140.0
2017-04-25 10:10:00,53.19,53.2,53.17,53.17,20188.0,43.3324,43.3406,43.3162,43.3162,20188.0
2017-04-25 10:15:00,53.17,53.17,53.11,53.13,30634.0,43.3162,43.3162,43.2673,43.2836,30634.0
2017-04-25 10:20:00,53.13,53.13,53.07,53.1,11542.0,43.2836,43.2836,43.2347,43.2591,11542.0
2017-04-25 10:25:00,53.1,53.1,53.08,53.09,15563.0,43.2591,43.2591,43.2428,43.251,15563.0
2017-04-25 10:30:00,53.09,53.09,53.01,53.01,21511.0,43.251,43.251,43.1858,43.1858,21511.0
2017-04-25 10:35:00,53.02,53.08,53.01,53.08,11820.0,43.194,43.2428,43.1858,43.2428,11820.0
2017-04-25 10:40:00,53.08,53.1,53.06,53.06,14179.0,43.2428,43.2591,43.2265,43.2265,14179.0
2017-04-25 10:45:00,53.06,53.07,53.04,53.04,8360.0,43.2265,43.2347,43.2102,43.2102,8360.0
2017-04-25 10:50:00,53.05,53.05,53.03,53.04,8703.0,43.2184,43.2184,43.2021,43.2102,8703.0
2017-04-25 10:55:00,53.04,53.05,52.99,53.01,19536.0,43.2102,43.2184,43.1695,43.1858,19536.0
2017-04-25 11:00:00,53.0,53.0,52.95,52.96,16870.0,43.1777,43.1777,43.1369,43.1451,16870.0
2017-04-25 11:05:00,52.96,52.98,52.95,52.96,11675.0,43.1451,43.1614,43.1369,43.1451,11675.0
2017-04-25 11:10:00,52.95,52.96,52.94,52.94,8276.0,43.1369,43.1451,43.1288,43.1288,8276.0
2017-04-25 11:15:00,52.94,52.96,52.91,52.94,22906.0,43.1288,43.1451,43.1043,43.1288,22906.0
2017-04-25 11:20:00,52.94,52.97,52.91,52.96,18036.0,43.1288,43.1532,43.1043,43.1451,18036.0
2017-04-25 11:25:00,52.96,52.97,52.92,52.94,18243.0,43.1451,43.1532,43.1125,43.1288,18243.0
2017-04-25 11:30:00,52.94,52.97,52.92,52.96,21520.0,43.1288,43.1532,43.1125,43.1451,21520.0
2017-04-25 11:35:00,52.96,52.99,52.91,52.92,32619.0,43.1451,43.1695,43.1043,43.1125,32619.0
2017-04-25 11:40:00,52.92,52.96,52.91,52.95,14053.0,43.1125,43.1451,43.1043,43.1369,14053.0
2017-04-25 11:45:00,52.96,52.97,52.94,52.95,10059.0,43.1451,43.1532,43.1288,43.1369,10059.0
2017-04-25 11:50:00,52.95,52.96,52.93,52.93,8439.0,43.1369,43.1451,43.1206,43.1206,8439.0
2017-04-25 11:55:00,52.94,52.96,52.93,52.95,7781.0,43.1288,43.1451,43.1206,43.1369,7781.0
2017-04-25 12:00:00,52.96,52.96,52.94,52.96,5366.0,43.1451,43.1451,43.1288,43.1451,5366.0
2017-04-25 12:05:00,52.96,52.96,52.93,52.94,12095.0,43.1451,43.1451,43.1206,43.1288,12095.0
2017-04-25 12:10:00,52.94,52.94,52.92,52.93,7391.0,43.1288,43.1288,43.1125,43.1206,7391.0
2017-04-25 12:15:00,52.92,52.98,52.92,52.98,14932.0,43.1125,43.1614,43.1125,43.1614,14932.0
2017-04-25 12:20:00,52.98,52.99,52.97,52.99,10693.0,43.1614,43.1695,43.1532,43.1695,10693.0
2017-04-25 12:25:00,52.99,52.99,52.97,52.97,13068.0,43.1695,43.1695,43.1532,43.1532,13068.0
2017-04-25 12:30:00,52.98,52.99,52.95,52.95,11589.0,43.1614,43.1695,43.1369,43.1369,11589.0
2017-04-25 12:35:00,52.95,52.96,52.93,52.95,9811.0,43.1369,43.1451,43.1206,43.1369,9811.0
2017-04-25 12:40:00,52.96,52.96,52.93,52.94,8919.0,43.1451,43.1451,43.1206,43.1288,8919.0
2017-04-25 12:45:00,52.95,52.96,52.94,52.96,5211.0,43.1369,43.1451,43.1288,43.1451,5211.0
2017-04-25 12:50:00,52.96,52.98,52.95,52.96,10266.0,43.1451,43.1614,43.1369,43.1451,10266.0
2017-04-25 12:55:00,52.96,53.0,52.96,52.97,9722.0,43.1451,43.1777,43.1451,43.1532,9722.0
2017-04-25 13:00:00,52.97,53.02,52.97,53.01,13556.0,43.1532,43.194,43.1532,43.1858,13556.0
2017-04-25 13:05:00,53.01,53.01,52.99,53.01,9322.0,43.1858,43.1858,43.1695,43.1858,9322.0
2017-04-25 13:10:00,53.01,53.03,53.01,53.03,13959.0,43.1858,43.2021,43.1858,43.2021,13959.0
2017-04-25 13:15:00,53.03,53.04,53.01,53.04,7385.0,43.2021,43.2102,43.1858,43.2102,7385.0
2017-04-25 13:20:00,53.04,53.06,53.04,53.05,18966.0,43.2102,43.2265,43.2102,43.2184,18966.0
2017-04-25 13:25:00,53.05,53.07,53.05,53.06,5814.0,43.2184,43.2347,43.2184,43.2265,5814.0
2017-04-25 13:30:00,53.06,53.07,53.04,53.06,7375.0,43.2265,43.2347,43.2102,43.2265,7375.0
2017-04-25 13:35:00,53.06,53.08,53.05,53.06,7529.0,43.2265,43.2428,43.2184,43.2265,7529.0
2017-04-25 13:40:00,53.07,53.09,53.05,53.08,14422.0,43.2347,43.251,43.2184,43.2428,14422.0
2017-04-25 13:45:00,53.09,53.1,53.07,53.09,11144.0,43.251,43.2591,43.2347,43.251,11144.0
2017-04-25 13:50:00,53.08,53.1,53.08,53.09,10041.0,43.2428,43.2591,43.2428,43.251,10041.0
2017-04-25 13:55:00,53.1,53.11,53.08,53.1,18270.0,43.2591,43.2673,43.2428,43.2591,18270.0
2017-04-25 14:00:00,53.1,53.11,53.09,53.1,6447.0,43.2591,43.2673,43.251,43.2591,6447.0
2017-04-25 14:05:00,53.11,53.12,53.07,53.08,10732.0,43.2673,43.2754,43.2347,43.2428,10732.0
2017-04-25 14:10:00,53.09,53.11,53.07,53.08,12023.0,43.251,43.2673,43.2347,43.2428,12023.0
2017-04-25 14:15:00,53.07,53.08,53.05,53.08,11383.0,43.2347,43.2428,43.2184,43.2428,11383.0
2017-04-25 14:20:00,53.07,53.08,53.05,53.06,13868.0,43.2347,43.2428,43.2184,43.2265,13868.0
2017-04-25 14:25:00,53.05,53.1,53.05,53.08,23535.0,43.2184,43.2591,43.2184,43.2428,23535.0
2017-04-25 14:30:00,53.08,53.09,53.07,53.09,16615.0,43.2428,43.251,43.2347,43.251,16615.0
2017-04-25 14:35:00,53.09,53.1,53.08,53.1,17208.0,43.251,43.2591,43.2428,43.2591,17208.0
2017-04-25 14:40:00,53.09,53.1,53.06,53.07,24609.0,43.251,43.2591,43.2265,43.2347,24609.0
2017-04-25 14:45:00,53.07,53.08,53.06,53.08,14451.0,43.2347,43.2428,43.2265,43.2428,14451.0
2017-04-25 14:50:00,53.07,53.08,53.05,53.08,11372.0,43.2347,43.2428,43.2184,43.2428,11372.0
2017-04-25 14:55:00,53.08,53.08,53.02,53.03,16708.0,43.2428,43.2428,43.194,43.2021,16708.0
2017-04-25 15:00:00,53.03,53.06,53.02,53.05,13055.0,43.2021,43.2265,43.194,43.2184,13055.0
2017-04-25 15:05:00,53.06,53.1,53.05,53.1,17208.0,43.2265,43.2591,43.2184,43.2591,17208.0
2017-04-25 15:10:00,53.09,53.11,53.08,53.1,13108.0,43.251,43.2673,43.2428,43.2591,13108.0
2017-04-25 15:15:00,53.1,53.14,53.1,53.13,18515.0,43.2591,43.2917,43.2591,43.2836,18515.0
2017-04-25 15:20:00,53.12,53.12,53.1,53.11,12751.0,43.2754,43.2754,43.2591,43.2673,12751.0
2017-04-25 15:25:00,53.1,53.11,53.07,53.11,16465.0,43.2591,43.2673,43.2347,43.2673,16465.0
2017-04-25 15:30:00,53.1,53.11,53.08,53.09,24014.0,43.2591,43.2673,43.2428,43.251,24014.0
2017-04-25 15:35:00,53.09,53.11,53.09,53.11,17434.0,43.251,43.2673,43.251,43.2673,17434.0
2017-04-25 15:40:00,53.11,53.14,53.11,53.12,21476.0,43.2673,43.2917,43.2673,43.2754,21476.0
2017-04-25 15:45:00,53.12,53.14,53.1,53.12,33448.0,43.2754,43.2917,43.2591,43.2754,33448.0
2017-04-25 15:50:00,53.11,53.11,53.09,53.11,27330.0,43.2673,43.2673,43.251,43.2673,27330.0
2017-04-25 15:55:00,53.11,53.14,53.1,53.12,111576.0,43.2673,43.2917,43.2591,43.2754,111576.0
2017-04-26 09:30:00,53.2,53.36,53.1,53.16,46495.0,43.3406,43.4709,43.2591,43.308,46495.0
2017-04-26 09:35:00,53.17,53.22,53.15,53.17,21606.0,43.3162,43.3569,43.2999,43.3162,21606.0
2017-04-26 09:40:00,53.18,53.21,53.17,53.2,13404.0,43.3243,43.3487,43.3162,43.3406,13404.0
2017-04-26 09:45:00,53.21,53.23,53.12,53.14,16570.0,43.3487,43.365,43.2754,43.2917,16570.0
2017-04-26 09:50:00,53.14,53.17,53.08,53.13,16583.0,43.2917,43.3162,43.2428,43.2836,16583.0
2017-04-26 09:55:00,53.14,53.16,53.1,53.12,12652.0,43.2917,43.308,43.2591,43.2754,12652.0
2017-04-26 10:00:00,53.13,53.16,53.1,53.13,32871.0,43.2836,43.308,43.2591,43.2836,32871.0
2017-04-26 10:05:00,53.14,53.19,53.13,53.19,16147.0,43.2917,43.3324,43.2836,43.3324,16147.0
2017-04-26 10:10:00,53.19,53.19,53.11,53.14,49620.0,43.3324,43.3324,43.2673,43.2917,49620.0
2017-04-26 10:15:00,53.14,53.17,53.11,53.14,24175.0,43.2917,43.3162,43.2673,43.2917,24175.0
2017-04-26 10:20:00,53.14,53.16,53.13,53.15,13333.0,43.2917,43.308,43.2836,43.2999,13333.0
2017-04-26 10:25:00,53.16,53.22,53.15,53.22,26728.0,43.308,43.3569,43.2999,43.3569,26728.0
2017-04-26 10:30:00,53.22,53.25,53.17,53.18,23211.0,43.3569,43.3813,43.3162,43.3243,23211.0
2017-04-26 10:35:00,53.19,53.22,53.17,53.19,17883.0,43.3324,43.3569,43.3162,43.3324,17883.0
2017-04-26 10:40:00,53.18,53.2,53.16,53.2,26848.0,43.3243,43.3406,43.308,43.3406,26848.0
2017-04-26 10:45:00,53.2,53.2,53.17,53.19,11449.0,43.3406,43.3406,43.3162,43.3324,11449.0
2017-04-26 10:50:00,53.18,53.26,53.18,53.23,26734.0,43.3243,43.3895,43.3243,43.365,26734.0
2017-04-26 10:55:00,53.24,53.26,53.24,53.24,9394.0,43.3732,43.3895,43.3732,43.3732,9394.0
2017-04-26 11:00:00,53.24,53.27,53.23,53.27,19068.0,43.3732,43.3976,43.365,43.3976,19068.0
2017-04-26 11:05:00,53.28,53.32,53.27,53.3,24180.0,43.4058,43.4384,43.3976,43.4221,24180.0
2017-04-26 11:10:00,53.32,53.34,53.31,53.32,19685.0,43.4384,43.4546,43.4302,43.4384,19685.0
2017-04-26 11:15:00,53.32,53.38,53.32,53.37,32150.0,43.4384,43.4872,43.4384,43.4791,32150.0
2017-04-26 11:20:00,53.36,53.44,53.35,53.42,24015.0,43.4709,43.5361,43.4628,43.5198,24015.0
2017-04-26 11:25:00,53.42,53.46,53.41,53.45,23082.0,43.5198,43.5524,43.5117,43.5443,23082.0
2017-04-26 11:30:00,53.45,53.45,53.38,53.41,20990.0,43.5443,43.5443,43.4872,43.5117,20990.0
2017-04-26 11:35:00,53.41,53.42,53.39,53.39,10612.0,43.5117,43.5198,43.4954,43.4954,10612.0
2017-04-26 11:40:00,53.39,53.39,53.35,53.35,14609.0,43.4954,43.4954,43.4628,43.4628,14609.0
2017-04-26 11:45:00,53.35,53.35,53.28,53.29,24451.0,43.4628,43.4628,43.4058,43.4139,24451.0
2017-04-26 11:50:00,53.28,53.33,53.28,53.3,17096.0,43.4058,43.4465,43.4058,43.4221,17096.0
2017-04-26 11:55:00,53.31,53.35,53.31,53.32,10507.0,43.4302,43.4628,43.4302,43.4384,10507.0
2017-04-26 12:00:00,53.31,53.33,53.27,53.32,36207.0,43.4302,43.4465,43.3976,43.4384,36207.0
2017-04-26 12:05:00,53.32,53.36,53.3,53.35,14655.0,43.4384,43.4709,43.4221,43.4628,14655.0
2017-04-26 12:10:00,53.35,53.4,53.35,53.4,16313.0,43.4628,43.5035,43.4628,43.5035,16313.0
2017-04-26 12:15:00,53.4,53.4,53.37,53.38,10581.0,43.5035,43.5035,43.4791,43.4872,10581.0
2017-04-26 12:20:00,53.39,53.39,53.36,53.38,16064.0,43.4954,43.4954,43.4709,43.4872,16064.0
2017-04-26 12:25:00,53.38,53.42,53.37,53.41,43780.0,43.4872,43.5198,43.4791,43.5117,43780.0
2017-04-26 12:30:00,53.41,53.43,53.4,53.42,28601.0,43.5117,43.528,43.5035,43.5198,28601.0
2017-04-26 12:35:00,53.42,53.43,53.38,53.39,17275.0,43.5198,43.528,43.4872,43.4954,17275.0
2017-04-26 12:40:00,53.4,53.41,53.37,53.38,10728.0,43.5035,43.5117,43.4791,43.4872,10728.0
2017-04-26 12:45:00,53.38,53.42,53.37,53.38,13104.0,43.4872,43.5198,43.4791,43.4872,13104.0
2017-04-26 12:50:00,53.38,53.42,53.37,53.42,11342.0,43.4872,43.5198,43.4791,43.5198,11342.0
2017-04-26 12:55:00,53.42,53.44,53.42,53.44,11444.0,43.5198,43.5361,43.5198,43.5361,11444.0
2017-04-26 13:00:00,53.44,53.44,53.4,53.4,10424.0,43.5361,43.5361,43.5035,43.5035,10424.0
2017-04-26 13:05:00,53.4,53.41,53.4,53.41,9340.0,43.5035,43.5117,43.5035,43.5117,9340.0
2017-04-26 13:10:00,53.4,53.42,53.37,53.38,14134.0,43.5035,43.5198,43.4791,43.4872,14134.0
2017-04-26 13:15:00,53.38,53.42,53.37,53.4,9087.0,43.4872,43.5198,43.4791,43.5035,9087.0
2017-04-26 13:20:00,53.41,53.42,53.4,53.41,7347.0,43.5117,43.5198,43.5035,43.5117,7347.0
2017-04-26 13:25:00,53.41,53.41,53.36,53.36,9257.0,43.5117,43.5117,43.4709,43.4709,9257.0
2017-04-26 13:30:00,53.36,53.37,53.31,53.33,15841.0,43.4709,43.4791,43.4302,43.4465,15841.0
2017-04-26 13:35:00,53.33,53.39,53.31,53.39,29463.0,43.4465,43.4954,43.4302,43.4954,29463.0
2017-04-26 13:40:00,53.39,53.42,53.35,53.42,21338.0,43.4954,43.5198,43.4628,43.5198,21338.0
2017-04-26 13:45:00,53.42,53.42,53.3,53.33,24255.0,43.5198,43.5198,43.4221,43.4465,24255.0
2017-04-26 13:50:00,53.32,53.34,53.3,53.32,8600.0,43.4384,43.4546,43.4221,43.4384,8600.0
2017-04-26 13:55:00,53.33,53.33,53.26,53.27,15966.0,43.4465,43.4465,43.3895,43.3976,15966.0
2017-04-26 14:00:00,53.27,53.28,53.23,53.28,16299.0,43.3976,43.4058,43.365,43.4058,16299.0
2017-04-26 14:05:00,53.28,53.29,53.25,53.28,12987.0,43.4058,43.4139,43.3813,43.4058,12987.0
2017-04-26 14:10:00,53.29,53.29,53.26,53.29,15380.0,43.4139,43.4139,43.3895,43.4139,15380.0
2017-04-26 14:15:00,53.3,53.33,53.28,53.28,12579.0,43.4221,43.4465,43.4058,43.4058,12579.0
2017-04-26 14:20:00,53.28,53.31,53.26,53.31,14528.0,43.4058,43.4302,43.3895,43.4302,14528.0
2017-04-26 14:25:00,53.31,53.34,53.29,53.3,12380.0,43.4302,43.4546,43.4139,43.4221,12380.0
2017-04-26 14:30:00,53.29,53.33,53.29,53.33,20857.0,43.4139,43.4465,43.4139,43.4465,20857.0
2017-04-26 14:35:00,53.33,53.33,53.3,53.3,7415.0,43.4465,43.4465,43.4221,43.4221,7415.0
2017-04-26 14:40:00,53.31,53.34,53.31,53.33,14354.0,43.4302,43.4546,43.4302,43.4465,14354.0
2017-04-26 14:45:00,53.33,53.35,53.31,53.35,19353.0,43.4465,43.4628,43.4302,43.4628,19353.0
2017-04-26 14:50:00,53.36,53.37,53.34,53.36,17602.0,43.4709,43.4791,43.4546,43.4709,17602.0
2017-04-26 14:55:00,53.36,53.37,53.36,53.37,15646.0,43.4709,43.4791,43.4709,43.4791,15646.0
2017-04-26 15:00:00,53.37,53.4,53.35,53.4,23134.0,43.4791,43.5035,43.4628,43.5035,23134.0
2017-04-26 15:05:00,53.4,53.45,53.39,53.45,25120.0,43.5035,43.5443,43.4954,43.5443,25120.0
2017-04-26 15:10:00,53.44,53.44,53.41,53.43,19888.0,43.5361,43.5361,43.5117,43.528,19888.0
2017-04-26 15:15:00,53.43,53.44,53.42,53.43,15201.0,43.528,43.5361,43.5198,43.528,15201.0
2017-04-26 15:20:00,53.42,53.42,53.39,53.41,31325.0,43.5198,43.5198,43.4954,43.5117,31325.0
2017-04-26 15:25:00,53.41,53.43,53.39,53.4,32981.0,43.5117,43.528,43.4954,43.5035,32981.0
2017-04-26 15:30:00,53.41,53.41,53.34,53.34,46769.0,43.5117,43.5117,43.4546,43.4546,46769.0
2017-04-26 15:35:00,53.34,53.36,53.31,53.31,49508.0,43.4546,43.4709,43.4302,43.4302,49508.0
2017-04-26 15:40:00,53.3,53.31,53.27,53.27,26479.0,43.4221,43.4302,43.3976,43.3976,26479.0
2017-04-26 15:45:00,53.27,53.28,53.21,53.22,43995.0,43.3976,43.4058,43.3487,43.3569,43995.0
2017-04-26 15:50:00,53.22,53.23,53.19,53.2,68302.0,43.3569,43.365,43.3324,43.3406,68302.0
2017-04-26 15:55:00,53.2,53.23,53.18,53.22,164297.0,43.3406,43.365,43.3243,43.3569,164297.0
2017-04-27 09:30:00,53.22,53.39,53.15,53.32,35713.0,43.3569,43.4954,43.2999,43.4384,35713.0
2017-04-27 09:35:00,53.32,53.46,53.32,53.42,12982.0,43.4384,43.5524,43.4384,43.5198,12982.0
2017-04-27 09:40:00,53.42,53.46,53.4,53.45,20846.0,43.5198,43.5524,43.5035,43.5443,20846.0
2017-04-27 09:45:00,53.45,53.56,53.45,53.54,48073.0,43.5443,43.6339,43.5443,43.6176,48073.0
2017-04-27 09:50:00,53.55,53.58,53.53,53.54,18048.0,43.6257,43.6502,43.6094,43.6176,18048.0
2017-04-27 09:55:00,53.55,53.6,53.54,53.57,14290.0,43.6257,43.6665,43.6176,43.642,14290.0
2017-04-27 10:00:00,53.58,53.65,53.57,53.64,18335.0,43.6502,43.7072,43.642,43.6991,18335.0
2017-04-27 10:05:00,53.65,53.66,53.57,53.59,15620.0,43.7072,43.7153,43.642,43.6583,15620.0
2017-04-27 10:10:00,53.58,53.69,53.58,53.64,23126.0,43.6502,43.7398,43.6502,43.6991,23126.0
2017-04-27 10:15:00,53.64,53.69,53.64,53.67,21107.0,43.6991,43.7398,43.6991,43.7235,21107.0
2017-04-27 10:20:00,53.67,53.71,53.63,53.7,30716.0,43.7235,43.7561,43.6909,43.7479,30716.0
2017-04-27 10:25:00,53.7,53.7,53.64,53.64,12286.0,43.7479,43.7479,43.6991,43.6991,12286.0
2017-04-27 10:30:00,53.65,53.71,53.65,53.69,16731.0,43.7072,43.7561,43.7072,43.7398,16731.0
2017-04-27 10:35:00,53.69,53.7,53.68,53.68,16674.0,43.7398,43.7479,43.7316,43.7316,16674.0
2017-04-27 10:40:00,53.68,53.68,53.62,53.63,17578.0,43.7316,43.7316,43.6828,43.6909,17578.0
2017-04-27 10:45:00,53.63,53.64,53.53,53.54,27171.0,43.6909,43.6991,43.6094,43.6176,27171.0
2017-04-27 10:50:00,53.54,53.56,53.51,53.55,24475.0,43.6176,43.6339,43.5931,43.6257,24475.0
2017-04-27 10:55:00,53.55,53.56,53.52,53.53,11392.0,43.6257,43.6339,43.6013,43.6094,11392.0
2017-04-27 11:00:00,53.53,53.54,53.5,53.52,17003.0,43.6094,43.6176,43.585,43.6013,17003.0
2017-04-27 11:05:00,53.52,53.53,53.47,53.47,23716.0,43.6013,43.6094,43.5606,43.5606,23716.0
2017-04-27 11:10:00,53.48,53.49,53.44,53.49,11480.0,43.5687,43.5769,43.5361,43.5769,11480.0
2017-04-27 11:15:00,53.49,53.5,53.48,53.48,15974.0,43.5769,43.585,43.5687,43.5687,15974.0
2017-04-27 11:20:00,53.48,53.49,53.42,53.42,37681.0,43.5687,43.5769,43.5198,43.5198,37681.0
2017-04-27 11:25:00,53.43,53.51,53.43,53.48,43755.0,43.528,43.5931,43.528,43.5687,43755.0
2017-04-27 11:30:00,53.49,53.49,53.46,53.46,15595.0,43.5769,43.5769,43.5524,43.5524,15595.0
2017-04-27 11:35:00,53.47,53.47,53.41,53.41,30839.0,43.5606,43.5606,43.5117,43.5117,30839.0
2017-04-27 11:40:00,53.41,53.41,53.35,53.4,11155.0,43.5117,43.5117,43.4628,43.5035,11155.0
2017-04-27 11:45:00,53.41,53.42,53.38,53.39,12223.0,43.5117,43.5198,43.4872,43.4954,12223.0
2017-04-27 11:50:00,53.39,53.4,53.37,53.4,9477.0,43.4954,43.5035,43.4791,43.5035,9477.0
2017-04-27 11:55:00,53.4,53.44,53.4,53.41,12746.0,43.5035,43.5361,43.5035,43.5117,12746.0
2017-04-27 12:00:00,53.41,53.44,53.41,53.44,13307.0,43.5117,43.5361,43.5117,43.5361,13307.0
2017-04-27 12:05:00,53.43,53.49,53.43,53.48,20020.0,43.528,43.5769,43.528,43.5687,20020.0
2017-04-27 12:10:00,53.48,53.51,53.47,53.51,6927.0,43.5687,43.5931,43.5606,43.5931,6927.0
2017-04-27 12:15:00,53.51,53.51,53.48,53.48,11687.0,43.5931,43.5931,43.5687,43.5687,11687.0
2017-04-27 12:20:00,53.48,53.51,53.48,53.51,16256.0,43.5687,43.5931,43.5687,43.5931,16256.0
2017-04-27 12:25:00,53.5,53.5,53.48,53.5,11366.0,43.585,43.585,43.5687,43.585,11366.0
2017-04-27 12:30:00,53.49,53.54,53.49,53.51,16992.0,43.5769,43.6176,43.5769,43.5931,16992.0
2017-04-27 12:35:00,53.52,53.54,53.5,53.53,8831.0,43.6013,43.6176,43.585,43.6094,8831.0
2017-04-27 12:40:00,53.53,53.56,53.53,53.55,7947.0,43.6094,43.6339,43.6094,43.6257,7947.0
2017-04-27 12:45:00,53.55,53.57,53.54,53.55,8140.0,43.6257,43.642,43.6176,43.6257,8140.0
2017-04-27 12:50:00,53.55,53.57,53.54,53.57,8726.0,43.6257,43.642,43.6176,43.642,8726.0
2017-04-27 12:55:00,53.57,53.6,53.57,53.59,25201.0,43.642,43.6665,43.642,43.6583,25201.0
2017-04-27 13:00:00,53.6,53.62,53.59,53.61,23607.0,43.6665,43.6828,43.6583,43.6746,23607.0
2017-04-27 13:05:00,53.61,53.63,53.59,53.62,10330.0,43.6746,43.6909,43.6583,43.6828,10330.0
2017-04-27 13:10:00,53.62,53.64,53.62,53.62,5444.0,43.6828,43.6991,43.6828,43.6828,5444.0
2017-04-27 13:15:00,53.62,53.64,53.62,53.64,8000.0,43.6828,43.6991,43.6828,43.6991,8000.0
2017-04-27 13:20:00,53.64,53.66,53.64,53.65,11461.0,43.6991,43.7153,43.6991,43.7072,11461.0
2017-04-27 13:25:00,53.66,53.66,53.64,53.66,7903.0,43.7153,43.7153,43.6991,43.7153,7903.0
2017-04-27 13:30:00,53.66,53.66,53.65,53.66,6933.0,43.7153,43.7153,43.7072,43.7153,6933.0
2017-04-27 13:35:00,53.66,53.66,53.63,53.64,17459.0,43.7153,43.7153,43.6909,43.6991,17459.0
2017-04-27 13:40:00,53.63,53.64,53.61,53.61,16507.0,43.6909,43.6991,43.6746,43.6746,16507.0
2017-04-27 13:45:00,53.61,53.62,53.57,53.6,19409.0,43.6746,43.6828,43.642,43.6665,19409.0
2017-04-27 13:50:00,53.6,53.61,53.58,53.61,9261.0,43.6665,43.6746,43.6502,43.6746,9261.0
2017-04-27 13:55:00,53.61,53.63,53.6,53.62,7348.0,43.6746,43.6909,43.6665,43.6828,7348.0
2017-04-27 14:00:00,53.62,53.63,53.61,53.61,11735.0,43.6828,43.6909,43.6746,43.6746,11735.0
2017-04-27 14:05:00,53.61,53.61,53.59,53.6,14122.0,43.6746,43.6746,43.6583,43.6665,14122.0
2017-04-27 14:10:00,53.6,53.6,53.58,53.58,8187.0,43.6665,43.6665,43.6502,43.6502,8187.0
2017-04-27 14:15:00,53.59,53.6,53.58,53.59,6679.0,43.6583,43.6665,43.6502,43.6583,6679.0
2017-04-27 14:20:00,53.59,53.59,53.55,53.55,11800.0,43.6583,43.6583,43.6257,43.6257,11800.0
2017-04-27 14:25:00,53.56,53.56,53.53,53.54,8666.0,43.6339,43.6339,43.6094,43.6176,8666.0
2017-04-27 14:30:00,53.55,53.58,53.54,53.57,14343.0,43.6257,43.6502,43.6176,43.642,14343.0
2017-04-27 14:35:00,53.57,53.58,53.56,53.58,6636.0,43.642,43.6502,43.6339,43.6502,6636.0
2017-04-27 14:40:00,53.58,53.58,53.56,53.57,8112.0,43.6502,43.6502,43.6339,43.642,8112.0
2017-04-27 14:45:00,53.57,53.59,53.56,53.59,60838.0,43.642,43.6583,43.6339,43.6583,60838.0
2017-04-27 14:50:00,53.58,53.59,53.53,53.53,13129.0,43.6502,43.6583,43.6094,43.6094,13129.0
2017-04-27 14:55:00,53.54,53.55,53.49,53.49,13731.0,43.6176,43.6257,43.5769,43.5769,13731.0
2017-04-27 15:00:00,53.49,53.5,53.47,53.48,15371.0,43.5769,43.585,43.5606,43.5687,15371.0
2017-04-27 15:05:00,53.48,53.5,53.45,53.49,30319.0,43.5687,43.585,43.5443,43.5769,30319.0
2017-04-27 15:10:00,53.5,53.51,53.48,53.51,9796.0,43.585,43.5931,43.5687,43.5931,9796.0
2017-04-27 15:15:00,53.51,53.51,53.46,53.47,18269.0,43.5931,43.5931,43.5524,43.5606,18269.0
2017-04-27 15:20:00,53.46,53.49,53.46,53.48,15211.0,43.5524,43.5769,43.5524,43.5687,15211.0
2017-04-27 15:25:00,53.48,53.49,53.47,53.48,11212.0,43.5687,43.5769,43.5606,43.5687,11212.0
2017-04-27 15:30:00,53.48,53.5,53.47,53.5,40527.0,43.5687,43.585,43.5606,43.585,40527.0
2017-04-27 15:35:00,53.49,53.5,53.45,53.45,19088.0,43.5769,43.585,43.5443,43.5443,19088.0
2017-04-27 15:40:00,53.45,53.47,53.45,53.47,14727.0,43.5443,43.5606,43.5443,43.5606,14727.0
2017-04-27 15:45:00,53.46,53.46,53.44,53.45,24754.0,43.5524,43.5524,43.5361,43.5443,24754.0
2017-04-27 15:50:00,53.44,53.45,53.43,53.45,42831.0,43.5361,43.5443,43.528,43.5443,42831.0
2017-04-27 15:55:00,53.45,53.45,53.4,53.43,85473.0,43.5443,43.5443,43.5035,43.528,85473.0
2017-04-28 09:30:00,53.28,53.28,53.0,53.0,55002.0,43.4058,43.4058,43.1777,43.1777,55002.0
2017-04-28 09:35:00,53.0,53.04,52.84,52.93,44732.0,43.1777,43.2102,43.0473,43.1206,44732.0
2017-04-28 09:40:00,52.94,52.99,52.9,52.91,18382.0,43.1288,43.1695,43.0962,43.1043,18382.0
2017-04-28 09:45:00,52.91,52.91,52.86,52.89,26333.0,43.1043,43.1043,43.0636,43.088,26333.0
2017-04-28 09:50:00,52.87,52.9,52.86,52.87,23891.0,43.0718,43.0962,43.0636,43.0718,23891.0
2017-04-28 09:55:00,52.86,52.87,52.74,52.82,53345.0,43.0636,43.0718,42.9658,43.031,53345.0
2017-04-28 10:00:00,52.82,52.85,52.75,52.83,21582.0,43.031,43.0555,42.974,43.0392,21582.0
2017-04-28 10:05:00,52.82,52.83,52.79,52.81,18370.0,43.031,43.0392,43.0066,43.0229,18370.0
2017-04-28 10:10:00,52.82,52.88,52.81,52.84,39132.0,43.031,43.0799,43.0229,43.0473,39132.0
2017-04-28 10:15:00,52.84,52.84,52.76,52.76,28841.0,43.0473,43.0473,42.9821,42.9821,28841.0
2017-04-28 10:20:00,52.76,52.77,52.68,52.71,19365.0,42.9821,42.9903,42.917,42.9414,19365.0
2017-04-28 10:25:00,52.71,52.77,52.7,52.74,15309.0,42.9414,42.9903,42.9333,42.9658,15309.0
2017-04-28 10:30:00,52.74,52.76,52.68,52.7,33742.0,42.9658,42.9821,42.917,42.9333,33742.0
2017-04-28 10:35:00,52.7,52.71,52.67,52.71,32299.0,42.9333,42.9414,42.9088,42.9414,32299.0
2017-04-28 10:40:00,52.7,52.73,52.69,52.73,17048.0,42.9333,42.9577,42.9251,42.9577,17048.0
2017-04-28 10:45:00,52.73,52.73,52.68,52.69,18060.0,42.9577,42.9577,42.917,42.9251,18060.0
2017-04-28 10:50:00,52.7,52.72,52.68,52.72,16390.0,42.9333,42.9496,42.917,42.9496,16390.0
2017-04-28 10:55:00,52.72,52.74,52.7,52.72,12290.0,42.9496,42.9658,42.9333,42.9496,12290.0
2017-04-28 11:00:00,52.72,52.75,52.72,52.75,8758.0,42.9496,42.974,42.9496,42.974,8758.0
2017-04-28 11:05:00,52.75,52.76,52.74,52.75,15377.0,42.974,42.9821,42.9658,42.974,15377.0
2017-04-28 11:10:00,52.75,52.76,52.74,52.76,9730.0,42.974,42.9821,42.9658,42.9821,9730.0
2017-04-28 11:15:00,52.76,52.77,52.73,52.73,18123.0,42.9821,42.9903,42.9577,42.9577,18123.0
2017-04-28 11:20:00,52.74,52.78,52.73,52.77,22061.0,42.9658,42.9984,42.9577,42.9903,22061.0
2017-04-28 11:25:00,52.77,52.81,52.76,52.81,46514.0,42.9903,43.0229,42.9821,43.0229,46514.0
2017-04-28 11:30:00,52.8,52.82,52.78,52.8,25739.0,43.0147,43.031,42.9984,43.0147,25739.0
2017-04-28 11:35:00,52.8,52.85,52.8,52.84,18725.0,43.0147,43.0555,43.0147,43.0473,18725.0
2017-04-28 11:40:00,52.85,52.87,52.84,52.87,14325.0,43.0555,43.0718,43.0473,43.0718,14325.0
2017-04-28 11:45:00,52.87,52.88,52.84,52.88,17476.0,43.0718,43.0799,43.0473,43.0799,17476.0
2017-04-28 11:50:00,52.88,52.88,52.84,52.86,12926.0,43.0799,43.0799,43.0473,43.0636,12926.0
2017-04-28 11:55:00,52.86,52.91,52.85,52.91,13953.0,43.0636,43.1043,43.0555,43.1043,13953.0
2017-04-28 12:00:00,52.91,52.95,52.91,52.95,10121.0,43.1043,43.1369,43.1043,43.1369,10121.0
2017-04-28 12:05:00,52.95,52.96,52.93,52.94,9975.0,43.1369,43.1451,43.1206,43.1288,9975.0
2017-04-28 12:10:00,52.94,52.95,52.92,52.94,12988.0,43.1288,43.1369,43.1125,43.1288,12988.0
2017-04-28 12:15:00,52.93,52.95,52.93,52.94,13570.0,43.1206,43.1369,43.1206,43.1288,13570.0
2017-04-28 12:20:00,52.95,52.96,52.94,52.96,4695.0,43.1369,43.1451,43.1288,43.1451,4695.0
2017-04-28 12:25:00,52.96,52.96,52.91,52.94,18562.0,43.1451,43.1451,43.1043,43.1288,18562.0
2017-04-28 12:30:00,52.94,52.94,52.89,52.89,8349.0,43.1288,43.1288,43.088,43.088,8349.0
2017-04-28 12:35:00,52.89,52.91,52.89,52.9,11388.0,43.088,43.1043,43.088,43.0962,11388.0
2017-04-28 12:40:00,52.9,52.93,52.89,52.92,12713.0,43.0962,43.1206,43.088,43.1125,12713.0
2017-04-28 12:45:00,52.92,52.92,52.9,52.91,4744.0,43.1125,43.1125,43.0962,43.1043,4744.0
2017-04-28 12:50:00,52.9,52.92,52.88,52.91,16227.0,43.0962,43.1125,43.0799,43.1043,16227.0
2017-04-28 12:55:00,52.91,52.92,52.9,52.9,3918.0,43.1043,43.1125,43.0962,43.0962,3918.0
2017-04-28 13:00:00,52.9,52.91,52.88,52.89,17339.0,43.0962,43.1043,43.0799,43.088,17339.0
2017-04-28 13:05:00,52.88,52.89,52.88,52.88,8052.0,43.0799,43.088,43.0799,43.0799,8052.0
2017-04-28 13:10:00,52.87,52.87,52.86,52.87,11402.0,43.0718,43.0718,43.0636,43.0718,11402.0
2017-04-28 13:15:00,52.87,52.89,52.83,52.84,13479.0,43.0718,43.088,43.0392,43.0473,13479.0
2017-04-28 13:20:00,52.84,52.87,52.83,52.86,8791.0,43.0473,43.0718,43.0392,43.0636,8791.0
2017-04-28 13:25:00,52.87,52.9,52.86,52.9,8338.0,43.0718,43.0962,43.0636,43.0962,8338.0
2017-04-28 13:30:00,52.9,52.9,52.88,52.88,10197.0,43.0962,43.0962,43.0799,43.0799,10197.0
2017-04-28 13:35:00,52.88,52.89,52.85,52.85,14264.0,43.0799,43.088,43.0555,43.0555,14264.0
2017-04-28 13:40:00,52.85,52.86,52.83,52.84,14362.0,43.0555,43.0636,43.0392,43.0473,14362.0
2017-04-28 13:45:00,52.84,52.84,52.83,52.83,8012.0,43.0473,43.0473,43.0392,43.0392,8012.0
2017-04-28 13:50:00,52.83,52.85,52.82,52.84,10701.0,43.0392,43.0555,43.031,43.0473,10701.0
2017-04-28 13:55:00,52.84,52.86,52.83,52.86,7739.0,43.0473,43.0636,43.0392,43.0636,7739.0
2017-04-28 14:00:00,52.85,52.89,52.84,52.89,17055.0,43.0555,43.088,43.0473,43.088,17055.0
2017-04-28 14:05:00,52.89,52.9,52.87,52.88,15836.0,43.088,43.0962,43.0718,43.0799,15836.0
2017-04-28 14:10:00,52.88,52.89,52.86,52.88,11832.0,43.0799,43.088,43.0636,43.0799,11832.0
2017-04-28 14:15:00,52.88,52.88,52.85,52.85,14127.0,43.0799,43.0799,43.0555,43.0555,14127.0
2017-04-28 14:20:00,52.86,52.87,52.85,52.86,7335.0,43.0636,43.0718,43.0555,43.0636,7335.0
2017-04-28 14:25:00,52.86,52.87,52.85,52.86,13602.0,43.0636,43.0718,43.0555,43.0636,13602.0
2017-04-28 14:30:00,52.87,52.89,52.86,52.89,13315.0,43.0718,43.088,43.0636,43.088,13315.0
2017-04-28 14:35:00,52.89,52.9,52.88,52.9,13518.0,43.088,43.0962,43.0799,43.0962,13518.0
2017-04-28 14:40:00,52.9,52.9,52.89,52.9,7262.0,43.0962,43.0962,43.088,43.0962,7262.0
2017-04-28 14:45:00,52.9,52.9,52.89,52.9,8600.0,43.0962,43.0962,43.088,43.0962,8600.0
2017-04-28 14:50:00,52.89,52.9,52.85,52.86,16708.0,43.088,43.0962,43.0555,43.0636,16708.0
2017-04-28 14:55:00,52.86,52.86,52.83,52.83,17522.0,43.0636,43.0636,43.0392,43.0392,17522.0
2017-04-28 15:00:00,52.84,52.85,52.83,52.85,20046.0,43.0473,43.0555,43.0392,43.0555,20046.0
2017-04-28 15:05:00,52.85,52.93,52.84,52.93,62017.0,43.0555,43.1206,43.0473,43.1206,62017.0
2017-04-28 15:10:00,52.93,52.97,52.92,52.95,23162.0,43.1206,43.1532,43.1125,43.1369,23162.0
2017-04-28 15:15:00,52.95,52.96,52.93,52.93,35009.0,43.1369,43.1451,43.1206,43.1206,35009.0
2017-04-28 15:20:00,52.93,52.93,52.91,52.91,17311.0,43.1206,43.1206,43.1043,43.1043,17311.0
2017-04-28 15:25:00,52.91,52.92,52.91,52.91,15463.0,43.1043,43.1125,43.1043,43.1043,15463.0
2017-04-28 15:30:00,52.91,52.93,52.91,52.92,30031.0,43.1043,43.1206,43.1043,43.1125,30031.0
2017-04-28 15:35:00,52.92,52.95,52.92,52.92,37723.0,43.1125,43.1369,43.1125,43.1125,37723.0
2017-04-28 15:40:00,52.92,52.93,52.9,52.9,28988.0,43.1125,43.1206,43.0962,43.0962,28988.0
2017-04-28 15:45:00,52.91,52.91,52.89,52.89,51794.0,43.1043,43.1043,43.088,43.088,51794.0
2017-04-28 15:50:00,52.9,52.92,52.87,52.88,76644.0,43.0962,43.1125,43.0718,43.0799,76644.0
2017-04-28 15:55:00,52.88,52.9,52.86,52.87,221852.0,43.0799,43.0962,43.0636,43.0718,221852.0
2017-05-01 09:30:00,52.93,52.93,52.69,52.82,34114.0,43.1206,43.1206,42.9251,43.031,34114.0
2017-05-01 09:35:00,52.83,52.9,52.82,52.88,10422.0,43.0392,43.0962,43.031,43.0799,10422.0
2017-05-01 09:40:00,52.9,52.97,52.9,52.92,17976.0,43.0962,43.1532,43.0962,43.1125,17976.0
2017-05-01 09:45:00,52.93,52.98,52.9,52.9,15519.0,43.1206,43.1614,43.0962,43.0962,15519.0
2017-05-01 09:50:00,52.9,52.99,52.9,52.97,9053.0,43.0962,43.1695,43.0962,43.1532,9053.0
2017-05-01 09:55:00,52.97,53.04,52.96,53.04,25385.0,43.1532,43.2102,43.1451,43.2102,25385.0
2017-05-01 10:00:00,53.04,53.14,53.0,53.01,48146.0,43.2102,43.2917,43.1777,43.1858,48146.0
2017-05-01 10:05:00,53.01,53.01,52.92,52.93,11721.0,43.1858,43.1858,43.1125,43.1206,11721.0
2017-05-01 10:10:00,52.94,52.94,52.88,52.89,12517.0,43.1288,43.1288,43.0799,43.088,12517.0
2017-05-01 10:15:00,52.88,52.93,52.86,52.93,12065.0,43.0799,43.1206,43.0636,43.1206,12065.0
2017-05-01 10:20:00,52.92,52.92,52.89,52.9,5489.0,43.1125,43.1125,43.088,43.0962,5489.0
2017-05-01 10:25:00,52.9,52.91,52.87,52.88,9549.0,43.0962,43.1043,43.0718,43.0799,9549.0
2017-05-01 10:30:00,52.88,52.9,52.85,52.89,28177.0,43.0799,43.0962,43.0555,43.088,28177.0
2017-05-01 10:35:00,52.89,52.92,52.89,52.9,35837.0,43.088,43.1125,43.088,43.0962,35837.0
2017-05-01 10:40:00,52.91,52.94,52.9,52.91,13155.0,43.1043,43.1288,43.0962,43.1043,13155.0
2017-05-01 10:45:00,52.91,52.94,52.88,52.93,13395.0,43.1043,43.1288,43.0799,43.1206,13395.0
2017-05-01 10:50:00,52.93,52.94,52.87,52.88,9905.0,43.1206,43.1288,43.0718,43.0799,9905.0
2017-05-01 10:55:00,52.88,52.95,52.88,52.92,9855.0,43.0799,43.1369,43.0799,43.1125,9855.0
2017-05-01 11:00:00,52.92,52.92,52.9,52.91,3353.0,43.1125,43.1125,43.0962,43.1043,3353.0
2017-05-01 11:05:00,52.91,52.91,52.88,52.9,10550.0,43.1043,43.1043,43.0799,43.0962,10550.0
2017-05-01 11:10:00,52.9,52.91,52.88,52.91,12916.0,43.0962,43.1043,43.0799,43.1043,12916.0
2017-05-01 11:15:00,52.91,52.91,52.88,52.88,9679.0,43.1043,43.1043,43.0799,43.0799,9679.0
2017-05-01 11:20:00,52.88,52.88,52.83,52.84,5108.0,43.0799,43.0799,43.0392,43.0473,5108.0
2017-05-01 11:25:00,52.83,52.84,52.83,52.84,6558.0,43.0392,43.0473,43.0392,43.0473,6558.0
2017-05-01 11:30:00,52.83,52.85,52.8,52.8,19276.0,43.0392,43.0555,43.0147,43.0147,19276.0
2017-05-01 11:35:00,52.8,52.8,52.76,52.79,16822.0,43.0147,43.0147,42.9821,43.0066,16822.0
2017-05-01 11:40:00,52.78,52.79,52.75,52.76,9101.0,42.9984,43.0066,42.974,42.9821,9101.0
2017-05-01 11:45:00,52.77,52.81,52.76,52.8,13326.0,42.9903,43.0229,42.9821,43.0147,13326.0
2017-05-01 11:50:00,52.8,52.84,52.8,52.82,32644.0,43.0147,43.0473,43.0147,43.031,32644.0
2017-05-01 11:55:00,52.82,52.82,52.79,52.8,11995.0,43.031,43.031,43.0066,43.0147,11995.0
2017-05-01 12:00:00,52.8,52.81,52.79,52.8,9501.0,43.0147,43.0229,43.0066,43.0147,9501.0
2017-05-01 12:05:00,52.79,52.81,52.78,52.8,6996.0,43.0066,43.0229,42.9984,43.0147,6996.0
2017-05-01 12:10:00,52.81,52.81,52.79,52.79,6280.0,43.0229,43.0229,43.0066,43.0066,6280.0
2017-05-01 12:15:00,52.79,52.79,52.75,52.79,12053.0,43.0066,43.0066,42.974,43.0066,12053.0
2017-05-01 12:20:00,52.79,52.79,52.74,52.76,12005.0,43.0066,43.0066,42.9658,42.9821,12005.0
2017-05-01 12:25:00,52.77,52.77,52.74,52.77,9536.0,42.9903,42.9903,42.9658,42.9903,9536.0
2017-05-01 12:30:00,52.77,52.77,52.75,52.76,4100.0,42.9903,42.9903,42.974,42.9821,4100.0
2017-05-01 12:35:00,52.76,52.76,52.71,52.72,13452.0,42.9821,42.9821,42.9414,42.9496,13452.0
2017-05-01 12:40:00,52.72,52.72,52.7,52.71,4440.0,42.9496,42.9496,42.9333,42.9414,4440.0
2017-05-01 12:45:00,52.71,52.73,52.7,52.71,8269.0,42.9414,42.9577,42.9333,42.9414,8269.0
2017-05-01 12:50:00,52.7,52.73,52.63,52.73,29768.0,42.9333,42.9577,42.8762,42.9577,29768.0
2017-05-01 12:55:00,52.72,52.73,52.71,52.72,8506.0,42.9496,42.9577,42.9414,42.9496,8506.0
2017-05-01 13:00:00,52.72,52.74,52.71,52.73,11417.0,42.9496,42.9658,42.9414,42.9577,11417.0
2017-05-01 13:05:00,52.73,52.73,52.71,52.72,5100.0,42.9577,42.9577,42.9414,42.9496,5100.0
2017-05-01 13:10:00,52.71,52.77,52.71,52.77,94458.0,42.9414,42.9903,42.9414,42.9903,94458.0
2017-05-01 13:15:00,52.77,52.83,52.77,52.82,13710.0,42.9903,43.0392,42.9903,43.031,13710.0
2017-05-01 13:20:00,52.83,52.85,52.83,52.85,11137.0,43.0392,43.0555,43.0392,43.0555,11137.0
2017-05-01 13:25:00,52.85,52.87,52.84,52.86,12910.0,43.0555,43.0718,43.0473,43.0636,12910.0
2017-05-01 13:30:00,52.87,52.87,52.82,52.84,12349.0,43.0718,43.0718,43.031,43.0473,12349.0
2017-05-01 13:35:00,52.84,52.85,52.83,52.85,17542.0,43.0473,43.0555,43.0392,43.0555,17542.0
2017-05-01 13:40:00,52.84,52.88,52.84,52.87,16047.0,43.0473,43.0799,43.0473,43.0718,16047.0
2017-05-01 13:45:00,52.88,52.88,52.85,52.86,10046.0,43.0799,43.0799,43.0555,43.0636,10046.0
2017-05-01 13:50:00,52.86,52.88,52.85,52.86,7842.0,43.0636,43.0799,43.0555,43.0636,7842.0
2017-05-01 13:55:00,52.86,52.88,52.85,52.86,9553.0,43.0636,43.0799,43.0555,43.0636,9553.0
2017-05-01 14:00:00,52.87,52.93,52.86,52.93,25406.0,43.0718,43.1206,43.0636,43.1206,25406.0
2017-05-01 14:05:00,52.93,52.93,52.91,52.92,23506.0,43.1206,43.1206,43.1043,43.1125,23506.0
2017-05-01 14:10:00,52.93,52.96,52.92,52.96,23088.0,43.1206,43.1451,43.1125,43.1451,23088.0
2017-05-01 14:15:00,52.96,52.98,52.95,52.96,15607.0,43.1451,43.1614,43.1369,43.1451,15607.0
2017-05-01 14:20:00,52.95,52.96,52.94,52.96,18388.0,43.1369,43.1451,43.1288,43.1451,18388.0
2017-05-01 14:25:00,52.96,52.96,52.91,52.92,14171.0,43.1451,43.1451,43.1043,43.1125,14171.0
2017-05-01 14:30:00,52.92,52.94,52.91,52.93,9268.0,43.1125,43.1288,43.1043,43.1206,9268.0
2017-05-01 14:35:00,52.93,52.93,52.92,52.92,10534.0,43.1206,43.1206,43.1125,43.1125,10534.0
2017-05-01 14:40:00,52.93,52.95,52.92,52.95,15004.0,43.1206,43.1369,43.1125,43.1369,15004.0
2017-05-01 14:45:00,52.95,52.96,52.9,52.91,20166.0,43.1369,43.1451,43.0962,43.1043,20166.0
2017-05-01 14:50:00,52.9,52.91,52.89,52.89,9522.0,43.0962,43.1043,43.088,43.088,9522.0
2017-05-01 14:55:00,52.88,52.89,52.86,52.89,13550.0,43.0799,43.088,43.0636,43.088,13550.0
2017-05-01 15:00:00,52.89,52.92,52.89,52.92,20957.0,43.088,43.1125,43.088,43.1125,20957.0
2017-05-01 15:05:00,52.92,52.92,52.91,52.92,14030.0,43.1125,43.1125,43.1043,43.1125,14030.0
2017-05-01 15:10:00,52.91,52.95,52.91,52.95,37427.0,43.1043,43.1369,43.1043,43.1369,37427.0
2017-05-01 15:15:00,52.95,52.95,52.93,52.94,16877.0,43.1369,43.1369,43.1206,43.1288,16877.0
2017-05-01 15:20:00,52.93,52.93,52.9,52.91,18494.0,43.1206,43.1206,43.0962,43.1043,18494.0
2017-05-01 15:25:00,52.91,52.95,52.9,52.94,25399.0,43.1043,43.1369,43.0962,43.1288,25399.0
2017-05-01 15:30:00,52.94,52.96,52.91,52.96,27277.0,43.1288,43.1451,43.1043,43.1451,27277.0
2017-05-01 15:35:00,52.96,52.97,52.94,52.94,37285.0,43.1451,43.1532,43.1288,43.1288,37285.0
2017-05-01 15:40:00,52.95,52.96,52.94,52.96,35700.0,43.1369,43.1451,43.1288,43.1451,35700.0
2017-05-01 15:45:00,52.95,52.97,52.95,52.97,67527.0,43.1369,43.1532,43.1369,43.1532,67527.0
2017-05-01 15:50:00,52.97,52.97,52.9,52.91,100534.0,43.1532,43.1532,43.0962,43.1043,100534.0
2017-05-01 15:55:00,52.91,52.94,52.86,52.87,173527.0,43.1043,43.1288,43.0636,43.0718,173527.0
2017-05-02 09:30:00,52.91,52.99,52.8,52.96,44045.0,43.1043,43.1695,43.0147,43.1451,44045.0
2017-05-02 09:35:00,52.94,52.94,52.85,52.86,19377.0,43.1288,43.1288,43.0555,43.0636,19377.0
2017-05-02 09:40:00,52.86,52.9,52.82,52.87,26264.0,43.0636,43.0962,43.031,43.0718,26264.0
2017-05-02 09:45:00,52.87,52.87,52.77,52.85,19474.0,43.0718,43.0718,42.9903,43.0555,19474.0
2017-05-02 09:50:00,52.85,52.85,52.8,52.83,14701.0,43.0555,43.0555,43.0147,43.0392,14701.0
2017-05-02 09:55:00,52.82,52.85,52.78,52.78,16693.0,43.031,43.0555,42.9984,42.9984,16693.0
2017-05-02 10:00:00,52.78,52.87,52.77,52.87,14052.0,42.9984,43.0718,42.9903,43.0718,14052.0
2017-05-02 10:05:00,52.87,52.88,52.83,52.88,13044.0,43.0718,43.0799,43.0392,43.0799,13044.0
2017-05-02 10:10:00,52.88,52.91,52.86,52.91,26184.0,43.0799,43.1043,43.0636,43.1043,26184.0
2017-05-02 10:15:00,52.9,52.95,52.89,52.92,32893.0,43.0962,43.1369,43.088,43.1125,32893.0
2017-05-02 10:20:00,52.93,52.94,52.86,52.87,32636.0,43.1206,43.1288,43.0636,43.0718,32636.0
2017-05-02 10:25:00,52.88,52.88,52.84,52.85,17578.0,43.0799,43.0799,43.0473,43.0555,17578.0
2017-05-02 10:30:00,52.84,52.9,52.84,52.87,33428.0,43.0473,43.0962,43.0473,43.0718,33428.0
2017-05-02 10:35:00,52.88,52.95,52.87,52.9,30983.0,43.0799,43.1369,43.0718,43.0962,30983.0
2017-05-02 10:40:00,52.9,52.9,52.82,52.9,117045.0,43.0962,43.0962,43.031,43.0962,117045.0
2017-05-02 10:45:00,52.9,52.94,52.86,52.88,25937.0,43.0962,43.1288,43.0636,43.0799,25937.0
2017-05-02 10:50:00,52.88,52.9,52.83,52.84,19983.0,43.0799,43.0962,43.0392,43.0473,19983.0
2017-05-02 10:55:00,52.85,52.88,52.84,52.87,18999.0,43.0555,43.0799,43.0473,43.0718,18999.0
2017-05-02 11:00:00,52.87,52.87,52.82,52.85,19979.0,43.0718,43.0718,43.031,43.0555,19979.0
2017-05-02 11:05:00,52.85,52.87,52.83,52.83,14673.0,43.0555,43.0718,43.0392,43.0392,14673.0
2017-05-02 11:10:00,52.84,52.86,52.83,52.86,17829.0,43.0473,43.0636,43.0392,43.0636,17829.0
2017-05-02 11:15:00,52.86,52.86,52.82,52.83,17665.0,43.0636,43.0636,43.031,43.0392,17665.0
2017-05-02 11:20:00,52.84,52.86,52.81,52.81,13512.0,43.0473,43.0636,43.0229,43.0229,13512.0
2017-05-02 11:25:00,52.82,52.86,52.79,52.84,23131.0,43.031,43.0636,43.0066,43.0473,23131.0
2017-05-02 11:30:00,52.83,52.85,52.81,52.85,14688.0,43.0392,43.0555,43.0229,43.0555,14688.0
2017-05-02 11:35:00,52.84,52.85,52.82,52.83,13175.0,43.0473,43.0555,43.031,43.0392,13175.0
2017-05-02 11:40:00,52.83,52.85,52.82,52.85,10788.0,43.0392,43.0555,43.031,43.0555,10788.0
2017-05-02 11:45:00,52.84,52.85,52.81,52.82,10665.0,43.0473,43.0555,43.0229,43.031,10665.0
2017-05-02 11:50:00,52.81,52.84,52.81,52.82,9470.0,43.0229,43.0473,43.0229,43.031,9470.0
2017-05-02 11:55:00,52.83,52.87,52.82,52.86,20879.0,43.0392,43.0718,43.031,43.0636,20879.0
2017-05-02 12:00:00,52.86,52.9,52.84,52.87,20561.0,43.0636,43.0962,43.0473,43.0718,20561.0
2017-05-02 12:05:00,52.88,52.9,52.87,52.88,14041.0,43.0799,43.0962,43.0718,43.0799,14041.0
2017-05-02 12:10:00,52.87,52.92,52.87,52.9,15071.0,43.0718,43.1125,43.0718,43.0962,15071.0
2017-05-02 12:15:00,52.91,52.94,52.91,52.93,11878.0,43.1043,43.1288,43.1043,43.1206,11878.0
2017-05-02 12:20:00,52.94,52.97,52.93,52.97,12671.0,43.1288,43.1532,43.1206,43.1532,12671.0
2017-05-02 12:25:00,52.97,52.98,52.95,52.97,9449.0,43.1532,43.1614,43.1369,43.1532,9449.0
2017-05-02 12:30:00,52.97,52.98,52.96,52.98,11219.0,43.1532,43.1614,43.1451,43.1614,11219.0
2017-05-02 12:35:00,52.98,53.01,52.97,53.01,15464.0,43.1614,43.1858,43.1532,43.1858,15464.0
2017-05-02 12:40:00,53.01,53.01,52.97,52.97,9870.0,43.1858,43.1858,43.1532,43.1532,9870.0
2017-05-02 12:45:00,52.97,52.99,52.96,52.96,12155.0,43.1532,43.1695,43.1451,43.1451,12155.0
2017-05-02 12:50:00,52.96,52.96,52.95,52.95,7100.0,43.1451,43.1451,43.1369,43.1369,7100.0
2017-05-02 12:55:00,52.95,52.96,52.92,52.94,25984.0,43.1369,43.1451,43.1125,43.1288,25984.0
2017-05-02 13:00:00,52.94,52.96,52.93,52.95,8329.0,43.1288,43.1451,43.1206,43.1369,8329.0
2017-05-02 13:05:00,52.94,52.98,52.93,52.97,30469.0,43.1288,43.1614,43.1206,43.1532,30469.0
2017-05-02 13:10:00,52.97,52.97,52.95,52.95,11466.0,43.1532,43.1532,43.1369,43.1369,11466.0
2017-05-02 13:15:00,52.95,52.99,52.95,52.98,13693.0,43.1369,43.1695,43.1369,43.1614,13693.0
2017-05-02 13:20:00,52.98,52.99,52.96,52.96,11603.0,43.1614,43.1695,43.1451,43.1451,11603.0
2017-05-02 13:25:00,52.97,52.99,52.96,52.98,20816.0,43.1532,43.1695,43.1451,43.1614,20816.0
2017-05-02 13:30:00,52.98,53.0,52.98,52.99,11779.0,43.1614,43.1777,43.1614,43.1695,11779.0
2017-05-02 13:35:00,52.99,53.0,52.96,52.96,15724.0,43.1695,43.1777,43.1451,43.1451,15724.0
2017-05-02 13:40:00,52.96,52.97,52.88,52.9,26950.0,43.1451,43.1532,43.0799,43.0962,26950.0
2017-05-02 13:45:00,52.9,52.93,52.89,52.91,20362.0,43.0962,43.1206,43.088,43.1043,20362.0
2017-05-02 13:50:00,52.91,52.94,52.91,52.94,12475.0,43.1043,43.1288,43.1043,43.1288,12475.0
2017-05-02 13:55:00,52.93,52.95,52.92,52.93,18391.0,43.1206,43.1369,43.1125,43.1206,18391.0
2017-05-02 14:00:00,52.93,52.94,52.92,52.93,8705.0,43.1206,43.1288,43.1125,43.1206,8705.0
2017-05-02 14:05:00,52.93,52.93,52.9,52.91,19282.0,43.1206,43.1206,43.0962,43.1043,19282.0
2017-05-02 14:10:00,52.91,52.94,52.89,52.89,19376.0,43.1043,43.1288,43.088,43.088,19376.0
2017-05-02 14:15:00,52.9,52.9,52.86,52.86,19279.0,43.0962,43.0962,43.0636,43.0636,19279.0
2017-05-02 14:20:00,52.87,52.87,52.84,52.85,29705.0,43.0718,43.0718,43.0473,43.0555,29705.0
2017-05-02 14:25:00,52.85,52.86,52.84,52.84,16903.0,43.0555,43.0636,43.0473,43.0473,16903.0
2017-05-02 14:30:00,52.85,52.87,52.83,52.86,15840.0,43.0555,43.0718,43.0392,43.0636,15840.0
2017-05-02 14:35:00,52.87,52.87,52.84,52.85,13302.0,43.0718,43.0718,43.0473,43.0555,13302.0
2017-05-02 14:40:00,52.85,52.88,52.84,52.86,15501.0,43.0555,43.0799,43.0473,43.0636,15501.0
2017-05-02 14:45:00,52.87,52.88,52.83,52.84,24846.0,43.0718,43.0799,43.0392,43.0473,24846.0
2017-05-02 14:50:00,52.83,52.85,52.83,52.85,20520.0,43.0392,43.0555,43.0392,43.0555,20520.0
2017-05-02 14:55:00,52.85,52.85,52.8,52.8,26137.0,43.0555,43.0555,43.0147,43.0147,26137.0
2017-05-02 15:00:00,52.8,52.82,52.79,52.8,16780.0,43.0147,43.031,43.0066,43.0147,16780.0
2017-05-02 15:05:00,52.8,52.83,52.79,52.83,18281.0,43.0147,43.0392,43.0066,43.0392,18281.0
2017-05-02 15:10:00,52.82,52.85,52.82,52.83,14819.0,43.031,43.0555,43.031,43.0392,14819.0
2017-05-02 15:15:00,52.83,52.83,52.81,52.82,18129.0,43.0392,43.0392,43.0229,43.031,18129.0
2017-05-02 15:20:00,52.82,52.83,52.81,52.83,20327.0,43.031,43.0392,43.0229,43.0392,20327.0
2017-05-02 15:25:00,52.83,52.84,52.82,52.82,22103.0,43.0392,43.0473,43.031,43.031,22103.0
2017-05-02 15:30:00,52.82,52.84,52.81,52.82,41051.0,43.031,43.0473,43.0229,43.031,41051.0
2017-05-02 15:35:00,52.83,52.84,52.82,52.83,28787.0,43.0392,43.0473,43.031,43.0392,28787.0
2017-05-02 15:40:00,52.83,52.84,52.82,52.83,21342.0,43.0392,43.0473,43.031,43.0392,21342.0
2017-05-02 15:45:00,52.84,52.84,52.82,52.84,47781.0,43.0473,43.0473,43.031,43.0473,47781.0
2017-05-02 15:50:00,52.84,52.87,52.84,52.87,35463.0,43.0473,43.0718,43.0473,43.0718,35463.0
2017-05-02 15:55:00,52.87,52.9,52.85,52.87,208021.0,43.0718,43.0962,43.0555,43.0718,208021.0
2017-05-03 09:30:00,52.84,52.99,52.81,52.94,51923.0,43.0473,43.1695,43.0229,43.1288,51923.0
2017-05-03 09:35:00,52.95,52.99,52.93,52.98,15901.0,43.1369,43.1695,43.1206,43.1614,15901.0
2017-05-03 09:40:00,52.98,53.05,52.98,53.01,18427.0,43.1614,43.2184,43.1614,43.1858,18427.0
2017-05-03 09:45:00,53.01,53.02,52.92,52.95,18867.0,43.1858,43.194,43.1125,43.1369,18867.0
2017-05-03 09:50:00,52.96,52.97,52.91,52.91,15892.0,43.1451,43.1532,43.1043,43.1043,15892.0
2017-05-03 09:55:00,52.91,52.91,52.8,52.86,13103.0,43.1043,43.1043,43.0147,43.0636,13103.0
2017-05-03 10:00:00,52.88,52.9,52.81,52.81,10891.0,43.0799,43.0962,43.0229,43.0229,10891.0
2017-05-03 10:05:00,52.82,52.84,52.75,52.75,14030.0,43.031,43.0473,42.974,42.974,14030.0
2017-05-03 10:10:00,52.76,52.79,52.75,52.78,5070.0,42.9821,43.0066,42.974,42.9984,5070.0
2017-05-03 10:15:00,52.78,52.8,52.76,52.77,34289.0,42.9984,43.0147,42.9821,42.9903,34289.0
2017-05-03 10:20:00,52.76,52.77,52.72,52.76,12693.0,42.9821,42.9903,42.9496,42.9821,12693.0
2017-05-03 10:25:00,52.75,52.76,52.72,52.76,15182.0,42.974,42.9821,42.9496,42.9821,15182.0
2017-05-03 10:30:00,52.75,52.75,52.67,52.67,21782.0,42.974,42.974,42.9088,42.9088,21782.0
2017-05-03 10:35:00,52.68,52.71,52.67,52.68,17557.0,42.917,42.9414,42.9088,42.917,17557.0
2017-05-03 10:40:00,52.69,52.69,52.63,52.63,12570.0,42.9251,42.9251,42.8762,42.8762,12570.0
2017-05-03 10:45:00,52.64,52.64,52.58,52.61,35659.0,42.8844,42.8844,42.8355,42.8599,35659.0
2017-05-03 10:50:00,52.61,52.61,52.5,52.57,39878.0,42.8599,42.8599,42.7703,42.8274,39878.0
2017-05-03 10:55:00,52.56,52.58,52.52,52.55,30139.0,42.8192,42.8355,42.7866,42.8111,30139.0
2017-05-03 11:00:00,52.55,52.66,52.55,52.66,42543.0,42.8111,42.9007,42.8111,42.9007,42543.0
2017-05-03 11:05:00,52.66,52.67,52.65,52.66,15238.0,42.9007,42.9088,42.8925,42.9007,15238.0
2017-05-03 11:10:00,52.66,52.66,52.61,52.62,24671.0,42.9007,42.9007,42.8599,42.8681,24671.0
2017-05-03 11:15:00,52.62,52.75,52.61,52.74,34761.0,42.8681,42.974,42.8599,42.9658,34761.0
2017-05-03 11:20:00,52.74,52.78,52.74,52.78,10591.0,42.9658,42.9984,42.9658,42.9984,10591.0
2017-05-03 11:25:00,52.78,52.78,52.71,52.74,15490.0,42.9984,42.9984,42.9414,42.9658,15490.0
2017-05-03 11:30:00,52.75,52.77,52.71,52.73,13790.0,42.974,42.9903,42.9414,42.9577,13790.0
2017-05-03 11:35:00,52.73,52.75,52.71,52.72,11799.0,42.9577,42.974,42.9414,42.9496,11799.0
2017-05-03 11:40:00,52.72,52.75,52.71,52.73,13602.0,42.9496,42.974,42.9414,42.9577,13602.0
2017-05-03 11:45:00,52.72,52.76,52.72,52.75,11865.0,42.9496,42.9821,42.9496,42.974,11865.0
2017-05-03 11:50:00,52.76,52.78,52.75,52.78,5807.0,42.9821,42.9984,42.974,42.9984,5807.0
2017-05-03 11:55:00,52.77,52.82,52.76,52.79,20996.0,42.9903,43.031,42.9821,43.0066,20996.0
2017-05-03 12:00:00,52.8,52.81,52.77,52.8,13985.0,43.0147,43.0229,42.9903,43.0147,13985.0
2017-05-03 12:05:00,52.8,52.8,52.78,52.79,7996.0,43.0147,43.0147,42.9984,43.0066,7996.0
2017-05-03 12:10:00,52.79,52.79,52.76,52.77,11959.0,43.0066,43.0066,42.9821,42.9903,11959.0
2017-05-03 12:15:00,52.76,52.78,52.74,52.76,10747.0,42.9821,42.9984,42.9658,42.9821,10747.0
2017-05-03 12:20:00,52.76,52.77,52.76,52.77,2000.0,42.9821,42.9903,42.9821,42.9903,2000.0
2017-05-03 12:25:00,52.77,52.78,52.76,52.78,11469.0,42.9903,42.9984,42.9821,42.9984,11469.0
2017-05-03 12:30:00,52.78,52.8,52.75,52.8,14229.0,42.9984,43.0147,42.974,43.0147,14229.0
2017-05-03 12:35:00,52.8,52.81,52.78,52.8,10396.0,43.0147,43.0229,42.9984,43.0147,10396.0
2017-05-03 12:40:00,52.79,52.79,52.75,52.77,6594.0,43.0066,43.0066,42.974,42.9903,6594.0
2017-05-03 12:45:00,52.76,52.82,52.75,52.81,17785.0,42.9821,43.031,42.974,43.0229,17785.0
2017-05-03 12:50:00,52.81,52.89,52.81,52.89,17628.0,43.0229,43.088,43.0229,43.088,17628.0
2017-05-03 12:55:00,52.89,52.9,52.88,52.89,17188.0,43.088,43.0962,43.0799,43.088,17188.0
2017-05-03 13:00:00,52.89,52.89,52.87,52.89,10244.0,43.088,43.088,43.0718,43.088,10244.0
2017-05-03 13:05:00,52.89,52.89,52.84,52.85,14295.0,43.088,43.088,43.0473,43.0555,14295.0
2017-05-03 13:10:00,52.85,52.86,52.84,52.84,6286.0,43.0555,43.0636,43.0473,43.0473,6286.0
2017-05-03 13:15:00,52.85,52.86,52.84,52.86,10849.0,43.0555,43.0636,43.0473,43.0636,10849.0
2017-05-03 13:20:00,52.86,52.93,52.86,52.89,33234.0,43.0636,43.1206,43.0636,43.088,33234.0
2017-05-03 13:25:00,52.88,52.91,52.87,52.9,20159.0,43.0799,43.1043,43.0718,43.0962,20159.0
2017-05-03 13:30:00,52.91,52.92,52.88,52.89,22183.0,43.1043,43.1125,43.0799,43.088,22183.0
2017-05-03 13:35:00,52.88,52.89,52.85,52.87,44282.0,43.0799,43.088,43.0555,43.0718,44282.0
2017-05-03 13:40:00,52.88,52.89,52.84,52.86,23995.0,43.0799,43.088,43.0473,43.0636,23995.0
2017-05-03 13:45:00,52.86,52.86,52.83,52.83,7676.0,43.0636,43.0636,43.0392,43.0392,7676.0
2017-05-03 13:50:00,52.83,52.86,52.83,52.84,11713.0,43.0392,43.0636,43.0392,43.0473,11713.0
2017-05-03 13:55:00,52.85,52.86,52.84,52.86,21854.0,43.0555,43.0636,43.0473,43.0636,21854.0
2017-05-03 14:00:00,52.85,52.85,52.74,52.74,44074.0,43.0555,43.0555,42.9658,42.9658,44074.0
2017-05-03 14:05:00,52.74,52.78,52.74,52.78,24598.0,42.9658,42.9984,42.9658,42.9984,24598.0
2017-05-03 14:10:00,52.77,52.82,52.77,52.82,23724.0,42.9903,43.031,42.9903,43.031,23724.0
2017-05-03 14:15:00,52.82,52.86,52.75,52.76,34283.0,43.031,43.0636,42.974,42.9821,34283.0
2017-05-03 14:20:00,52.77,52.77,52.73,52.73,9428.0,42.9903,42.9903,42.9577,42.9577,9428.0
2017-05-03 14:25:00,52.73,52.74,52.72,52.72,10622.0,42.9577,42.9658,42.9496,42.9496,10622.0
2017-05-03 14:30:00,52.72,52.77,52.72,52.76,22351.0,42.9496,42.9903,42.9496,42.9821,22351.0
2017-05-03 14:35:00,52.76,52.78,52.76,52.77,13757.0,42.9821,42.9984,42.9821,42.9903,13757.0
2017-05-03 14:40:00,52.77,52.8,52.76,52.8,24853.0,42.9903,43.0147,42.9821,43.0147,24853.0
2017-05-03 14:45:00,52.8,52.8,52.77,52.8,20659.0,43.0147,43.0147,42.9903,43.0147,20659.0
2017-05-03 14:50:00,52.8,52.86,52.8,52.83,26761.0,43.0147,43.0636,43.0147,43.0392,26761.0
2017-05-03 14:55:00,52.84,52.86,52.83,52.84,13097.0,43.0473,43.0636,43.0392,43.0473,13097.0
2017-05-03 15:00:00,52.84,52.91,52.84,52.88,29686.0,43.0473,43.1043,43.0473,43.0799,29686.0
2017-05-03 15:05:00,52.88,52.9,52.86,52.87,23804.0,43.0799,43.0962,43.0636,43.0718,23804.0
2017-05-03 15:10:00,52.88,52.9,52.87,52.9,24826.0,43.0799,43.0962,43.0718,43.0962,24826.0
2017-05-03 15:15:00,52.9,52.91,52.87,52.87,26990.0,43.0962,43.1043,43.0718,43.0718,26990.0
2017-05-03 15:20:00,52.88,52.91,52.87,52.88,35404.0,43.0799,43.1043,43.0718,43.0799,35404.0
2017-05-03 15:25:00,52.88,52.88,52.84,52.88,19760.0,43.0799,43.0799,43.0473,43.0799,19760.0
2017-05-03 15:30:00,52.88,52.95,52.87,52.95,39314.0,43.0799,43.1369,43.0718,43.1369,39314.0
2017-05-03 15:35:00,52.94,52.97,52.94,52.96,32885.0,43.1288,43.1532,43.1288,43.1451,32885.0
2017-05-03 15:40:00,52.96,52.97,52.94,52.94,35790.0,43.1451,43.1532,43.1288,43.1288,35790.0
2017-05-03 15:45:00,52.94,52.96,52.93,52.96,39246.0,43.1288,43.1451,43.1206,43.1451,39246.0
2017-05-03 15:50:00,52.95,53.0,52.93,52.99,89288.0,43.1369,43.1777,43.1206,43.1695,89288.0
2017-05-03 15:55:00,52.99,52.99,52.91,52.92,126304.0,43.1695,43.1695,43.1043,43.1125,126304.0
2017-05-04 09:30:00,53.51,53.81,53.43,53.81,98987.0,43.5931,43.8375,43.528,43.8375,98987.0
2017-05-04 09:35:00,53.81,54.16,53.76,54.16,85508.0,43.8375,44.1227,43.7968,44.1227,85508.0
2017-05-04 09:40:00,54.14,54.35,54.12,54.35,55524.0,44.1064,44.2775,44.0901,44.2775,55524.0
2017-05-04 09:45:00,54.35,54.38,54.27,54.33,89675.0,44.2775,44.3019,44.2123,44.2612,89675.0
2017-05-04 09:50:00,54.31,54.32,54.1,54.1,41323.0,44.2449,44.253,44.0738,44.0738,41323.0
2017-05-04 09:55:00,54.09,54.19,54.0,54.05,29133.0,44.0657,44.1471,43.9923,44.0331,29133.0
2017-05-04 10:00:00,54.07,54.11,54.01,54.09,49514.0,44.0494,44.0819,44.0005,44.0657,49514.0
2017-05-04 10:05:00,54.09,54.13,54.03,54.08,49590.0,44.0657,44.0982,44.0168,44.0575,49590.0
2017-05-04 10:10:00,54.09,54.11,54.03,54.03,25693.0,44.0657,44.0819,44.0168,44.0168,25693.0
2017-05-04 10:15:00,54.03,54.08,53.97,53.98,42326.0,44.0168,44.0575,43.9679,43.976,42326.0
2017-05-04 10:20:00,53.99,53.99,53.91,53.94,33310.0,43.9842,43.9842,43.919,43.9435,33310.0
2017-05-04 10:25:00,53.94,53.99,53.93,53.95,35617.0,43.9435,43.9842,43.9353,43.9516,35617.0
2017-05-04 10:30:00,53.95,54.08,53.92,54.04,125684.0,43.9516,44.0575,43.9272,44.0249,125684.0
2017-05-04 10:35:00,54.04,54.09,53.99,54.0,74840.0,44.0249,44.0657,43.9842,43.9923,74840.0
2017-05-04 10:40:00,53.99,54.08,53.97,54.03,78162.0,43.9842,44.0575,43.9679,44.0168,78162.0
2017-05-04 10:45:00,54.03,54.14,54.03,54.12,37738.0,44.0168,44.1064,44.0168,44.0901,37738.0
2017-05-04 10:50:00,54.11,54.2,54.0,54.01,134324.0,44.0819,44.1553,43.9923,44.0005,134324.0
2017-05-04 10:55:00,54.01,54.1,53.98,54.07,69218.0,44.0005,44.0738,43.976,44.0494,69218.0
2017-05-04 11:00:00,54.08,54.11,54.06,54.09,36816.0,44.0575,44.0819,44.0412,44.0657,36816.0
2017-05-04 11:05:00,54.1,54.15,54.06,54.1,53312.0,44.0738,44.1145,44.0412,44.0738,53312.0
2017-05-04 11:10:00,54.09,54.11,54.07,54.11,40632.0,44.0657,44.0819,44.0494,44.0819,40632.0
2017-05-04 11:15:00,54.11,54.15,54.09,54.13,48772.0,44.0819,44.1145,44.0657,44.0982,48772.0
2017-05-04 11:20:00,54.13,54.16,54.04,54.04,36791.0,44.0982,44.1227,44.0249,44.0249,36791.0
2017-05-04 11:25:00,54.04,54.05,53.98,54.0,31226.0,44.0249,44.0331,43.976,43.9923,31226.0
2017-05-04 11:30:00,54.0,54.07,53.99,54.05,26979.0,43.9923,44.0494,43.9842,44.0331,26979.0
2017-05-04 11:35:00,54.05,54.11,54.04,54.1,49759.0,44.0331,44.0819,44.0249,44.0738,49759.0
2017-05-04 11:40:00,54.09,54.16,54.09,54.16,23739.0,44.0657,44.1227,44.0657,44.1227,23739.0
2017-05-04 11:45:00,54.17,54.21,54.16,54.19,28473.0,44.1308,44.1634,44.1227,44.1471,28473.0
2017-05-04 11:50:00,54.19,54.19,54.09,54.11,20571.0,44.1471,44.1471,44.0657,44.0819,20571.0
2017-05-04 11:55:00,54.11,54.13,54.08,54.08,42636.0,44.0819,44.0982,44.0575,44.0575,42636.0
2017-05-04 12:00:00,54.08,54.12,53.99,54.01,47277.0,44.0575,44.0901,43.9842,44.0005,47277.0
2017-05-04 12:05:00,54.01,54.03,53.97,54.0,48948.0,44.0005,44.0168,43.9679,43.9923,48948.0
2017-05-04 12:10:00,54.0,54.02,53.98,54.02,28941.0,43.9923,44.0086,43.976,44.0086,28941.0
2017-05-04 12:15:00,54.01,54.05,53.95,53.96,42738.0,44.0005,44.0331,43.9516,43.9597,42738.0
2017-05-04 12:20:00,53.96,53.98,53.88,53.94,59897.0,43.9597,43.976,43.8946,43.9435,59897.0
2017-05-04 12:25:00,53.94,54.03,53.91,54.01,45485.0,43.9435,44.0168,43.919,44.0005,45485.0
2017-05-04 12:30:00,54.01,54.01,53.93,53.96,19939.0,44.0005,44.0005,43.9353,43.9597,19939.0
2017-05-04 12:35:00,53.95,54.04,53.93,54.01,30204.0,43.9516,44.0249,43.9353,44.0005,30204.0
2017-05-04 12:40:00,54.01,54.05,53.98,54.02,17887.0,44.0005,44.0331,43.976,44.0086,17887.0
2017-05-04 12:45:00,54.01,54.07,54.0,54.03,17977.0,44.0005,44.0494,43.9923,44.0168,17977.0
2017-05-04 12:50:00,54.04,54.1,54.03,54.09,21375.0,44.0249,44.0738,44.0168,44.0657,21375.0
2017-05-04 12:55:00,54.08,54.21,54.08,54.18,34582.0,44.0575,44.1634,44.0575,44.139,34582.0
2017-05-04 13:00:00,54.18,54.23,54.14,54.22,30795.0,44.139,44.1797,44.1064,44.1716,30795.0
2017-05-04 13:05:00,54.23,54.23,54.16,54.17,63324.0,44.1797,44.1797,44.1227,44.1308,63324.0
2017-05-04 13:10:00,54.17,54.22,54.1,54.19,79137.0,44.1308,44.1716,44.0738,44.1471,79137.0
2017-05-04 13:15:00,54.19,54.21,54.15,54.17,28631.0,44.1471,44.1634,44.1145,44.1308,28631.0
2017-05-04 13:20:00,54.16,54.26,54.16,54.23,45970.0,44.1227,44.2041,44.1227,44.1797,45970.0
2017-05-04 13:25:00,54.23,54.3,54.19,54.26,30796.0,44.1797,44.2367,44.1471,44.2041,30796.0
2017-05-04 13:30:00,54.26,54.29,54.24,54.29,26478.0,44.2041,44.2286,44.1879,44.2286,26478.0
2017-05-04 13:35:00,54.29,54.39,54.27,54.38,51794.0,44.2286,44.3101,44.2123,44.3019,51794.0
2017-05-04 13:40:00,54.38,54.39,54.33,54.39,24351.0,44.3019,44.3101,44.2612,44.3101,24351.0
2017-05-04 13:45:00,54.39,54.43,54.37,54.43,36621.0,44.3101,44.3426,44.2938,44.3426,36621.0
2017-05-04 13:50:00,54.43,54.43,54.39,54.4,26543.0,44.3426,44.3426,44.3101,44.3182,26543.0
2017-05-04 13:55:00,54.4,54.42,54.38,54.41,58562.0,44.3182,44.3345,44.3019,44.3263,58562.0
2017-05-04 14:00:00,54.41,54.42,54.4,54.41,22729.0,44.3263,44.3345,44.3182,44.3263,22729.0
2017-05-04 14:05:00,54.41,54.42,54.33,54.35,29110.0,44.3263,44.3345,44.2612,44.2775,29110.0
2017-05-04 14:10:00,54.35,54.4,54.35,54.38,47820.0,44.2775,44.3182,44.2775,44.3019,47820.0
2017-05-04 14:15:00,54.37,54.39,54.32,54.35,42325.0,44.2938,44.3101,44.253,44.2775,42325.0
2017-05-04 14:20:00,54.35,54.35,54.28,54.34,44207.0,44.2775,44.2775,44.2204,44.2693,44207.0
2017-05-04 14:25:00,54.34,54.4,54.34,54.4,36302.0,44.2693,44.3182,44.2693,44.3182,36302.0
2017-05-04 14:30:00,54.39,54.42,54.38,54.42,34487.0,44.3101,44.3345,44.3019,44.3345,34487.0
2017-05-04 14:35:00,54.43,54.46,54.42,54.45,29731.0,44.3426,44.3671,44.3345,44.3589,29731.0
2017-05-04 14:40:00,54.46,54.48,54.42,54.45,45503.0,44.3671,44.3834,44.3345,44.3589,45503.0
2017-05-04 14:45:00,54.44,54.52,54.44,54.5,32975.0,44.3508,44.416,44.3508,44.3997,32975.0
2017-05-04 14:50:00,54.5,54.52,54.48,54.48,36222.0,44.3997,44.416,44.3834,44.3834,36222.0
2017-05-04 14:55:00,54.47,54.47,54.37,54.39,41127.0,44.3752,44.3752,44.2938,44.3101,41127.0
2017-05-04 15:00:00,54.39,54.48,54.39,54.46,54518.0,44.3101,44.3834,44.3101,44.3671,54518.0
2017-05-04 15:05:00,54.46,54.49,54.44,54.47,37063.0,44.3671,44.3915,44.3508,44.3752,37063.0
2017-05-04 15:10:00,54.48,54.52,54.47,54.51,73277.0,44.3834,44.416,44.3752,44.4078,73277.0
2017-05-04 15:15:00,54.5,54.52,54.47,54.47,49339.0,44.3997,44.416,44.3752,44.3752,49339.0
2017-05-04 15:20:00,54.47,54.52,54.47,54.52,46971.0,44.3752,44.416,44.3752,44.416,46971.0
2017-05-04 15:25:00,54.51,54.54,54.48,54.5,55720.0,44.4078,44.4323,44.3834,44.3997,55720.0
2017-05-04 15:30:00,54.5,54.55,54.5,54.54,58970.0,44.3997,44.4404,44.3997,44.4323,58970.0
2017-05-04 15:35:00,54.54,54.56,54.53,54.56,49767.0,44.4323,44.4486,44.4241,44.4486,49767.0
2017-05-04 15:40:00,54.55,54.59,54.55,54.59,65204.0,44.4404,44.473,44.4404,44.473,65204.0
2017-05-04 15:45:00,54.59,54.59,54.53,54.59,111836.0,44.473,44.473,44.4241,44.473,111836.0
2017-05-04 15:50:00,54.59,54.61,54.55,54.6,141468.0,44.473,44.4893,44.4404,44.4811,141468.0
2017-05-04 15:55:00,54.61,54.63,54.57,54.62,214868.0,44.4893,44.5056,44.4567,44.4974,214868.0
2017-05-05 09:30:00,54.78,54.9,54.66,54.85,55542.0,44.6278,44.7255,44.53,44.6848,55542.0
2017-05-05 09:35:00,54.85,54.94,54.83,54.9,41927.0,44.6848,44.7581,44.6685,44.7255,41927.0
2017-05-05 09:40:00,54.9,55.0,54.89,54.99,37867.0,44.7255,44.807,44.7174,44.7989,37867.0
2017-05-05 09:45:00,54.99,55.1,54.96,55.02,66508.0,44.7989,44.8885,44.7744,44.8233,66508.0
2017-05-05 09:50:00,55.02,55.02,54.89,54.91,42728.0,44.8233,44.8233,44.7174,44.7337,42728.0
2017-05-05 09:55:00,54.91,54.91,54.84,54.84,19374.0,44.7337,44.7337,44.6767,44.6767,19374.0
2017-05-05 10:00:00,54.84,54.87,54.82,54.84,43315.0,44.6767,44.7011,44.6604,44.6767,43315.0
2017-05-05 10:05:00,54.84,54.88,54.8,54.87,39519.0,44.6767,44.7092,44.6441,44.7011,39519.0
2017-05-05 10:10:00,54.86,55.03,54.85,54.97,59799.0,44.693,44.8314,44.6848,44.7826,59799.0
2017-05-05 10:15:00,54.97,54.99,54.94,54.95,32630.0,44.7826,44.7989,44.7581,44.7663,32630.0
2017-05-05 10:20:00,54.94,54.99,54.9,54.99,67944.0,44.7581,44.7989,44.7255,44.7989,67944.0
2017-05-05 10:25:00,54.99,54.99,54.9,54.94,28782.0,44.7989,44.7989,44.7255,44.7581,28782.0
2017-05-05 10:30:00,54.95,54.99,54.89,54.9,38101.0,44.7663,44.7989,44.7174,44.7255,38101.0
2017-05-05 10:35:00,54.89,54.91,54.88,54.89,38048.0,44.7174,44.7337,44.7092,44.7174,38048.0
2017-05-05 10:40:00,54.89,54.9,54.84,54.85,33186.0,44.7174,44.7255,44.6767,44.6848,33186.0
2017-05-05 10:45:00,54.86,54.88,54.83,54.84,74817.0,44.693,44.7092,44.6685,44.6767,74817.0
2017-05-05 10:50:00,54.84,54.85,54.79,54.84,32208.0,44.6767,44.6848,44.6359,44.6767,32208.0
2017-05-05 10:55:00,54.83,54.87,54.78,54.86,33120.0,44.6685,44.7011,44.6278,44.693,33120.0
2017-05-05 11:00:00,54.87,54.92,54.85,54.91,31624.0,44.7011,44.7418,44.6848,44.7337,31624.0
2017-05-05 11:05:00,54.91,54.92,54.85,54.86,25487.0,44.7337,44.7418,44.6848,44.693,25487.0
2017-05-05 11:10:00,54.85,54.88,54.83,54.85,18508.0,44.6848,44.7092,44.6685,44.6848,18508.0
2017-05-05 11:15:00,54.85,54.9,54.85,54.88,36015.0,44.6848,44.7255,44.6848,44.7092,36015.0
2017-05-05 11:20:00,54.87,54.88,54.83,54.83,33901.0,44.7011,44.7092,44.6685,44.6685,33901.0
2017-05-05 11:25:00,54.83,54.84,54.83,54.83,30458.0,44.6685,44.6767,44.6685,44.6685,30458.0
2017-05-05 11:30:00,54.83,54.85,54.81,54.85,26100.0,44.6685,44.6848,44.6522,44.6848,26100.0
2017-05-05 11:35:00,54.85,54.85,54.8,54.83,19775.0,44.6848,44.6848,44.6441,44.6685,19775.0
2017-05-05 11:40:00,54.82,54.84,54.8,54.83,25014.0,44.6604,44.6767,44.6441,44.6685,25014.0
2017-05-05 11:45:00,54.84,54.88,54.83,54.87,20405.0,44.6767,44.7092,44.6685,44.7011,20405.0
2017-05-05 11:50:00,54.87,54.9,54.86,54.9,16273.0,44.7011,44.7255,44.693,44.7255,16273.0
2017-05-05 11:55:00,54.89,54.92,54.88,54.92,27770.0,44.7174,44.7418,44.7092,44.7418,27770.0
2017-05-05 12:00:00,54.92,54.93,54.91,54.92,14688.0,44.7418,44.75,44.7337,44.7418,14688.0
2017-05-05 12:05:00,54.91,54.94,54.91,54.93,24812.0,44.7337,44.7581,44.7337,44.75,24812.0
2017-05-05 12:10:00,54.92,54.95,54.92,54.94,27129.0,44.7418,44.7663,44.7418,44.7581,27129.0
2017-05-05 12:15:00,54.94,54.95,54.9,54.91,52730.0,44.7581,44.7663,44.7255,44.7337,52730.0
2017-05-05 12:20:00,54.9,54.91,54.88,54.9,21315.0,44.7255,44.7337,44.7092,44.7255,21315.0
2017-05-05 12:25:00,54.9,54.9,54.89,54.89,10962.0,44.7255,44.7255,44.7174,44.7174,10962.0
2017-05-05 12:30:00,54.89,54.9,54.86,54.9,30858.0,44.7174,44.7255,44.693,44.7255,30858.0
2017-05-05 12:35:00,54.9,54.95,54.9,54.95,27209.0,44.7255,44.7663,44.7255,44.7663,27209.0
2017-05-05 12:40:00,54.95,54.98,54.93,54.98,73970.0,44.7663,44.7907,44.75,44.7907,73970.0
2017-05-05 12:45:00,54.98,54.99,54.97,54.98,36138.0,44.7907,44.7989,44.7826,44.7907,36138.0
2017-05-05 12:50:00,54.99,54.99,54.98,54.98,10425.0,44.7989,44.7989,44.7907,44.7907,10425.0
2017-05-05 12:55:00,54.98,55.03,54.96,55.03,52544.0,44.7907,44.8314,44.7744,44.8314,52544.0
2017-05-05 13:00:00,55.03,55.04,55.02,55.03,27657.0,44.8314,44.8396,44.8233,44.8314,27657.0
2017-05-05 13:05:00,55.03,55.09,55.02,55.08,48866.0,44.8314,44.8803,44.8233,44.8722,48866.0
2017-05-05 13:10:00,55.07,55.08,55.06,55.08,23754.0,44.864,44.8722,44.8559,44.8722,23754.0
2017-05-05 13:15:00,55.07,55.09,55.07,55.08,26047.0,44.864,44.8803,44.864,44.8722,26047.0
2017-05-05 13:20:00,55.08,55.1,55.07,55.1,17007.0,44.8722,44.8885,44.864,44.8885,17007.0
2017-05-05 13:25:00,55.1,55.25,55.08,55.2,84824.0,44.8885,45.0107,44.8722,44.9699,84824.0
2017-05-05 13:30:00,55.2,55.24,55.19,55.23,46046.0,44.9699,45.0025,44.9618,44.9944,46046.0
2017-05-05 13:35:00,55.23,55.24,55.17,55.23,85884.0,44.9944,45.0025,44.9455,44.9944,85884.0
2017-05-05 13:40:00,55.23,55.25,55.2,55.24,47680.0,44.9944,45.0107,44.9699,45.0025,47680.0
2017-05-05 13:45:00,55.24,55.29,55.22,55.29,56965.0,45.0025,45.0433,44.9862,45.0433,56965.0
2017-05-05 13:50:00,55.28,55.29,55.22,55.23,31884.0,45.0351,45.0433,44.9862,44.9944,31884.0
2017-05-05 13:55:00,55.23,55.29,55.18,55.28,42365.0,44.9944,45.0433,44.9536,45.0351,42365.0
2017-05-05 14:00:00,55.28,55.33,55.26,55.33,41505.0,45.0351,45.0758,45.0188,45.0758,41505.0
2017-05-05 14:05:00,55.32,55.32,55.22,55.22,31675.0,45.0677,45.0677,44.9862,44.9862,31675.0
2017-05-05 14:10:00,55.22,55.26,55.21,55.23,48259.0,44.9862,45.0188,44.9781,44.9944,48259.0
2017-05-05 14:15:00,55.22,55.27,55.22,55.24,33153.0,44.9862,45.027,44.9862,45.0025,33153.0
2017-05-05 14:20:00,55.24,55.27,55.23,55.26,37099.0,45.0025,45.027,44.9944,45.0188,37099.0
2017-05-05 14:25:00,55.26,55.27,55.25,55.27,32045.0,45.0188,45.027,45.0107,45.027,32045.0
2017-05-05 14:30:00,55.28,55.3,55.27,55.29,44703.0,45.0351,45.0514,45.027,45.0433,44703.0
2017-05-05 14:35:00,55.29,55.29,55.2,55.2,62963.0,45.0433,45.0433,44.9699,44.9699,62963.0
2017-05-05 14:40:00,55.2,55.2,55.14,55.15,22689.0,44.9699,44.9699,44.9211,44.9292,22689.0
2017-05-05 14:45:00,55.15,55.24,55.15,55.22,52418.0,44.9292,45.0025,44.9292,44.9862,52418.0
2017-05-05 14:50:00,55.22,55.32,55.18,55.23,140416.0,44.9862,45.0677,44.9536,44.9944,140416.0
2017-05-05 14:55:00,55.23,55.25,55.2,55.23,76324.0,44.9944,45.0107,44.9699,44.9944,76324.0
2017-05-05 15:00:00,55.23,55.24,55.19,55.19,46999.0,44.9944,45.0025,44.9618,44.9618,46999.0
2017-05-05 15:05:00,55.19,55.2,55.16,55.16,51703.0,44.9618,44.9699,44.9374,44.9374,51703.0
2017-05-05 15:10:00,55.17,55.19,55.16,55.18,44239.0,44.9455,44.9618,44.9374,44.9536,44239.0
2017-05-05 15:15:00,55.18,55.2,55.18,55.19,33070.0,44.9536,44.9699,44.9536,44.9618,33070.0
2017-05-05 15:20:00,55.2,55.28,55.19,55.28,65444.0,44.9699,45.0351,44.9618,45.0351,65444.0
2017-05-05 15:25:00,55.28,55.3,55.26,55.27,54176.0,45.0351,45.0514,45.0188,45.027,54176.0
2017-05-05 15:30:00,55.28,55.29,55.27,55.29,55732.0,45.0351,45.0433,45.027,45.0433,55732.0
2017-05-05 15:35:00,55.29,55.35,55.28,55.35,116821.0,45.0433,45.0921,45.0351,45.0921,116821.0
2017-05-05 15:40:00,55.35,55.37,55.33,55.35,148511.0,45.0921,45.1084,45.0758,45.0921,148511.0
2017-05-05 15:45:00,55.35,55.38,55.32,55.33,132304.0,45.0921,45.1166,45.0677,45.0758,132304.0
2017-05-05 15:50:00,55.33,55.34,55.31,55.33,221370.0,45.0758,45.084,45.0596,45.0758,221370.0
2017-05-05 15:55:00,55.33,55.33,55.28,55.33,299357.0,45.0758,45.0758,45.0351,45.0758,299357.0
2017-05-08 09:30:00,54.48,54.99,54.01,54.59,123024.0,44.3834,44.7989,44.0005,44.473,123024.0
2017-05-08 09:35:00,54.58,55.21,54.39,54.55,73351.0,44.4648,44.9781,44.3101,44.4404,73351.0
2017-05-08 09:40:00,54.55,54.81,54.46,54.81,59437.0,44.4404,44.6522,44.3671,44.6522,59437.0
2017-05-08 09:45:00,54.82,54.95,54.67,54.87,58249.0,44.6604,44.7663,44.5382,44.7011,58249.0
2017-05-08 09:50:00,54.88,55.33,54.76,55.31,75896.0,44.7092,45.0758,44.6115,45.0596,75896.0
2017-05-08 09:55:00,55.3,55.4,55.17,55.36,73713.0,45.0514,45.1329,44.9455,45.1003,73713.0
2017-05-08 10:00:00,55.35,55.58,55.27,55.48,78501.0,45.0921,45.2795,45.027,45.198,78501.0
2017-05-08 10:05:00,55.48,55.72,55.46,55.71,107018.0,45.198,45.3936,45.1818,45.3854,107018.0
2017-05-08 10:10:00,55.69,55.84,55.65,55.83,93696.0,45.3691,45.4913,45.3365,45.4832,93696.0
2017-05-08 10:15:00,55.83,55.96,55.63,55.88,140202.0,45.4832,45.5891,45.3203,45.5239,140202.0
2017-05-08 10:20:00,55.87,56.0,55.77,56.0,83242.0,45.5158,45.6217,45.4343,45.6217,83242.0
2017-05-08 10:25:00,56.0,56.1,55.76,55.77,97450.0,45.6217,45.7031,45.4262,45.4343,97450.0
2017-05-08 10:30:00,55.78,55.93,55.53,55.92,92132.0,45.4425,45.5647,45.2388,45.5565,92132.0
2017-05-08 10:35:00,55.9,55.9,55.6,55.67,43973.0,45.5402,45.5402,45.2958,45.3528,43973.0
2017-05-08 10:40:00,55.68,55.74,55.57,55.63,41844.0,45.361,45.4099,45.2714,45.3203,41844.0
2017-05-08 10:45:00,55.64,55.64,55.51,55.51,54132.0,45.3284,45.3284,45.2225,45.2225,54132.0
2017-05-08 10:50:00,55.51,55.58,55.47,55.51,32554.0,45.2225,45.2795,45.1899,45.2225,32554.0
2017-05-08 10:55:00,55.51,55.55,55.39,55.49,44116.0,45.2225,45.2551,45.1247,45.2062,44116.0
2017-05-08 11:00:00,55.5,55.5,55.32,55.34,39142.0,45.2143,45.2143,45.0677,45.084,39142.0
2017-05-08 11:05:00,55.34,55.44,55.29,55.43,48451.0,45.084,45.1655,45.0433,45.1573,48451.0
2017-05-08 11:10:00,55.44,55.47,55.4,55.43,76630.0,45.1655,45.1899,45.1329,45.1573,76630.0
2017-05-08 11:15:00,55.42,55.42,55.27,55.28,44944.0,45.1492,45.1492,45.027,45.0351,44944.0
2017-05-08 11:20:00,55.29,55.37,55.27,55.34,39805.0,45.0433,45.1084,45.027,45.084,39805.0
2017-05-08 11:25:00,55.35,55.49,55.34,55.47,60373.0,45.0921,45.2062,45.084,45.1899,60373.0
2017-05-08 11:30:00,55.47,55.57,55.46,55.49,47520.0,45.1899,45.2714,45.1818,45.2062,47520.0
2017-05-08 11:35:00,55.49,55.59,55.45,55.55,42178.0,45.2062,45.2877,45.1736,45.2551,42178.0
2017-05-08 11:40:00,55.55,55.55,55.47,55.47,15460.0,45.2551,45.2551,45.1899,45.1899,15460.0
2017-05-08 11:45:00,55.45,55.54,55.44,55.53,20601.0,45.1736,45.2469,45.1655,45.2388,20601.0
2017-05-08 11:50:00,55.53,55.53,55.3,55.3,28412.0,45.2388,45.2388,45.0514,45.0514,28412.0
2017-05-08 11:55:00,55.31,55.36,55.27,55.32,21328.0,45.0596,45.1003,45.027,45.0677,21328.0
2017-05-08 12:00:00,55.31,55.34,55.27,55.34,16162.0,45.0596,45.084,45.027,45.084,16162.0
2017-05-08 12:05:00,55.34,55.34,55.22,55.24,20723.0,45.084,45.084,44.9862,45.0025,20723.0
2017-05-08 12:10:00,55.25,55.26,55.2,55.23,31081.0,45.0107,45.0188,44.9699,44.9944,31081.0
2017-05-08 12:15:00,55.24,55.24,55.19,55.2,13191.0,45.0025,45.0025,44.9618,44.9699,13191.0
2017-05-08 12:20:00,55.19,55.23,55.18,55.23,27901.0,44.9618,44.9944,44.9536,44.9944,27901.0
2017-05-08 12:25:00,55.24,55.24,55.19,55.19,9882.0,45.0025,45.0025,44.9618,44.9618,9882.0
2017-05-08 12:30:00,55.19,55.19,55.14,55.16,20528.0,44.9618,44.9618,44.9211,44.9374,20528.0
2017-05-08 12:35:00,55.16,55.2,55.15,55.19,12539.0,44.9374,44.9699,44.9292,44.9618,12539.0
2017-05-08 12:40:00,55.2,55.2,55.1,55.13,14944.0,44.9699,44.9699,44.8885,44.9129,14944.0
2017-05-08 12:45:00,55.14,55.2,55.13,55.19,17600.0,44.9211,44.9699,44.9129,44.9618,17600.0
2017-05-08 12:50:00,55.2,55.2,55.19,55.2,4248.0,44.9699,44.9699,44.9618,44.9699,4248.0
2017-05-08 12:55:00,55.2,55.2,55.19,55.19,11409.0,44.9699,44.9699,44.9618,44.9618,11409.0
2017-05-08 13:00:00,55.2,55.27,55.19,55.21,31093.0,44.9699,45.027,44.9618,44.9781,31093.0
2017-05-08 13:05:00,55.21,55.22,55.11,55.11,18791.0,44.9781,44.9862,44.8966,44.8966,18791.0
2017-05-08 13:10:00,55.1,55.14,55.1,55.11,21062.0,44.8885,44.9211,44.8885,44.8966,21062.0
2017-05-08 13:15:00,55.12,55.25,55.11,55.17,25075.0,44.9048,45.0107,44.8966,44.9455,25075.0
2017-05-08 13:20:00,55.18,55.19,55.15,55.17,9770.0,44.9536,44.9618,44.9292,44.9455,9770.0
2017-05-08 13:25:00,55.18,55.34,55.17,55.34,43389.0,44.9536,45.084,44.9455,45.084,43389.0
2017-05-08 13:30:00,55.31,55.31,55.27,55.28,12771.0,45.0596,45.0596,45.027,45.0351,12771.0
2017-05-08 13:35:00,55.28,55.29,55.28,55.28,3200.0,45.0351,45.0433,45.0351,45.0351,3200.0
2017-05-08 13:40:00,55.28,55.28,55.19,55.2,31405.0,45.0351,45.0351,44.9618,44.9699,31405.0
2017-05-08 13:45:00,55.2,55.2,55.16,55.16,11506.0,44.9699,44.9699,44.9374,44.9374,11506.0
2017-05-08 13:50:00,55.16,55.25,55.16,55.21,22243.0,44.9374,45.0107,44.9374,44.9781,22243.0
2017-05-08 13:55:00,55.21,55.25,55.09,55.14,27494.0,44.9781,45.0107,44.8803,44.9211,27494.0
2017-05-08 14:00:00,55.14,55.16,55.11,55.12,16190.0,44.9211,44.9374,44.8966,44.9048,16190.0
2017-05-08 14:05:00,55.12,55.16,55.03,55.06,29337.0,44.9048,44.9374,44.8314,44.8559,29337.0
2017-05-08 14:10:00,55.05,55.14,55.05,55.1,21265.0,44.8477,44.9211,44.8477,44.8885,21265.0
2017-05-08 14:15:00,55.1,55.11,55.04,55.05,16787.0,44.8885,44.8966,44.8396,44.8477,16787.0
2017-05-08 14:20:00,55.06,55.15,55.05,55.12,23910.0,44.8559,44.9292,44.8477,44.9048,23910.0
2017-05-08 14:25:00,55.12,55.13,55.07,55.07,10043.0,44.9048,44.9129,44.864,44.864,10043.0
2017-05-08 14:30:00,55.07,55.08,55.01,55.01,13874.0,44.864,44.8722,44.8152,44.8152,13874.0
2017-05-08 14:35:00,55.02,55.02,54.96,54.97,23358.0,44.8233,44.8233,44.7744,44.7826,23358.0
2017-05-08 14:40:00,54.97,55.1,54.97,55.09,32164.0,44.7826,44.8885,44.7826,44.8803,32164.0
2017-05-08 14:45:00,55.09,55.09,55.01,55.02,31131.0,44.8803,44.8803,44.8152,44.8233,31131.0
2017-05-08 14:50:00,55.02,55.02,54.96,54.97,29277.0,44.8233,44.8233,44.7744,44.7826,29277.0
2017-05-08 14:55:00,54.98,54.99,54.93,54.94,25463.0,44.7907,44.7989,44.75,44.7581,25463.0
2017-05-08 15:00:00,54.95,55.0,54.94,54.94,31862.0,44.7663,44.807,44.7581,44.7581,31862.0
2017-05-08 15:05:00,54.94,55.01,54.94,54.98,26481.0,44.7581,44.8152,44.7581,44.7907,26481.0
2017-05-08 15:10:00,54.98,55.06,54.97,55.05,21927.0,44.7907,44.8559,44.7826,44.8477,21927.0
2017-05-08 15:15:00,55.06,55.07,55.03,55.05,23078.0,44.8559,44.864,44.8314,44.8477,23078.0
2017-05-08 15:20:00,55.05,55.14,55.04,55.11,33907.0,44.8477,44.9211,44.8396,44.8966,33907.0
2017-05-08 15:25:00,55.11,55.12,55.07,55.08,42562.0,44.8966,44.9048,44.864,44.8722,42562.0
2017-05-08 15:30:00,55.08,55.09,55.05,55.05,34474.0,44.8722,44.8803,44.8477,44.8477,34474.0
2017-05-08 15:35:00,55.05,55.06,54.97,54.97,49293.0,44.8477,44.8559,44.7826,44.7826,49293.0
2017-05-08 15:40:00,54.98,54.98,54.92,54.92,38972.0,44.7907,44.7907,44.7418,44.7418,38972.0
2017-05-08 15:45:00,54.91,54.92,54.82,54.86,78838.0,44.7337,44.7418,44.6604,44.693,78838.0
2017-05-08 15:50:00,54.85,54.94,54.85,54.91,88668.0,44.6848,44.7581,44.6848,44.7337,88668.0
2017-05-08 15:55:00,54.9,54.97,54.87,54.9,204326.0,44.7255,44.7826,44.7011,44.7255,204326.0
2017-05-09 09:30:00,55.0,55.19,54.94,55.14,80351.0,44.807,44.9618,44.7581,44.9211,80351.0
2017-05-09 09:35:00,55.16,55.22,55.0,55.0,33587.0,44.9374,44.9862,44.807,44.807,33587.0
2017-05-09 09:40:00,55.01,55.04,54.95,55.03,34146.0,44.8152,44.8396,44.7663,44.8314,34146.0
2017-05-09 09:45:00,55.03,55.07,54.94,54.95,46001.0,44.8314,44.864,44.7581,44.7663,46001.0
2017-05-09 09:50:00,54.97,55.04,54.9,54.94,78285.0,44.7826,44.8396,44.7255,44.7581,78285.0
2017-05-09 09:55:00,54.95,55.0,54.93,54.99,48144.0,44.7663,44.807,44.75,44.7989,48144.0
2017-05-09 10:00:00,54.99,54.99,54.82,54.83,29122.0,44.7989,44.7989,44.6604,44.6685,29122.0
2017-05-09 10:05:00,54.83,54.9,54.83,54.86,21241.0,44.6685,44.7255,44.6685,44.693,21241.0
2017-05-09 10:10:00,54.87,54.9,54.84,54.89,28968.0,44.7011,44.7255,44.6767,44.7174,28968.0
2017-05-09 10:15:00,54.9,54.98,54.89,54.94,47484.0,44.7255,44.7907,44.7174,44.7581,47484.0
2017-05-09 10:20:00,54.93,54.99,54.87,54.97,15339.0,44.75,44.7989,44.7011,44.7826,15339.0
2017-05-09 10:25:00,54.97,55.04,54.9,55.04,20064.0,44.7826,44.8396,44.7255,44.8396,20064.0
2017-05-09 10:30:00,55.04,55.04,54.95,54.97,23239.0,44.8396,44.8396,44.7663,44.7826,23239.0
2017-05-09 10:35:00,54.98,55.01,54.95,55.0,30130.0,44.7907,44.8152,44.7663,44.807,30130.0
2017-05-09 10:40:00,55.0,55.02,54.99,55.0,14644.0,44.807,44.8233,44.7989,44.807,14644.0
2017-05-09 10:45:00,55.0,55.03,54.95,54.96,21705.0,44.807,44.8314,44.7663,44.7744,21705.0
2017-05-09 10:50:00,54.96,55.0,54.95,54.99,22816.0,44.7744,44.807,44.7663,44.7989,22816.0
2017-05-09 10:55:00,54.99,55.0,54.97,55.0,12548.0,44.7989,44.807,44.7826,44.807,12548.0
2017-05-09 11:00:00,55.01,55.05,54.99,55.02,17351.0,44.8152,44.8477,44.7989,44.8233,17351.0
2017-05-09 11:05:00,55.02,55.09,55.02,55.09,13878.0,44.8233,44.8803,44.8233,44.8803,13878.0
2017-05-09 11:10:00,55.09,55.09,55.04,55.09,15346.0,44.8803,44.8803,44.8396,44.8803,15346.0
2017-05-09 11:15:00,55.09,55.1,55.05,55.07,16100.0,44.8803,44.8885,44.8477,44.864,16100.0
2017-05-09 11:20:00,55.07,55.08,55.02,55.04,22694.0,44.864,44.8722,44.8233,44.8396,22694.0
2017-05-09 11:25:00,55.05,55.14,55.04,55.13,14161.0,44.8477,44.9211,44.8396,44.9129,14161.0
2017-05-09 11:30:00,55.13,55.14,55.09,55.12,17828.0,44.9129,44.9211,44.8803,44.9048,17828.0
2017-05-09 11:35:00,55.12,55.17,55.11,55.16,14077.0,44.9048,44.9455,44.8966,44.9374,14077.0
2017-05-09 11:40:00,55.16,55.17,55.13,55.14,8153.0,44.9374,44.9455,44.9129,44.9211,8153.0
2017-05-09 11:45:00,55.13,55.14,55.1,55.12,26780.0,44.9129,44.9211,44.8885,44.9048,26780.0
2017-05-09 11:50:00,55.11,55.19,55.11,55.19,14819.0,44.8966,44.9618,44.8966,44.9618,14819.0
2017-05-09 11:55:00,55.19,55.19,55.07,55.11,27266.0,44.9618,44.9618,44.864,44.8966,27266.0
2017-05-09 12:00:00,55.11,55.11,55.06,55.06,11203.0,44.8966,44.8966,44.8559,44.8559,11203.0
2017-05-09 12:05:00,55.07,55.07,55.05,55.05,6821.0,44.864,44.864,44.8477,44.8477,6821.0
2017-05-09 12:10:00,55.05,55.06,55.03,55.06,11946.0,44.8477,44.8559,44.8314,44.8559,11946.0
2017-05-09 12:15:00,55.06,55.06,55.03,55.05,10807.0,44.8559,44.8559,44.8314,44.8477,10807.0
2017-05-09 12:20:00,55.05,55.05,54.94,54.95,24316.0,44.8477,44.8477,44.7581,44.7663,24316.0
2017-05-09 12:25:00,54.96,54.97,54.95,54.96,10563.0,44.7744,44.7826,44.7663,44.7744,10563.0
2017-05-09 12:30:00,54.95,55.02,54.91,54.95,60500.0,44.7663,44.8233,44.7337,44.7663,60500.0
2017-05-09 12:35:00,54.96,54.99,54.95,54.96,16426.0,44.7744,44.7989,44.7663,44.7744,16426.0
2017-05-09 12:40:00,54.95,54.99,54.94,54.99,18733.0,44.7663,44.7989,44.7581,44.7989,18733.0
2017-05-09 12:45:00,54.98,55.01,54.97,54.98,8047.0,44.7907,44.8152,44.7826,44.7907,8047.0
2017-05-09 12:50:00,54.98,55.03,54.96,55.02,17929.0,44.7907,44.8314,44.7744,44.8233,17929.0
2017-05-09 12:55:00,55.02,55.02,54.97,54.99,12063.0,44.8233,44.8233,44.7826,44.7989,12063.0
2017-05-09 13:00:00,54.99,54.99,54.95,54.95,14442.0,44.7989,44.7989,44.7663,44.7663,14442.0
2017-05-09 13:05:00,54.96,55.05,54.95,55.04,39812.0,44.7744,44.8477,44.7663,44.8396,39812.0
2017-05-09 13:10:00,55.04,55.05,55.01,55.02,10472.0,44.8396,44.8477,44.8152,44.8233,10472.0
2017-05-09 13:15:00,55.02,55.02,54.92,54.95,34361.0,44.8233,44.8233,44.7418,44.7663,34361.0
2017-05-09 13:20:00,54.95,54.95,54.87,54.89,21307.0,44.7663,44.7663,44.7011,44.7174,21307.0
2017-05-09 13:25:00,54.88,54.88,54.84,54.87,15616.0,44.7092,44.7092,44.6767,44.7011,15616.0
2017-05-09 13:30:00,54.88,54.9,54.86,54.9,26622.0,44.7092,44.7255,44.693,44.7255,26622.0
2017-05-09 13:35:00,54.9,54.92,54.89,54.91,16255.0,44.7255,44.7418,44.7174,44.7337,16255.0
2017-05-09 13:40:00,54.91,54.95,54.91,54.95,15693.0,44.7337,44.7663,44.7337,44.7663,15693.0
2017-05-09 13:45:00,54.96,54.98,54.93,54.97,24722.0,44.7744,44.7907,44.75,44.7826,24722.0
2017-05-09 13:50:00,54.98,54.98,54.91,54.97,29873.0,44.7907,44.7907,44.7337,44.7826,29873.0
2017-05-09 13:55:00,54.96,54.98,54.95,54.98,19087.0,44.7744,44.7907,44.7663,44.7907,19087.0
2017-05-09 14:00:00,54.98,54.99,54.96,54.96,22185.0,44.7907,44.7989,44.7744,44.7744,22185.0
2017-05-09 14:05:00,54.97,54.98,54.94,54.96,22933.0,44.7826,44.7907,44.7581,44.7744,22933.0
2017-05-09 14:10:00,54.96,54.97,54.9,54.91,36725.0,44.7744,44.7826,44.7255,44.7337,36725.0
2017-05-09 14:15:00,54.91,54.92,54.89,54.9,21345.0,44.7337,44.7418,44.7174,44.7255,21345.0
2017-05-09 14:20:00,54.9,54.9,54.84,54.87,24456.0,44.7255,44.7255,44.6767,44.7011,24456.0
2017-05-09 14:25:00,54.87,54.88,54.85,54.88,22571.0,44.7011,44.7092,44.6848,44.7092,22571.0
2017-05-09 14:30:00,54.88,54.92,54.87,54.9,37130.0,44.7092,44.7418,44.7011,44.7255,37130.0
2017-05-09 14:35:00,54.91,54.92,54.89,54.89,32891.0,44.7337,44.7418,44.7174,44.7174,32891.0
2017-05-09 14:40:00,54.89,54.91,54.88,54.89,27825.0,44.7174,44.7337,44.7092,44.7174,27825.0
2017-05-09 14:45:00,54.89,54.91,54.82,54.83,61648.0,44.7174,44.7337,44.6604,44.6685,61648.0
2017-05-09 14:50:00,54.82,54.85,54.81,54.84,35944.0,44.6604,44.6848,44.6522,44.6767,35944.0
2017-05-09 14:55:00,54.84,54.88,54.84,54.88,39259.0,44.6767,44.7092,44.6767,44.7092,39259.0
2017-05-09 15:00:00,54.88,54.88,54.84,54.85,37233.0,44.7092,44.7092,44.6767,44.6848,37233.0
2017-05-09 15:05:00,54.85,54.95,54.84,54.95,42117.0,44.6848,44.7663,44.6767,44.7663,42117.0
2017-05-09 15:10:00,54.95,54.96,54.93,54.95,28441.0,44.7663,44.7744,44.75,44.7663,28441.0
2017-05-09 15:15:00,54.95,54.96,54.9,54.91,41375.0,44.7663,44.7744,44.7255,44.7337,41375.0
2017-05-09 15:20:00,54.9,54.91,54.88,54.89,72751.0,44.7255,44.7337,44.7092,44.7174,72751.0
2017-05-09 15:25:00,54.89,54.96,54.88,54.94,44497.0,44.7174,44.7744,44.7092,44.7581,44497.0
2017-05-09 15:30:00,54.94,54.95,54.93,54.94,56286.0,44.7581,44.7663,44.75,44.7581,56286.0
2017-05-09 15:35:00,54.93,54.93,54.87,54.88,79100.0,44.75,44.75,44.7011,44.7092,79100.0
2017-05-09 15:40:00,54.87,54.88,54.82,54.86,77427.0,44.7011,44.7092,44.6604,44.693,77427.0
2017-05-09 15:45:00,54.86,54.9,54.85,54.9,70928.0,44.693,44.7255,44.6848,44.7255,70928.0
2017-05-09 15:50:00,54.9,54.9,54.89,54.89,70652.0,44.7255,44.7255,44.7174,44.7174,70652.0
2017-05-09 15:55:00,54.9,54.92,54.89,54.92,220599.0,44.7255,44.7418,44.7174,44.7418,220599.0
2017-05-10 09:30:00,54.83,54.83,54.67,54.78,38803.0,44.6685,44.6685,44.5382,44.6278,38803.0
2017-05-10 09:35:00,54.8,54.92,54.8,54.86,49374.0,44.6441,44.7418,44.6441,44.693,49374.0
2017-05-10 09:40:00,54.84,54.94,54.82,54.9,53454.0,44.6767,44.7581,44.6604,44.7255,53454.0
2017-05-10 09:45:00,54.9,54.91,54.84,54.88,32461.0,44.7255,44.7337,44.6767,44.7092,32461.0
2017-05-10 09:50:00,54.89,54.98,54.89,54.98,18281.0,44.7174,44.7907,44.7174,44.7907,18281.0
2017-05-10 09:55:00,54.98,55.06,54.98,55.02,20855.0,44.7907,44.8559,44.7907,44.8233,20855.0
2017-05-10 10:00:00,55.01,55.05,54.97,55.05,24422.0,44.8152,44.8477,44.7826,44.8477,24422.0
2017-05-10 10:05:00,55.04,55.07,55.01,55.04,16458.0,44.8396,44.864,44.8152,44.8396,16458.0
2017-05-10 10:10:00,55.04,55.08,55.0,55.08,26867.0,44.8396,44.8722,44.807,44.8722,26867.0
2017-05-10 10:15:00,55.08,55.12,55.07,55.07,21486.0,44.8722,44.9048,44.864,44.864,21486.0
2017-05-10 10:20:00,55.07,55.11,55.06,55.1,9633.0,44.864,44.8966,44.8559,44.8885,9633.0
2017-05-10 10:25:00,55.1,55.1,55.01,55.03,24719.0,44.8885,44.8885,44.8152,44.8314,24719.0
2017-05-10 10:30:00,55.02,55.03,54.95,54.96,24543.0,44.8233,44.8314,44.7663,44.7744,24543.0
2017-05-10 10:35:00,54.96,54.98,54.88,54.88,16368.0,44.7744,44.7907,44.7092,44.7092,16368.0
2017-05-10 10:40:00,54.88,54.91,54.88,54.89,20004.0,44.7092,44.7337,44.7092,44.7174,20004.0
2017-05-10 10:45:00,54.9,54.94,54.89,54.94,13914.0,44.7255,44.7581,44.7174,44.7581,13914.0
2017-05-10 10:50:00,54.94,54.96,54.88,54.89,35037.0,44.7581,44.7744,44.7092,44.7174,35037.0
2017-05-10 10:55:00,54.89,54.91,54.84,54.88,27774.0,44.7174,44.7337,44.6767,44.7092,27774.0
2017-05-10 11:00:00,54.87,54.92,54.87,54.89,14324.0,44.7011,44.7418,44.7011,44.7174,14324.0
2017-05-10 11:05:00,54.89,54.89,54.82,54.87,27806.0,44.7174,44.7174,44.6604,44.7011,27806.0
2017-05-10 11:10:00,54.87,54.93,54.86,54.89,14661.0,44.7011,44.75,44.693,44.7174,14661.0
2017-05-10 11:15:00,54.89,54.91,54.86,54.87,18732.0,44.7174,44.7337,44.693,44.7011,18732.0
2017-05-10 11:20:00,54.86,54.87,54.8,54.8,16364.0,44.693,44.7011,44.6441,44.6441,16364.0
2017-05-10 11:25:00,54.8,54.84,54.78,54.81,36301.0,44.6441,44.6767,44.6278,44.6522,36301.0
2017-05-10 11:30:00,54.81,54.82,54.77,54.79,21597.0,44.6522,44.6604,44.6196,44.6359,21597.0
2017-05-10 11:35:00,54.79,54.86,54.79,54.86,15570.0,44.6359,44.693,44.6359,44.693,15570.0
2017-05-10 11:40:00,54.86,54.86,54.82,54.82,16383.0,44.693,44.693,44.6604,44.6604,16383.0
2017-05-10 11:45:00,54.83,54.83,54.78,54.8,15661.0,44.6685,44.6685,44.6278,44.6441,15661.0
2017-05-10 11:50:00,54.8,54.84,54.8,54.84,11099.0,44.6441,44.6767,44.6441,44.6767,11099.0
2017-05-10 11:55:00,54.84,54.84,54.81,54.81,9105.0,44.6767,44.6767,44.6522,44.6522,9105.0
2017-05-10 12:00:00,54.81,54.81,54.78,54.81,9467.0,44.6522,44.6522,44.6278,44.6522,9467.0
2017-05-10 12:05:00,54.81,54.83,54.79,54.82,13531.0,44.6522,44.6685,44.6359,44.6604,13531.0
2017-05-10 12:10:00,54.82,54.82,54.79,54.79,7440.0,44.6604,44.6604,44.6359,44.6359,7440.0
2017-05-10 12:15:00,54.8,54.8,54.75,54.76,22774.0,44.6441,44.6441,44.6033,44.6115,22774.0
2017-05-10 12:20:00,54.77,54.78,54.75,54.76,15701.0,44.6196,44.6278,44.6033,44.6115,15701.0
2017-05-10 12:25:00,54.77,54.77,54.74,54.77,22710.0,44.6196,44.6196,44.5952,44.6196,22710.0
2017-05-10 12:30:00,54.77,54.8,54.76,54.77,12099.0,44.6196,44.6441,44.6115,44.6196,12099.0
2017-05-10 12:35:00,54.77,54.79,54.76,54.78,13366.0,44.6196,44.6359,44.6115,44.6278,13366.0
2017-05-10 12:40:00,54.79,54.81,54.78,54.81,12277.0,44.6359,44.6522,44.6278,44.6522,12277.0
2017-05-10 12:45:00,54.81,54.82,54.78,54.78,10389.0,44.6522,44.6604,44.6278,44.6278,10389.0
2017-05-10 12:50:00,54.79,54.79,54.76,54.78,13485.0,44.6359,44.6359,44.6115,44.6278,13485.0
2017-05-10 12:55:00,54.78,54.8,54.77,54.8,11220.0,44.6278,44.6441,44.6196,44.6441,11220.0
2017-05-10 13:00:00,54.8,54.8,54.76,54.76,11871.0,44.6441,44.6441,44.6115,44.6115,11871.0
2017-05-10 13:05:00,54.76,54.77,54.7,54.7,45061.0,44.6115,44.6196,44.5626,44.5626,45061.0
2017-05-10 13:10:00,54.7,54.7,54.66,54.66,84068.0,44.5626,44.5626,44.53,44.53,84068.0
2017-05-10 13:15:00,54.66,54.66,54.63,54.63,14408.0,44.53,44.53,44.5056,44.5056,14408.0
2017-05-10 13:20:00,54.63,54.64,54.6,54.61,18689.0,44.5056,44.5137,44.4811,44.4893,18689.0
2017-05-10 13:25:00,54.62,54.64,54.61,54.63,16892.0,44.4974,44.5137,44.4893,44.5056,16892.0
2017-05-10 13:30:00,54.64,54.66,54.61,54.62,26023.0,44.5137,44.53,44.4893,44.4974,26023.0
2017-05-10 13:35:00,54.62,54.62,54.59,54.6,16816.0,44.4974,44.4974,44.473,44.4811,16816.0
2017-05-10 13:40:00,54.61,54.66,54.6,54.63,17226.0,44.4893,44.53,44.4811,44.5056,17226.0
2017-05-10 13:45:00,54.64,54.68,54.62,54.66,21997.0,44.5137,44.5463,44.4974,44.53,21997.0
2017-05-10 13:50:00,54.66,54.69,54.66,54.68,12480.0,44.53,44.5545,44.53,44.5463,12480.0
2017-05-10 13:55:00,54.67,54.67,54.58,54.58,55485.0,44.5382,44.5382,44.4648,44.4648,55485.0
2017-05-10 14:00:00,54.57,54.6,54.57,54.57,15880.0,44.4567,44.4811,44.4567,44.4567,15880.0
2017-05-10 14:05:00,54.58,54.59,54.53,54.55,25613.0,44.4648,44.473,44.4241,44.4404,25613.0
2017-05-10 14:10:00,54.55,54.57,54.53,54.55,82834.0,44.4404,44.4567,44.4241,44.4404,82834.0
2017-05-10 14:15:00,54.55,54.65,54.54,54.63,69822.0,44.4404,44.5219,44.4323,44.5056,69822.0
2017-05-10 14:20:00,54.63,54.66,54.63,54.66,13751.0,44.5056,44.53,44.5056,44.53,13751.0
2017-05-10 14:25:00,54.66,54.66,54.64,54.65,27331.0,44.53,44.53,44.5137,44.5219,27331.0
2017-05-10 14:30:00,54.65,54.66,54.64,54.65,24701.0,44.5219,44.53,44.5137,44.5219,24701.0
2017-05-10 14:35:00,54.64,54.66,54.63,54.64,24645.0,44.5137,44.53,44.5056,44.5137,24645.0
2017-05-10 14:40:00,54.64,54.65,54.63,54.65,11214.0,44.5137,44.5219,44.5056,44.5219,11214.0
2017-05-10 14:45:00,54.65,54.69,54.64,54.69,20454.0,44.5219,44.5545,44.5137,44.5545,20454.0
2017-05-10 14:50:00,54.69,54.71,54.68,54.7,32471.0,44.5545,44.5708,44.5463,44.5626,32471.0
2017-05-10 14:55:00,54.7,54.71,54.69,54.71,28355.0,44.5626,44.5708,44.5545,44.5708,28355.0
2017-05-10 15:00:00,54.71,54.74,54.7,54.74,15915.0,44.5708,44.5952,44.5626,44.5952,15915.0
2017-05-10 15:05:00,54.74,54.74,54.68,54.68,50405.0,44.5952,44.5952,44.5463,44.5463,50405.0
2017-05-10 15:10:00,54.69,54.71,54.67,54.68,23312.0,44.5545,44.5708,44.5382,44.5463,23312.0
2017-05-10 15:15:00,54.67,54.68,54.66,54.66,31437.0,44.5382,44.5463,44.53,44.53,31437.0
2017-05-10 15:20:00,54.66,54.66,54.58,54.58,52108.0,44.53,44.53,44.4648,44.4648,52108.0
2017-05-10 15:25:00,54.59,54.61,54.58,54.58,26825.0,44.473,44.4893,44.4648,44.4648,26825.0
2017-05-10 15:30:00,54.58,54.59,54.53,54.53,55269.0,44.4648,44.473,44.4241,44.4241,55269.0
2017-05-10 15:35:00,54.53,54.62,54.52,54.62,48049.0,44.4241,44.4974,44.416,44.4974,48049.0
2017-05-10 15:40:00,54.62,54.62,54.6,54.6,48399.0,44.4974,44.4974,44.4811,44.4811,48399.0
2017-05-10 15:45:00,54.6,54.61,54.56,54.56,52947.0,44.4811,44.4893,44.4486,44.4486,52947.0
2017-05-10 15:50:00,54.57,54.57,54.51,54.54,119815.0,44.4567,44.4567,44.4078,44.4323,119815.0
2017-05-10 15:55:00,54.54,54.61,54.52,54.55,316284.0,44.4323,44.4893,44.416,44.4404,316284.0
2017-05-11 09:30:00,54.37,54.61,54.21,54.58,36988.0,44.2938,44.4893,44.1634,44.4648,36988.0
2017-05-11 09:35:00,54.59,54.61,54.45,54.57,23752.0,44.473,44.4893,44.3589,44.4567,23752.0
2017-05-11 09:40:00,54.58,54.63,54.49,54.5,30935.0,44.4648,44.5056,44.3915,44.3997,30935.0
2017-05-11 09:45:00,54.51,54.63,54.49,54.63,28973.0,44.4078,44.5056,44.3915,44.5056,28973.0
2017-05-11 09:50:00,54.63,54.78,54.54,54.71,65964.0,44.5056,44.6278,44.4323,44.5708,65964.0
2017-05-11 09:55:00,54.72,54.8,54.67,54.75,23563.0,44.5789,44.6441,44.5382,44.6033,23563.0
2017-05-11 10:00:00,54.76,54.76,54.7,54.76,21199.0,44.6115,44.6115,44.5626,44.6115,21199.0
2017-05-11 10:05:00,54.77,54.9,54.76,54.88,38621.0,44.6196,44.7255,44.6115,44.7092,38621.0
2017-05-11 10:10:00,54.87,54.93,54.8,54.83,31240.0,44.7011,44.75,44.6441,44.6685,31240.0
2017-05-11 10:15:00,54.83,54.88,54.8,54.8,16051.0,44.6685,44.7092,44.6441,44.6441,16051.0
2017-05-11 10:20:00,54.82,54.82,54.78,54.8,35369.0,44.6604,44.6604,44.6278,44.6441,35369.0
2017-05-11 10:25:00,54.8,54.93,54.79,54.93,33242.0,44.6441,44.75,44.6359,44.75,33242.0
2017-05-11 10:30:00,54.93,54.95,54.83,54.9,43026.0,44.75,44.7663,44.6685,44.7255,43026.0
2017-05-11 10:35:00,54.9,54.96,54.87,54.96,35152.0,44.7255,44.7744,44.7011,44.7744,35152.0
2017-05-11 10:40:00,54.96,55.0,54.94,54.99,38367.0,44.7744,44.807,44.7581,44.7989,38367.0
2017-05-11 10:45:00,54.99,55.0,54.97,54.99,18928.0,44.7989,44.807,44.7826,44.7989,18928.0
2017-05-11 10:50:00,54.99,54.99,54.92,54.97,24479.0,44.7989,44.7989,44.7418,44.7826,24479.0
2017-05-11 10:55:00,54.97,55.0,54.95,54.99,14547.0,44.7826,44.807,44.7663,44.7989,14547.0
2017-05-11 11:00:00,54.99,55.04,54.99,55.04,29296.0,44.7989,44.8396,44.7989,44.8396,29296.0
2017-05-11 11:05:00,55.04,55.07,54.96,54.97,35937.0,44.8396,44.864,44.7744,44.7826,35937.0
2017-05-11 11:10:00,54.98,55.01,54.97,54.97,21890.0,44.7907,44.8152,44.7826,44.7826,21890.0
2017-05-11 11:15:00,54.97,55.02,54.95,55.02,28148.0,44.7826,44.8233,44.7663,44.8233,28148.0
2017-05-11 11:20:00,55.02,55.03,54.93,54.98,17992.0,44.8233,44.8314,44.75,44.7907,17992.0
2017-05-11 11:25:00,54.98,54.99,54.92,54.94,18106.0,44.7907,44.7989,44.7418,44.7581,18106.0
2017-05-11 11:30:00,54.95,55.0,54.94,55.0,27367.0,44.7663,44.807,44.7581,44.807,27367.0
2017-05-11 11:35:00,54.99,55.0,54.91,54.92,23849.0,44.7989,44.807,44.7337,44.7418,23849.0
2017-05-11 11:40:00,54.92,54.92,54.86,54.87,11460.0,44.7418,44.7418,44.693,44.7011,11460.0
2017-05-11 11:45:00,54.87,54.87,54.83,54.84,7608.0,44.7011,44.7011,44.6685,44.6767,7608.0
2017-05-11 11:50:00,54.84,54.84,54.82,54.83,9634.0,44.6767,44.6767,44.6604,44.6685,9634.0
2017-05-11 11:55:00,54.82,54.82,54.79,54.81,6410.0,44.6604,44.6604,44.6359,44.6522,6410.0
2017-05-11 12:00:00,54.81,54.83,54.78,54.78,12737.0,44.6522,44.6685,44.6278,44.6278,12737.0
2017-05-11 12:05:00,54.79,54.82,54.78,54.79,9652.0,44.6359,44.6604,44.6278,44.6359,9652.0
2017-05-11 12:10:00,54.79,54.83,54.76,54.82,29757.0,44.6359,44.6685,44.6115,44.6604,29757.0
2017-05-11 12:15:00,54.81,54.85,54.8,54.85,11100.0,44.6522,44.6848,44.6441,44.6848,11100.0
2017-05-11 12:20:00,54.85,54.85,54.81,54.83,4809.0,44.6848,44.6848,44.6522,44.6685,4809.0
2017-05-11 12:25:00,54.83,54.83,54.8,54.8,7591.0,44.6685,44.6685,44.6441,44.6441,7591.0
2017-05-11 12:30:00,54.81,54.83,54.8,54.82,9866.0,44.6522,44.6685,44.6441,44.6604,9866.0
2017-05-11 12:35:00,54.83,54.84,54.8,54.8,10576.0,44.6685,44.6767,44.6441,44.6441,10576.0
2017-05-11 12:40:00,54.8,54.83,54.79,54.83,13650.0,44.6441,44.6685,44.6359,44.6685,13650.0
2017-05-11 12:45:00,54.83,54.84,54.82,54.83,7499.0,44.6685,44.6767,44.6604,44.6685,7499.0
2017-05-11 12:50:00,54.82,54.84,54.82,54.82,16186.0,44.6604,44.6767,44.6604,44.6604,16186.0
2017-05-11 12:55:00,54.82,54.87,54.82,54.85,15236.0,44.6604,44.7011,44.6604,44.6848,15236.0
2017-05-11 13:00:00,54.84,54.86,54.84,54.85,18402.0,44.6767,44.693,44.6767,44.6848,18402.0
2017-05-11 13:05:00,54.85,54.88,54.82,54.86,13765.0,44.6848,44.7092,44.6604,44.693,13765.0
2017-05-11 13:10:00,54.86,54.87,54.85,54.86,6521.0,44.693,44.7011,44.6848,44.693,6521.0
2017-05-11 13:15:00,54.87,54.88,54.84,54.84,14178.0,44.7011,44.7092,44.6767,44.6767,14178.0
2017-05-11 13:20:00,54.85,54.85,54.8,54.8,5900.0,44.6848,44.6848,44.6441,44.6441,5900.0
2017-05-11 13:25:00,54.81,54.87,54.8,54.87,30577.0,44.6522,44.7011,44.6441,44.7011,30577.0
2017-05-11 13:30:00,54.86,54.87,54.85,54.85,5300.0,44.693,44.7011,44.6848,44.6848,5300.0
2017-05-11 13:35:00,54.85,54.89,54.84,54.89,19594.0,44.6848,44.7174,44.6767,44.7174,19594.0
2017-05-11 13:40:00,54.9,54.92,54.89,54.92,7598.0,44.7255,44.7418,44.7174,44.7418,7598.0
2017-05-11 13:45:00,54.91,54.92,54.9,54.91,7350.0,44.7337,44.7418,44.7255,44.7337,7350.0
2017-05-11 13:50:00,54.9,54.91,54.88,54.91,23732.0,44.7255,44.7337,44.7092,44.7337,23732.0
2017-05-11 13:55:00,54.91,54.94,54.9,54.94,34071.0,44.7337,44.7581,44.7255,44.7581,34071.0
2017-05-11 14:00:00,54.94,54.98,54.93,54.98,18430.0,44.7581,44.7907,44.75,44.7907,18430.0
2017-05-11 14:05:00,54.98,54.99,54.94,54.98,17328.0,44.7907,44.7989,44.7581,44.7907,17328.0
2017-05-11 14:10:00,54.98,54.99,54.96,54.97,14242.0,44.7907,44.7989,44.7744,44.7826,14242.0
2017-05-11 14:15:00,54.98,55.08,54.97,55.08,30736.0,44.7907,44.8722,44.7826,44.8722,30736.0
2017-05-11 14:20:00,55.08,55.14,55.06,55.11,41393.0,44.8722,44.9211,44.8559,44.8966,41393.0
2017-05-11 14:25:00,55.11,55.22,55.1,55.21,74933.0,44.8966,44.9862,44.8885,44.9781,74933.0
2017-05-11 14:30:00,55.22,55.25,55.16,55.16,42127.0,44.9862,45.0107,44.9374,44.9374,42127.0
2017-05-11 14:35:00,55.16,55.18,55.16,55.16,19924.0,44.9374,44.9536,44.9374,44.9374,19924.0
2017-05-11 14:40:00,55.17,55.18,55.14,55.15,20470.0,44.9455,44.9536,44.9211,44.9292,20470.0
2017-05-11 14:45:00,55.15,55.16,55.14,55.16,15230.0,44.9292,44.9374,44.9211,44.9374,15230.0
2017-05-11 14:50:00,55.16,55.16,55.1,55.14,17724.0,44.9374,44.9374,44.8885,44.9211,17724.0
2017-05-11 14:55:00,55.14,55.15,55.08,55.13,31467.0,44.9211,44.9292,44.8722,44.9129,31467.0
2017-05-11 15:00:00,55.13,55.15,55.12,55.14,25656.0,44.9129,44.9292,44.9048,44.9211,25656.0
2017-05-11 15:05:00,55.13,55.15,55.1,55.11,77005.0,44.9129,44.9292,44.8885,44.8966,77005.0
2017-05-11 15:10:00,55.1,55.13,55.09,55.13,33933.0,44.8885,44.9129,44.8803,44.9129,33933.0
2017-05-11 15:15:00,55.13,55.13,55.07,55.08,19745.0,44.9129,44.9129,44.864,44.8722,19745.0
2017-05-11 15:20:00,55.09,55.1,55.07,55.08,19924.0,44.8803,44.8885,44.864,44.8722,19924.0
2017-05-11 15:25:00,55.07,55.09,55.05,55.08,31610.0,44.864,44.8803,44.8477,44.8722,31610.0
2017-05-11 15:30:00,55.08,55.11,55.07,55.11,30027.0,44.8722,44.8966,44.864,44.8966,30027.0
2017-05-11 15:35:00,55.11,55.16,55.1,55.13,52682.0,44.8966,44.9374,44.8885,44.9129,52682.0
2017-05-11 15:40:00,55.13,55.14,55.1,55.1,38785.0,44.9129,44.9211,44.8885,44.8885,38785.0
2017-05-11 15:45:00,55.1,55.11,55.08,55.08,42086.0,44.8885,44.8966,44.8722,44.8722,42086.0
2017-05-11 15:50:00,55.09,55.09,55.03,55.05,157647.0,44.8803,44.8803,44.8314,44.8477,157647.0
2017-05-11 15:55:00,55.05,55.06,54.98,55.01,298862.0,44.8477,44.8559,44.7907,44.8152,298862.0
2017-05-12 09:30:00,54.78,54.97,54.71,54.78,41531.0,44.6278,44.7826,44.5708,44.6278,41531.0
2017-05-12 09:35:00,54.8,54.8,54.58,54.59,16364.0,44.6441,44.6441,44.4648,44.473,16364.0
2017-05-12 09:40:00,54.59,54.61,54.42,54.46,39411.0,44.473,44.4893,44.3345,44.3671,39411.0
2017-05-12 09:45:00,54.47,54.5,54.35,54.41,42233.0,44.3752,44.3997,44.2775,44.3263,42233.0
2017-05-12 09:50:00,54.41,54.48,54.4,54.44,33316.0,44.3263,44.3834,44.3182,44.3508,33316.0
2017-05-12 09:55:00,54.44,54.44,54.31,54.32,22215.0,44.3508,44.3508,44.2449,44.253,22215.0
2017-05-12 10:00:00,54.33,54.39,54.31,54.33,33902.0,44.2612,44.3101,44.2449,44.2612,33902.0
2017-05-12 10:05:00,54.32,54.38,54.3,54.3,24252.0,44.253,44.3019,44.2367,44.2367,24252.0
2017-05-12 10:10:00,54.3,54.3,54.23,54.25,50864.0,44.2367,44.2367,44.1797,44.196,50864.0
2017-05-12 10:15:00,54.24,54.24,54.19,54.2,22457.0,44.1879,44.1879,44.1471,44.1553,22457.0
2017-05-12 10:20:00,54.2,54.21,54.15,54.15,23265.0,44.1553,44.1634,44.1145,44.1145,23265.0
2017-05-12 10:25:00,54.15,54.16,54.11,54.12,22336.0,44.1145,44.1227,44.0819,44.0901,22336.0
2017-05-12 10:30:00,54.12,54.15,54.07,54.13,36707.0,44.0901,44.1145,44.0494,44.0982,36707.0
2017-05-12 10:35:00,54.14,54.18,54.13,54.13,20953.0,44.1064,44.139,44.0982,44.0982,20953.0
2017-05-12 10:40:00,54.14,54.2,54.13,54.19,18813.0,44.1064,44.1553,44.0982,44.1471,18813.0
2017-05-12 10:45:00,54.2,54.21,54.18,54.2,29773.0,44.1553,44.1634,44.139,44.1553,29773.0
2017-05-12 10:50:00,54.2,54.26,54.16,54.17,34422.0,44.1553,44.2041,44.1227,44.1308,34422.0
2017-05-12 10:55:00,54.18,54.2,54.17,54.19,19261.0,44.139,44.1553,44.1308,44.1471,19261.0
2017-05-12 11:00:00,54.2,54.23,54.17,54.17,15068.0,44.1553,44.1797,44.1308,44.1308,15068.0
2017-05-12 11:05:00,54.18,54.27,54.17,54.27,27787.0,44.139,44.2123,44.1308,44.2123,27787.0
2017-05-12 11:10:00,54.27,54.27,54.24,54.24,11612.0,44.2123,44.2123,44.1879,44.1879,11612.0
2017-05-12 11:15:00,54.25,54.25,54.22,54.25,17467.0,44.196,44.196,44.1716,44.196,17467.0
2017-05-12 11:20:00,54.25,54.31,54.24,54.28,21196.0,44.196,44.2449,44.1879,44.2204,21196.0
2017-05-12 11:25:00,54.27,54.28,54.23,54.25,14955.0,44.2123,44.2204,44.1797,44.196,14955.0
2017-05-12 11:30:00,54.25,54.27,54.24,54.25,13375.0,44.196,44.2123,44.1879,44.196,13375.0
2017-05-12 11:35:00,54.25,54.26,54.22,54.26,16921.0,44.196,44.2041,44.1716,44.2041,16921.0
2017-05-12 11:40:00,54.26,54.26,54.21,54.25,14105.0,44.2041,44.2041,44.1634,44.196,14105.0
2017-05-12 11:45:00,54.25,54.27,54.25,54.25,7137.0,44.196,44.2123,44.196,44.196,7137.0
2017-05-12 11:50:00,54.26,54.27,54.25,54.27,5006.0,44.2041,44.2123,44.196,44.2123,5006.0
2017-05-12 11:55:00,54.26,54.26,54.25,54.25,5579.0,44.2041,44.2041,44.196,44.196,5579.0
2017-05-12 12:00:00,54.25,54.28,54.25,54.26,16151.0,44.196,44.2204,44.196,44.2041,16151.0
2017-05-12 12:05:00,54.27,54.28,54.23,54.23,23575.0,44.2123,44.2204,44.1797,44.1797,23575.0
2017-05-12 12:10:00,54.23,54.27,54.23,54.27,10158.0,44.1797,44.2123,44.1797,44.2123,10158.0
2017-05-12 12:15:00,54.26,54.27,54.24,54.25,7385.0,44.2041,44.2123,44.1879,44.196,7385.0
2017-05-12 12:20:00,54.24,54.25,54.19,54.2,16667.0,44.1879,44.196,44.1471,44.1553,16667.0
2017-05-12 12:25:00,54.2,54.21,54.19,54.2,7799.0,44.1553,44.1634,44.1471,44.1553,7799.0
2017-05-12 12:30:00,54.2,54.23,54.19,54.23,12990.0,44.1553,44.1797,44.1471,44.1797,12990.0
2017-05-12 12:35:00,54.22,54.24,54.21,54.23,14316.0,44.1716,44.1879,44.1634,44.1797,14316.0
2017-05-12 12:40:00,54.23,54.23,54.21,54.23,8641.0,44.1797,44.1797,44.1634,44.1797,8641.0
2017-05-12 12:45:00,54.23,54.23,54.2,54.21,8784.0,44.1797,44.1797,44.1553,44.1634,8784.0
2017-05-12 12:50:00,54.21,54.21,54.18,54.19,8090.0,44.1634,44.1634,44.139,44.1471,8090.0
2017-05-12 12:55:00,54.19,54.2,54.14,54.15,8151.0,44.1471,44.1553,44.1064,44.1145,8151.0
2017-05-12 13:00:00,54.14,54.16,54.12,54.12,14591.0,44.1064,44.1227,44.0901,44.0901,14591.0
2017-05-12 13:05:00,54.12,54.13,54.09,54.09,18864.0,44.0901,44.0982,44.0657,44.0657,18864.0
2017-05-12 13:10:00,54.1,54.1,54.04,54.04,12508.0,44.0738,44.0738,44.0249,44.0249,12508.0
2017-05-12 13:15:00,54.04,54.05,54.01,54.01,12223.0,44.0249,44.0331,44.0005,44.0005,12223.0
2017-05-12 13:20:00,54.01,54.01,53.99,53.99,10309.0,44.0005,44.0005,43.9842,43.9842,10309.0
2017-05-12 13:25:00,53.99,54.01,53.93,53.94,23350.0,43.9842,44.0005,43.9353,43.9435,23350.0
2017-05-12 13:30:00,53.93,53.95,53.92,53.93,15077.0,43.9353,43.9516,43.9272,43.9353,15077.0
2017-05-12 13:35:00,53.92,53.94,53.9,53.91,28434.0,43.9272,43.9435,43.9109,43.919,28434.0
2017-05-12 13:40:00,53.9,53.9,53.85,53.85,23389.0,43.9109,43.9109,43.8701,43.8701,23389.0
2017-05-12 13:45:00,53.85,53.9,53.83,53.9,24998.0,43.8701,43.9109,43.8538,43.9109,24998.0
2017-05-12 13:50:00,53.9,53.92,53.85,53.85,25807.0,43.9109,43.9272,43.8701,43.8701,25807.0
2017-05-12 13:55:00,53.86,53.86,53.84,53.86,12435.0,43.8783,43.8783,43.862,43.8783,12435.0
2017-05-12 14:00:00,53.85,53.86,53.79,53.8,21989.0,43.8701,43.8783,43.8213,43.8294,21989.0
2017-05-12 14:05:00,53.8,53.84,53.78,53.84,29102.0,43.8294,43.862,43.8131,43.862,29102.0
2017-05-12 14:10:00,53.84,53.84,53.8,53.8,16280.0,43.862,43.862,43.8294,43.8294,16280.0
2017-05-12 14:15:00,53.8,53.82,53.77,53.77,26831.0,43.8294,43.8457,43.805,43.805,26831.0
2017-05-12 14:20:00,53.77,53.79,53.76,53.76,16959.0,43.805,43.8213,43.7968,43.7968,16959.0
2017-05-12 14:25:00,53.77,53.83,53.75,53.83,21215.0,43.805,43.8538,43.7887,43.8538,21215.0
2017-05-12 14:30:00,53.83,53.87,53.81,53.87,22779.0,43.8538,43.8864,43.8375,43.8864,22779.0
2017-05-12 14:35:00,53.87,53.9,53.86,53.9,38601.0,43.8864,43.9109,43.8783,43.9109,38601.0
2017-05-12 14:40:00,53.9,53.94,53.89,53.91,21866.0,43.9109,43.9435,43.9027,43.919,21866.0
2017-05-12 14:45:00,53.92,53.92,53.9,53.9,12216.0,43.9272,43.9272,43.9109,43.9109,12216.0
2017-05-12 14:50:00,53.9,53.91,53.88,53.91,27864.0,43.9109,43.919,43.8946,43.919,27864.0
2017-05-12 14:55:00,53.91,53.94,53.9,53.92,31044.0,43.919,43.9435,43.9109,43.9272,31044.0
2017-05-12 15:00:00,53.92,53.94,53.9,53.9,29704.0,43.9272,43.9435,43.9109,43.9109,29704.0
2017-05-12 15:05:00,53.91,53.94,53.9,53.9,31514.0,43.919,43.9435,43.9109,43.9109,31514.0
2017-05-12 15:10:00,53.9,53.91,53.9,53.9,14023.0,43.9109,43.919,43.9109,43.9109,14023.0
2017-05-12 15:15:00,53.9,53.94,53.9,53.9,31496.0,43.9109,43.9435,43.9109,43.9109,31496.0
2017-05-12 15:20:00,53.9,53.92,53.9,53.9,19189.0,43.9109,43.9272,43.9109,43.9109,19189.0
2017-05-12 15:25:00,53.91,53.92,53.89,53.89,28516.0,43.919,43.9272,43.9027,43.9027,28516.0
2017-05-12 15:30:00,53.89,53.9,53.88,53.89,27628.0,43.9027,43.9109,43.8946,43.9027,27628.0
2017-05-12 15:35:00,53.89,53.92,53.89,53.91,40488.0,43.9027,43.9272,43.9027,43.919,40488.0
2017-05-12 15:40:00,53.92,53.97,53.91,53.94,46877.0,43.9272,43.9679,43.919,43.9435,46877.0
2017-05-12 15:45:00,53.94,53.94,53.91,53.93,53878.0,43.9435,43.9435,43.919,43.9353,53878.0
2017-05-12 15:50:00,53.93,53.94,53.92,53.93,61510.0,43.9353,43.9435,43.9272,43.9353,61510.0
2017-05-12 15:55:00,53.92,53.95,53.9,53.94,214411.0,43.9272,43.9516,43.9109,43.9435,214411.0
2017-05-15 09:30:00,53.75,53.89,53.68,53.81,61573.0,43.7887,43.9027,43.7316,43.8375,61573.0
2017-05-15 09:35:00,53.81,53.96,53.81,53.93,17514.0,43.8375,43.9597,43.8375,43.9353,17514.0
2017-05-15 09:40:00,53.92,53.92,53.82,53.82,14586.0,43.9272,43.9272,43.8457,43.8457,14586.0
2017-05-15 09:45:00,53.82,53.89,53.8,53.89,27605.0,43.8457,43.9027,43.8294,43.9027,27605.0
2017-05-15 09:50:00,53.9,53.92,53.87,53.92,15675.0,43.9109,43.9272,43.8864,43.9272,15675.0
2017-05-15 09:55:00,53.91,53.93,53.84,53.84,19827.0,43.919,43.9353,43.862,43.862,19827.0
2017-05-15 10:00:00,53.85,53.94,53.83,53.94,25358.0,43.8701,43.9435,43.8538,43.9435,25358.0
2017-05-15 10:05:00,53.94,54.1,53.92,54.1,29348.0,43.9435,44.0738,43.9272,44.0738,29348.0
2017-05-15 10:10:00,54.1,54.13,54.09,54.1,21421.0,44.0738,44.0982,44.0657,44.0738,21421.0
2017-05-15 10:15:00,54.11,54.17,54.08,54.12,42526.0,44.0819,44.1308,44.0575,44.0901,42526.0
2017-05-15 10:20:00,54.12,54.16,54.11,54.14,23373.0,44.0901,44.1227,44.0819,44.1064,23373.0
2017-05-15 10:25:00,54.14,54.14,54.04,54.05,9652.0,44.1064,44.1064,44.0249,44.0331,9652.0
2017-05-15 10:30:00,54.05,54.11,54.05,54.09,41455.0,44.0331,44.0819,44.0331,44.0657,41455.0
2017-05-15 10:35:00,54.09,54.11,54.07,54.1,9926.0,44.0657,44.0819,44.0494,44.0738,9926.0
2017-05-15 10:40:00,54.11,54.11,54.06,54.07,21714.0,44.0819,44.0819,44.0412,44.0494,21714.0
2017-05-15 10:45:00,54.07,54.07,54.01,54.03,13798.0,44.0494,44.0494,44.0005,44.0168,13798.0
2017-05-15 10:50:00,54.03,54.06,54.0,54.0,28362.0,44.0168,44.0412,43.9923,43.9923,28362.0
2017-05-15 10:55:00,54.0,54.04,54.0,54.04,17002.0,43.9923,44.0249,43.9923,44.0249,17002.0
2017-05-15 11:00:00,54.04,54.08,54.03,54.07,32265.0,44.0249,44.0575,44.0168,44.0494,32265.0
2017-05-15 11:05:00,54.07,54.12,54.06,54.1,21641.0,44.0494,44.0901,44.0412,44.0738,21641.0
2017-05-15 11:10:00,54.11,54.12,54.06,54.06,21454.0,44.0819,44.0901,44.0412,44.0412,21454.0
2017-05-15 11:15:00,54.06,54.08,54.04,54.08,17691.0,44.0412,44.0575,44.0249,44.0575,17691.0
2017-05-15 11:20:00,54.08,54.08,54.03,54.05,22434.0,44.0575,44.0575,44.0168,44.0331,22434.0
2017-05-15 11:25:00,54.05,54.06,54.02,54.03,15984.0,44.0331,44.0412,44.0086,44.0168,15984.0
2017-05-15 11:30:00,54.03,54.04,54.02,54.04,10085.0,44.0168,44.0249,44.0086,44.0249,10085.0
2017-05-15 11:35:00,54.03,54.05,54.02,54.05,19244.0,44.0168,44.0331,44.0086,44.0331,19244.0
2017-05-15 11:40:00,54.05,54.05,54.02,54.04,24486.0,44.0331,44.0331,44.0086,44.0249,24486.0
2017-05-15 11:45:00,54.03,54.03,53.92,53.92,14989.0,44.0168,44.0168,43.9272,43.9272,14989.0
2017-05-15 11:50:00,53.92,54.0,53.92,54.0,16434.0,43.9272,43.9923,43.9272,43.9923,16434.0
2017-05-15 11:55:00,53.99,54.01,53.99,54.01,11172.0,43.9842,44.0005,43.9842,44.0005,11172.0
2017-05-15 12:00:00,54.0,54.01,53.99,54.01,13883.0,43.9923,44.0005,43.9842,44.0005,13883.0
2017-05-15 12:05:00,54.0,54.02,53.98,53.99,11208.0,43.9923,44.0086,43.976,43.9842,11208.0
2017-05-15 12:10:00,53.99,53.99,53.98,53.98,6763.0,43.9842,43.9842,43.976,43.976,6763.0
2017-05-15 12:15:00,53.98,54.0,53.98,53.99,12955.0,43.976,43.9923,43.976,43.9842,12955.0
2017-05-15 12:20:00,53.99,54.01,53.97,54.0,13992.0,43.9842,44.0005,43.9679,43.9923,13992.0
2017-05-15 12:25:00,54.0,54.04,53.97,54.03,17045.0,43.9923,44.0249,43.9679,44.0168,17045.0
2017-05-15 12:30:00,54.03,54.03,53.99,54.0,12858.0,44.0168,44.0168,43.9842,43.9923,12858.0
2017-05-15 12:35:00,54.01,54.02,54.0,54.0,5972.0,44.0005,44.0086,43.9923,43.9923,5972.0
2017-05-15 12:40:00,54.01,54.01,53.98,53.98,5809.0,44.0005,44.0005,43.976,43.976,5809.0
2017-05-15 12:45:00,53.98,54.0,53.98,54.0,24110.0,43.976,43.9923,43.976,43.9923,24110.0
2017-05-15 12:50:00,53.99,54.0,53.98,54.0,14426.0,43.9842,43.9923,43.976,43.9923,14426.0
2017-05-15 12:55:00,54.0,54.0,53.98,53.98,8128.0,43.9923,43.9923,43.976,43.976,8128.0
2017-05-15 13:00:00,53.98,53.99,53.96,53.97,12153.0,43.976,43.9842,43.9597,43.9679,12153.0
2017-05-15 13:05:00,53.96,53.99,53.96,53.98,16673.0,43.9597,43.9842,43.9597,43.976,16673.0
2017-05-15 13:10:00,53.99,54.01,53.99,53.99,17842.0,43.9842,44.0005,43.9842,43.9842,17842.0
2017-05-15 13:15:00,53.99,54.02,53.99,54.0,15703.0,43.9842,44.0086,43.9842,43.9923,15703.0
2017-05-15 13:20:00,54.0,54.0,53.98,54.0,11738.0,43.9923,43.9923,43.976,43.9923,11738.0
2017-05-15 13:25:00,54.0,54.01,53.99,54.0,13136.0,43.9923,44.0005,43.9842,43.9923,13136.0
2017-05-15 13:30:00,54.0,54.02,53.99,53.99,13310.0,43.9923,44.0086,43.9842,43.9842,13310.0
2017-05-15 13:35:00,53.99,54.0,53.97,53.98,15590.0,43.9842,43.9923,43.9679,43.976,15590.0
2017-05-15 13:40:00,53.97,54.0,53.97,54.0,16027.0,43.9679,43.9923,43.9679,43.9923,16027.0
2017-05-15 13:45:00,53.99,54.0,53.96,53.96,8194.0,43.9842,43.9923,43.9597,43.9597,8194.0
2017-05-15 13:50:00,53.96,53.97,53.94,53.95,8534.0,43.9597,43.9679,43.9435,43.9516,8534.0
2017-05-15 13:55:00,53.95,53.97,53.94,53.97,13617.0,43.9516,43.9679,43.9435,43.9679,13617.0
2017-05-15 14:00:00,53.96,53.98,53.94,53.96,43243.0,43.9597,43.976,43.9435,43.9597,43243.0
2017-05-15 14:05:00,53.95,53.99,53.95,53.98,12719.0,43.9516,43.9842,43.9516,43.976,12719.0
2017-05-15 14:10:00,53.98,53.98,53.96,53.97,20854.0,43.976,43.976,43.9597,43.9679,20854.0
2017-05-15 14:15:00,53.97,53.98,53.95,53.98,18950.0,43.9679,43.976,43.9516,43.976,18950.0
2017-05-15 14:20:00,53.98,53.99,53.96,53.97,14060.0,43.976,43.9842,43.9597,43.9679,14060.0
2017-05-15 14:25:00,53.96,53.97,53.93,53.95,20040.0,43.9597,43.9679,43.9353,43.9516,20040.0
2017-05-15 14:30:00,53.94,53.96,53.94,53.96,19311.0,43.9435,43.9597,43.9435,43.9597,19311.0
2017-05-15 14:35:00,53.96,53.96,53.93,53.94,10652.0,43.9597,43.9597,43.9353,43.9435,10652.0
2017-05-15 14:40:00,53.94,53.98,53.93,53.97,15551.0,43.9435,43.976,43.9353,43.9679,15551.0
2017-05-15 14:45:00,53.97,53.99,53.96,53.98,13530.0,43.9679,43.9842,43.9597,43.976,13530.0
2017-05-15 14:50:00,53.98,54.0,53.96,54.0,25586.0,43.976,43.9923,43.9597,43.9923,25586.0
2017-05-15 14:55:00,54.0,54.0,53.94,53.96,16320.0,43.9923,43.9923,43.9435,43.9597,16320.0
2017-05-15 15:00:00,53.96,53.98,53.95,53.98,13945.0,43.9597,43.976,43.9516,43.976,13945.0
2017-05-15 15:05:00,53.97,54.0,53.96,53.98,34469.0,43.9679,43.9923,43.9597,43.976,34469.0
2017-05-15 15:10:00,53.98,54.01,53.98,54.01,26987.0,43.976,44.0005,43.976,44.0005,26987.0
2017-05-15 15:15:00,54.01,54.02,53.99,54.02,25361.0,44.0005,44.0086,43.9842,44.0086,25361.0
2017-05-15 15:20:00,54.02,54.03,54.01,54.03,26503.0,44.0086,44.0168,44.0005,44.0168,26503.0
2017-05-15 15:25:00,54.03,54.06,54.02,54.03,24236.0,44.0168,44.0412,44.0086,44.0168,24236.0
2017-05-15 15:30:00,54.04,54.07,54.03,54.05,45826.0,44.0249,44.0494,44.0168,44.0331,45826.0
2017-05-15 15:35:00,54.05,54.06,54.02,54.04,42083.0,44.0331,44.0412,44.0086,44.0249,42083.0
2017-05-15 15:40:00,54.03,54.04,54.02,54.02,27951.0,44.0168,44.0249,44.0086,44.0086,27951.0
2017-05-15 15:45:00,54.03,54.07,54.02,54.07,60776.0,44.0168,44.0494,44.0086,44.0494,60776.0
2017-05-15 15:50:00,54.06,54.07,54.04,54.04,63475.0,44.0412,44.0494,44.0249,44.0249,63475.0
2017-05-15 15:55:00,54.05,54.05,54.03,54.03,115737.0,44.0331,44.0331,44.0168,44.0168,115737.0
2017-05-16 09:30:00,54.25,54.41,54.24,54.3,70849.0,44.196,44.3263,44.1879,44.2367,70849.0
2017-05-16 09:35:00,54.3,54.32,54.16,54.16,21556.0,44.2367,44.253,44.1227,44.1227,21556.0
2017-05-16 09:40:00,54.17,54.2,54.14,54.2,31051.0,44.1308,44.1553,44.1064,44.1553,31051.0
2017-05-16 09:45:00,54.21,54.35,54.19,54.34,17895.0,44.1634,44.2775,44.1471,44.2693,17895.0
2017-05-16 09:50:00,54.35,54.38,54.31,54.36,15662.0,44.2775,44.3019,44.2449,44.2856,15662.0
2017-05-16 09:55:00,54.35,54.47,54.34,54.43,44377.0,44.2775,44.3752,44.2693,44.3426,44377.0
2017-05-16 10:00:00,54.43,54.44,54.38,54.38,20485.0,44.3426,44.3508,44.3019,44.3019,20485.0
2017-05-16 10:05:00,54.38,54.41,54.33,54.4,23767.0,44.3019,44.3263,44.2612,44.3182,23767.0
2017-05-16 10:10:00,54.4,54.44,54.38,54.39,20658.0,44.3182,44.3508,44.3019,44.3101,20658.0
2017-05-16 10:15:00,54.38,54.41,54.36,54.38,22287.0,44.3019,44.3263,44.2856,44.3019,22287.0
2017-05-16 10:20:00,54.38,54.4,54.37,54.38,7228.0,44.3019,44.3182,44.2938,44.3019,7228.0
2017-05-16 10:25:00,54.37,54.38,54.34,54.36,23210.0,44.2938,44.3019,44.2693,44.2856,23210.0
2017-05-16 10:30:00,54.37,54.37,54.32,54.35,36741.0,44.2938,44.2938,44.253,44.2775,36741.0
2017-05-16 10:35:00,54.34,54.35,54.3,54.3,109835.0,44.2693,44.2775,44.2367,44.2367,109835.0
2017-05-16 10:40:00,54.3,54.33,54.27,54.32,45026.0,44.2367,44.2612,44.2123,44.253,45026.0
2017-05-16 10:45:00,54.31,54.35,54.31,54.35,12371.0,44.2449,44.2775,44.2449,44.2775,12371.0
2017-05-16 10:50:00,54.34,54.35,54.33,54.34,16500.0,44.2693,44.2775,44.2612,44.2693,16500.0
2017-05-16 10:55:00,54.34,54.35,54.32,54.35,68407.0,44.2693,44.2775,44.253,44.2775,68407.0
2017-05-16 11:00:00,54.35,54.4,54.31,54.39,43564.0,44.2775,44.3182,44.2449,44.3101,43564.0
2017-05-16 11:05:00,54.38,54.38,54.36,54.37,22271.0,44.3019,44.3019,44.2856,44.2938,22271.0
2017-05-16 11:10:00,54.37,54.38,54.33,54.34,22758.0,44.2938,44.3019,44.2612,44.2693,22758.0
2017-05-16 11:15:00,54.35,54.35,54.34,54.35,5651.0,44.2775,44.2775,44.2693,44.2775,5651.0
2017-05-16 11:20:00,54.35,54.35,54.3,54.33,27628.0,44.2775,44.2775,44.2367,44.2612,27628.0
2017-05-16 11:25:00,54.32,54.35,54.32,54.35,17228.0,44.253,44.2775,44.253,44.2775,17228.0
2017-05-16 11:30:00,54.35,54.35,54.29,54.3,28672.0,44.2775,44.2775,44.2286,44.2367,28672.0
2017-05-16 11:35:00,54.3,54.33,54.3,54.33,17038.0,44.2367,44.2612,44.2367,44.2612,17038.0
2017-05-16 11:40:00,54.33,54.34,54.31,54.31,10873.0,44.2612,44.2693,44.2449,44.2449,10873.0
2017-05-16 11:45:00,54.31,54.33,54.29,54.33,34618.0,44.2449,44.2612,44.2286,44.2612,34618.0
2017-05-16 11:50:00,54.34,54.35,54.33,54.35,20009.0,44.2693,44.2775,44.2612,44.2775,20009.0
2017-05-16 11:55:00,54.35,54.35,54.28,54.29,21779.0,44.2775,44.2775,44.2204,44.2286,21779.0
2017-05-16 12:00:00,54.29,54.3,54.28,54.29,8326.0,44.2286,44.2367,44.2204,44.2286,8326.0
2017-05-16 12:05:00,54.28,54.34,54.28,54.34,15083.0,44.2204,44.2693,44.2204,44.2693,15083.0
2017-05-16 12:10:00,54.34,54.34,54.3,54.31,14346.0,44.2693,44.2693,44.2367,44.2449,14346.0
2017-05-16 12:15:00,54.3,54.31,54.29,54.3,7753.0,44.2367,44.2449,44.2286,44.2367,7753.0
2017-05-16 12:20:00,54.3,54.34,54.3,54.31,10138.0,44.2367,44.2693,44.2367,44.2449,10138.0
2017-05-16 12:25:00,54.32,54.35,54.31,54.35,8822.0,44.253,44.2775,44.2449,44.2775,8822.0
2017-05-16 12:30:00,54.35,54.36,54.33,54.35,24586.0,44.2775,44.2856,44.2612,44.2775,24586.0
2017-05-16 12:35:00,54.35,54.35,54.34,54.35,7495.0,44.2775,44.2775,44.2693,44.2775,7495.0
2017-05-16 12:40:00,54.35,54.38,54.34,54.35,24403.0,44.2775,44.3019,44.2693,44.2775,24403.0
2017-05-16 12:45:00,54.35,54.38,54.34,54.37,11815.0,44.2775,44.3019,44.2693,44.2938,11815.0
2017-05-16 12:50:00,54.37,54.38,54.36,54.38,6656.0,44.2938,44.3019,44.2856,44.3019,6656.0
2017-05-16 12:55:00,54.37,54.39,54.36,54.38,32701.0,44.2938,44.3101,44.2856,44.3019,32701.0
2017-05-16 13:00:00,54.37,54.37,54.34,54.35,8484.0,44.2938,44.2938,44.2693,44.2775,8484.0
2017-05-16 13:05:00,54.35,54.37,54.33,54.36,26780.0,44.2775,44.2938,44.2612,44.2856,26780.0
2017-05-16 13:10:00,54.37,54.39,54.36,54.38,16905.0,44.2938,44.3101,44.2856,44.3019,16905.0
2017-05-16 13:15:00,54.37,54.38,54.34,54.35,15365.0,44.2938,44.3019,44.2693,44.2775,15365.0
2017-05-16 13:20:00,54.34,54.35,54.34,54.35,7628.0,44.2693,44.2775,44.2693,44.2775,7628.0
2017-05-16 13:25:00,54.35,54.35,54.33,54.35,23821.0,44.2775,44.2775,44.2612,44.2775,23821.0
2017-05-16 13:30:00,54.35,54.35,54.34,54.35,7180.0,44.2775,44.2775,44.2693,44.2775,7180.0
2017-05-16 13:35:00,54.35,54.35,54.34,54.35,8860.0,44.2775,44.2775,44.2693,44.2775,8860.0
2017-05-16 13:40:00,54.35,54.36,54.3,54.3,20482.0,44.2775,44.2856,44.2367,44.2367,20482.0
2017-05-16 13:45:00,54.3,54.33,54.29,54.33,18961.0,44.2367,44.2612,44.2286,44.2612,18961.0
2017-05-16 13:50:00,54.33,54.38,54.32,54.38,23175.0,44.2612,44.3019,44.253,44.3019,23175.0
2017-05-16 13:55:00,54.37,54.38,54.34,54.36,51532.0,44.2938,44.3019,44.2693,44.2856,51532.0
2017-05-16 14:00:00,54.35,54.36,54.32,54.32,15665.0,44.2775,44.2856,44.253,44.253,15665.0
2017-05-16 14:05:00,54.32,54.36,54.32,54.36,14862.0,44.253,44.2856,44.253,44.2856,14862.0
2017-05-16 14:10:00,54.36,54.36,54.33,54.34,11248.0,44.2856,44.2856,44.2612,44.2693,11248.0
2017-05-16 14:15:00,54.34,54.36,54.33,54.36,16567.0,44.2693,44.2856,44.2612,44.2856,16567.0
2017-05-16 14:20:00,54.36,54.36,54.33,54.35,30757.0,44.2856,44.2856,44.2612,44.2775,30757.0
2017-05-16 14:25:00,54.34,54.34,54.29,54.3,31198.0,44.2693,44.2693,44.2286,44.2367,31198.0
2017-05-16 14:30:00,54.3,54.31,54.3,54.3,9381.0,44.2367,44.2449,44.2367,44.2367,9381.0
2017-05-16 14:35:00,54.3,54.31,54.28,54.28,16357.0,44.2367,44.2449,44.2204,44.2204,16357.0
2017-05-16 14:40:00,54.29,54.31,54.27,54.3,21943.0,44.2286,44.2449,44.2123,44.2367,21943.0
2017-05-16 14:45:00,54.3,54.31,54.29,54.3,11924.0,44.2367,44.2449,44.2286,44.2367,11924.0
2017-05-16 14:50:00,54.3,54.33,54.29,54.3,22725.0,44.2367,44.2612,44.2286,44.2367,22725.0
2017-05-16 14:55:00,54.3,54.31,54.24,54.24,35333.0,44.2367,44.2449,44.1879,44.1879,35333.0
2017-05-16 15:00:00,54.23,54.26,54.2,54.26,23263.0,44.1797,44.2041,44.1553,44.2041,23263.0
2017-05-16 15:05:00,54.26,54.26,54.22,54.23,16257.0,44.2041,44.2041,44.1716,44.1797,16257.0
2017-05-16 15:10:00,54.23,54.23,54.17,54.21,27238.0,44.1797,44.1797,44.1308,44.1634,27238.0
2017-05-16 15:15:00,54.21,54.21,54.2,54.21,12813.0,44.1634,44.1634,44.1553,44.1634,12813.0
2017-05-16 15:20:00,54.21,54.21,54.17,54.18,25207.0,44.1634,44.1634,44.1308,44.139,25207.0
2017-05-16 15:25:00,54.18,54.2,54.17,54.19,20130.0,44.139,44.1553,44.1308,44.1471,20130.0
2017-05-16 15:30:00,54.19,54.19,54.18,54.18,21714.0,44.1471,44.1471,44.139,44.139,21714.0
2017-05-16 15:35:00,54.18,54.18,54.15,54.16,20414.0,44.139,44.139,44.1145,44.1227,20414.0
2017-05-16 15:40:00,54.16,54.19,54.15,54.19,34183.0,44.1227,44.1471,44.1145,44.1471,34183.0
2017-05-16 15:45:00,54.19,54.19,54.13,54.14,38799.0,44.1471,44.1471,44.0982,44.1064,38799.0
2017-05-16 15:50:00,54.14,54.16,54.13,54.15,52819.0,44.1064,44.1227,44.0982,44.1145,52819.0
2017-05-16 15:55:00,54.14,54.19,54.14,54.17,184169.0,44.1064,44.1471,44.1064,44.1308,184169.0
2017-05-17 09:30:00,53.96,53.96,53.8,53.84,49166.0,43.9597,43.9597,43.8294,43.862,49166.0
2017-05-17 09:35:00,53.87,53.93,53.82,53.89,23999.0,43.8864,43.9353,43.8457,43.9027,23999.0
2017-05-17 09:40:00,53.89,54.09,53.88,54.08,17366.0,43.9027,44.0657,43.8946,44.0575,17366.0
2017-05-17 09:45:00,54.08,54.12,53.98,54.07,33379.0,44.0575,44.0901,43.976,44.0494,33379.0
2017-05-17 09:50:00,54.07,54.07,53.97,54.0,22549.0,44.0494,44.0494,43.9679,43.9923,22549.0
2017-05-17 09:55:00,54.0,54.0,53.91,53.95,24920.0,43.9923,43.9923,43.919,43.9516,24920.0
2017-05-17 10:00:00,53.94,54.04,53.92,54.03,26709.0,43.9435,44.0249,43.9272,44.0168,26709.0
2017-05-17 10:05:00,54.03,54.06,53.98,54.05,22641.0,44.0168,44.0412,43.976,44.0331,22641.0
2017-05-17 10:10:00,54.03,54.04,53.97,53.98,13953.0,44.0168,44.0249,43.9679,43.976,13953.0
2017-05-17 10:15:00,53.98,54.01,53.96,53.98,11142.0,43.976,44.0005,43.9597,43.976,11142.0
2017-05-17 10:20:00,53.98,54.02,53.98,53.99,24205.0,43.976,44.0086,43.976,43.9842,24205.0
2017-05-17 10:25:00,53.98,53.99,53.96,53.97,8850.0,43.976,43.9842,43.9597,43.9679,8850.0
2017-05-17 10:30:00,53.98,54.0,53.95,53.95,11891.0,43.976,43.9923,43.9516,43.9516,11891.0
2017-05-17 10:35:00,53.94,53.99,53.89,53.99,24797.0,43.9435,43.9842,43.9027,43.9842,24797.0
2017-05-17 10:40:00,53.99,54.03,53.96,54.03,23604.0,43.9842,44.0168,43.9597,44.0168,23604.0
2017-05-17 10:45:00,54.03,54.03,53.99,53.99,16273.0,44.0168,44.0168,43.9842,43.9842,16273.0
2017-05-17 10:50:00,53.99,53.99,53.91,53.93,19990.0,43.9842,43.9842,43.919,43.9353,19990.0
2017-05-17 10:55:00,53.93,53.95,53.9,53.93,15786.0,43.9353,43.9516,43.9109,43.9353,15786.0
2017-05-17 11:00:00,53.93,53.94,53.91,53.93,31922.0,43.9353,43.9435,43.919,43.9353,31922.0
2017-05-17 11:05:00,53.93,53.96,53.93,53.96,26783.0,43.9353,43.9597,43.9353,43.9597,26783.0
2017-05-17 11:10:00,53.96,53.98,53.92,53.98,18189.0,43.9597,43.976,43.9272,43.976,18189.0
2017-05-17 11:15:00,53.97,54.01,53.97,53.99,14391.0,43.9679,44.0005,43.9679,43.9842,14391.0
2017-05-17 11:20:00,53.98,53.99,53.96,53.98,7092.0,43.976,43.9842,43.9597,43.976,7092.0
2017-05-17 11:25:00,53.98,53.98,53.95,53.96,12231.0,43.976,43.976,43.9516,43.9597,12231.0
2017-05-17 11:30:00,53.96,53.98,53.9,53.93,19263.0,43.9597,43.976,43.9109,43.9353,19263.0
2017-05-17 11:35:00,53.93,53.93,53.9,53.91,5114.0,43.9353,43.9353,43.9109,43.919,5114.0
2017-05-17 11:40:00,53.91,53.98,53.9,53.98,10762.0,43.919,43.976,43.9109,43.976,10762.0
2017-05-17 11:45:00,53.98,53.99,53.95,53.98,18470.0,43.976,43.9842,43.9516,43.976,18470.0
2017-05-17 11:50:00,53.99,54.0,53.97,53.98,11854.0,43.9842,43.9923,43.9679,43.976,11854.0
2017-05-17 11:55:00,53.98,54.04,53.97,54.04,7170.0,43.976,44.0249,43.9679,44.0249,7170.0
2017-05-17 12:00:00,54.04,54.04,54.0,54.0,8118.0,44.0249,44.0249,43.9923,43.9923,8118.0
2017-05-17 12:05:00,54.01,54.04,53.99,54.01,29103.0,44.0005,44.0249,43.9842,44.0005,29103.0
2017-05-17 12:10:00,54.02,54.04,54.0,54.03,10063.0,44.0086,44.0249,43.9923,44.0168,10063.0
2017-05-17 12:15:00,54.03,54.06,54.02,54.05,6435.0,44.0168,44.0412,44.0086,44.0331,6435.0
2017-05-17 12:20:00,54.05,54.07,54.04,54.06,5775.0,44.0331,44.0494,44.0249,44.0412,5775.0
2017-05-17 12:25:00,54.06,54.06,54.04,54.05,11938.0,44.0412,44.0412,44.0249,44.0331,11938.0
2017-05-17 12:30:00,54.05,54.07,54.04,54.05,6285.0,44.0331,44.0494,44.0249,44.0331,6285.0
2017-05-17 12:35:00,54.06,54.1,54.06,54.09,6498.0,44.0412,44.0738,44.0412,44.0657,6498.0
2017-05-17 12:40:00,54.09,54.17,54.08,54.17,197715.0,44.0657,44.1308,44.0575,44.1308,197715.0
2017-05-17 12:45:00,54.17,54.24,54.15,54.23,20935.0,44.1308,44.1879,44.1145,44.1797,20935.0
2017-05-17 12:50:00,54.23,54.24,54.2,54.23,10559.0,44.1797,44.1879,44.1553,44.1797,10559.0
2017-05-17 12:55:00,54.23,54.27,54.22,54.25,23689.0,44.1797,44.2123,44.1716,44.196,23689.0
2017-05-17 13:00:00,54.24,54.26,54.19,54.24,35464.0,44.1879,44.2041,44.1471,44.1879,35464.0
2017-05-17 13:05:00,54.24,54.26,54.23,54.26,29090.0,44.1879,44.2041,44.1797,44.2041,29090.0
2017-05-17 13:10:00,54.26,54.27,54.23,54.26,8603.0,44.2041,44.2123,44.1797,44.2041,8603.0
2017-05-17 13:15:00,54.26,54.31,54.25,54.29,52151.0,44.2041,44.2449,44.196,44.2286,52151.0
2017-05-17 13:20:00,54.29,54.34,54.27,54.29,36336.0,44.2286,44.2693,44.2123,44.2286,36336.0
2017-05-17 13:25:00,54.29,54.31,54.26,54.31,11185.0,44.2286,44.2449,44.2041,44.2449,11185.0
2017-05-17 13:30:00,54.31,54.35,54.28,54.35,12853.0,44.2449,44.2775,44.2204,44.2775,12853.0
2017-05-17 13:35:00,54.35,54.35,54.3,54.35,17495.0,44.2775,44.2775,44.2367,44.2775,17495.0
2017-05-17 13:40:00,54.35,54.38,54.32,54.37,31561.0,44.2775,44.3019,44.253,44.2938,31561.0
2017-05-17 13:45:00,54.37,54.41,54.33,54.41,25193.0,44.2938,44.3263,44.2612,44.3263,25193.0
2017-05-17 13:50:00,54.41,54.46,54.4,54.43,25509.0,44.3263,44.3671,44.3182,44.3426,25509.0
2017-05-17 13:55:00,54.43,54.44,54.38,54.42,34715.0,44.3426,44.3508,44.3019,44.3345,34715.0
2017-05-17 14:00:00,54.42,54.48,54.42,54.48,17076.0,44.3345,44.3834,44.3345,44.3834,17076.0
2017-05-17 14:05:00,54.47,54.47,54.4,54.44,17538.0,44.3752,44.3752,44.3182,44.3508,17538.0
2017-05-17 14:10:00,54.45,54.49,54.44,54.48,75187.0,44.3589,44.3915,44.3508,44.3834,75187.0
2017-05-17 14:15:00,54.48,54.5,54.42,54.49,30725.0,44.3834,44.3997,44.3345,44.3915,30725.0
2017-05-17 14:20:00,54.49,54.49,54.44,54.46,20538.0,44.3915,44.3915,44.3508,44.3671,20538.0
2017-05-17 14:25:00,54.47,54.5,54.46,54.5,27021.0,44.3752,44.3997,44.3671,44.3997,27021.0
2017-05-17 14:30:00,54.5,54.51,54.48,54.48,16469.0,44.3997,44.4078,44.3834,44.3834,16469.0
2017-05-17 14:35:00,54.47,54.5,54.44,54.47,33985.0,44.3752,44.3997,44.3508,44.3752,33985.0
2017-05-17 14:40:00,54.47,54.51,54.46,54.48,41055.0,44.3752,44.4078,44.3671,44.3834,41055.0
2017-05-17 14:45:00,54.48,54.5,54.47,54.48,11650.0,44.3834,44.3997,44.3752,44.3834,11650.0
2017-05-17 14:50:00,54.48,54.58,54.47,54.58,44122.0,44.3834,44.4648,44.3752,44.4648,44122.0
2017-05-17 14:55:00,54.58,54.58,54.53,54.57,71687.0,44.4648,44.4648,44.4241,44.4567,71687.0
2017-05-17 15:00:00,54.57,54.59,54.55,54.56,50816.0,44.4567,44.473,44.4404,44.4486,50816.0
2017-05-17 15:05:00,54.56,54.57,54.53,54.54,39195.0,44.4486,44.4567,44.4241,44.4323,39195.0
2017-05-17 15:10:00,54.54,54.54,54.48,54.51,33014.0,44.4323,44.4323,44.3834,44.4078,33014.0
2017-05-17 15:15:00,54.52,54.55,54.51,54.54,34086.0,44.416,44.4404,44.4078,44.4323,34086.0
2017-05-17 15:20:00,54.54,54.62,54.53,54.62,97238.0,44.4323,44.4974,44.4241,44.4974,97238.0
2017-05-17 15:25:00,54.62,54.64,54.6,54.62,47889.0,44.4974,44.5137,44.4811,44.4974,47889.0
2017-05-17 15:30:00,54.61,54.62,54.58,54.6,41798.0,44.4893,44.4974,44.4648,44.4811,41798.0
2017-05-17 15:35:00,54.61,54.64,54.6,54.6,62707.0,44.4893,44.5137,44.4811,44.4811,62707.0
2017-05-17 15:40:00,54.61,54.63,54.51,54.54,109026.0,44.4893,44.5056,44.4078,44.4323,109026.0
2017-05-17 15:45:00,54.53,54.54,54.42,54.46,90577.0,44.4241,44.4323,44.3345,44.3671,90577.0
2017-05-17 15:50:00,54.45,54.48,54.4,54.41,138223.0,44.3589,44.3834,44.3182,44.3263,138223.0
2017-05-17 15:55:00,54.41,54.41,54.34,54.4,277458.0,44.3263,44.3263,44.2693,44.3182,277458.0
2017-05-18 09:30:00,54.4,54.6,54.38,54.58,36118.0,44.3182,44.4811,44.3019,44.4648,36118.0
2017-05-18 09:35:00,54.59,54.62,54.45,54.51,76393.0,44.473,44.4974,44.3589,44.4078,76393.0
2017-05-18 09:40:00,54.51,54.57,54.37,54.46,75431.0,44.4078,44.4567,44.2938,44.3671,75431.0
2017-05-18 09:45:00,54.46,54.47,54.31,54.32,23958.0,44.3671,44.3752,44.2449,44.253,23958.0
2017-05-18 09:50:00,54.33,54.37,54.27,54.33,24864.0,44.2612,44.2938,44.2123,44.2612,24864.0
2017-05-18 09:55:00,54.34,54.43,54.32,54.43,27673.0,44.2693,44.3426,44.253,44.3426,27673.0
2017-05-18 10:00:00,54.43,54.54,54.42,54.52,52720.0,44.3426,44.4323,44.3345,44.416,52720.0
2017-05-18 10:05:00,54.52,54.59,54.47,54.48,54656.0,44.416,44.473,44.3752,44.3834,54656.0
2017-05-18 10:10:00,54.47,54.52,54.47,54.52,25923.0,44.3752,44.416,44.3752,44.416,25923.0
2017-05-18 10:15:00,54.53,54.57,54.47,54.5,18311.0,44.4241,44.4567,44.3752,44.3997,18311.0
2017-05-18 10:20:00,54.5,54.51,54.43,54.43,18035.0,44.3997,44.4078,44.3426,44.3426,18035.0
2017-05-18 10:25:00,54.43,54.53,54.43,54.51,25690.0,44.3426,44.4241,44.3426,44.4078,25690.0
2017-05-18 10:30:00,54.5,54.57,54.47,54.47,21166.0,44.3997,44.4567,44.3752,44.3752,21166.0
2017-05-18 10:35:00,54.47,54.51,54.36,54.36,23640.0,44.3752,44.4078,44.2856,44.2856,23640.0
2017-05-18 10:40:00,54.35,54.46,54.34,54.42,92969.0,44.2775,44.3671,44.2693,44.3345,92969.0
2017-05-18 10:45:00,54.43,54.57,54.42,54.55,26407.0,44.3426,44.4567,44.3345,44.4404,26407.0
2017-05-18 10:50:00,54.55,54.58,54.49,54.58,32587.0,44.4404,44.4648,44.3915,44.4648,32587.0
2017-05-18 10:55:00,54.59,54.6,54.53,54.53,24493.0,44.473,44.4811,44.4241,44.4241,24493.0
2017-05-18 11:00:00,54.54,54.59,54.47,54.49,52517.0,44.4323,44.473,44.3752,44.3915,52517.0
2017-05-18 11:05:00,54.48,54.49,54.4,54.48,33212.0,44.3834,44.3915,44.3182,44.3834,33212.0
2017-05-18 11:10:00,54.48,54.49,54.43,54.45,21833.0,44.3834,44.3915,44.3426,44.3589,21833.0
2017-05-18 11:15:00,54.45,54.45,54.39,54.42,24547.0,44.3589,44.3589,44.3101,44.3345,24547.0
2017-05-18 11:20:00,54.42,54.47,54.41,54.45,14248.0,44.3345,44.3752,44.3263,44.3589,14248.0
2017-05-18 11:25:00,54.45,54.45,54.37,54.39,17426.0,44.3589,44.3589,44.2938,44.3101,17426.0
2017-05-18 11:30:00,54.39,54.4,54.37,54.37,9571.0,44.3101,44.3182,44.2938,44.2938,9571.0
2017-05-18 11:35:00,54.38,54.38,54.26,54.28,29630.0,44.3019,44.3019,44.2041,44.2204,29630.0
2017-05-18 11:40:00,54.28,54.29,54.23,54.23,36324.0,44.2204,44.2286,44.1797,44.1797,36324.0
2017-05-18 11:45:00,54.23,54.29,54.22,54.25,29689.0,44.1797,44.2286,44.1716,44.196,29689.0
2017-05-18 11:50:00,54.25,54.25,54.19,54.19,12849.0,44.196,44.196,44.1471,44.1471,12849.0
2017-05-18 11:55:00,54.2,54.2,54.14,54.15,38843.0,44.1553,44.1553,44.1064,44.1145,38843.0
2017-05-18 12:00:00,54.15,54.21,54.12,54.13,42712.0,44.1145,44.1634,44.0901,44.0982,42712.0
2017-05-18 12:05:00,54.14,54.18,54.14,54.18,16275.0,44.1064,44.139,44.1064,44.139,16275.0
2017-05-18 12:10:00,54.18,54.2,54.16,54.16,10864.0,44.139,44.1553,44.1227,44.1227,10864.0
2017-05-18 12:15:00,54.16,54.17,54.1,54.11,17985.0,44.1227,44.1308,44.0738,44.0819,17985.0
2017-05-18 12:20:00,54.1,54.17,54.1,54.16,16939.0,44.0738,44.1308,44.0738,44.1227,16939.0
2017-05-18 12:25:00,54.16,54.2,54.12,54.12,14644.0,44.1227,44.1553,44.0901,44.0901,14644.0
2017-05-18 12:30:00,54.12,54.16,54.12,54.14,26309.0,44.0901,44.1227,44.0901,44.1064,26309.0
2017-05-18 12:35:00,54.14,54.14,54.06,54.06,20803.0,44.1064,44.1064,44.0412,44.0412,20803.0
2017-05-18 12:40:00,54.06,54.14,54.05,54.12,16958.0,44.0412,44.1064,44.0331,44.0901,16958.0
2017-05-18 12:45:00,54.12,54.14,54.1,54.12,17214.0,44.0901,44.1064,44.0738,44.0901,17214.0
2017-05-18 12:50:00,54.13,54.13,54.1,54.1,11086.0,44.0982,44.0982,44.0738,44.0738,11086.0
2017-05-18 12:55:00,54.1,54.14,54.08,54.14,13247.0,44.0738,44.1064,44.0575,44.1064,13247.0
2017-05-18 13:00:00,54.15,54.17,54.14,54.16,8228.0,44.1145,44.1308,44.1064,44.1227,8228.0
2017-05-18 13:05:00,54.16,54.16,54.09,54.09,17309.0,44.1227,44.1227,44.0657,44.0657,17309.0
2017-05-18 13:10:00,54.1,54.12,54.1,54.11,6336.0,44.0738,44.0901,44.0738,44.0819,6336.0
2017-05-18 13:15:00,54.12,54.16,54.1,54.15,13134.0,44.0901,44.1227,44.0738,44.1145,13134.0
2017-05-18 13:20:00,54.16,54.16,54.13,54.16,10365.0,44.1227,44.1227,44.0982,44.1227,10365.0
2017-05-18 13:25:00,54.16,54.18,54.14,54.14,10800.0,44.1227,44.139,44.1064,44.1064,10800.0
2017-05-18 13:30:00,54.14,54.16,54.1,54.15,13843.0,44.1064,44.1227,44.0738,44.1145,13843.0
2017-05-18 13:35:00,54.15,54.15,54.05,54.06,24261.0,44.1145,44.1145,44.0331,44.0412,24261.0
2017-05-18 13:40:00,54.06,54.11,54.06,54.1,9685.0,44.0412,44.0819,44.0412,44.0738,9685.0
2017-05-18 13:45:00,54.1,54.12,54.09,54.11,7904.0,44.0738,44.0901,44.0657,44.0819,7904.0
2017-05-18 13:50:00,54.12,54.16,54.1,54.16,16366.0,44.0901,44.1227,44.0738,44.1227,16366.0
2017-05-18 13:55:00,54.17,54.22,54.17,54.2,16025.0,44.1308,44.1716,44.1308,44.1553,16025.0
2017-05-18 14:00:00,54.19,54.35,54.19,54.32,37006.0,44.1471,44.2775,44.1471,44.253,37006.0
2017-05-18 14:05:00,54.33,54.38,54.29,54.36,23341.0,44.2612,44.3019,44.2286,44.2856,23341.0
2017-05-18 14:10:00,54.36,54.37,54.31,54.34,18709.0,44.2856,44.2938,44.2449,44.2693,18709.0
2017-05-18 14:15:00,54.34,54.39,54.31,54.39,65902.0,44.2693,44.3101,44.2449,44.3101,65902.0
2017-05-18 14:20:00,54.39,54.42,54.38,54.4,16328.0,44.3101,44.3345,44.3019,44.3182,16328.0
2017-05-18 14:25:00,54.4,54.46,54.4,54.45,19958.0,44.3182,44.3671,44.3182,44.3589,19958.0
2017-05-18 14:30:00,54.45,54.52,54.45,54.52,27332.0,44.3589,44.416,44.3589,44.416,27332.0
2017-05-18 14:35:00,54.52,54.54,54.5,54.51,23259.0,44.416,44.4323,44.3997,44.4078,23259.0
2017-05-18 14:40:00,54.51,54.57,54.5,54.57,22238.0,44.4078,44.4567,44.3997,44.4567,22238.0
2017-05-18 14:45:00,54.56,54.58,54.54,54.58,22856.0,44.4486,44.4648,44.4323,44.4648,22856.0
2017-05-18 14:50:00,54.58,54.6,54.52,54.55,21428.0,44.4648,44.4811,44.416,44.4404,21428.0
2017-05-18 14:55:00,54.55,54.55,54.51,54.53,9412.0,44.4404,44.4404,44.4078,44.4241,9412.0
2017-05-18 15:00:00,54.53,54.56,54.53,54.55,21155.0,44.4241,44.4486,44.4241,44.4404,21155.0
2017-05-18 15:05:00,54.55,54.56,54.49,54.54,29439.0,44.4404,44.4486,44.3915,44.4323,29439.0
2017-05-18 15:10:00,54.53,54.55,54.5,54.51,19060.0,44.4241,44.4404,44.3997,44.4078,19060.0
2017-05-18 15:15:00,54.52,54.54,54.5,54.54,25733.0,44.416,44.4323,44.3997,44.4323,25733.0
2017-05-18 15:20:00,54.53,54.55,54.51,54.55,21180.0,44.4241,44.4404,44.4078,44.4404,21180.0
2017-05-18 15:25:00,54.54,54.55,54.51,54.53,23686.0,44.4323,44.4404,44.4078,44.4241,23686.0
2017-05-18 15:30:00,54.53,54.53,54.49,54.51,52539.0,44.4241,44.4241,44.3915,44.4078,52539.0
2017-05-18 15:35:00,54.51,54.52,54.49,54.51,34067.0,44.4078,44.416,44.3915,44.4078,34067.0
2017-05-18 15:40:00,54.5,54.52,54.48,54.5,64282.0,44.3997,44.416,44.3834,44.3997,64282.0
2017-05-18 15:45:00,54.5,54.55,54.49,54.55,76017.0,44.3997,44.4404,44.3915,44.4404,76017.0
2017-05-18 15:50:00,54.54,54.57,54.53,54.57,76290.0,44.4323,44.4567,44.4241,44.4567,76290.0
2017-05-18 15:55:00,54.57,54.57,54.43,54.44,164855.0,44.4567,44.4567,44.3426,44.3508,164855.0
2017-05-19 09:30:00,54.41,54.45,54.22,54.37,183789.0,44.3263,44.3589,44.1716,44.2938,183789.0
2017-05-19 09:35:00,54.36,54.38,54.29,54.3,12261.0,44.2856,44.3019,44.2286,44.2367,12261.0
2017-05-19 09:40:00,54.28,54.36,54.2,54.36,23907.0,44.2204,44.2856,44.1553,44.2856,23907.0
2017-05-19 09:45:00,54.38,54.46,54.35,54.46,18749.0,44.3019,44.3671,44.2775,44.3671,18749.0
2017-05-19 09:50:00,54.45,54.58,54.45,54.51,30956.0,44.3589,44.4648,44.3589,44.4078,30956.0
2017-05-19 09:55:00,54.5,54.56,54.47,54.55,26573.0,44.3997,44.4486,44.3752,44.4404,26573.0
2017-05-19 10:00:00,54.55,54.56,54.52,54.55,18057.0,44.4404,44.4486,44.416,44.4404,18057.0
2017-05-19 10:05:00,54.54,54.55,54.45,54.47,36147.0,44.4323,44.4404,44.3589,44.3752,36147.0
2017-05-19 10:10:00,54.47,54.49,54.45,54.46,28274.0,44.3752,44.3915,44.3589,44.3671,28274.0
2017-05-19 10:15:00,54.46,54.49,54.46,54.46,29389.0,44.3671,44.3915,44.3671,44.3671,29389.0
2017-05-19 10:20:00,54.47,54.47,54.39,54.4,28555.0,44.3752,44.3752,44.3101,44.3182,28555.0
2017-05-19 10:25:00,54.4,54.5,54.39,54.49,44116.0,44.3182,44.3997,44.3101,44.3915,44116.0
2017-05-19 10:30:00,54.5,54.51,54.48,54.51,30493.0,44.3997,44.4078,44.3834,44.4078,30493.0
2017-05-19 10:35:00,54.51,54.58,54.51,54.54,21417.0,44.4078,44.4648,44.4078,44.4323,21417.0
2017-05-19 10:40:00,54.54,54.54,54.38,54.39,27821.0,44.4323,44.4323,44.3019,44.3101,27821.0
2017-05-19 10:45:00,54.38,54.4,54.35,54.35,21990.0,44.3019,44.3182,44.2775,44.2775,21990.0
2017-05-19 10:50:00,54.36,54.42,54.34,54.4,65481.0,44.2856,44.3345,44.2693,44.3182,65481.0
2017-05-19 10:55:00,54.4,54.44,54.4,54.44,29695.0,44.3182,44.3508,44.3182,44.3508,29695.0
2017-05-19 11:00:00,54.43,54.44,54.4,54.44,31240.0,44.3426,44.3508,44.3182,44.3508,31240.0
2017-05-19 11:05:00,54.45,54.45,54.42,54.42,27012.0,44.3589,44.3589,44.3345,44.3345,27012.0
2017-05-19 11:10:00,54.42,54.45,54.41,54.43,30638.0,44.3345,44.3589,44.3263,44.3426,30638.0
2017-05-19 11:15:00,54.43,54.43,54.39,54.41,29078.0,44.3426,44.3426,44.3101,44.3263,29078.0
2017-05-19 11:20:00,54.41,54.47,54.41,54.43,25855.0,44.3263,44.3752,44.3263,44.3426,25855.0
2017-05-19 11:25:00,54.44,54.45,54.41,54.42,33916.0,44.3508,44.3589,44.3263,44.3345,33916.0
2017-05-19 11:30:00,54.42,54.42,54.36,54.4,30516.0,44.3345,44.3345,44.2856,44.3182,30516.0
2017-05-19 11:35:00,54.4,54.42,54.39,54.4,13686.0,44.3182,44.3345,44.3101,44.3182,13686.0
2017-05-19 11:40:00,54.4,54.42,54.37,54.37,15119.0,44.3182,44.3345,44.2938,44.2938,15119.0
2017-05-19 11:45:00,54.38,54.4,54.37,54.39,18089.0,44.3019,44.3182,44.2938,44.3101,18089.0
2017-05-19 11:50:00,54.39,54.39,54.36,54.38,13459.0,44.3101,44.3101,44.2856,44.3019,13459.0
2017-05-19 11:55:00,54.38,54.4,54.37,54.4,20188.0,44.3019,44.3182,44.2938,44.3182,20188.0
2017-05-19 12:00:00,54.4,54.52,54.39,54.51,29968.0,44.3182,44.416,44.3101,44.4078,29968.0
2017-05-19 12:05:00,54.51,54.52,54.49,54.51,13510.0,44.4078,44.416,44.3915,44.4078,13510.0
2017-05-19 12:10:00,54.51,54.58,54.5,54.53,34257.0,44.4078,44.4648,44.3997,44.4241,34257.0
2017-05-19 12:15:00,54.53,54.57,54.53,54.55,25434.0,44.4241,44.4567,44.4241,44.4404,25434.0
2017-05-19 12:20:00,54.55,54.6,54.55,54.57,21004.0,44.4404,44.4811,44.4404,44.4567,21004.0
2017-05-19 12:25:00,54.57,54.6,54.56,54.6,20436.0,44.4567,44.4811,44.4486,44.4811,20436.0
2017-05-19 12:30:00,54.59,54.62,54.59,54.62,17692.0,44.473,44.4974,44.473,44.4974,17692.0
2017-05-19 12:35:00,54.62,54.62,54.59,54.59,13317.0,44.4974,44.4974,44.473,44.473,13317.0
2017-05-19 12:40:00,54.6,54.6,54.56,54.56,18400.0,44.4811,44.4811,44.4486,44.4486,18400.0
2017-05-19 12:45:00,54.57,54.61,54.56,54.61,21189.0,44.4567,44.4893,44.4486,44.4893,21189.0
2017-05-19 12:50:00,54.59,54.6,54.57,54.59,18750.0,44.473,44.4811,44.4567,44.473,18750.0
2017-05-19 12:55:00,54.59,54.59,54.54,54.54,18678.0,44.473,44.473,44.4323,44.4323,18678.0
2017-05-19 13:00:00,54.54,54.54,54.52,54.54,26189.0,44.4323,44.4323,44.416,44.4323,26189.0
2017-05-19 13:05:00,54.53,54.54,54.47,54.48,13886.0,44.4241,44.4323,44.3752,44.3834,13886.0
2017-05-19 13:10:00,54.48,54.51,54.47,54.51,36200.0,44.3834,44.4078,44.3752,44.4078,36200.0
2017-05-19 13:15:00,54.5,54.54,54.48,54.54,16544.0,44.3997,44.4323,44.3834,44.4323,16544.0
2017-05-19 13:20:00,54.54,54.55,54.51,54.52,8040.0,44.4323,44.4404,44.4078,44.416,8040.0
2017-05-19 13:25:00,54.52,54.52,54.46,54.46,11397.0,44.416,44.416,44.3671,44.3671,11397.0
2017-05-19 13:30:00,54.46,54.47,54.41,54.42,23530.0,44.3671,44.3752,44.3263,44.3345,23530.0
2017-05-19 13:35:00,54.41,54.47,54.41,54.45,32673.0,44.3263,44.3752,44.3263,44.3589,32673.0
2017-05-19 13:40:00,54.45,54.5,54.44,54.5,36043.0,44.3589,44.3997,44.3508,44.3997,36043.0
2017-05-19 13:45:00,54.49,54.52,54.49,54.51,8185.0,44.3915,44.416,44.3915,44.4078,8185.0
2017-05-19 13:50:00,54.51,54.52,54.48,54.5,19138.0,44.4078,44.416,44.3834,44.3997,19138.0
2017-05-19 13:55:00,54.5,54.55,54.49,54.55,22333.0,44.3997,44.4404,44.3915,44.4404,22333.0
2017-05-19 14:00:00,54.55,54.58,54.54,54.57,15621.0,44.4404,44.4648,44.4323,44.4567,15621.0
2017-05-19 14:05:00,54.57,54.57,54.51,54.51,13444.0,44.4567,44.4567,44.4078,44.4078,13444.0
2017-05-19 14:10:00,54.51,54.54,54.48,54.54,22952.0,44.4078,44.4323,44.3834,44.4323,22952.0
2017-05-19 14:15:00,54.54,54.56,54.52,54.53,21214.0,44.4323,44.4486,44.416,44.4241,21214.0
2017-05-19 14:20:00,54.53,54.54,54.48,54.48,21970.0,44.4241,44.4323,44.3834,44.3834,21970.0
2017-05-19 14:25:00,54.48,54.51,54.48,54.51,21637.0,44.3834,44.4078,44.3834,44.4078,21637.0
2017-05-19 14:30:00,54.51,54.51,54.48,54.49,13675.0,44.4078,44.4078,44.3834,44.3915,13675.0
2017-05-19 14:35:00,54.48,54.54,54.48,54.54,30860.0,44.3834,44.4323,44.3834,44.4323,30860.0
2017-05-19 14:40:00,54.55,54.57,54.5,54.52,19324.0,44.4404,44.4567,44.3997,44.416,19324.0
2017-05-19 14:45:00,54.52,54.55,54.5,54.52,22495.0,44.416,44.4404,44.3997,44.416,22495.0
2017-05-19 14:50:00,54.53,54.55,54.51,54.52,20906.0,44.4241,44.4404,44.4078,44.416,20906.0
2017-05-19 14:55:00,54.52,54.53,54.5,54.51,15261.0,44.416,44.4241,44.3997,44.4078,15261.0
2017-05-19 15:00:00,54.51,54.55,54.5,54.55,33152.0,44.4078,44.4404,44.3997,44.4404,33152.0
2017-05-19 15:05:00,54.55,54.55,54.46,54.47,41639.0,44.4404,44.4404,44.3671,44.3752,41639.0
2017-05-19 15:10:00,54.47,54.52,54.46,54.51,33002.0,44.3752,44.416,44.3671,44.4078,33002.0
2017-05-19 15:15:00,54.5,54.55,54.49,54.5,61181.0,44.3997,44.4404,44.3915,44.3997,61181.0
2017-05-19 15:20:00,54.51,54.54,54.48,54.48,47036.0,44.4078,44.4323,44.3834,44.3834,47036.0
2017-05-19 15:25:00,54.48,54.56,54.48,54.54,84185.0,44.3834,44.4486,44.3834,44.4323,84185.0
2017-05-19 15:30:00,54.54,54.55,54.49,54.51,50923.0,44.4323,44.4404,44.3915,44.4078,50923.0
2017-05-19 15:35:00,54.51,54.56,54.47,54.55,63615.0,44.4078,44.4486,44.3752,44.4404,63615.0
2017-05-19 15:40:00,54.54,54.55,54.47,54.51,96679.0,44.4323,44.4404,44.3752,44.4078,96679.0
2017-05-19 15:45:00,54.51,54.61,54.5,54.61,86985.0,44.4078,44.4893,44.3997,44.4893,86985.0
2017-05-19 15:50:00,54.61,54.64,54.6,54.64,74445.0,44.4893,44.5137,44.4811,44.5137,74445.0
2017-05-19 15:55:00,54.64,54.69,54.57,54.59,469745.0,44.5137,44.5545,44.4567,44.473,469745.0
2017-05-22 09:30:00,54.61,54.8,54.59,54.78,47946.0,44.4893,44.6441,44.473,44.6278,47946.0
2017-05-22 09:35:00,54.75,54.88,54.75,54.88,22770.0,44.6033,44.7092,44.6033,44.7092,22770.0
2017-05-22 09:40:00,54.88,54.92,54.83,54.85,27153.0,44.7092,44.7418,44.6685,44.6848,27153.0
2017-05-22 09:45:00,54.85,54.97,54.83,54.93,24052.0,44.6848,44.7826,44.6685,44.75,24052.0
2017-05-22 09:50:00,54.93,54.94,54.88,54.92,14711.0,44.75,44.7581,44.7092,44.7418,14711.0
2017-05-22 09:55:00,54.92,54.92,54.84,54.85,16379.0,44.7418,44.7418,44.6767,44.6848,16379.0
2017-05-22 10:00:00,54.85,54.95,54.85,54.95,20574.0,44.6848,44.7663,44.6848,44.7663,20574.0
2017-05-22 10:05:00,54.94,54.97,54.88,54.89,14341.0,44.7581,44.7826,44.7092,44.7174,14341.0
2017-05-22 10:10:00,54.91,54.94,54.89,54.9,13427.0,44.7337,44.7581,44.7174,44.7255,13427.0
2017-05-22 10:15:00,54.9,54.92,54.87,54.87,23719.0,44.7255,44.7418,44.7011,44.7011,23719.0
2017-05-22 10:20:00,54.87,54.89,54.86,54.87,11618.0,44.7011,44.7174,44.693,44.7011,11618.0
2017-05-22 10:25:00,54.87,54.89,54.82,54.88,15765.0,44.7011,44.7174,44.6604,44.7092,15765.0
2017-05-22 10:30:00,54.89,54.89,54.8,54.8,14273.0,44.7174,44.7174,44.6441,44.6441,14273.0
2017-05-22 10:35:00,54.8,54.81,54.78,54.81,14079.0,44.6441,44.6522,44.6278,44.6522,14079.0
2017-05-22 10:40:00,54.81,54.83,54.8,54.83,8867.0,44.6522,44.6685,44.6441,44.6685,8867.0
2017-05-22 10:45:00,54.83,54.87,54.81,54.81,13266.0,44.6685,44.7011,44.6522,44.6522,13266.0
2017-05-22 10:50:00,54.81,54.85,54.8,54.85,11230.0,44.6522,44.6848,44.6441,44.6848,11230.0
2017-05-22 10:55:00,54.84,54.84,54.79,54.8,12638.0,44.6767,44.6767,44.6359,44.6441,12638.0
2017-05-22 11:00:00,54.81,54.86,54.81,54.85,9391.0,44.6522,44.693,44.6522,44.6848,9391.0
2017-05-22 11:05:00,54.84,54.89,54.84,54.89,12746.0,44.6767,44.7174,44.6767,44.7174,12746.0
2017-05-22 11:10:00,54.88,54.9,54.87,54.87,7936.0,44.7092,44.7255,44.7011,44.7011,7936.0
2017-05-22 11:15:00,54.88,54.91,54.88,54.91,8604.0,44.7092,44.7337,44.7092,44.7337,8604.0
2017-05-22 11:20:00,54.91,54.95,54.9,54.93,8355.0,44.7337,44.7663,44.7255,44.75,8355.0
2017-05-22 11:25:00,54.93,54.95,54.93,54.94,3554.0,44.75,44.7663,44.75,44.7581,3554.0
2017-05-22 11:30:00,54.94,54.96,54.94,54.96,9544.0,44.7581,44.7744,44.7581,44.7744,9544.0
2017-05-22 11:35:00,54.96,54.96,54.95,54.96,3750.0,44.7744,44.7744,44.7663,44.7744,3750.0
2017-05-22 11:40:00,54.96,54.96,54.88,54.89,15074.0,44.7744,44.7744,44.7092,44.7174,15074.0
2017-05-22 11:45:00,54.88,54.9,54.87,54.9,9761.0,44.7092,44.7255,44.7011,44.7255,9761.0
2017-05-22 11:50:00,54.9,54.92,54.89,54.92,5157.0,44.7255,44.7418,44.7174,44.7418,5157.0
2017-05-22 11:55:00,54.93,54.93,54.81,54.83,29428.0,44.75,44.75,44.6522,44.6685,29428.0
2017-05-22 12:00:00,54.84,54.85,54.77,54.79,17455.0,44.6767,44.6848,44.6196,44.6359,17455.0
2017-05-22 12:05:00,54.79,54.85,54.78,54.85,15626.0,44.6359,44.6848,44.6278,44.6848,15626.0
2017-05-22 12:10:00,54.84,54.89,54.84,54.87,12484.0,44.6767,44.7174,44.6767,44.7011,12484.0
2017-05-22 12:15:00,54.87,54.9,54.86,54.89,11571.0,44.7011,44.7255,44.693,44.7174,11571.0
2017-05-22 12:20:00,54.88,54.89,54.87,54.88,8013.0,44.7092,44.7174,44.7011,44.7092,8013.0
2017-05-22 12:25:00,54.89,54.92,54.88,54.89,15074.0,44.7174,44.7418,44.7092,44.7174,15074.0
2017-05-22 12:30:00,54.89,54.94,54.89,54.93,11558.0,44.7174,44.7581,44.7174,44.75,11558.0
2017-05-22 12:35:00,54.93,54.93,54.91,54.93,8039.0,44.75,44.75,44.7337,44.75,8039.0
2017-05-22 12:40:00,54.93,54.94,54.91,54.94,18842.0,44.75,44.7581,44.7337,44.7581,18842.0
2017-05-22 12:45:00,54.95,54.96,54.94,54.96,13881.0,44.7663,44.7744,44.7581,44.7744,13881.0
2017-05-22 12:50:00,54.95,54.97,54.92,54.93,17491.0,44.7663,44.7826,44.7418,44.75,17491.0
2017-05-22 12:55:00,54.93,54.94,54.91,54.93,12277.0,44.75,44.7581,44.7337,44.75,12277.0
2017-05-22 13:00:00,54.94,54.96,54.93,54.95,20960.0,44.7581,44.7744,44.75,44.7663,20960.0
2017-05-22 13:05:00,54.95,54.97,54.94,54.97,9048.0,44.7663,44.7826,44.7581,44.7826,9048.0
2017-05-22 13:10:00,54.96,55.02,54.96,55.02,32425.0,44.7744,44.8233,44.7744,44.8233,32425.0
2017-05-22 13:15:00,55.02,55.05,55.0,55.0,22779.0,44.8233,44.8477,44.807,44.807,22779.0
2017-05-22 13:20:00,55.0,55.01,54.96,54.97,17279.0,44.807,44.8152,44.7744,44.7826,17279.0
2017-05-22 13:25:00,54.98,55.01,54.96,55.0,18134.0,44.7907,44.8152,44.7744,44.807,18134.0
2017-05-22 13:30:00,55.01,55.03,54.99,54.99,15238.0,44.8152,44.8314,44.7989,44.7989,15238.0
2017-05-22 13:35:00,55.0,55.0,54.97,54.97,11056.0,44.807,44.807,44.7826,44.7826,11056.0
2017-05-22 13:40:00,54.97,54.99,54.96,54.98,15849.0,44.7826,44.7989,44.7744,44.7907,15849.0
2017-05-22 13:45:00,54.98,55.0,54.97,55.0,8999.0,44.7907,44.807,44.7826,44.807,8999.0
2017-05-22 13:50:00,55.0,55.03,54.99,55.01,12567.0,44.807,44.8314,44.7989,44.8152,12567.0
2017-05-22 13:55:00,55.02,55.03,55.01,55.01,7753.0,44.8233,44.8314,44.8152,44.8152,7753.0
2017-05-22 14:00:00,55.02,55.03,55.01,55.02,10746.0,44.8233,44.8314,44.8152,44.8233,10746.0
2017-05-22 14:05:00,55.02,55.03,55.02,55.03,18516.0,44.8233,44.8314,44.8233,44.8314,18516.0
2017-05-22 14:10:00,55.03,55.03,55.01,55.03,15406.0,44.8314,44.8314,44.8152,44.8314,15406.0
2017-05-22 14:15:00,55.02,55.04,55.02,55.04,9625.0,44.8233,44.8396,44.8233,44.8396,9625.0
2017-05-22 14:20:00,55.04,55.05,54.98,55.0,19602.0,44.8396,44.8477,44.7907,44.807,19602.0
2017-05-22 14:25:00,55.0,55.03,54.96,54.97,14709.0,44.807,44.8314,44.7744,44.7826,14709.0
2017-05-22 14:30:00,54.98,54.99,54.95,54.96,6399.0,44.7907,44.7989,44.7663,44.7744,6399.0
2017-05-22 14:35:00,54.96,54.99,54.95,54.98,10424.0,44.7744,44.7989,44.7663,44.7907,10424.0
2017-05-22 14:40:00,54.99,54.99,54.96,54.98,11994.0,44.7989,44.7989,44.7744,44.7907,11994.0
2017-05-22 14:45:00,54.98,54.98,54.96,54.98,8500.0,44.7907,44.7907,44.7744,44.7907,8500.0
2017-05-22 14:50:00,54.98,54.99,54.97,54.98,2716.0,44.7907,44.7989,44.7826,44.7907,2716.0
2017-05-22 14:55:00,54.99,54.99,54.92,54.94,13131.0,44.7989,44.7989,44.7418,44.7581,13131.0
2017-05-22 15:00:00,54.95,54.96,54.92,54.92,9801.0,44.7663,44.7744,44.7418,44.7418,9801.0
2017-05-22 15:05:00,54.92,54.95,54.91,54.91,15811.0,44.7418,44.7663,44.7337,44.7337,15811.0
2017-05-22 15:10:00,54.92,54.92,54.91,54.91,8021.0,44.7418,44.7418,44.7337,44.7337,8021.0
2017-05-22 15:15:00,54.91,54.96,54.91,54.95,21317.0,44.7337,44.7744,44.7337,44.7663,21317.0
2017-05-22 15:20:00,54.95,54.99,54.94,54.99,29645.0,44.7663,44.7989,44.7581,44.7989,29645.0
2017-05-22 15:25:00,54.99,55.04,54.98,55.04,28128.0,44.7989,44.8396,44.7907,44.8396,28128.0
2017-05-22 15:30:00,55.04,55.04,55.03,55.03,18279.0,44.8396,44.8396,44.8314,44.8314,18279.0
2017-05-22 15:35:00,55.03,55.06,55.03,55.05,29813.0,44.8314,44.8559,44.8314,44.8477,29813.0
2017-05-22 15:40:00,55.05,55.08,55.04,55.07,38933.0,44.8477,44.8722,44.8396,44.864,38933.0
2017-05-22 15:45:00,55.06,55.08,55.04,55.07,54523.0,44.8559,44.8722,44.8396,44.864,54523.0
2017-05-22 15:50:00,55.08,55.09,55.0,55.0,79667.0,44.8722,44.8803,44.807,44.807,79667.0
2017-05-22 15:55:00,55.0,55.0,54.93,54.96,106697.0,44.807,44.807,44.75,44.7744,106697.0
2017-05-23 09:30:00,54.84,54.84,54.72,54.84,45337.0,44.6767,44.6767,44.5789,44.6767,45337.0
2017-05-23 09:35:00,54.84,54.89,54.79,54.87,17405.0,44.6767,44.7174,44.6359,44.7011,17405.0
2017-05-23 09:40:00,54.89,54.93,54.89,54.91,14924.0,44.7174,44.75,44.7174,44.7337,14924.0
2017-05-23 09:45:00,54.92,54.93,54.89,54.91,17876.0,44.7418,44.75,44.7174,44.7337,17876.0
2017-05-23 09:50:00,54.92,54.94,54.85,54.87,28933.0,44.7418,44.7581,44.6848,44.7011,28933.0
2017-05-23 09:55:00,54.87,54.88,54.77,54.84,72867.0,44.7011,44.7092,44.6196,44.6767,72867.0
2017-05-23 10:00:00,54.84,54.84,54.58,54.61,409030.0,44.6767,44.6767,44.4648,44.4893,409030.0
2017-05-23 10:05:00,54.61,54.69,54.6,54.64,117533.0,44.4893,44.5545,44.4811,44.5137,117533.0
2017-05-23 10:10:00,54.64,54.64,54.51,54.55,37434.0,44.5137,44.5137,44.4078,44.4404,37434.0
2017-05-23 10:15:00,54.55,54.63,54.55,54.57,95462.0,44.4404,44.5056,44.4404,44.4567,95462.0
2017-05-23 10:20:00,54.57,54.66,54.57,54.62,30410.0,44.4567,44.53,44.4567,44.4974,30410.0
2017-05-23 10:25:00,54.63,54.71,54.63,54.63,24529.0,44.5056,44.5708,44.5056,44.5056,24529.0
2017-05-23 10:30:00,54.62,54.66,54.53,54.66,51643.0,44.4974,44.53,44.4241,44.53,51643.0
2017-05-23 10:35:00,54.66,54.68,54.57,54.59,27539.0,44.53,44.5463,44.4567,44.473,27539.0
2017-05-23 10:40:00,54.59,54.67,54.59,54.64,36624.0,44.473,44.5382,44.473,44.5137,36624.0
2017-05-23 10:45:00,54.64,54.69,54.63,54.66,20315.0,44.5137,44.5545,44.5056,44.53,20315.0
2017-05-23 10:50:00,54.67,54.71,54.65,54.7,24348.0,44.5382,44.5708,44.5219,44.5626,24348.0
2017-05-23 10:55:00,54.69,54.72,54.63,54.65,55406.0,44.5545,44.5789,44.5056,44.5219,55406.0
2017-05-23 11:00:00,54.64,54.67,54.59,54.59,25495.0,44.5137,44.5382,44.473,44.473,25495.0
2017-05-23 11:05:00,54.6,54.65,54.59,54.65,14402.0,44.4811,44.5219,44.473,44.5219,14402.0
2017-05-23 11:10:00,54.64,54.67,54.61,54.66,23858.0,44.5137,44.5382,44.4893,44.53,23858.0
2017-05-23 11:15:00,54.66,54.66,54.62,54.63,18281.0,44.53,44.53,44.4974,44.5056,18281.0
2017-05-23 11:20:00,54.64,54.66,54.62,54.64,13191.0,44.5137,44.53,44.4974,44.5137,13191.0
2017-05-23 11:25:00,54.64,54.64,54.55,54.55,21451.0,44.5137,44.5137,44.4404,44.4404,21451.0
2017-05-23 11:30:00,54.55,54.55,54.52,54.52,17571.0,44.4404,44.4404,44.416,44.416,17571.0
2017-05-23 11:35:00,54.53,54.56,54.51,54.53,20673.0,44.4241,44.4486,44.4078,44.4241,20673.0
2017-05-23 11:40:00,54.52,54.55,54.52,54.52,17151.0,44.416,44.4404,44.416,44.416,17151.0
2017-05-23 11:45:00,54.52,54.54,54.51,54.53,13800.0,44.416,44.4323,44.4078,44.4241,13800.0
2017-05-23 11:50:00,54.53,54.61,54.52,54.6,31509.0,44.4241,44.4893,44.416,44.4811,31509.0
2017-05-23 11:55:00,54.6,54.61,54.58,54.6,9775.0,44.4811,44.4893,44.4648,44.4811,9775.0
2017-05-23 12:00:00,54.6,54.62,54.59,54.61,12714.0,44.4811,44.4974,44.473,44.4893,12714.0
2017-05-23 12:05:00,54.61,54.64,54.61,54.63,8308.0,44.4893,44.5137,44.4893,44.5056,8308.0
2017-05-23 12:10:00,54.64,54.66,54.61,54.66,18663.0,44.5137,44.53,44.4893,44.53,18663.0
2017-05-23 12:15:00,54.66,54.66,54.63,54.66,15562.0,44.53,44.53,44.5056,44.53,15562.0
2017-05-23 12:20:00,54.66,54.68,54.66,54.67,10697.0,44.53,44.5463,44.53,44.5382,10697.0
2017-05-23 12:25:00,54.66,54.67,54.61,54.61,15523.0,44.53,44.5382,44.4893,44.4893,15523.0
2017-05-23 12:30:00,54.61,54.62,54.56,54.58,16502.0,44.4893,44.4974,44.4486,44.4648,16502.0
2017-05-23 12:35:00,54.58,54.58,54.55,54.55,7456.0,44.4648,44.4648,44.4404,44.4404,7456.0
2017-05-23 12:40:00,54.55,54.56,54.51,54.51,12406.0,44.4404,44.4486,44.4078,44.4078,12406.0
2017-05-23 12:45:00,54.52,54.54,54.5,54.53,14610.0,44.416,44.4323,44.3997,44.4241,14610.0
2017-05-23 12:50:00,54.53,54.55,54.52,54.52,10412.0,44.4241,44.4404,44.416,44.416,10412.0
2017-05-23 12:55:00,54.52,54.53,54.49,54.49,13257.0,44.416,44.4241,44.3915,44.3915,13257.0
2017-05-23 13:00:00,54.49,54.52,54.48,54.51,7228.0,44.3915,44.416,44.3834,44.4078,7228.0
2017-05-23 13:05:00,54.51,54.52,54.5,54.5,3908.0,44.4078,44.416,44.3997,44.3997,3908.0
2017-05-23 13:10:00,54.5,54.52,54.43,54.52,23558.0,44.3997,44.416,44.3426,44.416,23558.0
2017-05-23 13:15:00,54.52,54.57,54.5,54.55,17792.0,44.416,44.4567,44.3997,44.4404,17792.0
2017-05-23 13:20:00,54.56,54.57,54.55,54.55,8318.0,44.4486,44.4567,44.4404,44.4404,8318.0
2017-05-23 13:25:00,54.55,54.56,54.51,54.52,11305.0,44.4404,44.4486,44.4078,44.416,11305.0
2017-05-23 13:30:00,54.52,54.53,54.51,54.52,9836.0,44.416,44.4241,44.4078,44.416,9836.0
2017-05-23 13:35:00,54.52,54.55,54.51,54.53,9427.0,44.416,44.4404,44.4078,44.4241,9427.0
2017-05-23 13:40:00,54.53,54.55,54.53,54.53,15986.0,44.4241,44.4404,44.4241,44.4241,15986.0
2017-05-23 13:45:00,54.54,54.54,54.51,54.51,10014.0,44.4323,44.4323,44.4078,44.4078,10014.0
2017-05-23 13:50:00,54.51,54.52,54.47,54.48,21765.0,44.4078,44.416,44.3752,44.3834,21765.0
2017-05-23 13:55:00,54.49,54.49,54.47,54.47,14872.0,44.3915,44.3915,44.3752,44.3752,14872.0
2017-05-23 14:00:00,54.47,54.48,54.44,54.45,20061.0,44.3752,44.3834,44.3508,44.3589,20061.0
2017-05-23 14:05:00,54.45,54.51,54.45,54.48,15311.0,44.3589,44.4078,44.3589,44.3834,15311.0
2017-05-23 14:10:00,54.48,54.48,54.41,54.42,23866.0,44.3834,44.3834,44.3263,44.3345,23866.0
2017-05-23 14:15:00,54.42,54.44,54.42,54.43,16742.0,44.3345,44.3508,44.3345,44.3426,16742.0
2017-05-23 14:20:00,54.42,54.42,54.4,54.41,12038.0,44.3345,44.3345,44.3182,44.3263,12038.0
2017-05-23 14:25:00,54.4,54.41,54.35,54.37,27906.0,44.3182,44.3263,44.2775,44.2938,27906.0
2017-05-23 14:30:00,54.37,54.37,54.32,54.32,21044.0,44.2938,44.2938,44.253,44.253,21044.0
2017-05-23 14:35:00,54.32,54.34,54.31,54.32,32758.0,44.253,44.2693,44.2449,44.253,32758.0
2017-05-23 14:40:00,54.32,54.32,54.27,54.28,73253.0,44.253,44.253,44.2123,44.2204,73253.0
2017-05-23 14:45:00,54.27,54.3,54.27,54.3,29388.0,44.2123,44.2367,44.2123,44.2367,29388.0
2017-05-23 14:50:00,54.3,54.34,54.3,54.34,20429.0,44.2367,44.2693,44.2367,44.2693,20429.0
2017-05-23 14:55:00,54.34,54.34,54.29,54.3,33536.0,44.2693,44.2693,44.2286,44.2367,33536.0
2017-05-23 15:00:00,54.3,54.31,54.28,54.3,29809.0,44.2367,44.2449,44.2204,44.2367,29809.0
2017-05-23 15:05:00,54.3,54.34,54.29,54.33,34322.0,44.2367,44.2693,44.2286,44.2612,34322.0
2017-05-23 15:10:00,54.33,54.34,54.32,54.33,33857.0,44.2612,44.2693,44.253,44.2612,33857.0
2017-05-23 15:15:00,54.33,54.34,54.31,54.31,53243.0,44.2612,44.2693,44.2449,44.2449,53243.0
2017-05-23 15:20:00,54.31,54.32,54.24,54.24,37482.0,44.2449,44.253,44.1879,44.1879,37482.0
2017-05-23 15:25:00,54.25,54.25,54.13,54.15,84313.0,44.196,44.196,44.0982,44.1145,84313.0
2017-05-23 15:30:00,54.15,54.18,54.14,54.16,82225.0,44.1145,44.139,44.1064,44.1227,82225.0
2017-05-23 15:35:00,54.16,54.22,54.16,54.22,63051.0,44.1227,44.1716,44.1227,44.1716,63051.0
2017-05-23 15:40:00,54.22,54.25,54.21,54.22,69480.0,44.1716,44.196,44.1634,44.1716,69480.0
2017-05-23 15:45:00,54.22,54.23,54.19,54.22,81145.0,44.1716,44.1797,44.1471,44.1716,81145.0
2017-05-23 15:50:00,54.23,54.31,54.22,54.3,114008.0,44.1797,44.2449,44.1716,44.2367,114008.0
2017-05-23 15:55:00,54.3,54.31,54.22,54.24,305733.0,44.2367,44.2449,44.1716,44.1879,305733.0
2017-05-24 09:30:00,54.16,54.45,54.1,54.39,54092.0,44.1227,44.3589,44.0738,44.3101,54092.0
2017-05-24 09:35:00,54.41,54.41,54.26,54.34,10973.0,44.3263,44.3263,44.2041,44.2693,10973.0
2017-05-24 09:40:00,54.33,54.35,54.31,54.31,15146.0,44.2612,44.2775,44.2449,44.2449,15146.0
2017-05-24 09:45:00,54.32,54.33,54.3,54.3,9255.0,44.253,44.2612,44.2367,44.2367,9255.0
2017-05-24 09:50:00,54.3,54.31,54.25,54.27,14182.0,44.2367,44.2449,44.196,44.2123,14182.0
2017-05-24 09:55:00,54.28,54.35,54.28,54.32,11511.0,44.2204,44.2775,44.2204,44.253,11511.0
2017-05-24 10:00:00,54.32,54.38,54.31,54.31,21557.0,44.253,44.3019,44.2449,44.2449,21557.0
2017-05-24 10:05:00,54.32,54.32,54.18,54.2,18639.0,44.253,44.253,44.139,44.1553,18639.0
2017-05-24 10:10:00,54.21,54.22,54.03,54.06,94485.0,44.1634,44.1716,44.0168,44.0412,94485.0
2017-05-24 10:15:00,54.06,54.14,54.06,54.11,34167.0,44.0412,44.1064,44.0412,44.0819,34167.0
2017-05-24 10:20:00,54.1,54.13,54.08,54.11,26744.0,44.0738,44.0982,44.0575,44.0819,26744.0
2017-05-24 10:25:00,54.11,54.13,54.09,54.12,28691.0,44.0819,44.0982,44.0657,44.0901,28691.0
2017-05-24 10:30:00,54.12,54.13,54.08,54.11,33409.0,44.0901,44.0982,44.0575,44.0819,33409.0
2017-05-24 10:35:00,54.11,54.15,54.1,54.15,36980.0,44.0819,44.1145,44.0738,44.1145,36980.0
2017-05-24 10:40:00,54.15,54.15,54.07,54.13,37676.0,44.1145,44.1145,44.0494,44.0982,37676.0
2017-05-24 10:45:00,54.13,54.25,54.12,54.24,15891.0,44.0982,44.196,44.0901,44.1879,15891.0
2017-05-24 10:50:00,54.24,54.24,54.18,54.19,14774.0,44.1879,44.1879,44.139,44.1471,14774.0
2017-05-24 10:55:00,54.19,54.2,54.16,54.16,23637.0,44.1471,44.1553,44.1227,44.1227,23637.0
2017-05-24 11:00:00,54.16,54.17,54.12,54.13,41908.0,44.1227,44.1308,44.0901,44.0982,41908.0
2017-05-24 11:05:00,54.14,54.18,54.13,54.16,12258.0,44.1064,44.139,44.0982,44.1227,12258.0
2017-05-24 11:10:00,54.17,54.17,54.13,54.14,14152.0,44.1308,44.1308,44.0982,44.1064,14152.0
2017-05-24 11:15:00,54.14,54.15,54.09,54.09,18576.0,44.1064,44.1145,44.0657,44.0657,18576.0
2017-05-24 11:20:00,54.1,54.1,54.07,54.07,16258.0,44.0738,44.0738,44.0494,44.0494,16258.0
2017-05-24 11:25:00,54.07,54.09,54.07,54.07,12970.0,44.0494,44.0657,44.0494,44.0494,12970.0
2017-05-24 11:30:00,54.08,54.15,54.07,54.15,36535.0,44.0575,44.1145,44.0494,44.1145,36535.0
2017-05-24 11:35:00,54.16,54.18,54.15,54.15,18541.0,44.1227,44.139,44.1145,44.1145,18541.0
2017-05-24 11:40:00,54.15,54.22,54.14,54.21,14492.0,44.1145,44.1716,44.1064,44.1634,14492.0
2017-05-24 11:45:00,54.21,54.26,54.2,54.26,8410.0,44.1634,44.2041,44.1553,44.2041,8410.0
2017-05-24 11:50:00,54.26,54.27,54.21,54.23,31017.0,44.2041,44.2123,44.1634,44.1797,31017.0
2017-05-24 11:55:00,54.24,54.26,54.22,54.23,12374.0,44.1879,44.2041,44.1716,44.1797,12374.0
2017-05-24 12:00:00,54.23,54.25,54.22,54.22,13217.0,44.1797,44.196,44.1716,44.1716,13217.0
2017-05-24 12:05:00,54.21,54.21,54.17,54.17,14574.0,44.1634,44.1634,44.1308,44.1308,14574.0
2017-05-24 12:10:00,54.17,54.2,54.16,54.17,22592.0,44.1308,44.1553,44.1227,44.1308,22592.0
2017-05-24 12:15:00,54.18,54.2,54.17,54.19,10556.0,44.139,44.1553,44.1308,44.1471,10556.0
2017-05-24 12:20:00,54.19,54.21,54.19,54.21,9919.0,44.1471,44.1634,44.1471,44.1634,9919.0
2017-05-24 12:25:00,54.21,54.23,54.2,54.23,8588.0,44.1634,44.1797,44.1553,44.1797,8588.0
2017-05-24 12:30:00,54.23,54.23,54.22,54.23,5483.0,44.1797,44.1797,44.1716,44.1797,5483.0
2017-05-24 12:35:00,54.23,54.23,54.18,54.18,19030.0,44.1797,44.1797,44.139,44.139,19030.0
2017-05-24 12:40:00,54.19,54.19,54.17,54.19,11932.0,44.1471,44.1471,44.1308,44.1471,11932.0
2017-05-24 12:45:00,54.19,54.2,54.18,54.2,8073.0,44.1471,44.1553,44.139,44.1553,8073.0
2017-05-24 12:50:00,54.2,54.23,54.19,54.22,14924.0,44.1553,44.1797,44.1471,44.1716,14924.0
2017-05-24 12:55:00,54.21,54.21,54.19,54.2,11411.0,44.1634,44.1634,44.1471,44.1553,11411.0
2017-05-24 13:00:00,54.2,54.22,54.2,54.22,7771.0,44.1553,44.1716,44.1553,44.1716,7771.0
2017-05-24 13:05:00,54.22,54.22,54.21,54.21,6170.0,44.1716,44.1716,44.1634,44.1634,6170.0
2017-05-24 13:10:00,54.22,54.22,54.19,54.2,8212.0,44.1716,44.1716,44.1471,44.1553,8212.0
2017-05-24 13:15:00,54.2,54.24,54.17,54.18,19854.0,44.1553,44.1879,44.1308,44.139,19854.0
2017-05-24 13:20:00,54.18,54.19,54.17,54.19,10508.0,44.139,44.1471,44.1308,44.1471,10508.0
2017-05-24 13:25:00,54.19,54.2,54.18,54.2,4950.0,44.1471,44.1553,44.139,44.1553,4950.0
2017-05-24 13:30:00,54.2,54.22,54.18,54.19,12597.0,44.1553,44.1716,44.139,44.1471,12597.0
2017-05-24 13:35:00,54.19,54.21,54.19,54.2,10761.0,44.1471,44.1634,44.1471,44.1553,10761.0
2017-05-24 13:40:00,54.2,54.2,54.18,54.2,16850.0,44.1553,44.1553,44.139,44.1553,16850.0
2017-05-24 13:45:00,54.2,54.2,54.18,54.18,9508.0,44.1553,44.1553,44.139,44.139,9508.0
2017-05-24 13:50:00,54.19,54.21,54.18,54.21,9813.0,44.1471,44.1634,44.139,44.1634,9813.0
2017-05-24 13:55:00,54.21,54.21,54.17,54.18,9579.0,44.1634,44.1634,44.1308,44.139,9579.0
2017-05-24 14:00:00,54.18,54.19,54.15,54.17,15429.0,44.139,44.1471,44.1145,44.1308,15429.0
2017-05-24 14:05:00,54.18,54.24,54.18,54.23,25397.0,44.139,44.1879,44.139,44.1797,25397.0
2017-05-24 14:10:00,54.23,54.25,54.22,54.24,37899.0,44.1797,44.196,44.1716,44.1879,37899.0
2017-05-24 14:15:00,54.25,54.28,54.23,54.27,51433.0,44.196,44.2204,44.1797,44.2123,51433.0
2017-05-24 14:20:00,54.28,54.3,54.26,54.29,21061.0,44.2204,44.2367,44.2041,44.2286,21061.0
2017-05-24 14:25:00,54.29,54.29,54.26,54.26,18378.0,44.2286,44.2286,44.2041,44.2041,18378.0
2017-05-24 14:30:00,54.26,54.26,54.2,54.21,21083.0,44.2041,44.2041,44.1553,44.1634,21083.0
2017-05-24 14:35:00,54.22,54.27,54.2,54.27,26521.0,44.1716,44.2123,44.1553,44.2123,26521.0
2017-05-24 14:40:00,54.26,54.29,54.24,54.25,19043.0,44.2041,44.2286,44.1879,44.196,19043.0
2017-05-24 14:45:00,54.25,54.29,54.24,54.25,22650.0,44.196,44.2286,44.1879,44.196,22650.0
2017-05-24 14:50:00,54.25,54.29,54.25,54.27,25192.0,44.196,44.2286,44.196,44.2123,25192.0
2017-05-24 14:55:00,54.27,54.27,54.23,54.25,18079.0,44.2123,44.2123,44.1797,44.196,18079.0
2017-05-24 15:00:00,54.25,54.26,54.23,54.24,20644.0,44.196,44.2041,44.1797,44.1879,20644.0
2017-05-24 15:05:00,54.24,54.24,54.2,54.22,24194.0,44.1879,44.1879,44.1553,44.1716,24194.0
2017-05-24 15:10:00,54.22,54.25,54.22,54.23,17276.0,44.1716,44.196,44.1716,44.1797,17276.0
2017-05-24 15:15:00,54.23,54.25,54.22,54.23,23056.0,44.1797,44.196,44.1716,44.1797,23056.0
2017-05-24 15:20:00,54.24,54.28,54.23,54.28,19933.0,44.1879,44.2204,44.1797,44.2204,19933.0
2017-05-24 15:25:00,54.27,54.3,54.25,54.26,38049.0,44.2123,44.2367,44.196,44.2041,38049.0
2017-05-24 15:30:00,54.27,54.29,54.25,54.25,37347.0,44.2123,44.2286,44.196,44.196,37347.0
2017-05-24 15:35:00,54.25,54.28,54.25,54.28,29078.0,44.196,44.2204,44.196,44.2204,29078.0
2017-05-24 15:40:00,54.27,54.28,54.23,54.23,44654.0,44.2123,44.2204,44.1797,44.1797,44654.0
2017-05-24 15:45:00,54.23,54.24,54.21,54.21,33198.0,44.1797,44.1879,44.1634,44.1634,33198.0
2017-05-24 15:50:00,54.22,54.25,54.21,54.25,44768.0,44.1716,44.196,44.1634,44.196,44768.0
2017-05-24 15:55:00,54.25,54.26,54.22,54.22,146475.0,44.196,44.2041,44.1716,44.1716,146475.0
2017-05-25 09:30:00,54.3,54.33,54.03,54.09,30743.0,44.2367,44.2612,44.0168,44.0657,30743.0
2017-05-25 09:35:00,54.1,54.21,54.1,54.14,29424.0,44.0738,44.1634,44.0738,44.1064,29424.0
2017-05-25 09:40:00,54.14,54.15,53.97,54.08,93058.0,44.1064,44.1145,43.9679,44.0575,93058.0
2017-05-25 09:45:00,54.07,54.09,53.96,53.96,51251.0,44.0494,44.0657,43.9597,43.9597,51251.0
2017-05-25 09:50:00,53.96,53.99,53.92,53.98,28679.0,43.9597,43.9842,43.9272,43.976,28679.0
2017-05-25 09:55:00,53.98,54.06,53.98,54.0,30333.0,43.976,44.0412,43.976,43.9923,30333.0
2017-05-25 10:00:00,54.0,54.09,53.99,54.06,36911.0,43.9923,44.0657,43.9842,44.0412,36911.0
2017-05-25 10:05:00,54.06,54.09,54.03,54.09,29267.0,44.0412,44.0657,44.0168,44.0657,29267.0
2017-05-25 10:10:00,54.08,54.14,54.06,54.11,43375.0,44.0575,44.1064,44.0412,44.0819,43375.0
2017-05-25 10:15:00,54.11,54.14,54.07,54.11,23057.0,44.0819,44.1064,44.0494,44.0819,23057.0
2017-05-25 10:20:00,54.11,54.15,54.09,54.11,17077.0,44.0819,44.1145,44.0657,44.0819,17077.0
2017-05-25 10:25:00,54.12,54.15,54.1,54.11,21891.0,44.0901,44.1145,44.0738,44.0819,21891.0
2017-05-25 10:30:00,54.12,54.18,54.11,54.17,20609.0,44.0901,44.139,44.0819,44.1308,20609.0
2017-05-25 10:35:00,54.18,54.2,54.12,54.16,63886.0,44.139,44.1553,44.0901,44.1227,63886.0
2017-05-25 10:40:00,54.16,54.23,54.14,54.2,20126.0,44.1227,44.1797,44.1064,44.1553,20126.0
2017-05-25 10:45:00,54.2,54.24,54.19,54.23,47301.0,44.1553,44.1879,44.1471,44.1797,47301.0
2017-05-25 10:50:00,54.22,54.26,54.19,54.25,33293.0,44.1716,44.2041,44.1471,44.196,33293.0
2017-05-25 10:55:00,54.26,54.3,54.25,54.28,28365.0,44.2041,44.2367,44.196,44.2204,28365.0
2017-05-25 11:00:00,54.28,54.33,54.27,54.31,19700.0,44.2204,44.2612,44.2123,44.2449,19700.0
2017-05-25 11:05:00,54.32,54.39,54.31,54.38,22340.0,44.253,44.3101,44.2449,44.3019,22340.0
2017-05-25 11:10:00,54.38,54.4,54.35,54.36,14173.0,44.3019,44.3182,44.2775,44.2856,14173.0
2017-05-25 11:15:00,54.37,54.39,54.34,54.36,25622.0,44.2938,44.3101,44.2693,44.2856,25622.0
2017-05-25 11:20:00,54.37,54.37,54.3,54.31,27913.0,44.2938,44.2938,44.2367,44.2449,27913.0
2017-05-25 11:25:00,54.32,54.38,54.32,54.38,12897.0,44.253,44.3019,44.253,44.3019,12897.0
2017-05-25 11:30:00,54.38,54.39,54.36,54.38,16382.0,44.3019,44.3101,44.2856,44.3019,16382.0
2017-05-25 11:35:00,54.37,54.37,54.32,54.33,21085.0,44.2938,44.2938,44.253,44.2612,21085.0
2017-05-25 11:40:00,54.33,54.35,54.29,54.29,21772.0,44.2612,44.2775,44.2286,44.2286,21772.0
2017-05-25 11:45:00,54.28,54.34,54.28,54.32,13565.0,44.2204,44.2693,44.2204,44.253,13565.0
2017-05-25 11:50:00,54.32,54.33,54.29,54.29,13304.0,44.253,44.2612,44.2286,44.2286,13304.0
2017-05-25 11:55:00,54.29,54.3,54.28,54.28,13769.0,44.2286,44.2367,44.2204,44.2204,13769.0
2017-05-25 12:00:00,54.28,54.3,54.25,54.25,22295.0,44.2204,44.2367,44.196,44.196,22295.0
2017-05-25 12:05:00,54.25,54.3,54.2,54.3,49510.0,44.196,44.2367,44.1553,44.2367,49510.0
2017-05-25 12:10:00,54.29,54.3,54.25,54.29,14326.0,44.2286,44.2367,44.196,44.2286,14326.0
2017-05-25 12:15:00,54.28,54.35,54.28,54.35,18351.0,44.2204,44.2775,44.2204,44.2775,18351.0
2017-05-25 12:20:00,54.37,54.39,54.37,54.38,29915.0,44.2938,44.3101,44.2938,44.3019,29915.0
2017-05-25 12:25:00,54.38,54.39,54.37,54.38,28131.0,44.3019,44.3101,44.2938,44.3019,28131.0
2017-05-25 12:30:00,54.37,54.42,54.37,54.41,14016.0,44.2938,44.3345,44.2938,44.3263,14016.0
2017-05-25 12:35:00,54.41,54.43,54.4,54.4,12200.0,44.3263,44.3426,44.3182,44.3182,12200.0
2017-05-25 12:40:00,54.4,54.41,54.34,54.34,20923.0,44.3182,44.3263,44.2693,44.2693,20923.0
2017-05-25 12:45:00,54.35,54.42,54.34,54.41,13343.0,44.2775,44.3345,44.2693,44.3263,13343.0
2017-05-25 12:50:00,54.41,54.45,54.41,54.44,13975.0,44.3263,44.3589,44.3263,44.3508,13975.0
2017-05-25 12:55:00,54.43,54.44,54.41,54.41,11653.0,44.3426,44.3508,44.3263,44.3263,11653.0
2017-05-25 13:00:00,54.41,54.42,54.39,54.39,13889.0,44.3263,44.3345,44.3101,44.3101,13889.0
2017-05-25 13:05:00,54.4,54.4,54.36,54.36,18033.0,44.3182,44.3182,44.2856,44.2856,18033.0
2017-05-25 13:10:00,54.36,54.39,54.36,54.37,14838.0,44.2856,44.3101,44.2856,44.2938,14838.0
2017-05-25 13:15:00,54.37,54.4,54.36,54.4,10069.0,44.2938,44.3182,44.2856,44.3182,10069.0
2017-05-25 13:20:00,54.4,54.4,54.35,54.36,11512.0,44.3182,44.3182,44.2775,44.2856,11512.0
2017-05-25 13:25:00,54.36,54.37,54.35,54.37,6915.0,44.2856,44.2938,44.2775,44.2938,6915.0
2017-05-25 13:30:00,54.38,54.38,54.34,54.36,11059.0,44.3019,44.3019,44.2693,44.2856,11059.0
2017-05-25 13:35:00,54.36,54.36,54.34,54.35,9597.0,44.2856,44.2856,44.2693,44.2775,9597.0
2017-05-25 13:40:00,54.35,54.39,54.34,54.39,12954.0,44.2775,44.3101,44.2693,44.3101,12954.0
2017-05-25 13:45:00,54.39,54.4,54.35,54.36,29100.0,44.3101,44.3182,44.2775,44.2856,29100.0
2017-05-25 13:50:00,54.36,54.38,54.35,54.35,9658.0,44.2856,44.3019,44.2775,44.2775,9658.0
2017-05-25 13:55:00,54.35,54.38,54.33,54.36,20932.0,44.2775,44.3019,44.2612,44.2856,20932.0
2017-05-25 14:00:00,54.37,54.37,54.34,54.35,19181.0,44.2938,44.2938,44.2693,44.2775,19181.0
2017-05-25 14:05:00,54.34,54.38,54.34,54.35,9374.0,44.2693,44.3019,44.2693,44.2775,9374.0
2017-05-25 14:10:00,54.35,54.37,54.33,54.35,17635.0,44.2775,44.2938,44.2612,44.2775,17635.0
2017-05-25 14:15:00,54.35,54.38,54.34,54.35,18171.0,44.2775,44.3019,44.2693,44.2775,18171.0
2017-05-25 14:20:00,54.35,54.36,54.33,54.34,19645.0,44.2775,44.2856,44.2612,44.2693,19645.0
2017-05-25 14:25:00,54.34,54.36,54.33,54.35,12612.0,44.2693,44.2856,44.2612,44.2775,12612.0
2017-05-25 14:30:00,54.35,54.39,54.34,54.39,14839.0,44.2775,44.3101,44.2693,44.3101,14839.0
2017-05-25 14:35:00,54.39,54.4,54.37,54.4,24794.0,44.3101,44.3182,44.2938,44.3182,24794.0
2017-05-25 14:40:00,54.39,54.4,54.37,54.38,17650.0,44.3101,44.3182,44.2938,44.3019,17650.0
2017-05-25 14:45:00,54.38,54.39,54.37,54.39,20352.0,44.3019,44.3101,44.2938,44.3101,20352.0
2017-05-25 14:50:00,54.39,54.39,54.37,54.39,13982.0,44.3101,44.3101,44.2938,44.3101,13982.0
2017-05-25 14:55:00,54.39,54.4,54.38,54.39,18366.0,44.3101,44.3182,44.3019,44.3101,18366.0
2017-05-25 15:00:00,54.39,54.4,54.38,54.39,18051.0,44.3101,44.3182,44.3019,44.3101,18051.0
2017-05-25 15:05:00,54.4,54.4,54.36,54.37,21387.0,44.3182,44.3182,44.2856,44.2938,21387.0
2017-05-25 15:10:00,54.37,54.38,54.36,54.36,17095.0,44.2938,44.3019,44.2856,44.2856,17095.0
2017-05-25 15:15:00,54.37,54.37,54.33,54.33,25326.0,44.2938,44.2938,44.2612,44.2612,25326.0
2017-05-25 15:20:00,54.33,54.34,54.26,54.26,125394.0,44.2612,44.2693,44.2041,44.2041,125394.0
2017-05-25 15:25:00,54.27,54.31,54.26,54.28,50887.0,44.2123,44.2449,44.2041,44.2204,50887.0
2017-05-25 15:30:00,54.28,54.3,54.27,54.3,61060.0,44.2204,44.2367,44.2123,44.2367,61060.0
2017-05-25 15:35:00,54.3,54.32,54.29,54.31,109486.0,44.2367,44.253,44.2286,44.2449,109486.0
2017-05-25 15:40:00,54.3,54.31,54.29,54.29,29586.0,44.2367,44.2449,44.2286,44.2286,29586.0
2017-05-25 15:45:00,54.3,54.37,54.29,54.35,73243.0,44.2367,44.2938,44.2286,44.2775,73243.0
2017-05-25 15:50:00,54.34,54.34,54.27,54.3,60521.0,44.2693,44.2693,44.2123,44.2367,60521.0
2017-05-25 15:55:00,54.3,54.32,54.28,54.3,111253.0,44.2367,44.253,44.2204,44.2367,111253.0
2017-05-26 09:30:00,54.27,54.4,54.27,54.37,28282.0,44.2123,44.3182,44.2123,44.2938,28282.0
2017-05-26 09:35:00,54.36,54.47,54.35,54.47,15034.0,44.2856,44.3752,44.2775,44.3752,15034.0
2017-05-26 09:40:00,54.49,54.49,54.35,54.35,18207.0,44.3915,44.3915,44.2775,44.2775,18207.0
2017-05-26 09:45:00,54.35,54.35,54.28,54.28,19131.0,44.2775,44.2775,44.2204,44.2204,19131.0
2017-05-26 09:50:00,54.29,54.3,54.25,54.27,10609.0,44.2286,44.2367,44.196,44.2123,10609.0
2017-05-26 09:55:00,54.26,54.26,54.22,54.24,12957.0,44.2041,44.2041,44.1716,44.1879,12957.0
2017-05-26 10:00:00,54.24,54.34,54.23,54.34,17303.0,44.1879,44.2693,44.1797,44.2693,17303.0
2017-05-26 10:05:00,54.34,54.36,54.25,54.25,20417.0,44.2693,44.2856,44.196,44.196,20417.0
2017-05-26 10:10:00,54.25,54.3,54.25,54.3,13663.0,44.196,44.2367,44.196,44.2367,13663.0
2017-05-26 10:15:00,54.31,54.32,54.27,54.27,13019.0,44.2449,44.253,44.2123,44.2123,13019.0
2017-05-26 10:20:00,54.28,54.29,54.21,54.21,19234.0,44.2204,44.2286,44.1634,44.1634,19234.0
2017-05-26 10:25:00,54.21,54.26,54.17,54.22,15189.0,44.1634,44.2041,44.1308,44.1716,15189.0
2017-05-26 10:30:00,54.22,54.29,54.21,54.25,20479.0,44.1716,44.2286,44.1634,44.196,20479.0
2017-05-26 10:35:00,54.25,54.31,54.25,54.29,14844.0,44.196,44.2449,44.196,44.2286,14844.0
2017-05-26 10:40:00,54.28,54.29,54.26,54.26,17911.0,44.2204,44.2286,44.2041,44.2041,17911.0
2017-05-26 10:45:00,54.27,54.29,54.26,54.27,14707.0,44.2123,44.2286,44.2041,44.2123,14707.0
2017-05-26 10:50:00,54.28,54.29,54.26,54.26,12131.0,44.2204,44.2286,44.2041,44.2041,12131.0
2017-05-26 10:55:00,54.26,54.26,54.22,54.22,14418.0,44.2041,44.2041,44.1716,44.1716,14418.0
2017-05-26 11:00:00,54.23,54.23,54.17,54.19,16974.0,44.1797,44.1797,44.1308,44.1471,16974.0
2017-05-26 11:05:00,54.19,54.24,54.19,54.23,12594.0,44.1471,44.1879,44.1471,44.1797,12594.0
2017-05-26 11:10:00,54.24,54.26,54.24,54.26,9215.0,44.1879,44.2041,44.1879,44.2041,9215.0
2017-05-26 11:15:00,54.26,54.26,54.24,54.25,9224.0,44.2041,44.2041,44.1879,44.196,9224.0
2017-05-26 11:20:00,54.24,54.29,54.24,54.29,14850.0,44.1879,44.2286,44.1879,44.2286,14850.0
2017-05-26 11:25:00,54.28,54.33,54.27,54.32,16605.0,44.2204,44.2612,44.2123,44.253,16605.0
2017-05-26 11:30:00,54.32,54.35,54.31,54.35,23943.0,44.253,44.2775,44.2449,44.2775,23943.0
2017-05-26 11:35:00,54.36,54.37,54.34,54.34,17751.0,44.2856,44.2938,44.2693,44.2693,17751.0
2017-05-26 11:40:00,54.34,54.34,54.33,54.33,6335.0,44.2693,44.2693,44.2612,44.2612,6335.0
2017-05-26 11:45:00,54.34,54.37,54.33,54.37,16526.0,44.2693,44.2938,44.2612,44.2938,16526.0
2017-05-26 11:50:00,54.37,54.37,54.32,54.32,11489.0,44.2938,44.2938,44.253,44.253,11489.0
2017-05-26 11:55:00,54.33,54.34,54.32,54.34,7474.0,44.2612,44.2693,44.253,44.2693,7474.0
2017-05-26 12:00:00,54.33,54.34,54.33,54.34,9266.0,44.2612,44.2693,44.2612,44.2693,9266.0
2017-05-26 12:05:00,54.33,54.33,54.29,54.3,17192.0,44.2612,44.2612,44.2286,44.2367,17192.0
2017-05-26 12:10:00,54.3,54.35,54.29,54.35,14560.0,44.2367,44.2775,44.2286,44.2775,14560.0
2017-05-26 12:15:00,54.35,54.35,54.33,54.35,8552.0,44.2775,44.2775,44.2612,44.2775,8552.0
2017-05-26 12:20:00,54.35,54.36,54.35,54.36,10000.0,44.2775,44.2856,44.2775,44.2856,10000.0
2017-05-26 12:25:00,54.36,54.4,54.35,54.4,14814.0,44.2856,44.3182,44.2775,44.3182,14814.0
2017-05-26 12:30:00,54.4,54.4,54.38,54.39,6922.0,44.3182,44.3182,44.3019,44.3101,6922.0
2017-05-26 12:35:00,54.39,54.4,54.38,54.39,12406.0,44.3101,44.3182,44.3019,44.3101,12406.0
2017-05-26 12:40:00,54.39,54.41,54.38,54.4,18320.0,44.3101,44.3263,44.3019,44.3182,18320.0
2017-05-26 12:45:00,54.4,54.4,54.36,54.36,10156.0,44.3182,44.3182,44.2856,44.2856,10156.0
2017-05-26 12:50:00,54.37,54.38,54.35,54.36,16253.0,44.2938,44.3019,44.2775,44.2856,16253.0
2017-05-26 12:55:00,54.37,54.39,54.36,54.38,10358.0,44.2938,44.3101,44.2856,44.3019,10358.0
2017-05-26 13:00:00,54.39,54.39,54.37,54.38,8730.0,44.3101,44.3101,44.2938,44.3019,8730.0
2017-05-26 13:05:00,54.38,54.38,54.37,54.38,8469.0,44.3019,44.3019,44.2938,44.3019,8469.0
2017-05-26 13:10:00,54.39,54.39,54.37,54.37,15086.0,44.3101,44.3101,44.2938,44.2938,15086.0
2017-05-26 13:15:00,54.38,54.38,54.34,54.34,15031.0,44.3019,44.3019,44.2693,44.2693,15031.0
2017-05-26 13:20:00,54.35,54.35,54.34,54.35,6083.0,44.2775,44.2775,44.2693,44.2775,6083.0
2017-05-26 13:25:00,54.35,54.35,54.31,54.32,10782.0,44.2775,44.2775,44.2449,44.253,10782.0
2017-05-26 13:30:00,54.32,54.33,54.32,54.33,6400.0,44.253,44.2612,44.253,44.2612,6400.0
2017-05-26 13:35:00,54.33,54.33,54.32,54.32,10359.0,44.2612,44.2612,44.253,44.253,10359.0
2017-05-26 13:40:00,54.32,54.33,54.26,54.28,22608.0,44.253,44.2612,44.2041,44.2204,22608.0
2017-05-26 13:45:00,54.27,54.27,54.25,54.25,9849.0,44.2123,44.2123,44.196,44.196,9849.0
2017-05-26 13:50:00,54.26,54.27,54.25,54.26,11859.0,44.2041,44.2123,44.196,44.2041,11859.0
2017-05-26 13:55:00,54.26,54.29,54.26,54.28,10345.0,44.2041,44.2286,44.2041,44.2204,10345.0
2017-05-26 14:00:00,54.29,54.29,54.27,54.27,10453.0,44.2286,44.2286,44.2123,44.2123,10453.0
2017-05-26 14:05:00,54.28,54.29,54.27,54.28,17089.0,44.2204,44.2286,44.2123,44.2204,17089.0
2017-05-26 14:10:00,54.29,54.32,54.28,54.32,20998.0,44.2286,44.253,44.2204,44.253,20998.0
2017-05-26 14:15:00,54.32,54.34,54.31,54.34,13758.0,44.253,44.2693,44.2449,44.2693,13758.0
2017-05-26 14:20:00,54.34,54.34,54.3,54.32,27218.0,44.2693,44.2693,44.2367,44.253,27218.0
2017-05-26 14:25:00,54.33,54.37,54.32,54.37,23068.0,44.2612,44.2938,44.253,44.2938,23068.0
2017-05-26 14:30:00,54.37,54.37,54.35,54.37,16747.0,44.2938,44.2938,44.2775,44.2938,16747.0
2017-05-26 14:35:00,54.37,54.42,54.34,54.41,35348.0,44.2938,44.3345,44.2693,44.3263,35348.0
2017-05-26 14:40:00,54.4,54.4,54.39,54.4,8830.0,44.3182,44.3182,44.3101,44.3182,8830.0
2017-05-26 14:45:00,54.4,54.43,54.4,54.43,16284.0,44.3182,44.3426,44.3182,44.3426,16284.0
2017-05-26 14:50:00,54.42,54.43,54.38,54.39,12755.0,44.3345,44.3426,44.3019,44.3101,12755.0
2017-05-26 14:55:00,54.39,54.4,54.38,54.4,14175.0,44.3101,44.3182,44.3019,44.3182,14175.0
2017-05-26 15:00:00,54.39,54.4,54.39,54.4,7200.0,44.3101,44.3182,44.3101,44.3182,7200.0
2017-05-26 15:05:00,54.4,54.4,54.38,54.38,19857.0,44.3182,44.3182,44.3019,44.3019,19857.0
2017-05-26 15:10:00,54.39,54.39,54.38,54.39,9204.0,44.3101,44.3101,44.3019,44.3101,9204.0
2017-05-26 15:15:00,54.39,54.39,54.37,54.38,17477.0,44.3101,44.3101,44.2938,44.3019,17477.0
2017-05-26 15:20:00,54.38,54.44,54.37,54.42,46680.0,44.3019,44.3508,44.2938,44.3345,46680.0
2017-05-26 15:25:00,54.41,54.45,54.41,54.43,26209.0,44.3263,44.3589,44.3263,44.3426,26209.0
2017-05-26 15:30:00,54.43,54.43,54.42,54.43,13905.0,44.3426,44.3426,44.3345,44.3426,13905.0
2017-05-26 15:35:00,54.43,54.46,54.42,54.44,40833.0,44.3426,44.3671,44.3345,44.3508,40833.0
2017-05-26 15:40:00,54.44,54.44,54.42,54.43,20009.0,44.3508,44.3508,44.3345,44.3426,20009.0
2017-05-26 15:45:00,54.44,54.45,54.43,54.44,20958.0,44.3508,44.3589,44.3426,44.3508,20958.0
2017-05-26 15:50:00,54.45,54.46,54.42,54.42,38615.0,44.3589,44.3671,44.3345,44.3345,38615.0
2017-05-26 15:55:00,54.42,54.43,54.4,54.42,87780.0,44.3345,44.3426,44.3182,44.3345,87780.0
2017-05-30 09:30:00,54.36,54.38,54.24,54.24,35333.0,44.2856,44.3019,44.1879,44.1879,35333.0
2017-05-30 09:35:00,54.2,54.33,54.19,54.28,21350.0,44.1553,44.2612,44.1471,44.2204,21350.0
2017-05-30 09:40:00,54.28,54.28,54.22,54.22,14023.0,44.2204,44.2204,44.1716,44.1716,14023.0
2017-05-30 09:45:00,54.23,54.29,54.2,54.24,29395.0,44.1797,44.2286,44.1553,44.1879,29395.0
2017-05-30 09:50:00,54.25,54.29,54.23,54.28,9622.0,44.196,44.2286,44.1797,44.2204,9622.0
2017-05-30 09:55:00,54.28,54.3,54.2,54.23,9614.0,44.2204,44.2367,44.1553,44.1797,9614.0
2017-05-30 10:00:00,54.24,54.27,54.18,54.19,11536.0,44.1879,44.2123,44.139,44.1471,11536.0
2017-05-30 10:05:00,54.19,54.22,54.12,54.14,13553.0,44.1471,44.1716,44.0901,44.1064,13553.0
2017-05-30 10:10:00,54.15,54.16,54.07,54.11,12933.0,44.1145,44.1227,44.0494,44.0819,12933.0
2017-05-30 10:15:00,54.11,54.11,54.06,54.09,7545.0,44.0819,44.0819,44.0412,44.0657,7545.0
2017-05-30 10:20:00,54.09,54.1,54.07,54.09,10784.0,44.0657,44.0738,44.0494,44.0657,10784.0
2017-05-30 10:25:00,54.08,54.14,54.08,54.08,14325.0,44.0575,44.1064,44.0575,44.0575,14325.0
2017-05-30 10:30:00,54.09,54.09,54.01,54.05,33677.0,44.0657,44.0657,44.0005,44.0331,33677.0
2017-05-30 10:35:00,54.05,54.1,54.04,54.07,17829.0,44.0331,44.0738,44.0249,44.0494,17829.0
2017-05-30 10:40:00,54.07,54.2,54.06,54.18,25500.0,44.0494,44.1553,44.0412,44.139,25500.0
2017-05-30 10:45:00,54.18,54.18,54.1,54.1,54748.0,44.139,44.139,44.0738,44.0738,54748.0
2017-05-30 10:50:00,54.1,54.1,53.98,53.98,52549.0,44.0738,44.0738,43.976,43.976,52549.0
2017-05-30 10:55:00,53.99,54.05,53.99,54.0,23349.0,43.9842,44.0331,43.9842,43.9923,23349.0
2017-05-30 11:00:00,53.99,54.05,53.98,54.0,16600.0,43.9842,44.0331,43.976,43.9923,16600.0
2017-05-30 11:05:00,54.01,54.02,53.98,54.0,14634.0,44.0005,44.0086,43.976,43.9923,14634.0
2017-05-30 11:10:00,54.0,54.04,53.99,54.0,22086.0,43.9923,44.0249,43.9842,43.9923,22086.0
2017-05-30 11:15:00,54.0,54.04,53.99,53.99,19698.0,43.9923,44.0249,43.9842,43.9842,19698.0
2017-05-30 11:20:00,53.99,53.99,53.95,53.96,17701.0,43.9842,43.9842,43.9516,43.9597,17701.0
2017-05-30 11:25:00,53.97,54.0,53.96,53.97,11384.0,43.9679,43.9923,43.9597,43.9679,11384.0
2017-05-30 11:30:00,53.98,54.03,53.97,54.0,14241.0,43.976,44.0168,43.9679,43.9923,14241.0
2017-05-30 11:35:00,54.01,54.05,54.0,54.05,16498.0,44.0005,44.0331,43.9923,44.0331,16498.0
2017-05-30 11:40:00,54.04,54.06,54.02,54.05,18170.0,44.0249,44.0412,44.0086,44.0331,18170.0
2017-05-30 11:45:00,54.05,54.07,54.04,54.05,11714.0,44.0331,44.0494,44.0249,44.0331,11714.0
2017-05-30 11:50:00,54.06,54.08,54.05,54.08,13073.0,44.0412,44.0575,44.0331,44.0575,13073.0
2017-05-30 11:55:00,54.09,54.12,54.08,54.12,9094.0,44.0657,44.0901,44.0575,44.0901,9094.0
2017-05-30 12:00:00,54.12,54.14,54.11,54.12,30235.0,44.0901,44.1064,44.0819,44.0901,30235.0
2017-05-30 12:05:00,54.13,54.14,54.1,54.1,11111.0,44.0982,44.1064,44.0738,44.0738,11111.0
2017-05-30 12:10:00,54.1,54.11,54.08,54.09,10218.0,44.0738,44.0819,44.0575,44.0657,10218.0
2017-05-30 12:15:00,54.09,54.1,54.07,54.09,12327.0,44.0657,44.0738,44.0494,44.0657,12327.0
2017-05-30 12:20:00,54.1,54.12,54.09,54.1,15208.0,44.0738,44.0901,44.0657,44.0738,15208.0
2017-05-30 12:25:00,54.1,54.11,54.08,54.09,10849.0,44.0738,44.0819,44.0575,44.0657,10849.0
2017-05-30 12:30:00,54.09,54.13,54.08,54.12,12510.0,44.0657,44.0982,44.0575,44.0901,12510.0
2017-05-30 12:35:00,54.11,54.15,54.11,54.13,9451.0,44.0819,44.1145,44.0819,44.0982,9451.0
2017-05-30 12:40:00,54.13,54.15,54.13,54.14,10940.0,44.0982,44.1145,44.0982,44.1064,10940.0
2017-05-30 12:45:00,54.14,54.14,54.09,54.11,10441.0,44.1064,44.1064,44.0657,44.0819,10441.0
2017-05-30 12:50:00,54.12,54.12,54.1,54.1,5847.0,44.0901,44.0901,44.0738,44.0738,5847.0
2017-05-30 12:55:00,54.11,54.12,54.09,54.11,9443.0,44.0819,44.0901,44.0657,44.0819,9443.0
2017-05-30 13:00:00,54.11,54.11,54.1,54.11,6008.0,44.0819,44.0819,44.0738,44.0819,6008.0
2017-05-30 13:05:00,54.11,54.11,54.09,54.1,5410.0,44.0819,44.0819,44.0657,44.0738,5410.0
2017-05-30 13:10:00,54.1,54.12,54.1,54.12,14218.0,44.0738,44.0901,44.0738,44.0901,14218.0
2017-05-30 13:15:00,54.12,54.14,54.12,54.14,8500.0,44.0901,44.1064,44.0901,44.1064,8500.0
2017-05-30 13:20:00,54.15,54.16,54.12,54.15,11277.0,44.1145,44.1227,44.0901,44.1145,11277.0
2017-05-30 13:25:00,54.14,54.14,54.12,54.14,8070.0,44.1064,44.1064,44.0901,44.1064,8070.0
2017-05-30 13:30:00,54.13,54.15,54.13,54.14,8966.0,44.0982,44.1145,44.0982,44.1064,8966.0
2017-05-30 13:35:00,54.14,54.16,54.13,54.15,7500.0,44.1064,44.1227,44.0982,44.1145,7500.0
2017-05-30 13:40:00,54.16,54.17,54.15,54.16,9060.0,44.1227,44.1308,44.1145,44.1227,9060.0
2017-05-30 13:45:00,54.17,54.2,54.16,54.18,19636.0,44.1308,44.1553,44.1227,44.139,19636.0
2017-05-30 13:50:00,54.18,54.18,54.16,54.16,5917.0,44.139,44.139,44.1227,44.1227,5917.0
2017-05-30 13:55:00,54.16,54.19,54.15,54.19,13099.0,44.1227,44.1471,44.1145,44.1471,13099.0
2017-05-30 14:00:00,54.19,54.21,54.17,54.21,19139.0,44.1471,44.1634,44.1308,44.1634,19139.0
2017-05-30 14:05:00,54.21,54.22,54.2,54.22,8141.0,44.1634,44.1716,44.1553,44.1716,8141.0
2017-05-30 14:10:00,54.22,54.22,54.21,54.21,16955.0,44.1716,44.1716,44.1634,44.1634,16955.0
2017-05-30 14:15:00,54.21,54.25,54.21,54.23,16846.0,44.1634,44.196,44.1634,44.1797,16846.0
2017-05-30 14:20:00,54.23,54.25,54.23,54.25,12553.0,44.1797,44.196,44.1797,44.196,12553.0
2017-05-30 14:25:00,54.24,54.25,54.23,54.23,11213.0,44.1879,44.196,44.1797,44.1797,11213.0
2017-05-30 14:30:00,54.23,54.25,54.23,54.24,14393.0,44.1797,44.196,44.1797,44.1879,14393.0
2017-05-30 14:35:00,54.23,54.24,54.21,54.22,13060.0,44.1797,44.1879,44.1634,44.1716,13060.0
2017-05-30 14:40:00,54.22,54.23,54.22,54.23,9510.0,44.1716,44.1797,44.1716,44.1797,9510.0
2017-05-30 14:45:00,54.23,54.23,54.22,54.23,11005.0,44.1797,44.1797,44.1716,44.1797,11005.0
2017-05-30 14:50:00,54.23,54.24,54.21,54.22,25266.0,44.1797,44.1879,44.1634,44.1716,25266.0
2017-05-30 14:55:00,54.22,54.24,54.21,54.21,18715.0,44.1716,44.1879,44.1634,44.1634,18715.0
2017-05-30 15:00:00,54.21,54.25,54.21,54.24,18562.0,44.1634,44.196,44.1634,44.1879,18562.0
2017-05-30 15:05:00,54.24,54.25,54.23,54.23,12886.0,44.1879,44.196,44.1797,44.1797,12886.0
2017-05-30 15:10:00,54.23,54.24,54.21,54.23,28463.0,44.1797,44.1879,44.1634,44.1797,28463.0
2017-05-30 15:15:00,54.24,54.29,54.23,54.28,26940.0,44.1879,44.2286,44.1797,44.2204,26940.0
2017-05-30 15:20:00,54.29,54.3,54.28,54.3,16859.0,44.2286,44.2367,44.2204,44.2367,16859.0
2017-05-30 15:25:00,54.3,54.3,54.25,54.26,27736.0,44.2367,44.2367,44.196,44.2041,27736.0
2017-05-30 15:30:00,54.27,54.27,54.26,54.27,16172.0,44.2123,44.2123,44.2041,44.2123,16172.0
2017-05-30 15:35:00,54.27,54.28,54.25,54.25,31962.0,44.2123,44.2204,44.196,44.196,31962.0
2017-05-30 15:40:00,54.26,54.28,54.25,54.27,29162.0,44.2041,44.2204,44.196,44.2123,29162.0
2017-05-30 15:45:00,54.28,54.28,54.25,54.26,41746.0,44.2204,44.2204,44.196,44.2041,41746.0
2017-05-30 15:50:00,54.26,54.26,54.24,54.25,57432.0,44.2041,44.2041,44.1879,44.196,57432.0
2017-05-30 15:55:00,54.24,54.24,54.2,54.21,207712.0,44.1879,44.1879,44.1553,44.1634,207712.0
2017-05-31 09:30:00,54.33,54.39,54.24,54.39,24554.0,44.2612,44.3101,44.1879,44.3101,24554.0
2017-05-31 09:35:00,54.41,54.41,54.3,54.31,24591.0,44.3263,44.3263,44.2367,44.2449,24591.0
2017-05-31 09:40:00,54.31,54.38,54.31,54.37,7432.0,44.2449,44.3019,44.2449,44.2938,7432.0
2017-05-31 09:45:00,54.37,54.38,54.25,54.25,12360.0,44.2938,44.3019,44.196,44.196,12360.0
2017-05-31 09:50:00,54.25,54.27,54.12,54.14,19452.0,44.196,44.2123,44.0901,44.1064,19452.0
2017-05-31 09:55:00,54.14,54.15,54.02,54.07,27892.0,44.1064,44.1145,44.0086,44.0494,27892.0
2017-05-31 10:00:00,54.05,54.14,54.01,54.13,37943.0,44.0331,44.1064,44.0005,44.0982,37943.0
2017-05-31 10:05:00,54.13,54.13,54.05,54.06,20078.0,44.0982,44.0982,44.0331,44.0412,20078.0
2017-05-31 10:10:00,54.06,54.1,54.01,54.07,21653.0,44.0412,44.0738,44.0005,44.0494,21653.0
2017-05-31 10:15:00,54.08,54.08,54.04,54.06,32611.0,44.0575,44.0575,44.0249,44.0412,32611.0
2017-05-31 10:20:00,54.07,54.12,54.03,54.11,70387.0,44.0494,44.0901,44.0168,44.0819,70387.0
2017-05-31 10:25:00,54.13,54.17,54.11,54.16,27323.0,44.0982,44.1308,44.0819,44.1227,27323.0
2017-05-31 10:30:00,54.17,54.25,54.16,54.23,20823.0,44.1308,44.196,44.1227,44.1797,20823.0
2017-05-31 10:35:00,54.24,54.28,54.23,54.26,19350.0,44.1879,44.2204,44.1797,44.2041,19350.0
2017-05-31 10:40:00,54.27,54.28,54.25,54.25,31117.0,44.2123,44.2204,44.196,44.196,31117.0
2017-05-31 10:45:00,54.25,54.25,54.21,54.23,30446.0,44.196,44.196,44.1634,44.1797,30446.0
2017-05-31 10:50:00,54.23,54.3,54.23,54.28,15346.0,44.1797,44.2367,44.1797,44.2204,15346.0
2017-05-31 10:55:00,54.27,54.28,54.24,54.24,22055.0,44.2123,44.2204,44.1879,44.1879,22055.0
2017-05-31 11:00:00,54.25,54.31,54.24,54.3,21720.0,44.196,44.2449,44.1879,44.2367,21720.0
2017-05-31 11:05:00,54.31,54.33,54.3,54.32,18479.0,44.2449,44.2612,44.2367,44.253,18479.0
2017-05-31 11:10:00,54.32,54.37,54.31,54.32,43672.0,44.253,44.2938,44.2449,44.253,43672.0
2017-05-31 11:15:00,54.32,54.32,54.27,54.29,20302.0,44.253,44.253,44.2123,44.2286,20302.0
2017-05-31 11:20:00,54.3,54.3,54.26,54.28,20696.0,44.2367,44.2367,44.2041,44.2204,20696.0
2017-05-31 11:25:00,54.28,54.28,54.23,54.26,17784.0,44.2204,44.2204,44.1797,44.2041,17784.0
2017-05-31 11:30:00,54.26,54.26,54.18,54.2,25050.0,44.2041,44.2041,44.139,44.1553,25050.0
2017-05-31 11:35:00,54.19,54.25,54.18,54.2,10300.0,44.1471,44.196,44.139,44.1553,10300.0
2017-05-31 11:40:00,54.2,54.28,54.2,54.26,12128.0,44.1553,44.2204,44.1553,44.2041,12128.0
2017-05-31 11:45:00,54.25,54.25,54.23,54.24,11937.0,44.196,44.196,44.1797,44.1879,11937.0
2017-05-31 11:50:00,54.24,54.26,54.23,54.25,7751.0,44.1879,44.2041,44.1797,44.196,7751.0
2017-05-31 11:55:00,54.24,54.25,54.2,54.22,22402.0,44.1879,44.196,44.1553,44.1716,22402.0
2017-05-31 12:00:00,54.21,54.23,54.19,54.22,9201.0,44.1634,44.1797,44.1471,44.1716,9201.0
2017-05-31 12:05:00,54.23,54.23,54.2,54.21,13398.0,44.1797,44.1797,44.1553,44.1634,13398.0
2017-05-31 12:10:00,54.22,54.23,54.19,54.2,18400.0,44.1716,44.1797,44.1471,44.1553,18400.0
2017-05-31 12:15:00,54.21,54.23,54.21,54.23,7691.0,44.1634,44.1797,44.1634,44.1797,7691.0
2017-05-31 12:20:00,54.22,54.23,54.2,54.23,12428.0,44.1716,44.1797,44.1553,44.1797,12428.0
2017-05-31 12:25:00,54.23,54.23,54.19,54.21,14977.0,44.1797,44.1797,44.1471,44.1634,14977.0
2017-05-31 12:30:00,54.2,54.21,54.18,54.2,11937.0,44.1553,44.1634,44.139,44.1553,11937.0
2017-05-31 12:35:00,54.21,54.21,54.19,54.2,9149.0,44.1634,44.1634,44.1471,44.1553,9149.0
2017-05-31 12:40:00,54.2,54.22,54.19,54.22,19062.0,44.1553,44.1716,44.1471,44.1716,19062.0
2017-05-31 12:45:00,54.21,54.25,54.21,54.23,17082.0,44.1634,44.196,44.1634,44.1797,17082.0
2017-05-31 12:50:00,54.23,54.25,54.23,54.25,13232.0,44.1797,44.196,44.1797,44.196,13232.0
2017-05-31 12:55:00,54.26,54.27,54.24,54.27,11913.0,44.2041,44.2123,44.1879,44.2123,11913.0
2017-05-31 13:00:00,54.28,54.32,54.27,54.31,15470.0,44.2204,44.253,44.2123,44.2449,15470.0
2017-05-31 13:05:00,54.3,54.31,54.3,54.3,4464.0,44.2367,44.2449,44.2367,44.2367,4464.0
2017-05-31 13:10:00,54.3,54.35,54.3,54.35,8453.0,44.2367,44.2775,44.2367,44.2775,8453.0
2017-05-31 13:15:00,54.35,54.37,54.31,54.32,20864.0,44.2775,44.2938,44.2449,44.253,20864.0
2017-05-31 13:20:00,54.32,54.32,54.26,54.27,9880.0,44.253,44.253,44.2041,44.2123,9880.0
2017-05-31 13:25:00,54.27,54.29,54.27,54.29,9377.0,44.2123,44.2286,44.2123,44.2286,9377.0
2017-05-31 13:30:00,54.28,54.29,54.28,54.29,7261.0,44.2204,44.2286,44.2204,44.2286,7261.0
2017-05-31 13:35:00,54.29,54.3,54.23,54.26,19342.0,44.2286,44.2367,44.1797,44.2041,19342.0
2017-05-31 13:40:00,54.26,54.26,54.22,54.22,8138.0,44.2041,44.2041,44.1716,44.1716,8138.0
2017-05-31 13:45:00,54.22,54.24,54.21,54.23,14550.0,44.1716,44.1879,44.1634,44.1797,14550.0
2017-05-31 13:50:00,54.23,54.24,54.22,54.22,10658.0,44.1797,44.1879,44.1716,44.1716,10658.0
2017-05-31 13:55:00,54.22,54.24,54.2,54.24,12812.0,44.1716,44.1879,44.1553,44.1879,12812.0
2017-05-31 14:00:00,54.24,54.25,54.19,54.23,21884.0,44.1879,44.196,44.1471,44.1797,21884.0
2017-05-31 14:05:00,54.23,54.26,54.23,54.26,18633.0,44.1797,44.2041,44.1797,44.2041,18633.0
2017-05-31 14:10:00,54.25,54.26,54.22,54.25,16792.0,44.196,44.2041,44.1716,44.196,16792.0
2017-05-31 14:15:00,54.26,54.28,54.24,54.27,19379.0,44.2041,44.2204,44.1879,44.2123,19379.0
2017-05-31 14:20:00,54.26,54.28,54.26,54.26,11297.0,44.2041,44.2204,44.2041,44.2041,11297.0
2017-05-31 14:25:00,54.27,54.3,54.26,54.29,18940.0,44.2123,44.2367,44.2041,44.2286,18940.0
2017-05-31 14:30:00,54.3,54.36,54.29,54.36,23752.0,44.2367,44.2856,44.2286,44.2856,23752.0
2017-05-31 14:35:00,54.36,54.45,54.35,54.45,24173.0,44.2856,44.3589,44.2775,44.3589,24173.0
2017-05-31 14:40:00,54.45,54.48,54.42,54.47,24324.0,44.3589,44.3834,44.3345,44.3752,24324.0
2017-05-31 14:45:00,54.47,54.49,54.46,54.49,21772.0,44.3752,44.3915,44.3671,44.3915,21772.0
2017-05-31 14:50:00,54.49,54.54,54.48,54.52,30486.0,44.3915,44.4323,44.3834,44.416,30486.0
2017-05-31 14:55:00,54.52,54.52,54.48,54.51,18880.0,44.416,44.416,44.3834,44.4078,18880.0
2017-05-31 15:00:00,54.51,54.53,54.46,54.47,22194.0,44.4078,44.4241,44.3671,44.3752,22194.0
2017-05-31 15:05:00,54.47,54.51,54.46,54.51,29174.0,44.3752,44.4078,44.3671,44.4078,29174.0
2017-05-31 15:10:00,54.51,54.52,54.49,54.5,14181.0,44.4078,44.416,44.3915,44.3997,14181.0
2017-05-31 15:15:00,54.5,54.54,54.49,54.53,30220.0,44.3997,44.4323,44.3915,44.4241,30220.0
2017-05-31 15:20:00,54.53,54.53,54.51,54.52,20342.0,44.4241,44.4241,44.4078,44.416,20342.0
2017-05-31 15:25:00,54.52,54.59,54.51,54.57,47965.0,44.416,44.473,44.4078,44.4567,47965.0
2017-05-31 15:30:00,54.56,54.57,54.52,54.53,17968.0,44.4486,44.4567,44.416,44.4241,17968.0
2017-05-31 15:35:00,54.53,54.55,54.5,54.5,30901.0,44.4241,44.4404,44.3997,44.3997,30901.0
2017-05-31 15:40:00,54.5,54.52,54.47,54.51,84311.0,44.3997,44.416,44.3752,44.4078,84311.0
2017-05-31 15:45:00,54.52,54.56,54.51,54.52,68350.0,44.416,44.4486,44.4078,44.416,68350.0
2017-05-31 15:50:00,54.52,54.53,54.51,54.53,58677.0,44.416,44.4241,44.4078,44.4241,58677.0
2017-05-31 15:55:00,54.53,54.57,54.49,54.55,316384.0,44.4241,44.4567,44.3915,44.4404,316384.0
2017-06-01 09:30:00,54.73,54.82,54.63,54.7,26105.0,44.587,44.6604,44.5056,44.5626,26105.0
2017-06-01 09:35:00,54.68,54.74,54.62,54.74,21263.0,44.5463,44.5952,44.4974,44.5952,21263.0
2017-06-01 09:40:00,54.74,54.75,54.66,54.69,10116.0,44.5952,44.6033,44.53,44.5545,10116.0
2017-06-01 09:45:00,54.7,54.78,54.65,54.76,15347.0,44.5626,44.6278,44.5219,44.6115,15347.0
2017-06-01 09:50:00,54.76,54.78,54.73,54.75,27435.0,44.6115,44.6278,44.587,44.6033,27435.0
2017-06-01 09:55:00,54.75,54.83,54.71,54.71,78626.0,44.6033,44.6685,44.5708,44.5708,78626.0
2017-06-01 10:00:00,54.72,54.76,54.67,54.76,19226.0,44.5789,44.6115,44.5382,44.6115,19226.0
2017-06-01 10:05:00,54.77,54.78,54.71,54.75,17681.0,44.6196,44.6278,44.5708,44.6033,17681.0
2017-06-01 10:10:00,54.75,54.78,54.73,54.76,12413.0,44.6033,44.6278,44.587,44.6115,12413.0
2017-06-01 10:15:00,54.76,54.77,54.69,54.72,17353.0,44.6115,44.6196,44.5545,44.5789,17353.0
2017-06-01 10:20:00,54.73,54.77,54.7,54.7,14361.0,44.587,44.6196,44.5626,44.5626,14361.0
2017-06-01 10:25:00,54.71,54.85,54.7,54.84,37391.0,44.5708,44.6848,44.5626,44.6767,37391.0
2017-06-01 10:30:00,54.84,54.84,54.72,54.74,27303.0,44.6767,44.6767,44.5789,44.5952,27303.0
2017-06-01 10:35:00,54.74,54.79,54.72,54.74,30628.0,44.5952,44.6359,44.5789,44.5952,30628.0
2017-06-01 10:40:00,54.74,54.82,54.73,54.8,22551.0,44.5952,44.6604,44.587,44.6441,22551.0
2017-06-01 10:45:00,54.8,54.82,54.78,54.79,25257.0,44.6441,44.6604,44.6278,44.6359,25257.0
2017-06-01 10:50:00,54.8,54.8,54.77,54.8,16196.0,44.6441,44.6441,44.6196,44.6441,16196.0
2017-06-01 10:55:00,54.79,54.79,54.76,54.77,8649.0,44.6359,44.6359,44.6115,44.6196,8649.0
2017-06-01 11:00:00,54.77,54.79,54.75,54.78,23590.0,44.6196,44.6359,44.6033,44.6278,23590.0
2017-06-01 11:05:00,54.78,54.78,54.72,54.73,16863.0,44.6278,44.6278,44.5789,44.587,16863.0
2017-06-01 11:10:00,54.73,54.77,54.73,54.77,11044.0,44.587,44.6196,44.587,44.6196,11044.0
2017-06-01 11:15:00,54.76,54.77,54.7,54.7,36744.0,44.6115,44.6196,44.5626,44.5626,36744.0
2017-06-01 11:20:00,54.7,54.72,54.68,54.69,8863.0,44.5626,44.5789,44.5463,44.5545,8863.0
2017-06-01 11:25:00,54.69,54.7,54.66,54.68,12991.0,44.5545,44.5626,44.53,44.5463,12991.0
2017-06-01 11:30:00,54.68,54.75,54.67,54.73,18342.0,44.5463,44.6033,44.5382,44.587,18342.0
2017-06-01 11:35:00,54.73,54.77,54.72,54.77,26683.0,44.587,44.6196,44.5789,44.6196,26683.0
2017-06-01 11:40:00,54.77,54.81,54.76,54.8,23813.0,44.6196,44.6522,44.6115,44.6441,23813.0
2017-06-01 11:45:00,54.8,54.81,54.77,54.79,16208.0,44.6441,44.6522,44.6196,44.6359,16208.0
2017-06-01 11:50:00,54.79,54.82,54.78,54.8,15707.0,44.6359,44.6604,44.6278,44.6441,15707.0
2017-06-01 11:55:00,54.8,54.84,54.8,54.83,9559.0,44.6441,44.6767,44.6441,44.6685,9559.0
2017-06-01 12:00:00,54.82,54.91,54.82,54.88,19598.0,44.6604,44.7337,44.6604,44.7092,19598.0
2017-06-01 12:05:00,54.88,54.88,54.85,54.88,18372.0,44.7092,44.7092,44.6848,44.7092,18372.0
2017-06-01 12:10:00,54.88,54.88,54.86,54.87,14104.0,44.7092,44.7092,44.693,44.7011,14104.0
2017-06-01 12:15:00,54.87,54.88,54.85,54.87,17000.0,44.7011,44.7092,44.6848,44.7011,17000.0
2017-06-01 12:20:00,54.87,54.88,54.84,54.85,10827.0,44.7011,44.7092,44.6767,44.6848,10827.0
2017-06-01 12:25:00,54.84,54.84,54.8,54.84,28361.0,44.6767,44.6767,44.6441,44.6767,28361.0
2017-06-01 12:30:00,54.84,54.84,54.81,54.82,14430.0,44.6767,44.6767,44.6522,44.6604,14430.0
2017-06-01 12:35:00,54.82,54.82,54.8,54.82,11283.0,44.6604,44.6604,44.6441,44.6604,11283.0
2017-06-01 12:40:00,54.82,54.83,54.8,54.8,16754.0,44.6604,44.6685,44.6441,44.6441,16754.0
2017-06-01 12:45:00,54.81,54.84,54.8,54.83,25333.0,44.6522,44.6767,44.6441,44.6685,25333.0
2017-06-01 12:50:00,54.83,54.85,54.82,54.85,11240.0,44.6685,44.6848,44.6604,44.6848,11240.0
2017-06-01 12:55:00,54.85,54.86,54.83,54.85,18038.0,44.6848,44.693,44.6685,44.6848,18038.0
2017-06-01 13:00:00,54.84,54.9,54.84,54.89,28062.0,44.6767,44.7255,44.6767,44.7174,28062.0
2017-06-01 13:05:00,54.88,54.91,54.88,54.9,23057.0,44.7092,44.7337,44.7092,44.7255,23057.0
2017-06-01 13:10:00,54.9,54.91,54.88,54.89,20296.0,44.7255,44.7337,44.7092,44.7174,20296.0
2017-06-01 13:15:00,54.88,54.91,54.87,54.91,20613.0,44.7092,44.7337,44.7011,44.7337,20613.0
2017-06-01 13:20:00,54.91,54.92,54.9,54.91,17320.0,44.7337,44.7418,44.7255,44.7337,17320.0
2017-06-01 13:25:00,54.91,54.92,54.89,54.92,12892.0,44.7337,44.7418,44.7174,44.7418,12892.0
2017-06-01 13:30:00,54.91,54.92,54.88,54.9,21653.0,44.7337,44.7418,44.7092,44.7255,21653.0
2017-06-01 13:35:00,54.9,54.9,54.86,54.86,14884.0,44.7255,44.7255,44.693,44.693,14884.0
2017-06-01 13:40:00,54.86,54.88,54.85,54.86,13242.0,44.693,44.7092,44.6848,44.693,13242.0
2017-06-01 13:45:00,54.86,54.86,54.85,54.86,9566.0,44.693,44.693,44.6848,44.693,9566.0
2017-06-01 13:50:00,54.86,54.86,54.85,54.85,8562.0,44.693,44.693,44.6848,44.6848,8562.0
2017-06-01 13:55:00,54.86,54.89,54.84,54.88,21974.0,44.693,44.7174,44.6767,44.7092,21974.0
2017-06-01 14:00:00,54.87,54.92,54.87,54.91,29451.0,44.7011,44.7418,44.7011,44.7337,29451.0
2017-06-01 14:05:00,54.91,54.93,54.9,54.93,10905.0,44.7337,44.75,44.7255,44.75,10905.0
2017-06-01 14:10:00,54.93,55.0,54.93,55.0,13297.0,44.75,44.807,44.75,44.807,13297.0
2017-06-01 14:15:00,55.0,55.02,55.0,55.01,14077.0,44.807,44.8233,44.807,44.8152,14077.0
2017-06-01 14:20:00,55.01,55.03,55.0,55.0,14761.0,44.8152,44.8314,44.807,44.807,14761.0
2017-06-01 14:25:00,55.0,55.0,54.98,55.0,13258.0,44.807,44.807,44.7907,44.807,13258.0
2017-06-01 14:30:00,55.0,55.0,54.96,54.96,20461.0,44.807,44.807,44.7744,44.7744,20461.0
2017-06-01 14:35:00,54.97,54.99,54.96,54.98,23607.0,44.7826,44.7989,44.7744,44.7907,23607.0
2017-06-01 14:40:00,54.98,55.0,54.96,54.97,40227.0,44.7907,44.807,44.7744,44.7826,40227.0
2017-06-01 14:45:00,54.98,54.99,54.94,54.98,12773.0,44.7907,44.7989,44.7581,44.7907,12773.0
2017-06-01 14:50:00,54.98,54.98,54.97,54.98,9082.0,44.7907,44.7907,44.7826,44.7907,9082.0
2017-06-01 14:55:00,54.98,54.99,54.94,54.97,15120.0,44.7907,44.7989,44.7581,44.7826,15120.0
2017-06-01 15:00:00,54.98,55.0,54.91,54.98,95082.0,44.7907,44.807,44.7337,44.7907,95082.0
2017-06-01 15:05:00,54.98,55.02,54.97,55.01,30800.0,44.7907,44.8233,44.7826,44.8152,30800.0
2017-06-01 15:10:00,55.02,55.06,55.01,55.04,27987.0,44.8233,44.8559,44.8152,44.8396,27987.0
2017-06-01 15:15:00,55.05,55.1,55.04,55.09,40928.0,44.8477,44.8885,44.8396,44.8803,40928.0
2017-06-01 15:20:00,55.1,55.2,55.09,55.16,63604.0,44.8885,44.9699,44.8803,44.9374,63604.0
2017-06-01 15:25:00,55.16,55.16,55.13,55.14,33341.0,44.9374,44.9374,44.9129,44.9211,33341.0
2017-06-01 15:30:00,55.14,55.23,55.11,55.22,41974.0,44.9211,44.9944,44.8966,44.9862,41974.0
2017-06-01 15:35:00,55.23,55.24,55.16,55.2,90957.0,44.9944,45.0025,44.9374,44.9699,90957.0
2017-06-01 15:40:00,55.19,55.29,55.19,55.29,54193.0,44.9618,45.0433,44.9618,45.0433,54193.0
2017-06-01 15:45:00,55.28,55.34,55.28,55.34,85067.0,45.0351,45.084,45.0351,45.084,85067.0
2017-06-01 15:50:00,55.33,55.34,55.3,55.3,79342.0,45.0758,45.084,45.0514,45.0514,79342.0
2017-06-01 15:55:00,55.3,55.4,55.3,55.4,182538.0,45.0514,45.1329,45.0514,45.1329,182538.0
2017-06-02 09:30:00,55.48,55.63,55.45,55.59,70353.0,45.198,45.3203,45.1736,45.2877,70353.0
2017-06-02 09:35:00,55.63,55.66,55.49,55.49,13493.0,45.3203,45.3447,45.2062,45.2062,13493.0
2017-06-02 09:40:00,55.53,55.62,55.5,55.61,9741.0,45.2388,45.3121,45.2143,45.304,9741.0
2017-06-02 09:45:00,55.63,55.64,55.49,55.49,54233.0,45.3203,45.3284,45.2062,45.2062,54233.0
2017-06-02 09:50:00,55.5,55.5,55.36,55.37,10988.0,45.2143,45.2143,45.1003,45.1084,10988.0
2017-06-02 09:55:00,55.38,55.44,55.36,55.41,20100.0,45.1166,45.1655,45.1003,45.141,20100.0
2017-06-02 10:00:00,55.4,55.47,55.39,55.46,17029.0,45.1329,45.1899,45.1247,45.1818,17029.0
2017-06-02 10:05:00,55.47,55.47,55.42,55.43,10048.0,45.1899,45.1899,45.1492,45.1573,10048.0
2017-06-02 10:10:00,55.43,55.49,55.42,55.45,14340.0,45.1573,45.2062,45.1492,45.1736,14340.0
2017-06-02 10:15:00,55.45,55.53,55.43,55.51,19027.0,45.1736,45.2388,45.1573,45.2225,19027.0
2017-06-02 10:20:00,55.52,55.58,55.5,55.57,16494.0,45.2306,45.2795,45.2143,45.2714,16494.0
2017-06-02 10:25:00,55.57,55.58,55.52,55.54,7933.0,45.2714,45.2795,45.2306,45.2469,7933.0
2017-06-02 10:30:00,55.54,55.57,55.53,55.53,22253.0,45.2469,45.2714,45.2388,45.2388,22253.0
2017-06-02 10:35:00,55.53,55.57,55.48,55.57,21115.0,45.2388,45.2714,45.198,45.2714,21115.0
2017-06-02 10:40:00,55.58,55.65,55.58,55.61,42390.0,45.2795,45.3365,45.2795,45.304,42390.0
2017-06-02 10:45:00,55.61,55.64,55.58,55.61,37334.0,45.304,45.3284,45.2795,45.304,37334.0
2017-06-02 10:50:00,55.61,55.67,55.61,55.66,15599.0,45.304,45.3528,45.304,45.3447,15599.0
2017-06-02 10:55:00,55.66,55.69,55.61,55.64,23226.0,45.3447,45.3691,45.304,45.3284,23226.0
2017-06-02 11:00:00,55.64,55.66,55.6,55.66,13465.0,45.3284,45.3447,45.2958,45.3447,13465.0
2017-06-02 11:05:00,55.66,55.67,55.62,55.63,32151.0,45.3447,45.3528,45.3121,45.3203,32151.0
2017-06-02 11:10:00,55.64,55.64,55.59,55.62,29838.0,45.3284,45.3284,45.2877,45.3121,29838.0
2017-06-02 11:15:00,55.62,55.69,55.62,55.68,27155.0,45.3121,45.3691,45.3121,45.361,27155.0
2017-06-02 11:20:00,55.69,55.73,55.67,55.72,18441.0,45.3691,45.4017,45.3528,45.3936,18441.0
2017-06-02 11:25:00,55.72,55.72,55.69,55.72,13825.0,45.3936,45.3936,45.3691,45.3936,13825.0
2017-06-02 11:30:00,55.72,55.73,55.69,55.73,19056.0,45.3936,45.4017,45.3691,45.4017,19056.0
2017-06-02 11:35:00,55.73,55.77,55.71,55.76,22719.0,45.4017,45.4343,45.3854,45.4262,22719.0
2017-06-02 11:40:00,55.76,55.78,55.73,55.74,17203.0,45.4262,45.4425,45.4017,45.4099,17203.0
2017-06-02 11:45:00,55.74,55.76,55.72,55.75,10655.0,45.4099,45.4262,45.3936,45.418,10655.0
2017-06-02 11:50:00,55.75,55.79,55.74,55.79,11253.0,45.418,45.4506,45.4099,45.4506,11253.0
2017-06-02 11:55:00,55.78,55.8,55.76,55.77,14762.0,45.4425,45.4587,45.4262,45.4343,14762.0
2017-06-02 12:00:00,55.77,55.78,55.74,55.76,15649.0,45.4343,45.4425,45.4099,45.4262,15649.0
2017-06-02 12:05:00,55.76,55.78,55.75,55.76,14934.0,45.4262,45.4425,45.418,45.4262,14934.0
2017-06-02 12:10:00,55.77,55.8,55.75,55.8,16010.0,45.4343,45.4587,45.418,45.4587,16010.0
2017-06-02 12:15:00,55.8,55.81,55.77,55.8,29912.0,45.4587,45.4669,45.4343,45.4587,29912.0
2017-06-02 12:20:00,55.8,55.8,55.77,55.78,6156.0,45.4587,45.4587,45.4343,45.4425,6156.0
2017-06-02 12:25:00,55.78,55.79,55.74,55.75,8017.0,45.4425,45.4506,45.4099,45.418,8017.0
2017-06-02 12:30:00,55.75,55.78,55.74,55.78,12863.0,45.418,45.4425,45.4099,45.4425,12863.0
2017-06-02 12:35:00,55.78,55.78,55.76,55.77,7228.0,45.4425,45.4425,45.4262,45.4343,7228.0
2017-06-02 12:40:00,55.77,55.79,55.76,55.77,14164.0,45.4343,45.4506,45.4262,45.4343,14164.0
2017-06-02 12:45:00,55.77,55.8,55.76,55.8,17650.0,45.4343,45.4587,45.4262,45.4587,17650.0
2017-06-02 12:50:00,55.8,55.83,55.79,55.8,11507.0,45.4587,45.4832,45.4506,45.4587,11507.0
2017-06-02 12:55:00,55.8,55.81,55.77,55.78,11060.0,45.4587,45.4669,45.4343,45.4425,11060.0
2017-06-02 13:00:00,55.77,55.8,55.76,55.79,19497.0,45.4343,45.4587,45.4262,45.4506,19497.0
2017-06-02 13:05:00,55.78,55.78,55.7,55.71,25683.0,45.4425,45.4425,45.3773,45.3854,25683.0
2017-06-02 13:10:00,55.69,55.72,55.68,55.68,14771.0,45.3691,45.3936,45.361,45.361,14771.0
2017-06-02 13:15:00,55.68,55.68,55.66,55.68,8596.0,45.361,45.361,45.3447,45.361,8596.0
2017-06-02 13:20:00,55.68,55.68,55.62,55.64,12920.0,45.361,45.361,45.3121,45.3284,12920.0
2017-06-02 13:25:00,55.63,55.66,55.63,55.65,7300.0,45.3203,45.3447,45.3203,45.3365,7300.0
2017-06-02 13:30:00,55.64,55.7,55.63,55.69,20465.0,45.3284,45.3773,45.3203,45.3691,20465.0
2017-06-02 13:35:00,55.69,55.73,55.69,55.71,16671.0,45.3691,45.4017,45.3691,45.3854,16671.0
2017-06-02 13:40:00,55.71,55.74,55.7,55.71,9630.0,45.3854,45.4099,45.3773,45.3854,9630.0
2017-06-02 13:45:00,55.71,55.72,55.68,55.7,9684.0,45.3854,45.3936,45.361,45.3773,9684.0
2017-06-02 13:50:00,55.69,55.71,55.69,55.71,8169.0,45.3691,45.3854,45.3691,45.3854,8169.0
2017-06-02 13:55:00,55.7,55.7,55.67,55.69,15263.0,45.3773,45.3773,45.3528,45.3691,15263.0
2017-06-02 14:00:00,55.68,55.7,55.66,55.66,11279.0,45.361,45.3773,45.3447,45.3447,11279.0
2017-06-02 14:05:00,55.66,55.67,55.6,55.6,17652.0,45.3447,45.3528,45.2958,45.2958,17652.0
2017-06-02 14:10:00,55.61,55.65,55.6,55.6,22666.0,45.304,45.3365,45.2958,45.2958,22666.0
2017-06-02 14:15:00,55.61,55.66,55.6,55.65,23717.0,45.304,45.3447,45.2958,45.3365,23717.0
2017-06-02 14:20:00,55.66,55.67,55.65,55.66,14842.0,45.3447,45.3528,45.3365,45.3447,14842.0
2017-06-02 14:25:00,55.66,55.67,55.62,55.63,23977.0,45.3447,45.3528,45.3121,45.3203,23977.0
2017-06-02 14:30:00,55.64,55.66,55.62,55.63,19000.0,45.3284,45.3447,45.3121,45.3203,19000.0
2017-06-02 14:35:00,55.62,55.66,55.62,55.65,15521.0,45.3121,45.3447,45.3121,45.3365,15521.0
2017-06-02 14:40:00,55.65,55.66,55.63,55.64,27158.0,45.3365,45.3447,45.3203,45.3284,27158.0
2017-06-02 14:45:00,55.64,55.66,55.63,55.64,26475.0,45.3284,45.3447,45.3203,45.3284,26475.0
2017-06-02 14:50:00,55.64,55.67,55.62,55.64,21321.0,45.3284,45.3528,45.3121,45.3284,21321.0
2017-06-02 14:55:00,55.64,55.66,55.63,55.66,24497.0,45.3284,45.3447,45.3203,45.3447,24497.0
2017-06-02 15:00:00,55.66,55.67,55.63,55.66,26291.0,45.3447,45.3528,45.3203,45.3447,26291.0
2017-06-02 15:05:00,55.66,55.66,55.64,55.66,15800.0,45.3447,45.3447,45.3284,45.3447,15800.0
2017-06-02 15:10:00,55.66,55.67,55.64,55.66,18750.0,45.3447,45.3528,45.3284,45.3447,18750.0
2017-06-02 15:15:00,55.67,55.71,55.66,55.7,30971.0,45.3528,45.3854,45.3447,45.3773,30971.0
2017-06-02 15:20:00,55.71,55.72,55.7,55.72,27580.0,45.3854,45.3936,45.3773,45.3936,27580.0
2017-06-02 15:25:00,55.71,55.74,55.71,55.72,45166.0,45.3854,45.4099,45.3854,45.3936,45166.0
2017-06-02 15:30:00,55.71,55.76,55.69,55.76,25226.0,45.3854,45.4262,45.3691,45.4262,25226.0
2017-06-02 15:35:00,55.77,55.8,55.76,55.79,53310.0,45.4343,45.4587,45.4262,45.4506,53310.0
2017-06-02 15:40:00,55.78,55.84,55.76,55.77,62545.0,45.4425,45.4913,45.4262,45.4343,62545.0
2017-06-02 15:45:00,55.77,55.78,55.69,55.71,87373.0,45.4343,45.4425,45.3691,45.3854,87373.0
2017-06-02 15:50:00,55.71,55.75,55.69,55.7,90540.0,45.3854,45.418,45.3691,45.3773,90540.0
2017-06-02 15:55:00,55.7,55.74,55.68,55.72,239294.0,45.3773,45.4099,45.361,45.3936,239294.0
2017-06-05 09:30:00,55.57,55.65,55.54,55.55,26938.0,45.2714,45.3365,45.2469,45.2551,26938.0
2017-06-05 09:35:00,55.55,55.56,55.49,55.52,10927.0,45.2551,45.2632,45.2062,45.2306,10927.0
2017-06-05 09:40:00,55.52,55.54,55.43,55.44,18358.0,45.2306,45.2469,45.1573,45.1655,18358.0
2017-06-05 09:45:00,55.45,55.47,55.41,55.46,13847.0,45.1736,45.1899,45.141,45.1818,13847.0
2017-06-05 09:50:00,55.47,55.54,55.47,55.52,12316.0,45.1899,45.2469,45.1899,45.2306,12316.0
2017-06-05 09:55:00,55.55,55.63,55.54,55.62,22622.0,45.2551,45.3203,45.2469,45.3121,22622.0
2017-06-05 10:00:00,55.63,55.67,55.63,55.64,11016.0,45.3203,45.3528,45.3203,45.3284,11016.0
2017-06-05 10:05:00,55.64,55.64,55.59,55.61,10177.0,45.3284,45.3284,45.2877,45.304,10177.0
2017-06-05 10:10:00,55.62,55.72,55.61,55.72,19177.0,45.3121,45.3936,45.304,45.3936,19177.0
2017-06-05 10:15:00,55.72,55.73,55.69,55.72,28565.0,45.3936,45.4017,45.3691,45.3936,28565.0
2017-06-05 10:20:00,55.72,55.73,55.67,55.69,7148.0,45.3936,45.4017,45.3528,45.3691,7148.0
2017-06-05 10:25:00,55.69,55.69,55.62,55.64,23414.0,45.3691,45.3691,45.3121,45.3284,23414.0
2017-06-05 10:30:00,55.65,55.73,55.65,55.73,19362.0,45.3365,45.4017,45.3365,45.4017,19362.0
2017-06-05 10:35:00,55.73,55.73,55.69,55.73,16554.0,45.4017,45.4017,45.3691,45.4017,16554.0
2017-06-05 10:40:00,55.72,55.73,55.69,55.71,31503.0,45.3936,45.4017,45.3691,45.3854,31503.0
2017-06-05 10:45:00,55.71,55.71,55.66,55.69,14349.0,45.3854,45.3854,45.3447,45.3691,14349.0
2017-06-05 10:50:00,55.68,55.69,55.67,55.69,9218.0,45.361,45.3691,45.3528,45.3691,9218.0
2017-06-05 10:55:00,55.69,55.7,55.66,55.66,8671.0,45.3691,45.3773,45.3447,45.3447,8671.0
2017-06-05 11:00:00,55.66,55.67,55.61,55.61,8102.0,45.3447,45.3528,45.304,45.304,8102.0
2017-06-05 11:05:00,55.61,55.61,55.44,55.51,92288.0,45.304,45.304,45.1655,45.2225,92288.0
2017-06-05 11:10:00,55.51,55.56,55.5,55.55,30027.0,45.2225,45.2632,45.2143,45.2551,30027.0
2017-06-05 11:15:00,55.54,55.57,55.53,55.57,31003.0,45.2469,45.2714,45.2388,45.2714,31003.0
2017-06-05 11:20:00,55.57,55.58,55.55,55.56,10338.0,45.2714,45.2795,45.2551,45.2632,10338.0
2017-06-05 11:25:00,55.56,55.56,55.51,55.52,48479.0,45.2632,45.2632,45.2225,45.2306,48479.0
2017-06-05 11:30:00,55.52,55.54,55.5,55.54,21673.0,45.2306,45.2469,45.2143,45.2469,21673.0
2017-06-05 11:35:00,55.54,55.57,55.54,55.56,26374.0,45.2469,45.2714,45.2469,45.2632,26374.0
2017-06-05 11:40:00,55.56,55.6,55.55,55.59,34251.0,45.2632,45.2958,45.2551,45.2877,34251.0
2017-06-05 11:45:00,55.6,55.61,55.58,55.6,22075.0,45.2958,45.304,45.2795,45.2958,22075.0
2017-06-05 11:50:00,55.6,55.61,55.6,55.61,10400.0,45.2958,45.304,45.2958,45.304,10400.0
2017-06-05 11:55:00,55.61,55.63,55.58,55.58,33809.0,45.304,45.3203,45.2795,45.2795,33809.0
2017-06-05 12:00:00,55.57,55.58,55.53,55.58,33374.0,45.2714,45.2795,45.2388,45.2795,33374.0
2017-06-05 12:05:00,55.59,55.62,55.58,55.6,12780.0,45.2877,45.3121,45.2795,45.2958,12780.0
2017-06-05 12:10:00,55.6,55.61,55.58,55.59,11777.0,45.2958,45.304,45.2795,45.2877,11777.0
2017-06-05 12:15:00,55.6,55.6,55.58,55.58,9687.0,45.2958,45.2958,45.2795,45.2795,9687.0
2017-06-05 12:20:00,55.59,55.59,55.56,55.57,17373.0,45.2877,45.2877,45.2632,45.2714,17373.0
2017-06-05 12:25:00,55.57,55.57,55.52,55.55,23418.0,45.2714,45.2714,45.2306,45.2551,23418.0
2017-06-05 12:30:00,55.56,55.56,55.5,55.51,8270.0,45.2632,45.2632,45.2143,45.2225,8270.0
2017-06-05 12:35:00,55.5,55.51,55.49,55.51,7342.0,45.2143,45.2225,45.2062,45.2225,7342.0
2017-06-05 12:40:00,55.51,55.51,55.48,55.48,8985.0,45.2225,45.2225,45.198,45.198,8985.0
2017-06-05 12:45:00,55.48,55.49,55.47,55.48,8900.0,45.198,45.2062,45.1899,45.198,8900.0
2017-06-05 12:50:00,55.47,55.47,55.42,55.44,8850.0,45.1899,45.1899,45.1492,45.1655,8850.0
2017-06-05 12:55:00,55.44,55.48,55.43,55.47,9615.0,45.1655,45.198,45.1573,45.1899,9615.0
2017-06-05 13:00:00,55.48,55.51,55.47,55.49,11773.0,45.198,45.2225,45.1899,45.2062,11773.0
2017-06-05 13:05:00,55.49,55.52,55.49,55.51,7065.0,45.2062,45.2306,45.2062,45.2225,7065.0
2017-06-05 13:10:00,55.52,55.52,55.45,55.48,29796.0,45.2306,45.2306,45.1736,45.198,29796.0
2017-06-05 13:15:00,55.48,55.5,55.48,55.5,4693.0,45.198,45.2143,45.198,45.2143,4693.0
2017-06-05 13:20:00,55.49,55.51,55.49,55.51,9523.0,45.2062,45.2225,45.2062,45.2225,9523.0
2017-06-05 13:25:00,55.51,55.52,55.49,55.51,8669.0,45.2225,45.2306,45.2062,45.2225,8669.0
2017-06-05 13:30:00,55.52,55.52,55.47,55.47,12361.0,45.2306,45.2306,45.1899,45.1899,12361.0
2017-06-05 13:35:00,55.47,55.5,55.47,55.49,8589.0,45.1899,45.2143,45.1899,45.2062,8589.0
2017-06-05 13:40:00,55.49,55.52,55.48,55.5,15908.0,45.2062,45.2306,45.198,45.2143,15908.0
2017-06-05 13:45:00,55.5,55.52,55.49,55.5,12658.0,45.2143,45.2306,45.2062,45.2143,12658.0
2017-06-05 13:50:00,55.5,55.52,55.49,55.51,17666.0,45.2143,45.2306,45.2062,45.2225,17666.0
2017-06-05 13:55:00,55.5,55.51,55.49,55.49,6262.0,45.2143,45.2225,45.2062,45.2062,6262.0
2017-06-05 14:00:00,55.49,55.55,55.49,55.54,22693.0,45.2062,45.2551,45.2062,45.2469,22693.0
2017-06-05 14:05:00,55.55,55.55,55.48,55.49,14073.0,45.2551,45.2551,45.198,45.2062,14073.0
2017-06-05 14:10:00,55.49,55.52,55.48,55.52,13406.0,45.2062,45.2306,45.198,45.2306,13406.0
2017-06-05 14:15:00,55.51,55.52,55.44,55.46,28634.0,45.2225,45.2306,45.1655,45.1818,28634.0
2017-06-05 14:20:00,55.46,55.46,55.44,55.46,14872.0,45.1818,45.1818,45.1655,45.1818,14872.0
2017-06-05 14:25:00,55.46,55.48,55.45,55.46,14988.0,45.1818,45.198,45.1736,45.1818,14988.0
2017-06-05 14:30:00,55.46,55.46,55.37,55.38,23693.0,45.1818,45.1818,45.1084,45.1166,23693.0
2017-06-05 14:35:00,55.37,55.41,55.37,55.41,19244.0,45.1084,45.141,45.1084,45.141,19244.0
2017-06-05 14:40:00,55.41,55.42,55.39,55.42,12953.0,45.141,45.1492,45.1247,45.1492,12953.0
2017-06-05 14:45:00,55.42,55.43,55.41,55.43,6443.0,45.1492,45.1573,45.141,45.1573,6443.0
2017-06-05 14:50:00,55.42,55.43,55.4,55.43,13679.0,45.1492,45.1573,45.1329,45.1573,13679.0
2017-06-05 14:55:00,55.43,55.44,55.42,55.44,10310.0,45.1573,45.1655,45.1492,45.1655,10310.0
2017-06-05 15:00:00,55.44,55.48,55.43,55.47,16478.0,45.1655,45.198,45.1573,45.1899,16478.0
2017-06-05 15:05:00,55.47,55.5,55.46,55.49,15654.0,45.1899,45.2143,45.1818,45.2062,15654.0
2017-06-05 15:10:00,55.5,55.53,55.49,55.52,19043.0,45.2143,45.2388,45.2062,45.2306,19043.0
2017-06-05 15:15:00,55.53,55.53,55.48,55.5,34452.0,45.2388,45.2388,45.198,45.2143,34452.0
2017-06-05 15:20:00,55.5,55.55,55.49,55.53,30998.0,45.2143,45.2551,45.2062,45.2388,30998.0
2017-06-05 15:25:00,55.53,55.54,55.52,55.54,18015.0,45.2388,45.2469,45.2306,45.2469,18015.0
2017-06-05 15:30:00,55.54,55.54,55.5,55.51,44927.0,45.2469,45.2469,45.2143,45.2225,44927.0
2017-06-05 15:35:00,55.51,55.52,55.48,55.48,36065.0,45.2225,45.2306,45.198,45.198,36065.0
2017-06-05 15:40:00,55.48,55.52,55.46,55.51,54447.0,45.198,45.2306,45.1818,45.2225,54447.0
2017-06-05 15:45:00,55.51,55.51,55.44,55.46,35924.0,45.2225,45.2225,45.1655,45.1818,35924.0
2017-06-05 15:50:00,55.46,55.47,55.43,55.44,70291.0,45.1818,45.1899,45.1573,45.1655,70291.0
2017-06-05 15:55:00,55.44,55.46,55.43,55.46,129713.0,45.1655,45.1818,45.1573,45.1818,129713.0
2017-06-06 09:30:00,55.25,55.25,54.99,55.17,42415.0,45.0107,45.0107,44.7989,44.9455,42415.0
2017-06-06 09:35:00,55.16,55.21,55.11,55.18,25919.0,44.9374,44.9781,44.8966,44.9536,25919.0
2017-06-06 09:40:00,55.17,55.26,55.13,55.24,20081.0,44.9455,45.0188,44.9129,45.0025,20081.0
2017-06-06 09:45:00,55.25,55.31,55.19,55.3,33440.0,45.0107,45.0596,44.9618,45.0514,33440.0
2017-06-06 09:50:00,55.29,55.37,55.29,55.36,32612.0,45.0433,45.1084,45.0433,45.1003,32612.0
2017-06-06 09:55:00,55.36,55.37,55.25,55.26,35361.0,45.1003,45.1084,45.0107,45.0188,35361.0
2017-06-06 10:00:00,55.27,55.32,55.24,55.31,36253.0,45.027,45.0677,45.0025,45.0596,36253.0
2017-06-06 10:05:00,55.32,55.34,55.26,55.3,17739.0,45.0677,45.084,45.0188,45.0514,17739.0
2017-06-06 10:10:00,55.31,55.36,55.3,55.3,14529.0,45.0596,45.1003,45.0514,45.0514,14529.0
2017-06-06 10:15:00,55.31,55.35,55.3,55.3,18007.0,45.0596,45.0921,45.0514,45.0514,18007.0
2017-06-06 10:20:00,55.3,55.31,55.27,55.29,21458.0,45.0514,45.0596,45.027,45.0433,21458.0
2017-06-06 10:25:00,55.28,55.29,55.23,55.26,17729.0,45.0351,45.0433,44.9944,45.0188,17729.0
2017-06-06 10:30:00,55.26,55.31,55.25,55.3,17353.0,45.0188,45.0596,45.0107,45.0514,17353.0
2017-06-06 10:35:00,55.31,55.31,55.25,55.26,15233.0,45.0596,45.0596,45.0107,45.0188,15233.0
2017-06-06 10:40:00,55.26,55.29,55.25,55.28,28718.0,45.0188,45.0433,45.0107,45.0351,28718.0
2017-06-06 10:45:00,55.29,55.41,55.28,55.4,42119.0,45.0433,45.141,45.0351,45.1329,42119.0
2017-06-06 10:50:00,55.4,55.42,55.37,55.37,45551.0,45.1329,45.1492,45.1084,45.1084,45551.0
2017-06-06 10:55:00,55.38,55.41,55.36,55.41,51366.0,45.1166,45.141,45.1003,45.141,51366.0
2017-06-06 11:00:00,55.41,55.44,55.4,55.43,28274.0,45.141,45.1655,45.1329,45.1573,28274.0
2017-06-06 11:05:00,55.42,55.43,55.31,55.34,34555.0,45.1492,45.1573,45.0596,45.084,34555.0
2017-06-06 11:10:00,55.34,55.34,55.28,55.31,13732.0,45.084,45.084,45.0351,45.0596,13732.0
2017-06-06 11:15:00,55.31,55.31,55.26,55.27,7653.0,45.0596,45.0596,45.0188,45.027,7653.0
2017-06-06 11:20:00,55.27,55.28,55.25,55.28,19616.0,45.027,45.0351,45.0107,45.0351,19616.0
2017-06-06 11:25:00,55.28,55.3,55.26,55.3,29109.0,45.0351,45.0514,45.0188,45.0514,29109.0
2017-06-06 11:30:00,55.29,55.35,55.28,55.33,32273.0,45.0433,45.0921,45.0351,45.0758,32273.0
2017-06-06 11:35:00,55.34,55.35,55.32,55.33,26901.0,45.084,45.0921,45.0677,45.0758,26901.0
2017-06-06 11:40:00,55.33,55.34,55.3,55.34,36587.0,45.0758,45.084,45.0514,45.084,36587.0
2017-06-06 11:45:00,55.34,55.35,55.33,55.34,22300.0,45.084,45.0921,45.0758,45.084,22300.0
2017-06-06 11:50:00,55.34,55.38,55.32,55.38,42255.0,45.084,45.1166,45.0677,45.1166,42255.0
2017-06-06 11:55:00,55.38,55.41,55.33,55.33,15969.0,45.1166,45.141,45.0758,45.0758,15969.0
2017-06-06 12:00:00,55.34,55.36,55.31,55.33,26539.0,45.084,45.1003,45.0596,45.0758,26539.0
2017-06-06 12:05:00,55.33,55.33,55.29,55.29,14655.0,45.0758,45.0758,45.0433,45.0433,14655.0
2017-06-06 12:10:00,55.29,55.3,55.22,55.22,28212.0,45.0433,45.0514,44.9862,44.9862,28212.0
2017-06-06 12:15:00,55.22,55.24,55.21,55.22,25774.0,44.9862,45.0025,44.9781,44.9862,25774.0
2017-06-06 12:20:00,55.23,55.24,55.22,55.22,12898.0,44.9944,45.0025,44.9862,44.9862,12898.0
2017-06-06 12:25:00,55.22,55.23,55.16,55.17,12019.0,44.9862,44.9944,44.9374,44.9455,12019.0
2017-06-06 12:30:00,55.18,55.19,55.15,55.17,15916.0,44.9536,44.9618,44.9292,44.9455,15916.0
2017-06-06 12:35:00,55.16,55.17,55.11,55.11,7304.0,44.9374,44.9455,44.8966,44.8966,7304.0
2017-06-06 12:40:00,55.12,55.12,55.1,55.11,12678.0,44.9048,44.9048,44.8885,44.8966,12678.0
2017-06-06 12:45:00,55.11,55.16,55.1,55.14,30681.0,44.8966,44.9374,44.8885,44.9211,30681.0
2017-06-06 12:50:00,55.13,55.15,55.11,55.12,21293.0,44.9129,44.9292,44.8966,44.9048,21293.0
2017-06-06 12:55:00,55.11,55.12,55.11,55.11,13962.0,44.8966,44.9048,44.8966,44.8966,13962.0
2017-06-06 13:00:00,55.12,55.12,55.11,55.11,8526.0,44.9048,44.9048,44.8966,44.8966,8526.0
2017-06-06 13:05:00,55.12,55.12,55.08,55.09,15492.0,44.9048,44.9048,44.8722,44.8803,15492.0
2017-06-06 13:10:00,55.09,55.09,55.0,55.02,20469.0,44.8803,44.8803,44.807,44.8233,20469.0
2017-06-06 13:15:00,55.02,55.03,55.01,55.01,7728.0,44.8233,44.8314,44.8152,44.8152,7728.0
2017-06-06 13:20:00,55.02,55.02,54.99,54.99,21778.0,44.8233,44.8233,44.7989,44.7989,21778.0
2017-06-06 13:25:00,54.98,54.98,54.92,54.94,19674.0,44.7907,44.7907,44.7418,44.7581,19674.0
2017-06-06 13:30:00,54.94,54.94,54.92,54.93,14297.0,44.7581,44.7581,44.7418,44.75,14297.0
2017-06-06 13:35:00,54.92,54.94,54.92,54.93,9909.0,44.7418,44.7581,44.7418,44.75,9909.0
2017-06-06 13:40:00,54.94,54.94,54.92,54.94,19812.0,44.7581,44.7581,44.7418,44.7581,19812.0
2017-06-06 13:45:00,54.94,55.04,54.93,55.04,16089.0,44.7581,44.8396,44.75,44.8396,16089.0
2017-06-06 13:50:00,55.05,55.1,55.05,55.09,12134.0,44.8477,44.8885,44.8477,44.8803,12134.0
2017-06-06 13:55:00,55.08,55.09,55.06,55.06,11460.0,44.8722,44.8803,44.8559,44.8559,11460.0
2017-06-06 14:00:00,55.07,55.1,55.05,55.09,16177.0,44.864,44.8885,44.8477,44.8803,16177.0
2017-06-06 14:05:00,55.09,55.14,55.08,55.14,13132.0,44.8803,44.9211,44.8722,44.9211,13132.0
2017-06-06 14:10:00,55.14,55.15,55.12,55.13,16596.0,44.9211,44.9292,44.9048,44.9129,16596.0
2017-06-06 14:15:00,55.13,55.14,55.1,55.11,17835.0,44.9129,44.9211,44.8885,44.8966,17835.0
2017-06-06 14:20:00,55.11,55.11,55.09,55.1,11207.0,44.8966,44.8966,44.8803,44.8885,11207.0
2017-06-06 14:25:00,55.1,55.11,55.08,55.1,28703.0,44.8885,44.8966,44.8722,44.8885,28703.0
2017-06-06 14:30:00,55.11,55.18,55.1,55.18,16159.0,44.8966,44.9536,44.8885,44.9536,16159.0
2017-06-06 14:35:00,55.18,55.2,55.15,55.17,22075.0,44.9536,44.9699,44.9292,44.9455,22075.0
2017-06-06 14:40:00,55.17,55.2,55.16,55.19,30349.0,44.9455,44.9699,44.9374,44.9618,30349.0
2017-06-06 14:45:00,55.19,55.24,55.16,55.23,33329.0,44.9618,45.0025,44.9374,44.9944,33329.0
2017-06-06 14:50:00,55.23,55.26,55.23,55.26,19010.0,44.9944,45.0188,44.9944,45.0188,19010.0
2017-06-06 14:55:00,55.26,55.27,55.24,55.27,20194.0,45.0188,45.027,45.0025,45.027,20194.0
2017-06-06 15:00:00,55.27,55.28,55.17,55.17,63944.0,45.027,45.0351,44.9455,44.9455,63944.0
2017-06-06 15:05:00,55.18,55.24,55.17,55.24,27752.0,44.9536,45.0025,44.9455,45.0025,27752.0
2017-06-06 15:10:00,55.24,55.24,55.18,55.21,20401.0,45.0025,45.0025,44.9536,44.9781,20401.0
2017-06-06 15:15:00,55.22,55.23,55.21,55.21,21429.0,44.9862,44.9944,44.9781,44.9781,21429.0
2017-06-06 15:20:00,55.22,55.22,55.18,55.19,23358.0,44.9862,44.9862,44.9536,44.9618,23358.0
2017-06-06 15:25:00,55.19,55.21,55.16,55.17,65233.0,44.9618,44.9781,44.9374,44.9455,65233.0
2017-06-06 15:30:00,55.16,55.17,55.1,55.12,69771.0,44.9374,44.9455,44.8885,44.9048,69771.0
2017-06-06 15:35:00,55.12,55.12,55.1,55.1,22528.0,44.9048,44.9048,44.8885,44.8885,22528.0
2017-06-06 15:40:00,55.1,55.13,55.06,55.09,69606.0,44.8885,44.9129,44.8559,44.8803,69606.0
2017-06-06 15:45:00,55.08,55.12,55.08,55.09,28866.0,44.8722,44.9048,44.8722,44.8803,28866.0
2017-06-06 15:50:00,55.09,55.12,55.05,55.07,71397.0,44.8803,44.9048,44.8477,44.864,71397.0
2017-06-06 15:55:00,55.06,55.1,55.06,55.09,93407.0,44.8559,44.8885,44.8559,44.8803,93407.0
2017-06-07 09:30:00,55.07,55.15,54.91,54.97,21942.0,44.864,44.9292,44.7337,44.7826,21942.0
2017-06-07 09:35:00,54.96,55.01,54.91,54.95,15013.0,44.7744,44.8152,44.7337,44.7663,15013.0
2017-06-07 09:40:00,54.95,54.95,54.79,54.79,40159.0,44.7663,44.7663,44.6359,44.6359,40159.0
2017-06-07 09:45:00,54.8,54.81,54.74,54.78,29173.0,44.6441,44.6522,44.5952,44.6278,29173.0
2017-06-07 09:50:00,54.79,54.83,54.73,54.74,29322.0,44.6359,44.6685,44.587,44.5952,29322.0
2017-06-07 09:55:00,54.73,54.8,54.71,54.8,23187.0,44.587,44.6441,44.5708,44.6441,23187.0
2017-06-07 10:00:00,54.79,54.8,54.71,54.78,35142.0,44.6359,44.6441,44.5708,44.6278,35142.0
2017-06-07 10:05:00,54.79,54.86,54.78,54.79,38984.0,44.6359,44.693,44.6278,44.6359,38984.0
2017-06-07 10:10:00,54.79,54.81,54.76,54.78,45012.0,44.6359,44.6522,44.6115,44.6278,45012.0
2017-06-07 10:15:00,54.77,54.8,54.76,54.8,25402.0,44.6196,44.6441,44.6115,44.6441,25402.0
2017-06-07 10:20:00,54.8,54.81,54.75,54.77,10865.0,44.6441,44.6522,44.6033,44.6196,10865.0
2017-06-07 10:25:00,54.76,54.77,54.64,54.65,43625.0,44.6115,44.6196,44.5137,44.5219,43625.0
2017-06-07 10:30:00,54.65,54.65,54.57,54.6,34639.0,44.5219,44.5219,44.4567,44.4811,34639.0
2017-06-07 10:35:00,54.6,54.71,54.59,54.69,15933.0,44.4811,44.5708,44.473,44.5545,15933.0
2017-06-07 10:40:00,54.68,54.69,54.64,54.68,42325.0,44.5463,44.5545,44.5137,44.5463,42325.0
2017-06-07 10:45:00,54.69,54.69,54.66,54.68,14997.0,44.5545,44.5545,44.53,44.5463,14997.0
2017-06-07 10:50:00,54.68,54.71,54.63,54.71,30093.0,44.5463,44.5708,44.5056,44.5708,30093.0
2017-06-07 10:55:00,54.72,54.73,54.71,54.71,11893.0,44.5789,44.587,44.5708,44.5708,11893.0
2017-06-07 11:00:00,54.71,54.72,54.64,54.67,16078.0,44.5708,44.5789,44.5137,44.5382,16078.0
2017-06-07 11:05:00,54.67,54.71,54.66,54.68,19025.0,44.5382,44.5708,44.53,44.5463,19025.0
2017-06-07 11:10:00,54.68,54.69,54.67,54.68,13803.0,44.5463,44.5545,44.5382,44.5463,13803.0
2017-06-07 11:15:00,54.68,54.68,54.65,54.66,52105.0,44.5463,44.5463,44.5219,44.53,52105.0
2017-06-07 11:20:00,54.65,54.73,54.65,54.72,33863.0,44.5219,44.587,44.5219,44.5789,33863.0
2017-06-07 11:25:00,54.71,54.71,54.65,54.67,31399.0,44.5708,44.5708,44.5219,44.5382,31399.0
2017-06-07 11:30:00,54.67,54.68,54.65,54.66,16209.0,44.5382,44.5463,44.5219,44.53,16209.0
2017-06-07 11:35:00,54.66,54.68,54.65,54.67,15547.0,44.53,44.5463,44.5219,44.5382,15547.0
2017-06-07 11:40:00,54.68,54.68,54.66,54.68,6335.0,44.5463,44.5463,44.53,44.5463,6335.0
2017-06-07 11:45:00,54.68,54.68,54.64,54.68,25812.0,44.5463,44.5463,44.5137,44.5463,25812.0
2017-06-07 11:50:00,54.68,54.68,54.65,54.68,26492.0,44.5463,44.5463,44.5219,44.5463,26492.0
2017-06-07 11:55:00,54.67,54.69,54.66,54.66,13268.0,44.5382,44.5545,44.53,44.53,13268.0
2017-06-07 12:00:00,54.66,54.67,54.6,54.6,26501.0,44.53,44.5382,44.4811,44.4811,26501.0
2017-06-07 12:05:00,54.61,54.61,54.6,54.6,9836.0,44.4893,44.4893,44.4811,44.4811,9836.0
2017-06-07 12:10:00,54.61,54.61,54.56,54.57,14976.0,44.4893,44.4893,44.4486,44.4567,14976.0
2017-06-07 12:15:00,54.57,54.57,54.52,54.53,27876.0,44.4567,44.4567,44.416,44.4241,27876.0
2017-06-07 12:20:00,54.52,54.56,54.51,54.56,21705.0,44.416,44.4486,44.4078,44.4486,21705.0
2017-06-07 12:25:00,54.55,54.57,54.54,54.56,29615.0,44.4404,44.4567,44.4323,44.4486,29615.0
2017-06-07 12:30:00,54.55,54.58,54.55,54.57,19377.0,44.4404,44.4648,44.4404,44.4567,19377.0
2017-06-07 12:35:00,54.57,54.66,54.56,54.65,27655.0,44.4567,44.53,44.4486,44.5219,27655.0
2017-06-07 12:40:00,54.66,54.67,54.63,54.67,17600.0,44.53,44.5382,44.5056,44.5382,17600.0
2017-06-07 12:45:00,54.67,54.68,54.58,54.62,23792.0,44.5382,44.5463,44.4648,44.4974,23792.0
2017-06-07 12:50:00,54.62,54.62,54.56,54.6,15663.0,44.4974,44.4974,44.4486,44.4811,15663.0
2017-06-07 12:55:00,54.61,54.66,54.61,54.64,16167.0,44.4893,44.53,44.4893,44.5137,16167.0
2017-06-07 13:00:00,54.65,54.68,54.64,54.66,13172.0,44.5219,44.5463,44.5137,44.53,13172.0
2017-06-07 13:05:00,54.67,54.67,54.62,54.63,22369.0,44.5382,44.5382,44.4974,44.5056,22369.0
2017-06-07 13:10:00,54.64,54.67,54.63,54.67,17147.0,44.5137,44.5382,44.5056,44.5382,17147.0
2017-06-07 13:15:00,54.68,54.69,54.65,54.66,13366.0,44.5463,44.5545,44.5219,44.53,13366.0
2017-06-07 13:20:00,54.66,54.71,54.64,54.71,12915.0,44.53,44.5708,44.5137,44.5708,12915.0
2017-06-07 13:25:00,54.71,54.71,54.69,54.7,15140.0,44.5708,44.5708,44.5545,44.5626,15140.0
2017-06-07 13:30:00,54.69,54.71,54.68,54.71,9004.0,44.5545,44.5708,44.5463,44.5708,9004.0
2017-06-07 13:35:00,54.71,54.74,54.7,54.74,9189.0,44.5708,44.5952,44.5626,44.5952,9189.0
2017-06-07 13:40:00,54.74,54.76,54.73,54.75,11244.0,44.5952,44.6115,44.587,44.6033,11244.0
2017-06-07 13:45:00,54.76,54.77,54.74,54.75,12795.0,44.6115,44.6196,44.5952,44.6033,12795.0
2017-06-07 13:50:00,54.75,54.76,54.74,54.76,9406.0,44.6033,44.6115,44.5952,44.6115,9406.0
2017-06-07 13:55:00,54.76,54.79,54.74,54.76,20413.0,44.6115,44.6359,44.5952,44.6115,20413.0
2017-06-07 14:00:00,54.76,54.77,54.73,54.77,20056.0,44.6115,44.6196,44.587,44.6196,20056.0
2017-06-07 14:05:00,54.77,54.8,54.76,54.78,18824.0,44.6196,44.6441,44.6115,44.6278,18824.0
2017-06-07 14:10:00,54.78,54.79,54.76,54.77,29988.0,44.6278,44.6359,44.6115,44.6196,29988.0
2017-06-07 14:15:00,54.77,54.79,54.77,54.79,12953.0,44.6196,44.6359,44.6196,44.6359,12953.0
2017-06-07 14:20:00,54.79,54.82,54.78,54.82,8531.0,44.6359,44.6604,44.6278,44.6604,8531.0
2017-06-07 14:25:00,54.82,54.84,54.8,54.8,16161.0,44.6604,44.6767,44.6441,44.6441,16161.0
2017-06-07 14:30:00,54.81,54.83,54.8,54.8,13918.0,44.6522,44.6685,44.6441,44.6441,13918.0
2017-06-07 14:35:00,54.8,54.81,54.78,54.78,10161.0,44.6441,44.6522,44.6278,44.6278,10161.0
2017-06-07 14:40:00,54.79,54.8,54.76,54.77,16023.0,44.6359,44.6441,44.6115,44.6196,16023.0
2017-06-07 14:45:00,54.77,54.8,54.76,54.77,19077.0,44.6196,44.6441,44.6115,44.6196,19077.0
2017-06-07 14:50:00,54.77,54.79,54.76,54.77,13518.0,44.6196,44.6359,44.6115,44.6196,13518.0
2017-06-07 14:55:00,54.77,54.77,54.73,54.74,31221.0,44.6196,44.6196,44.587,44.5952,31221.0
2017-06-07 15:00:00,54.75,54.75,54.71,54.73,21879.0,44.6033,44.6033,44.5708,44.587,21879.0
2017-06-07 15:05:00,54.72,54.74,54.71,54.72,13945.0,44.5789,44.5952,44.5708,44.5789,13945.0
2017-06-07 15:10:00,54.72,54.72,54.69,54.7,17455.0,44.5789,44.5789,44.5545,44.5626,17455.0
2017-06-07 15:15:00,54.7,54.7,54.66,54.66,27387.0,44.5626,44.5626,44.53,44.53,27387.0
2017-06-07 15:20:00,54.67,54.72,54.66,54.69,30490.0,44.5382,44.5789,44.53,44.5545,30490.0
2017-06-07 15:25:00,54.7,54.7,54.66,54.69,33105.0,44.5626,44.5626,44.53,44.5545,33105.0
2017-06-07 15:30:00,54.69,54.69,54.67,54.69,28695.0,44.5545,44.5545,44.5382,44.5545,28695.0
2017-06-07 15:35:00,54.69,54.71,54.68,54.7,28128.0,44.5545,44.5708,44.5463,44.5626,28128.0
2017-06-07 15:40:00,54.69,54.75,54.68,54.75,51492.0,44.5545,44.6033,44.5463,44.6033,51492.0
2017-06-07 15:45:00,54.75,54.78,54.74,54.75,39471.0,44.6033,44.6278,44.5952,44.6033,39471.0
2017-06-07 15:50:00,54.76,54.77,54.74,54.74,57680.0,44.6115,44.6196,44.5952,44.5952,57680.0
2017-06-07 15:55:00,54.75,54.75,54.69,54.75,131824.0,44.6033,44.6033,44.5545,44.6033,131824.0
2017-06-08 09:30:00,54.87,54.99,54.8,54.92,56248.0,44.7011,44.7989,44.6441,44.7418,56248.0
2017-06-08 09:35:00,54.93,55.04,54.93,54.97,30935.0,44.75,44.8396,44.75,44.7826,30935.0
2017-06-08 09:40:00,54.97,54.97,54.79,54.79,33771.0,44.7826,44.7826,44.6359,44.6359,33771.0
2017-06-08 09:45:00,54.8,54.81,54.68,54.69,42336.0,44.6441,44.6522,44.5463,44.5545,42336.0
2017-06-08 09:50:00,54.69,54.74,54.63,54.65,30864.0,44.5545,44.5952,44.5056,44.5219,30864.0
2017-06-08 09:55:00,54.65,54.66,54.55,54.61,28979.0,44.5219,44.53,44.4404,44.4893,28979.0
2017-06-08 10:00:00,54.62,54.7,54.62,54.66,39150.0,44.4974,44.5626,44.4974,44.53,39150.0
2017-06-08 10:05:00,54.65,54.69,54.61,54.62,32291.0,44.5219,44.5545,44.4893,44.4974,32291.0
2017-06-08 10:10:00,54.63,54.69,54.62,54.66,24699.0,44.5056,44.5545,44.4974,44.53,24699.0
2017-06-08 10:15:00,54.65,54.7,54.63,54.68,18686.0,44.5219,44.5626,44.5056,44.5463,18686.0
2017-06-08 10:20:00,54.67,54.67,54.6,54.65,19470.0,44.5382,44.5382,44.4811,44.5219,19470.0
2017-06-08 10:25:00,54.65,54.78,54.62,54.76,57465.0,44.5219,44.6278,44.4974,44.6115,57465.0
2017-06-08 10:30:00,54.76,54.79,54.73,54.79,27827.0,44.6115,44.6359,44.587,44.6359,27827.0
2017-06-08 10:35:00,54.81,54.82,54.74,54.75,27635.0,44.6522,44.6604,44.5952,44.6033,27635.0
2017-06-08 10:40:00,54.74,54.77,54.74,54.76,14832.0,44.5952,44.6196,44.5952,44.6115,14832.0
2017-06-08 10:45:00,54.77,54.8,54.76,54.8,9099.0,44.6196,44.6441,44.6115,44.6441,9099.0
2017-06-08 10:50:00,54.8,54.9,54.78,54.9,56250.0,44.6441,44.7255,44.6278,44.7255,56250.0
2017-06-08 10:55:00,54.9,54.91,54.84,54.85,31434.0,44.7255,44.7337,44.6767,44.6848,31434.0
2017-06-08 11:00:00,54.85,54.86,54.81,54.85,22149.0,44.6848,44.693,44.6522,44.6848,22149.0
2017-06-08 11:05:00,54.84,54.86,54.83,54.86,10542.0,44.6767,44.693,44.6685,44.693,10542.0
2017-06-08 11:10:00,54.86,54.9,54.85,54.89,25563.0,44.693,44.7255,44.6848,44.7174,25563.0
2017-06-08 11:15:00,54.89,54.89,54.83,54.84,29756.0,44.7174,44.7174,44.6685,44.6767,29756.0
2017-06-08 11:20:00,54.84,54.84,54.8,54.82,18028.0,44.6767,44.6767,44.6441,44.6604,18028.0
2017-06-08 11:25:00,54.82,54.82,54.74,54.75,17952.0,44.6604,44.6604,44.5952,44.6033,17952.0
2017-06-08 11:30:00,54.74,54.74,54.69,54.71,13955.0,44.5952,44.5952,44.5545,44.5708,13955.0
2017-06-08 11:35:00,54.72,54.72,54.65,54.68,36433.0,44.5789,44.5789,44.5219,44.5463,36433.0
2017-06-08 11:40:00,54.69,54.75,54.66,54.66,33385.0,44.5545,44.6033,44.53,44.53,33385.0
2017-06-08 11:45:00,54.66,54.71,54.64,54.69,26612.0,44.53,44.5708,44.5137,44.5545,26612.0
2017-06-08 11:50:00,54.69,54.71,54.67,54.71,11674.0,44.5545,44.5708,44.5382,44.5708,11674.0
2017-06-08 11:55:00,54.72,54.79,54.71,54.79,24309.0,44.5789,44.6359,44.5708,44.6359,24309.0
2017-06-08 12:00:00,54.79,54.84,54.78,54.83,21495.0,44.6359,44.6767,44.6278,44.6685,21495.0
2017-06-08 12:05:00,54.84,54.9,54.83,54.9,24566.0,44.6767,44.7255,44.6685,44.7255,24566.0
2017-06-08 12:10:00,54.91,54.91,54.85,54.87,19614.0,44.7337,44.7337,44.6848,44.7011,19614.0
2017-06-08 12:15:00,54.87,54.9,54.82,54.85,22362.0,44.7011,44.7255,44.6604,44.6848,22362.0
2017-06-08 12:20:00,54.84,54.85,54.77,54.78,19759.0,44.6767,44.6848,44.6196,44.6278,19759.0
2017-06-08 12:25:00,54.77,54.79,54.75,54.78,15910.0,44.6196,44.6359,44.6033,44.6278,15910.0
2017-06-08 12:30:00,54.78,54.8,54.75,54.8,12064.0,44.6278,44.6441,44.6033,44.6441,12064.0
2017-06-08 12:35:00,54.8,54.83,54.79,54.8,12154.0,44.6441,44.6685,44.6359,44.6441,12154.0
2017-06-08 12:40:00,54.81,54.82,54.78,54.78,10872.0,44.6522,44.6604,44.6278,44.6278,10872.0
2017-06-08 12:45:00,54.79,54.8,54.76,54.77,15700.0,44.6359,44.6441,44.6115,44.6196,15700.0
2017-06-08 12:50:00,54.77,54.77,54.71,54.73,18657.0,44.6196,44.6196,44.5708,44.587,18657.0
2017-06-08 12:55:00,54.73,54.83,54.73,54.83,28020.0,44.587,44.6685,44.587,44.6685,28020.0
2017-06-08 13:00:00,54.83,54.86,54.82,54.86,26251.0,44.6685,44.693,44.6604,44.693,26251.0
2017-06-08 13:05:00,54.86,54.86,54.82,54.83,17691.0,44.693,44.693,44.6604,44.6685,17691.0
2017-06-08 13:10:00,54.84,54.84,54.79,54.8,21662.0,44.6767,44.6767,44.6359,44.6441,21662.0
2017-06-08 13:15:00,54.81,54.84,54.8,54.81,20198.0,44.6522,44.6767,44.6441,44.6522,20198.0
2017-06-08 13:20:00,54.8,54.84,54.79,54.83,92597.0,44.6441,44.6767,44.6359,44.6685,92597.0
2017-06-08 13:25:00,54.83,54.84,54.78,54.82,43495.0,44.6685,44.6767,44.6278,44.6604,43495.0
2017-06-08 13:30:00,54.82,54.83,54.8,54.82,14650.0,44.6604,44.6685,44.6441,44.6604,14650.0
2017-06-08 13:35:00,54.81,54.84,54.81,54.83,11428.0,44.6522,44.6767,44.6522,44.6685,11428.0
2017-06-08 13:40:00,54.82,54.87,54.82,54.84,26875.0,44.6604,44.7011,44.6604,44.6767,26875.0
2017-06-08 13:45:00,54.84,54.94,54.84,54.93,18101.0,44.6767,44.7581,44.6767,44.75,18101.0
2017-06-08 13:50:00,54.92,54.92,54.9,54.91,11506.0,44.7418,44.7418,44.7255,44.7337,11506.0
2017-06-08 13:55:00,54.91,54.95,54.91,54.94,19472.0,44.7337,44.7663,44.7337,44.7581,19472.0
2017-06-08 14:00:00,54.94,54.94,54.89,54.91,20150.0,44.7581,44.7581,44.7174,44.7337,20150.0
2017-06-08 14:05:00,54.92,54.93,54.89,54.9,21428.0,44.7418,44.75,44.7174,44.7255,21428.0
2017-06-08 14:10:00,54.9,54.92,54.83,54.83,27431.0,44.7255,44.7418,44.6685,44.6685,27431.0
2017-06-08 14:15:00,54.83,54.86,54.82,54.85,20497.0,44.6685,44.693,44.6604,44.6848,20497.0
2017-06-08 14:20:00,54.85,54.87,54.84,54.84,10247.0,44.6848,44.7011,44.6767,44.6767,10247.0
2017-06-08 14:25:00,54.85,54.86,54.82,54.84,16169.0,44.6848,44.693,44.6604,44.6767,16169.0
2017-06-08 14:30:00,54.84,54.85,54.83,54.85,5999.0,44.6767,44.6848,44.6685,44.6848,5999.0
2017-06-08 14:35:00,54.85,54.85,54.8,54.81,25903.0,44.6848,44.6848,44.6441,44.6522,25903.0
2017-06-08 14:40:00,54.82,54.83,54.79,54.8,21297.0,44.6604,44.6685,44.6359,44.6441,21297.0
2017-06-08 14:45:00,54.8,54.81,54.75,54.8,16391.0,44.6441,44.6522,44.6033,44.6441,16391.0
2017-06-08 14:50:00,54.8,54.81,54.77,54.77,20482.0,44.6441,44.6522,44.6196,44.6196,20482.0
2017-06-08 14:55:00,54.77,54.81,54.77,54.8,14839.0,44.6196,44.6522,44.6196,44.6441,14839.0
2017-06-08 15:00:00,54.8,54.84,54.79,54.83,23975.0,44.6441,44.6767,44.6359,44.6685,23975.0
2017-06-08 15:05:00,54.84,54.88,54.84,54.88,15683.0,44.6767,44.7092,44.6767,44.7092,15683.0
2017-06-08 15:10:00,54.88,54.89,54.85,54.89,15672.0,44.7092,44.7174,44.6848,44.7174,15672.0
2017-06-08 15:15:00,54.89,54.9,54.87,54.89,24067.0,44.7174,44.7255,44.7011,44.7174,24067.0
2017-06-08 15:20:00,54.89,54.93,54.88,54.92,19574.0,44.7174,44.75,44.7092,44.7418,19574.0
2017-06-08 15:25:00,54.93,54.99,54.92,54.95,56812.0,44.75,44.7989,44.7418,44.7663,56812.0
2017-06-08 15:30:00,54.94,54.94,54.89,54.93,30818.0,44.7581,44.7581,44.7174,44.75,30818.0
2017-06-08 15:35:00,54.94,54.97,54.92,54.94,41675.0,44.7581,44.7826,44.7418,44.7581,41675.0
2017-06-08 15:40:00,54.94,54.96,54.93,54.93,45700.0,44.7581,44.7744,44.75,44.75,45700.0
2017-06-08 15:45:00,54.93,54.99,54.92,54.99,41247.0,44.75,44.7989,44.7418,44.7989,41247.0
2017-06-08 15:50:00,54.98,55.02,54.98,54.99,92176.0,44.7907,44.8233,44.7907,44.7989,92176.0
2017-06-08 15:55:00,54.98,55.03,54.98,55.0,147163.0,44.7907,44.8314,44.7907,44.807,147163.0
2017-06-09 09:30:00,55.0,55.0,54.91,54.92,24292.0,44.807,44.807,44.7337,44.7418,24292.0
2017-06-09 09:35:00,54.91,54.95,54.87,54.93,8380.0,44.7337,44.7663,44.7011,44.75,8380.0
2017-06-09 09:40:00,54.96,55.09,54.95,55.06,10811.0,44.7744,44.8803,44.7663,44.8559,10811.0
2017-06-09 09:45:00,55.05,55.07,55.01,55.02,8847.0,44.8477,44.864,44.8152,44.8233,8847.0
2017-06-09 09:50:00,55.02,55.13,55.02,55.12,11707.0,44.8233,44.9129,44.8233,44.9048,11707.0
2017-06-09 09:55:00,55.13,55.15,55.08,55.1,10463.0,44.9129,44.9292,44.8722,44.8885,10463.0
2017-06-09 10:00:00,55.1,55.12,55.08,55.1,18879.0,44.8885,44.9048,44.8722,44.8885,18879.0
2017-06-09 10:05:00,55.1,55.2,55.09,55.19,10245.0,44.8885,44.9699,44.8803,44.9618,10245.0
2017-06-09 10:10:00,55.2,55.2,55.15,55.17,10986.0,44.9699,44.9699,44.9292,44.9455,10986.0
2017-06-09 10:15:00,55.18,55.26,55.17,55.25,15738.0,44.9536,45.0188,44.9455,45.0107,15738.0
2017-06-09 10:20:00,55.25,55.29,55.2,55.21,17137.0,45.0107,45.0433,44.9699,44.9781,17137.0
2017-06-09 10:25:00,55.21,55.26,55.2,55.26,14081.0,44.9781,45.0188,44.9699,45.0188,14081.0
2017-06-09 10:30:00,55.26,55.27,55.22,55.23,13768.0,45.0188,45.027,44.9862,44.9944,13768.0
2017-06-09 10:35:00,55.23,55.23,55.2,55.21,9347.0,44.9944,44.9944,44.9699,44.9781,9347.0
2017-06-09 10:40:00,55.21,55.24,55.2,55.24,10972.0,44.9781,45.0025,44.9699,45.0025,10972.0
2017-06-09 10:45:00,55.24,55.25,55.17,55.2,14752.0,45.0025,45.0107,44.9455,44.9699,14752.0
2017-06-09 10:50:00,55.19,55.2,55.15,55.18,16653.0,44.9618,44.9699,44.9292,44.9536,16653.0
2017-06-09 10:55:00,55.18,55.19,55.15,55.18,11789.0,44.9536,44.9618,44.9292,44.9536,11789.0
2017-06-09 11:00:00,55.18,55.21,55.18,55.21,11522.0,44.9536,44.9781,44.9536,44.9781,11522.0
2017-06-09 11:05:00,55.21,55.22,55.19,55.2,7093.0,44.9781,44.9862,44.9618,44.9699,7093.0
2017-06-09 11:10:00,55.19,55.21,55.18,55.2,10512.0,44.9618,44.9781,44.9536,44.9699,10512.0
2017-06-09 11:15:00,55.21,55.21,55.17,55.19,11900.0,44.9781,44.9781,44.9455,44.9618,11900.0
2017-06-09 11:20:00,55.19,55.19,55.13,55.16,9837.0,44.9618,44.9618,44.9129,44.9374,9837.0
2017-06-09 11:25:00,55.16,55.2,55.15,55.19,6171.0,44.9374,44.9699,44.9292,44.9618,6171.0
2017-06-09 11:30:00,55.18,55.2,55.15,55.16,8922.0,44.9536,44.9699,44.9292,44.9374,8922.0
2017-06-09 11:35:00,55.16,55.16,55.13,55.15,10881.0,44.9374,44.9374,44.9129,44.9292,10881.0
2017-06-09 11:40:00,55.15,55.15,55.14,55.15,11200.0,44.9292,44.9292,44.9211,44.9292,11200.0
2017-06-09 11:45:00,55.15,55.16,55.13,55.15,8982.0,44.9292,44.9374,44.9129,44.9292,8982.0
2017-06-09 11:50:00,55.16,55.16,55.12,55.12,12179.0,44.9374,44.9374,44.9048,44.9048,12179.0
2017-06-09 11:55:00,55.12,55.12,55.09,55.09,7479.0,44.9048,44.9048,44.8803,44.8803,7479.0
2017-06-09 12:00:00,55.1,55.16,55.09,55.16,13362.0,44.8885,44.9374,44.8803,44.9374,13362.0
2017-06-09 12:05:00,55.16,55.17,55.13,55.14,8044.0,44.9374,44.9455,44.9129,44.9211,8044.0
2017-06-09 12:10:00,55.14,55.16,55.13,55.15,9369.0,44.9211,44.9374,44.9129,44.9292,9369.0
2017-06-09 12:15:00,55.15,55.17,55.14,55.16,13568.0,44.9292,44.9455,44.9211,44.9374,13568.0
2017-06-09 12:20:00,55.17,55.18,55.12,55.12,21364.0,44.9455,44.9536,44.9048,44.9048,21364.0
2017-06-09 12:25:00,55.11,55.13,55.09,55.11,5636.0,44.8966,44.9129,44.8803,44.8966,5636.0
2017-06-09 12:30:00,55.11,55.11,55.07,55.08,9918.0,44.8966,44.8966,44.864,44.8722,9918.0
2017-06-09 12:35:00,55.08,55.09,55.03,55.06,39478.0,44.8722,44.8803,44.8314,44.8559,39478.0
2017-06-09 12:40:00,55.06,55.12,55.05,55.12,9726.0,44.8559,44.9048,44.8477,44.9048,9726.0
2017-06-09 12:45:00,55.12,55.17,55.12,55.16,7950.0,44.9048,44.9455,44.9048,44.9374,7950.0
2017-06-09 12:50:00,55.16,55.16,55.12,55.13,4200.0,44.9374,44.9374,44.9048,44.9129,4200.0
2017-06-09 12:55:00,55.12,55.13,55.1,55.11,8450.0,44.9048,44.9129,44.8885,44.8966,8450.0
2017-06-09 13:00:00,55.11,55.14,55.1,55.11,7314.0,44.8966,44.9211,44.8885,44.8966,7314.0
2017-06-09 13:05:00,55.1,55.11,55.08,55.08,21668.0,44.8885,44.8966,44.8722,44.8722,21668.0
2017-06-09 13:10:00,55.08,55.09,55.05,55.08,15431.0,44.8722,44.8803,44.8477,44.8722,15431.0
2017-06-09 13:15:00,55.09,55.11,55.06,55.1,8117.0,44.8803,44.8966,44.8559,44.8885,8117.0
2017-06-09 13:20:00,55.09,55.14,55.09,55.13,5207.0,44.8803,44.9211,44.8803,44.9129,5207.0
2017-06-09 13:25:00,55.14,55.15,55.11,55.14,7729.0,44.9211,44.9292,44.8966,44.9211,7729.0
2017-06-09 13:30:00,55.14,55.16,55.12,55.15,5645.0,44.9211,44.9374,44.9048,44.9292,5645.0
2017-06-09 13:35:00,55.14,55.16,55.11,55.12,15878.0,44.9211,44.9374,44.8966,44.9048,15878.0
2017-06-09 13:40:00,55.12,55.14,55.09,55.14,8867.0,44.9048,44.9211,44.8803,44.9211,8867.0
2017-06-09 13:45:00,55.14,55.15,55.12,55.13,5932.0,44.9211,44.9292,44.9048,44.9129,5932.0
2017-06-09 13:50:00,55.14,55.16,55.12,55.12,11518.0,44.9211,44.9374,44.9048,44.9048,11518.0
2017-06-09 13:55:00,55.12,55.2,55.11,55.2,19537.0,44.9048,44.9699,44.8966,44.9699,19537.0
2017-06-09 14:00:00,55.2,55.24,55.19,55.2,35403.0,44.9699,45.0025,44.9618,44.9699,35403.0
2017-06-09 14:05:00,55.2,55.2,55.14,55.14,12515.0,44.9699,44.9699,44.9211,44.9211,12515.0
2017-06-09 14:10:00,55.14,55.16,55.12,55.16,15217.0,44.9211,44.9374,44.9048,44.9374,15217.0
2017-06-09 14:15:00,55.16,55.19,55.15,55.18,16025.0,44.9374,44.9618,44.9292,44.9536,16025.0
2017-06-09 14:20:00,55.17,55.18,55.13,55.14,10420.0,44.9455,44.9536,44.9129,44.9211,10420.0
2017-06-09 14:25:00,55.15,55.16,55.12,55.14,9761.0,44.9292,44.9374,44.9048,44.9211,9761.0
2017-06-09 14:30:00,55.14,55.15,55.1,55.12,28344.0,44.9211,44.9292,44.8885,44.9048,28344.0
2017-06-09 14:35:00,55.12,55.12,55.08,55.11,20465.0,44.9048,44.9048,44.8722,44.8966,20465.0
2017-06-09 14:40:00,55.11,55.12,55.02,55.06,16129.0,44.8966,44.9048,44.8233,44.8559,16129.0
2017-06-09 14:45:00,55.06,55.09,55.02,55.03,28953.0,44.8559,44.8803,44.8233,44.8314,28953.0
2017-06-09 14:50:00,55.04,55.13,55.04,55.12,27704.0,44.8396,44.9129,44.8396,44.9048,27704.0
2017-06-09 14:55:00,55.12,55.15,55.1,55.13,10798.0,44.9048,44.9292,44.8885,44.9129,10798.0
2017-06-09 15:00:00,55.13,55.17,55.11,55.12,22915.0,44.9129,44.9455,44.8966,44.9048,22915.0
2017-06-09 15:05:00,55.12,55.15,55.07,55.13,14630.0,44.9048,44.9292,44.864,44.9129,14630.0
2017-06-09 15:10:00,55.14,55.15,55.08,55.1,13989.0,44.9211,44.9292,44.8722,44.8885,13989.0
2017-06-09 15:15:00,55.11,55.13,55.05,55.11,23336.0,44.8966,44.9129,44.8477,44.8966,23336.0
2017-06-09 15:20:00,55.11,55.12,55.08,55.11,20044.0,44.8966,44.9048,44.8722,44.8966,20044.0
2017-06-09 15:25:00,55.11,55.14,55.09,55.14,27609.0,44.8966,44.9211,44.8803,44.9211,27609.0
2017-06-09 15:30:00,55.14,55.14,55.08,55.11,27898.0,44.9211,44.9211,44.8722,44.8966,27898.0
2017-06-09 15:35:00,55.1,55.1,55.01,55.02,45278.0,44.8885,44.8885,44.8152,44.8233,45278.0
2017-06-09 15:40:00,55.02,55.03,54.95,54.98,37298.0,44.8233,44.8314,44.7663,44.7907,37298.0
2017-06-09 15:45:00,54.99,55.13,54.99,55.12,39423.0,44.7989,44.9129,44.7989,44.9048,39423.0
2017-06-09 15:50:00,55.12,55.17,55.11,55.16,47277.0,44.9048,44.9455,44.8966,44.9374,47277.0
2017-06-09 15:55:00,55.17,55.2,55.14,55.18,117957.0,44.9455,44.9699,44.9211,44.9536,117957.0
2017-06-12 09:30:00,55.24,55.45,55.24,55.34,34140.0,45.0025,45.1736,45.0025,45.084,34140.0
2017-06-12 09:35:00,55.31,55.31,55.19,55.26,10034.0,45.0596,45.0596,44.9618,45.0188,10034.0
2017-06-12 09:40:00,55.25,55.46,55.21,55.42,14700.0,45.0107,45.1818,44.9781,45.1492,14700.0
2017-06-12 09:45:00,55.44,55.51,55.37,55.47,15107.0,45.1655,45.2225,45.1084,45.1899,15107.0
2017-06-12 09:50:00,55.47,55.48,55.36,55.37,10033.0,45.1899,45.198,45.1003,45.1084,10033.0
2017-06-12 09:55:00,55.37,55.39,55.32,55.33,31077.0,45.1084,45.1247,45.0677,45.0758,31077.0
2017-06-12 10:00:00,55.33,55.35,55.17,55.19,24087.0,45.0758,45.0921,44.9455,44.9618,24087.0
2017-06-12 10:05:00,55.2,55.33,55.19,55.31,25271.0,44.9699,45.0758,44.9618,45.0596,25271.0
2017-06-12 10:10:00,55.32,55.38,55.29,55.37,34368.0,45.0677,45.1166,45.0433,45.1084,34368.0
2017-06-12 10:15:00,55.36,55.37,55.26,55.27,15525.0,45.1003,45.1084,45.0188,45.027,15525.0
2017-06-12 10:20:00,55.28,55.28,55.21,55.23,14657.0,45.0351,45.0351,44.9781,44.9944,14657.0
2017-06-12 10:25:00,55.24,55.34,55.23,55.3,25689.0,45.0025,45.084,44.9944,45.0514,25689.0
2017-06-12 10:30:00,55.31,55.33,55.23,55.25,10550.0,45.0596,45.0758,44.9944,45.0107,10550.0
2017-06-12 10:35:00,55.25,55.33,55.24,55.32,12509.0,45.0107,45.0758,45.0025,45.0677,12509.0
2017-06-12 10:40:00,55.32,55.34,55.29,55.29,14222.0,45.0677,45.084,45.0433,45.0433,14222.0
2017-06-12 10:45:00,55.29,55.34,55.29,55.33,12767.0,45.0433,45.084,45.0433,45.0758,12767.0
2017-06-12 10:50:00,55.33,55.35,55.29,55.33,16958.0,45.0758,45.0921,45.0433,45.0758,16958.0
2017-06-12 10:55:00,55.34,55.34,55.27,55.28,30315.0,45.084,45.084,45.027,45.0351,30315.0
2017-06-12 11:00:00,55.28,55.3,55.23,55.26,22526.0,45.0351,45.0514,44.9944,45.0188,22526.0
2017-06-12 11:05:00,55.27,55.32,55.27,55.32,25712.0,45.027,45.0677,45.027,45.0677,25712.0
2017-06-12 11:10:00,55.33,55.38,55.31,55.34,48268.0,45.0758,45.1166,45.0596,45.084,48268.0
2017-06-12 11:15:00,55.34,55.37,55.26,55.26,49236.0,45.084,45.1084,45.0188,45.0188,49236.0
2017-06-12 11:20:00,55.26,55.31,55.24,55.26,18767.0,45.0188,45.0596,45.0025,45.0188,18767.0
2017-06-12 11:25:00,55.26,55.27,55.23,55.26,18730.0,45.0188,45.027,44.9944,45.0188,18730.0
2017-06-12 11:30:00,55.27,55.33,55.23,55.33,24712.0,45.027,45.0758,44.9944,45.0758,24712.0
2017-06-12 11:35:00,55.32,55.35,55.3,55.31,20070.0,45.0677,45.0921,45.0514,45.0596,20070.0
2017-06-12 11:40:00,55.3,55.31,55.26,55.27,8961.0,45.0514,45.0596,45.0188,45.027,8961.0
2017-06-12 11:45:00,55.28,55.33,55.28,55.31,10133.0,45.0351,45.0758,45.0351,45.0596,10133.0
2017-06-12 11:50:00,55.32,55.32,55.27,55.3,8209.0,45.0677,45.0677,45.027,45.0514,8209.0
2017-06-12 11:55:00,55.29,55.31,55.26,55.27,13058.0,45.0433,45.0596,45.0188,45.027,13058.0
2017-06-12 12:00:00,55.28,55.3,55.22,55.25,8783.0,45.0351,45.0514,44.9862,45.0107,8783.0
2017-06-12 12:05:00,55.25,55.25,55.2,55.22,10520.0,45.0107,45.0107,44.9699,44.9862,10520.0
2017-06-12 12:10:00,55.22,55.24,55.18,55.19,9770.0,44.9862,45.0025,44.9536,44.9618,9770.0
2017-06-12 12:15:00,55.19,55.2,55.17,55.2,6122.0,44.9618,44.9699,44.9455,44.9699,6122.0
2017-06-12 12:20:00,55.2,55.24,55.2,55.23,18398.0,44.9699,45.0025,44.9699,44.9944,18398.0
2017-06-12 12:25:00,55.23,55.32,55.23,55.32,13993.0,44.9944,45.0677,44.9944,45.0677,13993.0
2017-06-12 12:30:00,55.33,55.36,55.32,55.34,9178.0,45.0758,45.1003,45.0677,45.084,9178.0
2017-06-12 12:35:00,55.34,55.35,55.28,55.29,13087.0,45.084,45.0921,45.0351,45.0433,13087.0
2017-06-12 12:40:00,55.28,55.31,55.26,55.27,9991.0,45.0351,45.0596,45.0188,45.027,9991.0
2017-06-12 12:45:00,55.27,55.31,55.26,55.27,20133.0,45.027,45.0596,45.0188,45.027,20133.0
2017-06-12 12:50:00,55.27,55.28,55.24,55.25,6600.0,45.027,45.0351,45.0025,45.0107,6600.0
2017-06-12 12:55:00,55.24,55.3,55.23,55.27,13755.0,45.0025,45.0514,44.9944,45.027,13755.0
2017-06-12 13:00:00,55.27,55.28,55.25,55.26,9299.0,45.027,45.0351,45.0107,45.0188,9299.0
2017-06-12 13:05:00,55.26,55.29,55.25,55.29,6776.0,45.0188,45.0433,45.0107,45.0433,6776.0
2017-06-12 13:10:00,55.28,55.3,55.26,55.28,8281.0,45.0351,45.0514,45.0188,45.0351,8281.0
2017-06-12 13:15:00,55.28,55.32,55.26,55.3,10588.0,45.0351,45.0677,45.0188,45.0514,10588.0
2017-06-12 13:20:00,55.3,55.33,55.3,55.31,13803.0,45.0514,45.0758,45.0514,45.0596,13803.0
2017-06-12 13:25:00,55.31,55.32,55.3,55.32,2942.0,45.0596,45.0677,45.0514,45.0677,2942.0
2017-06-12 13:30:00,55.32,55.34,55.3,55.33,12238.0,45.0677,45.084,45.0514,45.0758,12238.0
2017-06-12 13:35:00,55.32,55.32,55.3,55.31,5167.0,45.0677,45.0677,45.0514,45.0596,5167.0
2017-06-12 13:40:00,55.31,55.36,55.29,55.35,16435.0,45.0596,45.1003,45.0433,45.0921,16435.0
2017-06-12 13:45:00,55.35,55.35,55.32,55.33,9234.0,45.0921,45.0921,45.0677,45.0758,9234.0
2017-06-12 13:50:00,55.34,55.34,55.3,55.31,9970.0,45.084,45.084,45.0514,45.0596,9970.0
2017-06-12 13:55:00,55.3,55.31,55.25,55.29,13142.0,45.0514,45.0596,45.0107,45.0433,13142.0
2017-06-12 14:00:00,55.29,55.3,55.28,55.3,9289.0,45.0433,45.0514,45.0351,45.0514,9289.0
2017-06-12 14:05:00,55.3,55.33,55.29,55.31,19246.0,45.0514,45.0758,45.0433,45.0596,19246.0
2017-06-12 14:10:00,55.3,55.33,55.28,55.29,23893.0,45.0514,45.0758,45.0351,45.0433,23893.0
2017-06-12 14:15:00,55.29,55.31,55.28,55.31,14302.0,45.0433,45.0596,45.0351,45.0596,14302.0
2017-06-12 14:20:00,55.31,55.31,55.26,55.3,31214.0,45.0596,45.0596,45.0188,45.0514,31214.0
2017-06-12 14:25:00,55.29,55.31,55.28,55.31,18013.0,45.0433,45.0596,45.0351,45.0596,18013.0
2017-06-12 14:30:00,55.31,55.32,55.29,55.32,27517.0,45.0596,45.0677,45.0433,45.0677,27517.0
2017-06-12 14:35:00,55.33,55.36,55.32,55.35,14007.0,45.0758,45.1003,45.0677,45.0921,14007.0
2017-06-12 14:40:00,55.35,55.38,55.31,55.33,19345.0,45.0921,45.1166,45.0596,45.0758,19345.0
2017-06-12 14:45:00,55.32,55.33,55.32,55.33,16986.0,45.0677,45.0758,45.0677,45.0758,16986.0
2017-06-12 14:50:00,55.33,55.37,55.32,55.35,27237.0,45.0758,45.1084,45.0677,45.0921,27237.0
2017-06-12 14:55:00,55.35,55.37,55.31,55.33,62693.0,45.0921,45.1084,45.0596,45.0758,62693.0
2017-06-12 15:00:00,55.33,55.35,55.3,55.3,20362.0,45.0758,45.0921,45.0514,45.0514,20362.0
2017-06-12 15:05:00,55.31,55.36,55.31,55.35,19312.0,45.0596,45.1003,45.0596,45.0921,19312.0
2017-06-12 15:10:00,55.35,55.35,55.31,55.32,13364.0,45.0921,45.0921,45.0596,45.0677,13364.0
2017-06-12 15:15:00,55.32,55.34,55.29,55.32,23418.0,45.0677,45.084,45.0433,45.0677,23418.0
2017-06-12 15:20:00,55.31,55.34,55.31,55.32,16608.0,45.0596,45.084,45.0596,45.0677,16608.0
2017-06-12 15:25:00,55.31,55.32,55.25,55.25,27399.0,45.0596,45.0677,45.0107,45.0107,27399.0
2017-06-12 15:30:00,55.26,55.31,55.25,55.31,25013.0,45.0188,45.0596,45.0107,45.0596,25013.0
2017-06-12 15:35:00,55.31,55.34,55.31,55.33,30024.0,45.0596,45.084,45.0596,45.0758,30024.0
2017-06-12 15:40:00,55.33,55.34,55.31,55.32,41373.0,45.0758,45.084,45.0596,45.0677,41373.0
2017-06-12 15:45:00,55.32,55.34,55.27,55.27,58557.0,45.0677,45.084,45.027,45.027,58557.0
2017-06-12 15:50:00,55.28,55.31,55.27,55.31,53621.0,45.0351,45.0596,45.027,45.0596,53621.0
2017-06-12 15:55:00,55.31,55.36,55.29,55.34,163758.0,45.0596,45.1003,45.0433,45.084,163758.0
2017-06-13 09:30:00,55.23,55.26,55.11,55.14,22493.0,44.9944,45.0188,44.8966,44.9211,22493.0
2017-06-13 09:35:00,55.16,55.2,55.13,55.15,8687.0,44.9374,44.9699,44.9129,44.9292,8687.0
2017-06-13 09:40:00,55.16,55.22,55.11,55.11,8226.0,44.9374,44.9862,44.8966,44.8966,8226.0
2017-06-13 09:45:00,55.11,55.2,55.09,55.18,12704.0,44.8966,44.9699,44.8803,44.9536,12704.0
2017-06-13 09:50:00,55.19,55.2,55.15,55.18,8034.0,44.9618,44.9699,44.9292,44.9536,8034.0
2017-06-13 09:55:00,55.17,55.2,55.14,55.18,14321.0,44.9455,44.9699,44.9211,44.9536,14321.0
2017-06-13 10:00:00,55.17,55.23,55.16,55.22,14410.0,44.9455,44.9944,44.9374,44.9862,14410.0
2017-06-13 10:05:00,55.22,55.27,55.22,55.26,9916.0,44.9862,45.027,44.9862,45.0188,9916.0
2017-06-13 10:10:00,55.26,55.29,55.24,55.29,9261.0,45.0188,45.0433,45.0025,45.0433,9261.0
2017-06-13 10:15:00,55.27,55.3,55.25,55.29,11192.0,45.027,45.0514,45.0107,45.0433,11192.0
2017-06-13 10:20:00,55.28,55.32,55.27,55.29,5400.0,45.0351,45.0677,45.027,45.0433,5400.0
2017-06-13 10:25:00,55.3,55.35,55.29,55.32,9339.0,45.0514,45.0921,45.0433,45.0677,9339.0
2017-06-13 10:30:00,55.32,55.34,55.31,55.34,9113.0,45.0677,45.084,45.0596,45.084,9113.0
2017-06-13 10:35:00,55.34,55.37,55.32,55.37,12325.0,45.084,45.1084,45.0677,45.1084,12325.0
2017-06-13 10:40:00,55.37,55.38,55.34,55.36,14506.0,45.1084,45.1166,45.084,45.1003,14506.0
2017-06-13 10:45:00,55.36,55.4,55.34,55.39,11495.0,45.1003,45.1329,45.084,45.1247,11495.0
2017-06-13 10:50:00,55.38,55.4,55.36,55.39,9600.0,45.1166,45.1329,45.1003,45.1247,9600.0
2017-06-13 10:55:00,55.4,55.43,55.39,55.4,20044.0,45.1329,45.1573,45.1247,45.1329,20044.0
2017-06-13 11:00:00,55.39,55.41,55.34,55.4,16488.0,45.1247,45.141,45.084,45.1329,16488.0
2017-06-13 11:05:00,55.4,55.41,55.37,55.37,13293.0,45.1329,45.141,45.1084,45.1084,13293.0
2017-06-13 11:10:00,55.38,55.38,55.33,55.37,24970.0,45.1166,45.1166,45.0758,45.1084,24970.0
2017-06-13 11:15:00,55.37,55.37,55.31,55.32,13742.0,45.1084,45.1084,45.0596,45.0677,13742.0
2017-06-13 11:20:00,55.32,55.34,55.3,55.33,15350.0,45.0677,45.084,45.0514,45.0758,15350.0
2017-06-13 11:25:00,55.33,55.33,55.3,55.32,15565.0,45.0758,45.0758,45.0514,45.0677,15565.0
2017-06-13 11:30:00,55.32,55.32,55.24,55.26,16638.0,45.0677,45.0677,45.0025,45.0188,16638.0
2017-06-13 11:35:00,55.27,55.34,55.24,55.33,26672.0,45.027,45.084,45.0025,45.0758,26672.0
2017-06-13 11:40:00,55.34,55.34,55.28,55.3,23877.0,45.084,45.084,45.0351,45.0514,23877.0
2017-06-13 11:45:00,55.29,55.32,55.26,55.26,12307.0,45.0433,45.0677,45.0188,45.0188,12307.0
2017-06-13 11:50:00,55.24,55.26,55.22,55.23,6701.0,45.0025,45.0188,44.9862,44.9944,6701.0
2017-06-13 11:55:00,55.23,55.28,55.22,55.28,5497.0,44.9944,45.0351,44.9862,45.0351,5497.0
2017-06-13 12:00:00,55.27,55.31,55.27,55.27,7000.0,45.027,45.0596,45.027,45.027,7000.0
2017-06-13 12:05:00,55.27,55.29,55.27,55.29,5881.0,45.027,45.0433,45.027,45.0433,5881.0
2017-06-13 12:10:00,55.28,55.3,55.27,55.28,5152.0,45.0351,45.0514,45.027,45.0351,5152.0
2017-06-13 12:15:00,55.29,55.29,55.26,55.28,8100.0,45.0433,45.0433,45.0188,45.0351,8100.0
2017-06-13 12:20:00,55.29,55.3,55.29,55.29,3582.0,45.0433,45.0514,45.0433,45.0433,3582.0
2017-06-13 12:25:00,55.28,55.29,55.26,55.27,7701.0,45.0351,45.0433,45.0188,45.027,7701.0
2017-06-13 12:30:00,55.26,55.28,55.25,55.26,11788.0,45.0188,45.0351,45.0107,45.0188,11788.0
2017-06-13 12:35:00,55.26,55.29,55.26,55.28,10047.0,45.0188,45.0433,45.0188,45.0351,10047.0
2017-06-13 12:40:00,55.28,55.31,55.27,55.29,11756.0,45.0351,45.0596,45.027,45.0433,11756.0
2017-06-13 12:45:00,55.29,55.3,55.29,55.29,4739.0,45.0433,45.0514,45.0433,45.0433,4739.0
2017-06-13 12:50:00,55.3,55.33,55.29,55.31,15803.0,45.0514,45.0758,45.0433,45.0596,15803.0
2017-06-13 12:55:00,55.3,55.32,55.3,55.31,6673.0,45.0514,45.0677,45.0514,45.0596,6673.0
2017-06-13 13:00:00,55.31,55.33,55.3,55.33,9282.0,45.0596,45.0758,45.0514,45.0758,9282.0
2017-06-13 13:05:00,55.33,55.33,55.3,55.32,13973.0,45.0758,45.0758,45.0514,45.0677,13973.0
2017-06-13 13:10:00,55.33,55.37,55.32,55.37,16989.0,45.0758,45.1084,45.0677,45.1084,16989.0
2017-06-13 13:15:00,55.37,55.39,55.36,55.38,6905.0,45.1084,45.1247,45.1003,45.1166,6905.0
2017-06-13 13:20:00,55.37,55.38,55.36,55.36,9005.0,45.1084,45.1166,45.1003,45.1003,9005.0
2017-06-13 13:25:00,55.36,55.38,55.33,55.34,20646.0,45.1003,45.1166,45.0758,45.084,20646.0
2017-06-13 13:30:00,55.34,55.35,55.3,55.32,24609.0,45.084,45.0921,45.0514,45.0677,24609.0
2017-06-13 13:35:00,55.32,55.37,55.31,55.36,7533.0,45.0677,45.1084,45.0596,45.1003,7533.0
2017-06-13 13:40:00,55.35,55.36,55.33,55.34,9749.0,45.0921,45.1003,45.0758,45.084,9749.0
2017-06-13 13:45:00,55.35,55.38,55.35,55.38,10157.0,45.0921,45.1166,45.0921,45.1166,10157.0
2017-06-13 13:50:00,55.38,55.38,55.36,55.37,17043.0,45.1166,45.1166,45.1003,45.1084,17043.0
2017-06-13 13:55:00,55.37,55.37,55.35,55.37,8241.0,45.1084,45.1084,45.0921,45.1084,8241.0
2017-06-13 14:00:00,55.36,55.4,55.35,55.39,11731.0,45.1003,45.1329,45.0921,45.1247,11731.0
2017-06-13 14:05:00,55.39,55.47,55.38,55.44,12639.0,45.1247,45.1899,45.1166,45.1655,12639.0
2017-06-13 14:10:00,55.44,55.45,55.42,55.43,8561.0,45.1655,45.1736,45.1492,45.1573,8561.0
2017-06-13 14:15:00,55.43,55.45,55.41,55.44,12686.0,45.1573,45.1736,45.141,45.1655,12686.0
2017-06-13 14:20:00,55.44,55.46,55.43,55.46,7504.0,45.1655,45.1818,45.1573,45.1818,7504.0
2017-06-13 14:25:00,55.46,55.46,55.42,55.43,7356.0,45.1818,45.1818,45.1492,45.1573,7356.0
2017-06-13 14:30:00,55.44,55.44,55.4,55.41,8425.0,45.1655,45.1655,45.1329,45.141,8425.0
2017-06-13 14:35:00,55.41,55.43,55.41,55.41,9680.0,45.141,45.1573,45.141,45.141,9680.0
2017-06-13 14:40:00,55.41,55.42,55.41,55.41,9485.0,45.141,45.1492,45.141,45.141,9485.0
2017-06-13 14:45:00,55.42,55.45,55.41,55.44,10716.0,45.1492,45.1736,45.141,45.1655,10716.0
2017-06-13 14:50:00,55.44,55.47,55.43,55.47,11241.0,45.1655,45.1899,45.1573,45.1899,11241.0
2017-06-13 14:55:00,55.46,55.47,55.41,55.42,11577.0,45.1818,45.1899,45.141,45.1492,11577.0
2017-06-13 15:00:00,55.42,55.43,55.39,55.39,13705.0,45.1492,45.1573,45.1247,45.1247,13705.0
2017-06-13 15:05:00,55.39,55.44,55.38,55.42,13652.0,45.1247,45.1655,45.1166,45.1492,13652.0
2017-06-13 15:10:00,55.42,55.44,55.41,55.44,8575.0,45.1492,45.1655,45.141,45.1655,8575.0
2017-06-13 15:15:00,55.44,55.46,55.44,55.46,16359.0,45.1655,45.1818,45.1655,45.1818,16359.0
2017-06-13 15:20:00,55.46,55.5,55.46,55.49,18867.0,45.1818,45.2143,45.1818,45.2062,18867.0
2017-06-13 15:25:00,55.5,55.51,55.47,55.51,26295.0,45.2143,45.2225,45.1899,45.2225,26295.0
2017-06-13 15:30:00,55.5,55.5,55.45,55.46,14229.0,45.2143,45.2143,45.1736,45.1818,14229.0
2017-06-13 15:35:00,55.46,55.46,55.41,55.43,16888.0,45.1818,45.1818,45.141,45.1573,16888.0
2017-06-13 15:40:00,55.43,55.43,55.36,55.37,20992.0,45.1573,45.1573,45.1003,45.1084,20992.0
2017-06-13 15:45:00,55.37,55.38,55.35,55.37,25492.0,45.1084,45.1166,45.0921,45.1084,25492.0
2017-06-13 15:50:00,55.36,55.38,55.35,55.37,50064.0,45.1003,45.1166,45.0921,45.1084,50064.0
2017-06-13 15:55:00,55.36,55.4,55.36,55.39,95009.0,45.1003,45.1329,45.1003,45.1247,95009.0
2017-06-14 09:30:00,55.51,55.67,55.48,55.66,35741.0,45.2225,45.3528,45.198,45.3447,35741.0
2017-06-14 09:35:00,55.66,55.66,55.55,55.6,8941.0,45.3447,45.3447,45.2551,45.2958,8941.0
2017-06-14 09:40:00,55.59,55.61,55.53,55.55,42916.0,45.2877,45.304,45.2388,45.2551,42916.0
2017-06-14 09:45:00,55.57,55.57,55.51,55.52,10581.0,45.2714,45.2714,45.2225,45.2306,10581.0
2017-06-14 09:50:00,55.51,55.55,55.45,55.53,10404.0,45.2225,45.2551,45.1736,45.2388,10404.0
2017-06-14 09:55:00,55.54,55.56,55.48,55.51,13818.0,45.2469,45.2632,45.198,45.2225,13818.0
2017-06-14 10:00:00,55.51,55.53,55.47,55.47,10875.0,45.2225,45.2388,45.1899,45.1899,10875.0
2017-06-14 10:05:00,55.47,55.48,55.37,55.42,15752.0,45.1899,45.198,45.1084,45.1492,15752.0
2017-06-14 10:10:00,55.42,55.42,55.35,55.35,24159.0,45.1492,45.1492,45.0921,45.0921,24159.0
2017-06-14 10:15:00,55.36,55.47,55.35,55.45,12074.0,45.1003,45.1899,45.0921,45.1736,12074.0
2017-06-14 10:20:00,55.45,55.45,55.38,55.38,8863.0,45.1736,45.1736,45.1166,45.1166,8863.0
2017-06-14 10:25:00,55.39,55.49,55.38,55.46,12402.0,45.1247,45.2062,45.1166,45.1818,12402.0
2017-06-14 10:30:00,55.47,55.47,55.4,55.4,14276.0,45.1899,45.1899,45.1329,45.1329,14276.0
2017-06-14 10:35:00,55.4,55.48,55.4,55.46,11603.0,45.1329,45.198,45.1329,45.1818,11603.0
2017-06-14 10:40:00,55.47,55.52,55.46,55.49,11363.0,45.1899,45.2306,45.1818,45.2062,11363.0
2017-06-14 10:45:00,55.5,55.54,55.46,55.54,111349.0,45.2143,45.2469,45.1818,45.2469,111349.0
2017-06-14 10:50:00,55.55,55.6,55.54,55.55,15755.0,45.2551,45.2958,45.2469,45.2551,15755.0
2017-06-14 10:55:00,55.55,55.55,55.49,55.51,11068.0,45.2551,45.2551,45.2062,45.2225,11068.0
2017-06-14 11:00:00,55.52,55.53,55.47,55.51,40313.0,45.2306,45.2388,45.1899,45.2225,40313.0
2017-06-14 11:05:00,55.51,55.63,55.5,55.63,13106.0,45.2225,45.3203,45.2143,45.3203,13106.0
2017-06-14 11:10:00,55.63,55.65,55.63,55.64,15703.0,45.3203,45.3365,45.3203,45.3284,15703.0
2017-06-14 11:15:00,55.65,55.66,55.61,55.66,13466.0,45.3365,45.3447,45.304,45.3447,13466.0
2017-06-14 11:20:00,55.67,55.67,55.64,55.66,11739.0,45.3528,45.3528,45.3284,45.3447,11739.0
2017-06-14 11:25:00,55.67,55.67,55.63,55.64,14161.0,45.3528,45.3528,45.3203,45.3284,14161.0
2017-06-14 11:30:00,55.64,55.65,55.59,55.6,13542.0,45.3284,45.3365,45.2877,45.2958,13542.0
2017-06-14 11:35:00,55.59,55.62,55.57,55.57,9858.0,45.2877,45.3121,45.2714,45.2714,9858.0
2017-06-14 11:40:00,55.56,55.6,55.54,55.55,12323.0,45.2632,45.2958,45.2469,45.2551,12323.0
2017-06-14 11:45:00,55.55,55.59,55.54,55.59,5806.0,45.2551,45.2877,45.2469,45.2877,5806.0
2017-06-14 11:50:00,55.6,55.6,55.57,55.57,7992.0,45.2958,45.2958,45.2714,45.2714,7992.0
2017-06-14 11:55:00,55.56,55.58,55.55,55.58,10824.0,45.2632,45.2795,45.2551,45.2795,10824.0
2017-06-14 12:00:00,55.57,55.6,55.56,55.59,6952.0,45.2714,45.2958,45.2632,45.2877,6952.0
2017-06-14 12:05:00,55.6,55.61,55.58,55.6,9802.0,45.2958,45.304,45.2795,45.2958,9802.0
2017-06-14 12:10:00,55.59,55.6,55.58,55.59,6717.0,45.2877,45.2958,45.2795,45.2877,6717.0
2017-06-14 12:15:00,55.59,55.6,55.57,55.58,7629.0,45.2877,45.2958,45.2714,45.2795,7629.0
2017-06-14 12:20:00,55.57,55.6,55.57,55.59,6529.0,45.2714,45.2958,45.2714,45.2877,6529.0
2017-06-14 12:25:00,55.58,55.61,55.58,55.6,10325.0,45.2795,45.304,45.2795,45.2958,10325.0
2017-06-14 12:30:00,55.59,55.6,55.57,55.59,7985.0,45.2877,45.2958,45.2714,45.2877,7985.0
2017-06-14 12:35:00,55.59,55.6,55.57,55.59,5266.0,45.2877,45.2958,45.2714,45.2877,5266.0
2017-06-14 12:40:00,55.6,55.62,55.56,55.59,22424.0,45.2958,45.3121,45.2632,45.2877,22424.0
2017-06-14 12:45:00,55.59,55.59,55.56,55.57,5818.0,45.2877,45.2877,45.2632,45.2714,5818.0
2017-06-14 12:50:00,55.57,55.57,55.55,55.55,6919.0,45.2714,45.2714,45.2551,45.2551,6919.0
2017-06-14 12:55:00,55.55,55.58,55.54,55.58,8162.0,45.2551,45.2795,45.2469,45.2795,8162.0
2017-06-14 13:00:00,55.58,55.6,55.57,55.6,10615.0,45.2795,45.2958,45.2714,45.2958,10615.0
2017-06-14 13:05:00,55.6,55.6,55.55,55.55,7767.0,45.2958,45.2958,45.2551,45.2551,7767.0
2017-06-14 13:10:00,55.54,55.57,55.54,55.57,11335.0,45.2469,45.2714,45.2469,45.2714,11335.0
2017-06-14 13:15:00,55.56,55.56,55.52,55.54,7254.0,45.2632,45.2632,45.2306,45.2469,7254.0
2017-06-14 13:20:00,55.54,55.56,55.53,55.54,5456.0,45.2469,45.2632,45.2388,45.2469,5456.0
2017-06-14 13:25:00,55.54,55.55,55.52,55.53,8536.0,45.2469,45.2551,45.2306,45.2388,8536.0
2017-06-14 13:30:00,55.52,55.56,55.5,55.55,9201.0,45.2306,45.2632,45.2143,45.2551,9201.0
2017-06-14 13:35:00,55.54,55.55,55.5,55.51,9650.0,45.2469,45.2551,45.2143,45.2225,9650.0
2017-06-14 13:40:00,55.52,55.53,55.5,55.53,28708.0,45.2306,45.2388,45.2143,45.2388,28708.0
2017-06-14 13:45:00,55.53,55.56,55.52,55.54,6555.0,45.2388,45.2632,45.2306,45.2469,6555.0
2017-06-14 13:50:00,55.54,55.55,55.52,55.55,5814.0,45.2469,45.2551,45.2306,45.2551,5814.0
2017-06-14 13:55:00,55.55,55.55,55.51,55.53,6963.0,45.2551,45.2551,45.2225,45.2388,6963.0
2017-06-14 14:00:00,55.53,55.53,55.43,55.43,15394.0,45.2388,45.2388,45.1573,45.1573,15394.0
2017-06-14 14:05:00,55.43,55.49,55.42,55.43,28021.0,45.1573,45.2062,45.1492,45.1573,28021.0
2017-06-14 14:10:00,55.45,55.49,55.43,55.46,18013.0,45.1736,45.2062,45.1573,45.1818,18013.0
2017-06-14 14:15:00,55.46,55.46,55.38,55.39,28070.0,45.1818,45.1818,45.1166,45.1247,28070.0
2017-06-14 14:20:00,55.39,55.44,55.38,55.44,16430.0,45.1247,45.1655,45.1166,45.1655,16430.0
2017-06-14 14:25:00,55.43,55.44,55.4,55.4,9134.0,45.1573,45.1655,45.1329,45.1329,9134.0
2017-06-14 14:30:00,55.4,55.47,55.4,55.43,13691.0,45.1329,45.1899,45.1329,45.1573,13691.0
2017-06-14 14:35:00,55.42,55.44,55.41,55.43,16377.0,45.1492,45.1655,45.141,45.1573,16377.0
2017-06-14 14:40:00,55.43,55.44,55.35,55.37,24375.0,45.1573,45.1655,45.0921,45.1084,24375.0
2017-06-14 14:45:00,55.38,55.41,55.35,55.36,22922.0,45.1166,45.141,45.0921,45.1003,22922.0
2017-06-14 14:50:00,55.36,55.41,55.35,55.4,12934.0,45.1003,45.141,45.0921,45.1329,12934.0
2017-06-14 14:55:00,55.39,55.41,55.39,55.4,10954.0,45.1247,45.141,45.1247,45.1329,10954.0
2017-06-14 15:00:00,55.39,55.4,55.36,55.38,20229.0,45.1247,45.1329,45.1003,45.1166,20229.0
2017-06-14 15:05:00,55.38,55.38,55.32,55.34,24065.0,45.1166,45.1166,45.0677,45.084,24065.0
2017-06-14 15:10:00,55.34,55.34,55.27,55.29,20011.0,45.084,45.084,45.027,45.0433,20011.0
2017-06-14 15:15:00,55.3,55.37,55.29,55.37,21112.0,45.0514,45.1084,45.0433,45.1084,21112.0
2017-06-14 15:20:00,55.37,55.41,55.36,55.41,23719.0,45.1084,45.141,45.1003,45.141,23719.0
2017-06-14 15:25:00,55.41,55.42,55.38,55.41,19558.0,45.141,45.1492,45.1166,45.141,19558.0
2017-06-14 15:30:00,55.4,55.41,55.37,55.41,22621.0,45.1329,45.141,45.1084,45.141,22621.0
2017-06-14 15:35:00,55.41,55.42,55.4,55.42,24861.0,45.141,45.1492,45.1329,45.1492,24861.0
2017-06-14 15:40:00,55.43,55.45,55.42,55.45,21183.0,45.1573,45.1736,45.1492,45.1736,21183.0
2017-06-14 15:45:00,55.44,55.48,55.42,55.48,29639.0,45.1655,45.198,45.1492,45.198,29639.0
2017-06-14 15:50:00,55.48,55.52,55.46,55.5,46463.0,45.198,45.2306,45.1818,45.2143,46463.0
2017-06-14 15:55:00,55.5,55.5,55.42,55.44,88310.0,45.2143,45.2143,45.1492,45.1655,88310.0
2017-06-15 09:30:00,55.03,55.23,55.0,55.21,28226.0,44.8314,44.9944,44.807,44.9781,28226.0
2017-06-15 09:35:00,55.26,55.27,55.11,55.11,6616.0,45.0188,45.027,44.8966,44.8966,6616.0
2017-06-15 09:40:00,55.13,55.17,54.98,54.99,11708.0,44.9129,44.9455,44.7907,44.7989,11708.0
2017-06-15 09:45:00,54.98,55.04,54.95,54.96,29327.0,44.7907,44.8396,44.7663,44.7744,29327.0
2017-06-15 09:50:00,54.96,55.07,54.92,55.07,35510.0,44.7744,44.864,44.7418,44.864,35510.0
2017-06-15 09:55:00,55.07,55.1,55.03,55.04,17677.0,44.864,44.8885,44.8314,44.8396,17677.0
2017-06-15 10:00:00,55.04,55.17,55.04,55.13,19380.0,44.8396,44.9455,44.8396,44.9129,19380.0
2017-06-15 10:05:00,55.12,55.21,55.11,55.21,20787.0,44.9048,44.9781,44.8966,44.9781,20787.0
2017-06-15 10:10:00,55.21,55.28,55.19,55.28,112103.0,44.9781,45.0351,44.9618,45.0351,112103.0
2017-06-15 10:15:00,55.29,55.29,55.21,55.23,21583.0,45.0433,45.0433,44.9781,44.9944,21583.0
2017-06-15 10:20:00,55.23,55.25,55.13,55.13,32258.0,44.9944,45.0107,44.9129,44.9129,32258.0
2017-06-15 10:25:00,55.13,55.13,55.07,55.11,18312.0,44.9129,44.9129,44.864,44.8966,18312.0
2017-06-15 10:30:00,55.11,55.15,55.09,55.15,26986.0,44.8966,44.9292,44.8803,44.9292,26986.0
2017-06-15 10:35:00,55.16,55.16,55.1,55.1,18017.0,44.9374,44.9374,44.8885,44.8885,18017.0
2017-06-15 10:40:00,55.1,55.11,55.07,55.1,17792.0,44.8885,44.8966,44.864,44.8885,17792.0
2017-06-15 10:45:00,55.1,55.13,55.05,55.08,18279.0,44.8885,44.9129,44.8477,44.8722,18279.0
2017-06-15 10:50:00,55.08,55.14,55.07,55.13,17660.0,44.8722,44.9211,44.864,44.9129,17660.0
2017-06-15 10:55:00,55.14,55.15,55.11,55.12,20027.0,44.9211,44.9292,44.8966,44.9048,20027.0
2017-06-15 11:00:00,55.12,55.21,55.09,55.21,57606.0,44.9048,44.9781,44.8803,44.9781,57606.0
2017-06-15 11:05:00,55.21,55.23,55.19,55.19,19821.0,44.9781,44.9944,44.9618,44.9618,19821.0
2017-06-15 11:10:00,55.19,55.19,55.11,55.16,19018.0,44.9618,44.9618,44.8966,44.9374,19018.0
2017-06-15 11:15:00,55.17,55.24,55.15,55.24,16271.0,44.9455,45.0025,44.9292,45.0025,16271.0
2017-06-15 11:20:00,55.24,55.28,55.21,55.27,27090.0,45.0025,45.0351,44.9781,45.027,27090.0
2017-06-15 11:25:00,55.26,55.36,55.25,55.36,30644.0,45.0188,45.1003,45.0107,45.1003,30644.0
2017-06-15 11:30:00,55.36,55.39,55.33,55.34,23368.0,45.1003,45.1247,45.0758,45.084,23368.0
2017-06-15 11:35:00,55.34,55.39,55.33,55.36,29393.0,45.084,45.1247,45.0758,45.1003,29393.0
2017-06-15 11:40:00,55.36,55.4,55.34,55.4,21245.0,45.1003,45.1329,45.084,45.1329,21245.0
2017-06-15 11:45:00,55.4,55.41,55.34,55.35,14563.0,45.1329,45.141,45.084,45.0921,14563.0
2017-06-15 11:50:00,55.34,55.34,55.28,55.3,22531.0,45.084,45.084,45.0351,45.0514,22531.0
2017-06-15 11:55:00,55.31,55.34,55.29,55.31,49119.0,45.0596,45.084,45.0433,45.0596,49119.0
2017-06-15 12:00:00,55.31,55.31,55.25,55.25,18389.0,45.0596,45.0596,45.0107,45.0107,18389.0
2017-06-15 12:05:00,55.25,55.29,55.24,55.25,15646.0,45.0107,45.0433,45.0025,45.0107,15646.0
2017-06-15 12:10:00,55.25,55.26,55.24,55.26,11551.0,45.0107,45.0188,45.0025,45.0188,11551.0
2017-06-15 12:15:00,55.25,55.32,55.25,55.3,25548.0,45.0107,45.0677,45.0107,45.0514,25548.0
2017-06-15 12:20:00,55.3,55.32,55.29,55.3,19704.0,45.0514,45.0677,45.0433,45.0514,19704.0
2017-06-15 12:25:00,55.29,55.3,55.28,55.3,9770.0,45.0433,45.0514,45.0351,45.0514,9770.0
2017-06-15 12:30:00,55.31,55.33,55.3,55.32,21706.0,45.0596,45.0758,45.0514,45.0677,21706.0
2017-06-15 12:35:00,55.32,55.35,55.28,55.29,9512.0,45.0677,45.0921,45.0351,45.0433,9512.0
2017-06-15 12:40:00,55.28,55.29,55.25,55.26,11095.0,45.0351,45.0433,45.0107,45.0188,11095.0
2017-06-15 12:45:00,55.26,55.29,55.25,55.27,9475.0,45.0188,45.0433,45.0107,45.027,9475.0
2017-06-15 12:50:00,55.27,55.3,55.26,55.29,8105.0,45.027,45.0514,45.0188,45.0433,8105.0
2017-06-15 12:55:00,55.3,55.36,55.29,55.35,22472.0,45.0514,45.1003,45.0433,45.0921,22472.0
2017-06-15 13:00:00,55.35,55.39,55.34,55.36,12929.0,45.0921,45.1247,45.084,45.1003,12929.0
2017-06-15 13:05:00,55.35,55.38,55.35,55.36,8128.0,45.0921,45.1166,45.0921,45.1003,8128.0
2017-06-15 13:10:00,55.35,55.41,55.34,55.4,33406.0,45.0921,45.141,45.084,45.1329,33406.0
2017-06-15 13:15:00,55.4,55.42,55.39,55.41,29463.0,45.1329,45.1492,45.1247,45.141,29463.0
2017-06-15 13:20:00,55.41,55.44,55.4,55.44,7631.0,45.141,45.1655,45.1329,45.1655,7631.0
2017-06-15 13:25:00,55.43,55.45,55.4,55.45,14898.0,45.1573,45.1736,45.1329,45.1736,14898.0
2017-06-15 13:30:00,55.45,55.47,55.44,55.45,22035.0,45.1736,45.1899,45.1655,45.1736,22035.0
2017-06-15 13:35:00,55.47,55.47,55.44,55.45,20470.0,45.1899,45.1899,45.1655,45.1736,20470.0
2017-06-15 13:40:00,55.46,55.47,55.43,55.44,12401.0,45.1818,45.1899,45.1573,45.1655,12401.0
2017-06-15 13:45:00,55.43,55.43,55.4,55.4,8861.0,45.1573,45.1573,45.1329,45.1329,8861.0
2017-06-15 13:50:00,55.4,55.42,55.38,55.4,18776.0,45.1329,45.1492,45.1166,45.1329,18776.0
2017-06-15 13:55:00,55.41,55.42,55.4,55.41,9319.0,45.141,45.1492,45.1329,45.141,9319.0
2017-06-15 14:00:00,55.41,55.43,55.4,55.41,16505.0,45.141,45.1573,45.1329,45.141,16505.0
2017-06-15 14:05:00,55.43,55.43,55.4,55.41,19766.0,45.1573,45.1573,45.1329,45.141,19766.0
2017-06-15 14:10:00,55.41,55.43,55.4,55.43,10665.0,45.141,45.1573,45.1329,45.1573,10665.0
2017-06-15 14:15:00,55.43,55.44,55.42,55.43,12336.0,45.1573,45.1655,45.1492,45.1573,12336.0
2017-06-15 14:20:00,55.43,55.46,55.42,55.45,19384.0,45.1573,45.1818,45.1492,45.1736,19384.0
2017-06-15 14:25:00,55.46,55.49,55.44,55.45,20897.0,45.1818,45.2062,45.1655,45.1736,20897.0
2017-06-15 14:30:00,55.44,55.49,55.44,55.47,15468.0,45.1655,45.2062,45.1655,45.1899,15468.0
2017-06-15 14:35:00,55.46,55.52,55.46,55.51,20855.0,45.1818,45.2306,45.1818,45.2225,20855.0
2017-06-15 14:40:00,55.51,55.6,55.48,55.59,45264.0,45.2225,45.2958,45.198,45.2877,45264.0
2017-06-15 14:45:00,55.59,55.66,55.57,55.65,39118.0,45.2877,45.3447,45.2714,45.3365,39118.0
2017-06-15 14:50:00,55.65,55.65,55.57,55.57,24628.0,45.3365,45.3365,45.2714,45.2714,24628.0
2017-06-15 14:55:00,55.58,55.63,55.57,55.63,18313.0,45.2795,45.3203,45.2714,45.3203,18313.0
2017-06-15 15:00:00,55.63,55.64,55.6,55.63,29096.0,45.3203,45.3284,45.2958,45.3203,29096.0
2017-06-15 15:05:00,55.62,55.64,55.59,55.64,27154.0,45.3121,45.3284,45.2877,45.3284,27154.0
2017-06-15 15:10:00,55.63,55.65,55.61,55.64,35006.0,45.3203,45.3365,45.304,45.3284,35006.0
2017-06-15 15:15:00,55.64,55.68,55.63,55.66,50532.0,45.3284,45.361,45.3203,45.3447,50532.0
2017-06-15 15:20:00,55.65,55.66,55.6,55.63,44449.0,45.3365,45.3447,45.2958,45.3203,44449.0
2017-06-15 15:25:00,55.63,55.63,55.58,55.59,27586.0,45.3203,45.3203,45.2795,45.2877,27586.0
2017-06-15 15:30:00,55.59,55.6,55.54,55.55,29113.0,45.2877,45.2958,45.2469,45.2551,29113.0
2017-06-15 15:35:00,55.55,55.55,55.48,55.48,38618.0,45.2551,45.2551,45.198,45.198,38618.0
2017-06-15 15:40:00,55.48,55.51,55.47,55.51,79555.0,45.198,45.2225,45.1899,45.2225,79555.0
2017-06-15 15:45:00,55.5,55.53,55.49,55.51,62606.0,45.2143,45.2388,45.2062,45.2225,62606.0
2017-06-15 15:50:00,55.51,55.54,55.49,55.53,89407.0,45.2225,45.2469,45.2062,45.2388,89407.0
2017-06-15 15:55:00,55.52,55.54,55.5,55.54,173210.0,45.2306,45.2469,45.2143,45.2469,173210.0
2017-06-16 09:30:00,55.03,55.03,54.38,54.39,466731.0,44.8314,44.8314,44.3019,44.3101,466731.0
2017-06-16 09:35:00,54.4,54.62,54.33,54.4,119665.0,44.3182,44.4974,44.2612,44.3182,119665.0
2017-06-16 09:40:00,54.42,54.65,54.36,54.42,253110.0,44.3345,44.5219,44.2856,44.3345,253110.0
2017-06-16 09:45:00,54.44,54.44,53.93,53.93,221913.0,44.3508,44.3508,43.9353,43.9353,221913.0
2017-06-16 09:50:00,53.94,53.95,53.4,53.42,213102.0,43.9435,43.9516,43.5035,43.5198,213102.0
2017-06-16 09:55:00,53.41,53.47,53.19,53.28,232322.0,43.5117,43.5606,43.3324,43.4058,232322.0
2017-06-16 10:00:00,53.29,53.37,53.23,53.27,217204.0,43.4139,43.4791,43.365,43.3976,217204.0
2017-06-16 10:05:00,53.27,53.29,52.68,52.69,340885.0,43.3976,43.4139,42.917,42.9251,340885.0
2017-06-16 10:10:00,52.69,53.16,52.59,53.13,444156.0,42.9251,43.308,42.8436,43.2836,444156.0
2017-06-16 10:15:00,53.14,53.15,52.79,52.97,236963.0,43.2917,43.2999,43.0066,43.1532,236963.0
2017-06-16 10:20:00,52.97,53.12,52.96,53.03,114557.0,43.1532,43.2754,43.1451,43.2021,114557.0
2017-06-16 10:25:00,53.02,53.15,52.96,53.14,159064.0,43.194,43.2999,43.1451,43.2917,159064.0
2017-06-16 10:30:00,53.14,53.21,53.09,53.12,187806.0,43.2917,43.3487,43.251,43.2754,187806.0
2017-06-16 10:35:00,53.11,53.31,53.09,53.27,151725.0,43.2673,43.4302,43.251,43.3976,151725.0
2017-06-16 10:40:00,53.26,53.27,53.1,53.2,161336.0,43.3895,43.3976,43.2591,43.3406,161336.0
2017-06-16 10:45:00,53.2,53.26,53.12,53.26,94045.0,43.3406,43.3895,43.2754,43.3895,94045.0
2017-06-16 10:50:00,53.26,53.34,53.25,53.33,58285.0,43.3895,43.4546,43.3813,43.4465,58285.0
2017-06-16 10:55:00,53.33,53.35,53.24,53.33,78117.0,43.4465,43.4628,43.3732,43.4465,78117.0
2017-06-16 11:00:00,53.34,53.49,53.34,53.36,72497.0,43.4546,43.5769,43.4546,43.4709,72497.0
2017-06-16 11:05:00,53.36,53.36,53.18,53.25,69613.0,43.4709,43.4709,43.3243,43.3813,69613.0
2017-06-16 11:10:00,53.25,53.3,53.22,53.3,53398.0,43.3813,43.4221,43.3569,43.4221,53398.0
2017-06-16 11:15:00,53.3,53.36,53.29,53.35,57118.0,43.4221,43.4709,43.4139,43.4628,57118.0
2017-06-16 11:20:00,53.35,53.36,53.28,53.3,73291.0,43.4628,43.4709,43.4058,43.4221,73291.0
2017-06-16 11:25:00,53.31,53.34,53.28,53.33,58124.0,43.4302,43.4546,43.4058,43.4465,58124.0
2017-06-16 11:30:00,53.33,53.37,53.22,53.3,106059.0,43.4465,43.4791,43.3569,43.4221,106059.0
2017-06-16 11:35:00,53.3,53.38,53.26,53.37,86985.0,43.4221,43.4872,43.3895,43.4791,86985.0
2017-06-16 11:40:00,53.37,53.59,53.35,53.54,97054.0,43.4791,43.6583,43.4628,43.6176,97054.0
2017-06-16 11:45:00,53.55,53.62,53.53,53.62,74165.0,43.6257,43.6828,43.6094,43.6828,74165.0
2017-06-16 11:50:00,53.62,53.62,53.55,53.58,31136.0,43.6828,43.6828,43.6257,43.6502,31136.0
2017-06-16 11:55:00,53.58,53.59,53.53,53.53,41850.0,43.6502,43.6583,43.6094,43.6094,41850.0
2017-06-16 12:00:00,53.55,53.56,53.46,53.51,48980.0,43.6257,43.6339,43.5524,43.5931,48980.0
2017-06-16 12:05:00,53.51,53.51,53.46,53.5,27879.0,43.5931,43.5931,43.5524,43.585,27879.0
2017-06-16 12:10:00,53.5,53.51,53.45,53.48,37930.0,43.585,43.5931,43.5443,43.5687,37930.0
2017-06-16 12:15:00,53.48,53.48,53.43,53.43,25532.0,43.5687,43.5687,43.528,43.528,25532.0
2017-06-16 12:20:00,53.44,53.45,53.42,53.44,75811.0,43.5361,43.5443,43.5198,43.5361,75811.0
2017-06-16 12:25:00,53.45,53.53,53.44,53.52,37812.0,43.5443,43.6094,43.5361,43.6013,37812.0
2017-06-16 12:30:00,53.52,53.62,53.51,53.61,34404.0,43.6013,43.6828,43.5931,43.6746,34404.0
2017-06-16 12:35:00,53.62,53.62,53.57,53.59,37630.0,43.6828,43.6828,43.642,43.6583,37630.0
2017-06-16 12:40:00,53.6,53.63,53.55,53.55,28110.0,43.6665,43.6909,43.6257,43.6257,28110.0
2017-06-16 12:45:00,53.56,53.64,53.55,53.64,136867.0,43.6339,43.6991,43.6257,43.6991,136867.0
2017-06-16 12:50:00,53.63,53.72,53.61,53.71,194345.0,43.6909,43.7642,43.6746,43.7561,194345.0
2017-06-16 12:55:00,53.72,53.75,53.71,53.72,110304.0,43.7642,43.7887,43.7561,43.7642,110304.0
2017-06-16 13:00:00,53.71,53.74,53.71,53.73,50907.0,43.7561,43.7805,43.7561,43.7724,50907.0
2017-06-16 13:05:00,53.74,53.79,53.74,53.78,45297.0,43.7805,43.8213,43.7805,43.8131,45297.0
2017-06-16 13:10:00,53.78,53.85,53.77,53.8,78350.0,43.8131,43.8701,43.805,43.8294,78350.0
2017-06-16 13:15:00,53.79,53.81,53.75,53.75,39607.0,43.8213,43.8375,43.7887,43.7887,39607.0
2017-06-16 13:20:00,53.74,53.74,53.63,53.65,53728.0,43.7805,43.7805,43.6909,43.7072,53728.0
2017-06-16 13:25:00,53.64,53.65,53.53,53.54,56214.0,43.6991,43.7072,43.6094,43.6176,56214.0
2017-06-16 13:30:00,53.54,53.61,53.53,53.6,29847.0,43.6176,43.6746,43.6094,43.6665,29847.0
2017-06-16 13:35:00,53.6,53.66,53.59,53.64,30429.0,43.6665,43.7153,43.6583,43.6991,30429.0
2017-06-16 13:40:00,53.64,53.64,53.53,53.54,34328.0,43.6991,43.6991,43.6094,43.6176,34328.0
2017-06-16 13:45:00,53.54,53.54,53.46,53.48,52773.0,43.6176,43.6176,43.5524,43.5687,52773.0
2017-06-16 13:50:00,53.47,53.48,53.41,53.45,38828.0,43.5606,43.5687,43.5117,43.5443,38828.0
2017-06-16 13:55:00,53.45,53.5,53.4,53.5,85731.0,43.5443,43.585,43.5035,43.585,85731.0
2017-06-16 14:00:00,53.5,53.54,53.49,53.54,45663.0,43.585,43.6176,43.5769,43.6176,45663.0
2017-06-16 14:05:00,53.54,53.65,53.53,53.64,50282.0,43.6176,43.7072,43.6094,43.6991,50282.0
2017-06-16 14:10:00,53.64,53.67,53.61,53.64,41050.0,43.6991,43.7235,43.6746,43.6991,41050.0
2017-06-16 14:15:00,53.64,53.7,53.64,53.7,49243.0,43.6991,43.7479,43.6991,43.7479,49243.0
2017-06-16 14:20:00,53.7,53.77,53.7,53.75,53810.0,43.7479,43.805,43.7479,43.7887,53810.0
2017-06-16 14:25:00,53.75,53.75,53.67,53.7,42754.0,43.7887,43.7887,43.7235,43.7479,42754.0
2017-06-16 14:30:00,53.7,53.7,53.58,53.6,30566.0,43.7479,43.7479,43.6502,43.6665,30566.0
2017-06-16 14:35:00,53.6,53.63,53.59,53.61,28656.0,43.6665,43.6909,43.6583,43.6746,28656.0
2017-06-16 14:40:00,53.61,53.69,53.6,53.68,88427.0,43.6746,43.7398,43.6665,43.7316,88427.0
2017-06-16 14:45:00,53.68,53.73,53.66,53.71,51725.0,43.7316,43.7724,43.7153,43.7561,51725.0
2017-06-16 14:50:00,53.71,53.75,53.68,53.73,82496.0,43.7561,43.7887,43.7316,43.7724,82496.0
2017-06-16 14:55:00,53.73,53.82,53.72,53.8,63224.0,43.7724,43.8457,43.7642,43.8294,63224.0
2017-06-16 15:00:00,53.8,53.95,53.79,53.93,92853.0,43.8294,43.9516,43.8213,43.9353,92853.0
2017-06-16 15:05:00,53.93,53.95,53.85,53.92,95268.0,43.9353,43.9516,43.8701,43.9272,95268.0
2017-06-16 15:10:00,53.92,53.94,53.88,53.93,87471.0,43.9272,43.9435,43.8946,43.9353,87471.0
2017-06-16 15:15:00,53.94,54.0,53.92,53.98,77764.0,43.9435,43.9923,43.9272,43.976,77764.0
2017-06-16 15:20:00,53.97,54.04,53.97,54.04,66521.0,43.9679,44.0249,43.9679,44.0249,66521.0
2017-06-16 15:25:00,54.04,54.14,54.0,54.01,102463.0,44.0249,44.1064,43.9923,44.0005,102463.0
2017-06-16 15:30:00,54.0,54.03,53.97,54.01,77521.0,43.9923,44.0168,43.9679,44.0005,77521.0
2017-06-16 15:35:00,54.01,54.03,53.98,54.03,109781.0,44.0005,44.0168,43.976,44.0168,109781.0
2017-06-16 15:40:00,54.03,54.06,54.02,54.05,90744.0,44.0168,44.0412,44.0086,44.0331,90744.0
2017-06-16 15:45:00,54.05,54.18,54.04,54.18,214888.0,44.0331,44.139,44.0249,44.139,214888.0
2017-06-16 15:50:00,54.17,54.2,54.16,54.2,157409.0,44.1308,44.1553,44.1227,44.1553,157409.0
2017-06-16 15:55:00,54.2,54.38,54.19,54.38,693378.0,44.1553,44.3019,44.1471,44.3019,693378.0
2017-06-19 09:30:00,54.61,54.65,54.02,54.05,75579.0,44.4893,44.5219,44.0086,44.0331,75579.0
2017-06-19 09:35:00,54.06,54.08,53.97,54.04,27907.0,44.0412,44.0575,43.9679,44.0249,27907.0
2017-06-19 09:40:00,54.06,54.08,53.97,54.01,20851.0,44.0412,44.0575,43.9679,44.0005,20851.0
2017-06-19 09:45:00,54.0,54.23,54.0,54.23,26788.0,43.9923,44.1797,43.9923,44.1797,26788.0
2017-06-19 09:50:00,54.23,54.27,54.17,54.26,34592.0,44.1797,44.2123,44.1308,44.2041,34592.0
2017-06-19 09:55:00,54.27,54.28,54.11,54.16,31879.0,44.2123,44.2204,44.0819,44.1227,31879.0
2017-06-19 10:00:00,54.15,54.26,54.09,54.24,28624.0,44.1145,44.2041,44.0657,44.1879,28624.0
2017-06-19 10:05:00,54.23,54.29,54.19,54.26,27034.0,44.1797,44.2286,44.1471,44.2041,27034.0
2017-06-19 10:10:00,54.26,54.42,54.24,54.3,45054.0,44.2041,44.3345,44.1879,44.2367,45054.0
2017-06-19 10:15:00,54.31,54.34,54.24,54.24,46568.0,44.2449,44.2693,44.1879,44.1879,46568.0
2017-06-19 10:20:00,54.25,54.27,54.21,54.25,26149.0,44.196,44.2123,44.1634,44.196,26149.0
2017-06-19 10:25:00,54.25,54.26,54.16,54.16,15415.0,44.196,44.2041,44.1227,44.1227,15415.0
2017-06-19 10:30:00,54.17,54.26,54.16,54.24,41041.0,44.1308,44.2041,44.1227,44.1879,41041.0
2017-06-19 10:35:00,54.24,54.36,54.24,54.35,60226.0,44.1879,44.2856,44.1879,44.2775,60226.0
2017-06-19 10:40:00,54.35,54.41,54.3,54.3,40245.0,44.2775,44.3263,44.2367,44.2367,40245.0
2017-06-19 10:45:00,54.3,54.33,54.28,54.31,31842.0,44.2367,44.2612,44.2204,44.2449,31842.0
2017-06-19 10:50:00,54.32,54.37,54.31,54.34,65081.0,44.253,44.2938,44.2449,44.2693,65081.0
2017-06-19 10:55:00,54.34,54.35,54.23,54.25,57425.0,44.2693,44.2775,44.1797,44.196,57425.0
2017-06-19 11:00:00,54.24,54.26,54.19,54.21,101019.0,44.1879,44.2041,44.1471,44.1634,101019.0
2017-06-19 11:05:00,54.2,54.2,54.15,54.16,45270.0,44.1553,44.1553,44.1145,44.1227,45270.0
2017-06-19 11:10:00,54.16,54.16,54.14,54.15,31274.0,44.1227,44.1227,44.1064,44.1145,31274.0
2017-06-19 11:15:00,54.15,54.21,54.14,54.21,66975.0,44.1145,44.1634,44.1064,44.1634,66975.0
2017-06-19 11:20:00,54.21,54.23,54.19,54.21,33814.0,44.1634,44.1797,44.1471,44.1634,33814.0
2017-06-19 11:25:00,54.21,54.27,54.19,54.27,38277.0,44.1634,44.2123,44.1471,44.2123,38277.0
2017-06-19 11:30:00,54.28,54.38,54.25,54.33,83443.0,44.2204,44.3019,44.196,44.2612,83443.0
2017-06-19 11:35:00,54.34,54.43,54.31,54.35,55622.0,44.2693,44.3426,44.2449,44.2775,55622.0
2017-06-19 11:40:00,54.35,54.39,54.34,54.37,36828.0,44.2775,44.3101,44.2693,44.2938,36828.0
2017-06-19 11:45:00,54.38,54.43,54.35,54.41,63358.0,44.3019,44.3426,44.2775,44.3263,63358.0
2017-06-19 11:50:00,54.41,54.49,54.39,54.41,86975.0,44.3263,44.3915,44.3101,44.3263,86975.0
2017-06-19 11:55:00,54.41,54.43,54.34,54.36,44515.0,44.3263,44.3426,44.2693,44.2856,44515.0
2017-06-19 12:00:00,54.36,54.36,54.26,54.26,19185.0,44.2856,44.2856,44.2041,44.2041,19185.0
2017-06-19 12:05:00,54.26,54.26,54.19,54.24,21632.0,44.2041,44.2041,44.1471,44.1879,21632.0
2017-06-19 12:10:00,54.24,54.26,54.23,54.24,21103.0,44.1879,44.2041,44.1797,44.1879,21103.0
2017-06-19 12:15:00,54.24,54.25,54.23,54.25,13183.0,44.1879,44.196,44.1797,44.196,13183.0
2017-06-19 12:20:00,54.25,54.28,54.22,54.27,25621.0,44.196,44.2204,44.1716,44.2123,25621.0
2017-06-19 12:25:00,54.26,54.27,54.23,54.25,23351.0,44.2041,44.2123,44.1797,44.196,23351.0
2017-06-19 12:30:00,54.25,54.26,54.22,54.26,37829.0,44.196,44.2041,44.1716,44.2041,37829.0
2017-06-19 12:35:00,54.26,54.28,54.24,54.27,14818.0,44.2041,44.2204,44.1879,44.2123,14818.0
2017-06-19 12:40:00,54.26,54.27,54.24,54.25,15491.0,44.2041,44.2123,44.1879,44.196,15491.0
2017-06-19 12:45:00,54.24,54.3,54.24,54.29,25948.0,44.1879,44.2367,44.1879,44.2286,25948.0
2017-06-19 12:50:00,54.29,54.29,54.25,54.27,20478.0,44.2286,44.2286,44.196,44.2123,20478.0
2017-06-19 12:55:00,54.27,54.28,54.26,54.27,16499.0,44.2123,44.2204,44.2041,44.2123,16499.0
2017-06-19 13:00:00,54.26,54.32,54.26,54.32,19531.0,44.2041,44.253,44.2041,44.253,19531.0
2017-06-19 13:05:00,54.32,54.33,54.3,54.31,20050.0,44.253,44.2612,44.2367,44.2449,20050.0
2017-06-19 13:10:00,54.3,54.32,54.29,54.3,24744.0,44.2367,44.253,44.2286,44.2367,24744.0
2017-06-19 13:15:00,54.29,54.3,54.28,54.29,11164.0,44.2286,44.2367,44.2204,44.2286,11164.0
2017-06-19 13:20:00,54.3,54.3,54.28,54.29,25794.0,44.2367,44.2367,44.2204,44.2286,25794.0
2017-06-19 13:25:00,54.28,54.31,54.2,54.21,44354.0,44.2204,44.2449,44.1553,44.1634,44354.0
2017-06-19 13:30:00,54.21,54.28,54.17,54.26,58483.0,44.1634,44.2204,44.1308,44.2041,58483.0
2017-06-19 13:35:00,54.26,54.3,54.2,54.3,85980.0,44.2041,44.2367,44.1553,44.2367,85980.0
2017-06-19 13:40:00,54.3,54.38,54.29,54.35,77533.0,44.2367,44.3019,44.2286,44.2775,77533.0
2017-06-19 13:45:00,54.35,54.36,54.27,54.34,41636.0,44.2775,44.2856,44.2123,44.2693,41636.0
2017-06-19 13:50:00,54.33,54.37,54.33,54.34,27016.0,44.2612,44.2938,44.2612,44.2693,27016.0
2017-06-19 13:55:00,54.33,54.34,54.28,54.34,41231.0,44.2612,44.2693,44.2204,44.2693,41231.0
2017-06-19 14:00:00,54.34,54.34,54.27,54.3,28449.0,44.2693,44.2693,44.2123,44.2367,28449.0
2017-06-19 14:05:00,54.3,54.33,54.3,54.31,21830.0,44.2367,44.2612,44.2367,44.2449,21830.0
2017-06-19 14:10:00,54.32,54.38,54.31,54.38,34927.0,44.253,44.3019,44.2449,44.3019,34927.0
2017-06-19 14:15:00,54.38,54.4,54.32,54.34,46063.0,44.3019,44.3182,44.253,44.2693,46063.0
2017-06-19 14:20:00,54.34,54.36,54.32,54.35,28190.0,44.2693,44.2856,44.253,44.2775,28190.0
2017-06-19 14:25:00,54.35,54.38,54.35,54.38,20385.0,44.2775,44.3019,44.2775,44.3019,20385.0
2017-06-19 14:30:00,54.37,54.38,54.31,54.33,39065.0,44.2938,44.3019,44.2449,44.2612,39065.0
2017-06-19 14:35:00,54.33,54.33,54.29,54.3,26271.0,44.2612,44.2612,44.2286,44.2367,26271.0
2017-06-19 14:40:00,54.3,54.35,54.29,54.32,39589.0,44.2367,44.2775,44.2286,44.253,39589.0
2017-06-19 14:45:00,54.32,54.35,54.32,54.33,29652.0,44.253,44.2775,44.253,44.2612,29652.0
2017-06-19 14:50:00,54.34,54.35,54.32,54.33,27570.0,44.2693,44.2775,44.253,44.2612,27570.0
2017-06-19 14:55:00,54.33,54.4,54.32,54.4,39515.0,44.2612,44.3182,44.253,44.3182,39515.0
2017-06-19 15:00:00,54.4,54.43,54.39,54.42,35659.0,44.3182,44.3426,44.3101,44.3345,35659.0
2017-06-19 15:05:00,54.42,54.43,54.41,54.43,24559.0,44.3345,44.3426,44.3263,44.3426,24559.0
2017-06-19 15:10:00,54.42,54.43,54.39,54.39,37779.0,44.3345,44.3426,44.3101,44.3101,37779.0
2017-06-19 15:15:00,54.4,54.47,54.39,54.47,47196.0,44.3182,44.3752,44.3101,44.3752,47196.0
2017-06-19 15:20:00,54.47,54.51,54.46,54.49,50807.0,44.3752,44.4078,44.3671,44.3915,50807.0
2017-06-19 15:25:00,54.49,54.49,54.48,54.49,30598.0,44.3915,44.3915,44.3834,44.3915,30598.0
2017-06-19 15:30:00,54.48,54.49,54.4,54.43,82663.0,44.3834,44.3915,44.3182,44.3426,82663.0
2017-06-19 15:35:00,54.43,54.46,54.4,54.41,72935.0,44.3426,44.3671,44.3182,44.3263,72935.0
2017-06-19 15:40:00,54.41,54.44,54.41,54.43,56547.0,44.3263,44.3508,44.3263,44.3426,56547.0
2017-06-19 15:45:00,54.43,54.48,54.43,54.45,108670.0,44.3426,44.3834,44.3426,44.3589,108670.0
2017-06-19 15:50:00,54.46,54.46,54.39,54.41,132093.0,44.3671,44.3671,44.3101,44.3263,132093.0
2017-06-19 15:55:00,54.41,54.53,54.39,54.49,395037.0,44.3263,44.4241,44.3101,44.3915,395037.0
2017-06-20 09:30:00,54.34,54.5,54.34,54.49,33344.0,44.2693,44.3997,44.2693,44.3915,33344.0
2017-06-20 09:35:00,54.49,54.65,54.49,54.65,21902.0,44.3915,44.5219,44.3915,44.5219,21902.0
2017-06-20 09:40:00,54.65,54.65,54.59,54.62,13943.0,44.5219,44.5219,44.473,44.4974,13943.0
2017-06-20 09:45:00,54.61,54.61,54.42,54.48,24810.0,44.4893,44.4893,44.3345,44.3834,24810.0
2017-06-20 09:50:00,54.48,54.54,54.45,54.54,13853.0,44.3834,44.4323,44.3589,44.4323,13853.0
2017-06-20 09:55:00,54.54,54.54,54.49,54.54,17437.0,44.4323,44.4323,44.3915,44.4323,17437.0
2017-06-20 10:00:00,54.54,54.58,54.54,54.57,21855.0,44.4323,44.4648,44.4323,44.4567,21855.0
2017-06-20 10:05:00,54.57,54.6,54.49,54.51,22699.0,44.4567,44.4811,44.3915,44.4078,22699.0
2017-06-20 10:10:00,54.52,54.53,54.46,54.47,15526.0,44.416,44.4241,44.3671,44.3752,15526.0
2017-06-20 10:15:00,54.47,54.51,54.47,54.51,13967.0,44.3752,44.4078,44.3752,44.4078,13967.0
2017-06-20 10:20:00,54.51,54.55,54.49,54.5,20936.0,44.4078,44.4404,44.3915,44.3997,20936.0
2017-06-20 10:25:00,54.5,54.52,54.48,54.49,23780.0,44.3997,44.416,44.3834,44.3915,23780.0
2017-06-20 10:30:00,54.48,54.49,54.45,54.48,100526.0,44.3834,44.3915,44.3589,44.3834,100526.0
2017-06-20 10:35:00,54.48,54.49,54.44,54.44,50766.0,44.3834,44.3915,44.3508,44.3508,50766.0
2017-06-20 10:40:00,54.44,54.52,54.44,54.5,47608.0,44.3508,44.416,44.3508,44.3997,47608.0
2017-06-20 10:45:00,54.49,54.55,54.47,54.5,25792.0,44.3915,44.4404,44.3752,44.3997,25792.0
2017-06-20 10:50:00,54.5,54.51,54.46,54.48,20057.0,44.3997,44.4078,44.3671,44.3834,20057.0
2017-06-20 10:55:00,54.49,54.49,54.42,54.47,29933.0,44.3915,44.3915,44.3345,44.3752,29933.0
2017-06-20 11:00:00,54.47,54.6,54.46,54.6,26805.0,44.3752,44.4811,44.3671,44.4811,26805.0
2017-06-20 11:05:00,54.6,54.6,54.47,54.47,57734.0,44.4811,44.4811,44.3752,44.3752,57734.0
2017-06-20 11:10:00,54.47,54.48,54.35,54.38,61510.0,44.3752,44.3834,44.2775,44.3019,61510.0
2017-06-20 11:15:00,54.38,54.41,54.32,54.34,36644.0,44.3019,44.3263,44.253,44.2693,36644.0
2017-06-20 11:20:00,54.34,54.4,54.3,54.39,41029.0,44.2693,44.3182,44.2367,44.3101,41029.0
2017-06-20 11:25:00,54.38,54.38,54.32,54.35,24206.0,44.3019,44.3019,44.253,44.2775,24206.0
2017-06-20 11:30:00,54.34,54.43,54.33,54.39,50490.0,44.2693,44.3426,44.2612,44.3101,50490.0
2017-06-20 11:35:00,54.4,54.4,54.31,54.34,31833.0,44.3182,44.3182,44.2449,44.2693,31833.0
2017-06-20 11:40:00,54.35,54.37,54.31,54.34,36644.0,44.2775,44.2938,44.2449,44.2693,36644.0
2017-06-20 11:45:00,54.35,54.4,54.31,54.34,31871.0,44.2775,44.3182,44.2449,44.2693,31871.0
2017-06-20 11:50:00,54.35,54.42,54.32,54.37,93199.0,44.2775,44.3345,44.253,44.2938,93199.0
2017-06-20 11:55:00,54.38,54.38,54.27,54.28,20728.0,44.3019,44.3019,44.2123,44.2204,20728.0
2017-06-20 12:00:00,54.28,54.33,54.27,54.33,13766.0,44.2204,44.2612,44.2123,44.2612,13766.0
2017-06-20 12:05:00,54.33,54.36,54.31,54.35,22581.0,44.2612,44.2856,44.2449,44.2775,22581.0
2017-06-20 12:10:00,54.35,54.35,54.24,54.24,26149.0,44.2775,44.2775,44.1879,44.1879,26149.0
2017-06-20 12:15:00,54.24,54.26,54.19,54.21,27184.0,44.1879,44.2041,44.1471,44.1634,27184.0
2017-06-20 12:20:00,54.22,54.22,54.15,54.16,19909.0,44.1716,44.1716,44.1145,44.1227,19909.0
2017-06-20 12:25:00,54.17,54.18,54.15,54.17,15595.0,44.1308,44.139,44.1145,44.1308,15595.0
2017-06-20 12:30:00,54.18,54.21,54.15,54.16,21017.0,44.139,44.1634,44.1145,44.1227,21017.0
2017-06-20 12:35:00,54.17,54.18,54.15,54.16,12781.0,44.1308,44.139,44.1145,44.1227,12781.0
2017-06-20 12:40:00,54.16,54.22,54.16,54.21,20434.0,44.1227,44.1716,44.1227,44.1634,20434.0
2017-06-20 12:45:00,54.21,54.22,54.15,54.18,15485.0,44.1634,44.1716,44.1145,44.139,15485.0
2017-06-20 12:50:00,54.18,54.2,54.18,54.19,9506.0,44.139,44.1553,44.139,44.1471,9506.0
2017-06-20 12:55:00,54.19,54.25,54.17,54.25,21129.0,44.1471,44.196,44.1308,44.196,21129.0
2017-06-20 13:00:00,54.25,54.28,54.24,54.26,20099.0,44.196,44.2204,44.1879,44.2041,20099.0
2017-06-20 13:05:00,54.26,54.28,54.24,54.28,14045.0,44.2041,44.2204,44.1879,44.2204,14045.0
2017-06-20 13:10:00,54.28,54.28,54.27,54.28,13210.0,44.2204,44.2204,44.2123,44.2204,13210.0
2017-06-20 13:15:00,54.27,54.28,54.23,54.27,79236.0,44.2123,44.2204,44.1797,44.2123,79236.0
2017-06-20 13:20:00,54.27,54.29,54.25,54.27,20744.0,44.2123,44.2286,44.196,44.2123,20744.0
2017-06-20 13:25:00,54.27,54.28,54.22,54.24,18371.0,44.2123,44.2204,44.1716,44.1879,18371.0
2017-06-20 13:30:00,54.23,54.27,54.23,54.23,23190.0,44.1797,44.2123,44.1797,44.1797,23190.0
2017-06-20 13:35:00,54.23,54.24,54.18,54.19,14876.0,44.1797,44.1879,44.139,44.1471,14876.0
2017-06-20 13:40:00,54.19,54.2,54.15,54.15,46376.0,44.1471,44.1553,44.1145,44.1145,46376.0
2017-06-20 13:45:00,54.15,54.21,54.15,54.19,19648.0,44.1145,44.1634,44.1145,44.1471,19648.0
2017-06-20 13:50:00,54.19,54.2,54.15,54.16,13569.0,44.1471,44.1553,44.1145,44.1227,13569.0
2017-06-20 13:55:00,54.16,54.2,54.15,54.17,26439.0,44.1227,44.1553,44.1145,44.1308,26439.0
2017-06-20 14:00:00,54.17,54.23,54.16,54.22,39072.0,44.1308,44.1797,44.1227,44.1716,39072.0
2017-06-20 14:05:00,54.22,54.24,54.2,54.2,28731.0,44.1716,44.1879,44.1553,44.1553,28731.0
2017-06-20 14:10:00,54.2,54.21,54.14,54.16,25948.0,44.1553,44.1634,44.1064,44.1227,25948.0
2017-06-20 14:15:00,54.16,54.17,54.1,54.13,39465.0,44.1227,44.1308,44.0738,44.0982,39465.0
2017-06-20 14:20:00,54.13,54.17,54.1,54.1,39403.0,44.0982,44.1308,44.0738,44.0738,39403.0
2017-06-20 14:25:00,54.11,54.11,53.99,54.0,117041.0,44.0819,44.0819,43.9842,43.9923,117041.0
2017-06-20 14:30:00,53.99,54.08,53.99,54.01,48269.0,43.9842,44.0575,43.9842,44.0005,48269.0
2017-06-20 14:35:00,54.01,54.07,54.0,54.06,135999.0,44.0005,44.0494,43.9923,44.0412,135999.0
2017-06-20 14:40:00,54.06,54.08,54.04,54.05,41855.0,44.0412,44.0575,44.0249,44.0331,41855.0
2017-06-20 14:45:00,54.05,54.07,54.04,54.07,42223.0,44.0331,44.0494,44.0249,44.0494,42223.0
2017-06-20 14:50:00,54.07,54.1,54.06,54.1,31366.0,44.0494,44.0738,44.0412,44.0738,31366.0
2017-06-20 14:55:00,54.1,54.14,54.07,54.07,64727.0,44.0738,44.1064,44.0494,44.0494,64727.0
2017-06-20 15:00:00,54.08,54.1,54.05,54.05,22680.0,44.0575,44.0738,44.0331,44.0331,22680.0
2017-06-20 15:05:00,54.05,54.06,54.01,54.03,35383.0,44.0331,44.0412,44.0005,44.0168,35383.0
2017-06-20 15:10:00,54.03,54.1,54.03,54.07,42066.0,44.0168,44.0738,44.0168,44.0494,42066.0
2017-06-20 15:15:00,54.08,54.12,54.07,54.1,49590.0,44.0575,44.0901,44.0494,44.0738,49590.0
2017-06-20 15:20:00,54.1,54.1,54.03,54.05,32778.0,44.0738,44.0738,44.0168,44.0331,32778.0
2017-06-20 15:25:00,54.05,54.07,54.03,54.05,102557.0,44.0331,44.0494,44.0168,44.0331,102557.0
2017-06-20 15:30:00,54.05,54.07,54.02,54.07,53148.0,44.0331,44.0494,44.0086,44.0494,53148.0
2017-06-20 15:35:00,54.07,54.07,54.01,54.02,55385.0,44.0494,44.0494,44.0005,44.0086,55385.0
2017-06-20 15:40:00,54.01,54.01,53.94,53.94,37027.0,44.0005,44.0005,43.9435,43.9435,37027.0
2017-06-20 15:45:00,53.95,53.95,53.87,53.87,76346.0,43.9516,43.9516,43.8864,43.8864,76346.0
2017-06-20 15:50:00,53.88,53.96,53.87,53.9,114100.0,43.8946,43.9597,43.8864,43.9109,114100.0
2017-06-20 15:55:00,53.9,53.93,53.84,53.87,311596.0,43.9109,43.9353,43.862,43.8864,311596.0
2017-06-21 09:30:00,53.85,54.05,53.81,53.95,41885.0,43.8701,44.0331,43.8375,43.9516,41885.0
2017-06-21 09:35:00,53.95,53.96,53.84,53.84,13727.0,43.9516,43.9597,43.862,43.862,13727.0
2017-06-21 09:40:00,53.86,53.92,53.79,53.92,9377.0,43.8783,43.9272,43.8213,43.9272,9377.0
2017-06-21 09:45:00,53.87,53.92,53.81,53.92,12176.0,43.8864,43.9272,43.8375,43.9272,12176.0
2017-06-21 09:50:00,53.93,54.08,53.93,53.95,34712.0,43.9353,44.0575,43.9353,43.9516,34712.0
2017-06-21 09:55:00,53.95,54.04,53.94,54.02,18055.0,43.9516,44.0249,43.9435,44.0086,18055.0
2017-06-21 10:00:00,54.01,54.03,53.97,53.98,12286.0,44.0005,44.0168,43.9679,43.976,12286.0
2017-06-21 10:05:00,53.97,53.97,53.86,53.86,17692.0,43.9679,43.9679,43.8783,43.8783,17692.0
2017-06-21 10:10:00,53.86,53.87,53.81,53.83,12292.0,43.8783,43.8864,43.8375,43.8538,12292.0
2017-06-21 10:15:00,53.83,53.83,53.73,53.73,5150.0,43.8538,43.8538,43.7724,43.7724,5150.0
2017-06-21 10:20:00,53.72,53.73,53.67,53.67,18790.0,43.7642,43.7724,43.7235,43.7235,18790.0
2017-06-21 10:25:00,53.68,53.68,53.63,53.63,10146.0,43.7316,43.7316,43.6909,43.6909,10146.0
2017-06-21 10:30:00,53.63,53.69,53.62,53.66,16455.0,43.6909,43.7398,43.6828,43.7153,16455.0
2017-06-21 10:35:00,53.66,53.76,53.64,53.75,23113.0,43.7153,43.7968,43.6991,43.7887,23113.0
2017-06-21 10:40:00,53.75,53.8,53.74,53.76,33238.0,43.7887,43.8294,43.7805,43.7968,33238.0
2017-06-21 10:45:00,53.76,53.79,53.73,53.73,14264.0,43.7968,43.8213,43.7724,43.7724,14264.0
2017-06-21 10:50:00,53.73,53.76,53.73,53.73,8430.0,43.7724,43.7968,43.7724,43.7724,8430.0
2017-06-21 10:55:00,53.73,53.74,53.7,53.71,17766.0,43.7724,43.7805,43.7479,43.7561,17766.0
2017-06-21 11:00:00,53.7,53.74,53.69,53.72,17492.0,43.7479,43.7805,43.7398,43.7642,17492.0
2017-06-21 11:05:00,53.71,53.72,53.7,53.71,9819.0,43.7561,43.7642,43.7479,43.7561,9819.0
2017-06-21 11:10:00,53.71,53.74,53.68,53.7,16771.0,43.7561,43.7805,43.7316,43.7479,16771.0
2017-06-21 11:15:00,53.7,53.71,53.65,53.65,15179.0,43.7479,43.7561,43.7072,43.7072,15179.0
2017-06-21 11:20:00,53.66,53.68,53.65,53.66,13931.0,43.7153,43.7316,43.7072,43.7153,13931.0
2017-06-21 11:25:00,53.66,53.67,53.61,53.62,20436.0,43.7153,43.7235,43.6746,43.6828,20436.0
2017-06-21 11:30:00,53.62,53.62,53.55,53.57,37752.0,43.6828,43.6828,43.6257,43.642,37752.0
2017-06-21 11:35:00,53.57,53.65,53.56,53.63,20182.0,43.642,43.7072,43.6339,43.6909,20182.0
2017-06-21 11:40:00,53.63,53.67,53.62,53.65,23062.0,43.6909,43.7235,43.6828,43.7072,23062.0
2017-06-21 11:45:00,53.65,53.68,53.63,53.63,10300.0,43.7072,43.7316,43.6909,43.6909,10300.0
2017-06-21 11:50:00,53.63,53.64,53.58,53.6,17223.0,43.6909,43.6991,43.6502,43.6665,17223.0
2017-06-21 11:55:00,53.6,53.63,53.59,53.62,9681.0,43.6665,43.6909,43.6583,43.6828,9681.0
2017-06-21 12:00:00,53.62,53.62,53.59,53.6,7070.0,43.6828,43.6828,43.6583,43.6665,7070.0
2017-06-21 12:05:00,53.6,53.6,53.57,53.59,7654.0,43.6665,43.6665,43.642,43.6583,7654.0
2017-06-21 12:10:00,53.59,53.62,53.57,53.58,16396.0,43.6583,43.6828,43.642,43.6502,16396.0
2017-06-21 12:15:00,53.58,53.59,53.52,53.53,18024.0,43.6502,43.6583,43.6013,43.6094,18024.0
2017-06-21 12:20:00,53.54,53.61,53.53,53.54,18226.0,43.6176,43.6746,43.6094,43.6176,18226.0
2017-06-21 12:25:00,53.54,53.54,53.48,53.48,11686.0,43.6176,43.6176,43.5687,43.5687,11686.0
2017-06-21 12:30:00,53.49,53.49,53.45,53.46,14693.0,43.5769,43.5769,43.5443,43.5524,14693.0
2017-06-21 12:35:00,53.45,53.49,53.44,53.47,13063.0,43.5443,43.5769,43.5361,43.5606,13063.0
2017-06-21 12:40:00,53.47,53.48,53.43,53.45,15603.0,43.5606,43.5687,43.528,43.5443,15603.0
2017-06-21 12:45:00,53.46,53.47,53.41,53.41,11857.0,43.5524,43.5606,43.5117,43.5117,11857.0
2017-06-21 12:50:00,53.42,53.43,53.41,53.42,8644.0,43.5198,43.528,43.5117,43.5198,8644.0
2017-06-21 12:55:00,53.43,53.43,53.36,53.37,11944.0,43.528,43.528,43.4709,43.4791,11944.0
2017-06-21 13:00:00,53.37,53.38,53.31,53.34,27838.0,43.4791,43.4872,43.4302,43.4546,27838.0
2017-06-21 13:05:00,53.35,53.38,53.32,53.37,9898.0,43.4628,43.4872,43.4384,43.4791,9898.0
2017-06-21 13:10:00,53.36,53.37,53.34,53.37,10976.0,43.4709,43.4791,43.4546,43.4791,10976.0
2017-06-21 13:15:00,53.37,53.44,53.36,53.39,21921.0,43.4791,43.5361,43.4709,43.4954,21921.0
2017-06-21 13:20:00,53.39,53.42,53.37,53.37,9939.0,43.4954,43.5198,43.4791,43.4791,9939.0
2017-06-21 13:25:00,53.37,53.38,53.33,53.34,12149.0,43.4791,43.4872,43.4465,43.4546,12149.0
2017-06-21 13:30:00,53.34,53.37,53.32,53.33,12747.0,43.4546,43.4791,43.4384,43.4465,12747.0
2017-06-21 13:35:00,53.33,53.34,53.31,53.32,13620.0,43.4465,43.4546,43.4302,43.4384,13620.0
2017-06-21 13:40:00,53.33,53.33,53.25,53.3,24095.0,43.4465,43.4465,43.3813,43.4221,24095.0
2017-06-21 13:45:00,53.29,53.34,53.28,53.29,20970.0,43.4139,43.4546,43.4058,43.4139,20970.0
2017-06-21 13:50:00,53.29,53.31,53.24,53.24,33139.0,43.4139,43.4302,43.3732,43.3732,33139.0
2017-06-21 13:55:00,53.24,53.29,53.23,53.28,47014.0,43.3732,43.4139,43.365,43.4058,47014.0
2017-06-21 14:00:00,53.28,53.33,53.28,53.33,31804.0,43.4058,43.4465,43.4058,43.4465,31804.0
2017-06-21 14:05:00,53.33,53.41,53.33,53.41,48688.0,43.4465,43.5117,43.4465,43.5117,48688.0
2017-06-21 14:10:00,53.42,53.46,53.35,53.36,39655.0,43.5198,43.5524,43.4628,43.4709,39655.0
2017-06-21 14:15:00,53.37,53.51,53.35,53.48,36485.0,43.4791,43.5931,43.4628,43.5687,36485.0
2017-06-21 14:20:00,53.46,53.5,53.42,53.45,25422.0,43.5524,43.585,43.5198,43.5443,25422.0
2017-06-21 14:25:00,53.44,53.47,53.39,53.44,27136.0,43.5361,43.5606,43.4954,43.5361,27136.0
2017-06-21 14:30:00,53.45,53.47,53.44,53.47,13981.0,43.5443,43.5606,43.5361,43.5606,13981.0
2017-06-21 14:35:00,53.46,53.51,53.44,53.51,43463.0,43.5524,43.5931,43.5361,43.5931,43463.0
2017-06-21 14:40:00,53.51,53.61,53.5,53.55,33554.0,43.5931,43.6746,43.585,43.6257,33554.0
2017-06-21 14:45:00,53.55,53.56,53.5,53.51,16441.0,43.6257,43.6339,43.585,43.5931,16441.0
2017-06-21 14:50:00,53.52,53.52,53.48,53.48,19641.0,43.6013,43.6013,43.5687,43.5687,19641.0
2017-06-21 14:55:00,53.48,53.51,53.45,53.47,11946.0,43.5687,43.5931,43.5443,43.5606,11946.0
2017-06-21 15:00:00,53.47,53.49,53.42,53.44,23571.0,43.5606,43.5769,43.5198,43.5361,23571.0
2017-06-21 15:05:00,53.44,53.48,53.4,53.45,26802.0,43.5361,43.5687,43.5035,43.5443,26802.0
2017-06-21 15:10:00,53.45,53.46,53.38,53.38,18968.0,43.5443,43.5524,43.4872,43.4872,18968.0
2017-06-21 15:15:00,53.37,53.4,53.35,53.37,18516.0,43.4791,43.5035,43.4628,43.4791,18516.0
2017-06-21 15:20:00,53.37,53.38,53.33,53.34,13830.0,43.4791,43.4872,43.4465,43.4546,13830.0
2017-06-21 15:25:00,53.34,53.34,53.3,53.33,24694.0,43.4546,43.4546,43.4221,43.4465,24694.0
2017-06-21 15:30:00,53.33,53.35,53.31,53.31,30341.0,43.4465,43.4628,43.4302,43.4302,30341.0
2017-06-21 15:35:00,53.31,53.34,53.29,53.29,21786.0,43.4302,43.4546,43.4139,43.4139,21786.0
2017-06-21 15:40:00,53.29,53.32,53.28,53.32,36001.0,43.4139,43.4384,43.4058,43.4384,36001.0
2017-06-21 15:45:00,53.32,53.35,53.31,53.35,38981.0,43.4384,43.4628,43.4302,43.4628,38981.0
2017-06-21 15:50:00,53.34,53.36,53.32,53.33,67363.0,43.4546,43.4709,43.4384,43.4465,67363.0
2017-06-21 15:55:00,53.33,53.38,53.31,53.37,182499.0,43.4465,43.4872,43.4302,43.4791,182499.0
2017-06-22 09:30:00,53.38,53.43,53.17,53.17,42283.0,43.4872,43.528,43.3162,43.3162,42283.0
2017-06-22 09:35:00,53.15,53.2,53.14,53.19,14508.0,43.2999,43.3406,43.2917,43.3324,14508.0
2017-06-22 09:40:00,53.18,53.31,53.18,53.22,13098.0,43.3243,43.4302,43.3243,43.3569,13098.0
2017-06-22 09:45:00,53.2,53.2,53.11,53.13,14266.0,43.3406,43.3406,43.2673,43.2836,14266.0
2017-06-22 09:50:00,53.14,53.32,53.14,53.32,26268.0,43.2917,43.4384,43.2917,43.4384,26268.0
2017-06-22 09:55:00,53.32,53.39,53.18,53.19,39394.0,43.4384,43.4954,43.3243,43.3324,39394.0
2017-06-22 10:00:00,53.19,53.24,53.15,53.19,28354.0,43.3324,43.3732,43.2999,43.3324,28354.0
2017-06-22 10:05:00,53.19,53.2,53.07,53.12,23927.0,43.3324,43.3406,43.2347,43.2754,23927.0
2017-06-22 10:10:00,53.1,53.1,53.06,53.08,15531.0,43.2591,43.2591,43.2265,43.2428,15531.0
2017-06-22 10:15:00,53.08,53.14,53.08,53.14,13819.0,43.2428,43.2917,43.2428,43.2917,13819.0
2017-06-22 10:20:00,53.14,53.14,53.03,53.11,20820.0,43.2917,43.2917,43.2021,43.2673,20820.0
2017-06-22 10:25:00,53.11,53.11,53.08,53.09,6800.0,43.2673,43.2673,43.2428,43.251,6800.0
2017-06-22 10:30:00,53.09,53.14,53.07,53.08,27191.0,43.251,43.2917,43.2347,43.2428,27191.0
2017-06-22 10:35:00,53.08,53.14,53.08,53.12,24663.0,43.2428,43.2917,43.2428,43.2754,24663.0
2017-06-22 10:40:00,53.12,53.19,53.1,53.17,19162.0,43.2754,43.3324,43.2591,43.3162,19162.0
2017-06-22 10:45:00,53.21,53.23,53.16,53.19,14854.0,43.3487,43.365,43.308,43.3324,14854.0
2017-06-22 10:50:00,53.19,53.2,53.12,53.15,18262.0,43.3324,43.3406,43.2754,43.2999,18262.0
2017-06-22 10:55:00,53.16,53.19,53.14,53.19,10669.0,43.308,43.3324,43.2917,43.3324,10669.0
2017-06-22 11:00:00,53.19,53.22,53.18,53.22,7898.0,43.3324,43.3569,43.3243,43.3569,7898.0
2017-06-22 11:05:00,53.23,53.26,53.22,53.25,10940.0,43.365,43.3895,43.3569,43.3813,10940.0
2017-06-22 11:10:00,53.24,53.27,53.2,53.26,15417.0,43.3732,43.3976,43.3406,43.3895,15417.0
2017-06-22 11:15:00,53.25,53.26,53.17,53.19,12974.0,43.3813,43.3895,43.3162,43.3324,12974.0
2017-06-22 11:20:00,53.2,53.23,53.19,53.22,8517.0,43.3406,43.365,43.3324,43.3569,8517.0
2017-06-22 11:25:00,53.23,53.23,53.2,53.21,12049.0,43.365,43.365,43.3406,43.3487,12049.0
2017-06-22 11:30:00,53.21,53.22,53.18,53.19,13019.0,43.3487,43.3569,43.3243,43.3324,13019.0
2017-06-22 11:35:00,53.2,53.22,53.18,53.2,15936.0,43.3406,43.3569,43.3243,43.3406,15936.0
2017-06-22 11:40:00,53.2,53.21,53.2,53.2,2299.0,43.3406,43.3487,43.3406,43.3406,2299.0
2017-06-22 11:45:00,53.21,53.21,53.1,53.1,35388.0,43.3487,43.3487,43.2591,43.2591,35388.0
2017-06-22 11:50:00,53.1,53.1,53.02,53.03,24777.0,43.2591,43.2591,43.194,43.2021,24777.0
2017-06-22 11:55:00,53.03,53.05,52.95,52.96,29103.0,43.2021,43.2184,43.1369,43.1451,29103.0
2017-06-22 12:00:00,52.95,52.96,52.85,52.86,61155.0,43.1369,43.1451,43.0555,43.0636,61155.0
2017-06-22 12:05:00,52.86,52.86,52.84,52.84,55427.0,43.0636,43.0636,43.0473,43.0473,55427.0
2017-06-22 12:10:00,52.85,52.85,52.75,52.76,42303.0,43.0555,43.0555,42.974,42.9821,42303.0
2017-06-22 12:15:00,52.75,52.76,52.7,52.7,58867.0,42.974,42.9821,42.9333,42.9333,58867.0
2017-06-22 12:20:00,52.71,52.93,52.69,52.93,34577.0,42.9414,43.1206,42.9251,43.1206,34577.0
2017-06-22 12:25:00,52.93,53.0,52.9,52.99,22480.0,43.1206,43.1777,43.0962,43.1695,22480.0
2017-06-22 12:30:00,52.98,53.01,52.94,53.0,41558.0,43.1614,43.1858,43.1288,43.1777,41558.0
2017-06-22 12:35:00,53.01,53.01,52.97,53.0,10203.0,43.1858,43.1858,43.1532,43.1777,10203.0
2017-06-22 12:40:00,53.0,53.01,52.97,53.0,13601.0,43.1777,43.1858,43.1532,43.1777,13601.0
2017-06-22 12:45:00,53.0,53.02,52.96,53.02,19417.0,43.1777,43.194,43.1451,43.194,19417.0
2017-06-22 12:50:00,53.03,53.07,53.01,53.02,16021.0,43.2021,43.2347,43.1858,43.194,16021.0
2017-06-22 12:55:00,53.03,53.03,52.97,52.99,23172.0,43.2021,43.2021,43.1532,43.1695,23172.0
2017-06-22 13:00:00,53.0,53.04,53.0,53.02,24428.0,43.1777,43.2102,43.1777,43.194,24428.0
2017-06-22 13:05:00,53.02,53.07,53.01,53.05,12331.0,43.194,43.2347,43.1858,43.2184,12331.0
2017-06-22 13:10:00,53.06,53.09,53.05,53.08,12426.0,43.2265,43.251,43.2184,43.2428,12426.0
2017-06-22 13:15:00,53.08,53.1,53.06,53.07,9170.0,43.2428,43.2591,43.2265,43.2347,9170.0
2017-06-22 13:20:00,53.07,53.07,53.03,53.04,9291.0,43.2347,43.2347,43.2021,43.2102,9291.0
2017-06-22 13:25:00,53.04,53.04,53.01,53.01,5137.0,43.2102,43.2102,43.1858,43.1858,5137.0
2017-06-22 13:30:00,53.01,53.02,52.95,52.96,45636.0,43.1858,43.194,43.1369,43.1451,45636.0
2017-06-22 13:35:00,52.95,52.97,52.89,52.89,16874.0,43.1369,43.1532,43.088,43.088,16874.0
2017-06-22 13:40:00,52.89,52.89,52.82,52.83,19839.0,43.088,43.088,43.031,43.0392,19839.0
2017-06-22 13:45:00,52.83,52.83,52.71,52.71,46695.0,43.0392,43.0392,42.9414,42.9414,46695.0
2017-06-22 13:50:00,52.71,52.78,52.7,52.76,30243.0,42.9414,42.9984,42.9333,42.9821,30243.0
2017-06-22 13:55:00,52.76,52.77,52.71,52.71,17681.0,42.9821,42.9903,42.9414,42.9414,17681.0
2017-06-22 14:00:00,52.71,52.75,52.69,52.74,28663.0,42.9414,42.974,42.9251,42.9658,28663.0
2017-06-22 14:05:00,52.76,52.9,52.75,52.88,38851.0,42.9821,43.0962,42.974,43.0799,38851.0
2017-06-22 14:10:00,52.88,52.93,52.87,52.93,15812.0,43.0799,43.1206,43.0718,43.1206,15812.0
2017-06-22 14:15:00,52.92,52.97,52.89,52.96,37187.0,43.1125,43.1532,43.088,43.1451,37187.0
2017-06-22 14:20:00,52.96,52.99,52.93,52.97,27119.0,43.1451,43.1695,43.1206,43.1532,27119.0
2017-06-22 14:25:00,52.97,52.99,52.95,52.95,13976.0,43.1532,43.1695,43.1369,43.1369,13976.0
2017-06-22 14:30:00,52.95,52.95,52.89,52.9,20153.0,43.1369,43.1369,43.088,43.0962,20153.0
2017-06-22 14:35:00,52.9,52.91,52.88,52.91,6128.0,43.0962,43.1043,43.0799,43.1043,6128.0
2017-06-22 14:40:00,52.91,52.93,52.9,52.92,13056.0,43.1043,43.1206,43.0962,43.1125,13056.0
2017-06-22 14:45:00,52.92,52.92,52.87,52.9,15967.0,43.1125,43.1125,43.0718,43.0962,15967.0
2017-06-22 14:50:00,52.9,52.9,52.86,52.87,11467.0,43.0962,43.0962,43.0636,43.0718,11467.0
2017-06-22 14:55:00,52.87,52.88,52.86,52.87,8602.0,43.0718,43.0799,43.0636,43.0718,8602.0
2017-06-22 15:00:00,52.88,52.9,52.83,52.86,33993.0,43.0799,43.0962,43.0392,43.0636,33993.0
2017-06-22 15:05:00,52.86,52.89,52.83,52.86,29279.0,43.0636,43.088,43.0392,43.0636,29279.0
2017-06-22 15:10:00,52.86,52.88,52.85,52.86,20148.0,43.0636,43.0799,43.0555,43.0636,20148.0
2017-06-22 15:15:00,52.87,52.9,52.85,52.87,30447.0,43.0718,43.0962,43.0555,43.0718,30447.0
2017-06-22 15:20:00,52.88,52.92,52.83,52.87,46442.0,43.0799,43.1125,43.0392,43.0718,46442.0
2017-06-22 15:25:00,52.87,52.93,52.87,52.92,25024.0,43.0718,43.1206,43.0718,43.1125,25024.0
2017-06-22 15:30:00,52.92,52.93,52.86,52.88,24207.0,43.1125,43.1206,43.0636,43.0799,24207.0
2017-06-22 15:35:00,52.89,52.93,52.86,52.9,48715.0,43.088,43.1206,43.0636,43.0962,48715.0
2017-06-22 15:40:00,52.9,52.92,52.84,52.85,43001.0,43.0962,43.1125,43.0473,43.0555,43001.0
2017-06-22 15:45:00,52.85,52.87,52.79,52.79,58000.0,43.0555,43.0718,43.0066,43.0066,58000.0
2017-06-22 15:50:00,52.79,52.8,52.76,52.77,77229.0,43.0066,43.0147,42.9821,42.9903,77229.0
2017-06-22 15:55:00,52.77,52.81,52.75,52.8,147370.0,42.9903,43.0229,42.974,43.0147,147370.0
2017-06-23 09:30:00,51.76,52.03,51.07,51.43,246468.0,42.1675,42.3874,41.6053,41.8986,246468.0
2017-06-23 09:35:00,51.4,51.41,50.85,51.0,311852.0,41.8742,41.8823,41.4261,41.5483,311852.0
2017-06-23 09:40:00,51.02,51.07,50.14,50.46,284674.0,41.5646,41.6053,40.8477,41.1084,284674.0
2017-06-23 09:45:00,50.46,50.6,50.15,50.38,210615.0,41.1084,41.2224,40.8558,41.0432,210615.0
2017-06-23 09:50:00,50.38,50.54,50.23,50.5,224094.0,41.0432,41.1736,40.921,41.141,224094.0
2017-06-23 09:55:00,50.5,50.54,50.38,50.5,311688.0,41.141,41.1736,41.0432,41.141,311688.0
2017-06-23 10:00:00,50.5,50.74,50.49,50.63,267233.0,41.141,41.3365,41.1328,41.2469,267233.0
2017-06-23 10:05:00,50.61,50.79,50.56,50.78,124024.0,41.2306,41.3772,41.1899,41.3691,124024.0
2017-06-23 10:10:00,50.77,50.8,50.68,50.71,144592.0,41.3609,41.3854,41.2876,41.3121,144592.0
2017-06-23 10:15:00,50.71,50.76,50.51,50.52,110102.0,41.3121,41.3528,41.1491,41.1573,110102.0
2017-06-23 10:20:00,50.52,50.54,50.26,50.28,122909.0,41.1573,41.1736,40.9455,40.9618,122909.0
2017-06-23 10:25:00,50.28,50.4,50.21,50.35,153428.0,40.9618,41.0595,40.9047,41.0188,153428.0
2017-06-23 10:30:00,50.34,50.36,50.07,50.12,165390.0,41.0106,41.0269,40.7907,40.8314,165390.0
2017-06-23 10:35:00,50.12,50.32,50.08,50.32,187782.0,40.8314,40.9943,40.7988,40.9943,187782.0
2017-06-23 10:40:00,50.31,50.33,50.27,50.3,116385.0,40.9862,41.0025,40.9536,40.978,116385.0
2017-06-23 10:45:00,50.3,50.31,50.05,50.13,133889.0,40.978,40.9862,40.7744,40.8396,133889.0
2017-06-23 10:50:00,50.13,50.2,50.09,50.12,76015.0,40.8396,40.8966,40.807,40.8314,76015.0
2017-06-23 10:55:00,50.12,50.18,50.07,50.07,85709.0,40.8314,40.8803,40.7907,40.7907,85709.0
2017-06-23 11:00:00,50.07,50.09,49.89,49.89,234293.0,40.7907,40.807,40.644,40.644,234293.0
2017-06-23 11:05:00,49.9,49.91,49.72,49.76,161299.0,40.6522,40.6603,40.5055,40.5381,161299.0
2017-06-23 11:10:00,49.75,49.78,49.62,49.77,260234.0,40.53,40.5544,40.4241,40.5463,260234.0
2017-06-23 11:15:00,49.76,50.05,49.76,50.02,157532.0,40.5381,40.7744,40.5381,40.7499,157532.0
2017-06-23 11:20:00,50.01,50.13,49.97,50.11,85676.0,40.7418,40.8396,40.7092,40.8233,85676.0
2017-06-23 11:25:00,50.1,50.1,49.95,49.98,96864.0,40.8151,40.8151,40.6929,40.7173,96864.0
2017-06-23 11:30:00,49.98,50.19,49.98,50.19,140582.0,40.7173,40.8884,40.7173,40.8884,140582.0
2017-06-23 11:35:00,50.2,50.24,50.18,50.21,65425.0,40.8966,40.9292,40.8803,40.9047,65425.0
2017-06-23 11:40:00,50.21,50.31,50.13,50.22,121608.0,40.9047,40.9862,40.8396,40.9129,121608.0
2017-06-23 11:45:00,50.22,50.26,50.17,50.23,68068.0,40.9129,40.9455,40.8721,40.921,68068.0
2017-06-23 11:50:00,50.23,50.23,50.08,50.11,67898.0,40.921,40.921,40.7988,40.8233,67898.0
2017-06-23 11:55:00,50.11,50.11,49.91,49.95,84819.0,40.8233,40.8233,40.6603,40.6929,84819.0
2017-06-23 12:00:00,49.95,49.96,49.87,49.96,76430.0,40.6929,40.7011,40.6277,40.7011,76430.0
2017-06-23 12:05:00,49.96,49.96,49.75,49.8,90676.0,40.7011,40.7011,40.53,40.5707,90676.0
2017-06-23 12:10:00,49.8,49.81,49.69,49.71,62916.0,40.5707,40.5789,40.4811,40.4974,62916.0
2017-06-23 12:15:00,49.71,49.71,49.55,49.57,150588.0,40.4974,40.4974,40.367,40.3833,150588.0
2017-06-23 12:20:00,49.57,49.72,49.5,49.69,108439.0,40.3833,40.5055,40.3263,40.4811,108439.0
2017-06-23 12:25:00,49.69,49.74,49.64,49.64,64460.0,40.4811,40.5218,40.4404,40.4404,64460.0
2017-06-23 12:30:00,49.65,49.83,49.57,49.8,291425.0,40.4485,40.5951,40.3833,40.5707,291425.0
2017-06-23 12:35:00,49.79,49.86,49.71,49.72,65843.0,40.5626,40.6196,40.4974,40.5055,65843.0
2017-06-23 12:40:00,49.71,49.78,49.69,49.78,55246.0,40.4974,40.5544,40.4811,40.5544,55246.0
2017-06-23 12:45:00,49.78,49.79,49.69,49.74,52103.0,40.5544,40.5626,40.4811,40.5218,52103.0
2017-06-23 12:50:00,49.75,49.79,49.73,49.74,34840.0,40.53,40.5626,40.5137,40.5218,34840.0
2017-06-23 12:55:00,49.74,49.75,49.69,49.73,62982.0,40.5218,40.53,40.4811,40.5137,62982.0
2017-06-23 13:00:00,49.74,49.76,49.61,49.65,101556.0,40.5218,40.5381,40.4159,40.4485,101556.0
2017-06-23 13:05:00,49.65,49.66,49.53,49.66,103363.0,40.4485,40.4567,40.3507,40.4567,103363.0
2017-06-23 13:10:00,49.66,49.76,49.65,49.73,84768.0,40.4567,40.5381,40.4485,40.5137,84768.0
2017-06-23 13:15:00,49.73,49.74,49.62,49.63,66026.0,40.5137,40.5218,40.4241,40.4322,66026.0
2017-06-23 13:20:00,49.63,49.65,49.58,49.64,100037.0,40.4322,40.4485,40.3915,40.4404,100037.0
2017-06-23 13:25:00,49.64,49.74,49.6,49.73,70170.0,40.4404,40.5218,40.4078,40.5137,70170.0
2017-06-23 13:30:00,49.73,49.84,49.71,49.82,71288.0,40.5137,40.6033,40.4974,40.587,71288.0
2017-06-23 13:35:00,49.82,49.88,49.79,49.83,46175.0,40.587,40.6359,40.5626,40.5951,46175.0
2017-06-23 13:40:00,49.83,49.86,49.82,49.85,20678.0,40.5951,40.6196,40.587,40.6114,20678.0
2017-06-23 13:45:00,49.86,49.86,49.83,49.83,24071.0,40.6196,40.6196,40.5951,40.5951,24071.0
2017-06-23 13:50:00,49.84,49.94,49.83,49.94,171805.0,40.6033,40.6848,40.5951,40.6848,171805.0
2017-06-23 13:55:00,49.95,49.99,49.92,49.98,37494.0,40.6929,40.7255,40.6685,40.7173,37494.0
2017-06-23 14:00:00,49.97,50.02,49.94,50.01,55975.0,40.7092,40.7499,40.6848,40.7418,55975.0
2017-06-23 14:05:00,50.01,50.02,49.97,49.98,63233.0,40.7418,40.7499,40.7092,40.7173,63233.0
2017-06-23 14:10:00,49.99,50.13,49.98,50.12,67611.0,40.7255,40.8396,40.7173,40.8314,67611.0
2017-06-23 14:15:00,50.12,50.18,50.11,50.16,73487.0,40.8314,40.8803,40.8233,40.864,73487.0
2017-06-23 14:20:00,50.16,50.19,50.11,50.12,59177.0,40.864,40.8884,40.8233,40.8314,59177.0
2017-06-23 14:25:00,50.11,50.13,50.04,50.09,66048.0,40.8233,40.8396,40.7662,40.807,66048.0
2017-06-23 14:30:00,50.09,50.11,50.07,50.09,41667.0,40.807,40.8233,40.7907,40.807,41667.0
2017-06-23 14:35:00,50.09,50.14,50.05,50.07,69099.0,40.807,40.8477,40.7744,40.7907,69099.0
2017-06-23 14:40:00,50.07,50.08,50.0,50.01,61769.0,40.7907,40.7988,40.7336,40.7418,61769.0
2017-06-23 14:45:00,50.01,50.05,50.0,50.03,37649.0,40.7418,40.7744,40.7336,40.7581,37649.0
2017-06-23 14:50:00,50.03,50.04,49.9,49.92,77899.0,40.7581,40.7662,40.6522,40.6685,77899.0
2017-06-23 14:55:00,49.93,49.97,49.83,49.87,78218.0,40.6766,40.7092,40.5951,40.6277,78218.0
2017-06-23 15:00:00,49.87,49.89,49.77,49.78,64743.0,40.6277,40.644,40.5463,40.5544,64743.0
2017-06-23 15:05:00,49.78,49.82,49.71,49.75,80461.0,40.5544,40.587,40.4974,40.53,80461.0
2017-06-23 15:10:00,49.75,49.78,49.68,49.72,63538.0,40.53,40.5544,40.4729,40.5055,63538.0
2017-06-23 15:15:00,49.72,49.84,49.71,49.78,178246.0,40.5055,40.6033,40.4974,40.5544,178246.0
2017-06-23 15:20:00,49.78,49.9,49.77,49.89,134279.0,40.5544,40.6522,40.5463,40.644,134279.0
2017-06-23 15:25:00,49.89,49.91,49.82,49.83,128814.0,40.644,40.6603,40.587,40.5951,128814.0
2017-06-23 15:30:00,49.83,49.92,49.82,49.91,105943.0,40.5951,40.6685,40.587,40.6603,105943.0
2017-06-23 15:35:00,49.91,49.93,49.87,49.91,146093.0,40.6603,40.6766,40.6277,40.6603,146093.0
2017-06-23 15:40:00,49.91,49.97,49.9,49.96,120029.0,40.6603,40.7092,40.6522,40.7011,120029.0
2017-06-23 15:45:00,49.96,50.0,49.94,50.0,141940.0,40.7011,40.7336,40.6848,40.7336,141940.0
2017-06-23 15:50:00,49.99,50.0,49.88,49.9,264640.0,40.7255,40.7336,40.6359,40.6522,264640.0
2017-06-23 15:55:00,49.9,49.97,49.9,49.91,345209.0,40.6522,40.7092,40.6522,40.6603,345209.0
2017-06-26 09:30:00,50.26,50.4,50.03,50.13,136594.0,40.9455,41.0595,40.7581,40.8396,136594.0
2017-06-26 09:35:00,50.11,50.11,49.96,50.03,64147.0,40.8233,40.8233,40.7011,40.7581,64147.0
2017-06-26 09:40:00,50.03,50.1,49.94,50.09,100925.0,40.7581,40.8151,40.6848,40.807,100925.0
2017-06-26 09:45:00,50.11,50.11,50.01,50.04,86968.0,40.8233,40.8233,40.7418,40.7662,86968.0
2017-06-26 09:50:00,50.03,50.08,50.01,50.05,48491.0,40.7581,40.7988,40.7418,40.7744,48491.0
2017-06-26 09:55:00,50.05,50.07,49.92,49.94,58972.0,40.7744,40.7907,40.6685,40.6848,58972.0
2017-06-26 10:00:00,49.93,49.94,49.84,49.85,42600.0,40.6766,40.6848,40.6033,40.6114,42600.0
2017-06-26 10:05:00,49.86,49.9,49.79,49.85,62843.0,40.6196,40.6522,40.5626,40.6114,62843.0
2017-06-26 10:10:00,49.85,49.85,49.77,49.81,56936.0,40.6114,40.6114,40.5463,40.5789,56936.0
2017-06-26 10:15:00,49.81,49.83,49.77,49.79,31162.0,40.5789,40.5951,40.5463,40.5626,31162.0
2017-06-26 10:20:00,49.79,49.84,49.75,49.83,29387.0,40.5626,40.6033,40.53,40.5951,29387.0
2017-06-26 10:25:00,49.84,49.9,49.75,49.77,77832.0,40.6033,40.6522,40.53,40.5463,77832.0
2017-06-26 10:30:00,49.76,49.76,49.7,49.76,94569.0,40.5381,40.5381,40.4892,40.5381,94569.0
2017-06-26 10:35:00,49.76,49.77,49.65,49.69,53077.0,40.5381,40.5463,40.4485,40.4811,53077.0
2017-06-26 10:40:00,49.68,49.68,49.62,49.66,52761.0,40.4729,40.4729,40.4241,40.4567,52761.0
2017-06-26 10:45:00,49.65,49.67,49.6,49.65,71277.0,40.4485,40.4648,40.4078,40.4485,71277.0
2017-06-26 10:50:00,49.65,49.68,49.62,49.68,44521.0,40.4485,40.4729,40.4241,40.4729,44521.0
2017-06-26 10:55:00,49.68,49.78,49.68,49.74,137715.0,40.4729,40.5544,40.4729,40.5218,137715.0
2017-06-26 11:00:00,49.74,49.87,49.72,49.84,54688.0,40.5218,40.6277,40.5055,40.6033,54688.0
2017-06-26 11:05:00,49.85,49.94,49.81,49.92,31706.0,40.6114,40.6848,40.5789,40.6685,31706.0
2017-06-26 11:10:00,49.93,49.97,49.92,49.97,30618.0,40.6766,40.7092,40.6685,40.7092,30618.0
2017-06-26 11:15:00,49.97,50.01,49.89,49.92,75943.0,40.7092,40.7418,40.644,40.6685,75943.0
2017-06-26 11:20:00,49.93,49.94,49.82,49.84,52093.0,40.6766,40.6848,40.587,40.6033,52093.0
2017-06-26 11:25:00,49.84,49.87,49.76,49.76,40953.0,40.6033,40.6277,40.5381,40.5381,40953.0
2017-06-26 11:30:00,49.76,49.78,49.71,49.78,73756.0,40.5381,40.5544,40.4974,40.5544,73756.0
2017-06-26 11:35:00,49.79,49.82,49.75,49.76,45077.0,40.5626,40.587,40.53,40.5381,45077.0
2017-06-26 11:40:00,49.75,49.8,49.75,49.79,28343.0,40.53,40.5707,40.53,40.5626,28343.0
2017-06-26 11:45:00,49.79,49.84,49.77,49.79,63364.0,40.5626,40.6033,40.5463,40.5626,63364.0
2017-06-26 11:50:00,49.8,49.88,49.79,49.83,42135.0,40.5707,40.6359,40.5626,40.5951,42135.0
2017-06-26 11:55:00,49.84,49.91,49.82,49.91,25963.0,40.6033,40.6603,40.587,40.6603,25963.0
2017-06-26 12:00:00,49.91,49.96,49.9,49.94,38252.0,40.6603,40.7011,40.6522,40.6848,38252.0
2017-06-26 12:05:00,49.94,49.96,49.92,49.95,103161.0,40.6848,40.7011,40.6685,40.6929,103161.0
2017-06-26 12:10:00,49.95,50.01,49.94,50.01,38720.0,40.6929,40.7418,40.6848,40.7418,38720.0
2017-06-26 12:15:00,50.02,50.07,49.99,50.05,33312.0,40.7499,40.7907,40.7255,40.7744,33312.0
2017-06-26 12:20:00,50.04,50.07,50.02,50.03,38563.0,40.7662,40.7907,40.7499,40.7581,38563.0
2017-06-26 12:25:00,50.05,50.08,50.04,50.08,29265.0,40.7744,40.7988,40.7662,40.7988,29265.0
2017-06-26 12:30:00,50.09,50.15,50.08,50.14,50452.0,40.807,40.8558,40.7988,40.8477,50452.0
2017-06-26 12:35:00,50.14,50.19,50.13,50.16,36776.0,40.8477,40.8884,40.8396,40.864,36776.0
2017-06-26 12:40:00,50.16,50.21,50.15,50.18,45263.0,40.864,40.9047,40.8558,40.8803,45263.0
2017-06-26 12:45:00,50.17,50.25,50.17,50.19,43706.0,40.8721,40.9373,40.8721,40.8884,43706.0
2017-06-26 12:50:00,50.18,50.21,50.15,50.15,38520.0,40.8803,40.9047,40.8558,40.8558,38520.0
2017-06-26 12:55:00,50.16,50.26,50.14,50.23,38293.0,40.864,40.9455,40.8477,40.921,38293.0
2017-06-26 13:00:00,50.22,50.25,50.2,50.22,22755.0,40.9129,40.9373,40.8966,40.9129,22755.0
2017-06-26 13:05:00,50.22,50.22,50.18,50.21,20506.0,40.9129,40.9129,40.8803,40.9047,20506.0
2017-06-26 13:10:00,50.22,50.22,50.15,50.16,17900.0,40.9129,40.9129,40.8558,40.864,17900.0
2017-06-26 13:15:00,50.16,50.16,50.11,50.12,26250.0,40.864,40.864,40.8233,40.8314,26250.0
2017-06-26 13:20:00,50.12,50.16,50.11,50.13,48499.0,40.8314,40.864,40.8233,40.8396,48499.0
2017-06-26 13:25:00,50.13,50.14,50.12,50.13,17216.0,40.8396,40.8477,40.8314,40.8396,17216.0
2017-06-26 13:30:00,50.13,50.13,50.12,50.13,11836.0,40.8396,40.8396,40.8314,40.8396,11836.0
2017-06-26 13:35:00,50.13,50.16,50.12,50.16,27106.0,40.8396,40.864,40.8314,40.864,27106.0
2017-06-26 13:40:00,50.16,50.16,50.11,50.11,31617.0,40.864,40.864,40.8233,40.8233,31617.0
2017-06-26 13:45:00,50.11,50.12,50.11,50.11,6150.0,40.8233,40.8314,40.8233,40.8233,6150.0
2017-06-26 13:50:00,50.11,50.11,49.96,49.96,62459.0,40.8233,40.8233,40.7011,40.7011,62459.0
2017-06-26 13:55:00,49.97,50.04,49.96,50.04,21310.0,40.7092,40.7662,40.7011,40.7662,21310.0
2017-06-26 14:00:00,50.04,50.06,50.02,50.05,24317.0,40.7662,40.7825,40.7499,40.7744,24317.0
2017-06-26 14:05:00,50.05,50.06,50.01,50.01,36392.0,40.7744,40.7825,40.7418,40.7418,36392.0
2017-06-26 14:10:00,50.01,50.02,49.96,49.97,46421.0,40.7418,40.7499,40.7011,40.7092,46421.0
2017-06-26 14:15:00,49.98,50.01,49.97,49.98,27117.0,40.7173,40.7418,40.7092,40.7173,27117.0
2017-06-26 14:20:00,49.98,49.99,49.92,49.93,23300.0,40.7173,40.7255,40.6685,40.6766,23300.0
2017-06-26 14:25:00,49.92,49.95,49.89,49.91,57034.0,40.6685,40.6929,40.644,40.6603,57034.0
2017-06-26 14:30:00,49.91,49.94,49.91,49.91,19341.0,40.6603,40.6848,40.6603,40.6603,19341.0
2017-06-26 14:35:00,49.92,49.99,49.9,49.98,42343.0,40.6685,40.7255,40.6522,40.7173,42343.0
2017-06-26 14:40:00,49.98,50.01,49.96,49.97,32796.0,40.7173,40.7418,40.7011,40.7092,32796.0
2017-06-26 14:45:00,49.97,50.0,49.95,49.96,27639.0,40.7092,40.7336,40.6929,40.7011,27639.0
2017-06-26 14:50:00,49.96,49.98,49.9,49.94,44672.0,40.7011,40.7173,40.6522,40.6848,44672.0
2017-06-26 14:55:00,49.94,49.94,49.89,49.93,30569.0,40.6848,40.6848,40.644,40.6766,30569.0
2017-06-26 15:00:00,49.93,49.95,49.91,49.92,34493.0,40.6766,40.6929,40.6603,40.6685,34493.0
2017-06-26 15:05:00,49.93,49.97,49.92,49.94,36683.0,40.6766,40.7092,40.6685,40.6848,36683.0
2017-06-26 15:10:00,49.95,49.99,49.94,49.98,30314.0,40.6929,40.7255,40.6848,40.7173,30314.0
2017-06-26 15:15:00,49.98,50.03,49.95,50.01,73050.0,40.7173,40.7581,40.6929,40.7418,73050.0
2017-06-26 15:20:00,50.01,50.04,49.96,49.97,55133.0,40.7418,40.7662,40.7011,40.7092,55133.0
2017-06-26 15:25:00,49.97,50.04,49.96,50.03,69600.0,40.7092,40.7662,40.7011,40.7581,69600.0
2017-06-26 15:30:00,50.04,50.04,49.95,49.97,116939.0,40.7662,40.7662,40.6929,40.7092,116939.0
2017-06-26 15:35:00,49.96,49.99,49.95,49.95,66903.0,40.7011,40.7255,40.6929,40.6929,66903.0
2017-06-26 15:40:00,49.95,49.96,49.89,49.96,68006.0,40.6929,40.7011,40.644,40.7011,68006.0
2017-06-26 15:45:00,49.96,50.01,49.95,49.97,91922.0,40.7011,40.7418,40.6929,40.7092,91922.0
2017-06-26 15:50:00,49.97,49.99,49.9,49.96,124084.0,40.7092,40.7255,40.6522,40.7011,124084.0
2017-06-26 15:55:00,49.96,49.97,49.92,49.93,258425.0,40.7011,40.7092,40.6685,40.6766,258425.0
2017-06-27 09:30:00,49.93,50.09,49.86,50.03,74440.0,40.6766,40.807,40.6196,40.7581,74440.0
2017-06-27 09:35:00,50.02,50.02,49.81,49.82,16866.0,40.7499,40.7499,40.5789,40.587,16866.0
2017-06-27 09:40:00,49.81,49.81,49.7,49.71,32811.0,40.5789,40.5789,40.4892,40.4974,32811.0
2017-06-27 09:45:00,49.71,49.84,49.68,49.81,35088.0,40.4974,40.6033,40.4729,40.5789,35088.0
2017-06-27 09:50:00,49.81,49.86,49.76,49.81,30597.0,40.5789,40.6196,40.5381,40.5789,30597.0
2017-06-27 09:55:00,49.8,49.87,49.76,49.85,45825.0,40.5707,40.6277,40.5381,40.6114,45825.0
2017-06-27 10:00:00,49.84,49.89,49.8,49.81,53811.0,40.6033,40.644,40.5707,40.5789,53811.0
2017-06-27 10:05:00,49.81,49.85,49.8,49.83,33232.0,40.5789,40.6114,40.5707,40.5951,33232.0
2017-06-27 10:10:00,49.83,49.96,49.82,49.94,41211.0,40.5951,40.7011,40.587,40.6848,41211.0
2017-06-27 10:15:00,49.94,49.95,49.91,49.93,19572.0,40.6848,40.6929,40.6603,40.6766,19572.0
2017-06-27 10:20:00,49.94,49.99,49.86,49.89,43420.0,40.6848,40.7255,40.6196,40.644,43420.0
2017-06-27 10:25:00,49.89,49.89,49.74,49.77,32683.0,40.644,40.644,40.5218,40.5463,32683.0
2017-06-27 10:30:00,49.77,49.78,49.71,49.74,41964.0,40.5463,40.5544,40.4974,40.5218,41964.0
2017-06-27 10:35:00,49.74,49.82,49.73,49.82,25933.0,40.5218,40.587,40.5137,40.587,25933.0
2017-06-27 10:40:00,49.82,49.83,49.72,49.74,46750.0,40.587,40.5951,40.5055,40.5218,46750.0
2017-06-27 10:45:00,49.73,49.75,49.63,49.65,95601.0,40.5137,40.53,40.4322,40.4485,95601.0
2017-06-27 10:50:00,49.66,49.75,49.65,49.73,55377.0,40.4567,40.53,40.4485,40.5137,55377.0
2017-06-27 10:55:00,49.73,49.78,49.73,49.77,24809.0,40.5137,40.5544,40.5137,40.5463,24809.0
2017-06-27 11:00:00,49.77,49.81,49.69,49.71,35666.0,40.5463,40.5789,40.4811,40.4974,35666.0
2017-06-27 11:05:00,49.71,49.73,49.6,49.6,31866.0,40.4974,40.5137,40.4078,40.4078,31866.0
2017-06-27 11:10:00,49.6,49.61,49.56,49.57,33593.0,40.4078,40.4159,40.3752,40.3833,33593.0
2017-06-27 11:15:00,49.57,49.59,49.56,49.58,26464.0,40.3833,40.3996,40.3752,40.3915,26464.0
2017-06-27 11:20:00,49.59,49.6,49.47,49.52,56353.0,40.3996,40.4078,40.3019,40.3426,56353.0
2017-06-27 11:25:00,49.52,49.55,49.5,49.55,53629.0,40.3426,40.367,40.3263,40.367,53629.0
2017-06-27 11:30:00,49.54,49.57,49.5,49.57,45176.0,40.3589,40.3833,40.3263,40.3833,45176.0
2017-06-27 11:35:00,49.57,49.57,49.51,49.55,38596.0,40.3833,40.3833,40.3345,40.367,38596.0
2017-06-27 11:40:00,49.55,49.56,49.44,49.48,49174.0,40.367,40.3752,40.2774,40.31,49174.0
2017-06-27 11:45:00,49.48,49.52,49.43,49.43,51441.0,40.31,40.3426,40.2693,40.2693,51441.0
2017-06-27 11:50:00,49.44,49.48,49.42,49.42,25350.0,40.2774,40.31,40.2611,40.2611,25350.0
2017-06-27 11:55:00,49.43,49.49,49.42,49.48,62901.0,40.2693,40.3182,40.2611,40.31,62901.0
2017-06-27 12:00:00,49.48,49.56,49.46,49.47,179621.0,40.31,40.3752,40.2937,40.3019,179621.0
2017-06-27 12:05:00,49.48,49.66,49.48,49.66,63651.0,40.31,40.4567,40.31,40.4567,63651.0
2017-06-27 12:10:00,49.66,49.67,49.6,49.63,37055.0,40.4567,40.4648,40.4078,40.4322,37055.0
2017-06-27 12:15:00,49.63,49.63,49.54,49.54,55437.0,40.4322,40.4322,40.3589,40.3589,55437.0
2017-06-27 12:20:00,49.54,49.59,49.54,49.58,18418.0,40.3589,40.3996,40.3589,40.3915,18418.0
2017-06-27 12:25:00,49.59,49.64,49.59,49.61,18484.0,40.3996,40.4404,40.3996,40.4159,18484.0
2017-06-27 12:30:00,49.6,49.61,49.58,49.6,23780.0,40.4078,40.4159,40.3915,40.4078,23780.0
2017-06-27 12:35:00,49.6,49.61,49.55,49.55,15923.0,40.4078,40.4159,40.367,40.367,15923.0
2017-06-27 12:40:00,49.55,49.56,49.53,49.55,17660.0,40.367,40.3752,40.3507,40.367,17660.0
2017-06-27 12:45:00,49.55,49.55,49.52,49.52,14265.0,40.367,40.367,40.3426,40.3426,14265.0
2017-06-27 12:50:00,49.53,49.58,49.52,49.56,24584.0,40.3507,40.3915,40.3426,40.3752,24584.0
2017-06-27 12:55:00,49.56,49.57,49.52,49.54,10638.0,40.3752,40.3833,40.3426,40.3589,10638.0
2017-06-27 13:00:00,49.54,49.54,49.48,49.49,19519.0,40.3589,40.3589,40.31,40.3182,19519.0
2017-06-27 13:05:00,49.5,49.5,49.41,49.43,28134.0,40.3263,40.3263,40.253,40.2693,28134.0
2017-06-27 13:10:00,49.44,49.44,49.41,49.41,19204.0,40.2774,40.2774,40.253,40.253,19204.0
2017-06-27 13:15:00,49.41,49.45,49.4,49.44,22493.0,40.253,40.2856,40.2448,40.2774,22493.0
2017-06-27 13:20:00,49.45,49.46,49.41,49.41,18208.0,40.2856,40.2937,40.253,40.253,18208.0
2017-06-27 13:25:00,49.42,49.43,49.33,49.34,37890.0,40.2611,40.2693,40.1878,40.196,37890.0
2017-06-27 13:30:00,49.34,49.37,49.34,49.37,19553.0,40.196,40.2204,40.196,40.2204,19553.0
2017-06-27 13:35:00,49.36,49.38,49.22,49.27,50587.0,40.2123,40.2285,40.0982,40.1389,50587.0
2017-06-27 13:40:00,49.27,49.32,49.26,49.28,22741.0,40.1389,40.1797,40.1308,40.1471,22741.0
2017-06-27 13:45:00,49.27,49.31,49.26,49.3,20455.0,40.1389,40.1715,40.1308,40.1634,20455.0
2017-06-27 13:50:00,49.31,49.38,49.31,49.35,26647.0,40.1715,40.2285,40.1715,40.2041,26647.0
2017-06-27 13:55:00,49.37,49.38,49.34,49.35,17637.0,40.2204,40.2285,40.196,40.2041,17637.0
2017-06-27 14:00:00,49.36,49.38,49.34,49.34,21878.0,40.2123,40.2285,40.196,40.196,21878.0
2017-06-27 14:05:00,49.36,49.38,49.32,49.33,35259.0,40.2123,40.2285,40.1797,40.1878,35259.0
2017-06-27 14:10:00,49.33,49.41,49.31,49.39,29923.0,40.1878,40.253,40.1715,40.2367,29923.0
2017-06-27 14:15:00,49.38,49.45,49.38,49.45,35054.0,40.2285,40.2856,40.2285,40.2856,35054.0
2017-06-27 14:20:00,49.46,49.46,49.41,49.45,19271.0,40.2937,40.2937,40.253,40.2856,19271.0
2017-06-27 14:25:00,49.44,49.49,49.43,49.43,30355.0,40.2774,40.3182,40.2693,40.2693,30355.0
2017-06-27 14:30:00,49.43,49.43,49.38,49.42,39294.0,40.2693,40.2693,40.2285,40.2611,39294.0
2017-06-27 14:35:00,49.42,49.43,49.36,49.37,37237.0,40.2611,40.2693,40.2123,40.2204,37237.0
2017-06-27 14:40:00,49.37,49.41,49.34,49.41,29981.0,40.2204,40.253,40.196,40.253,29981.0
2017-06-27 14:45:00,49.41,49.44,49.38,49.38,27423.0,40.253,40.2774,40.2285,40.2285,27423.0
2017-06-27 14:50:00,49.38,49.46,49.38,49.43,23571.0,40.2285,40.2937,40.2285,40.2693,23571.0
2017-06-27 14:55:00,49.43,49.46,49.42,49.44,35162.0,40.2693,40.2937,40.2611,40.2774,35162.0
2017-06-27 15:00:00,49.45,49.45,49.41,49.45,44797.0,40.2856,40.2856,40.253,40.2856,44797.0
2017-06-27 15:05:00,49.45,49.45,49.4,49.43,33698.0,40.2856,40.2856,40.2448,40.2693,33698.0
2017-06-27 15:10:00,49.42,49.47,49.42,49.47,20442.0,40.2611,40.3019,40.2611,40.3019,20442.0
2017-06-27 15:15:00,49.47,49.49,49.45,49.47,28937.0,40.3019,40.3182,40.2856,40.3019,28937.0
2017-06-27 15:20:00,49.47,49.49,49.46,49.49,27720.0,40.3019,40.3182,40.2937,40.3182,27720.0
2017-06-27 15:25:00,49.48,49.5,49.46,49.48,32948.0,40.31,40.3263,40.2937,40.31,32948.0
2017-06-27 15:30:00,49.48,49.48,49.41,49.43,55242.0,40.31,40.31,40.253,40.2693,55242.0
2017-06-27 15:35:00,49.43,49.44,49.4,49.41,38823.0,40.2693,40.2774,40.2448,40.253,38823.0
2017-06-27 15:40:00,49.41,49.42,49.37,49.4,44987.0,40.253,40.2611,40.2204,40.2448,44987.0
2017-06-27 15:45:00,49.4,49.41,49.37,49.37,35042.0,40.2448,40.253,40.2204,40.2204,35042.0
2017-06-27 15:50:00,49.37,49.37,49.28,49.33,102749.0,40.2204,40.2204,40.1471,40.1878,102749.0
2017-06-27 15:55:00,49.32,49.32,49.27,49.29,253607.0,40.1797,40.1797,40.1389,40.1552,253607.0
2017-06-28 09:30:00,49.43,49.83,49.42,49.66,67784.0,40.2693,40.5951,40.2611,40.4567,67784.0
2017-06-28 09:35:00,49.66,49.66,49.43,49.43,16835.0,40.4567,40.4567,40.2693,40.2693,16835.0
2017-06-28 09:40:00,49.43,49.43,49.36,49.36,16137.0,40.2693,40.2693,40.2123,40.2123,16137.0
2017-06-28 09:45:00,49.36,49.45,49.32,49.43,24673.0,40.2123,40.2856,40.1797,40.2693,24673.0
2017-06-28 09:50:00,49.44,49.44,49.33,49.33,31683.0,40.2774,40.2774,40.1878,40.1878,31683.0
2017-06-28 09:55:00,49.35,49.54,49.34,49.51,47175.0,40.2041,40.3589,40.196,40.3345,47175.0
2017-06-28 10:00:00,49.5,49.5,49.43,49.48,21607.0,40.3263,40.3263,40.2693,40.31,21607.0
2017-06-28 10:05:00,49.48,49.6,49.48,49.58,37333.0,40.31,40.4078,40.31,40.3915,37333.0
2017-06-28 10:10:00,49.59,49.67,49.57,49.64,41135.0,40.3996,40.4648,40.3833,40.4404,41135.0
2017-06-28 10:15:00,49.64,49.66,49.55,49.57,23288.0,40.4404,40.4567,40.367,40.3833,23288.0
2017-06-28 10:20:00,49.57,49.66,49.57,49.62,27263.0,40.3833,40.4567,40.3833,40.4241,27263.0
2017-06-28 10:25:00,49.61,49.67,49.6,49.66,17716.0,40.4159,40.4648,40.4078,40.4567,17716.0
2017-06-28 10:30:00,49.67,49.68,49.62,49.65,60177.0,40.4648,40.4729,40.4241,40.4485,60177.0
2017-06-28 10:35:00,49.65,49.71,49.65,49.7,32784.0,40.4485,40.4974,40.4485,40.4892,32784.0
2017-06-28 10:40:00,49.69,49.75,49.69,49.71,42871.0,40.4811,40.53,40.4811,40.4974,42871.0
2017-06-28 10:45:00,49.71,49.85,49.7,49.85,52486.0,40.4974,40.6114,40.4892,40.6114,52486.0
2017-06-28 10:50:00,49.85,49.91,49.82,49.88,86938.0,40.6114,40.6603,40.587,40.6359,86938.0
2017-06-28 10:55:00,49.88,49.93,49.84,49.93,40161.0,40.6359,40.6766,40.6033,40.6766,40161.0
2017-06-28 11:00:00,49.92,49.95,49.86,49.86,46362.0,40.6685,40.6929,40.6196,40.6196,46362.0
2017-06-28 11:05:00,49.86,49.91,49.85,49.9,50845.0,40.6196,40.6603,40.6114,40.6522,50845.0
2017-06-28 11:10:00,49.89,49.92,49.85,49.91,30770.0,40.644,40.6685,40.6114,40.6603,30770.0
2017-06-28 11:15:00,49.91,49.92,49.85,49.88,26930.0,40.6603,40.6685,40.6114,40.6359,26930.0
2017-06-28 11:20:00,49.89,49.92,49.88,49.9,17590.0,40.644,40.6685,40.6359,40.6522,17590.0
2017-06-28 11:25:00,49.89,49.91,49.86,49.88,30210.0,40.644,40.6603,40.6196,40.6359,30210.0
2017-06-28 11:30:00,49.89,49.9,49.84,49.86,39466.0,40.644,40.6522,40.6033,40.6196,39466.0
2017-06-28 11:35:00,49.86,49.88,49.84,49.85,59556.0,40.6196,40.6359,40.6033,40.6114,59556.0
2017-06-28 11:40:00,49.85,49.9,49.85,49.89,19167.0,40.6114,40.6522,40.6114,40.644,19167.0
2017-06-28 11:45:00,49.89,49.97,49.88,49.96,25604.0,40.644,40.7092,40.6359,40.7011,25604.0
2017-06-28 11:50:00,49.97,50.0,49.93,49.98,23778.0,40.7092,40.7336,40.6766,40.7173,23778.0
2017-06-28 11:55:00,49.99,50.0,49.93,49.93,17832.0,40.7255,40.7336,40.6766,40.6766,17832.0
2017-06-28 12:00:00,49.93,49.94,49.91,49.92,22739.0,40.6766,40.6848,40.6603,40.6685,22739.0
2017-06-28 12:05:00,49.93,49.93,49.9,49.91,16166.0,40.6766,40.6766,40.6522,40.6603,16166.0
2017-06-28 12:10:00,49.91,49.92,49.83,49.84,25471.0,40.6603,40.6685,40.5951,40.6033,25471.0
2017-06-28 12:15:00,49.85,49.9,49.84,49.85,28970.0,40.6114,40.6522,40.6033,40.6114,28970.0
2017-06-28 12:20:00,49.85,49.93,49.85,49.89,21936.0,40.6114,40.6766,40.6114,40.644,21936.0
2017-06-28 12:25:00,49.89,49.93,49.89,49.91,32546.0,40.644,40.6766,40.644,40.6603,32546.0
2017-06-28 12:30:00,49.91,49.95,49.91,49.94,22061.0,40.6603,40.6929,40.6603,40.6848,22061.0
2017-06-28 12:35:00,49.93,49.95,49.9,49.92,23980.0,40.6766,40.6929,40.6522,40.6685,23980.0
2017-06-28 12:40:00,49.92,49.94,49.91,49.93,23114.0,40.6685,40.6848,40.6603,40.6766,23114.0
2017-06-28 12:45:00,49.92,49.95,49.89,49.95,32678.0,40.6685,40.6929,40.644,40.6929,32678.0
2017-06-28 12:50:00,49.95,49.96,49.88,49.9,26185.0,40.6929,40.7011,40.6359,40.6522,26185.0
2017-06-28 12:55:00,49.9,49.94,49.89,49.94,9860.0,40.6522,40.6848,40.644,40.6848,9860.0
2017-06-28 13:00:00,49.94,49.96,49.89,49.93,125918.0,40.6848,40.7011,40.644,40.6766,125918.0
2017-06-28 13:05:00,49.92,50.05,49.92,50.05,48447.0,40.6685,40.7744,40.6685,40.7744,48447.0
2017-06-28 13:10:00,50.06,50.09,50.01,50.07,27878.0,40.7825,40.807,40.7418,40.7907,27878.0
2017-06-28 13:15:00,50.06,50.06,50.0,50.02,15331.0,40.7825,40.7825,40.7336,40.7499,15331.0
2017-06-28 13:20:00,50.02,50.02,50.0,50.01,16135.0,40.7499,40.7499,40.7336,40.7418,16135.0
2017-06-28 13:25:00,50.01,50.04,50.0,50.04,30940.0,40.7418,40.7662,40.7336,40.7662,30940.0
2017-06-28 13:30:00,50.04,50.29,50.01,50.28,691198.0,40.7662,40.9699,40.7418,40.9618,691198.0
2017-06-28 13:35:00,50.27,50.28,50.17,50.18,84894.0,40.9536,40.9618,40.8721,40.8803,84894.0
2017-06-28 13:40:00,50.18,50.23,50.17,50.21,75421.0,40.8803,40.921,40.8721,40.9047,75421.0
2017-06-28 13:45:00,50.22,50.22,50.13,50.15,36146.0,40.9129,40.9129,40.8396,40.8558,36146.0
2017-06-28 13:50:00,50.15,50.15,50.07,50.08,20838.0,40.8558,40.8558,40.7907,40.7988,20838.0
2017-06-28 13:55:00,50.08,50.1,50.04,50.04,23261.0,40.7988,40.8151,40.7662,40.7662,23261.0
2017-06-28 14:00:00,50.04,50.06,50.0,50.02,23353.0,40.7662,40.7825,40.7336,40.7499,23353.0
2017-06-28 14:05:00,50.02,50.05,50.01,50.04,13758.0,40.7499,40.7744,40.7418,40.7662,13758.0
2017-06-28 14:10:00,50.04,50.04,49.93,49.95,32822.0,40.7662,40.7662,40.6766,40.6929,32822.0
2017-06-28 14:15:00,49.95,49.97,49.91,49.93,21997.0,40.6929,40.7092,40.6603,40.6766,21997.0
2017-06-28 14:20:00,49.93,49.96,49.92,49.95,30572.0,40.6766,40.7011,40.6685,40.6929,30572.0
2017-06-28 14:25:00,49.95,49.97,49.93,49.95,29536.0,40.6929,40.7092,40.6766,40.6929,29536.0
2017-06-28 14:30:00,49.95,49.97,49.94,49.97,29116.0,40.6929,40.7092,40.6848,40.7092,29116.0
2017-06-28 14:35:00,49.97,50.01,49.96,50.01,26972.0,40.7092,40.7418,40.7011,40.7418,26972.0
2017-06-28 14:40:00,50.01,50.02,49.99,50.02,23078.0,40.7418,40.7499,40.7255,40.7499,23078.0
2017-06-28 14:45:00,50.02,50.04,49.99,50.02,36273.0,40.7499,40.7662,40.7255,40.7499,36273.0
2017-06-28 14:50:00,50.02,50.02,49.95,49.95,22175.0,40.7499,40.7499,40.6929,40.6929,22175.0
2017-06-28 14:55:00,49.95,49.98,49.95,49.97,27587.0,40.6929,40.7173,40.6929,40.7092,27587.0
2017-06-28 15:00:00,49.98,49.99,49.96,49.99,39694.0,40.7173,40.7255,40.7011,40.7255,39694.0
2017-06-28 15:05:00,50.0,50.02,49.97,49.98,40363.0,40.7336,40.7499,40.7092,40.7173,40363.0
2017-06-28 15:10:00,49.97,49.99,49.93,49.95,39230.0,40.7092,40.7255,40.6766,40.6929,39230.0
2017-06-28 15:15:00,49.96,49.96,49.95,49.96,18097.0,40.7011,40.7011,40.6929,40.7011,18097.0
2017-06-28 15:20:00,49.95,50.02,49.85,50.01,172065.0,40.6929,40.7499,40.6114,40.7418,172065.0
2017-06-28 15:25:00,50.0,50.06,50.0,50.04,59280.0,40.7336,40.7825,40.7336,40.7662,59280.0
2017-06-28 15:30:00,50.04,50.04,49.97,49.98,47157.0,40.7662,40.7662,40.7092,40.7173,47157.0
2017-06-28 15:35:00,49.99,49.99,49.95,49.96,36708.0,40.7255,40.7255,40.6929,40.7011,36708.0
2017-06-28 15:40:00,49.97,49.98,49.94,49.95,33362.0,40.7092,40.7173,40.6848,40.6929,33362.0
2017-06-28 15:45:00,49.95,49.96,49.92,49.94,62685.0,40.6929,40.7011,40.6685,40.6848,62685.0
2017-06-28 15:50:00,49.94,49.95,49.91,49.93,51092.0,40.6848,40.6929,40.6603,40.6766,51092.0
2017-06-28 15:55:00,49.93,49.93,49.84,49.87,170373.0,40.6766,40.6766,40.6033,40.6277,170373.0
2017-06-29 09:30:00,49.95,50.12,49.87,49.89,55388.0,40.6929,40.8314,40.6277,40.644,55388.0
2017-06-29 09:35:00,49.89,49.9,49.83,49.84,15236.0,40.644,40.6522,40.5951,40.6033,15236.0
2017-06-29 09:40:00,49.83,49.86,49.78,49.82,60794.0,40.5951,40.6196,40.5544,40.587,60794.0
2017-06-29 09:45:00,49.82,49.95,49.81,49.94,38182.0,40.587,40.6929,40.5789,40.6848,38182.0
2017-06-29 09:50:00,49.95,50.02,49.95,50.01,29885.0,40.6929,40.7499,40.6929,40.7418,29885.0
2017-06-29 09:55:00,50.01,50.01,49.95,49.97,33372.0,40.7418,40.7418,40.6929,40.7092,33372.0
2017-06-29 10:00:00,49.97,50.12,49.92,50.09,55248.0,40.7092,40.8314,40.6685,40.807,55248.0
2017-06-29 10:05:00,50.09,50.11,50.03,50.05,30924.0,40.807,40.8233,40.7581,40.7744,30924.0
2017-06-29 10:10:00,50.05,50.06,49.96,49.98,29104.0,40.7744,40.7825,40.7011,40.7173,29104.0
2017-06-29 10:15:00,49.98,50.02,49.97,50.0,28130.0,40.7173,40.7499,40.7092,40.7336,28130.0
2017-06-29 10:20:00,50.0,50.0,49.91,49.91,35306.0,40.7336,40.7336,40.6603,40.6603,35306.0
2017-06-29 10:25:00,49.91,50.0,49.84,49.99,48728.0,40.6603,40.7336,40.6033,40.7255,48728.0
2017-06-29 10:30:00,49.98,50.02,49.9,50.02,59124.0,40.7173,40.7499,40.6522,40.7499,59124.0
2017-06-29 10:35:00,50.02,50.05,49.98,50.03,44735.0,40.7499,40.7744,40.7173,40.7581,44735.0
2017-06-29 10:40:00,50.03,50.06,50.03,50.03,20228.0,40.7581,40.7825,40.7581,40.7581,20228.0
2017-06-29 10:45:00,50.03,50.17,50.02,50.15,47267.0,40.7581,40.8721,40.7499,40.8558,47267.0
2017-06-29 10:50:00,50.14,50.15,50.07,50.1,26305.0,40.8477,40.8558,40.7907,40.8151,26305.0
2017-06-29 10:55:00,50.1,50.12,50.07,50.12,28247.0,40.8151,40.8314,40.7907,40.8314,28247.0
2017-06-29 11:00:00,50.12,50.13,50.11,50.12,19831.0,40.8314,40.8396,40.8233,40.8314,19831.0
2017-06-29 11:05:00,50.11,50.12,50.02,50.04,39408.0,40.8233,40.8314,40.7499,40.7662,39408.0
2017-06-29 11:10:00,50.04,50.04,49.94,49.97,29650.0,40.7662,40.7662,40.6848,40.7092,29650.0
2017-06-29 11:15:00,49.97,50.04,49.95,50.02,59730.0,40.7092,40.7662,40.6929,40.7499,59730.0
2017-06-29 11:20:00,50.03,50.07,50.02,50.05,45287.0,40.7581,40.7907,40.7499,40.7744,45287.0
2017-06-29 11:25:00,50.05,50.08,50.03,50.05,45204.0,40.7744,40.7988,40.7581,40.7744,45204.0
2017-06-29 11:30:00,50.05,50.1,50.03,50.1,64377.0,40.7744,40.8151,40.7581,40.8151,64377.0
2017-06-29 11:35:00,50.11,50.21,50.1,50.2,49080.0,40.8233,40.9047,40.8151,40.8966,49080.0
2017-06-29 11:40:00,50.19,50.24,50.17,50.21,46918.0,40.8884,40.9292,40.8721,40.9047,46918.0
2017-06-29 11:45:00,50.21,50.22,50.16,50.19,24841.0,40.9047,40.9129,40.864,40.8884,24841.0
2017-06-29 11:50:00,50.19,50.19,50.07,50.07,36149.0,40.8884,40.8884,40.7907,40.7907,36149.0
2017-06-29 11:55:00,50.07,50.11,50.05,50.07,59229.0,40.7907,40.8233,40.7744,40.7907,59229.0
2017-06-29 12:00:00,50.07,50.15,50.06,50.13,48229.0,40.7907,40.8558,40.7825,40.8396,48229.0
2017-06-29 12:05:00,50.12,50.12,50.07,50.07,28715.0,40.8314,40.8314,40.7907,40.7907,28715.0
2017-06-29 12:10:00,50.07,50.09,50.06,50.07,26698.0,40.7907,40.807,40.7825,40.7907,26698.0
2017-06-29 12:15:00,50.07,50.09,50.01,50.03,96622.0,40.7907,40.807,40.7418,40.7581,96622.0
2017-06-29 12:20:00,50.03,50.04,49.97,49.98,16479.0,40.7581,40.7662,40.7092,40.7173,16479.0
2017-06-29 12:25:00,49.97,49.98,49.93,49.96,16754.0,40.7092,40.7173,40.6766,40.7011,16754.0
2017-06-29 12:30:00,49.96,49.99,49.92,49.94,19495.0,40.7011,40.7255,40.6685,40.6848,19495.0
2017-06-29 12:35:00,49.94,50.07,49.94,50.05,54705.0,40.6848,40.7907,40.6848,40.7744,54705.0
2017-06-29 12:40:00,50.05,50.06,49.97,49.98,35078.0,40.7744,40.7825,40.7092,40.7173,35078.0
2017-06-29 12:45:00,49.98,49.98,49.92,49.94,24789.0,40.7173,40.7173,40.6685,40.6848,24789.0
2017-06-29 12:50:00,49.94,50.01,49.93,50.0,73996.0,40.6848,40.7418,40.6766,40.7336,73996.0
2017-06-29 12:55:00,49.99,50.0,49.94,49.94,23085.0,40.7255,40.7336,40.6848,40.6848,23085.0
2017-06-29 13:00:00,49.94,49.96,49.92,49.95,26141.0,40.6848,40.7011,40.6685,40.6929,26141.0
2017-06-29 13:05:00,49.96,49.96,49.87,49.9,29370.0,40.7011,40.7011,40.6277,40.6522,29370.0
2017-06-29 13:10:00,49.89,49.89,49.8,49.81,32733.0,40.644,40.644,40.5707,40.5789,32733.0
2017-06-29 13:15:00,49.81,49.83,49.8,49.83,13185.0,40.5789,40.5951,40.5707,40.5951,13185.0
2017-06-29 13:20:00,49.82,49.83,49.77,49.8,27556.0,40.587,40.5951,40.5463,40.5707,27556.0
2017-06-29 13:25:00,49.8,49.81,49.76,49.79,63217.0,40.5707,40.5789,40.5381,40.5626,63217.0
2017-06-29 13:30:00,49.79,49.87,49.76,49.87,38410.0,40.5626,40.6277,40.5381,40.6277,38410.0
2017-06-29 13:35:00,49.88,49.89,49.82,49.84,20660.0,40.6359,40.644,40.587,40.6033,20660.0
2017-06-29 13:40:00,49.84,49.9,49.83,49.87,34413.0,40.6033,40.6522,40.5951,40.6277,34413.0
2017-06-29 13:45:00,49.88,49.9,49.87,49.9,25127.0,40.6359,40.6522,40.6277,40.6522,25127.0
2017-06-29 13:50:00,49.9,49.9,49.81,49.86,52701.0,40.6522,40.6522,40.5789,40.6196,52701.0
2017-06-29 13:55:00,49.86,49.88,49.84,49.85,24177.0,40.6196,40.6359,40.6033,40.6114,24177.0
2017-06-29 14:00:00,49.85,49.86,49.82,49.84,30923.0,40.6114,40.6196,40.587,40.6033,30923.0
2017-06-29 14:05:00,49.85,49.86,49.84,49.85,22608.0,40.6114,40.6196,40.6033,40.6114,22608.0
2017-06-29 14:10:00,49.85,49.9,49.84,49.9,24467.0,40.6114,40.6522,40.6033,40.6522,24467.0
2017-06-29 14:15:00,49.9,49.96,49.89,49.94,50165.0,40.6522,40.7011,40.644,40.6848,50165.0
2017-06-29 14:20:00,49.93,49.94,49.86,49.87,28817.0,40.6766,40.6848,40.6196,40.6277,28817.0
2017-06-29 14:25:00,49.86,49.91,49.86,49.89,18601.0,40.6196,40.6603,40.6196,40.644,18601.0
2017-06-29 14:30:00,49.88,50.0,49.88,50.0,70295.0,40.6359,40.7336,40.6359,40.7336,70295.0
2017-06-29 14:35:00,50.0,50.05,49.99,50.05,41930.0,40.7336,40.7744,40.7255,40.7744,41930.0
2017-06-29 14:40:00,50.04,50.05,50.0,50.01,37812.0,40.7662,40.7744,40.7336,40.7418,37812.0
2017-06-29 14:45:00,50.02,50.02,49.96,49.96,47584.0,40.7499,40.7499,40.7011,40.7011,47584.0
2017-06-29 14:50:00,49.97,50.01,49.95,50.01,26966.0,40.7092,40.7418,40.6929,40.7418,26966.0
2017-06-29 14:55:00,50.01,50.05,50.0,50.05,26028.0,40.7418,40.7744,40.7336,40.7744,26028.0
2017-06-29 15:00:00,50.05,50.05,50.02,50.02,38445.0,40.7744,40.7744,40.7499,40.7499,38445.0
2017-06-29 15:05:00,50.03,50.04,50.01,50.03,24404.0,40.7581,40.7662,40.7418,40.7581,24404.0
2017-06-29 15:10:00,50.03,50.03,49.95,49.96,44144.0,40.7581,40.7581,40.6929,40.7011,44144.0
2017-06-29 15:15:00,49.96,50.0,49.94,49.98,45998.0,40.7011,40.7336,40.6848,40.7173,45998.0
2017-06-29 15:20:00,49.97,49.98,49.88,49.89,32674.0,40.7092,40.7173,40.6359,40.644,32674.0
2017-06-29 15:25:00,49.88,49.88,49.8,49.8,30569.0,40.6359,40.6359,40.5707,40.5707,30569.0
2017-06-29 15:30:00,49.81,49.89,49.8,49.88,49887.0,40.5789,40.644,40.5707,40.6359,49887.0
2017-06-29 15:35:00,49.89,49.92,49.88,49.92,83561.0,40.644,40.6685,40.6359,40.6685,83561.0
2017-06-29 15:40:00,49.91,49.92,49.86,49.86,96975.0,40.6603,40.6685,40.6196,40.6196,96975.0
2017-06-29 15:45:00,49.86,49.86,49.81,49.82,96745.0,40.6196,40.6196,40.5789,40.587,96745.0
2017-06-29 15:50:00,49.81,49.82,49.8,49.82,137901.0,40.5789,40.587,40.5707,40.587,137901.0
2017-06-29 15:55:00,49.82,49.89,49.81,49.88,541896.0,40.587,40.644,40.5789,40.6359,541896.0
2017-06-30 09:30:00,49.94,50.01,49.94,49.97,39134.0,40.6848,40.7418,40.6848,40.7092,39134.0
2017-06-30 09:35:00,49.99,50.02,49.95,49.98,27852.0,40.7255,40.7499,40.6929,40.7173,27852.0
2017-06-30 09:40:00,49.98,49.98,49.94,49.95,22915.0,40.7173,40.7173,40.6848,40.6929,22915.0
2017-06-30 09:45:00,49.95,50.08,49.94,50.08,74269.0,40.6929,40.7988,40.6848,40.7988,74269.0
2017-06-30 09:50:00,50.08,50.14,50.05,50.09,42184.0,40.7988,40.8477,40.7744,40.807,42184.0
2017-06-30 09:55:00,50.09,50.14,50.05,50.13,39862.0,40.807,40.8477,40.7744,40.8396,39862.0
2017-06-30 10:00:00,50.13,50.13,50.02,50.03,23232.0,40.8396,40.8396,40.7499,40.7581,23232.0
2017-06-30 10:05:00,50.03,50.09,50.02,50.05,25030.0,40.7581,40.807,40.7499,40.7744,25030.0
2017-06-30 10:10:00,50.05,50.12,50.03,50.11,34185.0,40.7744,40.8314,40.7581,40.8233,34185.0
2017-06-30 10:15:00,50.11,50.15,50.09,50.14,32953.0,40.8233,40.8558,40.807,40.8477,32953.0
2017-06-30 10:20:00,50.14,50.19,50.12,50.14,53445.0,40.8477,40.8884,40.8314,40.8477,53445.0
2017-06-30 10:25:00,50.14,50.16,50.05,50.14,38853.0,40.8477,40.864,40.7744,40.8477,38853.0
2017-06-30 10:30:00,50.13,50.13,50.06,50.11,30365.0,40.8396,40.8396,40.7825,40.8233,30365.0
2017-06-30 10:35:00,50.11,50.16,50.08,50.14,60858.0,40.8233,40.864,40.7988,40.8477,60858.0
2017-06-30 10:40:00,50.14,50.22,50.13,50.22,35330.0,40.8477,40.9129,40.8396,40.9129,35330.0
2017-06-30 10:45:00,50.22,50.22,50.15,50.15,19050.0,40.9129,40.9129,40.8558,40.8558,19050.0
2017-06-30 10:50:00,50.16,50.23,50.13,50.21,103176.0,40.864,40.921,40.8396,40.9047,103176.0
2017-06-30 10:55:00,50.21,50.23,50.19,50.22,23478.0,40.9047,40.921,40.8884,40.9129,23478.0
2017-06-30 11:00:00,50.22,50.3,50.22,50.29,31755.0,40.9129,40.978,40.9129,40.9699,31755.0
2017-06-30 11:05:00,50.29,50.35,50.29,50.34,39107.0,40.9699,41.0188,40.9699,41.0106,39107.0
2017-06-30 11:10:00,50.33,50.36,50.32,50.34,26374.0,41.0025,41.0269,40.9943,41.0106,26374.0
2017-06-30 11:15:00,50.35,50.37,50.26,50.27,64519.0,41.0188,41.0351,40.9455,40.9536,64519.0
2017-06-30 11:20:00,50.27,50.27,50.17,50.19,34279.0,40.9536,40.9536,40.8721,40.8884,34279.0
2017-06-30 11:25:00,50.19,50.24,50.15,50.16,41729.0,40.8884,40.9292,40.8558,40.864,41729.0
2017-06-30 11:30:00,50.15,50.17,50.13,50.17,41088.0,40.8558,40.8721,40.8396,40.8721,41088.0
2017-06-30 11:35:00,50.17,50.22,50.16,50.18,49158.0,40.8721,40.9129,40.864,40.8803,49158.0
2017-06-30 11:40:00,50.17,50.18,50.14,50.17,17355.0,40.8721,40.8803,40.8477,40.8721,17355.0
2017-06-30 11:45:00,50.17,50.23,50.17,50.23,43675.0,40.8721,40.921,40.8721,40.921,43675.0
2017-06-30 11:50:00,50.23,50.25,50.17,50.18,35893.0,40.921,40.9373,40.8721,40.8803,35893.0
2017-06-30 11:55:00,50.17,50.21,50.16,50.2,27701.0,40.8721,40.9047,40.864,40.8966,27701.0
2017-06-30 12:00:00,50.2,50.23,50.19,50.23,24711.0,40.8966,40.921,40.8884,40.921,24711.0
2017-06-30 12:05:00,50.22,50.28,50.22,50.28,17932.0,40.9129,40.9618,40.9129,40.9618,17932.0
2017-06-30 12:10:00,50.28,50.29,50.26,50.28,13566.0,40.9618,40.9699,40.9455,40.9618,13566.0
2017-06-30 12:15:00,50.29,50.31,50.28,50.3,20226.0,40.9699,40.9862,40.9618,40.978,20226.0
2017-06-30 12:20:00,50.31,50.32,50.29,50.32,23668.0,40.9862,40.9943,40.9699,40.9943,23668.0
2017-06-30 12:25:00,50.32,50.34,50.3,50.33,14374.0,40.9943,41.0106,40.978,41.0025,14374.0
2017-06-30 12:30:00,50.33,50.33,50.27,50.29,13317.0,41.0025,41.0025,40.9536,40.9699,13317.0
2017-06-30 12:35:00,50.29,50.32,50.29,50.3,15667.0,40.9699,40.9943,40.9699,40.978,15667.0
2017-06-30 12:40:00,50.3,50.32,50.27,50.27,15281.0,40.978,40.9943,40.9536,40.9536,15281.0
2017-06-30 12:45:00,50.27,50.27,50.21,50.22,11062.0,40.9536,40.9536,40.9047,40.9129,11062.0
2017-06-30 12:50:00,50.22,50.24,50.21,50.23,17005.0,40.9129,40.9292,40.9047,40.921,17005.0
2017-06-30 12:55:00,50.23,50.28,50.23,50.26,38695.0,40.921,40.9618,40.921,40.9455,38695.0
2017-06-30 13:00:00,50.26,50.26,50.24,50.25,14402.0,40.9455,40.9455,40.9292,40.9373,14402.0
2017-06-30 13:05:00,50.24,50.27,50.24,50.26,19627.0,40.9292,40.9536,40.9292,40.9455,19627.0
2017-06-30 13:10:00,50.26,50.26,50.24,50.25,15964.0,40.9455,40.9455,40.9292,40.9373,15964.0
2017-06-30 13:15:00,50.24,50.25,50.24,50.25,36603.0,40.9292,40.9373,40.9292,40.9373,36603.0
2017-06-30 13:20:00,50.25,50.26,50.23,50.23,19428.0,40.9373,40.9455,40.921,40.921,19428.0
2017-06-30 13:25:00,50.23,50.24,50.2,50.23,20633.0,40.921,40.9292,40.8966,40.921,20633.0
2017-06-30 13:30:00,50.23,50.23,50.2,50.2,23057.0,40.921,40.921,40.8966,40.8966,23057.0
2017-06-30 13:35:00,50.2,50.23,50.19,50.21,13171.0,40.8966,40.921,40.8884,40.9047,13171.0
2017-06-30 13:40:00,50.21,50.22,50.19,50.22,12500.0,40.9047,40.9129,40.8884,40.9129,12500.0
2017-06-30 13:45:00,50.22,50.24,50.21,50.24,12450.0,40.9129,40.9292,40.9047,40.9292,12450.0
2017-06-30 13:50:00,50.24,50.25,50.23,50.25,23176.0,40.9292,40.9373,40.921,40.9373,23176.0
2017-06-30 13:55:00,50.24,50.26,50.24,50.26,26315.0,40.9292,40.9455,40.9292,40.9455,26315.0
2017-06-30 14:00:00,50.26,50.3,50.25,50.3,40064.0,40.9455,40.978,40.9373,40.978,40064.0
2017-06-30 14:05:00,50.31,50.32,50.29,50.3,27944.0,40.9862,40.9943,40.9699,40.978,27944.0
2017-06-30 14:10:00,50.29,50.32,50.29,50.29,27964.0,40.9699,40.9943,40.9699,40.9699,27964.0
2017-06-30 14:15:00,50.3,50.31,50.28,50.29,30192.0,40.978,40.9862,40.9618,40.9699,30192.0
2017-06-30 14:20:00,50.29,50.31,50.28,50.3,26588.0,40.9699,40.9862,40.9618,40.978,26588.0
2017-06-30 14:25:00,50.3,50.32,50.29,50.3,31152.0,40.978,40.9943,40.9699,40.978,31152.0
2017-06-30 14:30:00,50.29,50.32,50.29,50.31,101335.0,40.9699,40.9943,40.9699,40.9862,101335.0
2017-06-30 14:35:00,50.31,50.36,50.3,50.34,72583.0,40.9862,41.0269,40.978,41.0106,72583.0
2017-06-30 14:40:00,50.34,50.38,50.34,50.35,24743.0,41.0106,41.0432,41.0106,41.0188,24743.0
2017-06-30 14:45:00,50.35,50.38,50.34,50.36,21676.0,41.0188,41.0432,41.0106,41.0269,21676.0
2017-06-30 14:50:00,50.36,50.38,50.35,50.37,14450.0,41.0269,41.0432,41.0188,41.0351,14450.0
2017-06-30 14:55:00,50.36,50.38,50.34,50.34,67262.0,41.0269,41.0432,41.0106,41.0106,67262.0
2017-06-30 15:00:00,50.34,50.41,50.34,50.4,45677.0,41.0106,41.0677,41.0106,41.0595,45677.0
2017-06-30 15:05:00,50.41,50.44,50.39,50.43,56489.0,41.0677,41.0921,41.0514,41.084,56489.0
2017-06-30 15:10:00,50.43,50.47,50.42,50.46,81519.0,41.084,41.1165,41.0758,41.1084,81519.0
2017-06-30 15:15:00,50.46,50.47,50.38,50.4,60891.0,41.1084,41.1165,41.0432,41.0595,60891.0
2017-06-30 15:20:00,50.4,50.4,50.37,50.39,29989.0,41.0595,41.0595,41.0351,41.0514,29989.0
2017-06-30 15:25:00,50.4,50.43,50.37,50.42,47091.0,41.0595,41.084,41.0351,41.0758,47091.0
2017-06-30 15:30:00,50.42,50.43,50.39,50.39,37793.0,41.0758,41.084,41.0514,41.0514,37793.0
2017-06-30 15:35:00,50.39,50.4,50.37,50.39,27496.0,41.0514,41.0595,41.0351,41.0514,27496.0
2017-06-30 15:40:00,50.39,50.41,50.38,50.4,43230.0,41.0514,41.0677,41.0432,41.0595,43230.0
2017-06-30 15:45:00,50.41,50.46,50.4,50.44,85364.0,41.0677,41.1084,41.0595,41.0921,85364.0
2017-06-30 15:50:00,50.45,50.47,50.43,50.44,142803.0,41.1002,41.1165,41.084,41.0921,142803.0
2017-06-30 15:55:00,50.43,50.45,50.33,50.34,346665.0,41.084,41.1002,41.0025,41.0106,346665.0
2017-07-03 09:30:00,50.49,50.66,50.49,50.61,45964.0,41.1328,41.2713,41.1328,41.2306,45964.0
2017-07-03 09:35:00,50.6,50.62,50.55,50.56,30937.0,41.2224,41.2387,41.1817,41.1899,30937.0
2017-07-03 09:40:00,50.56,50.61,50.54,50.58,14423.0,41.1899,41.2306,41.1736,41.2062,14423.0
2017-07-03 09:45:00,50.58,50.67,50.58,50.66,36225.0,41.2062,41.2795,41.2062,41.2713,36225.0
2017-07-03 09:50:00,50.67,50.67,50.5,50.51,21075.0,41.2795,41.2795,41.141,41.1491,21075.0
2017-07-03 09:55:00,50.5,50.55,50.5,50.53,26395.0,41.141,41.1817,41.141,41.1654,26395.0
2017-07-03 10:00:00,50.54,50.61,50.53,50.57,41991.0,41.1736,41.2306,41.1654,41.198,41991.0
2017-07-03 10:05:00,50.57,50.63,50.55,50.62,36857.0,41.198,41.2469,41.1817,41.2387,36857.0
2017-07-03 10:10:00,50.61,50.75,50.6,50.75,52323.0,41.2306,41.3446,41.2224,41.3446,52323.0
2017-07-03 10:15:00,50.74,50.75,50.66,50.69,54095.0,41.3365,41.3446,41.2713,41.2958,54095.0
2017-07-03 10:20:00,50.7,50.7,50.63,50.68,94318.0,41.3039,41.3039,41.2469,41.2876,94318.0
2017-07-03 10:25:00,50.68,50.68,50.6,50.63,42600.0,41.2876,41.2876,41.2224,41.2469,42600.0
2017-07-03 10:30:00,50.63,50.65,50.6,50.64,59039.0,41.2469,41.2632,41.2224,41.255,59039.0
2017-07-03 10:35:00,50.64,50.64,50.54,50.58,53565.0,41.255,41.255,41.1736,41.2062,53565.0
2017-07-03 10:40:00,50.59,50.6,50.49,50.49,58987.0,41.2143,41.2224,41.1328,41.1328,58987.0
2017-07-03 10:45:00,50.49,50.56,50.49,50.52,41284.0,41.1328,41.1899,41.1328,41.1573,41284.0
2017-07-03 10:50:00,50.52,50.56,50.51,50.56,47110.0,41.1573,41.1899,41.1491,41.1899,47110.0
2017-07-03 10:55:00,50.56,50.57,50.54,50.55,35392.0,41.1899,41.198,41.1736,41.1817,35392.0
2017-07-03 11:00:00,50.55,50.59,50.54,50.59,48514.0,41.1817,41.2143,41.1736,41.2143,48514.0
2017-07-03 11:05:00,50.59,50.61,50.54,50.55,22622.0,41.2143,41.2306,41.1736,41.1817,22622.0
2017-07-03 11:10:00,50.55,50.57,50.53,50.56,27367.0,41.1817,41.198,41.1654,41.1899,27367.0
2017-07-03 11:15:00,50.57,50.57,50.54,50.55,47021.0,41.198,41.198,41.1736,41.1817,47021.0
2017-07-03 11:20:00,50.55,50.57,50.48,50.49,57939.0,41.1817,41.198,41.1247,41.1328,57939.0
2017-07-03 11:25:00,50.5,50.5,50.43,50.44,30799.0,41.141,41.141,41.084,41.0921,30799.0
2017-07-03 11:30:00,50.45,50.48,50.43,50.45,24305.0,41.1002,41.1247,41.084,41.1002,24305.0
2017-07-03 11:35:00,50.45,50.46,50.39,50.44,48639.0,41.1002,41.1084,41.0514,41.0921,48639.0
2017-07-03 11:40:00,50.44,50.47,50.39,50.44,79238.0,41.0921,41.1165,41.0514,41.0921,79238.0
2017-07-03 11:45:00,50.45,50.46,50.4,50.42,35011.0,41.1002,41.1084,41.0595,41.0758,35011.0
2017-07-03 11:50:00,50.41,50.46,50.4,50.44,22211.0,41.0677,41.1084,41.0595,41.0921,22211.0
2017-07-03 11:55:00,50.45,50.58,50.44,50.58,45154.0,41.1002,41.2062,41.0921,41.2062,45154.0
2017-07-03 12:00:00,50.58,50.58,50.54,50.55,25980.0,41.2062,41.2062,41.1736,41.1817,25980.0
2017-07-03 12:05:00,50.55,50.55,50.47,50.54,30681.0,41.1817,41.1817,41.1165,41.1736,30681.0
2017-07-03 12:10:00,50.53,50.54,50.52,50.52,26003.0,41.1654,41.1736,41.1573,41.1573,26003.0
2017-07-03 12:15:00,50.53,50.57,50.51,50.57,54007.0,41.1654,41.198,41.1491,41.198,54007.0
2017-07-03 12:20:00,50.57,50.57,50.53,50.55,36703.0,41.198,41.198,41.1654,41.1817,36703.0
2017-07-03 12:25:00,50.54,50.56,50.51,50.53,36982.0,41.1736,41.1899,41.1491,41.1654,36982.0
2017-07-03 12:30:00,50.54,50.54,50.52,50.54,26457.0,41.1736,41.1736,41.1573,41.1736,26457.0
2017-07-03 12:35:00,50.54,50.54,50.51,50.52,44823.0,41.1736,41.1736,41.1491,41.1573,44823.0
2017-07-03 12:40:00,50.52,50.6,50.51,50.6,53671.0,41.1573,41.2224,41.1491,41.2224,53671.0
2017-07-03 12:45:00,50.59,50.6,50.57,50.59,69074.0,41.2143,41.2224,41.198,41.2143,69074.0
2017-07-03 12:50:00,50.6,50.63,50.59,50.63,95314.0,41.2224,41.2469,41.2143,41.2469,95314.0
2017-07-03 12:55:00,50.63,50.63,50.52,50.52,160876.0,41.2469,41.2469,41.1573,41.1573,160876.0
2017-07-05 09:30:00,50.33,50.43,50.25,50.31,44688.0,41.2765,41.3585,41.2109,41.2601,44688.0
2017-07-05 09:35:00,50.3,50.32,50.21,50.22,18321.0,41.2519,41.2683,41.1781,41.1863,18321.0
2017-07-05 09:40:00,50.21,50.27,50.17,50.2,19053.0,41.1781,41.2273,41.1453,41.1699,19053.0
2017-07-05 09:45:00,50.2,50.23,50.15,50.19,56791.0,41.1699,41.1945,41.1289,41.1617,56791.0
2017-07-05 09:50:00,50.18,50.2,50.13,50.14,27810.0,41.1535,41.1699,41.1125,41.1207,27810.0
2017-07-05 09:55:00,50.14,50.15,50.08,50.15,16875.0,41.1207,41.1289,41.0715,41.1289,16875.0
2017-07-05 10:00:00,50.15,50.19,50.11,50.11,25613.0,41.1289,41.1617,41.0961,41.0961,25613.0
2017-07-05 10:05:00,50.12,50.13,50.08,50.1,16009.0,41.1043,41.1125,41.0715,41.0879,16009.0
2017-07-05 10:10:00,50.11,50.11,50.03,50.05,16596.0,41.0961,41.0961,41.0305,41.0469,16596.0
2017-07-05 10:15:00,50.05,50.06,49.99,50.01,18041.0,41.0469,41.0551,40.9977,41.0141,18041.0
2017-07-05 10:20:00,50.01,50.02,49.97,49.99,33560.0,41.0141,41.0223,40.9813,40.9977,33560.0
2017-07-05 10:25:00,49.99,49.99,49.93,49.96,17506.0,40.9977,40.9977,40.9485,40.9731,17506.0
2017-07-05 10:30:00,49.96,49.98,49.85,49.85,118121.0,40.9731,40.9895,40.8828,40.8828,118121.0
2017-07-05 10:35:00,49.84,49.87,49.78,49.79,78159.0,40.8746,40.8992,40.8254,40.8336,78159.0
2017-07-05 10:40:00,49.78,49.88,49.78,49.86,39624.0,40.8254,40.9074,40.8254,40.891,39624.0
2017-07-05 10:45:00,49.86,49.87,49.74,49.76,35783.0,40.891,40.8992,40.7926,40.809,35783.0
2017-07-05 10:50:00,49.76,49.77,49.72,49.75,31522.0,40.809,40.8172,40.7762,40.8008,31522.0
2017-07-05 10:55:00,49.75,49.77,49.68,49.69,23506.0,40.8008,40.8172,40.7434,40.7516,23506.0
2017-07-05 11:00:00,49.69,49.75,49.68,49.71,47282.0,40.7516,40.8008,40.7434,40.768,47282.0
2017-07-05 11:05:00,49.7,49.7,49.66,49.69,21289.0,40.7598,40.7598,40.727,40.7516,21289.0
2017-07-05 11:10:00,49.68,49.71,49.68,49.68,28474.0,40.7434,40.768,40.7434,40.7434,28474.0
2017-07-05 11:15:00,49.68,49.69,49.62,49.65,18734.0,40.7434,40.7516,40.6942,40.7188,18734.0
2017-07-05 11:20:00,49.65,49.66,49.61,49.62,20285.0,40.7188,40.727,40.686,40.6942,20285.0
2017-07-05 11:25:00,49.61,49.7,49.61,49.65,25966.0,40.686,40.7598,40.686,40.7188,25966.0
2017-07-05 11:30:00,49.65,49.65,49.59,49.63,28902.0,40.7188,40.7188,40.6696,40.7024,28902.0
2017-07-05 11:35:00,49.64,49.72,49.63,49.69,20276.0,40.7106,40.7762,40.7024,40.7516,20276.0
2017-07-05 11:40:00,49.7,49.71,49.67,49.7,20133.0,40.7598,40.768,40.7352,40.7598,20133.0
2017-07-05 11:45:00,49.69,49.74,49.68,49.68,32707.0,40.7516,40.7926,40.7434,40.7434,32707.0
2017-07-05 11:50:00,49.69,49.69,49.65,49.65,21726.0,40.7516,40.7516,40.7188,40.7188,21726.0
2017-07-05 11:55:00,49.66,49.66,49.64,49.65,18620.0,40.727,40.727,40.7106,40.7188,18620.0
2017-07-05 12:00:00,49.66,49.66,49.61,49.62,24963.0,40.727,40.727,40.686,40.6942,24963.0
2017-07-05 12:05:00,49.61,49.62,49.5,49.51,19327.0,40.686,40.6942,40.5958,40.604,19327.0
2017-07-05 12:10:00,49.51,49.56,49.5,49.56,18243.0,40.604,40.645,40.5958,40.645,18243.0
2017-07-05 12:15:00,49.57,49.62,49.56,49.61,11189.0,40.6532,40.6942,40.645,40.686,11189.0
2017-07-05 12:20:00,49.62,49.62,49.58,49.61,11480.0,40.6942,40.6942,40.6614,40.686,11480.0
2017-07-05 12:25:00,49.6,49.63,49.58,49.59,10610.0,40.6778,40.7024,40.6614,40.6696,10610.0
2017-07-05 12:30:00,49.59,49.62,49.58,49.61,15479.0,40.6696,40.6942,40.6614,40.686,15479.0
2017-07-05 12:35:00,49.62,49.65,49.59,49.64,18138.0,40.6942,40.7188,40.6696,40.7106,18138.0
2017-07-05 12:40:00,49.64,49.65,49.61,49.61,15751.0,40.7106,40.7188,40.686,40.686,15751.0
2017-07-05 12:45:00,49.62,49.62,49.44,49.45,92478.0,40.6942,40.6942,40.5466,40.5548,92478.0
2017-07-05 12:50:00,49.45,49.45,49.32,49.35,66158.0,40.5548,40.5548,40.4482,40.4728,66158.0
2017-07-05 12:55:00,49.35,49.36,49.25,49.26,78175.0,40.4728,40.481,40.3908,40.399,78175.0
2017-07-05 13:00:00,49.25,49.39,49.24,49.39,59194.0,40.3908,40.5056,40.3826,40.5056,59194.0
2017-07-05 13:05:00,49.39,49.4,49.33,49.35,51244.0,40.5056,40.5138,40.4564,40.4728,51244.0
2017-07-05 13:10:00,49.34,49.39,49.31,49.34,63280.0,40.4646,40.5056,40.44,40.4646,63280.0
2017-07-05 13:15:00,49.34,49.36,49.31,49.34,47658.0,40.4646,40.481,40.44,40.4646,47658.0
2017-07-05 13:20:00,49.35,49.43,49.35,49.41,34315.0,40.4728,40.5384,40.4728,40.522,34315.0
2017-07-05 13:25:00,49.41,49.42,49.35,49.35,34539.0,40.522,40.5302,40.4728,40.4728,34539.0
2017-07-05 13:30:00,49.36,49.37,49.3,49.33,27356.0,40.481,40.4892,40.4318,40.4564,27356.0
2017-07-05 13:35:00,49.32,49.35,49.31,49.33,20425.0,40.4482,40.4728,40.44,40.4564,20425.0
2017-07-05 13:40:00,49.33,49.33,49.28,49.29,26591.0,40.4564,40.4564,40.4154,40.4236,26591.0
2017-07-05 13:45:00,49.28,49.31,49.27,49.28,23557.0,40.4154,40.44,40.4072,40.4154,23557.0
2017-07-05 13:50:00,49.28,49.29,49.27,49.27,22356.0,40.4154,40.4236,40.4072,40.4072,22356.0
2017-07-05 13:55:00,49.28,49.29,49.26,49.28,14177.0,40.4154,40.4236,40.399,40.4154,14177.0
2017-07-05 14:00:00,49.29,49.39,49.29,49.35,28781.0,40.4236,40.5056,40.4236,40.4728,28781.0
2017-07-05 14:05:00,49.36,49.41,49.29,49.3,45608.0,40.481,40.522,40.4236,40.4318,45608.0
2017-07-05 14:10:00,49.3,49.3,49.24,49.28,45004.0,40.4318,40.4318,40.3826,40.4154,45004.0
2017-07-05 14:15:00,49.27,49.29,49.22,49.23,102380.0,40.4072,40.4236,40.3662,40.3744,102380.0
2017-07-05 14:20:00,49.23,49.3,49.23,49.28,51030.0,40.3744,40.4318,40.3744,40.4154,51030.0
2017-07-05 14:25:00,49.28,49.4,49.27,49.4,85859.0,40.4154,40.5138,40.4072,40.5138,85859.0
2017-07-05 14:30:00,49.39,49.41,49.37,49.37,20518.0,40.5056,40.522,40.4892,40.4892,20518.0
2017-07-05 14:35:00,49.37,49.38,49.33,49.38,42026.0,40.4892,40.4974,40.4564,40.4974,42026.0
2017-07-05 14:40:00,49.38,49.48,49.38,49.47,52107.0,40.4974,40.5794,40.4974,40.5712,52107.0
2017-07-05 14:45:00,49.47,49.49,49.39,49.39,36324.0,40.5712,40.5876,40.5056,40.5056,36324.0
2017-07-05 14:50:00,49.4,49.4,49.31,49.32,47185.0,40.5138,40.5138,40.44,40.4482,47185.0
2017-07-05 14:55:00,49.31,49.34,49.29,49.34,26162.0,40.44,40.4646,40.4236,40.4646,26162.0
2017-07-05 15:00:00,49.33,49.34,49.29,49.3,33690.0,40.4564,40.4646,40.4236,40.4318,33690.0
2017-07-05 15:05:00,49.3,49.36,49.3,49.34,30975.0,40.4318,40.481,40.4318,40.4646,30975.0
2017-07-05 15:10:00,49.33,49.36,49.33,49.33,87092.0,40.4564,40.481,40.4564,40.4564,87092.0
2017-07-05 15:15:00,49.34,49.35,49.32,49.32,46903.0,40.4646,40.4728,40.4482,40.4482,46903.0
2017-07-05 15:20:00,49.33,49.35,49.32,49.34,49496.0,40.4564,40.4728,40.4482,40.4646,49496.0
2017-07-05 15:25:00,49.33,49.35,49.33,49.34,59230.0,40.4564,40.4728,40.4564,40.4646,59230.0
2017-07-05 15:30:00,49.34,49.35,49.34,49.34,39124.0,40.4646,40.4728,40.4646,40.4646,39124.0
2017-07-05 15:35:00,49.34,49.39,49.31,49.39,82616.0,40.4646,40.5056,40.44,40.5056,82616.0
2017-07-05 15:40:00,49.39,49.46,49.38,49.46,78087.0,40.5056,40.563,40.4974,40.563,78087.0
2017-07-05 15:45:00,49.46,49.48,49.45,49.46,111715.0,40.563,40.5794,40.5548,40.563,111715.0
2017-07-05 15:50:00,49.45,49.46,49.4,49.4,155171.0,40.5548,40.563,40.5138,40.5138,155171.0
2017-07-05 15:55:00,49.4,49.41,49.38,49.38,333851.0,40.5138,40.522,40.4974,40.4974,333851.0
2017-07-06 09:30:00,49.25,49.31,49.14,49.18,57997.0,40.3908,40.44,40.3006,40.3334,57997.0
2017-07-06 09:35:00,49.23,49.26,49.2,49.24,15865.0,40.3744,40.399,40.3498,40.3826,15865.0
2017-07-06 09:40:00,49.22,49.41,49.21,49.4,23213.0,40.3662,40.522,40.358,40.5138,23213.0
2017-07-06 09:45:00,49.41,49.42,49.32,49.32,32085.0,40.522,40.5302,40.4482,40.4482,32085.0
2017-07-06 09:50:00,49.32,49.37,49.28,49.37,24675.0,40.4482,40.4892,40.4154,40.4892,24675.0
2017-07-06 09:55:00,49.38,49.38,49.2,49.28,27674.0,40.4974,40.4974,40.3498,40.4154,27674.0
2017-07-06 10:00:00,49.29,49.31,49.22,49.23,23275.0,40.4236,40.44,40.3662,40.3744,23275.0
2017-07-06 10:05:00,49.23,49.27,49.19,49.24,18092.0,40.3744,40.4072,40.3416,40.3826,18092.0
2017-07-06 10:10:00,49.25,49.26,49.22,49.23,21588.0,40.3908,40.399,40.3662,40.3744,21588.0
2017-07-06 10:15:00,49.23,49.23,49.1,49.12,55217.0,40.3744,40.3744,40.2678,40.2842,55217.0
2017-07-06 10:20:00,49.13,49.25,49.13,49.21,15465.0,40.2924,40.3908,40.2924,40.358,15465.0
2017-07-06 10:25:00,49.2,49.24,49.15,49.16,13376.0,40.3498,40.3826,40.3088,40.317,13376.0
2017-07-06 10:30:00,49.16,49.22,49.15,49.21,22630.0,40.317,40.3662,40.3088,40.358,22630.0
2017-07-06 10:35:00,49.19,49.24,49.15,49.24,26793.0,40.3416,40.3826,40.3088,40.3826,26793.0
2017-07-06 10:40:00,49.24,49.27,49.21,49.27,18691.0,40.3826,40.4072,40.358,40.4072,18691.0
2017-07-06 10:45:00,49.27,49.31,49.26,49.3,18929.0,40.4072,40.44,40.399,40.4318,18929.0
2017-07-06 10:50:00,49.3,49.3,49.22,49.24,18445.0,40.4318,40.4318,40.3662,40.3826,18445.0
2017-07-06 10:55:00,49.24,49.27,49.22,49.27,12524.0,40.3826,40.4072,40.3662,40.4072,12524.0
2017-07-06 11:00:00,49.28,49.28,49.22,49.22,37851.0,40.4154,40.4154,40.3662,40.3662,37851.0
2017-07-06 11:05:00,49.23,49.29,49.22,49.29,110605.0,40.3744,40.4236,40.3662,40.4236,110605.0
2017-07-06 11:10:00,49.29,49.4,49.29,49.32,51869.0,40.4236,40.5138,40.4236,40.4482,51869.0
2017-07-06 11:15:00,49.32,49.35,49.28,49.28,25950.0,40.4482,40.4728,40.4154,40.4154,25950.0
2017-07-06 11:20:00,49.28,49.3,49.24,49.29,13225.0,40.4154,40.4318,40.3826,40.4236,13225.0
2017-07-06 11:25:00,49.29,49.4,49.28,49.37,68396.0,40.4236,40.5138,40.4154,40.4892,68396.0
2017-07-06 11:30:00,49.38,49.39,49.33,49.34,37963.0,40.4974,40.5056,40.4564,40.4646,37963.0
2017-07-06 11:35:00,49.34,49.38,49.32,49.38,25376.0,40.4646,40.4974,40.4482,40.4974,25376.0
2017-07-06 11:40:00,49.37,49.37,49.31,49.31,24497.0,40.4892,40.4892,40.44,40.44,24497.0
2017-07-06 11:45:00,49.32,49.35,49.29,49.34,39910.0,40.4482,40.4728,40.4236,40.4646,39910.0
2017-07-06 11:50:00,49.34,49.35,49.28,49.31,22735.0,40.4646,40.4728,40.4154,40.44,22735.0
2017-07-06 11:55:00,49.31,49.39,49.31,49.39,13762.0,40.44,40.5056,40.44,40.5056,13762.0
2017-07-06 12:00:00,49.39,49.45,49.39,49.45,17386.0,40.5056,40.5548,40.5056,40.5548,17386.0
2017-07-06 12:05:00,49.45,49.45,49.38,49.41,29682.0,40.5548,40.5548,40.4974,40.522,29682.0
2017-07-06 12:10:00,49.41,49.44,49.4,49.4,35980.0,40.522,40.5466,40.5138,40.5138,35980.0
2017-07-06 12:15:00,49.4,49.41,49.34,49.35,37081.0,40.5138,40.522,40.4646,40.4728,37081.0
2017-07-06 12:20:00,49.34,49.35,49.29,49.31,28284.0,40.4646,40.4728,40.4236,40.44,28284.0
2017-07-06 12:25:00,49.31,49.33,49.29,49.3,47034.0,40.44,40.4564,40.4236,40.4318,47034.0
2017-07-06 12:30:00,49.3,49.31,49.26,49.26,30635.0,40.4318,40.44,40.399,40.399,30635.0
2017-07-06 12:35:00,49.27,49.27,49.22,49.23,20797.0,40.4072,40.4072,40.3662,40.3744,20797.0
2017-07-06 12:40:00,49.22,49.26,49.19,49.26,18414.0,40.3662,40.399,40.3416,40.399,18414.0
2017-07-06 12:45:00,49.26,49.27,49.23,49.27,18754.0,40.399,40.4072,40.3744,40.4072,18754.0
2017-07-06 12:50:00,49.27,49.28,49.26,49.28,14524.0,40.4072,40.4154,40.399,40.4154,14524.0
2017-07-06 12:55:00,49.28,49.33,49.27,49.32,15896.0,40.4154,40.4564,40.4072,40.4482,15896.0
2017-07-06 13:00:00,49.33,49.35,49.32,49.34,19753.0,40.4564,40.4728,40.4482,40.4646,19753.0
2017-07-06 13:05:00,49.33,49.34,49.3,49.3,17525.0,40.4564,40.4646,40.4318,40.4318,17525.0
2017-07-06 13:10:00,49.3,49.3,49.28,49.29,13018.0,40.4318,40.4318,40.4154,40.4236,13018.0
2017-07-06 13:15:00,49.28,49.31,49.28,49.29,24584.0,40.4154,40.44,40.4154,40.4236,24584.0
2017-07-06 13:20:00,49.3,49.3,49.26,49.28,14356.0,40.4318,40.4318,40.399,40.4154,14356.0
2017-07-06 13:25:00,49.29,49.31,49.29,49.3,14321.0,40.4236,40.44,40.4236,40.4318,14321.0
2017-07-06 13:30:00,49.3,49.3,49.27,49.27,33144.0,40.4318,40.4318,40.4072,40.4072,33144.0
2017-07-06 13:35:00,49.26,49.26,49.21,49.25,16896.0,40.399,40.399,40.358,40.3908,16896.0
2017-07-06 13:40:00,49.24,49.25,49.19,49.19,15288.0,40.3826,40.3908,40.3416,40.3416,15288.0
2017-07-06 13:45:00,49.18,49.22,49.18,49.2,22556.0,40.3334,40.3662,40.3334,40.3498,22556.0
2017-07-06 13:50:00,49.19,49.23,49.19,49.22,21159.0,40.3416,40.3744,40.3416,40.3662,21159.0
2017-07-06 13:55:00,49.22,49.27,49.21,49.23,16318.0,40.3662,40.4072,40.358,40.3744,16318.0
2017-07-06 14:00:00,49.23,49.24,49.19,49.2,46849.0,40.3744,40.3826,40.3416,40.3498,46849.0
2017-07-06 14:05:00,49.2,49.26,49.2,49.25,30445.0,40.3498,40.399,40.3498,40.3908,30445.0
2017-07-06 14:10:00,49.25,49.25,49.21,49.21,29360.0,40.3908,40.3908,40.358,40.358,29360.0
2017-07-06 14:15:00,49.21,49.24,49.2,49.2,27277.0,40.358,40.3826,40.3498,40.3498,27277.0
2017-07-06 14:20:00,49.19,49.2,49.16,49.17,19158.0,40.3416,40.3498,40.317,40.3252,19158.0
2017-07-06 14:25:00,49.16,49.23,49.16,49.21,18810.0,40.317,40.3744,40.317,40.358,18810.0
2017-07-06 14:30:00,49.21,49.21,49.18,49.2,21726.0,40.358,40.358,40.3334,40.3498,21726.0
2017-07-06 14:35:00,49.21,49.21,49.18,49.21,36464.0,40.358,40.358,40.3334,40.358,36464.0
2017-07-06 14:40:00,49.21,49.25,49.19,49.22,33567.0,40.358,40.3908,40.3416,40.3662,33567.0
2017-07-06 14:45:00,49.23,49.23,49.19,49.21,14742.0,40.3744,40.3744,40.3416,40.358,14742.0
2017-07-06 14:50:00,49.21,49.22,49.19,49.22,27736.0,40.358,40.3662,40.3416,40.3662,27736.0
2017-07-06 14:55:00,49.22,49.22,49.19,49.19,27469.0,40.3662,40.3662,40.3416,40.3416,27469.0
2017-07-06 15:00:00,49.2,49.22,49.18,49.19,27702.0,40.3498,40.3662,40.3334,40.3416,27702.0
2017-07-06 15:05:00,49.19,49.19,49.14,49.14,34019.0,40.3416,40.3416,40.3006,40.3006,34019.0
2017-07-06 15:10:00,49.15,49.15,49.07,49.08,32828.0,40.3088,40.3088,40.2432,40.2514,32828.0
2017-07-06 15:15:00,49.07,49.11,49.02,49.1,85842.0,40.2432,40.276,40.2021,40.2678,85842.0
2017-07-06 15:20:00,49.1,49.11,49.08,49.1,45775.0,40.2678,40.276,40.2514,40.2678,45775.0
2017-07-06 15:25:00,49.1,49.12,49.08,49.1,66913.0,40.2678,40.2842,40.2514,40.2678,66913.0
2017-07-06 15:30:00,49.11,49.13,49.1,49.13,46499.0,40.276,40.2924,40.2678,40.2924,46499.0
2017-07-06 15:35:00,49.13,49.13,49.1,49.13,50512.0,40.2924,40.2924,40.2678,40.2924,50512.0
2017-07-06 15:40:00,49.13,49.13,49.06,49.07,49305.0,40.2924,40.2924,40.2349,40.2432,49305.0
2017-07-06 15:45:00,49.07,49.13,49.06,49.12,73146.0,40.2432,40.2924,40.2349,40.2842,73146.0
2017-07-06 15:50:00,49.11,49.14,49.11,49.13,67085.0,40.276,40.3006,40.276,40.2924,67085.0
2017-07-06 15:55:00,49.13,49.14,49.09,49.11,283247.0,40.2924,40.3006,40.2596,40.276,283247.0
2017-07-07 09:30:00,49.21,49.21,48.91,48.97,40718.0,40.358,40.358,40.1119,40.1611,40718.0
2017-07-07 09:35:00,48.99,49.04,48.93,49.0,16549.0,40.1775,40.2185,40.1283,40.1857,16549.0
2017-07-07 09:40:00,49.01,49.06,48.96,48.98,14045.0,40.1939,40.2349,40.1529,40.1693,14045.0
2017-07-07 09:45:00,48.98,49.02,48.91,49.02,31497.0,40.1693,40.2021,40.1119,40.2021,31497.0
2017-07-07 09:50:00,49.02,49.05,48.94,48.96,39030.0,40.2021,40.2267,40.1365,40.1529,39030.0
2017-07-07 09:55:00,48.96,48.98,48.91,48.98,11178.0,40.1529,40.1693,40.1119,40.1693,11178.0
2017-07-07 10:00:00,48.98,49.0,48.95,48.97,28190.0,40.1693,40.1857,40.1447,40.1611,28190.0
2017-07-07 10:05:00,48.96,48.97,48.93,48.94,23194.0,40.1529,40.1611,40.1283,40.1365,23194.0
2017-07-07 10:10:00,48.94,48.94,48.89,48.89,18887.0,40.1365,40.1365,40.0955,40.0955,18887.0
2017-07-07 10:15:00,48.88,48.9,48.85,48.86,37250.0,40.0873,40.1037,40.0627,40.0709,37250.0
2017-07-07 10:20:00,48.86,49.0,48.85,49.0,19380.0,40.0709,40.1857,40.0627,40.1857,19380.0
2017-07-07 10:25:00,48.99,49.04,48.99,49.0,35163.0,40.1775,40.2185,40.1775,40.1857,35163.0
2017-07-07 10:30:00,49.01,49.02,48.96,48.99,21232.0,40.1939,40.2021,40.1529,40.1775,21232.0
2017-07-07 10:35:00,48.98,49.0,48.96,49.0,8195.0,40.1693,40.1857,40.1529,40.1857,8195.0
2017-07-07 10:40:00,49.0,49.03,48.98,49.01,19988.0,40.1857,40.2103,40.1693,40.1939,19988.0
2017-07-07 10:45:00,49.01,49.01,48.97,49.0,15598.0,40.1939,40.1939,40.1611,40.1857,15598.0
2017-07-07 10:50:00,49.0,49.01,48.98,48.98,12649.0,40.1857,40.1939,40.1693,40.1693,12649.0
2017-07-07 10:55:00,48.98,49.04,48.98,49.02,10667.0,40.1693,40.2185,40.1693,40.2021,10667.0
2017-07-07 11:00:00,49.02,49.05,49.0,49.05,20547.0,40.2021,40.2267,40.1857,40.2267,20547.0
2017-07-07 11:05:00,49.06,49.07,49.04,49.07,14163.0,40.2349,40.2432,40.2185,40.2432,14163.0
2017-07-07 11:10:00,49.08,49.15,49.08,49.14,14700.0,40.2514,40.3088,40.2514,40.3006,14700.0
2017-07-07 11:15:00,49.14,49.18,49.11,49.12,18981.0,40.3006,40.3334,40.276,40.2842,18981.0
2017-07-07 11:20:00,49.12,49.17,49.1,49.16,15526.0,40.2842,40.3252,40.2678,40.317,15526.0
2017-07-07 11:25:00,49.16,49.27,49.13,49.25,16533.0,40.317,40.4072,40.2924,40.3908,16533.0
2017-07-07 11:30:00,49.26,49.33,49.24,49.32,22848.0,40.399,40.4564,40.3826,40.4482,22848.0
2017-07-07 11:35:00,49.31,49.33,49.22,49.22,19814.0,40.44,40.4564,40.3662,40.3662,19814.0
2017-07-07 11:40:00,49.23,49.25,49.22,49.24,7727.0,40.3744,40.3908,40.3662,40.3826,7727.0
2017-07-07 11:45:00,49.24,49.25,49.22,49.25,8087.0,40.3826,40.3908,40.3662,40.3908,8087.0
2017-07-07 11:50:00,49.25,49.26,49.22,49.25,8100.0,40.3908,40.399,40.3662,40.3908,8100.0
2017-07-07 11:55:00,49.24,49.25,49.21,49.23,10228.0,40.3826,40.3908,40.358,40.3744,10228.0
2017-07-07 12:00:00,49.23,49.25,49.22,49.22,7960.0,40.3744,40.3908,40.3662,40.3662,7960.0
2017-07-07 12:05:00,49.22,49.23,49.2,49.23,12974.0,40.3662,40.3744,40.3498,40.3744,12974.0
2017-07-07 12:10:00,49.22,49.26,49.21,49.26,9679.0,40.3662,40.399,40.358,40.399,9679.0
2017-07-07 12:15:00,49.27,49.27,49.24,49.26,6541.0,40.4072,40.4072,40.3826,40.399,6541.0
2017-07-07 12:20:00,49.26,49.35,49.25,49.35,17563.0,40.399,40.4728,40.3908,40.4728,17563.0
2017-07-07 12:25:00,49.35,49.35,49.31,49.32,8790.0,40.4728,40.4728,40.44,40.4482,8790.0
2017-07-07 12:30:00,49.32,49.34,49.3,49.32,19188.0,40.4482,40.4646,40.4318,40.4482,19188.0
2017-07-07 12:35:00,49.32,49.34,49.31,49.32,12066.0,40.4482,40.4646,40.44,40.4482,12066.0
2017-07-07 12:40:00,49.32,49.32,49.3,49.32,10694.0,40.4482,40.4482,40.4318,40.4482,10694.0
2017-07-07 12:45:00,49.32,49.33,49.29,49.33,14940.0,40.4482,40.4564,40.4236,40.4564,14940.0
2017-07-07 12:50:00,49.33,49.39,49.33,49.39,10410.0,40.4564,40.5056,40.4564,40.5056,10410.0
2017-07-07 12:55:00,49.38,49.39,49.36,49.37,7801.0,40.4974,40.5056,40.481,40.4892,7801.0
2017-07-07 13:00:00,49.37,49.37,49.32,49.32,16563.0,40.4892,40.4892,40.4482,40.4482,16563.0
2017-07-07 13:05:00,49.31,49.31,49.27,49.28,8929.0,40.44,40.44,40.4072,40.4154,8929.0
2017-07-07 13:10:00,49.28,49.31,49.27,49.31,16280.0,40.4154,40.44,40.4072,40.44,16280.0
2017-07-07 13:15:00,49.31,49.31,49.27,49.3,27291.0,40.44,40.44,40.4072,40.4318,27291.0
2017-07-07 13:20:00,49.3,49.33,49.29,49.32,24824.0,40.4318,40.4564,40.4236,40.4482,24824.0
2017-07-07 13:25:00,49.32,49.32,49.29,49.32,15465.0,40.4482,40.4482,40.4236,40.4482,15465.0
2017-07-07 13:30:00,49.31,49.32,49.29,49.3,23851.0,40.44,40.4482,40.4236,40.4318,23851.0
2017-07-07 13:35:00,49.3,49.32,49.29,49.3,26283.0,40.4318,40.4482,40.4236,40.4318,26283.0
2017-07-07 13:40:00,49.29,49.3,49.29,49.29,8600.0,40.4236,40.4318,40.4236,40.4236,8600.0
2017-07-07 13:45:00,49.3,49.32,49.29,49.32,38938.0,40.4318,40.4482,40.4236,40.4482,38938.0
2017-07-07 13:50:00,49.32,49.33,49.27,49.29,17647.0,40.4482,40.4564,40.4072,40.4236,17647.0
2017-07-07 13:55:00,49.29,49.32,49.28,49.32,14053.0,40.4236,40.4482,40.4154,40.4482,14053.0
2017-07-07 14:00:00,49.31,49.34,49.29,49.34,22603.0,40.44,40.4646,40.4236,40.4646,22603.0
2017-07-07 14:05:00,49.34,49.41,49.33,49.41,30087.0,40.4646,40.522,40.4564,40.522,30087.0
2017-07-07 14:10:00,49.41,49.41,49.36,49.4,23149.0,40.522,40.522,40.481,40.5138,23149.0
2017-07-07 14:15:00,49.39,49.4,49.38,49.4,12132.0,40.5056,40.5138,40.4974,40.5138,12132.0
2017-07-07 14:20:00,49.4,49.44,49.39,49.44,20499.0,40.5138,40.5466,40.5056,40.5466,20499.0
2017-07-07 14:25:00,49.44,49.44,49.39,49.41,26161.0,40.5466,40.5466,40.5056,40.522,26161.0
2017-07-07 14:30:00,49.4,49.45,49.39,49.45,38466.0,40.5138,40.5548,40.5056,40.5548,38466.0
2017-07-07 14:35:00,49.45,49.48,49.44,49.46,41585.0,40.5548,40.5794,40.5466,40.563,41585.0
2017-07-07 14:40:00,49.46,49.53,49.46,49.52,37356.0,40.563,40.6204,40.563,40.6122,37356.0
2017-07-07 14:45:00,49.53,49.53,49.49,49.5,32355.0,40.6204,40.6204,40.5876,40.5958,32355.0
2017-07-07 14:50:00,49.51,49.53,49.5,49.53,34294.0,40.604,40.6204,40.5958,40.6204,34294.0
2017-07-07 14:55:00,49.53,49.56,49.51,49.53,64080.0,40.6204,40.645,40.604,40.6204,64080.0
2017-07-07 15:00:00,49.53,49.59,49.52,49.58,58283.0,40.6204,40.6696,40.6122,40.6614,58283.0
2017-07-07 15:05:00,49.57,49.58,49.53,49.55,41570.0,40.6532,40.6614,40.6204,40.6368,41570.0
2017-07-07 15:10:00,49.55,49.56,49.52,49.53,38896.0,40.6368,40.645,40.6122,40.6204,38896.0
2017-07-07 15:15:00,49.52,49.53,49.48,49.48,26218.0,40.6122,40.6204,40.5794,40.5794,26218.0
2017-07-07 15:20:00,49.48,49.49,49.46,49.46,16937.0,40.5794,40.5876,40.563,40.563,16937.0
2017-07-07 15:25:00,49.47,49.51,49.46,49.47,37874.0,40.5712,40.604,40.563,40.5712,37874.0
2017-07-07 15:30:00,49.48,49.49,49.47,49.49,54987.0,40.5794,40.5876,40.5712,40.5876,54987.0
2017-07-07 15:35:00,49.49,49.51,49.48,49.48,48822.0,40.5876,40.604,40.5794,40.5794,48822.0
2017-07-07 15:40:00,49.49,49.51,49.48,49.49,37497.0,40.5876,40.604,40.5794,40.5876,37497.0
2017-07-07 15:45:00,49.5,49.52,49.47,49.5,120763.0,40.5958,40.6122,40.5712,40.5958,120763.0
2017-07-07 15:50:00,49.5,49.51,49.46,49.46,62201.0,40.5958,40.604,40.563,40.563,62201.0
2017-07-07 15:55:00,49.47,49.5,49.45,49.45,185608.0,40.5712,40.5958,40.5548,40.5548,185608.0
2017-07-10 09:30:00,49.49,49.49,49.38,49.44,41590.0,40.5876,40.5876,40.4974,40.5466,41590.0
2017-07-10 09:35:00,49.43,49.44,49.26,49.28,14263.0,40.5384,40.5466,40.399,40.4154,14263.0
2017-07-10 09:40:00,49.27,49.27,49.16,49.18,15985.0,40.4072,40.4072,40.317,40.3334,15985.0
2017-07-10 09:45:00,49.18,49.19,49.09,49.09,34564.0,40.3334,40.3416,40.2596,40.2596,34564.0
2017-07-10 09:50:00,49.09,49.09,48.99,49.01,41198.0,40.2596,40.2596,40.1775,40.1939,41198.0
2017-07-10 09:55:00,49.0,49.05,48.92,48.94,47553.0,40.1857,40.2267,40.1201,40.1365,47553.0
2017-07-10 10:00:00,48.94,49.11,48.94,49.11,47962.0,40.1365,40.276,40.1365,40.276,47962.0
2017-07-10 10:05:00,49.11,49.15,49.09,49.09,28098.0,40.276,40.3088,40.2596,40.2596,28098.0
2017-07-10 10:10:00,49.09,49.11,49.05,49.06,10856.0,40.2596,40.276,40.2267,40.2349,10856.0
2017-07-10 10:15:00,49.06,49.08,49.05,49.06,12212.0,40.2349,40.2514,40.2267,40.2349,12212.0
2017-07-10 10:20:00,49.07,49.15,49.06,49.12,46629.0,40.2432,40.3088,40.2349,40.2842,46629.0
2017-07-10 10:25:00,49.13,49.13,49.02,49.04,16644.0,40.2924,40.2924,40.2021,40.2185,16644.0
2017-07-10 10:30:00,49.04,49.04,48.97,49.03,25204.0,40.2185,40.2185,40.1611,40.2103,25204.0
2017-07-10 10:35:00,49.04,49.06,49.03,49.05,15398.0,40.2185,40.2349,40.2103,40.2267,15398.0
2017-07-10 10:40:00,49.05,49.1,49.05,49.1,30218.0,40.2267,40.2678,40.2267,40.2678,30218.0
2017-07-10 10:45:00,49.09,49.09,49.05,49.06,20122.0,40.2596,40.2596,40.2267,40.2349,20122.0
2017-07-10 10:50:00,49.07,49.09,49.06,49.09,12556.0,40.2432,40.2596,40.2349,40.2596,12556.0
2017-07-10 10:55:00,49.08,49.18,49.05,49.16,125670.0,40.2514,40.3334,40.2267,40.317,125670.0
2017-07-10 11:00:00,49.16,49.17,49.12,49.14,16433.0,40.317,40.3252,40.2842,40.3006,16433.0
2017-07-10 11:05:00,49.13,49.14,49.1,49.13,24778.0,40.2924,40.3006,40.2678,40.2924,24778.0
2017-07-10 11:10:00,49.13,49.16,49.12,49.15,19760.0,40.2924,40.317,40.2842,40.3088,19760.0
2017-07-10 11:15:00,49.15,49.2,49.15,49.19,21118.0,40.3088,40.3498,40.3088,40.3416,21118.0
2017-07-10 11:20:00,49.19,49.27,49.18,49.27,16482.0,40.3416,40.4072,40.3334,40.4072,16482.0
2017-07-10 11:25:00,49.27,49.3,49.24,49.24,29311.0,40.4072,40.4318,40.3826,40.3826,29311.0
2017-07-10 11:30:00,49.23,49.3,49.23,49.25,22779.0,40.3744,40.4318,40.3744,40.3908,22779.0
2017-07-10 11:35:00,49.24,49.26,49.2,49.23,17129.0,40.3826,40.399,40.3498,40.3744,17129.0
2017-07-10 11:40:00,49.24,49.3,49.23,49.29,10600.0,40.3826,40.4318,40.3744,40.4236,10600.0
2017-07-10 11:45:00,49.3,49.34,49.29,49.33,22098.0,40.4318,40.4646,40.4236,40.4564,22098.0
2017-07-10 11:50:00,49.33,49.37,49.32,49.35,38489.0,40.4564,40.4892,40.4482,40.4728,38489.0
2017-07-10 11:55:00,49.35,49.39,49.34,49.35,20048.0,40.4728,40.5056,40.4646,40.4728,20048.0
2017-07-10 12:00:00,49.36,49.38,49.34,49.36,17990.0,40.481,40.4974,40.4646,40.481,17990.0
2017-07-10 12:05:00,49.35,49.4,49.34,49.4,24548.0,40.4728,40.5138,40.4646,40.5138,24548.0
2017-07-10 12:10:00,49.4,49.43,49.35,49.35,21710.0,40.5138,40.5384,40.4728,40.4728,21710.0
2017-07-10 12:15:00,49.35,49.42,49.34,49.42,15217.0,40.4728,40.5302,40.4646,40.5302,15217.0
2017-07-10 12:20:00,49.41,49.45,49.4,49.44,62936.0,40.522,40.5548,40.5138,40.5466,62936.0
2017-07-10 12:25:00,49.44,49.49,49.43,49.49,14475.0,40.5466,40.5876,40.5384,40.5876,14475.0
2017-07-10 12:30:00,49.48,49.5,49.45,49.45,15952.0,40.5794,40.5958,40.5548,40.5548,15952.0
2017-07-10 12:35:00,49.45,49.47,49.42,49.42,10189.0,40.5548,40.5712,40.5302,40.5302,10189.0
2017-07-10 12:40:00,49.43,49.45,49.42,49.44,10923.0,40.5384,40.5548,40.5302,40.5466,10923.0
2017-07-10 12:45:00,49.44,49.46,49.42,49.43,18770.0,40.5466,40.563,40.5302,40.5384,18770.0
2017-07-10 12:50:00,49.43,49.45,49.4,49.43,34826.0,40.5384,40.5548,40.5138,40.5384,34826.0
2017-07-10 12:55:00,49.43,49.45,49.39,49.39,29988.0,40.5384,40.5548,40.5056,40.5056,29988.0
2017-07-10 13:00:00,49.39,49.41,49.39,49.4,4470.0,40.5056,40.522,40.5056,40.5138,4470.0
2017-07-10 13:05:00,49.4,49.41,49.38,49.4,11584.0,40.5138,40.522,40.4974,40.5138,11584.0
2017-07-10 13:10:00,49.4,49.43,49.39,49.43,12730.0,40.5138,40.5384,40.5056,40.5384,12730.0
2017-07-10 13:15:00,49.43,49.44,49.4,49.44,12636.0,40.5384,40.5466,40.5138,40.5466,12636.0
2017-07-10 13:20:00,49.44,49.48,49.43,49.48,13159.0,40.5466,40.5794,40.5384,40.5794,13159.0
2017-07-10 13:25:00,49.48,49.5,49.46,49.5,14034.0,40.5794,40.5958,40.563,40.5958,14034.0
2017-07-10 13:30:00,49.49,49.51,49.47,49.49,15019.0,40.5876,40.604,40.5712,40.5876,15019.0
2017-07-10 13:35:00,49.5,49.5,49.46,49.49,61037.0,40.5958,40.5958,40.563,40.5876,61037.0
2017-07-10 13:40:00,49.49,49.52,49.48,49.51,36013.0,40.5876,40.6122,40.5794,40.604,36013.0
2017-07-10 13:45:00,49.51,49.52,49.47,49.47,15789.0,40.604,40.6122,40.5712,40.5712,15789.0
2017-07-10 13:50:00,49.47,49.48,49.39,49.43,40021.0,40.5712,40.5794,40.5056,40.5384,40021.0
2017-07-10 13:55:00,49.43,49.43,49.32,49.36,22257.0,40.5384,40.5384,40.4482,40.481,22257.0
2017-07-10 14:00:00,49.37,49.37,49.34,49.36,10991.0,40.4892,40.4892,40.4646,40.481,10991.0
2017-07-10 14:05:00,49.36,49.37,49.32,49.34,27055.0,40.481,40.4892,40.4482,40.4646,27055.0
2017-07-10 14:10:00,49.34,49.35,49.3,49.3,10851.0,40.4646,40.4728,40.4318,40.4318,10851.0
2017-07-10 14:15:00,49.3,49.34,49.29,49.31,27765.0,40.4318,40.4646,40.4236,40.44,27765.0
2017-07-10 14:20:00,49.31,49.35,49.31,49.35,25183.0,40.44,40.4728,40.44,40.4728,25183.0
2017-07-10 14:25:00,49.34,49.37,49.33,49.34,26264.0,40.4646,40.4892,40.4564,40.4646,26264.0
2017-07-10 14:30:00,49.33,49.34,49.31,49.33,31828.0,40.4564,40.4646,40.44,40.4564,31828.0
2017-07-10 14:35:00,49.33,49.35,49.32,49.34,29304.0,40.4564,40.4728,40.4482,40.4646,29304.0
2017-07-10 14:40:00,49.34,49.38,49.34,49.38,12315.0,40.4646,40.4974,40.4646,40.4974,12315.0
2017-07-10 14:45:00,49.38,49.42,49.38,49.41,19920.0,40.4974,40.5302,40.4974,40.522,19920.0
2017-07-10 14:50:00,49.41,49.46,49.41,49.42,17293.0,40.522,40.563,40.522,40.5302,17293.0
2017-07-10 14:55:00,49.42,49.43,49.41,49.42,13821.0,40.5302,40.5384,40.522,40.5302,13821.0
2017-07-10 15:00:00,49.41,49.46,49.41,49.44,41164.0,40.522,40.563,40.522,40.5466,41164.0
2017-07-10 15:05:00,49.44,49.44,49.41,49.41,12596.0,40.5466,40.5466,40.522,40.522,12596.0
2017-07-10 15:10:00,49.41,49.48,49.4,49.48,45989.0,40.522,40.5794,40.5138,40.5794,45989.0
2017-07-10 15:15:00,49.47,49.56,49.47,49.51,72711.0,40.5712,40.645,40.5712,40.604,72711.0
2017-07-10 15:20:00,49.5,49.51,49.49,49.51,28849.0,40.5958,40.604,40.5876,40.604,28849.0
2017-07-10 15:25:00,49.51,49.53,49.47,49.52,35201.0,40.604,40.6204,40.5712,40.6122,35201.0
2017-07-10 15:30:00,49.51,49.52,49.49,49.49,54207.0,40.604,40.6122,40.5876,40.5876,54207.0
2017-07-10 15:35:00,49.5,49.52,49.48,49.48,72799.0,40.5958,40.6122,40.5794,40.5794,72799.0
2017-07-10 15:40:00,49.48,49.48,49.45,49.45,25513.0,40.5794,40.5794,40.5548,40.5548,25513.0
2017-07-10 15:45:00,49.45,49.45,49.37,49.39,62136.0,40.5548,40.5548,40.4892,40.5056,62136.0
2017-07-10 15:50:00,49.39,49.4,49.34,49.34,94554.0,40.5056,40.5138,40.4646,40.4646,94554.0
2017-07-10 15:55:00,49.34,49.4,49.33,49.39,333711.0,40.4646,40.5138,40.4564,40.5056,333711.0
2017-07-11 09:30:00,49.37,49.37,49.22,49.23,29716.0,40.4892,40.4892,40.3662,40.3744,29716.0
2017-07-11 09:35:00,49.23,49.44,49.23,49.39,10731.0,40.3744,40.5466,40.3744,40.5056,10731.0
2017-07-11 09:40:00,49.41,49.68,49.39,49.64,73269.0,40.522,40.7434,40.5056,40.7106,73269.0
2017-07-11 09:45:00,49.65,49.74,49.56,49.6,63702.0,40.7188,40.7926,40.645,40.6778,63702.0
2017-07-11 09:50:00,49.6,49.74,49.6,49.68,49173.0,40.6778,40.7926,40.6778,40.7434,49173.0
2017-07-11 09:55:00,49.69,49.72,49.66,49.67,17333.0,40.7516,40.7762,40.727,40.7352,17333.0
2017-07-11 10:00:00,49.66,49.76,49.65,49.73,37644.0,40.727,40.809,40.7188,40.7844,37644.0
2017-07-11 10:05:00,49.73,49.76,49.71,49.73,19895.0,40.7844,40.809,40.768,40.7844,19895.0
2017-07-11 10:10:00,49.72,49.74,49.65,49.67,30925.0,40.7762,40.7926,40.7188,40.7352,30925.0
2017-07-11 10:15:00,49.68,49.68,49.6,49.62,13024.0,40.7434,40.7434,40.6778,40.6942,13024.0
2017-07-11 10:20:00,49.61,49.62,49.53,49.57,15652.0,40.686,40.6942,40.6204,40.6532,15652.0
2017-07-11 10:25:00,49.58,49.65,49.56,49.63,27611.0,40.6614,40.7188,40.645,40.7024,27611.0
2017-07-11 10:30:00,49.63,49.63,49.56,49.58,41399.0,40.7024,40.7024,40.645,40.6614,41399.0
2017-07-11 10:35:00,49.56,49.6,49.56,49.58,29235.0,40.645,40.6778,40.645,40.6614,29235.0
2017-07-11 10:40:00,49.57,49.61,49.56,49.58,31895.0,40.6532,40.686,40.645,40.6614,31895.0
2017-07-11 10:45:00,49.57,49.57,49.46,49.46,18172.0,40.6532,40.6532,40.563,40.563,18172.0
2017-07-11 10:50:00,49.46,49.52,49.44,49.45,31905.0,40.563,40.6122,40.5466,40.5548,31905.0
2017-07-11 10:55:00,49.46,49.46,49.4,49.42,10704.0,40.563,40.563,40.5138,40.5302,10704.0
2017-07-11 11:00:00,49.41,49.42,49.39,49.39,58713.0,40.522,40.5302,40.5056,40.5056,58713.0
2017-07-11 11:05:00,49.4,49.43,49.36,49.43,19428.0,40.5138,40.5384,40.481,40.5384,19428.0
2017-07-11 11:10:00,49.44,49.44,49.36,49.37,11988.0,40.5466,40.5466,40.481,40.4892,11988.0
2017-07-11 11:15:00,49.36,49.4,49.35,49.4,22210.0,40.481,40.5138,40.4728,40.5138,22210.0
2017-07-11 11:20:00,49.39,49.39,49.3,49.33,24212.0,40.5056,40.5056,40.4318,40.4564,24212.0
2017-07-11 11:25:00,49.32,49.35,49.23,49.34,53460.0,40.4482,40.4728,40.3744,40.4646,53460.0
2017-07-11 11:30:00,49.34,49.39,49.32,49.37,35000.0,40.4646,40.5056,40.4482,40.4892,35000.0
2017-07-11 11:35:00,49.36,49.41,49.35,49.38,35606.0,40.481,40.522,40.4728,40.4974,35606.0
2017-07-11 11:40:00,49.38,49.39,49.26,49.32,52193.0,40.4974,40.5056,40.399,40.4482,52193.0
2017-07-11 11:45:00,49.33,49.33,49.28,49.29,25618.0,40.4564,40.4564,40.4154,40.4236,25618.0
2017-07-11 11:50:00,49.28,49.29,49.25,49.29,42143.0,40.4154,40.4236,40.3908,40.4236,42143.0
2017-07-11 11:55:00,49.3,49.32,49.28,49.3,33680.0,40.4318,40.4482,40.4154,40.4318,33680.0
2017-07-11 12:00:00,49.3,49.31,49.25,49.31,60168.0,40.4318,40.44,40.3908,40.44,60168.0
2017-07-11 12:05:00,49.31,49.32,49.29,49.31,13503.0,40.44,40.4482,40.4236,40.44,13503.0
2017-07-11 12:10:00,49.3,49.32,49.3,49.3,6397.0,40.4318,40.4482,40.4318,40.4318,6397.0
2017-07-11 12:15:00,49.3,49.3,49.27,49.3,20233.0,40.4318,40.4318,40.4072,40.4318,20233.0
2017-07-11 12:20:00,49.29,49.3,49.28,49.29,11246.0,40.4236,40.4318,40.4154,40.4236,11246.0
2017-07-11 12:25:00,49.3,49.32,49.28,49.31,18701.0,40.4318,40.4482,40.4154,40.44,18701.0
2017-07-11 12:30:00,49.32,49.33,49.3,49.33,7888.0,40.4482,40.4564,40.4318,40.4564,7888.0
2017-07-11 12:35:00,49.33,49.36,49.32,49.36,8000.0,40.4564,40.481,40.4482,40.481,8000.0
2017-07-11 12:40:00,49.35,49.36,49.33,49.35,12791.0,40.4728,40.481,40.4564,40.4728,12791.0
2017-07-11 12:45:00,49.35,49.37,49.34,49.37,6311.0,40.4728,40.4892,40.4646,40.4892,6311.0
2017-07-11 12:50:00,49.37,49.38,49.36,49.37,7340.0,40.4892,40.4974,40.481,40.4892,7340.0
2017-07-11 12:55:00,49.37,49.38,49.33,49.34,16431.0,40.4892,40.4974,40.4564,40.4646,16431.0
2017-07-11 13:00:00,49.33,49.34,49.3,49.3,48025.0,40.4564,40.4646,40.4318,40.4318,48025.0
2017-07-11 13:05:00,49.31,49.34,49.29,49.33,12617.0,40.44,40.4646,40.4236,40.4564,12617.0
2017-07-11 13:10:00,49.34,49.34,49.31,49.31,4688.0,40.4646,40.4646,40.44,40.44,4688.0
2017-07-11 13:15:00,49.31,49.34,49.31,49.34,10058.0,40.44,40.4646,40.44,40.4646,10058.0
2017-07-11 13:20:00,49.34,49.38,49.31,49.38,40610.0,40.4646,40.4974,40.44,40.4974,40610.0
2017-07-11 13:25:00,49.37,49.39,49.36,49.37,14112.0,40.4892,40.5056,40.481,40.4892,14112.0
2017-07-11 13:30:00,49.37,49.39,49.34,49.34,8157.0,40.4892,40.5056,40.4646,40.4646,8157.0
2017-07-11 13:35:00,49.34,49.4,49.34,49.4,14420.0,40.4646,40.5138,40.4646,40.5138,14420.0
2017-07-11 13:40:00,49.4,49.5,49.4,49.49,31154.0,40.5138,40.5958,40.5138,40.5876,31154.0
2017-07-11 13:45:00,49.48,49.52,49.48,49.49,20319.0,40.5794,40.6122,40.5794,40.5876,20319.0
2017-07-11 13:50:00,49.49,49.52,49.49,49.52,8910.0,40.5876,40.6122,40.5876,40.6122,8910.0
2017-07-11 13:55:00,49.52,49.52,49.49,49.5,14236.0,40.6122,40.6122,40.5876,40.5958,14236.0
2017-07-11 14:00:00,49.5,49.53,49.49,49.51,11014.0,40.5958,40.6204,40.5876,40.604,11014.0
2017-07-11 14:05:00,49.51,49.52,49.47,49.47,10377.0,40.604,40.6122,40.5712,40.5712,10377.0
2017-07-11 14:10:00,49.48,49.49,49.46,49.48,15504.0,40.5794,40.5876,40.563,40.5794,15504.0
2017-07-11 14:15:00,49.47,49.47,49.43,49.44,21143.0,40.5712,40.5712,40.5384,40.5466,21143.0
2017-07-11 14:20:00,49.44,49.48,49.44,49.44,13539.0,40.5466,40.5794,40.5466,40.5466,13539.0
2017-07-11 14:25:00,49.44,49.46,49.43,49.43,30906.0,40.5466,40.563,40.5384,40.5384,30906.0
2017-07-11 14:30:00,49.43,49.43,49.4,49.41,13933.0,40.5384,40.5384,40.5138,40.522,13933.0
2017-07-11 14:35:00,49.41,49.42,49.4,49.41,14009.0,40.522,40.5302,40.5138,40.522,14009.0
2017-07-11 14:40:00,49.4,49.46,49.4,49.42,26391.0,40.5138,40.563,40.5138,40.5302,26391.0
2017-07-11 14:45:00,49.43,49.43,49.39,49.4,9352.0,40.5384,40.5384,40.5056,40.5138,9352.0
2017-07-11 14:50:00,49.39,49.39,49.37,49.39,13539.0,40.5056,40.5056,40.4892,40.5056,13539.0
2017-07-11 14:55:00,49.39,49.4,49.36,49.38,12933.0,40.5056,40.5138,40.481,40.4974,12933.0
2017-07-11 15:00:00,49.38,49.39,49.37,49.39,17136.0,40.4974,40.5056,40.4892,40.5056,17136.0
2017-07-11 15:05:00,49.39,49.45,49.39,49.45,19599.0,40.5056,40.5548,40.5056,40.5548,19599.0
2017-07-11 15:10:00,49.44,49.45,49.44,49.45,27312.0,40.5466,40.5548,40.5466,40.5548,27312.0
2017-07-11 15:15:00,49.45,49.46,49.44,49.45,40291.0,40.5548,40.563,40.5466,40.5548,40291.0
2017-07-11 15:20:00,49.45,49.45,49.42,49.43,41092.0,40.5548,40.5548,40.5302,40.5384,41092.0
2017-07-11 15:25:00,49.42,49.42,49.38,49.38,27914.0,40.5302,40.5302,40.4974,40.4974,27914.0
2017-07-11 15:30:00,49.39,49.45,49.38,49.44,50113.0,40.5056,40.5548,40.4974,40.5466,50113.0
2017-07-11 15:35:00,49.43,49.44,49.38,49.38,39853.0,40.5384,40.5466,40.4974,40.4974,39853.0
2017-07-11 15:40:00,49.38,49.38,49.31,49.32,75109.0,40.4974,40.4974,40.44,40.4482,75109.0
2017-07-11 15:45:00,49.31,49.31,49.28,49.29,69108.0,40.44,40.44,40.4154,40.4236,69108.0
2017-07-11 15:50:00,49.28,49.29,49.23,49.23,79834.0,40.4154,40.4236,40.3744,40.3744,79834.0
2017-07-11 15:55:00,49.24,49.27,49.23,49.24,208941.0,40.3826,40.4072,40.3744,40.3826,208941.0
2017-07-12 09:30:00,49.55,49.69,49.55,49.63,47697.0,40.6368,40.7516,40.6368,40.7024,47697.0
2017-07-12 09:35:00,49.66,49.8,49.66,49.74,17922.0,40.727,40.8418,40.727,40.7926,17922.0
2017-07-12 09:40:00,49.75,49.8,49.73,49.8,10333.0,40.8008,40.8418,40.7844,40.8418,10333.0
2017-07-12 09:45:00,49.83,49.84,49.77,49.83,25052.0,40.8664,40.8746,40.8172,40.8664,25052.0
2017-07-12 09:50:00,49.83,49.85,49.82,49.84,19160.0,40.8664,40.8828,40.8582,40.8746,19160.0
2017-07-12 09:55:00,49.85,49.87,49.8,49.85,23718.0,40.8828,40.8992,40.8418,40.8828,23718.0
2017-07-12 10:00:00,49.84,49.85,49.77,49.78,28796.0,40.8746,40.8828,40.8172,40.8254,28796.0
2017-07-12 10:05:00,49.78,49.84,49.77,49.84,13172.0,40.8254,40.8746,40.8172,40.8746,13172.0
2017-07-12 10:10:00,49.84,49.89,49.79,49.88,33401.0,40.8746,40.9156,40.8336,40.9074,33401.0
2017-07-12 10:15:00,49.88,49.89,49.86,49.89,16490.0,40.9074,40.9156,40.891,40.9156,16490.0
2017-07-12 10:20:00,49.89,49.97,49.88,49.96,60576.0,40.9156,40.9813,40.9074,40.9731,60576.0
2017-07-12 10:25:00,49.96,49.99,49.95,49.98,18122.0,40.9731,40.9977,40.9649,40.9895,18122.0
2017-07-12 10:30:00,49.97,50.04,49.97,50.04,41773.0,40.9813,41.0387,40.9813,41.0387,41773.0
2017-07-12 10:35:00,50.04,50.08,50.02,50.05,51986.0,41.0387,41.0715,41.0223,41.0469,51986.0
2017-07-12 10:40:00,50.06,50.06,49.99,50.0,50987.0,41.0551,41.0551,40.9977,41.0059,50987.0
2017-07-12 10:45:00,49.99,50.08,49.98,50.08,22764.0,40.9977,41.0715,40.9895,41.0715,22764.0
2017-07-12 10:50:00,50.07,50.08,50.05,50.05,15622.0,41.0633,41.0715,41.0469,41.0469,15622.0
2017-07-12 10:55:00,50.05,50.06,50.01,50.01,16944.0,41.0469,41.0551,41.0141,41.0141,16944.0
2017-07-12 11:00:00,50.01,50.04,49.99,50.04,34040.0,41.0141,41.0387,40.9977,41.0387,34040.0
2017-07-12 11:05:00,50.03,50.04,49.99,50.0,25186.0,41.0305,41.0387,40.9977,41.0059,25186.0
2017-07-12 11:10:00,50.0,50.05,49.99,50.04,27050.0,41.0059,41.0469,40.9977,41.0387,27050.0
2017-07-12 11:15:00,50.05,50.07,50.03,50.07,33005.0,41.0469,41.0633,41.0305,41.0633,33005.0
2017-07-12 11:20:00,50.06,50.08,50.04,50.08,12443.0,41.0551,41.0715,41.0387,41.0715,12443.0
2017-07-12 11:25:00,50.07,50.08,50.06,50.08,13959.0,41.0633,41.0715,41.0551,41.0715,13959.0
2017-07-12 11:30:00,50.08,50.09,50.07,50.09,13729.0,41.0715,41.0797,41.0633,41.0797,13729.0
2017-07-12 11:35:00,50.09,50.09,50.07,50.07,13383.0,41.0797,41.0797,41.0633,41.0633,13383.0
2017-07-12 11:40:00,50.07,50.14,50.06,50.13,28030.0,41.0633,41.1207,41.0551,41.1125,28030.0
2017-07-12 11:45:00,50.13,50.19,50.13,50.16,32777.0,41.1125,41.1617,41.1125,41.1371,32777.0
2017-07-12 11:50:00,50.16,50.21,50.16,50.21,21762.0,41.1371,41.1781,41.1371,41.1781,21762.0
2017-07-12 11:55:00,50.2,50.25,50.2,50.21,39902.0,41.1699,41.2109,41.1699,41.1781,39902.0
2017-07-12 12:00:00,50.21,50.22,50.13,50.14,24167.0,41.1781,41.1863,41.1125,41.1207,24167.0
2017-07-12 12:05:00,50.14,50.24,50.14,50.24,17734.0,41.1207,41.2027,41.1207,41.2027,17734.0
2017-07-12 12:10:00,50.23,50.26,50.22,50.23,33390.0,41.1945,41.2191,41.1863,41.1945,33390.0
2017-07-12 12:15:00,50.23,50.3,50.19,50.28,66654.0,41.1945,41.2519,41.1617,41.2355,66654.0
2017-07-12 12:20:00,50.29,50.33,50.27,50.31,46307.0,41.2437,41.2765,41.2273,41.2601,46307.0
2017-07-12 12:25:00,50.31,50.32,50.26,50.27,16024.0,41.2601,41.2683,41.2191,41.2273,16024.0
2017-07-12 12:30:00,50.26,50.27,50.18,50.18,16565.0,41.2191,41.2273,41.1535,41.1535,16565.0
2017-07-12 12:35:00,50.19,50.25,50.17,50.25,40287.0,41.1617,41.2109,41.1453,41.2109,40287.0
2017-07-12 12:40:00,50.25,50.27,50.22,50.26,18369.0,41.2109,41.2273,41.1863,41.2191,18369.0
2017-07-12 12:45:00,50.25,50.26,50.16,50.17,20078.0,41.2109,41.2191,41.1371,41.1453,20078.0
2017-07-12 12:50:00,50.17,50.17,50.13,50.14,18954.0,41.1453,41.1453,41.1125,41.1207,18954.0
2017-07-12 12:55:00,50.14,50.19,50.13,50.19,18213.0,41.1207,41.1617,41.1125,41.1617,18213.0
2017-07-12 13:00:00,50.17,50.2,50.16,50.19,14486.0,41.1453,41.1699,41.1371,41.1617,14486.0
2017-07-12 13:05:00,50.18,50.18,50.15,50.16,19188.0,41.1535,41.1535,41.1289,41.1371,19188.0
2017-07-12 13:10:00,50.16,50.17,50.08,50.09,17418.0,41.1371,41.1453,41.0715,41.0797,17418.0
2017-07-12 13:15:00,50.1,50.14,50.08,50.14,22975.0,41.0879,41.1207,41.0715,41.1207,22975.0
2017-07-12 13:20:00,50.14,50.14,50.09,50.1,11716.0,41.1207,41.1207,41.0797,41.0879,11716.0
2017-07-12 13:25:00,50.09,50.17,50.08,50.14,34307.0,41.0797,41.1453,41.0715,41.1207,34307.0
2017-07-12 13:30:00,50.14,50.14,50.12,50.12,8251.0,41.1207,41.1207,41.1043,41.1043,8251.0
2017-07-12 13:35:00,50.12,50.16,50.12,50.13,16700.0,41.1043,41.1371,41.1043,41.1125,16700.0
2017-07-12 13:40:00,50.13,50.17,50.13,50.14,17301.0,41.1125,41.1453,41.1125,41.1207,17301.0
2017-07-12 13:45:00,50.14,50.17,50.14,50.16,7166.0,41.1207,41.1453,41.1207,41.1371,7166.0
2017-07-12 13:50:00,50.16,50.18,50.14,50.17,15050.0,41.1371,41.1535,41.1207,41.1453,15050.0
2017-07-12 13:55:00,50.17,50.19,50.14,50.18,20719.0,41.1453,41.1617,41.1207,41.1535,20719.0
2017-07-12 14:00:00,50.17,50.18,50.16,50.16,3800.0,41.1453,41.1535,41.1371,41.1371,3800.0
2017-07-12 14:05:00,50.16,50.18,50.16,50.17,11546.0,41.1371,41.1535,41.1371,41.1453,11546.0
2017-07-12 14:10:00,50.17,50.18,50.15,50.16,21013.0,41.1453,41.1535,41.1289,41.1371,21013.0
2017-07-12 14:15:00,50.16,50.2,50.16,50.18,26269.0,41.1371,41.1699,41.1371,41.1535,26269.0
2017-07-12 14:20:00,50.17,50.17,50.15,50.16,10060.0,41.1453,41.1453,41.1289,41.1371,10060.0
2017-07-12 14:25:00,50.16,50.18,50.16,50.16,18753.0,41.1371,41.1535,41.1371,41.1371,18753.0
2017-07-12 14:30:00,50.16,50.18,50.16,50.18,13408.0,41.1371,41.1535,41.1371,41.1535,13408.0
2017-07-12 14:35:00,50.18,50.18,50.17,50.17,13712.0,41.1535,41.1535,41.1453,41.1453,13712.0
2017-07-12 14:40:00,50.18,50.2,50.17,50.18,19304.0,41.1535,41.1699,41.1453,41.1535,19304.0
2017-07-12 14:45:00,50.18,50.25,50.17,50.25,34046.0,41.1535,41.2109,41.1453,41.2109,34046.0
2017-07-12 14:50:00,50.25,50.28,50.22,50.27,46005.0,41.2109,41.2355,41.1863,41.2273,46005.0
2017-07-12 14:55:00,50.27,50.3,50.25,50.29,37867.0,41.2273,41.2519,41.2109,41.2437,37867.0
2017-07-12 15:00:00,50.29,50.32,50.28,50.32,21017.0,41.2437,41.2683,41.2355,41.2683,21017.0
2017-07-12 15:05:00,50.32,50.34,50.31,50.33,51183.0,41.2683,41.2847,41.2601,41.2765,51183.0
2017-07-12 15:10:00,50.33,50.35,50.29,50.32,55900.0,41.2765,41.2929,41.2437,41.2683,55900.0
2017-07-12 15:15:00,50.33,50.34,50.3,50.32,49895.0,41.2765,41.2847,41.2519,41.2683,49895.0
2017-07-12 15:20:00,50.32,50.35,50.31,50.34,49056.0,41.2683,41.2929,41.2601,41.2847,49056.0
2017-07-12 15:25:00,50.34,50.36,50.32,50.33,42312.0,41.2847,41.3011,41.2683,41.2765,42312.0
2017-07-12 15:30:00,50.33,50.38,50.32,50.33,56216.0,41.2765,41.3175,41.2683,41.2765,56216.0
2017-07-12 15:35:00,50.33,50.34,50.27,50.28,47352.0,41.2765,41.2847,41.2273,41.2355,47352.0
2017-07-12 15:40:00,50.28,50.28,50.25,50.26,43357.0,41.2355,41.2355,41.2109,41.2191,43357.0
2017-07-12 15:45:00,50.25,50.32,50.24,50.29,119569.0,41.2109,41.2683,41.2027,41.2437,119569.0
2017-07-12 15:50:00,50.28,50.29,50.21,50.22,117731.0,41.2355,41.2437,41.1781,41.1863,117731.0
2017-07-12 15:55:00,50.21,50.24,50.18,50.21,228705.0,41.1781,41.2027,41.1535,41.1781,228705.0
2017-07-13 09:30:00,50.32,50.45,50.23,50.38,43802.0,41.2683,41.3749,41.1945,41.3175,43802.0
2017-07-13 09:35:00,50.4,50.4,50.31,50.32,24408.0,41.3339,41.3339,41.2601,41.2683,24408.0
2017-07-13 09:40:00,50.31,50.4,50.27,50.38,83378.0,41.2601,41.3339,41.2273,41.3175,83378.0
2017-07-13 09:45:00,50.37,50.45,50.36,50.44,26872.0,41.3093,41.3749,41.3011,41.3667,26872.0
2017-07-13 09:50:00,50.42,50.47,50.38,50.43,33501.0,41.3503,41.3913,41.3175,41.3585,33501.0
2017-07-13 09:55:00,50.42,50.43,50.26,50.4,21960.0,41.3503,41.3585,41.2191,41.3339,21960.0
2017-07-13 10:00:00,50.4,50.42,50.32,50.37,20236.0,41.3339,41.3503,41.2683,41.3093,20236.0
2017-07-13 10:05:00,50.38,50.46,50.37,50.41,25589.0,41.3175,41.3831,41.3093,41.3421,25589.0
2017-07-13 10:10:00,50.41,50.43,50.35,50.36,23942.0,41.3421,41.3585,41.2929,41.3011,23942.0
2017-07-13 10:15:00,50.36,50.37,50.32,50.33,19181.0,41.3011,41.3093,41.2683,41.2765,19181.0
2017-07-13 10:20:00,50.32,50.32,50.3,50.3,20179.0,41.2683,41.2683,41.2519,41.2519,20179.0
2017-07-13 10:25:00,50.3,50.32,50.3,50.3,23307.0,41.2519,41.2683,41.2519,41.2519,23307.0
2017-07-13 10:30:00,50.31,50.31,50.28,50.3,19820.0,41.2601,41.2601,41.2355,41.2519,19820.0
2017-07-13 10:35:00,50.31,50.32,50.29,50.3,26734.0,41.2601,41.2683,41.2437,41.2519,26734.0
2017-07-13 10:40:00,50.3,50.35,50.3,50.34,24648.0,41.2519,41.2929,41.2519,41.2847,24648.0
2017-07-13 10:45:00,50.34,50.39,50.34,50.38,14365.0,41.2847,41.3257,41.2847,41.3175,14365.0
2017-07-13 10:50:00,50.38,50.39,50.36,50.37,15632.0,41.3175,41.3257,41.3011,41.3093,15632.0
2017-07-13 10:55:00,50.37,50.41,50.37,50.4,46569.0,41.3093,41.3421,41.3093,41.3339,46569.0
2017-07-13 11:00:00,50.4,50.42,50.39,50.4,39698.0,41.3339,41.3503,41.3257,41.3339,39698.0
2017-07-13 11:05:00,50.41,50.43,50.4,50.41,23421.0,41.3421,41.3585,41.3339,41.3421,23421.0
2017-07-13 11:10:00,50.41,50.43,50.35,50.39,33787.0,41.3421,41.3585,41.2929,41.3257,33787.0
2017-07-13 11:15:00,50.4,50.42,50.37,50.37,13102.0,41.3339,41.3503,41.3093,41.3093,13102.0
2017-07-13 11:20:00,50.38,50.38,50.35,50.35,27395.0,41.3175,41.3175,41.2929,41.2929,27395.0
2017-07-13 11:25:00,50.36,50.38,50.34,50.34,36092.0,41.3011,41.3175,41.2847,41.2847,36092.0
2017-07-13 11:30:00,50.34,50.35,50.3,50.34,22538.0,41.2847,41.2929,41.2519,41.2847,22538.0
2017-07-13 11:35:00,50.34,50.34,50.32,50.32,9767.0,41.2847,41.2847,41.2683,41.2683,9767.0
2017-07-13 11:40:00,50.33,50.35,50.32,50.32,14581.0,41.2765,41.2929,41.2683,41.2683,14581.0
2017-07-13 11:45:00,50.32,50.33,50.28,50.3,14961.0,41.2683,41.2765,41.2355,41.2519,14961.0
2017-07-13 11:50:00,50.3,50.36,50.3,50.34,21781.0,41.2519,41.3011,41.2519,41.2847,21781.0
2017-07-13 11:55:00,50.34,50.35,50.3,50.3,9091.0,41.2847,41.2929,41.2519,41.2519,9091.0
2017-07-13 12:00:00,50.3,50.37,50.3,50.34,23960.0,41.2519,41.3093,41.2519,41.2847,23960.0
2017-07-13 12:05:00,50.34,50.36,50.33,50.33,12641.0,41.2847,41.3011,41.2765,41.2765,12641.0
2017-07-13 12:10:00,50.33,50.35,50.32,50.34,9629.0,41.2765,41.2929,41.2683,41.2847,9629.0
2017-07-13 12:15:00,50.34,50.35,50.34,50.34,8115.0,41.2847,41.2929,41.2847,41.2847,8115.0
2017-07-13 12:20:00,50.34,50.35,50.32,50.34,23847.0,41.2847,41.2929,41.2683,41.2847,23847.0
2017-07-13 12:25:00,50.35,50.35,50.32,50.33,11192.0,41.2929,41.2929,41.2683,41.2765,11192.0
2017-07-13 12:30:00,50.34,50.36,50.33,50.33,10060.0,41.2847,41.3011,41.2765,41.2765,10060.0
2017-07-13 12:35:00,50.33,50.36,50.33,50.35,8688.0,41.2765,41.3011,41.2765,41.2929,8688.0
2017-07-13 12:40:00,50.35,50.38,50.34,50.37,15325.0,41.2929,41.3175,41.2847,41.3093,15325.0
2017-07-13 12:45:00,50.37,50.41,50.35,50.41,11514.0,41.3093,41.3421,41.2929,41.3421,11514.0
2017-07-13 12:50:00,50.4,50.41,50.39,50.4,10412.0,41.3339,41.3421,41.3257,41.3339,10412.0
2017-07-13 12:55:00,50.4,50.42,50.4,50.4,12970.0,41.3339,41.3503,41.3339,41.3339,12970.0
2017-07-13 13:00:00,50.41,50.43,50.4,50.42,11166.0,41.3421,41.3585,41.3339,41.3503,11166.0
2017-07-13 13:05:00,50.43,50.43,50.39,50.4,17491.0,41.3585,41.3585,41.3257,41.3339,17491.0
2017-07-13 13:10:00,50.4,50.45,50.39,50.44,27026.0,41.3339,41.3749,41.3257,41.3667,27026.0
2017-07-13 13:15:00,50.45,50.46,50.44,50.45,12118.0,41.3749,41.3831,41.3667,41.3749,12118.0
2017-07-13 13:20:00,50.44,50.45,50.4,50.4,20352.0,41.3667,41.3749,41.3339,41.3339,20352.0
2017-07-13 13:25:00,50.41,50.44,50.39,50.4,24077.0,41.3421,41.3667,41.3257,41.3339,24077.0
2017-07-13 13:30:00,50.4,50.41,50.38,50.39,20757.0,41.3339,41.3421,41.3175,41.3257,20757.0
2017-07-13 13:35:00,50.4,50.4,50.36,50.38,15430.0,41.3339,41.3339,41.3011,41.3175,15430.0
2017-07-13 13:40:00,50.38,50.41,50.37,50.4,20436.0,41.3175,41.3421,41.3093,41.3339,20436.0
2017-07-13 13:45:00,50.4,50.42,50.39,50.41,29681.0,41.3339,41.3503,41.3257,41.3421,29681.0
2017-07-13 13:50:00,50.41,50.44,50.39,50.44,38816.0,41.3421,41.3667,41.3257,41.3667,38816.0
2017-07-13 13:55:00,50.44,50.44,50.41,50.41,20360.0,41.3667,41.3667,41.3421,41.3421,20360.0
2017-07-13 14:00:00,50.41,50.43,50.39,50.41,20020.0,41.3421,41.3585,41.3257,41.3421,20020.0
2017-07-13 14:05:00,50.41,50.43,50.4,50.4,19786.0,41.3421,41.3585,41.3339,41.3339,19786.0
2017-07-13 14:10:00,50.41,50.44,50.4,50.44,26029.0,41.3421,41.3667,41.3339,41.3667,26029.0
2017-07-13 14:15:00,50.44,50.45,50.42,50.44,18154.0,41.3667,41.3749,41.3503,41.3667,18154.0
2017-07-13 14:20:00,50.44,50.45,50.4,50.41,20232.0,41.3667,41.3749,41.3339,41.3421,20232.0
2017-07-13 14:25:00,50.41,50.46,50.4,50.44,23836.0,41.3421,41.3831,41.3339,41.3667,23836.0
2017-07-13 14:30:00,50.45,50.46,50.43,50.44,18367.0,41.3749,41.3831,41.3585,41.3667,18367.0
2017-07-13 14:35:00,50.45,50.46,50.44,50.45,23185.0,41.3749,41.3831,41.3667,41.3749,23185.0
2017-07-13 14:40:00,50.45,50.45,50.42,50.44,30775.0,41.3749,41.3749,41.3503,41.3667,30775.0
2017-07-13 14:45:00,50.44,50.44,50.41,50.42,30791.0,41.3667,41.3667,41.3421,41.3503,30791.0
2017-07-13 14:50:00,50.43,50.44,50.42,50.43,21485.0,41.3585,41.3667,41.3503,41.3585,21485.0
2017-07-13 14:55:00,50.42,50.45,50.41,50.41,29164.0,41.3503,41.3749,41.3421,41.3421,29164.0
2017-07-13 15:00:00,50.42,50.46,50.4,50.44,32899.0,41.3503,41.3831,41.3339,41.3667,32899.0
2017-07-13 15:05:00,50.43,50.44,50.39,50.42,26773.0,41.3585,41.3667,41.3257,41.3503,26773.0
2017-07-13 15:10:00,50.41,50.43,50.41,50.42,17242.0,41.3421,41.3585,41.3421,41.3503,17242.0
2017-07-13 15:15:00,50.43,50.43,50.4,50.4,34363.0,41.3585,41.3585,41.3339,41.3339,34363.0
2017-07-13 15:20:00,50.4,50.43,50.4,50.41,33838.0,41.3339,41.3585,41.3339,41.3421,33838.0
2017-07-13 15:25:00,50.41,50.43,50.41,50.42,25708.0,41.3421,41.3585,41.3421,41.3503,25708.0
2017-07-13 15:30:00,50.42,50.44,50.41,50.43,33945.0,41.3503,41.3667,41.3421,41.3585,33945.0
2017-07-13 15:35:00,50.43,50.44,50.41,50.41,25901.0,41.3585,41.3667,41.3421,41.3421,25901.0
2017-07-13 15:40:00,50.42,50.44,50.4,50.43,66829.0,41.3503,41.3667,41.3339,41.3585,66829.0
2017-07-13 15:45:00,50.43,50.44,50.41,50.41,52042.0,41.3585,41.3667,41.3421,41.3421,52042.0
2017-07-13 15:50:00,50.41,50.43,50.4,50.43,106738.0,41.3421,41.3585,41.3339,41.3585,106738.0
2017-07-13 15:55:00,50.42,50.45,50.4,50.4,177347.0,41.3503,41.3749,41.3339,41.3339,177347.0
2017-07-14 09:30:00,50.54,50.73,50.51,50.68,49576.0,41.4487,41.6045,41.4241,41.5635,49576.0
2017-07-14 09:35:00,50.68,50.73,50.56,50.58,11557.0,41.5635,41.6045,41.4651,41.4815,11557.0
2017-07-14 09:40:00,50.58,50.66,50.53,50.53,12750.0,41.4815,41.5471,41.4405,41.4405,12750.0
2017-07-14 09:45:00,50.52,50.57,50.52,50.57,7644.0,41.4323,41.4733,41.4323,41.4733,7644.0
2017-07-14 09:50:00,50.58,50.66,50.57,50.66,13954.0,41.4815,41.5471,41.4733,41.5471,13954.0
2017-07-14 09:55:00,50.66,50.66,50.54,50.59,23669.0,41.5471,41.5471,41.4487,41.4897,23669.0
2017-07-14 10:00:00,50.59,50.63,50.52,50.53,35428.0,41.4897,41.5225,41.4323,41.4405,35428.0
2017-07-14 10:05:00,50.53,50.64,50.51,50.61,10006.0,41.4405,41.5307,41.4241,41.5061,10006.0
2017-07-14 10:10:00,50.61,50.61,50.53,50.57,7952.0,41.5061,41.5061,41.4405,41.4733,7952.0
2017-07-14 10:15:00,50.56,50.58,50.54,50.57,15804.0,41.4651,41.4815,41.4487,41.4733,15804.0
2017-07-14 10:20:00,50.57,50.58,50.55,50.57,78296.0,41.4733,41.4815,41.4569,41.4733,78296.0
2017-07-14 10:25:00,50.58,50.62,50.54,50.59,13929.0,41.4815,41.5143,41.4487,41.4897,13929.0
2017-07-14 10:30:00,50.6,50.62,50.59,50.61,14820.0,41.4979,41.5143,41.4897,41.5061,14820.0
2017-07-14 10:35:00,50.62,50.64,50.58,50.58,11410.0,41.5143,41.5307,41.4815,41.4815,11410.0
2017-07-14 10:40:00,50.57,50.59,50.55,50.57,8273.0,41.4733,41.4897,41.4569,41.4733,8273.0
2017-07-14 10:45:00,50.57,50.58,50.44,50.5,45530.0,41.4733,41.4815,41.3667,41.4159,45530.0
2017-07-14 10:50:00,50.5,50.53,50.45,50.5,21460.0,41.4159,41.4405,41.3749,41.4159,21460.0
2017-07-14 10:55:00,50.5,50.55,50.49,50.54,15532.0,41.4159,41.4569,41.4077,41.4487,15532.0
2017-07-14 11:00:00,50.55,50.55,50.5,50.51,9165.0,41.4569,41.4569,41.4159,41.4241,9165.0
2017-07-14 11:05:00,50.52,50.55,50.51,50.53,18946.0,41.4323,41.4569,41.4241,41.4405,18946.0
2017-07-14 11:10:00,50.55,50.57,50.54,50.55,51862.0,41.4569,41.4733,41.4487,41.4569,51862.0
2017-07-14 11:15:00,50.55,50.56,50.53,50.53,18813.0,41.4569,41.4651,41.4405,41.4405,18813.0
2017-07-14 11:20:00,50.53,50.54,50.5,50.52,9866.0,41.4405,41.4487,41.4159,41.4323,9866.0
2017-07-14 11:25:00,50.51,50.52,50.48,50.48,21261.0,41.4241,41.4323,41.3995,41.3995,21261.0
2017-07-14 11:30:00,50.49,50.53,50.48,50.53,22263.0,41.4077,41.4405,41.3995,41.4405,22263.0
2017-07-14 11:35:00,50.52,50.53,50.5,50.5,57385.0,41.4323,41.4405,41.4159,41.4159,57385.0
2017-07-14 11:40:00,50.5,50.57,50.5,50.57,13898.0,41.4159,41.4733,41.4159,41.4733,13898.0
2017-07-14 11:45:00,50.56,50.61,50.56,50.6,17666.0,41.4651,41.5061,41.4651,41.4979,17666.0
2017-07-14 11:50:00,50.6,50.6,50.56,50.59,14300.0,41.4979,41.4979,41.4651,41.4897,14300.0
2017-07-14 11:55:00,50.59,50.61,50.58,50.6,14135.0,41.4897,41.5061,41.4815,41.4979,14135.0
2017-07-14 12:00:00,50.61,50.64,50.6,50.64,8871.0,41.5061,41.5307,41.4979,41.5307,8871.0
2017-07-14 12:05:00,50.65,50.65,50.63,50.64,8239.0,41.5389,41.5389,41.5225,41.5307,8239.0
2017-07-14 12:10:00,50.64,50.67,50.63,50.67,17004.0,41.5307,41.5553,41.5225,41.5553,17004.0
2017-07-14 12:15:00,50.67,50.67,50.63,50.65,19387.0,41.5553,41.5553,41.5225,41.5389,19387.0
2017-07-14 12:20:00,50.66,50.66,50.61,50.62,19428.0,41.5471,41.5471,41.5061,41.5143,19428.0
2017-07-14 12:25:00,50.63,50.66,50.63,50.65,13752.0,41.5225,41.5471,41.5225,41.5389,13752.0
2017-07-14 12:30:00,50.66,50.68,50.65,50.67,7700.0,41.5471,41.5635,41.5389,41.5553,7700.0
2017-07-14 12:35:00,50.67,50.69,50.66,50.67,15219.0,41.5553,41.5717,41.5471,41.5553,15219.0
2017-07-14 12:40:00,50.68,50.69,50.65,50.65,14841.0,41.5635,41.5717,41.5389,41.5389,14841.0
2017-07-14 12:45:00,50.65,50.67,50.61,50.64,64260.0,41.5389,41.5553,41.5061,41.5307,64260.0
2017-07-14 12:50:00,50.64,50.64,50.6,50.63,11107.0,41.5307,41.5307,41.4979,41.5225,11107.0
2017-07-14 12:55:00,50.62,50.63,50.59,50.6,8151.0,41.5143,41.5225,41.4897,41.4979,8151.0
2017-07-14 13:00:00,50.6,50.63,50.59,50.62,9690.0,41.4979,41.5225,41.4897,41.5143,9690.0
2017-07-14 13:05:00,50.61,50.62,50.55,50.55,16302.0,41.5061,41.5143,41.4569,41.4569,16302.0
2017-07-14 13:10:00,50.56,50.56,50.5,50.5,13502.0,41.4651,41.4651,41.4159,41.4159,13502.0
2017-07-14 13:15:00,50.51,50.56,50.5,50.56,18105.0,41.4241,41.4651,41.4159,41.4651,18105.0
2017-07-14 13:20:00,50.57,50.58,50.56,50.58,16605.0,41.4733,41.4815,41.4651,41.4815,16605.0
2017-07-14 13:25:00,50.58,50.59,50.56,50.57,16062.0,41.4815,41.4897,41.4651,41.4733,16062.0
2017-07-14 13:30:00,50.58,50.58,50.53,50.55,15597.0,41.4815,41.4815,41.4405,41.4569,15597.0
2017-07-14 13:35:00,50.56,50.57,50.55,50.55,59303.0,41.4651,41.4733,41.4569,41.4569,59303.0
2017-07-14 13:40:00,50.55,50.58,50.55,50.57,14336.0,41.4569,41.4815,41.4569,41.4733,14336.0
2017-07-14 13:45:00,50.57,50.59,50.57,50.58,7272.0,41.4733,41.4897,41.4733,41.4815,7272.0
2017-07-14 13:50:00,50.59,50.59,50.55,50.57,39021.0,41.4897,41.4897,41.4569,41.4733,39021.0
2017-07-14 13:55:00,50.57,50.58,50.51,50.54,90934.0,41.4733,41.4815,41.4241,41.4487,90934.0
2017-07-14 14:00:00,50.53,50.55,50.53,50.53,13189.0,41.4405,41.4569,41.4405,41.4405,13189.0
2017-07-14 14:05:00,50.54,50.56,50.52,50.55,14985.0,41.4487,41.4651,41.4323,41.4569,14985.0
2017-07-14 14:10:00,50.56,50.57,50.55,50.56,6791.0,41.4651,41.4733,41.4569,41.4651,6791.0
2017-07-14 14:15:00,50.57,50.58,50.53,50.54,21691.0,41.4733,41.4815,41.4405,41.4487,21691.0
2017-07-14 14:20:00,50.54,50.56,50.53,50.53,163475.0,41.4487,41.4651,41.4405,41.4405,163475.0
2017-07-14 14:25:00,50.54,50.59,50.53,50.56,15415.0,41.4487,41.4897,41.4405,41.4651,15415.0
2017-07-14 14:30:00,50.57,50.59,50.56,50.57,12835.0,41.4733,41.4897,41.4651,41.4733,12835.0
2017-07-14 14:35:00,50.58,50.59,50.56,50.59,15939.0,41.4815,41.4897,41.4651,41.4897,15939.0
2017-07-14 14:40:00,50.59,50.59,50.57,50.57,13818.0,41.4897,41.4897,41.4733,41.4733,13818.0
2017-07-14 14:45:00,50.57,50.59,50.57,50.58,9567.0,41.4733,41.4897,41.4733,41.4815,9567.0
2017-07-14 14:50:00,50.59,50.6,50.57,50.58,16440.0,41.4897,41.4979,41.4733,41.4815,16440.0
2017-07-14 14:55:00,50.59,50.59,50.57,50.57,7429.0,41.4897,41.4897,41.4733,41.4733,7429.0
2017-07-14 15:00:00,50.58,50.6,50.57,50.59,12597.0,41.4815,41.4979,41.4733,41.4897,12597.0
2017-07-14 15:05:00,50.6,50.61,50.59,50.61,18526.0,41.4979,41.5061,41.4897,41.5061,18526.0
2017-07-14 15:10:00,50.6,50.63,50.59,50.63,18965.0,41.4979,41.5225,41.4897,41.5225,18965.0
2017-07-14 15:15:00,50.63,50.65,50.61,50.65,24492.0,41.5225,41.5389,41.5061,41.5389,24492.0
2017-07-14 15:20:00,50.65,50.7,50.64,50.7,26932.0,41.5389,41.5799,41.5307,41.5799,26932.0
2017-07-14 15:25:00,50.7,50.7,50.68,50.68,31460.0,41.5799,41.5799,41.5635,41.5635,31460.0
2017-07-14 15:30:00,50.69,50.7,50.67,50.7,40713.0,41.5717,41.5799,41.5553,41.5799,40713.0
2017-07-14 15:35:00,50.7,50.71,50.66,50.7,51519.0,41.5799,41.5881,41.5471,41.5799,51519.0
2017-07-14 15:40:00,50.71,50.72,50.67,50.68,37815.0,41.5881,41.5963,41.5553,41.5635,37815.0
2017-07-14 15:45:00,50.68,50.7,50.65,50.65,52509.0,41.5635,41.5799,41.5389,41.5389,52509.0
2017-07-14 15:50:00,50.65,50.65,50.61,50.61,72402.0,41.5389,41.5389,41.5061,41.5061,72402.0
2017-07-14 15:55:00,50.62,50.62,50.57,50.57,188500.0,41.5143,41.5143,41.4733,41.4733,188500.0
2017-07-17 09:30:00,50.56,50.68,50.5,50.68,41960.0,41.4651,41.5635,41.4159,41.5635,41960.0
2017-07-17 09:35:00,50.69,50.71,50.58,50.58,10370.0,41.5717,41.5881,41.4815,41.4815,10370.0
2017-07-17 09:40:00,50.6,50.61,50.5,50.51,17575.0,41.4979,41.5061,41.4159,41.4241,17575.0
2017-07-17 09:45:00,50.51,50.6,50.51,50.57,12615.0,41.4241,41.4979,41.4241,41.4733,12615.0
2017-07-17 09:50:00,50.57,50.63,50.54,50.6,9429.0,41.4733,41.5225,41.4487,41.4979,9429.0
2017-07-17 09:55:00,50.61,50.63,50.59,50.61,5675.0,41.5061,41.5225,41.4897,41.5061,5675.0
2017-07-17 10:00:00,50.6,50.61,50.52,50.58,49301.0,41.4979,41.5061,41.4323,41.4815,49301.0
2017-07-17 10:05:00,50.58,50.59,50.43,50.43,21969.0,41.4815,41.4897,41.3585,41.3585,21969.0
2017-07-17 10:10:00,50.42,50.46,50.4,50.46,21414.0,41.3503,41.3831,41.3339,41.3831,21414.0
2017-07-17 10:15:00,50.47,50.53,50.47,50.52,26334.0,41.3913,41.4405,41.3913,41.4323,26334.0
2017-07-17 10:20:00,50.51,50.53,50.49,50.49,16591.0,41.4241,41.4405,41.4077,41.4077,16591.0
2017-07-17 10:25:00,50.49,50.51,50.49,50.49,10922.0,41.4077,41.4241,41.4077,41.4077,10922.0
2017-07-17 10:30:00,50.49,50.52,50.48,50.49,15981.0,41.4077,41.4323,41.3995,41.4077,15981.0
2017-07-17 10:35:00,50.49,50.53,50.48,50.51,21569.0,41.4077,41.4405,41.3995,41.4241,21569.0
2017-07-17 10:40:00,50.51,50.56,50.5,50.55,17516.0,41.4241,41.4651,41.4159,41.4569,17516.0
2017-07-17 10:45:00,50.55,50.59,50.53,50.58,14528.0,41.4569,41.4897,41.4405,41.4815,14528.0
2017-07-17 10:50:00,50.58,50.59,50.56,50.58,9632.0,41.4815,41.4897,41.4651,41.4815,9632.0
2017-07-17 10:55:00,50.57,50.62,50.56,50.61,17533.0,41.4733,41.5143,41.4651,41.5061,17533.0
2017-07-17 11:00:00,50.61,50.63,50.6,50.62,15231.0,41.5061,41.5225,41.4979,41.5143,15231.0
2017-07-17 11:05:00,50.62,50.62,50.55,50.55,7838.0,41.5143,41.5143,41.4569,41.4569,7838.0
2017-07-17 11:10:00,50.55,50.62,50.55,50.62,15492.0,41.4569,41.5143,41.4569,41.5143,15492.0
2017-07-17 11:15:00,50.61,50.61,50.56,50.57,10700.0,41.5061,41.5061,41.4651,41.4733,10700.0
2017-07-17 11:20:00,50.56,50.58,50.56,50.57,5408.0,41.4651,41.4815,41.4651,41.4733,5408.0
2017-07-17 11:25:00,50.56,50.59,50.55,50.57,15283.0,41.4651,41.4897,41.4569,41.4733,15283.0
2017-07-17 11:30:00,50.58,50.59,50.53,50.54,14819.0,41.4815,41.4897,41.4405,41.4487,14819.0
2017-07-17 11:35:00,50.54,50.55,50.48,50.5,48881.0,41.4487,41.4569,41.3995,41.4159,48881.0
2017-07-17 11:40:00,50.5,50.51,50.49,50.5,12196.0,41.4159,41.4241,41.4077,41.4159,12196.0
2017-07-17 11:45:00,50.51,50.51,50.49,50.49,5312.0,41.4241,41.4241,41.4077,41.4077,5312.0
2017-07-17 11:50:00,50.49,50.49,50.47,50.47,15754.0,41.4077,41.4077,41.3913,41.3913,15754.0
2017-07-17 11:55:00,50.47,50.49,50.47,50.49,9635.0,41.3913,41.4077,41.3913,41.4077,9635.0
2017-07-17 12:00:00,50.49,50.49,50.47,50.48,6282.0,41.4077,41.4077,41.3913,41.3995,6282.0
2017-07-17 12:05:00,50.48,50.51,50.48,50.51,10139.0,41.3995,41.4241,41.3995,41.4241,10139.0
2017-07-17 12:10:00,50.51,50.57,50.5,50.57,13670.0,41.4241,41.4733,41.4159,41.4733,13670.0
2017-07-17 12:15:00,50.57,50.61,50.57,50.59,12782.0,41.4733,41.5061,41.4733,41.4897,12782.0
2017-07-17 12:20:00,50.6,50.61,50.59,50.61,5654.0,41.4979,41.5061,41.4897,41.5061,5654.0
2017-07-17 12:25:00,50.61,50.64,50.6,50.64,10513.0,41.5061,41.5307,41.4979,41.5307,10513.0
2017-07-17 12:30:00,50.62,50.63,50.61,50.62,5400.0,41.5143,41.5225,41.5061,41.5143,5400.0
2017-07-17 12:35:00,50.62,50.63,50.61,50.62,6711.0,41.5143,41.5225,41.5061,41.5143,6711.0
2017-07-17 12:40:00,50.62,50.63,50.6,50.6,8014.0,41.5143,41.5225,41.4979,41.4979,8014.0
2017-07-17 12:45:00,50.6,50.62,50.6,50.61,10053.0,41.4979,41.5143,41.4979,41.5061,10053.0
2017-07-17 12:50:00,50.61,50.62,50.59,50.6,6418.0,41.5061,41.5143,41.4897,41.4979,6418.0
2017-07-17 12:55:00,50.6,50.64,50.59,50.64,13554.0,41.4979,41.5307,41.4897,41.5307,13554.0
2017-07-17 13:00:00,50.64,50.67,50.64,50.67,5271.0,41.5307,41.5553,41.5307,41.5553,5271.0
2017-07-17 13:05:00,50.67,50.67,50.64,50.65,16026.0,41.5553,41.5553,41.5307,41.5389,16026.0
2017-07-17 13:10:00,50.65,50.68,50.65,50.67,6374.0,41.5389,41.5635,41.5389,41.5553,6374.0
2017-07-17 13:15:00,50.67,50.67,50.64,50.65,7405.0,41.5553,41.5553,41.5307,41.5389,7405.0
2017-07-17 13:20:00,50.65,50.66,50.64,50.65,9814.0,41.5389,41.5471,41.5307,41.5389,9814.0
2017-07-17 13:25:00,50.66,50.66,50.64,50.66,6369.0,41.5471,41.5471,41.5307,41.5471,6369.0
2017-07-17 13:30:00,50.65,50.67,50.64,50.66,6200.0,41.5389,41.5553,41.5307,41.5471,6200.0
2017-07-17 13:35:00,50.66,50.67,50.64,50.67,8834.0,41.5471,41.5553,41.5307,41.5553,8834.0
2017-07-17 13:40:00,50.66,50.67,50.64,50.65,6904.0,41.5471,41.5553,41.5307,41.5389,6904.0
2017-07-17 13:45:00,50.66,50.67,50.65,50.67,5751.0,41.5471,41.5553,41.5389,41.5553,5751.0
2017-07-17 13:50:00,50.66,50.67,50.65,50.66,5715.0,41.5471,41.5553,41.5389,41.5471,5715.0
2017-07-17 13:55:00,50.66,50.66,50.64,50.65,6101.0,41.5471,41.5471,41.5307,41.5389,6101.0
2017-07-17 14:00:00,50.64,50.65,50.63,50.65,8370.0,41.5307,41.5389,41.5225,41.5389,8370.0
2017-07-17 14:05:00,50.65,50.68,50.64,50.65,8604.0,41.5389,41.5635,41.5307,41.5389,8604.0
2017-07-17 14:10:00,50.64,50.65,50.63,50.63,19779.0,41.5307,41.5389,41.5225,41.5225,19779.0
2017-07-17 14:15:00,50.63,50.64,50.62,50.62,12034.0,41.5225,41.5307,41.5143,41.5143,12034.0
2017-07-17 14:20:00,50.63,50.63,50.61,50.62,5953.0,41.5225,41.5225,41.5061,41.5143,5953.0
2017-07-17 14:25:00,50.61,50.63,50.61,50.62,8586.0,41.5061,41.5225,41.5061,41.5143,8586.0
2017-07-17 14:30:00,50.63,50.64,50.62,50.62,5767.0,41.5225,41.5307,41.5143,41.5143,5767.0
2017-07-17 14:35:00,50.63,50.65,50.62,50.64,8178.0,41.5225,41.5389,41.5143,41.5307,8178.0
2017-07-17 14:40:00,50.65,50.66,50.63,50.64,32769.0,41.5389,41.5471,41.5225,41.5307,32769.0
2017-07-17 14:45:00,50.64,50.67,50.63,50.66,8160.0,41.5307,41.5553,41.5225,41.5471,8160.0
2017-07-17 14:50:00,50.66,50.67,50.65,50.66,6910.0,41.5471,41.5553,41.5389,41.5471,6910.0
2017-07-17 14:55:00,50.66,50.68,50.65,50.68,12275.0,41.5471,41.5635,41.5389,41.5635,12275.0
2017-07-17 15:00:00,50.68,50.68,50.66,50.66,5336.0,41.5635,41.5635,41.5471,41.5471,5336.0
2017-07-17 15:05:00,50.67,50.68,50.66,50.68,14849.0,41.5553,41.5635,41.5471,41.5635,14849.0
2017-07-17 15:10:00,50.68,50.68,50.67,50.68,31476.0,41.5635,41.5635,41.5553,41.5635,31476.0
2017-07-17 15:15:00,50.68,50.68,50.61,50.62,25214.0,41.5635,41.5635,41.5061,41.5143,25214.0
2017-07-17 15:20:00,50.61,50.65,50.61,50.63,14966.0,41.5061,41.5389,41.5061,41.5225,14966.0
2017-07-17 15:25:00,50.64,50.67,50.64,50.66,15788.0,41.5307,41.5553,41.5307,41.5471,15788.0
2017-07-17 15:30:00,50.66,50.68,50.65,50.68,21688.0,41.5471,41.5635,41.5389,41.5635,21688.0
2017-07-17 15:35:00,50.68,50.7,50.67,50.7,31953.0,41.5635,41.5799,41.5553,41.5799,31953.0
2017-07-17 15:40:00,50.7,50.71,50.66,50.66,38860.0,41.5799,41.5881,41.5471,41.5471,38860.0
2017-07-17 15:45:00,50.66,50.69,50.66,50.68,51902.0,41.5471,41.5717,41.5471,41.5635,51902.0
2017-07-17 15:50:00,50.68,50.71,50.68,50.71,71492.0,41.5635,41.5881,41.5635,41.5881,71492.0
2017-07-17 15:55:00,50.71,50.76,50.7,50.72,189256.0,41.5881,41.6291,41.5799,41.5963,189256.0
2017-07-18 09:30:00,50.67,50.78,50.65,50.65,21834.0,41.5553,41.6456,41.5389,41.5389,21834.0
2017-07-18 09:35:00,50.7,50.73,50.57,50.57,11814.0,41.5799,41.6045,41.4733,41.4733,11814.0
2017-07-18 09:40:00,50.56,50.63,50.55,50.55,11801.0,41.4651,41.5225,41.4569,41.4569,11801.0
2017-07-18 09:45:00,50.55,50.57,50.47,50.5,13019.0,41.4569,41.4733,41.3913,41.4159,13019.0
2017-07-18 09:50:00,50.51,50.53,50.48,50.49,15015.0,41.4241,41.4405,41.3995,41.4077,15015.0
2017-07-18 09:55:00,50.5,50.52,50.46,50.49,13837.0,41.4159,41.4323,41.3831,41.4077,13837.0
2017-07-18 10:00:00,50.49,50.57,50.49,50.57,14333.0,41.4077,41.4733,41.4077,41.4733,14333.0
2017-07-18 10:05:00,50.57,50.57,50.53,50.55,9823.0,41.4733,41.4733,41.4405,41.4569,9823.0
2017-07-18 10:10:00,50.54,50.64,50.54,50.55,20137.0,41.4487,41.5307,41.4487,41.4569,20137.0
2017-07-18 10:15:00,50.54,50.54,50.43,50.43,17681.0,41.4487,41.4487,41.3585,41.3585,17681.0
2017-07-18 10:20:00,50.44,50.46,50.41,50.41,15155.0,41.3667,41.3831,41.3421,41.3421,15155.0
2017-07-18 10:25:00,50.42,50.45,50.41,50.44,19653.0,41.3503,41.3749,41.3421,41.3667,19653.0
2017-07-18 10:30:00,50.45,50.46,50.36,50.39,54466.0,41.3749,41.3831,41.3011,41.3257,54466.0
2017-07-18 10:35:00,50.39,50.41,50.38,50.4,12268.0,41.3257,41.3421,41.3175,41.3339,12268.0
2017-07-18 10:40:00,50.4,50.4,50.33,50.35,25428.0,41.3339,41.3339,41.2765,41.2929,25428.0
2017-07-18 10:45:00,50.36,50.38,50.35,50.38,19437.0,41.3011,41.3175,41.2929,41.3175,19437.0
2017-07-18 10:50:00,50.38,50.48,50.38,50.48,12084.0,41.3175,41.3995,41.3175,41.3995,12084.0
2017-07-18 10:55:00,50.48,50.5,50.42,50.45,15419.0,41.3995,41.4159,41.3503,41.3749,15419.0
2017-07-18 11:00:00,50.45,50.46,50.41,50.43,25356.0,41.3749,41.3831,41.3421,41.3585,25356.0
2017-07-18 11:05:00,50.43,50.44,50.42,50.44,11866.0,41.3585,41.3667,41.3503,41.3667,11866.0
2017-07-18 11:10:00,50.43,50.45,50.42,50.43,9511.0,41.3585,41.3749,41.3503,41.3585,9511.0
2017-07-18 11:15:00,50.42,50.45,50.41,50.41,12749.0,41.3503,41.3749,41.3421,41.3421,12749.0
2017-07-18 11:20:00,50.42,50.48,50.42,50.46,14000.0,41.3503,41.3995,41.3503,41.3831,14000.0
2017-07-18 11:25:00,50.46,50.48,50.46,50.46,8923.0,41.3831,41.3995,41.3831,41.3831,8923.0
2017-07-18 11:30:00,50.47,50.5,50.46,50.46,11837.0,41.3913,41.4159,41.3831,41.3831,11837.0
2017-07-18 11:35:00,50.46,50.48,50.44,50.46,16360.0,41.3831,41.3995,41.3667,41.3831,16360.0
2017-07-18 11:40:00,50.47,50.48,50.44,50.45,10084.0,41.3913,41.3995,41.3667,41.3749,10084.0
2017-07-18 11:45:00,50.44,50.47,50.43,50.45,8391.0,41.3667,41.3913,41.3585,41.3749,8391.0
2017-07-18 11:50:00,50.46,50.5,50.46,50.5,7792.0,41.3831,41.4159,41.3831,41.4159,7792.0
2017-07-18 11:55:00,50.5,50.52,50.5,50.52,12011.0,41.4159,41.4323,41.4159,41.4323,12011.0
2017-07-18 12:00:00,50.52,50.53,50.5,50.5,6395.0,41.4323,41.4405,41.4159,41.4159,6395.0
2017-07-18 12:05:00,50.51,50.52,50.5,50.52,8706.0,41.4241,41.4323,41.4159,41.4323,8706.0
2017-07-18 12:10:00,50.52,50.53,50.49,50.5,8092.0,41.4323,41.4405,41.4077,41.4159,8092.0
2017-07-18 12:15:00,50.49,50.52,50.49,50.51,7005.0,41.4077,41.4323,41.4077,41.4241,7005.0
2017-07-18 12:20:00,50.52,50.56,50.51,50.55,11173.0,41.4323,41.4651,41.4241,41.4569,11173.0
2017-07-18 12:25:00,50.55,50.55,50.5,50.5,10231.0,41.4569,41.4569,41.4159,41.4159,10231.0
2017-07-18 12:30:00,50.49,50.51,50.49,50.5,7833.0,41.4077,41.4241,41.4077,41.4159,7833.0
2017-07-18 12:35:00,50.5,50.51,50.49,50.5,3459.0,41.4159,41.4241,41.4077,41.4159,3459.0
2017-07-18 12:40:00,50.51,50.51,50.47,50.48,8406.0,41.4241,41.4241,41.3913,41.3995,8406.0
2017-07-18 12:45:00,50.47,50.48,50.46,50.46,9214.0,41.3913,41.3995,41.3831,41.3831,9214.0
2017-07-18 12:50:00,50.45,50.45,50.43,50.43,6862.0,41.3749,41.3749,41.3585,41.3585,6862.0
2017-07-18 12:55:00,50.44,50.44,50.42,50.43,6434.0,41.3667,41.3667,41.3503,41.3585,6434.0
2017-07-18 13:00:00,50.42,50.44,50.42,50.42,7215.0,41.3503,41.3667,41.3503,41.3503,7215.0
2017-07-18 13:05:00,50.42,50.43,50.4,50.42,14594.0,41.3503,41.3585,41.3339,41.3503,14594.0
2017-07-18 13:10:00,50.42,50.43,50.41,50.41,9135.0,41.3503,41.3585,41.3421,41.3421,9135.0
2017-07-18 13:15:00,50.42,50.43,50.41,50.43,6924.0,41.3503,41.3585,41.3421,41.3585,6924.0
2017-07-18 13:20:00,50.42,50.43,50.42,50.43,6366.0,41.3503,41.3585,41.3503,41.3585,6366.0
2017-07-18 13:25:00,50.42,50.43,50.38,50.39,11344.0,41.3503,41.3585,41.3175,41.3257,11344.0
2017-07-18 13:30:00,50.39,50.39,50.38,50.38,2428.0,41.3257,41.3257,41.3175,41.3175,2428.0
2017-07-18 13:35:00,50.39,50.41,50.38,50.4,8956.0,41.3257,41.3421,41.3175,41.3339,8956.0
2017-07-18 13:40:00,50.41,50.41,50.38,50.38,6407.0,41.3421,41.3421,41.3175,41.3175,6407.0
2017-07-18 13:45:00,50.38,50.39,50.36,50.39,30396.0,41.3175,41.3257,41.3011,41.3257,30396.0
2017-07-18 13:50:00,50.39,50.39,50.37,50.38,7095.0,41.3257,41.3257,41.3093,41.3175,7095.0
2017-07-18 13:55:00,50.38,50.4,50.37,50.4,22456.0,41.3175,41.3339,41.3093,41.3339,22456.0
2017-07-18 14:00:00,50.4,50.44,50.39,50.44,8164.0,41.3339,41.3667,41.3257,41.3667,8164.0
2017-07-18 14:05:00,50.44,50.46,50.43,50.45,6115.0,41.3667,41.3831,41.3585,41.3749,6115.0
2017-07-18 14:10:00,50.45,50.48,50.44,50.45,13533.0,41.3749,41.3995,41.3667,41.3749,13533.0
2017-07-18 14:15:00,50.44,50.44,50.4,50.4,9164.0,41.3667,41.3667,41.3339,41.3339,9164.0
2017-07-18 14:20:00,50.41,50.43,50.41,50.42,11370.0,41.3421,41.3585,41.3421,41.3503,11370.0
2017-07-18 14:25:00,50.42,50.43,50.41,50.41,9096.0,41.3503,41.3585,41.3421,41.3421,9096.0
2017-07-18 14:30:00,50.41,50.43,50.41,50.42,6165.0,41.3421,41.3585,41.3421,41.3503,6165.0
2017-07-18 14:35:00,50.43,50.43,50.4,50.4,11454.0,41.3585,41.3585,41.3339,41.3339,11454.0
2017-07-18 14:40:00,50.4,50.43,50.39,50.41,18563.0,41.3339,41.3585,41.3257,41.3421,18563.0
2017-07-18 14:45:00,50.41,50.43,50.4,50.41,27096.0,41.3421,41.3585,41.3339,41.3421,27096.0
2017-07-18 14:50:00,50.41,50.42,50.39,50.39,9888.0,41.3421,41.3503,41.3257,41.3257,9888.0
2017-07-18 14:55:00,50.39,50.4,50.37,50.38,17660.0,41.3257,41.3339,41.3093,41.3175,17660.0
2017-07-18 15:00:00,50.38,50.38,50.37,50.37,6097.0,41.3175,41.3175,41.3093,41.3093,6097.0
2017-07-18 15:05:00,50.37,50.38,50.34,50.34,10405.0,41.3093,41.3175,41.2847,41.2847,10405.0
2017-07-18 15:10:00,50.34,50.35,50.32,50.33,13872.0,41.2847,41.2929,41.2683,41.2765,13872.0
2017-07-18 15:15:00,50.32,50.34,50.32,50.34,16639.0,41.2683,41.2847,41.2683,41.2847,16639.0
2017-07-18 15:20:00,50.33,50.35,50.33,50.34,9473.0,41.2765,41.2929,41.2765,41.2847,9473.0
2017-07-18 15:25:00,50.34,50.35,50.33,50.34,14365.0,41.2847,41.2929,41.2765,41.2847,14365.0
2017-07-18 15:30:00,50.34,50.35,50.33,50.35,16992.0,41.2847,41.2929,41.2765,41.2929,16992.0
2017-07-18 15:35:00,50.35,50.4,50.34,50.4,26852.0,41.2929,41.3339,41.2847,41.3339,26852.0
2017-07-18 15:40:00,50.4,50.4,50.38,50.39,21864.0,41.3339,41.3339,41.3175,41.3257,21864.0
2017-07-18 15:45:00,50.39,50.4,50.37,50.38,46307.0,41.3257,41.3339,41.3093,41.3175,46307.0
2017-07-18 15:50:00,50.37,50.39,50.36,50.39,55517.0,41.3093,41.3257,41.3011,41.3257,55517.0
2017-07-18 15:55:00,50.38,50.42,50.38,50.4,115280.0,41.3175,41.3503,41.3175,41.3339,115280.0
2017-07-19 09:30:00,50.6,50.67,50.43,50.58,42486.0,41.4979,41.5553,41.3585,41.4815,42486.0
2017-07-19 09:35:00,50.52,50.61,50.5,50.61,11868.0,41.4323,41.5061,41.4159,41.5061,11868.0
2017-07-19 09:40:00,50.61,50.71,50.61,50.7,13510.0,41.5061,41.5881,41.5061,41.5799,13510.0
2017-07-19 09:45:00,50.7,50.74,50.68,50.71,8910.0,41.5799,41.6127,41.5635,41.5881,8910.0
2017-07-19 09:50:00,50.72,50.79,50.71,50.73,13869.0,41.5963,41.6538,41.5881,41.6045,13869.0
2017-07-19 09:55:00,50.73,50.74,50.57,50.63,40993.0,41.6045,41.6127,41.4733,41.5225,40993.0
2017-07-19 10:00:00,50.63,50.79,50.63,50.76,24557.0,41.5225,41.6538,41.5225,41.6291,24557.0
2017-07-19 10:05:00,50.75,50.79,50.73,50.74,12068.0,41.6209,41.6538,41.6045,41.6127,12068.0
2017-07-19 10:10:00,50.73,50.75,50.66,50.66,16854.0,41.6045,41.6209,41.5471,41.5471,16854.0
2017-07-19 10:15:00,50.65,50.65,50.63,50.65,9475.0,41.5389,41.5389,41.5225,41.5389,9475.0
2017-07-19 10:20:00,50.64,50.68,50.64,50.65,11873.0,41.5307,41.5635,41.5307,41.5389,11873.0
2017-07-19 10:25:00,50.65,50.68,50.64,50.65,4978.0,41.5389,41.5635,41.5307,41.5389,4978.0
2017-07-19 10:30:00,50.65,50.75,50.65,50.73,26400.0,41.5389,41.6209,41.5389,41.6045,26400.0
2017-07-19 10:35:00,50.73,50.83,50.73,50.81,34163.0,41.6045,41.6866,41.6045,41.6702,34163.0
2017-07-19 10:40:00,50.81,50.82,50.75,50.75,8882.0,41.6702,41.6784,41.6209,41.6209,8882.0
2017-07-19 10:45:00,50.76,50.78,50.76,50.76,5275.0,41.6291,41.6456,41.6291,41.6291,5275.0
2017-07-19 10:50:00,50.76,50.76,50.7,50.71,7572.0,41.6291,41.6291,41.5799,41.5881,7572.0
2017-07-19 10:55:00,50.71,50.74,50.71,50.74,10745.0,41.5881,41.6127,41.5881,41.6127,10745.0
2017-07-19 11:00:00,50.74,50.78,50.74,50.75,6721.0,41.6127,41.6456,41.6127,41.6209,6721.0
2017-07-19 11:05:00,50.76,50.79,50.73,50.73,20754.0,41.6291,41.6538,41.6045,41.6045,20754.0
2017-07-19 11:10:00,50.73,50.77,50.73,50.76,4273.0,41.6045,41.6374,41.6045,41.6291,4273.0
2017-07-19 11:15:00,50.75,50.77,50.74,50.75,5915.0,41.6209,41.6374,41.6127,41.6209,5915.0
2017-07-19 11:20:00,50.75,50.75,50.74,50.74,5420.0,41.6209,41.6209,41.6127,41.6127,5420.0
2017-07-19 11:25:00,50.74,50.76,50.73,50.76,8998.0,41.6127,41.6291,41.6045,41.6291,8998.0
2017-07-19 11:30:00,50.75,50.8,50.75,50.79,9714.0,41.6209,41.662,41.6209,41.6538,9714.0
2017-07-19 11:35:00,50.79,50.8,50.77,50.77,14771.0,41.6538,41.662,41.6374,41.6374,14771.0
2017-07-19 11:40:00,50.77,50.77,50.75,50.75,7020.0,41.6374,41.6374,41.6209,41.6209,7020.0
2017-07-19 11:45:00,50.76,50.79,50.75,50.75,11104.0,41.6291,41.6538,41.6209,41.6209,11104.0
2017-07-19 11:50:00,50.75,50.76,50.73,50.75,8530.0,41.6209,41.6291,41.6045,41.6209,8530.0
2017-07-19 11:55:00,50.74,50.75,50.7,50.71,7205.0,41.6127,41.6209,41.5799,41.5881,7205.0
2017-07-19 12:00:00,50.72,50.76,50.72,50.76,5985.0,41.5963,41.6291,41.5963,41.6291,5985.0
2017-07-19 12:05:00,50.76,50.77,50.76,50.77,5400.0,41.6291,41.6374,41.6291,41.6374,5400.0
2017-07-19 12:10:00,50.77,50.79,50.76,50.79,5100.0,41.6374,41.6538,41.6291,41.6538,5100.0
2017-07-19 12:15:00,50.79,50.79,50.75,50.77,7693.0,41.6538,41.6538,41.6209,41.6374,7693.0
2017-07-19 12:20:00,50.76,50.78,50.76,50.77,3595.0,41.6291,41.6456,41.6291,41.6374,3595.0
2017-07-19 12:25:00,50.76,50.78,50.76,50.78,10333.0,41.6291,41.6456,41.6291,41.6456,10333.0
2017-07-19 12:30:00,50.77,50.77,50.75,50.76,4814.0,41.6374,41.6374,41.6209,41.6291,4814.0
2017-07-19 12:35:00,50.76,50.77,50.75,50.76,9570.0,41.6291,41.6374,41.6209,41.6291,9570.0
2017-07-19 12:40:00,50.76,50.76,50.75,50.76,4898.0,41.6291,41.6291,41.6209,41.6291,4898.0
2017-07-19 12:45:00,50.76,50.79,50.75,50.79,5424.0,41.6291,41.6538,41.6209,41.6538,5424.0
2017-07-19 12:50:00,50.8,50.81,50.78,50.8,7625.0,41.662,41.6702,41.6456,41.662,7625.0
2017-07-19 12:55:00,50.81,50.82,50.8,50.82,6170.0,41.6702,41.6784,41.662,41.6784,6170.0
2017-07-19 13:00:00,50.82,50.82,50.79,50.79,8185.0,41.6784,41.6784,41.6538,41.6538,8185.0
2017-07-19 13:05:00,50.8,50.81,50.78,50.81,6993.0,41.662,41.6702,41.6456,41.6702,6993.0
2017-07-19 13:10:00,50.81,50.81,50.79,50.8,5265.0,41.6702,41.6702,41.6538,41.662,5265.0
2017-07-19 13:15:00,50.8,50.81,50.78,50.79,6800.0,41.662,41.6702,41.6456,41.6538,6800.0
2017-07-19 13:20:00,50.79,50.81,50.79,50.81,6077.0,41.6538,41.6702,41.6538,41.6702,6077.0
2017-07-19 13:25:00,50.8,50.81,50.8,50.8,3652.0,41.662,41.6702,41.662,41.662,3652.0
2017-07-19 13:30:00,50.8,50.8,50.78,50.8,17694.0,41.662,41.662,41.6456,41.662,17694.0
2017-07-19 13:35:00,50.8,50.8,50.77,50.8,6130.0,41.662,41.662,41.6374,41.662,6130.0
2017-07-19 13:40:00,50.79,50.8,50.78,50.78,3206.0,41.6538,41.662,41.6456,41.6456,3206.0
2017-07-19 13:45:00,50.79,50.8,50.78,50.8,7306.0,41.6538,41.662,41.6456,41.662,7306.0
2017-07-19 13:50:00,50.8,50.8,50.79,50.8,2843.0,41.662,41.662,41.6538,41.662,2843.0
2017-07-19 13:55:00,50.8,50.8,50.79,50.8,5676.0,41.662,41.662,41.6538,41.662,5676.0
2017-07-19 14:00:00,50.8,50.82,50.79,50.82,12916.0,41.662,41.6784,41.6538,41.6784,12916.0
2017-07-19 14:05:00,50.82,50.92,50.81,50.92,23778.0,41.6784,41.7604,41.6702,41.7604,23778.0
2017-07-19 14:10:00,50.92,50.98,50.91,50.98,29380.0,41.7604,41.8096,41.7522,41.8096,29380.0
2017-07-19 14:15:00,50.97,51.0,50.97,51.0,25149.0,41.8014,41.826,41.8014,41.826,25149.0
2017-07-19 14:20:00,51.0,51.0,50.96,50.97,16882.0,41.826,41.826,41.7932,41.8014,16882.0
2017-07-19 14:25:00,50.96,50.96,50.93,50.94,9047.0,41.7932,41.7932,41.7686,41.7768,9047.0
2017-07-19 14:30:00,50.94,50.96,50.93,50.95,8925.0,41.7768,41.7932,41.7686,41.785,8925.0
2017-07-19 14:35:00,50.95,50.98,50.94,50.95,14563.0,41.785,41.8096,41.7768,41.785,14563.0
2017-07-19 14:40:00,50.96,50.98,50.95,50.98,4967.0,41.7932,41.8096,41.785,41.8096,4967.0
2017-07-19 14:45:00,50.98,51.0,50.95,50.96,12649.0,41.8096,41.826,41.785,41.7932,12649.0
2017-07-19 14:50:00,50.96,50.97,50.95,50.96,8559.0,41.7932,41.8014,41.785,41.7932,8559.0
2017-07-19 14:55:00,50.96,50.97,50.95,50.97,8260.0,41.7932,41.8014,41.785,41.8014,8260.0
2017-07-19 15:00:00,50.97,50.97,50.93,50.93,14124.0,41.8014,41.8014,41.7686,41.7686,14124.0
2017-07-19 15:05:00,50.94,50.96,50.93,50.96,13138.0,41.7768,41.7932,41.7686,41.7932,13138.0
2017-07-19 15:10:00,50.96,50.98,50.94,50.95,20283.0,41.7932,41.8096,41.7768,41.785,20283.0
2017-07-19 15:15:00,50.95,50.97,50.94,50.97,18299.0,41.785,41.8014,41.7768,41.8014,18299.0
2017-07-19 15:20:00,50.97,50.98,50.96,50.97,15129.0,41.8014,41.8096,41.7932,41.8014,15129.0
2017-07-19 15:25:00,50.97,51.01,50.97,51.01,17535.0,41.8014,41.8342,41.8014,41.8342,17535.0
2017-07-19 15:30:00,51.01,51.01,50.97,50.98,23348.0,41.8342,41.8342,41.8014,41.8096,23348.0
2017-07-19 15:35:00,50.98,50.99,50.97,50.98,28496.0,41.8096,41.8178,41.8014,41.8096,28496.0
2017-07-19 15:40:00,50.99,50.99,50.96,50.98,40343.0,41.8178,41.8178,41.7932,41.8096,40343.0
2017-07-19 15:45:00,50.98,50.99,50.97,50.99,31383.0,41.8096,41.8178,41.8014,41.8178,31383.0
2017-07-19 15:50:00,50.99,51.02,50.99,51.0,61568.0,41.8178,41.8424,41.8178,41.826,61568.0
2017-07-19 15:55:00,51.0,51.02,51.0,51.02,153091.0,41.826,41.8424,41.826,41.8424,153091.0
2017-07-20 09:30:00,50.99,51.08,50.9,51.07,45389.0,41.8178,41.8916,41.744,41.8834,45389.0
2017-07-20 09:35:00,51.07,51.14,50.95,50.99,19305.0,41.8834,41.9408,41.785,41.8178,19305.0
2017-07-20 09:40:00,51.0,51.05,50.96,50.99,13768.0,41.826,41.867,41.7932,41.8178,13768.0
2017-07-20 09:45:00,51.0,51.12,50.99,51.05,9615.0,41.826,41.9244,41.8178,41.867,9615.0
2017-07-20 09:50:00,51.05,51.08,51.03,51.07,8069.0,41.867,41.8916,41.8506,41.8834,8069.0
2017-07-20 09:55:00,51.07,51.11,51.0,51.1,29126.0,41.8834,41.9162,41.826,41.908,29126.0
2017-07-20 10:00:00,51.1,51.11,51.04,51.07,29898.0,41.908,41.9162,41.8588,41.8834,29898.0
2017-07-20 10:05:00,51.06,51.08,50.99,51.02,26431.0,41.8752,41.8916,41.8178,41.8424,26431.0
2017-07-20 10:10:00,51.03,51.08,51.02,51.06,11223.0,41.8506,41.8916,41.8424,41.8752,11223.0
2017-07-20 10:15:00,51.06,51.07,50.99,50.99,50289.0,41.8752,41.8834,41.8178,41.8178,50289.0
2017-07-20 10:20:00,50.99,51.09,50.95,51.05,35658.0,41.8178,41.8998,41.785,41.867,35658.0
2017-07-20 10:25:00,51.04,51.08,51.03,51.05,15870.0,41.8588,41.8916,41.8506,41.867,15870.0
2017-07-20 10:30:00,51.05,51.07,50.98,51.06,38711.0,41.867,41.8834,41.8096,41.8752,38711.0
2017-07-20 10:35:00,51.06,51.07,51.02,51.04,11115.0,41.8752,41.8834,41.8424,41.8588,11115.0
2017-07-20 10:40:00,51.04,51.1,51.04,51.05,18110.0,41.8588,41.908,41.8588,41.867,18110.0
2017-07-20 10:45:00,51.04,51.08,51.04,51.08,12054.0,41.8588,41.8916,41.8588,41.8916,12054.0
2017-07-20 10:50:00,51.07,51.08,51.01,51.03,35210.0,41.8834,41.8916,41.8342,41.8506,35210.0
2017-07-20 10:55:00,51.03,51.06,51.03,51.03,28123.0,41.8506,41.8752,41.8506,41.8506,28123.0
2017-07-20 11:00:00,51.04,51.06,50.99,51.05,76811.0,41.8588,41.8752,41.8178,41.867,76811.0
2017-07-20 11:05:00,51.06,51.06,51.01,51.01,14408.0,41.8752,41.8752,41.8342,41.8342,14408.0
2017-07-20 11:10:00,51.01,51.01,50.86,50.9,86250.0,41.8342,41.8342,41.7112,41.744,86250.0
2017-07-20 11:15:00,50.9,50.93,50.88,50.89,14348.0,41.744,41.7686,41.7276,41.7358,14348.0
2017-07-20 11:20:00,50.89,50.94,50.89,50.92,10769.0,41.7358,41.7768,41.7358,41.7604,10769.0
2017-07-20 11:25:00,50.91,50.92,50.88,50.88,9829.0,41.7522,41.7604,41.7276,41.7276,9829.0
2017-07-20 11:30:00,50.88,50.9,50.87,50.87,9417.0,41.7276,41.744,41.7194,41.7194,9417.0
2017-07-20 11:35:00,50.87,50.88,50.85,50.88,18751.0,41.7194,41.7276,41.703,41.7276,18751.0
2017-07-20 11:40:00,50.87,50.9,50.86,50.89,11397.0,41.7194,41.744,41.7112,41.7358,11397.0
2017-07-20 11:45:00,50.9,50.9,50.86,50.88,31858.0,41.744,41.744,41.7112,41.7276,31858.0
2017-07-20 11:50:00,50.87,50.88,50.85,50.85,10158.0,41.7194,41.7276,41.703,41.703,10158.0
2017-07-20 11:55:00,50.85,50.86,50.81,50.83,21721.0,41.703,41.7112,41.6702,41.6866,21721.0
2017-07-20 12:00:00,50.83,50.86,50.81,50.82,34429.0,41.6866,41.7112,41.6702,41.6784,34429.0
2017-07-20 12:05:00,50.81,50.84,50.8,50.81,36331.0,41.6702,41.6948,41.662,41.6702,36331.0
2017-07-20 12:10:00,50.82,50.91,50.81,50.91,18240.0,41.6784,41.7522,41.6702,41.7522,18240.0
2017-07-20 12:15:00,50.91,50.93,50.9,50.93,3210.0,41.7522,41.7686,41.744,41.7686,3210.0
2017-07-20 12:20:00,50.94,50.99,50.94,50.97,10231.0,41.7768,41.8178,41.7768,41.8014,10231.0
2017-07-20 12:25:00,50.97,51.0,50.94,50.95,77508.0,41.8014,41.826,41.7768,41.785,77508.0
2017-07-20 12:30:00,50.95,50.96,50.93,50.94,6076.0,41.785,41.7932,41.7686,41.7768,6076.0
2017-07-20 12:35:00,50.93,50.95,50.92,50.92,16720.0,41.7686,41.785,41.7604,41.7604,16720.0
2017-07-20 12:40:00,50.93,50.94,50.91,50.91,16951.0,41.7686,41.7768,41.7522,41.7522,16951.0
2017-07-20 12:45:00,50.91,50.92,50.9,50.91,15776.0,41.7522,41.7604,41.744,41.7522,15776.0
2017-07-20 12:50:00,50.91,50.91,50.87,50.87,19870.0,41.7522,41.7522,41.7194,41.7194,19870.0
2017-07-20 12:55:00,50.87,50.88,50.75,50.75,56337.0,41.7194,41.7276,41.6209,41.6209,56337.0
2017-07-20 13:00:00,50.76,50.77,50.7,50.72,30422.0,41.6291,41.6374,41.5799,41.5963,30422.0
2017-07-20 13:05:00,50.71,50.73,50.65,50.72,44678.0,41.5881,41.6045,41.5389,41.5963,44678.0
2017-07-20 13:10:00,50.71,50.72,50.69,50.72,7119.0,41.5881,41.5963,41.5717,41.5963,7119.0
2017-07-20 13:15:00,50.73,50.76,50.73,50.74,19379.0,41.6045,41.6291,41.6045,41.6127,19379.0
2017-07-20 13:20:00,50.74,50.75,50.73,50.74,11162.0,41.6127,41.6209,41.6045,41.6127,11162.0
2017-07-20 13:25:00,50.73,50.74,50.72,50.72,13120.0,41.6045,41.6127,41.5963,41.5963,13120.0
2017-07-20 13:30:00,50.72,50.73,50.71,50.72,10428.0,41.5963,41.6045,41.5881,41.5963,10428.0
2017-07-20 13:35:00,50.71,50.8,50.71,50.8,12945.0,41.5881,41.662,41.5881,41.662,12945.0
2017-07-20 13:40:00,50.8,50.85,50.8,50.85,7300.0,41.662,41.703,41.662,41.703,7300.0
2017-07-20 13:45:00,50.85,50.87,50.83,50.84,9839.0,41.703,41.7194,41.6866,41.6948,9839.0
2017-07-20 13:50:00,50.85,50.88,50.85,50.88,8050.0,41.703,41.7276,41.703,41.7276,8050.0
2017-07-20 13:55:00,50.87,50.89,50.87,50.88,6892.0,41.7194,41.7358,41.7194,41.7276,6892.0
2017-07-20 14:00:00,50.87,50.9,50.86,50.88,15596.0,41.7194,41.744,41.7112,41.7276,15596.0
2017-07-20 14:05:00,50.88,50.88,50.86,50.88,8757.0,41.7276,41.7276,41.7112,41.7276,8757.0
2017-07-20 14:10:00,50.88,50.88,50.87,50.88,6358.0,41.7276,41.7276,41.7194,41.7276,6358.0
2017-07-20 14:15:00,50.89,50.89,50.88,50.89,9668.0,41.7358,41.7358,41.7276,41.7358,9668.0
2017-07-20 14:20:00,50.88,50.88,50.87,50.88,2903.0,41.7276,41.7276,41.7194,41.7276,2903.0
2017-07-20 14:25:00,50.87,50.88,50.85,50.86,9856.0,41.7194,41.7276,41.703,41.7112,9856.0
2017-07-20 14:30:00,50.85,50.96,50.84,50.95,19183.0,41.703,41.7932,41.6948,41.785,19183.0
2017-07-20 14:35:00,50.95,50.95,50.89,50.92,23188.0,41.785,41.785,41.7358,41.7604,23188.0
2017-07-20 14:40:00,50.92,50.94,50.91,50.93,7716.0,41.7604,41.7768,41.7522,41.7686,7716.0
2017-07-20 14:45:00,50.92,50.95,50.92,50.95,9332.0,41.7604,41.785,41.7604,41.785,9332.0
2017-07-20 14:50:00,50.95,50.97,50.94,50.97,35116.0,41.785,41.8014,41.7768,41.8014,35116.0
2017-07-20 14:55:00,50.97,50.98,50.96,50.96,9872.0,41.8014,41.8096,41.7932,41.7932,9872.0
2017-07-20 15:00:00,50.97,50.97,50.96,50.97,9169.0,41.8014,41.8014,41.7932,41.8014,9169.0
2017-07-20 15:05:00,50.97,50.97,50.95,50.96,21065.0,41.8014,41.8014,41.785,41.7932,21065.0
2017-07-20 15:10:00,50.95,50.97,50.92,50.94,16668.0,41.785,41.8014,41.7604,41.7768,16668.0
2017-07-20 15:15:00,50.94,50.98,50.91,50.98,44538.0,41.7768,41.8096,41.7522,41.8096,44538.0
2017-07-20 15:20:00,50.98,50.98,50.94,50.96,11907.0,41.8096,41.8096,41.7768,41.7932,11907.0
2017-07-20 15:25:00,50.97,51.02,50.96,51.01,27187.0,41.8014,41.8424,41.7932,41.8342,27187.0
2017-07-20 15:30:00,51.01,51.02,50.97,50.98,28381.0,41.8342,41.8424,41.8014,41.8096,28381.0
2017-07-20 15:35:00,50.98,50.98,50.95,50.95,52343.0,41.8096,41.8096,41.785,41.785,52343.0
2017-07-20 15:40:00,50.96,50.96,50.86,50.87,80810.0,41.7932,41.7932,41.7112,41.7194,80810.0
2017-07-20 15:45:00,50.87,50.89,50.85,50.87,74366.0,41.7194,41.7358,41.703,41.7194,74366.0
2017-07-20 15:50:00,50.87,50.88,50.81,50.84,153233.0,41.7194,41.7276,41.6702,41.6948,153233.0
2017-07-20 15:55:00,50.84,50.84,50.8,50.83,191488.0,41.6948,41.6948,41.662,41.6866,191488.0
2017-07-21 09:30:00,50.74,51.02,50.74,50.85,126880.0,41.6127,41.8424,41.6127,41.703,126880.0
2017-07-21 09:35:00,50.85,50.85,50.72,50.72,11185.0,41.703,41.703,41.5963,41.5963,11185.0
2017-07-21 09:40:00,50.72,50.81,50.69,50.78,5225.0,41.5963,41.6702,41.5717,41.6456,5225.0
2017-07-21 09:45:00,50.79,50.82,50.7,50.72,18039.0,41.6538,41.6784,41.5799,41.5963,18039.0
2017-07-21 09:50:00,50.72,50.81,50.7,50.81,7548.0,41.5963,41.6702,41.5799,41.6702,7548.0
2017-07-21 09:55:00,50.81,50.85,50.79,50.82,14196.0,41.6702,41.703,41.6538,41.6784,14196.0
2017-07-21 10:00:00,50.83,50.87,50.82,50.83,8712.0,41.6866,41.7194,41.6784,41.6866,8712.0
2017-07-21 10:05:00,50.83,50.84,50.81,50.83,13256.0,41.6866,41.6948,41.6702,41.6866,13256.0
2017-07-21 10:10:00,50.83,50.86,50.81,50.82,17279.0,41.6866,41.7112,41.6702,41.6784,17279.0
2017-07-21 10:15:00,50.83,50.87,50.83,50.85,5039.0,41.6866,41.7194,41.6866,41.703,5039.0
2017-07-21 10:20:00,50.86,50.91,50.86,50.9,8043.0,41.7112,41.7522,41.7112,41.744,8043.0
2017-07-21 10:25:00,50.9,50.9,50.83,50.84,7776.0,41.744,41.744,41.6866,41.6948,7776.0
2017-07-21 10:30:00,50.84,50.85,50.82,50.82,6405.0,41.6948,41.703,41.6784,41.6784,6405.0
2017-07-21 10:35:00,50.83,50.86,50.82,50.86,5404.0,41.6866,41.7112,41.6784,41.7112,5404.0
2017-07-21 10:40:00,50.87,50.87,50.82,50.82,7857.0,41.7194,41.7194,41.6784,41.6784,7857.0
2017-07-21 10:45:00,50.83,50.85,50.82,50.84,9470.0,41.6866,41.703,41.6784,41.6948,9470.0
2017-07-21 10:50:00,50.84,50.84,50.79,50.81,6904.0,41.6948,41.6948,41.6538,41.6702,6904.0
2017-07-21 10:55:00,50.81,50.81,50.78,50.78,5100.0,41.6702,41.6702,41.6456,41.6456,5100.0
2017-07-21 11:00:00,50.79,50.81,50.78,50.79,7203.0,41.6538,41.6702,41.6456,41.6538,7203.0
2017-07-21 11:05:00,50.79,50.8,50.77,50.78,6001.0,41.6538,41.662,41.6374,41.6456,6001.0
2017-07-21 11:10:00,50.78,50.85,50.78,50.85,5689.0,41.6456,41.703,41.6456,41.703,5689.0
2017-07-21 11:15:00,50.84,50.88,50.84,50.88,7044.0,41.6948,41.7276,41.6948,41.7276,7044.0
2017-07-21 11:20:00,50.88,50.89,50.86,50.86,13117.0,41.7276,41.7358,41.7112,41.7112,13117.0
2017-07-21 11:25:00,50.86,50.87,50.83,50.87,11921.0,41.7112,41.7194,41.6866,41.7194,11921.0
2017-07-21 11:30:00,50.87,50.9,50.86,50.89,12179.0,41.7194,41.744,41.7112,41.7358,12179.0
2017-07-21 11:35:00,50.9,50.93,50.89,50.91,10194.0,41.744,41.7686,41.7358,41.7522,10194.0
2017-07-21 11:40:00,50.91,50.95,50.9,50.95,11417.0,41.7522,41.785,41.744,41.785,11417.0
2017-07-21 11:45:00,50.95,50.97,50.93,50.93,9434.0,41.785,41.8014,41.7686,41.7686,9434.0
2017-07-21 11:50:00,50.94,50.98,50.93,50.98,11592.0,41.7768,41.8096,41.7686,41.8096,11592.0
2017-07-21 11:55:00,50.98,50.99,50.96,50.98,4373.0,41.8096,41.8178,41.7932,41.8096,4373.0
2017-07-21 12:00:00,50.99,51.01,50.98,50.98,9202.0,41.8178,41.8342,41.8096,41.8096,9202.0
2017-07-21 12:05:00,50.98,50.99,50.93,50.93,14902.0,41.8096,41.8178,41.7686,41.7686,14902.0
2017-07-21 12:10:00,50.92,50.92,50.87,50.88,4998.0,41.7604,41.7604,41.7194,41.7276,4998.0
2017-07-21 12:15:00,50.88,50.91,50.87,50.91,8108.0,41.7276,41.7522,41.7194,41.7522,8108.0
2017-07-21 12:20:00,50.9,50.93,50.9,50.92,2110.0,41.744,41.7686,41.744,41.7604,2110.0
2017-07-21 12:25:00,50.91,50.94,50.9,50.94,15683.0,41.7522,41.7768,41.744,41.7768,15683.0
2017-07-21 12:30:00,50.93,50.96,50.92,50.94,9560.0,41.7686,41.7932,41.7604,41.7768,9560.0
2017-07-21 12:35:00,50.94,50.99,50.94,50.99,10470.0,41.7768,41.8178,41.7768,41.8178,10470.0
2017-07-21 12:40:00,51.0,51.0,50.97,50.97,7658.0,41.826,41.826,41.8014,41.8014,7658.0
2017-07-21 12:45:00,50.98,51.03,50.97,51.03,5610.0,41.8096,41.8506,41.8014,41.8506,5610.0
2017-07-21 12:50:00,51.03,51.05,51.02,51.03,7370.0,41.8506,41.867,41.8424,41.8506,7370.0
2017-07-21 12:55:00,51.03,51.05,51.02,51.04,7790.0,41.8506,41.867,41.8424,41.8588,7790.0
2017-07-21 13:00:00,51.04,51.05,51.04,51.04,5498.0,41.8588,41.867,41.8588,41.8588,5498.0
2017-07-21 13:05:00,51.05,51.1,51.05,51.09,11213.0,41.867,41.908,41.867,41.8998,11213.0
2017-07-21 13:10:00,51.09,51.09,51.07,51.09,14387.0,41.8998,41.8998,41.8834,41.8998,14387.0
2017-07-21 13:15:00,51.09,51.1,51.08,51.09,8733.0,41.8998,41.908,41.8916,41.8998,8733.0
2017-07-21 13:20:00,51.09,51.09,51.07,51.08,11368.0,41.8998,41.8998,41.8834,41.8916,11368.0
2017-07-21 13:25:00,51.07,51.08,51.05,51.08,9574.0,41.8834,41.8916,41.867,41.8916,9574.0
2017-07-21 13:30:00,51.08,51.09,51.06,51.08,10775.0,41.8916,41.8998,41.8752,41.8916,10775.0
2017-07-21 13:35:00,51.07,51.09,51.06,51.08,19505.0,41.8834,41.8998,41.8752,41.8916,19505.0
2017-07-21 13:40:00,51.08,51.1,51.07,51.1,12013.0,41.8916,41.908,41.8834,41.908,12013.0
2017-07-21 13:45:00,51.1,51.13,51.09,51.13,26734.0,41.908,41.9326,41.8998,41.9326,26734.0
2017-07-21 13:50:00,51.13,51.15,51.09,51.1,15978.0,41.9326,41.949,41.8998,41.908,15978.0
2017-07-21 13:55:00,51.09,51.1,51.09,51.1,4750.0,41.8998,41.908,41.8998,41.908,4750.0
2017-07-21 14:00:00,51.1,51.11,51.1,51.1,12111.0,41.908,41.9162,41.908,41.908,12111.0
2017-07-21 14:05:00,51.1,51.11,51.07,51.09,20204.0,41.908,41.9162,41.8834,41.8998,20204.0
2017-07-21 14:10:00,51.1,51.11,51.07,51.08,7953.0,41.908,41.9162,41.8834,41.8916,7953.0
2017-07-21 14:15:00,51.08,51.09,51.04,51.06,14821.0,41.8916,41.8998,41.8588,41.8752,14821.0
2017-07-21 14:20:00,51.07,51.07,51.03,51.03,5027.0,41.8834,41.8834,41.8506,41.8506,5027.0
2017-07-21 14:25:00,51.03,51.05,51.02,51.02,16334.0,41.8506,41.867,41.8424,41.8424,16334.0
2017-07-21 14:30:00,51.03,51.06,51.02,51.06,5036.0,41.8506,41.8752,41.8424,41.8752,5036.0
2017-07-21 14:35:00,51.05,51.05,51.02,51.03,4700.0,41.867,41.867,41.8424,41.8506,4700.0
2017-07-21 14:40:00,51.03,51.05,51.02,51.04,9145.0,41.8506,41.867,41.8424,41.8588,9145.0
2017-07-21 14:45:00,51.04,51.05,51.03,51.04,7874.0,41.8588,41.867,41.8506,41.8588,7874.0
2017-07-21 14:50:00,51.03,51.05,51.02,51.02,11444.0,41.8506,41.867,41.8424,41.8424,11444.0
2017-07-21 14:55:00,51.02,51.04,51.02,51.03,13813.0,41.8424,41.8588,41.8424,41.8506,13813.0
2017-07-21 15:00:00,51.02,51.06,51.02,51.05,10776.0,41.8424,41.8752,41.8424,41.867,10776.0
2017-07-21 15:05:00,51.04,51.05,51.02,51.05,11882.0,41.8588,41.867,41.8424,41.867,11882.0
2017-07-21 15:10:00,51.04,51.06,51.04,51.05,10840.0,41.8588,41.8752,41.8588,41.867,10840.0
2017-07-21 15:15:00,51.05,51.07,51.05,51.06,8554.0,41.867,41.8834,41.867,41.8752,8554.0
2017-07-21 15:20:00,51.07,51.08,51.06,51.07,20358.0,41.8834,41.8916,41.8752,41.8834,20358.0
2017-07-21 15:25:00,51.07,51.09,51.06,51.08,16635.0,41.8834,41.8998,41.8752,41.8916,16635.0
2017-07-21 15:30:00,51.08,51.09,51.07,51.09,20151.0,41.8916,41.8998,41.8834,41.8998,20151.0
2017-07-21 15:35:00,51.09,51.12,51.09,51.09,17525.0,41.8998,41.9244,41.8998,41.8998,17525.0
2017-07-21 15:40:00,51.1,51.1,51.08,51.09,18922.0,41.908,41.908,41.8916,41.8998,18922.0
2017-07-21 15:45:00,51.09,51.1,51.08,51.1,24335.0,41.8998,41.908,41.8916,41.908,24335.0
2017-07-21 15:50:00,51.1,51.13,51.09,51.13,57019.0,41.908,41.9326,41.8998,41.9326,57019.0
2017-07-21 15:55:00,51.12,51.12,51.08,51.12,151782.0,41.9244,41.9244,41.8916,41.9244,151782.0
2017-07-24 09:30:00,51.06,51.3,51.06,51.15,22928.0,41.8752,42.072,41.8752,41.949,22928.0
2017-07-24 09:35:00,51.14,51.15,50.95,50.95,14191.0,41.9408,41.949,41.785,41.785,14191.0
2017-07-24 09:40:00,50.99,50.99,50.92,50.96,24249.0,41.8178,41.8178,41.7604,41.7932,24249.0
2017-07-24 09:45:00,50.97,51.06,50.96,51.03,20092.0,41.8014,41.8752,41.7932,41.8506,20092.0
2017-07-24 09:50:00,51.02,51.07,51.02,51.05,8231.0,41.8424,41.8834,41.8424,41.867,8231.0
2017-07-24 09:55:00,51.05,51.06,51.01,51.05,10350.0,41.867,41.8752,41.8342,41.867,10350.0
2017-07-24 10:00:00,51.05,51.05,50.93,50.99,16741.0,41.867,41.867,41.7686,41.8178,16741.0
2017-07-24 10:05:00,50.99,51.06,50.94,51.05,12588.0,41.8178,41.8752,41.7768,41.867,12588.0
2017-07-24 10:10:00,51.06,51.12,51.04,51.04,8651.0,41.8752,41.9244,41.8588,41.8588,8651.0
2017-07-24 10:15:00,51.04,51.11,51.04,51.11,6250.0,41.8588,41.9162,41.8588,41.9162,6250.0
2017-07-24 10:20:00,51.11,51.16,51.1,51.15,12699.0,41.9162,41.9572,41.908,41.949,12699.0
2017-07-24 10:25:00,51.15,51.2,51.15,51.16,61779.0,41.949,41.99,41.949,41.9572,61779.0
2017-07-24 10:30:00,51.16,51.21,51.15,51.18,20976.0,41.9572,41.9982,41.949,41.9736,20976.0
2017-07-24 10:35:00,51.18,51.22,51.17,51.21,17346.0,41.9736,42.0064,41.9654,41.9982,17346.0
2017-07-24 10:40:00,51.21,51.27,51.21,51.23,15035.0,41.9982,42.0474,41.9982,42.0146,15035.0
2017-07-24 10:45:00,51.24,51.29,51.23,51.28,19678.0,42.0228,42.0638,42.0146,42.0556,19678.0
2017-07-24 10:50:00,51.29,51.31,51.24,51.25,36584.0,42.0638,42.0802,42.0228,42.031,36584.0
2017-07-24 10:55:00,51.24,51.29,51.24,51.29,14992.0,42.0228,42.0638,42.0228,42.0638,14992.0
2017-07-24 11:00:00,51.28,51.32,51.27,51.31,22324.0,42.0556,42.0884,42.0474,42.0802,22324.0
2017-07-24 11:05:00,51.31,51.33,51.28,51.3,27995.0,42.0802,42.0966,42.0556,42.072,27995.0
2017-07-24 11:10:00,51.31,51.39,51.3,51.38,20810.0,42.0802,42.1458,42.072,42.1376,20810.0
2017-07-24 11:15:00,51.38,51.44,51.37,51.44,18887.0,42.1376,42.1868,42.1294,42.1868,18887.0
2017-07-24 11:20:00,51.43,51.44,51.4,51.42,24447.0,42.1786,42.1868,42.154,42.1704,24447.0
2017-07-24 11:25:00,51.43,51.47,51.42,51.45,18227.0,42.1786,42.2114,42.1704,42.195,18227.0
2017-07-24 11:30:00,51.46,51.48,51.44,51.44,23366.0,42.2032,42.2196,42.1868,42.1868,23366.0
2017-07-24 11:35:00,51.45,51.49,51.44,51.48,13835.0,42.195,42.2278,42.1868,42.2196,13835.0
2017-07-24 11:40:00,51.49,51.55,51.49,51.52,29902.0,42.2278,42.277,42.2278,42.2524,29902.0
2017-07-24 11:45:00,51.53,51.57,51.52,51.55,22339.0,42.2606,42.2934,42.2524,42.277,22339.0
2017-07-24 11:50:00,51.55,51.57,51.53,51.56,23232.0,42.277,42.2934,42.2606,42.2852,23232.0
2017-07-24 11:55:00,51.55,51.6,51.55,51.6,12016.0,42.277,42.318,42.277,42.318,12016.0
2017-07-24 12:00:00,51.6,51.61,51.58,51.59,16449.0,42.318,42.3262,42.3016,42.3098,16449.0
2017-07-24 12:05:00,51.6,51.6,51.53,51.53,9055.0,42.318,42.318,42.2606,42.2606,9055.0
2017-07-24 12:10:00,51.54,51.57,51.53,51.57,10175.0,42.2688,42.2934,42.2606,42.2934,10175.0
2017-07-24 12:15:00,51.57,51.6,51.55,51.6,12959.0,42.2934,42.318,42.277,42.318,12959.0
2017-07-24 12:20:00,51.6,51.6,51.58,51.58,6721.0,42.318,42.318,42.3016,42.3016,6721.0
2017-07-24 12:25:00,51.59,51.59,51.53,51.54,9581.0,42.3098,42.3098,42.2606,42.2688,9581.0
2017-07-24 12:30:00,51.54,51.54,51.52,51.52,4004.0,42.2688,42.2688,42.2524,42.2524,4004.0
2017-07-24 12:35:00,51.52,51.55,51.52,51.55,7312.0,42.2524,42.277,42.2524,42.277,7312.0
2017-07-24 12:40:00,51.55,51.55,51.53,51.53,15752.0,42.277,42.277,42.2606,42.2606,15752.0
2017-07-24 12:45:00,51.54,51.56,51.53,51.56,20832.0,42.2688,42.2852,42.2606,42.2852,20832.0
2017-07-24 12:50:00,51.56,51.56,51.55,51.55,6839.0,42.2852,42.2852,42.277,42.277,6839.0
2017-07-24 12:55:00,51.55,51.56,51.54,51.55,13767.0,42.277,42.2852,42.2688,42.277,13767.0
2017-07-24 13:00:00,51.55,51.55,51.54,51.55,3882.0,42.277,42.277,42.2688,42.277,3882.0
2017-07-24 13:05:00,51.54,51.57,51.54,51.55,13212.0,42.2688,42.2934,42.2688,42.277,13212.0
2017-07-24 13:10:00,51.56,51.57,51.55,51.57,7467.0,42.2852,42.2934,42.277,42.2934,7467.0
2017-07-24 13:15:00,51.57,51.61,51.57,51.61,20368.0,42.2934,42.3262,42.2934,42.3262,20368.0
2017-07-24 13:20:00,51.61,51.62,51.59,51.62,48820.0,42.3262,42.3344,42.3098,42.3344,48820.0
2017-07-24 13:25:00,51.61,51.62,51.6,51.62,11485.0,42.3262,42.3344,42.318,42.3344,11485.0
2017-07-24 13:30:00,51.61,51.62,51.58,51.58,12264.0,42.3262,42.3344,42.3016,42.3016,12264.0
2017-07-24 13:35:00,51.59,51.61,51.58,51.6,10122.0,42.3098,42.3262,42.3016,42.318,10122.0
2017-07-24 13:40:00,51.6,51.62,51.59,51.62,9174.0,42.318,42.3344,42.3098,42.3344,9174.0
2017-07-24 13:45:00,51.62,51.65,51.61,51.65,12860.0,42.3344,42.3591,42.3262,42.3591,12860.0
2017-07-24 13:50:00,51.65,51.67,51.64,51.66,33637.0,42.3591,42.3755,42.3509,42.3673,33637.0
2017-07-24 13:55:00,51.66,51.69,51.64,51.69,24574.0,42.3673,42.3919,42.3509,42.3919,24574.0
2017-07-24 14:00:00,51.69,51.73,51.68,51.73,15813.0,42.3919,42.4247,42.3837,42.4247,15813.0
2017-07-24 14:05:00,51.73,51.75,51.71,51.75,32031.0,42.4247,42.4411,42.4083,42.4411,32031.0
2017-07-24 14:10:00,51.75,51.76,51.73,51.74,21749.0,42.4411,42.4493,42.4247,42.4329,21749.0
2017-07-24 14:15:00,51.74,51.75,51.71,51.71,11355.0,42.4329,42.4411,42.4083,42.4083,11355.0
2017-07-24 14:20:00,51.71,51.72,51.69,51.7,10975.0,42.4083,42.4165,42.3919,42.4001,10975.0
2017-07-24 14:25:00,51.7,51.7,51.68,51.69,10972.0,42.4001,42.4001,42.3837,42.3919,10972.0
2017-07-24 14:30:00,51.68,51.74,51.68,51.73,12229.0,42.3837,42.4329,42.3837,42.4247,12229.0
2017-07-24 14:35:00,51.74,51.77,51.74,51.77,17688.0,42.4329,42.4575,42.4329,42.4575,17688.0
2017-07-24 14:40:00,51.77,51.78,51.76,51.78,19225.0,42.4575,42.4657,42.4493,42.4657,19225.0
2017-07-24 14:45:00,51.77,51.79,51.72,51.73,41085.0,42.4575,42.4739,42.4165,42.4247,41085.0
2017-07-24 14:50:00,51.73,51.73,51.63,51.63,22956.0,42.4247,42.4247,42.3427,42.3427,22956.0
2017-07-24 14:55:00,51.63,51.64,51.59,51.59,24144.0,42.3427,42.3509,42.3098,42.3098,24144.0
2017-07-24 15:00:00,51.59,51.62,51.59,51.61,22847.0,42.3098,42.3344,42.3098,42.3262,22847.0
2017-07-24 15:05:00,51.62,51.62,51.56,51.56,26708.0,42.3344,42.3344,42.2852,42.2852,26708.0
2017-07-24 15:10:00,51.56,51.62,51.56,51.61,17958.0,42.2852,42.3344,42.2852,42.3262,17958.0
2017-07-24 15:15:00,51.62,51.66,51.61,51.66,22606.0,42.3344,42.3673,42.3262,42.3673,22606.0
2017-07-24 15:20:00,51.66,51.71,51.65,51.7,29856.0,42.3673,42.4083,42.3591,42.4001,29856.0
2017-07-24 15:25:00,51.71,51.74,51.7,51.71,42067.0,42.4083,42.4329,42.4001,42.4083,42067.0
2017-07-24 15:30:00,51.71,51.72,51.67,51.68,17160.0,42.4083,42.4165,42.3755,42.3837,17160.0
2017-07-24 15:35:00,51.68,51.69,51.66,51.69,35864.0,42.3837,42.3919,42.3673,42.3919,35864.0
2017-07-24 15:40:00,51.68,51.69,51.65,51.67,35118.0,42.3837,42.3919,42.3591,42.3755,35118.0
2017-07-24 15:45:00,51.66,51.67,51.64,51.64,49256.0,42.3673,42.3755,42.3509,42.3509,49256.0
2017-07-24 15:50:00,51.65,51.65,51.61,51.62,46913.0,42.3591,42.3591,42.3262,42.3344,46913.0
2017-07-24 15:55:00,51.62,51.62,51.54,51.55,217352.0,42.3344,42.3344,42.2688,42.277,217352.0
2017-07-25 09:30:00,51.71,51.75,51.5,51.63,52931.0,42.4083,42.4411,42.236,42.3427,52931.0
2017-07-25 09:35:00,51.6,51.68,51.6,51.6,11790.0,42.318,42.3837,42.318,42.318,11790.0
2017-07-25 09:40:00,51.6,51.71,51.6,51.62,22307.0,42.318,42.4083,42.318,42.3344,22307.0
2017-07-25 09:45:00,51.61,51.75,51.6,51.69,24062.0,42.3262,42.4411,42.318,42.3919,24062.0
2017-07-25 09:50:00,51.7,51.75,51.7,51.72,13725.0,42.4001,42.4411,42.4001,42.4165,13725.0
2017-07-25 09:55:00,51.69,51.77,51.69,51.77,12997.0,42.3919,42.4575,42.3919,42.4575,12997.0
2017-07-25 10:00:00,51.77,51.8,51.72,51.75,18980.0,42.4575,42.4821,42.4165,42.4411,18980.0
2017-07-25 10:05:00,51.77,51.78,51.66,51.66,13811.0,42.4575,42.4657,42.3673,42.3673,13811.0
2017-07-25 10:10:00,51.67,51.7,51.65,51.69,24011.0,42.3755,42.4001,42.3591,42.3919,24011.0
2017-07-25 10:15:00,51.69,51.71,51.66,51.67,19332.0,42.3919,42.4083,42.3673,42.3755,19332.0
2017-07-25 10:20:00,51.68,51.69,51.67,51.67,22768.0,42.3837,42.3919,42.3755,42.3755,22768.0
2017-07-25 10:25:00,51.67,51.71,51.66,51.7,19300.0,42.3755,42.4083,42.3673,42.4001,19300.0
2017-07-25 10:30:00,51.7,51.76,51.7,51.73,18459.0,42.4001,42.4493,42.4001,42.4247,18459.0
2017-07-25 10:35:00,51.73,51.75,51.7,51.71,11758.0,42.4247,42.4411,42.4001,42.4083,11758.0
2017-07-25 10:40:00,51.72,51.75,51.7,51.74,46475.0,42.4165,42.4411,42.4001,42.4329,46475.0
2017-07-25 10:45:00,51.73,51.78,51.72,51.77,41495.0,42.4247,42.4657,42.4165,42.4575,41495.0
2017-07-25 10:50:00,51.76,51.77,51.73,51.76,16682.0,42.4493,42.4575,42.4247,42.4493,16682.0
2017-07-25 10:55:00,51.75,51.76,51.72,51.74,17063.0,42.4411,42.4493,42.4165,42.4329,17063.0
2017-07-25 11:00:00,51.75,51.8,51.75,51.79,22262.0,42.4411,42.4821,42.4411,42.4739,22262.0
2017-07-25 11:05:00,51.78,51.79,51.76,51.79,24664.0,42.4657,42.4739,42.4493,42.4739,24664.0
2017-07-25 11:10:00,51.78,51.8,51.78,51.8,14633.0,42.4657,42.4821,42.4657,42.4821,14633.0
2017-07-25 11:15:00,51.8,51.81,51.77,51.8,44257.0,42.4821,42.4903,42.4575,42.4821,44257.0
2017-07-25 11:20:00,51.8,51.81,51.79,51.81,15664.0,42.4821,42.4903,42.4739,42.4903,15664.0
2017-07-25 11:25:00,51.81,51.88,51.81,51.87,24710.0,42.4903,42.5477,42.4903,42.5395,24710.0
2017-07-25 11:30:00,51.86,51.87,51.83,51.87,26947.0,42.5313,42.5395,42.5067,42.5395,26947.0
2017-07-25 11:35:00,51.87,51.88,51.84,51.85,24159.0,42.5395,42.5477,42.5149,42.5231,24159.0
2017-07-25 11:40:00,51.86,51.87,51.85,51.86,16842.0,42.5313,42.5395,42.5231,42.5313,16842.0
2017-07-25 11:45:00,51.86,51.87,51.84,51.85,33697.0,42.5313,42.5395,42.5149,42.5231,33697.0
2017-07-25 11:50:00,51.85,51.9,51.85,51.88,25913.0,42.5231,42.5641,42.5231,42.5477,25913.0
2017-07-25 11:55:00,51.88,51.88,51.8,51.8,14756.0,42.5477,42.5477,42.4821,42.4821,14756.0
2017-07-25 12:00:00,51.8,51.87,51.8,51.87,15229.0,42.4821,42.5395,42.4821,42.5395,15229.0
2017-07-25 12:05:00,51.87,51.89,51.86,51.88,14929.0,42.5395,42.5559,42.5313,42.5477,14929.0
2017-07-25 12:10:00,51.88,51.89,51.87,51.88,12967.0,42.5477,42.5559,42.5395,42.5477,12967.0
2017-07-25 12:15:00,51.88,51.9,51.87,51.87,9157.0,42.5477,42.5641,42.5395,42.5395,9157.0
2017-07-25 12:20:00,51.87,51.88,51.86,51.86,15299.0,42.5395,42.5477,42.5313,42.5313,15299.0
2017-07-25 12:25:00,51.86,51.89,51.85,51.89,16584.0,42.5313,42.5559,42.5231,42.5559,16584.0
2017-07-25 12:30:00,51.89,51.91,51.87,51.91,17724.0,42.5559,42.5723,42.5395,42.5723,17724.0
2017-07-25 12:35:00,51.9,51.92,51.88,51.91,25441.0,42.5641,42.5805,42.5477,42.5723,25441.0
2017-07-25 12:40:00,51.91,51.92,51.89,51.9,35288.0,42.5723,42.5805,42.5559,42.5641,35288.0
2017-07-25 12:45:00,51.9,51.92,51.89,51.91,19238.0,42.5641,42.5805,42.5559,42.5723,19238.0
2017-07-25 12:50:00,51.9,51.91,51.89,51.91,14578.0,42.5641,42.5723,42.5559,42.5723,14578.0
2017-07-25 12:55:00,51.91,51.95,51.9,51.94,21787.0,42.5723,42.6051,42.5641,42.5969,21787.0
2017-07-25 13:00:00,51.94,51.97,51.94,51.96,26131.0,42.5969,42.6215,42.5969,42.6133,26131.0
2017-07-25 13:05:00,51.95,51.98,51.93,51.97,25351.0,42.6051,42.6297,42.5887,42.6215,25351.0
2017-07-25 13:10:00,51.97,52.0,51.96,51.97,44293.0,42.6215,42.6461,42.6133,42.6215,44293.0
2017-07-25 13:15:00,51.97,51.97,51.95,51.97,11129.0,42.6215,42.6215,42.6051,42.6215,11129.0
2017-07-25 13:20:00,51.97,51.98,51.95,51.98,9486.0,42.6215,42.6297,42.6051,42.6297,9486.0
2017-07-25 13:25:00,51.98,52.0,51.98,51.99,25394.0,42.6297,42.6461,42.6297,42.6379,25394.0
2017-07-25 13:30:00,52.0,52.01,51.99,52.0,22830.0,42.6461,42.6543,42.6379,42.6461,22830.0
2017-07-25 13:35:00,52.0,52.06,52.0,52.05,21373.0,42.6461,42.6953,42.6461,42.6871,21373.0
2017-07-25 13:40:00,52.06,52.07,52.02,52.03,15342.0,42.6953,42.7035,42.6625,42.6707,15342.0
2017-07-25 13:45:00,52.03,52.04,51.99,52.0,17788.0,42.6707,42.6789,42.6379,42.6461,17788.0
2017-07-25 13:50:00,52.0,52.01,51.99,52.01,32819.0,42.6461,42.6543,42.6379,42.6543,32819.0
2017-07-25 13:55:00,52.0,52.01,51.96,51.97,41721.0,42.6461,42.6543,42.6133,42.6215,41721.0
2017-07-25 14:00:00,51.96,51.98,51.96,51.98,15044.0,42.6133,42.6297,42.6133,42.6297,15044.0
2017-07-25 14:05:00,51.99,51.99,51.95,51.98,22386.0,42.6379,42.6379,42.6051,42.6297,22386.0
2017-07-25 14:10:00,51.98,51.99,51.96,51.98,13065.0,42.6297,42.6379,42.6133,42.6297,13065.0
2017-07-25 14:15:00,51.98,51.99,51.94,51.94,27220.0,42.6297,42.6379,42.5969,42.5969,27220.0
2017-07-25 14:20:00,51.95,51.96,51.94,51.95,9222.0,42.6051,42.6133,42.5969,42.6051,9222.0
2017-07-25 14:25:00,51.95,51.98,51.95,51.98,17333.0,42.6051,42.6297,42.6051,42.6297,17333.0
2017-07-25 14:30:00,51.98,51.98,51.94,51.96,11445.0,42.6297,42.6297,42.5969,42.6133,11445.0
2017-07-25 14:35:00,51.96,51.98,51.95,51.98,15310.0,42.6133,42.6297,42.6051,42.6297,15310.0
2017-07-25 14:40:00,51.98,51.99,51.95,51.96,12212.0,42.6297,42.6379,42.6051,42.6133,12212.0
2017-07-25 14:45:00,51.95,51.96,51.92,51.96,21264.0,42.6051,42.6133,42.5805,42.6133,21264.0
2017-07-25 14:50:00,51.96,51.98,51.95,51.97,18252.0,42.6133,42.6297,42.6051,42.6215,18252.0
2017-07-25 14:55:00,51.97,51.97,51.93,51.93,15808.0,42.6215,42.6215,42.5887,42.5887,15808.0
2017-07-25 15:00:00,51.93,51.95,51.92,51.94,22414.0,42.5887,42.6051,42.5805,42.5969,22414.0
2017-07-25 15:05:00,51.94,51.95,51.92,51.94,22022.0,42.5969,42.6051,42.5805,42.5969,22022.0
2017-07-25 15:10:00,51.94,51.95,51.93,51.94,20763.0,42.5969,42.6051,42.5887,42.5969,20763.0
2017-07-25 15:15:00,51.94,51.95,51.93,51.93,22277.0,42.5969,42.6051,42.5887,42.5887,22277.0
2017-07-25 15:20:00,51.94,51.94,51.93,51.93,28131.0,42.5969,42.5969,42.5887,42.5887,28131.0
2017-07-25 15:25:00,51.93,51.94,51.9,51.94,30600.0,42.5887,42.5969,42.5641,42.5969,30600.0
2017-07-25 15:30:00,51.94,51.95,51.93,51.95,24804.0,42.5969,42.6051,42.5887,42.6051,24804.0
2017-07-25 15:35:00,51.95,51.99,51.94,51.99,28620.0,42.6051,42.6379,42.5969,42.6379,28620.0
2017-07-25 15:40:00,51.99,51.99,51.97,51.97,30044.0,42.6379,42.6379,42.6215,42.6215,30044.0
2017-07-25 15:45:00,51.98,51.98,51.92,51.92,55869.0,42.6297,42.6297,42.5805,42.5805,55869.0
2017-07-25 15:50:00,51.92,51.93,51.92,51.92,61183.0,42.5805,42.5887,42.5805,42.5805,61183.0
2017-07-25 15:55:00,51.92,51.98,51.92,51.97,181002.0,42.5805,42.6297,42.5805,42.6215,181002.0
2017-07-26 09:30:00,52.0,52.07,51.99,52.05,32951.0,42.6461,42.7035,42.6379,42.6871,32951.0
2017-07-26 09:35:00,52.05,52.06,51.96,52.0,10641.0,42.6871,42.6953,42.6133,42.6461,10641.0
2017-07-26 09:40:00,52.0,52.02,51.97,52.0,12300.0,42.6461,42.6625,42.6215,42.6461,12300.0
2017-07-26 09:45:00,51.99,52.01,51.95,52.0,11606.0,42.6379,42.6543,42.6051,42.6461,11606.0
2017-07-26 09:50:00,52.0,52.03,51.98,52.02,21611.0,42.6461,42.6707,42.6297,42.6625,21611.0
2017-07-26 09:55:00,52.01,52.06,52.01,52.04,20915.0,42.6543,42.6953,42.6543,42.6789,20915.0
2017-07-26 10:00:00,52.04,52.1,52.04,52.09,9945.0,42.6789,42.7281,42.6789,42.7199,9945.0
2017-07-26 10:05:00,52.09,52.13,52.07,52.09,24225.0,42.7199,42.7527,42.7035,42.7199,24225.0
2017-07-26 10:10:00,52.1,52.16,52.09,52.15,14704.0,42.7281,42.7773,42.7199,42.7691,14704.0
2017-07-26 10:15:00,52.16,52.21,52.14,52.19,13989.0,42.7773,42.8183,42.7609,42.8019,13989.0
2017-07-26 10:20:00,52.19,52.21,52.18,52.2,7730.0,42.8019,42.8183,42.7937,42.8101,7730.0
2017-07-26 10:25:00,52.2,52.2,52.17,52.19,20554.0,42.8101,42.8101,42.7855,42.8019,20554.0
2017-07-26 10:30:00,52.2,52.21,52.16,52.18,14487.0,42.8101,42.8183,42.7773,42.7937,14487.0
2017-07-26 10:35:00,52.18,52.22,52.17,52.22,13470.0,42.7937,42.8265,42.7855,42.8265,13470.0
2017-07-26 10:40:00,52.21,52.25,52.21,52.23,10205.0,42.8183,42.8511,42.8183,42.8347,10205.0
2017-07-26 10:45:00,52.23,52.27,52.22,52.26,14146.0,42.8347,42.8675,42.8265,42.8593,14146.0
2017-07-26 10:50:00,52.25,52.26,52.18,52.19,20900.0,42.8511,42.8593,42.7937,42.8019,20900.0
2017-07-26 10:55:00,52.19,52.21,52.18,52.2,21255.0,42.8019,42.8183,42.7937,42.8101,21255.0
2017-07-26 11:00:00,52.19,52.23,52.19,52.22,13274.0,42.8019,42.8347,42.8019,42.8265,13274.0
2017-07-26 11:05:00,52.21,52.21,52.18,52.19,8243.0,42.8183,42.8183,42.7937,42.8019,8243.0
2017-07-26 11:10:00,52.19,52.21,52.18,52.18,8089.0,42.8019,42.8183,42.7937,42.7937,8089.0
2017-07-26 11:15:00,52.19,52.2,52.18,52.19,8507.0,42.8019,42.8101,42.7937,42.8019,8507.0
2017-07-26 11:20:00,52.18,52.18,52.14,52.16,10114.0,42.7937,42.7937,42.7609,42.7773,10114.0
2017-07-26 11:25:00,52.16,52.2,52.16,52.2,6325.0,42.7773,42.8101,42.7773,42.8101,6325.0
2017-07-26 11:30:00,52.2,52.2,52.14,52.16,10951.0,42.8101,42.8101,42.7609,42.7773,10951.0
2017-07-26 11:35:00,52.16,52.17,52.15,52.16,7568.0,42.7773,42.7855,42.7691,42.7773,7568.0
2017-07-26 11:40:00,52.16,52.17,52.14,52.15,8753.0,42.7773,42.7855,42.7609,42.7691,8753.0
2017-07-26 11:45:00,52.16,52.17,52.14,52.16,8354.0,42.7773,42.7855,42.7609,42.7773,8354.0
2017-07-26 11:50:00,52.16,52.16,52.12,52.12,6908.0,42.7773,42.7773,42.7445,42.7445,6908.0
2017-07-26 11:55:00,52.12,52.12,52.09,52.1,7771.0,42.7445,42.7445,42.7199,42.7281,7771.0
2017-07-26 12:00:00,52.1,52.11,52.08,52.11,11915.0,42.7281,42.7363,42.7117,42.7363,11915.0
2017-07-26 12:05:00,52.11,52.14,52.11,52.14,6359.0,42.7363,42.7609,42.7363,42.7609,6359.0
2017-07-26 12:10:00,52.14,52.17,52.12,52.15,12118.0,42.7609,42.7855,42.7445,42.7691,12118.0
2017-07-26 12:15:00,52.16,52.17,52.15,52.15,7643.0,42.7773,42.7855,42.7691,42.7691,7643.0
2017-07-26 12:20:00,52.16,52.18,52.15,52.17,8917.0,42.7773,42.7937,42.7691,42.7855,8917.0
2017-07-26 12:25:00,52.18,52.19,52.16,52.18,10100.0,42.7937,42.8019,42.7773,42.7937,10100.0
2017-07-26 12:30:00,52.17,52.19,52.14,52.15,9274.0,42.7855,42.8019,42.7609,42.7691,9274.0
2017-07-26 12:35:00,52.15,52.17,52.14,52.17,5865.0,42.7691,42.7855,42.7609,42.7855,5865.0
2017-07-26 12:40:00,52.16,52.17,52.16,52.16,4185.0,42.7773,42.7855,42.7773,42.7773,4185.0
2017-07-26 12:45:00,52.16,52.19,52.16,52.18,10130.0,42.7773,42.8019,42.7773,42.7937,10130.0
2017-07-26 12:50:00,52.18,52.18,52.16,52.16,6357.0,42.7937,42.7937,42.7773,42.7773,6357.0
2017-07-26 12:55:00,52.17,52.17,52.15,52.15,8408.0,42.7855,42.7855,42.7691,42.7691,8408.0
2017-07-26 13:00:00,52.16,52.17,52.16,52.17,8215.0,42.7773,42.7855,42.7773,42.7855,8215.0
2017-07-26 13:05:00,52.16,52.18,52.15,52.17,13173.0,42.7773,42.7937,42.7691,42.7855,13173.0
2017-07-26 13:10:00,52.18,52.19,52.16,52.17,8521.0,42.7937,42.8019,42.7773,42.7855,8521.0
2017-07-26 13:15:00,52.16,52.19,52.15,52.18,9813.0,42.7773,42.8019,42.7691,42.7937,9813.0
2017-07-26 13:20:00,52.19,52.19,52.18,52.18,4300.0,42.8019,42.8019,42.7937,42.7937,4300.0
2017-07-26 13:25:00,52.19,52.19,52.16,52.16,11133.0,42.8019,42.8019,42.7773,42.7773,11133.0
2017-07-26 13:30:00,52.16,52.17,52.16,52.16,6831.0,42.7773,42.7855,42.7773,42.7773,6831.0
2017-07-26 13:35:00,52.17,52.18,52.16,52.18,4529.0,42.7855,42.7937,42.7773,42.7937,4529.0
2017-07-26 13:40:00,52.18,52.24,52.17,52.23,14743.0,42.7937,42.8429,42.7855,42.8347,14743.0
2017-07-26 13:45:00,52.23,52.24,52.21,52.21,10057.0,42.8347,42.8429,42.8183,42.8183,10057.0
2017-07-26 13:50:00,52.21,52.23,52.21,52.23,6699.0,42.8183,42.8347,42.8183,42.8347,6699.0
2017-07-26 13:55:00,52.23,52.23,52.21,52.21,9752.0,42.8347,42.8347,42.8183,42.8183,9752.0
2017-07-26 14:00:00,52.21,52.28,52.16,52.28,23780.0,42.8183,42.8757,42.7773,42.8757,23780.0
2017-07-26 14:05:00,52.29,52.31,52.28,52.31,14997.0,42.8839,42.9003,42.8757,42.9003,14997.0
2017-07-26 14:10:00,52.31,52.32,52.28,52.28,13663.0,42.9003,42.9085,42.8757,42.8757,13663.0
2017-07-26 14:15:00,52.29,52.29,52.26,52.27,15002.0,42.8839,42.8839,42.8593,42.8675,15002.0
2017-07-26 14:20:00,52.27,52.28,52.25,52.27,13959.0,42.8675,42.8757,42.8511,42.8675,13959.0
2017-07-26 14:25:00,52.27,52.3,52.26,52.29,19955.0,42.8675,42.8921,42.8593,42.8839,19955.0
2017-07-26 14:30:00,52.29,52.3,52.26,52.26,15582.0,42.8839,42.8921,42.8593,42.8593,15582.0
2017-07-26 14:35:00,52.27,52.27,52.25,52.26,6916.0,42.8675,42.8675,42.8511,42.8593,6916.0
2017-07-26 14:40:00,52.26,52.26,52.23,52.26,14589.0,42.8593,42.8593,42.8347,42.8593,14589.0
2017-07-26 14:45:00,52.27,52.28,52.25,52.27,10032.0,42.8675,42.8757,42.8511,42.8675,10032.0
2017-07-26 14:50:00,52.27,52.27,52.2,52.21,19802.0,42.8675,42.8675,42.8101,42.8183,19802.0
2017-07-26 14:55:00,52.21,52.21,52.17,52.17,10675.0,42.8183,42.8183,42.7855,42.7855,10675.0
2017-07-26 15:00:00,52.17,52.18,52.15,52.18,24131.0,42.7855,42.7937,42.7691,42.7937,24131.0
2017-07-26 15:05:00,52.18,52.2,52.17,52.18,23831.0,42.7937,42.8101,42.7855,42.7937,23831.0
2017-07-26 15:10:00,52.18,52.18,52.15,52.16,12940.0,42.7937,42.7937,42.7691,42.7773,12940.0
2017-07-26 15:15:00,52.16,52.16,52.13,52.15,20437.0,42.7773,42.7773,42.7527,42.7691,20437.0
2017-07-26 15:20:00,52.15,52.19,52.14,52.19,27379.0,42.7691,42.8019,42.7609,42.8019,27379.0
2017-07-26 15:25:00,52.19,52.2,52.17,52.18,21493.0,42.8019,42.8101,42.7855,42.7937,21493.0
2017-07-26 15:30:00,52.18,52.19,52.15,52.16,32393.0,42.7937,42.8019,42.7691,42.7773,32393.0
2017-07-26 15:35:00,52.16,52.16,52.15,52.16,17284.0,42.7773,42.7773,42.7691,42.7773,17284.0
2017-07-26 15:40:00,52.16,52.16,52.12,52.12,33376.0,42.7773,42.7773,42.7445,42.7445,33376.0
2017-07-26 15:45:00,52.12,52.12,52.07,52.09,49296.0,42.7445,42.7445,42.7035,42.7199,49296.0
2017-07-26 15:50:00,52.09,52.11,52.09,52.09,42707.0,42.7199,42.7363,42.7199,42.7199,42707.0
2017-07-26 15:55:00,52.1,52.13,52.09,52.11,111497.0,42.7281,42.7527,42.7199,42.7363,111497.0
2017-07-27 09:30:00,52.1,52.2,52.01,52.14,35756.0,42.7281,42.8101,42.6543,42.7609,35756.0
2017-07-27 09:35:00,52.18,52.25,52.17,52.2,9039.0,42.7937,42.8511,42.7855,42.8101,9039.0
2017-07-27 09:40:00,52.21,52.22,52.11,52.13,10453.0,42.8183,42.8265,42.7363,42.7527,10453.0
2017-07-27 09:45:00,52.12,52.12,52.03,52.05,49634.0,42.7445,42.7445,42.6707,42.6871,49634.0
2017-07-27 09:50:00,52.04,52.05,51.95,51.96,29480.0,42.6789,42.6871,42.6051,42.6133,29480.0
2017-07-27 09:55:00,51.97,51.97,51.86,51.91,58531.0,42.6215,42.6215,42.5313,42.5723,58531.0
2017-07-27 10:00:00,51.91,51.99,51.89,51.98,36632.0,42.5723,42.6379,42.5559,42.6297,36632.0
2017-07-27 10:05:00,51.97,52.04,51.96,52.04,21702.0,42.6215,42.6789,42.6133,42.6789,21702.0
2017-07-27 10:10:00,52.03,52.07,52.01,52.02,16833.0,42.6707,42.7035,42.6543,42.6625,16833.0
2017-07-27 10:15:00,52.02,52.06,52.02,52.05,14168.0,42.6625,42.6953,42.6625,42.6871,14168.0
2017-07-27 10:20:00,52.05,52.07,52.01,52.01,56391.0,42.6871,42.7035,42.6543,42.6543,56391.0
2017-07-27 10:25:00,52.01,52.03,51.99,52.01,26384.0,42.6543,42.6707,42.6379,42.6543,26384.0
2017-07-27 10:30:00,52.02,52.02,52.0,52.01,47820.0,42.6625,42.6625,42.6461,42.6543,47820.0
2017-07-27 10:35:00,52.02,52.06,52.02,52.05,27169.0,42.6625,42.6953,42.6625,42.6871,27169.0
2017-07-27 10:40:00,52.04,52.1,52.03,52.08,23312.0,42.6789,42.7281,42.6707,42.7117,23312.0
2017-07-27 10:45:00,52.09,52.13,52.04,52.13,18969.0,42.7199,42.7527,42.6789,42.7527,18969.0
2017-07-27 10:50:00,52.14,52.18,52.13,52.16,21701.0,42.7609,42.7937,42.7527,42.7773,21701.0
2017-07-27 10:55:00,52.17,52.18,52.14,52.18,11371.0,42.7855,42.7937,42.7609,42.7937,11371.0
2017-07-27 11:00:00,52.17,52.2,52.17,52.2,10770.0,42.7855,42.8101,42.7855,42.8101,10770.0
2017-07-27 11:05:00,52.19,52.2,52.17,52.18,13459.0,42.8019,42.8101,42.7855,42.7937,13459.0
2017-07-27 11:10:00,52.18,52.2,52.18,52.18,14728.0,42.7937,42.8101,42.7937,42.7937,14728.0
2017-07-27 11:15:00,52.19,52.19,52.16,52.18,16081.0,42.8019,42.8019,42.7773,42.7937,16081.0
2017-07-27 11:20:00,52.18,52.19,52.17,52.19,12778.0,42.7937,42.8019,42.7855,42.8019,12778.0
2017-07-27 11:25:00,52.19,52.21,52.19,52.2,27460.0,42.8019,42.8183,42.8019,42.8101,27460.0
2017-07-27 11:30:00,52.19,52.26,52.19,52.26,15468.0,42.8019,42.8593,42.8019,42.8593,15468.0
2017-07-27 11:35:00,52.24,52.3,52.24,52.28,14603.0,42.8429,42.8921,42.8429,42.8757,14603.0
2017-07-27 11:40:00,52.29,52.32,52.28,52.3,9062.0,42.8839,42.9085,42.8757,42.8921,9062.0
2017-07-27 11:45:00,52.3,52.37,52.29,52.37,6556.0,42.8921,42.9495,42.8839,42.9495,6556.0
2017-07-27 11:50:00,52.37,52.39,52.36,52.38,21047.0,42.9495,42.9659,42.9413,42.9577,21047.0
2017-07-27 11:55:00,52.39,52.39,52.37,52.37,20794.0,42.9659,42.9659,42.9495,42.9495,20794.0
2017-07-27 12:00:00,52.38,52.38,52.35,52.35,10506.0,42.9577,42.9577,42.9331,42.9331,10506.0
2017-07-27 12:05:00,52.36,52.39,52.35,52.39,8878.0,42.9413,42.9659,42.9331,42.9659,8878.0
2017-07-27 12:10:00,52.39,52.4,52.37,52.38,17357.0,42.9659,42.9741,42.9495,42.9577,17357.0
2017-07-27 12:15:00,52.38,52.4,52.38,52.39,6272.0,42.9577,42.9741,42.9577,42.9659,6272.0
2017-07-27 12:20:00,52.4,52.41,52.38,52.4,20433.0,42.9741,42.9823,42.9577,42.9741,20433.0
2017-07-27 12:25:00,52.41,52.45,52.41,52.44,10778.0,42.9823,43.0151,42.9823,43.0069,10778.0
2017-07-27 12:30:00,52.44,52.48,52.43,52.44,24362.0,43.0069,43.0398,42.9987,43.0069,24362.0
2017-07-27 12:35:00,52.44,52.46,52.42,52.46,26792.0,43.0069,43.0233,42.9905,43.0233,26792.0
2017-07-27 12:40:00,52.46,52.49,52.45,52.49,28656.0,43.0233,43.048,43.0151,43.048,28656.0
2017-07-27 12:45:00,52.5,52.5,52.48,52.5,22773.0,43.0562,43.0562,43.0398,43.0562,22773.0
2017-07-27 12:50:00,52.5,52.5,52.44,52.45,53395.0,43.0562,43.0562,43.0069,43.0151,53395.0
2017-07-27 12:55:00,52.44,52.5,52.44,52.44,28083.0,43.0069,43.0562,43.0069,43.0069,28083.0
2017-07-27 13:00:00,52.44,52.47,52.44,52.46,13868.0,43.0069,43.0315,43.0069,43.0233,13868.0
2017-07-27 13:05:00,52.46,52.5,52.46,52.48,14945.0,43.0233,43.0562,43.0233,43.0398,14945.0
2017-07-27 13:10:00,52.48,52.51,52.47,52.48,15394.0,43.0398,43.0644,43.0315,43.0398,15394.0
2017-07-27 13:15:00,52.48,52.49,52.45,52.49,12442.0,43.0398,43.048,43.0151,43.048,12442.0
2017-07-27 13:20:00,52.47,52.5,52.47,52.48,12907.0,43.0315,43.0562,43.0315,43.0398,12907.0
2017-07-27 13:25:00,52.49,52.51,52.47,52.49,29991.0,43.048,43.0644,43.0315,43.048,29991.0
2017-07-27 13:30:00,52.49,52.5,52.45,52.47,22402.0,43.048,43.0562,43.0151,43.0315,22402.0
2017-07-27 13:35:00,52.48,52.49,52.41,52.45,19202.0,43.0398,43.048,42.9823,43.0151,19202.0
2017-07-27 13:40:00,52.46,52.49,52.44,52.46,11790.0,43.0233,43.048,43.0069,43.0233,11790.0
2017-07-27 13:45:00,52.46,52.46,52.42,52.42,15849.0,43.0233,43.0233,42.9905,42.9905,15849.0
2017-07-27 13:50:00,52.41,52.44,52.39,52.4,11290.0,42.9823,43.0069,42.9659,42.9741,11290.0
2017-07-27 13:55:00,52.41,52.42,52.39,52.41,16765.0,42.9823,42.9905,42.9659,42.9823,16765.0
2017-07-27 14:00:00,52.41,52.47,52.41,52.44,19367.0,42.9823,43.0315,42.9823,43.0069,19367.0
2017-07-27 14:05:00,52.44,52.48,52.44,52.47,20305.0,43.0069,43.0398,43.0069,43.0315,20305.0
2017-07-27 14:10:00,52.48,52.48,52.43,52.45,20462.0,43.0398,43.0398,42.9987,43.0151,20462.0
2017-07-27 14:15:00,52.45,52.47,52.45,52.47,6054.0,43.0151,43.0315,43.0151,43.0315,6054.0
2017-07-27 14:20:00,52.47,52.48,52.46,52.48,12912.0,43.0315,43.0398,43.0233,43.0398,12912.0
2017-07-27 14:25:00,52.48,52.5,52.46,52.47,26349.0,43.0398,43.0562,43.0233,43.0315,26349.0
2017-07-27 14:30:00,52.47,52.49,52.44,52.44,24805.0,43.0315,43.048,43.0069,43.0069,24805.0
2017-07-27 14:35:00,52.44,52.48,52.44,52.47,16286.0,43.0069,43.0398,43.0069,43.0315,16286.0
2017-07-27 14:40:00,52.48,52.48,52.44,52.45,13916.0,43.0398,43.0398,43.0069,43.0151,13916.0
2017-07-27 14:45:00,52.45,52.47,52.44,52.46,16417.0,43.0151,43.0315,43.0069,43.0233,16417.0
2017-07-27 14:50:00,52.46,52.48,52.46,52.48,15031.0,43.0233,43.0398,43.0233,43.0398,15031.0
2017-07-27 14:55:00,52.48,52.51,52.46,52.51,35714.0,43.0398,43.0644,43.0233,43.0644,35714.0
2017-07-27 15:00:00,52.51,52.52,52.5,52.51,13698.0,43.0644,43.0726,43.0562,43.0644,13698.0
2017-07-27 15:05:00,52.51,52.55,52.51,52.54,19906.0,43.0644,43.0972,43.0644,43.089,19906.0
2017-07-27 15:10:00,52.54,52.59,52.54,52.57,24473.0,43.089,43.13,43.089,43.1136,24473.0
2017-07-27 15:15:00,52.58,52.6,52.54,52.54,37405.0,43.1218,43.1382,43.089,43.089,37405.0
2017-07-27 15:20:00,52.53,52.54,52.49,52.5,51659.0,43.0808,43.089,43.048,43.0562,51659.0
2017-07-27 15:25:00,52.5,52.52,52.48,52.52,24095.0,43.0562,43.0726,43.0398,43.0726,24095.0
2017-07-27 15:30:00,52.51,52.52,52.49,52.51,50198.0,43.0644,43.0726,43.048,43.0644,50198.0
2017-07-27 15:35:00,52.51,52.53,52.49,52.53,54493.0,43.0644,43.0808,43.048,43.0808,54493.0
2017-07-27 15:40:00,52.53,52.53,52.5,52.5,50372.0,43.0808,43.0808,43.0562,43.0562,50372.0
2017-07-27 15:45:00,52.51,52.57,52.5,52.57,65409.0,43.0644,43.1136,43.0562,43.1136,65409.0
2017-07-27 15:50:00,52.57,52.58,52.55,52.57,80522.0,43.1136,43.1218,43.0972,43.1136,80522.0
2017-07-27 15:55:00,52.56,52.6,52.53,52.57,269110.0,43.1054,43.1382,43.0808,43.1136,269110.0
2017-07-28 09:30:00,52.21,52.42,52.14,52.37,83130.0,42.8183,42.9905,42.7609,42.9495,83130.0
2017-07-28 09:35:00,52.37,52.5,52.32,52.32,54916.0,42.9495,43.0562,42.9085,42.9085,54916.0
2017-07-28 09:40:00,52.32,52.34,52.17,52.22,44415.0,42.9085,42.9249,42.7855,42.8265,44415.0
2017-07-28 09:45:00,52.19,52.24,52.12,52.15,41863.0,42.8019,42.8429,42.7445,42.7691,41863.0
2017-07-28 09:50:00,52.16,52.19,52.1,52.12,42434.0,42.7773,42.8019,42.7281,42.7445,42434.0
2017-07-28 09:55:00,52.12,52.2,52.08,52.2,45853.0,42.7445,42.8101,42.7117,42.8101,45853.0
2017-07-28 10:00:00,52.2,52.2,52.01,52.02,122158.0,42.8101,42.8101,42.6543,42.6625,122158.0
2017-07-28 10:05:00,52.01,52.02,51.92,51.98,38476.0,42.6543,42.6625,42.5805,42.6297,38476.0
2017-07-28 10:10:00,51.98,52.03,51.97,52.01,25085.0,42.6297,42.6707,42.6215,42.6543,25085.0
2017-07-28 10:15:00,52.02,52.08,51.99,52.0,39559.0,42.6625,42.7117,42.6379,42.6461,39559.0
2017-07-28 10:20:00,51.99,52.1,51.99,52.09,64201.0,42.6379,42.7281,42.6379,42.7199,64201.0
2017-07-28 10:25:00,52.09,52.1,52.01,52.01,35461.0,42.7199,42.7281,42.6543,42.6543,35461.0
2017-07-28 10:30:00,52.02,52.18,52.01,52.15,46643.0,42.6625,42.7937,42.6543,42.7691,46643.0
2017-07-28 10:35:00,52.14,52.19,52.1,52.16,29542.0,42.7609,42.8019,42.7281,42.7773,29542.0
2017-07-28 10:40:00,52.18,52.2,52.15,52.18,75135.0,42.7937,42.8101,42.7691,42.7937,75135.0
2017-07-28 10:45:00,52.18,52.19,52.07,52.08,31623.0,42.7937,42.8019,42.7035,42.7117,31623.0
2017-07-28 10:50:00,52.08,52.11,52.04,52.1,32789.0,42.7117,42.7363,42.6789,42.7281,32789.0
2017-07-28 10:55:00,52.11,52.15,52.1,52.12,23675.0,42.7363,42.7691,42.7281,42.7445,23675.0
2017-07-28 11:00:00,52.11,52.14,52.09,52.11,26653.0,42.7363,42.7609,42.7199,42.7363,26653.0
2017-07-28 11:05:00,52.11,52.15,52.1,52.14,43812.0,42.7363,42.7691,42.7281,42.7609,43812.0
2017-07-28 11:10:00,52.14,52.16,52.12,52.14,28769.0,42.7609,42.7773,42.7445,42.7609,28769.0
2017-07-28 11:15:00,52.13,52.17,52.12,52.15,21110.0,42.7527,42.7855,42.7445,42.7691,21110.0
2017-07-28 11:20:00,52.14,52.2,52.14,52.18,50683.0,42.7609,42.8101,42.7609,42.7937,50683.0
2017-07-28 11:25:00,52.18,52.2,52.18,52.2,17449.0,42.7937,42.8101,42.7937,42.8101,17449.0
2017-07-28 11:30:00,52.2,52.25,52.15,52.25,72652.0,42.8101,42.8511,42.7691,42.8511,72652.0
2017-07-28 11:35:00,52.25,52.36,52.24,52.34,26930.0,42.8511,42.9413,42.8429,42.9249,26930.0
2017-07-28 11:40:00,52.34,52.39,52.33,52.37,28195.0,42.9249,42.9659,42.9167,42.9495,28195.0
2017-07-28 11:45:00,52.38,52.4,52.36,52.38,17087.0,42.9577,42.9741,42.9413,42.9577,17087.0
2017-07-28 11:50:00,52.37,52.37,52.33,52.34,13501.0,42.9495,42.9495,42.9167,42.9249,13501.0
2017-07-28 11:55:00,52.34,52.34,52.29,52.3,20799.0,42.9249,42.9249,42.8839,42.8921,20799.0
2017-07-28 12:00:00,52.3,52.3,52.26,52.29,23276.0,42.8921,42.8921,42.8593,42.8839,23276.0
2017-07-28 12:05:00,52.28,52.35,52.28,52.35,27474.0,42.8757,42.9331,42.8757,42.9331,27474.0
2017-07-28 12:10:00,52.34,52.35,52.3,52.3,11391.0,42.9249,42.9331,42.8921,42.8921,11391.0
2017-07-28 12:15:00,52.31,52.32,52.26,52.27,15814.0,42.9003,42.9085,42.8593,42.8675,15814.0
2017-07-28 12:20:00,52.27,52.27,52.22,52.24,32667.0,42.8675,42.8675,42.8265,42.8429,32667.0
2017-07-28 12:25:00,52.24,52.25,52.23,52.23,7921.0,42.8429,42.8511,42.8347,42.8347,7921.0
2017-07-28 12:30:00,52.24,52.24,52.21,52.21,6142.0,42.8429,42.8429,42.8183,42.8183,6142.0
2017-07-28 12:35:00,52.21,52.22,52.16,52.18,51238.0,42.8183,42.8265,42.7773,42.7937,51238.0
2017-07-28 12:40:00,52.17,52.18,52.16,52.17,7042.0,42.7855,42.7937,42.7773,42.7855,7042.0
2017-07-28 12:45:00,52.16,52.18,52.15,52.16,9150.0,42.7773,42.7937,42.7691,42.7773,9150.0
2017-07-28 12:50:00,52.15,52.18,52.14,52.15,13608.0,42.7691,42.7937,42.7609,42.7691,13608.0
2017-07-28 12:55:00,52.15,52.16,52.12,52.13,14195.0,42.7691,42.7773,42.7445,42.7527,14195.0
2017-07-28 13:00:00,52.14,52.14,52.11,52.12,9715.0,42.7609,42.7609,42.7363,42.7445,9715.0
2017-07-28 13:05:00,52.12,52.12,52.11,52.12,4482.0,42.7445,42.7445,42.7363,42.7445,4482.0
2017-07-28 13:10:00,52.12,52.23,52.11,52.18,36554.0,42.7445,42.8347,42.7363,42.7937,36554.0
2017-07-28 13:15:00,52.18,52.19,52.17,52.17,9863.0,42.7937,42.8019,42.7855,42.7855,9863.0
2017-07-28 13:20:00,52.16,52.17,52.15,52.15,6857.0,42.7773,42.7855,42.7691,42.7691,6857.0
2017-07-28 13:25:00,52.16,52.16,52.14,52.15,9017.0,42.7773,42.7773,42.7609,42.7691,9017.0
2017-07-28 13:30:00,52.15,52.17,52.13,52.14,14176.0,42.7691,42.7855,42.7527,42.7609,14176.0
2017-07-28 13:35:00,52.13,52.18,52.13,52.17,15022.0,42.7527,42.7937,42.7527,42.7855,15022.0
2017-07-28 13:40:00,52.18,52.19,52.17,52.19,7939.0,42.7937,42.8019,42.7855,42.8019,7939.0
2017-07-28 13:45:00,52.18,52.2,52.17,52.19,14605.0,42.7937,42.8101,42.7855,42.8019,14605.0
2017-07-28 13:50:00,52.19,52.2,52.19,52.2,5811.0,42.8019,42.8101,42.8019,42.8101,5811.0
2017-07-28 13:55:00,52.2,52.2,52.17,52.18,9033.0,42.8101,42.8101,42.7855,42.7937,9033.0
2017-07-28 14:00:00,52.18,52.19,52.16,52.16,10010.0,42.7937,42.8019,42.7773,42.7773,10010.0
2017-07-28 14:05:00,52.16,52.17,52.16,52.16,7384.0,42.7773,42.7855,42.7773,42.7773,7384.0
2017-07-28 14:10:00,52.16,52.19,52.16,52.17,19394.0,42.7773,42.8019,42.7773,42.7855,19394.0
2017-07-28 14:15:00,52.16,52.19,52.16,52.18,10064.0,42.7773,42.8019,42.7773,42.7937,10064.0
2017-07-28 14:20:00,52.18,52.2,52.18,52.19,4607.0,42.7937,42.8101,42.7937,42.8019,4607.0
2017-07-28 14:25:00,52.19,52.23,52.18,52.22,14116.0,42.8019,42.8347,42.7937,42.8265,14116.0
2017-07-28 14:30:00,52.22,52.23,52.2,52.21,8852.0,42.8265,42.8347,42.8101,42.8183,8852.0
2017-07-28 14:35:00,52.2,52.22,52.2,52.2,4897.0,42.8101,42.8265,42.8101,42.8101,4897.0
2017-07-28 14:40:00,52.21,52.21,52.19,52.2,6633.0,42.8183,42.8183,42.8019,42.8101,6633.0
2017-07-28 14:45:00,52.21,52.25,52.2,52.24,18230.0,42.8183,42.8511,42.8101,42.8429,18230.0
2017-07-28 14:50:00,52.24,52.26,52.23,52.25,10826.0,42.8429,42.8593,42.8347,42.8511,10826.0
2017-07-28 14:55:00,52.25,52.27,52.22,52.22,9325.0,42.8511,42.8675,42.8265,42.8265,9325.0
2017-07-28 15:00:00,52.22,52.22,52.21,52.22,10885.0,42.8265,42.8265,42.8183,42.8265,10885.0
2017-07-28 15:05:00,52.22,52.23,52.21,52.22,20984.0,42.8265,42.8347,42.8183,42.8265,20984.0
2017-07-28 15:10:00,52.22,52.24,52.21,52.23,18685.0,42.8265,42.8429,42.8183,42.8347,18685.0
2017-07-28 15:15:00,52.24,52.24,52.22,52.24,20394.0,42.8429,42.8429,42.8265,42.8429,20394.0
2017-07-28 15:20:00,52.24,52.24,52.23,52.23,13996.0,42.8429,42.8429,42.8347,42.8347,13996.0
2017-07-28 15:25:00,52.23,52.24,52.21,52.21,30524.0,42.8347,42.8429,42.8183,42.8183,30524.0
2017-07-28 15:30:00,52.21,52.21,52.2,52.21,13738.0,42.8183,42.8183,42.8101,42.8183,13738.0
2017-07-28 15:35:00,52.21,52.23,52.21,52.23,23227.0,42.8183,42.8347,42.8183,42.8347,23227.0
2017-07-28 15:40:00,52.23,52.24,52.18,52.18,54323.0,42.8347,42.8429,42.7937,42.7937,54323.0
2017-07-28 15:45:00,52.19,52.2,52.18,52.19,78477.0,42.8019,42.8101,42.7937,42.8019,78477.0
2017-07-28 15:50:00,52.19,52.28,52.19,52.28,61107.0,42.8019,42.8757,42.8019,42.8757,61107.0
2017-07-28 15:55:00,52.28,52.28,52.25,52.25,177830.0,42.8757,42.8757,42.8511,42.8511,177830.0
2017-07-31 09:30:00,52.34,52.34,52.12,52.14,50125.0,42.9249,42.9249,42.7445,42.7609,50125.0
2017-07-31 09:35:00,52.14,52.27,52.14,52.26,14912.0,42.7609,42.8675,42.7609,42.8593,14912.0
2017-07-31 09:40:00,52.27,52.3,52.15,52.16,17245.0,42.8675,42.8921,42.7691,42.7773,17245.0
2017-07-31 09:45:00,52.16,52.17,52.05,52.08,25283.0,42.7773,42.7855,42.6871,42.7117,25283.0
2017-07-31 09:50:00,52.09,52.11,52.03,52.08,18068.0,42.7199,42.7363,42.6707,42.7117,18068.0
2017-07-31 09:55:00,52.07,52.07,51.98,52.06,28050.0,42.7035,42.7035,42.6297,42.6953,28050.0
2017-07-31 10:00:00,52.07,52.13,52.06,52.1,31573.0,42.7035,42.7527,42.6953,42.7281,31573.0
2017-07-31 10:05:00,52.1,52.2,52.08,52.16,18418.0,42.7281,42.8101,42.7117,42.7773,18418.0
2017-07-31 10:10:00,52.16,52.22,52.15,52.22,11078.0,42.7773,42.8265,42.7691,42.8265,11078.0
2017-07-31 10:15:00,52.24,52.25,52.2,52.24,19193.0,42.8429,42.8511,42.8101,42.8429,19193.0
2017-07-31 10:20:00,52.23,52.27,52.23,52.27,12335.0,42.8347,42.8675,42.8347,42.8675,12335.0
2017-07-31 10:25:00,52.28,52.29,52.22,52.26,15226.0,42.8757,42.8839,42.8265,42.8593,15226.0
2017-07-31 10:30:00,52.26,52.31,52.26,52.3,21991.0,42.8593,42.9003,42.8593,42.8921,21991.0
2017-07-31 10:35:00,52.29,52.29,52.25,52.28,23580.0,42.8839,42.8839,42.8511,42.8757,23580.0
2017-07-31 10:40:00,52.29,52.29,52.22,52.23,17944.0,42.8839,42.8839,42.8265,42.8347,17944.0
2017-07-31 10:45:00,52.23,52.23,52.18,52.18,14301.0,42.8347,42.8347,42.7937,42.7937,14301.0
2017-07-31 10:50:00,52.18,52.22,52.18,52.21,15567.0,42.7937,42.8265,42.7937,42.8183,15567.0
2017-07-31 10:55:00,52.22,52.26,52.19,52.24,26633.0,42.8265,42.8593,42.8019,42.8429,26633.0
2017-07-31 11:00:00,52.24,52.3,52.24,52.3,7637.0,42.8429,42.8921,42.8429,42.8921,7637.0
2017-07-31 11:05:00,52.3,52.3,52.25,52.27,16608.0,42.8921,42.8921,42.8511,42.8675,16608.0
2017-07-31 11:10:00,52.27,52.29,52.25,52.29,16970.0,42.8675,42.8839,42.8511,42.8839,16970.0
2017-07-31 11:15:00,52.29,52.31,52.27,52.29,26980.0,42.8839,42.9003,42.8675,42.8839,26980.0
2017-07-31 11:20:00,52.28,52.3,52.28,52.29,14520.0,42.8757,42.8921,42.8757,42.8839,14520.0
2017-07-31 11:25:00,52.29,52.3,52.28,52.3,16649.0,42.8839,42.8921,42.8757,42.8921,16649.0
2017-07-31 11:30:00,52.3,52.33,52.29,52.3,17095.0,42.8921,42.9167,42.8839,42.8921,17095.0
2017-07-31 11:35:00,52.29,52.33,52.29,52.29,17746.0,42.8839,42.9167,42.8839,42.8839,17746.0
2017-07-31 11:40:00,52.29,52.29,52.27,52.28,13480.0,42.8839,42.8839,42.8675,42.8757,13480.0
2017-07-31 11:45:00,52.29,52.31,52.28,52.31,4923.0,42.8839,42.9003,42.8757,42.9003,4923.0
2017-07-31 11:50:00,52.31,52.37,52.3,52.37,16968.0,42.9003,42.9495,42.8921,42.9495,16968.0
2017-07-31 11:55:00,52.37,52.42,52.36,52.41,13068.0,42.9495,42.9905,42.9413,42.9823,13068.0
2017-07-31 12:00:00,52.41,52.54,52.41,52.54,17421.0,42.9823,43.089,42.9823,43.089,17421.0
2017-07-31 12:05:00,52.53,52.59,52.53,52.59,19746.0,43.0808,43.13,43.0808,43.13,19746.0
2017-07-31 12:10:00,52.59,52.65,52.57,52.65,30288.0,43.13,43.1792,43.1136,43.1792,30288.0
2017-07-31 12:15:00,52.65,52.67,52.59,52.61,12673.0,43.1792,43.1956,43.13,43.1464,12673.0
2017-07-31 12:20:00,52.62,52.62,52.55,52.58,13592.0,43.1546,43.1546,43.0972,43.1218,13592.0
2017-07-31 12:25:00,52.58,52.58,52.52,52.52,8375.0,43.1218,43.1218,43.0726,43.0726,8375.0
2017-07-31 12:30:00,52.53,52.56,52.51,52.55,14546.0,43.0808,43.1054,43.0644,43.0972,14546.0
2017-07-31 12:35:00,52.56,52.59,52.55,52.59,6528.0,43.1054,43.13,43.0972,43.13,6528.0
2017-07-31 12:40:00,52.59,52.62,52.58,52.62,10964.0,43.13,43.1546,43.1218,43.1546,10964.0
2017-07-31 12:45:00,52.62,52.63,52.56,52.57,12491.0,43.1546,43.1628,43.1054,43.1136,12491.0
2017-07-31 12:50:00,52.57,52.58,52.56,52.57,5352.0,43.1136,43.1218,43.1054,43.1136,5352.0
2017-07-31 12:55:00,52.57,52.59,52.54,52.55,14668.0,43.1136,43.13,43.089,43.0972,14668.0
2017-07-31 13:00:00,52.54,52.55,52.52,52.53,9963.0,43.089,43.0972,43.0726,43.0808,9963.0
2017-07-31 13:05:00,52.52,52.53,52.52,52.53,5015.0,43.0726,43.0808,43.0726,43.0808,5015.0
2017-07-31 13:10:00,52.52,52.53,52.52,52.53,5724.0,43.0726,43.0808,43.0726,43.0808,5724.0
2017-07-31 13:15:00,52.52,52.55,52.52,52.55,6541.0,43.0726,43.0972,43.0726,43.0972,6541.0
2017-07-31 13:20:00,52.54,52.57,52.54,52.56,10262.0,43.089,43.1136,43.089,43.1054,10262.0
2017-07-31 13:25:00,52.57,52.57,52.51,52.51,8999.0,43.1136,43.1136,43.0644,43.0644,8999.0
2017-07-31 13:30:00,52.52,52.53,52.51,52.52,4563.0,43.0726,43.0808,43.0644,43.0726,4563.0
2017-07-31 13:35:00,52.53,52.53,52.52,52.53,7800.0,43.0808,43.0808,43.0726,43.0808,7800.0
2017-07-31 13:40:00,52.53,52.59,52.52,52.59,12762.0,43.0808,43.13,43.0726,43.13,12762.0
2017-07-31 13:45:00,52.59,52.6,52.58,52.6,6478.0,43.13,43.1382,43.1218,43.1382,6478.0
2017-07-31 13:50:00,52.6,52.62,52.59,52.6,228667.0,43.1382,43.1546,43.13,43.1382,228667.0
2017-07-31 13:55:00,52.61,52.61,52.6,52.6,8313.0,43.1464,43.1464,43.1382,43.1382,8313.0
2017-07-31 14:00:00,52.61,52.66,52.6,52.64,37430.0,43.1464,43.1874,43.1382,43.171,37430.0
2017-07-31 14:05:00,52.64,52.65,52.63,52.63,31980.0,43.171,43.1792,43.1628,43.1628,31980.0
2017-07-31 14:10:00,52.63,52.64,52.63,52.64,8618.0,43.1628,43.171,43.1628,43.171,8618.0
2017-07-31 14:15:00,52.64,52.64,52.63,52.64,6950.0,43.171,43.171,43.1628,43.171,6950.0
2017-07-31 14:20:00,52.63,52.65,52.61,52.61,38134.0,43.1628,43.1792,43.1464,43.1464,38134.0
2017-07-31 14:25:00,52.61,52.61,52.56,52.56,22476.0,43.1464,43.1464,43.1054,43.1054,22476.0
2017-07-31 14:30:00,52.56,52.58,52.56,52.58,17075.0,43.1054,43.1218,43.1054,43.1218,17075.0
2017-07-31 14:35:00,52.57,52.58,52.49,52.49,42864.0,43.1136,43.1218,43.048,43.048,42864.0
2017-07-31 14:40:00,52.48,52.56,52.48,52.55,29421.0,43.0398,43.1054,43.0398,43.0972,29421.0
2017-07-31 14:45:00,52.55,52.58,52.55,52.58,21442.0,43.0972,43.1218,43.0972,43.1218,21442.0
2017-07-31 14:50:00,52.58,52.58,52.53,52.56,28826.0,43.1218,43.1218,43.0808,43.1054,28826.0
2017-07-31 14:55:00,52.56,52.56,52.55,52.55,8572.0,43.1054,43.1054,43.0972,43.0972,8572.0
2017-07-31 15:00:00,52.55,52.56,52.52,52.52,20379.0,43.0972,43.1054,43.0726,43.0726,20379.0
2017-07-31 15:05:00,52.53,52.53,52.47,52.52,33553.0,43.0808,43.0808,43.0315,43.0726,33553.0
2017-07-31 15:10:00,52.52,52.57,52.52,52.57,11240.0,43.0726,43.1136,43.0726,43.1136,11240.0
2017-07-31 15:15:00,52.57,52.57,52.53,52.53,27656.0,43.1136,43.1136,43.0808,43.0808,27656.0
2017-07-31 15:20:00,52.53,52.57,52.52,52.55,24393.0,43.0808,43.1136,43.0726,43.0972,24393.0
2017-07-31 15:25:00,52.56,52.61,52.55,52.6,17412.0,43.1054,43.1464,43.0972,43.1382,17412.0
2017-07-31 15:30:00,52.61,52.65,52.6,52.65,23187.0,43.1464,43.1792,43.1382,43.1792,23187.0
2017-07-31 15:35:00,52.65,52.65,52.62,52.62,24703.0,43.1792,43.1792,43.1546,43.1546,24703.0
2017-07-31 15:40:00,52.62,52.69,52.62,52.69,49229.0,43.1546,43.212,43.1546,43.212,49229.0
2017-07-31 15:45:00,52.69,52.71,52.68,52.71,47155.0,43.212,43.2284,43.2038,43.2284,47155.0
2017-07-31 15:50:00,52.7,52.71,52.67,52.67,93285.0,43.2202,43.2284,43.1956,43.1956,93285.0
2017-07-31 15:55:00,52.68,52.69,52.64,52.64,180642.0,43.2038,43.212,43.171,43.171,180642.0
2017-08-01 09:30:00,52.83,52.9,52.71,52.75,173614.0,43.3268,43.3842,43.2284,43.2612,173614.0
2017-08-01 09:35:00,52.75,52.75,52.48,52.5,14998.0,43.2612,43.2612,43.0398,43.0562,14998.0
2017-08-01 09:40:00,52.51,52.62,52.51,52.62,23347.0,43.0644,43.1546,43.0644,43.1546,23347.0
2017-08-01 09:45:00,52.62,52.63,52.53,52.54,12576.0,43.1546,43.1628,43.0808,43.089,12576.0
2017-08-01 09:50:00,52.54,52.64,52.52,52.58,23753.0,43.089,43.171,43.0726,43.1218,23753.0
2017-08-01 09:55:00,52.59,52.6,52.48,52.51,13402.0,43.13,43.1382,43.0398,43.0644,13402.0
2017-08-01 10:00:00,52.51,52.57,52.5,52.53,18100.0,43.0644,43.1136,43.0562,43.0808,18100.0
2017-08-01 10:05:00,52.51,52.53,52.45,52.46,16920.0,43.0644,43.0808,43.0151,43.0233,16920.0
2017-08-01 10:10:00,52.46,52.51,52.45,52.49,46934.0,43.0233,43.0644,43.0151,43.048,46934.0
2017-08-01 10:15:00,52.5,52.52,52.47,52.48,43223.0,43.0562,43.0726,43.0315,43.0398,43223.0
2017-08-01 10:20:00,52.48,52.49,52.44,52.46,33849.0,43.0398,43.048,43.0069,43.0233,33849.0
2017-08-01 10:25:00,52.46,52.53,52.46,52.53,62217.0,43.0233,43.0808,43.0233,43.0808,62217.0
2017-08-01 10:30:00,52.53,52.53,52.47,52.5,26423.0,43.0808,43.0808,43.0315,43.0562,26423.0
2017-08-01 10:35:00,52.5,52.54,52.49,52.51,27217.0,43.0562,43.089,43.048,43.0644,27217.0
2017-08-01 10:40:00,52.5,52.5,52.46,52.48,23233.0,43.0562,43.0562,43.0233,43.0398,23233.0
2017-08-01 10:45:00,52.49,52.51,52.47,52.51,23671.0,43.048,43.0644,43.0315,43.0644,23671.0
2017-08-01 10:50:00,52.51,52.53,52.47,52.52,23914.0,43.0644,43.0808,43.0315,43.0726,23914.0
2017-08-01 10:55:00,52.52,52.53,52.48,52.52,20748.0,43.0726,43.0808,43.0398,43.0726,20748.0
2017-08-01 11:00:00,52.52,52.59,52.52,52.58,21261.0,43.0726,43.13,43.0726,43.1218,21261.0
2017-08-01 11:05:00,52.58,52.6,52.53,52.54,9427.0,43.1218,43.1382,43.0808,43.089,9427.0
2017-08-01 11:10:00,52.54,52.55,52.5,52.53,12600.0,43.089,43.0972,43.0562,43.0808,12600.0
2017-08-01 11:15:00,52.53,52.55,52.5,52.51,9272.0,43.0808,43.0972,43.0562,43.0644,9272.0
2017-08-01 11:20:00,52.51,52.53,52.49,52.5,17926.0,43.0644,43.0808,43.048,43.0562,17926.0
2017-08-01 11:25:00,52.5,52.57,52.49,52.52,25157.0,43.0562,43.1136,43.048,43.0726,25157.0
2017-08-01 11:30:00,52.51,52.52,52.49,52.5,15411.0,43.0644,43.0726,43.048,43.0562,15411.0
2017-08-01 11:35:00,52.5,52.54,52.49,52.52,17015.0,43.0562,43.089,43.048,43.0726,17015.0
2017-08-01 11:40:00,52.52,52.53,52.5,52.5,15140.0,43.0726,43.0808,43.0562,43.0562,15140.0
2017-08-01 11:45:00,52.51,52.51,52.49,52.49,9952.0,43.0644,43.0644,43.048,43.048,9952.0
2017-08-01 11:50:00,52.49,52.5,52.48,52.48,10370.0,43.048,43.0562,43.0398,43.0398,10370.0
2017-08-01 11:55:00,52.49,52.54,52.48,52.54,12990.0,43.048,43.089,43.0398,43.089,12990.0
2017-08-01 12:00:00,52.54,52.55,52.5,52.51,13101.0,43.089,43.0972,43.0562,43.0644,13101.0
2017-08-01 12:05:00,52.52,52.53,52.51,52.51,6095.0,43.0726,43.0808,43.0644,43.0644,6095.0
2017-08-01 12:10:00,52.51,52.53,52.51,52.52,52934.0,43.0644,43.0808,43.0644,43.0726,52934.0
2017-08-01 12:15:00,52.51,52.53,52.49,52.5,18947.0,43.0644,43.0808,43.048,43.0562,18947.0
2017-08-01 12:20:00,52.49,52.5,52.49,52.5,4100.0,43.048,43.0562,43.048,43.0562,4100.0
2017-08-01 12:25:00,52.49,52.52,52.49,52.52,10768.0,43.048,43.0726,43.048,43.0726,10768.0
2017-08-01 12:30:00,52.52,52.53,52.51,52.53,12204.0,43.0726,43.0808,43.0644,43.0808,12204.0
2017-08-01 12:35:00,52.53,52.54,52.52,52.52,29535.0,43.0808,43.089,43.0726,43.0726,29535.0
2017-08-01 12:40:00,52.52,52.53,52.51,52.53,6525.0,43.0726,43.0808,43.0644,43.0808,6525.0
2017-08-01 12:45:00,52.55,52.56,52.53,52.53,29783.0,43.0972,43.1054,43.0808,43.0808,29783.0
2017-08-01 12:50:00,52.53,52.54,52.5,52.5,3405.0,43.0808,43.089,43.0562,43.0562,3405.0
2017-08-01 12:55:00,52.5,52.52,52.5,52.52,5835.0,43.0562,43.0726,43.0562,43.0726,5835.0
2017-08-01 13:00:00,52.51,52.54,52.51,52.52,7915.0,43.0644,43.089,43.0644,43.0726,7915.0
2017-08-01 13:05:00,52.52,52.54,52.51,52.53,3000.0,43.0726,43.089,43.0644,43.0808,3000.0
2017-08-01 13:10:00,52.54,52.54,52.52,52.52,5259.0,43.089,43.089,43.0726,43.0726,5259.0
2017-08-01 13:15:00,52.52,52.53,52.52,52.53,4000.0,43.0726,43.0808,43.0726,43.0808,4000.0
2017-08-01 13:20:00,52.52,52.56,52.52,52.55,19433.0,43.0726,43.1054,43.0726,43.0972,19433.0
2017-08-01 13:25:00,52.55,52.55,52.53,52.53,4571.0,43.0972,43.0972,43.0808,43.0808,4571.0
2017-08-01 13:30:00,52.54,52.54,52.52,52.53,8102.0,43.089,43.089,43.0726,43.0808,8102.0
2017-08-01 13:35:00,52.53,52.55,52.52,52.55,4236.0,43.0808,43.0972,43.0726,43.0972,4236.0
2017-08-01 13:40:00,52.55,52.55,52.54,52.54,4776.0,43.0972,43.0972,43.089,43.089,4776.0
2017-08-01 13:45:00,52.54,52.55,52.54,52.54,3128.0,43.089,43.0972,43.089,43.089,3128.0
2017-08-01 13:50:00,52.55,52.55,52.54,52.55,3611.0,43.0972,43.0972,43.089,43.0972,3611.0
2017-08-01 13:55:00,52.54,52.55,52.53,52.54,25780.0,43.089,43.0972,43.0808,43.089,25780.0
2017-08-01 14:00:00,52.53,52.54,52.52,52.53,12699.0,43.0808,43.089,43.0726,43.0808,12699.0
2017-08-01 14:05:00,52.53,52.56,52.51,52.51,45299.0,43.0808,43.1054,43.0644,43.0644,45299.0
2017-08-01 14:10:00,52.52,52.52,52.51,52.52,9562.0,43.0726,43.0726,43.0644,43.0726,9562.0
2017-08-01 14:15:00,52.51,52.53,52.51,52.52,7805.0,43.0644,43.0808,43.0644,43.0726,7805.0
2017-08-01 14:20:00,52.52,52.53,52.5,52.52,8742.0,43.0726,43.0808,43.0562,43.0726,8742.0
2017-08-01 14:25:00,52.52,52.52,52.5,52.52,8291.0,43.0726,43.0726,43.0562,43.0726,8291.0
2017-08-01 14:30:00,52.51,52.54,52.51,52.53,10161.0,43.0644,43.089,43.0644,43.0808,10161.0
2017-08-01 14:35:00,52.54,52.57,52.53,52.56,7968.0,43.089,43.1136,43.0808,43.1054,7968.0
2017-08-01 14:40:00,52.56,52.57,52.55,52.56,8414.0,43.1054,43.1136,43.0972,43.1054,8414.0
2017-08-01 14:45:00,52.57,52.6,52.56,52.59,9490.0,43.1136,43.1382,43.1054,43.13,9490.0
2017-08-01 14:50:00,52.59,52.61,52.58,52.58,18778.0,43.13,43.1464,43.1218,43.1218,18778.0
2017-08-01 14:55:00,52.58,52.59,52.56,52.57,20142.0,43.1218,43.13,43.1054,43.1136,20142.0
2017-08-01 15:00:00,52.58,52.59,52.56,52.56,8229.0,43.1218,43.13,43.1054,43.1054,8229.0
2017-08-01 15:05:00,52.57,52.58,52.53,52.56,19619.0,43.1136,43.1218,43.0808,43.1054,19619.0
2017-08-01 15:10:00,52.57,52.57,52.55,52.55,8741.0,43.1136,43.1136,43.0972,43.0972,8741.0
2017-08-01 15:15:00,52.55,52.56,52.53,52.55,14195.0,43.0972,43.1054,43.0808,43.0972,14195.0
2017-08-01 15:20:00,52.54,52.55,52.53,52.55,19738.0,43.089,43.0972,43.0808,43.0972,19738.0
2017-08-01 15:25:00,52.55,52.57,52.54,52.57,12933.0,43.0972,43.1136,43.089,43.1136,12933.0
2017-08-01 15:30:00,52.56,52.61,52.56,52.6,37966.0,43.1054,43.1464,43.1054,43.1382,37966.0
2017-08-01 15:35:00,52.61,52.65,52.6,52.65,21244.0,43.1464,43.1792,43.1382,43.1792,21244.0
2017-08-01 15:40:00,52.65,52.65,52.63,52.65,36056.0,43.1792,43.1792,43.1628,43.1792,36056.0
2017-08-01 15:45:00,52.65,52.65,52.6,52.6,39359.0,43.1792,43.1792,43.1382,43.1382,39359.0
2017-08-01 15:50:00,52.6,52.61,52.52,52.52,43520.0,43.1382,43.1464,43.0726,43.0726,43520.0
2017-08-01 15:55:00,52.52,52.58,52.52,52.57,119242.0,43.0726,43.1218,43.0726,43.1136,119242.0
2017-08-02 09:30:00,52.43,52.43,52.23,52.3,40340.0,42.9987,42.9987,42.8347,42.8921,40340.0
2017-08-02 09:35:00,52.29,52.4,52.25,52.35,16966.0,42.8839,42.9741,42.8511,42.9331,16966.0
2017-08-02 09:40:00,52.36,52.49,52.35,52.47,16626.0,42.9413,43.048,42.9331,43.0315,16626.0
2017-08-02 09:45:00,52.47,52.48,52.44,52.45,4800.0,43.0315,43.0398,43.0069,43.0151,4800.0
2017-08-02 09:50:00,52.45,52.55,52.45,52.45,9977.0,43.0151,43.0972,43.0151,43.0151,9977.0
2017-08-02 09:55:00,52.45,52.55,52.43,52.45,13501.0,43.0151,43.0972,42.9987,43.0151,13501.0
2017-08-02 10:00:00,52.46,52.62,52.45,52.62,240055.0,43.0233,43.1546,43.0151,43.1546,240055.0
2017-08-02 10:05:00,52.63,52.7,52.6,52.66,15367.0,43.1628,43.2202,43.1382,43.1874,15367.0
2017-08-02 10:10:00,52.66,52.69,52.6,52.61,10467.0,43.1874,43.212,43.1382,43.1464,10467.0
2017-08-02 10:15:00,52.61,52.69,52.6,52.65,4962.0,43.1464,43.212,43.1382,43.1792,4962.0
2017-08-02 10:20:00,52.65,52.68,52.62,52.66,7223.0,43.1792,43.2038,43.1546,43.1874,7223.0
2017-08-02 10:25:00,52.67,52.67,52.59,52.59,3906.0,43.1956,43.1956,43.13,43.13,3906.0
2017-08-02 10:30:00,52.61,52.67,52.59,52.66,10102.0,43.1464,43.1956,43.13,43.1874,10102.0
2017-08-02 10:35:00,52.65,52.66,52.6,52.61,9735.0,43.1792,43.1874,43.1382,43.1464,9735.0
2017-08-02 10:40:00,52.61,52.61,52.56,52.59,11210.0,43.1464,43.1464,43.1054,43.13,11210.0
2017-08-02 10:45:00,52.6,52.6,52.48,52.5,19775.0,43.1382,43.1382,43.0398,43.0562,19775.0
2017-08-02 10:50:00,52.5,52.51,52.47,52.48,17897.0,43.0562,43.0644,43.0315,43.0398,17897.0
2017-08-02 10:55:00,52.48,52.51,52.47,52.5,9259.0,43.0398,43.0644,43.0315,43.0562,9259.0
2017-08-02 11:00:00,52.51,52.52,52.45,52.46,17872.0,43.0644,43.0726,43.0151,43.0233,17872.0
2017-08-02 11:05:00,52.47,52.5,52.46,52.49,8464.0,43.0315,43.0562,43.0233,43.048,8464.0
2017-08-02 11:10:00,52.5,52.51,52.43,52.46,21850.0,43.0562,43.0644,42.9987,43.0233,21850.0
2017-08-02 11:15:00,52.45,52.48,52.44,52.46,33623.0,43.0151,43.0398,43.0069,43.0233,33623.0
2017-08-02 11:20:00,52.47,52.48,52.46,52.46,7000.0,43.0315,43.0398,43.0233,43.0233,7000.0
2017-08-02 11:25:00,52.46,52.49,52.46,52.48,9275.0,43.0233,43.048,43.0233,43.0398,9275.0
2017-08-02 11:30:00,52.48,52.5,52.46,52.5,6661.0,43.0398,43.0562,43.0233,43.0562,6661.0
2017-08-02 11:35:00,52.49,52.52,52.48,52.5,5729.0,43.048,43.0726,43.0398,43.0562,5729.0
2017-08-02 11:40:00,52.49,52.52,52.49,52.51,6331.0,43.048,43.0726,43.048,43.0644,6331.0
2017-08-02 11:45:00,52.51,52.58,52.5,52.57,7212.0,43.0644,43.1218,43.0562,43.1136,7212.0
2017-08-02 11:50:00,52.56,52.61,52.56,52.58,5157.0,43.1054,43.1464,43.1054,43.1218,5157.0
2017-08-02 11:55:00,52.58,52.6,52.57,52.59,4970.0,43.1218,43.1382,43.1136,43.13,4970.0
2017-08-02 12:00:00,52.59,52.62,52.58,52.61,7704.0,43.13,43.1546,43.1218,43.1464,7704.0
2017-08-02 12:05:00,52.61,52.63,52.61,52.62,6051.0,43.1464,43.1628,43.1464,43.1546,6051.0
2017-08-02 12:10:00,52.62,52.67,52.61,52.67,13203.0,43.1546,43.1956,43.1464,43.1956,13203.0
2017-08-02 12:15:00,52.66,52.69,52.65,52.69,8626.0,43.1874,43.212,43.1792,43.212,8626.0
2017-08-02 12:20:00,52.69,52.74,52.67,52.73,14686.0,43.212,43.253,43.1956,43.2448,14686.0
2017-08-02 12:25:00,52.73,52.74,52.69,52.7,7406.0,43.2448,43.253,43.212,43.2202,7406.0
2017-08-02 12:30:00,52.7,52.73,52.69,52.72,4408.0,43.2202,43.2448,43.212,43.2366,4408.0
2017-08-02 12:35:00,52.72,52.74,52.72,52.73,6920.0,43.2366,43.253,43.2366,43.2448,6920.0
2017-08-02 12:40:00,52.72,52.76,52.72,52.72,13520.0,43.2366,43.2694,43.2366,43.2366,13520.0
2017-08-02 12:45:00,52.72,52.73,52.7,52.7,9023.0,43.2366,43.2448,43.2202,43.2202,9023.0
2017-08-02 12:50:00,52.7,52.71,52.69,52.71,4171.0,43.2202,43.2284,43.212,43.2284,4171.0
2017-08-02 12:55:00,52.71,52.72,52.69,52.71,4767.0,43.2284,43.2366,43.212,43.2284,4767.0
2017-08-02 13:00:00,52.71,52.72,52.68,52.69,7200.0,43.2284,43.2366,43.2038,43.212,7200.0
2017-08-02 13:05:00,52.69,52.7,52.66,52.7,6900.0,43.212,43.2202,43.1874,43.2202,6900.0
2017-08-02 13:10:00,52.69,52.72,52.66,52.69,9207.0,43.212,43.2366,43.1874,43.212,9207.0
2017-08-02 13:15:00,52.69,52.7,52.67,52.68,5600.0,43.212,43.2202,43.1956,43.2038,5600.0
2017-08-02 13:20:00,52.68,52.7,52.67,52.68,5047.0,43.2038,43.2202,43.1956,43.2038,5047.0
2017-08-02 13:25:00,52.67,52.68,52.66,52.68,5782.0,43.1956,43.2038,43.1874,43.2038,5782.0
2017-08-02 13:30:00,52.7,52.7,52.66,52.67,4953.0,43.2202,43.2202,43.1874,43.1956,4953.0
2017-08-02 13:35:00,52.68,52.71,52.68,52.69,6259.0,43.2038,43.2284,43.2038,43.212,6259.0
2017-08-02 13:40:00,52.69,52.7,52.62,52.64,13987.0,43.212,43.2202,43.1546,43.171,13987.0
2017-08-02 13:45:00,52.64,52.67,52.62,52.64,7185.0,43.171,43.1956,43.1546,43.171,7185.0
2017-08-02 13:50:00,52.64,52.69,52.63,52.68,10094.0,43.171,43.212,43.1628,43.2038,10094.0
2017-08-02 13:55:00,52.68,52.68,52.64,52.65,14263.0,43.2038,43.2038,43.171,43.1792,14263.0
2017-08-02 14:00:00,52.65,52.66,52.64,52.66,5821.0,43.1792,43.1874,43.171,43.1874,5821.0
2017-08-02 14:05:00,52.66,52.67,52.65,52.66,7753.0,43.1874,43.1956,43.1792,43.1874,7753.0
2017-08-02 14:10:00,52.67,52.68,52.63,52.64,22938.0,43.1956,43.2038,43.1628,43.171,22938.0
2017-08-02 14:15:00,52.64,52.65,52.62,52.63,8455.0,43.171,43.1792,43.1546,43.1628,8455.0
2017-08-02 14:20:00,52.63,52.64,52.62,52.63,6455.0,43.1628,43.171,43.1546,43.1628,6455.0
2017-08-02 14:25:00,52.63,52.63,52.6,52.61,11636.0,43.1628,43.1628,43.1382,43.1464,11636.0
2017-08-02 14:30:00,52.61,52.65,52.6,52.63,15393.0,43.1464,43.1792,43.1382,43.1628,15393.0
2017-08-02 14:35:00,52.62,52.66,52.62,52.65,9129.0,43.1546,43.1874,43.1546,43.1792,9129.0
2017-08-02 14:40:00,52.64,52.65,52.63,52.63,4240.0,43.171,43.1792,43.1628,43.1628,4240.0
2017-08-02 14:45:00,52.63,52.65,52.6,52.62,35381.0,43.1628,43.1792,43.1382,43.1546,35381.0
2017-08-02 14:50:00,52.63,52.63,52.62,52.62,3883.0,43.1628,43.1628,43.1546,43.1546,3883.0
2017-08-02 14:55:00,52.62,52.63,52.62,52.62,5844.0,43.1546,43.1628,43.1546,43.1546,5844.0
2017-08-02 15:00:00,52.63,52.63,52.61,52.61,14045.0,43.1628,43.1628,43.1464,43.1464,14045.0
2017-08-02 15:05:00,52.61,52.63,52.6,52.63,13487.0,43.1464,43.1628,43.1382,43.1628,13487.0
2017-08-02 15:10:00,52.63,52.68,52.62,52.68,11260.0,43.1628,43.2038,43.1546,43.2038,11260.0
2017-08-02 15:15:00,52.69,52.7,52.68,52.7,5277.0,43.212,43.2202,43.2038,43.2202,5277.0
2017-08-02 15:20:00,52.7,52.7,52.67,52.69,10891.0,43.2202,43.2202,43.1956,43.212,10891.0
2017-08-02 15:25:00,52.69,52.7,52.68,52.69,35462.0,43.212,43.2202,43.2038,43.212,35462.0
2017-08-02 15:30:00,52.7,52.7,52.64,52.64,9784.0,43.2202,43.2202,43.171,43.171,9784.0
2017-08-02 15:35:00,52.65,52.66,52.62,52.65,17419.0,43.1792,43.1874,43.1546,43.1792,17419.0
2017-08-02 15:40:00,52.65,52.66,52.63,52.65,18111.0,43.1792,43.1874,43.1628,43.1792,18111.0
2017-08-02 15:45:00,52.65,52.65,52.64,52.65,26823.0,43.1792,43.1792,43.171,43.1792,26823.0
2017-08-02 15:50:00,52.65,52.67,52.64,52.67,33870.0,43.1792,43.1956,43.171,43.1956,33870.0
2017-08-02 15:55:00,52.67,52.67,52.64,52.66,143303.0,43.1956,43.1956,43.171,43.1874,143303.0
2017-08-03 09:30:00,52.74,52.78,52.71,52.78,44884.0,43.253,43.2858,43.2284,43.2858,44884.0
2017-08-03 09:35:00,52.79,52.92,52.79,52.88,11292.0,43.294,43.4006,43.294,43.3678,11292.0
2017-08-03 09:40:00,52.88,52.98,52.86,52.96,12206.0,43.3678,43.4498,43.3514,43.4334,12206.0
2017-08-03 09:45:00,52.95,52.99,52.93,52.94,18708.0,43.4252,43.458,43.4088,43.417,18708.0
2017-08-03 09:50:00,52.95,52.97,52.93,52.95,14283.0,43.4252,43.4416,43.4088,43.4252,14283.0
2017-08-03 09:55:00,52.95,53.03,52.94,52.99,63338.0,43.4252,43.4908,43.417,43.458,63338.0
2017-08-03 10:00:00,52.98,53.01,52.82,52.82,34940.0,43.4498,43.4744,43.3186,43.3186,34940.0
2017-08-03 10:05:00,52.81,52.85,52.76,52.76,25874.0,43.3104,43.3432,43.2694,43.2694,25874.0
2017-08-03 10:10:00,52.75,52.77,52.69,52.73,13985.0,43.2612,43.2776,43.212,43.2448,13985.0
2017-08-03 10:15:00,52.73,52.78,52.72,52.73,12174.0,43.2448,43.2858,43.2366,43.2448,12174.0
2017-08-03 10:20:00,52.73,52.73,52.68,52.72,19896.0,43.2448,43.2448,43.2038,43.2366,19896.0
2017-08-03 10:25:00,52.73,52.8,52.72,52.8,8546.0,43.2448,43.3022,43.2366,43.3022,8546.0
2017-08-03 10:30:00,52.8,52.84,52.72,52.72,21072.0,43.3022,43.335,43.2366,43.2366,21072.0
2017-08-03 10:35:00,52.74,52.75,52.7,52.7,23159.0,43.253,43.2612,43.2202,43.2202,23159.0
2017-08-03 10:40:00,52.71,52.72,52.68,52.7,14628.0,43.2284,43.2366,43.2038,43.2202,14628.0
2017-08-03 10:45:00,52.7,52.7,52.65,52.67,18211.0,43.2202,43.2202,43.1792,43.1956,18211.0
2017-08-03 10:50:00,52.67,52.67,52.62,52.64,7081.0,43.1956,43.1956,43.1546,43.171,7081.0
2017-08-03 10:55:00,52.64,52.67,52.62,52.67,9449.0,43.171,43.1956,43.1546,43.1956,9449.0
2017-08-03 11:00:00,52.67,52.68,52.64,52.67,32900.0,43.1956,43.2038,43.171,43.1956,32900.0
2017-08-03 11:05:00,52.65,52.66,52.61,52.62,8005.0,43.1792,43.1874,43.1464,43.1546,8005.0
2017-08-03 11:10:00,52.62,52.62,52.6,52.62,4908.0,43.1546,43.1546,43.1382,43.1546,4908.0
2017-08-03 11:15:00,52.61,52.62,52.59,52.61,7482.0,43.1464,43.1546,43.13,43.1464,7482.0
2017-08-03 11:20:00,52.61,52.61,52.52,52.53,28804.0,43.1464,43.1464,43.0726,43.0808,28804.0
2017-08-03 11:25:00,52.53,52.57,52.52,52.57,7660.0,43.0808,43.1136,43.0726,43.1136,7660.0
2017-08-03 11:30:00,52.57,52.58,52.47,52.48,15660.0,43.1136,43.1218,43.0315,43.0398,15660.0
2017-08-03 11:35:00,52.48,52.5,52.47,52.48,11168.0,43.0398,43.0562,43.0315,43.0398,11168.0
2017-08-03 11:40:00,52.48,52.5,52.45,52.46,16659.0,43.0398,43.0562,43.0151,43.0233,16659.0
2017-08-03 11:45:00,52.47,52.49,52.45,52.46,12908.0,43.0315,43.048,43.0151,43.0233,12908.0
2017-08-03 11:50:00,52.46,52.48,52.44,52.47,7644.0,43.0233,43.0398,43.0069,43.0315,7644.0
2017-08-03 11:55:00,52.46,52.48,52.45,52.47,9279.0,43.0233,43.0398,43.0151,43.0315,9279.0
2017-08-03 12:00:00,52.46,52.47,52.44,52.47,11091.0,43.0233,43.0315,43.0069,43.0315,11091.0
2017-08-03 12:05:00,52.46,52.47,52.46,52.46,2188.0,43.0233,43.0315,43.0233,43.0233,2188.0
2017-08-03 12:10:00,52.46,52.47,52.44,52.45,10197.0,43.0233,43.0315,43.0069,43.0151,10197.0
2017-08-03 12:15:00,52.45,52.45,52.41,52.41,16733.0,43.0151,43.0151,42.9823,42.9823,16733.0
2017-08-03 12:20:00,52.41,52.42,52.36,52.37,16128.0,42.9823,42.9905,42.9413,42.9495,16128.0
2017-08-03 12:25:00,52.36,52.37,52.36,52.37,4129.0,42.9413,42.9495,42.9413,42.9495,4129.0
2017-08-03 12:30:00,52.36,52.37,52.35,52.36,10280.0,42.9413,42.9495,42.9331,42.9413,10280.0
2017-08-03 12:35:00,52.36,52.36,52.35,52.36,8700.0,42.9413,42.9413,42.9331,42.9413,8700.0
2017-08-03 12:40:00,52.35,52.36,52.3,52.3,21768.0,42.9331,42.9413,42.8921,42.8921,21768.0
2017-08-03 12:45:00,52.3,52.31,52.25,52.26,14268.0,42.8921,42.9003,42.8511,42.8593,14268.0
2017-08-03 12:50:00,52.26,52.3,52.25,52.3,23219.0,42.8593,42.8921,42.8511,42.8921,23219.0
2017-08-03 12:55:00,52.3,52.31,52.27,52.27,20590.0,42.8921,42.9003,42.8675,42.8675,20590.0
2017-08-03 13:00:00,52.28,52.28,52.25,52.26,27837.0,42.8757,42.8757,42.8511,42.8593,27837.0
2017-08-03 13:05:00,52.27,52.28,52.18,52.23,44494.0,42.8675,42.8757,42.7937,42.8347,44494.0
2017-08-03 13:10:00,52.23,52.25,52.19,52.2,28935.0,42.8347,42.8511,42.8019,42.8101,28935.0
2017-08-03 13:15:00,52.2,52.21,52.15,52.15,39157.0,42.8101,42.8183,42.7691,42.7691,39157.0
2017-08-03 13:20:00,52.15,52.32,52.15,52.25,88985.0,42.7691,42.9085,42.7691,42.8511,88985.0
2017-08-03 13:25:00,52.24,52.28,52.23,52.28,36860.0,42.8429,42.8757,42.8347,42.8757,36860.0
2017-08-03 13:30:00,52.29,52.29,52.19,52.2,77115.0,42.8839,42.8839,42.8019,42.8101,77115.0
2017-08-03 13:35:00,52.2,52.21,52.17,52.2,14747.0,42.8101,42.8183,42.7855,42.8101,14747.0
2017-08-03 13:40:00,52.2,52.21,52.16,52.2,28538.0,42.8101,42.8183,42.7773,42.8101,28538.0
2017-08-03 13:45:00,52.19,52.2,52.16,52.16,10309.0,42.8019,42.8101,42.7773,42.7773,10309.0
2017-08-03 13:50:00,52.16,52.17,52.1,52.11,39021.0,42.7773,42.7855,42.7281,42.7363,39021.0
2017-08-03 13:55:00,52.12,52.13,52.11,52.12,11580.0,42.7445,42.7527,42.7363,42.7445,11580.0
2017-08-03 14:00:00,52.12,52.12,52.08,52.12,31312.0,42.7445,42.7445,42.7117,42.7445,31312.0
2017-08-03 14:05:00,52.12,52.13,52.07,52.08,19005.0,42.7445,42.7527,42.7035,42.7117,19005.0
2017-08-03 14:10:00,52.08,52.08,52.05,52.05,34877.0,42.7117,42.7117,42.6871,42.6871,34877.0
2017-08-03 14:15:00,52.05,52.16,52.04,52.16,22611.0,42.6871,42.7773,42.6789,42.7773,22611.0
2017-08-03 14:20:00,52.18,52.2,52.16,52.16,23761.0,42.7937,42.8101,42.7773,42.7773,23761.0
2017-08-03 14:25:00,52.16,52.17,52.13,52.14,37081.0,42.7773,42.7855,42.7527,42.7609,37081.0
2017-08-03 14:30:00,52.15,52.17,52.13,52.16,20799.0,42.7691,42.7855,42.7527,42.7773,20799.0
2017-08-03 14:35:00,52.16,52.16,52.13,52.13,11375.0,42.7773,42.7773,42.7527,42.7527,11375.0
2017-08-03 14:40:00,52.13,52.14,52.12,52.13,10828.0,42.7527,42.7609,42.7445,42.7527,10828.0
2017-08-03 14:45:00,52.14,52.14,52.05,52.07,36118.0,42.7609,42.7609,42.6871,42.7035,36118.0
2017-08-03 14:50:00,52.08,52.11,52.07,52.09,14700.0,42.7117,42.7363,42.7035,42.7199,14700.0
2017-08-03 14:55:00,52.09,52.09,52.06,52.08,16590.0,42.7199,42.7199,42.6953,42.7117,16590.0
2017-08-03 15:00:00,52.08,52.1,52.07,52.1,9245.0,42.7117,42.7281,42.7035,42.7281,9245.0
2017-08-03 15:05:00,52.09,52.1,52.09,52.1,13206.0,42.7199,42.7281,42.7199,42.7281,13206.0
2017-08-03 15:10:00,52.1,52.1,52.08,52.09,17386.0,42.7281,42.7281,42.7117,42.7199,17386.0
2017-08-03 15:15:00,52.08,52.14,52.07,52.12,68128.0,42.7117,42.7609,42.7035,42.7445,68128.0
2017-08-03 15:20:00,52.12,52.13,52.1,52.11,28369.0,42.7445,42.7527,42.7281,42.7363,28369.0
2017-08-03 15:25:00,52.11,52.11,52.08,52.1,25630.0,42.7363,42.7363,42.7117,42.7281,25630.0
2017-08-03 15:30:00,52.09,52.1,51.98,52.04,58739.0,42.7199,42.7281,42.6297,42.6789,58739.0
2017-08-03 15:35:00,52.04,52.11,52.02,52.1,59802.0,42.6789,42.7363,42.6625,42.7281,59802.0
2017-08-03 15:40:00,52.1,52.11,52.08,52.09,43633.0,42.7281,42.7363,42.7117,42.7199,43633.0
2017-08-03 15:45:00,52.09,52.11,52.08,52.1,55731.0,42.7199,42.7363,42.7117,42.7281,55731.0
2017-08-03 15:50:00,52.1,52.1,52.07,52.08,67265.0,42.7281,42.7281,42.7035,42.7117,67265.0
2017-08-03 15:55:00,52.08,52.08,52.07,52.08,102419.0,42.7117,42.7117,42.7035,42.7117,102419.0
2017-08-04 09:30:00,52.0,52.16,52.0,52.09,32982.0,42.6461,42.7773,42.6461,42.7199,32982.0
2017-08-04 09:35:00,52.1,52.23,52.05,52.21,26445.0,42.7281,42.8347,42.6871,42.8183,26445.0
2017-08-04 09:40:00,52.21,52.23,52.17,52.21,23697.0,42.8183,42.8347,42.7855,42.8183,23697.0
2017-08-04 09:45:00,52.2,52.25,52.15,52.25,65887.0,42.8101,42.8511,42.7691,42.8511,65887.0
2017-08-04 09:50:00,52.24,52.26,52.15,52.26,32350.0,42.8429,42.8593,42.7691,42.8593,32350.0
2017-08-04 09:55:00,52.26,52.27,52.21,52.23,40452.0,42.8593,42.8675,42.8183,42.8347,40452.0
2017-08-04 10:00:00,52.24,52.25,52.17,52.25,25134.0,42.8429,42.8511,42.7855,42.8511,25134.0
2017-08-04 10:05:00,52.25,52.27,52.1,52.11,33052.0,42.8511,42.8675,42.7281,42.7363,33052.0
2017-08-04 10:10:00,52.12,52.18,52.11,52.16,17980.0,42.7445,42.7937,42.7363,42.7773,17980.0
2017-08-04 10:15:00,52.17,52.23,52.14,52.21,42056.0,42.7855,42.8347,42.7609,42.8183,42056.0
2017-08-04 10:20:00,52.21,52.21,52.15,52.16,26288.0,42.8183,42.8183,42.7691,42.7773,26288.0
2017-08-04 10:25:00,52.15,52.22,52.12,52.22,20650.0,42.7691,42.8265,42.7445,42.8265,20650.0
2017-08-04 10:30:00,52.23,52.27,52.22,52.27,13827.0,42.8347,42.8675,42.8265,42.8675,13827.0
2017-08-04 10:35:00,52.26,52.27,52.19,52.2,35324.0,42.8593,42.8675,42.8019,42.8101,35324.0
2017-08-04 10:40:00,52.2,52.26,52.17,52.26,41342.0,42.8101,42.8593,42.7855,42.8593,41342.0
2017-08-04 10:45:00,52.26,52.27,52.24,52.24,19117.0,42.8593,42.8675,42.8429,42.8429,19117.0
2017-08-04 10:50:00,52.25,52.26,52.17,52.21,17252.0,42.8511,42.8593,42.7855,42.8183,17252.0
2017-08-04 10:55:00,52.21,52.25,52.19,52.25,27580.0,42.8183,42.8511,42.8019,42.8511,27580.0
2017-08-04 11:00:00,52.25,52.25,52.22,52.25,16893.0,42.8511,42.8511,42.8265,42.8511,16893.0
2017-08-04 11:05:00,52.25,52.25,52.21,52.23,14954.0,42.8511,42.8511,42.8183,42.8347,14954.0
2017-08-04 11:10:00,52.24,52.27,52.24,52.25,12536.0,42.8429,42.8675,42.8429,42.8511,12536.0
2017-08-04 11:15:00,52.25,52.27,52.24,52.25,8961.0,42.8511,42.8675,42.8429,42.8511,8961.0
2017-08-04 11:20:00,52.26,52.27,52.22,52.25,17338.0,42.8593,42.8675,42.8265,42.8511,17338.0
2017-08-04 11:25:00,52.26,52.27,52.25,52.27,7429.0,42.8593,42.8675,42.8511,42.8675,7429.0
2017-08-04 11:30:00,52.26,52.27,52.24,52.26,12561.0,42.8593,42.8675,42.8429,42.8593,12561.0
2017-08-04 11:35:00,52.26,52.27,52.25,52.27,8812.0,42.8593,42.8675,42.8511,42.8675,8812.0
2017-08-04 11:40:00,52.26,52.27,52.25,52.25,9984.0,42.8593,42.8675,42.8511,42.8511,9984.0
2017-08-04 11:45:00,52.25,52.26,52.23,52.26,21481.0,42.8511,42.8593,42.8347,42.8593,21481.0
2017-08-04 11:50:00,52.26,52.26,52.22,52.24,8630.0,42.8593,42.8593,42.8265,42.8429,8630.0
2017-08-04 11:55:00,52.24,52.25,52.22,52.25,21737.0,42.8429,42.8511,42.8265,42.8511,21737.0
2017-08-04 12:00:00,52.25,52.25,52.24,52.25,13375.0,42.8511,42.8511,42.8429,42.8511,13375.0
2017-08-04 12:05:00,52.25,52.25,52.23,52.24,12600.0,42.8511,42.8511,42.8347,42.8429,12600.0
2017-08-04 12:10:00,52.25,52.25,52.24,52.25,8531.0,42.8511,42.8511,42.8429,42.8511,8531.0
2017-08-04 12:15:00,52.25,52.25,52.2,52.23,23398.0,42.8511,42.8511,42.8101,42.8347,23398.0
2017-08-04 12:20:00,52.23,52.24,52.17,52.2,10166.0,42.8347,42.8429,42.7855,42.8101,10166.0
2017-08-04 12:25:00,52.2,52.24,52.19,52.24,5500.0,42.8101,42.8429,42.8019,42.8429,5500.0
2017-08-04 12:30:00,52.24,52.25,52.22,52.24,8050.0,42.8429,42.8511,42.8265,42.8429,8050.0
2017-08-04 12:35:00,52.23,52.25,52.23,52.24,3801.0,42.8347,42.8511,42.8347,42.8429,3801.0
2017-08-04 12:40:00,52.24,52.25,52.23,52.24,8581.0,42.8429,42.8511,42.8347,42.8429,8581.0
2017-08-04 12:45:00,52.25,52.25,52.23,52.25,21022.0,42.8511,42.8511,42.8347,42.8511,21022.0
2017-08-04 12:50:00,52.25,52.25,52.23,52.25,12070.0,42.8511,42.8511,42.8347,42.8511,12070.0
2017-08-04 12:55:00,52.25,52.27,52.24,52.26,22455.0,42.8511,42.8675,42.8429,42.8593,22455.0
2017-08-04 13:00:00,52.27,52.27,52.23,52.27,22466.0,42.8675,42.8675,42.8347,42.8675,22466.0
2017-08-04 13:05:00,52.26,52.26,52.22,52.24,11820.0,42.8593,42.8593,42.8265,42.8429,11820.0
2017-08-04 13:10:00,52.23,52.24,52.2,52.21,4995.0,42.8347,42.8429,42.8101,42.8183,4995.0
2017-08-04 13:15:00,52.2,52.21,52.2,52.2,3650.0,42.8101,42.8183,42.8101,42.8101,3650.0
2017-08-04 13:20:00,52.21,52.24,52.17,52.24,17512.0,42.8183,42.8429,42.7855,42.8429,17512.0
2017-08-04 13:25:00,52.23,52.25,52.22,52.25,18069.0,42.8347,42.8511,42.8265,42.8511,18069.0
2017-08-04 13:30:00,52.24,52.26,52.23,52.25,11030.0,42.8429,42.8593,42.8347,42.8511,11030.0
2017-08-04 13:35:00,52.24,52.25,52.18,52.18,9703.0,42.8429,42.8511,42.7937,42.7937,9703.0
2017-08-04 13:40:00,52.19,52.25,52.19,52.24,12277.0,42.8019,42.8511,42.8019,42.8429,12277.0
2017-08-04 13:45:00,52.24,52.25,52.23,52.24,7865.0,42.8429,42.8511,42.8347,42.8429,7865.0
2017-08-04 13:50:00,52.25,52.25,52.21,52.21,20000.0,42.8511,42.8511,42.8183,42.8183,20000.0
2017-08-04 13:55:00,52.21,52.22,52.21,52.21,4654.0,42.8183,42.8265,42.8183,42.8183,4654.0
2017-08-04 14:00:00,52.21,52.24,52.21,52.22,8945.0,42.8183,42.8429,42.8183,42.8265,8945.0
2017-08-04 14:05:00,52.21,52.23,52.21,52.23,5840.0,42.8183,42.8347,42.8183,42.8347,5840.0
2017-08-04 14:10:00,52.23,52.23,52.21,52.21,10116.0,42.8347,42.8347,42.8183,42.8183,10116.0
2017-08-04 14:15:00,52.21,52.23,52.21,52.22,14539.0,42.8183,42.8347,42.8183,42.8265,14539.0
2017-08-04 14:20:00,52.23,52.23,52.21,52.21,10484.0,42.8347,42.8347,42.8183,42.8183,10484.0
2017-08-04 14:25:00,52.21,52.21,52.16,52.17,22808.0,42.8183,42.8183,42.7773,42.7855,22808.0
2017-08-04 14:30:00,52.18,52.2,52.17,52.19,14310.0,42.7937,42.8101,42.7855,42.8019,14310.0
2017-08-04 14:35:00,52.19,52.22,52.19,52.21,11670.0,42.8019,42.8265,42.8019,42.8183,11670.0
2017-08-04 14:40:00,52.21,52.24,52.2,52.22,10887.0,42.8183,42.8429,42.8101,42.8265,10887.0
2017-08-04 14:45:00,52.23,52.23,52.2,52.21,7602.0,42.8347,42.8347,42.8101,42.8183,7602.0
2017-08-04 14:50:00,52.2,52.2,52.19,52.2,10185.0,42.8101,42.8101,42.8019,42.8101,10185.0
2017-08-04 14:55:00,52.2,52.2,52.14,52.14,30162.0,42.8101,42.8101,42.7609,42.7609,30162.0
2017-08-04 15:00:00,52.15,52.16,52.14,52.16,16418.0,42.7691,42.7773,42.7609,42.7773,16418.0
2017-08-04 15:05:00,52.16,52.18,52.15,52.18,22160.0,42.7773,42.7937,42.7691,42.7937,22160.0
2017-08-04 15:10:00,52.18,52.2,52.11,52.18,72854.0,42.7937,42.8101,42.7363,42.7937,72854.0
2017-08-04 15:15:00,52.18,52.19,52.16,52.17,33977.0,42.7937,42.8019,42.7773,42.7855,33977.0
2017-08-04 15:20:00,52.18,52.24,52.17,52.19,77914.0,42.7937,42.8429,42.7855,42.8019,77914.0
2017-08-04 15:25:00,52.2,52.22,52.19,52.21,27018.0,42.8101,42.8265,42.8019,42.8183,27018.0
2017-08-04 15:30:00,52.21,52.21,52.18,52.18,18514.0,42.8183,42.8183,42.7937,42.7937,18514.0
2017-08-04 15:35:00,52.18,52.18,52.16,52.18,17573.0,42.7937,42.7937,42.7773,42.7937,17573.0
2017-08-04 15:40:00,52.18,52.18,52.16,52.16,24590.0,42.7937,42.7937,42.7773,42.7773,24590.0
2017-08-04 15:45:00,52.17,52.25,52.16,52.25,96006.0,42.7855,42.8511,42.7773,42.8511,96006.0
2017-08-04 15:50:00,52.24,52.3,52.22,52.3,100930.0,42.8429,42.8921,42.8265,42.8921,100930.0
2017-08-04 15:55:00,52.29,52.34,52.29,52.33,180975.0,42.8839,42.9249,42.8839,42.9167,180975.0
2017-08-07 09:30:00,52.46,52.64,52.34,52.46,43352.0,43.0233,43.171,42.9249,43.0233,43352.0
2017-08-07 09:35:00,52.47,52.49,52.38,52.44,13828.0,43.0315,43.048,42.9577,43.0069,13828.0
2017-08-07 09:40:00,52.45,52.53,52.41,52.52,22670.0,43.0151,43.0808,42.9823,43.0726,22670.0
2017-08-07 09:45:00,52.51,52.56,52.49,52.55,19734.0,43.0644,43.1054,43.048,43.0972,19734.0
2017-08-07 09:50:00,52.55,52.58,52.53,52.58,20862.0,43.0972,43.1218,43.0808,43.1218,20862.0
2017-08-07 09:55:00,52.58,52.58,52.37,52.38,48282.0,43.1218,43.1218,42.9495,42.9577,48282.0
2017-08-07 10:00:00,52.38,52.38,52.29,52.34,41092.0,42.9577,42.9577,42.8839,42.9249,41092.0
2017-08-07 10:05:00,52.34,52.47,52.34,52.46,18847.0,42.9249,43.0315,42.9249,43.0233,18847.0
2017-08-07 10:10:00,52.47,52.52,52.47,52.5,15186.0,43.0315,43.0726,43.0315,43.0562,15186.0
2017-08-07 10:15:00,52.5,52.54,52.49,52.52,20634.0,43.0562,43.089,43.048,43.0726,20634.0
2017-08-07 10:20:00,52.52,52.53,52.47,52.5,18025.0,43.0726,43.0808,43.0315,43.0562,18025.0
2017-08-07 10:25:00,52.49,52.5,52.46,52.48,12208.0,43.048,43.0562,43.0233,43.0398,12208.0
2017-08-07 10:30:00,52.48,52.5,52.47,52.5,12058.0,43.0398,43.0562,43.0315,43.0562,12058.0
2017-08-07 10:35:00,52.51,52.52,52.47,52.5,23504.0,43.0644,43.0726,43.0315,43.0562,23504.0
2017-08-07 10:40:00,52.5,52.52,52.49,52.51,14214.0,43.0562,43.0726,43.048,43.0644,14214.0
2017-08-07 10:45:00,52.51,52.51,52.46,52.48,13534.0,43.0644,43.0644,43.0233,43.0398,13534.0
2017-08-07 10:50:00,52.48,52.54,52.47,52.54,6213.0,43.0398,43.089,43.0315,43.089,6213.0
2017-08-07 10:55:00,52.54,52.54,52.53,52.54,10675.0,43.089,43.089,43.0808,43.089,10675.0
2017-08-07 11:00:00,52.53,52.57,52.52,52.55,18866.0,43.0808,43.1136,43.0726,43.0972,18866.0
2017-08-07 11:05:00,52.55,52.55,52.52,52.52,7765.0,43.0972,43.0972,43.0726,43.0726,7765.0
2017-08-07 11:10:00,52.53,52.55,52.53,52.53,9367.0,43.0808,43.0972,43.0808,43.0808,9367.0
2017-08-07 11:15:00,52.53,52.56,52.53,52.55,10934.0,43.0808,43.1054,43.0808,43.0972,10934.0
2017-08-07 11:20:00,52.55,52.57,52.51,52.52,14949.0,43.0972,43.1136,43.0644,43.0726,14949.0
2017-08-07 11:25:00,52.52,52.54,52.52,52.53,7210.0,43.0726,43.089,43.0726,43.0808,7210.0
2017-08-07 11:30:00,52.54,52.58,52.53,52.57,17429.0,43.089,43.1218,43.0808,43.1136,17429.0
2017-08-07 11:35:00,52.58,52.63,52.57,52.63,16640.0,43.1218,43.1628,43.1136,43.1628,16640.0
2017-08-07 11:40:00,52.62,52.63,52.61,52.63,11431.0,43.1546,43.1628,43.1464,43.1628,11431.0
2017-08-07 11:45:00,52.63,52.63,52.58,52.59,14249.0,43.1628,43.1628,43.1218,43.13,14249.0
2017-08-07 11:50:00,52.59,52.6,52.57,52.58,21086.0,43.13,43.1382,43.1136,43.1218,21086.0
2017-08-07 11:55:00,52.57,52.59,52.53,52.53,26716.0,43.1136,43.13,43.0808,43.0808,26716.0
2017-08-07 12:00:00,52.53,52.53,52.5,52.52,16343.0,43.0808,43.0808,43.0562,43.0726,16343.0
2017-08-07 12:05:00,52.52,52.53,52.49,52.49,26837.0,43.0726,43.0808,43.048,43.048,26837.0
2017-08-07 12:10:00,52.5,52.52,52.49,52.51,9191.0,43.0562,43.0726,43.048,43.0644,9191.0
2017-08-07 12:15:00,52.51,52.53,52.49,52.5,28821.0,43.0644,43.0808,43.048,43.0562,28821.0
2017-08-07 12:20:00,52.5,52.51,52.49,52.51,8249.0,43.0562,43.0644,43.048,43.0644,8249.0
2017-08-07 12:25:00,52.51,52.52,52.5,52.52,14211.0,43.0644,43.0726,43.0562,43.0726,14211.0
2017-08-07 12:30:00,52.52,52.52,52.5,52.5,16904.0,43.0726,43.0726,43.0562,43.0562,16904.0
2017-08-07 12:35:00,52.5,52.57,52.5,52.56,9041.0,43.0562,43.1136,43.0562,43.1054,9041.0
2017-08-07 12:40:00,52.57,52.57,52.53,52.55,14416.0,43.1136,43.1136,43.0808,43.0972,14416.0
2017-08-07 12:45:00,52.56,52.58,52.55,52.56,11780.0,43.1054,43.1218,43.0972,43.1054,11780.0
2017-08-07 12:50:00,52.55,52.61,52.55,52.61,11249.0,43.0972,43.1464,43.0972,43.1464,11249.0
2017-08-07 12:55:00,52.61,52.63,52.59,52.61,42900.0,43.1464,43.1628,43.13,43.1464,42900.0
2017-08-07 13:00:00,52.61,52.61,52.56,52.57,12901.0,43.1464,43.1464,43.1054,43.1136,12901.0
2017-08-07 13:05:00,52.58,52.6,52.57,52.6,7906.0,43.1218,43.1382,43.1136,43.1382,7906.0
2017-08-07 13:10:00,52.61,52.62,52.59,52.62,14324.0,43.1464,43.1546,43.13,43.1546,14324.0
2017-08-07 13:15:00,52.61,52.62,52.6,52.6,13102.0,43.1464,43.1546,43.1382,43.1382,13102.0
2017-08-07 13:20:00,52.61,52.63,52.59,52.63,12364.0,43.1464,43.1628,43.13,43.1628,12364.0
2017-08-07 13:25:00,52.62,52.65,52.6,52.65,16093.0,43.1546,43.1792,43.1382,43.1792,16093.0
2017-08-07 13:30:00,52.65,52.65,52.6,52.63,13352.0,43.1792,43.1792,43.1382,43.1628,13352.0
2017-08-07 13:35:00,52.63,52.63,52.61,52.61,4277.0,43.1628,43.1628,43.1464,43.1464,4277.0
2017-08-07 13:40:00,52.62,52.64,52.61,52.64,12449.0,43.1546,43.171,43.1464,43.171,12449.0
2017-08-07 13:45:00,52.64,52.65,52.61,52.63,11918.0,43.171,43.1792,43.1464,43.1628,11918.0
2017-08-07 13:50:00,52.64,52.64,52.59,52.61,14194.0,43.171,43.171,43.13,43.1464,14194.0
2017-08-07 13:55:00,52.61,52.64,52.6,52.64,12901.0,43.1464,43.171,43.1382,43.171,12901.0
2017-08-07 14:00:00,52.64,52.64,52.59,52.63,8055.0,43.171,43.171,43.13,43.1628,8055.0
2017-08-07 14:05:00,52.62,52.62,52.6,52.62,11957.0,43.1546,43.1546,43.1382,43.1546,11957.0
2017-08-07 14:10:00,52.62,52.65,52.62,52.65,8917.0,43.1546,43.1792,43.1546,43.1792,8917.0
2017-08-07 14:15:00,52.65,52.65,52.63,52.65,3910.0,43.1792,43.1792,43.1628,43.1792,3910.0
2017-08-07 14:20:00,52.65,52.66,52.63,52.65,15592.0,43.1792,43.1874,43.1628,43.1792,15592.0
2017-08-07 14:25:00,52.65,52.66,52.63,52.64,5764.0,43.1792,43.1874,43.1628,43.171,5764.0
2017-08-07 14:30:00,52.63,52.64,52.6,52.6,12149.0,43.1628,43.171,43.1382,43.1382,12149.0
2017-08-07 14:35:00,52.6,52.63,52.6,52.6,9052.0,43.1382,43.1628,43.1382,43.1382,9052.0
2017-08-07 14:40:00,52.6,52.62,52.59,52.6,11843.0,43.1382,43.1546,43.13,43.1382,11843.0
2017-08-07 14:45:00,52.6,52.61,52.6,52.61,5038.0,43.1382,43.1464,43.1382,43.1464,5038.0
2017-08-07 14:50:00,52.62,52.62,52.6,52.61,2995.0,43.1546,43.1546,43.1382,43.1464,2995.0
2017-08-07 14:55:00,52.6,52.61,52.59,52.6,10198.0,43.1382,43.1464,43.13,43.1382,10198.0
2017-08-07 15:00:00,52.59,52.6,52.58,52.58,6818.0,43.13,43.1382,43.1218,43.1218,6818.0
2017-08-07 15:05:00,52.59,52.59,52.57,52.58,6052.0,43.13,43.13,43.1136,43.1218,6052.0
2017-08-07 15:10:00,52.57,52.62,52.57,52.62,13836.0,43.1136,43.1546,43.1136,43.1546,13836.0
2017-08-07 15:15:00,52.62,52.62,52.6,52.6,6958.0,43.1546,43.1546,43.1382,43.1382,6958.0
2017-08-07 15:20:00,52.61,52.61,52.59,52.6,11723.0,43.1464,43.1464,43.13,43.1382,11723.0
2017-08-07 15:25:00,52.6,52.62,52.55,52.57,63861.0,43.1382,43.1546,43.0972,43.1136,63861.0
2017-08-07 15:30:00,52.58,52.59,52.56,52.56,18512.0,43.1218,43.13,43.1054,43.1054,18512.0
2017-08-07 15:35:00,52.56,52.58,52.52,52.52,31720.0,43.1054,43.1218,43.0726,43.0726,31720.0
2017-08-07 15:40:00,52.53,52.55,52.52,52.52,22571.0,43.0808,43.0972,43.0726,43.0726,22571.0
2017-08-07 15:45:00,52.53,52.57,52.52,52.57,60572.0,43.0808,43.1136,43.0726,43.1136,60572.0
2017-08-07 15:50:00,52.57,52.59,52.52,52.53,81852.0,43.1136,43.13,43.0726,43.0808,81852.0
2017-08-07 15:55:00,52.53,52.53,52.48,52.48,197238.0,43.0808,43.0808,43.0398,43.0398,197238.0
2017-08-08 09:30:00,52.38,52.45,52.19,52.28,51717.0,42.9577,43.0151,42.8019,42.8757,51717.0
2017-08-08 09:35:00,52.28,52.3,52.2,52.23,98592.0,42.8757,42.8921,42.8101,42.8347,98592.0
2017-08-08 09:40:00,52.23,52.24,52.15,52.2,25665.0,42.8347,42.8429,42.7691,42.8101,25665.0
2017-08-08 09:45:00,52.19,52.19,52.09,52.19,38931.0,42.8019,42.8019,42.7199,42.8019,38931.0
2017-08-08 09:50:00,52.21,52.25,52.15,52.18,49189.0,42.8183,42.8511,42.7691,42.7937,49189.0
2017-08-08 09:55:00,52.18,52.21,52.05,52.05,33323.0,42.7937,42.8183,42.6871,42.6871,33323.0
2017-08-08 10:00:00,52.05,52.14,52.05,52.11,24014.0,42.6871,42.7609,42.6871,42.7363,24014.0
2017-08-08 10:05:00,52.1,52.22,52.1,52.19,21349.0,42.7281,42.8265,42.7281,42.8019,21349.0
2017-08-08 10:10:00,52.19,52.19,52.1,52.11,33369.0,42.8019,42.8019,42.7281,42.7363,33369.0
2017-08-08 10:15:00,52.11,52.26,52.07,52.25,20308.0,42.7363,42.8593,42.7035,42.8511,20308.0
2017-08-08 10:20:00,52.25,52.3,52.23,52.26,23700.0,42.8511,42.8921,42.8347,42.8593,23700.0
2017-08-08 10:25:00,52.26,52.3,52.25,52.26,15119.0,42.8593,42.8921,42.8511,42.8593,15119.0
2017-08-08 10:30:00,52.26,52.29,52.24,52.28,22132.0,42.8593,42.8839,42.8429,42.8757,22132.0
2017-08-08 10:35:00,52.28,52.3,52.22,52.22,15513.0,42.8757,42.8921,42.8265,42.8265,15513.0
2017-08-08 10:40:00,52.23,52.28,52.19,52.28,20097.0,42.8347,42.8757,42.8019,42.8757,20097.0
2017-08-08 10:45:00,52.28,52.29,52.25,52.29,13996.0,42.8757,42.8839,42.8511,42.8839,13996.0
2017-08-08 10:50:00,52.29,52.32,52.28,52.31,21784.0,42.8839,42.9085,42.8757,42.9003,21784.0
2017-08-08 10:55:00,52.31,52.33,52.28,52.29,25340.0,42.9003,42.9167,42.8757,42.8839,25340.0
2017-08-08 11:00:00,52.28,52.34,52.28,52.33,23280.0,42.8757,42.9249,42.8757,42.9167,23280.0
2017-08-08 11:05:00,52.33,52.41,52.33,52.41,23936.0,42.9167,42.9823,42.9167,42.9823,23936.0
2017-08-08 11:10:00,52.4,52.41,52.37,52.4,14619.0,42.9741,42.9823,42.9495,42.9741,14619.0
2017-08-08 11:15:00,52.4,52.41,52.39,52.4,12267.0,42.9741,42.9823,42.9659,42.9741,12267.0
2017-08-08 11:20:00,52.41,52.42,52.4,52.4,15462.0,42.9823,42.9905,42.9741,42.9741,15462.0
2017-08-08 11:25:00,52.4,52.42,52.39,52.39,20536.0,42.9741,42.9905,42.9659,42.9659,20536.0
2017-08-08 11:30:00,52.39,52.42,52.38,52.42,12608.0,42.9659,42.9905,42.9577,42.9905,12608.0
2017-08-08 11:35:00,52.41,52.42,52.39,52.41,11408.0,42.9823,42.9905,42.9659,42.9823,11408.0
2017-08-08 11:40:00,52.41,52.43,52.4,52.4,11789.0,42.9823,42.9987,42.9741,42.9741,11789.0
2017-08-08 11:45:00,52.41,52.43,52.4,52.42,19631.0,42.9823,42.9987,42.9741,42.9905,19631.0
2017-08-08 11:50:00,52.43,52.43,52.41,52.41,12437.0,42.9987,42.9987,42.9823,42.9823,12437.0
2017-08-08 11:55:00,52.41,52.42,52.38,52.39,15236.0,42.9823,42.9905,42.9577,42.9659,15236.0
2017-08-08 12:00:00,52.39,52.39,52.31,52.32,35999.0,42.9659,42.9659,42.9003,42.9085,35999.0
2017-08-08 12:05:00,52.33,52.34,52.29,52.29,20823.0,42.9167,42.9249,42.8839,42.8839,20823.0
2017-08-08 12:10:00,52.29,52.29,52.21,52.22,17377.0,42.8839,42.8839,42.8183,42.8265,17377.0
2017-08-08 12:15:00,52.22,52.23,52.16,52.16,16388.0,42.8265,42.8347,42.7773,42.7773,16388.0
2017-08-08 12:20:00,52.16,52.19,52.13,52.19,53104.0,42.7773,42.8019,42.7527,42.8019,53104.0
2017-08-08 12:25:00,52.2,52.2,52.17,52.18,19183.0,42.8101,42.8101,42.7855,42.7937,19183.0
2017-08-08 12:30:00,52.18,52.18,52.16,52.16,18430.0,42.7937,42.7937,42.7773,42.7773,18430.0
2017-08-08 12:35:00,52.17,52.17,52.11,52.12,44359.0,42.7855,42.7855,42.7363,42.7445,44359.0
2017-08-08 12:40:00,52.13,52.23,52.12,52.23,26936.0,42.7527,42.8347,42.7445,42.8347,26936.0
2017-08-08 12:45:00,52.23,52.23,52.18,52.21,21129.0,42.8347,42.8347,42.7937,42.8183,21129.0
2017-08-08 12:50:00,52.2,52.21,52.1,52.1,18471.0,42.8101,42.8183,42.7281,42.7281,18471.0
2017-08-08 12:55:00,52.11,52.12,52.05,52.06,48083.0,42.7363,42.7445,42.6871,42.6953,48083.0
2017-08-08 13:00:00,52.06,52.1,52.04,52.1,39390.0,42.6953,42.7281,42.6789,42.7281,39390.0
2017-08-08 13:05:00,52.1,52.15,52.09,52.15,32068.0,42.7281,42.7691,42.7199,42.7691,32068.0
2017-08-08 13:10:00,52.14,52.2,52.11,52.18,22163.0,42.7609,42.8101,42.7363,42.7937,22163.0
2017-08-08 13:15:00,52.18,52.18,52.12,52.13,20517.0,42.7937,42.7937,42.7445,42.7527,20517.0
2017-08-08 13:20:00,52.14,52.14,52.12,52.12,16463.0,42.7609,42.7609,42.7445,42.7445,16463.0
2017-08-08 13:25:00,52.12,52.21,52.12,52.18,49032.0,42.7445,42.8183,42.7445,42.7937,49032.0
2017-08-08 13:30:00,52.19,52.19,52.12,52.15,29382.0,42.8019,42.8019,42.7445,42.7691,29382.0
2017-08-08 13:35:00,52.15,52.16,52.13,52.15,26997.0,42.7691,42.7773,42.7527,42.7691,26997.0
2017-08-08 13:40:00,52.15,52.2,52.14,52.18,43621.0,42.7691,42.8101,42.7609,42.7937,43621.0
2017-08-08 13:45:00,52.18,52.18,52.12,52.14,28871.0,42.7937,42.7937,42.7445,42.7609,28871.0
2017-08-08 13:50:00,52.14,52.2,52.13,52.16,33705.0,42.7609,42.8101,42.7527,42.7773,33705.0
2017-08-08 13:55:00,52.17,52.17,52.15,52.15,13614.0,42.7855,42.7855,42.7691,42.7691,13614.0
2017-08-08 14:00:00,52.15,52.17,52.13,52.14,38388.0,42.7691,42.7855,42.7527,42.7609,38388.0
2017-08-08 14:05:00,52.14,52.16,52.13,52.13,50606.0,42.7609,42.7773,42.7527,42.7527,50606.0
2017-08-08 14:10:00,52.13,52.13,52.11,52.13,17042.0,42.7527,42.7527,42.7363,42.7527,17042.0
2017-08-08 14:15:00,52.12,52.13,52.09,52.13,46721.0,42.7445,42.7527,42.7199,42.7527,46721.0
2017-08-08 14:20:00,52.13,52.13,52.11,52.11,23598.0,42.7527,42.7527,42.7363,42.7363,23598.0
2017-08-08 14:25:00,52.12,52.12,52.07,52.07,16130.0,42.7445,42.7445,42.7035,42.7035,16130.0
2017-08-08 14:30:00,52.07,52.16,52.07,52.16,22891.0,42.7035,42.7773,42.7035,42.7773,22891.0
2017-08-08 14:35:00,52.16,52.17,52.12,52.14,20044.0,42.7773,42.7855,42.7445,42.7609,20044.0
2017-08-08 14:40:00,52.14,52.15,52.13,52.14,14301.0,42.7609,42.7691,42.7527,42.7609,14301.0
2017-08-08 14:45:00,52.14,52.16,52.12,52.13,56752.0,42.7609,42.7773,42.7445,42.7527,56752.0
2017-08-08 14:50:00,52.12,52.13,52.09,52.09,15408.0,42.7445,42.7527,42.7199,42.7199,15408.0
2017-08-08 14:55:00,52.09,52.12,52.06,52.1,39945.0,42.7199,42.7445,42.6953,42.7281,39945.0
2017-08-08 15:00:00,52.1,52.11,52.06,52.07,24718.0,42.7281,42.7363,42.6953,42.7035,24718.0
2017-08-08 15:05:00,52.07,52.12,52.07,52.09,27488.0,42.7035,42.7445,42.7035,42.7199,27488.0
2017-08-08 15:10:00,52.1,52.11,52.08,52.09,35777.0,42.7281,42.7363,42.7117,42.7199,35777.0
2017-08-08 15:15:00,52.1,52.1,52.01,52.05,64412.0,42.7281,42.7281,42.6543,42.6871,64412.0
2017-08-08 15:20:00,52.05,52.1,52.04,52.1,43935.0,42.6871,42.7281,42.6789,42.7281,43935.0
2017-08-08 15:25:00,52.09,52.09,52.05,52.06,36775.0,42.7199,42.7199,42.6871,42.6953,36775.0
2017-08-08 15:30:00,52.05,52.07,52.03,52.07,97706.0,42.6871,42.7035,42.6707,42.7035,97706.0
2017-08-08 15:35:00,52.06,52.07,52.03,52.07,83735.0,42.6953,42.7035,42.6707,42.7035,83735.0
2017-08-08 15:40:00,52.07,52.12,52.06,52.09,74830.0,42.7035,42.7445,42.6953,42.7199,74830.0
2017-08-08 15:45:00,52.09,52.1,52.06,52.06,63493.0,42.7199,42.7281,42.6953,42.6953,63493.0
2017-08-08 15:50:00,52.06,52.09,52.06,52.06,112586.0,42.6953,42.7199,42.6953,42.6953,112586.0
2017-08-08 15:55:00,52.07,52.08,52.03,52.08,324592.0,42.7035,42.7117,42.6707,42.7117,324592.0
2017-08-09 09:30:00,51.93,52.13,51.93,52.1,48192.0,42.5887,42.7527,42.5887,42.7281,48192.0
2017-08-09 09:35:00,52.1,52.18,52.05,52.09,21847.0,42.7281,42.7937,42.6871,42.7199,21847.0
2017-08-09 09:40:00,52.08,52.09,51.99,52.03,23578.0,42.7117,42.7199,42.6379,42.6707,23578.0
2017-08-09 09:45:00,52.03,52.06,51.95,51.95,31215.0,42.6707,42.6953,42.6051,42.6051,31215.0
2017-08-09 09:50:00,51.96,52.08,51.95,52.0,45212.0,42.6133,42.7117,42.6051,42.6461,45212.0
2017-08-09 09:55:00,52.0,52.06,51.94,52.05,20221.0,42.6461,42.6953,42.5969,42.6871,20221.0
2017-08-09 10:00:00,52.05,52.05,51.93,51.93,25053.0,42.6871,42.6871,42.5887,42.5887,25053.0
2017-08-09 10:05:00,51.94,51.94,51.87,51.92,15177.0,42.5969,42.5969,42.5395,42.5805,15177.0
2017-08-09 10:10:00,51.92,51.93,51.85,51.88,26867.0,42.5805,42.5887,42.5231,42.5477,26867.0
2017-08-09 10:15:00,51.87,51.92,51.86,51.92,15211.0,42.5395,42.5805,42.5313,42.5805,15211.0
2017-08-09 10:20:00,51.92,52.01,51.91,51.99,23585.0,42.5805,42.6543,42.5723,42.6379,23585.0
2017-08-09 10:25:00,51.98,51.99,51.9,51.92,14755.0,42.6297,42.6379,42.5641,42.5805,14755.0
2017-08-09 10:30:00,51.92,51.92,51.79,51.8,43522.0,42.5805,42.5805,42.4739,42.4821,43522.0
2017-08-09 10:35:00,51.8,51.8,51.69,51.78,30250.0,42.4821,42.4821,42.3919,42.4657,30250.0
2017-08-09 10:40:00,51.78,51.81,51.75,51.77,29329.0,42.4657,42.4903,42.4411,42.4575,29329.0
2017-08-09 10:45:00,51.77,51.82,51.75,51.8,23391.0,42.4575,42.4985,42.4411,42.4821,23391.0
2017-08-09 10:50:00,51.8,51.81,51.73,51.77,18203.0,42.4821,42.4903,42.4247,42.4575,18203.0
2017-08-09 10:55:00,51.77,51.79,51.71,51.72,28280.0,42.4575,42.4739,42.4083,42.4165,28280.0
2017-08-09 11:00:00,51.71,51.76,51.71,51.76,17749.0,42.4083,42.4493,42.4083,42.4493,17749.0
2017-08-09 11:05:00,51.75,51.75,51.68,51.69,26796.0,42.4411,42.4411,42.3837,42.3919,26796.0
2017-08-09 11:10:00,51.68,51.76,51.67,51.72,27873.0,42.3837,42.4493,42.3755,42.4165,27873.0
2017-08-09 11:15:00,51.73,51.74,51.7,51.7,10831.0,42.4247,42.4329,42.4001,42.4001,10831.0
2017-08-09 11:20:00,51.71,51.74,51.65,51.69,31144.0,42.4083,42.4329,42.3591,42.3919,31144.0
2017-08-09 11:25:00,51.69,51.72,51.64,51.67,23915.0,42.3919,42.4165,42.3509,42.3755,23915.0
2017-08-09 11:30:00,51.67,51.73,51.67,51.7,28242.0,42.3755,42.4247,42.3755,42.4001,28242.0
2017-08-09 11:35:00,51.7,51.7,51.63,51.63,34147.0,42.4001,42.4001,42.3427,42.3427,34147.0
2017-08-09 11:40:00,51.63,51.69,51.63,51.68,25224.0,42.3427,42.3919,42.3427,42.3837,25224.0
2017-08-09 11:45:00,51.68,51.69,51.64,51.68,69849.0,42.3837,42.3919,42.3509,42.3837,69849.0
2017-08-09 11:50:00,51.68,51.83,51.66,51.79,28129.0,42.3837,42.5067,42.3673,42.4739,28129.0
2017-08-09 11:55:00,51.8,51.8,51.7,51.73,68117.0,42.4821,42.4821,42.4001,42.4247,68117.0
2017-08-09 12:00:00,51.72,51.75,51.68,51.68,30978.0,42.4165,42.4411,42.3837,42.3837,30978.0
2017-08-09 12:05:00,51.69,51.71,51.67,51.67,19902.0,42.3919,42.4083,42.3755,42.3755,19902.0
2017-08-09 12:10:00,51.67,51.69,51.67,51.68,13021.0,42.3755,42.3919,42.3755,42.3837,13021.0
2017-08-09 12:15:00,51.69,51.69,51.6,51.6,29782.0,42.3919,42.3919,42.318,42.318,29782.0
2017-08-09 12:20:00,51.6,51.64,51.57,51.62,51510.0,42.318,42.3509,42.2934,42.3344,51510.0
2017-08-09 12:25:00,51.62,51.63,51.6,51.61,28145.0,42.3344,42.3427,42.318,42.3262,28145.0
2017-08-09 12:30:00,51.62,51.66,51.58,51.58,26303.0,42.3344,42.3673,42.3016,42.3016,26303.0
2017-08-09 12:35:00,51.59,51.6,51.53,51.53,20462.0,42.3098,42.318,42.2606,42.2606,20462.0
2017-08-09 12:40:00,51.54,51.59,51.53,51.58,12456.0,42.2688,42.3098,42.2606,42.3016,12456.0
2017-08-09 12:45:00,51.59,51.61,51.56,51.58,19653.0,42.3098,42.3262,42.2852,42.3016,19653.0
2017-08-09 12:50:00,51.59,51.59,51.58,51.59,10068.0,42.3098,42.3098,42.3016,42.3098,10068.0
2017-08-09 12:55:00,51.6,51.6,51.52,51.52,19109.0,42.318,42.318,42.2524,42.2524,19109.0
2017-08-09 13:00:00,51.53,51.54,51.43,51.48,90809.0,42.2606,42.2688,42.1786,42.2196,90809.0
2017-08-09 13:05:00,51.48,51.52,51.47,51.52,23480.0,42.2196,42.2524,42.2114,42.2524,23480.0
2017-08-09 13:10:00,51.51,51.52,51.49,51.5,21684.0,42.2442,42.2524,42.2278,42.236,21684.0
2017-08-09 13:15:00,51.5,51.5,51.41,51.41,26065.0,42.236,42.236,42.1622,42.1622,26065.0
2017-08-09 13:20:00,51.41,51.43,51.38,51.4,34634.0,42.1622,42.1786,42.1376,42.154,34634.0
2017-08-09 13:25:00,51.41,51.45,51.4,51.44,19873.0,42.1622,42.195,42.154,42.1868,19873.0
2017-08-09 13:30:00,51.43,51.44,51.43,51.43,8838.0,42.1786,42.1868,42.1786,42.1786,8838.0
2017-08-09 13:35:00,51.44,51.51,51.43,51.46,36652.0,42.1868,42.2442,42.1786,42.2032,36652.0
2017-08-09 13:40:00,51.46,51.55,51.45,51.54,32358.0,42.2032,42.277,42.195,42.2688,32358.0
2017-08-09 13:45:00,51.53,51.58,51.53,51.57,22335.0,42.2606,42.3016,42.2606,42.2934,22335.0
2017-08-09 13:50:00,51.57,51.57,51.53,51.53,14840.0,42.2934,42.2934,42.2606,42.2606,14840.0
2017-08-09 13:55:00,51.53,51.53,51.46,51.47,26236.0,42.2606,42.2606,42.2032,42.2114,26236.0
2017-08-09 14:00:00,51.47,51.51,51.46,51.49,17624.0,42.2114,42.2442,42.2032,42.2278,17624.0
2017-08-09 14:05:00,51.49,51.5,51.45,51.46,18346.0,42.2278,42.236,42.195,42.2032,18346.0
2017-08-09 14:10:00,51.46,51.46,51.38,51.44,34225.0,42.2032,42.2032,42.1376,42.1868,34225.0
2017-08-09 14:15:00,51.44,51.46,51.42,51.46,13607.0,42.1868,42.2032,42.1704,42.2032,13607.0
2017-08-09 14:20:00,51.45,51.45,51.32,51.33,61955.0,42.195,42.195,42.0884,42.0966,61955.0
2017-08-09 14:25:00,51.34,51.36,51.31,51.31,37501.0,42.1048,42.1212,42.0802,42.0802,37501.0
2017-08-09 14:30:00,51.31,51.35,51.3,51.3,30790.0,42.0802,42.113,42.072,42.072,30790.0
2017-08-09 14:35:00,51.3,51.33,51.29,51.3,29856.0,42.072,42.0966,42.0638,42.072,29856.0
2017-08-09 14:40:00,51.3,51.31,51.25,51.26,27758.0,42.072,42.0802,42.031,42.0392,27758.0
2017-08-09 14:45:00,51.26,51.26,51.22,51.25,66939.0,42.0392,42.0392,42.0064,42.031,66939.0
2017-08-09 14:50:00,51.25,51.26,51.23,51.25,25720.0,42.031,42.0392,42.0146,42.031,25720.0
2017-08-09 14:55:00,51.26,51.26,51.24,51.25,34372.0,42.0392,42.0392,42.0228,42.031,34372.0
2017-08-09 15:00:00,51.25,51.25,51.22,51.23,31233.0,42.031,42.031,42.0064,42.0146,31233.0
2017-08-09 15:05:00,51.23,51.26,51.21,51.21,28267.0,42.0146,42.0392,41.9982,41.9982,28267.0
2017-08-09 15:10:00,51.21,51.27,51.21,51.22,38685.0,41.9982,42.0474,41.9982,42.0064,38685.0
2017-08-09 15:15:00,51.21,51.23,51.19,51.2,51580.0,41.9982,42.0146,41.9818,41.99,51580.0
2017-08-09 15:20:00,51.2,51.22,51.19,51.21,43517.0,41.99,42.0064,41.9818,41.9982,43517.0
2017-08-09 15:25:00,51.22,51.23,51.19,51.19,61989.0,42.0064,42.0146,41.9818,41.9818,61989.0
2017-08-09 15:30:00,51.19,51.21,51.19,51.2,42876.0,41.9818,41.9982,41.9818,41.99,42876.0
2017-08-09 15:35:00,51.2,51.25,51.2,51.24,90050.0,41.99,42.031,41.99,42.0228,90050.0
2017-08-09 15:40:00,51.24,51.26,51.23,51.23,87557.0,42.0228,42.0392,42.0146,42.0146,87557.0
2017-08-09 15:45:00,51.23,51.29,51.23,51.29,108995.0,42.0146,42.0638,42.0146,42.0638,108995.0
2017-08-09 15:50:00,51.29,51.35,51.28,51.3,135945.0,42.0638,42.113,42.0556,42.072,135945.0
2017-08-09 15:55:00,51.3,51.32,51.3,51.3,235371.0,42.072,42.0884,42.072,42.072,235371.0
2017-08-10 09:30:00,51.25,51.32,51.05,51.29,41484.0,42.031,42.0884,41.867,42.0638,41484.0
2017-08-10 09:35:00,51.28,51.31,51.2,51.21,17148.0,42.0556,42.0802,41.99,41.9982,17148.0
2017-08-10 09:40:00,51.21,51.21,51.13,51.17,18005.0,41.9982,41.9982,41.9326,41.9654,18005.0
2017-08-10 09:45:00,51.17,51.19,51.09,51.11,26370.0,41.9654,41.9818,41.8998,41.9162,26370.0
2017-08-10 09:50:00,51.08,51.17,51.07,51.14,31840.0,41.8916,41.9654,41.8834,41.9408,31840.0
2017-08-10 09:55:00,51.15,51.18,51.12,51.15,21193.0,41.949,41.9736,41.9244,41.949,21193.0
2017-08-10 10:00:00,51.15,51.16,51.06,51.1,51563.0,41.949,41.9572,41.8752,41.908,51563.0
2017-08-10 10:05:00,51.09,51.12,51.04,51.07,23468.0,41.8998,41.9244,41.8588,41.8834,23468.0
2017-08-10 10:10:00,51.06,51.1,51.05,51.09,20376.0,41.8752,41.908,41.867,41.8998,20376.0
2017-08-10 10:15:00,51.09,51.1,51.04,51.08,31096.0,41.8998,41.908,41.8588,41.8916,31096.0
2017-08-10 10:20:00,51.08,51.08,51.04,51.05,16827.0,41.8916,41.8916,41.8588,41.867,16827.0
2017-08-10 10:25:00,51.04,51.04,50.98,51.03,38705.0,41.8588,41.8588,41.8096,41.8506,38705.0
2017-08-10 10:30:00,51.02,51.09,51.01,51.08,23420.0,41.8424,41.8998,41.8342,41.8916,23420.0
2017-08-10 10:35:00,51.07,51.1,51.06,51.07,29770.0,41.8834,41.908,41.8752,41.8834,29770.0
2017-08-10 10:40:00,51.07,51.07,51.04,51.07,20055.0,41.8834,41.8834,41.8588,41.8834,20055.0
2017-08-10 10:45:00,51.06,51.07,51.05,51.06,11249.0,41.8752,41.8834,41.867,41.8752,11249.0
2017-08-10 10:50:00,51.07,51.07,51.01,51.03,23528.0,41.8834,41.8834,41.8342,41.8506,23528.0
2017-08-10 10:55:00,51.03,51.03,50.99,51.0,12244.0,41.8506,41.8506,41.8178,41.826,12244.0
2017-08-10 11:00:00,50.99,51.02,50.97,51.01,34990.0,41.8178,41.8424,41.8014,41.8342,34990.0
2017-08-10 11:05:00,51.01,51.01,50.97,50.99,18356.0,41.8342,41.8342,41.8014,41.8178,18356.0
2017-08-10 11:10:00,50.99,51.01,50.98,51.01,16227.0,41.8178,41.8342,41.8096,41.8342,16227.0
2017-08-10 11:15:00,51.01,51.01,50.98,51.0,17453.0,41.8342,41.8342,41.8096,41.826,17453.0
2017-08-10 11:20:00,51.0,51.0,50.94,50.94,16343.0,41.826,41.826,41.7768,41.7768,16343.0
2017-08-10 11:25:00,50.95,50.97,50.94,50.96,14145.0,41.785,41.8014,41.7768,41.7932,14145.0
2017-08-10 11:30:00,50.97,50.99,50.96,50.98,19348.0,41.8014,41.8178,41.7932,41.8096,19348.0
2017-08-10 11:35:00,50.98,51.01,50.97,51.0,13752.0,41.8096,41.8342,41.8014,41.826,13752.0
2017-08-10 11:40:00,51.0,51.0,50.97,50.98,15198.0,41.826,41.826,41.8014,41.8096,15198.0
2017-08-10 11:45:00,50.99,50.99,50.93,50.94,13521.0,41.8178,41.8178,41.7686,41.7768,13521.0
2017-08-10 11:50:00,50.93,50.94,50.9,50.93,19158.0,41.7686,41.7768,41.744,41.7686,19158.0
2017-08-10 11:55:00,50.93,50.94,50.9,50.91,17812.0,41.7686,41.7768,41.744,41.7522,17812.0
2017-08-10 12:00:00,50.91,50.92,50.87,50.87,22400.0,41.7522,41.7604,41.7194,41.7194,22400.0
2017-08-10 12:05:00,50.87,50.9,50.86,50.89,19284.0,41.7194,41.744,41.7112,41.7358,19284.0
2017-08-10 12:10:00,50.9,50.95,50.89,50.94,19716.0,41.744,41.785,41.7358,41.7768,19716.0
2017-08-10 12:15:00,50.94,50.97,50.9,50.91,15664.0,41.7768,41.8014,41.744,41.7522,15664.0
2017-08-10 12:20:00,50.91,50.91,50.87,50.9,20666.0,41.7522,41.7522,41.7194,41.744,20666.0
2017-08-10 12:25:00,50.91,50.94,50.9,50.9,19547.0,41.7522,41.7768,41.744,41.744,19547.0
2017-08-10 12:30:00,50.91,50.93,50.89,50.91,28447.0,41.7522,41.7686,41.7358,41.7522,28447.0
2017-08-10 12:35:00,50.91,50.93,50.87,50.9,86242.0,41.7522,41.7686,41.7194,41.744,86242.0
2017-08-10 12:40:00,50.9,50.92,50.84,50.85,37314.0,41.744,41.7604,41.6948,41.703,37314.0
2017-08-10 12:45:00,50.86,50.89,50.85,50.88,25520.0,41.7112,41.7358,41.703,41.7276,25520.0
2017-08-10 12:50:00,50.88,50.95,50.88,50.93,24826.0,41.7276,41.785,41.7276,41.7686,24826.0
2017-08-10 12:55:00,50.93,51.0,50.92,51.0,35737.0,41.7686,41.826,41.7604,41.826,35737.0
2017-08-10 13:00:00,51.0,51.03,50.99,51.03,15781.0,41.826,41.8506,41.8178,41.8506,15781.0
2017-08-10 13:05:00,51.02,51.04,51.01,51.01,12898.0,41.8424,41.8588,41.8342,41.8342,12898.0
2017-08-10 13:10:00,51.02,51.03,51.0,51.01,11374.0,41.8424,41.8506,41.826,41.8342,11374.0
2017-08-10 13:15:00,51.0,51.03,51.0,51.02,13635.0,41.826,41.8506,41.826,41.8424,13635.0
2017-08-10 13:20:00,51.02,51.05,51.01,51.04,17331.0,41.8424,41.867,41.8342,41.8588,17331.0
2017-08-10 13:25:00,51.04,51.04,51.03,51.04,5703.0,41.8588,41.8588,41.8506,41.8588,5703.0
2017-08-10 13:30:00,51.04,51.05,51.03,51.03,14053.0,41.8588,41.867,41.8506,41.8506,14053.0
2017-08-10 13:35:00,51.03,51.04,51.01,51.02,8726.0,41.8506,41.8588,41.8342,41.8424,8726.0
2017-08-10 13:40:00,51.02,51.02,50.98,50.98,21566.0,41.8424,41.8424,41.8096,41.8096,21566.0
2017-08-10 13:45:00,50.98,50.99,50.97,50.98,6888.0,41.8096,41.8178,41.8014,41.8096,6888.0
2017-08-10 13:50:00,50.98,50.99,50.97,50.97,9442.0,41.8096,41.8178,41.8014,41.8014,9442.0
2017-08-10 13:55:00,50.98,50.98,50.96,50.98,20178.0,41.8096,41.8096,41.7932,41.8096,20178.0
2017-08-10 14:00:00,50.98,50.99,50.96,50.98,16328.0,41.8096,41.8178,41.7932,41.8096,16328.0
2017-08-10 14:05:00,50.98,50.98,50.95,50.95,17457.0,41.8096,41.8096,41.785,41.785,17457.0
2017-08-10 14:10:00,50.96,50.98,50.95,50.96,33216.0,41.7932,41.8096,41.785,41.7932,33216.0
2017-08-10 14:15:00,50.96,51.02,50.96,51.02,22580.0,41.7932,41.8424,41.7932,41.8424,22580.0
2017-08-10 14:20:00,51.03,51.07,51.03,51.07,30296.0,41.8506,41.8834,41.8506,41.8834,30296.0
2017-08-10 14:25:00,51.07,51.08,51.04,51.04,30004.0,41.8834,41.8916,41.8588,41.8588,30004.0
2017-08-10 14:30:00,51.04,51.12,51.04,51.11,65403.0,41.8588,41.9244,41.8588,41.9162,65403.0
2017-08-10 14:35:00,51.12,51.15,51.07,51.08,50492.0,41.9244,41.949,41.8834,41.8916,50492.0
2017-08-10 14:40:00,51.08,51.09,51.06,51.09,21344.0,41.8916,41.8998,41.8752,41.8998,21344.0
2017-08-10 14:45:00,51.09,51.12,51.08,51.12,33459.0,41.8998,41.9244,41.8916,41.9244,33459.0
2017-08-10 14:50:00,51.12,51.15,51.11,51.14,30810.0,41.9244,41.949,41.9162,41.9408,30810.0
2017-08-10 14:55:00,51.13,51.14,51.1,51.12,21045.0,41.9326,41.9408,41.908,41.9244,21045.0
2017-08-10 15:00:00,51.12,51.13,51.08,51.09,27308.0,41.9244,41.9326,41.8916,41.8998,27308.0
2017-08-10 15:05:00,51.09,51.14,51.07,51.1,44286.0,41.8998,41.9408,41.8834,41.908,44286.0
2017-08-10 15:10:00,51.11,51.12,51.06,51.07,39807.0,41.9162,41.9244,41.8752,41.8834,39807.0
2017-08-10 15:15:00,51.07,51.07,51.01,51.03,45493.0,41.8834,41.8834,41.8342,41.8506,45493.0
2017-08-10 15:20:00,51.03,51.05,50.99,51.0,94221.0,41.8506,41.867,41.8178,41.826,94221.0
2017-08-10 15:25:00,51.0,51.01,50.95,50.97,61271.0,41.826,41.8342,41.785,41.8014,61271.0
2017-08-10 15:30:00,50.98,50.99,50.95,50.96,48134.0,41.8096,41.8178,41.785,41.7932,48134.0
2017-08-10 15:35:00,50.97,50.98,50.94,50.95,54970.0,41.8014,41.8096,41.7768,41.785,54970.0
2017-08-10 15:40:00,50.95,50.98,50.94,50.96,60863.0,41.785,41.8096,41.7768,41.7932,60863.0
2017-08-10 15:45:00,50.95,50.95,50.92,50.93,61360.0,41.785,41.785,41.7604,41.7686,61360.0
2017-08-10 15:50:00,50.92,50.94,50.92,50.93,82218.0,41.7604,41.7768,41.7604,41.7686,82218.0
2017-08-10 15:55:00,50.92,50.93,50.84,50.88,245333.0,41.7604,41.7686,41.6948,41.7276,245333.0
2017-08-11 09:30:00,51.01,51.01,50.87,50.93,66447.0,41.8342,41.8342,41.7194,41.7686,66447.0
2017-08-11 09:35:00,50.94,51.07,50.93,51.07,35651.0,41.7768,41.8834,41.7686,41.8834,35651.0
2017-08-11 09:40:00,51.05,51.05,50.97,50.98,19085.0,41.867,41.867,41.8014,41.8096,19085.0
2017-08-11 09:45:00,50.98,51.02,50.92,50.97,59863.0,41.8096,41.8424,41.7604,41.8014,59863.0
2017-08-11 09:50:00,50.97,51.15,50.94,51.15,42520.0,41.8014,41.949,41.7768,41.949,42520.0
2017-08-11 09:55:00,51.16,51.34,51.13,51.34,51404.0,41.9572,42.1048,41.9326,42.1048,51404.0
2017-08-11 10:00:00,51.35,51.38,51.12,51.14,42165.0,42.113,42.1376,41.9244,41.9408,42165.0
2017-08-11 10:05:00,51.13,51.2,51.11,51.18,30813.0,41.9326,41.99,41.9162,41.9736,30813.0
2017-08-11 10:10:00,51.18,51.31,51.17,51.3,24973.0,41.9736,42.0802,41.9654,42.072,24973.0
2017-08-11 10:15:00,51.29,51.3,51.21,51.22,29253.0,42.0638,42.072,41.9982,42.0064,29253.0
2017-08-11 10:20:00,51.22,51.26,51.17,51.26,36658.0,42.0064,42.0392,41.9654,42.0392,36658.0
2017-08-11 10:25:00,51.27,51.33,51.26,51.33,20444.0,42.0474,42.0966,42.0392,42.0966,20444.0
2017-08-11 10:30:00,51.33,51.41,51.31,51.41,26985.0,42.0966,42.1622,42.0802,42.1622,26985.0
2017-08-11 10:35:00,51.41,51.44,51.34,51.41,43288.0,42.1622,42.1868,42.1048,42.1622,43288.0
2017-08-11 10:40:00,51.42,51.56,51.41,51.56,29419.0,42.1704,42.2852,42.1622,42.2852,29419.0
2017-08-11 10:45:00,51.56,51.56,51.49,51.5,29373.0,42.2852,42.2852,42.2278,42.236,29373.0
2017-08-11 10:50:00,51.5,51.54,51.48,51.52,24015.0,42.236,42.2688,42.2196,42.2524,24015.0
2017-08-11 10:55:00,51.52,51.52,51.46,51.48,24939.0,42.2524,42.2524,42.2032,42.2196,24939.0
2017-08-11 11:00:00,51.48,51.49,51.43,51.45,22186.0,42.2196,42.2278,42.1786,42.195,22186.0
2017-08-11 11:05:00,51.45,51.45,51.42,51.43,29903.0,42.195,42.195,42.1704,42.1786,29903.0
2017-08-11 11:10:00,51.42,51.54,51.42,51.53,26141.0,42.1704,42.2688,42.1704,42.2606,26141.0
2017-08-11 11:15:00,51.54,51.59,51.52,51.54,39381.0,42.2688,42.3098,42.2524,42.2688,39381.0
2017-08-11 11:20:00,51.54,51.54,51.4,51.4,84909.0,42.2688,42.2688,42.154,42.154,84909.0
2017-08-11 11:25:00,51.4,51.49,51.38,51.48,66041.0,42.154,42.2278,42.1376,42.2196,66041.0
2017-08-11 11:30:00,51.49,51.5,51.28,51.41,57338.0,42.2278,42.236,42.0556,42.1622,57338.0
2017-08-11 11:35:00,51.42,51.43,51.24,51.31,45884.0,42.1704,42.1786,42.0228,42.0802,45884.0
2017-08-11 11:40:00,51.31,51.52,51.29,51.52,56854.0,42.0802,42.2524,42.0638,42.2524,56854.0
2017-08-11 11:45:00,51.52,51.54,51.33,51.5,91611.0,42.2524,42.2688,42.0966,42.236,91611.0
2017-08-11 11:50:00,51.51,51.57,51.51,51.56,20984.0,42.2442,42.2934,42.2442,42.2852,20984.0
2017-08-11 11:55:00,51.55,51.56,51.51,51.56,20974.0,42.277,42.2852,42.2442,42.2852,20974.0
2017-08-11 12:00:00,51.56,51.61,51.54,51.58,52455.0,42.2852,42.3262,42.2688,42.3016,52455.0
2017-08-11 12:05:00,51.57,51.61,51.57,51.61,32874.0,42.2934,42.3262,42.2934,42.3262,32874.0
2017-08-11 12:10:00,51.61,51.67,51.61,51.64,21788.0,42.3262,42.3755,42.3262,42.3509,21788.0
2017-08-11 12:15:00,51.64,51.64,51.58,51.62,16559.0,42.3509,42.3509,42.3016,42.3344,16559.0
2017-08-11 12:20:00,51.62,51.65,51.6,51.62,13902.0,42.3344,42.3591,42.318,42.3344,13902.0
2017-08-11 12:25:00,51.62,51.75,51.61,51.74,39407.0,42.3344,42.4411,42.3262,42.4329,39407.0
2017-08-11 12:30:00,51.73,51.76,51.7,51.72,56269.0,42.4247,42.4493,42.4001,42.4165,56269.0
2017-08-11 12:35:00,51.71,51.71,51.69,51.7,14988.0,42.4083,42.4083,42.3919,42.4001,14988.0
2017-08-11 12:40:00,51.7,51.76,51.69,51.71,38090.0,42.4001,42.4493,42.3919,42.4083,38090.0
2017-08-11 12:45:00,51.71,51.75,51.7,51.71,41445.0,42.4083,42.4411,42.4001,42.4083,41445.0
2017-08-11 12:50:00,51.7,51.72,51.69,51.71,28139.0,42.4001,42.4165,42.3919,42.4083,28139.0
2017-08-11 12:55:00,51.71,51.74,51.68,51.71,31391.0,42.4083,42.4329,42.3837,42.4083,31391.0
2017-08-11 13:00:00,51.71,51.73,51.69,51.71,20557.0,42.4083,42.4247,42.3919,42.4083,20557.0
2017-08-11 13:05:00,51.71,51.77,51.69,51.76,22885.0,42.4083,42.4575,42.3919,42.4493,22885.0
2017-08-11 13:10:00,51.76,51.76,51.7,51.71,17908.0,42.4493,42.4493,42.4001,42.4083,17908.0
2017-08-11 13:15:00,51.7,51.71,51.65,51.66,12158.0,42.4001,42.4083,42.3591,42.3673,12158.0
2017-08-11 13:20:00,51.67,51.7,51.65,51.7,23234.0,42.3755,42.4001,42.3591,42.4001,23234.0
2017-08-11 13:25:00,51.7,51.75,51.69,51.75,14818.0,42.4001,42.4411,42.3919,42.4411,14818.0
2017-08-11 13:30:00,51.75,51.75,51.71,51.74,37326.0,42.4411,42.4411,42.4083,42.4329,37326.0
2017-08-11 13:35:00,51.73,51.8,51.72,51.8,19217.0,42.4247,42.4821,42.4165,42.4821,19217.0
2017-08-11 13:40:00,51.8,51.8,51.71,51.71,14387.0,42.4821,42.4821,42.4083,42.4083,14387.0
2017-08-11 13:45:00,51.72,51.74,51.71,51.74,14559.0,42.4165,42.4329,42.4083,42.4329,14559.0
2017-08-11 13:50:00,51.74,51.81,51.73,51.8,29186.0,42.4329,42.4903,42.4247,42.4821,29186.0
2017-08-11 13:55:00,51.8,51.81,51.76,51.8,14694.0,42.4821,42.4903,42.4493,42.4821,14694.0
2017-08-11 14:00:00,51.81,51.82,51.77,51.78,13890.0,42.4903,42.4985,42.4575,42.4657,13890.0
2017-08-11 14:05:00,51.79,51.79,51.73,51.74,22772.0,42.4739,42.4739,42.4247,42.4329,22772.0
2017-08-11 14:10:00,51.74,51.76,51.71,51.72,23720.0,42.4329,42.4493,42.4083,42.4165,23720.0
2017-08-11 14:15:00,51.72,51.79,51.71,51.76,29571.0,42.4165,42.4739,42.4083,42.4493,29571.0
2017-08-11 14:20:00,51.76,51.77,51.68,51.69,22999.0,42.4493,42.4575,42.3837,42.3919,22999.0
2017-08-11 14:25:00,51.69,51.69,51.65,51.66,27039.0,42.3919,42.3919,42.3591,42.3673,27039.0
2017-08-11 14:30:00,51.67,51.67,51.63,51.66,27851.0,42.3755,42.3755,42.3427,42.3673,27851.0
2017-08-11 14:35:00,51.66,51.66,51.61,51.64,32879.0,42.3673,42.3673,42.3262,42.3509,32879.0
2017-08-11 14:40:00,51.64,51.72,51.64,51.69,33984.0,42.3509,42.4165,42.3509,42.3919,33984.0
2017-08-11 14:45:00,51.7,51.7,51.58,51.6,21775.0,42.4001,42.4001,42.3016,42.318,21775.0
2017-08-11 14:50:00,51.6,51.63,51.55,51.57,30538.0,42.318,42.3427,42.277,42.2934,30538.0
2017-08-11 14:55:00,51.57,51.69,51.56,51.68,67367.0,42.2934,42.3919,42.2852,42.3837,67367.0
2017-08-11 15:00:00,51.68,51.68,51.6,51.61,13265.0,42.3837,42.3837,42.318,42.3262,13265.0
2017-08-11 15:05:00,51.61,51.61,51.46,51.47,28640.0,42.3262,42.3262,42.2032,42.2114,28640.0
2017-08-11 15:10:00,51.46,51.59,51.46,51.59,31434.0,42.2032,42.3098,42.2032,42.3098,31434.0
2017-08-11 15:15:00,51.59,51.6,51.47,51.47,63806.0,42.3098,42.318,42.2114,42.2114,63806.0
2017-08-11 15:20:00,51.48,51.53,51.47,51.53,42265.0,42.2196,42.2606,42.2114,42.2606,42265.0
2017-08-11 15:25:00,51.52,51.59,51.51,51.59,52747.0,42.2524,42.3098,42.2442,42.3098,52747.0
2017-08-11 15:30:00,51.59,51.72,51.55,51.72,65235.0,42.3098,42.4165,42.277,42.4165,65235.0
2017-08-11 15:35:00,51.71,51.72,51.58,51.58,70362.0,42.4083,42.4165,42.3016,42.3016,70362.0
2017-08-11 15:40:00,51.58,51.62,51.52,51.53,87063.0,42.3016,42.3344,42.2524,42.2606,87063.0
2017-08-11 15:45:00,51.52,51.75,51.51,51.75,129998.0,42.2524,42.4411,42.2442,42.4411,129998.0
2017-08-11 15:50:00,51.75,51.76,51.67,51.75,159688.0,42.4411,42.4493,42.3755,42.4411,159688.0
2017-08-11 15:55:00,51.75,51.75,51.54,51.59,264473.0,42.4411,42.4411,42.2688,42.3098,264473.0
2017-08-14 09:30:00,51.93,51.93,50.05,50.65,163408.0,42.5887,42.5887,41.0469,41.5389,163408.0
2017-08-14 09:35:00,50.77,51.78,50.47,51.55,114855.0,41.6374,42.4657,41.3913,42.277,114855.0
2017-08-14 09:40:00,51.45,51.45,50.69,50.71,146151.0,42.195,42.195,41.5717,41.5881,146151.0
2017-08-14 09:45:00,50.74,51.48,50.74,51.26,60978.0,41.6127,42.2196,41.6127,42.0392,60978.0
2017-08-14 09:50:00,51.26,51.56,50.96,51.25,63425.0,42.0392,42.2852,41.7932,42.031,63425.0
2017-08-14 09:55:00,51.14,51.34,50.79,50.84,67901.0,41.9408,42.1048,41.6538,41.6948,67901.0
2017-08-14 10:00:00,50.84,51.13,50.7,50.86,56770.0,41.6948,41.9326,41.5799,41.7112,56770.0
2017-08-14 10:05:00,50.85,50.99,50.8,50.87,32571.0,41.703,41.8178,41.662,41.7194,32571.0
2017-08-14 10:10:00,50.92,51.06,50.82,50.85,32489.0,41.7604,41.8752,41.6784,41.703,32489.0
2017-08-14 10:15:00,50.84,50.85,50.51,50.72,61649.0,41.6948,41.703,41.4241,41.5963,61649.0
2017-08-14 10:20:00,50.72,50.97,50.7,50.91,26043.0,41.5963,41.8014,41.5799,41.7522,26043.0
2017-08-14 10:25:00,50.91,51.0,50.81,50.94,77304.0,41.7522,41.826,41.6702,41.7768,77304.0
2017-08-14 10:30:00,50.92,50.95,50.7,50.78,41553.0,41.7604,41.785,41.5799,41.6456,41553.0
2017-08-14 10:35:00,50.77,50.96,50.73,50.84,33601.0,41.6374,41.7932,41.6045,41.6948,33601.0
2017-08-14 10:40:00,50.85,50.99,50.85,50.95,44120.0,41.703,41.8178,41.703,41.785,44120.0
2017-08-14 10:45:00,50.96,50.97,50.81,50.88,34141.0,41.7932,41.8014,41.6702,41.7276,34141.0
2017-08-14 10:50:00,50.86,50.94,50.77,50.78,24971.0,41.7112,41.7768,41.6374,41.6456,24971.0
2017-08-14 10:55:00,50.78,50.91,50.78,50.9,28115.0,41.6456,41.7522,41.6456,41.744,28115.0
2017-08-14 11:00:00,50.89,50.9,50.76,50.79,26209.0,41.7358,41.744,41.6291,41.6538,26209.0
2017-08-14 11:05:00,50.8,50.81,50.74,50.78,49771.0,41.662,41.6702,41.6127,41.6456,49771.0
2017-08-14 11:10:00,50.78,50.81,50.56,50.6,61213.0,41.6456,41.6702,41.4651,41.4979,61213.0
2017-08-14 11:15:00,50.63,50.87,50.61,50.87,47866.0,41.5225,41.7194,41.5061,41.7194,47866.0
2017-08-14 11:20:00,50.87,50.9,50.55,50.61,67941.0,41.7194,41.744,41.4569,41.5061,67941.0
2017-08-14 11:25:00,50.58,50.73,50.57,50.73,39534.0,41.4815,41.6045,41.4733,41.6045,39534.0
2017-08-14 11:30:00,50.71,50.8,50.66,50.69,40131.0,41.5881,41.662,41.5471,41.5717,40131.0
2017-08-14 11:35:00,50.71,50.72,50.62,50.65,41869.0,41.5881,41.5963,41.5143,41.5389,41869.0
2017-08-14 11:40:00,50.64,50.73,50.6,50.63,43033.0,41.5307,41.6045,41.4979,41.5225,43033.0
2017-08-14 11:45:00,50.64,50.8,50.57,50.8,39317.0,41.5307,41.662,41.4733,41.662,39317.0
2017-08-14 11:50:00,50.8,50.87,50.78,50.86,29231.0,41.662,41.7194,41.6456,41.7112,29231.0
2017-08-14 11:55:00,50.87,50.95,50.85,50.89,32306.0,41.7194,41.785,41.703,41.7358,32306.0
2017-08-14 12:00:00,50.9,50.99,50.9,50.96,30199.0,41.744,41.8178,41.744,41.7932,30199.0
2017-08-14 12:05:00,50.96,51.0,50.93,50.97,21212.0,41.7932,41.826,41.7686,41.8014,21212.0
2017-08-14 12:10:00,50.98,51.05,50.94,51.0,26895.0,41.8096,41.867,41.7768,41.826,26895.0
2017-08-14 12:15:00,50.99,51.02,50.93,50.93,26174.0,41.8178,41.8424,41.7686,41.7686,26174.0
2017-08-14 12:20:00,50.94,50.99,50.94,50.97,14775.0,41.7768,41.8178,41.7768,41.8014,14775.0
2017-08-14 12:25:00,50.98,51.0,50.94,50.95,14172.0,41.8096,41.826,41.7768,41.785,14172.0
2017-08-14 12:30:00,50.95,51.08,50.95,51.02,16671.0,41.785,41.8916,41.785,41.8424,16671.0
2017-08-14 12:35:00,51.02,51.02,50.98,50.98,20207.0,41.8424,41.8424,41.8096,41.8096,20207.0
2017-08-14 12:40:00,50.99,51.01,50.95,50.96,16888.0,41.8178,41.8342,41.785,41.7932,16888.0
2017-08-14 12:45:00,50.95,50.98,50.94,50.95,8258.0,41.785,41.8096,41.7768,41.785,8258.0
2017-08-14 12:50:00,50.95,51.05,50.91,51.02,25579.0,41.785,41.867,41.7522,41.8424,25579.0
2017-08-14 12:55:00,51.02,51.06,50.96,51.01,22372.0,41.8424,41.8752,41.7932,41.8342,22372.0
2017-08-14 13:00:00,51.01,51.03,50.92,50.93,28051.0,41.8342,41.8506,41.7604,41.7686,28051.0
2017-08-14 13:05:00,50.94,50.98,50.94,50.97,37173.0,41.7768,41.8096,41.7768,41.8014,37173.0
2017-08-14 13:10:00,50.97,50.98,50.91,50.91,8617.0,41.8014,41.8096,41.7522,41.7522,8617.0
2017-08-14 13:15:00,50.94,50.99,50.91,50.98,26127.0,41.7768,41.8178,41.7522,41.8096,26127.0
2017-08-14 13:20:00,50.98,50.98,50.9,50.91,31605.0,41.8096,41.8096,41.744,41.7522,31605.0
2017-08-14 13:25:00,50.89,50.95,50.88,50.91,18796.0,41.7358,41.785,41.7276,41.7522,18796.0
2017-08-14 13:30:00,50.91,50.94,50.91,50.91,9727.0,41.7522,41.7768,41.7522,41.7522,9727.0
2017-08-14 13:35:00,50.92,50.94,50.91,50.94,5190.0,41.7604,41.7768,41.7522,41.7768,5190.0
2017-08-14 13:40:00,50.94,50.94,50.85,50.85,17734.0,41.7768,41.7768,41.703,41.703,17734.0
2017-08-14 13:45:00,50.85,50.86,50.83,50.85,11964.0,41.703,41.7112,41.6866,41.703,11964.0
2017-08-14 13:50:00,50.86,50.91,50.84,50.85,27533.0,41.7112,41.7522,41.6948,41.703,27533.0
2017-08-14 13:55:00,50.85,50.87,50.76,50.81,50207.0,41.703,41.7194,41.6291,41.6702,50207.0
2017-08-14 14:00:00,50.8,50.81,50.69,50.78,43563.0,41.662,41.6702,41.5717,41.6456,43563.0
2017-08-14 14:05:00,50.78,50.85,50.77,50.79,12657.0,41.6456,41.703,41.6374,41.6538,12657.0
2017-08-14 14:10:00,50.8,50.84,50.77,50.77,17778.0,41.662,41.6948,41.6374,41.6374,17778.0
2017-08-14 14:15:00,50.78,50.78,50.71,50.73,19519.0,41.6456,41.6456,41.5881,41.6045,19519.0
2017-08-14 14:20:00,50.74,50.86,50.73,50.86,31965.0,41.6127,41.7112,41.6045,41.7112,31965.0
2017-08-14 14:25:00,50.86,50.89,50.84,50.85,23575.0,41.7112,41.7358,41.6948,41.703,23575.0
2017-08-14 14:30:00,50.86,50.93,50.85,50.91,27050.0,41.7112,41.7686,41.703,41.7522,27050.0
2017-08-14 14:35:00,50.91,50.94,50.88,50.9,25452.0,41.7522,41.7768,41.7276,41.744,25452.0
2017-08-14 14:40:00,50.89,50.94,50.87,50.94,24153.0,41.7358,41.7768,41.7194,41.7768,24153.0
2017-08-14 14:45:00,50.94,50.97,50.92,50.92,35404.0,41.7768,41.8014,41.7604,41.7604,35404.0
2017-08-14 14:50:00,50.92,50.97,50.87,50.96,27350.0,41.7604,41.8014,41.7194,41.7932,27350.0
2017-08-14 14:55:00,50.96,51.0,50.95,50.98,28338.0,41.7932,41.826,41.785,41.8096,28338.0
2017-08-14 15:00:00,50.98,51.0,50.98,51.0,20773.0,41.8096,41.826,41.8096,41.826,20773.0
2017-08-14 15:05:00,51.0,51.04,50.99,51.04,45741.0,41.826,41.8588,41.8178,41.8588,45741.0
2017-08-14 15:10:00,51.03,51.12,51.01,51.11,51946.0,41.8506,41.9244,41.8342,41.9162,51946.0
2017-08-14 15:15:00,51.11,51.14,51.08,51.13,41217.0,41.9162,41.9408,41.8916,41.9326,41217.0
2017-08-14 15:20:00,51.13,51.2,51.07,51.12,45136.0,41.9326,41.99,41.8834,41.9244,45136.0
2017-08-14 15:25:00,51.12,51.14,51.08,51.12,39119.0,41.9244,41.9408,41.8916,41.9244,39119.0
2017-08-14 15:30:00,51.12,51.15,51.1,51.11,51580.0,41.9244,41.949,41.908,41.9162,51580.0
2017-08-14 15:35:00,51.12,51.12,50.99,51.03,67484.0,41.9244,41.9244,41.8178,41.8506,67484.0
2017-08-14 15:40:00,51.03,51.09,51.03,51.05,55747.0,41.8506,41.8998,41.8506,41.867,55747.0
2017-08-14 15:45:00,51.05,51.12,51.04,51.08,88360.0,41.867,41.9244,41.8588,41.8916,88360.0
2017-08-14 15:50:00,51.08,51.15,51.06,51.15,82932.0,41.8916,41.949,41.8752,41.949,82932.0
2017-08-14 15:55:00,51.14,51.15,51.06,51.06,215005.0,41.9408,41.949,41.8752,41.8752,215005.0
2017-08-15 09:30:00,51.31,51.6,51.18,51.6,69704.0,42.0802,42.318,41.9736,42.318,69704.0
2017-08-15 09:35:00,51.51,51.72,51.39,51.69,68128.0,42.2442,42.4165,42.1458,42.3919,68128.0
2017-08-15 09:40:00,51.71,51.85,51.69,51.82,55668.0,42.4083,42.5231,42.3919,42.4985,55668.0
2017-08-15 09:45:00,51.83,51.88,51.77,51.82,51351.0,42.5067,42.5477,42.4575,42.4985,51351.0
2017-08-15 09:50:00,51.82,51.84,51.74,51.76,45837.0,42.4985,42.5149,42.4329,42.4493,45837.0
2017-08-15 09:55:00,51.75,51.86,51.75,51.81,23510.0,42.4411,42.5313,42.4411,42.4903,23510.0
2017-08-15 10:00:00,51.81,51.82,51.67,51.68,20083.0,42.4903,42.4985,42.3755,42.3837,20083.0
2017-08-15 10:05:00,51.68,51.69,51.63,51.66,16899.0,42.3837,42.3919,42.3427,42.3673,16899.0
2017-08-15 10:10:00,51.65,51.68,51.59,51.68,23678.0,42.3591,42.3837,42.3098,42.3837,23678.0
2017-08-15 10:15:00,51.69,51.71,51.55,51.64,18752.0,42.3919,42.4083,42.277,42.3509,18752.0
2017-08-15 10:20:00,51.68,51.68,51.59,51.6,20906.0,42.3837,42.3837,42.3098,42.318,20906.0
2017-08-15 10:25:00,51.61,51.62,51.55,51.55,16496.0,42.3262,42.3344,42.277,42.277,16496.0
2017-08-15 10:30:00,51.55,51.55,51.43,51.52,37556.0,42.277,42.277,42.1786,42.2524,37556.0
2017-08-15 10:35:00,51.52,51.63,51.48,51.62,83609.0,42.2524,42.3427,42.2196,42.3344,83609.0
2017-08-15 10:40:00,51.62,51.63,51.42,51.52,95108.0,42.3344,42.3427,42.1704,42.2524,95108.0
2017-08-15 10:45:00,51.51,51.57,51.49,51.53,25255.0,42.2442,42.2934,42.2278,42.2606,25255.0
2017-08-15 10:50:00,51.53,51.54,51.45,51.49,46870.0,42.2606,42.2688,42.195,42.2278,46870.0
2017-08-15 10:55:00,51.5,51.55,51.46,51.5,41168.0,42.236,42.277,42.2032,42.236,41168.0
2017-08-15 11:00:00,51.5,51.53,51.5,51.51,9777.0,42.236,42.2606,42.236,42.2442,9777.0
2017-08-15 11:05:00,51.52,51.58,51.49,51.56,19055.0,42.2524,42.3016,42.2278,42.2852,19055.0
2017-08-15 11:10:00,51.55,51.57,51.55,51.55,6178.0,42.277,42.2934,42.277,42.277,6178.0
2017-08-15 11:15:00,51.55,51.65,51.53,51.62,21981.0,42.277,42.3591,42.2606,42.3344,21981.0
2017-08-15 11:20:00,51.62,51.62,51.58,51.61,29274.0,42.3344,42.3344,42.3016,42.3262,29274.0
2017-08-15 11:25:00,51.6,51.6,51.54,51.55,24218.0,42.318,42.318,42.2688,42.277,24218.0
2017-08-15 11:30:00,51.55,51.58,51.55,51.55,19680.0,42.277,42.3016,42.277,42.277,19680.0
2017-08-15 11:35:00,51.55,51.56,51.52,51.52,17165.0,42.277,42.2852,42.2524,42.2524,17165.0
2017-08-15 11:40:00,51.51,51.53,51.45,51.46,21596.0,42.2442,42.2606,42.195,42.2032,21596.0
2017-08-15 11:45:00,51.45,51.47,51.43,51.46,8795.0,42.195,42.2114,42.1786,42.2032,8795.0
2017-08-15 11:50:00,51.46,51.46,51.42,51.42,32005.0,42.2032,42.2032,42.1704,42.1704,32005.0
2017-08-15 11:55:00,51.43,51.43,51.37,51.38,17036.0,42.1786,42.1786,42.1294,42.1376,17036.0
2017-08-15 12:00:00,51.39,51.4,51.34,51.37,28891.0,42.1458,42.154,42.1048,42.1294,28891.0
2017-08-15 12:05:00,51.37,51.4,51.37,51.39,4290.0,42.1294,42.154,42.1294,42.1458,4290.0
2017-08-15 12:10:00,51.4,51.41,51.38,51.38,11017.0,42.154,42.1622,42.1376,42.1376,11017.0
2017-08-15 12:15:00,51.39,51.44,51.38,51.4,17277.0,42.1458,42.1868,42.1376,42.154,17277.0
2017-08-15 12:20:00,51.39,51.41,51.38,51.41,5935.0,42.1458,42.1622,42.1376,42.1622,5935.0
2017-08-15 12:25:00,51.41,51.42,51.39,51.4,16974.0,42.1622,42.1704,42.1458,42.154,16974.0
2017-08-15 12:30:00,51.4,51.43,51.38,51.4,28502.0,42.154,42.1786,42.1376,42.154,28502.0
2017-08-15 12:35:00,51.41,51.44,51.4,51.43,6434.0,42.1622,42.1868,42.154,42.1786,6434.0
2017-08-15 12:40:00,51.43,51.44,51.41,51.41,7791.0,42.1786,42.1868,42.1622,42.1622,7791.0
2017-08-15 12:45:00,51.41,51.43,51.41,51.41,8906.0,42.1622,42.1786,42.1622,42.1622,8906.0
2017-08-15 12:50:00,51.41,51.42,51.41,51.41,4000.0,42.1622,42.1704,42.1622,42.1622,4000.0
2017-08-15 12:55:00,51.41,51.42,51.32,51.33,42050.0,42.1622,42.1704,42.0884,42.0966,42050.0
2017-08-15 13:00:00,51.33,51.33,51.29,51.3,10695.0,42.0966,42.0966,42.0638,42.072,10695.0
2017-08-15 13:05:00,51.3,51.33,51.3,51.33,13775.0,42.072,42.0966,42.072,42.0966,13775.0
2017-08-15 13:10:00,51.34,51.37,51.32,51.37,11719.0,42.1048,42.1294,42.0884,42.1294,11719.0
2017-08-15 13:15:00,51.37,51.37,51.34,51.35,17337.0,42.1294,42.1294,42.1048,42.113,17337.0
2017-08-15 13:20:00,51.36,51.4,51.35,51.37,12178.0,42.1212,42.154,42.113,42.1294,12178.0
2017-08-15 13:25:00,51.37,51.41,51.36,51.38,16786.0,42.1294,42.1622,42.1212,42.1376,16786.0
2017-08-15 13:30:00,51.38,51.41,51.36,51.38,13641.0,42.1376,42.1622,42.1212,42.1376,13641.0
2017-08-15 13:35:00,51.37,51.4,51.37,51.4,8770.0,42.1294,42.154,42.1294,42.154,8770.0
2017-08-15 13:40:00,51.39,51.41,51.39,51.39,12982.0,42.1458,42.1622,42.1458,42.1458,12982.0
2017-08-15 13:45:00,51.39,51.39,51.35,51.39,15488.0,42.1458,42.1458,42.113,42.1458,15488.0
2017-08-15 13:50:00,51.38,51.39,51.36,51.38,10445.0,42.1376,42.1458,42.1212,42.1376,10445.0
2017-08-15 13:55:00,51.38,51.42,51.38,51.42,12263.0,42.1376,42.1704,42.1376,42.1704,12263.0
2017-08-15 14:00:00,51.41,51.42,51.4,51.42,13912.0,42.1622,42.1704,42.154,42.1704,13912.0
2017-08-15 14:05:00,51.42,51.44,51.4,51.42,22410.0,42.1704,42.1868,42.154,42.1704,22410.0
2017-08-15 14:10:00,51.43,51.44,51.41,51.44,28606.0,42.1786,42.1868,42.1622,42.1868,28606.0
2017-08-15 14:15:00,51.43,51.45,51.43,51.43,11084.0,42.1786,42.195,42.1786,42.1786,11084.0
2017-08-15 14:20:00,51.44,51.46,51.43,51.44,17392.0,42.1868,42.2032,42.1786,42.1868,17392.0
2017-08-15 14:25:00,51.44,51.48,51.43,51.48,18130.0,42.1868,42.2196,42.1786,42.2196,18130.0
2017-08-15 14:30:00,51.48,51.48,51.45,51.48,10645.0,42.2196,42.2196,42.195,42.2196,10645.0
2017-08-15 14:35:00,51.48,51.5,51.46,51.48,17962.0,42.2196,42.236,42.2032,42.2196,17962.0
2017-08-15 14:40:00,51.48,51.49,51.45,51.45,12535.0,42.2196,42.2278,42.195,42.195,12535.0
2017-08-15 14:45:00,51.46,51.47,51.44,51.45,19196.0,42.2032,42.2114,42.1868,42.195,19196.0
2017-08-15 14:50:00,51.44,51.47,51.41,51.46,16253.0,42.1868,42.2114,42.1622,42.2032,16253.0
2017-08-15 14:55:00,51.47,51.47,51.45,51.47,20152.0,42.2114,42.2114,42.195,42.2114,20152.0
2017-08-15 15:00:00,51.47,51.55,51.46,51.55,70370.0,42.2114,42.277,42.2032,42.277,70370.0
2017-08-15 15:05:00,51.55,51.66,51.53,51.65,83387.0,42.277,42.3673,42.2606,42.3591,83387.0
2017-08-15 15:10:00,51.65,51.73,51.65,51.73,42100.0,42.3591,42.4247,42.3591,42.4247,42100.0
2017-08-15 15:15:00,51.73,51.8,51.71,51.72,99411.0,42.4247,42.4821,42.4083,42.4165,99411.0
2017-08-15 15:20:00,51.72,51.78,51.71,51.78,34346.0,42.4165,42.4657,42.4083,42.4657,34346.0
2017-08-15 15:25:00,51.78,51.81,51.75,51.76,67647.0,42.4657,42.4903,42.4411,42.4493,67647.0
2017-08-15 15:30:00,51.75,51.75,51.69,51.75,45970.0,42.4411,42.4411,42.3919,42.4411,45970.0
2017-08-15 15:35:00,51.75,51.75,51.67,51.69,53842.0,42.4411,42.4411,42.3755,42.3919,53842.0
2017-08-15 15:40:00,51.68,51.74,51.67,51.69,68601.0,42.3837,42.4329,42.3755,42.3919,68601.0
2017-08-15 15:45:00,51.69,51.75,51.67,51.75,86704.0,42.3919,42.4411,42.3755,42.4411,86704.0
2017-08-15 15:50:00,51.75,51.75,51.68,51.69,117284.0,42.4411,42.4411,42.3837,42.3919,117284.0
2017-08-15 15:55:00,51.68,51.69,51.57,51.61,179742.0,42.3837,42.3919,42.2934,42.3262,179742.0
2017-08-16 09:30:00,51.74,51.85,51.52,51.58,44512.0,42.4329,42.5231,42.2524,42.3016,44512.0
2017-08-16 09:35:00,51.6,51.67,51.59,51.61,13463.0,42.318,42.3755,42.3098,42.3262,13463.0
2017-08-16 09:40:00,51.61,51.63,51.59,51.6,22987.0,42.3262,42.3427,42.3098,42.318,22987.0
2017-08-16 09:45:00,51.6,51.6,51.5,51.53,35938.0,42.318,42.318,42.236,42.2606,35938.0
2017-08-16 09:50:00,51.53,51.6,51.53,51.59,19115.0,42.2606,42.318,42.2606,42.3098,19115.0
2017-08-16 09:55:00,51.59,51.59,51.53,51.58,18820.0,42.3098,42.3098,42.2606,42.3016,18820.0
2017-08-16 10:00:00,51.59,51.65,51.58,51.62,13295.0,42.3098,42.3591,42.3016,42.3344,13295.0
2017-08-16 10:05:00,51.62,51.69,51.62,51.66,22980.0,42.3344,42.3919,42.3344,42.3673,22980.0
2017-08-16 10:10:00,51.65,51.67,51.56,51.6,79837.0,42.3591,42.3755,42.2852,42.318,79837.0
2017-08-16 10:15:00,51.6,51.61,51.5,51.52,68194.0,42.318,42.3262,42.236,42.2524,68194.0
2017-08-16 10:20:00,51.52,51.56,51.46,51.51,89867.0,42.2524,42.2852,42.2032,42.2442,89867.0
2017-08-16 10:25:00,51.52,51.56,51.51,51.52,17087.0,42.2524,42.2852,42.2442,42.2524,17087.0
2017-08-16 10:30:00,51.53,51.55,51.52,51.54,13562.0,42.2606,42.277,42.2524,42.2688,13562.0
2017-08-16 10:35:00,51.54,51.55,51.51,51.53,15846.0,42.2688,42.277,42.2442,42.2606,15846.0
2017-08-16 10:40:00,51.53,51.55,51.52,51.55,14928.0,42.2606,42.277,42.2524,42.277,14928.0
2017-08-16 10:45:00,51.55,51.55,51.45,51.48,94760.0,42.277,42.277,42.195,42.2196,94760.0
2017-08-16 10:50:00,51.48,51.51,51.36,51.4,107123.0,42.2196,42.2442,42.1212,42.154,107123.0
2017-08-16 10:55:00,51.4,51.42,51.33,51.34,113067.0,42.154,42.1704,42.0966,42.1048,113067.0
2017-08-16 11:00:00,51.34,51.44,51.3,51.44,68639.0,42.1048,42.1868,42.072,42.1868,68639.0
2017-08-16 11:05:00,51.44,51.59,51.43,51.56,19947.0,42.1868,42.3098,42.1786,42.2852,19947.0
2017-08-16 11:10:00,51.57,51.63,51.56,51.56,17090.0,42.2934,42.3427,42.2852,42.2852,17090.0
2017-08-16 11:15:00,51.55,51.59,51.54,51.55,11981.0,42.277,42.3098,42.2688,42.277,11981.0
2017-08-16 11:20:00,51.54,51.6,51.45,51.45,43576.0,42.2688,42.318,42.195,42.195,43576.0
2017-08-16 11:25:00,51.45,51.55,51.4,51.42,86156.0,42.195,42.277,42.154,42.1704,86156.0
2017-08-16 11:30:00,51.43,51.46,51.26,51.3,140516.0,42.1786,42.2032,42.0392,42.072,140516.0
2017-08-16 11:35:00,51.31,51.31,51.22,51.25,99255.0,42.0802,42.0802,42.0064,42.031,99255.0
2017-08-16 11:40:00,51.25,51.37,51.23,51.34,62317.0,42.031,42.1294,42.0146,42.1048,62317.0
2017-08-16 11:45:00,51.34,51.35,51.25,51.28,48684.0,42.1048,42.113,42.031,42.0556,48684.0
2017-08-16 11:50:00,51.29,51.34,51.27,51.34,18508.0,42.0638,42.1048,42.0474,42.1048,18508.0
2017-08-16 11:55:00,51.35,51.35,51.31,51.32,18336.0,42.113,42.113,42.0802,42.0884,18336.0
2017-08-16 12:00:00,51.33,51.36,51.31,51.36,15295.0,42.0966,42.1212,42.0802,42.1212,15295.0
2017-08-16 12:05:00,51.36,51.39,51.35,51.38,9424.0,42.1212,42.1458,42.113,42.1376,9424.0
2017-08-16 12:10:00,51.38,51.38,51.35,51.37,9610.0,42.1376,42.1376,42.113,42.1294,9610.0
2017-08-16 12:15:00,51.37,51.4,51.35,51.37,23370.0,42.1294,42.154,42.113,42.1294,23370.0
2017-08-16 12:20:00,51.37,51.37,51.35,51.36,10793.0,42.1294,42.1294,42.113,42.1212,10793.0
2017-08-16 12:25:00,51.35,51.36,51.33,51.35,9974.0,42.113,42.1212,42.0966,42.113,9974.0
2017-08-16 12:30:00,51.34,51.34,51.3,51.3,13327.0,42.1048,42.1048,42.072,42.072,13327.0
2017-08-16 12:35:00,51.3,51.31,51.29,51.31,7796.0,42.072,42.0802,42.0638,42.0802,7796.0
2017-08-16 12:40:00,51.31,51.35,51.31,51.33,10986.0,42.0802,42.113,42.0802,42.0966,10986.0
2017-08-16 12:45:00,51.33,51.36,51.33,51.33,10658.0,42.0966,42.1212,42.0966,42.0966,10658.0
2017-08-16 12:50:00,51.33,51.36,51.25,51.3,45968.0,42.0966,42.1212,42.031,42.072,45968.0
2017-08-16 12:55:00,51.3,51.32,51.22,51.26,32611.0,42.072,42.0884,42.0064,42.0392,32611.0
2017-08-16 13:00:00,51.26,51.28,51.24,51.25,17930.0,42.0392,42.0556,42.0228,42.031,17930.0
2017-08-16 13:05:00,51.25,51.25,51.22,51.23,14807.0,42.031,42.031,42.0064,42.0146,14807.0
2017-08-16 13:10:00,51.23,51.24,51.18,51.18,21859.0,42.0146,42.0228,41.9736,41.9736,21859.0
2017-08-16 13:15:00,51.2,51.21,51.18,51.19,13119.0,41.99,41.9982,41.9736,41.9818,13119.0
2017-08-16 13:20:00,51.2,51.22,51.19,51.22,10578.0,41.99,42.0064,41.9818,42.0064,10578.0
2017-08-16 13:25:00,51.22,51.25,51.17,51.25,22954.0,42.0064,42.031,41.9654,42.031,22954.0
2017-08-16 13:30:00,51.24,51.26,51.22,51.24,14376.0,42.0228,42.0392,42.0064,42.0228,14376.0
2017-08-16 13:35:00,51.23,51.29,51.23,51.29,9066.0,42.0146,42.0638,42.0146,42.0638,9066.0
2017-08-16 13:40:00,51.29,51.31,51.27,51.29,10201.0,42.0638,42.0802,42.0474,42.0638,10201.0
2017-08-16 13:45:00,51.29,51.31,51.28,51.28,25475.0,42.0638,42.0802,42.0556,42.0556,25475.0
2017-08-16 13:50:00,51.28,51.31,51.26,51.29,16686.0,42.0556,42.0802,42.0392,42.0638,16686.0
2017-08-16 13:55:00,51.29,51.33,51.29,51.32,16935.0,42.0638,42.0966,42.0638,42.0884,16935.0
2017-08-16 14:00:00,51.33,51.37,51.31,51.37,18354.0,42.0966,42.1294,42.0802,42.1294,18354.0
2017-08-16 14:05:00,51.36,51.38,51.34,51.34,31434.0,42.1212,42.1376,42.1048,42.1048,31434.0
2017-08-16 14:10:00,51.35,51.35,51.29,51.33,26868.0,42.113,42.113,42.0638,42.0966,26868.0
2017-08-16 14:15:00,51.34,51.34,51.25,51.26,61383.0,42.1048,42.1048,42.031,42.0392,61383.0
2017-08-16 14:20:00,51.26,51.3,51.2,51.24,38899.0,42.0392,42.072,41.99,42.0228,38899.0
2017-08-16 14:25:00,51.24,51.26,51.24,51.25,21689.0,42.0228,42.0392,42.0228,42.031,21689.0
2017-08-16 14:30:00,51.24,51.26,51.23,51.26,32456.0,42.0228,42.0392,42.0146,42.0392,32456.0
2017-08-16 14:35:00,51.26,51.27,51.24,51.25,39743.0,42.0392,42.0474,42.0228,42.031,39743.0
2017-08-16 14:40:00,51.25,51.27,51.23,51.24,27579.0,42.031,42.0474,42.0146,42.0228,27579.0
2017-08-16 14:45:00,51.25,51.26,51.23,51.26,22334.0,42.031,42.0392,42.0146,42.0392,22334.0
2017-08-16 14:50:00,51.26,51.26,51.25,51.26,11575.0,42.0392,42.0392,42.031,42.0392,11575.0
2017-08-16 14:55:00,51.26,51.37,51.25,51.37,29511.0,42.0392,42.1294,42.031,42.1294,29511.0
2017-08-16 15:00:00,51.37,51.39,51.35,51.39,28297.0,42.1294,42.1458,42.113,42.1458,28297.0
2017-08-16 15:05:00,51.39,51.39,51.28,51.29,33827.0,42.1458,42.1458,42.0556,42.0638,33827.0
2017-08-16 15:10:00,51.3,51.31,51.28,51.28,25117.0,42.072,42.0802,42.0556,42.0556,25117.0
2017-08-16 15:15:00,51.29,51.29,51.27,51.29,18126.0,42.0638,42.0638,42.0474,42.0638,18126.0
2017-08-16 15:20:00,51.29,51.32,51.28,51.31,53169.0,42.0638,42.0884,42.0556,42.0802,53169.0
2017-08-16 15:25:00,51.32,51.32,51.28,51.28,24273.0,42.0884,42.0884,42.0556,42.0556,24273.0
2017-08-16 15:30:00,51.29,51.3,51.28,51.3,30232.0,42.0638,42.072,42.0556,42.072,30232.0
2017-08-16 15:35:00,51.3,51.3,51.25,51.25,33235.0,42.072,42.072,42.031,42.031,33235.0
2017-08-16 15:40:00,51.26,51.26,51.23,51.23,52988.0,42.0392,42.0392,42.0146,42.0146,52988.0
2017-08-16 15:45:00,51.23,51.24,51.21,51.23,49827.0,42.0146,42.0228,41.9982,42.0146,49827.0
2017-08-16 15:50:00,51.24,51.24,51.23,51.23,42690.0,42.0228,42.0228,42.0146,42.0146,42690.0
2017-08-16 15:55:00,51.23,51.24,51.19,51.19,178189.0,42.0146,42.0228,41.9818,41.9818,178189.0
2017-08-17 09:30:00,51.0,51.2,50.93,51.2,21531.0,41.826,41.99,41.7686,41.99,21531.0
2017-08-17 09:35:00,51.18,51.28,51.17,51.25,11411.0,41.9736,42.0556,41.9654,42.031,11411.0
2017-08-17 09:40:00,51.24,51.46,51.23,51.46,28055.0,42.0228,42.2032,42.0146,42.2032,28055.0
2017-08-17 09:45:00,51.46,51.59,51.44,51.54,28268.0,42.2032,42.3098,42.1868,42.2688,28268.0
2017-08-17 09:50:00,51.55,51.55,51.45,51.49,25997.0,42.277,42.277,42.195,42.2278,25997.0
2017-08-17 09:55:00,51.5,51.51,51.37,51.4,22258.0,42.236,42.2442,42.1294,42.154,22258.0
2017-08-17 10:00:00,51.41,51.47,51.33,51.37,39923.0,42.1622,42.2114,42.0966,42.1294,39923.0
2017-08-17 10:05:00,51.38,51.45,51.36,51.36,28611.0,42.1376,42.195,42.1212,42.1212,28611.0
2017-08-17 10:10:00,51.35,51.36,51.19,51.22,74727.0,42.113,42.1212,41.9818,42.0064,74727.0
2017-08-17 10:15:00,51.22,51.25,51.06,51.08,39859.0,42.0064,42.031,41.8752,41.8916,39859.0
2017-08-17 10:20:00,51.07,51.09,50.9,51.04,175680.0,41.8834,41.8998,41.744,41.8588,175680.0
2017-08-17 10:25:00,51.05,51.1,51.05,51.09,18553.0,41.867,41.908,41.867,41.8998,18553.0
2017-08-17 10:30:00,51.1,51.18,51.09,51.14,33924.0,41.908,41.9736,41.8998,41.9408,33924.0
2017-08-17 10:35:00,51.14,51.14,51.05,51.05,19872.0,41.9408,41.9408,41.867,41.867,19872.0
2017-08-17 10:40:00,51.05,51.08,51.0,51.03,22964.0,41.867,41.8916,41.826,41.8506,22964.0
2017-08-17 10:45:00,51.03,51.13,51.03,51.08,24822.0,41.8506,41.9326,41.8506,41.8916,24822.0
2017-08-17 10:50:00,51.08,51.13,51.03,51.11,20117.0,41.8916,41.9326,41.8506,41.9162,20117.0
2017-08-17 10:55:00,51.12,51.17,51.11,51.13,30878.0,41.9244,41.9654,41.9162,41.9326,30878.0
2017-08-17 11:00:00,51.13,51.28,51.12,51.28,30014.0,41.9326,42.0556,41.9244,42.0556,30014.0
2017-08-17 11:05:00,51.29,51.31,51.26,51.3,23480.0,42.0638,42.0802,42.0392,42.072,23480.0
2017-08-17 11:10:00,51.3,51.31,51.05,51.06,138749.0,42.072,42.0802,41.867,41.8752,138749.0
2017-08-17 11:15:00,51.06,51.16,51.03,51.13,112179.0,41.8752,41.9572,41.8506,41.9326,112179.0
2017-08-17 11:20:00,51.12,51.19,51.12,51.15,18250.0,41.9244,41.9818,41.9244,41.949,18250.0
2017-08-17 11:25:00,51.16,51.19,51.12,51.16,133664.0,41.9572,41.9818,41.9244,41.9572,133664.0
2017-08-17 11:30:00,51.16,51.27,51.15,51.25,28250.0,41.9572,42.0474,41.949,42.031,28250.0
2017-08-17 11:35:00,51.25,51.32,51.25,51.27,142552.0,42.031,42.0884,42.031,42.0474,142552.0
2017-08-17 11:40:00,51.27,51.36,51.26,51.31,33367.0,42.0474,42.1212,42.0392,42.0802,33367.0
2017-08-17 11:45:00,51.31,51.31,51.27,51.29,11568.0,42.0802,42.0802,42.0474,42.0638,11568.0
2017-08-17 11:50:00,51.28,51.39,51.28,51.39,62996.0,42.0556,42.1458,42.0556,42.1458,62996.0
2017-08-17 11:55:00,51.38,51.39,51.33,51.37,30139.0,42.1376,42.1458,42.0966,42.1294,30139.0
2017-08-17 12:00:00,51.38,51.48,51.37,51.47,29747.0,42.1376,42.2196,42.1294,42.2114,29747.0
2017-08-17 12:05:00,51.46,51.46,51.4,51.41,57507.0,42.2032,42.2032,42.154,42.1622,57507.0
2017-08-17 12:10:00,51.41,51.44,51.38,51.43,31201.0,42.1622,42.1868,42.1376,42.1786,31201.0
2017-08-17 12:15:00,51.43,51.49,51.42,51.47,51382.0,42.1786,42.2278,42.1704,42.2114,51382.0
2017-08-17 12:20:00,51.47,51.5,51.45,51.5,15011.0,42.2114,42.236,42.195,42.236,15011.0
2017-08-17 12:25:00,51.5,51.55,51.48,51.55,23447.0,42.236,42.277,42.2196,42.277,23447.0
2017-08-17 12:30:00,51.55,51.56,51.5,51.51,23381.0,42.277,42.2852,42.236,42.2442,23381.0
2017-08-17 12:35:00,51.51,51.55,51.49,51.5,45051.0,42.2442,42.277,42.2278,42.236,45051.0
2017-08-17 12:40:00,51.5,51.5,51.41,51.46,33257.0,42.236,42.236,42.1622,42.2032,33257.0
2017-08-17 12:45:00,51.46,51.53,51.46,51.53,7643.0,42.2032,42.2606,42.2032,42.2606,7643.0
2017-08-17 12:50:00,51.53,51.54,51.46,51.47,21597.0,42.2606,42.2688,42.2032,42.2114,21597.0
2017-08-17 12:55:00,51.46,51.47,51.42,51.47,19589.0,42.2032,42.2114,42.1704,42.2114,19589.0
2017-08-17 13:00:00,51.47,51.48,51.43,51.45,14966.0,42.2114,42.2196,42.1786,42.195,14966.0
2017-08-17 13:05:00,51.46,51.51,51.46,51.49,10200.0,42.2032,42.2442,42.2032,42.2278,10200.0
2017-08-17 13:10:00,51.49,51.5,51.45,51.47,13252.0,42.2278,42.236,42.195,42.2114,13252.0
2017-08-17 13:15:00,51.46,51.52,51.46,51.5,16808.0,42.2032,42.2524,42.2032,42.236,16808.0
2017-08-17 13:20:00,51.5,51.53,51.5,51.52,10759.0,42.236,42.2606,42.236,42.2524,10759.0
2017-08-17 13:25:00,51.52,51.55,51.52,51.53,12498.0,42.2524,42.277,42.2524,42.2606,12498.0
2017-08-17 13:30:00,51.53,51.57,51.53,51.56,16490.0,42.2606,42.2934,42.2606,42.2852,16490.0
2017-08-17 13:35:00,51.57,51.63,51.56,51.57,21495.0,42.2934,42.3427,42.2852,42.2934,21495.0
2017-08-17 13:40:00,51.57,51.59,51.56,51.59,12203.0,42.2934,42.3098,42.2852,42.3098,12203.0
2017-08-17 13:45:00,51.59,51.61,51.56,51.57,21174.0,42.3098,42.3262,42.2852,42.2934,21174.0
2017-08-17 13:50:00,51.57,51.58,51.48,51.52,16772.0,42.2934,42.3016,42.2196,42.2524,16772.0
2017-08-17 13:55:00,51.52,51.55,51.51,51.54,18791.0,42.2524,42.277,42.2442,42.2688,18791.0
2017-08-17 14:00:00,51.55,51.57,51.5,51.52,47920.0,42.277,42.2934,42.236,42.2524,47920.0
2017-08-17 14:05:00,51.52,51.57,51.52,51.56,16480.0,42.2524,42.2934,42.2524,42.2852,16480.0
2017-08-17 14:10:00,51.57,51.59,51.53,51.55,21632.0,42.2934,42.3098,42.2606,42.277,21632.0
2017-08-17 14:15:00,51.55,51.56,51.5,51.54,19401.0,42.277,42.2852,42.236,42.2688,19401.0
2017-08-17 14:20:00,51.53,51.58,51.52,51.56,21890.0,42.2606,42.3016,42.2524,42.2852,21890.0
2017-08-17 14:25:00,51.57,51.6,51.56,51.6,23771.0,42.2934,42.318,42.2852,42.318,23771.0
2017-08-17 14:30:00,51.59,51.59,51.56,51.56,16620.0,42.3098,42.3098,42.2852,42.2852,16620.0
2017-08-17 14:35:00,51.57,51.58,51.51,51.51,17639.0,42.2934,42.3016,42.2442,42.2442,17639.0
2017-08-17 14:40:00,51.51,51.53,51.5,51.51,20363.0,42.2442,42.2606,42.236,42.2442,20363.0
2017-08-17 14:45:00,51.51,51.54,51.49,51.53,14685.0,42.2442,42.2688,42.2278,42.2606,14685.0
2017-08-17 14:50:00,51.53,51.54,51.46,51.5,24987.0,42.2606,42.2688,42.2032,42.236,24987.0
2017-08-17 14:55:00,51.5,51.52,51.48,51.49,17544.0,42.236,42.2524,42.2196,42.2278,17544.0
2017-08-17 15:00:00,51.5,51.5,51.45,51.45,17859.0,42.236,42.236,42.195,42.195,17859.0
2017-08-17 15:05:00,51.45,51.48,51.42,51.45,125579.0,42.195,42.2196,42.1704,42.195,125579.0
2017-08-17 15:10:00,51.45,51.45,51.4,51.42,21355.0,42.195,42.195,42.154,42.1704,21355.0
2017-08-17 15:15:00,51.42,51.45,51.39,51.42,28391.0,42.1704,42.195,42.1458,42.1704,28391.0
2017-08-17 15:20:00,51.41,51.43,51.29,51.32,53441.0,42.1622,42.1786,42.0638,42.0884,53441.0
2017-08-17 15:25:00,51.32,51.37,51.31,51.33,22215.0,42.0884,42.1294,42.0802,42.0966,22215.0
2017-08-17 15:30:00,51.33,51.4,51.29,51.39,28972.0,42.0966,42.154,42.0638,42.1458,28972.0
2017-08-17 15:35:00,51.39,51.41,51.3,51.32,42328.0,42.1458,42.1622,42.072,42.0884,42328.0
2017-08-17 15:40:00,51.32,51.33,51.26,51.27,34059.0,42.0884,42.0966,42.0392,42.0474,34059.0
2017-08-17 15:45:00,51.27,51.28,51.23,51.26,63966.0,42.0474,42.0556,42.0146,42.0392,63966.0
2017-08-17 15:50:00,51.26,51.26,51.19,51.25,69515.0,42.0392,42.0392,41.9818,42.031,69515.0
2017-08-17 15:55:00,51.25,51.25,51.16,51.2,129869.0,42.031,42.031,41.9572,41.99,129869.0
2017-08-18 09:30:00,51.01,51.01,50.83,50.97,161619.0,41.8342,41.8342,41.6866,41.8014,161619.0
2017-08-18 09:35:00,51.02,51.15,51.02,51.07,11381.0,41.8424,41.949,41.8424,41.8834,11381.0
2017-08-18 09:40:00,51.07,51.14,51.06,51.14,6783.0,41.8834,41.9408,41.8752,41.9408,6783.0
2017-08-18 09:45:00,51.14,51.15,51.11,51.14,11083.0,41.9408,41.949,41.9162,41.9408,11083.0
2017-08-18 09:50:00,51.15,51.16,51.06,51.07,20968.0,41.949,41.9572,41.8752,41.8834,20968.0
2017-08-18 09:55:00,51.06,51.08,51.0,51.02,23258.0,41.8752,41.8916,41.826,41.8424,23258.0
2017-08-18 10:00:00,51.05,51.21,51.04,51.19,76442.0,41.867,41.9982,41.8588,41.9818,76442.0
2017-08-18 10:05:00,51.18,51.27,51.17,51.26,69284.0,41.9736,42.0474,41.9654,42.0392,69284.0
2017-08-18 10:10:00,51.27,51.36,51.26,51.36,19843.0,42.0474,42.1212,42.0392,42.1212,19843.0
2017-08-18 10:15:00,51.36,51.39,51.33,51.33,11058.0,42.1212,42.1458,42.0966,42.0966,11058.0
2017-08-18 10:20:00,51.32,51.33,51.21,51.21,47350.0,42.0884,42.0966,41.9982,41.9982,47350.0
2017-08-18 10:25:00,51.22,51.32,51.22,51.31,15108.0,42.0064,42.0884,42.0064,42.0802,15108.0
2017-08-18 10:30:00,51.3,51.33,51.29,51.32,13184.0,42.072,42.0966,42.0638,42.0884,13184.0
2017-08-18 10:35:00,51.33,51.35,51.3,51.35,12114.0,42.0966,42.113,42.072,42.113,12114.0
2017-08-18 10:40:00,51.35,51.36,51.3,51.32,16789.0,42.113,42.1212,42.072,42.0884,16789.0
2017-08-18 10:45:00,51.31,51.32,51.27,51.28,10844.0,42.0802,42.0884,42.0474,42.0556,10844.0
2017-08-18 10:50:00,51.28,51.31,51.27,51.29,15483.0,42.0556,42.0802,42.0474,42.0638,15483.0
2017-08-18 10:55:00,51.28,51.28,51.23,51.25,12880.0,42.0556,42.0556,42.0146,42.031,12880.0
2017-08-18 11:00:00,51.24,51.28,51.23,51.26,18230.0,42.0228,42.0556,42.0146,42.0392,18230.0
2017-08-18 11:05:00,51.26,51.26,51.19,51.2,12801.0,42.0392,42.0392,41.9818,41.99,12801.0
2017-08-18 11:10:00,51.2,51.25,51.18,51.18,24398.0,41.99,42.031,41.9736,41.9736,24398.0
2017-08-18 11:15:00,51.18,51.27,51.17,51.26,18943.0,41.9736,42.0474,41.9654,42.0392,18943.0
2017-08-18 11:20:00,51.27,51.28,51.23,51.23,18961.0,42.0474,42.0556,42.0146,42.0146,18961.0
2017-08-18 11:25:00,51.23,51.25,51.2,51.23,18337.0,42.0146,42.031,41.99,42.0146,18337.0
2017-08-18 11:30:00,51.24,51.29,51.23,51.28,8251.0,42.0228,42.0638,42.0146,42.0556,8251.0
2017-08-18 11:35:00,51.28,51.31,51.28,51.31,13682.0,42.0556,42.0802,42.0556,42.0802,13682.0
2017-08-18 11:40:00,51.32,51.32,51.3,51.3,32871.0,42.0884,42.0884,42.072,42.072,32871.0
2017-08-18 11:45:00,51.3,51.33,51.29,51.32,23537.0,42.072,42.0966,42.0638,42.0884,23537.0
2017-08-18 11:50:00,51.33,51.42,51.32,51.41,14021.0,42.0966,42.1704,42.0884,42.1622,14021.0
2017-08-18 11:55:00,51.41,51.43,51.39,51.42,9884.0,42.1622,42.1786,42.1458,42.1704,9884.0
2017-08-18 12:00:00,51.41,51.42,51.39,51.39,10170.0,42.1622,42.1704,42.1458,42.1458,10170.0
2017-08-18 12:05:00,51.4,51.4,51.37,51.39,11634.0,42.154,42.154,42.1294,42.1458,11634.0
2017-08-18 12:10:00,51.4,51.43,51.39,51.4,14976.0,42.154,42.1786,42.1458,42.154,14976.0
2017-08-18 12:15:00,51.4,51.41,51.37,51.38,17665.0,42.154,42.1622,42.1294,42.1376,17665.0
2017-08-18 12:20:00,51.37,51.37,51.3,51.3,19954.0,42.1294,42.1294,42.072,42.072,19954.0
2017-08-18 12:25:00,51.3,51.36,51.3,51.36,8555.0,42.072,42.1212,42.072,42.1212,8555.0
2017-08-18 12:30:00,51.36,51.37,51.32,51.37,11441.0,42.1212,42.1294,42.0884,42.1294,11441.0
2017-08-18 12:35:00,51.37,51.43,51.37,51.43,35771.0,42.1294,42.1786,42.1294,42.1786,35771.0
2017-08-18 12:40:00,51.43,51.49,51.43,51.45,21092.0,42.1786,42.2278,42.1786,42.195,21092.0
2017-08-18 12:45:00,51.46,51.49,51.42,51.48,10195.0,42.2032,42.2278,42.1704,42.2196,10195.0
2017-08-18 12:50:00,51.48,51.52,51.47,51.52,10640.0,42.2196,42.2524,42.2114,42.2524,10640.0
2017-08-18 12:55:00,51.53,51.53,51.5,51.5,8202.0,42.2606,42.2606,42.236,42.236,8202.0
2017-08-18 13:00:00,51.51,51.51,51.42,51.44,14000.0,42.2442,42.2442,42.1704,42.1868,14000.0
2017-08-18 13:05:00,51.43,51.44,51.4,51.41,12128.0,42.1786,42.1868,42.154,42.1622,12128.0
2017-08-18 13:10:00,51.41,51.42,51.36,51.39,15829.0,42.1622,42.1704,42.1212,42.1458,15829.0
2017-08-18 13:15:00,51.4,51.43,51.38,51.41,7869.0,42.154,42.1786,42.1376,42.1622,7869.0
2017-08-18 13:20:00,51.41,51.42,51.37,51.4,8960.0,42.1622,42.1704,42.1294,42.154,8960.0
2017-08-18 13:25:00,51.4,51.42,51.37,51.41,8882.0,42.154,42.1704,42.1294,42.1622,8882.0
2017-08-18 13:30:00,51.41,51.42,51.39,51.42,7797.0,42.1622,42.1704,42.1458,42.1704,7797.0
2017-08-18 13:35:00,51.42,51.42,51.36,51.36,12710.0,42.1704,42.1704,42.1212,42.1212,12710.0
2017-08-18 13:40:00,51.36,51.38,51.34,51.37,7125.0,42.1212,42.1376,42.1048,42.1294,7125.0
2017-08-18 13:45:00,51.37,51.38,51.36,51.38,7638.0,42.1294,42.1376,42.1212,42.1376,7638.0
2017-08-18 13:50:00,51.38,51.41,51.36,51.39,13438.0,42.1376,42.1622,42.1212,42.1458,13438.0
2017-08-18 13:55:00,51.39,51.4,51.35,51.37,15794.0,42.1458,42.154,42.113,42.1294,15794.0
2017-08-18 14:00:00,51.36,51.36,51.32,51.35,8344.0,42.1212,42.1212,42.0884,42.113,8344.0
2017-08-18 14:05:00,51.35,51.38,51.34,51.37,10808.0,42.113,42.1376,42.1048,42.1294,10808.0
2017-08-18 14:10:00,51.37,51.39,51.36,51.39,13972.0,42.1294,42.1458,42.1212,42.1458,13972.0
2017-08-18 14:15:00,51.38,51.39,51.31,51.32,16864.0,42.1376,42.1458,42.0802,42.0884,16864.0
2017-08-18 14:20:00,51.32,51.35,51.31,51.35,9833.0,42.0884,42.113,42.0802,42.113,9833.0
2017-08-18 14:25:00,51.35,51.37,51.34,51.36,20318.0,42.113,42.1294,42.1048,42.1212,20318.0
2017-08-18 14:30:00,51.36,51.38,51.34,51.34,16063.0,42.1212,42.1376,42.1048,42.1048,16063.0
2017-08-18 14:35:00,51.34,51.36,51.34,51.36,7841.0,42.1048,42.1212,42.1048,42.1212,7841.0
2017-08-18 14:40:00,51.36,51.38,51.35,51.36,14284.0,42.1212,42.1376,42.113,42.1212,14284.0
2017-08-18 14:45:00,51.35,51.36,51.3,51.33,17121.0,42.113,42.1212,42.072,42.0966,17121.0
2017-08-18 14:50:00,51.33,51.33,51.31,51.31,13229.0,42.0966,42.0966,42.0802,42.0802,13229.0
2017-08-18 14:55:00,51.32,51.34,51.31,51.33,15535.0,42.0884,42.1048,42.0802,42.0966,15535.0
2017-08-18 15:00:00,51.33,51.34,51.31,51.32,13193.0,42.0966,42.1048,42.0802,42.0884,13193.0
2017-08-18 15:05:00,51.33,51.37,51.32,51.36,11540.0,42.0966,42.1294,42.0884,42.1212,11540.0
2017-08-18 15:10:00,51.36,51.37,51.35,51.36,14608.0,42.1212,42.1294,42.113,42.1212,14608.0
2017-08-18 15:15:00,51.36,51.36,51.3,51.3,17873.0,42.1212,42.1212,42.072,42.072,17873.0
2017-08-18 15:20:00,51.31,51.35,51.31,51.35,27243.0,42.0802,42.113,42.0802,42.113,27243.0
2017-08-18 15:25:00,51.34,51.34,51.31,51.34,18254.0,42.1048,42.1048,42.0802,42.1048,18254.0
2017-08-18 15:30:00,51.34,51.35,51.33,51.34,15998.0,42.1048,42.113,42.0966,42.1048,15998.0
2017-08-18 15:35:00,51.34,51.35,51.3,51.3,37754.0,42.1048,42.113,42.072,42.072,37754.0
2017-08-18 15:40:00,51.3,51.31,51.26,51.26,30554.0,42.072,42.0802,42.0392,42.0392,30554.0
2017-08-18 15:45:00,51.26,51.3,51.25,51.29,47601.0,42.0392,42.072,42.031,42.0638,47601.0
2017-08-18 15:50:00,51.28,51.29,51.22,51.23,85156.0,42.0556,42.0638,42.0064,42.0146,85156.0
2017-08-18 15:55:00,51.23,51.24,51.16,51.18,141618.0,42.0146,42.0228,41.9572,41.9736,141618.0
2017-08-21 09:30:00,51.19,51.26,51.11,51.18,21812.0,41.9818,42.0392,41.9162,41.9736,21812.0
2017-08-21 09:35:00,51.2,51.28,51.16,51.17,13036.0,41.99,42.0556,41.9572,41.9654,13036.0
2017-08-21 09:40:00,51.16,51.25,51.16,51.22,12293.0,41.9572,42.031,41.9572,42.0064,12293.0
2017-08-21 09:45:00,51.22,51.22,51.14,51.17,15366.0,42.0064,42.0064,41.9408,41.9654,15366.0
2017-08-21 09:50:00,51.17,51.19,51.09,51.11,11917.0,41.9654,41.9818,41.8998,41.9162,11917.0
2017-08-21 09:55:00,51.11,51.13,51.09,51.12,19650.0,41.9162,41.9326,41.8998,41.9244,19650.0
2017-08-21 10:00:00,51.12,51.12,50.99,51.03,28531.0,41.9244,41.9244,41.8178,41.8506,28531.0
2017-08-21 10:05:00,51.04,51.14,51.04,51.13,11129.0,41.8588,41.9408,41.8588,41.9326,11129.0
2017-08-21 10:10:00,51.13,51.16,51.06,51.07,63799.0,41.9326,41.9572,41.8752,41.8834,63799.0
2017-08-21 10:15:00,51.07,51.1,51.04,51.07,12607.0,41.8834,41.908,41.8588,41.8834,12607.0
2017-08-21 10:20:00,51.08,51.08,51.0,51.02,15807.0,41.8916,41.8916,41.826,41.8424,15807.0
2017-08-21 10:25:00,51.01,51.07,51.0,51.07,14663.0,41.8342,41.8834,41.826,41.8834,14663.0
2017-08-21 10:30:00,51.08,51.12,51.07,51.12,20008.0,41.8916,41.9244,41.8834,41.9244,20008.0
2017-08-21 10:35:00,51.11,51.13,51.08,51.12,16041.0,41.9162,41.9326,41.8916,41.9244,16041.0
2017-08-21 10:40:00,51.12,51.18,51.08,51.17,25521.0,41.9244,41.9736,41.8916,41.9654,25521.0
2017-08-21 10:45:00,51.18,51.18,51.08,51.1,37868.0,41.9736,41.9736,41.8916,41.908,37868.0
2017-08-21 10:50:00,51.1,51.15,51.08,51.15,16644.0,41.908,41.949,41.8916,41.949,16644.0
2017-08-21 10:55:00,51.15,51.27,51.15,51.26,17969.0,41.949,42.0474,41.949,42.0392,17969.0
2017-08-21 11:00:00,51.26,51.29,51.22,51.26,23042.0,42.0392,42.0638,42.0064,42.0392,23042.0
2017-08-21 11:05:00,51.27,51.3,51.25,51.26,11546.0,42.0474,42.072,42.031,42.0392,11546.0
2017-08-21 11:10:00,51.26,51.28,51.25,51.28,10276.0,42.0392,42.0556,42.031,42.0556,10276.0
2017-08-21 11:15:00,51.28,51.29,51.27,51.28,9807.0,42.0556,42.0638,42.0474,42.0556,9807.0
2017-08-21 11:20:00,51.28,51.28,51.23,51.23,17734.0,42.0556,42.0556,42.0146,42.0146,17734.0
2017-08-21 11:25:00,51.23,51.29,51.23,51.29,11132.0,42.0146,42.0638,42.0146,42.0638,11132.0
2017-08-21 11:30:00,51.29,51.31,51.28,51.28,14250.0,42.0638,42.0802,42.0556,42.0556,14250.0
2017-08-21 11:35:00,51.28,51.3,51.25,51.3,15344.0,42.0556,42.072,42.031,42.072,15344.0
2017-08-21 11:40:00,51.3,51.31,51.25,51.27,13910.0,42.072,42.0802,42.031,42.0474,13910.0
2017-08-21 11:45:00,51.28,51.3,51.26,51.3,8896.0,42.0556,42.072,42.0392,42.072,8896.0
2017-08-21 11:50:00,51.29,51.3,51.27,51.29,7321.0,42.0638,42.072,42.0474,42.0638,7321.0
2017-08-21 11:55:00,51.29,51.29,51.23,51.23,9348.0,42.0638,42.0638,42.0146,42.0146,9348.0
2017-08-21 12:00:00,51.24,51.26,51.23,51.23,6840.0,42.0228,42.0392,42.0146,42.0146,6840.0
2017-08-21 12:05:00,51.23,51.25,51.21,51.25,13271.0,42.0146,42.031,41.9982,42.031,13271.0
2017-08-21 12:10:00,51.26,51.31,51.26,51.29,9747.0,42.0392,42.0802,42.0392,42.0638,9747.0
2017-08-21 12:15:00,51.3,51.32,51.28,51.31,20236.0,42.072,42.0884,42.0556,42.0802,20236.0
2017-08-21 12:20:00,51.32,51.34,51.29,51.33,16574.0,42.0884,42.1048,42.0638,42.0966,16574.0
2017-08-21 12:25:00,51.33,51.35,51.32,51.34,11689.0,42.0966,42.113,42.0884,42.1048,11689.0
2017-08-21 12:30:00,51.34,51.36,51.31,51.35,20894.0,42.1048,42.1212,42.0802,42.113,20894.0
2017-08-21 12:35:00,51.34,51.35,51.33,51.35,7553.0,42.1048,42.113,42.0966,42.113,7553.0
2017-08-21 12:40:00,51.35,51.36,51.34,51.36,4562.0,42.113,42.1212,42.1048,42.1212,4562.0
2017-08-21 12:45:00,51.36,51.36,51.34,51.35,10890.0,42.1212,42.1212,42.1048,42.113,10890.0
2017-08-21 12:50:00,51.35,51.38,51.34,51.37,8147.0,42.113,42.1376,42.1048,42.1294,8147.0
2017-08-21 12:55:00,51.37,51.39,51.37,51.39,8740.0,42.1294,42.1458,42.1294,42.1458,8740.0
2017-08-21 13:00:00,51.38,51.39,51.33,51.33,11694.0,42.1376,42.1458,42.0966,42.0966,11694.0
2017-08-21 13:05:00,51.33,51.33,51.31,51.31,2370.0,42.0966,42.0966,42.0802,42.0802,2370.0
2017-08-21 13:10:00,51.32,51.33,51.31,51.33,3803.0,42.0884,42.0966,42.0802,42.0966,3803.0
2017-08-21 13:15:00,51.33,51.33,51.27,51.28,12766.0,42.0966,42.0966,42.0474,42.0556,12766.0
2017-08-21 13:20:00,51.28,51.28,51.26,51.28,10123.0,42.0556,42.0556,42.0392,42.0556,10123.0
2017-08-21 13:25:00,51.28,51.28,51.24,51.24,12522.0,42.0556,42.0556,42.0228,42.0228,12522.0
2017-08-21 13:30:00,51.24,51.24,51.22,51.23,4674.0,42.0228,42.0228,42.0064,42.0146,4674.0
2017-08-21 13:35:00,51.22,51.23,51.2,51.22,12077.0,42.0064,42.0146,41.99,42.0064,12077.0
2017-08-21 13:40:00,51.23,51.26,51.22,51.26,7596.0,42.0146,42.0392,42.0064,42.0392,7596.0
2017-08-21 13:45:00,51.25,51.27,51.25,51.27,9289.0,42.031,42.0474,42.031,42.0474,9289.0
2017-08-21 13:50:00,51.27,51.29,51.25,51.26,10381.0,42.0474,42.0638,42.031,42.0392,10381.0
2017-08-21 13:55:00,51.26,51.27,51.19,51.2,8996.0,42.0392,42.0474,41.9818,41.99,8996.0
2017-08-21 14:00:00,51.21,51.22,51.19,51.2,12229.0,41.9982,42.0064,41.9818,41.99,12229.0
2017-08-21 14:05:00,51.2,51.27,51.19,51.27,15995.0,41.99,42.0474,41.9818,42.0474,15995.0
2017-08-21 14:10:00,51.26,51.28,51.24,51.24,16963.0,42.0392,42.0556,42.0228,42.0228,16963.0
2017-08-21 14:15:00,51.25,51.25,51.23,51.24,11636.0,42.031,42.031,42.0146,42.0228,11636.0
2017-08-21 14:20:00,51.23,51.26,51.23,51.26,20580.0,42.0146,42.0392,42.0146,42.0392,20580.0
2017-08-21 14:25:00,51.26,51.28,51.23,51.27,17515.0,42.0392,42.0556,42.0146,42.0474,17515.0
2017-08-21 14:30:00,51.27,51.28,51.23,51.23,10778.0,42.0474,42.0556,42.0146,42.0146,10778.0
2017-08-21 14:35:00,51.23,51.24,51.21,51.23,12853.0,42.0146,42.0228,41.9982,42.0146,12853.0
2017-08-21 14:40:00,51.23,51.24,51.2,51.22,18370.0,42.0146,42.0228,41.99,42.0064,18370.0
2017-08-21 14:45:00,51.23,51.25,51.22,51.23,15397.0,42.0146,42.031,42.0064,42.0146,15397.0
2017-08-21 14:50:00,51.23,51.25,51.21,51.23,19976.0,42.0146,42.031,41.9982,42.0146,19976.0
2017-08-21 14:55:00,51.24,51.26,51.22,51.23,16305.0,42.0228,42.0392,42.0064,42.0146,16305.0
2017-08-21 15:00:00,51.23,51.24,51.2,51.22,26665.0,42.0146,42.0228,41.99,42.0064,26665.0
2017-08-21 15:05:00,51.23,51.25,51.22,51.24,18418.0,42.0146,42.031,42.0064,42.0228,18418.0
2017-08-21 15:10:00,51.24,51.25,51.21,51.23,23953.0,42.0228,42.031,41.9982,42.0146,23953.0
2017-08-21 15:15:00,51.23,51.23,51.19,51.21,24586.0,42.0146,42.0146,41.9818,41.9982,24586.0
2017-08-21 15:20:00,51.21,51.24,51.2,51.23,21391.0,41.9982,42.0228,41.99,42.0146,21391.0
2017-08-21 15:25:00,51.22,51.25,51.22,51.25,31088.0,42.0064,42.031,42.0064,42.031,31088.0
2017-08-21 15:30:00,51.24,51.25,51.23,51.24,38305.0,42.0228,42.031,42.0146,42.0228,38305.0
2017-08-21 15:35:00,51.24,51.26,51.22,51.26,38162.0,42.0228,42.0392,42.0064,42.0392,38162.0
2017-08-21 15:40:00,51.26,51.26,51.21,51.22,30181.0,42.0392,42.0392,41.9982,42.0064,30181.0
2017-08-21 15:45:00,51.22,51.22,51.19,51.2,34903.0,42.0064,42.0064,41.9818,41.99,34903.0
2017-08-21 15:50:00,51.2,51.21,51.19,51.2,58745.0,41.99,41.9982,41.9818,41.99,58745.0
2017-08-21 15:55:00,51.2,51.22,51.17,51.18,131720.0,41.99,42.0064,41.9654,41.9736,131720.0
2017-08-22 09:30:00,51.32,51.38,51.2,51.3,31080.0,42.0884,42.1376,41.99,42.072,31080.0
2017-08-22 09:35:00,51.3,51.43,51.28,51.43,11585.0,42.072,42.1786,42.0556,42.1786,11585.0
2017-08-22 09:40:00,51.42,51.44,51.4,51.41,11340.0,42.1704,42.1868,42.154,42.1622,11340.0
2017-08-22 09:45:00,51.42,51.45,51.42,51.44,7323.0,42.1704,42.195,42.1704,42.1868,7323.0
2017-08-22 09:50:00,51.44,51.48,51.42,51.45,9940.0,42.1868,42.2196,42.1704,42.195,9940.0
2017-08-22 09:55:00,51.46,51.48,51.41,51.45,12796.0,42.2032,42.2196,42.1622,42.195,12796.0
2017-08-22 10:00:00,51.44,51.44,51.38,51.41,8350.0,42.1868,42.1868,42.1376,42.1622,8350.0
2017-08-22 10:05:00,51.42,51.45,51.4,51.41,16294.0,42.1704,42.195,42.154,42.1622,16294.0
2017-08-22 10:10:00,51.41,51.44,51.4,51.41,10257.0,42.1622,42.1868,42.154,42.1622,10257.0
2017-08-22 10:15:00,51.42,51.49,51.38,51.48,20719.0,42.1704,42.2278,42.1376,42.2196,20719.0
2017-08-22 10:20:00,51.49,51.54,51.48,51.53,21975.0,42.2278,42.2688,42.2196,42.2606,21975.0
2017-08-22 10:25:00,51.52,51.54,51.5,51.51,9248.0,42.2524,42.2688,42.236,42.2442,9248.0
2017-08-22 10:30:00,51.5,51.5,51.46,51.49,10374.0,42.236,42.236,42.2032,42.2278,10374.0
2017-08-22 10:35:00,51.49,51.51,51.48,51.51,10209.0,42.2278,42.2442,42.2196,42.2442,10209.0
2017-08-22 10:40:00,51.51,51.54,51.5,51.52,13094.0,42.2442,42.2688,42.236,42.2524,13094.0
2017-08-22 10:45:00,51.51,51.55,51.5,51.54,11604.0,42.2442,42.277,42.236,42.2688,11604.0
2017-08-22 10:50:00,51.54,51.58,51.54,51.58,10814.0,42.2688,42.3016,42.2688,42.3016,10814.0
2017-08-22 10:55:00,51.59,51.59,51.55,51.57,7257.0,42.3098,42.3098,42.277,42.2934,7257.0
2017-08-22 11:00:00,51.57,51.6,51.54,51.54,12411.0,42.2934,42.318,42.2688,42.2688,12411.0
2017-08-22 11:05:00,51.54,51.56,51.52,51.52,12643.0,42.2688,42.2852,42.2524,42.2524,12643.0
2017-08-22 11:10:00,51.53,51.57,51.52,51.55,10466.0,42.2606,42.2934,42.2524,42.277,10466.0
2017-08-22 11:15:00,51.56,51.56,51.51,51.53,8006.0,42.2852,42.2852,42.2442,42.2606,8006.0
2017-08-22 11:20:00,51.53,51.54,51.49,51.52,15660.0,42.2606,42.2688,42.2278,42.2524,15660.0
2017-08-22 11:25:00,51.52,51.57,51.51,51.56,12998.0,42.2524,42.2934,42.2442,42.2852,12998.0
2017-08-22 11:30:00,51.56,51.58,51.54,51.54,12617.0,42.2852,42.3016,42.2688,42.2688,12617.0
2017-08-22 11:35:00,51.55,51.57,51.54,51.54,18621.0,42.277,42.2934,42.2688,42.2688,18621.0
2017-08-22 11:40:00,51.54,51.56,51.51,51.52,16786.0,42.2688,42.2852,42.2442,42.2524,16786.0
2017-08-22 11:45:00,51.52,51.53,51.42,51.42,35650.0,42.2524,42.2606,42.1704,42.1704,35650.0
2017-08-22 11:50:00,51.43,51.44,51.41,51.41,11996.0,42.1786,42.1868,42.1622,42.1622,11996.0
2017-08-22 11:55:00,51.41,51.43,51.4,51.42,32566.0,42.1622,42.1786,42.154,42.1704,32566.0
2017-08-22 12:00:00,51.43,51.44,51.4,51.41,16919.0,42.1786,42.1868,42.154,42.1622,16919.0
2017-08-22 12:05:00,51.4,51.42,51.39,51.4,11855.0,42.154,42.1704,42.1458,42.154,11855.0
2017-08-22 12:10:00,51.41,51.41,51.37,51.37,7664.0,42.1622,42.1622,42.1294,42.1294,7664.0
2017-08-22 12:15:00,51.38,51.38,51.35,51.35,7282.0,42.1376,42.1376,42.113,42.113,7282.0
2017-08-22 12:20:00,51.36,51.36,51.31,51.33,35491.0,42.1212,42.1212,42.0802,42.0966,35491.0
2017-08-22 12:25:00,51.34,51.34,51.29,51.29,18039.0,42.1048,42.1048,42.0638,42.0638,18039.0
2017-08-22 12:30:00,51.3,51.32,51.29,51.29,12509.0,42.072,42.0884,42.0638,42.0638,12509.0
2017-08-22 12:35:00,51.3,51.32,51.28,51.31,10758.0,42.072,42.0884,42.0556,42.0802,10758.0
2017-08-22 12:40:00,51.31,51.36,51.3,51.36,21575.0,42.0802,42.1212,42.072,42.1212,21575.0
2017-08-22 12:45:00,51.36,51.38,51.34,51.38,18632.0,42.1212,42.1376,42.1048,42.1376,18632.0
2017-08-22 12:50:00,51.38,51.44,51.37,51.41,17413.0,42.1376,42.1868,42.1294,42.1622,17413.0
2017-08-22 12:55:00,51.41,51.44,51.4,51.44,9047.0,42.1622,42.1868,42.154,42.1868,9047.0
2017-08-22 13:00:00,51.44,51.46,51.43,51.43,10365.0,42.1868,42.2032,42.1786,42.1786,10365.0
2017-08-22 13:05:00,51.43,51.45,51.42,51.45,5137.0,42.1786,42.195,42.1704,42.195,5137.0
2017-08-22 13:10:00,51.45,51.45,51.43,51.44,5333.0,42.195,42.195,42.1786,42.1868,5333.0
2017-08-22 13:15:00,51.45,51.46,51.43,51.46,7804.0,42.195,42.2032,42.1786,42.2032,7804.0
2017-08-22 13:20:00,51.46,51.46,51.43,51.46,8880.0,42.2032,42.2032,42.1786,42.2032,8880.0
2017-08-22 13:25:00,51.46,51.47,51.45,51.47,4973.0,42.2032,42.2114,42.195,42.2114,4973.0
2017-08-22 13:30:00,51.47,51.48,51.46,51.46,7759.0,42.2114,42.2196,42.2032,42.2032,7759.0
2017-08-22 13:35:00,51.46,51.5,51.46,51.47,11709.0,42.2032,42.236,42.2032,42.2114,11709.0
2017-08-22 13:40:00,51.47,51.48,51.46,51.46,3995.0,42.2114,42.2196,42.2032,42.2032,3995.0
2017-08-22 13:45:00,51.47,51.48,51.44,51.47,7001.0,42.2114,42.2196,42.1868,42.2114,7001.0
2017-08-22 13:50:00,51.47,51.48,51.44,51.45,13280.0,42.2114,42.2196,42.1868,42.195,13280.0
2017-08-22 13:55:00,51.45,51.45,51.36,51.36,21301.0,42.195,42.195,42.1212,42.1212,21301.0
2017-08-22 14:00:00,51.37,51.43,51.36,51.41,6274.0,42.1294,42.1786,42.1212,42.1622,6274.0
2017-08-22 14:05:00,51.41,51.45,51.41,51.45,11199.0,42.1622,42.195,42.1622,42.195,11199.0
2017-08-22 14:10:00,51.45,51.45,51.43,51.44,5352.0,42.195,42.195,42.1786,42.1868,5352.0
2017-08-22 14:15:00,51.44,51.51,51.43,51.5,16408.0,42.1868,42.2442,42.1786,42.236,16408.0
2017-08-22 14:20:00,51.5,51.51,51.48,51.5,13231.0,42.236,42.2442,42.2196,42.236,13231.0
2017-08-22 14:25:00,51.5,51.54,51.48,51.52,11963.0,42.236,42.2688,42.2196,42.2524,11963.0
2017-08-22 14:30:00,51.53,51.55,51.52,51.55,49887.0,42.2606,42.277,42.2524,42.277,49887.0
2017-08-22 14:35:00,51.55,51.57,51.54,51.55,11180.0,42.277,42.2934,42.2688,42.277,11180.0
2017-08-22 14:40:00,51.55,51.58,51.54,51.55,12239.0,42.277,42.3016,42.2688,42.277,12239.0
2017-08-22 14:45:00,51.56,51.57,51.55,51.55,10408.0,42.2852,42.2934,42.277,42.277,10408.0
2017-08-22 14:50:00,51.56,51.6,51.55,51.6,10025.0,42.2852,42.318,42.277,42.318,10025.0
2017-08-22 14:55:00,51.6,51.61,51.58,51.61,13102.0,42.318,42.3262,42.3016,42.3262,13102.0
2017-08-22 15:00:00,51.6,51.61,51.6,51.61,10451.0,42.318,42.3262,42.318,42.3262,10451.0
2017-08-22 15:05:00,51.61,51.62,51.59,51.62,16839.0,42.3262,42.3344,42.3098,42.3344,16839.0
2017-08-22 15:10:00,51.62,51.62,51.6,51.62,8409.0,42.3344,42.3344,42.318,42.3344,8409.0
2017-08-22 15:15:00,51.61,51.64,51.61,51.62,17815.0,42.3262,42.3509,42.3262,42.3344,17815.0
2017-08-22 15:20:00,51.61,51.66,51.61,51.65,16587.0,42.3262,42.3673,42.3262,42.3591,16587.0
2017-08-22 15:25:00,51.65,51.66,51.61,51.63,16802.0,42.3591,42.3673,42.3262,42.3427,16802.0
2017-08-22 15:30:00,51.63,51.64,51.62,51.62,17310.0,42.3427,42.3509,42.3344,42.3344,17310.0
2017-08-22 15:35:00,51.62,51.64,51.61,51.63,28732.0,42.3344,42.3509,42.3262,42.3427,28732.0
2017-08-22 15:40:00,51.63,51.66,51.62,51.65,32232.0,42.3427,42.3673,42.3344,42.3591,32232.0
2017-08-22 15:45:00,51.64,51.64,51.6,51.62,41576.0,42.3509,42.3509,42.318,42.3344,41576.0
2017-08-22 15:50:00,51.62,51.62,51.61,51.62,52349.0,42.3344,42.3344,42.3262,42.3344,52349.0
2017-08-22 15:55:00,51.62,51.63,51.6,51.62,132387.0,42.3344,42.3427,42.318,42.3344,132387.0
2017-08-23 09:30:00,51.45,51.5,51.3,51.41,28428.0,42.195,42.236,42.072,42.1622,28428.0
2017-08-23 09:35:00,51.43,51.44,51.36,51.41,14944.0,42.1786,42.1868,42.1212,42.1622,14944.0
2017-08-23 09:40:00,51.41,51.44,51.38,51.39,8574.0,42.1622,42.1868,42.1376,42.1458,8574.0
2017-08-23 09:45:00,51.36,51.45,51.35,51.41,40930.0,42.1212,42.195,42.113,42.1622,40930.0
2017-08-23 09:50:00,51.39,51.4,51.29,51.29,21390.0,42.1458,42.154,42.0638,42.0638,21390.0
2017-08-23 09:55:00,51.3,51.3,51.25,51.28,51744.0,42.072,42.072,42.031,42.0556,51744.0
2017-08-23 10:00:00,51.27,51.28,51.21,51.22,18898.0,42.0474,42.0556,41.9982,42.0064,18898.0
2017-08-23 10:05:00,51.22,51.24,51.17,51.2,18562.0,42.0064,42.0228,41.9654,41.99,18562.0
2017-08-23 10:10:00,51.21,51.32,51.21,51.3,16059.0,41.9982,42.0884,41.9982,42.072,16059.0
2017-08-23 10:15:00,51.31,51.37,51.31,51.36,12373.0,42.0802,42.1294,42.0802,42.1212,12373.0
2017-08-23 10:20:00,51.36,51.37,51.29,51.32,14223.0,42.1212,42.1294,42.0638,42.0884,14223.0
2017-08-23 10:25:00,51.32,51.35,51.32,51.34,6679.0,42.0884,42.113,42.0884,42.1048,6679.0
2017-08-23 10:30:00,51.33,51.4,51.32,51.39,11312.0,42.0966,42.154,42.0884,42.1458,11312.0
2017-08-23 10:35:00,51.4,51.41,51.36,51.4,12328.0,42.154,42.1622,42.1212,42.154,12328.0
2017-08-23 10:40:00,51.41,51.42,51.39,51.4,15609.0,42.1622,42.1704,42.1458,42.154,15609.0
2017-08-23 10:45:00,51.41,51.42,51.4,51.41,13799.0,42.1622,42.1704,42.154,42.1622,13799.0
2017-08-23 10:50:00,51.41,51.44,51.39,51.44,17983.0,42.1622,42.1868,42.1458,42.1868,17983.0
2017-08-23 10:55:00,51.45,51.51,51.45,51.48,15218.0,42.195,42.2442,42.195,42.2196,15218.0
2017-08-23 11:00:00,51.48,51.52,51.46,51.52,12634.0,42.2196,42.2524,42.2032,42.2524,12634.0
2017-08-23 11:05:00,51.53,51.53,51.51,51.52,11651.0,42.2606,42.2606,42.2442,42.2524,11651.0
2017-08-23 11:10:00,51.52,51.52,51.46,51.46,11211.0,42.2524,42.2524,42.2032,42.2032,11211.0
2017-08-23 11:15:00,51.47,51.52,51.33,51.51,73329.0,42.2114,42.2524,42.0966,42.2442,73329.0
2017-08-23 11:20:00,51.51,51.55,51.5,51.54,10805.0,42.2442,42.277,42.236,42.2688,10805.0
2017-08-23 11:25:00,51.54,51.55,51.52,51.55,12755.0,42.2688,42.277,42.2524,42.277,12755.0
2017-08-23 11:30:00,51.55,51.55,51.52,51.52,8708.0,42.277,42.277,42.2524,42.2524,8708.0
2017-08-23 11:35:00,51.51,51.55,51.49,51.55,7487.0,42.2442,42.277,42.2278,42.277,7487.0
2017-08-23 11:40:00,51.55,51.56,51.53,51.55,15152.0,42.277,42.2852,42.2606,42.277,15152.0
2017-08-23 11:45:00,51.55,51.58,51.55,51.57,10301.0,42.277,42.3016,42.277,42.2934,10301.0
2017-08-23 11:50:00,51.57,51.58,51.56,51.57,5686.0,42.2934,42.3016,42.2852,42.2934,5686.0
2017-08-23 11:55:00,51.57,51.58,51.57,51.57,3341.0,42.2934,42.3016,42.2934,42.2934,3341.0
2017-08-23 12:00:00,51.58,51.58,51.57,51.58,5905.0,42.3016,42.3016,42.2934,42.3016,5905.0
2017-08-23 12:05:00,51.58,51.61,51.57,51.6,8992.0,42.3016,42.3262,42.2934,42.318,8992.0
2017-08-23 12:10:00,51.6,51.63,51.6,51.62,9690.0,42.318,42.3427,42.318,42.3344,9690.0
2017-08-23 12:15:00,51.62,51.64,51.62,51.64,6566.0,42.3344,42.3509,42.3344,42.3509,6566.0
2017-08-23 12:20:00,51.64,51.64,51.6,51.6,7681.0,42.3509,42.3509,42.318,42.318,7681.0
2017-08-23 12:25:00,51.61,51.61,51.57,51.6,9338.0,42.3262,42.3262,42.2934,42.318,9338.0
2017-08-23 12:30:00,51.61,51.63,51.61,51.63,4468.0,42.3262,42.3427,42.3262,42.3427,4468.0
2017-08-23 12:35:00,51.62,51.63,51.6,51.62,11646.0,42.3344,42.3427,42.318,42.3344,11646.0
2017-08-23 12:40:00,51.61,51.63,51.6,51.63,6973.0,42.3262,42.3427,42.318,42.3427,6973.0
2017-08-23 12:45:00,51.62,51.63,51.61,51.61,4696.0,42.3344,42.3427,42.3262,42.3262,4696.0
2017-08-23 12:50:00,51.61,51.63,51.61,51.62,6405.0,42.3262,42.3427,42.3262,42.3344,6405.0
2017-08-23 12:55:00,51.62,51.64,51.61,51.64,7608.0,42.3344,42.3509,42.3262,42.3509,7608.0
2017-08-23 13:00:00,51.64,51.65,51.63,51.64,9318.0,42.3509,42.3591,42.3427,42.3509,9318.0
2017-08-23 13:05:00,51.64,51.64,51.56,51.57,20461.0,42.3509,42.3509,42.2852,42.2934,20461.0
2017-08-23 13:10:00,51.56,51.57,51.54,51.56,6100.0,42.2852,42.2934,42.2688,42.2852,6100.0
2017-08-23 13:15:00,51.57,51.58,51.52,51.54,9510.0,42.2934,42.3016,42.2524,42.2688,9510.0
2017-08-23 13:20:00,51.54,51.54,51.49,51.5,6812.0,42.2688,42.2688,42.2278,42.236,6812.0
2017-08-23 13:25:00,51.51,51.52,51.49,51.52,9296.0,42.2442,42.2524,42.2278,42.2524,9296.0
2017-08-23 13:30:00,51.52,51.52,51.48,51.5,11171.0,42.2524,42.2524,42.2196,42.236,11171.0
2017-08-23 13:35:00,51.5,51.51,51.49,51.5,4493.0,42.236,42.2442,42.2278,42.236,4493.0
2017-08-23 13:40:00,51.51,51.53,51.51,51.53,6530.0,42.2442,42.2606,42.2442,42.2606,6530.0
2017-08-23 13:45:00,51.53,51.53,51.49,51.5,5565.0,42.2606,42.2606,42.2278,42.236,5565.0
2017-08-23 13:50:00,51.5,51.5,51.48,51.5,7403.0,42.236,42.236,42.2196,42.236,7403.0
2017-08-23 13:55:00,51.5,51.51,51.49,51.51,6985.0,42.236,42.2442,42.2278,42.2442,6985.0
2017-08-23 14:00:00,51.52,51.53,51.51,51.52,10138.0,42.2524,42.2606,42.2442,42.2524,10138.0
2017-08-23 14:05:00,51.52,51.52,51.5,51.51,4349.0,42.2524,42.2524,42.236,42.2442,4349.0
2017-08-23 14:10:00,51.52,51.58,51.51,51.57,20134.0,42.2524,42.3016,42.2442,42.2934,20134.0
2017-08-23 14:15:00,51.57,51.58,51.56,51.57,2666.0,42.2934,42.3016,42.2852,42.2934,2666.0
2017-08-23 14:20:00,51.58,51.6,51.56,51.59,14320.0,42.3016,42.318,42.2852,42.3098,14320.0
2017-08-23 14:25:00,51.59,51.6,51.56,51.58,11248.0,42.3098,42.318,42.2852,42.3016,11248.0
2017-08-23 14:30:00,51.59,51.61,51.58,51.58,8675.0,42.3098,42.3262,42.3016,42.3016,8675.0
2017-08-23 14:35:00,51.59,51.61,51.59,51.61,9603.0,42.3098,42.3262,42.3098,42.3262,9603.0
2017-08-23 14:40:00,51.61,51.63,51.61,51.63,5939.0,42.3262,42.3427,42.3262,42.3427,5939.0
2017-08-23 14:45:00,51.63,51.65,51.62,51.64,48212.0,42.3427,42.3591,42.3344,42.3509,48212.0
2017-08-23 14:50:00,51.64,51.65,51.62,51.64,76081.0,42.3509,42.3591,42.3344,42.3509,76081.0
2017-08-23 14:55:00,51.63,51.65,51.62,51.62,14348.0,42.3427,42.3591,42.3344,42.3344,14348.0
2017-08-23 15:00:00,51.63,51.65,51.63,51.64,14056.0,42.3427,42.3591,42.3427,42.3509,14056.0
2017-08-23 15:05:00,51.64,51.66,51.64,51.65,10573.0,42.3509,42.3673,42.3509,42.3591,10573.0
2017-08-23 15:10:00,51.65,51.66,51.64,51.66,12181.0,42.3591,42.3673,42.3509,42.3673,12181.0
2017-08-23 15:15:00,51.65,51.69,51.65,51.69,15070.0,42.3591,42.3919,42.3591,42.3919,15070.0
2017-08-23 15:20:00,51.7,51.7,51.68,51.68,12122.0,42.4001,42.4001,42.3837,42.3837,12122.0
2017-08-23 15:25:00,51.68,51.73,51.68,51.69,19426.0,42.3837,42.4247,42.3837,42.3919,19426.0
2017-08-23 15:30:00,51.69,51.69,51.66,51.69,26120.0,42.3919,42.3919,42.3673,42.3919,26120.0
2017-08-23 15:35:00,51.69,51.71,51.67,51.69,27248.0,42.3919,42.4083,42.3755,42.3919,27248.0
2017-08-23 15:40:00,51.69,51.7,51.66,51.68,21906.0,42.3919,42.4001,42.3673,42.3837,21906.0
2017-08-23 15:45:00,51.67,51.68,51.66,51.67,25232.0,42.3755,42.3837,42.3673,42.3755,25232.0
2017-08-23 15:50:00,51.68,51.69,51.66,51.68,53839.0,42.3837,42.3919,42.3673,42.3837,53839.0
2017-08-23 15:55:00,51.68,51.69,51.66,51.67,296849.0,42.3837,42.3919,42.3673,42.3755,296849.0
2017-08-24 09:30:00,52.57,52.65,52.23,52.45,204351.0,43.1136,43.1792,42.8347,43.0151,204351.0
2017-08-24 09:35:00,52.46,52.61,52.31,52.42,85341.0,43.0233,43.1464,42.9003,42.9905,85341.0
2017-08-24 09:40:00,52.39,52.47,52.25,52.25,46372.0,42.9659,43.0315,42.8511,42.8511,46372.0
2017-08-24 09:45:00,52.26,52.41,52.26,52.35,96696.0,42.8593,42.9823,42.8593,42.9331,96696.0
2017-08-24 09:50:00,52.35,52.36,52.17,52.26,79926.0,42.9331,42.9413,42.7855,42.8593,79926.0
2017-08-24 09:55:00,52.26,52.27,52.04,52.04,60269.0,42.8593,42.8675,42.6789,42.6789,60269.0
2017-08-24 10:00:00,52.03,52.06,52.0,52.03,54749.0,42.6707,42.6953,42.6461,42.6707,54749.0
2017-08-24 10:05:00,52.04,52.12,52.01,52.03,73450.0,42.6789,42.7445,42.6543,42.6707,73450.0
2017-08-24 10:10:00,52.04,52.07,52.02,52.02,26253.0,42.6789,42.7035,42.6625,42.6625,26253.0
2017-08-24 10:15:00,52.03,52.17,52.02,52.05,71248.0,42.6707,42.7855,42.6625,42.6871,71248.0
2017-08-24 10:20:00,52.05,52.05,52.0,52.01,28264.0,42.6871,42.6871,42.6461,42.6543,28264.0
2017-08-24 10:25:00,52.01,52.17,52.01,52.1,36898.0,42.6543,42.7855,42.6543,42.7281,36898.0
2017-08-24 10:30:00,52.09,52.16,52.09,52.16,38636.0,42.7199,42.7773,42.7199,42.7773,38636.0
2017-08-24 10:35:00,52.16,52.17,52.11,52.15,41630.0,42.7773,42.7855,42.7363,42.7691,41630.0
2017-08-24 10:40:00,52.14,52.17,52.13,52.15,37722.0,42.7609,42.7855,42.7527,42.7691,37722.0
2017-08-24 10:45:00,52.15,52.22,52.13,52.16,36467.0,42.7691,42.8265,42.7527,42.7773,36467.0
2017-08-24 10:50:00,52.16,52.17,52.1,52.17,21912.0,42.7773,42.7855,42.7281,42.7855,21912.0
2017-08-24 10:55:00,52.16,52.19,52.07,52.07,25154.0,42.7773,42.8019,42.7035,42.7035,25154.0
2017-08-24 11:00:00,52.08,52.1,52.06,52.08,22709.0,42.7117,42.7281,42.6953,42.7117,22709.0
2017-08-24 11:05:00,52.08,52.12,52.03,52.1,40382.0,42.7117,42.7445,42.6707,42.7281,40382.0
2017-08-24 11:10:00,52.1,52.2,52.07,52.15,68330.0,42.7281,42.8101,42.7035,42.7691,68330.0
2017-08-24 11:15:00,52.15,52.2,52.13,52.2,35533.0,42.7691,42.8101,42.7527,42.8101,35533.0
2017-08-24 11:20:00,52.19,52.28,52.17,52.27,62437.0,42.8019,42.8757,42.7855,42.8675,62437.0
2017-08-24 11:25:00,52.27,52.28,52.1,52.12,48423.0,42.8675,42.8757,42.7281,42.7445,48423.0
2017-08-24 11:30:00,52.12,52.17,52.08,52.12,40194.0,42.7445,42.7855,42.7117,42.7445,40194.0
2017-08-24 11:35:00,52.13,52.25,52.11,52.19,52515.0,42.7527,42.8511,42.7363,42.8019,52515.0
2017-08-24 11:40:00,52.18,52.26,52.18,52.24,24182.0,42.7937,42.8593,42.7937,42.8429,24182.0
2017-08-24 11:45:00,52.23,52.24,52.19,52.2,23692.0,42.8347,42.8429,42.8019,42.8101,23692.0
2017-08-24 11:50:00,52.2,52.27,52.17,52.27,31606.0,42.8101,42.8675,42.7855,42.8675,31606.0
2017-08-24 11:55:00,52.26,52.33,52.25,52.29,118193.0,42.8593,42.9167,42.8511,42.8839,118193.0
2017-08-24 12:00:00,52.3,52.33,52.21,52.22,53223.0,42.8921,42.9167,42.8183,42.8265,53223.0
2017-08-24 12:05:00,52.21,52.3,52.19,52.3,39862.0,42.8183,42.8921,42.8019,42.8921,39862.0
2017-08-24 12:10:00,52.29,52.33,52.29,52.29,23416.0,42.8839,42.9167,42.8839,42.8839,23416.0
2017-08-24 12:15:00,52.29,52.37,52.23,52.34,43729.0,42.8839,42.9495,42.8347,42.9249,43729.0
2017-08-24 12:20:00,52.34,52.35,52.3,52.34,12973.0,42.9249,42.9331,42.8921,42.9249,12973.0
2017-08-24 12:25:00,52.33,52.33,52.25,52.25,20426.0,42.9167,42.9167,42.8511,42.8511,20426.0
2017-08-24 12:30:00,52.26,52.28,52.24,52.24,16467.0,42.8593,42.8757,42.8429,42.8429,16467.0
2017-08-24 12:35:00,52.23,52.24,52.19,52.22,27974.0,42.8347,42.8429,42.8019,42.8265,27974.0
2017-08-24 12:40:00,52.22,52.24,52.21,52.21,24007.0,42.8265,42.8429,42.8183,42.8183,24007.0
2017-08-24 12:45:00,52.2,52.25,52.18,52.25,79837.0,42.8101,42.8511,42.7937,42.8511,79837.0
2017-08-24 12:50:00,52.25,52.25,52.2,52.2,18678.0,42.8511,42.8511,42.8101,42.8101,18678.0
2017-08-24 12:55:00,52.21,52.22,52.19,52.21,28327.0,42.8183,42.8265,42.8019,42.8183,28327.0
2017-08-24 13:00:00,52.21,52.21,52.2,52.2,4919.0,42.8183,42.8183,42.8101,42.8101,4919.0
2017-08-24 13:05:00,52.2,52.22,52.19,52.2,23198.0,42.8101,42.8265,42.8019,42.8101,23198.0
2017-08-24 13:10:00,52.19,52.25,52.19,52.21,39925.0,42.8019,42.8511,42.8019,42.8183,39925.0
2017-08-24 13:15:00,52.21,52.35,52.2,52.3,56548.0,42.8183,42.9331,42.8101,42.8921,56548.0
2017-08-24 13:20:00,52.3,52.31,52.27,52.28,11919.0,42.8921,42.9003,42.8675,42.8757,11919.0
2017-08-24 13:25:00,52.27,52.32,52.27,52.27,25179.0,42.8675,42.9085,42.8675,42.8675,25179.0
2017-08-24 13:30:00,52.27,52.32,52.26,52.3,48870.0,42.8675,42.9085,42.8593,42.8921,48870.0
2017-08-24 13:35:00,52.3,52.4,52.29,52.3,60426.0,42.8921,42.9741,42.8839,42.8921,60426.0
2017-08-24 13:40:00,52.3,52.38,52.29,52.32,56614.0,42.8921,42.9577,42.8839,42.9085,56614.0
2017-08-24 13:45:00,52.33,52.35,52.24,52.26,38013.0,42.9167,42.9331,42.8429,42.8593,38013.0
2017-08-24 13:50:00,52.25,52.25,52.19,52.21,45789.0,42.8511,42.8511,42.8019,42.8183,45789.0
2017-08-24 13:55:00,52.21,52.22,52.05,52.05,81668.0,42.8183,42.8265,42.6871,42.6871,81668.0
2017-08-24 14:00:00,52.05,52.14,52.03,52.11,68461.0,42.6871,42.7609,42.6707,42.7363,68461.0
2017-08-24 14:05:00,52.12,52.13,52.0,52.01,43324.0,42.7445,42.7527,42.6461,42.6543,43324.0
2017-08-24 14:10:00,52.01,52.01,51.75,51.76,135847.0,42.6543,42.6543,42.4411,42.4493,135847.0
2017-08-24 14:15:00,51.75,51.79,51.7,51.71,106609.0,42.4411,42.4739,42.4001,42.4083,106609.0
2017-08-24 14:20:00,51.71,51.71,51.6,51.63,101788.0,42.4083,42.4083,42.318,42.3427,101788.0
2017-08-24 14:25:00,51.64,51.77,51.63,51.63,112371.0,42.3509,42.4575,42.3427,42.3427,112371.0
2017-08-24 14:30:00,51.63,51.64,51.47,51.5,128868.0,42.3427,42.3509,42.2114,42.236,128868.0
2017-08-24 14:35:00,51.5,51.63,51.45,51.58,70338.0,42.236,42.3427,42.195,42.3016,70338.0
2017-08-24 14:40:00,51.57,51.57,51.46,51.48,66657.0,42.2934,42.2934,42.2032,42.2196,66657.0
2017-08-24 14:45:00,51.47,51.52,51.39,51.49,50541.0,42.2114,42.2524,42.1458,42.2278,50541.0
2017-08-24 14:50:00,51.48,51.49,51.44,51.45,35265.0,42.2196,42.2278,42.1868,42.195,35265.0
2017-08-24 14:55:00,51.45,51.54,51.41,51.43,84787.0,42.195,42.2688,42.1622,42.1786,84787.0
2017-08-24 15:00:00,51.44,51.45,51.33,51.41,74604.0,42.1868,42.195,42.0966,42.1622,74604.0
2017-08-24 15:05:00,51.41,51.47,51.39,51.41,84429.0,42.1622,42.2114,42.1458,42.1622,84429.0
2017-08-24 15:10:00,51.41,51.42,51.33,51.36,63076.0,42.1622,42.1704,42.0966,42.1212,63076.0
2017-08-24 15:15:00,51.37,51.42,51.36,51.38,44923.0,42.1294,42.1704,42.1212,42.1376,44923.0
2017-08-24 15:20:00,51.38,51.41,51.35,51.4,38358.0,42.1376,42.1622,42.113,42.154,38358.0
2017-08-24 15:25:00,51.39,51.39,51.36,51.37,57830.0,42.1458,42.1458,42.1212,42.1294,57830.0
2017-08-24 15:30:00,51.37,51.38,51.33,51.35,78807.0,42.1294,42.1376,42.0966,42.113,78807.0
2017-08-24 15:35:00,51.35,51.4,51.32,51.39,116448.0,42.113,42.154,42.0884,42.1458,116448.0
2017-08-24 15:40:00,51.39,51.4,51.28,51.29,78688.0,42.1458,42.154,42.0556,42.0638,78688.0
2017-08-24 15:45:00,51.28,51.29,51.2,51.22,151435.0,42.0556,42.0638,41.99,42.0064,151435.0
2017-08-24 15:50:00,51.22,51.29,51.2,51.24,151984.0,42.0064,42.0638,41.99,42.0228,151984.0
2017-08-24 15:55:00,51.24,51.26,51.21,51.23,209562.0,42.0228,42.0392,41.9982,42.0146,209562.0
2017-08-25 09:30:00,51.37,51.53,51.31,51.31,40044.0,42.1294,42.2606,42.0802,42.0802,40044.0
2017-08-25 09:35:00,51.35,51.45,51.35,51.42,49752.0,42.113,42.195,42.113,42.1704,49752.0
2017-08-25 09:40:00,51.42,51.52,51.42,51.48,35580.0,42.1704,42.2524,42.1704,42.2196,35580.0
2017-08-25 09:45:00,51.48,51.63,51.48,51.61,21081.0,42.2196,42.3427,42.2196,42.3262,21081.0
2017-08-25 09:50:00,51.62,51.7,51.6,51.63,30348.0,42.3344,42.4001,42.318,42.3427,30348.0
2017-08-25 09:55:00,51.64,51.76,51.64,51.76,34001.0,42.3509,42.4493,42.3509,42.4493,34001.0
2017-08-25 10:00:00,51.76,51.84,51.75,51.76,38475.0,42.4493,42.5149,42.4411,42.4493,38475.0
2017-08-25 10:05:00,51.76,52.0,51.74,51.85,68931.0,42.4493,42.6461,42.4329,42.5231,68931.0
2017-08-25 10:10:00,51.85,51.91,51.81,51.9,41635.0,42.5231,42.5723,42.4903,42.5641,41635.0
2017-08-25 10:15:00,51.9,51.99,51.87,51.99,33579.0,42.5641,42.6379,42.5395,42.6379,33579.0
2017-08-25 10:20:00,51.99,51.99,51.86,51.88,37380.0,42.6379,42.6379,42.5313,42.5477,37380.0
2017-08-25 10:25:00,51.87,51.89,51.82,51.86,24181.0,42.5395,42.5559,42.4985,42.5313,24181.0
2017-08-25 10:30:00,51.87,51.89,51.84,51.85,24314.0,42.5395,42.5559,42.5149,42.5231,24314.0
2017-08-25 10:35:00,51.86,51.91,51.86,51.9,28131.0,42.5313,42.5723,42.5313,42.5641,28131.0
2017-08-25 10:40:00,51.9,51.9,51.85,51.87,34734.0,42.5641,42.5641,42.5231,42.5395,34734.0
2017-08-25 10:45:00,51.87,51.9,51.82,51.82,27611.0,42.5395,42.5641,42.4985,42.4985,27611.0
2017-08-25 10:50:00,51.83,51.88,51.82,51.86,29748.0,42.5067,42.5477,42.4985,42.5313,29748.0
2017-08-25 10:55:00,51.86,51.98,51.84,51.97,33373.0,42.5313,42.6297,42.5149,42.6215,33373.0
2017-08-25 11:00:00,51.98,52.13,51.95,52.04,82151.0,42.6297,42.7527,42.6051,42.6789,82151.0
2017-08-25 11:05:00,52.04,52.04,51.99,52.01,21251.0,42.6789,42.6789,42.6379,42.6543,21251.0
2017-08-25 11:10:00,52.01,52.13,52.0,52.11,76139.0,42.6543,42.7527,42.6461,42.7363,76139.0
2017-08-25 11:15:00,52.12,52.12,52.05,52.06,29030.0,42.7445,42.7445,42.6871,42.6953,29030.0
2017-08-25 11:20:00,52.08,52.1,52.0,52.05,70285.0,42.7117,42.7281,42.6461,42.6871,70285.0
2017-08-25 11:25:00,52.05,52.11,52.05,52.1,48607.0,42.6871,42.7363,42.6871,42.7281,48607.0
2017-08-25 11:30:00,52.12,52.12,52.04,52.04,58127.0,42.7445,42.7445,42.6789,42.6789,58127.0
2017-08-25 11:35:00,52.04,52.13,52.03,52.09,32685.0,42.6789,42.7527,42.6707,42.7199,32685.0
2017-08-25 11:40:00,52.08,52.33,52.08,52.26,84416.0,42.7117,42.9167,42.7117,42.8593,84416.0
2017-08-25 11:45:00,52.25,52.3,52.19,52.29,35710.0,42.8511,42.8921,42.8019,42.8839,35710.0
2017-08-25 11:50:00,52.29,52.3,52.19,52.3,33604.0,42.8839,42.8921,42.8019,42.8921,33604.0
2017-08-25 11:55:00,52.29,52.3,52.21,52.24,16870.0,42.8839,42.8921,42.8183,42.8429,16870.0
2017-08-25 12:00:00,52.25,52.35,52.24,52.34,46522.0,42.8511,42.9331,42.8429,42.9249,46522.0
2017-08-25 12:05:00,52.33,52.33,52.27,52.29,31053.0,42.9167,42.9167,42.8675,42.8839,31053.0
2017-08-25 12:10:00,52.3,52.32,52.28,52.3,38946.0,42.8921,42.9085,42.8757,42.8921,38946.0
2017-08-25 12:15:00,52.3,52.33,52.22,52.24,45343.0,42.8921,42.9167,42.8265,42.8429,45343.0
2017-08-25 12:20:00,52.23,52.25,52.22,52.22,20522.0,42.8347,42.8511,42.8265,42.8265,20522.0
2017-08-25 12:25:00,52.22,52.28,52.22,52.28,20317.0,42.8265,42.8757,42.8265,42.8757,20317.0
2017-08-25 12:30:00,52.28,52.3,52.25,52.25,16336.0,42.8757,42.8921,42.8511,42.8511,16336.0
2017-08-25 12:35:00,52.25,52.27,52.23,52.24,15821.0,42.8511,42.8675,42.8347,42.8429,15821.0
2017-08-25 12:40:00,52.24,52.33,52.24,52.33,26666.0,42.8429,42.9167,42.8429,42.9167,26666.0
2017-08-25 12:45:00,52.33,52.33,52.24,52.3,35334.0,42.9167,42.9167,42.8429,42.8921,35334.0
2017-08-25 12:50:00,52.3,52.33,52.27,52.33,18730.0,42.8921,42.9167,42.8675,42.9167,18730.0
2017-08-25 12:55:00,52.33,52.33,52.29,52.3,19555.0,42.9167,42.9167,42.8839,42.8921,19555.0
2017-08-25 13:00:00,52.3,52.31,52.29,52.3,10533.0,42.8921,42.9003,42.8839,42.8921,10533.0
2017-08-25 13:05:00,52.3,52.34,52.3,52.3,22699.0,42.8921,42.9249,42.8921,42.8921,22699.0
2017-08-25 13:10:00,52.3,52.31,52.27,52.27,19476.0,42.8921,42.9003,42.8675,42.8675,19476.0
2017-08-25 13:15:00,52.27,52.28,52.23,52.25,16141.0,42.8675,42.8757,42.8347,42.8511,16141.0
2017-08-25 13:20:00,52.25,52.32,52.23,52.32,17511.0,42.8511,42.9085,42.8347,42.9085,17511.0
2017-08-25 13:25:00,52.32,52.32,52.29,52.31,16293.0,42.9085,42.9085,42.8839,42.9003,16293.0
2017-08-25 13:30:00,52.32,52.33,52.31,52.33,17041.0,42.9085,42.9167,42.9003,42.9167,17041.0
2017-08-25 13:35:00,52.34,52.39,52.32,52.39,18500.0,42.9249,42.9659,42.9085,42.9659,18500.0
2017-08-25 13:40:00,52.38,52.38,52.33,52.37,20722.0,42.9577,42.9577,42.9167,42.9495,20722.0
2017-08-25 13:45:00,52.36,52.37,52.32,52.32,22754.0,42.9413,42.9495,42.9085,42.9085,22754.0
2017-08-25 13:50:00,52.32,52.36,52.32,52.36,16101.0,42.9085,42.9413,42.9085,42.9413,16101.0
2017-08-25 13:55:00,52.36,52.36,52.34,52.35,23995.0,42.9413,42.9413,42.9249,42.9331,23995.0
2017-08-25 14:00:00,52.34,52.35,52.28,52.3,20684.0,42.9249,42.9331,42.8757,42.8921,20684.0
2017-08-25 14:05:00,52.29,52.3,52.25,52.25,18160.0,42.8839,42.8921,42.8511,42.8511,18160.0
2017-08-25 14:10:00,52.25,52.26,52.24,52.24,10342.0,42.8511,42.8593,42.8429,42.8429,10342.0
2017-08-25 14:15:00,52.24,52.25,52.2,52.2,19396.0,42.8429,42.8511,42.8101,42.8101,19396.0
2017-08-25 14:20:00,52.2,52.22,52.18,52.2,27696.0,42.8101,42.8265,42.7937,42.8101,27696.0
2017-08-25 14:25:00,52.2,52.22,52.2,52.21,22108.0,42.8101,42.8265,42.8101,42.8183,22108.0
2017-08-25 14:30:00,52.21,52.25,52.21,52.24,18535.0,42.8183,42.8511,42.8183,42.8429,18535.0
2017-08-25 14:35:00,52.23,52.24,52.2,52.21,13924.0,42.8347,42.8429,42.8101,42.8183,13924.0
2017-08-25 14:40:00,52.2,52.3,52.2,52.3,49452.0,42.8101,42.8921,42.8101,42.8921,49452.0
2017-08-25 14:45:00,52.3,52.34,52.27,52.31,29963.0,42.8921,42.9249,42.8675,42.9003,29963.0
2017-08-25 14:50:00,52.31,52.32,52.27,52.28,20196.0,42.9003,42.9085,42.8675,42.8757,20196.0
2017-08-25 14:55:00,52.28,52.33,52.27,52.32,26893.0,42.8757,42.9167,42.8675,42.9085,26893.0
2017-08-25 15:00:00,52.32,52.4,52.28,52.4,55954.0,42.9085,42.9741,42.8757,42.9741,55954.0
2017-08-25 15:05:00,52.4,52.43,52.33,52.35,55965.0,42.9741,42.9987,42.9167,42.9331,55965.0
2017-08-25 15:10:00,52.35,52.46,52.34,52.38,51226.0,42.9331,43.0233,42.9249,42.9577,51226.0
2017-08-25 15:15:00,52.38,52.45,52.38,52.44,54282.0,42.9577,43.0151,42.9577,43.0069,54282.0
2017-08-25 15:20:00,52.44,52.51,52.43,52.49,115528.0,43.0069,43.0644,42.9987,43.048,115528.0
2017-08-25 15:25:00,52.5,52.6,52.46,52.59,102414.0,43.0562,43.1382,43.0233,43.13,102414.0
2017-08-25 15:30:00,52.57,52.57,52.48,52.49,73377.0,43.1136,43.1136,43.0398,43.048,73377.0
2017-08-25 15:35:00,52.5,52.51,52.45,52.51,99837.0,43.0562,43.0644,43.0151,43.0644,99837.0
2017-08-25 15:40:00,52.51,52.53,52.5,52.52,102288.0,43.0644,43.0808,43.0562,43.0726,102288.0
2017-08-25 15:45:00,52.51,52.52,52.42,52.42,87391.0,43.0644,43.0726,42.9905,42.9905,87391.0
2017-08-25 15:50:00,52.42,52.42,52.34,52.35,124904.0,42.9905,42.9905,42.9249,42.9331,124904.0
2017-08-25 15:55:00,52.34,52.38,52.31,52.33,251242.0,42.9249,42.9577,42.9003,42.9167,251242.0
2017-08-28 09:30:00,52.01,52.05,51.82,51.91,77546.0,42.6543,42.6871,42.4985,42.5723,77546.0
2017-08-28 09:35:00,51.93,52.1,51.9,52.07,36598.0,42.5887,42.7281,42.5641,42.7035,36598.0
2017-08-28 09:40:00,52.08,52.14,52.06,52.1,36323.0,42.7117,42.7609,42.6953,42.7281,36323.0
2017-08-28 09:45:00,52.11,52.22,52.1,52.2,31948.0,42.7363,42.8265,42.7281,42.8101,31948.0
2017-08-28 09:50:00,52.19,52.22,52.16,52.17,13374.0,42.8019,42.8265,42.7773,42.7855,13374.0
2017-08-28 09:55:00,52.17,52.18,52.11,52.13,30881.0,42.7855,42.7937,42.7363,42.7527,30881.0
2017-08-28 10:00:00,52.13,52.14,52.1,52.14,29199.0,42.7527,42.7609,42.7281,42.7609,29199.0
2017-08-28 10:05:00,52.13,52.2,52.13,52.17,52942.0,42.7527,42.8101,42.7527,42.7855,52942.0
2017-08-28 10:10:00,52.18,52.2,52.09,52.15,80976.0,42.7937,42.8101,42.7199,42.7691,80976.0
2017-08-28 10:15:00,52.13,52.13,51.99,52.0,48517.0,42.7527,42.7527,42.6379,42.6461,48517.0
2017-08-28 10:20:00,52.01,52.01,51.86,51.94,37182.0,42.6543,42.6543,42.5313,42.5969,37182.0
2017-08-28 10:25:00,51.94,51.96,51.91,51.96,38033.0,42.5969,42.6133,42.5723,42.6133,38033.0
2017-08-28 10:30:00,51.96,52.0,51.94,52.0,29369.0,42.6133,42.6461,42.5969,42.6461,29369.0
2017-08-28 10:35:00,52.0,52.05,51.99,52.05,19859.0,42.6461,42.6871,42.6379,42.6871,19859.0
2017-08-28 10:40:00,52.04,52.11,52.04,52.07,47443.0,42.6789,42.7363,42.6789,42.7035,47443.0
2017-08-28 10:45:00,52.07,52.07,52.0,52.03,27634.0,42.7035,42.7035,42.6461,42.6707,27634.0
2017-08-28 10:50:00,52.04,52.1,52.04,52.1,33477.0,42.6789,42.7281,42.6789,42.7281,33477.0
2017-08-28 10:55:00,52.1,52.11,52.05,52.1,14287.0,42.7281,42.7363,42.6871,42.7281,14287.0
2017-08-28 11:00:00,52.1,52.12,52.07,52.07,23196.0,42.7281,42.7445,42.7035,42.7035,23196.0
2017-08-28 11:05:00,52.08,52.11,52.06,52.06,21439.0,42.7117,42.7363,42.6953,42.6953,21439.0
2017-08-28 11:10:00,52.06,52.1,52.05,52.1,22044.0,42.6953,42.7281,42.6871,42.7281,22044.0
2017-08-28 11:15:00,52.1,52.18,52.1,52.15,25807.0,42.7281,42.7937,42.7281,42.7691,25807.0
2017-08-28 11:20:00,52.14,52.15,52.1,52.13,20704.0,42.7609,42.7691,42.7281,42.7527,20704.0
2017-08-28 11:25:00,52.13,52.17,52.12,52.17,23667.0,42.7527,42.7855,42.7445,42.7855,23667.0
2017-08-28 11:30:00,52.17,52.17,52.12,52.12,20793.0,42.7855,42.7855,42.7445,42.7445,20793.0
2017-08-28 11:35:00,52.12,52.13,52.09,52.1,13003.0,42.7445,42.7527,42.7199,42.7281,13003.0
2017-08-28 11:40:00,52.11,52.12,52.06,52.06,28337.0,42.7363,42.7445,42.6953,42.6953,28337.0
2017-08-28 11:45:00,52.06,52.08,52.05,52.05,20437.0,42.6953,42.7117,42.6871,42.6871,20437.0
2017-08-28 11:50:00,52.06,52.1,52.05,52.05,43661.0,42.6953,42.7281,42.6871,42.6871,43661.0
2017-08-28 11:55:00,52.05,52.09,52.04,52.07,25366.0,42.6871,42.7199,42.6789,42.7035,25366.0
2017-08-28 12:00:00,52.07,52.09,52.03,52.07,61120.0,42.7035,42.7199,42.6707,42.7035,61120.0
2017-08-28 12:05:00,52.08,52.13,52.08,52.1,19850.0,42.7117,42.7527,42.7117,42.7281,19850.0
2017-08-28 12:10:00,52.09,52.12,52.09,52.12,13739.0,42.7199,42.7445,42.7199,42.7445,13739.0
2017-08-28 12:15:00,52.12,52.12,52.04,52.05,20052.0,42.7445,42.7445,42.6789,42.6871,20052.0
2017-08-28 12:20:00,52.05,52.17,52.04,52.05,76145.0,42.6871,42.7855,42.6789,42.6871,76145.0
2017-08-28 12:25:00,52.05,52.07,52.03,52.03,17095.0,42.6871,42.7035,42.6707,42.6707,17095.0
2017-08-28 12:30:00,52.04,52.06,52.01,52.05,20250.0,42.6789,42.6953,42.6543,42.6871,20250.0
2017-08-28 12:35:00,52.05,52.08,52.04,52.07,65651.0,42.6871,42.7117,42.6789,42.7035,65651.0
2017-08-28 12:40:00,52.06,52.08,52.04,52.06,46776.0,42.6953,42.7117,42.6789,42.6953,46776.0
2017-08-28 12:45:00,52.05,52.08,52.04,52.05,35998.0,42.6871,42.7117,42.6789,42.6871,35998.0
2017-08-28 12:50:00,52.05,52.07,52.04,52.06,34456.0,42.6871,42.7035,42.6789,42.6953,34456.0
2017-08-28 12:55:00,52.07,52.08,52.04,52.07,32632.0,42.7035,42.7117,42.6789,42.7035,32632.0
2017-08-28 13:00:00,52.06,52.07,52.05,52.05,7386.0,42.6953,42.7035,42.6871,42.6871,7386.0
2017-08-28 13:05:00,52.05,52.06,52.04,52.05,7836.0,42.6871,42.6953,42.6789,42.6871,7836.0
2017-08-28 13:10:00,52.05,52.09,52.05,52.05,16001.0,42.6871,42.7199,42.6871,42.6871,16001.0
2017-08-28 13:15:00,52.05,52.06,52.04,52.05,19757.0,42.6871,42.6953,42.6789,42.6871,19757.0
2017-08-28 13:20:00,52.05,52.05,52.01,52.01,14369.0,42.6871,42.6871,42.6543,42.6543,14369.0
2017-08-28 13:25:00,52.02,52.09,52.01,52.03,26212.0,42.6625,42.7199,42.6543,42.6707,26212.0
2017-08-28 13:30:00,52.03,52.06,52.03,52.03,19173.0,42.6707,42.6953,42.6707,42.6707,19173.0
2017-08-28 13:35:00,52.04,52.04,52.02,52.02,9404.0,42.6789,42.6789,42.6625,42.6625,9404.0
2017-08-28 13:40:00,52.03,52.06,52.02,52.04,21750.0,42.6707,42.6953,42.6625,42.6789,21750.0
2017-08-28 13:45:00,52.05,52.15,52.05,52.07,38190.0,42.6871,42.7691,42.6871,42.7035,38190.0
2017-08-28 13:50:00,52.08,52.1,52.06,52.09,13037.0,42.7117,42.7281,42.6953,42.7199,13037.0
2017-08-28 13:55:00,52.08,52.13,52.06,52.13,40087.0,42.7117,42.7527,42.6953,42.7527,40087.0
2017-08-28 14:00:00,52.13,52.14,52.11,52.12,10690.0,42.7527,42.7609,42.7363,42.7445,10690.0
2017-08-28 14:05:00,52.12,52.13,52.1,52.1,22884.0,42.7445,42.7527,42.7281,42.7281,22884.0
2017-08-28 14:10:00,52.1,52.13,52.1,52.11,26703.0,42.7281,42.7527,42.7281,42.7363,26703.0
2017-08-28 14:15:00,52.12,52.12,52.06,52.07,26453.0,42.7445,42.7445,42.6953,42.7035,26453.0
2017-08-28 14:20:00,52.07,52.12,52.06,52.08,30994.0,42.7035,42.7445,42.6953,42.7117,30994.0
2017-08-28 14:25:00,52.07,52.08,52.05,52.07,15834.0,42.7035,42.7117,42.6871,42.7035,15834.0
2017-08-28 14:30:00,52.08,52.08,52.06,52.07,16906.0,42.7117,42.7117,42.6953,42.7035,16906.0
2017-08-28 14:35:00,52.07,52.08,52.04,52.07,23391.0,42.7035,42.7117,42.6789,42.7035,23391.0
2017-08-28 14:40:00,52.07,52.08,52.06,52.07,20458.0,42.7035,42.7117,42.6953,42.7035,20458.0
2017-08-28 14:45:00,52.07,52.09,52.07,52.08,11814.0,42.7035,42.7199,42.7035,42.7117,11814.0
2017-08-28 14:50:00,52.08,52.09,52.07,52.08,15034.0,42.7117,42.7199,42.7035,42.7117,15034.0
2017-08-28 14:55:00,52.08,52.08,52.06,52.08,26883.0,42.7117,42.7117,42.6953,42.7117,26883.0
2017-08-28 15:00:00,52.08,52.1,52.06,52.06,16184.0,42.7117,42.7281,42.6953,42.6953,16184.0
2017-08-28 15:05:00,52.06,52.07,52.04,52.06,25600.0,42.6953,42.7035,42.6789,42.6953,25600.0
2017-08-28 15:10:00,52.06,52.06,52.04,52.06,19176.0,42.6953,42.6953,42.6789,42.6953,19176.0
2017-08-28 15:15:00,52.06,52.13,52.05,52.13,22518.0,42.6953,42.7527,42.6871,42.7527,22518.0
2017-08-28 15:20:00,52.13,52.17,52.12,52.14,33632.0,42.7527,42.7855,42.7445,42.7609,33632.0
2017-08-28 15:25:00,52.14,52.14,52.08,52.14,29748.0,42.7609,42.7609,42.7117,42.7609,29748.0
2017-08-28 15:30:00,52.14,52.17,52.12,52.16,37740.0,42.7609,42.7855,42.7445,42.7773,37740.0
2017-08-28 15:35:00,52.17,52.17,52.12,52.12,45837.0,42.7855,42.7855,42.7445,42.7445,45837.0
2017-08-28 15:40:00,52.12,52.16,52.11,52.13,53439.0,42.7445,42.7773,42.7363,42.7527,53439.0
2017-08-28 15:45:00,52.13,52.13,52.07,52.07,33005.0,42.7527,42.7527,42.7035,42.7035,33005.0
2017-08-28 15:50:00,52.07,52.07,52.05,52.05,41586.0,42.7035,42.7035,42.6871,42.6871,41586.0
2017-08-28 15:55:00,52.05,52.13,52.05,52.13,146336.0,42.6871,42.7527,42.6871,42.7527,146336.0
2017-08-29 09:30:00,52.14,52.25,51.98,52.23,41232.0,42.7609,42.8511,42.6297,42.8347,41232.0
2017-08-29 09:35:00,52.23,52.24,52.09,52.16,13691.0,42.8347,42.8429,42.7199,42.7773,13691.0
2017-08-29 09:40:00,52.13,52.33,52.13,52.32,23250.0,42.7527,42.9167,42.7527,42.9085,23250.0
2017-08-29 09:45:00,52.31,52.39,52.31,52.35,18245.0,42.9003,42.9659,42.9003,42.9331,18245.0
2017-08-29 09:50:00,52.35,52.35,52.28,52.3,22395.0,42.9331,42.9331,42.8757,42.8921,22395.0
2017-08-29 09:55:00,52.31,52.35,52.3,52.35,21396.0,42.9003,42.9331,42.8921,42.9331,21396.0
2017-08-29 10:00:00,52.35,52.37,52.32,52.32,15029.0,42.9331,42.9495,42.9085,42.9085,15029.0
2017-08-29 10:05:00,52.31,52.31,52.24,52.25,16545.0,42.9003,42.9003,42.8429,42.8511,16545.0
2017-08-29 10:10:00,52.26,52.28,52.24,52.27,27392.0,42.8593,42.8757,42.8429,42.8675,27392.0
2017-08-29 10:15:00,52.26,52.3,52.25,52.3,20683.0,42.8593,42.8921,42.8511,42.8921,20683.0
2017-08-29 10:20:00,52.3,52.32,52.25,52.27,21573.0,42.8921,42.9085,42.8511,42.8675,21573.0
2017-08-29 10:25:00,52.27,52.31,52.26,52.3,20790.0,42.8675,42.9003,42.8593,42.8921,20790.0
2017-08-29 10:30:00,52.3,52.36,52.29,52.32,29606.0,42.8921,42.9413,42.8839,42.9085,29606.0
2017-08-29 10:35:00,52.32,52.33,52.3,52.32,11817.0,42.9085,42.9167,42.8921,42.9085,11817.0
2017-08-29 10:40:00,52.33,52.45,52.32,52.45,35453.0,42.9167,43.0151,42.9085,43.0151,35453.0
2017-08-29 10:45:00,52.45,52.46,52.38,52.38,12518.0,43.0151,43.0233,42.9577,42.9577,12518.0
2017-08-29 10:50:00,52.39,52.4,52.34,52.37,29660.0,42.9659,42.9741,42.9249,42.9495,29660.0
2017-08-29 10:55:00,52.37,52.38,52.36,52.38,10163.0,42.9495,42.9577,42.9413,42.9577,10163.0
2017-08-29 11:00:00,52.38,52.38,52.3,52.31,20111.0,42.9577,42.9577,42.8921,42.9003,20111.0
2017-08-29 11:05:00,52.32,52.4,52.31,52.38,50553.0,42.9085,42.9741,42.9003,42.9577,50553.0
2017-08-29 11:10:00,52.38,52.4,52.29,52.3,70345.0,42.9577,42.9741,42.8839,42.8921,70345.0
2017-08-29 11:15:00,52.31,52.31,52.23,52.3,59574.0,42.9003,42.9003,42.8347,42.8921,59574.0
2017-08-29 11:20:00,52.31,52.37,52.29,52.35,27661.0,42.9003,42.9495,42.8839,42.9331,27661.0
2017-08-29 11:25:00,52.35,52.4,52.35,52.37,22335.0,42.9331,42.9741,42.9331,42.9495,22335.0
2017-08-29 11:30:00,52.37,52.37,52.32,52.34,18455.0,42.9495,42.9495,42.9085,42.9249,18455.0
2017-08-29 11:35:00,52.33,52.33,52.31,52.32,14652.0,42.9167,42.9167,42.9003,42.9085,14652.0
2017-08-29 11:40:00,52.32,52.37,52.31,52.37,27882.0,42.9085,42.9495,42.9003,42.9495,27882.0
2017-08-29 11:45:00,52.37,52.41,52.36,52.37,19611.0,42.9495,42.9823,42.9413,42.9495,19611.0
2017-08-29 11:50:00,52.37,52.38,52.36,52.37,7470.0,42.9495,42.9577,42.9413,42.9495,7470.0
2017-08-29 11:55:00,52.37,52.39,52.36,52.37,18747.0,42.9495,42.9659,42.9413,42.9495,18747.0
2017-08-29 12:00:00,52.37,52.42,52.37,52.39,12783.0,42.9495,42.9905,42.9495,42.9659,12783.0
2017-08-29 12:05:00,52.4,52.46,52.39,52.46,24564.0,42.9741,43.0233,42.9659,43.0233,24564.0
2017-08-29 12:10:00,52.46,52.46,52.42,52.42,13414.0,43.0233,43.0233,42.9905,42.9905,13414.0
2017-08-29 12:15:00,52.44,52.53,52.43,52.52,25144.0,43.0069,43.0808,42.9987,43.0726,25144.0
2017-08-29 12:20:00,52.52,52.52,52.45,52.46,13147.0,43.0726,43.0726,43.0151,43.0233,13147.0
2017-08-29 12:25:00,52.46,52.48,52.46,52.46,7160.0,43.0233,43.0398,43.0233,43.0233,7160.0
2017-08-29 12:30:00,52.46,52.5,52.46,52.47,17469.0,43.0233,43.0562,43.0233,43.0315,17469.0
2017-08-29 12:35:00,52.48,52.48,52.46,52.47,4226.0,43.0398,43.0398,43.0233,43.0315,4226.0
2017-08-29 12:40:00,52.46,52.46,52.43,52.43,11304.0,43.0233,43.0233,42.9987,42.9987,11304.0
2017-08-29 12:45:00,52.43,52.43,52.41,52.41,8531.0,42.9987,42.9987,42.9823,42.9823,8531.0
2017-08-29 12:50:00,52.41,52.42,52.37,52.39,12253.0,42.9823,42.9905,42.9495,42.9659,12253.0
2017-08-29 12:55:00,52.38,52.39,52.36,52.36,13610.0,42.9577,42.9659,42.9413,42.9413,13610.0
2017-08-29 13:00:00,52.37,52.39,52.36,52.38,13040.0,42.9495,42.9659,42.9413,42.9577,13040.0
2017-08-29 13:05:00,52.37,52.43,52.34,52.39,33087.0,42.9495,42.9987,42.9249,42.9659,33087.0
2017-08-29 13:10:00,52.39,52.39,52.36,52.37,9873.0,42.9659,42.9659,42.9413,42.9495,9873.0
2017-08-29 13:15:00,52.37,52.37,52.32,52.33,20595.0,42.9495,42.9495,42.9085,42.9167,20595.0
2017-08-29 13:20:00,52.33,52.34,52.3,52.3,11494.0,42.9167,42.9249,42.8921,42.8921,11494.0
2017-08-29 13:25:00,52.3,52.34,52.29,52.33,23854.0,42.8921,42.9249,42.8839,42.9167,23854.0
2017-08-29 13:30:00,52.33,52.35,52.29,52.29,14430.0,42.9167,42.9331,42.8839,42.8839,14430.0
2017-08-29 13:35:00,52.3,52.3,52.27,52.27,7193.0,42.8921,42.8921,42.8675,42.8675,7193.0
2017-08-29 13:40:00,52.27,52.28,52.23,52.24,12576.0,42.8675,42.8757,42.8347,42.8429,12576.0
2017-08-29 13:45:00,52.23,52.26,52.23,52.24,18462.0,42.8347,42.8593,42.8347,42.8429,18462.0
2017-08-29 13:50:00,52.24,52.24,52.2,52.2,10400.0,42.8429,42.8429,42.8101,42.8101,10400.0
2017-08-29 13:55:00,52.21,52.25,52.2,52.24,23894.0,42.8183,42.8511,42.8101,42.8429,23894.0
2017-08-29 14:00:00,52.25,52.31,52.23,52.3,48408.0,42.8511,42.9003,42.8347,42.8921,48408.0
2017-08-29 14:05:00,52.3,52.35,52.29,52.33,29197.0,42.8921,42.9331,42.8839,42.9167,29197.0
2017-08-29 14:10:00,52.33,52.34,52.29,52.34,21871.0,42.9167,42.9249,42.8839,42.9249,21871.0
2017-08-29 14:15:00,52.33,52.35,52.31,52.31,15521.0,42.9167,42.9331,42.9003,42.9003,15521.0
2017-08-29 14:20:00,52.31,52.38,52.31,52.33,34656.0,42.9003,42.9577,42.9003,42.9167,34656.0
2017-08-29 14:25:00,52.34,52.35,52.3,52.3,18722.0,42.9249,42.9331,42.8921,42.8921,18722.0
2017-08-29 14:30:00,52.3,52.33,52.29,52.31,15437.0,42.8921,42.9167,42.8839,42.9003,15437.0
2017-08-29 14:35:00,52.3,52.33,52.3,52.31,28274.0,42.8921,42.9167,42.8921,42.9003,28274.0
2017-08-29 14:40:00,52.32,52.39,52.31,52.38,36930.0,42.9085,42.9659,42.9003,42.9577,36930.0
2017-08-29 14:45:00,52.39,52.39,52.31,52.35,19765.0,42.9659,42.9659,42.9003,42.9331,19765.0
2017-08-29 14:50:00,52.36,52.38,52.34,52.37,27826.0,42.9413,42.9577,42.9249,42.9495,27826.0
2017-08-29 14:55:00,52.37,52.42,52.36,52.42,27208.0,42.9495,42.9905,42.9413,42.9905,27208.0
2017-08-29 15:00:00,52.42,52.43,52.39,52.4,28834.0,42.9905,42.9987,42.9659,42.9741,28834.0
2017-08-29 15:05:00,52.4,52.4,52.37,52.38,17625.0,42.9741,42.9741,42.9495,42.9577,17625.0
2017-08-29 15:10:00,52.38,52.39,52.35,52.37,19508.0,42.9577,42.9659,42.9331,42.9495,19508.0
2017-08-29 15:15:00,52.37,52.37,52.35,52.35,13743.0,42.9495,42.9495,42.9331,42.9331,13743.0
2017-08-29 15:20:00,52.35,52.37,52.33,52.35,32665.0,42.9331,42.9495,42.9167,42.9331,32665.0
2017-08-29 15:25:00,52.36,52.4,52.34,52.4,37421.0,42.9413,42.9741,42.9249,42.9741,37421.0
2017-08-29 15:30:00,52.4,52.43,52.39,52.41,34974.0,42.9741,42.9987,42.9659,42.9823,34974.0
2017-08-29 15:35:00,52.42,52.43,52.38,52.39,35842.0,42.9905,42.9987,42.9577,42.9659,35842.0
2017-08-29 15:40:00,52.39,52.4,52.3,52.3,33309.0,42.9659,42.9741,42.8921,42.8921,33309.0
2017-08-29 15:45:00,52.31,52.32,52.3,52.31,34394.0,42.9003,42.9085,42.8921,42.9003,34394.0
2017-08-29 15:50:00,52.3,52.34,52.29,52.3,80431.0,42.8921,42.9249,42.8839,42.8921,80431.0
2017-08-29 15:55:00,52.31,52.31,52.29,52.31,134066.0,42.9003,42.9003,42.8839,42.9003,134066.0
2017-08-30 09:30:00,52.31,52.44,52.16,52.35,47503.0,42.9003,43.0069,42.7773,42.9331,47503.0
2017-08-30 09:35:00,52.35,52.41,52.28,52.4,43225.0,42.9331,42.9823,42.8757,42.9741,43225.0
2017-08-30 09:40:00,52.39,52.41,52.29,52.33,30965.0,42.9659,42.9823,42.8839,42.9167,30965.0
2017-08-30 09:45:00,52.33,52.33,52.29,52.31,56040.0,42.9167,42.9167,42.8839,42.9003,56040.0
2017-08-30 09:50:00,52.3,52.41,52.25,52.39,172376.0,42.8921,42.9823,42.8511,42.9659,172376.0
2017-08-30 09:55:00,52.39,52.55,52.38,52.5,38245.0,42.9659,43.0972,42.9577,43.0562,38245.0
2017-08-30 10:00:00,52.49,52.5,52.29,52.37,139485.0,43.048,43.0562,42.8839,42.9495,139485.0
2017-08-30 10:05:00,52.37,52.43,52.34,52.34,27236.0,42.9495,42.9987,42.9249,42.9249,27236.0
2017-08-30 10:10:00,52.35,52.36,52.31,52.32,22151.0,42.9331,42.9413,42.9003,42.9085,22151.0
2017-08-30 10:15:00,52.31,52.34,52.29,52.33,22220.0,42.9003,42.9249,42.8839,42.9167,22220.0
2017-08-30 10:20:00,52.34,52.35,52.33,52.34,16301.0,42.9249,42.9331,42.9167,42.9249,16301.0
2017-08-30 10:25:00,52.35,52.36,52.31,52.31,22689.0,42.9331,42.9413,42.9003,42.9003,22689.0
2017-08-30 10:30:00,52.31,52.32,52.3,52.3,6719.0,42.9003,42.9085,42.8921,42.8921,6719.0
2017-08-30 10:35:00,52.3,52.36,52.3,52.34,17936.0,42.8921,42.9413,42.8921,42.9249,17936.0
2017-08-30 10:40:00,52.35,52.36,52.3,52.34,36020.0,42.9331,42.9413,42.8921,42.9249,36020.0
2017-08-30 10:45:00,52.34,52.36,52.31,52.33,20926.0,42.9249,42.9413,42.9003,42.9167,20926.0
2017-08-30 10:50:00,52.33,52.35,52.32,52.33,19908.0,42.9167,42.9331,42.9085,42.9167,19908.0
2017-08-30 10:55:00,52.33,52.34,52.31,52.32,12228.0,42.9167,42.9249,42.9003,42.9085,12228.0
2017-08-30 11:00:00,52.31,52.32,52.3,52.32,13266.0,42.9003,42.9085,42.8921,42.9085,13266.0
2017-08-30 11:05:00,52.33,52.41,52.32,52.38,48696.0,42.9167,42.9823,42.9085,42.9577,48696.0
2017-08-30 11:10:00,52.38,52.41,52.38,52.4,26556.0,42.9577,42.9823,42.9577,42.9741,26556.0
2017-08-30 11:15:00,52.4,52.43,52.4,52.4,19136.0,42.9741,42.9987,42.9741,42.9741,19136.0
2017-08-30 11:20:00,52.4,52.41,52.35,52.36,33531.0,42.9741,42.9823,42.9331,42.9413,33531.0
2017-08-30 11:25:00,52.36,52.47,52.36,52.47,36176.0,42.9413,43.0315,42.9413,43.0315,36176.0
2017-08-30 11:30:00,52.48,52.5,52.4,52.4,26924.0,43.0398,43.0562,42.9741,42.9741,26924.0
2017-08-30 11:35:00,52.4,52.4,52.38,52.38,12682.0,42.9741,42.9741,42.9577,42.9577,12682.0
2017-08-30 11:40:00,52.38,52.46,52.38,52.44,42340.0,42.9577,43.0233,42.9577,43.0069,42340.0
2017-08-30 11:45:00,52.43,52.43,52.41,52.43,14808.0,42.9987,42.9987,42.9823,42.9987,14808.0
2017-08-30 11:50:00,52.43,52.44,52.4,52.44,18291.0,42.9987,43.0069,42.9741,43.0069,18291.0
2017-08-30 11:55:00,52.44,52.47,52.44,52.44,15849.0,43.0069,43.0315,43.0069,43.0069,15849.0
2017-08-30 12:00:00,52.45,52.48,52.44,52.46,14878.0,43.0151,43.0398,43.0069,43.0233,14878.0
2017-08-30 12:05:00,52.46,52.51,52.45,52.51,10298.0,43.0233,43.0644,43.0151,43.0644,10298.0
2017-08-30 12:10:00,52.51,52.58,52.5,52.58,13883.0,43.0644,43.1218,43.0562,43.1218,13883.0
2017-08-30 12:15:00,52.58,52.7,52.57,52.68,29638.0,43.1218,43.2202,43.1136,43.2038,29638.0
2017-08-30 12:20:00,52.68,52.68,52.6,52.6,7857.0,43.2038,43.2038,43.1382,43.1382,7857.0
2017-08-30 12:25:00,52.6,52.65,52.59,52.64,26600.0,43.1382,43.1792,43.13,43.171,26600.0
2017-08-30 12:30:00,52.64,52.65,52.59,52.6,12254.0,43.171,43.1792,43.13,43.1382,12254.0
2017-08-30 12:35:00,52.6,52.61,52.57,52.57,19787.0,43.1382,43.1464,43.1136,43.1136,19787.0
2017-08-30 12:40:00,52.57,52.58,52.57,52.57,10528.0,43.1136,43.1218,43.1136,43.1136,10528.0
2017-08-30 12:45:00,52.57,52.66,52.57,52.61,31514.0,43.1136,43.1874,43.1136,43.1464,31514.0
2017-08-30 12:50:00,52.6,52.63,52.59,52.59,13194.0,43.1382,43.1628,43.13,43.13,13194.0
2017-08-30 12:55:00,52.59,52.64,52.59,52.64,12436.0,43.13,43.171,43.13,43.171,12436.0
2017-08-30 13:00:00,52.64,52.67,52.62,52.64,36877.0,43.171,43.1956,43.1546,43.171,36877.0
2017-08-30 13:05:00,52.64,52.65,52.63,52.63,2732.0,43.171,43.1792,43.1628,43.1628,2732.0
2017-08-30 13:10:00,52.63,52.68,52.63,52.64,28377.0,43.1628,43.2038,43.1628,43.171,28377.0
2017-08-30 13:15:00,52.65,52.68,52.64,52.68,6700.0,43.1792,43.2038,43.171,43.2038,6700.0
2017-08-30 13:20:00,52.68,52.7,52.67,52.69,27549.0,43.2038,43.2202,43.1956,43.212,27549.0
2017-08-30 13:25:00,52.69,52.85,52.69,52.8,96681.0,43.212,43.3432,43.212,43.3022,96681.0
2017-08-30 13:30:00,52.79,52.84,52.78,52.82,17695.0,43.294,43.335,43.2858,43.3186,17695.0
2017-08-30 13:35:00,52.82,52.84,52.76,52.77,34002.0,43.3186,43.335,43.2694,43.2776,34002.0
2017-08-30 13:40:00,52.78,52.78,52.75,52.75,11813.0,43.2858,43.2858,43.2612,43.2612,11813.0
2017-08-30 13:45:00,52.75,52.89,52.75,52.88,46686.0,43.2612,43.376,43.2612,43.3678,46686.0
2017-08-30 13:50:00,52.88,52.89,52.85,52.86,10829.0,43.3678,43.376,43.3432,43.3514,10829.0
2017-08-30 13:55:00,52.85,52.92,52.85,52.91,37043.0,43.3432,43.4006,43.3432,43.3924,37043.0
2017-08-30 14:00:00,52.91,52.91,52.84,52.84,31612.0,43.3924,43.3924,43.335,43.335,31612.0
2017-08-30 14:05:00,52.85,52.88,52.83,52.83,41793.0,43.3432,43.3678,43.3268,43.3268,41793.0
2017-08-30 14:10:00,52.83,52.87,52.82,52.84,27748.0,43.3268,43.3596,43.3186,43.335,27748.0
2017-08-30 14:15:00,52.84,52.85,52.83,52.83,10661.0,43.335,43.3432,43.3268,43.3268,10661.0
2017-08-30 14:20:00,52.84,52.88,52.83,52.86,32248.0,43.335,43.3678,43.3268,43.3514,32248.0
2017-08-30 14:25:00,52.86,52.92,52.86,52.9,30142.0,43.3514,43.4006,43.3514,43.3842,30142.0
2017-08-30 14:30:00,52.91,52.91,52.87,52.87,13440.0,43.3924,43.3924,43.3596,43.3596,13440.0
2017-08-30 14:35:00,52.87,52.89,52.86,52.89,20938.0,43.3596,43.376,43.3514,43.376,20938.0
2017-08-30 14:40:00,52.89,53.0,52.86,52.86,89826.0,43.376,43.4662,43.3514,43.3514,89826.0
2017-08-30 14:45:00,52.85,52.93,52.84,52.93,41129.0,43.3432,43.4088,43.335,43.4088,41129.0
2017-08-30 14:50:00,52.93,52.95,52.88,52.89,29944.0,43.4088,43.4252,43.3678,43.376,29944.0
2017-08-30 14:55:00,52.89,52.91,52.88,52.91,26629.0,43.376,43.3924,43.3678,43.3924,26629.0
2017-08-30 15:00:00,52.91,52.91,52.87,52.88,21983.0,43.3924,43.3924,43.3596,43.3678,21983.0
2017-08-30 15:05:00,52.87,52.93,52.87,52.89,35186.0,43.3596,43.4088,43.3596,43.376,35186.0
2017-08-30 15:10:00,52.9,52.9,52.88,52.88,12003.0,43.3842,43.3842,43.3678,43.3678,12003.0
2017-08-30 15:15:00,52.88,52.88,52.82,52.83,19294.0,43.3678,43.3678,43.3186,43.3268,19294.0
2017-08-30 15:20:00,52.83,52.86,52.83,52.86,28736.0,43.3268,43.3514,43.3268,43.3514,28736.0
2017-08-30 15:25:00,52.86,52.86,52.83,52.83,42847.0,43.3514,43.3514,43.3268,43.3268,42847.0
2017-08-30 15:30:00,52.83,52.85,52.82,52.85,40003.0,43.3268,43.3432,43.3186,43.3432,40003.0
2017-08-30 15:35:00,52.85,52.85,52.79,52.81,41966.0,43.3432,43.3432,43.294,43.3104,41966.0
2017-08-30 15:40:00,52.82,52.82,52.72,52.73,63658.0,43.3186,43.3186,43.2366,43.2448,63658.0
2017-08-30 15:45:00,52.72,52.74,52.72,52.73,50356.0,43.2366,43.253,43.2366,43.2448,50356.0
2017-08-30 15:50:00,52.73,52.75,52.72,52.73,100353.0,43.2448,43.2612,43.2366,43.2448,100353.0
2017-08-30 15:55:00,52.73,52.73,52.69,52.72,214022.0,43.2448,43.2448,43.212,43.2366,214022.0
2017-08-31 09:30:00,52.85,52.9,52.63,52.64,40003.0,43.3432,43.3842,43.1628,43.171,40003.0
2017-08-31 09:35:00,52.66,52.9,52.66,52.83,18751.0,43.1874,43.3842,43.1874,43.3268,18751.0
2017-08-31 09:40:00,52.84,52.87,52.72,52.74,46025.0,43.335,43.3596,43.2366,43.253,46025.0
2017-08-31 09:45:00,52.73,52.75,52.66,52.75,20797.0,43.2448,43.2612,43.1874,43.2612,20797.0
2017-08-31 09:50:00,52.75,52.8,52.72,52.79,20208.0,43.2612,43.3022,43.2366,43.294,20208.0
2017-08-31 09:55:00,52.8,52.83,52.79,52.82,10535.0,43.3022,43.3268,43.294,43.3186,10535.0
2017-08-31 10:00:00,52.83,52.87,52.83,52.87,19009.0,43.3268,43.3596,43.3268,43.3596,19009.0
2017-08-31 10:05:00,52.87,52.88,52.71,52.75,88854.0,43.3596,43.3678,43.2284,43.2612,88854.0
2017-08-31 10:10:00,52.75,52.79,52.73,52.77,24242.0,43.2612,43.294,43.2448,43.2776,24242.0
2017-08-31 10:15:00,52.77,52.82,52.77,52.82,16951.0,43.2776,43.3186,43.2776,43.3186,16951.0
2017-08-31 10:20:00,52.82,52.83,52.8,52.8,31670.0,43.3186,43.3268,43.3022,43.3022,31670.0
2017-08-31 10:25:00,52.8,52.89,52.8,52.88,30161.0,43.3022,43.376,43.3022,43.3678,30161.0
2017-08-31 10:30:00,52.88,52.9,52.87,52.89,24252.0,43.3678,43.3842,43.3596,43.376,24252.0
2017-08-31 10:35:00,52.9,52.91,52.78,52.87,78439.0,43.3842,43.3924,43.2858,43.3596,78439.0
2017-08-31 10:40:00,52.87,52.9,52.82,52.85,29755.0,43.3596,43.3842,43.3186,43.3432,29755.0
2017-08-31 10:45:00,52.85,52.86,52.82,52.85,16306.0,43.3432,43.3514,43.3186,43.3432,16306.0
2017-08-31 10:50:00,52.85,52.85,52.78,52.81,29035.0,43.3432,43.3432,43.2858,43.3104,29035.0
2017-08-31 10:55:00,52.8,52.83,52.8,52.83,20454.0,43.3022,43.3268,43.3022,43.3268,20454.0
2017-08-31 11:00:00,52.82,52.86,52.81,52.83,32415.0,43.3186,43.3514,43.3104,43.3268,32415.0
2017-08-31 11:05:00,52.83,52.86,52.83,52.85,27675.0,43.3268,43.3514,43.3268,43.3432,27675.0
2017-08-31 11:10:00,52.85,52.9,52.84,52.89,29924.0,43.3432,43.3842,43.335,43.376,29924.0
2017-08-31 11:15:00,52.89,52.97,52.89,52.97,20785.0,43.376,43.4416,43.376,43.4416,20785.0
2017-08-31 11:20:00,52.97,52.99,52.94,52.94,25173.0,43.4416,43.458,43.417,43.417,25173.0
2017-08-31 11:25:00,52.93,52.94,52.91,52.91,6919.0,43.4088,43.417,43.3924,43.3924,6919.0
2017-08-31 11:30:00,52.91,52.96,52.9,52.95,27861.0,43.3924,43.4334,43.3842,43.4252,27861.0
2017-08-31 11:35:00,52.95,53.0,52.95,52.97,21829.0,43.4252,43.4662,43.4252,43.4416,21829.0
2017-08-31 11:40:00,52.97,52.98,52.97,52.98,5889.0,43.4416,43.4498,43.4416,43.4498,5889.0
2017-08-31 11:45:00,52.98,52.99,52.94,52.95,15016.0,43.4498,43.458,43.417,43.4252,15016.0
2017-08-31 11:50:00,52.94,52.99,52.93,52.98,16543.0,43.417,43.458,43.4088,43.4498,16543.0
2017-08-31 11:55:00,52.98,52.98,52.95,52.97,8391.0,43.4498,43.4498,43.4252,43.4416,8391.0
2017-08-31 12:00:00,52.97,52.98,52.95,52.96,12677.0,43.4416,43.4498,43.4252,43.4334,12677.0
2017-08-31 12:05:00,52.96,52.96,52.93,52.94,6698.0,43.4334,43.4334,43.4088,43.417,6698.0
2017-08-31 12:10:00,52.93,52.94,52.91,52.94,12354.0,43.4088,43.417,43.3924,43.417,12354.0
2017-08-31 12:15:00,52.94,52.97,52.93,52.96,13761.0,43.417,43.4416,43.4088,43.4334,13761.0
2017-08-31 12:20:00,52.96,52.97,52.94,52.94,13118.0,43.4334,43.4416,43.417,43.417,13118.0
2017-08-31 12:25:00,52.95,52.95,52.89,52.91,13211.0,43.4252,43.4252,43.376,43.3924,13211.0
2017-08-31 12:30:00,52.91,52.93,52.9,52.93,20364.0,43.3924,43.4088,43.3842,43.4088,20364.0
2017-08-31 12:35:00,52.93,52.93,52.9,52.92,8235.0,43.4088,43.4088,43.3842,43.4006,8235.0
2017-08-31 12:40:00,52.92,52.93,52.91,52.91,5475.0,43.4006,43.4088,43.3924,43.3924,5475.0
2017-08-31 12:45:00,52.91,52.92,52.87,52.87,11373.0,43.3924,43.4006,43.3596,43.3596,11373.0
2017-08-31 12:50:00,52.87,52.88,52.87,52.87,3356.0,43.3596,43.3678,43.3596,43.3596,3356.0
2017-08-31 12:55:00,52.87,52.89,52.87,52.87,12232.0,43.3596,43.376,43.3596,43.3596,12232.0
2017-08-31 13:00:00,52.87,52.87,52.85,52.86,13752.0,43.3596,43.3596,43.3432,43.3514,13752.0
2017-08-31 13:05:00,52.86,52.87,52.83,52.86,11804.0,43.3514,43.3596,43.3268,43.3514,11804.0
2017-08-31 13:10:00,52.86,52.87,52.85,52.85,6868.0,43.3514,43.3596,43.3432,43.3432,6868.0
2017-08-31 13:15:00,52.85,52.88,52.84,52.87,14625.0,43.3432,43.3678,43.335,43.3596,14625.0
2017-08-31 13:20:00,52.88,52.89,52.84,52.84,11694.0,43.3678,43.376,43.335,43.335,11694.0
2017-08-31 13:25:00,52.84,52.85,52.84,52.84,11776.0,43.335,43.3432,43.335,43.335,11776.0
2017-08-31 13:30:00,52.84,52.85,52.84,52.84,4271.0,43.335,43.3432,43.335,43.335,4271.0
2017-08-31 13:35:00,52.84,52.86,52.84,52.86,12113.0,43.335,43.3514,43.335,43.3514,12113.0
2017-08-31 13:40:00,52.85,52.88,52.85,52.88,16414.0,43.3432,43.3678,43.3432,43.3678,16414.0
2017-08-31 13:45:00,52.88,52.88,52.84,52.87,27169.0,43.3678,43.3678,43.335,43.3596,27169.0
2017-08-31 13:50:00,52.87,52.91,52.87,52.91,18011.0,43.3596,43.3924,43.3596,43.3924,18011.0
2017-08-31 13:55:00,52.91,52.94,52.9,52.94,15596.0,43.3924,43.417,43.3842,43.417,15596.0
2017-08-31 14:00:00,52.93,52.94,52.86,52.89,59327.0,43.4088,43.417,43.3514,43.376,59327.0
2017-08-31 14:05:00,52.9,52.92,52.88,52.91,29273.0,43.3842,43.4006,43.3678,43.3924,29273.0
2017-08-31 14:10:00,52.91,52.92,52.87,52.87,30685.0,43.3924,43.4006,43.3596,43.3596,30685.0
2017-08-31 14:15:00,52.87,52.89,52.85,52.86,38123.0,43.3596,43.376,43.3432,43.3514,38123.0
2017-08-31 14:20:00,52.85,52.87,52.84,52.85,19175.0,43.3432,43.3596,43.335,43.3432,19175.0
2017-08-31 14:25:00,52.86,52.86,52.84,52.86,15975.0,43.3514,43.3514,43.335,43.3514,15975.0
2017-08-31 14:30:00,52.86,52.87,52.83,52.85,18616.0,43.3514,43.3596,43.3268,43.3432,18616.0
2017-08-31 14:35:00,52.85,52.88,52.81,52.88,60693.0,43.3432,43.3678,43.3104,43.3678,60693.0
2017-08-31 14:40:00,52.88,52.9,52.87,52.89,12602.0,43.3678,43.3842,43.3596,43.376,12602.0
2017-08-31 14:45:00,52.89,52.91,52.88,52.88,19759.0,43.376,43.3924,43.3678,43.3678,19759.0
2017-08-31 14:50:00,52.88,52.89,52.88,52.89,19195.0,43.3678,43.376,43.3678,43.376,19195.0
2017-08-31 14:55:00,52.89,52.9,52.88,52.9,22845.0,43.376,43.3842,43.3678,43.3842,22845.0
2017-08-31 15:00:00,52.9,52.9,52.86,52.86,20921.0,43.3842,43.3842,43.3514,43.3514,20921.0
2017-08-31 15:05:00,52.86,52.87,52.82,52.82,16745.0,43.3514,43.3596,43.3186,43.3186,16745.0
2017-08-31 15:10:00,52.82,52.82,52.8,52.8,14661.0,43.3186,43.3186,43.3022,43.3022,14661.0
2017-08-31 15:15:00,52.8,52.81,52.79,52.8,25890.0,43.3022,43.3104,43.294,43.3022,25890.0
2017-08-31 15:20:00,52.8,52.82,52.79,52.81,37159.0,43.3022,43.3186,43.294,43.3104,37159.0
2017-08-31 15:25:00,52.81,52.82,52.79,52.81,24366.0,43.3104,43.3186,43.294,43.3104,24366.0
2017-08-31 15:30:00,52.81,52.88,52.81,52.88,34404.0,43.3104,43.3678,43.3104,43.3678,34404.0
2017-08-31 15:35:00,52.88,52.88,52.84,52.84,46365.0,43.3678,43.3678,43.335,43.335,46365.0
2017-08-31 15:40:00,52.85,52.86,52.83,52.86,30420.0,43.3432,43.3514,43.3268,43.3514,30420.0
2017-08-31 15:45:00,52.86,52.87,52.77,52.77,46768.0,43.3514,43.3596,43.2776,43.2776,46768.0
2017-08-31 15:50:00,52.77,52.78,52.7,52.72,164711.0,43.2776,43.2858,43.2202,43.2366,164711.0
2017-08-31 15:55:00,52.71,52.72,52.63,52.67,426634.0,43.2284,43.2366,43.1628,43.1956,426634.0
2017-09-01 09:30:00,52.95,52.95,52.77,52.92,25524.0,43.4252,43.4252,43.2776,43.4006,25524.0
2017-09-01 09:35:00,52.95,52.99,52.89,52.99,18275.0,43.4252,43.458,43.376,43.458,18275.0
2017-09-01 09:40:00,52.98,53.13,52.98,53.13,32424.0,43.4498,43.5728,43.4498,43.5728,32424.0
2017-09-01 09:45:00,53.13,53.14,53.08,53.12,14619.0,43.5728,43.581,43.5318,43.5646,14619.0
2017-09-01 09:50:00,53.1,53.1,53.02,53.04,13246.0,43.5482,43.5482,43.4826,43.499,13246.0
2017-09-01 09:55:00,53.04,53.07,53.03,53.04,16078.0,43.499,43.5236,43.4908,43.499,16078.0
2017-09-01 10:00:00,53.04,53.06,52.95,53.0,31038.0,43.499,43.5154,43.4252,43.4662,31038.0
2017-09-01 10:05:00,53.01,53.01,52.95,52.95,10991.0,43.4744,43.4744,43.4252,43.4252,10991.0
2017-09-01 10:10:00,52.95,52.96,52.86,52.86,12452.0,43.4252,43.4334,43.3514,43.3514,12452.0
2017-09-01 10:15:00,52.86,52.87,52.79,52.81,15520.0,43.3514,43.3596,43.294,43.3104,15520.0
2017-09-01 10:20:00,52.82,52.83,52.71,52.73,20963.0,43.3186,43.3268,43.2284,43.2448,20963.0
2017-09-01 10:25:00,52.73,52.82,52.72,52.82,15485.0,43.2448,43.3186,43.2366,43.3186,15485.0
2017-09-01 10:30:00,52.82,52.88,52.8,52.84,20847.0,43.3186,43.3678,43.3022,43.335,20847.0
2017-09-01 10:35:00,52.84,52.86,52.83,52.85,5556.0,43.335,43.3514,43.3268,43.3432,5556.0
2017-09-01 10:40:00,52.85,52.86,52.8,52.8,16184.0,43.3432,43.3514,43.3022,43.3022,16184.0
2017-09-01 10:45:00,52.81,52.83,52.77,52.82,13145.0,43.3104,43.3268,43.2776,43.3186,13145.0
2017-09-01 10:50:00,52.83,52.89,52.83,52.89,15116.0,43.3268,43.376,43.3268,43.376,15116.0
2017-09-01 10:55:00,52.88,52.91,52.87,52.9,18308.0,43.3678,43.3924,43.3596,43.3842,18308.0
2017-09-01 11:00:00,52.89,52.92,52.88,52.91,9656.0,43.376,43.4006,43.3678,43.3924,9656.0
2017-09-01 11:05:00,52.91,52.95,52.9,52.95,12291.0,43.3924,43.4252,43.3842,43.4252,12291.0
2017-09-01 11:10:00,52.95,53.0,52.94,52.95,13992.0,43.4252,43.4662,43.417,43.4252,13992.0
2017-09-01 11:15:00,52.95,52.95,52.91,52.95,17945.0,43.4252,43.4252,43.3924,43.4252,17945.0
2017-09-01 11:20:00,52.94,52.96,52.88,52.88,17560.0,43.417,43.4334,43.3678,43.3678,17560.0
2017-09-01 11:25:00,52.89,52.9,52.85,52.86,12499.0,43.376,43.3842,43.3432,43.3514,12499.0
2017-09-01 11:30:00,52.85,52.85,52.84,52.84,6795.0,43.3432,43.3432,43.335,43.335,6795.0
2017-09-01 11:35:00,52.85,52.9,52.84,52.88,13748.0,43.3432,43.3842,43.335,43.3678,13748.0
2017-09-01 11:40:00,52.88,52.92,52.86,52.92,10197.0,43.3678,43.4006,43.3514,43.4006,10197.0
2017-09-01 11:45:00,52.92,52.93,52.91,52.91,9989.0,43.4006,43.4088,43.3924,43.3924,9989.0
2017-09-01 11:50:00,52.91,52.92,52.89,52.91,8066.0,43.3924,43.4006,43.376,43.3924,8066.0
2017-09-01 11:55:00,52.91,52.93,52.89,52.92,11799.0,43.3924,43.4088,43.376,43.4006,11799.0
2017-09-01 12:00:00,52.93,52.93,52.91,52.91,9775.0,43.4088,43.4088,43.3924,43.3924,9775.0
2017-09-01 12:05:00,52.91,52.93,52.89,52.9,7193.0,43.3924,43.4088,43.376,43.3842,7193.0
2017-09-01 12:10:00,52.89,52.9,52.87,52.87,5718.0,43.376,43.3842,43.3596,43.3596,5718.0
2017-09-01 12:15:00,52.87,52.89,52.87,52.88,5479.0,43.3596,43.376,43.3596,43.3678,5479.0
2017-09-01 12:20:00,52.88,52.88,52.85,52.85,13511.0,43.3678,43.3678,43.3432,43.3432,13511.0
2017-09-01 12:25:00,52.85,52.87,52.85,52.87,8502.0,43.3432,43.3596,43.3432,43.3596,8502.0
2017-09-01 12:30:00,52.86,52.87,52.86,52.86,7882.0,43.3514,43.3596,43.3514,43.3514,7882.0
2017-09-01 12:35:00,52.87,52.89,52.86,52.89,4637.0,43.3596,43.376,43.3514,43.376,4637.0
2017-09-01 12:40:00,52.89,52.89,52.86,52.87,11675.0,43.376,43.376,43.3514,43.3596,11675.0
2017-09-01 12:45:00,52.88,52.89,52.86,52.87,7949.0,43.3678,43.376,43.3514,43.3596,7949.0
2017-09-01 12:50:00,52.87,52.88,52.86,52.88,5500.0,43.3596,43.3678,43.3514,43.3678,5500.0
2017-09-01 12:55:00,52.88,52.89,52.86,52.88,11428.0,43.3678,43.376,43.3514,43.3678,11428.0
2017-09-01 13:00:00,52.88,52.92,52.88,52.91,7802.0,43.3678,43.4006,43.3678,43.3924,7802.0
2017-09-01 13:05:00,52.92,52.94,52.91,52.93,9328.0,43.4006,43.417,43.3924,43.4088,9328.0
2017-09-01 13:10:00,52.92,52.96,52.91,52.95,7028.0,43.4006,43.4334,43.3924,43.4252,7028.0
2017-09-01 13:15:00,52.96,52.99,52.96,52.98,10791.0,43.4334,43.458,43.4334,43.4498,10791.0
2017-09-01 13:20:00,52.98,52.99,52.96,52.99,10183.0,43.4498,43.458,43.4334,43.458,10183.0
2017-09-01 13:25:00,52.98,53.01,52.98,53.01,4459.0,43.4498,43.4744,43.4498,43.4744,4459.0
2017-09-01 13:30:00,53.01,53.02,52.99,53.01,14657.0,43.4744,43.4826,43.458,43.4744,14657.0
2017-09-01 13:35:00,53.01,53.03,52.99,53.02,10691.0,43.4744,43.4908,43.458,43.4826,10691.0
2017-09-01 13:40:00,53.01,53.03,53.01,53.03,5972.0,43.4744,43.4908,43.4744,43.4908,5972.0
2017-09-01 13:45:00,53.03,53.03,53.0,53.02,11559.0,43.4908,43.4908,43.4662,43.4826,11559.0
2017-09-01 13:50:00,53.03,53.03,52.96,52.97,28691.0,43.4908,43.4908,43.4334,43.4416,28691.0
2017-09-01 13:55:00,52.98,52.98,52.93,52.95,8332.0,43.4498,43.4498,43.4088,43.4252,8332.0
2017-09-01 14:00:00,52.95,52.97,52.93,52.97,11456.0,43.4252,43.4416,43.4088,43.4416,11456.0
2017-09-01 14:05:00,52.97,52.98,52.95,52.95,9262.0,43.4416,43.4498,43.4252,43.4252,9262.0
2017-09-01 14:10:00,52.96,52.96,52.92,52.94,11528.0,43.4334,43.4334,43.4006,43.417,11528.0
2017-09-01 14:15:00,52.94,52.97,52.93,52.96,11582.0,43.417,43.4416,43.4088,43.4334,11582.0
2017-09-01 14:20:00,52.96,52.98,52.95,52.95,9119.0,43.4334,43.4498,43.4252,43.4252,9119.0
2017-09-01 14:25:00,52.95,52.96,52.94,52.96,10446.0,43.4252,43.4334,43.417,43.4334,10446.0
2017-09-01 14:30:00,52.97,52.98,52.96,52.98,8315.0,43.4416,43.4498,43.4334,43.4498,8315.0
2017-09-01 14:35:00,52.98,53.02,52.97,53.02,11399.0,43.4498,43.4826,43.4416,43.4826,11399.0
2017-09-01 14:40:00,53.02,53.04,53.02,53.03,7809.0,43.4826,43.499,43.4826,43.4908,7809.0
2017-09-01 14:45:00,53.03,53.06,53.02,53.05,9300.0,43.4908,43.5154,43.4826,43.5072,9300.0
2017-09-01 14:50:00,53.05,53.08,53.05,53.07,12028.0,43.5072,43.5318,43.5072,43.5236,12028.0
2017-09-01 14:55:00,53.07,53.08,53.04,53.04,22719.0,43.5236,43.5318,43.499,43.499,22719.0
2017-09-01 15:00:00,53.04,53.05,53.02,53.05,21014.0,43.499,43.5072,43.4826,43.5072,21014.0
2017-09-01 15:05:00,53.05,53.06,53.03,53.03,11414.0,43.5072,43.5154,43.4908,43.4908,11414.0
2017-09-01 15:10:00,53.03,53.05,53.03,53.03,13126.0,43.4908,43.5072,43.4908,43.4908,13126.0
2017-09-01 15:15:00,53.03,53.04,53.02,53.04,13316.0,43.4908,43.499,43.4826,43.499,13316.0
2017-09-01 15:20:00,53.04,53.06,53.04,53.05,18114.0,43.499,43.5154,43.499,43.5072,18114.0
2017-09-01 15:25:00,53.05,53.09,53.04,53.09,23006.0,43.5072,43.54,43.499,43.54,23006.0
2017-09-01 15:30:00,53.09,53.09,53.04,53.05,17672.0,43.54,43.54,43.499,43.5072,17672.0
2017-09-01 15:35:00,53.05,53.07,53.03,53.07,22148.0,43.5072,43.5236,43.4908,43.5236,22148.0
2017-09-01 15:40:00,53.07,53.08,52.96,53.0,47178.0,43.5236,43.5318,43.4334,43.4662,47178.0
2017-09-01 15:45:00,53.0,53.02,52.99,53.0,16724.0,43.4662,43.4826,43.458,43.4662,16724.0
2017-09-01 15:50:00,53.0,53.01,52.96,52.96,50899.0,43.4662,43.4744,43.4334,43.4334,50899.0
2017-09-01 15:55:00,52.97,52.99,52.96,52.97,109645.0,43.4416,43.458,43.4334,43.4416,109645.0
2017-09-05 09:30:00,52.97,52.98,52.87,52.91,43951.0,43.4416,43.4498,43.3596,43.3924,43951.0
2017-09-05 09:35:00,52.91,53.02,52.89,53.0,16849.0,43.3924,43.4826,43.376,43.4662,16849.0
2017-09-05 09:40:00,53.0,53.17,53.0,53.15,29618.0,43.4662,43.6056,43.4662,43.5892,29618.0
2017-09-05 09:45:00,53.17,53.24,53.1,53.1,26699.0,43.6056,43.663,43.5482,43.5482,26699.0
2017-09-05 09:50:00,53.11,53.11,52.94,53.06,46493.0,43.5564,43.5564,43.417,43.5154,46493.0
2017-09-05 09:55:00,53.08,53.16,53.07,53.13,14837.0,43.5318,43.5974,43.5236,43.5728,14837.0
2017-09-05 10:00:00,53.14,53.14,52.94,52.97,27917.0,43.581,43.581,43.417,43.4416,27917.0
2017-09-05 10:05:00,52.97,53.06,52.97,53.06,16205.0,43.4416,43.5154,43.4416,43.5154,16205.0
2017-09-05 10:10:00,53.07,53.07,53.03,53.03,19463.0,43.5236,43.5236,43.4908,43.4908,19463.0
2017-09-05 10:15:00,53.03,53.06,52.99,53.03,14821.0,43.4908,43.5154,43.458,43.4908,14821.0
2017-09-05 10:20:00,53.04,53.06,53.0,53.01,13623.0,43.499,43.5154,43.4662,43.4744,13623.0
2017-09-05 10:25:00,53.02,53.07,53.0,53.06,14154.0,43.4826,43.5236,43.4662,43.5154,14154.0
2017-09-05 10:30:00,53.07,53.1,53.05,53.09,14236.0,43.5236,43.5482,43.5072,43.54,14236.0
2017-09-05 10:35:00,53.09,53.2,53.09,53.15,26683.0,43.54,43.6302,43.54,43.5892,26683.0
2017-09-05 10:40:00,53.15,53.18,53.13,53.17,21208.0,43.5892,43.6138,43.5728,43.6056,21208.0
2017-09-05 10:45:00,53.16,53.18,53.13,53.18,8819.0,43.5974,43.6138,43.5728,43.6138,8819.0
2017-09-05 10:50:00,53.17,53.17,53.11,53.12,9607.0,43.6056,43.6056,43.5564,43.5646,9607.0
2017-09-05 10:55:00,53.11,53.12,52.95,53.08,48281.0,43.5564,43.5646,43.4252,43.5318,48281.0
2017-09-05 11:00:00,53.07,53.16,53.03,53.15,12663.0,43.5236,43.5974,43.4908,43.5892,12663.0
2017-09-05 11:05:00,53.16,53.21,53.15,53.17,20287.0,43.5974,43.6384,43.5892,43.6056,20287.0
2017-09-05 11:10:00,53.17,53.2,53.08,53.1,26340.0,43.6056,43.6302,43.5318,43.5482,26340.0
2017-09-05 11:15:00,53.11,53.16,53.0,53.01,46384.0,43.5564,43.5974,43.4662,43.4744,46384.0
2017-09-05 11:20:00,52.99,53.08,52.96,53.05,37176.0,43.458,43.5318,43.4334,43.5072,37176.0
2017-09-05 11:25:00,53.05,53.05,52.98,53.0,20135.0,43.5072,43.5072,43.4498,43.4662,20135.0
2017-09-05 11:30:00,53.0,53.09,52.99,53.08,25020.0,43.4662,43.54,43.458,43.5318,25020.0
2017-09-05 11:35:00,53.09,53.15,53.09,53.14,10188.0,43.54,43.5892,43.54,43.581,10188.0
2017-09-05 11:40:00,53.14,53.19,53.13,53.18,11589.0,43.581,43.622,43.5728,43.6138,11589.0
2017-09-05 11:45:00,53.17,53.17,53.1,53.13,13766.0,43.6056,43.6056,43.5482,43.5728,13766.0
2017-09-05 11:50:00,53.13,53.16,53.12,53.15,10778.0,43.5728,43.5974,43.5646,43.5892,10778.0
2017-09-05 11:55:00,53.14,53.17,53.13,53.13,12334.0,43.581,43.6056,43.5728,43.5728,12334.0
2017-09-05 12:00:00,53.12,53.12,53.07,53.08,13825.0,43.5646,43.5646,43.5236,43.5318,13825.0
2017-09-05 12:05:00,53.08,53.08,53.0,53.03,16092.0,43.5318,43.5318,43.4662,43.4908,16092.0
2017-09-05 12:10:00,53.04,53.04,52.98,52.98,11268.0,43.499,43.499,43.4498,43.4498,11268.0
2017-09-05 12:15:00,52.99,53.05,52.99,53.04,10875.0,43.458,43.5072,43.458,43.499,10875.0
2017-09-05 12:20:00,53.04,53.06,53.03,53.04,9614.0,43.499,43.5154,43.4908,43.499,9614.0
2017-09-05 12:25:00,53.04,53.04,53.01,53.01,12556.0,43.499,43.499,43.4744,43.4744,12556.0
2017-09-05 12:30:00,53.0,53.0,52.93,52.94,13757.0,43.4662,43.4662,43.4088,43.417,13757.0
2017-09-05 12:35:00,52.94,52.99,52.93,52.93,18572.0,43.417,43.458,43.4088,43.4088,18572.0
2017-09-05 12:40:00,52.92,52.94,52.9,52.9,15264.0,43.4006,43.417,43.3842,43.3842,15264.0
2017-09-05 12:45:00,52.9,52.91,52.83,52.86,10701.0,43.3842,43.3924,43.3268,43.3514,10701.0
2017-09-05 12:50:00,52.86,52.87,52.8,52.83,27342.0,43.3514,43.3596,43.3022,43.3268,27342.0
2017-09-05 12:55:00,52.83,52.84,52.79,52.84,21781.0,43.3268,43.335,43.294,43.335,21781.0
2017-09-05 13:00:00,52.83,52.83,52.77,52.79,20383.0,43.3268,43.3268,43.2776,43.294,20383.0
2017-09-05 13:05:00,52.78,52.8,52.77,52.79,20537.0,43.2858,43.3022,43.2776,43.294,20537.0
2017-09-05 13:10:00,52.8,52.8,52.75,52.78,15476.0,43.3022,43.3022,43.2612,43.2858,15476.0
2017-09-05 13:15:00,52.78,52.84,52.78,52.84,19363.0,43.2858,43.335,43.2858,43.335,19363.0
2017-09-05 13:20:00,52.84,52.88,52.82,52.86,13894.0,43.335,43.3678,43.3186,43.3514,13894.0
2017-09-05 13:25:00,52.86,52.86,52.84,52.85,5586.0,43.3514,43.3514,43.335,43.3432,5586.0
2017-09-05 13:30:00,52.85,52.85,52.79,52.8,13704.0,43.3432,43.3432,43.294,43.3022,13704.0
2017-09-05 13:35:00,52.8,52.84,52.79,52.82,15321.0,43.3022,43.335,43.294,43.3186,15321.0
2017-09-05 13:40:00,52.82,52.89,52.82,52.85,8781.0,43.3186,43.376,43.3186,43.3432,8781.0
2017-09-05 13:45:00,52.85,52.86,52.81,52.81,10335.0,43.3432,43.3514,43.3104,43.3104,10335.0
2017-09-05 13:50:00,52.81,52.88,52.79,52.87,11584.0,43.3104,43.3678,43.294,43.3596,11584.0
2017-09-05 13:55:00,52.86,52.89,52.85,52.89,10551.0,43.3514,43.376,43.3432,43.376,10551.0
2017-09-05 14:00:00,52.89,52.94,52.87,52.92,17287.0,43.376,43.417,43.3596,43.4006,17287.0
2017-09-05 14:05:00,52.92,52.93,52.89,52.9,12585.0,43.4006,43.4088,43.376,43.3842,12585.0
2017-09-05 14:10:00,52.91,52.95,52.9,52.95,16903.0,43.3924,43.4252,43.3842,43.4252,16903.0
2017-09-05 14:15:00,52.94,52.95,52.91,52.94,11604.0,43.417,43.4252,43.3924,43.417,11604.0
2017-09-05 14:20:00,52.95,52.99,52.94,52.95,17831.0,43.4252,43.458,43.417,43.4252,17831.0
2017-09-05 14:25:00,52.96,53.01,52.95,52.98,20195.0,43.4334,43.4744,43.4252,43.4498,20195.0
2017-09-05 14:30:00,52.98,52.98,52.96,52.97,7157.0,43.4498,43.4498,43.4334,43.4416,7157.0
2017-09-05 14:35:00,52.97,52.99,52.96,52.98,10062.0,43.4416,43.458,43.4334,43.4498,10062.0
2017-09-05 14:40:00,52.98,53.0,52.96,52.98,18893.0,43.4498,43.4662,43.4334,43.4498,18893.0
2017-09-05 14:45:00,52.98,52.99,52.91,52.92,20968.0,43.4498,43.458,43.3924,43.4006,20968.0
2017-09-05 14:50:00,52.91,52.92,52.89,52.91,20374.0,43.3924,43.4006,43.376,43.3924,20374.0
2017-09-05 14:55:00,52.91,52.95,52.9,52.94,13171.0,43.3924,43.4252,43.3842,43.417,13171.0
2017-09-05 15:00:00,52.94,52.97,52.93,52.94,19870.0,43.417,43.4416,43.4088,43.417,19870.0
2017-09-05 15:05:00,52.94,52.95,52.91,52.94,13139.0,43.417,43.4252,43.3924,43.417,13139.0
2017-09-05 15:10:00,52.94,52.97,52.93,52.97,16851.0,43.417,43.4416,43.4088,43.4416,16851.0
2017-09-05 15:15:00,52.97,53.03,52.97,53.01,16044.0,43.4416,43.4908,43.4416,43.4744,16044.0
2017-09-05 15:20:00,53.01,53.01,52.95,52.95,35041.0,43.4744,43.4744,43.4252,43.4252,35041.0
2017-09-05 15:25:00,52.96,53.03,52.95,53.02,33186.0,43.4334,43.4908,43.4252,43.4826,33186.0
2017-09-05 15:30:00,53.03,53.06,53.01,53.05,32750.0,43.4908,43.5154,43.4744,43.5072,32750.0
2017-09-05 15:35:00,53.05,53.06,52.98,52.98,36712.0,43.5072,43.5154,43.4498,43.4498,36712.0
2017-09-05 15:40:00,52.98,52.99,52.87,52.92,38266.0,43.4498,43.458,43.3596,43.4006,38266.0
2017-09-05 15:45:00,52.93,52.98,52.92,52.98,49754.0,43.4088,43.4498,43.4006,43.4498,49754.0
2017-09-05 15:50:00,52.98,53.03,52.95,53.01,66146.0,43.4498,43.4908,43.4252,43.4744,66146.0
2017-09-05 15:55:00,53.01,53.05,52.99,53.03,113124.0,43.4744,43.5072,43.458,43.4908,113124.0
2017-09-06 09:30:00,53.05,53.1,52.7,52.78,47340.0,43.5072,43.5482,43.2202,43.2858,47340.0
2017-09-06 09:35:00,52.75,52.99,52.75,52.94,10560.0,43.2612,43.458,43.2612,43.417,10560.0
2017-09-06 09:40:00,52.97,53.0,52.89,52.9,21825.0,43.4416,43.4662,43.376,43.3842,21825.0
2017-09-06 09:45:00,52.9,52.92,52.84,52.84,34683.0,43.3842,43.4006,43.335,43.335,34683.0
2017-09-06 09:50:00,52.83,52.83,52.74,52.79,22207.0,43.3268,43.3268,43.253,43.294,22207.0
2017-09-06 09:55:00,52.79,52.82,52.71,52.74,23459.0,43.294,43.3186,43.2284,43.253,23459.0
2017-09-06 10:00:00,52.74,52.76,52.67,52.75,58293.0,43.253,43.2694,43.1956,43.2612,58293.0
2017-09-06 10:05:00,52.74,52.79,52.74,52.76,14104.0,43.253,43.294,43.253,43.2694,14104.0
2017-09-06 10:10:00,52.77,52.86,52.76,52.86,11847.0,43.2776,43.3514,43.2694,43.3514,11847.0
2017-09-06 10:15:00,52.86,52.89,52.84,52.86,12906.0,43.3514,43.376,43.335,43.3514,12906.0
2017-09-06 10:20:00,52.86,52.88,52.83,52.85,30923.0,43.3514,43.3678,43.3268,43.3432,30923.0
2017-09-06 10:25:00,52.84,52.86,52.79,52.8,20514.0,43.335,43.3514,43.294,43.3022,20514.0
2017-09-06 10:30:00,52.8,52.8,52.75,52.77,12700.0,43.3022,43.3022,43.2612,43.2776,12700.0
2017-09-06 10:35:00,52.77,52.81,52.76,52.8,18667.0,43.2776,43.3104,43.2694,43.3022,18667.0
2017-09-06 10:40:00,52.8,52.81,52.77,52.8,14025.0,43.3022,43.3104,43.2776,43.3022,14025.0
2017-09-06 10:45:00,52.8,52.82,52.73,52.81,34387.0,43.3022,43.3186,43.2448,43.3104,34387.0
2017-09-06 10:50:00,52.8,52.84,52.8,52.83,17911.0,43.3022,43.335,43.3022,43.3268,17911.0
2017-09-06 10:55:00,52.83,52.87,52.82,52.87,16816.0,43.3268,43.3596,43.3186,43.3596,16816.0
2017-09-06 11:00:00,52.87,52.93,52.84,52.91,23152.0,43.3596,43.4088,43.335,43.3924,23152.0
2017-09-06 11:05:00,52.91,52.93,52.9,52.93,17755.0,43.3924,43.4088,43.3842,43.4088,17755.0
2017-09-06 11:10:00,52.93,52.97,52.91,52.92,20205.0,43.4088,43.4416,43.3924,43.4006,20205.0
2017-09-06 11:15:00,52.92,52.95,52.91,52.92,8989.0,43.4006,43.4252,43.3924,43.4006,8989.0
2017-09-06 11:20:00,52.92,52.94,52.91,52.93,12341.0,43.4006,43.417,43.3924,43.4088,12341.0
2017-09-06 11:25:00,52.93,52.97,52.92,52.97,12821.0,43.4088,43.4416,43.4006,43.4416,12821.0
2017-09-06 11:30:00,52.97,52.99,52.94,52.97,18527.0,43.4416,43.458,43.417,43.4416,18527.0
2017-09-06 11:35:00,52.97,52.97,52.91,52.91,8295.0,43.4416,43.4416,43.3924,43.3924,8295.0
2017-09-06 11:40:00,52.91,52.92,52.89,52.91,10708.0,43.3924,43.4006,43.376,43.3924,10708.0
2017-09-06 11:45:00,52.92,52.95,52.91,52.94,12773.0,43.4006,43.4252,43.3924,43.417,12773.0
2017-09-06 11:50:00,52.94,52.94,52.87,52.89,14967.0,43.417,43.417,43.3596,43.376,14967.0
2017-09-06 11:55:00,52.89,52.92,52.89,52.91,17564.0,43.376,43.4006,43.376,43.3924,17564.0
2017-09-06 12:00:00,52.91,52.92,52.81,52.85,26082.0,43.3924,43.4006,43.3104,43.3432,26082.0
2017-09-06 12:05:00,52.86,52.87,52.82,52.82,8494.0,43.3514,43.3596,43.3186,43.3186,8494.0
2017-09-06 12:10:00,52.82,52.89,52.81,52.89,19906.0,43.3186,43.376,43.3104,43.376,19906.0
2017-09-06 12:15:00,52.89,52.89,52.83,52.89,18674.0,43.376,43.376,43.3268,43.376,18674.0
2017-09-06 12:20:00,52.89,52.9,52.8,52.83,17722.0,43.376,43.3842,43.3022,43.3268,17722.0
2017-09-06 12:25:00,52.83,52.88,52.83,52.84,9809.0,43.3268,43.3678,43.3268,43.335,9809.0
2017-09-06 12:30:00,52.85,52.85,52.82,52.84,12773.0,43.3432,43.3432,43.3186,43.335,12773.0
2017-09-06 12:35:00,52.84,52.84,52.82,52.83,8707.0,43.335,43.335,43.3186,43.3268,8707.0
2017-09-06 12:40:00,52.82,52.86,52.82,52.86,11455.0,43.3186,43.3514,43.3186,43.3514,11455.0
2017-09-06 12:45:00,52.86,52.87,52.83,52.86,15511.0,43.3514,43.3596,43.3268,43.3514,15511.0
2017-09-06 12:50:00,52.85,52.89,52.85,52.87,14651.0,43.3432,43.376,43.3432,43.3596,14651.0
2017-09-06 12:55:00,52.87,52.88,52.83,52.87,10900.0,43.3596,43.3678,43.3268,43.3596,10900.0
2017-09-06 13:00:00,52.86,52.86,52.82,52.83,13264.0,43.3514,43.3514,43.3186,43.3268,13264.0
2017-09-06 13:05:00,52.84,52.85,52.82,52.85,7753.0,43.335,43.3432,43.3186,43.3432,7753.0
2017-09-06 13:10:00,52.85,52.86,52.83,52.83,10932.0,43.3432,43.3514,43.3268,43.3268,10932.0
2017-09-06 13:15:00,52.83,52.84,52.76,52.79,33358.0,43.3268,43.335,43.2694,43.294,33358.0
2017-09-06 13:20:00,52.79,52.82,52.76,52.77,12018.0,43.294,43.3186,43.2694,43.2776,12018.0
2017-09-06 13:25:00,52.77,52.77,52.74,52.76,16038.0,43.2776,43.2776,43.253,43.2694,16038.0
2017-09-06 13:30:00,52.77,52.81,52.77,52.8,10897.0,43.2776,43.3104,43.2776,43.3022,10897.0
2017-09-06 13:35:00,52.8,52.81,52.79,52.8,11625.0,43.3022,43.3104,43.294,43.3022,11625.0
2017-09-06 13:40:00,52.8,52.81,52.77,52.79,16602.0,43.3022,43.3104,43.2776,43.294,16602.0
2017-09-06 13:45:00,52.79,52.82,52.75,52.75,12663.0,43.294,43.3186,43.2612,43.2612,12663.0
2017-09-06 13:50:00,52.75,52.76,52.73,52.73,13312.0,43.2612,43.2694,43.2448,43.2448,13312.0
2017-09-06 13:55:00,52.73,52.73,52.68,52.69,18121.0,43.2448,43.2448,43.2038,43.212,18121.0
2017-09-06 14:00:00,52.7,52.76,52.69,52.75,7097.0,43.2202,43.2694,43.212,43.2612,7097.0
2017-09-06 14:05:00,52.76,52.79,52.75,52.78,10747.0,43.2694,43.294,43.2612,43.2858,10747.0
2017-09-06 14:10:00,52.78,52.8,52.71,52.72,17232.0,43.2858,43.3022,43.2284,43.2366,17232.0
2017-09-06 14:15:00,52.72,52.79,52.72,52.77,12779.0,43.2366,43.294,43.2366,43.2776,12779.0
2017-09-06 14:20:00,52.78,52.79,52.74,52.78,15045.0,43.2858,43.294,43.253,43.2858,15045.0
2017-09-06 14:25:00,52.77,52.81,52.77,52.78,12558.0,43.2776,43.3104,43.2776,43.2858,12558.0
2017-09-06 14:30:00,52.78,52.82,52.78,52.78,13907.0,43.2858,43.3186,43.2858,43.2858,13907.0
2017-09-06 14:35:00,52.78,52.81,52.76,52.81,16266.0,43.2858,43.3104,43.2694,43.3104,16266.0
2017-09-06 14:40:00,52.8,52.81,52.77,52.78,13375.0,43.3022,43.3104,43.2776,43.2858,13375.0
2017-09-06 14:45:00,52.77,52.8,52.77,52.79,16061.0,43.2776,43.3022,43.2776,43.294,16061.0
2017-09-06 14:50:00,52.8,52.83,52.79,52.81,18371.0,43.3022,43.3268,43.294,43.3104,18371.0
2017-09-06 14:55:00,52.81,52.85,52.81,52.84,22931.0,43.3104,43.3432,43.3104,43.335,22931.0
2017-09-06 15:00:00,52.85,52.86,52.84,52.85,27846.0,43.3432,43.3514,43.335,43.3432,27846.0
2017-09-06 15:05:00,52.86,52.88,52.85,52.86,27680.0,43.3514,43.3678,43.3432,43.3514,27680.0
2017-09-06 15:10:00,52.85,52.85,52.82,52.84,24917.0,43.3432,43.3432,43.3186,43.335,24917.0
2017-09-06 15:15:00,52.83,52.88,52.83,52.88,26224.0,43.3268,43.3678,43.3268,43.3678,26224.0
2017-09-06 15:20:00,52.88,52.96,52.87,52.95,37269.0,43.3678,43.4334,43.3596,43.4252,37269.0
2017-09-06 15:25:00,52.94,52.99,52.94,52.98,29161.0,43.417,43.458,43.417,43.4498,29161.0
2017-09-06 15:30:00,52.98,52.99,52.86,52.9,50408.0,43.4498,43.458,43.3514,43.3842,50408.0
2017-09-06 15:35:00,52.89,52.9,52.87,52.89,38146.0,43.376,43.3842,43.3596,43.376,38146.0
2017-09-06 15:40:00,52.9,52.91,52.88,52.91,40276.0,43.3842,43.3924,43.3678,43.3924,40276.0
2017-09-06 15:45:00,52.91,52.92,52.8,52.82,67968.0,43.3924,43.4006,43.3022,43.3186,67968.0
2017-09-06 15:50:00,52.82,52.9,52.81,52.89,95812.0,43.3186,43.3842,43.3104,43.376,95812.0
2017-09-06 15:55:00,52.88,52.92,52.88,52.89,139343.0,43.3678,43.4006,43.3678,43.376,139343.0
2017-09-07 09:30:00,52.92,53.0,52.81,52.97,18932.0,43.4006,43.4662,43.3104,43.4416,18932.0
2017-09-07 09:35:00,53.0,53.06,52.98,52.98,18458.0,43.4662,43.5154,43.4498,43.4498,18458.0
2017-09-07 09:40:00,52.97,52.98,52.84,52.93,21871.0,43.4416,43.4498,43.335,43.4088,21871.0
2017-09-07 09:45:00,52.91,52.96,52.66,52.66,51542.0,43.3924,43.4334,43.1874,43.1874,51542.0
2017-09-07 09:50:00,52.68,52.72,52.64,52.65,28150.0,43.2038,43.2366,43.171,43.1792,28150.0
2017-09-07 09:55:00,52.65,52.71,52.58,52.71,28841.0,43.1792,43.2284,43.1218,43.2284,28841.0
2017-09-07 10:00:00,52.7,52.72,52.64,52.69,32100.0,43.2202,43.2366,43.171,43.212,32100.0
2017-09-07 10:05:00,52.69,52.74,52.66,52.72,36401.0,43.212,43.253,43.1874,43.2366,36401.0
2017-09-07 10:10:00,52.72,52.72,52.53,52.55,55660.0,43.2366,43.2366,43.0808,43.0972,55660.0
2017-09-07 10:15:00,52.54,52.66,52.54,52.63,31033.0,43.089,43.1874,43.089,43.1628,31033.0
2017-09-07 10:20:00,52.64,52.71,52.61,52.68,21992.0,43.171,43.2284,43.1464,43.2038,21992.0
2017-09-07 10:25:00,52.68,52.69,52.58,52.61,22752.0,43.2038,43.212,43.1218,43.1464,22752.0
2017-09-07 10:30:00,52.61,52.68,52.6,52.67,15493.0,43.1464,43.2038,43.1382,43.1956,15493.0
2017-09-07 10:35:00,52.67,52.68,52.65,52.65,12665.0,43.1956,43.2038,43.1792,43.1792,12665.0
2017-09-07 10:40:00,52.66,52.66,52.62,52.62,9550.0,43.1874,43.1874,43.1546,43.1546,9550.0
2017-09-07 10:45:00,52.63,52.71,52.62,52.71,29275.0,43.1628,43.2284,43.1546,43.2284,29275.0
2017-09-07 10:50:00,52.71,52.72,52.68,52.71,16264.0,43.2284,43.2366,43.2038,43.2284,16264.0
2017-09-07 10:55:00,52.71,52.73,52.7,52.71,23687.0,43.2284,43.2448,43.2202,43.2284,23687.0
2017-09-07 11:00:00,52.7,52.78,52.67,52.68,231499.0,43.2202,43.2858,43.1956,43.2038,231499.0
2017-09-07 11:05:00,52.68,52.71,52.61,52.71,27181.0,43.2038,43.2284,43.1464,43.2284,27181.0
2017-09-07 11:10:00,52.72,52.78,52.64,52.64,57249.0,43.2366,43.2858,43.171,43.171,57249.0
2017-09-07 11:15:00,52.66,52.75,52.66,52.75,22926.0,43.1874,43.2612,43.1874,43.2612,22926.0
2017-09-07 11:20:00,52.76,52.78,52.73,52.77,23473.0,43.2694,43.2858,43.2448,43.2776,23473.0
2017-09-07 11:25:00,52.76,52.76,52.68,52.69,19634.0,43.2694,43.2694,43.2038,43.212,19634.0
2017-09-07 11:30:00,52.69,52.74,52.69,52.72,15922.0,43.212,43.253,43.212,43.2366,15922.0
2017-09-07 11:35:00,52.73,52.76,52.72,52.76,11001.0,43.2448,43.2694,43.2366,43.2694,11001.0
2017-09-07 11:40:00,52.75,52.76,52.68,52.69,18411.0,43.2612,43.2694,43.2038,43.212,18411.0
2017-09-07 11:45:00,52.69,52.71,52.67,52.68,18611.0,43.212,43.2284,43.1956,43.2038,18611.0
2017-09-07 11:50:00,52.69,52.76,52.67,52.76,18911.0,43.212,43.2694,43.1956,43.2694,18911.0
2017-09-07 11:55:00,52.76,52.77,52.72,52.74,14620.0,43.2694,43.2776,43.2366,43.253,14620.0
2017-09-07 12:00:00,52.74,52.74,52.67,52.68,15725.0,43.253,43.253,43.1956,43.2038,15725.0
2017-09-07 12:05:00,52.67,52.7,52.67,52.7,7024.0,43.1956,43.2202,43.1956,43.2202,7024.0
2017-09-07 12:10:00,52.7,52.76,52.69,52.72,19529.0,43.2202,43.2694,43.212,43.2366,19529.0
2017-09-07 12:15:00,52.71,52.79,52.71,52.79,11463.0,43.2284,43.294,43.2284,43.294,11463.0
2017-09-07 12:20:00,52.79,52.79,52.72,52.72,11948.0,43.294,43.294,43.2366,43.2366,11948.0
2017-09-07 12:25:00,52.73,52.73,52.7,52.73,10125.0,43.2448,43.2448,43.2202,43.2448,10125.0
2017-09-07 12:30:00,52.73,52.8,52.72,52.79,19705.0,43.2448,43.3022,43.2366,43.294,19705.0
2017-09-07 12:35:00,52.78,52.79,52.76,52.77,8980.0,43.2858,43.294,43.2694,43.2776,8980.0
2017-09-07 12:40:00,52.77,52.96,52.76,52.96,44900.0,43.2776,43.4334,43.2694,43.4334,44900.0
2017-09-07 12:45:00,52.95,52.96,52.88,52.9,8955.0,43.4252,43.4334,43.3678,43.3842,8955.0
2017-09-07 12:50:00,52.9,52.9,52.88,52.88,10925.0,43.3842,43.3842,43.3678,43.3678,10925.0
2017-09-07 12:55:00,52.89,52.91,52.89,52.9,13867.0,43.376,43.3924,43.376,43.3842,13867.0
2017-09-07 13:00:00,52.89,52.92,52.88,52.88,10097.0,43.376,43.4006,43.3678,43.3678,10097.0
2017-09-07 13:05:00,52.89,52.93,52.89,52.91,8326.0,43.376,43.4088,43.376,43.3924,8326.0
2017-09-07 13:10:00,52.9,52.97,52.89,52.96,12084.0,43.3842,43.4416,43.376,43.4334,12084.0
2017-09-07 13:15:00,52.95,52.95,52.92,52.92,7518.0,43.4252,43.4252,43.4006,43.4006,7518.0
2017-09-07 13:20:00,52.92,52.95,52.91,52.94,17159.0,43.4006,43.4252,43.3924,43.417,17159.0
2017-09-07 13:25:00,52.95,52.97,52.94,52.95,9528.0,43.4252,43.4416,43.417,43.4252,9528.0
2017-09-07 13:30:00,52.95,52.96,52.92,52.96,11891.0,43.4252,43.4334,43.4006,43.4334,11891.0
2017-09-07 13:35:00,52.96,52.99,52.95,52.98,14508.0,43.4334,43.458,43.4252,43.4498,14508.0
2017-09-07 13:40:00,52.98,53.0,52.98,53.0,4434.0,43.4498,43.4662,43.4498,43.4662,4434.0
2017-09-07 13:45:00,52.99,53.03,52.98,53.02,13800.0,43.458,43.4908,43.4498,43.4826,13800.0
2017-09-07 13:50:00,53.02,53.02,53.0,53.02,16071.0,43.4826,43.4826,43.4662,43.4826,16071.0
2017-09-07 13:55:00,53.01,53.01,52.98,52.98,12342.0,43.4744,43.4744,43.4498,43.4498,12342.0
2017-09-07 14:00:00,52.98,53.03,52.97,53.02,16723.0,43.4498,43.4908,43.4416,43.4826,16723.0
2017-09-07 14:05:00,53.02,53.06,53.02,53.05,28555.0,43.4826,43.5154,43.4826,43.5072,28555.0
2017-09-07 14:10:00,53.05,53.08,53.04,53.05,19015.0,43.5072,43.5318,43.499,43.5072,19015.0
2017-09-07 14:15:00,53.05,53.06,53.0,53.01,12340.0,43.5072,43.5154,43.4662,43.4744,12340.0
2017-09-07 14:20:00,53.01,53.04,53.01,53.02,82532.0,43.4744,43.499,43.4744,43.4826,82532.0
2017-09-07 14:25:00,53.03,53.03,52.96,52.97,20718.0,43.4908,43.4908,43.4334,43.4416,20718.0
2017-09-07 14:30:00,52.97,52.97,52.93,52.97,25068.0,43.4416,43.4416,43.4088,43.4416,25068.0
2017-09-07 14:35:00,52.97,53.02,52.96,53.02,18863.0,43.4416,43.4826,43.4334,43.4826,18863.0
2017-09-07 14:40:00,53.02,53.06,53.01,53.06,24675.0,43.4826,43.5154,43.4744,43.5154,24675.0
2017-09-07 14:45:00,53.06,53.07,53.04,53.06,18427.0,43.5154,43.5236,43.499,43.5154,18427.0
2017-09-07 14:50:00,53.06,53.06,53.02,53.05,17181.0,43.5154,43.5154,43.4826,43.5072,17181.0
2017-09-07 14:55:00,53.05,53.17,53.05,53.16,31077.0,43.5072,43.6056,43.5072,43.5974,31077.0
2017-09-07 15:00:00,53.16,53.16,53.08,53.1,28467.0,43.5974,43.5974,43.5318,43.5482,28467.0
2017-09-07 15:05:00,53.1,53.18,53.09,53.18,30951.0,43.5482,43.6138,43.54,43.6138,30951.0
2017-09-07 15:10:00,53.17,53.18,53.13,53.13,17761.0,43.6056,43.6138,43.5728,43.5728,17761.0
2017-09-07 15:15:00,53.13,53.21,53.13,53.2,44776.0,43.5728,43.6384,43.5728,43.6302,44776.0
2017-09-07 15:20:00,53.2,53.2,53.14,53.15,39665.0,43.6302,43.6302,43.581,43.5892,39665.0
2017-09-07 15:25:00,53.16,53.22,53.15,53.22,35000.0,43.5974,43.6466,43.5892,43.6466,35000.0
2017-09-07 15:30:00,53.22,53.22,53.13,53.13,43316.0,43.6466,43.6466,43.5728,43.5728,43316.0
2017-09-07 15:35:00,53.13,53.2,53.12,53.16,69325.0,43.5728,43.6302,43.5646,43.5974,69325.0
2017-09-07 15:40:00,53.16,53.16,53.1,53.13,54684.0,43.5974,43.5974,43.5482,43.5728,54684.0
2017-09-07 15:45:00,53.14,53.16,53.08,53.15,100114.0,43.581,43.5974,43.5318,43.5892,100114.0
2017-09-07 15:50:00,53.15,53.16,53.14,53.15,88168.0,43.5892,43.5974,43.581,43.5892,88168.0
2017-09-07 15:55:00,53.15,53.16,53.09,53.12,143881.0,43.5892,43.5974,43.54,43.5646,143881.0
2017-09-08 09:30:00,52.84,52.98,52.71,52.75,28525.0,43.335,43.4498,43.2284,43.2612,28525.0
2017-09-08 09:35:00,52.76,52.92,52.76,52.91,13550.0,43.2694,43.4006,43.2694,43.3924,13550.0
2017-09-08 09:40:00,52.91,53.03,52.87,53.03,14916.0,43.3924,43.4908,43.3596,43.4908,14916.0
2017-09-08 09:45:00,53.03,53.03,52.93,52.96,16258.0,43.4908,43.4908,43.4088,43.4334,16258.0
2017-09-08 09:50:00,52.98,53.04,52.97,53.03,9748.0,43.4498,43.499,43.4416,43.4908,9748.0
2017-09-08 09:55:00,53.04,53.1,53.02,53.1,10100.0,43.499,43.5482,43.4826,43.5482,10100.0
2017-09-08 10:00:00,53.11,53.15,53.1,53.14,15079.0,43.5564,43.5892,43.5482,43.581,15079.0
2017-09-08 10:05:00,53.15,53.15,53.08,53.09,11701.0,43.5892,43.5892,43.5318,43.54,11701.0
2017-09-08 10:10:00,53.08,53.1,53.07,53.09,13309.0,43.5318,43.5482,43.5236,43.54,13309.0
2017-09-08 10:15:00,53.09,53.11,53.06,53.06,13976.0,43.54,43.5564,43.5154,43.5154,13976.0
2017-09-08 10:20:00,53.06,53.06,53.03,53.04,13049.0,43.5154,43.5154,43.4908,43.499,13049.0
2017-09-08 10:25:00,53.05,53.05,52.92,52.93,14628.0,43.5072,43.5072,43.4006,43.4088,14628.0
2017-09-08 10:30:00,52.92,53.03,52.91,53.03,17471.0,43.4006,43.4908,43.3924,43.4908,17471.0
2017-09-08 10:35:00,53.03,53.07,53.02,53.03,12958.0,43.4908,43.5236,43.4826,43.4908,12958.0
2017-09-08 10:40:00,53.03,53.05,53.0,53.01,13893.0,43.4908,43.5072,43.4662,43.4744,13893.0
2017-09-08 10:45:00,53.01,53.01,52.95,52.95,14064.0,43.4744,43.4744,43.4252,43.4252,14064.0
2017-09-08 10:50:00,52.95,52.98,52.88,52.97,15418.0,43.4252,43.4498,43.3678,43.4416,15418.0
2017-09-08 10:55:00,52.97,53.01,52.96,52.97,14471.0,43.4416,43.4744,43.4334,43.4416,14471.0
2017-09-08 11:00:00,52.98,53.05,52.97,53.03,16559.0,43.4498,43.5072,43.4416,43.4908,16559.0
2017-09-08 11:05:00,53.02,53.02,53.0,53.01,10067.0,43.4826,43.4826,43.4662,43.4744,10067.0
2017-09-08 11:10:00,53.01,53.02,53.0,53.0,11264.0,43.4744,43.4826,43.4662,43.4662,11264.0
2017-09-08 11:15:00,53.0,53.02,52.98,52.99,9792.0,43.4662,43.4826,43.4498,43.458,9792.0
2017-09-08 11:20:00,53.0,53.01,52.94,52.98,13593.0,43.4662,43.4744,43.417,43.4498,13593.0
2017-09-08 11:25:00,52.98,53.0,52.97,52.98,5995.0,43.4498,43.4662,43.4416,43.4498,5995.0
2017-09-08 11:30:00,52.98,52.98,52.96,52.96,12449.0,43.4498,43.4498,43.4334,43.4334,12449.0
2017-09-08 11:35:00,52.97,53.01,52.97,52.98,10317.0,43.4416,43.4744,43.4416,43.4498,10317.0
2017-09-08 11:40:00,52.98,52.99,52.96,52.96,9381.0,43.4498,43.458,43.4334,43.4334,9381.0
2017-09-08 11:45:00,52.96,52.96,52.91,52.91,18552.0,43.4334,43.4334,43.3924,43.3924,18552.0
2017-09-08 11:50:00,52.91,52.92,52.9,52.91,11333.0,43.3924,43.4006,43.3842,43.3924,11333.0
2017-09-08 11:55:00,52.92,52.92,52.81,52.82,20541.0,43.4006,43.4006,43.3104,43.3186,20541.0
2017-09-08 12:00:00,52.82,52.83,52.69,52.7,20729.0,43.3186,43.3268,43.212,43.2202,20729.0
2017-09-08 12:05:00,52.7,52.7,52.65,52.66,20750.0,43.2202,43.2202,43.1792,43.1874,20750.0
2017-09-08 12:10:00,52.66,52.67,52.59,52.6,36554.0,43.1874,43.1956,43.13,43.1382,36554.0
2017-09-08 12:15:00,52.6,52.7,52.6,52.69,20098.0,43.1382,43.2202,43.1382,43.212,20098.0
2017-09-08 12:20:00,52.68,52.72,52.68,52.7,12858.0,43.2038,43.2366,43.2038,43.2202,12858.0
2017-09-08 12:25:00,52.71,52.72,52.7,52.71,12530.0,43.2284,43.2366,43.2202,43.2284,12530.0
2017-09-08 12:30:00,52.71,52.73,52.7,52.72,6963.0,43.2284,43.2448,43.2202,43.2366,6963.0
2017-09-08 12:35:00,52.72,52.72,52.68,52.69,19030.0,43.2366,43.2366,43.2038,43.212,19030.0
2017-09-08 12:40:00,52.68,52.68,52.56,52.58,26000.0,43.2038,43.2038,43.1054,43.1218,26000.0
2017-09-08 12:45:00,52.57,52.6,52.56,52.56,19186.0,43.1136,43.1382,43.1054,43.1054,19186.0
2017-09-08 12:50:00,52.57,52.6,52.55,52.59,7182.0,43.1136,43.1382,43.0972,43.13,7182.0
2017-09-08 12:55:00,52.6,52.63,52.59,52.62,5765.0,43.1382,43.1628,43.13,43.1546,5765.0
2017-09-08 13:00:00,52.62,52.64,52.62,52.63,8229.0,43.1546,43.171,43.1546,43.1628,8229.0
2017-09-08 13:05:00,52.64,52.67,52.63,52.66,5200.0,43.171,43.1956,43.1628,43.1874,5200.0
2017-09-08 13:10:00,52.67,52.69,52.66,52.69,5256.0,43.1956,43.212,43.1874,43.212,5256.0
2017-09-08 13:15:00,52.69,52.69,52.65,52.67,21737.0,43.212,43.212,43.1792,43.1956,21737.0
2017-09-08 13:20:00,52.67,52.7,52.66,52.7,5876.0,43.1956,43.2202,43.1874,43.2202,5876.0
2017-09-08 13:25:00,52.7,52.71,52.66,52.68,15509.0,43.2202,43.2284,43.1874,43.2038,15509.0
2017-09-08 13:30:00,52.68,52.68,52.65,52.66,5566.0,43.2038,43.2038,43.1792,43.1874,5566.0
2017-09-08 13:35:00,52.66,52.71,52.65,52.7,14271.0,43.1874,43.2284,43.1792,43.2202,14271.0
2017-09-08 13:40:00,52.7,52.71,52.68,52.69,8265.0,43.2202,43.2284,43.2038,43.212,8265.0
2017-09-08 13:45:00,52.69,52.69,52.67,52.69,6050.0,43.212,43.212,43.1956,43.212,6050.0
2017-09-08 13:50:00,52.68,52.68,52.65,52.66,14544.0,43.2038,43.2038,43.1792,43.1874,14544.0
2017-09-08 13:55:00,52.67,52.69,52.66,52.69,12102.0,43.1956,43.212,43.1874,43.212,12102.0
2017-09-08 14:00:00,52.69,52.69,52.66,52.66,16414.0,43.212,43.212,43.1874,43.1874,16414.0
2017-09-08 14:05:00,52.66,52.67,52.66,52.66,4445.0,43.1874,43.1956,43.1874,43.1874,4445.0
2017-09-08 14:10:00,52.67,52.7,52.66,52.69,16590.0,43.1956,43.2202,43.1874,43.212,16590.0
2017-09-08 14:15:00,52.7,52.72,52.69,52.71,8625.0,43.2202,43.2366,43.212,43.2284,8625.0
2017-09-08 14:20:00,52.72,52.74,52.72,52.74,8022.0,43.2366,43.253,43.2366,43.253,8022.0
2017-09-08 14:25:00,52.74,52.76,52.73,52.76,7972.0,43.253,43.2694,43.2448,43.2694,7972.0
2017-09-08 14:30:00,52.76,52.84,52.75,52.82,16118.0,43.2694,43.335,43.2612,43.3186,16118.0
2017-09-08 14:35:00,52.81,52.82,52.79,52.81,12487.0,43.3104,43.3186,43.294,43.3104,12487.0
2017-09-08 14:40:00,52.81,52.83,52.8,52.83,7580.0,43.3104,43.3268,43.3022,43.3268,7580.0
2017-09-08 14:45:00,52.83,52.83,52.79,52.81,20376.0,43.3268,43.3268,43.294,43.3104,20376.0
2017-09-08 14:50:00,52.82,52.85,52.81,52.85,13088.0,43.3186,43.3432,43.3104,43.3432,13088.0
2017-09-08 14:55:00,52.85,52.91,52.84,52.9,20606.0,43.3432,43.3924,43.335,43.3842,20606.0
2017-09-08 15:00:00,52.89,52.91,52.88,52.88,14154.0,43.376,43.3924,43.3678,43.3678,14154.0
2017-09-08 15:05:00,52.88,52.9,52.87,52.9,29061.0,43.3678,43.3842,43.3596,43.3842,29061.0
2017-09-08 15:10:00,52.91,52.93,52.88,52.88,18206.0,43.3924,43.4088,43.3678,43.3678,18206.0
2017-09-08 15:15:00,52.89,52.9,52.86,52.87,19342.0,43.376,43.3842,43.3514,43.3596,19342.0
2017-09-08 15:20:00,52.87,52.91,52.87,52.91,10179.0,43.3596,43.3924,43.3596,43.3924,10179.0
2017-09-08 15:25:00,52.9,52.94,52.9,52.93,26819.0,43.3842,43.417,43.3842,43.4088,26819.0
2017-09-08 15:30:00,52.93,52.94,52.9,52.94,26946.0,43.4088,43.417,43.3842,43.417,26946.0
2017-09-08 15:35:00,52.94,52.97,52.94,52.97,27583.0,43.417,43.4416,43.417,43.4416,27583.0
2017-09-08 15:40:00,52.97,53.02,52.96,53.01,32700.0,43.4416,43.4826,43.4334,43.4744,32700.0
2017-09-08 15:45:00,52.99,52.99,52.95,52.98,42297.0,43.458,43.458,43.4252,43.4498,42297.0
2017-09-08 15:50:00,52.97,52.98,52.9,52.91,74825.0,43.4416,43.4498,43.3842,43.3924,74825.0
2017-09-08 15:55:00,52.91,52.93,52.9,52.93,73811.0,43.3924,43.4088,43.3842,43.4088,73811.0
2017-09-11 09:30:00,53.11,53.15,52.91,52.93,26436.0,43.5564,43.5892,43.3924,43.4088,26436.0
2017-09-11 09:35:00,53.0,53.08,52.97,53.07,19908.0,43.4662,43.5318,43.4416,43.5236,19908.0
2017-09-11 09:40:00,53.08,53.16,53.08,53.13,15889.0,43.5318,43.5974,43.5318,43.5728,15889.0
2017-09-11 09:45:00,53.12,53.22,53.11,53.16,15915.0,43.5646,43.6466,43.5564,43.5974,15915.0
2017-09-11 09:50:00,53.17,53.23,53.16,53.19,7487.0,43.6056,43.6548,43.5974,43.622,7487.0
2017-09-11 09:55:00,53.19,53.19,52.99,52.99,25912.0,43.622,43.622,43.458,43.458,25912.0
2017-09-11 10:00:00,53.01,53.11,53.01,53.11,12002.0,43.4744,43.5564,43.4744,43.5564,12002.0
2017-09-11 10:05:00,53.11,53.13,53.09,53.12,11353.0,43.5564,43.5728,43.54,43.5646,11353.0
2017-09-11 10:10:00,53.11,53.13,53.09,53.11,9916.0,43.5564,43.5728,43.54,43.5564,9916.0
2017-09-11 10:15:00,53.11,53.17,53.1,53.17,13979.0,43.5564,43.6056,43.5482,43.6056,13979.0
2017-09-11 10:20:00,53.16,53.19,53.13,53.16,15715.0,43.5974,43.622,43.5728,43.5974,15715.0
2017-09-11 10:25:00,53.16,53.17,53.14,53.17,9261.0,43.5974,43.6056,43.581,43.6056,9261.0
2017-09-11 10:30:00,53.16,53.22,53.15,53.21,10446.0,43.5974,43.6466,43.5892,43.6384,10446.0
2017-09-11 10:35:00,53.2,53.2,53.15,53.15,8440.0,43.6302,43.6302,43.5892,43.5892,8440.0
2017-09-11 10:40:00,53.13,53.14,53.11,53.12,8066.0,43.5728,43.581,43.5564,43.5646,8066.0
2017-09-11 10:45:00,53.13,53.17,53.12,53.15,8987.0,43.5728,43.6056,43.5646,43.5892,8987.0
2017-09-11 10:50:00,53.16,53.17,53.13,53.15,7690.0,43.5974,43.6056,43.5728,43.5892,7690.0
2017-09-11 10:55:00,53.15,53.22,53.15,53.22,11807.0,43.5892,43.6466,43.5892,43.6466,11807.0
2017-09-11 11:00:00,53.22,53.23,53.2,53.2,6915.0,43.6466,43.6548,43.6302,43.6302,6915.0
2017-09-11 11:05:00,53.21,53.23,53.2,53.22,16944.0,43.6384,43.6548,43.6302,43.6466,16944.0
2017-09-11 11:10:00,53.22,53.24,53.19,53.19,7812.0,43.6466,43.663,43.622,43.622,7812.0
2017-09-11 11:15:00,53.18,53.22,53.17,53.21,10062.0,43.6138,43.6466,43.6056,43.6384,10062.0
2017-09-11 11:20:00,53.21,53.21,53.15,53.17,13865.0,43.6384,43.6384,43.5892,43.6056,13865.0
2017-09-11 11:25:00,53.16,53.17,53.14,53.15,6741.0,43.5974,43.6056,43.581,43.5892,6741.0
2017-09-11 11:30:00,53.16,53.19,53.15,53.15,7832.0,43.5974,43.622,43.5892,43.5892,7832.0
2017-09-11 11:35:00,53.15,53.17,53.14,53.16,7640.0,43.5892,43.6056,43.581,43.5974,7640.0
2017-09-11 11:40:00,53.15,53.16,53.13,53.16,11883.0,43.5892,43.5974,43.5728,43.5974,11883.0
2017-09-11 11:45:00,53.16,53.19,53.15,53.19,10124.0,43.5974,43.622,43.5892,43.622,10124.0
2017-09-11 11:50:00,53.18,53.19,53.17,53.19,4064.0,43.6138,43.622,43.6056,43.622,4064.0
2017-09-11 11:55:00,53.18,53.19,53.16,53.17,14102.0,43.6138,43.622,43.5974,43.6056,14102.0
2017-09-11 12:00:00,53.17,53.19,53.17,53.19,7179.0,43.6056,43.622,43.6056,43.622,7179.0
2017-09-11 12:05:00,53.19,53.19,53.15,53.15,6440.0,43.622,43.622,43.5892,43.5892,6440.0
2017-09-11 12:10:00,53.15,53.16,53.12,53.13,11224.0,43.5892,43.5974,43.5646,43.5728,11224.0
2017-09-11 12:15:00,53.13,53.16,53.13,53.15,13708.0,43.5728,43.5974,43.5728,43.5892,13708.0
2017-09-11 12:20:00,53.15,53.15,53.12,53.13,6500.0,43.5892,43.5892,43.5646,43.5728,6500.0
2017-09-11 12:25:00,53.13,53.17,53.12,53.16,12890.0,43.5728,43.6056,43.5646,43.5974,12890.0
2017-09-11 12:30:00,53.17,53.17,53.14,53.16,11393.0,43.6056,43.6056,43.581,43.5974,11393.0
2017-09-11 12:35:00,53.17,53.22,53.15,53.21,23709.0,43.6056,43.6466,43.5892,43.6384,23709.0
2017-09-11 12:40:00,53.21,53.24,53.2,53.21,10330.0,43.6384,43.663,43.6302,43.6384,10330.0
2017-09-11 12:45:00,53.21,53.21,53.17,53.17,9893.0,43.6384,43.6384,43.6056,43.6056,9893.0
2017-09-11 12:50:00,53.18,53.2,53.16,53.17,7457.0,43.6138,43.6302,43.5974,43.6056,7457.0
2017-09-11 12:55:00,53.18,53.19,53.16,53.17,7400.0,43.6138,43.622,43.5974,43.6056,7400.0
2017-09-11 13:00:00,53.17,53.2,53.17,53.19,12529.0,43.6056,43.6302,43.6056,43.622,12529.0
2017-09-11 13:05:00,53.2,53.2,53.17,53.19,9482.0,43.6302,43.6302,43.6056,43.622,9482.0
2017-09-11 13:10:00,53.2,53.21,53.19,53.2,6240.0,43.6302,43.6384,43.622,43.6302,6240.0
2017-09-11 13:15:00,53.19,53.2,53.18,53.19,6267.0,43.622,43.6302,43.6138,43.622,6267.0
2017-09-11 13:20:00,53.19,53.2,53.18,53.18,8847.0,43.622,43.6302,43.6138,43.6138,8847.0
2017-09-11 13:25:00,53.17,53.2,53.17,53.2,8232.0,43.6056,43.6302,43.6056,43.6302,8232.0
2017-09-11 13:30:00,53.19,53.2,53.18,53.2,8210.0,43.622,43.6302,43.6138,43.6302,8210.0
2017-09-11 13:35:00,53.2,53.21,53.17,53.18,8863.0,43.6302,43.6384,43.6056,43.6138,8863.0
2017-09-11 13:40:00,53.19,53.2,53.18,53.18,13104.0,43.622,43.6302,43.6138,43.6138,13104.0
2017-09-11 13:45:00,53.19,53.22,53.19,53.21,8970.0,43.622,43.6466,43.622,43.6384,8970.0
2017-09-11 13:50:00,53.21,53.23,53.21,53.22,8321.0,43.6384,43.6548,43.6384,43.6466,8321.0
2017-09-11 13:55:00,53.22,53.23,53.21,53.22,4340.0,43.6466,43.6548,43.6384,43.6466,4340.0
2017-09-11 14:00:00,53.21,53.23,53.18,53.22,22957.0,43.6384,43.6548,43.6138,43.6466,22957.0
2017-09-11 14:05:00,53.23,53.23,53.21,53.21,9048.0,43.6548,43.6548,43.6384,43.6384,9048.0
2017-09-11 14:10:00,53.21,53.23,53.21,53.23,11413.0,43.6384,43.6548,43.6384,43.6548,11413.0
2017-09-11 14:15:00,53.23,53.23,53.21,53.21,9260.0,43.6548,43.6548,43.6384,43.6384,9260.0
2017-09-11 14:20:00,53.21,53.23,53.2,53.23,13541.0,43.6384,43.6548,43.6302,43.6548,13541.0
2017-09-11 14:25:00,53.23,53.25,53.22,53.24,10760.0,43.6548,43.6712,43.6466,43.663,10760.0
2017-09-11 14:30:00,53.24,53.26,53.24,53.26,25370.0,43.663,43.6794,43.663,43.6794,25370.0
2017-09-11 14:35:00,53.25,53.25,53.22,53.23,10648.0,43.6712,43.6712,43.6466,43.6548,10648.0
2017-09-11 14:40:00,53.23,53.24,53.22,53.22,8626.0,43.6548,43.663,43.6466,43.6466,8626.0
2017-09-11 14:45:00,53.23,53.27,53.23,53.26,11200.0,43.6548,43.6876,43.6548,43.6794,11200.0
2017-09-11 14:50:00,53.27,53.27,53.22,53.23,15788.0,43.6876,43.6876,43.6466,43.6548,15788.0
2017-09-11 14:55:00,53.23,53.23,53.2,53.21,11112.0,43.6548,43.6548,43.6302,43.6384,11112.0
2017-09-11 15:00:00,53.2,53.22,53.18,53.18,17491.0,43.6302,43.6466,43.6138,43.6138,17491.0
2017-09-11 15:05:00,53.18,53.19,53.14,53.19,29998.0,43.6138,43.622,43.581,43.622,29998.0
2017-09-11 15:10:00,53.19,53.22,53.18,53.22,8850.0,43.622,43.6466,43.6138,43.6466,8850.0
2017-09-11 15:15:00,53.22,53.22,53.2,53.21,24487.0,43.6466,43.6466,43.6302,43.6384,24487.0
2017-09-11 15:20:00,53.21,53.22,53.2,53.22,16582.0,43.6384,43.6466,43.6302,43.6466,16582.0
2017-09-11 15:25:00,53.22,53.23,53.2,53.22,28475.0,43.6466,43.6548,43.6302,43.6466,28475.0
2017-09-11 15:30:00,53.22,53.24,53.22,53.23,29097.0,43.6466,43.663,43.6466,43.6548,29097.0
2017-09-11 15:35:00,53.23,53.31,53.23,53.3,33003.0,43.6548,43.7204,43.6548,43.7122,33003.0
2017-09-11 15:40:00,53.3,53.31,53.25,53.27,32675.0,43.7122,43.7204,43.6712,43.6876,32675.0
2017-09-11 15:45:00,53.27,53.31,53.26,53.27,27020.0,43.6876,43.7204,43.6794,43.6876,27020.0
2017-09-11 15:50:00,53.28,53.29,53.25,53.26,34047.0,43.6958,43.704,43.6712,43.6794,34047.0
2017-09-11 15:55:00,53.27,53.29,53.26,53.28,74703.0,43.6876,43.704,43.6794,43.6958,74703.0
2017-09-12 09:30:00,53.35,53.35,53.2,53.2,32104.0,43.7533,43.7533,43.6302,43.6302,32104.0
2017-09-12 09:35:00,53.2,53.36,53.2,53.33,29000.0,43.6302,43.7615,43.6302,43.7369,29000.0
2017-09-12 09:40:00,53.32,53.35,53.3,53.34,19069.0,43.7286,43.7533,43.7122,43.7451,19069.0
2017-09-12 09:45:00,53.34,53.36,53.26,53.29,25921.0,43.7451,43.7615,43.6794,43.704,25921.0
2017-09-12 09:50:00,53.29,53.31,53.27,53.28,23543.0,43.704,43.7204,43.6876,43.6958,23543.0
2017-09-12 09:55:00,53.28,53.28,53.19,53.2,33421.0,43.6958,43.6958,43.622,43.6302,33421.0
2017-09-12 10:00:00,53.21,53.21,53.06,53.08,34640.0,43.6384,43.6384,43.5154,43.5318,34640.0
2017-09-12 10:05:00,53.08,53.16,53.04,53.12,34088.0,43.5318,43.5974,43.499,43.5646,34088.0
2017-09-12 10:10:00,53.12,53.19,53.12,53.19,29960.0,43.5646,43.622,43.5646,43.622,29960.0
2017-09-12 10:15:00,53.19,53.19,53.09,53.13,34896.0,43.622,43.622,43.54,43.5728,34896.0
2017-09-12 10:20:00,53.13,53.16,53.12,53.14,24996.0,43.5728,43.5974,43.5646,43.581,24996.0
2017-09-12 10:25:00,53.14,53.14,53.07,53.1,27456.0,43.581,43.581,43.5236,43.5482,27456.0
2017-09-12 10:30:00,53.1,53.14,53.08,53.1,15778.0,43.5482,43.581,43.5318,43.5482,15778.0
2017-09-12 10:35:00,53.1,53.15,53.1,53.14,29924.0,43.5482,43.5892,43.5482,43.581,29924.0
2017-09-12 10:40:00,53.14,53.15,53.1,53.12,35248.0,43.581,43.5892,43.5482,43.5646,35248.0
2017-09-12 10:45:00,53.13,53.14,53.07,53.08,19803.0,43.5728,43.581,43.5236,43.5318,19803.0
2017-09-12 10:50:00,53.08,53.15,53.07,53.14,22298.0,43.5318,43.5892,43.5236,43.581,22298.0
2017-09-12 10:55:00,53.14,53.15,53.12,53.12,12666.0,43.581,43.5892,43.5646,43.5646,12666.0
2017-09-12 11:00:00,53.12,53.13,53.07,53.09,15613.0,43.5646,43.5728,43.5236,43.54,15613.0
2017-09-12 11:05:00,53.09,53.15,53.08,53.1,15056.0,43.54,43.5892,43.5318,43.5482,15056.0
2017-09-12 11:10:00,53.09,53.12,53.08,53.1,19411.0,43.54,43.5646,43.5318,43.5482,19411.0
2017-09-12 11:15:00,53.11,53.11,53.04,53.09,30757.0,43.5564,43.5564,43.499,43.54,30757.0
2017-09-12 11:20:00,53.09,53.1,53.05,53.08,18511.0,43.54,43.5482,43.5072,43.5318,18511.0
2017-09-12 11:25:00,53.07,53.14,53.05,53.11,14948.0,43.5236,43.581,43.5072,43.5564,14948.0
2017-09-12 11:30:00,53.11,53.17,53.11,53.17,17320.0,43.5564,43.6056,43.5564,43.6056,17320.0
2017-09-12 11:35:00,53.16,53.17,53.11,53.14,28031.0,43.5974,43.6056,43.5564,43.581,28031.0
2017-09-12 11:40:00,53.15,53.16,53.14,53.14,6997.0,43.5892,43.5974,43.581,43.581,6997.0
2017-09-12 11:45:00,53.14,53.19,53.14,53.19,18943.0,43.581,43.622,43.581,43.622,18943.0
2017-09-12 11:50:00,53.18,53.18,53.11,53.12,24400.0,43.6138,43.6138,43.5564,43.5646,24400.0
2017-09-12 11:55:00,53.12,53.15,53.08,53.15,31575.0,43.5646,43.5892,43.5318,43.5892,31575.0
2017-09-12 12:00:00,53.15,53.18,53.13,53.15,41808.0,43.5892,43.6138,43.5728,43.5892,41808.0
2017-09-12 12:05:00,53.15,53.16,53.12,53.15,10291.0,43.5892,43.5974,43.5646,43.5892,10291.0
2017-09-12 12:10:00,53.15,53.15,53.13,53.14,8444.0,43.5892,43.5892,43.5728,43.581,8444.0
2017-09-12 12:15:00,53.14,53.15,53.11,53.15,33701.0,43.581,43.5892,43.5564,43.5892,33701.0
2017-09-12 12:20:00,53.14,53.17,53.14,53.17,16951.0,43.581,43.6056,43.581,43.6056,16951.0
2017-09-12 12:25:00,53.17,53.21,53.15,53.2,12905.0,43.6056,43.6384,43.5892,43.6302,12905.0
2017-09-12 12:30:00,53.2,53.21,53.17,53.19,10925.0,43.6302,43.6384,43.6056,43.622,10925.0
2017-09-12 12:35:00,53.18,53.19,53.17,53.18,5060.0,43.6138,43.622,43.6056,43.6138,5060.0
2017-09-12 12:40:00,53.18,53.23,53.15,53.21,120336.0,43.6138,43.6548,43.5892,43.6384,120336.0
2017-09-12 12:45:00,53.21,53.24,53.2,53.24,49328.0,43.6384,43.663,43.6302,43.663,49328.0
2017-09-12 12:50:00,53.23,53.23,53.17,53.17,20436.0,43.6548,43.6548,43.6056,43.6056,20436.0
2017-09-12 12:55:00,53.17,53.19,53.17,53.19,11009.0,43.6056,43.622,43.6056,43.622,11009.0
2017-09-12 13:00:00,53.18,53.19,53.18,53.18,12516.0,43.6138,43.622,43.6138,43.6138,12516.0
2017-09-12 13:05:00,53.17,53.19,53.15,53.19,15385.0,43.6056,43.622,43.5892,43.622,15385.0
2017-09-12 13:10:00,53.19,53.2,53.17,53.19,13008.0,43.622,43.6302,43.6056,43.622,13008.0
2017-09-12 13:15:00,53.19,53.19,53.18,53.18,5400.0,43.622,43.622,43.6138,43.6138,5400.0
2017-09-12 13:20:00,53.18,53.19,53.17,53.19,16611.0,43.6138,43.622,43.6056,43.622,16611.0
2017-09-12 13:25:00,53.18,53.19,53.17,53.18,12567.0,43.6138,43.622,43.6056,43.6138,12567.0
2017-09-12 13:30:00,53.18,53.19,53.12,53.12,37133.0,43.6138,43.622,43.5646,43.5646,37133.0
2017-09-12 13:35:00,53.11,53.11,53.04,53.05,31572.0,43.5564,43.5564,43.499,43.5072,31572.0
2017-09-12 13:40:00,53.06,53.09,53.05,53.08,24742.0,43.5154,43.54,43.5072,43.5318,24742.0
2017-09-12 13:45:00,53.08,53.08,53.06,53.08,12501.0,43.5318,43.5318,43.5154,43.5318,12501.0
2017-09-12 13:50:00,53.08,53.1,53.07,53.07,23838.0,43.5318,43.5482,43.5236,43.5236,23838.0
2017-09-12 13:55:00,53.07,53.08,53.0,53.02,37323.0,43.5236,43.5318,43.4662,43.4826,37323.0
2017-09-12 14:00:00,53.02,53.02,52.8,52.85,81315.0,43.4826,43.4826,43.3022,43.3432,81315.0
2017-09-12 14:05:00,52.83,52.92,52.83,52.91,22309.0,43.3268,43.4006,43.3268,43.3924,22309.0
2017-09-12 14:10:00,52.91,52.91,52.86,52.88,20527.0,43.3924,43.3924,43.3514,43.3678,20527.0
2017-09-12 14:15:00,52.89,52.89,52.86,52.87,22569.0,43.376,43.376,43.3514,43.3596,22569.0
2017-09-12 14:20:00,52.88,52.97,52.86,52.93,37290.0,43.3678,43.4416,43.3514,43.4088,37290.0
2017-09-12 14:25:00,52.94,52.97,52.92,52.94,23291.0,43.417,43.4416,43.4006,43.417,23291.0
2017-09-12 14:30:00,52.94,52.94,52.88,52.9,28133.0,43.417,43.417,43.3678,43.3842,28133.0
2017-09-12 14:35:00,52.9,52.93,52.88,52.92,27252.0,43.3842,43.4088,43.3678,43.4006,27252.0
2017-09-12 14:40:00,52.93,52.94,52.91,52.94,25514.0,43.4088,43.417,43.3924,43.417,25514.0
2017-09-12 14:45:00,52.94,52.97,52.91,52.91,48743.0,43.417,43.4416,43.3924,43.3924,48743.0
2017-09-12 14:50:00,52.91,52.93,52.88,52.9,35558.0,43.3924,43.4088,43.3678,43.3842,35558.0
2017-09-12 14:55:00,52.9,52.9,52.86,52.88,29188.0,43.3842,43.3842,43.3514,43.3678,29188.0
2017-09-12 15:00:00,52.88,52.88,52.85,52.86,19945.0,43.3678,43.3678,43.3432,43.3514,19945.0
2017-09-12 15:05:00,52.87,52.87,52.82,52.83,28158.0,43.3596,43.3596,43.3186,43.3268,28158.0
2017-09-12 15:10:00,52.82,52.84,52.79,52.83,44620.0,43.3186,43.335,43.294,43.3268,44620.0
2017-09-12 15:15:00,52.83,52.83,52.81,52.83,27838.0,43.3268,43.3268,43.3104,43.3268,27838.0
2017-09-12 15:20:00,52.83,52.86,52.82,52.86,40740.0,43.3268,43.3514,43.3186,43.3514,40740.0
2017-09-12 15:25:00,52.86,52.86,52.84,52.85,34970.0,43.3514,43.3514,43.335,43.3432,34970.0
2017-09-12 15:30:00,52.84,52.86,52.83,52.85,45341.0,43.335,43.3514,43.3268,43.3432,45341.0
2017-09-12 15:35:00,52.86,52.86,52.84,52.85,45555.0,43.3514,43.3514,43.335,43.3432,45555.0
2017-09-12 15:40:00,52.85,52.85,52.79,52.79,48573.0,43.3432,43.3432,43.294,43.294,48573.0
2017-09-12 15:45:00,52.8,52.82,52.78,52.81,67735.0,43.3022,43.3186,43.2858,43.3104,67735.0
2017-09-12 15:50:00,52.82,52.82,52.8,52.8,54728.0,43.3186,43.3186,43.3022,43.3022,54728.0
2017-09-12 15:55:00,52.81,52.87,52.8,52.86,234642.0,43.3104,43.3596,43.3022,43.3514,234642.0
2017-09-13 09:30:00,52.94,53.09,52.85,52.97,49171.0,43.417,43.54,43.3432,43.4416,49171.0
2017-09-13 09:35:00,52.97,53.16,52.97,53.13,14704.0,43.4416,43.5974,43.4416,43.5728,14704.0
2017-09-13 09:40:00,53.13,53.15,53.03,53.05,26664.0,43.5728,43.5892,43.4908,43.5072,26664.0
2017-09-13 09:45:00,53.06,53.13,53.02,53.02,19971.0,43.5154,43.5728,43.4826,43.4826,19971.0
2017-09-13 09:50:00,53.04,53.08,53.01,53.04,21830.0,43.499,43.5318,43.4744,43.499,21830.0
2017-09-13 09:55:00,53.04,53.06,53.01,53.03,15565.0,43.499,43.5154,43.4744,43.4908,15565.0
2017-09-13 10:00:00,53.04,53.12,53.01,53.12,26472.0,43.499,43.5646,43.4744,43.5646,26472.0
2017-09-13 10:05:00,53.12,53.15,53.03,53.08,32827.0,43.5646,43.5892,43.4908,43.5318,32827.0
2017-09-13 10:10:00,53.09,53.12,53.07,53.12,19692.0,43.54,43.5646,43.5236,43.5646,19692.0
2017-09-13 10:15:00,53.12,53.14,53.06,53.09,17735.0,43.5646,43.581,43.5154,43.54,17735.0
2017-09-13 10:20:00,53.08,53.17,53.06,53.15,27374.0,43.5318,43.6056,43.5154,43.5892,27374.0
2017-09-13 10:25:00,53.14,53.17,53.12,53.13,10584.0,43.581,43.6056,43.5646,43.5728,10584.0
2017-09-13 10:30:00,53.13,53.19,53.12,53.15,27500.0,43.5728,43.622,43.5646,43.5892,27500.0
2017-09-13 10:35:00,53.14,53.15,53.1,53.14,16727.0,43.581,43.5892,43.5482,43.581,16727.0
2017-09-13 10:40:00,53.14,53.19,53.13,53.18,24214.0,43.581,43.622,43.5728,43.6138,24214.0
2017-09-13 10:45:00,53.18,53.2,53.17,53.2,22407.0,43.6138,43.6302,43.6056,43.6302,22407.0
2017-09-13 10:50:00,53.19,53.3,53.19,53.2,60098.0,43.622,43.7122,43.622,43.6302,60098.0
2017-09-13 10:55:00,53.2,53.22,53.19,53.2,21575.0,43.6302,43.6466,43.622,43.6302,21575.0
2017-09-13 11:00:00,53.2,53.27,53.2,53.23,79193.0,43.6302,43.6876,43.6302,43.6548,79193.0
2017-09-13 11:05:00,53.25,53.27,53.17,53.18,59322.0,43.6712,43.6876,43.6056,43.6138,59322.0
2017-09-13 11:10:00,53.19,53.2,53.15,53.17,24358.0,43.622,43.6302,43.5892,43.6056,24358.0
2017-09-13 11:15:00,53.18,53.28,53.17,53.28,14686.0,43.6138,43.6958,43.6056,43.6958,14686.0
2017-09-13 11:20:00,53.28,53.29,53.22,53.22,13051.0,43.6958,43.704,43.6466,43.6466,13051.0
2017-09-13 11:25:00,53.22,53.25,53.22,53.25,14273.0,43.6466,43.6712,43.6466,43.6712,14273.0
2017-09-13 11:30:00,53.25,53.36,53.25,53.34,19704.0,43.6712,43.7615,43.6712,43.7451,19704.0
2017-09-13 11:35:00,53.35,53.36,53.29,53.33,25052.0,43.7533,43.7615,43.704,43.7369,25052.0
2017-09-13 11:40:00,53.33,53.34,53.31,53.33,13557.0,43.7369,43.7451,43.7204,43.7369,13557.0
2017-09-13 11:45:00,53.34,53.37,53.33,53.37,9494.0,43.7451,43.7697,43.7369,43.7697,9494.0
2017-09-13 11:50:00,53.37,53.45,53.37,53.45,27441.0,43.7697,43.8353,43.7697,43.8353,27441.0
2017-09-13 11:55:00,53.45,53.5,53.45,53.5,30410.0,43.8353,43.8763,43.8353,43.8763,30410.0
2017-09-13 12:00:00,53.5,53.5,53.46,53.48,15605.0,43.8763,43.8763,43.8435,43.8599,15605.0
2017-09-13 12:05:00,53.49,53.52,53.48,53.51,13019.0,43.8681,43.8927,43.8599,43.8845,13019.0
2017-09-13 12:10:00,53.52,53.53,53.45,53.52,20979.0,43.8927,43.9009,43.8353,43.8927,20979.0
2017-09-13 12:15:00,53.53,53.59,53.52,53.59,27314.0,43.9009,43.9501,43.8927,43.9501,27314.0
2017-09-13 12:20:00,53.59,53.6,53.57,53.58,18397.0,43.9501,43.9583,43.9337,43.9419,18397.0
2017-09-13 12:25:00,53.57,53.58,53.54,53.54,8947.0,43.9337,43.9419,43.9091,43.9091,8947.0
2017-09-13 12:30:00,53.55,53.56,53.52,53.54,8491.0,43.9173,43.9255,43.8927,43.9091,8491.0
2017-09-13 12:35:00,53.54,53.57,53.52,53.57,7626.0,43.9091,43.9337,43.8927,43.9337,7626.0
2017-09-13 12:40:00,53.58,53.65,53.57,53.64,19552.0,43.9419,43.9993,43.9337,43.9911,19552.0
2017-09-13 12:45:00,53.64,53.69,53.61,53.69,82563.0,43.9911,44.0321,43.9665,44.0321,82563.0
2017-09-13 12:50:00,53.7,53.71,53.65,53.7,15409.0,44.0403,44.0485,43.9993,44.0403,15409.0
2017-09-13 12:55:00,53.7,53.72,53.68,53.72,13089.0,44.0403,44.0567,44.0239,44.0567,13089.0
2017-09-13 13:00:00,53.72,53.72,53.62,53.7,26138.0,44.0567,44.0567,43.9747,44.0403,26138.0
2017-09-13 13:05:00,53.7,53.73,53.69,53.73,14387.0,44.0403,44.0649,44.0321,44.0649,14387.0
2017-09-13 13:10:00,53.73,53.77,53.71,53.75,19171.0,44.0649,44.0977,44.0485,44.0813,19171.0
2017-09-13 13:15:00,53.76,53.8,53.74,53.79,19660.0,44.0895,44.1223,44.0731,44.1141,19660.0
2017-09-13 13:20:00,53.79,53.79,53.76,53.79,12979.0,44.1141,44.1141,44.0895,44.1141,12979.0
2017-09-13 13:25:00,53.79,53.82,53.78,53.79,18899.0,44.1141,44.1387,44.1059,44.1141,18899.0
2017-09-13 13:30:00,53.79,53.8,53.74,53.75,21954.0,44.1141,44.1223,44.0731,44.0813,21954.0
2017-09-13 13:35:00,53.75,53.78,53.74,53.76,9899.0,44.0813,44.1059,44.0731,44.0895,9899.0
2017-09-13 13:40:00,53.76,53.76,53.74,53.76,6965.0,44.0895,44.0895,44.0731,44.0895,6965.0
2017-09-13 13:45:00,53.76,53.79,53.76,53.79,12270.0,44.0895,44.1141,44.0895,44.1141,12270.0
2017-09-13 13:50:00,53.79,53.79,53.74,53.76,12661.0,44.1141,44.1141,44.0731,44.0895,12661.0
2017-09-13 13:55:00,53.76,53.79,53.75,53.77,14243.0,44.0895,44.1141,44.0813,44.0977,14243.0
2017-09-13 14:00:00,53.77,53.77,53.72,53.75,9097.0,44.0977,44.0977,44.0567,44.0813,9097.0
2017-09-13 14:05:00,53.75,53.78,53.72,53.77,18314.0,44.0813,44.1059,44.0567,44.0977,18314.0
2017-09-13 14:10:00,53.77,53.79,53.75,53.76,16453.0,44.0977,44.1141,44.0813,44.0895,16453.0
2017-09-13 14:15:00,53.76,53.77,53.72,53.73,13551.0,44.0895,44.0977,44.0567,44.0649,13551.0
2017-09-13 14:20:00,53.73,53.74,53.69,53.71,13116.0,44.0649,44.0731,44.0321,44.0485,13116.0
2017-09-13 14:25:00,53.7,53.72,53.67,53.7,20543.0,44.0403,44.0567,44.0157,44.0403,20543.0
2017-09-13 14:30:00,53.7,53.72,53.7,53.7,7835.0,44.0403,44.0567,44.0403,44.0403,7835.0
2017-09-13 14:35:00,53.71,53.74,53.7,53.74,23809.0,44.0485,44.0731,44.0403,44.0731,23809.0
2017-09-13 14:40:00,53.73,53.76,53.73,53.74,17614.0,44.0649,44.0895,44.0649,44.0731,17614.0
2017-09-13 14:45:00,53.74,53.76,53.72,53.76,25311.0,44.0731,44.0895,44.0567,44.0895,25311.0
2017-09-13 14:50:00,53.76,53.76,53.7,53.71,30394.0,44.0895,44.0895,44.0403,44.0485,30394.0
2017-09-13 14:55:00,53.72,53.73,53.71,53.72,12741.0,44.0567,44.0649,44.0485,44.0567,12741.0
2017-09-13 15:00:00,53.73,53.73,53.66,53.66,20712.0,44.0649,44.0649,44.0075,44.0075,20712.0
2017-09-13 15:05:00,53.66,53.67,53.61,53.63,35146.0,44.0075,44.0157,43.9665,43.9829,35146.0
2017-09-13 15:10:00,53.62,53.65,53.61,53.63,130504.0,43.9747,43.9993,43.9665,43.9829,130504.0
2017-09-13 15:15:00,53.64,53.65,53.6,53.61,34293.0,43.9911,43.9993,43.9583,43.9665,34293.0
2017-09-13 15:20:00,53.61,53.64,53.57,53.57,23367.0,43.9665,43.9911,43.9337,43.9337,23367.0
2017-09-13 15:25:00,53.58,53.6,53.56,53.59,26228.0,43.9419,43.9583,43.9255,43.9501,26228.0
2017-09-13 15:30:00,53.6,53.61,53.59,53.61,41703.0,43.9583,43.9665,43.9501,43.9665,41703.0
2017-09-13 15:35:00,53.61,53.61,53.58,53.59,29969.0,43.9665,43.9665,43.9419,43.9501,29969.0
2017-09-13 15:40:00,53.6,53.6,53.53,53.53,32664.0,43.9583,43.9583,43.9009,43.9009,32664.0
2017-09-13 15:45:00,53.54,53.58,53.51,53.51,75187.0,43.9091,43.9419,43.8845,43.8845,75187.0
2017-09-13 15:50:00,53.52,53.53,53.47,53.51,107393.0,43.8927,43.9009,43.8517,43.8845,107393.0
2017-09-13 15:55:00,53.5,53.51,53.45,53.5,147975.0,43.8763,43.8845,43.8353,43.8763,147975.0
2017-09-14 09:30:00,53.33,53.42,53.24,53.25,17083.0,43.7369,43.8107,43.663,43.6712,17083.0
2017-09-14 09:35:00,53.25,53.32,53.09,53.09,32853.0,43.6712,43.7286,43.54,43.54,32853.0
2017-09-14 09:40:00,53.06,53.09,52.73,52.73,178462.0,43.5154,43.54,43.2448,43.2448,178462.0
2017-09-14 09:45:00,52.73,52.77,52.57,52.65,142203.0,43.2448,43.2776,43.1136,43.1792,142203.0
2017-09-14 09:50:00,52.66,52.68,52.39,52.46,136036.0,43.1874,43.2038,42.9659,43.0233,136036.0
2017-09-14 09:55:00,52.46,52.49,52.18,52.26,251416.0,43.0233,43.048,42.7937,42.8593,251416.0
2017-09-14 10:00:00,52.27,52.48,52.26,52.47,83614.0,42.8675,43.0398,42.8593,43.0315,83614.0
2017-09-14 10:05:00,52.47,52.61,52.45,52.46,93223.0,43.0315,43.1464,43.0151,43.0233,93223.0
2017-09-14 10:10:00,52.46,52.47,52.32,52.34,41630.0,43.0233,43.0315,42.9085,42.9249,41630.0
2017-09-14 10:15:00,52.35,52.54,52.34,52.53,22297.0,42.9331,43.089,42.9249,43.0808,22297.0
2017-09-14 10:20:00,52.54,52.63,52.54,52.62,25394.0,43.089,43.1628,43.089,43.1546,25394.0
2017-09-14 10:25:00,52.61,52.65,52.57,52.58,23323.0,43.1464,43.1792,43.1136,43.1218,23323.0
2017-09-14 10:30:00,52.58,52.59,52.51,52.59,20544.0,43.1218,43.13,43.0644,43.13,20544.0
2017-09-14 10:35:00,52.59,52.64,52.57,52.6,19856.0,43.13,43.171,43.1136,43.1382,19856.0
2017-09-14 10:40:00,52.6,52.61,52.46,52.53,28135.0,43.1382,43.1464,43.0233,43.0808,28135.0
2017-09-14 10:45:00,52.53,52.53,52.38,52.42,24889.0,43.0808,43.0808,42.9577,42.9905,24889.0
2017-09-14 10:50:00,52.42,52.48,52.39,52.4,21826.0,42.9905,43.0398,42.9659,42.9741,21826.0
2017-09-14 10:55:00,52.41,52.59,52.34,52.53,123466.0,42.9823,43.13,42.9249,43.0808,123466.0
2017-09-14 11:00:00,52.53,52.66,52.52,52.53,60162.0,43.0808,43.1874,43.0726,43.0808,60162.0
2017-09-14 11:05:00,52.52,52.73,52.51,52.72,31551.0,43.0726,43.2448,43.0644,43.2366,31551.0
2017-09-14 11:10:00,52.73,52.9,52.72,52.9,44595.0,43.2448,43.3842,43.2366,43.3842,44595.0
2017-09-14 11:15:00,52.91,52.95,52.85,52.88,44777.0,43.3924,43.4252,43.3432,43.3678,44777.0
2017-09-14 11:20:00,52.88,52.96,52.88,52.93,42445.0,43.3678,43.4334,43.3678,43.4088,42445.0
2017-09-14 11:25:00,52.93,52.95,52.86,52.92,38061.0,43.4088,43.4252,43.3514,43.4006,38061.0
2017-09-14 11:30:00,52.92,52.93,52.89,52.9,18228.0,43.4006,43.4088,43.376,43.3842,18228.0
2017-09-14 11:35:00,52.91,52.95,52.87,52.94,39122.0,43.3924,43.4252,43.3596,43.417,39122.0
2017-09-14 11:40:00,52.94,53.0,52.93,52.98,31441.0,43.417,43.4662,43.4088,43.4498,31441.0
2017-09-14 11:45:00,52.98,52.98,52.95,52.97,24125.0,43.4498,43.4498,43.4252,43.4416,24125.0
2017-09-14 11:50:00,52.97,52.97,52.94,52.96,17664.0,43.4416,43.4416,43.417,43.4334,17664.0
2017-09-14 11:55:00,52.95,53.0,52.91,53.0,36843.0,43.4252,43.4662,43.3924,43.4662,36843.0
2017-09-14 12:00:00,53.0,53.01,52.9,52.91,40174.0,43.4662,43.4744,43.3842,43.3924,40174.0
2017-09-14 12:05:00,52.91,52.95,52.9,52.95,26098.0,43.3924,43.4252,43.3842,43.4252,26098.0
2017-09-14 12:10:00,52.95,52.95,52.88,52.91,37455.0,43.4252,43.4252,43.3678,43.3924,37455.0
2017-09-14 12:15:00,52.91,53.0,52.9,52.98,25376.0,43.3924,43.4662,43.3842,43.4498,25376.0
2017-09-14 12:20:00,52.98,52.98,52.94,52.96,12047.0,43.4498,43.4498,43.417,43.4334,12047.0
2017-09-14 12:25:00,52.96,52.96,52.88,52.92,24208.0,43.4334,43.4334,43.3678,43.4006,24208.0
2017-09-14 12:30:00,52.91,52.94,52.86,52.88,15149.0,43.3924,43.417,43.3514,43.3678,15149.0
2017-09-14 12:35:00,52.88,52.88,52.85,52.85,16040.0,43.3678,43.3678,43.3432,43.3432,16040.0
2017-09-14 12:40:00,52.85,52.89,52.81,52.86,23606.0,43.3432,43.376,43.3104,43.3514,23606.0
2017-09-14 12:45:00,52.85,52.85,52.81,52.81,11692.0,43.3432,43.3432,43.3104,43.3104,11692.0
2017-09-14 12:50:00,52.81,52.82,52.76,52.79,19589.0,43.3104,43.3186,43.2694,43.294,19589.0
2017-09-14 12:55:00,52.78,52.78,52.74,52.76,22238.0,43.2858,43.2858,43.253,43.2694,22238.0
2017-09-14 13:00:00,52.77,52.81,52.77,52.8,14977.0,43.2776,43.3104,43.2776,43.3022,14977.0
2017-09-14 13:05:00,52.8,52.8,52.75,52.75,35508.0,43.3022,43.3022,43.2612,43.2612,35508.0
2017-09-14 13:10:00,52.75,52.77,52.75,52.76,24079.0,43.2612,43.2776,43.2612,43.2694,24079.0
2017-09-14 13:15:00,52.76,52.78,52.75,52.77,12634.0,43.2694,43.2858,43.2612,43.2776,12634.0
2017-09-14 13:20:00,52.78,52.82,52.77,52.78,26342.0,43.2858,43.3186,43.2776,43.2858,26342.0
2017-09-14 13:25:00,52.78,52.84,52.78,52.84,18217.0,43.2858,43.335,43.2858,43.335,18217.0
2017-09-14 13:30:00,52.84,52.87,52.83,52.86,6161.0,43.335,43.3596,43.3268,43.3514,6161.0
2017-09-14 13:35:00,52.86,52.86,52.82,52.83,10060.0,43.3514,43.3514,43.3186,43.3268,10060.0
2017-09-14 13:40:00,52.83,52.85,52.81,52.83,9512.0,43.3268,43.3432,43.3104,43.3268,9512.0
2017-09-14 13:45:00,52.82,52.83,52.81,52.82,8367.0,43.3186,43.3268,43.3104,43.3186,8367.0
2017-09-14 13:50:00,52.82,52.82,52.8,52.81,10094.0,43.3186,43.3186,43.3022,43.3104,10094.0
2017-09-14 13:55:00,52.8,52.86,52.8,52.83,30597.0,43.3022,43.3514,43.3022,43.3268,30597.0
2017-09-14 14:00:00,52.83,52.92,52.82,52.91,17906.0,43.3268,43.4006,43.3186,43.3924,17906.0
2017-09-14 14:05:00,52.91,52.93,52.9,52.91,14899.0,43.3924,43.4088,43.3842,43.3924,14899.0
2017-09-14 14:10:00,52.92,53.01,52.91,53.0,20266.0,43.4006,43.4744,43.3924,43.4662,20266.0
2017-09-14 14:15:00,53.0,53.0,52.97,52.99,8923.0,43.4662,43.4662,43.4416,43.458,8923.0
2017-09-14 14:20:00,52.98,53.06,52.98,53.02,25219.0,43.4498,43.5154,43.4498,43.4826,25219.0
2017-09-14 14:25:00,53.01,53.02,52.99,52.99,7817.0,43.4744,43.4826,43.458,43.458,7817.0
2017-09-14 14:30:00,52.99,53.05,52.98,53.04,21822.0,43.458,43.5072,43.4498,43.499,21822.0
2017-09-14 14:35:00,53.04,53.06,53.03,53.03,11687.0,43.499,43.5154,43.4908,43.4908,11687.0
2017-09-14 14:40:00,53.04,53.07,53.03,53.06,16130.0,43.499,43.5236,43.4908,43.5154,16130.0
2017-09-14 14:45:00,53.07,53.08,53.03,53.03,14288.0,43.5236,43.5318,43.4908,43.4908,14288.0
2017-09-14 14:50:00,53.03,53.03,52.96,52.96,16076.0,43.4908,43.4908,43.4334,43.4334,16076.0
2017-09-14 14:55:00,52.96,52.98,52.95,52.96,14799.0,43.4334,43.4498,43.4252,43.4334,14799.0
2017-09-14 15:00:00,52.96,52.97,52.86,52.86,53796.0,43.4334,43.4416,43.3514,43.3514,53796.0
2017-09-14 15:05:00,52.87,52.87,52.79,52.79,39193.0,43.3596,43.3596,43.294,43.294,39193.0
2017-09-14 15:10:00,52.79,52.81,52.75,52.76,42333.0,43.294,43.3104,43.2612,43.2694,42333.0
2017-09-14 15:15:00,52.75,52.77,52.71,52.77,36650.0,43.2612,43.2776,43.2284,43.2776,36650.0
2017-09-14 15:20:00,52.77,52.81,52.75,52.8,32190.0,43.2776,43.3104,43.2612,43.3022,32190.0
2017-09-14 15:25:00,52.8,52.81,52.78,52.79,19626.0,43.3022,43.3104,43.2858,43.294,19626.0
2017-09-14 15:30:00,52.79,52.8,52.76,52.76,58445.0,43.294,43.3022,43.2694,43.2694,58445.0
2017-09-14 15:35:00,52.77,52.79,52.73,52.79,59135.0,43.2776,43.294,43.2448,43.294,59135.0
2017-09-14 15:40:00,52.79,52.84,52.78,52.84,36807.0,43.294,43.335,43.2858,43.335,36807.0
2017-09-14 15:45:00,52.84,52.87,52.84,52.86,55233.0,43.335,43.3596,43.335,43.3514,55233.0
2017-09-14 15:50:00,52.87,52.87,52.68,52.69,139166.0,43.3596,43.3596,43.2038,43.212,139166.0
2017-09-14 15:55:00,52.69,52.71,52.6,52.68,275181.0,43.212,43.2284,43.1382,43.2038,275181.0
2017-09-15 09:30:00,52.77,52.78,52.61,52.7,498377.0,43.2776,43.2858,43.1464,43.2202,498377.0
2017-09-15 09:35:00,52.69,52.75,52.66,52.71,18347.0,43.212,43.2612,43.1874,43.2284,18347.0
2017-09-15 09:40:00,52.72,52.74,52.68,52.72,33510.0,43.2366,43.253,43.2038,43.2366,33510.0
2017-09-15 09:45:00,52.73,53.05,52.71,53.05,35474.0,43.2448,43.5072,43.2284,43.5072,35474.0
2017-09-15 09:50:00,53.05,53.14,53.03,53.1,21158.0,43.5072,43.581,43.4908,43.5482,21158.0
2017-09-15 09:55:00,53.1,53.15,52.98,53.0,24064.0,43.5482,43.5892,43.4498,43.4662,24064.0
2017-09-15 10:00:00,52.99,53.03,52.98,53.0,17255.0,43.458,43.4908,43.4498,43.4662,17255.0
2017-09-15 10:05:00,53.01,53.03,52.92,52.93,15688.0,43.4744,43.4908,43.4006,43.4088,15688.0
2017-09-15 10:10:00,52.94,52.98,52.91,52.97,19155.0,43.417,43.4498,43.3924,43.4416,19155.0
2017-09-15 10:15:00,52.97,53.04,52.94,53.0,18495.0,43.4416,43.499,43.417,43.4662,18495.0
2017-09-15 10:20:00,52.99,53.04,52.97,53.01,17944.0,43.458,43.499,43.4416,43.4744,17944.0
2017-09-15 10:25:00,53.02,53.07,53.01,53.03,20226.0,43.4826,43.5236,43.4744,43.4908,20226.0
2017-09-15 10:30:00,53.04,53.11,53.04,53.11,21276.0,43.499,43.5564,43.499,43.5564,21276.0
2017-09-15 10:35:00,53.11,53.15,53.1,53.1,24452.0,43.5564,43.5892,43.5482,43.5482,24452.0
2017-09-15 10:40:00,53.1,53.11,52.91,52.97,51317.0,43.5482,43.5564,43.3924,43.4416,51317.0
2017-09-15 10:45:00,52.98,53.05,52.95,53.04,11438.0,43.4498,43.5072,43.4252,43.499,11438.0
2017-09-15 10:50:00,53.04,53.04,52.95,52.96,17802.0,43.499,43.499,43.4252,43.4334,17802.0
2017-09-15 10:55:00,52.95,52.95,52.92,52.93,15713.0,43.4252,43.4252,43.4006,43.4088,15713.0
2017-09-15 11:00:00,52.92,52.98,52.91,52.98,14974.0,43.4006,43.4498,43.3924,43.4498,14974.0
2017-09-15 11:05:00,52.99,53.0,52.96,52.98,17466.0,43.458,43.4662,43.4334,43.4498,17466.0
2017-09-15 11:10:00,52.99,53.02,52.99,53.02,16897.0,43.458,43.4826,43.458,43.4826,16897.0
2017-09-15 11:15:00,53.02,53.06,53.02,53.05,11703.0,43.4826,43.5154,43.4826,43.5072,11703.0
2017-09-15 11:20:00,53.05,53.07,53.0,53.05,17107.0,43.5072,43.5236,43.4662,43.5072,17107.0
2017-09-15 11:25:00,53.05,53.08,53.04,53.04,16246.0,43.5072,43.5318,43.499,43.499,16246.0
2017-09-15 11:30:00,53.04,53.07,53.03,53.04,11956.0,43.499,43.5236,43.4908,43.499,11956.0
2017-09-15 11:35:00,53.05,53.06,53.02,53.03,15122.0,43.5072,43.5154,43.4826,43.4908,15122.0
2017-09-15 11:40:00,53.04,53.07,53.04,53.06,13129.0,43.499,43.5236,43.499,43.5154,13129.0
2017-09-15 11:45:00,53.07,53.15,53.07,53.14,28949.0,43.5236,43.5892,43.5236,43.581,28949.0
2017-09-15 11:50:00,53.15,53.23,53.14,53.22,18949.0,43.5892,43.6548,43.581,43.6466,18949.0
2017-09-15 11:55:00,53.23,53.24,53.21,53.23,21224.0,43.6548,43.663,43.6384,43.6548,21224.0
2017-09-15 12:00:00,53.23,53.29,53.21,53.29,16364.0,43.6548,43.704,43.6384,43.704,16364.0
2017-09-15 12:05:00,53.29,53.29,53.26,53.29,16881.0,43.704,43.704,43.6794,43.704,16881.0
2017-09-15 12:10:00,53.29,53.34,53.26,53.34,20361.0,43.704,43.7451,43.6794,43.7451,20361.0
2017-09-15 12:15:00,53.34,53.36,53.32,53.36,20737.0,43.7451,43.7615,43.7286,43.7615,20737.0
2017-09-15 12:20:00,53.36,53.36,53.28,53.29,18591.0,43.7615,43.7615,43.6958,43.704,18591.0
2017-09-15 12:25:00,53.3,53.34,53.3,53.34,16740.0,43.7122,43.7451,43.7122,43.7451,16740.0
2017-09-15 12:30:00,53.33,53.34,53.31,53.31,18013.0,43.7369,43.7451,43.7204,43.7204,18013.0
2017-09-15 12:35:00,53.3,53.32,53.3,53.31,7714.0,43.7122,43.7286,43.7122,43.7204,7714.0
2017-09-15 12:40:00,53.31,53.34,53.28,53.3,13413.0,43.7204,43.7451,43.6958,43.7122,13413.0
2017-09-15 12:45:00,53.3,53.32,53.28,53.29,13879.0,43.7122,43.7286,43.6958,43.704,13879.0
2017-09-15 12:50:00,53.29,53.29,53.23,53.25,18292.0,43.704,43.704,43.6548,43.6712,18292.0
2017-09-15 12:55:00,53.25,53.29,53.25,53.27,12532.0,43.6712,43.704,43.6712,43.6876,12532.0
2017-09-15 13:00:00,53.27,53.32,53.27,53.32,8911.0,43.6876,43.7286,43.6876,43.7286,8911.0
2017-09-15 13:05:00,53.32,53.32,53.29,53.3,10219.0,43.7286,43.7286,43.704,43.7122,10219.0
2017-09-15 13:10:00,53.3,53.31,53.27,53.29,10596.0,43.7122,43.7204,43.6876,43.704,10596.0
2017-09-15 13:15:00,53.29,53.31,53.28,53.29,15114.0,43.704,43.7204,43.6958,43.704,15114.0
2017-09-15 13:20:00,53.29,53.32,53.27,53.31,36167.0,43.704,43.7286,43.6876,43.7204,36167.0
2017-09-15 13:25:00,53.31,53.33,53.3,53.31,10908.0,43.7204,43.7369,43.7122,43.7204,10908.0
2017-09-15 13:30:00,53.32,53.33,53.31,53.33,7140.0,43.7286,43.7369,43.7204,43.7369,7140.0
2017-09-15 13:35:00,53.32,53.34,53.32,53.33,12127.0,43.7286,43.7451,43.7286,43.7369,12127.0
2017-09-15 13:40:00,53.32,53.34,53.32,53.32,25700.0,43.7286,43.7451,43.7286,43.7286,25700.0
2017-09-15 13:45:00,53.33,53.38,53.33,53.35,24800.0,43.7369,43.7779,43.7369,43.7533,24800.0
2017-09-15 13:50:00,53.35,53.35,53.34,53.35,3633.0,43.7533,43.7533,43.7451,43.7533,3633.0
2017-09-15 13:55:00,53.35,53.36,53.31,53.33,49034.0,43.7533,43.7615,43.7204,43.7369,49034.0
2017-09-15 14:00:00,53.33,53.37,53.33,53.37,118475.0,43.7369,43.7697,43.7369,43.7697,118475.0
2017-09-15 14:05:00,53.36,53.38,53.36,53.37,41185.0,43.7615,43.7779,43.7615,43.7697,41185.0
2017-09-15 14:10:00,53.37,53.37,53.34,53.35,16360.0,43.7697,43.7697,43.7451,43.7533,16360.0
2017-09-15 14:15:00,53.34,53.39,53.33,53.39,99714.0,43.7451,43.7861,43.7369,43.7861,99714.0
2017-09-15 14:20:00,53.38,53.39,53.37,53.38,8484.0,43.7779,43.7861,43.7697,43.7779,8484.0
2017-09-15 14:25:00,53.38,53.42,53.38,53.41,15826.0,43.7779,43.8107,43.7779,43.8025,15826.0
2017-09-15 14:30:00,53.41,53.51,53.41,53.5,52675.0,43.8025,43.8845,43.8025,43.8763,52675.0
2017-09-15 14:35:00,53.5,53.52,53.47,53.52,25614.0,43.8763,43.8927,43.8517,43.8927,25614.0
2017-09-15 14:40:00,53.52,53.58,53.5,53.56,63875.0,43.8927,43.9419,43.8763,43.9255,63875.0
2017-09-15 14:45:00,53.56,53.63,53.52,53.6,38194.0,43.9255,43.9829,43.8927,43.9583,38194.0
2017-09-15 14:50:00,53.6,53.64,53.58,53.59,34753.0,43.9583,43.9911,43.9419,43.9501,34753.0
2017-09-15 14:55:00,53.6,53.61,53.53,53.55,35596.0,43.9583,43.9665,43.9009,43.9173,35596.0
2017-09-15 15:00:00,53.54,53.55,53.5,53.55,56786.0,43.9091,43.9173,43.8763,43.9173,56786.0
2017-09-15 15:05:00,53.55,53.55,53.49,53.5,37242.0,43.9173,43.9173,43.8681,43.8763,37242.0
2017-09-15 15:10:00,53.5,53.5,53.48,53.48,16638.0,43.8763,43.8763,43.8599,43.8599,16638.0
2017-09-15 15:15:00,53.48,53.5,53.47,53.5,37775.0,43.8599,43.8763,43.8517,43.8763,37775.0
2017-09-15 15:20:00,53.5,53.52,53.49,53.52,33497.0,43.8763,43.8927,43.8681,43.8927,33497.0
2017-09-15 15:25:00,53.52,53.52,53.51,53.52,17050.0,43.8927,43.8927,43.8845,43.8927,17050.0
2017-09-15 15:30:00,53.51,53.56,53.51,53.55,43302.0,43.8845,43.9255,43.8845,43.9173,43302.0
2017-09-15 15:35:00,53.56,53.57,53.54,53.56,52452.0,43.9255,43.9337,43.9091,43.9255,52452.0
2017-09-15 15:40:00,53.57,53.57,53.55,53.55,36514.0,43.9337,43.9337,43.9173,43.9173,36514.0
2017-09-15 15:45:00,53.55,53.56,53.54,53.55,99694.0,43.9173,43.9255,43.9091,43.9173,99694.0
2017-09-15 15:50:00,53.55,53.56,53.47,53.53,147149.0,43.9173,43.9255,43.8517,43.9009,147149.0
2017-09-15 15:55:00,53.53,53.66,53.52,53.65,351482.0,43.9009,44.0075,43.8927,43.9993,351482.0
2017-09-18 09:30:00,53.55,53.8,53.5,53.72,32679.0,43.9173,44.1223,43.8763,44.0567,32679.0
2017-09-18 09:35:00,53.7,53.97,53.69,53.93,23714.0,44.0403,44.2617,44.0321,44.2289,23714.0
2017-09-18 09:40:00,53.93,53.98,53.76,53.76,60388.0,44.2289,44.2699,44.0895,44.0895,60388.0
2017-09-18 09:45:00,53.77,53.88,53.72,53.88,30432.0,44.0977,44.1879,44.0567,44.1879,30432.0
2017-09-18 09:50:00,53.87,53.93,53.86,53.91,21360.0,44.1797,44.2289,44.1715,44.2125,21360.0
2017-09-18 09:55:00,53.91,53.94,53.89,53.93,23657.0,44.2125,44.2371,44.1961,44.2289,23657.0
2017-09-18 10:00:00,53.91,53.92,53.86,53.86,49669.0,44.2125,44.2207,44.1715,44.1715,49669.0
2017-09-18 10:05:00,53.87,53.9,53.85,53.88,56559.0,44.1797,44.2043,44.1633,44.1879,56559.0
2017-09-18 10:10:00,53.89,53.91,53.86,53.91,44405.0,44.1961,44.2125,44.1715,44.2125,44405.0
2017-09-18 10:15:00,53.9,53.91,53.73,53.73,25029.0,44.2043,44.2125,44.0649,44.0649,25029.0
2017-09-18 10:20:00,53.73,53.76,53.69,53.7,18390.0,44.0649,44.0895,44.0321,44.0403,18390.0
2017-09-18 10:25:00,53.69,53.76,53.68,53.76,13911.0,44.0321,44.0895,44.0239,44.0895,13911.0
2017-09-18 10:30:00,53.76,53.81,53.73,53.73,16283.0,44.0895,44.1305,44.0649,44.0649,16283.0
2017-09-18 10:35:00,53.73,53.74,53.65,53.66,28524.0,44.0649,44.0731,43.9993,44.0075,28524.0
2017-09-18 10:40:00,53.66,53.71,53.65,53.65,14556.0,44.0075,44.0485,43.9993,43.9993,14556.0
2017-09-18 10:45:00,53.66,53.69,53.64,53.68,11146.0,44.0075,44.0321,43.9911,44.0239,11146.0
2017-09-18 10:50:00,53.7,53.77,53.7,53.71,54459.0,44.0403,44.0977,44.0403,44.0485,54459.0
2017-09-18 10:55:00,53.71,53.73,53.69,53.72,15140.0,44.0485,44.0649,44.0321,44.0567,15140.0
2017-09-18 11:00:00,53.72,53.75,53.65,53.73,39292.0,44.0567,44.0813,43.9993,44.0649,39292.0
2017-09-18 11:05:00,53.72,53.75,53.68,53.71,27519.0,44.0567,44.0813,44.0239,44.0485,27519.0
2017-09-18 11:10:00,53.7,53.7,53.62,53.63,22976.0,44.0403,44.0403,43.9747,43.9829,22976.0
2017-09-18 11:15:00,53.64,53.69,53.62,53.69,14165.0,43.9911,44.0321,43.9747,44.0321,14165.0
2017-09-18 11:20:00,53.69,53.72,53.67,53.71,29560.0,44.0321,44.0567,44.0157,44.0485,29560.0
2017-09-18 11:25:00,53.7,53.74,53.7,53.72,11891.0,44.0403,44.0731,44.0403,44.0567,11891.0
2017-09-18 11:30:00,53.72,53.72,53.68,53.7,16064.0,44.0567,44.0567,44.0239,44.0403,16064.0
2017-09-18 11:35:00,53.7,53.71,53.57,53.57,75311.0,44.0403,44.0485,43.9337,43.9337,75311.0
2017-09-18 11:40:00,53.58,53.59,53.44,53.48,71041.0,43.9419,43.9501,43.8271,43.8599,71041.0
2017-09-18 11:45:00,53.47,53.56,53.42,53.54,41285.0,43.8517,43.9255,43.8107,43.9091,41285.0
2017-09-18 11:50:00,53.53,53.57,53.53,53.55,34290.0,43.9009,43.9337,43.9009,43.9173,34290.0
2017-09-18 11:55:00,53.55,53.62,53.55,53.62,12148.0,43.9173,43.9747,43.9173,43.9747,12148.0
2017-09-18 12:00:00,53.62,53.63,53.6,53.6,11641.0,43.9747,43.9829,43.9583,43.9583,11641.0
2017-09-18 12:05:00,53.6,53.62,53.59,53.6,18334.0,43.9583,43.9747,43.9501,43.9583,18334.0
2017-09-18 12:10:00,53.6,53.66,53.6,53.65,26669.0,43.9583,44.0075,43.9583,43.9993,26669.0
2017-09-18 12:15:00,53.65,53.69,53.64,53.69,11739.0,43.9993,44.0321,43.9911,44.0321,11739.0
2017-09-18 12:20:00,53.68,53.68,53.63,53.66,9592.0,44.0239,44.0239,43.9829,44.0075,9592.0
2017-09-18 12:25:00,53.66,53.68,53.65,53.67,8160.0,44.0075,44.0239,43.9993,44.0157,8160.0
2017-09-18 12:30:00,53.68,53.68,53.64,53.65,18414.0,44.0239,44.0239,43.9911,43.9993,18414.0
2017-09-18 12:35:00,53.65,53.67,53.64,53.66,9500.0,43.9993,44.0157,43.9911,44.0075,9500.0
2017-09-18 12:40:00,53.66,53.7,53.65,53.7,7807.0,44.0075,44.0403,43.9993,44.0403,7807.0
2017-09-18 12:45:00,53.7,53.71,53.65,53.67,23291.0,44.0403,44.0485,43.9993,44.0157,23291.0
2017-09-18 12:50:00,53.67,53.68,53.64,53.65,10753.0,44.0157,44.0239,43.9911,43.9993,10753.0
2017-09-18 12:55:00,53.64,53.65,53.62,53.62,13084.0,43.9911,43.9993,43.9747,43.9747,13084.0
2017-09-18 13:00:00,53.63,53.64,53.62,53.63,1823.0,43.9829,43.9911,43.9747,43.9829,1823.0
2017-09-18 13:05:00,53.63,53.66,53.62,53.65,10987.0,43.9829,44.0075,43.9747,43.9993,10987.0
2017-09-18 13:10:00,53.64,53.67,53.64,53.66,11178.0,43.9911,44.0157,43.9911,44.0075,11178.0
2017-09-18 13:15:00,53.67,53.69,53.66,53.68,14608.0,44.0157,44.0321,44.0075,44.0239,14608.0
2017-09-18 13:20:00,53.68,53.68,53.65,53.67,14615.0,44.0239,44.0239,43.9993,44.0157,14615.0
2017-09-18 13:25:00,53.66,53.68,53.66,53.66,5806.0,44.0075,44.0239,44.0075,44.0075,5806.0
2017-09-18 13:30:00,53.65,53.67,53.64,53.64,11636.0,43.9993,44.0157,43.9911,43.9911,11636.0
2017-09-18 13:35:00,53.64,53.65,53.61,53.61,14737.0,43.9911,43.9993,43.9665,43.9665,14737.0
2017-09-18 13:40:00,53.61,53.65,53.61,53.65,10553.0,43.9665,43.9993,43.9665,43.9993,10553.0
2017-09-18 13:45:00,53.64,53.66,53.63,53.65,12354.0,43.9911,44.0075,43.9829,43.9993,12354.0
2017-09-18 13:50:00,53.66,53.67,53.64,53.65,11600.0,44.0075,44.0157,43.9911,43.9993,11600.0
2017-09-18 13:55:00,53.65,53.66,53.64,53.66,14230.0,43.9993,44.0075,43.9911,44.0075,14230.0
2017-09-18 14:00:00,53.66,53.7,53.66,53.68,33012.0,44.0075,44.0403,44.0075,44.0239,33012.0
2017-09-18 14:05:00,53.68,53.71,53.66,53.66,31329.0,44.0239,44.0485,44.0075,44.0075,31329.0
2017-09-18 14:10:00,53.66,53.67,53.62,53.64,24772.0,44.0075,44.0157,43.9747,43.9911,24772.0
2017-09-18 14:15:00,53.64,53.67,53.62,53.65,29379.0,43.9911,44.0157,43.9747,43.9993,29379.0
2017-09-18 14:20:00,53.65,53.69,53.64,53.69,12707.0,43.9993,44.0321,43.9911,44.0321,12707.0
2017-09-18 14:25:00,53.69,53.69,53.65,53.67,37015.0,44.0321,44.0321,43.9993,44.0157,37015.0
2017-09-18 14:30:00,53.68,53.68,53.66,53.68,3587.0,44.0239,44.0239,44.0075,44.0239,3587.0
2017-09-18 14:35:00,53.67,53.69,53.66,53.69,14156.0,44.0157,44.0321,44.0075,44.0321,14156.0
2017-09-18 14:40:00,53.7,53.73,53.69,53.73,22894.0,44.0403,44.0649,44.0321,44.0649,22894.0
2017-09-18 14:45:00,53.72,53.75,53.71,53.73,27372.0,44.0567,44.0813,44.0485,44.0649,27372.0
2017-09-18 14:50:00,53.73,53.75,53.72,53.73,20859.0,44.0649,44.0813,44.0567,44.0649,20859.0
2017-09-18 14:55:00,53.73,53.75,53.73,53.74,15310.0,44.0649,44.0813,44.0649,44.0731,15310.0
2017-09-18 15:00:00,53.75,53.76,53.73,53.75,48251.0,44.0813,44.0895,44.0649,44.0813,48251.0
2017-09-18 15:05:00,53.75,53.75,53.73,53.75,24192.0,44.0813,44.0813,44.0649,44.0813,24192.0
2017-09-18 15:10:00,53.75,53.75,53.74,53.75,17319.0,44.0813,44.0813,44.0731,44.0813,17319.0
2017-09-18 15:15:00,53.75,53.81,53.74,53.81,51708.0,44.0813,44.1305,44.0731,44.1305,51708.0
2017-09-18 15:20:00,53.81,53.88,53.8,53.87,48292.0,44.1305,44.1879,44.1223,44.1797,48292.0
2017-09-18 15:25:00,53.87,53.91,53.87,53.9,81098.0,44.1797,44.2125,44.1797,44.2043,81098.0
2017-09-18 15:30:00,53.9,53.91,53.89,53.9,66745.0,44.2043,44.2125,44.1961,44.2043,66745.0
2017-09-18 15:35:00,53.9,53.91,53.89,53.9,24808.0,44.2043,44.2125,44.1961,44.2043,24808.0
2017-09-18 15:40:00,53.9,53.92,53.8,53.83,47830.0,44.2043,44.2207,44.1223,44.1469,47830.0
2017-09-18 15:45:00,53.83,53.84,53.78,53.8,52159.0,44.1469,44.1551,44.1059,44.1223,52159.0
2017-09-18 15:50:00,53.8,53.86,53.8,53.84,59452.0,44.1223,44.1715,44.1223,44.1551,59452.0
2017-09-18 15:55:00,53.83,53.96,53.82,53.92,239567.0,44.1469,44.2535,44.1387,44.2207,239567.0
2017-09-19 09:30:00,53.91,53.94,53.82,53.91,37308.0,44.2125,44.2371,44.1387,44.2125,37308.0
2017-09-19 09:35:00,53.91,53.94,53.84,53.88,27379.0,44.2125,44.2371,44.1551,44.1879,27379.0
2017-09-19 09:40:00,53.9,53.97,53.88,53.96,36923.0,44.2043,44.2617,44.1879,44.2535,36923.0
2017-09-19 09:45:00,53.97,53.97,53.92,53.94,34823.0,44.2617,44.2617,44.2207,44.2371,34823.0
2017-09-19 09:50:00,53.93,53.95,53.89,53.91,13017.0,44.2289,44.2453,44.1961,44.2125,13017.0
2017-09-19 09:55:00,53.91,53.92,53.87,53.92,10994.0,44.2125,44.2207,44.1797,44.2207,10994.0
2017-09-19 10:00:00,53.92,53.94,53.9,53.94,17872.0,44.2207,44.2371,44.2043,44.2371,17872.0
2017-09-19 10:05:00,53.95,53.97,53.87,53.88,23034.0,44.2453,44.2617,44.1797,44.1879,23034.0
2017-09-19 10:10:00,53.87,53.96,53.87,53.95,14565.0,44.1797,44.2535,44.1797,44.2453,14565.0
2017-09-19 10:15:00,53.95,53.95,53.89,53.92,21149.0,44.2453,44.2453,44.1961,44.2207,21149.0
2017-09-19 10:20:00,53.92,53.97,53.87,53.94,19998.0,44.2207,44.2617,44.1797,44.2371,19998.0
2017-09-19 10:25:00,53.95,54.06,53.95,54.02,115400.0,44.2453,44.3355,44.2453,44.3027,115400.0
2017-09-19 10:30:00,54.02,54.13,54.01,54.12,42889.0,44.3027,44.3929,44.2945,44.3847,42889.0
2017-09-19 10:35:00,54.11,54.16,54.09,54.16,22820.0,44.3765,44.4175,44.3601,44.4175,22820.0
2017-09-19 10:40:00,54.15,54.16,54.09,54.12,25384.0,44.4093,44.4175,44.3601,44.3847,25384.0
2017-09-19 10:45:00,54.12,54.16,54.11,54.11,19182.0,44.3847,44.4175,44.3765,44.3765,19182.0
2017-09-19 10:50:00,54.12,54.18,54.11,54.14,38198.0,44.3847,44.434,44.3765,44.4011,38198.0
2017-09-19 10:55:00,54.13,54.16,54.1,54.14,17071.0,44.3929,44.4175,44.3683,44.4011,17071.0
2017-09-19 11:00:00,54.14,54.16,54.12,54.14,23717.0,44.4011,44.4175,44.3847,44.4011,23717.0
2017-09-19 11:05:00,54.14,54.16,54.12,54.13,17233.0,44.4011,44.4175,44.3847,44.3929,17233.0
2017-09-19 11:10:00,54.13,54.15,54.12,54.13,18875.0,44.3929,44.4093,44.3847,44.3929,18875.0
2017-09-19 11:15:00,54.13,54.14,54.12,54.13,9890.0,44.3929,44.4011,44.3847,44.3929,9890.0
2017-09-19 11:20:00,54.13,54.14,54.04,54.08,22004.0,44.3929,44.4011,44.3191,44.3519,22004.0
2017-09-19 11:25:00,54.08,54.11,54.03,54.11,19369.0,44.3519,44.3765,44.3109,44.3765,19369.0
2017-09-19 11:30:00,54.11,54.13,54.09,54.11,23647.0,44.3765,44.3929,44.3601,44.3765,23647.0
2017-09-19 11:35:00,54.11,54.12,54.08,54.09,12771.0,44.3765,44.3847,44.3519,44.3601,12771.0
2017-09-19 11:40:00,54.09,54.11,54.07,54.1,17150.0,44.3601,44.3765,44.3437,44.3683,17150.0
2017-09-19 11:45:00,54.1,54.12,54.09,54.1,20338.0,44.3683,44.3847,44.3601,44.3683,20338.0
2017-09-19 11:50:00,54.1,54.12,54.09,54.12,14104.0,44.3683,44.3847,44.3601,44.3847,14104.0
2017-09-19 11:55:00,54.11,54.12,54.1,54.12,8547.0,44.3765,44.3847,44.3683,44.3847,8547.0
2017-09-19 12:00:00,54.11,54.13,54.08,54.09,20911.0,44.3765,44.3929,44.3519,44.3601,20911.0
2017-09-19 12:05:00,54.09,54.11,54.08,54.1,7095.0,44.3601,44.3765,44.3519,44.3683,7095.0
2017-09-19 12:10:00,54.11,54.12,54.09,54.1,13491.0,44.3765,44.3847,44.3601,44.3683,13491.0
2017-09-19 12:15:00,54.11,54.13,54.09,54.1,12721.0,44.3765,44.3929,44.3601,44.3683,12721.0
2017-09-19 12:20:00,54.1,54.13,54.1,54.12,15714.0,44.3683,44.3929,44.3683,44.3847,15714.0
2017-09-19 12:25:00,54.11,54.13,54.1,54.13,14950.0,44.3765,44.3929,44.3683,44.3929,14950.0
2017-09-19 12:30:00,54.13,54.13,54.1,54.11,10654.0,44.3929,44.3929,44.3683,44.3765,10654.0
2017-09-19 12:35:00,54.13,54.13,54.09,54.11,14824.0,44.3929,44.3929,44.3601,44.3765,14824.0
2017-09-19 12:40:00,54.11,54.14,54.09,54.13,21236.0,44.3765,44.4011,44.3601,44.3929,21236.0
2017-09-19 12:45:00,54.12,54.14,54.12,54.14,11228.0,44.3847,44.4011,44.3847,44.4011,11228.0
2017-09-19 12:50:00,54.14,54.15,54.13,54.14,7878.0,44.4011,44.4093,44.3929,44.4011,7878.0
2017-09-19 12:55:00,54.15,54.2,54.14,54.17,28745.0,44.4093,44.4504,44.4011,44.4257,28745.0
2017-09-19 13:00:00,54.16,54.17,54.16,54.17,8175.0,44.4175,44.4257,44.4175,44.4257,8175.0
2017-09-19 13:05:00,54.17,54.22,54.17,54.22,18315.0,44.4257,44.4668,44.4257,44.4668,18315.0
2017-09-19 13:10:00,54.22,54.22,54.19,54.2,11903.0,44.4668,44.4668,44.4422,44.4504,11903.0
2017-09-19 13:15:00,54.21,54.24,54.2,54.24,12960.0,44.4586,44.4832,44.4504,44.4832,12960.0
2017-09-19 13:20:00,54.23,54.25,54.22,54.25,14645.0,44.475,44.4914,44.4668,44.4914,14645.0
2017-09-19 13:25:00,54.25,54.31,54.23,54.29,45091.0,44.4914,44.5406,44.475,44.5242,45091.0
2017-09-19 13:30:00,54.29,54.29,54.14,54.16,23807.0,44.5242,44.5242,44.4011,44.4175,23807.0
2017-09-19 13:35:00,54.16,54.17,54.15,54.16,15894.0,44.4175,44.4257,44.4093,44.4175,15894.0
2017-09-19 13:40:00,54.16,54.16,54.08,54.11,32306.0,44.4175,44.4175,44.3519,44.3765,32306.0
2017-09-19 13:45:00,54.11,54.12,54.08,54.08,19071.0,44.3765,44.3847,44.3519,44.3519,19071.0
2017-09-19 13:50:00,54.07,54.1,54.04,54.08,23336.0,44.3437,44.3683,44.3191,44.3519,23336.0
2017-09-19 13:55:00,54.07,54.08,54.05,54.07,11929.0,44.3437,44.3519,44.3273,44.3437,11929.0
2017-09-19 14:00:00,54.06,54.07,54.04,54.05,11023.0,44.3355,44.3437,44.3191,44.3273,11023.0
2017-09-19 14:05:00,54.06,54.08,54.05,54.06,27083.0,44.3355,44.3519,44.3273,44.3355,27083.0
2017-09-19 14:10:00,54.06,54.06,54.01,54.01,27302.0,44.3355,44.3355,44.2945,44.2945,27302.0
2017-09-19 14:15:00,54.01,54.03,53.99,54.03,9078.0,44.2945,44.3109,44.2781,44.3109,9078.0
2017-09-19 14:20:00,54.03,54.06,54.02,54.04,19720.0,44.3109,44.3355,44.3027,44.3191,19720.0
2017-09-19 14:25:00,54.04,54.07,54.03,54.07,14707.0,44.3191,44.3437,44.3109,44.3437,14707.0
2017-09-19 14:30:00,54.07,54.07,54.04,54.05,20601.0,44.3437,44.3437,44.3191,44.3273,20601.0
2017-09-19 14:35:00,54.05,54.06,54.04,54.04,12923.0,44.3273,44.3355,44.3191,44.3191,12923.0
2017-09-19 14:40:00,54.04,54.05,54.03,54.03,12806.0,44.3191,44.3273,44.3109,44.3109,12806.0
2017-09-19 14:45:00,54.03,54.06,54.03,54.05,8756.0,44.3109,44.3355,44.3109,44.3273,8756.0
2017-09-19 14:50:00,54.05,54.06,54.03,54.04,12454.0,44.3273,44.3355,44.3109,44.3191,12454.0
2017-09-19 14:55:00,54.04,54.05,54.03,54.04,11803.0,44.3191,44.3273,44.3109,44.3191,11803.0
2017-09-19 15:00:00,54.03,54.04,53.95,53.95,28501.0,44.3109,44.3191,44.2453,44.2453,28501.0
2017-09-19 15:05:00,53.95,53.97,53.9,53.9,15221.0,44.2453,44.2617,44.2043,44.2043,15221.0
2017-09-19 15:10:00,53.91,53.95,53.9,53.93,18002.0,44.2125,44.2453,44.2043,44.2289,18002.0
2017-09-19 15:15:00,53.94,54.01,53.93,54.0,31842.0,44.2371,44.2945,44.2289,44.2863,31842.0
2017-09-19 15:20:00,54.0,54.03,53.99,54.01,25520.0,44.2863,44.3109,44.2781,44.2945,25520.0
2017-09-19 15:25:00,54.02,54.02,53.97,54.02,54934.0,44.3027,44.3027,44.2617,44.3027,54934.0
2017-09-19 15:30:00,54.02,54.03,54.0,54.01,21328.0,44.3027,44.3109,44.2863,44.2945,21328.0
2017-09-19 15:35:00,54.0,54.02,54.0,54.01,21130.0,44.2863,44.3027,44.2863,44.2945,21130.0
2017-09-19 15:40:00,54.01,54.01,53.95,53.95,64534.0,44.2945,44.2945,44.2453,44.2453,64534.0
2017-09-19 15:45:00,53.95,53.96,53.92,53.93,34411.0,44.2453,44.2535,44.2207,44.2289,34411.0
2017-09-19 15:50:00,53.94,53.95,53.88,53.88,54598.0,44.2371,44.2453,44.1879,44.1879,54598.0
2017-09-19 15:55:00,53.88,53.94,53.86,53.93,101472.0,44.1879,44.2371,44.1715,44.2289,101472.0
2017-09-20 09:30:00,54.26,54.26,54.05,54.08,56685.0,44.4996,44.4996,44.3273,44.3519,56685.0
2017-09-20 09:35:00,54.08,54.12,53.98,54.11,30913.0,44.3519,44.3847,44.2699,44.3765,30913.0
2017-09-20 09:40:00,54.11,54.18,54.1,54.17,43831.0,44.3765,44.434,44.3683,44.4257,43831.0
2017-09-20 09:45:00,54.17,54.34,54.17,54.23,79821.0,44.4257,44.5652,44.4257,44.475,79821.0
2017-09-20 09:50:00,54.23,54.26,54.19,54.21,32081.0,44.475,44.4996,44.4422,44.4586,32081.0
2017-09-20 09:55:00,54.22,54.26,54.19,54.26,22958.0,44.4668,44.4996,44.4422,44.4996,22958.0
2017-09-20 10:00:00,54.26,54.27,54.22,54.25,25222.0,44.4996,44.5078,44.4668,44.4914,25222.0
2017-09-20 10:05:00,54.26,54.28,54.22,54.24,29004.0,44.4996,44.516,44.4668,44.4832,29004.0
2017-09-20 10:10:00,54.24,54.27,54.22,54.26,27273.0,44.4832,44.5078,44.4668,44.4996,27273.0
2017-09-20 10:15:00,54.26,54.32,54.24,54.3,16592.0,44.4996,44.5488,44.4832,44.5324,16592.0
2017-09-20 10:20:00,54.31,54.32,54.29,54.3,36661.0,44.5406,44.5488,44.5242,44.5324,36661.0
2017-09-20 10:25:00,54.3,54.3,54.27,54.29,43895.0,44.5324,44.5324,44.5078,44.5242,43895.0
2017-09-20 10:30:00,54.3,54.32,54.29,54.32,21930.0,44.5324,44.5488,44.5242,44.5488,21930.0
2017-09-20 10:35:00,54.31,54.32,54.29,54.31,25015.0,44.5406,44.5488,44.5242,44.5406,25015.0
2017-09-20 10:40:00,54.3,54.31,54.28,54.29,14689.0,44.5324,44.5406,44.516,44.5242,14689.0
2017-09-20 10:45:00,54.29,54.3,54.28,54.28,21303.0,44.5242,44.5324,44.516,44.516,21303.0
2017-09-20 10:50:00,54.28,54.3,54.25,54.3,13348.0,44.516,44.5324,44.4914,44.5324,13348.0
2017-09-20 10:55:00,54.3,54.31,54.28,54.28,17825.0,44.5324,44.5406,44.516,44.516,17825.0
2017-09-20 11:00:00,54.29,54.31,54.24,54.25,20140.0,44.5242,44.5406,44.4832,44.4914,20140.0
2017-09-20 11:05:00,54.25,54.29,54.25,54.27,14048.0,44.4914,44.5242,44.4914,44.5078,14048.0
2017-09-20 11:10:00,54.27,54.29,54.25,54.27,11188.0,44.5078,44.5242,44.4914,44.5078,11188.0
2017-09-20 11:15:00,54.27,54.27,54.22,54.23,24652.0,44.5078,44.5078,44.4668,44.475,24652.0
2017-09-20 11:20:00,54.24,54.27,54.23,54.25,15097.0,44.4832,44.5078,44.475,44.4914,15097.0
2017-09-20 11:25:00,54.26,54.27,54.24,54.25,18417.0,44.4996,44.5078,44.4832,44.4914,18417.0
2017-09-20 11:30:00,54.25,54.28,54.25,54.26,19072.0,44.4914,44.516,44.4914,44.4996,19072.0
2017-09-20 11:35:00,54.26,54.28,54.26,54.26,13193.0,44.4996,44.516,44.4996,44.4996,13193.0
2017-09-20 11:40:00,54.27,54.27,54.23,54.25,11054.0,44.5078,44.5078,44.475,44.4914,11054.0
2017-09-20 11:45:00,54.25,54.25,54.21,54.22,10600.0,44.4914,44.4914,44.4586,44.4668,10600.0
2017-09-20 11:50:00,54.21,54.22,54.2,54.21,7311.0,44.4586,44.4668,44.4504,44.4586,7311.0
2017-09-20 11:55:00,54.22,54.28,54.21,54.25,33179.0,44.4668,44.516,44.4586,44.4914,33179.0
2017-09-20 12:00:00,54.25,54.25,54.19,54.19,10355.0,44.4914,44.4914,44.4422,44.4422,10355.0
2017-09-20 12:05:00,54.18,54.19,54.17,54.17,6133.0,44.434,44.4422,44.4257,44.4257,6133.0
2017-09-20 12:10:00,54.18,54.21,54.17,54.21,11736.0,44.434,44.4586,44.4257,44.4586,11736.0
2017-09-20 12:15:00,54.21,54.26,54.2,54.23,10056.0,44.4586,44.4996,44.4504,44.475,10056.0
2017-09-20 12:20:00,54.24,54.24,54.23,54.24,2957.0,44.4832,44.4832,44.475,44.4832,2957.0
2017-09-20 12:25:00,54.23,54.25,54.23,54.25,8240.0,44.475,44.4914,44.475,44.4914,8240.0
2017-09-20 12:30:00,54.24,54.25,54.21,54.22,9327.0,44.4832,44.4914,44.4586,44.4668,9327.0
2017-09-20 12:35:00,54.22,54.24,54.21,54.24,7279.0,44.4668,44.4832,44.4586,44.4832,7279.0
2017-09-20 12:40:00,54.24,54.25,54.23,54.23,8643.0,44.4832,44.4914,44.475,44.475,8643.0
2017-09-20 12:45:00,54.23,54.24,54.23,54.23,4551.0,44.475,44.4832,44.475,44.475,4551.0
2017-09-20 12:50:00,54.23,54.25,54.23,54.25,6477.0,44.475,44.4914,44.475,44.4914,6477.0
2017-09-20 12:55:00,54.25,54.25,54.23,54.23,8978.0,44.4914,44.4914,44.475,44.475,8978.0
2017-09-20 13:00:00,54.23,54.24,54.21,54.21,5752.0,44.475,44.4832,44.4586,44.4586,5752.0
2017-09-20 13:05:00,54.22,54.23,54.21,54.22,20239.0,44.4668,44.475,44.4586,44.4668,20239.0
2017-09-20 13:10:00,54.22,54.23,54.2,54.2,4268.0,44.4668,44.475,44.4504,44.4504,4268.0
2017-09-20 13:15:00,54.21,54.21,54.16,54.16,6069.0,44.4586,44.4586,44.4175,44.4175,6069.0
2017-09-20 13:20:00,54.16,54.17,54.15,54.15,6360.0,44.4175,44.4257,44.4093,44.4093,6360.0
2017-09-20 13:25:00,54.16,54.23,54.16,54.22,9557.0,44.4175,44.475,44.4175,44.4668,9557.0
2017-09-20 13:30:00,54.23,54.29,54.22,54.29,18667.0,44.475,44.5242,44.4668,44.5242,18667.0
2017-09-20 13:35:00,54.3,54.33,54.26,54.31,34693.0,44.5324,44.557,44.4996,44.5406,34693.0
2017-09-20 13:40:00,54.3,54.3,54.25,54.27,5785.0,44.5324,44.5324,44.4914,44.5078,5785.0
2017-09-20 13:45:00,54.27,54.27,54.19,54.19,15713.0,44.5078,44.5078,44.4422,44.4422,15713.0
2017-09-20 13:50:00,54.2,54.25,54.19,54.21,26174.0,44.4504,44.4914,44.4422,44.4586,26174.0
2017-09-20 13:55:00,54.2,54.21,54.18,54.21,9438.0,44.4504,44.4586,44.434,44.4586,9438.0
2017-09-20 14:00:00,54.2,54.2,54.07,54.08,16746.0,44.4504,44.4504,44.3437,44.3519,16746.0
2017-09-20 14:05:00,54.08,54.13,54.05,54.1,36434.0,44.3519,44.3929,44.3273,44.3683,36434.0
2017-09-20 14:10:00,54.1,54.1,54.05,54.07,22389.0,44.3683,44.3683,44.3273,44.3437,22389.0
2017-09-20 14:15:00,54.08,54.09,54.05,54.05,24296.0,44.3519,44.3601,44.3273,44.3273,24296.0
2017-09-20 14:20:00,54.05,54.06,53.97,54.0,34493.0,44.3273,44.3355,44.2617,44.2863,34493.0
2017-09-20 14:25:00,54.0,54.01,53.93,53.97,42677.0,44.2863,44.2945,44.2289,44.2617,42677.0
2017-09-20 14:30:00,53.98,53.99,53.95,53.98,21405.0,44.2699,44.2781,44.2453,44.2699,21405.0
2017-09-20 14:35:00,53.98,53.98,53.92,53.94,18100.0,44.2699,44.2699,44.2207,44.2371,18100.0
2017-09-20 14:40:00,53.95,53.97,53.9,53.96,50446.0,44.2453,44.2617,44.2043,44.2535,50446.0
2017-09-20 14:45:00,53.96,54.01,53.95,53.99,22342.0,44.2535,44.2945,44.2453,44.2781,22342.0
2017-09-20 14:50:00,54.0,54.02,53.98,54.01,20545.0,44.2863,44.3027,44.2699,44.2945,20545.0
2017-09-20 14:55:00,54.02,54.1,54.01,54.08,20290.0,44.3027,44.3683,44.2945,44.3519,20290.0
2017-09-20 15:00:00,54.08,54.1,54.07,54.09,14610.0,44.3519,44.3683,44.3437,44.3601,14610.0
2017-09-20 15:05:00,54.08,54.09,54.06,54.07,18985.0,44.3519,44.3601,44.3355,44.3437,18985.0
2017-09-20 15:10:00,54.08,54.19,54.07,54.18,46016.0,44.3519,44.4422,44.3437,44.434,46016.0
2017-09-20 15:15:00,54.17,54.18,54.13,54.14,28450.0,44.4257,44.434,44.3929,44.4011,28450.0
2017-09-20 15:20:00,54.14,54.17,54.13,54.14,22875.0,44.4011,44.4257,44.3929,44.4011,22875.0
2017-09-20 15:25:00,54.15,54.17,54.14,54.17,14739.0,44.4093,44.4257,44.4011,44.4257,14739.0
2017-09-20 15:30:00,54.17,54.22,54.15,54.21,47245.0,44.4257,44.4668,44.4093,44.4586,47245.0
2017-09-20 15:35:00,54.21,54.22,54.19,54.21,22412.0,44.4586,44.4668,44.4422,44.4586,22412.0
2017-09-20 15:40:00,54.21,54.21,54.17,54.2,36233.0,44.4586,44.4586,44.4257,44.4504,36233.0
2017-09-20 15:45:00,54.2,54.41,54.19,54.41,186940.0,44.4504,44.6226,44.4422,44.6226,186940.0
2017-09-20 15:50:00,54.41,54.45,54.37,54.45,176632.0,44.6226,44.6554,44.5898,44.6554,176632.0
2017-09-20 15:55:00,54.45,54.46,54.4,54.41,227046.0,44.6554,44.6636,44.6144,44.6226,227046.0
2017-09-21 09:30:00,54.37,54.41,54.21,54.22,38636.0,44.5898,44.6226,44.4586,44.4668,38636.0
2017-09-21 09:35:00,54.25,54.33,54.08,54.08,22289.0,44.4914,44.557,44.3519,44.3519,22289.0
2017-09-21 09:40:00,54.09,54.17,54.06,54.06,22662.0,44.3601,44.4257,44.3355,44.3355,22662.0
2017-09-21 09:45:00,54.06,54.16,54.02,54.04,26584.0,44.3355,44.4175,44.3027,44.3191,26584.0
2017-09-21 09:50:00,54.06,54.25,54.06,54.19,33907.0,44.3355,44.4914,44.3355,44.4422,33907.0
2017-09-21 09:55:00,54.18,54.18,54.11,54.13,25866.0,44.434,44.434,44.3765,44.3929,25866.0
2017-09-21 10:00:00,54.14,54.15,54.03,54.07,27349.0,44.4011,44.4093,44.3109,44.3437,27349.0
2017-09-21 10:05:00,54.06,54.14,54.06,54.14,20854.0,44.3355,44.4011,44.3355,44.4011,20854.0
2017-09-21 10:10:00,54.14,54.16,54.12,54.15,12256.0,44.4011,44.4175,44.3847,44.4093,12256.0
2017-09-21 10:15:00,54.15,54.18,54.12,54.18,15018.0,44.4093,44.434,44.3847,44.434,15018.0
2017-09-21 10:20:00,54.19,54.2,54.17,54.18,15853.0,44.4422,44.4504,44.4257,44.434,15853.0
2017-09-21 10:25:00,54.18,54.2,54.16,54.2,12081.0,44.434,44.4504,44.4175,44.4504,12081.0
2017-09-21 10:30:00,54.19,54.31,54.19,54.31,24805.0,44.4422,44.5406,44.4422,44.5406,24805.0
2017-09-21 10:35:00,54.3,54.37,54.28,54.35,11008.0,44.5324,44.5898,44.516,44.5734,11008.0
2017-09-21 10:40:00,54.36,54.39,54.35,54.36,19337.0,44.5816,44.6062,44.5734,44.5816,19337.0
2017-09-21 10:45:00,54.37,54.38,54.3,54.3,14672.0,44.5898,44.598,44.5324,44.5324,14672.0
2017-09-21 10:50:00,54.3,54.33,54.28,54.33,10498.0,44.5324,44.557,44.516,44.557,10498.0
2017-09-21 10:55:00,54.33,54.33,54.3,54.32,18826.0,44.557,44.557,44.5324,44.5488,18826.0
2017-09-21 11:00:00,54.32,54.37,54.32,54.37,15978.0,44.5488,44.5898,44.5488,44.5898,15978.0
2017-09-21 11:05:00,54.37,54.37,54.29,54.3,14865.0,44.5898,44.5898,44.5242,44.5324,14865.0
2017-09-21 11:10:00,54.3,54.32,54.29,54.32,12264.0,44.5324,44.5488,44.5242,44.5488,12264.0
2017-09-21 11:15:00,54.31,54.32,54.25,54.27,18511.0,44.5406,44.5488,44.4914,44.5078,18511.0
2017-09-21 11:20:00,54.27,54.27,54.16,54.16,45714.0,44.5078,44.5078,44.4175,44.4175,45714.0
2017-09-21 11:25:00,54.17,54.23,54.15,54.2,30966.0,44.4257,44.475,44.4093,44.4504,30966.0
2017-09-21 11:30:00,54.2,54.24,54.19,54.23,14707.0,44.4504,44.4832,44.4422,44.475,14707.0
2017-09-21 11:35:00,54.23,54.25,54.21,54.24,18490.0,44.475,44.4914,44.4586,44.4832,18490.0
2017-09-21 11:40:00,54.25,54.32,54.25,54.31,51222.0,44.4914,44.5488,44.4914,44.5406,51222.0
2017-09-21 11:45:00,54.31,54.31,54.23,54.28,18738.0,44.5406,44.5406,44.475,44.516,18738.0
2017-09-21 11:50:00,54.27,54.27,54.22,54.24,18154.0,44.5078,44.5078,44.4668,44.4832,18154.0
2017-09-21 11:55:00,54.24,54.25,54.22,54.25,16166.0,44.4832,44.4914,44.4668,44.4914,16166.0
2017-09-21 12:00:00,54.25,54.25,54.23,54.23,6873.0,44.4914,44.4914,44.475,44.475,6873.0
2017-09-21 12:05:00,54.24,54.28,54.23,54.28,23474.0,44.4832,44.516,44.475,44.516,23474.0
2017-09-21 12:10:00,54.28,54.32,54.28,54.31,11552.0,44.516,44.5488,44.516,44.5406,11552.0
2017-09-21 12:15:00,54.3,54.3,54.25,54.25,11646.0,44.5324,44.5324,44.4914,44.4914,11646.0
2017-09-21 12:20:00,54.25,54.28,54.25,54.28,9224.0,44.4914,44.516,44.4914,44.516,9224.0
2017-09-21 12:25:00,54.28,54.31,54.28,54.28,11577.0,44.516,44.5406,44.516,44.516,11577.0
2017-09-21 12:30:00,54.29,54.29,54.25,54.27,8953.0,44.5242,44.5242,44.4914,44.5078,8953.0
2017-09-21 12:35:00,54.26,54.26,54.23,54.24,7620.0,44.4996,44.4996,44.475,44.4832,7620.0
2017-09-21 12:40:00,54.25,54.25,54.19,54.19,9331.0,44.4914,44.4914,44.4422,44.4422,9331.0
2017-09-21 12:45:00,54.19,54.21,54.19,54.21,3908.0,44.4422,44.4586,44.4422,44.4586,3908.0
2017-09-21 12:50:00,54.21,54.22,54.14,54.18,17433.0,44.4586,44.4668,44.4011,44.434,17433.0
2017-09-21 12:55:00,54.18,54.19,54.15,54.16,5971.0,44.434,44.4422,44.4093,44.4175,5971.0
2017-09-21 13:00:00,54.17,54.17,54.14,54.14,11408.0,44.4257,44.4257,44.4011,44.4011,11408.0
2017-09-21 13:05:00,54.14,54.14,54.12,54.12,10063.0,44.4011,44.4011,44.3847,44.3847,10063.0
2017-09-21 13:10:00,54.14,54.14,54.1,54.11,7904.0,44.4011,44.4011,44.3683,44.3765,7904.0
2017-09-21 13:15:00,54.11,54.12,54.1,54.1,6624.0,44.3765,44.3847,44.3683,44.3683,6624.0
2017-09-21 13:20:00,54.09,54.09,54.06,54.06,15289.0,44.3601,44.3601,44.3355,44.3355,15289.0
2017-09-21 13:25:00,54.06,54.09,54.04,54.09,18276.0,44.3355,44.3601,44.3191,44.3601,18276.0
2017-09-21 13:30:00,54.08,54.09,54.03,54.03,16867.0,44.3519,44.3601,44.3109,44.3109,16867.0
2017-09-21 13:35:00,54.03,54.03,53.95,53.97,24470.0,44.3109,44.3109,44.2453,44.2617,24470.0
2017-09-21 13:40:00,53.97,53.98,53.96,53.97,7863.0,44.2617,44.2699,44.2535,44.2617,7863.0
2017-09-21 13:45:00,53.97,53.97,53.93,53.94,10240.0,44.2617,44.2617,44.2289,44.2371,10240.0
2017-09-21 13:50:00,53.93,53.94,53.89,53.91,11838.0,44.2289,44.2371,44.1961,44.2125,11838.0
2017-09-21 13:55:00,53.91,53.92,53.88,53.89,18081.0,44.2125,44.2207,44.1879,44.1961,18081.0
2017-09-21 14:00:00,53.89,53.9,53.82,53.85,36496.0,44.1961,44.2043,44.1387,44.1633,36496.0
2017-09-21 14:05:00,53.85,53.85,53.82,53.82,7979.0,44.1633,44.1633,44.1387,44.1387,7979.0
2017-09-21 14:10:00,53.82,53.83,53.8,53.83,21252.0,44.1387,44.1469,44.1223,44.1469,21252.0
2017-09-21 14:15:00,53.83,53.84,53.79,53.83,18597.0,44.1469,44.1551,44.1141,44.1469,18597.0
2017-09-21 14:20:00,53.83,53.86,53.82,53.85,13979.0,44.1469,44.1715,44.1387,44.1633,13979.0
2017-09-21 14:25:00,53.86,53.87,53.82,53.83,18658.0,44.1715,44.1797,44.1387,44.1469,18658.0
2017-09-21 14:30:00,53.83,53.83,53.79,53.79,12905.0,44.1469,44.1469,44.1141,44.1141,12905.0
2017-09-21 14:35:00,53.8,53.83,53.79,53.83,16463.0,44.1223,44.1469,44.1141,44.1469,16463.0
2017-09-21 14:40:00,53.83,53.86,53.82,53.85,13249.0,44.1469,44.1715,44.1387,44.1633,13249.0
2017-09-21 14:45:00,53.85,53.86,53.83,53.84,11953.0,44.1633,44.1715,44.1469,44.1551,11953.0
2017-09-21 14:50:00,53.84,53.98,53.83,53.96,31802.0,44.1551,44.2699,44.1469,44.2535,31802.0
2017-09-21 14:55:00,53.95,53.98,53.92,53.98,11253.0,44.2453,44.2699,44.2207,44.2699,11253.0
2017-09-21 15:00:00,53.98,53.99,53.95,53.98,12579.0,44.2699,44.2781,44.2453,44.2699,12579.0
2017-09-21 15:05:00,53.98,54.08,53.98,54.04,33798.0,44.2699,44.3519,44.2699,44.3191,33798.0
2017-09-21 15:10:00,54.04,54.04,54.0,54.01,10160.0,44.3191,44.3191,44.2863,44.2945,10160.0
2017-09-21 15:15:00,54.01,54.06,54.0,54.03,27861.0,44.2945,44.3355,44.2863,44.3109,27861.0
2017-09-21 15:20:00,54.03,54.03,54.0,54.0,11684.0,44.3109,44.3109,44.2863,44.2863,11684.0
2017-09-21 15:25:00,54.0,54.04,54.0,54.02,39576.0,44.2863,44.3191,44.2863,44.3027,39576.0
2017-09-21 15:30:00,54.02,54.02,53.97,53.98,21915.0,44.3027,44.3027,44.2617,44.2699,21915.0
2017-09-21 15:35:00,53.98,54.0,53.94,53.95,33075.0,44.2699,44.2863,44.2371,44.2453,33075.0
2017-09-21 15:40:00,53.95,53.96,53.9,53.9,36098.0,44.2453,44.2535,44.2043,44.2043,36098.0
2017-09-21 15:45:00,53.9,53.95,53.89,53.92,51519.0,44.2043,44.2453,44.1961,44.2207,51519.0
2017-09-21 15:50:00,53.92,53.92,53.89,53.92,61639.0,44.2207,44.2207,44.1961,44.2207,61639.0
2017-09-21 15:55:00,53.92,53.93,53.89,53.9,112877.0,44.2207,44.2289,44.1961,44.2043,112877.0
2017-09-22 09:30:00,53.87,53.94,53.8,53.85,27557.0,44.1797,44.2371,44.1223,44.1633,27557.0
2017-09-22 09:35:00,53.86,53.88,53.75,53.78,16619.0,44.1715,44.1879,44.0813,44.1059,16619.0
2017-09-22 09:40:00,53.78,53.81,53.78,53.8,12116.0,44.1059,44.1305,44.1059,44.1223,12116.0
2017-09-22 09:45:00,53.8,53.91,53.79,53.85,29772.0,44.1223,44.2125,44.1141,44.1633,29772.0
2017-09-22 09:50:00,53.86,53.9,53.78,53.78,26162.0,44.1715,44.2043,44.1059,44.1059,26162.0
2017-09-22 09:55:00,53.78,53.78,53.67,53.68,30813.0,44.1059,44.1059,44.0157,44.0239,30813.0
2017-09-22 10:00:00,53.68,53.81,53.67,53.68,51991.0,44.0239,44.1305,44.0157,44.0239,51991.0
2017-09-22 10:05:00,53.67,53.7,53.61,53.61,38584.0,44.0157,44.0403,43.9665,43.9665,38584.0
2017-09-22 10:10:00,53.62,53.65,53.55,53.58,48697.0,43.9747,43.9993,43.9173,43.9419,48697.0
2017-09-22 10:15:00,53.57,53.65,53.57,53.6,26903.0,43.9337,43.9993,43.9337,43.9583,26903.0
2017-09-22 10:20:00,53.58,53.61,53.5,53.55,30333.0,43.9419,43.9665,43.8763,43.9173,30333.0
2017-09-22 10:25:00,53.55,53.56,53.47,53.5,24909.0,43.9173,43.9255,43.8517,43.8763,24909.0
2017-09-22 10:30:00,53.51,53.54,53.47,53.49,26942.0,43.8845,43.9091,43.8517,43.8681,26942.0
2017-09-22 10:35:00,53.49,53.55,53.49,53.52,42335.0,43.8681,43.9173,43.8681,43.8927,42335.0
2017-09-22 10:40:00,53.53,53.61,53.52,53.56,56710.0,43.9009,43.9665,43.8927,43.9255,56710.0
2017-09-22 10:45:00,53.57,53.58,53.46,53.46,40856.0,43.9337,43.9419,43.8435,43.8435,40856.0
2017-09-22 10:50:00,53.46,53.52,53.46,53.49,19415.0,43.8435,43.8927,43.8435,43.8681,19415.0
2017-09-22 10:55:00,53.48,53.48,53.41,53.44,32000.0,43.8599,43.8599,43.8025,43.8271,32000.0
2017-09-22 11:00:00,53.45,53.47,53.42,53.43,23402.0,43.8353,43.8517,43.8107,43.8189,23402.0
2017-09-22 11:05:00,53.43,53.48,53.41,53.46,18470.0,43.8189,43.8599,43.8025,43.8435,18470.0
2017-09-22 11:10:00,53.46,53.47,53.41,53.41,22948.0,43.8435,43.8517,43.8025,43.8025,22948.0
2017-09-22 11:15:00,53.4,53.43,53.4,53.43,17081.0,43.7943,43.8189,43.7943,43.8189,17081.0
2017-09-22 11:20:00,53.44,53.47,53.43,53.46,17548.0,43.8271,43.8517,43.8189,43.8435,17548.0
2017-09-22 11:25:00,53.45,53.46,53.43,53.44,20587.0,43.8353,43.8435,43.8189,43.8271,20587.0
2017-09-22 11:30:00,53.44,53.49,53.43,53.48,17831.0,43.8271,43.8681,43.8189,43.8599,17831.0
2017-09-22 11:35:00,53.48,53.51,53.48,53.51,22177.0,43.8599,43.8845,43.8599,43.8845,22177.0
2017-09-22 11:40:00,53.51,53.51,53.48,53.49,13587.0,43.8845,43.8845,43.8599,43.8681,13587.0
2017-09-22 11:45:00,53.48,53.51,53.47,53.48,17543.0,43.8599,43.8845,43.8517,43.8599,17543.0
2017-09-22 11:50:00,53.47,53.49,53.47,53.49,10938.0,43.8517,43.8681,43.8517,43.8681,10938.0
2017-09-22 11:55:00,53.5,53.51,53.49,53.5,10449.0,43.8763,43.8845,43.8681,43.8763,10449.0
2017-09-22 12:00:00,53.5,53.52,53.49,53.49,14520.0,43.8763,43.8927,43.8681,43.8681,14520.0
2017-09-22 12:05:00,53.48,53.52,53.48,53.48,13704.0,43.8599,43.8927,43.8599,43.8599,13704.0
2017-09-22 12:10:00,53.48,53.48,53.46,53.46,8841.0,43.8599,43.8599,43.8435,43.8435,8841.0
2017-09-22 12:15:00,53.46,53.46,53.4,53.4,19638.0,43.8435,43.8435,43.7943,43.7943,19638.0
2017-09-22 12:20:00,53.4,53.44,53.4,53.44,10771.0,43.7943,43.8271,43.7943,43.8271,10771.0
2017-09-22 12:25:00,53.43,53.43,53.39,53.4,13069.0,43.8189,43.8189,43.7861,43.7943,13069.0
2017-09-22 12:30:00,53.4,53.4,53.37,53.38,13968.0,43.7943,43.7943,43.7697,43.7779,13968.0
2017-09-22 12:35:00,53.38,53.42,53.37,53.42,12056.0,43.7779,43.8107,43.7697,43.8107,12056.0
2017-09-22 12:40:00,53.42,53.42,53.4,53.41,6126.0,43.8107,43.8107,43.7943,43.8025,6126.0
2017-09-22 12:45:00,53.41,53.41,53.38,53.38,10561.0,43.8025,43.8025,43.7779,43.7779,10561.0
2017-09-22 12:50:00,53.38,53.44,53.37,53.44,9377.0,43.7779,43.8271,43.7697,43.8271,9377.0
2017-09-22 12:55:00,53.44,53.47,53.43,53.47,10096.0,43.8271,43.8517,43.8189,43.8517,10096.0
2017-09-22 13:00:00,53.47,53.47,53.45,53.45,9834.0,43.8517,43.8517,43.8353,43.8353,9834.0
2017-09-22 13:05:00,53.45,53.47,53.44,53.47,11692.0,43.8353,43.8517,43.8271,43.8517,11692.0
2017-09-22 13:10:00,53.47,53.48,53.44,53.47,11613.0,43.8517,43.8599,43.8271,43.8517,11613.0
2017-09-22 13:15:00,53.47,53.5,53.46,53.49,12790.0,43.8517,43.8763,43.8435,43.8681,12790.0
2017-09-22 13:20:00,53.49,53.5,53.48,53.49,7030.0,43.8681,43.8763,43.8599,43.8681,7030.0
2017-09-22 13:25:00,53.49,53.5,53.47,53.48,13013.0,43.8681,43.8763,43.8517,43.8599,13013.0
2017-09-22 13:30:00,53.49,53.5,53.48,53.5,13762.0,43.8681,43.8763,43.8599,43.8763,13762.0
2017-09-22 13:35:00,53.5,53.51,53.48,53.48,12386.0,43.8763,43.8845,43.8599,43.8599,12386.0
2017-09-22 13:40:00,53.48,53.5,53.47,53.47,9673.0,43.8599,43.8763,43.8517,43.8517,9673.0
2017-09-22 13:45:00,53.47,53.49,53.46,53.46,8582.0,43.8517,43.8681,43.8435,43.8435,8582.0
2017-09-22 13:50:00,53.46,53.48,53.43,53.48,16611.0,43.8435,43.8599,43.8189,43.8599,16611.0
2017-09-22 13:55:00,53.49,53.51,53.44,53.44,14755.0,43.8681,43.8845,43.8271,43.8271,14755.0
2017-09-22 14:00:00,53.44,53.45,53.41,53.44,15330.0,43.8271,43.8353,43.8025,43.8271,15330.0
2017-09-22 14:05:00,53.43,53.48,53.42,53.47,14851.0,43.8189,43.8599,43.8107,43.8517,14851.0
2017-09-22 14:10:00,53.46,53.46,53.4,53.42,14180.0,43.8435,43.8435,43.7943,43.8107,14180.0
2017-09-22 14:15:00,53.42,53.45,53.37,53.44,16488.0,43.8107,43.8353,43.7697,43.8271,16488.0
2017-09-22 14:20:00,53.44,53.44,53.4,53.41,12665.0,43.8271,43.8271,43.7943,43.8025,12665.0
2017-09-22 14:25:00,53.41,53.43,53.4,53.4,11983.0,43.8025,43.8189,43.7943,43.7943,11983.0
2017-09-22 14:30:00,53.4,53.42,53.39,53.39,23396.0,43.7943,43.8107,43.7861,43.7861,23396.0
2017-09-22 14:35:00,53.4,53.4,53.35,53.37,17245.0,43.7943,43.7943,43.7533,43.7697,17245.0
2017-09-22 14:40:00,53.36,53.38,53.35,53.37,24819.0,43.7615,43.7779,43.7533,43.7697,24819.0
2017-09-22 14:45:00,53.36,53.38,53.34,53.34,17021.0,43.7615,43.7779,43.7451,43.7451,17021.0
2017-09-22 14:50:00,53.35,53.39,53.32,53.32,29358.0,43.7533,43.7861,43.7286,43.7286,29358.0
2017-09-22 14:55:00,53.32,53.4,53.32,53.4,34767.0,43.7286,43.7943,43.7286,43.7943,34767.0
2017-09-22 15:00:00,53.4,53.4,53.36,53.36,26807.0,43.7943,43.7943,43.7615,43.7615,26807.0
2017-09-22 15:05:00,53.36,53.4,53.36,53.38,21098.0,43.7615,43.7943,43.7615,43.7779,21098.0
2017-09-22 15:10:00,53.38,53.45,53.38,53.4,27787.0,43.7779,43.8353,43.7779,43.7943,27787.0
2017-09-22 15:15:00,53.41,53.43,53.4,53.4,24177.0,43.8025,43.8189,43.7943,43.7943,24177.0
2017-09-22 15:20:00,53.4,53.46,53.38,53.44,34389.0,43.7943,43.8435,43.7779,43.8271,34389.0
2017-09-22 15:25:00,53.44,53.44,53.41,53.41,24049.0,43.8271,43.8271,43.8025,43.8025,24049.0
2017-09-22 15:30:00,53.41,53.41,53.39,53.41,36784.0,43.8025,43.8025,43.7861,43.8025,36784.0
2017-09-22 15:35:00,53.41,53.41,53.38,53.4,35756.0,43.8025,43.8025,43.7779,43.7943,35756.0
2017-09-22 15:40:00,53.4,53.41,53.37,53.37,41549.0,43.7943,43.8025,43.7697,43.7697,41549.0
2017-09-22 15:45:00,53.38,53.41,53.37,53.38,46303.0,43.7779,43.8025,43.7697,43.7779,46303.0
2017-09-22 15:50:00,53.38,53.39,53.36,53.37,62441.0,43.7779,43.7861,43.7615,43.7697,62441.0
2017-09-22 15:55:00,53.37,53.41,53.34,53.34,166157.0,43.7697,43.8025,43.7451,43.7451,166157.0
2017-09-25 09:30:00,53.5,53.5,53.42,53.46,42243.0,43.8763,43.8763,43.8107,43.8435,42243.0
2017-09-25 09:35:00,53.48,53.89,53.47,53.86,212275.0,43.8599,44.1961,43.8517,44.1715,212275.0
2017-09-25 09:40:00,53.85,53.93,53.8,53.87,11235.0,44.1633,44.2289,44.1223,44.1797,11235.0
2017-09-25 09:45:00,53.89,53.92,53.83,53.87,14644.0,44.1961,44.2207,44.1469,44.1797,14644.0
2017-09-25 09:50:00,53.88,53.88,53.76,53.84,33998.0,44.1879,44.1879,44.0895,44.1551,33998.0
2017-09-25 09:55:00,53.84,53.93,53.82,53.93,16103.0,44.1551,44.2289,44.1387,44.2289,16103.0
2017-09-25 10:00:00,53.92,53.97,53.9,53.94,23680.0,44.2207,44.2617,44.2043,44.2371,23680.0
2017-09-25 10:05:00,53.94,54.0,53.92,53.99,29796.0,44.2371,44.2863,44.2207,44.2781,29796.0
2017-09-25 10:10:00,53.98,54.06,53.98,54.02,40281.0,44.2699,44.3355,44.2699,44.3027,40281.0
2017-09-25 10:15:00,54.02,54.1,53.97,54.08,43817.0,44.3027,44.3683,44.2617,44.3519,43817.0
2017-09-25 10:20:00,54.08,54.19,54.07,54.18,31706.0,44.3519,44.4422,44.3437,44.434,31706.0
2017-09-25 10:25:00,54.18,54.21,54.15,54.16,16414.0,44.434,44.4586,44.4093,44.4175,16414.0
2017-09-25 10:30:00,54.16,54.24,54.13,54.23,22405.0,44.4175,44.4832,44.3929,44.475,22405.0
2017-09-25 10:35:00,54.23,54.24,54.16,54.16,15115.0,44.475,44.4832,44.4175,44.4175,15115.0
2017-09-25 10:40:00,54.16,54.18,54.12,54.13,18109.0,44.4175,44.434,44.3847,44.3929,18109.0
2017-09-25 10:45:00,54.12,54.17,54.12,54.13,12912.0,44.3847,44.4257,44.3847,44.3929,12912.0
2017-09-25 10:50:00,54.13,54.14,54.03,54.04,8431.0,44.3929,44.4011,44.3109,44.3191,8431.0
2017-09-25 10:55:00,54.03,54.06,54.01,54.05,22926.0,44.3109,44.3355,44.2945,44.3273,22926.0
2017-09-25 11:00:00,54.05,54.06,53.94,53.96,21033.0,44.3273,44.3355,44.2371,44.2535,21033.0
2017-09-25 11:05:00,53.97,54.04,53.96,54.01,15884.0,44.2617,44.3191,44.2535,44.2945,15884.0
2017-09-25 11:10:00,54.02,54.02,53.97,53.97,10928.0,44.3027,44.3027,44.2617,44.2617,10928.0
2017-09-25 11:15:00,53.98,54.01,53.95,54.01,26763.0,44.2699,44.2945,44.2453,44.2945,26763.0
2017-09-25 11:20:00,54.01,54.14,54.01,54.13,24882.0,44.2945,44.4011,44.2945,44.3929,24882.0
2017-09-25 11:25:00,54.13,54.23,54.13,54.23,17924.0,44.3929,44.475,44.3929,44.475,17924.0
2017-09-25 11:30:00,54.23,54.27,54.22,54.25,32828.0,44.475,44.5078,44.4668,44.4914,32828.0
2017-09-25 11:35:00,54.26,54.31,54.26,54.3,28837.0,44.4996,44.5406,44.4996,44.5324,28837.0
2017-09-25 11:40:00,54.29,54.3,54.26,54.3,18890.0,44.5242,44.5324,44.4996,44.5324,18890.0
2017-09-25 11:45:00,54.29,54.32,54.26,54.32,23061.0,44.5242,44.5488,44.4996,44.5488,23061.0
2017-09-25 11:50:00,54.32,54.34,54.3,54.33,16281.0,44.5488,44.5652,44.5324,44.557,16281.0
2017-09-25 11:55:00,54.34,54.36,54.29,54.36,20291.0,44.5652,44.5816,44.5242,44.5816,20291.0
2017-09-25 12:00:00,54.35,54.36,54.29,54.3,16658.0,44.5734,44.5816,44.5242,44.5324,16658.0
2017-09-25 12:05:00,54.3,54.3,54.28,54.28,11577.0,44.5324,44.5324,44.516,44.516,11577.0
2017-09-25 12:10:00,54.28,54.29,54.21,54.23,22440.0,44.516,44.5242,44.4586,44.475,22440.0
2017-09-25 12:15:00,54.23,54.25,54.23,54.23,10159.0,44.475,44.4914,44.475,44.475,10159.0
2017-09-25 12:20:00,54.23,54.24,54.2,54.21,9208.0,44.475,44.4832,44.4504,44.4586,9208.0
2017-09-25 12:25:00,54.21,54.27,54.21,54.26,22273.0,44.4586,44.5078,44.4586,44.4996,22273.0
2017-09-25 12:30:00,54.26,54.27,54.25,54.27,14930.0,44.4996,44.5078,44.4914,44.5078,14930.0
2017-09-25 12:35:00,54.27,54.34,54.27,54.34,16096.0,44.5078,44.5652,44.5078,44.5652,16096.0
2017-09-25 12:40:00,54.34,54.39,54.33,54.38,17253.0,44.5652,44.6062,44.557,44.598,17253.0
2017-09-25 12:45:00,54.38,54.4,54.35,54.35,15212.0,44.598,44.6144,44.5734,44.5734,15212.0
2017-09-25 12:50:00,54.35,54.36,54.3,54.3,24335.0,44.5734,44.5816,44.5324,44.5324,24335.0
2017-09-25 12:55:00,54.3,54.35,54.29,54.32,14390.0,44.5324,44.5734,44.5242,44.5488,14390.0
2017-09-25 13:00:00,54.31,54.34,54.3,54.31,5665.0,44.5406,44.5652,44.5324,44.5406,5665.0
2017-09-25 13:05:00,54.31,54.31,54.23,54.24,11517.0,44.5406,44.5406,44.475,44.4832,11517.0
2017-09-25 13:10:00,54.24,54.25,54.18,54.19,11841.0,44.4832,44.4914,44.434,44.4422,11841.0
2017-09-25 13:15:00,54.2,54.23,54.19,54.2,5769.0,44.4504,44.475,44.4422,44.4504,5769.0
2017-09-25 13:20:00,54.2,54.21,54.19,54.2,4458.0,44.4504,44.4586,44.4422,44.4504,4458.0
2017-09-25 13:25:00,54.2,54.2,54.16,54.18,9118.0,44.4504,44.4504,44.4175,44.434,9118.0
2017-09-25 13:30:00,54.19,54.2,54.17,54.17,9666.0,44.4422,44.4504,44.4257,44.4257,9666.0
2017-09-25 13:35:00,54.18,54.23,54.17,54.23,15790.0,44.434,44.475,44.4257,44.475,15790.0
2017-09-25 13:40:00,54.22,54.25,54.22,54.24,17750.0,44.4668,44.4914,44.4668,44.4832,17750.0
2017-09-25 13:45:00,54.23,54.24,54.21,54.21,8371.0,44.475,44.4832,44.4586,44.4586,8371.0
2017-09-25 13:50:00,54.22,54.24,54.21,54.22,17949.0,44.4668,44.4832,44.4586,44.4668,17949.0
2017-09-25 13:55:00,54.22,54.23,54.21,54.22,9358.0,44.4668,44.475,44.4586,44.4668,9358.0
2017-09-25 14:00:00,54.23,54.23,54.19,54.2,17819.0,44.475,44.475,44.4422,44.4504,17819.0
2017-09-25 14:05:00,54.21,54.22,54.15,54.15,14115.0,44.4586,44.4668,44.4093,44.4093,14115.0
2017-09-25 14:10:00,54.16,54.17,54.15,54.16,5520.0,44.4175,44.4257,44.4093,44.4175,5520.0
2017-09-25 14:15:00,54.17,54.19,54.16,54.16,11854.0,44.4257,44.4422,44.4175,44.4175,11854.0
2017-09-25 14:20:00,54.16,54.18,54.16,54.18,10469.0,44.4175,44.434,44.4175,44.434,10469.0
2017-09-25 14:25:00,54.17,54.19,54.17,54.18,15475.0,44.4257,44.4422,44.4257,44.434,15475.0
2017-09-25 14:30:00,54.18,54.18,54.13,54.16,35472.0,44.434,44.434,44.3929,44.4175,35472.0
2017-09-25 14:35:00,54.16,54.19,54.13,54.19,13971.0,44.4175,44.4422,44.3929,44.4422,13971.0
2017-09-25 14:40:00,54.2,54.22,54.18,54.2,29551.0,44.4504,44.4668,44.434,44.4504,29551.0
2017-09-25 14:45:00,54.21,54.21,54.2,54.2,7400.0,44.4586,44.4586,44.4504,44.4504,7400.0
2017-09-25 14:50:00,54.2,54.21,54.18,54.18,12879.0,44.4504,44.4586,44.434,44.434,12879.0
2017-09-25 14:55:00,54.17,54.19,54.15,54.18,15991.0,44.4257,44.4422,44.4093,44.434,15991.0
2017-09-25 15:00:00,54.17,54.18,54.12,54.12,10091.0,44.4257,44.434,44.3847,44.3847,10091.0
2017-09-25 15:05:00,54.13,54.16,54.13,54.14,19838.0,44.3929,44.4175,44.3929,44.4011,19838.0
2017-09-25 15:10:00,54.15,54.15,54.11,54.13,18220.0,44.4093,44.4093,44.3765,44.3929,18220.0
2017-09-25 15:15:00,54.14,54.15,54.13,54.13,16800.0,44.4011,44.4093,44.3929,44.3929,16800.0
2017-09-25 15:20:00,54.14,54.14,54.11,54.14,15397.0,44.4011,44.4011,44.3765,44.4011,15397.0
2017-09-25 15:25:00,54.15,54.17,54.15,54.16,18380.0,44.4093,44.4257,44.4093,44.4175,18380.0
2017-09-25 15:30:00,54.16,54.18,54.14,54.15,27565.0,44.4175,44.434,44.4011,44.4093,27565.0
2017-09-25 15:35:00,54.14,54.15,54.09,54.11,26534.0,44.4011,44.4093,44.3601,44.3765,26534.0
2017-09-25 15:40:00,54.1,54.11,54.07,54.07,19525.0,44.3683,44.3765,44.3437,44.3437,19525.0
2017-09-25 15:45:00,54.07,54.14,54.06,54.14,40612.0,44.3437,44.4011,44.3355,44.4011,40612.0
2017-09-25 15:50:00,54.13,54.13,54.09,54.1,37079.0,44.3929,44.3929,44.3601,44.3683,37079.0
2017-09-25 15:55:00,54.1,54.12,54.08,54.09,90172.0,44.3683,44.3847,44.3519,44.3601,90172.0
2017-09-26 09:30:00,54.15,54.15,53.89,53.89,44092.0,44.4093,44.4093,44.1961,44.1961,44092.0
2017-09-26 09:35:00,53.89,54.07,53.82,54.05,32780.0,44.1961,44.3437,44.1387,44.3273,32780.0
2017-09-26 09:40:00,54.06,54.07,53.96,53.98,23322.0,44.3355,44.3437,44.2535,44.2699,23322.0
2017-09-26 09:45:00,53.99,54.09,53.99,54.05,20997.0,44.2781,44.3601,44.2781,44.3273,20997.0
2017-09-26 09:50:00,54.06,54.2,54.06,54.2,16059.0,44.3355,44.4504,44.3355,44.4504,16059.0
2017-09-26 09:55:00,54.2,54.21,54.13,54.18,15617.0,44.4504,44.4586,44.3929,44.434,15617.0
2017-09-26 10:00:00,54.18,54.2,54.14,54.16,17612.0,44.434,44.4504,44.4011,44.4175,17612.0
2017-09-26 10:05:00,54.14,54.19,54.01,54.08,67321.0,44.4011,44.4422,44.2945,44.3519,67321.0
2017-09-26 10:10:00,54.09,54.16,54.02,54.08,93979.0,44.3601,44.4175,44.3027,44.3519,93979.0
2017-09-26 10:15:00,54.09,54.13,53.99,54.1,71162.0,44.3601,44.3929,44.2781,44.3683,71162.0
2017-09-26 10:20:00,54.08,54.21,54.08,54.17,17111.0,44.3519,44.4586,44.3519,44.4257,17111.0
2017-09-26 10:25:00,54.18,54.2,54.15,54.17,16500.0,44.434,44.4504,44.4093,44.4257,16500.0
2017-09-26 10:30:00,54.17,54.35,54.17,54.35,16661.0,44.4257,44.5734,44.4257,44.5734,16661.0
2017-09-26 10:35:00,54.37,54.39,54.28,54.3,13377.0,44.5898,44.6062,44.516,44.5324,13377.0
2017-09-26 10:40:00,54.3,54.32,54.22,54.24,18558.0,44.5324,44.5488,44.4668,44.4832,18558.0
2017-09-26 10:45:00,54.25,54.27,54.22,54.22,10855.0,44.4914,44.5078,44.4668,44.4668,10855.0
2017-09-26 10:50:00,54.22,54.28,54.2,54.27,10764.0,44.4668,44.516,44.4504,44.5078,10764.0
2017-09-26 10:55:00,54.27,54.3,54.25,54.3,14738.0,44.5078,44.5324,44.4914,44.5324,14738.0
2017-09-26 11:00:00,54.3,54.41,54.29,54.38,23685.0,44.5324,44.6226,44.5242,44.598,23685.0
2017-09-26 11:05:00,54.38,54.45,54.38,54.43,24849.0,44.598,44.6554,44.598,44.639,24849.0
2017-09-26 11:10:00,54.43,54.47,54.42,54.46,19003.0,44.639,44.6718,44.6308,44.6636,19003.0
2017-09-26 11:15:00,54.46,54.47,54.41,54.42,14007.0,44.6636,44.6718,44.6226,44.6308,14007.0
2017-09-26 11:20:00,54.41,54.41,54.31,54.33,33932.0,44.6226,44.6226,44.5406,44.557,33932.0
2017-09-26 11:25:00,54.33,54.33,54.22,54.24,30836.0,44.557,44.557,44.4668,44.4832,30836.0
2017-09-26 11:30:00,54.23,54.25,54.22,54.24,12032.0,44.475,44.4914,44.4668,44.4832,12032.0
2017-09-26 11:35:00,54.25,54.28,54.22,54.27,20827.0,44.4914,44.516,44.4668,44.5078,20827.0
2017-09-26 11:40:00,54.27,54.31,54.26,54.3,8819.0,44.5078,44.5406,44.4996,44.5324,8819.0
2017-09-26 11:45:00,54.3,54.33,54.3,54.32,10344.0,44.5324,44.557,44.5324,44.5488,10344.0
2017-09-26 11:50:00,54.32,54.32,54.27,54.3,9292.0,44.5488,44.5488,44.5078,44.5324,9292.0
2017-09-26 11:55:00,54.3,54.32,54.29,54.31,8885.0,44.5324,44.5488,44.5242,44.5406,8885.0
2017-09-26 12:00:00,54.31,54.39,54.31,54.36,9187.0,44.5406,44.6062,44.5406,44.5816,9187.0
2017-09-26 12:05:00,54.37,54.37,54.34,54.36,6512.0,44.5898,44.5898,44.5652,44.5816,6512.0
2017-09-26 12:10:00,54.35,54.38,54.34,54.36,4863.0,44.5734,44.598,44.5652,44.5816,4863.0
2017-09-26 12:15:00,54.36,54.38,54.35,54.38,5515.0,44.5816,44.598,44.5734,44.598,5515.0
2017-09-26 12:20:00,54.39,54.39,54.36,54.37,9005.0,44.6062,44.6062,44.5816,44.5898,9005.0
2017-09-26 12:25:00,54.36,54.4,54.36,54.39,10528.0,44.5816,44.6144,44.5816,44.6062,10528.0
2017-09-26 12:30:00,54.38,54.38,54.33,54.33,9611.0,44.598,44.598,44.557,44.557,9611.0
2017-09-26 12:35:00,54.33,54.34,54.31,54.33,8344.0,44.557,44.5652,44.5406,44.557,8344.0
2017-09-26 12:40:00,54.33,54.33,54.31,54.31,4927.0,44.557,44.557,44.5406,44.5406,4927.0
2017-09-26 12:45:00,54.32,54.33,54.31,54.32,6797.0,44.5488,44.557,44.5406,44.5488,6797.0
2017-09-26 12:50:00,54.33,54.38,54.32,54.37,8315.0,44.557,44.598,44.5488,44.5898,8315.0
2017-09-26 12:55:00,54.37,54.39,54.36,54.39,7395.0,44.5898,44.6062,44.5816,44.6062,7395.0
2017-09-26 13:00:00,54.39,54.43,54.37,54.42,13961.0,44.6062,44.639,44.5898,44.6308,13961.0
2017-09-26 13:05:00,54.43,54.44,54.4,54.42,5790.0,44.639,44.6472,44.6144,44.6308,5790.0
2017-09-26 13:10:00,54.41,54.44,54.4,54.42,11407.0,44.6226,44.6472,44.6144,44.6308,11407.0
2017-09-26 13:15:00,54.42,54.43,54.4,54.42,11988.0,44.6308,44.639,44.6144,44.6308,11988.0
2017-09-26 13:20:00,54.42,54.44,54.4,54.43,14338.0,44.6308,44.6472,44.6144,44.639,14338.0
2017-09-26 13:25:00,54.42,54.43,54.41,54.42,8676.0,44.6308,44.639,44.6226,44.6308,8676.0
2017-09-26 13:30:00,54.42,54.43,54.4,54.43,12113.0,44.6308,44.639,44.6144,44.639,12113.0
2017-09-26 13:35:00,54.43,54.43,54.35,54.37,11943.0,44.639,44.639,44.5734,44.5898,11943.0
2017-09-26 13:40:00,54.37,54.37,54.32,54.33,6178.0,44.5898,44.5898,44.5488,44.557,6178.0
2017-09-26 13:45:00,54.33,54.35,54.32,54.33,6858.0,44.557,44.5734,44.5488,44.557,6858.0
2017-09-26 13:50:00,54.34,54.36,54.31,54.36,11208.0,44.5652,44.5816,44.5406,44.5816,11208.0
2017-09-26 13:55:00,54.36,54.37,54.34,54.36,9046.0,44.5816,44.5898,44.5652,44.5816,9046.0
2017-09-26 14:00:00,54.36,54.36,54.32,54.32,4938.0,44.5816,44.5816,44.5488,44.5488,4938.0
2017-09-26 14:05:00,54.33,54.33,54.29,54.31,10129.0,44.557,44.557,44.5242,44.5406,10129.0
2017-09-26 14:10:00,54.3,54.34,54.3,54.33,7299.0,44.5324,44.5652,44.5324,44.557,7299.0
2017-09-26 14:15:00,54.33,54.33,54.32,54.33,7795.0,44.557,44.557,44.5488,44.557,7795.0
2017-09-26 14:20:00,54.33,54.35,54.33,54.33,10547.0,44.557,44.5734,44.557,44.557,10547.0
2017-09-26 14:25:00,54.33,54.33,54.27,54.28,8204.0,44.557,44.557,44.5078,44.516,8204.0
2017-09-26 14:30:00,54.28,54.3,54.26,54.27,13799.0,44.516,44.5324,44.4996,44.5078,13799.0
2017-09-26 14:35:00,54.28,54.28,54.26,54.27,10057.0,44.516,44.516,44.4996,44.5078,10057.0
2017-09-26 14:40:00,54.27,54.28,54.26,54.27,7525.0,44.5078,44.516,44.4996,44.5078,7525.0
2017-09-26 14:45:00,54.27,54.27,54.22,54.23,15415.0,44.5078,44.5078,44.4668,44.475,15415.0
2017-09-26 14:50:00,54.23,54.26,54.23,54.26,10094.0,44.475,44.4996,44.475,44.4996,10094.0
2017-09-26 14:55:00,54.26,54.26,54.22,54.25,12262.0,44.4996,44.4996,44.4668,44.4914,12262.0
2017-09-26 15:00:00,54.25,54.25,54.21,54.21,16694.0,44.4914,44.4914,44.4586,44.4586,16694.0
2017-09-26 15:05:00,54.21,54.24,54.21,54.23,17259.0,44.4586,44.4832,44.4586,44.475,17259.0
2017-09-26 15:10:00,54.23,54.24,54.21,54.22,13450.0,44.475,44.4832,44.4586,44.4668,13450.0
2017-09-26 15:15:00,54.22,54.23,54.21,54.22,14457.0,44.4668,44.475,44.4586,44.4668,14457.0
2017-09-26 15:20:00,54.22,54.23,54.21,54.21,15948.0,44.4668,44.475,44.4586,44.4586,15948.0
2017-09-26 15:25:00,54.21,54.21,54.2,54.21,10035.0,44.4586,44.4586,44.4504,44.4586,10035.0
2017-09-26 15:30:00,54.21,54.24,54.16,54.24,38447.0,44.4586,44.4832,44.4175,44.4832,38447.0
2017-09-26 15:35:00,54.24,54.33,54.23,54.31,33567.0,44.4832,44.557,44.475,44.5406,33567.0
2017-09-26 15:40:00,54.32,54.32,54.25,54.25,30400.0,44.5488,44.5488,44.4914,44.4914,30400.0
2017-09-26 15:45:00,54.25,54.25,54.16,54.16,30943.0,44.4914,44.4914,44.4175,44.4175,30943.0
2017-09-26 15:50:00,54.16,54.16,54.11,54.13,64056.0,44.4175,44.4175,44.3765,44.3929,64056.0
2017-09-26 15:55:00,54.12,54.13,54.08,54.13,101509.0,44.3847,44.3929,44.3519,44.3929,101509.0
2017-09-27 09:30:00,54.16,54.3,54.13,54.27,40311.0,44.4175,44.5324,44.3929,44.5078,40311.0
2017-09-27 09:35:00,54.23,54.24,54.06,54.09,13847.0,44.475,44.4832,44.3355,44.3601,13847.0
2017-09-27 09:40:00,54.07,54.11,54.07,54.09,9827.0,44.3437,44.3765,44.3437,44.3601,9827.0
2017-09-27 09:45:00,54.09,54.16,54.07,54.15,10254.0,44.3601,44.4175,44.3437,44.4093,10254.0
2017-09-27 09:50:00,54.15,54.16,54.08,54.09,9631.0,44.4093,44.4175,44.3519,44.3601,9631.0
2017-09-27 09:55:00,54.09,54.17,54.07,54.17,14110.0,44.3601,44.4257,44.3437,44.4257,14110.0
2017-09-27 10:00:00,54.16,54.21,54.15,54.2,12401.0,44.4175,44.4586,44.4093,44.4504,12401.0
2017-09-27 10:05:00,54.21,54.21,54.17,54.2,33630.0,44.4586,44.4586,44.4257,44.4504,33630.0
2017-09-27 10:10:00,54.2,54.2,54.14,54.16,14674.0,44.4504,44.4504,44.4011,44.4175,14674.0
2017-09-27 10:15:00,54.16,54.2,54.15,54.16,10027.0,44.4175,44.4504,44.4093,44.4175,10027.0
2017-09-27 10:20:00,54.16,54.17,54.12,54.14,8667.0,44.4175,44.4257,44.3847,44.4011,8667.0
2017-09-27 10:25:00,54.13,54.15,54.09,54.09,15926.0,44.3929,44.4093,44.3601,44.3601,15926.0
2017-09-27 10:30:00,54.07,54.11,54.07,54.09,9806.0,44.3437,44.3765,44.3437,44.3601,9806.0
2017-09-27 10:35:00,54.07,54.07,54.03,54.05,7740.0,44.3437,44.3437,44.3109,44.3273,7740.0
2017-09-27 10:40:00,54.04,54.04,53.94,53.97,13339.0,44.3191,44.3191,44.2371,44.2617,13339.0
2017-09-27 10:45:00,53.97,53.98,53.93,53.94,6593.0,44.2617,44.2699,44.2289,44.2371,6593.0
2017-09-27 10:50:00,53.93,53.94,53.82,53.83,9946.0,44.2289,44.2371,44.1387,44.1469,9946.0
2017-09-27 10:55:00,53.82,53.88,53.79,53.88,13337.0,44.1387,44.1879,44.1141,44.1879,13337.0
2017-09-27 11:00:00,53.88,53.95,53.85,53.93,12953.0,44.1879,44.2453,44.1633,44.2289,12953.0
2017-09-27 11:05:00,53.94,54.01,53.93,53.99,10189.0,44.2371,44.2945,44.2289,44.2781,10189.0
2017-09-27 11:10:00,53.99,54.03,53.98,54.01,9497.0,44.2781,44.3109,44.2699,44.2945,9497.0
2017-09-27 11:15:00,54.02,54.05,54.01,54.03,8726.0,44.3027,44.3273,44.2945,44.3109,8726.0
2017-09-27 11:20:00,54.03,54.03,53.98,53.99,8775.0,44.3109,44.3109,44.2699,44.2781,8775.0
2017-09-27 11:25:00,54.0,54.01,53.98,53.98,7380.0,44.2863,44.2945,44.2699,44.2699,7380.0
2017-09-27 11:30:00,53.98,54.0,53.97,53.98,9938.0,44.2699,44.2863,44.2617,44.2699,9938.0
2017-09-27 11:35:00,53.99,54.03,53.99,53.99,11978.0,44.2781,44.3109,44.2781,44.2781,11978.0
2017-09-27 11:40:00,54.0,54.0,53.94,53.96,25383.0,44.2863,44.2863,44.2371,44.2535,25383.0
2017-09-27 11:45:00,53.97,53.97,53.93,53.94,8446.0,44.2617,44.2617,44.2289,44.2371,8446.0
2017-09-27 11:50:00,53.94,53.96,53.94,53.96,5584.0,44.2371,44.2535,44.2371,44.2535,5584.0
2017-09-27 11:55:00,53.96,53.97,53.95,53.96,11970.0,44.2535,44.2617,44.2453,44.2535,11970.0
2017-09-27 12:00:00,53.96,53.97,53.93,53.94,8030.0,44.2535,44.2617,44.2289,44.2371,8030.0
2017-09-27 12:05:00,53.94,53.97,53.93,53.97,8323.0,44.2371,44.2617,44.2289,44.2617,8323.0
2017-09-27 12:10:00,53.97,53.97,53.9,53.91,8507.0,44.2617,44.2617,44.2043,44.2125,8507.0
2017-09-27 12:15:00,53.91,53.92,53.85,53.89,10154.0,44.2125,44.2207,44.1633,44.1961,10154.0
2017-09-27 12:20:00,53.89,53.91,53.89,53.9,6465.0,44.1961,44.2125,44.1961,44.2043,6465.0
2017-09-27 12:25:00,53.9,53.91,53.87,53.88,8750.0,44.2043,44.2125,44.1797,44.1879,8750.0
2017-09-27 12:30:00,53.89,53.91,53.88,53.91,7862.0,44.1961,44.2125,44.1879,44.2125,7862.0
2017-09-27 12:35:00,53.91,53.92,53.88,53.9,13424.0,44.2125,44.2207,44.1879,44.2043,13424.0
2017-09-27 12:40:00,53.9,53.93,53.89,53.93,7534.0,44.2043,44.2289,44.1961,44.2289,7534.0
2017-09-27 12:45:00,53.93,53.95,53.92,53.94,8514.0,44.2289,44.2453,44.2207,44.2371,8514.0
2017-09-27 12:50:00,53.94,53.96,53.91,53.96,6519.0,44.2371,44.2535,44.2125,44.2535,6519.0
2017-09-27 12:55:00,53.96,53.96,53.88,53.9,10988.0,44.2535,44.2535,44.1879,44.2043,10988.0
2017-09-27 13:00:00,53.9,53.93,53.89,53.9,8722.0,44.2043,44.2289,44.1961,44.2043,8722.0
2017-09-27 13:05:00,53.89,53.92,53.89,53.9,9095.0,44.1961,44.2207,44.1961,44.2043,9095.0
2017-09-27 13:10:00,53.9,53.91,53.88,53.89,6446.0,44.2043,44.2125,44.1879,44.1961,6446.0
2017-09-27 13:15:00,53.89,53.89,53.85,53.85,8958.0,44.1961,44.1961,44.1633,44.1633,8958.0
2017-09-27 13:20:00,53.85,53.85,53.83,53.83,5496.0,44.1633,44.1633,44.1469,44.1469,5496.0
2017-09-27 13:25:00,53.83,53.83,53.79,53.8,9325.0,44.1469,44.1469,44.1141,44.1223,9325.0
2017-09-27 13:30:00,53.8,53.81,53.78,53.78,12617.0,44.1223,44.1305,44.1059,44.1059,12617.0
2017-09-27 13:35:00,53.77,53.77,53.73,53.74,13522.0,44.0977,44.0977,44.0649,44.0731,13522.0
2017-09-27 13:40:00,53.74,53.78,53.74,53.78,10156.0,44.0731,44.1059,44.0731,44.1059,10156.0
2017-09-27 13:45:00,53.78,53.79,53.76,53.79,7134.0,44.1059,44.1141,44.0895,44.1141,7134.0
2017-09-27 13:50:00,53.78,53.83,53.78,53.83,5900.0,44.1059,44.1469,44.1059,44.1469,5900.0
2017-09-27 13:55:00,53.83,53.86,53.81,53.85,9222.0,44.1469,44.1715,44.1305,44.1633,9222.0
2017-09-27 14:00:00,53.86,53.91,53.86,53.91,14069.0,44.1715,44.2125,44.1715,44.2125,14069.0
2017-09-27 14:05:00,53.91,53.92,53.9,53.91,11121.0,44.2125,44.2207,44.2043,44.2125,11121.0
2017-09-27 14:10:00,53.9,53.94,53.9,53.92,15878.0,44.2043,44.2371,44.2043,44.2207,15878.0
2017-09-27 14:15:00,53.92,54.01,53.92,53.98,8926.0,44.2207,44.2945,44.2207,44.2699,8926.0
2017-09-27 14:20:00,54.0,54.04,53.99,54.03,12366.0,44.2863,44.3191,44.2781,44.3109,12366.0
2017-09-27 14:25:00,54.03,54.04,54.02,54.03,8423.0,44.3109,44.3191,44.3027,44.3109,8423.0
2017-09-27 14:30:00,54.04,54.05,53.97,53.97,17766.0,44.3191,44.3273,44.2617,44.2617,17766.0
2017-09-27 14:35:00,53.98,54.0,53.98,53.98,5727.0,44.2699,44.2863,44.2699,44.2699,5727.0
2017-09-27 14:40:00,53.99,54.02,53.98,53.98,9156.0,44.2781,44.3027,44.2699,44.2699,9156.0
2017-09-27 14:45:00,53.99,54.04,53.99,54.02,7751.0,44.2781,44.3191,44.2781,44.3027,7751.0
2017-09-27 14:50:00,54.03,54.06,54.02,54.06,18747.0,44.3109,44.3355,44.3027,44.3355,18747.0
2017-09-27 14:55:00,54.06,54.1,54.05,54.08,38124.0,44.3355,44.3683,44.3273,44.3519,38124.0
2017-09-27 15:00:00,54.09,54.19,54.09,54.17,29449.0,44.3601,44.4422,44.3601,44.4257,29449.0
2017-09-27 15:05:00,54.17,54.28,54.15,54.24,101728.0,44.4257,44.516,44.4093,44.4832,101728.0
2017-09-27 15:10:00,54.23,54.3,54.18,54.24,96372.0,44.475,44.5324,44.434,44.4832,96372.0
2017-09-27 15:15:00,54.23,54.31,54.21,54.3,75026.0,44.475,44.5406,44.4586,44.5324,75026.0
2017-09-27 15:20:00,54.31,54.31,54.23,54.27,21614.0,44.5406,44.5406,44.475,44.5078,21614.0
2017-09-27 15:25:00,54.27,54.4,54.26,54.32,58659.0,44.5078,44.6144,44.4996,44.5488,58659.0
2017-09-27 15:30:00,54.32,54.44,54.3,54.43,102480.0,44.5488,44.6472,44.5324,44.639,102480.0
2017-09-27 15:35:00,54.42,54.43,54.29,54.31,58322.0,44.6308,44.639,44.5242,44.5406,58322.0
2017-09-27 15:40:00,54.31,54.31,54.18,54.2,37997.0,44.5406,44.5406,44.434,44.4504,37997.0
2017-09-27 15:45:00,54.19,54.19,54.15,54.16,33430.0,44.4422,44.4422,44.4093,44.4175,33430.0
2017-09-27 15:50:00,54.16,54.19,54.15,54.17,45350.0,44.4175,44.4422,44.4093,44.4257,45350.0
2017-09-27 15:55:00,54.17,54.17,54.1,54.13,119025.0,44.4257,44.4257,44.3683,44.3929,119025.0
2017-09-28 09:30:00,54.05,54.38,54.05,54.35,77385.0,44.3273,44.598,44.3273,44.5734,77385.0
2017-09-28 09:35:00,54.35,54.35,53.98,53.98,125038.0,44.5734,44.5734,44.2699,44.2699,125038.0
2017-09-28 09:40:00,54.02,54.06,53.91,53.98,9025.0,44.3027,44.3355,44.2125,44.2699,9025.0
2017-09-28 09:45:00,54.01,54.23,54.01,54.22,12936.0,44.2945,44.475,44.2945,44.4668,12936.0
2017-09-28 09:50:00,54.22,54.22,54.07,54.09,9038.0,44.4668,44.4668,44.3437,44.3601,9038.0
2017-09-28 09:55:00,54.09,54.09,53.94,53.96,13280.0,44.3601,44.3601,44.2371,44.2535,13280.0
2017-09-28 10:00:00,53.97,53.99,53.86,53.86,10827.0,44.2617,44.2781,44.1715,44.1715,10827.0
2017-09-28 10:05:00,53.84,53.95,53.83,53.95,10651.0,44.1551,44.2453,44.1469,44.2453,10651.0
2017-09-28 10:10:00,53.96,53.99,53.89,53.9,10347.0,44.2535,44.2781,44.1961,44.2043,10347.0
2017-09-28 10:15:00,53.89,54.06,53.88,53.98,20892.0,44.1961,44.3355,44.1879,44.2699,20892.0
2017-09-28 10:20:00,53.97,54.06,53.97,54.06,12312.0,44.2617,44.3355,44.2617,44.3355,12312.0
2017-09-28 10:25:00,54.05,54.05,53.95,54.01,11493.0,44.3273,44.3273,44.2453,44.2945,11493.0
2017-09-28 10:30:00,54.01,54.01,53.92,53.97,11083.0,44.2945,44.2945,44.2207,44.2617,11083.0
2017-09-28 10:35:00,53.97,53.98,53.91,53.98,10523.0,44.2617,44.2699,44.2125,44.2699,10523.0
2017-09-28 10:40:00,53.97,54.03,53.96,53.97,8908.0,44.2617,44.3109,44.2535,44.2617,8908.0
2017-09-28 10:45:00,53.98,54.05,53.98,53.98,11707.0,44.2699,44.3273,44.2699,44.2699,11707.0
2017-09-28 10:50:00,53.99,54.01,53.97,53.97,8829.0,44.2781,44.2945,44.2617,44.2617,8829.0
2017-09-28 10:55:00,53.97,54.02,53.94,53.99,14341.0,44.2617,44.3027,44.2371,44.2781,14341.0
2017-09-28 11:00:00,54.0,54.0,53.96,53.97,8483.0,44.2863,44.2863,44.2535,44.2617,8483.0
2017-09-28 11:05:00,53.97,54.01,53.97,53.98,13662.0,44.2617,44.2945,44.2617,44.2699,13662.0
2017-09-28 11:10:00,53.98,54.0,53.97,53.98,9395.0,44.2699,44.2863,44.2617,44.2699,9395.0
2017-09-28 11:15:00,53.98,54.0,53.96,53.98,9400.0,44.2699,44.2863,44.2535,44.2699,9400.0
2017-09-28 11:20:00,53.97,53.98,53.95,53.96,12594.0,44.2617,44.2699,44.2453,44.2535,12594.0
2017-09-28 11:25:00,53.96,54.01,53.96,53.99,12533.0,44.2535,44.2945,44.2535,44.2781,12533.0
2017-09-28 11:30:00,54.0,54.02,53.99,54.02,17813.0,44.2863,44.3027,44.2781,44.3027,17813.0
2017-09-28 11:35:00,54.01,54.02,53.98,53.98,10654.0,44.2945,44.3027,44.2699,44.2699,10654.0
2017-09-28 11:40:00,53.99,54.02,53.98,53.98,9175.0,44.2781,44.3027,44.2699,44.2699,9175.0
2017-09-28 11:45:00,53.98,54.04,53.97,53.98,16180.0,44.2699,44.3191,44.2617,44.2699,16180.0
2017-09-28 11:50:00,53.98,54.01,53.98,54.01,10750.0,44.2699,44.2945,44.2699,44.2945,10750.0
2017-09-28 11:55:00,54.0,54.01,53.95,53.97,12077.0,44.2863,44.2945,44.2453,44.2617,12077.0
2017-09-28 12:00:00,53.98,54.01,53.98,54.0,8298.0,44.2699,44.2945,44.2699,44.2863,8298.0
2017-09-28 12:05:00,53.99,54.01,53.99,54.01,13102.0,44.2781,44.2945,44.2781,44.2945,13102.0
2017-09-28 12:10:00,54.01,54.03,54.0,54.01,16262.0,44.2945,44.3109,44.2863,44.2945,16262.0
2017-09-28 12:15:00,54.01,54.01,53.99,54.01,11074.0,44.2945,44.2945,44.2781,44.2945,11074.0
2017-09-28 12:20:00,54.01,54.01,53.98,53.98,7127.0,44.2945,44.2945,44.2699,44.2699,7127.0
2017-09-28 12:25:00,53.99,54.04,53.99,54.03,16196.0,44.2781,44.3191,44.2781,44.3109,16196.0
2017-09-28 12:30:00,54.04,54.05,54.01,54.03,9897.0,44.3191,44.3273,44.2945,44.3109,9897.0
2017-09-28 12:35:00,54.03,54.06,54.03,54.05,9647.0,44.3109,44.3355,44.3109,44.3273,9647.0
2017-09-28 12:40:00,54.06,54.06,54.03,54.05,9528.0,44.3355,44.3355,44.3109,44.3273,9528.0
2017-09-28 12:45:00,54.06,54.08,54.04,54.08,12038.0,44.3355,44.3519,44.3191,44.3519,12038.0
2017-09-28 12:50:00,54.09,54.11,54.07,54.09,9011.0,44.3601,44.3765,44.3437,44.3601,9011.0
2017-09-28 12:55:00,54.08,54.11,54.08,54.1,9178.0,44.3519,44.3765,44.3519,44.3683,9178.0
2017-09-28 13:00:00,54.11,54.12,54.1,54.11,5312.0,44.3765,44.3847,44.3683,44.3765,5312.0
2017-09-28 13:05:00,54.11,54.12,54.1,54.11,9297.0,44.3765,44.3847,44.3683,44.3765,9297.0
2017-09-28 13:10:00,54.1,54.11,54.08,54.08,7811.0,44.3683,44.3765,44.3519,44.3519,7811.0
2017-09-28 13:15:00,54.08,54.08,54.04,54.04,6249.0,44.3519,44.3519,44.3191,44.3191,6249.0
2017-09-28 13:20:00,54.03,54.06,54.03,54.05,6494.0,44.3109,44.3355,44.3109,44.3273,6494.0
2017-09-28 13:25:00,54.05,54.08,54.05,54.06,10063.0,44.3273,44.3519,44.3273,44.3355,10063.0
2017-09-28 13:30:00,54.06,54.1,54.06,54.09,10408.0,44.3355,44.3683,44.3355,44.3601,10408.0
2017-09-28 13:35:00,54.1,54.1,54.09,54.09,3601.0,44.3683,44.3683,44.3601,44.3601,3601.0
2017-09-28 13:40:00,54.09,54.12,54.09,54.1,8057.0,44.3601,44.3847,44.3601,44.3683,8057.0
2017-09-28 13:45:00,54.1,54.12,54.09,54.12,6900.0,44.3683,44.3847,44.3601,44.3847,6900.0
2017-09-28 13:50:00,54.12,54.13,54.1,54.12,9570.0,44.3847,44.3929,44.3683,44.3847,9570.0
2017-09-28 13:55:00,54.12,54.18,54.12,54.17,21222.0,44.3847,44.434,44.3847,44.4257,21222.0
2017-09-28 14:00:00,54.16,54.2,54.14,54.16,16058.0,44.4175,44.4504,44.4011,44.4175,16058.0
2017-09-28 14:05:00,54.15,54.18,54.15,54.16,9414.0,44.4093,44.434,44.4093,44.4175,9414.0
2017-09-28 14:10:00,54.17,54.18,54.13,54.13,14955.0,44.4257,44.434,44.3929,44.3929,14955.0
2017-09-28 14:15:00,54.14,54.14,54.07,54.08,13409.0,44.4011,44.4011,44.3437,44.3519,13409.0
2017-09-28 14:20:00,54.07,54.08,54.05,54.07,7719.0,44.3437,44.3519,44.3273,44.3437,7719.0
2017-09-28 14:25:00,54.07,54.1,54.05,54.09,13129.0,44.3437,44.3683,44.3273,44.3601,13129.0
2017-09-28 14:30:00,54.08,54.09,54.07,54.07,9267.0,44.3519,44.3601,44.3437,44.3437,9267.0
2017-09-28 14:35:00,54.07,54.08,54.02,54.02,10053.0,44.3437,44.3519,44.3027,44.3027,10053.0
2017-09-28 14:40:00,54.03,54.08,54.02,54.08,12610.0,44.3109,44.3519,44.3027,44.3519,12610.0
2017-09-28 14:45:00,54.07,54.08,54.03,54.04,12167.0,44.3437,44.3519,44.3109,44.3191,12167.0
2017-09-28 14:50:00,54.04,54.05,54.02,54.03,16092.0,44.3191,44.3273,44.3027,44.3109,16092.0
2017-09-28 14:55:00,54.03,54.18,54.0,54.1,72805.0,44.3109,44.434,44.2863,44.3683,72805.0
2017-09-28 15:00:00,54.1,54.14,54.07,54.09,56249.0,44.3683,44.4011,44.3437,44.3601,56249.0
2017-09-28 15:05:00,54.1,54.2,54.06,54.07,89288.0,44.3683,44.4504,44.3355,44.3437,89288.0
2017-09-28 15:10:00,54.07,54.15,54.06,54.15,17561.0,44.3437,44.4093,44.3355,44.4093,17561.0
2017-09-28 15:15:00,54.14,54.14,54.08,54.09,26177.0,44.4011,44.4011,44.3519,44.3601,26177.0
2017-09-28 15:20:00,54.08,54.09,54.08,54.09,6131.0,44.3519,44.3601,44.3519,44.3601,6131.0
2017-09-28 15:25:00,54.09,54.13,54.08,54.08,20870.0,44.3601,44.3929,44.3519,44.3519,20870.0
2017-09-28 15:30:00,54.08,54.16,54.08,54.15,25103.0,44.3519,44.4175,44.3519,44.4093,25103.0
2017-09-28 15:35:00,54.16,54.16,54.09,54.1,47914.0,44.4175,44.4175,44.3601,44.3683,47914.0
2017-09-28 15:40:00,54.1,54.11,54.1,54.11,15727.0,44.3683,44.3765,44.3683,44.3765,15727.0
2017-09-28 15:45:00,54.11,54.12,54.02,54.03,54805.0,44.3765,44.3847,44.3027,44.3109,54805.0
2017-09-28 15:50:00,54.03,54.04,53.98,53.98,49289.0,44.3109,44.3191,44.2699,44.2699,49289.0
2017-09-28 15:55:00,53.99,54.04,53.98,54.03,114758.0,44.2781,44.3191,44.2699,44.3109,114758.0
2017-09-29 09:30:00,54.0,54.25,53.89,54.19,56401.0,44.2863,44.4914,44.1961,44.4422,56401.0
2017-09-29 09:35:00,54.19,54.23,54.03,54.03,14435.0,44.4422,44.475,44.3109,44.3109,14435.0
2017-09-29 09:40:00,54.02,54.17,54.02,54.13,9163.0,44.3027,44.4257,44.3027,44.3929,9163.0
2017-09-29 09:45:00,54.13,54.2,54.12,54.19,7513.0,44.3929,44.4504,44.3847,44.4422,7513.0
2017-09-29 09:50:00,54.18,54.18,54.1,54.13,12260.0,44.434,44.434,44.3683,44.3929,12260.0
2017-09-29 09:55:00,54.12,54.18,54.08,54.16,17599.0,44.3847,44.434,44.3519,44.4175,17599.0
2017-09-29 10:00:00,54.13,54.18,54.11,54.11,11417.0,44.3929,44.434,44.3765,44.3765,11417.0
2017-09-29 10:05:00,54.11,54.17,54.11,54.11,14303.0,44.3765,44.4257,44.3765,44.3765,14303.0
2017-09-29 10:10:00,54.12,54.19,54.12,54.15,13512.0,44.3847,44.4422,44.3847,44.4093,13512.0
2017-09-29 10:15:00,54.15,54.2,54.12,54.13,13374.0,44.4093,44.4504,44.3847,44.3929,13374.0
2017-09-29 10:20:00,54.13,54.2,54.12,54.14,8992.0,44.3929,44.4504,44.3847,44.4011,8992.0
2017-09-29 10:25:00,54.14,54.16,54.12,54.13,29686.0,44.4011,44.4175,44.3847,44.3929,29686.0
2017-09-29 10:30:00,54.14,54.18,54.13,54.16,9281.0,44.4011,44.434,44.3929,44.4175,9281.0
2017-09-29 10:35:00,54.16,54.2,54.14,54.19,14501.0,44.4175,44.4504,44.4011,44.4422,14501.0
2017-09-29 10:40:00,54.19,54.24,54.17,54.18,22771.0,44.4422,44.4832,44.4257,44.434,22771.0
2017-09-29 10:45:00,54.16,54.18,54.16,54.17,4862.0,44.4175,44.434,44.4175,44.4257,4862.0
2017-09-29 10:50:00,54.16,54.2,54.14,54.2,9777.0,44.4175,44.4504,44.4011,44.4504,9777.0
2017-09-29 10:55:00,54.2,54.24,54.19,54.23,10794.0,44.4504,44.4832,44.4422,44.475,10794.0
2017-09-29 11:00:00,54.23,54.25,54.2,54.24,27602.0,44.475,44.4914,44.4504,44.4832,27602.0
2017-09-29 11:05:00,54.25,54.27,54.23,54.26,15979.0,44.4914,44.5078,44.475,44.4996,15979.0
2017-09-29 11:10:00,54.26,54.28,54.22,54.28,19710.0,44.4996,44.516,44.4668,44.516,19710.0
2017-09-29 11:15:00,54.28,54.29,54.24,54.25,11925.0,44.516,44.5242,44.4832,44.4914,11925.0
2017-09-29 11:20:00,54.24,54.25,54.18,54.19,29857.0,44.4832,44.4914,44.434,44.4422,29857.0
2017-09-29 11:25:00,54.2,54.21,54.19,54.19,10936.0,44.4504,44.4586,44.4422,44.4422,10936.0
2017-09-29 11:30:00,54.18,54.2,54.16,54.2,10795.0,44.434,44.4504,44.4175,44.4504,10795.0
2017-09-29 11:35:00,54.2,54.2,54.15,54.17,14511.0,44.4504,44.4504,44.4093,44.4257,14511.0
2017-09-29 11:40:00,54.17,54.2,54.17,54.19,6863.0,44.4257,44.4504,44.4257,44.4422,6863.0
2017-09-29 11:45:00,54.2,54.25,54.19,54.25,8865.0,44.4504,44.4914,44.4422,44.4914,8865.0
2017-09-29 11:50:00,54.25,54.28,54.24,54.27,13358.0,44.4914,44.516,44.4832,44.5078,13358.0
2017-09-29 11:55:00,54.26,54.29,54.25,54.28,7205.0,44.4996,44.5242,44.4914,44.516,7205.0
2017-09-29 12:00:00,54.28,54.32,54.28,54.3,9913.0,44.516,44.5488,44.516,44.5324,9913.0
2017-09-29 12:05:00,54.3,54.34,54.3,54.34,8324.0,44.5324,44.5652,44.5324,44.5652,8324.0
2017-09-29 12:10:00,54.34,54.34,54.32,54.33,9300.0,44.5652,44.5652,44.5488,44.557,9300.0
2017-09-29 12:15:00,54.34,54.35,54.31,54.32,18336.0,44.5652,44.5734,44.5406,44.5488,18336.0
2017-09-29 12:20:00,54.31,54.32,54.28,54.29,5127.0,44.5406,44.5488,44.516,44.5242,5127.0
2017-09-29 12:25:00,54.3,54.31,54.26,54.26,10267.0,44.5324,44.5406,44.4996,44.4996,10267.0
2017-09-29 12:30:00,54.27,54.27,54.25,54.27,11154.0,44.5078,44.5078,44.4914,44.5078,11154.0
2017-09-29 12:35:00,54.26,54.26,54.16,54.17,37511.0,44.4996,44.4996,44.4175,44.4257,37511.0
2017-09-29 12:40:00,54.18,54.19,54.12,54.12,10030.0,44.434,44.4422,44.3847,44.3847,10030.0
2017-09-29 12:45:00,54.12,54.14,54.1,54.1,12037.0,44.3847,44.4011,44.3683,44.3683,12037.0
2017-09-29 12:50:00,54.1,54.11,54.08,54.09,5527.0,44.3683,44.3765,44.3519,44.3601,5527.0
2017-09-29 12:55:00,54.09,54.11,54.07,54.11,10150.0,44.3601,44.3765,44.3437,44.3765,10150.0
2017-09-29 13:00:00,54.11,54.14,54.1,54.13,15952.0,44.3765,44.4011,44.3683,44.3929,15952.0
2017-09-29 13:05:00,54.14,54.17,54.13,54.15,16270.0,44.4011,44.4257,44.3929,44.4093,16270.0
2017-09-29 13:10:00,54.16,54.17,54.15,54.16,2750.0,44.4175,44.4257,44.4093,44.4175,2750.0
2017-09-29 13:15:00,54.16,54.21,54.15,54.19,27724.0,44.4175,44.4586,44.4093,44.4422,27724.0
2017-09-29 13:20:00,54.19,54.2,54.18,54.2,6109.0,44.4422,44.4504,44.434,44.4504,6109.0
2017-09-29 13:25:00,54.2,54.21,54.19,54.2,8604.0,44.4504,44.4586,44.4422,44.4504,8604.0
2017-09-29 13:30:00,54.2,54.21,54.16,54.16,17065.0,44.4504,44.4586,44.4175,44.4175,17065.0
2017-09-29 13:35:00,54.16,54.18,54.09,54.1,17187.0,44.4175,44.434,44.3601,44.3683,17187.0
2017-09-29 13:40:00,54.1,54.11,54.03,54.05,22403.0,44.3683,44.3765,44.3109,44.3273,22403.0
2017-09-29 13:45:00,54.05,54.08,54.05,54.07,9970.0,44.3273,44.3519,44.3273,44.3437,9970.0
2017-09-29 13:50:00,54.06,54.07,54.02,54.03,10306.0,44.3355,44.3437,44.3027,44.3109,10306.0
2017-09-29 13:55:00,54.03,54.06,54.03,54.04,12598.0,44.3109,44.3355,44.3109,44.3191,12598.0
2017-09-29 14:00:00,54.04,54.05,54.02,54.04,12644.0,44.3191,44.3273,44.3027,44.3191,12644.0
2017-09-29 14:05:00,54.03,54.08,54.02,54.07,15850.0,44.3109,44.3519,44.3027,44.3437,15850.0
2017-09-29 14:10:00,54.08,54.09,54.05,54.05,14786.0,44.3519,44.3601,44.3273,44.3273,14786.0
2017-09-29 14:15:00,54.06,54.12,54.06,54.12,9268.0,44.3355,44.3847,44.3355,44.3847,9268.0
2017-09-29 14:20:00,54.12,54.14,54.11,54.13,11240.0,44.3847,44.4011,44.3765,44.3929,11240.0
2017-09-29 14:25:00,54.14,54.14,54.12,54.13,7543.0,44.4011,44.4011,44.3847,44.3929,7543.0
2017-09-29 14:30:00,54.14,54.15,54.13,54.14,6566.0,44.4011,44.4093,44.3929,44.4011,6566.0
2017-09-29 14:35:00,54.14,54.17,54.13,54.16,13362.0,44.4011,44.4257,44.3929,44.4175,13362.0
2017-09-29 14:40:00,54.16,54.17,54.12,54.13,9689.0,44.4175,44.4257,44.3847,44.3929,9689.0
2017-09-29 14:45:00,54.13,54.16,54.12,54.12,14378.0,44.3929,44.4175,44.3847,44.3847,14378.0
2017-09-29 14:50:00,54.12,54.13,54.06,54.07,16163.0,44.3847,44.3929,44.3355,44.3437,16163.0
2017-09-29 14:55:00,54.07,54.08,54.05,54.07,11865.0,44.3437,44.3519,44.3273,44.3437,11865.0
2017-09-29 15:00:00,54.07,54.08,54.06,54.06,12361.0,44.3437,44.3519,44.3355,44.3355,12361.0
2017-09-29 15:05:00,54.06,54.09,54.06,54.09,6858.0,44.3355,44.3601,44.3355,44.3601,6858.0
2017-09-29 15:10:00,54.08,54.1,54.07,54.1,17713.0,44.3519,44.3683,44.3437,44.3683,17713.0
2017-09-29 15:15:00,54.1,54.1,54.08,54.09,20663.0,44.3683,44.3683,44.3519,44.3601,20663.0
2017-09-29 15:20:00,54.09,54.1,54.07,54.07,21582.0,44.3601,44.3683,44.3437,44.3437,21582.0
2017-09-29 15:25:00,54.07,54.07,54.01,54.02,12616.0,44.3437,44.3437,44.2945,44.3027,12616.0
2017-09-29 15:30:00,54.02,54.06,53.97,54.01,43273.0,44.3027,44.3355,44.2617,44.2945,43273.0
2017-09-29 15:35:00,54.01,54.03,54.0,54.02,21109.0,44.2945,44.3109,44.2863,44.3027,21109.0
2017-09-29 15:40:00,54.02,54.03,53.98,53.98,16677.0,44.3027,44.3109,44.2699,44.2699,16677.0
2017-09-29 15:45:00,53.99,54.0,53.94,53.95,41439.0,44.2781,44.2863,44.2371,44.2453,41439.0
2017-09-29 15:50:00,53.94,53.97,53.91,53.91,49353.0,44.2371,44.2617,44.2125,44.2125,49353.0
2017-09-29 15:55:00,53.91,53.96,53.9,53.95,116806.0,44.2125,44.2535,44.2043,44.2453,116806.0
2017-10-02 09:30:00,53.96,54.1,53.96,54.08,61964.0,44.2535,44.3683,44.2535,44.3519,61964.0
2017-10-02 09:35:00,54.01,54.01,53.92,53.94,7304.0,44.2945,44.2945,44.2207,44.2371,7304.0
2017-10-02 09:40:00,53.94,54.02,53.94,53.99,21227.0,44.2371,44.3027,44.2371,44.2781,21227.0
2017-10-02 09:45:00,53.98,54.05,53.95,54.04,10993.0,44.2699,44.3273,44.2453,44.3191,10993.0
2017-10-02 09:50:00,54.04,54.12,54.03,54.08,7955.0,44.3191,44.3847,44.3109,44.3519,7955.0
2017-10-02 09:55:00,54.09,54.23,54.07,54.23,8552.0,44.3601,44.475,44.3437,44.475,8552.0
2017-10-02 10:00:00,54.2,54.2,54.1,54.12,9889.0,44.4504,44.4504,44.3683,44.3847,9889.0
2017-10-02 10:05:00,54.12,54.14,54.05,54.14,25350.0,44.3847,44.4011,44.3273,44.4011,25350.0
2017-10-02 10:10:00,54.13,54.13,54.03,54.06,20852.0,44.3929,44.3929,44.3109,44.3355,20852.0
2017-10-02 10:15:00,54.08,54.11,54.05,54.05,22708.0,44.3519,44.3765,44.3273,44.3273,22708.0
2017-10-02 10:20:00,54.04,54.05,54.0,54.02,9852.0,44.3191,44.3273,44.2863,44.3027,9852.0
2017-10-02 10:25:00,54.02,54.03,53.96,53.96,8692.0,44.3027,44.3109,44.2535,44.2535,8692.0
2017-10-02 10:30:00,53.96,53.99,53.95,53.98,11506.0,44.2535,44.2781,44.2453,44.2699,11506.0
2017-10-02 10:35:00,53.98,54.05,53.97,54.03,14129.0,44.2699,44.3273,44.2617,44.3109,14129.0
2017-10-02 10:40:00,54.04,54.08,54.01,54.08,14227.0,44.3191,44.3519,44.2945,44.3519,14227.0
2017-10-02 10:45:00,54.07,54.13,54.07,54.09,14110.0,44.3437,44.3929,44.3437,44.3601,14110.0
2017-10-02 10:50:00,54.1,54.1,54.03,54.05,3412.0,44.3683,44.3683,44.3109,44.3273,3412.0
2017-10-02 10:55:00,54.05,54.06,54.03,54.03,17864.0,44.3273,44.3355,44.3109,44.3109,17864.0
2017-10-02 11:00:00,54.04,54.04,53.98,53.99,8829.0,44.3191,44.3191,44.2699,44.2781,8829.0
2017-10-02 11:05:00,54.0,54.02,53.99,54.0,9674.0,44.2863,44.3027,44.2781,44.2863,9674.0
2017-10-02 11:10:00,54.0,54.04,54.0,54.03,17466.0,44.2863,44.3191,44.2863,44.3109,17466.0
2017-10-02 11:15:00,54.03,54.03,53.96,53.96,14864.0,44.3109,44.3109,44.2535,44.2535,14864.0
2017-10-02 11:20:00,53.97,53.97,53.91,53.95,11722.0,44.2617,44.2617,44.2125,44.2453,11722.0
2017-10-02 11:25:00,53.96,53.96,53.93,53.95,9538.0,44.2535,44.2535,44.2289,44.2453,9538.0
2017-10-02 11:30:00,53.94,54.1,53.93,54.09,10760.0,44.2371,44.3683,44.2289,44.3601,10760.0
2017-10-02 11:35:00,54.09,54.1,54.08,54.1,6737.0,44.3601,44.3683,44.3519,44.3683,6737.0
2017-10-02 11:40:00,54.1,54.12,54.08,54.08,16820.0,44.3683,44.3847,44.3519,44.3519,16820.0
2017-10-02 11:45:00,54.08,54.1,54.06,54.07,9208.0,44.3519,44.3683,44.3355,44.3437,9208.0
2017-10-02 11:50:00,54.06,54.08,54.04,54.05,9647.0,44.3355,44.3519,44.3191,44.3273,9647.0
2017-10-02 11:55:00,54.06,54.07,54.0,54.03,9308.0,44.3355,44.3437,44.2863,44.3109,9308.0
2017-10-02 12:00:00,54.03,54.14,54.02,54.14,22443.0,44.3109,44.4011,44.3027,44.4011,22443.0
2017-10-02 12:05:00,54.13,54.13,54.08,54.11,17780.0,44.3929,44.3929,44.3519,44.3765,17780.0
2017-10-02 12:10:00,54.1,54.1,54.07,54.1,5528.0,44.3683,44.3683,44.3437,44.3683,5528.0
2017-10-02 12:15:00,54.09,54.1,54.06,54.1,6204.0,44.3601,44.3683,44.3355,44.3683,6204.0
2017-10-02 12:20:00,54.1,54.1,54.08,54.08,3815.0,44.3683,44.3683,44.3519,44.3519,3815.0
2017-10-02 12:25:00,54.09,54.09,54.03,54.05,9981.0,44.3601,44.3601,44.3109,44.3273,9981.0
2017-10-02 12:30:00,54.06,54.09,54.06,54.08,3796.0,44.3355,44.3601,44.3355,44.3519,3796.0
2017-10-02 12:35:00,54.08,54.09,54.07,54.08,3099.0,44.3519,44.3601,44.3437,44.3519,3099.0
2017-10-02 12:40:00,54.08,54.12,54.07,54.11,6774.0,44.3519,44.3847,44.3437,44.3765,6774.0
2017-10-02 12:45:00,54.13,54.14,54.11,54.14,7968.0,44.3929,44.4011,44.3765,44.4011,7968.0
2017-10-02 12:50:00,54.15,54.15,54.08,54.1,6199.0,44.4093,44.4093,44.3519,44.3683,6199.0
2017-10-02 12:55:00,54.09,54.1,54.05,54.07,12029.0,44.3601,44.3683,44.3273,44.3437,12029.0
2017-10-02 13:00:00,54.05,54.08,54.04,54.08,4701.0,44.3273,44.3519,44.3191,44.3519,4701.0
2017-10-02 13:05:00,54.09,54.11,54.08,54.1,9640.0,44.3601,44.3765,44.3519,44.3683,9640.0
2017-10-02 13:10:00,54.11,54.11,54.08,54.1,6596.0,44.3765,44.3765,44.3519,44.3683,6596.0
2017-10-02 13:15:00,54.1,54.1,54.09,54.09,2863.0,44.3683,44.3683,44.3601,44.3601,2863.0
2017-10-02 13:20:00,54.09,54.1,54.08,54.08,7207.0,44.3601,44.3683,44.3519,44.3519,7207.0
2017-10-02 13:25:00,54.09,54.11,54.08,54.11,13855.0,44.3601,44.3765,44.3519,44.3765,13855.0
2017-10-02 13:30:00,54.11,54.13,54.1,54.12,26483.0,44.3765,44.3929,44.3683,44.3847,26483.0
2017-10-02 13:35:00,54.13,54.13,54.05,54.09,36366.0,44.3929,44.3929,44.3273,44.3601,36366.0
2017-10-02 13:40:00,54.09,54.11,54.08,54.1,7901.0,44.3601,44.3765,44.3519,44.3683,7901.0
2017-10-02 13:45:00,54.1,54.11,54.09,54.1,4159.0,44.3683,44.3765,44.3601,44.3683,4159.0
2017-10-02 13:50:00,54.1,54.1,54.07,54.07,7723.0,44.3683,44.3683,44.3437,44.3437,7723.0
2017-10-02 13:55:00,54.07,54.09,54.05,54.05,15457.0,44.3437,44.3601,44.3273,44.3273,15457.0
2017-10-02 14:00:00,54.05,54.05,54.03,54.04,9809.0,44.3273,44.3273,44.3109,44.3191,9809.0
2017-10-02 14:05:00,54.04,54.07,54.03,54.06,7492.0,44.3191,44.3437,44.3109,44.3355,7492.0
2017-10-02 14:10:00,54.06,54.07,54.04,54.05,13823.0,44.3355,44.3437,44.3191,44.3273,13823.0
2017-10-02 14:15:00,54.04,54.11,54.04,54.1,18504.0,44.3191,44.3765,44.3191,44.3683,18504.0
2017-10-02 14:20:00,54.09,54.11,54.08,54.09,16628.0,44.3601,44.3765,44.3519,44.3601,16628.0
2017-10-02 14:25:00,54.09,54.09,54.06,54.08,15505.0,44.3601,44.3601,44.3355,44.3519,15505.0
2017-10-02 14:30:00,54.08,54.08,54.04,54.05,8713.0,44.3519,44.3519,44.3191,44.3273,8713.0
2017-10-02 14:35:00,54.05,54.05,54.04,54.05,5064.0,44.3273,44.3273,44.3191,44.3273,5064.0
2017-10-02 14:40:00,54.05,54.11,54.05,54.09,29591.0,44.3273,44.3765,44.3273,44.3601,29591.0
2017-10-02 14:45:00,54.09,54.1,54.08,54.1,18880.0,44.3601,44.3683,44.3519,44.3683,18880.0
2017-10-02 14:50:00,54.1,54.14,54.1,54.11,29626.0,44.3683,44.4011,44.3683,44.3765,29626.0
2017-10-02 14:55:00,54.11,54.16,54.11,54.13,20283.0,44.3765,44.4175,44.3765,44.3929,20283.0
2017-10-02 15:00:00,54.13,54.13,54.09,54.1,14236.0,44.3929,44.3929,44.3601,44.3683,14236.0
2017-10-02 15:05:00,54.09,54.14,54.09,54.14,16314.0,44.3601,44.4011,44.3601,44.4011,16314.0
2017-10-02 15:10:00,54.14,54.15,54.12,54.13,27752.0,44.4011,44.4093,44.3847,44.3929,27752.0
2017-10-02 15:15:00,54.12,54.12,54.09,54.09,14183.0,44.3847,44.3847,44.3601,44.3601,14183.0
2017-10-02 15:20:00,54.09,54.1,54.08,54.09,15906.0,44.3601,44.3683,44.3519,44.3601,15906.0
2017-10-02 15:25:00,54.08,54.09,54.06,54.06,10568.0,44.3519,44.3601,44.3355,44.3355,10568.0
2017-10-02 15:30:00,54.06,54.07,54.02,54.03,21317.0,44.3355,44.3437,44.3027,44.3109,21317.0
2017-10-02 15:35:00,54.03,54.04,53.99,54.02,22521.0,44.3109,44.3191,44.2781,44.3027,22521.0
2017-10-02 15:40:00,54.02,54.02,53.92,53.94,29417.0,44.3027,44.3027,44.2207,44.2371,29417.0
2017-10-02 15:45:00,53.93,53.94,53.92,53.94,30408.0,44.2289,44.2371,44.2207,44.2371,30408.0
2017-10-02 15:50:00,53.94,53.98,53.93,53.94,44250.0,44.2371,44.2699,44.2289,44.2371,44250.0
2017-10-02 15:55:00,53.94,54.0,53.93,54.0,76825.0,44.2371,44.2863,44.2289,44.2863,76825.0
2017-10-03 09:30:00,53.94,54.1,53.91,53.98,25180.0,44.2371,44.3683,44.2125,44.2699,25180.0
2017-10-03 09:35:00,54.02,54.12,53.97,54.0,17749.0,44.3027,44.3847,44.2617,44.2863,17749.0
2017-10-03 09:40:00,54.0,54.06,53.97,54.0,9745.0,44.2863,44.3355,44.2617,44.2863,9745.0
2017-10-03 09:45:00,54.01,54.03,53.99,54.0,5772.0,44.2945,44.3109,44.2781,44.2863,5772.0
2017-10-03 09:50:00,54.0,54.0,53.95,53.97,7546.0,44.2863,44.2863,44.2453,44.2617,7546.0
2017-10-03 09:55:00,53.97,53.98,53.89,53.97,5792.0,44.2617,44.2699,44.1961,44.2617,5792.0
2017-10-03 10:00:00,53.96,53.96,53.84,53.87,11993.0,44.2535,44.2535,44.1551,44.1797,11993.0
2017-10-03 10:05:00,53.88,53.94,53.88,53.94,5946.0,44.1879,44.2371,44.1879,44.2371,5946.0
2017-10-03 10:10:00,53.96,53.99,53.95,53.97,8751.0,44.2535,44.2781,44.2453,44.2617,8751.0
2017-10-03 10:15:00,53.98,53.99,53.94,53.98,7620.0,44.2699,44.2781,44.2371,44.2699,7620.0
2017-10-03 10:20:00,53.99,54.05,53.99,54.03,9069.0,44.2781,44.3273,44.2781,44.3109,9069.0
2017-10-03 10:25:00,54.03,54.03,54.0,54.01,10557.0,44.3109,44.3109,44.2863,44.2945,10557.0
2017-10-03 10:30:00,54.0,54.01,53.95,53.97,7471.0,44.2863,44.2945,44.2453,44.2617,7471.0
2017-10-03 10:35:00,53.98,53.98,53.94,53.96,5630.0,44.2699,44.2699,44.2371,44.2535,5630.0
2017-10-03 10:40:00,53.95,53.97,53.93,53.96,8979.0,44.2453,44.2617,44.2289,44.2535,8979.0
2017-10-03 10:45:00,53.96,54.0,53.95,53.96,13280.0,44.2535,44.2863,44.2453,44.2535,13280.0
2017-10-03 10:50:00,53.95,53.95,53.89,53.9,6851.0,44.2453,44.2453,44.1961,44.2043,6851.0
2017-10-03 10:55:00,53.9,53.91,53.87,53.87,7526.0,44.2043,44.2125,44.1797,44.1797,7526.0
2017-10-03 11:00:00,53.88,53.89,53.81,53.83,21120.0,44.1879,44.1961,44.1305,44.1469,21120.0
2017-10-03 11:05:00,53.83,53.86,53.83,53.83,8078.0,44.1469,44.1715,44.1469,44.1469,8078.0
2017-10-03 11:10:00,53.84,53.85,53.76,53.77,13744.0,44.1551,44.1633,44.0895,44.0977,13744.0
2017-10-03 11:15:00,53.79,53.79,53.7,53.7,13156.0,44.1141,44.1141,44.0403,44.0403,13156.0
2017-10-03 11:20:00,53.7,53.76,53.7,53.76,14225.0,44.0403,44.0895,44.0403,44.0895,14225.0
2017-10-03 11:25:00,53.76,53.77,53.7,53.76,16245.0,44.0895,44.0977,44.0403,44.0895,16245.0
2017-10-03 11:30:00,53.76,53.76,53.73,53.73,9398.0,44.0895,44.0895,44.0649,44.0649,9398.0
2017-10-03 11:35:00,53.73,53.75,53.71,53.75,12686.0,44.0649,44.0813,44.0485,44.0813,12686.0
2017-10-03 11:40:00,53.75,53.76,53.73,53.74,13155.0,44.0813,44.0895,44.0649,44.0731,13155.0
2017-10-03 11:45:00,53.73,53.75,53.7,53.71,12982.0,44.0649,44.0813,44.0403,44.0485,12982.0
2017-10-03 11:50:00,53.71,53.71,53.65,53.7,19711.0,44.0485,44.0485,43.9993,44.0403,19711.0
2017-10-03 11:55:00,53.7,53.73,53.69,53.72,13701.0,44.0403,44.0649,44.0321,44.0567,13701.0
2017-10-03 12:00:00,53.71,53.75,53.68,53.75,13883.0,44.0485,44.0813,44.0239,44.0813,13883.0
2017-10-03 12:05:00,53.76,53.76,53.71,53.72,15034.0,44.0895,44.0895,44.0485,44.0567,15034.0
2017-10-03 12:10:00,53.72,53.74,53.71,53.73,7551.0,44.0567,44.0731,44.0485,44.0649,7551.0
2017-10-03 12:15:00,53.73,53.74,53.7,53.73,13820.0,44.0649,44.0731,44.0403,44.0649,13820.0
2017-10-03 12:20:00,53.73,53.74,53.7,53.72,11791.0,44.0649,44.0731,44.0403,44.0567,11791.0
2017-10-03 12:25:00,53.72,53.73,53.65,53.65,18592.0,44.0567,44.0649,43.9993,43.9993,18592.0
2017-10-03 12:30:00,53.65,53.67,53.63,53.66,17283.0,43.9993,44.0157,43.9829,44.0075,17283.0
2017-10-03 12:35:00,53.66,53.67,53.63,53.64,12853.0,44.0075,44.0157,43.9829,43.9911,12853.0
2017-10-03 12:40:00,53.64,53.66,53.62,53.64,12411.0,43.9911,44.0075,43.9747,43.9911,12411.0
2017-10-03 12:45:00,53.65,53.68,53.64,53.67,7890.0,43.9993,44.0239,43.9911,44.0157,7890.0
2017-10-03 12:50:00,53.67,53.68,53.65,53.68,9465.0,44.0157,44.0239,43.9993,44.0239,9465.0
2017-10-03 12:55:00,53.68,53.7,53.66,53.7,8224.0,44.0239,44.0403,44.0075,44.0403,8224.0
2017-10-03 13:00:00,53.7,53.7,53.64,53.66,13693.0,44.0403,44.0403,43.9911,44.0075,13693.0
2017-10-03 13:05:00,53.66,53.66,53.62,53.63,7897.0,44.0075,44.0075,43.9747,43.9829,7897.0
2017-10-03 13:10:00,53.63,53.64,53.56,53.57,15365.0,43.9829,43.9911,43.9255,43.9337,15365.0
2017-10-03 13:15:00,53.57,53.6,53.57,53.59,8136.0,43.9337,43.9583,43.9337,43.9501,8136.0
2017-10-03 13:20:00,53.6,53.61,53.59,53.61,5051.0,43.9583,43.9665,43.9501,43.9665,5051.0
2017-10-03 13:25:00,53.61,53.61,53.6,53.6,4213.0,43.9665,43.9665,43.9583,43.9583,4213.0
2017-10-03 13:30:00,53.61,53.61,53.59,53.6,12986.0,43.9665,43.9665,43.9501,43.9583,12986.0
2017-10-03 13:35:00,53.61,53.62,53.58,53.61,16087.0,43.9665,43.9747,43.9419,43.9665,16087.0
2017-10-03 13:40:00,53.6,53.62,53.6,53.62,2687.0,43.9583,43.9747,43.9583,43.9747,2687.0
2017-10-03 13:45:00,53.62,53.63,53.6,53.61,16564.0,43.9747,43.9829,43.9583,43.9665,16564.0
2017-10-03 13:50:00,53.61,53.62,53.61,53.62,5145.0,43.9665,43.9747,43.9665,43.9747,5145.0
2017-10-03 13:55:00,53.62,53.62,53.61,53.61,12870.0,43.9747,43.9747,43.9665,43.9665,12870.0
2017-10-03 14:00:00,53.62,53.62,53.6,53.61,13267.0,43.9747,43.9747,43.9583,43.9665,13267.0
2017-10-03 14:05:00,53.62,53.65,53.61,53.63,13203.0,43.9747,43.9993,43.9665,43.9829,13203.0
2017-10-03 14:10:00,53.63,53.67,53.62,53.65,8600.0,43.9829,44.0157,43.9747,43.9993,8600.0
2017-10-03 14:15:00,53.66,53.67,53.63,53.63,8648.0,44.0075,44.0157,43.9829,43.9829,8648.0
2017-10-03 14:20:00,53.63,53.64,53.63,53.63,4454.0,43.9829,43.9911,43.9829,43.9829,4454.0
2017-10-03 14:25:00,53.63,53.66,53.62,53.65,18630.0,43.9829,44.0075,43.9747,43.9993,18630.0
2017-10-03 14:30:00,53.64,53.65,53.63,53.63,5475.0,43.9911,43.9993,43.9829,43.9829,5475.0
2017-10-03 14:35:00,53.63,53.64,53.61,53.61,8867.0,43.9829,43.9911,43.9665,43.9665,8867.0
2017-10-03 14:40:00,53.62,53.63,53.61,53.61,10754.0,43.9747,43.9829,43.9665,43.9665,10754.0
2017-10-03 14:45:00,53.61,53.62,53.59,53.59,10398.0,43.9665,43.9747,43.9501,43.9501,10398.0
2017-10-03 14:50:00,53.59,53.6,53.59,53.6,5999.0,43.9501,43.9583,43.9501,43.9583,5999.0
2017-10-03 14:55:00,53.59,53.61,53.59,53.6,11463.0,43.9501,43.9665,43.9501,43.9583,11463.0
2017-10-03 15:00:00,53.6,53.65,53.6,53.65,13820.0,43.9583,43.9993,43.9583,43.9993,13820.0
2017-10-03 15:05:00,53.64,53.65,53.63,53.65,10002.0,43.9911,43.9993,43.9829,43.9993,10002.0
2017-10-03 15:10:00,53.65,53.66,53.64,53.65,6658.0,43.9993,44.0075,43.9911,43.9993,6658.0
2017-10-03 15:15:00,53.65,53.8,53.65,53.78,48327.0,43.9993,44.1223,43.9993,44.1059,48327.0
2017-10-03 15:20:00,53.78,53.8,53.77,53.79,10234.0,44.1059,44.1223,44.0977,44.1141,10234.0
2017-10-03 15:25:00,53.8,53.84,53.79,53.84,18428.0,44.1223,44.1551,44.1141,44.1551,18428.0
2017-10-03 15:30:00,53.85,53.85,53.82,53.83,16457.0,44.1633,44.1633,44.1387,44.1469,16457.0
2017-10-03 15:35:00,53.84,53.86,53.82,53.86,22685.0,44.1551,44.1715,44.1387,44.1715,22685.0
2017-10-03 15:40:00,53.86,53.86,53.78,53.8,28066.0,44.1715,44.1715,44.1059,44.1223,28066.0
2017-10-03 15:45:00,53.79,53.81,53.76,53.77,34792.0,44.1141,44.1305,44.0895,44.0977,34792.0
2017-10-03 15:50:00,53.76,53.79,53.74,53.78,45834.0,44.0895,44.1141,44.0731,44.1059,45834.0
2017-10-03 15:55:00,53.77,53.78,53.72,53.75,90533.0,44.0977,44.1059,44.0567,44.0813,90533.0
2017-10-04 09:30:00,53.9,53.9,53.69,53.8,18345.0,44.2043,44.2043,44.0321,44.1223,18345.0
2017-10-04 09:35:00,53.76,53.76,53.69,53.73,14152.0,44.0895,44.0895,44.0321,44.0649,14152.0
2017-10-04 09:40:00,53.75,53.79,53.66,53.74,29592.0,44.0813,44.1141,44.0075,44.0731,29592.0
2017-10-04 09:45:00,53.75,53.84,53.73,53.74,16072.0,44.0813,44.1551,44.0649,44.0731,16072.0
2017-10-04 09:50:00,53.74,53.81,53.73,53.8,9234.0,44.0731,44.1305,44.0649,44.1223,9234.0
2017-10-04 09:55:00,53.8,53.8,53.69,53.8,16742.0,44.1223,44.1223,44.0321,44.1223,16742.0
2017-10-04 10:00:00,53.79,53.84,53.74,53.74,14910.0,44.1141,44.1551,44.0731,44.0731,14910.0
2017-10-04 10:05:00,53.73,53.74,53.67,53.67,12183.0,44.0649,44.0731,44.0157,44.0157,12183.0
2017-10-04 10:10:00,53.67,53.73,53.64,53.73,8132.0,44.0157,44.0649,43.9911,44.0649,8132.0
2017-10-04 10:15:00,53.73,53.78,53.71,53.78,14195.0,44.0649,44.1059,44.0485,44.1059,14195.0
2017-10-04 10:20:00,53.79,53.85,53.75,53.82,11131.0,44.1141,44.1633,44.0813,44.1387,11131.0
2017-10-04 10:25:00,53.85,53.88,53.84,53.86,11134.0,44.1633,44.1879,44.1551,44.1715,11134.0
2017-10-04 10:30:00,53.88,53.88,53.85,53.88,9460.0,44.1879,44.1879,44.1633,44.1879,9460.0
2017-10-04 10:35:00,53.88,53.9,53.87,53.9,6836.0,44.1879,44.2043,44.1797,44.2043,6836.0
2017-10-04 10:40:00,53.89,53.93,53.86,53.93,10741.0,44.1961,44.2289,44.1715,44.2289,10741.0
2017-10-04 10:45:00,53.93,53.94,53.91,53.94,8499.0,44.2289,44.2371,44.2125,44.2371,8499.0
2017-10-04 10:50:00,53.95,53.99,53.95,53.99,13214.0,44.2453,44.2781,44.2453,44.2781,13214.0
2017-10-04 10:55:00,54.0,54.01,53.94,53.95,12010.0,44.2863,44.2945,44.2371,44.2453,12010.0
2017-10-04 11:00:00,53.96,53.99,53.94,53.94,12926.0,44.2535,44.2781,44.2371,44.2371,12926.0
2017-10-04 11:05:00,53.95,54.04,53.95,54.03,24158.0,44.2453,44.3191,44.2453,44.3109,24158.0
2017-10-04 11:10:00,54.04,54.14,54.03,54.14,25854.0,44.3191,44.4011,44.3109,44.4011,25854.0
2017-10-04 11:15:00,54.13,54.21,54.12,54.19,14007.0,44.3929,44.4586,44.3847,44.4422,14007.0
2017-10-04 11:20:00,54.2,54.2,54.16,54.16,16141.0,44.4504,44.4504,44.4175,44.4175,16141.0
2017-10-04 11:25:00,54.16,54.23,54.15,54.19,25422.0,44.4175,44.475,44.4093,44.4422,25422.0
2017-10-04 11:30:00,54.2,54.21,54.17,54.19,15800.0,44.4504,44.4586,44.4257,44.4422,15800.0
2017-10-04 11:35:00,54.19,54.25,54.17,54.23,19869.0,44.4422,44.4914,44.4257,44.475,19869.0
2017-10-04 11:40:00,54.23,54.3,54.22,54.3,17872.0,44.475,44.5324,44.4668,44.5324,17872.0
2017-10-04 11:45:00,54.31,54.37,54.3,54.34,12600.0,44.5406,44.5898,44.5324,44.5652,12600.0
2017-10-04 11:50:00,54.34,54.39,54.32,54.35,20379.0,44.5652,44.6062,44.5488,44.5734,20379.0
2017-10-04 11:55:00,54.34,54.39,54.34,54.39,9753.0,44.5652,44.6062,44.5652,44.6062,9753.0
2017-10-04 12:00:00,54.39,54.39,54.35,54.36,10488.0,44.6062,44.6062,44.5734,44.5816,10488.0
2017-10-04 12:05:00,54.35,54.38,54.35,54.36,5817.0,44.5734,44.598,44.5734,44.5816,5817.0
2017-10-04 12:10:00,54.35,54.35,54.33,54.34,3620.0,44.5734,44.5734,44.557,44.5652,3620.0
2017-10-04 12:15:00,54.34,54.34,54.22,54.3,57517.0,44.5652,44.5652,44.4668,44.5324,57517.0
2017-10-04 12:20:00,54.31,54.36,54.31,54.36,7498.0,44.5406,44.5816,44.5406,44.5816,7498.0
2017-10-04 12:25:00,54.37,54.39,54.34,54.38,9637.0,44.5898,44.6062,44.5652,44.598,9637.0
2017-10-04 12:30:00,54.39,54.42,54.38,54.41,12608.0,44.6062,44.6308,44.598,44.6226,12608.0
2017-10-04 12:35:00,54.41,54.42,54.39,54.4,12715.0,44.6226,44.6308,44.6062,44.6144,12715.0
2017-10-04 12:40:00,54.4,54.43,54.4,54.41,7772.0,44.6144,44.639,44.6144,44.6226,7772.0
2017-10-04 12:45:00,54.42,54.44,54.41,54.42,13524.0,44.6308,44.6472,44.6226,44.6308,13524.0
2017-10-04 12:50:00,54.42,54.43,54.38,54.39,9907.0,44.6308,44.639,44.598,44.6062,9907.0
2017-10-04 12:55:00,54.38,54.38,54.35,54.37,9763.0,44.598,44.598,44.5734,44.5898,9763.0
2017-10-04 13:00:00,54.38,54.4,54.37,54.39,9509.0,44.598,44.6144,44.5898,44.6062,9509.0
2017-10-04 13:05:00,54.4,54.41,54.36,54.37,10070.0,44.6144,44.6226,44.5816,44.5898,10070.0
2017-10-04 13:10:00,54.38,54.4,54.35,54.35,10172.0,44.598,44.6144,44.5734,44.5734,10172.0
2017-10-04 13:15:00,54.35,54.39,54.31,54.32,13563.0,44.5734,44.6062,44.5406,44.5488,13563.0
2017-10-04 13:20:00,54.32,54.34,54.29,54.33,8731.0,44.5488,44.5652,44.5242,44.557,8731.0
2017-10-04 13:25:00,54.33,54.33,54.31,54.32,19200.0,44.557,44.557,44.5406,44.5488,19200.0
2017-10-04 13:30:00,54.33,54.34,54.29,54.3,19272.0,44.557,44.5652,44.5242,44.5324,19272.0
2017-10-04 13:35:00,54.3,54.37,54.28,54.28,47605.0,44.5324,44.5898,44.516,44.516,47605.0
2017-10-04 13:40:00,54.29,54.31,54.25,54.3,7073.0,44.5242,44.5406,44.4914,44.5324,7073.0
2017-10-04 13:45:00,54.3,54.31,54.27,54.28,9564.0,44.5324,44.5406,44.5078,44.516,9564.0
2017-10-04 13:50:00,54.28,54.29,54.25,54.27,8935.0,44.516,44.5242,44.4914,44.5078,8935.0
2017-10-04 13:55:00,54.27,54.3,54.27,54.3,7994.0,44.5078,44.5324,44.5078,44.5324,7994.0
2017-10-04 14:00:00,54.3,54.36,54.28,54.36,44315.0,44.5324,44.5816,44.516,44.5816,44315.0
2017-10-04 14:05:00,54.36,54.37,54.33,54.36,34914.0,44.5816,44.5898,44.557,44.5816,34914.0
2017-10-04 14:10:00,54.35,54.36,54.34,54.35,27860.0,44.5734,44.5816,44.5652,44.5734,27860.0
2017-10-04 14:15:00,54.35,54.37,54.33,54.37,24408.0,44.5734,44.5898,44.557,44.5898,24408.0
2017-10-04 14:20:00,54.37,54.37,54.3,54.35,30816.0,44.5898,44.5898,44.5324,44.5734,30816.0
2017-10-04 14:25:00,54.35,54.37,54.34,54.36,37703.0,44.5734,44.5898,44.5652,44.5816,37703.0
2017-10-04 14:30:00,54.36,54.41,54.35,54.4,18210.0,44.5816,44.6226,44.5734,44.6144,18210.0
2017-10-04 14:35:00,54.4,54.4,54.34,54.36,14259.0,44.6144,44.6144,44.5652,44.5816,14259.0
2017-10-04 14:40:00,54.35,54.39,54.34,54.39,12024.0,44.5734,44.6062,44.5652,44.6062,12024.0
2017-10-04 14:45:00,54.38,54.39,54.35,54.36,10901.0,44.598,44.6062,44.5734,44.5816,10901.0
2017-10-04 14:50:00,54.36,54.4,54.35,54.4,14522.0,44.5816,44.6144,44.5734,44.6144,14522.0
2017-10-04 14:55:00,54.4,54.4,54.36,54.36,16199.0,44.6144,44.6144,44.5816,44.5816,16199.0
2017-10-04 15:00:00,54.36,54.36,54.32,54.32,13104.0,44.5816,44.5816,44.5488,44.5488,13104.0
2017-10-04 15:05:00,54.33,54.33,54.3,54.31,23667.0,44.557,44.557,44.5324,44.5406,23667.0
2017-10-04 15:10:00,54.31,54.33,54.31,54.32,10984.0,44.5406,44.557,44.5406,44.5488,10984.0
2017-10-04 15:15:00,54.32,54.33,54.3,54.32,17533.0,44.5488,44.557,44.5324,44.5488,17533.0
2017-10-04 15:20:00,54.32,54.33,54.3,54.31,12065.0,44.5488,44.557,44.5324,44.5406,12065.0
2017-10-04 15:25:00,54.32,54.32,54.29,54.31,20675.0,44.5488,44.5488,44.5242,44.5406,20675.0
2017-10-04 15:30:00,54.3,54.31,54.29,54.29,8510.0,44.5324,44.5406,44.5242,44.5242,8510.0
2017-10-04 15:35:00,54.3,54.31,54.28,54.31,24853.0,44.5324,44.5406,44.516,44.5406,24853.0
2017-10-04 15:40:00,54.32,54.35,54.29,54.33,26928.0,44.5488,44.5734,44.5242,44.557,26928.0
2017-10-04 15:45:00,54.32,54.32,54.25,54.25,27317.0,44.5488,44.5488,44.4914,44.4914,27317.0
2017-10-04 15:50:00,54.26,54.26,54.23,54.26,48594.0,44.4996,44.4996,44.475,44.4996,48594.0
2017-10-04 15:55:00,54.25,54.26,54.21,54.24,114670.0,44.4914,44.4996,44.4586,44.4832,114670.0
2017-10-05 09:30:00,54.02,54.09,54.0,54.02,24542.0,44.572,44.6298,44.5555,44.572,24542.0
2017-10-05 09:35:00,54.01,54.03,53.95,53.98,11053.0,44.5638,44.5803,44.5143,44.539,11053.0
2017-10-05 09:40:00,53.99,54.09,53.99,54.05,16508.0,44.5473,44.6298,44.5473,44.5968,16508.0
2017-10-05 09:45:00,54.05,54.13,54.04,54.12,18438.0,44.5968,44.6628,44.5885,44.6545,18438.0
2017-10-05 09:50:00,54.12,54.27,54.12,54.26,31051.0,44.6545,44.7783,44.6545,44.77,31051.0
2017-10-05 09:55:00,54.26,54.34,54.26,54.28,37459.0,44.77,44.8361,44.77,44.7866,37459.0
2017-10-05 10:00:00,54.29,54.41,54.27,54.4,61377.0,44.7948,44.8938,44.7783,44.8856,61377.0
2017-10-05 10:05:00,54.4,54.4,54.23,54.23,14923.0,44.8856,44.8856,44.7453,44.7453,14923.0
2017-10-05 10:10:00,54.23,54.26,54.17,54.24,20909.0,44.7453,44.77,44.6958,44.7535,20909.0
2017-10-05 10:15:00,54.24,54.29,54.24,54.27,13931.0,44.7535,44.7948,44.7535,44.7783,13931.0
2017-10-05 10:20:00,54.26,54.34,54.26,54.34,11397.0,44.77,44.8361,44.77,44.8361,11397.0
2017-10-05 10:25:00,54.33,54.34,54.32,54.34,4850.0,44.8278,44.8361,44.8196,44.8361,4850.0
2017-10-05 10:30:00,54.33,54.35,54.29,54.35,23981.0,44.8278,44.8443,44.7948,44.8443,23981.0
2017-10-05 10:35:00,54.35,54.36,54.3,54.35,13817.0,44.8443,44.8526,44.8031,44.8443,13817.0
2017-10-05 10:40:00,54.34,54.35,54.32,54.34,8996.0,44.8361,44.8443,44.8196,44.8361,8996.0
2017-10-05 10:45:00,54.33,54.34,54.3,54.31,14429.0,44.8278,44.8361,44.8031,44.8113,14429.0
2017-10-05 10:50:00,54.3,54.31,54.3,54.3,3234.0,44.8031,44.8113,44.8031,44.8031,3234.0
2017-10-05 10:55:00,54.3,54.37,54.29,54.36,18704.0,44.8031,44.8608,44.7948,44.8526,18704.0
2017-10-05 11:00:00,54.37,54.38,54.34,54.35,18049.0,44.8608,44.8691,44.8361,44.8443,18049.0
2017-10-05 11:05:00,54.34,54.35,54.32,54.32,9348.0,44.8361,44.8443,44.8196,44.8196,9348.0
2017-10-05 11:10:00,54.32,54.32,54.31,54.32,5540.0,44.8196,44.8196,44.8113,44.8196,5540.0
2017-10-05 11:15:00,54.33,54.37,54.32,54.37,10991.0,44.8278,44.8608,44.8196,44.8608,10991.0
2017-10-05 11:20:00,54.38,54.39,54.36,54.36,14557.0,44.8691,44.8773,44.8526,44.8526,14557.0
2017-10-05 11:25:00,54.36,54.38,54.34,54.38,15020.0,44.8526,44.8691,44.8361,44.8691,15020.0
2017-10-05 11:30:00,54.37,54.4,54.34,54.37,7372.0,44.8608,44.8856,44.8361,44.8608,7372.0
2017-10-05 11:35:00,54.36,54.37,54.33,54.35,8239.0,44.8526,44.8608,44.8278,44.8443,8239.0
2017-10-05 11:40:00,54.36,54.39,54.35,54.39,6492.0,44.8526,44.8773,44.8443,44.8773,6492.0
2017-10-05 11:45:00,54.39,54.45,54.37,54.45,21116.0,44.8773,44.9268,44.8608,44.9268,21116.0
2017-10-05 11:50:00,54.44,54.45,54.4,54.42,38796.0,44.9186,44.9268,44.8856,44.9021,38796.0
2017-10-05 11:55:00,54.43,54.48,54.42,54.44,20173.0,44.9103,44.9516,44.9021,44.9186,20173.0
2017-10-05 12:00:00,54.45,54.48,54.4,54.41,17845.0,44.9268,44.9516,44.8856,44.8938,17845.0
2017-10-05 12:05:00,54.42,54.42,54.4,54.42,11685.0,44.9021,44.9021,44.8856,44.9021,11685.0
2017-10-05 12:10:00,54.43,54.43,54.38,54.39,3800.0,44.9103,44.9103,44.8691,44.8773,3800.0
2017-10-05 12:15:00,54.39,54.4,54.35,54.37,11981.0,44.8773,44.8856,44.8443,44.8608,11981.0
2017-10-05 12:20:00,54.37,54.38,54.35,54.37,5033.0,44.8608,44.8691,44.8443,44.8608,5033.0
2017-10-05 12:25:00,54.38,54.38,54.32,54.33,9119.0,44.8691,44.8691,44.8196,44.8278,9119.0
2017-10-05 12:30:00,54.33,54.39,54.33,54.39,22057.0,44.8278,44.8773,44.8278,44.8773,22057.0
2017-10-05 12:35:00,54.38,54.38,54.3,54.3,6925.0,44.8691,44.8691,44.8031,44.8031,6925.0
2017-10-05 12:40:00,54.31,54.32,54.24,54.25,6372.0,44.8113,44.8196,44.7535,44.7618,6372.0
2017-10-05 12:45:00,54.24,54.25,54.2,54.21,12352.0,44.7535,44.7618,44.7205,44.7288,12352.0
2017-10-05 12:50:00,54.2,54.21,54.16,54.17,14899.0,44.7205,44.7288,44.6875,44.6958,14899.0
2017-10-05 12:55:00,54.17,54.21,54.15,54.15,7967.0,44.6958,44.7288,44.6793,44.6793,7967.0
2017-10-05 13:00:00,54.15,54.24,54.15,54.23,5617.0,44.6793,44.7535,44.6793,44.7453,5617.0
2017-10-05 13:05:00,54.23,54.26,54.23,54.24,8182.0,44.7453,44.77,44.7453,44.7535,8182.0
2017-10-05 13:10:00,54.23,54.25,54.22,54.24,7124.0,44.7453,44.7618,44.737,44.7535,7124.0
2017-10-05 13:15:00,54.24,54.26,54.23,54.25,6463.0,44.7535,44.77,44.7453,44.7618,6463.0
2017-10-05 13:20:00,54.25,54.27,54.25,54.25,4898.0,44.7618,44.7783,44.7618,44.7618,4898.0
2017-10-05 13:25:00,54.26,54.28,54.24,54.28,9180.0,44.77,44.7866,44.7535,44.7866,9180.0
2017-10-05 13:30:00,54.28,54.28,54.25,54.26,10062.0,44.7866,44.7866,44.7618,44.77,10062.0
2017-10-05 13:35:00,54.26,54.29,54.25,54.28,10292.0,44.77,44.7948,44.7618,44.7866,10292.0
2017-10-05 13:40:00,54.27,54.29,54.25,54.26,6436.0,44.7783,44.7948,44.7618,44.77,6436.0
2017-10-05 13:45:00,54.26,54.26,54.23,54.24,8700.0,44.77,44.77,44.7453,44.7535,8700.0
2017-10-05 13:50:00,54.23,54.28,54.23,54.26,7065.0,44.7453,44.7866,44.7453,44.77,7065.0
2017-10-05 13:55:00,54.27,54.28,54.26,54.27,4371.0,44.7783,44.7866,44.77,44.7783,4371.0
2017-10-05 14:00:00,54.27,54.28,54.23,54.23,6516.0,44.7783,44.7866,44.7453,44.7453,6516.0
2017-10-05 14:05:00,54.24,54.28,54.23,54.27,20122.0,44.7535,44.7866,44.7453,44.7783,20122.0
2017-10-05 14:10:00,54.27,54.29,54.26,54.28,2815.0,44.7783,44.7948,44.77,44.7866,2815.0
2017-10-05 14:15:00,54.29,54.33,54.28,54.32,16489.0,44.7948,44.8278,44.7866,44.8196,16489.0
2017-10-05 14:20:00,54.32,54.35,54.32,54.33,10449.0,44.8196,44.8443,44.8196,44.8278,10449.0
2017-10-05 14:25:00,54.33,54.36,54.32,54.34,8489.0,44.8278,44.8526,44.8196,44.8361,8489.0
2017-10-05 14:30:00,54.34,54.34,54.31,54.32,4410.0,44.8361,44.8361,44.8113,44.8196,4410.0
2017-10-05 14:35:00,54.32,54.32,54.31,54.32,8540.0,44.8196,44.8196,44.8113,44.8196,8540.0
2017-10-05 14:40:00,54.32,54.33,54.29,54.31,14508.0,44.8196,44.8278,44.7948,44.8113,14508.0
2017-10-05 14:45:00,54.31,54.33,54.3,54.3,5141.0,44.8113,44.8278,44.8031,44.8031,5141.0
2017-10-05 14:50:00,54.3,54.31,54.29,54.3,4929.0,44.8031,44.8113,44.7948,44.8031,4929.0
2017-10-05 14:55:00,54.3,54.33,54.3,54.32,13280.0,44.8031,44.8278,44.8031,44.8196,13280.0
2017-10-05 15:00:00,54.32,54.33,54.31,54.32,6234.0,44.8196,44.8278,44.8113,44.8196,6234.0
2017-10-05 15:05:00,54.33,54.33,54.29,54.3,12534.0,44.8278,44.8278,44.7948,44.8031,12534.0
2017-10-05 15:10:00,54.29,54.32,54.29,54.3,12376.0,44.7948,44.8196,44.7948,44.8031,12376.0
2017-10-05 15:15:00,54.3,54.32,54.3,54.3,10763.0,44.8031,44.8196,44.8031,44.8031,10763.0
2017-10-05 15:20:00,54.31,54.32,54.3,54.31,9966.0,44.8113,44.8196,44.8031,44.8113,9966.0
2017-10-05 15:25:00,54.31,54.34,54.3,54.33,16671.0,44.8113,44.8361,44.8031,44.8278,16671.0
2017-10-05 15:30:00,54.33,54.33,54.24,54.26,18162.0,44.8278,44.8278,44.7535,44.77,18162.0
2017-10-05 15:35:00,54.26,54.26,54.22,54.24,17037.0,44.77,44.77,44.737,44.7535,17037.0
2017-10-05 15:40:00,54.25,54.33,54.22,54.3,36486.0,44.7618,44.8278,44.737,44.8031,36486.0
2017-10-05 15:45:00,54.29,54.3,54.25,54.26,31009.0,44.7948,44.8031,44.7618,44.77,31009.0
2017-10-05 15:50:00,54.26,54.3,54.25,54.27,49101.0,44.77,44.8031,44.7618,44.7783,49101.0
2017-10-05 15:55:00,54.26,54.35,54.25,54.32,93804.0,44.77,44.8443,44.7618,44.8196,93804.0
2017-10-06 09:30:00,54.06,54.2,54.02,54.14,54877.0,44.605,44.7205,44.572,44.671,54877.0
2017-10-06 09:35:00,54.14,54.15,54.03,54.08,12096.0,44.671,44.6793,44.5803,44.6215,12096.0
2017-10-06 09:40:00,54.09,54.1,54.04,54.08,11355.0,44.6298,44.638,44.5885,44.6215,11355.0
2017-10-06 09:45:00,54.08,54.2,54.06,54.17,27219.0,44.6215,44.7205,44.605,44.6958,27219.0
2017-10-06 09:50:00,54.17,54.22,54.14,54.14,11372.0,44.6958,44.737,44.671,44.671,11372.0
2017-10-06 09:55:00,54.13,54.15,54.11,54.15,9713.0,44.6628,44.6793,44.6463,44.6793,9713.0
2017-10-06 10:00:00,54.15,54.2,54.13,54.2,18826.0,44.6793,44.7205,44.6628,44.7205,18826.0
2017-10-06 10:05:00,54.19,54.24,54.18,54.2,11830.0,44.7123,44.7535,44.704,44.7205,11830.0
2017-10-06 10:10:00,54.19,54.19,54.13,54.17,12150.0,44.7123,44.7123,44.6628,44.6958,12150.0
2017-10-06 10:15:00,54.16,54.24,54.16,54.24,24530.0,44.6875,44.7535,44.6875,44.7535,24530.0
2017-10-06 10:20:00,54.24,54.25,54.2,54.22,11392.0,44.7535,44.7618,44.7205,44.737,11392.0
2017-10-06 10:25:00,54.21,54.21,54.2,54.21,3101.0,44.7288,44.7288,44.7205,44.7288,3101.0
2017-10-06 10:30:00,54.21,54.24,54.18,54.19,20599.0,44.7288,44.7535,44.704,44.7123,20599.0
2017-10-06 10:35:00,54.18,54.19,54.12,54.14,9844.0,44.704,44.7123,44.6545,44.671,9844.0
2017-10-06 10:40:00,54.14,54.15,54.11,54.15,9455.0,44.671,44.6793,44.6463,44.6793,9455.0
2017-10-06 10:45:00,54.15,54.2,54.14,54.17,13076.0,44.6793,44.7205,44.671,44.6958,13076.0
2017-10-06 10:50:00,54.17,54.19,54.16,54.18,8087.0,44.6958,44.7123,44.6875,44.704,8087.0
2017-10-06 10:55:00,54.17,54.23,54.14,54.22,18829.0,44.6958,44.7453,44.671,44.737,18829.0
2017-10-06 11:00:00,54.22,54.22,54.2,54.2,8032.0,44.737,44.737,44.7205,44.7205,8032.0
2017-10-06 11:05:00,54.21,54.21,54.14,54.14,10029.0,44.7288,44.7288,44.671,44.671,10029.0
2017-10-06 11:10:00,54.15,54.17,54.11,54.11,8886.0,44.6793,44.6958,44.6463,44.6463,8886.0
2017-10-06 11:15:00,54.12,54.12,54.06,54.07,7190.0,44.6545,44.6545,44.605,44.6133,7190.0
2017-10-06 11:20:00,54.07,54.09,54.06,54.08,10530.0,44.6133,44.6298,44.605,44.6215,10530.0
2017-10-06 11:25:00,54.07,54.09,54.06,54.08,19653.0,44.6133,44.6298,44.605,44.6215,19653.0
2017-10-06 11:30:00,54.09,54.14,54.08,54.14,10935.0,44.6298,44.671,44.6215,44.671,10935.0
2017-10-06 11:35:00,54.13,54.17,54.13,54.16,8123.0,44.6628,44.6958,44.6628,44.6875,8123.0
2017-10-06 11:40:00,54.16,54.16,54.11,54.11,10744.0,44.6875,44.6875,44.6463,44.6463,10744.0
2017-10-06 11:45:00,54.12,54.12,54.1,54.12,8748.0,44.6545,44.6545,44.638,44.6545,8748.0
2017-10-06 11:50:00,54.12,54.16,54.11,54.16,5733.0,44.6545,44.6875,44.6463,44.6875,5733.0
2017-10-06 11:55:00,54.16,54.19,54.15,54.16,12779.0,44.6875,44.7123,44.6793,44.6875,12779.0
2017-10-06 12:00:00,54.17,54.19,54.15,54.18,10880.0,44.6958,44.7123,44.6793,44.704,10880.0
2017-10-06 12:05:00,54.19,54.24,54.18,54.22,9571.0,44.7123,44.7535,44.704,44.737,9571.0
2017-10-06 12:10:00,54.22,54.23,54.19,54.2,11243.0,44.737,44.7453,44.7123,44.7205,11243.0
2017-10-06 12:15:00,54.2,54.21,54.17,54.2,6045.0,44.7205,44.7288,44.6958,44.7205,6045.0
2017-10-06 12:20:00,54.2,54.2,54.17,54.17,7868.0,44.7205,44.7205,44.6958,44.6958,7868.0
2017-10-06 12:25:00,54.17,54.23,54.17,54.22,9899.0,44.6958,44.7453,44.6958,44.737,9899.0
2017-10-06 12:30:00,54.22,54.25,54.21,54.25,9445.0,44.737,44.7618,44.7288,44.7618,9445.0
2017-10-06 12:35:00,54.25,54.28,54.24,54.26,15337.0,44.7618,44.7866,44.7535,44.77,15337.0
2017-10-06 12:40:00,54.26,54.27,54.21,54.25,13457.0,44.77,44.7783,44.7288,44.7618,13457.0
2017-10-06 12:45:00,54.25,54.25,54.2,54.21,4556.0,44.7618,44.7618,44.7205,44.7288,4556.0
2017-10-06 12:50:00,54.22,54.24,54.22,54.23,5189.0,44.737,44.7535,44.737,44.7453,5189.0
2017-10-06 12:55:00,54.23,54.26,54.23,54.26,10336.0,44.7453,44.77,44.7453,44.77,10336.0
2017-10-06 13:00:00,54.26,54.27,54.22,54.22,13188.0,44.77,44.7783,44.737,44.737,13188.0
2017-10-06 13:05:00,54.21,54.25,54.21,54.23,9368.0,44.7288,44.7618,44.7288,44.7453,9368.0
2017-10-06 13:10:00,54.24,54.25,54.21,54.25,5444.0,44.7535,44.7618,44.7288,44.7618,5444.0
2017-10-06 13:15:00,54.25,54.28,54.24,54.28,5617.0,44.7618,44.7866,44.7535,44.7866,5617.0
2017-10-06 13:20:00,54.29,54.29,54.27,54.27,10836.0,44.7948,44.7948,44.7783,44.7783,10836.0
2017-10-06 13:25:00,54.27,54.28,54.26,54.27,7676.0,44.7783,44.7866,44.77,44.7783,7676.0
2017-10-06 13:30:00,54.27,54.27,54.25,54.26,11310.0,44.7783,44.7783,44.7618,44.77,11310.0
2017-10-06 13:35:00,54.26,54.26,54.25,54.26,7009.0,44.77,44.77,44.7618,44.77,7009.0
2017-10-06 13:40:00,54.25,54.26,54.25,54.25,3694.0,44.7618,44.77,44.7618,44.7618,3694.0
2017-10-06 13:45:00,54.25,54.26,54.19,54.19,11918.0,44.7618,44.77,44.7123,44.7123,11918.0
2017-10-06 13:50:00,54.2,54.23,54.19,54.23,9775.0,44.7205,44.7453,44.7123,44.7453,9775.0
2017-10-06 13:55:00,54.22,54.23,54.21,54.21,6054.0,44.737,44.7453,44.7288,44.7288,6054.0
2017-10-06 14:00:00,54.22,54.23,54.21,54.23,3552.0,44.737,44.7453,44.7288,44.7453,3552.0
2017-10-06 14:05:00,54.23,54.23,54.17,54.18,35676.0,44.7453,44.7453,44.6958,44.704,35676.0
2017-10-06 14:10:00,54.18,54.22,54.17,54.21,26955.0,44.704,44.737,44.6958,44.7288,26955.0
2017-10-06 14:15:00,54.2,54.21,54.2,54.21,10088.0,44.7205,44.7288,44.7205,44.7288,10088.0
2017-10-06 14:20:00,54.21,54.24,54.19,54.23,12299.0,44.7288,44.7535,44.7123,44.7453,12299.0
2017-10-06 14:25:00,54.23,54.29,54.22,54.28,16999.0,44.7453,44.7948,44.737,44.7866,16999.0
2017-10-06 14:30:00,54.28,54.35,54.25,54.27,50987.0,44.7866,44.8443,44.7618,44.7783,50987.0
2017-10-06 14:35:00,54.27,54.29,54.24,54.28,20549.0,44.7783,44.7948,44.7535,44.7866,20549.0
2017-10-06 14:40:00,54.28,54.34,54.28,54.33,26708.0,44.7866,44.8361,44.7866,44.8278,26708.0
2017-10-06 14:45:00,54.33,54.33,54.3,54.3,8775.0,44.8278,44.8278,44.8031,44.8031,8775.0
2017-10-06 14:50:00,54.3,54.37,54.3,54.34,29956.0,44.8031,44.8608,44.8031,44.8361,29956.0
2017-10-06 14:55:00,54.34,54.34,54.31,54.34,13437.0,44.8361,44.8361,44.8113,44.8361,13437.0
2017-10-06 15:00:00,54.33,54.34,54.26,54.29,16740.0,44.8278,44.8361,44.77,44.7948,16740.0
2017-10-06 15:05:00,54.28,54.29,54.23,54.27,12082.0,44.7866,44.7948,44.7453,44.7783,12082.0
2017-10-06 15:10:00,54.27,54.31,54.26,54.29,20576.0,44.7783,44.8113,44.77,44.7948,20576.0
2017-10-06 15:15:00,54.3,54.3,54.27,54.29,20727.0,44.8031,44.8031,44.7783,44.7948,20727.0
2017-10-06 15:20:00,54.29,54.3,54.28,54.29,11170.0,44.7948,44.8031,44.7866,44.7948,11170.0
2017-10-06 15:25:00,54.29,54.31,54.27,54.3,19668.0,44.7948,44.8113,44.7783,44.8031,19668.0
2017-10-06 15:30:00,54.3,54.32,54.27,54.27,16139.0,44.8031,44.8196,44.7783,44.7783,16139.0
2017-10-06 15:35:00,54.28,54.28,54.2,54.2,21089.0,44.7866,44.7866,44.7205,44.7205,21089.0
2017-10-06 15:40:00,54.21,54.24,54.2,54.24,16762.0,44.7288,44.7535,44.7205,44.7535,16762.0
2017-10-06 15:45:00,54.24,54.26,54.2,54.2,39634.0,44.7535,44.77,44.7205,44.7205,39634.0
2017-10-06 15:50:00,54.21,54.23,54.2,54.21,30974.0,44.7288,44.7453,44.7205,44.7288,30974.0
2017-10-06 15:55:00,54.21,54.25,54.21,54.21,91697.0,44.7288,44.7618,44.7288,44.7288,91697.0
2017-10-09 09:30:00,54.23,54.37,54.18,54.26,17982.0,44.7453,44.8608,44.704,44.77,17982.0
2017-10-09 09:35:00,54.25,54.31,54.21,54.3,5826.0,44.7618,44.8113,44.7288,44.8031,5826.0
2017-10-09 09:40:00,54.3,54.35,54.14,54.14,19505.0,44.8031,44.8443,44.671,44.671,19505.0
2017-10-09 09:45:00,54.14,54.16,54.09,54.16,17657.0,44.671,44.6875,44.6298,44.6875,17657.0
2017-10-09 09:50:00,54.15,54.29,54.15,54.23,25639.0,44.6793,44.7948,44.6793,44.7453,25639.0
2017-10-09 09:55:00,54.23,54.26,54.13,54.18,21743.0,44.7453,44.77,44.6628,44.704,21743.0
2017-10-09 10:00:00,54.19,54.19,54.09,54.12,15903.0,44.7123,44.7123,44.6298,44.6545,15903.0
2017-10-09 10:05:00,54.13,54.2,54.13,54.18,20577.0,44.6628,44.7205,44.6628,44.704,20577.0
2017-10-09 10:10:00,54.18,54.19,54.15,54.18,7159.0,44.704,44.7123,44.6793,44.704,7159.0
2017-10-09 10:15:00,54.19,54.2,54.18,54.19,3571.0,44.7123,44.7205,44.704,44.7123,3571.0
2017-10-09 10:20:00,54.19,54.27,54.18,54.25,12078.0,44.7123,44.7783,44.704,44.7618,12078.0
2017-10-09 10:25:00,54.24,54.25,54.18,54.19,8922.0,44.7535,44.7618,44.704,44.7123,8922.0
2017-10-09 10:30:00,54.18,54.25,54.17,54.25,10500.0,44.704,44.7618,44.6958,44.7618,10500.0
2017-10-09 10:35:00,54.24,54.31,54.24,54.3,17558.0,44.7535,44.8113,44.7535,44.8031,17558.0
2017-10-09 10:40:00,54.3,54.31,54.25,54.27,14542.0,44.8031,44.8113,44.7618,44.7783,14542.0
2017-10-09 10:45:00,54.27,54.28,54.26,54.28,5050.0,44.7783,44.7866,44.77,44.7866,5050.0
2017-10-09 10:50:00,54.27,54.28,54.22,54.24,13479.0,44.7783,44.7866,44.737,44.7535,13479.0
2017-10-09 10:55:00,54.24,54.26,54.22,54.24,10245.0,44.7535,44.77,44.737,44.7535,10245.0
2017-10-09 11:00:00,54.24,54.26,54.23,54.23,11752.0,44.7535,44.77,44.7453,44.7453,11752.0
2017-10-09 11:05:00,54.24,54.24,54.23,54.23,2100.0,44.7535,44.7535,44.7453,44.7453,2100.0
2017-10-09 11:10:00,54.23,54.24,54.22,54.23,10694.0,44.7453,44.7535,44.737,44.7453,10694.0
2017-10-09 11:15:00,54.23,54.29,54.23,54.29,9634.0,44.7453,44.7948,44.7453,44.7948,9634.0
2017-10-09 11:20:00,54.29,54.35,54.28,54.35,7911.0,44.7948,44.8443,44.7866,44.8443,7911.0
2017-10-09 11:25:00,54.35,54.36,54.32,54.36,17527.0,44.8443,44.8526,44.8196,44.8526,17527.0
2017-10-09 11:30:00,54.35,54.41,54.35,54.4,33373.0,44.8443,44.8938,44.8443,44.8856,33373.0
2017-10-09 11:35:00,54.41,54.41,54.37,54.41,18172.0,44.8938,44.8938,44.8608,44.8938,18172.0
2017-10-09 11:40:00,54.41,54.44,54.4,54.43,14229.0,44.8938,44.9186,44.8856,44.9103,14229.0
2017-10-09 11:45:00,54.44,54.44,54.42,54.42,6650.0,44.9186,44.9186,44.9021,44.9021,6650.0
2017-10-09 11:50:00,54.43,54.5,54.42,54.49,13492.0,44.9103,44.9681,44.9021,44.9598,13492.0
2017-10-09 11:55:00,54.49,54.49,54.43,54.44,10197.0,44.9598,44.9598,44.9103,44.9186,10197.0
2017-10-09 12:00:00,54.44,54.45,54.39,54.4,18222.0,44.9186,44.9268,44.8773,44.8856,18222.0
2017-10-09 12:05:00,54.4,54.4,54.36,54.38,9452.0,44.8856,44.8856,44.8526,44.8691,9452.0
2017-10-09 12:10:00,54.38,54.38,54.36,54.37,10151.0,44.8691,44.8691,44.8526,44.8608,10151.0
2017-10-09 12:15:00,54.37,54.42,54.36,54.4,19340.0,44.8608,44.9021,44.8526,44.8856,19340.0
2017-10-09 12:20:00,54.4,54.41,54.35,54.35,7383.0,44.8856,44.8938,44.8443,44.8443,7383.0
2017-10-09 12:25:00,54.36,54.45,54.35,54.44,18452.0,44.8526,44.9268,44.8443,44.9186,18452.0
2017-10-09 12:30:00,54.44,54.45,54.42,54.43,6464.0,44.9186,44.9268,44.9021,44.9103,6464.0
2017-10-09 12:35:00,54.43,54.44,54.41,54.42,10883.0,44.9103,44.9186,44.8938,44.9021,10883.0
2017-10-09 12:40:00,54.4,54.44,54.4,54.44,12142.0,44.8856,44.9186,44.8856,44.9186,12142.0
2017-10-09 12:45:00,54.44,54.44,54.38,54.38,9682.0,44.9186,44.9186,44.8691,44.8691,9682.0
2017-10-09 12:50:00,54.39,54.39,54.33,54.36,8959.0,44.8773,44.8773,44.8278,44.8526,8959.0
2017-10-09 12:55:00,54.35,54.36,54.34,54.35,7372.0,44.8443,44.8526,44.8361,44.8443,7372.0
2017-10-09 13:00:00,54.35,54.36,54.34,54.35,4354.0,44.8443,44.8526,44.8361,44.8443,4354.0
2017-10-09 13:05:00,54.35,54.36,54.34,54.35,6372.0,44.8443,44.8526,44.8361,44.8443,6372.0
2017-10-09 13:10:00,54.35,54.36,54.33,54.36,7963.0,44.8443,44.8526,44.8278,44.8526,7963.0
2017-10-09 13:15:00,54.36,54.36,54.33,54.33,4321.0,44.8526,44.8526,44.8278,44.8278,4321.0
2017-10-09 13:20:00,54.33,54.35,54.33,54.34,5648.0,44.8278,44.8443,44.8278,44.8361,5648.0
2017-10-09 13:25:00,54.34,54.38,54.33,54.37,11950.0,44.8361,44.8691,44.8278,44.8608,11950.0
2017-10-09 13:30:00,54.38,54.38,54.31,54.33,11767.0,44.8691,44.8691,44.8113,44.8278,11767.0
2017-10-09 13:35:00,54.34,54.39,54.32,54.32,12468.0,44.8361,44.8773,44.8196,44.8196,12468.0
2017-10-09 13:40:00,54.32,54.33,54.32,54.32,2489.0,44.8196,44.8278,44.8196,44.8196,2489.0
2017-10-09 13:45:00,54.32,54.37,54.32,54.36,14867.0,44.8196,44.8608,44.8196,44.8526,14867.0
2017-10-09 13:50:00,54.36,54.36,54.31,54.31,7400.0,44.8526,44.8526,44.8113,44.8113,7400.0
2017-10-09 13:55:00,54.31,54.32,54.31,54.31,7237.0,44.8113,44.8196,44.8113,44.8113,7237.0
2017-10-09 14:00:00,54.32,54.32,54.31,54.32,3100.0,44.8196,44.8196,44.8113,44.8196,3100.0
2017-10-09 14:05:00,54.32,54.34,54.28,54.33,21918.0,44.8196,44.8361,44.7866,44.8278,21918.0
2017-10-09 14:10:00,54.33,54.34,54.27,54.28,14725.0,44.8278,44.8361,44.7783,44.7866,14725.0
2017-10-09 14:15:00,54.29,54.29,54.26,54.28,8646.0,44.7948,44.7948,44.77,44.7866,8646.0
2017-10-09 14:20:00,54.28,54.28,54.24,54.24,16394.0,44.7866,44.7866,44.7535,44.7535,16394.0
2017-10-09 14:25:00,54.23,54.23,54.17,54.17,14359.0,44.7453,44.7453,44.6958,44.6958,14359.0
2017-10-09 14:30:00,54.18,54.18,54.1,54.1,11435.0,44.704,44.704,44.638,44.638,11435.0
2017-10-09 14:35:00,54.1,54.14,54.09,54.11,19411.0,44.638,44.671,44.6298,44.6463,19411.0
2017-10-09 14:40:00,54.11,54.11,54.05,54.08,13979.0,44.6463,44.6463,44.5968,44.6215,13979.0
2017-10-09 14:45:00,54.08,54.09,54.04,54.04,9905.0,44.6215,44.6298,44.5885,44.5885,9905.0
2017-10-09 14:50:00,54.05,54.05,54.01,54.01,9537.0,44.5968,44.5968,44.5638,44.5638,9537.0
2017-10-09 14:55:00,54.02,54.07,54.01,54.06,13901.0,44.572,44.6133,44.5638,44.605,13901.0
2017-10-09 15:00:00,54.05,54.08,54.04,54.05,15232.0,44.5968,44.6215,44.5885,44.5968,15232.0
2017-10-09 15:05:00,54.05,54.05,54.03,54.05,11943.0,44.5968,44.5968,44.5803,44.5968,11943.0
2017-10-09 15:10:00,54.05,54.05,54.02,54.02,13391.0,44.5968,44.5968,44.572,44.572,13391.0
2017-10-09 15:15:00,54.03,54.03,54.01,54.03,14448.0,44.5803,44.5803,44.5638,44.5803,14448.0
2017-10-09 15:20:00,54.03,54.03,54.0,54.01,13369.0,44.5803,44.5803,44.5555,44.5638,13369.0
2017-10-09 15:25:00,54.01,54.12,54.0,54.11,33325.0,44.5638,44.6545,44.5555,44.6463,33325.0
2017-10-09 15:30:00,54.11,54.12,54.05,54.07,33889.0,44.6463,44.6545,44.5968,44.6133,33889.0
2017-10-09 15:35:00,54.07,54.07,53.99,54.0,28818.0,44.6133,44.6133,44.5473,44.5555,28818.0
2017-10-09 15:40:00,54.0,54.0,53.93,53.97,25640.0,44.5555,44.5555,44.4978,44.5308,25640.0
2017-10-09 15:45:00,53.97,54.0,53.92,53.94,33527.0,44.5308,44.5555,44.4895,44.506,33527.0
2017-10-09 15:50:00,53.94,54.0,53.93,53.99,36956.0,44.506,44.5555,44.4978,44.5473,36956.0
2017-10-09 15:55:00,53.99,54.01,53.93,53.98,202640.0,44.5473,44.5638,44.4978,44.539,202640.0
2017-10-10 09:30:00,54.02,54.19,54.02,54.18,21661.0,44.572,44.7123,44.572,44.704,21661.0
2017-10-10 09:35:00,54.19,54.33,54.17,54.33,13803.0,44.7123,44.8278,44.6958,44.8278,13803.0
2017-10-10 09:40:00,54.37,54.43,54.3,54.33,11089.0,44.8608,44.9103,44.8031,44.8278,11089.0
2017-10-10 09:45:00,54.33,54.33,54.22,54.3,16370.0,44.8278,44.8278,44.737,44.8031,16370.0
2017-10-10 09:50:00,54.3,54.36,54.3,54.34,6548.0,44.8031,44.8526,44.8031,44.8361,6548.0
2017-10-10 09:55:00,54.34,54.34,54.19,54.22,10761.0,44.8361,44.8361,44.7123,44.737,10761.0
2017-10-10 10:00:00,54.22,54.23,54.07,54.1,22764.0,44.737,44.7453,44.6133,44.638,22764.0
2017-10-10 10:05:00,54.1,54.12,54.06,54.08,24141.0,44.638,44.6545,44.605,44.6215,24141.0
2017-10-10 10:10:00,54.08,54.14,54.02,54.14,25516.0,44.6215,44.671,44.572,44.671,25516.0
2017-10-10 10:15:00,54.14,54.21,54.11,54.16,13762.0,44.671,44.7288,44.6463,44.6875,13762.0
2017-10-10 10:20:00,54.15,54.17,54.12,54.17,8130.0,44.6793,44.6958,44.6545,44.6958,8130.0
2017-10-10 10:25:00,54.16,54.18,54.14,54.16,7891.0,44.6875,44.704,44.671,44.6875,7891.0
2017-10-10 10:30:00,54.16,54.18,54.12,54.14,16778.0,44.6875,44.704,44.6545,44.671,16778.0
2017-10-10 10:35:00,54.15,54.16,54.05,54.08,11750.0,44.6793,44.6875,44.5968,44.6215,11750.0
2017-10-10 10:40:00,54.07,54.15,54.05,54.15,9674.0,44.6133,44.6793,44.5968,44.6793,9674.0
2017-10-10 10:45:00,54.15,54.15,54.13,54.14,4446.0,44.6793,44.6793,44.6628,44.671,4446.0
2017-10-10 10:50:00,54.14,54.18,54.12,54.13,9250.0,44.671,44.704,44.6545,44.6628,9250.0
2017-10-10 10:55:00,54.14,54.14,54.09,54.1,9082.0,44.671,44.671,44.6298,44.638,9082.0
2017-10-10 11:00:00,54.1,54.1,54.05,54.06,12098.0,44.638,44.638,44.5968,44.605,12098.0
2017-10-10 11:05:00,54.05,54.07,54.03,54.05,13051.0,44.5968,44.6133,44.5803,44.5968,13051.0
2017-10-10 11:10:00,54.05,54.05,54.01,54.03,10713.0,44.5968,44.5968,44.5638,44.5803,10713.0
2017-10-10 11:15:00,54.05,54.08,54.03,54.05,12253.0,44.5968,44.6215,44.5803,44.5968,12253.0
2017-10-10 11:20:00,54.04,54.1,54.04,54.09,9420.0,44.5885,44.638,44.5885,44.6298,9420.0
2017-10-10 11:25:00,54.1,54.1,54.05,54.07,10435.0,44.638,44.638,44.5968,44.6133,10435.0
2017-10-10 11:30:00,54.08,54.09,54.0,54.01,10548.0,44.6215,44.6298,44.5555,44.5638,10548.0
2017-10-10 11:35:00,54.0,54.03,53.99,54.02,13027.0,44.5555,44.5803,44.5473,44.572,13027.0
2017-10-10 11:40:00,54.02,54.08,54.02,54.06,10899.0,44.572,44.6215,44.572,44.605,10899.0
2017-10-10 11:45:00,54.05,54.06,54.03,54.05,17276.0,44.5968,44.605,44.5803,44.5968,17276.0
2017-10-10 11:50:00,54.04,54.06,54.03,54.05,4231.0,44.5885,44.605,44.5803,44.5968,4231.0
2017-10-10 11:55:00,54.05,54.06,54.04,54.05,13502.0,44.5968,44.605,44.5885,44.5968,13502.0
2017-10-10 12:00:00,54.06,54.09,54.06,54.06,17999.0,44.605,44.6298,44.605,44.605,17999.0
2017-10-10 12:05:00,54.06,54.08,54.04,54.08,8522.0,44.605,44.6215,44.5885,44.6215,8522.0
2017-10-10 12:10:00,54.09,54.09,54.02,54.02,13421.0,44.6298,44.6298,44.572,44.572,13421.0
2017-10-10 12:15:00,54.03,54.07,54.03,54.05,6478.0,44.5803,44.6133,44.5803,44.5968,6478.0
2017-10-10 12:20:00,54.05,54.07,54.03,54.05,19128.0,44.5968,44.6133,44.5803,44.5968,19128.0
2017-10-10 12:25:00,54.05,54.08,54.05,54.06,7495.0,44.5968,44.6215,44.5968,44.605,7495.0
2017-10-10 12:30:00,54.07,54.08,54.04,54.05,9510.0,44.6133,44.6215,44.5885,44.5968,9510.0
2017-10-10 12:35:00,54.05,54.09,54.02,54.02,9571.0,44.5968,44.6298,44.572,44.572,9571.0
2017-10-10 12:40:00,54.03,54.06,54.02,54.03,13391.0,44.5803,44.605,44.572,44.5803,13391.0
2017-10-10 12:45:00,54.02,54.05,54.0,54.05,10780.0,44.572,44.5968,44.5555,44.5968,10780.0
2017-10-10 12:50:00,54.05,54.06,54.03,54.04,13534.0,44.5968,44.605,44.5803,44.5885,13534.0
2017-10-10 12:55:00,54.04,54.05,54.03,54.05,7153.0,44.5885,44.5968,44.5803,44.5968,7153.0
2017-10-10 13:00:00,54.05,54.05,53.99,53.99,7038.0,44.5968,44.5968,44.5473,44.5473,7038.0
2017-10-10 13:05:00,53.99,54.05,53.99,54.04,7890.0,44.5473,44.5968,44.5473,44.5885,7890.0
2017-10-10 13:10:00,54.04,54.06,53.99,54.0,20190.0,44.5885,44.605,44.5473,44.5555,20190.0
2017-10-10 13:15:00,53.99,54.0,53.96,53.97,12076.0,44.5473,44.5555,44.5225,44.5308,12076.0
2017-10-10 13:20:00,53.97,54.03,53.96,54.03,4740.0,44.5308,44.5803,44.5225,44.5803,4740.0
2017-10-10 13:25:00,54.04,54.05,54.01,54.03,6756.0,44.5885,44.5968,44.5638,44.5803,6756.0
2017-10-10 13:30:00,54.04,54.04,54.01,54.01,4999.0,44.5885,44.5885,44.5638,44.5638,4999.0
2017-10-10 13:35:00,54.02,54.05,53.99,54.05,11171.0,44.572,44.5968,44.5473,44.5968,11171.0
2017-10-10 13:40:00,54.05,54.06,54.03,54.03,3376.0,44.5968,44.605,44.5803,44.5803,3376.0
2017-10-10 13:45:00,54.03,54.09,54.03,54.09,5193.0,44.5803,44.6298,44.5803,44.6298,5193.0
2017-10-10 13:50:00,54.09,54.09,54.07,54.09,4532.0,44.6298,44.6298,44.6133,44.6298,4532.0
2017-10-10 13:55:00,54.09,54.1,54.07,54.08,4706.0,44.6298,44.638,44.6133,44.6215,4706.0
2017-10-10 14:00:00,54.08,54.1,54.07,54.07,9825.0,44.6215,44.638,44.6133,44.6133,9825.0
2017-10-10 14:05:00,54.05,54.05,54.04,54.05,6835.0,44.5968,44.5968,44.5885,44.5968,6835.0
2017-10-10 14:10:00,54.05,54.05,54.03,54.04,6091.0,44.5968,44.5968,44.5803,44.5885,6091.0
2017-10-10 14:15:00,54.03,54.05,54.02,54.03,9995.0,44.5803,44.5968,44.572,44.5803,9995.0
2017-10-10 14:20:00,54.03,54.07,54.03,54.05,8336.0,44.5803,44.6133,44.5803,44.5968,8336.0
2017-10-10 14:25:00,54.06,54.08,54.04,54.07,9463.0,44.605,44.6215,44.5885,44.6133,9463.0
2017-10-10 14:30:00,54.06,54.1,54.06,54.07,9564.0,44.605,44.638,44.605,44.6133,9564.0
2017-10-10 14:35:00,54.06,54.06,54.02,54.04,4000.0,44.605,44.605,44.572,44.5885,4000.0
2017-10-10 14:40:00,54.04,54.05,54.01,54.03,10879.0,44.5885,44.5968,44.5638,44.5803,10879.0
2017-10-10 14:45:00,54.04,54.04,53.99,54.02,11103.0,44.5885,44.5885,44.5473,44.572,11103.0
2017-10-10 14:50:00,54.02,54.03,53.97,53.98,9872.0,44.572,44.5803,44.5308,44.539,9872.0
2017-10-10 14:55:00,53.98,54.04,53.98,53.99,10487.0,44.539,44.5885,44.539,44.5473,10487.0
2017-10-10 15:00:00,53.99,54.04,53.99,54.04,15051.0,44.5473,44.5885,44.5473,44.5885,15051.0
2017-10-10 15:05:00,54.04,54.06,54.03,54.04,8066.0,44.5885,44.605,44.5803,44.5885,8066.0
2017-10-10 15:10:00,54.03,54.04,54.01,54.01,5374.0,44.5803,44.5885,44.5638,44.5638,5374.0
2017-10-10 15:15:00,54.0,54.04,54.0,54.04,16386.0,44.5555,44.5885,44.5555,44.5885,16386.0
2017-10-10 15:20:00,54.04,54.07,54.02,54.07,13490.0,44.5885,44.6133,44.572,44.6133,13490.0
2017-10-10 15:25:00,54.08,54.09,54.05,54.06,11804.0,44.6215,44.6298,44.5968,44.605,11804.0
2017-10-10 15:30:00,54.06,54.07,54.02,54.02,14553.0,44.605,44.6133,44.572,44.572,14553.0
2017-10-10 15:35:00,54.03,54.07,54.02,54.03,23945.0,44.5803,44.6133,44.572,44.5803,23945.0
2017-10-10 15:40:00,54.03,54.05,54.0,54.05,32366.0,44.5803,44.5968,44.5555,44.5968,32366.0
2017-10-10 15:45:00,54.06,54.07,54.0,54.02,26638.0,44.605,44.6133,44.5555,44.572,26638.0
2017-10-10 15:50:00,54.02,54.06,54.0,54.01,42171.0,44.572,44.605,44.5555,44.5638,42171.0
2017-10-10 15:55:00,54.01,54.04,53.89,53.93,390858.0,44.5638,44.5885,44.4648,44.4978,390858.0
2017-10-11 09:30:00,54.12,54.35,53.97,54.33,29541.0,44.6545,44.8443,44.5308,44.8278,29541.0
2017-10-11 09:35:00,54.34,54.38,54.15,54.2,16077.0,44.8361,44.8691,44.6793,44.7205,16077.0
2017-10-11 09:40:00,54.19,54.19,54.08,54.1,13998.0,44.7123,44.7123,44.6215,44.638,13998.0
2017-10-11 09:45:00,54.1,54.17,54.07,54.1,20418.0,44.638,44.6958,44.6133,44.638,20418.0
2017-10-11 09:50:00,54.11,54.14,54.05,54.08,11630.0,44.6463,44.671,44.5968,44.6215,11630.0
2017-10-11 09:55:00,54.08,54.12,54.06,54.1,22648.0,44.6215,44.6545,44.605,44.638,22648.0
2017-10-11 10:00:00,54.1,54.11,53.98,53.99,22291.0,44.638,44.6463,44.539,44.5473,22291.0
2017-10-11 10:05:00,53.99,54.01,53.97,53.99,19595.0,44.5473,44.5638,44.5308,44.5473,19595.0
2017-10-11 10:10:00,53.99,54.01,53.97,54.0,71991.0,44.5473,44.5638,44.5308,44.5555,71991.0
2017-10-11 10:15:00,54.01,54.17,54.01,54.06,19847.0,44.5638,44.6958,44.5638,44.605,19847.0
2017-10-11 10:20:00,54.06,54.08,53.96,53.99,14527.0,44.605,44.6215,44.5225,44.5473,14527.0
2017-10-11 10:25:00,54.0,54.0,53.95,53.95,22174.0,44.5555,44.5555,44.5143,44.5143,22174.0
2017-10-11 10:30:00,53.94,53.95,53.91,53.91,19305.0,44.506,44.5143,44.4813,44.4813,19305.0
2017-10-11 10:35:00,53.92,53.97,53.9,53.97,17433.0,44.4895,44.5308,44.473,44.5308,17433.0
2017-10-11 10:40:00,53.98,54.05,53.97,54.04,15201.0,44.539,44.5968,44.5308,44.5885,15201.0
2017-10-11 10:45:00,54.03,54.03,53.94,53.95,22092.0,44.5803,44.5803,44.506,44.5143,22092.0
2017-10-11 10:50:00,53.95,53.96,53.93,53.94,12963.0,44.5143,44.5225,44.4978,44.506,12963.0
2017-10-11 10:55:00,53.94,53.96,53.84,53.84,18830.0,44.506,44.5225,44.4235,44.4235,18830.0
2017-10-11 11:00:00,53.84,53.88,53.83,53.85,15226.0,44.4235,44.4565,44.4153,44.4318,15226.0
2017-10-11 11:05:00,53.86,53.9,53.85,53.88,17103.0,44.44,44.473,44.4318,44.4565,17103.0
2017-10-11 11:10:00,53.88,53.9,53.87,53.89,11561.0,44.4565,44.473,44.4483,44.4648,11561.0
2017-10-11 11:15:00,53.89,53.9,53.86,53.87,16848.0,44.4648,44.473,44.44,44.4483,16848.0
2017-10-11 11:20:00,53.87,53.92,53.87,53.91,7538.0,44.4483,44.4895,44.4483,44.4813,7538.0
2017-10-11 11:25:00,53.91,53.91,53.87,53.88,15317.0,44.4813,44.4813,44.4483,44.4565,15317.0
2017-10-11 11:30:00,53.88,53.88,53.85,53.87,22777.0,44.4565,44.4565,44.4318,44.4483,22777.0
2017-10-11 11:35:00,53.88,53.93,53.86,53.92,21502.0,44.4565,44.4978,44.44,44.4895,21502.0
2017-10-11 11:40:00,53.92,53.95,53.9,53.95,19054.0,44.4895,44.5143,44.473,44.5143,19054.0
2017-10-11 11:45:00,53.95,53.96,53.87,53.89,20778.0,44.5143,44.5225,44.4483,44.4648,20778.0
2017-10-11 11:50:00,53.89,53.89,53.86,53.87,14336.0,44.4648,44.4648,44.44,44.4483,14336.0
2017-10-11 11:55:00,53.87,53.9,53.87,53.9,12871.0,44.4483,44.473,44.4483,44.473,12871.0
2017-10-11 12:00:00,53.9,53.93,53.89,53.91,15744.0,44.473,44.4978,44.4648,44.4813,15744.0
2017-10-11 12:05:00,53.91,53.92,53.89,53.9,8634.0,44.4813,44.4895,44.4648,44.473,8634.0
2017-10-11 12:10:00,53.9,53.95,53.9,53.92,17363.0,44.473,44.5143,44.473,44.4895,17363.0
2017-10-11 12:15:00,53.92,53.95,53.92,53.94,14591.0,44.4895,44.5143,44.4895,44.506,14591.0
2017-10-11 12:20:00,53.93,53.96,53.93,53.95,9540.0,44.4978,44.5225,44.4978,44.5143,9540.0
2017-10-11 12:25:00,53.95,53.97,53.94,53.95,13344.0,44.5143,44.5308,44.506,44.5143,13344.0
2017-10-11 12:30:00,53.95,53.96,53.91,53.94,21551.0,44.5143,44.5225,44.4813,44.506,21551.0
2017-10-11 12:35:00,53.92,53.96,53.92,53.95,15510.0,44.4895,44.5225,44.4895,44.5143,15510.0
2017-10-11 12:40:00,53.95,53.97,53.93,53.96,19136.0,44.5143,44.5308,44.4978,44.5225,19136.0
2017-10-11 12:45:00,53.96,53.96,53.94,53.96,17439.0,44.5225,44.5225,44.506,44.5225,17439.0
2017-10-11 12:50:00,53.96,53.97,53.94,53.97,17753.0,44.5225,44.5308,44.506,44.5308,17753.0
2017-10-11 12:55:00,53.97,53.97,53.93,53.95,10995.0,44.5308,44.5308,44.4978,44.5143,10995.0
2017-10-11 13:00:00,53.95,53.95,53.93,53.94,8515.0,44.5143,44.5143,44.4978,44.506,8515.0
2017-10-11 13:05:00,53.95,53.98,53.93,53.98,11313.0,44.5143,44.539,44.4978,44.539,11313.0
2017-10-11 13:10:00,53.99,53.99,53.95,53.96,14376.0,44.5473,44.5473,44.5143,44.5225,14376.0
2017-10-11 13:15:00,53.96,53.96,53.94,53.96,6360.0,44.5225,44.5225,44.506,44.5225,6360.0
2017-10-11 13:20:00,53.97,53.98,53.95,53.98,8810.0,44.5308,44.539,44.5143,44.539,8810.0
2017-10-11 13:25:00,53.97,53.98,53.95,53.97,12405.0,44.5308,44.539,44.5143,44.5308,12405.0
2017-10-11 13:30:00,53.98,53.98,53.95,53.95,10100.0,44.539,44.539,44.5143,44.5143,10100.0
2017-10-11 13:35:00,53.95,53.95,53.9,53.91,22544.0,44.5143,44.5143,44.473,44.4813,22544.0
2017-10-11 13:40:00,53.91,53.92,53.89,53.89,5100.0,44.4813,44.4895,44.4648,44.4648,5100.0
2017-10-11 13:45:00,53.89,53.9,53.82,53.85,11385.0,44.4648,44.473,44.407,44.4318,11385.0
2017-10-11 13:50:00,53.84,53.85,53.82,53.82,6909.0,44.4235,44.4318,44.407,44.407,6909.0
2017-10-11 13:55:00,53.83,53.84,53.7,53.73,32528.0,44.4153,44.4235,44.308,44.3327,32528.0
2017-10-11 14:00:00,53.75,53.9,53.75,53.84,16938.0,44.3492,44.473,44.3492,44.4235,16938.0
2017-10-11 14:05:00,53.85,53.89,53.84,53.86,10930.0,44.4318,44.4648,44.4235,44.44,10930.0
2017-10-11 14:10:00,53.87,53.88,53.86,53.86,6260.0,44.4483,44.4565,44.44,44.44,6260.0
2017-10-11 14:15:00,53.87,53.88,53.84,53.87,13450.0,44.4483,44.4565,44.4235,44.4483,13450.0
2017-10-11 14:20:00,53.86,53.87,53.8,53.81,17270.0,44.44,44.4483,44.3905,44.3988,17270.0
2017-10-11 14:25:00,53.8,53.82,53.73,53.74,25015.0,44.3905,44.407,44.3327,44.341,25015.0
2017-10-11 14:30:00,53.74,53.74,53.69,53.73,26863.0,44.341,44.341,44.2997,44.3327,26863.0
2017-10-11 14:35:00,53.73,53.74,53.72,53.74,4108.0,44.3327,44.341,44.3245,44.341,4108.0
2017-10-11 14:40:00,53.75,53.79,53.75,53.77,10510.0,44.3492,44.3823,44.3492,44.3657,10510.0
2017-10-11 14:45:00,53.77,53.79,53.76,53.78,18730.0,44.3657,44.3823,44.3575,44.374,18730.0
2017-10-11 14:50:00,53.78,53.79,53.75,53.77,13269.0,44.374,44.3823,44.3492,44.3657,13269.0
2017-10-11 14:55:00,53.77,53.77,53.72,53.74,21916.0,44.3657,44.3657,44.3245,44.341,21916.0
2017-10-11 15:00:00,53.74,53.79,53.74,53.79,17558.0,44.341,44.3823,44.341,44.3823,17558.0
2017-10-11 15:05:00,53.79,53.87,53.79,53.86,19234.0,44.3823,44.4483,44.3823,44.44,19234.0
2017-10-11 15:10:00,53.86,53.91,53.86,53.91,14268.0,44.44,44.4813,44.44,44.4813,14268.0
2017-10-11 15:15:00,53.91,53.96,53.89,53.92,21578.0,44.4813,44.5225,44.4648,44.4895,21578.0
2017-10-11 15:20:00,53.92,53.98,53.92,53.96,17231.0,44.4895,44.539,44.4895,44.5225,17231.0
2017-10-11 15:25:00,53.97,54.01,53.96,54.01,20649.0,44.5308,44.5638,44.5225,44.5638,20649.0
2017-10-11 15:30:00,54.01,54.01,53.96,53.97,35715.0,44.5638,44.5638,44.5225,44.5308,35715.0
2017-10-11 15:35:00,53.97,53.98,53.84,53.84,67995.0,44.5308,44.539,44.4235,44.4235,67995.0
2017-10-11 15:40:00,53.85,53.86,53.82,53.84,32668.0,44.4318,44.44,44.407,44.4235,32668.0
2017-10-11 15:45:00,53.85,53.87,53.82,53.82,31839.0,44.4318,44.4483,44.407,44.407,31839.0
2017-10-11 15:50:00,53.83,53.84,53.78,53.79,63026.0,44.4153,44.4235,44.374,44.3823,63026.0
2017-10-11 15:55:00,53.8,53.81,53.76,53.79,191769.0,44.3905,44.3988,44.3575,44.3823,191769.0
2017-10-12 09:30:00,53.77,53.94,53.75,53.76,18690.0,44.3657,44.506,44.3492,44.3575,18690.0
2017-10-12 09:35:00,53.72,53.74,53.6,53.61,6548.0,44.3245,44.341,44.2255,44.2337,6548.0
2017-10-12 09:40:00,53.62,53.76,53.6,53.75,8667.0,44.242,44.3575,44.2255,44.3492,8667.0
2017-10-12 09:45:00,53.74,53.75,53.65,53.66,10923.0,44.341,44.3492,44.2667,44.275,10923.0
2017-10-12 09:50:00,53.65,53.77,53.64,53.66,14413.0,44.2667,44.3657,44.2585,44.275,14413.0
2017-10-12 09:55:00,53.67,53.7,53.65,53.68,11755.0,44.2832,44.308,44.2667,44.2915,11755.0
2017-10-12 10:00:00,53.65,53.74,53.65,53.7,14197.0,44.2667,44.341,44.2667,44.308,14197.0
2017-10-12 10:05:00,53.68,53.82,53.68,53.81,6850.0,44.2915,44.407,44.2915,44.3988,6850.0
2017-10-12 10:10:00,53.83,53.93,53.83,53.88,7711.0,44.4153,44.4978,44.4153,44.4565,7711.0
2017-10-12 10:15:00,53.87,53.95,53.87,53.93,6043.0,44.4483,44.5143,44.4483,44.4978,6043.0
2017-10-12 10:20:00,53.94,53.94,53.88,53.89,5323.0,44.506,44.506,44.4565,44.4648,5323.0
2017-10-12 10:25:00,53.89,53.99,53.89,53.97,7311.0,44.4648,44.5473,44.4648,44.5308,7311.0
2017-10-12 10:30:00,53.98,54.03,53.96,54.01,8572.0,44.539,44.5803,44.5225,44.5638,8572.0
2017-10-12 10:35:00,53.99,54.03,53.99,54.0,11559.0,44.5473,44.5803,44.5473,44.5555,11559.0
2017-10-12 10:40:00,53.99,54.1,53.99,54.08,13353.0,44.5473,44.638,44.5473,44.6215,13353.0
2017-10-12 10:45:00,54.08,54.13,54.07,54.1,10417.0,44.6215,44.6628,44.6133,44.638,10417.0
2017-10-12 10:50:00,54.11,54.15,54.1,54.14,7483.0,44.6463,44.6793,44.638,44.671,7483.0
2017-10-12 10:55:00,54.14,54.17,54.13,54.13,12179.0,44.671,44.6958,44.6628,44.6628,12179.0
2017-10-12 11:00:00,54.14,54.15,54.1,54.13,9741.0,44.671,44.6793,44.638,44.6628,9741.0
2017-10-12 11:05:00,54.13,54.13,54.09,54.09,7516.0,44.6628,44.6628,44.6298,44.6298,7516.0
2017-10-12 11:10:00,54.09,54.1,54.03,54.03,15661.0,44.6298,44.638,44.5803,44.5803,15661.0
2017-10-12 11:15:00,54.04,54.06,54.03,54.05,3030.0,44.5885,44.605,44.5803,44.5968,3030.0
2017-10-12 11:20:00,54.05,54.1,54.05,54.1,5759.0,44.5968,44.638,44.5968,44.638,5759.0
2017-10-12 11:25:00,54.1,54.15,54.1,54.14,13998.0,44.638,44.6793,44.638,44.671,13998.0
2017-10-12 11:30:00,54.16,54.19,54.14,54.19,11266.0,44.6875,44.7123,44.671,44.7123,11266.0
2017-10-12 11:35:00,54.2,54.22,54.16,54.21,16546.0,44.7205,44.737,44.6875,44.7288,16546.0
2017-10-12 11:40:00,54.19,54.21,54.16,54.17,10378.0,44.7123,44.7288,44.6875,44.6958,10378.0
2017-10-12 11:45:00,54.18,54.18,54.12,54.13,18160.0,44.704,44.704,44.6545,44.6628,18160.0
2017-10-12 11:50:00,54.14,54.15,54.08,54.09,13573.0,44.671,44.6793,44.6215,44.6298,13573.0
2017-10-12 11:55:00,54.09,54.12,54.08,54.08,15000.0,44.6298,44.6545,44.6215,44.6215,15000.0
2017-10-12 12:00:00,54.08,54.08,54.04,54.05,15373.0,44.6215,44.6215,44.5885,44.5968,15373.0
2017-10-12 12:05:00,54.06,54.06,54.03,54.03,11200.0,44.605,44.605,44.5803,44.5803,11200.0
2017-10-12 12:10:00,54.03,54.05,54.01,54.05,5158.0,44.5803,44.5968,44.5638,44.5968,5158.0
2017-10-12 12:15:00,54.05,54.08,54.05,54.05,10438.0,44.5968,44.6215,44.5968,44.5968,10438.0
2017-10-12 12:20:00,54.06,54.08,54.05,54.07,4183.0,44.605,44.6215,44.5968,44.6133,4183.0
2017-10-12 12:25:00,54.07,54.09,54.07,54.07,4867.0,44.6133,44.6298,44.6133,44.6133,4867.0
2017-10-12 12:30:00,54.08,54.08,54.06,54.07,5639.0,44.6215,44.6215,44.605,44.6133,5639.0
2017-10-12 12:35:00,54.08,54.1,54.07,54.1,8098.0,44.6215,44.638,44.6133,44.638,8098.0
2017-10-12 12:40:00,54.1,54.12,54.09,54.11,14304.0,44.638,44.6545,44.6298,44.6463,14304.0
2017-10-12 12:45:00,54.11,54.15,54.11,54.15,11250.0,44.6463,44.6793,44.6463,44.6793,11250.0
2017-10-12 12:50:00,54.15,54.21,54.15,54.21,16795.0,44.6793,44.7288,44.6793,44.7288,16795.0
2017-10-12 12:55:00,54.21,54.24,54.19,54.24,14779.0,44.7288,44.7535,44.7123,44.7535,14779.0
2017-10-12 13:00:00,54.24,54.27,54.23,54.26,6831.0,44.7535,44.7783,44.7453,44.77,6831.0
2017-10-12 13:05:00,54.26,54.28,54.25,54.26,3077.0,44.77,44.7866,44.7618,44.77,3077.0
2017-10-12 13:10:00,54.26,54.29,54.26,54.28,8883.0,44.77,44.7948,44.77,44.7866,8883.0
2017-10-12 13:15:00,54.29,54.31,54.29,54.31,6239.0,44.7948,44.8113,44.7948,44.8113,6239.0
2017-10-12 13:20:00,54.32,54.32,54.31,54.31,4141.0,44.8196,44.8196,44.8113,44.8113,4141.0
2017-10-12 13:25:00,54.31,54.32,54.28,54.28,15364.0,44.8113,44.8196,44.7866,44.7866,15364.0
2017-10-12 13:30:00,54.28,54.29,54.26,54.29,5348.0,44.7866,44.7948,44.77,44.7948,5348.0
2017-10-12 13:35:00,54.3,54.36,54.29,54.36,9222.0,44.8031,44.8526,44.7948,44.8526,9222.0
2017-10-12 13:40:00,54.36,54.36,54.29,54.3,5805.0,44.8526,44.8526,44.7948,44.8031,5805.0
2017-10-12 13:45:00,54.3,54.3,54.28,54.28,4117.0,44.8031,44.8031,44.7866,44.7866,4117.0
2017-10-12 13:50:00,54.28,54.3,54.27,54.29,4412.0,44.7866,44.8031,44.7783,44.7948,4412.0
2017-10-12 13:55:00,54.3,54.33,54.29,54.32,11082.0,44.8031,44.8278,44.7948,44.8196,11082.0
2017-10-12 14:00:00,54.33,54.36,54.31,54.36,9888.0,44.8278,44.8526,44.8113,44.8526,9888.0
2017-10-12 14:05:00,54.35,54.37,54.34,54.36,20499.0,44.8443,44.8608,44.8361,44.8526,20499.0
2017-10-12 14:10:00,54.35,54.35,54.32,54.34,17681.0,44.8443,44.8443,44.8196,44.8361,17681.0
2017-10-12 14:15:00,54.34,54.36,54.33,54.36,6341.0,44.8361,44.8526,44.8278,44.8526,6341.0
2017-10-12 14:20:00,54.36,54.38,54.34,54.37,12526.0,44.8526,44.8691,44.8361,44.8608,12526.0
2017-10-12 14:25:00,54.38,54.38,54.35,54.38,4359.0,44.8691,44.8691,44.8443,44.8691,4359.0
2017-10-12 14:30:00,54.37,54.38,54.35,54.35,20480.0,44.8608,44.8691,44.8443,44.8443,20480.0
2017-10-12 14:35:00,54.34,54.37,54.32,54.34,18554.0,44.8361,44.8608,44.8196,44.8361,18554.0
2017-10-12 14:40:00,54.35,54.36,54.31,54.32,13218.0,44.8443,44.8526,44.8113,44.8196,13218.0
2017-10-12 14:45:00,54.32,54.32,54.26,54.26,12017.0,44.8196,44.8196,44.77,44.77,12017.0
2017-10-12 14:50:00,54.27,54.29,54.25,54.26,19430.0,44.7783,44.7948,44.7618,44.77,19430.0
2017-10-12 14:55:00,54.25,54.31,54.25,54.3,19784.0,44.7618,44.8113,44.7618,44.8031,19784.0
2017-10-12 15:00:00,54.3,54.36,54.3,54.35,12658.0,44.8031,44.8526,44.8031,44.8443,12658.0
2017-10-12 15:05:00,54.35,54.38,54.33,54.37,22298.0,44.8443,44.8691,44.8278,44.8608,22298.0
2017-10-12 15:10:00,54.37,54.41,54.36,54.38,17476.0,44.8608,44.8938,44.8526,44.8691,17476.0
2017-10-12 15:15:00,54.38,54.39,54.37,54.38,11691.0,44.8691,44.8773,44.8608,44.8691,11691.0
2017-10-12 15:20:00,54.38,54.4,54.37,54.38,16748.0,44.8691,44.8856,44.8608,44.8691,16748.0
2017-10-12 15:25:00,54.37,54.4,54.37,54.38,12293.0,44.8608,44.8856,44.8608,44.8691,12293.0
2017-10-12 15:30:00,54.39,54.39,54.31,54.31,19912.0,44.8773,44.8773,44.8113,44.8113,19912.0
2017-10-12 15:35:00,54.31,54.31,54.27,54.27,12895.0,44.8113,44.8113,44.7783,44.7783,12895.0
2017-10-12 15:40:00,54.27,54.29,54.21,54.22,33675.0,44.7783,44.7948,44.7288,44.737,33675.0
2017-10-12 15:45:00,54.21,54.32,54.2,54.3,28597.0,44.7288,44.8196,44.7205,44.8031,28597.0
2017-10-12 15:50:00,54.29,54.29,54.24,54.29,40297.0,44.7948,44.7948,44.7535,44.7948,40297.0
2017-10-12 15:55:00,54.28,54.29,54.23,54.28,97258.0,44.7866,44.7948,44.7453,44.7866,97258.0
2017-10-13 09:30:00,54.44,54.48,54.4,54.43,21817.0,44.9186,44.9516,44.8856,44.9103,21817.0
2017-10-13 09:35:00,54.47,54.59,54.44,54.58,62774.0,44.9433,45.0423,44.9186,45.0341,62774.0
2017-10-13 09:40:00,54.6,54.64,54.5,54.5,24368.0,45.0506,45.0836,44.9681,44.9681,24368.0
2017-10-13 09:45:00,54.48,54.62,54.47,54.6,5325.0,44.9516,45.0671,44.9433,45.0506,5325.0
2017-10-13 09:50:00,54.59,54.59,54.42,54.43,13900.0,45.0423,45.0423,44.9021,44.9103,13900.0
2017-10-13 09:55:00,54.43,54.46,54.42,54.46,8980.0,44.9103,44.9351,44.9021,44.9351,8980.0
2017-10-13 10:00:00,54.44,54.55,54.34,54.38,23603.0,44.9186,45.0093,44.8361,44.8691,23603.0
2017-10-13 10:05:00,54.38,54.42,54.33,54.41,24008.0,44.8691,44.9021,44.8278,44.8938,24008.0
2017-10-13 10:10:00,54.41,54.56,54.41,54.56,9785.0,44.8938,45.0176,44.8938,45.0176,9785.0
2017-10-13 10:15:00,54.57,54.6,54.53,54.55,10502.0,45.0258,45.0506,44.9928,45.0093,10502.0
2017-10-13 10:20:00,54.55,54.55,54.49,54.49,4358.0,45.0093,45.0093,44.9598,44.9598,4358.0
2017-10-13 10:25:00,54.49,54.58,54.49,54.58,3110.0,44.9598,45.0341,44.9598,45.0341,3110.0
2017-10-13 10:30:00,54.58,54.62,54.57,54.58,6423.0,45.0341,45.0671,45.0258,45.0341,6423.0
2017-10-13 10:35:00,54.57,54.58,54.56,54.56,3415.0,45.0258,45.0341,45.0176,45.0176,3415.0
2017-10-13 10:40:00,54.56,54.6,54.55,54.58,8163.0,45.0176,45.0506,45.0093,45.0341,8163.0
2017-10-13 10:45:00,54.59,54.6,54.56,54.58,3929.0,45.0423,45.0506,45.0176,45.0341,3929.0
2017-10-13 10:50:00,54.57,54.57,54.53,54.54,6540.0,45.0258,45.0258,44.9928,45.0011,6540.0
2017-10-13 10:55:00,54.56,54.6,54.56,54.57,6627.0,45.0176,45.0506,45.0176,45.0258,6627.0
2017-10-13 11:00:00,54.57,54.57,54.51,54.51,4147.0,45.0258,45.0258,44.9763,44.9763,4147.0
2017-10-13 11:05:00,54.51,54.57,54.51,54.56,7188.0,44.9763,45.0258,44.9763,45.0176,7188.0
2017-10-13 11:10:00,54.55,54.56,54.52,54.55,7700.0,45.0093,45.0176,44.9846,45.0093,7700.0
2017-10-13 11:15:00,54.54,54.58,54.54,54.56,3993.0,45.0011,45.0341,45.0011,45.0176,3993.0
2017-10-13 11:20:00,54.56,54.58,54.55,54.58,5359.0,45.0176,45.0341,45.0093,45.0341,5359.0
2017-10-13 11:25:00,54.58,54.61,54.55,54.57,10233.0,45.0341,45.0588,45.0093,45.0258,10233.0
2017-10-13 11:30:00,54.55,54.56,54.49,54.52,9029.0,45.0093,45.0176,44.9598,44.9846,9029.0
2017-10-13 11:35:00,54.52,54.6,54.52,54.57,4870.0,44.9846,45.0506,44.9846,45.0258,4870.0
2017-10-13 11:40:00,54.57,54.57,54.54,54.57,9763.0,45.0258,45.0258,45.0011,45.0258,9763.0
2017-10-13 11:45:00,54.57,54.6,54.57,54.6,5374.0,45.0258,45.0506,45.0258,45.0506,5374.0
2017-10-13 11:50:00,54.6,54.62,54.58,54.58,8017.0,45.0506,45.0671,45.0341,45.0341,8017.0
2017-10-13 11:55:00,54.58,54.59,54.58,54.59,2007.0,45.0341,45.0423,45.0341,45.0423,2007.0
2017-10-13 12:00:00,54.58,54.59,54.56,54.57,11285.0,45.0341,45.0423,45.0176,45.0258,11285.0
2017-10-13 12:05:00,54.58,54.64,54.57,54.64,4270.0,45.0341,45.0836,45.0258,45.0836,4270.0
2017-10-13 12:10:00,54.63,54.67,54.63,54.65,7996.0,45.0753,45.1083,45.0753,45.0918,7996.0
2017-10-13 12:15:00,54.64,54.67,54.63,54.66,4398.0,45.0836,45.1083,45.0753,45.1001,4398.0
2017-10-13 12:20:00,54.67,54.68,54.66,54.66,4032.0,45.1083,45.1166,45.1001,45.1001,4032.0
2017-10-13 12:25:00,54.67,54.69,54.66,54.67,8448.0,45.1083,45.1248,45.1001,45.1083,8448.0
2017-10-13 12:30:00,54.68,54.71,54.66,54.67,8379.0,45.1166,45.1413,45.1001,45.1083,8379.0
2017-10-13 12:35:00,54.67,54.7,54.66,54.69,9885.0,45.1083,45.1331,45.1001,45.1248,9885.0
2017-10-13 12:40:00,54.68,54.71,54.68,54.7,8320.0,45.1166,45.1413,45.1166,45.1331,8320.0
2017-10-13 12:45:00,54.71,54.71,54.66,54.69,17667.0,45.1413,45.1413,45.1001,45.1248,17667.0
2017-10-13 12:50:00,54.69,54.71,54.69,54.7,4067.0,45.1248,45.1413,45.1248,45.1331,4067.0
2017-10-13 12:55:00,54.7,54.71,54.7,54.7,6069.0,45.1331,45.1413,45.1331,45.1331,6069.0
2017-10-13 13:00:00,54.7,54.71,54.69,54.69,2918.0,45.1331,45.1413,45.1248,45.1248,2918.0
2017-10-13 13:05:00,54.69,54.69,54.65,54.66,5271.0,45.1248,45.1248,45.0918,45.1001,5271.0
2017-10-13 13:10:00,54.67,54.71,54.67,54.69,15929.0,45.1083,45.1413,45.1083,45.1248,15929.0
2017-10-13 13:15:00,54.7,54.71,54.66,54.68,5575.0,45.1331,45.1413,45.1001,45.1166,5575.0
2017-10-13 13:20:00,54.67,54.69,54.66,54.66,8728.0,45.1083,45.1248,45.1001,45.1001,8728.0
2017-10-13 13:25:00,54.66,54.67,54.64,54.65,7643.0,45.1001,45.1083,45.0836,45.0918,7643.0
2017-10-13 13:30:00,54.65,54.68,54.64,54.68,11557.0,45.0918,45.1166,45.0836,45.1166,11557.0
2017-10-13 13:35:00,54.67,54.71,54.67,54.7,11996.0,45.1083,45.1413,45.1083,45.1331,11996.0
2017-10-13 13:40:00,54.7,54.74,54.7,54.72,15698.0,45.1331,45.1661,45.1331,45.1496,15698.0
2017-10-13 13:45:00,54.71,54.72,54.7,54.72,3392.0,45.1413,45.1496,45.1331,45.1496,3392.0
2017-10-13 13:50:00,54.71,54.72,54.69,54.69,6671.0,45.1413,45.1496,45.1248,45.1248,6671.0
2017-10-13 13:55:00,54.69,54.69,54.68,54.68,4997.0,45.1248,45.1248,45.1166,45.1166,4997.0
2017-10-13 14:00:00,54.69,54.71,54.69,54.7,9637.0,45.1248,45.1413,45.1248,45.1331,9637.0
2017-10-13 14:05:00,54.7,54.71,54.63,54.65,29797.0,45.1331,45.1413,45.0753,45.0918,29797.0
2017-10-13 14:10:00,54.64,54.67,54.63,54.64,10259.0,45.0836,45.1083,45.0753,45.0836,10259.0
2017-10-13 14:15:00,54.64,54.66,54.63,54.63,5905.0,45.0836,45.1001,45.0753,45.0753,5905.0
2017-10-13 14:20:00,54.63,54.66,54.62,54.66,6374.0,45.0753,45.1001,45.0671,45.1001,6374.0
2017-10-13 14:25:00,54.67,54.68,54.66,54.66,8197.0,45.1083,45.1166,45.1001,45.1001,8197.0
2017-10-13 14:30:00,54.67,54.68,54.66,54.68,9376.0,45.1083,45.1166,45.1001,45.1166,9376.0
2017-10-13 14:35:00,54.68,54.69,54.67,54.67,9271.0,45.1166,45.1248,45.1083,45.1083,9271.0
2017-10-13 14:40:00,54.68,54.7,54.66,54.66,17795.0,45.1166,45.1331,45.1001,45.1001,17795.0
2017-10-13 14:45:00,54.66,54.68,54.65,54.66,3696.0,45.1001,45.1166,45.0918,45.1001,3696.0
2017-10-13 14:50:00,54.66,54.67,54.65,54.66,13861.0,45.1001,45.1083,45.0918,45.1001,13861.0
2017-10-13 14:55:00,54.66,54.67,54.65,54.67,7898.0,45.1001,45.1083,45.0918,45.1083,7898.0
2017-10-13 15:00:00,54.68,54.68,54.66,54.66,6087.0,45.1166,45.1166,45.1001,45.1001,6087.0
2017-10-13 15:05:00,54.67,54.69,54.66,54.69,12588.0,45.1083,45.1248,45.1001,45.1248,12588.0
2017-10-13 15:10:00,54.69,54.7,54.66,54.66,8182.0,45.1248,45.1331,45.1001,45.1001,8182.0
2017-10-13 15:15:00,54.65,54.66,54.6,54.6,5996.0,45.0918,45.1001,45.0506,45.0506,5996.0
2017-10-13 15:20:00,54.61,54.61,54.58,54.59,8627.0,45.0588,45.0588,45.0341,45.0423,8627.0
2017-10-13 15:25:00,54.59,54.6,54.57,54.57,8891.0,45.0423,45.0506,45.0258,45.0258,8891.0
2017-10-13 15:30:00,54.58,54.58,54.56,54.58,14660.0,45.0341,45.0341,45.0176,45.0341,14660.0
2017-10-13 15:35:00,54.58,54.58,54.54,54.56,10874.0,45.0341,45.0341,45.0011,45.0176,10874.0
2017-10-13 15:40:00,54.57,54.57,54.52,54.53,23806.0,45.0258,45.0258,44.9846,44.9928,23806.0
2017-10-13 15:45:00,54.52,54.53,54.47,54.48,29661.0,44.9846,44.9928,44.9433,44.9516,29661.0
2017-10-13 15:50:00,54.48,54.52,54.47,54.49,23670.0,44.9516,44.9846,44.9433,44.9598,23670.0
2017-10-13 15:55:00,54.49,54.49,54.43,54.48,84057.0,44.9598,44.9598,44.9103,44.9516,84057.0
2017-10-16 09:30:00,54.47,54.5,54.36,54.5,29607.0,44.9433,44.9681,44.8526,44.9681,29607.0
2017-10-16 09:35:00,54.48,54.53,54.44,54.51,6443.0,44.9516,44.9928,44.9186,44.9763,6443.0
2017-10-16 09:40:00,54.52,54.56,54.46,54.54,9260.0,44.9846,45.0176,44.9351,45.0011,9260.0
2017-10-16 09:45:00,54.55,54.64,54.53,54.61,5598.0,45.0093,45.0836,44.9928,45.0588,5598.0
2017-10-16 09:50:00,54.6,54.67,54.59,54.62,8013.0,45.0506,45.1083,45.0423,45.0671,8013.0
2017-10-16 09:55:00,54.61,54.69,54.61,54.69,6395.0,45.0588,45.1248,45.0588,45.1248,6395.0
2017-10-16 10:00:00,54.68,54.73,54.67,54.73,59633.0,45.1166,45.1578,45.1083,45.1578,59633.0
2017-10-16 10:05:00,54.74,54.74,54.63,54.65,22944.0,45.1661,45.1661,45.0753,45.0918,22944.0
2017-10-16 10:10:00,54.64,54.65,54.62,54.64,19660.0,45.0836,45.0918,45.0671,45.0836,19660.0
2017-10-16 10:15:00,54.63,54.68,54.61,54.68,11862.0,45.0753,45.1166,45.0588,45.1166,11862.0
2017-10-16 10:20:00,54.68,54.7,54.64,54.65,14515.0,45.1166,45.1331,45.0836,45.0918,14515.0
2017-10-16 10:25:00,54.64,54.67,54.62,54.66,5131.0,45.0836,45.1083,45.0671,45.1001,5131.0
2017-10-16 10:30:00,54.65,54.65,54.61,54.63,7201.0,45.0918,45.0918,45.0588,45.0753,7201.0
2017-10-16 10:35:00,54.64,54.64,54.6,54.62,15439.0,45.0836,45.0836,45.0506,45.0671,15439.0
2017-10-16 10:40:00,54.62,54.62,54.58,54.58,8166.0,45.0671,45.0671,45.0341,45.0341,8166.0
2017-10-16 10:45:00,54.59,54.6,54.58,54.59,10590.0,45.0423,45.0506,45.0341,45.0423,10590.0
2017-10-16 10:50:00,54.6,54.7,54.6,54.7,12878.0,45.0506,45.1331,45.0506,45.1331,12878.0
2017-10-16 10:55:00,54.69,54.72,54.69,54.71,16041.0,45.1248,45.1496,45.1248,45.1413,16041.0
2017-10-16 11:00:00,54.7,54.74,54.69,54.74,8459.0,45.1331,45.1661,45.1248,45.1661,8459.0
2017-10-16 11:05:00,54.74,54.78,54.7,54.78,25932.0,45.1661,45.1991,45.1331,45.1991,25932.0
2017-10-16 11:10:00,54.78,54.82,54.78,54.81,16637.0,45.1991,45.2321,45.1991,45.2239,16637.0
2017-10-16 11:15:00,54.82,54.82,54.78,54.82,24129.0,45.2321,45.2321,45.1991,45.2321,24129.0
2017-10-16 11:20:00,54.83,54.83,54.77,54.77,16304.0,45.2404,45.2404,45.1909,45.1909,16304.0
2017-10-16 11:25:00,54.77,54.79,54.74,54.75,5952.0,45.1909,45.2074,45.1661,45.1743,5952.0
2017-10-16 11:30:00,54.75,54.75,54.69,54.69,7633.0,45.1743,45.1743,45.1248,45.1248,7633.0
2017-10-16 11:35:00,54.69,54.69,54.68,54.68,3977.0,45.1248,45.1248,45.1166,45.1166,3977.0
2017-10-16 11:40:00,54.69,54.69,54.67,54.67,3736.0,45.1248,45.1248,45.1083,45.1083,3736.0
2017-10-16 11:45:00,54.66,54.67,54.64,54.65,10595.0,45.1001,45.1083,45.0836,45.0918,10595.0
2017-10-16 11:50:00,54.65,54.66,54.64,54.65,8361.0,45.0918,45.1001,45.0836,45.0918,8361.0
2017-10-16 11:55:00,54.65,54.67,54.63,54.67,8835.0,45.0918,45.1083,45.0753,45.1083,8835.0
2017-10-16 12:00:00,54.66,54.68,54.65,54.67,6642.0,45.1001,45.1166,45.0918,45.1083,6642.0
2017-10-16 12:05:00,54.68,54.68,54.64,54.66,4146.0,45.1166,45.1166,45.0836,45.1001,4146.0
2017-10-16 12:10:00,54.66,54.67,54.66,54.66,1000.0,45.1001,45.1083,45.1001,45.1001,1000.0
2017-10-16 12:15:00,54.66,54.67,54.65,54.67,8808.0,45.1001,45.1083,45.0918,45.1083,8808.0
2017-10-16 12:20:00,54.67,54.68,54.65,54.66,11573.0,45.1083,45.1166,45.0918,45.1001,11573.0
2017-10-16 12:25:00,54.66,54.66,54.62,54.62,12858.0,45.1001,45.1001,45.0671,45.0671,12858.0
2017-10-16 12:30:00,54.62,54.62,54.6,54.61,7221.0,45.0671,45.0671,45.0506,45.0588,7221.0
2017-10-16 12:35:00,54.61,54.62,54.6,54.61,5435.0,45.0588,45.0671,45.0506,45.0588,5435.0
2017-10-16 12:40:00,54.61,54.62,54.6,54.61,7548.0,45.0588,45.0671,45.0506,45.0588,7548.0
2017-10-16 12:45:00,54.62,54.67,54.61,54.66,14608.0,45.0671,45.1083,45.0588,45.1001,14608.0
2017-10-16 12:50:00,54.66,54.67,54.63,54.63,5282.0,45.1001,45.1083,45.0753,45.0753,5282.0
2017-10-16 12:55:00,54.64,54.64,54.63,54.64,2470.0,45.0836,45.0836,45.0753,45.0836,2470.0
2017-10-16 13:00:00,54.64,54.65,54.63,54.65,5316.0,45.0836,45.0918,45.0753,45.0918,5316.0
2017-10-16 13:05:00,54.66,54.67,54.64,54.66,12093.0,45.1001,45.1083,45.0836,45.1001,12093.0
2017-10-16 13:10:00,54.66,54.68,54.65,54.68,6398.0,45.1001,45.1166,45.0918,45.1166,6398.0
2017-10-16 13:15:00,54.68,54.7,54.66,54.7,5701.0,45.1166,45.1331,45.1001,45.1331,5701.0
2017-10-16 13:20:00,54.69,54.71,54.69,54.7,9031.0,45.1248,45.1413,45.1248,45.1331,9031.0
2017-10-16 13:25:00,54.71,54.72,54.7,54.72,2739.0,45.1413,45.1496,45.1331,45.1496,2739.0
2017-10-16 13:30:00,54.72,54.75,54.71,54.75,7540.0,45.1496,45.1743,45.1413,45.1743,7540.0
2017-10-16 13:35:00,54.75,54.76,54.73,54.76,9077.0,45.1743,45.1826,45.1578,45.1826,9077.0
2017-10-16 13:40:00,54.77,54.78,54.76,54.78,10692.0,45.1909,45.1991,45.1826,45.1991,10692.0
2017-10-16 13:45:00,54.78,54.8,54.77,54.8,6324.0,45.1991,45.2156,45.1909,45.2156,6324.0
2017-10-16 13:50:00,54.8,54.8,54.78,54.79,7563.0,45.2156,45.2156,45.1991,45.2074,7563.0
2017-10-16 13:55:00,54.79,54.8,54.77,54.8,9863.0,45.2074,45.2156,45.1909,45.2156,9863.0
2017-10-16 14:00:00,54.8,54.84,54.79,54.84,12764.0,45.2156,45.2486,45.2074,45.2486,12764.0
2017-10-16 14:05:00,54.84,54.86,54.83,54.84,28619.0,45.2486,45.2651,45.2404,45.2486,28619.0
2017-10-16 14:10:00,54.84,54.88,54.83,54.87,16681.0,45.2486,45.2816,45.2404,45.2734,16681.0
2017-10-16 14:15:00,54.86,54.88,54.85,54.88,8906.0,45.2651,45.2816,45.2569,45.2816,8906.0
2017-10-16 14:20:00,54.88,54.89,54.84,54.88,11338.0,45.2816,45.2899,45.2486,45.2816,11338.0
2017-10-16 14:25:00,54.87,54.87,54.85,54.86,6489.0,45.2734,45.2734,45.2569,45.2651,6489.0
2017-10-16 14:30:00,54.86,54.87,54.83,54.84,9424.0,45.2651,45.2734,45.2404,45.2486,9424.0
2017-10-16 14:35:00,54.84,54.85,54.83,54.84,12316.0,45.2486,45.2569,45.2404,45.2486,12316.0
2017-10-16 14:40:00,54.84,54.84,54.74,54.74,24728.0,45.2486,45.2486,45.1661,45.1661,24728.0
2017-10-16 14:45:00,54.74,54.74,54.7,54.73,10374.0,45.1661,45.1661,45.1331,45.1578,10374.0
2017-10-16 14:50:00,54.73,54.74,54.7,54.73,8431.0,45.1578,45.1661,45.1331,45.1578,8431.0
2017-10-16 14:55:00,54.74,54.74,54.72,54.73,5501.0,45.1661,45.1661,45.1496,45.1578,5501.0
2017-10-16 15:00:00,54.72,54.77,54.72,54.76,17756.0,45.1496,45.1909,45.1496,45.1826,17756.0
2017-10-16 15:05:00,54.77,54.79,54.7,54.7,24485.0,45.1909,45.2074,45.1331,45.1331,24485.0
2017-10-16 15:10:00,54.69,54.76,54.69,54.76,8720.0,45.1248,45.1826,45.1248,45.1826,8720.0
2017-10-16 15:15:00,54.75,54.75,54.71,54.75,17145.0,45.1743,45.1743,45.1413,45.1743,17145.0
2017-10-16 15:20:00,54.75,54.77,54.72,54.75,15192.0,45.1743,45.1909,45.1496,45.1743,15192.0
2017-10-16 15:25:00,54.74,54.77,54.71,54.72,20675.0,45.1661,45.1909,45.1413,45.1496,20675.0
2017-10-16 15:30:00,54.72,54.76,54.72,54.73,23473.0,45.1496,45.1826,45.1496,45.1578,23473.0
2017-10-16 15:35:00,54.73,54.74,54.7,54.71,21414.0,45.1578,45.1661,45.1331,45.1413,21414.0
2017-10-16 15:40:00,54.71,54.72,54.64,54.64,33724.0,45.1413,45.1496,45.0836,45.0836,33724.0
2017-10-16 15:45:00,54.65,54.72,54.64,54.71,34452.0,45.0918,45.1496,45.0836,45.1413,34452.0
2017-10-16 15:50:00,54.71,54.76,54.7,54.76,44224.0,45.1413,45.1826,45.1331,45.1826,44224.0
2017-10-16 15:55:00,54.75,54.78,54.73,54.75,86502.0,45.1743,45.1991,45.1578,45.1743,86502.0
2017-10-17 09:30:00,54.59,54.74,54.39,54.53,36089.0,45.0423,45.1661,44.8773,44.9928,36089.0
2017-10-17 09:35:00,54.54,54.64,54.53,54.62,5943.0,45.0011,45.0836,44.9928,45.0671,5943.0
2017-10-17 09:40:00,54.62,54.74,54.61,54.72,9573.0,45.0671,45.1661,45.0588,45.1496,9573.0
2017-10-17 09:45:00,54.73,54.73,54.56,54.59,6415.0,45.1578,45.1578,45.0176,45.0423,6415.0
2017-10-17 09:50:00,54.61,54.72,54.61,54.72,7166.0,45.0588,45.1496,45.0588,45.1496,7166.0
2017-10-17 09:55:00,54.71,54.73,54.69,54.69,10328.0,45.1413,45.1578,45.1248,45.1248,10328.0
2017-10-17 10:00:00,54.7,54.78,54.68,54.77,6114.0,45.1331,45.1991,45.1166,45.1909,6114.0
2017-10-17 10:05:00,54.77,54.78,54.68,54.69,7124.0,45.1909,45.1991,45.1166,45.1248,7124.0
2017-10-17 10:10:00,54.69,54.73,54.67,54.67,5445.0,45.1248,45.1578,45.1083,45.1083,5445.0
2017-10-17 10:15:00,54.67,54.7,54.63,54.67,6891.0,45.1083,45.1331,45.0753,45.1083,6891.0
2017-10-17 10:20:00,54.68,54.7,54.66,54.7,4530.0,45.1166,45.1331,45.1001,45.1331,4530.0
2017-10-17 10:25:00,54.7,54.74,54.69,54.72,4811.0,45.1331,45.1661,45.1248,45.1496,4811.0
2017-10-17 10:30:00,54.73,54.77,54.69,54.7,8333.0,45.1578,45.1909,45.1248,45.1331,8333.0
2017-10-17 10:35:00,54.7,54.77,54.7,54.76,3784.0,45.1331,45.1909,45.1331,45.1826,3784.0
2017-10-17 10:40:00,54.76,54.78,54.72,54.75,5091.0,45.1826,45.1991,45.1496,45.1743,5091.0
2017-10-17 10:45:00,54.75,54.79,54.75,54.78,3721.0,45.1743,45.2074,45.1743,45.1991,3721.0
2017-10-17 10:50:00,54.79,54.79,54.75,54.77,6935.0,45.2074,45.2074,45.1743,45.1909,6935.0
2017-10-17 10:55:00,54.77,54.77,54.71,54.76,8466.0,45.1909,45.1909,45.1413,45.1826,8466.0
2017-10-17 11:00:00,54.74,54.82,54.73,54.81,9638.0,45.1661,45.2321,45.1578,45.2239,9638.0
2017-10-17 11:05:00,54.82,54.84,54.81,54.84,2000.0,45.2321,45.2486,45.2239,45.2486,2000.0
2017-10-17 11:10:00,54.84,54.89,54.83,54.88,9597.0,45.2486,45.2899,45.2404,45.2816,9597.0
2017-10-17 11:15:00,54.89,54.89,54.88,54.88,4800.0,45.2899,45.2899,45.2816,45.2816,4800.0
2017-10-17 11:20:00,54.88,54.9,54.87,54.88,6541.0,45.2816,45.2981,45.2734,45.2816,6541.0
2017-10-17 11:25:00,54.86,54.89,54.86,54.87,6619.0,45.2651,45.2899,45.2651,45.2734,6619.0
2017-10-17 11:30:00,54.87,54.92,54.87,54.89,10476.0,45.2734,45.3146,45.2734,45.2899,10476.0
2017-10-17 11:35:00,54.89,54.9,54.89,54.89,5116.0,45.2899,45.2981,45.2899,45.2899,5116.0
2017-10-17 11:40:00,54.9,54.93,54.89,54.92,10039.0,45.2981,45.3229,45.2899,45.3146,10039.0
2017-10-17 11:45:00,54.92,54.98,54.92,54.98,6697.0,45.3146,45.3641,45.3146,45.3641,6697.0
2017-10-17 11:50:00,54.97,54.99,54.97,54.98,8428.0,45.3559,45.3724,45.3559,45.3641,8428.0
2017-10-17 11:55:00,54.98,55.07,54.94,54.95,77202.0,45.3641,45.4384,45.3311,45.3394,77202.0
2017-10-17 12:00:00,54.96,54.98,54.95,54.97,15307.0,45.3476,45.3641,45.3394,45.3559,15307.0
2017-10-17 12:05:00,54.96,54.98,54.95,54.96,4782.0,45.3476,45.3641,45.3394,45.3476,4782.0
2017-10-17 12:10:00,54.96,54.96,54.9,54.91,6774.0,45.3476,45.3476,45.2981,45.3064,6774.0
2017-10-17 12:15:00,54.91,54.91,54.88,54.9,6953.0,45.3064,45.3064,45.2816,45.2981,6953.0
2017-10-17 12:20:00,54.89,54.92,54.88,54.9,12193.0,45.2899,45.3146,45.2816,45.2981,12193.0
2017-10-17 12:25:00,54.9,54.92,54.88,54.9,5192.0,45.2981,45.3146,45.2816,45.2981,5192.0
2017-10-17 12:30:00,54.9,54.92,54.89,54.9,7154.0,45.2981,45.3146,45.2899,45.2981,7154.0
2017-10-17 12:35:00,54.89,54.89,54.87,54.87,9056.0,45.2899,45.2899,45.2734,45.2734,9056.0
2017-10-17 12:40:00,54.87,54.87,54.84,54.85,1482.0,45.2734,45.2734,45.2486,45.2569,1482.0
2017-10-17 12:45:00,54.85,54.85,54.8,54.81,6067.0,45.2569,45.2569,45.2156,45.2239,6067.0
2017-10-17 12:50:00,54.79,54.8,54.76,54.77,8193.0,45.2074,45.2156,45.1826,45.1909,8193.0
2017-10-17 12:55:00,54.77,54.78,54.77,54.77,3510.0,45.1909,45.1991,45.1909,45.1909,3510.0
2017-10-17 13:00:00,54.78,54.78,54.75,54.75,5414.0,45.1991,45.1991,45.1743,45.1743,5414.0
2017-10-17 13:05:00,54.73,54.74,54.73,54.74,2750.0,45.1578,45.1661,45.1578,45.1661,2750.0
2017-10-17 13:10:00,54.73,54.75,54.71,54.71,10469.0,45.1578,45.1743,45.1413,45.1413,10469.0
2017-10-17 13:15:00,54.73,54.76,54.72,54.73,5100.0,45.1578,45.1826,45.1496,45.1578,5100.0
2017-10-17 13:20:00,54.73,54.75,54.72,54.73,3863.0,45.1578,45.1743,45.1496,45.1578,3863.0
2017-10-17 13:25:00,54.74,54.74,54.7,54.71,6860.0,45.1661,45.1661,45.1331,45.1413,6860.0
2017-10-17 13:30:00,54.72,54.74,54.68,54.68,5800.0,45.1496,45.1661,45.1166,45.1166,5800.0
2017-10-17 13:35:00,54.68,54.7,54.67,54.69,8575.0,45.1166,45.1331,45.1083,45.1248,8575.0
2017-10-17 13:40:00,54.69,54.72,54.68,54.68,11732.0,45.1248,45.1496,45.1166,45.1166,11732.0
2017-10-17 13:45:00,54.68,54.68,54.66,54.67,6149.0,45.1166,45.1166,45.1001,45.1083,6149.0
2017-10-17 13:50:00,54.67,54.69,54.67,54.69,4405.0,45.1083,45.1248,45.1083,45.1248,4405.0
2017-10-17 13:55:00,54.68,54.73,54.68,54.73,5839.0,45.1166,45.1578,45.1166,45.1578,5839.0
2017-10-17 14:00:00,54.73,54.77,54.69,54.7,8190.0,45.1578,45.1909,45.1248,45.1331,8190.0
2017-10-17 14:05:00,54.71,54.71,54.69,54.71,3411.0,45.1413,45.1413,45.1248,45.1413,3411.0
2017-10-17 14:10:00,54.7,54.72,54.69,54.72,2668.0,45.1331,45.1496,45.1248,45.1496,2668.0
2017-10-17 14:15:00,54.74,54.78,54.73,54.78,14162.0,45.1661,45.1991,45.1578,45.1991,14162.0
2017-10-17 14:20:00,54.77,54.78,54.76,54.78,7207.0,45.1909,45.1991,45.1826,45.1991,7207.0
2017-10-17 14:25:00,54.78,54.79,54.75,54.77,19314.0,45.1991,45.2074,45.1743,45.1909,19314.0
2017-10-17 14:30:00,54.77,54.81,54.76,54.8,5029.0,45.1909,45.2239,45.1826,45.2156,5029.0
2017-10-17 14:35:00,54.8,54.81,54.79,54.81,13002.0,45.2156,45.2239,45.2074,45.2239,13002.0
2017-10-17 14:40:00,54.81,54.86,54.81,54.85,14352.0,45.2239,45.2651,45.2239,45.2569,14352.0
2017-10-17 14:45:00,54.84,54.86,54.83,54.86,8250.0,45.2486,45.2651,45.2404,45.2651,8250.0
2017-10-17 14:50:00,54.85,54.86,54.84,54.86,3712.0,45.2569,45.2651,45.2486,45.2651,3712.0
2017-10-17 14:55:00,54.86,54.93,54.86,54.92,37000.0,45.2651,45.3229,45.2651,45.3146,37000.0
2017-10-17 15:00:00,54.91,54.92,54.88,54.88,19348.0,45.3064,45.3146,45.2816,45.2816,19348.0
2017-10-17 15:05:00,54.88,54.89,54.87,54.88,8784.0,45.2816,45.2899,45.2734,45.2816,8784.0
2017-10-17 15:10:00,54.87,54.89,54.85,54.87,12287.0,45.2734,45.2899,45.2569,45.2734,12287.0
2017-10-17 15:15:00,54.87,54.87,54.86,54.87,15111.0,45.2734,45.2734,45.2651,45.2734,15111.0
2017-10-17 15:20:00,54.88,54.9,54.85,54.86,24634.0,45.2816,45.2981,45.2569,45.2651,24634.0
2017-10-17 15:25:00,54.86,54.89,54.85,54.89,12131.0,45.2651,45.2899,45.2569,45.2899,12131.0
2017-10-17 15:30:00,54.9,54.9,54.88,54.89,13251.0,45.2981,45.2981,45.2816,45.2899,13251.0
2017-10-17 15:35:00,54.89,54.9,54.87,54.88,10985.0,45.2899,45.2981,45.2734,45.2816,10985.0
2017-10-17 15:40:00,54.88,54.88,54.76,54.76,32306.0,45.2816,45.2816,45.1826,45.1826,32306.0
2017-10-17 15:45:00,54.74,54.8,54.73,54.8,30292.0,45.1661,45.2156,45.1578,45.2156,30292.0
2017-10-17 15:50:00,54.8,54.85,54.8,54.81,23675.0,45.2156,45.2569,45.2156,45.2239,23675.0
2017-10-17 15:55:00,54.81,54.83,54.8,54.81,39161.0,45.2239,45.2404,45.2156,45.2239,39161.0
2017-10-18 09:30:00,54.86,54.98,54.73,54.73,23465.0,45.2651,45.3641,45.1578,45.1578,23465.0
2017-10-18 09:35:00,54.76,54.86,54.65,54.69,32826.0,45.1826,45.2651,45.0918,45.1248,32826.0
2017-10-18 09:40:00,54.69,54.83,54.67,54.82,15442.0,45.1248,45.2404,45.1083,45.2321,15442.0
2017-10-18 09:45:00,54.85,54.89,54.54,54.7,56112.0,45.2569,45.2899,45.0011,45.1331,56112.0
2017-10-18 09:50:00,54.72,54.79,54.72,54.77,7124.0,45.1496,45.2074,45.1496,45.1909,7124.0
2017-10-18 09:55:00,54.77,54.78,54.68,54.71,21730.0,45.1909,45.1991,45.1166,45.1413,21730.0
2017-10-18 10:00:00,54.71,54.8,54.7,54.8,30506.0,45.1413,45.2156,45.1331,45.2156,30506.0
2017-10-18 10:05:00,54.8,54.85,54.79,54.82,11859.0,45.2156,45.2569,45.2074,45.2321,11859.0
2017-10-18 10:10:00,54.83,54.84,54.78,54.78,20134.0,45.2404,45.2486,45.1991,45.1991,20134.0
2017-10-18 10:15:00,54.77,54.82,54.77,54.82,5551.0,45.1909,45.2321,45.1909,45.2321,5551.0
2017-10-18 10:20:00,54.82,54.84,54.78,54.79,13090.0,45.2321,45.2486,45.1991,45.2074,13090.0
2017-10-18 10:25:00,54.78,54.78,54.76,54.77,3798.0,45.1991,45.1991,45.1826,45.1909,3798.0
2017-10-18 10:30:00,54.77,54.78,54.76,54.77,5651.0,45.1909,45.1991,45.1826,45.1909,5651.0
2017-10-18 10:35:00,54.77,54.78,54.75,54.76,22791.0,45.1909,45.1991,45.1743,45.1826,22791.0
2017-10-18 10:40:00,54.77,54.77,54.61,54.62,24234.0,45.1909,45.1909,45.0588,45.0671,24234.0
2017-10-18 10:45:00,54.62,54.67,54.62,54.66,18155.0,45.0671,45.1083,45.0671,45.1001,18155.0
2017-10-18 10:50:00,54.67,54.71,54.67,54.68,8752.0,45.1083,45.1413,45.1083,45.1166,8752.0
2017-10-18 10:55:00,54.67,54.68,54.66,54.67,8332.0,45.1083,45.1166,45.1001,45.1083,8332.0
2017-10-18 11:00:00,54.67,54.7,54.66,54.69,11836.0,45.1083,45.1331,45.1001,45.1248,11836.0
2017-10-18 11:05:00,54.69,54.72,54.67,54.71,9360.0,45.1248,45.1496,45.1083,45.1413,9360.0
2017-10-18 11:10:00,54.72,54.76,54.71,54.74,8957.0,45.1496,45.1826,45.1413,45.1661,8957.0
2017-10-18 11:15:00,54.75,54.75,54.72,54.72,8989.0,45.1743,45.1743,45.1496,45.1496,8989.0
2017-10-18 11:20:00,54.71,54.73,54.67,54.69,14061.0,45.1413,45.1578,45.1083,45.1248,14061.0
2017-10-18 11:25:00,54.69,54.72,54.68,54.7,5339.0,45.1248,45.1496,45.1166,45.1331,5339.0
2017-10-18 11:30:00,54.71,54.72,54.65,54.66,8049.0,45.1413,45.1496,45.0918,45.1001,8049.0
2017-10-18 11:35:00,54.66,54.7,54.65,54.7,12073.0,45.1001,45.1331,45.0918,45.1331,12073.0
2017-10-18 11:40:00,54.7,54.73,54.69,54.72,13758.0,45.1331,45.1578,45.1248,45.1496,13758.0
2017-10-18 11:45:00,54.73,54.74,54.71,54.73,8787.0,45.1578,45.1661,45.1413,45.1578,8787.0
2017-10-18 11:50:00,54.74,54.74,54.65,54.65,27108.0,45.1661,45.1661,45.0918,45.0918,27108.0
2017-10-18 11:55:00,54.66,54.68,54.63,54.66,9429.0,45.1001,45.1166,45.0753,45.1001,9429.0
2017-10-18 12:00:00,54.66,54.7,54.65,54.69,7311.0,45.1001,45.1331,45.0918,45.1248,7311.0
2017-10-18 12:05:00,54.7,54.7,54.57,54.57,28275.0,45.1331,45.1331,45.0258,45.0258,28275.0
2017-10-18 12:10:00,54.58,54.61,54.58,54.6,8584.0,45.0341,45.0588,45.0341,45.0506,8584.0
2017-10-18 12:15:00,54.6,54.64,54.59,54.63,8996.0,45.0506,45.0836,45.0423,45.0753,8996.0
2017-10-18 12:20:00,54.64,54.66,54.63,54.66,5724.0,45.0836,45.1001,45.0753,45.1001,5724.0
2017-10-18 12:25:00,54.66,54.74,54.66,54.73,6177.0,45.1001,45.1661,45.1001,45.1578,6177.0
2017-10-18 12:30:00,54.75,54.78,54.75,54.77,10495.0,45.1743,45.1991,45.1743,45.1909,10495.0
2017-10-18 12:35:00,54.78,54.81,54.77,54.79,13048.0,45.1991,45.2239,45.1909,45.2074,13048.0
2017-10-18 12:40:00,54.78,54.81,54.77,54.81,17379.0,45.1991,45.2239,45.1909,45.2239,17379.0
2017-10-18 12:45:00,54.81,54.83,54.81,54.83,5027.0,45.2239,45.2404,45.2239,45.2404,5027.0
2017-10-18 12:50:00,54.83,54.84,54.75,54.77,15055.0,45.2404,45.2486,45.1743,45.1909,15055.0
2017-10-18 12:55:00,54.78,54.8,54.78,54.8,3336.0,45.1991,45.2156,45.1991,45.2156,3336.0
2017-10-18 13:00:00,54.8,54.81,54.78,54.79,8279.0,45.2156,45.2239,45.1991,45.2074,8279.0
2017-10-18 13:05:00,54.79,54.79,54.73,54.73,9575.0,45.2074,45.2074,45.1578,45.1578,9575.0
2017-10-18 13:10:00,54.75,54.76,54.73,54.76,5417.0,45.1743,45.1826,45.1578,45.1826,5417.0
2017-10-18 13:15:00,54.76,54.76,54.73,54.75,6808.0,45.1826,45.1826,45.1578,45.1743,6808.0
2017-10-18 13:20:00,54.75,54.77,54.75,54.77,3431.0,45.1743,45.1909,45.1743,45.1909,3431.0
2017-10-18 13:25:00,54.77,54.8,54.76,54.79,8909.0,45.1909,45.2156,45.1826,45.2074,8909.0
2017-10-18 13:30:00,54.79,54.8,54.78,54.8,3768.0,45.2074,45.2156,45.1991,45.2156,3768.0
2017-10-18 13:35:00,54.8,54.81,54.79,54.81,5163.0,45.2156,45.2239,45.2074,45.2239,5163.0
2017-10-18 13:40:00,54.8,54.82,54.8,54.82,8930.0,45.2156,45.2321,45.2156,45.2321,8930.0
2017-10-18 13:45:00,54.82,54.82,54.79,54.82,10054.0,45.2321,45.2321,45.2074,45.2321,10054.0
2017-10-18 13:50:00,54.81,54.81,54.73,54.77,21274.0,45.2239,45.2239,45.1578,45.1909,21274.0
2017-10-18 13:55:00,54.76,54.8,54.76,54.79,4064.0,45.1826,45.2156,45.1826,45.2074,4064.0
2017-10-18 14:00:00,54.8,54.83,54.79,54.81,14895.0,45.2156,45.2404,45.2074,45.2239,14895.0
2017-10-18 14:05:00,54.82,54.82,54.81,54.82,3956.0,45.2321,45.2321,45.2239,45.2321,3956.0
2017-10-18 14:10:00,54.82,54.84,54.81,54.84,5655.0,45.2321,45.2486,45.2239,45.2486,5655.0
2017-10-18 14:15:00,54.84,54.85,54.83,54.83,10602.0,45.2486,45.2569,45.2404,45.2404,10602.0
2017-10-18 14:20:00,54.84,54.86,54.83,54.85,7280.0,45.2486,45.2651,45.2404,45.2569,7280.0
2017-10-18 14:25:00,54.86,54.9,54.85,54.9,10489.0,45.2651,45.2981,45.2569,45.2981,10489.0
2017-10-18 14:30:00,54.9,54.91,54.84,54.89,22449.0,45.2981,45.3064,45.2486,45.2899,22449.0
2017-10-18 14:35:00,54.89,54.9,54.87,54.88,10213.0,45.2899,45.2981,45.2734,45.2816,10213.0
2017-10-18 14:40:00,54.88,54.92,54.87,54.91,12949.0,45.2816,45.3146,45.2734,45.3064,12949.0
2017-10-18 14:45:00,54.91,54.92,54.9,54.92,16000.0,45.3064,45.3146,45.2981,45.3146,16000.0
2017-10-18 14:50:00,54.91,54.93,54.91,54.91,14150.0,45.3064,45.3229,45.3064,45.3064,14150.0
2017-10-18 14:55:00,54.91,54.94,54.9,54.93,27751.0,45.3064,45.3311,45.2981,45.3229,27751.0
2017-10-18 15:00:00,54.92,54.93,54.9,54.91,11181.0,45.3146,45.3229,45.2981,45.3064,11181.0
2017-10-18 15:05:00,54.91,54.93,54.9,54.91,16318.0,45.3064,45.3229,45.2981,45.3064,16318.0
2017-10-18 15:10:00,54.91,54.96,54.9,54.96,34751.0,45.3064,45.3476,45.2981,45.3476,34751.0
2017-10-18 15:15:00,54.96,55.0,54.95,55.0,17680.0,45.3476,45.3806,45.3394,45.3806,17680.0
2017-10-18 15:20:00,55.0,55.04,54.96,55.04,34056.0,45.3806,45.4136,45.3476,45.4136,34056.0
2017-10-18 15:25:00,55.04,55.04,55.0,55.02,27008.0,45.4136,45.4136,45.3806,45.3971,27008.0
2017-10-18 15:30:00,55.02,55.04,55.01,55.02,40050.0,45.3971,45.4136,45.3889,45.3971,40050.0
2017-10-18 15:35:00,55.02,55.03,55.0,55.02,18089.0,45.3971,45.4054,45.3806,45.3971,18089.0
2017-10-18 15:40:00,55.02,55.02,54.96,54.96,28414.0,45.3971,45.3971,45.3476,45.3476,28414.0
2017-10-18 15:45:00,54.96,54.96,54.92,54.96,34396.0,45.3476,45.3476,45.3146,45.3476,34396.0
2017-10-18 15:50:00,54.96,54.96,54.87,54.88,47239.0,45.3476,45.3476,45.2734,45.2816,47239.0
2017-10-18 15:55:00,54.88,54.89,54.85,54.87,64381.0,45.2816,45.2899,45.2569,45.2734,64381.0
2017-10-19 09:30:00,54.81,54.94,54.71,54.84,25005.0,45.2239,45.3311,45.1413,45.2486,25005.0
2017-10-19 09:35:00,54.89,54.94,54.82,54.88,5482.0,45.2899,45.3311,45.2321,45.2816,5482.0
2017-10-19 09:40:00,54.88,54.95,54.88,54.9,9525.0,45.2816,45.3394,45.2816,45.2981,9525.0
2017-10-19 09:45:00,54.9,54.9,54.72,54.78,41449.0,45.2981,45.2981,45.1496,45.1991,41449.0
2017-10-19 09:50:00,54.76,54.78,54.71,54.71,4356.0,45.1826,45.1991,45.1413,45.1413,4356.0
2017-10-19 09:55:00,54.7,54.7,54.53,54.54,16515.0,45.1331,45.1331,44.9928,45.0011,16515.0
2017-10-19 10:00:00,54.55,54.62,54.53,54.61,8859.0,45.0093,45.0671,44.9928,45.0588,8859.0
2017-10-19 10:05:00,54.62,54.65,54.61,54.63,10964.0,45.0671,45.0918,45.0588,45.0753,10964.0
2017-10-19 10:10:00,54.64,54.68,54.63,54.66,9422.0,45.0836,45.1166,45.0753,45.1001,9422.0
2017-10-19 10:15:00,54.65,54.66,54.63,54.65,14254.0,45.0918,45.1001,45.0753,45.0918,14254.0
2017-10-19 10:20:00,54.65,54.69,54.63,54.69,7498.0,45.0918,45.1248,45.0753,45.1248,7498.0
2017-10-19 10:25:00,54.71,54.77,54.71,54.77,10089.0,45.1413,45.1909,45.1413,45.1909,10089.0
2017-10-19 10:30:00,54.79,54.79,54.72,54.73,15593.0,45.2074,45.2074,45.1496,45.1578,15593.0
2017-10-19 10:35:00,54.73,54.74,54.64,54.67,22486.0,45.1578,45.1661,45.0836,45.1083,22486.0
2017-10-19 10:40:00,54.68,54.69,54.64,54.66,20409.0,45.1166,45.1248,45.0836,45.1001,20409.0
2017-10-19 10:45:00,54.67,54.68,54.62,54.66,29318.0,45.1083,45.1166,45.0671,45.1001,29318.0
2017-10-19 10:50:00,54.67,54.79,54.66,54.77,11000.0,45.1083,45.2074,45.1001,45.1909,11000.0
2017-10-19 10:55:00,54.79,54.8,54.73,54.77,17131.0,45.2074,45.2156,45.1578,45.1909,17131.0
2017-10-19 11:00:00,54.77,54.78,54.74,54.74,8543.0,45.1909,45.1991,45.1661,45.1661,8543.0
2017-10-19 11:05:00,54.74,54.75,54.71,54.73,9166.0,45.1661,45.1743,45.1413,45.1578,9166.0
2017-10-19 11:10:00,54.72,54.74,54.67,54.7,14546.0,45.1496,45.1661,45.1083,45.1331,14546.0
2017-10-19 11:15:00,54.7,54.75,54.69,54.73,9244.0,45.1331,45.1743,45.1248,45.1578,9244.0
2017-10-19 11:20:00,54.74,54.85,54.74,54.83,12469.0,45.1661,45.2569,45.1661,45.2404,12469.0
2017-10-19 11:25:00,54.82,54.87,54.82,54.82,11736.0,45.2321,45.2734,45.2321,45.2321,11736.0
2017-10-19 11:30:00,54.82,54.84,54.78,54.84,7738.0,45.2321,45.2486,45.1991,45.2486,7738.0
2017-10-19 11:35:00,54.83,54.84,54.8,54.83,5900.0,45.2404,45.2486,45.2156,45.2404,5900.0
2017-10-19 11:40:00,54.82,54.86,54.82,54.86,12981.0,45.2321,45.2651,45.2321,45.2651,12981.0
2017-10-19 11:45:00,54.86,54.9,54.84,54.85,31921.0,45.2651,45.2981,45.2486,45.2569,31921.0
2017-10-19 11:50:00,54.85,54.86,54.84,54.86,1740.0,45.2569,45.2651,45.2486,45.2651,1740.0
2017-10-19 11:55:00,54.86,54.87,54.83,54.84,5429.0,45.2651,45.2734,45.2404,45.2486,5429.0
2017-10-19 12:00:00,54.84,54.84,54.77,54.79,14330.0,45.2486,45.2486,45.1909,45.2074,14330.0
2017-10-19 12:05:00,54.79,54.82,54.76,54.76,13571.0,45.2074,45.2321,45.1826,45.1826,13571.0
2017-10-19 12:10:00,54.75,54.77,54.73,54.77,13847.0,45.1743,45.1909,45.1578,45.1909,13847.0
2017-10-19 12:15:00,54.76,54.78,54.73,54.73,7491.0,45.1826,45.1991,45.1578,45.1578,7491.0
2017-10-19 12:20:00,54.73,54.76,54.73,54.75,6711.0,45.1578,45.1826,45.1578,45.1743,6711.0
2017-10-19 12:25:00,54.77,54.8,54.75,54.77,44744.0,45.1909,45.2156,45.1743,45.1909,44744.0
2017-10-19 12:30:00,54.78,54.79,54.75,54.77,8054.0,45.1991,45.2074,45.1743,45.1909,8054.0
2017-10-19 12:35:00,54.77,54.77,54.7,54.7,12062.0,45.1909,45.1909,45.1331,45.1331,12062.0
2017-10-19 12:40:00,54.7,54.71,54.66,54.69,45584.0,45.1331,45.1413,45.1001,45.1248,45584.0
2017-10-19 12:45:00,54.7,54.78,54.7,54.77,11626.0,45.1331,45.1991,45.1331,45.1909,11626.0
2017-10-19 12:50:00,54.77,54.79,54.73,54.75,22103.0,45.1909,45.2074,45.1578,45.1743,22103.0
2017-10-19 12:55:00,54.74,54.75,54.7,54.71,6951.0,45.1661,45.1743,45.1331,45.1413,6951.0
2017-10-19 13:00:00,54.7,54.75,54.7,54.74,6593.0,45.1331,45.1743,45.1331,45.1661,6593.0
2017-10-19 13:05:00,54.77,54.78,54.76,54.78,1820.0,45.1909,45.1991,45.1826,45.1991,1820.0
2017-10-19 13:10:00,54.8,54.8,54.76,54.76,4919.0,45.2156,45.2156,45.1826,45.1826,4919.0
2017-10-19 13:15:00,54.76,54.78,54.75,54.76,7983.0,45.1826,45.1991,45.1743,45.1826,7983.0
2017-10-19 13:20:00,54.76,54.77,54.74,54.76,3670.0,45.1826,45.1909,45.1661,45.1826,3670.0
2017-10-19 13:25:00,54.77,54.81,54.77,54.77,8631.0,45.1909,45.2239,45.1909,45.1909,8631.0
2017-10-19 13:30:00,54.78,54.78,54.74,54.75,10730.0,45.1991,45.1991,45.1661,45.1743,10730.0
2017-10-19 13:35:00,54.75,54.8,54.75,54.8,63579.0,45.1743,45.2156,45.1743,45.2156,63579.0
2017-10-19 13:40:00,54.79,54.79,54.72,54.75,34968.0,45.2074,45.2074,45.1496,45.1743,34968.0
2017-10-19 13:45:00,54.74,54.78,54.74,54.76,4621.0,45.1661,45.1991,45.1661,45.1826,4621.0
2017-10-19 13:50:00,54.76,54.76,54.7,54.72,12220.0,45.1826,45.1826,45.1331,45.1496,12220.0
2017-10-19 13:55:00,54.73,54.76,54.7,54.72,9994.0,45.1578,45.1826,45.1331,45.1496,9994.0
2017-10-19 14:00:00,54.71,54.75,54.7,54.73,11793.0,45.1413,45.1743,45.1331,45.1578,11793.0
2017-10-19 14:05:00,54.74,54.77,54.74,54.75,10870.0,45.1661,45.1909,45.1661,45.1743,10870.0
2017-10-19 14:10:00,54.76,54.77,54.72,54.76,8752.0,45.1826,45.1909,45.1496,45.1826,8752.0
2017-10-19 14:15:00,54.77,54.77,54.73,54.74,8135.0,45.1909,45.1909,45.1578,45.1661,8135.0
2017-10-19 14:20:00,54.74,54.76,54.69,54.71,16418.0,45.1661,45.1826,45.1248,45.1413,16418.0
2017-10-19 14:25:00,54.72,54.75,54.72,54.74,2145.0,45.1496,45.1743,45.1496,45.1661,2145.0
2017-10-19 14:30:00,54.75,54.77,54.74,54.77,9107.0,45.1743,45.1909,45.1661,45.1909,9107.0
2017-10-19 14:35:00,54.77,54.78,54.75,54.76,16538.0,45.1909,45.1991,45.1743,45.1826,16538.0
2017-10-19 14:40:00,54.75,54.78,54.72,54.77,19519.0,45.1743,45.1991,45.1496,45.1909,19519.0
2017-10-19 14:45:00,54.78,54.78,54.74,54.75,6406.0,45.1991,45.1991,45.1661,45.1743,6406.0
2017-10-19 14:50:00,54.74,54.76,54.74,54.75,6488.0,45.1661,45.1826,45.1661,45.1743,6488.0
2017-10-19 14:55:00,54.76,54.76,54.72,54.73,9939.0,45.1826,45.1826,45.1496,45.1578,9939.0
2017-10-19 15:00:00,54.74,54.77,54.73,54.76,13656.0,45.1661,45.1909,45.1578,45.1826,13656.0
2017-10-19 15:05:00,54.76,54.77,54.76,54.76,5504.0,45.1826,45.1909,45.1826,45.1826,5504.0
2017-10-19 15:10:00,54.77,54.77,54.71,54.73,20897.0,45.1909,45.1909,45.1413,45.1578,20897.0
2017-10-19 15:15:00,54.73,54.73,54.7,54.73,22610.0,45.1578,45.1578,45.1331,45.1578,22610.0
2017-10-19 15:20:00,54.73,54.79,54.72,54.75,23608.0,45.1578,45.2074,45.1496,45.1743,23608.0
2017-10-19 15:25:00,54.75,54.79,54.74,54.76,65860.0,45.1743,45.2074,45.1661,45.1826,65860.0
2017-10-19 15:30:00,54.76,54.76,54.74,54.75,20895.0,45.1826,45.1826,45.1661,45.1743,20895.0
2017-10-19 15:35:00,54.75,54.77,54.74,54.74,21351.0,45.1743,45.1909,45.1661,45.1661,21351.0
2017-10-19 15:40:00,54.75,54.77,54.74,54.76,14993.0,45.1743,45.1909,45.1661,45.1826,14993.0
2017-10-19 15:45:00,54.76,54.76,54.73,54.73,25677.0,45.1826,45.1826,45.1578,45.1578,25677.0
2017-10-19 15:50:00,54.73,54.77,54.73,54.77,41777.0,45.1578,45.1909,45.1578,45.1909,41777.0
2017-10-19 15:55:00,54.77,54.77,54.73,54.75,111493.0,45.1909,45.1909,45.1578,45.1743,111493.0
2017-10-20 09:30:00,54.89,55.0,54.86,54.96,189269.0,45.2899,45.3806,45.2651,45.3476,189269.0
2017-10-20 09:35:00,54.95,54.97,54.85,54.97,106865.0,45.3394,45.3559,45.2569,45.3559,106865.0
2017-10-20 09:40:00,54.99,55.05,54.95,54.98,32241.0,45.3724,45.4219,45.3394,45.3641,32241.0
2017-10-20 09:45:00,54.98,55.0,54.91,54.95,39076.0,45.3641,45.3806,45.3064,45.3394,39076.0
2017-10-20 09:50:00,54.95,54.96,54.88,54.89,10856.0,45.3394,45.3476,45.2816,45.2899,10856.0
2017-10-20 09:55:00,54.88,54.91,54.81,54.82,11340.0,45.2816,45.3064,45.2239,45.2321,11340.0
2017-10-20 10:00:00,54.82,54.82,54.57,54.77,30858.0,45.2321,45.2321,45.0258,45.1909,30858.0
2017-10-20 10:05:00,54.78,54.8,54.76,54.78,8612.0,45.1991,45.2156,45.1826,45.1991,8612.0
2017-10-20 10:10:00,54.79,54.86,54.79,54.86,8838.0,45.2074,45.2651,45.2074,45.2651,8838.0
2017-10-20 10:15:00,54.86,54.97,54.84,54.94,123434.0,45.2651,45.3559,45.2486,45.3311,123434.0
2017-10-20 10:20:00,54.94,54.99,54.93,54.93,15438.0,45.3311,45.3724,45.3229,45.3229,15438.0
2017-10-20 10:25:00,54.94,54.97,54.92,54.93,9716.0,45.3311,45.3559,45.3146,45.3229,9716.0
2017-10-20 10:30:00,54.93,54.95,54.92,54.92,10065.0,45.3229,45.3394,45.3146,45.3146,10065.0
2017-10-20 10:35:00,54.92,54.93,54.91,54.92,9581.0,45.3146,45.3229,45.3064,45.3146,9581.0
2017-10-20 10:40:00,54.91,54.91,54.85,54.85,7402.0,45.3064,45.3064,45.2569,45.2569,7402.0
2017-10-20 10:45:00,54.86,54.88,54.84,54.87,5864.0,45.2651,45.2816,45.2486,45.2734,5864.0
2017-10-20 10:50:00,54.87,54.87,54.81,54.82,15594.0,45.2734,45.2734,45.2239,45.2321,15594.0
2017-10-20 10:55:00,54.82,54.82,54.77,54.78,10996.0,45.2321,45.2321,45.1909,45.1991,10996.0
2017-10-20 11:00:00,54.79,54.81,54.79,54.8,5623.0,45.2074,45.2239,45.2074,45.2156,5623.0
2017-10-20 11:05:00,54.79,54.81,54.75,54.78,12633.0,45.2074,45.2239,45.1743,45.1991,12633.0
2017-10-20 11:10:00,54.78,54.79,54.76,54.77,6547.0,45.1991,45.2074,45.1826,45.1909,6547.0
2017-10-20 11:15:00,54.76,54.76,54.73,54.74,13471.0,45.1826,45.1826,45.1578,45.1661,13471.0
2017-10-20 11:20:00,54.73,54.73,54.65,54.65,29086.0,45.1578,45.1578,45.0918,45.0918,29086.0
2017-10-20 11:25:00,54.66,54.75,54.66,54.73,26018.0,45.1001,45.1743,45.1001,45.1578,26018.0
2017-10-20 11:30:00,54.73,54.74,54.72,54.74,18241.0,45.1578,45.1661,45.1496,45.1661,18241.0
2017-10-20 11:35:00,54.74,54.76,54.72,54.76,9752.0,45.1661,45.1826,45.1496,45.1826,9752.0
2017-10-20 11:40:00,54.75,54.78,54.74,54.75,11522.0,45.1743,45.1991,45.1661,45.1743,11522.0
2017-10-20 11:45:00,54.75,54.77,54.74,54.77,15616.0,45.1743,45.1909,45.1661,45.1909,15616.0
2017-10-20 11:50:00,54.77,54.81,54.75,54.81,26610.0,45.1909,45.2239,45.1743,45.2239,26610.0
2017-10-20 11:55:00,54.81,54.82,54.78,54.82,15687.0,45.2239,45.2321,45.1991,45.2321,15687.0
2017-10-20 12:00:00,54.82,54.83,54.78,54.8,7148.0,45.2321,45.2404,45.1991,45.2156,7148.0
2017-10-20 12:05:00,54.79,54.8,54.76,54.77,14056.0,45.2074,45.2156,45.1826,45.1909,14056.0
2017-10-20 12:10:00,54.78,54.82,54.77,54.78,7546.0,45.1991,45.2321,45.1909,45.1991,7546.0
2017-10-20 12:15:00,54.78,54.79,54.77,54.77,7515.0,45.1991,45.2074,45.1909,45.1909,7515.0
2017-10-20 12:20:00,54.77,54.78,54.76,54.77,8367.0,45.1909,45.1991,45.1826,45.1909,8367.0
2017-10-20 12:25:00,54.77,54.82,54.76,54.82,20707.0,45.1909,45.2321,45.1826,45.2321,20707.0
2017-10-20 12:30:00,54.82,54.82,54.79,54.8,9000.0,45.2321,45.2321,45.2074,45.2156,9000.0
2017-10-20 12:35:00,54.79,54.81,54.78,54.8,5574.0,45.2074,45.2239,45.1991,45.2156,5574.0
2017-10-20 12:40:00,54.8,54.81,54.79,54.8,15334.0,45.2156,45.2239,45.2074,45.2156,15334.0
2017-10-20 12:45:00,54.8,54.8,54.72,54.72,19509.0,45.2156,45.2156,45.1496,45.1496,19509.0
2017-10-20 12:50:00,54.72,54.75,54.71,54.74,7962.0,45.1496,45.1743,45.1413,45.1661,7962.0
2017-10-20 12:55:00,54.74,54.75,54.7,54.71,8084.0,45.1661,45.1743,45.1331,45.1413,8084.0
2017-10-20 13:00:00,54.71,54.71,54.69,54.71,8315.0,45.1413,45.1413,45.1248,45.1413,8315.0
2017-10-20 13:05:00,54.71,54.75,54.7,54.75,8627.0,45.1413,45.1743,45.1331,45.1743,8627.0
2017-10-20 13:10:00,54.74,54.76,54.73,54.74,11461.0,45.1661,45.1826,45.1578,45.1661,11461.0
2017-10-20 13:15:00,54.75,54.75,54.74,54.75,8605.0,45.1743,45.1743,45.1661,45.1743,8605.0
2017-10-20 13:20:00,54.74,54.76,54.7,54.71,11201.0,45.1661,45.1826,45.1331,45.1413,11201.0
2017-10-20 13:25:00,54.7,54.72,54.69,54.71,9988.0,45.1331,45.1496,45.1248,45.1413,9988.0
2017-10-20 13:30:00,54.7,54.73,54.69,54.69,7990.0,45.1331,45.1578,45.1248,45.1248,7990.0
2017-10-20 13:35:00,54.7,54.72,54.67,54.68,14349.0,45.1331,45.1496,45.1083,45.1166,14349.0
2017-10-20 13:40:00,54.68,54.69,54.64,54.65,32073.0,45.1166,45.1248,45.0836,45.0918,32073.0
2017-10-20 13:45:00,54.66,54.69,54.65,54.69,6006.0,45.1001,45.1248,45.0918,45.1248,6006.0
2017-10-20 13:50:00,54.68,54.69,54.67,54.67,6706.0,45.1166,45.1248,45.1083,45.1083,6706.0
2017-10-20 13:55:00,54.67,54.71,54.67,54.71,5648.0,45.1083,45.1413,45.1083,45.1413,5648.0
2017-10-20 14:00:00,54.7,54.73,54.7,54.73,59546.0,45.1331,45.1578,45.1331,45.1578,59546.0
2017-10-20 14:05:00,54.74,54.74,54.71,54.71,10859.0,45.1661,45.1661,45.1413,45.1413,10859.0
2017-10-20 14:10:00,54.71,54.74,54.7,54.73,10339.0,45.1413,45.1661,45.1331,45.1578,10339.0
2017-10-20 14:15:00,54.74,54.74,54.72,54.73,7976.0,45.1661,45.1661,45.1496,45.1578,7976.0
2017-10-20 14:20:00,54.73,54.75,54.73,54.74,12938.0,45.1578,45.1743,45.1578,45.1661,12938.0
2017-10-20 14:25:00,54.74,54.75,54.73,54.75,4610.0,45.1661,45.1743,45.1578,45.1743,4610.0
2017-10-20 14:30:00,54.76,54.77,54.72,54.74,17946.0,45.1826,45.1909,45.1496,45.1661,17946.0
2017-10-20 14:35:00,54.73,54.74,54.7,54.71,10342.0,45.1578,45.1661,45.1331,45.1413,10342.0
2017-10-20 14:40:00,54.71,54.73,54.7,54.72,9804.0,45.1413,45.1578,45.1331,45.1496,9804.0
2017-10-20 14:45:00,54.72,54.73,54.68,54.68,7878.0,45.1496,45.1578,45.1166,45.1166,7878.0
2017-10-20 14:50:00,54.68,54.69,54.66,54.66,14672.0,45.1166,45.1248,45.1001,45.1001,14672.0
2017-10-20 14:55:00,54.66,54.71,54.65,54.71,11319.0,45.1001,45.1413,45.0918,45.1413,11319.0
2017-10-20 15:00:00,54.7,54.73,54.7,54.73,6651.0,45.1331,45.1578,45.1331,45.1578,6651.0
2017-10-20 15:05:00,54.72,54.76,54.72,54.75,12692.0,45.1496,45.1826,45.1496,45.1743,12692.0
2017-10-20 15:10:00,54.75,54.78,54.74,54.77,10164.0,45.1743,45.1991,45.1661,45.1909,10164.0
2017-10-20 15:15:00,54.78,54.79,54.76,54.79,5803.0,45.1991,45.2074,45.1826,45.2074,5803.0
2017-10-20 15:20:00,54.78,54.79,54.77,54.79,15659.0,45.1991,45.2074,45.1909,45.2074,15659.0
2017-10-20 15:25:00,54.78,54.78,54.77,54.78,8718.0,45.1991,45.1991,45.1909,45.1991,8718.0
2017-10-20 15:30:00,54.78,54.81,54.78,54.81,15427.0,45.1991,45.2239,45.1991,45.2239,15427.0
2017-10-20 15:35:00,54.82,54.87,54.81,54.86,21909.0,45.2321,45.2734,45.2239,45.2651,21909.0
2017-10-20 15:40:00,54.86,54.89,54.85,54.87,25081.0,45.2651,45.2899,45.2569,45.2734,25081.0
2017-10-20 15:45:00,54.87,54.88,54.83,54.83,33681.0,45.2734,45.2816,45.2404,45.2404,33681.0
2017-10-20 15:50:00,54.83,54.86,54.83,54.85,49764.0,45.2404,45.2651,45.2404,45.2569,49764.0
2017-10-20 15:55:00,54.84,54.89,54.84,54.89,118190.0,45.2486,45.2899,45.2486,45.2899,118190.0
2017-10-23 09:30:00,54.93,55.0,54.86,54.92,22951.0,45.3229,45.3806,45.2651,45.3146,22951.0
2017-10-23 09:35:00,54.86,54.91,54.81,54.81,5949.0,45.2651,45.3064,45.2239,45.2239,5949.0
2017-10-23 09:40:00,54.83,54.88,54.83,54.88,36024.0,45.2404,45.2816,45.2404,45.2816,36024.0
2017-10-23 09:45:00,54.87,55.04,54.85,55.04,15228.0,45.2734,45.4136,45.2569,45.4136,15228.0
2017-10-23 09:50:00,55.04,55.08,55.03,55.06,13478.0,45.4136,45.4466,45.4054,45.4301,13478.0
2017-10-23 09:55:00,55.07,55.09,54.99,55.0,5490.0,45.4384,45.4549,45.3724,45.3806,5490.0
2017-10-23 10:00:00,55.0,55.04,54.98,55.03,20099.0,45.3806,45.4136,45.3641,45.4054,20099.0
2017-10-23 10:05:00,55.04,55.04,54.95,54.99,17075.0,45.4136,45.4136,45.3394,45.3724,17075.0
2017-10-23 10:10:00,54.99,55.05,54.98,55.05,12045.0,45.3724,45.4219,45.3641,45.4219,12045.0
2017-10-23 10:15:00,55.04,55.07,55.04,55.05,7600.0,45.4136,45.4384,45.4136,45.4219,7600.0
2017-10-23 10:20:00,55.05,55.06,54.99,55.0,7494.0,45.4219,45.4301,45.3724,45.3806,7494.0
2017-10-23 10:25:00,55.0,55.0,54.95,54.97,11190.0,45.3806,45.3806,45.3394,45.3559,11190.0
2017-10-23 10:30:00,54.97,54.98,54.93,54.98,16928.0,45.3559,45.3641,45.3229,45.3641,16928.0
2017-10-23 10:35:00,54.98,55.01,54.97,55.01,7246.0,45.3641,45.3889,45.3559,45.3889,7246.0
2017-10-23 10:40:00,55.01,55.01,54.98,54.98,9023.0,45.3889,45.3889,45.3641,45.3641,9023.0
2017-10-23 10:45:00,54.98,55.0,54.98,54.99,19339.0,45.3641,45.3806,45.3641,45.3724,19339.0
2017-10-23 10:50:00,54.99,55.0,54.98,54.99,7600.0,45.3724,45.3806,45.3641,45.3724,7600.0
2017-10-23 10:55:00,54.99,55.04,54.98,55.04,5593.0,45.3724,45.4136,45.3641,45.4136,5593.0
2017-10-23 11:00:00,55.04,55.11,55.04,55.06,15314.0,45.4136,45.4714,45.4136,45.4301,15314.0
2017-10-23 11:05:00,55.06,55.07,55.03,55.03,6356.0,45.4301,45.4384,45.4054,45.4054,6356.0
2017-10-23 11:10:00,55.03,55.04,54.99,55.0,12785.0,45.4054,45.4136,45.3724,45.3806,12785.0
2017-10-23 11:15:00,55.0,55.02,54.98,55.01,8134.0,45.3806,45.3971,45.3641,45.3889,8134.0
2017-10-23 11:20:00,55.01,55.06,55.01,55.06,23234.0,45.3889,45.4301,45.3889,45.4301,23234.0
2017-10-23 11:25:00,55.05,55.1,55.05,55.06,16407.0,45.4219,45.4631,45.4219,45.4301,16407.0
2017-10-23 11:30:00,55.05,55.05,55.02,55.05,6916.0,45.4219,45.4219,45.3971,45.4219,6916.0
2017-10-23 11:35:00,55.05,55.07,55.04,55.05,6128.0,45.4219,45.4384,45.4136,45.4219,6128.0
2017-10-23 11:40:00,55.06,55.06,55.03,55.04,10996.0,45.4301,45.4301,45.4054,45.4136,10996.0
2017-10-23 11:45:00,55.04,55.04,55.01,55.04,5572.0,45.4136,45.4136,45.3889,45.4136,5572.0
2017-10-23 11:50:00,55.04,55.04,55.02,55.04,4299.0,45.4136,45.4136,45.3971,45.4136,4299.0
2017-10-23 11:55:00,55.04,55.06,55.03,55.05,15782.0,45.4136,45.4301,45.4054,45.4219,15782.0
2017-10-23 12:00:00,55.04,55.04,54.98,54.99,7290.0,45.4136,45.4136,45.3641,45.3724,7290.0
2017-10-23 12:05:00,55.0,55.0,54.94,54.94,7818.0,45.3806,45.3806,45.3311,45.3311,7818.0
2017-10-23 12:10:00,54.95,54.97,54.94,54.97,3597.0,45.3394,45.3559,45.3311,45.3559,3597.0
2017-10-23 12:15:00,54.97,55.02,54.96,55.02,4870.0,45.3559,45.3971,45.3476,45.3971,4870.0
2017-10-23 12:20:00,55.01,55.05,55.01,55.03,5809.0,45.3889,45.4219,45.3889,45.4054,5809.0
2017-10-23 12:25:00,55.03,55.03,55.0,55.01,5466.0,45.4054,45.4054,45.3806,45.3889,5466.0
2017-10-23 12:30:00,55.0,55.02,54.96,54.97,13754.0,45.3806,45.3971,45.3476,45.3559,13754.0
2017-10-23 12:35:00,54.97,54.97,54.94,54.94,6674.0,45.3559,45.3559,45.3311,45.3311,6674.0
2017-10-23 12:40:00,54.94,54.95,54.91,54.91,5776.0,45.3311,45.3394,45.3064,45.3064,5776.0
2017-10-23 12:45:00,54.92,54.94,54.91,54.91,6765.0,45.3146,45.3311,45.3064,45.3064,6765.0
2017-10-23 12:50:00,54.92,54.94,54.92,54.93,4200.0,45.3146,45.3311,45.3146,45.3229,4200.0
2017-10-23 12:55:00,54.93,54.96,54.92,54.94,4301.0,45.3229,45.3476,45.3146,45.3311,4301.0
2017-10-23 13:00:00,54.94,54.94,54.93,54.93,1900.0,45.3311,45.3311,45.3229,45.3229,1900.0
2017-10-23 13:05:00,54.93,54.94,54.9,54.9,9377.0,45.3229,45.3311,45.2981,45.2981,9377.0
2017-10-23 13:10:00,54.9,54.9,54.84,54.86,6641.0,45.2981,45.2981,45.2486,45.2651,6641.0
2017-10-23 13:15:00,54.85,54.87,54.84,54.87,5007.0,45.2569,45.2734,45.2486,45.2734,5007.0
2017-10-23 13:20:00,54.85,54.87,54.84,54.87,5034.0,45.2569,45.2734,45.2486,45.2734,5034.0
2017-10-23 13:25:00,54.87,54.88,54.8,54.81,12797.0,45.2734,45.2816,45.2156,45.2239,12797.0
2017-10-23 13:30:00,54.81,54.83,54.77,54.8,15743.0,45.2239,45.2404,45.1909,45.2156,15743.0
2017-10-23 13:35:00,54.79,54.85,54.79,54.84,7780.0,45.2074,45.2569,45.2074,45.2486,7780.0
2017-10-23 13:40:00,54.84,54.88,54.81,54.88,8036.0,45.2486,45.2816,45.2239,45.2816,8036.0
2017-10-23 13:45:00,54.88,54.89,54.87,54.88,6460.0,45.2816,45.2899,45.2734,45.2816,6460.0
2017-10-23 13:50:00,54.89,54.91,54.88,54.9,5071.0,45.2899,45.3064,45.2816,45.2981,5071.0
2017-10-23 13:55:00,54.89,54.92,54.88,54.91,4380.0,45.2899,45.3146,45.2816,45.3064,4380.0
2017-10-23 14:00:00,54.9,54.91,54.86,54.87,6397.0,45.2981,45.3064,45.2651,45.2734,6397.0
2017-10-23 14:05:00,54.86,54.86,54.83,54.83,9010.0,45.2651,45.2651,45.2404,45.2404,9010.0
2017-10-23 14:10:00,54.84,54.84,54.81,54.82,12142.0,45.2486,45.2486,45.2239,45.2321,12142.0
2017-10-23 14:15:00,54.83,54.86,54.83,54.83,7476.0,45.2404,45.2651,45.2404,45.2404,7476.0
2017-10-23 14:20:00,54.84,54.86,54.83,54.85,9216.0,45.2486,45.2651,45.2404,45.2569,9216.0
2017-10-23 14:25:00,54.85,54.91,54.85,54.91,11843.0,45.2569,45.3064,45.2569,45.3064,11843.0
2017-10-23 14:30:00,54.9,54.91,54.87,54.88,7827.0,45.2981,45.3064,45.2734,45.2816,7827.0
2017-10-23 14:35:00,54.89,54.89,54.86,54.87,6190.0,45.2899,45.2899,45.2651,45.2734,6190.0
2017-10-23 14:40:00,54.86,54.9,54.85,54.88,9401.0,45.2651,45.2981,45.2569,45.2816,9401.0
2017-10-23 14:45:00,54.89,54.89,54.86,54.86,6365.0,45.2899,45.2899,45.2651,45.2651,6365.0
2017-10-23 14:50:00,54.87,54.9,54.86,54.9,6374.0,45.2734,45.2981,45.2651,45.2981,6374.0
2017-10-23 14:55:00,54.9,54.94,54.88,54.9,13144.0,45.2981,45.3311,45.2816,45.2981,13144.0
2017-10-23 15:00:00,54.89,54.9,54.86,54.88,11161.0,45.2899,45.2981,45.2651,45.2816,11161.0
2017-10-23 15:05:00,54.87,54.89,54.85,54.89,11343.0,45.2734,45.2899,45.2569,45.2899,11343.0
2017-10-23 15:10:00,54.88,54.9,54.87,54.9,5984.0,45.2816,45.2981,45.2734,45.2981,5984.0
2017-10-23 15:15:00,54.9,54.9,54.86,54.86,12790.0,45.2981,45.2981,45.2651,45.2651,12790.0
2017-10-23 15:20:00,54.86,54.87,54.85,54.86,5348.0,45.2651,45.2734,45.2569,45.2651,5348.0
2017-10-23 15:25:00,54.85,54.88,54.84,54.88,23500.0,45.2569,45.2816,45.2486,45.2816,23500.0
2017-10-23 15:30:00,54.88,54.91,54.88,54.88,11726.0,45.2816,45.3064,45.2816,45.2816,11726.0
2017-10-23 15:35:00,54.87,54.88,54.82,54.86,25552.0,45.2734,45.2816,45.2321,45.2651,25552.0
2017-10-23 15:40:00,54.86,54.93,54.86,54.92,21785.0,45.2651,45.3229,45.2651,45.3146,21785.0
2017-10-23 15:45:00,54.93,54.97,54.92,54.95,36540.0,45.3229,45.3559,45.3146,45.3394,36540.0
2017-10-23 15:50:00,54.95,54.95,54.89,54.91,34308.0,45.3394,45.3394,45.2899,45.3064,34308.0
2017-10-23 15:55:00,54.91,54.96,54.91,54.95,176450.0,45.3064,45.3476,45.3064,45.3394,176450.0
2017-10-24 09:30:00,54.97,55.05,54.97,55.04,26091.0,45.3559,45.4219,45.3559,45.4136,26091.0
2017-10-24 09:35:00,55.06,55.08,54.93,54.94,11350.0,45.4301,45.4466,45.3229,45.3311,11350.0
2017-10-24 09:40:00,54.94,54.96,54.79,54.8,9023.0,45.3311,45.3476,45.2074,45.2156,9023.0
2017-10-24 09:45:00,54.8,54.96,54.8,54.94,11732.0,45.2156,45.3476,45.2156,45.3311,11732.0
2017-10-24 09:50:00,54.94,54.99,54.93,54.97,9675.0,45.3311,45.3724,45.3229,45.3559,9675.0
2017-10-24 09:55:00,54.96,54.99,54.9,54.9,7182.0,45.3476,45.3724,45.2981,45.2981,7182.0
2017-10-24 10:00:00,54.9,54.9,54.82,54.86,13993.0,45.2981,45.2981,45.2321,45.2651,13993.0
2017-10-24 10:05:00,54.86,54.86,54.76,54.76,15305.0,45.2651,45.2651,45.1826,45.1826,15305.0
2017-10-24 10:10:00,54.76,54.88,54.71,54.88,16722.0,45.1826,45.2816,45.1413,45.2816,16722.0
2017-10-24 10:15:00,54.88,54.89,54.78,54.79,12569.0,45.2816,45.2899,45.1991,45.2074,12569.0
2017-10-24 10:20:00,54.8,54.86,54.79,54.82,11687.0,45.2156,45.2651,45.2074,45.2321,11687.0
2017-10-24 10:25:00,54.81,54.88,54.8,54.88,9348.0,45.2239,45.2816,45.2156,45.2816,9348.0
2017-10-24 10:30:00,54.88,54.89,54.81,54.83,19947.0,45.2816,45.2899,45.2239,45.2404,19947.0
2017-10-24 10:35:00,54.82,54.85,54.8,54.84,12358.0,45.2321,45.2569,45.2156,45.2486,12358.0
2017-10-24 10:40:00,54.84,54.85,54.79,54.84,11612.0,45.2486,45.2569,45.2074,45.2486,11612.0
2017-10-24 10:45:00,54.84,54.85,54.8,54.85,7068.0,45.2486,45.2569,45.2156,45.2569,7068.0
2017-10-24 10:50:00,54.85,54.86,54.79,54.86,11518.0,45.2569,45.2651,45.2074,45.2651,11518.0
2017-10-24 10:55:00,54.86,54.86,54.78,54.79,8725.0,45.2651,45.2651,45.1991,45.2074,8725.0
2017-10-24 11:00:00,54.8,54.91,54.79,54.9,21595.0,45.2156,45.3064,45.2074,45.2981,21595.0
2017-10-24 11:05:00,54.91,54.91,54.86,54.89,21697.0,45.3064,45.3064,45.2651,45.2899,21697.0
2017-10-24 11:10:00,54.89,54.93,54.89,54.92,13245.0,45.2899,45.3229,45.2899,45.3146,13245.0
2017-10-24 11:15:00,54.91,54.92,54.88,54.88,10314.0,45.3064,45.3146,45.2816,45.2816,10314.0
2017-10-24 11:20:00,54.88,54.9,54.87,54.88,10610.0,45.2816,45.2981,45.2734,45.2816,10610.0
2017-10-24 11:25:00,54.88,54.89,54.87,54.87,6923.0,45.2816,45.2899,45.2734,45.2734,6923.0
2017-10-24 11:30:00,54.87,54.87,54.84,54.84,6027.0,45.2734,45.2734,45.2486,45.2486,6027.0
2017-10-24 11:35:00,54.84,54.86,54.83,54.83,8158.0,45.2486,45.2651,45.2404,45.2404,8158.0
2017-10-24 11:40:00,54.84,54.84,54.8,54.8,6118.0,45.2486,45.2486,45.2156,45.2156,6118.0
2017-10-24 11:45:00,54.8,54.88,54.8,54.88,10214.0,45.2156,45.2816,45.2156,45.2816,10214.0
2017-10-24 11:50:00,54.88,54.92,54.84,54.87,20462.0,45.2816,45.3146,45.2486,45.2734,20462.0
2017-10-24 11:55:00,54.87,54.87,54.8,54.82,14956.0,45.2734,45.2734,45.2156,45.2321,14956.0
2017-10-24 12:00:00,54.83,54.85,54.82,54.82,8494.0,45.2404,45.2569,45.2321,45.2321,8494.0
2017-10-24 12:05:00,54.83,54.84,54.79,54.83,23271.0,45.2404,45.2486,45.2074,45.2404,23271.0
2017-10-24 12:10:00,54.83,54.83,54.81,54.82,7104.0,45.2404,45.2404,45.2239,45.2321,7104.0
2017-10-24 12:15:00,54.82,54.85,54.81,54.85,16679.0,45.2321,45.2569,45.2239,45.2569,16679.0
2017-10-24 12:20:00,54.85,54.89,54.84,54.89,4714.0,45.2569,45.2899,45.2486,45.2899,4714.0
2017-10-24 12:25:00,54.9,54.91,54.85,54.86,14689.0,45.2981,45.3064,45.2569,45.2651,14689.0
2017-10-24 12:30:00,54.86,54.87,54.84,54.85,6392.0,45.2651,45.2734,45.2486,45.2569,6392.0
2017-10-24 12:35:00,54.85,54.88,54.84,54.88,3731.0,45.2569,45.2816,45.2486,45.2816,3731.0
2017-10-24 12:40:00,54.88,54.88,54.85,54.88,6835.0,45.2816,45.2816,45.2569,45.2816,6835.0
2017-10-24 12:45:00,54.88,54.9,54.88,54.9,5650.0,45.2816,45.2981,45.2816,45.2981,5650.0
2017-10-24 12:50:00,54.89,54.89,54.87,54.89,5423.0,45.2899,45.2899,45.2734,45.2899,5423.0
2017-10-24 12:55:00,54.89,54.91,54.88,54.9,4826.0,45.2899,45.3064,45.2816,45.2981,4826.0
2017-10-24 13:00:00,54.9,54.92,54.89,54.91,5045.0,45.2981,45.3146,45.2899,45.3064,5045.0
2017-10-24 13:05:00,54.91,54.92,54.9,54.91,19356.0,45.3064,45.3146,45.2981,45.3064,19356.0
2017-10-24 13:10:00,54.91,54.91,54.86,54.88,15986.0,45.3064,45.3064,45.2651,45.2816,15986.0
2017-10-24 13:15:00,54.88,54.91,54.86,54.89,12173.0,45.2816,45.3064,45.2651,45.2899,12173.0
2017-10-24 13:20:00,54.89,54.95,54.89,54.94,38629.0,45.2899,45.3394,45.2899,45.3311,38629.0
2017-10-24 13:25:00,54.95,54.95,54.89,54.91,13907.0,45.3394,45.3394,45.2899,45.3064,13907.0
2017-10-24 13:30:00,54.91,54.91,54.86,54.89,5201.0,45.3064,45.3064,45.2651,45.2899,5201.0
2017-10-24 13:35:00,54.89,54.94,54.89,54.92,9880.0,45.2899,45.3311,45.2899,45.3146,9880.0
2017-10-24 13:40:00,54.92,54.94,54.92,54.94,7319.0,45.3146,45.3311,45.3146,45.3311,7319.0
2017-10-24 13:45:00,54.95,54.96,54.92,54.94,11763.0,45.3394,45.3476,45.3146,45.3311,11763.0
2017-10-24 13:50:00,54.93,54.93,54.84,54.84,13308.0,45.3229,45.3229,45.2486,45.2486,13308.0
2017-10-24 13:55:00,54.84,54.92,54.84,54.91,3709.0,45.2486,45.3146,45.2486,45.3064,3709.0
2017-10-24 14:00:00,54.91,54.92,54.87,54.88,12500.0,45.3064,45.3146,45.2734,45.2816,12500.0
2017-10-24 14:05:00,54.88,54.91,54.87,54.9,8940.0,45.2816,45.3064,45.2734,45.2981,8940.0
2017-10-24 14:10:00,54.9,54.9,54.86,54.87,8679.0,45.2981,45.2981,45.2651,45.2734,8679.0
2017-10-24 14:15:00,54.89,54.91,54.87,54.91,31773.0,45.2899,45.3064,45.2734,45.3064,31773.0
2017-10-24 14:20:00,54.91,54.93,54.89,54.91,10229.0,45.3064,45.3229,45.2899,45.3064,10229.0
2017-10-24 14:25:00,54.91,54.91,54.88,54.9,11412.0,45.3064,45.3064,45.2816,45.2981,11412.0
2017-10-24 14:30:00,54.9,54.91,54.89,54.89,6450.0,45.2981,45.3064,45.2899,45.2899,6450.0
2017-10-24 14:35:00,54.9,54.9,54.89,54.89,4152.0,45.2981,45.2981,45.2899,45.2899,4152.0
2017-10-24 14:40:00,54.9,54.9,54.89,54.89,3324.0,45.2981,45.2981,45.2899,45.2899,3324.0
2017-10-24 14:45:00,54.9,54.91,54.88,54.89,5640.0,45.2981,45.3064,45.2816,45.2899,5640.0
2017-10-24 14:50:00,54.89,54.89,54.83,54.85,10580.0,45.2899,45.2899,45.2404,45.2569,10580.0
2017-10-24 14:55:00,54.86,54.86,54.8,54.81,10527.0,45.2651,45.2651,45.2156,45.2239,10527.0
2017-10-24 15:00:00,54.82,54.83,54.78,54.81,20543.0,45.2321,45.2404,45.1991,45.2239,20543.0
2017-10-24 15:05:00,54.8,54.8,54.75,54.78,21759.0,45.2156,45.2156,45.1743,45.1991,21759.0
2017-10-24 15:10:00,54.78,54.83,54.77,54.81,18333.0,45.1991,45.2404,45.1909,45.2239,18333.0
2017-10-24 15:15:00,54.8,54.83,54.79,54.82,10374.0,45.2156,45.2404,45.2074,45.2321,10374.0
2017-10-24 15:20:00,54.82,54.85,54.79,54.83,27795.0,45.2321,45.2569,45.2074,45.2404,27795.0
2017-10-24 15:25:00,54.84,54.85,54.82,54.82,15395.0,45.2486,45.2569,45.2321,45.2321,15395.0
2017-10-24 15:30:00,54.82,54.85,54.82,54.84,18068.0,45.2321,45.2569,45.2321,45.2486,18068.0
2017-10-24 15:35:00,54.85,54.85,54.81,54.82,19990.0,45.2569,45.2569,45.2239,45.2321,19990.0
2017-10-24 15:40:00,54.81,54.83,54.76,54.77,29227.0,45.2239,45.2404,45.1826,45.1909,29227.0
2017-10-24 15:45:00,54.77,54.77,54.75,54.75,24758.0,45.1909,45.1909,45.1743,45.1743,24758.0
2017-10-24 15:50:00,54.75,54.76,54.73,54.73,71399.0,45.1743,45.1826,45.1578,45.1578,71399.0
2017-10-24 15:55:00,54.73,54.76,54.7,54.74,106246.0,45.1578,45.1826,45.1331,45.1661,106246.0
2017-10-25 09:30:00,54.83,54.91,54.75,54.78,42219.0,45.2404,45.3064,45.1743,45.1991,42219.0
2017-10-25 09:35:00,54.78,54.78,54.71,54.73,14400.0,45.1991,45.1991,45.1413,45.1578,14400.0
2017-10-25 09:40:00,54.71,54.75,54.63,54.67,11234.0,45.1413,45.1743,45.0753,45.1083,11234.0
2017-10-25 09:45:00,54.66,54.66,54.55,54.55,13029.0,45.1001,45.1001,45.0093,45.0093,13029.0
2017-10-25 09:50:00,54.54,54.59,54.47,54.47,12200.0,45.0011,45.0423,44.9433,44.9433,12200.0
2017-10-25 09:55:00,54.47,54.5,54.47,54.48,11598.0,44.9433,44.9681,44.9433,44.9516,11598.0
2017-10-25 10:00:00,54.48,54.55,54.47,54.54,26352.0,44.9516,45.0093,44.9433,45.0011,26352.0
2017-10-25 10:05:00,54.54,54.61,54.54,54.59,10871.0,45.0011,45.0588,45.0011,45.0423,10871.0
2017-10-25 10:10:00,54.59,54.6,54.52,54.55,21991.0,45.0423,45.0506,44.9846,45.0093,21991.0
2017-10-25 10:15:00,54.54,54.55,54.52,54.55,12129.0,45.0011,45.0093,44.9846,45.0093,12129.0
2017-10-25 10:20:00,54.54,54.54,54.46,54.46,10076.0,45.0011,45.0011,44.9351,44.9351,10076.0
2017-10-25 10:25:00,54.47,54.47,54.43,54.44,9518.0,44.9433,44.9433,44.9103,44.9186,9518.0
2017-10-25 10:30:00,54.44,54.44,54.38,54.4,14473.0,44.9186,44.9186,44.8691,44.8856,14473.0
2017-10-25 10:35:00,54.39,54.44,54.39,54.42,14011.0,44.8773,44.9186,44.8773,44.9021,14011.0
2017-10-25 10:40:00,54.41,54.42,54.39,54.39,10860.0,44.8938,44.9021,44.8773,44.8773,10860.0
2017-10-25 10:45:00,54.39,54.4,54.37,54.37,12753.0,44.8773,44.8856,44.8608,44.8608,12753.0
2017-10-25 10:50:00,54.38,54.38,54.35,54.36,9729.0,44.8691,44.8691,44.8443,44.8526,9729.0
2017-10-25 10:55:00,54.36,54.38,54.35,54.38,25091.0,44.8526,44.8691,44.8443,44.8691,25091.0
2017-10-25 11:00:00,54.39,54.49,54.38,54.44,26464.0,44.8773,44.9598,44.8691,44.9186,26464.0
2017-10-25 11:05:00,54.44,54.46,54.4,54.45,24559.0,44.9186,44.9351,44.8856,44.9268,24559.0
2017-10-25 11:10:00,54.46,54.53,54.45,54.51,22726.0,44.9351,44.9928,44.9268,44.9763,22726.0
2017-10-25 11:15:00,54.52,54.53,54.47,54.49,16121.0,44.9846,44.9928,44.9433,44.9598,16121.0
2017-10-25 11:20:00,54.49,54.5,54.45,54.45,12502.0,44.9598,44.9681,44.9268,44.9268,12502.0
2017-10-25 11:25:00,54.46,54.52,54.46,54.51,25856.0,44.9351,44.9846,44.9351,44.9763,25856.0
2017-10-25 11:30:00,54.51,54.53,54.49,54.52,13858.0,44.9763,44.9928,44.9598,44.9846,13858.0
2017-10-25 11:35:00,54.52,54.52,54.49,54.5,16570.0,44.9846,44.9846,44.9598,44.9681,16570.0
2017-10-25 11:40:00,54.5,54.5,54.41,54.44,12882.0,44.9681,44.9681,44.8938,44.9186,12882.0
2017-10-25 11:45:00,54.44,54.47,54.43,54.45,13399.0,44.9186,44.9433,44.9103,44.9268,13399.0
2017-10-25 11:50:00,54.45,54.46,54.43,54.44,7258.0,44.9268,44.9351,44.9103,44.9186,7258.0
2017-10-25 11:55:00,54.43,54.44,54.38,54.4,23709.0,44.9103,44.9186,44.8691,44.8856,23709.0
2017-10-25 12:00:00,54.41,54.42,54.38,54.38,12846.0,44.8938,44.9021,44.8691,44.8691,12846.0
2017-10-25 12:05:00,54.39,54.39,54.35,54.37,8165.0,44.8773,44.8773,44.8443,44.8608,8165.0
2017-10-25 12:10:00,54.36,54.36,54.29,54.3,16345.0,44.8526,44.8526,44.7948,44.8031,16345.0
2017-10-25 12:15:00,54.3,54.3,54.25,54.3,23283.0,44.8031,44.8031,44.7618,44.8031,23283.0
2017-10-25 12:20:00,54.29,54.3,54.26,54.26,13027.0,44.7948,44.8031,44.77,44.77,13027.0
2017-10-25 12:25:00,54.27,54.29,54.25,54.26,14688.0,44.7783,44.7948,44.7618,44.77,14688.0
2017-10-25 12:30:00,54.26,54.29,54.25,54.26,11706.0,44.77,44.7948,44.7618,44.77,11706.0
2017-10-25 12:35:00,54.27,54.29,54.26,54.28,8399.0,44.7783,44.7948,44.77,44.7866,8399.0
2017-10-25 12:40:00,54.29,54.29,54.25,54.27,13214.0,44.7948,44.7948,44.7618,44.7783,13214.0
2017-10-25 12:45:00,54.27,54.28,54.26,54.27,11519.0,44.7783,44.7866,44.77,44.7783,11519.0
2017-10-25 12:50:00,54.28,54.32,54.27,54.32,10077.0,44.7866,44.8196,44.7783,44.8196,10077.0
2017-10-25 12:55:00,54.31,54.38,54.3,54.37,18827.0,44.8113,44.8691,44.8031,44.8608,18827.0
2017-10-25 13:00:00,54.37,54.38,54.35,54.35,6577.0,44.8608,44.8691,44.8443,44.8443,6577.0
2017-10-25 13:05:00,54.35,54.35,54.32,54.34,5901.0,44.8443,44.8443,44.8196,44.8361,5901.0
2017-10-25 13:10:00,54.34,54.36,54.33,54.36,10300.0,44.8361,44.8526,44.8278,44.8526,10300.0
2017-10-25 13:15:00,54.37,54.4,54.36,54.37,7526.0,44.8608,44.8856,44.8526,44.8608,7526.0
2017-10-25 13:20:00,54.37,54.38,54.33,54.33,9958.0,44.8608,44.8691,44.8278,44.8278,9958.0
2017-10-25 13:25:00,54.33,54.33,54.28,54.29,6145.0,44.8278,44.8278,44.7866,44.7948,6145.0
2017-10-25 13:30:00,54.29,54.35,54.29,54.34,9243.0,44.7948,44.8443,44.7948,44.8361,9243.0
2017-10-25 13:35:00,54.34,54.35,54.31,54.34,8020.0,44.8361,44.8443,44.8113,44.8361,8020.0
2017-10-25 13:40:00,54.35,54.4,54.34,54.4,7326.0,44.8443,44.8856,44.8361,44.8856,7326.0
2017-10-25 13:45:00,54.4,54.41,54.37,54.38,8372.0,44.8856,44.8938,44.8608,44.8691,8372.0
2017-10-25 13:50:00,54.39,54.47,54.39,54.47,7887.0,44.8773,44.9433,44.8773,44.9433,7887.0
2017-10-25 13:55:00,54.47,54.5,54.46,54.49,6739.0,44.9433,44.9681,44.9351,44.9598,6739.0
2017-10-25 14:00:00,54.48,54.51,54.46,54.48,13092.0,44.9516,44.9763,44.9351,44.9516,13092.0
2017-10-25 14:05:00,54.48,54.55,54.48,54.53,14254.0,44.9516,45.0093,44.9516,44.9928,14254.0
2017-10-25 14:10:00,54.53,54.53,54.46,54.46,14772.0,44.9928,44.9928,44.9351,44.9351,14772.0
2017-10-25 14:15:00,54.47,54.51,54.47,54.48,11844.0,44.9433,44.9763,44.9433,44.9516,11844.0
2017-10-25 14:20:00,54.48,54.5,54.48,54.49,7925.0,44.9516,44.9681,44.9516,44.9598,7925.0
2017-10-25 14:25:00,54.48,54.52,54.48,54.52,15461.0,44.9516,44.9846,44.9516,44.9846,15461.0
2017-10-25 14:30:00,54.53,54.57,54.52,54.54,14958.0,44.9928,45.0258,44.9846,45.0011,14958.0
2017-10-25 14:35:00,54.54,54.58,54.53,54.55,14621.0,45.0011,45.0341,44.9928,45.0093,14621.0
2017-10-25 14:40:00,54.55,54.59,54.55,54.58,9099.0,45.0093,45.0423,45.0093,45.0341,9099.0
2017-10-25 14:45:00,54.57,54.57,54.53,54.53,8358.0,45.0258,45.0258,44.9928,44.9928,8358.0
2017-10-25 14:50:00,54.54,54.56,54.52,54.52,14007.0,45.0011,45.0176,44.9846,44.9846,14007.0
2017-10-25 14:55:00,54.53,54.54,54.52,54.54,10425.0,44.9928,45.0011,44.9846,45.0011,10425.0
2017-10-25 15:00:00,54.54,54.56,54.53,54.55,20075.0,45.0011,45.0176,44.9928,45.0093,20075.0
2017-10-25 15:05:00,54.55,54.66,54.55,54.66,36065.0,45.0093,45.1001,45.0093,45.1001,36065.0
2017-10-25 15:10:00,54.66,54.68,54.61,54.67,25907.0,45.1001,45.1166,45.0588,45.1083,25907.0
2017-10-25 15:15:00,54.66,54.67,54.64,54.65,14641.0,45.1001,45.1083,45.0836,45.0918,14641.0
2017-10-25 15:20:00,54.65,54.66,54.62,54.64,22310.0,45.0918,45.1001,45.0671,45.0836,22310.0
2017-10-25 15:25:00,54.65,54.67,54.64,54.65,29936.0,45.0918,45.1083,45.0836,45.0918,29936.0
2017-10-25 15:30:00,54.65,54.65,54.61,54.64,23813.0,45.0918,45.0918,45.0588,45.0836,23813.0
2017-10-25 15:35:00,54.64,54.66,54.61,54.63,26739.0,45.0836,45.1001,45.0588,45.0753,26739.0
2017-10-25 15:40:00,54.62,54.64,54.6,54.61,33834.0,45.0671,45.0836,45.0506,45.0588,33834.0
2017-10-25 15:45:00,54.6,54.61,54.47,54.49,43707.0,45.0506,45.0588,44.9433,44.9598,43707.0
2017-10-25 15:50:00,54.49,54.56,54.49,54.55,52246.0,44.9598,45.0176,44.9598,45.0093,52246.0
2017-10-25 15:55:00,54.56,54.58,54.54,54.56,122412.0,45.0176,45.0341,45.0011,45.0176,122412.0
2017-10-26 09:30:00,54.62,54.82,54.62,54.8,25071.0,45.0671,45.2321,45.0671,45.2156,25071.0
2017-10-26 09:35:00,54.8,54.88,54.65,54.74,17427.0,45.2156,45.2816,45.0918,45.1661,17427.0
2017-10-26 09:40:00,54.74,54.87,54.73,54.86,23039.0,45.1661,45.2734,45.1578,45.2651,23039.0
2017-10-26 09:45:00,54.85,54.88,54.8,54.81,14300.0,45.2569,45.2816,45.2156,45.2239,14300.0
2017-10-26 09:50:00,54.82,54.84,54.7,54.71,12838.0,45.2321,45.2486,45.1331,45.1413,12838.0
2017-10-26 09:55:00,54.71,54.8,54.69,54.75,23139.0,45.1413,45.2156,45.1248,45.1743,23139.0
2017-10-26 10:00:00,54.75,54.78,54.73,54.74,7551.0,45.1743,45.1991,45.1578,45.1661,7551.0
2017-10-26 10:05:00,54.75,54.79,54.74,54.77,9546.0,45.1743,45.2074,45.1661,45.1909,9546.0
2017-10-26 10:10:00,54.78,54.81,54.75,54.76,14171.0,45.1991,45.2239,45.1743,45.1826,14171.0
2017-10-26 10:15:00,54.78,54.81,54.76,54.76,9361.0,45.1991,45.2239,45.1826,45.1826,9361.0
2017-10-26 10:20:00,54.75,54.78,54.73,54.75,8000.0,45.1743,45.1991,45.1578,45.1743,8000.0
2017-10-26 10:25:00,54.74,54.79,54.74,54.79,5989.0,45.1661,45.2074,45.1661,45.2074,5989.0
2017-10-26 10:30:00,54.79,54.81,54.78,54.81,7137.0,45.2074,45.2239,45.1991,45.2239,7137.0
2017-10-26 10:35:00,54.81,54.81,54.74,54.76,17088.0,45.2239,45.2239,45.1661,45.1826,17088.0
2017-10-26 10:40:00,54.76,54.78,54.71,54.72,12749.0,45.1826,45.1991,45.1413,45.1496,12749.0
2017-10-26 10:45:00,54.73,54.78,54.69,54.78,25811.0,45.1578,45.1991,45.1248,45.1991,25811.0
2017-10-26 10:50:00,54.78,54.87,54.77,54.86,13535.0,45.1991,45.2734,45.1909,45.2651,13535.0
2017-10-26 10:55:00,54.85,54.87,54.85,54.86,11694.0,45.2569,45.2734,45.2569,45.2651,11694.0
2017-10-26 11:00:00,54.86,54.87,54.81,54.83,16708.0,45.2651,45.2734,45.2239,45.2404,16708.0
2017-10-26 11:05:00,54.83,54.84,54.82,54.84,8827.0,45.2404,45.2486,45.2321,45.2486,8827.0
2017-10-26 11:10:00,54.85,54.88,54.84,54.87,5314.0,45.2569,45.2816,45.2486,45.2734,5314.0
2017-10-26 11:15:00,54.87,54.89,54.81,54.86,16840.0,45.2734,45.2899,45.2239,45.2651,16840.0
2017-10-26 11:20:00,54.85,54.9,54.83,54.88,11982.0,45.2569,45.2981,45.2404,45.2816,11982.0
2017-10-26 11:25:00,54.88,54.93,54.88,54.91,11801.0,45.2816,45.3229,45.2816,45.3064,11801.0
2017-10-26 11:30:00,54.9,54.94,54.9,54.94,12942.0,45.2981,45.3311,45.2981,45.3311,12942.0
2017-10-26 11:35:00,54.95,54.95,54.92,54.93,13828.0,45.3394,45.3394,45.3146,45.3229,13828.0
2017-10-26 11:40:00,54.92,54.92,54.86,54.9,10198.0,45.3146,45.3146,45.2651,45.2981,10198.0
2017-10-26 11:45:00,54.9,54.9,54.87,54.9,10219.0,45.2981,45.2981,45.2734,45.2981,10219.0
2017-10-26 11:50:00,54.89,54.91,54.86,54.88,8349.0,45.2899,45.3064,45.2651,45.2816,8349.0
2017-10-26 11:55:00,54.87,54.88,54.84,54.87,9132.0,45.2734,45.2816,45.2486,45.2734,9132.0
2017-10-26 12:00:00,54.87,54.87,54.83,54.86,7070.0,45.2734,45.2734,45.2404,45.2651,7070.0
2017-10-26 12:05:00,54.86,54.92,54.86,54.92,13240.0,45.2651,45.3146,45.2651,45.3146,13240.0
2017-10-26 12:10:00,54.92,54.92,54.91,54.91,14808.0,45.3146,45.3146,45.3064,45.3064,14808.0
2017-10-26 12:15:00,54.91,54.92,54.87,54.91,14301.0,45.3064,45.3146,45.2734,45.3064,14301.0
2017-10-26 12:20:00,54.91,54.95,54.9,54.93,8944.0,45.3064,45.3394,45.2981,45.3229,8944.0
2017-10-26 12:25:00,54.94,54.98,54.93,54.96,17308.0,45.3311,45.3641,45.3229,45.3476,17308.0
2017-10-26 12:30:00,54.96,54.96,54.85,54.85,9540.0,45.3476,45.3476,45.2569,45.2569,9540.0
2017-10-26 12:35:00,54.85,54.85,54.82,54.84,5791.0,45.2569,45.2569,45.2321,45.2486,5791.0
2017-10-26 12:40:00,54.83,54.85,54.82,54.83,7259.0,45.2404,45.2569,45.2321,45.2404,7259.0
2017-10-26 12:45:00,54.83,54.85,54.82,54.83,7735.0,45.2404,45.2569,45.2321,45.2404,7735.0
2017-10-26 12:50:00,54.83,54.85,54.82,54.83,8206.0,45.2404,45.2569,45.2321,45.2404,8206.0
2017-10-26 12:55:00,54.84,54.84,54.79,54.81,7690.0,45.2486,45.2486,45.2074,45.2239,7690.0
2017-10-26 13:00:00,54.8,54.82,54.79,54.82,6301.0,45.2156,45.2321,45.2074,45.2321,6301.0
2017-10-26 13:05:00,54.82,54.83,54.81,54.82,7298.0,45.2321,45.2404,45.2239,45.2321,7298.0
2017-10-26 13:10:00,54.81,54.9,54.79,54.89,8913.0,45.2239,45.2981,45.2074,45.2899,8913.0
2017-10-26 13:15:00,54.89,54.95,54.89,54.93,12732.0,45.2899,45.3394,45.2899,45.3229,12732.0
2017-10-26 13:20:00,54.92,54.93,54.89,54.9,10329.0,45.3146,45.3229,45.2899,45.2981,10329.0
2017-10-26 13:25:00,54.9,54.91,54.86,54.88,9249.0,45.2981,45.3064,45.2651,45.2816,9249.0
2017-10-26 13:30:00,54.88,54.91,54.88,54.88,7573.0,45.2816,45.3064,45.2816,45.2816,7573.0
2017-10-26 13:35:00,54.88,54.93,54.87,54.91,4396.0,45.2816,45.3229,45.2734,45.3064,4396.0
2017-10-26 13:40:00,54.92,54.94,54.91,54.94,8347.0,45.3146,45.3311,45.3064,45.3311,8347.0
2017-10-26 13:45:00,54.94,54.96,54.93,54.95,5789.0,45.3311,45.3476,45.3229,45.3394,5789.0
2017-10-26 13:50:00,54.95,54.95,54.92,54.93,12822.0,45.3394,45.3394,45.3146,45.3229,12822.0
2017-10-26 13:55:00,54.93,54.94,54.92,54.93,9352.0,45.3229,45.3311,45.3146,45.3229,9352.0
2017-10-26 14:00:00,54.93,54.95,54.92,54.93,15308.0,45.3229,45.3394,45.3146,45.3229,15308.0
2017-10-26 14:05:00,54.93,54.94,54.87,54.89,14001.0,45.3229,45.3311,45.2734,45.2899,14001.0
2017-10-26 14:10:00,54.89,54.94,54.89,54.93,6706.0,45.2899,45.3311,45.2899,45.3229,6706.0
2017-10-26 14:15:00,54.93,54.94,54.91,54.94,13964.0,45.3229,45.3311,45.3064,45.3311,13964.0
2017-10-26 14:20:00,54.93,54.97,54.93,54.96,12476.0,45.3229,45.3559,45.3229,45.3476,12476.0
2017-10-26 14:25:00,54.95,54.99,54.94,54.99,6660.0,45.3394,45.3724,45.3311,45.3724,6660.0
2017-10-26 14:30:00,54.99,54.99,54.93,54.95,15027.0,45.3724,45.3724,45.3229,45.3394,15027.0
2017-10-26 14:35:00,54.95,54.95,54.8,54.84,19888.0,45.3394,45.3394,45.2156,45.2486,19888.0
2017-10-26 14:40:00,54.84,54.84,54.78,54.78,18941.0,45.2486,45.2486,45.1991,45.1991,18941.0
2017-10-26 14:45:00,54.78,54.84,54.78,54.79,15518.0,45.1991,45.2486,45.1991,45.2074,15518.0
2017-10-26 14:50:00,54.78,54.79,54.7,54.73,21761.0,45.1991,45.2074,45.1331,45.1578,21761.0
2017-10-26 14:55:00,54.74,54.83,54.74,54.81,17287.0,45.1661,45.2404,45.1661,45.2239,17287.0
2017-10-26 15:00:00,54.81,54.84,54.79,54.79,31157.0,45.2239,45.2486,45.2074,45.2074,31157.0
2017-10-26 15:05:00,54.79,54.84,54.77,54.8,27586.0,45.2074,45.2486,45.1909,45.2156,27586.0
2017-10-26 15:10:00,54.81,54.81,54.77,54.81,22623.0,45.2239,45.2239,45.1909,45.2239,22623.0
2017-10-26 15:15:00,54.81,54.83,54.78,54.8,21631.0,45.2239,45.2404,45.1991,45.2156,21631.0
2017-10-26 15:20:00,54.8,54.87,54.8,54.87,20763.0,45.2156,45.2734,45.2156,45.2734,20763.0
2017-10-26 15:25:00,54.87,54.93,54.87,54.9,20437.0,45.2734,45.3229,45.2734,45.2981,20437.0
2017-10-26 15:30:00,54.9,54.94,54.85,54.86,31447.0,45.2981,45.3311,45.2569,45.2651,31447.0
2017-10-26 15:35:00,54.86,54.86,54.83,54.85,18680.0,45.2651,45.2651,45.2404,45.2569,18680.0
2017-10-26 15:40:00,54.86,54.88,54.85,54.88,22021.0,45.2651,45.2816,45.2569,45.2816,22021.0
2017-10-26 15:45:00,54.88,54.93,54.87,54.91,59562.0,45.2816,45.3229,45.2734,45.3064,59562.0
2017-10-26 15:50:00,54.91,54.97,54.9,54.97,47879.0,45.3064,45.3559,45.2981,45.3559,47879.0
2017-10-26 15:55:00,54.97,54.97,54.86,54.86,105379.0,45.3559,45.3559,45.2651,45.2651,105379.0
2017-10-27 09:30:00,54.55,54.77,54.38,54.77,38167.0,45.0093,45.1909,44.8691,45.1909,38167.0
2017-10-27 09:35:00,54.77,54.77,54.6,54.61,15112.0,45.1909,45.1909,45.0506,45.0588,15112.0
2017-10-27 09:40:00,54.61,54.69,54.56,54.68,25069.0,45.0588,45.1248,45.0176,45.1166,25069.0
2017-10-27 09:45:00,54.67,54.67,54.47,54.47,21014.0,45.1083,45.1083,44.9433,44.9433,21014.0
2017-10-27 09:50:00,54.49,54.55,54.43,54.55,17454.0,44.9598,45.0093,44.9103,45.0093,17454.0
2017-10-27 09:55:00,54.54,54.56,54.48,54.53,19704.0,45.0011,45.0176,44.9516,44.9928,19704.0
2017-10-27 10:00:00,54.52,54.8,54.52,54.71,26084.0,44.9846,45.2156,44.9846,45.1413,26084.0
2017-10-27 10:05:00,54.7,54.7,54.61,54.69,17000.0,45.1331,45.1331,45.0588,45.1248,17000.0
2017-10-27 10:10:00,54.69,54.69,54.6,54.6,21123.0,45.1248,45.1248,45.0506,45.0506,21123.0
2017-10-27 10:15:00,54.6,54.71,54.58,54.7,13787.0,45.0506,45.1413,45.0341,45.1331,13787.0
2017-10-27 10:20:00,54.69,54.72,54.66,54.71,17451.0,45.1248,45.1496,45.1001,45.1413,17451.0
2017-10-27 10:25:00,54.71,54.72,54.64,54.68,13612.0,45.1413,45.1496,45.0836,45.1166,13612.0
2017-10-27 10:30:00,54.68,54.69,54.63,54.63,10481.0,45.1166,45.1248,45.0753,45.0753,10481.0
2017-10-27 10:35:00,54.64,54.65,54.58,54.63,12308.0,45.0836,45.0918,45.0341,45.0753,12308.0
2017-10-27 10:40:00,54.62,54.62,54.55,54.61,15962.0,45.0671,45.0671,45.0093,45.0588,15962.0
2017-10-27 10:45:00,54.61,54.69,54.6,54.69,15179.0,45.0588,45.1248,45.0506,45.1248,15179.0
2017-10-27 10:50:00,54.69,54.75,54.69,54.75,17476.0,45.1248,45.1743,45.1248,45.1743,17476.0
2017-10-27 10:55:00,54.74,54.77,54.71,54.77,21429.0,45.1661,45.1909,45.1413,45.1909,21429.0
2017-10-27 11:00:00,54.78,54.81,54.76,54.77,16966.0,45.1991,45.2239,45.1826,45.1909,16966.0
2017-10-27 11:05:00,54.76,54.78,54.69,54.69,38360.0,45.1826,45.1991,45.1248,45.1248,38360.0
2017-10-27 11:10:00,54.7,54.71,54.65,54.68,15381.0,45.1331,45.1413,45.0918,45.1166,15381.0
2017-10-27 11:15:00,54.68,54.75,54.67,54.73,15274.0,45.1166,45.1743,45.1083,45.1578,15274.0
2017-10-27 11:20:00,54.73,54.75,54.7,54.73,12174.0,45.1578,45.1743,45.1331,45.1578,12174.0
2017-10-27 11:25:00,54.73,54.76,54.69,54.7,24658.0,45.1578,45.1826,45.1248,45.1331,24658.0
2017-10-27 11:30:00,54.71,54.74,54.69,54.72,20568.0,45.1413,45.1661,45.1248,45.1496,20568.0
2017-10-27 11:35:00,54.72,54.8,54.72,54.77,21315.0,45.1496,45.2156,45.1496,45.1909,21315.0
2017-10-27 11:40:00,54.77,54.77,54.68,54.7,12597.0,45.1909,45.1909,45.1166,45.1331,12597.0
2017-10-27 11:45:00,54.7,54.79,54.7,54.72,20159.0,45.1331,45.2074,45.1331,45.1496,20159.0
2017-10-27 11:50:00,54.72,54.76,54.72,54.76,10700.0,45.1496,45.1826,45.1496,45.1826,10700.0
2017-10-27 11:55:00,54.76,54.78,54.74,54.77,10578.0,45.1826,45.1991,45.1661,45.1909,10578.0
2017-10-27 12:00:00,54.77,54.77,54.71,54.71,18763.0,45.1909,45.1909,45.1413,45.1413,18763.0
2017-10-27 12:05:00,54.71,54.78,54.7,54.76,11858.0,45.1413,45.1991,45.1331,45.1826,11858.0
2017-10-27 12:10:00,54.77,54.78,54.71,54.77,12366.0,45.1909,45.1991,45.1413,45.1909,12366.0
2017-10-27 12:15:00,54.77,54.83,54.76,54.8,11740.0,45.1909,45.2404,45.1826,45.2156,11740.0
2017-10-27 12:20:00,54.81,54.81,54.73,54.79,14576.0,45.2239,45.2239,45.1578,45.2074,14576.0
2017-10-27 12:25:00,54.8,54.84,54.76,54.78,15971.0,45.2156,45.2486,45.1826,45.1991,15971.0
2017-10-27 12:30:00,54.78,54.8,54.72,54.76,10728.0,45.1991,45.2156,45.1496,45.1826,10728.0
2017-10-27 12:35:00,54.76,54.77,54.72,54.75,14663.0,45.1826,45.1909,45.1496,45.1743,14663.0
2017-10-27 12:40:00,54.75,54.76,54.7,54.72,10138.0,45.1743,45.1826,45.1331,45.1496,10138.0
2017-10-27 12:45:00,54.73,54.77,54.72,54.76,9206.0,45.1578,45.1909,45.1496,45.1826,9206.0
2017-10-27 12:50:00,54.76,54.77,54.7,54.7,12520.0,45.1826,45.1909,45.1331,45.1331,12520.0
2017-10-27 12:55:00,54.69,54.7,54.64,54.66,12636.0,45.1248,45.1331,45.0836,45.1001,12636.0
2017-10-27 13:00:00,54.66,54.69,54.66,54.66,8361.0,45.1001,45.1248,45.1001,45.1001,8361.0
2017-10-27 13:05:00,54.66,54.67,54.62,54.63,9133.0,45.1001,45.1083,45.0671,45.0753,9133.0
2017-10-27 13:10:00,54.63,54.66,54.63,54.64,6797.0,45.0753,45.1001,45.0753,45.0836,6797.0
2017-10-27 13:15:00,54.65,54.65,54.62,54.62,14154.0,45.0918,45.0918,45.0671,45.0671,14154.0
2017-10-27 13:20:00,54.63,54.63,54.62,54.62,6378.0,45.0753,45.0753,45.0671,45.0671,6378.0
2017-10-27 13:25:00,54.62,54.62,54.6,54.61,7064.0,45.0671,45.0671,45.0506,45.0588,7064.0
2017-10-27 13:30:00,54.6,54.62,54.58,54.6,9368.0,45.0506,45.0671,45.0341,45.0506,9368.0
2017-10-27 13:35:00,54.6,54.63,54.57,54.62,42317.0,45.0506,45.0753,45.0258,45.0671,42317.0
2017-10-27 13:40:00,54.62,54.7,54.61,54.68,9078.0,45.0671,45.1331,45.0588,45.1166,9078.0
2017-10-27 13:45:00,54.69,54.77,54.68,54.72,43879.0,45.1248,45.1909,45.1166,45.1496,43879.0
2017-10-27 13:50:00,54.73,54.76,54.71,54.73,12053.0,45.1578,45.1826,45.1413,45.1578,12053.0
2017-10-27 13:55:00,54.72,54.72,54.68,54.71,9585.0,45.1496,45.1496,45.1166,45.1413,9585.0
2017-10-27 14:00:00,54.7,54.71,54.65,54.71,16985.0,45.1331,45.1413,45.0918,45.1413,16985.0
2017-10-27 14:05:00,54.7,54.73,54.66,54.72,23319.0,45.1331,45.1578,45.1001,45.1496,23319.0
2017-10-27 14:10:00,54.73,54.8,54.73,54.78,22329.0,45.1578,45.2156,45.1578,45.1991,22329.0
2017-10-27 14:15:00,54.77,54.84,54.77,54.8,17701.0,45.1909,45.2486,45.1909,45.2156,17701.0
2017-10-27 14:20:00,54.8,54.85,54.78,54.82,14464.0,45.2156,45.2569,45.1991,45.2321,14464.0
2017-10-27 14:25:00,54.8,54.81,54.77,54.78,16827.0,45.2156,45.2239,45.1909,45.1991,16827.0
2017-10-27 14:30:00,54.78,54.79,54.76,54.77,9503.0,45.1991,45.2074,45.1826,45.1909,9503.0
2017-10-27 14:35:00,54.76,54.76,54.72,54.73,17386.0,45.1826,45.1826,45.1496,45.1578,17386.0
2017-10-27 14:40:00,54.73,54.78,54.72,54.76,12143.0,45.1578,45.1991,45.1496,45.1826,12143.0
2017-10-27 14:45:00,54.76,54.77,54.74,54.76,9701.0,45.1826,45.1909,45.1661,45.1826,9701.0
2017-10-27 14:50:00,54.76,54.76,54.74,54.76,10608.0,45.1826,45.1826,45.1661,45.1826,10608.0
2017-10-27 14:55:00,54.76,54.77,54.75,54.75,7383.0,45.1826,45.1909,45.1743,45.1743,7383.0
2017-10-27 15:00:00,54.75,54.77,54.74,54.77,15059.0,45.1743,45.1909,45.1661,45.1909,15059.0
2017-10-27 15:05:00,54.76,54.77,54.74,54.75,15713.0,45.1826,45.1909,45.1661,45.1743,15713.0
2017-10-27 15:10:00,54.75,54.78,54.74,54.78,17915.0,45.1743,45.1991,45.1661,45.1991,17915.0
2017-10-27 15:15:00,54.78,54.81,54.77,54.8,17358.0,45.1991,45.2239,45.1909,45.2156,17358.0
2017-10-27 15:20:00,54.8,54.81,54.79,54.8,9913.0,45.2156,45.2239,45.2074,45.2156,9913.0
2017-10-27 15:25:00,54.8,54.87,54.79,54.87,31535.0,45.2156,45.2734,45.2074,45.2734,31535.0
2017-10-27 15:30:00,54.87,54.87,54.79,54.82,34535.0,45.2734,45.2734,45.2074,45.2321,34535.0
2017-10-27 15:35:00,54.82,54.82,54.79,54.79,25524.0,45.2321,45.2321,45.2074,45.2074,25524.0
2017-10-27 15:40:00,54.8,54.81,54.79,54.8,24946.0,45.2156,45.2239,45.2074,45.2156,24946.0
2017-10-27 15:45:00,54.8,54.81,54.79,54.8,31780.0,45.2156,45.2239,45.2074,45.2156,31780.0
2017-10-27 15:50:00,54.8,54.85,54.79,54.81,41638.0,45.2156,45.2569,45.2074,45.2239,41638.0
2017-10-27 15:55:00,54.81,54.83,54.77,54.81,93821.0,45.2239,45.2404,45.1909,45.2239,93821.0
2017-10-30 09:30:00,54.6,54.72,54.58,54.67,93236.0,45.0506,45.1496,45.0341,45.1083,93236.0
2017-10-30 09:35:00,54.66,54.75,54.56,54.6,25058.0,45.1001,45.1743,45.0176,45.0506,25058.0
2017-10-30 09:40:00,54.61,54.76,54.6,54.63,26119.0,45.0588,45.1826,45.0506,45.0753,26119.0
2017-10-30 09:45:00,54.63,54.64,54.53,54.55,18802.0,45.0753,45.0836,44.9928,45.0093,18802.0
2017-10-30 09:50:00,54.55,54.63,54.52,54.58,12178.0,45.0093,45.0753,44.9846,45.0341,12178.0
2017-10-30 09:55:00,54.57,54.59,54.47,54.48,24401.0,45.0258,45.0423,44.9433,44.9516,24401.0
2017-10-30 10:00:00,54.49,54.61,54.49,54.57,28701.0,44.9598,45.0588,44.9598,45.0258,28701.0
2017-10-30 10:05:00,54.56,54.57,54.43,54.45,22000.0,45.0176,45.0258,44.9103,44.9268,22000.0
2017-10-30 10:10:00,54.44,54.46,54.38,54.4,15003.0,44.9186,44.9351,44.8691,44.8856,15003.0
2017-10-30 10:15:00,54.39,54.43,54.37,54.43,18411.0,44.8773,44.9103,44.8608,44.9103,18411.0
2017-10-30 10:20:00,54.43,54.45,54.37,54.37,23932.0,44.9103,44.9268,44.8608,44.8608,23932.0
2017-10-30 10:25:00,54.37,54.42,54.35,54.36,14197.0,44.8608,44.9021,44.8443,44.8526,14197.0
2017-10-30 10:30:00,54.34,54.41,54.34,54.4,13221.0,44.8361,44.8938,44.8361,44.8856,13221.0
2017-10-30 10:35:00,54.4,54.45,54.39,54.45,13059.0,44.8856,44.9268,44.8773,44.9268,13059.0
2017-10-30 10:40:00,54.45,54.56,54.43,54.5,17579.0,44.9268,45.0176,44.9103,44.9681,17579.0
2017-10-30 10:45:00,54.49,54.53,54.48,54.49,18047.0,44.9598,44.9928,44.9516,44.9598,18047.0
2017-10-30 10:50:00,54.49,54.58,54.49,54.56,19478.0,44.9598,45.0341,44.9598,45.0176,19478.0
2017-10-30 10:55:00,54.55,54.61,54.54,54.6,18127.0,45.0093,45.0588,45.0011,45.0506,18127.0
2017-10-30 11:00:00,54.6,54.6,54.56,54.6,12185.0,45.0506,45.0506,45.0176,45.0506,12185.0
2017-10-30 11:05:00,54.61,54.62,54.59,54.6,15955.0,45.0588,45.0671,45.0423,45.0506,15955.0
2017-10-30 11:10:00,54.6,54.61,54.56,54.56,30347.0,45.0506,45.0588,45.0176,45.0176,30347.0
2017-10-30 11:15:00,54.56,54.61,54.53,54.53,15365.0,45.0176,45.0588,44.9928,44.9928,15365.0
2017-10-30 11:20:00,54.52,54.54,54.47,54.49,18453.0,44.9846,45.0011,44.9433,44.9598,18453.0
2017-10-30 11:25:00,54.47,54.52,54.43,54.49,12183.0,44.9433,44.9846,44.9103,44.9598,12183.0
2017-10-30 11:30:00,54.48,54.54,54.46,54.47,15893.0,44.9516,45.0011,44.9351,44.9433,15893.0
2017-10-30 11:35:00,54.47,54.48,54.46,54.47,14357.0,44.9433,44.9516,44.9351,44.9433,14357.0
2017-10-30 11:40:00,54.46,54.48,54.45,54.47,23858.0,44.9351,44.9516,44.9268,44.9433,23858.0
2017-10-30 11:45:00,54.46,54.48,54.45,54.46,22505.0,44.9351,44.9516,44.9268,44.9351,22505.0
2017-10-30 11:50:00,54.46,54.46,54.43,54.44,16115.0,44.9351,44.9351,44.9103,44.9186,16115.0
2017-10-30 11:55:00,54.44,54.44,54.43,54.44,20261.0,44.9186,44.9186,44.9103,44.9186,20261.0
2017-10-30 12:00:00,54.43,54.44,54.41,54.42,23590.0,44.9103,44.9186,44.8938,44.9021,23590.0
2017-10-30 12:05:00,54.41,54.42,54.39,54.39,11189.0,44.8938,44.9021,44.8773,44.8773,11189.0
2017-10-30 12:10:00,54.38,54.39,54.36,54.38,18172.0,44.8691,44.8773,44.8526,44.8691,18172.0
2017-10-30 12:15:00,54.37,54.45,54.37,54.43,19722.0,44.8608,44.9268,44.8608,44.9103,19722.0
2017-10-30 12:20:00,54.44,54.45,54.39,54.41,12390.0,44.9186,44.9268,44.8773,44.8938,12390.0
2017-10-30 12:25:00,54.41,54.42,54.4,54.41,9914.0,44.8938,44.9021,44.8856,44.8938,9914.0
2017-10-30 12:30:00,54.41,54.44,54.41,54.42,12582.0,44.8938,44.9186,44.8938,44.9021,12582.0
2017-10-30 12:35:00,54.41,54.46,54.39,54.41,19339.0,44.8938,44.9351,44.8773,44.8938,19339.0
2017-10-30 12:40:00,54.41,54.42,54.4,54.41,7009.0,44.8938,44.9021,44.8856,44.8938,7009.0
2017-10-30 12:45:00,54.41,54.51,54.41,54.48,11271.0,44.8938,44.9763,44.8938,44.9516,11271.0
2017-10-30 12:50:00,54.49,54.51,54.47,54.47,13379.0,44.9598,44.9763,44.9433,44.9433,13379.0
2017-10-30 12:55:00,54.48,54.48,54.44,54.46,10562.0,44.9516,44.9516,44.9186,44.9351,10562.0
2017-10-30 13:00:00,54.47,54.48,54.44,54.45,11396.0,44.9433,44.9516,44.9186,44.9268,11396.0
2017-10-30 13:05:00,54.45,54.46,54.42,54.43,12700.0,44.9268,44.9351,44.9021,44.9103,12700.0
2017-10-30 13:10:00,54.43,54.49,54.42,54.49,14597.0,44.9103,44.9598,44.9021,44.9598,14597.0
2017-10-30 13:15:00,54.49,54.57,54.48,54.56,17963.0,44.9598,45.0258,44.9516,45.0176,17963.0
2017-10-30 13:20:00,54.58,54.58,54.54,54.56,16531.0,45.0341,45.0341,45.0011,45.0176,16531.0
2017-10-30 13:25:00,54.55,54.59,54.55,54.56,18071.0,45.0093,45.0423,45.0093,45.0176,18071.0
2017-10-30 13:30:00,54.57,54.61,54.56,54.58,23662.0,45.0258,45.0588,45.0176,45.0341,23662.0
2017-10-30 13:35:00,54.58,54.61,54.53,54.59,19737.0,45.0341,45.0588,44.9928,45.0423,19737.0
2017-10-30 13:40:00,54.6,54.61,54.56,54.6,21292.0,45.0506,45.0588,45.0176,45.0506,21292.0
2017-10-30 13:45:00,54.6,54.62,54.56,54.62,9878.0,45.0506,45.0671,45.0176,45.0671,9878.0
2017-10-30 13:50:00,54.62,54.64,54.58,54.59,21488.0,45.0671,45.0836,45.0341,45.0423,21488.0
2017-10-30 13:55:00,54.59,54.61,54.57,54.58,10240.0,45.0423,45.0588,45.0258,45.0341,10240.0
2017-10-30 14:00:00,54.58,54.63,54.57,54.62,20264.0,45.0341,45.0753,45.0258,45.0671,20264.0
2017-10-30 14:05:00,54.62,54.65,54.62,54.64,11658.0,45.0671,45.0918,45.0671,45.0836,11658.0
2017-10-30 14:10:00,54.63,54.71,54.61,54.71,32302.0,45.0753,45.1413,45.0588,45.1413,32302.0
2017-10-30 14:15:00,54.71,54.72,54.65,54.68,13672.0,45.1413,45.1496,45.0918,45.1166,13672.0
2017-10-30 14:20:00,54.68,54.72,54.66,54.72,33528.0,45.1166,45.1496,45.1001,45.1496,33528.0
2017-10-30 14:25:00,54.72,54.72,54.68,54.7,15092.0,45.1496,45.1496,45.1166,45.1331,15092.0
2017-10-30 14:30:00,54.7,54.7,54.64,54.68,11567.0,45.1331,45.1331,45.0836,45.1166,11567.0
2017-10-30 14:35:00,54.68,54.7,54.67,54.69,15182.0,45.1166,45.1331,45.1083,45.1248,15182.0
2017-10-30 14:40:00,54.68,54.7,54.65,54.7,14725.0,45.1166,45.1331,45.0918,45.1331,14725.0
2017-10-30 14:45:00,54.7,54.75,54.69,54.71,18579.0,45.1331,45.1743,45.1248,45.1413,18579.0
2017-10-30 14:50:00,54.7,54.7,54.62,54.62,15088.0,45.1331,45.1331,45.0671,45.0671,15088.0
2017-10-30 14:55:00,54.62,54.63,54.54,54.57,41173.0,45.0671,45.0753,45.0011,45.0258,41173.0
2017-10-30 15:00:00,54.56,54.62,54.56,54.61,16235.0,45.0176,45.0671,45.0176,45.0588,16235.0
2017-10-30 15:05:00,54.61,54.62,54.55,54.59,42549.0,45.0588,45.0671,45.0093,45.0423,42549.0
2017-10-30 15:10:00,54.58,54.59,54.56,54.57,15173.0,45.0341,45.0423,45.0176,45.0258,15173.0
2017-10-30 15:15:00,54.57,54.62,54.56,54.61,15293.0,45.0258,45.0671,45.0176,45.0588,15293.0
2017-10-30 15:20:00,54.62,54.62,54.57,54.58,20384.0,45.0671,45.0671,45.0258,45.0341,20384.0
2017-10-30 15:25:00,54.59,54.6,54.56,54.59,16075.0,45.0423,45.0506,45.0176,45.0423,16075.0
2017-10-30 15:30:00,54.6,54.62,54.59,54.59,24233.0,45.0506,45.0671,45.0423,45.0423,24233.0
2017-10-30 15:35:00,54.59,54.63,54.59,54.63,23481.0,45.0423,45.0753,45.0423,45.0753,23481.0
2017-10-30 15:40:00,54.63,54.68,54.62,54.64,41519.0,45.0753,45.1166,45.0671,45.0836,41519.0
2017-10-30 15:45:00,54.64,54.66,54.64,54.66,39998.0,45.0836,45.1001,45.0836,45.1001,39998.0
2017-10-30 15:50:00,54.66,54.66,54.65,54.66,36849.0,45.1001,45.1001,45.0918,45.1001,36849.0
2017-10-30 15:55:00,54.66,54.76,54.64,54.7,287053.0,45.1001,45.1826,45.0836,45.1331,287053.0
2017-10-31 09:30:00,54.68,54.87,54.65,54.86,28486.0,45.1166,45.2734,45.0918,45.2651,28486.0
2017-10-31 09:35:00,54.86,55.02,54.86,55.02,26277.0,45.2651,45.3971,45.2651,45.3971,26277.0
2017-10-31 09:40:00,55.0,55.05,54.97,55.01,9533.0,45.3806,45.4219,45.3559,45.3889,9533.0
2017-10-31 09:45:00,55.01,55.2,55.0,55.17,65552.0,45.3889,45.5456,45.3806,45.5209,65552.0
2017-10-31 09:50:00,55.16,55.16,55.04,55.07,10667.0,45.5126,45.5126,45.4136,45.4384,10667.0
2017-10-31 09:55:00,55.06,55.06,54.97,54.98,16892.0,45.4301,45.4301,45.3559,45.3641,16892.0
2017-10-31 10:00:00,54.99,55.01,54.95,55.0,12170.0,45.3724,45.3889,45.3394,45.3806,12170.0
2017-10-31 10:05:00,55.0,55.02,54.96,54.96,11493.0,45.3806,45.3971,45.3476,45.3476,11493.0
2017-10-31 10:10:00,54.97,55.0,54.9,54.97,11397.0,45.3559,45.3806,45.2981,45.3559,11397.0
2017-10-31 10:15:00,54.95,54.99,54.92,54.96,10645.0,45.3394,45.3724,45.3146,45.3476,10645.0
2017-10-31 10:20:00,54.95,55.05,54.93,55.04,14551.0,45.3394,45.4219,45.3229,45.4136,14551.0
2017-10-31 10:25:00,55.03,55.13,55.02,55.09,11475.0,45.4054,45.4879,45.3971,45.4549,11475.0
2017-10-31 10:30:00,55.09,55.11,55.05,55.07,15093.0,45.4549,45.4714,45.4219,45.4384,15093.0
2017-10-31 10:35:00,55.09,55.13,55.07,55.13,19257.0,45.4549,45.4879,45.4384,45.4879,19257.0
2017-10-31 10:40:00,55.13,55.23,55.13,55.23,14909.0,45.4879,45.5704,45.4879,45.5704,14909.0
2017-10-31 10:45:00,55.23,55.28,55.22,55.23,22650.0,45.5704,45.6117,45.5621,45.5704,22650.0
2017-10-31 10:50:00,55.23,55.23,55.19,55.2,11247.0,45.5704,45.5704,45.5374,45.5456,11247.0
2017-10-31 10:55:00,55.2,55.22,55.18,55.21,24165.0,45.5456,45.5621,45.5291,45.5539,24165.0
2017-10-31 11:00:00,55.2,55.21,55.18,55.2,15052.0,45.5456,45.5539,45.5291,45.5456,15052.0
2017-10-31 11:05:00,55.2,55.21,55.19,55.2,23749.0,45.5456,45.5539,45.5374,45.5456,23749.0
2017-10-31 11:10:00,55.2,55.21,55.19,55.2,15961.0,45.5456,45.5539,45.5374,45.5456,15961.0
2017-10-31 11:15:00,55.2,55.22,55.19,55.2,20542.0,45.5456,45.5621,45.5374,45.5456,20542.0
2017-10-31 11:20:00,55.21,55.25,55.19,55.25,12418.0,45.5539,45.5869,45.5374,45.5869,12418.0
2017-10-31 11:25:00,55.24,55.25,55.18,55.19,14129.0,45.5786,45.5869,45.5291,45.5374,14129.0
2017-10-31 11:30:00,55.18,55.3,55.18,55.28,51089.0,45.5291,45.6282,45.5291,45.6117,51089.0
2017-10-31 11:35:00,55.27,55.28,55.19,55.22,9807.0,45.6034,45.6117,45.5374,45.5621,9807.0
2017-10-31 11:40:00,55.23,55.26,55.2,55.2,9277.0,45.5704,45.5952,45.5456,45.5456,9277.0
2017-10-31 11:45:00,55.2,55.23,55.2,55.22,17730.0,45.5456,45.5704,45.5456,45.5621,17730.0
2017-10-31 11:50:00,55.23,55.26,55.21,55.24,7072.0,45.5704,45.5952,45.5539,45.5786,7072.0
2017-10-31 11:55:00,55.25,55.31,55.23,55.3,9679.0,45.5869,45.6364,45.5704,45.6282,9679.0
2017-10-31 12:00:00,55.31,55.33,55.29,55.33,5121.0,45.6364,45.6529,45.6199,45.6529,5121.0
2017-10-31 12:05:00,55.33,55.4,55.33,55.38,16335.0,45.6529,45.7107,45.6529,45.6942,16335.0
2017-10-31 12:10:00,55.39,55.39,55.3,55.3,7288.0,45.7024,45.7024,45.6282,45.6282,7288.0
2017-10-31 12:15:00,55.3,55.33,55.24,55.26,23460.0,45.6282,45.6529,45.5786,45.5952,23460.0
2017-10-31 12:20:00,55.26,55.29,55.24,55.27,8098.0,45.5952,45.6199,45.5786,45.6034,8098.0
2017-10-31 12:25:00,55.27,55.28,55.25,55.28,7974.0,45.6034,45.6117,45.5869,45.6117,7974.0
2017-10-31 12:30:00,55.29,55.29,55.26,55.26,7782.0,45.6199,45.6199,45.5952,45.5952,7782.0
2017-10-31 12:35:00,55.26,55.3,55.25,55.3,10666.0,45.5952,45.6282,45.5869,45.6282,10666.0
2017-10-31 12:40:00,55.31,55.37,55.31,55.33,33656.0,45.6364,45.6859,45.6364,45.6529,33656.0
2017-10-31 12:45:00,55.33,55.34,55.3,55.33,6499.0,45.6529,45.6612,45.6282,45.6529,6499.0
2017-10-31 12:50:00,55.33,55.34,55.27,55.31,15111.0,45.6529,45.6612,45.6034,45.6364,15111.0
2017-10-31 12:55:00,55.3,55.33,55.28,55.3,7163.0,45.6282,45.6529,45.6117,45.6282,7163.0
2017-10-31 13:00:00,55.31,55.35,55.31,55.34,8679.0,45.6364,45.6694,45.6364,45.6612,8679.0
2017-10-31 13:05:00,55.33,55.36,55.33,55.35,14698.0,45.6529,45.6777,45.6529,45.6694,14698.0
2017-10-31 13:10:00,55.35,55.4,55.35,55.38,16459.0,45.6694,45.7107,45.6694,45.6942,16459.0
2017-10-31 13:15:00,55.37,55.42,55.37,55.42,11785.0,45.6859,45.7272,45.6859,45.7272,11785.0
2017-10-31 13:20:00,55.42,55.42,55.4,55.41,8003.0,45.7272,45.7272,45.7107,45.7189,8003.0
2017-10-31 13:25:00,55.41,55.47,55.41,55.44,24012.0,45.7189,45.7684,45.7189,45.7437,24012.0
2017-10-31 13:30:00,55.44,55.45,55.43,55.43,4751.0,45.7437,45.7519,45.7354,45.7354,4751.0
2017-10-31 13:35:00,55.44,55.44,55.42,55.42,6634.0,45.7437,45.7437,45.7272,45.7272,6634.0
2017-10-31 13:40:00,55.42,55.42,55.39,55.4,4480.0,45.7272,45.7272,45.7024,45.7107,4480.0
2017-10-31 13:45:00,55.39,55.46,55.39,55.46,6805.0,45.7024,45.7602,45.7024,45.7602,6805.0
2017-10-31 13:50:00,55.46,55.57,55.45,55.54,39043.0,45.7602,45.8509,45.7519,45.8262,39043.0
2017-10-31 13:55:00,55.54,55.64,55.52,55.63,26803.0,45.8262,45.9087,45.8097,45.9004,26803.0
2017-10-31 14:00:00,55.62,55.63,55.56,55.61,15976.0,45.8922,45.9004,45.8427,45.8839,15976.0
2017-10-31 14:05:00,55.6,55.61,55.52,55.58,66053.0,45.8757,45.8839,45.8097,45.8592,66053.0
2017-10-31 14:10:00,55.59,55.62,55.54,55.61,29502.0,45.8674,45.8922,45.8262,45.8839,29502.0
2017-10-31 14:15:00,55.61,55.72,55.58,55.68,74440.0,45.8839,45.9747,45.8592,45.9417,74440.0
2017-10-31 14:20:00,55.67,55.73,55.62,55.68,46559.0,45.9334,45.9829,45.8922,45.9417,46559.0
2017-10-31 14:25:00,55.69,55.73,55.66,55.69,22654.0,45.9499,45.9829,45.9252,45.9499,22654.0
2017-10-31 14:30:00,55.68,55.72,55.66,55.71,14506.0,45.9417,45.9747,45.9252,45.9664,14506.0
2017-10-31 14:35:00,55.7,55.74,55.63,55.71,71654.0,45.9582,45.9912,45.9004,45.9664,71654.0
2017-10-31 14:40:00,55.7,55.75,55.58,55.62,42920.0,45.9582,45.9995,45.8592,45.8922,42920.0
2017-10-31 14:45:00,55.62,55.71,55.62,55.69,40553.0,45.8922,45.9664,45.8922,45.9499,40553.0
2017-10-31 14:50:00,55.69,55.71,55.62,55.63,29344.0,45.9499,45.9664,45.8922,45.9004,29344.0
2017-10-31 14:55:00,55.63,55.65,55.53,55.61,35059.0,45.9004,45.9169,45.8179,45.8839,35059.0
2017-10-31 15:00:00,55.62,55.65,55.59,55.61,18714.0,45.8922,45.9169,45.8674,45.8839,18714.0
2017-10-31 15:05:00,55.61,55.63,55.59,55.59,21351.0,45.8839,45.9004,45.8674,45.8674,21351.0
2017-10-31 15:10:00,55.59,55.61,55.58,55.61,26837.0,45.8674,45.8839,45.8592,45.8839,26837.0
2017-10-31 15:15:00,55.61,55.63,55.59,55.62,40224.0,45.8839,45.9004,45.8674,45.8922,40224.0
2017-10-31 15:20:00,55.63,55.63,55.61,55.62,25093.0,45.9004,45.9004,45.8839,45.8922,25093.0
2017-10-31 15:25:00,55.62,55.68,55.61,55.67,40097.0,45.8922,45.9417,45.8839,45.9334,40097.0
2017-10-31 15:30:00,55.67,55.68,55.55,55.55,60281.0,45.9334,45.9417,45.8344,45.8344,60281.0
2017-10-31 15:35:00,55.55,55.59,55.54,55.56,35375.0,45.8344,45.8674,45.8262,45.8427,35375.0
2017-10-31 15:40:00,55.56,55.57,55.55,55.55,44049.0,45.8427,45.8509,45.8344,45.8344,44049.0
2017-10-31 15:45:00,55.54,55.55,55.51,55.54,66172.0,45.8262,45.8344,45.8014,45.8262,66172.0
2017-10-31 15:50:00,55.54,55.57,55.52,55.56,76004.0,45.8262,45.8509,45.8097,45.8427,76004.0
2017-10-31 15:55:00,55.56,55.63,55.56,55.61,311605.0,45.8427,45.9004,45.8427,45.8839,311605.0
2017-11-01 09:30:00,55.52,55.52,55.06,55.09,129329.0,45.8097,45.8097,45.4301,45.4549,129329.0
2017-11-01 09:35:00,55.19,55.48,55.13,55.48,52507.0,45.5374,45.7767,45.4879,45.7767,52507.0
2017-11-01 09:40:00,55.46,55.46,55.33,55.41,37755.0,45.7602,45.7602,45.6529,45.7189,37755.0
2017-11-01 09:45:00,55.42,55.49,55.42,55.47,62182.0,45.7272,45.7849,45.7272,45.7684,62182.0
2017-11-01 09:50:00,55.49,55.63,55.49,55.53,42101.0,45.7849,45.9004,45.7849,45.8179,42101.0
2017-11-01 09:55:00,55.53,55.54,55.43,55.49,44048.0,45.8179,45.8262,45.7354,45.7849,44048.0
2017-11-01 10:00:00,55.52,55.68,55.42,55.55,41160.0,45.8097,45.9417,45.7272,45.8344,41160.0
2017-11-01 10:05:00,55.53,55.65,55.52,55.63,72611.0,45.8179,45.9169,45.8097,45.9004,72611.0
2017-11-01 10:10:00,55.63,55.63,55.49,55.59,41080.0,45.9004,45.9004,45.7849,45.8674,41080.0
2017-11-01 10:15:00,55.6,55.61,55.49,55.57,28483.0,45.8757,45.8839,45.7849,45.8509,28483.0
2017-11-01 10:20:00,55.57,55.63,55.56,55.58,25544.0,45.8509,45.9004,45.8427,45.8592,25544.0
2017-11-01 10:25:00,55.57,55.58,55.39,55.39,24046.0,45.8509,45.8592,45.7024,45.7024,24046.0
2017-11-01 10:30:00,55.4,55.42,55.34,55.35,23869.0,45.7107,45.7272,45.6612,45.6694,23869.0
2017-11-01 10:35:00,55.34,55.53,55.34,55.53,25762.0,45.6612,45.8179,45.6612,45.8179,25762.0
2017-11-01 10:40:00,55.54,55.58,55.52,55.57,20357.0,45.8262,45.8592,45.8097,45.8509,20357.0
2017-11-01 10:45:00,55.58,55.74,55.58,55.71,16776.0,45.8592,45.9912,45.8592,45.9664,16776.0
2017-11-01 10:50:00,55.72,55.76,55.67,55.67,26008.0,45.9747,46.0077,45.9334,45.9334,26008.0
2017-11-01 10:55:00,55.66,55.74,55.65,55.69,13023.0,45.9252,45.9912,45.9169,45.9499,13023.0
2017-11-01 11:00:00,55.69,55.7,55.67,55.68,6813.0,45.9499,45.9582,45.9334,45.9417,6813.0
2017-11-01 11:05:00,55.68,55.69,55.65,55.68,9256.0,45.9417,45.9499,45.9169,45.9417,9256.0
2017-11-01 11:10:00,55.68,55.76,55.67,55.73,17327.0,45.9417,46.0077,45.9334,45.9829,17327.0
2017-11-01 11:15:00,55.73,55.76,55.71,55.75,8559.0,45.9829,46.0077,45.9664,45.9995,8559.0
2017-11-01 11:20:00,55.75,55.82,55.74,55.78,20286.0,45.9995,46.0572,45.9912,46.0242,20286.0
2017-11-01 11:25:00,55.77,55.78,55.67,55.67,29965.0,46.016,46.0242,45.9334,45.9334,29965.0
2017-11-01 11:30:00,55.68,55.69,55.64,55.66,13515.0,45.9417,45.9499,45.9087,45.9252,13515.0
2017-11-01 11:35:00,55.66,55.69,55.62,55.68,12703.0,45.9252,45.9499,45.8922,45.9417,12703.0
2017-11-01 11:40:00,55.68,55.71,55.64,55.64,13389.0,45.9417,45.9664,45.9087,45.9087,13389.0
2017-11-01 11:45:00,55.64,55.64,55.56,55.58,13630.0,45.9087,45.9087,45.8427,45.8592,13630.0
2017-11-01 11:50:00,55.57,55.57,55.48,55.49,22987.0,45.8509,45.8509,45.7767,45.7849,22987.0
2017-11-01 11:55:00,55.51,55.61,55.5,55.6,11112.0,45.8014,45.8839,45.7932,45.8757,11112.0
2017-11-01 12:00:00,55.6,55.6,55.51,55.54,13529.0,45.8757,45.8757,45.8014,45.8262,13529.0
2017-11-01 12:05:00,55.55,55.65,55.55,55.65,5823.0,45.8344,45.9169,45.8344,45.9169,5823.0
2017-11-01 12:10:00,55.65,55.72,55.65,55.7,12632.0,45.9169,45.9747,45.9169,45.9582,12632.0
2017-11-01 12:15:00,55.71,55.77,55.7,55.75,11412.0,45.9664,46.016,45.9582,45.9995,11412.0
2017-11-01 12:20:00,55.75,55.75,55.72,55.73,9717.0,45.9995,45.9995,45.9747,45.9829,9717.0
2017-11-01 12:25:00,55.73,55.76,55.71,55.75,9075.0,45.9829,46.0077,45.9664,45.9995,9075.0
2017-11-01 12:30:00,55.75,55.76,55.73,55.73,10131.0,45.9995,46.0077,45.9829,45.9829,10131.0
2017-11-01 12:35:00,55.73,55.73,55.69,55.69,8117.0,45.9829,45.9829,45.9499,45.9499,8117.0
2017-11-01 12:40:00,55.69,55.75,55.69,55.75,11147.0,45.9499,45.9995,45.9499,45.9995,11147.0
2017-11-01 12:45:00,55.75,55.75,55.67,55.71,34494.0,45.9995,45.9995,45.9334,45.9664,34494.0
2017-11-01 12:50:00,55.72,55.75,55.71,55.73,8775.0,45.9747,45.9995,45.9664,45.9829,8775.0
2017-11-01 12:55:00,55.73,55.73,55.64,55.66,13872.0,45.9829,45.9829,45.9087,45.9252,13872.0
2017-11-01 13:00:00,55.67,55.7,55.65,55.66,9750.0,45.9334,45.9582,45.9169,45.9252,9750.0
2017-11-01 13:05:00,55.67,55.67,55.55,55.57,16918.0,45.9334,45.9334,45.8344,45.8509,16918.0
2017-11-01 13:10:00,55.57,55.63,55.56,55.63,8455.0,45.8509,45.9004,45.8427,45.9004,8455.0
2017-11-01 13:15:00,55.62,55.65,55.58,55.63,11563.0,45.8922,45.9169,45.8592,45.9004,11563.0
2017-11-01 13:20:00,55.63,55.69,55.62,55.69,11230.0,45.9004,45.9499,45.8922,45.9499,11230.0
2017-11-01 13:25:00,55.68,55.69,55.65,55.65,6226.0,45.9417,45.9499,45.9169,45.9169,6226.0
2017-11-01 13:30:00,55.64,55.68,55.63,55.68,7375.0,45.9087,45.9417,45.9004,45.9417,7375.0
2017-11-01 13:35:00,55.68,55.86,55.6,55.84,110226.0,45.9417,46.0902,45.8757,46.0737,110226.0
2017-11-01 13:40:00,55.84,55.85,55.76,55.81,45185.0,46.0737,46.082,46.0077,46.049,45185.0
2017-11-01 13:45:00,55.81,55.85,55.75,55.8,17843.0,46.049,46.082,45.9995,46.0407,17843.0
2017-11-01 13:50:00,55.79,55.82,55.73,55.77,20601.0,46.0325,46.0572,45.9829,46.016,20601.0
2017-11-01 13:55:00,55.77,55.86,55.76,55.78,20915.0,46.016,46.0902,46.0077,46.0242,20915.0
2017-11-01 14:00:00,55.79,55.83,55.75,55.82,16243.0,46.0325,46.0655,45.9995,46.0572,16243.0
2017-11-01 14:05:00,55.82,55.84,55.75,55.77,16735.0,46.0572,46.0737,45.9995,46.016,16735.0
2017-11-01 14:10:00,55.77,55.77,55.74,55.75,28597.0,46.016,46.016,45.9912,45.9995,28597.0
2017-11-01 14:15:00,55.75,55.76,55.64,55.73,67233.0,45.9995,46.0077,45.9087,45.9829,67233.0
2017-11-01 14:20:00,55.73,55.83,55.68,55.8,38830.0,45.9829,46.0655,45.9417,46.0407,38830.0
2017-11-01 14:25:00,55.8,55.86,55.74,55.75,23160.0,46.0407,46.0902,45.9912,45.9995,23160.0
2017-11-01 14:30:00,55.75,55.85,55.75,55.83,23513.0,45.9995,46.082,45.9995,46.0655,23513.0
2017-11-01 14:35:00,55.82,55.86,55.82,55.83,19855.0,46.0572,46.0902,46.0572,46.0655,19855.0
2017-11-01 14:40:00,55.83,55.83,55.76,55.8,27431.0,46.0655,46.0655,46.0077,46.0407,27431.0
2017-11-01 14:45:00,55.8,55.82,55.78,55.8,13416.0,46.0407,46.0572,46.0242,46.0407,13416.0
2017-11-01 14:50:00,55.81,55.83,55.76,55.78,21304.0,46.049,46.0655,46.0077,46.0242,21304.0
2017-11-01 14:55:00,55.79,55.79,55.74,55.76,19730.0,46.0325,46.0325,45.9912,46.0077,19730.0
2017-11-01 15:00:00,55.75,55.78,55.7,55.78,23335.0,45.9995,46.0242,45.9582,46.0242,23335.0
2017-11-01 15:05:00,55.78,55.82,55.7,55.7,30533.0,46.0242,46.0572,45.9582,45.9582,30533.0
2017-11-01 15:10:00,55.71,55.76,55.7,55.72,20518.0,45.9664,46.0077,45.9582,45.9747,20518.0
2017-11-01 15:15:00,55.72,55.73,55.66,55.69,24178.0,45.9747,45.9829,45.9252,45.9499,24178.0
2017-11-01 15:20:00,55.69,55.72,55.67,55.71,24288.0,45.9499,45.9747,45.9334,45.9664,24288.0
2017-11-01 15:25:00,55.72,55.76,55.7,55.72,26753.0,45.9747,46.0077,45.9582,45.9747,26753.0
2017-11-01 15:30:00,55.72,55.73,55.69,55.73,27356.0,45.9747,45.9829,45.9499,45.9829,27356.0
2017-11-01 15:35:00,55.73,55.78,55.72,55.76,39061.0,45.9829,46.0242,45.9747,46.0077,39061.0
2017-11-01 15:40:00,55.75,55.76,55.74,55.75,33866.0,45.9995,46.0077,45.9912,45.9995,33866.0
2017-11-01 15:45:00,55.74,55.75,55.64,55.65,65537.0,45.9912,45.9995,45.9087,45.9169,65537.0
2017-11-01 15:50:00,55.65,55.68,55.64,55.65,75193.0,45.9169,45.9417,45.9087,45.9169,75193.0
2017-11-01 15:55:00,55.65,55.65,55.55,55.57,200861.0,45.9169,45.9169,45.8344,45.8509,200861.0
2017-11-02 09:30:00,55.75,55.82,55.52,55.82,41891.0,45.9995,46.0572,45.8097,46.0572,41891.0
2017-11-02 09:35:00,55.8,55.83,55.69,55.76,12325.0,46.0407,46.0655,45.9499,46.0077,12325.0
2017-11-02 09:40:00,55.76,55.79,55.59,55.66,27132.0,46.0077,46.0325,45.8674,45.9252,27132.0
2017-11-02 09:45:00,55.67,55.68,55.59,55.59,16236.0,45.9334,45.9417,45.8674,45.8674,16236.0
2017-11-02 09:50:00,55.59,55.87,55.58,55.85,26205.0,45.8674,46.0985,45.8592,46.082,26205.0
2017-11-02 09:55:00,55.84,55.88,55.81,55.82,10934.0,46.0737,46.1067,46.049,46.0572,10934.0
2017-11-02 10:00:00,55.76,55.85,55.73,55.74,23103.0,46.0077,46.082,45.9829,45.9912,23103.0
2017-11-02 10:05:00,55.76,55.76,55.61,55.61,16402.0,46.0077,46.0077,45.8839,45.8839,16402.0
2017-11-02 10:10:00,55.62,55.7,55.59,55.66,15514.0,45.8922,45.9582,45.8674,45.9252,15514.0
2017-11-02 10:15:00,55.66,55.72,55.63,55.67,20341.0,45.9252,45.9747,45.9004,45.9334,20341.0
2017-11-02 10:20:00,55.67,55.68,55.63,55.64,11030.0,45.9334,45.9417,45.9004,45.9087,11030.0
2017-11-02 10:25:00,55.64,55.65,55.61,55.62,13418.0,45.9087,45.9169,45.8839,45.8922,13418.0
2017-11-02 10:30:00,55.62,55.74,55.61,55.72,13535.0,45.8922,45.9912,45.8839,45.9747,13535.0
2017-11-02 10:35:00,55.71,55.75,55.68,55.75,14735.0,45.9664,45.9995,45.9417,45.9995,14735.0
2017-11-02 10:40:00,55.75,55.76,55.72,55.73,13778.0,45.9995,46.0077,45.9747,45.9829,13778.0
2017-11-02 10:45:00,55.73,55.82,55.73,55.79,20644.0,45.9829,46.0572,45.9829,46.0325,20644.0
2017-11-02 10:50:00,55.79,55.86,55.79,55.85,25568.0,46.0325,46.0902,46.0325,46.082,25568.0
2017-11-02 10:55:00,55.85,55.86,55.81,55.83,15999.0,46.082,46.0902,46.049,46.0655,15999.0
2017-11-02 11:00:00,55.84,55.89,55.81,55.86,27209.0,46.0737,46.115,46.049,46.0902,27209.0
2017-11-02 11:05:00,55.87,55.92,55.86,55.87,17413.0,46.0985,46.1397,46.0902,46.0985,17413.0
2017-11-02 11:10:00,55.87,55.87,55.78,55.78,13734.0,46.0985,46.0985,46.0242,46.0242,13734.0
2017-11-02 11:15:00,55.78,55.81,55.74,55.79,21169.0,46.0242,46.049,45.9912,46.0325,21169.0
2017-11-02 11:20:00,55.79,55.81,55.76,55.77,13157.0,46.0325,46.049,46.0077,46.016,13157.0
2017-11-02 11:25:00,55.77,55.77,55.7,55.7,23618.0,46.016,46.016,45.9582,45.9582,23618.0
2017-11-02 11:30:00,55.7,55.75,55.68,55.73,19039.0,45.9582,45.9995,45.9417,45.9829,19039.0
2017-11-02 11:35:00,55.72,55.81,55.71,55.81,16862.0,45.9747,46.049,45.9664,46.049,16862.0
2017-11-02 11:40:00,55.82,55.87,55.8,55.85,15350.0,46.0572,46.0985,46.0407,46.082,15350.0
2017-11-02 11:45:00,55.86,55.89,55.81,55.85,20966.0,46.0902,46.115,46.049,46.082,20966.0
2017-11-02 11:50:00,55.85,55.87,55.76,55.78,20711.0,46.082,46.0985,46.0077,46.0242,20711.0
2017-11-02 11:55:00,55.78,55.8,55.75,55.78,12668.0,46.0242,46.0407,45.9995,46.0242,12668.0
2017-11-02 12:00:00,55.79,55.85,55.75,55.85,13640.0,46.0325,46.082,45.9995,46.082,13640.0
2017-11-02 12:05:00,55.86,55.86,55.82,55.85,14305.0,46.0902,46.0902,46.0572,46.082,14305.0
2017-11-02 12:10:00,55.85,55.87,55.78,55.78,23111.0,46.082,46.0985,46.0242,46.0242,23111.0
2017-11-02 12:15:00,55.79,55.83,55.78,55.79,11545.0,46.0325,46.0655,46.0242,46.0325,11545.0
2017-11-02 12:20:00,55.78,55.87,55.78,55.87,14584.0,46.0242,46.0985,46.0242,46.0985,14584.0
2017-11-02 12:25:00,55.87,55.9,55.85,55.87,16739.0,46.0985,46.1232,46.082,46.0985,16739.0
2017-11-02 12:30:00,55.89,55.94,55.86,55.94,17200.0,46.115,46.1562,46.0902,46.1562,17200.0
2017-11-02 12:35:00,55.94,55.95,55.88,55.91,14523.0,46.1562,46.1645,46.1067,46.1315,14523.0
2017-11-02 12:40:00,55.91,55.92,55.89,55.91,8252.0,46.1315,46.1397,46.115,46.1315,8252.0
2017-11-02 12:45:00,55.92,55.92,55.87,55.88,16253.0,46.1397,46.1397,46.0985,46.1067,16253.0
2017-11-02 12:50:00,55.87,55.89,55.85,55.88,10994.0,46.0985,46.115,46.082,46.1067,10994.0
2017-11-02 12:55:00,55.88,55.92,55.87,55.9,10008.0,46.1067,46.1397,46.0985,46.1232,10008.0
2017-11-02 13:00:00,55.9,55.93,55.9,55.92,9127.0,46.1232,46.148,46.1232,46.1397,9127.0
2017-11-02 13:05:00,55.92,55.93,55.86,55.86,14807.0,46.1397,46.148,46.0902,46.0902,14807.0
2017-11-02 13:10:00,55.87,55.89,55.86,55.89,8347.0,46.0985,46.115,46.0902,46.115,8347.0
2017-11-02 13:15:00,55.89,55.91,55.88,55.9,9171.0,46.115,46.1315,46.1067,46.1232,9171.0
2017-11-02 13:20:00,55.9,55.9,55.88,55.89,8812.0,46.1232,46.1232,46.1067,46.115,8812.0
2017-11-02 13:25:00,55.89,55.89,55.85,55.87,13654.0,46.115,46.115,46.082,46.0985,13654.0
2017-11-02 13:30:00,55.87,55.88,55.79,55.79,14915.0,46.0985,46.1067,46.0325,46.0325,14915.0
2017-11-02 13:35:00,55.79,55.8,55.76,55.79,14564.0,46.0325,46.0407,46.0077,46.0325,14564.0
2017-11-02 13:40:00,55.8,55.84,55.78,55.8,12429.0,46.0407,46.0737,46.0242,46.0407,12429.0
2017-11-02 13:45:00,55.8,55.83,55.78,55.8,16549.0,46.0407,46.0655,46.0242,46.0407,16549.0
2017-11-02 13:50:00,55.79,55.83,55.78,55.82,14409.0,46.0325,46.0655,46.0242,46.0572,14409.0
2017-11-02 13:55:00,55.84,55.88,55.83,55.87,11421.0,46.0737,46.1067,46.0655,46.0985,11421.0
2017-11-02 14:00:00,55.87,55.9,55.85,55.86,13015.0,46.0985,46.1232,46.082,46.0902,13015.0
2017-11-02 14:05:00,55.86,55.86,55.82,55.83,17725.0,46.0902,46.0902,46.0572,46.0655,17725.0
2017-11-02 14:10:00,55.82,55.83,55.77,55.79,25521.0,46.0572,46.0655,46.016,46.0325,25521.0
2017-11-02 14:15:00,55.81,55.81,55.78,55.79,13315.0,46.049,46.049,46.0242,46.0325,13315.0
2017-11-02 14:20:00,55.8,55.91,55.79,55.91,27311.0,46.0407,46.1315,46.0325,46.1315,27311.0
2017-11-02 14:25:00,55.9,55.91,55.87,55.91,19465.0,46.1232,46.1315,46.0985,46.1315,19465.0
2017-11-02 14:30:00,55.91,55.92,55.89,55.91,19154.0,46.1315,46.1397,46.115,46.1315,19154.0
2017-11-02 14:35:00,55.92,55.95,55.9,55.91,17334.0,46.1397,46.1645,46.1232,46.1315,17334.0
2017-11-02 14:40:00,55.9,55.91,55.82,55.84,24981.0,46.1232,46.1315,46.0572,46.0737,24981.0
2017-11-02 14:45:00,55.83,55.87,55.83,55.85,14780.0,46.0655,46.0985,46.0655,46.082,14780.0
2017-11-02 14:50:00,55.86,55.87,55.79,55.8,20710.0,46.0902,46.0985,46.0325,46.0407,20710.0
2017-11-02 14:55:00,55.8,55.82,55.76,55.79,31735.0,46.0407,46.0572,46.0077,46.0325,31735.0
2017-11-02 15:00:00,55.79,55.84,55.77,55.83,23394.0,46.0325,46.0737,46.016,46.0655,23394.0
2017-11-02 15:05:00,55.82,55.82,55.77,55.81,27323.0,46.0572,46.0572,46.016,46.049,27323.0
2017-11-02 15:10:00,55.8,55.82,55.79,55.8,17074.0,46.0407,46.0572,46.0325,46.0407,17074.0
2017-11-02 15:15:00,55.81,55.82,55.75,55.75,27957.0,46.049,46.0572,45.9995,45.9995,27957.0
2017-11-02 15:20:00,55.75,55.81,55.71,55.8,31921.0,45.9995,46.049,45.9664,46.0407,31921.0
2017-11-02 15:25:00,55.8,55.83,55.79,55.83,23637.0,46.0407,46.0655,46.0325,46.0655,23637.0
2017-11-02 15:30:00,55.82,55.86,55.81,55.84,26612.0,46.0572,46.0902,46.049,46.0737,26612.0
2017-11-02 15:35:00,55.84,55.89,55.84,55.88,34954.0,46.0737,46.115,46.0737,46.1067,34954.0
2017-11-02 15:40:00,55.88,55.91,55.86,55.88,23332.0,46.1067,46.1315,46.0902,46.1067,23332.0
2017-11-02 15:45:00,55.88,55.89,55.85,55.86,30687.0,46.1067,46.115,46.082,46.0902,30687.0
2017-11-02 15:50:00,55.86,55.9,55.85,55.87,56270.0,46.0902,46.1232,46.082,46.0985,56270.0
2017-11-02 15:55:00,55.87,55.88,55.84,55.85,133558.0,46.0985,46.1067,46.0737,46.082,133558.0
2017-11-03 09:30:00,56.0,56.11,55.85,56.1,91465.0,46.2057,46.2965,46.082,46.2882,91465.0
2017-11-03 09:35:00,56.1,56.22,56.09,56.12,32252.0,46.2882,46.3872,46.28,46.3047,32252.0
2017-11-03 09:40:00,56.11,56.32,56.02,56.31,29238.0,46.2965,46.4698,46.2222,46.4615,29238.0
2017-11-03 09:45:00,56.33,56.36,56.27,56.34,30521.0,46.478,46.5028,46.4285,46.4863,30521.0
2017-11-03 09:50:00,56.35,56.59,56.35,56.58,37187.0,46.4945,46.6925,46.4945,46.6843,37187.0
2017-11-03 09:55:00,56.57,56.63,56.53,56.63,36007.0,46.676,46.7255,46.643,46.7255,36007.0
2017-11-03 10:00:00,56.63,56.71,56.6,56.71,40417.0,46.7255,46.7915,46.7008,46.7915,40417.0
2017-11-03 10:05:00,56.71,56.86,56.69,56.86,47734.0,46.7915,46.9153,46.775,46.9153,47734.0
2017-11-03 10:10:00,56.85,56.86,56.62,56.73,101516.0,46.9071,46.9153,46.7173,46.8081,101516.0
2017-11-03 10:15:00,56.73,56.81,56.64,56.78,22491.0,46.8081,46.8741,46.7338,46.8493,22491.0
2017-11-03 10:20:00,56.78,56.78,56.68,56.72,24001.0,46.8493,46.8493,46.7668,46.7998,24001.0
2017-11-03 10:25:00,56.72,56.72,56.62,56.63,25383.0,46.7998,46.7998,46.7173,46.7255,25383.0
2017-11-03 10:30:00,56.63,56.72,56.63,56.71,13717.0,46.7255,46.7998,46.7255,46.7915,13717.0
2017-11-03 10:35:00,56.7,56.71,56.64,56.68,21919.0,46.7833,46.7915,46.7338,46.7668,21919.0
2017-11-03 10:40:00,56.67,56.73,56.66,56.66,20194.0,46.7585,46.8081,46.7503,46.7503,20194.0
2017-11-03 10:45:00,56.67,56.75,56.66,56.72,21152.0,46.7585,46.8246,46.7503,46.7998,21152.0
2017-11-03 10:50:00,56.72,56.73,56.69,56.7,20452.0,46.7998,46.8081,46.775,46.7833,20452.0
2017-11-03 10:55:00,56.71,56.73,56.68,56.73,16433.0,46.7915,46.8081,46.7668,46.8081,16433.0
2017-11-03 11:00:00,56.73,56.73,56.67,56.7,17501.0,46.8081,46.8081,46.7585,46.7833,17501.0
2017-11-03 11:05:00,56.7,56.72,56.65,56.65,13163.0,46.7833,46.7998,46.742,46.742,13163.0
2017-11-03 11:10:00,56.65,56.7,56.65,56.7,13518.0,46.742,46.7833,46.742,46.7833,13518.0
2017-11-03 11:15:00,56.7,56.71,56.67,56.68,16304.0,46.7833,46.7915,46.7585,46.7668,16304.0
2017-11-03 11:20:00,56.68,56.7,56.67,56.68,14617.0,46.7668,46.7833,46.7585,46.7668,14617.0
2017-11-03 11:25:00,56.67,56.67,56.59,56.63,17238.0,46.7585,46.7585,46.6925,46.7255,17238.0
2017-11-03 11:30:00,56.63,56.7,56.61,56.68,46352.0,46.7255,46.7833,46.709,46.7668,46352.0
2017-11-03 11:35:00,56.68,56.71,56.59,56.67,61186.0,46.7668,46.7915,46.6925,46.7585,61186.0
2017-11-03 11:40:00,56.67,56.71,56.6,56.68,62430.0,46.7585,46.7915,46.7008,46.7668,62430.0
2017-11-03 11:45:00,56.69,56.8,56.68,56.76,88381.0,46.775,46.8658,46.7668,46.8328,88381.0
2017-11-03 11:50:00,56.76,56.84,56.72,56.78,56980.0,46.8328,46.8988,46.7998,46.8493,56980.0
2017-11-03 11:55:00,56.78,56.9,56.77,56.89,90771.0,46.8493,46.9483,46.8411,46.9401,90771.0
2017-11-03 12:00:00,56.87,56.99,56.85,56.93,96507.0,46.9236,47.0226,46.9071,46.9731,96507.0
2017-11-03 12:05:00,56.94,56.99,56.86,56.86,116621.0,46.9813,47.0226,46.9153,46.9153,116621.0
2017-11-03 12:10:00,56.85,56.87,56.7,56.7,24817.0,46.9071,46.9236,46.7833,46.7833,24817.0
2017-11-03 12:15:00,56.72,56.73,56.63,56.64,29265.0,46.7998,46.8081,46.7255,46.7338,29265.0
2017-11-03 12:20:00,56.64,56.66,56.6,56.66,14870.0,46.7338,46.7503,46.7008,46.7503,14870.0
2017-11-03 12:25:00,56.66,56.73,56.64,56.71,24338.0,46.7503,46.8081,46.7338,46.7915,24338.0
2017-11-03 12:30:00,56.73,56.73,56.69,56.72,10882.0,46.8081,46.8081,46.775,46.7998,10882.0
2017-11-03 12:35:00,56.72,56.82,56.71,56.78,19275.0,46.7998,46.8823,46.7915,46.8493,19275.0
2017-11-03 12:40:00,56.77,56.82,56.77,56.81,9800.0,46.8411,46.8823,46.8411,46.8741,9800.0
2017-11-03 12:45:00,56.8,56.8,56.74,56.76,12481.0,46.8658,46.8658,46.8163,46.8328,12481.0
2017-11-03 12:50:00,56.75,56.79,56.74,56.78,14531.0,46.8246,46.8576,46.8163,46.8493,14531.0
2017-11-03 12:55:00,56.79,56.91,56.75,56.91,37453.0,46.8576,46.9566,46.8246,46.9566,37453.0
2017-11-03 13:00:00,56.89,56.98,56.82,56.95,101214.0,46.9401,47.0143,46.8823,46.9896,101214.0
2017-11-03 13:05:00,56.97,57.14,56.95,57.09,169579.0,47.0061,47.1463,46.9896,47.1051,169579.0
2017-11-03 13:10:00,57.09,57.23,56.94,56.94,85580.0,47.1051,47.2206,46.9813,46.9813,85580.0
2017-11-03 13:15:00,56.94,56.94,56.84,56.88,22107.0,46.9813,46.9813,46.8988,46.9318,22107.0
2017-11-03 13:20:00,56.88,56.96,56.87,56.92,13768.0,46.9318,46.9978,46.9236,46.9648,13768.0
2017-11-03 13:25:00,56.92,56.94,56.87,56.87,24685.0,46.9648,46.9813,46.9236,46.9236,24685.0
2017-11-03 13:30:00,56.86,56.86,56.74,56.76,28016.0,46.9153,46.9153,46.8163,46.8328,28016.0
2017-11-03 13:35:00,56.75,56.8,56.73,56.73,20895.0,46.8246,46.8658,46.8081,46.8081,20895.0
2017-11-03 13:40:00,56.73,56.76,56.71,56.74,14463.0,46.8081,46.8328,46.7915,46.8163,14463.0
2017-11-03 13:45:00,56.75,56.77,56.71,56.77,23785.0,46.8246,46.8411,46.7915,46.8411,23785.0
2017-11-03 13:50:00,56.77,56.77,56.7,56.71,19311.0,46.8411,46.8411,46.7833,46.7915,19311.0
2017-11-03 13:55:00,56.72,56.76,56.72,56.74,12531.0,46.7998,46.8328,46.7998,46.8163,12531.0
2017-11-03 14:00:00,56.73,56.74,56.6,56.62,22416.0,46.8081,46.8163,46.7008,46.7173,22416.0
2017-11-03 14:05:00,56.63,56.67,56.62,56.64,20267.0,46.7255,46.7585,46.7173,46.7338,20267.0
2017-11-03 14:10:00,56.65,56.67,56.63,56.66,16966.0,46.742,46.7585,46.7255,46.7503,16966.0
2017-11-03 14:15:00,56.66,56.67,56.51,56.53,22172.0,46.7503,46.7585,46.6265,46.643,22172.0
2017-11-03 14:20:00,56.54,56.57,56.48,56.5,27801.0,46.6513,46.676,46.6018,46.6183,27801.0
2017-11-03 14:25:00,56.48,56.56,56.47,56.56,25705.0,46.6018,46.6678,46.5935,46.6678,25705.0
2017-11-03 14:30:00,56.55,56.59,56.55,56.56,28071.0,46.6595,46.6925,46.6595,46.6678,28071.0
2017-11-03 14:35:00,56.57,56.57,56.46,56.48,16194.0,46.676,46.676,46.5853,46.6018,16194.0
2017-11-03 14:40:00,56.47,56.52,56.45,56.51,30906.0,46.5935,46.6348,46.577,46.6265,30906.0
2017-11-03 14:45:00,56.52,56.54,56.48,56.52,27401.0,46.6348,46.6513,46.6018,46.6348,27401.0
2017-11-03 14:50:00,56.52,56.52,56.45,56.48,29412.0,46.6348,46.6348,46.577,46.6018,29412.0
2017-11-03 14:55:00,56.48,56.55,56.48,56.54,39518.0,46.6018,46.6595,46.6018,46.6513,39518.0
2017-11-03 15:00:00,56.54,56.72,56.49,56.49,167511.0,46.6513,46.7998,46.61,46.61,167511.0
2017-11-03 15:05:00,56.47,56.51,56.47,56.49,27418.0,46.5935,46.6265,46.5935,46.61,27418.0
2017-11-03 15:10:00,56.49,56.62,56.49,56.59,85566.0,46.61,46.7173,46.61,46.6925,85566.0
2017-11-03 15:15:00,56.59,56.62,56.55,56.6,88267.0,46.6925,46.7173,46.6595,46.7008,88267.0
2017-11-03 15:20:00,56.6,56.65,56.58,56.63,65601.0,46.7008,46.742,46.6843,46.7255,65601.0
2017-11-03 15:25:00,56.63,56.76,56.6,56.61,214843.0,46.7255,46.8328,46.7008,46.709,214843.0
2017-11-03 15:30:00,56.63,56.65,56.52,56.57,117574.0,46.7255,46.742,46.6348,46.676,117574.0
2017-11-03 15:35:00,56.56,56.74,56.56,56.72,95498.0,46.6678,46.8163,46.6678,46.7998,95498.0
2017-11-03 15:40:00,56.72,56.72,56.57,56.63,108984.0,46.7998,46.7998,46.676,46.7255,108984.0
2017-11-03 15:45:00,56.63,56.65,56.57,56.64,80370.0,46.7255,46.742,46.676,46.7338,80370.0
2017-11-03 15:50:00,56.64,56.69,56.61,56.69,132350.0,46.7338,46.775,46.709,46.775,132350.0
2017-11-03 15:55:00,56.69,56.75,56.49,56.65,254498.0,46.775,46.8246,46.61,46.742,254498.0
2017-11-06 09:30:00,55.2,55.92,54.26,55.75,120803.0,45.5456,46.1397,44.77,45.9995,120803.0
2017-11-06 09:35:00,55.67,55.72,54.88,54.88,67752.0,45.9334,45.9747,45.2816,45.2816,67752.0
2017-11-06 09:40:00,54.88,54.91,54.5,54.58,180033.0,45.2816,45.3064,44.9681,45.0341,180033.0
2017-11-06 09:45:00,54.62,55.07,54.55,54.73,67073.0,45.0671,45.4384,45.0093,45.1578,67073.0
2017-11-06 09:50:00,54.75,55.26,54.69,54.96,115793.0,45.1743,45.5952,45.1248,45.3476,115793.0
2017-11-06 09:55:00,54.95,55.33,54.94,55.15,58896.0,45.3394,45.6529,45.3311,45.5044,58896.0
2017-11-06 10:00:00,55.13,55.42,54.99,55.04,59035.0,45.4879,45.7272,45.3724,45.4136,59035.0
2017-11-06 10:05:00,55.07,55.23,54.98,55.04,48959.0,45.4384,45.5704,45.3641,45.4136,48959.0
2017-11-06 10:10:00,55.11,55.22,55.05,55.12,59086.0,45.4714,45.5621,45.4219,45.4796,59086.0
2017-11-06 10:15:00,55.12,55.33,55.06,55.25,74599.0,45.4796,45.6529,45.4301,45.5869,74599.0
2017-11-06 10:20:00,55.23,55.33,55.15,55.25,55713.0,45.5704,45.6529,45.5044,45.5869,55713.0
2017-11-06 10:25:00,55.25,55.32,55.17,55.29,48685.0,45.5869,45.6447,45.5209,45.6199,48685.0
2017-11-06 10:30:00,55.29,55.35,55.01,55.02,49664.0,45.6199,45.6694,45.3889,45.3971,49664.0
2017-11-06 10:35:00,55.03,55.03,54.66,54.87,89481.0,45.4054,45.4054,45.1001,45.2734,89481.0
2017-11-06 10:40:00,54.84,54.84,54.51,54.65,56800.0,45.2486,45.2486,44.9763,45.0918,56800.0
2017-11-06 10:45:00,54.65,54.89,54.64,54.88,44917.0,45.0918,45.2899,45.0836,45.2816,44917.0
2017-11-06 10:50:00,54.88,54.93,54.71,54.71,44983.0,45.2816,45.3229,45.1413,45.1413,44983.0
2017-11-06 10:55:00,54.71,54.72,54.37,54.47,110841.0,45.1413,45.1496,44.8608,44.9433,110841.0
2017-11-06 11:00:00,54.5,54.59,54.43,54.54,57181.0,44.9681,45.0423,44.9103,45.0011,57181.0
2017-11-06 11:05:00,54.53,54.53,54.26,54.36,90199.0,44.9928,44.9928,44.77,44.8526,90199.0
2017-11-06 11:10:00,54.38,54.56,54.36,54.5,76067.0,44.8691,45.0176,44.8526,44.9681,76067.0
2017-11-06 11:15:00,54.46,54.57,54.43,54.54,37577.0,44.9351,45.0258,44.9103,45.0011,37577.0
2017-11-06 11:20:00,54.55,54.56,54.36,54.39,34207.0,45.0093,45.0176,44.8526,44.8773,34207.0
2017-11-06 11:25:00,54.36,54.58,54.32,54.41,40382.0,44.8526,45.0341,44.8196,44.8938,40382.0
2017-11-06 11:30:00,54.42,54.7,54.42,54.59,47321.0,44.9021,45.1331,44.9021,45.0423,47321.0
2017-11-06 11:35:00,54.63,54.63,54.35,54.44,27434.0,45.0753,45.0753,44.8443,44.9186,27434.0
2017-11-06 11:40:00,54.47,54.47,54.27,54.3,53134.0,44.9433,44.9433,44.7783,44.8031,53134.0
2017-11-06 11:45:00,54.28,54.36,54.24,54.29,33697.0,44.7866,44.8526,44.7535,44.7948,33697.0
2017-11-06 11:50:00,54.29,54.29,54.17,54.26,24262.0,44.7948,44.7948,44.6958,44.77,24262.0
2017-11-06 11:55:00,54.27,54.27,54.12,54.15,31143.0,44.7783,44.7783,44.6545,44.6793,31143.0
2017-11-06 12:00:00,54.15,54.18,53.95,54.11,41474.0,44.6793,44.704,44.5143,44.6463,41474.0
2017-11-06 12:05:00,54.1,54.18,54.04,54.14,50328.0,44.638,44.704,44.5885,44.671,50328.0
2017-11-06 12:10:00,54.14,54.25,54.13,54.25,40384.0,44.671,44.7618,44.6628,44.7618,40384.0
2017-11-06 12:15:00,54.25,54.25,54.16,54.21,27839.0,44.7618,44.7618,44.6875,44.7288,27839.0
2017-11-06 12:20:00,54.21,54.21,54.1,54.18,28370.0,44.7288,44.7288,44.638,44.704,28370.0
2017-11-06 12:25:00,54.17,54.25,54.17,54.25,33215.0,44.6958,44.7618,44.6958,44.7618,33215.0
2017-11-06 12:30:00,54.27,54.34,54.25,54.34,20661.0,44.7783,44.8361,44.7618,44.8361,20661.0
2017-11-06 12:35:00,54.34,54.35,54.19,54.19,36746.0,44.8361,44.8443,44.7123,44.7123,36746.0
2017-11-06 12:40:00,54.2,54.33,54.2,54.32,37706.0,44.7205,44.8278,44.7205,44.8196,37706.0
2017-11-06 12:45:00,54.31,54.36,54.29,54.31,50246.0,44.8113,44.8526,44.7948,44.8113,50246.0
2017-11-06 12:50:00,54.31,54.34,54.3,54.34,22017.0,44.8113,44.8361,44.8031,44.8361,22017.0
2017-11-06 12:55:00,54.34,54.35,54.31,54.34,27054.0,44.8361,44.8443,44.8113,44.8361,27054.0
2017-11-06 13:00:00,54.34,54.36,54.31,54.35,25771.0,44.8361,44.8526,44.8113,44.8443,25771.0
2017-11-06 13:05:00,54.34,54.36,54.31,54.34,27516.0,44.8361,44.8526,44.8113,44.8361,27516.0
2017-11-06 13:10:00,54.34,54.4,54.32,54.4,34805.0,44.8361,44.8856,44.8196,44.8856,34805.0
2017-11-06 13:15:00,54.4,54.48,54.39,54.45,44468.0,44.8856,44.9516,44.8773,44.9268,44468.0
2017-11-06 13:20:00,54.44,54.49,54.4,54.48,33989.0,44.9186,44.9598,44.8856,44.9516,33989.0
2017-11-06 13:25:00,54.48,54.61,54.48,54.55,39219.0,44.9516,45.0588,44.9516,45.0093,39219.0
2017-11-06 13:30:00,54.55,54.56,54.45,54.5,30831.0,45.0093,45.0176,44.9268,44.9681,30831.0
2017-11-06 13:35:00,54.5,54.53,54.49,54.51,16577.0,44.9681,44.9928,44.9598,44.9763,16577.0
2017-11-06 13:40:00,54.52,54.56,54.5,54.53,23134.0,44.9846,45.0176,44.9681,44.9928,23134.0
2017-11-06 13:45:00,54.54,54.62,54.52,54.53,31744.0,45.0011,45.0671,44.9846,44.9928,31744.0
2017-11-06 13:50:00,54.53,54.53,54.5,54.52,14726.0,44.9928,44.9928,44.9681,44.9846,14726.0
2017-11-06 13:55:00,54.51,54.52,54.43,54.5,61226.0,44.9763,44.9846,44.9103,44.9681,61226.0
2017-11-06 14:00:00,54.5,54.52,54.46,54.49,44831.0,44.9681,44.9846,44.9351,44.9598,44831.0
2017-11-06 14:05:00,54.5,54.58,54.48,54.55,29854.0,44.9681,45.0341,44.9516,45.0093,29854.0
2017-11-06 14:10:00,54.55,54.61,54.55,54.57,47197.0,45.0093,45.0588,45.0093,45.0258,47197.0
2017-11-06 14:15:00,54.57,54.66,54.54,54.65,50870.0,45.0258,45.1001,45.0011,45.0918,50870.0
2017-11-06 14:20:00,54.65,54.65,54.51,54.55,44394.0,45.0918,45.0918,44.9763,45.0093,44394.0
2017-11-06 14:25:00,54.53,54.63,54.51,54.56,44746.0,44.9928,45.0753,44.9763,45.0176,44746.0
2017-11-06 14:30:00,54.55,54.57,54.5,54.5,29684.0,45.0093,45.0258,44.9681,44.9681,29684.0
2017-11-06 14:35:00,54.51,54.62,54.5,54.58,69067.0,44.9763,45.0671,44.9681,45.0341,69067.0
2017-11-06 14:40:00,54.57,54.64,54.57,54.6,42607.0,45.0258,45.0836,45.0258,45.0506,42607.0
2017-11-06 14:45:00,54.6,54.67,54.58,54.61,40983.0,45.0506,45.1083,45.0341,45.0588,40983.0
2017-11-06 14:50:00,54.61,54.63,54.51,54.52,40245.0,45.0588,45.0753,44.9763,44.9846,40245.0
2017-11-06 14:55:00,54.55,54.59,54.52,54.58,35804.0,45.0093,45.0423,44.9846,45.0341,35804.0
2017-11-06 15:00:00,54.58,54.61,54.46,54.53,78416.0,45.0341,45.0588,44.9351,44.9928,78416.0
2017-11-06 15:05:00,54.53,54.53,54.46,54.53,34004.0,44.9928,44.9928,44.9351,44.9928,34004.0
2017-11-06 15:10:00,54.53,54.54,54.46,54.47,33135.0,44.9928,45.0011,44.9351,44.9433,33135.0
2017-11-06 15:15:00,54.46,54.5,54.45,54.49,34522.0,44.9351,44.9681,44.9268,44.9598,34522.0
2017-11-06 15:20:00,54.49,54.56,54.48,54.56,26660.0,44.9598,45.0176,44.9516,45.0176,26660.0
2017-11-06 15:25:00,54.56,54.56,54.38,54.39,55713.0,45.0176,45.0176,44.8691,44.8773,55713.0
2017-11-06 15:30:00,54.39,54.48,54.37,54.47,43384.0,44.8773,44.9516,44.8608,44.9433,43384.0
2017-11-06 15:35:00,54.47,54.48,54.39,54.39,57368.0,44.9433,44.9516,44.8773,44.8773,57368.0
2017-11-06 15:40:00,54.4,54.47,54.37,54.38,71629.0,44.8856,44.9433,44.8608,44.8691,71629.0
2017-11-06 15:45:00,54.37,54.38,54.24,54.24,83994.0,44.8608,44.8691,44.7535,44.7535,83994.0
2017-11-06 15:50:00,54.24,54.42,54.22,54.42,156683.0,44.7535,44.9021,44.737,44.9021,156683.0
2017-11-06 15:55:00,54.41,54.41,54.15,54.19,387421.0,44.8938,44.8938,44.6793,44.7123,387421.0
2017-11-07 09:30:00,54.21,54.31,53.87,53.89,53782.0,44.7288,44.8113,44.4483,44.4648,53782.0
2017-11-07 09:35:00,53.93,54.14,53.9,53.96,57213.0,44.4978,44.671,44.473,44.5225,57213.0
2017-11-07 09:40:00,53.94,54.01,53.66,53.67,61176.0,44.506,44.5638,44.275,44.2832,61176.0
2017-11-07 09:45:00,53.66,53.67,53.45,53.45,35996.0,44.275,44.2832,44.1017,44.1017,35996.0
2017-11-07 09:50:00,53.45,53.5,53.36,53.37,37747.0,44.1017,44.143,44.0275,44.0357,37747.0
2017-11-07 09:55:00,53.37,53.4,53.25,53.31,50513.0,44.0357,44.0605,43.9367,43.9862,50513.0
2017-11-07 10:00:00,53.33,53.45,53.27,53.36,61901.0,44.0027,44.1017,43.9532,44.0275,61901.0
2017-11-07 10:05:00,53.38,53.51,53.38,53.51,37444.0,44.044,44.1512,44.044,44.1512,37444.0
2017-11-07 10:10:00,53.52,53.52,53.38,53.48,36175.0,44.1595,44.1595,44.044,44.1265,36175.0
2017-11-07 10:15:00,53.5,53.52,53.24,53.25,69905.0,44.143,44.1595,43.9284,43.9367,69905.0
2017-11-07 10:20:00,53.25,53.25,53.02,53.14,67383.0,43.9367,43.9367,43.7469,43.8459,67383.0
2017-11-07 10:25:00,53.14,53.15,52.95,53.06,102027.0,43.8459,43.8542,43.6892,43.7799,102027.0
2017-11-07 10:30:00,53.05,53.11,53.03,53.05,36530.0,43.7717,43.8212,43.7552,43.7717,36530.0
2017-11-07 10:35:00,53.06,53.07,52.95,53.04,73058.0,43.7799,43.7882,43.6892,43.7634,73058.0
2017-11-07 10:40:00,53.04,53.04,52.93,52.98,56047.0,43.7634,43.7634,43.6727,43.7139,56047.0
2017-11-07 10:45:00,52.98,53.03,52.96,53.02,53953.0,43.7139,43.7552,43.6974,43.7469,53953.0
2017-11-07 10:50:00,53.02,53.04,52.99,53.0,42940.0,43.7469,43.7634,43.7222,43.7304,42940.0
2017-11-07 10:55:00,53.0,53.01,52.85,52.93,50457.0,43.7304,43.7387,43.6067,43.6727,50457.0
2017-11-07 11:00:00,52.93,53.02,52.79,52.8,56751.0,43.6727,43.7469,43.5571,43.5654,56751.0
2017-11-07 11:05:00,52.82,52.98,52.82,52.91,43874.0,43.5819,43.7139,43.5819,43.6562,43874.0
2017-11-07 11:10:00,52.91,53.0,52.91,52.96,35333.0,43.6562,43.7304,43.6562,43.6974,35333.0
2017-11-07 11:15:00,52.95,52.96,52.78,52.79,32905.0,43.6892,43.6974,43.5489,43.5571,32905.0
2017-11-07 11:20:00,52.79,52.94,52.79,52.91,42508.0,43.5571,43.6809,43.5571,43.6562,42508.0
2017-11-07 11:25:00,52.92,52.97,52.86,52.86,27575.0,43.6644,43.7057,43.6149,43.6149,27575.0
2017-11-07 11:30:00,52.85,52.91,52.62,52.73,66130.0,43.6067,43.6562,43.4169,43.5076,66130.0
2017-11-07 11:35:00,52.75,52.76,52.61,52.67,45742.0,43.5241,43.5324,43.4086,43.4581,45742.0
2017-11-07 11:40:00,52.68,52.77,52.62,52.63,55922.0,43.4664,43.5406,43.4169,43.4251,55922.0
2017-11-07 11:45:00,52.64,52.73,52.63,52.69,50419.0,43.4334,43.5076,43.4251,43.4746,50419.0
2017-11-07 11:50:00,52.7,52.7,52.56,52.56,58019.0,43.4829,43.4829,43.3674,43.3674,58019.0
2017-11-07 11:55:00,52.55,52.59,52.47,52.58,37034.0,43.3591,43.3921,43.2931,43.3839,37034.0
2017-11-07 12:00:00,52.58,52.62,52.52,52.56,33768.0,43.3839,43.4169,43.3344,43.3674,33768.0
2017-11-07 12:05:00,52.56,52.56,52.3,52.39,53341.0,43.3674,43.3674,43.1528,43.2271,53341.0
2017-11-07 12:10:00,52.39,52.5,52.38,52.44,33338.0,43.2271,43.3179,43.2189,43.2684,33338.0
2017-11-07 12:15:00,52.45,52.61,52.45,52.6,25194.0,43.2766,43.4086,43.2766,43.4004,25194.0
2017-11-07 12:20:00,52.6,52.67,52.58,52.66,67596.0,43.4004,43.4581,43.3839,43.4499,67596.0
2017-11-07 12:25:00,52.66,52.73,52.65,52.71,21493.0,43.4499,43.5076,43.4416,43.4911,21493.0
2017-11-07 12:30:00,52.72,52.84,52.69,52.83,29612.0,43.4994,43.5984,43.4746,43.5902,29612.0
2017-11-07 12:35:00,52.84,52.9,52.69,52.69,28852.0,43.5984,43.6479,43.4746,43.4746,28852.0
2017-11-07 12:40:00,52.72,52.91,52.72,52.9,16090.0,43.4994,43.6562,43.4994,43.6479,16090.0
2017-11-07 12:45:00,52.9,52.95,52.81,52.88,28118.0,43.6479,43.6892,43.5737,43.6314,28118.0
2017-11-07 12:50:00,52.88,52.94,52.84,52.91,19520.0,43.6314,43.6809,43.5984,43.6562,19520.0
2017-11-07 12:55:00,52.93,52.93,52.69,52.81,29453.0,43.6727,43.6727,43.4746,43.5737,29453.0
2017-11-07 13:00:00,52.81,52.86,52.77,52.86,13320.0,43.5737,43.6149,43.5406,43.6149,13320.0
2017-11-07 13:05:00,52.86,52.92,52.76,52.88,28003.0,43.6149,43.6644,43.5324,43.6314,28003.0
2017-11-07 13:10:00,52.87,52.91,52.85,52.89,18202.0,43.6232,43.6562,43.6067,43.6397,18202.0
2017-11-07 13:15:00,52.89,52.91,52.78,52.91,24354.0,43.6397,43.6562,43.5489,43.6562,24354.0
2017-11-07 13:20:00,52.92,52.93,52.84,52.88,25378.0,43.6644,43.6727,43.5984,43.6314,25378.0
2017-11-07 13:25:00,52.88,52.93,52.8,52.9,23700.0,43.6314,43.6727,43.5654,43.6479,23700.0
2017-11-07 13:30:00,52.89,52.92,52.79,52.85,24202.0,43.6397,43.6644,43.5571,43.6067,24202.0
2017-11-07 13:35:00,52.85,52.87,52.82,52.85,19166.0,43.6067,43.6232,43.5819,43.6067,19166.0
2017-11-07 13:40:00,52.85,52.86,52.75,52.79,21351.0,43.6067,43.6149,43.5241,43.5571,21351.0
2017-11-07 13:45:00,52.79,52.81,52.74,52.79,17771.0,43.5571,43.5737,43.5159,43.5571,17771.0
2017-11-07 13:50:00,52.78,52.83,52.74,52.8,23845.0,43.5489,43.5902,43.5159,43.5654,23845.0
2017-11-07 13:55:00,52.8,52.81,52.72,52.72,28122.0,43.5654,43.5737,43.4994,43.4994,28122.0
2017-11-07 14:00:00,52.73,52.74,52.62,52.69,41748.0,43.5076,43.5159,43.4169,43.4746,41748.0
2017-11-07 14:05:00,52.69,52.69,52.6,52.65,43672.0,43.4746,43.4746,43.4004,43.4416,43672.0
2017-11-07 14:10:00,52.64,52.73,52.63,52.66,63884.0,43.4334,43.5076,43.4251,43.4499,63884.0
2017-11-07 14:15:00,52.67,52.74,52.67,52.73,14303.0,43.4581,43.5159,43.4581,43.5076,14303.0
2017-11-07 14:20:00,52.72,52.75,52.56,52.57,56074.0,43.4994,43.5241,43.3674,43.3756,56074.0
2017-11-07 14:25:00,52.57,52.64,52.55,52.58,61313.0,43.3756,43.4334,43.3591,43.3839,61313.0
2017-11-07 14:30:00,52.59,52.77,52.59,52.76,44617.0,43.3921,43.5406,43.3921,43.5324,44617.0
2017-11-07 14:35:00,52.75,52.76,52.55,52.65,61626.0,43.5241,43.5324,43.3591,43.4416,61626.0
2017-11-07 14:40:00,52.65,52.77,52.64,52.73,34575.0,43.4416,43.5406,43.4334,43.5076,34575.0
2017-11-07 14:45:00,52.74,52.77,52.71,52.73,20047.0,43.5159,43.5406,43.4911,43.5076,20047.0
2017-11-07 14:50:00,52.73,52.76,52.6,52.67,40146.0,43.5076,43.5324,43.4004,43.4581,40146.0
2017-11-07 14:55:00,52.68,52.7,52.57,52.58,51660.0,43.4664,43.4829,43.3756,43.3839,51660.0
2017-11-07 15:00:00,52.6,52.68,52.58,52.65,32929.0,43.4004,43.4664,43.3839,43.4416,32929.0
2017-11-07 15:05:00,52.65,52.75,52.64,52.75,22315.0,43.4416,43.5241,43.4334,43.5241,22315.0
2017-11-07 15:10:00,52.75,52.75,52.63,52.69,41480.0,43.5241,43.5241,43.4251,43.4746,41480.0
2017-11-07 15:15:00,52.68,52.71,52.65,52.7,39221.0,43.4664,43.4911,43.4416,43.4829,39221.0
2017-11-07 15:20:00,52.69,52.74,52.66,52.74,32222.0,43.4746,43.5159,43.4499,43.5159,32222.0
2017-11-07 15:25:00,52.73,52.74,52.63,52.7,47400.0,43.5076,43.5159,43.4251,43.4829,47400.0
2017-11-07 15:30:00,52.69,52.71,52.64,52.66,35226.0,43.4746,43.4911,43.4334,43.4499,35226.0
2017-11-07 15:35:00,52.66,52.71,52.64,52.68,38965.0,43.4499,43.4911,43.4334,43.4664,38965.0
2017-11-07 15:40:00,52.69,52.71,52.57,52.63,86156.0,43.4746,43.4911,43.3756,43.4251,86156.0
2017-11-07 15:45:00,52.63,52.66,52.58,52.65,103932.0,43.4251,43.4499,43.3839,43.4416,103932.0
2017-11-07 15:50:00,52.65,52.68,52.62,52.63,74089.0,43.4416,43.4664,43.4169,43.4251,74089.0
2017-11-07 15:55:00,52.63,52.63,52.55,52.59,217106.0,43.4251,43.4251,43.3591,43.3921,217106.0
2017-11-08 09:30:00,52.6,52.95,52.6,52.91,60370.0,43.4004,43.6892,43.4004,43.6562,60370.0
2017-11-08 09:35:00,52.93,53.15,52.9,52.93,62343.0,43.6727,43.8542,43.6479,43.6727,62343.0
2017-11-08 09:40:00,53.0,53.11,52.96,53.1,20592.0,43.7304,43.8212,43.6974,43.8129,20592.0
2017-11-08 09:45:00,53.09,53.18,53.06,53.13,35591.0,43.8047,43.8789,43.7799,43.8377,35591.0
2017-11-08 09:50:00,53.14,53.22,53.11,53.16,26654.0,43.8459,43.9119,43.8212,43.8624,26654.0
2017-11-08 09:55:00,53.17,53.35,53.06,53.27,35589.0,43.8707,44.0192,43.7799,43.9532,35589.0
2017-11-08 10:00:00,53.27,53.38,53.23,53.34,26271.0,43.9532,44.044,43.9202,44.011,26271.0
2017-11-08 10:05:00,53.35,53.5,53.11,53.5,79372.0,44.0192,44.143,43.8212,44.143,79372.0
2017-11-08 10:10:00,53.5,53.51,53.35,53.48,66867.0,44.143,44.1512,44.0192,44.1265,66867.0
2017-11-08 10:15:00,53.48,53.56,53.39,53.55,32724.0,44.1265,44.1925,44.0522,44.1842,32724.0
2017-11-08 10:20:00,53.55,53.57,53.52,53.55,21419.0,44.1842,44.2007,44.1595,44.1842,21419.0
2017-11-08 10:25:00,53.56,53.66,53.52,53.61,33622.0,44.1925,44.275,44.1595,44.2337,33622.0
2017-11-08 10:30:00,53.61,53.61,53.51,53.51,89256.0,44.2337,44.2337,44.1512,44.1512,89256.0
2017-11-08 10:35:00,53.52,53.54,53.4,53.44,38632.0,44.1595,44.176,44.0605,44.0935,38632.0
2017-11-08 10:40:00,53.45,53.48,53.39,53.42,34823.0,44.1017,44.1265,44.0522,44.077,34823.0
2017-11-08 10:45:00,53.43,53.43,53.37,53.4,39602.0,44.0852,44.0852,44.0357,44.0605,39602.0
2017-11-08 10:50:00,53.4,53.48,53.37,53.45,51774.0,44.0605,44.1265,44.0357,44.1017,51774.0
2017-11-08 10:55:00,53.45,53.46,53.37,53.43,43856.0,44.1017,44.11,44.0357,44.0852,43856.0
2017-11-08 11:00:00,53.44,53.45,53.38,53.38,43795.0,44.0935,44.1017,44.044,44.044,43795.0
2017-11-08 11:05:00,53.39,53.44,53.37,53.39,34554.0,44.0522,44.0935,44.0357,44.0522,34554.0
2017-11-08 11:10:00,53.38,53.41,53.35,53.41,27241.0,44.044,44.0687,44.0192,44.0687,27241.0
2017-11-08 11:15:00,53.41,53.55,53.4,53.47,34196.0,44.0687,44.1842,44.0605,44.1182,34196.0
2017-11-08 11:20:00,53.46,53.59,53.45,53.58,23423.0,44.11,44.2172,44.1017,44.209,23423.0
2017-11-08 11:25:00,53.58,53.67,53.57,53.66,27886.0,44.209,44.2832,44.2007,44.275,27886.0
2017-11-08 11:30:00,53.65,53.68,53.59,53.59,19642.0,44.2667,44.2915,44.2172,44.2172,19642.0
2017-11-08 11:35:00,53.59,53.75,53.59,53.74,18700.0,44.2172,44.3492,44.2172,44.341,18700.0
2017-11-08 11:40:00,53.74,53.77,53.7,53.76,19785.0,44.341,44.3657,44.308,44.3575,19785.0
2017-11-08 11:45:00,53.76,53.79,53.71,53.79,17776.0,44.3575,44.3823,44.3162,44.3823,17776.0
2017-11-08 11:50:00,53.79,53.9,53.78,53.88,38945.0,44.3823,44.473,44.374,44.4565,38945.0
2017-11-08 11:55:00,53.89,53.91,53.83,53.84,38229.0,44.4648,44.4813,44.4153,44.4235,38229.0
2017-11-08 12:00:00,53.86,53.9,53.83,53.88,21731.0,44.44,44.473,44.4153,44.4565,21731.0
2017-11-08 12:05:00,53.88,53.92,53.84,53.9,20344.0,44.4565,44.4895,44.4235,44.473,20344.0
2017-11-08 12:10:00,53.9,53.92,53.88,53.9,16808.0,44.473,44.4895,44.4565,44.473,16808.0
2017-11-08 12:15:00,53.9,53.93,53.9,53.92,25300.0,44.473,44.4978,44.473,44.4895,25300.0
2017-11-08 12:20:00,53.93,53.95,53.92,53.95,13079.0,44.4978,44.5143,44.4895,44.5143,13079.0
2017-11-08 12:25:00,53.95,53.98,53.91,53.98,20966.0,44.5143,44.539,44.4813,44.539,20966.0
2017-11-08 12:30:00,53.98,54.0,53.84,53.86,24132.0,44.539,44.5555,44.4235,44.44,24132.0
2017-11-08 12:35:00,53.86,53.87,53.83,53.85,10235.0,44.44,44.4483,44.4153,44.4318,10235.0
2017-11-08 12:40:00,53.85,53.85,53.82,53.83,28520.0,44.4318,44.4318,44.407,44.4153,28520.0
2017-11-08 12:45:00,53.83,53.89,53.83,53.88,23625.0,44.4153,44.4648,44.4153,44.4565,23625.0
2017-11-08 12:50:00,53.86,53.87,53.84,53.87,15990.0,44.44,44.4483,44.4235,44.4483,15990.0
2017-11-08 12:55:00,53.87,53.88,53.76,53.77,33157.0,44.4483,44.4565,44.3575,44.3657,33157.0
2017-11-08 13:00:00,53.77,53.81,53.72,53.81,23925.0,44.3657,44.3988,44.3245,44.3988,23925.0
2017-11-08 13:05:00,53.8,53.82,53.78,53.79,19206.0,44.3905,44.407,44.374,44.3823,19206.0
2017-11-08 13:10:00,53.8,53.87,53.79,53.87,19052.0,44.3905,44.4483,44.3823,44.4483,19052.0
2017-11-08 13:15:00,53.87,53.91,53.85,53.85,55419.0,44.4483,44.4813,44.4318,44.4318,55419.0
2017-11-08 13:20:00,53.85,53.92,53.85,53.91,9098.0,44.4318,44.4895,44.4318,44.4813,9098.0
2017-11-08 13:25:00,53.91,53.96,53.9,53.94,28877.0,44.4813,44.5225,44.473,44.506,28877.0
2017-11-08 13:30:00,53.95,53.96,53.93,53.95,13286.0,44.5143,44.5225,44.4978,44.5143,13286.0
2017-11-08 13:35:00,53.96,54.04,53.94,53.99,36593.0,44.5225,44.5885,44.506,44.5473,36593.0
2017-11-08 13:40:00,54.0,54.05,54.0,54.03,19909.0,44.5555,44.5968,44.5555,44.5803,19909.0
2017-11-08 13:45:00,54.04,54.07,54.02,54.03,24457.0,44.5885,44.6133,44.572,44.5803,24457.0
2017-11-08 13:50:00,54.03,54.05,54.0,54.05,17633.0,44.5803,44.5968,44.5555,44.5968,17633.0
2017-11-08 13:55:00,54.05,54.1,53.87,53.92,53289.0,44.5968,44.638,44.4483,44.4895,53289.0
2017-11-08 14:00:00,53.91,53.95,53.9,53.92,15439.0,44.4813,44.5143,44.473,44.4895,15439.0
2017-11-08 14:05:00,53.91,53.96,53.91,53.92,22579.0,44.4813,44.5225,44.4813,44.4895,22579.0
2017-11-08 14:10:00,53.93,53.93,53.88,53.92,17568.0,44.4978,44.4978,44.4565,44.4895,17568.0
2017-11-08 14:15:00,53.93,53.94,53.88,53.94,16817.0,44.4978,44.506,44.4565,44.506,16817.0
2017-11-08 14:20:00,53.94,53.96,53.93,53.96,28939.0,44.506,44.5225,44.4978,44.5225,28939.0
2017-11-08 14:25:00,53.96,54.03,53.95,54.01,17951.0,44.5225,44.5803,44.5143,44.5638,17951.0
2017-11-08 14:30:00,54.02,54.03,53.96,54.01,24580.0,44.572,44.5803,44.5225,44.5638,24580.0
2017-11-08 14:35:00,54.01,54.01,53.98,54.0,23149.0,44.5638,44.5638,44.539,44.5555,23149.0
2017-11-08 14:40:00,54.0,54.03,53.99,54.03,23051.0,44.5555,44.5803,44.5473,44.5803,23051.0
2017-11-08 14:45:00,54.03,54.08,54.03,54.05,20835.0,44.5803,44.6215,44.5803,44.5968,20835.0
2017-11-08 14:50:00,54.05,54.06,53.94,53.95,37203.0,44.5968,44.605,44.506,44.5143,37203.0
2017-11-08 14:55:00,53.95,54.02,53.94,54.01,16586.0,44.5143,44.572,44.506,44.5638,16586.0
2017-11-08 15:00:00,54.02,54.04,53.95,53.96,35390.0,44.572,44.5885,44.5143,44.5225,35390.0
2017-11-08 15:05:00,53.96,54.0,53.96,53.98,21056.0,44.5225,44.5555,44.5225,44.539,21056.0
2017-11-08 15:10:00,53.99,54.05,53.99,54.04,26627.0,44.5473,44.5968,44.5473,44.5885,26627.0
2017-11-08 15:15:00,54.05,54.1,54.04,54.07,35253.0,44.5968,44.638,44.5885,44.6133,35253.0
2017-11-08 15:20:00,54.07,54.07,54.01,54.04,26490.0,44.6133,44.6133,44.5638,44.5885,26490.0
2017-11-08 15:25:00,54.04,54.06,54.03,54.05,24657.0,44.5885,44.605,44.5803,44.5968,24657.0
2017-11-08 15:30:00,54.05,54.06,54.0,54.04,32069.0,44.5968,44.605,44.5555,44.5885,32069.0
2017-11-08 15:35:00,54.04,54.06,54.03,54.04,41557.0,44.5885,44.605,44.5803,44.5885,41557.0
2017-11-08 15:40:00,54.04,54.05,53.99,54.0,71998.0,44.5885,44.5968,44.5473,44.5555,71998.0
2017-11-08 15:45:00,54.0,54.0,53.93,53.96,62983.0,44.5555,44.5555,44.4978,44.5225,62983.0
2017-11-08 15:50:00,53.96,53.98,53.95,53.97,89225.0,44.5225,44.539,44.5143,44.5308,89225.0
2017-11-08 15:55:00,53.97,54.0,53.95,54.0,237403.0,44.5308,44.5555,44.5143,44.5555,237403.0
2017-11-09 09:30:00,53.95,54.11,53.77,54.07,41411.0,44.5143,44.6463,44.3657,44.6133,41411.0
2017-11-09 09:35:00,54.13,54.13,53.87,53.9,19661.0,44.6628,44.6628,44.4483,44.473,19661.0
2017-11-09 09:40:00,53.9,53.9,53.66,53.67,21852.0,44.473,44.473,44.275,44.2832,21852.0
2017-11-09 09:45:00,53.67,53.77,53.67,53.73,24330.0,44.2832,44.3657,44.2832,44.3327,24330.0
2017-11-09 09:50:00,53.72,53.86,53.7,53.83,15573.0,44.3245,44.44,44.308,44.4153,15573.0
2017-11-09 09:55:00,53.82,53.85,53.81,53.84,8170.0,44.407,44.4318,44.3988,44.4235,8170.0
2017-11-09 10:00:00,53.83,53.84,53.76,53.76,56790.0,44.4153,44.4235,44.3575,44.3575,56790.0
2017-11-09 10:05:00,53.75,53.77,53.58,53.58,27389.0,44.3492,44.3657,44.209,44.209,27389.0
2017-11-09 10:10:00,53.6,53.65,53.58,53.63,28052.0,44.2255,44.2667,44.209,44.2502,28052.0
2017-11-09 10:15:00,53.64,53.64,53.54,53.62,20637.0,44.2585,44.2585,44.176,44.242,20637.0
2017-11-09 10:20:00,53.62,53.66,53.62,53.66,14150.0,44.242,44.275,44.242,44.275,14150.0
2017-11-09 10:25:00,53.66,53.69,53.59,53.59,11056.0,44.275,44.2997,44.2172,44.2172,11056.0
2017-11-09 10:30:00,53.58,53.59,53.54,53.59,15700.0,44.209,44.2172,44.176,44.2172,15700.0
2017-11-09 10:35:00,53.58,53.59,53.54,53.55,13386.0,44.209,44.2172,44.176,44.1842,13386.0
2017-11-09 10:40:00,53.55,53.65,53.55,53.64,17328.0,44.1842,44.2667,44.1842,44.2585,17328.0
2017-11-09 10:45:00,53.65,53.65,53.56,53.56,14702.0,44.2667,44.2667,44.1925,44.1925,14702.0
2017-11-09 10:50:00,53.57,53.62,53.56,53.62,14685.0,44.2007,44.242,44.1925,44.242,14685.0
2017-11-09 10:55:00,53.62,53.62,53.58,53.59,12869.0,44.242,44.242,44.209,44.2172,12869.0
2017-11-09 11:00:00,53.59,53.59,53.5,53.5,25929.0,44.2172,44.2172,44.143,44.143,25929.0
2017-11-09 11:05:00,53.49,53.6,53.49,53.56,17685.0,44.1347,44.2255,44.1347,44.1925,17685.0
2017-11-09 11:10:00,53.57,53.57,53.55,53.57,10215.0,44.2007,44.2007,44.1842,44.2007,10215.0
2017-11-09 11:15:00,53.56,53.71,53.56,53.7,21788.0,44.1925,44.3162,44.1925,44.308,21788.0
2017-11-09 11:20:00,53.7,53.83,53.7,53.83,27494.0,44.308,44.4153,44.308,44.4153,27494.0
2017-11-09 11:25:00,53.82,53.9,53.81,53.88,22903.0,44.407,44.473,44.3988,44.4565,22903.0
2017-11-09 11:30:00,53.89,53.92,53.8,53.82,30216.0,44.4648,44.4895,44.3905,44.407,30216.0
2017-11-09 11:35:00,53.83,53.91,53.83,53.91,16914.0,44.4153,44.4813,44.4153,44.4813,16914.0
2017-11-09 11:40:00,53.91,53.93,53.79,53.81,18304.0,44.4813,44.4978,44.3823,44.3988,18304.0
2017-11-09 11:45:00,53.81,53.88,53.77,53.88,16653.0,44.3988,44.4565,44.3657,44.4565,16653.0
2017-11-09 11:50:00,53.87,53.89,53.77,53.82,19331.0,44.4483,44.4648,44.3657,44.407,19331.0
2017-11-09 11:55:00,53.82,53.85,53.79,53.8,18200.0,44.407,44.4318,44.3823,44.3905,18200.0
2017-11-09 12:00:00,53.79,53.79,53.64,53.66,31584.0,44.3823,44.3823,44.2585,44.275,31584.0
2017-11-09 12:05:00,53.66,53.69,53.65,53.67,11504.0,44.275,44.2997,44.2667,44.2832,11504.0
2017-11-09 12:10:00,53.66,53.66,53.54,53.55,25499.0,44.275,44.275,44.176,44.1842,25499.0
2017-11-09 12:15:00,53.54,53.58,53.53,53.58,16173.0,44.176,44.209,44.1677,44.209,16173.0
2017-11-09 12:20:00,53.58,53.58,53.52,53.53,14015.0,44.209,44.209,44.1595,44.1677,14015.0
2017-11-09 12:25:00,53.52,53.61,53.52,53.58,25299.0,44.1595,44.2337,44.1595,44.209,25299.0
2017-11-09 12:30:00,53.59,53.59,53.55,53.59,18190.0,44.2172,44.2172,44.1842,44.2172,18190.0
2017-11-09 12:35:00,53.59,53.63,53.58,53.59,17898.0,44.2172,44.2502,44.209,44.2172,17898.0
2017-11-09 12:40:00,53.6,53.6,53.52,53.57,19649.0,44.2255,44.2255,44.1595,44.2007,19649.0
2017-11-09 12:45:00,53.58,53.62,53.56,53.62,12350.0,44.209,44.242,44.1925,44.242,12350.0
2017-11-09 12:50:00,53.62,53.68,53.58,53.66,15065.0,44.242,44.2915,44.209,44.275,15065.0
2017-11-09 12:55:00,53.67,53.77,53.67,53.74,10900.0,44.2832,44.3657,44.2832,44.341,10900.0
2017-11-09 13:00:00,53.75,53.78,53.72,53.78,18512.0,44.3492,44.374,44.3245,44.374,18512.0
2017-11-09 13:05:00,53.78,53.81,53.74,53.81,18240.0,44.374,44.3988,44.341,44.3988,18240.0
2017-11-09 13:10:00,53.81,53.85,53.79,53.84,12221.0,44.3988,44.4318,44.3823,44.4235,12221.0
2017-11-09 13:15:00,53.84,53.87,53.8,53.87,13064.0,44.4235,44.4483,44.3905,44.4483,13064.0
2017-11-09 13:20:00,53.85,53.91,53.85,53.86,9171.0,44.4318,44.4813,44.4318,44.44,9171.0
2017-11-09 13:25:00,53.86,53.9,53.85,53.9,16072.0,44.44,44.473,44.4318,44.473,16072.0
2017-11-09 13:30:00,53.9,53.92,53.89,53.91,10627.0,44.473,44.4895,44.4648,44.4813,10627.0
2017-11-09 13:35:00,53.9,53.93,53.85,53.86,16126.0,44.473,44.4978,44.4318,44.44,16126.0
2017-11-09 13:40:00,53.86,53.87,53.79,53.82,14608.0,44.44,44.4483,44.3823,44.407,14608.0
2017-11-09 13:45:00,53.82,53.85,53.81,53.83,13744.0,44.407,44.4318,44.3988,44.4153,13744.0
2017-11-09 13:50:00,53.84,53.9,53.83,53.9,13494.0,44.4235,44.473,44.4153,44.473,13494.0
2017-11-09 13:55:00,53.9,53.9,53.83,53.87,21471.0,44.473,44.473,44.4153,44.4483,21471.0
2017-11-09 14:00:00,53.88,53.92,53.86,53.9,14645.0,44.4565,44.4895,44.44,44.473,14645.0
2017-11-09 14:05:00,53.89,53.95,53.87,53.95,20345.0,44.4648,44.5143,44.4483,44.5143,20345.0
2017-11-09 14:10:00,53.95,53.95,53.89,53.94,22725.0,44.5143,44.5143,44.4648,44.506,22725.0
2017-11-09 14:15:00,53.94,54.03,53.93,54.01,22926.0,44.506,44.5803,44.4978,44.5638,22926.0
2017-11-09 14:20:00,54.0,54.0,53.93,53.95,25698.0,44.5555,44.5555,44.4978,44.5143,25698.0
2017-11-09 14:25:00,53.95,53.97,53.94,53.96,19805.0,44.5143,44.5308,44.506,44.5225,19805.0
2017-11-09 14:30:00,53.96,54.01,53.96,53.97,29458.0,44.5225,44.5638,44.5225,44.5308,29458.0
2017-11-09 14:35:00,53.98,53.98,53.94,53.97,27065.0,44.539,44.539,44.506,44.5308,27065.0
2017-11-09 14:40:00,53.98,53.98,53.93,53.96,22279.0,44.539,44.539,44.4978,44.5225,22279.0
2017-11-09 14:45:00,53.96,54.05,53.95,54.05,24005.0,44.5225,44.5968,44.5143,44.5968,24005.0
2017-11-09 14:50:00,54.05,54.05,53.96,53.97,28839.0,44.5968,44.5968,44.5225,44.5308,28839.0
2017-11-09 14:55:00,53.98,54.03,53.96,54.02,20397.0,44.539,44.5803,44.5225,44.572,20397.0
2017-11-09 15:00:00,54.02,54.04,53.98,54.0,42119.0,44.572,44.5885,44.539,44.5555,42119.0
2017-11-09 15:05:00,54.0,54.03,53.99,54.02,20943.0,44.5555,44.5803,44.5473,44.572,20943.0
2017-11-09 15:10:00,54.02,54.03,53.98,54.03,35394.0,44.572,44.5803,44.539,44.5803,35394.0
2017-11-09 15:15:00,54.03,54.06,54.01,54.05,28992.0,44.5803,44.605,44.5638,44.5968,28992.0
2017-11-09 15:20:00,54.06,54.12,54.05,54.08,31272.0,44.605,44.6545,44.5968,44.6215,31272.0
2017-11-09 15:25:00,54.08,54.08,54.06,54.07,20037.0,44.6215,44.6215,44.605,44.6133,20037.0
2017-11-09 15:30:00,54.07,54.09,54.05,54.05,45980.0,44.6133,44.6298,44.5968,44.5968,45980.0
2017-11-09 15:35:00,54.05,54.1,54.04,54.1,39447.0,44.5968,44.638,44.5885,44.638,39447.0
2017-11-09 15:40:00,54.1,54.11,54.06,54.07,38646.0,44.638,44.6463,44.605,44.6133,38646.0
2017-11-09 15:45:00,54.07,54.07,54.03,54.05,46800.0,44.6133,44.6133,44.5803,44.5968,46800.0
2017-11-09 15:50:00,54.05,54.09,54.03,54.07,63015.0,44.5968,44.6298,44.5803,44.6133,63015.0
2017-11-09 15:55:00,54.07,54.11,54.01,54.03,163379.0,44.6133,44.6463,44.5638,44.5803,163379.0
2017-11-10 09:30:00,53.95,54.03,53.77,53.95,25481.0,44.5143,44.5803,44.3657,44.5143,25481.0
2017-11-10 09:35:00,54.0,54.04,53.9,54.04,7536.0,44.5555,44.5885,44.473,44.5885,7536.0
2017-11-10 09:40:00,54.06,54.09,53.97,54.01,5806.0,44.605,44.6298,44.5308,44.5638,5806.0
2017-11-10 09:45:00,54.02,54.02,53.88,53.91,16452.0,44.572,44.572,44.4565,44.4813,16452.0
2017-11-10 09:50:00,53.92,53.96,53.86,53.96,10657.0,44.4895,44.5225,44.44,44.5225,10657.0
2017-11-10 09:55:00,53.98,54.02,53.97,54.01,6794.0,44.539,44.572,44.5308,44.5638,6794.0
2017-11-10 10:00:00,54.01,54.07,53.99,54.04,8243.0,44.5638,44.6133,44.5473,44.5885,8243.0
2017-11-10 10:05:00,54.05,54.22,54.05,54.19,16438.0,44.5968,44.737,44.5968,44.7123,16438.0
2017-11-10 10:10:00,54.19,54.27,54.18,54.27,16398.0,44.7123,44.7783,44.704,44.7783,16398.0
2017-11-10 10:15:00,54.28,54.29,54.24,54.24,9515.0,44.7866,44.7948,44.7535,44.7535,9515.0
2017-11-10 10:20:00,54.23,54.23,54.11,54.13,12463.0,44.7453,44.7453,44.6463,44.6628,12463.0
2017-11-10 10:25:00,54.13,54.19,54.12,54.12,9360.0,44.6628,44.7123,44.6545,44.6545,9360.0
2017-11-10 10:30:00,54.11,54.12,54.03,54.05,11405.0,44.6463,44.6545,44.5803,44.5968,11405.0
2017-11-10 10:35:00,54.06,54.09,54.04,54.05,7574.0,44.605,44.6298,44.5885,44.5968,7574.0
2017-11-10 10:40:00,54.06,54.12,54.06,54.11,9273.0,44.605,44.6545,44.605,44.6463,9273.0
2017-11-10 10:45:00,54.12,54.16,54.1,54.11,10548.0,44.6545,44.6875,44.638,44.6463,10548.0
2017-11-10 10:50:00,54.11,54.11,54.05,54.05,9106.0,44.6463,44.6463,44.5968,44.5968,9106.0
2017-11-10 10:55:00,54.05,54.07,54.01,54.02,7173.0,44.5968,44.6133,44.5638,44.572,7173.0
2017-11-10 11:00:00,54.02,54.07,54.01,54.07,10836.0,44.572,44.6133,44.5638,44.6133,10836.0
2017-11-10 11:05:00,54.07,54.18,54.06,54.16,35100.0,44.6133,44.704,44.605,44.6875,35100.0
2017-11-10 11:10:00,54.16,54.18,54.12,54.16,10686.0,44.6875,44.704,44.6545,44.6875,10686.0
2017-11-10 11:15:00,54.16,54.16,54.05,54.07,16007.0,44.6875,44.6875,44.5968,44.6133,16007.0
2017-11-10 11:20:00,54.07,54.07,53.99,54.0,10216.0,44.6133,44.6133,44.5473,44.5555,10216.0
2017-11-10 11:25:00,54.0,54.05,54.0,54.02,7470.0,44.5555,44.5968,44.5555,44.572,7470.0
2017-11-10 11:30:00,54.03,54.06,54.03,54.04,7506.0,44.5803,44.605,44.5803,44.5885,7506.0
2017-11-10 11:35:00,54.05,54.05,53.97,53.99,7771.0,44.5968,44.5968,44.5308,44.5473,7771.0
2017-11-10 11:40:00,53.99,54.02,53.99,54.01,6912.0,44.5473,44.572,44.5473,44.5638,6912.0
2017-11-10 11:45:00,54.02,54.16,54.0,54.15,30811.0,44.572,44.6875,44.5555,44.6793,30811.0
2017-11-10 11:50:00,54.16,54.17,54.14,54.16,9048.0,44.6875,44.6958,44.671,44.6875,9048.0
2017-11-10 11:55:00,54.15,54.16,54.13,54.14,3189.0,44.6793,44.6875,44.6628,44.671,3189.0
2017-11-10 12:00:00,54.14,54.16,54.12,54.12,6500.0,44.671,44.6875,44.6545,44.6545,6500.0
2017-11-10 12:05:00,54.13,54.16,54.12,54.12,10476.0,44.6628,44.6875,44.6545,44.6545,10476.0
2017-11-10 12:10:00,54.13,54.17,54.12,54.16,6890.0,44.6628,44.6958,44.6545,44.6875,6890.0
2017-11-10 12:15:00,54.16,54.22,54.16,54.2,9979.0,44.6875,44.737,44.6875,44.7205,9979.0
2017-11-10 12:20:00,54.2,54.2,54.17,54.18,4600.0,44.7205,44.7205,44.6958,44.704,4600.0
2017-11-10 12:25:00,54.18,54.27,54.15,54.25,17450.0,44.704,44.7783,44.6793,44.7618,17450.0
2017-11-10 12:30:00,54.25,54.25,54.22,54.24,8494.0,44.7618,44.7618,44.737,44.7535,8494.0
2017-11-10 12:35:00,54.24,54.25,54.18,54.18,4971.0,44.7535,44.7618,44.704,44.704,4971.0
2017-11-10 12:40:00,54.18,54.19,54.17,54.19,5158.0,44.704,44.7123,44.6958,44.7123,5158.0
2017-11-10 12:45:00,54.19,54.21,54.17,54.18,4427.0,44.7123,44.7288,44.6958,44.704,4427.0
2017-11-10 12:50:00,54.18,54.2,54.17,54.18,6723.0,44.704,44.7205,44.6958,44.704,6723.0
2017-11-10 12:55:00,54.19,54.19,54.13,54.14,6824.0,44.7123,44.7123,44.6628,44.671,6824.0
2017-11-10 13:00:00,54.14,54.17,54.13,54.15,10532.0,44.671,44.6958,44.6628,44.6793,10532.0
2017-11-10 13:05:00,54.15,54.18,54.15,54.17,6166.0,44.6793,44.704,44.6793,44.6958,6166.0
2017-11-10 13:10:00,54.17,54.18,54.11,54.15,18338.0,44.6958,44.704,44.6463,44.6793,18338.0
2017-11-10 13:15:00,54.14,54.14,54.1,54.11,5500.0,44.671,44.671,44.638,44.6463,5500.0
2017-11-10 13:20:00,54.11,54.12,54.08,54.09,6977.0,44.6463,44.6545,44.6215,44.6298,6977.0
2017-11-10 13:25:00,54.09,54.13,54.09,54.13,4900.0,44.6298,44.6628,44.6298,44.6628,4900.0
2017-11-10 13:30:00,54.14,54.14,54.09,54.14,7193.0,44.671,44.671,44.6298,44.671,7193.0
2017-11-10 13:35:00,54.13,54.13,54.1,54.12,4608.0,44.6628,44.6628,44.638,44.6545,4608.0
2017-11-10 13:40:00,54.12,54.13,54.02,54.04,8942.0,44.6545,44.6628,44.572,44.5885,8942.0
2017-11-10 13:45:00,54.04,54.05,54.01,54.02,7216.0,44.5885,44.5968,44.5638,44.572,7216.0
2017-11-10 13:50:00,54.03,54.04,54.01,54.03,7018.0,44.5803,44.5885,44.5638,44.5803,7018.0
2017-11-10 13:55:00,54.04,54.05,54.01,54.02,12898.0,44.5885,44.5968,44.5638,44.572,12898.0
2017-11-10 14:00:00,54.01,54.13,54.01,54.1,75675.0,44.5638,44.6628,44.5638,44.638,75675.0
2017-11-10 14:05:00,54.1,54.14,54.09,54.13,13628.0,44.638,44.671,44.6298,44.6628,13628.0
2017-11-10 14:10:00,54.12,54.18,54.12,54.18,12372.0,44.6545,44.704,44.6545,44.704,12372.0
2017-11-10 14:15:00,54.17,54.25,54.17,54.23,22298.0,44.6958,44.7618,44.6958,44.7453,22298.0
2017-11-10 14:20:00,54.24,54.24,54.2,54.22,12532.0,44.7535,44.7535,44.7205,44.737,12532.0
2017-11-10 14:25:00,54.22,54.22,54.2,54.21,24552.0,44.737,44.737,44.7205,44.7288,24552.0
2017-11-10 14:30:00,54.22,54.3,54.21,54.27,50815.0,44.737,44.8031,44.7288,44.7783,50815.0
2017-11-10 14:35:00,54.27,54.29,54.24,54.29,9437.0,44.7783,44.7948,44.7535,44.7948,9437.0
2017-11-10 14:40:00,54.29,54.36,54.28,54.32,25678.0,44.7948,44.8526,44.7866,44.8196,25678.0
2017-11-10 14:45:00,54.32,54.37,54.3,54.31,16925.0,44.8196,44.8608,44.8031,44.8113,16925.0
2017-11-10 14:50:00,54.31,54.32,54.27,54.28,8039.0,44.8113,44.8196,44.7783,44.7866,8039.0
2017-11-10 14:55:00,54.28,54.3,54.25,54.26,6697.0,44.7866,44.8031,44.7618,44.77,6697.0
2017-11-10 15:00:00,54.26,54.3,54.25,54.28,14534.0,44.77,44.8031,44.7618,44.7866,14534.0
2017-11-10 15:05:00,54.27,54.31,54.26,54.27,31007.0,44.7783,44.8113,44.77,44.7783,31007.0
2017-11-10 15:10:00,54.27,54.28,54.26,54.27,8867.0,44.7783,44.7866,44.77,44.7783,8867.0
2017-11-10 15:15:00,54.27,54.27,54.24,54.25,13632.0,44.7783,44.7783,44.7535,44.7618,13632.0
2017-11-10 15:20:00,54.25,54.29,54.24,54.29,21102.0,44.7618,44.7948,44.7535,44.7948,21102.0
2017-11-10 15:25:00,54.29,54.33,54.28,54.33,14920.0,44.7948,44.8278,44.7866,44.8278,14920.0
2017-11-10 15:30:00,54.33,54.33,54.22,54.22,38818.0,44.8278,44.8278,44.737,44.737,38818.0
2017-11-10 15:35:00,54.23,54.26,54.2,54.22,30421.0,44.7453,44.77,44.7205,44.737,30421.0
2017-11-10 15:40:00,54.22,54.23,54.16,54.18,34830.0,44.737,44.7453,44.6875,44.704,34830.0
2017-11-10 15:45:00,54.17,54.24,54.17,54.24,52122.0,44.6958,44.7535,44.6958,44.7535,52122.0
2017-11-10 15:50:00,54.24,54.25,54.19,54.22,59991.0,44.7535,44.7618,44.7123,44.737,59991.0
2017-11-10 15:55:00,54.22,54.23,54.18,54.19,161729.0,44.737,44.7453,44.704,44.7123,161729.0
2017-11-13 09:30:00,54.14,54.32,54.05,54.3,35360.0,44.671,44.8196,44.5968,44.8031,35360.0
2017-11-13 09:35:00,54.37,54.41,54.29,54.4,10264.0,44.8608,44.8938,44.7948,44.8856,10264.0
2017-11-13 09:40:00,54.38,54.41,54.3,54.35,10795.0,44.8691,44.8938,44.8031,44.8443,10795.0
2017-11-13 09:45:00,54.33,54.4,54.25,54.3,22016.0,44.8278,44.8856,44.7618,44.8031,22016.0
2017-11-13 09:50:00,54.31,54.39,54.31,54.31,9578.0,44.8113,44.8773,44.8113,44.8113,9578.0
2017-11-13 09:55:00,54.32,54.33,54.13,54.25,75591.0,44.8196,44.8278,44.6628,44.7618,75591.0
2017-11-13 10:00:00,54.24,54.24,54.04,54.06,51035.0,44.7535,44.7535,44.5885,44.605,51035.0
2017-11-13 10:05:00,54.06,54.12,53.96,54.01,60958.0,44.605,44.6545,44.5225,44.5638,60958.0
2017-11-13 10:10:00,54.01,54.01,53.89,53.91,31868.0,44.5638,44.5638,44.4648,44.4813,31868.0
2017-11-13 10:15:00,53.9,54.06,53.85,54.03,48530.0,44.473,44.605,44.4318,44.5803,48530.0
2017-11-13 10:20:00,54.05,54.17,54.05,54.12,11316.0,44.5968,44.6958,44.5968,44.6545,11316.0
2017-11-13 10:25:00,54.12,54.2,54.1,54.2,14210.0,44.6545,44.7205,44.638,44.7205,14210.0
2017-11-13 10:30:00,54.21,54.22,54.15,54.18,9266.0,44.7288,44.737,44.6793,44.704,9266.0
2017-11-13 10:35:00,54.17,54.19,54.1,54.14,19736.0,44.6958,44.7123,44.638,44.671,19736.0
2017-11-13 10:40:00,54.14,54.22,54.14,54.18,11092.0,44.671,44.737,44.671,44.704,11092.0
2017-11-13 10:45:00,54.18,54.19,54.15,54.16,16295.0,44.704,44.7123,44.6793,44.6875,16295.0
2017-11-13 10:50:00,54.16,54.17,54.1,54.15,13342.0,44.6875,44.6958,44.638,44.6793,13342.0
2017-11-13 10:55:00,54.15,54.22,54.15,54.2,11146.0,44.6793,44.737,44.6793,44.7205,11146.0
2017-11-13 11:00:00,54.19,54.2,54.15,54.17,14093.0,44.7123,44.7205,44.6793,44.6958,14093.0
2017-11-13 11:05:00,54.18,54.21,54.17,54.21,8394.0,44.704,44.7288,44.6958,44.7288,8394.0
2017-11-13 11:10:00,54.21,54.24,54.2,54.24,15586.0,44.7288,44.7535,44.7205,44.7535,15586.0
2017-11-13 11:15:00,54.23,54.29,54.23,54.29,14351.0,44.7453,44.7948,44.7453,44.7948,14351.0
2017-11-13 11:20:00,54.28,54.29,54.19,54.19,10630.0,44.7866,44.7948,44.7123,44.7123,10630.0
2017-11-13 11:25:00,54.19,54.21,54.18,54.18,16013.0,44.7123,44.7288,44.704,44.704,16013.0
2017-11-13 11:30:00,54.19,54.21,54.18,54.2,9157.0,44.7123,44.7288,44.704,44.7205,9157.0
2017-11-13 11:35:00,54.2,54.24,54.2,54.22,12035.0,44.7205,44.7535,44.7205,44.737,12035.0
2017-11-13 11:40:00,54.23,54.24,54.19,54.24,16028.0,44.7453,44.7535,44.7123,44.7535,16028.0
2017-11-13 11:45:00,54.25,54.25,54.19,54.22,18862.0,44.7618,44.7618,44.7123,44.737,18862.0
2017-11-13 11:50:00,54.22,54.23,54.19,54.23,27147.0,44.737,44.7453,44.7123,44.7453,27147.0
2017-11-13 11:55:00,54.22,54.23,54.2,54.2,14469.0,44.737,44.7453,44.7205,44.7205,14469.0
2017-11-13 12:00:00,54.2,54.2,54.15,54.2,19458.0,44.7205,44.7205,44.6793,44.7205,19458.0
2017-11-13 12:05:00,54.2,54.24,54.19,54.2,20635.0,44.7205,44.7535,44.7123,44.7205,20635.0
2017-11-13 12:10:00,54.19,54.2,54.17,54.18,9555.0,44.7123,44.7205,44.6958,44.704,9555.0
2017-11-13 12:15:00,54.18,54.18,54.04,54.05,30798.0,44.704,44.704,44.5885,44.5968,30798.0
2017-11-13 12:20:00,54.05,54.07,54.04,54.05,10629.0,44.5968,44.6133,44.5885,44.5968,10629.0
2017-11-13 12:25:00,54.05,54.12,53.98,54.1,28983.0,44.5968,44.6545,44.539,44.638,28983.0
2017-11-13 12:30:00,54.1,54.17,54.09,54.17,8075.0,44.638,44.6958,44.6298,44.6958,8075.0
2017-11-13 12:35:00,54.16,54.17,54.1,54.14,11916.0,44.6875,44.6958,44.638,44.671,11916.0
2017-11-13 12:40:00,54.14,54.15,54.13,54.14,8205.0,44.671,44.6793,44.6628,44.671,8205.0
2017-11-13 12:45:00,54.14,54.16,54.12,54.12,15254.0,44.671,44.6875,44.6545,44.6545,15254.0
2017-11-13 12:50:00,54.11,54.13,54.1,54.12,12776.0,44.6463,44.6628,44.638,44.6545,12776.0
2017-11-13 12:55:00,54.12,54.13,54.1,54.11,10391.0,44.6545,44.6628,44.638,44.6463,10391.0
2017-11-13 13:00:00,54.11,54.13,54.09,54.13,12796.0,44.6463,44.6628,44.6298,44.6628,12796.0
2017-11-13 13:05:00,54.13,54.13,54.12,54.13,5043.0,44.6628,44.6628,44.6545,44.6628,5043.0
2017-11-13 13:10:00,54.13,54.16,54.12,54.15,13163.0,44.6628,44.6875,44.6545,44.6793,13163.0
2017-11-13 13:15:00,54.15,54.15,54.12,54.12,11257.0,44.6793,44.6793,44.6545,44.6545,11257.0
2017-11-13 13:20:00,54.12,54.13,54.02,54.06,22219.0,44.6545,44.6628,44.572,44.605,22219.0
2017-11-13 13:25:00,54.06,54.09,54.05,54.08,10539.0,44.605,44.6298,44.5968,44.6215,10539.0
2017-11-13 13:30:00,54.08,54.11,54.05,54.09,10014.0,44.6215,44.6463,44.5968,44.6298,10014.0
2017-11-13 13:35:00,54.09,54.13,54.08,54.11,11152.0,44.6298,44.6628,44.6215,44.6463,11152.0
2017-11-13 13:40:00,54.11,54.11,54.1,54.11,5448.0,44.6463,44.6463,44.638,44.6463,5448.0
2017-11-13 13:45:00,54.1,54.11,54.08,54.08,7933.0,44.638,44.6463,44.6215,44.6215,7933.0
2017-11-13 13:50:00,54.09,54.12,54.06,54.11,14102.0,44.6298,44.6545,44.605,44.6463,14102.0
2017-11-13 13:55:00,54.11,54.16,54.11,54.14,13992.0,44.6463,44.6875,44.6463,44.671,13992.0
2017-11-13 14:00:00,54.14,54.15,54.12,54.14,10818.0,44.671,44.6793,44.6545,44.671,10818.0
2017-11-13 14:05:00,54.14,54.14,54.09,54.09,12791.0,44.671,44.671,44.6298,44.6298,12791.0
2017-11-13 14:10:00,54.09,54.13,54.08,54.12,22900.0,44.6298,44.6628,44.6215,44.6545,22900.0
2017-11-13 14:15:00,54.12,54.13,54.1,54.11,11730.0,44.6545,44.6628,44.638,44.6463,11730.0
2017-11-13 14:20:00,54.1,54.11,54.07,54.08,19722.0,44.638,44.6463,44.6133,44.6215,19722.0
2017-11-13 14:25:00,54.07,54.11,54.07,54.07,17824.0,44.6133,44.6463,44.6133,44.6133,17824.0
2017-11-13 14:30:00,54.08,54.1,54.06,54.07,17381.0,44.6215,44.638,44.605,44.6133,17381.0
2017-11-13 14:35:00,54.08,54.1,54.07,54.09,9143.0,44.6215,44.638,44.6133,44.6298,9143.0
2017-11-13 14:40:00,54.09,54.11,54.08,54.11,14055.0,44.6298,44.6463,44.6215,44.6463,14055.0
2017-11-13 14:45:00,54.11,54.13,54.08,54.11,25004.0,44.6463,44.6628,44.6215,44.6463,25004.0
2017-11-13 14:50:00,54.1,54.11,54.06,54.07,21685.0,44.638,44.6463,44.605,44.6133,21685.0
2017-11-13 14:55:00,54.07,54.11,54.07,54.11,19007.0,44.6133,44.6463,44.6133,44.6463,19007.0
2017-11-13 15:00:00,54.11,54.12,54.08,54.12,21487.0,44.6463,44.6545,44.6215,44.6545,21487.0
2017-11-13 15:05:00,54.12,54.15,54.09,54.15,16347.0,44.6545,44.6793,44.6298,44.6793,16347.0
2017-11-13 15:10:00,54.15,54.16,54.12,54.14,21058.0,44.6793,44.6875,44.6545,44.671,21058.0
2017-11-13 15:15:00,54.14,54.14,54.12,54.12,13178.0,44.671,44.671,44.6545,44.6545,13178.0
2017-11-13 15:20:00,54.13,54.23,54.11,54.21,98430.0,44.6628,44.7453,44.6463,44.7288,98430.0
2017-11-13 15:25:00,54.21,54.28,54.19,54.22,46291.0,44.7288,44.7866,44.7123,44.737,46291.0
2017-11-13 15:30:00,54.22,54.23,54.16,54.16,39414.0,44.737,44.7453,44.6875,44.6875,39414.0
2017-11-13 15:35:00,54.16,54.21,54.15,54.15,31364.0,44.6875,44.7288,44.6793,44.6793,31364.0
2017-11-13 15:40:00,54.15,54.17,54.07,54.1,50495.0,44.6793,44.6958,44.6133,44.638,50495.0
2017-11-13 15:45:00,54.1,54.11,54.04,54.07,57541.0,44.638,44.6463,44.5885,44.6133,57541.0
2017-11-13 15:50:00,54.07,54.1,54.06,54.06,67200.0,44.6133,44.638,44.605,44.605,67200.0
2017-11-13 15:55:00,54.06,54.07,53.98,54.03,235349.0,44.605,44.6133,44.539,44.5803,235349.0
2017-11-14 09:30:00,53.8,53.92,53.65,53.92,61283.0,44.3905,44.4895,44.2667,44.4895,61283.0
2017-11-14 09:35:00,53.92,54.09,53.87,54.06,12951.0,44.4895,44.6298,44.4483,44.605,12951.0
2017-11-14 09:40:00,54.05,54.17,54.02,54.08,18941.0,44.5968,44.6958,44.572,44.6215,18941.0
2017-11-14 09:45:00,54.07,54.23,54.07,54.07,19061.0,44.6133,44.7453,44.6133,44.6133,19061.0
2017-11-14 09:50:00,54.08,54.16,54.05,54.14,15904.0,44.6215,44.6875,44.5968,44.671,15904.0
2017-11-14 09:55:00,54.14,54.24,54.11,54.17,20642.0,44.671,44.7535,44.6463,44.6958,20642.0
2017-11-14 10:00:00,54.19,54.23,54.11,54.15,16109.0,44.7123,44.7453,44.6463,44.6793,16109.0
2017-11-14 10:05:00,54.13,54.15,54.08,54.13,9909.0,44.6628,44.6793,44.6215,44.6628,9909.0
2017-11-14 10:10:00,54.13,54.26,54.11,54.16,54553.0,44.6628,44.77,44.6463,44.6875,54553.0
2017-11-14 10:15:00,54.15,54.27,54.14,54.27,9980.0,44.6793,44.7783,44.671,44.7783,9980.0
2017-11-14 10:20:00,54.27,54.35,54.25,54.31,13698.0,44.7783,44.8443,44.7618,44.8113,13698.0
2017-11-14 10:25:00,54.3,54.34,54.23,54.28,12492.0,44.8031,44.8361,44.7453,44.7866,12492.0
2017-11-14 10:30:00,54.27,54.31,54.26,54.26,7213.0,44.7783,44.8113,44.77,44.77,7213.0
2017-11-14 10:35:00,54.24,54.31,54.24,54.31,8682.0,44.7535,44.8113,44.7535,44.8113,8682.0
2017-11-14 10:40:00,54.31,54.41,54.3,54.4,22566.0,44.8113,44.8938,44.8031,44.8856,22566.0
2017-11-14 10:45:00,54.4,54.48,54.4,54.46,16511.0,44.8856,44.9516,44.8856,44.9351,16511.0
2017-11-14 10:50:00,54.46,54.59,54.45,54.58,14609.0,44.9351,45.0423,44.9268,45.0341,14609.0
2017-11-14 10:55:00,54.6,54.67,54.59,54.6,17803.0,45.0506,45.1083,45.0423,45.0506,17803.0
2017-11-14 11:00:00,54.61,54.62,54.58,54.6,13435.0,45.0588,45.0671,45.0341,45.0506,13435.0
2017-11-14 11:05:00,54.6,54.68,54.6,54.64,14198.0,45.0506,45.1166,45.0506,45.0836,14198.0
2017-11-14 11:10:00,54.64,54.69,54.64,54.64,22934.0,45.0836,45.1248,45.0836,45.0836,22934.0
2017-11-14 11:15:00,54.63,54.65,54.57,54.65,6427.0,45.0753,45.0918,45.0258,45.0918,6427.0
2017-11-14 11:20:00,54.65,54.69,54.6,54.6,24097.0,45.0918,45.1248,45.0506,45.0506,24097.0
2017-11-14 11:25:00,54.59,54.62,54.59,54.61,11291.0,45.0423,45.0671,45.0423,45.0588,11291.0
2017-11-14 11:30:00,54.61,54.61,54.53,54.6,19992.0,45.0588,45.0588,44.9928,45.0506,19992.0
2017-11-14 11:35:00,54.62,54.66,54.55,54.55,10420.0,45.0671,45.1001,45.0093,45.0093,10420.0
2017-11-14 11:40:00,54.56,54.61,54.55,54.6,7253.0,45.0176,45.0588,45.0093,45.0506,7253.0
2017-11-14 11:45:00,54.59,54.62,54.54,54.57,19720.0,45.0423,45.0671,45.0011,45.0258,19720.0
2017-11-14 11:50:00,54.55,54.56,54.49,54.49,3776.0,45.0093,45.0176,44.9598,44.9598,3776.0
2017-11-14 11:55:00,54.49,54.6,54.48,54.6,14048.0,44.9598,45.0506,44.9516,45.0506,14048.0
2017-11-14 12:00:00,54.58,54.58,54.5,54.5,13032.0,45.0341,45.0341,44.9681,44.9681,13032.0
2017-11-14 12:05:00,54.49,54.54,54.48,54.52,18528.0,44.9598,45.0011,44.9516,44.9846,18528.0
2017-11-14 12:10:00,54.51,54.51,54.49,54.49,5820.0,44.9763,44.9763,44.9598,44.9598,5820.0
2017-11-14 12:15:00,54.49,54.52,54.49,54.52,9878.0,44.9598,44.9846,44.9598,44.9846,9878.0
2017-11-14 12:20:00,54.53,54.62,54.52,54.62,11389.0,44.9928,45.0671,44.9846,45.0671,11389.0
2017-11-14 12:25:00,54.61,54.65,54.6,54.63,10070.0,45.0588,45.0918,45.0506,45.0753,10070.0
2017-11-14 12:30:00,54.62,54.63,54.6,54.6,5546.0,45.0671,45.0753,45.0506,45.0506,5546.0
2017-11-14 12:35:00,54.6,54.6,54.57,54.57,3759.0,45.0506,45.0506,45.0258,45.0258,3759.0
2017-11-14 12:40:00,54.58,54.62,54.57,54.6,10275.0,45.0341,45.0671,45.0258,45.0506,10275.0
2017-11-14 12:45:00,54.6,54.61,54.58,54.58,6469.0,45.0506,45.0588,45.0341,45.0341,6469.0
2017-11-14 12:50:00,54.58,54.59,54.5,54.54,9908.0,45.0341,45.0423,44.9681,45.0011,9908.0
2017-11-14 12:55:00,54.54,54.55,54.52,54.54,7309.0,45.0011,45.0093,44.9846,45.0011,7309.0
2017-11-14 13:00:00,54.54,54.55,54.52,54.55,11253.0,45.0011,45.0093,44.9846,45.0093,11253.0
2017-11-14 13:05:00,54.56,54.56,54.52,54.56,12370.0,45.0176,45.0176,44.9846,45.0176,12370.0
2017-11-14 13:10:00,54.55,54.61,54.55,54.57,14234.0,45.0093,45.0588,45.0093,45.0258,14234.0
2017-11-14 13:15:00,54.57,54.57,54.54,54.54,2902.0,45.0258,45.0258,45.0011,45.0011,2902.0
2017-11-14 13:20:00,54.54,54.59,54.53,54.59,10864.0,45.0011,45.0423,44.9928,45.0423,10864.0
2017-11-14 13:25:00,54.59,54.69,54.59,54.65,16203.0,45.0423,45.1248,45.0423,45.0918,16203.0
2017-11-14 13:30:00,54.63,54.64,54.6,54.64,13669.0,45.0753,45.0836,45.0506,45.0836,13669.0
2017-11-14 13:35:00,54.63,54.64,54.6,54.64,9177.0,45.0753,45.0836,45.0506,45.0836,9177.0
2017-11-14 13:40:00,54.65,54.66,54.63,54.65,4142.0,45.0918,45.1001,45.0753,45.0918,4142.0
2017-11-14 13:45:00,54.64,54.66,54.62,54.62,4081.0,45.0836,45.1001,45.0671,45.0671,4081.0
2017-11-14 13:50:00,54.63,54.64,54.61,54.61,12995.0,45.0753,45.0836,45.0588,45.0588,12995.0
2017-11-14 13:55:00,54.61,54.68,54.61,54.65,9248.0,45.0588,45.1166,45.0588,45.0918,9248.0
2017-11-14 14:00:00,54.67,54.7,54.65,54.69,8760.0,45.1083,45.1331,45.0918,45.1248,8760.0
2017-11-14 14:05:00,54.68,54.69,54.62,54.63,12182.0,45.1166,45.1248,45.0671,45.0753,12182.0
2017-11-14 14:10:00,54.62,54.71,54.62,54.7,17131.0,45.0671,45.1413,45.0671,45.1331,17131.0
2017-11-14 14:15:00,54.7,54.71,54.64,54.66,7986.0,45.1331,45.1413,45.0836,45.1001,7986.0
2017-11-14 14:20:00,54.66,54.74,54.63,54.71,21571.0,45.1001,45.1661,45.0753,45.1413,21571.0
2017-11-14 14:25:00,54.71,54.75,54.71,54.75,13837.0,45.1413,45.1743,45.1413,45.1743,13837.0
2017-11-14 14:30:00,54.75,54.76,54.71,54.75,24939.0,45.1743,45.1826,45.1413,45.1743,24939.0
2017-11-14 14:35:00,54.75,54.79,54.74,54.79,14185.0,45.1743,45.2074,45.1661,45.2074,14185.0
2017-11-14 14:40:00,54.79,54.87,54.77,54.82,22424.0,45.2074,45.2734,45.1909,45.2321,22424.0
2017-11-14 14:45:00,54.82,54.86,54.81,54.83,17185.0,45.2321,45.2651,45.2239,45.2404,17185.0
2017-11-14 14:50:00,54.83,54.87,54.81,54.83,16794.0,45.2404,45.2734,45.2239,45.2404,16794.0
2017-11-14 14:55:00,54.82,54.87,54.81,54.82,14439.0,45.2321,45.2734,45.2239,45.2321,14439.0
2017-11-14 15:00:00,54.83,54.87,54.79,54.82,19216.0,45.2404,45.2734,45.2074,45.2321,19216.0
2017-11-14 15:05:00,54.82,54.83,54.78,54.78,9340.0,45.2321,45.2404,45.1991,45.1991,9340.0
2017-11-14 15:10:00,54.78,54.81,54.76,54.76,16660.0,45.1991,45.2239,45.1826,45.1826,16660.0
2017-11-14 15:15:00,54.76,54.82,54.76,54.82,19883.0,45.1826,45.2321,45.1826,45.2321,19883.0
2017-11-14 15:20:00,54.82,54.92,54.81,54.92,37397.0,45.2321,45.3146,45.2239,45.3146,37397.0
2017-11-14 15:25:00,54.91,54.92,54.86,54.87,32544.0,45.3064,45.3146,45.2651,45.2734,32544.0
2017-11-14 15:30:00,54.88,54.88,54.86,54.88,20359.0,45.2816,45.2816,45.2651,45.2816,20359.0
2017-11-14 15:35:00,54.88,54.9,54.87,54.88,32560.0,45.2816,45.2981,45.2734,45.2816,32560.0
2017-11-14 15:40:00,54.88,54.89,54.84,54.87,41215.0,45.2816,45.2899,45.2486,45.2734,41215.0
2017-11-14 15:45:00,54.88,54.93,54.88,54.92,54924.0,45.2816,45.3229,45.2816,45.3146,54924.0
2017-11-14 15:50:00,54.92,54.96,54.91,54.95,59595.0,45.3146,45.3476,45.3064,45.3394,59595.0
2017-11-14 15:55:00,54.94,54.97,54.92,54.93,131727.0,45.3311,45.3559,45.3146,45.3229,131727.0
2017-11-15 09:30:00,54.88,54.88,54.64,54.68,23619.0,45.2816,45.2816,45.0836,45.1166,23619.0
2017-11-15 09:35:00,54.72,54.72,54.49,54.51,7043.0,45.1496,45.1496,44.9598,44.9763,7043.0
2017-11-15 09:40:00,54.53,54.71,54.45,54.55,12283.0,44.9928,45.1413,44.9268,45.0093,12283.0
2017-11-15 09:45:00,54.55,54.58,54.47,54.47,9719.0,45.0093,45.0341,44.9433,44.9433,9719.0
2017-11-15 09:50:00,54.44,54.49,54.35,54.37,21600.0,44.9186,44.9598,44.8443,44.8608,21600.0
2017-11-15 09:55:00,54.37,54.51,54.33,54.51,8138.0,44.8608,44.9763,44.8278,44.9763,8138.0
2017-11-15 10:00:00,54.51,54.55,54.44,54.55,18164.0,44.9763,45.0093,44.9186,45.0093,18164.0
2017-11-15 10:05:00,54.56,54.67,54.54,54.56,18236.0,45.0176,45.1083,45.0011,45.0176,18236.0
2017-11-15 10:10:00,54.55,54.55,54.47,54.47,4697.0,45.0093,45.0093,44.9433,44.9433,4697.0
2017-11-15 10:15:00,54.47,54.58,54.46,54.56,13725.0,44.9433,45.0341,44.9351,45.0176,13725.0
2017-11-15 10:20:00,54.56,54.59,54.52,54.52,9113.0,45.0176,45.0423,44.9846,44.9846,9113.0
2017-11-15 10:25:00,54.52,54.52,54.49,54.5,6503.0,44.9846,44.9846,44.9598,44.9681,6503.0
2017-11-15 10:30:00,54.5,54.51,54.43,54.51,9517.0,44.9681,44.9763,44.9103,44.9763,9517.0
2017-11-15 10:35:00,54.51,54.61,54.51,54.6,10500.0,44.9763,45.0588,44.9763,45.0506,10500.0
2017-11-15 10:40:00,54.6,54.74,54.6,54.71,18833.0,45.0506,45.1661,45.0506,45.1413,18833.0
2017-11-15 10:45:00,54.7,54.7,54.62,54.62,8476.0,45.1331,45.1331,45.0671,45.0671,8476.0
2017-11-15 10:50:00,54.63,54.63,54.54,54.55,9531.0,45.0753,45.0753,45.0011,45.0093,9531.0
2017-11-15 10:55:00,54.55,54.64,54.54,54.62,15377.0,45.0093,45.0836,45.0011,45.0671,15377.0
2017-11-15 11:00:00,54.63,54.68,54.6,54.68,12901.0,45.0753,45.1166,45.0506,45.1166,12901.0
2017-11-15 11:05:00,54.67,54.68,54.62,54.64,9386.0,45.1083,45.1166,45.0671,45.0836,9386.0
2017-11-15 11:10:00,54.65,54.66,54.6,54.61,6349.0,45.0918,45.1001,45.0506,45.0588,6349.0
2017-11-15 11:15:00,54.62,54.66,54.62,54.66,10684.0,45.0671,45.1001,45.0671,45.1001,10684.0
2017-11-15 11:20:00,54.66,54.7,54.64,54.64,8600.0,45.1001,45.1331,45.0836,45.0836,8600.0
2017-11-15 11:25:00,54.64,54.67,54.61,54.61,16435.0,45.0836,45.1083,45.0588,45.0588,16435.0
2017-11-15 11:30:00,54.6,54.65,54.57,54.58,9597.0,45.0506,45.0918,45.0258,45.0341,9597.0
2017-11-15 11:35:00,54.59,54.59,54.54,54.57,7254.0,45.0423,45.0423,45.0011,45.0258,7254.0
2017-11-15 11:40:00,54.56,54.62,54.56,54.6,7872.0,45.0176,45.0671,45.0176,45.0506,7872.0
2017-11-15 11:45:00,54.6,54.62,54.59,54.62,13462.0,45.0506,45.0671,45.0423,45.0671,13462.0
2017-11-15 11:50:00,54.62,54.64,54.6,54.6,4890.0,45.0671,45.0836,45.0506,45.0506,4890.0
2017-11-15 11:55:00,54.61,54.61,54.57,54.57,9158.0,45.0588,45.0588,45.0258,45.0258,9158.0
2017-11-15 12:00:00,54.56,54.57,54.52,54.53,17304.0,45.0176,45.0258,44.9846,44.9928,17304.0
2017-11-15 12:05:00,54.53,54.6,54.53,54.59,13875.0,44.9928,45.0506,44.9928,45.0423,13875.0
2017-11-15 12:10:00,54.59,54.61,54.57,54.58,10128.0,45.0423,45.0588,45.0258,45.0341,10128.0
2017-11-15 12:15:00,54.58,54.66,54.56,54.65,22199.0,45.0341,45.1001,45.0176,45.0918,22199.0
2017-11-15 12:20:00,54.65,54.68,54.63,54.68,11481.0,45.0918,45.1166,45.0753,45.1166,11481.0
2017-11-15 12:25:00,54.68,54.68,54.63,54.65,15255.0,45.1166,45.1166,45.0753,45.0918,15255.0
2017-11-15 12:30:00,54.64,54.64,54.6,54.62,11342.0,45.0836,45.0836,45.0506,45.0671,11342.0
2017-11-15 12:35:00,54.61,54.61,54.56,54.57,12229.0,45.0588,45.0588,45.0176,45.0258,12229.0
2017-11-15 12:40:00,54.57,54.59,54.55,54.56,12920.0,45.0258,45.0423,45.0093,45.0176,12920.0
2017-11-15 12:45:00,54.55,54.56,54.52,54.53,12899.0,45.0093,45.0176,44.9846,44.9928,12899.0
2017-11-15 12:50:00,54.53,54.53,54.49,54.5,7676.0,44.9928,44.9928,44.9598,44.9681,7676.0
2017-11-15 12:55:00,54.5,54.51,54.49,54.51,7440.0,44.9681,44.9763,44.9598,44.9763,7440.0
2017-11-15 13:00:00,54.5,54.5,54.45,54.45,14378.0,44.9681,44.9681,44.9268,44.9268,14378.0
2017-11-15 13:05:00,54.45,54.45,54.36,54.41,19043.0,44.9268,44.9268,44.8526,44.8938,19043.0
2017-11-15 13:10:00,54.4,54.46,54.39,54.39,11197.0,44.8856,44.9351,44.8773,44.8773,11197.0
2017-11-15 13:15:00,54.4,54.41,54.37,54.38,8108.0,44.8856,44.8938,44.8608,44.8691,8108.0
2017-11-15 13:20:00,54.37,54.4,54.35,54.38,13350.0,44.8608,44.8856,44.8443,44.8691,13350.0
2017-11-15 13:25:00,54.37,54.37,54.34,54.35,11888.0,44.8608,44.8608,44.8361,44.8443,11888.0
2017-11-15 13:30:00,54.35,54.35,54.28,54.28,9976.0,44.8443,44.8443,44.7866,44.7866,9976.0
2017-11-15 13:35:00,54.29,54.31,54.26,54.27,9902.0,44.7948,44.8113,44.77,44.7783,9902.0
2017-11-15 13:40:00,54.27,54.27,54.22,54.23,9112.0,44.7783,44.7783,44.737,44.7453,9112.0
2017-11-15 13:45:00,54.23,54.26,54.21,54.24,15999.0,44.7453,44.77,44.7288,44.7535,15999.0
2017-11-15 13:50:00,54.23,54.25,54.17,54.17,16647.0,44.7453,44.7618,44.6958,44.6958,16647.0
2017-11-15 13:55:00,54.17,54.19,54.15,54.15,13960.0,44.6958,44.7123,44.6793,44.6793,13960.0
2017-11-15 14:00:00,54.15,54.15,54.07,54.07,15949.0,44.6793,44.6793,44.6133,44.6133,15949.0
2017-11-15 14:05:00,54.07,54.14,54.05,54.1,19661.0,44.6133,44.671,44.5968,44.638,19661.0
2017-11-15 14:10:00,54.1,54.14,54.07,54.14,11127.0,44.638,44.671,44.6133,44.671,11127.0
2017-11-15 14:15:00,54.14,54.14,54.07,54.08,15539.0,44.671,44.671,44.6133,44.6215,15539.0
2017-11-15 14:20:00,54.08,54.08,54.04,54.05,9925.0,44.6215,44.6215,44.5885,44.5968,9925.0
2017-11-15 14:25:00,54.04,54.06,54.02,54.06,17057.0,44.5885,44.605,44.572,44.605,17057.0
2017-11-15 14:30:00,54.06,54.08,54.06,54.07,9115.0,44.605,44.6215,44.605,44.6133,9115.0
2017-11-15 14:35:00,54.07,54.15,54.06,54.13,22509.0,44.6133,44.6793,44.605,44.6628,22509.0
2017-11-15 14:40:00,54.13,54.15,54.06,54.08,24899.0,44.6628,44.6793,44.605,44.6215,24899.0
2017-11-15 14:45:00,54.07,54.25,54.07,54.25,24232.0,44.6133,44.7618,44.6133,44.7618,24232.0
2017-11-15 14:50:00,54.26,54.29,54.24,54.25,22323.0,44.77,44.7948,44.7535,44.7618,22323.0
2017-11-15 14:55:00,54.25,54.25,54.21,54.22,8879.0,44.7618,44.7618,44.7288,44.737,8879.0
2017-11-15 15:00:00,54.21,54.29,54.21,54.29,16920.0,44.7288,44.7948,44.7288,44.7948,16920.0
2017-11-15 15:05:00,54.28,54.29,54.24,54.25,10621.0,44.7866,44.7948,44.7535,44.7618,10621.0
2017-11-15 15:10:00,54.24,54.25,54.2,54.21,12404.0,44.7535,44.7618,44.7205,44.7288,12404.0
2017-11-15 15:15:00,54.21,54.22,54.19,54.19,14588.0,44.7288,44.737,44.7123,44.7123,14588.0
2017-11-15 15:20:00,54.19,54.2,54.14,54.14,18390.0,44.7123,44.7205,44.671,44.671,18390.0
2017-11-15 15:25:00,54.14,54.15,54.13,54.14,14676.0,44.671,44.6793,44.6628,44.671,14676.0
2017-11-15 15:30:00,54.14,54.2,54.13,54.17,25140.0,44.671,44.7205,44.6628,44.6958,25140.0
2017-11-15 15:35:00,54.16,54.19,54.15,54.16,21327.0,44.6875,44.7123,44.6793,44.6875,21327.0
2017-11-15 15:40:00,54.16,54.16,54.13,54.15,39903.0,44.6875,44.6875,44.6628,44.6793,39903.0
2017-11-15 15:45:00,54.15,54.18,54.13,54.13,36563.0,44.6793,44.704,44.6628,44.6628,36563.0
2017-11-15 15:50:00,54.13,54.17,54.1,54.16,54534.0,44.6628,44.6958,44.638,44.6875,54534.0
2017-11-15 15:55:00,54.17,54.17,54.1,54.1,175220.0,44.6958,44.6958,44.638,44.638,175220.0
2017-11-16 09:30:00,54.45,54.47,54.25,54.36,30047.0,44.9268,44.9433,44.7618,44.8526,30047.0
2017-11-16 09:35:00,54.45,54.53,54.37,54.46,15537.0,44.9268,44.9928,44.8608,44.9351,15537.0
2017-11-16 09:40:00,54.47,54.61,54.41,54.61,13881.0,44.9433,45.0588,44.8938,45.0588,13881.0
2017-11-16 09:45:00,54.62,54.63,54.48,54.5,8895.0,45.0671,45.0753,44.9516,44.9681,8895.0
2017-11-16 09:50:00,54.48,54.49,54.35,54.42,13882.0,44.9516,44.9598,44.8443,44.9021,13882.0
2017-11-16 09:55:00,54.45,54.49,54.39,54.41,34360.0,44.9268,44.9598,44.8773,44.8938,34360.0
2017-11-16 10:00:00,54.4,54.5,54.39,54.49,14452.0,44.8856,44.9681,44.8773,44.9598,14452.0
2017-11-16 10:05:00,54.5,54.55,54.49,54.51,11131.0,44.9681,45.0093,44.9598,44.9763,11131.0
2017-11-16 10:10:00,54.53,54.62,54.53,54.6,6134.0,44.9928,45.0671,44.9928,45.0506,6134.0
2017-11-16 10:15:00,54.61,54.7,54.61,54.66,8827.0,45.0588,45.1331,45.0588,45.1001,8827.0
2017-11-16 10:20:00,54.67,54.71,54.65,54.71,6841.0,45.1083,45.1413,45.0918,45.1413,6841.0
2017-11-16 10:25:00,54.69,54.71,54.61,54.63,8968.0,45.1248,45.1413,45.0588,45.0753,8968.0
2017-11-16 10:30:00,54.64,54.68,54.59,54.64,9995.0,45.0836,45.1166,45.0423,45.0836,9995.0
2017-11-16 10:35:00,54.66,54.69,54.62,54.63,9514.0,45.1001,45.1248,45.0671,45.0753,9514.0
2017-11-16 10:40:00,54.63,54.81,54.63,54.8,31752.0,45.0753,45.2239,45.0753,45.2156,31752.0
2017-11-16 10:45:00,54.78,54.82,54.78,54.82,16599.0,45.1991,45.2321,45.1991,45.2321,16599.0
2017-11-16 10:50:00,54.82,54.83,54.78,54.83,12170.0,45.2321,45.2404,45.1991,45.2404,12170.0
2017-11-16 10:55:00,54.83,54.84,54.78,54.8,15020.0,45.2404,45.2486,45.1991,45.2156,15020.0
2017-11-16 11:00:00,54.81,54.85,54.8,54.83,8099.0,45.2239,45.2569,45.2156,45.2404,8099.0
2017-11-16 11:05:00,54.82,54.83,54.76,54.77,6066.0,45.2321,45.2404,45.1826,45.1909,6066.0
2017-11-16 11:10:00,54.76,54.79,54.72,54.78,8415.0,45.1826,45.2074,45.1496,45.1991,8415.0
2017-11-16 11:15:00,54.78,54.83,54.78,54.83,7056.0,45.1991,45.2404,45.1991,45.2404,7056.0
2017-11-16 11:20:00,54.82,54.84,54.8,54.82,6573.0,45.2321,45.2486,45.2156,45.2321,6573.0
2017-11-16 11:25:00,54.83,54.86,54.77,54.83,18563.0,45.2404,45.2651,45.1909,45.2404,18563.0
2017-11-16 11:30:00,54.83,54.83,54.75,54.75,7100.0,45.2404,45.2404,45.1743,45.1743,7100.0
2017-11-16 11:35:00,54.75,54.78,54.73,54.73,15443.0,45.1743,45.1991,45.1578,45.1578,15443.0
2017-11-16 11:40:00,54.73,54.78,54.68,54.77,20719.0,45.1578,45.1991,45.1166,45.1909,20719.0
2017-11-16 11:45:00,54.77,54.79,54.75,54.78,9018.0,45.1909,45.2074,45.1743,45.1991,9018.0
2017-11-16 11:50:00,54.78,54.8,54.77,54.79,8800.0,45.1991,45.2156,45.1909,45.2074,8800.0
2017-11-16 11:55:00,54.79,54.8,54.71,54.71,13199.0,45.2074,45.2156,45.1413,45.1413,13199.0
2017-11-16 12:00:00,54.72,54.77,54.69,54.72,17437.0,45.1496,45.1909,45.1248,45.1496,17437.0
2017-11-16 12:05:00,54.72,54.72,54.68,54.7,17572.0,45.1496,45.1496,45.1166,45.1331,17572.0
2017-11-16 12:10:00,54.7,54.71,54.66,54.68,7552.0,45.1331,45.1413,45.1001,45.1166,7552.0
2017-11-16 12:15:00,54.68,54.71,54.66,54.71,13262.0,45.1166,45.1413,45.1001,45.1413,13262.0
2017-11-16 12:20:00,54.7,54.73,54.67,54.67,12726.0,45.1331,45.1578,45.1083,45.1083,12726.0
2017-11-16 12:25:00,54.67,54.72,54.66,54.7,11187.0,45.1083,45.1496,45.1001,45.1331,11187.0
2017-11-16 12:30:00,54.7,54.71,54.65,54.66,14836.0,45.1331,45.1413,45.0918,45.1001,14836.0
2017-11-16 12:35:00,54.65,54.68,54.64,54.66,10567.0,45.0918,45.1166,45.0836,45.1001,10567.0
2017-11-16 12:40:00,54.66,54.67,54.65,54.65,14242.0,45.1001,45.1083,45.0918,45.0918,14242.0
2017-11-16 12:45:00,54.66,54.67,54.65,54.66,7974.0,45.1001,45.1083,45.0918,45.1001,7974.0
2017-11-16 12:50:00,54.66,54.66,54.61,54.63,22670.0,45.1001,45.1001,45.0588,45.0753,22670.0
2017-11-16 12:55:00,54.63,54.66,54.62,54.66,15195.0,45.0753,45.1001,45.0671,45.1001,15195.0
2017-11-16 13:00:00,54.66,54.68,54.64,54.67,19447.0,45.1001,45.1166,45.0836,45.1083,19447.0
2017-11-16 13:05:00,54.67,54.68,54.64,54.65,15297.0,45.1083,45.1166,45.0836,45.0918,15297.0
2017-11-16 13:10:00,54.64,54.67,54.61,54.67,15813.0,45.0836,45.1083,45.0588,45.1083,15813.0
2017-11-16 13:15:00,54.67,54.68,54.64,54.68,16317.0,45.1083,45.1166,45.0836,45.1166,16317.0
2017-11-16 13:20:00,54.68,54.68,54.63,54.64,6200.0,45.1166,45.1166,45.0753,45.0836,6200.0
2017-11-16 13:25:00,54.64,54.67,54.59,54.67,38343.0,45.0836,45.1083,45.0423,45.1083,38343.0
2017-11-16 13:30:00,54.66,54.68,54.64,54.65,11198.0,45.1001,45.1166,45.0836,45.0918,11198.0
2017-11-16 13:35:00,54.65,54.69,54.64,54.66,26410.0,45.0918,45.1248,45.0836,45.1001,26410.0
2017-11-16 13:40:00,54.66,54.67,54.59,54.6,11863.0,45.1001,45.1083,45.0423,45.0506,11863.0
2017-11-16 13:45:00,54.6,54.61,54.57,54.59,35223.0,45.0506,45.0588,45.0258,45.0423,35223.0
2017-11-16 13:50:00,54.59,54.63,54.58,54.62,14762.0,45.0423,45.0753,45.0341,45.0671,14762.0
2017-11-16 13:55:00,54.62,54.62,54.58,54.59,12671.0,45.0671,45.0671,45.0341,45.0423,12671.0
2017-11-16 14:00:00,54.59,54.66,54.58,54.64,16950.0,45.0423,45.1001,45.0341,45.0836,16950.0
2017-11-16 14:05:00,54.64,54.65,54.61,54.65,15033.0,45.0836,45.0918,45.0588,45.0918,15033.0
2017-11-16 14:10:00,54.65,54.67,54.63,54.64,14252.0,45.0918,45.1083,45.0753,45.0836,14252.0
2017-11-16 14:15:00,54.64,54.64,54.6,54.61,16639.0,45.0836,45.0836,45.0506,45.0588,16639.0
2017-11-16 14:20:00,54.61,54.62,54.58,54.6,17361.0,45.0588,45.0671,45.0341,45.0506,17361.0
2017-11-16 14:25:00,54.6,54.6,54.49,54.51,27278.0,45.0506,45.0506,44.9598,44.9763,27278.0
2017-11-16 14:30:00,54.52,54.56,54.49,54.54,86441.0,44.9846,45.0176,44.9598,45.0011,86441.0
2017-11-16 14:35:00,54.53,54.55,54.51,54.53,45788.0,44.9928,45.0093,44.9763,44.9928,45788.0
2017-11-16 14:40:00,54.54,54.55,54.5,54.51,36035.0,45.0011,45.0093,44.9681,44.9763,36035.0
2017-11-16 14:45:00,54.51,54.51,54.48,54.49,22596.0,44.9763,44.9763,44.9516,44.9598,22596.0
2017-11-16 14:50:00,54.49,54.51,54.48,54.49,17482.0,44.9598,44.9763,44.9516,44.9598,17482.0
2017-11-16 14:55:00,54.49,54.5,54.48,54.5,13855.0,44.9598,44.9681,44.9516,44.9681,13855.0
2017-11-16 15:00:00,54.5,54.6,54.48,54.55,25420.0,44.9681,45.0506,44.9516,45.0093,25420.0
2017-11-16 15:05:00,54.55,54.57,54.53,54.54,17441.0,45.0093,45.0258,44.9928,45.0011,17441.0
2017-11-16 15:10:00,54.54,54.54,54.47,54.48,31360.0,45.0011,45.0011,44.9433,44.9516,31360.0
2017-11-16 15:15:00,54.47,54.51,54.46,54.49,24352.0,44.9433,44.9763,44.9351,44.9598,24352.0
2017-11-16 15:20:00,54.49,54.52,54.47,54.52,27706.0,44.9598,44.9846,44.9433,44.9846,27706.0
2017-11-16 15:25:00,54.52,54.55,54.51,54.55,15721.0,44.9846,45.0093,44.9763,45.0093,15721.0
2017-11-16 15:30:00,54.55,54.59,54.54,54.56,27466.0,45.0093,45.0423,45.0011,45.0176,27466.0
2017-11-16 15:35:00,54.55,54.56,54.52,54.53,27351.0,45.0093,45.0176,44.9846,44.9928,27351.0
2017-11-16 15:40:00,54.52,54.58,54.51,54.58,28946.0,44.9846,45.0341,44.9763,45.0341,28946.0
2017-11-16 15:45:00,54.58,54.59,54.53,54.53,35552.0,45.0341,45.0423,44.9928,44.9928,35552.0
2017-11-16 15:50:00,54.53,54.54,54.47,54.54,48879.0,44.9928,45.0011,44.9433,45.0011,48879.0
2017-11-16 15:55:00,54.54,54.54,54.51,54.54,88655.0,45.0011,45.0011,44.9763,45.0011,88655.0
2017-11-17 09:30:00,54.32,54.63,54.3,54.52,102482.0,44.8196,45.0753,44.8031,44.9846,102482.0
2017-11-17 09:35:00,54.6,54.73,54.57,54.72,6733.0,45.0506,45.1578,45.0258,45.1496,6733.0
2017-11-17 09:40:00,54.73,54.77,54.62,54.77,10133.0,45.1578,45.1909,45.0671,45.1909,10133.0
2017-11-17 09:45:00,54.77,54.91,54.75,54.91,17402.0,45.1909,45.3064,45.1743,45.3064,17402.0
2017-11-17 09:50:00,54.91,55.14,54.88,55.03,51491.0,45.3064,45.4961,45.2816,45.4054,51491.0
2017-11-17 09:55:00,55.06,55.11,54.99,55.08,19798.0,45.4301,45.4714,45.3724,45.4466,19798.0
2017-11-17 10:00:00,55.1,55.12,54.96,54.98,31493.0,45.4631,45.4796,45.3476,45.3641,31493.0
2017-11-17 10:05:00,55.0,55.06,54.94,55.02,29987.0,45.3806,45.4301,45.3311,45.3971,29987.0
2017-11-17 10:10:00,55.02,55.02,54.97,54.99,21290.0,45.3971,45.3971,45.3559,45.3724,21290.0
2017-11-17 10:15:00,54.98,55.06,54.97,55.0,17463.0,45.3641,45.4301,45.3559,45.3806,17463.0
2017-11-17 10:20:00,55.0,55.08,55.0,55.07,25396.0,45.3806,45.4466,45.3806,45.4384,25396.0
2017-11-17 10:25:00,55.08,55.08,54.85,54.86,29534.0,45.4466,45.4466,45.2569,45.2651,29534.0
2017-11-17 10:30:00,54.87,54.87,54.71,54.76,12010.0,45.2734,45.2734,45.1413,45.1826,12010.0
2017-11-17 10:35:00,54.77,54.8,54.76,54.78,5222.0,45.1909,45.2156,45.1826,45.1991,5222.0
2017-11-17 10:40:00,54.76,54.76,54.69,54.69,21458.0,45.1826,45.1826,45.1248,45.1248,21458.0
2017-11-17 10:45:00,54.69,54.76,54.64,54.76,37052.0,45.1248,45.1826,45.0836,45.1826,37052.0
2017-11-17 10:50:00,54.78,54.82,54.77,54.8,8107.0,45.1991,45.2321,45.1909,45.2156,8107.0
2017-11-17 10:55:00,54.81,54.81,54.71,54.73,83705.0,45.2239,45.2239,45.1413,45.1578,83705.0
2017-11-17 11:00:00,54.72,54.74,54.7,54.71,11429.0,45.1496,45.1661,45.1331,45.1413,11429.0
2017-11-17 11:05:00,54.7,54.71,54.67,54.67,12967.0,45.1331,45.1413,45.1083,45.1083,12967.0
2017-11-17 11:10:00,54.68,54.68,54.61,54.62,15903.0,45.1166,45.1166,45.0588,45.0671,15903.0
2017-11-17 11:15:00,54.61,54.68,54.61,54.66,47425.0,45.0588,45.1166,45.0588,45.1001,47425.0
2017-11-17 11:20:00,54.66,54.7,54.63,54.64,14701.0,45.1001,45.1331,45.0753,45.0836,14701.0
2017-11-17 11:25:00,54.63,54.65,54.59,54.65,14482.0,45.0753,45.0918,45.0423,45.0918,14482.0
2017-11-17 11:30:00,54.65,54.72,54.64,54.72,13877.0,45.0918,45.1496,45.0836,45.1496,13877.0
2017-11-17 11:35:00,54.71,54.87,54.71,54.83,31285.0,45.1413,45.2734,45.1413,45.2404,31285.0
2017-11-17 11:40:00,54.83,54.9,54.83,54.9,8636.0,45.2404,45.2981,45.2404,45.2981,8636.0
2017-11-17 11:45:00,54.92,54.92,54.87,54.9,5531.0,45.3146,45.3146,45.2734,45.2981,5531.0
2017-11-17 11:50:00,54.9,54.9,54.88,54.88,5448.0,45.2981,45.2981,45.2816,45.2816,5448.0
2017-11-17 11:55:00,54.9,54.91,54.87,54.9,3700.0,45.2981,45.3064,45.2734,45.2981,3700.0
2017-11-17 12:00:00,54.89,54.89,54.85,54.86,7771.0,45.2899,45.2899,45.2569,45.2651,7771.0
2017-11-17 12:05:00,54.87,54.88,54.82,54.82,6119.0,45.2734,45.2816,45.2321,45.2321,6119.0
2017-11-17 12:10:00,54.82,54.82,54.72,54.73,7822.0,45.2321,45.2321,45.1496,45.1578,7822.0
2017-11-17 12:15:00,54.72,54.82,54.72,54.82,8441.0,45.1496,45.2321,45.1496,45.2321,8441.0
2017-11-17 12:20:00,54.82,54.86,54.8,54.8,6962.0,45.2321,45.2651,45.2156,45.2156,6962.0
2017-11-17 12:25:00,54.81,54.86,54.81,54.86,4867.0,45.2239,45.2651,45.2239,45.2651,4867.0
2017-11-17 12:30:00,54.86,54.86,54.84,54.86,2075.0,45.2651,45.2651,45.2486,45.2651,2075.0
2017-11-17 12:35:00,54.85,54.86,54.8,54.84,6429.0,45.2569,45.2651,45.2156,45.2486,6429.0
2017-11-17 12:40:00,54.86,54.86,54.81,54.81,3927.0,45.2651,45.2651,45.2239,45.2239,3927.0
2017-11-17 12:45:00,54.82,54.82,54.79,54.81,5195.0,45.2321,45.2321,45.2074,45.2239,5195.0
2017-11-17 12:50:00,54.8,54.81,54.78,54.78,4766.0,45.2156,45.2239,45.1991,45.1991,4766.0
2017-11-17 12:55:00,54.8,54.85,54.8,54.85,4179.0,45.2156,45.2569,45.2156,45.2569,4179.0
2017-11-17 13:00:00,54.83,54.85,54.81,54.82,5864.0,45.2404,45.2569,45.2239,45.2321,5864.0
2017-11-17 13:05:00,54.82,54.82,54.74,54.76,10227.0,45.2321,45.2321,45.1661,45.1826,10227.0
2017-11-17 13:10:00,54.75,54.77,54.73,54.73,7252.0,45.1743,45.1909,45.1578,45.1578,7252.0
2017-11-17 13:15:00,54.71,54.76,54.71,54.74,7417.0,45.1413,45.1826,45.1413,45.1661,7417.0
2017-11-17 13:20:00,54.74,54.78,54.74,54.77,3136.0,45.1661,45.1991,45.1661,45.1909,3136.0
2017-11-17 13:25:00,54.76,54.84,54.74,54.83,3889.0,45.1826,45.2486,45.1661,45.2404,3889.0
2017-11-17 13:30:00,54.81,54.81,54.78,54.81,2656.0,45.2239,45.2239,45.1991,45.2239,2656.0
2017-11-17 13:35:00,54.81,54.81,54.8,54.81,2929.0,45.2239,45.2239,45.2156,45.2239,2929.0
2017-11-17 13:40:00,54.81,54.85,54.78,54.78,9925.0,45.2239,45.2569,45.1991,45.1991,9925.0
2017-11-17 13:45:00,54.8,54.83,54.79,54.79,8451.0,45.2156,45.2404,45.2074,45.2074,8451.0
2017-11-17 13:50:00,54.79,54.8,54.75,54.77,6139.0,45.2074,45.2156,45.1743,45.1909,6139.0
2017-11-17 13:55:00,54.77,54.79,54.74,54.75,4374.0,45.1909,45.2074,45.1661,45.1743,4374.0
2017-11-17 14:00:00,54.76,54.78,54.72,54.76,22741.0,45.1826,45.1991,45.1496,45.1826,22741.0
2017-11-17 14:05:00,54.76,54.86,54.76,54.86,7869.0,45.1826,45.2651,45.1826,45.2651,7869.0
2017-11-17 14:10:00,54.86,54.88,54.8,54.8,10250.0,45.2651,45.2816,45.2156,45.2156,10250.0
2017-11-17 14:15:00,54.81,54.82,54.79,54.8,6552.0,45.2239,45.2321,45.2074,45.2156,6552.0
2017-11-17 14:20:00,54.8,54.8,54.74,54.75,10879.0,45.2156,45.2156,45.1661,45.1743,10879.0
2017-11-17 14:25:00,54.75,54.82,54.75,54.82,7517.0,45.1743,45.2321,45.1743,45.2321,7517.0
2017-11-17 14:30:00,54.82,54.83,54.79,54.82,8147.0,45.2321,45.2404,45.2074,45.2321,8147.0
2017-11-17 14:35:00,54.82,54.82,54.79,54.79,7061.0,45.2321,45.2321,45.2074,45.2074,7061.0
2017-11-17 14:40:00,54.78,54.79,54.76,54.79,4610.0,45.1991,45.2074,45.1826,45.2074,4610.0
2017-11-17 14:45:00,54.79,54.79,54.76,54.77,3070.0,45.2074,45.2074,45.1826,45.1909,3070.0
2017-11-17 14:50:00,54.78,54.8,54.76,54.8,9786.0,45.1991,45.2156,45.1826,45.2156,9786.0
2017-11-17 14:55:00,54.79,54.8,54.77,54.77,5849.0,45.2074,45.2156,45.1909,45.1909,5849.0
2017-11-17 15:00:00,54.77,54.79,54.75,54.77,10693.0,45.1909,45.2074,45.1743,45.1909,10693.0
2017-11-17 15:05:00,54.77,54.81,54.76,54.8,7708.0,45.1909,45.2239,45.1826,45.2156,7708.0
2017-11-17 15:10:00,54.8,54.8,54.78,54.78,7171.0,45.2156,45.2156,45.1991,45.1991,7171.0
2017-11-17 15:15:00,54.78,54.8,54.75,54.8,16321.0,45.1991,45.2156,45.1743,45.2156,16321.0
2017-11-17 15:20:00,54.8,54.81,54.78,54.81,16259.0,45.2156,45.2239,45.1991,45.2239,16259.0
2017-11-17 15:25:00,54.81,54.82,54.75,54.75,9319.0,45.2239,45.2321,45.1743,45.1743,9319.0
2017-11-17 15:30:00,54.76,54.89,54.75,54.84,80522.0,45.1826,45.2899,45.1743,45.2486,80522.0
2017-11-17 15:35:00,54.84,54.91,54.83,54.91,16123.0,45.2486,45.3064,45.2404,45.3064,16123.0
2017-11-17 15:40:00,54.9,54.9,54.87,54.89,40744.0,45.2981,45.2981,45.2734,45.2899,40744.0
2017-11-17 15:45:00,54.88,54.91,54.83,54.89,58133.0,45.2816,45.3064,45.2404,45.2899,58133.0
2017-11-17 15:50:00,54.89,54.92,54.86,54.89,47408.0,45.2899,45.3146,45.2651,45.2899,47408.0
2017-11-17 15:55:00,54.89,54.93,54.88,54.9,211027.0,45.2899,45.3229,45.2816,45.2981,211027.0
2017-11-20 09:30:00,54.88,54.88,54.53,54.61,36185.0,45.2816,45.2816,44.9928,45.0588,36185.0
2017-11-20 09:35:00,54.64,54.82,54.64,54.76,15124.0,45.0836,45.2321,45.0836,45.1826,15124.0
2017-11-20 09:40:00,54.75,54.83,54.75,54.81,12432.0,45.1743,45.2404,45.1743,45.2239,12432.0
2017-11-20 09:45:00,54.79,54.86,54.78,54.86,8017.0,45.2074,45.2651,45.1991,45.2651,8017.0
2017-11-20 09:50:00,54.88,54.88,54.79,54.82,32643.0,45.2816,45.2816,45.2074,45.2321,32643.0
2017-11-20 09:55:00,54.82,54.93,54.82,54.88,36438.0,45.2321,45.3229,45.2321,45.2816,36438.0
2017-11-20 10:00:00,54.88,54.91,54.87,54.87,9165.0,45.2816,45.3064,45.2734,45.2734,9165.0
2017-11-20 10:05:00,54.86,54.87,54.81,54.83,6195.0,45.2651,45.2734,45.2239,45.2404,6195.0
2017-11-20 10:10:00,54.83,54.86,54.81,54.82,8621.0,45.2404,45.2651,45.2239,45.2321,8621.0
2017-11-20 10:15:00,54.83,54.89,54.83,54.87,10539.0,45.2404,45.2899,45.2404,45.2734,10539.0
2017-11-20 10:20:00,54.88,54.92,54.88,54.9,10930.0,45.2816,45.3146,45.2816,45.2981,10930.0
2017-11-20 10:25:00,54.9,54.91,54.87,54.87,3200.0,45.2981,45.3064,45.2734,45.2734,3200.0
2017-11-20 10:30:00,54.87,54.87,54.85,54.87,6348.0,45.2734,45.2734,45.2569,45.2734,6348.0
2017-11-20 10:35:00,54.85,54.96,54.85,54.96,21780.0,45.2569,45.3476,45.2569,45.3476,21780.0
2017-11-20 10:40:00,54.95,55.0,54.95,54.96,13087.0,45.3394,45.3806,45.3394,45.3476,13087.0
2017-11-20 10:45:00,54.96,54.97,54.91,54.91,11697.0,45.3476,45.3559,45.3064,45.3064,11697.0
2017-11-20 10:50:00,54.91,54.97,54.89,54.97,17123.0,45.3064,45.3559,45.2899,45.3559,17123.0
2017-11-20 10:55:00,54.96,54.99,54.95,54.99,13044.0,45.3476,45.3724,45.3394,45.3724,13044.0
2017-11-20 11:00:00,54.99,55.06,54.99,55.03,35331.0,45.3724,45.4301,45.3724,45.4054,35331.0
2017-11-20 11:05:00,55.02,55.03,54.97,55.0,6309.0,45.3971,45.4054,45.3559,45.3806,6309.0
2017-11-20 11:10:00,55.0,55.03,54.99,55.03,4781.0,45.3806,45.4054,45.3724,45.4054,4781.0
2017-11-20 11:15:00,55.02,55.03,54.96,54.96,8324.0,45.3971,45.4054,45.3476,45.3476,8324.0
2017-11-20 11:20:00,54.97,54.98,54.94,54.94,9008.0,45.3559,45.3641,45.3311,45.3311,9008.0
2017-11-20 11:25:00,54.94,54.94,54.89,54.93,7260.0,45.3311,45.3311,45.2899,45.3229,7260.0
2017-11-20 11:30:00,54.94,54.99,54.93,54.99,12895.0,45.3311,45.3724,45.3229,45.3724,12895.0
2017-11-20 11:35:00,54.98,55.04,54.97,54.99,17440.0,45.3641,45.4136,45.3559,45.3724,17440.0
2017-11-20 11:40:00,55.0,55.09,54.99,55.07,31603.0,45.3806,45.4549,45.3724,45.4384,31603.0
2017-11-20 11:45:00,55.07,55.15,55.07,55.1,41707.0,45.4384,45.5044,45.4384,45.4631,41707.0
2017-11-20 11:50:00,55.11,55.12,55.07,55.08,2741.0,45.4714,45.4796,45.4384,45.4466,2741.0
2017-11-20 11:55:00,55.07,55.1,55.06,55.1,12957.0,45.4384,45.4631,45.4301,45.4631,12957.0
2017-11-20 12:00:00,55.1,55.1,55.02,55.02,5407.0,45.4631,45.4631,45.3971,45.3971,5407.0
2017-11-20 12:05:00,55.03,55.04,55.0,55.04,5689.0,45.4054,45.4136,45.3806,45.4136,5689.0
2017-11-20 12:10:00,55.05,55.06,55.04,55.05,6467.0,45.4219,45.4301,45.4136,45.4219,6467.0
2017-11-20 12:15:00,55.05,55.05,54.99,54.99,6865.0,45.4219,45.4219,45.3724,45.3724,6865.0
2017-11-20 12:20:00,55.0,55.03,54.99,55.02,8007.0,45.3806,45.4054,45.3724,45.3971,8007.0
2017-11-20 12:25:00,55.01,55.03,54.99,54.99,5368.0,45.3889,45.4054,45.3724,45.3724,5368.0
2017-11-20 12:30:00,55.01,55.03,54.99,55.03,4000.0,45.3889,45.4054,45.3724,45.4054,4000.0
2017-11-20 12:35:00,55.03,55.08,55.02,55.07,11385.0,45.4054,45.4466,45.3971,45.4384,11385.0
2017-11-20 12:40:00,55.07,55.11,55.06,55.1,4284.0,45.4384,45.4714,45.4301,45.4631,4284.0
2017-11-20 12:45:00,55.11,55.12,55.08,55.11,5632.0,45.4714,45.4796,45.4466,45.4714,5632.0
2017-11-20 12:50:00,55.1,55.12,55.09,55.09,4375.0,45.4631,45.4796,45.4549,45.4549,4375.0
2017-11-20 12:55:00,55.1,55.12,55.1,55.12,4434.0,45.4631,45.4796,45.4631,45.4796,4434.0
2017-11-20 13:00:00,55.12,55.12,55.1,55.11,8719.0,45.4796,45.4796,45.4631,45.4714,8719.0
2017-11-20 13:05:00,55.1,55.11,55.06,55.08,9534.0,45.4631,45.4714,45.4301,45.4466,9534.0
2017-11-20 13:10:00,55.08,55.08,55.06,55.07,5067.0,45.4466,45.4466,45.4301,45.4384,5067.0
2017-11-20 13:15:00,55.08,55.1,55.07,55.09,7054.0,45.4466,45.4631,45.4384,45.4549,7054.0
2017-11-20 13:20:00,55.09,55.09,55.07,55.09,3728.0,45.4549,45.4549,45.4384,45.4549,3728.0
2017-11-20 13:25:00,55.09,55.1,55.07,55.08,5462.0,45.4549,45.4631,45.4384,45.4466,5462.0
2017-11-20 13:30:00,55.08,55.1,55.06,55.1,7806.0,45.4466,45.4631,45.4301,45.4631,7806.0
2017-11-20 13:35:00,55.08,55.14,55.08,55.11,7542.0,45.4466,45.4961,45.4466,45.4714,7542.0
2017-11-20 13:40:00,55.11,55.11,55.06,55.06,3657.0,45.4714,45.4714,45.4301,45.4301,3657.0
2017-11-20 13:45:00,55.07,55.08,55.06,55.08,3972.0,45.4384,45.4466,45.4301,45.4466,3972.0
2017-11-20 13:50:00,55.08,55.12,55.08,55.11,4680.0,45.4466,45.4796,45.4466,45.4714,4680.0
2017-11-20 13:55:00,55.11,55.13,55.08,55.08,13031.0,45.4714,45.4879,45.4466,45.4466,13031.0
2017-11-20 14:00:00,55.08,55.1,55.07,55.1,15728.0,45.4466,45.4631,45.4384,45.4631,15728.0
2017-11-20 14:05:00,55.09,55.09,55.03,55.03,7405.0,45.4549,45.4549,45.4054,45.4054,7405.0
2017-11-20 14:10:00,55.02,55.04,54.98,55.03,11031.0,45.3971,45.4136,45.3641,45.4054,11031.0
2017-11-20 14:15:00,55.04,55.05,55.01,55.04,14820.0,45.4136,45.4219,45.3889,45.4136,14820.0
2017-11-20 14:20:00,55.04,55.12,55.03,55.08,43000.0,45.4136,45.4796,45.4054,45.4466,43000.0
2017-11-20 14:25:00,55.08,55.1,55.05,55.08,21799.0,45.4466,45.4631,45.4219,45.4466,21799.0
2017-11-20 14:30:00,55.07,55.1,55.05,55.05,34177.0,45.4384,45.4631,45.4219,45.4219,34177.0
2017-11-20 14:35:00,55.05,55.06,55.03,55.04,6562.0,45.4219,45.4301,45.4054,45.4136,6562.0
2017-11-20 14:40:00,55.05,55.06,55.0,55.03,12258.0,45.4219,45.4301,45.3806,45.4054,12258.0
2017-11-20 14:45:00,55.04,55.04,55.01,55.01,5902.0,45.4136,45.4136,45.3889,45.3889,5902.0
2017-11-20 14:50:00,55.02,55.03,54.98,55.02,9403.0,45.3971,45.4054,45.3641,45.3971,9403.0
2017-11-20 14:55:00,55.03,55.04,55.0,55.04,13230.0,45.4054,45.4136,45.3806,45.4136,13230.0
2017-11-20 15:00:00,55.03,55.06,55.02,55.04,14991.0,45.4054,45.4301,45.3971,45.4136,14991.0
2017-11-20 15:05:00,55.04,55.07,55.02,55.02,10445.0,45.4136,45.4384,45.3971,45.3971,10445.0
2017-11-20 15:10:00,55.02,55.04,54.97,55.04,15673.0,45.3971,45.4136,45.3559,45.4136,15673.0
2017-11-20 15:15:00,55.02,55.04,55.01,55.02,22385.0,45.3971,45.4136,45.3889,45.3971,22385.0
2017-11-20 15:20:00,55.02,55.02,54.97,54.99,10372.0,45.3971,45.3971,45.3559,45.3724,10372.0
2017-11-20 15:25:00,54.98,54.99,54.94,54.94,18136.0,45.3641,45.3724,45.3311,45.3311,18136.0
2017-11-20 15:30:00,54.94,54.99,54.93,54.98,24222.0,45.3311,45.3724,45.3229,45.3641,24222.0
2017-11-20 15:35:00,54.98,55.01,54.97,55.0,18309.0,45.3641,45.3889,45.3559,45.3806,18309.0
2017-11-20 15:40:00,54.99,54.99,54.94,54.94,25403.0,45.3724,45.3724,45.3311,45.3311,25403.0
2017-11-20 15:45:00,54.94,55.01,54.93,55.0,51169.0,45.3311,45.3889,45.3229,45.3806,51169.0
2017-11-20 15:50:00,55.0,55.0,54.98,55.0,60050.0,45.3806,45.3806,45.3641,45.3806,60050.0
2017-11-20 15:55:00,54.99,55.01,54.96,54.97,163463.0,45.3724,45.3889,45.3476,45.3559,163463.0
2017-11-21 09:30:00,54.88,54.97,54.64,54.64,23568.0,45.2816,45.3559,45.0836,45.0836,23568.0
2017-11-21 09:35:00,54.65,54.88,54.64,54.66,17967.0,45.0918,45.2816,45.0836,45.1001,17967.0
2017-11-21 09:40:00,54.64,54.8,54.62,54.76,49657.0,45.0836,45.2156,45.0671,45.1826,49657.0
2017-11-21 09:45:00,54.74,54.76,54.71,54.75,11796.0,45.1661,45.1826,45.1413,45.1743,11796.0
2017-11-21 09:50:00,54.74,54.82,54.69,54.8,18984.0,45.1661,45.2321,45.1248,45.2156,18984.0
2017-11-21 09:55:00,54.79,54.84,54.74,54.83,64328.0,45.2074,45.2486,45.1661,45.2404,64328.0
2017-11-21 10:00:00,54.83,54.88,54.82,54.88,9626.0,45.2404,45.2816,45.2321,45.2816,9626.0
2017-11-21 10:05:00,54.88,54.92,54.87,54.87,8953.0,45.2816,45.3146,45.2734,45.2734,8953.0
2017-11-21 10:10:00,54.87,54.88,54.72,54.75,12127.0,45.2734,45.2816,45.1496,45.1743,12127.0
2017-11-21 10:15:00,54.76,54.84,54.76,54.84,21585.0,45.1826,45.2486,45.1826,45.2486,21585.0
2017-11-21 10:20:00,54.87,54.89,54.86,54.88,7716.0,45.2734,45.2899,45.2651,45.2816,7716.0
2017-11-21 10:25:00,54.89,54.92,54.87,54.88,6121.0,45.2899,45.3146,45.2734,45.2816,6121.0
2017-11-21 10:30:00,54.89,54.89,54.77,54.85,29896.0,45.2899,45.2899,45.1909,45.2569,29896.0
2017-11-21 10:35:00,54.86,54.86,54.79,54.81,20738.0,45.2651,45.2651,45.2074,45.2239,20738.0
2017-11-21 10:40:00,54.8,54.84,54.78,54.83,16582.0,45.2156,45.2486,45.1991,45.2404,16582.0
2017-11-21 10:45:00,54.84,54.84,54.72,54.72,9026.0,45.2486,45.2486,45.1496,45.1496,9026.0
2017-11-21 10:50:00,54.73,54.73,54.62,54.65,15805.0,45.1578,45.1578,45.0671,45.0918,15805.0
2017-11-21 10:55:00,54.65,54.68,54.58,54.59,10515.0,45.0918,45.1166,45.0341,45.0423,10515.0
2017-11-21 11:00:00,54.59,54.65,54.55,54.64,12705.0,45.0423,45.0918,45.0093,45.0836,12705.0
2017-11-21 11:05:00,54.64,54.65,54.6,54.64,14861.0,45.0836,45.0918,45.0506,45.0836,14861.0
2017-11-21 11:10:00,54.64,54.64,54.61,54.62,5121.0,45.0836,45.0836,45.0588,45.0671,5121.0
2017-11-21 11:15:00,54.63,54.68,54.62,54.66,12869.0,45.0753,45.1166,45.0671,45.1001,12869.0
2017-11-21 11:20:00,54.67,54.68,54.63,54.66,11175.0,45.1083,45.1166,45.0753,45.1001,11175.0
2017-11-21 11:25:00,54.66,54.7,54.65,54.65,9634.0,45.1001,45.1331,45.0918,45.0918,9634.0
2017-11-21 11:30:00,54.66,54.72,54.66,54.69,18349.0,45.1001,45.1496,45.1001,45.1248,18349.0
2017-11-21 11:35:00,54.69,54.73,54.67,54.69,29815.0,45.1248,45.1578,45.1083,45.1248,29815.0
2017-11-21 11:40:00,54.68,54.73,54.68,54.71,11886.0,45.1166,45.1578,45.1166,45.1413,11886.0
2017-11-21 11:45:00,54.71,54.71,54.67,54.68,3300.0,45.1413,45.1413,45.1083,45.1166,3300.0
2017-11-21 11:50:00,54.69,54.73,54.67,54.73,14906.0,45.1248,45.1578,45.1083,45.1578,14906.0
2017-11-21 11:55:00,54.73,54.73,54.63,54.64,13248.0,45.1578,45.1578,45.0753,45.0836,13248.0
2017-11-21 12:00:00,54.64,54.66,54.63,54.65,7486.0,45.0836,45.1001,45.0753,45.0918,7486.0
2017-11-21 12:05:00,54.65,54.66,54.62,54.63,11465.0,45.0918,45.1001,45.0671,45.0753,11465.0
2017-11-21 12:10:00,54.62,54.68,54.62,54.62,13831.0,45.0671,45.1166,45.0671,45.0671,13831.0
2017-11-21 12:15:00,54.62,54.67,54.61,54.64,17565.0,45.0671,45.1083,45.0588,45.0836,17565.0
2017-11-21 12:20:00,54.65,54.65,54.61,54.64,7528.0,45.0918,45.0918,45.0588,45.0836,7528.0
2017-11-21 12:25:00,54.64,54.68,54.62,54.62,11458.0,45.0836,45.1166,45.0671,45.0671,11458.0
2017-11-21 12:30:00,54.63,54.65,54.63,54.64,9845.0,45.0753,45.0918,45.0753,45.0836,9845.0
2017-11-21 12:35:00,54.65,54.66,54.62,54.64,10690.0,45.0918,45.1001,45.0671,45.0836,10690.0
2017-11-21 12:40:00,54.64,54.66,54.63,54.65,15607.0,45.0836,45.1001,45.0753,45.0918,15607.0
2017-11-21 12:45:00,54.64,54.69,54.63,54.68,28882.0,45.0836,45.1248,45.0753,45.1166,28882.0
2017-11-21 12:50:00,54.68,54.75,54.67,54.73,44962.0,45.1166,45.1743,45.1083,45.1578,44962.0
2017-11-21 12:55:00,54.76,54.76,54.7,54.72,6744.0,45.1826,45.1826,45.1331,45.1496,6744.0
2017-11-21 13:00:00,54.72,54.72,54.7,54.72,6758.0,45.1496,45.1496,45.1331,45.1496,6758.0
2017-11-21 13:05:00,54.72,54.72,54.7,54.71,4413.0,45.1496,45.1496,45.1331,45.1413,4413.0
2017-11-21 13:10:00,54.71,54.72,54.7,54.71,15153.0,45.1413,45.1496,45.1331,45.1413,15153.0
2017-11-21 13:15:00,54.7,54.71,54.7,54.71,6264.0,45.1331,45.1413,45.1331,45.1413,6264.0
2017-11-21 13:20:00,54.71,54.73,54.7,54.73,12933.0,45.1413,45.1578,45.1331,45.1578,12933.0
2017-11-21 13:25:00,54.73,54.75,54.71,54.73,3845.0,45.1578,45.1743,45.1413,45.1578,3845.0
2017-11-21 13:30:00,54.74,54.75,54.72,54.73,5085.0,45.1661,45.1743,45.1496,45.1578,5085.0
2017-11-21 13:35:00,54.72,54.76,54.72,54.75,4773.0,45.1496,45.1826,45.1496,45.1743,4773.0
2017-11-21 13:40:00,54.75,54.79,54.75,54.79,13598.0,45.1743,45.2074,45.1743,45.2074,13598.0
2017-11-21 13:45:00,54.78,54.81,54.77,54.8,4423.0,45.1991,45.2239,45.1909,45.2156,4423.0
2017-11-21 13:50:00,54.8,54.81,54.77,54.78,119128.0,45.2156,45.2239,45.1909,45.1991,119128.0
2017-11-21 13:55:00,54.78,54.79,54.77,54.78,12384.0,45.1991,45.2074,45.1909,45.1991,12384.0
2017-11-21 14:00:00,54.77,54.78,54.77,54.78,5612.0,45.1909,45.1991,45.1909,45.1991,5612.0
2017-11-21 14:05:00,54.77,54.78,54.67,54.72,25288.0,45.1909,45.1991,45.1083,45.1496,25288.0
2017-11-21 14:10:00,54.72,54.79,54.72,54.78,21033.0,45.1496,45.2074,45.1496,45.1991,21033.0
2017-11-21 14:15:00,54.77,54.78,54.75,54.77,10002.0,45.1909,45.1991,45.1743,45.1909,10002.0
2017-11-21 14:20:00,54.78,54.79,54.73,54.77,19507.0,45.1991,45.2074,45.1578,45.1909,19507.0
2017-11-21 14:25:00,54.77,54.78,54.76,54.77,7052.0,45.1909,45.1991,45.1826,45.1909,7052.0
2017-11-21 14:30:00,54.76,54.78,54.76,54.77,10554.0,45.1826,45.1991,45.1826,45.1909,10554.0
2017-11-21 14:35:00,54.76,54.79,54.69,54.72,34643.0,45.1826,45.2074,45.1248,45.1496,34643.0
2017-11-21 14:40:00,54.73,54.76,54.72,54.76,8859.0,45.1578,45.1826,45.1496,45.1826,8859.0
2017-11-21 14:45:00,54.76,54.77,54.75,54.75,14976.0,45.1826,45.1909,45.1743,45.1743,14976.0
2017-11-21 14:50:00,54.75,54.75,54.7,54.71,14308.0,45.1743,45.1743,45.1331,45.1413,14308.0
2017-11-21 14:55:00,54.72,54.74,54.72,54.73,12438.0,45.1496,45.1661,45.1496,45.1578,12438.0
2017-11-21 15:00:00,54.73,54.75,54.7,54.71,10338.0,45.1578,45.1743,45.1331,45.1413,10338.0
2017-11-21 15:05:00,54.7,54.78,54.69,54.74,63656.0,45.1331,45.1991,45.1248,45.1661,63656.0
2017-11-21 15:10:00,54.74,54.75,54.72,54.72,18184.0,45.1661,45.1743,45.1496,45.1496,18184.0
2017-11-21 15:15:00,54.73,54.74,54.71,54.71,6262.0,45.1578,45.1661,45.1413,45.1413,6262.0
2017-11-21 15:20:00,54.71,54.74,54.7,54.73,8178.0,45.1413,45.1661,45.1331,45.1578,8178.0
2017-11-21 15:25:00,54.73,54.73,54.69,54.71,17368.0,45.1578,45.1578,45.1248,45.1413,17368.0
2017-11-21 15:30:00,54.71,54.71,54.67,54.69,18593.0,45.1413,45.1413,45.1083,45.1248,18593.0
2017-11-21 15:35:00,54.68,54.7,54.66,54.7,13269.0,45.1166,45.1331,45.1001,45.1331,13269.0
2017-11-21 15:40:00,54.69,54.7,54.67,54.69,14555.0,45.1248,45.1331,45.1083,45.1248,14555.0
2017-11-21 15:45:00,54.7,54.7,54.63,54.65,30353.0,45.1331,45.1331,45.0753,45.0918,30353.0
2017-11-21 15:50:00,54.65,54.66,54.62,54.65,58480.0,45.0918,45.1001,45.0671,45.0918,58480.0
2017-11-21 15:55:00,54.66,54.67,54.63,54.66,158693.0,45.1001,45.1083,45.0753,45.1001,158693.0
2017-11-22 09:30:00,54.74,54.74,54.55,54.65,21349.0,45.1661,45.1661,45.0093,45.0918,21349.0
2017-11-22 09:35:00,54.62,54.84,54.59,54.72,20242.0,45.0671,45.2486,45.0423,45.1496,20242.0
2017-11-22 09:40:00,54.72,54.72,54.62,54.7,11304.0,45.1496,45.1496,45.0671,45.1331,11304.0
2017-11-22 09:45:00,54.7,54.74,54.64,54.74,25829.0,45.1331,45.1661,45.0836,45.1661,25829.0
2017-11-22 09:50:00,54.73,54.76,54.64,54.73,19537.0,45.1578,45.1826,45.0836,45.1578,19537.0
2017-11-22 09:55:00,54.71,54.73,54.65,54.66,6932.0,45.1413,45.1578,45.0918,45.1001,6932.0
2017-11-22 10:00:00,54.63,54.72,54.63,54.7,8060.0,45.0753,45.1496,45.0753,45.1331,8060.0
2017-11-22 10:05:00,54.71,54.82,54.69,54.81,23773.0,45.1413,45.2321,45.1248,45.2239,23773.0
2017-11-22 10:10:00,54.8,54.81,54.69,54.7,15379.0,45.2156,45.2239,45.1248,45.1331,15379.0
2017-11-22 10:15:00,54.72,54.73,54.69,54.72,8213.0,45.1496,45.1578,45.1248,45.1496,8213.0
2017-11-22 10:20:00,54.73,54.73,54.64,54.7,8682.0,45.1578,45.1578,45.0836,45.1331,8682.0
2017-11-22 10:25:00,54.7,54.73,54.68,54.68,40926.0,45.1331,45.1578,45.1166,45.1166,40926.0
2017-11-22 10:30:00,54.67,54.72,54.65,54.7,11710.0,45.1083,45.1496,45.0918,45.1331,11710.0
2017-11-22 10:35:00,54.69,54.75,54.69,54.72,14321.0,45.1248,45.1743,45.1248,45.1496,14321.0
2017-11-22 10:40:00,54.72,54.78,54.72,54.76,15083.0,45.1496,45.1991,45.1496,45.1826,15083.0
2017-11-22 10:45:00,54.76,54.76,54.71,54.75,15235.0,45.1826,45.1826,45.1413,45.1743,15235.0
2017-11-22 10:50:00,54.74,54.76,54.74,54.76,6637.0,45.1661,45.1826,45.1661,45.1826,6637.0
2017-11-22 10:55:00,54.76,54.79,54.74,54.79,19760.0,45.1826,45.2074,45.1661,45.2074,19760.0
2017-11-22 11:00:00,54.77,54.78,54.73,54.75,20279.0,45.1909,45.1991,45.1578,45.1743,20279.0
2017-11-22 11:05:00,54.74,54.75,54.68,54.68,7290.0,45.1661,45.1743,45.1166,45.1166,7290.0
2017-11-22 11:10:00,54.69,54.7,54.66,54.66,10073.0,45.1248,45.1331,45.1001,45.1001,10073.0
2017-11-22 11:15:00,54.65,54.69,54.62,54.62,7914.0,45.0918,45.1248,45.0671,45.0671,7914.0
2017-11-22 11:20:00,54.62,54.66,54.59,54.65,16742.0,45.0671,45.1001,45.0423,45.0918,16742.0
2017-11-22 11:25:00,54.66,54.68,54.66,54.68,6428.0,45.1001,45.1166,45.1001,45.1166,6428.0
2017-11-22 11:30:00,54.68,54.7,54.65,54.66,5000.0,45.1166,45.1331,45.0918,45.1001,5000.0
2017-11-22 11:35:00,54.65,54.67,54.64,54.67,3000.0,45.0918,45.1083,45.0836,45.1083,3000.0
2017-11-22 11:40:00,54.66,54.66,54.64,54.65,2359.0,45.1001,45.1001,45.0836,45.0918,2359.0
2017-11-22 11:45:00,54.65,54.68,54.64,54.68,12614.0,45.0918,45.1166,45.0836,45.1166,12614.0
2017-11-22 11:50:00,54.69,54.71,54.68,54.7,8836.0,45.1248,45.1413,45.1166,45.1331,8836.0
2017-11-22 11:55:00,54.7,54.7,54.68,54.69,7576.0,45.1331,45.1331,45.1166,45.1248,7576.0
2017-11-22 12:00:00,54.69,54.76,54.68,54.76,4405.0,45.1248,45.1826,45.1166,45.1826,4405.0
2017-11-22 12:05:00,54.76,54.76,54.71,54.72,6646.0,45.1826,45.1826,45.1413,45.1496,6646.0
2017-11-22 12:10:00,54.72,54.74,54.71,54.74,4706.0,45.1496,45.1661,45.1413,45.1661,4706.0
2017-11-22 12:15:00,54.74,54.77,54.74,54.77,6026.0,45.1661,45.1909,45.1661,45.1909,6026.0
2017-11-22 12:20:00,54.77,54.78,54.76,54.77,3104.0,45.1909,45.1991,45.1826,45.1909,3104.0
2017-11-22 12:25:00,54.77,54.79,54.77,54.78,6475.0,45.1909,45.2074,45.1909,45.1991,6475.0
2017-11-22 12:30:00,54.77,54.81,54.77,54.81,7845.0,45.1909,45.2239,45.1909,45.2239,7845.0
2017-11-22 12:35:00,54.81,54.84,54.81,54.83,5029.0,45.2239,45.2486,45.2239,45.2404,5029.0
2017-11-22 12:40:00,54.82,54.83,54.81,54.82,8294.0,45.2321,45.2404,45.2239,45.2321,8294.0
2017-11-22 12:45:00,54.82,54.84,54.81,54.83,5099.0,45.2321,45.2486,45.2239,45.2404,5099.0
2017-11-22 12:50:00,54.83,54.84,54.82,54.83,4662.0,45.2404,45.2486,45.2321,45.2404,4662.0
2017-11-22 12:55:00,54.83,54.89,54.81,54.85,20609.0,45.2404,45.2899,45.2239,45.2569,20609.0
2017-11-22 13:00:00,54.85,54.86,54.84,54.85,5028.0,45.2569,45.2651,45.2486,45.2569,5028.0
2017-11-22 13:05:00,54.84,54.84,54.82,54.83,1457.0,45.2486,45.2486,45.2321,45.2404,1457.0
2017-11-22 13:10:00,54.82,54.84,54.82,54.82,9259.0,45.2321,45.2486,45.2321,45.2321,9259.0
2017-11-22 13:15:00,54.83,54.83,54.78,54.78,12974.0,45.2404,45.2404,45.1991,45.1991,12974.0
2017-11-22 13:20:00,54.78,54.79,54.76,54.78,5761.0,45.1991,45.2074,45.1826,45.1991,5761.0
2017-11-22 13:25:00,54.78,54.82,54.78,54.79,9121.0,45.1991,45.2321,45.1991,45.2074,9121.0
2017-11-22 13:30:00,54.8,54.86,54.8,54.84,18662.0,45.2156,45.2651,45.2156,45.2486,18662.0
2017-11-22 13:35:00,54.84,54.85,54.81,54.82,6133.0,45.2486,45.2569,45.2239,45.2321,6133.0
2017-11-22 13:40:00,54.81,54.82,54.81,54.81,857.0,45.2239,45.2321,45.2239,45.2239,857.0
2017-11-22 13:45:00,54.82,54.84,54.8,54.83,9942.0,45.2321,45.2486,45.2156,45.2404,9942.0
2017-11-22 13:50:00,54.83,54.85,54.82,54.85,4746.0,45.2404,45.2569,45.2321,45.2569,4746.0
2017-11-22 13:55:00,54.84,54.86,54.83,54.86,5777.0,45.2486,45.2651,45.2404,45.2651,5777.0
2017-11-22 14:00:00,54.85,54.87,54.85,54.86,7470.0,45.2569,45.2734,45.2569,45.2651,7470.0
2017-11-22 14:05:00,54.86,54.9,54.85,54.9,6548.0,45.2651,45.2981,45.2569,45.2981,6548.0
2017-11-22 14:10:00,54.9,54.93,54.89,54.91,8734.0,45.2981,45.3229,45.2899,45.3064,8734.0
2017-11-22 14:15:00,54.91,54.91,54.89,54.9,8008.0,45.3064,45.3064,45.2899,45.2981,8008.0
2017-11-22 14:20:00,54.9,54.91,54.89,54.91,2904.0,45.2981,45.3064,45.2899,45.3064,2904.0
2017-11-22 14:25:00,54.91,54.91,54.88,54.89,6462.0,45.3064,45.3064,45.2816,45.2899,6462.0
2017-11-22 14:30:00,54.89,54.91,54.89,54.9,4127.0,45.2899,45.3064,45.2899,45.2981,4127.0
2017-11-22 14:35:00,54.9,54.91,54.89,54.9,7917.0,45.2981,45.3064,45.2899,45.2981,7917.0
2017-11-22 14:40:00,54.9,54.91,54.88,54.9,8570.0,45.2981,45.3064,45.2816,45.2981,8570.0
2017-11-22 14:45:00,54.9,54.92,54.9,54.92,4668.0,45.2981,45.3146,45.2981,45.3146,4668.0
2017-11-22 14:50:00,54.92,54.92,54.84,54.88,28413.0,45.3146,45.3146,45.2486,45.2816,28413.0
2017-11-22 14:55:00,54.88,54.88,54.86,54.86,9522.0,45.2816,45.2816,45.2651,45.2651,9522.0
2017-11-22 15:00:00,54.87,54.88,54.85,54.86,6597.0,45.2734,45.2816,45.2569,45.2651,6597.0
2017-11-22 15:05:00,54.86,54.88,54.85,54.88,4890.0,45.2651,45.2816,45.2569,45.2816,4890.0
2017-11-22 15:10:00,54.88,54.92,54.87,54.91,16352.0,45.2816,45.3146,45.2734,45.3064,16352.0
2017-11-22 15:15:00,54.91,54.95,54.91,54.95,7885.0,45.3064,45.3394,45.3064,45.3394,7885.0
2017-11-22 15:20:00,54.95,54.97,54.92,54.93,9877.0,45.3394,45.3559,45.3146,45.3229,9877.0
2017-11-22 15:25:00,54.93,54.95,54.92,54.95,10842.0,45.3229,45.3394,45.3146,45.3394,10842.0
2017-11-22 15:30:00,54.94,54.95,54.93,54.95,10087.0,45.3311,45.3394,45.3229,45.3394,10087.0
2017-11-22 15:35:00,54.95,54.95,54.9,54.9,15494.0,45.3394,45.3394,45.2981,45.2981,15494.0
2017-11-22 15:40:00,54.91,54.91,54.86,54.87,12584.0,45.3064,45.3064,45.2651,45.2734,12584.0
2017-11-22 15:45:00,54.86,54.91,54.85,54.91,27442.0,45.2651,45.3064,45.2569,45.3064,27442.0
2017-11-22 15:50:00,54.91,54.93,54.89,54.93,44301.0,45.3064,45.3229,45.2899,45.3229,44301.0
2017-11-22 15:55:00,54.93,54.93,54.89,54.91,71345.0,45.3229,45.3229,45.2899,45.3064,71345.0
2017-11-24 09:30:00,55.01,55.06,54.81,54.95,24741.0,45.3889,45.4301,45.2239,45.3394,24741.0
2017-11-24 09:35:00,54.98,55.16,54.94,55.16,9743.0,45.3641,45.5126,45.3311,45.5126,9743.0
2017-11-24 09:40:00,55.16,55.2,55.03,55.05,6915.0,45.5126,45.5456,45.4054,45.4219,6915.0
2017-11-24 09:45:00,55.07,55.14,55.07,55.14,5108.0,45.4384,45.4961,45.4384,45.4961,5108.0
2017-11-24 09:50:00,55.13,55.14,55.0,55.02,3668.0,45.4879,45.4961,45.3806,45.3971,3668.0
2017-11-24 09:55:00,54.99,54.99,54.91,54.91,7365.0,45.3724,45.3724,45.3064,45.3064,7365.0
2017-11-24 10:00:00,54.89,54.96,54.89,54.89,6198.0,45.2899,45.3476,45.2899,45.2899,6198.0
2017-11-24 10:05:00,54.91,54.91,54.78,54.87,24977.0,45.3064,45.3064,45.1991,45.2734,24977.0
2017-11-24 10:10:00,54.86,54.93,54.86,54.91,7462.0,45.2651,45.3229,45.2651,45.3064,7462.0
2017-11-24 10:15:00,54.92,55.0,54.91,54.96,5884.0,45.3146,45.3806,45.3064,45.3476,5884.0
2017-11-24 10:20:00,54.97,54.97,54.86,54.87,2502.0,45.3559,45.3559,45.2651,45.2734,2502.0
2017-11-24 10:25:00,54.87,54.89,54.86,54.88,8200.0,45.2734,45.2899,45.2651,45.2816,8200.0
2017-11-24 10:30:00,54.88,54.88,54.83,54.84,2930.0,45.2816,45.2816,45.2404,45.2486,2930.0
2017-11-24 10:35:00,54.84,54.85,54.79,54.8,7028.0,45.2486,45.2569,45.2074,45.2156,7028.0
2017-11-24 10:40:00,54.8,54.81,54.78,54.8,7743.0,45.2156,45.2239,45.1991,45.2156,7743.0
2017-11-24 10:45:00,54.8,54.81,54.78,54.79,3509.0,45.2156,45.2239,45.1991,45.2074,3509.0
2017-11-24 10:50:00,54.79,54.84,54.76,54.84,10092.0,45.2074,45.2486,45.1826,45.2486,10092.0
2017-11-24 10:55:00,54.84,54.87,54.82,54.82,5368.0,45.2486,45.2734,45.2321,45.2321,5368.0
2017-11-24 11:00:00,54.83,54.84,54.79,54.79,7396.0,45.2404,45.2486,45.2074,45.2074,7396.0
2017-11-24 11:05:00,54.8,54.81,54.75,54.79,11434.0,45.2156,45.2239,45.1743,45.2074,11434.0
2017-11-24 11:10:00,54.79,54.81,54.78,54.8,5812.0,45.2074,45.2239,45.1991,45.2156,5812.0
2017-11-24 11:15:00,54.79,54.81,54.78,54.8,7578.0,45.2074,45.2239,45.1991,45.2156,7578.0
2017-11-24 11:20:00,54.8,54.8,54.78,54.78,4563.0,45.2156,45.2156,45.1991,45.1991,4563.0
2017-11-24 11:25:00,54.79,54.81,54.78,54.79,6592.0,45.2074,45.2239,45.1991,45.2074,6592.0
2017-11-24 11:30:00,54.8,54.81,54.79,54.8,7857.0,45.2156,45.2239,45.2074,45.2156,7857.0
2017-11-24 11:35:00,54.8,54.81,54.79,54.81,7600.0,45.2156,45.2239,45.2074,45.2239,7600.0
2017-11-24 11:40:00,54.81,54.85,54.81,54.84,5342.0,45.2239,45.2569,45.2239,45.2486,5342.0
2017-11-24 11:45:00,54.85,54.9,54.83,54.9,19002.0,45.2569,45.2981,45.2404,45.2981,19002.0
2017-11-24 11:50:00,54.9,54.92,54.9,54.91,11514.0,45.2981,45.3146,45.2981,45.3064,11514.0
2017-11-24 11:55:00,54.91,54.98,54.91,54.98,14060.0,45.3064,45.3641,45.3064,45.3641,14060.0
2017-11-24 12:00:00,54.98,55.02,54.97,55.02,9893.0,45.3641,45.3971,45.3559,45.3971,9893.0
2017-11-24 12:05:00,55.02,55.03,54.96,54.97,15361.0,45.3971,45.4054,45.3476,45.3559,15361.0
2017-11-24 12:10:00,54.96,54.99,54.96,54.98,6929.0,45.3476,45.3724,45.3476,45.3641,6929.0
2017-11-24 12:15:00,54.99,54.99,54.97,54.98,10230.0,45.3724,45.3724,45.3559,45.3641,10230.0
2017-11-24 12:20:00,54.98,55.01,54.96,54.97,12447.0,45.3641,45.3889,45.3476,45.3559,12447.0
2017-11-24 12:25:00,54.96,54.99,54.96,54.98,11341.0,45.3476,45.3724,45.3476,45.3641,11341.0
2017-11-24 12:30:00,54.98,54.99,54.98,54.98,10085.0,45.3641,45.3724,45.3641,45.3641,10085.0
2017-11-24 12:35:00,54.99,55.0,54.98,54.99,13569.0,45.3724,45.3806,45.3641,45.3724,13569.0
2017-11-24 12:40:00,54.99,55.0,54.98,54.99,11003.0,45.3724,45.3806,45.3641,45.3724,11003.0
2017-11-24 12:45:00,54.99,55.0,54.96,54.96,16308.0,45.3724,45.3806,45.3476,45.3476,16308.0
2017-11-24 12:50:00,54.96,54.97,54.95,54.97,22493.0,45.3476,45.3559,45.3394,45.3559,22493.0
2017-11-24 12:55:00,54.97,54.97,54.92,54.92,59045.0,45.3559,45.3559,45.3146,45.3146,59045.0
2017-11-27 09:30:00,54.9,55.11,54.87,54.93,31969.0,45.2981,45.4714,45.2734,45.3229,31969.0
2017-11-27 09:35:00,54.93,55.03,54.93,55.01,4297.0,45.3229,45.4054,45.3229,45.3889,4297.0
2017-11-27 09:40:00,55.02,55.14,55.02,55.08,12620.0,45.3971,45.4961,45.3971,45.4466,12620.0
2017-11-27 09:45:00,55.09,55.19,55.08,55.18,13704.0,45.4549,45.5374,45.4466,45.5291,13704.0
2017-11-27 09:50:00,55.17,55.29,55.16,55.28,23595.0,45.5209,45.6199,45.5126,45.6117,23595.0
2017-11-27 09:55:00,55.27,55.31,55.22,55.23,16752.0,45.6034,45.6364,45.5621,45.5704,16752.0
2017-11-27 10:00:00,55.24,55.24,55.04,55.04,11665.0,45.5786,45.5786,45.4136,45.4136,11665.0
2017-11-27 10:05:00,55.05,55.13,55.04,55.1,15568.0,45.4219,45.4879,45.4136,45.4631,15568.0
2017-11-27 10:10:00,55.1,55.13,55.08,55.08,8450.0,45.4631,45.4879,45.4466,45.4466,8450.0
2017-11-27 10:15:00,55.09,55.1,55.03,55.1,12236.0,45.4549,45.4631,45.4054,45.4631,12236.0
2017-11-27 10:20:00,55.09,55.09,55.01,55.04,41300.0,45.4549,45.4549,45.3889,45.4136,41300.0
2017-11-27 10:25:00,55.05,55.07,54.93,54.94,13662.0,45.4219,45.4384,45.3229,45.3311,13662.0
2017-11-27 10:30:00,54.95,55.01,54.93,55.01,10907.0,45.3394,45.3889,45.3229,45.3889,10907.0
2017-11-27 10:35:00,55.01,55.04,54.98,55.01,6818.0,45.3889,45.4136,45.3641,45.3889,6818.0
2017-11-27 10:40:00,55.01,55.01,54.93,54.96,7405.0,45.3889,45.3889,45.3229,45.3476,7405.0
2017-11-27 10:45:00,54.97,54.97,54.92,54.94,5142.0,45.3559,45.3559,45.3146,45.3311,5142.0
2017-11-27 10:50:00,54.93,54.97,54.91,54.97,13253.0,45.3229,45.3559,45.3064,45.3559,13253.0
2017-11-27 10:55:00,54.97,54.98,54.95,54.96,7805.0,45.3559,45.3641,45.3394,45.3476,7805.0
2017-11-27 11:00:00,54.96,55.0,54.96,54.97,8793.0,45.3476,45.3806,45.3476,45.3559,8793.0
2017-11-27 11:05:00,54.97,54.97,54.92,54.93,10836.0,45.3559,45.3559,45.3146,45.3229,10836.0
2017-11-27 11:10:00,54.93,54.93,54.89,54.89,7666.0,45.3229,45.3229,45.2899,45.2899,7666.0
2017-11-27 11:15:00,54.89,55.01,54.89,55.01,13409.0,45.2899,45.3889,45.2899,45.3889,13409.0
2017-11-27 11:20:00,55.02,55.09,55.02,55.08,7508.0,45.3971,45.4549,45.3971,45.4466,7508.0
2017-11-27 11:25:00,55.09,55.11,55.06,55.11,21748.0,45.4549,45.4714,45.4301,45.4714,21748.0
2017-11-27 11:30:00,55.12,55.12,55.06,55.06,6210.0,45.4796,45.4796,45.4301,45.4301,6210.0
2017-11-27 11:35:00,55.06,55.06,54.98,54.99,9943.0,45.4301,45.4301,45.3641,45.3724,9943.0
2017-11-27 11:40:00,54.99,55.07,54.99,55.06,10345.0,45.3724,45.4384,45.3724,45.4301,10345.0
2017-11-27 11:45:00,55.07,55.07,55.02,55.05,8161.0,45.4384,45.4384,45.3971,45.4219,8161.0
2017-11-27 11:50:00,55.06,55.09,55.02,55.05,11155.0,45.4301,45.4549,45.3971,45.4219,11155.0
2017-11-27 11:55:00,55.05,55.06,55.0,55.01,7533.0,45.4219,45.4301,45.3806,45.3889,7533.0
2017-11-27 12:00:00,55.02,55.02,54.98,54.98,12425.0,45.3971,45.3971,45.3641,45.3641,12425.0
2017-11-27 12:05:00,54.97,54.98,54.95,54.96,8253.0,45.3559,45.3641,45.3394,45.3476,8253.0
2017-11-27 12:10:00,54.98,55.0,54.97,54.99,4640.0,45.3641,45.3806,45.3559,45.3724,4640.0
2017-11-27 12:15:00,54.98,55.03,54.98,55.0,5811.0,45.3641,45.4054,45.3641,45.3806,5811.0
2017-11-27 12:20:00,55.01,55.01,54.98,54.98,2902.0,45.3889,45.3889,45.3641,45.3641,2902.0
2017-11-27 12:25:00,54.97,54.98,54.95,54.98,6229.0,45.3559,45.3641,45.3394,45.3641,6229.0
2017-11-27 12:30:00,54.98,54.99,54.95,54.95,2760.0,45.3641,45.3724,45.3394,45.3394,2760.0
2017-11-27 12:35:00,54.95,54.95,54.89,54.94,9688.0,45.3394,45.3394,45.2899,45.3311,9688.0
2017-11-27 12:40:00,54.93,54.95,54.92,54.95,8082.0,45.3229,45.3394,45.3146,45.3394,8082.0
2017-11-27 12:45:00,54.93,54.99,54.93,54.99,4363.0,45.3229,45.3724,45.3229,45.3724,4363.0
2017-11-27 12:50:00,54.98,54.99,54.94,54.99,3127.0,45.3641,45.3724,45.3311,45.3724,3127.0
2017-11-27 12:55:00,54.99,55.0,54.98,55.0,2732.0,45.3724,45.3806,45.3641,45.3806,2732.0
2017-11-27 13:00:00,55.01,55.05,54.99,55.05,12197.0,45.3889,45.4219,45.3724,45.4219,12197.0
2017-11-27 13:05:00,55.05,55.06,55.05,55.06,2757.0,45.4219,45.4301,45.4219,45.4301,2757.0
2017-11-27 13:10:00,55.05,55.09,55.05,55.09,4848.0,45.4219,45.4549,45.4219,45.4549,4848.0
2017-11-27 13:15:00,55.08,55.08,55.03,55.03,5862.0,45.4466,45.4466,45.4054,45.4054,5862.0
2017-11-27 13:20:00,55.03,55.04,55.01,55.04,4213.0,45.4054,45.4136,45.3889,45.4136,4213.0
2017-11-27 13:25:00,55.04,55.06,55.03,55.05,6506.0,45.4136,45.4301,45.4054,45.4219,6506.0
2017-11-27 13:30:00,55.06,55.07,55.04,55.05,17905.0,45.4301,45.4384,45.4136,45.4219,17905.0
2017-11-27 13:35:00,55.05,55.06,55.04,55.05,1900.0,45.4219,45.4301,45.4136,45.4219,1900.0
2017-11-27 13:40:00,55.05,55.07,55.02,55.07,7940.0,45.4219,45.4384,45.3971,45.4384,7940.0
2017-11-27 13:45:00,55.07,55.18,55.06,55.15,22347.0,45.4384,45.5291,45.4301,45.5044,22347.0
2017-11-27 13:50:00,55.15,55.19,55.14,55.19,11852.0,45.5044,45.5374,45.4961,45.5374,11852.0
2017-11-27 13:55:00,55.18,55.19,55.16,55.19,10079.0,45.5291,45.5374,45.5126,45.5374,10079.0
2017-11-27 14:00:00,55.19,55.2,55.17,55.2,7394.0,45.5374,45.5456,45.5209,45.5456,7394.0
2017-11-27 14:05:00,55.2,55.21,55.18,55.2,9476.0,45.5456,45.5539,45.5291,45.5456,9476.0
2017-11-27 14:10:00,55.2,55.21,55.19,55.2,10824.0,45.5456,45.5539,45.5374,45.5456,10824.0
2017-11-27 14:15:00,55.2,55.24,55.19,55.22,16398.0,45.5456,45.5786,45.5374,45.5621,16398.0
2017-11-27 14:20:00,55.22,55.22,55.19,55.22,10576.0,45.5621,45.5621,45.5374,45.5621,10576.0
2017-11-27 14:25:00,55.21,55.25,55.21,55.23,17799.0,45.5539,45.5869,45.5539,45.5704,17799.0
2017-11-27 14:30:00,55.23,55.24,55.2,55.21,13074.0,45.5704,45.5786,45.5456,45.5539,13074.0
2017-11-27 14:35:00,55.21,55.23,55.19,55.19,11188.0,45.5539,45.5704,45.5374,45.5374,11188.0
2017-11-27 14:40:00,55.18,55.21,55.18,55.2,13753.0,45.5291,45.5539,45.5291,45.5456,13753.0
2017-11-27 14:45:00,55.2,55.21,55.18,55.2,14021.0,45.5456,45.5539,45.5291,45.5456,14021.0
2017-11-27 14:50:00,55.2,55.22,55.18,55.21,11120.0,45.5456,45.5621,45.5291,45.5539,11120.0
2017-11-27 14:55:00,55.21,55.21,55.19,55.19,9861.0,45.5539,45.5539,45.5374,45.5374,9861.0
2017-11-27 15:00:00,55.19,55.19,55.12,55.12,15190.0,45.5374,45.5374,45.4796,45.4796,15190.0
2017-11-27 15:05:00,55.1,55.14,55.1,55.12,26240.0,45.4631,45.4961,45.4631,45.4796,26240.0
2017-11-27 15:10:00,55.12,55.17,55.12,55.17,10079.0,45.4796,45.5209,45.4796,45.5209,10079.0
2017-11-27 15:15:00,55.16,55.17,55.13,55.13,10383.0,45.5126,45.5209,45.4879,45.4879,10383.0
2017-11-27 15:20:00,55.13,55.14,55.13,55.13,2952.0,45.4879,45.4961,45.4879,45.4879,2952.0
2017-11-27 15:25:00,55.14,55.17,55.13,55.16,17126.0,45.4961,45.5209,45.4879,45.5126,17126.0
2017-11-27 15:30:00,55.16,55.17,55.13,55.14,17492.0,45.5126,45.5209,45.4879,45.4961,17492.0
2017-11-27 15:35:00,55.14,55.16,55.14,55.15,14262.0,45.4961,45.5126,45.4961,45.5044,14262.0
2017-11-27 15:40:00,55.15,55.19,55.14,55.18,25519.0,45.5044,45.5374,45.4961,45.5291,25519.0
2017-11-27 15:45:00,55.18,55.19,55.15,55.17,32083.0,45.5291,45.5374,45.5044,45.5209,32083.0
2017-11-27 15:50:00,55.18,55.19,55.16,55.17,26127.0,45.5291,45.5374,45.5126,45.5209,26127.0
2017-11-27 15:55:00,55.17,55.19,55.15,55.15,88459.0,45.5209,45.5374,45.5044,45.5044,88459.0
2017-11-28 09:30:00,55.08,55.33,55.0,55.23,57490.0,45.4466,45.6529,45.3806,45.5704,57490.0
2017-11-28 09:35:00,55.18,55.2,55.11,55.11,3548.0,45.5291,45.5456,45.4714,45.4714,3548.0
2017-11-28 09:40:00,55.12,55.23,55.12,55.2,3662.0,45.4796,45.5704,45.4796,45.5456,3662.0
2017-11-28 09:45:00,55.22,55.28,55.22,55.23,8136.0,45.5621,45.6117,45.5621,45.5704,8136.0
2017-11-28 09:50:00,55.25,55.3,55.24,55.3,6102.0,45.5869,45.6282,45.5786,45.6282,6102.0
2017-11-28 09:55:00,55.31,55.33,55.25,55.33,13161.0,45.6364,45.6529,45.5869,45.6529,13161.0
2017-11-28 10:00:00,55.34,55.41,55.34,55.39,8972.0,45.6612,45.7189,45.6612,45.7024,8972.0
2017-11-28 10:05:00,55.4,55.4,55.32,55.4,19507.0,45.7107,45.7107,45.6447,45.7107,19507.0
2017-11-28 10:10:00,55.41,55.58,55.4,55.58,50749.0,45.7189,45.8592,45.7107,45.8592,50749.0
2017-11-28 10:15:00,55.57,55.59,55.52,55.59,15364.0,45.8509,45.8674,45.8097,45.8674,15364.0
2017-11-28 10:20:00,55.59,55.68,55.58,55.66,19937.0,45.8674,45.9417,45.8592,45.9252,19937.0
2017-11-28 10:25:00,55.64,55.66,55.57,55.59,20318.0,45.9087,45.9252,45.8509,45.8674,20318.0
2017-11-28 10:30:00,55.59,55.61,55.52,55.52,14688.0,45.8674,45.8839,45.8097,45.8097,14688.0
2017-11-28 10:35:00,55.53,55.53,55.47,55.51,9641.0,45.8179,45.8179,45.7684,45.8014,9641.0
2017-11-28 10:40:00,55.51,55.55,55.51,55.51,10970.0,45.8014,45.8344,45.8014,45.8014,10970.0
2017-11-28 10:45:00,55.52,55.54,55.52,55.52,8985.0,45.8097,45.8262,45.8097,45.8097,8985.0
2017-11-28 10:50:00,55.52,55.57,55.52,55.55,9438.0,45.8097,45.8509,45.8097,45.8344,9438.0
2017-11-28 10:55:00,55.55,55.59,55.52,55.52,11951.0,45.8344,45.8674,45.8097,45.8097,11951.0
2017-11-28 11:00:00,55.53,55.53,55.51,55.52,5155.0,45.8179,45.8179,45.8014,45.8097,5155.0
2017-11-28 11:05:00,55.51,55.53,55.5,55.51,11037.0,45.8014,45.8179,45.7932,45.8014,11037.0
2017-11-28 11:10:00,55.51,55.52,55.49,55.5,9502.0,45.8014,45.8097,45.7849,45.7932,9502.0
2017-11-28 11:15:00,55.5,55.54,55.49,55.54,9961.0,45.7932,45.8262,45.7849,45.8262,9961.0
2017-11-28 11:20:00,55.54,55.54,55.46,55.46,29240.0,45.8262,45.8262,45.7602,45.7602,29240.0
2017-11-28 11:25:00,55.46,55.47,55.45,55.47,8075.0,45.7602,45.7684,45.7519,45.7684,8075.0
2017-11-28 11:30:00,55.47,55.53,55.46,55.52,14483.0,45.7684,45.8179,45.7602,45.8097,14483.0
2017-11-28 11:35:00,55.53,55.64,55.53,55.63,21593.0,45.8179,45.9087,45.8179,45.9004,21593.0
2017-11-28 11:40:00,55.64,55.66,55.62,55.64,7756.0,45.9087,45.9252,45.8922,45.9087,7756.0
2017-11-28 11:45:00,55.66,55.67,55.64,55.64,13150.0,45.9252,45.9334,45.9087,45.9087,13150.0
2017-11-28 11:50:00,55.63,55.64,55.57,55.63,12244.0,45.9004,45.9087,45.8509,45.9004,12244.0
2017-11-28 11:55:00,55.63,55.7,55.62,55.7,14971.0,45.9004,45.9582,45.8922,45.9582,14971.0
2017-11-28 12:00:00,55.7,55.72,55.68,55.7,12724.0,45.9582,45.9747,45.9417,45.9582,12724.0
2017-11-28 12:05:00,55.7,55.71,55.69,55.71,5116.0,45.9582,45.9664,45.9499,45.9664,5116.0
2017-11-28 12:10:00,55.71,55.79,55.7,55.78,16325.0,45.9664,46.0325,45.9582,46.0242,16325.0
2017-11-28 12:15:00,55.78,55.79,55.74,55.79,9615.0,46.0242,46.0325,45.9912,46.0325,9615.0
2017-11-28 12:20:00,55.79,55.8,55.71,55.71,12005.0,46.0325,46.0407,45.9664,45.9664,12005.0
2017-11-28 12:25:00,55.72,55.75,55.7,55.71,14358.0,45.9747,45.9995,45.9582,45.9664,14358.0
2017-11-28 12:30:00,55.72,55.74,55.71,55.73,5679.0,45.9747,45.9912,45.9664,45.9829,5679.0
2017-11-28 12:35:00,55.73,55.74,55.7,55.71,5800.0,45.9829,45.9912,45.9582,45.9664,5800.0
2017-11-28 12:40:00,55.72,55.73,55.7,55.73,7352.0,45.9747,45.9829,45.9582,45.9829,7352.0
2017-11-28 12:45:00,55.74,55.76,55.73,55.75,10800.0,45.9912,46.0077,45.9829,45.9995,10800.0
2017-11-28 12:50:00,55.76,55.79,55.74,55.78,8525.0,46.0077,46.0325,45.9912,46.0242,8525.0
2017-11-28 12:55:00,55.77,55.82,55.77,55.8,10359.0,46.016,46.0572,46.016,46.0407,10359.0
2017-11-28 13:00:00,55.81,55.83,55.8,55.81,11242.0,46.049,46.0655,46.0407,46.049,11242.0
2017-11-28 13:05:00,55.8,55.84,55.8,55.84,9055.0,46.0407,46.0737,46.0407,46.0737,9055.0
2017-11-28 13:10:00,55.84,55.87,55.82,55.84,13825.0,46.0737,46.0985,46.0572,46.0737,13825.0
2017-11-28 13:15:00,55.83,55.84,55.81,55.82,9352.0,46.0655,46.0737,46.049,46.0572,9352.0
2017-11-28 13:20:00,55.82,55.83,55.79,55.82,15415.0,46.0572,46.0655,46.0325,46.0572,15415.0
2017-11-28 13:25:00,55.82,55.89,55.8,55.86,15468.0,46.0572,46.115,46.0407,46.0902,15468.0
2017-11-28 13:30:00,55.88,55.91,55.85,55.91,13161.0,46.1067,46.1315,46.082,46.1315,13161.0
2017-11-28 13:35:00,55.9,55.92,55.87,55.87,15371.0,46.1232,46.1397,46.0985,46.0985,15371.0
2017-11-28 13:40:00,55.88,55.91,55.87,55.9,6836.0,46.1067,46.1315,46.0985,46.1232,6836.0
2017-11-28 13:45:00,55.91,55.92,55.83,55.84,49573.0,46.1315,46.1397,46.0655,46.0737,49573.0
2017-11-28 13:50:00,55.84,55.85,55.8,55.8,16158.0,46.0737,46.082,46.0407,46.0407,16158.0
2017-11-28 13:55:00,55.79,55.86,55.77,55.86,15493.0,46.0325,46.0902,46.016,46.0902,15493.0
2017-11-28 14:00:00,55.86,55.88,55.83,55.87,24172.0,46.0902,46.1067,46.0655,46.0985,24172.0
2017-11-28 14:05:00,55.87,55.91,55.86,55.89,12170.0,46.0985,46.1315,46.0902,46.115,12170.0
2017-11-28 14:10:00,55.89,55.91,55.86,55.88,16484.0,46.115,46.1315,46.0902,46.1067,16484.0
2017-11-28 14:15:00,55.88,55.89,55.86,55.89,11714.0,46.1067,46.115,46.0902,46.115,11714.0
2017-11-28 14:20:00,55.89,55.92,55.89,55.91,16070.0,46.115,46.1397,46.115,46.1315,16070.0
2017-11-28 14:25:00,55.9,55.92,55.85,55.88,16795.0,46.1232,46.1397,46.082,46.1067,16795.0
2017-11-28 14:30:00,55.87,55.88,55.83,55.86,17160.0,46.0985,46.1067,46.0655,46.0902,17160.0
2017-11-28 14:35:00,55.86,55.89,55.84,55.89,14582.0,46.0902,46.115,46.0737,46.115,14582.0
2017-11-28 14:40:00,55.88,55.94,55.88,55.91,19421.0,46.1067,46.1562,46.1067,46.1315,19421.0
2017-11-28 14:45:00,55.91,55.95,55.91,55.93,25111.0,46.1315,46.1645,46.1315,46.148,25111.0
2017-11-28 14:50:00,55.93,56.0,55.92,55.99,27404.0,46.148,46.2057,46.1397,46.1975,27404.0
2017-11-28 14:55:00,56.0,56.0,55.93,55.96,85803.0,46.2057,46.2057,46.148,46.1727,85803.0
2017-11-28 15:00:00,55.96,55.97,55.94,55.97,11556.0,46.1727,46.181,46.1562,46.181,11556.0
2017-11-28 15:05:00,55.97,55.97,55.91,55.94,25261.0,46.181,46.181,46.1315,46.1562,25261.0
2017-11-28 15:10:00,55.95,56.07,55.94,56.04,150863.0,46.1645,46.2635,46.1562,46.2387,150863.0
2017-11-28 15:15:00,56.05,56.12,56.03,56.11,52815.0,46.247,46.3047,46.2305,46.2965,52815.0
2017-11-28 15:20:00,56.12,56.19,56.1,56.17,31378.0,46.3047,46.3625,46.2882,46.346,31378.0
2017-11-28 15:25:00,56.17,56.22,56.16,56.21,38715.0,46.346,46.3872,46.3377,46.379,38715.0
2017-11-28 15:30:00,56.21,56.23,56.16,56.17,46241.0,46.379,46.3955,46.3377,46.346,46241.0
2017-11-28 15:35:00,56.16,56.21,56.16,56.21,31782.0,46.3377,46.379,46.3377,46.379,31782.0
2017-11-28 15:40:00,56.21,56.28,56.2,56.27,49279.0,46.379,46.4368,46.3707,46.4285,49279.0
2017-11-28 15:45:00,56.27,56.32,56.24,56.27,104512.0,46.4285,46.4698,46.4038,46.4285,104512.0
2017-11-28 15:50:00,56.27,56.32,56.27,56.3,56811.0,46.4285,46.4698,46.4285,46.4533,56811.0
2017-11-28 15:55:00,56.3,56.34,56.28,56.33,165504.0,46.4533,46.4863,46.4368,46.478,165504.0
2017-11-29 09:30:00,56.26,56.89,56.24,56.83,82728.0,46.4203,46.9401,46.4038,46.8906,82728.0
2017-11-29 09:35:00,56.77,56.87,56.65,56.87,20833.0,46.8411,46.9236,46.742,46.9236,20833.0
2017-11-29 09:40:00,56.88,57.18,56.69,56.93,40672.0,46.9318,47.1793,46.775,46.9731,40672.0
2017-11-29 09:45:00,56.94,57.34,56.92,57.17,94340.0,46.9813,47.3114,46.9648,47.1711,94340.0
2017-11-29 09:50:00,57.17,57.31,57.16,57.2,21767.0,47.1711,47.2866,47.1628,47.1958,21767.0
2017-11-29 09:55:00,57.2,57.31,57.16,57.16,22069.0,47.1958,47.2866,47.1628,47.1628,22069.0
2017-11-29 10:00:00,57.16,57.29,57.15,57.27,58444.0,47.1628,47.2701,47.1546,47.2536,58444.0
2017-11-29 10:05:00,57.27,57.32,57.17,57.25,14867.0,47.2536,47.2949,47.1711,47.2371,14867.0
2017-11-29 10:10:00,57.24,57.25,57.18,57.19,11352.0,47.2289,47.2371,47.1793,47.1876,11352.0
2017-11-29 10:15:00,57.17,57.18,57.08,57.11,22022.0,47.1711,47.1793,47.0968,47.1216,22022.0
2017-11-29 10:20:00,57.13,57.25,57.08,57.22,11850.0,47.1381,47.2371,47.0968,47.2124,11850.0
2017-11-29 10:25:00,57.2,57.35,57.16,57.17,23791.0,47.1958,47.3196,47.1628,47.1711,23791.0
2017-11-29 10:30:00,57.16,57.42,57.15,57.41,47077.0,47.1628,47.3774,47.1546,47.3691,47077.0
2017-11-29 10:35:00,57.43,57.45,57.21,57.32,121871.0,47.3856,47.4021,47.2041,47.2949,121871.0
2017-11-29 10:40:00,57.3,57.35,57.22,57.25,23301.0,47.2784,47.3196,47.2124,47.2371,23301.0
2017-11-29 10:45:00,57.25,57.34,57.22,57.34,50338.0,47.2371,47.3114,47.2124,47.3114,50338.0
2017-11-29 10:50:00,57.32,57.42,57.32,57.39,24461.0,47.2949,47.3774,47.2949,47.3526,24461.0
2017-11-29 10:55:00,57.39,57.44,57.36,57.39,23937.0,47.3526,47.3939,47.3279,47.3526,23937.0
2017-11-29 11:00:00,57.37,57.4,57.35,57.36,31811.0,47.3361,47.3609,47.3196,47.3279,31811.0
2017-11-29 11:05:00,57.37,57.38,57.32,57.38,17986.0,47.3361,47.3444,47.2949,47.3444,17986.0
2017-11-29 11:10:00,57.37,57.41,57.35,57.4,24879.0,47.3361,47.3691,47.3196,47.3609,24879.0
2017-11-29 11:15:00,57.39,57.44,57.33,57.36,24256.0,47.3526,47.3939,47.3031,47.3279,24256.0
2017-11-29 11:20:00,57.37,57.42,57.32,57.41,16455.0,47.3361,47.3774,47.2949,47.3691,16455.0
2017-11-29 11:25:00,57.42,57.52,57.42,57.5,35624.0,47.3774,47.4599,47.3774,47.4434,35624.0
2017-11-29 11:30:00,57.5,57.59,57.49,57.59,40269.0,47.4434,47.5176,47.4351,47.5176,40269.0
2017-11-29 11:35:00,57.58,57.68,57.54,57.67,53098.0,47.5094,47.5919,47.4764,47.5836,53098.0
2017-11-29 11:40:00,57.67,57.71,57.63,57.68,40511.0,47.5836,47.6167,47.5506,47.5919,40511.0
2017-11-29 11:45:00,57.69,57.82,57.67,57.82,38104.0,47.6001,47.7074,47.5836,47.7074,38104.0
2017-11-29 11:50:00,57.82,57.83,57.73,57.79,32052.0,47.7074,47.7157,47.6332,47.6827,32052.0
2017-11-29 11:55:00,57.79,57.91,57.72,57.84,67733.0,47.6827,47.7817,47.6249,47.7239,67733.0
2017-11-29 12:00:00,57.83,58.03,57.82,57.98,62220.0,47.7157,47.8807,47.7074,47.8394,62220.0
2017-11-29 12:05:00,57.97,58.03,57.88,57.94,38167.0,47.8312,47.8807,47.7569,47.8064,38167.0
2017-11-29 12:10:00,57.94,57.98,57.9,57.97,23230.0,47.8064,47.8394,47.7734,47.8312,23230.0
2017-11-29 12:15:00,57.97,57.98,57.9,57.93,39523.0,47.8312,47.8394,47.7734,47.7982,39523.0
2017-11-29 12:20:00,57.92,57.97,57.92,57.96,23345.0,47.7899,47.8312,47.7899,47.8229,23345.0
2017-11-29 12:25:00,57.95,57.96,57.8,57.81,20059.0,47.8147,47.8229,47.6909,47.6992,20059.0
2017-11-29 12:30:00,57.81,57.82,57.74,57.74,16775.0,47.6992,47.7074,47.6414,47.6414,16775.0
2017-11-29 12:35:00,57.74,57.76,57.7,57.7,21859.0,47.6414,47.6579,47.6084,47.6084,21859.0
2017-11-29 12:40:00,57.7,57.7,57.6,57.64,29812.0,47.6084,47.6084,47.5259,47.5589,29812.0
2017-11-29 12:45:00,57.64,57.82,57.63,57.81,99102.0,47.5589,47.7074,47.5506,47.6992,99102.0
2017-11-29 12:50:00,57.8,57.87,57.76,57.76,73675.0,47.6909,47.7487,47.6579,47.6579,73675.0
2017-11-29 12:55:00,57.76,57.79,57.71,57.72,21137.0,47.6579,47.6827,47.6167,47.6249,21137.0
2017-11-29 13:00:00,57.71,57.73,57.65,57.7,18673.0,47.6167,47.6332,47.5671,47.6084,18673.0
2017-11-29 13:05:00,57.69,57.74,57.68,57.74,11341.0,47.6001,47.6414,47.5919,47.6414,11341.0
2017-11-29 13:10:00,57.73,57.74,57.63,57.63,15240.0,47.6332,47.6414,47.5506,47.5506,15240.0
2017-11-29 13:15:00,57.63,57.76,57.61,57.68,52732.0,47.5506,47.6579,47.5341,47.5919,52732.0
2017-11-29 13:20:00,57.68,57.68,57.64,57.64,10012.0,47.5919,47.5919,47.5589,47.5589,10012.0
2017-11-29 13:25:00,57.64,57.67,57.64,57.64,13752.0,47.5589,47.5836,47.5589,47.5589,13752.0
2017-11-29 13:30:00,57.63,57.64,57.55,57.55,11113.0,47.5506,47.5589,47.4846,47.4846,11113.0
2017-11-29 13:35:00,57.56,57.58,57.54,57.54,12402.0,47.4929,47.5094,47.4764,47.4764,12402.0
2017-11-29 13:40:00,57.53,57.55,57.52,57.54,18125.0,47.4681,47.4846,47.4599,47.4764,18125.0
2017-11-29 13:45:00,57.55,57.62,57.54,57.58,27192.0,47.4846,47.5424,47.4764,47.5094,27192.0
2017-11-29 13:50:00,57.58,57.64,57.57,57.63,17070.0,47.5094,47.5589,47.5011,47.5506,17070.0
2017-11-29 13:55:00,57.63,57.64,57.55,57.55,22935.0,47.5506,47.5589,47.4846,47.4846,22935.0
2017-11-29 14:00:00,57.56,57.61,57.55,57.6,12453.0,47.4929,47.5341,47.4846,47.5259,12453.0
2017-11-29 14:05:00,57.61,57.64,57.6,57.64,26727.0,47.5341,47.5589,47.5259,47.5589,26727.0
2017-11-29 14:10:00,57.64,57.72,57.64,57.71,24353.0,47.5589,47.6249,47.5589,47.6167,24353.0
2017-11-29 14:15:00,57.71,57.72,57.65,57.66,20170.0,47.6167,47.6249,47.5671,47.5754,20170.0
2017-11-29 14:20:00,57.66,57.68,57.66,57.68,13589.0,47.5754,47.5919,47.5754,47.5919,13589.0
2017-11-29 14:25:00,57.67,57.71,57.65,57.71,28076.0,47.5836,47.6167,47.5671,47.6167,28076.0
2017-11-29 14:30:00,57.72,57.73,57.66,57.66,27165.0,47.6249,47.6332,47.5754,47.5754,27165.0
2017-11-29 14:35:00,57.65,57.68,57.61,57.68,14872.0,47.5671,47.5919,47.5341,47.5919,14872.0
2017-11-29 14:40:00,57.67,57.7,57.65,57.66,24673.0,47.5836,47.6084,47.5671,47.5754,24673.0
2017-11-29 14:45:00,57.67,57.73,57.67,57.73,17694.0,47.5836,47.6332,47.5836,47.6332,17694.0
2017-11-29 14:50:00,57.72,57.74,57.64,57.65,21016.0,47.6249,47.6414,47.5589,47.5671,21016.0
2017-11-29 14:55:00,57.66,57.67,57.58,57.58,18730.0,47.5754,47.5836,47.5094,47.5094,18730.0
2017-11-29 15:00:00,57.6,57.61,57.56,57.59,23867.0,47.5259,47.5341,47.4929,47.5176,23867.0
2017-11-29 15:05:00,57.6,57.6,57.56,57.56,21340.0,47.5259,47.5259,47.4929,47.4929,21340.0
2017-11-29 15:10:00,57.56,57.61,57.56,57.61,20087.0,47.4929,47.5341,47.4929,47.5341,20087.0
2017-11-29 15:15:00,57.61,57.64,57.56,57.6,26173.0,47.5341,47.5589,47.4929,47.5259,26173.0
2017-11-29 15:20:00,57.61,57.67,57.6,57.66,21433.0,47.5341,47.5836,47.5259,47.5754,21433.0
2017-11-29 15:25:00,57.67,57.67,57.63,57.63,24835.0,47.5836,47.5836,47.5506,47.5506,24835.0
2017-11-29 15:30:00,57.64,57.64,57.62,57.64,67371.0,47.5589,47.5589,47.5424,47.5589,67371.0
2017-11-29 15:35:00,57.65,57.65,57.61,57.62,60843.0,47.5671,47.5671,47.5341,47.5424,60843.0
2017-11-29 15:40:00,57.62,57.65,57.62,57.64,90238.0,47.5424,47.5671,47.5424,47.5589,90238.0
2017-11-29 15:45:00,57.65,57.69,57.64,57.65,72763.0,47.5671,47.6001,47.5589,47.5671,72763.0
2017-11-29 15:50:00,57.65,57.72,57.65,57.67,116934.0,47.5671,47.6249,47.5671,47.5836,116934.0
2017-11-29 15:55:00,57.68,57.72,57.66,57.69,171938.0,47.5919,47.6249,47.5754,47.6001,171938.0
2017-11-30 09:30:00,58.0,58.67,57.99,58.23,86156.0,47.8559,48.4087,47.8477,48.0457,86156.0
2017-11-30 09:35:00,58.16,58.3,58.1,58.1,54101.0,47.9879,48.1035,47.9384,47.9384,54101.0
2017-11-30 09:40:00,58.11,58.11,57.8,57.87,23464.0,47.9467,47.9467,47.6909,47.7487,23464.0
2017-11-30 09:45:00,57.89,57.99,57.73,57.76,21654.0,47.7652,47.8477,47.6332,47.6579,21654.0
2017-11-30 09:50:00,57.75,57.96,57.74,57.92,8885.0,47.6497,47.8229,47.6414,47.7899,8885.0
2017-11-30 09:55:00,57.9,57.93,57.79,57.84,47914.0,47.7734,47.7982,47.6827,47.7239,47914.0
2017-11-30 10:00:00,57.83,57.83,57.58,57.59,39011.0,47.7157,47.7157,47.5094,47.5176,39011.0
2017-11-30 10:05:00,57.58,57.66,57.53,57.58,29195.0,47.5094,47.5754,47.4681,47.5094,29195.0
2017-11-30 10:10:00,57.6,57.65,57.5,57.64,32748.0,47.5259,47.5671,47.4434,47.5589,32748.0
2017-11-30 10:15:00,57.63,57.69,57.52,57.56,80235.0,47.5506,47.6001,47.4599,47.4929,80235.0
2017-11-30 10:20:00,57.56,57.63,57.48,57.53,56884.0,47.4929,47.5506,47.4269,47.4681,56884.0
2017-11-30 10:25:00,57.54,57.64,57.53,57.63,9885.0,47.4764,47.5589,47.4681,47.5506,9885.0
2017-11-30 10:30:00,57.65,57.65,57.28,57.29,35065.0,47.5671,47.5671,47.2619,47.2701,35065.0
2017-11-30 10:35:00,57.28,57.37,57.16,57.22,87129.0,47.2619,47.3361,47.1628,47.2124,87129.0
2017-11-30 10:40:00,57.23,57.42,57.22,57.41,9913.0,47.2206,47.3774,47.2124,47.3691,9913.0
2017-11-30 10:45:00,57.42,57.47,57.38,57.38,15263.0,47.3774,47.4186,47.3444,47.3444,15263.0
2017-11-30 10:50:00,57.42,57.46,57.36,57.4,13674.0,47.3774,47.4104,47.3279,47.3609,13674.0
2017-11-30 10:55:00,57.41,57.56,57.41,57.54,23444.0,47.3691,47.4929,47.3691,47.4764,23444.0
2017-11-30 11:00:00,57.54,57.61,57.51,57.53,33405.0,47.4764,47.5341,47.4516,47.4681,33405.0
2017-11-30 11:05:00,57.51,57.65,57.5,57.56,39148.0,47.4516,47.5671,47.4434,47.4929,39148.0
2017-11-30 11:10:00,57.56,57.58,57.48,57.53,28983.0,47.4929,47.5094,47.4269,47.4681,28983.0
2017-11-30 11:15:00,57.52,57.68,57.49,57.58,21322.0,47.4599,47.5919,47.4351,47.5094,21322.0
2017-11-30 11:20:00,57.55,57.76,57.54,57.76,38566.0,47.4846,47.6579,47.4764,47.6579,38566.0
2017-11-30 11:25:00,57.74,57.83,57.73,57.78,41809.0,47.6414,47.7157,47.6332,47.6744,41809.0
2017-11-30 11:30:00,57.79,57.85,57.7,57.82,49505.0,47.6827,47.7322,47.6084,47.7074,49505.0
2017-11-30 11:35:00,57.83,57.88,57.77,57.77,45169.0,47.7157,47.7569,47.6662,47.6662,45169.0
2017-11-30 11:40:00,57.77,57.83,57.7,57.81,21284.0,47.6662,47.7157,47.6084,47.6992,21284.0
2017-11-30 11:45:00,57.78,57.78,57.72,57.73,9923.0,47.6744,47.6744,47.6249,47.6332,9923.0
2017-11-30 11:50:00,57.73,57.73,57.64,57.66,21860.0,47.6332,47.6332,47.5589,47.5754,21860.0
2017-11-30 11:55:00,57.66,57.67,57.56,57.56,16022.0,47.5754,47.5836,47.4929,47.4929,16022.0
2017-11-30 12:00:00,57.55,57.57,57.49,57.49,18053.0,47.4846,47.5011,47.4351,47.4351,18053.0
2017-11-30 12:05:00,57.49,57.56,57.46,57.56,15722.0,47.4351,47.4929,47.4104,47.4929,15722.0
2017-11-30 12:10:00,57.54,57.6,57.51,57.54,11882.0,47.4764,47.5259,47.4516,47.4764,11882.0
2017-11-30 12:15:00,57.55,57.64,57.54,57.63,14130.0,47.4846,47.5589,47.4764,47.5506,14130.0
2017-11-30 12:20:00,57.64,57.69,57.61,57.69,14512.0,47.5589,47.6001,47.5341,47.6001,14512.0
2017-11-30 12:25:00,57.68,57.71,57.67,57.68,30338.0,47.5919,47.6167,47.5836,47.5919,30338.0
2017-11-30 12:30:00,57.69,57.86,57.68,57.85,22734.0,47.6001,47.7404,47.5919,47.7322,22734.0
2017-11-30 12:35:00,57.84,57.85,57.77,57.83,25892.0,47.7239,47.7322,47.6662,47.7157,25892.0
2017-11-30 12:40:00,57.85,57.87,57.78,57.8,15285.0,47.7322,47.7487,47.6744,47.6909,15285.0
2017-11-30 12:45:00,57.79,57.87,57.76,57.8,18872.0,47.6827,47.7487,47.6579,47.6909,18872.0
2017-11-30 12:50:00,57.8,57.89,57.72,57.84,33834.0,47.6909,47.7652,47.6249,47.7239,33834.0
2017-11-30 12:55:00,57.85,57.86,57.7,57.7,30448.0,47.7322,47.7404,47.6084,47.6084,30448.0
2017-11-30 13:00:00,57.71,57.82,57.7,57.79,40704.0,47.6167,47.7074,47.6084,47.6827,40704.0
2017-11-30 13:05:00,57.8,57.85,57.74,57.77,28483.0,47.6909,47.7322,47.6414,47.6662,28483.0
2017-11-30 13:10:00,57.76,57.79,57.69,57.7,17593.0,47.6579,47.6827,47.6001,47.6084,17593.0
2017-11-30 13:15:00,57.71,57.74,57.68,57.73,13634.0,47.6167,47.6414,47.5919,47.6332,13634.0
2017-11-30 13:20:00,57.73,57.74,57.65,57.65,34473.0,47.6332,47.6414,47.5671,47.5671,34473.0
2017-11-30 13:25:00,57.65,57.71,57.6,57.6,29524.0,47.5671,47.6167,47.5259,47.5259,29524.0
2017-11-30 13:30:00,57.6,57.7,57.59,57.68,15292.0,47.5259,47.6084,47.5176,47.5919,15292.0
2017-11-30 13:35:00,57.68,57.7,57.57,57.6,16811.0,47.5919,47.6084,47.5011,47.5259,16811.0
2017-11-30 13:40:00,57.61,57.68,57.52,57.54,21331.0,47.5341,47.5919,47.4599,47.4764,21331.0
2017-11-30 13:45:00,57.52,57.58,57.47,57.57,25463.0,47.4599,47.5094,47.4186,47.5011,25463.0
2017-11-30 13:50:00,57.59,57.59,57.52,57.57,30752.0,47.5176,47.5176,47.4599,47.5011,30752.0
2017-11-30 13:55:00,57.57,57.63,57.52,57.61,20256.0,47.5011,47.5506,47.4599,47.5341,20256.0
2017-11-30 14:00:00,57.62,57.66,57.6,57.61,17720.0,47.5424,47.5754,47.5259,47.5341,17720.0
2017-11-30 14:05:00,57.62,57.65,57.56,57.56,20694.0,47.5424,47.5671,47.4929,47.4929,20694.0
2017-11-30 14:10:00,57.55,57.65,57.55,57.64,21195.0,47.4846,47.5671,47.4846,47.5589,21195.0
2017-11-30 14:15:00,57.64,57.7,57.62,57.68,16279.0,47.5589,47.6084,47.5424,47.5919,16279.0
2017-11-30 14:20:00,57.68,57.73,57.67,57.7,19906.0,47.5919,47.6332,47.5836,47.6084,19906.0
2017-11-30 14:25:00,57.71,57.71,57.64,57.69,20210.0,47.6167,47.6167,47.5589,47.6001,20210.0
2017-11-30 14:30:00,57.69,57.69,57.6,57.62,15441.0,47.6001,47.6001,47.5259,47.5424,15441.0
2017-11-30 14:35:00,57.63,57.63,57.54,57.54,23825.0,47.5506,47.5506,47.4764,47.4764,23825.0
2017-11-30 14:40:00,57.55,57.7,57.55,57.58,31767.0,47.4846,47.6084,47.4846,47.5094,31767.0
2017-11-30 14:45:00,57.58,57.65,57.5,57.65,51956.0,47.5094,47.5671,47.4434,47.5671,51956.0
2017-11-30 14:50:00,57.67,57.74,57.65,57.7,28540.0,47.5836,47.6414,47.5671,47.6084,28540.0
2017-11-30 14:55:00,57.7,57.71,57.65,57.7,16952.0,47.6084,47.6167,47.5671,47.6084,16952.0
2017-11-30 15:00:00,57.7,57.75,57.65,57.68,32422.0,47.6084,47.6497,47.5671,47.5919,32422.0
2017-11-30 15:05:00,57.68,57.68,57.53,57.62,117553.0,47.5919,47.5919,47.4681,47.5424,117553.0
2017-11-30 15:10:00,57.63,57.66,57.56,57.64,25745.0,47.5506,47.5754,47.4929,47.5589,25745.0
2017-11-30 15:15:00,57.65,57.72,57.64,57.68,31649.0,47.5671,47.6249,47.5589,47.5919,31649.0
2017-11-30 15:20:00,57.68,57.7,57.63,57.64,38324.0,47.5919,47.6084,47.5506,47.5589,38324.0
2017-11-30 15:25:00,57.64,57.7,57.59,57.62,40528.0,47.5589,47.6084,47.5176,47.5424,40528.0
2017-11-30 15:30:00,57.63,57.69,57.62,57.68,26160.0,47.5506,47.6001,47.5424,47.5919,26160.0
2017-11-30 15:35:00,57.68,57.71,57.63,57.64,50728.0,47.5919,47.6167,47.5506,47.5589,50728.0
2017-11-30 15:40:00,57.64,57.73,57.63,57.71,39479.0,47.5589,47.6332,47.5506,47.6167,39479.0
2017-11-30 15:45:00,57.7,57.79,57.63,57.76,83427.0,47.6084,47.6827,47.5506,47.6579,83427.0
2017-11-30 15:50:00,57.77,57.8,57.73,57.75,89707.0,47.6662,47.6909,47.6332,47.6497,89707.0
2017-11-30 15:55:00,57.76,57.78,57.72,57.73,221481.0,47.6579,47.6744,47.6249,47.6332,221481.0
2017-12-01 09:30:00,57.64,57.69,57.5,57.5,36996.0,47.5589,47.6001,47.4434,47.4434,36996.0
2017-12-01 09:35:00,57.57,57.67,57.46,57.6,13424.0,47.5011,47.5836,47.4104,47.5259,13424.0
2017-12-01 09:40:00,57.67,57.74,57.66,57.67,9195.0,47.5836,47.6414,47.5754,47.5836,9195.0
2017-12-01 09:45:00,57.69,57.8,57.67,57.79,5325.0,47.6001,47.6909,47.5836,47.6827,5325.0
2017-12-01 09:50:00,57.83,57.83,57.68,57.69,10293.0,47.7157,47.7157,47.5919,47.6001,10293.0
2017-12-01 09:55:00,57.73,57.77,57.71,57.74,3826.0,47.6332,47.6662,47.6167,47.6414,3826.0
2017-12-01 10:00:00,57.73,57.73,57.47,57.54,15399.0,47.6332,47.6332,47.4186,47.4764,15399.0
2017-12-01 10:05:00,57.55,57.72,57.5,57.71,19562.0,47.4846,47.6249,47.4434,47.6167,19562.0
2017-12-01 10:10:00,57.72,57.79,57.68,57.72,14562.0,47.6249,47.6827,47.5919,47.6249,14562.0
2017-12-01 10:15:00,57.72,57.77,57.66,57.67,12026.0,47.6249,47.6662,47.5754,47.5836,12026.0
2017-12-01 10:20:00,57.67,57.74,57.66,57.67,10304.0,47.5836,47.6414,47.5754,47.5836,10304.0
2017-12-01 10:25:00,57.67,57.67,57.55,57.63,7967.0,47.5836,47.5836,47.4846,47.5506,7967.0
2017-12-01 10:30:00,57.63,57.71,57.62,57.71,7116.0,47.5506,47.6167,47.5424,47.6167,7116.0
2017-12-01 10:35:00,57.68,57.73,57.66,57.66,12422.0,47.5919,47.6332,47.5754,47.5754,12422.0
2017-12-01 10:40:00,57.69,57.84,57.69,57.77,10174.0,47.6001,47.7239,47.6001,47.6662,10174.0
2017-12-01 10:45:00,57.76,57.81,57.74,57.77,10269.0,47.6579,47.6992,47.6414,47.6662,10269.0
2017-12-01 10:50:00,57.77,57.83,57.74,57.75,9682.0,47.6662,47.7157,47.6414,47.6497,9682.0
2017-12-01 10:55:00,57.76,57.77,57.74,57.74,6588.0,47.6579,47.6662,47.6414,47.6414,6588.0
2017-12-01 11:00:00,57.74,57.78,57.7,57.76,9618.0,47.6414,47.6744,47.6084,47.6579,9618.0
2017-12-01 11:05:00,57.75,57.76,57.51,57.61,31669.0,47.6497,47.6579,47.4516,47.5341,31669.0
2017-12-01 11:10:00,57.62,57.66,57.16,57.35,29884.0,47.5424,47.5754,47.1628,47.3196,29884.0
2017-12-01 11:15:00,57.35,57.47,57.31,57.47,14720.0,47.3196,47.4186,47.2866,47.4186,14720.0
2017-12-01 11:20:00,57.48,57.48,57.34,57.36,27808.0,47.4269,47.4269,47.3114,47.3279,27808.0
2017-12-01 11:25:00,57.37,57.4,57.18,57.22,20560.0,47.3361,47.3609,47.1793,47.2124,20560.0
2017-12-01 11:30:00,57.2,57.36,57.1,57.32,34685.0,47.1958,47.3279,47.1133,47.2949,34685.0
2017-12-01 11:35:00,57.28,57.37,57.16,57.23,17837.0,47.2619,47.3361,47.1628,47.2206,17837.0
2017-12-01 11:40:00,57.22,57.29,57.08,57.13,42947.0,47.2124,47.2701,47.0968,47.1381,42947.0
2017-12-01 11:45:00,57.11,57.13,57.04,57.07,27755.0,47.1216,47.1381,47.0638,47.0886,27755.0
2017-12-01 11:50:00,57.05,57.3,57.02,57.19,40668.0,47.0721,47.2784,47.0473,47.1876,40668.0
2017-12-01 11:55:00,57.2,57.31,57.08,57.3,15685.0,47.1958,47.2866,47.0968,47.2784,15685.0
2017-12-01 12:00:00,57.32,57.34,57.22,57.31,11708.0,47.2949,47.3114,47.2124,47.2866,11708.0
2017-12-01 12:05:00,57.31,57.35,57.2,57.31,12161.0,47.2866,47.3196,47.1958,47.2866,12161.0
2017-12-01 12:10:00,57.3,57.34,57.24,57.31,7623.0,47.2784,47.3114,47.2289,47.2866,7623.0
2017-12-01 12:15:00,57.32,57.41,57.28,57.35,11307.0,47.2949,47.3691,47.2619,47.3196,11307.0
2017-12-01 12:20:00,57.36,57.46,57.35,57.46,7301.0,47.3279,47.4104,47.3196,47.4104,7301.0
2017-12-01 12:25:00,57.47,57.57,57.47,57.55,12359.0,47.4186,47.5011,47.4186,47.4846,12359.0
2017-12-01 12:30:00,57.56,57.57,57.49,57.51,5284.0,47.4929,47.5011,47.4351,47.4516,5284.0
2017-12-01 12:35:00,57.53,57.6,57.53,57.55,17457.0,47.4681,47.5259,47.4681,47.4846,17457.0
2017-12-01 12:40:00,57.53,57.57,57.47,57.55,6276.0,47.4681,47.5011,47.4186,47.4846,6276.0
2017-12-01 12:45:00,57.55,57.57,57.49,57.51,11753.0,47.4846,47.5011,47.4351,47.4516,11753.0
2017-12-01 12:50:00,57.51,57.6,57.51,57.57,10105.0,47.4516,47.5259,47.4516,47.5011,10105.0
2017-12-01 12:55:00,57.57,57.62,57.57,57.62,9213.0,47.5011,47.5424,47.5011,47.5424,9213.0
2017-12-01 13:00:00,57.6,57.63,57.54,57.59,26433.0,47.5259,47.5506,47.4764,47.5176,26433.0
2017-12-01 13:05:00,57.59,57.66,57.59,57.64,7363.0,47.5176,47.5754,47.5176,47.5589,7363.0
2017-12-01 13:10:00,57.64,57.68,57.63,57.68,9521.0,47.5589,47.5919,47.5506,47.5919,9521.0
2017-12-01 13:15:00,57.69,57.72,57.66,57.72,22935.0,47.6001,47.6249,47.5754,47.6249,22935.0
2017-12-01 13:20:00,57.71,57.74,57.7,57.72,16365.0,47.6167,47.6414,47.6084,47.6249,16365.0
2017-12-01 13:25:00,57.72,57.74,57.69,57.71,10704.0,47.6249,47.6414,47.6001,47.6167,10704.0
2017-12-01 13:30:00,57.72,57.73,57.64,57.64,20975.0,47.6249,47.6332,47.5589,47.5589,20975.0
2017-12-01 13:35:00,57.65,57.65,57.52,57.56,17280.0,47.5671,47.5671,47.4599,47.4929,17280.0
2017-12-01 13:40:00,57.56,57.59,57.53,57.58,17464.0,47.4929,47.5176,47.4681,47.5094,17464.0
2017-12-01 13:45:00,57.57,57.58,57.5,57.55,13168.0,47.5011,47.5094,47.4434,47.4846,13168.0
2017-12-01 13:50:00,57.54,57.58,57.53,57.54,7300.0,47.4764,47.5094,47.4681,47.4764,7300.0
2017-12-01 13:55:00,57.55,57.64,57.54,57.64,17240.0,47.4846,47.5589,47.4764,47.5589,17240.0
2017-12-01 14:00:00,57.6,57.71,57.6,57.67,15457.0,47.5259,47.6167,47.5259,47.5836,15457.0
2017-12-01 14:05:00,57.66,57.69,57.64,57.67,13600.0,47.5754,47.6001,47.5589,47.5836,13600.0
2017-12-01 14:10:00,57.67,57.72,57.65,57.65,9829.0,47.5836,47.6249,47.5671,47.5671,9829.0
2017-12-01 14:15:00,57.65,57.65,57.61,57.61,9926.0,47.5671,47.5671,47.5341,47.5341,9926.0
2017-12-01 14:20:00,57.6,57.64,57.59,57.6,14741.0,47.5259,47.5589,47.5176,47.5259,14741.0
2017-12-01 14:25:00,57.61,57.63,57.58,57.58,12436.0,47.5341,47.5506,47.5094,47.5094,12436.0
2017-12-01 14:30:00,57.57,57.57,57.49,57.53,12722.0,47.5011,47.5011,47.4351,47.4681,12722.0
2017-12-01 14:35:00,57.53,57.55,57.5,57.53,15946.0,47.4681,47.4846,47.4434,47.4681,15946.0
2017-12-01 14:40:00,57.53,57.53,57.47,57.49,12189.0,47.4681,47.4681,47.4186,47.4351,12189.0
2017-12-01 14:45:00,57.49,57.54,57.48,57.52,12641.0,47.4351,47.4764,47.4269,47.4599,12641.0
2017-12-01 14:50:00,57.51,57.54,57.48,57.52,13515.0,47.4516,47.4764,47.4269,47.4599,13515.0
2017-12-01 14:55:00,57.52,57.53,57.48,57.49,18156.0,47.4599,47.4681,47.4269,47.4351,18156.0
2017-12-01 15:00:00,57.5,57.5,57.37,57.46,38894.0,47.4434,47.4434,47.3361,47.4104,38894.0
2017-12-01 15:05:00,57.46,57.5,57.41,57.5,11715.0,47.4104,47.4434,47.3691,47.4434,11715.0
2017-12-01 15:10:00,57.5,57.52,57.48,57.51,14376.0,47.4434,47.4599,47.4269,47.4516,14376.0
2017-12-01 15:15:00,57.51,57.55,57.51,57.54,16841.0,47.4516,47.4846,47.4516,47.4764,16841.0
2017-12-01 15:20:00,57.54,57.61,57.54,57.61,11264.0,47.4764,47.5341,47.4764,47.5341,11264.0
2017-12-01 15:25:00,57.6,57.63,57.58,57.6,22249.0,47.5259,47.5506,47.5094,47.5259,22249.0
2017-12-01 15:30:00,57.59,57.61,57.55,57.56,24989.0,47.5176,47.5341,47.4846,47.4929,24989.0
2017-12-01 15:35:00,57.56,57.65,57.55,57.64,21879.0,47.4929,47.5671,47.4846,47.5589,21879.0
2017-12-01 15:40:00,57.64,57.71,57.64,57.69,29500.0,47.5589,47.6167,47.5589,47.6001,29500.0
2017-12-01 15:45:00,57.69,57.7,57.66,57.69,46902.0,47.6001,47.6084,47.5754,47.6001,46902.0
2017-12-01 15:50:00,57.69,57.73,57.68,57.69,45633.0,47.6001,47.6332,47.5919,47.6001,45633.0
2017-12-01 15:55:00,57.69,57.81,57.69,57.77,144942.0,47.6001,47.6992,47.6001,47.6662,144942.0
2017-12-04 09:30:00,58.09,58.27,58.08,58.17,40557.0,47.9302,48.0787,47.9219,47.9962,40557.0
2017-12-04 09:35:00,58.17,58.19,58.0,58.17,20335.0,47.9962,48.0127,47.8559,47.9962,20335.0
2017-12-04 09:40:00,58.18,58.39,58.07,58.35,27298.0,48.0044,48.1777,47.9137,48.1447,27298.0
2017-12-04 09:45:00,58.37,58.56,58.37,58.53,26586.0,48.1612,48.318,48.1612,48.2932,26586.0
2017-12-04 09:50:00,58.53,58.58,58.46,58.58,12921.0,48.2932,48.3345,48.2355,48.3345,12921.0
2017-12-04 09:55:00,58.58,58.77,58.58,58.77,37226.0,48.3345,48.4913,48.3345,48.4913,37226.0
2017-12-04 10:00:00,58.79,58.79,58.6,58.64,30310.0,48.5078,48.5078,48.351,48.384,30310.0
2017-12-04 10:05:00,58.65,58.74,58.65,58.74,35533.0,48.3922,48.4665,48.3922,48.4665,35533.0
2017-12-04 10:10:00,58.72,58.97,58.71,58.86,36899.0,48.45,48.6563,48.4418,48.5655,36899.0
2017-12-04 10:15:00,58.85,58.94,58.84,58.91,22820.0,48.5573,48.6315,48.549,48.6068,22820.0
2017-12-04 10:20:00,58.92,59.05,58.91,59.04,86378.0,48.615,48.7223,48.6068,48.714,86378.0
2017-12-04 10:25:00,59.05,59.19,58.97,59.19,51873.0,48.7223,48.8378,48.6563,48.8378,51873.0
2017-12-04 10:30:00,59.19,59.22,59.13,59.13,24037.0,48.8378,48.8626,48.7883,48.7883,24037.0
2017-12-04 10:35:00,59.14,59.14,59.0,59.0,14023.0,48.7965,48.7965,48.681,48.681,14023.0
2017-12-04 10:40:00,59.01,59.15,59.01,59.03,25440.0,48.6893,48.8048,48.6893,48.7058,25440.0
2017-12-04 10:45:00,59.04,59.11,58.99,59.11,31554.0,48.714,48.7718,48.6728,48.7718,31554.0
2017-12-04 10:50:00,59.12,59.22,59.11,59.2,24941.0,48.78,48.8626,48.7718,48.8461,24941.0
2017-12-04 10:55:00,59.21,59.21,59.03,59.04,40542.0,48.8543,48.8543,48.7058,48.714,40542.0
2017-12-04 11:00:00,59.05,59.13,59.04,59.11,59838.0,48.7223,48.7883,48.714,48.7718,59838.0
2017-12-04 11:05:00,59.12,59.19,59.1,59.13,21649.0,48.78,48.8378,48.7635,48.7883,21649.0
2017-12-04 11:10:00,59.13,59.18,59.12,59.16,18603.0,48.7883,48.8296,48.78,48.813,18603.0
2017-12-04 11:15:00,59.16,59.17,58.99,59.03,38039.0,48.813,48.8213,48.6728,48.7058,38039.0
2017-12-04 11:20:00,59.04,59.06,58.95,59.03,48828.0,48.714,48.7305,48.6398,48.7058,48828.0
2017-12-04 11:25:00,59.02,59.04,58.93,59.04,13031.0,48.6975,48.714,48.6233,48.714,13031.0
2017-12-04 11:30:00,59.05,59.09,58.99,59.07,24794.0,48.7223,48.7553,48.6728,48.7388,24794.0
2017-12-04 11:35:00,59.08,59.08,58.99,59.07,20949.0,48.747,48.747,48.6728,48.7388,20949.0
2017-12-04 11:40:00,59.06,59.28,59.05,59.23,73312.0,48.7305,48.9121,48.7223,48.8708,73312.0
2017-12-04 11:45:00,59.23,59.32,59.22,59.28,22489.0,48.8708,48.9451,48.8626,48.9121,22489.0
2017-12-04 11:50:00,59.28,59.29,59.09,59.11,12572.0,48.9121,48.9203,48.7553,48.7718,12572.0
2017-12-04 11:55:00,59.12,59.16,59.09,59.15,8746.0,48.78,48.813,48.7553,48.8048,8746.0
2017-12-04 12:00:00,59.16,59.18,59.13,59.15,12705.0,48.813,48.8296,48.7883,48.8048,12705.0
2017-12-04 12:05:00,59.15,59.23,59.14,59.22,19732.0,48.8048,48.8708,48.7965,48.8626,19732.0
2017-12-04 12:10:00,59.22,59.22,59.14,59.2,7210.0,48.8626,48.8626,48.7965,48.8461,7210.0
2017-12-04 12:15:00,59.19,59.24,59.17,59.21,16092.0,48.8378,48.8791,48.8213,48.8543,16092.0
2017-12-04 12:20:00,59.22,59.23,59.19,59.2,14741.0,48.8626,48.8708,48.8378,48.8461,14741.0
2017-12-04 12:25:00,59.2,59.2,59.13,59.16,14076.0,48.8461,48.8461,48.7883,48.813,14076.0
2017-12-04 12:30:00,59.15,59.16,59.14,59.15,3512.0,48.8048,48.813,48.7965,48.8048,3512.0
2017-12-04 12:35:00,59.15,59.19,59.13,59.18,21370.0,48.8048,48.8378,48.7883,48.8296,21370.0
2017-12-04 12:40:00,59.18,59.22,59.17,59.19,13052.0,48.8296,48.8626,48.8213,48.8378,13052.0
2017-12-04 12:45:00,59.2,59.25,59.19,59.21,11029.0,48.8461,48.8873,48.8378,48.8543,11029.0
2017-12-04 12:50:00,59.21,59.21,59.17,59.17,11564.0,48.8543,48.8543,48.8213,48.8213,11564.0
2017-12-04 12:55:00,59.17,59.23,59.16,59.22,14113.0,48.8213,48.8708,48.813,48.8626,14113.0
2017-12-04 13:00:00,59.22,59.23,59.19,59.21,14627.0,48.8626,48.8708,48.8378,48.8543,14627.0
2017-12-04 13:05:00,59.21,59.28,59.21,59.27,13494.0,48.8543,48.9121,48.8543,48.9038,13494.0
2017-12-04 13:10:00,59.26,59.34,59.26,59.33,12768.0,48.8956,48.9616,48.8956,48.9533,12768.0
2017-12-04 13:15:00,59.31,59.31,59.28,59.29,5516.0,48.9368,48.9368,48.9121,48.9203,5516.0
2017-12-04 13:20:00,59.28,59.38,59.27,59.37,26533.0,48.9121,48.9946,48.9038,48.9863,26533.0
2017-12-04 13:25:00,59.38,59.38,59.29,59.3,24202.0,48.9946,48.9946,48.9203,48.9286,24202.0
2017-12-04 13:30:00,59.3,59.34,59.3,59.33,20538.0,48.9286,48.9616,48.9286,48.9533,20538.0
2017-12-04 13:35:00,59.33,59.39,59.33,59.35,16235.0,48.9533,49.0028,48.9533,48.9698,16235.0
2017-12-04 13:40:00,59.35,59.35,59.31,59.33,10701.0,48.9698,48.9698,48.9368,48.9533,10701.0
2017-12-04 13:45:00,59.33,59.41,59.33,59.41,16478.0,48.9533,49.0193,48.9533,49.0193,16478.0
2017-12-04 13:50:00,59.4,59.45,59.39,59.4,22321.0,49.0111,49.0523,49.0028,49.0111,22321.0
2017-12-04 13:55:00,59.39,59.53,59.39,59.51,28835.0,49.0028,49.1183,49.0028,49.1018,28835.0
2017-12-04 14:00:00,59.51,59.51,59.39,59.43,29162.0,49.1018,49.1018,49.0028,49.0358,29162.0
2017-12-04 14:05:00,59.43,59.46,59.25,59.29,95005.0,49.0358,49.0606,48.8873,48.9203,95005.0
2017-12-04 14:10:00,59.31,59.4,59.27,59.37,54616.0,48.9368,49.0111,48.9038,48.9863,54616.0
2017-12-04 14:15:00,59.38,59.38,59.24,59.26,35296.0,48.9946,48.9946,48.8791,48.8956,35296.0
2017-12-04 14:20:00,59.27,59.36,59.26,59.34,27808.0,48.9038,48.9781,48.8956,48.9616,27808.0
2017-12-04 14:25:00,59.35,59.35,59.3,59.34,30519.0,48.9698,48.9698,48.9286,48.9616,30519.0
2017-12-04 14:30:00,59.34,59.4,59.32,59.38,37749.0,48.9616,49.0111,48.9451,48.9946,37749.0
2017-12-04 14:35:00,59.39,59.46,59.38,59.46,27596.0,49.0028,49.0606,48.9946,49.0606,27596.0
2017-12-04 14:40:00,59.47,59.55,59.47,59.54,33946.0,49.0688,49.1348,49.0688,49.1266,33946.0
2017-12-04 14:45:00,59.54,59.56,59.43,59.44,42702.0,49.1266,49.1431,49.0358,49.0441,42702.0
2017-12-04 14:50:00,59.43,59.54,59.42,59.54,33184.0,49.0358,49.1266,49.0276,49.1266,33184.0
2017-12-04 14:55:00,59.53,59.53,59.5,59.51,51458.0,49.1183,49.1183,49.0936,49.1018,51458.0
2017-12-04 15:00:00,59.51,59.57,59.49,59.57,48212.0,49.1018,49.1513,49.0853,49.1513,48212.0
2017-12-04 15:05:00,59.57,59.62,59.53,59.54,42647.0,49.1513,49.1926,49.1183,49.1266,42647.0
2017-12-04 15:10:00,59.54,59.58,59.5,59.58,32530.0,49.1266,49.1596,49.0936,49.1596,32530.0
2017-12-04 15:15:00,59.58,59.59,59.52,59.52,23644.0,49.1596,49.1678,49.1101,49.1101,23644.0
2017-12-04 15:20:00,59.52,59.6,59.52,59.6,33823.0,49.1101,49.1761,49.1101,49.1761,33823.0
2017-12-04 15:25:00,59.6,59.64,59.58,59.63,50641.0,49.1761,49.2091,49.1596,49.2008,50641.0
2017-12-04 15:30:00,59.62,59.66,59.62,59.66,52853.0,49.1926,49.2256,49.1926,49.2256,52853.0
2017-12-04 15:35:00,59.66,59.66,59.49,59.49,68718.0,49.2256,49.2256,49.0853,49.0853,68718.0
2017-12-04 15:40:00,59.48,59.53,59.37,59.44,139993.0,49.0771,49.1183,48.9863,49.0441,139993.0
2017-12-04 15:45:00,59.45,59.53,59.44,59.52,130618.0,49.0523,49.1183,49.0441,49.1101,130618.0
2017-12-04 15:50:00,59.52,59.53,59.48,59.51,88178.0,49.1101,49.1183,49.0771,49.1018,88178.0
2017-12-04 15:55:00,59.51,59.58,59.5,59.52,162089.0,49.1018,49.1596,49.0936,49.1101,162089.0
2017-12-05 09:30:00,59.28,59.39,59.17,59.19,48728.0,48.9121,49.0028,48.8213,48.8378,48728.0
2017-12-05 09:35:00,59.21,59.22,58.62,58.69,104682.0,48.8543,48.8626,48.3675,48.4253,104682.0
2017-12-05 09:40:00,58.7,59.08,58.66,58.97,108358.0,48.4335,48.747,48.4005,48.6563,108358.0
2017-12-05 09:45:00,59.01,59.04,58.74,58.79,27498.0,48.6893,48.714,48.4665,48.5078,27498.0
2017-12-05 09:50:00,58.81,58.97,58.8,58.92,63627.0,48.5243,48.6563,48.516,48.615,63627.0
2017-12-05 09:55:00,58.92,58.94,58.82,58.91,23097.0,48.615,48.6315,48.5325,48.6068,23097.0
2017-12-05 10:00:00,58.9,58.9,58.75,58.89,21946.0,48.5985,48.5985,48.4748,48.5903,21946.0
2017-12-05 10:05:00,58.92,59.07,58.89,59.05,16822.0,48.615,48.7388,48.5903,48.7223,16822.0
2017-12-05 10:10:00,59.05,59.26,59.05,59.26,60302.0,48.7223,48.8956,48.7223,48.8956,60302.0
2017-12-05 10:15:00,59.28,59.32,59.15,59.26,21260.0,48.9121,48.9451,48.8048,48.8956,21260.0
2017-12-05 10:20:00,59.26,59.33,59.15,59.23,15149.0,48.8956,48.9533,48.8048,48.8708,15149.0
2017-12-05 10:25:00,59.24,59.24,59.15,59.17,11309.0,48.8791,48.8791,48.8048,48.8213,11309.0
2017-12-05 10:30:00,59.17,59.19,59.08,59.09,20838.0,48.8213,48.8378,48.747,48.7553,20838.0
2017-12-05 10:35:00,59.09,59.13,59.06,59.09,24259.0,48.7553,48.7883,48.7305,48.7553,24259.0
2017-12-05 10:40:00,59.09,59.11,59.02,59.07,31394.0,48.7553,48.7718,48.6975,48.7388,31394.0
2017-12-05 10:45:00,59.07,59.13,59.04,59.06,18948.0,48.7388,48.7883,48.714,48.7305,18948.0
2017-12-05 10:50:00,59.07,59.1,58.98,58.98,10565.0,48.7388,48.7635,48.6645,48.6645,10565.0
2017-12-05 10:55:00,58.97,59.07,58.95,59.0,16896.0,48.6563,48.7388,48.6398,48.681,16896.0
2017-12-05 11:00:00,59.0,59.08,59.0,59.05,15183.0,48.681,48.747,48.681,48.7223,15183.0
2017-12-05 11:05:00,59.05,59.06,59.0,59.0,20159.0,48.7223,48.7305,48.681,48.681,20159.0
2017-12-05 11:10:00,59.01,59.06,58.98,59.04,27264.0,48.6893,48.7305,48.6645,48.714,27264.0
2017-12-05 11:15:00,59.03,59.13,59.03,59.11,10077.0,48.7058,48.7883,48.7058,48.7718,10077.0
2017-12-05 11:20:00,59.11,59.17,59.11,59.17,17963.0,48.7718,48.8213,48.7718,48.8213,17963.0
2017-12-05 11:25:00,59.16,59.35,59.16,59.35,26827.0,48.813,48.9698,48.813,48.9698,26827.0
2017-12-05 11:30:00,59.35,59.37,59.23,59.23,18978.0,48.9698,48.9863,48.8708,48.8708,18978.0
2017-12-05 11:35:00,59.23,59.24,59.17,59.2,14420.0,48.8708,48.8791,48.8213,48.8461,14420.0
2017-12-05 11:40:00,59.21,59.21,59.08,59.14,23046.0,48.8543,48.8543,48.747,48.7965,23046.0
2017-12-05 11:45:00,59.13,59.17,59.11,59.12,26448.0,48.7883,48.8213,48.7718,48.78,26448.0
2017-12-05 11:50:00,59.12,59.12,59.06,59.06,8140.0,48.78,48.78,48.7305,48.7305,8140.0
2017-12-05 11:55:00,59.06,59.16,59.05,59.11,17511.0,48.7305,48.813,48.7223,48.7718,17511.0
2017-12-05 12:00:00,59.13,59.14,59.03,59.06,11326.0,48.7883,48.7965,48.7058,48.7305,11326.0
2017-12-05 12:05:00,59.05,59.07,59.03,59.05,8077.0,48.7223,48.7388,48.7058,48.7223,8077.0
2017-12-05 12:10:00,59.05,59.07,59.04,59.05,10571.0,48.7223,48.7388,48.714,48.7223,10571.0
2017-12-05 12:15:00,59.04,59.07,59.03,59.07,7347.0,48.714,48.7388,48.7058,48.7388,7347.0
2017-12-05 12:20:00,59.06,59.07,58.97,58.99,38976.0,48.7305,48.7388,48.6563,48.6728,38976.0
2017-12-05 12:25:00,58.99,59.05,58.99,59.05,10928.0,48.6728,48.7223,48.6728,48.7223,10928.0
2017-12-05 12:30:00,59.05,59.12,59.03,59.11,11318.0,48.7223,48.78,48.7058,48.7718,11318.0
2017-12-05 12:35:00,59.12,59.12,59.06,59.07,12860.0,48.78,48.78,48.7305,48.7388,12860.0
2017-12-05 12:40:00,59.07,59.15,59.06,59.15,10631.0,48.7388,48.8048,48.7305,48.8048,10631.0
2017-12-05 12:45:00,59.16,59.17,59.11,59.12,15565.0,48.813,48.8213,48.7718,48.78,15565.0
2017-12-05 12:50:00,59.12,59.13,59.08,59.1,15315.0,48.78,48.7883,48.747,48.7635,15315.0
2017-12-05 12:55:00,59.11,59.17,59.11,59.14,20583.0,48.7718,48.8213,48.7718,48.7965,20583.0
2017-12-05 13:00:00,59.14,59.19,59.14,59.18,11626.0,48.7965,48.8378,48.7965,48.8296,11626.0
2017-12-05 13:05:00,59.19,59.21,59.16,59.18,11053.0,48.8378,48.8543,48.813,48.8296,11053.0
2017-12-05 13:10:00,59.18,59.19,59.14,59.14,9263.0,48.8296,48.8378,48.7965,48.7965,9263.0
2017-12-05 13:15:00,59.15,59.15,59.1,59.12,8784.0,48.8048,48.8048,48.7635,48.78,8784.0
2017-12-05 13:20:00,59.12,59.18,59.1,59.16,17028.0,48.78,48.8296,48.7635,48.813,17028.0
2017-12-05 13:25:00,59.17,59.19,59.14,59.19,17884.0,48.8213,48.8378,48.7965,48.8378,17884.0
2017-12-05 13:30:00,59.19,59.31,59.17,59.29,28611.0,48.8378,48.9368,48.8213,48.9203,28611.0
2017-12-05 13:35:00,59.27,59.29,59.24,59.29,16196.0,48.9038,48.9203,48.8791,48.9203,16196.0
2017-12-05 13:40:00,59.3,59.35,59.29,59.34,30163.0,48.9286,48.9698,48.9203,48.9616,30163.0
2017-12-05 13:45:00,59.34,59.35,59.23,59.28,20087.0,48.9616,48.9698,48.8708,48.9121,20087.0
2017-12-05 13:50:00,59.28,59.34,59.27,59.33,17814.0,48.9121,48.9616,48.9038,48.9533,17814.0
2017-12-05 13:55:00,59.32,59.37,59.32,59.36,31775.0,48.9451,48.9863,48.9451,48.9781,31775.0
2017-12-05 14:00:00,59.36,59.36,59.28,59.33,26285.0,48.9781,48.9781,48.9121,48.9533,26285.0
2017-12-05 14:05:00,59.33,59.35,59.29,59.35,35410.0,48.9533,48.9698,48.9203,48.9698,35410.0
2017-12-05 14:10:00,59.34,59.36,59.32,59.35,26633.0,48.9616,48.9781,48.9451,48.9698,26633.0
2017-12-05 14:15:00,59.34,59.35,59.19,59.2,20019.0,48.9616,48.9698,48.8378,48.8461,20019.0
2017-12-05 14:20:00,59.2,59.27,59.18,59.27,36801.0,48.8461,48.9038,48.8296,48.9038,36801.0
2017-12-05 14:25:00,59.27,59.33,59.27,59.33,21554.0,48.9038,48.9533,48.9038,48.9533,21554.0
2017-12-05 14:30:00,59.32,59.32,59.18,59.23,40646.0,48.9451,48.9451,48.8296,48.8708,40646.0
2017-12-05 14:35:00,59.23,59.28,59.22,59.27,40887.0,48.8708,48.9121,48.8626,48.9038,40887.0
2017-12-05 14:40:00,59.26,59.27,59.18,59.21,45483.0,48.8956,48.9038,48.8296,48.8543,45483.0
2017-12-05 14:45:00,59.22,59.23,59.15,59.22,45821.0,48.8626,48.8708,48.8048,48.8626,45821.0
2017-12-05 14:50:00,59.22,59.23,59.15,59.21,35115.0,48.8626,48.8708,48.8048,48.8543,35115.0
2017-12-05 14:55:00,59.2,59.21,59.18,59.21,27507.0,48.8461,48.8543,48.8296,48.8543,27507.0
2017-12-05 15:00:00,59.2,59.22,59.07,59.08,41875.0,48.8461,48.8626,48.7388,48.747,41875.0
2017-12-05 15:05:00,59.07,59.22,59.07,59.18,55362.0,48.7388,48.8626,48.7388,48.8296,55362.0
2017-12-05 15:10:00,59.18,59.22,59.16,59.2,42591.0,48.8296,48.8626,48.813,48.8461,42591.0
2017-12-05 15:15:00,59.2,59.23,59.19,59.21,36063.0,48.8461,48.8708,48.8378,48.8543,36063.0
2017-12-05 15:20:00,59.21,59.24,59.2,59.23,31878.0,48.8543,48.8791,48.8461,48.8708,31878.0
2017-12-05 15:25:00,59.24,59.24,59.19,59.22,42039.0,48.8791,48.8791,48.8378,48.8626,42039.0
2017-12-05 15:30:00,59.22,59.24,59.19,59.22,43639.0,48.8626,48.8791,48.8378,48.8626,43639.0
2017-12-05 15:35:00,59.23,59.23,59.19,59.2,44001.0,48.8708,48.8708,48.8378,48.8461,44001.0
2017-12-05 15:40:00,59.2,59.23,59.19,59.23,51294.0,48.8461,48.8708,48.8378,48.8708,51294.0
2017-12-05 15:45:00,59.23,59.3,59.2,59.29,78859.0,48.8708,48.9286,48.8461,48.9203,78859.0
2017-12-05 15:50:00,59.29,59.3,59.26,59.3,76518.0,48.9203,48.9286,48.8956,48.9286,76518.0
2017-12-05 15:55:00,59.3,59.32,59.27,59.29,188116.0,48.9286,48.9451,48.9038,48.9203,188116.0
2017-12-06 09:30:00,59.27,59.55,59.13,59.45,41344.0,48.9038,49.1348,48.7883,49.0523,41344.0
2017-12-06 09:35:00,59.44,59.46,59.25,59.45,13063.0,49.0441,49.0606,48.8873,49.0523,13063.0
2017-12-06 09:40:00,59.48,59.49,59.31,59.49,15627.0,49.0771,49.0853,48.9368,49.0853,15627.0
2017-12-06 09:45:00,59.48,59.75,59.47,59.7,35148.0,49.0771,49.2999,49.0688,49.2586,35148.0
2017-12-06 09:50:00,59.7,59.7,59.45,59.53,20567.0,49.2586,49.2586,49.0523,49.1183,20567.0
2017-12-06 09:55:00,59.53,59.57,59.46,59.47,18354.0,49.1183,49.1513,49.0606,49.0688,18354.0
2017-12-06 10:00:00,59.47,59.51,59.37,59.45,35969.0,49.0688,49.1018,48.9863,49.0523,35969.0
2017-12-06 10:05:00,59.45,59.53,59.39,59.53,28597.0,49.0523,49.1183,49.0028,49.1183,28597.0
2017-12-06 10:10:00,59.51,59.58,59.42,59.57,30370.0,49.1018,49.1596,49.0276,49.1513,30370.0
2017-12-06 10:15:00,59.59,59.6,59.38,59.39,30497.0,49.1678,49.1761,48.9946,49.0028,30497.0
2017-12-06 10:20:00,59.4,59.43,59.28,59.36,44362.0,49.0111,49.0358,48.9121,48.9781,44362.0
2017-12-06 10:25:00,59.37,59.54,59.37,59.52,33134.0,48.9863,49.1266,48.9863,49.1101,33134.0
2017-12-06 10:30:00,59.52,59.64,59.52,59.64,20434.0,49.1101,49.2091,49.1101,49.2091,20434.0
2017-12-06 10:35:00,59.64,59.68,59.61,59.66,31523.0,49.2091,49.2421,49.1843,49.2256,31523.0
2017-12-06 10:40:00,59.65,59.71,59.64,59.7,37944.0,49.2173,49.2669,49.2091,49.2586,37944.0
2017-12-06 10:45:00,59.7,59.88,59.7,59.84,59567.0,49.2586,49.4071,49.2586,49.3741,59567.0
2017-12-06 10:50:00,59.85,59.88,59.68,59.69,42096.0,49.3824,49.4071,49.2421,49.2504,42096.0
2017-12-06 10:55:00,59.68,59.73,59.63,59.72,43290.0,49.2421,49.2834,49.2008,49.2751,43290.0
2017-12-06 11:00:00,59.73,59.73,59.58,59.59,31848.0,49.2834,49.2834,49.1596,49.1678,31848.0
2017-12-06 11:05:00,59.59,59.66,59.56,59.63,27424.0,49.1678,49.2256,49.1431,49.2008,27424.0
2017-12-06 11:10:00,59.64,59.65,59.57,59.6,33398.0,49.2091,49.2173,49.1513,49.1761,33398.0
2017-12-06 11:15:00,59.59,59.69,59.58,59.69,28255.0,49.1678,49.2504,49.1596,49.2504,28255.0
2017-12-06 11:20:00,59.69,59.69,59.6,59.66,38096.0,49.2504,49.2504,49.1761,49.2256,38096.0
2017-12-06 11:25:00,59.65,59.71,59.63,59.7,24448.0,49.2173,49.2669,49.2008,49.2586,24448.0
2017-12-06 11:30:00,59.7,59.75,59.7,59.75,28267.0,49.2586,49.2999,49.2586,49.2999,28267.0
2017-12-06 11:35:00,59.74,59.78,59.71,59.78,23326.0,49.2916,49.3246,49.2669,49.3246,23326.0
2017-12-06 11:40:00,59.78,59.86,59.76,59.84,21896.0,49.3246,49.3906,49.3081,49.3741,21896.0
2017-12-06 11:45:00,59.84,59.88,59.81,59.82,46663.0,49.3741,49.4071,49.3494,49.3576,46663.0
2017-12-06 11:50:00,59.84,59.89,59.77,59.77,34020.0,49.3741,49.4154,49.3164,49.3164,34020.0
2017-12-06 11:55:00,59.77,59.79,59.72,59.78,26318.0,49.3164,49.3329,49.2751,49.3246,26318.0
2017-12-06 12:00:00,59.78,59.82,59.77,59.81,24202.0,49.3246,49.3576,49.3164,49.3494,24202.0
2017-12-06 12:05:00,59.81,59.84,59.81,59.84,20187.0,49.3494,49.3741,49.3494,49.3741,20187.0
2017-12-06 12:10:00,59.84,59.89,59.84,59.88,34542.0,49.3741,49.4154,49.3741,49.4071,34542.0
2017-12-06 12:15:00,59.88,59.94,59.87,59.92,25850.0,49.4071,49.4566,49.3989,49.4401,25850.0
2017-12-06 12:20:00,59.92,59.93,59.86,59.87,32577.0,49.4401,49.4484,49.3906,49.3989,32577.0
2017-12-06 12:25:00,59.85,59.86,59.75,59.78,30876.0,49.3824,49.3906,49.2999,49.3246,30876.0
2017-12-06 12:30:00,59.77,59.88,59.77,59.88,25220.0,49.3164,49.4071,49.3164,49.4071,25220.0
2017-12-06 12:35:00,59.88,59.88,59.78,59.8,39075.0,49.4071,49.4071,49.3246,49.3411,39075.0
2017-12-06 12:40:00,59.8,59.8,59.7,59.7,25463.0,49.3411,49.3411,49.2586,49.2586,25463.0
2017-12-06 12:45:00,59.7,59.7,59.65,59.67,18204.0,49.2586,49.2586,49.2173,49.2339,18204.0
2017-12-06 12:50:00,59.66,59.69,59.62,59.68,18697.0,49.2256,49.2504,49.1926,49.2421,18697.0
2017-12-06 12:55:00,59.67,59.71,59.67,59.71,24860.0,49.2339,49.2669,49.2339,49.2669,24860.0
2017-12-06 13:00:00,59.72,59.74,59.68,59.69,27882.0,49.2751,49.2916,49.2421,49.2504,27882.0
2017-12-06 13:05:00,59.69,59.7,59.58,59.61,31300.0,49.2504,49.2586,49.1596,49.1843,31300.0
2017-12-06 13:10:00,59.6,59.62,59.53,59.53,23194.0,49.1761,49.1926,49.1183,49.1183,23194.0
2017-12-06 13:15:00,59.54,59.64,59.53,59.63,18954.0,49.1266,49.2091,49.1183,49.2008,18954.0
2017-12-06 13:20:00,59.63,59.66,59.62,59.64,17498.0,49.2008,49.2256,49.1926,49.2091,17498.0
2017-12-06 13:25:00,59.63,59.69,59.6,59.61,41378.0,49.2008,49.2504,49.1761,49.1843,41378.0
2017-12-06 13:30:00,59.61,59.61,59.56,59.57,14552.0,49.1843,49.1843,49.1431,49.1513,14552.0
2017-12-06 13:35:00,59.58,59.62,59.57,59.61,23450.0,49.1596,49.1926,49.1513,49.1843,23450.0
2017-12-06 13:40:00,59.61,59.63,59.58,59.59,15585.0,49.1843,49.2008,49.1596,49.1678,15585.0
2017-12-06 13:45:00,59.59,59.7,59.59,59.7,40414.0,49.1678,49.2586,49.1678,49.2586,40414.0
2017-12-06 13:50:00,59.69,59.7,59.64,59.69,17725.0,49.2504,49.2586,49.2091,49.2504,17725.0
2017-12-06 13:55:00,59.69,59.76,59.66,59.66,24479.0,49.2504,49.3081,49.2256,49.2256,24479.0
2017-12-06 14:00:00,59.67,59.71,59.56,59.58,39666.0,49.2339,49.2669,49.1431,49.1596,39666.0
2017-12-06 14:05:00,59.58,59.62,59.56,59.62,22742.0,49.1596,49.1926,49.1431,49.1926,22742.0
2017-12-06 14:10:00,59.61,59.62,59.52,59.53,41033.0,49.1843,49.1926,49.1101,49.1183,41033.0
2017-12-06 14:15:00,59.52,59.58,59.43,59.49,55420.0,49.1101,49.1596,49.0358,49.0853,55420.0
2017-12-06 14:20:00,59.48,59.56,59.48,59.55,26099.0,49.0771,49.1431,49.0771,49.1348,26099.0
2017-12-06 14:25:00,59.55,59.61,59.55,59.59,24643.0,49.1348,49.1843,49.1348,49.1678,24643.0
2017-12-06 14:30:00,59.58,59.59,59.55,59.56,28356.0,49.1596,49.1678,49.1348,49.1431,28356.0
2017-12-06 14:35:00,59.55,59.72,59.55,59.71,22107.0,49.1348,49.2751,49.1348,49.2669,22107.0
2017-12-06 14:40:00,59.71,59.72,59.7,59.7,14407.0,49.2669,49.2751,49.2586,49.2586,14407.0
2017-12-06 14:45:00,59.7,59.73,59.61,59.61,34075.0,49.2586,49.2834,49.1843,49.1843,34075.0
2017-12-06 14:50:00,59.62,59.64,59.61,59.62,29738.0,49.1926,49.2091,49.1843,49.1926,29738.0
2017-12-06 14:55:00,59.63,59.64,59.62,59.63,21392.0,49.2008,49.2091,49.1926,49.2008,21392.0
2017-12-06 15:00:00,59.64,59.69,59.63,59.63,33537.0,49.2091,49.2504,49.2008,49.2008,33537.0
2017-12-06 15:05:00,59.63,59.63,59.61,59.61,13124.0,49.2008,49.2008,49.1843,49.1843,13124.0
2017-12-06 15:10:00,59.61,59.62,59.55,59.57,47001.0,49.1843,49.1926,49.1348,49.1513,47001.0
2017-12-06 15:15:00,59.56,59.59,59.56,59.59,23591.0,49.1431,49.1678,49.1431,49.1678,23591.0
2017-12-06 15:20:00,59.6,59.65,59.59,59.65,21399.0,49.1761,49.2173,49.1678,49.2173,21399.0
2017-12-06 15:25:00,59.64,59.73,59.63,59.68,60725.0,49.2091,49.2834,49.2008,49.2421,60725.0
2017-12-06 15:30:00,59.67,59.68,59.59,59.6,29265.0,49.2339,49.2421,49.1678,49.1761,29265.0
2017-12-06 15:35:00,59.59,59.65,59.56,59.6,65450.0,49.1678,49.2173,49.1431,49.1761,65450.0
2017-12-06 15:40:00,59.6,59.6,59.52,59.57,74608.0,49.1761,49.1761,49.1101,49.1513,74608.0
2017-12-06 15:45:00,59.58,59.64,59.57,59.6,65990.0,49.1596,49.2091,49.1513,49.1761,65990.0
2017-12-06 15:50:00,59.6,59.61,59.51,59.57,99660.0,49.1761,49.1843,49.1018,49.1513,99660.0
2017-12-06 15:55:00,59.57,59.59,59.51,59.54,256357.0,49.1513,49.1678,49.1018,49.1266,256357.0
2017-12-07 09:30:00,59.51,60.95,59.51,60.91,244242.0,49.1018,50.29,49.1018,50.257,244242.0
2017-12-07 09:35:00,60.91,61.04,60.7,61.0,112996.0,50.257,50.3642,50.0837,50.3312,112996.0
2017-12-07 09:40:00,61.01,61.3,60.76,60.82,127325.0,50.3395,50.5788,50.1332,50.1827,127325.0
2017-12-07 09:45:00,60.83,60.96,60.73,60.84,42785.0,50.191,50.2982,50.1085,50.1992,42785.0
2017-12-07 09:50:00,60.83,61.02,60.78,60.95,76146.0,50.191,50.3477,50.1497,50.29,76146.0
2017-12-07 09:55:00,60.95,61.12,60.83,61.12,46655.0,50.29,50.4303,50.191,50.4303,46655.0
2017-12-07 10:00:00,61.1,61.11,60.62,60.73,53964.0,50.4137,50.422,50.0177,50.1085,53964.0
2017-12-07 10:05:00,60.73,60.82,60.67,60.76,35351.0,50.1085,50.1827,50.059,50.1332,35351.0
2017-12-07 10:10:00,60.76,60.84,60.75,60.78,33628.0,50.1332,50.1992,50.125,50.1497,33628.0
2017-12-07 10:15:00,60.77,60.78,60.69,60.69,55359.0,50.1415,50.1497,50.0755,50.0755,55359.0
2017-12-07 10:20:00,60.69,60.86,60.65,60.85,36016.0,50.0755,50.2157,50.0425,50.2075,36016.0
2017-12-07 10:25:00,60.85,60.85,60.71,60.72,16809.0,50.2075,50.2075,50.092,50.1002,16809.0
2017-12-07 10:30:00,60.72,60.82,60.71,60.76,40473.0,50.1002,50.1827,50.092,50.1332,40473.0
2017-12-07 10:35:00,60.78,60.83,60.67,60.72,74937.0,50.1497,50.191,50.059,50.1002,74937.0
2017-12-07 10:40:00,60.71,60.79,60.68,60.79,34637.0,50.092,50.158,50.0672,50.158,34637.0
2017-12-07 10:45:00,60.79,61.01,60.79,60.93,102795.0,50.158,50.3395,50.158,50.2735,102795.0
2017-12-07 10:50:00,60.93,61.0,60.88,60.91,59486.0,50.2735,50.3312,50.2322,50.257,59486.0
2017-12-07 10:55:00,60.9,60.99,60.76,60.86,64816.0,50.2487,50.323,50.1332,50.2157,64816.0
2017-12-07 11:00:00,60.87,60.88,60.77,60.77,31952.0,50.224,50.2322,50.1415,50.1415,31952.0
2017-12-07 11:05:00,60.79,60.94,60.75,60.82,26196.0,50.158,50.2817,50.125,50.1827,26196.0
2017-12-07 11:10:00,60.83,60.9,60.73,60.78,70644.0,50.191,50.2487,50.1085,50.1497,70644.0
2017-12-07 11:15:00,60.79,60.9,60.74,60.76,36956.0,50.158,50.2487,50.1167,50.1332,36956.0
2017-12-07 11:20:00,60.74,60.8,60.72,60.78,28519.0,50.1167,50.1662,50.1002,50.1497,28519.0
2017-12-07 11:25:00,60.79,61.01,60.78,60.95,43570.0,50.158,50.3395,50.1497,50.29,43570.0
2017-12-07 11:30:00,60.96,60.99,60.92,60.92,26500.0,50.2982,50.323,50.2652,50.2652,26500.0
2017-12-07 11:35:00,60.92,60.98,60.91,60.95,18514.0,50.2652,50.3147,50.257,50.29,18514.0
2017-12-07 11:40:00,60.94,61.08,60.9,60.98,31823.0,50.2817,50.3972,50.2487,50.3147,31823.0
2017-12-07 11:45:00,60.98,61.04,60.92,60.92,30607.0,50.3147,50.3642,50.2652,50.2652,30607.0
2017-12-07 11:50:00,60.93,60.98,60.89,60.98,31764.0,50.2735,50.3147,50.2405,50.3147,31764.0
2017-12-07 11:55:00,60.98,61.01,60.9,60.93,52345.0,50.3147,50.3395,50.2487,50.2735,52345.0
2017-12-07 12:00:00,60.93,60.99,60.93,60.94,13005.0,50.2735,50.323,50.2735,50.2817,13005.0
2017-12-07 12:05:00,60.95,61.02,60.94,60.99,30794.0,50.29,50.3477,50.2817,50.323,30794.0
2017-12-07 12:10:00,60.98,61.05,60.94,60.99,23289.0,50.3147,50.3725,50.2817,50.323,23289.0
2017-12-07 12:15:00,60.98,61.02,60.93,60.99,13329.0,50.3147,50.3477,50.2735,50.323,13329.0
2017-12-07 12:20:00,60.99,61.01,60.93,60.99,27650.0,50.323,50.3395,50.2735,50.323,27650.0
2017-12-07 12:25:00,60.99,60.99,60.89,60.95,20193.0,50.323,50.323,50.2405,50.29,20193.0
2017-12-07 12:30:00,60.96,61.0,60.93,60.98,36961.0,50.2982,50.3312,50.2735,50.3147,36961.0
2017-12-07 12:35:00,60.98,61.04,60.96,60.97,23924.0,50.3147,50.3642,50.2982,50.3065,23924.0
2017-12-07 12:40:00,60.97,61.02,60.93,61.0,33533.0,50.3065,50.3477,50.2735,50.3312,33533.0
2017-12-07 12:45:00,61.0,61.06,60.99,61.05,7299.0,50.3312,50.3807,50.323,50.3725,7299.0
2017-12-07 12:50:00,61.06,61.06,61.02,61.04,12867.0,50.3807,50.3807,50.3477,50.3642,12867.0
2017-12-07 12:55:00,61.04,61.04,60.96,60.98,20197.0,50.3642,50.3642,50.2982,50.3147,20197.0
2017-12-07 13:00:00,60.98,61.04,60.96,61.0,15283.0,50.3147,50.3642,50.2982,50.3312,15283.0
2017-12-07 13:05:00,61.0,61.08,60.97,61.08,24584.0,50.3312,50.3972,50.3065,50.3972,24584.0
2017-12-07 13:10:00,61.07,61.09,60.99,61.01,19274.0,50.389,50.4055,50.323,50.3395,19274.0
2017-12-07 13:15:00,61.0,61.04,60.98,61.02,11438.0,50.3312,50.3642,50.3147,50.3477,11438.0
2017-12-07 13:20:00,61.03,61.04,60.99,61.0,10290.0,50.356,50.3642,50.323,50.3312,10290.0
2017-12-07 13:25:00,61.02,61.09,60.99,61.02,23376.0,50.3477,50.4055,50.323,50.3477,23376.0
2017-12-07 13:30:00,61.02,61.05,61.0,61.03,14389.0,50.3477,50.3725,50.3312,50.356,14389.0
2017-12-07 13:35:00,61.03,61.04,60.94,60.95,27767.0,50.356,50.3642,50.2817,50.29,27767.0
2017-12-07 13:40:00,60.95,61.02,60.95,60.98,19626.0,50.29,50.3477,50.29,50.3147,19626.0
2017-12-07 13:45:00,60.99,61.02,60.94,60.99,26779.0,50.323,50.3477,50.2817,50.323,26779.0
2017-12-07 13:50:00,61.0,61.04,60.96,60.99,34584.0,50.3312,50.3642,50.2982,50.323,34584.0
2017-12-07 13:55:00,61.0,61.1,60.98,61.08,37793.0,50.3312,50.4137,50.3147,50.3972,37793.0
2017-12-07 14:00:00,61.07,61.09,61.04,61.08,32967.0,50.389,50.4055,50.3642,50.3972,32967.0
2017-12-07 14:05:00,61.08,61.09,61.02,61.02,50146.0,50.3972,50.4055,50.3477,50.3477,50146.0
2017-12-07 14:10:00,61.02,61.02,60.91,60.91,48712.0,50.3477,50.3477,50.257,50.257,48712.0
2017-12-07 14:15:00,60.91,60.97,60.87,60.95,24397.0,50.257,50.3065,50.224,50.29,24397.0
2017-12-07 14:20:00,60.94,61.04,60.93,61.02,40965.0,50.2817,50.3642,50.2735,50.3477,40965.0
2017-12-07 14:25:00,61.02,61.02,60.94,60.98,33871.0,50.3477,50.3477,50.2817,50.3147,33871.0
2017-12-07 14:30:00,60.98,60.99,60.93,60.94,35426.0,50.3147,50.323,50.2735,50.2817,35426.0
2017-12-07 14:35:00,60.95,60.98,60.93,60.97,21838.0,50.29,50.3147,50.2735,50.3065,21838.0
2017-12-07 14:40:00,60.96,61.02,60.95,60.98,38359.0,50.2982,50.3477,50.29,50.3147,38359.0
2017-12-07 14:45:00,60.98,61.0,60.89,60.93,54899.0,50.3147,50.3312,50.2405,50.2735,54899.0
2017-12-07 14:50:00,60.93,60.97,60.9,60.95,27846.0,50.2735,50.3065,50.2487,50.29,27846.0
2017-12-07 14:55:00,60.96,60.97,60.91,60.92,20370.0,50.2982,50.3065,50.257,50.2652,20370.0
2017-12-07 15:00:00,60.93,60.98,60.91,60.96,24325.0,50.2735,50.3147,50.257,50.2982,24325.0
2017-12-07 15:05:00,60.97,60.98,60.92,60.92,28357.0,50.3065,50.3147,50.2652,50.2652,28357.0
2017-12-07 15:10:00,60.92,60.96,60.91,60.96,15639.0,50.2652,50.2982,50.257,50.2982,15639.0
2017-12-07 15:15:00,60.96,61.01,60.95,60.97,29980.0,50.2982,50.3395,50.29,50.3065,29980.0
2017-12-07 15:20:00,60.96,61.04,60.96,61.03,44423.0,50.2982,50.3642,50.2982,50.356,44423.0
2017-12-07 15:25:00,61.02,61.02,60.95,61.01,42554.0,50.3477,50.3477,50.29,50.3395,42554.0
2017-12-07 15:30:00,61.0,61.06,60.99,61.03,40390.0,50.3312,50.3807,50.323,50.356,40390.0
2017-12-07 15:35:00,61.02,61.05,61.0,61.0,55565.0,50.3477,50.3725,50.3312,50.3312,55565.0
2017-12-07 15:40:00,60.99,60.99,60.93,60.96,55506.0,50.323,50.323,50.2735,50.2982,55506.0
2017-12-07 15:45:00,60.96,60.96,60.9,60.91,45189.0,50.2982,50.2982,50.2487,50.257,45189.0
2017-12-07 15:50:00,60.91,60.97,60.88,60.96,125791.0,50.257,50.3065,50.2322,50.2982,125791.0
2017-12-07 15:55:00,60.95,60.96,60.88,60.92,182101.0,50.29,50.2982,50.2322,50.2652,182101.0
2017-12-08 09:30:00,61.22,61.63,61.01,61.59,69891.0,50.5128,50.8511,50.3395,50.818,69891.0
2017-12-08 09:35:00,61.6,61.89,61.53,61.87,123118.0,50.8263,51.0656,50.7685,51.0491,123118.0
2017-12-08 09:40:00,61.88,62.11,61.88,61.94,128494.0,51.0573,51.2471,51.0573,51.1068,128494.0
2017-12-08 09:45:00,61.91,62.05,61.91,61.99,111583.0,51.0821,51.1976,51.0821,51.1481,111583.0
2017-12-08 09:50:00,61.99,62.0,61.79,61.96,49229.0,51.1481,51.1563,50.9831,51.1233,49229.0
2017-12-08 09:55:00,61.96,62.2,61.93,62.17,73912.0,51.1233,51.3214,51.0986,51.2966,73912.0
2017-12-08 10:00:00,62.17,62.33,62.17,62.27,174989.0,51.2966,51.4286,51.2966,51.3791,174989.0
2017-12-08 10:05:00,62.26,62.41,62.23,62.25,43276.0,51.3709,51.4946,51.3461,51.3626,43276.0
2017-12-08 10:10:00,62.23,62.47,62.23,62.47,83819.0,51.3461,51.5441,51.3461,51.5441,83819.0
2017-12-08 10:15:00,62.47,62.55,62.43,62.49,54569.0,51.5441,51.6101,51.5111,51.5606,54569.0
2017-12-08 10:20:00,62.48,62.55,62.45,62.49,45939.0,51.5524,51.6101,51.5276,51.5606,45939.0
2017-12-08 10:25:00,62.5,62.54,62.42,62.44,55170.0,51.5689,51.6019,51.5029,51.5194,55170.0
2017-12-08 10:30:00,62.45,62.5,62.38,62.39,62163.0,51.5276,51.5689,51.4699,51.4781,62163.0
2017-12-08 10:35:00,62.38,62.5,62.28,62.5,35986.0,51.4699,51.5689,51.3874,51.5689,35986.0
2017-12-08 10:40:00,62.49,62.52,62.41,62.52,39762.0,51.5606,51.5854,51.4946,51.5854,39762.0
2017-12-08 10:45:00,62.52,62.65,62.47,62.58,55330.0,51.5854,51.6927,51.5441,51.6349,55330.0
2017-12-08 10:50:00,62.56,62.58,62.45,62.56,38683.0,51.6184,51.6349,51.5276,51.6184,38683.0
2017-12-08 10:55:00,62.57,62.59,62.36,62.51,90303.0,51.6266,51.6432,51.4534,51.5771,90303.0
2017-12-08 11:00:00,62.5,62.63,62.5,62.57,19002.0,51.5689,51.6762,51.5689,51.6266,19002.0
2017-12-08 11:05:00,62.56,62.61,62.54,62.56,47524.0,51.6184,51.6597,51.6019,51.6184,47524.0
2017-12-08 11:10:00,62.56,62.65,62.47,62.63,42891.0,51.6184,51.6927,51.5441,51.6762,42891.0
2017-12-08 11:15:00,62.62,62.63,62.52,62.56,45319.0,51.6679,51.6762,51.5854,51.6184,45319.0
2017-12-08 11:20:00,62.57,62.73,62.56,62.73,37819.0,51.6266,51.7587,51.6184,51.7587,37819.0
2017-12-08 11:25:00,62.73,62.78,62.69,62.72,32917.0,51.7587,51.7999,51.7257,51.7504,32917.0
2017-12-08 11:30:00,62.72,62.75,62.64,62.64,70516.0,51.7504,51.7752,51.6844,51.6844,70516.0
2017-12-08 11:35:00,62.65,62.76,62.6,62.76,39849.0,51.6927,51.7834,51.6514,51.7834,39849.0
2017-12-08 11:40:00,62.73,62.73,62.62,62.65,23232.0,51.7587,51.7587,51.6679,51.6927,23232.0
2017-12-08 11:45:00,62.65,62.72,62.65,62.72,16701.0,51.6927,51.7504,51.6927,51.7504,16701.0
2017-12-08 11:50:00,62.72,62.79,62.72,62.74,32925.0,51.7504,51.8082,51.7504,51.7669,32925.0
2017-12-08 11:55:00,62.74,62.76,62.73,62.74,22172.0,51.7669,51.7834,51.7587,51.7669,22172.0
2017-12-08 12:00:00,62.74,62.79,62.72,62.76,36697.0,51.7669,51.8082,51.7504,51.7834,36697.0
2017-12-08 12:05:00,62.76,62.76,62.54,62.66,68906.0,51.7834,51.7834,51.6019,51.7009,68906.0
2017-12-08 12:10:00,62.66,62.68,62.6,62.63,30436.0,51.7009,51.7174,51.6514,51.6762,30436.0
2017-12-08 12:15:00,62.64,62.73,62.63,62.66,54121.0,51.6844,51.7587,51.6762,51.7009,54121.0
2017-12-08 12:20:00,62.66,62.71,62.63,62.64,25289.0,51.7009,51.7422,51.6762,51.6844,25289.0
2017-12-08 12:25:00,62.63,62.7,62.61,62.68,17298.0,51.6762,51.7339,51.6597,51.7174,17298.0
2017-12-08 12:30:00,62.68,62.75,62.67,62.74,21028.0,51.7174,51.7752,51.7092,51.7669,21028.0
2017-12-08 12:35:00,62.74,62.74,62.64,62.66,19426.0,51.7669,51.7669,51.6844,51.7009,19426.0
2017-12-08 12:40:00,62.66,62.7,62.64,62.66,15709.0,51.7009,51.7339,51.6844,51.7009,15709.0
2017-12-08 12:45:00,62.64,62.65,62.58,62.64,28160.0,51.6844,51.6927,51.6349,51.6844,28160.0
2017-12-08 12:50:00,62.63,62.69,62.61,62.68,23212.0,51.6762,51.7257,51.6597,51.7174,23212.0
2017-12-08 12:55:00,62.68,62.72,62.65,62.69,22025.0,51.7174,51.7504,51.6927,51.7257,22025.0
2017-12-08 13:00:00,62.69,62.78,62.69,62.75,24594.0,51.7257,51.7999,51.7257,51.7752,24594.0
2017-12-08 13:05:00,62.74,62.77,62.64,62.7,54528.0,51.7669,51.7917,51.6844,51.7339,54528.0
2017-12-08 13:10:00,62.69,62.79,62.67,62.78,41659.0,51.7257,51.8082,51.7092,51.7999,41659.0
2017-12-08 13:15:00,62.77,62.77,62.56,62.56,44816.0,51.7917,51.7917,51.6184,51.6184,44816.0
2017-12-08 13:20:00,62.54,62.59,62.54,62.57,15921.0,51.6019,51.6432,51.6019,51.6266,15921.0
2017-12-08 13:25:00,62.56,62.61,62.53,62.61,17705.0,51.6184,51.6597,51.5936,51.6597,17705.0
2017-12-08 13:30:00,62.61,62.61,62.56,62.57,14447.0,51.6597,51.6597,51.6184,51.6266,14447.0
2017-12-08 13:35:00,62.56,62.57,62.36,62.52,52972.0,51.6184,51.6266,51.4534,51.5854,52972.0
2017-12-08 13:40:00,62.5,62.52,62.4,62.43,51277.0,51.5689,51.5854,51.4864,51.5111,51277.0
2017-12-08 13:45:00,62.42,62.43,62.37,62.37,11055.0,51.5029,51.5111,51.4616,51.4616,11055.0
2017-12-08 13:50:00,62.37,62.39,62.31,62.32,31975.0,51.4616,51.4781,51.4121,51.4204,31975.0
2017-12-08 13:55:00,62.32,62.32,62.22,62.26,39907.0,51.4204,51.4204,51.3379,51.3709,39907.0
2017-12-08 14:00:00,62.26,62.34,62.24,62.34,10931.0,51.3709,51.4369,51.3544,51.4369,10931.0
2017-12-08 14:05:00,62.33,62.33,62.28,62.31,10354.0,51.4286,51.4286,51.3874,51.4121,10354.0
2017-12-08 14:10:00,62.32,62.42,62.3,62.38,24893.0,51.4204,51.5029,51.4039,51.4699,24893.0
2017-12-08 14:15:00,62.38,62.41,62.36,62.38,33980.0,51.4699,51.4946,51.4534,51.4699,33980.0
2017-12-08 14:20:00,62.38,62.48,62.36,62.4,24846.0,51.4699,51.5524,51.4534,51.4864,24846.0
2017-12-08 14:25:00,62.41,62.52,62.41,62.46,24257.0,51.4946,51.5854,51.4946,51.5359,24257.0
2017-12-08 14:30:00,62.45,62.46,62.43,62.44,11734.0,51.5276,51.5359,51.5111,51.5194,11734.0
2017-12-08 14:35:00,62.45,62.51,62.45,62.5,17082.0,51.5276,51.5771,51.5276,51.5689,17082.0
2017-12-08 14:40:00,62.5,62.52,62.39,62.39,61554.0,51.5689,51.5854,51.4781,51.4781,61554.0
2017-12-08 14:45:00,62.39,62.42,62.36,62.42,17418.0,51.4781,51.5029,51.4534,51.5029,17418.0
2017-12-08 14:50:00,62.43,62.45,62.4,62.43,21576.0,51.5111,51.5276,51.4864,51.5111,21576.0
2017-12-08 14:55:00,62.44,62.51,62.43,62.5,31248.0,51.5194,51.5771,51.5111,51.5689,31248.0
2017-12-08 15:00:00,62.5,62.57,62.49,62.54,20917.0,51.5689,51.6266,51.5606,51.6019,20917.0
2017-12-08 15:05:00,62.53,62.53,62.49,62.53,15389.0,51.5936,51.5936,51.5606,51.5936,15389.0
2017-12-08 15:10:00,62.53,62.59,62.52,62.55,24410.0,51.5936,51.6432,51.5854,51.6101,24410.0
2017-12-08 15:15:00,62.55,62.58,62.52,62.58,24572.0,51.6101,51.6349,51.5854,51.6349,24572.0
2017-12-08 15:20:00,62.58,62.62,62.52,62.56,28419.0,51.6349,51.6679,51.5854,51.6184,28419.0
2017-12-08 15:25:00,62.57,62.63,62.56,62.62,30704.0,51.6266,51.6762,51.6184,51.6679,30704.0
2017-12-08 15:30:00,62.62,62.64,62.6,62.62,27023.0,51.6679,51.6844,51.6514,51.6679,27023.0
2017-12-08 15:35:00,62.62,62.65,62.58,62.59,46955.0,51.6679,51.6927,51.6349,51.6432,46955.0
2017-12-08 15:40:00,62.59,62.63,62.58,62.61,44975.0,51.6432,51.6762,51.6349,51.6597,44975.0
2017-12-08 15:45:00,62.61,62.69,62.59,62.64,68075.0,51.6597,51.7257,51.6432,51.6844,68075.0
2017-12-08 15:50:00,62.64,62.69,62.63,62.66,134742.0,51.6844,51.7257,51.6762,51.7009,134742.0
2017-12-08 15:55:00,62.66,62.66,62.52,62.62,281209.0,51.7009,51.7009,51.5854,51.6679,281209.0
2017-12-11 09:30:00,62.03,62.37,62.02,62.13,161853.0,51.1811,51.4616,51.1728,51.2636,161853.0
2017-12-11 09:35:00,62.11,62.15,61.67,61.76,73561.0,51.2471,51.2801,50.8841,50.9583,73561.0
2017-12-11 09:40:00,61.78,61.91,61.77,61.9,28330.0,50.9748,51.0821,50.9666,51.0738,28330.0
2017-12-11 09:45:00,61.9,62.03,61.86,62.01,21893.0,51.0738,51.1811,51.0408,51.1646,21893.0
2017-12-11 09:50:00,62.03,62.07,61.85,61.86,32426.0,51.1811,51.2141,51.0326,51.0408,32426.0
2017-12-11 09:55:00,61.86,61.91,61.81,61.85,31455.0,51.0408,51.0821,50.9996,51.0326,31455.0
2017-12-11 10:00:00,61.86,61.86,61.72,61.75,27038.0,51.0408,51.0408,50.9253,50.9501,27038.0
2017-12-11 10:05:00,61.74,61.81,61.66,61.81,19834.0,50.9418,50.9996,50.8758,50.9996,19834.0
2017-12-11 10:10:00,61.81,61.95,61.8,61.91,19570.0,50.9996,51.1151,50.9913,51.0821,19570.0
2017-12-11 10:15:00,61.91,61.91,61.82,61.83,15543.0,51.0821,51.0821,51.0078,51.0161,15543.0
2017-12-11 10:20:00,61.84,61.93,61.82,61.93,13357.0,51.0243,51.0986,51.0078,51.0986,13357.0
2017-12-11 10:25:00,61.93,62.05,61.92,62.05,28224.0,51.0986,51.1976,51.0903,51.1976,28224.0
2017-12-11 10:30:00,62.05,62.12,61.89,61.9,67296.0,51.1976,51.2554,51.0656,51.0738,67296.0
2017-12-11 10:35:00,61.92,61.99,61.91,61.96,31530.0,51.0903,51.1481,51.0821,51.1233,31530.0
2017-12-11 10:40:00,61.95,61.99,61.84,61.85,22536.0,51.1151,51.1481,51.0243,51.0326,22536.0
2017-12-11 10:45:00,61.84,61.89,61.83,61.85,18855.0,51.0243,51.0656,51.0161,51.0326,18855.0
2017-12-11 10:50:00,61.85,61.89,61.85,61.88,13309.0,51.0326,51.0656,51.0326,51.0573,13309.0
2017-12-11 10:55:00,61.88,61.94,61.87,61.92,21640.0,51.0573,51.1068,51.0491,51.0903,21640.0
2017-12-11 11:00:00,61.91,61.91,61.8,61.81,24372.0,51.0821,51.0821,50.9913,50.9996,24372.0
2017-12-11 11:05:00,61.81,61.87,61.8,61.87,10576.0,50.9996,51.0491,50.9913,51.0491,10576.0
2017-12-11 11:10:00,61.86,61.87,61.77,61.77,23247.0,51.0408,51.0491,50.9666,50.9666,23247.0
2017-12-11 11:15:00,61.78,61.86,61.76,61.83,18566.0,50.9748,51.0408,50.9583,51.0161,18566.0
2017-12-11 11:20:00,61.82,61.85,61.81,61.83,10864.0,51.0078,51.0326,50.9996,51.0161,10864.0
2017-12-11 11:25:00,61.83,61.94,61.79,61.91,30538.0,51.0161,51.1068,50.9831,51.0821,30538.0
2017-12-11 11:30:00,61.92,61.93,61.86,61.93,16082.0,51.0903,51.0986,51.0408,51.0986,16082.0
2017-12-11 11:35:00,61.92,61.93,61.87,61.9,22951.0,51.0903,51.0986,51.0491,51.0738,22951.0
2017-12-11 11:40:00,61.9,61.91,61.84,61.84,20098.0,51.0738,51.0821,51.0243,51.0243,20098.0
2017-12-11 11:45:00,61.84,61.85,61.79,61.8,16587.0,51.0243,51.0326,50.9831,50.9913,16587.0
2017-12-11 11:50:00,61.8,61.82,61.74,61.74,21639.0,50.9913,51.0078,50.9418,50.9418,21639.0
2017-12-11 11:55:00,61.74,61.79,61.7,61.78,19720.0,50.9418,50.9831,50.9088,50.9748,19720.0
2017-12-11 12:00:00,61.78,61.79,61.75,61.77,19807.0,50.9748,50.9831,50.9501,50.9666,19807.0
2017-12-11 12:05:00,61.77,61.82,61.77,61.81,25001.0,50.9666,51.0078,50.9666,50.9996,25001.0
2017-12-11 12:10:00,61.81,61.81,61.71,61.72,16598.0,50.9996,50.9996,50.9171,50.9253,16598.0
2017-12-11 12:15:00,61.73,61.73,61.7,61.71,10437.0,50.9336,50.9336,50.9088,50.9171,10437.0
2017-12-11 12:20:00,61.72,61.77,61.71,61.77,9527.0,50.9253,50.9666,50.9171,50.9666,9527.0
2017-12-11 12:25:00,61.78,61.85,61.78,61.84,27510.0,50.9748,51.0326,50.9748,51.0243,27510.0
2017-12-11 12:30:00,61.84,61.88,61.83,61.86,12100.0,51.0243,51.0573,51.0161,51.0408,12100.0
2017-12-11 12:35:00,61.86,61.87,61.84,61.85,14719.0,51.0408,51.0491,51.0243,51.0326,14719.0
2017-12-11 12:40:00,61.85,61.88,61.84,61.84,10309.0,51.0326,51.0573,51.0243,51.0243,10309.0
2017-12-11 12:45:00,61.85,61.87,61.84,61.84,13327.0,51.0326,51.0491,51.0243,51.0243,13327.0
2017-12-11 12:50:00,61.84,61.87,61.82,61.87,13758.0,51.0243,51.0491,51.0078,51.0491,13758.0
2017-12-11 12:55:00,61.87,61.88,61.86,61.86,17568.0,51.0491,51.0573,51.0408,51.0408,17568.0
2017-12-11 13:00:00,61.87,61.9,61.85,61.9,13500.0,51.0491,51.0738,51.0326,51.0738,13500.0
2017-12-11 13:05:00,61.91,61.95,61.9,61.94,25786.0,51.0821,51.1151,51.0738,51.1068,25786.0
2017-12-11 13:10:00,61.94,62.03,61.93,62.03,21279.0,51.1068,51.1811,51.0986,51.1811,21279.0
2017-12-11 13:15:00,62.02,62.03,62.01,62.02,10463.0,51.1728,51.1811,51.1646,51.1728,10463.0
2017-12-11 13:20:00,62.02,62.03,61.95,61.95,25162.0,51.1728,51.1811,51.1151,51.1151,25162.0
2017-12-11 13:25:00,61.95,62.0,61.95,62.0,8680.0,51.1151,51.1563,51.1151,51.1563,8680.0
2017-12-11 13:30:00,62.0,62.01,61.98,61.99,8718.0,51.1563,51.1646,51.1398,51.1481,8718.0
2017-12-11 13:35:00,62.0,62.03,61.99,62.01,22652.0,51.1563,51.1811,51.1481,51.1646,22652.0
2017-12-11 13:40:00,62.01,62.03,61.98,61.98,19799.0,51.1646,51.1811,51.1398,51.1398,19799.0
2017-12-11 13:45:00,61.98,62.01,61.98,62.0,9221.0,51.1398,51.1646,51.1398,51.1563,9221.0
2017-12-11 13:50:00,61.99,62.0,61.94,62.0,12146.0,51.1481,51.1563,51.1068,51.1563,12146.0
2017-12-11 13:55:00,62.0,62.01,61.98,62.0,12414.0,51.1563,51.1646,51.1398,51.1563,12414.0
2017-12-11 14:00:00,61.99,62.0,61.95,61.98,13289.0,51.1481,51.1563,51.1151,51.1398,13289.0
2017-12-11 14:05:00,61.98,62.0,61.98,61.99,21719.0,51.1398,51.1563,51.1398,51.1481,21719.0
2017-12-11 14:10:00,61.98,62.0,61.96,61.98,14180.0,51.1398,51.1563,51.1233,51.1398,14180.0
2017-12-11 14:15:00,61.98,62.0,61.96,61.97,16308.0,51.1398,51.1563,51.1233,51.1316,16308.0
2017-12-11 14:20:00,61.97,62.0,61.96,62.0,15927.0,51.1316,51.1563,51.1233,51.1563,15927.0
2017-12-11 14:25:00,61.99,62.0,61.97,61.97,17670.0,51.1481,51.1563,51.1316,51.1316,17670.0
2017-12-11 14:30:00,61.97,62.0,61.97,61.98,23862.0,51.1316,51.1563,51.1316,51.1398,23862.0
2017-12-11 14:35:00,61.98,61.99,61.94,61.97,18679.0,51.1398,51.1481,51.1068,51.1316,18679.0
2017-12-11 14:40:00,61.97,61.99,61.96,61.97,22543.0,51.1316,51.1481,51.1233,51.1316,22543.0
2017-12-11 14:45:00,61.97,61.99,61.96,61.98,18190.0,51.1316,51.1481,51.1233,51.1398,18190.0
2017-12-11 14:50:00,61.97,61.99,61.95,61.96,13450.0,51.1316,51.1481,51.1151,51.1233,13450.0
2017-12-11 14:55:00,61.96,61.98,61.95,61.96,24938.0,51.1233,51.1398,51.1151,51.1233,24938.0
2017-12-11 15:00:00,61.96,61.99,61.96,61.99,26415.0,51.1233,51.1481,51.1233,51.1481,26415.0
2017-12-11 15:05:00,61.99,61.99,61.95,61.96,18572.0,51.1481,51.1481,51.1151,51.1233,18572.0
2017-12-11 15:10:00,61.95,62.0,61.93,62.0,18441.0,51.1151,51.1563,51.0986,51.1563,18441.0
2017-12-11 15:15:00,62.0,62.0,61.96,61.96,27899.0,51.1563,51.1563,51.1233,51.1233,27899.0
2017-12-11 15:20:00,61.96,61.97,61.9,61.92,57586.0,51.1233,51.1316,51.0738,51.0903,57586.0
2017-12-11 15:25:00,61.92,61.94,61.88,61.88,28697.0,51.0903,51.1068,51.0573,51.0573,28697.0
2017-12-11 15:30:00,61.89,61.92,61.88,61.92,31521.0,51.0656,51.0903,51.0573,51.0903,31521.0
2017-12-11 15:35:00,61.92,61.93,61.9,61.92,33686.0,51.0903,51.0986,51.0738,51.0903,33686.0
2017-12-11 15:40:00,61.92,61.92,61.86,61.89,43278.0,51.0903,51.0903,51.0408,51.0656,43278.0
2017-12-11 15:45:00,61.89,61.97,61.88,61.95,78056.0,51.0656,51.1316,51.0573,51.1151,78056.0
2017-12-11 15:50:00,61.95,61.99,61.93,61.98,85976.0,51.1151,51.1481,51.0986,51.1398,85976.0
2017-12-11 15:55:00,61.98,62.03,61.98,61.98,179157.0,51.1398,51.1811,51.1398,51.1398,179157.0
2017-12-12 09:30:00,62.06,62.11,61.83,62.05,57300.0,51.2058,51.2471,51.0161,51.1976,57300.0
2017-12-12 09:35:00,62.08,62.32,62.03,62.08,40204.0,51.2223,51.4204,51.1811,51.2223,40204.0
2017-12-12 09:40:00,62.07,62.07,61.87,61.9,32343.0,51.2141,51.2141,51.0491,51.0738,32343.0
2017-12-12 09:45:00,61.9,61.92,61.83,61.86,21389.0,51.0738,51.0903,51.0161,51.0408,21389.0
2017-12-12 09:50:00,61.85,61.88,61.82,61.84,16791.0,51.0326,51.0573,51.0078,51.0243,16791.0
2017-12-12 09:55:00,61.83,61.84,61.75,61.75,15621.0,51.0161,51.0243,50.9501,50.9501,15621.0
2017-12-12 10:00:00,61.75,61.83,61.69,61.83,19084.0,50.9501,51.0161,50.9006,51.0161,19084.0
2017-12-12 10:05:00,61.83,61.9,61.82,61.83,29489.0,51.0161,51.0738,51.0078,51.0161,29489.0
2017-12-12 10:10:00,61.84,61.94,61.84,61.88,32085.0,51.0243,51.1068,51.0243,51.0573,32085.0
2017-12-12 10:15:00,61.88,61.92,61.87,61.88,21613.0,51.0573,51.0903,51.0491,51.0573,21613.0
2017-12-12 10:20:00,61.87,61.9,61.78,61.82,13073.0,51.0491,51.0738,50.9748,51.0078,13073.0
2017-12-12 10:25:00,61.84,61.91,61.83,61.91,5516.0,51.0243,51.0821,51.0161,51.0821,5516.0
2017-12-12 10:30:00,61.91,61.95,61.91,61.93,15009.0,51.0821,51.1151,51.0821,51.0986,15009.0
2017-12-12 10:35:00,61.93,61.96,61.89,61.93,12426.0,51.0986,51.1233,51.0656,51.0986,12426.0
2017-12-12 10:40:00,61.94,61.97,61.94,61.95,13127.0,51.1068,51.1316,51.1068,51.1151,13127.0
2017-12-12 10:45:00,61.95,61.98,61.93,61.98,15732.0,51.1151,51.1398,51.0986,51.1398,15732.0
2017-12-12 10:50:00,61.98,62.0,61.96,61.99,25544.0,51.1398,51.1563,51.1233,51.1481,25544.0
2017-12-12 10:55:00,62.0,62.07,61.97,61.97,32144.0,51.1563,51.2141,51.1316,51.1316,32144.0
2017-12-12 11:00:00,61.99,62.02,61.94,61.97,21495.0,51.1481,51.1728,51.1068,51.1316,21495.0
2017-12-12 11:05:00,61.97,62.0,61.89,61.92,27468.0,51.1316,51.1563,51.0656,51.0903,27468.0
2017-12-12 11:10:00,61.92,61.95,61.86,61.9,14558.0,51.0903,51.1151,51.0408,51.0738,14558.0
2017-12-12 11:15:00,61.9,61.92,61.89,61.9,7316.0,51.0738,51.0903,51.0656,51.0738,7316.0
2017-12-12 11:20:00,61.89,61.91,61.82,61.88,26251.0,51.0656,51.0821,51.0078,51.0573,26251.0
2017-12-12 11:25:00,61.9,61.93,61.87,61.92,12462.0,51.0738,51.0986,51.0491,51.0903,12462.0
2017-12-12 11:30:00,61.92,61.95,61.88,61.91,23480.0,51.0903,51.1151,51.0573,51.0821,23480.0
2017-12-12 11:35:00,61.91,61.99,61.91,61.98,22402.0,51.0821,51.1481,51.0821,51.1398,22402.0
2017-12-12 11:40:00,61.99,61.99,61.93,61.95,15273.0,51.1481,51.1481,51.0986,51.1151,15273.0
2017-12-12 11:45:00,61.93,61.95,61.89,61.92,14833.0,51.0986,51.1151,51.0656,51.0903,14833.0
2017-12-12 11:50:00,61.93,61.95,61.91,61.95,15315.0,51.0986,51.1151,51.0821,51.1151,15315.0
2017-12-12 11:55:00,61.95,62.0,61.94,61.96,25340.0,51.1151,51.1563,51.1068,51.1233,25340.0
2017-12-12 12:00:00,61.96,61.97,61.91,61.95,9448.0,51.1233,51.1316,51.0821,51.1151,9448.0
2017-12-12 12:05:00,61.96,62.0,61.95,62.0,15258.0,51.1233,51.1563,51.1151,51.1563,15258.0
2017-12-12 12:10:00,62.0,62.1,61.96,62.09,40391.0,51.1563,51.2389,51.1233,51.2306,40391.0
2017-12-12 12:15:00,62.07,62.13,62.07,62.12,7622.0,51.2141,51.2636,51.2141,51.2554,7622.0
2017-12-12 12:20:00,62.13,62.15,62.02,62.05,17727.0,51.2636,51.2801,51.1728,51.1976,17727.0
2017-12-12 12:25:00,62.05,62.06,61.98,62.0,12728.0,51.1976,51.2058,51.1398,51.1563,12728.0
2017-12-12 12:30:00,61.99,62.05,61.99,61.99,23900.0,51.1481,51.1976,51.1481,51.1481,23900.0
2017-12-12 12:35:00,61.99,62.05,61.99,62.03,11345.0,51.1481,51.1976,51.1481,51.1811,11345.0
2017-12-12 12:40:00,62.02,62.03,62.01,62.03,10915.0,51.1728,51.1811,51.1646,51.1811,10915.0
2017-12-12 12:45:00,62.02,62.04,61.99,62.01,24374.0,51.1728,51.1893,51.1481,51.1646,24374.0
2017-12-12 12:50:00,62.01,62.05,62.0,62.05,17310.0,51.1646,51.1976,51.1563,51.1976,17310.0
2017-12-12 12:55:00,62.05,62.05,62.01,62.04,10308.0,51.1976,51.1976,51.1646,51.1893,10308.0
2017-12-12 13:00:00,62.04,62.05,62.02,62.04,12296.0,51.1893,51.1976,51.1728,51.1893,12296.0
2017-12-12 13:05:00,62.05,62.12,62.05,62.1,16287.0,51.1976,51.2554,51.1976,51.2389,16287.0
2017-12-12 13:10:00,62.11,62.12,62.04,62.04,10677.0,51.2471,51.2554,51.1893,51.1893,10677.0
2017-12-12 13:15:00,62.03,62.08,62.02,62.07,4325.0,51.1811,51.2223,51.1728,51.2141,4325.0
2017-12-12 13:20:00,62.07,62.08,62.04,62.04,7251.0,51.2141,51.2223,51.1893,51.1893,7251.0
2017-12-12 13:25:00,62.04,62.06,62.03,62.03,6708.0,51.1893,51.2058,51.1811,51.1811,6708.0
2017-12-12 13:30:00,62.03,62.03,61.95,61.97,10557.0,51.1811,51.1811,51.1151,51.1316,10557.0
2017-12-12 13:35:00,61.97,62.0,61.97,61.98,7130.0,51.1316,51.1563,51.1316,51.1398,7130.0
2017-12-12 13:40:00,61.98,62.0,61.89,61.96,23666.0,51.1398,51.1563,51.0656,51.1233,23666.0
2017-12-12 13:45:00,61.97,62.0,61.93,61.99,13665.0,51.1316,51.1563,51.0986,51.1481,13665.0
2017-12-12 13:50:00,61.99,62.04,61.99,62.04,6281.0,51.1481,51.1893,51.1481,51.1893,6281.0
2017-12-12 13:55:00,62.02,62.1,61.96,62.08,30186.0,51.1728,51.2389,51.1233,51.2223,30186.0
2017-12-12 14:00:00,62.07,62.1,62.02,62.1,24802.0,51.2141,51.2389,51.1728,51.2389,24802.0
2017-12-12 14:05:00,62.1,62.15,62.08,62.1,17322.0,51.2389,51.2801,51.2223,51.2389,17322.0
2017-12-12 14:10:00,62.1,62.13,62.03,62.06,19505.0,51.2389,51.2636,51.1811,51.2058,19505.0
2017-12-12 14:15:00,62.06,62.12,62.06,62.12,22488.0,51.2058,51.2554,51.2058,51.2554,22488.0
2017-12-12 14:20:00,62.13,62.14,62.08,62.13,18041.0,51.2636,51.2719,51.2223,51.2636,18041.0
2017-12-12 14:25:00,62.13,62.15,62.1,62.12,8730.0,51.2636,51.2801,51.2389,51.2554,8730.0
2017-12-12 14:30:00,62.12,62.14,62.1,62.13,14281.0,51.2554,51.2719,51.2389,51.2636,14281.0
2017-12-12 14:35:00,62.12,62.14,62.01,62.07,14926.0,51.2554,51.2719,51.1646,51.2141,14926.0
2017-12-12 14:40:00,62.08,62.08,62.02,62.04,8287.0,51.2223,51.2223,51.1728,51.1893,8287.0
2017-12-12 14:45:00,62.06,62.06,62.01,62.02,14963.0,51.2058,51.2058,51.1646,51.1728,14963.0
2017-12-12 14:50:00,62.01,62.02,61.98,61.98,14311.0,51.1646,51.1728,51.1398,51.1398,14311.0
2017-12-12 14:55:00,61.99,62.0,61.91,61.92,20462.0,51.1481,51.1563,51.0821,51.0903,20462.0
2017-12-12 15:00:00,61.91,62.0,61.91,61.97,21123.0,51.0821,51.1563,51.0821,51.1316,21123.0
2017-12-12 15:05:00,61.97,61.99,61.96,61.96,15771.0,51.1316,51.1481,51.1233,51.1233,15771.0
2017-12-12 15:10:00,61.96,61.97,61.93,61.97,13512.0,51.1233,51.1316,51.0986,51.1316,13512.0
2017-12-12 15:15:00,61.98,62.0,61.91,61.97,32978.0,51.1398,51.1563,51.0821,51.1316,32978.0
2017-12-12 15:20:00,61.97,61.97,61.93,61.96,19657.0,51.1316,51.1316,51.0986,51.1233,19657.0
2017-12-12 15:25:00,61.95,61.98,61.94,61.98,24431.0,51.1151,51.1398,51.1068,51.1398,24431.0
2017-12-12 15:30:00,61.98,61.99,61.95,61.98,25918.0,51.1398,51.1481,51.1151,51.1398,25918.0
2017-12-12 15:35:00,61.98,61.99,61.93,61.95,26446.0,51.1398,51.1481,51.0986,51.1151,26446.0
2017-12-12 15:40:00,61.95,61.97,61.9,61.97,40855.0,51.1151,51.1316,51.0738,51.1316,40855.0
2017-12-12 15:45:00,61.96,61.97,61.87,61.88,63076.0,51.1233,51.1316,51.0491,51.0573,63076.0
2017-12-12 15:50:00,61.87,61.89,61.83,61.85,70396.0,51.0491,51.0656,51.0161,51.0326,70396.0
2017-12-12 15:55:00,61.84,61.85,61.78,61.82,212737.0,51.0243,51.0326,50.9748,51.0078,212737.0
2017-12-13 09:30:00,61.69,61.8,61.56,61.78,47584.0,50.9006,50.9913,50.7933,50.9748,47584.0
2017-12-13 09:35:00,61.78,61.94,61.68,61.92,13552.0,50.9748,51.1068,50.8923,51.0903,13552.0
2017-12-13 09:40:00,61.93,61.93,61.75,61.83,10425.0,51.0986,51.0986,50.9501,51.0161,10425.0
2017-12-13 09:45:00,61.86,61.95,61.84,61.84,11059.0,51.0408,51.1151,51.0243,51.0243,11059.0
2017-12-13 09:50:00,61.86,61.9,61.82,61.83,5812.0,51.0408,51.0738,51.0078,51.0161,5812.0
2017-12-13 09:55:00,61.81,61.86,61.77,61.85,14656.0,50.9996,51.0408,50.9666,51.0326,14656.0
2017-12-13 10:00:00,61.86,61.9,61.82,61.82,13941.0,51.0408,51.0738,51.0078,51.0078,13941.0
2017-12-13 10:05:00,61.82,61.88,61.79,61.86,13321.0,51.0078,51.0573,50.9831,51.0408,13321.0
2017-12-13 10:10:00,61.86,61.9,61.82,61.87,37843.0,51.0408,51.0738,51.0078,51.0491,37843.0
2017-12-13 10:15:00,61.88,61.97,61.88,61.97,19268.0,51.0573,51.1316,51.0573,51.1316,19268.0
2017-12-13 10:20:00,61.97,61.97,61.91,61.92,13488.0,51.1316,51.1316,51.0821,51.0903,13488.0
2017-12-13 10:25:00,61.93,62.04,61.93,62.04,15714.0,51.0986,51.1893,51.0986,51.1893,15714.0
2017-12-13 10:30:00,62.06,62.08,62.0,62.01,8000.0,51.2058,51.2223,51.1563,51.1646,8000.0
2017-12-13 10:35:00,62.0,62.02,61.96,61.96,7035.0,51.1563,51.1728,51.1233,51.1233,7035.0
2017-12-13 10:40:00,61.97,62.08,61.96,62.07,8788.0,51.1316,51.2223,51.1233,51.2141,8788.0
2017-12-13 10:45:00,62.06,62.06,61.99,62.02,11184.0,51.2058,51.2058,51.1481,51.1728,11184.0
2017-12-13 10:50:00,62.02,62.03,61.99,62.0,17653.0,51.1728,51.1811,51.1481,51.1563,17653.0
2017-12-13 10:55:00,61.99,61.99,61.87,61.87,16766.0,51.1481,51.1481,51.0491,51.0491,16766.0
2017-12-13 11:00:00,61.87,61.87,61.77,61.77,16143.0,51.0491,51.0491,50.9666,50.9666,16143.0
2017-12-13 11:05:00,61.78,61.88,61.75,61.88,26425.0,50.9748,51.0573,50.9501,51.0573,26425.0
2017-12-13 11:10:00,61.86,61.91,61.83,61.86,9219.0,51.0408,51.0821,51.0161,51.0408,9219.0
2017-12-13 11:15:00,61.86,61.87,61.8,61.81,13321.0,51.0408,51.0491,50.9913,50.9996,13321.0
2017-12-13 11:20:00,61.82,61.83,61.77,61.82,9149.0,51.0078,51.0161,50.9666,51.0078,9149.0
2017-12-13 11:25:00,61.83,61.84,61.78,61.84,16130.0,51.0161,51.0243,50.9748,51.0243,16130.0
2017-12-13 11:30:00,61.85,61.88,61.83,61.86,13742.0,51.0326,51.0573,51.0161,51.0408,13742.0
2017-12-13 11:35:00,61.86,61.89,61.85,61.86,5268.0,51.0408,51.0656,51.0326,51.0408,5268.0
2017-12-13 11:40:00,61.87,61.88,61.84,61.85,11225.0,51.0491,51.0573,51.0243,51.0326,11225.0
2017-12-13 11:45:00,61.87,61.88,61.81,61.87,11186.0,51.0491,51.0573,50.9996,51.0491,11186.0
2017-12-13 11:50:00,61.87,61.88,61.83,61.86,9074.0,51.0491,51.0573,51.0161,51.0408,9074.0
2017-12-13 11:55:00,61.86,61.87,61.82,61.84,11645.0,51.0408,51.0491,51.0078,51.0243,11645.0
2017-12-13 12:00:00,61.84,61.85,61.81,61.83,9903.0,51.0243,51.0326,50.9996,51.0161,9903.0
2017-12-13 12:05:00,61.83,61.84,61.72,61.75,20891.0,51.0161,51.0243,50.9253,50.9501,20891.0
2017-12-13 12:10:00,61.75,61.77,61.67,61.68,13406.0,50.9501,50.9666,50.8841,50.8923,13406.0
2017-12-13 12:15:00,61.68,61.7,61.64,61.64,18204.0,50.8923,50.9088,50.8593,50.8593,18204.0
2017-12-13 12:20:00,61.65,61.75,61.65,61.66,10685.0,50.8676,50.9501,50.8676,50.8758,10685.0
2017-12-13 12:25:00,61.68,61.73,61.67,61.67,9922.0,50.8923,50.9336,50.8841,50.8841,9922.0
2017-12-13 12:30:00,61.68,61.69,61.64,61.68,9991.0,50.8923,50.9006,50.8593,50.8923,9991.0
2017-12-13 12:35:00,61.67,61.72,61.66,61.69,8551.0,50.8841,50.9253,50.8758,50.9006,8551.0
2017-12-13 12:40:00,61.7,61.72,61.66,61.67,10119.0,50.9088,50.9253,50.8758,50.8841,10119.0
2017-12-13 12:45:00,61.66,61.69,61.64,61.69,12327.0,50.8758,50.9006,50.8593,50.9006,12327.0
2017-12-13 12:50:00,61.66,61.69,61.65,61.68,9457.0,50.8758,50.9006,50.8676,50.8923,9457.0
2017-12-13 12:55:00,61.67,61.68,61.62,61.64,8172.0,50.8841,50.8923,50.8428,50.8593,8172.0
2017-12-13 13:00:00,61.63,61.67,61.62,61.67,12956.0,50.8511,50.8841,50.8428,50.8841,12956.0
2017-12-13 13:05:00,61.67,61.7,61.66,61.66,8961.0,50.8841,50.9088,50.8758,50.8758,8961.0
2017-12-13 13:10:00,61.66,61.68,61.63,61.66,10373.0,50.8758,50.8923,50.8511,50.8758,10373.0
2017-12-13 13:15:00,61.66,61.66,61.62,61.62,9741.0,50.8758,50.8758,50.8428,50.8428,9741.0
2017-12-13 13:20:00,61.62,61.75,61.59,61.73,13890.0,50.8428,50.9501,50.818,50.9336,13890.0
2017-12-13 13:25:00,61.71,61.71,61.62,61.64,28380.0,50.9171,50.9171,50.8428,50.8593,28380.0
2017-12-13 13:30:00,61.64,61.65,61.59,61.59,14045.0,50.8593,50.8676,50.818,50.818,14045.0
2017-12-13 13:35:00,61.59,61.62,61.58,61.6,14769.0,50.818,50.8428,50.8098,50.8263,14769.0
2017-12-13 13:40:00,61.62,61.62,61.58,61.59,10337.0,50.8428,50.8428,50.8098,50.818,10337.0
2017-12-13 13:45:00,61.6,61.66,61.58,61.64,15951.0,50.8263,50.8758,50.8098,50.8593,15951.0
2017-12-13 13:50:00,61.65,61.7,61.64,61.69,13895.0,50.8676,50.9088,50.8593,50.9006,13895.0
2017-12-13 13:55:00,61.68,61.7,61.65,61.67,10301.0,50.8923,50.9088,50.8676,50.8841,10301.0
2017-12-13 14:00:00,61.68,61.8,61.67,61.79,33988.0,50.8923,50.9913,50.8841,50.9831,33988.0
2017-12-13 14:05:00,61.78,61.8,61.71,61.76,18181.0,50.9748,50.9913,50.9171,50.9583,18181.0
2017-12-13 14:10:00,61.76,61.77,61.65,61.73,23711.0,50.9583,50.9666,50.8676,50.9336,23711.0
2017-12-13 14:15:00,61.72,61.77,61.71,61.77,13981.0,50.9253,50.9666,50.9171,50.9666,13981.0
2017-12-13 14:20:00,61.77,61.77,61.72,61.74,17357.0,50.9666,50.9666,50.9253,50.9418,17357.0
2017-12-13 14:25:00,61.75,61.78,61.74,61.76,17188.0,50.9501,50.9748,50.9418,50.9583,17188.0
2017-12-13 14:30:00,61.76,61.8,61.76,61.8,11344.0,50.9583,50.9913,50.9583,50.9913,11344.0
2017-12-13 14:35:00,61.79,61.79,61.77,61.78,11432.0,50.9831,50.9831,50.9666,50.9748,11432.0
2017-12-13 14:40:00,61.78,61.78,61.71,61.74,27020.0,50.9748,50.9748,50.9171,50.9418,27020.0
2017-12-13 14:45:00,61.74,61.78,61.74,61.78,12867.0,50.9418,50.9748,50.9418,50.9748,12867.0
2017-12-13 14:50:00,61.77,61.79,61.72,61.72,14405.0,50.9666,50.9831,50.9253,50.9253,14405.0
2017-12-13 14:55:00,61.73,61.79,61.73,61.77,14367.0,50.9336,50.9831,50.9336,50.9666,14367.0
2017-12-13 15:00:00,61.77,61.8,61.74,61.78,9165.0,50.9666,50.9913,50.9418,50.9748,9165.0
2017-12-13 15:05:00,61.78,61.79,61.7,61.72,22722.0,50.9748,50.9831,50.9088,50.9253,22722.0
2017-12-13 15:10:00,61.72,61.74,61.72,61.73,13148.0,50.9253,50.9418,50.9253,50.9336,13148.0
2017-12-13 15:15:00,61.72,61.73,61.69,61.7,10454.0,50.9253,50.9336,50.9006,50.9088,10454.0
2017-12-13 15:20:00,61.7,61.7,61.61,61.68,48600.0,50.9088,50.9088,50.8346,50.8923,48600.0
2017-12-13 15:25:00,61.68,61.69,61.63,61.64,22548.0,50.8923,50.9006,50.8511,50.8593,22548.0
2017-12-13 15:30:00,61.64,61.68,61.64,61.67,18044.0,50.8593,50.8923,50.8593,50.8841,18044.0
2017-12-13 15:35:00,61.67,61.69,61.66,61.69,33881.0,50.8841,50.9006,50.8758,50.9006,33881.0
2017-12-13 15:40:00,61.68,61.69,61.63,61.63,46036.0,50.8923,50.9006,50.8511,50.8511,46036.0
2017-12-13 15:45:00,61.63,61.65,61.61,61.64,54877.0,50.8511,50.8676,50.8346,50.8593,54877.0
2017-12-13 15:50:00,61.64,61.65,61.61,61.61,60378.0,50.8593,50.8676,50.8346,50.8346,60378.0
2017-12-13 15:55:00,61.61,61.65,61.6,61.63,148048.0,50.8346,50.8676,50.8263,50.8511,148048.0
2017-12-14 09:30:00,61.54,61.61,61.39,61.51,46085.0,50.7768,50.8346,50.653,50.752,46085.0
2017-12-14 09:35:00,61.51,61.63,61.44,61.46,20369.0,50.752,50.8511,50.6943,50.7108,20369.0
2017-12-14 09:40:00,61.47,61.49,61.35,61.41,13951.0,50.719,50.7355,50.62,50.6695,13951.0
2017-12-14 09:45:00,61.42,61.47,61.33,61.35,19553.0,50.6778,50.719,50.6035,50.62,19553.0
2017-12-14 09:50:00,61.37,61.42,61.34,61.41,17413.0,50.6365,50.6778,50.6118,50.6695,17413.0
2017-12-14 09:55:00,61.41,61.42,61.35,61.39,14222.0,50.6695,50.6778,50.62,50.653,14222.0
2017-12-14 10:00:00,61.4,61.4,61.3,61.32,21267.0,50.6613,50.6613,50.5788,50.5953,21267.0
2017-12-14 10:05:00,61.33,61.37,61.31,61.37,13419.0,50.6035,50.6365,50.587,50.6365,13419.0
2017-12-14 10:10:00,61.37,61.4,61.31,61.39,21700.0,50.6365,50.6613,50.587,50.653,21700.0
2017-12-14 10:15:00,61.4,61.42,61.39,61.39,18012.0,50.6613,50.6778,50.653,50.653,18012.0
2017-12-14 10:20:00,61.4,61.4,61.32,61.33,23044.0,50.6613,50.6613,50.5953,50.6035,23044.0
2017-12-14 10:25:00,61.32,61.4,61.32,61.39,22573.0,50.5953,50.6613,50.5953,50.653,22573.0
2017-12-14 10:30:00,61.4,61.4,61.35,61.38,12923.0,50.6613,50.6613,50.62,50.6448,12923.0
2017-12-14 10:35:00,61.37,61.42,61.37,61.41,25693.0,50.6365,50.6778,50.6365,50.6695,25693.0
2017-12-14 10:40:00,61.41,61.42,61.35,61.42,22487.0,50.6695,50.6778,50.62,50.6778,22487.0
2017-12-14 10:45:00,61.42,61.47,61.42,61.47,26929.0,50.6778,50.719,50.6778,50.719,26929.0
2017-12-14 10:50:00,61.47,61.48,61.45,61.46,20709.0,50.719,50.7273,50.7025,50.7108,20709.0
2017-12-14 10:55:00,61.47,61.47,61.28,61.28,36332.0,50.719,50.719,50.5623,50.5623,36332.0
2017-12-14 11:00:00,61.27,61.4,61.27,61.35,12727.0,50.554,50.6613,50.554,50.62,12727.0
2017-12-14 11:05:00,61.36,61.37,61.29,61.29,13306.0,50.6283,50.6365,50.5705,50.5705,13306.0
2017-12-14 11:10:00,61.3,61.4,61.3,61.34,40548.0,50.5788,50.6613,50.5788,50.6118,40548.0
2017-12-14 11:15:00,61.35,61.4,61.34,61.35,14111.0,50.62,50.6613,50.6118,50.62,14111.0
2017-12-14 11:20:00,61.36,61.37,61.27,61.27,16073.0,50.6283,50.6365,50.554,50.554,16073.0
2017-12-14 11:25:00,61.27,61.31,61.25,61.29,15418.0,50.554,50.587,50.5375,50.5705,15418.0
2017-12-14 11:30:00,61.28,61.32,61.26,61.26,12180.0,50.5623,50.5953,50.5458,50.5458,12180.0
2017-12-14 11:35:00,61.27,61.28,61.16,61.26,18537.0,50.554,50.5623,50.4633,50.5458,18537.0
2017-12-14 11:40:00,61.27,61.29,61.27,61.28,13630.0,50.554,50.5705,50.554,50.5623,13630.0
2017-12-14 11:45:00,61.28,61.29,61.27,61.29,10800.0,50.5623,50.5705,50.554,50.5705,10800.0
2017-12-14 11:50:00,61.29,61.33,61.28,61.32,15174.0,50.5705,50.6035,50.5623,50.5953,15174.0
2017-12-14 11:55:00,61.31,61.32,61.24,61.29,12929.0,50.587,50.5953,50.5293,50.5705,12929.0
2017-12-14 12:00:00,61.3,61.32,61.28,61.29,14002.0,50.5788,50.5953,50.5623,50.5705,14002.0
2017-12-14 12:05:00,61.3,61.31,61.24,61.25,11194.0,50.5788,50.587,50.5293,50.5375,11194.0
2017-12-14 12:10:00,61.26,61.27,61.21,61.26,13758.0,50.5458,50.554,50.5045,50.5458,13758.0
2017-12-14 12:15:00,61.26,61.31,61.23,61.3,15211.0,50.5458,50.587,50.521,50.5788,15211.0
2017-12-14 12:20:00,61.3,61.3,61.24,61.27,11437.0,50.5788,50.5788,50.5293,50.554,11437.0
2017-12-14 12:25:00,61.28,61.3,61.25,61.26,12149.0,50.5623,50.5788,50.5375,50.5458,12149.0
2017-12-14 12:30:00,61.26,61.31,61.25,61.3,12379.0,50.5458,50.587,50.5375,50.5788,12379.0
2017-12-14 12:35:00,61.3,61.32,61.28,61.32,16884.0,50.5788,50.5953,50.5623,50.5953,16884.0
2017-12-14 12:40:00,61.33,61.36,61.31,61.35,15120.0,50.6035,50.6283,50.587,50.62,15120.0
2017-12-14 12:45:00,61.35,61.38,61.34,61.37,7764.0,50.62,50.6448,50.6118,50.6365,7764.0
2017-12-14 12:50:00,61.37,61.44,61.34,61.34,20962.0,50.6365,50.6943,50.6118,50.6118,20962.0
2017-12-14 12:55:00,61.34,61.35,61.33,61.35,9648.0,50.6118,50.62,50.6035,50.62,9648.0
2017-12-14 13:00:00,61.35,61.37,61.31,61.36,22116.0,50.62,50.6365,50.587,50.6283,22116.0
2017-12-14 13:05:00,61.37,61.37,61.35,61.37,14562.0,50.6365,50.6365,50.62,50.6365,14562.0
2017-12-14 13:10:00,61.37,61.38,61.32,61.33,20399.0,50.6365,50.6448,50.5953,50.6035,20399.0
2017-12-14 13:15:00,61.33,61.42,61.33,61.39,32735.0,50.6035,50.6778,50.6035,50.653,32735.0
2017-12-14 13:20:00,61.39,61.41,61.35,61.35,13048.0,50.653,50.6695,50.62,50.62,13048.0
2017-12-14 13:25:00,61.36,61.37,61.34,61.37,13567.0,50.6283,50.6365,50.6118,50.6365,13567.0
2017-12-14 13:30:00,61.37,61.38,61.33,61.33,13938.0,50.6365,50.6448,50.6035,50.6035,13938.0
2017-12-14 13:35:00,61.34,61.34,61.27,61.3,14533.0,50.6118,50.6118,50.554,50.5788,14533.0
2017-12-14 13:40:00,61.29,61.3,61.22,61.27,18892.0,50.5705,50.5788,50.5128,50.554,18892.0
2017-12-14 13:45:00,61.27,61.29,61.25,61.28,16957.0,50.554,50.5705,50.5375,50.5623,16957.0
2017-12-14 13:50:00,61.27,61.28,61.2,61.21,17205.0,50.554,50.5623,50.4963,50.5045,17205.0
2017-12-14 13:55:00,61.22,61.24,61.15,61.18,16320.0,50.5128,50.5293,50.455,50.4798,16320.0
2017-12-14 14:00:00,61.17,61.25,61.17,61.24,12964.0,50.4715,50.5375,50.4715,50.5293,12964.0
2017-12-14 14:05:00,61.24,61.27,61.22,61.26,18636.0,50.5293,50.554,50.5128,50.5458,18636.0
2017-12-14 14:10:00,61.27,61.3,61.26,61.29,14416.0,50.554,50.5788,50.5458,50.5705,14416.0
2017-12-14 14:15:00,61.3,61.32,61.29,61.32,19307.0,50.5788,50.5953,50.5705,50.5953,19307.0
2017-12-14 14:20:00,61.31,61.32,61.21,61.21,19527.0,50.587,50.5953,50.5045,50.5045,19527.0
2017-12-14 14:25:00,61.21,61.23,61.13,61.16,21907.0,50.5045,50.521,50.4385,50.4633,21907.0
2017-12-14 14:30:00,61.17,61.24,61.16,61.23,21389.0,50.4715,50.5293,50.4633,50.521,21389.0
2017-12-14 14:35:00,61.21,61.25,61.18,61.18,18480.0,50.5045,50.5375,50.4798,50.4798,18480.0
2017-12-14 14:40:00,61.18,61.2,61.15,61.19,37570.0,50.4798,50.4963,50.455,50.488,37570.0
2017-12-14 14:45:00,61.19,61.24,61.18,61.24,71580.0,50.488,50.5293,50.4798,50.5293,71580.0
2017-12-14 14:50:00,61.22,61.25,61.17,61.25,48068.0,50.5128,50.5375,50.4715,50.5375,48068.0
2017-12-14 14:55:00,61.25,61.4,61.24,61.34,58254.0,50.5375,50.6613,50.5293,50.6118,58254.0
2017-12-14 15:00:00,61.34,61.34,61.24,61.25,20896.0,50.6118,50.6118,50.5293,50.5375,20896.0
2017-12-14 15:05:00,61.26,61.27,61.19,61.2,23846.0,50.5458,50.554,50.488,50.4963,23846.0
2017-12-14 15:10:00,61.2,61.2,61.18,61.18,15693.0,50.4963,50.4963,50.4798,50.4798,15693.0
2017-12-14 15:15:00,61.19,61.2,61.12,61.13,27197.0,50.488,50.4963,50.4303,50.4385,27197.0
2017-12-14 15:20:00,61.14,61.15,61.06,61.09,26280.0,50.4468,50.455,50.3807,50.4055,26280.0
2017-12-14 15:25:00,61.09,61.14,61.07,61.09,26284.0,50.4055,50.4468,50.389,50.4055,26284.0
2017-12-14 15:30:00,61.09,61.15,61.08,61.13,45101.0,50.4055,50.455,50.3972,50.4385,45101.0
2017-12-14 15:35:00,61.14,61.15,61.11,61.13,61854.0,50.4468,50.455,50.422,50.4385,61854.0
2017-12-14 15:40:00,61.13,61.18,61.1,61.1,85692.0,50.4385,50.4798,50.4137,50.4137,85692.0
2017-12-14 15:45:00,61.1,61.11,61.07,61.09,53061.0,50.4137,50.422,50.389,50.4055,53061.0
2017-12-14 15:50:00,61.09,61.1,61.01,61.05,103106.0,50.4055,50.4137,50.3395,50.3725,103106.0
2017-12-14 15:55:00,61.04,61.06,60.89,60.9,231986.0,50.3642,50.3807,50.2405,50.2487,231986.0
2017-12-15 09:30:00,61.02,61.09,60.69,60.86,751237.0,50.3477,50.4055,50.0755,50.2157,751237.0
2017-12-15 09:35:00,60.86,61.22,60.8,60.83,64632.0,50.2157,50.5128,50.1662,50.191,64632.0
2017-12-15 09:40:00,60.83,60.89,60.71,60.76,26507.0,50.191,50.2405,50.092,50.1332,26507.0
2017-12-15 09:45:00,60.75,60.95,60.74,60.93,36866.0,50.125,50.29,50.1167,50.2735,36866.0
2017-12-15 09:50:00,60.89,61.04,60.81,60.94,22563.0,50.2405,50.3642,50.1745,50.2817,22563.0
2017-12-15 09:55:00,60.96,60.99,60.9,60.92,10320.0,50.2982,50.323,50.2487,50.2652,10320.0
2017-12-15 10:00:00,60.91,60.91,60.71,60.71,26060.0,50.257,50.257,50.092,50.092,26060.0
2017-12-15 10:05:00,60.69,60.82,60.68,60.8,15118.0,50.0755,50.1827,50.0672,50.1662,15118.0
2017-12-15 10:10:00,60.8,60.85,60.79,60.85,18290.0,50.1662,50.2075,50.158,50.2075,18290.0
2017-12-15 10:15:00,60.84,61.05,60.82,60.94,34017.0,50.1992,50.3725,50.1827,50.2817,34017.0
2017-12-15 10:20:00,60.93,61.05,60.93,61.01,25367.0,50.2735,50.3725,50.2735,50.3395,25367.0
2017-12-15 10:25:00,60.98,60.98,60.89,60.96,7149.0,50.3147,50.3147,50.2405,50.2982,7149.0
2017-12-15 10:30:00,60.96,61.0,60.93,60.94,13049.0,50.2982,50.3312,50.2735,50.2817,13049.0
2017-12-15 10:35:00,60.94,60.95,60.84,60.87,21499.0,50.2817,50.29,50.1992,50.224,21499.0
2017-12-15 10:40:00,60.9,60.9,60.88,60.9,11907.0,50.2487,50.2487,50.2322,50.2487,11907.0
2017-12-15 10:45:00,60.89,60.91,60.85,60.85,18925.0,50.2405,50.257,50.2075,50.2075,18925.0
2017-12-15 10:50:00,60.85,60.92,60.84,60.88,18940.0,50.2075,50.2652,50.1992,50.2322,18940.0
2017-12-15 10:55:00,60.88,60.9,60.84,60.86,10251.0,50.2322,50.2487,50.1992,50.2157,10251.0
2017-12-15 11:00:00,60.86,60.88,60.8,60.87,12689.0,50.2157,50.2322,50.1662,50.224,12689.0
2017-12-15 11:05:00,60.87,60.9,60.82,60.86,55248.0,50.224,50.2487,50.1827,50.2157,55248.0
2017-12-15 11:10:00,60.87,60.92,60.82,60.82,21179.0,50.224,50.2652,50.1827,50.1827,21179.0
2017-12-15 11:15:00,60.83,60.92,60.79,60.85,17455.0,50.191,50.2652,50.158,50.2075,17455.0
2017-12-15 11:20:00,60.87,60.95,60.86,60.9,10082.0,50.224,50.29,50.2157,50.2487,10082.0
2017-12-15 11:25:00,60.9,60.91,60.87,60.9,32139.0,50.2487,50.257,50.224,50.2487,32139.0
2017-12-15 11:30:00,60.9,60.98,60.9,60.93,51191.0,50.2487,50.3147,50.2487,50.2735,51191.0
2017-12-15 11:35:00,60.96,61.05,60.9,61.04,148290.0,50.2982,50.3725,50.2487,50.3642,148290.0
2017-12-15 11:40:00,61.04,61.04,60.96,61.02,20390.0,50.3642,50.3642,50.2982,50.3477,20390.0
2017-12-15 11:45:00,61.02,61.07,60.99,60.99,28871.0,50.3477,50.389,50.323,50.323,28871.0
2017-12-15 11:50:00,60.99,61.01,60.94,61.0,13023.0,50.323,50.3395,50.2817,50.3312,13023.0
2017-12-15 11:55:00,61.01,61.01,60.93,60.99,15119.0,50.3395,50.3395,50.2735,50.323,15119.0
2017-12-15 12:00:00,60.98,61.04,60.97,61.03,16996.0,50.3147,50.3642,50.3065,50.356,16996.0
2017-12-15 12:05:00,61.03,61.04,60.97,61.0,14756.0,50.356,50.3642,50.3065,50.3312,14756.0
2017-12-15 12:10:00,61.0,61.0,60.89,60.89,18919.0,50.3312,50.3312,50.2405,50.2405,18919.0
2017-12-15 12:15:00,60.9,60.94,60.9,60.94,9781.0,50.2487,50.2817,50.2487,50.2817,9781.0
2017-12-15 12:20:00,60.93,60.93,60.83,60.85,19883.0,50.2735,50.2735,50.191,50.2075,19883.0
2017-12-15 12:25:00,60.85,60.95,60.84,60.95,8376.0,50.2075,50.29,50.1992,50.29,8376.0
2017-12-15 12:30:00,60.93,60.93,60.86,60.89,16273.0,50.2735,50.2735,50.2157,50.2405,16273.0
2017-12-15 12:35:00,60.91,60.91,60.85,60.85,8896.0,50.257,50.257,50.2075,50.2075,8896.0
2017-12-15 12:40:00,60.85,60.92,60.85,60.88,14888.0,50.2075,50.2652,50.2075,50.2322,14888.0
2017-12-15 12:45:00,60.88,60.96,60.88,60.94,11622.0,50.2322,50.2982,50.2322,50.2817,11622.0
2017-12-15 12:50:00,60.94,60.98,60.94,60.98,18397.0,50.2817,50.3147,50.2817,50.3147,18397.0
2017-12-15 12:55:00,60.97,61.01,60.96,60.98,11248.0,50.3065,50.3395,50.2982,50.3147,11248.0
2017-12-15 13:00:00,60.99,61.0,60.94,60.96,14829.0,50.323,50.3312,50.2817,50.2982,14829.0
2017-12-15 13:05:00,60.94,60.96,60.89,60.93,25234.0,50.2817,50.2982,50.2405,50.2735,25234.0
2017-12-15 13:10:00,60.94,60.99,60.94,60.98,7989.0,50.2817,50.323,50.2817,50.3147,7989.0
2017-12-15 13:15:00,60.98,60.99,60.89,60.89,21844.0,50.3147,50.323,50.2405,50.2405,21844.0
2017-12-15 13:20:00,60.89,60.91,60.88,60.91,11041.0,50.2405,50.257,50.2322,50.257,11041.0
2017-12-15 13:25:00,60.91,60.96,60.91,60.95,11008.0,50.257,50.2982,50.257,50.29,11008.0
2017-12-15 13:30:00,60.94,60.95,60.92,60.93,9615.0,50.2817,50.29,50.2652,50.2735,9615.0
2017-12-15 13:35:00,60.93,60.94,60.86,60.87,17412.0,50.2735,50.2817,50.2157,50.224,17412.0
2017-12-15 13:40:00,60.88,60.95,60.87,60.95,13075.0,50.2322,50.29,50.224,50.29,13075.0
2017-12-15 13:45:00,60.95,60.98,60.94,60.97,9293.0,50.29,50.3147,50.2817,50.3065,9293.0
2017-12-15 13:50:00,60.98,60.99,60.96,60.99,16147.0,50.3147,50.323,50.2982,50.323,16147.0
2017-12-15 13:55:00,60.98,60.99,60.96,60.96,22556.0,50.3147,50.323,50.2982,50.2982,22556.0
2017-12-15 14:00:00,60.97,61.0,60.94,60.98,25814.0,50.3065,50.3312,50.2817,50.3147,25814.0
2017-12-15 14:05:00,60.97,61.0,60.97,60.99,36336.0,50.3065,50.3312,50.3065,50.323,36336.0
2017-12-15 14:10:00,60.99,61.0,60.94,60.95,40013.0,50.323,50.3312,50.2817,50.29,40013.0
2017-12-15 14:15:00,60.95,60.99,60.93,60.98,19681.0,50.29,50.323,50.2735,50.3147,19681.0
2017-12-15 14:20:00,60.99,61.06,60.98,61.0,41216.0,50.323,50.3807,50.3147,50.3312,41216.0
2017-12-15 14:25:00,61.0,61.01,60.93,60.94,25482.0,50.3312,50.3395,50.2735,50.2817,25482.0
2017-12-15 14:30:00,60.94,60.95,60.92,60.94,15794.0,50.2817,50.29,50.2652,50.2817,15794.0
2017-12-15 14:35:00,60.94,60.98,60.93,60.98,19274.0,50.2817,50.3147,50.2735,50.3147,19274.0
2017-12-15 14:40:00,60.97,61.07,60.96,61.02,34019.0,50.3065,50.389,50.2982,50.3477,34019.0
2017-12-15 14:45:00,61.02,61.08,60.98,61.08,20345.0,50.3477,50.3972,50.3147,50.3972,20345.0
2017-12-15 14:50:00,61.08,61.11,61.05,61.07,20409.0,50.3972,50.422,50.3725,50.389,20409.0
2017-12-15 14:55:00,61.07,61.07,60.98,61.01,28317.0,50.389,50.389,50.3147,50.3395,28317.0
2017-12-15 15:00:00,61.01,61.08,61.01,61.06,16680.0,50.3395,50.3972,50.3395,50.3807,16680.0
2017-12-15 15:05:00,61.07,61.1,61.04,61.06,22827.0,50.389,50.4137,50.3642,50.3807,22827.0
2017-12-15 15:10:00,61.06,61.07,61.01,61.05,30544.0,50.3807,50.389,50.3395,50.3725,30544.0
2017-12-15 15:15:00,61.06,61.07,61.01,61.02,23129.0,50.3807,50.389,50.3395,50.3477,23129.0
2017-12-15 15:20:00,61.02,61.04,61.01,61.02,20087.0,50.3477,50.3642,50.3395,50.3477,20087.0
2017-12-15 15:25:00,61.02,61.06,61.01,61.04,19045.0,50.3477,50.3807,50.3395,50.3642,19045.0
2017-12-15 15:30:00,61.04,61.08,61.04,61.07,19015.0,50.3642,50.3972,50.3642,50.389,19015.0
2017-12-15 15:35:00,61.08,61.08,61.0,61.01,39777.0,50.3972,50.3972,50.3312,50.3395,39777.0
2017-12-15 15:40:00,61.01,61.04,60.94,60.98,63742.0,50.3395,50.3642,50.2817,50.3147,63742.0
2017-12-15 15:45:00,60.99,61.01,60.96,61.0,64484.0,50.323,50.3395,50.2982,50.3312,64484.0
2017-12-15 15:50:00,61.0,61.03,60.95,61.0,80226.0,50.3312,50.356,50.29,50.3312,80226.0
2017-12-15 15:55:00,61.0,61.0,60.92,60.94,238700.0,50.3312,50.3312,50.2652,50.2817,238700.0
2017-12-18 09:30:00,60.98,61.34,60.98,61.28,53055.0,50.3147,50.6118,50.3147,50.5623,53055.0
2017-12-18 09:35:00,61.3,61.48,61.26,61.46,10284.0,50.5788,50.7273,50.5458,50.7108,10284.0
2017-12-18 09:40:00,61.47,61.64,61.46,61.61,11788.0,50.719,50.8593,50.7108,50.8346,11788.0
2017-12-18 09:45:00,61.6,61.73,61.6,61.73,9544.0,50.8263,50.9336,50.8263,50.9336,9544.0
2017-12-18 09:50:00,61.71,61.72,61.62,61.63,10882.0,50.9171,50.9253,50.8428,50.8511,10882.0
2017-12-18 09:55:00,61.64,61.74,61.55,61.74,31721.0,50.8593,50.9418,50.785,50.9418,31721.0
2017-12-18 10:00:00,61.75,61.8,61.64,61.66,26191.0,50.9501,50.9913,50.8593,50.8758,26191.0
2017-12-18 10:05:00,61.65,61.72,61.65,61.69,8297.0,50.8676,50.9253,50.8676,50.9006,8297.0
2017-12-18 10:10:00,61.69,61.77,61.65,61.75,13595.0,50.9006,50.9666,50.8676,50.9501,13595.0
2017-12-18 10:15:00,61.75,61.79,61.66,61.66,12184.0,50.9501,50.9831,50.8758,50.8758,12184.0
2017-12-18 10:20:00,61.7,61.7,61.64,61.7,6032.0,50.9088,50.9088,50.8593,50.9088,6032.0
2017-12-18 10:25:00,61.7,61.78,61.67,61.78,19504.0,50.9088,50.9748,50.8841,50.9748,19504.0
2017-12-18 10:30:00,61.8,61.86,61.8,61.85,19610.0,50.9913,51.0408,50.9913,51.0326,19610.0
2017-12-18 10:35:00,61.84,61.86,61.8,61.84,17691.0,51.0243,51.0408,50.9913,51.0243,17691.0
2017-12-18 10:40:00,61.83,61.88,61.83,61.87,21261.0,51.0161,51.0573,51.0161,51.0491,21261.0
2017-12-18 10:45:00,61.88,61.97,61.81,61.85,42788.0,51.0573,51.1316,50.9996,51.0326,42788.0
2017-12-18 10:50:00,61.85,61.93,61.84,61.92,12493.0,51.0326,51.0986,51.0243,51.0903,12493.0
2017-12-18 10:55:00,61.91,61.95,61.89,61.94,9846.0,51.0821,51.1151,51.0656,51.1068,9846.0
2017-12-18 11:00:00,61.95,61.98,61.87,61.95,22904.0,51.1151,51.1398,51.0491,51.1151,22904.0
2017-12-18 11:05:00,61.96,62.03,61.93,61.95,25681.0,51.1233,51.1811,51.0986,51.1151,25681.0
2017-12-18 11:10:00,61.95,61.95,61.79,61.8,11672.0,51.1151,51.1151,50.9831,50.9913,11672.0
2017-12-18 11:15:00,61.82,61.82,61.68,61.73,9794.0,51.0078,51.0078,50.8923,50.9336,9794.0
2017-12-18 11:20:00,61.73,61.75,61.7,61.75,10183.0,50.9336,50.9501,50.9088,50.9501,10183.0
2017-12-18 11:25:00,61.75,61.77,61.7,61.7,10452.0,50.9501,50.9666,50.9088,50.9088,10452.0
2017-12-18 11:30:00,61.74,61.78,61.74,61.75,10005.0,50.9418,50.9748,50.9418,50.9501,10005.0
2017-12-18 11:35:00,61.75,61.77,61.71,61.73,10830.0,50.9501,50.9666,50.9171,50.9336,10830.0
2017-12-18 11:40:00,61.73,61.73,61.67,61.69,10457.0,50.9336,50.9336,50.8841,50.9006,10457.0
2017-12-18 11:45:00,61.69,61.7,61.65,61.67,8163.0,50.9006,50.9088,50.8676,50.8841,8163.0
2017-12-18 11:50:00,61.66,61.71,61.65,61.69,8765.0,50.8758,50.9171,50.8676,50.9006,8765.0
2017-12-18 11:55:00,61.68,61.74,61.68,61.7,8634.0,50.8923,50.9418,50.8923,50.9088,8634.0
2017-12-18 12:00:00,61.71,61.72,61.68,61.7,7458.0,50.9171,50.9253,50.8923,50.9088,7458.0
2017-12-18 12:05:00,61.7,61.71,61.66,61.67,11536.0,50.9088,50.9171,50.8758,50.8841,11536.0
2017-12-18 12:10:00,61.67,61.67,61.64,61.66,8109.0,50.8841,50.8841,50.8593,50.8758,8109.0
2017-12-18 12:15:00,61.66,61.66,61.6,61.61,10329.0,50.8758,50.8758,50.8263,50.8346,10329.0
2017-12-18 12:20:00,61.61,61.66,61.61,61.64,5675.0,50.8346,50.8758,50.8346,50.8593,5675.0
2017-12-18 12:25:00,61.66,61.7,61.64,61.69,17809.0,50.8758,50.9088,50.8593,50.9006,17809.0
2017-12-18 12:30:00,61.68,61.7,61.66,61.67,4465.0,50.8923,50.9088,50.8758,50.8841,4465.0
2017-12-18 12:35:00,61.66,61.67,61.63,61.64,9852.0,50.8758,50.8841,50.8511,50.8593,9852.0
2017-12-18 12:40:00,61.63,61.64,61.6,61.61,8017.0,50.8511,50.8593,50.8263,50.8346,8017.0
2017-12-18 12:45:00,61.61,61.62,61.57,61.58,14775.0,50.8346,50.8428,50.8015,50.8098,14775.0
2017-12-18 12:50:00,61.58,61.59,61.56,61.58,12417.0,50.8098,50.818,50.7933,50.8098,12417.0
2017-12-18 12:55:00,61.58,61.59,61.52,61.55,28160.0,50.8098,50.818,50.7603,50.785,28160.0
2017-12-18 13:00:00,61.55,61.58,61.44,61.47,65741.0,50.785,50.8098,50.6943,50.719,65741.0
2017-12-18 13:05:00,61.47,61.71,61.44,61.66,67138.0,50.719,50.9171,50.6943,50.8758,67138.0
2017-12-18 13:10:00,61.62,61.68,61.6,61.66,9120.0,50.8428,50.8923,50.8263,50.8758,9120.0
2017-12-18 13:15:00,61.67,61.67,61.64,61.64,6709.0,50.8841,50.8841,50.8593,50.8593,6709.0
2017-12-18 13:20:00,61.63,61.68,61.63,61.67,10233.0,50.8511,50.8923,50.8511,50.8841,10233.0
2017-12-18 13:25:00,61.67,61.71,61.67,61.7,5119.0,50.8841,50.9171,50.8841,50.9088,5119.0
2017-12-18 13:30:00,61.7,61.71,61.64,61.67,12487.0,50.9088,50.9171,50.8593,50.8841,12487.0
2017-12-18 13:35:00,61.66,61.68,61.65,61.66,10829.0,50.8758,50.8923,50.8676,50.8758,10829.0
2017-12-18 13:40:00,61.67,61.68,61.66,61.67,9035.0,50.8841,50.8923,50.8758,50.8841,9035.0
2017-12-18 13:45:00,61.67,61.67,61.64,61.66,9605.0,50.8841,50.8841,50.8593,50.8758,9605.0
2017-12-18 13:50:00,61.66,61.67,61.65,61.65,5724.0,50.8758,50.8841,50.8676,50.8676,5724.0
2017-12-18 13:55:00,61.67,61.67,61.61,61.62,14463.0,50.8841,50.8841,50.8346,50.8428,14463.0
2017-12-18 14:00:00,61.61,61.66,61.61,61.65,17527.0,50.8346,50.8758,50.8346,50.8676,17527.0
2017-12-18 14:05:00,61.65,61.69,61.64,61.65,11869.0,50.8676,50.9006,50.8593,50.8676,11869.0
2017-12-18 14:10:00,61.65,61.66,61.56,61.56,10368.0,50.8676,50.8758,50.7933,50.7933,10368.0
2017-12-18 14:15:00,61.55,61.63,61.55,61.63,7322.0,50.785,50.8511,50.785,50.8511,7322.0
2017-12-18 14:20:00,61.63,61.67,61.6,61.67,15092.0,50.8511,50.8841,50.8263,50.8841,15092.0
2017-12-18 14:25:00,61.68,61.68,61.63,61.64,10473.0,50.8923,50.8923,50.8511,50.8593,10473.0
2017-12-18 14:30:00,61.64,61.68,61.63,61.66,19680.0,50.8593,50.8923,50.8511,50.8758,19680.0
2017-12-18 14:35:00,61.68,61.68,61.63,61.64,18635.0,50.8923,50.8923,50.8511,50.8593,18635.0
2017-12-18 14:40:00,61.64,61.65,61.59,61.62,14428.0,50.8593,50.8676,50.818,50.8428,14428.0
2017-12-18 14:45:00,61.62,61.63,61.6,61.62,8748.0,50.8428,50.8511,50.8263,50.8428,8748.0
2017-12-18 14:50:00,61.62,61.62,61.58,61.59,8310.0,50.8428,50.8428,50.8098,50.818,8310.0
2017-12-18 14:55:00,61.58,61.59,61.5,61.56,17168.0,50.8098,50.818,50.7438,50.7933,17168.0
2017-12-18 15:00:00,61.57,61.58,61.53,61.54,9453.0,50.8015,50.8098,50.7685,50.7768,9453.0
2017-12-18 15:05:00,61.54,61.55,61.53,61.53,13301.0,50.7768,50.785,50.7685,50.7685,13301.0
2017-12-18 15:10:00,61.52,61.54,61.51,61.54,12454.0,50.7603,50.7768,50.752,50.7768,12454.0
2017-12-18 15:15:00,61.54,61.56,61.53,61.56,16773.0,50.7768,50.7933,50.7685,50.7933,16773.0
2017-12-18 15:20:00,61.55,61.59,61.55,61.56,20822.0,50.785,50.818,50.785,50.7933,20822.0
2017-12-18 15:25:00,61.57,61.58,61.47,61.47,23831.0,50.8015,50.8098,50.719,50.719,23831.0
2017-12-18 15:30:00,61.48,61.49,61.42,61.48,42922.0,50.7273,50.7355,50.6778,50.7273,42922.0
2017-12-18 15:35:00,61.47,61.52,61.47,61.48,37258.0,50.719,50.7603,50.719,50.7273,37258.0
2017-12-18 15:40:00,61.49,61.49,61.39,61.43,56444.0,50.7355,50.7355,50.653,50.686,56444.0
2017-12-18 15:45:00,61.42,61.5,61.37,61.4,78296.0,50.6778,50.7438,50.6365,50.6613,78296.0
2017-12-18 15:50:00,61.39,61.4,61.36,61.4,68700.0,50.653,50.6613,50.6283,50.6613,68700.0
2017-12-18 15:55:00,61.39,61.4,61.29,61.34,233969.0,50.653,50.6613,50.5705,50.6118,233969.0
2017-12-19 09:30:00,61.57,61.84,61.37,61.79,85867.0,50.8015,51.0243,50.6365,50.9831,85867.0
2017-12-19 09:35:00,61.81,62.04,61.69,61.84,66352.0,50.9996,51.1893,50.9006,51.0243,66352.0
2017-12-19 09:40:00,61.84,61.84,61.47,61.67,43130.0,51.0243,51.0243,50.719,50.8841,43130.0
2017-12-19 09:45:00,61.69,61.7,61.42,61.42,27105.0,50.9006,50.9088,50.6778,50.6778,27105.0
2017-12-19 09:50:00,61.44,61.49,61.4,61.43,13815.0,50.6943,50.7355,50.6613,50.686,13815.0
2017-12-19 09:55:00,61.43,61.49,61.37,61.37,11401.0,50.686,50.7355,50.6365,50.6365,11401.0
2017-12-19 10:00:00,61.4,61.53,61.38,61.42,26944.0,50.6613,50.7685,50.6448,50.6778,26944.0
2017-12-19 10:05:00,61.43,61.49,61.41,61.48,11181.0,50.686,50.7355,50.6695,50.7273,11181.0
2017-12-19 10:10:00,61.49,61.5,61.36,61.37,28117.0,50.7355,50.7438,50.6283,50.6365,28117.0
2017-12-19 10:15:00,61.36,61.39,61.19,61.22,21431.0,50.6283,50.653,50.488,50.5128,21431.0
2017-12-19 10:20:00,61.22,61.29,61.2,61.22,20886.0,50.5128,50.5705,50.4963,50.5128,20886.0
2017-12-19 10:25:00,61.22,61.28,61.09,61.1,31137.0,50.5128,50.5623,50.4055,50.4137,31137.0
2017-12-19 10:30:00,61.11,61.15,61.08,61.14,70572.0,50.422,50.455,50.3972,50.4468,70572.0
2017-12-19 10:35:00,61.16,61.22,61.16,61.19,18516.0,50.4633,50.5128,50.4633,50.488,18516.0
2017-12-19 10:40:00,61.2,61.21,61.14,61.16,18688.0,50.4963,50.5045,50.4468,50.4633,18688.0
2017-12-19 10:45:00,61.17,61.2,61.14,61.2,17479.0,50.4715,50.4963,50.4468,50.4963,17479.0
2017-12-19 10:50:00,61.19,61.26,61.19,61.23,17251.0,50.488,50.5458,50.488,50.521,17251.0
2017-12-19 10:55:00,61.23,61.31,61.14,61.14,24201.0,50.521,50.587,50.4468,50.4468,24201.0
2017-12-19 11:00:00,61.13,61.16,61.1,61.15,17474.0,50.4385,50.4633,50.4137,50.455,17474.0
2017-12-19 11:05:00,61.15,61.15,61.02,61.11,13834.0,50.455,50.455,50.3477,50.422,13834.0
2017-12-19 11:10:00,61.11,61.14,61.06,61.13,11022.0,50.422,50.4468,50.3807,50.4385,11022.0
2017-12-19 11:15:00,61.14,61.22,61.13,61.16,11730.0,50.4468,50.5128,50.4385,50.4633,11730.0
2017-12-19 11:20:00,61.15,61.18,61.13,61.13,6145.0,50.455,50.4798,50.4385,50.4385,6145.0
2017-12-19 11:25:00,61.15,61.18,61.13,61.13,10497.0,50.455,50.4798,50.4385,50.4385,10497.0
2017-12-19 11:30:00,61.13,61.16,61.01,61.02,30264.0,50.4385,50.4633,50.3395,50.3477,30264.0
2017-12-19 11:35:00,61.01,61.11,61.01,61.1,4235.0,50.3395,50.422,50.3395,50.4137,4235.0
2017-12-19 11:40:00,61.11,61.12,61.07,61.1,9224.0,50.422,50.4303,50.389,50.4137,9224.0
2017-12-19 11:45:00,61.09,61.1,61.01,61.07,7193.0,50.4055,50.4137,50.3395,50.389,7193.0
2017-12-19 11:50:00,61.08,61.09,61.02,61.08,15026.0,50.3972,50.4055,50.3477,50.3972,15026.0
2017-12-19 11:55:00,61.05,61.07,61.0,61.01,12343.0,50.3725,50.389,50.3312,50.3395,12343.0
2017-12-19 12:00:00,61.01,61.03,60.92,60.95,15941.0,50.3395,50.356,50.2652,50.29,15941.0
2017-12-19 12:05:00,60.96,60.98,60.93,60.93,7741.0,50.2982,50.3147,50.2735,50.2735,7741.0
2017-12-19 12:10:00,60.95,61.01,60.95,61.0,6981.0,50.29,50.3395,50.29,50.3312,6981.0
2017-12-19 12:15:00,61.01,61.1,61.0,61.1,8605.0,50.3395,50.4137,50.3312,50.4137,8605.0
2017-12-19 12:20:00,61.1,61.1,61.04,61.05,17493.0,50.4137,50.4137,50.3642,50.3725,17493.0
2017-12-19 12:25:00,61.05,61.08,61.0,61.0,8168.0,50.3725,50.3972,50.3312,50.3312,8168.0
2017-12-19 12:30:00,61.0,61.05,60.99,61.03,10321.0,50.3312,50.3725,50.323,50.356,10321.0
2017-12-19 12:35:00,61.03,61.11,61.03,61.11,9897.0,50.356,50.422,50.356,50.422,9897.0
2017-12-19 12:40:00,61.11,61.11,60.98,61.01,16427.0,50.422,50.422,50.3147,50.3395,16427.0
2017-12-19 12:45:00,61.01,61.02,60.98,60.99,7345.0,50.3395,50.3477,50.3147,50.323,7345.0
2017-12-19 12:50:00,61.0,61.07,61.0,61.06,5450.0,50.3312,50.389,50.3312,50.3807,5450.0
2017-12-19 12:55:00,61.07,61.08,61.04,61.07,10956.0,50.389,50.3972,50.3642,50.389,10956.0
2017-12-19 13:00:00,61.07,61.11,61.06,61.09,5604.0,50.389,50.422,50.3807,50.4055,5604.0
2017-12-19 13:05:00,61.1,61.11,61.03,61.04,7852.0,50.4137,50.422,50.356,50.3642,7852.0
2017-12-19 13:10:00,61.04,61.06,60.95,60.95,12252.0,50.3642,50.3807,50.29,50.29,12252.0
2017-12-19 13:15:00,60.97,61.07,60.97,61.07,8560.0,50.3065,50.389,50.3065,50.389,8560.0
2017-12-19 13:20:00,61.08,61.1,61.06,61.09,3938.0,50.3972,50.4137,50.3807,50.4055,3938.0
2017-12-19 13:25:00,61.07,61.13,61.06,61.12,7591.0,50.389,50.4385,50.3807,50.4303,7591.0
2017-12-19 13:30:00,61.12,61.12,61.0,61.01,15838.0,50.4303,50.4303,50.3312,50.3395,15838.0
2017-12-19 13:35:00,61.01,61.03,60.98,61.03,5614.0,50.3395,50.356,50.3147,50.356,5614.0
2017-12-19 13:40:00,61.03,61.06,61.01,61.04,6317.0,50.356,50.3807,50.3395,50.3642,6317.0
2017-12-19 13:45:00,61.05,61.07,61.04,61.06,4525.0,50.3725,50.389,50.3642,50.3807,4525.0
2017-12-19 13:50:00,61.06,61.1,61.06,61.08,9782.0,50.3807,50.4137,50.3807,50.3972,9782.0
2017-12-19 13:55:00,61.1,61.16,61.09,61.15,11172.0,50.4137,50.4633,50.4055,50.455,11172.0
2017-12-19 14:00:00,61.14,61.15,61.11,61.11,12938.0,50.4468,50.455,50.422,50.422,12938.0
2017-12-19 14:05:00,61.11,61.15,61.08,61.14,20926.0,50.422,50.455,50.3972,50.4468,20926.0
2017-12-19 14:10:00,61.13,61.13,61.03,61.03,12840.0,50.4385,50.4385,50.356,50.356,12840.0
2017-12-19 14:15:00,61.04,61.13,61.03,61.03,14885.0,50.3642,50.4385,50.356,50.356,14885.0
2017-12-19 14:20:00,61.02,61.09,61.01,61.08,13923.0,50.3477,50.4055,50.3395,50.3972,13923.0
2017-12-19 14:25:00,61.09,61.1,61.05,61.08,10099.0,50.4055,50.4137,50.3725,50.3972,10099.0
2017-12-19 14:30:00,61.08,61.08,61.02,61.03,15554.0,50.3972,50.3972,50.3477,50.356,15554.0
2017-12-19 14:35:00,61.03,61.04,61.01,61.02,12014.0,50.356,50.3642,50.3395,50.3477,12014.0
2017-12-19 14:40:00,61.03,61.08,61.02,61.08,22089.0,50.356,50.3972,50.3477,50.3972,22089.0
2017-12-19 14:45:00,61.07,61.08,61.04,61.07,9379.0,50.389,50.3972,50.3642,50.389,9379.0
2017-12-19 14:50:00,61.07,61.08,61.01,61.02,19082.0,50.389,50.3972,50.3395,50.3477,19082.0
2017-12-19 14:55:00,61.02,61.1,61.01,61.08,18452.0,50.3477,50.4137,50.3395,50.3972,18452.0
2017-12-19 15:00:00,61.08,61.08,60.99,61.01,19417.0,50.3972,50.3972,50.323,50.3395,19417.0
2017-12-19 15:05:00,61.0,61.02,60.93,61.0,27018.0,50.3312,50.3477,50.2735,50.3312,27018.0
2017-12-19 15:10:00,61.01,61.01,60.95,60.97,12310.0,50.3395,50.3395,50.29,50.3065,12310.0
2017-12-19 15:15:00,60.98,61.02,60.98,61.02,14602.0,50.3147,50.3477,50.3147,50.3477,14602.0
2017-12-19 15:20:00,61.01,61.07,61.01,61.07,14517.0,50.3395,50.389,50.3395,50.389,14517.0
2017-12-19 15:25:00,61.07,61.08,61.01,61.05,15324.0,50.389,50.3972,50.3395,50.3725,15324.0
2017-12-19 15:30:00,61.05,61.11,61.04,61.09,23782.0,50.3725,50.422,50.3642,50.4055,23782.0
2017-12-19 15:35:00,61.1,61.15,61.1,61.14,18186.0,50.4137,50.455,50.4137,50.4468,18186.0
2017-12-19 15:40:00,61.14,61.14,61.04,61.05,44168.0,50.4468,50.4468,50.3642,50.3725,44168.0
2017-12-19 15:45:00,61.04,61.11,61.04,61.11,40480.0,50.3642,50.422,50.3642,50.422,40480.0
2017-12-19 15:50:00,61.11,61.15,61.09,61.13,61376.0,50.422,50.455,50.4055,50.4385,61376.0
2017-12-19 15:55:00,61.13,61.13,61.0,61.02,138601.0,50.4385,50.4385,50.3312,50.3477,138601.0
2017-12-20 09:30:00,61.14,61.3,61.09,61.26,42079.0,50.4468,50.5788,50.4055,50.5458,42079.0
2017-12-20 09:35:00,61.25,61.27,60.98,60.98,14069.0,50.5375,50.554,50.3147,50.3147,14069.0
2017-12-20 09:40:00,60.93,61.03,60.87,60.97,12979.0,50.2735,50.356,50.224,50.3065,12979.0
2017-12-20 09:45:00,60.97,61.09,60.97,61.0,7424.0,50.3065,50.4055,50.3065,50.3312,7424.0
2017-12-20 09:50:00,61.02,61.17,60.97,60.98,28261.0,50.3477,50.4715,50.3065,50.3147,28261.0
2017-12-20 09:55:00,60.98,61.04,60.97,60.99,3928.0,50.3147,50.3642,50.3065,50.323,3928.0
2017-12-20 10:00:00,61.01,61.03,60.93,60.98,9781.0,50.3395,50.356,50.2735,50.3147,9781.0
2017-12-20 10:05:00,60.99,61.02,60.95,61.01,6891.0,50.323,50.3477,50.29,50.3395,6891.0
2017-12-20 10:10:00,61.0,61.05,60.99,61.02,7925.0,50.3312,50.3725,50.323,50.3477,7925.0
2017-12-20 10:15:00,61.02,61.02,60.96,60.96,5186.0,50.3477,50.3477,50.2982,50.2982,5186.0
2017-12-20 10:20:00,60.96,60.98,60.93,60.97,7676.0,50.2982,50.3147,50.2735,50.3065,7676.0
2017-12-20 10:25:00,60.95,60.99,60.92,60.97,8151.0,50.29,50.323,50.2652,50.3065,8151.0
2017-12-20 10:30:00,60.98,61.02,60.95,60.95,7237.0,50.3147,50.3477,50.29,50.29,7237.0
2017-12-20 10:35:00,60.98,61.02,60.97,60.97,8039.0,50.3147,50.3477,50.3065,50.3065,8039.0
2017-12-20 10:40:00,60.98,61.03,60.97,61.0,22857.0,50.3147,50.356,50.3065,50.3312,22857.0
2017-12-20 10:45:00,61.0,61.05,61.0,61.02,12745.0,50.3312,50.3725,50.3312,50.3477,12745.0
2017-12-20 10:50:00,61.01,61.02,60.98,60.98,11541.0,50.3395,50.3477,50.3147,50.3147,11541.0
2017-12-20 10:55:00,61.0,61.0,60.89,60.94,13637.0,50.3312,50.3312,50.2405,50.2817,13637.0
2017-12-20 11:00:00,60.96,61.01,60.94,61.01,11242.0,50.2982,50.3395,50.2817,50.3395,11242.0
2017-12-20 11:05:00,61.01,61.02,60.98,61.0,6457.0,50.3395,50.3477,50.3147,50.3312,6457.0
2017-12-20 11:10:00,60.99,60.99,60.88,60.88,11981.0,50.323,50.323,50.2322,50.2322,11981.0
2017-12-20 11:15:00,60.89,60.91,60.88,60.91,10325.0,50.2405,50.257,50.2322,50.257,10325.0
2017-12-20 11:20:00,60.9,60.9,60.86,60.89,4533.0,50.2487,50.2487,50.2157,50.2405,4533.0
2017-12-20 11:25:00,60.88,60.91,60.88,60.89,6876.0,50.2322,50.257,50.2322,50.2405,6876.0
2017-12-20 11:30:00,60.89,60.91,60.86,60.89,5889.0,50.2405,50.257,50.2157,50.2405,5889.0
2017-12-20 11:35:00,60.88,60.93,60.88,60.93,7100.0,50.2322,50.2735,50.2322,50.2735,7100.0
2017-12-20 11:40:00,60.93,60.95,60.92,60.93,7693.0,50.2735,50.29,50.2652,50.2735,7693.0
2017-12-20 11:45:00,60.92,60.95,60.92,60.95,5577.0,50.2652,50.29,50.2652,50.29,5577.0
2017-12-20 11:50:00,60.94,60.95,60.93,60.94,9919.0,50.2817,50.29,50.2735,50.2817,9919.0
2017-12-20 11:55:00,60.94,60.97,60.94,60.95,4325.0,50.2817,50.3065,50.2817,50.29,4325.0
2017-12-20 12:00:00,60.95,60.97,60.92,60.93,14681.0,50.29,50.3065,50.2652,50.2735,14681.0
2017-12-20 12:05:00,60.92,60.99,60.9,60.99,5060.0,50.2652,50.323,50.2487,50.323,5060.0
2017-12-20 12:10:00,60.98,61.0,60.98,60.99,5249.0,50.3147,50.3312,50.3147,50.323,5249.0
2017-12-20 12:15:00,61.0,61.02,61.0,61.0,11153.0,50.3312,50.3477,50.3312,50.3312,11153.0
2017-12-20 12:20:00,61.0,61.0,60.98,60.99,8959.0,50.3312,50.3312,50.3147,50.323,8959.0
2017-12-20 12:25:00,60.98,60.99,60.95,60.97,4501.0,50.3147,50.323,50.29,50.3065,4501.0
2017-12-20 12:30:00,60.98,60.99,60.96,60.96,3380.0,50.3147,50.323,50.2982,50.2982,3380.0
2017-12-20 12:35:00,60.99,61.0,60.94,60.96,7979.0,50.323,50.3312,50.2817,50.2982,7979.0
2017-12-20 12:40:00,60.96,61.0,60.96,61.0,3400.0,50.2982,50.3312,50.2982,50.3312,3400.0
2017-12-20 12:45:00,60.99,61.0,60.98,61.0,11425.0,50.323,50.3312,50.3147,50.3312,11425.0
2017-12-20 12:50:00,61.0,61.02,60.98,60.99,7380.0,50.3312,50.3477,50.3147,50.323,7380.0
2017-12-20 12:55:00,60.98,60.99,60.96,60.99,5062.0,50.3147,50.323,50.2982,50.323,5062.0
2017-12-20 13:00:00,60.98,60.99,60.97,60.98,2605.0,50.3147,50.323,50.3065,50.3147,2605.0
2017-12-20 13:05:00,60.98,60.99,60.97,60.99,12093.0,50.3147,50.323,50.3065,50.323,12093.0
2017-12-20 13:10:00,60.99,61.01,60.98,61.01,8813.0,50.323,50.3395,50.3147,50.3395,8813.0
2017-12-20 13:15:00,61.0,61.01,60.98,60.98,8527.0,50.3312,50.3395,50.3147,50.3147,8527.0
2017-12-20 13:20:00,60.98,61.0,60.97,60.98,5140.0,50.3147,50.3312,50.3065,50.3147,5140.0
2017-12-20 13:25:00,60.98,61.0,60.98,60.99,6500.0,50.3147,50.3312,50.3147,50.323,6500.0
2017-12-20 13:30:00,60.98,61.01,60.98,60.98,20117.0,50.3147,50.3395,50.3147,50.3147,20117.0
2017-12-20 13:35:00,60.99,60.99,60.98,60.99,2546.0,50.323,50.323,50.3147,50.323,2546.0
2017-12-20 13:40:00,60.99,60.99,60.94,60.94,7072.0,50.323,50.323,50.2817,50.2817,7072.0
2017-12-20 13:45:00,60.95,60.95,60.89,60.93,6080.0,50.29,50.29,50.2405,50.2735,6080.0
2017-12-20 13:50:00,60.92,60.96,60.89,60.95,10396.0,50.2652,50.2982,50.2405,50.29,10396.0
2017-12-20 13:55:00,60.95,60.95,60.91,60.92,5386.0,50.29,50.29,50.257,50.2652,5386.0
2017-12-20 14:00:00,60.92,60.93,60.92,60.93,3935.0,50.2652,50.2735,50.2652,50.2735,3935.0
2017-12-20 14:05:00,60.93,60.97,60.92,60.97,10291.0,50.2735,50.3065,50.2652,50.3065,10291.0
2017-12-20 14:10:00,60.97,60.97,60.95,60.96,18998.0,50.3065,50.3065,50.29,50.2982,18998.0
2017-12-20 14:15:00,60.95,60.96,60.94,60.96,16347.0,50.29,50.2982,50.2817,50.2982,16347.0
2017-12-20 14:20:00,60.96,60.98,60.95,60.95,20034.0,50.2982,50.3147,50.29,50.29,20034.0
2017-12-20 14:25:00,60.95,60.96,60.86,60.87,13407.0,50.29,50.2982,50.2157,50.224,13407.0
2017-12-20 14:30:00,60.87,60.9,60.87,60.89,5748.0,50.224,50.2487,50.224,50.2405,5748.0
2017-12-20 14:35:00,60.9,60.91,60.89,60.91,7767.0,50.2487,50.257,50.2405,50.257,7767.0
2017-12-20 14:40:00,60.91,60.93,60.89,60.91,10403.0,50.257,50.2735,50.2405,50.257,10403.0
2017-12-20 14:45:00,60.92,60.93,60.87,60.88,10786.0,50.2652,50.2735,50.224,50.2322,10786.0
2017-12-20 14:50:00,60.88,60.9,60.84,60.84,11815.0,50.2322,50.2487,50.1992,50.1992,11815.0
2017-12-20 14:55:00,60.84,60.85,60.75,60.75,22289.0,50.1992,50.2075,50.125,50.125,22289.0
2017-12-20 15:00:00,60.76,60.8,60.75,60.78,16538.0,50.1332,50.1662,50.125,50.1497,16538.0
2017-12-20 15:05:00,60.78,60.83,60.75,60.77,28500.0,50.1497,50.191,50.125,50.1415,28500.0
2017-12-20 15:10:00,60.76,60.82,60.76,60.82,14204.0,50.1332,50.1827,50.1332,50.1827,14204.0
2017-12-20 15:15:00,60.81,60.81,60.78,60.8,20059.0,50.1745,50.1745,50.1497,50.1662,20059.0
2017-12-20 15:20:00,60.8,60.81,60.72,60.75,25641.0,50.1662,50.1745,50.1002,50.125,25641.0
2017-12-20 15:25:00,60.75,60.81,60.74,60.78,17960.0,50.125,50.1745,50.1167,50.1497,17960.0
2017-12-20 15:30:00,60.78,60.82,60.77,60.79,42803.0,50.1497,50.1827,50.1415,50.158,42803.0
2017-12-20 15:35:00,60.8,60.82,60.76,60.82,23526.0,50.1662,50.1827,50.1332,50.1827,23526.0
2017-12-20 15:40:00,60.82,60.85,60.8,60.84,26551.0,50.1827,50.2075,50.1662,50.1992,26551.0
2017-12-20 15:45:00,60.85,60.88,60.8,60.88,37628.0,50.2075,50.2322,50.1662,50.2322,37628.0
2017-12-20 15:50:00,60.87,60.87,60.84,60.85,51489.0,50.224,50.224,50.1992,50.2075,51489.0
2017-12-20 15:55:00,60.85,60.85,60.77,60.78,121790.0,50.2075,50.2075,50.1415,50.1497,121790.0
2017-12-21 09:30:00,61.06,61.14,60.98,61.08,44168.0,50.3807,50.4468,50.3147,50.3972,44168.0
2017-12-21 09:35:00,60.98,61.07,60.91,61.01,8581.0,50.3147,50.389,50.257,50.3395,8581.0
2017-12-21 09:40:00,60.98,61.03,60.93,61.01,10306.0,50.3147,50.356,50.2735,50.3395,10306.0
2017-12-21 09:45:00,61.03,61.09,61.0,61.0,6070.0,50.356,50.4055,50.3312,50.3312,6070.0
2017-12-21 09:50:00,61.03,61.04,60.97,60.98,2965.0,50.356,50.3642,50.3065,50.3147,2965.0
2017-12-21 09:55:00,60.98,61.01,60.91,60.92,9947.0,50.3147,50.3395,50.257,50.2652,9947.0
2017-12-21 10:00:00,60.91,60.94,60.86,60.89,21298.0,50.257,50.2817,50.2157,50.2405,21298.0
2017-12-21 10:05:00,60.9,60.9,60.86,60.87,8783.0,50.2487,50.2487,50.2157,50.224,8783.0
2017-12-21 10:10:00,60.88,60.9,60.87,60.9,9440.0,50.2322,50.2487,50.224,50.2487,9440.0
2017-12-21 10:15:00,60.9,60.9,60.86,60.87,3968.0,50.2487,50.2487,50.2157,50.224,3968.0
2017-12-21 10:20:00,60.87,60.87,60.81,60.81,7904.0,50.224,50.224,50.1745,50.1745,7904.0
2017-12-21 10:25:00,60.81,60.83,60.8,60.81,12550.0,50.1745,50.191,50.1662,50.1745,12550.0
2017-12-21 10:30:00,60.79,60.84,60.78,60.84,8383.0,50.158,50.1992,50.1497,50.1992,8383.0
2017-12-21 10:35:00,60.84,60.85,60.83,60.84,11885.0,50.1992,50.2075,50.191,50.1992,11885.0
2017-12-21 10:40:00,60.84,60.84,60.83,60.84,4872.0,50.1992,50.1992,50.191,50.1992,4872.0
2017-12-21 10:45:00,60.83,60.83,60.78,60.82,15513.0,50.191,50.191,50.1497,50.1827,15513.0
2017-12-21 10:50:00,60.82,60.85,60.81,60.84,97665.0,50.1827,50.2075,50.1745,50.1992,97665.0
2017-12-21 10:55:00,60.85,60.85,60.83,60.84,14586.0,50.2075,50.2075,50.191,50.1992,14586.0
2017-12-21 11:00:00,60.84,60.85,60.8,60.8,42812.0,50.1992,50.2075,50.1662,50.1662,42812.0
2017-12-21 11:05:00,60.79,60.8,60.72,60.73,10772.0,50.158,50.1662,50.1002,50.1085,10772.0
2017-12-21 11:10:00,60.72,60.72,60.66,60.71,14552.0,50.1002,50.1002,50.0507,50.092,14552.0
2017-12-21 11:15:00,60.72,60.8,60.72,60.8,14334.0,50.1002,50.1662,50.1002,50.1662,14334.0
2017-12-21 11:20:00,60.79,60.79,60.76,60.78,13004.0,50.158,50.158,50.1332,50.1497,13004.0
2017-12-21 11:25:00,60.78,60.8,60.76,60.8,21132.0,50.1497,50.1662,50.1332,50.1662,21132.0
2017-12-21 11:30:00,60.8,60.82,60.79,60.82,16620.0,50.1662,50.1827,50.158,50.1827,16620.0
2017-12-21 11:35:00,60.82,60.82,60.8,60.8,17308.0,50.1827,50.1827,50.1662,50.1662,17308.0
2017-12-21 11:40:00,60.81,60.81,60.78,60.78,4839.0,50.1745,50.1745,50.1497,50.1497,4839.0
2017-12-21 11:45:00,60.78,60.82,60.78,60.81,8369.0,50.1497,50.1827,50.1497,50.1745,8369.0
2017-12-21 11:50:00,60.8,60.8,60.67,60.71,27735.0,50.1662,50.1662,50.059,50.092,27735.0
2017-12-21 11:55:00,60.72,60.74,60.7,60.71,9582.0,50.1002,50.1167,50.0837,50.092,9582.0
2017-12-21 12:00:00,60.71,60.72,60.68,60.71,8927.0,50.092,50.1002,50.0672,50.092,8927.0
2017-12-21 12:05:00,60.7,60.7,60.67,60.69,4803.0,50.0837,50.0837,50.059,50.0755,4803.0
2017-12-21 12:10:00,60.69,60.72,60.69,60.7,6782.0,50.0755,50.1002,50.0755,50.0837,6782.0
2017-12-21 12:15:00,60.72,60.74,60.72,60.73,8822.0,50.1002,50.1167,50.1002,50.1085,8822.0
2017-12-21 12:20:00,60.72,60.74,60.7,60.71,5629.0,50.1002,50.1167,50.0837,50.092,5629.0
2017-12-21 12:25:00,60.71,60.72,60.7,60.72,3241.0,50.092,50.1002,50.0837,50.1002,3241.0
2017-12-21 12:30:00,60.72,60.76,60.7,60.76,10427.0,50.1002,50.1332,50.0837,50.1332,10427.0
2017-12-21 12:35:00,60.76,60.78,60.74,60.78,8047.0,50.1332,50.1497,50.1167,50.1497,8047.0
2017-12-21 12:40:00,60.78,60.8,60.77,60.8,6290.0,50.1497,50.1662,50.1415,50.1662,6290.0
2017-12-21 12:45:00,60.8,60.82,60.79,60.8,5567.0,50.1662,50.1827,50.158,50.1662,5567.0
2017-12-21 12:50:00,60.81,60.82,60.78,60.79,9967.0,50.1745,50.1827,50.1497,50.158,9967.0
2017-12-21 12:55:00,60.79,60.8,60.79,60.8,17688.0,50.158,50.1662,50.158,50.1662,17688.0
2017-12-21 13:00:00,60.8,60.85,60.8,60.84,11326.0,50.1662,50.2075,50.1662,50.1992,11326.0
2017-12-21 13:05:00,60.85,60.85,60.79,60.83,23681.0,50.2075,50.2075,50.158,50.191,23681.0
2017-12-21 13:10:00,60.83,60.86,60.82,60.85,4900.0,50.191,50.2157,50.1827,50.2075,4900.0
2017-12-21 13:15:00,60.85,60.88,60.83,60.85,11202.0,50.2075,50.2322,50.191,50.2075,11202.0
2017-12-21 13:20:00,60.85,60.85,60.81,60.83,10155.0,50.2075,50.2075,50.1745,50.191,10155.0
2017-12-21 13:25:00,60.84,60.89,60.83,60.85,10793.0,50.1992,50.2405,50.191,50.2075,10793.0
2017-12-21 13:30:00,60.86,60.87,60.8,60.8,11260.0,50.2157,50.224,50.1662,50.1662,11260.0
2017-12-21 13:35:00,60.81,60.83,60.8,60.83,4313.0,50.1745,50.191,50.1662,50.191,4313.0
2017-12-21 13:40:00,60.83,60.85,60.83,60.85,4072.0,50.191,50.2075,50.191,50.2075,4072.0
2017-12-21 13:45:00,60.84,60.84,60.79,60.81,14917.0,50.1992,50.1992,50.158,50.1745,14917.0
2017-12-21 13:50:00,60.81,60.82,60.81,60.82,8487.0,50.1745,50.1827,50.1745,50.1827,8487.0
2017-12-21 13:55:00,60.81,60.81,60.78,60.79,5448.0,50.1745,50.1745,50.1497,50.158,5448.0
2017-12-21 14:00:00,60.8,60.8,60.75,60.76,7274.0,50.1662,50.1662,50.125,50.1332,7274.0
2017-12-21 14:05:00,60.76,60.8,60.76,60.8,5786.0,50.1332,50.1662,50.1332,50.1662,5786.0
2017-12-21 14:10:00,60.79,60.8,60.78,60.79,7887.0,50.158,50.1662,50.1497,50.158,7887.0
2017-12-21 14:15:00,60.8,60.8,60.77,60.8,6355.0,50.1662,50.1662,50.1415,50.1662,6355.0
2017-12-21 14:20:00,60.79,60.81,60.78,60.78,5932.0,50.158,50.1745,50.1497,50.1497,5932.0
2017-12-21 14:25:00,60.79,60.79,60.75,60.76,11044.0,50.158,50.158,50.125,50.1332,11044.0
2017-12-21 14:30:00,60.76,60.76,60.7,60.7,14493.0,50.1332,50.1332,50.0837,50.0837,14493.0
2017-12-21 14:35:00,60.7,60.71,60.66,60.66,8365.0,50.0837,50.092,50.0507,50.0507,8365.0
2017-12-21 14:40:00,60.66,60.73,60.63,60.72,69588.0,50.0507,50.1085,50.0259,50.1002,69588.0
2017-12-21 14:45:00,60.72,60.72,60.61,60.65,45896.0,50.1002,50.1002,50.0094,50.0425,45896.0
2017-12-21 14:50:00,60.65,60.69,60.6,60.6,27666.0,50.0425,50.0755,50.0012,50.0012,27666.0
2017-12-21 14:55:00,60.6,60.7,60.59,60.66,33481.0,50.0012,50.0837,49.9929,50.0507,33481.0
2017-12-21 15:00:00,60.67,60.68,60.65,60.67,12562.0,50.059,50.0672,50.0425,50.059,12562.0
2017-12-21 15:05:00,60.68,60.71,60.65,60.68,17616.0,50.0672,50.092,50.0425,50.0672,17616.0
2017-12-21 15:10:00,60.68,60.69,60.66,60.67,12892.0,50.0672,50.0755,50.0507,50.059,12892.0
2017-12-21 15:15:00,60.67,60.67,60.6,60.62,13152.0,50.059,50.059,50.0012,50.0177,13152.0
2017-12-21 15:20:00,60.62,60.62,60.59,60.6,11258.0,50.0177,50.0177,49.9929,50.0012,11258.0
2017-12-21 15:25:00,60.61,60.65,60.6,60.64,12830.0,50.0094,50.0425,50.0012,50.0342,12830.0
2017-12-21 15:30:00,60.64,60.64,60.58,60.62,19521.0,50.0342,50.0342,49.9847,50.0177,19521.0
2017-12-21 15:35:00,60.62,60.67,60.61,60.66,18698.0,50.0177,50.059,50.0094,50.0507,18698.0
2017-12-21 15:40:00,60.65,60.66,60.63,60.65,25164.0,50.0425,50.0507,50.0259,50.0425,25164.0
2017-12-21 15:45:00,60.65,60.66,60.6,60.63,39876.0,50.0425,50.0507,50.0012,50.0259,39876.0
2017-12-21 15:50:00,60.62,60.63,60.57,60.57,54722.0,50.0177,50.0259,49.9764,49.9764,54722.0
2017-12-21 15:55:00,60.58,60.6,60.52,60.58,135423.0,49.9847,50.0012,49.9352,49.9847,135423.0
2017-12-22 09:30:00,60.74,60.74,60.54,60.6,26289.0,50.1167,50.1167,49.9517,50.0012,26289.0
2017-12-22 09:35:00,60.66,60.75,60.65,60.69,11686.0,50.0507,50.125,50.0425,50.0755,11686.0
2017-12-22 09:40:00,60.7,60.8,60.67,60.8,15009.0,50.0837,50.1662,50.059,50.1662,15009.0
2017-12-22 09:45:00,60.8,60.8,60.68,60.72,10611.0,50.1662,50.1662,50.0672,50.1002,10611.0
2017-12-22 09:50:00,60.74,60.79,60.74,60.78,17161.0,50.1167,50.158,50.1167,50.1497,17161.0
2017-12-22 09:55:00,60.78,60.85,60.74,60.74,21340.0,50.1497,50.2075,50.1167,50.1167,21340.0
2017-12-22 10:00:00,60.76,60.89,60.75,60.78,32108.0,50.1332,50.2405,50.125,50.1497,32108.0
2017-12-22 10:05:00,60.79,60.84,60.74,60.78,11421.0,50.158,50.1992,50.1167,50.1497,11421.0
2017-12-22 10:10:00,60.77,60.77,60.65,60.69,18663.0,50.1415,50.1415,50.0425,50.0755,18663.0
2017-12-22 10:15:00,60.68,60.71,60.65,60.66,13263.0,50.0672,50.092,50.0425,50.0507,13263.0
2017-12-22 10:20:00,60.65,60.65,60.59,60.63,14414.0,50.0425,50.0425,49.9929,50.0259,14414.0
2017-12-22 10:25:00,60.63,60.65,60.57,60.57,11182.0,50.0259,50.0425,49.9764,49.9764,11182.0
2017-12-22 10:30:00,60.58,60.63,60.57,60.59,8708.0,49.9847,50.0259,49.9764,49.9929,8708.0
2017-12-22 10:35:00,60.59,60.67,60.59,60.66,4500.0,49.9929,50.059,49.9929,50.0507,4500.0
2017-12-22 10:40:00,60.67,60.68,60.61,60.65,12882.0,50.059,50.0672,50.0094,50.0425,12882.0
2017-12-22 10:45:00,60.65,60.67,60.63,60.63,14532.0,50.0425,50.059,50.0259,50.0259,14532.0
2017-12-22 10:50:00,60.64,60.69,60.63,60.67,15720.0,50.0342,50.0755,50.0259,50.059,15720.0
2017-12-22 10:55:00,60.68,60.68,60.62,60.65,13002.0,50.0672,50.0672,50.0177,50.0425,13002.0
2017-12-22 11:00:00,60.65,60.65,60.62,60.62,6483.0,50.0425,50.0425,50.0177,50.0177,6483.0
2017-12-22 11:05:00,60.63,60.63,60.57,60.61,18360.0,50.0259,50.0259,49.9764,50.0094,18360.0
2017-12-22 11:10:00,60.61,60.63,60.6,60.63,5430.0,50.0094,50.0259,50.0012,50.0259,5430.0
2017-12-22 11:15:00,60.63,60.64,60.61,60.61,8047.0,50.0259,50.0342,50.0094,50.0094,8047.0
2017-12-22 11:20:00,60.62,60.63,60.59,60.59,15522.0,50.0177,50.0259,49.9929,49.9929,15522.0
2017-12-22 11:25:00,60.62,60.62,60.57,60.57,7636.0,50.0177,50.0177,49.9764,49.9764,7636.0
2017-12-22 11:30:00,60.57,60.58,60.49,60.54,22226.0,49.9764,49.9847,49.9104,49.9517,22226.0
2017-12-22 11:35:00,60.54,60.55,60.53,60.55,9435.0,49.9517,49.9599,49.9434,49.9599,9435.0
2017-12-22 11:40:00,60.55,60.57,60.51,60.57,13382.0,49.9599,49.9764,49.9269,49.9764,13382.0
2017-12-22 11:45:00,60.57,60.61,60.57,60.6,5128.0,49.9764,50.0094,49.9764,50.0012,5128.0
2017-12-22 11:50:00,60.6,60.6,60.57,60.57,10720.0,50.0012,50.0012,49.9764,49.9764,10720.0
2017-12-22 11:55:00,60.56,60.57,60.53,60.53,12389.0,49.9682,49.9764,49.9434,49.9434,12389.0
2017-12-22 12:00:00,60.53,60.53,60.51,60.52,5488.0,49.9434,49.9434,49.9269,49.9352,5488.0
2017-12-22 12:05:00,60.52,60.52,60.46,60.49,13709.0,49.9352,49.9352,49.8857,49.9104,13709.0
2017-12-22 12:10:00,60.49,60.54,60.48,60.53,10500.0,49.9104,49.9517,49.9022,49.9434,10500.0
2017-12-22 12:15:00,60.53,60.56,60.52,60.55,3982.0,49.9434,49.9682,49.9352,49.9599,3982.0
2017-12-22 12:20:00,60.56,60.6,60.56,60.59,15235.0,49.9682,50.0012,49.9682,49.9929,15235.0
2017-12-22 12:25:00,60.59,60.59,60.57,60.57,7296.0,49.9929,49.9929,49.9764,49.9764,7296.0
2017-12-22 12:30:00,60.56,60.59,60.56,60.59,7729.0,49.9682,49.9929,49.9682,49.9929,7729.0
2017-12-22 12:35:00,60.61,60.63,60.58,60.62,9540.0,50.0094,50.0259,49.9847,50.0177,9540.0
2017-12-22 12:40:00,60.61,60.63,60.6,60.63,3629.0,50.0094,50.0259,50.0012,50.0259,3629.0
2017-12-22 12:45:00,60.63,60.64,60.59,60.6,7221.0,50.0259,50.0342,49.9929,50.0012,7221.0
2017-12-22 12:50:00,60.59,60.62,60.58,60.61,5416.0,49.9929,50.0177,49.9847,50.0094,5416.0
2017-12-22 12:55:00,60.62,60.63,60.61,60.62,5250.0,50.0177,50.0259,50.0094,50.0177,5250.0
2017-12-22 13:00:00,60.61,60.63,60.59,60.62,9478.0,50.0094,50.0259,49.9929,50.0177,9478.0
2017-12-22 13:05:00,60.62,60.62,60.58,60.58,9898.0,50.0177,50.0177,49.9847,49.9847,9898.0
2017-12-22 13:10:00,60.58,60.6,60.57,60.57,5989.0,49.9847,50.0012,49.9764,49.9764,5989.0
2017-12-22 13:15:00,60.57,60.66,60.57,60.65,8625.0,49.9764,50.0507,49.9764,50.0425,8625.0
2017-12-22 13:20:00,60.65,60.65,60.63,60.64,8331.0,50.0425,50.0425,50.0259,50.0342,8331.0
2017-12-22 13:25:00,60.64,60.65,60.63,60.64,4761.0,50.0342,50.0425,50.0259,50.0342,4761.0
2017-12-22 13:30:00,60.64,60.66,60.57,60.6,12797.0,50.0342,50.0507,49.9764,50.0012,12797.0
2017-12-22 13:35:00,60.6,60.6,60.59,60.6,4863.0,50.0012,50.0012,49.9929,50.0012,4863.0
2017-12-22 13:40:00,60.6,60.63,60.59,60.62,12587.0,50.0012,50.0259,49.9929,50.0177,12587.0
2017-12-22 13:45:00,60.63,60.68,60.63,60.65,16533.0,50.0259,50.0672,50.0259,50.0425,16533.0
2017-12-22 13:50:00,60.65,60.65,60.58,60.6,14461.0,50.0425,50.0425,49.9847,50.0012,14461.0
2017-12-22 13:55:00,60.61,60.65,60.6,60.64,7301.0,50.0094,50.0425,50.0012,50.0342,7301.0
2017-12-22 14:00:00,60.65,60.66,60.63,60.64,6187.0,50.0425,50.0507,50.0259,50.0342,6187.0
2017-12-22 14:05:00,60.64,60.67,60.64,60.65,11166.0,50.0342,50.059,50.0342,50.0425,11166.0
2017-12-22 14:10:00,60.65,60.65,60.58,60.58,20159.0,50.0425,50.0425,49.9847,49.9847,20159.0
2017-12-22 14:15:00,60.6,60.61,60.57,60.61,15145.0,50.0012,50.0094,49.9764,50.0094,15145.0
2017-12-22 14:20:00,60.61,60.62,60.55,60.57,25644.0,50.0094,50.0177,49.9599,49.9764,25644.0
2017-12-22 14:25:00,60.57,60.57,60.53,60.54,19331.0,49.9764,49.9764,49.9434,49.9517,19331.0
2017-12-22 14:30:00,60.54,60.55,60.49,60.51,21979.0,49.9517,49.9599,49.9104,49.9269,21979.0
2017-12-22 14:35:00,60.52,60.55,60.51,60.55,15874.0,49.9352,49.9599,49.9269,49.9599,15874.0
2017-12-22 14:40:00,60.54,60.54,60.5,60.53,22234.0,49.9517,49.9517,49.9187,49.9434,22234.0
2017-12-22 14:45:00,60.55,60.62,60.54,60.6,9442.0,49.9599,50.0177,49.9517,50.0012,9442.0
2017-12-22 14:50:00,60.6,60.61,60.59,60.6,8952.0,50.0012,50.0094,49.9929,50.0012,8952.0
2017-12-22 14:55:00,60.6,60.61,60.58,60.61,10954.0,50.0012,50.0094,49.9847,50.0094,10954.0
2017-12-22 15:00:00,60.61,60.63,60.59,60.6,14666.0,50.0094,50.0259,49.9929,50.0012,14666.0
2017-12-22 15:05:00,60.6,60.6,60.58,60.6,18697.0,50.0012,50.0012,49.9847,50.0012,18697.0
2017-12-22 15:10:00,60.6,60.6,60.52,60.52,35406.0,50.0012,50.0012,49.9352,49.9352,35406.0
2017-12-22 15:15:00,60.53,60.62,60.52,60.62,14185.0,49.9434,50.0177,49.9352,50.0177,14185.0
2017-12-22 15:20:00,60.61,60.61,60.55,60.57,14637.0,50.0094,50.0094,49.9599,49.9764,14637.0
2017-12-22 15:25:00,60.57,60.6,60.56,60.6,8186.0,49.9764,50.0012,49.9682,50.0012,8186.0
2017-12-22 15:30:00,60.6,60.61,60.57,60.58,23309.0,50.0012,50.0094,49.9764,49.9847,23309.0
2017-12-22 15:35:00,60.58,60.69,60.57,60.69,11800.0,49.9847,50.0755,49.9764,50.0755,11800.0
2017-12-22 15:40:00,60.69,60.69,60.66,60.66,14401.0,50.0755,50.0755,50.0507,50.0507,14401.0
2017-12-22 15:45:00,60.67,60.71,60.67,60.71,26136.0,50.059,50.092,50.059,50.092,26136.0
2017-12-22 15:50:00,60.71,60.71,60.66,60.69,25774.0,50.092,50.092,50.0507,50.0755,25774.0
2017-12-22 15:55:00,60.69,60.74,60.66,60.72,92922.0,50.0755,50.1167,50.0507,50.1002,92922.0
2017-12-26 09:30:00,60.87,60.87,60.64,60.85,21147.0,50.224,50.224,50.0342,50.2075,21147.0
2017-12-26 09:35:00,60.82,61.06,60.81,60.98,43592.0,50.1827,50.3807,50.1745,50.3147,43592.0
2017-12-26 09:40:00,61.0,61.03,60.96,61.0,11981.0,50.3312,50.356,50.2982,50.3312,11981.0
2017-12-26 09:45:00,60.95,61.03,60.91,60.96,5999.0,50.29,50.356,50.257,50.2982,5999.0
2017-12-26 09:50:00,61.0,61.03,60.97,61.02,5130.0,50.3312,50.356,50.3065,50.3477,5130.0
2017-12-26 09:55:00,61.0,61.0,60.91,60.97,2960.0,50.3312,50.3312,50.257,50.3065,2960.0
2017-12-26 10:00:00,60.96,61.03,60.95,61.0,11334.0,50.2982,50.356,50.29,50.3312,11334.0
2017-12-26 10:05:00,60.99,61.04,60.98,60.98,6959.0,50.323,50.3642,50.3147,50.3147,6959.0
2017-12-26 10:10:00,60.98,61.02,60.96,61.0,2396.0,50.3147,50.3477,50.2982,50.3312,2396.0
2017-12-26 10:15:00,61.01,61.01,60.91,60.93,4088.0,50.3395,50.3395,50.257,50.2735,4088.0
2017-12-26 10:20:00,60.92,60.94,60.88,60.9,3800.0,50.2652,50.2817,50.2322,50.2487,3800.0
2017-12-26 10:25:00,60.89,60.9,60.85,60.89,4663.0,50.2405,50.2487,50.2075,50.2405,4663.0
2017-12-26 10:30:00,60.9,60.95,60.9,60.92,4392.0,50.2487,50.29,50.2487,50.2652,4392.0
2017-12-26 10:35:00,60.91,60.94,60.91,60.91,6084.0,50.257,50.2817,50.257,50.257,6084.0
2017-12-26 10:40:00,60.93,60.94,60.9,60.9,3989.0,50.2735,50.2817,50.2487,50.2487,3989.0
2017-12-26 10:45:00,60.93,60.93,60.9,60.92,2807.0,50.2735,50.2735,50.2487,50.2652,2807.0
2017-12-26 10:50:00,60.93,60.97,60.93,60.95,8870.0,50.2735,50.3065,50.2735,50.29,8870.0
2017-12-26 10:55:00,60.96,60.97,60.94,60.96,6839.0,50.2982,50.3065,50.2817,50.2982,6839.0
2017-12-26 11:00:00,60.96,60.98,60.94,60.95,2315.0,50.2982,50.3147,50.2817,50.29,2315.0
2017-12-26 11:05:00,60.96,60.98,60.92,60.94,8880.0,50.2982,50.3147,50.2652,50.2817,8880.0
2017-12-26 11:10:00,60.94,60.98,60.92,60.96,3561.0,50.2817,50.3147,50.2652,50.2982,3561.0
2017-12-26 11:15:00,60.95,61.0,60.94,60.96,18546.0,50.29,50.3312,50.2817,50.2982,18546.0
2017-12-26 11:20:00,60.97,60.97,60.94,60.96,2499.0,50.3065,50.3065,50.2817,50.2982,2499.0
2017-12-26 11:25:00,60.95,60.98,60.93,60.97,4877.0,50.29,50.3147,50.2735,50.3065,4877.0
2017-12-26 11:30:00,60.96,60.98,60.95,60.95,2794.0,50.2982,50.3147,50.29,50.29,2794.0
2017-12-26 11:35:00,60.96,60.96,60.93,60.93,4048.0,50.2982,50.2982,50.2735,50.2735,4048.0
2017-12-26 11:40:00,60.93,60.95,60.92,60.94,3938.0,50.2735,50.29,50.2652,50.2817,3938.0
2017-12-26 11:45:00,60.94,60.97,60.89,60.9,7480.0,50.2817,50.3065,50.2405,50.2487,7480.0
2017-12-26 11:50:00,60.9,60.93,60.9,60.92,4201.0,50.2487,50.2735,50.2487,50.2652,4201.0
2017-12-26 11:55:00,60.92,60.93,60.89,60.93,5975.0,50.2652,50.2735,50.2405,50.2735,5975.0
2017-12-26 12:00:00,60.93,60.95,60.9,60.95,1600.0,50.2735,50.29,50.2487,50.29,1600.0
2017-12-26 12:05:00,60.95,60.96,60.87,60.87,11257.0,50.29,50.2982,50.224,50.224,11257.0
2017-12-26 12:10:00,60.88,60.89,60.88,60.89,5200.0,50.2322,50.2405,50.2322,50.2405,5200.0
2017-12-26 12:15:00,60.88,60.9,60.82,60.84,11072.0,50.2322,50.2487,50.1827,50.1992,11072.0
2017-12-26 12:20:00,60.84,60.9,60.83,60.89,9734.0,50.1992,50.2487,50.191,50.2405,9734.0
2017-12-26 12:25:00,60.89,60.9,60.86,60.86,11412.0,50.2405,50.2487,50.2157,50.2157,11412.0
2017-12-26 12:30:00,60.87,60.89,60.83,60.83,9902.0,50.224,50.2405,50.191,50.191,9902.0
2017-12-26 12:35:00,60.84,60.84,60.82,60.82,9922.0,50.1992,50.1992,50.1827,50.1827,9922.0
2017-12-26 12:40:00,60.81,60.83,60.8,60.8,18210.0,50.1745,50.191,50.1662,50.1662,18210.0
2017-12-26 12:45:00,60.8,60.82,60.77,60.8,5104.0,50.1662,50.1827,50.1415,50.1662,5104.0
2017-12-26 12:50:00,60.79,60.82,60.77,60.82,4131.0,50.158,50.1827,50.1415,50.1827,4131.0
2017-12-26 12:55:00,60.82,60.83,60.79,60.81,5410.0,50.1827,50.191,50.158,50.1745,5410.0
2017-12-26 13:00:00,60.82,60.84,60.78,60.8,3050.0,50.1827,50.1992,50.1497,50.1662,3050.0
2017-12-26 13:05:00,60.79,60.8,60.78,60.8,2300.0,50.158,50.1662,50.1497,50.1662,2300.0
2017-12-26 13:10:00,60.8,60.8,60.78,60.79,1901.0,50.1662,50.1662,50.1497,50.158,1901.0
2017-12-26 13:15:00,60.79,60.83,60.77,60.81,5975.0,50.158,50.191,50.1415,50.1745,5975.0
2017-12-26 13:20:00,60.81,60.82,60.77,60.79,5072.0,50.1745,50.1827,50.1415,50.158,5072.0
2017-12-26 13:25:00,60.8,60.81,60.78,60.79,1685.0,50.1662,50.1745,50.1497,50.158,1685.0
2017-12-26 13:30:00,60.8,60.8,60.77,60.77,6291.0,50.1662,50.1662,50.1415,50.1415,6291.0
2017-12-26 13:35:00,60.76,60.77,60.74,60.75,5668.0,50.1332,50.1415,50.1167,50.125,5668.0
2017-12-26 13:40:00,60.76,60.77,60.73,60.73,5672.0,50.1332,50.1415,50.1085,50.1085,5672.0
2017-12-26 13:45:00,60.73,60.74,60.71,60.72,3947.0,50.1085,50.1167,50.092,50.1002,3947.0
2017-12-26 13:50:00,60.71,60.74,60.71,60.73,7870.0,50.092,50.1167,50.092,50.1085,7870.0
2017-12-26 13:55:00,60.73,60.75,60.7,60.7,7746.0,50.1085,50.125,50.0837,50.0837,7746.0
2017-12-26 14:00:00,60.7,60.72,60.7,60.71,5347.0,50.0837,50.1002,50.0837,50.092,5347.0
2017-12-26 14:05:00,60.71,60.72,60.69,60.71,20794.0,50.092,50.1002,50.0755,50.092,20794.0
2017-12-26 14:10:00,60.72,60.73,60.69,60.69,15059.0,50.1002,50.1085,50.0755,50.0755,15059.0
2017-12-26 14:15:00,60.69,60.72,60.69,60.69,10503.0,50.0755,50.1002,50.0755,50.0755,10503.0
2017-12-26 14:20:00,60.7,60.72,60.7,60.72,6748.0,50.0837,50.1002,50.0837,50.1002,6748.0
2017-12-26 14:25:00,60.73,60.74,60.69,60.73,6061.0,50.1085,50.1167,50.0755,50.1085,6061.0
2017-12-26 14:30:00,60.71,60.75,60.69,60.73,9021.0,50.092,50.125,50.0755,50.1085,9021.0
2017-12-26 14:35:00,60.74,60.75,60.72,60.75,7325.0,50.1167,50.125,50.1002,50.125,7325.0
2017-12-26 14:40:00,60.75,60.75,60.72,60.73,7024.0,50.125,50.125,50.1002,50.1085,7024.0
2017-12-26 14:45:00,60.73,60.73,60.66,60.66,10784.0,50.1085,50.1085,50.0507,50.0507,10784.0
2017-12-26 14:50:00,60.66,60.69,60.65,60.69,3336.0,50.0507,50.0755,50.0425,50.0755,3336.0
2017-12-26 14:55:00,60.71,60.74,60.7,60.74,1481.0,50.092,50.1167,50.0837,50.1167,1481.0
2017-12-26 15:00:00,60.74,60.77,60.73,60.76,10846.0,50.1167,50.1415,50.1085,50.1332,10846.0
2017-12-26 15:05:00,60.75,60.77,60.75,60.76,8856.0,50.125,50.1415,50.125,50.1332,8856.0
2017-12-26 15:10:00,60.76,60.77,60.74,60.75,6024.0,50.1332,50.1415,50.1167,50.125,6024.0
2017-12-26 15:15:00,60.75,60.75,60.73,60.75,5229.0,50.125,50.125,50.1085,50.125,5229.0
2017-12-26 15:20:00,60.74,60.77,60.73,60.76,4680.0,50.1167,50.1415,50.1085,50.1332,4680.0
2017-12-26 15:25:00,60.76,60.77,60.74,60.75,10060.0,50.1332,50.1415,50.1167,50.125,10060.0
2017-12-26 15:30:00,60.75,60.75,60.72,60.72,4532.0,50.125,50.125,50.1002,50.1002,4532.0
2017-12-26 15:35:00,60.73,60.74,60.72,60.72,8957.0,50.1085,50.1167,50.1002,50.1002,8957.0
2017-12-26 15:40:00,60.72,60.72,60.68,60.72,15330.0,50.1002,50.1002,50.0672,50.1002,15330.0
2017-12-26 15:45:00,60.72,60.76,60.71,60.75,47782.0,50.1002,50.1332,50.092,50.125,47782.0
2017-12-26 15:50:00,60.75,60.76,60.73,60.73,31052.0,50.125,50.1332,50.1085,50.1085,31052.0
2017-12-26 15:55:00,60.74,60.81,60.73,60.76,94907.0,50.1167,50.1745,50.1085,50.1332,94907.0
2017-12-27 09:30:00,60.91,60.99,60.86,60.91,14651.0,50.257,50.323,50.2157,50.257,14651.0
2017-12-27 09:35:00,60.95,60.98,60.89,60.93,14653.0,50.29,50.3147,50.2405,50.2735,14653.0
2017-12-27 09:40:00,60.93,61.0,60.9,60.93,7755.0,50.2735,50.3312,50.2487,50.2735,7755.0
2017-12-27 09:45:00,60.92,60.94,60.83,60.92,11880.0,50.2652,50.2817,50.191,50.2652,11880.0
2017-12-27 09:50:00,60.9,60.92,60.87,60.88,8185.0,50.2487,50.2652,50.224,50.2322,8185.0
2017-12-27 09:55:00,60.86,60.88,60.79,60.83,3966.0,50.2157,50.2322,50.158,50.191,3966.0
2017-12-27 10:00:00,60.85,60.9,60.83,60.83,5438.0,50.2075,50.2487,50.191,50.191,5438.0
2017-12-27 10:05:00,60.85,60.9,60.78,60.79,9873.0,50.2075,50.2487,50.1497,50.158,9873.0
2017-12-27 10:10:00,60.79,60.84,60.77,60.78,13807.0,50.158,50.1992,50.1415,50.1497,13807.0
2017-12-27 10:15:00,60.78,60.79,60.75,60.78,12365.0,50.1497,50.158,50.125,50.1497,12365.0
2017-12-27 10:20:00,60.79,60.9,60.78,60.87,29718.0,50.158,50.2487,50.1497,50.224,29718.0
2017-12-27 10:25:00,60.87,60.89,60.83,60.83,8590.0,50.224,50.2405,50.191,50.191,8590.0
2017-12-27 10:30:00,60.83,60.84,60.79,60.82,20015.0,50.191,50.1992,50.158,50.1827,20015.0
2017-12-27 10:35:00,60.83,60.9,60.8,60.86,26127.0,50.191,50.2487,50.1662,50.2157,26127.0
2017-12-27 10:40:00,60.85,60.87,60.84,60.86,7178.0,50.2075,50.224,50.1992,50.2157,7178.0
2017-12-27 10:45:00,60.85,60.9,60.84,60.9,11166.0,50.2075,50.2487,50.1992,50.2487,11166.0
2017-12-27 10:50:00,60.9,60.91,60.88,60.89,11740.0,50.2487,50.257,50.2322,50.2405,11740.0
2017-12-27 10:55:00,60.88,60.91,60.87,60.9,6861.0,50.2322,50.257,50.224,50.2487,6861.0
2017-12-27 11:00:00,60.9,60.9,60.85,60.85,9612.0,50.2487,50.2487,50.2075,50.2075,9612.0
2017-12-27 11:05:00,60.86,60.89,60.85,60.85,6846.0,50.2157,50.2405,50.2075,50.2075,6846.0
2017-12-27 11:10:00,60.85,60.87,60.81,60.83,7774.0,50.2075,50.224,50.1745,50.191,7774.0
2017-12-27 11:15:00,60.81,60.87,60.8,60.84,30369.0,50.1745,50.224,50.1662,50.1992,30369.0
2017-12-27 11:20:00,60.85,60.89,60.85,60.86,12055.0,50.2075,50.2405,50.2075,50.2157,12055.0
2017-12-27 11:25:00,60.84,60.86,60.83,60.85,8308.0,50.1992,50.2157,50.191,50.2075,8308.0
2017-12-27 11:30:00,60.85,60.88,60.84,60.86,3476.0,50.2075,50.2322,50.1992,50.2157,3476.0
2017-12-27 11:35:00,60.86,60.87,60.83,60.86,6657.0,50.2157,50.224,50.191,50.2157,6657.0
2017-12-27 11:40:00,60.86,60.86,60.79,60.8,8205.0,50.2157,50.2157,50.158,50.1662,8205.0
2017-12-27 11:45:00,60.8,60.88,60.8,60.87,4807.0,50.1662,50.2322,50.1662,50.224,4807.0
2017-12-27 11:50:00,60.86,60.86,60.84,60.84,4851.0,50.2157,50.2157,50.1992,50.1992,4851.0
2017-12-27 11:55:00,60.84,60.9,60.83,60.87,7207.0,50.1992,50.2487,50.191,50.224,7207.0
2017-12-27 12:00:00,60.87,60.87,60.82,60.82,4400.0,50.224,50.224,50.1827,50.1827,4400.0
2017-12-27 12:05:00,60.82,60.83,60.78,60.8,7639.0,50.1827,50.191,50.1497,50.1662,7639.0
2017-12-27 12:10:00,60.79,60.82,60.79,60.8,1600.0,50.158,50.1827,50.158,50.1662,1600.0
2017-12-27 12:15:00,60.81,60.83,60.81,60.81,15102.0,50.1745,50.191,50.1745,50.1745,15102.0
2017-12-27 12:20:00,60.82,60.83,60.79,60.79,11294.0,50.1827,50.191,50.158,50.158,11294.0
2017-12-27 12:25:00,60.79,60.85,60.79,60.85,3950.0,50.158,50.2075,50.158,50.2075,3950.0
2017-12-27 12:30:00,60.86,60.86,60.83,60.86,3316.0,50.2157,50.2157,50.191,50.2157,3316.0
2017-12-27 12:35:00,60.86,60.86,60.83,60.84,5627.0,50.2157,50.2157,50.191,50.1992,5627.0
2017-12-27 12:40:00,60.83,60.84,60.76,60.76,13251.0,50.191,50.1992,50.1332,50.1332,13251.0
2017-12-27 12:45:00,60.77,60.83,60.77,60.8,7462.0,50.1415,50.191,50.1415,50.1662,7462.0
2017-12-27 12:50:00,60.81,60.83,60.79,60.83,4288.0,50.1745,50.191,50.158,50.191,4288.0
2017-12-27 12:55:00,60.83,60.83,60.8,60.8,10422.0,50.191,50.191,50.1662,50.1662,10422.0
2017-12-27 13:00:00,60.81,60.84,60.79,60.83,28716.0,50.1745,50.1992,50.158,50.191,28716.0
2017-12-27 13:05:00,60.83,60.86,60.79,60.8,28081.0,50.191,50.2157,50.158,50.1662,28081.0
2017-12-27 13:10:00,60.81,60.81,60.79,60.79,7895.0,50.1745,50.1745,50.158,50.158,7895.0
2017-12-27 13:15:00,60.79,60.85,60.79,60.84,7726.0,50.158,50.2075,50.158,50.1992,7726.0
2017-12-27 13:20:00,60.83,60.84,60.8,60.82,18069.0,50.191,50.1992,50.1662,50.1827,18069.0
2017-12-27 13:25:00,60.82,60.82,60.79,60.8,7795.0,50.1827,50.1827,50.158,50.1662,7795.0
2017-12-27 13:30:00,60.79,60.81,60.78,60.8,5825.0,50.158,50.1745,50.1497,50.1662,5825.0
2017-12-27 13:35:00,60.8,60.88,60.8,60.88,8579.0,50.1662,50.2322,50.1662,50.2322,8579.0
2017-12-27 13:40:00,60.88,60.88,60.86,60.87,6289.0,50.2322,50.2322,50.2157,50.224,6289.0
2017-12-27 13:45:00,60.87,60.88,60.85,60.87,13932.0,50.224,50.2322,50.2075,50.224,13932.0
2017-12-27 13:50:00,60.86,60.87,60.85,60.86,6804.0,50.2157,50.224,50.2075,50.2157,6804.0
2017-12-27 13:55:00,60.86,60.88,60.86,60.87,15099.0,50.2157,50.2322,50.2157,50.224,15099.0
2017-12-27 14:00:00,60.87,60.89,60.85,60.86,4330.0,50.224,50.2405,50.2075,50.2157,4330.0
2017-12-27 14:05:00,60.87,60.88,60.84,60.88,8716.0,50.224,50.2322,50.1992,50.2322,8716.0
2017-12-27 14:10:00,60.87,60.91,60.87,60.9,6966.0,50.224,50.257,50.224,50.2487,6966.0
2017-12-27 14:15:00,60.91,60.91,60.89,60.89,9524.0,50.257,50.257,50.2405,50.2405,9524.0
2017-12-27 14:20:00,60.9,60.9,60.88,60.88,5118.0,50.2487,50.2487,50.2322,50.2322,5118.0
2017-12-27 14:25:00,60.9,60.95,60.88,60.93,6527.0,50.2487,50.29,50.2322,50.2735,6527.0
2017-12-27 14:30:00,60.94,60.96,60.93,60.96,7534.0,50.2817,50.2982,50.2735,50.2982,7534.0
2017-12-27 14:35:00,60.95,60.95,60.9,60.91,6624.0,50.29,50.29,50.2487,50.257,6624.0
2017-12-27 14:40:00,60.92,60.93,60.91,60.92,3359.0,50.2652,50.2735,50.257,50.2652,3359.0
2017-12-27 14:45:00,60.92,60.93,60.91,60.92,6228.0,50.2652,50.2735,50.257,50.2652,6228.0
2017-12-27 14:50:00,60.92,60.93,60.89,60.89,7061.0,50.2652,50.2735,50.2405,50.2405,7061.0
2017-12-27 14:55:00,60.89,60.9,60.87,60.88,6108.0,50.2405,50.2487,50.224,50.2322,6108.0
2017-12-27 15:00:00,60.89,60.91,60.88,60.9,37143.0,50.2405,50.257,50.2322,50.2487,37143.0
2017-12-27 15:05:00,60.91,60.97,60.9,60.96,13204.0,50.257,50.3065,50.2487,50.2982,13204.0
2017-12-27 15:10:00,60.97,60.97,60.95,60.95,6060.0,50.3065,50.3065,50.29,50.29,6060.0
2017-12-27 15:15:00,60.94,60.95,60.93,60.94,7826.0,50.2817,50.29,50.2735,50.2817,7826.0
2017-12-27 15:20:00,60.93,60.95,60.92,60.93,15987.0,50.2735,50.29,50.2652,50.2735,15987.0
2017-12-27 15:25:00,60.92,60.94,60.92,60.93,12104.0,50.2652,50.2817,50.2652,50.2735,12104.0
2017-12-27 15:30:00,60.93,60.95,60.92,60.92,13326.0,50.2735,50.29,50.2652,50.2652,13326.0
2017-12-27 15:35:00,60.92,60.92,60.88,60.89,6968.0,50.2652,50.2652,50.2322,50.2405,6968.0
2017-12-27 15:40:00,60.88,60.88,60.84,60.85,14506.0,50.2322,50.2322,50.1992,50.2075,14506.0
2017-12-27 15:45:00,60.86,60.88,60.85,60.88,11030.0,50.2157,50.2322,50.2075,50.2322,11030.0
2017-12-27 15:50:00,60.88,60.9,60.87,60.89,20095.0,50.2322,50.2487,50.224,50.2405,20095.0
2017-12-27 15:55:00,60.89,60.92,60.86,60.87,57082.0,50.2405,50.2652,50.2157,50.224,57082.0
2017-12-28 09:30:00,60.93,60.95,60.76,60.87,12799.0,50.2735,50.29,50.1332,50.224,12799.0
2017-12-28 09:35:00,60.86,60.91,60.83,60.9,1641.0,50.2157,50.257,50.191,50.2487,1641.0
2017-12-28 09:40:00,60.92,60.97,60.9,60.96,2773.0,50.2652,50.3065,50.2487,50.2982,2773.0
2017-12-28 09:45:00,60.97,60.99,60.94,60.96,9919.0,50.3065,50.323,50.2817,50.2982,9919.0
2017-12-28 09:50:00,60.95,60.95,60.82,60.82,7850.0,50.29,50.29,50.1827,50.1827,7850.0
2017-12-28 09:55:00,60.84,60.92,60.82,60.9,5364.0,50.1992,50.2652,50.1827,50.2487,5364.0
2017-12-28 10:00:00,60.92,60.94,60.86,60.89,4977.0,50.2652,50.2817,50.2157,50.2405,4977.0
2017-12-28 10:05:00,60.89,60.89,60.85,60.86,2818.0,50.2405,50.2405,50.2075,50.2157,2818.0
2017-12-28 10:10:00,60.88,60.89,60.87,60.89,2331.0,50.2322,50.2405,50.224,50.2405,2331.0
2017-12-28 10:15:00,60.89,60.9,60.86,60.88,5450.0,50.2405,50.2487,50.2157,50.2322,5450.0
2017-12-28 10:20:00,60.88,60.88,60.81,60.83,6573.0,50.2322,50.2322,50.1745,50.191,6573.0
2017-12-28 10:25:00,60.84,60.84,60.8,60.8,4756.0,50.1992,50.1992,50.1662,50.1662,4756.0
2017-12-28 10:30:00,60.8,60.84,60.8,60.82,3803.0,50.1662,50.1992,50.1662,50.1827,3803.0
2017-12-28 10:35:00,60.82,60.87,60.81,60.85,5975.0,50.1827,50.224,50.1745,50.2075,5975.0
2017-12-28 10:40:00,60.87,60.9,60.87,60.9,3394.0,50.224,50.2487,50.224,50.2487,3394.0
2017-12-28 10:45:00,60.9,60.93,60.89,60.91,5666.0,50.2487,50.2735,50.2405,50.257,5666.0
2017-12-28 10:50:00,60.89,60.91,60.88,60.88,5256.0,50.2405,50.257,50.2322,50.2322,5256.0
2017-12-28 10:55:00,60.88,60.88,60.85,60.87,4620.0,50.2322,50.2322,50.2075,50.224,4620.0
2017-12-28 11:00:00,60.88,60.89,60.84,60.85,6748.0,50.2322,50.2405,50.1992,50.2075,6748.0
2017-12-28 11:05:00,60.84,60.84,60.81,60.83,3645.0,50.1992,50.1992,50.1745,50.191,3645.0
2017-12-28 11:10:00,60.82,60.9,60.82,60.89,3834.0,50.1827,50.2487,50.1827,50.2405,3834.0
2017-12-28 11:15:00,60.88,60.91,60.85,60.87,3176.0,50.2322,50.257,50.2075,50.224,3176.0
2017-12-28 11:20:00,60.87,60.93,60.87,60.93,2967.0,50.224,50.2735,50.224,50.2735,2967.0
2017-12-28 11:25:00,60.94,60.94,60.88,60.89,3641.0,50.2817,50.2817,50.2322,50.2405,3641.0
2017-12-28 11:30:00,60.89,60.89,60.84,60.87,3620.0,50.2405,50.2405,50.1992,50.224,3620.0
2017-12-28 11:35:00,60.88,60.88,60.86,60.86,1495.0,50.2322,50.2322,50.2157,50.2157,1495.0
2017-12-28 11:40:00,60.85,60.89,60.85,60.89,4463.0,50.2075,50.2405,50.2075,50.2405,4463.0
2017-12-28 11:45:00,60.88,60.9,60.86,60.9,4142.0,50.2322,50.2487,50.2157,50.2487,4142.0
2017-12-28 11:50:00,60.88,60.9,60.87,60.9,1773.0,50.2322,50.2487,50.224,50.2487,1773.0
2017-12-28 11:55:00,60.9,60.91,60.89,60.9,1854.0,50.2487,50.257,50.2405,50.2487,1854.0
2017-12-28 12:00:00,60.89,60.91,60.88,60.89,3155.0,50.2405,50.257,50.2322,50.2405,3155.0
2017-12-28 12:05:00,60.88,60.89,60.86,60.88,3320.0,50.2322,50.2405,50.2157,50.2322,3320.0
2017-12-28 12:10:00,60.89,60.89,60.85,60.85,5886.0,50.2405,50.2405,50.2075,50.2075,5886.0
2017-12-28 12:15:00,60.87,60.95,60.87,60.93,3921.0,50.224,50.29,50.224,50.2735,3921.0
2017-12-28 12:20:00,60.92,60.92,60.91,60.92,500.0,50.2652,50.2652,50.257,50.2652,500.0
2017-12-28 12:25:00,60.91,60.92,60.9,60.92,4005.0,50.257,50.2652,50.2487,50.2652,4005.0
2017-12-28 12:30:00,60.92,60.92,60.83,60.83,11973.0,50.2652,50.2652,50.191,50.191,11973.0
2017-12-28 12:35:00,60.83,60.84,60.82,60.82,5312.0,50.191,50.1992,50.1827,50.1827,5312.0
2017-12-28 12:40:00,60.82,60.83,60.79,60.83,5015.0,50.1827,50.191,50.158,50.191,5015.0
2017-12-28 12:45:00,60.83,60.84,60.82,60.84,3685.0,50.191,50.1992,50.1827,50.1992,3685.0
2017-12-28 12:50:00,60.83,60.83,60.8,60.8,770.0,50.191,50.191,50.1662,50.1662,770.0
2017-12-28 12:55:00,60.8,60.81,60.79,60.79,725.0,50.1662,50.1745,50.158,50.158,725.0
2017-12-28 13:00:00,60.79,60.84,60.79,60.82,2498.0,50.158,50.1992,50.158,50.1827,2498.0
2017-12-28 13:05:00,60.83,60.91,60.82,60.9,5088.0,50.191,50.257,50.1827,50.2487,5088.0
2017-12-28 13:10:00,60.89,60.89,60.84,60.85,6447.0,50.2405,50.2405,50.1992,50.2075,6447.0
2017-12-28 13:15:00,60.85,60.88,60.84,60.84,6609.0,50.2075,50.2322,50.1992,50.1992,6609.0
2017-12-28 13:20:00,60.85,60.87,60.84,60.86,3453.0,50.2075,50.224,50.1992,50.2157,3453.0
2017-12-28 13:25:00,60.86,60.87,60.82,60.84,3530.0,50.2157,50.224,50.1827,50.1992,3530.0
2017-12-28 13:30:00,60.83,60.86,60.83,60.83,7924.0,50.191,50.2157,50.191,50.191,7924.0
2017-12-28 13:35:00,60.84,60.88,60.83,60.87,3157.0,50.1992,50.2322,50.191,50.224,3157.0
2017-12-28 13:40:00,60.87,60.87,60.84,60.84,2405.0,50.224,50.224,50.1992,50.1992,2405.0
2017-12-28 13:45:00,60.84,60.87,60.84,60.87,4420.0,50.1992,50.224,50.1992,50.224,4420.0
2017-12-28 13:50:00,60.86,60.9,60.86,60.9,2298.0,50.2157,50.2487,50.2157,50.2487,2298.0
2017-12-28 13:55:00,60.9,60.96,60.9,60.92,11531.0,50.2487,50.2982,50.2487,50.2652,11531.0
2017-12-28 14:00:00,60.92,60.92,60.89,60.89,6088.0,50.2652,50.2652,50.2405,50.2405,6088.0
2017-12-28 14:05:00,60.9,60.91,60.89,60.9,2508.0,50.2487,50.257,50.2405,50.2487,2508.0
2017-12-28 14:10:00,60.9,60.93,60.89,60.92,5772.0,50.2487,50.2735,50.2405,50.2652,5772.0
2017-12-28 14:15:00,60.93,60.98,60.92,60.97,9287.0,50.2735,50.3147,50.2652,50.3065,9287.0
2017-12-28 14:20:00,60.97,61.0,60.97,60.98,8660.0,50.3065,50.3312,50.3065,50.3147,8660.0
2017-12-28 14:25:00,60.98,61.03,60.97,61.0,10094.0,50.3147,50.356,50.3065,50.3312,10094.0
2017-12-28 14:30:00,60.99,61.0,60.96,60.96,7175.0,50.323,50.3312,50.2982,50.2982,7175.0
2017-12-28 14:35:00,60.96,60.96,60.9,60.94,11500.0,50.2982,50.2982,50.2487,50.2817,11500.0
2017-12-28 14:40:00,60.96,60.98,60.95,60.97,2967.0,50.2982,50.3147,50.29,50.3065,2967.0
2017-12-28 14:45:00,60.99,60.99,60.98,60.98,2816.0,50.323,50.323,50.3147,50.3147,2816.0
2017-12-28 14:50:00,60.99,60.99,60.98,60.98,1681.0,50.323,50.323,50.3147,50.3147,1681.0
2017-12-28 14:55:00,60.98,61.01,60.98,61.0,9986.0,50.3147,50.3395,50.3147,50.3312,9986.0
2017-12-28 15:00:00,61.01,61.02,60.97,60.97,6905.0,50.3395,50.3477,50.3065,50.3065,6905.0
2017-12-28 15:05:00,60.97,60.99,60.96,60.98,6780.0,50.3065,50.323,50.2982,50.3147,6780.0
2017-12-28 15:10:00,60.98,61.0,60.97,60.98,5161.0,50.3147,50.3312,50.3065,50.3147,5161.0
2017-12-28 15:15:00,60.98,60.99,60.96,60.97,9421.0,50.3147,50.323,50.2982,50.3065,9421.0
2017-12-28 15:20:00,60.96,61.01,60.96,60.99,11185.0,50.2982,50.3395,50.2982,50.323,11185.0
2017-12-28 15:25:00,60.99,61.02,60.99,61.01,6487.0,50.323,50.3477,50.323,50.3395,6487.0
2017-12-28 15:30:00,61.01,61.02,60.98,61.02,13308.0,50.3395,50.3477,50.3147,50.3477,13308.0
2017-12-28 15:35:00,61.04,61.04,61.0,61.03,13078.0,50.3642,50.3642,50.3312,50.356,13078.0
2017-12-28 15:40:00,61.03,61.05,60.98,60.98,23483.0,50.356,50.3725,50.3147,50.3147,23483.0
2017-12-28 15:45:00,60.98,61.01,60.98,61.0,10348.0,50.3147,50.3395,50.3147,50.3312,10348.0
2017-12-28 15:50:00,61.0,61.01,60.98,61.01,22188.0,50.3312,50.3395,50.3147,50.3395,22188.0
2017-12-28 15:55:00,61.01,61.07,61.0,61.06,77116.0,50.3395,50.389,50.3312,50.3807,77116.0
2017-12-29 09:30:00,61.06,61.25,61.0,61.06,15510.0,50.3807,50.5375,50.3312,50.3807,15510.0
2017-12-29 09:35:00,61.07,61.09,60.99,60.99,7083.0,50.389,50.4055,50.323,50.323,7083.0
2017-12-29 09:40:00,61.0,61.09,60.98,61.06,6838.0,50.3312,50.4055,50.3147,50.3807,6838.0
2017-12-29 09:45:00,61.05,61.07,60.96,60.96,5552.0,50.3725,50.389,50.2982,50.2982,5552.0
2017-12-29 09:50:00,60.94,61.0,60.92,60.94,20163.0,50.2817,50.3312,50.2652,50.2817,20163.0
2017-12-29 09:55:00,60.92,60.98,60.92,60.98,2734.0,50.2652,50.3147,50.2652,50.3147,2734.0
2017-12-29 10:00:00,60.96,61.02,60.95,60.98,6669.0,50.2982,50.3477,50.29,50.3147,6669.0
2017-12-29 10:05:00,60.97,60.97,60.84,60.91,25999.0,50.3065,50.3065,50.1992,50.257,25999.0
2017-12-29 10:10:00,60.92,61.01,60.9,61.01,3708.0,50.2652,50.3395,50.2487,50.3395,3708.0
2017-12-29 10:15:00,61.0,61.0,60.94,60.99,1921.0,50.3312,50.3312,50.2817,50.323,1921.0
2017-12-29 10:20:00,60.98,61.02,60.97,61.01,5917.0,50.3147,50.3477,50.3065,50.3395,5917.0
2017-12-29 10:25:00,61.0,61.01,60.95,61.01,7356.0,50.3312,50.3395,50.29,50.3395,7356.0
2017-12-29 10:30:00,61.01,61.03,60.96,60.96,3062.0,50.3395,50.356,50.2982,50.2982,3062.0
2017-12-29 10:35:00,60.96,60.98,60.92,60.92,6715.0,50.2982,50.3147,50.2652,50.2652,6715.0
2017-12-29 10:40:00,60.93,60.94,60.87,60.93,13960.0,50.2735,50.2817,50.224,50.2735,13960.0
2017-12-29 10:45:00,60.93,60.98,60.92,60.98,8321.0,50.2735,50.3147,50.2652,50.3147,8321.0
2017-12-29 10:50:00,60.98,61.01,60.94,60.95,7431.0,50.3147,50.3395,50.2817,50.29,7431.0
2017-12-29 10:55:00,60.95,60.97,60.9,60.95,7751.0,50.29,50.3065,50.2487,50.29,7751.0
2017-12-29 11:00:00,60.94,60.95,60.89,60.91,3306.0,50.2817,50.29,50.2405,50.257,3306.0
2017-12-29 11:05:00,60.93,60.97,60.91,60.93,1900.0,50.2735,50.3065,50.257,50.2735,1900.0
2017-12-29 11:10:00,60.94,60.96,60.94,60.96,2146.0,50.2817,50.2982,50.2817,50.2982,2146.0
2017-12-29 11:15:00,60.97,60.97,60.95,60.96,2003.0,50.3065,50.3065,50.29,50.2982,2003.0
2017-12-29 11:20:00,60.93,60.99,60.93,60.99,8853.0,50.2735,50.323,50.2735,50.323,8853.0
2017-12-29 11:25:00,60.99,60.99,60.95,60.96,1776.0,50.323,50.323,50.29,50.2982,1776.0
2017-12-29 11:30:00,60.94,60.97,60.93,60.95,3882.0,50.2817,50.3065,50.2735,50.29,3882.0
2017-12-29 11:35:00,60.94,60.96,60.9,60.9,5003.0,50.2817,50.2982,50.2487,50.2487,5003.0
2017-12-29 11:40:00,60.91,60.96,60.9,60.96,3256.0,50.257,50.2982,50.2487,50.2982,3256.0
2017-12-29 11:45:00,60.96,61.0,60.95,60.96,3277.0,50.2982,50.3312,50.29,50.2982,3277.0
2017-12-29 11:50:00,60.97,61.0,60.95,60.99,5569.0,50.3065,50.3312,50.29,50.323,5569.0
2017-12-29 11:55:00,60.98,61.0,60.97,60.98,2159.0,50.3147,50.3312,50.3065,50.3147,2159.0
2017-12-29 12:00:00,61.0,61.01,60.97,60.99,4966.0,50.3312,50.3395,50.3065,50.323,4966.0
2017-12-29 12:05:00,60.98,61.0,60.97,60.99,4660.0,50.3147,50.3312,50.3065,50.323,4660.0
2017-12-29 12:10:00,60.99,61.01,60.98,61.01,1600.0,50.323,50.3395,50.3147,50.3395,1600.0
2017-12-29 12:15:00,60.99,61.02,60.98,61.0,8118.0,50.323,50.3477,50.3147,50.3312,8118.0
2017-12-29 12:20:00,61.0,61.0,60.95,60.97,3924.0,50.3312,50.3312,50.29,50.3065,3924.0
2017-12-29 12:25:00,60.97,61.0,60.96,60.99,4700.0,50.3065,50.3312,50.2982,50.323,4700.0
2017-12-29 12:30:00,60.98,61.0,60.98,60.99,2986.0,50.3147,50.3312,50.3147,50.323,2986.0
2017-12-29 12:35:00,60.97,61.0,60.97,61.0,3936.0,50.3065,50.3312,50.3065,50.3312,3936.0
2017-12-29 12:40:00,60.98,60.98,60.94,60.96,3098.0,50.3147,50.3147,50.2817,50.2982,3098.0
2017-12-29 12:45:00,60.95,60.95,60.92,60.93,3370.0,50.29,50.29,50.2652,50.2735,3370.0
2017-12-29 12:50:00,60.92,60.94,60.92,60.93,1894.0,50.2652,50.2817,50.2652,50.2735,1894.0
2017-12-29 12:55:00,60.93,60.96,60.93,60.96,3034.0,50.2735,50.2982,50.2735,50.2982,3034.0
2017-12-29 13:00:00,60.96,60.99,60.95,60.99,5022.0,50.2982,50.323,50.29,50.323,5022.0
2017-12-29 13:05:00,60.99,60.99,60.96,60.97,2277.0,50.323,50.323,50.2982,50.3065,2277.0
2017-12-29 13:10:00,60.97,60.98,60.96,60.97,2758.0,50.3065,50.3147,50.2982,50.3065,2758.0
2017-12-29 13:15:00,60.97,61.0,60.97,61.0,934.0,50.3065,50.3312,50.3065,50.3312,934.0
2017-12-29 13:20:00,61.0,61.0,60.97,60.97,2796.0,50.3312,50.3312,50.3065,50.3065,2796.0
2017-12-29 13:25:00,60.97,60.98,60.96,60.98,5072.0,50.3065,50.3147,50.2982,50.3147,5072.0
2017-12-29 13:30:00,60.98,60.98,60.91,60.94,8292.0,50.3147,50.3147,50.257,50.2817,8292.0
2017-12-29 13:35:00,60.92,60.95,60.92,60.92,3990.0,50.2652,50.29,50.2652,50.2652,3990.0
2017-12-29 13:40:00,60.93,60.97,60.93,60.93,3487.0,50.2735,50.3065,50.2735,50.2735,3487.0
2017-12-29 13:45:00,60.94,60.94,60.91,60.92,4167.0,50.2817,50.2817,50.257,50.2652,4167.0
2017-12-29 13:50:00,60.92,60.93,60.89,60.89,2862.0,50.2652,50.2735,50.2405,50.2405,2862.0
2017-12-29 13:55:00,60.88,60.9,60.84,60.9,9027.0,50.2322,50.2487,50.1992,50.2487,9027.0
2017-12-29 14:00:00,60.89,60.91,60.89,60.89,3408.0,50.2405,50.257,50.2405,50.2405,3408.0
2017-12-29 14:05:00,60.9,60.93,60.89,60.89,12380.0,50.2487,50.2735,50.2405,50.2405,12380.0
2017-12-29 14:10:00,60.9,60.93,60.9,60.92,4669.0,50.2487,50.2735,50.2487,50.2652,4669.0
2017-12-29 14:15:00,60.92,60.92,60.9,60.92,3440.0,50.2652,50.2652,50.2487,50.2652,3440.0
2017-12-29 14:20:00,60.91,60.91,60.9,60.91,3001.0,50.257,50.257,50.2487,50.257,3001.0
2017-12-29 14:25:00,60.91,60.91,60.88,60.89,6551.0,50.257,50.257,50.2322,50.2405,6551.0
2017-12-29 14:30:00,60.9,60.92,60.89,60.91,5696.0,50.2487,50.2652,50.2405,50.257,5696.0
2017-12-29 14:35:00,60.9,60.91,60.88,60.91,4626.0,50.2487,50.257,50.2322,50.257,4626.0
2017-12-29 14:40:00,60.91,60.94,60.9,60.94,4423.0,50.257,50.2817,50.2487,50.2817,4423.0
2017-12-29 14:45:00,60.96,60.98,60.93,60.95,7676.0,50.2982,50.3147,50.2735,50.29,7676.0
2017-12-29 14:50:00,60.96,60.96,60.92,60.94,7031.0,50.2982,50.2982,50.2652,50.2817,7031.0
2017-12-29 14:55:00,60.95,60.95,60.88,60.89,11185.0,50.29,50.29,50.2322,50.2405,11185.0
2017-12-29 15:00:00,60.89,60.9,60.88,60.89,6303.0,50.2405,50.2487,50.2322,50.2405,6303.0
2017-12-29 15:05:00,60.89,60.93,60.89,60.93,5319.0,50.2405,50.2735,50.2405,50.2735,5319.0
2017-12-29 15:10:00,60.92,60.94,60.9,60.92,8916.0,50.2652,50.2817,50.2487,50.2652,8916.0
2017-12-29 15:15:00,60.92,60.92,60.88,60.88,4576.0,50.2652,50.2652,50.2322,50.2322,4576.0
2017-12-29 15:20:00,60.88,60.95,60.88,60.95,9581.0,50.2322,50.29,50.2322,50.29,9581.0
2017-12-29 15:25:00,60.94,60.94,60.9,60.92,8156.0,50.2817,50.2817,50.2487,50.2652,8156.0
2017-12-29 15:30:00,60.92,60.93,60.9,60.91,13031.0,50.2652,50.2735,50.2487,50.257,13031.0
2017-12-29 15:35:00,60.9,60.91,60.85,60.86,19792.0,50.2487,50.257,50.2075,50.2157,19792.0
2017-12-29 15:40:00,60.86,60.86,60.83,60.83,17391.0,50.2157,50.2157,50.191,50.191,17391.0
2017-12-29 15:45:00,60.83,60.86,60.82,60.85,17832.0,50.191,50.2157,50.1827,50.2075,17832.0
2017-12-29 15:50:00,60.85,60.86,60.82,60.82,18544.0,50.2075,50.2157,50.1827,50.1827,18544.0
2017-12-29 15:55:00,60.83,60.84,60.72,60.74,94633.0,50.191,50.1992,50.1002,50.1167,94633.0
2018-01-02 09:30:00,60.69,60.86,60.62,60.86,49137.0,50.0755,50.2157,50.0177,50.2157,49137.0
2018-01-02 09:35:00,60.83,60.84,60.64,60.68,17060.0,50.191,50.1992,50.0342,50.0672,17060.0
2018-01-02 09:40:00,60.7,60.73,60.54,60.6,13359.0,50.0837,50.1085,49.9517,50.0012,13359.0
2018-01-02 09:45:00,60.59,60.68,60.57,60.6,12698.0,49.9929,50.0672,49.9764,50.0012,12698.0
2018-01-02 09:50:00,60.6,60.64,60.58,60.58,9591.0,50.0012,50.0342,49.9847,49.9847,9591.0
2018-01-02 09:55:00,60.57,60.6,60.54,60.58,16623.0,49.9764,50.0012,49.9517,49.9847,16623.0
2018-01-02 10:00:00,60.62,60.67,60.59,60.62,15210.0,50.0177,50.059,49.9929,50.0177,15210.0
2018-01-02 10:05:00,60.62,60.68,60.62,60.64,15478.0,50.0177,50.0672,50.0177,50.0342,15478.0
2018-01-02 10:10:00,60.64,60.71,60.62,60.71,17422.0,50.0342,50.092,50.0177,50.092,17422.0
2018-01-02 10:15:00,60.71,60.78,60.7,60.75,17169.0,50.092,50.1497,50.0837,50.125,17169.0
2018-01-02 10:20:00,60.75,60.78,60.75,60.76,11294.0,50.125,50.1497,50.125,50.1332,11294.0
2018-01-02 10:25:00,60.76,60.8,60.74,60.8,9346.0,50.1332,50.1662,50.1167,50.1662,9346.0
2018-01-02 10:30:00,60.8,60.9,60.79,60.9,19625.0,50.1662,50.2487,50.158,50.2487,19625.0
2018-01-02 10:35:00,60.9,60.95,60.85,60.93,22766.0,50.2487,50.29,50.2075,50.2735,22766.0
2018-01-02 10:40:00,60.93,60.96,60.85,60.85,12525.0,50.2735,50.2982,50.2075,50.2075,12525.0
2018-01-02 10:45:00,60.86,60.88,60.83,60.85,10211.0,50.2157,50.2322,50.191,50.2075,10211.0
2018-01-02 10:50:00,60.85,60.93,60.84,60.88,14497.0,50.2075,50.2735,50.1992,50.2322,14497.0
2018-01-02 10:55:00,60.87,60.87,60.76,60.82,17802.0,50.224,50.224,50.1332,50.1827,17802.0
2018-01-02 11:00:00,60.82,61.09,60.76,61.08,85909.0,50.1827,50.4055,50.1332,50.3972,85909.0
2018-01-02 11:05:00,61.09,61.31,61.09,61.27,55313.0,50.4055,50.587,50.4055,50.554,55313.0
2018-01-02 11:10:00,61.28,61.31,61.22,61.31,16219.0,50.5623,50.587,50.5128,50.587,16219.0
2018-01-02 11:15:00,61.29,61.34,61.25,61.25,16687.0,50.5705,50.6118,50.5375,50.5375,16687.0
2018-01-02 11:20:00,61.23,61.29,61.23,61.26,13382.0,50.521,50.5705,50.521,50.5458,13382.0
2018-01-02 11:25:00,61.26,61.28,61.14,61.16,69865.0,50.5458,50.5623,50.4468,50.4633,69865.0
2018-01-02 11:30:00,61.19,61.23,61.15,61.21,56903.0,50.488,50.521,50.455,50.5045,56903.0
2018-01-02 11:35:00,61.2,61.28,61.19,61.22,25642.0,50.4963,50.5623,50.488,50.5128,25642.0
2018-01-02 11:40:00,61.25,61.25,61.14,61.14,22009.0,50.5375,50.5375,50.4468,50.4468,22009.0
2018-01-02 11:45:00,61.14,61.16,61.08,61.13,27677.0,50.4468,50.4633,50.3972,50.4385,27677.0
2018-01-02 11:50:00,61.12,61.12,61.07,61.09,11536.0,50.4303,50.4303,50.389,50.4055,11536.0
2018-01-02 11:55:00,61.08,61.1,61.07,61.08,11105.0,50.3972,50.4137,50.389,50.3972,11105.0
2018-01-02 12:00:00,61.08,61.08,60.96,61.0,17272.0,50.3972,50.3972,50.2982,50.3312,17272.0
2018-01-02 12:05:00,60.99,61.0,60.94,60.94,15270.0,50.323,50.3312,50.2817,50.2817,15270.0
2018-01-02 12:10:00,60.93,61.0,60.92,61.0,12253.0,50.2735,50.3312,50.2652,50.3312,12253.0
2018-01-02 12:15:00,61.0,61.0,60.9,60.91,16445.0,50.3312,50.3312,50.2487,50.257,16445.0
2018-01-02 12:20:00,60.9,60.95,60.87,60.94,16935.0,50.2487,50.29,50.224,50.2817,16935.0
2018-01-02 12:25:00,60.94,60.97,60.89,60.89,13830.0,50.2817,50.3065,50.2405,50.2405,13830.0
2018-01-02 12:30:00,60.89,60.91,60.84,60.86,8975.0,50.2405,50.257,50.1992,50.2157,8975.0
2018-01-02 12:35:00,60.86,60.9,60.86,60.9,15621.0,50.2157,50.2487,50.2157,50.2487,15621.0
2018-01-02 12:40:00,60.9,60.9,60.8,60.81,9099.0,50.2487,50.2487,50.1662,50.1745,9099.0
2018-01-02 12:45:00,60.81,60.88,60.8,60.85,12239.0,50.1745,50.2322,50.1662,50.2075,12239.0
2018-01-02 12:50:00,60.85,60.85,60.82,60.85,11228.0,50.2075,50.2075,50.1827,50.2075,11228.0
2018-01-02 12:55:00,60.85,60.85,60.78,60.79,15467.0,50.2075,50.2075,50.1497,50.158,15467.0
2018-01-02 13:00:00,60.79,60.81,60.78,60.79,13197.0,50.158,50.1745,50.1497,50.158,13197.0
2018-01-02 13:05:00,60.79,60.81,60.77,60.8,12144.0,50.158,50.1745,50.1415,50.1662,12144.0
2018-01-02 13:10:00,60.8,60.89,60.79,60.86,12068.0,50.1662,50.2405,50.158,50.2157,12068.0
2018-01-02 13:15:00,60.85,60.85,60.82,60.82,8864.0,50.2075,50.2075,50.1827,50.1827,8864.0
2018-01-02 13:20:00,60.81,60.83,60.73,60.77,24369.0,50.1745,50.191,50.1085,50.1415,24369.0
2018-01-02 13:25:00,60.76,60.81,60.76,60.8,11543.0,50.1332,50.1745,50.1332,50.1662,11543.0
2018-01-02 13:30:00,60.8,60.87,60.8,60.87,15676.0,50.1662,50.224,50.1662,50.224,15676.0
2018-01-02 13:35:00,60.87,60.88,60.82,60.83,13996.0,50.224,50.2322,50.1827,50.191,13996.0
2018-01-02 13:40:00,60.83,60.84,60.79,60.79,22990.0,50.191,50.1992,50.158,50.158,22990.0
2018-01-02 13:45:00,60.78,60.84,60.77,60.82,9231.0,50.1497,50.1992,50.1415,50.1827,9231.0
2018-01-02 13:50:00,60.83,60.85,60.83,60.84,18866.0,50.191,50.2075,50.191,50.1992,18866.0
2018-01-02 13:55:00,60.83,60.85,60.81,60.83,13764.0,50.191,50.2075,50.1745,50.191,13764.0
2018-01-02 14:00:00,60.82,60.82,60.76,60.8,13357.0,50.1827,50.1827,50.1332,50.1662,13357.0
2018-01-02 14:05:00,60.8,60.8,60.72,60.74,23817.0,50.1662,50.1662,50.1002,50.1167,23817.0
2018-01-02 14:10:00,60.74,60.75,60.65,60.66,33172.0,50.1167,50.125,50.0425,50.0507,33172.0
2018-01-02 14:15:00,60.66,60.7,60.63,60.7,56207.0,50.0507,50.0837,50.0259,50.0837,56207.0
2018-01-02 14:20:00,60.7,60.72,60.66,60.71,37016.0,50.0837,50.1002,50.0507,50.092,37016.0
2018-01-02 14:25:00,60.71,60.72,60.66,60.68,30668.0,50.092,50.1002,50.0507,50.0672,30668.0
2018-01-02 14:30:00,60.69,60.69,60.62,60.63,42385.0,50.0755,50.0755,50.0177,50.0259,42385.0
2018-01-02 14:35:00,60.65,60.71,60.63,60.7,42737.0,50.0425,50.092,50.0259,50.0837,42737.0
2018-01-02 14:40:00,60.7,60.78,60.7,60.78,22042.0,50.0837,50.1497,50.0837,50.1497,22042.0
2018-01-02 14:45:00,60.78,60.78,60.66,60.7,17395.0,50.1497,50.1497,50.0507,50.0837,17395.0
2018-01-02 14:50:00,60.7,60.72,60.69,60.7,12984.0,50.0837,50.1002,50.0755,50.0837,12984.0
2018-01-02 14:55:00,60.7,60.72,60.67,60.68,18646.0,50.0837,50.1002,50.059,50.0672,18646.0
2018-01-02 15:00:00,60.68,60.71,60.65,60.7,24294.0,50.0672,50.092,50.0425,50.0837,24294.0
2018-01-02 15:05:00,60.7,60.7,60.63,60.64,20443.0,50.0837,50.0837,50.0259,50.0342,20443.0
2018-01-02 15:10:00,60.64,60.67,60.63,60.64,26079.0,50.0342,50.059,50.0259,50.0342,26079.0
2018-01-02 15:15:00,60.65,60.68,60.62,60.64,19682.0,50.0425,50.0672,50.0177,50.0342,19682.0
2018-01-02 15:20:00,60.63,60.64,60.57,60.63,26561.0,50.0259,50.0342,49.9764,50.0259,26561.0
2018-01-02 15:25:00,60.62,60.67,60.6,60.64,37343.0,50.0177,50.059,50.0012,50.0342,37343.0
2018-01-02 15:30:00,60.65,60.65,60.58,60.59,29833.0,50.0425,50.0425,49.9847,49.9929,29833.0
2018-01-02 15:35:00,60.59,60.64,60.58,60.59,39327.0,49.9929,50.0342,49.9847,49.9929,39327.0
2018-01-02 15:40:00,60.6,60.63,60.57,60.63,48596.0,50.0012,50.0259,49.9764,50.0259,48596.0
2018-01-02 15:45:00,60.64,60.65,60.58,60.58,44809.0,50.0342,50.0425,49.9847,49.9847,44809.0
2018-01-02 15:50:00,60.58,60.59,60.56,60.57,64689.0,49.9847,49.9929,49.9682,49.9764,64689.0
2018-01-02 15:55:00,60.57,60.57,60.46,60.53,214096.0,49.9764,49.9764,49.8857,49.9434,214096.0
2018-01-03 09:30:00,60.8,60.87,60.53,60.74,49557.0,50.1662,50.224,49.9434,50.1167,49557.0
2018-01-03 09:35:00,60.79,60.81,60.67,60.76,14147.0,50.158,50.1745,50.059,50.1332,14147.0
2018-01-03 09:40:00,60.78,60.81,60.7,60.7,12567.0,50.1497,50.1745,50.0837,50.0837,12567.0
2018-01-03 09:45:00,60.7,60.77,60.62,60.63,19154.0,50.0837,50.1415,50.0177,50.0259,19154.0
2018-01-03 09:50:00,60.62,60.71,60.56,60.62,25788.0,50.0177,50.092,49.9682,50.0177,25788.0
2018-01-03 09:55:00,60.61,60.65,60.55,60.57,17023.0,50.0094,50.0425,49.9599,49.9764,17023.0
2018-01-03 10:00:00,60.58,60.63,60.42,60.46,48414.0,49.9847,50.0259,49.8527,49.8857,48414.0
2018-01-03 10:05:00,60.47,60.52,60.41,60.41,26307.0,49.8939,49.9352,49.8444,49.8444,26307.0
2018-01-03 10:10:00,60.42,60.44,60.31,60.44,15472.0,49.8527,49.8692,49.7619,49.8692,15472.0
2018-01-03 10:15:00,60.44,60.57,60.38,60.53,19139.0,49.8692,49.9764,49.8197,49.9434,19139.0
2018-01-03 10:20:00,60.51,60.52,60.33,60.4,19264.0,49.9269,49.9352,49.7784,49.8362,19264.0
2018-01-03 10:25:00,60.4,60.52,60.39,60.46,12656.0,49.8362,49.9352,49.8279,49.8857,12656.0
2018-01-03 10:30:00,60.47,60.54,60.44,60.47,14985.0,49.8939,49.9517,49.8692,49.8939,14985.0
2018-01-03 10:35:00,60.47,60.54,60.46,60.46,15599.0,49.8939,49.9517,49.8857,49.8857,15599.0
2018-01-03 10:40:00,60.46,60.51,60.43,60.45,19028.0,49.8857,49.9269,49.8609,49.8774,19028.0
2018-01-03 10:45:00,60.47,60.52,60.39,60.49,104287.0,49.8939,49.9352,49.8279,49.9104,104287.0
2018-01-03 10:50:00,60.48,60.5,60.32,60.37,20686.0,49.9022,49.9187,49.7702,49.8114,20686.0
2018-01-03 10:55:00,60.38,60.38,60.33,60.36,23741.0,49.8197,49.8197,49.7784,49.8032,23741.0
2018-01-03 11:00:00,60.36,60.52,60.36,60.52,18092.0,49.8032,49.9352,49.8032,49.9352,18092.0
2018-01-03 11:05:00,60.51,60.6,60.51,60.59,18538.0,49.9269,50.0012,49.9269,49.9929,18538.0
2018-01-03 11:10:00,60.59,60.64,60.56,60.57,17058.0,49.9929,50.0342,49.9682,49.9764,17058.0
2018-01-03 11:15:00,60.56,60.64,60.55,60.62,16832.0,49.9682,50.0342,49.9599,50.0177,16832.0
2018-01-03 11:20:00,60.61,60.61,60.57,60.58,18922.0,50.0094,50.0094,49.9764,49.9847,18922.0
2018-01-03 11:25:00,60.58,60.61,60.57,60.6,15117.0,49.9847,50.0094,49.9764,50.0012,15117.0
2018-01-03 11:30:00,60.6,60.65,60.59,60.64,24448.0,50.0012,50.0425,49.9929,50.0342,24448.0
2018-01-03 11:35:00,60.64,60.65,60.6,60.61,25849.0,50.0342,50.0425,50.0012,50.0094,25849.0
2018-01-03 11:40:00,60.61,60.61,60.59,60.6,15317.0,50.0094,50.0094,49.9929,50.0012,15317.0
2018-01-03 11:45:00,60.61,60.64,60.57,60.61,61929.0,50.0094,50.0342,49.9764,50.0094,61929.0
2018-01-03 11:50:00,60.6,60.64,60.55,60.57,24908.0,50.0012,50.0342,49.9599,49.9764,24908.0
2018-01-03 11:55:00,60.57,60.66,60.53,60.6,75099.0,49.9764,50.0507,49.9434,50.0012,75099.0
2018-01-03 12:00:00,60.61,60.7,60.59,60.66,46442.0,50.0094,50.0837,49.9929,50.0507,46442.0
2018-01-03 12:05:00,60.65,60.76,60.64,60.7,40638.0,50.0425,50.1332,50.0342,50.0837,40638.0
2018-01-03 12:10:00,60.7,60.78,60.7,60.76,9772.0,50.0837,50.1497,50.0837,50.1332,9772.0
2018-01-03 12:15:00,60.75,60.8,60.74,60.8,10617.0,50.125,50.1662,50.1167,50.1662,10617.0
2018-01-03 12:20:00,60.8,60.9,60.79,60.89,20551.0,50.1662,50.2487,50.158,50.2405,20551.0
2018-01-03 12:25:00,60.88,60.9,60.76,60.78,11387.0,50.2322,50.2487,50.1332,50.1497,11387.0
2018-01-03 12:30:00,60.79,60.8,60.73,60.74,8840.0,50.158,50.1662,50.1085,50.1167,8840.0
2018-01-03 12:35:00,60.73,60.79,60.73,60.79,10743.0,50.1085,50.158,50.1085,50.158,10743.0
2018-01-03 12:40:00,60.77,60.84,60.77,60.82,8835.0,50.1415,50.1992,50.1415,50.1827,8835.0
2018-01-03 12:45:00,60.82,60.87,60.79,60.85,8276.0,50.1827,50.224,50.158,50.2075,8276.0
2018-01-03 12:50:00,60.85,60.94,60.85,60.93,6396.0,50.2075,50.2817,50.2075,50.2735,6396.0
2018-01-03 12:55:00,60.93,60.95,60.87,60.92,29954.0,50.2735,50.29,50.224,50.2652,29954.0
2018-01-03 13:00:00,60.91,60.92,60.86,60.92,14732.0,50.257,50.2652,50.2157,50.2652,14732.0
2018-01-03 13:05:00,60.91,60.95,60.91,60.95,15436.0,50.257,50.29,50.257,50.29,15436.0
2018-01-03 13:10:00,60.95,60.97,60.94,60.96,13244.0,50.29,50.3065,50.2817,50.2982,13244.0
2018-01-03 13:15:00,60.96,60.96,60.93,60.93,12044.0,50.2982,50.2982,50.2735,50.2735,12044.0
2018-01-03 13:20:00,60.93,60.95,60.93,60.94,7789.0,50.2735,50.29,50.2735,50.2817,7789.0
2018-01-03 13:25:00,60.95,60.96,60.93,60.93,9461.0,50.29,50.2982,50.2735,50.2735,9461.0
2018-01-03 13:30:00,60.94,60.95,60.93,60.93,15184.0,50.2817,50.29,50.2735,50.2735,15184.0
2018-01-03 13:35:00,60.94,60.95,60.93,60.94,11052.0,50.2817,50.29,50.2735,50.2817,11052.0
2018-01-03 13:40:00,60.93,60.94,60.93,60.94,17500.0,50.2735,50.2817,50.2735,50.2817,17500.0
2018-01-03 13:45:00,60.93,60.94,60.8,60.9,53608.0,50.2735,50.2817,50.1662,50.2487,53608.0
2018-01-03 13:50:00,60.92,60.96,60.9,60.93,20165.0,50.2652,50.2982,50.2487,50.2735,20165.0
2018-01-03 13:55:00,60.93,60.93,60.8,60.81,17035.0,50.2735,50.2735,50.1662,50.1745,17035.0
2018-01-03 14:00:00,60.82,60.82,60.66,60.68,19870.0,50.1827,50.1827,50.0507,50.0672,19870.0
2018-01-03 14:05:00,60.68,60.73,60.63,60.7,12602.0,50.0672,50.1085,50.0259,50.0837,12602.0
2018-01-03 14:10:00,60.71,60.71,60.64,60.66,8458.0,50.092,50.092,50.0342,50.0507,8458.0
2018-01-03 14:15:00,60.66,60.73,60.64,60.73,14825.0,50.0507,50.1085,50.0342,50.1085,14825.0
2018-01-03 14:20:00,60.73,60.73,60.57,60.61,20453.0,50.1085,50.1085,49.9764,50.0094,20453.0
2018-01-03 14:25:00,60.61,60.68,60.57,60.58,19154.0,50.0094,50.0672,49.9764,49.9847,19154.0
2018-01-03 14:30:00,60.59,60.68,60.58,60.65,34910.0,49.9929,50.0672,49.9847,50.0425,34910.0
2018-01-03 14:35:00,60.65,60.74,60.59,60.67,25690.0,50.0425,50.1167,49.9929,50.059,25690.0
2018-01-03 14:40:00,60.66,60.67,60.58,60.59,26199.0,50.0507,50.059,49.9847,49.9929,26199.0
2018-01-03 14:45:00,60.6,60.63,60.53,60.54,28098.0,50.0012,50.0259,49.9434,49.9517,28098.0
2018-01-03 14:50:00,60.54,60.65,60.54,60.61,31163.0,49.9517,50.0425,49.9517,50.0094,31163.0
2018-01-03 14:55:00,60.61,60.65,60.5,60.59,31044.0,50.0094,50.0425,49.9187,49.9929,31044.0
2018-01-03 15:00:00,60.59,60.62,60.57,60.58,23491.0,49.9929,50.0177,49.9764,49.9847,23491.0
2018-01-03 15:05:00,60.57,60.68,60.56,60.66,25273.0,49.9764,50.0672,49.9682,50.0507,25273.0
2018-01-03 15:10:00,60.65,60.67,60.61,60.62,17482.0,50.0425,50.059,50.0094,50.0177,17482.0
2018-01-03 15:15:00,60.62,60.62,60.55,60.56,16088.0,50.0177,50.0177,49.9599,49.9682,16088.0
2018-01-03 15:20:00,60.55,60.61,60.55,60.59,26417.0,49.9599,50.0094,49.9599,49.9929,26417.0
2018-01-03 15:25:00,60.61,60.63,60.58,60.62,16827.0,50.0094,50.0259,49.9847,50.0177,16827.0
2018-01-03 15:30:00,60.62,60.63,60.59,60.61,20564.0,50.0177,50.0259,49.9929,50.0094,20564.0
2018-01-03 15:35:00,60.61,60.67,60.6,60.65,28078.0,50.0094,50.059,50.0012,50.0425,28078.0
2018-01-03 15:40:00,60.66,60.66,60.57,60.63,41111.0,50.0507,50.0507,49.9764,50.0259,41111.0
2018-01-03 15:45:00,60.63,60.73,60.63,60.69,49962.0,50.0259,50.1085,50.0259,50.0755,49962.0
2018-01-03 15:50:00,60.69,60.73,60.68,60.69,57476.0,50.0755,50.1085,50.0672,50.0755,57476.0
2018-01-03 15:55:00,60.7,60.71,60.63,60.65,118903.0,50.0837,50.092,50.0259,50.0425,118903.0
2018-01-04 09:30:00,60.24,60.35,59.96,59.99,43657.0,49.9983,50.0896,49.7659,49.7908,43657.0
2018-01-04 09:35:00,60.0,60.1,59.98,60.09,17341.0,49.7991,49.8821,49.7825,49.8738,17341.0
2018-01-04 09:40:00,60.09,60.19,60.03,60.11,85490.0,49.8738,49.9568,49.824,49.8904,85490.0
2018-01-04 09:45:00,60.12,60.19,60.02,60.04,31693.0,49.8987,49.9568,49.8157,49.8323,31693.0
2018-01-04 09:50:00,60.04,60.06,59.93,59.97,38375.0,49.8323,49.8489,49.741,49.7742,38375.0
2018-01-04 09:55:00,59.99,60.17,59.98,60.15,40444.0,49.7908,49.9402,49.7825,49.9236,40444.0
2018-01-04 10:00:00,60.14,60.25,60.11,60.21,46048.0,49.9153,50.0066,49.8904,49.9734,46048.0
2018-01-04 10:05:00,60.21,60.33,60.21,60.32,49324.0,49.9734,50.073,49.9734,50.0647,49324.0
2018-01-04 10:10:00,60.31,60.4,60.28,60.4,24723.0,50.0564,50.1311,50.0315,50.1311,24723.0
2018-01-04 10:15:00,60.38,60.43,60.37,60.4,26050.0,50.1145,50.156,50.1062,50.1311,26050.0
2018-01-04 10:20:00,60.39,60.45,60.37,60.43,17894.0,50.1228,50.1726,50.1062,50.156,17894.0
2018-01-04 10:25:00,60.42,60.52,60.42,60.48,37359.0,50.1477,50.2307,50.1477,50.1975,37359.0
2018-01-04 10:30:00,60.48,60.51,60.43,60.5,37817.0,50.1975,50.2224,50.156,50.2141,37817.0
2018-01-04 10:35:00,60.5,60.54,60.48,60.5,30836.0,50.2141,50.2473,50.1975,50.2141,30836.0
2018-01-04 10:40:00,60.51,60.52,60.45,60.46,27221.0,50.2224,50.2307,50.1726,50.1809,27221.0
2018-01-04 10:45:00,60.47,60.6,60.47,60.59,35253.0,50.1892,50.2971,50.1892,50.2888,35253.0
2018-01-04 10:50:00,60.59,60.68,60.59,60.65,27542.0,50.2888,50.3635,50.2888,50.3386,27542.0
2018-01-04 10:55:00,60.66,60.66,60.61,60.65,13336.0,50.3469,50.3469,50.3054,50.3386,13336.0
2018-01-04 11:00:00,60.67,60.71,60.65,60.65,23631.0,50.3552,50.3884,50.3386,50.3386,23631.0
2018-01-04 11:05:00,60.65,60.68,60.65,60.67,15740.0,50.3386,50.3635,50.3386,50.3552,15740.0
2018-01-04 11:10:00,60.66,60.67,60.52,60.52,22327.0,50.3469,50.3552,50.2307,50.2307,22327.0
2018-01-04 11:15:00,60.52,60.52,60.31,60.38,33017.0,50.2307,50.2307,50.0564,50.1145,33017.0
2018-01-04 11:20:00,60.38,60.39,60.22,60.33,14789.0,50.1145,50.1228,49.9817,50.073,14789.0
2018-01-04 11:25:00,60.33,60.42,60.31,60.33,12239.0,50.073,50.1477,50.0564,50.073,12239.0
2018-01-04 11:30:00,60.33,60.44,60.32,60.43,23229.0,50.073,50.1643,50.0647,50.156,23229.0
2018-01-04 11:35:00,60.41,60.41,60.36,60.39,10216.0,50.1394,50.1394,50.0979,50.1228,10216.0
2018-01-04 11:40:00,60.4,60.41,60.36,60.37,13647.0,50.1311,50.1394,50.0979,50.1062,13647.0
2018-01-04 11:45:00,60.36,60.44,60.36,60.42,14170.0,50.0979,50.1643,50.0979,50.1477,14170.0
2018-01-04 11:50:00,60.43,60.45,60.4,60.45,12613.0,50.156,50.1726,50.1311,50.1726,12613.0
2018-01-04 11:55:00,60.45,60.45,60.43,60.45,7283.0,50.1726,50.1726,50.156,50.1726,7283.0
2018-01-04 12:00:00,60.45,60.53,60.41,60.53,20659.0,50.1726,50.239,50.1394,50.239,20659.0
2018-01-04 12:05:00,60.53,60.61,60.52,60.6,17275.0,50.239,50.3054,50.2307,50.2971,17275.0
2018-01-04 12:10:00,60.6,60.7,60.6,60.7,45813.0,50.2971,50.3801,50.2971,50.3801,45813.0
2018-01-04 12:15:00,60.7,60.72,60.69,60.7,23573.0,50.3801,50.3967,50.3718,50.3801,23573.0
2018-01-04 12:20:00,60.71,60.71,60.6,60.65,27187.0,50.3884,50.3884,50.2971,50.3386,27187.0
2018-01-04 12:25:00,60.63,60.73,60.63,60.72,13750.0,50.322,50.405,50.322,50.3967,13750.0
2018-01-04 12:30:00,60.72,60.72,60.67,60.69,15817.0,50.3967,50.3967,50.3552,50.3718,15817.0
2018-01-04 12:35:00,60.7,60.72,60.68,60.69,17280.0,50.3801,50.3967,50.3635,50.3718,17280.0
2018-01-04 12:40:00,60.7,60.72,60.68,60.7,13645.0,50.3801,50.3967,50.3635,50.3801,13645.0
2018-01-04 12:45:00,60.7,60.75,60.7,60.75,14712.0,50.3801,50.4216,50.3801,50.4216,14712.0
2018-01-04 12:50:00,60.75,60.76,60.71,60.72,12304.0,50.4216,50.4299,50.3884,50.3967,12304.0
2018-01-04 12:55:00,60.73,60.76,60.72,60.76,60932.0,50.405,50.4299,50.3967,50.4299,60932.0
2018-01-04 13:00:00,60.76,60.77,60.71,60.75,9825.0,50.4299,50.4382,50.3884,50.4216,9825.0
2018-01-04 13:05:00,60.75,60.79,60.74,60.79,16026.0,50.4216,50.4548,50.4133,50.4548,16026.0
2018-01-04 13:10:00,60.79,60.83,60.79,60.8,18971.0,50.4548,50.488,50.4548,50.4631,18971.0
2018-01-04 13:15:00,60.81,60.84,60.8,60.84,9345.0,50.4714,50.4963,50.4631,50.4963,9345.0
2018-01-04 13:20:00,60.84,60.89,60.82,60.87,31675.0,50.4963,50.5378,50.4797,50.5212,31675.0
2018-01-04 13:25:00,60.88,60.93,60.85,60.92,13331.0,50.5295,50.571,50.5046,50.5627,13331.0
2018-01-04 13:30:00,60.92,61.04,60.91,61.02,33262.0,50.5627,50.6623,50.5544,50.6457,33262.0
2018-01-04 13:35:00,61.0,61.08,60.99,61.07,15042.0,50.6291,50.6955,50.6208,50.6872,15042.0
2018-01-04 13:40:00,61.07,61.07,60.97,61.01,20174.0,50.6872,50.6872,50.6042,50.6374,20174.0
2018-01-04 13:45:00,61.01,61.02,60.96,60.97,13173.0,50.6374,50.6457,50.5959,50.6042,13173.0
2018-01-04 13:50:00,60.98,61.0,60.92,60.96,15449.0,50.6125,50.6291,50.5627,50.5959,15449.0
2018-01-04 13:55:00,60.96,60.98,60.9,60.95,28362.0,50.5959,50.6125,50.5461,50.5876,28362.0
2018-01-04 14:00:00,60.96,60.96,60.87,60.93,19293.0,50.5959,50.5959,50.5212,50.571,19293.0
2018-01-04 14:05:00,60.91,60.92,60.85,60.88,26964.0,50.5544,50.5627,50.5046,50.5295,26964.0
2018-01-04 14:10:00,60.89,60.9,60.84,60.85,21107.0,50.5378,50.5461,50.4963,50.5046,21107.0
2018-01-04 14:15:00,60.85,60.89,60.84,60.88,29118.0,50.5046,50.5378,50.4963,50.5295,29118.0
2018-01-04 14:20:00,60.87,60.89,60.83,60.86,18868.0,50.5212,50.5378,50.488,50.5129,18868.0
2018-01-04 14:25:00,60.85,60.87,60.77,60.83,28408.0,50.5046,50.5212,50.4382,50.488,28408.0
2018-01-04 14:30:00,60.81,60.88,60.81,60.85,17904.0,50.4714,50.5295,50.4714,50.5046,17904.0
2018-01-04 14:35:00,60.85,60.85,60.81,60.83,27581.0,50.5046,50.5046,50.4714,50.488,27581.0
2018-01-04 14:40:00,60.83,60.84,60.76,60.8,34559.0,50.488,50.4963,50.4299,50.4631,34559.0
2018-01-04 14:45:00,60.81,60.87,60.8,60.87,26153.0,50.4714,50.5212,50.4631,50.5212,26153.0
2018-01-04 14:50:00,60.86,60.92,60.84,60.89,41155.0,50.5129,50.5627,50.4963,50.5378,41155.0
2018-01-04 14:55:00,60.89,60.93,60.88,60.93,17904.0,50.5378,50.571,50.5295,50.571,17904.0
2018-01-04 15:00:00,60.92,60.93,60.84,60.93,53310.0,50.5627,50.571,50.4963,50.571,53310.0
2018-01-04 15:05:00,60.93,60.93,60.82,60.84,52223.0,50.571,50.571,50.4797,50.4963,52223.0
2018-01-04 15:10:00,60.85,60.85,60.77,60.77,15320.0,50.5046,50.5046,50.4382,50.4382,15320.0
2018-01-04 15:15:00,60.77,60.82,60.76,60.81,17806.0,50.4382,50.4797,50.4299,50.4714,17806.0
2018-01-04 15:20:00,60.81,60.83,60.79,60.79,23744.0,50.4714,50.488,50.4548,50.4548,23744.0
2018-01-04 15:25:00,60.8,60.84,60.79,60.82,28807.0,50.4631,50.4963,50.4548,50.4797,28807.0
2018-01-04 15:30:00,60.81,60.81,60.77,60.77,35018.0,50.4714,50.4714,50.4382,50.4382,35018.0
2018-01-04 15:35:00,60.77,60.81,60.77,60.8,47256.0,50.4382,50.4714,50.4382,50.4631,47256.0
2018-01-04 15:40:00,60.79,60.87,60.79,60.86,102605.0,50.4548,50.5212,50.4548,50.5129,102605.0
2018-01-04 15:45:00,60.86,60.91,60.84,60.87,64655.0,50.5129,50.5544,50.4963,50.5212,64655.0
2018-01-04 15:50:00,60.86,60.91,60.83,60.91,66926.0,50.5129,50.5544,50.488,50.5544,66926.0
2018-01-04 15:55:00,60.9,60.91,60.83,60.84,162691.0,50.5461,50.5544,50.488,50.4963,162691.0
2018-01-05 09:30:00,61.0,61.17,61.0,61.06,49738.0,50.6291,50.7702,50.6291,50.6789,49738.0
2018-01-05 09:35:00,61.0,61.12,60.93,60.96,18469.0,50.6291,50.7287,50.571,50.5959,18469.0
2018-01-05 09:40:00,61.0,61.38,61.0,61.38,49446.0,50.6291,50.9444,50.6291,50.9444,49446.0
2018-01-05 09:45:00,61.36,61.36,61.2,61.23,13700.0,50.9279,50.9279,50.7951,50.82,13700.0
2018-01-05 09:50:00,61.22,61.32,61.21,61.28,14954.0,50.8117,50.8947,50.8034,50.8615,14954.0
2018-01-05 09:55:00,61.27,61.34,61.25,61.26,13603.0,50.8532,50.9113,50.8366,50.8449,13603.0
2018-01-05 10:00:00,61.27,61.31,61.21,61.21,17910.0,50.8532,50.8864,50.8034,50.8034,17910.0
2018-01-05 10:05:00,61.2,61.2,61.15,61.19,11398.0,50.7951,50.7951,50.7536,50.7868,11398.0
2018-01-05 10:10:00,61.18,61.18,61.11,61.11,11300.0,50.7785,50.7785,50.7204,50.7204,11300.0
2018-01-05 10:15:00,61.1,61.12,61.09,61.11,9286.0,50.7121,50.7287,50.7038,50.7204,9286.0
2018-01-05 10:20:00,61.11,61.18,61.11,61.16,17219.0,50.7204,50.7785,50.7204,50.7619,17219.0
2018-01-05 10:25:00,61.16,61.18,61.1,61.1,17359.0,50.7619,50.7785,50.7121,50.7121,17359.0
2018-01-05 10:30:00,61.09,61.13,61.09,61.13,11863.0,50.7038,50.737,50.7038,50.737,11863.0
2018-01-05 10:35:00,61.13,61.19,61.09,61.19,50859.0,50.737,50.7868,50.7038,50.7868,50859.0
2018-01-05 10:40:00,61.19,61.19,61.09,61.12,16945.0,50.7868,50.7868,50.7038,50.7287,16945.0
2018-01-05 10:45:00,61.1,61.19,61.08,61.14,25459.0,50.7121,50.7868,50.6955,50.7453,25459.0
2018-01-05 10:50:00,61.13,61.14,61.09,61.12,12814.0,50.737,50.7453,50.7038,50.7287,12814.0
2018-01-05 10:55:00,61.12,61.18,61.1,61.13,20864.0,50.7287,50.7785,50.7121,50.737,20864.0
2018-01-05 11:00:00,61.12,61.14,61.1,61.14,9295.0,50.7287,50.7453,50.7121,50.7453,9295.0
2018-01-05 11:05:00,61.14,61.16,61.04,61.05,12585.0,50.7453,50.7619,50.6623,50.6706,12585.0
2018-01-05 11:10:00,61.05,61.09,61.05,61.08,12189.0,50.6706,50.7038,50.6706,50.6955,12189.0
2018-01-05 11:15:00,61.08,61.18,61.07,61.18,25752.0,50.6955,50.7785,50.6872,50.7785,25752.0
2018-01-05 11:20:00,61.19,61.27,61.18,61.25,45241.0,50.7868,50.8532,50.7785,50.8366,45241.0
2018-01-05 11:25:00,61.24,61.26,61.16,61.21,14571.0,50.8283,50.8449,50.7619,50.8034,14571.0
2018-01-05 11:30:00,61.22,61.23,61.17,61.21,34822.0,50.8117,50.82,50.7702,50.8034,34822.0
2018-01-05 11:35:00,61.21,61.27,61.19,61.24,19442.0,50.8034,50.8532,50.7868,50.8283,19442.0
2018-01-05 11:40:00,61.26,61.28,61.25,61.27,13904.0,50.8449,50.8615,50.8366,50.8532,13904.0
2018-01-05 11:45:00,61.27,61.31,61.25,61.3,20461.0,50.8532,50.8864,50.8366,50.8781,20461.0
2018-01-05 11:50:00,61.29,61.33,61.27,61.33,18668.0,50.8698,50.903,50.8532,50.903,18668.0
2018-01-05 11:55:00,61.33,61.33,61.24,61.27,21117.0,50.903,50.903,50.8283,50.8532,21117.0
2018-01-05 12:00:00,61.25,61.3,61.25,61.28,13280.0,50.8366,50.8781,50.8366,50.8615,13280.0
2018-01-05 12:05:00,61.27,61.46,61.24,61.38,53629.0,50.8532,51.0108,50.8283,50.9444,53629.0
2018-01-05 12:10:00,61.38,61.43,61.36,61.43,17961.0,50.9444,50.9859,50.9279,50.9859,17961.0
2018-01-05 12:15:00,61.43,61.46,61.38,61.4,14818.0,50.9859,51.0108,50.9444,50.961,14818.0
2018-01-05 12:20:00,61.41,61.47,61.4,61.46,23042.0,50.9693,51.0191,50.961,51.0108,23042.0
2018-01-05 12:25:00,61.46,61.47,61.4,61.41,18060.0,51.0108,51.0191,50.961,50.9693,18060.0
2018-01-05 12:30:00,61.4,61.46,61.35,61.42,23368.0,50.961,51.0108,50.9196,50.9776,23368.0
2018-01-05 12:35:00,61.39,61.42,61.37,61.39,10373.0,50.9527,50.9776,50.9361,50.9527,10373.0
2018-01-05 12:40:00,61.4,61.41,61.34,61.39,20073.0,50.961,50.9693,50.9113,50.9527,20073.0
2018-01-05 12:45:00,61.36,61.41,61.36,61.37,12808.0,50.9279,50.9693,50.9279,50.9361,12808.0
2018-01-05 12:50:00,61.38,61.39,61.34,61.35,16079.0,50.9444,50.9527,50.9113,50.9196,16079.0
2018-01-05 12:55:00,61.34,61.38,61.31,61.35,10756.0,50.9113,50.9444,50.8864,50.9196,10756.0
2018-01-05 13:00:00,61.35,61.44,61.35,61.42,11406.0,50.9196,50.9942,50.9196,50.9776,11406.0
2018-01-05 13:05:00,61.42,61.44,61.39,61.42,6870.0,50.9776,50.9942,50.9527,50.9776,6870.0
2018-01-05 13:10:00,61.42,61.43,61.39,61.42,13049.0,50.9776,50.9859,50.9527,50.9776,13049.0
2018-01-05 13:15:00,61.41,61.42,61.37,61.39,6782.0,50.9693,50.9776,50.9361,50.9527,6782.0
2018-01-05 13:20:00,61.39,61.39,61.33,61.35,11390.0,50.9527,50.9527,50.903,50.9196,11390.0
2018-01-05 13:25:00,61.35,61.36,61.33,61.34,7513.0,50.9196,50.9279,50.903,50.9113,7513.0
2018-01-05 13:30:00,61.33,61.35,61.3,61.32,12097.0,50.903,50.9196,50.8781,50.8947,12097.0
2018-01-05 13:35:00,61.32,61.32,61.23,61.24,10935.0,50.8947,50.8947,50.82,50.8283,10935.0
2018-01-05 13:40:00,61.23,61.26,61.21,61.23,17720.0,50.82,50.8449,50.8034,50.82,17720.0
2018-01-05 13:45:00,61.23,61.25,61.18,61.18,9105.0,50.82,50.8366,50.7785,50.7785,9105.0
2018-01-05 13:50:00,61.19,61.19,61.15,61.18,10632.0,50.7868,50.7868,50.7536,50.7785,10632.0
2018-01-05 13:55:00,61.17,61.21,61.16,61.19,8505.0,50.7702,50.8034,50.7619,50.7868,8505.0
2018-01-05 14:00:00,61.2,61.21,61.14,61.18,15467.0,50.7951,50.8034,50.7453,50.7785,15467.0
2018-01-05 14:05:00,61.16,61.19,61.13,61.14,16673.0,50.7619,50.7868,50.737,50.7453,16673.0
2018-01-05 14:10:00,61.14,61.19,61.13,61.19,15638.0,50.7453,50.7868,50.737,50.7868,15638.0
2018-01-05 14:15:00,61.2,61.21,61.19,61.19,9140.0,50.7951,50.8034,50.7868,50.7868,9140.0
2018-01-05 14:20:00,61.19,61.22,61.18,61.22,13758.0,50.7868,50.8117,50.7785,50.8117,13758.0
2018-01-05 14:25:00,61.22,61.3,61.22,61.27,17643.0,50.8117,50.8781,50.8117,50.8532,17643.0
2018-01-05 14:30:00,61.28,61.34,61.27,61.34,27557.0,50.8615,50.9113,50.8532,50.9113,27557.0
2018-01-05 14:35:00,61.34,61.37,61.32,61.35,29491.0,50.9113,50.9361,50.8947,50.9196,29491.0
2018-01-05 14:40:00,61.35,61.39,61.32,61.33,19566.0,50.9196,50.9527,50.8947,50.903,19566.0
2018-01-05 14:45:00,61.33,61.33,61.29,61.3,14193.0,50.903,50.903,50.8698,50.8781,14193.0
2018-01-05 14:50:00,61.3,61.31,61.27,61.31,15910.0,50.8781,50.8864,50.8532,50.8864,15910.0
2018-01-05 14:55:00,61.31,61.32,61.28,61.29,18598.0,50.8864,50.8947,50.8615,50.8698,18598.0
2018-01-05 15:00:00,61.29,61.3,61.26,61.29,22188.0,50.8698,50.8781,50.8449,50.8698,22188.0
2018-01-05 15:05:00,61.29,61.3,61.26,61.27,15481.0,50.8698,50.8781,50.8449,50.8532,15481.0
2018-01-05 15:10:00,61.26,61.28,61.23,61.26,24247.0,50.8449,50.8615,50.82,50.8449,24247.0
2018-01-05 15:15:00,61.26,61.28,61.25,61.28,18038.0,50.8449,50.8615,50.8366,50.8615,18038.0
2018-01-05 15:20:00,61.27,61.29,61.24,61.28,35329.0,50.8532,50.8698,50.8283,50.8615,35329.0
2018-01-05 15:25:00,61.28,61.3,61.27,61.28,19098.0,50.8615,50.8781,50.8532,50.8615,19098.0
2018-01-05 15:30:00,61.28,61.34,61.27,61.34,29092.0,50.8615,50.9113,50.8532,50.9113,29092.0
2018-01-05 15:35:00,61.34,61.38,61.33,61.35,28776.0,50.9113,50.9444,50.903,50.9196,28776.0
2018-01-05 15:40:00,61.34,61.35,61.31,61.33,35873.0,50.9113,50.9196,50.8864,50.903,35873.0
2018-01-05 15:45:00,61.33,61.46,61.32,61.44,87672.0,50.903,51.0108,50.8947,50.9942,87672.0
2018-01-05 15:50:00,61.44,61.49,61.42,61.49,95532.0,50.9942,51.0357,50.9776,51.0357,95532.0
2018-01-05 15:55:00,61.48,61.5,61.44,61.44,255937.0,51.0274,51.044,50.9942,50.9942,255937.0
2018-01-08 09:30:00,61.49,61.71,61.43,61.61,36551.0,51.0357,51.2183,50.9859,51.1353,36551.0
2018-01-08 09:35:00,61.56,61.6,61.51,61.57,13930.0,51.0938,51.127,51.0523,51.1021,13930.0
2018-01-08 09:40:00,61.61,61.72,61.61,61.65,13408.0,51.1353,51.2266,51.1353,51.1685,13408.0
2018-01-08 09:45:00,61.65,61.75,61.6,61.71,15763.0,51.1685,51.2515,51.127,51.2183,15763.0
2018-01-08 09:50:00,61.72,61.78,61.65,61.72,15005.0,51.2266,51.2764,51.1685,51.2266,15005.0
2018-01-08 09:55:00,61.71,61.76,61.7,61.73,9074.0,51.2183,51.2598,51.21,51.2349,9074.0
2018-01-08 10:00:00,61.73,61.8,61.73,61.79,17592.0,51.2349,51.293,51.2349,51.2847,17592.0
2018-01-08 10:05:00,61.77,61.78,61.73,61.74,38787.0,51.2681,51.2764,51.2349,51.2432,38787.0
2018-01-08 10:10:00,61.73,61.85,61.69,61.82,26512.0,51.2349,51.3345,51.2017,51.3096,26512.0
2018-01-08 10:15:00,61.81,61.83,61.71,61.77,21744.0,51.3013,51.3179,51.2183,51.2681,21744.0
2018-01-08 10:20:00,61.76,61.8,61.75,61.8,9762.0,51.2598,51.293,51.2515,51.293,9762.0
2018-01-08 10:25:00,61.8,61.82,61.78,61.82,13218.0,51.293,51.3096,51.2764,51.3096,13218.0
2018-01-08 10:30:00,61.81,61.86,61.81,61.84,12279.0,51.3013,51.3428,51.3013,51.3262,12279.0
2018-01-08 10:35:00,61.84,61.84,61.74,61.77,25786.0,51.3262,51.3262,51.2432,51.2681,25786.0
2018-01-08 10:40:00,61.74,61.77,61.65,61.65,8310.0,51.2432,51.2681,51.1685,51.1685,8310.0
2018-01-08 10:45:00,61.66,61.68,61.63,61.66,19865.0,51.1768,51.1934,51.1519,51.1768,19865.0
2018-01-08 10:50:00,61.66,61.67,61.61,61.63,10047.0,51.1768,51.1851,51.1353,51.1519,10047.0
2018-01-08 10:55:00,61.62,61.65,61.54,61.55,35874.0,51.1436,51.1685,51.0772,51.0855,35874.0
2018-01-08 11:00:00,61.54,61.56,61.39,61.39,18036.0,51.0772,51.0938,50.9527,50.9527,18036.0
2018-01-08 11:05:00,61.4,61.47,61.39,61.42,18212.0,50.961,51.0191,50.9527,50.9776,18212.0
2018-01-08 11:10:00,61.43,61.43,61.4,61.41,8534.0,50.9859,50.9859,50.961,50.9693,8534.0
2018-01-08 11:15:00,61.42,61.46,61.39,61.41,34090.0,50.9776,51.0108,50.9527,50.9693,34090.0
2018-01-08 11:20:00,61.43,61.43,61.31,61.31,9253.0,50.9859,50.9859,50.8864,50.8864,9253.0
2018-01-08 11:25:00,61.32,61.34,61.28,61.28,18315.0,50.8947,50.9113,50.8615,50.8615,18315.0
2018-01-08 11:30:00,61.3,61.39,61.3,61.39,14177.0,50.8781,50.9527,50.8781,50.9527,14177.0
2018-01-08 11:35:00,61.38,61.39,61.27,61.28,10133.0,50.9444,50.9527,50.8532,50.8615,10133.0
2018-01-08 11:40:00,61.28,61.29,61.26,61.27,3401.0,50.8615,50.8698,50.8449,50.8532,3401.0
2018-01-08 11:45:00,61.26,61.29,61.25,61.25,11374.0,50.8449,50.8698,50.8366,50.8366,11374.0
2018-01-08 11:50:00,61.25,61.28,61.24,61.24,10305.0,50.8366,50.8615,50.8283,50.8283,10305.0
2018-01-08 11:55:00,61.24,61.27,61.15,61.16,8905.0,50.8283,50.8532,50.7536,50.7619,8905.0
2018-01-08 12:00:00,61.16,61.17,61.1,61.11,8656.0,50.7619,50.7702,50.7121,50.7204,8656.0
2018-01-08 12:05:00,61.1,61.18,61.1,61.16,7825.0,50.7121,50.7785,50.7121,50.7619,7825.0
2018-01-08 12:10:00,61.17,61.2,61.14,61.15,10125.0,50.7702,50.7951,50.7453,50.7536,10125.0
2018-01-08 12:15:00,61.16,61.23,61.16,61.21,9374.0,50.7619,50.82,50.7619,50.8034,9374.0
2018-01-08 12:20:00,61.2,61.21,61.16,61.2,8445.0,50.7951,50.8034,50.7619,50.7951,8445.0
2018-01-08 12:25:00,61.2,61.23,61.14,61.19,7693.0,50.7951,50.82,50.7453,50.7868,7693.0
2018-01-08 12:30:00,61.19,61.22,61.18,61.18,5033.0,50.7868,50.8117,50.7785,50.7785,5033.0
2018-01-08 12:35:00,61.19,61.21,61.18,61.19,7492.0,50.7868,50.8034,50.7785,50.7868,7492.0
2018-01-08 12:40:00,61.19,61.25,61.19,61.25,7539.0,50.7868,50.8366,50.7868,50.8366,7539.0
2018-01-08 12:45:00,61.25,61.26,61.24,61.25,5677.0,50.8366,50.8449,50.8283,50.8366,5677.0
2018-01-08 12:50:00,61.25,61.26,61.24,61.25,5120.0,50.8366,50.8449,50.8283,50.8366,5120.0
2018-01-08 12:55:00,61.24,61.26,61.24,61.24,9482.0,50.8283,50.8449,50.8283,50.8283,9482.0
2018-01-08 13:00:00,61.23,61.24,61.22,61.23,5293.0,50.82,50.8283,50.8117,50.82,5293.0
2018-01-08 13:05:00,61.23,61.27,61.22,61.26,5605.0,50.82,50.8532,50.8117,50.8449,5605.0
2018-01-08 13:10:00,61.26,61.27,61.2,61.26,23494.0,50.8449,50.8532,50.7951,50.8449,23494.0
2018-01-08 13:15:00,61.26,61.35,61.24,61.33,14442.0,50.8449,50.9196,50.8283,50.903,14442.0
2018-01-08 13:20:00,61.33,61.37,61.32,61.35,6844.0,50.903,50.9361,50.8947,50.9196,6844.0
2018-01-08 13:25:00,61.35,61.38,61.28,61.28,16337.0,50.9196,50.9444,50.8615,50.8615,16337.0
2018-01-08 13:30:00,61.3,61.31,61.29,61.3,4760.0,50.8781,50.8864,50.8698,50.8781,4760.0
2018-01-08 13:35:00,61.3,61.33,61.29,61.32,9399.0,50.8781,50.903,50.8698,50.8947,9399.0
2018-01-08 13:40:00,61.32,61.34,61.3,61.32,8586.0,50.8947,50.9113,50.8781,50.8947,8586.0
2018-01-08 13:45:00,61.31,61.35,61.31,61.34,5519.0,50.8864,50.9196,50.8864,50.9113,5519.0
2018-01-08 13:50:00,61.35,61.39,61.34,61.39,16671.0,50.9196,50.9527,50.9113,50.9527,16671.0
2018-01-08 13:55:00,61.39,61.41,61.36,61.41,11908.0,50.9527,50.9693,50.9279,50.9693,11908.0
2018-01-08 14:00:00,61.41,61.41,61.35,61.37,14352.0,50.9693,50.9693,50.9196,50.9361,14352.0
2018-01-08 14:05:00,61.37,61.39,61.35,61.37,10844.0,50.9361,50.9527,50.9196,50.9361,10844.0
2018-01-08 14:10:00,61.38,61.39,61.37,61.39,6644.0,50.9444,50.9527,50.9361,50.9527,6644.0
2018-01-08 14:15:00,61.38,61.4,61.36,61.36,11710.0,50.9444,50.961,50.9279,50.9279,11710.0
2018-01-08 14:20:00,61.37,61.39,61.36,61.39,10165.0,50.9361,50.9527,50.9279,50.9527,10165.0
2018-01-08 14:25:00,61.4,61.4,61.38,61.38,17753.0,50.961,50.961,50.9444,50.9444,17753.0
2018-01-08 14:30:00,61.36,61.39,61.36,61.38,16064.0,50.9279,50.9527,50.9279,50.9444,16064.0
2018-01-08 14:35:00,61.39,61.4,61.37,61.38,10854.0,50.9527,50.961,50.9361,50.9444,10854.0
2018-01-08 14:40:00,61.36,61.39,61.36,61.38,12356.0,50.9279,50.9527,50.9279,50.9444,12356.0
2018-01-08 14:45:00,61.39,61.39,61.31,61.32,13540.0,50.9527,50.9527,50.8864,50.8947,13540.0
2018-01-08 14:50:00,61.33,61.39,61.32,61.37,14699.0,50.903,50.9527,50.8947,50.9361,14699.0
2018-01-08 14:55:00,61.38,61.43,61.37,61.42,12071.0,50.9444,50.9859,50.9361,50.9776,12071.0
2018-01-08 15:00:00,61.43,61.44,61.41,61.44,10518.0,50.9859,50.9942,50.9693,50.9942,10518.0
2018-01-08 15:05:00,61.44,61.48,61.44,61.48,16587.0,50.9942,51.0274,50.9942,51.0274,16587.0
2018-01-08 15:10:00,61.48,61.49,61.46,61.47,17116.0,51.0274,51.0357,51.0108,51.0191,17116.0
2018-01-08 15:15:00,61.47,61.54,61.46,61.54,52585.0,51.0191,51.0772,51.0108,51.0772,52585.0
2018-01-08 15:20:00,61.53,61.57,61.52,61.56,31696.0,51.0689,51.1021,51.0606,51.0938,31696.0
2018-01-08 15:25:00,61.56,61.59,61.54,61.59,36234.0,51.0938,51.1187,51.0772,51.1187,36234.0
2018-01-08 15:30:00,61.58,61.6,61.57,61.6,20309.0,51.1104,51.127,51.1021,51.127,20309.0
2018-01-08 15:35:00,61.6,61.64,61.59,61.64,23863.0,51.127,51.1602,51.1187,51.1602,23863.0
2018-01-08 15:40:00,61.63,61.67,61.62,61.67,29414.0,51.1519,51.1851,51.1436,51.1851,29414.0
2018-01-08 15:45:00,61.66,61.67,61.63,61.65,49053.0,51.1768,51.1851,51.1519,51.1685,49053.0
2018-01-08 15:50:00,61.65,61.65,61.57,61.58,53251.0,51.1685,51.1685,51.1021,51.1104,53251.0
2018-01-08 15:55:00,61.58,61.61,61.53,61.55,123110.0,51.1104,51.1353,51.0689,51.0855,123110.0
2018-01-09 09:30:00,61.63,61.75,61.54,61.56,41974.0,51.1519,51.2515,51.0772,51.0938,41974.0
2018-01-09 09:35:00,61.57,61.85,61.57,61.76,13984.0,51.1021,51.3345,51.1021,51.2598,13984.0
2018-01-09 09:40:00,61.78,61.82,61.73,61.8,8793.0,51.2764,51.3096,51.2349,51.293,8793.0
2018-01-09 09:45:00,61.82,61.85,61.74,61.74,16199.0,51.3096,51.3345,51.2432,51.2432,16199.0
2018-01-09 09:50:00,61.73,61.75,61.66,61.69,18028.0,51.2349,51.2515,51.1768,51.2017,18028.0
2018-01-09 09:55:00,61.66,61.66,61.52,61.53,7680.0,51.1768,51.1768,51.0606,51.0689,7680.0
2018-01-09 10:00:00,61.54,61.55,61.42,61.43,19201.0,51.0772,51.0855,50.9776,50.9859,19201.0
2018-01-09 10:05:00,61.42,61.44,61.38,61.44,12859.0,50.9776,50.9942,50.9444,50.9942,12859.0
2018-01-09 10:10:00,61.44,61.45,61.41,61.44,13083.0,50.9942,51.0025,50.9693,50.9942,13083.0
2018-01-09 10:15:00,61.43,61.48,61.43,61.48,11092.0,50.9859,51.0274,50.9859,51.0274,11092.0
2018-01-09 10:20:00,61.48,61.54,61.48,61.53,10336.0,51.0274,51.0772,51.0274,51.0689,10336.0
2018-01-09 10:25:00,61.54,61.58,61.53,61.57,12936.0,51.0772,51.1104,51.0689,51.1021,12936.0
2018-01-09 10:30:00,61.57,61.61,61.53,61.53,13200.0,51.1021,51.1353,51.0689,51.0689,13200.0
2018-01-09 10:35:00,61.53,61.6,61.5,61.5,60403.0,51.0689,51.127,51.044,51.044,60403.0
2018-01-09 10:40:00,61.51,61.56,61.49,61.55,12403.0,51.0523,51.0938,51.0357,51.0855,12403.0
2018-01-09 10:45:00,61.57,61.59,61.55,61.57,6855.0,51.1021,51.1187,51.0855,51.1021,6855.0
2018-01-09 10:50:00,61.57,61.65,61.55,61.64,19297.0,51.1021,51.1685,51.0855,51.1602,19297.0
2018-01-09 10:55:00,61.66,61.74,61.66,61.7,13882.0,51.1768,51.2432,51.1768,51.21,13882.0
2018-01-09 11:00:00,61.7,61.71,61.64,61.65,12660.0,51.21,51.2183,51.1602,51.1685,12660.0
2018-01-09 11:05:00,61.65,61.7,61.65,61.65,12129.0,51.1685,51.21,51.1685,51.1685,12129.0
2018-01-09 11:10:00,61.66,61.76,61.65,61.76,28178.0,51.1768,51.2598,51.1685,51.2598,28178.0
2018-01-09 11:15:00,61.77,61.87,61.75,61.85,12814.0,51.2681,51.3511,51.2515,51.3345,12814.0
2018-01-09 11:20:00,61.85,61.88,61.82,61.87,11209.0,51.3345,51.3594,51.3096,51.3511,11209.0
2018-01-09 11:25:00,61.87,61.93,61.86,61.9,16237.0,51.3511,51.4009,51.3428,51.376,16237.0
2018-01-09 11:30:00,61.9,61.92,61.89,61.89,14981.0,51.376,51.3926,51.3677,51.3677,14981.0
2018-01-09 11:35:00,61.9,61.93,61.87,61.93,8316.0,51.376,51.4009,51.3511,51.4009,8316.0
2018-01-09 11:40:00,61.91,61.93,61.89,61.9,15172.0,51.3843,51.4009,51.3677,51.376,15172.0
2018-01-09 11:45:00,61.9,61.92,61.89,61.91,13146.0,51.376,51.3926,51.3677,51.3843,13146.0
2018-01-09 11:50:00,61.92,61.93,61.89,61.9,11427.0,51.3926,51.4009,51.3677,51.376,11427.0
2018-01-09 11:55:00,61.9,61.92,61.9,61.91,5937.0,51.376,51.3926,51.376,51.3843,5937.0
2018-01-09 12:00:00,61.91,61.92,61.89,61.92,14238.0,51.3843,51.3926,51.3677,51.3926,14238.0
2018-01-09 12:05:00,61.92,61.92,61.87,61.88,8324.0,51.3926,51.3926,51.3511,51.3594,8324.0
2018-01-09 12:10:00,61.87,61.88,61.84,61.84,3981.0,51.3511,51.3594,51.3262,51.3262,3981.0
2018-01-09 12:15:00,61.84,61.84,61.79,61.79,6406.0,51.3262,51.3262,51.2847,51.2847,6406.0
2018-01-09 12:20:00,61.79,61.8,61.75,61.76,4704.0,51.2847,51.293,51.2515,51.2598,4704.0
2018-01-09 12:25:00,61.76,61.78,61.75,61.75,10330.0,51.2598,51.2764,51.2515,51.2515,10330.0
2018-01-09 12:30:00,61.76,61.76,61.68,61.7,14123.0,51.2598,51.2598,51.1934,51.21,14123.0
2018-01-09 12:35:00,61.69,61.71,61.69,61.7,12995.0,51.2017,51.2183,51.2017,51.21,12995.0
2018-01-09 12:40:00,61.69,61.7,61.68,61.69,6607.0,51.2017,51.21,51.1934,51.2017,6607.0
2018-01-09 12:45:00,61.68,61.74,61.68,61.74,8872.0,51.1934,51.2432,51.1934,51.2432,8872.0
2018-01-09 12:50:00,61.73,61.75,61.72,61.72,11975.0,51.2349,51.2515,51.2266,51.2266,11975.0
2018-01-09 12:55:00,61.72,61.72,61.68,61.69,6671.0,51.2266,51.2266,51.1934,51.2017,6671.0
2018-01-09 13:00:00,61.69,61.69,61.65,61.66,8054.0,51.2017,51.2017,51.1685,51.1768,8054.0
2018-01-09 13:05:00,61.66,61.69,61.65,61.69,9042.0,51.1768,51.2017,51.1685,51.2017,9042.0
2018-01-09 13:10:00,61.69,61.7,61.66,61.66,14498.0,51.2017,51.21,51.1768,51.1768,14498.0
2018-01-09 13:15:00,61.66,61.67,61.65,61.65,6164.0,51.1768,51.1851,51.1685,51.1685,6164.0
2018-01-09 13:20:00,61.65,61.69,61.65,61.69,10421.0,51.1685,51.2017,51.1685,51.2017,10421.0
2018-01-09 13:25:00,61.69,61.7,61.67,61.68,7783.0,51.2017,51.21,51.1851,51.1934,7783.0
2018-01-09 13:30:00,61.69,61.71,61.66,61.69,13599.0,51.2017,51.2183,51.1768,51.2017,13599.0
2018-01-09 13:35:00,61.69,61.69,61.64,61.66,9942.0,51.2017,51.2017,51.1602,51.1768,9942.0
2018-01-09 13:40:00,61.65,61.66,61.62,61.63,5835.0,51.1685,51.1768,51.1436,51.1519,5835.0
2018-01-09 13:45:00,61.63,61.65,61.62,61.65,19624.0,51.1519,51.1685,51.1436,51.1685,19624.0
2018-01-09 13:50:00,61.64,61.66,61.64,61.66,6916.0,51.1602,51.1768,51.1602,51.1768,6916.0
2018-01-09 13:55:00,61.66,61.69,61.66,61.68,7879.0,51.1768,51.2017,51.1768,51.1934,7879.0
2018-01-09 14:00:00,61.68,61.69,61.66,61.66,8867.0,51.1934,51.2017,51.1768,51.1768,8867.0
2018-01-09 14:05:00,61.66,61.67,61.62,61.64,13023.0,51.1768,51.1851,51.1436,51.1602,13023.0
2018-01-09 14:10:00,61.65,61.69,61.64,61.69,25447.0,51.1685,51.2017,51.1602,51.2017,25447.0
2018-01-09 14:15:00,61.68,61.7,61.66,61.7,20755.0,51.1934,51.21,51.1768,51.21,20755.0
2018-01-09 14:20:00,61.7,61.72,61.65,61.67,25159.0,51.21,51.2266,51.1685,51.1851,25159.0
2018-01-09 14:25:00,61.66,61.69,61.65,61.67,41923.0,51.1768,51.2017,51.1685,51.1851,41923.0
2018-01-09 14:30:00,61.67,61.75,61.66,61.73,19408.0,51.1851,51.2515,51.1768,51.2349,19408.0
2018-01-09 14:35:00,61.74,61.74,61.68,61.7,11415.0,51.2432,51.2432,51.1934,51.21,11415.0
2018-01-09 14:40:00,61.7,61.72,61.69,61.7,32884.0,51.21,51.2266,51.2017,51.21,32884.0
2018-01-09 14:45:00,61.7,61.73,61.7,61.72,12024.0,51.21,51.2349,51.21,51.2266,12024.0
2018-01-09 14:50:00,61.73,61.74,61.71,61.72,13617.0,51.2349,51.2432,51.2183,51.2266,13617.0
2018-01-09 14:55:00,61.72,61.73,61.71,61.72,18370.0,51.2266,51.2349,51.2183,51.2266,18370.0
2018-01-09 15:00:00,61.73,61.73,61.64,61.65,19564.0,51.2349,51.2349,51.1602,51.1685,19564.0
2018-01-09 15:05:00,61.64,61.66,61.64,61.65,14715.0,51.1602,51.1768,51.1602,51.1685,14715.0
2018-01-09 15:10:00,61.65,61.66,61.64,61.66,12246.0,51.1685,51.1768,51.1602,51.1768,12246.0
2018-01-09 15:15:00,61.65,61.68,61.65,61.66,34026.0,51.1685,51.1934,51.1685,51.1768,34026.0
2018-01-09 15:20:00,61.66,61.66,61.6,61.6,10424.0,51.1768,51.1768,51.127,51.127,10424.0
2018-01-09 15:25:00,61.6,61.61,61.54,61.54,26045.0,51.127,51.1353,51.0772,51.0772,26045.0
2018-01-09 15:30:00,61.55,61.6,61.54,61.6,25952.0,51.0855,51.127,51.0772,51.127,25952.0
2018-01-09 15:35:00,61.6,61.6,61.55,61.56,43726.0,51.127,51.127,51.0855,51.0938,43726.0
2018-01-09 15:40:00,61.56,61.57,61.52,61.53,31239.0,51.0938,51.1021,51.0606,51.0689,31239.0
2018-01-09 15:45:00,61.53,61.54,61.42,61.44,75459.0,51.0689,51.0772,50.9776,50.9942,75459.0
2018-01-09 15:50:00,61.43,61.47,61.4,61.42,64305.0,50.9859,51.0191,50.961,50.9776,64305.0
2018-01-09 15:55:00,61.43,61.43,61.36,61.39,147703.0,50.9859,50.9859,50.9279,50.9527,147703.0
2018-01-10 09:30:00,60.85,61.1,60.61,60.66,135672.0,50.5046,50.7121,50.3054,50.3469,135672.0
2018-01-10 09:35:00,60.67,60.81,60.59,60.72,13723.0,50.3552,50.4714,50.2888,50.3967,13723.0
2018-01-10 09:40:00,60.73,60.74,60.59,60.7,13387.0,50.405,50.4133,50.2888,50.3801,13387.0
2018-01-10 09:45:00,60.7,60.7,60.43,60.45,19899.0,50.3801,50.3801,50.156,50.1726,19899.0
2018-01-10 09:50:00,60.45,60.46,60.37,60.4,21973.0,50.1726,50.1809,50.1062,50.1311,21973.0
2018-01-10 09:55:00,60.4,60.48,60.36,60.43,19865.0,50.1311,50.1975,50.0979,50.156,19865.0
2018-01-10 10:00:00,60.42,60.53,60.41,60.51,29007.0,50.1477,50.239,50.1394,50.2224,29007.0
2018-01-10 10:05:00,60.52,60.53,60.48,60.49,19941.0,50.2307,50.239,50.1975,50.2058,19941.0
2018-01-10 10:10:00,60.5,60.59,60.48,60.58,14264.0,50.2141,50.2888,50.1975,50.2805,14264.0
2018-01-10 10:15:00,60.58,60.66,60.58,60.64,14327.0,50.2805,50.3469,50.2805,50.3303,14327.0
2018-01-10 10:20:00,60.64,60.79,60.64,60.79,261311.0,50.3303,50.4548,50.3303,50.4548,261311.0
2018-01-10 10:25:00,60.8,60.96,60.8,60.93,13170.0,50.4631,50.5959,50.4631,50.571,13170.0
2018-01-10 10:30:00,60.94,60.97,60.92,60.96,12537.0,50.5793,50.6042,50.5627,50.5959,12537.0
2018-01-10 10:35:00,60.96,61.07,60.95,61.05,34104.0,50.5959,50.6872,50.5876,50.6706,34104.0
2018-01-10 10:40:00,61.05,61.11,61.01,61.11,10291.0,50.6706,50.7204,50.6374,50.7204,10291.0
2018-01-10 10:45:00,61.13,61.13,61.07,61.09,41274.0,50.737,50.737,50.6872,50.7038,41274.0
2018-01-10 10:50:00,61.07,61.07,61.01,61.07,10620.0,50.6872,50.6872,50.6374,50.6872,10620.0
2018-01-10 10:55:00,61.07,61.18,61.07,61.14,10830.0,50.6872,50.7785,50.6872,50.7453,10830.0
2018-01-10 11:00:00,61.14,61.23,61.14,61.2,14642.0,50.7453,50.82,50.7453,50.7951,14642.0
2018-01-10 11:05:00,61.21,61.25,61.14,61.16,42528.0,50.8034,50.8366,50.7453,50.7619,42528.0
2018-01-10 11:10:00,61.16,61.22,61.05,61.19,48661.0,50.7619,50.8117,50.6706,50.7868,48661.0
2018-01-10 11:15:00,61.18,61.22,61.14,61.19,26880.0,50.7785,50.8117,50.7453,50.7868,26880.0
2018-01-10 11:20:00,61.21,61.35,61.2,61.34,43771.0,50.8034,50.9196,50.7951,50.9113,43771.0
2018-01-10 11:25:00,61.33,61.43,61.31,61.32,55449.0,50.903,50.9859,50.8864,50.8947,55449.0
2018-01-10 11:30:00,61.31,61.36,61.31,61.34,16142.0,50.8864,50.9279,50.8864,50.9113,16142.0
2018-01-10 11:35:00,61.33,61.43,61.33,61.42,22224.0,50.903,50.9859,50.903,50.9776,22224.0
2018-01-10 11:40:00,61.42,61.44,61.39,61.39,12780.0,50.9776,50.9942,50.9527,50.9527,12780.0
2018-01-10 11:45:00,61.4,61.45,61.4,61.43,14497.0,50.961,51.0025,50.961,50.9859,14497.0
2018-01-10 11:50:00,61.43,61.47,61.43,61.46,19177.0,50.9859,51.0191,50.9859,51.0108,19177.0
2018-01-10 11:55:00,61.46,61.49,61.44,61.45,14050.0,51.0108,51.0357,50.9942,51.0025,14050.0
2018-01-10 12:00:00,61.44,61.45,61.36,61.4,15055.0,50.9942,51.0025,50.9279,50.961,15055.0
2018-01-10 12:05:00,61.41,61.45,61.4,61.43,16287.0,50.9693,51.0025,50.961,50.9859,16287.0
2018-01-10 12:10:00,61.44,61.5,61.43,61.5,17065.0,50.9942,51.044,50.9859,51.044,17065.0
2018-01-10 12:15:00,61.49,61.52,61.49,61.5,18003.0,51.0357,51.0606,51.0357,51.044,18003.0
2018-01-10 12:20:00,61.5,61.51,61.43,61.43,18379.0,51.044,51.0523,50.9859,50.9859,18379.0
2018-01-10 12:25:00,61.44,61.44,61.37,61.37,20459.0,50.9942,50.9942,50.9361,50.9361,20459.0
2018-01-10 12:30:00,61.38,61.38,61.3,61.34,19779.0,50.9444,50.9444,50.8781,50.9113,19779.0
2018-01-10 12:35:00,61.34,61.36,61.32,61.32,14168.0,50.9113,50.9279,50.8947,50.8947,14168.0
2018-01-10 12:40:00,61.33,61.35,61.32,61.33,15351.0,50.903,50.9196,50.8947,50.903,15351.0
2018-01-10 12:45:00,61.34,61.37,61.33,61.37,12695.0,50.9113,50.9361,50.903,50.9361,12695.0
2018-01-10 12:50:00,61.37,61.4,61.36,61.4,10708.0,50.9361,50.961,50.9279,50.961,10708.0
2018-01-10 12:55:00,61.4,61.42,61.38,61.39,12132.0,50.961,50.9776,50.9444,50.9527,12132.0
2018-01-10 13:00:00,61.39,61.41,61.38,61.4,16425.0,50.9527,50.9693,50.9444,50.961,16425.0
2018-01-10 13:05:00,61.4,61.42,61.39,61.41,9651.0,50.961,50.9776,50.9527,50.9693,9651.0
2018-01-10 13:10:00,61.41,61.41,61.3,61.3,22089.0,50.9693,50.9693,50.8781,50.8781,22089.0
2018-01-10 13:15:00,61.31,61.34,61.31,61.31,11634.0,50.8864,50.9113,50.8864,50.8864,11634.0
2018-01-10 13:20:00,61.31,61.33,61.3,61.3,6050.0,50.8864,50.903,50.8781,50.8781,6050.0
2018-01-10 13:25:00,61.3,61.34,61.3,61.33,8515.0,50.8781,50.9113,50.8781,50.903,8515.0
2018-01-10 13:30:00,61.34,61.34,61.32,61.33,8093.0,50.9113,50.9113,50.8947,50.903,8093.0
2018-01-10 13:35:00,61.33,61.33,61.27,61.27,8634.0,50.903,50.903,50.8532,50.8532,8634.0
2018-01-10 13:40:00,61.26,61.32,61.26,61.32,10980.0,50.8449,50.8947,50.8449,50.8947,10980.0
2018-01-10 13:45:00,61.32,61.34,61.3,61.33,12294.0,50.8947,50.9113,50.8781,50.903,12294.0
2018-01-10 13:50:00,61.31,61.33,61.3,61.3,8258.0,50.8864,50.903,50.8781,50.8781,8258.0
2018-01-10 13:55:00,61.3,61.3,61.28,61.28,9048.0,50.8781,50.8781,50.8615,50.8615,9048.0
2018-01-10 14:00:00,61.29,61.31,61.28,61.3,9483.0,50.8698,50.8864,50.8615,50.8781,9483.0
2018-01-10 14:05:00,61.3,61.31,61.21,61.24,11055.0,50.8781,50.8864,50.8034,50.8283,11055.0
2018-01-10 14:10:00,61.25,61.25,61.22,61.24,7291.0,50.8366,50.8366,50.8117,50.8283,7291.0
2018-01-10 14:15:00,61.23,61.26,61.23,61.24,16797.0,50.82,50.8449,50.82,50.8283,16797.0
2018-01-10 14:20:00,61.25,61.27,61.24,61.25,11847.0,50.8366,50.8532,50.8283,50.8366,11847.0
2018-01-10 14:25:00,61.24,61.28,61.23,61.23,13071.0,50.8283,50.8615,50.82,50.82,13071.0
2018-01-10 14:30:00,61.24,61.29,61.23,61.25,15999.0,50.8283,50.8698,50.82,50.8366,15999.0
2018-01-10 14:35:00,61.26,61.27,61.24,61.26,55152.0,50.8449,50.8532,50.8283,50.8449,55152.0
2018-01-10 14:40:00,61.27,61.3,61.25,61.29,39682.0,50.8532,50.8781,50.8366,50.8698,39682.0
2018-01-10 14:45:00,61.29,61.31,61.29,61.3,47729.0,50.8698,50.8864,50.8698,50.8781,47729.0
2018-01-10 14:50:00,61.3,61.35,61.3,61.34,12991.0,50.8781,50.9196,50.8781,50.9113,12991.0
2018-01-10 14:55:00,61.34,61.35,61.29,61.3,18569.0,50.9113,50.9196,50.8698,50.8781,18569.0
2018-01-10 15:00:00,61.3,61.32,61.28,61.3,29170.0,50.8781,50.8947,50.8615,50.8781,29170.0
2018-01-10 15:05:00,61.3,61.35,61.29,61.34,16482.0,50.8781,50.9196,50.8698,50.9113,16482.0
2018-01-10 15:10:00,61.34,61.35,61.33,61.34,16270.0,50.9113,50.9196,50.903,50.9113,16270.0
2018-01-10 15:15:00,61.34,61.34,61.31,61.32,10868.0,50.9113,50.9113,50.8864,50.8947,10868.0
2018-01-10 15:20:00,61.31,61.32,61.3,61.32,12730.0,50.8864,50.8947,50.8781,50.8947,12730.0
2018-01-10 15:25:00,61.32,61.32,61.26,61.28,13760.0,50.8947,50.8947,50.8449,50.8615,13760.0
2018-01-10 15:30:00,61.28,61.33,61.28,61.32,49474.0,50.8615,50.903,50.8615,50.8947,49474.0
2018-01-10 15:35:00,61.32,61.35,61.31,61.34,30982.0,50.8947,50.9196,50.8864,50.9113,30982.0
2018-01-10 15:40:00,61.34,61.38,61.34,61.37,46655.0,50.9113,50.9444,50.9113,50.9361,46655.0
2018-01-10 15:45:00,61.38,61.42,61.35,61.37,95590.0,50.9444,50.9776,50.9196,50.9361,95590.0
2018-01-10 15:50:00,61.38,61.39,61.33,61.36,64421.0,50.9444,50.9527,50.903,50.9279,64421.0
2018-01-10 15:55:00,61.36,61.42,61.35,61.35,111045.0,50.9279,50.9776,50.9196,50.9196,111045.0
2018-01-11 09:30:00,61.41,61.49,61.22,61.22,54830.0,50.9693,51.0357,50.8117,50.8117,54830.0
2018-01-11 09:35:00,61.24,61.43,61.24,61.32,14765.0,50.8283,50.9859,50.8283,50.8947,14765.0
2018-01-11 09:40:00,61.32,61.32,61.1,61.12,11963.0,50.8947,50.8947,50.7121,50.7287,11963.0
2018-01-11 09:45:00,61.12,61.17,61.09,61.1,13023.0,50.7287,50.7702,50.7038,50.7121,13023.0
2018-01-11 09:50:00,61.1,61.19,61.07,61.18,8410.0,50.7121,50.7868,50.6872,50.7785,8410.0
2018-01-11 09:55:00,61.16,61.26,61.13,61.23,8313.0,50.7619,50.8449,50.737,50.82,8313.0
2018-01-11 10:00:00,61.2,61.21,61.16,61.16,4782.0,50.7951,50.8034,50.7619,50.7619,4782.0
2018-01-11 10:05:00,61.15,61.19,61.13,61.13,9435.0,50.7536,50.7868,50.737,50.737,9435.0
2018-01-11 10:10:00,61.12,61.12,61.05,61.07,12692.0,50.7287,50.7287,50.6706,50.6872,12692.0
2018-01-11 10:15:00,61.06,61.06,60.96,60.96,10504.0,50.6789,50.6789,50.5959,50.5959,10504.0
2018-01-11 10:20:00,60.97,60.97,60.82,60.82,13913.0,50.6042,50.6042,50.4797,50.4797,13913.0
2018-01-11 10:25:00,60.8,60.81,60.72,60.72,19455.0,50.4631,50.4714,50.3967,50.3967,19455.0
2018-01-11 10:30:00,60.71,60.76,60.66,60.75,22386.0,50.3884,50.4299,50.3469,50.4216,22386.0
2018-01-11 10:35:00,60.74,60.74,60.61,60.7,84662.0,50.4133,50.4133,50.3054,50.3801,84662.0
2018-01-11 10:40:00,60.7,60.87,60.7,60.85,7613.0,50.3801,50.5212,50.3801,50.5046,7613.0
2018-01-11 10:45:00,60.85,60.89,60.84,60.85,9002.0,50.5046,50.5378,50.4963,50.5046,9002.0
2018-01-11 10:50:00,60.85,60.92,60.84,60.91,6796.0,50.5046,50.5627,50.4963,50.5544,6796.0
2018-01-11 10:55:00,60.91,60.96,60.91,60.95,8976.0,50.5544,50.5959,50.5544,50.5876,8976.0
2018-01-11 11:00:00,60.94,60.95,60.89,60.89,6110.0,50.5793,50.5876,50.5378,50.5378,6110.0
2018-01-11 11:05:00,60.91,60.92,60.85,60.85,11774.0,50.5544,50.5627,50.5046,50.5046,11774.0
2018-01-11 11:10:00,60.84,60.88,60.83,60.87,14079.0,50.4963,50.5295,50.488,50.5212,14079.0
2018-01-11 11:15:00,60.86,60.89,60.84,60.87,10801.0,50.5129,50.5378,50.4963,50.5212,10801.0
2018-01-11 11:20:00,60.86,60.95,60.85,60.95,14300.0,50.5129,50.5876,50.5046,50.5876,14300.0
2018-01-11 11:25:00,60.95,60.98,60.94,60.95,7467.0,50.5876,50.6125,50.5793,50.5876,7467.0
2018-01-11 11:30:00,60.94,60.94,60.87,60.87,7475.0,50.5793,50.5793,50.5212,50.5212,7475.0
2018-01-11 11:35:00,60.87,60.92,60.86,60.9,12103.0,50.5212,50.5627,50.5129,50.5461,12103.0
2018-01-11 11:40:00,60.91,60.94,60.9,60.9,6923.0,50.5544,50.5793,50.5461,50.5461,6923.0
2018-01-11 11:45:00,60.91,60.94,60.9,60.9,14565.0,50.5544,50.5793,50.5461,50.5461,14565.0
2018-01-11 11:50:00,60.91,60.92,60.89,60.92,5856.0,50.5544,50.5627,50.5378,50.5627,5856.0
2018-01-11 11:55:00,60.92,60.92,60.88,60.9,4495.0,50.5627,50.5627,50.5295,50.5461,4495.0
2018-01-11 12:00:00,60.9,60.93,60.88,60.88,7337.0,50.5461,50.571,50.5295,50.5295,7337.0
2018-01-11 12:05:00,60.88,60.9,60.87,60.89,9047.0,50.5295,50.5461,50.5212,50.5378,9047.0
2018-01-11 12:10:00,60.9,60.95,60.9,60.93,8567.0,50.5461,50.5876,50.5461,50.571,8567.0
2018-01-11 12:15:00,60.94,60.98,60.93,60.96,5410.0,50.5793,50.6125,50.571,50.5959,5410.0
2018-01-11 12:20:00,60.96,60.97,60.94,60.95,5002.0,50.5959,50.6042,50.5793,50.5876,5002.0
2018-01-11 12:25:00,60.96,60.98,60.93,60.95,7047.0,50.5959,50.6125,50.571,50.5876,7047.0
2018-01-11 12:30:00,60.96,60.99,60.95,60.97,8253.0,50.5959,50.6208,50.5876,50.6042,8253.0
2018-01-11 12:35:00,60.98,61.02,60.97,61.0,6469.0,50.6125,50.6457,50.6042,50.6291,6469.0
2018-01-11 12:40:00,61.02,61.03,60.98,61.0,3400.0,50.6457,50.654,50.6125,50.6291,3400.0
2018-01-11 12:45:00,60.98,61.03,60.97,61.03,5595.0,50.6125,50.654,50.6042,50.654,5595.0
2018-01-11 12:50:00,61.06,61.14,61.04,61.13,5977.0,50.6789,50.7453,50.6623,50.737,5977.0
2018-01-11 12:55:00,61.13,61.16,61.07,61.07,8777.0,50.737,50.7619,50.6872,50.6872,8777.0
2018-01-11 13:00:00,61.07,61.12,61.06,61.08,4633.0,50.6872,50.7287,50.6789,50.6955,4633.0
2018-01-11 13:05:00,61.08,61.12,61.05,61.1,7385.0,50.6955,50.7287,50.6706,50.7121,7385.0
2018-01-11 13:10:00,61.1,61.13,61.07,61.07,7449.0,50.7121,50.737,50.6872,50.6872,7449.0
2018-01-11 13:15:00,61.09,61.1,61.04,61.09,5401.0,50.7038,50.7121,50.6623,50.7038,5401.0
2018-01-11 13:20:00,61.1,61.12,61.09,61.1,3500.0,50.7121,50.7287,50.7038,50.7121,3500.0
2018-01-11 13:25:00,61.11,61.13,61.08,61.11,10725.0,50.7204,50.737,50.6955,50.7204,10725.0
2018-01-11 13:30:00,61.11,61.11,61.05,61.09,5082.0,50.7204,50.7204,50.6706,50.7038,5082.0
2018-01-11 13:35:00,61.1,61.13,61.08,61.13,3987.0,50.7121,50.737,50.6955,50.737,3987.0
2018-01-11 13:40:00,61.12,61.13,61.07,61.07,7789.0,50.7287,50.737,50.6872,50.6872,7789.0
2018-01-11 13:45:00,61.07,61.1,61.07,61.08,4753.0,50.6872,50.7121,50.6872,50.6955,4753.0
2018-01-11 13:50:00,61.07,61.07,61.04,61.06,5926.0,50.6872,50.6872,50.6623,50.6789,5926.0
2018-01-11 13:55:00,61.07,61.07,61.02,61.03,4351.0,50.6872,50.6872,50.6457,50.654,4351.0
2018-01-11 14:00:00,61.03,61.03,61.0,61.02,4545.0,50.654,50.654,50.6291,50.6457,4545.0
2018-01-11 14:05:00,61.04,61.04,60.98,60.98,14318.0,50.6623,50.6623,50.6125,50.6125,14318.0
2018-01-11 14:10:00,60.98,61.0,60.95,60.95,10506.0,50.6125,50.6291,50.5876,50.5876,10506.0
2018-01-11 14:15:00,60.96,60.97,60.89,60.91,14805.0,50.5959,50.6042,50.5378,50.5544,14805.0
2018-01-11 14:20:00,60.91,60.93,60.91,60.92,5898.0,50.5544,50.571,50.5544,50.5627,5898.0
2018-01-11 14:25:00,60.93,60.93,60.86,60.89,12672.0,50.571,50.571,50.5129,50.5378,12672.0
2018-01-11 14:30:00,60.89,60.93,60.89,60.91,6438.0,50.5378,50.571,50.5378,50.5544,6438.0
2018-01-11 14:35:00,60.92,60.93,60.88,60.91,49578.0,50.5627,50.571,50.5295,50.5544,49578.0
2018-01-11 14:40:00,60.91,60.91,60.88,60.89,9731.0,50.5544,50.5544,50.5295,50.5378,9731.0
2018-01-11 14:45:00,60.89,60.92,60.87,60.92,13895.0,50.5378,50.5627,50.5212,50.5627,13895.0
2018-01-11 14:50:00,60.93,60.99,60.92,60.96,9890.0,50.571,50.6208,50.5627,50.5959,9890.0
2018-01-11 14:55:00,60.96,60.97,60.95,60.96,5604.0,50.5959,50.6042,50.5876,50.5959,5604.0
2018-01-11 15:00:00,60.96,61.02,60.95,61.02,12787.0,50.5959,50.6457,50.5876,50.6457,12787.0
2018-01-11 15:05:00,61.03,61.05,61.01,61.03,12611.0,50.654,50.6706,50.6374,50.654,12611.0
2018-01-11 15:10:00,61.03,61.04,61.01,61.04,10755.0,50.654,50.6623,50.6374,50.6623,10755.0
2018-01-11 15:15:00,61.04,61.06,61.04,61.05,15191.0,50.6623,50.6789,50.6623,50.6706,15191.0
2018-01-11 15:20:00,61.04,61.12,61.03,61.1,18248.0,50.6623,50.7287,50.654,50.7121,18248.0
2018-01-11 15:25:00,61.11,61.11,61.07,61.09,14235.0,50.7204,50.7204,50.6872,50.7038,14235.0
2018-01-11 15:30:00,61.09,61.09,61.05,61.09,20249.0,50.7038,50.7038,50.6706,50.7038,20249.0
2018-01-11 15:35:00,61.09,61.11,61.08,61.1,17995.0,50.7038,50.7204,50.6955,50.7121,17995.0
2018-01-11 15:40:00,61.1,61.11,61.09,61.11,21561.0,50.7121,50.7204,50.7038,50.7204,21561.0
2018-01-11 15:45:00,61.11,61.14,61.1,61.12,41484.0,50.7204,50.7453,50.7121,50.7287,41484.0
2018-01-11 15:50:00,61.12,61.19,61.12,61.19,59731.0,50.7287,50.7868,50.7287,50.7868,59731.0
2018-01-11 15:55:00,61.19,61.24,61.16,61.22,162787.0,50.7868,50.8283,50.7619,50.8117,162787.0
2018-01-12 09:30:00,61.39,61.48,61.27,61.35,30554.0,50.9527,51.0274,50.8532,50.9196,30554.0
2018-01-12 09:35:00,61.34,61.37,61.19,61.24,6385.0,50.9113,50.9361,50.7868,50.8283,6385.0
2018-01-12 09:40:00,61.22,61.38,61.22,61.35,10600.0,50.8117,50.9444,50.8117,50.9196,10600.0
2018-01-12 09:45:00,61.33,61.36,61.26,61.35,11600.0,50.903,50.9279,50.8449,50.9196,11600.0
2018-01-12 09:50:00,61.37,61.46,61.34,61.46,10806.0,50.9361,51.0108,50.9113,51.0108,10806.0
2018-01-12 09:55:00,61.46,61.48,61.43,61.47,18151.0,51.0108,51.0274,50.9859,51.0191,18151.0
2018-01-12 10:00:00,61.46,61.61,61.43,61.57,17977.0,51.0108,51.1353,50.9859,51.1021,17977.0
2018-01-12 10:05:00,61.57,61.57,61.46,61.46,7489.0,51.1021,51.1021,51.0108,51.0108,7489.0
2018-01-12 10:10:00,61.47,61.81,61.45,61.63,755662.0,51.0191,51.3013,51.0025,51.1519,755662.0
2018-01-12 10:15:00,61.63,61.87,61.63,61.87,32799.0,51.1519,51.3511,51.1519,51.3511,32799.0
2018-01-12 10:20:00,61.84,61.92,61.74,61.75,34498.0,51.3262,51.3926,51.2432,51.2515,34498.0
2018-01-12 10:25:00,61.73,61.75,61.56,61.65,20438.0,51.2349,51.2515,51.0938,51.1685,20438.0
2018-01-12 10:30:00,61.67,61.68,61.61,61.62,11818.0,51.1851,51.1934,51.1353,51.1436,11818.0
2018-01-12 10:35:00,61.62,61.66,61.58,61.58,17802.0,51.1436,51.1768,51.1104,51.1104,17802.0
2018-01-12 10:40:00,61.59,61.59,61.36,61.38,33236.0,51.1187,51.1187,50.9279,50.9444,33236.0
2018-01-12 10:45:00,61.38,61.55,61.37,61.54,20718.0,50.9444,51.0855,50.9361,51.0772,20718.0
2018-01-12 10:50:00,61.55,61.64,61.53,61.56,21062.0,51.0855,51.1602,51.0689,51.0938,21062.0
2018-01-12 10:55:00,61.56,61.56,61.46,61.47,7178.0,51.0938,51.0938,51.0108,51.0191,7178.0
2018-01-12 11:00:00,61.45,61.47,61.37,61.38,10506.0,51.0025,51.0191,50.9361,50.9444,10506.0
2018-01-12 11:05:00,61.38,61.38,61.3,61.3,9905.0,50.9444,50.9444,50.8781,50.8781,9905.0
2018-01-12 11:10:00,61.29,61.29,61.19,61.2,12705.0,50.8698,50.8698,50.7868,50.7951,12705.0
2018-01-12 11:15:00,61.2,61.27,61.19,61.26,10329.0,50.7951,50.8532,50.7868,50.8449,10329.0
2018-01-12 11:20:00,61.27,61.32,61.26,61.31,11394.0,50.8532,50.8947,50.8449,50.8864,11394.0
2018-01-12 11:25:00,61.3,61.3,61.24,61.27,5147.0,50.8781,50.8781,50.8283,50.8532,5147.0
2018-01-12 11:30:00,61.27,61.3,61.26,61.28,11415.0,50.8532,50.8781,50.8449,50.8615,11415.0
2018-01-12 11:35:00,61.28,61.28,61.22,61.25,9546.0,50.8615,50.8615,50.8117,50.8366,9546.0
2018-01-12 11:40:00,61.25,61.25,61.2,61.21,6133.0,50.8366,50.8366,50.7951,50.8034,6133.0
2018-01-12 11:45:00,61.19,61.2,61.16,61.2,9021.0,50.7868,50.7951,50.7619,50.7951,9021.0
2018-01-12 11:50:00,61.22,61.26,61.22,61.22,6134.0,50.8117,50.8449,50.8117,50.8117,6134.0
2018-01-12 11:55:00,61.23,61.25,61.22,61.23,9366.0,50.82,50.8366,50.8117,50.82,9366.0
2018-01-12 12:00:00,61.23,61.32,61.22,61.31,23404.0,50.82,50.8947,50.8117,50.8864,23404.0
2018-01-12 12:05:00,61.3,61.31,61.23,61.23,8720.0,50.8781,50.8864,50.82,50.82,8720.0
2018-01-12 12:10:00,61.23,61.26,61.22,61.23,8223.0,50.82,50.8449,50.8117,50.82,8223.0
2018-01-12 12:15:00,61.22,61.23,61.21,61.22,6832.0,50.8117,50.82,50.8034,50.8117,6832.0
2018-01-12 12:20:00,61.22,61.26,61.22,61.24,8104.0,50.8117,50.8449,50.8117,50.8283,8104.0
2018-01-12 12:25:00,61.24,61.24,61.18,61.19,12118.0,50.8283,50.8283,50.7785,50.7868,12118.0
2018-01-12 12:30:00,61.19,61.23,61.19,61.21,18980.0,50.7868,50.82,50.7868,50.8034,18980.0
2018-01-12 12:35:00,61.2,61.2,61.14,61.14,6707.0,50.7951,50.7951,50.7453,50.7453,6707.0
2018-01-12 12:40:00,61.14,61.17,61.09,61.13,16943.0,50.7453,50.7702,50.7038,50.737,16943.0
2018-01-12 12:45:00,61.13,61.15,61.12,61.15,9720.0,50.737,50.7536,50.7287,50.7536,9720.0
2018-01-12 12:50:00,61.16,61.19,61.16,61.17,6423.0,50.7619,50.7868,50.7619,50.7702,6423.0
2018-01-12 12:55:00,61.19,61.24,61.19,61.21,5936.0,50.7868,50.8283,50.7868,50.8034,5936.0
2018-01-12 13:00:00,61.22,61.22,61.2,61.22,8120.0,50.8117,50.8117,50.7951,50.8117,8120.0
2018-01-12 13:05:00,61.21,61.21,61.17,61.17,8537.0,50.8034,50.8034,50.7702,50.7702,8537.0
2018-01-12 13:10:00,61.18,61.2,61.17,61.2,11553.0,50.7785,50.7951,50.7702,50.7951,11553.0
2018-01-12 13:15:00,61.2,61.22,61.16,61.21,10927.0,50.7951,50.8117,50.7619,50.8034,10927.0
2018-01-12 13:20:00,61.21,61.24,61.2,61.22,6993.0,50.8034,50.8283,50.7951,50.8117,6993.0
2018-01-12 13:25:00,61.22,61.23,61.18,61.21,10587.0,50.8117,50.82,50.7785,50.8034,10587.0
2018-01-12 13:30:00,61.21,61.22,61.2,61.22,9232.0,50.8034,50.8117,50.7951,50.8117,9232.0
2018-01-12 13:35:00,61.22,61.22,61.2,61.2,3969.0,50.8117,50.8117,50.7951,50.7951,3969.0
2018-01-12 13:40:00,61.21,61.21,61.17,61.21,10433.0,50.8034,50.8034,50.7702,50.8034,10433.0
2018-01-12 13:45:00,61.21,61.21,61.16,61.21,9543.0,50.8034,50.8034,50.7619,50.8034,9543.0
2018-01-12 13:50:00,61.21,61.25,61.21,61.23,6316.0,50.8034,50.8366,50.8034,50.82,6316.0
2018-01-12 13:55:00,61.23,61.23,61.21,61.22,4732.0,50.82,50.82,50.8034,50.8117,4732.0
2018-01-12 14:00:00,61.23,61.29,61.22,61.27,19031.0,50.82,50.8698,50.8117,50.8532,19031.0
2018-01-12 14:05:00,61.27,61.27,61.23,61.23,6195.0,50.8532,50.8532,50.82,50.82,6195.0
2018-01-12 14:10:00,61.24,61.3,61.23,61.29,16440.0,50.8283,50.8781,50.82,50.8698,16440.0
2018-01-12 14:15:00,61.29,61.29,61.26,61.28,9547.0,50.8698,50.8698,50.8449,50.8615,9547.0
2018-01-12 14:20:00,61.29,61.34,61.29,61.33,11252.0,50.8698,50.9113,50.8698,50.903,11252.0
2018-01-12 14:25:00,61.32,61.34,61.32,61.33,9910.0,50.8947,50.9113,50.8947,50.903,9910.0
2018-01-12 14:30:00,61.34,61.36,61.32,61.34,15830.0,50.9113,50.9279,50.8947,50.9113,15830.0
2018-01-12 14:35:00,61.35,61.37,61.33,61.36,21946.0,50.9196,50.9361,50.903,50.9279,21946.0
2018-01-12 14:40:00,61.35,61.37,61.34,61.34,22666.0,50.9196,50.9361,50.9113,50.9113,22666.0
2018-01-12 14:45:00,61.34,61.35,61.31,61.34,10103.0,50.9113,50.9196,50.8864,50.9113,10103.0
2018-01-12 14:50:00,61.34,61.34,61.33,61.34,4634.0,50.9113,50.9113,50.903,50.9113,4634.0
2018-01-12 14:55:00,61.34,61.34,61.3,61.33,22684.0,50.9113,50.9113,50.8781,50.903,22684.0
2018-01-12 15:00:00,61.33,61.4,61.33,61.39,16378.0,50.903,50.961,50.903,50.9527,16378.0
2018-01-12 15:05:00,61.39,61.39,61.34,61.35,21021.0,50.9527,50.9527,50.9113,50.9196,21021.0
2018-01-12 15:10:00,61.36,61.37,61.34,61.37,43167.0,50.9279,50.9361,50.9113,50.9361,43167.0
2018-01-12 15:15:00,61.38,61.43,61.37,61.42,22233.0,50.9444,50.9859,50.9361,50.9776,22233.0
2018-01-12 15:20:00,61.42,61.51,61.42,61.48,36833.0,50.9776,51.0523,50.9776,51.0274,36833.0
2018-01-12 15:25:00,61.48,61.52,61.46,61.49,40890.0,51.0274,51.0606,51.0108,51.0357,40890.0
2018-01-12 15:30:00,61.5,61.52,61.42,61.43,24481.0,51.044,51.0606,50.9776,50.9859,24481.0
2018-01-12 15:35:00,61.42,61.42,61.33,61.35,29633.0,50.9776,50.9776,50.903,50.9196,29633.0
2018-01-12 15:40:00,61.36,61.36,61.28,61.28,28437.0,50.9279,50.9279,50.8615,50.8615,28437.0
2018-01-12 15:45:00,61.29,61.41,61.29,61.4,40926.0,50.8698,50.9693,50.8698,50.961,40926.0
2018-01-12 15:50:00,61.4,61.41,61.3,61.33,53058.0,50.961,50.9693,50.8781,50.903,53058.0
2018-01-12 15:55:00,61.33,61.38,61.32,61.38,169190.0,50.903,50.9444,50.8947,50.9444,169190.0
2018-01-16 09:30:00,61.9,62.11,61.83,62.09,104293.0,51.376,51.5503,51.3179,51.5337,104293.0
2018-01-16 09:35:00,62.09,62.09,61.75,61.76,22390.0,51.5337,51.5337,51.2515,51.2598,22390.0
2018-01-16 09:40:00,61.8,61.82,61.61,61.72,44138.0,51.293,51.3096,51.1353,51.2266,44138.0
2018-01-16 09:45:00,61.74,61.97,61.74,61.94,19532.0,51.2432,51.4341,51.2432,51.4092,19532.0
2018-01-16 09:50:00,61.92,61.95,61.85,61.85,8890.0,51.3926,51.4175,51.3345,51.3345,8890.0
2018-01-16 09:55:00,61.87,61.89,61.8,61.81,11177.0,51.3511,51.3677,51.293,51.3013,11177.0
2018-01-16 10:00:00,61.8,61.86,61.78,61.83,43809.0,51.293,51.3428,51.2764,51.3179,43809.0
2018-01-16 10:05:00,61.83,61.83,61.7,61.72,19026.0,51.3179,51.3179,51.21,51.2266,19026.0
2018-01-16 10:10:00,61.73,61.8,61.72,61.78,11378.0,51.2349,51.293,51.2266,51.2764,11378.0
2018-01-16 10:15:00,61.78,61.88,61.76,61.88,18473.0,51.2764,51.3594,51.2598,51.3594,18473.0
2018-01-16 10:20:00,61.87,61.91,61.82,61.86,16109.0,51.3511,51.3843,51.3096,51.3428,16109.0
2018-01-16 10:25:00,61.86,61.92,61.84,61.92,14595.0,51.3428,51.3926,51.3262,51.3926,14595.0
2018-01-16 10:30:00,61.91,61.92,61.87,61.89,17899.0,51.3843,51.3926,51.3511,51.3677,17899.0
2018-01-16 10:35:00,61.88,61.88,61.8,61.82,23802.0,51.3594,51.3594,51.293,51.3096,23802.0
2018-01-16 10:40:00,61.82,61.82,61.72,61.72,19224.0,51.3096,51.3096,51.2266,51.2266,19224.0
2018-01-16 10:45:00,61.73,61.81,61.72,61.8,21049.0,51.2349,51.3013,51.2266,51.293,21049.0
2018-01-16 10:50:00,61.8,61.84,61.76,61.76,11450.0,51.293,51.3262,51.2598,51.2598,11450.0
2018-01-16 10:55:00,61.76,61.77,61.69,61.72,11358.0,51.2598,51.2681,51.2017,51.2266,11358.0
2018-01-16 11:00:00,61.71,61.72,61.66,61.7,21904.0,51.2183,51.2266,51.1768,51.21,21904.0
2018-01-16 11:05:00,61.69,61.71,61.67,61.67,16818.0,51.2017,51.2183,51.1851,51.1851,16818.0
2018-01-16 11:10:00,61.67,61.71,61.63,61.63,19616.0,51.1851,51.2183,51.1519,51.1519,19616.0
2018-01-16 11:15:00,61.64,61.72,61.64,61.68,13232.0,51.1602,51.2266,51.1602,51.1934,13232.0
2018-01-16 11:20:00,61.7,61.75,61.68,61.75,21218.0,51.21,51.2515,51.1934,51.2515,21218.0
2018-01-16 11:25:00,61.75,61.86,61.75,61.86,10002.0,51.2515,51.3428,51.2515,51.3428,10002.0
2018-01-16 11:30:00,61.86,61.89,61.81,61.86,34018.0,51.3428,51.3677,51.3013,51.3428,34018.0
2018-01-16 11:35:00,61.86,61.93,61.85,61.93,6887.0,51.3428,51.4009,51.3345,51.4009,6887.0
2018-01-16 11:40:00,61.92,61.97,61.89,61.97,17829.0,51.3926,51.4341,51.3677,51.4341,17829.0
2018-01-16 11:45:00,61.96,61.97,61.89,61.97,19863.0,51.4258,51.4341,51.3677,51.4341,19863.0
2018-01-16 11:50:00,61.97,61.97,61.92,61.92,7770.0,51.4341,51.4341,51.3926,51.3926,7770.0
2018-01-16 11:55:00,61.92,61.97,61.89,61.96,14639.0,51.3926,51.4341,51.3677,51.4258,14639.0
2018-01-16 12:00:00,61.96,61.99,61.94,61.98,8362.0,51.4258,51.4507,51.4092,51.4424,8362.0
2018-01-16 12:05:00,61.99,62.02,61.98,62.0,7548.0,51.4507,51.4756,51.4424,51.459,7548.0
2018-01-16 12:10:00,62.0,62.05,62.0,62.02,8091.0,51.459,51.5005,51.459,51.4756,8091.0
2018-01-16 12:15:00,62.02,62.06,62.02,62.04,8434.0,51.4756,51.5088,51.4756,51.4922,8434.0
2018-01-16 12:20:00,62.03,62.05,61.99,62.05,9145.0,51.4839,51.5005,51.4507,51.5005,9145.0
2018-01-16 12:25:00,62.05,62.06,62.02,62.05,6305.0,51.5005,51.5088,51.4756,51.5005,6305.0
2018-01-16 12:30:00,62.06,62.07,61.99,61.99,7835.0,51.5088,51.5171,51.4507,51.4507,7835.0
2018-01-16 12:35:00,61.99,62.05,61.98,62.04,11632.0,51.4507,51.5005,51.4424,51.4922,11632.0
2018-01-16 12:40:00,62.05,62.07,62.02,62.03,9108.0,51.5005,51.5171,51.4756,51.4839,9108.0
2018-01-16 12:45:00,62.02,62.07,62.01,62.05,10765.0,51.4756,51.5171,51.4673,51.5005,10765.0
2018-01-16 12:50:00,62.04,62.13,62.04,62.12,35219.0,51.4922,51.5669,51.4922,51.5586,35219.0
2018-01-16 12:55:00,62.11,62.11,62.08,62.09,5846.0,51.5503,51.5503,51.5254,51.5337,5846.0
2018-01-16 13:00:00,62.09,62.13,62.08,62.11,10926.0,51.5337,51.5669,51.5254,51.5503,10926.0
2018-01-16 13:05:00,62.11,62.18,62.09,62.18,11144.0,51.5503,51.6084,51.5337,51.6084,11144.0
2018-01-16 13:10:00,62.18,62.18,62.15,62.18,8719.0,51.6084,51.6084,51.5835,51.6084,8719.0
2018-01-16 13:15:00,62.18,62.21,62.17,62.2,10609.0,51.6084,51.6333,51.6001,51.625,10609.0
2018-01-16 13:20:00,62.2,62.2,62.16,62.16,4501.0,51.625,51.625,51.5918,51.5918,4501.0
2018-01-16 13:25:00,62.17,62.19,62.13,62.17,18233.0,51.6001,51.6167,51.5669,51.6001,18233.0
2018-01-16 13:30:00,62.18,62.18,62.1,62.11,9270.0,51.6084,51.6084,51.542,51.5503,9270.0
2018-01-16 13:35:00,62.11,62.11,62.0,62.07,13927.0,51.5503,51.5503,51.459,51.5171,13927.0
2018-01-16 13:40:00,62.07,62.07,62.01,62.03,11433.0,51.5171,51.5171,51.4673,51.4839,11433.0
2018-01-16 13:45:00,62.04,62.06,62.01,62.03,10545.0,51.4922,51.5088,51.4673,51.4839,10545.0
2018-01-16 13:50:00,62.03,62.03,61.95,61.98,14940.0,51.4839,51.4839,51.4175,51.4424,14940.0
2018-01-16 13:55:00,61.98,61.99,61.95,61.96,10354.0,51.4424,51.4507,51.4175,51.4258,10354.0
2018-01-16 14:00:00,61.97,61.97,61.89,61.9,8913.0,51.4341,51.4341,51.3677,51.376,8913.0
2018-01-16 14:05:00,61.91,61.98,61.9,61.93,13685.0,51.3843,51.4424,51.376,51.4009,13685.0
2018-01-16 14:10:00,61.92,61.95,61.9,61.92,9220.0,51.3926,51.4175,51.376,51.3926,9220.0
2018-01-16 14:15:00,61.92,61.93,61.78,61.84,18736.0,51.3926,51.4009,51.2764,51.3262,18736.0
2018-01-16 14:20:00,61.84,61.86,61.8,61.85,13583.0,51.3262,51.3428,51.293,51.3345,13583.0
2018-01-16 14:25:00,61.85,61.9,61.84,61.87,18186.0,51.3345,51.376,51.3262,51.3511,18186.0
2018-01-16 14:30:00,61.86,61.87,61.81,61.84,14221.0,51.3428,51.3511,51.3013,51.3262,14221.0
2018-01-16 14:35:00,61.84,61.85,61.81,61.81,25383.0,51.3262,51.3345,51.3013,51.3013,25383.0
2018-01-16 14:40:00,61.8,61.81,61.71,61.71,17939.0,51.293,51.3013,51.2183,51.2183,17939.0
2018-01-16 14:45:00,61.7,61.79,61.68,61.74,17970.0,51.21,51.2847,51.1934,51.2432,17970.0
2018-01-16 14:50:00,61.76,61.8,61.76,61.79,19315.0,51.2598,51.293,51.2598,51.2847,19315.0
2018-01-16 14:55:00,61.8,61.82,61.78,61.81,12414.0,51.293,51.3096,51.2764,51.3013,12414.0
2018-01-16 15:00:00,61.81,61.9,61.81,61.88,17674.0,51.3013,51.376,51.3013,51.3594,17674.0
2018-01-16 15:05:00,61.88,61.94,61.87,61.94,15064.0,51.3594,51.4092,51.3511,51.4092,15064.0
2018-01-16 15:10:00,61.94,61.97,61.9,61.91,13086.0,51.4092,51.4341,51.376,51.3843,13086.0
2018-01-16 15:15:00,61.9,61.91,61.86,61.9,13393.0,51.376,51.3843,51.3428,51.376,13393.0
2018-01-16 15:20:00,61.89,61.93,61.89,61.91,11911.0,51.3677,51.4009,51.3677,51.3843,11911.0
2018-01-16 15:25:00,61.91,61.95,61.86,61.95,24113.0,51.3843,51.4175,51.3428,51.4175,24113.0
2018-01-16 15:30:00,61.95,61.95,61.84,61.86,25127.0,51.4175,51.4175,51.3262,51.3428,25127.0
2018-01-16 15:35:00,61.86,61.9,61.84,61.88,34815.0,51.3428,51.376,51.3262,51.3594,34815.0
2018-01-16 15:40:00,61.88,61.9,61.84,61.89,36661.0,51.3594,51.376,51.3262,51.3677,36661.0
2018-01-16 15:45:00,61.88,61.9,61.8,61.83,37398.0,51.3594,51.376,51.293,51.3179,37398.0
2018-01-16 15:50:00,61.84,61.84,61.74,61.75,54424.0,51.3262,51.3262,51.2432,51.2515,54424.0
2018-01-16 15:55:00,61.75,61.76,61.67,61.72,167666.0,51.2515,51.2598,51.1851,51.2266,167666.0
2018-01-17 09:30:00,62.08,62.2,61.87,62.12,112707.0,51.5254,51.625,51.3511,51.5586,112707.0
2018-01-17 09:35:00,62.14,62.3,62.13,62.22,14190.0,51.5752,51.708,51.5669,51.6416,14190.0
2018-01-17 09:40:00,62.21,62.23,62.13,62.22,51147.0,51.6333,51.6499,51.5669,51.6416,51147.0
2018-01-17 09:45:00,62.21,62.3,62.2,62.26,31104.0,51.6333,51.708,51.625,51.6748,31104.0
2018-01-17 09:50:00,62.25,62.39,62.22,62.33,15321.0,51.6665,51.7827,51.6416,51.7329,15321.0
2018-01-17 09:55:00,62.35,62.46,62.32,62.34,19517.0,51.7495,51.8408,51.7246,51.7412,19517.0
2018-01-17 10:00:00,62.35,62.36,62.19,62.19,12908.0,51.7495,51.7578,51.6167,51.6167,12908.0
2018-01-17 10:05:00,62.21,62.21,62.11,62.11,13741.0,51.6333,51.6333,51.5503,51.5503,13741.0
2018-01-17 10:10:00,62.11,62.17,62.11,62.13,16443.0,51.5503,51.6001,51.5503,51.5669,16443.0
2018-01-17 10:15:00,62.12,62.12,62.04,62.08,12300.0,51.5586,51.5586,51.4922,51.5254,12300.0
2018-01-17 10:20:00,62.08,62.1,62.05,62.1,10730.0,51.5254,51.542,51.5005,51.542,10730.0
2018-01-17 10:25:00,62.1,62.13,62.03,62.09,8253.0,51.542,51.5669,51.4839,51.5337,8253.0
2018-01-17 10:30:00,62.09,62.09,62.05,62.06,5515.0,51.5337,51.5337,51.5005,51.5088,5515.0
2018-01-17 10:35:00,62.07,62.1,62.06,62.07,7644.0,51.5171,51.542,51.5088,51.5171,7644.0
2018-01-17 10:40:00,62.06,62.09,62.05,62.08,6283.0,51.5088,51.5337,51.5005,51.5254,6283.0
2018-01-17 10:45:00,62.1,62.15,62.1,62.15,7635.0,51.542,51.5835,51.542,51.5835,7635.0
2018-01-17 10:50:00,62.15,62.19,62.11,62.13,7274.0,51.5835,51.6167,51.5503,51.5669,7274.0
2018-01-17 10:55:00,62.14,62.25,62.13,62.24,12085.0,51.5752,51.6665,51.5669,51.6582,12085.0
2018-01-17 11:00:00,62.24,62.25,62.18,62.2,9802.0,51.6582,51.6665,51.6084,51.625,9802.0
2018-01-17 11:05:00,62.2,62.23,62.16,62.23,11932.0,51.625,51.6499,51.5918,51.6499,11932.0
2018-01-17 11:10:00,62.25,62.32,62.24,62.32,8265.0,51.6665,51.7246,51.6582,51.7246,8265.0
2018-01-17 11:15:00,62.32,62.32,62.27,62.28,4172.0,51.7246,51.7246,51.6831,51.6914,4172.0
2018-01-17 11:20:00,62.28,62.29,62.23,62.26,8325.0,51.6914,51.6997,51.6499,51.6748,8325.0
2018-01-17 11:25:00,62.26,62.28,62.23,62.24,5005.0,51.6748,51.6914,51.6499,51.6582,5005.0
2018-01-17 11:30:00,62.25,62.26,62.19,62.23,27915.0,51.6665,51.6748,51.6167,51.6499,27915.0
2018-01-17 11:35:00,62.23,62.23,62.18,62.19,10907.0,51.6499,51.6499,51.6084,51.6167,10907.0
2018-01-17 11:40:00,62.19,62.22,62.18,62.21,5106.0,51.6167,51.6416,51.6084,51.6333,5106.0
2018-01-17 11:45:00,62.22,62.25,62.18,62.23,13868.0,51.6416,51.6665,51.6084,51.6499,13868.0
2018-01-17 11:50:00,62.24,62.27,62.22,62.26,16495.0,51.6582,51.6831,51.6416,51.6748,16495.0
2018-01-17 11:55:00,62.26,62.29,62.24,62.25,8143.0,51.6748,51.6997,51.6582,51.6665,8143.0
2018-01-17 12:00:00,62.25,62.34,62.25,62.33,12911.0,51.6665,51.7412,51.6665,51.7329,12911.0
2018-01-17 12:05:00,62.32,62.36,62.32,62.35,7800.0,51.7246,51.7578,51.7246,51.7495,7800.0
2018-01-17 12:10:00,62.36,62.37,62.33,62.37,7487.0,51.7578,51.7661,51.7329,51.7661,7487.0
2018-01-17 12:15:00,62.37,62.37,62.34,62.35,13915.0,51.7661,51.7661,51.7412,51.7495,13915.0
2018-01-17 12:20:00,62.36,62.46,62.35,62.45,10335.0,51.7578,51.8408,51.7495,51.8325,10335.0
2018-01-17 12:25:00,62.47,62.58,62.45,62.51,54775.0,51.8491,51.9404,51.8325,51.8823,54775.0
2018-01-17 12:30:00,62.5,62.5,62.44,62.45,13463.0,51.874,51.874,51.8242,51.8325,13463.0
2018-01-17 12:35:00,62.44,62.5,62.44,62.48,14633.0,51.8242,51.874,51.8242,51.8574,14633.0
2018-01-17 12:40:00,62.49,62.49,62.46,62.47,11432.0,51.8657,51.8657,51.8408,51.8491,11432.0
2018-01-17 12:45:00,62.48,62.5,62.45,62.46,12070.0,51.8574,51.874,51.8325,51.8408,12070.0
2018-01-17 12:50:00,62.46,62.5,62.45,62.49,10092.0,51.8408,51.874,51.8325,51.8657,10092.0
2018-01-17 12:55:00,62.5,62.51,62.47,62.51,8206.0,51.874,51.8823,51.8491,51.8823,8206.0
2018-01-17 13:00:00,62.49,62.5,62.48,62.48,6285.0,51.8657,51.874,51.8574,51.8574,6285.0
2018-01-17 13:05:00,62.47,62.49,62.47,62.49,10575.0,51.8491,51.8657,51.8491,51.8657,10575.0
2018-01-17 13:10:00,62.48,62.49,62.42,62.42,5523.0,51.8574,51.8657,51.8076,51.8076,5523.0
2018-01-17 13:15:00,62.42,62.44,62.38,62.38,10646.0,51.8076,51.8242,51.7744,51.7744,10646.0
2018-01-17 13:20:00,62.39,62.43,62.35,62.4,10336.0,51.7827,51.8159,51.7495,51.791,10336.0
2018-01-17 13:25:00,62.41,62.41,62.37,62.41,4604.0,51.7993,51.7993,51.7661,51.7993,4604.0
2018-01-17 13:30:00,62.41,62.44,62.4,62.43,5276.0,51.7993,51.8242,51.791,51.8159,5276.0
2018-01-17 13:35:00,62.43,62.44,62.4,62.44,5052.0,51.8159,51.8242,51.791,51.8242,5052.0
2018-01-17 13:40:00,62.43,62.48,62.43,62.48,12655.0,51.8159,51.8574,51.8159,51.8574,12655.0
2018-01-17 13:45:00,62.47,62.51,62.47,62.51,14198.0,51.8491,51.8823,51.8491,51.8823,14198.0
2018-01-17 13:50:00,62.51,62.51,62.47,62.5,24918.0,51.8823,51.8823,51.8491,51.874,24918.0
2018-01-17 13:55:00,62.51,62.51,62.47,62.49,15357.0,51.8823,51.8823,51.8491,51.8657,15357.0
2018-01-17 14:00:00,62.49,62.51,62.47,62.49,15166.0,51.8657,51.8823,51.8491,51.8657,15166.0
2018-01-17 14:05:00,62.48,62.5,62.43,62.46,11453.0,51.8574,51.874,51.8159,51.8408,11453.0
2018-01-17 14:10:00,62.45,62.48,62.45,62.46,9369.0,51.8325,51.8574,51.8325,51.8408,9369.0
2018-01-17 14:15:00,62.46,62.5,62.44,62.49,16268.0,51.8408,51.874,51.8242,51.8657,16268.0
2018-01-17 14:20:00,62.5,62.51,62.47,62.47,23991.0,51.874,51.8823,51.8491,51.8491,23991.0
2018-01-17 14:25:00,62.47,62.47,62.41,62.41,7099.0,51.8491,51.8491,51.7993,51.7993,7099.0
2018-01-17 14:30:00,62.39,62.41,62.36,62.37,8449.0,51.7827,51.7993,51.7578,51.7661,8449.0
2018-01-17 14:35:00,62.37,62.39,62.35,62.35,8262.0,51.7661,51.7827,51.7495,51.7495,8262.0
2018-01-17 14:40:00,62.36,62.39,62.35,62.39,7441.0,51.7578,51.7827,51.7495,51.7827,7441.0
2018-01-17 14:45:00,62.4,62.48,62.37,62.46,31722.0,51.791,51.8574,51.7661,51.8408,31722.0
2018-01-17 14:50:00,62.44,62.47,62.43,62.46,8733.0,51.8242,51.8491,51.8159,51.8408,8733.0
2018-01-17 14:55:00,62.46,62.52,62.45,62.51,34208.0,51.8408,51.8906,51.8325,51.8823,34208.0
2018-01-17 15:00:00,62.51,62.52,62.46,62.46,12453.0,51.8823,51.8906,51.8408,51.8408,12453.0
2018-01-17 15:05:00,62.46,62.49,62.44,62.45,10148.0,51.8408,51.8657,51.8242,51.8325,10148.0
2018-01-17 15:10:00,62.44,62.46,62.36,62.37,11701.0,51.8242,51.8408,51.7578,51.7661,11701.0
2018-01-17 15:15:00,62.36,62.4,62.34,62.36,13451.0,51.7578,51.791,51.7412,51.7578,13451.0
2018-01-17 15:20:00,62.34,62.34,62.29,62.29,21266.0,51.7412,51.7412,51.6997,51.6997,21266.0
2018-01-17 15:25:00,62.29,62.29,62.25,62.25,22086.0,51.6997,51.6997,51.6665,51.6665,22086.0
2018-01-17 15:30:00,62.25,62.25,62.17,62.19,32791.0,51.6665,51.6665,51.6001,51.6167,32791.0
2018-01-17 15:35:00,62.19,62.26,62.17,62.25,28241.0,51.6167,51.6748,51.6001,51.6665,28241.0
2018-01-17 15:40:00,62.26,62.28,62.23,62.23,30086.0,51.6748,51.6914,51.6499,51.6499,30086.0
2018-01-17 15:45:00,62.24,62.3,62.2,62.2,60100.0,51.6582,51.708,51.625,51.625,60100.0
2018-01-17 15:50:00,62.21,62.23,62.15,62.16,61088.0,51.6333,51.6499,51.5835,51.5918,61088.0
2018-01-17 15:55:00,62.16,62.22,62.13,62.21,126273.0,51.5918,51.6416,51.5669,51.6333,126273.0
2018-01-18 09:30:00,62.25,62.39,62.03,62.29,31582.0,51.6665,51.7827,51.4839,51.6997,31582.0
2018-01-18 09:35:00,62.28,62.45,62.17,62.44,13788.0,51.6914,51.8325,51.6001,51.8242,13788.0
2018-01-18 09:40:00,62.44,62.45,62.33,62.35,13751.0,51.8242,51.8325,51.7329,51.7495,13751.0
2018-01-18 09:45:00,62.37,62.38,62.24,62.32,27298.0,51.7661,51.7744,51.6582,51.7246,27298.0
2018-01-18 09:50:00,62.31,62.38,62.31,62.36,5934.0,51.7163,51.7744,51.7163,51.7578,5934.0
2018-01-18 09:55:00,62.37,62.44,62.37,62.39,5852.0,51.7661,51.8242,51.7661,51.7827,5852.0
2018-01-18 10:00:00,62.38,62.38,62.33,62.35,8835.0,51.7744,51.7744,51.7329,51.7495,8835.0
2018-01-18 10:05:00,62.35,62.35,62.28,62.28,9112.0,51.7495,51.7495,51.6914,51.6914,9112.0
2018-01-18 10:10:00,62.29,62.29,62.25,62.25,9147.0,51.6997,51.6997,51.6665,51.6665,9147.0
2018-01-18 10:15:00,62.26,62.27,62.2,62.2,7375.0,51.6748,51.6831,51.625,51.625,7375.0
2018-01-18 10:20:00,62.21,62.21,62.12,62.18,4868.0,51.6333,51.6333,51.5586,51.6084,4868.0
2018-01-18 10:25:00,62.18,62.19,62.16,62.18,9659.0,51.6084,51.6167,51.5918,51.6084,9659.0
2018-01-18 10:30:00,62.18,62.3,62.18,62.26,15305.0,51.6084,51.708,51.6084,51.6748,15305.0
2018-01-18 10:35:00,62.23,62.36,62.23,62.35,10711.0,51.6499,51.7578,51.6499,51.7495,10711.0
2018-01-18 10:40:00,62.33,62.44,62.3,62.44,26102.0,51.7329,51.8242,51.708,51.8242,26102.0
2018-01-18 10:45:00,62.42,62.45,62.37,62.38,11886.0,51.8076,51.8325,51.7661,51.7744,11886.0
2018-01-18 10:50:00,62.37,62.43,62.34,62.43,11621.0,51.7661,51.8159,51.7412,51.8159,11621.0
2018-01-18 10:55:00,62.45,62.45,62.37,62.42,18117.0,51.8325,51.8325,51.7661,51.8076,18117.0
2018-01-18 11:00:00,62.42,62.45,62.34,62.39,13898.0,51.8076,51.8325,51.7412,51.7827,13898.0
2018-01-18 11:05:00,62.39,62.39,62.33,62.35,8731.0,51.7827,51.7827,51.7329,51.7495,8731.0
2018-01-18 11:10:00,62.35,62.38,62.33,62.35,15816.0,51.7495,51.7744,51.7329,51.7495,15816.0
2018-01-18 11:15:00,62.35,62.4,62.33,62.39,16485.0,51.7495,51.791,51.7329,51.7827,16485.0
2018-01-18 11:20:00,62.39,62.39,62.31,62.31,12662.0,51.7827,51.7827,51.7163,51.7163,12662.0
2018-01-18 11:25:00,62.33,62.35,62.28,62.33,29104.0,51.7329,51.7495,51.6914,51.7329,29104.0
2018-01-18 11:30:00,62.32,62.33,62.29,62.31,13757.0,51.7246,51.7329,51.6997,51.7163,13757.0
2018-01-18 11:35:00,62.3,62.32,62.25,62.25,12026.0,51.708,51.7246,51.6665,51.6665,12026.0
2018-01-18 11:40:00,62.25,62.31,62.25,62.3,22678.0,51.6665,51.7163,51.6665,51.708,22678.0
2018-01-18 11:45:00,62.31,62.34,62.28,62.32,8432.0,51.7163,51.7412,51.6914,51.7246,8432.0
2018-01-18 11:50:00,62.33,62.39,62.33,62.34,13005.0,51.7329,51.7827,51.7329,51.7412,13005.0
2018-01-18 11:55:00,62.34,62.38,62.26,62.26,9849.0,51.7412,51.7744,51.6748,51.6748,9849.0
2018-01-18 12:00:00,62.28,62.35,62.26,62.34,8505.0,51.6914,51.7495,51.6748,51.7412,8505.0
2018-01-18 12:05:00,62.33,62.35,62.3,62.3,5497.0,51.7329,51.7495,51.708,51.708,5497.0
2018-01-18 12:10:00,62.3,62.37,62.3,62.36,5160.0,51.708,51.7661,51.708,51.7578,5160.0
2018-01-18 12:15:00,62.36,62.37,62.32,62.33,5719.0,51.7578,51.7661,51.7246,51.7329,5719.0
2018-01-18 12:20:00,62.34,62.36,62.32,62.34,5881.0,51.7412,51.7578,51.7246,51.7412,5881.0
2018-01-18 12:25:00,62.34,62.35,62.31,62.32,7219.0,51.7412,51.7495,51.7163,51.7246,7219.0
2018-01-18 12:30:00,62.33,62.37,62.32,62.37,7624.0,51.7329,51.7661,51.7246,51.7661,7624.0
2018-01-18 12:35:00,62.36,62.4,62.34,62.39,4968.0,51.7578,51.791,51.7412,51.7827,4968.0
2018-01-18 12:40:00,62.4,62.42,62.38,62.42,5710.0,51.791,51.8076,51.7744,51.8076,5710.0
2018-01-18 12:45:00,62.42,62.42,62.4,62.41,4882.0,51.8076,51.8076,51.791,51.7993,4882.0
2018-01-18 12:50:00,62.41,62.41,62.34,62.35,38855.0,51.7993,51.7993,51.7412,51.7495,38855.0
2018-01-18 12:55:00,62.35,62.35,62.32,62.34,8498.0,51.7495,51.7495,51.7246,51.7412,8498.0
2018-01-18 13:00:00,62.34,62.35,62.25,62.32,7599.0,51.7412,51.7495,51.6665,51.7246,7599.0
2018-01-18 13:05:00,62.31,62.35,62.29,62.32,6047.0,51.7163,51.7495,51.6997,51.7246,6047.0
2018-01-18 13:10:00,62.33,62.35,62.33,62.33,4635.0,51.7329,51.7495,51.7329,51.7329,4635.0
2018-01-18 13:15:00,62.33,62.33,62.3,62.3,4851.0,51.7329,51.7329,51.708,51.708,4851.0
2018-01-18 13:20:00,62.31,62.32,62.25,62.26,5200.0,51.7163,51.7246,51.6665,51.6748,5200.0
2018-01-18 13:25:00,62.27,62.28,62.23,62.26,7091.0,51.6831,51.6914,51.6499,51.6748,7091.0
2018-01-18 13:30:00,62.26,62.28,62.25,62.26,6179.0,51.6748,51.6914,51.6665,51.6748,6179.0
2018-01-18 13:35:00,62.27,62.27,62.25,62.26,5792.0,51.6831,51.6831,51.6665,51.6748,5792.0
2018-01-18 13:40:00,62.26,62.29,62.26,62.28,7657.0,51.6748,51.6997,51.6748,51.6914,7657.0
2018-01-18 13:45:00,62.29,62.3,62.27,62.29,10954.0,51.6997,51.708,51.6831,51.6997,10954.0
2018-01-18 13:50:00,62.29,62.29,62.27,62.27,8098.0,51.6997,51.6997,51.6831,51.6831,8098.0
2018-01-18 13:55:00,62.28,62.35,62.25,62.33,7660.0,51.6914,51.7495,51.6665,51.7329,7660.0
2018-01-18 14:00:00,62.33,62.36,62.32,62.33,12484.0,51.7329,51.7578,51.7246,51.7329,12484.0
2018-01-18 14:05:00,62.32,62.36,62.32,62.34,13576.0,51.7246,51.7578,51.7246,51.7412,13576.0
2018-01-18 14:10:00,62.33,62.35,62.32,62.35,11248.0,51.7329,51.7495,51.7246,51.7495,11248.0
2018-01-18 14:15:00,62.34,62.39,62.34,62.36,11533.0,51.7412,51.7827,51.7412,51.7578,11533.0
2018-01-18 14:20:00,62.36,62.37,62.35,62.37,14152.0,51.7578,51.7661,51.7495,51.7661,14152.0
2018-01-18 14:25:00,62.37,62.39,62.36,62.38,2400.0,51.7661,51.7827,51.7578,51.7744,2400.0
2018-01-18 14:30:00,62.39,62.45,62.39,62.43,15116.0,51.7827,51.8325,51.7827,51.8159,15116.0
2018-01-18 14:35:00,62.42,62.48,62.42,62.47,12115.0,51.8076,51.8574,51.8076,51.8491,12115.0
2018-01-18 14:40:00,62.48,62.49,62.45,62.48,11589.0,51.8574,51.8657,51.8325,51.8574,11589.0
2018-01-18 14:45:00,62.48,62.48,62.43,62.44,11488.0,51.8574,51.8574,51.8159,51.8242,11488.0
2018-01-18 14:50:00,62.44,62.49,62.43,62.49,8778.0,51.8242,51.8657,51.8159,51.8657,8778.0
2018-01-18 14:55:00,62.49,62.5,62.48,62.48,5613.0,51.8657,51.874,51.8574,51.8574,5613.0
2018-01-18 15:00:00,62.49,62.49,62.46,62.47,10478.0,51.8657,51.8657,51.8408,51.8491,10478.0
2018-01-18 15:05:00,62.47,62.48,62.43,62.43,12945.0,51.8491,51.8574,51.8159,51.8159,12945.0
2018-01-18 15:10:00,62.44,62.46,62.43,62.46,10193.0,51.8242,51.8408,51.8159,51.8408,10193.0
2018-01-18 15:15:00,62.46,62.47,62.42,62.42,7347.0,51.8408,51.8491,51.8076,51.8076,7347.0
2018-01-18 15:20:00,62.43,62.44,62.39,62.4,13614.0,51.8159,51.8242,51.7827,51.791,13614.0
2018-01-18 15:25:00,62.39,62.4,62.35,62.37,15663.0,51.7827,51.791,51.7495,51.7661,15663.0
2018-01-18 15:30:00,62.36,62.37,62.31,62.33,23287.0,51.7578,51.7661,51.7163,51.7329,23287.0
2018-01-18 15:35:00,62.32,62.33,62.27,62.28,32095.0,51.7246,51.7329,51.6831,51.6914,32095.0
2018-01-18 15:40:00,62.28,62.29,62.26,62.28,43143.0,51.6914,51.6997,51.6748,51.6914,43143.0
2018-01-18 15:45:00,62.28,62.28,62.19,62.2,44145.0,51.6914,51.6914,51.6167,51.625,44145.0
2018-01-18 15:50:00,62.2,62.26,62.19,62.19,50765.0,51.625,51.6748,51.6167,51.6167,50765.0
2018-01-18 15:55:00,62.19,62.23,62.18,62.22,117247.0,51.6167,51.6499,51.6084,51.6416,117247.0
2018-01-19 09:30:00,62.52,62.7,62.41,62.69,298283.0,51.8906,52.04,51.7993,52.0317,298283.0
2018-01-19 09:35:00,62.66,62.69,62.46,62.46,11733.0,52.0068,52.0317,51.8408,51.8408,11733.0
2018-01-19 09:40:00,62.51,62.67,62.51,62.64,17984.0,51.8823,52.0151,51.8823,51.9902,17984.0
2018-01-19 09:45:00,62.62,62.65,62.53,62.63,9936.0,51.9736,51.9985,51.8989,51.9819,9936.0
2018-01-19 09:50:00,62.62,62.67,62.54,62.67,19664.0,51.9736,52.0151,51.9072,52.0151,19664.0
2018-01-19 09:55:00,62.64,62.77,62.64,62.72,26346.0,51.9902,52.0981,51.9902,52.0566,26346.0
2018-01-19 10:00:00,62.7,62.8,62.7,62.8,17756.0,52.04,52.123,52.04,52.123,17756.0
2018-01-19 10:05:00,62.79,62.86,62.78,62.86,16687.0,52.1147,52.1728,52.1064,52.1728,16687.0
2018-01-19 10:10:00,62.86,62.87,62.76,62.76,12665.0,52.1728,52.1811,52.0898,52.0898,12665.0
2018-01-19 10:15:00,62.77,62.89,62.77,62.86,15135.0,52.0981,52.1977,52.0981,52.1728,15135.0
2018-01-19 10:20:00,62.85,62.9,62.82,62.9,8130.0,52.1645,52.206,52.1396,52.206,8130.0
2018-01-19 10:25:00,62.9,63.08,62.9,63.07,30645.0,52.206,52.3554,52.206,52.3471,30645.0
2018-01-19 10:30:00,63.07,63.07,62.95,62.95,18381.0,52.3471,52.3471,52.2475,52.2475,18381.0
2018-01-19 10:35:00,62.95,62.95,62.85,62.94,21434.0,52.2475,52.2475,52.1645,52.2392,21434.0
2018-01-19 10:40:00,62.94,63.04,62.93,63.01,16323.0,52.2392,52.3222,52.2309,52.2973,16323.0
2018-01-19 10:45:00,62.99,63.03,62.92,63.01,25850.0,52.2807,52.3139,52.2226,52.2973,25850.0
2018-01-19 10:50:00,63.01,63.03,62.91,62.95,19401.0,52.2973,52.3139,52.2143,52.2475,19401.0
2018-01-19 10:55:00,62.96,63.07,62.96,63.06,10179.0,52.2558,52.3471,52.2558,52.3388,10179.0
2018-01-19 11:00:00,63.06,63.21,63.05,63.13,64729.0,52.3388,52.4633,52.3305,52.3969,64729.0
2018-01-19 11:05:00,63.14,63.17,63.12,63.14,19254.0,52.4052,52.4301,52.3886,52.4052,19254.0
2018-01-19 11:10:00,63.15,63.21,63.11,63.11,76310.0,52.4135,52.4633,52.3803,52.3803,76310.0
2018-01-19 11:15:00,63.11,63.11,63.0,63.03,14030.0,52.3803,52.3803,52.289,52.3139,14030.0
2018-01-19 11:20:00,63.04,63.1,63.04,63.09,13893.0,52.3222,52.372,52.3222,52.3637,13893.0
2018-01-19 11:25:00,63.09,63.17,63.09,63.15,13813.0,52.3637,52.4301,52.3637,52.4135,13813.0
2018-01-19 11:30:00,63.15,63.22,63.15,63.2,12127.0,52.4135,52.4716,52.4135,52.455,12127.0
2018-01-19 11:35:00,63.21,63.22,63.19,63.21,10534.0,52.4633,52.4716,52.4467,52.4633,10534.0
2018-01-19 11:40:00,63.21,63.23,63.19,63.21,8546.0,52.4633,52.4799,52.4467,52.4633,8546.0
2018-01-19 11:45:00,63.23,63.23,63.15,63.17,9838.0,52.4799,52.4799,52.4135,52.4301,9838.0
2018-01-19 11:50:00,63.17,63.24,63.16,63.23,33134.0,52.4301,52.4882,52.4218,52.4799,33134.0
2018-01-19 11:55:00,63.22,63.23,63.16,63.18,14764.0,52.4716,52.4799,52.4218,52.4384,14764.0
2018-01-19 12:00:00,63.17,63.18,63.14,63.14,11309.0,52.4301,52.4384,52.4052,52.4052,11309.0
2018-01-19 12:05:00,63.16,63.17,63.05,63.06,17132.0,52.4218,52.4301,52.3305,52.3388,17132.0
2018-01-19 12:10:00,63.07,63.08,63.02,63.08,12753.0,52.3471,52.3554,52.3056,52.3554,12753.0
2018-01-19 12:15:00,63.08,63.08,62.99,63.0,16902.0,52.3554,52.3554,52.2807,52.289,16902.0
2018-01-19 12:20:00,63.01,63.02,62.99,63.01,11086.0,52.2973,52.3056,52.2807,52.2973,11086.0
2018-01-19 12:25:00,63.01,63.04,62.99,63.04,8675.0,52.2973,52.3222,52.2807,52.3222,8675.0
2018-01-19 12:30:00,63.04,63.04,63.0,63.01,9453.0,52.3222,52.3222,52.289,52.2973,9453.0
2018-01-19 12:35:00,63.01,63.03,63.0,63.02,12827.0,52.2973,52.3139,52.289,52.3056,12827.0
2018-01-19 12:40:00,63.02,63.03,63.01,63.03,12256.0,52.3056,52.3139,52.2973,52.3139,12256.0
2018-01-19 12:45:00,63.03,63.06,63.01,63.06,5784.0,52.3139,52.3388,52.2973,52.3388,5784.0
2018-01-19 12:50:00,63.07,63.07,63.04,63.05,11332.0,52.3471,52.3471,52.3222,52.3305,11332.0
2018-01-19 12:55:00,63.06,63.1,63.04,63.1,11344.0,52.3388,52.372,52.3222,52.372,11344.0
2018-01-19 13:00:00,63.1,63.11,63.09,63.1,6882.0,52.372,52.3803,52.3637,52.372,6882.0
2018-01-19 13:05:00,63.11,63.15,63.1,63.14,10856.0,52.3803,52.4135,52.372,52.4052,10856.0
2018-01-19 13:10:00,63.13,63.18,63.13,63.18,10587.0,52.3969,52.4384,52.3969,52.4384,10587.0
2018-01-19 13:15:00,63.19,63.2,63.18,63.2,9080.0,52.4467,52.455,52.4384,52.455,9080.0
2018-01-19 13:20:00,63.2,63.21,63.17,63.18,5816.0,52.455,52.4633,52.4301,52.4384,5816.0
2018-01-19 13:25:00,63.17,63.19,63.17,63.18,8447.0,52.4301,52.4467,52.4301,52.4384,8447.0
2018-01-19 13:30:00,63.18,63.21,63.17,63.2,13942.0,52.4384,52.4633,52.4301,52.455,13942.0
2018-01-19 13:35:00,63.2,63.22,63.19,63.21,19286.0,52.455,52.4716,52.4467,52.4633,19286.0
2018-01-19 13:40:00,63.2,63.22,63.17,63.17,6134.0,52.455,52.4716,52.4301,52.4301,6134.0
2018-01-19 13:45:00,63.18,63.19,63.16,63.17,4500.0,52.4384,52.4467,52.4218,52.4301,4500.0
2018-01-19 13:50:00,63.17,63.21,63.16,63.21,7286.0,52.4301,52.4633,52.4218,52.4633,7286.0
2018-01-19 13:55:00,63.2,63.2,63.16,63.17,5713.0,52.455,52.455,52.4218,52.4301,5713.0
2018-01-19 14:00:00,63.17,63.2,63.17,63.2,5510.0,52.4301,52.455,52.4301,52.455,5510.0
2018-01-19 14:05:00,63.2,63.2,63.17,63.18,7803.0,52.455,52.455,52.4301,52.4384,7803.0
2018-01-19 14:10:00,63.18,63.18,63.15,63.17,8204.0,52.4384,52.4384,52.4135,52.4301,8204.0
2018-01-19 14:15:00,63.18,63.22,63.16,63.22,12676.0,52.4384,52.4716,52.4218,52.4716,12676.0
2018-01-19 14:20:00,63.22,63.23,63.21,63.22,10437.0,52.4716,52.4799,52.4633,52.4716,10437.0
2018-01-19 14:25:00,63.22,63.25,63.21,63.24,15058.0,52.4716,52.4965,52.4633,52.4882,15058.0
2018-01-19 14:30:00,63.25,63.28,63.23,63.27,10386.0,52.4965,52.5214,52.4799,52.5131,10386.0
2018-01-19 14:35:00,63.27,63.28,63.26,63.28,7350.0,52.5131,52.5214,52.5048,52.5214,7350.0
2018-01-19 14:40:00,63.28,63.28,63.24,63.25,7025.0,52.5214,52.5214,52.4882,52.4965,7025.0
2018-01-19 14:45:00,63.25,63.27,63.24,63.27,10063.0,52.4965,52.5131,52.4882,52.5131,10063.0
2018-01-19 14:50:00,63.27,63.28,63.23,63.23,12389.0,52.5131,52.5214,52.4799,52.4799,12389.0
2018-01-19 14:55:00,63.24,63.25,63.21,63.22,10234.0,52.4882,52.4965,52.4633,52.4716,10234.0
2018-01-19 15:00:00,63.2,63.21,63.12,63.13,9107.0,52.455,52.4633,52.3886,52.3969,9107.0
2018-01-19 15:05:00,63.13,63.16,63.09,63.1,19660.0,52.3969,52.4218,52.3637,52.372,19660.0
2018-01-19 15:10:00,63.11,63.13,63.08,63.09,13430.0,52.3803,52.3969,52.3554,52.3637,13430.0
2018-01-19 15:15:00,63.09,63.11,63.08,63.1,11511.0,52.3637,52.3803,52.3554,52.372,11511.0
2018-01-19 15:20:00,63.1,63.14,63.1,63.14,11733.0,52.372,52.4052,52.372,52.4052,11733.0
2018-01-19 15:25:00,63.14,63.2,63.13,63.2,19859.0,52.4052,52.455,52.3969,52.455,19859.0
2018-01-19 15:30:00,63.2,63.24,63.2,63.22,19867.0,52.455,52.4882,52.455,52.4716,19867.0
2018-01-19 15:35:00,63.23,63.25,63.22,63.25,20606.0,52.4799,52.4965,52.4716,52.4965,20606.0
2018-01-19 15:40:00,63.25,63.28,63.23,63.28,25072.0,52.4965,52.5214,52.4799,52.5214,25072.0
2018-01-19 15:45:00,63.28,63.3,63.25,63.26,47122.0,52.5214,52.538,52.4965,52.5048,47122.0
2018-01-19 15:50:00,63.26,63.28,63.22,63.23,58173.0,52.5048,52.5214,52.4716,52.4799,58173.0
2018-01-19 15:55:00,63.23,63.24,63.18,63.22,200354.0,52.4799,52.4882,52.4384,52.4716,200354.0
2018-01-22 09:30:00,63.17,63.37,63.13,63.25,29683.0,52.4301,52.5961,52.3969,52.4965,29683.0
2018-01-22 09:35:00,63.29,63.38,63.26,63.33,11783.0,52.5297,52.6044,52.5048,52.5629,11783.0
2018-01-22 09:40:00,63.33,63.44,63.3,63.38,11309.0,52.5629,52.6542,52.538,52.6044,11309.0
2018-01-22 09:45:00,63.38,63.51,63.36,63.5,25934.0,52.6044,52.7123,52.5878,52.704,25934.0
2018-01-22 09:50:00,63.5,63.65,63.5,63.59,15469.0,52.704,52.8285,52.704,52.7787,15469.0
2018-01-22 09:55:00,63.58,63.58,63.48,63.49,13291.0,52.7704,52.7704,52.6874,52.6957,13291.0
2018-01-22 10:00:00,63.47,63.51,63.46,63.46,12921.0,52.6791,52.7123,52.6708,52.6708,12921.0
2018-01-22 10:05:00,63.46,63.47,63.4,63.43,14960.0,52.6708,52.6791,52.621,52.6459,14960.0
2018-01-22 10:10:00,63.43,63.45,63.4,63.43,11043.0,52.6459,52.6625,52.621,52.6459,11043.0
2018-01-22 10:15:00,63.43,63.47,63.4,63.47,15826.0,52.6459,52.6791,52.621,52.6791,15826.0
2018-01-22 10:20:00,63.47,63.47,63.41,63.44,11004.0,52.6791,52.6791,52.6293,52.6542,11004.0
2018-01-22 10:25:00,63.44,63.49,63.43,63.46,12807.0,52.6542,52.6957,52.6459,52.6708,12807.0
2018-01-22 10:30:00,63.47,63.47,63.36,63.38,12944.0,52.6791,52.6791,52.5878,52.6044,12944.0
2018-01-22 10:35:00,63.38,63.38,63.29,63.31,8931.0,52.6044,52.6044,52.5297,52.5463,8931.0
2018-01-22 10:40:00,63.31,63.35,63.31,63.32,9184.0,52.5463,52.5795,52.5463,52.5546,9184.0
2018-01-22 10:45:00,63.33,63.39,63.33,63.36,12339.0,52.5629,52.6127,52.5629,52.5878,12339.0
2018-01-22 10:50:00,63.37,63.38,63.35,63.35,9180.0,52.5961,52.6044,52.5795,52.5795,9180.0
2018-01-22 10:55:00,63.34,63.36,63.32,63.32,13900.0,52.5712,52.5878,52.5546,52.5546,13900.0
2018-01-22 11:00:00,63.31,63.36,63.3,63.36,6348.0,52.5463,52.5878,52.538,52.5878,6348.0
2018-01-22 11:05:00,63.36,63.37,63.33,63.34,9406.0,52.5878,52.5961,52.5629,52.5712,9406.0
2018-01-22 11:10:00,63.35,63.42,63.33,63.39,16984.0,52.5795,52.6376,52.5629,52.6127,16984.0
2018-01-22 11:15:00,63.41,63.42,63.38,63.41,8889.0,52.6293,52.6376,52.6044,52.6293,8889.0
2018-01-22 11:20:00,63.4,63.4,63.35,63.38,8844.0,52.621,52.621,52.5795,52.6044,8844.0
2018-01-22 11:25:00,63.38,63.39,63.26,63.26,17107.0,52.6044,52.6127,52.5048,52.5048,17107.0
2018-01-22 11:30:00,63.25,63.26,63.18,63.19,19468.0,52.4965,52.5048,52.4384,52.4467,19468.0
2018-01-22 11:35:00,63.19,63.23,63.18,63.23,11003.0,52.4467,52.4799,52.4384,52.4799,11003.0
2018-01-22 11:40:00,63.23,63.23,63.18,63.18,14122.0,52.4799,52.4799,52.4384,52.4384,14122.0
2018-01-22 11:45:00,63.18,63.19,63.13,63.14,17780.0,52.4384,52.4467,52.3969,52.4052,17780.0
2018-01-22 11:50:00,63.14,63.15,63.11,63.14,12551.0,52.4052,52.4135,52.3803,52.4052,12551.0
2018-01-22 11:55:00,63.14,63.15,63.14,63.15,14038.0,52.4052,52.4135,52.4052,52.4135,14038.0
2018-01-22 12:00:00,63.15,63.15,63.1,63.15,14880.0,52.4135,52.4135,52.372,52.4135,14880.0
2018-01-22 12:05:00,63.15,63.17,63.14,63.17,14010.0,52.4135,52.4301,52.4052,52.4301,14010.0
2018-01-22 12:10:00,63.17,63.26,63.16,63.23,11991.0,52.4301,52.5048,52.4218,52.4799,11991.0
2018-01-22 12:15:00,63.22,63.28,63.22,63.26,12888.0,52.4716,52.5214,52.4716,52.5048,12888.0
2018-01-22 12:20:00,63.26,63.32,63.25,63.29,8886.0,52.5048,52.5546,52.4965,52.5297,8886.0
2018-01-22 12:25:00,63.3,63.34,63.29,63.33,5604.0,52.538,52.5712,52.5297,52.5629,5604.0
2018-01-22 12:30:00,63.32,63.33,63.28,63.31,4881.0,52.5546,52.5629,52.5214,52.5463,4881.0
2018-01-22 12:35:00,63.32,63.36,63.31,63.35,6106.0,52.5546,52.5878,52.5463,52.5795,6106.0
2018-01-22 12:40:00,63.35,63.39,63.35,63.37,7218.0,52.5795,52.6127,52.5795,52.5961,7218.0
2018-01-22 12:45:00,63.38,63.39,63.36,63.37,3487.0,52.6044,52.6127,52.5878,52.5961,3487.0
2018-01-22 12:50:00,63.38,63.43,63.38,63.4,4299.0,52.6044,52.6459,52.6044,52.621,4299.0
2018-01-22 12:55:00,63.41,63.41,63.36,63.36,4048.0,52.6293,52.6293,52.5878,52.5878,4048.0
2018-01-22 13:00:00,63.36,63.37,63.32,63.35,13255.0,52.5878,52.5961,52.5546,52.5795,13255.0
2018-01-22 13:05:00,63.34,63.38,63.33,63.37,3784.0,52.5712,52.6044,52.5629,52.5961,3784.0
2018-01-22 13:10:00,63.38,63.43,63.38,63.41,5738.0,52.6044,52.6459,52.6044,52.6293,5738.0
2018-01-22 13:15:00,63.42,63.45,63.41,63.45,5259.0,52.6376,52.6625,52.6293,52.6625,5259.0
2018-01-22 13:20:00,63.44,63.45,63.42,63.43,7113.0,52.6542,52.6625,52.6376,52.6459,7113.0
2018-01-22 13:25:00,63.44,63.45,63.42,63.42,6640.0,52.6542,52.6625,52.6376,52.6376,6640.0
2018-01-22 13:30:00,63.43,63.51,63.43,63.51,20843.0,52.6459,52.7123,52.6459,52.7123,20843.0
2018-01-22 13:35:00,63.52,63.56,63.52,63.55,20738.0,52.7206,52.7538,52.7206,52.7455,20738.0
2018-01-22 13:40:00,63.54,63.55,63.5,63.51,10508.0,52.7372,52.7455,52.704,52.7123,10508.0
2018-01-22 13:45:00,63.51,63.51,63.48,63.49,4942.0,52.7123,52.7123,52.6874,52.6957,4942.0
2018-01-22 13:50:00,63.49,63.51,63.45,63.45,4733.0,52.6957,52.7123,52.6625,52.6625,4733.0
2018-01-22 13:55:00,63.45,63.5,63.45,63.49,5729.0,52.6625,52.704,52.6625,52.6957,5729.0
2018-01-22 14:00:00,63.5,63.5,63.45,63.47,9854.0,52.704,52.704,52.6625,52.6791,9854.0
2018-01-22 14:05:00,63.47,63.48,63.45,63.46,6563.0,52.6791,52.6874,52.6625,52.6708,6563.0
2018-01-22 14:10:00,63.47,63.49,63.46,63.48,7923.0,52.6791,52.6957,52.6708,52.6874,7923.0
2018-01-22 14:15:00,63.49,63.51,63.47,63.49,12811.0,52.6957,52.7123,52.6791,52.6957,12811.0
2018-01-22 14:20:00,63.49,63.49,63.39,63.4,11673.0,52.6957,52.6957,52.6127,52.621,11673.0
2018-01-22 14:25:00,63.4,63.43,63.38,63.38,12528.0,52.621,52.6459,52.6044,52.6044,12528.0
2018-01-22 14:30:00,63.39,63.4,63.38,63.4,10180.0,52.6127,52.621,52.6044,52.621,10180.0
2018-01-22 14:35:00,63.4,63.41,63.39,63.4,11809.0,52.621,52.6293,52.6127,52.621,11809.0
2018-01-22 14:40:00,63.4,63.44,63.39,63.44,17366.0,52.621,52.6542,52.6127,52.6542,17366.0
2018-01-22 14:45:00,63.43,63.44,63.43,63.44,9048.0,52.6459,52.6542,52.6459,52.6542,9048.0
2018-01-22 14:50:00,63.44,63.44,63.41,63.42,17863.0,52.6542,52.6542,52.6293,52.6376,17863.0
2018-01-22 14:55:00,63.42,63.42,63.38,63.38,8582.0,52.6376,52.6376,52.6044,52.6044,8582.0
2018-01-22 15:00:00,63.38,63.42,63.38,63.41,34484.0,52.6044,52.6376,52.6044,52.6293,34484.0
2018-01-22 15:05:00,63.41,63.42,63.4,63.42,6465.0,52.6293,52.6376,52.621,52.6376,6465.0
2018-01-22 15:10:00,63.41,63.43,63.39,63.41,20089.0,52.6293,52.6459,52.6127,52.6293,20089.0
2018-01-22 15:15:00,63.42,63.42,63.38,63.4,16732.0,52.6376,52.6376,52.6044,52.621,16732.0
2018-01-22 15:20:00,63.39,63.42,63.39,63.41,25968.0,52.6127,52.6376,52.6127,52.6293,25968.0
2018-01-22 15:25:00,63.42,63.48,63.42,63.45,27943.0,52.6376,52.6874,52.6376,52.6625,27943.0
2018-01-22 15:30:00,63.45,63.47,63.41,63.42,18732.0,52.6625,52.6791,52.6293,52.6376,18732.0
2018-01-22 15:35:00,63.43,63.44,63.41,63.43,17859.0,52.6459,52.6542,52.6293,52.6459,17859.0
2018-01-22 15:40:00,63.43,63.49,63.42,63.47,21103.0,52.6459,52.6957,52.6376,52.6791,21103.0
2018-01-22 15:45:00,63.47,63.54,63.47,63.53,45509.0,52.6791,52.7372,52.6791,52.7289,45509.0
2018-01-22 15:50:00,63.53,63.54,63.5,63.5,48917.0,52.7289,52.7372,52.704,52.704,48917.0
2018-01-22 15:55:00,63.51,63.58,63.49,63.58,93121.0,52.7123,52.7704,52.6957,52.7704,93121.0
2018-01-23 09:30:00,63.46,63.46,63.18,63.24,35642.0,52.6708,52.6708,52.4384,52.4882,35642.0
2018-01-23 09:35:00,63.23,63.43,63.23,63.33,14541.0,52.4799,52.6459,52.4799,52.5629,14541.0
2018-01-23 09:40:00,63.37,63.51,63.34,63.48,13756.0,52.5961,52.7123,52.5712,52.6874,13756.0
2018-01-23 09:45:00,63.5,63.67,63.48,63.67,10350.0,52.704,52.8451,52.6874,52.8451,10350.0
2018-01-23 09:50:00,63.65,63.67,63.57,63.61,10337.0,52.8285,52.8451,52.7621,52.7953,10337.0
2018-01-23 09:55:00,63.6,63.73,63.53,63.71,20486.0,52.787,52.8949,52.7289,52.8783,20486.0
2018-01-23 10:00:00,63.71,63.71,63.61,63.64,7702.0,52.8783,52.8783,52.7953,52.8202,7702.0
2018-01-23 10:05:00,63.63,63.63,63.55,63.61,7635.0,52.8119,52.8119,52.7455,52.7953,7635.0
2018-01-23 10:10:00,63.63,63.72,63.63,63.69,12066.0,52.8119,52.8866,52.8119,52.8617,12066.0
2018-01-23 10:15:00,63.69,63.72,63.68,63.71,8384.0,52.8617,52.8866,52.8534,52.8783,8384.0
2018-01-23 10:20:00,63.71,63.77,63.68,63.74,14610.0,52.8783,52.9281,52.8534,52.9032,14610.0
2018-01-23 10:25:00,63.76,63.76,63.66,63.7,7558.0,52.9198,52.9198,52.8368,52.87,7558.0
2018-01-23 10:30:00,63.69,63.69,63.61,63.62,9019.0,52.8617,52.8617,52.7953,52.8036,9019.0
2018-01-23 10:35:00,63.65,63.65,63.59,63.61,9685.0,52.8285,52.8285,52.7787,52.7953,9685.0
2018-01-23 10:40:00,63.62,63.63,63.57,63.58,6672.0,52.8036,52.8119,52.7621,52.7704,6672.0
2018-01-23 10:45:00,63.58,63.58,63.52,63.52,10441.0,52.7704,52.7704,52.7206,52.7206,10441.0
2018-01-23 10:50:00,63.54,63.55,63.48,63.5,22665.0,52.7372,52.7455,52.6874,52.704,22665.0
2018-01-23 10:55:00,63.48,63.6,63.46,63.52,12277.0,52.6874,52.787,52.6708,52.7206,12277.0
2018-01-23 11:00:00,63.51,63.52,63.43,63.44,5806.0,52.7123,52.7206,52.6459,52.6542,5806.0
2018-01-23 11:05:00,63.44,63.44,63.38,63.4,9507.0,52.6542,52.6542,52.6044,52.621,9507.0
2018-01-23 11:10:00,63.41,63.55,63.41,63.48,25517.0,52.6293,52.7455,52.6293,52.6874,25517.0
2018-01-23 11:15:00,63.51,63.51,63.41,63.45,9198.0,52.7123,52.7123,52.6293,52.6625,9198.0
2018-01-23 11:20:00,63.46,63.52,63.46,63.52,14400.0,52.6708,52.7206,52.6708,52.7206,14400.0
2018-01-23 11:25:00,63.51,63.51,63.44,63.47,7432.0,52.7123,52.7123,52.6542,52.6791,7432.0
2018-01-23 11:30:00,63.45,63.46,63.43,63.43,5271.0,52.6625,52.6708,52.6459,52.6459,5271.0
2018-01-23 11:35:00,63.43,63.43,63.4,63.42,5600.0,52.6459,52.6459,52.621,52.6376,5600.0
2018-01-23 11:40:00,63.42,63.42,63.35,63.36,9638.0,52.6376,52.6376,52.5795,52.5878,9638.0
2018-01-23 11:45:00,63.37,63.39,63.36,63.37,15374.0,52.5961,52.6127,52.5878,52.5961,15374.0
2018-01-23 11:50:00,63.38,63.39,63.35,63.36,11047.0,52.6044,52.6127,52.5795,52.5878,11047.0
2018-01-23 11:55:00,63.38,63.38,63.35,63.36,7364.0,52.6044,52.6044,52.5795,52.5878,7364.0
2018-01-23 12:00:00,63.35,63.36,63.29,63.32,15504.0,52.5795,52.5878,52.5297,52.5546,15504.0
2018-01-23 12:05:00,63.33,63.35,63.31,63.33,24776.0,52.5629,52.5795,52.5463,52.5629,24776.0
2018-01-23 12:10:00,63.32,63.33,63.3,63.31,6786.0,52.5546,52.5629,52.538,52.5463,6786.0
2018-01-23 12:15:00,63.31,63.33,63.3,63.33,5514.0,52.5463,52.5629,52.538,52.5629,5514.0
2018-01-23 12:20:00,63.33,63.33,63.28,63.28,8957.0,52.5629,52.5629,52.5214,52.5214,8957.0
2018-01-23 12:25:00,63.28,63.3,63.27,63.29,4975.0,52.5214,52.538,52.5131,52.5297,4975.0
2018-01-23 12:30:00,63.3,63.3,63.22,63.22,21314.0,52.538,52.538,52.4716,52.4716,21314.0
2018-01-23 12:35:00,63.21,63.22,63.16,63.17,10367.0,52.4633,52.4716,52.4218,52.4301,10367.0
2018-01-23 12:40:00,63.16,63.17,63.13,63.13,9454.0,52.4218,52.4301,52.3969,52.3969,9454.0
2018-01-23 12:45:00,63.14,63.22,63.13,63.21,14003.0,52.4052,52.4716,52.3969,52.4633,14003.0
2018-01-23 12:50:00,63.21,63.23,63.18,63.23,8075.0,52.4633,52.4799,52.4384,52.4799,8075.0
2018-01-23 12:55:00,63.23,63.32,63.23,63.32,4791.0,52.4799,52.5546,52.4799,52.5546,4791.0
2018-01-23 13:00:00,63.32,63.36,63.31,63.33,7639.0,52.5546,52.5878,52.5463,52.5629,7639.0
2018-01-23 13:05:00,63.34,63.34,63.3,63.32,6410.0,52.5712,52.5712,52.538,52.5546,6410.0
2018-01-23 13:10:00,63.32,63.32,63.29,63.31,5530.0,52.5546,52.5546,52.5297,52.5463,5530.0
2018-01-23 13:15:00,63.31,63.31,63.27,63.3,8267.0,52.5463,52.5463,52.5131,52.538,8267.0
2018-01-23 13:20:00,63.3,63.32,63.3,63.31,5915.0,52.538,52.5546,52.538,52.5463,5915.0
2018-01-23 13:25:00,63.32,63.38,63.32,63.36,6578.0,52.5546,52.6044,52.5546,52.5878,6578.0
2018-01-23 13:30:00,63.36,63.39,63.36,63.37,8151.0,52.5878,52.6127,52.5878,52.5961,8151.0
2018-01-23 13:35:00,63.37,63.39,63.36,63.39,5175.0,52.5961,52.6127,52.5878,52.6127,5175.0
2018-01-23 13:40:00,63.38,63.39,63.33,63.33,9174.0,52.6044,52.6127,52.5629,52.5629,9174.0
2018-01-23 13:45:00,63.33,63.48,63.33,63.47,13053.0,52.5629,52.6874,52.5629,52.6791,13053.0
2018-01-23 13:50:00,63.47,63.56,63.47,63.55,8798.0,52.6791,52.7538,52.6791,52.7455,8798.0
2018-01-23 13:55:00,63.54,63.54,63.46,63.48,19778.0,52.7372,52.7372,52.6708,52.6874,19778.0
2018-01-23 14:00:00,63.48,63.48,63.4,63.45,15153.0,52.6874,52.6874,52.621,52.6625,15153.0
2018-01-23 14:05:00,63.45,63.47,63.43,63.43,7613.0,52.6625,52.6791,52.6459,52.6459,7613.0
2018-01-23 14:10:00,63.44,63.47,63.43,63.47,12163.0,52.6542,52.6791,52.6459,52.6791,12163.0
2018-01-23 14:15:00,63.46,63.47,63.42,63.45,10589.0,52.6708,52.6791,52.6376,52.6625,10589.0
2018-01-23 14:20:00,63.45,63.45,63.4,63.4,6604.0,52.6625,52.6625,52.621,52.621,6604.0
2018-01-23 14:25:00,63.4,63.43,63.37,63.38,12550.0,52.621,52.6459,52.5961,52.6044,12550.0
2018-01-23 14:30:00,63.39,63.4,63.34,63.36,15193.0,52.6127,52.621,52.5712,52.5878,15193.0
2018-01-23 14:35:00,63.36,63.38,63.35,63.38,13544.0,52.5878,52.6044,52.5795,52.6044,13544.0
2018-01-23 14:40:00,63.38,63.39,63.34,63.35,12946.0,52.6044,52.6127,52.5712,52.5795,12946.0
2018-01-23 14:45:00,63.35,63.37,63.32,63.34,19684.0,52.5795,52.5961,52.5546,52.5712,19684.0
2018-01-23 14:50:00,63.35,63.36,63.33,63.34,12052.0,52.5795,52.5878,52.5629,52.5712,12052.0
2018-01-23 14:55:00,63.33,63.34,63.31,63.32,15343.0,52.5629,52.5712,52.5463,52.5546,15343.0
2018-01-23 15:00:00,63.31,63.36,63.28,63.36,31991.0,52.5463,52.5878,52.5214,52.5878,31991.0
2018-01-23 15:05:00,63.37,63.37,63.32,63.33,25626.0,52.5961,52.5961,52.5546,52.5629,25626.0
2018-01-23 15:10:00,63.33,63.33,63.26,63.26,27968.0,52.5629,52.5629,52.5048,52.5048,27968.0
2018-01-23 15:15:00,63.26,63.29,63.25,63.26,18533.0,52.5048,52.5297,52.4965,52.5048,18533.0
2018-01-23 15:20:00,63.27,63.28,63.26,63.27,10276.0,52.5131,52.5214,52.5048,52.5131,10276.0
2018-01-23 15:25:00,63.26,63.29,63.24,63.27,20499.0,52.5048,52.5297,52.4882,52.5131,20499.0
2018-01-23 15:30:00,63.27,63.38,63.27,63.38,18135.0,52.5131,52.6044,52.5131,52.6044,18135.0
2018-01-23 15:35:00,63.38,63.39,63.35,63.38,18633.0,52.6044,52.6127,52.5795,52.6044,18633.0
2018-01-23 15:40:00,63.38,63.39,63.33,63.38,33081.0,52.6044,52.6127,52.5629,52.6044,33081.0
2018-01-23 15:45:00,63.38,63.43,63.36,63.43,35082.0,52.6044,52.6459,52.5878,52.6459,35082.0
2018-01-23 15:50:00,63.42,63.42,63.35,63.35,35900.0,52.6376,52.6376,52.5795,52.5795,35900.0
2018-01-23 15:55:00,63.36,63.4,63.33,63.35,88828.0,52.5878,52.621,52.5629,52.5795,88828.0
2018-01-24 09:30:00,63.57,63.6,63.48,63.58,42224.0,52.7621,52.787,52.6874,52.7704,42224.0
2018-01-24 09:35:00,63.56,63.84,63.53,63.84,43638.0,52.7538,52.9862,52.7289,52.9862,43638.0
2018-01-24 09:40:00,63.81,63.83,63.71,63.79,17765.0,52.9613,52.9779,52.8783,52.9447,17765.0
2018-01-24 09:45:00,63.79,63.91,63.79,63.89,24255.0,52.9447,53.0443,52.9447,53.0277,24255.0
2018-01-24 09:50:00,63.91,64.0,63.91,63.97,13680.0,53.0443,53.119,53.0443,53.0941,13680.0
2018-01-24 09:55:00,63.97,64.15,63.96,64.13,23162.0,53.0941,53.2435,53.0858,53.2269,23162.0
2018-01-24 10:00:00,64.11,64.19,64.08,64.15,29053.0,53.2103,53.2767,53.1854,53.2435,29053.0
2018-01-24 10:05:00,64.14,64.17,64.13,64.17,11538.0,53.2352,53.2601,53.2269,53.2601,11538.0
2018-01-24 10:10:00,64.17,64.17,64.06,64.08,21624.0,53.2601,53.2601,53.1688,53.1854,21624.0
2018-01-24 10:15:00,64.09,64.17,64.09,64.12,37879.0,53.1937,53.2601,53.1937,53.2186,37879.0
2018-01-24 10:20:00,64.12,64.12,63.92,63.92,16259.0,53.2186,53.2186,53.0526,53.0526,16259.0
2018-01-24 10:25:00,63.92,63.92,63.8,63.85,7069.0,53.0526,53.0526,52.953,52.9945,7069.0
2018-01-24 10:30:00,63.86,63.87,63.79,63.82,10213.0,53.0028,53.0111,52.9447,52.9696,10213.0
2018-01-24 10:35:00,63.8,63.89,63.79,63.88,13363.0,52.953,53.0277,52.9447,53.0194,13363.0
2018-01-24 10:40:00,63.87,63.88,63.82,63.87,10593.0,53.0111,53.0194,52.9696,53.0111,10593.0
2018-01-24 10:45:00,63.86,63.88,63.85,63.88,10634.0,53.0028,53.0194,52.9945,53.0194,10634.0
2018-01-24 10:50:00,63.88,63.88,63.82,63.83,10500.0,53.0194,53.0194,52.9696,52.9779,10500.0
2018-01-24 10:55:00,63.82,63.85,63.8,63.82,7992.0,52.9696,52.9945,52.953,52.9696,7992.0
2018-01-24 11:00:00,63.83,63.89,63.83,63.88,6817.0,52.9779,53.0277,52.9779,53.0194,6817.0
2018-01-24 11:05:00,63.88,63.88,63.83,63.84,7826.0,53.0194,53.0194,52.9779,52.9862,7826.0
2018-01-24 11:10:00,63.83,63.84,63.62,63.64,28217.0,52.9779,52.9862,52.8036,52.8202,28217.0
2018-01-24 11:15:00,63.63,63.65,63.57,63.62,14064.0,52.8119,52.8285,52.7621,52.8036,14064.0
2018-01-24 11:20:00,63.62,63.68,63.57,63.66,10144.0,52.8036,52.8534,52.7621,52.8368,10144.0
2018-01-24 11:25:00,63.66,63.7,63.6,63.6,15716.0,52.8368,52.87,52.787,52.787,15716.0
2018-01-24 11:30:00,63.61,63.65,63.58,63.63,12976.0,52.7953,52.8285,52.7704,52.8119,12976.0
2018-01-24 11:35:00,63.65,63.67,63.56,63.58,11232.0,52.8285,52.8451,52.7538,52.7704,11232.0
2018-01-24 11:40:00,63.62,63.62,63.49,63.5,9860.0,52.8036,52.8036,52.6957,52.704,9860.0
2018-01-24 11:45:00,63.48,63.55,63.46,63.55,19540.0,52.6874,52.7455,52.6708,52.7455,19540.0
2018-01-24 11:50:00,63.56,63.62,63.55,63.61,10967.0,52.7538,52.8036,52.7455,52.7953,10967.0
2018-01-24 11:55:00,63.61,63.63,63.6,63.62,10009.0,52.7953,52.8119,52.787,52.8036,10009.0
2018-01-24 12:00:00,63.62,63.62,63.46,63.46,37591.0,52.8036,52.8036,52.6708,52.6708,37591.0
2018-01-24 12:05:00,63.47,63.51,63.47,63.49,6862.0,52.6791,52.7123,52.6791,52.6957,6862.0
2018-01-24 12:10:00,63.47,63.48,63.45,63.46,6408.0,52.6791,52.6874,52.6625,52.6708,6408.0
2018-01-24 12:15:00,63.45,63.45,63.38,63.43,10393.0,52.6625,52.6625,52.6044,52.6459,10393.0
2018-01-24 12:20:00,63.43,63.46,63.35,63.36,7089.0,52.6459,52.6708,52.5795,52.5878,7089.0
2018-01-24 12:25:00,63.35,63.36,63.31,63.35,8580.0,52.5795,52.5878,52.5463,52.5795,8580.0
2018-01-24 12:30:00,63.36,63.42,63.33,63.4,6622.0,52.5878,52.6376,52.5629,52.621,6622.0
2018-01-24 12:35:00,63.38,63.39,63.3,63.3,11425.0,52.6044,52.6127,52.538,52.538,11425.0
2018-01-24 12:40:00,63.29,63.39,63.28,63.36,10519.0,52.5297,52.6127,52.5214,52.5878,10519.0
2018-01-24 12:45:00,63.36,63.38,63.32,63.38,5906.0,52.5878,52.6044,52.5546,52.6044,5906.0
2018-01-24 12:50:00,63.38,63.47,63.37,63.43,10186.0,52.6044,52.6791,52.5961,52.6459,10186.0
2018-01-24 12:55:00,63.41,63.43,63.39,63.41,7410.0,52.6293,52.6459,52.6127,52.6293,7410.0
2018-01-24 13:00:00,63.4,63.44,63.4,63.44,12707.0,52.621,52.6542,52.621,52.6542,12707.0
2018-01-24 13:05:00,63.44,63.46,63.43,63.46,26756.0,52.6542,52.6708,52.6459,52.6708,26756.0
2018-01-24 13:10:00,63.44,63.5,63.43,63.5,13393.0,52.6542,52.704,52.6459,52.704,13393.0
2018-01-24 13:15:00,63.48,63.5,63.46,63.5,6575.0,52.6874,52.704,52.6708,52.704,6575.0
2018-01-24 13:20:00,63.51,63.55,63.49,63.55,8240.0,52.7123,52.7455,52.6957,52.7455,8240.0
2018-01-24 13:25:00,63.56,63.66,63.56,63.62,16244.0,52.7538,52.8368,52.7538,52.8036,16244.0
2018-01-24 13:30:00,63.62,63.73,63.62,63.73,17126.0,52.8036,52.8949,52.8036,52.8949,17126.0
2018-01-24 13:35:00,63.73,63.75,63.65,63.72,17281.0,52.8949,52.9115,52.8285,52.8866,17281.0
2018-01-24 13:40:00,63.71,63.71,63.66,63.69,11038.0,52.8783,52.8783,52.8368,52.8617,11038.0
2018-01-24 13:45:00,63.71,63.72,63.65,63.67,9540.0,52.8783,52.8866,52.8285,52.8451,9540.0
2018-01-24 13:50:00,63.67,63.72,63.64,63.72,7853.0,52.8451,52.8866,52.8202,52.8866,7853.0
2018-01-24 13:55:00,63.71,63.75,63.69,63.72,7194.0,52.8783,52.9115,52.8617,52.8866,7194.0
2018-01-24 14:00:00,63.73,63.79,63.7,63.74,8264.0,52.8949,52.9447,52.87,52.9032,8264.0
2018-01-24 14:05:00,63.74,63.77,63.71,63.71,8163.0,52.9032,52.9281,52.8783,52.8783,8163.0
2018-01-24 14:10:00,63.71,63.72,63.65,63.66,13272.0,52.8783,52.8866,52.8285,52.8368,13272.0
2018-01-24 14:15:00,63.66,63.8,63.65,63.79,13306.0,52.8368,52.953,52.8285,52.9447,13306.0
2018-01-24 14:20:00,63.81,63.81,63.73,63.73,10543.0,52.9613,52.9613,52.8949,52.8949,10543.0
2018-01-24 14:25:00,63.74,63.8,63.72,63.8,9731.0,52.9032,52.953,52.8866,52.953,9731.0
2018-01-24 14:30:00,63.78,63.78,63.73,63.75,14559.0,52.9364,52.9364,52.8949,52.9115,14559.0
2018-01-24 14:35:00,63.76,63.77,63.74,63.74,16682.0,52.9198,52.9281,52.9032,52.9032,16682.0
2018-01-24 14:40:00,63.73,63.78,63.71,63.78,10118.0,52.8949,52.9364,52.8783,52.9364,10118.0
2018-01-24 14:45:00,63.78,63.82,63.75,63.79,13459.0,52.9364,52.9696,52.9115,52.9447,13459.0
2018-01-24 14:50:00,63.79,63.82,63.79,63.81,9100.0,52.9447,52.9696,52.9447,52.9613,9100.0
2018-01-24 14:55:00,63.8,63.83,63.8,63.82,12829.0,52.953,52.9779,52.953,52.9696,12829.0
2018-01-24 15:00:00,63.82,63.82,63.76,63.76,14672.0,52.9696,52.9696,52.9198,52.9198,14672.0
2018-01-24 15:05:00,63.77,63.78,63.76,63.78,11870.0,52.9281,52.9364,52.9198,52.9364,11870.0
2018-01-24 15:10:00,63.77,63.79,63.76,63.77,19268.0,52.9281,52.9447,52.9198,52.9281,19268.0
2018-01-24 15:15:00,63.76,63.8,63.75,63.75,17650.0,52.9198,52.953,52.9115,52.9115,17650.0
2018-01-24 15:20:00,63.75,63.75,63.71,63.73,8402.0,52.9115,52.9115,52.8783,52.8949,8402.0
2018-01-24 15:25:00,63.74,63.74,63.7,63.74,15903.0,52.9032,52.9032,52.87,52.9032,15903.0
2018-01-24 15:30:00,63.74,63.75,63.7,63.72,17837.0,52.9032,52.9115,52.87,52.8866,17837.0
2018-01-24 15:35:00,63.73,63.74,63.69,63.69,19619.0,52.8949,52.9032,52.8617,52.8617,19619.0
2018-01-24 15:40:00,63.69,63.72,63.68,63.71,24801.0,52.8617,52.8866,52.8534,52.8783,24801.0
2018-01-24 15:45:00,63.72,63.85,63.72,63.84,51019.0,52.8866,52.9945,52.8866,52.9862,51019.0
2018-01-24 15:50:00,63.83,63.84,63.77,63.78,68969.0,52.9779,52.9862,52.9281,52.9364,68969.0
2018-01-24 15:55:00,63.78,63.81,63.72,63.74,109330.0,52.9364,52.9613,52.8866,52.9032,109330.0
2018-01-25 09:30:00,63.86,64.15,63.76,64.05,50844.0,53.0028,53.2435,52.9198,53.1605,50844.0
2018-01-25 09:35:00,64.11,64.15,63.99,63.99,10511.0,53.2103,53.2435,53.1107,53.1107,10511.0
2018-01-25 09:40:00,64.0,64.11,63.94,64.07,11149.0,53.119,53.2103,53.0692,53.1771,11149.0
2018-01-25 09:45:00,64.07,64.07,63.93,63.95,9750.0,53.1771,53.1771,53.0609,53.0775,9750.0
2018-01-25 09:50:00,63.95,64.03,63.94,64.02,9281.0,53.0775,53.1439,53.0692,53.1356,9281.0
2018-01-25 09:55:00,64.02,64.05,64.0,64.05,9814.0,53.1356,53.1605,53.119,53.1605,9814.0
2018-01-25 10:00:00,64.06,64.1,64.0,64.09,14840.0,53.1688,53.202,53.119,53.1937,14840.0
2018-01-25 10:05:00,64.09,64.16,64.03,64.08,10861.0,53.1937,53.2518,53.1439,53.1854,10861.0
2018-01-25 10:10:00,64.07,64.09,63.99,64.04,8987.0,53.1771,53.1937,53.1107,53.1522,8987.0
2018-01-25 10:15:00,64.05,64.09,64.02,64.09,8678.0,53.1605,53.1937,53.1356,53.1937,8678.0
2018-01-25 10:20:00,64.08,64.15,64.08,64.11,9540.0,53.1854,53.2435,53.1854,53.2103,9540.0
2018-01-25 10:25:00,64.11,64.12,64.03,64.07,7580.0,53.2103,53.2186,53.1439,53.1771,7580.0
2018-01-25 10:30:00,64.08,64.1,64.05,64.09,8016.0,53.1854,53.202,53.1605,53.1937,8016.0
2018-01-25 10:35:00,64.09,64.11,64.04,64.04,46755.0,53.1937,53.2103,53.1522,53.1522,46755.0
2018-01-25 10:40:00,64.05,64.08,63.97,63.99,35822.0,53.1605,53.1854,53.0941,53.1107,35822.0
2018-01-25 10:45:00,64.0,64.03,63.92,63.93,13668.0,53.119,53.1439,53.0526,53.0609,13668.0
2018-01-25 10:50:00,63.93,64.0,63.93,63.99,9342.0,53.0609,53.119,53.0609,53.1107,9342.0
2018-01-25 10:55:00,63.99,64.02,63.98,63.99,7105.0,53.1107,53.1356,53.1024,53.1107,7105.0
2018-01-25 11:00:00,63.99,64.02,63.96,64.01,5846.0,53.1107,53.1356,53.0858,53.1273,5846.0
2018-01-25 11:05:00,64.02,64.04,64.01,64.03,10219.0,53.1356,53.1522,53.1273,53.1439,10219.0
2018-01-25 11:10:00,64.03,64.04,63.95,63.95,19183.0,53.1439,53.1522,53.0775,53.0775,19183.0
2018-01-25 11:15:00,63.95,63.97,63.92,63.92,8221.0,53.0775,53.0941,53.0526,53.0526,8221.0
2018-01-25 11:20:00,63.91,63.94,63.9,63.91,7508.0,53.0443,53.0692,53.036,53.0443,7508.0
2018-01-25 11:25:00,63.91,63.91,63.85,63.86,8667.0,53.0443,53.0443,52.9945,53.0028,8667.0
2018-01-25 11:30:00,63.86,63.91,63.86,63.89,7251.0,53.0028,53.0443,53.0028,53.0277,7251.0
2018-01-25 11:35:00,63.9,64.0,63.9,63.99,9241.0,53.036,53.119,53.036,53.1107,9241.0
2018-01-25 11:40:00,63.98,64.03,63.98,64.01,12036.0,53.1024,53.1439,53.1024,53.1273,12036.0
2018-01-25 11:45:00,64.0,64.01,63.88,63.9,9305.0,53.119,53.1273,53.0194,53.036,9305.0
2018-01-25 11:50:00,63.9,63.91,63.87,63.88,8181.0,53.036,53.0443,53.0111,53.0194,8181.0
2018-01-25 11:55:00,63.88,63.89,63.83,63.84,11318.0,53.0194,53.0277,52.9779,52.9862,11318.0
2018-01-25 12:00:00,63.85,63.85,63.77,63.79,14500.0,52.9945,52.9945,52.9281,52.9447,14500.0
2018-01-25 12:05:00,63.8,63.81,63.76,63.78,16494.0,52.953,52.9613,52.9198,52.9364,16494.0
2018-01-25 12:10:00,63.79,63.84,63.79,63.83,10541.0,52.9447,52.9862,52.9447,52.9779,10541.0
2018-01-25 12:15:00,63.83,64.0,63.83,64.0,13335.0,52.9779,53.119,52.9779,53.119,13335.0
2018-01-25 12:20:00,63.99,63.99,63.89,63.94,14921.0,53.1107,53.1107,53.0277,53.0692,14921.0
2018-01-25 12:25:00,63.94,63.99,63.92,63.99,6889.0,53.0692,53.1107,53.0526,53.1107,6889.0
2018-01-25 12:30:00,63.99,64.04,63.99,64.03,17623.0,53.1107,53.1522,53.1107,53.1439,17623.0
2018-01-25 12:35:00,64.03,64.04,63.99,64.03,13448.0,53.1439,53.1522,53.1107,53.1439,13448.0
2018-01-25 12:40:00,64.02,64.04,64.01,64.03,15189.0,53.1356,53.1522,53.1273,53.1439,15189.0
2018-01-25 12:45:00,64.03,64.05,64.03,64.03,5105.0,53.1439,53.1605,53.1439,53.1439,5105.0
2018-01-25 12:50:00,64.05,64.05,63.99,63.99,8796.0,53.1605,53.1605,53.1107,53.1107,8796.0
2018-01-25 12:55:00,64.0,64.03,63.98,64.03,5850.0,53.119,53.1439,53.1024,53.1439,5850.0
2018-01-25 13:00:00,64.02,64.02,63.96,63.96,7682.0,53.1356,53.1356,53.0858,53.0858,7682.0
2018-01-25 13:05:00,63.97,64.0,63.96,63.96,7753.0,53.0941,53.119,53.0858,53.0858,7753.0
2018-01-25 13:10:00,63.96,64.0,63.96,64.0,5550.0,53.0858,53.119,53.0858,53.119,5550.0
2018-01-25 13:15:00,63.99,64.0,63.97,64.0,6187.0,53.1107,53.119,53.0941,53.119,6187.0
2018-01-25 13:20:00,64.0,64.0,63.95,63.95,6506.0,53.119,53.119,53.0775,53.0775,6506.0
2018-01-25 13:25:00,63.94,63.95,63.93,63.95,6356.0,53.0692,53.0775,53.0609,53.0775,6356.0
2018-01-25 13:30:00,63.95,63.95,63.92,63.93,6344.0,53.0775,53.0775,53.0526,53.0609,6344.0
2018-01-25 13:35:00,63.92,63.94,63.9,63.93,15344.0,53.0526,53.0692,53.036,53.0609,15344.0
2018-01-25 13:40:00,63.94,63.98,63.93,63.98,3196.0,53.0692,53.1024,53.0609,53.1024,3196.0
2018-01-25 13:45:00,63.98,64.03,63.98,64.03,6886.0,53.1024,53.1439,53.1024,53.1439,6886.0
2018-01-25 13:50:00,64.04,64.07,64.03,64.06,8486.0,53.1522,53.1771,53.1439,53.1688,8486.0
2018-01-25 13:55:00,64.05,64.06,64.03,64.03,5382.0,53.1605,53.1688,53.1439,53.1439,5382.0
2018-01-25 14:00:00,64.03,64.08,64.03,64.04,8954.0,53.1439,53.1854,53.1439,53.1522,8954.0
2018-01-25 14:05:00,64.04,64.05,64.02,64.03,6517.0,53.1522,53.1605,53.1356,53.1439,6517.0
2018-01-25 14:10:00,64.03,64.03,63.92,63.99,15528.0,53.1439,53.1439,53.0526,53.1107,15528.0
2018-01-25 14:15:00,63.98,64.02,63.96,64.02,8465.0,53.1024,53.1356,53.0858,53.1356,8465.0
2018-01-25 14:20:00,64.02,64.02,63.93,63.94,12105.0,53.1356,53.1356,53.0609,53.0692,12105.0
2018-01-25 14:25:00,63.93,63.97,63.92,63.94,6402.0,53.0609,53.0941,53.0526,53.0692,6402.0
2018-01-25 14:30:00,63.94,63.97,63.92,63.93,7259.0,53.0692,53.0941,53.0526,53.0609,7259.0
2018-01-25 14:35:00,63.93,63.93,63.9,63.91,9617.0,53.0609,53.0609,53.036,53.0443,9617.0
2018-01-25 14:40:00,63.92,63.93,63.9,63.92,11195.0,53.0526,53.0609,53.036,53.0526,11195.0
2018-01-25 14:45:00,63.93,63.93,63.87,63.9,12000.0,53.0609,53.0609,53.0111,53.036,12000.0
2018-01-25 14:50:00,63.91,63.91,63.82,63.85,13438.0,53.0443,53.0443,52.9696,52.9945,13438.0
2018-01-25 14:55:00,63.86,63.87,63.82,63.82,12079.0,53.0028,53.0111,52.9696,52.9696,12079.0
2018-01-25 15:00:00,63.83,63.87,63.76,63.84,16140.0,52.9779,53.0111,52.9198,52.9862,16140.0
2018-01-25 15:05:00,63.83,63.89,63.83,63.88,9564.0,52.9779,53.0277,52.9779,53.0194,9564.0
2018-01-25 15:10:00,63.87,63.88,63.8,63.87,16382.0,53.0111,53.0194,52.953,53.0111,16382.0
2018-01-25 15:15:00,63.87,63.93,63.87,63.9,12747.0,53.0111,53.0609,53.0111,53.036,12747.0
2018-01-25 15:20:00,63.9,63.97,63.89,63.97,15400.0,53.036,53.0941,53.0277,53.0941,15400.0
2018-01-25 15:25:00,63.97,64.02,63.95,63.96,18471.0,53.0941,53.1356,53.0775,53.0858,18471.0
2018-01-25 15:30:00,63.95,63.98,63.94,63.94,18729.0,53.0775,53.1024,53.0692,53.0692,18729.0
2018-01-25 15:35:00,63.95,63.96,63.93,63.93,12362.0,53.0775,53.0858,53.0609,53.0609,12362.0
2018-01-25 15:40:00,63.94,64.0,63.94,63.98,22815.0,53.0692,53.119,53.0692,53.1024,22815.0
2018-01-25 15:45:00,63.99,64.01,63.98,63.99,33614.0,53.1107,53.1273,53.1024,53.1107,33614.0
2018-01-25 15:50:00,63.99,64.0,63.96,63.96,26730.0,53.1107,53.119,53.0858,53.0858,26730.0
2018-01-25 15:55:00,63.97,64.01,63.96,63.99,71584.0,53.0941,53.1273,53.0858,53.1107,71584.0
2018-01-26 09:30:00,63.92,63.98,63.75,63.75,52216.0,53.0526,53.1024,52.9115,52.9115,52216.0
2018-01-26 09:35:00,63.8,63.9,63.79,63.82,10071.0,52.953,53.036,52.9447,52.9696,10071.0
2018-01-26 09:40:00,63.79,63.87,63.75,63.78,13680.0,52.9447,53.0111,52.9115,52.9364,13680.0
2018-01-26 09:45:00,63.75,63.75,63.6,63.65,3268.0,52.9115,52.9115,52.787,52.8285,3268.0
2018-01-26 09:50:00,63.66,63.75,63.64,63.74,5560.0,52.8368,52.9115,52.8202,52.9032,5560.0
2018-01-26 09:55:00,63.74,63.74,63.66,63.7,9409.0,52.9032,52.9032,52.8368,52.87,9409.0
2018-01-26 10:00:00,63.71,63.8,63.7,63.8,21499.0,52.8783,52.953,52.87,52.953,21499.0
2018-01-26 10:05:00,63.8,63.81,63.72,63.75,7822.0,52.953,52.9613,52.8866,52.9115,7822.0
2018-01-26 10:10:00,63.77,63.77,63.7,63.75,7943.0,52.9281,52.9281,52.87,52.9115,7943.0
2018-01-26 10:15:00,63.74,63.74,63.67,63.71,8086.0,52.9032,52.9032,52.8451,52.8783,8086.0
2018-01-26 10:20:00,63.7,63.74,63.63,63.65,6335.0,52.87,52.9032,52.8119,52.8285,6335.0
2018-01-26 10:25:00,63.66,63.75,63.65,63.74,3711.0,52.8368,52.9115,52.8285,52.9032,3711.0
2018-01-26 10:30:00,63.75,63.78,63.75,63.78,1693.0,52.9115,52.9364,52.9115,52.9364,1693.0
2018-01-26 10:35:00,63.78,63.86,63.76,63.85,6702.0,52.9364,53.0028,52.9198,52.9945,6702.0
2018-01-26 10:40:00,63.85,63.9,63.84,63.88,14139.0,52.9945,53.036,52.9862,53.0194,14139.0
2018-01-26 10:45:00,63.87,63.88,63.77,63.8,10816.0,53.0111,53.0194,52.9281,52.953,10816.0
2018-01-26 10:50:00,63.79,63.8,63.77,63.77,4910.0,52.9447,52.953,52.9281,52.9281,4910.0
2018-01-26 10:55:00,63.77,63.77,63.68,63.68,10416.0,52.9281,52.9281,52.8534,52.8534,10416.0
2018-01-26 11:00:00,63.69,63.69,63.57,63.61,15150.0,52.8617,52.8617,52.7621,52.7953,15150.0
2018-01-26 11:05:00,63.6,63.64,63.56,63.56,6897.0,52.787,52.8202,52.7538,52.7538,6897.0
2018-01-26 11:10:00,63.57,63.6,63.47,63.5,17361.0,52.7621,52.787,52.6791,52.704,17361.0
2018-01-26 11:15:00,63.51,63.52,63.48,63.52,8794.0,52.7123,52.7206,52.6874,52.7206,8794.0
2018-01-26 11:20:00,63.5,63.51,63.48,63.51,7079.0,52.704,52.7123,52.6874,52.7123,7079.0
2018-01-26 11:25:00,63.52,63.54,63.5,63.52,9381.0,52.7206,52.7372,52.704,52.7206,9381.0
2018-01-26 11:30:00,63.52,63.58,63.52,63.54,7441.0,52.7206,52.7704,52.7206,52.7372,7441.0
2018-01-26 11:35:00,63.54,63.59,63.52,63.53,8962.0,52.7372,52.7787,52.7206,52.7289,8962.0
2018-01-26 11:40:00,63.54,63.54,63.51,63.53,7055.0,52.7372,52.7372,52.7123,52.7289,7055.0
2018-01-26 11:45:00,63.52,63.53,63.49,63.49,6848.0,52.7206,52.7289,52.6957,52.6957,6848.0
2018-01-26 11:50:00,63.49,63.52,63.47,63.47,8538.0,52.6957,52.7206,52.6791,52.6791,8538.0
2018-01-26 11:55:00,63.47,63.53,63.47,63.52,6205.0,52.6791,52.7289,52.6791,52.7206,6205.0
2018-01-26 12:00:00,63.51,63.54,63.51,63.54,6538.0,52.7123,52.7372,52.7123,52.7372,6538.0
2018-01-26 12:05:00,63.56,63.61,63.55,63.6,11459.0,52.7538,52.7953,52.7455,52.787,11459.0
2018-01-26 12:10:00,63.6,63.65,63.6,63.64,7241.0,52.787,52.8285,52.787,52.8202,7241.0
2018-01-26 12:15:00,63.64,63.69,63.63,63.68,7014.0,52.8202,52.8617,52.8119,52.8534,7014.0
2018-01-26 12:20:00,63.68,63.74,63.68,63.74,7117.0,52.8534,52.9032,52.8534,52.9032,7117.0
2018-01-26 12:25:00,63.74,63.74,63.7,63.7,17690.0,52.9032,52.9032,52.87,52.87,17690.0
2018-01-26 12:30:00,63.7,63.71,63.67,63.68,10728.0,52.87,52.8783,52.8451,52.8534,10728.0
2018-01-26 12:35:00,63.68,63.69,63.67,63.68,3996.0,52.8534,52.8617,52.8451,52.8534,3996.0
2018-01-26 12:40:00,63.68,63.7,63.66,63.67,7884.0,52.8534,52.87,52.8368,52.8451,7884.0
2018-01-26 12:45:00,63.67,63.72,63.67,63.7,4040.0,52.8451,52.8866,52.8451,52.87,4040.0
2018-01-26 12:50:00,63.71,63.76,63.69,63.75,8256.0,52.8783,52.9198,52.8617,52.9115,8256.0
2018-01-26 12:55:00,63.75,63.78,63.75,63.75,5815.0,52.9115,52.9364,52.9115,52.9115,5815.0
2018-01-26 13:00:00,63.75,63.77,63.72,63.73,8711.0,52.9115,52.9281,52.8866,52.8949,8711.0
2018-01-26 13:05:00,63.72,63.74,63.72,63.73,3844.0,52.8866,52.9032,52.8866,52.8949,3844.0
2018-01-26 13:10:00,63.74,63.76,63.74,63.74,3494.0,52.9032,52.9198,52.9032,52.9032,3494.0
2018-01-26 13:15:00,63.75,63.78,63.73,63.76,17359.0,52.9115,52.9364,52.8949,52.9198,17359.0
2018-01-26 13:20:00,63.77,63.84,63.76,63.81,34130.0,52.9281,52.9862,52.9198,52.9613,34130.0
2018-01-26 13:25:00,63.81,63.82,63.8,63.8,2514.0,52.9613,52.9696,52.953,52.953,2514.0
2018-01-26 13:30:00,63.8,63.81,63.78,63.78,9208.0,52.953,52.9613,52.9364,52.9364,9208.0
2018-01-26 13:35:00,63.79,63.81,63.79,63.79,6658.0,52.9447,52.9613,52.9447,52.9447,6658.0
2018-01-26 13:40:00,63.79,63.8,63.79,63.8,4081.0,52.9447,52.953,52.9447,52.953,4081.0
2018-01-26 13:45:00,63.79,63.82,63.79,63.8,7862.0,52.9447,52.9696,52.9447,52.953,7862.0
2018-01-26 13:50:00,63.81,63.83,63.8,63.83,6144.0,52.9613,52.9779,52.953,52.9779,6144.0
2018-01-26 13:55:00,63.82,63.84,63.78,63.78,6096.0,52.9696,52.9862,52.9364,52.9364,6096.0
2018-01-26 14:00:00,63.78,63.79,63.77,63.78,4940.0,52.9364,52.9447,52.9281,52.9364,4940.0
2018-01-26 14:05:00,63.78,63.78,63.74,63.76,7294.0,52.9364,52.9364,52.9032,52.9198,7294.0
2018-01-26 14:10:00,63.76,63.78,63.72,63.77,8532.0,52.9198,52.9364,52.8866,52.9281,8532.0
2018-01-26 14:15:00,63.77,63.78,63.76,63.78,6622.0,52.9281,52.9364,52.9198,52.9364,6622.0
2018-01-26 14:20:00,63.77,63.78,63.76,63.77,4654.0,52.9281,52.9364,52.9198,52.9281,4654.0
2018-01-26 14:25:00,63.76,63.78,63.75,63.77,5717.0,52.9198,52.9364,52.9115,52.9281,5717.0
2018-01-26 14:30:00,63.78,63.8,63.78,63.79,8138.0,52.9364,52.953,52.9364,52.9447,8138.0
2018-01-26 14:35:00,63.79,63.81,63.78,63.8,6880.0,52.9447,52.9613,52.9364,52.953,6880.0
2018-01-26 14:40:00,63.8,63.86,63.79,63.84,12241.0,52.953,53.0028,52.9447,52.9862,12241.0
2018-01-26 14:45:00,63.84,63.87,63.84,63.86,9412.0,52.9862,53.0111,52.9862,53.0028,9412.0
2018-01-26 14:50:00,63.86,63.86,63.84,63.84,6538.0,53.0028,53.0028,52.9862,52.9862,6538.0
2018-01-26 14:55:00,63.84,63.85,63.83,63.84,7346.0,52.9862,52.9945,52.9779,52.9862,7346.0
2018-01-26 15:00:00,63.83,63.84,63.82,63.84,11453.0,52.9779,52.9862,52.9696,52.9862,11453.0
2018-01-26 15:05:00,63.83,63.86,63.83,63.83,11763.0,52.9779,53.0028,52.9779,52.9779,11763.0
2018-01-26 15:10:00,63.84,63.85,63.83,63.84,11305.0,52.9862,52.9945,52.9779,52.9862,11305.0
2018-01-26 15:15:00,63.84,63.89,63.83,63.87,14934.0,52.9862,53.0277,52.9779,53.0111,14934.0
2018-01-26 15:20:00,63.88,63.88,63.84,63.88,13047.0,53.0194,53.0194,52.9862,53.0194,13047.0
2018-01-26 15:25:00,63.88,63.89,63.87,63.88,6440.0,53.0194,53.0277,53.0111,53.0194,6440.0
2018-01-26 15:30:00,63.88,63.88,63.86,63.87,16084.0,53.0194,53.0194,53.0028,53.0111,16084.0
2018-01-26 15:35:00,63.87,63.95,63.86,63.95,18975.0,53.0111,53.0775,53.0028,53.0775,18975.0
2018-01-26 15:40:00,63.95,63.97,63.94,63.96,34750.0,53.0775,53.0941,53.0692,53.0858,34750.0
2018-01-26 15:45:00,63.97,63.99,63.96,63.97,29228.0,53.0941,53.1107,53.0858,53.0941,29228.0
2018-01-26 15:50:00,63.98,64.05,63.97,64.05,49358.0,53.1024,53.1605,53.0941,53.1605,49358.0
2018-01-26 15:55:00,64.05,64.12,64.04,64.12,116484.0,53.1605,53.2186,53.1522,53.2186,116484.0
2018-01-29 09:30:00,64.2,64.27,64.01,64.15,35453.0,53.285,53.3431,53.1273,53.2435,35453.0
2018-01-29 09:35:00,64.15,64.17,64.0,64.03,21095.0,53.2435,53.2601,53.119,53.1439,21095.0
2018-01-29 09:40:00,64.03,64.15,64.02,64.13,10028.0,53.1439,53.2435,53.1356,53.2269,10028.0
2018-01-29 09:45:00,64.13,64.14,64.08,64.1,7161.0,53.2269,53.2352,53.1854,53.202,7161.0
2018-01-29 09:50:00,64.1,64.12,64.05,64.12,5560.0,53.202,53.2186,53.1605,53.2186,5560.0
2018-01-29 09:55:00,64.11,64.13,64.02,64.02,8652.0,53.2103,53.2269,53.1356,53.1356,8652.0
2018-01-29 10:00:00,63.99,64.03,63.85,63.87,34029.0,53.1107,53.1439,52.9945,53.0111,34029.0
2018-01-29 10:05:00,63.88,63.88,63.8,63.82,15572.0,53.0194,53.0194,52.953,52.9696,15572.0
2018-01-29 10:10:00,63.83,63.84,63.79,63.8,11870.0,52.9779,52.9862,52.9447,52.953,11870.0
2018-01-29 10:15:00,63.8,63.8,63.63,63.64,14795.0,52.953,52.953,52.8119,52.8202,14795.0
2018-01-29 10:20:00,63.64,63.65,63.53,63.62,19227.0,52.8202,52.8285,52.7289,52.8036,19227.0
2018-01-29 10:25:00,63.62,63.8,63.62,63.8,14416.0,52.8036,52.953,52.8036,52.953,14416.0
2018-01-29 10:30:00,63.77,63.78,63.7,63.73,21957.0,52.9281,52.9364,52.87,52.8949,21957.0
2018-01-29 10:35:00,63.72,63.76,63.66,63.71,15001.0,52.8866,52.9198,52.8368,52.8783,15001.0
2018-01-29 10:40:00,63.7,63.72,63.68,63.71,15191.0,52.87,52.8866,52.8534,52.8783,15191.0
2018-01-29 10:45:00,63.71,63.8,63.71,63.8,17887.0,52.8783,52.953,52.8783,52.953,17887.0
2018-01-29 10:50:00,63.79,63.81,63.76,63.76,12464.0,52.9447,52.9613,52.9198,52.9198,12464.0
2018-01-29 10:55:00,63.76,63.85,63.76,63.84,13615.0,52.9198,52.9945,52.9198,52.9862,13615.0
2018-01-29 11:00:00,63.84,63.91,63.84,63.85,17503.0,52.9862,53.0443,52.9862,52.9945,17503.0
2018-01-29 11:05:00,63.86,63.88,63.83,63.84,11029.0,53.0028,53.0194,52.9779,52.9862,11029.0
2018-01-29 11:10:00,63.85,63.93,63.83,63.93,14447.0,52.9945,53.0609,52.9779,53.0609,14447.0
2018-01-29 11:15:00,63.93,63.94,63.85,63.86,15796.0,53.0609,53.0692,52.9945,53.0028,15796.0
2018-01-29 11:20:00,63.85,63.89,63.82,63.88,11559.0,52.9945,53.0277,52.9696,53.0194,11559.0
2018-01-29 11:25:00,63.87,63.88,63.82,63.83,10300.0,53.0111,53.0194,52.9696,52.9779,10300.0
2018-01-29 11:30:00,63.83,63.91,63.82,63.9,14211.0,52.9779,53.0443,52.9696,53.036,14211.0
2018-01-29 11:35:00,63.9,63.92,63.87,63.9,9928.0,53.036,53.0526,53.0111,53.036,9928.0
2018-01-29 11:40:00,63.89,63.89,63.76,63.81,11849.0,53.0277,53.0277,52.9198,52.9613,11849.0
2018-01-29 11:45:00,63.82,63.89,63.82,63.82,5946.0,52.9696,53.0277,52.9696,52.9696,5946.0
2018-01-29 11:50:00,63.83,63.88,63.83,63.85,6018.0,52.9779,53.0194,52.9779,52.9945,6018.0
2018-01-29 11:55:00,63.85,63.86,63.8,63.8,10527.0,52.9945,53.0028,52.953,52.953,10527.0
2018-01-29 12:00:00,63.8,63.83,63.79,63.8,11491.0,52.953,52.9779,52.9447,52.953,11491.0
2018-01-29 12:05:00,63.81,63.81,63.75,63.75,6935.0,52.9613,52.9613,52.9115,52.9115,6935.0
2018-01-29 12:10:00,63.75,63.79,63.74,63.79,8405.0,52.9115,52.9447,52.9032,52.9447,8405.0
2018-01-29 12:15:00,63.8,63.81,63.78,63.8,5606.0,52.953,52.9613,52.9364,52.953,5606.0
2018-01-29 12:20:00,63.81,63.82,63.79,63.82,4706.0,52.9613,52.9696,52.9447,52.9696,4706.0
2018-01-29 12:25:00,63.83,63.85,63.76,63.85,9088.0,52.9779,52.9945,52.9198,52.9945,9088.0
2018-01-29 12:30:00,63.88,63.94,63.84,63.9,25345.0,53.0194,53.0692,52.9862,53.036,25345.0
2018-01-29 12:35:00,63.9,63.92,63.88,63.88,5827.0,53.036,53.0526,53.0194,53.0194,5827.0
2018-01-29 12:40:00,63.87,63.9,63.85,63.87,10731.0,53.0111,53.036,52.9945,53.0111,10731.0
2018-01-29 12:45:00,63.87,63.91,63.87,63.9,6676.0,53.0111,53.0443,53.0111,53.036,6676.0
2018-01-29 12:50:00,63.9,63.96,63.9,63.95,5670.0,53.036,53.0858,53.036,53.0775,5670.0
2018-01-29 12:55:00,63.94,63.99,63.94,63.98,3680.0,53.0692,53.1107,53.0692,53.1024,3680.0
2018-01-29 13:00:00,64.0,64.0,63.97,63.97,6857.0,53.119,53.119,53.0941,53.0941,6857.0
2018-01-29 13:05:00,63.98,64.02,63.98,63.98,5172.0,53.1024,53.1356,53.1024,53.1024,5172.0
2018-01-29 13:10:00,63.97,63.97,63.91,63.94,7666.0,53.0941,53.0941,53.0443,53.0692,7666.0
2018-01-29 13:15:00,63.95,63.99,63.93,63.93,5723.0,53.0775,53.1107,53.0609,53.0609,5723.0
2018-01-29 13:20:00,63.94,63.94,63.91,63.93,5908.0,53.0692,53.0692,53.0443,53.0609,5908.0
2018-01-29 13:25:00,63.93,63.95,63.92,63.95,5157.0,53.0609,53.0775,53.0526,53.0775,5157.0
2018-01-29 13:30:00,63.95,63.98,63.95,63.98,7736.0,53.0775,53.1024,53.0775,53.1024,7736.0
2018-01-29 13:35:00,63.97,63.99,63.95,63.96,7400.0,53.0941,53.1107,53.0775,53.0858,7400.0
2018-01-29 13:40:00,63.95,63.95,63.88,63.9,8938.0,53.0775,53.0775,53.0194,53.036,8938.0
2018-01-29 13:45:00,63.89,63.9,63.84,63.87,8285.0,53.0277,53.036,52.9862,53.0111,8285.0
2018-01-29 13:50:00,63.87,63.91,63.86,63.86,12379.0,53.0111,53.0443,53.0028,53.0028,12379.0
2018-01-29 13:55:00,63.86,63.86,63.77,63.79,14324.0,53.0028,53.0028,52.9281,52.9447,14324.0
2018-01-29 14:00:00,63.8,63.85,63.8,63.82,8894.0,52.953,52.9945,52.953,52.9696,8894.0
2018-01-29 14:05:00,63.82,63.82,63.78,63.78,7443.0,52.9696,52.9696,52.9364,52.9364,7443.0
2018-01-29 14:10:00,63.79,63.8,63.73,63.75,14958.0,52.9447,52.953,52.8949,52.9115,14958.0
2018-01-29 14:15:00,63.75,63.76,63.72,63.74,9625.0,52.9115,52.9198,52.8866,52.9032,9625.0
2018-01-29 14:20:00,63.74,63.74,63.72,63.73,10520.0,52.9032,52.9032,52.8866,52.8949,10520.0
2018-01-29 14:25:00,63.73,63.74,63.71,63.72,6719.0,52.8949,52.9032,52.8783,52.8866,6719.0
2018-01-29 14:30:00,63.72,63.73,63.7,63.71,9301.0,52.8866,52.8949,52.87,52.8783,9301.0
2018-01-29 14:35:00,63.71,63.72,63.67,63.67,15725.0,52.8783,52.8866,52.8451,52.8451,15725.0
2018-01-29 14:40:00,63.67,63.7,63.64,63.68,11560.0,52.8451,52.87,52.8202,52.8534,11560.0
2018-01-29 14:45:00,63.68,63.69,63.65,63.66,8937.0,52.8534,52.8617,52.8285,52.8368,8937.0
2018-01-29 14:50:00,63.65,63.67,63.64,63.66,8886.0,52.8285,52.8451,52.8202,52.8368,8886.0
2018-01-29 14:55:00,63.66,63.68,63.66,63.67,19440.0,52.8368,52.8534,52.8368,52.8451,19440.0
2018-01-29 15:00:00,63.67,63.7,63.66,63.69,9994.0,52.8451,52.87,52.8368,52.8617,9994.0
2018-01-29 15:05:00,63.69,63.7,63.65,63.67,14597.0,52.8617,52.87,52.8285,52.8451,14597.0
2018-01-29 15:10:00,63.67,63.7,63.67,63.68,16693.0,52.8451,52.87,52.8451,52.8534,16693.0
2018-01-29 15:15:00,63.67,63.69,63.66,63.67,12644.0,52.8451,52.8617,52.8368,52.8451,12644.0
2018-01-29 15:20:00,63.67,63.67,63.6,63.62,18115.0,52.8451,52.8451,52.787,52.8036,18115.0
2018-01-29 15:25:00,63.61,63.61,63.55,63.55,20913.0,52.7953,52.7953,52.7455,52.7455,20913.0
2018-01-29 15:30:00,63.55,63.6,63.54,63.59,18618.0,52.7455,52.787,52.7372,52.7787,18618.0
2018-01-29 15:35:00,63.59,63.6,63.5,63.5,17931.0,52.7787,52.787,52.704,52.704,17931.0
2018-01-29 15:40:00,63.5,63.53,63.44,63.52,35395.0,52.704,52.7289,52.6542,52.7206,35395.0
2018-01-29 15:45:00,63.52,63.53,63.43,63.43,33314.0,52.7206,52.7289,52.6459,52.6459,33314.0
2018-01-29 15:50:00,63.44,63.49,63.44,63.47,33002.0,52.6542,52.6957,52.6542,52.6791,33002.0
2018-01-29 15:55:00,63.48,63.5,63.39,63.39,95042.0,52.6874,52.704,52.6127,52.6127,95042.0
2018-01-30 09:30:00,63.26,63.72,63.23,63.66,53946.0,52.5048,52.8866,52.4799,52.8368,53946.0
2018-01-30 09:35:00,63.66,63.66,63.4,63.41,9389.0,52.8368,52.8368,52.621,52.6293,9389.0
2018-01-30 09:40:00,63.39,63.69,63.35,63.61,30185.0,52.6127,52.8617,52.5795,52.7953,30185.0
2018-01-30 09:45:00,63.65,63.65,63.51,63.6,29381.0,52.8285,52.8285,52.7123,52.787,29381.0
2018-01-30 09:50:00,63.61,63.71,63.59,63.68,25899.0,52.7953,52.8783,52.7787,52.8534,25899.0
2018-01-30 09:55:00,63.68,63.79,63.63,63.64,23003.0,52.8534,52.9447,52.8119,52.8202,23003.0
2018-01-30 10:00:00,63.65,63.73,63.64,63.7,24145.0,52.8285,52.8949,52.8202,52.87,24145.0
2018-01-30 10:05:00,63.72,63.72,63.59,63.71,56837.0,52.8866,52.8866,52.7787,52.8783,56837.0
2018-01-30 10:10:00,63.7,63.75,63.69,63.75,21205.0,52.87,52.9115,52.8617,52.9115,21205.0
2018-01-30 10:15:00,63.74,63.74,63.63,63.64,21416.0,52.9032,52.9032,52.8119,52.8202,21416.0
2018-01-30 10:20:00,63.65,63.7,63.59,63.7,24284.0,52.8285,52.87,52.7787,52.87,24284.0
2018-01-30 10:25:00,63.69,63.81,63.69,63.81,14193.0,52.8617,52.9613,52.8617,52.9613,14193.0
2018-01-30 10:30:00,63.81,63.97,63.81,63.93,18471.0,52.9613,53.0941,52.9613,53.0609,18471.0
2018-01-30 10:35:00,63.95,63.98,63.92,63.93,11775.0,53.0775,53.1024,53.0526,53.0609,11775.0
2018-01-30 10:40:00,63.93,63.93,63.86,63.87,12859.0,53.0609,53.0609,53.0028,53.0111,12859.0
2018-01-30 10:45:00,63.86,63.87,63.8,63.82,9602.0,53.0028,53.0111,52.953,52.9696,9602.0
2018-01-30 10:50:00,63.81,63.94,63.79,63.94,20628.0,52.9613,53.0692,52.9447,53.0692,20628.0
2018-01-30 10:55:00,63.93,64.06,63.91,64.04,20899.0,53.0609,53.1688,53.0443,53.1522,20899.0
2018-01-30 11:00:00,64.05,64.09,63.97,63.97,14945.0,53.1605,53.1937,53.0941,53.0941,14945.0
2018-01-30 11:05:00,63.98,63.98,63.88,63.88,6317.0,53.1024,53.1024,53.0194,53.0194,6317.0
2018-01-30 11:10:00,63.9,63.92,63.79,63.89,20558.0,53.036,53.0526,52.9447,53.0277,20558.0
2018-01-30 11:15:00,63.89,64.03,63.89,64.0,31941.0,53.0277,53.1439,53.0277,53.119,31941.0
2018-01-30 11:20:00,64.01,64.03,63.92,63.92,11052.0,53.1273,53.1439,53.0526,53.0526,11052.0
2018-01-30 11:25:00,63.91,63.94,63.89,63.9,16834.0,53.0443,53.0692,53.0277,53.036,16834.0
2018-01-30 11:30:00,63.9,63.91,63.84,63.89,14943.0,53.036,53.0443,52.9862,53.0277,14943.0
2018-01-30 11:35:00,63.9,63.93,63.88,63.88,18361.0,53.036,53.0609,53.0194,53.0194,18361.0
2018-01-30 11:40:00,63.89,64.02,63.89,63.98,21497.0,53.0277,53.1356,53.0277,53.1024,21497.0
2018-01-30 11:45:00,63.99,64.01,63.87,63.88,7672.0,53.1107,53.1273,53.0111,53.0194,7672.0
2018-01-30 11:50:00,63.87,63.9,63.84,63.84,12244.0,53.0111,53.036,52.9862,52.9862,12244.0
2018-01-30 11:55:00,63.82,63.85,63.77,63.8,13613.0,52.9696,52.9945,52.9281,52.953,13613.0
2018-01-30 12:00:00,63.8,63.82,63.66,63.66,10122.0,52.953,52.9696,52.8368,52.8368,10122.0
2018-01-30 12:05:00,63.66,63.67,63.59,63.66,12018.0,52.8368,52.8451,52.7787,52.8368,12018.0
2018-01-30 12:10:00,63.65,63.65,63.56,63.57,14529.0,52.8285,52.8285,52.7538,52.7621,14529.0
2018-01-30 12:15:00,63.57,63.6,63.56,63.59,23223.0,52.7621,52.787,52.7538,52.7787,23223.0
2018-01-30 12:20:00,63.58,63.58,63.56,63.57,11800.0,52.7704,52.7704,52.7538,52.7621,11800.0
2018-01-30 12:25:00,63.58,63.59,63.53,63.53,19496.0,52.7704,52.7787,52.7289,52.7289,19496.0
2018-01-30 12:30:00,63.53,63.57,63.52,63.57,9278.0,52.7289,52.7621,52.7206,52.7621,9278.0
2018-01-30 12:35:00,63.56,63.59,63.52,63.52,23028.0,52.7538,52.7787,52.7206,52.7206,23028.0
2018-01-30 12:40:00,63.52,63.57,63.51,63.51,20256.0,52.7206,52.7621,52.7123,52.7123,20256.0
2018-01-30 12:45:00,63.52,63.58,63.52,63.58,24269.0,52.7206,52.7704,52.7206,52.7704,24269.0
2018-01-30 12:50:00,63.59,63.63,63.59,63.61,9987.0,52.7787,52.8119,52.7787,52.7953,9987.0
2018-01-30 12:55:00,63.62,63.63,63.57,63.59,6094.0,52.8036,52.8119,52.7621,52.7787,6094.0
2018-01-30 13:00:00,63.6,63.6,63.53,63.53,8017.0,52.787,52.787,52.7289,52.7289,8017.0
2018-01-30 13:05:00,63.54,63.54,63.49,63.51,7813.0,52.7372,52.7372,52.6957,52.7123,7813.0
2018-01-30 13:10:00,63.51,63.56,63.51,63.54,9618.0,52.7123,52.7538,52.7123,52.7372,9618.0
2018-01-30 13:15:00,63.53,63.61,63.53,63.6,11051.0,52.7289,52.7953,52.7289,52.787,11051.0
2018-01-30 13:20:00,63.6,63.61,63.58,63.6,8858.0,52.787,52.7953,52.7704,52.787,8858.0
2018-01-30 13:25:00,63.59,63.63,63.58,63.59,8993.0,52.7787,52.8119,52.7704,52.7787,8993.0
2018-01-30 13:30:00,63.59,63.61,63.58,63.61,7698.0,52.7787,52.7953,52.7704,52.7953,7698.0
2018-01-30 13:35:00,63.62,63.62,63.6,63.62,4780.0,52.8036,52.8036,52.787,52.8036,4780.0
2018-01-30 13:40:00,63.61,63.67,63.61,63.66,9689.0,52.7953,52.8451,52.7953,52.8368,9689.0
2018-01-30 13:45:00,63.67,63.71,63.66,63.67,22770.0,52.8451,52.8783,52.8368,52.8451,22770.0
2018-01-30 13:50:00,63.65,63.65,63.59,63.59,52059.0,52.8285,52.8285,52.7787,52.7787,52059.0
2018-01-30 13:55:00,63.6,63.61,63.55,63.55,9107.0,52.787,52.7953,52.7455,52.7455,9107.0
2018-01-30 14:00:00,63.55,63.57,63.53,63.57,7940.0,52.7455,52.7621,52.7289,52.7621,7940.0
2018-01-30 14:05:00,63.57,63.61,63.53,63.54,24255.0,52.7621,52.7953,52.7289,52.7372,24255.0
2018-01-30 14:10:00,63.54,63.64,63.52,63.63,10329.0,52.7372,52.8202,52.7206,52.8119,10329.0
2018-01-30 14:15:00,63.63,63.63,63.54,63.54,7205.0,52.8119,52.8119,52.7372,52.7372,7205.0
2018-01-30 14:20:00,63.54,63.55,63.49,63.51,7664.0,52.7372,52.7455,52.6957,52.7123,7664.0
2018-01-30 14:25:00,63.51,63.52,63.5,63.52,5500.0,52.7123,52.7206,52.704,52.7206,5500.0
2018-01-30 14:30:00,63.52,63.52,63.45,63.45,13286.0,52.7206,52.7206,52.6625,52.6625,13286.0
2018-01-30 14:35:00,63.43,63.45,63.4,63.44,12670.0,52.6459,52.6625,52.621,52.6542,12670.0
2018-01-30 14:40:00,63.45,63.45,63.37,63.37,11021.0,52.6625,52.6625,52.5961,52.5961,11021.0
2018-01-30 14:45:00,63.37,63.37,63.28,63.29,22310.0,52.5961,52.5961,52.5214,52.5297,22310.0
2018-01-30 14:50:00,63.3,63.35,63.29,63.35,15044.0,52.538,52.5795,52.5297,52.5795,15044.0
2018-01-30 14:55:00,63.35,63.36,63.29,63.31,11380.0,52.5795,52.5878,52.5297,52.5463,11380.0
2018-01-30 15:00:00,63.31,63.33,63.27,63.31,8612.0,52.5463,52.5629,52.5131,52.5463,8612.0
2018-01-30 15:05:00,63.32,63.32,63.26,63.28,14276.0,52.5546,52.5546,52.5048,52.5214,14276.0
2018-01-30 15:10:00,63.28,63.38,63.28,63.38,12209.0,52.5214,52.6044,52.5214,52.6044,12209.0
2018-01-30 15:15:00,63.38,63.38,63.35,63.38,12050.0,52.6044,52.6044,52.5795,52.6044,12050.0
2018-01-30 15:20:00,63.37,63.4,63.34,63.4,23498.0,52.5961,52.621,52.5712,52.621,23498.0
2018-01-30 15:25:00,63.4,63.43,63.39,63.42,13114.0,52.621,52.6459,52.6127,52.6376,13114.0
2018-01-30 15:30:00,63.41,63.42,63.37,63.38,13254.0,52.6293,52.6376,52.5961,52.6044,13254.0
2018-01-30 15:35:00,63.39,63.42,63.38,63.39,23990.0,52.6127,52.6376,52.6044,52.6127,23990.0
2018-01-30 15:40:00,63.4,63.43,63.39,63.43,33438.0,52.621,52.6459,52.6127,52.6459,33438.0
2018-01-30 15:45:00,63.43,63.46,63.41,63.44,32476.0,52.6459,52.6708,52.6293,52.6542,32476.0
2018-01-30 15:50:00,63.43,63.43,63.4,63.42,31157.0,52.6459,52.6459,52.621,52.6376,31157.0
2018-01-30 15:55:00,63.42,63.43,63.31,63.31,159702.0,52.6376,52.6459,52.5463,52.5463,159702.0
2018-01-31 09:30:00,63.48,63.81,63.37,63.81,119411.0,52.6874,52.9613,52.5961,52.9613,119411.0
2018-01-31 09:35:00,63.83,63.92,63.74,63.75,16553.0,52.9779,53.0526,52.9032,52.9115,16553.0
2018-01-31 09:40:00,63.76,63.87,63.69,63.78,17537.0,52.9198,53.0111,52.8617,52.9364,17537.0
2018-01-31 09:45:00,63.84,63.89,63.71,63.88,15910.0,52.9862,53.0277,52.8783,53.0194,15910.0
2018-01-31 09:50:00,63.86,63.9,63.84,63.87,11917.0,53.0028,53.036,52.9862,53.0111,11917.0
2018-01-31 09:55:00,63.88,63.94,63.87,63.92,15119.0,53.0194,53.0692,53.0111,53.0526,15119.0
2018-01-31 10:00:00,63.9,64.08,63.87,64.06,16918.0,53.036,53.1854,53.0111,53.1688,16918.0
2018-01-31 10:05:00,64.05,64.17,64.02,64.1,37117.0,53.1605,53.2601,53.1356,53.202,37117.0
2018-01-31 10:10:00,64.1,64.14,64.04,64.14,19297.0,53.202,53.2352,53.1522,53.2352,19297.0
2018-01-31 10:15:00,64.13,64.14,64.04,64.09,11384.0,53.2269,53.2352,53.1522,53.1937,11384.0
2018-01-31 10:20:00,64.09,64.09,63.97,63.98,10400.0,53.1937,53.1937,53.0941,53.1024,10400.0
2018-01-31 10:25:00,63.95,63.96,63.86,63.91,21881.0,53.0775,53.0858,53.0028,53.0443,21881.0
2018-01-31 10:30:00,63.9,63.94,63.9,63.92,12929.0,53.036,53.0692,53.036,53.0526,12929.0
2018-01-31 10:35:00,63.93,63.96,63.8,63.81,21332.0,53.0609,53.0858,52.953,52.9613,21332.0
2018-01-31 10:40:00,63.8,63.81,63.75,63.76,19673.0,52.953,52.9613,52.9115,52.9198,19673.0
2018-01-31 10:45:00,63.76,63.84,63.71,63.74,19427.0,52.9198,52.9862,52.8783,52.9032,19427.0
2018-01-31 10:50:00,63.74,63.83,63.73,63.74,15471.0,52.9032,52.9779,52.8949,52.9032,15471.0
2018-01-31 10:55:00,63.74,63.74,63.6,63.68,23493.0,52.9032,52.9032,52.787,52.8534,23493.0
2018-01-31 11:00:00,63.68,63.72,63.64,63.7,13243.0,52.8534,52.8866,52.8202,52.87,13243.0
2018-01-31 11:05:00,63.7,63.73,63.67,63.67,16276.0,52.87,52.8949,52.8451,52.8451,16276.0
2018-01-31 11:10:00,63.65,63.72,63.64,63.7,18305.0,52.8285,52.8866,52.8202,52.87,18305.0
2018-01-31 11:15:00,63.69,63.84,63.16,63.44,380542.0,52.8617,52.9862,52.4218,52.6542,380542.0
2018-01-31 11:20:00,63.41,63.49,63.32,63.49,42263.0,52.6293,52.6957,52.5546,52.6957,42263.0
2018-01-31 11:25:00,63.49,63.5,63.41,63.42,26291.0,52.6957,52.704,52.6293,52.6376,26291.0
2018-01-31 11:30:00,63.42,63.55,63.41,63.49,16531.0,52.6376,52.7455,52.6293,52.6957,16531.0
2018-01-31 11:35:00,63.49,63.55,63.45,63.47,24868.0,52.6957,52.7455,52.6625,52.6791,24868.0
2018-01-31 11:40:00,63.48,63.51,63.46,63.5,16645.0,52.6874,52.7123,52.6708,52.704,16645.0
2018-01-31 11:45:00,63.5,63.5,63.43,63.44,12739.0,52.704,52.704,52.6459,52.6542,12739.0
2018-01-31 11:50:00,63.42,63.45,63.42,63.42,25349.0,52.6376,52.6625,52.6376,52.6376,25349.0
2018-01-31 11:55:00,63.42,63.42,63.27,63.27,9659.0,52.6376,52.6376,52.5131,52.5131,9659.0
2018-01-31 12:00:00,63.28,63.33,63.25,63.33,12841.0,52.5214,52.5629,52.4965,52.5629,12841.0
2018-01-31 12:05:00,63.33,63.39,63.31,63.38,17066.0,52.5629,52.6127,52.5463,52.6044,17066.0
2018-01-31 12:10:00,63.36,63.39,63.32,63.35,13440.0,52.5878,52.6127,52.5546,52.5795,13440.0
2018-01-31 12:15:00,63.35,63.39,63.34,63.39,10518.0,52.5795,52.6127,52.5712,52.6127,10518.0
2018-01-31 12:20:00,63.39,63.43,63.39,63.42,6206.0,52.6127,52.6459,52.6127,52.6376,6206.0
2018-01-31 12:25:00,63.41,63.45,63.4,63.41,13325.0,52.6293,52.6625,52.621,52.6293,13325.0
2018-01-31 12:30:00,63.4,63.42,63.38,63.42,8731.0,52.621,52.6376,52.6044,52.6376,8731.0
2018-01-31 12:35:00,63.4,63.41,63.38,63.4,5709.0,52.621,52.6293,52.6044,52.621,5709.0
2018-01-31 12:40:00,63.4,63.4,63.3,63.3,10471.0,52.621,52.621,52.538,52.538,10471.0
2018-01-31 12:45:00,63.31,63.36,63.31,63.33,10886.0,52.5463,52.5878,52.5463,52.5629,10886.0
2018-01-31 12:50:00,63.32,63.34,63.3,63.3,3510.0,52.5546,52.5712,52.538,52.538,3510.0
2018-01-31 12:55:00,63.3,63.33,63.27,63.33,9533.0,52.538,52.5629,52.5131,52.5629,9533.0
2018-01-31 13:00:00,63.33,63.38,63.33,63.34,13014.0,52.5629,52.6044,52.5629,52.5712,13014.0
2018-01-31 13:05:00,63.34,63.35,63.31,63.32,7912.0,52.5712,52.5795,52.5463,52.5546,7912.0
2018-01-31 13:10:00,63.32,63.35,63.31,63.35,5716.0,52.5546,52.5795,52.5463,52.5795,5716.0
2018-01-31 13:15:00,63.36,63.42,63.34,63.4,8995.0,52.5878,52.6376,52.5712,52.621,8995.0
2018-01-31 13:20:00,63.41,63.44,63.39,63.44,6351.0,52.6293,52.6542,52.6127,52.6542,6351.0
2018-01-31 13:25:00,63.44,63.45,63.4,63.41,6179.0,52.6542,52.6625,52.621,52.6293,6179.0
2018-01-31 13:30:00,63.4,63.4,63.38,63.38,8431.0,52.621,52.621,52.6044,52.6044,8431.0
2018-01-31 13:35:00,63.38,63.4,63.37,63.4,8224.0,52.6044,52.621,52.5961,52.621,8224.0
2018-01-31 13:40:00,63.4,63.41,63.34,63.35,8119.0,52.621,52.6293,52.5712,52.5795,8119.0
2018-01-31 13:45:00,63.35,63.36,63.3,63.34,20293.0,52.5795,52.5878,52.538,52.5712,20293.0
2018-01-31 13:50:00,63.33,63.35,63.31,63.35,10044.0,52.5629,52.5795,52.5463,52.5795,10044.0
2018-01-31 13:55:00,63.36,63.39,63.32,63.33,13626.0,52.5878,52.6127,52.5546,52.5629,13626.0
2018-01-31 14:00:00,63.33,63.44,63.3,63.3,14134.0,52.5629,52.6542,52.538,52.538,14134.0
2018-01-31 14:05:00,63.31,63.39,63.3,63.37,19369.0,52.5463,52.6127,52.538,52.5961,19369.0
2018-01-31 14:10:00,63.36,63.37,63.22,63.23,21110.0,52.5878,52.5961,52.4716,52.4799,21110.0
2018-01-31 14:15:00,63.24,63.26,63.18,63.19,22600.0,52.4882,52.5048,52.4384,52.4467,22600.0
2018-01-31 14:20:00,63.17,63.17,62.98,63.0,37334.0,52.4301,52.4301,52.2724,52.289,37334.0
2018-01-31 14:25:00,63.02,63.05,62.94,62.99,23528.0,52.3056,52.3305,52.2392,52.2807,23528.0
2018-01-31 14:30:00,62.97,63.04,62.94,62.98,26706.0,52.2641,52.3222,52.2392,52.2724,26706.0
2018-01-31 14:35:00,62.97,62.97,62.87,62.88,22341.0,52.2641,52.2641,52.1811,52.1894,22341.0
2018-01-31 14:40:00,62.88,62.89,62.85,62.87,28093.0,52.1894,52.1977,52.1645,52.1811,28093.0
2018-01-31 14:45:00,62.86,62.87,62.71,62.71,32372.0,52.1728,52.1811,52.0483,52.0483,32372.0
2018-01-31 14:50:00,62.72,62.85,62.66,62.84,28968.0,52.0566,52.1645,52.0068,52.1562,28968.0
2018-01-31 14:55:00,62.84,62.9,62.83,62.88,19815.0,52.1562,52.206,52.1479,52.1894,19815.0
2018-01-31 15:00:00,62.89,62.89,62.82,62.82,37400.0,52.1977,52.1977,52.1396,52.1396,37400.0
2018-01-31 15:05:00,62.82,62.85,62.76,62.84,31750.0,52.1396,52.1645,52.0898,52.1562,31750.0
2018-01-31 15:10:00,62.85,62.88,62.8,62.8,26278.0,52.1645,52.1894,52.123,52.123,26278.0
2018-01-31 15:15:00,62.8,62.85,62.79,62.85,22685.0,52.123,52.1645,52.1147,52.1645,22685.0
2018-01-31 15:20:00,62.84,62.89,62.82,62.87,31686.0,52.1562,52.1977,52.1396,52.1811,31686.0
2018-01-31 15:25:00,62.87,62.99,62.87,62.97,29331.0,52.1811,52.2807,52.1811,52.2641,29331.0
2018-01-31 15:30:00,62.97,62.97,62.91,62.95,68028.0,52.2641,52.2641,52.2143,52.2475,68028.0
2018-01-31 15:35:00,62.95,62.95,62.91,62.93,63278.0,52.2475,52.2475,52.2143,52.2309,63278.0
2018-01-31 15:40:00,62.93,63.13,62.92,63.03,77912.0,52.2309,52.3969,52.2226,52.3139,77912.0
2018-01-31 15:45:00,63.04,63.09,63.03,63.04,59276.0,52.3222,52.3637,52.3139,52.3222,59276.0
2018-01-31 15:50:00,63.04,63.05,63.02,63.03,63035.0,52.3222,52.3305,52.3056,52.3139,63035.0
2018-01-31 15:55:00,63.03,63.04,62.88,62.9,346050.0,52.3139,52.3222,52.1894,52.206,346050.0
2018-02-01 09:30:00,62.63,62.63,62.3,62.3,63027.0,51.9819,51.9819,51.708,51.708,63027.0
2018-02-01 09:35:00,62.33,62.49,62.26,62.45,31404.0,51.7329,51.8657,51.6748,51.8325,31404.0
2018-02-01 09:40:00,62.51,62.62,62.47,62.47,17834.0,51.8823,51.9736,51.8491,51.8491,17834.0
2018-02-01 09:45:00,62.47,62.58,62.44,62.49,10943.0,51.8491,51.9404,51.8242,51.8657,10943.0
2018-02-01 09:50:00,62.47,62.5,62.42,62.46,12765.0,51.8491,51.874,51.8076,51.8408,12765.0
2018-02-01 09:55:00,62.43,62.53,62.43,62.51,10520.0,51.8159,51.8989,51.8159,51.8823,10520.0
2018-02-01 10:00:00,62.49,62.56,62.42,62.44,56469.0,51.8657,51.9238,51.8076,51.8242,56469.0
2018-02-01 10:05:00,62.45,62.48,62.3,62.3,14762.0,51.8325,51.8574,51.708,51.708,14762.0
2018-02-01 10:10:00,62.3,62.31,61.98,62.03,64143.0,51.708,51.7163,51.4424,51.4839,64143.0
2018-02-01 10:15:00,62.03,62.05,61.82,61.82,38986.0,51.4839,51.5005,51.3096,51.3096,38986.0
2018-02-01 10:20:00,61.83,61.86,61.73,61.75,50201.0,51.3179,51.3428,51.2349,51.2515,50201.0
2018-02-01 10:25:00,61.75,61.92,61.75,61.87,113962.0,51.2515,51.3926,51.2515,51.3511,113962.0
2018-02-01 10:30:00,61.86,62.0,61.86,61.98,86336.0,51.3428,51.459,51.3428,51.4424,86336.0
2018-02-01 10:35:00,62.0,62.07,61.98,62.0,32234.0,51.459,51.5171,51.4424,51.459,32234.0
2018-02-01 10:40:00,61.99,62.0,61.77,61.77,29925.0,51.4507,51.459,51.2681,51.2681,29925.0
2018-02-01 10:45:00,61.77,61.82,61.71,61.73,48635.0,51.2681,51.3096,51.2183,51.2349,48635.0
2018-02-01 10:50:00,61.72,61.73,61.62,61.67,68551.0,51.2266,51.2349,51.1436,51.1851,68551.0
2018-02-01 10:55:00,61.67,61.79,61.67,61.77,59646.0,51.1851,51.2847,51.1851,51.2681,59646.0
2018-02-01 11:00:00,61.76,61.94,61.76,61.85,19372.0,51.2598,51.4092,51.2598,51.3345,19372.0
2018-02-01 11:05:00,61.85,61.98,61.85,61.94,12979.0,51.3345,51.4424,51.3345,51.4092,12979.0
2018-02-01 11:10:00,61.96,61.96,61.87,61.88,13723.0,51.4258,51.4258,51.3511,51.3594,13723.0
2018-02-01 11:15:00,61.88,61.94,61.88,61.92,18245.0,51.3594,51.4092,51.3594,51.3926,18245.0
2018-02-01 11:20:00,61.92,62.0,61.88,61.9,16307.0,51.3926,51.459,51.3594,51.376,16307.0
2018-02-01 11:25:00,61.89,61.93,61.88,61.88,12395.0,51.3677,51.4009,51.3594,51.3594,12395.0
2018-02-01 11:30:00,61.89,62.05,61.88,62.03,18307.0,51.3677,51.5005,51.3594,51.4839,18307.0
2018-02-01 11:35:00,62.03,62.15,62.03,62.08,17467.0,51.4839,51.5835,51.4839,51.5254,17467.0
2018-02-01 11:40:00,62.08,62.17,62.06,62.16,13373.0,51.5254,51.6001,51.5088,51.5918,13373.0
2018-02-01 11:45:00,62.16,62.21,62.13,62.21,13235.0,51.5918,51.6333,51.5669,51.6333,13235.0
2018-02-01 11:50:00,62.21,62.23,62.13,62.13,16710.0,51.6333,51.6499,51.5669,51.5669,16710.0
2018-02-01 11:55:00,62.14,62.21,62.13,62.13,13145.0,51.5752,51.6333,51.5669,51.5669,13145.0
2018-02-01 12:00:00,62.14,62.2,62.12,62.2,9320.0,51.5752,51.625,51.5586,51.625,9320.0
2018-02-01 12:05:00,62.22,62.22,62.16,62.16,14598.0,51.6416,51.6416,51.5918,51.5918,14598.0
2018-02-01 12:10:00,62.17,62.23,62.14,62.23,15264.0,51.6001,51.6499,51.5752,51.6499,15264.0
2018-02-01 12:15:00,62.23,62.23,62.18,62.18,9924.0,51.6499,51.6499,51.6084,51.6084,9924.0
2018-02-01 12:20:00,62.18,62.21,62.16,62.16,8244.0,51.6084,51.6333,51.5918,51.5918,8244.0
2018-02-01 12:25:00,62.16,62.17,62.13,62.16,5746.0,51.5918,51.6001,51.5669,51.5918,5746.0
2018-02-01 12:30:00,62.15,62.2,62.15,62.17,14756.0,51.5835,51.625,51.5835,51.6001,14756.0
2018-02-01 12:35:00,62.17,62.2,62.12,62.15,13704.0,51.6001,51.625,51.5586,51.5835,13704.0
2018-02-01 12:40:00,62.16,62.18,62.13,62.17,17705.0,51.5918,51.6084,51.5669,51.6001,17705.0
2018-02-01 12:45:00,62.16,62.2,62.16,62.19,16371.0,51.5918,51.625,51.5918,51.6167,16371.0
2018-02-01 12:50:00,62.18,62.2,62.15,62.16,13795.0,51.6084,51.625,51.5835,51.5918,13795.0
2018-02-01 12:55:00,62.15,62.19,62.15,62.17,15544.0,51.5835,51.6167,51.5835,51.6001,15544.0
2018-02-01 13:00:00,62.18,62.22,62.16,62.22,14033.0,51.6084,51.6416,51.5918,51.6416,14033.0
2018-02-01 13:05:00,62.22,62.23,62.2,62.2,21383.0,51.6416,51.6499,51.625,51.625,21383.0
2018-02-01 13:10:00,62.2,62.24,62.19,62.19,10158.0,51.625,51.6582,51.6167,51.6167,10158.0
2018-02-01 13:15:00,62.19,62.2,62.15,62.15,10441.0,51.6167,51.625,51.5835,51.5835,10441.0
2018-02-01 13:20:00,62.16,62.17,62.15,62.17,5143.0,51.5918,51.6001,51.5835,51.6001,5143.0
2018-02-01 13:25:00,62.17,62.21,62.15,62.17,9068.0,51.6001,51.6333,51.5835,51.6001,9068.0
2018-02-01 13:30:00,62.18,62.22,62.18,62.2,12006.0,51.6084,51.6416,51.6084,51.625,12006.0
2018-02-01 13:35:00,62.2,62.21,62.18,62.19,11066.0,51.625,51.6333,51.6084,51.6167,11066.0
2018-02-01 13:40:00,62.19,62.19,62.09,62.12,5585.0,51.6167,51.6167,51.5337,51.5586,5585.0
2018-02-01 13:45:00,62.11,62.16,62.1,62.16,9767.0,51.5503,51.5918,51.542,51.5918,9767.0
2018-02-01 13:50:00,62.14,62.16,62.1,62.12,9383.0,51.5752,51.5918,51.542,51.5586,9383.0
2018-02-01 13:55:00,62.1,62.14,62.08,62.13,5867.0,51.542,51.5752,51.5254,51.5669,5867.0
2018-02-01 14:00:00,62.13,62.16,62.12,62.16,12155.0,51.5669,51.5918,51.5586,51.5918,12155.0
2018-02-01 14:05:00,62.15,62.17,62.13,62.14,21071.0,51.5835,51.6001,51.5669,51.5752,21071.0
2018-02-01 14:10:00,62.14,62.14,62.09,62.12,9760.0,51.5752,51.5752,51.5337,51.5586,9760.0
2018-02-01 14:15:00,62.12,62.13,62.0,62.0,13855.0,51.5586,51.5669,51.459,51.459,13855.0
2018-02-01 14:20:00,62.01,62.02,61.9,61.97,15794.0,51.4673,51.4756,51.376,51.4341,15794.0
2018-02-01 14:25:00,61.97,62.05,61.95,62.04,12550.0,51.4341,51.5005,51.4175,51.4922,12550.0
2018-02-01 14:30:00,62.05,62.05,61.96,61.97,19018.0,51.5005,51.5005,51.4258,51.4341,19018.0
2018-02-01 14:35:00,61.97,62.01,61.83,61.89,36847.0,51.4341,51.4673,51.3179,51.3677,36847.0
2018-02-01 14:40:00,61.9,61.93,61.86,61.88,13657.0,51.376,51.4009,51.3428,51.3594,13657.0
2018-02-01 14:45:00,61.9,62.01,61.9,62.0,11747.0,51.376,51.4673,51.376,51.459,11747.0
2018-02-01 14:50:00,62.01,62.03,61.99,62.01,14148.0,51.4673,51.4839,51.4507,51.4673,14148.0
2018-02-01 14:55:00,62.01,62.09,62.0,62.08,14489.0,51.4673,51.5337,51.459,51.5254,14489.0
2018-02-01 15:00:00,62.07,62.1,62.07,62.09,20994.0,51.5171,51.542,51.5171,51.5337,20994.0
2018-02-01 15:05:00,62.07,62.14,62.05,62.08,17166.0,51.5171,51.5752,51.5005,51.5254,17166.0
2018-02-01 15:10:00,62.09,62.12,62.08,62.1,15144.0,51.5337,51.5586,51.5254,51.542,15144.0
2018-02-01 15:15:00,62.09,62.12,62.05,62.05,20675.0,51.5337,51.5586,51.5005,51.5005,20675.0
2018-02-01 15:20:00,62.05,62.07,62.02,62.05,18882.0,51.5005,51.5171,51.4756,51.5005,18882.0
2018-02-01 15:25:00,62.05,62.08,61.99,62.0,19439.0,51.5005,51.5254,51.4507,51.459,19439.0
2018-02-01 15:30:00,62.0,62.01,61.9,61.95,20073.0,51.459,51.4673,51.376,51.4175,20073.0
2018-02-01 15:35:00,61.95,62.0,61.93,61.99,29577.0,51.4175,51.459,51.4009,51.4507,29577.0
2018-02-01 15:40:00,61.99,62.01,61.95,61.96,44145.0,51.4507,51.4673,51.4175,51.4258,44145.0
2018-02-01 15:45:00,61.95,62.02,61.93,62.02,51210.0,51.4175,51.4756,51.4009,51.4756,51210.0
2018-02-01 15:50:00,62.02,62.03,61.94,61.95,49341.0,51.4756,51.4839,51.4092,51.4175,49341.0
2018-02-01 15:55:00,61.95,62.05,61.94,61.99,103989.0,51.4175,51.5005,51.4092,51.4507,103989.0
2018-02-02 09:30:00,61.89,62.03,61.69,61.87,69224.0,51.3677,51.4839,51.2017,51.3511,69224.0
2018-02-02 09:35:00,61.84,62.16,61.84,62.13,23700.0,51.3262,51.5918,51.3262,51.5669,23700.0
2018-02-02 09:40:00,62.15,62.27,62.14,62.24,29143.0,51.5835,51.6831,51.5752,51.6582,29143.0
2018-02-02 09:45:00,62.21,62.22,62.11,62.19,25458.0,51.6333,51.6416,51.5503,51.6167,25458.0
2018-02-02 09:50:00,62.19,62.2,62.08,62.09,28331.0,51.6167,51.625,51.5254,51.5337,28331.0
2018-02-02 09:55:00,62.07,62.1,61.98,62.01,21188.0,51.5171,51.542,51.4424,51.4673,21188.0
2018-02-02 10:00:00,61.97,62.05,61.92,61.93,36845.0,51.4341,51.5005,51.3926,51.4009,36845.0
2018-02-02 10:05:00,61.91,61.94,61.8,61.93,44042.0,51.3843,51.4092,51.293,51.4009,44042.0
2018-02-02 10:10:00,61.9,62.0,61.88,61.97,25342.0,51.376,51.459,51.3594,51.4341,25342.0
2018-02-02 10:15:00,61.99,61.99,61.9,61.91,27205.0,51.4507,51.4507,51.376,51.3843,27205.0
2018-02-02 10:20:00,61.91,61.91,61.71,61.77,39441.0,51.3843,51.3843,51.2183,51.2681,39441.0
2018-02-02 10:25:00,61.77,61.88,61.75,61.84,16137.0,51.2681,51.3594,51.2515,51.3262,16137.0
2018-02-02 10:30:00,61.85,61.87,61.82,61.85,20011.0,51.3345,51.3511,51.3096,51.3345,20011.0
2018-02-02 10:35:00,61.84,61.88,61.81,61.83,26104.0,51.3262,51.3594,51.3013,51.3179,26104.0
2018-02-02 10:40:00,61.84,61.9,61.83,61.88,25736.0,51.3262,51.376,51.3179,51.3594,25736.0
2018-02-02 10:45:00,61.85,61.88,61.8,61.82,24918.0,51.3345,51.3594,51.293,51.3096,24918.0
2018-02-02 10:50:00,61.82,61.84,61.74,61.74,33455.0,51.3096,51.3262,51.2432,51.2432,33455.0
2018-02-02 10:55:00,61.74,61.81,61.69,61.81,40519.0,51.2432,51.3013,51.2017,51.3013,40519.0
2018-02-02 11:00:00,61.8,61.86,61.77,61.84,21013.0,51.293,51.3428,51.2681,51.3262,21013.0
2018-02-02 11:05:00,61.84,61.96,61.84,61.96,26903.0,51.3262,51.4258,51.3262,51.4258,26903.0
2018-02-02 11:10:00,61.97,61.99,61.94,61.97,18735.0,51.4341,51.4507,51.4092,51.4341,18735.0
2018-02-02 11:15:00,61.98,61.98,61.79,61.8,30324.0,51.4424,51.4424,51.2847,51.293,30324.0
2018-02-02 11:20:00,61.8,61.86,61.78,61.81,34998.0,51.293,51.3428,51.2764,51.3013,34998.0
2018-02-02 11:25:00,61.8,61.86,61.78,61.81,33499.0,51.293,51.3428,51.2764,51.3013,33499.0
2018-02-02 11:30:00,61.81,61.9,61.8,61.87,27693.0,51.3013,51.376,51.293,51.3511,27693.0
2018-02-02 11:35:00,61.88,61.9,61.86,61.87,28969.0,51.3594,51.376,51.3428,51.3511,28969.0
2018-02-02 11:40:00,61.88,61.9,61.85,61.85,23351.0,51.3594,51.376,51.3345,51.3345,23351.0
2018-02-02 11:45:00,61.85,61.88,61.73,61.74,30446.0,51.3345,51.3594,51.2349,51.2432,30446.0
2018-02-02 11:50:00,61.72,61.8,61.72,61.79,20034.0,51.2266,51.293,51.2266,51.2847,20034.0
2018-02-02 11:55:00,61.79,61.8,61.76,61.77,24423.0,51.2847,51.293,51.2598,51.2681,24423.0
2018-02-02 12:00:00,61.76,61.79,61.7,61.7,54118.0,51.2598,51.2847,51.21,51.21,54118.0
2018-02-02 12:05:00,61.7,61.72,61.58,61.61,35277.0,51.21,51.2266,51.1104,51.1353,35277.0
2018-02-02 12:10:00,61.62,61.65,61.55,61.58,43781.0,51.1436,51.1685,51.0855,51.1104,43781.0
2018-02-02 12:15:00,61.58,61.73,61.58,61.73,22631.0,51.1104,51.2349,51.1104,51.2349,22631.0
2018-02-02 12:20:00,61.72,61.76,61.67,61.76,11686.0,51.2266,51.2598,51.1851,51.2598,11686.0
2018-02-02 12:25:00,61.77,61.82,61.75,61.81,21515.0,51.2681,51.3096,51.2515,51.3013,21515.0
2018-02-02 12:30:00,61.81,61.82,61.7,61.71,21473.0,51.3013,51.3096,51.21,51.2183,21473.0
2018-02-02 12:35:00,61.71,61.81,61.7,61.74,20488.0,51.2183,51.3013,51.21,51.2432,20488.0
2018-02-02 12:40:00,61.74,61.75,61.71,61.74,18849.0,51.2432,51.2515,51.2183,51.2432,18849.0
2018-02-02 12:45:00,61.74,61.78,61.71,61.77,16988.0,51.2432,51.2764,51.2183,51.2681,16988.0
2018-02-02 12:50:00,61.77,61.78,61.72,61.72,16269.0,51.2681,51.2764,51.2266,51.2266,16269.0
2018-02-02 12:55:00,61.73,61.77,61.71,61.71,18375.0,51.2349,51.2681,51.2183,51.2183,18375.0
2018-02-02 13:00:00,61.71,61.73,61.65,61.68,16999.0,51.2183,51.2349,51.1685,51.1934,16999.0
2018-02-02 13:05:00,61.68,61.75,61.66,61.68,30358.0,51.1934,51.2515,51.1768,51.1934,30358.0
2018-02-02 13:10:00,61.69,61.72,61.64,61.7,17449.0,51.2017,51.2266,51.1602,51.21,17449.0
2018-02-02 13:15:00,61.69,61.69,61.6,61.63,17632.0,51.2017,51.2017,51.127,51.1519,17632.0
2018-02-02 13:20:00,61.62,61.63,61.58,61.63,29401.0,51.1436,51.1519,51.1104,51.1519,29401.0
2018-02-02 13:25:00,61.63,61.67,61.62,61.65,25250.0,51.1519,51.1851,51.1436,51.1685,25250.0
2018-02-02 13:30:00,61.65,61.69,61.64,61.68,20105.0,51.1685,51.2017,51.1602,51.1934,20105.0
2018-02-02 13:35:00,61.68,61.7,61.64,61.64,20591.0,51.1934,51.21,51.1602,51.1602,20591.0
2018-02-02 13:40:00,61.64,61.66,61.59,61.59,22594.0,51.1602,51.1768,51.1187,51.1187,22594.0
2018-02-02 13:45:00,61.59,61.62,61.57,61.59,74613.0,51.1187,51.1436,51.1021,51.1187,74613.0
2018-02-02 13:50:00,61.6,61.61,61.58,61.59,39593.0,51.127,51.1353,51.1104,51.1187,39593.0
2018-02-02 13:55:00,61.6,61.62,61.59,61.6,51828.0,51.127,51.1436,51.1187,51.127,51828.0
2018-02-02 14:00:00,61.61,61.62,61.59,61.61,106601.0,51.1353,51.1436,51.1187,51.1353,106601.0
2018-02-02 14:05:00,61.61,61.64,61.54,61.56,169067.0,51.1353,51.1602,51.0772,51.0938,169067.0
2018-02-02 14:10:00,61.56,61.56,61.36,61.42,61418.0,51.0938,51.0938,50.9279,50.9776,61418.0
2018-02-02 14:15:00,61.41,61.49,61.39,61.46,87049.0,50.9693,51.0357,50.9527,51.0108,87049.0
2018-02-02 14:20:00,61.46,61.5,61.39,61.44,29281.0,51.0108,51.044,50.9527,50.9942,29281.0
2018-02-02 14:25:00,61.44,61.45,61.23,61.25,35149.0,50.9942,51.0025,50.82,50.8366,35149.0
2018-02-02 14:30:00,61.26,61.32,61.14,61.22,81269.0,50.8449,50.8947,50.7453,50.8117,81269.0
2018-02-02 14:35:00,61.22,61.25,61.16,61.17,48725.0,50.8117,50.8366,50.7619,50.7702,48725.0
2018-02-02 14:40:00,61.18,61.29,61.15,61.27,32365.0,50.7785,50.8698,50.7536,50.8532,32365.0
2018-02-02 14:45:00,61.28,61.28,61.17,61.21,37551.0,50.8615,50.8615,50.7702,50.8034,37551.0
2018-02-02 14:50:00,61.21,61.23,61.18,61.23,38799.0,50.8034,50.82,50.7785,50.82,38799.0
2018-02-02 14:55:00,61.22,61.32,61.2,61.24,46434.0,50.8117,50.8947,50.7951,50.8283,46434.0
2018-02-02 15:00:00,61.23,61.23,61.08,61.09,52290.0,50.82,50.82,50.6955,50.7038,52290.0
2018-02-02 15:05:00,61.09,61.12,61.0,61.07,53358.0,50.7038,50.7287,50.6291,50.6872,53358.0
2018-02-02 15:10:00,61.07,61.23,61.07,61.2,44870.0,50.6872,50.82,50.6872,50.7951,44870.0
2018-02-02 15:15:00,61.19,61.31,61.17,61.3,40102.0,50.7868,50.8864,50.7702,50.8781,40102.0
2018-02-02 15:20:00,61.3,61.37,61.29,61.35,61676.0,50.8781,50.9361,50.8698,50.9196,61676.0
2018-02-02 15:25:00,61.35,61.37,61.3,61.31,74343.0,50.9196,50.9361,50.8781,50.8864,74343.0
2018-02-02 15:30:00,61.29,61.31,61.19,61.25,84383.0,50.8698,50.8864,50.7868,50.8366,84383.0
2018-02-02 15:35:00,61.26,61.36,61.22,61.34,53383.0,50.8449,50.9279,50.8117,50.9113,53383.0
2018-02-02 15:40:00,61.34,61.34,61.23,61.28,57255.0,50.9113,50.9113,50.82,50.8615,57255.0
2018-02-02 15:45:00,61.27,61.33,61.21,61.32,88032.0,50.8532,50.903,50.8034,50.8947,88032.0
2018-02-02 15:50:00,61.32,61.37,61.11,61.18,143445.0,50.8947,50.9361,50.7204,50.7785,143445.0
2018-02-02 15:55:00,61.16,61.22,61.12,61.15,200957.0,50.7619,50.8117,50.7287,50.7536,200957.0
2018-02-05 09:30:00,60.57,60.58,58.2,59.3,183488.0,50.2722,50.2805,48.3051,49.2181,183488.0
2018-02-05 09:35:00,59.3,59.72,59.3,59.72,120497.0,49.2181,49.5667,49.2181,49.5667,120497.0
2018-02-05 09:40:00,59.66,59.71,59.25,59.25,68860.0,49.5169,49.5584,49.1766,49.1766,68860.0
2018-02-05 09:45:00,59.28,59.28,58.76,58.85,97358.0,49.2015,49.2015,48.7699,48.8446,97358.0
2018-02-05 09:50:00,58.82,58.98,58.75,58.87,59453.0,48.8197,48.9525,48.7616,48.8612,59453.0
2018-02-05 09:55:00,58.87,58.95,58.76,58.83,36095.0,48.8612,48.9276,48.7699,48.828,36095.0
2018-02-05 10:00:00,58.85,58.87,58.56,58.59,107507.0,48.8446,48.8612,48.6039,48.6288,107507.0
2018-02-05 10:05:00,58.65,58.81,58.56,58.76,53964.0,48.6786,48.8114,48.6039,48.7699,53964.0
2018-02-05 10:10:00,58.79,59.16,58.79,59.13,52702.0,48.7948,49.1019,48.7948,49.077,52702.0
2018-02-05 10:15:00,59.15,59.25,59.08,59.19,39901.0,49.0936,49.1766,49.0355,49.1268,39901.0
2018-02-05 10:20:00,59.17,59.19,58.81,58.84,39843.0,49.1102,49.1268,48.8114,48.8363,39843.0
2018-02-05 10:25:00,58.84,58.96,58.74,58.94,37101.0,48.8363,48.9359,48.7533,48.9193,37101.0
2018-02-05 10:30:00,58.94,59.0,58.84,58.98,59811.0,48.9193,48.9691,48.8363,48.9525,59811.0
2018-02-05 10:35:00,58.97,59.22,58.96,59.22,47766.0,48.9442,49.1517,48.9359,49.1517,47766.0
2018-02-05 10:40:00,59.2,59.36,59.14,59.33,34088.0,49.1351,49.2679,49.0853,49.243,34088.0
2018-02-05 10:45:00,59.35,59.55,59.3,59.54,66741.0,49.2596,49.4256,49.2181,49.4173,66741.0
2018-02-05 10:50:00,59.54,59.63,59.47,59.47,74159.0,49.4173,49.492,49.3592,49.3592,74159.0
2018-02-05 10:55:00,59.5,59.58,59.37,59.55,78251.0,49.3841,49.4505,49.2762,49.4256,78251.0
2018-02-05 11:00:00,59.55,59.58,59.34,59.39,38303.0,49.4256,49.4505,49.2513,49.2928,38303.0
2018-02-05 11:05:00,59.39,59.43,59.36,59.39,27569.0,49.2928,49.326,49.2679,49.2928,27569.0
2018-02-05 11:10:00,59.38,59.4,59.26,59.26,41054.0,49.2845,49.3011,49.1849,49.1849,41054.0
2018-02-05 11:15:00,59.25,59.25,59.12,59.25,29451.0,49.1766,49.1766,49.0687,49.1766,29451.0
2018-02-05 11:20:00,59.23,59.27,59.17,59.21,45236.0,49.16,49.1932,49.1102,49.1434,45236.0
2018-02-05 11:25:00,59.19,59.23,59.06,59.1,33493.0,49.1268,49.16,49.0189,49.0521,33493.0
2018-02-05 11:30:00,59.08,59.1,59.03,59.06,27698.0,49.0355,49.0521,48.994,49.0189,27698.0
2018-02-05 11:35:00,59.07,59.29,59.06,59.28,47416.0,49.0272,49.2098,49.0189,49.2015,47416.0
2018-02-05 11:40:00,59.26,59.27,59.08,59.12,23447.0,49.1849,49.1932,49.0355,49.0687,23447.0
2018-02-05 11:45:00,59.12,59.24,59.12,59.24,29901.0,49.0687,49.1683,49.0687,49.1683,29901.0
2018-02-05 11:50:00,59.23,59.28,59.22,59.23,17220.0,49.16,49.2015,49.1517,49.16,17220.0
2018-02-05 11:55:00,59.24,59.39,59.23,59.35,23458.0,49.1683,49.2928,49.16,49.2596,23458.0
2018-02-05 12:00:00,59.37,59.37,59.22,59.22,14242.0,49.2762,49.2762,49.1517,49.1517,14242.0
2018-02-05 12:05:00,59.22,59.27,59.18,59.18,19963.0,49.1517,49.1932,49.1185,49.1185,19963.0
2018-02-05 12:10:00,59.17,59.21,59.11,59.12,15660.0,49.1102,49.1434,49.0604,49.0687,15660.0
2018-02-05 12:15:00,59.13,59.15,59.06,59.06,26050.0,49.077,49.0936,49.0189,49.0189,26050.0
2018-02-05 12:20:00,59.06,59.1,58.96,59.0,26110.0,49.0189,49.0521,48.9359,48.9691,26110.0
2018-02-05 12:25:00,59.03,59.14,59.03,59.14,36408.0,48.994,49.0853,48.994,49.0853,36408.0
2018-02-05 12:30:00,59.13,59.19,59.1,59.17,25948.0,49.077,49.1268,49.0521,49.1102,25948.0
2018-02-05 12:35:00,59.17,59.19,59.08,59.14,25941.0,49.1102,49.1268,49.0355,49.0853,25941.0
2018-02-05 12:40:00,59.14,59.25,59.14,59.17,20235.0,49.0853,49.1766,49.0853,49.1102,20235.0
2018-02-05 12:45:00,59.17,59.26,59.14,59.22,31933.0,49.1102,49.1849,49.0853,49.1517,31933.0
2018-02-05 12:50:00,59.22,59.4,59.22,59.32,26819.0,49.1517,49.3011,49.1517,49.2347,26819.0
2018-02-05 12:55:00,59.33,59.34,59.18,59.19,17967.0,49.243,49.2513,49.1185,49.1268,17967.0
2018-02-05 13:00:00,59.17,59.18,58.97,58.97,24136.0,49.1102,49.1185,48.9442,48.9442,24136.0
2018-02-05 13:05:00,58.99,59.03,58.76,58.79,32685.0,48.9608,48.994,48.7699,48.7948,32685.0
2018-02-05 13:10:00,58.81,58.86,58.8,58.84,30910.0,48.8114,48.8529,48.8031,48.8363,30910.0
2018-02-05 13:15:00,58.84,58.88,58.71,58.76,30912.0,48.8363,48.8695,48.7284,48.7699,30912.0
2018-02-05 13:20:00,58.75,58.86,58.75,58.82,31882.0,48.7616,48.8529,48.7616,48.8197,31882.0
2018-02-05 13:25:00,58.8,58.84,58.76,58.81,16921.0,48.8031,48.8363,48.7699,48.8114,16921.0
2018-02-05 13:30:00,58.82,58.95,58.82,58.85,31376.0,48.8197,48.9276,48.8197,48.8446,31376.0
2018-02-05 13:35:00,58.85,58.9,58.75,58.75,23747.0,48.8446,48.8861,48.7616,48.7616,23747.0
2018-02-05 13:40:00,58.75,58.91,58.75,58.91,28002.0,48.7616,48.8944,48.7616,48.8944,28002.0
2018-02-05 13:45:00,58.91,58.98,58.88,58.96,22545.0,48.8944,48.9525,48.8695,48.9359,22545.0
2018-02-05 13:50:00,58.96,58.97,58.89,58.89,17745.0,48.9359,48.9442,48.8778,48.8778,17745.0
2018-02-05 13:55:00,58.88,59.08,58.88,59.03,37752.0,48.8695,49.0355,48.8695,48.994,37752.0
2018-02-05 14:00:00,59.04,59.04,58.93,58.94,23049.0,49.0023,49.0023,48.911,48.9193,23049.0
2018-02-05 14:05:00,58.95,58.99,58.85,58.89,26575.0,48.9276,48.9608,48.8446,48.8778,26575.0
2018-02-05 14:10:00,58.89,58.93,58.82,58.82,29206.0,48.8778,48.911,48.8197,48.8197,29206.0
2018-02-05 14:15:00,58.82,58.82,58.6,58.65,41900.0,48.8197,48.8197,48.6371,48.6786,41900.0
2018-02-05 14:20:00,58.66,58.81,58.64,58.66,32418.0,48.6869,48.8114,48.6703,48.6869,32418.0
2018-02-05 14:25:00,58.69,58.75,58.65,58.69,32486.0,48.7118,48.7616,48.6786,48.7118,32486.0
2018-02-05 14:30:00,58.68,58.68,58.57,58.62,42491.0,48.7035,48.7035,48.6122,48.6537,42491.0
2018-02-05 14:35:00,58.61,58.65,58.56,58.61,43779.0,48.6454,48.6786,48.6039,48.6454,43779.0
2018-02-05 14:40:00,58.63,58.67,58.48,58.54,37428.0,48.662,48.6952,48.5375,48.5873,37428.0
2018-02-05 14:45:00,58.52,58.58,58.49,58.56,43139.0,48.5707,48.6205,48.5458,48.6039,43139.0
2018-02-05 14:50:00,58.54,58.65,58.49,58.58,48140.0,48.5873,48.6786,48.5458,48.6205,48140.0
2018-02-05 14:55:00,58.57,58.6,58.45,58.47,61701.0,48.6122,48.6371,48.5126,48.5292,61701.0
2018-02-05 15:00:00,58.49,58.62,58.45,58.5,76186.0,48.5458,48.6537,48.5126,48.5541,76186.0
2018-02-05 15:05:00,58.53,58.59,58.24,58.25,116998.0,48.579,48.6288,48.3383,48.3466,116998.0
2018-02-05 15:10:00,58.23,58.53,58.15,58.35,124952.0,48.33,48.579,48.2636,48.4296,124952.0
2018-02-05 15:15:00,58.35,58.46,58.06,58.08,163040.0,48.4296,48.5209,48.1889,48.2055,163040.0
2018-02-05 15:20:00,58.07,58.42,57.78,58.42,130645.0,48.1972,48.4877,47.9565,48.4877,130645.0
2018-02-05 15:25:00,58.42,58.73,58.42,58.69,67988.0,48.4877,48.745,48.4877,48.7118,67988.0
2018-02-05 15:30:00,58.71,58.74,58.55,58.6,72142.0,48.7284,48.7533,48.5956,48.6371,72142.0
2018-02-05 15:35:00,58.57,58.62,58.34,58.35,78801.0,48.6122,48.6537,48.4213,48.4296,78801.0
2018-02-05 15:40:00,58.38,58.46,58.16,58.46,107678.0,48.4545,48.5209,48.2719,48.5209,107678.0
2018-02-05 15:45:00,58.44,58.46,58.06,58.1,173714.0,48.5043,48.5209,48.1889,48.2221,173714.0
2018-02-05 15:50:00,58.09,58.21,57.82,57.86,151223.0,48.2138,48.3134,47.9897,48.0229,151223.0
2018-02-05 15:55:00,57.85,58.01,57.7,57.82,417118.0,48.0146,48.1474,47.8901,47.9897,417118.0
2018-02-06 09:30:00,56.42,56.75,56.01,56.74,165527.0,46.8277,47.1016,46.4874,47.0933,165527.0
2018-02-06 09:35:00,56.69,57.37,56.67,57.34,81552.0,47.0518,47.6162,47.0352,47.5913,81552.0
2018-02-06 09:40:00,57.33,57.73,57.25,57.49,47764.0,47.583,47.915,47.5166,47.7158,47764.0
2018-02-06 09:45:00,57.53,58.13,57.53,58.04,46570.0,47.749,48.247,47.749,48.1723,46570.0
2018-02-06 09:50:00,58.04,58.53,57.99,58.47,44412.0,48.1723,48.579,48.1308,48.5292,44412.0
2018-02-06 09:55:00,58.47,58.47,57.89,58.02,57526.0,48.5292,48.5292,48.0478,48.1557,57526.0
2018-02-06 10:00:00,58.06,58.52,58.04,58.52,42063.0,48.1889,48.5707,48.1723,48.5707,42063.0
2018-02-06 10:05:00,58.52,58.72,58.17,58.34,38090.0,48.5707,48.7367,48.2802,48.4213,38090.0
2018-02-06 10:10:00,58.35,58.46,58.1,58.1,40660.0,48.4296,48.5209,48.2221,48.2221,40660.0
2018-02-06 10:15:00,58.13,58.22,57.71,57.95,67425.0,48.247,48.3217,47.8984,48.0976,67425.0
2018-02-06 10:20:00,58.0,58.27,57.86,57.99,46493.0,48.1391,48.3632,48.0229,48.1308,46493.0
2018-02-06 10:25:00,57.95,58.23,57.9,57.99,28469.0,48.0976,48.33,48.0561,48.1308,28469.0
2018-02-06 10:30:00,58.05,58.11,57.77,57.9,32289.0,48.1806,48.2304,47.9482,48.0561,32289.0
2018-02-06 10:35:00,57.91,57.92,57.59,57.77,48927.0,48.0644,48.0727,47.7988,47.9482,48927.0
2018-02-06 10:40:00,57.77,58.08,57.58,58.06,34333.0,47.9482,48.2055,47.7905,48.1889,34333.0
2018-02-06 10:45:00,58.08,58.36,58.08,58.17,30464.0,48.2055,48.4379,48.2055,48.2802,30464.0
2018-02-06 10:50:00,58.23,58.75,58.15,58.68,38290.0,48.33,48.7616,48.2636,48.7035,38290.0
2018-02-06 10:55:00,58.69,58.81,58.58,58.63,35010.0,48.7118,48.8114,48.6205,48.662,35010.0
2018-02-06 11:00:00,58.62,58.68,58.48,58.67,45945.0,48.6537,48.7035,48.5375,48.6952,45945.0
2018-02-06 11:05:00,58.66,58.88,58.63,58.7,46756.0,48.6869,48.8695,48.662,48.7201,46756.0
2018-02-06 11:10:00,58.71,58.86,58.56,58.69,45827.0,48.7284,48.8529,48.6039,48.7118,45827.0
2018-02-06 11:15:00,58.73,58.93,58.62,58.85,31168.0,48.745,48.911,48.6537,48.8446,31168.0
2018-02-06 11:20:00,58.88,58.9,58.57,58.69,50143.0,48.8695,48.8861,48.6122,48.7118,50143.0
2018-02-06 11:25:00,58.67,58.74,58.55,58.63,37595.0,48.6952,48.7533,48.5956,48.662,37595.0
2018-02-06 11:30:00,58.63,58.69,58.46,58.53,32283.0,48.662,48.7118,48.5209,48.579,32283.0
2018-02-06 11:35:00,58.55,58.59,58.47,58.55,30688.0,48.5956,48.6288,48.5292,48.5956,30688.0
2018-02-06 11:40:00,58.55,58.74,58.55,58.7,23349.0,48.5956,48.7533,48.5956,48.7201,23349.0
2018-02-06 11:45:00,58.71,58.79,58.64,58.76,41825.0,48.7284,48.7948,48.6703,48.7699,41825.0
2018-02-06 11:50:00,58.79,58.94,58.76,58.82,39317.0,48.7948,48.9193,48.7699,48.8197,39317.0
2018-02-06 11:55:00,58.82,58.97,58.82,58.89,26954.0,48.8197,48.9442,48.8197,48.8778,26954.0
2018-02-06 12:00:00,58.89,58.97,58.88,58.88,37208.0,48.8778,48.9442,48.8695,48.8695,37208.0
2018-02-06 12:05:00,58.86,59.03,58.84,59.0,22108.0,48.8529,48.994,48.8363,48.9691,22108.0
2018-02-06 12:10:00,58.99,59.07,58.9,59.04,20596.0,48.9608,49.0272,48.8861,49.0023,20596.0
2018-02-06 12:15:00,59.04,59.21,59.02,59.08,30381.0,49.0023,49.1434,48.9857,49.0355,30381.0
2018-02-06 12:20:00,59.07,59.11,59.03,59.06,27224.0,49.0272,49.0604,48.994,49.0189,27224.0
2018-02-06 12:25:00,59.08,59.36,59.04,59.32,24829.0,49.0355,49.2679,49.0023,49.2347,24829.0
2018-02-06 12:30:00,59.36,59.47,59.19,59.19,55206.0,49.2679,49.3592,49.1268,49.1268,55206.0
2018-02-06 12:35:00,59.21,59.5,59.17,59.42,58373.0,49.1434,49.3841,49.1102,49.3177,58373.0
2018-02-06 12:40:00,59.42,59.49,59.31,59.31,51529.0,49.3177,49.3758,49.2264,49.2264,51529.0
2018-02-06 12:45:00,59.3,59.32,59.2,59.23,33396.0,49.2181,49.2347,49.1351,49.16,33396.0
2018-02-06 12:50:00,59.23,59.26,59.11,59.17,19479.0,49.16,49.1849,49.0604,49.1102,19479.0
2018-02-06 12:55:00,59.17,59.19,59.06,59.19,18336.0,49.1102,49.1268,49.0189,49.1268,18336.0
2018-02-06 13:00:00,59.17,59.17,58.9,58.97,38386.0,49.1102,49.1102,48.8861,48.9442,38386.0
2018-02-06 13:05:00,59.0,59.06,58.94,58.99,30789.0,48.9691,49.0189,48.9193,48.9608,30789.0
2018-02-06 13:10:00,58.97,59.19,58.94,59.12,25699.0,48.9442,49.1268,48.9193,49.0687,25699.0
2018-02-06 13:15:00,59.1,59.14,59.02,59.13,19111.0,49.0521,49.0853,48.9857,49.077,19111.0
2018-02-06 13:20:00,59.13,59.18,58.98,59.02,29147.0,49.077,49.1185,48.9525,48.9857,29147.0
2018-02-06 13:25:00,59.04,59.1,58.96,58.99,15605.0,49.0023,49.0521,48.9359,48.9608,15605.0
2018-02-06 13:30:00,58.98,58.99,58.82,58.87,17089.0,48.9525,48.9608,48.8197,48.8612,17089.0
2018-02-06 13:35:00,58.88,59.01,58.84,59.0,19985.0,48.8695,48.9774,48.8363,48.9691,19985.0
2018-02-06 13:40:00,58.98,58.99,58.83,58.88,20626.0,48.9525,48.9608,48.828,48.8695,20626.0
2018-02-06 13:45:00,58.88,58.95,58.86,58.91,21136.0,48.8695,48.9276,48.8529,48.8944,21136.0
2018-02-06 13:50:00,58.91,58.91,58.84,58.84,17440.0,48.8944,48.8944,48.8363,48.8363,17440.0
2018-02-06 13:55:00,58.84,58.9,58.79,58.81,26957.0,48.8363,48.8861,48.7948,48.8114,26957.0
2018-02-06 14:00:00,58.8,58.86,58.79,58.82,40702.0,48.8031,48.8529,48.7948,48.8197,40702.0
2018-02-06 14:05:00,58.82,58.85,58.69,58.7,28001.0,48.8197,48.8446,48.7118,48.7201,28001.0
2018-02-06 14:10:00,58.71,58.93,58.71,58.83,38397.0,48.7284,48.911,48.7284,48.828,38397.0
2018-02-06 14:15:00,58.83,58.89,58.67,58.71,39037.0,48.828,48.8778,48.6952,48.7284,39037.0
2018-02-06 14:20:00,58.72,58.77,58.65,58.73,28878.0,48.7367,48.7782,48.6786,48.745,28878.0
2018-02-06 14:25:00,58.72,58.81,58.69,58.77,33177.0,48.7367,48.8114,48.7118,48.7782,33177.0
2018-02-06 14:30:00,58.77,58.88,58.74,58.83,37028.0,48.7782,48.8695,48.7533,48.828,37028.0
2018-02-06 14:35:00,58.84,59.0,58.81,58.81,42861.0,48.8363,48.9691,48.8114,48.8114,42861.0
2018-02-06 14:40:00,58.82,58.95,58.81,58.95,28890.0,48.8197,48.9276,48.8114,48.9276,28890.0
2018-02-06 14:45:00,58.98,59.16,58.94,59.15,33784.0,48.9525,49.1019,48.9193,49.0936,33784.0
2018-02-06 14:50:00,59.13,59.26,59.1,59.26,38939.0,49.077,49.1849,49.0521,49.1849,38939.0
2018-02-06 14:55:00,59.27,59.49,59.26,59.41,47654.0,49.1932,49.3758,49.1849,49.3094,47654.0
2018-02-06 15:00:00,59.44,59.66,59.44,59.57,61982.0,49.3343,49.5169,49.3343,49.4422,61982.0
2018-02-06 15:05:00,59.56,59.78,59.51,59.78,68671.0,49.4339,49.6165,49.3924,49.6165,68671.0
2018-02-06 15:10:00,59.77,59.77,59.56,59.56,58616.0,49.6082,49.6082,49.4339,49.4339,58616.0
2018-02-06 15:15:00,59.57,59.67,59.48,59.55,73800.0,49.4422,49.5252,49.3675,49.4256,73800.0
2018-02-06 15:20:00,59.55,59.66,59.5,59.54,50659.0,49.4256,49.5169,49.3841,49.4173,50659.0
2018-02-06 15:25:00,59.55,59.67,59.53,59.63,51500.0,49.4256,49.5252,49.409,49.492,51500.0
2018-02-06 15:30:00,59.65,59.79,59.5,59.72,62266.0,49.5086,49.6248,49.3841,49.5667,62266.0
2018-02-06 15:35:00,59.71,59.86,59.65,59.86,68074.0,49.5584,49.6829,49.5086,49.6829,68074.0
2018-02-06 15:40:00,59.86,59.97,59.81,59.82,67825.0,49.6829,49.7742,49.6414,49.6497,67825.0
2018-02-06 15:45:00,59.81,59.82,59.51,59.53,121129.0,49.6414,49.6497,49.3924,49.409,121129.0
2018-02-06 15:50:00,59.51,59.58,59.42,59.54,130959.0,49.3924,49.4505,49.3177,49.4173,130959.0
2018-02-06 15:55:00,59.54,59.67,59.47,59.64,234341.0,49.4173,49.5252,49.3592,49.5003,234341.0
2018-02-07 09:30:00,59.42,59.6,59.31,59.41,64029.0,49.3177,49.4671,49.2264,49.3094,64029.0
2018-02-07 09:35:00,59.41,59.86,59.41,59.67,34700.0,49.3094,49.6829,49.3094,49.5252,34700.0
2018-02-07 09:40:00,59.63,59.97,59.63,59.85,21263.0,49.492,49.7742,49.492,49.6746,21263.0
2018-02-07 09:45:00,59.88,59.9,59.65,59.67,18144.0,49.6995,49.7161,49.5086,49.5252,18144.0
2018-02-07 09:50:00,59.66,59.81,59.61,59.81,17732.0,49.5169,49.6414,49.4754,49.6414,17732.0
2018-02-07 09:55:00,59.84,59.87,59.74,59.83,16109.0,49.6663,49.6912,49.5833,49.658,16109.0
2018-02-07 10:00:00,59.83,59.87,59.7,59.82,17573.0,49.658,49.6912,49.5501,49.6497,17573.0
2018-02-07 10:05:00,59.82,59.95,59.81,59.93,23452.0,49.6497,49.7576,49.6414,49.741,23452.0
2018-02-07 10:10:00,59.93,59.93,59.84,59.88,19114.0,49.741,49.741,49.6663,49.6995,19114.0
2018-02-07 10:15:00,59.9,60.01,59.88,59.94,39391.0,49.7161,49.8074,49.6995,49.7493,39391.0
2018-02-07 10:20:00,59.94,60.0,59.78,59.92,21994.0,49.7493,49.7991,49.6165,49.7327,21994.0
2018-02-07 10:25:00,59.91,59.96,59.79,59.79,15683.0,49.7244,49.7659,49.6248,49.6248,15683.0
2018-02-07 10:30:00,59.81,59.86,59.67,59.68,36398.0,49.6414,49.6829,49.5252,49.5335,36398.0
2018-02-07 10:35:00,59.69,59.75,59.66,59.71,82162.0,49.5418,49.5916,49.5169,49.5584,82162.0
2018-02-07 10:40:00,59.73,59.74,59.57,59.58,24151.0,49.575,49.5833,49.4422,49.4505,24151.0
2018-02-07 10:45:00,59.6,59.67,59.59,59.65,32514.0,49.4671,49.5252,49.4588,49.5086,32514.0
2018-02-07 10:50:00,59.66,59.67,59.52,59.55,26697.0,49.5169,49.5252,49.4007,49.4256,26697.0
2018-02-07 10:55:00,59.55,59.64,59.47,59.62,24870.0,49.4256,49.5003,49.3592,49.4837,24870.0
2018-02-07 11:00:00,59.63,59.74,59.6,59.71,24437.0,49.492,49.5833,49.4671,49.5584,24437.0
2018-02-07 11:05:00,59.74,59.81,59.71,59.76,31972.0,49.5833,49.6414,49.5584,49.5999,31972.0
2018-02-07 11:10:00,59.77,59.94,59.74,59.94,18122.0,49.6082,49.7493,49.5833,49.7493,18122.0
2018-02-07 11:15:00,59.93,59.96,59.83,59.87,30906.0,49.741,49.7659,49.658,49.6912,30906.0
2018-02-07 11:20:00,59.88,59.94,59.76,59.82,20803.0,49.6995,49.7493,49.5999,49.6497,20803.0
2018-02-07 11:25:00,59.82,59.83,59.73,59.79,16174.0,49.6497,49.658,49.575,49.6248,16174.0
2018-02-07 11:30:00,59.79,59.79,59.65,59.68,17084.0,49.6248,49.6248,49.5086,49.5335,17084.0
2018-02-07 11:35:00,59.68,59.7,59.55,59.61,30765.0,49.5335,49.5501,49.4256,49.4754,30765.0
2018-02-07 11:40:00,59.62,59.72,59.57,59.72,18932.0,49.4837,49.5667,49.4422,49.5667,18932.0
2018-02-07 11:45:00,59.7,59.71,59.64,59.65,23265.0,49.5501,49.5584,49.5003,49.5086,23265.0
2018-02-07 11:50:00,59.64,59.76,59.58,59.71,23168.0,49.5003,49.5999,49.4505,49.5584,23168.0
2018-02-07 11:55:00,59.69,59.81,59.6,59.81,19732.0,49.5418,49.6414,49.4671,49.6414,19732.0
2018-02-07 12:00:00,59.81,59.84,59.77,59.78,17936.0,49.6414,49.6663,49.6082,49.6165,17936.0
2018-02-07 12:05:00,59.8,59.81,59.75,59.79,23273.0,49.6331,49.6414,49.5916,49.6248,23273.0
2018-02-07 12:10:00,59.81,59.85,59.74,59.76,19217.0,49.6414,49.6746,49.5833,49.5999,19217.0
2018-02-07 12:15:00,59.77,59.78,59.69,59.73,14065.0,49.6082,49.6165,49.5418,49.575,14065.0
2018-02-07 12:20:00,59.72,59.77,59.67,59.76,18672.0,49.5667,49.6082,49.5252,49.5999,18672.0
2018-02-07 12:25:00,59.78,59.91,59.75,59.9,13126.0,49.6165,49.7244,49.5916,49.7161,13126.0
2018-02-07 12:30:00,59.9,59.9,59.73,59.77,16862.0,49.7161,49.7161,49.575,49.6082,16862.0
2018-02-07 12:35:00,59.76,59.78,59.71,59.74,14793.0,49.5999,49.6165,49.5584,49.5833,14793.0
2018-02-07 12:40:00,59.73,59.78,59.73,59.77,10620.0,49.575,49.6165,49.575,49.6082,10620.0
2018-02-07 12:45:00,59.78,59.84,59.65,59.68,13161.0,49.6165,49.6663,49.5086,49.5335,13161.0
2018-02-07 12:50:00,59.68,59.74,59.62,59.63,15948.0,49.5335,49.5833,49.4837,49.492,15948.0
2018-02-07 12:55:00,59.64,59.66,59.56,59.56,16772.0,49.5003,49.5169,49.4339,49.4339,16772.0
2018-02-07 13:00:00,59.59,59.68,59.54,59.63,29912.0,49.4588,49.5335,49.4173,49.492,29912.0
2018-02-07 13:05:00,59.6,59.6,59.46,59.47,46142.0,49.4671,49.4671,49.3509,49.3592,46142.0
2018-02-07 13:10:00,59.51,59.51,59.33,59.34,18415.0,49.3924,49.3924,49.243,49.2513,18415.0
2018-02-07 13:15:00,59.33,59.45,59.25,59.44,25356.0,49.243,49.3426,49.1766,49.3343,25356.0
2018-02-07 13:20:00,59.43,59.45,59.2,59.27,28871.0,49.326,49.3426,49.1351,49.1932,28871.0
2018-02-07 13:25:00,59.28,59.3,59.17,59.27,18946.0,49.2015,49.2181,49.1102,49.1932,18946.0
2018-02-07 13:30:00,59.29,59.29,59.16,59.2,30547.0,49.2098,49.2098,49.1019,49.1351,30547.0
2018-02-07 13:35:00,59.19,59.42,59.17,59.34,20649.0,49.1268,49.3177,49.1102,49.2513,20649.0
2018-02-07 13:40:00,59.34,59.42,59.34,59.42,22201.0,49.2513,49.3177,49.2513,49.3177,22201.0
2018-02-07 13:45:00,59.39,59.46,59.34,59.34,31261.0,49.2928,49.3509,49.2513,49.2513,31261.0
2018-02-07 13:50:00,59.36,59.36,59.05,59.1,43152.0,49.2679,49.2679,49.0106,49.0521,43152.0
2018-02-07 13:55:00,59.1,59.25,59.05,59.23,28999.0,49.0521,49.1766,49.0106,49.16,28999.0
2018-02-07 14:00:00,59.19,59.21,58.88,58.92,33314.0,49.1268,49.1434,48.8695,48.9027,33314.0
2018-02-07 14:05:00,58.94,59.08,58.92,58.95,27661.0,48.9193,49.0355,48.9027,48.9276,27661.0
2018-02-07 14:10:00,58.97,59.1,58.95,59.07,28091.0,48.9442,49.0521,48.9276,49.0272,28091.0
2018-02-07 14:15:00,59.09,59.15,59.05,59.09,29571.0,49.0438,49.0936,49.0106,49.0438,29571.0
2018-02-07 14:20:00,59.1,59.13,59.08,59.08,23402.0,49.0521,49.077,49.0355,49.0355,23402.0
2018-02-07 14:25:00,59.06,59.14,59.03,59.14,24699.0,49.0189,49.0853,48.994,49.0853,24699.0
2018-02-07 14:30:00,59.15,59.19,59.1,59.18,17572.0,49.0936,49.1268,49.0521,49.1185,17572.0
2018-02-07 14:35:00,59.18,59.28,59.15,59.17,28063.0,49.1185,49.2015,49.0936,49.1102,28063.0
2018-02-07 14:40:00,59.16,59.2,59.12,59.14,17124.0,49.1019,49.1351,49.0687,49.0853,17124.0
2018-02-07 14:45:00,59.13,59.13,58.93,58.95,31880.0,49.077,49.077,48.911,48.9276,31880.0
2018-02-07 14:50:00,58.96,58.96,58.84,58.9,45858.0,48.9359,48.9359,48.8363,48.8861,45858.0
2018-02-07 14:55:00,58.9,58.99,58.86,58.99,36870.0,48.8861,48.9608,48.8529,48.9608,36870.0
2018-02-07 15:00:00,58.99,59.07,58.95,59.01,40784.0,48.9608,49.0272,48.9276,48.9774,40784.0
2018-02-07 15:05:00,59.02,59.08,59.01,59.01,31469.0,48.9857,49.0355,48.9774,48.9774,31469.0
2018-02-07 15:10:00,59.01,59.17,58.98,59.16,24278.0,48.9774,49.1102,48.9525,49.1019,24278.0
2018-02-07 15:15:00,59.16,59.18,59.11,59.14,31980.0,49.1019,49.1185,49.0604,49.0853,31980.0
2018-02-07 15:20:00,59.14,59.23,59.14,59.17,29655.0,49.0853,49.16,49.0853,49.1102,29655.0
2018-02-07 15:25:00,59.16,59.29,59.14,59.2,28016.0,49.1019,49.2098,49.0853,49.1351,28016.0
2018-02-07 15:30:00,59.2,59.21,59.07,59.1,69464.0,49.1351,49.1434,49.0272,49.0521,69464.0
2018-02-07 15:35:00,59.1,59.21,59.1,59.14,65251.0,49.0521,49.1434,49.0521,49.0853,65251.0
2018-02-07 15:40:00,59.15,59.22,59.08,59.09,59286.0,49.0936,49.1517,49.0355,49.0438,59286.0
2018-02-07 15:45:00,59.09,59.09,58.78,58.82,121296.0,49.0438,49.0438,48.7865,48.8197,121296.0
2018-02-07 15:50:00,58.83,58.86,58.62,58.63,141650.0,48.828,48.8529,48.6537,48.662,141650.0
2018-02-07 15:55:00,58.63,58.63,58.4,58.41,316373.0,48.662,48.662,48.4711,48.4794,316373.0
2018-02-08 09:30:00,58.63,58.65,58.0,58.17,62088.0,48.662,48.6786,48.1391,48.2802,62088.0
2018-02-08 09:35:00,58.2,58.24,58.04,58.14,27131.0,48.3051,48.3383,48.1723,48.2553,27131.0
2018-02-08 09:40:00,58.14,58.24,57.98,58.12,29277.0,48.2553,48.3383,48.1225,48.2387,29277.0
2018-02-08 09:45:00,58.11,58.16,57.92,58.05,24080.0,48.2304,48.2719,48.0727,48.1806,24080.0
2018-02-08 09:50:00,58.05,58.15,57.97,58.05,17206.0,48.1806,48.2636,48.1142,48.1806,17206.0
2018-02-08 09:55:00,58.08,58.1,57.91,57.94,16706.0,48.2055,48.2221,48.0644,48.0893,16706.0
2018-02-08 10:00:00,57.94,58.05,57.82,57.98,22281.0,48.0893,48.1806,47.9897,48.1225,22281.0
2018-02-08 10:05:00,58.01,58.33,57.99,58.26,32449.0,48.1474,48.413,48.1308,48.3549,32449.0
2018-02-08 10:10:00,58.27,58.34,58.2,58.32,37575.0,48.3632,48.4213,48.3051,48.4047,37575.0
2018-02-08 10:15:00,58.31,58.46,58.29,58.3,22561.0,48.3964,48.5209,48.3798,48.3881,22561.0
2018-02-08 10:20:00,58.33,58.33,58.17,58.26,14279.0,48.413,48.413,48.2802,48.3549,14279.0
2018-02-08 10:25:00,58.28,58.29,58.14,58.19,21319.0,48.3715,48.3798,48.2553,48.2968,21319.0
2018-02-08 10:30:00,58.18,58.28,58.13,58.28,19707.0,48.2885,48.3715,48.247,48.3715,19707.0
2018-02-08 10:35:00,58.28,58.4,58.27,58.4,23391.0,48.3715,48.4711,48.3632,48.4711,23391.0
2018-02-08 10:40:00,58.4,58.43,58.28,58.28,37222.0,48.4711,48.496,48.3715,48.3715,37222.0
2018-02-08 10:45:00,58.29,58.34,58.18,58.18,22139.0,48.3798,48.4213,48.2885,48.2885,22139.0
2018-02-08 10:50:00,58.18,58.2,57.97,58.0,27208.0,48.2885,48.3051,48.1142,48.1391,27208.0
2018-02-08 10:55:00,58.01,58.09,57.94,58.06,22942.0,48.1474,48.2138,48.0893,48.1889,22942.0
2018-02-08 11:00:00,58.07,58.11,58.0,58.09,19142.0,48.1972,48.2304,48.1391,48.2138,19142.0
2018-02-08 11:05:00,58.11,58.14,58.01,58.04,28117.0,48.2304,48.2553,48.1474,48.1723,28117.0
2018-02-08 11:10:00,58.04,58.15,57.99,58.01,35319.0,48.1723,48.2636,48.1308,48.1474,35319.0
2018-02-08 11:15:00,58.02,58.04,57.91,57.96,29113.0,48.1557,48.1723,48.0644,48.1059,29113.0
2018-02-08 11:20:00,57.97,57.97,57.83,57.93,14404.0,48.1142,48.1142,47.998,48.081,14404.0
2018-02-08 11:25:00,57.93,57.98,57.81,57.82,64202.0,48.081,48.1225,47.9814,47.9897,64202.0
2018-02-08 11:30:00,57.83,57.99,57.79,57.99,60363.0,47.998,48.1308,47.9648,48.1308,60363.0
2018-02-08 11:35:00,57.99,58.09,57.95,58.07,20945.0,48.1308,48.2138,48.0976,48.1972,20945.0
2018-02-08 11:40:00,58.05,58.05,57.75,57.81,19368.0,48.1806,48.1806,47.9316,47.9814,19368.0
2018-02-08 11:45:00,57.79,57.88,57.71,57.81,23268.0,47.9648,48.0395,47.8984,47.9814,23268.0
2018-02-08 11:50:00,57.83,58.15,57.83,58.08,15564.0,47.998,48.2636,47.998,48.2055,15564.0
2018-02-08 11:55:00,58.07,58.07,57.9,57.94,12494.0,48.1972,48.1972,48.0561,48.0893,12494.0
2018-02-08 12:00:00,57.91,57.95,57.85,57.9,16487.0,48.0644,48.0976,48.0146,48.0561,16487.0
2018-02-08 12:05:00,57.93,57.93,57.76,57.84,7908.0,48.081,48.081,47.9399,48.0063,7908.0
2018-02-08 12:10:00,57.84,57.91,57.81,57.85,13665.0,48.0063,48.0644,47.9814,48.0146,13665.0
2018-02-08 12:15:00,57.84,57.88,57.79,57.82,17607.0,48.0063,48.0395,47.9648,47.9897,17607.0
2018-02-08 12:20:00,57.82,57.82,57.59,57.59,25331.0,47.9897,47.9897,47.7988,47.7988,25331.0
2018-02-08 12:25:00,57.6,57.61,57.49,57.55,57670.0,47.8071,47.8154,47.7158,47.7656,57670.0
2018-02-08 12:30:00,57.55,57.57,57.46,57.55,36329.0,47.7656,47.7822,47.6909,47.7656,36329.0
2018-02-08 12:35:00,57.54,57.68,57.48,57.66,15571.0,47.7573,47.8735,47.7075,47.8569,15571.0
2018-02-08 12:40:00,57.68,57.85,57.67,57.73,16872.0,47.8735,48.0146,47.8652,47.915,16872.0
2018-02-08 12:45:00,57.76,57.77,57.56,57.63,16324.0,47.9399,47.9482,47.7739,47.832,16324.0
2018-02-08 12:50:00,57.63,57.63,57.43,57.46,13154.0,47.832,47.832,47.666,47.6909,13154.0
2018-02-08 12:55:00,57.47,57.63,57.36,57.63,22373.0,47.6992,47.832,47.6079,47.832,22373.0
2018-02-08 13:00:00,57.59,57.65,57.47,57.5,22070.0,47.7988,47.8486,47.6992,47.7241,22070.0
2018-02-08 13:05:00,57.51,57.64,57.42,57.57,19405.0,47.7324,47.8403,47.6577,47.7822,19405.0
2018-02-08 13:10:00,57.6,57.62,57.45,57.56,39742.0,47.8071,47.8237,47.6826,47.7739,39742.0
2018-02-08 13:15:00,57.55,57.81,57.54,57.71,29127.0,47.7656,47.9814,47.7573,47.8984,29127.0
2018-02-08 13:20:00,57.73,57.86,57.71,57.78,47301.0,47.915,48.0229,47.8984,47.9565,47301.0
2018-02-08 13:25:00,57.78,57.78,57.59,57.61,19467.0,47.9565,47.9565,47.7988,47.8154,19467.0
2018-02-08 13:30:00,57.6,57.75,57.57,57.74,33062.0,47.8071,47.9316,47.7822,47.9233,33062.0
2018-02-08 13:35:00,57.77,57.92,57.77,57.9,36677.0,47.9482,48.0727,47.9482,48.0561,36677.0
2018-02-08 13:40:00,57.95,58.04,57.86,58.0,24421.0,48.0976,48.1723,48.0229,48.1391,24421.0
2018-02-08 13:45:00,58.0,58.1,57.85,57.85,23204.0,48.1391,48.2221,48.0146,48.0146,23204.0
2018-02-08 13:50:00,57.87,58.02,57.85,58.0,21948.0,48.0312,48.1557,48.0146,48.1391,21948.0
2018-02-08 13:55:00,57.98,57.99,57.82,57.96,22805.0,48.1225,48.1308,47.9897,48.1059,22805.0
2018-02-08 14:00:00,57.96,57.99,57.76,57.76,23560.0,48.1059,48.1308,47.9399,47.9399,23560.0
2018-02-08 14:05:00,57.77,57.85,57.75,57.83,14513.0,47.9482,48.0146,47.9316,47.998,14513.0
2018-02-08 14:10:00,57.87,57.93,57.83,57.92,18175.0,48.0312,48.081,47.998,48.0727,18175.0
2018-02-08 14:15:00,57.92,58.06,57.83,58.03,26781.0,48.0727,48.1889,47.998,48.164,26781.0
2018-02-08 14:20:00,58.03,58.08,57.92,57.95,18506.0,48.164,48.2055,48.0727,48.0976,18506.0
2018-02-08 14:25:00,57.95,57.97,57.78,57.79,19458.0,48.0976,48.1142,47.9565,47.9648,19458.0
2018-02-08 14:30:00,57.79,57.79,57.69,57.72,16502.0,47.9648,47.9648,47.8818,47.9067,16502.0
2018-02-08 14:35:00,57.71,57.81,57.65,57.81,22576.0,47.8984,47.9814,47.8486,47.9814,22576.0
2018-02-08 14:40:00,57.8,57.82,57.73,57.75,22288.0,47.9731,47.9897,47.915,47.9316,22288.0
2018-02-08 14:45:00,57.75,57.89,57.73,57.87,22697.0,47.9316,48.0478,47.915,48.0312,22697.0
2018-02-08 14:50:00,57.89,57.89,57.69,57.71,29910.0,48.0478,48.0478,47.8818,47.8984,29910.0
2018-02-08 14:55:00,57.7,57.83,57.64,57.79,45704.0,47.8901,47.998,47.8403,47.9648,45704.0
2018-02-08 15:00:00,57.81,57.95,57.77,57.95,54684.0,47.9814,48.0976,47.9482,48.0976,54684.0
2018-02-08 15:05:00,57.96,57.97,57.74,57.74,21334.0,48.1059,48.1142,47.9233,47.9233,21334.0
2018-02-08 15:10:00,57.73,57.78,57.65,57.72,27660.0,47.915,47.9565,47.8486,47.9067,27660.0
2018-02-08 15:15:00,57.73,57.78,57.67,57.7,23729.0,47.915,47.9565,47.8652,47.8901,23729.0
2018-02-08 15:20:00,57.72,57.84,57.63,57.77,32790.0,47.9067,48.0063,47.832,47.9482,32790.0
2018-02-08 15:25:00,57.77,57.97,57.77,57.83,31072.0,47.9482,48.1142,47.9482,47.998,31072.0
2018-02-08 15:30:00,57.81,57.85,57.68,57.68,35256.0,47.9814,48.0146,47.8735,47.8735,35256.0
2018-02-08 15:35:00,57.69,57.7,57.53,57.57,49200.0,47.8818,47.8901,47.749,47.7822,49200.0
2018-02-08 15:40:00,57.56,57.74,57.48,57.73,73203.0,47.7739,47.9233,47.7075,47.915,73203.0
2018-02-08 15:45:00,57.71,57.71,57.39,57.48,83887.0,47.8984,47.8984,47.6328,47.7075,83887.0
2018-02-08 15:50:00,57.45,57.46,57.26,57.37,86514.0,47.6826,47.6909,47.5249,47.6162,86514.0
2018-02-08 15:55:00,57.36,57.39,57.0,57.01,303267.0,47.6079,47.6328,47.3091,47.3174,303267.0
2018-02-09 09:30:00,57.57,57.89,57.5,57.64,47441.0,47.7822,48.0478,47.7241,47.8403,47441.0
2018-02-09 09:35:00,57.6,57.77,57.5,57.77,11910.0,47.8071,47.9482,47.7241,47.9482,11910.0
2018-02-09 09:40:00,57.74,57.89,57.51,57.86,21882.0,47.9233,48.0478,47.7324,48.0229,21882.0
2018-02-09 09:45:00,57.85,58.12,57.81,57.92,14094.0,48.0146,48.2387,47.9814,48.0727,14094.0
2018-02-09 09:50:00,57.94,57.98,57.84,57.97,14600.0,48.0893,48.1225,48.0063,48.1142,14600.0
2018-02-09 09:55:00,58.0,58.16,57.77,57.81,19546.0,48.1391,48.2719,47.9482,47.9814,19546.0
2018-02-09 10:00:00,57.81,57.96,57.81,57.85,13319.0,47.9814,48.1059,47.9814,48.0146,13319.0
2018-02-09 10:05:00,57.89,57.99,57.8,57.97,13560.0,48.0478,48.1308,47.9731,48.1142,13560.0
2018-02-09 10:10:00,57.98,58.03,57.86,57.9,33045.0,48.1225,48.164,48.0229,48.0561,33045.0
2018-02-09 10:15:00,57.88,57.94,57.8,57.88,15767.0,48.0395,48.0893,47.9731,48.0395,15767.0
2018-02-09 10:20:00,57.89,57.96,57.85,57.9,16457.0,48.0478,48.1059,48.0146,48.0561,16457.0
2018-02-09 10:25:00,57.89,58.04,57.82,57.82,14185.0,48.0478,48.1723,47.9897,47.9897,14185.0
2018-02-09 10:30:00,57.82,57.92,57.77,57.83,21564.0,47.9897,48.0727,47.9482,47.998,21564.0
2018-02-09 10:35:00,57.85,57.89,57.68,57.68,15921.0,48.0146,48.0478,47.8735,47.8735,15921.0
2018-02-09 10:40:00,57.68,57.69,57.47,57.49,30659.0,47.8735,47.8818,47.6992,47.7158,30659.0
2018-02-09 10:45:00,57.53,57.56,57.24,57.34,24095.0,47.749,47.7739,47.5083,47.5913,24095.0
2018-02-09 10:50:00,57.38,57.72,57.29,57.71,13749.0,47.6245,47.9067,47.5498,47.8984,13749.0
2018-02-09 10:55:00,57.74,57.8,57.6,57.63,13135.0,47.9233,47.9731,47.8071,47.832,13135.0
2018-02-09 11:00:00,57.63,57.77,57.58,57.7,16415.0,47.832,47.9482,47.7905,47.8901,16415.0
2018-02-09 11:05:00,57.73,57.77,57.5,57.62,19752.0,47.915,47.9482,47.7241,47.8237,19752.0
2018-02-09 11:10:00,57.59,57.68,57.51,57.61,17647.0,47.7988,47.8735,47.7324,47.8154,17647.0
2018-02-09 11:15:00,57.61,57.61,57.48,57.55,31089.0,47.8154,47.8154,47.7075,47.7656,31089.0
2018-02-09 11:20:00,57.55,57.62,57.45,57.46,12825.0,47.7656,47.8237,47.6826,47.6909,12825.0
2018-02-09 11:25:00,57.46,57.49,57.33,57.48,16793.0,47.6909,47.7158,47.583,47.7075,16793.0
2018-02-09 11:30:00,57.51,57.58,57.45,57.49,12811.0,47.7324,47.7905,47.6826,47.7158,12811.0
2018-02-09 11:35:00,57.52,57.64,57.48,57.56,10429.0,47.7407,47.8403,47.7075,47.7739,10429.0
2018-02-09 11:40:00,57.54,57.54,57.46,57.5,9273.0,47.7573,47.7573,47.6909,47.7241,9273.0
2018-02-09 11:45:00,57.49,57.52,57.44,57.44,17170.0,47.7158,47.7407,47.6743,47.6743,17170.0
2018-02-09 11:50:00,57.45,57.47,57.33,57.39,9461.0,47.6826,47.6992,47.583,47.6328,9461.0
2018-02-09 11:55:00,57.38,57.47,57.28,57.28,19077.0,47.6245,47.6992,47.5415,47.5415,19077.0
2018-02-09 12:00:00,57.29,57.31,57.18,57.18,11840.0,47.5498,47.5664,47.4585,47.4585,11840.0
2018-02-09 12:05:00,57.19,57.22,57.0,57.0,39991.0,47.4668,47.4917,47.3091,47.3091,39991.0
2018-02-09 12:10:00,57.0,57.21,57.0,57.06,36904.0,47.3091,47.4834,47.3091,47.3589,36904.0
2018-02-09 12:15:00,57.09,57.23,57.05,57.15,20395.0,47.3838,47.5,47.3506,47.4336,20395.0
2018-02-09 12:20:00,57.16,57.35,57.16,57.22,16054.0,47.4419,47.5996,47.4419,47.4917,16054.0
2018-02-09 12:25:00,57.23,57.24,57.0,57.03,30334.0,47.5,47.5083,47.3091,47.334,30334.0
2018-02-09 12:30:00,57.02,57.11,57.01,57.05,12256.0,47.3257,47.4004,47.3174,47.3506,12256.0
2018-02-09 12:35:00,57.05,57.1,57.0,57.05,56467.0,47.3506,47.3921,47.3091,47.3506,56467.0
2018-02-09 12:40:00,57.0,57.07,56.99,57.01,19791.0,47.3091,47.3672,47.3008,47.3174,19791.0
2018-02-09 12:45:00,57.03,57.05,56.9,56.95,24299.0,47.334,47.3506,47.2261,47.2676,24299.0
2018-02-09 12:50:00,56.94,57.04,56.9,56.98,14622.0,47.2593,47.3423,47.2261,47.2925,14622.0
2018-02-09 12:55:00,56.98,57.25,56.97,57.25,20183.0,47.2925,47.5166,47.2842,47.5166,20183.0
2018-02-09 13:00:00,57.24,57.24,56.97,57.03,17268.0,47.5083,47.5083,47.2842,47.334,17268.0
2018-02-09 13:05:00,57.04,57.08,56.98,57.0,17870.0,47.3423,47.3755,47.2925,47.3091,17870.0
2018-02-09 13:10:00,56.98,57.01,56.77,56.88,43809.0,47.2925,47.3174,47.1182,47.2095,43809.0
2018-02-09 13:15:00,56.86,57.04,56.85,57.04,35277.0,47.1929,47.3423,47.1846,47.3423,35277.0
2018-02-09 13:20:00,57.04,57.05,56.78,56.84,28335.0,47.3423,47.3506,47.1265,47.1763,28335.0
2018-02-09 13:25:00,56.84,56.94,56.81,56.9,23770.0,47.1763,47.2593,47.1514,47.2261,23770.0
2018-02-09 13:30:00,56.87,57.01,56.85,56.93,33832.0,47.2012,47.3174,47.1846,47.251,33832.0
2018-02-09 13:35:00,56.93,57.0,56.83,56.91,37805.0,47.251,47.3091,47.168,47.2344,37805.0
2018-02-09 13:40:00,56.9,57.17,56.9,57.14,35785.0,47.2261,47.4502,47.2261,47.4253,35785.0
2018-02-09 13:45:00,57.15,57.34,57.13,57.32,17968.0,47.4336,47.5913,47.417,47.5747,17968.0
2018-02-09 13:50:00,57.32,57.45,57.23,57.4,15946.0,47.5747,47.6826,47.5,47.6411,15946.0
2018-02-09 13:55:00,57.45,57.65,57.37,57.4,37450.0,47.6826,47.8486,47.6162,47.6411,37450.0
2018-02-09 14:00:00,57.37,57.87,57.35,57.69,26111.0,47.6162,48.0312,47.5996,47.8818,26111.0
2018-02-09 14:05:00,57.67,57.73,57.59,57.67,15838.0,47.8652,47.915,47.7988,47.8652,15838.0
2018-02-09 14:10:00,57.68,57.9,57.59,57.73,22603.0,47.8735,48.0561,47.7988,47.915,22603.0
2018-02-09 14:15:00,57.72,57.94,57.66,57.87,34571.0,47.9067,48.0893,47.8569,48.0312,34571.0
2018-02-09 14:20:00,57.89,58.03,57.78,58.02,34292.0,48.0478,48.164,47.9565,48.1557,34292.0
2018-02-09 14:25:00,58.02,58.13,57.82,57.85,20105.0,48.1557,48.247,47.9897,48.0146,20105.0
2018-02-09 14:30:00,57.86,57.93,57.69,57.7,30725.0,48.0229,48.081,47.8818,47.8901,30725.0
2018-02-09 14:35:00,57.73,57.81,57.61,57.81,20771.0,47.915,47.9814,47.8154,47.9814,20771.0
2018-02-09 14:40:00,57.85,57.85,57.71,57.79,18931.0,48.0146,48.0146,47.8984,47.9648,18931.0
2018-02-09 14:45:00,57.83,57.9,57.73,57.82,22777.0,47.998,48.0561,47.915,47.9897,22777.0
2018-02-09 14:50:00,57.79,57.9,57.77,57.81,6748.0,47.9648,48.0561,47.9482,47.9814,6748.0
2018-02-09 14:55:00,57.8,57.8,57.59,57.64,15387.0,47.9731,47.9731,47.7988,47.8403,15387.0
2018-02-09 15:00:00,57.62,57.65,57.46,57.53,17628.0,47.8237,47.8486,47.6909,47.749,17628.0
2018-02-09 15:05:00,57.52,57.56,57.29,57.4,41702.0,47.7407,47.7739,47.5498,47.6411,41702.0
2018-02-09 15:10:00,57.4,57.62,57.29,57.62,34022.0,47.6411,47.8237,47.5498,47.8237,34022.0
2018-02-09 15:15:00,57.62,57.79,57.59,57.74,40511.0,47.8237,47.9648,47.7988,47.9233,40511.0
2018-02-09 15:20:00,57.75,57.88,57.75,57.79,34122.0,47.9316,48.0395,47.9316,47.9648,34122.0
2018-02-09 15:25:00,57.8,58.02,57.75,57.93,35357.0,47.9731,48.1557,47.9316,48.081,35357.0
2018-02-09 15:30:00,57.93,58.15,57.89,58.08,60792.0,48.081,48.2636,48.0478,48.2055,60792.0
2018-02-09 15:35:00,58.09,58.14,57.96,58.05,47862.0,48.2138,48.2553,48.1059,48.1806,47862.0
2018-02-09 15:40:00,58.06,58.25,58.06,58.24,41588.0,48.1889,48.3466,48.1889,48.3383,41588.0
2018-02-09 15:45:00,58.25,58.65,58.25,58.53,112748.0,48.3466,48.6786,48.3466,48.579,112748.0
2018-02-09 15:50:00,58.54,58.79,58.53,58.61,129001.0,48.5873,48.7948,48.579,48.6454,129001.0
2018-02-09 15:55:00,58.61,58.61,58.22,58.31,192374.0,48.6454,48.6454,48.3217,48.3964,192374.0
2018-02-12 09:30:00,58.74,58.97,58.57,58.94,55780.0,48.7533,48.9442,48.6122,48.9193,55780.0
2018-02-12 09:35:00,58.94,59.09,58.78,58.91,16228.0,48.9193,49.0438,48.7865,48.8944,16228.0
2018-02-12 09:40:00,58.95,59.11,58.93,59.05,22053.0,48.9276,49.0604,48.911,49.0106,22053.0
2018-02-12 09:45:00,59.06,59.08,58.86,58.88,31265.0,49.0189,49.0355,48.8529,48.8695,31265.0
2018-02-12 09:50:00,58.88,58.89,58.68,58.74,31655.0,48.8695,48.8778,48.7035,48.7533,31655.0
2018-02-12 09:55:00,58.74,58.78,58.6,58.63,19987.0,48.7533,48.7865,48.6371,48.662,19987.0
2018-02-12 10:00:00,58.66,58.79,58.61,58.77,21935.0,48.6869,48.7948,48.6454,48.7782,21935.0
2018-02-12 10:05:00,58.76,58.79,58.55,58.57,40289.0,48.7699,48.7948,48.5956,48.6122,40289.0
2018-02-12 10:10:00,58.59,58.6,58.42,58.46,19632.0,48.6288,48.6371,48.4877,48.5209,19632.0
2018-02-12 10:15:00,58.46,58.5,58.36,58.37,16169.0,48.5209,48.5541,48.4379,48.4462,16169.0
2018-02-12 10:20:00,58.36,58.4,58.25,58.3,28986.0,48.4379,48.4711,48.3466,48.3881,28986.0
2018-02-12 10:25:00,58.29,58.48,58.21,58.47,23228.0,48.3798,48.5375,48.3134,48.5292,23228.0
2018-02-12 10:30:00,58.46,58.55,58.35,58.55,30438.0,48.5209,48.5956,48.4296,48.5956,30438.0
2018-02-12 10:35:00,58.54,58.67,58.52,58.54,33051.0,48.5873,48.6952,48.5707,48.5873,33051.0
2018-02-12 10:40:00,58.52,58.55,58.32,58.34,20748.0,48.5707,48.5956,48.4047,48.4213,20748.0
2018-02-12 10:45:00,58.31,58.42,58.3,58.39,14398.0,48.3964,48.4877,48.3881,48.4628,14398.0
2018-02-12 10:50:00,58.41,58.43,58.22,58.26,15768.0,48.4794,48.496,48.3217,48.3549,15768.0
2018-02-12 10:55:00,58.26,58.31,58.22,58.3,9446.0,48.3549,48.3964,48.3217,48.3881,9446.0
2018-02-12 11:00:00,58.3,58.31,58.14,58.26,21015.0,48.3881,48.3964,48.2553,48.3549,21015.0
2018-02-12 11:05:00,58.24,58.31,58.23,58.28,12572.0,48.3383,48.3964,48.33,48.3715,12572.0
2018-02-12 11:10:00,58.29,58.4,58.23,58.39,13810.0,48.3798,48.4711,48.33,48.4628,13810.0
2018-02-12 11:15:00,58.4,58.41,58.28,58.33,14607.0,48.4711,48.4794,48.3715,48.413,14607.0
2018-02-12 11:20:00,58.34,58.37,58.29,58.37,17676.0,48.4213,48.4462,48.3798,48.4462,17676.0
2018-02-12 11:25:00,58.35,58.42,58.33,58.37,12356.0,48.4296,48.4877,48.413,48.4462,12356.0
2018-02-12 11:30:00,58.37,58.4,58.19,58.22,17134.0,48.4462,48.4711,48.2968,48.3217,17134.0
2018-02-12 11:35:00,58.22,58.35,58.18,58.35,18760.0,48.3217,48.4296,48.2885,48.4296,18760.0
2018-02-12 11:40:00,58.36,58.39,58.29,58.29,13850.0,48.4379,48.4628,48.3798,48.3798,13850.0
2018-02-12 11:45:00,58.31,58.38,58.27,58.38,12810.0,48.3964,48.4545,48.3632,48.4545,12810.0
2018-02-12 11:50:00,58.38,58.56,58.37,58.56,19666.0,48.4545,48.6039,48.4462,48.6039,19666.0
2018-02-12 11:55:00,58.56,58.7,58.53,58.7,15672.0,48.6039,48.7201,48.579,48.7201,15672.0
2018-02-12 12:00:00,58.69,58.7,58.59,58.63,9356.0,48.7118,48.7201,48.6288,48.662,9356.0
2018-02-12 12:05:00,58.63,58.64,58.52,58.62,22377.0,48.662,48.6703,48.5707,48.6537,22377.0
2018-02-12 12:10:00,58.62,58.77,58.61,58.77,16154.0,48.6537,48.7782,48.6454,48.7782,16154.0
2018-02-12 12:15:00,58.77,58.8,58.74,58.75,17098.0,48.7782,48.8031,48.7533,48.7616,17098.0
2018-02-12 12:20:00,58.74,58.74,58.68,58.72,7950.0,48.7533,48.7533,48.7035,48.7367,7950.0
2018-02-12 12:25:00,58.72,58.73,58.68,58.71,10767.0,48.7367,48.745,48.7035,48.7284,10767.0
2018-02-12 12:30:00,58.68,58.71,58.62,58.67,10968.0,48.7035,48.7284,48.6537,48.6952,10968.0
2018-02-12 12:35:00,58.67,58.67,58.58,58.6,11571.0,48.6952,48.6952,48.6205,48.6371,11571.0
2018-02-12 12:40:00,58.59,58.59,58.53,58.57,9007.0,48.6288,48.6288,48.579,48.6122,9007.0
2018-02-12 12:45:00,58.57,58.63,58.48,58.48,12204.0,48.6122,48.662,48.5375,48.5375,12204.0
2018-02-12 12:50:00,58.48,58.59,58.48,58.56,10840.0,48.5375,48.6288,48.5375,48.6039,10840.0
2018-02-12 12:55:00,58.56,58.56,58.5,58.52,7255.0,48.6039,48.6039,48.5541,48.5707,7255.0
2018-02-12 13:00:00,58.52,58.59,58.52,58.57,10753.0,48.5707,48.6288,48.5707,48.6122,10753.0
2018-02-12 13:05:00,58.56,58.56,58.44,58.47,12106.0,48.6039,48.6039,48.5043,48.5292,12106.0
2018-02-12 13:10:00,58.47,58.53,58.47,58.52,12468.0,48.5292,48.579,48.5292,48.5707,12468.0
2018-02-12 13:15:00,58.49,58.5,58.44,58.46,9482.0,48.5458,48.5541,48.5043,48.5209,9482.0
2018-02-12 13:20:00,58.45,58.46,58.4,58.44,9128.0,48.5126,48.5209,48.4711,48.5043,9128.0
2018-02-12 13:25:00,58.44,58.46,58.43,58.45,6753.0,48.5043,48.5209,48.496,48.5126,6753.0
2018-02-12 13:30:00,58.45,58.46,58.41,58.42,16934.0,48.5126,48.5209,48.4794,48.4877,16934.0
2018-02-12 13:35:00,58.42,58.43,58.35,58.38,7732.0,48.4877,48.496,48.4296,48.4545,7732.0
2018-02-12 13:40:00,58.38,58.4,58.33,58.4,12695.0,48.4545,48.4711,48.413,48.4711,12695.0
2018-02-12 13:45:00,58.4,58.46,58.4,58.43,11939.0,48.4711,48.5209,48.4711,48.496,11939.0
2018-02-12 13:50:00,58.44,58.62,58.43,58.62,12650.0,48.5043,48.6537,48.496,48.6537,12650.0
2018-02-12 13:55:00,58.62,58.7,58.59,58.63,20433.0,48.6537,48.7201,48.6288,48.662,20433.0
2018-02-12 14:00:00,58.62,58.66,58.6,58.65,27219.0,48.6537,48.6869,48.6371,48.6786,27219.0
2018-02-12 14:05:00,58.65,58.7,58.51,58.53,20524.0,48.6786,48.7201,48.5624,48.579,20524.0
2018-02-12 14:10:00,58.53,58.54,58.44,58.46,9719.0,48.579,48.5873,48.5043,48.5209,9719.0
2018-02-12 14:15:00,58.47,58.49,58.42,58.46,14486.0,48.5292,48.5458,48.4877,48.5209,14486.0
2018-02-12 14:20:00,58.46,58.52,58.45,58.47,12289.0,48.5209,48.5707,48.5126,48.5292,12289.0
2018-02-12 14:25:00,58.46,58.53,58.43,58.51,18678.0,48.5209,48.579,48.496,48.5624,18678.0
2018-02-12 14:30:00,58.52,58.59,58.52,58.55,15355.0,48.5707,48.6288,48.5707,48.5956,15355.0
2018-02-12 14:35:00,58.56,58.58,58.48,58.51,27616.0,48.6039,48.6205,48.5375,48.5624,27616.0
2018-02-12 14:40:00,58.51,58.53,58.39,58.39,16778.0,48.5624,48.579,48.4628,48.4628,16778.0
2018-02-12 14:45:00,58.37,58.41,58.32,58.32,21657.0,48.4462,48.4794,48.4047,48.4047,21657.0
2018-02-12 14:50:00,58.32,58.42,58.27,58.41,26381.0,48.4047,48.4877,48.3632,48.4794,26381.0
2018-02-12 14:55:00,58.4,58.44,58.36,58.41,18827.0,48.4711,48.5043,48.4379,48.4794,18827.0
2018-02-12 15:00:00,58.41,58.43,58.31,58.34,40822.0,48.4794,48.496,48.3964,48.4213,40822.0
2018-02-12 15:05:00,58.35,58.39,58.34,58.38,25519.0,48.4296,48.4628,48.4213,48.4545,25519.0
2018-02-12 15:10:00,58.37,58.48,58.3,58.45,45677.0,48.4462,48.5375,48.3881,48.5126,45677.0
2018-02-12 15:15:00,58.45,58.49,58.39,58.43,106355.0,48.5126,48.5458,48.4628,48.496,106355.0
2018-02-12 15:20:00,58.44,58.52,58.43,58.48,37144.0,48.5043,48.5707,48.496,48.5375,37144.0
2018-02-12 15:25:00,58.48,58.49,58.43,58.47,20857.0,48.5375,48.5458,48.496,48.5292,20857.0
2018-02-12 15:30:00,58.47,58.52,58.41,58.45,42423.0,48.5292,48.5707,48.4794,48.5126,42423.0
2018-02-12 15:35:00,58.45,58.46,58.23,58.32,35587.0,48.5126,48.5209,48.33,48.4047,35587.0
2018-02-12 15:40:00,58.33,58.38,58.29,58.37,46603.0,48.413,48.4545,48.3798,48.4462,46603.0
2018-02-12 15:45:00,58.33,58.35,58.06,58.15,77399.0,48.413,48.4296,48.1889,48.2636,77399.0
2018-02-12 15:50:00,58.14,58.25,58.12,58.17,90697.0,48.2553,48.3466,48.2387,48.2802,90697.0
2018-02-12 15:55:00,58.16,58.16,58.03,58.12,165287.0,48.2719,48.2719,48.164,48.2387,165287.0
2018-02-13 09:30:00,58.04,58.37,58.01,58.25,42188.0,48.1723,48.4462,48.1474,48.3466,42188.0
2018-02-13 09:35:00,58.24,58.3,58.13,58.2,33648.0,48.3383,48.3881,48.247,48.3051,33648.0
2018-02-13 09:40:00,58.19,58.28,58.11,58.16,38640.0,48.2968,48.3715,48.2304,48.2719,38640.0
2018-02-13 09:45:00,58.15,58.21,58.1,58.16,16562.0,48.2636,48.3134,48.2221,48.2719,16562.0
2018-02-13 09:50:00,58.16,58.21,58.08,58.1,10011.0,48.2719,48.3134,48.2055,48.2221,10011.0
2018-02-13 09:55:00,58.1,58.12,57.92,57.96,28730.0,48.2221,48.2387,48.0727,48.1059,28730.0
2018-02-13 10:00:00,57.95,58.12,57.93,58.12,28866.0,48.0976,48.2387,48.081,48.2387,28866.0
2018-02-13 10:05:00,58.12,58.18,58.08,58.17,24028.0,48.2387,48.2885,48.2055,48.2802,24028.0
2018-02-13 10:10:00,58.16,58.31,58.16,58.31,28207.0,48.2719,48.3964,48.2719,48.3964,28207.0
2018-02-13 10:15:00,58.3,58.35,58.28,58.28,14057.0,48.3881,48.4296,48.3715,48.3715,14057.0
2018-02-13 10:20:00,58.28,58.28,58.16,58.2,26679.0,48.3715,48.3715,48.2719,48.3051,26679.0
2018-02-13 10:25:00,58.2,58.24,58.15,58.15,25923.0,48.3051,48.3383,48.2636,48.2636,25923.0
2018-02-13 10:30:00,58.16,58.21,58.14,58.19,16585.0,48.2719,48.3134,48.2553,48.2968,16585.0
2018-02-13 10:35:00,58.17,58.39,58.17,58.39,18146.0,48.2802,48.4628,48.2802,48.4628,18146.0
2018-02-13 10:40:00,58.41,58.43,58.33,58.33,11917.0,48.4794,48.496,48.413,48.413,11917.0
2018-02-13 10:45:00,58.34,58.48,58.34,58.48,13160.0,48.4213,48.5375,48.4213,48.5375,13160.0
2018-02-13 10:50:00,58.47,58.48,58.41,58.45,13540.0,48.5292,48.5375,48.4794,48.5126,13540.0
2018-02-13 10:55:00,58.43,58.45,58.33,58.36,33102.0,48.496,48.5126,48.413,48.4379,33102.0
2018-02-13 11:00:00,58.37,58.39,58.32,58.34,20192.0,48.4462,48.4628,48.4047,48.4213,20192.0
2018-02-13 11:05:00,58.32,58.34,58.22,58.24,19821.0,48.4047,48.4213,48.3217,48.3383,19821.0
2018-02-13 11:10:00,58.24,58.34,58.21,58.33,32088.0,48.3383,48.4213,48.3134,48.413,32088.0
2018-02-13 11:15:00,58.33,58.33,58.23,58.29,27969.0,48.413,48.413,48.33,48.3798,27969.0
2018-02-13 11:20:00,58.3,58.42,58.29,58.4,14521.0,48.3881,48.4877,48.3798,48.4711,14521.0
2018-02-13 11:25:00,58.4,58.44,58.31,58.32,14005.0,48.4711,48.5043,48.3964,48.4047,14005.0
2018-02-13 11:30:00,58.33,58.37,58.33,58.34,9738.0,48.413,48.4462,48.413,48.4213,9738.0
2018-02-13 11:35:00,58.35,58.39,58.31,58.39,37287.0,48.4296,48.4628,48.3964,48.4628,37287.0
2018-02-13 11:40:00,58.38,58.38,58.31,58.34,16306.0,48.4545,48.4545,48.3964,48.4213,16306.0
2018-02-13 11:45:00,58.34,58.42,58.32,58.4,14360.0,48.4213,48.4877,48.4047,48.4711,14360.0
2018-02-13 11:50:00,58.42,58.46,58.41,58.42,8219.0,48.4877,48.5209,48.4794,48.4877,8219.0
2018-02-13 11:55:00,58.4,58.48,58.4,58.42,7869.0,48.4711,48.5375,48.4711,48.4877,7869.0
2018-02-13 12:00:00,58.42,58.47,58.42,58.44,10585.0,48.4877,48.5292,48.4877,48.5043,10585.0
2018-02-13 12:05:00,58.45,58.46,58.39,58.41,7805.0,48.5126,48.5209,48.4628,48.4794,7805.0
2018-02-13 12:10:00,58.41,58.48,58.41,58.48,8756.0,48.4794,48.5375,48.4794,48.5375,8756.0
2018-02-13 12:15:00,58.48,58.48,58.43,58.43,10290.0,48.5375,48.5375,48.496,48.496,10290.0
2018-02-13 12:20:00,58.44,58.45,58.42,58.44,5013.0,48.5043,48.5126,48.4877,48.5043,5013.0
2018-02-13 12:25:00,58.44,58.47,58.42,58.45,7256.0,48.5043,48.5292,48.4877,48.5126,7256.0
2018-02-13 12:30:00,58.44,58.45,58.37,58.37,7934.0,48.5043,48.5126,48.4462,48.4462,7934.0
2018-02-13 12:35:00,58.38,58.41,58.36,58.38,6836.0,48.4545,48.4794,48.4379,48.4545,6836.0
2018-02-13 12:40:00,58.38,58.41,58.35,58.4,8393.0,48.4545,48.4794,48.4296,48.4711,8393.0
2018-02-13 12:45:00,58.4,58.42,58.36,58.39,11089.0,48.4711,48.4877,48.4379,48.4628,11089.0
2018-02-13 12:50:00,58.38,58.4,58.32,58.32,9462.0,48.4545,48.4711,48.4047,48.4047,9462.0
2018-02-13 12:55:00,58.31,58.32,58.22,58.22,8930.0,48.3964,48.4047,48.3217,48.3217,8930.0
2018-02-13 13:00:00,58.2,58.26,58.2,58.25,7331.0,48.3051,48.3549,48.3051,48.3466,7331.0
2018-02-13 13:05:00,58.24,58.27,58.2,58.24,8813.0,48.3383,48.3632,48.3051,48.3383,8813.0
2018-02-13 13:10:00,58.24,58.33,58.2,58.32,10301.0,48.3383,48.413,48.3051,48.4047,10301.0
2018-02-13 13:15:00,58.34,58.42,58.33,58.39,16281.0,48.4213,48.4877,48.413,48.4628,16281.0
2018-02-13 13:20:00,58.4,58.46,58.38,58.41,34352.0,48.4711,48.5209,48.4545,48.4794,34352.0
2018-02-13 13:25:00,58.42,58.43,58.36,58.38,13938.0,48.4877,48.496,48.4379,48.4545,13938.0
2018-02-13 13:30:00,58.37,58.39,58.33,58.38,7248.0,48.4462,48.4628,48.413,48.4545,7248.0
2018-02-13 13:35:00,58.38,58.43,58.37,58.41,18480.0,48.4545,48.496,48.4462,48.4794,18480.0
2018-02-13 13:40:00,58.39,58.4,58.33,58.35,9705.0,48.4628,48.4711,48.413,48.4296,9705.0
2018-02-13 13:45:00,58.36,58.36,58.27,58.3,10388.0,48.4379,48.4379,48.3632,48.3881,10388.0
2018-02-13 13:50:00,58.3,58.35,58.28,58.29,11248.0,48.3881,48.4296,48.3715,48.3798,11248.0
2018-02-13 13:55:00,58.29,58.33,58.27,58.32,5543.0,48.3798,48.413,48.3632,48.4047,5543.0
2018-02-13 14:00:00,58.32,58.38,58.3,58.37,9501.0,48.4047,48.4545,48.3881,48.4462,9501.0
2018-02-13 14:05:00,58.37,58.41,58.35,58.4,16135.0,48.4462,48.4794,48.4296,48.4711,16135.0
2018-02-13 14:10:00,58.4,58.45,58.36,58.37,14413.0,48.4711,48.5126,48.4379,48.4462,14413.0
2018-02-13 14:15:00,58.38,58.4,58.37,58.39,9162.0,48.4545,48.4711,48.4462,48.4628,9162.0
2018-02-13 14:20:00,58.39,58.43,58.38,58.39,16658.0,48.4628,48.496,48.4545,48.4628,16658.0
2018-02-13 14:25:00,58.38,58.39,58.34,58.35,11744.0,48.4545,48.4628,48.4213,48.4296,11744.0
2018-02-13 14:30:00,58.36,58.39,58.33,58.38,12277.0,48.4379,48.4628,48.413,48.4545,12277.0
2018-02-13 14:35:00,58.38,58.41,58.33,58.36,15572.0,48.4545,48.4794,48.413,48.4379,15572.0
2018-02-13 14:40:00,58.36,58.36,58.32,58.35,10288.0,48.4379,48.4379,48.4047,48.4296,10288.0
2018-02-13 14:45:00,58.35,58.37,58.3,58.36,14898.0,48.4296,48.4462,48.3881,48.4379,14898.0
2018-02-13 14:50:00,58.37,58.42,58.35,58.4,23873.0,48.4462,48.4877,48.4296,48.4711,23873.0
2018-02-13 14:55:00,58.4,58.42,58.39,58.4,16932.0,48.4711,48.4877,48.4628,48.4711,16932.0
2018-02-13 15:00:00,58.4,58.41,58.35,58.35,17044.0,48.4711,48.4794,48.4296,48.4296,17044.0
2018-02-13 15:05:00,58.35,58.41,58.35,58.39,48670.0,48.4296,48.4794,48.4296,48.4628,48670.0
2018-02-13 15:10:00,58.39,58.44,58.36,58.4,50087.0,48.4628,48.5043,48.4379,48.4711,50087.0
2018-02-13 15:15:00,58.4,58.42,58.38,58.4,22938.0,48.4711,48.4877,48.4545,48.4711,22938.0
2018-02-13 15:20:00,58.4,58.5,58.4,58.5,58226.0,48.4711,48.5541,48.4711,48.5541,58226.0
2018-02-13 15:25:00,58.5,58.56,58.49,58.52,22095.0,48.5541,48.6039,48.5458,48.5707,22095.0
2018-02-13 15:30:00,58.52,58.52,58.45,58.48,26289.0,48.5707,48.5707,48.5126,48.5375,26289.0
2018-02-13 15:35:00,58.48,58.55,58.47,58.52,28765.0,48.5375,48.5956,48.5292,48.5707,28765.0
2018-02-13 15:40:00,58.52,58.53,58.41,58.45,43751.0,48.5707,48.579,48.4794,48.5126,43751.0
2018-02-13 15:45:00,58.44,58.5,58.43,58.46,55081.0,48.5043,48.5541,48.496,48.5209,55081.0
2018-02-13 15:50:00,58.46,58.51,58.45,58.5,44376.0,48.5209,48.5624,48.5126,48.5541,44376.0
2018-02-13 15:55:00,58.5,58.52,58.41,58.43,152728.0,48.5541,48.5707,48.4794,48.496,152728.0
2018-02-14 09:30:00,58.27,58.44,58.14,58.2,37592.0,48.3632,48.5043,48.2553,48.3051,37592.0
2018-02-14 09:35:00,58.2,58.35,58.09,58.13,22814.0,48.3051,48.4296,48.2138,48.247,22814.0
2018-02-14 09:40:00,58.17,58.29,58.13,58.28,18913.0,48.2802,48.3798,48.247,48.3715,18913.0
2018-02-14 09:45:00,58.26,58.28,58.11,58.24,24902.0,48.3549,48.3715,48.2304,48.3383,24902.0
2018-02-14 09:50:00,58.25,58.4,58.24,58.37,13536.0,48.3466,48.4711,48.3383,48.4462,13536.0
2018-02-14 09:55:00,58.39,58.42,58.19,58.21,15869.0,48.4628,48.4877,48.2968,48.3134,15869.0
2018-02-14 10:00:00,58.22,58.27,58.14,58.16,15369.0,48.3217,48.3632,48.2553,48.2719,15369.0
2018-02-14 10:05:00,58.17,58.29,58.17,58.28,17699.0,48.2802,48.3798,48.2802,48.3715,17699.0
2018-02-14 10:10:00,58.29,58.41,58.29,58.32,17998.0,48.3798,48.4794,48.3798,48.4047,17998.0
2018-02-14 10:15:00,58.33,58.35,58.27,58.32,13942.0,48.413,48.4296,48.3632,48.4047,13942.0
2018-02-14 10:20:00,58.35,58.51,58.35,58.47,19156.0,48.4296,48.5624,48.4296,48.5292,19156.0
2018-02-14 10:25:00,58.47,58.48,58.28,58.3,19914.0,48.5292,48.5375,48.3715,48.3881,19914.0
2018-02-14 10:30:00,58.31,58.4,58.29,58.3,17279.0,48.3964,48.4711,48.3798,48.3881,17279.0
2018-02-14 10:35:00,58.3,58.48,58.26,58.47,25182.0,48.3881,48.5375,48.3549,48.5292,25182.0
2018-02-14 10:40:00,58.46,58.47,58.32,58.33,10916.0,48.5209,48.5292,48.4047,48.413,10916.0
2018-02-14 10:45:00,58.35,58.43,58.26,58.26,18350.0,48.4296,48.496,48.3549,48.3549,18350.0
2018-02-14 10:50:00,58.26,58.4,58.26,58.34,12222.0,48.3549,48.4711,48.3549,48.4213,12222.0
2018-02-14 10:55:00,58.32,58.41,58.28,58.28,14118.0,48.4047,48.4794,48.3715,48.3715,14118.0
2018-02-14 11:00:00,58.29,58.34,58.17,58.2,14647.0,48.3798,48.4213,48.2802,48.3051,14647.0
2018-02-14 11:05:00,58.21,58.27,58.15,58.17,12211.0,48.3134,48.3632,48.2636,48.2802,12211.0
2018-02-14 11:10:00,58.16,58.24,58.15,58.23,17362.0,48.2719,48.3383,48.2636,48.33,17362.0
2018-02-14 11:15:00,58.24,58.31,58.18,58.3,10831.0,48.3383,48.3964,48.2885,48.3881,10831.0
2018-02-14 11:20:00,58.3,58.34,58.25,58.31,12590.0,48.3881,48.4213,48.3466,48.3964,12590.0
2018-02-14 11:25:00,58.31,58.33,58.23,58.26,12734.0,48.3964,48.413,48.33,48.3549,12734.0
2018-02-14 11:30:00,58.27,58.3,58.17,58.17,13707.0,48.3632,48.3881,48.2802,48.2802,13707.0
2018-02-14 11:35:00,58.16,58.2,58.08,58.2,15715.0,48.2719,48.3051,48.2055,48.3051,15715.0
2018-02-14 11:40:00,58.2,58.27,58.16,58.25,10260.0,48.3051,48.3632,48.2719,48.3466,10260.0
2018-02-14 11:45:00,58.22,58.23,58.06,58.08,13359.0,48.3217,48.33,48.1889,48.2055,13359.0
2018-02-14 11:50:00,58.06,58.09,58.02,58.07,17640.0,48.1889,48.2138,48.1557,48.1972,17640.0
2018-02-14 11:55:00,58.07,58.1,58.05,58.06,10854.0,48.1972,48.2221,48.1806,48.1889,10854.0
2018-02-14 12:00:00,58.06,58.16,58.06,58.16,13117.0,48.1889,48.2719,48.1889,48.2719,13117.0
2018-02-14 12:05:00,58.17,58.17,58.1,58.11,13850.0,48.2802,48.2802,48.2221,48.2304,13850.0
2018-02-14 12:10:00,58.11,58.11,58.04,58.09,16879.0,48.2304,48.2304,48.1723,48.2138,16879.0
2018-02-14 12:15:00,58.1,58.12,58.01,58.03,25623.0,48.2221,48.2387,48.1474,48.164,25623.0
2018-02-14 12:20:00,58.01,58.19,58.01,58.18,10990.0,48.1474,48.2968,48.1474,48.2885,10990.0
2018-02-14 12:25:00,58.17,58.25,58.17,58.21,6970.0,48.2802,48.3466,48.2802,48.3134,6970.0
2018-02-14 12:30:00,58.21,58.22,58.16,58.18,7827.0,48.3134,48.3217,48.2719,48.2885,7827.0
2018-02-14 12:35:00,58.19,58.23,58.19,58.22,7854.0,48.2968,48.33,48.2968,48.3217,7854.0
2018-02-14 12:40:00,58.21,58.24,58.18,58.18,9872.0,48.3134,48.3383,48.2885,48.2885,9872.0
2018-02-14 12:45:00,58.18,58.22,58.18,58.19,25043.0,48.2885,48.3217,48.2885,48.2968,25043.0
2018-02-14 12:50:00,58.19,58.31,58.17,58.31,42120.0,48.2968,48.3964,48.2802,48.3964,42120.0
2018-02-14 12:55:00,58.31,58.38,58.28,58.34,70635.0,48.3964,48.4545,48.3715,48.4213,70635.0
2018-02-14 13:00:00,58.34,58.43,58.34,58.41,19852.0,48.4213,48.496,48.4213,48.4794,19852.0
2018-02-14 13:05:00,58.41,58.47,58.24,58.25,25798.0,48.4794,48.5292,48.3383,48.3466,25798.0
2018-02-14 13:10:00,58.25,58.36,58.21,58.29,34559.0,48.3466,48.4379,48.3134,48.3798,34559.0
2018-02-14 13:15:00,58.31,58.37,58.29,58.3,11376.0,48.3964,48.4462,48.3798,48.3881,11376.0
2018-02-14 13:20:00,58.29,58.42,58.28,58.33,15386.0,48.3798,48.4877,48.3715,48.413,15386.0
2018-02-14 13:25:00,58.34,58.37,58.28,58.28,10871.0,48.4213,48.4462,48.3715,48.3715,10871.0
2018-02-14 13:30:00,58.28,58.36,58.28,58.34,10294.0,48.3715,48.4379,48.3715,48.4213,10294.0
2018-02-14 13:35:00,58.34,58.36,58.31,58.35,9402.0,48.4213,48.4379,48.3964,48.4296,9402.0
2018-02-14 13:40:00,58.35,58.36,58.31,58.36,22261.0,48.4296,48.4379,48.3964,48.4379,22261.0
2018-02-14 13:45:00,58.36,58.38,58.3,58.35,13996.0,48.4379,48.4545,48.3881,48.4296,13996.0
2018-02-14 13:50:00,58.35,58.38,58.31,58.36,12631.0,48.4296,48.4545,48.3964,48.4379,12631.0
2018-02-14 13:55:00,58.36,58.39,58.35,58.37,9234.0,48.4379,48.4628,48.4296,48.4462,9234.0
2018-02-14 14:00:00,58.37,58.41,58.34,58.35,17739.0,48.4462,48.4794,48.4213,48.4296,17739.0
2018-02-14 14:05:00,58.35,58.41,58.33,58.39,12539.0,48.4296,48.4794,48.413,48.4628,12539.0
2018-02-14 14:10:00,58.4,58.41,58.34,58.41,10143.0,48.4711,48.4794,48.4213,48.4794,10143.0
2018-02-14 14:15:00,58.4,58.4,58.33,58.37,16344.0,48.4711,48.4711,48.413,48.4462,16344.0
2018-02-14 14:20:00,58.38,58.39,58.35,58.35,17557.0,48.4545,48.4628,48.4296,48.4296,17557.0
2018-02-14 14:25:00,58.35,58.38,58.3,58.32,19778.0,48.4296,48.4545,48.3881,48.4047,19778.0
2018-02-14 14:30:00,58.3,58.34,58.28,58.3,18724.0,48.3881,48.4213,48.3715,48.3881,18724.0
2018-02-14 14:35:00,58.31,58.4,58.28,58.4,14653.0,48.3964,48.4711,48.3715,48.4711,14653.0
2018-02-14 14:40:00,58.39,58.4,58.32,58.36,61982.0,48.4628,48.4711,48.4047,48.4379,61982.0
2018-02-14 14:45:00,58.36,58.39,58.3,58.35,23882.0,48.4379,48.4628,48.3881,48.4296,23882.0
2018-02-14 14:50:00,58.36,58.4,58.35,58.37,19667.0,48.4379,48.4711,48.4296,48.4462,19667.0
2018-02-14 14:55:00,58.37,58.39,58.33,58.37,36475.0,48.4462,48.4628,48.413,48.4462,36475.0
2018-02-14 15:00:00,58.38,58.4,58.33,58.4,35472.0,48.4545,48.4711,48.413,48.4711,35472.0
2018-02-14 15:05:00,58.4,58.49,58.38,58.48,55486.0,48.4711,48.5458,48.4545,48.5375,55486.0
2018-02-14 15:10:00,58.47,58.5,58.47,58.48,14365.0,48.5292,48.5541,48.5292,48.5375,14365.0
2018-02-14 15:15:00,58.48,58.5,58.41,58.44,20360.0,48.5375,48.5541,48.4794,48.5043,20360.0
2018-02-14 15:20:00,58.44,58.44,58.3,58.3,41975.0,48.5043,48.5043,48.3881,48.3881,41975.0
2018-02-14 15:25:00,58.29,58.35,58.26,58.32,37234.0,48.3798,48.4296,48.3549,48.4047,37234.0
2018-02-14 15:30:00,58.31,58.36,58.3,58.33,35920.0,48.3964,48.4379,48.3881,48.413,35920.0
2018-02-14 15:35:00,58.33,58.36,58.3,58.36,27585.0,48.413,48.4379,48.3881,48.4379,27585.0
2018-02-14 15:40:00,58.36,58.37,58.29,58.29,41081.0,48.4379,48.4462,48.3798,48.3798,41081.0
2018-02-14 15:45:00,58.29,58.44,58.28,58.33,66559.0,48.3798,48.5043,48.3715,48.413,66559.0
2018-02-14 15:50:00,58.34,58.44,58.33,58.41,101712.0,48.4213,48.5043,48.413,48.4794,101712.0
2018-02-14 15:55:00,58.4,58.42,58.33,58.36,226999.0,48.4711,48.4877,48.413,48.4379,226999.0
2018-02-15 09:30:00,58.57,58.76,58.44,58.71,50182.0,48.6122,48.7699,48.5043,48.7284,50182.0
2018-02-15 09:35:00,58.7,58.85,58.65,58.85,16201.0,48.7201,48.8446,48.6786,48.8446,16201.0
2018-02-15 09:40:00,58.85,58.89,58.74,58.74,4491.0,48.8446,48.8778,48.7533,48.7533,4491.0
2018-02-15 09:45:00,58.74,58.74,58.54,58.58,20625.0,48.7533,48.7533,48.5873,48.6205,20625.0
2018-02-15 09:50:00,58.57,58.57,58.44,58.44,10251.0,48.6122,48.6122,48.5043,48.5043,10251.0
2018-02-15 09:55:00,58.46,58.57,58.46,58.46,12676.0,48.5209,48.6122,48.5209,48.5209,12676.0
2018-02-15 10:00:00,58.47,58.49,58.32,58.34,56071.0,48.5292,48.5458,48.4047,48.4213,56071.0
2018-02-15 10:05:00,58.33,58.33,58.22,58.24,13903.0,48.413,48.413,48.3217,48.3383,13903.0
2018-02-15 10:10:00,58.23,58.24,58.15,58.23,12648.0,48.33,48.3383,48.2636,48.33,12648.0
2018-02-15 10:15:00,58.23,58.34,58.22,58.33,11860.0,48.33,48.4213,48.3217,48.413,11860.0
2018-02-15 10:20:00,58.33,58.49,58.33,58.45,10937.0,48.413,48.5458,48.413,48.5126,10937.0
2018-02-15 10:25:00,58.44,58.52,58.43,58.52,16222.0,48.5043,48.5707,48.496,48.5707,16222.0
2018-02-15 10:30:00,58.51,58.54,58.49,58.54,17939.0,48.5624,48.5873,48.5458,48.5873,17939.0
2018-02-15 10:35:00,58.54,58.67,58.54,58.63,32978.0,48.5873,48.6952,48.5873,48.662,32978.0
2018-02-15 10:40:00,58.63,58.69,58.54,58.54,21205.0,48.662,48.7118,48.5873,48.5873,21205.0
2018-02-15 10:45:00,58.54,58.71,58.54,58.68,36922.0,48.5873,48.7284,48.5873,48.7035,36922.0
2018-02-15 10:50:00,58.67,58.74,58.66,58.71,17395.0,48.6952,48.7533,48.6869,48.7284,17395.0
2018-02-15 10:55:00,58.7,58.71,58.62,58.63,26608.0,48.7201,48.7284,48.6537,48.662,26608.0
2018-02-15 11:00:00,58.63,58.65,58.51,58.55,15751.0,48.662,48.6786,48.5624,48.5956,15751.0
2018-02-15 11:05:00,58.57,58.62,58.55,58.61,8364.0,48.6122,48.6537,48.5956,48.6454,8364.0
2018-02-15 11:10:00,58.63,58.64,58.53,58.63,15375.0,48.662,48.6703,48.579,48.662,15375.0
2018-02-15 11:15:00,58.63,58.66,58.6,58.61,9417.0,48.662,48.6869,48.6371,48.6454,9417.0
2018-02-15 11:20:00,58.62,58.72,58.62,58.72,9972.0,48.6537,48.7367,48.6537,48.7367,9972.0
2018-02-15 11:25:00,58.71,58.76,58.67,58.76,10861.0,48.7284,48.7699,48.6952,48.7699,10861.0
2018-02-15 11:30:00,58.77,58.82,58.73,58.82,7044.0,48.7782,48.8197,48.745,48.8197,7044.0
2018-02-15 11:35:00,58.82,58.91,58.8,58.9,7066.0,48.8197,48.8944,48.8031,48.8861,7066.0
2018-02-15 11:40:00,58.91,59.01,58.9,59.0,17591.0,48.8944,48.9774,48.8861,48.9691,17591.0
2018-02-15 11:45:00,59.0,59.0,58.93,58.99,9826.0,48.9691,48.9691,48.911,48.9608,9826.0
2018-02-15 11:50:00,58.99,59.03,58.98,59.0,6414.0,48.9608,48.994,48.9525,48.9691,6414.0
2018-02-15 11:55:00,58.99,58.99,58.84,58.84,8900.0,48.9608,48.9608,48.8363,48.8363,8900.0
2018-02-15 12:00:00,58.84,58.88,58.75,58.75,11237.0,48.8363,48.8695,48.7616,48.7616,11237.0
2018-02-15 12:05:00,58.74,58.81,58.71,58.81,8608.0,48.7533,48.8114,48.7284,48.8114,8608.0
2018-02-15 12:10:00,58.79,58.83,58.78,58.78,5611.0,48.7948,48.828,48.7865,48.7865,5611.0
2018-02-15 12:15:00,58.8,58.84,58.8,58.82,6156.0,48.8031,48.8363,48.8031,48.8197,6156.0
2018-02-15 12:20:00,58.82,58.82,58.72,58.75,7052.0,48.8197,48.8197,48.7367,48.7616,7052.0
2018-02-15 12:25:00,58.78,58.84,58.76,58.84,11347.0,48.7865,48.8363,48.7699,48.8363,11347.0
2018-02-15 12:30:00,58.84,58.9,58.82,58.84,4924.0,48.8363,48.8861,48.8197,48.8363,4924.0
2018-02-15 12:35:00,58.83,58.88,58.78,58.86,7274.0,48.828,48.8695,48.7865,48.8529,7274.0
2018-02-15 12:40:00,58.87,58.87,58.83,58.85,3268.0,48.8612,48.8612,48.828,48.8446,3268.0
2018-02-15 12:45:00,58.82,58.89,58.82,58.89,6004.0,48.8197,48.8778,48.8197,48.8778,6004.0
2018-02-15 12:50:00,58.91,58.96,58.91,58.93,3650.0,48.8944,48.9359,48.8944,48.911,3650.0
2018-02-15 12:55:00,58.93,58.94,58.89,58.91,6634.0,48.911,48.9193,48.8778,48.8944,6634.0
2018-02-15 13:00:00,58.89,58.93,58.86,58.88,7605.0,48.8778,48.911,48.8529,48.8695,7605.0
2018-02-15 13:05:00,58.9,58.96,58.89,58.94,8475.0,48.8861,48.9359,48.8778,48.9193,8475.0
2018-02-15 13:10:00,58.95,59.01,58.95,58.97,11816.0,48.9276,48.9774,48.9276,48.9442,11816.0
2018-02-15 13:15:00,58.97,58.97,58.92,58.94,8093.0,48.9442,48.9442,48.9027,48.9193,8093.0
2018-02-15 13:20:00,58.95,58.95,58.88,58.91,5222.0,48.9276,48.9276,48.8695,48.8944,5222.0
2018-02-15 13:25:00,58.91,58.91,58.8,58.81,7627.0,48.8944,48.8944,48.8031,48.8114,7627.0
2018-02-15 13:30:00,58.83,58.83,58.77,58.78,5911.0,48.828,48.828,48.7782,48.7865,5911.0
2018-02-15 13:35:00,58.78,58.82,58.78,58.79,5908.0,48.7865,48.8197,48.7865,48.7948,5908.0
2018-02-15 13:40:00,58.79,58.87,58.79,58.87,5028.0,48.7948,48.8612,48.7948,48.8612,5028.0
2018-02-15 13:45:00,58.89,58.94,58.87,58.9,12677.0,48.8778,48.9193,48.8612,48.8861,12677.0
2018-02-15 13:50:00,58.89,59.0,58.88,59.0,8730.0,48.8778,48.9691,48.8695,48.9691,8730.0
2018-02-15 13:55:00,59.0,59.03,58.91,58.97,14206.0,48.9691,48.994,48.8944,48.9442,14206.0
2018-02-15 14:00:00,58.97,59.02,58.97,59.01,9127.0,48.9442,48.9857,48.9442,48.9774,9127.0
2018-02-15 14:05:00,59.01,59.06,59.0,59.05,14290.0,48.9774,49.0189,48.9691,49.0106,14290.0
2018-02-15 14:10:00,59.03,59.04,58.96,59.0,13002.0,48.994,49.0023,48.9359,48.9691,13002.0
2018-02-15 14:15:00,59.0,59.03,58.98,59.02,20135.0,48.9691,48.994,48.9525,48.9857,20135.0
2018-02-15 14:20:00,59.02,59.06,59.0,59.04,11359.0,48.9857,49.0189,48.9691,49.0023,11359.0
2018-02-15 14:25:00,59.04,59.05,59.01,59.02,9828.0,49.0023,49.0106,48.9774,48.9857,9828.0
2018-02-15 14:30:00,59.02,59.11,59.01,59.06,34247.0,48.9857,49.0604,48.9774,49.0189,34247.0
2018-02-15 14:35:00,59.07,59.21,59.04,59.19,24253.0,49.0272,49.1434,49.0023,49.1268,24253.0
2018-02-15 14:40:00,59.19,59.19,59.12,59.16,20838.0,49.1268,49.1268,49.0687,49.1019,20838.0
2018-02-15 14:45:00,59.15,59.18,59.11,59.18,23267.0,49.0936,49.1185,49.0604,49.1185,23267.0
2018-02-15 14:50:00,59.18,59.2,59.16,59.18,15157.0,49.1185,49.1351,49.1019,49.1185,15157.0
2018-02-15 14:55:00,59.2,59.21,59.17,59.18,27601.0,49.1351,49.1434,49.1102,49.1185,27601.0
2018-02-15 15:00:00,59.18,59.25,59.17,59.19,21628.0,49.1185,49.1766,49.1102,49.1268,21628.0
2018-02-15 15:05:00,59.19,59.21,59.14,59.14,40226.0,49.1268,49.1434,49.0853,49.0853,40226.0
2018-02-15 15:10:00,59.14,59.16,59.09,59.12,68838.0,49.0853,49.1019,49.0438,49.0687,68838.0
2018-02-15 15:15:00,59.12,59.23,59.12,59.23,20674.0,49.0687,49.16,49.0687,49.16,20674.0
2018-02-15 15:20:00,59.23,59.27,59.23,59.26,13034.0,49.16,49.1932,49.16,49.1849,13034.0
2018-02-15 15:25:00,59.26,59.3,59.21,59.21,25815.0,49.1849,49.2181,49.1434,49.1434,25815.0
2018-02-15 15:30:00,59.21,59.24,59.12,59.12,24824.0,49.1434,49.1683,49.0687,49.0687,24824.0
2018-02-15 15:35:00,59.11,59.15,59.09,59.15,29683.0,49.0604,49.0936,49.0438,49.0936,29683.0
2018-02-15 15:40:00,59.15,59.2,59.14,59.15,26648.0,49.0936,49.1351,49.0853,49.0936,26648.0
2018-02-15 15:45:00,59.14,59.22,59.13,59.18,42695.0,49.0853,49.1517,49.077,49.1185,42695.0
2018-02-15 15:50:00,59.19,59.2,59.15,59.16,143812.0,49.1268,49.1351,49.0936,49.1019,143812.0
2018-02-15 15:55:00,59.16,59.37,59.15,59.36,225046.0,49.1019,49.2762,49.0936,49.2679,225046.0
2018-02-16 09:30:00,59.25,59.43,59.08,59.26,117818.0,49.1766,49.326,49.0355,49.1849,117818.0
2018-02-16 09:35:00,59.35,59.68,59.31,59.58,18110.0,49.2596,49.5335,49.2264,49.4505,18110.0
2018-02-16 09:40:00,59.53,59.75,59.52,59.69,21490.0,49.409,49.5916,49.4007,49.5418,21490.0
2018-02-16 09:45:00,59.63,59.95,59.58,59.82,54476.0,49.492,49.7576,49.4505,49.6497,54476.0
2018-02-16 09:50:00,59.84,59.84,59.72,59.75,20573.0,49.6663,49.6663,49.5667,49.5916,20573.0
2018-02-16 09:55:00,59.76,59.86,59.7,59.7,27085.0,49.5999,49.6829,49.5501,49.5501,27085.0
2018-02-16 10:00:00,59.71,59.83,59.66,59.77,29727.0,49.5584,49.658,49.5169,49.6082,29727.0
2018-02-16 10:05:00,59.76,59.89,59.67,59.83,36826.0,49.5999,49.7078,49.5252,49.658,36826.0
2018-02-16 10:10:00,59.81,59.83,59.75,59.76,26667.0,49.6414,49.658,49.5916,49.5999,26667.0
2018-02-16 10:15:00,59.75,59.81,59.71,59.76,14989.0,49.5916,49.6414,49.5584,49.5999,14989.0
2018-02-16 10:20:00,59.76,59.9,59.76,59.88,14560.0,49.5999,49.7161,49.5999,49.6995,14560.0
2018-02-16 10:25:00,59.87,60.03,59.84,59.96,18960.0,49.6912,49.824,49.6663,49.7659,18960.0
2018-02-16 10:30:00,59.98,60.1,59.98,60.06,12183.0,49.7825,49.8821,49.7825,49.8489,12183.0
2018-02-16 10:35:00,60.08,60.19,60.02,60.02,18628.0,49.8655,49.9568,49.8157,49.8157,18628.0
2018-02-16 10:40:00,60.0,60.02,59.92,59.98,5906.0,49.7991,49.8157,49.7327,49.7825,5906.0
2018-02-16 10:45:00,59.97,60.04,59.96,60.03,11752.0,49.7742,49.8323,49.7659,49.824,11752.0
2018-02-16 10:50:00,60.03,60.08,60.01,60.07,13777.0,49.824,49.8655,49.8074,49.8572,13777.0
2018-02-16 10:55:00,60.07,60.07,59.99,60.04,21996.0,49.8572,49.8572,49.7908,49.8323,21996.0
2018-02-16 11:00:00,60.04,60.11,60.0,60.05,19356.0,49.8323,49.8904,49.7991,49.8406,19356.0
2018-02-16 11:05:00,60.06,60.2,60.05,60.19,22847.0,49.8489,49.9651,49.8406,49.9568,22847.0
2018-02-16 11:10:00,60.18,60.25,60.18,60.23,26505.0,49.9485,50.0066,49.9485,49.99,26505.0
2018-02-16 11:15:00,60.23,60.23,60.15,60.2,13338.0,49.99,49.99,49.9236,49.9651,13338.0
2018-02-16 11:20:00,60.2,60.2,60.11,60.12,16460.0,49.9651,49.9651,49.8904,49.8987,16460.0
2018-02-16 11:25:00,60.14,60.14,60.04,60.04,7636.0,49.9153,49.9153,49.8323,49.8323,7636.0
2018-02-16 11:30:00,60.01,60.07,60.01,60.04,3870.0,49.8074,49.8572,49.8074,49.8323,3870.0
2018-02-16 11:35:00,60.03,60.08,60.01,60.07,4850.0,49.824,49.8655,49.8074,49.8572,4850.0
2018-02-16 11:40:00,60.07,60.08,60.01,60.04,6683.0,49.8572,49.8655,49.8074,49.8323,6683.0
2018-02-16 11:45:00,60.03,60.15,60.03,60.09,40734.0,49.824,49.9236,49.824,49.8738,40734.0
2018-02-16 11:50:00,60.07,60.1,60.06,60.07,4624.0,49.8572,49.8821,49.8489,49.8572,4624.0
2018-02-16 11:55:00,60.05,60.07,60.03,60.06,7039.0,49.8406,49.8572,49.824,49.8489,7039.0
2018-02-16 12:00:00,60.05,60.05,59.93,59.94,6573.0,49.8406,49.8406,49.741,49.7493,6573.0
2018-02-16 12:05:00,59.95,59.97,59.91,59.93,6165.0,49.7576,49.7742,49.7244,49.741,6165.0
2018-02-16 12:10:00,59.95,60.01,59.95,59.99,10568.0,49.7576,49.8074,49.7576,49.7908,10568.0
2018-02-16 12:15:00,59.99,60.07,59.98,60.04,14794.0,49.7908,49.8572,49.7825,49.8323,14794.0
2018-02-16 12:20:00,60.05,60.06,59.99,60.01,6158.0,49.8406,49.8489,49.7908,49.8074,6158.0
2018-02-16 12:25:00,60.0,60.01,59.97,60.0,3350.0,49.7991,49.8074,49.7742,49.7991,3350.0
2018-02-16 12:30:00,60.01,60.13,60.0,60.12,8536.0,49.8074,49.907,49.7991,49.8987,8536.0
2018-02-16 12:35:00,60.12,60.17,60.1,60.12,6118.0,49.8987,49.9402,49.8821,49.8987,6118.0
2018-02-16 12:40:00,60.12,60.14,60.11,60.13,2930.0,49.8987,49.9153,49.8904,49.907,2930.0
2018-02-16 12:45:00,60.09,60.09,60.03,60.04,6506.0,49.8738,49.8738,49.824,49.8323,6506.0
2018-02-16 12:50:00,60.05,60.05,59.91,59.97,9208.0,49.8406,49.8406,49.7244,49.7742,9208.0
2018-02-16 12:55:00,59.97,60.03,59.91,60.02,4364.0,49.7742,49.824,49.7244,49.8157,4364.0
2018-02-16 13:00:00,60.04,60.07,59.97,59.99,4410.0,49.8323,49.8572,49.7742,49.7908,4410.0
2018-02-16 13:05:00,59.98,60.01,59.94,60.0,3688.0,49.7825,49.8074,49.7493,49.7991,3688.0
2018-02-16 13:10:00,59.98,59.98,59.89,59.9,6751.0,49.7825,49.7825,49.7078,49.7161,6751.0
2018-02-16 13:15:00,59.9,59.92,59.82,59.83,3600.0,49.7161,49.7327,49.6497,49.658,3600.0
2018-02-16 13:20:00,59.84,59.91,59.83,59.89,3804.0,49.6663,49.7244,49.658,49.7078,3804.0
2018-02-16 13:25:00,59.9,59.91,59.77,59.77,5200.0,49.7161,49.7244,49.6082,49.6082,5200.0
2018-02-16 13:30:00,59.81,59.84,59.71,59.84,4008.0,49.6414,49.6663,49.5584,49.6663,4008.0
2018-02-16 13:35:00,59.86,59.95,59.85,59.93,9162.0,49.6829,49.7576,49.6746,49.741,9162.0
2018-02-16 13:40:00,59.91,60.04,59.9,59.98,9366.0,49.7244,49.8323,49.7161,49.7825,9366.0
2018-02-16 13:45:00,59.98,59.99,59.91,59.93,8660.0,49.7825,49.7908,49.7244,49.741,8660.0
2018-02-16 13:50:00,59.91,59.98,59.9,59.91,5540.0,49.7244,49.7825,49.7161,49.7244,5540.0
2018-02-16 13:55:00,59.89,59.96,59.86,59.9,9735.0,49.7078,49.7659,49.6829,49.7161,9735.0
2018-02-16 14:00:00,59.9,59.97,59.85,59.87,8951.0,49.7161,49.7742,49.6746,49.6912,8951.0
2018-02-16 14:05:00,59.86,59.91,59.8,59.8,9130.0,49.6829,49.7244,49.6331,49.6331,9130.0
2018-02-16 14:10:00,59.8,59.83,59.74,59.76,10298.0,49.6331,49.658,49.5833,49.5999,10298.0
2018-02-16 14:15:00,59.75,59.77,59.64,59.72,13576.0,49.5916,49.6082,49.5003,49.5667,13576.0
2018-02-16 14:20:00,59.71,59.76,59.63,59.68,20010.0,49.5584,49.5999,49.492,49.5335,20010.0
2018-02-16 14:25:00,59.69,59.71,59.66,59.69,9724.0,49.5418,49.5584,49.5169,49.5418,9724.0
2018-02-16 14:30:00,59.71,59.84,59.66,59.84,15225.0,49.5584,49.6663,49.5169,49.6663,15225.0
2018-02-16 14:35:00,59.83,59.89,59.81,59.86,12223.0,49.658,49.7078,49.6414,49.6829,12223.0
2018-02-16 14:40:00,59.85,59.87,59.77,59.8,7919.0,49.6746,49.6912,49.6082,49.6331,7919.0
2018-02-16 14:45:00,59.8,59.82,59.75,59.8,14163.0,49.6331,49.6497,49.5916,49.6331,14163.0
2018-02-16 14:50:00,59.82,59.82,59.74,59.81,8400.0,49.6497,49.6497,49.5833,49.6414,8400.0
2018-02-16 14:55:00,59.82,59.94,59.82,59.93,12500.0,49.6497,49.7493,49.6497,49.741,12500.0
2018-02-16 15:00:00,59.93,59.97,59.92,59.95,17371.0,49.741,49.7742,49.7327,49.7576,17371.0
2018-02-16 15:05:00,59.93,60.0,59.93,60.0,14335.0,49.741,49.7991,49.741,49.7991,14335.0
2018-02-16 15:10:00,60.0,60.02,59.97,59.98,15874.0,49.7991,49.8157,49.7742,49.7825,15874.0
2018-02-16 15:15:00,59.98,60.01,59.95,59.99,20188.0,49.7825,49.8074,49.7576,49.7908,20188.0
2018-02-16 15:20:00,59.99,60.03,59.95,59.97,29432.0,49.7908,49.824,49.7576,49.7742,29432.0
2018-02-16 15:25:00,59.96,60.02,59.94,59.99,26681.0,49.7659,49.8157,49.7493,49.7908,26681.0
2018-02-16 15:30:00,59.99,60.01,59.9,59.92,29877.0,49.7908,49.8074,49.7161,49.7327,29877.0
2018-02-16 15:35:00,59.92,60.09,59.9,60.07,66755.0,49.7327,49.8738,49.7161,49.8572,66755.0
2018-02-16 15:40:00,60.06,60.07,60.01,60.01,38295.0,49.8489,49.8572,49.8074,49.8074,38295.0
2018-02-16 15:45:00,60.03,60.2,60.01,60.17,75312.0,49.824,49.9651,49.8074,49.9402,75312.0
2018-02-16 15:50:00,60.18,60.2,60.14,60.18,68353.0,49.9485,49.9651,49.9153,49.9485,68353.0
2018-02-16 15:55:00,60.18,60.19,59.99,60.0,161662.0,49.9485,49.9568,49.7908,49.7991,161662.0
2018-02-20 09:30:00,59.47,59.47,58.72,58.91,96358.0,49.3592,49.3592,48.7367,48.8944,96358.0
2018-02-20 09:35:00,58.94,59.16,58.89,58.9,34281.0,48.9193,49.1019,48.8778,48.8861,34281.0
2018-02-20 09:40:00,58.9,59.05,58.76,59.03,35416.0,48.8861,49.0106,48.7699,48.994,35416.0
2018-02-20 09:45:00,59.03,59.23,58.97,59.23,25413.0,48.994,49.16,48.9442,49.16,25413.0
2018-02-20 09:50:00,59.23,59.26,59.1,59.17,19493.0,49.16,49.1849,49.0521,49.1102,19493.0
2018-02-20 09:55:00,59.18,59.24,59.1,59.16,19238.0,49.1185,49.1683,49.0521,49.1019,19238.0
2018-02-20 10:00:00,59.17,59.21,59.09,59.19,10956.0,49.1102,49.1434,49.0438,49.1268,10956.0
2018-02-20 10:05:00,59.21,59.3,59.21,59.29,18623.0,49.1434,49.2181,49.1434,49.2098,18623.0
2018-02-20 10:10:00,59.3,59.32,59.2,59.29,21021.0,49.2181,49.2347,49.1351,49.2098,21021.0
2018-02-20 10:15:00,59.29,59.34,59.23,59.33,23393.0,49.2098,49.2513,49.16,49.243,23393.0
2018-02-20 10:20:00,59.33,59.4,59.3,59.38,18228.0,49.243,49.3011,49.2181,49.2845,18228.0
2018-02-20 10:25:00,59.39,59.46,59.37,59.38,13923.0,49.2928,49.3509,49.2762,49.2845,13923.0
2018-02-20 10:30:00,59.37,59.39,59.25,59.28,15537.0,49.2762,49.2928,49.1766,49.2015,15537.0
2018-02-20 10:35:00,59.26,59.28,59.16,59.21,19744.0,49.1849,49.2015,49.1019,49.1434,19744.0
2018-02-20 10:40:00,59.21,59.3,59.21,59.3,18221.0,49.1434,49.2181,49.1434,49.2181,18221.0
2018-02-20 10:45:00,59.3,59.31,59.22,59.23,13108.0,49.2181,49.2264,49.1517,49.16,13108.0
2018-02-20 10:50:00,59.2,59.22,59.07,59.11,17560.0,49.1351,49.1517,49.0272,49.0604,17560.0
2018-02-20 10:55:00,59.09,59.09,59.01,59.04,16874.0,49.0438,49.0438,48.9774,49.0023,16874.0
2018-02-20 11:00:00,59.04,59.04,58.95,59.03,18276.0,49.0023,49.0023,48.9276,48.994,18276.0
2018-02-20 11:05:00,59.02,59.07,58.97,59.05,16261.0,48.9857,49.0272,48.9442,49.0106,16261.0
2018-02-20 11:10:00,59.06,59.13,59.02,59.13,18557.0,49.0189,49.077,48.9857,49.077,18557.0
2018-02-20 11:15:00,59.13,59.15,59.09,59.12,13965.0,49.077,49.0936,49.0438,49.0687,13965.0
2018-02-20 11:20:00,59.12,59.17,59.1,59.17,12352.0,49.0687,49.1102,49.0521,49.1102,12352.0
2018-02-20 11:25:00,59.17,59.38,59.15,59.37,15116.0,49.1102,49.2845,49.0936,49.2762,15116.0
2018-02-20 11:30:00,59.36,59.42,59.32,59.35,12405.0,49.2679,49.3177,49.2347,49.2596,12405.0
2018-02-20 11:35:00,59.36,59.39,59.27,59.3,11960.0,49.2679,49.2928,49.1932,49.2181,11960.0
2018-02-20 11:40:00,59.28,59.35,59.27,59.3,8868.0,49.2015,49.2596,49.1932,49.2181,8868.0
2018-02-20 11:45:00,59.3,59.39,59.3,59.37,25166.0,49.2181,49.2928,49.2181,49.2762,25166.0
2018-02-20 11:50:00,59.35,59.37,59.29,59.34,8091.0,49.2596,49.2762,49.2098,49.2513,8091.0
2018-02-20 11:55:00,59.35,59.4,59.31,59.4,11714.0,49.2596,49.3011,49.2264,49.3011,11714.0
2018-02-20 12:00:00,59.37,59.5,59.37,59.41,21147.0,49.2762,49.3841,49.2762,49.3094,21147.0
2018-02-20 12:05:00,59.39,59.39,59.32,59.33,12800.0,49.2928,49.2928,49.2347,49.243,12800.0
2018-02-20 12:10:00,59.35,59.36,59.24,59.24,10577.0,49.2596,49.2679,49.1683,49.1683,10577.0
2018-02-20 12:15:00,59.24,59.27,59.2,59.21,9045.0,49.1683,49.1932,49.1351,49.1434,9045.0
2018-02-20 12:20:00,59.2,59.2,59.16,59.2,6576.0,49.1351,49.1351,49.1019,49.1351,6576.0
2018-02-20 12:25:00,59.19,59.22,59.17,59.22,7784.0,49.1268,49.1517,49.1102,49.1517,7784.0
2018-02-20 12:30:00,59.22,59.23,59.17,59.18,7101.0,49.1517,49.16,49.1102,49.1185,7101.0
2018-02-20 12:35:00,59.19,59.2,59.16,59.2,3263.0,49.1268,49.1351,49.1019,49.1351,3263.0
2018-02-20 12:40:00,59.2,59.2,59.14,59.16,6188.0,49.1351,49.1351,49.0853,49.1019,6188.0
2018-02-20 12:45:00,59.16,59.19,59.16,59.16,5321.0,49.1019,49.1268,49.1019,49.1019,5321.0
2018-02-20 12:50:00,59.16,59.17,59.11,59.14,6172.0,49.1019,49.1102,49.0604,49.0853,6172.0
2018-02-20 12:55:00,59.15,59.21,59.15,59.17,8334.0,49.0936,49.1434,49.0936,49.1102,8334.0
2018-02-20 13:00:00,59.16,59.19,59.1,59.1,10040.0,49.1019,49.1268,49.0521,49.0521,10040.0
2018-02-20 13:05:00,59.1,59.1,58.96,58.99,15565.0,49.0521,49.0521,48.9359,48.9608,15565.0
2018-02-20 13:10:00,58.97,58.99,58.92,58.92,8284.0,48.9442,48.9608,48.9027,48.9027,8284.0
2018-02-20 13:15:00,58.91,58.93,58.88,58.9,8202.0,48.8944,48.911,48.8695,48.8861,8202.0
2018-02-20 13:20:00,58.9,58.94,58.9,58.93,5993.0,48.8861,48.9193,48.8861,48.911,5993.0
2018-02-20 13:25:00,58.94,58.94,58.85,58.88,8762.0,48.9193,48.9193,48.8446,48.8695,8762.0
2018-02-20 13:30:00,58.85,58.95,58.85,58.94,6591.0,48.8446,48.9276,48.8446,48.9193,6591.0
2018-02-20 13:35:00,58.94,58.94,58.89,58.89,6541.0,48.9193,48.9193,48.8778,48.8778,6541.0
2018-02-20 13:40:00,58.89,58.89,58.82,58.82,6569.0,48.8778,48.8778,48.8197,48.8197,6569.0
2018-02-20 13:45:00,58.81,58.91,58.81,58.9,6712.0,48.8114,48.8944,48.8114,48.8861,6712.0
2018-02-20 13:50:00,58.9,58.92,58.88,58.9,6276.0,48.8861,48.9027,48.8695,48.8861,6276.0
2018-02-20 13:55:00,58.9,58.91,58.82,58.87,11441.0,48.8861,48.8944,48.8197,48.8612,11441.0
2018-02-20 14:00:00,58.87,58.89,58.83,58.85,14837.0,48.8612,48.8778,48.828,48.8446,14837.0
2018-02-20 14:05:00,58.84,58.85,58.76,58.78,15804.0,48.8363,48.8446,48.7699,48.7865,15804.0
2018-02-20 14:10:00,58.8,58.81,58.76,58.8,18967.0,48.8031,48.8114,48.7699,48.8031,18967.0
2018-02-20 14:15:00,58.8,58.83,58.75,58.78,27204.0,48.8031,48.828,48.7616,48.7865,27204.0
2018-02-20 14:20:00,58.78,58.81,58.76,58.8,22683.0,48.7865,48.8114,48.7699,48.8031,22683.0
2018-02-20 14:25:00,58.8,58.86,58.8,58.8,27690.0,48.8031,48.8529,48.8031,48.8031,27690.0
2018-02-20 14:30:00,58.79,58.87,58.78,58.86,22622.0,48.7948,48.8612,48.7865,48.8529,22622.0
2018-02-20 14:35:00,58.87,58.93,58.86,58.92,13204.0,48.8612,48.911,48.8529,48.9027,13204.0
2018-02-20 14:40:00,58.92,58.94,58.9,58.92,24590.0,48.9027,48.9193,48.8861,48.9027,24590.0
2018-02-20 14:45:00,58.92,58.92,58.83,58.85,36407.0,48.9027,48.9027,48.828,48.8446,36407.0
2018-02-20 14:50:00,58.85,58.9,58.85,58.87,19867.0,48.8446,48.8861,48.8446,48.8612,19867.0
2018-02-20 14:55:00,58.87,58.91,58.86,58.88,17093.0,48.8612,48.8944,48.8529,48.8695,17093.0
2018-02-20 15:00:00,58.9,58.95,58.89,58.94,13769.0,48.8861,48.9276,48.8778,48.9193,13769.0
2018-02-20 15:05:00,58.94,59.02,58.91,58.94,36087.0,48.9193,48.9857,48.8944,48.9193,36087.0
2018-02-20 15:10:00,58.94,58.96,58.87,58.88,17321.0,48.9193,48.9359,48.8612,48.8695,17321.0
2018-02-20 15:15:00,58.88,58.91,58.84,58.86,14258.0,48.8695,48.8944,48.8363,48.8529,14258.0
2018-02-20 15:20:00,58.87,58.89,58.81,58.89,29164.0,48.8612,48.8778,48.8114,48.8778,29164.0
2018-02-20 15:25:00,58.89,58.97,58.88,58.94,29200.0,48.8778,48.9442,48.8695,48.9193,29200.0
2018-02-20 15:30:00,58.93,59.07,58.93,59.07,41870.0,48.911,49.0272,48.911,49.0272,41870.0
2018-02-20 15:35:00,59.07,59.11,59.03,59.04,42063.0,49.0272,49.0604,48.994,49.0023,42063.0
2018-02-20 15:40:00,59.04,59.05,58.98,59.01,39693.0,49.0023,49.0106,48.9525,48.9774,39693.0
2018-02-20 15:45:00,59.01,59.06,58.99,59.04,55014.0,48.9774,49.0189,48.9608,49.0023,55014.0
2018-02-20 15:50:00,59.04,59.07,59.0,59.01,54776.0,49.0023,49.0272,48.9691,48.9774,54776.0
2018-02-20 15:55:00,59.01,59.04,58.89,58.91,209983.0,48.9774,49.0023,48.8778,48.8944,209983.0
2018-02-21 09:30:00,58.94,59.04,58.84,59.02,37162.0,48.9193,49.0023,48.8363,48.9857,37162.0
2018-02-21 09:35:00,59.02,59.2,58.99,59.2,17156.0,48.9857,49.1351,48.9608,49.1351,17156.0
2018-02-21 09:40:00,59.21,59.24,59.15,59.22,10203.0,49.1434,49.1683,49.0936,49.1517,10203.0
2018-02-21 09:45:00,59.23,59.36,59.23,59.36,10824.0,49.16,49.2679,49.16,49.2679,10824.0
2018-02-21 09:50:00,59.33,59.38,59.3,59.33,8563.0,49.243,49.2845,49.2181,49.243,8563.0
2018-02-21 09:55:00,59.34,59.37,59.2,59.2,10303.0,49.2513,49.2762,49.1351,49.1351,10303.0
2018-02-21 10:00:00,59.17,59.24,59.16,59.18,9476.0,49.1102,49.1683,49.1019,49.1185,9476.0
2018-02-21 10:05:00,59.18,59.18,59.08,59.11,8589.0,49.1185,49.1185,49.0355,49.0604,8589.0
2018-02-21 10:10:00,59.09,59.12,59.09,59.09,6372.0,49.0438,49.0687,49.0438,49.0438,6372.0
2018-02-21 10:15:00,59.09,59.24,59.08,59.23,13833.0,49.0438,49.1683,49.0355,49.16,13833.0
2018-02-21 10:20:00,59.25,59.27,59.21,59.22,9900.0,49.1766,49.1932,49.1434,49.1517,9900.0
2018-02-21 10:25:00,59.22,59.22,59.13,59.18,11568.0,49.1517,49.1517,49.077,49.1185,11568.0
2018-02-21 10:30:00,59.17,59.17,59.09,59.16,10357.0,49.1102,49.1102,49.0438,49.1019,10357.0
2018-02-21 10:35:00,59.16,59.16,59.0,59.05,8293.0,49.1019,49.1019,48.9691,49.0106,8293.0
2018-02-21 10:40:00,59.05,59.07,59.0,59.07,8706.0,49.0106,49.0272,48.9691,49.0272,8706.0
2018-02-21 10:45:00,59.07,59.09,59.04,59.05,8382.0,49.0272,49.0438,49.0023,49.0106,8382.0
2018-02-21 10:50:00,59.05,59.07,59.02,59.05,8231.0,49.0106,49.0272,48.9857,49.0106,8231.0
2018-02-21 10:55:00,59.06,59.08,58.99,59.02,7477.0,49.0189,49.0355,48.9608,48.9857,7477.0
2018-02-21 11:00:00,59.03,59.04,58.99,59.01,11232.0,48.994,49.0023,48.9608,48.9774,11232.0
2018-02-21 11:05:00,59.0,59.03,58.99,59.0,5924.0,48.9691,48.994,48.9608,48.9691,5924.0
2018-02-21 11:10:00,58.99,59.02,58.96,58.97,17291.0,48.9608,48.9857,48.9359,48.9442,17291.0
2018-02-21 11:15:00,58.98,59.03,58.96,59.01,6387.0,48.9525,48.994,48.9359,48.9774,6387.0
2018-02-21 11:20:00,59.01,59.02,58.99,59.0,3133.0,48.9774,48.9857,48.9608,48.9691,3133.0
2018-02-21 11:25:00,59.01,59.04,58.97,58.98,7084.0,48.9774,49.0023,48.9442,48.9525,7084.0
2018-02-21 11:30:00,58.99,59.02,58.97,59.01,13404.0,48.9608,48.9857,48.9442,48.9774,13404.0
2018-02-21 11:35:00,59.02,59.15,59.02,59.11,9980.0,48.9857,49.0936,48.9857,49.0604,9980.0
2018-02-21 11:40:00,59.11,59.11,59.05,59.06,5547.0,49.0604,49.0604,49.0106,49.0189,5547.0
2018-02-21 11:45:00,59.05,59.13,59.04,59.12,7351.0,49.0106,49.077,49.0023,49.0687,7351.0
2018-02-21 11:50:00,59.11,59.16,59.08,59.16,7547.0,49.0604,49.1019,49.0355,49.1019,7547.0
2018-02-21 11:55:00,59.16,59.2,59.13,59.2,10416.0,49.1019,49.1351,49.077,49.1351,10416.0
2018-02-21 12:00:00,59.16,59.19,59.13,59.14,7015.0,49.1019,49.1268,49.077,49.0853,7015.0
2018-02-21 12:05:00,59.14,59.16,59.06,59.07,9156.0,49.0853,49.1019,49.0189,49.0272,9156.0
2018-02-21 12:10:00,59.07,59.12,59.05,59.11,4391.0,49.0272,49.0687,49.0106,49.0604,4391.0
2018-02-21 12:15:00,59.11,59.12,59.03,59.06,7055.0,49.0604,49.0687,48.994,49.0189,7055.0
2018-02-21 12:20:00,59.09,59.09,59.03,59.04,7084.0,49.0438,49.0438,48.994,49.0023,7084.0
2018-02-21 12:25:00,59.05,59.07,59.03,59.07,4741.0,49.0106,49.0272,48.994,49.0272,4741.0
2018-02-21 12:30:00,59.08,59.09,59.05,59.08,9307.0,49.0355,49.0438,49.0106,49.0355,9307.0
2018-02-21 12:35:00,59.08,59.17,59.08,59.15,7325.0,49.0355,49.1102,49.0355,49.0936,7325.0
2018-02-21 12:40:00,59.17,59.17,59.12,59.13,6722.0,49.1102,49.1102,49.0687,49.077,6722.0
2018-02-21 12:45:00,59.12,59.22,59.12,59.22,6730.0,49.0687,49.1517,49.0687,49.1517,6730.0
2018-02-21 12:50:00,59.22,59.22,59.19,59.21,5889.0,49.1517,49.1517,49.1268,49.1434,5889.0
2018-02-21 12:55:00,59.21,59.26,59.21,59.26,4204.0,49.1434,49.1849,49.1434,49.1849,4204.0
2018-02-21 13:00:00,59.25,59.29,59.24,59.29,5500.0,49.1766,49.2098,49.1683,49.2098,5500.0
2018-02-21 13:05:00,59.27,59.31,59.27,59.29,8510.0,49.1932,49.2264,49.1932,49.2098,8510.0
2018-02-21 13:10:00,59.28,59.3,59.26,59.29,8954.0,49.2015,49.2181,49.1849,49.2098,8954.0
2018-02-21 13:15:00,59.29,59.34,59.29,59.33,6512.0,49.2098,49.2513,49.2098,49.243,6512.0
2018-02-21 13:20:00,59.32,59.33,59.28,59.29,7808.0,49.2347,49.243,49.2015,49.2098,7808.0
2018-02-21 13:25:00,59.28,59.29,59.26,59.27,5315.0,49.2015,49.2098,49.1849,49.1932,5315.0
2018-02-21 13:30:00,59.27,59.31,59.27,59.29,5679.0,49.1932,49.2264,49.1932,49.2098,5679.0
2018-02-21 13:35:00,59.29,59.31,59.26,59.26,5168.0,49.2098,49.2264,49.1849,49.1849,5168.0
2018-02-21 13:40:00,59.26,59.26,59.13,59.15,10722.0,49.1849,49.1849,49.077,49.0936,10722.0
2018-02-21 13:45:00,59.15,59.23,59.14,59.22,11207.0,49.0936,49.16,49.0853,49.1517,11207.0
2018-02-21 13:50:00,59.23,59.26,59.21,59.24,8289.0,49.16,49.1849,49.1434,49.1683,8289.0
2018-02-21 13:55:00,59.24,59.25,59.19,59.21,8485.0,49.1683,49.1766,49.1268,49.1434,8485.0
2018-02-21 14:00:00,59.22,59.38,59.2,59.37,14617.0,49.1517,49.2845,49.1351,49.2762,14617.0
2018-02-21 14:05:00,59.37,59.5,59.36,59.42,14324.0,49.2762,49.3841,49.2679,49.3177,14324.0
2018-02-21 14:10:00,59.43,59.51,59.4,59.41,9770.0,49.326,49.3924,49.3011,49.3094,9770.0
2018-02-21 14:15:00,59.42,59.52,59.41,59.5,10516.0,49.3177,49.4007,49.3094,49.3841,10516.0
2018-02-21 14:20:00,59.5,59.51,59.41,59.48,12737.0,49.3841,49.3924,49.3094,49.3675,12737.0
2018-02-21 14:25:00,59.51,59.55,59.41,59.41,14242.0,49.3924,49.4256,49.3094,49.3094,14242.0
2018-02-21 14:30:00,59.41,59.44,59.35,59.39,9658.0,49.3094,49.3343,49.2596,49.2928,9658.0
2018-02-21 14:35:00,59.4,59.47,59.37,59.43,20283.0,49.3011,49.3592,49.2762,49.326,20283.0
2018-02-21 14:40:00,59.44,59.49,59.36,59.39,10746.0,49.3343,49.3758,49.2679,49.2928,10746.0
2018-02-21 14:45:00,59.39,59.41,59.28,59.28,18158.0,49.2928,49.3094,49.2015,49.2015,18158.0
2018-02-21 14:50:00,59.27,59.29,59.18,59.24,16972.0,49.1932,49.2098,49.1185,49.1683,16972.0
2018-02-21 14:55:00,59.24,59.31,59.21,59.24,13562.0,49.1683,49.2264,49.1434,49.1683,13562.0
2018-02-21 15:00:00,59.24,59.24,59.04,59.04,21020.0,49.1683,49.1683,49.0023,49.0023,21020.0
2018-02-21 15:05:00,59.04,59.07,58.93,58.96,31531.0,49.0023,49.0272,48.911,48.9359,31531.0
2018-02-21 15:10:00,58.94,59.03,58.9,58.94,46841.0,48.9193,48.994,48.8861,48.9193,46841.0
2018-02-21 15:15:00,58.92,59.02,58.9,58.97,23766.0,48.9027,48.9857,48.8861,48.9442,23766.0
2018-02-21 15:20:00,58.97,59.05,58.9,58.97,18892.0,48.9442,49.0106,48.8861,48.9442,18892.0
2018-02-21 15:25:00,58.96,59.08,58.92,59.06,20761.0,48.9359,49.0355,48.9027,49.0189,20761.0
2018-02-21 15:30:00,59.06,59.14,58.97,58.97,44144.0,49.0189,49.0853,48.9442,48.9442,44144.0
2018-02-21 15:35:00,58.97,59.02,58.88,58.9,38138.0,48.9442,48.9857,48.8695,48.8861,38138.0
2018-02-21 15:40:00,58.88,58.91,58.81,58.83,57312.0,48.8695,48.8944,48.8114,48.828,57312.0
2018-02-21 15:45:00,58.81,58.94,58.81,58.85,65612.0,48.8114,48.9193,48.8114,48.8446,65612.0
2018-02-21 15:50:00,58.84,58.87,58.73,58.79,60446.0,48.8363,48.8612,48.745,48.7948,60446.0
2018-02-21 15:55:00,58.79,58.8,58.55,58.56,211354.0,48.7948,48.8031,48.5956,48.6039,211354.0
2018-02-22 09:30:00,58.86,59.19,58.86,59.19,35801.0,48.8529,49.1268,48.8529,49.1268,35801.0
2018-02-22 09:35:00,59.12,59.24,59.08,59.14,11751.0,49.0687,49.1683,49.0355,49.0853,11751.0
2018-02-22 09:40:00,59.16,59.18,59.02,59.02,15039.0,49.1019,49.1185,48.9857,48.9857,15039.0
2018-02-22 09:45:00,59.02,59.06,58.98,58.98,43534.0,48.9857,49.0189,48.9525,48.9525,43534.0
2018-02-22 09:50:00,58.97,59.01,58.94,58.95,28263.0,48.9442,48.9774,48.9193,48.9276,28263.0
2018-02-22 09:55:00,58.94,59.07,58.93,59.07,16839.0,48.9193,49.0272,48.911,49.0272,16839.0
2018-02-22 10:00:00,59.08,59.15,59.0,59.15,12234.0,49.0355,49.0936,48.9691,49.0936,12234.0
2018-02-22 10:05:00,59.15,59.25,59.12,59.25,12886.0,49.0936,49.1766,49.0687,49.1766,12886.0
2018-02-22 10:10:00,59.26,59.34,59.15,59.15,11348.0,49.1849,49.2513,49.0936,49.0936,11348.0
2018-02-22 10:15:00,59.19,59.2,59.08,59.08,7427.0,49.1268,49.1351,49.0355,49.0355,7427.0
2018-02-22 10:20:00,59.08,59.13,59.04,59.05,6048.0,49.0355,49.077,49.0023,49.0106,6048.0
2018-02-22 10:25:00,59.06,59.16,59.06,59.08,8992.0,49.0189,49.1019,49.0189,49.0355,8992.0
2018-02-22 10:30:00,59.08,59.11,59.01,59.03,9109.0,49.0355,49.0604,48.9774,48.994,9109.0
2018-02-22 10:35:00,59.01,59.12,59.01,59.12,6975.0,48.9774,49.0687,48.9774,49.0687,6975.0
2018-02-22 10:40:00,59.13,59.15,59.02,59.05,5572.0,49.077,49.0936,48.9857,49.0106,5572.0
2018-02-22 10:45:00,59.05,59.11,59.03,59.08,10753.0,49.0106,49.0604,48.994,49.0355,10753.0
2018-02-22 10:50:00,59.09,59.13,59.09,59.1,7257.0,49.0438,49.077,49.0438,49.0521,7257.0
2018-02-22 10:55:00,59.09,59.1,59.04,59.04,7583.0,49.0438,49.0521,49.0023,49.0023,7583.0
2018-02-22 11:00:00,59.03,59.03,58.93,58.95,15240.0,48.994,48.994,48.911,48.9276,15240.0
2018-02-22 11:05:00,58.93,58.99,58.93,58.95,9307.0,48.911,48.9608,48.911,48.9276,9307.0
2018-02-22 11:10:00,58.96,59.09,58.95,59.09,5833.0,48.9359,49.0438,48.9276,49.0438,5833.0
2018-02-22 11:15:00,59.1,59.14,59.02,59.04,8512.0,49.0521,49.0853,48.9857,49.0023,8512.0
2018-02-22 11:20:00,59.02,59.09,59.02,59.05,5800.0,48.9857,49.0438,48.9857,49.0106,5800.0
2018-02-22 11:25:00,59.07,59.13,59.04,59.09,6942.0,49.0272,49.077,49.0023,49.0438,6942.0
2018-02-22 11:30:00,59.07,59.08,59.03,59.03,7710.0,49.0272,49.0355,48.994,48.994,7710.0
2018-02-22 11:35:00,59.02,59.03,58.94,58.94,7744.0,48.9857,48.994,48.9193,48.9193,7744.0
2018-02-22 11:40:00,58.96,58.99,58.94,58.98,7169.0,48.9359,48.9608,48.9193,48.9525,7169.0
2018-02-22 11:45:00,58.99,59.03,58.97,59.03,5492.0,48.9608,48.994,48.9442,48.994,5492.0
2018-02-22 11:50:00,59.02,59.07,59.01,59.02,6504.0,48.9857,49.0272,48.9774,48.9857,6504.0
2018-02-22 11:55:00,59.02,59.04,58.99,59.04,5888.0,48.9857,49.0023,48.9608,49.0023,5888.0
2018-02-22 12:00:00,59.04,59.06,58.98,58.98,9629.0,49.0023,49.0189,48.9525,48.9525,9629.0
2018-02-22 12:05:00,58.99,58.99,58.95,58.98,6990.0,48.9608,48.9608,48.9276,48.9525,6990.0
2018-02-22 12:10:00,58.97,58.99,58.94,58.96,4934.0,48.9442,48.9608,48.9193,48.9359,4934.0
2018-02-22 12:15:00,58.96,59.03,58.95,59.01,6606.0,48.9359,48.994,48.9276,48.9774,6606.0
2018-02-22 12:20:00,59.02,59.06,59.0,59.06,4057.0,48.9857,49.0189,48.9691,49.0189,4057.0
2018-02-22 12:25:00,59.06,59.07,58.93,58.93,11385.0,49.0189,49.0272,48.911,48.911,11385.0
2018-02-22 12:30:00,58.95,58.99,58.93,58.96,10297.0,48.9276,48.9608,48.911,48.9359,10297.0
2018-02-22 12:35:00,58.95,58.97,58.94,58.96,6425.0,48.9276,48.9442,48.9193,48.9359,6425.0
2018-02-22 12:40:00,58.96,58.96,58.93,58.94,8935.0,48.9359,48.9359,48.911,48.9193,8935.0
2018-02-22 12:45:00,58.94,58.95,58.89,58.89,30568.0,48.9193,48.9276,48.8778,48.8778,30568.0
2018-02-22 12:50:00,58.88,58.97,58.84,58.96,18469.0,48.8695,48.9442,48.8363,48.9359,18469.0
2018-02-22 12:55:00,58.97,59.04,58.9,58.9,5981.0,48.9442,49.0023,48.8861,48.8861,5981.0
2018-02-22 13:00:00,58.91,58.98,58.91,58.96,5127.0,48.8944,48.9525,48.8944,48.9359,5127.0
2018-02-22 13:05:00,58.96,59.0,58.92,58.96,3700.0,48.9359,48.9691,48.9027,48.9359,3700.0
2018-02-22 13:10:00,58.96,58.96,58.87,58.87,4823.0,48.9359,48.9359,48.8612,48.8612,4823.0
2018-02-22 13:15:00,58.85,58.88,58.83,58.83,6662.0,48.8446,48.8695,48.828,48.828,6662.0
2018-02-22 13:20:00,58.83,58.87,58.81,58.86,9258.0,48.828,48.8612,48.8114,48.8529,9258.0
2018-02-22 13:25:00,58.87,58.96,58.87,58.94,9206.0,48.8612,48.9359,48.8612,48.9193,9206.0
2018-02-22 13:30:00,58.95,58.98,58.89,58.89,23497.0,48.9276,48.9525,48.8778,48.8778,23497.0
2018-02-22 13:35:00,58.88,58.97,58.88,58.97,14572.0,48.8695,48.9442,48.8695,48.9442,14572.0
2018-02-22 13:40:00,58.97,58.97,58.9,58.94,7104.0,48.9442,48.9442,48.8861,48.9193,7104.0
2018-02-22 13:45:00,58.93,58.93,58.86,58.88,8315.0,48.911,48.911,48.8529,48.8695,8315.0
2018-02-22 13:50:00,58.87,58.95,58.87,58.94,9116.0,48.8612,48.9276,48.8612,48.9193,9116.0
2018-02-22 13:55:00,58.93,58.96,58.92,58.94,10149.0,48.911,48.9359,48.9027,48.9193,10149.0
2018-02-22 14:00:00,58.94,59.0,58.94,58.99,5804.0,48.9193,48.9691,48.9193,48.9608,5804.0
2018-02-22 14:05:00,59.0,59.02,58.97,58.97,6899.0,48.9691,48.9857,48.9442,48.9442,6899.0
2018-02-22 14:10:00,58.96,58.99,58.95,58.98,5320.0,48.9359,48.9608,48.9276,48.9525,5320.0
2018-02-22 14:15:00,58.98,59.0,58.94,58.99,5878.0,48.9525,48.9691,48.9193,48.9608,5878.0
2018-02-22 14:20:00,59.0,59.0,58.94,58.97,16591.0,48.9691,48.9691,48.9193,48.9442,16591.0
2018-02-22 14:25:00,58.97,59.06,58.96,59.05,4829.0,48.9442,49.0189,48.9359,49.0106,4829.0
2018-02-22 14:30:00,59.04,59.11,59.04,59.11,18107.0,49.0023,49.0604,49.0023,49.0604,18107.0
2018-02-22 14:35:00,59.11,59.11,59.06,59.1,30976.0,49.0604,49.0604,49.0189,49.0521,30976.0
2018-02-22 14:40:00,59.09,59.1,59.02,59.02,31866.0,49.0438,49.0521,48.9857,48.9857,31866.0
2018-02-22 14:45:00,59.01,59.02,58.95,58.98,9657.0,48.9774,48.9857,48.9276,48.9525,9657.0
2018-02-22 14:50:00,58.99,59.01,58.93,58.95,12648.0,48.9608,48.9774,48.911,48.9276,12648.0
2018-02-22 14:55:00,58.95,58.95,58.78,58.8,56685.0,48.9276,48.9276,48.7865,48.8031,56685.0
2018-02-22 15:00:00,58.79,58.85,58.76,58.82,23638.0,48.7948,48.8446,48.7699,48.8197,23638.0
2018-02-22 15:05:00,58.82,58.88,58.81,58.86,21247.0,48.8197,48.8695,48.8114,48.8529,21247.0
2018-02-22 15:10:00,58.86,59.01,58.86,59.01,14734.0,48.8529,48.9774,48.8529,48.9774,14734.0
2018-02-22 15:15:00,59.0,59.13,59.0,59.13,30337.0,48.9691,49.077,48.9691,49.077,30337.0
2018-02-22 15:20:00,59.14,59.18,59.08,59.15,18305.0,49.0853,49.1185,49.0355,49.0936,18305.0
2018-02-22 15:25:00,59.14,59.17,59.05,59.05,11932.0,49.0853,49.1102,49.0106,49.0106,11932.0
2018-02-22 15:30:00,59.05,59.06,58.98,59.03,16054.0,49.0106,49.0189,48.9525,48.994,16054.0
2018-02-22 15:35:00,59.03,59.03,58.93,58.97,21693.0,48.994,48.994,48.911,48.9442,21693.0
2018-02-22 15:40:00,58.97,59.02,58.91,58.93,31245.0,48.9442,48.9857,48.8944,48.911,31245.0
2018-02-22 15:45:00,58.93,58.94,58.81,58.84,60811.0,48.911,48.9193,48.8114,48.8363,60811.0
2018-02-22 15:50:00,58.84,59.0,58.83,58.85,74215.0,48.8363,48.9691,48.828,48.8446,74215.0
2018-02-22 15:55:00,58.87,58.9,58.84,58.86,70764.0,48.8612,48.8861,48.8363,48.8529,70764.0
2018-02-23 09:30:00,58.94,59.17,58.94,59.09,38719.0,48.9193,49.1102,48.9193,49.0438,38719.0
2018-02-23 09:35:00,59.06,59.13,58.98,59.12,8523.0,49.0189,49.077,48.9525,49.0687,8523.0
2018-02-23 09:40:00,59.12,59.22,59.02,59.02,7596.0,49.0687,49.1517,48.9857,48.9857,7596.0
2018-02-23 09:45:00,59.02,59.07,58.96,58.96,8633.0,48.9857,49.0272,48.9359,48.9359,8633.0
2018-02-23 09:50:00,58.95,58.98,58.92,58.96,10702.0,48.9276,48.9525,48.9027,48.9359,10702.0
2018-02-23 09:55:00,58.96,58.98,58.92,58.98,7822.0,48.9359,48.9525,48.9027,48.9525,7822.0
2018-02-23 10:00:00,58.97,59.03,58.92,58.98,7618.0,48.9442,48.994,48.9027,48.9525,7618.0
2018-02-23 10:05:00,58.97,58.97,58.92,58.93,7308.0,48.9442,48.9442,48.9027,48.911,7308.0
2018-02-23 10:10:00,58.92,59.02,58.92,58.98,4307.0,48.9027,48.9857,48.9027,48.9525,4307.0
2018-02-23 10:15:00,58.98,58.98,58.89,58.93,10046.0,48.9525,48.9525,48.8778,48.911,10046.0
2018-02-23 10:20:00,58.93,58.94,58.89,58.91,9533.0,48.911,48.9193,48.8778,48.8944,9533.0
2018-02-23 10:25:00,58.92,58.93,58.89,58.89,3927.0,48.9027,48.911,48.8778,48.8778,3927.0
2018-02-23 10:30:00,58.89,58.94,58.86,58.91,10026.0,48.8778,48.9193,48.8529,48.8944,10026.0
2018-02-23 10:35:00,58.91,58.92,58.87,58.91,3995.0,48.8944,48.9027,48.8612,48.8944,3995.0
2018-02-23 10:40:00,58.94,58.98,58.94,58.98,6427.0,48.9193,48.9525,48.9193,48.9525,6427.0
2018-02-23 10:45:00,58.98,58.99,58.87,58.9,4430.0,48.9525,48.9608,48.8612,48.8861,4430.0
2018-02-23 10:50:00,58.89,58.93,58.89,58.92,5864.0,48.8778,48.911,48.8778,48.9027,5864.0
2018-02-23 10:55:00,58.92,58.92,58.89,58.9,6024.0,48.9027,48.9027,48.8778,48.8861,6024.0
2018-02-23 11:00:00,58.89,58.97,58.88,58.96,7788.0,48.8778,48.9442,48.8695,48.9359,7788.0
2018-02-23 11:05:00,58.95,58.95,58.88,58.93,4487.0,48.9276,48.9276,48.8695,48.911,4487.0
2018-02-23 11:10:00,58.92,59.03,58.9,59.0,7991.0,48.9027,48.994,48.8861,48.9691,7991.0
2018-02-23 11:15:00,59.03,59.09,59.01,59.04,8435.0,48.994,49.0438,48.9774,49.0023,8435.0
2018-02-23 11:20:00,59.06,59.15,59.06,59.1,7582.0,49.0189,49.0936,49.0189,49.0521,7582.0
2018-02-23 11:25:00,59.12,59.2,59.11,59.2,10104.0,49.0687,49.1351,49.0604,49.1351,10104.0
2018-02-23 11:30:00,59.2,59.24,59.2,59.2,9792.0,49.1351,49.1683,49.1351,49.1351,9792.0
2018-02-23 11:35:00,59.21,59.27,59.21,59.27,6915.0,49.1434,49.1932,49.1434,49.1932,6915.0
2018-02-23 11:40:00,59.27,59.29,59.27,59.29,4806.0,49.1932,49.2098,49.1932,49.2098,4806.0
2018-02-23 11:45:00,59.32,59.4,59.32,59.39,11705.0,49.2347,49.3011,49.2347,49.2928,11705.0
2018-02-23 11:50:00,59.38,59.43,59.34,59.39,10373.0,49.2845,49.326,49.2513,49.2928,10373.0
2018-02-23 11:55:00,59.42,59.47,59.39,59.44,13704.0,49.3177,49.3592,49.2928,49.3343,13704.0
2018-02-23 12:00:00,59.43,59.44,59.37,59.37,8848.0,49.326,49.3343,49.2762,49.2762,8848.0
2018-02-23 12:05:00,59.38,59.4,59.31,59.31,8296.0,49.2845,49.3011,49.2264,49.2264,8296.0
2018-02-23 12:10:00,59.31,59.34,59.29,59.34,8633.0,49.2264,49.2513,49.2098,49.2513,8633.0
2018-02-23 12:15:00,59.34,59.44,59.34,59.43,12174.0,49.2513,49.3343,49.2513,49.326,12174.0
2018-02-23 12:20:00,59.44,59.45,59.42,59.43,10892.0,49.3343,49.3426,49.3177,49.326,10892.0
2018-02-23 12:25:00,59.43,59.43,59.32,59.32,10033.0,49.326,49.326,49.2347,49.2347,10033.0
2018-02-23 12:30:00,59.32,59.36,59.31,59.32,10658.0,49.2347,49.2679,49.2264,49.2347,10658.0
2018-02-23 12:35:00,59.32,59.37,59.31,59.37,7018.0,49.2347,49.2762,49.2264,49.2762,7018.0
2018-02-23 12:40:00,59.36,59.36,59.31,59.32,14018.0,49.2679,49.2679,49.2264,49.2347,14018.0
2018-02-23 12:45:00,59.31,59.38,59.31,59.37,9993.0,49.2264,49.2845,49.2264,49.2762,9993.0
2018-02-23 12:50:00,59.37,59.37,59.33,59.37,7109.0,49.2762,49.2762,49.243,49.2762,7109.0
2018-02-23 12:55:00,59.35,59.36,59.31,59.32,6755.0,49.2596,49.2679,49.2264,49.2347,6755.0
2018-02-23 13:00:00,59.33,59.33,59.28,59.31,6084.0,49.243,49.243,49.2015,49.2264,6084.0
2018-02-23 13:05:00,59.31,59.31,59.27,59.28,7332.0,49.2264,49.2264,49.1932,49.2015,7332.0
2018-02-23 13:10:00,59.29,59.29,59.27,59.28,4994.0,49.2098,49.2098,49.1932,49.2015,4994.0
2018-02-23 13:15:00,59.28,59.29,59.26,59.28,6512.0,49.2015,49.2098,49.1849,49.2015,6512.0
2018-02-23 13:20:00,59.28,59.33,59.27,59.33,5586.0,49.2015,49.243,49.1932,49.243,5586.0
2018-02-23 13:25:00,59.35,59.37,59.32,59.37,7210.0,49.2596,49.2762,49.2347,49.2762,7210.0
2018-02-23 13:30:00,59.36,59.38,59.3,59.32,11903.0,49.2679,49.2845,49.2181,49.2347,11903.0
2018-02-23 13:35:00,59.32,59.36,59.29,59.29,10336.0,49.2347,49.2679,49.2098,49.2098,10336.0
2018-02-23 13:40:00,59.3,59.34,59.28,59.31,7659.0,49.2181,49.2513,49.2015,49.2264,7659.0
2018-02-23 13:45:00,59.3,59.33,59.26,59.27,7751.0,49.2181,49.243,49.1849,49.1932,7751.0
2018-02-23 13:50:00,59.27,59.31,59.26,59.28,7002.0,49.1932,49.2264,49.1849,49.2015,7002.0
2018-02-23 13:55:00,59.28,59.31,59.28,59.31,7785.0,49.2015,49.2264,49.2015,49.2264,7785.0
2018-02-23 14:00:00,59.32,59.32,59.22,59.23,6450.0,49.2347,49.2347,49.1517,49.16,6450.0
2018-02-23 14:05:00,59.23,59.28,59.22,59.27,10667.0,49.16,49.2015,49.1517,49.1932,10667.0
2018-02-23 14:10:00,59.28,59.31,59.28,59.3,10512.0,49.2015,49.2264,49.2015,49.2181,10512.0
2018-02-23 14:15:00,59.29,59.32,59.23,59.23,9144.0,49.2098,49.2347,49.16,49.16,9144.0
2018-02-23 14:20:00,59.24,59.35,59.24,59.35,9500.0,49.1683,49.2596,49.1683,49.2596,9500.0
2018-02-23 14:25:00,59.35,59.36,59.33,59.36,4999.0,49.2596,49.2679,49.243,49.2679,4999.0
2018-02-23 14:30:00,59.36,59.37,59.34,59.36,8465.0,49.2679,49.2762,49.2513,49.2679,8465.0
2018-02-23 14:35:00,59.37,59.4,59.25,59.31,12277.0,49.2762,49.3011,49.1766,49.2264,12277.0
2018-02-23 14:40:00,59.31,59.37,59.3,59.36,11264.0,49.2264,49.2762,49.2181,49.2679,11264.0
2018-02-23 14:45:00,59.37,59.44,59.37,59.43,13731.0,49.2762,49.3343,49.2762,49.326,13731.0
2018-02-23 14:50:00,59.45,59.47,59.42,59.43,9748.0,49.3426,49.3592,49.3177,49.326,9748.0
2018-02-23 14:55:00,59.43,59.46,59.42,59.46,8343.0,49.326,49.3509,49.3177,49.3509,8343.0
2018-02-23 15:00:00,59.46,59.53,59.46,59.53,12189.0,49.3509,49.409,49.3509,49.409,12189.0
2018-02-23 15:05:00,59.53,59.57,59.53,59.57,10486.0,49.409,49.4422,49.409,49.4422,10486.0
2018-02-23 15:10:00,59.56,59.59,59.5,59.5,12692.0,49.4339,49.4588,49.3841,49.3841,12692.0
2018-02-23 15:15:00,59.53,59.54,59.52,59.52,8601.0,49.409,49.4173,49.4007,49.4007,8601.0
2018-02-23 15:20:00,59.53,59.55,59.52,59.54,14700.0,49.409,49.4256,49.4007,49.4173,14700.0
2018-02-23 15:25:00,59.54,59.59,59.51,59.54,16767.0,49.4173,49.4588,49.3924,49.4173,16767.0
2018-02-23 15:30:00,59.53,59.58,59.47,59.48,17279.0,49.409,49.4505,49.3592,49.3675,17279.0
2018-02-23 15:35:00,59.48,59.57,59.48,59.53,30682.0,49.3675,49.4422,49.3675,49.409,30682.0
2018-02-23 15:40:00,59.55,59.57,59.54,59.57,18500.0,49.4256,49.4422,49.4173,49.4422,18500.0
2018-02-23 15:45:00,59.58,59.62,59.54,59.57,33690.0,49.4505,49.4837,49.4173,49.4422,33690.0
2018-02-23 15:50:00,59.55,59.58,59.55,59.56,23552.0,49.4256,49.4505,49.4256,49.4339,23552.0
2018-02-23 15:55:00,59.55,59.67,59.53,59.67,134930.0,49.4256,49.5252,49.409,49.5252,134930.0
2018-02-26 09:30:00,59.79,59.97,59.75,59.79,36539.0,49.6248,49.7742,49.5916,49.6248,36539.0
2018-02-26 09:35:00,59.8,60.05,59.79,59.85,16020.0,49.6331,49.8406,49.6248,49.6746,16020.0
2018-02-26 09:40:00,59.87,59.88,59.78,59.8,6594.0,49.6912,49.6995,49.6165,49.6331,6594.0
2018-02-26 09:45:00,59.81,59.89,59.77,59.81,14192.0,49.6414,49.7078,49.6082,49.6414,14192.0
2018-02-26 09:50:00,59.8,59.82,59.77,59.79,7710.0,49.6331,49.6497,49.6082,49.6248,7710.0
2018-02-26 09:55:00,59.8,59.86,59.77,59.82,12643.0,49.6331,49.6829,49.6082,49.6497,12643.0
2018-02-26 10:00:00,59.82,59.89,59.79,59.86,21898.0,49.6497,49.7078,49.6248,49.6829,21898.0
2018-02-26 10:05:00,59.85,59.9,59.82,59.83,9284.0,49.6746,49.7161,49.6497,49.658,9284.0
2018-02-26 10:10:00,59.82,59.84,59.8,59.81,7716.0,49.6497,49.6663,49.6331,49.6414,7716.0
2018-02-26 10:15:00,59.81,59.84,59.77,59.79,10991.0,49.6414,49.6663,49.6082,49.6248,10991.0
2018-02-26 10:20:00,59.8,59.9,59.8,59.86,16296.0,49.6331,49.7161,49.6331,49.6829,16296.0
2018-02-26 10:25:00,59.86,59.86,59.79,59.8,16464.0,49.6829,49.6829,49.6248,49.6331,16464.0
2018-02-26 10:30:00,59.8,59.82,59.78,59.8,15969.0,49.6331,49.6497,49.6165,49.6331,15969.0
2018-02-26 10:35:00,59.81,59.92,59.81,59.91,10071.0,49.6414,49.7327,49.6414,49.7244,10071.0
2018-02-26 10:40:00,59.9,59.91,59.78,59.81,11667.0,49.7161,49.7244,49.6165,49.6414,11667.0
2018-02-26 10:45:00,59.82,59.82,59.76,59.8,12643.0,49.6497,49.6497,49.5999,49.6331,12643.0
2018-02-26 10:50:00,59.8,59.8,59.73,59.73,17753.0,49.6331,49.6331,49.575,49.575,17753.0
2018-02-26 10:55:00,59.73,59.81,59.73,59.81,12200.0,49.575,49.6414,49.575,49.6414,12200.0
2018-02-26 11:00:00,59.82,59.89,59.77,59.87,14539.0,49.6497,49.7078,49.6082,49.6912,14539.0
2018-02-26 11:05:00,59.87,59.93,59.83,59.9,18330.0,49.6912,49.741,49.658,49.7161,18330.0
2018-02-26 11:10:00,59.9,59.91,59.87,59.87,11531.0,49.7161,49.7244,49.6912,49.6912,11531.0
2018-02-26 11:15:00,59.87,59.88,59.83,59.87,12082.0,49.6912,49.6995,49.658,49.6912,12082.0
2018-02-26 11:20:00,59.89,59.89,59.87,59.87,11420.0,49.7078,49.7078,49.6912,49.6912,11420.0
2018-02-26 11:25:00,59.88,59.9,59.83,59.88,14582.0,49.6995,49.7161,49.658,49.6995,14582.0
2018-02-26 11:30:00,59.89,59.89,59.79,59.79,9388.0,49.7078,49.7078,49.6248,49.6248,9388.0
2018-02-26 11:35:00,59.8,59.82,59.74,59.79,10944.0,49.6331,49.6497,49.5833,49.6248,10944.0
2018-02-26 11:40:00,59.78,59.87,59.78,59.85,6315.0,49.6165,49.6912,49.6165,49.6746,6315.0
2018-02-26 11:45:00,59.86,59.87,59.83,59.83,6679.0,49.6829,49.6912,49.658,49.658,6679.0
2018-02-26 11:50:00,59.84,59.87,59.82,59.87,6961.0,49.6663,49.6912,49.6497,49.6912,6961.0
2018-02-26 11:55:00,59.86,59.93,59.86,59.92,17533.0,49.6829,49.741,49.6829,49.7327,17533.0
2018-02-26 12:00:00,59.92,59.96,59.89,59.93,12317.0,49.7327,49.7659,49.7078,49.741,12317.0
2018-02-26 12:05:00,59.93,60.0,59.93,60.0,10759.0,49.741,49.7991,49.741,49.7991,10759.0
2018-02-26 12:10:00,60.01,60.08,60.01,60.07,11328.0,49.8074,49.8655,49.8074,49.8572,11328.0
2018-02-26 12:15:00,60.08,60.1,60.06,60.08,7978.0,49.8655,49.8821,49.8489,49.8655,7978.0
2018-02-26 12:20:00,60.08,60.12,60.08,60.1,11361.0,49.8655,49.8987,49.8655,49.8821,11361.0
2018-02-26 12:25:00,60.12,60.16,60.11,60.16,13701.0,49.8987,49.9319,49.8904,49.9319,13701.0
2018-02-26 12:30:00,60.16,60.17,60.04,60.05,10436.0,49.9319,49.9402,49.8323,49.8406,10436.0
2018-02-26 12:35:00,60.06,60.08,60.04,60.07,7334.0,49.8489,49.8655,49.8323,49.8572,7334.0
2018-02-26 12:40:00,60.07,60.1,60.04,60.1,10020.0,49.8572,49.8821,49.8323,49.8821,10020.0
2018-02-26 12:45:00,60.09,60.12,60.07,60.12,9353.0,49.8738,49.8987,49.8572,49.8987,9353.0
2018-02-26 12:50:00,60.14,60.16,60.09,60.1,10769.0,49.9153,49.9319,49.8738,49.8821,10769.0
2018-02-26 12:55:00,60.11,60.12,60.08,60.08,7962.0,49.8904,49.8987,49.8655,49.8655,7962.0
2018-02-26 13:00:00,60.09,60.11,60.04,60.04,8440.0,49.8738,49.8904,49.8323,49.8323,8440.0
2018-02-26 13:05:00,60.04,60.08,60.02,60.02,9620.0,49.8323,49.8655,49.8157,49.8157,9620.0
2018-02-26 13:10:00,60.04,60.04,60.01,60.01,4957.0,49.8323,49.8323,49.8074,49.8074,4957.0
2018-02-26 13:15:00,60.0,60.02,59.99,60.01,4100.0,49.7991,49.8157,49.7908,49.8074,4100.0
2018-02-26 13:20:00,60.0,60.04,59.97,60.01,8635.0,49.7991,49.8323,49.7742,49.8074,8635.0
2018-02-26 13:25:00,60.01,60.07,60.01,60.06,8386.0,49.8074,49.8572,49.8074,49.8489,8386.0
2018-02-26 13:30:00,60.06,60.08,60.03,60.07,14063.0,49.8489,49.8655,49.824,49.8572,14063.0
2018-02-26 13:35:00,60.07,60.12,60.05,60.09,8276.0,49.8572,49.8987,49.8406,49.8738,8276.0
2018-02-26 13:40:00,60.09,60.09,60.06,60.07,14227.0,49.8738,49.8738,49.8489,49.8572,14227.0
2018-02-26 13:45:00,60.09,60.09,60.05,60.08,16440.0,49.8738,49.8738,49.8406,49.8655,16440.0
2018-02-26 13:50:00,60.08,60.17,60.08,60.17,15730.0,49.8655,49.9402,49.8655,49.9402,15730.0
2018-02-26 13:55:00,60.17,60.23,60.17,60.23,9635.0,49.9402,49.99,49.9402,49.99,9635.0
2018-02-26 14:00:00,60.23,60.27,60.21,60.25,12829.0,49.99,50.0232,49.9734,50.0066,12829.0
2018-02-26 14:05:00,60.27,60.27,60.22,60.23,12005.0,50.0232,50.0232,49.9817,49.99,12005.0
2018-02-26 14:10:00,60.22,60.23,60.16,60.19,9700.0,49.9817,49.99,49.9319,49.9568,9700.0
2018-02-26 14:15:00,60.19,60.2,60.17,60.18,6266.0,49.9568,49.9651,49.9402,49.9485,6266.0
2018-02-26 14:20:00,60.18,60.25,60.18,60.23,19244.0,49.9485,50.0066,49.9485,49.99,19244.0
2018-02-26 14:25:00,60.23,60.23,60.18,60.2,9999.0,49.99,49.99,49.9485,49.9651,9999.0
2018-02-26 14:30:00,60.2,60.23,60.19,60.22,12225.0,49.9651,49.99,49.9568,49.9817,12225.0
2018-02-26 14:35:00,60.23,60.24,60.17,60.18,10756.0,49.99,49.9983,49.9402,49.9485,10756.0
2018-02-26 14:40:00,60.16,60.18,60.14,60.16,6585.0,49.9319,49.9485,49.9153,49.9319,6585.0
2018-02-26 14:45:00,60.16,60.19,60.14,60.17,14195.0,49.9319,49.9568,49.9153,49.9402,14195.0
2018-02-26 14:50:00,60.17,60.22,60.15,60.22,11997.0,49.9402,49.9817,49.9236,49.9817,11997.0
2018-02-26 14:55:00,60.22,60.23,60.14,60.17,28093.0,49.9817,49.99,49.9153,49.9402,28093.0
2018-02-26 15:00:00,60.17,60.2,60.15,60.2,11430.0,49.9402,49.9651,49.9236,49.9651,11430.0
2018-02-26 15:05:00,60.19,60.23,60.17,60.23,12376.0,49.9568,49.99,49.9402,49.99,12376.0
2018-02-26 15:10:00,60.23,60.24,60.2,60.21,12573.0,49.99,49.9983,49.9651,49.9734,12573.0
2018-02-26 15:15:00,60.2,60.24,60.18,60.24,12837.0,49.9651,49.9983,49.9485,49.9983,12837.0
2018-02-26 15:20:00,60.23,60.29,60.23,60.27,16120.0,49.99,50.0398,49.99,50.0232,16120.0
2018-02-26 15:25:00,60.27,60.28,60.21,60.28,14368.0,50.0232,50.0315,49.9734,50.0315,14368.0
2018-02-26 15:30:00,60.28,60.28,60.24,60.26,19581.0,50.0315,50.0315,49.9983,50.0149,19581.0
2018-02-26 15:35:00,60.24,60.25,60.17,60.23,21370.0,49.9983,50.0066,49.9402,49.99,21370.0
2018-02-26 15:40:00,60.23,60.24,60.15,60.15,25204.0,49.99,49.9983,49.9236,49.9236,25204.0
2018-02-26 15:45:00,60.16,60.18,60.13,60.13,42119.0,49.9319,49.9485,49.907,49.907,42119.0
2018-02-26 15:50:00,60.14,60.14,60.07,60.08,47723.0,49.9153,49.9153,49.8572,49.8655,47723.0
2018-02-26 15:55:00,60.08,60.27,60.08,60.26,150602.0,49.8655,50.0232,49.8655,50.0149,150602.0
2018-02-27 09:30:00,60.28,60.46,60.23,60.26,23474.0,50.0315,50.1809,49.99,50.0149,23474.0
2018-02-27 09:35:00,60.26,60.4,60.25,60.4,19830.0,50.0149,50.1311,50.0066,50.1311,19830.0
2018-02-27 09:40:00,60.37,60.42,60.3,60.31,14900.0,50.1062,50.1477,50.0481,50.0564,14900.0
2018-02-27 09:45:00,60.32,60.38,60.27,60.38,23127.0,50.0647,50.1145,50.0232,50.1145,23127.0
2018-02-27 09:50:00,60.42,60.46,60.36,60.43,15502.0,50.1477,50.1809,50.0979,50.156,15502.0
2018-02-27 09:55:00,60.43,60.55,60.43,60.54,18223.0,50.156,50.2556,50.156,50.2473,18223.0
2018-02-27 10:00:00,60.53,60.6,60.51,60.6,21166.0,50.239,50.2971,50.2224,50.2971,21166.0
2018-02-27 10:05:00,60.6,60.86,60.6,60.84,32665.0,50.2971,50.5129,50.2971,50.4963,32665.0
2018-02-27 10:10:00,60.85,60.89,60.8,60.89,28819.0,50.5046,50.5378,50.4631,50.5378,28819.0
2018-02-27 10:15:00,60.89,60.91,60.82,60.84,31734.0,50.5378,50.5544,50.4797,50.4963,31734.0
2018-02-27 10:20:00,60.83,60.95,60.8,60.94,35298.0,50.488,50.5876,50.4631,50.5793,35298.0
2018-02-27 10:25:00,60.94,60.97,60.85,60.86,27080.0,50.5793,50.6042,50.5046,50.5129,27080.0
2018-02-27 10:30:00,60.88,60.88,60.7,60.7,29112.0,50.5295,50.5295,50.3801,50.3801,29112.0
2018-02-27 10:35:00,60.69,60.82,60.68,60.78,25605.0,50.3718,50.4797,50.3635,50.4465,25605.0
2018-02-27 10:40:00,60.8,60.82,60.69,60.7,21521.0,50.4631,50.4797,50.3718,50.3801,21521.0
2018-02-27 10:45:00,60.69,60.72,60.63,60.67,11344.0,50.3718,50.3967,50.322,50.3552,11344.0
2018-02-27 10:50:00,60.67,60.73,60.5,60.5,17162.0,50.3552,50.405,50.2141,50.2141,17162.0
2018-02-27 10:55:00,60.51,60.61,60.45,60.57,13394.0,50.2224,50.3054,50.1726,50.2722,13394.0
2018-02-27 11:00:00,60.55,60.62,60.51,60.55,16572.0,50.2556,50.3137,50.2224,50.2556,16572.0
2018-02-27 11:05:00,60.55,60.6,60.53,60.6,13902.0,50.2556,50.2971,50.239,50.2971,13902.0
2018-02-27 11:10:00,60.62,60.72,60.6,60.63,17080.0,50.3137,50.3967,50.2971,50.322,17080.0
2018-02-27 11:15:00,60.63,60.65,60.55,60.61,15593.0,50.322,50.3386,50.2556,50.3054,15593.0
2018-02-27 11:20:00,60.62,60.65,60.52,60.53,19143.0,50.3137,50.3386,50.2307,50.239,19143.0
2018-02-27 11:25:00,60.53,60.57,60.45,60.53,14318.0,50.239,50.2722,50.1726,50.239,14318.0
2018-02-27 11:30:00,60.53,60.59,60.49,60.53,14130.0,50.239,50.2888,50.2058,50.239,14130.0
2018-02-27 11:35:00,60.5,60.52,60.43,60.48,13018.0,50.2141,50.2307,50.156,50.1975,13018.0
2018-02-27 11:40:00,60.47,60.49,60.43,60.46,11200.0,50.1892,50.2058,50.156,50.1809,11200.0
2018-02-27 11:45:00,60.45,60.54,60.41,60.54,12886.0,50.1726,50.2473,50.1394,50.2473,12886.0
2018-02-27 11:50:00,60.52,60.54,60.48,60.49,14571.0,50.2307,50.2473,50.1975,50.2058,14571.0
2018-02-27 11:55:00,60.49,60.5,60.36,60.38,11315.0,50.2058,50.2141,50.0979,50.1145,11315.0
2018-02-27 12:00:00,60.35,60.35,60.27,60.32,8897.0,50.0896,50.0896,50.0232,50.0647,8897.0
2018-02-27 12:05:00,60.3,60.33,60.26,60.26,5636.0,50.0481,50.073,50.0149,50.0149,5636.0
2018-02-27 12:10:00,60.25,60.25,60.21,60.22,7319.0,50.0066,50.0066,49.9734,49.9817,7319.0
2018-02-27 12:15:00,60.22,60.23,60.18,60.19,12466.0,49.9817,49.99,49.9485,49.9568,12466.0
2018-02-27 12:20:00,60.18,60.22,60.15,60.21,14618.0,49.9485,49.9817,49.9236,49.9734,14618.0
2018-02-27 12:25:00,60.19,60.24,60.17,60.24,6149.0,49.9568,49.9983,49.9402,49.9983,6149.0
2018-02-27 12:30:00,60.24,60.34,60.22,60.28,10720.0,49.9983,50.0813,49.9817,50.0315,10720.0
2018-02-27 12:35:00,60.29,60.29,60.24,60.26,8255.0,50.0398,50.0398,49.9983,50.0149,8255.0
2018-02-27 12:40:00,60.26,60.26,60.21,60.23,12621.0,50.0149,50.0149,49.9734,49.99,12621.0
2018-02-27 12:45:00,60.24,60.26,60.19,60.25,7056.0,49.9983,50.0149,49.9568,50.0066,7056.0
2018-02-27 12:50:00,60.26,60.35,60.26,60.3,7337.0,50.0149,50.0896,50.0149,50.0481,7337.0
2018-02-27 12:55:00,60.29,60.3,60.24,60.29,8148.0,50.0398,50.0481,49.9983,50.0398,8148.0
2018-02-27 13:00:00,60.28,60.29,60.17,60.18,5425.0,50.0315,50.0398,49.9402,49.9485,5425.0
2018-02-27 13:05:00,60.19,60.26,60.18,60.26,7801.0,49.9568,50.0149,49.9485,50.0149,7801.0
2018-02-27 13:10:00,60.26,60.27,60.21,60.21,7767.0,50.0149,50.0232,49.9734,49.9734,7767.0
2018-02-27 13:15:00,60.23,60.23,60.17,60.21,6857.0,49.99,49.99,49.9402,49.9734,6857.0
2018-02-27 13:20:00,60.22,60.26,60.21,60.21,10515.0,49.9817,50.0149,49.9734,49.9734,10515.0
2018-02-27 13:25:00,60.2,60.22,60.17,60.17,4438.0,49.9651,49.9817,49.9402,49.9402,4438.0
2018-02-27 13:30:00,60.17,60.17,60.15,60.15,7514.0,49.9402,49.9402,49.9236,49.9236,7514.0
2018-02-27 13:35:00,60.15,60.15,60.12,60.14,9827.0,49.9236,49.9236,49.8987,49.9153,9827.0
2018-02-27 13:40:00,60.12,60.16,60.1,60.15,11133.0,49.8987,49.9319,49.8821,49.9236,11133.0
2018-02-27 13:45:00,60.16,60.21,60.09,60.11,6136.0,49.9319,49.9734,49.8738,49.8904,6136.0
2018-02-27 13:50:00,60.1,60.17,60.09,60.16,7353.0,49.8821,49.9402,49.8738,49.9319,7353.0
2018-02-27 13:55:00,60.15,60.16,60.1,60.12,7983.0,49.9236,49.9319,49.8821,49.8987,7983.0
2018-02-27 14:00:00,60.13,60.15,60.09,60.11,8636.0,49.907,49.9236,49.8738,49.8904,8636.0
2018-02-27 14:05:00,60.09,60.21,60.06,60.2,16810.0,49.8738,49.9734,49.8489,49.9651,16810.0
2018-02-27 14:10:00,60.21,60.23,60.12,60.18,12363.0,49.9734,49.99,49.8987,49.9485,12363.0
2018-02-27 14:15:00,60.16,60.19,60.12,60.16,6366.0,49.9319,49.9568,49.8987,49.9319,6366.0
2018-02-27 14:20:00,60.16,60.18,60.12,60.12,6863.0,49.9319,49.9485,49.8987,49.8987,6863.0
2018-02-27 14:25:00,60.12,60.2,60.11,60.17,11847.0,49.8987,49.9651,49.8904,49.9402,11847.0
2018-02-27 14:30:00,60.17,60.24,60.16,60.23,13884.0,49.9402,49.9983,49.9319,49.99,13884.0
2018-02-27 14:35:00,60.22,60.23,60.17,60.19,7251.0,49.9817,49.99,49.9402,49.9568,7251.0
2018-02-27 14:40:00,60.19,60.19,60.14,60.14,6844.0,49.9568,49.9568,49.9153,49.9153,6844.0
2018-02-27 14:45:00,60.15,60.15,60.06,60.09,6550.0,49.9236,49.9236,49.8489,49.8738,6550.0
2018-02-27 14:50:00,60.08,60.12,60.08,60.1,9999.0,49.8655,49.8987,49.8655,49.8821,9999.0
2018-02-27 14:55:00,60.1,60.17,60.1,60.14,12331.0,49.8821,49.9402,49.8821,49.9153,12331.0
2018-02-27 15:00:00,60.12,60.19,60.1,60.1,13816.0,49.8987,49.9568,49.8821,49.8821,13816.0
2018-02-27 15:05:00,60.09,60.11,60.07,60.07,14246.0,49.8738,49.8904,49.8572,49.8572,14246.0
2018-02-27 15:10:00,60.06,60.14,60.06,60.1,17340.0,49.8489,49.9153,49.8489,49.8821,17340.0
2018-02-27 15:15:00,60.11,60.15,60.08,60.09,16389.0,49.8904,49.9236,49.8655,49.8738,16389.0
2018-02-27 15:20:00,60.09,60.12,60.06,60.07,17606.0,49.8738,49.8987,49.8489,49.8572,17606.0
2018-02-27 15:25:00,60.07,60.08,60.03,60.05,21142.0,49.8572,49.8655,49.824,49.8406,21142.0
2018-02-27 15:30:00,60.06,60.09,60.03,60.03,28896.0,49.8489,49.8738,49.824,49.824,28896.0
2018-02-27 15:35:00,60.04,60.07,60.0,60.07,35556.0,49.8323,49.8572,49.7991,49.8572,35556.0
2018-02-27 15:40:00,60.07,60.11,60.02,60.07,26278.0,49.8572,49.8904,49.8157,49.8572,26278.0
2018-02-27 15:45:00,60.06,60.19,60.03,60.14,45145.0,49.8489,49.9568,49.824,49.9153,45145.0
2018-02-27 15:50:00,60.13,60.13,60.0,60.03,50139.0,49.907,49.907,49.7991,49.824,50139.0
2018-02-27 15:55:00,60.02,60.03,59.86,59.86,179569.0,49.8157,49.824,49.6829,49.6829,179569.0
2018-02-28 09:30:00,60.05,60.24,60.05,60.14,31519.0,49.8406,49.9983,49.8406,49.9153,31519.0
2018-02-28 09:35:00,60.14,60.22,60.13,60.13,12901.0,49.9153,49.9817,49.907,49.907,12901.0
2018-02-28 09:40:00,60.11,60.18,60.11,60.14,15427.0,49.8904,49.9485,49.8904,49.9153,15427.0
2018-02-28 09:45:00,60.15,60.24,60.1,60.24,17686.0,49.9236,49.9983,49.8821,49.9983,17686.0
2018-02-28 09:50:00,60.25,60.41,60.25,60.41,9538.0,50.0066,50.1394,50.0066,50.1394,9538.0
2018-02-28 09:55:00,60.4,60.47,60.35,60.47,14902.0,50.1311,50.1892,50.0896,50.1892,14902.0
2018-02-28 10:00:00,60.47,60.47,60.4,60.41,18181.0,50.1892,50.1892,50.1311,50.1394,18181.0
2018-02-28 10:05:00,60.41,60.41,60.3,60.3,6178.0,50.1394,50.1394,50.0481,50.0481,6178.0
2018-02-28 10:10:00,60.3,60.41,60.29,60.4,11938.0,50.0481,50.1394,50.0398,50.1311,11938.0
2018-02-28 10:15:00,60.4,60.5,60.4,60.5,17971.0,50.1311,50.2141,50.1311,50.2141,17971.0
2018-02-28 10:20:00,60.51,60.52,60.44,60.48,8000.0,50.2224,50.2307,50.1643,50.1975,8000.0
2018-02-28 10:25:00,60.49,60.54,60.47,60.53,13386.0,50.2058,50.2473,50.1892,50.239,13386.0
2018-02-28 10:30:00,60.53,60.58,60.46,60.58,16130.0,50.239,50.2805,50.1809,50.2805,16130.0
2018-02-28 10:35:00,60.6,60.69,60.6,60.66,27054.0,50.2971,50.3718,50.2971,50.3469,27054.0
2018-02-28 10:40:00,60.67,60.7,60.54,60.59,22311.0,50.3552,50.3801,50.2473,50.2888,22311.0
2018-02-28 10:45:00,60.6,60.65,60.55,60.55,15938.0,50.2971,50.3386,50.2556,50.2556,15938.0
2018-02-28 10:50:00,60.55,60.57,60.37,60.38,23537.0,50.2556,50.2722,50.1062,50.1145,23537.0
2018-02-28 10:55:00,60.37,60.37,60.26,60.27,12958.0,50.1062,50.1062,50.0149,50.0232,12958.0
2018-02-28 11:00:00,60.29,60.31,60.23,60.24,16794.0,50.0398,50.0564,49.99,49.9983,16794.0
2018-02-28 11:05:00,60.24,60.27,60.12,60.12,17398.0,49.9983,50.0232,49.8987,49.8987,17398.0
2018-02-28 11:10:00,60.11,60.17,60.07,60.14,11622.0,49.8904,49.9402,49.8572,49.9153,11622.0
2018-02-28 11:15:00,60.14,60.19,60.14,60.18,11855.0,49.9153,49.9568,49.9153,49.9485,11855.0
2018-02-28 11:20:00,60.18,60.2,60.07,60.07,15661.0,49.9485,49.9651,49.8572,49.8572,15661.0
2018-02-28 11:25:00,60.07,60.15,60.07,60.13,11483.0,49.8572,49.9236,49.8572,49.907,11483.0
2018-02-28 11:30:00,60.12,60.12,60.04,60.04,19482.0,49.8987,49.8987,49.8323,49.8323,19482.0
2018-02-28 11:35:00,60.04,60.14,60.04,60.1,7626.0,49.8323,49.9153,49.8323,49.8821,7626.0
2018-02-28 11:40:00,60.1,60.1,60.05,60.09,6500.0,49.8821,49.8821,49.8406,49.8738,6500.0
2018-02-28 11:45:00,60.08,60.09,60.01,60.09,15218.0,49.8655,49.8738,49.8074,49.8738,15218.0
2018-02-28 11:50:00,60.1,60.16,60.1,60.12,8375.0,49.8821,49.9319,49.8821,49.8987,8375.0
2018-02-28 11:55:00,60.11,60.15,60.11,60.14,4474.0,49.8904,49.9236,49.8904,49.9153,4474.0
2018-02-28 12:00:00,60.15,60.2,60.14,60.14,8762.0,49.9236,49.9651,49.9153,49.9153,8762.0
2018-02-28 12:05:00,60.15,60.2,60.13,60.2,6580.0,49.9236,49.9651,49.907,49.9651,6580.0
2018-02-28 12:10:00,60.2,60.23,60.19,60.2,6221.0,49.9651,49.99,49.9568,49.9651,6221.0
2018-02-28 12:15:00,60.21,60.23,60.18,60.19,5572.0,49.9734,49.99,49.9485,49.9568,5572.0
2018-02-28 12:20:00,60.19,60.23,60.15,60.17,8232.0,49.9568,49.99,49.9236,49.9402,8232.0
2018-02-28 12:25:00,60.17,60.17,60.1,60.13,20842.0,49.9402,49.9402,49.8821,49.907,20842.0
2018-02-28 12:30:00,60.13,60.22,60.1,60.2,8877.0,49.907,49.9817,49.8821,49.9651,8877.0
2018-02-28 12:35:00,60.19,60.3,60.19,60.28,7644.0,49.9568,50.0481,49.9568,50.0315,7644.0
2018-02-28 12:40:00,60.28,60.31,60.25,60.25,7812.0,50.0315,50.0564,50.0066,50.0066,7812.0
2018-02-28 12:45:00,60.25,60.39,60.25,60.39,9313.0,50.0066,50.1228,50.0066,50.1228,9313.0
2018-02-28 12:50:00,60.39,60.4,60.32,60.35,10071.0,50.1228,50.1311,50.0647,50.0896,10071.0
2018-02-28 12:55:00,60.35,60.36,60.28,60.33,6414.0,50.0896,50.0979,50.0315,50.073,6414.0
2018-02-28 13:00:00,60.33,60.33,60.22,60.24,6192.0,50.073,50.073,49.9817,49.9983,6192.0
2018-02-28 13:05:00,60.24,60.3,60.23,60.29,5607.0,49.9983,50.0481,49.99,50.0398,5607.0
2018-02-28 13:10:00,60.29,60.36,60.29,60.31,12961.0,50.0398,50.0979,50.0398,50.0564,12961.0
2018-02-28 13:15:00,60.3,60.36,60.3,60.35,11811.0,50.0481,50.0979,50.0481,50.0896,11811.0
2018-02-28 13:20:00,60.34,60.43,60.33,60.43,7177.0,50.0813,50.156,50.073,50.156,7177.0
2018-02-28 13:25:00,60.44,60.47,60.41,60.46,13239.0,50.1643,50.1892,50.1394,50.1809,13239.0
2018-02-28 13:30:00,60.46,60.47,60.41,60.46,9021.0,50.1809,50.1892,50.1394,50.1809,9021.0
2018-02-28 13:35:00,60.46,60.46,60.41,60.44,6843.0,50.1809,50.1809,50.1394,50.1643,6843.0
2018-02-28 13:40:00,60.44,60.47,60.41,60.43,10032.0,50.1643,50.1892,50.1394,50.156,10032.0
2018-02-28 13:45:00,60.42,60.45,60.38,60.38,19373.0,50.1477,50.1726,50.1145,50.1145,19373.0
2018-02-28 13:50:00,60.38,60.46,60.36,60.46,9997.0,50.1145,50.1809,50.0979,50.1809,9997.0
2018-02-28 13:55:00,60.45,60.54,60.45,60.52,10641.0,50.1726,50.2473,50.1726,50.2307,10641.0
2018-02-28 14:00:00,60.53,60.59,60.53,60.54,10169.0,50.239,50.2888,50.239,50.2473,10169.0
2018-02-28 14:05:00,60.54,60.54,60.49,60.51,11621.0,50.2473,50.2473,50.2058,50.2224,11621.0
2018-02-28 14:10:00,60.51,60.56,60.49,60.5,11375.0,50.2224,50.2639,50.2058,50.2141,11375.0
2018-02-28 14:15:00,60.5,60.55,60.49,60.55,12156.0,50.2141,50.2556,50.2058,50.2556,12156.0
2018-02-28 14:20:00,60.55,60.6,60.55,60.57,11164.0,50.2556,50.2971,50.2556,50.2722,11164.0
2018-02-28 14:25:00,60.56,60.62,60.55,60.6,13435.0,50.2639,50.3137,50.2556,50.2971,13435.0
2018-02-28 14:30:00,60.58,60.59,60.44,60.44,10918.0,50.2805,50.2888,50.1643,50.1643,10918.0
2018-02-28 14:35:00,60.44,60.49,60.39,60.39,16118.0,50.1643,50.2058,50.1228,50.1228,16118.0
2018-02-28 14:40:00,60.38,60.4,60.29,60.29,22528.0,50.1145,50.1311,50.0398,50.0398,22528.0
2018-02-28 14:45:00,60.29,60.31,60.25,60.29,24787.0,50.0398,50.0564,50.0066,50.0398,24787.0
2018-02-28 14:50:00,60.3,60.3,60.2,60.25,13876.0,50.0481,50.0481,49.9651,50.0066,13876.0
2018-02-28 14:55:00,60.26,60.28,60.15,60.17,22174.0,50.0149,50.0315,49.9236,49.9402,22174.0
2018-02-28 15:00:00,60.16,60.2,60.13,60.16,23807.0,49.9319,49.9651,49.907,49.9319,23807.0
2018-02-28 15:05:00,60.16,60.23,60.15,60.22,22928.0,49.9319,49.99,49.9236,49.9817,22928.0
2018-02-28 15:10:00,60.22,60.23,60.18,60.22,24318.0,49.9817,49.99,49.9485,49.9817,24318.0
2018-02-28 15:15:00,60.23,60.24,60.14,60.18,42597.0,49.99,49.9983,49.9153,49.9485,42597.0
2018-02-28 15:20:00,60.17,60.19,60.1,60.12,24881.0,49.9402,49.9568,49.8821,49.8987,24881.0
2018-02-28 15:25:00,60.13,60.13,60.07,60.11,30063.0,49.907,49.907,49.8572,49.8904,30063.0
2018-02-28 15:30:00,60.11,60.13,60.04,60.07,33230.0,49.8904,49.907,49.8323,49.8572,33230.0
2018-02-28 15:35:00,60.07,60.24,60.06,60.24,27745.0,49.8572,49.9983,49.8489,49.9983,27745.0
2018-02-28 15:40:00,60.25,60.25,60.13,60.15,44893.0,50.0066,50.0066,49.907,49.9236,44893.0
2018-02-28 15:45:00,60.13,60.13,59.91,59.91,95989.0,49.907,49.907,49.7244,49.7244,95989.0
2018-02-28 15:50:00,59.91,59.92,59.79,59.8,95382.0,49.7244,49.7327,49.6248,49.6331,95382.0
2018-02-28 15:55:00,59.8,59.81,59.64,59.66,289142.0,49.6331,49.6414,49.5003,49.5169,289142.0
2018-03-01 09:30:00,59.59,59.71,59.46,59.7,63456.0,49.4588,49.5584,49.3509,49.5501,63456.0
2018-03-01 09:35:00,59.73,59.88,59.66,59.8,22494.0,49.575,49.6995,49.5169,49.6331,22494.0
2018-03-01 09:40:00,59.79,59.85,59.68,59.85,19906.0,49.6248,49.6746,49.5335,49.6746,19906.0
2018-03-01 09:45:00,59.84,59.89,59.75,59.82,16944.0,49.6663,49.7078,49.5916,49.6497,16944.0
2018-03-01 09:50:00,59.82,59.82,59.62,59.68,25199.0,49.6497,49.6497,49.4837,49.5335,25199.0
2018-03-01 09:55:00,59.68,59.76,59.68,59.73,16982.0,49.5335,49.5999,49.5335,49.575,16982.0
2018-03-01 10:00:00,59.72,59.86,59.68,59.81,14242.0,49.5667,49.6829,49.5335,49.6414,14242.0
2018-03-01 10:05:00,59.8,59.8,59.69,59.75,22849.0,49.6331,49.6331,49.5418,49.5916,22849.0
2018-03-01 10:10:00,59.74,59.78,59.65,59.78,24838.0,49.5833,49.6165,49.5086,49.6165,24838.0
2018-03-01 10:15:00,59.78,59.89,59.77,59.83,26992.0,49.6165,49.7078,49.6082,49.658,26992.0
2018-03-01 10:20:00,59.84,60.01,59.83,59.99,33833.0,49.6663,49.8074,49.658,49.7908,33833.0
2018-03-01 10:25:00,59.99,60.09,59.95,60.09,14628.0,49.7908,49.8738,49.7576,49.8738,14628.0
2018-03-01 10:30:00,60.1,60.28,60.1,60.28,21672.0,49.8821,50.0315,49.8821,50.0315,21672.0
2018-03-01 10:35:00,60.29,60.32,60.15,60.2,28132.0,50.0398,50.0647,49.9236,49.9651,28132.0
2018-03-01 10:40:00,60.21,60.23,60.11,60.12,19344.0,49.9734,49.99,49.8904,49.8987,19344.0
2018-03-01 10:45:00,60.12,60.18,60.06,60.11,14348.0,49.8987,49.9485,49.8489,49.8904,14348.0
2018-03-01 10:50:00,60.13,60.13,60.05,60.1,12390.0,49.907,49.907,49.8406,49.8821,12390.0
2018-03-01 10:55:00,60.09,60.13,59.99,60.05,19955.0,49.8738,49.907,49.7908,49.8406,19955.0
2018-03-01 11:00:00,60.05,60.13,59.99,60.12,19185.0,49.8406,49.907,49.7908,49.8987,19185.0
2018-03-01 11:05:00,60.13,60.29,60.12,60.29,18944.0,49.907,50.0398,49.8987,50.0398,18944.0
2018-03-01 11:10:00,60.28,60.28,60.13,60.21,22601.0,50.0315,50.0315,49.907,49.9734,22601.0
2018-03-01 11:15:00,60.22,60.29,60.18,60.25,16707.0,49.9817,50.0398,49.9485,50.0066,16707.0
2018-03-01 11:20:00,60.26,60.27,60.22,60.22,14524.0,50.0149,50.0232,49.9817,49.9817,14524.0
2018-03-01 11:25:00,60.22,60.23,60.07,60.13,17678.0,49.9817,49.99,49.8572,49.907,17678.0
2018-03-01 11:30:00,60.13,60.15,60.09,60.13,17134.0,49.907,49.9236,49.8738,49.907,17134.0
2018-03-01 11:35:00,60.14,60.17,60.07,60.07,18160.0,49.9153,49.9402,49.8572,49.8572,18160.0
2018-03-01 11:40:00,60.08,60.21,60.05,60.21,12213.0,49.8655,49.9734,49.8406,49.9734,12213.0
2018-03-01 11:45:00,60.2,60.27,60.19,60.21,13615.0,49.9651,50.0232,49.9568,49.9734,13615.0
2018-03-01 11:50:00,60.22,60.33,60.21,60.32,11030.0,49.9817,50.073,49.9734,50.0647,11030.0
2018-03-01 11:55:00,60.32,60.38,60.3,60.33,12310.0,50.0647,50.1145,50.0481,50.073,12310.0
2018-03-01 12:00:00,60.3,60.3,60.14,60.15,14122.0,50.0481,50.0481,49.9153,49.9236,14122.0
2018-03-01 12:05:00,60.15,60.17,60.05,60.09,14094.0,49.9236,49.9402,49.8406,49.8738,14094.0
2018-03-01 12:10:00,60.08,60.18,60.07,60.15,13316.0,49.8655,49.9485,49.8572,49.9236,13316.0
2018-03-01 12:15:00,60.14,60.19,60.09,60.13,12411.0,49.9153,49.9568,49.8738,49.907,12411.0
2018-03-01 12:20:00,60.12,60.12,60.03,60.03,12510.0,49.8987,49.8987,49.824,49.824,12510.0
2018-03-01 12:25:00,60.04,60.1,59.9,60.01,21539.0,49.8323,49.8821,49.7161,49.8074,21539.0
2018-03-01 12:30:00,60.01,60.01,59.85,59.92,39841.0,49.8074,49.8074,49.6746,49.7327,39841.0
2018-03-01 12:35:00,59.93,59.99,59.83,59.87,17295.0,49.741,49.7908,49.658,49.6912,17295.0
2018-03-01 12:40:00,59.87,59.94,59.8,59.9,16656.0,49.6912,49.7493,49.6331,49.7161,16656.0
2018-03-01 12:45:00,59.9,60.04,59.89,60.04,21914.0,49.7161,49.8323,49.7078,49.8323,21914.0
2018-03-01 12:50:00,60.04,60.05,59.93,60.0,26720.0,49.8323,49.8406,49.741,49.7991,26720.0
2018-03-01 12:55:00,60.01,60.02,59.93,59.95,73476.0,49.8074,49.8157,49.741,49.7576,73476.0
2018-03-01 13:00:00,59.95,59.95,59.67,59.67,31955.0,49.7576,49.7576,49.5252,49.5252,31955.0
2018-03-01 13:05:00,59.67,59.68,59.57,59.58,47716.0,49.5252,49.5335,49.4422,49.4505,47716.0
2018-03-01 13:10:00,59.59,59.68,59.55,59.65,35264.0,49.4588,49.5335,49.4256,49.5086,35264.0
2018-03-01 13:15:00,59.65,59.73,59.61,59.71,19834.0,49.5086,49.575,49.4754,49.5584,19834.0
2018-03-01 13:20:00,59.71,59.77,59.69,59.73,23340.0,49.5584,49.6082,49.5418,49.575,23340.0
2018-03-01 13:25:00,59.74,59.79,59.68,59.69,14186.0,49.5833,49.6248,49.5335,49.5418,14186.0
2018-03-01 13:30:00,59.68,59.76,59.68,59.69,14327.0,49.5335,49.5999,49.5335,49.5418,14327.0
2018-03-01 13:35:00,59.7,59.75,59.67,59.69,21499.0,49.5501,49.5916,49.5252,49.5418,21499.0
2018-03-01 13:40:00,59.7,59.7,59.57,59.61,43055.0,49.5501,49.5501,49.4422,49.4754,43055.0
2018-03-01 13:45:00,59.62,59.62,59.52,59.58,14148.0,49.4837,49.4837,49.4007,49.4505,14148.0
2018-03-01 13:50:00,59.59,59.65,59.59,59.61,15879.0,49.4588,49.5086,49.4588,49.4754,15879.0
2018-03-01 13:55:00,59.6,59.6,59.48,59.54,40457.0,49.4671,49.4671,49.3675,49.4173,40457.0
2018-03-01 14:00:00,59.52,59.57,59.27,59.42,111591.0,49.4007,49.4422,49.1932,49.3177,111591.0
2018-03-01 14:05:00,59.4,59.44,59.32,59.34,28738.0,49.3011,49.3343,49.2347,49.2513,28738.0
2018-03-01 14:10:00,59.34,59.37,59.23,59.25,29992.0,49.2513,49.2762,49.16,49.1766,29992.0
2018-03-01 14:15:00,59.24,59.32,59.24,59.3,19142.0,49.1683,49.2347,49.1683,49.2181,19142.0
2018-03-01 14:20:00,59.28,59.35,59.23,59.26,25101.0,49.2015,49.2596,49.16,49.1849,25101.0
2018-03-01 14:25:00,59.27,59.38,59.23,59.35,21659.0,49.1932,49.2845,49.16,49.2596,21659.0
2018-03-01 14:30:00,59.35,59.38,59.22,59.23,22405.0,49.2596,49.2845,49.1517,49.16,22405.0
2018-03-01 14:35:00,59.24,59.24,59.16,59.18,22113.0,49.1683,49.1683,49.1019,49.1185,22113.0
2018-03-01 14:40:00,59.19,59.35,59.19,59.32,18713.0,49.1268,49.2596,49.1268,49.2347,18713.0
2018-03-01 14:45:00,59.3,59.35,59.18,59.19,17433.0,49.2181,49.2596,49.1185,49.1268,17433.0
2018-03-01 14:50:00,59.19,59.27,59.17,59.19,17648.0,49.1268,49.1932,49.1102,49.1268,17648.0
2018-03-01 14:55:00,59.19,59.27,59.16,59.23,24224.0,49.1268,49.1932,49.1019,49.16,24224.0
2018-03-01 15:00:00,59.22,59.27,59.13,59.13,28308.0,49.1517,49.1932,49.077,49.077,28308.0
2018-03-01 15:05:00,59.14,59.32,59.12,59.31,20519.0,49.0853,49.2347,49.0687,49.2264,20519.0
2018-03-01 15:10:00,59.31,59.54,59.28,59.52,21328.0,49.2264,49.4173,49.2015,49.4007,21328.0
2018-03-01 15:15:00,59.52,59.54,59.43,59.54,15166.0,49.4007,49.4173,49.326,49.4173,15166.0
2018-03-01 15:20:00,59.54,59.59,59.43,59.44,34842.0,49.4173,49.4588,49.326,49.3343,34842.0
2018-03-01 15:25:00,59.43,59.53,59.42,59.46,51742.0,49.326,49.409,49.3177,49.3509,51742.0
2018-03-01 15:30:00,59.46,59.51,59.23,59.3,52448.0,49.3509,49.3924,49.16,49.2181,52448.0
2018-03-01 15:35:00,59.31,59.31,59.22,59.23,59020.0,49.2264,49.2264,49.1517,49.16,59020.0
2018-03-01 15:40:00,59.23,59.34,59.19,59.27,71990.0,49.16,49.2513,49.1268,49.1932,71990.0
2018-03-01 15:45:00,59.27,59.46,59.24,59.45,82659.0,49.1932,49.3509,49.1683,49.3426,82659.0
2018-03-01 15:50:00,59.47,59.62,59.46,59.54,93018.0,49.3592,49.4837,49.3509,49.4173,93018.0
2018-03-01 15:55:00,59.54,59.66,59.44,59.47,187022.0,49.4173,49.5169,49.3343,49.3592,187022.0
2018-03-02 09:30:00,59.27,59.69,59.27,59.61,74669.0,49.1932,49.5418,49.1932,49.4754,74669.0
2018-03-02 09:35:00,59.71,59.91,59.66,59.86,20679.0,49.5584,49.7244,49.5169,49.6829,20679.0
2018-03-02 09:40:00,59.83,59.94,59.69,59.78,16418.0,49.658,49.7493,49.5418,49.6165,16418.0
2018-03-02 09:45:00,59.8,59.92,59.73,59.82,19257.0,49.6331,49.7327,49.575,49.6497,19257.0
2018-03-02 09:50:00,59.82,59.9,59.6,59.64,12813.0,49.6497,49.7161,49.4671,49.5003,12813.0
2018-03-02 09:55:00,59.65,59.71,59.57,59.68,28461.0,49.5086,49.5584,49.4422,49.5335,28461.0
2018-03-02 10:00:00,59.66,59.91,59.66,59.91,50594.0,49.5169,49.7244,49.5169,49.7244,50594.0
2018-03-02 10:05:00,59.9,59.9,59.64,59.67,20239.0,49.7161,49.7161,49.5003,49.5252,20239.0
2018-03-02 10:10:00,59.69,59.69,59.56,59.63,12299.0,49.5418,49.5418,49.4339,49.492,12299.0
2018-03-02 10:15:00,59.64,59.71,59.57,59.65,12391.0,49.5003,49.5584,49.4422,49.5086,12391.0
2018-03-02 10:20:00,59.64,59.75,59.58,59.75,7370.0,49.5003,49.5916,49.4505,49.5916,7370.0
2018-03-02 10:25:00,59.75,59.87,59.74,59.81,14831.0,49.5916,49.6912,49.5833,49.6414,14831.0
2018-03-02 10:30:00,59.81,59.95,59.79,59.94,16795.0,49.6414,49.7576,49.6248,49.7493,16795.0
2018-03-02 10:35:00,59.94,59.97,59.81,59.86,11285.0,49.7493,49.7742,49.6414,49.6829,11285.0
2018-03-02 10:40:00,59.87,59.94,59.86,59.94,12821.0,49.6912,49.7493,49.6829,49.7493,12821.0
2018-03-02 10:45:00,59.94,59.94,59.86,59.9,9901.0,49.7493,49.7493,49.6829,49.7161,9901.0
2018-03-02 10:50:00,59.89,59.9,59.81,59.82,16255.0,49.7078,49.7161,49.6414,49.6497,16255.0
2018-03-02 10:55:00,59.82,59.82,59.7,59.72,15462.0,49.6497,49.6497,49.5501,49.5667,15462.0
2018-03-02 11:00:00,59.71,59.73,59.65,59.69,9842.0,49.5584,49.575,49.5086,49.5418,9842.0
2018-03-02 11:05:00,59.69,59.7,59.63,59.65,9525.0,49.5418,49.5501,49.492,49.5086,9525.0
2018-03-02 11:10:00,59.66,59.71,59.63,59.67,43656.0,49.5169,49.5584,49.492,49.5252,43656.0
2018-03-02 11:15:00,59.66,59.68,59.52,59.55,10586.0,49.5169,49.5335,49.4007,49.4256,10586.0
2018-03-02 11:20:00,59.55,59.62,59.51,59.6,17745.0,49.4256,49.4837,49.3924,49.4671,17745.0
2018-03-02 11:25:00,59.62,59.72,59.61,59.7,24074.0,49.4837,49.5667,49.4754,49.5501,24074.0
2018-03-02 11:30:00,59.71,59.78,59.63,59.65,100049.0,49.5584,49.6165,49.492,49.5086,100049.0
2018-03-02 11:35:00,59.66,59.66,59.56,59.61,14402.0,49.5169,49.5169,49.4339,49.4754,14402.0
2018-03-02 11:40:00,59.62,59.77,59.61,59.69,24881.0,49.4837,49.6082,49.4754,49.5418,24881.0
2018-03-02 11:45:00,59.7,59.81,59.67,59.81,9906.0,49.5501,49.6414,49.5252,49.6414,9906.0
2018-03-02 11:50:00,59.8,59.87,59.73,59.86,28783.0,49.6331,49.6912,49.575,49.6829,28783.0
2018-03-02 11:55:00,59.87,59.88,59.82,59.86,25849.0,49.6912,49.6995,49.6497,49.6829,25849.0
2018-03-02 12:00:00,59.86,59.87,59.73,59.73,25711.0,49.6829,49.6912,49.575,49.575,25711.0
2018-03-02 12:05:00,59.73,59.74,59.68,59.69,8913.0,49.575,49.5833,49.5335,49.5418,8913.0
2018-03-02 12:10:00,59.73,59.8,59.7,59.77,8836.0,49.575,49.6331,49.5501,49.6082,8836.0
2018-03-02 12:15:00,59.77,59.79,59.72,59.77,8356.0,49.6082,49.6248,49.5667,49.6082,8356.0
2018-03-02 12:20:00,59.79,59.87,59.76,59.87,13203.0,49.6248,49.6912,49.5999,49.6912,13203.0
2018-03-02 12:25:00,59.88,59.93,59.82,59.92,16108.0,49.6995,49.741,49.6497,49.7327,16108.0
2018-03-02 12:30:00,59.93,59.93,59.76,59.79,10461.0,49.741,49.741,49.5999,49.6248,10461.0
2018-03-02 12:35:00,59.79,59.84,59.72,59.72,5172.0,49.6248,49.6663,49.5667,49.5667,5172.0
2018-03-02 12:40:00,59.74,59.85,59.72,59.8,12011.0,49.5833,49.6746,49.5667,49.6331,12011.0
2018-03-02 12:45:00,59.8,59.85,59.8,59.8,9481.0,49.6331,49.6746,49.6331,49.6331,9481.0
2018-03-02 12:50:00,59.8,59.85,59.78,59.81,8612.0,49.6331,49.6746,49.6165,49.6414,8612.0
2018-03-02 12:55:00,59.81,59.84,59.77,59.79,8201.0,49.6414,49.6663,49.6082,49.6248,8201.0
2018-03-02 13:00:00,59.78,59.79,59.73,59.76,4900.0,49.6165,49.6248,49.575,49.5999,4900.0
2018-03-02 13:05:00,59.75,59.76,59.71,59.74,5957.0,49.5916,49.5999,49.5584,49.5833,5957.0
2018-03-02 13:10:00,59.73,59.74,59.62,59.64,5398.0,49.575,49.5833,49.4837,49.5003,5398.0
2018-03-02 13:15:00,59.67,59.68,59.62,59.63,5768.0,49.5252,49.5335,49.4837,49.492,5768.0
2018-03-02 13:20:00,59.65,59.65,59.59,59.6,5109.0,49.5086,49.5086,49.4588,49.4671,5109.0
2018-03-02 13:25:00,59.58,59.66,59.58,59.6,5974.0,49.4505,49.5169,49.4505,49.4671,5974.0
2018-03-02 13:30:00,59.59,59.64,59.53,59.53,6304.0,49.4588,49.5003,49.409,49.409,6304.0
2018-03-02 13:35:00,59.52,59.52,59.49,59.52,13146.0,49.4007,49.4007,49.3758,49.4007,13146.0
2018-03-02 13:40:00,59.52,59.56,59.5,59.53,25231.0,49.4007,49.4339,49.3841,49.409,25231.0
2018-03-02 13:45:00,59.52,59.6,59.52,59.59,31561.0,49.4007,49.4671,49.4007,49.4588,31561.0
2018-03-02 13:50:00,59.59,59.6,59.56,59.56,18014.0,49.4588,49.4671,49.4339,49.4339,18014.0
2018-03-02 13:55:00,59.56,59.57,59.48,59.53,12000.0,49.4339,49.4422,49.3675,49.409,12000.0
2018-03-02 14:00:00,59.52,59.63,59.5,59.59,24535.0,49.4007,49.492,49.3841,49.4588,24535.0
2018-03-02 14:05:00,59.6,59.62,59.53,59.53,22847.0,49.4671,49.4837,49.409,49.409,22847.0
2018-03-02 14:10:00,59.52,59.55,59.46,59.55,29733.0,49.4007,49.4256,49.3509,49.4256,29733.0
2018-03-02 14:15:00,59.55,59.57,59.47,59.48,11783.0,49.4256,49.4422,49.3592,49.3675,11783.0
2018-03-02 14:20:00,59.48,59.51,59.37,59.37,13503.0,49.3675,49.3924,49.2762,49.2762,13503.0
2018-03-02 14:25:00,59.39,59.42,59.34,59.38,33155.0,49.2928,49.3177,49.2513,49.2845,33155.0
2018-03-02 14:30:00,59.37,59.41,59.3,59.3,20397.0,49.2762,49.3094,49.2181,49.2181,20397.0
2018-03-02 14:35:00,59.3,59.43,59.3,59.42,13254.0,49.2181,49.326,49.2181,49.3177,13254.0
2018-03-02 14:40:00,59.43,59.47,59.41,59.47,13610.0,49.326,49.3592,49.3094,49.3592,13610.0
2018-03-02 14:45:00,59.47,59.53,59.45,59.52,15029.0,49.3592,49.409,49.3426,49.4007,15029.0
2018-03-02 14:50:00,59.52,59.57,59.51,59.55,20595.0,49.4007,49.4422,49.3924,49.4256,20595.0
2018-03-02 14:55:00,59.54,59.55,59.49,59.49,21438.0,49.4173,49.4256,49.3758,49.3758,21438.0
2018-03-02 15:00:00,59.48,59.48,59.37,59.39,17251.0,49.3675,49.3675,49.2762,49.2928,17251.0
2018-03-02 15:05:00,59.4,59.4,59.32,59.37,23588.0,49.3011,49.3011,49.2347,49.2762,23588.0
2018-03-02 15:10:00,59.37,59.4,59.34,59.39,27063.0,49.2762,49.3011,49.2513,49.2928,27063.0
2018-03-02 15:15:00,59.38,59.43,59.35,59.4,21424.0,49.2845,49.326,49.2596,49.3011,21424.0
2018-03-02 15:20:00,59.43,59.44,59.39,59.42,18297.0,49.326,49.3343,49.2928,49.3177,18297.0
2018-03-02 15:25:00,59.42,59.43,59.37,59.41,36463.0,49.3177,49.326,49.2762,49.3094,36463.0
2018-03-02 15:30:00,59.41,59.51,59.39,59.48,45405.0,49.3094,49.3924,49.2928,49.3675,45405.0
2018-03-02 15:35:00,59.48,59.58,59.45,59.57,43762.0,49.3675,49.4505,49.3426,49.4422,43762.0
2018-03-02 15:40:00,59.57,59.6,59.51,59.59,43451.0,49.4422,49.4671,49.3924,49.4588,43451.0
2018-03-02 15:45:00,59.61,59.64,59.47,59.53,68318.0,49.4754,49.5003,49.3592,49.409,68318.0
2018-03-02 15:50:00,59.55,59.66,59.55,59.64,47799.0,49.4256,49.5169,49.4256,49.5003,47799.0
2018-03-02 15:55:00,59.64,59.78,59.64,59.67,181473.0,49.5003,49.6165,49.5003,49.5252,181473.0
2018-03-05 09:30:00,59.56,59.69,59.43,59.67,43168.0,49.4339,49.5418,49.326,49.5252,43168.0
2018-03-05 09:35:00,59.7,59.87,59.67,59.87,18456.0,49.5501,49.6912,49.5252,49.6912,18456.0
2018-03-05 09:40:00,59.84,59.85,59.65,59.67,7090.0,49.6663,49.6746,49.5086,49.5252,7090.0
2018-03-05 09:45:00,59.65,59.71,59.54,59.54,12913.0,49.5086,49.5584,49.4173,49.4173,12913.0
2018-03-05 09:50:00,59.55,59.55,59.33,59.37,7012.0,49.4256,49.4256,49.243,49.2762,7012.0
2018-03-05 09:55:00,59.35,59.4,59.33,59.35,7097.0,49.2596,49.3011,49.243,49.2596,7097.0
2018-03-05 10:00:00,59.34,59.39,59.29,59.39,11794.0,49.2513,49.2928,49.2098,49.2928,11794.0
2018-03-05 10:05:00,59.4,59.42,59.23,59.23,42539.0,49.3011,49.3177,49.16,49.16,42539.0
2018-03-05 10:10:00,59.22,59.24,59.09,59.18,21656.0,49.1517,49.1683,49.0438,49.1185,21656.0
2018-03-05 10:15:00,59.18,59.29,59.17,59.29,11629.0,49.1185,49.2098,49.1102,49.2098,11629.0
2018-03-05 10:20:00,59.27,59.28,59.16,59.16,13550.0,49.1932,49.2015,49.1019,49.1019,13550.0
2018-03-05 10:25:00,59.15,59.17,59.12,59.14,15020.0,49.0936,49.1102,49.0687,49.0853,15020.0
2018-03-05 10:30:00,59.15,59.16,59.1,59.14,22347.0,49.0936,49.1019,49.0521,49.0853,22347.0
2018-03-05 10:35:00,59.13,59.33,59.13,59.28,21497.0,49.077,49.243,49.077,49.2015,21497.0
2018-03-05 10:40:00,59.27,59.27,59.1,59.14,26547.0,49.1932,49.1932,49.0521,49.0853,26547.0
2018-03-05 10:45:00,59.14,59.17,59.12,59.13,14236.0,49.0853,49.1102,49.0687,49.077,14236.0
2018-03-05 10:50:00,59.14,59.22,59.14,59.21,25569.0,49.0853,49.1517,49.0853,49.1434,25569.0
2018-03-05 10:55:00,59.2,59.35,59.2,59.35,27077.0,49.1351,49.2596,49.1351,49.2596,27077.0
2018-03-05 11:00:00,59.34,59.38,59.3,59.33,29157.0,49.2513,49.2845,49.2181,49.243,29157.0
2018-03-05 11:05:00,59.33,59.54,59.33,59.53,15967.0,49.243,49.4173,49.243,49.409,15967.0
2018-03-05 11:10:00,59.53,59.54,59.49,59.5,11586.0,49.409,49.4173,49.3758,49.3841,11586.0
2018-03-05 11:15:00,59.48,59.56,59.46,59.56,12005.0,49.3675,49.4339,49.3509,49.4339,12005.0
2018-03-05 11:20:00,59.59,59.68,59.59,59.68,17666.0,49.4588,49.5335,49.4588,49.5335,17666.0
2018-03-05 11:25:00,59.68,59.75,59.66,59.73,11179.0,49.5335,49.5916,49.5169,49.575,11179.0
2018-03-05 11:30:00,59.73,59.8,59.72,59.75,11608.0,49.575,49.6331,49.5667,49.5916,11608.0
2018-03-05 11:35:00,59.75,59.95,59.74,59.95,31762.0,49.5916,49.7576,49.5833,49.7576,31762.0
2018-03-05 11:40:00,59.94,59.98,59.89,59.91,17423.0,49.7493,49.7825,49.7078,49.7244,17423.0
2018-03-05 11:45:00,59.93,59.94,59.77,59.77,11225.0,49.741,49.7493,49.6082,49.6082,11225.0
2018-03-05 11:50:00,59.78,59.81,59.73,59.73,11033.0,49.6165,49.6414,49.575,49.575,11033.0
2018-03-05 11:55:00,59.74,59.83,59.73,59.82,9821.0,49.5833,49.658,49.575,49.6497,9821.0
2018-03-05 12:00:00,59.82,59.86,59.81,59.83,5962.0,49.6497,49.6829,49.6414,49.658,5962.0
2018-03-05 12:05:00,59.83,59.85,59.82,59.84,6290.0,49.658,49.6746,49.6497,49.6663,6290.0
2018-03-05 12:10:00,59.87,59.88,59.84,59.85,11687.0,49.6912,49.6995,49.6663,49.6746,11687.0
2018-03-05 12:15:00,59.84,59.85,59.82,59.83,5817.0,49.6663,49.6746,49.6497,49.658,5817.0
2018-03-05 12:20:00,59.82,59.83,59.76,59.76,11269.0,49.6497,49.658,49.5999,49.5999,11269.0
2018-03-05 12:25:00,59.76,59.8,59.75,59.79,3569.0,49.5999,49.6331,49.5916,49.6248,3569.0
2018-03-05 12:30:00,59.8,59.85,59.77,59.85,19191.0,49.6331,49.6746,49.6082,49.6746,19191.0
2018-03-05 12:35:00,59.86,59.89,59.83,59.86,8781.0,49.6829,49.7078,49.658,49.6829,8781.0
2018-03-05 12:40:00,59.87,59.87,59.8,59.81,4748.0,49.6912,49.6912,49.6331,49.6414,4748.0
2018-03-05 12:45:00,59.82,59.87,59.82,59.83,5710.0,49.6497,49.6912,49.6497,49.658,5710.0
2018-03-05 12:50:00,59.83,59.86,59.8,59.82,4899.0,49.658,49.6829,49.6331,49.6497,4899.0
2018-03-05 12:55:00,59.83,59.87,59.8,59.85,5436.0,49.658,49.6912,49.6331,49.6746,5436.0
2018-03-05 13:00:00,59.84,59.87,59.83,59.87,4572.0,49.6663,49.6912,49.658,49.6912,4572.0
2018-03-05 13:05:00,59.86,59.88,59.8,59.8,6064.0,49.6829,49.6995,49.6331,49.6331,6064.0
2018-03-05 13:10:00,59.82,59.82,59.78,59.79,4306.0,49.6497,49.6497,49.6165,49.6248,4306.0
2018-03-05 13:15:00,59.79,59.8,59.68,59.69,19153.0,49.6248,49.6331,49.5335,49.5418,19153.0
2018-03-05 13:20:00,59.7,59.78,59.68,59.78,7525.0,49.5501,49.6165,49.5335,49.6165,7525.0
2018-03-05 13:25:00,59.78,59.79,59.7,59.72,5257.0,49.6165,49.6248,49.5501,49.5667,5257.0
2018-03-05 13:30:00,59.72,59.75,59.65,59.69,11743.0,49.5667,49.5916,49.5086,49.5418,11743.0
2018-03-05 13:35:00,59.7,59.77,59.7,59.72,7501.0,49.5501,49.6082,49.5501,49.5667,7501.0
2018-03-05 13:40:00,59.71,59.77,59.69,59.7,5006.0,49.5584,49.6082,49.5418,49.5501,5006.0
2018-03-05 13:45:00,59.7,59.73,59.61,59.63,8902.0,49.5501,49.575,49.4754,49.492,8902.0
2018-03-05 13:50:00,59.63,59.68,59.61,59.65,10621.0,49.492,49.5335,49.4754,49.5086,10621.0
2018-03-05 13:55:00,59.64,59.67,59.63,59.63,6920.0,49.5003,49.5252,49.492,49.492,6920.0
2018-03-05 14:00:00,59.63,59.67,59.62,59.62,4983.0,49.492,49.5252,49.4837,49.4837,4983.0
2018-03-05 14:05:00,59.61,59.66,59.59,59.65,10799.0,49.4754,49.5169,49.4588,49.5086,10799.0
2018-03-05 14:10:00,59.67,59.78,59.62,59.78,29912.0,49.5252,49.6165,49.4837,49.6165,29912.0
2018-03-05 14:15:00,59.79,59.81,59.7,59.7,15569.0,49.6248,49.6414,49.5501,49.5501,15569.0
2018-03-05 14:20:00,59.7,59.77,59.68,59.76,9435.0,49.5501,49.6082,49.5335,49.5999,9435.0
2018-03-05 14:25:00,59.77,59.83,59.77,59.8,15636.0,49.6082,49.658,49.6082,49.6331,15636.0
2018-03-05 14:30:00,59.8,59.85,59.79,59.82,9922.0,49.6331,49.6746,49.6248,49.6497,9922.0
2018-03-05 14:35:00,59.82,59.86,59.78,59.86,12559.0,49.6497,49.6829,49.6165,49.6829,12559.0
2018-03-05 14:40:00,59.87,59.93,59.85,59.92,16153.0,49.6912,49.741,49.6746,49.7327,16153.0
2018-03-05 14:45:00,59.94,59.94,59.89,59.94,12484.0,49.7493,49.7493,49.7078,49.7493,12484.0
2018-03-05 14:50:00,59.94,59.96,59.93,59.94,6521.0,49.7493,49.7659,49.741,49.7493,6521.0
2018-03-05 14:55:00,59.95,60.08,59.94,60.07,28054.0,49.7576,49.8655,49.7493,49.8572,28054.0
2018-03-05 15:00:00,60.07,60.07,60.02,60.06,11087.0,49.8572,49.8572,49.8157,49.8489,11087.0
2018-03-05 15:05:00,60.05,60.16,60.05,60.06,31507.0,49.8406,49.9319,49.8406,49.8489,31507.0
2018-03-05 15:10:00,60.07,60.08,59.96,59.96,10199.0,49.8572,49.8655,49.7659,49.7659,10199.0
2018-03-05 15:15:00,59.96,60.0,59.93,60.0,16165.0,49.7659,49.7991,49.741,49.7991,16165.0
2018-03-05 15:20:00,60.0,60.06,59.99,60.03,13056.0,49.7991,49.8489,49.7908,49.824,13056.0
2018-03-05 15:25:00,60.03,60.03,59.98,59.99,9905.0,49.824,49.824,49.7825,49.7908,9905.0
2018-03-05 15:30:00,60.0,60.05,59.97,60.03,14490.0,49.7991,49.8406,49.7742,49.824,14490.0
2018-03-05 15:35:00,60.04,60.08,60.02,60.07,16100.0,49.8323,49.8655,49.8157,49.8572,16100.0
2018-03-05 15:40:00,60.07,60.16,60.06,60.13,23704.0,49.8572,49.9319,49.8489,49.907,23704.0
2018-03-05 15:45:00,60.12,60.15,60.08,60.08,37698.0,49.8987,49.9236,49.8655,49.8655,37698.0
2018-03-05 15:50:00,60.07,60.09,60.01,60.05,43525.0,49.8572,49.8738,49.8074,49.8406,43525.0
2018-03-05 15:55:00,60.05,60.09,60.01,60.02,119875.0,49.8406,49.8738,49.8074,49.8157,119875.0
2018-03-06 09:30:00,60.04,60.14,60.01,60.14,31645.0,49.8323,49.9153,49.8074,49.9153,31645.0
2018-03-06 09:35:00,60.16,60.25,60.05,60.25,20890.0,49.9319,50.0066,49.8406,50.0066,20890.0
2018-03-06 09:40:00,60.26,60.29,60.17,60.17,15623.0,50.0149,50.0398,49.9402,49.9402,15623.0
2018-03-06 09:45:00,60.16,60.17,60.02,60.02,9590.0,49.9319,49.9402,49.8157,49.8157,9590.0
2018-03-06 09:50:00,60.06,60.08,59.89,59.92,8521.0,49.8489,49.8655,49.7078,49.7327,8521.0
2018-03-06 09:55:00,59.93,60.07,59.91,60.07,11407.0,49.741,49.8572,49.7244,49.8572,11407.0
2018-03-06 10:00:00,60.07,60.14,60.02,60.12,24603.0,49.8572,49.9153,49.8157,49.8987,24603.0
2018-03-06 10:05:00,60.11,60.19,60.1,60.15,14382.0,49.8904,49.9568,49.8821,49.9236,14382.0
2018-03-06 10:10:00,60.16,60.22,60.13,60.22,13967.0,49.9319,49.9817,49.907,49.9817,13967.0
2018-03-06 10:15:00,60.2,60.29,60.18,60.28,10613.0,49.9651,50.0398,49.9485,50.0315,10613.0
2018-03-06 10:20:00,60.29,60.29,60.18,60.19,13271.0,50.0398,50.0398,49.9485,49.9568,13271.0
2018-03-06 10:25:00,60.18,60.24,60.13,60.18,14298.0,49.9485,49.9983,49.907,49.9485,14298.0
2018-03-06 10:30:00,60.2,60.2,60.1,60.12,8250.0,49.9651,49.9651,49.8821,49.8987,8250.0
2018-03-06 10:35:00,60.1,60.1,60.04,60.07,30888.0,49.8821,49.8821,49.8323,49.8572,30888.0
2018-03-06 10:40:00,60.07,60.1,60.04,60.09,8265.0,49.8572,49.8821,49.8323,49.8738,8265.0
2018-03-06 10:45:00,60.09,60.16,60.07,60.14,13554.0,49.8738,49.9319,49.8572,49.9153,13554.0
2018-03-06 10:50:00,60.14,60.15,60.06,60.06,11008.0,49.9153,49.9236,49.8489,49.8489,11008.0
2018-03-06 10:55:00,60.06,60.08,59.97,60.01,12693.0,49.8489,49.8655,49.7742,49.8074,12693.0
2018-03-06 11:00:00,60.0,60.05,59.97,60.02,8521.0,49.7991,49.8406,49.7742,49.8157,8521.0
2018-03-06 11:05:00,60.02,60.14,60.02,60.14,8876.0,49.8157,49.9153,49.8157,49.9153,8876.0
2018-03-06 11:10:00,60.12,60.2,60.12,60.2,8911.0,49.8987,49.9651,49.8987,49.9651,8911.0
2018-03-06 11:15:00,60.21,60.27,60.17,60.23,10089.0,49.9734,50.0232,49.9402,49.99,10089.0
2018-03-06 11:20:00,60.23,60.23,60.19,60.2,6642.0,49.99,49.99,49.9568,49.9651,6642.0
2018-03-06 11:25:00,60.19,60.26,60.16,60.25,8676.0,49.9568,50.0149,49.9319,50.0066,8676.0
2018-03-06 11:30:00,60.26,60.26,60.19,60.19,8063.0,50.0149,50.0149,49.9568,49.9568,8063.0
2018-03-06 11:35:00,60.18,60.19,60.08,60.1,9874.0,49.9485,49.9568,49.8655,49.8821,9874.0
2018-03-06 11:40:00,60.1,60.15,60.07,60.13,7011.0,49.8821,49.9236,49.8572,49.907,7011.0
2018-03-06 11:45:00,60.13,60.16,60.13,60.14,5383.0,49.907,49.9319,49.907,49.9153,5383.0
2018-03-06 11:50:00,60.14,60.16,60.12,60.16,4119.0,49.9153,49.9319,49.8987,49.9319,4119.0
2018-03-06 11:55:00,60.15,60.19,60.12,60.18,9941.0,49.9236,49.9568,49.8987,49.9485,9941.0
2018-03-06 12:00:00,60.18,60.19,60.17,60.18,5655.0,49.9485,49.9568,49.9402,49.9485,5655.0
2018-03-06 12:05:00,60.18,60.19,60.16,60.17,6759.0,49.9485,49.9568,49.9319,49.9402,6759.0
2018-03-06 12:10:00,60.18,60.19,60.15,60.15,6345.0,49.9485,49.9568,49.9236,49.9236,6345.0
2018-03-06 12:15:00,60.15,60.16,60.12,60.12,4137.0,49.9236,49.9319,49.8987,49.8987,4137.0
2018-03-06 12:20:00,60.12,60.15,60.07,60.07,5769.0,49.8987,49.9236,49.8572,49.8572,5769.0
2018-03-06 12:25:00,60.06,60.07,60.01,60.01,5914.0,49.8489,49.8572,49.8074,49.8074,5914.0
2018-03-06 12:30:00,60.01,60.04,60.0,60.02,5355.0,49.8074,49.8323,49.7991,49.8157,5355.0
2018-03-06 12:35:00,60.03,60.07,60.02,60.06,6166.0,49.824,49.8572,49.8157,49.8489,6166.0
2018-03-06 12:40:00,60.05,60.1,60.05,60.09,4000.0,49.8406,49.8821,49.8406,49.8738,4000.0
2018-03-06 12:45:00,60.09,60.11,60.07,60.1,7231.0,49.8738,49.8904,49.8572,49.8821,7231.0
2018-03-06 12:50:00,60.1,60.14,60.1,60.14,7809.0,49.8821,49.9153,49.8821,49.9153,7809.0
2018-03-06 12:55:00,60.13,60.22,60.12,60.21,10155.0,49.907,49.9817,49.8987,49.9734,10155.0
2018-03-06 13:00:00,60.22,60.25,60.17,60.2,6692.0,49.9817,50.0066,49.9402,49.9651,6692.0
2018-03-06 13:05:00,60.17,60.19,60.16,60.16,4592.0,49.9402,49.9568,49.9319,49.9319,4592.0
2018-03-06 13:10:00,60.16,60.19,60.13,60.16,5443.0,49.9319,49.9568,49.907,49.9319,5443.0
2018-03-06 13:15:00,60.16,60.19,60.15,60.17,6650.0,49.9319,49.9568,49.9236,49.9402,6650.0
2018-03-06 13:20:00,60.18,60.23,60.14,60.22,7587.0,49.9485,49.99,49.9153,49.9817,7587.0
2018-03-06 13:25:00,60.22,60.26,60.21,60.24,3584.0,49.9817,50.0149,49.9734,49.9983,3584.0
2018-03-06 13:30:00,60.24,60.27,60.21,60.21,9233.0,49.9983,50.0232,49.9734,49.9734,9233.0
2018-03-06 13:35:00,60.22,60.24,60.2,60.23,4066.0,49.9817,49.9983,49.9651,49.99,4066.0
2018-03-06 13:40:00,60.24,60.26,60.22,60.26,6844.0,49.9983,50.0149,49.9817,50.0149,6844.0
2018-03-06 13:45:00,60.25,60.27,60.18,60.18,6814.0,50.0066,50.0232,49.9485,49.9485,6814.0
2018-03-06 13:50:00,60.17,60.21,60.16,60.18,7278.0,49.9402,49.9734,49.9319,49.9485,7278.0
2018-03-06 13:55:00,60.18,60.18,60.14,60.17,5411.0,49.9485,49.9485,49.9153,49.9402,5411.0
2018-03-06 14:00:00,60.17,60.17,60.12,60.13,9304.0,49.9402,49.9402,49.8987,49.907,9304.0
2018-03-06 14:05:00,60.11,60.21,60.1,60.2,9065.0,49.8904,49.9734,49.8821,49.9651,9065.0
2018-03-06 14:10:00,60.2,60.24,60.18,60.23,10182.0,49.9651,49.9983,49.9485,49.99,10182.0
2018-03-06 14:15:00,60.23,60.31,60.19,60.28,49495.0,49.99,50.0564,49.9568,50.0315,49495.0
2018-03-06 14:20:00,60.28,60.32,60.27,60.29,18282.0,50.0315,50.0647,50.0232,50.0398,18282.0
2018-03-06 14:25:00,60.29,60.3,60.26,60.27,4895.0,50.0398,50.0481,50.0149,50.0232,4895.0
2018-03-06 14:30:00,60.26,60.32,60.22,60.32,13772.0,50.0149,50.0647,49.9817,50.0647,13772.0
2018-03-06 14:35:00,60.32,60.34,60.31,60.34,16878.0,50.0647,50.0813,50.0564,50.0813,16878.0
2018-03-06 14:40:00,60.35,60.4,60.34,60.4,18349.0,50.0896,50.1311,50.0813,50.1311,18349.0
2018-03-06 14:45:00,60.4,60.42,60.39,60.41,16063.0,50.1311,50.1477,50.1228,50.1394,16063.0
2018-03-06 14:50:00,60.41,60.47,60.4,60.44,35300.0,50.1394,50.1892,50.1311,50.1643,35300.0
2018-03-06 14:55:00,60.45,60.45,60.4,60.43,10562.0,50.1726,50.1726,50.1311,50.156,10562.0
2018-03-06 15:00:00,60.43,60.49,60.41,60.41,21679.0,50.156,50.2058,50.1394,50.1394,21679.0
2018-03-06 15:05:00,60.41,60.43,60.41,60.42,12853.0,50.1394,50.156,50.1394,50.1477,12853.0
2018-03-06 15:10:00,60.42,60.48,60.42,60.48,16210.0,50.1477,50.1975,50.1477,50.1975,16210.0
2018-03-06 15:15:00,60.48,60.48,60.45,60.48,40253.0,50.1975,50.1975,50.1726,50.1975,40253.0
2018-03-06 15:20:00,60.47,60.6,60.46,60.58,29247.0,50.1892,50.2971,50.1809,50.2805,29247.0
2018-03-06 15:25:00,60.59,60.75,60.56,60.7,117549.0,50.2888,50.4216,50.2639,50.3801,117549.0
2018-03-06 15:30:00,60.7,60.79,60.69,60.78,36965.0,50.3801,50.4548,50.3718,50.4465,36965.0
2018-03-06 15:35:00,60.78,60.83,60.77,60.78,43168.0,50.4465,50.488,50.4382,50.4465,43168.0
2018-03-06 15:40:00,60.78,60.82,60.74,60.75,43700.0,50.4465,50.4797,50.4133,50.4216,43700.0
2018-03-06 15:45:00,60.77,60.82,60.72,60.78,93484.0,50.4382,50.4797,50.3967,50.4465,93484.0
2018-03-06 15:50:00,60.78,60.82,60.75,60.78,74401.0,50.4465,50.4797,50.4216,50.4465,74401.0
2018-03-06 15:55:00,60.78,60.88,60.75,60.87,208966.0,50.4465,50.5295,50.4216,50.5212,208966.0
2018-03-07 09:30:00,60.27,60.27,60.01,60.05,41356.0,50.0232,50.0232,49.8074,49.8406,41356.0
2018-03-07 09:35:00,60.08,60.14,59.93,60.14,19499.0,49.8655,49.9153,49.741,49.9153,19499.0
2018-03-07 09:40:00,60.2,60.24,60.11,60.11,13467.0,49.9651,49.9983,49.8904,49.8904,13467.0
2018-03-07 09:45:00,60.13,60.19,60.04,60.04,12254.0,49.907,49.9568,49.8323,49.8323,12254.0
2018-03-07 09:50:00,60.04,60.05,59.97,60.0,10381.0,49.8323,49.8406,49.7742,49.7991,10381.0
2018-03-07 09:55:00,60.03,60.16,60.03,60.15,11677.0,49.824,49.9319,49.824,49.9236,11677.0
2018-03-07 10:00:00,60.14,60.28,60.14,60.28,8249.0,49.9153,50.0315,49.9153,50.0315,8249.0
2018-03-07 10:05:00,60.28,60.3,60.2,60.21,9936.0,50.0315,50.0481,49.9651,49.9734,9936.0
2018-03-07 10:10:00,60.2,60.25,60.19,60.23,11328.0,49.9651,50.0066,49.9568,49.99,11328.0
2018-03-07 10:15:00,60.25,60.34,60.25,60.34,6764.0,50.0066,50.0813,50.0066,50.0813,6764.0
2018-03-07 10:20:00,60.33,60.41,60.31,60.39,16137.0,50.073,50.1394,50.0564,50.1228,16137.0
2018-03-07 10:25:00,60.39,60.39,60.26,60.27,10685.0,50.1228,50.1228,50.0149,50.0232,10685.0
2018-03-07 10:30:00,60.28,60.34,60.24,60.34,8980.0,50.0315,50.0813,49.9983,50.0813,8980.0
2018-03-07 10:35:00,60.35,60.37,60.3,60.31,15252.0,50.0896,50.1062,50.0481,50.0564,15252.0
2018-03-07 10:40:00,60.32,60.33,60.23,60.27,8382.0,50.0647,50.073,49.99,50.0232,8382.0
2018-03-07 10:45:00,60.29,60.35,60.28,60.3,11508.0,50.0398,50.0896,50.0315,50.0481,11508.0
2018-03-07 10:50:00,60.31,60.32,60.26,60.29,10418.0,50.0564,50.0647,50.0149,50.0398,10418.0
2018-03-07 10:55:00,60.29,60.36,60.29,60.36,10773.0,50.0398,50.0979,50.0398,50.0979,10773.0
2018-03-07 11:00:00,60.34,60.41,60.29,60.3,9909.0,50.0813,50.1394,50.0398,50.0481,9909.0
2018-03-07 11:05:00,60.28,60.3,60.22,60.29,11596.0,50.0315,50.0481,49.9817,50.0398,11596.0
2018-03-07 11:10:00,60.27,60.31,60.25,60.3,12548.0,50.0232,50.0564,50.0066,50.0481,12548.0
2018-03-07 11:15:00,60.29,60.35,60.23,60.23,18317.0,50.0398,50.0896,49.99,49.99,18317.0
2018-03-07 11:20:00,60.23,60.24,60.18,60.2,8690.0,49.99,49.9983,49.9485,49.9651,8690.0
2018-03-07 11:25:00,60.18,60.23,60.14,60.23,55500.0,49.9485,49.99,49.9153,49.99,55500.0
2018-03-07 11:30:00,60.23,60.27,60.16,60.17,9313.0,49.99,50.0232,49.9319,49.9402,9313.0
2018-03-07 11:35:00,60.18,60.2,60.16,60.17,8383.0,49.9485,49.9651,49.9319,49.9402,8383.0
2018-03-07 11:40:00,60.18,60.27,60.18,60.25,11553.0,49.9485,50.0232,49.9485,50.0066,11553.0
2018-03-07 11:45:00,60.25,60.26,60.15,60.16,13292.0,50.0066,50.0149,49.9236,49.9319,13292.0
2018-03-07 11:50:00,60.16,60.24,60.14,60.16,14295.0,49.9319,49.9983,49.9153,49.9319,14295.0
2018-03-07 11:55:00,60.16,60.16,60.1,60.14,13918.0,49.9319,49.9319,49.8821,49.9153,13918.0
2018-03-07 12:00:00,60.14,60.16,60.08,60.1,12305.0,49.9153,49.9319,49.8655,49.8821,12305.0
2018-03-07 12:05:00,60.11,60.13,60.04,60.05,6286.0,49.8904,49.907,49.8323,49.8406,6286.0
2018-03-07 12:10:00,60.05,60.09,60.02,60.09,9083.0,49.8406,49.8738,49.8157,49.8738,9083.0
2018-03-07 12:15:00,60.08,60.13,60.07,60.12,5400.0,49.8655,49.907,49.8572,49.8987,5400.0
2018-03-07 12:20:00,60.11,60.15,60.09,60.09,10968.0,49.8904,49.9236,49.8738,49.8738,10968.0
2018-03-07 12:25:00,60.09,60.11,60.03,60.06,7610.0,49.8738,49.8904,49.824,49.8489,7610.0
2018-03-07 12:30:00,60.05,60.07,60.01,60.05,7434.0,49.8406,49.8572,49.8074,49.8406,7434.0
2018-03-07 12:35:00,60.05,60.1,60.03,60.05,30884.0,49.8406,49.8821,49.824,49.8406,30884.0
2018-03-07 12:40:00,60.04,60.1,60.03,60.05,53035.0,49.8323,49.8821,49.824,49.8406,53035.0
2018-03-07 12:45:00,60.05,60.1,60.02,60.05,29211.0,49.8406,49.8821,49.8157,49.8406,29211.0
2018-03-07 12:50:00,60.04,60.09,60.04,60.06,18877.0,49.8323,49.8738,49.8323,49.8489,18877.0
2018-03-07 12:55:00,60.06,60.09,60.06,60.06,14189.0,49.8489,49.8738,49.8489,49.8489,14189.0
2018-03-07 13:00:00,60.05,60.08,60.01,60.05,54967.0,49.8406,49.8655,49.8074,49.8406,54967.0
2018-03-07 13:05:00,60.06,60.08,60.03,60.06,83691.0,49.8489,49.8655,49.824,49.8489,83691.0
2018-03-07 13:10:00,60.06,60.09,60.05,60.08,25503.0,49.8489,49.8738,49.8406,49.8655,25503.0
2018-03-07 13:15:00,60.08,60.17,60.07,60.16,28987.0,49.8655,49.9402,49.8572,49.9319,28987.0
2018-03-07 13:20:00,60.15,60.16,60.08,60.15,8037.0,49.9236,49.9319,49.8655,49.9236,8037.0
2018-03-07 13:25:00,60.15,60.22,60.14,60.22,7816.0,49.9236,49.9817,49.9153,49.9817,7816.0
2018-03-07 13:30:00,60.24,60.26,60.17,60.18,6290.0,49.9983,50.0149,49.9402,49.9485,6290.0
2018-03-07 13:35:00,60.19,60.2,60.14,60.14,4683.0,49.9568,49.9651,49.9153,49.9153,4683.0
2018-03-07 13:40:00,60.12,60.2,60.1,60.14,6720.0,49.8987,49.9651,49.8821,49.9153,6720.0
2018-03-07 13:45:00,60.14,60.17,60.12,60.14,8096.0,49.9153,49.9402,49.8987,49.9153,8096.0
2018-03-07 13:50:00,60.15,60.2,60.13,60.19,9966.0,49.9236,49.9651,49.907,49.9568,9966.0
2018-03-07 13:55:00,60.17,60.2,60.14,60.17,10965.0,49.9402,49.9651,49.9153,49.9402,10965.0
2018-03-07 14:00:00,60.16,60.23,60.08,60.08,30015.0,49.9319,49.99,49.8655,49.8655,30015.0
2018-03-07 14:05:00,60.09,60.13,60.08,60.1,10842.0,49.8738,49.907,49.8655,49.8821,10842.0
2018-03-07 14:10:00,60.12,60.17,60.12,60.13,4583.0,49.8987,49.9402,49.8987,49.907,4583.0
2018-03-07 14:15:00,60.15,60.17,60.13,60.15,7720.0,49.9236,49.9402,49.907,49.9236,7720.0
2018-03-07 14:20:00,60.14,60.16,60.13,60.14,9209.0,49.9153,49.9319,49.907,49.9153,9209.0
2018-03-07 14:25:00,60.13,60.15,60.09,60.12,14600.0,49.907,49.9236,49.8738,49.8987,14600.0
2018-03-07 14:30:00,60.12,60.22,60.1,60.2,41479.0,49.8987,49.9817,49.8821,49.9651,41479.0
2018-03-07 14:35:00,60.19,60.21,60.11,60.12,11653.0,49.9568,49.9734,49.8904,49.8987,11653.0
2018-03-07 14:40:00,60.12,60.13,60.09,60.1,20022.0,49.8987,49.907,49.8738,49.8821,20022.0
2018-03-07 14:45:00,60.1,60.12,60.08,60.09,19280.0,49.8821,49.8987,49.8655,49.8738,19280.0
2018-03-07 14:50:00,60.1,60.13,60.07,60.08,14334.0,49.8821,49.907,49.8572,49.8655,14334.0
2018-03-07 14:55:00,60.09,60.14,60.08,60.13,18241.0,49.8738,49.9153,49.8655,49.907,18241.0
2018-03-07 15:00:00,60.13,60.15,60.11,60.14,12909.0,49.907,49.9236,49.8904,49.9153,12909.0
2018-03-07 15:05:00,60.14,60.21,60.14,60.16,33092.0,49.9153,49.9734,49.9153,49.9319,33092.0
2018-03-07 15:10:00,60.16,60.17,60.14,60.17,15199.0,49.9319,49.9402,49.9153,49.9402,15199.0
2018-03-07 15:15:00,60.15,60.15,60.05,60.07,20081.0,49.9236,49.9236,49.8406,49.8572,20081.0
2018-03-07 15:20:00,60.06,60.07,60.04,60.05,26091.0,49.8489,49.8572,49.8323,49.8406,26091.0
2018-03-07 15:25:00,60.04,60.12,60.04,60.12,17124.0,49.8323,49.8987,49.8323,49.8987,17124.0
2018-03-07 15:30:00,60.11,60.16,60.1,60.13,49477.0,49.8904,49.9319,49.8821,49.907,49477.0
2018-03-07 15:35:00,60.14,60.19,60.12,60.19,29498.0,49.9153,49.9568,49.8987,49.9568,29498.0
2018-03-07 15:40:00,60.18,60.21,60.14,60.17,27888.0,49.9485,49.9734,49.9153,49.9402,27888.0
2018-03-07 15:45:00,60.17,60.27,60.17,60.25,54692.0,49.9402,50.0232,49.9402,50.0066,54692.0
2018-03-07 15:50:00,60.25,60.25,60.17,60.19,61610.0,50.0066,50.0066,49.9402,49.9568,61610.0
2018-03-07 15:55:00,60.19,60.22,60.1,60.14,217819.0,49.9568,49.9817,49.8821,49.9153,217819.0
2018-03-08 09:30:00,60.24,60.36,60.09,60.23,25245.0,49.9983,50.0979,49.8738,49.99,25245.0
2018-03-08 09:35:00,60.23,60.26,60.14,60.22,9078.0,49.99,50.0149,49.9153,49.9817,9078.0
2018-03-08 09:40:00,60.19,60.41,60.1,60.41,13441.0,49.9568,50.1394,49.8821,50.1394,13441.0
2018-03-08 09:45:00,60.4,60.47,60.26,60.47,16190.0,50.1311,50.1892,50.0149,50.1892,16190.0
2018-03-08 09:50:00,60.43,60.46,60.36,60.36,16916.0,50.156,50.1809,50.0979,50.0979,16916.0
2018-03-08 09:55:00,60.38,60.47,60.38,60.44,16409.0,50.1145,50.1892,50.1145,50.1643,16409.0
2018-03-08 10:00:00,60.45,60.46,60.38,60.39,13614.0,50.1726,50.1809,50.1145,50.1228,13614.0
2018-03-08 10:05:00,60.4,60.42,60.33,60.33,10370.0,50.1311,50.1477,50.073,50.073,10370.0
2018-03-08 10:10:00,60.32,60.35,60.29,60.34,10609.0,50.0647,50.0896,50.0398,50.0813,10609.0
2018-03-08 10:15:00,60.34,60.34,60.22,60.23,7925.0,50.0813,50.0813,49.9817,49.99,7925.0
2018-03-08 10:20:00,60.24,60.3,60.24,60.26,7055.0,49.9983,50.0481,49.9983,50.0149,7055.0
2018-03-08 10:25:00,60.24,60.29,60.24,60.25,5247.0,49.9983,50.0398,49.9983,50.0066,5247.0
2018-03-08 10:30:00,60.25,60.32,60.25,60.25,13918.0,50.0066,50.0647,50.0066,50.0066,13918.0
2018-03-08 10:35:00,60.26,60.27,60.19,60.19,11833.0,50.0149,50.0232,49.9568,49.9568,11833.0
2018-03-08 10:40:00,60.19,60.2,60.15,60.16,18160.0,49.9568,49.9651,49.9236,49.9319,18160.0
2018-03-08 10:45:00,60.16,60.2,60.14,60.19,10456.0,49.9319,49.9651,49.9153,49.9568,10456.0
2018-03-08 10:50:00,60.18,60.23,60.18,60.23,5774.0,49.9485,49.99,49.9485,49.99,5774.0
2018-03-08 10:55:00,60.23,60.26,60.22,60.24,4613.0,49.99,50.0149,49.9817,49.9983,4613.0
2018-03-08 11:00:00,60.24,60.3,60.21,60.29,10528.0,49.9983,50.0481,49.9734,50.0398,10528.0
2018-03-08 11:05:00,60.3,60.32,60.28,60.29,7046.0,50.0481,50.0647,50.0315,50.0398,7046.0
2018-03-08 11:10:00,60.28,60.35,60.27,60.31,7636.0,50.0315,50.0896,50.0232,50.0564,7636.0
2018-03-08 11:15:00,60.34,60.4,60.34,60.37,7349.0,50.0813,50.1311,50.0813,50.1062,7349.0
2018-03-08 11:20:00,60.37,60.41,60.35,60.38,11061.0,50.1062,50.1394,50.0896,50.1145,11061.0
2018-03-08 11:25:00,60.37,60.37,60.31,60.32,10144.0,50.1062,50.1062,50.0564,50.0647,10144.0
2018-03-08 11:30:00,60.31,60.32,60.27,60.31,17254.0,50.0564,50.0647,50.0232,50.0564,17254.0
2018-03-08 11:35:00,60.31,60.33,60.24,60.26,9089.0,50.0564,50.073,49.9983,50.0149,9089.0
2018-03-08 11:40:00,60.27,60.32,60.24,60.29,15413.0,50.0232,50.0647,49.9983,50.0398,15413.0
2018-03-08 11:45:00,60.28,60.3,60.26,60.3,6610.0,50.0315,50.0481,50.0149,50.0481,6610.0
2018-03-08 11:50:00,60.29,60.37,60.27,60.37,17818.0,50.0398,50.1062,50.0232,50.1062,17818.0
2018-03-08 11:55:00,60.38,60.47,60.38,60.44,13074.0,50.1145,50.1892,50.1145,50.1643,13074.0
2018-03-08 12:00:00,60.45,60.47,60.39,60.41,10802.0,50.1726,50.1892,50.1228,50.1394,10802.0
2018-03-08 12:05:00,60.4,60.41,60.37,60.37,7775.0,50.1311,50.1394,50.1062,50.1062,7775.0
2018-03-08 12:10:00,60.35,60.35,60.28,60.29,11515.0,50.0896,50.0896,50.0315,50.0398,11515.0
2018-03-08 12:15:00,60.28,60.39,60.28,60.38,11997.0,50.0315,50.1228,50.0315,50.1145,11997.0
2018-03-08 12:20:00,60.39,60.41,60.34,60.34,9560.0,50.1228,50.1394,50.0813,50.0813,9560.0
2018-03-08 12:25:00,60.34,60.44,60.34,60.42,7794.0,50.0813,50.1643,50.0813,50.1477,7794.0
2018-03-08 12:30:00,60.42,60.43,60.4,60.4,4162.0,50.1477,50.156,50.1311,50.1311,4162.0
2018-03-08 12:35:00,60.39,60.44,60.38,60.39,39057.0,50.1228,50.1643,50.1145,50.1228,39057.0
2018-03-08 12:40:00,60.38,60.42,60.33,60.4,9633.0,50.1145,50.1477,50.073,50.1311,9633.0
2018-03-08 12:45:00,60.39,60.43,60.34,60.36,9501.0,50.1228,50.156,50.0813,50.0979,9501.0
2018-03-08 12:50:00,60.33,60.33,60.25,60.26,5290.0,50.073,50.073,50.0066,50.0149,5290.0
2018-03-08 12:55:00,60.25,60.32,60.25,60.32,56211.0,50.0066,50.0647,50.0066,50.0647,56211.0
2018-03-08 13:00:00,60.33,60.34,60.29,60.34,6153.0,50.073,50.0813,50.0398,50.0813,6153.0
2018-03-08 13:05:00,60.33,60.37,60.3,60.3,21226.0,50.073,50.1062,50.0481,50.0481,21226.0
2018-03-08 13:10:00,60.31,60.39,60.29,60.35,4385.0,50.0564,50.1228,50.0398,50.0896,4385.0
2018-03-08 13:15:00,60.34,60.38,60.28,60.3,7349.0,50.0813,50.1145,50.0315,50.0481,7349.0
2018-03-08 13:20:00,60.33,60.33,60.26,60.28,3181.0,50.073,50.073,50.0149,50.0315,3181.0
2018-03-08 13:25:00,60.28,60.28,60.22,60.24,8602.0,50.0315,50.0315,49.9817,49.9983,8602.0
2018-03-08 13:30:00,60.24,60.26,60.22,60.23,8982.0,49.9983,50.0149,49.9817,49.99,8982.0
2018-03-08 13:35:00,60.23,60.29,60.23,60.26,7698.0,49.99,50.0398,49.99,50.0149,7698.0
2018-03-08 13:40:00,60.26,60.35,60.26,60.31,15657.0,50.0149,50.0896,50.0149,50.0564,15657.0
2018-03-08 13:45:00,60.28,60.3,60.23,60.29,7033.0,50.0315,50.0481,49.99,50.0398,7033.0
2018-03-08 13:50:00,60.31,60.34,60.29,60.34,7180.0,50.0564,50.0813,50.0398,50.0813,7180.0
2018-03-08 13:55:00,60.33,60.34,60.3,60.31,12579.0,50.073,50.0813,50.0481,50.0564,12579.0
2018-03-08 14:00:00,60.33,60.34,60.26,60.29,6587.0,50.073,50.0813,50.0149,50.0398,6587.0
2018-03-08 14:05:00,60.28,60.31,60.24,60.29,6592.0,50.0315,50.0564,49.9983,50.0398,6592.0
2018-03-08 14:10:00,60.29,60.32,60.29,60.31,6944.0,50.0398,50.0647,50.0398,50.0564,6944.0
2018-03-08 14:15:00,60.32,60.38,60.32,60.35,39752.0,50.0647,50.1145,50.0647,50.0896,39752.0
2018-03-08 14:20:00,60.35,60.41,60.35,60.39,11442.0,50.0896,50.1394,50.0896,50.1228,11442.0
2018-03-08 14:25:00,60.39,60.4,60.35,60.38,15413.0,50.1228,50.1311,50.0896,50.1145,15413.0
2018-03-08 14:30:00,60.38,60.4,60.33,60.4,7548.0,50.1145,50.1311,50.073,50.1311,7548.0
2018-03-08 14:35:00,60.39,60.4,60.39,60.4,11695.0,50.1228,50.1311,50.1228,50.1311,11695.0
2018-03-08 14:40:00,60.4,60.4,60.39,60.4,19718.0,50.1311,50.1311,50.1228,50.1311,19718.0
2018-03-08 14:45:00,60.4,60.44,60.38,60.42,22370.0,50.1311,50.1643,50.1145,50.1477,22370.0
2018-03-08 14:50:00,60.42,60.45,60.37,60.42,14537.0,50.1477,50.1726,50.1062,50.1477,14537.0
2018-03-08 14:55:00,60.42,60.43,60.38,60.41,13961.0,50.1477,50.156,50.1145,50.1394,13961.0
2018-03-08 15:00:00,60.42,60.43,60.37,60.38,16196.0,50.1477,50.156,50.1062,50.1145,16196.0
2018-03-08 15:05:00,60.38,60.43,60.38,60.39,10424.0,50.1145,50.156,50.1145,50.1228,10424.0
2018-03-08 15:10:00,60.39,60.41,60.34,60.4,24051.0,50.1228,50.1394,50.0813,50.1311,24051.0
2018-03-08 15:15:00,60.4,60.47,60.4,60.46,16113.0,50.1311,50.1892,50.1311,50.1809,16113.0
2018-03-08 15:20:00,60.46,60.48,60.43,60.44,15828.0,50.1809,50.1975,50.156,50.1643,15828.0
2018-03-08 15:25:00,60.44,60.45,60.4,60.43,13646.0,50.1643,50.1726,50.1311,50.156,13646.0
2018-03-08 15:30:00,60.43,60.46,60.38,60.42,33755.0,50.156,50.1809,50.1145,50.1477,33755.0
2018-03-08 15:35:00,60.42,60.47,60.41,60.45,31559.0,50.1477,50.1892,50.1394,50.1726,31559.0
2018-03-08 15:40:00,60.46,60.46,60.38,60.44,36370.0,50.1809,50.1809,50.1145,50.1643,36370.0
2018-03-08 15:45:00,60.42,60.43,60.27,60.34,57190.0,50.1477,50.156,50.0232,50.0813,57190.0
2018-03-08 15:50:00,60.34,60.45,60.34,60.4,49513.0,50.0813,50.1726,50.0813,50.1311,49513.0
2018-03-08 15:55:00,60.39,60.49,60.26,60.47,222274.0,50.1228,50.2058,50.0149,50.1892,222274.0
2018-03-09 09:30:00,60.69,60.74,60.55,60.67,60792.0,50.3718,50.4133,50.2556,50.3552,60792.0
2018-03-09 09:35:00,60.6,60.69,60.56,60.69,10479.0,50.2971,50.3718,50.2639,50.3718,10479.0
2018-03-09 09:40:00,60.69,60.69,60.53,60.56,7965.0,50.3718,50.3718,50.239,50.2639,7965.0
2018-03-09 09:45:00,60.59,60.64,60.57,60.59,8134.0,50.2888,50.3303,50.2722,50.2888,8134.0
2018-03-09 09:50:00,60.6,60.62,60.52,60.53,9894.0,50.2971,50.3137,50.2307,50.239,9894.0
2018-03-09 09:55:00,60.5,60.56,60.47,60.51,21521.0,50.2141,50.2639,50.1892,50.2224,21521.0
2018-03-09 10:00:00,60.54,60.67,60.54,60.58,12318.0,50.2473,50.3552,50.2473,50.2805,12318.0
2018-03-09 10:05:00,60.59,60.76,60.59,60.75,8808.0,50.2888,50.4299,50.2888,50.4216,8808.0
2018-03-09 10:10:00,60.76,60.83,60.73,60.82,22463.0,50.4299,50.488,50.405,50.4797,22463.0
2018-03-09 10:15:00,60.83,60.83,60.7,60.7,8719.0,50.488,50.488,50.3801,50.3801,8719.0
2018-03-09 10:20:00,60.7,60.71,60.67,60.68,4556.0,50.3801,50.3884,50.3552,50.3635,4556.0
2018-03-09 10:25:00,60.68,60.7,60.66,60.68,4577.0,50.3635,50.3801,50.3469,50.3635,4577.0
2018-03-09 10:30:00,60.69,60.7,60.67,60.7,6996.0,50.3718,50.3801,50.3552,50.3801,6996.0
2018-03-09 10:35:00,60.73,60.75,60.73,60.74,3084.0,50.405,50.4216,50.405,50.4133,3084.0
2018-03-09 10:40:00,60.74,60.76,60.7,60.73,5167.0,50.4133,50.4299,50.3801,50.405,5167.0
2018-03-09 10:45:00,60.73,60.79,60.73,60.77,4042.0,50.405,50.4548,50.405,50.4382,4042.0
2018-03-09 10:50:00,60.78,60.8,60.76,60.79,4900.0,50.4465,50.4631,50.4299,50.4548,4900.0
2018-03-09 10:55:00,60.8,60.83,60.71,60.72,7524.0,50.4631,50.488,50.3884,50.3967,7524.0
2018-03-09 11:00:00,60.73,60.79,60.72,60.77,8542.0,50.405,50.4548,50.3967,50.4382,8542.0
2018-03-09 11:05:00,60.75,60.75,60.7,60.73,5697.0,50.4216,50.4216,50.3801,50.405,5697.0
2018-03-09 11:10:00,60.73,60.75,60.7,60.73,8331.0,50.405,50.4216,50.3801,50.405,8331.0
2018-03-09 11:15:00,60.75,60.76,60.72,60.74,3678.0,50.4216,50.4299,50.3967,50.4133,3678.0
2018-03-09 11:20:00,60.75,60.79,60.71,60.74,11562.0,50.4216,50.4548,50.3884,50.4133,11562.0
2018-03-09 11:25:00,60.74,60.77,60.71,60.76,4812.0,50.4133,50.4382,50.3884,50.4299,4812.0
2018-03-09 11:30:00,60.77,60.81,60.75,60.81,4900.0,50.4382,50.4714,50.4216,50.4714,4900.0
2018-03-09 11:35:00,60.8,60.83,60.78,60.83,6780.0,50.4631,50.488,50.4465,50.488,6780.0
2018-03-09 11:40:00,60.83,60.86,60.78,60.86,10500.0,50.488,50.5129,50.4465,50.5129,10500.0
2018-03-09 11:45:00,60.86,60.87,60.81,60.81,5788.0,50.5129,50.5212,50.4714,50.4714,5788.0
2018-03-09 11:50:00,60.81,60.83,60.79,60.83,4312.0,50.4714,50.488,50.4548,50.488,4312.0
2018-03-09 11:55:00,60.83,60.91,60.82,60.9,6025.0,50.488,50.5544,50.4797,50.5461,6025.0
2018-03-09 12:00:00,60.93,60.94,60.89,60.92,3730.0,50.571,50.5793,50.5378,50.5627,3730.0
2018-03-09 12:05:00,60.92,60.96,60.92,60.96,3050.0,50.5627,50.5959,50.5627,50.5959,3050.0
2018-03-09 12:10:00,60.96,60.98,60.94,60.98,7548.0,50.5959,50.6125,50.5793,50.6125,7548.0
2018-03-09 12:15:00,60.98,61.02,60.98,61.0,6458.0,50.6125,50.6457,50.6125,50.6291,6458.0
2018-03-09 12:20:00,60.99,61.0,60.99,61.0,1703.0,50.6208,50.6291,50.6208,50.6291,1703.0
2018-03-09 12:25:00,61.0,61.01,60.98,61.0,3749.0,50.6291,50.6374,50.6125,50.6291,3749.0
2018-03-09 12:30:00,60.99,61.03,60.97,61.03,5423.0,50.6208,50.654,50.6042,50.654,5423.0
2018-03-09 12:35:00,61.04,61.12,61.04,61.09,7999.0,50.6623,50.7287,50.6623,50.7038,7999.0
2018-03-09 12:40:00,61.09,61.1,61.04,61.05,4922.0,50.7038,50.7121,50.6623,50.6706,4922.0
2018-03-09 12:45:00,61.05,61.05,61.03,61.05,6010.0,50.6706,50.6706,50.654,50.6706,6010.0
2018-03-09 12:50:00,61.04,61.05,61.01,61.02,6608.0,50.6623,50.6706,50.6374,50.6457,6608.0
2018-03-09 12:55:00,61.02,61.06,61.02,61.04,3789.0,50.6457,50.6789,50.6457,50.6623,3789.0
2018-03-09 13:00:00,61.05,61.18,61.04,61.18,6521.0,50.6706,50.7785,50.6623,50.7785,6521.0
2018-03-09 13:05:00,61.18,61.2,61.17,61.17,3350.0,50.7785,50.7951,50.7702,50.7702,3350.0
2018-03-09 13:10:00,61.18,61.21,61.18,61.18,6596.0,50.7785,50.8034,50.7785,50.7785,6596.0
2018-03-09 13:15:00,61.19,61.2,61.16,61.16,6229.0,50.7868,50.7951,50.7619,50.7619,6229.0
2018-03-09 13:20:00,61.16,61.17,61.16,61.16,597.0,50.7619,50.7702,50.7619,50.7619,597.0
2018-03-09 13:25:00,61.16,61.21,61.15,61.2,7036.0,50.7619,50.8034,50.7536,50.7951,7036.0
2018-03-09 13:30:00,61.21,61.21,61.16,61.19,12105.0,50.8034,50.8034,50.7619,50.7868,12105.0
2018-03-09 13:35:00,61.2,61.2,61.15,61.16,5593.0,50.7951,50.7951,50.7536,50.7619,5593.0
2018-03-09 13:40:00,61.17,61.17,61.09,61.12,7270.0,50.7702,50.7702,50.7038,50.7287,7270.0
2018-03-09 13:45:00,61.12,61.18,61.12,61.15,4755.0,50.7287,50.7785,50.7287,50.7536,4755.0
2018-03-09 13:50:00,61.14,61.17,61.12,61.15,4084.0,50.7453,50.7702,50.7287,50.7536,4084.0
2018-03-09 13:55:00,61.13,61.13,61.1,61.11,4041.0,50.737,50.737,50.7121,50.7204,4041.0
2018-03-09 14:00:00,61.12,61.18,61.1,61.15,14255.0,50.7287,50.7785,50.7121,50.7536,14255.0
2018-03-09 14:05:00,61.16,61.2,61.16,61.2,10246.0,50.7619,50.7951,50.7619,50.7951,10246.0
2018-03-09 14:10:00,61.21,61.24,61.16,61.22,60291.0,50.8034,50.8283,50.7619,50.8117,60291.0
2018-03-09 14:15:00,61.21,61.23,61.2,61.2,8789.0,50.8034,50.82,50.7951,50.7951,8789.0
2018-03-09 14:20:00,61.2,61.22,61.14,61.14,47324.0,50.7951,50.8117,50.7453,50.7453,47324.0
2018-03-09 14:25:00,61.13,61.18,61.12,61.18,8022.0,50.737,50.7785,50.7287,50.7785,8022.0
2018-03-09 14:30:00,61.18,61.23,61.17,61.22,5001.0,50.7785,50.82,50.7702,50.8117,5001.0
2018-03-09 14:35:00,61.22,61.27,61.2,61.27,12284.0,50.8117,50.8532,50.7951,50.8532,12284.0
2018-03-09 14:40:00,61.27,61.29,61.26,61.26,9880.0,50.8532,50.8698,50.8449,50.8449,9880.0
2018-03-09 14:45:00,61.26,61.29,61.26,61.28,9147.0,50.8449,50.8698,50.8449,50.8615,9147.0
2018-03-09 14:50:00,61.28,61.29,61.22,61.23,10068.0,50.8615,50.8698,50.8117,50.82,10068.0
2018-03-09 14:55:00,61.22,61.23,61.17,61.2,12018.0,50.8117,50.82,50.7702,50.7951,12018.0
2018-03-09 15:00:00,61.2,61.26,61.19,61.26,9142.0,50.7951,50.8449,50.7868,50.8449,9142.0
2018-03-09 15:05:00,61.25,61.25,61.21,61.24,11269.0,50.8366,50.8366,50.8034,50.8283,11269.0
2018-03-09 15:10:00,61.24,61.25,61.22,61.23,8917.0,50.8283,50.8366,50.8117,50.82,8917.0
2018-03-09 15:15:00,61.23,61.23,61.06,61.16,76733.0,50.82,50.82,50.6789,50.7619,76733.0
2018-03-09 15:20:00,61.15,61.15,61.04,61.08,37114.0,50.7536,50.7536,50.6623,50.6955,37114.0
2018-03-09 15:25:00,61.08,61.09,61.03,61.09,27652.0,50.6955,50.7038,50.654,50.7038,27652.0
2018-03-09 15:30:00,61.1,61.17,61.08,61.15,16522.0,50.7121,50.7702,50.6955,50.7536,16522.0
2018-03-09 15:35:00,61.16,61.21,61.16,61.19,17581.0,50.7619,50.8034,50.7619,50.7868,17581.0
2018-03-09 15:40:00,61.18,61.22,61.14,61.15,36365.0,50.7785,50.8117,50.7453,50.7536,36365.0
2018-03-09 15:45:00,61.13,61.14,61.02,61.02,34602.0,50.737,50.7453,50.6457,50.6457,34602.0
2018-03-09 15:50:00,61.03,61.18,61.03,61.18,49738.0,50.654,50.7785,50.654,50.7785,49738.0
2018-03-09 15:55:00,61.18,61.28,61.17,61.27,91993.0,50.7785,50.8615,50.7702,50.8532,91993.0
2018-03-12 09:30:00,61.39,61.39,61.03,61.26,34963.0,50.9527,50.9527,50.654,50.8449,34963.0
2018-03-12 09:35:00,61.32,61.38,61.26,61.26,10838.0,50.8947,50.9444,50.8449,50.8449,10838.0
2018-03-12 09:40:00,61.29,61.33,61.26,61.31,6488.0,50.8698,50.903,50.8449,50.8864,6488.0
2018-03-12 09:45:00,61.32,61.44,61.32,61.37,6741.0,50.8947,50.9942,50.8947,50.9361,6741.0
2018-03-12 09:50:00,61.37,61.4,61.32,61.38,6936.0,50.9361,50.961,50.8947,50.9444,6936.0
2018-03-12 09:55:00,61.36,61.37,61.26,61.26,1850.0,50.9279,50.9361,50.8449,50.8449,1850.0
2018-03-12 10:00:00,61.25,61.25,61.14,61.16,4378.0,50.8366,50.8366,50.7453,50.7619,4378.0
2018-03-12 10:05:00,61.15,61.15,61.01,61.04,8700.0,50.7536,50.7536,50.6374,50.6623,8700.0
2018-03-12 10:10:00,61.04,61.12,61.03,61.03,11864.0,50.6623,50.7287,50.654,50.654,11864.0
2018-03-12 10:15:00,61.02,61.09,60.96,60.96,14286.0,50.6457,50.7038,50.5959,50.5959,14286.0
2018-03-12 10:20:00,60.97,61.02,60.86,60.86,13620.0,50.6042,50.6457,50.5129,50.5129,13620.0
2018-03-12 10:25:00,60.88,60.95,60.83,60.88,13234.0,50.5295,50.5876,50.488,50.5295,13234.0
2018-03-12 10:30:00,60.88,60.93,60.81,60.92,11125.0,50.5295,50.571,50.4714,50.5627,11125.0
2018-03-12 10:35:00,60.92,60.92,60.82,60.82,6700.0,50.5627,50.5627,50.4797,50.4797,6700.0
2018-03-12 10:40:00,60.82,60.91,60.79,60.9,42497.0,50.4797,50.5544,50.4548,50.5461,42497.0
2018-03-12 10:45:00,60.9,61.02,60.89,61.0,24521.0,50.5461,50.6457,50.5378,50.6291,24521.0
2018-03-12 10:50:00,61.0,61.01,60.77,60.77,17655.0,50.6291,50.6374,50.4382,50.4382,17655.0
2018-03-12 10:55:00,60.78,60.81,60.73,60.76,15995.0,50.4465,50.4714,50.405,50.4299,15995.0
2018-03-12 11:00:00,60.78,60.85,60.77,60.84,8051.0,50.4465,50.5046,50.4382,50.4963,8051.0
2018-03-12 11:05:00,60.84,60.87,60.83,60.86,6771.0,50.4963,50.5212,50.488,50.5129,6771.0
2018-03-12 11:10:00,60.85,60.86,60.82,60.84,4334.0,50.5046,50.5129,50.4797,50.4963,4334.0
2018-03-12 11:15:00,60.83,60.84,60.79,60.82,4713.0,50.488,50.4963,50.4548,50.4797,4713.0
2018-03-12 11:20:00,60.81,60.83,60.77,60.79,7120.0,50.4714,50.488,50.4382,50.4548,7120.0
2018-03-12 11:25:00,60.79,60.84,60.78,60.8,6594.0,50.4548,50.4963,50.4465,50.4631,6594.0
2018-03-12 11:30:00,60.79,60.8,60.74,60.8,7515.0,50.4548,50.4631,50.4133,50.4631,7515.0
2018-03-12 11:35:00,60.8,60.82,60.79,60.82,8832.0,50.4631,50.4797,50.4548,50.4797,8832.0
2018-03-12 11:40:00,60.82,60.86,60.8,60.8,7560.0,50.4797,50.5129,50.4631,50.4631,7560.0
2018-03-12 11:45:00,60.81,60.81,60.75,60.75,3402.0,50.4714,50.4714,50.4216,50.4216,3402.0
2018-03-12 11:50:00,60.75,60.83,60.71,60.82,6501.0,50.4216,50.488,50.3884,50.4797,6501.0
2018-03-12 11:55:00,60.83,60.83,60.79,60.8,5474.0,50.488,50.488,50.4548,50.4631,5474.0
2018-03-12 12:00:00,60.82,60.85,60.81,60.85,3600.0,50.4797,50.5046,50.4714,50.5046,3600.0
2018-03-12 12:05:00,60.84,60.84,60.79,60.8,8729.0,50.4963,50.4963,50.4548,50.4631,8729.0
2018-03-12 12:10:00,60.8,60.81,60.74,60.81,7366.0,50.4631,50.4714,50.4133,50.4714,7366.0
2018-03-12 12:15:00,60.82,60.83,60.81,60.81,4109.0,50.4797,50.488,50.4714,50.4714,4109.0
2018-03-12 12:20:00,60.81,60.86,60.81,60.85,5123.0,50.4714,50.5129,50.4714,50.5046,5123.0
2018-03-12 12:25:00,60.87,60.88,60.83,60.83,4406.0,50.5212,50.5295,50.488,50.488,4406.0
2018-03-12 12:30:00,60.84,60.88,60.83,60.85,5372.0,50.4963,50.5295,50.488,50.5046,5372.0
2018-03-12 12:35:00,60.84,60.84,60.75,60.76,6669.0,50.4963,50.4963,50.4216,50.4299,6669.0
2018-03-12 12:40:00,60.77,60.79,60.73,60.78,11350.0,50.4382,50.4548,50.405,50.4465,11350.0
2018-03-12 12:45:00,60.78,60.8,60.78,60.79,6872.0,50.4465,50.4631,50.4465,50.4548,6872.0
2018-03-12 12:50:00,60.79,60.79,60.77,60.77,7822.0,50.4548,50.4548,50.4382,50.4382,7822.0
2018-03-12 12:55:00,60.78,60.8,60.74,60.75,6100.0,50.4465,50.4631,50.4133,50.4216,6100.0
2018-03-12 13:00:00,60.75,60.87,60.75,60.86,3706.0,50.4216,50.5212,50.4216,50.5129,3706.0
2018-03-12 13:05:00,60.86,60.86,60.8,60.8,11976.0,50.5129,50.5129,50.4631,50.4631,11976.0
2018-03-12 13:10:00,60.81,60.91,60.81,60.9,6708.0,50.4714,50.5544,50.4714,50.5461,6708.0
2018-03-12 13:15:00,60.9,60.9,60.85,60.87,7640.0,50.5461,50.5461,50.5046,50.5212,7640.0
2018-03-12 13:20:00,60.86,60.91,60.86,60.89,17522.0,50.5129,50.5544,50.5129,50.5378,17522.0
2018-03-12 13:25:00,60.89,60.9,60.82,60.82,6327.0,50.5378,50.5461,50.4797,50.4797,6327.0
2018-03-12 13:30:00,60.81,60.81,60.73,60.73,8500.0,50.4714,50.4714,50.405,50.405,8500.0
2018-03-12 13:35:00,60.73,60.74,60.68,60.68,9905.0,50.405,50.4133,50.3635,50.3635,9905.0
2018-03-12 13:40:00,60.69,60.69,60.64,60.66,11204.0,50.3718,50.3718,50.3303,50.3469,11204.0
2018-03-12 13:45:00,60.66,60.74,60.66,60.71,11609.0,50.3469,50.4133,50.3469,50.3884,11609.0
2018-03-12 13:50:00,60.71,60.71,60.63,60.66,6435.0,50.3884,50.3884,50.322,50.3469,6435.0
2018-03-12 13:55:00,60.66,60.68,60.64,60.67,7840.0,50.3469,50.3635,50.3303,50.3552,7840.0
2018-03-12 14:00:00,60.67,60.68,60.64,60.64,8927.0,50.3552,50.3635,50.3303,50.3303,8927.0
2018-03-12 14:05:00,60.65,60.68,60.64,60.65,5915.0,50.3386,50.3635,50.3303,50.3386,5915.0
2018-03-12 14:10:00,60.65,60.66,60.61,60.62,8129.0,50.3386,50.3469,50.3054,50.3137,8129.0
2018-03-12 14:15:00,60.62,60.62,60.58,60.59,5859.0,50.3137,50.3137,50.2805,50.2888,5859.0
2018-03-12 14:20:00,60.6,60.66,60.59,60.66,7721.0,50.2971,50.3469,50.2888,50.3469,7721.0
2018-03-12 14:25:00,60.66,60.68,60.59,60.6,14410.0,50.3469,50.3635,50.2888,50.2971,14410.0
2018-03-12 14:30:00,60.6,60.63,60.54,60.55,24419.0,50.2971,50.322,50.2473,50.2556,24419.0
2018-03-12 14:35:00,60.55,60.56,60.53,60.53,22539.0,50.2556,50.2639,50.239,50.239,22539.0
2018-03-12 14:40:00,60.54,60.54,60.48,60.5,24209.0,50.2473,50.2473,50.1975,50.2141,24209.0
2018-03-12 14:45:00,60.51,60.51,60.45,60.45,38329.0,50.2224,50.2224,50.1726,50.1726,38329.0
2018-03-12 14:50:00,60.45,60.47,60.42,60.44,128678.0,50.1726,50.1892,50.1477,50.1643,128678.0
2018-03-12 14:55:00,60.45,60.55,60.44,60.47,33642.0,50.1726,50.2556,50.1643,50.1892,33642.0
2018-03-12 15:00:00,60.47,60.53,60.42,60.53,23998.0,50.1892,50.239,50.1477,50.239,23998.0
2018-03-12 15:05:00,60.53,60.6,60.49,60.59,23726.0,50.239,50.2971,50.2058,50.2888,23726.0
2018-03-12 15:10:00,60.6,60.64,60.56,60.56,15909.0,50.2971,50.3303,50.2639,50.2639,15909.0
2018-03-12 15:15:00,60.57,60.59,60.56,60.57,21750.0,50.2722,50.2888,50.2639,50.2722,21750.0
2018-03-12 15:20:00,60.57,60.59,60.56,60.59,20243.0,50.2722,50.2888,50.2639,50.2888,20243.0
2018-03-12 15:25:00,60.58,60.59,60.57,60.58,17423.0,50.2805,50.2888,50.2722,50.2805,17423.0
2018-03-12 15:30:00,60.59,60.65,60.58,60.65,28547.0,50.2888,50.3386,50.2805,50.3386,28547.0
2018-03-12 15:35:00,60.65,60.65,60.59,60.6,29631.0,50.3386,50.3386,50.2888,50.2971,29631.0
2018-03-12 15:40:00,60.6,60.6,60.56,60.59,35088.0,50.2971,50.2971,50.2639,50.2888,35088.0
2018-03-12 15:45:00,60.6,60.7,60.6,60.7,47611.0,50.2971,50.3801,50.2971,50.3801,47611.0
2018-03-12 15:50:00,60.69,60.69,60.62,60.62,58646.0,50.3718,50.3718,50.3137,50.3137,58646.0
2018-03-12 15:55:00,60.63,60.7,60.52,60.52,163530.0,50.322,50.3801,50.2307,50.2307,163530.0
2018-03-13 09:30:00,60.8,60.9,60.74,60.9,48246.0,50.4631,50.5461,50.4133,50.5461,48246.0
2018-03-13 09:35:00,60.86,61.15,60.85,61.13,85978.0,50.5129,50.7536,50.5046,50.737,85978.0
2018-03-13 09:40:00,61.14,61.15,61.03,61.11,12577.0,50.7453,50.7536,50.654,50.7204,12577.0
2018-03-13 09:45:00,61.11,61.23,61.11,61.18,9550.0,50.7204,50.82,50.7204,50.7785,9550.0
2018-03-13 09:50:00,61.2,61.21,61.03,61.05,7100.0,50.7951,50.8034,50.654,50.6706,7100.0
2018-03-13 09:55:00,61.06,61.07,60.96,60.96,9183.0,50.6789,50.6872,50.5959,50.5959,9183.0
2018-03-13 10:00:00,60.97,60.97,60.88,60.96,12577.0,50.6042,50.6042,50.5295,50.5959,12577.0
2018-03-13 10:05:00,60.96,60.96,60.85,60.88,8297.0,50.5959,50.5959,50.5046,50.5295,8297.0
2018-03-13 10:10:00,60.89,60.91,60.82,60.84,11695.0,50.5378,50.5544,50.4797,50.4963,11695.0
2018-03-13 10:15:00,60.84,60.96,60.84,60.95,9527.0,50.4963,50.5959,50.4963,50.5876,9527.0
2018-03-13 10:20:00,60.95,61.0,60.94,60.96,10238.0,50.5876,50.6291,50.5793,50.5959,10238.0
2018-03-13 10:25:00,60.96,60.96,60.91,60.94,8454.0,50.5959,50.5959,50.5544,50.5793,8454.0
2018-03-13 10:30:00,60.94,61.0,60.92,60.95,18341.0,50.5793,50.6291,50.5627,50.5876,18341.0
2018-03-13 10:35:00,60.96,61.01,60.93,61.01,11677.0,50.5959,50.6374,50.571,50.6374,11677.0
2018-03-13 10:40:00,61.0,61.09,61.0,61.08,10299.0,50.6291,50.7038,50.6291,50.6955,10299.0
2018-03-13 10:45:00,61.09,61.1,61.04,61.09,13180.0,50.7038,50.7121,50.6623,50.7038,13180.0
2018-03-13 10:50:00,61.09,61.1,61.05,61.06,10581.0,50.7038,50.7121,50.6706,50.6789,10581.0
2018-03-13 10:55:00,61.05,61.09,61.03,61.03,11429.0,50.6706,50.7038,50.654,50.654,11429.0
2018-03-13 11:00:00,61.02,61.07,61.0,61.07,8919.0,50.6457,50.6872,50.6291,50.6872,8919.0
2018-03-13 11:05:00,61.07,61.1,61.05,61.07,10581.0,50.6872,50.7121,50.6706,50.6872,10581.0
2018-03-13 11:10:00,61.08,61.1,61.02,61.05,11266.0,50.6955,50.7121,50.6457,50.6706,11266.0
2018-03-13 11:15:00,61.05,61.05,60.99,61.01,28512.0,50.6706,50.6706,50.6208,50.6374,28512.0
2018-03-13 11:20:00,61.02,61.04,60.95,60.98,9548.0,50.6457,50.6623,50.5876,50.6125,9548.0
2018-03-13 11:25:00,60.96,61.03,60.96,61.0,15533.0,50.5959,50.654,50.5959,50.6291,15533.0
2018-03-13 11:30:00,61.02,61.04,60.97,60.98,9880.0,50.6457,50.6623,50.6042,50.6125,9880.0
2018-03-13 11:35:00,60.97,61.02,60.94,61.02,8126.0,50.6042,50.6457,50.5793,50.6457,8126.0
2018-03-13 11:40:00,61.02,61.06,60.96,61.02,21523.0,50.6457,50.6789,50.5959,50.6457,21523.0
2018-03-13 11:45:00,61.01,61.07,61.01,61.04,7260.0,50.6374,50.6872,50.6374,50.6623,7260.0
2018-03-13 11:50:00,61.04,61.1,61.01,61.09,10280.0,50.6623,50.7121,50.6374,50.7038,10280.0
2018-03-13 11:55:00,61.09,61.1,61.02,61.04,9450.0,50.7038,50.7121,50.6457,50.6623,9450.0
2018-03-13 12:00:00,61.01,61.06,60.94,60.95,7891.0,50.6374,50.6789,50.5793,50.5876,7891.0
2018-03-13 12:05:00,60.93,60.98,60.91,60.95,9010.0,50.571,50.6125,50.5544,50.5876,9010.0
2018-03-13 12:10:00,60.95,60.97,60.94,60.97,6500.0,50.5876,50.6042,50.5793,50.6042,6500.0
2018-03-13 12:15:00,60.98,61.01,60.96,60.98,8296.0,50.6125,50.6374,50.5959,50.6125,8296.0
2018-03-13 12:20:00,60.98,60.99,60.93,60.97,14482.0,50.6125,50.6208,50.571,50.6042,14482.0
2018-03-13 12:25:00,60.96,61.02,60.95,61.02,13444.0,50.5959,50.6457,50.5876,50.6457,13444.0
2018-03-13 12:30:00,61.02,61.11,61.02,61.1,12231.0,50.6457,50.7204,50.6457,50.7121,12231.0
2018-03-13 12:35:00,61.08,61.1,61.06,61.09,16575.0,50.6955,50.7121,50.6789,50.7038,16575.0
2018-03-13 12:40:00,61.08,61.08,61.01,61.04,8138.0,50.6955,50.6955,50.6374,50.6623,8138.0
2018-03-13 12:45:00,61.04,61.08,61.01,61.06,11450.0,50.6623,50.6955,50.6374,50.6789,11450.0
2018-03-13 12:50:00,61.05,61.13,61.05,61.13,15864.0,50.6706,50.737,50.6706,50.737,15864.0
2018-03-13 12:55:00,61.16,61.23,61.13,61.21,23828.0,50.7619,50.82,50.737,50.8034,23828.0
2018-03-13 13:00:00,61.22,61.23,61.18,61.22,6573.0,50.8117,50.82,50.7785,50.8117,6573.0
2018-03-13 13:05:00,61.23,61.24,61.2,61.23,6616.0,50.82,50.8283,50.7951,50.82,6616.0
2018-03-13 13:10:00,61.23,61.23,61.11,61.12,33629.0,50.82,50.82,50.7204,50.7287,33629.0
2018-03-13 13:15:00,61.12,61.12,61.05,61.06,3515.0,50.7287,50.7287,50.6706,50.6789,3515.0
2018-03-13 13:20:00,61.05,61.05,60.98,60.98,3936.0,50.6706,50.6706,50.6125,50.6125,3936.0
2018-03-13 13:25:00,60.98,60.99,60.96,60.98,3129.0,50.6125,50.6208,50.5959,50.6125,3129.0
2018-03-13 13:30:00,60.99,61.01,60.97,60.98,5000.0,50.6208,50.6374,50.6042,50.6125,5000.0
2018-03-13 13:35:00,60.98,61.0,60.98,60.99,2500.0,50.6125,50.6291,50.6125,50.6208,2500.0
2018-03-13 13:40:00,60.99,61.0,60.93,60.93,2812.0,50.6208,50.6291,50.571,50.571,2812.0
2018-03-13 13:45:00,60.92,60.94,60.89,60.9,6786.0,50.5627,50.5793,50.5378,50.5461,6786.0
2018-03-13 13:50:00,60.89,60.91,60.87,60.87,6610.0,50.5378,50.5544,50.5212,50.5212,6610.0
2018-03-13 13:55:00,60.87,60.88,60.8,60.81,4695.0,50.5212,50.5295,50.4631,50.4714,4695.0
2018-03-13 14:00:00,60.81,60.88,60.81,60.87,8955.0,50.4714,50.5295,50.4714,50.5212,8955.0
2018-03-13 14:05:00,60.88,60.89,60.82,60.82,5572.0,50.5295,50.5378,50.4797,50.4797,5572.0
2018-03-13 14:10:00,60.82,60.86,60.79,60.8,15919.0,50.4797,50.5129,50.4548,50.4631,15919.0
2018-03-13 14:15:00,60.81,60.86,60.81,60.85,8179.0,50.4714,50.5129,50.4714,50.5046,8179.0
2018-03-13 14:20:00,60.84,60.86,60.78,60.8,7982.0,50.4963,50.5129,50.4465,50.4631,7982.0
2018-03-13 14:25:00,60.8,60.85,60.79,60.82,5001.0,50.4631,50.5046,50.4548,50.4797,5001.0
2018-03-13 14:30:00,60.83,60.88,60.82,60.88,6881.0,50.488,50.5295,50.4797,50.5295,6881.0
2018-03-13 14:35:00,60.86,60.86,60.8,60.81,6199.0,50.5129,50.5129,50.4631,50.4714,6199.0
2018-03-13 14:40:00,60.81,60.83,60.78,60.8,10828.0,50.4714,50.488,50.4465,50.4631,10828.0
2018-03-13 14:45:00,60.8,60.82,60.75,60.75,9208.0,50.4631,50.4797,50.4216,50.4216,9208.0
2018-03-13 14:50:00,60.77,60.77,60.72,60.73,7209.0,50.4382,50.4382,50.3967,50.405,7209.0
2018-03-13 14:55:00,60.73,60.73,60.69,60.71,9444.0,50.405,50.405,50.3718,50.3884,9444.0
2018-03-13 15:00:00,60.72,60.78,60.67,60.69,16707.0,50.3967,50.4465,50.3552,50.3718,16707.0
2018-03-13 15:05:00,60.69,60.73,60.67,60.7,14193.0,50.3718,50.405,50.3552,50.3801,14193.0
2018-03-13 15:10:00,60.69,60.76,60.69,60.74,15285.0,50.3718,50.4299,50.3718,50.4133,15285.0
2018-03-13 15:15:00,60.73,60.73,60.69,60.7,11805.0,50.405,50.405,50.3718,50.3801,11805.0
2018-03-13 15:20:00,60.7,60.73,60.67,60.73,12220.0,50.3801,50.405,50.3552,50.405,12220.0
2018-03-13 15:25:00,60.73,60.79,60.72,60.74,17155.0,50.405,50.4548,50.3967,50.4133,17155.0
2018-03-13 15:30:00,60.74,60.78,60.73,60.75,18293.0,50.4133,50.4465,50.405,50.4216,18293.0
2018-03-13 15:35:00,60.74,60.81,60.7,60.7,26803.0,50.4133,50.4714,50.3801,50.3801,26803.0
2018-03-13 15:40:00,60.7,60.7,60.64,60.67,23210.0,50.3801,50.3801,50.3303,50.3552,23210.0
2018-03-13 15:45:00,60.67,60.68,60.58,60.6,39971.0,50.3552,50.3635,50.2805,50.2971,39971.0
2018-03-13 15:50:00,60.6,60.77,60.6,60.73,43028.0,50.2971,50.4382,50.2971,50.405,43028.0
2018-03-13 15:55:00,60.73,60.78,60.69,60.7,69674.0,50.405,50.4465,50.3718,50.3801,69674.0
2018-03-14 09:30:00,60.63,60.7,60.56,60.64,49496.0,50.322,50.3801,50.2639,50.3303,49496.0
2018-03-14 09:35:00,60.59,60.72,60.59,60.71,6584.0,50.2888,50.3967,50.2888,50.3884,6584.0
2018-03-14 09:40:00,60.67,60.73,60.64,60.67,5614.0,50.3552,50.405,50.3303,50.3552,5614.0
2018-03-14 09:45:00,60.69,60.7,60.59,60.6,12377.0,50.3718,50.3801,50.2888,50.2971,12377.0
2018-03-14 09:50:00,60.6,60.64,60.48,60.59,59939.0,50.2971,50.3303,50.1975,50.2888,59939.0
2018-03-14 09:55:00,60.59,60.59,60.51,60.57,5431.0,50.2888,50.2888,50.2224,50.2722,5431.0
2018-03-14 10:00:00,60.59,60.62,60.58,60.6,23767.0,50.2888,50.3137,50.2805,50.2971,23767.0
2018-03-14 10:05:00,60.6,60.61,60.51,60.51,10926.0,50.2971,50.3054,50.2224,50.2224,10926.0
2018-03-14 10:10:00,60.52,60.52,60.41,60.41,9368.0,50.2307,50.2307,50.1394,50.1394,9368.0
2018-03-14 10:15:00,60.43,60.44,60.27,60.3,8866.0,50.156,50.1643,50.0232,50.0481,8866.0
2018-03-14 10:20:00,60.3,60.34,60.29,60.33,5592.0,50.0481,50.0813,50.0398,50.073,5592.0
2018-03-14 10:25:00,60.32,60.34,60.27,60.28,8298.0,50.0647,50.0813,50.0232,50.0315,8298.0
2018-03-14 10:30:00,60.26,60.26,60.23,60.24,5928.0,50.0149,50.0149,49.99,49.9983,5928.0
2018-03-14 10:35:00,60.23,60.27,60.22,60.27,7313.0,49.99,50.0232,49.9817,50.0232,7313.0
2018-03-14 10:40:00,60.28,60.31,60.27,60.27,5898.0,50.0315,50.0564,50.0232,50.0232,5898.0
2018-03-14 10:45:00,60.28,60.29,60.23,60.23,5736.0,50.0315,50.0398,49.99,49.99,5736.0
2018-03-14 10:50:00,60.21,60.23,60.11,60.14,14704.0,49.9734,49.99,49.8904,49.9153,14704.0
2018-03-14 10:55:00,60.13,60.2,60.12,60.16,12122.0,49.907,49.9651,49.8987,49.9319,12122.0
2018-03-14 11:00:00,60.17,60.19,60.09,60.1,9828.0,49.9402,49.9568,49.8738,49.8821,9828.0
2018-03-14 11:05:00,60.11,60.13,60.07,60.13,55097.0,49.8904,49.907,49.8572,49.907,55097.0
2018-03-14 11:10:00,60.14,60.18,60.1,60.12,16113.0,49.9153,49.9485,49.8821,49.8987,16113.0
2018-03-14 11:15:00,60.1,60.15,60.1,60.13,9534.0,49.8821,49.9236,49.8821,49.907,9534.0
2018-03-14 11:20:00,60.14,60.15,60.11,60.12,10927.0,49.9153,49.9236,49.8904,49.8987,10927.0
2018-03-14 11:25:00,60.14,60.15,60.12,60.14,7985.0,49.9153,49.9236,49.8987,49.9153,7985.0
2018-03-14 11:30:00,60.14,60.15,60.11,60.13,18020.0,49.9153,49.9236,49.8904,49.907,18020.0
2018-03-14 11:35:00,60.13,60.13,60.03,60.05,17799.0,49.907,49.907,49.824,49.8406,17799.0
2018-03-14 11:40:00,60.05,60.15,60.04,60.14,16778.0,49.8406,49.9236,49.8323,49.9153,16778.0
2018-03-14 11:45:00,60.15,60.15,60.03,60.04,13630.0,49.9236,49.9236,49.824,49.8323,13630.0
2018-03-14 11:50:00,60.05,60.09,60.0,60.03,18091.0,49.8406,49.8738,49.7991,49.824,18091.0
2018-03-14 11:55:00,60.04,60.07,60.03,60.04,23805.0,49.8323,49.8572,49.824,49.8323,23805.0
2018-03-14 12:00:00,60.08,60.09,60.05,60.08,9976.0,49.8655,49.8738,49.8406,49.8655,9976.0
2018-03-14 12:05:00,60.08,60.09,60.06,60.08,13194.0,49.8655,49.8738,49.8489,49.8655,13194.0
2018-03-14 12:10:00,60.07,60.09,60.05,60.07,16673.0,49.8572,49.8738,49.8406,49.8572,16673.0
2018-03-14 12:15:00,60.07,60.1,60.06,60.1,22858.0,49.8572,49.8821,49.8489,49.8821,22858.0
2018-03-14 12:20:00,60.09,60.09,60.05,60.06,15342.0,49.8738,49.8738,49.8406,49.8489,15342.0
2018-03-14 12:25:00,60.06,60.09,60.01,60.08,8099.0,49.8489,49.8738,49.8074,49.8655,8099.0
2018-03-14 12:30:00,60.09,60.1,60.06,60.08,6037.0,49.8738,49.8821,49.8489,49.8655,6037.0
2018-03-14 12:35:00,60.06,60.1,60.06,60.06,10428.0,49.8489,49.8821,49.8489,49.8489,10428.0
2018-03-14 12:40:00,60.02,60.08,60.01,60.02,9022.0,49.8157,49.8655,49.8074,49.8157,9022.0
2018-03-14 12:45:00,60.01,60.08,59.99,60.0,69023.0,49.8074,49.8655,49.7908,49.7991,69023.0
2018-03-14 12:50:00,60.0,60.03,59.98,60.03,48337.0,49.7991,49.824,49.7825,49.824,48337.0
2018-03-14 12:55:00,60.02,60.03,59.97,59.98,530211.0,49.8157,49.824,49.7742,49.7825,530211.0
2018-03-14 13:00:00,59.99,60.01,59.96,59.99,81420.0,49.7908,49.8074,49.7659,49.7908,81420.0
2018-03-14 13:05:00,59.99,60.0,59.99,59.99,106841.0,49.7908,49.7991,49.7908,49.7908,106841.0
2018-03-14 13:10:00,59.99,60.0,59.99,59.99,15117.0,49.7908,49.7991,49.7908,49.7908,15117.0
2018-03-14 13:15:00,59.99,60.01,59.93,60.0,116930.0,49.7908,49.8074,49.741,49.7991,116930.0
2018-03-14 13:20:00,60.0,60.0,59.97,59.98,32243.0,49.7991,49.7991,49.7742,49.7825,32243.0
2018-03-14 13:25:00,59.98,60.0,59.98,59.99,14275.0,49.7825,49.7991,49.7825,49.7908,14275.0
2018-03-14 13:30:00,59.99,60.06,59.98,60.04,29023.0,49.7908,49.8489,49.7825,49.8323,29023.0
2018-03-14 13:35:00,60.05,60.07,60.02,60.04,18848.0,49.8406,49.8572,49.8157,49.8323,18848.0
2018-03-14 13:40:00,60.03,60.05,60.02,60.04,32393.0,49.824,49.8406,49.8157,49.8323,32393.0
2018-03-14 13:45:00,60.05,60.14,60.04,60.1,16943.0,49.8406,49.9153,49.8323,49.8821,16943.0
2018-03-14 13:50:00,60.1,60.13,60.07,60.08,10690.0,49.8821,49.907,49.8572,49.8655,10690.0
2018-03-14 13:55:00,60.09,60.09,60.07,60.08,8358.0,49.8738,49.8738,49.8572,49.8655,8358.0
2018-03-14 14:00:00,60.09,60.09,60.04,60.06,29345.0,49.8738,49.8738,49.8323,49.8489,29345.0
2018-03-14 14:05:00,60.06,60.1,60.05,60.08,21119.0,49.8489,49.8821,49.8406,49.8655,21119.0
2018-03-14 14:10:00,60.08,60.09,60.03,60.06,13792.0,49.8655,49.8738,49.824,49.8489,13792.0
2018-03-14 14:15:00,60.07,60.07,60.02,60.03,14006.0,49.8572,49.8572,49.8157,49.824,14006.0
2018-03-14 14:20:00,60.02,60.05,60.01,60.04,31045.0,49.8157,49.8406,49.8074,49.8323,31045.0
2018-03-14 14:25:00,60.03,60.04,60.0,60.0,456764.0,49.824,49.8323,49.7991,49.7991,456764.0
2018-03-14 14:30:00,60.01,60.03,59.98,60.0,40510.0,49.8074,49.824,49.7825,49.7991,40510.0
2018-03-14 14:35:00,60.0,60.0,59.98,59.99,74730.0,49.7991,49.7991,49.7825,49.7908,74730.0
2018-03-14 14:40:00,59.98,60.0,59.97,59.97,87486.0,49.7825,49.7991,49.7742,49.7742,87486.0
2018-03-14 14:45:00,59.98,60.08,59.98,60.06,88778.0,49.7825,49.8655,49.7825,49.8489,88778.0
2018-03-14 14:50:00,60.06,60.06,60.0,60.01,48551.0,49.8489,49.8489,49.7991,49.8074,48551.0
2018-03-14 14:55:00,60.01,60.03,59.98,59.99,48795.0,49.8074,49.824,49.7825,49.7908,48795.0
2018-03-14 15:00:00,60.01,60.01,59.98,60.0,65912.0,49.8074,49.8074,49.7825,49.7991,65912.0
2018-03-14 15:05:00,59.99,60.01,59.99,59.99,48559.0,49.7908,49.8074,49.7908,49.7908,48559.0
2018-03-14 15:10:00,59.99,60.0,59.84,59.88,1893840.0,49.7908,49.7991,49.6663,49.6995,1893840.0
2018-03-14 15:15:00,59.88,59.92,59.83,59.87,41032.0,49.6995,49.7327,49.658,49.6912,41032.0
2018-03-14 15:20:00,59.87,59.88,59.82,59.86,77852.0,49.6912,49.6995,49.6497,49.6829,77852.0
2018-03-14 15:25:00,59.86,59.87,59.8,59.81,55015.0,49.6829,49.6912,49.6331,49.6414,55015.0
2018-03-14 15:30:00,59.81,59.84,59.77,59.79,95510.0,49.6414,49.6663,49.6082,49.6248,95510.0
2018-03-14 15:35:00,59.8,59.82,59.77,59.77,61804.0,49.6331,49.6497,49.6082,49.6082,61804.0
2018-03-14 15:40:00,59.77,59.78,59.74,59.76,53451.0,49.6082,49.6165,49.5833,49.5999,53451.0
2018-03-14 15:45:00,59.77,59.85,59.76,59.82,68207.0,49.6082,49.6746,49.5999,49.6497,68207.0
2018-03-14 15:50:00,59.81,59.82,59.71,59.76,164485.0,49.6414,49.6497,49.5584,49.5999,164485.0
2018-03-14 15:55:00,59.75,59.88,59.75,59.88,197953.0,49.5916,49.6995,49.5916,49.6995,197953.0
2018-03-15 09:30:00,59.8,59.89,59.6,59.67,74624.0,49.6331,49.7078,49.4671,49.5252,74624.0
2018-03-15 09:35:00,59.64,59.75,59.58,59.71,41271.0,49.5003,49.5916,49.4505,49.5584,41271.0
2018-03-15 09:40:00,59.69,59.77,59.66,59.77,6816.0,49.5418,49.6082,49.5169,49.6082,6816.0
2018-03-15 09:45:00,59.74,59.81,59.68,59.81,40054.0,49.5833,49.6414,49.5335,49.6414,40054.0
2018-03-15 09:50:00,59.81,59.87,59.77,59.83,20116.0,49.6414,49.6912,49.6082,49.658,20116.0
2018-03-15 09:55:00,59.81,59.81,59.71,59.78,11800.0,49.6414,49.6414,49.5584,49.6165,11800.0
2018-03-15 10:00:00,59.78,59.86,59.73,59.78,18388.0,49.6165,49.6829,49.575,49.6165,18388.0
2018-03-15 10:05:00,59.78,59.78,59.69,59.73,16563.0,49.6165,49.6165,49.5418,49.575,16563.0
2018-03-15 10:10:00,59.72,59.76,59.67,59.7,12124.0,49.5667,49.5999,49.5252,49.5501,12124.0
2018-03-15 10:15:00,59.71,59.75,59.69,59.73,10990.0,49.5584,49.5916,49.5418,49.575,10990.0
2018-03-15 10:20:00,59.75,59.77,59.71,59.77,12067.0,49.5916,49.6082,49.5584,49.6082,12067.0
2018-03-15 10:25:00,59.76,59.77,59.7,59.71,33854.0,49.5999,49.6082,49.5501,49.5584,33854.0
2018-03-15 10:30:00,59.72,59.8,59.72,59.79,34685.0,49.5667,49.6331,49.5667,49.6248,34685.0
2018-03-15 10:35:00,59.79,59.82,59.69,59.69,8743.0,49.6248,49.6497,49.5418,49.5418,8743.0
2018-03-15 10:40:00,59.7,59.75,59.68,59.7,12849.0,49.5501,49.5916,49.5335,49.5501,12849.0
2018-03-15 10:45:00,59.71,59.75,59.71,59.74,9100.0,49.5584,49.5916,49.5584,49.5833,9100.0
2018-03-15 10:50:00,59.74,59.75,59.69,59.69,6680.0,49.5833,49.5916,49.5418,49.5418,6680.0
2018-03-15 10:55:00,59.7,59.73,59.69,59.72,9900.0,49.5501,49.575,49.5418,49.5667,9900.0
2018-03-15 11:00:00,59.72,59.76,59.7,59.76,23240.0,49.5667,49.5999,49.5501,49.5999,23240.0
2018-03-15 11:05:00,59.76,59.76,59.69,59.7,20013.0,49.5999,49.5999,49.5418,49.5501,20013.0
2018-03-15 11:10:00,59.7,59.71,59.69,59.71,31060.0,49.5501,49.5584,49.5418,49.5584,31060.0
2018-03-15 11:15:00,59.69,59.71,59.61,59.63,75520.0,49.5418,49.5584,49.4754,49.492,75520.0
2018-03-15 11:20:00,59.62,59.66,59.59,59.63,68656.0,49.4837,49.5169,49.4588,49.492,68656.0
2018-03-15 11:25:00,59.63,59.64,59.58,59.59,13479.0,49.492,49.5003,49.4505,49.4588,13479.0
2018-03-15 11:30:00,59.59,59.73,59.57,59.68,20632.0,49.4588,49.575,49.4422,49.5335,20632.0
2018-03-15 11:35:00,59.69,59.7,59.64,59.66,18311.0,49.5418,49.5501,49.5003,49.5169,18311.0
2018-03-15 11:40:00,59.65,59.66,59.64,59.66,15749.0,49.5086,49.5169,49.5003,49.5169,15749.0
2018-03-15 11:45:00,59.64,59.65,59.58,59.58,18986.0,49.5003,49.5086,49.4505,49.4505,18986.0
2018-03-15 11:50:00,59.58,59.61,59.53,59.53,28943.0,49.4505,49.4754,49.409,49.409,28943.0
2018-03-15 11:55:00,59.53,59.53,59.5,59.5,17922.0,49.409,49.409,49.3841,49.3841,17922.0
2018-03-15 12:00:00,59.51,59.63,59.5,59.62,33522.0,49.3924,49.492,49.3841,49.4837,33522.0
2018-03-15 12:05:00,59.61,59.65,59.6,59.64,11073.0,49.4754,49.5086,49.4671,49.5003,11073.0
2018-03-15 12:10:00,59.63,59.69,59.62,59.63,11790.0,49.492,49.5418,49.4837,49.492,11790.0
2018-03-15 12:15:00,59.64,59.65,59.6,59.62,13127.0,49.5003,49.5086,49.4671,49.4837,13127.0
2018-03-15 12:20:00,59.63,59.64,59.51,59.52,32466.0,49.492,49.5003,49.3924,49.4007,32466.0
2018-03-15 12:25:00,59.53,59.54,59.49,59.51,30447.0,49.409,49.4173,49.3758,49.3924,30447.0
2018-03-15 12:30:00,59.5,59.52,59.47,59.47,27729.0,49.3841,49.4007,49.3592,49.3592,27729.0
2018-03-15 12:35:00,59.49,59.51,59.46,59.47,5136.0,49.3758,49.3924,49.3509,49.3592,5136.0
2018-03-15 12:40:00,59.46,59.46,59.42,59.45,7150.0,49.3509,49.3509,49.3177,49.3426,7150.0
2018-03-15 12:45:00,59.45,59.45,59.42,59.45,4965.0,49.3426,49.3426,49.3177,49.3426,4965.0
2018-03-15 12:50:00,59.44,59.47,59.43,59.44,10975.0,49.3343,49.3592,49.326,49.3343,10975.0
2018-03-15 12:55:00,59.43,59.55,59.43,59.44,24792.0,49.326,49.4256,49.326,49.3343,24792.0
2018-03-15 13:00:00,59.45,59.47,59.44,59.46,13668.0,49.3426,49.3592,49.3343,49.3509,13668.0
2018-03-15 13:05:00,59.46,59.48,59.45,59.48,25495.0,49.3509,49.3675,49.3426,49.3675,25495.0
2018-03-15 13:10:00,59.48,59.48,59.45,59.45,8004.0,49.3675,49.3675,49.3426,49.3426,8004.0
2018-03-15 13:15:00,59.46,59.46,59.42,59.43,101697.0,49.3509,49.3509,49.3177,49.326,101697.0
2018-03-15 13:20:00,59.43,59.48,59.42,59.44,16235.0,49.326,49.3675,49.3177,49.3343,16235.0
2018-03-15 13:25:00,59.45,59.47,59.4,59.47,26158.0,49.3426,49.3592,49.3011,49.3592,26158.0
2018-03-15 13:30:00,59.47,59.63,59.45,59.58,21201.0,49.3592,49.492,49.3426,49.4505,21201.0
2018-03-15 13:35:00,59.57,59.58,59.48,59.48,14000.0,49.4422,49.4505,49.3675,49.3675,14000.0
2018-03-15 13:40:00,59.47,59.49,59.45,59.45,10603.0,49.3592,49.3758,49.3426,49.3426,10603.0
2018-03-15 13:45:00,59.45,59.46,59.38,59.41,13494.0,49.3426,49.3509,49.2845,49.3094,13494.0
2018-03-15 13:50:00,59.41,59.43,59.35,59.36,9825.0,49.3094,49.326,49.2596,49.2679,9825.0
2018-03-15 13:55:00,59.35,59.36,59.3,59.32,16555.0,49.2596,49.2679,49.2181,49.2347,16555.0
2018-03-15 14:00:00,59.32,59.36,59.24,59.35,24869.0,49.2347,49.2679,49.1683,49.2596,24869.0
2018-03-15 14:05:00,59.35,59.37,59.33,59.36,14196.0,49.2596,49.2762,49.243,49.2679,14196.0
2018-03-15 14:10:00,59.36,59.37,59.3,59.31,11897.0,49.2679,49.2762,49.2181,49.2264,11897.0
2018-03-15 14:15:00,59.33,59.39,59.31,59.31,12991.0,49.243,49.2928,49.2264,49.2264,12991.0
2018-03-15 14:20:00,59.31,59.32,59.28,59.29,11025.0,49.2264,49.2347,49.2015,49.2098,11025.0
2018-03-15 14:25:00,59.3,59.32,59.19,59.2,17488.0,49.2181,49.2347,49.1268,49.1351,17488.0
2018-03-15 14:30:00,59.2,59.3,59.19,59.3,12059.0,49.1351,49.2181,49.1268,49.2181,12059.0
2018-03-15 14:35:00,59.31,59.36,59.29,59.33,16610.0,49.2264,49.2679,49.2098,49.243,16610.0
2018-03-15 14:40:00,59.33,59.34,59.27,59.27,18043.0,49.243,49.2513,49.1932,49.1932,18043.0
2018-03-15 14:45:00,59.26,59.28,59.2,59.21,12325.0,49.1849,49.2015,49.1351,49.1434,12325.0
2018-03-15 14:50:00,59.21,59.23,59.18,59.2,21899.0,49.1434,49.16,49.1185,49.1351,21899.0
2018-03-15 14:55:00,59.2,59.3,59.2,59.29,16612.0,49.1351,49.2181,49.1351,49.2098,16612.0
2018-03-15 15:00:00,59.3,59.34,59.27,59.34,17375.0,49.2181,49.2513,49.1932,49.2513,17375.0
2018-03-15 15:05:00,59.34,59.38,59.33,59.35,36381.0,49.2513,49.2845,49.243,49.2596,36381.0
2018-03-15 15:10:00,59.35,59.36,59.22,59.23,54114.0,49.2596,49.2679,49.1517,49.16,54114.0
2018-03-15 15:15:00,59.22,59.25,59.2,59.21,29250.0,49.1517,49.1766,49.1351,49.1434,29250.0
2018-03-15 15:20:00,59.21,59.35,59.21,59.34,32255.0,49.1434,49.2596,49.1434,49.2513,32255.0
2018-03-15 15:25:00,59.32,59.35,59.27,59.35,23026.0,49.2347,49.2596,49.1932,49.2596,23026.0
2018-03-15 15:30:00,59.35,59.37,59.31,59.34,33065.0,49.2596,49.2762,49.2264,49.2513,33065.0
2018-03-15 15:35:00,59.34,59.36,59.32,59.34,31489.0,49.2513,49.2679,49.2347,49.2513,31489.0
2018-03-15 15:40:00,59.34,59.38,59.33,59.35,47298.0,49.2513,49.2845,49.243,49.2596,47298.0
2018-03-15 15:45:00,59.34,59.45,59.33,59.45,59464.0,49.2513,49.3426,49.243,49.3426,59464.0
2018-03-15 15:50:00,59.45,59.49,59.35,59.36,86692.0,49.3426,49.3758,49.2596,49.2679,86692.0
2018-03-15 15:55:00,59.36,59.41,59.35,59.37,177116.0,49.2679,49.3094,49.2596,49.2762,177116.0
2018-03-16 09:30:00,59.53,59.6,59.42,59.56,393179.0,49.409,49.4671,49.3177,49.4339,393179.0
2018-03-16 09:35:00,59.59,59.73,59.57,59.71,14662.0,49.4588,49.575,49.4422,49.5584,14662.0
2018-03-16 09:40:00,59.71,59.73,59.49,59.56,9921.0,49.5584,49.575,49.3758,49.4339,9921.0
2018-03-16 09:45:00,59.55,59.64,59.49,59.58,15688.0,49.4256,49.5003,49.3758,49.4505,15688.0
2018-03-16 09:50:00,59.56,59.57,59.47,59.5,8195.0,49.4339,49.4422,49.3592,49.3841,8195.0
2018-03-16 09:55:00,59.51,59.54,59.44,59.48,9463.0,49.3924,49.4173,49.3343,49.3675,9463.0
2018-03-16 10:00:00,59.48,59.65,59.48,59.65,31079.0,49.3675,49.5086,49.3675,49.5086,31079.0
2018-03-16 10:05:00,59.64,59.73,59.62,59.64,22424.0,49.5003,49.575,49.4837,49.5003,22424.0
2018-03-16 10:10:00,59.63,59.65,59.55,59.63,11710.0,49.492,49.5086,49.4256,49.492,11710.0
2018-03-16 10:15:00,59.62,59.65,59.6,59.65,15652.0,49.4837,49.5086,49.4671,49.5086,15652.0
2018-03-16 10:20:00,59.64,59.79,59.63,59.79,28366.0,49.5003,49.6248,49.492,49.6248,28366.0
2018-03-16 10:25:00,59.77,59.88,59.76,59.88,61964.0,49.6082,49.6995,49.5999,49.6995,61964.0
2018-03-16 10:30:00,59.88,60.04,59.86,60.0,17873.0,49.6995,49.8323,49.6829,49.7991,17873.0
2018-03-16 10:35:00,60.0,60.12,60.0,60.11,47749.0,49.7991,49.8987,49.7991,49.8904,47749.0
2018-03-16 10:40:00,60.11,60.19,60.03,60.06,41392.0,49.8904,49.9568,49.824,49.8489,41392.0
2018-03-16 10:45:00,60.05,60.18,60.05,60.16,42361.0,49.8406,49.9485,49.8406,49.9319,42361.0
2018-03-16 10:50:00,60.16,60.17,60.12,60.15,31605.0,49.9319,49.9402,49.8987,49.9236,31605.0
2018-03-16 10:55:00,60.15,60.21,60.12,60.17,13189.0,49.9236,49.9734,49.8987,49.9402,13189.0
2018-03-16 11:00:00,60.16,60.21,60.11,60.2,22904.0,49.9319,49.9734,49.8904,49.9651,22904.0
2018-03-16 11:05:00,60.2,60.27,60.18,60.26,20851.0,49.9651,50.0232,49.9485,50.0149,20851.0
2018-03-16 11:10:00,60.27,60.34,60.23,60.34,22297.0,50.0232,50.0813,49.99,50.0813,22297.0
2018-03-16 11:15:00,60.34,60.38,60.33,60.35,27014.0,50.0813,50.1145,50.073,50.0896,27014.0
2018-03-16 11:20:00,60.34,60.43,60.32,60.42,23066.0,50.0813,50.156,50.0647,50.1477,23066.0
2018-03-16 11:25:00,60.41,60.41,60.28,60.28,16644.0,50.1394,50.1394,50.0315,50.0315,16644.0
2018-03-16 11:30:00,60.29,60.4,60.25,60.4,22356.0,50.0398,50.1311,50.0066,50.1311,22356.0
2018-03-16 11:35:00,60.4,60.4,60.3,60.31,12947.0,50.1311,50.1311,50.0481,50.0564,12947.0
2018-03-16 11:40:00,60.31,60.31,60.26,60.26,11631.0,50.0564,50.0564,50.0149,50.0149,11631.0
2018-03-16 11:45:00,60.27,60.32,60.24,60.27,30385.0,50.0232,50.0647,49.9983,50.0232,30385.0
2018-03-16 11:50:00,60.27,60.33,60.25,60.32,13111.0,50.0232,50.073,50.0066,50.0647,13111.0
2018-03-16 11:55:00,60.3,60.32,60.29,60.31,12581.0,50.0481,50.0647,50.0398,50.0564,12581.0
2018-03-16 12:00:00,60.31,60.33,60.3,60.31,15340.0,50.0564,50.073,50.0481,50.0564,15340.0
2018-03-16 12:05:00,60.3,60.3,60.24,60.24,12188.0,50.0481,50.0481,49.9983,49.9983,12188.0
2018-03-16 12:10:00,60.24,60.26,60.17,60.18,6794.0,49.9983,50.0149,49.9402,49.9485,6794.0
2018-03-16 12:15:00,60.17,60.18,60.13,60.13,18911.0,49.9402,49.9485,49.907,49.907,18911.0
2018-03-16 12:20:00,60.14,60.15,60.06,60.08,8488.0,49.9153,49.9236,49.8489,49.8655,8488.0
2018-03-16 12:25:00,60.08,60.17,60.08,60.11,12898.0,49.8655,49.9402,49.8655,49.8904,12898.0
2018-03-16 12:30:00,60.09,60.13,60.09,60.11,12244.0,49.8738,49.907,49.8738,49.8904,12244.0
2018-03-16 12:35:00,60.12,60.16,60.06,60.06,9941.0,49.8987,49.9319,49.8489,49.8489,9941.0
2018-03-16 12:40:00,60.06,60.12,60.03,60.08,15900.0,49.8489,49.8987,49.824,49.8655,15900.0
2018-03-16 12:45:00,60.09,60.09,60.04,60.07,13888.0,49.8738,49.8738,49.8323,49.8572,13888.0
2018-03-16 12:50:00,60.07,60.08,60.04,60.05,9668.0,49.8572,49.8655,49.8323,49.8406,9668.0
2018-03-16 12:55:00,60.05,60.06,60.02,60.03,11468.0,49.8406,49.8489,49.8157,49.824,11468.0
2018-03-16 13:00:00,60.03,60.04,60.0,60.03,14158.0,49.824,49.8323,49.7991,49.824,14158.0
2018-03-16 13:05:00,60.04,60.05,60.02,60.03,6190.0,49.8323,49.8406,49.8157,49.824,6190.0
2018-03-16 13:10:00,60.02,60.02,59.99,60.02,19961.0,49.8157,49.8157,49.7908,49.8157,19961.0
2018-03-16 13:15:00,60.02,60.05,59.94,59.94,90004.0,49.8157,49.8406,49.7493,49.7493,90004.0
2018-03-16 13:20:00,59.94,59.96,59.89,59.89,13294.0,49.7493,49.7659,49.7078,49.7078,13294.0
2018-03-16 13:25:00,59.89,59.93,59.87,59.92,13749.0,49.7078,49.741,49.6912,49.7327,13749.0
2018-03-16 13:30:00,59.92,59.93,59.85,59.86,14161.0,49.7327,49.741,49.6746,49.6829,14161.0
2018-03-16 13:35:00,59.87,59.91,59.84,59.9,59324.0,49.6912,49.7244,49.6663,49.7161,59324.0
2018-03-16 13:40:00,59.9,59.92,59.83,59.84,24889.0,49.7161,49.7327,49.658,49.6663,24889.0
2018-03-16 13:45:00,59.84,59.87,59.81,59.82,20989.0,49.6663,49.6912,49.6414,49.6497,20989.0
2018-03-16 13:50:00,59.82,59.86,59.82,59.84,35332.0,49.6497,49.6829,49.6497,49.6663,35332.0
2018-03-16 13:55:00,59.85,59.86,59.81,59.86,26612.0,49.6746,49.6829,49.6414,49.6829,26612.0
2018-03-16 14:00:00,59.87,59.93,59.87,59.92,8424.0,49.6912,49.741,49.6912,49.7327,8424.0
2018-03-16 14:05:00,59.92,59.92,59.89,59.92,16761.0,49.7327,49.7327,49.7078,49.7327,16761.0
2018-03-16 14:10:00,59.92,59.92,59.84,59.88,18724.0,49.7327,49.7327,49.6663,49.6995,18724.0
2018-03-16 14:15:00,59.88,59.88,59.85,59.88,23537.0,49.6995,49.6995,49.6746,49.6995,23537.0
2018-03-16 14:20:00,59.88,59.93,59.87,59.92,14212.0,49.6995,49.741,49.6912,49.7327,14212.0
2018-03-16 14:25:00,59.93,59.94,59.91,59.92,8058.0,49.741,49.7493,49.7244,49.7327,8058.0
2018-03-16 14:30:00,59.91,59.94,59.9,59.94,12851.0,49.7244,49.7493,49.7161,49.7493,12851.0
2018-03-16 14:35:00,59.94,59.96,59.93,59.96,40033.0,49.7493,49.7659,49.741,49.7659,40033.0
2018-03-16 14:40:00,59.95,59.96,59.93,59.94,13290.0,49.7576,49.7659,49.741,49.7493,13290.0
2018-03-16 14:45:00,59.93,59.94,59.93,59.94,7632.0,49.741,49.7493,49.741,49.7493,7632.0
2018-03-16 14:50:00,59.94,59.97,59.93,59.94,22487.0,49.7493,49.7742,49.741,49.7493,22487.0
2018-03-16 14:55:00,59.94,59.94,59.9,59.94,17186.0,49.7493,49.7493,49.7161,49.7493,17186.0
2018-03-16 15:00:00,59.94,60.02,59.93,59.97,33095.0,49.7493,49.8157,49.741,49.7742,33095.0
2018-03-16 15:05:00,59.96,59.97,59.95,59.97,13344.0,49.7659,49.7742,49.7576,49.7742,13344.0
2018-03-16 15:10:00,59.97,59.97,59.95,59.96,24894.0,49.7742,49.7742,49.7576,49.7659,24894.0
2018-03-16 15:15:00,59.97,60.01,59.96,60.0,26098.0,49.7742,49.8074,49.7659,49.7991,26098.0
2018-03-16 15:20:00,59.99,60.07,59.99,60.05,32554.0,49.7908,49.8572,49.7908,49.8406,32554.0
2018-03-16 15:25:00,60.05,60.16,60.04,60.16,31691.0,49.8406,49.9319,49.8323,49.9319,31691.0
2018-03-16 15:30:00,60.16,60.18,60.1,60.18,37101.0,49.9319,49.9485,49.8821,49.9485,37101.0
2018-03-16 15:35:00,60.18,60.21,60.16,60.21,24488.0,49.9485,49.9734,49.9319,49.9734,24488.0
2018-03-16 15:40:00,60.21,60.23,60.17,60.18,39184.0,49.9734,49.99,49.9402,49.9485,39184.0
2018-03-16 15:45:00,60.18,60.18,60.09,60.11,54600.0,49.9485,49.9485,49.8738,49.8904,54600.0
2018-03-16 15:50:00,60.11,60.13,60.1,60.12,90624.0,49.8904,49.907,49.8821,49.8987,90624.0
2018-03-16 15:55:00,60.11,60.18,60.09,60.12,336710.0,49.8904,49.9485,49.8738,49.8987,336710.0
2018-03-19 09:30:00,60.11,60.17,60.0,60.05,44494.0,49.8904,49.9402,49.7991,49.8406,44494.0
2018-03-19 09:35:00,60.05,60.09,59.97,59.97,145480.0,49.8406,49.8738,49.7742,49.7742,145480.0
2018-03-19 09:40:00,59.96,60.02,59.92,59.98,12844.0,49.7659,49.8157,49.7327,49.7825,12844.0
2018-03-19 09:45:00,59.98,60.08,59.96,59.97,38185.0,49.7825,49.8655,49.7659,49.7742,38185.0
2018-03-19 09:50:00,59.99,60.04,59.96,60.03,528169.0,49.7908,49.8323,49.7659,49.824,528169.0
2018-03-19 09:55:00,60.02,60.05,59.97,59.99,13941.0,49.8157,49.8406,49.7742,49.7908,13941.0
2018-03-19 10:00:00,60.02,60.03,59.96,60.03,49980.0,49.8157,49.824,49.7659,49.824,49980.0
2018-03-19 10:05:00,60.03,60.06,59.96,59.99,86688.0,49.824,49.8489,49.7659,49.7908,86688.0
2018-03-19 10:10:00,59.97,60.04,59.96,60.0,27022.0,49.7742,49.8323,49.7659,49.7991,27022.0
2018-03-19 10:15:00,59.99,60.08,59.98,60.02,78526.0,49.7908,49.8655,49.7825,49.8157,78526.0
2018-03-19 10:20:00,60.02,60.05,59.96,60.01,82878.0,49.8157,49.8406,49.7659,49.8074,82878.0
2018-03-19 10:25:00,60.02,60.05,59.98,60.05,40101.0,49.8157,49.8406,49.7825,49.8406,40101.0
2018-03-19 10:30:00,60.05,60.05,59.99,60.03,98164.0,49.8406,49.8406,49.7908,49.824,98164.0
2018-03-19 10:35:00,60.02,60.05,60.0,60.02,16580.0,49.8157,49.8406,49.7991,49.8157,16580.0
2018-03-19 10:40:00,60.01,60.02,59.95,59.96,25562.0,49.8074,49.8157,49.7576,49.7659,25562.0
2018-03-19 10:45:00,59.96,59.99,59.95,59.98,20151.0,49.7659,49.7908,49.7576,49.7825,20151.0
2018-03-19 10:50:00,59.98,60.03,59.95,60.0,31951.0,49.7825,49.824,49.7576,49.7991,31951.0
2018-03-19 10:55:00,59.99,60.03,59.96,59.97,14305.0,49.7908,49.824,49.7659,49.7742,14305.0
2018-03-19 11:00:00,59.98,60.04,59.98,60.03,12563.0,49.7825,49.8323,49.7825,49.824,12563.0
2018-03-19 11:05:00,60.03,60.05,60.03,60.04,21015.0,49.824,49.8406,49.824,49.8323,21015.0
2018-03-19 11:10:00,60.02,60.04,59.99,60.01,13670.0,49.8157,49.8323,49.7908,49.8074,13670.0
2018-03-19 11:15:00,60.03,60.1,60.02,60.09,25556.0,49.824,49.8821,49.8157,49.8738,25556.0
2018-03-19 11:20:00,60.08,60.08,60.05,60.06,7877.0,49.8655,49.8655,49.8406,49.8489,7877.0
2018-03-19 11:25:00,60.07,60.1,60.07,60.1,11501.0,49.8572,49.8821,49.8572,49.8821,11501.0
2018-03-19 11:30:00,60.1,60.19,60.09,60.13,30953.0,49.8821,49.9568,49.8738,49.907,30953.0
2018-03-19 11:35:00,60.13,60.18,60.1,60.18,12616.0,49.907,49.9485,49.8821,49.9485,12616.0
2018-03-19 11:40:00,60.18,60.19,60.1,60.14,12126.0,49.9485,49.9568,49.8821,49.9153,12126.0
2018-03-19 11:45:00,60.14,60.15,60.09,60.11,10562.0,49.9153,49.9236,49.8738,49.8904,10562.0
2018-03-19 11:50:00,60.11,60.14,60.09,60.11,9780.0,49.8904,49.9153,49.8738,49.8904,9780.0
2018-03-19 11:55:00,60.11,60.12,60.03,60.07,14983.0,49.8904,49.8987,49.824,49.8572,14983.0
2018-03-19 12:00:00,60.06,60.1,60.05,60.08,19440.0,49.8489,49.8821,49.8406,49.8655,19440.0
2018-03-19 12:05:00,60.08,60.11,60.08,60.09,15208.0,49.8655,49.8904,49.8655,49.8738,15208.0
2018-03-19 12:10:00,60.1,60.1,60.05,60.07,26396.0,49.8821,49.8821,49.8406,49.8572,26396.0
2018-03-19 12:15:00,60.07,60.11,60.05,60.07,22089.0,49.8572,49.8904,49.8406,49.8572,22089.0
2018-03-19 12:20:00,60.07,60.11,60.05,60.1,23171.0,49.8572,49.8904,49.8406,49.8821,23171.0
2018-03-19 12:25:00,60.1,60.31,60.07,60.31,98223.0,49.8821,50.0564,49.8572,50.0564,98223.0
2018-03-19 12:30:00,60.31,60.31,60.13,60.14,40921.0,50.0564,50.0564,49.907,49.9153,40921.0
2018-03-19 12:35:00,60.13,60.14,60.02,60.02,12875.0,49.907,49.9153,49.8157,49.8157,12875.0
2018-03-19 12:40:00,59.99,60.01,59.93,59.98,16086.0,49.7908,49.8074,49.741,49.7825,16086.0
2018-03-19 12:45:00,59.99,60.02,59.95,59.95,10183.0,49.7908,49.8157,49.7576,49.7576,10183.0
2018-03-19 12:50:00,59.95,60.01,59.95,60.0,19198.0,49.7576,49.8074,49.7576,49.7991,19198.0
2018-03-19 12:55:00,60.0,60.07,59.98,60.07,26410.0,49.7991,49.8572,49.7825,49.8572,26410.0
2018-03-19 13:00:00,60.06,60.17,60.06,60.13,53324.0,49.8489,49.9402,49.8489,49.907,53324.0
2018-03-19 13:05:00,60.13,60.13,60.03,60.05,90222.0,49.907,49.907,49.824,49.8406,90222.0
2018-03-19 13:10:00,60.06,60.11,60.03,60.09,54236.0,49.8489,49.8904,49.824,49.8738,54236.0
2018-03-19 13:15:00,60.08,60.1,60.06,60.07,29423.0,49.8655,49.8821,49.8489,49.8572,29423.0
2018-03-19 13:20:00,60.06,60.11,60.06,60.09,22531.0,49.8489,49.8904,49.8489,49.8738,22531.0
2018-03-19 13:25:00,60.09,60.09,60.04,60.05,46087.0,49.8738,49.8738,49.8323,49.8406,46087.0
2018-03-19 13:30:00,60.05,60.09,60.02,60.06,32305.0,49.8406,49.8738,49.8157,49.8489,32305.0
2018-03-19 13:35:00,60.06,60.1,60.03,60.1,17829.0,49.8489,49.8821,49.824,49.8821,17829.0
2018-03-19 13:40:00,60.1,60.11,60.06,60.11,18240.0,49.8821,49.8904,49.8489,49.8904,18240.0
2018-03-19 13:45:00,60.12,60.13,60.07,60.08,17157.0,49.8987,49.907,49.8572,49.8655,17157.0
2018-03-19 13:50:00,60.07,60.1,60.06,60.06,13972.0,49.8572,49.8821,49.8489,49.8489,13972.0
2018-03-19 13:55:00,60.06,60.09,60.05,60.09,13843.0,49.8489,49.8738,49.8406,49.8738,13843.0
2018-03-19 14:00:00,60.09,60.13,60.06,60.07,15938.0,49.8738,49.907,49.8489,49.8572,15938.0
2018-03-19 14:05:00,60.07,60.07,60.04,60.06,15256.0,49.8572,49.8572,49.8323,49.8489,15256.0
2018-03-19 14:10:00,60.06,60.06,60.0,60.02,21669.0,49.8489,49.8489,49.7991,49.8157,21669.0
2018-03-19 14:15:00,60.02,60.07,60.02,60.03,24211.0,49.8157,49.8572,49.8157,49.824,24211.0
2018-03-19 14:20:00,60.03,60.04,60.0,60.01,48795.0,49.824,49.8323,49.7991,49.8074,48795.0
2018-03-19 14:25:00,60.01,60.02,59.96,59.97,288477.0,49.8074,49.8157,49.7659,49.7742,288477.0
2018-03-19 14:30:00,59.97,60.0,59.93,59.95,52875.0,49.7742,49.7991,49.741,49.7576,52875.0
2018-03-19 14:35:00,59.96,59.98,59.94,59.95,53266.0,49.7659,49.7825,49.7493,49.7576,53266.0
2018-03-19 14:40:00,59.95,60.0,59.95,60.0,68096.0,49.7576,49.7991,49.7576,49.7991,68096.0
2018-03-19 14:45:00,60.01,60.01,59.93,59.96,30424.0,49.8074,49.8074,49.741,49.7659,30424.0
2018-03-19 14:50:00,59.95,60.0,59.95,59.99,24133.0,49.7576,49.7991,49.7576,49.7908,24133.0
2018-03-19 14:55:00,59.99,60.03,59.98,59.99,23601.0,49.7908,49.824,49.7825,49.7908,23601.0
2018-03-19 15:00:00,59.99,60.04,59.98,60.03,26541.0,49.7908,49.8323,49.7825,49.824,26541.0
2018-03-19 15:05:00,60.04,60.1,60.04,60.1,55436.0,49.8323,49.8821,49.8323,49.8821,55436.0
2018-03-19 15:10:00,60.1,60.15,60.07,60.09,48165.0,49.8821,49.9236,49.8572,49.8738,48165.0
2018-03-19 15:15:00,60.08,60.2,60.08,60.18,23717.0,49.8655,49.9651,49.8655,49.9485,23717.0
2018-03-19 15:20:00,60.19,60.2,60.1,60.1,21580.0,49.9568,49.9651,49.8821,49.8821,21580.0
2018-03-19 15:25:00,60.11,60.13,60.08,60.1,26742.0,49.8904,49.907,49.8655,49.8821,26742.0
2018-03-19 15:30:00,60.1,60.16,60.09,60.16,37010.0,49.8821,49.9319,49.8738,49.9319,37010.0
2018-03-19 15:35:00,60.16,60.22,60.13,60.19,31658.0,49.9319,49.9817,49.907,49.9568,31658.0
2018-03-19 15:40:00,60.18,60.18,60.12,60.13,38654.0,49.9485,49.9485,49.8987,49.907,38654.0
2018-03-19 15:45:00,60.14,60.25,60.1,60.1,47415.0,49.9153,50.0066,49.8821,49.8821,47415.0
2018-03-19 15:50:00,60.11,60.13,60.09,60.11,60534.0,49.8904,49.907,49.8738,49.8904,60534.0
2018-03-19 15:55:00,60.1,60.22,60.09,60.18,195448.0,49.8821,49.9817,49.8738,49.9485,195448.0
2018-03-20 09:30:00,60.38,60.39,60.21,60.35,30589.0,50.1145,50.1228,49.9734,50.0896,30589.0
2018-03-20 09:35:00,60.38,60.5,60.27,60.27,13242.0,50.1145,50.2141,50.0232,50.0232,13242.0
2018-03-20 09:40:00,60.27,60.34,60.27,60.34,9545.0,50.0232,50.0813,50.0232,50.0813,9545.0
2018-03-20 09:45:00,60.29,60.29,60.2,60.2,10181.0,50.0398,50.0398,49.9651,49.9651,10181.0
2018-03-20 09:50:00,60.21,60.35,60.21,60.35,10421.0,49.9734,50.0896,49.9734,50.0896,10421.0
2018-03-20 09:55:00,60.3,60.32,60.25,60.32,9681.0,50.0481,50.0647,50.0066,50.0647,9681.0
2018-03-20 10:00:00,60.31,60.34,60.21,60.31,18410.0,50.0564,50.0813,49.9734,50.0564,18410.0
2018-03-20 10:05:00,60.31,60.36,60.25,60.26,14377.0,50.0564,50.0979,50.0066,50.0149,14377.0
2018-03-20 10:10:00,60.25,60.37,60.24,60.37,25703.0,50.0066,50.1062,49.9983,50.1062,25703.0
2018-03-20 10:15:00,60.36,60.38,60.31,60.36,34790.0,50.0979,50.1145,50.0564,50.0979,34790.0
2018-03-20 10:20:00,60.34,60.38,60.31,60.37,16695.0,50.0813,50.1145,50.0564,50.1062,16695.0
2018-03-20 10:25:00,60.37,60.44,60.36,60.44,20372.0,50.1062,50.1643,50.0979,50.1643,20372.0
2018-03-20 10:30:00,60.43,60.46,60.31,60.31,8274.0,50.156,50.1809,50.0564,50.0564,8274.0
2018-03-20 10:35:00,60.32,60.36,60.3,60.33,19362.0,50.0647,50.0979,50.0481,50.073,19362.0
2018-03-20 10:40:00,60.32,60.34,60.29,60.31,16619.0,50.0647,50.0813,50.0398,50.0564,16619.0
2018-03-20 10:45:00,60.3,60.37,60.3,60.31,13289.0,50.0481,50.1062,50.0481,50.0564,13289.0
2018-03-20 10:50:00,60.3,60.34,60.27,60.34,25011.0,50.0481,50.0813,50.0232,50.0813,25011.0
2018-03-20 10:55:00,60.33,60.38,60.32,60.37,10792.0,50.073,50.1145,50.0647,50.1062,10792.0
2018-03-20 11:00:00,60.38,60.38,60.31,60.33,14042.0,50.1145,50.1145,50.0564,50.073,14042.0
2018-03-20 11:05:00,60.34,60.35,60.31,60.32,10685.0,50.0813,50.0896,50.0564,50.0647,10685.0
2018-03-20 11:10:00,60.32,60.34,60.31,60.32,9271.0,50.0647,50.0813,50.0564,50.0647,9271.0
2018-03-20 11:15:00,60.33,60.39,60.31,60.39,18682.0,50.073,50.1228,50.0564,50.1228,18682.0
2018-03-20 11:20:00,60.37,60.4,60.36,60.36,6150.0,50.1062,50.1311,50.0979,50.0979,6150.0
2018-03-20 11:25:00,60.35,60.39,60.34,60.36,11289.0,50.0896,50.1228,50.0813,50.0979,11289.0
2018-03-20 11:30:00,60.36,60.37,60.31,60.32,277711.0,50.0979,50.1062,50.0564,50.0647,277711.0
2018-03-20 11:35:00,60.31,60.35,60.3,60.35,15103.0,50.0564,50.0896,50.0481,50.0896,15103.0
2018-03-20 11:40:00,60.35,60.36,60.33,60.35,28489.0,50.0896,50.0979,50.073,50.0896,28489.0
2018-03-20 11:45:00,60.35,60.4,60.31,60.39,20640.0,50.0896,50.1311,50.0564,50.1228,20640.0
2018-03-20 11:50:00,60.39,60.39,60.35,60.36,23826.0,50.1228,50.1228,50.0896,50.0979,23826.0
2018-03-20 11:55:00,60.35,60.4,60.35,60.39,20633.0,50.0896,50.1311,50.0896,50.1228,20633.0
2018-03-20 12:00:00,60.4,60.4,60.34,60.35,13610.0,50.1311,50.1311,50.0813,50.0896,13610.0
2018-03-20 12:05:00,60.35,60.37,60.34,60.35,13645.0,50.0896,50.1062,50.0813,50.0896,13645.0
2018-03-20 12:10:00,60.35,60.4,60.34,60.38,10876.0,50.0896,50.1311,50.0813,50.1145,10876.0
2018-03-20 12:15:00,60.37,60.4,60.35,60.39,24983.0,50.1062,50.1311,50.0896,50.1228,24983.0
2018-03-20 12:20:00,60.39,60.4,60.38,60.39,22500.0,50.1228,50.1311,50.1145,50.1228,22500.0
2018-03-20 12:25:00,60.39,60.4,60.37,60.4,18317.0,50.1228,50.1311,50.1062,50.1311,18317.0
2018-03-20 12:30:00,60.39,60.39,60.23,60.32,29336.0,50.1228,50.1228,49.99,50.0647,29336.0
2018-03-20 12:35:00,60.32,60.36,60.31,60.33,12025.0,50.0647,50.0979,50.0564,50.073,12025.0
2018-03-20 12:40:00,60.32,60.34,60.31,60.34,13332.0,50.0647,50.0813,50.0564,50.0813,13332.0
2018-03-20 12:45:00,60.34,60.35,60.31,60.35,17905.0,50.0813,50.0896,50.0564,50.0896,17905.0
2018-03-20 12:50:00,60.35,60.36,60.33,60.35,9501.0,50.0896,50.0979,50.073,50.0896,9501.0
2018-03-20 12:55:00,60.35,60.4,60.31,60.32,301996.0,50.0896,50.1311,50.0564,50.0647,301996.0
2018-03-20 13:00:00,60.32,60.33,60.31,60.32,32609.0,50.0647,50.073,50.0564,50.0647,32609.0
2018-03-20 13:05:00,60.33,60.34,60.31,60.32,30864.0,50.073,50.0813,50.0564,50.0647,30864.0
2018-03-20 13:10:00,60.32,60.34,60.31,60.32,25514.0,50.0647,50.0813,50.0564,50.0647,25514.0
2018-03-20 13:15:00,60.32,60.33,60.24,60.25,25909.0,50.0647,50.073,49.9983,50.0066,25909.0
2018-03-20 13:20:00,60.25,60.31,60.24,60.29,44700.0,50.0066,50.0564,49.9983,50.0398,44700.0
2018-03-20 13:25:00,60.29,60.3,60.26,60.29,12423.0,50.0398,50.0481,50.0149,50.0398,12423.0
2018-03-20 13:30:00,60.29,60.3,60.26,60.27,16892.0,50.0398,50.0481,50.0149,50.0232,16892.0
2018-03-20 13:35:00,60.27,60.32,60.27,60.29,59545.0,50.0232,50.0647,50.0232,50.0398,59545.0
2018-03-20 13:40:00,60.29,60.34,60.29,60.32,23663.0,50.0398,50.0813,50.0398,50.0647,23663.0
2018-03-20 13:45:00,60.31,60.32,60.3,60.31,22068.0,50.0564,50.0647,50.0481,50.0564,22068.0
2018-03-20 13:50:00,60.31,60.33,60.3,60.32,18731.0,50.0564,50.073,50.0481,50.0647,18731.0
2018-03-20 13:55:00,60.31,60.34,60.31,60.32,17309.0,50.0564,50.0813,50.0564,50.0647,17309.0
2018-03-20 14:00:00,60.31,60.33,60.27,60.3,38952.0,50.0564,50.073,50.0232,50.0481,38952.0
2018-03-20 14:05:00,60.31,60.32,60.28,60.3,24983.0,50.0564,50.0647,50.0315,50.0481,24983.0
2018-03-20 14:10:00,60.3,60.31,60.28,60.3,20910.0,50.0481,50.0564,50.0315,50.0481,20910.0
2018-03-20 14:15:00,60.31,60.31,60.25,60.27,22357.0,50.0564,50.0564,50.0066,50.0232,22357.0
2018-03-20 14:20:00,60.26,60.31,60.25,60.29,16803.0,50.0149,50.0564,50.0066,50.0398,16803.0
2018-03-20 14:25:00,60.29,60.29,60.27,60.28,24480.0,50.0398,50.0398,50.0232,50.0315,24480.0
2018-03-20 14:30:00,60.28,60.3,60.26,60.28,30610.0,50.0315,50.0481,50.0149,50.0315,30610.0
2018-03-20 14:35:00,60.28,60.31,60.27,60.3,13658.0,50.0315,50.0564,50.0232,50.0481,13658.0
2018-03-20 14:40:00,60.29,60.31,60.28,60.3,19734.0,50.0398,50.0564,50.0315,50.0481,19734.0
2018-03-20 14:45:00,60.3,60.31,60.29,60.3,10715.0,50.0481,50.0564,50.0398,50.0481,10715.0
2018-03-20 14:50:00,60.3,60.3,60.29,60.3,18897.0,50.0481,50.0481,50.0398,50.0481,18897.0
2018-03-20 14:55:00,60.3,60.3,60.27,60.3,18589.0,50.0481,50.0481,50.0232,50.0481,18589.0
2018-03-20 15:00:00,60.3,60.33,60.29,60.33,35474.0,50.0481,50.073,50.0398,50.073,35474.0
2018-03-20 15:05:00,60.32,60.33,60.32,60.33,12796.0,50.0647,50.073,50.0647,50.073,12796.0
2018-03-20 15:10:00,60.33,60.39,60.32,60.38,33331.0,50.073,50.1228,50.0647,50.1145,33331.0
2018-03-20 15:15:00,60.39,60.43,60.37,60.4,23781.0,50.1228,50.156,50.1062,50.1311,23781.0
2018-03-20 15:20:00,60.4,60.41,60.38,60.4,16316.0,50.1311,50.1394,50.1145,50.1311,16316.0
2018-03-20 15:25:00,60.41,60.41,60.36,60.4,22492.0,50.1394,50.1394,50.0979,50.1311,22492.0
2018-03-20 15:30:00,60.4,60.41,60.39,60.41,20615.0,50.1311,50.1394,50.1228,50.1394,20615.0
2018-03-20 15:35:00,60.41,60.41,60.36,60.39,45941.0,50.1394,50.1394,50.0979,50.1228,45941.0
2018-03-20 15:40:00,60.38,60.4,60.34,60.4,51587.0,50.1145,50.1311,50.0813,50.1311,51587.0
2018-03-20 15:45:00,60.4,60.42,60.38,60.42,32808.0,50.1311,50.1477,50.1145,50.1477,32808.0
2018-03-20 15:50:00,60.41,60.43,60.39,60.41,80799.0,50.1394,50.156,50.1228,50.1394,80799.0
2018-03-20 15:55:00,60.41,60.45,60.4,60.44,371354.0,50.1394,50.1726,50.1311,50.1643,371354.0
2018-03-21 09:30:00,60.41,60.41,60.15,60.21,40000.0,50.1394,50.1394,49.9236,49.9734,40000.0
2018-03-21 09:35:00,60.2,60.36,60.2,60.28,15500.0,49.9651,50.0979,49.9651,50.0315,15500.0
2018-03-21 09:40:00,60.26,60.28,60.21,60.28,28988.0,50.0149,50.0315,49.9734,50.0315,28988.0
2018-03-21 09:45:00,60.27,60.27,60.21,60.24,539451.0,50.0232,50.0232,49.9734,49.9983,539451.0
2018-03-21 09:50:00,60.23,60.24,60.12,60.19,81308.0,49.99,49.9983,49.8987,49.9568,81308.0
2018-03-21 09:55:00,60.2,60.23,60.18,60.2,71515.0,49.9651,49.99,49.9485,49.9651,71515.0
2018-03-21 10:00:00,60.2,60.24,60.19,60.22,55766.0,49.9651,49.9983,49.9568,49.9817,55766.0
2018-03-21 10:05:00,60.22,60.24,60.2,60.23,17585.0,49.9817,49.9983,49.9651,49.99,17585.0
2018-03-21 10:10:00,60.22,60.22,60.16,60.21,139971.0,49.9817,49.9817,49.9319,49.9734,139971.0
2018-03-21 10:15:00,60.21,60.21,60.2,60.2,22464.0,49.9734,49.9734,49.9651,49.9651,22464.0
2018-03-21 10:20:00,60.2,60.21,60.19,60.2,20603.0,49.9651,49.9734,49.9568,49.9651,20603.0
2018-03-21 10:25:00,60.2,60.22,60.18,60.21,40995.0,49.9651,49.9817,49.9485,49.9734,40995.0
2018-03-21 10:30:00,60.21,60.21,60.17,60.2,54933.0,49.9734,49.9734,49.9402,49.9651,54933.0
2018-03-21 10:35:00,60.2,60.22,60.18,60.19,37070.0,49.9651,49.9817,49.9485,49.9568,37070.0
2018-03-21 10:40:00,60.2,60.3,60.17,60.26,42922.0,49.9651,50.0481,49.9402,50.0149,42922.0
2018-03-21 10:45:00,60.26,60.29,60.18,60.19,25705.0,50.0149,50.0398,49.9485,49.9568,25705.0
2018-03-21 10:50:00,60.19,60.2,60.18,60.2,25838.0,49.9568,49.9651,49.9485,49.9651,25838.0
2018-03-21 10:55:00,60.2,60.2,60.17,60.18,29212.0,49.9651,49.9651,49.9402,49.9485,29212.0
2018-03-21 11:00:00,60.19,60.19,60.16,60.16,16156.0,49.9568,49.9568,49.9319,49.9319,16156.0
2018-03-21 11:05:00,60.17,60.17,60.16,60.16,13303.0,49.9402,49.9402,49.9319,49.9319,13303.0
2018-03-21 11:10:00,60.16,60.17,60.16,60.16,7006.0,49.9319,49.9402,49.9319,49.9319,7006.0
2018-03-21 11:15:00,60.17,60.19,60.15,60.19,9829.0,49.9402,49.9568,49.9236,49.9568,9829.0
2018-03-21 11:20:00,60.18,60.21,60.17,60.2,15533.0,49.9485,49.9734,49.9402,49.9651,15533.0
2018-03-21 11:25:00,60.2,60.21,60.18,60.19,8520.0,49.9651,49.9734,49.9485,49.9568,8520.0
2018-03-21 11:30:00,60.18,60.2,60.15,60.2,21460.0,49.9485,49.9651,49.9236,49.9651,21460.0
2018-03-21 11:35:00,60.2,60.28,60.2,60.26,20285.0,49.9651,50.0315,49.9651,50.0149,20285.0
2018-03-21 11:40:00,60.26,60.27,60.24,60.27,34718.0,50.0149,50.0232,49.9983,50.0232,34718.0
2018-03-21 11:45:00,60.27,60.27,60.21,60.24,6843.0,50.0232,50.0232,49.9734,49.9983,6843.0
2018-03-21 11:50:00,60.22,60.33,60.22,60.32,30846.0,49.9817,50.073,49.9817,50.0647,30846.0
2018-03-21 11:55:00,60.33,60.39,60.33,60.37,21760.0,50.073,50.1228,50.073,50.1062,21760.0
2018-03-21 12:00:00,60.37,60.37,60.29,60.3,23860.0,50.1062,50.1062,50.0398,50.0481,23860.0
2018-03-21 12:05:00,60.3,60.36,60.28,60.29,18328.0,50.0481,50.0979,50.0315,50.0398,18328.0
2018-03-21 12:10:00,60.29,60.29,60.25,60.26,5120.0,50.0398,50.0398,50.0066,50.0149,5120.0
2018-03-21 12:15:00,60.26,60.27,60.25,60.25,8182.0,50.0149,50.0232,50.0066,50.0066,8182.0
2018-03-21 12:20:00,60.24,60.24,60.2,60.21,7340.0,49.9983,49.9983,49.9651,49.9734,7340.0
2018-03-21 12:25:00,60.19,60.22,60.18,60.21,12000.0,49.9568,49.9817,49.9485,49.9734,12000.0
2018-03-21 12:30:00,60.2,60.21,60.18,60.19,8674.0,49.9651,49.9734,49.9485,49.9568,8674.0
2018-03-21 12:35:00,60.2,60.24,60.18,60.23,6839.0,49.9651,49.9983,49.9485,49.99,6839.0
2018-03-21 12:40:00,60.23,60.25,60.18,60.19,1024911.0,49.99,50.0066,49.9485,49.9568,1024911.0
2018-03-21 12:45:00,60.19,60.23,60.18,60.23,25908.0,49.9568,49.99,49.9485,49.99,25908.0
2018-03-21 12:50:00,60.23,60.23,60.18,60.23,9034.0,49.99,49.99,49.9485,49.99,9034.0
2018-03-21 12:55:00,60.23,60.23,60.2,60.22,11785.0,49.99,49.99,49.9651,49.9817,11785.0
2018-03-21 13:00:00,60.23,60.23,60.2,60.21,11218.0,49.99,49.99,49.9651,49.9734,11218.0
2018-03-21 13:05:00,60.21,60.23,60.2,60.23,13072.0,49.9734,49.99,49.9651,49.99,13072.0
2018-03-21 13:10:00,60.23,60.24,60.21,60.23,13419.0,49.99,49.9983,49.9734,49.99,13419.0
2018-03-21 13:15:00,60.23,60.27,60.23,60.27,7399.0,49.99,50.0232,49.99,50.0232,7399.0
2018-03-21 13:20:00,60.27,60.27,60.24,60.25,10730.0,50.0232,50.0232,49.9983,50.0066,10730.0
2018-03-21 13:25:00,60.24,60.28,60.24,60.27,4900.0,49.9983,50.0315,49.9983,50.0232,4900.0
2018-03-21 13:30:00,60.26,60.28,60.26,60.27,9203.0,50.0149,50.0315,50.0149,50.0232,9203.0
2018-03-21 13:35:00,60.26,60.27,60.24,60.24,6960.0,50.0149,50.0232,49.9983,49.9983,6960.0
2018-03-21 13:40:00,60.24,60.26,60.2,60.22,10041.0,49.9983,50.0149,49.9651,49.9817,10041.0
2018-03-21 13:45:00,60.22,60.28,60.22,60.28,15293.0,49.9817,50.0315,49.9817,50.0315,15293.0
2018-03-21 13:50:00,60.27,60.3,60.27,60.3,7900.0,50.0232,50.0481,50.0232,50.0481,7900.0
2018-03-21 13:55:00,60.29,60.33,60.27,60.3,19434.0,50.0398,50.073,50.0232,50.0481,19434.0
2018-03-21 14:00:00,60.29,60.59,60.21,60.35,55540.0,50.0398,50.2888,49.9734,50.0896,55540.0
2018-03-21 14:05:00,60.33,60.49,60.31,60.46,14460.0,50.073,50.2058,50.0564,50.1809,14460.0
2018-03-21 14:10:00,60.46,60.47,60.4,60.41,19992.0,50.1809,50.1892,50.1311,50.1394,19992.0
2018-03-21 14:15:00,60.41,60.5,60.41,60.44,17282.0,50.1394,50.2141,50.1394,50.1643,17282.0
2018-03-21 14:20:00,60.42,60.47,60.38,60.4,15430.0,50.1477,50.1892,50.1145,50.1311,15430.0
2018-03-21 14:25:00,60.39,60.42,60.34,60.39,17608.0,50.1228,50.1477,50.0813,50.1228,17608.0
2018-03-21 14:30:00,60.39,60.4,60.31,60.39,23234.0,50.1228,50.1311,50.0564,50.1228,23234.0
2018-03-21 14:35:00,60.38,60.39,60.27,60.3,53435.0,50.1145,50.1228,50.0232,50.0481,53435.0
2018-03-21 14:40:00,60.3,60.38,60.28,60.36,18114.0,50.0481,50.1145,50.0315,50.0979,18114.0
2018-03-21 14:45:00,60.36,60.37,60.28,60.3,25839.0,50.0979,50.1062,50.0315,50.0481,25839.0
2018-03-21 14:50:00,60.31,60.34,60.29,60.33,39442.0,50.0564,50.0813,50.0398,50.073,39442.0
2018-03-21 14:55:00,60.33,60.41,60.31,60.4,23599.0,50.073,50.1394,50.0564,50.1311,23599.0
2018-03-21 15:00:00,60.39,60.48,60.38,60.46,26733.0,50.1228,50.1975,50.1145,50.1809,26733.0
2018-03-21 15:05:00,60.46,60.51,60.39,60.5,26957.0,50.1809,50.2224,50.1228,50.2141,26957.0
2018-03-21 15:10:00,60.52,60.62,60.44,60.62,23995.0,50.2307,50.3137,50.1643,50.3137,23995.0
2018-03-21 15:15:00,60.63,60.63,60.53,60.57,17969.0,50.322,50.322,50.239,50.2722,17969.0
2018-03-21 15:20:00,60.56,60.59,60.54,60.57,14331.0,50.2639,50.2888,50.2473,50.2722,14331.0
2018-03-21 15:25:00,60.56,60.57,60.51,60.55,23630.0,50.2639,50.2722,50.2224,50.2556,23630.0
2018-03-21 15:30:00,60.55,60.55,60.51,60.52,47088.0,50.2556,50.2556,50.2224,50.2307,47088.0
2018-03-21 15:35:00,60.52,60.54,60.48,60.49,31553.0,50.2307,50.2473,50.1975,50.2058,31553.0
2018-03-21 15:40:00,60.48,60.49,60.36,60.37,59759.0,50.1975,50.2058,50.0979,50.1062,59759.0
2018-03-21 15:45:00,60.35,60.43,60.35,60.37,72988.0,50.0896,50.156,50.0896,50.1062,72988.0
2018-03-21 15:50:00,60.37,60.37,60.3,60.3,85791.0,50.1062,50.1062,50.0481,50.0481,85791.0
2018-03-21 15:55:00,60.29,60.32,60.26,60.3,324027.0,50.0398,50.0647,50.0149,50.0481,324027.0
2018-03-22 09:30:00,60.24,60.31,60.12,60.13,67157.0,49.9983,50.0564,49.8987,49.907,67157.0
2018-03-22 09:35:00,60.14,60.28,60.1,60.15,32797.0,49.9153,50.0315,49.8821,49.9236,32797.0
2018-03-22 09:40:00,60.14,60.25,60.11,60.19,38985.0,49.9153,50.0066,49.8904,49.9568,38985.0
2018-03-22 09:45:00,60.17,60.21,60.12,60.16,20710.0,49.9402,49.9734,49.8987,49.9319,20710.0
2018-03-22 09:50:00,60.17,60.19,60.13,60.19,14142.0,49.9402,49.9568,49.907,49.9568,14142.0
2018-03-22 09:55:00,60.21,60.26,60.15,60.17,21338.0,49.9734,50.0149,49.9236,49.9402,21338.0
2018-03-22 10:00:00,60.15,60.21,60.13,60.17,16033.0,49.9236,49.9734,49.907,49.9402,16033.0
2018-03-22 10:05:00,60.17,60.18,60.12,60.14,27700.0,49.9402,49.9485,49.8987,49.9153,27700.0
2018-03-22 10:10:00,60.14,60.19,60.08,60.19,48454.0,49.9153,49.9568,49.8655,49.9568,48454.0
2018-03-22 10:15:00,60.16,60.18,60.1,60.17,24466.0,49.9319,49.9485,49.8821,49.9402,24466.0
2018-03-22 10:20:00,60.18,60.18,60.15,60.15,13172.0,49.9485,49.9485,49.9236,49.9236,13172.0
2018-03-22 10:25:00,60.15,60.16,60.15,60.16,18762.0,49.9236,49.9319,49.9236,49.9319,18762.0
2018-03-22 10:30:00,60.15,60.16,60.13,60.14,36317.0,49.9236,49.9319,49.907,49.9153,36317.0
2018-03-22 10:35:00,60.13,60.16,60.13,60.16,98602.0,49.907,49.9319,49.907,49.9319,98602.0
2018-03-22 10:40:00,60.15,60.18,60.13,60.18,79804.0,49.9236,49.9485,49.907,49.9485,79804.0
2018-03-22 10:45:00,60.17,60.18,60.11,60.12,82825.0,49.9402,49.9485,49.8904,49.8987,82825.0
2018-03-22 10:50:00,60.11,60.15,60.1,60.14,66899.0,49.8904,49.9236,49.8821,49.9153,66899.0
2018-03-22 10:55:00,60.14,60.16,60.12,60.16,45987.0,49.9153,49.9319,49.8987,49.9319,45987.0
2018-03-22 11:00:00,60.16,60.17,60.15,60.16,53959.0,49.9319,49.9402,49.9236,49.9319,53959.0
2018-03-22 11:05:00,60.16,60.18,60.16,60.17,35318.0,49.9319,49.9485,49.9319,49.9402,35318.0
2018-03-22 11:10:00,60.17,60.18,60.17,60.17,43686.0,49.9402,49.9485,49.9402,49.9402,43686.0
2018-03-22 11:15:00,60.17,60.19,60.17,60.19,31674.0,49.9402,49.9568,49.9402,49.9568,31674.0
2018-03-22 11:20:00,60.18,60.2,60.16,60.18,32123.0,49.9485,49.9651,49.9319,49.9485,32123.0
2018-03-22 11:25:00,60.18,60.2,60.17,60.18,30372.0,49.9485,49.9651,49.9402,49.9485,30372.0
2018-03-22 11:30:00,60.19,60.22,60.17,60.18,43019.0,49.9568,49.9817,49.9402,49.9485,43019.0
2018-03-22 11:35:00,60.18,60.2,60.17,60.19,31446.0,49.9485,49.9651,49.9402,49.9568,31446.0
2018-03-22 11:40:00,60.18,60.22,60.17,60.2,27626.0,49.9485,49.9817,49.9402,49.9651,27626.0
2018-03-22 11:45:00,60.19,60.24,60.18,60.23,532267.0,49.9568,49.9983,49.9485,49.99,532267.0
2018-03-22 11:50:00,60.22,60.24,60.14,60.15,33703.0,49.9817,49.9983,49.9153,49.9236,33703.0
2018-03-22 11:55:00,60.14,60.17,60.12,60.16,48885.0,49.9153,49.9402,49.8987,49.9319,48885.0
2018-03-22 12:00:00,60.16,60.2,60.16,60.18,68343.0,49.9319,49.9651,49.9319,49.9485,68343.0
2018-03-22 12:05:00,60.18,60.2,60.17,60.18,31586.0,49.9485,49.9651,49.9402,49.9485,31586.0
2018-03-22 12:10:00,60.17,60.18,60.15,60.15,37190.0,49.9402,49.9485,49.9236,49.9236,37190.0
2018-03-22 12:15:00,60.15,60.22,60.14,60.15,42202.0,49.9236,49.9817,49.9153,49.9236,42202.0
2018-03-22 12:20:00,60.16,60.19,60.15,60.17,35257.0,49.9319,49.9568,49.9236,49.9402,35257.0
2018-03-22 12:25:00,60.17,60.23,60.16,60.21,31056.0,49.9402,49.99,49.9319,49.9734,31056.0
2018-03-22 12:30:00,60.22,60.23,60.17,60.21,18091.0,49.9817,49.99,49.9402,49.9734,18091.0
2018-03-22 12:35:00,60.22,60.24,60.18,60.18,16478.0,49.9817,49.9983,49.9485,49.9485,16478.0
2018-03-22 12:40:00,60.18,60.19,60.16,60.18,31203.0,49.9485,49.9568,49.9319,49.9485,31203.0
2018-03-22 12:45:00,60.18,60.19,60.15,60.16,40940.0,49.9485,49.9568,49.9236,49.9319,40940.0
2018-03-22 12:50:00,60.17,60.19,60.15,60.15,17257.0,49.9402,49.9568,49.9236,49.9236,17257.0
2018-03-22 12:55:00,60.16,60.17,60.1,60.16,36360.0,49.9319,49.9402,49.8821,49.9319,36360.0
2018-03-22 13:00:00,60.16,60.18,60.15,60.17,56583.0,49.9319,49.9485,49.9236,49.9402,56583.0
2018-03-22 13:05:00,60.16,60.19,60.15,60.18,82011.0,49.9319,49.9568,49.9236,49.9485,82011.0
2018-03-22 13:10:00,60.17,60.19,60.17,60.18,31347.0,49.9402,49.9568,49.9402,49.9485,31347.0
2018-03-22 13:15:00,60.18,60.21,60.16,60.21,28474.0,49.9485,49.9734,49.9319,49.9734,28474.0
2018-03-22 13:20:00,60.2,60.22,60.19,60.19,25642.0,49.9651,49.9817,49.9568,49.9568,25642.0
2018-03-22 13:25:00,60.19,60.2,60.17,60.19,17881.0,49.9568,49.9651,49.9402,49.9568,17881.0
2018-03-22 13:30:00,60.18,60.19,60.14,60.17,15182.0,49.9485,49.9568,49.9153,49.9402,15182.0
2018-03-22 13:35:00,60.18,60.19,60.13,60.16,22616.0,49.9485,49.9568,49.907,49.9319,22616.0
2018-03-22 13:40:00,60.14,60.18,60.13,60.17,20626.0,49.9153,49.9485,49.907,49.9402,20626.0
2018-03-22 13:45:00,60.18,60.22,60.16,60.21,36428.0,49.9485,49.9817,49.9319,49.9734,36428.0
2018-03-22 13:50:00,60.21,60.22,60.16,60.19,26675.0,49.9734,49.9817,49.9319,49.9568,26675.0
2018-03-22 13:55:00,60.18,60.23,60.18,60.2,45798.0,49.9485,49.99,49.9485,49.9651,45798.0
2018-03-22 14:00:00,60.2,60.21,60.18,60.18,35607.0,49.9651,49.9734,49.9485,49.9485,35607.0
2018-03-22 14:05:00,60.18,60.19,60.18,60.18,15699.0,49.9485,49.9568,49.9485,49.9485,15699.0
2018-03-22 14:10:00,60.18,60.2,60.18,60.2,50744.0,49.9485,49.9651,49.9485,49.9651,50744.0
2018-03-22 14:15:00,60.2,60.22,60.19,60.2,56330.0,49.9651,49.9817,49.9568,49.9651,56330.0
2018-03-22 14:20:00,60.21,60.25,60.19,60.19,78784.0,49.9734,50.0066,49.9568,49.9568,78784.0
2018-03-22 14:25:00,60.19,60.2,60.02,60.08,2599597.0,49.9568,49.9651,49.8157,49.8655,2599597.0
2018-03-22 14:30:00,60.08,60.09,60.02,60.05,105408.0,49.8655,49.8738,49.8157,49.8406,105408.0
2018-03-22 14:35:00,60.06,60.06,59.94,59.95,106294.0,49.8489,49.8489,49.7493,49.7576,106294.0
2018-03-22 14:40:00,59.95,60.04,59.93,60.0,76098.0,49.7576,49.8323,49.741,49.7991,76098.0
2018-03-22 14:45:00,60.0,60.01,59.97,59.97,69692.0,49.7991,49.8074,49.7742,49.7742,69692.0
2018-03-22 14:50:00,59.97,60.03,59.96,60.0,61711.0,49.7742,49.824,49.7659,49.7991,61711.0
2018-03-22 14:55:00,60.0,60.02,59.99,60.01,73770.0,49.7991,49.8157,49.7908,49.8074,73770.0
2018-03-22 15:00:00,60.01,60.05,59.94,60.04,87808.0,49.8074,49.8406,49.7493,49.8323,87808.0
2018-03-22 15:05:00,60.04,60.04,59.99,60.0,65214.0,49.8323,49.8323,49.7908,49.7991,65214.0
2018-03-22 15:10:00,60.0,60.01,59.9,59.91,58950.0,49.7991,49.8074,49.7161,49.7244,58950.0
2018-03-22 15:15:00,59.91,59.93,59.85,59.93,86439.0,49.7244,49.741,49.6746,49.741,86439.0
2018-03-22 15:20:00,59.93,59.97,59.9,59.95,64035.0,49.741,49.7742,49.7161,49.7576,64035.0
2018-03-22 15:25:00,59.95,59.97,59.95,59.95,55155.0,49.7576,49.7742,49.7576,49.7576,55155.0
2018-03-22 15:30:00,59.95,59.96,59.8,59.82,80703.0,49.7576,49.7659,49.6331,49.6497,80703.0
2018-03-22 15:35:00,59.82,59.87,59.81,59.84,94513.0,49.6497,49.6912,49.6414,49.6663,94513.0
2018-03-22 15:40:00,59.83,59.87,59.76,59.8,144061.0,49.658,49.6912,49.5999,49.6331,144061.0
2018-03-22 15:45:00,59.79,59.8,59.59,59.7,255858.0,49.6248,49.6331,49.4588,49.5501,255858.0
2018-03-22 15:50:00,59.7,59.77,59.68,59.71,254498.0,49.5501,49.6082,49.5335,49.5584,254498.0
2018-03-22 15:55:00,59.7,59.78,59.65,59.77,583361.0,49.5501,49.6165,49.5086,49.6082,583361.0
2018-03-23 09:30:00,59.88,60.1,59.84,60.0,53770.0,49.6995,49.8821,49.6663,49.7991,53770.0
2018-03-23 09:35:00,60.01,60.09,59.94,60.08,19778.0,49.8074,49.8738,49.7493,49.8655,19778.0
2018-03-23 09:40:00,60.08,60.1,59.87,59.87,29679.0,49.8655,49.8821,49.6912,49.6912,29679.0
2018-03-23 09:45:00,59.88,60.05,59.87,60.01,35857.0,49.6995,49.8406,49.6912,49.8074,35857.0
2018-03-23 09:50:00,59.99,60.05,59.89,59.91,23013.0,49.7908,49.8406,49.7078,49.7244,23013.0
2018-03-23 09:55:00,59.92,60.0,59.88,59.99,19922.0,49.7327,49.7991,49.6995,49.7908,19922.0
2018-03-23 10:00:00,59.95,60.03,59.91,60.02,19109.0,49.7576,49.824,49.7244,49.8157,19109.0
2018-03-23 10:05:00,60.01,60.04,59.97,60.03,17250.0,49.8074,49.8323,49.7742,49.824,17250.0
2018-03-23 10:10:00,60.02,60.1,60.01,60.05,34738.0,49.8157,49.8821,49.8074,49.8406,34738.0
2018-03-23 10:15:00,60.04,60.1,60.02,60.04,25254.0,49.8323,49.8821,49.8157,49.8323,25254.0
2018-03-23 10:20:00,60.03,60.14,59.98,60.0,30024.0,49.824,49.9153,49.7825,49.7991,30024.0
2018-03-23 10:25:00,60.0,60.05,59.96,59.96,16085.0,49.7991,49.8406,49.7659,49.7659,16085.0
2018-03-23 10:30:00,59.96,60.02,59.96,60.01,19148.0,49.7659,49.8157,49.7659,49.8074,19148.0
2018-03-23 10:35:00,60.0,60.0,59.91,59.95,25272.0,49.7991,49.7991,49.7244,49.7576,25272.0
2018-03-23 10:40:00,59.97,60.0,59.92,59.93,10272.0,49.7742,49.7991,49.7327,49.741,10272.0
2018-03-23 10:45:00,59.94,60.0,59.94,59.99,18952.0,49.7493,49.7991,49.7493,49.7908,18952.0
2018-03-23 10:50:00,59.99,60.02,59.97,60.02,12753.0,49.7908,49.8157,49.7742,49.8157,12753.0
2018-03-23 10:55:00,60.03,60.03,60.0,60.01,10900.0,49.824,49.824,49.7991,49.8074,10900.0
2018-03-23 11:00:00,60.01,60.05,59.99,60.03,29603.0,49.8074,49.8406,49.7908,49.824,29603.0
2018-03-23 11:05:00,60.03,60.05,59.99,60.01,19467.0,49.824,49.8406,49.7908,49.8074,19467.0
2018-03-23 11:10:00,59.99,60.05,59.99,60.02,17950.0,49.7908,49.8406,49.7908,49.8157,17950.0
2018-03-23 11:15:00,60.02,60.02,59.99,60.02,56216.0,49.8157,49.8157,49.7908,49.8157,56216.0
2018-03-23 11:20:00,60.02,60.03,59.97,60.01,15545.0,49.8157,49.824,49.7742,49.8074,15545.0
2018-03-23 11:25:00,60.01,60.05,59.97,60.03,24139.0,49.8074,49.8406,49.7742,49.824,24139.0
2018-03-23 11:30:00,60.03,60.05,59.97,59.98,23285.0,49.824,49.8406,49.7742,49.7825,23285.0
2018-03-23 11:35:00,59.98,59.99,59.85,59.86,32636.0,49.7825,49.7908,49.6746,49.6829,32636.0
2018-03-23 11:40:00,59.86,59.88,59.84,59.87,19011.0,49.6829,49.6995,49.6663,49.6912,19011.0
2018-03-23 11:45:00,59.88,59.91,59.86,59.89,63382.0,49.6995,49.7244,49.6829,49.7078,63382.0
2018-03-23 11:50:00,59.9,59.9,59.79,59.83,29475.0,49.7161,49.7161,49.6248,49.658,29475.0
2018-03-23 11:55:00,59.82,59.87,59.79,59.84,37157.0,49.6497,49.6912,49.6248,49.6663,37157.0
2018-03-23 12:00:00,59.83,59.93,59.83,59.89,22985.0,49.658,49.741,49.658,49.7078,22985.0
2018-03-23 12:05:00,59.88,59.9,59.84,59.84,11155.0,49.6995,49.7161,49.6663,49.6663,11155.0
2018-03-23 12:10:00,59.84,59.86,59.78,59.83,25572.0,49.6663,49.6829,49.6165,49.658,25572.0
2018-03-23 12:15:00,59.83,59.86,59.78,59.78,14149.0,49.658,49.6829,49.6165,49.6165,14149.0
2018-03-23 12:20:00,59.78,59.86,59.78,59.86,12129.0,49.6165,49.6829,49.6165,49.6829,12129.0
2018-03-23 12:25:00,59.86,59.88,59.85,59.88,12645.0,49.6829,49.6995,49.6746,49.6995,12645.0
2018-03-23 12:30:00,59.88,59.91,59.85,59.88,32956.0,49.6995,49.7244,49.6746,49.6995,32956.0
2018-03-23 12:35:00,59.89,59.89,59.8,59.82,14681.0,49.7078,49.7078,49.6331,49.6497,14681.0
2018-03-23 12:40:00,59.81,59.82,59.78,59.79,15174.0,49.6414,49.6497,49.6165,49.6248,15174.0
2018-03-23 12:45:00,59.8,59.85,59.75,59.75,91894.0,49.6331,49.6746,49.5916,49.5916,91894.0
2018-03-23 12:50:00,59.77,59.8,59.74,59.77,17012.0,49.6082,49.6331,49.5833,49.6082,17012.0
2018-03-23 12:55:00,59.78,59.78,59.73,59.75,24661.0,49.6165,49.6165,49.575,49.5916,24661.0
2018-03-23 13:00:00,59.74,59.81,59.74,59.79,12093.0,49.5833,49.6414,49.5833,49.6248,12093.0
2018-03-23 13:05:00,59.79,59.81,59.77,59.81,9900.0,49.6248,49.6414,49.6082,49.6414,9900.0
2018-03-23 13:10:00,59.8,59.82,59.75,59.76,27352.0,49.6331,49.6497,49.5916,49.5999,27352.0
2018-03-23 13:15:00,59.77,59.77,59.73,59.76,9446.0,49.6082,49.6082,49.575,49.5999,9446.0
2018-03-23 13:20:00,59.75,59.81,59.75,59.79,9741.0,49.5916,49.6414,49.5916,49.6248,9741.0
2018-03-23 13:25:00,59.8,59.86,59.77,59.85,11280.0,49.6331,49.6829,49.6082,49.6746,11280.0
2018-03-23 13:30:00,59.86,59.88,59.77,59.8,15644.0,49.6829,49.6995,49.6082,49.6331,15644.0
2018-03-23 13:35:00,59.8,59.85,59.78,59.84,19454.0,49.6331,49.6746,49.6165,49.6663,19454.0
2018-03-23 13:40:00,59.83,59.84,59.78,59.79,9972.0,49.658,49.6663,49.6165,49.6248,9972.0
2018-03-23 13:45:00,59.81,59.9,59.81,59.9,14096.0,49.6414,49.7161,49.6414,49.7161,14096.0
2018-03-23 13:50:00,59.91,59.96,59.9,59.93,12926.0,49.7244,49.7659,49.7161,49.741,12926.0
2018-03-23 13:55:00,59.94,59.95,59.91,59.92,28618.0,49.7493,49.7576,49.7244,49.7327,28618.0
2018-03-23 14:00:00,59.92,59.97,59.91,59.96,25512.0,49.7327,49.7742,49.7244,49.7659,25512.0
2018-03-23 14:05:00,59.96,59.99,59.9,59.91,32240.0,49.7659,49.7908,49.7161,49.7244,32240.0
2018-03-23 14:10:00,59.92,59.93,59.88,59.91,25043.0,49.7327,49.741,49.6995,49.7244,25043.0
2018-03-23 14:15:00,59.91,59.91,59.84,59.87,16733.0,49.7244,49.7244,49.6663,49.6912,16733.0
2018-03-23 14:20:00,59.85,59.87,59.75,59.8,19913.0,49.6746,49.6912,49.5916,49.6331,19913.0
2018-03-23 14:25:00,59.79,59.86,59.76,59.85,42966.0,49.6248,49.6829,49.5999,49.6746,42966.0
2018-03-23 14:30:00,59.84,59.85,59.78,59.8,15868.0,49.6663,49.6746,49.6165,49.6331,15868.0
2018-03-23 14:35:00,59.79,59.81,59.77,59.78,22136.0,49.6248,49.6414,49.6082,49.6165,22136.0
2018-03-23 14:40:00,59.79,59.8,59.68,59.69,15008.0,49.6248,49.6331,49.5335,49.5418,15008.0
2018-03-23 14:45:00,59.69,59.71,59.66,59.67,39128.0,49.5418,49.5584,49.5169,49.5252,39128.0
2018-03-23 14:50:00,59.67,59.7,59.63,59.67,43292.0,49.5252,49.5501,49.492,49.5252,43292.0
2018-03-23 14:55:00,59.66,59.66,59.48,59.51,63950.0,49.5169,49.5169,49.3675,49.3924,63950.0
2018-03-23 15:00:00,59.51,59.55,59.45,59.51,70711.0,49.3924,49.4256,49.3426,49.3924,70711.0
2018-03-23 15:05:00,59.51,59.58,59.42,59.43,104422.0,49.3924,49.4505,49.3177,49.326,104422.0
2018-03-23 15:10:00,59.45,59.51,59.4,59.49,56995.0,49.3426,49.3924,49.3011,49.3758,56995.0
2018-03-23 15:15:00,59.51,59.62,59.5,59.52,46986.0,49.3924,49.4837,49.3841,49.4007,46986.0
2018-03-23 15:20:00,59.52,59.52,59.38,59.38,41135.0,49.4007,49.4007,49.2845,49.2845,41135.0
2018-03-23 15:25:00,59.39,59.44,59.37,59.38,40482.0,49.2928,49.3343,49.2762,49.2845,40482.0
2018-03-23 15:30:00,59.38,59.41,59.32,59.34,56193.0,49.2845,49.3094,49.2347,49.2513,56193.0
2018-03-23 15:35:00,59.35,59.43,59.29,59.37,78971.0,49.2596,49.326,49.2098,49.2762,78971.0
2018-03-23 15:40:00,59.38,59.44,59.3,59.31,95258.0,49.2845,49.3343,49.2181,49.2264,95258.0
2018-03-23 15:45:00,59.3,59.31,59.23,59.26,98186.0,49.2181,49.2264,49.16,49.1849,98186.0
2018-03-23 15:50:00,59.26,59.33,59.25,59.3,240193.0,49.1849,49.243,49.1766,49.2181,240193.0
2018-03-23 15:55:00,59.29,59.33,59.22,59.32,448805.0,49.2098,49.243,49.1517,49.2347,448805.0
2018-03-26 09:30:00,59.89,59.98,59.71,59.82,46738.0,49.7078,49.7825,49.5584,49.6497,46738.0
2018-03-26 09:35:00,59.78,59.9,59.74,59.9,21684.0,49.6165,49.7161,49.5833,49.7161,21684.0
2018-03-26 09:40:00,59.88,59.95,59.81,59.92,20667.0,49.6995,49.7576,49.6414,49.7327,20667.0
2018-03-26 09:45:00,59.93,59.95,59.86,59.86,26451.0,49.741,49.7576,49.6829,49.6829,26451.0
2018-03-26 09:50:00,59.87,59.94,59.85,59.9,30456.0,49.6912,49.7493,49.6746,49.7161,30456.0
2018-03-26 09:55:00,59.9,59.94,59.85,59.86,29315.0,49.7161,49.7493,49.6746,49.6829,29315.0
2018-03-26 10:00:00,59.85,59.89,59.76,59.79,30226.0,49.6746,49.7078,49.5999,49.6248,30226.0
2018-03-26 10:05:00,59.8,59.83,59.74,59.75,37089.0,49.6331,49.658,49.5833,49.5916,37089.0
2018-03-26 10:10:00,59.74,59.75,59.7,59.71,18677.0,49.5833,49.5916,49.5501,49.5584,18677.0
2018-03-26 10:15:00,59.71,59.79,59.7,59.78,22030.0,49.5584,49.6248,49.5501,49.6165,22030.0
2018-03-26 10:20:00,59.77,59.77,59.59,59.62,16587.0,49.6082,49.6082,49.4588,49.4837,16587.0
2018-03-26 10:25:00,59.62,59.72,59.61,59.61,59101.0,49.4837,49.5667,49.4754,49.4754,59101.0
2018-03-26 10:30:00,59.59,59.61,59.53,59.59,40282.0,49.4588,49.4754,49.409,49.4588,40282.0
2018-03-26 10:35:00,59.59,59.64,59.53,59.62,63145.0,49.4588,49.5003,49.409,49.4837,63145.0
2018-03-26 10:40:00,59.61,59.65,59.55,59.55,28160.0,49.4754,49.5086,49.4256,49.4256,28160.0
2018-03-26 10:45:00,59.54,59.55,59.47,59.5,22517.0,49.4173,49.4256,49.3592,49.3841,22517.0
2018-03-26 10:50:00,59.5,59.52,59.44,59.48,29118.0,49.3841,49.4007,49.3343,49.3675,29118.0
2018-03-26 10:55:00,59.48,59.52,59.43,59.45,21322.0,49.3675,49.4007,49.326,49.3426,21322.0
2018-03-26 11:00:00,59.46,59.51,59.44,59.46,19558.0,49.3509,49.3924,49.3343,49.3509,19558.0
2018-03-26 11:05:00,59.45,59.46,59.36,59.4,25229.0,49.3426,49.3509,49.2679,49.3011,25229.0
2018-03-26 11:10:00,59.4,59.43,59.38,59.41,11910.0,49.3011,49.326,49.2845,49.3094,11910.0
2018-03-26 11:15:00,59.41,59.43,59.29,59.31,16361.0,49.3094,49.326,49.2098,49.2264,16361.0
2018-03-26 11:20:00,59.3,59.4,59.26,59.36,37231.0,49.2181,49.3011,49.1849,49.2679,37231.0
2018-03-26 11:25:00,59.37,59.38,59.33,59.34,19264.0,49.2762,49.2845,49.243,49.2513,19264.0
2018-03-26 11:30:00,59.33,59.39,59.3,59.37,47352.0,49.243,49.2928,49.2181,49.2762,47352.0
2018-03-26 11:35:00,59.37,59.37,59.23,59.24,19869.0,49.2762,49.2762,49.16,49.1683,19869.0
2018-03-26 11:40:00,59.26,59.28,59.24,59.26,9709.0,49.1849,49.2015,49.1683,49.1849,9709.0
2018-03-26 11:45:00,59.25,59.3,59.24,59.26,16947.0,49.1766,49.2181,49.1683,49.1849,16947.0
2018-03-26 11:50:00,59.26,59.31,59.23,59.27,21253.0,49.1849,49.2264,49.16,49.1932,21253.0
2018-03-26 11:55:00,59.27,59.27,59.23,59.26,29003.0,49.1932,49.1932,49.16,49.1849,29003.0
2018-03-26 12:00:00,59.26,59.27,59.18,59.2,19850.0,49.1849,49.1932,49.1185,49.1351,19850.0
2018-03-26 12:05:00,59.2,59.29,59.2,59.29,28825.0,49.1351,49.2098,49.1351,49.2098,28825.0
2018-03-26 12:10:00,59.28,59.39,59.27,59.36,24183.0,49.2015,49.2928,49.1932,49.2679,24183.0
2018-03-26 12:15:00,59.37,59.38,59.34,59.37,24988.0,49.2762,49.2845,49.2513,49.2762,24988.0
2018-03-26 12:20:00,59.37,59.42,59.36,59.41,29316.0,49.2762,49.3177,49.2679,49.3094,29316.0
2018-03-26 12:25:00,59.41,59.47,59.41,59.45,19408.0,49.3094,49.3592,49.3094,49.3426,19408.0
2018-03-26 12:30:00,59.45,59.51,59.44,59.51,9343.0,49.3426,49.3924,49.3343,49.3924,9343.0
2018-03-26 12:35:00,59.51,59.56,59.48,59.49,13526.0,49.3924,49.4339,49.3675,49.3758,13526.0
2018-03-26 12:40:00,59.49,59.54,59.49,59.51,5106.0,49.3758,49.4173,49.3758,49.3924,5106.0
2018-03-26 12:45:00,59.51,59.51,59.45,59.48,9606.0,49.3924,49.3924,49.3426,49.3675,9606.0
2018-03-26 12:50:00,59.47,59.5,59.44,59.44,10839.0,49.3592,49.3841,49.3343,49.3343,10839.0
2018-03-26 12:55:00,59.44,59.47,59.43,59.44,9533.0,49.3343,49.3592,49.326,49.3343,9533.0
2018-03-26 13:00:00,59.45,59.56,59.45,59.53,14375.0,49.3426,49.4339,49.3426,49.409,14375.0
2018-03-26 13:05:00,59.52,59.57,59.5,59.53,7881.0,49.4007,49.4422,49.3841,49.409,7881.0
2018-03-26 13:10:00,59.53,59.59,59.51,59.59,17377.0,49.409,49.4588,49.3924,49.4588,17377.0
2018-03-26 13:15:00,59.61,59.71,59.61,59.71,29105.0,49.4754,49.5584,49.4754,49.5584,29105.0
2018-03-26 13:20:00,59.7,59.76,59.7,59.73,24864.0,49.5501,49.5999,49.5501,49.575,24864.0
2018-03-26 13:25:00,59.72,59.74,59.71,59.74,21784.0,49.5667,49.5833,49.5584,49.5833,21784.0
2018-03-26 13:30:00,59.75,59.77,59.65,59.65,13161.0,49.5916,49.6082,49.5086,49.5086,13161.0
2018-03-26 13:35:00,59.65,59.68,59.6,59.67,15313.0,49.5086,49.5335,49.4671,49.5252,15313.0
2018-03-26 13:40:00,59.68,59.7,59.64,59.65,14526.0,49.5335,49.5501,49.5003,49.5086,14526.0
2018-03-26 13:45:00,59.66,59.7,59.65,59.69,8482.0,49.5169,49.5501,49.5086,49.5418,8482.0
2018-03-26 13:50:00,59.68,59.69,59.63,59.68,21813.0,49.5335,49.5418,49.492,49.5335,21813.0
2018-03-26 13:55:00,59.68,59.71,59.64,59.7,16652.0,49.5335,49.5584,49.5003,49.5501,16652.0
2018-03-26 14:00:00,59.71,59.75,59.69,59.74,8917.0,49.5584,49.5916,49.5418,49.5833,8917.0
2018-03-26 14:05:00,59.75,59.77,59.72,59.75,11826.0,49.5916,49.6082,49.5667,49.5916,11826.0
2018-03-26 14:10:00,59.75,59.87,59.75,59.8,17548.0,49.5916,49.6912,49.5916,49.6331,17548.0
2018-03-26 14:15:00,59.81,59.85,59.8,59.84,10881.0,49.6414,49.6746,49.6331,49.6663,10881.0
2018-03-26 14:20:00,59.85,59.91,59.84,59.86,34464.0,49.6746,49.7244,49.6663,49.6829,34464.0
2018-03-26 14:25:00,59.87,59.92,59.84,59.87,16580.0,49.6912,49.7327,49.6663,49.6912,16580.0
2018-03-26 14:30:00,59.87,59.9,59.84,59.87,25923.0,49.6912,49.7161,49.6663,49.6912,25923.0
2018-03-26 14:35:00,59.87,59.97,59.87,59.9,42136.0,49.6912,49.7742,49.6912,49.7161,42136.0
2018-03-26 14:40:00,59.9,59.91,59.87,59.88,20290.0,49.7161,49.7244,49.6912,49.6995,20290.0
2018-03-26 14:45:00,59.88,59.9,59.79,59.8,12794.0,49.6995,49.7161,49.6248,49.6331,12794.0
2018-03-26 14:50:00,59.8,59.86,59.8,59.86,15271.0,49.6331,49.6829,49.6331,49.6829,15271.0
2018-03-26 14:55:00,59.86,59.86,59.78,59.79,30483.0,49.6829,49.6829,49.6165,49.6248,30483.0
2018-03-26 15:00:00,59.8,59.94,59.8,59.91,31688.0,49.6331,49.7493,49.6331,49.7244,31688.0
2018-03-26 15:05:00,59.92,59.94,59.9,59.93,13667.0,49.7327,49.7493,49.7161,49.741,13667.0
2018-03-26 15:10:00,59.93,59.94,59.9,59.91,13804.0,49.741,49.7493,49.7161,49.7244,13804.0
2018-03-26 15:15:00,59.91,59.92,59.89,59.91,18583.0,49.7244,49.7327,49.7078,49.7244,18583.0
2018-03-26 15:20:00,59.92,59.96,59.92,59.96,39256.0,49.7327,49.7659,49.7327,49.7659,39256.0
2018-03-26 15:25:00,59.95,59.99,59.94,59.99,17115.0,49.7576,49.7908,49.7493,49.7908,17115.0
2018-03-26 15:30:00,59.99,60.01,59.99,60.0,266733.0,49.7908,49.8074,49.7908,49.7991,266733.0
2018-03-26 15:35:00,59.99,60.0,59.88,59.93,68647.0,49.7908,49.7991,49.6995,49.741,68647.0
2018-03-26 15:40:00,59.93,59.97,59.89,59.97,51815.0,49.741,49.7742,49.7078,49.7742,51815.0
2018-03-26 15:45:00,59.97,60.06,59.94,59.98,157458.0,49.7742,49.8489,49.7493,49.7825,157458.0
2018-03-26 15:50:00,59.99,59.99,59.89,59.96,70156.0,49.7908,49.7908,49.7078,49.7659,70156.0
2018-03-26 15:55:00,59.95,60.02,59.95,59.97,121236.0,49.7576,49.8157,49.7576,49.7742,121236.0
2018-03-27 09:30:00,60.2,60.2,59.88,60.0,56830.0,49.9651,49.9651,49.6995,49.7991,56830.0
2018-03-27 09:35:00,59.99,59.99,59.77,59.88,37432.0,49.7908,49.7908,49.6082,49.6995,37432.0
2018-03-27 09:40:00,59.87,59.9,59.8,59.86,35753.0,49.6912,49.7161,49.6331,49.6829,35753.0
2018-03-27 09:45:00,59.87,59.87,59.69,59.72,37465.0,49.6912,49.6912,49.5418,49.5667,37465.0
2018-03-27 09:50:00,59.72,59.76,59.69,59.7,75500.0,49.5667,49.5999,49.5418,49.5501,75500.0
2018-03-27 09:55:00,59.7,59.76,59.69,59.76,39437.0,49.5501,49.5999,49.5418,49.5999,39437.0
2018-03-27 10:00:00,59.75,59.79,59.71,59.77,105554.0,49.5916,49.6248,49.5584,49.6082,105554.0
2018-03-27 10:05:00,59.78,59.82,59.72,59.81,65970.0,49.6165,49.6497,49.5667,49.6414,65970.0
2018-03-27 10:10:00,59.8,59.85,59.76,59.81,30203.0,49.6331,49.6746,49.5999,49.6414,30203.0
2018-03-27 10:15:00,59.82,59.84,59.78,59.82,22946.0,49.6497,49.6663,49.6165,49.6497,22946.0
2018-03-27 10:20:00,59.82,59.86,59.8,59.8,17488.0,49.6497,49.6829,49.6331,49.6331,17488.0
2018-03-27 10:25:00,59.81,59.88,59.79,59.84,14744.0,49.6414,49.6995,49.6248,49.6663,14744.0
2018-03-27 10:30:00,59.83,59.83,59.75,59.76,104107.0,49.658,49.658,49.5916,49.5999,104107.0
2018-03-27 10:35:00,59.75,59.79,59.75,59.78,40432.0,49.5916,49.6248,49.5916,49.6165,40432.0
2018-03-27 10:40:00,59.77,59.87,59.75,59.87,323936.0,49.6082,49.6912,49.5916,49.6912,323936.0
2018-03-27 10:45:00,59.88,59.99,59.88,59.98,15803.0,49.6995,49.7908,49.6995,49.7825,15803.0
2018-03-27 10:50:00,59.99,60.02,59.9,59.91,18901.0,49.7908,49.8157,49.7161,49.7244,18901.0
2018-03-27 10:55:00,59.92,59.96,59.88,59.89,10632.0,49.7327,49.7659,49.6995,49.7078,10632.0
2018-03-27 11:00:00,59.89,59.92,59.87,59.89,20260.0,49.7078,49.7327,49.6912,49.7078,20260.0
2018-03-27 11:05:00,59.91,59.97,59.88,59.95,14756.0,49.7244,49.7742,49.6995,49.7576,14756.0
2018-03-27 11:10:00,59.94,60.0,59.92,59.96,8789.0,49.7493,49.7991,49.7327,49.7659,8789.0
2018-03-27 11:15:00,59.96,60.0,59.93,59.97,9897.0,49.7659,49.7991,49.741,49.7742,9897.0
2018-03-27 11:20:00,59.98,59.98,59.92,59.94,12852.0,49.7825,49.7825,49.7327,49.7493,12852.0
2018-03-27 11:25:00,59.93,60.01,59.93,59.99,16450.0,49.741,49.8074,49.741,49.7908,16450.0
2018-03-27 11:30:00,59.99,60.02,59.97,60.0,23454.0,49.7908,49.8157,49.7742,49.7991,23454.0
2018-03-27 11:35:00,60.0,60.0,59.92,59.93,11523.0,49.7991,49.7991,49.7327,49.741,11523.0
2018-03-27 11:40:00,59.94,59.99,59.92,59.95,21581.0,49.7493,49.7908,49.7327,49.7576,21581.0
2018-03-27 11:45:00,59.96,60.02,59.95,60.0,15711.0,49.7659,49.8157,49.7576,49.7991,15711.0
2018-03-27 11:50:00,60.0,60.0,59.94,59.99,14507.0,49.7991,49.7991,49.7493,49.7908,14507.0
2018-03-27 11:55:00,59.99,60.02,59.96,60.0,20713.0,49.7908,49.8157,49.7659,49.7991,20713.0
2018-03-27 12:00:00,60.01,60.16,59.97,60.15,178730.0,49.8074,49.9319,49.7742,49.9236,178730.0
2018-03-27 12:05:00,60.16,60.16,60.03,60.03,19828.0,49.9319,49.9319,49.824,49.824,19828.0
2018-03-27 12:10:00,60.03,60.09,60.03,60.09,21536.0,49.824,49.8738,49.824,49.8738,21536.0
2018-03-27 12:15:00,60.09,60.09,60.05,60.07,13483.0,49.8738,49.8738,49.8406,49.8572,13483.0
2018-03-27 12:20:00,60.07,60.08,60.01,60.04,19703.0,49.8572,49.8655,49.8074,49.8323,19703.0
2018-03-27 12:25:00,60.04,60.06,60.02,60.04,12451.0,49.8323,49.8489,49.8157,49.8323,12451.0
2018-03-27 12:30:00,60.03,60.04,59.99,60.03,22962.0,49.824,49.8323,49.7908,49.824,22962.0
2018-03-27 12:35:00,60.03,60.03,59.95,59.96,13538.0,49.824,49.824,49.7576,49.7659,13538.0
2018-03-27 12:40:00,59.95,59.96,59.93,59.94,11081.0,49.7576,49.7659,49.741,49.7493,11081.0
2018-03-27 12:45:00,59.94,59.96,59.91,59.95,42246.0,49.7493,49.7659,49.7244,49.7576,42246.0
2018-03-27 12:50:00,59.96,59.96,59.9,59.93,11915.0,49.7659,49.7659,49.7161,49.741,11915.0
2018-03-27 12:55:00,59.94,59.94,59.88,59.92,23680.0,49.7493,49.7493,49.6995,49.7327,23680.0
2018-03-27 13:00:00,59.92,59.94,59.9,59.91,16525.0,49.7327,49.7493,49.7161,49.7244,16525.0
2018-03-27 13:05:00,59.92,59.98,59.92,59.98,9937.0,49.7327,49.7825,49.7327,49.7825,9937.0
2018-03-27 13:10:00,59.97,60.03,59.95,60.02,8859.0,49.7742,49.824,49.7576,49.8157,8859.0
2018-03-27 13:15:00,60.02,60.03,59.99,60.01,8300.0,49.8157,49.824,49.7908,49.8074,8300.0
2018-03-27 13:20:00,60.01,60.01,59.95,59.97,7888.0,49.8074,49.8074,49.7576,49.7742,7888.0
2018-03-27 13:25:00,59.97,59.99,59.92,59.93,8066.0,49.7742,49.7908,49.7327,49.741,8066.0
2018-03-27 13:30:00,59.93,59.95,59.91,59.93,9676.0,49.741,49.7576,49.7244,49.741,9676.0
2018-03-27 13:35:00,59.93,59.93,59.88,59.9,17263.0,49.741,49.741,49.6995,49.7161,17263.0
2018-03-27 13:40:00,59.89,59.93,59.89,59.91,17260.0,49.7078,49.741,49.7078,49.7244,17260.0
2018-03-27 13:45:00,59.92,59.92,59.85,59.85,37414.0,49.7327,49.7327,49.6746,49.6746,37414.0
2018-03-27 13:50:00,59.85,59.87,59.8,59.8,65287.0,49.6746,49.6912,49.6331,49.6331,65287.0
2018-03-27 13:55:00,59.81,59.86,59.77,59.85,20883.0,49.6414,49.6829,49.6082,49.6746,20883.0
2018-03-27 14:00:00,59.85,59.87,59.82,59.82,20766.0,49.6746,49.6912,49.6497,49.6497,20766.0
2018-03-27 14:05:00,59.83,59.87,59.77,59.78,22950.0,49.658,49.6912,49.6082,49.6165,22950.0
2018-03-27 14:10:00,59.78,59.86,59.75,59.84,90236.0,49.6165,49.6829,49.5916,49.6663,90236.0
2018-03-27 14:15:00,59.85,59.86,59.81,59.83,28387.0,49.6746,49.6829,49.6414,49.658,28387.0
2018-03-27 14:20:00,59.82,59.82,59.77,59.78,21206.0,49.6497,49.6497,49.6082,49.6165,21206.0
2018-03-27 14:25:00,59.78,59.78,59.71,59.73,35843.0,49.6165,49.6165,49.5584,49.575,35843.0
2018-03-27 14:30:00,59.74,59.76,59.71,59.73,32496.0,49.5833,49.5999,49.5584,49.575,32496.0
2018-03-27 14:35:00,59.73,59.81,59.72,59.81,13724.0,49.575,49.6414,49.5667,49.6414,13724.0
2018-03-27 14:40:00,59.8,59.87,59.8,59.85,46300.0,49.6331,49.6912,49.6331,49.6746,46300.0
2018-03-27 14:45:00,59.84,59.85,59.69,59.69,32462.0,49.6663,49.6746,49.5418,49.5418,32462.0
2018-03-27 14:50:00,59.68,59.71,59.67,59.7,22345.0,49.5335,49.5584,49.5252,49.5501,22345.0
2018-03-27 14:55:00,59.69,59.69,59.58,59.59,18972.0,49.5418,49.5418,49.4505,49.4588,18972.0
2018-03-27 15:00:00,59.59,59.59,59.43,59.45,133163.0,49.4588,49.4588,49.326,49.3426,133163.0
2018-03-27 15:05:00,59.45,59.46,59.29,59.42,147378.0,49.3426,49.3509,49.2098,49.3177,147378.0
2018-03-27 15:10:00,59.43,59.47,59.4,59.45,49870.0,49.326,49.3592,49.3011,49.3426,49870.0
2018-03-27 15:15:00,59.45,59.51,59.4,59.4,38789.0,49.3426,49.3924,49.3011,49.3011,38789.0
2018-03-27 15:20:00,59.39,59.43,59.37,59.39,27550.0,49.2928,49.326,49.2762,49.2928,27550.0
2018-03-27 15:25:00,59.39,59.39,59.2,59.22,40330.0,49.2928,49.2928,49.1351,49.1517,40330.0
2018-03-27 15:30:00,59.22,59.25,58.97,59.06,99296.0,49.1517,49.1766,48.9442,49.0189,99296.0
2018-03-27 15:35:00,59.06,59.26,59.05,59.26,79877.0,49.0189,49.1849,49.0106,49.1849,79877.0
2018-03-27 15:40:00,59.26,59.32,59.14,59.15,106472.0,49.1849,49.2347,49.0853,49.0936,106472.0
2018-03-27 15:45:00,59.14,59.26,59.08,59.18,139996.0,49.0853,49.1849,49.0355,49.1185,139996.0
2018-03-27 15:50:00,59.18,59.35,59.18,59.23,112554.0,49.1185,49.2596,49.1185,49.16,112554.0
2018-03-27 15:55:00,59.23,59.39,59.21,59.36,195933.0,49.16,49.2928,49.1434,49.2679,195933.0
2018-03-28 09:30:00,59.32,59.56,59.22,59.5,77236.0,49.2347,49.4339,49.1517,49.3841,77236.0
2018-03-28 09:35:00,59.51,59.52,59.35,59.42,31911.0,49.3924,49.4007,49.2596,49.3177,31911.0
2018-03-28 09:40:00,59.43,59.45,59.26,59.31,39189.0,49.326,49.3426,49.1849,49.2264,39189.0
2018-03-28 09:45:00,59.29,59.42,59.26,59.42,43164.0,49.2098,49.3177,49.1849,49.3177,43164.0
2018-03-28 09:50:00,59.43,59.59,59.37,59.57,34897.0,49.326,49.4588,49.2762,49.4422,34897.0
2018-03-28 09:55:00,59.56,59.66,59.56,59.63,26847.0,49.4339,49.5169,49.4339,49.492,26847.0
2018-03-28 10:00:00,59.64,59.7,59.49,59.5,31480.0,49.5003,49.5501,49.3758,49.3841,31480.0
2018-03-28 10:05:00,59.5,59.6,59.47,59.58,28889.0,49.3841,49.4671,49.3592,49.4505,28889.0
2018-03-28 10:10:00,59.58,59.6,59.51,59.53,28306.0,49.4505,49.4671,49.3924,49.409,28306.0
2018-03-28 10:15:00,59.53,59.53,59.45,59.49,19879.0,49.409,49.409,49.3426,49.3758,19879.0
2018-03-28 10:20:00,59.5,59.55,59.4,59.41,28410.0,49.3841,49.4256,49.3011,49.3094,28410.0
2018-03-28 10:25:00,59.42,59.63,59.41,59.63,58133.0,49.3177,49.492,49.3094,49.492,58133.0
2018-03-28 10:30:00,59.62,59.65,59.46,59.46,27837.0,49.4837,49.5086,49.3509,49.3509,27837.0
2018-03-28 10:35:00,59.46,59.47,59.42,59.44,9698.0,49.3509,49.3592,49.3177,49.3343,9698.0
2018-03-28 10:40:00,59.42,59.45,59.38,59.43,18825.0,49.3177,49.3426,49.2845,49.326,18825.0
2018-03-28 10:45:00,59.44,59.48,59.39,59.47,50278.0,49.3343,49.3675,49.2928,49.3592,50278.0
2018-03-28 10:50:00,59.48,59.48,59.36,59.43,35909.0,49.3675,49.3675,49.2679,49.326,35909.0
2018-03-28 10:55:00,59.44,59.44,59.28,59.31,59663.0,49.3343,49.3343,49.2015,49.2264,59663.0
2018-03-28 11:00:00,59.32,59.44,59.31,59.34,35262.0,49.2347,49.3343,49.2264,49.2513,35262.0
2018-03-28 11:05:00,59.34,59.47,59.34,59.46,28799.0,49.2513,49.3592,49.2513,49.3509,28799.0
2018-03-28 11:10:00,59.46,59.47,59.35,59.36,177221.0,49.3509,49.3592,49.2596,49.2679,177221.0
2018-03-28 11:15:00,59.36,59.41,59.33,59.37,34953.0,49.2679,49.3094,49.243,49.2762,34953.0
2018-03-28 11:20:00,59.36,59.42,59.33,59.38,60197.0,49.2679,49.3177,49.243,49.2845,60197.0
2018-03-28 11:25:00,59.39,59.51,59.38,59.48,35850.0,49.2928,49.3924,49.2845,49.3675,35850.0
2018-03-28 11:30:00,59.49,59.53,59.37,59.4,46347.0,49.3758,49.409,49.2762,49.3011,46347.0
2018-03-28 11:35:00,59.4,59.51,59.39,59.46,33672.0,49.3011,49.3924,49.2928,49.3509,33672.0
2018-03-28 11:40:00,59.47,59.49,59.42,59.45,20657.0,49.3592,49.3758,49.3177,49.3426,20657.0
2018-03-28 11:45:00,59.47,59.51,59.44,59.48,30580.0,49.3592,49.3924,49.3343,49.3675,30580.0
2018-03-28 11:50:00,59.48,59.57,59.48,59.5,21128.0,49.3675,49.4422,49.3675,49.3841,21128.0
2018-03-28 11:55:00,59.5,59.54,59.42,59.44,23495.0,49.3841,49.4173,49.3177,49.3343,23495.0
2018-03-28 12:00:00,59.45,59.48,59.43,59.45,23885.0,49.3426,49.3675,49.326,49.3426,23885.0
2018-03-28 12:05:00,59.44,59.51,59.43,59.5,15378.0,49.3343,49.3924,49.326,49.3841,15378.0
2018-03-28 12:10:00,59.5,59.59,59.5,59.57,29650.0,49.3841,49.4588,49.3841,49.4422,29650.0
2018-03-28 12:15:00,59.58,59.7,59.53,59.69,28430.0,49.4505,49.5501,49.409,49.5418,28430.0
2018-03-28 12:20:00,59.69,59.74,59.64,59.66,17011.0,49.5418,49.5833,49.5003,49.5169,17011.0
2018-03-28 12:25:00,59.67,59.69,59.58,59.58,15137.0,49.5252,49.5418,49.4505,49.4505,15137.0
2018-03-28 12:30:00,59.6,59.6,59.48,59.49,13438.0,49.4671,49.4671,49.3675,49.3758,13438.0
2018-03-28 12:35:00,59.49,59.58,59.49,59.57,11452.0,49.3758,49.4505,49.3758,49.4422,11452.0
2018-03-28 12:40:00,59.58,59.73,59.58,59.72,18418.0,49.4505,49.575,49.4505,49.5667,18418.0
2018-03-28 12:45:00,59.71,59.74,59.63,59.64,18605.0,49.5584,49.5833,49.492,49.5003,18605.0
2018-03-28 12:50:00,59.63,59.67,59.59,59.59,12767.0,49.492,49.5252,49.4588,49.4588,12767.0
2018-03-28 12:55:00,59.58,59.58,59.53,59.53,13681.0,49.4505,49.4505,49.409,49.409,13681.0
2018-03-28 13:00:00,59.51,59.51,59.42,59.47,11179.0,49.3924,49.3924,49.3177,49.3592,11179.0
2018-03-28 13:05:00,59.46,59.54,59.46,59.52,36894.0,49.3509,49.4173,49.3509,49.4007,36894.0
2018-03-28 13:10:00,59.52,59.54,59.46,59.51,24817.0,49.4007,49.4173,49.3509,49.3924,24817.0
2018-03-28 13:15:00,59.52,59.52,59.44,59.48,21918.0,49.4007,49.4007,49.3343,49.3675,21918.0
2018-03-28 13:20:00,59.51,59.54,59.48,59.48,15249.0,49.3924,49.4173,49.3675,49.3675,15249.0
2018-03-28 13:25:00,59.49,59.51,59.44,59.49,19458.0,49.3758,49.3924,49.3343,49.3758,19458.0
2018-03-28 13:30:00,59.5,59.5,59.41,59.46,25387.0,49.3841,49.3841,49.3094,49.3509,25387.0
2018-03-28 13:35:00,59.46,59.49,59.39,59.45,22445.0,49.3509,49.3758,49.2928,49.3426,22445.0
2018-03-28 13:40:00,59.44,59.47,59.39,59.43,29131.0,49.3343,49.3592,49.2928,49.326,29131.0
2018-03-28 13:45:00,59.43,59.55,59.43,59.53,17623.0,49.326,49.4256,49.326,49.409,17623.0
2018-03-28 13:50:00,59.53,59.53,59.42,59.44,17312.0,49.409,49.409,49.3177,49.3343,17312.0
2018-03-28 13:55:00,59.43,59.48,59.42,59.44,13192.0,49.326,49.3675,49.3177,49.3343,13192.0
2018-03-28 14:00:00,59.46,59.48,59.32,59.34,23563.0,49.3509,49.3675,49.2347,49.2513,23563.0
2018-03-28 14:05:00,59.36,59.38,59.34,59.36,13046.0,49.2679,49.2845,49.2513,49.2679,13046.0
2018-03-28 14:10:00,59.36,59.37,59.3,59.35,13988.0,49.2679,49.2762,49.2181,49.2596,13988.0
2018-03-28 14:15:00,59.35,59.44,59.35,59.43,14258.0,49.2596,49.3343,49.2596,49.326,14258.0
2018-03-28 14:20:00,59.44,59.46,59.41,59.41,19334.0,49.3343,49.3509,49.3094,49.3094,19334.0
2018-03-28 14:25:00,59.42,59.45,59.4,59.4,43405.0,49.3177,49.3426,49.3011,49.3011,43405.0
2018-03-28 14:30:00,59.41,59.42,59.39,59.4,19733.0,49.3094,49.3177,49.2928,49.3011,19733.0
2018-03-28 14:35:00,59.42,59.48,59.36,59.48,20607.0,49.3177,49.3675,49.2679,49.3675,20607.0
2018-03-28 14:40:00,59.49,59.55,59.46,59.47,21747.0,49.3758,49.4256,49.3509,49.3592,21747.0
2018-03-28 14:45:00,59.47,59.47,59.43,59.46,12561.0,49.3592,49.3592,49.326,49.3509,12561.0
2018-03-28 14:50:00,59.45,59.48,59.43,59.44,13945.0,49.3426,49.3675,49.326,49.3343,13945.0
2018-03-28 14:55:00,59.44,59.46,59.39,59.4,19997.0,49.3343,49.3509,49.2928,49.3011,19997.0
2018-03-28 15:00:00,59.4,59.42,59.27,59.28,30764.0,49.3011,49.3177,49.1932,49.2015,30764.0
2018-03-28 15:05:00,59.29,59.32,59.23,59.25,27254.0,49.2098,49.2347,49.16,49.1766,27254.0
2018-03-28 15:10:00,59.26,59.34,59.25,59.34,132283.0,49.1849,49.2513,49.1766,49.2513,132283.0
2018-03-28 15:15:00,59.34,59.39,59.31,59.38,27122.0,49.2513,49.2928,49.2264,49.2845,27122.0
2018-03-28 15:20:00,59.4,59.46,59.32,59.44,33264.0,49.3011,49.3509,49.2347,49.3343,33264.0
2018-03-28 15:25:00,59.44,59.46,59.39,59.46,30380.0,49.3343,49.3509,49.2928,49.3509,30380.0
2018-03-28 15:30:00,59.46,59.5,59.39,59.42,49485.0,49.3509,49.3841,49.2928,49.3177,49485.0
2018-03-28 15:35:00,59.42,59.54,59.4,59.52,47019.0,49.3177,49.4173,49.3011,49.4007,47019.0
2018-03-28 15:40:00,59.52,59.55,59.47,59.47,53683.0,49.4007,49.4256,49.3592,49.3592,53683.0
2018-03-28 15:45:00,59.49,59.53,59.46,59.51,68417.0,49.3758,49.409,49.3509,49.3924,68417.0
2018-03-28 15:50:00,59.51,59.56,59.5,59.54,108657.0,49.3924,49.4339,49.3841,49.4173,108657.0
2018-03-28 15:55:00,59.54,59.56,59.37,59.38,172084.0,49.4173,49.4339,49.2762,49.2845,172084.0
2018-03-29 09:30:00,59.54,59.71,59.49,59.63,30077.0,49.4173,49.5584,49.3758,49.492,30077.0
2018-03-29 09:35:00,59.67,59.83,59.59,59.76,57984.0,49.5252,49.658,49.4588,49.5999,57984.0
2018-03-29 09:40:00,59.74,59.78,59.67,59.75,37283.0,49.5833,49.6165,49.5252,49.5916,37283.0
2018-03-29 09:45:00,59.74,59.74,59.62,59.69,14273.0,49.5833,49.5833,49.4837,49.5418,14273.0
2018-03-29 09:50:00,59.69,59.73,59.65,59.73,20704.0,49.5418,49.575,49.5086,49.575,20704.0
2018-03-29 09:55:00,59.73,59.79,59.55,59.56,27062.0,49.575,49.6248,49.4256,49.4339,27062.0
2018-03-29 10:00:00,59.58,59.77,59.58,59.72,18886.0,49.4505,49.6082,49.4505,49.5667,18886.0
2018-03-29 10:05:00,59.71,59.71,59.61,59.68,14778.0,49.5584,49.5584,49.4754,49.5335,14778.0
2018-03-29 10:10:00,59.67,59.76,59.67,59.75,21122.0,49.5252,49.5999,49.5252,49.5916,21122.0
2018-03-29 10:15:00,59.74,59.77,59.63,59.65,21306.0,49.5833,49.6082,49.492,49.5086,21306.0
2018-03-29 10:20:00,59.66,59.75,59.66,59.72,15202.0,49.5169,49.5916,49.5169,49.5667,15202.0
2018-03-29 10:25:00,59.73,59.73,59.62,59.67,17781.0,49.575,49.575,49.4837,49.5252,17781.0
2018-03-29 10:30:00,59.67,59.73,59.64,59.71,16786.0,49.5252,49.575,49.5003,49.5584,16786.0
2018-03-29 10:35:00,59.7,59.71,59.62,59.68,18628.0,49.5501,49.5584,49.4837,49.5335,18628.0
2018-03-29 10:40:00,59.68,59.84,59.68,59.82,28203.0,49.5335,49.6663,49.5335,49.6497,28203.0
2018-03-29 10:45:00,59.83,59.88,59.83,59.85,19795.0,49.658,49.6995,49.658,49.6746,19795.0
2018-03-29 10:50:00,59.86,59.93,59.82,59.88,20666.0,49.6829,49.741,49.6497,49.6995,20666.0
2018-03-29 10:55:00,59.88,59.91,59.82,59.91,17471.0,49.6995,49.7244,49.6497,49.7244,17471.0
2018-03-29 11:00:00,59.92,59.98,59.92,59.98,14797.0,49.7327,49.7825,49.7327,49.7825,14797.0
2018-03-29 11:05:00,59.97,60.0,59.9,59.98,25900.0,49.7742,49.7991,49.7161,49.7825,25900.0
2018-03-29 11:10:00,59.99,60.0,59.9,59.91,21959.0,49.7908,49.7991,49.7161,49.7244,21959.0
2018-03-29 11:15:00,59.9,59.92,59.83,59.84,13775.0,49.7161,49.7327,49.658,49.6663,13775.0
2018-03-29 11:20:00,59.85,59.85,59.76,59.78,16222.0,49.6746,49.6746,49.5999,49.6165,16222.0
2018-03-29 11:25:00,59.78,59.83,59.77,59.79,12900.0,49.6165,49.658,49.6082,49.6248,12900.0
2018-03-29 11:30:00,59.8,59.8,59.71,59.74,24542.0,49.6331,49.6331,49.5584,49.5833,24542.0
2018-03-29 11:35:00,59.74,59.8,59.72,59.8,15062.0,49.5833,49.6331,49.5667,49.6331,15062.0
2018-03-29 11:40:00,59.8,59.84,59.79,59.84,17997.0,49.6331,49.6663,49.6248,49.6663,17997.0
2018-03-29 11:45:00,59.84,59.91,59.82,59.91,19789.0,49.6663,49.7244,49.6497,49.7244,19789.0
2018-03-29 11:50:00,59.91,59.92,59.83,59.84,16010.0,49.7244,49.7327,49.658,49.6663,16010.0
2018-03-29 11:55:00,59.83,59.96,59.83,59.96,14873.0,49.658,49.7659,49.658,49.7659,14873.0
2018-03-29 12:00:00,59.97,59.98,59.83,59.87,16279.0,49.7742,49.7825,49.658,49.6912,16279.0
2018-03-29 12:05:00,59.87,59.9,59.82,59.82,8551.0,49.6912,49.7161,49.6497,49.6497,8551.0
2018-03-29 12:10:00,59.82,59.86,59.81,59.84,10580.0,49.6497,49.6829,49.6414,49.6663,10580.0
2018-03-29 12:15:00,59.83,59.9,59.83,59.9,22615.0,49.658,49.7161,49.658,49.7161,22615.0
2018-03-29 12:20:00,59.9,59.93,59.88,59.9,23885.0,49.7161,49.741,49.6995,49.7161,23885.0
2018-03-29 12:25:00,59.9,59.94,59.88,59.94,15280.0,49.7161,49.7493,49.6995,49.7493,15280.0
2018-03-29 12:30:00,59.93,59.94,59.86,59.89,16184.0,49.741,49.7493,49.6829,49.7078,16184.0
2018-03-29 12:35:00,59.88,59.9,59.87,59.9,12942.0,49.6995,49.7161,49.6912,49.7161,12942.0
2018-03-29 12:40:00,59.91,59.96,59.9,59.93,12183.0,49.7244,49.7659,49.7161,49.741,12183.0
2018-03-29 12:45:00,59.94,59.94,59.88,59.91,22440.0,49.7493,49.7493,49.6995,49.7244,22440.0
2018-03-29 12:50:00,59.91,59.93,59.89,59.93,13187.0,49.7244,49.741,49.7078,49.741,13187.0
2018-03-29 12:55:00,59.93,60.03,59.92,59.97,41759.0,49.741,49.824,49.7327,49.7742,41759.0
2018-03-29 13:00:00,59.98,60.01,59.95,59.99,10900.0,49.7825,49.8074,49.7576,49.7908,10900.0
2018-03-29 13:05:00,59.98,60.01,59.92,59.95,72199.0,49.7825,49.8074,49.7327,49.7576,72199.0
2018-03-29 13:10:00,59.95,59.98,59.93,59.98,11239.0,49.7576,49.7825,49.741,49.7825,11239.0
2018-03-29 13:15:00,59.98,60.0,59.94,59.99,16944.0,49.7825,49.7991,49.7493,49.7908,16944.0
2018-03-29 13:20:00,60.0,60.05,59.99,60.05,10868.0,49.7991,49.8406,49.7908,49.8406,10868.0
2018-03-29 13:25:00,60.04,60.06,60.0,60.04,11555.0,49.8323,49.8489,49.7991,49.8323,11555.0
2018-03-29 13:30:00,60.04,60.04,59.98,59.98,10272.0,49.8323,49.8323,49.7825,49.7825,10272.0
2018-03-29 13:35:00,59.97,59.98,59.92,59.93,14640.0,49.7742,49.7825,49.7327,49.741,14640.0
2018-03-29 13:40:00,59.92,59.95,59.91,59.93,9031.0,49.7327,49.7576,49.7244,49.741,9031.0
2018-03-29 13:45:00,59.93,59.94,59.92,59.93,10856.0,49.741,49.7493,49.7327,49.741,10856.0
2018-03-29 13:50:00,59.93,59.96,59.91,59.91,17453.0,49.741,49.7659,49.7244,49.7244,17453.0
2018-03-29 13:55:00,59.91,59.93,59.89,59.91,47958.0,49.7244,49.741,49.7078,49.7244,47958.0
2018-03-29 14:00:00,59.91,59.92,59.86,59.91,19891.0,49.7244,49.7327,49.6829,49.7244,19891.0
2018-03-29 14:05:00,59.92,59.98,59.91,59.96,11190.0,49.7327,49.7825,49.7244,49.7659,11190.0
2018-03-29 14:10:00,59.96,60.09,59.96,60.03,18149.0,49.7659,49.8738,49.7659,49.824,18149.0
2018-03-29 14:15:00,60.03,60.05,59.98,60.05,10714.0,49.824,49.8406,49.7825,49.8406,10714.0
2018-03-29 14:20:00,60.04,60.06,59.93,59.94,22781.0,49.8323,49.8489,49.741,49.7493,22781.0
2018-03-29 14:25:00,59.93,60.0,59.93,60.0,25258.0,49.741,49.7991,49.741,49.7991,25258.0
2018-03-29 14:30:00,60.01,60.05,59.98,60.01,25207.0,49.8074,49.8406,49.7825,49.8074,25207.0
2018-03-29 14:35:00,60.01,60.02,59.94,59.94,15060.0,49.8074,49.8157,49.7493,49.7493,15060.0
2018-03-29 14:40:00,59.94,59.99,59.93,59.95,13541.0,49.7493,49.7908,49.741,49.7576,13541.0
2018-03-29 14:45:00,59.95,59.99,59.92,59.98,15335.0,49.7576,49.7908,49.7327,49.7825,15335.0
2018-03-29 14:50:00,59.98,59.99,59.91,59.93,14379.0,49.7825,49.7908,49.7244,49.741,14379.0
2018-03-29 14:55:00,59.94,59.98,59.9,59.9,11727.0,49.7493,49.7825,49.7161,49.7161,11727.0
2018-03-29 15:00:00,59.89,60.0,59.88,60.0,26214.0,49.7078,49.7991,49.6995,49.7991,26214.0
2018-03-29 15:05:00,60.0,60.05,59.99,60.05,17231.0,49.7991,49.8406,49.7908,49.8406,17231.0
2018-03-29 15:10:00,60.03,60.06,60.0,60.01,16244.0,49.824,49.8489,49.7991,49.8074,16244.0
2018-03-29 15:15:00,60.0,60.03,59.98,60.01,13634.0,49.7991,49.824,49.7825,49.8074,13634.0
2018-03-29 15:20:00,60.02,60.03,59.97,60.01,26694.0,49.8157,49.824,49.7742,49.8074,26694.0
2018-03-29 15:25:00,60.0,60.02,59.93,60.0,27164.0,49.7991,49.8157,49.741,49.7991,27164.0
2018-03-29 15:30:00,60.0,60.0,59.89,59.92,34421.0,49.7991,49.7991,49.7078,49.7327,34421.0
2018-03-29 15:35:00,59.91,59.98,59.87,59.97,35894.0,49.7244,49.7825,49.6912,49.7742,35894.0
2018-03-29 15:40:00,59.97,60.05,59.94,59.94,47682.0,49.7742,49.8406,49.7493,49.7493,47682.0
2018-03-29 15:45:00,59.95,60.17,59.95,60.17,68672.0,49.7576,49.9402,49.7576,49.9402,68672.0
2018-03-29 15:50:00,60.17,60.2,60.08,60.09,90949.0,49.9402,49.9651,49.8655,49.8738,90949.0
2018-03-29 15:55:00,60.09,60.1,59.96,59.96,126651.0,49.8738,49.8821,49.7659,49.7659,126651.0
2018-04-02 09:30:00,59.88,59.93,59.72,59.8,25436.0,49.6995,49.741,49.5667,49.6331,25436.0
2018-04-02 09:35:00,59.83,59.91,59.8,59.86,8307.0,49.658,49.7244,49.6331,49.6829,8307.0
2018-04-02 09:40:00,59.85,59.9,59.78,59.9,31927.0,49.6746,49.7161,49.6165,49.7161,31927.0
2018-04-02 09:45:00,59.9,59.9,59.77,59.78,25751.0,49.7161,49.7161,49.6082,49.6165,25751.0
2018-04-02 09:50:00,59.79,59.79,59.63,59.64,23255.0,49.6248,49.6248,49.492,49.5003,23255.0
2018-04-02 09:55:00,59.64,59.69,59.63,59.68,21439.0,49.5003,49.5418,49.492,49.5335,21439.0
2018-04-02 10:00:00,59.67,59.69,59.49,59.52,35545.0,49.5252,49.5418,49.3758,49.4007,35545.0
2018-04-02 10:05:00,59.55,59.56,59.52,59.52,31534.0,49.4256,49.4339,49.4007,49.4007,31534.0
2018-04-02 10:10:00,59.52,59.63,59.52,59.58,16380.0,49.4007,49.492,49.4007,49.4505,16380.0
2018-04-02 10:15:00,59.58,59.62,59.58,59.59,16343.0,49.4505,49.4837,49.4505,49.4588,16343.0
2018-04-02 10:20:00,59.59,59.59,59.55,59.55,15621.0,49.4588,49.4588,49.4256,49.4256,15621.0
2018-04-02 10:25:00,59.56,59.58,59.54,59.58,27964.0,49.4339,49.4505,49.4173,49.4505,27964.0
2018-04-02 10:30:00,59.58,59.59,59.45,59.45,32176.0,49.4505,49.4588,49.3426,49.3426,32176.0
2018-04-02 10:35:00,59.45,59.5,59.44,59.5,109476.0,49.3426,49.3841,49.3343,49.3841,109476.0
2018-04-02 10:40:00,59.5,59.6,59.49,59.57,29546.0,49.3841,49.4671,49.3758,49.4422,29546.0
2018-04-02 10:45:00,59.56,59.57,59.55,59.56,13504.0,49.4339,49.4422,49.4256,49.4339,13504.0
2018-04-02 10:50:00,59.57,59.6,59.45,59.45,131218.0,49.4422,49.4671,49.3426,49.3426,131218.0
2018-04-02 10:55:00,59.45,59.49,59.39,59.4,18614.0,49.3426,49.3758,49.2928,49.3011,18614.0
2018-04-02 11:00:00,59.4,59.4,59.28,59.28,25740.0,49.3011,49.3011,49.2015,49.2015,25740.0
2018-04-02 11:05:00,59.28,59.31,59.23,59.29,31434.0,49.2015,49.2264,49.16,49.2098,31434.0
2018-04-02 11:10:00,59.27,59.33,59.07,59.07,19529.0,49.1932,49.243,49.0272,49.0272,19529.0
2018-04-02 11:15:00,59.05,59.12,59.04,59.1,21836.0,49.0106,49.0687,49.0023,49.0521,21836.0
2018-04-02 11:20:00,59.09,59.14,59.0,59.08,44603.0,49.0438,49.0853,48.9691,49.0355,44603.0
2018-04-02 11:25:00,59.06,59.1,58.97,59.07,20375.0,49.0189,49.0521,48.9442,49.0272,20375.0
2018-04-02 11:30:00,59.06,59.06,58.98,58.98,10756.0,49.0189,49.0189,48.9525,48.9525,10756.0
2018-04-02 11:35:00,58.97,58.97,58.67,58.68,37119.0,48.9442,48.9442,48.6952,48.7035,37119.0
2018-04-02 11:40:00,58.7,58.78,58.63,58.75,18662.0,48.7201,48.7865,48.662,48.7616,18662.0
2018-04-02 11:45:00,58.76,58.96,58.74,58.91,39624.0,48.7699,48.9359,48.7533,48.8944,39624.0
2018-04-02 11:50:00,58.9,58.93,58.8,58.88,34033.0,48.8861,48.911,48.8031,48.8695,34033.0
2018-04-02 11:55:00,58.87,58.98,58.87,58.9,30469.0,48.8612,48.9525,48.8612,48.8861,30469.0
2018-04-02 12:00:00,58.9,58.93,58.83,58.9,32656.0,48.8861,48.911,48.828,48.8861,32656.0
2018-04-02 12:05:00,58.89,58.89,58.78,58.81,21631.0,48.8778,48.8778,48.7865,48.8114,21631.0
2018-04-02 12:10:00,58.8,58.86,58.75,58.83,14141.0,48.8031,48.8529,48.7616,48.828,14141.0
2018-04-02 12:15:00,58.84,58.87,58.77,58.83,14467.0,48.8363,48.8612,48.7782,48.828,14467.0
2018-04-02 12:20:00,58.81,58.81,58.77,58.78,8882.0,48.8114,48.8114,48.7782,48.7865,8882.0
2018-04-02 12:25:00,58.78,58.8,58.71,58.74,18159.0,48.7865,48.8031,48.7284,48.7533,18159.0
2018-04-02 12:30:00,58.73,58.82,58.72,58.76,11067.0,48.745,48.8197,48.7367,48.7699,11067.0
2018-04-02 12:35:00,58.76,58.77,58.72,58.72,16584.0,48.7699,48.7782,48.7367,48.7367,16584.0
2018-04-02 12:40:00,58.72,58.78,58.68,58.74,18243.0,48.7367,48.7865,48.7035,48.7533,18243.0
2018-04-02 12:45:00,58.74,58.76,58.71,58.74,11100.0,48.7533,48.7699,48.7284,48.7533,11100.0
2018-04-02 12:50:00,58.75,58.75,58.68,58.69,14081.0,48.7616,48.7616,48.7035,48.7118,14081.0
2018-04-02 12:55:00,58.69,58.7,58.66,58.66,15226.0,48.7118,48.7201,48.6869,48.6869,15226.0
2018-04-02 13:00:00,58.66,58.69,58.54,58.55,14945.0,48.6869,48.7118,48.5873,48.5956,14945.0
2018-04-02 13:05:00,58.54,58.62,58.54,58.6,54328.0,48.5873,48.6537,48.5873,48.6371,54328.0
2018-04-02 13:10:00,58.6,58.68,58.59,58.67,28191.0,48.6371,48.7035,48.6288,48.6952,28191.0
2018-04-02 13:15:00,58.67,58.74,58.66,58.69,21818.0,48.6952,48.7533,48.6869,48.7118,21818.0
2018-04-02 13:20:00,58.69,58.69,58.6,58.61,21288.0,48.7118,48.7118,48.6371,48.6454,21288.0
2018-04-02 13:25:00,58.6,58.61,58.48,58.49,27043.0,48.6371,48.6454,48.5375,48.5458,27043.0
2018-04-02 13:30:00,58.49,58.57,58.49,58.56,30690.0,48.5458,48.6122,48.5458,48.6039,30690.0
2018-04-02 13:35:00,58.56,58.58,58.52,58.52,32888.0,48.6039,48.6205,48.5707,48.5707,32888.0
2018-04-02 13:40:00,58.51,58.51,58.39,58.41,30882.0,48.5624,48.5624,48.4628,48.4794,30882.0
2018-04-02 13:45:00,58.41,58.42,58.33,58.34,14964.0,48.4794,48.4877,48.413,48.4213,14964.0
2018-04-02 13:50:00,58.35,58.35,58.3,58.33,15174.0,48.4296,48.4296,48.3881,48.413,15174.0
2018-04-02 13:55:00,58.33,58.33,58.26,58.26,15656.0,48.413,48.413,48.3549,48.3549,15656.0
2018-04-02 14:00:00,58.25,58.26,58.12,58.18,19821.0,48.3466,48.3549,48.2387,48.2885,19821.0
2018-04-02 14:05:00,58.18,58.28,58.14,58.26,35525.0,48.2885,48.3715,48.2553,48.3549,35525.0
2018-04-02 14:10:00,58.27,58.34,58.24,58.32,32681.0,48.3632,48.4213,48.3383,48.4047,32681.0
2018-04-02 14:15:00,58.31,58.35,58.29,58.3,18883.0,48.3964,48.4296,48.3798,48.3881,18883.0
2018-04-02 14:20:00,58.3,58.43,58.3,58.43,27702.0,48.3881,48.496,48.3881,48.496,27702.0
2018-04-02 14:25:00,58.41,58.41,58.34,58.36,30413.0,48.4794,48.4794,48.4213,48.4379,30413.0
2018-04-02 14:30:00,58.36,58.44,58.33,58.39,32596.0,48.4379,48.5043,48.413,48.4628,32596.0
2018-04-02 14:35:00,58.4,58.46,58.32,58.36,18309.0,48.4711,48.5209,48.4047,48.4379,18309.0
2018-04-02 14:40:00,58.36,58.37,58.23,58.25,43883.0,48.4379,48.4462,48.33,48.3466,43883.0
2018-04-02 14:45:00,58.24,58.31,58.22,58.3,29710.0,48.3383,48.3964,48.3217,48.3881,29710.0
2018-04-02 14:50:00,58.31,58.44,58.31,58.43,21946.0,48.3964,48.5043,48.3964,48.496,21946.0
2018-04-02 14:55:00,58.43,58.43,58.32,58.36,22095.0,48.496,48.496,48.4047,48.4379,22095.0
2018-04-02 15:00:00,58.37,58.43,58.34,58.41,58200.0,48.4462,48.496,48.4213,48.4794,58200.0
2018-04-02 15:05:00,58.41,58.47,58.37,58.42,36246.0,48.4794,48.5292,48.4462,48.4877,36246.0
2018-04-02 15:10:00,58.42,58.48,58.38,58.46,36528.0,48.4877,48.5375,48.4545,48.5209,36528.0
2018-04-02 15:15:00,58.46,58.46,58.33,58.35,61547.0,48.5209,48.5209,48.413,48.4296,61547.0
2018-04-02 15:20:00,58.36,58.38,58.23,58.23,49883.0,48.4379,48.4545,48.33,48.33,49883.0
2018-04-02 15:25:00,58.23,58.28,58.16,58.25,97714.0,48.33,48.3715,48.2719,48.3466,97714.0
2018-04-02 15:30:00,58.24,58.31,58.19,58.2,52276.0,48.3383,48.3964,48.2968,48.3051,52276.0
2018-04-02 15:35:00,58.21,58.32,58.21,58.26,46499.0,48.3134,48.4047,48.3134,48.3549,46499.0
2018-04-02 15:40:00,58.26,58.35,58.24,58.3,48997.0,48.3549,48.4296,48.3383,48.3881,48997.0
2018-04-02 15:45:00,58.3,58.45,58.29,58.41,91617.0,48.3881,48.5126,48.3798,48.4794,91617.0
2018-04-02 15:50:00,58.4,58.54,58.4,58.51,122790.0,48.4711,48.5873,48.4711,48.5624,122790.0
2018-04-02 15:55:00,58.5,58.51,58.32,58.37,140754.0,48.5541,48.5624,48.4047,48.4462,140754.0
2018-04-03 09:30:00,58.56,58.73,58.5,58.67,34504.0,48.6039,48.745,48.5541,48.6952,34504.0
2018-04-03 09:35:00,58.65,58.75,58.61,58.64,18420.0,48.6786,48.7616,48.6454,48.6703,18420.0
2018-04-03 09:40:00,58.64,58.69,58.56,58.62,11133.0,48.6703,48.7118,48.6039,48.6537,11133.0
2018-04-03 09:45:00,58.63,58.7,58.59,58.64,11821.0,48.662,48.7201,48.6288,48.6703,11821.0
2018-04-03 09:50:00,58.62,58.68,58.6,58.6,21278.0,48.6537,48.7035,48.6371,48.6371,21278.0
2018-04-03 09:55:00,58.61,58.61,58.5,58.53,20328.0,48.6454,48.6454,48.5541,48.579,20328.0
2018-04-03 10:00:00,58.54,58.62,58.53,58.61,11606.0,48.5873,48.6537,48.579,48.6454,11606.0
2018-04-03 10:05:00,58.62,58.62,58.56,58.61,8250.0,48.6537,48.6537,48.6039,48.6454,8250.0
2018-04-03 10:10:00,58.6,58.79,58.54,58.79,48216.0,48.6371,48.7948,48.5873,48.7948,48216.0
2018-04-03 10:15:00,58.78,58.85,58.71,58.72,20412.0,48.7865,48.8446,48.7284,48.7367,20412.0
2018-04-03 10:20:00,58.72,58.75,58.66,58.72,7934.0,48.7367,48.7616,48.6869,48.7367,7934.0
2018-04-03 10:25:00,58.71,58.71,58.66,58.71,7128.0,48.7284,48.7284,48.6869,48.7284,7128.0
2018-04-03 10:30:00,58.72,58.72,58.63,58.68,13606.0,48.7367,48.7367,48.662,48.7035,13606.0
2018-04-03 10:35:00,58.68,58.71,58.66,58.66,7093.0,48.7035,48.7284,48.6869,48.6869,7093.0
2018-04-03 10:40:00,58.67,58.77,58.66,58.75,10075.0,48.6952,48.7782,48.6869,48.7616,10075.0
2018-04-03 10:45:00,58.74,58.9,58.74,58.85,15714.0,48.7533,48.8861,48.7533,48.8446,15714.0
2018-04-03 10:50:00,58.85,58.85,58.79,58.8,13318.0,48.8446,48.8446,48.7948,48.8031,13318.0
2018-04-03 10:55:00,58.8,58.84,58.77,58.82,29569.0,48.8031,48.8363,48.7782,48.8197,29569.0
2018-04-03 11:00:00,58.82,58.89,58.81,58.83,12508.0,48.8197,48.8778,48.8114,48.828,12508.0
2018-04-03 11:05:00,58.84,58.86,58.79,58.85,16585.0,48.8363,48.8529,48.7948,48.8446,16585.0
2018-04-03 11:10:00,58.84,58.86,58.78,58.8,24381.0,48.8363,48.8529,48.7865,48.8031,24381.0
2018-04-03 11:15:00,58.8,58.8,58.75,58.79,10200.0,48.8031,48.8031,48.7616,48.7948,10200.0
2018-04-03 11:20:00,58.79,58.83,58.78,58.78,6393.0,48.7948,48.828,48.7865,48.7865,6393.0
2018-04-03 11:25:00,58.78,58.83,58.75,58.75,19313.0,48.7865,48.828,48.7616,48.7616,19313.0
2018-04-03 11:30:00,58.75,58.76,58.71,58.71,13731.0,48.7616,48.7699,48.7284,48.7284,13731.0
2018-04-03 11:35:00,58.7,58.7,58.67,58.69,20403.0,48.7201,48.7201,48.6952,48.7118,20403.0
2018-04-03 11:40:00,58.7,58.79,58.69,58.79,8515.0,48.7201,48.7948,48.7118,48.7948,8515.0
2018-04-03 11:45:00,58.79,58.83,58.78,58.8,7131.0,48.7948,48.828,48.7865,48.8031,7131.0
2018-04-03 11:50:00,58.8,58.8,58.75,58.79,11259.0,48.8031,48.8031,48.7616,48.7948,11259.0
2018-04-03 11:55:00,58.8,58.87,58.8,58.82,15095.0,48.8031,48.8612,48.8031,48.8197,15095.0
2018-04-03 12:00:00,58.82,58.91,58.82,58.91,6858.0,48.8197,48.8944,48.8197,48.8944,6858.0
2018-04-03 12:05:00,58.91,58.92,58.87,58.89,9249.0,48.8944,48.9027,48.8612,48.8778,9249.0
2018-04-03 12:10:00,58.89,58.91,58.87,58.88,11746.0,48.8778,48.8944,48.8612,48.8695,11746.0
2018-04-03 12:15:00,58.87,58.91,58.85,58.87,24387.0,48.8612,48.8944,48.8446,48.8612,24387.0
2018-04-03 12:20:00,58.88,58.89,58.84,58.85,8039.0,48.8695,48.8778,48.8363,48.8446,8039.0
2018-04-03 12:25:00,58.85,58.86,58.83,58.84,6807.0,48.8446,48.8529,48.828,48.8363,6807.0
2018-04-03 12:30:00,58.83,58.88,58.81,58.82,8661.0,48.828,48.8695,48.8114,48.8197,8661.0
2018-04-03 12:35:00,58.81,58.82,58.75,58.76,10742.0,48.8114,48.8197,48.7616,48.7699,10742.0
2018-04-03 12:40:00,58.76,58.82,58.76,58.81,7410.0,48.7699,48.8197,48.7699,48.8114,7410.0
2018-04-03 12:45:00,58.81,58.83,58.77,58.79,25575.0,48.8114,48.828,48.7782,48.7948,25575.0
2018-04-03 12:50:00,58.79,58.84,58.78,58.79,15952.0,48.7948,48.8363,48.7865,48.7948,15952.0
2018-04-03 12:55:00,58.78,58.88,58.78,58.86,42155.0,48.7865,48.8695,48.7865,48.8529,42155.0
2018-04-03 13:00:00,58.85,58.85,58.8,58.85,11174.0,48.8446,48.8446,48.8031,48.8446,11174.0
2018-04-03 13:05:00,58.84,58.84,58.81,58.81,11533.0,48.8363,48.8363,48.8114,48.8114,11533.0
2018-04-03 13:10:00,58.8,58.82,58.79,58.8,7840.0,48.8031,48.8197,48.7948,48.8031,7840.0
2018-04-03 13:15:00,58.79,58.86,58.79,58.86,9930.0,48.7948,48.8529,48.7948,48.8529,9930.0
2018-04-03 13:20:00,58.85,58.97,58.85,58.95,10731.0,48.8446,48.9442,48.8446,48.9276,10731.0
2018-04-03 13:25:00,58.96,59.03,58.96,58.99,12182.0,48.9359,48.994,48.9359,48.9608,12182.0
2018-04-03 13:30:00,58.99,59.01,58.97,58.99,8298.0,48.9608,48.9774,48.9442,48.9608,8298.0
2018-04-03 13:35:00,58.99,58.99,58.97,58.98,5236.0,48.9608,48.9608,48.9442,48.9525,5236.0
2018-04-03 13:40:00,58.97,59.0,58.95,58.99,11142.0,48.9442,48.9691,48.9276,48.9608,11142.0
2018-04-03 13:45:00,58.99,58.99,58.93,58.95,8178.0,48.9608,48.9608,48.911,48.9276,8178.0
2018-04-03 13:50:00,58.94,59.06,58.94,59.05,10383.0,48.9193,49.0189,48.9193,49.0106,10383.0
2018-04-03 13:55:00,59.06,59.12,59.05,59.1,13369.0,49.0189,49.0687,49.0106,49.0521,13369.0
2018-04-03 14:00:00,59.1,59.13,59.06,59.11,19158.0,49.0521,49.077,49.0189,49.0604,19158.0
2018-04-03 14:05:00,59.1,59.12,59.03,59.09,22920.0,49.0521,49.0687,48.994,49.0438,22920.0
2018-04-03 14:10:00,59.08,59.08,59.05,59.05,12553.0,49.0355,49.0355,49.0106,49.0106,12553.0
2018-04-03 14:15:00,59.05,59.05,59.02,59.04,8033.0,49.0106,49.0106,48.9857,49.0023,8033.0
2018-04-03 14:20:00,59.03,59.08,59.02,59.08,9202.0,48.994,49.0355,48.9857,49.0355,9202.0
2018-04-03 14:25:00,59.09,59.1,59.03,59.05,16206.0,49.0438,49.0521,48.994,49.0106,16206.0
2018-04-03 14:30:00,59.04,59.04,58.96,58.96,11411.0,49.0023,49.0023,48.9359,48.9359,11411.0
2018-04-03 14:35:00,58.96,58.97,58.92,58.97,12813.0,48.9359,48.9442,48.9027,48.9442,12813.0
2018-04-03 14:40:00,58.98,59.0,58.96,58.97,13536.0,48.9525,48.9691,48.9359,48.9442,13536.0
2018-04-03 14:45:00,58.97,59.15,58.95,59.11,33499.0,48.9442,49.0936,48.9276,49.0604,33499.0
2018-04-03 14:50:00,59.11,59.12,59.03,59.06,10659.0,49.0604,49.0687,48.994,49.0189,10659.0
2018-04-03 14:55:00,59.07,59.19,59.07,59.16,23762.0,49.0272,49.1268,49.0272,49.1019,23762.0
2018-04-03 15:00:00,59.14,59.27,59.13,59.26,25154.0,49.0853,49.1932,49.077,49.1849,25154.0
2018-04-03 15:05:00,59.26,59.47,59.26,59.45,28045.0,49.1849,49.3592,49.1849,49.3426,28045.0
2018-04-03 15:10:00,59.45,59.52,59.37,59.39,57836.0,49.3426,49.4007,49.2762,49.2928,57836.0
2018-04-03 15:15:00,59.39,59.4,59.33,59.38,40427.0,49.2928,49.3011,49.243,49.2845,40427.0
2018-04-03 15:20:00,59.38,59.46,59.34,59.44,24555.0,49.2845,49.3509,49.2513,49.3343,24555.0
2018-04-03 15:25:00,59.45,59.52,59.43,59.5,20162.0,49.3426,49.4007,49.326,49.3841,20162.0
2018-04-03 15:30:00,59.5,59.5,59.31,59.36,58318.0,49.3841,49.3841,49.2264,49.2679,58318.0
2018-04-03 15:35:00,59.37,59.38,59.28,59.36,33006.0,49.2762,49.2845,49.2015,49.2679,33006.0
2018-04-03 15:40:00,59.37,59.44,59.36,59.42,44600.0,49.2762,49.3343,49.2679,49.3177,44600.0
2018-04-03 15:45:00,59.4,59.47,59.37,59.4,65570.0,49.3011,49.3592,49.2762,49.3011,65570.0
2018-04-03 15:50:00,59.4,59.43,59.35,59.39,71649.0,49.3011,49.326,49.2596,49.2928,71649.0
2018-04-03 15:55:00,59.38,59.48,59.38,59.46,146716.0,49.2845,49.3675,49.2845,49.3509,146716.0
2018-04-04 09:30:00,59.06,59.28,59.06,59.15,51341.0,49.0189,49.2015,49.0189,49.0936,51341.0
2018-04-04 09:35:00,59.17,59.56,59.16,59.55,66667.0,49.1102,49.4339,49.1019,49.4256,66667.0
2018-04-04 09:40:00,59.54,59.8,59.53,59.74,40867.0,49.4173,49.6331,49.409,49.5833,40867.0
2018-04-04 09:45:00,59.76,59.77,59.67,59.7,28107.0,49.5999,49.6082,49.5252,49.5501,28107.0
2018-04-04 09:50:00,59.71,59.88,59.7,59.88,20069.0,49.5584,49.6995,49.5501,49.6995,20069.0
2018-04-04 09:55:00,59.88,59.99,59.88,59.95,17284.0,49.6995,49.7908,49.6995,49.7576,17284.0
2018-04-04 10:00:00,59.95,59.95,59.8,59.83,20825.0,49.7576,49.7576,49.6331,49.658,20825.0
2018-04-04 10:05:00,59.82,59.96,59.77,59.93,24676.0,49.6497,49.7659,49.6082,49.741,24676.0
2018-04-04 10:10:00,59.95,60.01,59.94,59.97,31726.0,49.7576,49.8074,49.7493,49.7742,31726.0
2018-04-04 10:15:00,59.98,60.1,59.94,60.1,21512.0,49.7825,49.8821,49.7493,49.8821,21512.0
2018-04-04 10:20:00,60.09,60.09,59.99,60.03,20819.0,49.8738,49.8738,49.7908,49.824,20819.0
2018-04-04 10:25:00,60.03,60.06,59.96,59.96,18660.0,49.824,49.8489,49.7659,49.7659,18660.0
2018-04-04 10:30:00,59.96,60.04,59.96,60.0,19864.0,49.7659,49.8323,49.7659,49.7991,19864.0
2018-04-04 10:35:00,60.01,60.17,60.0,60.17,22604.0,49.8074,49.9402,49.7991,49.9402,22604.0
2018-04-04 10:40:00,60.18,60.25,60.18,60.25,22436.0,49.9485,50.0066,49.9485,50.0066,22436.0
2018-04-04 10:45:00,60.26,60.33,60.24,60.31,36032.0,50.0149,50.073,49.9983,50.0564,36032.0
2018-04-04 10:50:00,60.32,60.36,60.26,60.27,17825.0,50.0647,50.0979,50.0149,50.0232,17825.0
2018-04-04 10:55:00,60.26,60.29,60.21,60.27,27386.0,50.0149,50.0398,49.9734,50.0232,27386.0
2018-04-04 11:00:00,60.26,60.3,60.22,60.29,21828.0,50.0149,50.0481,49.9817,50.0398,21828.0
2018-04-04 11:05:00,60.3,60.37,60.29,60.36,31042.0,50.0481,50.1062,50.0398,50.0979,31042.0
2018-04-04 11:10:00,60.37,60.45,60.36,60.45,32859.0,50.1062,50.1726,50.0979,50.1726,32859.0
2018-04-04 11:15:00,60.45,60.61,60.44,60.61,48488.0,50.1726,50.3054,50.1643,50.3054,48488.0
2018-04-04 11:20:00,60.62,60.67,60.59,60.63,42101.0,50.3137,50.3552,50.2888,50.322,42101.0
2018-04-04 11:25:00,60.62,60.7,60.61,60.62,20592.0,50.3137,50.3801,50.3054,50.3137,20592.0
2018-04-04 11:30:00,60.62,60.67,60.51,60.53,21438.0,50.3137,50.3552,50.2224,50.239,21438.0
2018-04-04 11:35:00,60.53,60.53,60.43,60.44,9825.0,50.239,50.239,50.156,50.1643,9825.0
2018-04-04 11:40:00,60.44,60.44,60.32,60.38,13196.0,50.1643,50.1643,50.0647,50.1145,13196.0
2018-04-04 11:45:00,60.38,60.45,60.36,60.38,13775.0,50.1145,50.1726,50.0979,50.1145,13775.0
2018-04-04 11:50:00,60.39,60.42,60.34,60.41,17739.0,50.1228,50.1477,50.0813,50.1394,17739.0
2018-04-04 11:55:00,60.41,60.47,60.41,60.44,10206.0,50.1394,50.1892,50.1394,50.1643,10206.0
2018-04-04 12:00:00,60.44,60.45,60.4,60.44,10027.0,50.1643,50.1726,50.1311,50.1643,10027.0
2018-04-04 12:05:00,60.44,60.49,60.41,60.49,15117.0,50.1643,50.2058,50.1394,50.2058,15117.0
2018-04-04 12:10:00,60.49,60.59,60.49,60.53,22281.0,50.2058,50.2888,50.2058,50.239,22281.0
2018-04-04 12:15:00,60.53,60.54,60.49,60.52,13062.0,50.239,50.2473,50.2058,50.2307,13062.0
2018-04-04 12:20:00,60.51,60.59,60.49,60.56,14058.0,50.2224,50.2888,50.2058,50.2639,14058.0
2018-04-04 12:25:00,60.57,60.6,60.56,60.57,12097.0,50.2722,50.2971,50.2639,50.2722,12097.0
2018-04-04 12:30:00,60.58,60.58,60.54,60.58,16848.0,50.2805,50.2805,50.2473,50.2805,16848.0
2018-04-04 12:35:00,60.58,60.61,60.47,60.49,14487.0,50.2805,50.3054,50.1892,50.2058,14487.0
2018-04-04 12:40:00,60.49,60.53,60.45,60.53,14094.0,50.2058,50.239,50.1726,50.239,14094.0
2018-04-04 12:45:00,60.53,60.56,60.5,60.55,10320.0,50.239,50.2639,50.2141,50.2556,10320.0
2018-04-04 12:50:00,60.55,60.66,60.54,60.66,19892.0,50.2556,50.3469,50.2473,50.3469,19892.0
2018-04-04 12:55:00,60.65,60.69,60.65,60.68,13563.0,50.3386,50.3718,50.3386,50.3635,13563.0
2018-04-04 13:00:00,60.67,60.73,60.67,60.71,9568.0,50.3552,50.405,50.3552,50.3884,9568.0
2018-04-04 13:05:00,60.72,60.73,60.63,60.64,12006.0,50.3967,50.405,50.322,50.3303,12006.0
2018-04-04 13:10:00,60.64,60.65,60.6,60.62,10415.0,50.3303,50.3386,50.2971,50.3137,10415.0
2018-04-04 13:15:00,60.61,60.62,60.57,60.59,10822.0,50.3054,50.3137,50.2722,50.2888,10822.0
2018-04-04 13:20:00,60.58,60.65,60.53,60.57,15904.0,50.2805,50.3386,50.239,50.2722,15904.0
2018-04-04 13:25:00,60.57,60.6,60.5,60.6,23271.0,50.2722,50.2971,50.2141,50.2971,23271.0
2018-04-04 13:30:00,60.59,60.59,60.53,60.57,9760.0,50.2888,50.2888,50.239,50.2722,9760.0
2018-04-04 13:35:00,60.56,60.66,60.56,60.65,11262.0,50.2639,50.3469,50.2639,50.3386,11262.0
2018-04-04 13:40:00,60.65,60.68,60.58,60.61,12529.0,50.3386,50.3635,50.2805,50.3054,12529.0
2018-04-04 13:45:00,60.62,60.67,60.62,60.65,11163.0,50.3137,50.3552,50.3137,50.3386,11163.0
2018-04-04 13:50:00,60.64,60.65,60.59,60.62,15732.0,50.3303,50.3386,50.2888,50.3137,15732.0
2018-04-04 13:55:00,60.62,60.71,60.62,60.69,21154.0,50.3137,50.3884,50.3137,50.3718,21154.0
2018-04-04 14:00:00,60.69,60.73,60.69,60.73,16873.0,50.3718,50.405,50.3718,50.405,16873.0
2018-04-04 14:05:00,60.73,60.79,60.73,60.79,22192.0,50.405,50.4548,50.405,50.4548,22192.0
2018-04-04 14:10:00,60.79,60.83,60.79,60.8,34771.0,50.4548,50.488,50.4548,50.4631,34771.0
2018-04-04 14:15:00,60.8,60.93,60.8,60.9,42525.0,50.4631,50.571,50.4631,50.5461,42525.0
2018-04-04 14:20:00,60.9,60.98,60.9,60.96,40099.0,50.5461,50.6125,50.5461,50.5959,40099.0
2018-04-04 14:25:00,60.96,60.97,60.9,60.96,32429.0,50.5959,50.6042,50.5461,50.5959,32429.0
2018-04-04 14:30:00,60.97,60.99,60.93,60.99,41261.0,50.6042,50.6208,50.571,50.6208,41261.0
2018-04-04 14:35:00,60.99,61.02,60.97,60.98,58984.0,50.6208,50.6457,50.6042,50.6125,58984.0
2018-04-04 14:40:00,60.98,61.15,60.97,61.13,39370.0,50.6125,50.7536,50.6042,50.737,39370.0
2018-04-04 14:45:00,61.14,61.14,61.06,61.11,22361.0,50.7453,50.7453,50.6789,50.7204,22361.0
2018-04-04 14:50:00,61.12,61.13,61.07,61.09,23710.0,50.7287,50.737,50.6872,50.7038,23710.0
2018-04-04 14:55:00,61.09,61.11,61.03,61.1,23897.0,50.7038,50.7204,50.654,50.7121,23897.0
2018-04-04 15:00:00,61.09,61.23,61.07,61.21,45214.0,50.7038,50.82,50.6872,50.8034,45214.0
2018-04-04 15:05:00,61.21,61.24,61.19,61.23,27031.0,50.8034,50.8283,50.7868,50.82,27031.0
2018-04-04 15:10:00,61.23,61.24,61.21,61.22,102961.0,50.82,50.8283,50.8034,50.8117,102961.0
2018-04-04 15:15:00,61.22,61.22,61.08,61.09,51585.0,50.8117,50.8117,50.6955,50.7038,51585.0
2018-04-04 15:20:00,61.09,61.16,61.08,61.15,38124.0,50.7038,50.7619,50.6955,50.7536,38124.0
2018-04-04 15:25:00,61.15,61.23,61.13,61.19,34279.0,50.7536,50.82,50.737,50.7868,34279.0
2018-04-04 15:30:00,61.19,61.24,61.17,61.17,44995.0,50.7868,50.8283,50.7702,50.7702,44995.0
2018-04-04 15:35:00,61.17,61.21,61.15,61.21,31404.0,50.7702,50.8034,50.7536,50.8034,31404.0
2018-04-04 15:40:00,61.21,61.35,61.18,61.3,115540.0,50.8034,50.9196,50.7785,50.8781,115540.0
2018-04-04 15:45:00,61.3,61.39,61.25,61.38,161422.0,50.8781,50.9527,50.8366,50.9444,161422.0
2018-04-04 15:50:00,61.39,61.47,61.39,61.47,148327.0,50.9527,51.0191,50.9527,51.0191,148327.0
2018-04-04 15:55:00,61.46,61.47,61.17,61.2,239797.0,51.0108,51.0191,50.7702,50.7951,239797.0
2018-04-05 09:30:00,61.04,61.09,60.7,60.75,49714.0,50.9647,51.0064,50.6808,50.7225,49714.0
2018-04-05 09:35:00,60.75,60.85,60.72,60.72,17054.0,50.7225,50.806,50.6975,50.6975,17054.0
2018-04-05 09:40:00,60.71,60.71,60.54,60.55,25210.0,50.6891,50.6891,50.5472,50.5555,25210.0
2018-04-05 09:45:00,60.56,60.65,60.49,60.65,18977.0,50.5639,50.639,50.5054,50.639,18977.0
2018-04-05 09:50:00,60.67,60.73,60.6,60.73,11220.0,50.6557,50.7058,50.5973,50.7058,11220.0
2018-04-05 09:55:00,60.73,60.84,60.71,60.83,32134.0,50.7058,50.7977,50.6891,50.7893,32134.0
2018-04-05 10:00:00,60.83,60.83,60.75,60.81,16585.0,50.7893,50.7893,50.7225,50.7726,16585.0
2018-04-05 10:05:00,60.82,60.9,60.81,60.87,35095.0,50.781,50.8478,50.7726,50.8227,35095.0
2018-04-05 10:10:00,60.89,60.91,60.86,60.87,13409.0,50.8394,50.8561,50.8144,50.8227,13409.0
2018-04-05 10:15:00,60.87,60.9,60.82,60.84,16254.0,50.8227,50.8478,50.781,50.7977,16254.0
2018-04-05 10:20:00,60.84,60.94,60.84,60.93,13675.0,50.7977,50.8812,50.7977,50.8728,13675.0
2018-04-05 10:25:00,60.94,60.94,60.87,60.9,27511.0,50.8812,50.8812,50.8227,50.8478,27511.0
2018-04-05 10:30:00,60.9,60.9,60.82,60.88,28177.0,50.8478,50.8478,50.781,50.8311,28177.0
2018-04-05 10:35:00,60.89,60.91,60.88,60.88,10400.0,50.8394,50.8561,50.8311,50.8311,10400.0
2018-04-05 10:40:00,60.87,60.91,60.8,60.8,31153.0,50.8227,50.8561,50.7643,50.7643,31153.0
2018-04-05 10:45:00,60.81,60.81,60.75,60.8,24250.0,50.7726,50.7726,50.7225,50.7643,24250.0
2018-04-05 10:50:00,60.8,60.9,60.79,60.9,13474.0,50.7643,50.8478,50.7559,50.8478,13474.0
2018-04-05 10:55:00,60.9,60.92,60.82,60.82,11882.0,50.8478,50.8645,50.781,50.781,11882.0
2018-04-05 11:00:00,60.8,60.89,60.77,60.89,18200.0,50.7643,50.8394,50.7392,50.8394,18200.0
2018-04-05 11:05:00,60.9,61.05,60.9,61.05,13352.0,50.8478,50.973,50.8478,50.973,13352.0
2018-04-05 11:10:00,61.05,61.13,61.02,61.11,22979.0,50.973,51.0398,50.948,51.0231,22979.0
2018-04-05 11:15:00,61.1,61.12,61.08,61.09,13503.0,51.0148,51.0315,50.9981,51.0064,13503.0
2018-04-05 11:20:00,61.09,61.17,61.08,61.13,28149.0,51.0064,51.0732,50.9981,51.0398,28149.0
2018-04-05 11:25:00,61.12,61.18,61.11,61.18,13134.0,51.0315,51.0816,51.0231,51.0816,13134.0
2018-04-05 11:30:00,61.18,61.26,61.16,61.25,22944.0,51.0816,51.1484,51.0649,51.14,22944.0
2018-04-05 11:35:00,61.25,61.25,61.16,61.17,14875.0,51.14,51.14,51.0649,51.0732,14875.0
2018-04-05 11:40:00,61.17,61.17,61.11,61.13,14411.0,51.0732,51.0732,51.0231,51.0398,14411.0
2018-04-05 11:45:00,61.13,61.16,61.09,61.09,17517.0,51.0398,51.0649,51.0064,51.0064,17517.0
2018-04-05 11:50:00,61.09,61.16,61.09,61.15,7752.0,51.0064,51.0649,51.0064,51.0565,7752.0
2018-04-05 11:55:00,61.15,61.16,60.99,61.01,17355.0,51.0565,51.0649,50.9229,50.9396,17355.0
2018-04-05 12:00:00,61.0,61.01,60.97,61.01,13079.0,50.9313,50.9396,50.9062,50.9396,13079.0
2018-04-05 12:05:00,61.01,61.03,61.0,61.03,8210.0,50.9396,50.9563,50.9313,50.9563,8210.0
2018-04-05 12:10:00,61.02,61.02,60.97,61.02,8931.0,50.948,50.948,50.9062,50.948,8931.0
2018-04-05 12:15:00,61.02,61.02,60.94,61.0,26513.0,50.948,50.948,50.8812,50.9313,26513.0
2018-04-05 12:20:00,60.99,61.0,60.77,60.8,89550.0,50.9229,50.9313,50.7392,50.7643,89550.0
2018-04-05 12:25:00,60.79,60.79,60.67,60.74,70853.0,50.7559,50.7559,50.6557,50.7142,70853.0
2018-04-05 12:30:00,60.75,60.78,60.68,60.7,24771.0,50.7225,50.7476,50.6641,50.6808,24771.0
2018-04-05 12:35:00,60.69,60.71,60.64,60.71,10743.0,50.6724,50.6891,50.6307,50.6891,10743.0
2018-04-05 12:40:00,60.72,60.72,60.63,60.66,23503.0,50.6975,50.6975,50.6223,50.6474,23503.0
2018-04-05 12:45:00,60.66,60.68,60.61,60.62,611048.0,50.6474,50.6641,50.6056,50.614,611048.0
2018-04-05 12:50:00,60.63,60.66,60.57,60.58,33552.0,50.6223,50.6474,50.5722,50.5806,33552.0
2018-04-05 12:55:00,60.58,60.61,60.48,60.5,38935.0,50.5806,50.6056,50.4971,50.5138,38935.0
2018-04-05 13:00:00,60.5,60.52,60.41,60.43,52331.0,50.5138,50.5305,50.4387,50.4554,52331.0
2018-04-05 13:05:00,60.43,60.44,60.38,60.39,28186.0,50.4554,50.4637,50.4136,50.422,28186.0
2018-04-05 13:10:00,60.39,60.44,60.37,60.43,14234.0,50.422,50.4637,50.4053,50.4554,14234.0
2018-04-05 13:15:00,60.41,60.42,60.35,60.35,13076.0,50.4387,50.447,50.3886,50.3886,13076.0
2018-04-05 13:20:00,60.34,60.38,60.31,60.38,15484.0,50.3802,50.4136,50.3552,50.4136,15484.0
2018-04-05 13:25:00,60.38,60.4,60.36,60.38,7354.0,50.4136,50.4303,50.3969,50.4136,7354.0
2018-04-05 13:30:00,60.38,60.38,60.33,60.33,18725.0,50.4136,50.4136,50.3719,50.3719,18725.0
2018-04-05 13:35:00,60.34,60.37,60.28,60.29,23279.0,50.3802,50.4053,50.3301,50.3385,23279.0
2018-04-05 13:40:00,60.29,60.29,60.17,60.22,23835.0,50.3385,50.3385,50.2383,50.28,23835.0
2018-04-05 13:45:00,60.22,60.32,60.22,60.32,8658.0,50.28,50.3635,50.28,50.3635,8658.0
2018-04-05 13:50:00,60.31,60.37,60.3,60.35,11100.0,50.3552,50.4053,50.3468,50.3886,11100.0
2018-04-05 13:55:00,60.35,60.36,60.28,60.31,21962.0,50.3886,50.3969,50.3301,50.3552,21962.0
2018-04-05 14:00:00,60.31,60.34,60.29,60.32,15526.0,50.3552,50.3802,50.3385,50.3635,15526.0
2018-04-05 14:05:00,60.32,60.32,60.22,60.22,19498.0,50.3635,50.3635,50.28,50.28,19498.0
2018-04-05 14:10:00,60.23,60.28,60.22,60.25,15655.0,50.2884,50.3301,50.28,50.3051,15655.0
2018-04-05 14:15:00,60.26,60.28,60.22,60.27,20531.0,50.3134,50.3301,50.28,50.3218,20531.0
2018-04-05 14:20:00,60.26,60.27,60.19,60.19,16114.0,50.3134,50.3218,50.255,50.255,16114.0
2018-04-05 14:25:00,60.17,60.23,60.14,60.17,15934.0,50.2383,50.2884,50.2132,50.2383,15934.0
2018-04-05 14:30:00,60.16,60.21,60.16,60.21,35117.0,50.2299,50.2717,50.2299,50.2717,35117.0
2018-04-05 14:35:00,60.22,60.26,60.22,60.23,18120.0,50.28,50.3134,50.28,50.2884,18120.0
2018-04-05 14:40:00,60.23,60.23,60.16,60.22,29121.0,50.2884,50.2884,50.2299,50.28,29121.0
2018-04-05 14:45:00,60.22,60.3,60.22,60.28,16269.0,50.28,50.3468,50.28,50.3301,16269.0
2018-04-05 14:50:00,60.29,60.35,60.29,60.35,18876.0,50.3385,50.3886,50.3385,50.3886,18876.0
2018-04-05 14:55:00,60.36,60.36,60.3,60.3,14354.0,50.3969,50.3969,50.3468,50.3468,14354.0
2018-04-05 15:00:00,60.3,60.31,60.23,60.24,15554.0,50.3468,50.3552,50.2884,50.2967,15554.0
2018-04-05 15:05:00,60.24,60.43,60.24,60.43,26534.0,50.2967,50.4554,50.2967,50.4554,26534.0
2018-04-05 15:10:00,60.43,60.46,60.41,60.43,18299.0,50.4554,50.4804,50.4387,50.4554,18299.0
2018-04-05 15:15:00,60.43,60.43,60.34,60.39,491542.0,50.4554,50.4554,50.3802,50.422,491542.0
2018-04-05 15:20:00,60.38,60.38,60.31,60.31,12747.0,50.4136,50.4136,50.3552,50.3552,12747.0
2018-04-05 15:25:00,60.32,60.34,60.3,60.32,24037.0,50.3635,50.3802,50.3468,50.3635,24037.0
2018-04-05 15:30:00,60.33,60.34,60.24,60.25,36532.0,50.3719,50.3802,50.2967,50.3051,36532.0
2018-04-05 15:35:00,60.25,60.28,60.21,60.22,40897.0,50.3051,50.3301,50.2717,50.28,40897.0
2018-04-05 15:40:00,60.21,60.37,60.2,60.37,39257.0,50.2717,50.4053,50.2633,50.4053,39257.0
2018-04-05 15:45:00,60.38,60.5,60.37,60.5,54112.0,50.4136,50.5138,50.4053,50.5138,54112.0
2018-04-05 15:50:00,60.5,60.54,60.44,60.51,54651.0,50.5138,50.5472,50.4637,50.5221,54651.0
2018-04-05 15:55:00,60.51,60.51,60.3,60.33,146517.0,50.5221,50.5221,50.3468,50.3719,146517.0
2018-04-06 09:30:00,60.05,60.36,59.9,60.31,30713.0,50.1381,50.3969,50.0128,50.3552,30713.0
2018-04-06 09:35:00,60.33,60.45,60.33,60.45,20894.0,50.3719,50.4721,50.3719,50.4721,20894.0
2018-04-06 09:40:00,60.44,60.54,60.38,60.54,7037.0,50.4637,50.5472,50.4136,50.5472,7037.0
2018-04-06 09:45:00,60.55,60.55,60.46,60.51,7017.0,50.5555,50.5555,50.4804,50.5221,7017.0
2018-04-06 09:50:00,60.51,60.53,60.45,60.51,791020.0,50.5221,50.5388,50.4721,50.5221,791020.0
2018-04-06 09:55:00,60.52,60.6,60.47,60.56,16891.0,50.5305,50.5973,50.4888,50.5639,16891.0
2018-04-06 10:00:00,60.57,60.73,60.56,60.73,20101.0,50.5722,50.7058,50.5639,50.7058,20101.0
2018-04-06 10:05:00,60.72,60.72,60.45,60.52,161866.0,50.6975,50.6975,50.4721,50.5305,161866.0
2018-04-06 10:10:00,60.52,60.62,60.47,60.59,94441.0,50.5305,50.614,50.4888,50.5889,94441.0
2018-04-06 10:15:00,60.58,60.79,60.57,60.79,13293.0,50.5806,50.7559,50.5722,50.7559,13293.0
2018-04-06 10:20:00,60.79,60.85,60.63,60.64,8253.0,50.7559,50.806,50.6223,50.6307,8253.0
2018-04-06 10:25:00,60.63,60.64,60.54,60.56,15599.0,50.6223,50.6307,50.5472,50.5639,15599.0
2018-04-06 10:30:00,60.55,60.59,60.5,60.51,9135.0,50.5555,50.5889,50.5138,50.5221,9135.0
2018-04-06 10:35:00,60.51,60.51,60.44,60.48,14441.0,50.5221,50.5221,50.4637,50.4971,14441.0
2018-04-06 10:40:00,60.47,60.5,60.45,60.47,30192.0,50.4888,50.5138,50.4721,50.4888,30192.0
2018-04-06 10:45:00,60.47,60.48,60.29,60.35,20672.0,50.4888,50.4971,50.3385,50.3886,20672.0
2018-04-06 10:50:00,60.35,60.39,60.31,60.35,17341.0,50.3886,50.422,50.3552,50.3886,17341.0
2018-04-06 10:55:00,60.36,60.43,60.35,60.39,13025.0,50.3969,50.4554,50.3886,50.422,13025.0
2018-04-06 11:00:00,60.38,60.39,60.3,60.36,10102.0,50.4136,50.422,50.3468,50.3969,10102.0
2018-04-06 11:05:00,60.36,60.45,60.35,60.42,14453.0,50.3969,50.4721,50.3886,50.447,14453.0
2018-04-06 11:10:00,60.41,60.49,60.4,60.42,21836.0,50.4387,50.5054,50.4303,50.447,21836.0
2018-04-06 11:15:00,60.42,60.42,60.3,60.31,11984.0,50.447,50.447,50.3468,50.3552,11984.0
2018-04-06 11:20:00,60.32,60.34,60.27,60.27,24696.0,50.3635,50.3802,50.3218,50.3218,24696.0
2018-04-06 11:25:00,60.28,60.42,60.28,60.4,14296.0,50.3301,50.447,50.3301,50.4303,14296.0
2018-04-06 11:30:00,60.41,60.5,60.41,60.47,17678.0,50.4387,50.5138,50.4387,50.4888,17678.0
2018-04-06 11:35:00,60.48,60.48,60.42,60.48,13106.0,50.4971,50.4971,50.447,50.4971,13106.0
2018-04-06 11:40:00,60.48,60.5,60.45,60.45,11453.0,50.4971,50.5138,50.4721,50.4721,11453.0
2018-04-06 11:45:00,60.45,60.46,60.39,60.39,14442.0,50.4721,50.4804,50.422,50.422,14442.0
2018-04-06 11:50:00,60.4,60.4,60.35,60.36,8157.0,50.4303,50.4303,50.3886,50.3969,8157.0
2018-04-06 11:55:00,60.37,60.42,60.36,60.36,10488.0,50.4053,50.447,50.3969,50.3969,10488.0
2018-04-06 12:00:00,60.35,60.38,60.28,60.3,10650.0,50.3886,50.4136,50.3301,50.3468,10650.0
2018-04-06 12:05:00,60.3,60.39,60.3,60.33,7198.0,50.3468,50.422,50.3468,50.3719,7198.0
2018-04-06 12:10:00,60.32,60.33,60.28,60.3,9602.0,50.3635,50.3719,50.3301,50.3468,9602.0
2018-04-06 12:15:00,60.29,60.36,60.29,60.29,10400.0,50.3385,50.3969,50.3385,50.3385,10400.0
2018-04-06 12:20:00,60.3,60.34,60.29,60.31,14933.0,50.3468,50.3802,50.3385,50.3552,14933.0
2018-04-06 12:25:00,60.31,60.35,60.3,60.31,9250.0,50.3552,50.3886,50.3468,50.3552,9250.0
2018-04-06 12:30:00,60.3,60.33,60.28,60.32,12817.0,50.3468,50.3719,50.3301,50.3635,12817.0
2018-04-06 12:35:00,60.32,60.4,60.31,60.4,221558.0,50.3635,50.4303,50.3552,50.4303,221558.0
2018-04-06 12:40:00,60.42,60.47,60.41,60.47,8357.0,50.447,50.4888,50.4387,50.4888,8357.0
2018-04-06 12:45:00,60.47,60.47,60.44,60.45,6490.0,50.4888,50.4888,50.4637,50.4721,6490.0
2018-04-06 12:50:00,60.44,60.49,60.4,60.48,5501.0,50.4637,50.5054,50.4303,50.4971,5501.0
2018-04-06 12:55:00,60.49,60.51,60.46,60.5,5627.0,50.5054,50.5221,50.4804,50.5138,5627.0
2018-04-06 13:00:00,60.49,60.49,60.41,60.44,5614.0,50.5054,50.5054,50.4387,50.4637,5614.0
2018-04-06 13:05:00,60.44,60.44,60.36,60.36,10371.0,50.4637,50.4637,50.3969,50.3969,10371.0
2018-04-06 13:10:00,60.36,60.36,60.28,60.3,7840.0,50.3969,50.3969,50.3301,50.3468,7840.0
2018-04-06 13:15:00,60.32,60.33,60.25,60.29,7115.0,50.3635,50.3719,50.3051,50.3385,7115.0
2018-04-06 13:20:00,60.27,60.3,60.25,60.29,5947.0,50.3218,50.3468,50.3051,50.3385,5947.0
2018-04-06 13:25:00,60.28,60.38,60.28,60.35,9490.0,50.3301,50.4136,50.3301,50.3886,9490.0
2018-04-06 13:30:00,60.36,60.39,60.34,60.34,12150.0,50.3969,50.422,50.3802,50.3802,12150.0
2018-04-06 13:35:00,60.34,60.39,60.3,60.3,10531.0,50.3802,50.422,50.3468,50.3468,10531.0
2018-04-06 13:40:00,60.29,60.31,60.26,60.3,7328.0,50.3385,50.3552,50.3134,50.3468,7328.0
2018-04-06 13:45:00,60.3,60.31,60.16,60.18,17384.0,50.3468,50.3552,50.2299,50.2466,17384.0
2018-04-06 13:50:00,60.18,60.19,60.07,60.07,8525.0,50.2466,50.255,50.1548,50.1548,8525.0
2018-04-06 13:55:00,60.07,60.12,59.99,60.0,19139.0,50.1548,50.1965,50.088,50.0963,19139.0
2018-04-06 14:00:00,60.01,60.08,59.97,59.98,34065.0,50.1047,50.1631,50.0713,50.0796,34065.0
2018-04-06 14:05:00,59.98,59.98,59.83,59.88,14411.0,50.0796,50.0796,49.9544,49.9961,14411.0
2018-04-06 14:10:00,59.88,59.93,59.87,59.88,12252.0,49.9961,50.0379,49.9878,49.9961,12252.0
2018-04-06 14:15:00,59.88,59.9,59.82,59.83,12140.0,49.9961,50.0128,49.946,49.9544,12140.0
2018-04-06 14:20:00,59.85,59.88,59.81,59.82,8414.0,49.9711,49.9961,49.9377,49.946,8414.0
2018-04-06 14:25:00,59.81,59.81,59.73,59.74,15289.0,49.9377,49.9377,49.8709,49.8792,15289.0
2018-04-06 14:30:00,59.73,59.82,59.68,59.7,12404.0,49.8709,49.946,49.8291,49.8458,12404.0
2018-04-06 14:35:00,59.71,59.72,59.58,59.6,13155.0,49.8542,49.8625,49.7457,49.7624,13155.0
2018-04-06 14:40:00,59.6,59.71,59.56,59.66,23032.0,49.7624,49.8542,49.729,49.8125,23032.0
2018-04-06 14:45:00,59.65,59.67,59.57,59.57,13445.0,49.8041,49.8208,49.7373,49.7373,13445.0
2018-04-06 14:50:00,59.57,59.59,59.47,59.58,27315.0,49.7373,49.754,49.6538,49.7457,27315.0
2018-04-06 14:55:00,59.57,59.58,59.43,59.48,17465.0,49.7373,49.7457,49.6204,49.6622,17465.0
2018-04-06 15:00:00,59.49,59.57,59.48,59.48,37900.0,49.6705,49.7373,49.6622,49.6622,37900.0
2018-04-06 15:05:00,59.47,59.54,59.45,59.52,37914.0,49.6538,49.7123,49.6371,49.6956,37914.0
2018-04-06 15:10:00,59.52,59.65,59.52,59.64,24062.0,49.6956,49.8041,49.6956,49.7958,24062.0
2018-04-06 15:15:00,59.64,59.67,59.59,59.6,32144.0,49.7958,49.8208,49.754,49.7624,32144.0
2018-04-06 15:20:00,59.6,59.63,59.55,59.59,19666.0,49.7624,49.7874,49.7206,49.754,19666.0
2018-04-06 15:25:00,59.6,59.6,59.5,59.52,28312.0,49.7624,49.7624,49.6789,49.6956,28312.0
2018-04-06 15:30:00,59.51,59.62,59.49,59.61,30311.0,49.6872,49.7791,49.6705,49.7707,30311.0
2018-04-06 15:35:00,59.6,59.71,59.59,59.69,51052.0,49.7624,49.8542,49.754,49.8375,51052.0
2018-04-06 15:40:00,59.69,59.76,59.69,59.72,71760.0,49.8375,49.8959,49.8375,49.8625,71760.0
2018-04-06 15:45:00,59.73,59.78,59.63,59.64,87837.0,49.8709,49.9126,49.7874,49.7958,87837.0
2018-04-06 15:50:00,59.65,59.86,59.65,59.79,96353.0,49.8041,49.9794,49.8041,49.921,96353.0
2018-04-06 15:55:00,59.78,59.81,59.71,59.72,112474.0,49.9126,49.9377,49.8542,49.8625,112474.0
2018-04-09 09:30:00,59.95,60.04,59.72,59.72,29512.0,50.0546,50.1297,49.8625,49.8625,29512.0
2018-04-09 09:35:00,59.72,59.75,59.43,59.43,12109.0,49.8625,49.8876,49.6204,49.6204,12109.0
2018-04-09 09:40:00,59.4,59.44,59.32,59.37,13399.0,49.5954,49.6288,49.5286,49.5703,13399.0
2018-04-09 09:45:00,59.39,59.39,59.27,59.3,15050.0,49.587,49.587,49.4868,49.5119,15050.0
2018-04-09 09:50:00,59.27,59.42,59.26,59.41,59638.0,49.4868,49.6121,49.4785,49.6037,59638.0
2018-04-09 09:55:00,59.42,59.51,59.41,59.51,10436.0,49.6121,49.6872,49.6037,49.6872,10436.0
2018-04-09 10:00:00,59.49,59.54,59.49,59.51,7854.0,49.6705,49.7123,49.6705,49.6872,7854.0
2018-04-09 10:05:00,59.52,59.52,59.41,59.43,5710.0,49.6956,49.6956,49.6037,49.6204,5710.0
2018-04-09 10:10:00,59.43,59.45,59.35,59.38,16590.0,49.6204,49.6371,49.5536,49.5787,16590.0
2018-04-09 10:15:00,59.38,59.48,59.38,59.44,6144.0,49.5787,49.6622,49.5787,49.6288,6144.0
2018-04-09 10:20:00,59.44,59.53,59.44,59.52,6634.0,49.6288,49.7039,49.6288,49.6956,6634.0
2018-04-09 10:25:00,59.53,59.6,59.52,59.6,5030.0,49.7039,49.7624,49.6956,49.7624,5030.0
2018-04-09 10:30:00,59.61,59.77,59.6,59.77,6750.0,49.7707,49.9043,49.7624,49.9043,6750.0
2018-04-09 10:35:00,59.76,59.78,59.73,59.73,8387.0,49.8959,49.9126,49.8709,49.8709,8387.0
2018-04-09 10:40:00,59.74,59.75,59.69,59.75,7200.0,49.8792,49.8876,49.8375,49.8876,7200.0
2018-04-09 10:45:00,59.75,59.78,59.72,59.76,5916.0,49.8876,49.9126,49.8625,49.8959,5916.0
2018-04-09 10:50:00,59.75,59.81,59.74,59.77,4980.0,49.8876,49.9377,49.8792,49.9043,4980.0
2018-04-09 10:55:00,59.75,59.76,59.59,59.6,46395.0,49.8876,49.8959,49.754,49.7624,46395.0
2018-04-09 11:00:00,59.61,59.71,59.61,59.7,14483.0,49.7707,49.8542,49.7707,49.8458,14483.0
2018-04-09 11:05:00,59.7,59.79,59.69,59.79,11070.0,49.8458,49.921,49.8375,49.921,11070.0
2018-04-09 11:10:00,59.77,59.87,59.77,59.87,7170.0,49.9043,49.9878,49.9043,49.9878,7170.0
2018-04-09 11:15:00,59.87,59.87,59.85,59.85,9942.0,49.9878,49.9878,49.9711,49.9711,9942.0
2018-04-09 11:20:00,59.84,59.86,59.77,59.84,63120.0,49.9627,49.9794,49.9043,49.9627,63120.0
2018-04-09 11:25:00,59.85,59.88,59.82,59.87,11488.0,49.9711,49.9961,49.946,49.9878,11488.0
2018-04-09 11:30:00,59.89,59.97,59.88,59.95,14999.0,50.0045,50.0713,49.9961,50.0546,14999.0
2018-04-09 11:35:00,59.94,59.96,59.85,59.86,11533.0,50.0462,50.0629,49.9711,49.9794,11533.0
2018-04-09 11:40:00,59.86,59.88,59.84,59.87,9330.0,49.9794,49.9961,49.9627,49.9878,9330.0
2018-04-09 11:45:00,59.87,59.97,59.87,59.97,6586.0,49.9878,50.0713,49.9878,50.0713,6586.0
2018-04-09 11:50:00,59.98,60.0,59.91,59.93,7667.0,50.0796,50.0963,50.0212,50.0379,7667.0
2018-04-09 11:55:00,59.92,59.93,59.87,59.9,9536.0,50.0295,50.0379,49.9878,50.0128,9536.0
2018-04-09 12:00:00,59.92,59.95,59.88,59.91,7826.0,50.0295,50.0546,49.9961,50.0212,7826.0
2018-04-09 12:05:00,59.87,59.93,59.87,59.91,6183.0,49.9878,50.0379,49.9878,50.0212,6183.0
2018-04-09 12:10:00,59.91,59.91,59.89,59.91,7121.0,50.0212,50.0212,50.0045,50.0212,7121.0
2018-04-09 12:15:00,59.91,59.93,59.88,59.88,6812.0,50.0212,50.0379,49.9961,49.9961,6812.0
2018-04-09 12:20:00,59.88,59.91,59.84,59.84,6829.0,49.9961,50.0212,49.9627,49.9627,6829.0
2018-04-09 12:25:00,59.84,59.86,59.83,59.86,54515.0,49.9627,49.9794,49.9544,49.9794,54515.0
2018-04-09 12:30:00,59.85,59.89,59.85,59.87,6759.0,49.9711,50.0045,49.9711,49.9878,6759.0
2018-04-09 12:35:00,59.88,59.92,59.83,59.83,17866.0,49.9961,50.0295,49.9544,49.9544,17866.0
2018-04-09 12:40:00,59.82,59.85,59.81,59.82,8732.0,49.946,49.9711,49.9377,49.946,8732.0
2018-04-09 12:45:00,59.83,59.93,59.83,59.92,6631.0,49.9544,50.0379,49.9544,50.0295,6631.0
2018-04-09 12:50:00,59.92,59.95,59.92,59.93,10039.0,50.0295,50.0546,50.0295,50.0379,10039.0
2018-04-09 12:55:00,59.93,59.96,59.93,59.96,13213.0,50.0379,50.0629,50.0379,50.0629,13213.0
2018-04-09 13:00:00,59.96,60.04,59.95,60.0,14320.0,50.0629,50.1297,50.0546,50.0963,14320.0
2018-04-09 13:05:00,60.0,60.11,60.0,60.08,14192.0,50.0963,50.1882,50.0963,50.1631,14192.0
2018-04-09 13:10:00,60.08,60.1,60.05,60.07,9798.0,50.1631,50.1798,50.1381,50.1548,9798.0
2018-04-09 13:15:00,60.06,60.08,60.03,60.04,7578.0,50.1464,50.1631,50.1214,50.1297,7578.0
2018-04-09 13:20:00,60.04,60.09,60.01,60.06,6663.0,50.1297,50.1715,50.1047,50.1464,6663.0
2018-04-09 13:25:00,60.09,60.15,60.09,60.14,5018.0,50.1715,50.2216,50.1715,50.2132,5018.0
2018-04-09 13:30:00,60.14,60.17,60.13,60.14,6830.0,50.2132,50.2383,50.2049,50.2132,6830.0
2018-04-09 13:35:00,60.14,60.16,60.11,60.16,7356.0,50.2132,50.2299,50.1882,50.2299,7356.0
2018-04-09 13:40:00,60.14,60.2,60.14,60.16,6791.0,50.2132,50.2633,50.2132,50.2299,6791.0
2018-04-09 13:45:00,60.16,60.19,60.16,60.19,4000.0,50.2299,50.255,50.2299,50.255,4000.0
2018-04-09 13:50:00,60.2,60.26,60.18,60.25,8170.0,50.2633,50.3134,50.2466,50.3051,8170.0
2018-04-09 13:55:00,60.26,60.27,60.24,60.26,5765.0,50.3134,50.3218,50.2967,50.3134,5765.0
2018-04-09 14:00:00,60.26,60.27,60.22,60.24,12494.0,50.3134,50.3218,50.28,50.2967,12494.0
2018-04-09 14:05:00,60.24,60.24,60.17,60.17,8928.0,50.2967,50.2967,50.2383,50.2383,8928.0
2018-04-09 14:10:00,60.18,60.22,60.17,60.21,5300.0,50.2466,50.28,50.2383,50.2717,5300.0
2018-04-09 14:15:00,60.21,60.25,60.17,60.25,5997.0,50.2717,50.3051,50.2383,50.3051,5997.0
2018-04-09 14:20:00,60.25,60.25,60.16,60.19,15738.0,50.3051,50.3051,50.2299,50.255,15738.0
2018-04-09 14:25:00,60.21,60.23,60.15,60.23,17622.0,50.2717,50.2884,50.2216,50.2884,17622.0
2018-04-09 14:30:00,60.23,60.28,60.19,60.28,13248.0,50.2884,50.3301,50.255,50.3301,13248.0
2018-04-09 14:35:00,60.27,60.27,60.19,60.25,15232.0,50.3218,50.3218,50.255,50.3051,15232.0
2018-04-09 14:40:00,60.26,60.27,60.21,60.23,12577.0,50.3134,50.3218,50.2717,50.2884,12577.0
2018-04-09 14:45:00,60.23,60.27,60.22,60.27,20719.0,50.2884,50.3218,50.28,50.3218,20719.0
2018-04-09 14:50:00,60.27,60.35,60.27,60.33,14959.0,50.3218,50.3886,50.3218,50.3719,14959.0
2018-04-09 14:55:00,60.33,60.34,60.31,60.32,12450.0,50.3719,50.3802,50.3552,50.3635,12450.0
2018-04-09 15:00:00,60.32,60.32,60.24,60.3,15180.0,50.3635,50.3635,50.2967,50.3468,15180.0
2018-04-09 15:05:00,60.31,60.35,60.28,60.34,17870.0,50.3552,50.3886,50.3301,50.3802,17870.0
2018-04-09 15:10:00,60.34,60.37,60.3,60.31,19156.0,50.3802,50.4053,50.3468,50.3552,19156.0
2018-04-09 15:15:00,60.3,60.31,60.25,60.27,24462.0,50.3468,50.3552,50.3051,50.3218,24462.0
2018-04-09 15:20:00,60.26,60.26,60.13,60.18,25227.0,50.3134,50.3134,50.2049,50.2466,25227.0
2018-04-09 15:25:00,60.18,60.25,60.17,60.25,15593.0,50.2466,50.3051,50.2383,50.3051,15593.0
2018-04-09 15:30:00,60.25,60.29,60.11,60.14,41980.0,50.3051,50.3385,50.1882,50.2132,41980.0
2018-04-09 15:35:00,60.14,60.19,60.12,60.15,30115.0,50.2132,50.255,50.1965,50.2216,30115.0
2018-04-09 15:40:00,60.15,60.16,60.06,60.15,39286.0,50.2216,50.2299,50.1464,50.2216,39286.0
2018-04-09 15:45:00,60.14,60.15,60.02,60.05,65973.0,50.2132,50.2216,50.113,50.1381,65973.0
2018-04-09 15:50:00,60.05,60.08,60.0,60.06,68840.0,50.1381,50.1631,50.0963,50.1464,68840.0
2018-04-09 15:55:00,60.05,60.07,59.85,59.87,244730.0,50.1381,50.1548,49.9711,49.9878,244730.0
2018-04-10 09:30:00,60.4,60.53,59.99,59.99,56200.0,50.4303,50.5388,50.088,50.088,56200.0
2018-04-10 09:35:00,59.97,60.22,59.97,60.15,16019.0,50.0713,50.28,50.0713,50.2216,16019.0
2018-04-10 09:40:00,60.15,60.28,60.09,60.09,14133.0,50.2216,50.3301,50.1715,50.1715,14133.0
2018-04-10 09:45:00,60.13,60.38,60.13,60.35,9896.0,50.2049,50.4136,50.2049,50.3886,9896.0
2018-04-10 09:50:00,60.35,60.38,60.29,60.32,13752.0,50.3886,50.4136,50.3385,50.3635,13752.0
2018-04-10 09:55:00,60.32,60.33,60.16,60.17,12340.0,50.3635,50.3719,50.2299,50.2383,12340.0
2018-04-10 10:00:00,60.18,60.2,60.09,60.2,10627.0,50.2466,50.2633,50.1715,50.2633,10627.0
2018-04-10 10:05:00,60.18,60.24,60.13,60.22,16742.0,50.2466,50.2967,50.2049,50.28,16742.0
2018-04-10 10:10:00,60.23,60.39,60.22,60.38,12624.0,50.2884,50.422,50.28,50.4136,12624.0
2018-04-10 10:15:00,60.38,60.43,60.33,60.34,21827.0,50.4136,50.4554,50.3719,50.3802,21827.0
2018-04-10 10:20:00,60.34,60.46,60.29,60.46,23061.0,50.3802,50.4804,50.3385,50.4804,23061.0
2018-04-10 10:25:00,60.44,60.53,60.43,60.49,98045.0,50.4637,50.5388,50.4554,50.5054,98045.0
2018-04-10 10:30:00,60.5,60.64,60.48,60.64,127525.0,50.5138,50.6307,50.4971,50.6307,127525.0
2018-04-10 10:35:00,60.64,60.66,60.56,60.58,31773.0,50.6307,50.6474,50.5639,50.5806,31773.0
2018-04-10 10:40:00,60.57,60.69,60.56,60.66,14244.0,50.5722,50.6724,50.5639,50.6474,14244.0
2018-04-10 10:45:00,60.65,60.72,60.64,60.71,14151.0,50.639,50.6975,50.6307,50.6891,14151.0
2018-04-10 10:50:00,60.7,60.81,60.7,60.81,16778.0,50.6808,50.7726,50.6808,50.7726,16778.0
2018-04-10 10:55:00,60.79,60.8,60.71,60.74,21680.0,50.7559,50.7643,50.6891,50.7142,21680.0
2018-04-10 11:00:00,60.74,60.85,60.74,60.83,16747.0,50.7142,50.806,50.7142,50.7893,16747.0
2018-04-10 11:05:00,60.82,60.88,60.81,60.83,25897.0,50.781,50.8311,50.7726,50.7893,25897.0
2018-04-10 11:10:00,60.83,60.83,60.7,60.77,14063.0,50.7893,50.7893,50.6808,50.7392,14063.0
2018-04-10 11:15:00,60.78,60.8,60.71,60.71,14882.0,50.7476,50.7643,50.6891,50.6891,14882.0
2018-04-10 11:20:00,60.7,60.75,60.69,60.75,10405.0,50.6808,50.7225,50.6724,50.7225,10405.0
2018-04-10 11:25:00,60.75,60.77,60.68,60.72,26339.0,50.7225,50.7392,50.6641,50.6975,26339.0
2018-04-10 11:30:00,60.71,60.76,60.69,60.75,14079.0,50.6891,50.7309,50.6724,50.7225,14079.0
2018-04-10 11:35:00,60.75,60.86,60.74,60.86,24491.0,50.7225,50.8144,50.7142,50.8144,24491.0
2018-04-10 11:40:00,60.88,60.93,60.77,60.77,18131.0,50.8311,50.8728,50.7392,50.7392,18131.0
2018-04-10 11:45:00,60.76,60.76,60.65,60.69,16266.0,50.7309,50.7309,50.639,50.6724,16266.0
2018-04-10 11:50:00,60.68,60.74,60.64,60.71,14836.0,50.6641,50.7142,50.6307,50.6891,14836.0
2018-04-10 11:55:00,60.73,60.8,60.72,60.79,12055.0,50.7058,50.7643,50.6975,50.7559,12055.0
2018-04-10 12:00:00,60.79,60.81,60.73,60.76,10623.0,50.7559,50.7726,50.7058,50.7309,10623.0
2018-04-10 12:05:00,60.77,60.78,60.65,60.69,11685.0,50.7392,50.7476,50.639,50.6724,11685.0
2018-04-10 12:10:00,60.69,60.71,60.66,60.68,10989.0,50.6724,50.6891,50.6474,50.6641,10989.0
2018-04-10 12:15:00,60.67,60.68,60.62,60.65,12443.0,50.6557,50.6641,50.614,50.639,12443.0
2018-04-10 12:20:00,60.64,60.64,60.59,60.61,13082.0,50.6307,50.6307,50.5889,50.6056,13082.0
2018-04-10 12:25:00,60.6,60.6,60.36,60.48,42813.0,50.5973,50.5973,50.3969,50.4971,42813.0
2018-04-10 12:30:00,60.48,60.63,60.47,60.59,20716.0,50.4971,50.6223,50.4888,50.5889,20716.0
2018-04-10 12:35:00,60.58,60.65,60.58,60.63,14032.0,50.5806,50.639,50.5806,50.6223,14032.0
2018-04-10 12:40:00,60.62,60.65,60.56,60.64,14875.0,50.614,50.639,50.5639,50.6307,14875.0
2018-04-10 12:45:00,60.65,60.71,60.54,60.7,21329.0,50.639,50.6891,50.5472,50.6808,21329.0
2018-04-10 12:50:00,60.69,60.7,60.61,60.63,11989.0,50.6724,50.6808,50.6056,50.6223,11989.0
2018-04-10 12:55:00,60.62,60.69,60.62,60.65,14976.0,50.614,50.6724,50.614,50.639,14976.0
2018-04-10 13:00:00,60.65,60.68,60.6,60.67,14705.0,50.639,50.6641,50.5973,50.6557,14705.0
2018-04-10 13:05:00,60.67,60.67,60.58,60.61,16264.0,50.6557,50.6557,50.5806,50.6056,16264.0
2018-04-10 13:10:00,60.6,60.72,60.59,60.72,22608.0,50.5973,50.6975,50.5889,50.6975,22608.0
2018-04-10 13:15:00,60.7,60.71,60.61,60.62,14587.0,50.6808,50.6891,50.6056,50.614,14587.0
2018-04-10 13:20:00,60.62,60.69,60.57,60.67,11956.0,50.614,50.6724,50.5722,50.6557,11956.0
2018-04-10 13:25:00,60.67,60.67,60.59,60.65,11745.0,50.6557,50.6557,50.5889,50.639,11745.0
2018-04-10 13:30:00,60.64,60.69,60.54,60.63,72827.0,50.6307,50.6724,50.5472,50.6223,72827.0
2018-04-10 13:35:00,60.63,60.63,60.58,60.59,8840.0,50.6223,50.6223,50.5806,50.5889,8840.0
2018-04-10 13:40:00,60.59,60.6,60.53,60.53,18493.0,50.5889,50.5973,50.5388,50.5388,18493.0
2018-04-10 13:45:00,60.54,60.55,60.39,60.44,20723.0,50.5472,50.5555,50.422,50.4637,20723.0
2018-04-10 13:50:00,60.45,60.55,60.44,60.54,8884.0,50.4721,50.5555,50.4637,50.5472,8884.0
2018-04-10 13:55:00,60.53,60.61,60.53,60.6,8629.0,50.5388,50.6056,50.5388,50.5973,8629.0
2018-04-10 14:00:00,60.61,60.62,60.58,60.6,7774.0,50.6056,50.614,50.5806,50.5973,7774.0
2018-04-10 14:05:00,60.59,60.69,60.57,60.67,12415.0,50.5889,50.6724,50.5722,50.6557,12415.0
2018-04-10 14:10:00,60.67,60.74,60.64,60.64,22694.0,50.6557,50.7142,50.6307,50.6307,22694.0
2018-04-10 14:15:00,60.64,60.7,60.63,60.63,14776.0,50.6307,50.6808,50.6223,50.6223,14776.0
2018-04-10 14:20:00,60.63,60.64,60.61,60.62,13126.0,50.6223,50.6307,50.6056,50.614,13126.0
2018-04-10 14:25:00,60.61,60.64,60.58,60.6,15696.0,50.6056,50.6307,50.5806,50.5973,15696.0
2018-04-10 14:30:00,60.59,60.65,60.59,60.62,12904.0,50.5889,50.639,50.5889,50.614,12904.0
2018-04-10 14:35:00,60.61,60.61,60.46,60.52,17260.0,50.6056,50.6056,50.4804,50.5305,17260.0
2018-04-10 14:40:00,60.52,60.6,60.48,60.59,40769.0,50.5305,50.5973,50.4971,50.5889,40769.0
2018-04-10 14:45:00,60.59,60.7,60.56,60.57,25459.0,50.5889,50.6808,50.5639,50.5722,25459.0
2018-04-10 14:50:00,60.57,60.67,60.55,60.66,22963.0,50.5722,50.6557,50.5555,50.6474,22963.0
2018-04-10 14:55:00,60.66,60.7,60.61,60.7,14586.0,50.6474,50.6808,50.6056,50.6808,14586.0
2018-04-10 15:00:00,60.7,60.71,60.65,60.66,19232.0,50.6808,50.6891,50.639,50.6474,19232.0
2018-04-10 15:05:00,60.66,60.84,60.66,60.82,36986.0,50.6474,50.7977,50.6474,50.781,36986.0
2018-04-10 15:10:00,60.82,60.85,60.78,60.8,24173.0,50.781,50.806,50.7476,50.7643,24173.0
2018-04-10 15:15:00,60.8,60.85,60.77,60.83,29959.0,50.7643,50.806,50.7392,50.7893,29959.0
2018-04-10 15:20:00,60.84,60.85,60.67,60.67,24230.0,50.7977,50.806,50.6557,50.6557,24230.0
2018-04-10 15:25:00,60.68,60.76,60.64,60.75,33065.0,50.6641,50.7309,50.6307,50.7225,33065.0
2018-04-10 15:30:00,60.75,60.76,60.63,60.63,43961.0,50.7225,50.7309,50.6223,50.6223,43961.0
2018-04-10 15:35:00,60.63,60.75,60.62,60.74,40245.0,50.6223,50.7225,50.614,50.7142,40245.0
2018-04-10 15:40:00,60.74,60.75,60.66,60.68,37999.0,50.7142,50.7225,50.6474,50.6641,37999.0
2018-04-10 15:45:00,60.68,60.8,60.68,60.75,59063.0,50.6641,50.7643,50.6641,50.7225,59063.0
2018-04-10 15:50:00,60.76,60.79,60.68,60.71,40034.0,50.7309,50.7559,50.6641,50.6891,40034.0
2018-04-10 15:55:00,60.71,60.72,60.6,60.62,108572.0,50.6891,50.6975,50.5973,50.614,108572.0
2018-04-11 09:30:00,60.39,60.49,60.31,60.31,29560.0,50.422,50.5054,50.3552,50.3552,29560.0
2018-04-11 09:35:00,60.34,60.37,60.26,60.33,19559.0,50.3802,50.4053,50.3134,50.3719,19559.0
2018-04-11 09:40:00,60.35,60.53,60.3,60.49,11941.0,50.3886,50.5388,50.3468,50.5054,11941.0
2018-04-11 09:45:00,60.54,60.55,60.37,60.46,19047.0,50.5472,50.5555,50.4053,50.4804,19047.0
2018-04-11 09:50:00,60.48,60.67,60.45,60.62,19577.0,50.4971,50.6557,50.4721,50.614,19577.0
2018-04-11 09:55:00,60.62,60.66,60.53,60.65,7852.0,50.614,50.6474,50.5388,50.639,7852.0
2018-04-11 10:00:00,60.67,60.71,60.64,60.66,20348.0,50.6557,50.6891,50.6307,50.6474,20348.0
2018-04-11 10:05:00,60.66,60.7,60.64,60.68,10971.0,50.6474,50.6808,50.6307,50.6641,10971.0
2018-04-11 10:10:00,60.68,60.75,60.62,60.74,15265.0,50.6641,50.7225,50.614,50.7142,15265.0
2018-04-11 10:15:00,60.74,60.78,60.71,60.78,7430.0,50.7142,50.7476,50.6891,50.7476,7430.0
2018-04-11 10:20:00,60.77,60.8,60.76,60.79,10452.0,50.7392,50.7643,50.7309,50.7559,10452.0
2018-04-11 10:25:00,60.79,60.83,60.78,60.81,8142.0,50.7559,50.7893,50.7476,50.7726,8142.0
2018-04-11 10:30:00,60.83,60.83,60.82,60.83,8268.0,50.7893,50.7893,50.781,50.7893,8268.0
2018-04-11 10:35:00,60.83,60.83,60.8,60.82,10549.0,50.7893,50.7893,50.7643,50.781,10549.0
2018-04-11 10:40:00,60.82,60.82,60.71,60.75,6404.0,50.781,50.781,50.6891,50.7225,6404.0
2018-04-11 10:45:00,60.76,60.77,60.66,60.69,14386.0,50.7309,50.7392,50.6474,50.6724,14386.0
2018-04-11 10:50:00,60.7,60.7,60.62,60.66,13708.0,50.6808,50.6808,50.614,50.6474,13708.0
2018-04-11 10:55:00,60.66,60.66,60.5,60.51,10744.0,50.6474,50.6474,50.5138,50.5221,10744.0
2018-04-11 11:00:00,60.51,60.56,60.48,60.56,34837.0,50.5221,50.5639,50.4971,50.5639,34837.0
2018-04-11 11:05:00,60.55,60.73,60.55,60.71,53226.0,50.5555,50.7058,50.5555,50.6891,53226.0
2018-04-11 11:10:00,60.72,60.82,60.61,60.74,40435.0,50.6975,50.781,50.6056,50.7142,40435.0
2018-04-11 11:15:00,60.75,60.76,60.69,60.69,13995.0,50.7225,50.7309,50.6724,50.6724,13995.0
2018-04-11 11:20:00,60.7,60.79,60.66,60.79,13815.0,50.6808,50.7559,50.6474,50.7559,13815.0
2018-04-11 11:25:00,60.79,60.8,60.73,60.73,7472.0,50.7559,50.7643,50.7058,50.7058,7472.0
2018-04-11 11:30:00,60.73,60.8,60.73,60.8,7629.0,50.7058,50.7643,50.7058,50.7643,7629.0
2018-04-11 11:35:00,60.79,60.83,60.77,60.83,12404.0,50.7559,50.7893,50.7392,50.7893,12404.0
2018-04-11 11:40:00,60.82,60.84,60.82,60.83,9106.0,50.781,50.7977,50.781,50.7893,9106.0
2018-04-11 11:45:00,60.83,60.89,60.83,60.87,8944.0,50.7893,50.8394,50.7893,50.8227,8944.0
2018-04-11 11:50:00,60.88,60.93,60.88,60.93,6014.0,50.8311,50.8728,50.8311,50.8728,6014.0
2018-04-11 11:55:00,60.93,60.94,60.87,60.88,7244.0,50.8728,50.8812,50.8227,50.8311,7244.0
2018-04-11 12:00:00,60.87,60.94,60.85,60.94,14576.0,50.8227,50.8812,50.806,50.8812,14576.0
2018-04-11 12:05:00,60.94,60.94,60.91,60.91,21339.0,50.8812,50.8812,50.8561,50.8561,21339.0
2018-04-11 12:10:00,60.92,60.96,60.9,60.9,10607.0,50.8645,50.8979,50.8478,50.8478,10607.0
2018-04-11 12:15:00,60.89,60.93,60.85,60.88,14204.0,50.8394,50.8728,50.806,50.8311,14204.0
2018-04-11 12:20:00,60.88,60.92,60.87,60.89,13607.0,50.8311,50.8645,50.8227,50.8394,13607.0
2018-04-11 12:25:00,60.88,60.88,60.79,60.8,4894.0,50.8311,50.8311,50.7559,50.7643,4894.0
2018-04-11 12:30:00,60.81,60.82,60.76,60.76,6297.0,50.7726,50.781,50.7309,50.7309,6297.0
2018-04-11 12:35:00,60.75,60.77,60.73,60.74,9425.0,50.7225,50.7392,50.7058,50.7142,9425.0
2018-04-11 12:40:00,60.75,60.79,60.74,60.78,8827.0,50.7225,50.7559,50.7142,50.7476,8827.0
2018-04-11 12:45:00,60.79,60.82,60.72,60.75,7452.0,50.7559,50.781,50.6975,50.7225,7452.0
2018-04-11 12:50:00,60.76,60.77,60.7,60.75,11315.0,50.7309,50.7392,50.6808,50.7225,11315.0
2018-04-11 12:55:00,60.76,60.78,60.76,60.78,3779.0,50.7309,50.7476,50.7309,50.7476,3779.0
2018-04-11 13:00:00,60.78,60.86,60.77,60.83,8764.0,50.7476,50.8144,50.7392,50.7893,8764.0
2018-04-11 13:05:00,60.82,60.88,60.82,60.87,13127.0,50.781,50.8311,50.781,50.8227,13127.0
2018-04-11 13:10:00,60.87,60.87,60.79,60.8,13600.0,50.8227,50.8227,50.7559,50.7643,13600.0
2018-04-11 13:15:00,60.81,60.89,60.81,60.87,11239.0,50.7726,50.8394,50.7726,50.8227,11239.0
2018-04-11 13:20:00,60.88,60.88,60.84,60.88,6501.0,50.8311,50.8311,50.7977,50.8311,6501.0
2018-04-11 13:25:00,60.88,60.89,60.84,60.85,11196.0,50.8311,50.8394,50.7977,50.806,11196.0
2018-04-11 13:30:00,60.85,60.86,60.79,60.82,8375.0,50.806,50.8144,50.7559,50.781,8375.0
2018-04-11 13:35:00,60.82,60.86,60.82,60.86,10483.0,50.781,50.8144,50.781,50.8144,10483.0
2018-04-11 13:40:00,60.86,60.89,60.85,60.85,6754.0,50.8144,50.8394,50.806,50.806,6754.0
2018-04-11 13:45:00,60.85,60.89,60.81,60.89,14946.0,50.806,50.8394,50.7726,50.8394,14946.0
2018-04-11 13:50:00,60.89,60.89,60.83,60.83,7667.0,50.8394,50.8394,50.7893,50.7893,7667.0
2018-04-11 13:55:00,60.83,60.87,60.82,60.84,6000.0,50.7893,50.8227,50.781,50.7977,6000.0
2018-04-11 14:00:00,60.84,60.85,60.78,60.8,23418.0,50.7977,50.806,50.7476,50.7643,23418.0
2018-04-11 14:05:00,60.81,60.82,60.61,60.61,15442.0,50.7726,50.781,50.6056,50.6056,15442.0
2018-04-11 14:10:00,60.62,60.73,60.62,60.7,24193.0,50.614,50.7058,50.614,50.6808,24193.0
2018-04-11 14:15:00,60.7,60.75,60.65,60.75,19305.0,50.6808,50.7225,50.639,50.7225,19305.0
2018-04-11 14:20:00,60.74,60.76,60.73,60.73,22329.0,50.7142,50.7309,50.7058,50.7058,22329.0
2018-04-11 14:25:00,60.73,60.73,60.7,60.71,38565.0,50.7058,50.7058,50.6808,50.6891,38565.0
2018-04-11 14:30:00,60.71,60.8,60.7,60.74,13376.0,50.6891,50.7643,50.6808,50.7142,13376.0
2018-04-11 14:35:00,60.73,60.74,60.7,60.71,10795.0,50.7058,50.7142,50.6808,50.6891,10795.0
2018-04-11 14:40:00,60.71,60.78,60.7,60.71,25452.0,50.6891,50.7476,50.6808,50.6891,25452.0
2018-04-11 14:45:00,60.7,60.73,60.65,60.67,36823.0,50.6808,50.7058,50.639,50.6557,36823.0
2018-04-11 14:50:00,60.67,60.71,60.63,60.68,60157.0,50.6557,50.6891,50.6223,50.6641,60157.0
2018-04-11 14:55:00,60.68,60.73,60.67,60.73,8823.0,50.6641,50.7058,50.6557,50.7058,8823.0
2018-04-11 15:00:00,60.74,60.81,60.74,60.8,13285.0,50.7142,50.7726,50.7142,50.7643,13285.0
2018-04-11 15:05:00,60.8,60.82,60.67,60.68,19987.0,50.7643,50.781,50.6557,50.6641,19987.0
2018-04-11 15:10:00,60.69,60.73,60.67,60.67,23161.0,50.6724,50.7058,50.6557,50.6557,23161.0
2018-04-11 15:15:00,60.68,60.68,60.58,60.65,19603.0,50.6641,50.6641,50.5806,50.639,19603.0
2018-04-11 15:20:00,60.65,60.65,60.59,60.63,11410.0,50.639,50.639,50.5889,50.6223,11410.0
2018-04-11 15:25:00,60.63,60.66,60.6,60.65,16941.0,50.6223,50.6474,50.5973,50.639,16941.0
2018-04-11 15:30:00,60.65,60.67,60.61,60.66,25382.0,50.639,50.6557,50.6056,50.6474,25382.0
2018-04-11 15:35:00,60.66,60.66,60.6,60.62,23846.0,50.6474,50.6474,50.5973,50.614,23846.0
2018-04-11 15:40:00,60.61,60.64,60.59,60.59,43917.0,50.6056,50.6307,50.5889,50.5889,43917.0
2018-04-11 15:45:00,60.59,60.61,60.54,60.54,41691.0,50.5889,50.6056,50.5472,50.5472,41691.0
2018-04-11 15:50:00,60.54,60.56,60.51,60.56,56418.0,50.5472,50.5639,50.5221,50.5639,56418.0
2018-04-11 15:55:00,60.56,60.58,60.52,60.52,102791.0,50.5639,50.5806,50.5305,50.5305,102791.0
2018-04-12 09:30:00,60.8,60.98,60.8,60.84,17461.0,50.7643,50.9146,50.7643,50.7977,17461.0
2018-04-12 09:35:00,60.91,60.91,60.72,60.81,3411.0,50.8561,50.8561,50.6975,50.7726,3411.0
2018-04-12 09:40:00,60.84,60.91,60.78,60.91,6541.0,50.7977,50.8561,50.7476,50.8561,6541.0
2018-04-12 09:45:00,60.91,60.93,60.78,60.78,10396.0,50.8561,50.8728,50.7476,50.7476,10396.0
2018-04-12 09:50:00,60.8,60.8,60.74,60.75,8134.0,50.7643,50.7643,50.7142,50.7225,8134.0
2018-04-12 09:55:00,60.76,60.89,60.75,60.88,10000.0,50.7309,50.8394,50.7225,50.8311,10000.0
2018-04-12 10:00:00,60.87,61.01,60.87,60.94,56153.0,50.8227,50.9396,50.8227,50.8812,56153.0
2018-04-12 10:05:00,60.95,60.95,60.88,60.89,9042.0,50.8895,50.8895,50.8311,50.8394,9042.0
2018-04-12 10:10:00,60.89,60.93,60.89,60.9,12824.0,50.8394,50.8728,50.8394,50.8478,12824.0
2018-04-12 10:15:00,60.9,60.94,60.85,60.94,9044.0,50.8478,50.8812,50.806,50.8812,9044.0
2018-04-12 10:20:00,60.93,60.94,60.89,60.91,4832.0,50.8728,50.8812,50.8394,50.8561,4832.0
2018-04-12 10:25:00,60.9,60.93,60.87,60.92,5107.0,50.8478,50.8728,50.8227,50.8645,5107.0
2018-04-12 10:30:00,60.91,60.91,60.81,60.83,6604.0,50.8561,50.8561,50.7726,50.7893,6604.0
2018-04-12 10:35:00,60.83,60.9,60.83,60.88,6814.0,50.7893,50.8478,50.7893,50.8311,6814.0
2018-04-12 10:40:00,60.86,60.87,60.8,60.82,10489.0,50.8144,50.8227,50.7643,50.781,10489.0
2018-04-12 10:45:00,60.82,60.85,60.76,60.84,10556.0,50.781,50.806,50.7309,50.7977,10556.0
2018-04-12 10:50:00,60.84,60.85,60.76,60.79,47891.0,50.7977,50.806,50.7309,50.7559,47891.0
2018-04-12 10:55:00,60.8,60.81,60.74,60.74,14386.0,50.7643,50.7726,50.7142,50.7142,14386.0
2018-04-12 11:00:00,60.74,60.74,60.67,60.71,12769.0,50.7142,50.7142,50.6557,50.6891,12769.0
2018-04-12 11:05:00,60.7,60.72,60.63,60.67,13283.0,50.6808,50.6975,50.6223,50.6557,13283.0
2018-04-12 11:10:00,60.68,60.73,60.67,60.72,6620.0,50.6641,50.7058,50.6557,50.6975,6620.0
2018-04-12 11:15:00,60.72,60.76,60.7,60.74,14528.0,50.6975,50.7309,50.6808,50.7142,14528.0
2018-04-12 11:20:00,60.76,60.76,60.69,60.7,48859.0,50.7309,50.7309,50.6724,50.6808,48859.0
2018-04-12 11:25:00,60.7,60.7,60.64,60.66,11706.0,50.6808,50.6808,50.6307,50.6474,11706.0
2018-04-12 11:30:00,60.65,60.68,60.6,60.6,10994.0,50.639,50.6641,50.5973,50.5973,10994.0
2018-04-12 11:35:00,60.6,60.6,60.55,60.58,8763.0,50.5973,50.5973,50.5555,50.5806,8763.0
2018-04-12 11:40:00,60.59,60.59,60.56,60.56,8262.0,50.5889,50.5889,50.5639,50.5639,8262.0
2018-04-12 11:45:00,60.56,60.58,60.48,60.48,13577.0,50.5639,50.5806,50.4971,50.4971,13577.0
2018-04-12 11:50:00,60.49,60.52,60.44,60.45,9460.0,50.5054,50.5305,50.4637,50.4721,9460.0
2018-04-12 11:55:00,60.44,60.55,60.44,60.55,3716.0,50.4637,50.5555,50.4637,50.5555,3716.0
2018-04-12 12:00:00,60.55,60.61,60.54,60.6,9094.0,50.5555,50.6056,50.5472,50.5973,9094.0
2018-04-12 12:05:00,60.6,60.62,60.59,60.61,4569.0,50.5973,50.614,50.5889,50.6056,4569.0
2018-04-12 12:10:00,60.62,60.62,60.57,60.57,4335.0,50.614,50.614,50.5722,50.5722,4335.0
2018-04-12 12:15:00,60.57,60.6,60.54,60.59,11632.0,50.5722,50.5973,50.5472,50.5889,11632.0
2018-04-12 12:20:00,60.6,60.63,60.58,60.58,6900.0,50.5973,50.6223,50.5806,50.5806,6900.0
2018-04-12 12:25:00,60.58,60.58,60.56,60.57,5751.0,50.5806,50.5806,50.5639,50.5722,5751.0
2018-04-12 12:30:00,60.57,60.59,60.55,60.57,6723.0,50.5722,50.5889,50.5555,50.5722,6723.0
2018-04-12 12:35:00,60.56,60.6,60.56,60.56,6081.0,50.5639,50.5973,50.5639,50.5639,6081.0
2018-04-12 12:40:00,60.55,60.61,60.55,60.6,10596.0,50.5555,50.6056,50.5555,50.5973,10596.0
2018-04-12 12:45:00,60.61,60.64,60.6,60.64,12202.0,50.6056,50.6307,50.5973,50.6307,12202.0
2018-04-12 12:50:00,60.65,60.68,60.61,60.61,11087.0,50.639,50.6641,50.6056,50.6056,11087.0
2018-04-12 12:55:00,60.61,60.62,60.61,60.62,2413.0,50.6056,50.614,50.6056,50.614,2413.0
2018-04-12 13:00:00,60.62,60.63,60.61,60.61,6995.0,50.614,50.6223,50.6056,50.6056,6995.0
2018-04-12 13:05:00,60.61,60.61,60.51,60.52,13661.0,50.6056,50.6056,50.5221,50.5305,13661.0
2018-04-12 13:10:00,60.52,60.53,60.48,60.48,13790.0,50.5305,50.5388,50.4971,50.4971,13790.0
2018-04-12 13:15:00,60.49,60.49,60.41,60.45,25830.0,50.5054,50.5054,50.4387,50.4721,25830.0
2018-04-12 13:20:00,60.45,60.47,60.42,60.45,46786.0,50.4721,50.4888,50.447,50.4721,46786.0
2018-04-12 13:25:00,60.45,60.46,60.3,60.31,33608.0,50.4721,50.4804,50.3468,50.3552,33608.0
2018-04-12 13:30:00,60.3,60.46,60.3,60.43,12685.0,50.3468,50.4804,50.3468,50.4554,12685.0
2018-04-12 13:35:00,60.43,60.46,60.42,60.43,12735.0,50.4554,50.4804,50.447,50.4554,12735.0
2018-04-12 13:40:00,60.44,60.46,60.41,60.45,5430.0,50.4637,50.4804,50.4387,50.4721,5430.0
2018-04-12 13:45:00,60.45,60.48,60.41,60.48,8325.0,50.4721,50.4971,50.4387,50.4971,8325.0
2018-04-12 13:50:00,60.48,60.48,60.43,60.44,8084.0,50.4971,50.4971,50.4554,50.4637,8084.0
2018-04-12 13:55:00,60.43,60.43,60.32,60.32,11824.0,50.4554,50.4554,50.3635,50.3635,11824.0
2018-04-12 14:00:00,60.33,60.48,60.33,60.48,13117.0,50.3719,50.4971,50.3719,50.4971,13117.0
2018-04-12 14:05:00,60.47,60.53,60.47,60.5,9089.0,50.4888,50.5388,50.4888,50.5138,9089.0
2018-04-12 14:10:00,60.5,60.51,60.48,60.5,6043.0,50.5138,50.5221,50.4971,50.5138,6043.0
2018-04-12 14:15:00,60.51,60.58,60.51,60.55,8310.0,50.5221,50.5806,50.5221,50.5555,8310.0
2018-04-12 14:20:00,60.55,60.64,60.54,60.61,66779.0,50.5555,50.6307,50.5472,50.6056,66779.0
2018-04-12 14:25:00,60.62,60.67,60.61,60.65,9694.0,50.614,50.6557,50.6056,50.639,9694.0
2018-04-12 14:30:00,60.65,60.67,60.61,60.63,5841.0,50.639,50.6557,50.6056,50.6223,5841.0
2018-04-12 14:35:00,60.63,60.67,60.62,60.65,13054.0,50.6223,50.6557,50.614,50.639,13054.0
2018-04-12 14:40:00,60.65,60.67,60.64,60.65,6272.0,50.639,50.6557,50.6307,50.639,6272.0
2018-04-12 14:45:00,60.64,60.65,60.55,60.6,41538.0,50.6307,50.639,50.5555,50.5973,41538.0
2018-04-12 14:50:00,60.61,60.63,60.57,60.58,10025.0,50.6056,50.6223,50.5722,50.5806,10025.0
2018-04-12 14:55:00,60.58,60.61,60.53,60.61,7504.0,50.5806,50.6056,50.5388,50.6056,7504.0
2018-04-12 15:00:00,60.6,60.6,60.58,60.58,23238.0,50.5973,50.5973,50.5806,50.5806,23238.0
2018-04-12 15:05:00,60.58,60.58,60.49,60.5,14695.0,50.5806,50.5806,50.5054,50.5138,14695.0
2018-04-12 15:10:00,60.49,60.57,60.49,60.57,5102.0,50.5054,50.5722,50.5054,50.5722,5102.0
2018-04-12 15:15:00,60.58,60.61,60.55,60.61,11918.0,50.5806,50.6056,50.5555,50.6056,11918.0
2018-04-12 15:20:00,60.61,60.71,60.6,60.68,20495.0,50.6056,50.6891,50.5973,50.6641,20495.0
2018-04-12 15:25:00,60.67,60.71,60.67,60.67,13841.0,50.6557,50.6891,50.6557,50.6557,13841.0
2018-04-12 15:30:00,60.67,60.67,60.61,60.63,15740.0,50.6557,50.6557,50.6056,50.6223,15740.0
2018-04-12 15:35:00,60.63,60.65,60.61,60.64,16253.0,50.6223,50.639,50.6056,50.6307,16253.0
2018-04-12 15:40:00,60.64,60.64,60.58,60.58,17249.0,50.6307,50.6307,50.5806,50.5806,17249.0
2018-04-12 15:45:00,60.57,60.58,60.45,60.5,38345.0,50.5722,50.5806,50.4721,50.5138,38345.0
2018-04-12 15:50:00,60.5,60.53,60.5,60.53,44643.0,50.5138,50.5388,50.5138,50.5388,44643.0
2018-04-12 15:55:00,60.53,60.58,60.52,60.52,142799.0,50.5388,50.5806,50.5305,50.5305,142799.0
2018-04-13 09:30:00,60.48,60.58,60.43,60.44,45876.0,50.4971,50.5806,50.4554,50.4637,45876.0
2018-04-13 09:35:00,60.45,60.49,60.43,60.46,9704.0,50.4721,50.5054,50.4554,50.4804,9704.0
2018-04-13 09:40:00,60.44,60.47,60.41,60.43,3740.0,50.4637,50.4888,50.4387,50.4554,3740.0
2018-04-13 09:45:00,60.45,60.45,60.32,60.34,31794.0,50.4721,50.4721,50.3635,50.3802,31794.0
2018-04-13 09:50:00,60.36,60.47,60.35,60.43,53413.0,50.3969,50.4888,50.3886,50.4554,53413.0
2018-04-13 09:55:00,60.43,60.54,60.41,60.54,8104.0,50.4554,50.5472,50.4387,50.5472,8104.0
2018-04-13 10:00:00,60.54,60.6,60.51,60.56,17063.0,50.5472,50.5973,50.5221,50.5639,17063.0
2018-04-13 10:05:00,60.55,60.62,60.5,60.5,8630.0,50.5555,50.614,50.5138,50.5138,8630.0
2018-04-13 10:10:00,60.51,60.51,60.41,60.45,33796.0,50.5221,50.5221,50.4387,50.4721,33796.0
2018-04-13 10:15:00,60.47,60.55,60.47,60.52,5100.0,50.4888,50.5555,50.4888,50.5305,5100.0
2018-04-13 10:20:00,60.52,60.52,60.45,60.47,2900.0,50.5305,50.5305,50.4721,50.4888,2900.0
2018-04-13 10:25:00,60.49,60.49,60.27,60.28,19332.0,50.5054,50.5054,50.3218,50.3301,19332.0
2018-04-13 10:30:00,60.27,60.34,60.26,60.33,64188.0,50.3218,50.3802,50.3134,50.3719,64188.0
2018-04-13 10:35:00,60.34,60.38,60.29,60.29,5459.0,50.3802,50.4136,50.3385,50.3385,5459.0
2018-04-13 10:40:00,60.27,60.28,60.23,60.23,8317.0,50.3218,50.3301,50.2884,50.2884,8317.0
2018-04-13 10:45:00,60.23,60.34,60.19,60.34,7552.0,50.2884,50.3802,50.255,50.3802,7552.0
2018-04-13 10:50:00,60.37,60.38,60.27,60.27,2776.0,50.4053,50.4136,50.3218,50.3218,2776.0
2018-04-13 10:55:00,60.27,60.32,60.25,60.31,8996.0,50.3218,50.3635,50.3051,50.3552,8996.0
2018-04-13 11:00:00,60.25,60.3,60.25,60.29,9110.0,50.3051,50.3468,50.3051,50.3385,9110.0
2018-04-13 11:05:00,60.29,60.41,60.27,60.4,11057.0,50.3385,50.4387,50.3218,50.4303,11057.0
2018-04-13 11:10:00,60.41,60.49,60.4,60.49,7399.0,50.4387,50.5054,50.4303,50.5054,7399.0
2018-04-13 11:15:00,60.48,60.55,60.46,60.46,7993.0,50.4971,50.5555,50.4804,50.4804,7993.0
2018-04-13 11:20:00,60.46,60.6,60.46,60.59,6702.0,50.4804,50.5973,50.4804,50.5889,6702.0
2018-04-13 11:25:00,60.59,60.63,60.59,60.62,4307.0,50.5889,50.6223,50.5889,50.614,4307.0
2018-04-13 11:30:00,60.6,60.61,60.54,60.56,7750.0,50.5973,50.6056,50.5472,50.5639,7750.0
2018-04-13 11:35:00,60.56,60.56,60.46,60.46,6257.0,50.5639,50.5639,50.4804,50.4804,6257.0
2018-04-13 11:40:00,60.47,60.48,60.44,60.47,11805.0,50.4888,50.4971,50.4637,50.4888,11805.0
2018-04-13 11:45:00,60.48,60.51,60.47,60.48,6605.0,50.4971,50.5221,50.4888,50.4971,6605.0
2018-04-13 11:50:00,60.48,60.49,60.41,60.41,10434.0,50.4971,50.5054,50.4387,50.4387,10434.0
2018-04-13 11:55:00,60.42,60.5,60.42,60.49,5864.0,50.447,50.5138,50.447,50.5054,5864.0
2018-04-13 12:00:00,60.5,60.57,60.49,60.54,6848.0,50.5138,50.5722,50.5054,50.5472,6848.0
2018-04-13 12:05:00,60.55,60.55,60.44,60.44,10574.0,50.5555,50.5555,50.4637,50.4637,10574.0
2018-04-13 12:10:00,60.46,60.52,60.44,60.52,5993.0,50.4804,50.5305,50.4637,50.5305,5993.0
2018-04-13 12:15:00,60.52,60.53,60.49,60.52,7089.0,50.5305,50.5388,50.5054,50.5305,7089.0
2018-04-13 12:20:00,60.53,60.57,60.52,60.53,4147.0,50.5388,50.5722,50.5305,50.5388,4147.0
2018-04-13 12:25:00,60.53,60.53,60.44,60.46,11270.0,50.5388,50.5388,50.4637,50.4804,11270.0
2018-04-13 12:30:00,60.49,60.49,60.39,60.39,8916.0,50.5054,50.5054,50.422,50.422,8916.0
2018-04-13 12:35:00,60.41,60.42,60.34,60.35,6262.0,50.4387,50.447,50.3802,50.3886,6262.0
2018-04-13 12:40:00,60.36,60.39,60.35,60.36,3500.0,50.3969,50.422,50.3886,50.3969,3500.0
2018-04-13 12:45:00,60.36,60.36,60.28,60.29,13560.0,50.3969,50.3969,50.3301,50.3385,13560.0
2018-04-13 12:50:00,60.3,60.33,60.29,60.31,65909.0,50.3468,50.3719,50.3385,50.3552,65909.0
2018-04-13 12:55:00,60.31,60.37,60.31,60.36,31595.0,50.3552,50.4053,50.3552,50.3969,31595.0
2018-04-13 13:00:00,60.34,60.38,60.33,60.33,7140.0,50.3802,50.4136,50.3719,50.3719,7140.0
2018-04-13 13:05:00,60.33,60.37,60.31,60.36,5000.0,50.3719,50.4053,50.3552,50.3969,5000.0
2018-04-13 13:10:00,60.36,60.38,60.34,60.38,5089.0,50.3969,50.4136,50.3802,50.4136,5089.0
2018-04-13 13:15:00,60.38,60.44,60.36,60.36,20171.0,50.4136,50.4637,50.3969,50.3969,20171.0
2018-04-13 13:20:00,60.36,60.43,60.35,60.42,4745.0,50.3969,50.4554,50.3886,50.447,4745.0
2018-04-13 13:25:00,60.42,60.43,60.39,60.43,42400.0,50.447,50.4554,50.422,50.4554,42400.0
2018-04-13 13:30:00,60.43,60.44,60.4,60.41,6754.0,50.4554,50.4637,50.4303,50.4387,6754.0
2018-04-13 13:35:00,60.4,60.41,60.33,60.34,24744.0,50.4303,50.4387,50.3719,50.3802,24744.0
2018-04-13 13:40:00,60.35,60.42,60.34,60.41,20332.0,50.3886,50.447,50.3802,50.4387,20332.0
2018-04-13 13:45:00,60.42,60.43,60.38,60.43,6574.0,50.447,50.4554,50.4136,50.4554,6574.0
2018-04-13 13:50:00,60.42,60.42,60.3,60.39,117313.0,50.447,50.447,50.3468,50.422,117313.0
2018-04-13 13:55:00,60.39,60.4,60.31,60.32,119352.0,50.422,50.4303,50.3552,50.3635,119352.0
2018-04-13 14:00:00,60.32,60.38,60.31,60.37,317877.0,50.3635,50.4136,50.3552,50.4053,317877.0
2018-04-13 14:05:00,60.37,60.41,60.36,60.4,22325.0,50.4053,50.4387,50.3969,50.4303,22325.0
2018-04-13 14:10:00,60.4,60.41,60.35,60.4,29514.0,50.4303,50.4387,50.3886,50.4303,29514.0
2018-04-13 14:15:00,60.4,60.41,60.36,60.4,35971.0,50.4303,50.4387,50.3969,50.4303,35971.0
2018-04-13 14:20:00,60.41,60.45,60.4,60.41,61807.0,50.4387,50.4721,50.4303,50.4387,61807.0
2018-04-13 14:25:00,60.42,60.42,60.38,60.4,5731.0,50.447,50.447,50.4136,50.4303,5731.0
2018-04-13 14:30:00,60.4,60.49,60.39,60.48,15456.0,50.4303,50.5054,50.422,50.4971,15456.0
2018-04-13 14:35:00,60.49,60.51,60.43,60.44,170197.0,50.5054,50.5221,50.4554,50.4637,170197.0
2018-04-13 14:40:00,60.44,60.44,60.31,60.35,26039.0,50.4637,50.4637,50.3552,50.3886,26039.0
2018-04-13 14:45:00,60.36,60.4,60.33,60.33,13606.0,50.3969,50.4303,50.3719,50.3719,13606.0
2018-04-13 14:50:00,60.32,60.4,60.32,60.4,10745.0,50.3635,50.4303,50.3635,50.4303,10745.0
2018-04-13 14:55:00,60.4,60.41,60.37,60.38,28823.0,50.4303,50.4387,50.4053,50.4136,28823.0
2018-04-13 15:00:00,60.38,60.42,60.37,60.38,27458.0,50.4136,50.447,50.4053,50.4136,27458.0
2018-04-13 15:05:00,60.38,60.42,60.35,60.38,19930.0,50.4136,50.447,50.3886,50.4136,19930.0
2018-04-13 15:10:00,60.37,60.43,60.36,60.38,9474.0,50.4053,50.4554,50.3969,50.4136,9474.0
2018-04-13 15:15:00,60.38,60.38,60.25,60.25,38078.0,50.4136,50.4136,50.3051,50.3051,38078.0
2018-04-13 15:20:00,60.26,60.36,60.26,60.34,47267.0,50.3134,50.3969,50.3134,50.3802,47267.0
2018-04-13 15:25:00,60.33,60.35,60.24,60.26,18798.0,50.3719,50.3886,50.2967,50.3134,18798.0
2018-04-13 15:30:00,60.26,60.33,60.21,60.3,18257.0,50.3134,50.3719,50.2717,50.3468,18257.0
2018-04-13 15:35:00,60.29,60.34,60.28,60.32,34475.0,50.3385,50.3802,50.3301,50.3635,34475.0
2018-04-13 15:40:00,60.32,60.36,60.29,60.3,28060.0,50.3635,50.3969,50.3385,50.3468,28060.0
2018-04-13 15:45:00,60.29,60.37,60.28,60.37,40843.0,50.3385,50.4053,50.3301,50.4053,40843.0
2018-04-13 15:50:00,60.37,60.44,60.37,60.39,43761.0,50.4053,50.4637,50.4053,50.422,43761.0
2018-04-13 15:55:00,60.39,60.46,60.37,60.44,113140.0,50.422,50.4804,50.4053,50.4637,113140.0
2018-04-16 09:30:00,60.62,60.85,60.57,60.64,81173.0,50.614,50.806,50.5722,50.6307,81173.0
2018-04-16 09:35:00,60.6,60.79,60.6,60.73,8073.0,50.5973,50.7559,50.5973,50.7058,8073.0
2018-04-16 09:40:00,60.7,60.84,60.68,60.84,8309.0,50.6808,50.7977,50.6641,50.7977,8309.0
2018-04-16 09:45:00,60.82,60.9,60.82,60.89,3321.0,50.781,50.8478,50.781,50.8394,3321.0
2018-04-16 09:50:00,60.9,60.92,60.84,60.88,8770.0,50.8478,50.8645,50.7977,50.8311,8770.0
2018-04-16 09:55:00,60.9,60.9,60.83,60.88,22940.0,50.8478,50.8478,50.7893,50.8311,22940.0
2018-04-16 10:00:00,60.88,60.99,60.88,60.98,6882.0,50.8311,50.9229,50.8311,50.9146,6882.0
2018-04-16 10:05:00,60.97,61.01,60.94,60.96,26402.0,50.9062,50.9396,50.8812,50.8979,26402.0
2018-04-16 10:10:00,60.95,61.0,60.94,60.96,8570.0,50.8895,50.9313,50.8812,50.8979,8570.0
2018-04-16 10:15:00,60.95,61.04,60.95,60.96,13528.0,50.8895,50.9647,50.8895,50.8979,13528.0
2018-04-16 10:20:00,60.96,60.99,60.96,60.97,9195.0,50.8979,50.9229,50.8979,50.9062,9195.0
2018-04-16 10:25:00,60.98,60.99,60.93,60.93,9005.0,50.9146,50.9229,50.8728,50.8728,9005.0
2018-04-16 10:30:00,60.92,60.93,60.86,60.86,5596.0,50.8645,50.8728,50.8144,50.8144,5596.0
2018-04-16 10:35:00,60.87,60.92,60.82,60.82,15092.0,50.8227,50.8645,50.781,50.781,15092.0
2018-04-16 10:40:00,60.83,60.88,60.82,60.87,7768.0,50.7893,50.8311,50.781,50.8227,7768.0
2018-04-16 10:45:00,60.88,60.88,60.74,60.75,7993.0,50.8311,50.8311,50.7142,50.7225,7993.0
2018-04-16 10:50:00,60.74,60.78,60.73,60.78,13285.0,50.7142,50.7476,50.7058,50.7476,13285.0
2018-04-16 10:55:00,60.79,60.83,60.77,60.81,12492.0,50.7559,50.7893,50.7392,50.7726,12492.0
2018-04-16 11:00:00,60.81,60.91,60.79,60.87,14643.0,50.7726,50.8561,50.7559,50.8227,14643.0
2018-04-16 11:05:00,60.88,60.88,60.84,60.85,9505.0,50.8311,50.8311,50.7977,50.806,9505.0
2018-04-16 11:10:00,60.85,60.85,60.79,60.8,7452.0,50.806,50.806,50.7559,50.7643,7452.0
2018-04-16 11:15:00,60.8,60.86,60.79,60.85,8188.0,50.7643,50.8144,50.7559,50.806,8188.0
2018-04-16 11:20:00,60.84,60.94,60.84,60.92,9147.0,50.7977,50.8812,50.7977,50.8645,9147.0
2018-04-16 11:25:00,60.94,60.95,60.9,60.91,5870.0,50.8812,50.8895,50.8478,50.8561,5870.0
2018-04-16 11:30:00,60.91,60.93,60.88,60.89,3713.0,50.8561,50.8728,50.8311,50.8394,3713.0
2018-04-16 11:35:00,60.89,60.93,60.89,60.92,4914.0,50.8394,50.8728,50.8394,50.8645,4914.0
2018-04-16 11:40:00,60.93,60.94,60.89,60.89,4976.0,50.8728,50.8812,50.8394,50.8394,4976.0
2018-04-16 11:45:00,60.9,60.91,60.87,60.88,5725.0,50.8478,50.8561,50.8227,50.8311,5725.0
2018-04-16 11:50:00,60.88,60.88,60.78,60.78,9079.0,50.8311,50.8311,50.7476,50.7476,9079.0
2018-04-16 11:55:00,60.8,60.91,60.8,60.9,6619.0,50.7643,50.8561,50.7643,50.8478,6619.0
2018-04-16 12:00:00,60.91,61.0,60.91,60.98,9645.0,50.8561,50.9313,50.8561,50.9146,9645.0
2018-04-16 12:05:00,60.99,61.0,60.96,60.96,2864.0,50.9229,50.9313,50.8979,50.8979,2864.0
2018-04-16 12:10:00,60.97,61.0,60.96,60.97,7339.0,50.9062,50.9313,50.8979,50.9062,7339.0
2018-04-16 12:15:00,60.98,60.98,60.96,60.96,1524.0,50.9146,50.9146,50.8979,50.8979,1524.0
2018-04-16 12:20:00,60.97,60.98,60.96,60.97,4783.0,50.9062,50.9146,50.8979,50.9062,4783.0
2018-04-16 12:25:00,60.97,61.01,60.95,60.95,10659.0,50.9062,50.9396,50.8895,50.8895,10659.0
2018-04-16 12:30:00,60.96,60.98,60.95,60.97,7303.0,50.8979,50.9146,50.8895,50.9062,7303.0
2018-04-16 12:35:00,60.96,60.97,60.94,60.96,4561.0,50.8979,50.9062,50.8812,50.8979,4561.0
2018-04-16 12:40:00,60.96,60.98,60.95,60.98,7880.0,50.8979,50.9146,50.8895,50.9146,7880.0
2018-04-16 12:45:00,60.98,61.09,60.97,61.08,27309.0,50.9146,51.0064,50.9062,50.9981,27309.0
2018-04-16 12:50:00,61.08,61.13,61.07,61.12,25952.0,50.9981,51.0398,50.9897,51.0315,25952.0
2018-04-16 12:55:00,61.11,61.12,61.06,61.06,5890.0,51.0231,51.0315,50.9814,50.9814,5890.0
2018-04-16 13:00:00,61.06,61.09,61.05,61.09,8446.0,50.9814,51.0064,50.973,51.0064,8446.0
2018-04-16 13:05:00,61.09,61.22,61.08,61.21,21639.0,51.0064,51.115,50.9981,51.1066,21639.0
2018-04-16 13:10:00,61.21,61.21,61.13,61.13,13000.0,51.1066,51.1066,51.0398,51.0398,13000.0
2018-04-16 13:15:00,61.14,61.19,61.13,61.16,12798.0,51.0482,51.0899,51.0398,51.0649,12798.0
2018-04-16 13:20:00,61.17,61.23,61.16,61.23,11909.0,51.0732,51.1233,51.0649,51.1233,11909.0
2018-04-16 13:25:00,61.23,61.28,61.23,61.27,21169.0,51.1233,51.1651,51.1233,51.1567,21169.0
2018-04-16 13:30:00,61.28,61.32,61.26,61.26,16092.0,51.1651,51.1984,51.1484,51.1484,16092.0
2018-04-16 13:35:00,61.27,61.31,61.23,61.28,30606.0,51.1567,51.1901,51.1233,51.1651,30606.0
2018-04-16 13:40:00,61.28,61.29,61.24,61.25,12506.0,51.1651,51.1734,51.1317,51.14,12506.0
2018-04-16 13:45:00,61.25,61.25,61.21,61.22,8739.0,51.14,51.14,51.1066,51.115,8739.0
2018-04-16 13:50:00,61.23,61.24,61.17,61.17,14113.0,51.1233,51.1317,51.0732,51.0732,14113.0
2018-04-16 13:55:00,61.19,61.26,61.18,61.23,10351.0,51.0899,51.1484,51.0816,51.1233,10351.0
2018-04-16 14:00:00,61.23,61.25,61.17,61.17,7627.0,51.1233,51.14,51.0732,51.0732,7627.0
2018-04-16 14:05:00,61.17,61.17,61.13,61.16,8901.0,51.0732,51.0732,51.0398,51.0649,8901.0
2018-04-16 14:10:00,61.17,61.18,61.15,61.17,10187.0,51.0732,51.0816,51.0565,51.0732,10187.0
2018-04-16 14:15:00,61.17,61.2,61.16,61.18,6715.0,51.0732,51.0983,51.0649,51.0816,6715.0
2018-04-16 14:20:00,61.18,61.2,61.17,61.18,10377.0,51.0816,51.0983,51.0732,51.0816,10377.0
2018-04-16 14:25:00,61.19,61.22,61.16,61.22,19453.0,51.0899,51.115,51.0649,51.115,19453.0
2018-04-16 14:30:00,61.22,61.27,61.21,61.25,12189.0,51.115,51.1567,51.1066,51.14,12189.0
2018-04-16 14:35:00,61.24,61.27,61.22,61.23,10130.0,51.1317,51.1567,51.115,51.1233,10130.0
2018-04-16 14:40:00,61.24,61.25,61.2,61.22,13259.0,51.1317,51.14,51.0983,51.115,13259.0
2018-04-16 14:45:00,61.23,61.27,61.21,61.27,13446.0,51.1233,51.1567,51.1066,51.1567,13446.0
2018-04-16 14:50:00,61.28,61.31,61.21,61.21,61861.0,51.1651,51.1901,51.1066,51.1066,61861.0
2018-04-16 14:55:00,61.21,61.24,61.19,61.24,13538.0,51.1066,51.1317,51.0899,51.1317,13538.0
2018-04-16 15:00:00,61.23,61.29,61.23,61.28,13683.0,51.1233,51.1734,51.1233,51.1651,13683.0
2018-04-16 15:05:00,61.27,61.28,61.22,61.27,30193.0,51.1567,51.1651,51.115,51.1567,30193.0
2018-04-16 15:10:00,61.26,61.27,61.21,61.22,19104.0,51.1484,51.1567,51.1066,51.115,19104.0
2018-04-16 15:15:00,61.22,61.22,61.16,61.22,15777.0,51.115,51.115,51.0649,51.115,15777.0
2018-04-16 15:20:00,61.21,61.22,61.17,61.18,18140.0,51.1066,51.115,51.0732,51.0816,18140.0
2018-04-16 15:25:00,61.18,61.18,61.14,61.17,24080.0,51.0816,51.0816,51.0482,51.0732,24080.0
2018-04-16 15:30:00,61.16,61.18,61.14,61.16,18615.0,51.0649,51.0816,51.0482,51.0649,18615.0
2018-04-16 15:35:00,61.16,61.16,61.09,61.13,15738.0,51.0649,51.0649,51.0064,51.0398,15738.0
2018-04-16 15:40:00,61.13,61.18,61.09,61.17,19740.0,51.0398,51.0816,51.0064,51.0732,19740.0
2018-04-16 15:45:00,61.17,61.18,61.06,61.11,131468.0,51.0732,51.0816,50.9814,51.0231,131468.0
2018-04-16 15:50:00,61.11,61.15,61.11,61.12,33458.0,51.0231,51.0565,51.0231,51.0315,33458.0
2018-04-16 15:55:00,61.12,61.28,61.1,61.24,278330.0,51.0315,51.1651,51.0148,51.1317,278330.0
2018-04-17 09:30:00,61.65,61.76,61.44,61.55,65871.0,51.474,51.5658,51.2986,51.3905,65871.0
2018-04-17 09:35:00,61.57,61.58,61.32,61.5,45353.0,51.4072,51.4155,51.1984,51.3487,45353.0
2018-04-17 09:40:00,61.51,61.68,61.51,61.62,11543.0,51.3571,51.499,51.3571,51.4489,11543.0
2018-04-17 09:45:00,61.63,61.66,61.55,61.61,12539.0,51.4573,51.4823,51.3905,51.4406,12539.0
2018-04-17 09:50:00,61.61,61.66,61.58,61.65,25954.0,51.4406,51.4823,51.4155,51.474,25954.0
2018-04-17 09:55:00,61.65,61.68,61.56,61.58,15534.0,51.474,51.499,51.3988,51.4155,15534.0
2018-04-17 10:00:00,61.59,61.64,61.59,61.62,8148.0,51.4239,51.4656,51.4239,51.4489,8148.0
2018-04-17 10:05:00,61.61,61.62,61.56,61.56,14099.0,51.4406,51.4489,51.3988,51.3988,14099.0
2018-04-17 10:10:00,61.56,61.66,61.56,61.61,9136.0,51.3988,51.4823,51.3988,51.4406,9136.0
2018-04-17 10:15:00,61.61,61.66,61.6,61.65,18971.0,51.4406,51.4823,51.4322,51.474,18971.0
2018-04-17 10:20:00,61.65,61.66,61.63,61.65,10801.0,51.474,51.4823,51.4573,51.474,10801.0
2018-04-17 10:25:00,61.65,61.75,61.64,61.75,18990.0,51.474,51.5575,51.4656,51.5575,18990.0
2018-04-17 10:30:00,61.75,61.84,61.74,61.8,18141.0,51.5575,51.6326,51.5491,51.5992,18141.0
2018-04-17 10:35:00,61.81,61.83,61.74,61.77,19173.0,51.6076,51.6243,51.5491,51.5742,19173.0
2018-04-17 10:40:00,61.78,61.81,61.76,61.8,11035.0,51.5825,51.6076,51.5658,51.5992,11035.0
2018-04-17 10:45:00,61.8,61.83,61.79,61.8,9818.0,51.5992,51.6243,51.5909,51.5992,9818.0
2018-04-17 10:50:00,61.81,61.87,61.79,61.85,20940.0,51.6076,51.6577,51.5909,51.641,20940.0
2018-04-17 10:55:00,61.86,61.95,61.85,61.94,9737.0,51.6493,51.7245,51.641,51.7161,9737.0
2018-04-17 11:00:00,61.95,61.95,61.9,61.91,11573.0,51.7245,51.7245,51.6827,51.6911,11573.0
2018-04-17 11:05:00,61.91,61.91,61.87,61.87,9594.0,51.6911,51.6911,51.6577,51.6577,9594.0
2018-04-17 11:10:00,61.88,61.91,61.83,61.91,128043.0,51.666,51.6911,51.6243,51.6911,128043.0
2018-04-17 11:15:00,61.92,61.95,61.9,61.9,11647.0,51.6994,51.7245,51.6827,51.6827,11647.0
2018-04-17 11:20:00,61.9,61.93,61.89,61.89,42062.0,51.6827,51.7078,51.6744,51.6744,42062.0
2018-04-17 11:25:00,61.89,61.9,61.77,61.85,30452.0,51.6744,51.6827,51.5742,51.641,30452.0
2018-04-17 11:30:00,61.85,61.88,61.81,61.87,15748.0,51.641,51.666,51.6076,51.6577,15748.0
2018-04-17 11:35:00,61.87,61.88,61.82,61.83,14398.0,51.6577,51.666,51.6159,51.6243,14398.0
2018-04-17 11:40:00,61.83,61.85,61.78,61.8,51552.0,51.6243,51.641,51.5825,51.5992,51552.0
2018-04-17 11:45:00,61.8,61.86,61.8,61.85,5596.0,51.5992,51.6493,51.5992,51.641,5596.0
2018-04-17 11:50:00,61.85,61.85,61.77,61.81,11303.0,51.641,51.641,51.5742,51.6076,11303.0
2018-04-17 11:55:00,61.81,61.82,61.77,61.8,10305.0,51.6076,51.6159,51.5742,51.5992,10305.0
2018-04-17 12:00:00,61.81,61.82,61.79,61.81,6750.0,51.6076,51.6159,51.5909,51.6076,6750.0
2018-04-17 12:05:00,61.82,61.82,61.77,61.8,8123.0,51.6159,51.6159,51.5742,51.5992,8123.0
2018-04-17 12:10:00,61.8,61.85,61.8,61.85,42184.0,51.5992,51.641,51.5992,51.641,42184.0
2018-04-17 12:15:00,61.85,61.87,61.83,61.86,78697.0,51.641,51.6577,51.6243,51.6493,78697.0
2018-04-17 12:20:00,61.86,61.91,61.86,61.9,10486.0,51.6493,51.6911,51.6493,51.6827,10486.0
2018-04-17 12:25:00,61.89,61.94,61.88,61.94,8513.0,51.6744,51.7161,51.666,51.7161,8513.0
2018-04-17 12:30:00,61.95,61.96,61.93,61.93,8985.0,51.7245,51.7328,51.7078,51.7078,8985.0
2018-04-17 12:35:00,61.94,61.94,61.86,61.89,10215.0,51.7161,51.7161,51.6493,51.6744,10215.0
2018-04-17 12:40:00,61.89,61.92,61.87,61.88,19649.0,51.6744,51.6994,51.6577,51.666,19649.0
2018-04-17 12:45:00,61.88,61.93,61.88,61.93,8127.0,51.666,51.7078,51.666,51.7078,8127.0
2018-04-17 12:50:00,61.93,61.96,61.92,61.94,11836.0,51.7078,51.7328,51.6994,51.7161,11836.0
2018-04-17 12:55:00,61.94,61.96,61.93,61.94,8718.0,51.7161,51.7328,51.7078,51.7161,8718.0
2018-04-17 13:00:00,61.94,62.04,61.93,62.03,67316.0,51.7161,51.7996,51.7078,51.7913,67316.0
2018-04-17 13:05:00,62.03,62.07,62.02,62.05,12768.0,51.7913,51.8247,51.7829,51.808,12768.0
2018-04-17 13:10:00,62.05,62.08,62.04,62.08,7798.0,51.808,51.833,51.7996,51.833,7798.0
2018-04-17 13:15:00,62.08,62.09,61.99,62.07,12980.0,51.833,51.8414,51.7579,51.8247,12980.0
2018-04-17 13:20:00,62.07,62.13,62.07,62.13,14869.0,51.8247,51.8747,51.8247,51.8747,14869.0
2018-04-17 13:25:00,62.13,62.15,62.08,62.11,31425.0,51.8747,51.8914,51.833,51.8581,31425.0
2018-04-17 13:30:00,62.12,62.21,62.12,62.2,7248.0,51.8664,51.9415,51.8664,51.9332,7248.0
2018-04-17 13:35:00,62.2,62.22,62.18,62.19,10315.0,51.9332,51.9499,51.9165,51.9248,10315.0
2018-04-17 13:40:00,62.19,62.22,62.16,62.19,34933.0,51.9248,51.9499,51.8998,51.9248,34933.0
2018-04-17 13:45:00,62.18,62.2,62.06,62.07,49367.0,51.9165,51.9332,51.8163,51.8247,49367.0
2018-04-17 13:50:00,62.07,62.11,62.05,62.09,7936.0,51.8247,51.8581,51.808,51.8414,7936.0
2018-04-17 13:55:00,62.1,62.18,62.09,62.18,9011.0,51.8497,51.9165,51.8414,51.9165,9011.0
2018-04-17 14:00:00,62.2,62.27,62.19,62.21,17032.0,51.9332,51.9916,51.9248,51.9415,17032.0
2018-04-17 14:05:00,62.21,62.22,62.18,62.21,8033.0,51.9415,51.9499,51.9165,51.9415,8033.0
2018-04-17 14:10:00,62.21,62.22,62.19,62.2,12828.0,51.9415,51.9499,51.9248,51.9332,12828.0
2018-04-17 14:15:00,62.2,62.22,62.14,62.15,14712.0,51.9332,51.9499,51.8831,51.8914,14712.0
2018-04-17 14:20:00,62.15,62.16,62.12,62.16,6999.0,51.8914,51.8998,51.8664,51.8998,6999.0
2018-04-17 14:25:00,62.15,62.16,62.12,62.14,8669.0,51.8914,51.8998,51.8664,51.8831,8669.0
2018-04-17 14:30:00,62.15,62.18,62.14,62.17,7773.0,51.8914,51.9165,51.8831,51.9081,7773.0
2018-04-17 14:35:00,62.18,62.19,62.14,62.16,11743.0,51.9165,51.9248,51.8831,51.8998,11743.0
2018-04-17 14:40:00,62.17,62.22,62.17,62.19,8334.0,51.9081,51.9499,51.9081,51.9248,8334.0
2018-04-17 14:45:00,62.2,62.24,62.2,62.23,11638.0,51.9332,51.9666,51.9332,51.9582,11638.0
2018-04-17 14:50:00,62.24,62.29,62.24,62.24,20626.0,51.9666,52.0083,51.9666,51.9666,20626.0
2018-04-17 14:55:00,62.25,62.26,62.2,62.26,17725.0,51.9749,51.9833,51.9332,51.9833,17725.0
2018-04-17 15:00:00,62.26,62.3,62.25,62.3,18731.0,51.9833,52.0167,51.9749,52.0167,18731.0
2018-04-17 15:05:00,62.31,62.38,62.3,62.38,28602.0,52.025,52.0835,52.0167,52.0835,28602.0
2018-04-17 15:10:00,62.37,62.47,62.37,62.45,49050.0,52.0751,52.1586,52.0751,52.1419,49050.0
2018-04-17 15:15:00,62.45,62.56,62.45,62.55,37856.0,52.1419,52.2338,52.1419,52.2254,37856.0
2018-04-17 15:20:00,62.55,62.58,62.54,62.58,37458.0,52.2254,52.2505,52.2171,52.2505,37458.0
2018-04-17 15:25:00,62.58,62.6,62.54,62.55,50263.0,52.2505,52.2672,52.2171,52.2254,50263.0
2018-04-17 15:30:00,62.55,62.58,62.53,62.55,34287.0,52.2254,52.2505,52.2087,52.2254,34287.0
2018-04-17 15:35:00,62.55,62.6,62.54,62.55,58622.0,52.2254,52.2672,52.2171,52.2254,58622.0
2018-04-17 15:40:00,62.55,62.55,62.48,62.51,55733.0,52.2254,52.2254,52.167,52.192,55733.0
2018-04-17 15:45:00,62.52,62.56,62.51,62.55,116841.0,52.2004,52.2338,52.192,52.2254,116841.0
2018-04-17 15:50:00,62.56,62.59,62.5,62.55,127655.0,52.2338,52.2588,52.1837,52.2254,127655.0
2018-04-17 15:55:00,62.56,62.56,62.49,62.5,153956.0,52.2338,52.2338,52.1753,52.1837,153956.0
2018-04-18 09:30:00,62.81,62.95,62.73,62.92,66993.0,52.4425,52.5594,52.3757,52.5344,66993.0
2018-04-18 09:35:00,62.96,63.04,62.77,62.83,62964.0,52.5677,52.6345,52.4091,52.4592,62964.0
2018-04-18 09:40:00,62.83,62.84,62.7,62.8,41567.0,52.4592,52.4676,52.3507,52.4342,41567.0
2018-04-18 09:45:00,62.77,62.78,62.61,62.67,16938.0,52.4091,52.4175,52.2755,52.3256,16938.0
2018-04-18 09:50:00,62.66,62.75,62.64,62.72,24306.0,52.3173,52.3924,52.3006,52.3674,24306.0
2018-04-18 09:55:00,62.71,62.8,62.71,62.79,12542.0,52.359,52.4342,52.359,52.4258,12542.0
2018-04-18 10:00:00,62.79,62.84,62.72,62.74,74499.0,52.4258,52.4676,52.3674,52.3841,74499.0
2018-04-18 10:05:00,62.77,62.88,62.76,62.82,17340.0,52.4091,52.501,52.4008,52.4509,17340.0
2018-04-18 10:10:00,62.82,62.85,62.6,62.61,27724.0,52.4509,52.4759,52.2672,52.2755,27724.0
2018-04-18 10:15:00,62.61,62.73,62.61,62.73,21120.0,52.2755,52.3757,52.2755,52.3757,21120.0
2018-04-18 10:20:00,62.75,62.8,62.73,62.77,12808.0,52.3924,52.4342,52.3757,52.4091,12808.0
2018-04-18 10:25:00,62.76,62.78,62.7,62.7,9835.0,52.4008,52.4175,52.3507,52.3507,9835.0
2018-04-18 10:30:00,62.7,62.79,62.67,62.78,21712.0,52.3507,52.4258,52.3256,52.4175,21712.0
2018-04-18 10:35:00,62.77,62.81,62.73,62.73,18591.0,52.4091,52.4425,52.3757,52.3757,18591.0
2018-04-18 10:40:00,62.73,62.78,62.71,62.77,6542.0,52.3757,52.4175,52.359,52.4091,6542.0
2018-04-18 10:45:00,62.77,62.78,62.64,62.66,8264.0,52.4091,52.4175,52.3006,52.3173,8264.0
2018-04-18 10:50:00,62.67,62.72,62.66,62.68,11261.0,52.3256,52.3674,52.3173,52.334,11261.0
2018-04-18 10:55:00,62.68,62.68,62.66,62.66,6617.0,52.334,52.334,52.3173,52.3173,6617.0
2018-04-18 11:00:00,62.66,62.67,62.58,62.58,8413.0,52.3173,52.3256,52.2505,52.2505,8413.0
2018-04-18 11:05:00,62.59,62.68,62.59,62.65,6667.0,52.2588,52.334,52.2588,52.3089,6667.0
2018-04-18 11:10:00,62.65,62.65,62.6,62.6,3700.0,52.3089,52.3089,52.2672,52.2672,3700.0
2018-04-18 11:15:00,62.6,62.61,62.55,62.55,11817.0,52.2672,52.2755,52.2254,52.2254,11817.0
2018-04-18 11:20:00,62.55,62.59,62.49,62.49,13857.0,52.2254,52.2588,52.1753,52.1753,13857.0
2018-04-18 11:25:00,62.49,62.6,62.49,62.59,4953.0,52.1753,52.2672,52.1753,52.2588,4953.0
2018-04-18 11:30:00,62.6,62.63,62.55,62.56,2764.0,52.2672,52.2922,52.2254,52.2338,2764.0
2018-04-18 11:35:00,62.55,62.61,62.55,62.56,5004.0,52.2254,52.2755,52.2254,52.2338,5004.0
2018-04-18 11:40:00,62.57,62.58,62.55,62.58,6989.0,52.2421,52.2505,52.2254,52.2505,6989.0
2018-04-18 11:45:00,62.59,62.67,62.54,62.66,14919.0,52.2588,52.3256,52.2171,52.3173,14919.0
2018-04-18 11:50:00,62.66,62.67,62.59,62.65,7115.0,52.3173,52.3256,52.2588,52.3089,7115.0
2018-04-18 11:55:00,62.64,62.64,62.6,62.6,5231.0,52.3006,52.3006,52.2672,52.2672,5231.0
2018-04-18 12:00:00,62.6,62.61,62.59,62.61,7865.0,52.2672,52.2755,52.2588,52.2755,7865.0
2018-04-18 12:05:00,62.61,62.65,62.59,62.65,2358.0,52.2755,52.3089,52.2588,52.3089,2358.0
2018-04-18 12:10:00,62.64,62.65,62.61,62.64,6237.0,52.3006,52.3089,52.2755,52.3006,6237.0
2018-04-18 12:15:00,62.63,62.64,62.6,62.61,2962.0,52.2922,52.3006,52.2672,52.2755,2962.0
2018-04-18 12:20:00,62.61,62.61,62.56,62.59,5448.0,52.2755,52.2755,52.2338,52.2588,5448.0
2018-04-18 12:25:00,62.58,62.63,62.58,62.63,4175.0,52.2505,52.2922,52.2505,52.2922,4175.0
2018-04-18 12:30:00,62.63,62.66,62.61,62.63,20476.0,52.2922,52.3173,52.2755,52.2922,20476.0
2018-04-18 12:35:00,62.64,62.64,62.63,62.64,13181.0,52.3006,52.3006,52.2922,52.3006,13181.0
2018-04-18 12:40:00,62.64,62.72,62.63,62.68,14878.0,52.3006,52.3674,52.2922,52.334,14878.0
2018-04-18 12:45:00,62.69,62.69,62.62,62.63,6778.0,52.3423,52.3423,52.2839,52.2922,6778.0
2018-04-18 12:50:00,62.62,62.68,62.62,62.68,5766.0,52.2839,52.334,52.2839,52.334,5766.0
2018-04-18 12:55:00,62.68,62.73,62.67,62.7,6211.0,52.334,52.3757,52.3256,52.3507,6211.0
2018-04-18 13:00:00,62.7,62.73,62.69,62.7,17363.0,52.3507,52.3757,52.3423,52.3507,17363.0
2018-04-18 13:05:00,62.71,62.75,62.7,62.75,46215.0,52.359,52.3924,52.3507,52.3924,46215.0
2018-04-18 13:10:00,62.75,62.75,62.67,62.67,17700.0,52.3924,52.3924,52.3256,52.3256,17700.0
2018-04-18 13:15:00,62.68,62.69,62.63,62.67,6604.0,52.334,52.3423,52.2922,52.3256,6604.0
2018-04-18 13:20:00,62.68,62.68,62.63,62.68,13091.0,52.334,52.334,52.2922,52.334,13091.0
2018-04-18 13:25:00,62.67,62.68,62.64,62.67,6956.0,52.3256,52.334,52.3006,52.3256,6956.0
2018-04-18 13:30:00,62.66,62.67,62.64,62.65,14658.0,52.3173,52.3256,52.3006,52.3089,14658.0
2018-04-18 13:35:00,62.64,62.69,62.62,62.67,9671.0,52.3006,52.3423,52.2839,52.3256,9671.0
2018-04-18 13:40:00,62.68,62.68,62.63,62.63,15036.0,52.334,52.334,52.2922,52.2922,15036.0
2018-04-18 13:45:00,62.63,62.63,62.55,62.56,6526.0,52.2922,52.2922,52.2254,52.2338,6526.0
2018-04-18 13:50:00,62.56,62.57,62.54,62.56,4550.0,52.2338,52.2421,52.2171,52.2338,4550.0
2018-04-18 13:55:00,62.56,62.61,62.56,62.58,14208.0,52.2338,52.2755,52.2338,52.2505,14208.0
2018-04-18 14:00:00,62.58,62.58,62.5,62.5,117110.0,52.2505,52.2505,52.1837,52.1837,117110.0
2018-04-18 14:05:00,62.51,62.57,62.5,62.55,8193.0,52.192,52.2421,52.1837,52.2254,8193.0
2018-04-18 14:10:00,62.56,62.58,62.5,62.5,20435.0,52.2338,52.2505,52.1837,52.1837,20435.0
2018-04-18 14:15:00,62.5,62.51,62.37,62.37,62997.0,52.1837,52.192,52.0751,52.0751,62997.0
2018-04-18 14:20:00,62.37,62.38,62.29,62.29,28067.0,52.0751,52.0835,52.0083,52.0083,28067.0
2018-04-18 14:25:00,62.29,62.3,62.24,62.24,47506.0,52.0083,52.0167,51.9666,51.9666,47506.0
2018-04-18 14:30:00,62.25,62.25,62.15,62.15,39109.0,51.9749,51.9749,51.8914,51.8914,39109.0
2018-04-18 14:35:00,62.14,62.16,62.04,62.05,59023.0,51.8831,51.8998,51.7996,51.808,59023.0
2018-04-18 14:40:00,62.05,62.06,61.97,61.97,36074.0,51.808,51.8163,51.7412,51.7412,36074.0
2018-04-18 14:45:00,61.97,62.03,61.89,62.02,59972.0,51.7412,51.7913,51.6744,51.7829,59972.0
2018-04-18 14:50:00,62.01,62.11,62.0,62.07,25008.0,51.7746,51.8581,51.7662,51.8247,25008.0
2018-04-18 14:55:00,62.07,62.09,62.01,62.01,19385.0,51.8247,51.8414,51.7746,51.7746,19385.0
2018-04-18 15:00:00,62.02,62.02,61.93,61.96,24800.0,51.7829,51.7829,51.7078,51.7328,24800.0
2018-04-18 15:05:00,61.96,62.06,61.96,62.05,16166.0,51.7328,51.8163,51.7328,51.808,16166.0
2018-04-18 15:10:00,62.05,62.05,61.93,61.94,151150.0,51.808,51.808,51.7078,51.7161,151150.0
2018-04-18 15:15:00,61.94,61.95,61.9,61.95,39131.0,51.7161,51.7245,51.6827,51.7245,39131.0
2018-04-18 15:20:00,61.95,61.95,61.92,61.94,14467.0,51.7245,51.7245,51.6994,51.7161,14467.0
2018-04-18 15:25:00,61.95,62.0,61.93,61.99,27935.0,51.7245,51.7662,51.7078,51.7579,27935.0
2018-04-18 15:30:00,61.98,62.02,61.95,62.02,23617.0,51.7495,51.7829,51.7245,51.7829,23617.0
2018-04-18 15:35:00,62.02,62.03,61.97,61.98,35718.0,51.7829,51.7913,51.7412,51.7495,35718.0
2018-04-18 15:40:00,61.98,61.98,61.89,61.91,61686.0,51.7495,51.7495,51.6744,51.6911,61686.0
2018-04-18 15:45:00,61.9,61.9,61.77,61.84,117277.0,51.6827,51.6827,51.5742,51.6326,117277.0
2018-04-18 15:50:00,61.84,61.86,61.82,61.85,83662.0,51.6326,51.6493,51.6159,51.641,83662.0
2018-04-18 15:55:00,61.85,61.89,61.82,61.86,204298.0,51.641,51.6744,51.6159,51.6493,204298.0
2018-04-19 09:30:00,61.66,61.81,61.64,61.65,41121.0,51.4823,51.6076,51.4656,51.474,41121.0
2018-04-19 09:35:00,61.6,61.71,61.5,61.7,25428.0,51.4322,51.5241,51.3487,51.5157,25428.0
2018-04-19 09:40:00,61.71,61.76,61.48,61.59,176949.0,51.5241,51.5658,51.332,51.4239,176949.0
2018-04-19 09:45:00,61.59,61.67,61.55,61.6,30569.0,51.4239,51.4907,51.3905,51.4322,30569.0
2018-04-19 09:50:00,61.6,61.7,61.51,61.68,41116.0,51.4322,51.5157,51.3571,51.499,41116.0
2018-04-19 09:55:00,61.71,61.8,61.7,61.74,21331.0,51.5241,51.5992,51.5157,51.5491,21331.0
2018-04-19 10:00:00,61.73,61.76,61.7,61.74,13580.0,51.5408,51.5658,51.5157,51.5491,13580.0
2018-04-19 10:05:00,61.74,61.74,61.65,61.73,29820.0,51.5491,51.5491,51.474,51.5408,29820.0
2018-04-19 10:10:00,61.73,61.78,61.7,61.78,35011.0,51.5408,51.5825,51.5157,51.5825,35011.0
2018-04-19 10:15:00,61.77,61.88,61.77,61.82,28341.0,51.5742,51.666,51.5742,51.6159,28341.0
2018-04-19 10:20:00,61.8,61.8,61.75,61.77,19418.0,51.5992,51.5992,51.5575,51.5742,19418.0
2018-04-19 10:25:00,61.77,61.81,61.73,61.73,19422.0,51.5742,51.6076,51.5408,51.5408,19422.0
2018-04-19 10:30:00,61.73,61.76,61.7,61.76,43271.0,51.5408,51.5658,51.5157,51.5658,43271.0
2018-04-19 10:35:00,61.76,61.77,61.66,61.69,14580.0,51.5658,51.5742,51.4823,51.5074,14580.0
2018-04-19 10:40:00,61.69,61.69,61.56,61.57,9150.0,51.5074,51.5074,51.3988,51.4072,9150.0
2018-04-19 10:45:00,61.57,61.57,61.48,61.49,10860.0,51.4072,51.4072,51.332,51.3404,10860.0
2018-04-19 10:50:00,61.48,61.54,61.44,61.5,22711.0,51.332,51.3821,51.2986,51.3487,22711.0
2018-04-19 10:55:00,61.49,61.57,61.48,61.57,28616.0,51.3404,51.4072,51.332,51.4072,28616.0
2018-04-19 11:00:00,61.57,61.57,61.48,61.5,17982.0,51.4072,51.4072,51.332,51.3487,17982.0
2018-04-19 11:05:00,61.5,61.52,61.48,61.48,13047.0,51.3487,51.3654,51.332,51.332,13047.0
2018-04-19 11:10:00,61.49,61.51,61.46,61.46,10133.0,51.3404,51.3571,51.3153,51.3153,10133.0
2018-04-19 11:15:00,61.46,61.49,61.45,61.49,14550.0,51.3153,51.3404,51.307,51.3404,14550.0
2018-04-19 11:20:00,61.48,61.5,61.47,61.48,7500.0,51.332,51.3487,51.3237,51.332,7500.0
2018-04-19 11:25:00,61.48,61.48,61.4,61.4,25174.0,51.332,51.332,51.2652,51.2652,25174.0
2018-04-19 11:30:00,61.39,61.39,61.33,61.34,9358.0,51.2569,51.2569,51.2068,51.2151,9358.0
2018-04-19 11:35:00,61.33,61.37,61.29,61.29,12809.0,51.2068,51.2402,51.1734,51.1734,12809.0
2018-04-19 11:40:00,61.28,61.3,61.26,61.29,8971.0,51.1651,51.1818,51.1484,51.1734,8971.0
2018-04-19 11:45:00,61.3,61.31,61.22,61.24,40157.0,51.1818,51.1901,51.115,51.1317,40157.0
2018-04-19 11:50:00,61.25,61.25,61.13,61.15,14712.0,51.14,51.14,51.0398,51.0565,14712.0
2018-04-19 11:55:00,61.15,61.17,61.13,61.17,11150.0,51.0565,51.0732,51.0398,51.0732,11150.0
2018-04-19 12:00:00,61.18,61.19,61.14,61.15,15285.0,51.0816,51.0899,51.0482,51.0565,15285.0
2018-04-19 12:05:00,61.15,61.16,61.07,61.16,7767.0,51.0565,51.0649,50.9897,51.0649,7767.0
2018-04-19 12:10:00,61.16,61.2,61.16,61.18,16621.0,51.0649,51.0983,51.0649,51.0816,16621.0
2018-04-19 12:15:00,61.18,61.2,61.17,61.17,16538.0,51.0816,51.0983,51.0732,51.0732,16538.0
2018-04-19 12:20:00,61.17,61.19,61.15,61.15,22525.0,51.0732,51.0899,51.0565,51.0565,22525.0
2018-04-19 12:25:00,61.14,61.16,61.13,61.15,13320.0,51.0482,51.0649,51.0398,51.0565,13320.0
2018-04-19 12:30:00,61.15,61.18,61.15,61.18,7304.0,51.0565,51.0816,51.0565,51.0816,7304.0
2018-04-19 12:35:00,61.18,61.26,61.17,61.26,10474.0,51.0816,51.1484,51.0732,51.1484,10474.0
2018-04-19 12:40:00,61.25,61.25,61.17,61.18,58471.0,51.14,51.14,51.0732,51.0816,58471.0
2018-04-19 12:45:00,61.18,61.25,61.17,61.21,13224.0,51.0816,51.14,51.0732,51.1066,13224.0
2018-04-19 12:50:00,61.21,61.22,61.18,61.19,7795.0,51.1066,51.115,51.0816,51.0899,7795.0
2018-04-19 12:55:00,61.18,61.18,61.12,61.14,15120.0,51.0816,51.0816,51.0315,51.0482,15120.0
2018-04-19 13:00:00,61.14,61.15,61.11,61.14,14979.0,51.0482,51.0565,51.0231,51.0482,14979.0
2018-04-19 13:05:00,61.14,61.16,61.13,61.15,5405.0,51.0482,51.0649,51.0398,51.0565,5405.0
2018-04-19 13:10:00,61.14,61.17,61.13,61.17,7646.0,51.0482,51.0732,51.0398,51.0732,7646.0
2018-04-19 13:15:00,61.16,61.19,61.13,61.14,11937.0,51.0649,51.0899,51.0398,51.0482,11937.0
2018-04-19 13:20:00,61.14,61.16,61.13,61.15,16453.0,51.0482,51.0649,51.0398,51.0565,16453.0
2018-04-19 13:25:00,61.14,61.14,61.13,61.13,8117.0,51.0482,51.0482,51.0398,51.0398,8117.0
2018-04-19 13:30:00,61.14,61.18,61.14,61.15,5734.0,51.0482,51.0816,51.0482,51.0565,5734.0
2018-04-19 13:35:00,61.14,61.2,61.14,61.2,8708.0,51.0482,51.0983,51.0482,51.0983,8708.0
2018-04-19 13:40:00,61.18,61.24,61.18,61.24,16288.0,51.0816,51.1317,51.0816,51.1317,16288.0
2018-04-19 13:45:00,61.25,61.26,61.19,61.2,18017.0,51.14,51.1484,51.0899,51.0983,18017.0
2018-04-19 13:50:00,61.2,61.28,61.2,61.26,9966.0,51.0983,51.1651,51.0983,51.1484,9966.0
2018-04-19 13:55:00,61.26,61.27,61.21,61.21,9104.0,51.1484,51.1567,51.1066,51.1066,9104.0
2018-04-19 14:00:00,61.21,61.28,61.2,61.27,7809.0,51.1066,51.1651,51.0983,51.1567,7809.0
2018-04-19 14:05:00,61.27,61.31,61.26,61.28,16659.0,51.1567,51.1901,51.1484,51.1651,16659.0
2018-04-19 14:10:00,61.28,61.3,61.25,61.27,22107.0,51.1651,51.1818,51.14,51.1567,22107.0
2018-04-19 14:15:00,61.27,61.29,61.25,61.28,10518.0,51.1567,51.1734,51.14,51.1651,10518.0
2018-04-19 14:20:00,61.28,61.31,61.28,61.3,30227.0,51.1651,51.1901,51.1651,51.1818,30227.0
2018-04-19 14:25:00,61.29,61.35,61.27,61.34,35423.0,51.1734,51.2235,51.1567,51.2151,35423.0
2018-04-19 14:30:00,61.34,61.37,61.32,61.36,17469.0,51.2151,51.2402,51.1984,51.2318,17469.0
2018-04-19 14:35:00,61.35,61.4,61.33,61.4,11036.0,51.2235,51.2652,51.2068,51.2652,11036.0
2018-04-19 14:40:00,61.41,61.41,61.37,61.4,19173.0,51.2736,51.2736,51.2402,51.2652,19173.0
2018-04-19 14:45:00,61.41,61.44,61.39,61.4,8492.0,51.2736,51.2986,51.2569,51.2652,8492.0
2018-04-19 14:50:00,61.4,61.44,61.39,61.44,17120.0,51.2652,51.2986,51.2569,51.2986,17120.0
2018-04-19 14:55:00,61.43,61.47,61.43,61.47,18178.0,51.2903,51.3237,51.2903,51.3237,18178.0
2018-04-19 15:00:00,61.46,61.49,61.45,61.48,11811.0,51.3153,51.3404,51.307,51.332,11811.0
2018-04-19 15:05:00,61.48,61.54,61.46,61.54,19448.0,51.332,51.3821,51.3153,51.3821,19448.0
2018-04-19 15:10:00,61.54,61.54,61.5,61.53,13414.0,51.3821,51.3821,51.3487,51.3738,13414.0
2018-04-19 15:15:00,61.53,61.54,61.49,61.54,22975.0,51.3738,51.3821,51.3404,51.3821,22975.0
2018-04-19 15:20:00,61.55,61.59,61.55,61.57,24218.0,51.3905,51.4239,51.3905,51.4072,24218.0
2018-04-19 15:25:00,61.57,61.57,61.5,61.5,15053.0,51.4072,51.4072,51.3487,51.3487,15053.0
2018-04-19 15:30:00,61.51,61.67,61.5,61.67,72228.0,51.3571,51.4907,51.3487,51.4907,72228.0
2018-04-19 15:35:00,61.68,61.8,61.64,61.66,92129.0,51.499,51.5992,51.4656,51.4823,92129.0
2018-04-19 15:40:00,61.67,61.73,61.63,61.71,50849.0,51.4907,51.5408,51.4573,51.5241,50849.0
2018-04-19 15:45:00,61.71,61.71,61.6,61.62,59432.0,51.5241,51.5241,51.4322,51.4489,59432.0
2018-04-19 15:50:00,61.62,61.67,61.6,61.6,47489.0,51.4489,51.4907,51.4322,51.4322,47489.0
2018-04-19 15:55:00,61.6,61.62,61.56,61.58,96673.0,51.4322,51.4489,51.3988,51.4155,96673.0
2018-04-20 09:30:00,61.7,61.8,61.6,61.6,187416.0,51.5157,51.5992,51.4322,51.4322,187416.0
2018-04-20 09:35:00,61.62,61.65,61.52,61.6,8291.0,51.4489,51.474,51.3654,51.4322,8291.0
2018-04-20 09:40:00,61.6,61.72,61.58,61.6,9227.0,51.4322,51.5324,51.4155,51.4322,9227.0
2018-04-20 09:45:00,61.59,61.59,61.49,61.55,22135.0,51.4239,51.4239,51.3404,51.3905,22135.0
2018-04-20 09:50:00,61.56,61.58,61.47,61.52,12101.0,51.3988,51.4155,51.3237,51.3654,12101.0
2018-04-20 09:55:00,61.51,61.56,61.5,61.53,13036.0,51.3571,51.3988,51.3487,51.3738,13036.0
2018-04-20 10:00:00,61.53,61.56,61.46,61.46,30859.0,51.3738,51.3988,51.3153,51.3153,30859.0
2018-04-20 10:05:00,61.47,61.52,61.41,61.43,18675.0,51.3237,51.3654,51.2736,51.2903,18675.0
2018-04-20 10:10:00,61.42,61.43,61.34,61.37,15244.0,51.2819,51.2903,51.2151,51.2402,15244.0
2018-04-20 10:15:00,61.35,61.4,61.33,61.38,9410.0,51.2235,51.2652,51.2068,51.2485,9410.0
2018-04-20 10:20:00,61.39,61.39,61.21,61.27,66278.0,51.2569,51.2569,51.1066,51.1567,66278.0
2018-04-20 10:25:00,61.27,61.39,61.27,61.38,93826.0,51.1567,51.2569,51.1567,51.2485,93826.0
2018-04-20 10:30:00,61.39,61.44,61.34,61.38,85772.0,51.2569,51.2986,51.2151,51.2485,85772.0
2018-04-20 10:35:00,61.37,61.44,61.27,61.28,39826.0,51.2402,51.2986,51.1567,51.1651,39826.0
2018-04-20 10:40:00,61.27,61.36,61.24,61.36,9600.0,51.1567,51.2318,51.1317,51.2318,9600.0
2018-04-20 10:45:00,61.34,61.36,61.26,61.26,14249.0,51.2151,51.2318,51.1484,51.1484,14249.0
2018-04-20 10:50:00,61.27,61.31,61.1,61.16,288916.0,51.1567,51.1901,51.0148,51.0649,288916.0
2018-04-20 10:55:00,61.16,61.22,61.12,61.15,19489.0,51.0649,51.115,51.0315,51.0565,19489.0
2018-04-20 11:00:00,61.15,61.18,61.07,61.07,7417.0,51.0565,51.0816,50.9897,50.9897,7417.0
2018-04-20 11:05:00,61.08,61.15,61.07,61.09,57641.0,50.9981,51.0565,50.9897,51.0064,57641.0
2018-04-20 11:10:00,61.07,61.1,60.97,61.03,39653.0,50.9897,51.0148,50.9062,50.9563,39653.0
2018-04-20 11:15:00,61.02,61.08,61.0,61.06,17094.0,50.948,50.9981,50.9313,50.9814,17094.0
2018-04-20 11:20:00,61.06,61.09,60.99,61.02,11703.0,50.9814,51.0064,50.9229,50.948,11703.0
2018-04-20 11:25:00,61.02,61.06,60.99,61.01,10336.0,50.948,50.9814,50.9229,50.9396,10336.0
2018-04-20 11:30:00,61.02,61.1,61.01,61.09,15052.0,50.948,51.0148,50.9396,51.0064,15052.0
2018-04-20 11:35:00,61.1,61.17,61.07,61.15,20425.0,51.0148,51.0732,50.9897,51.0565,20425.0
2018-04-20 11:40:00,61.14,61.16,61.08,61.1,22777.0,51.0482,51.0649,50.9981,51.0148,22777.0
2018-04-20 11:45:00,61.1,61.12,61.08,61.09,7987.0,51.0148,51.0315,50.9981,51.0064,7987.0
2018-04-20 11:50:00,61.09,61.1,61.04,61.06,7122.0,51.0064,51.0148,50.9647,50.9814,7122.0
2018-04-20 11:55:00,61.05,61.05,61.03,61.03,5281.0,50.973,50.973,50.9563,50.9563,5281.0
2018-04-20 12:00:00,61.02,61.02,60.97,60.97,11841.0,50.948,50.948,50.9062,50.9062,11841.0
2018-04-20 12:05:00,60.96,61.06,60.95,61.03,11229.0,50.8979,50.9814,50.8895,50.9563,11229.0
2018-04-20 12:10:00,61.04,61.04,60.97,60.97,7139.0,50.9647,50.9647,50.9062,50.9062,7139.0
2018-04-20 12:15:00,60.98,61.08,60.98,61.01,23306.0,50.9146,50.9981,50.9146,50.9396,23306.0
2018-04-20 12:20:00,61.0,61.0,60.95,60.95,12033.0,50.9313,50.9313,50.8895,50.8895,12033.0
2018-04-20 12:25:00,60.96,61.01,60.95,60.98,15267.0,50.8979,50.9396,50.8895,50.9146,15267.0
2018-04-20 12:30:00,60.97,61.01,60.9,61.0,19390.0,50.9062,50.9396,50.8478,50.9313,19390.0
2018-04-20 12:35:00,61.0,61.05,60.92,60.93,7178.0,50.9313,50.973,50.8645,50.8728,7178.0
2018-04-20 12:40:00,60.95,60.96,60.89,60.91,9408.0,50.8895,50.8979,50.8394,50.8561,9408.0
2018-04-20 12:45:00,60.93,60.97,60.87,60.87,4414.0,50.8728,50.9062,50.8227,50.8227,4414.0
2018-04-20 12:50:00,60.87,60.88,60.85,60.88,4271.0,50.8227,50.8311,50.806,50.8311,4271.0
2018-04-20 12:55:00,60.88,60.88,60.8,60.81,8393.0,50.8311,50.8311,50.7643,50.7726,8393.0
2018-04-20 13:00:00,60.8,60.84,60.77,60.79,8950.0,50.7643,50.7977,50.7392,50.7559,8950.0
2018-04-20 13:05:00,60.78,60.8,60.73,60.73,6791.0,50.7476,50.7643,50.7058,50.7058,6791.0
2018-04-20 13:10:00,60.73,60.82,60.73,60.82,9543.0,50.7058,50.781,50.7058,50.781,9543.0
2018-04-20 13:15:00,60.83,60.86,60.81,60.85,254169.0,50.7893,50.8144,50.7726,50.806,254169.0
2018-04-20 13:20:00,60.86,60.9,60.83,60.86,13770.0,50.8144,50.8478,50.7893,50.8144,13770.0
2018-04-20 13:25:00,60.86,60.91,60.82,60.89,13825.0,50.8144,50.8561,50.781,50.8394,13825.0
2018-04-20 13:30:00,60.88,60.91,60.87,60.91,11655.0,50.8311,50.8561,50.8227,50.8561,11655.0
2018-04-20 13:35:00,60.91,61.0,60.91,60.99,8713.0,50.8561,50.9313,50.8561,50.9229,8713.0
2018-04-20 13:40:00,61.0,61.04,60.99,61.04,4942.0,50.9313,50.9647,50.9229,50.9647,4942.0
2018-04-20 13:45:00,61.03,61.03,60.99,61.01,6346.0,50.9563,50.9563,50.9229,50.9396,6346.0
2018-04-20 13:50:00,61.0,61.04,61.0,61.04,8780.0,50.9313,50.9647,50.9313,50.9647,8780.0
2018-04-20 13:55:00,61.03,61.16,61.02,61.16,41410.0,50.9563,51.0649,50.948,51.0649,41410.0
2018-04-20 14:00:00,61.15,61.15,61.1,61.1,9973.0,51.0565,51.0565,51.0148,51.0148,9973.0
2018-04-20 14:05:00,61.1,61.23,61.1,61.23,37610.0,51.0148,51.1233,51.0148,51.1233,37610.0
2018-04-20 14:10:00,61.23,61.23,61.18,61.2,30892.0,51.1233,51.1233,51.0816,51.0983,30892.0
2018-04-20 14:15:00,61.2,61.2,61.13,61.13,10226.0,51.0983,51.0983,51.0398,51.0398,10226.0
2018-04-20 14:20:00,61.13,61.19,61.12,61.18,7836.0,51.0398,51.0899,51.0315,51.0816,7836.0
2018-04-20 14:25:00,61.17,61.22,61.15,61.22,11082.0,51.0732,51.115,51.0565,51.115,11082.0
2018-04-20 14:30:00,61.23,61.29,61.16,61.17,16854.0,51.1233,51.1734,51.0649,51.0732,16854.0
2018-04-20 14:35:00,61.16,61.21,61.14,61.16,14089.0,51.0649,51.1066,51.0482,51.0649,14089.0
2018-04-20 14:40:00,61.15,61.18,61.15,61.16,6764.0,51.0565,51.0816,51.0565,51.0649,6764.0
2018-04-20 14:45:00,61.17,61.19,61.15,61.17,13266.0,51.0732,51.0899,51.0565,51.0732,13266.0
2018-04-20 14:50:00,61.16,61.16,61.07,61.09,14926.0,51.0649,51.0649,50.9897,51.0064,14926.0
2018-04-20 14:55:00,61.08,61.11,61.07,61.09,6749.0,50.9981,51.0231,50.9897,51.0064,6749.0
2018-04-20 15:00:00,61.09,61.09,61.04,61.05,19495.0,51.0064,51.0064,50.9647,50.973,19495.0
2018-04-20 15:05:00,61.04,61.04,60.89,60.89,14147.0,50.9647,50.9647,50.8394,50.8394,14147.0
2018-04-20 15:10:00,60.9,60.95,60.89,60.94,12997.0,50.8478,50.8895,50.8394,50.8812,12997.0
2018-04-20 15:15:00,60.93,60.93,60.85,60.85,13796.0,50.8728,50.8728,50.806,50.806,13796.0
2018-04-20 15:20:00,60.84,60.9,60.82,60.9,12407.0,50.7977,50.8478,50.781,50.8478,12407.0
2018-04-20 15:25:00,60.9,60.91,60.86,60.89,15957.0,50.8478,50.8561,50.8144,50.8394,15957.0
2018-04-20 15:30:00,60.9,60.92,60.88,60.92,21917.0,50.8478,50.8645,50.8311,50.8645,21917.0
2018-04-20 15:35:00,60.92,61.03,60.92,61.02,20843.0,50.8645,50.9563,50.8645,50.948,20843.0
2018-04-20 15:40:00,61.03,61.07,61.0,61.02,24311.0,50.9563,50.9897,50.9313,50.948,24311.0
2018-04-20 15:45:00,61.02,61.04,60.98,61.04,24445.0,50.948,50.9647,50.9146,50.9647,24445.0
2018-04-20 15:50:00,61.05,61.05,61.0,61.04,34212.0,50.973,50.973,50.9313,50.9647,34212.0
2018-04-20 15:55:00,61.04,61.16,61.03,61.15,128535.0,50.9647,51.0649,50.9563,51.0565,128535.0
2018-04-23 09:30:00,61.3,61.38,61.21,61.21,29821.0,51.1818,51.2485,51.1066,51.1066,29821.0
2018-04-23 09:35:00,61.23,61.4,61.18,61.4,12263.0,51.1233,51.2652,51.0816,51.2652,12263.0
2018-04-23 09:40:00,61.39,61.45,61.31,61.39,12650.0,51.2569,51.307,51.1901,51.2569,12650.0
2018-04-23 09:45:00,61.38,61.52,61.35,61.52,10484.0,51.2485,51.3654,51.2235,51.3654,10484.0
2018-04-23 09:50:00,61.51,61.6,61.49,61.5,17721.0,51.3571,51.4322,51.3404,51.3487,17721.0
2018-04-23 09:55:00,61.5,61.55,61.45,61.55,6254.0,51.3487,51.3905,51.307,51.3905,6254.0
2018-04-23 10:00:00,61.56,61.57,61.36,61.39,10983.0,51.3988,51.4072,51.2318,51.2569,10983.0
2018-04-23 10:05:00,61.4,61.41,61.31,61.35,7041.0,51.2652,51.2736,51.1901,51.2235,7041.0
2018-04-23 10:10:00,61.35,61.41,61.31,61.33,10270.0,51.2235,51.2736,51.1901,51.2068,10270.0
2018-04-23 10:15:00,61.34,61.35,61.3,61.33,25151.0,51.2151,51.2235,51.1818,51.2068,25151.0
2018-04-23 10:20:00,61.33,61.4,61.32,61.4,17557.0,51.2068,51.2652,51.1984,51.2652,17557.0
2018-04-23 10:25:00,61.4,61.4,61.26,61.26,8797.0,51.2652,51.2652,51.1484,51.1484,8797.0
2018-04-23 10:30:00,61.28,61.34,61.25,61.34,8703.0,51.1651,51.2151,51.14,51.2151,8703.0
2018-04-23 10:35:00,61.33,61.34,61.23,61.25,8302.0,51.2068,51.2151,51.1233,51.14,8302.0
2018-04-23 10:40:00,61.24,61.32,61.22,61.27,10522.0,51.1317,51.1984,51.115,51.1567,10522.0
2018-04-23 10:45:00,61.27,61.32,61.26,61.29,25103.0,51.1567,51.1984,51.1484,51.1734,25103.0
2018-04-23 10:50:00,61.29,61.32,61.22,61.26,35578.0,51.1734,51.1984,51.115,51.1484,35578.0
2018-04-23 10:55:00,61.26,61.31,61.25,61.29,9350.0,51.1484,51.1901,51.14,51.1734,9350.0
2018-04-23 11:00:00,61.29,61.29,61.26,61.27,9039.0,51.1734,51.1734,51.1484,51.1567,9039.0
2018-04-23 11:05:00,61.28,61.3,61.23,61.28,40461.0,51.1651,51.1818,51.1233,51.1651,40461.0
2018-04-23 11:10:00,61.29,61.42,61.29,61.41,8250.0,51.1734,51.2819,51.1734,51.2736,8250.0
2018-04-23 11:15:00,61.43,61.43,61.38,61.4,5050.0,51.2903,51.2903,51.2485,51.2652,5050.0
2018-04-23 11:20:00,61.39,61.39,61.31,61.34,11372.0,51.2569,51.2569,51.1901,51.2151,11372.0
2018-04-23 11:25:00,61.33,61.38,61.28,61.38,7198.0,51.2068,51.2485,51.1651,51.2485,7198.0
2018-04-23 11:30:00,61.38,61.4,61.29,61.3,3826.0,51.2485,51.2652,51.1734,51.1818,3826.0
2018-04-23 11:35:00,61.28,61.3,61.27,61.29,4169.0,51.1651,51.1818,51.1567,51.1734,4169.0
2018-04-23 11:40:00,61.3,61.31,61.28,61.29,5816.0,51.1818,51.1901,51.1651,51.1734,5816.0
2018-04-23 11:45:00,61.29,61.29,61.24,61.25,3209.0,51.1734,51.1734,51.1317,51.14,3209.0
2018-04-23 11:50:00,61.24,61.3,61.24,61.28,7202.0,51.1317,51.1818,51.1317,51.1651,7202.0
2018-04-23 11:55:00,61.28,61.3,61.21,61.27,18355.0,51.1651,51.1818,51.1066,51.1567,18355.0
2018-04-23 12:00:00,61.27,61.29,61.25,61.26,16846.0,51.1567,51.1734,51.14,51.1484,16846.0
2018-04-23 12:05:00,61.27,61.39,61.27,61.39,5870.0,51.1567,51.2569,51.1567,51.2569,5870.0
2018-04-23 12:10:00,61.37,61.4,61.36,61.4,6820.0,51.2402,51.2652,51.2318,51.2652,6820.0
2018-04-23 12:15:00,61.42,61.42,61.31,61.31,5427.0,51.2819,51.2819,51.1901,51.1901,5427.0
2018-04-23 12:20:00,61.32,61.32,61.24,61.24,6700.0,51.1984,51.1984,51.1317,51.1317,6700.0
2018-04-23 12:25:00,61.25,61.27,61.24,61.27,5500.0,51.14,51.1567,51.1317,51.1567,5500.0
2018-04-23 12:30:00,61.28,61.3,61.25,61.28,6586.0,51.1651,51.1818,51.14,51.1651,6586.0
2018-04-23 12:35:00,61.28,61.29,61.24,61.24,7890.0,51.1651,51.1734,51.1317,51.1317,7890.0
2018-04-23 12:40:00,61.24,61.3,61.24,61.28,6810.0,51.1317,51.1818,51.1317,51.1651,6810.0
2018-04-23 12:45:00,61.28,61.29,61.25,61.25,4750.0,51.1651,51.1734,51.14,51.14,4750.0
2018-04-23 12:50:00,61.24,61.29,61.24,61.29,7085.0,51.1317,51.1734,51.1317,51.1734,7085.0
2018-04-23 12:55:00,61.29,61.42,61.27,61.42,19923.0,51.1734,51.2819,51.1567,51.2819,19923.0
2018-04-23 13:00:00,61.42,61.43,61.34,61.36,12819.0,51.2819,51.2903,51.2151,51.2318,12819.0
2018-04-23 13:05:00,61.36,61.38,61.32,61.33,10664.0,51.2318,51.2485,51.1984,51.2068,10664.0
2018-04-23 13:10:00,61.32,61.33,61.27,61.31,6286.0,51.1984,51.2068,51.1567,51.1901,6286.0
2018-04-23 13:15:00,61.33,61.36,61.32,61.36,7981.0,51.2068,51.2318,51.1984,51.2318,7981.0
2018-04-23 13:20:00,61.35,61.36,61.32,61.35,6110.0,51.2235,51.2318,51.1984,51.2235,6110.0
2018-04-23 13:25:00,61.36,61.41,61.36,61.37,4931.0,51.2318,51.2736,51.2318,51.2402,4931.0
2018-04-23 13:30:00,61.37,61.39,61.31,61.31,11196.0,51.2402,51.2569,51.1901,51.1901,11196.0
2018-04-23 13:35:00,61.31,61.36,61.3,61.33,11668.0,51.1901,51.2318,51.1818,51.2068,11668.0
2018-04-23 13:40:00,61.33,61.34,61.29,61.31,15104.0,51.2068,51.2151,51.1734,51.1901,15104.0
2018-04-23 13:45:00,61.3,61.36,61.29,61.36,7373.0,51.1818,51.2318,51.1734,51.2318,7373.0
2018-04-23 13:50:00,61.34,61.4,61.34,61.38,8565.0,51.2151,51.2652,51.2151,51.2485,8565.0
2018-04-23 13:55:00,61.38,61.41,61.31,61.39,49506.0,51.2485,51.2736,51.1901,51.2569,49506.0
2018-04-23 14:00:00,61.39,61.41,61.37,61.38,19515.0,51.2569,51.2736,51.2402,51.2485,19515.0
2018-04-23 14:05:00,61.38,61.38,61.26,61.26,15781.0,51.2485,51.2485,51.1484,51.1484,15781.0
2018-04-23 14:10:00,61.26,61.26,61.18,61.18,9361.0,51.1484,51.1484,51.0816,51.0816,9361.0
2018-04-23 14:15:00,61.17,61.18,61.14,61.17,7944.0,51.0732,51.0816,51.0482,51.0732,7944.0
2018-04-23 14:20:00,61.16,61.19,61.11,61.12,13546.0,51.0649,51.0899,51.0231,51.0315,13546.0
2018-04-23 14:25:00,61.11,61.14,61.1,61.14,14706.0,51.0231,51.0482,51.0148,51.0482,14706.0
2018-04-23 14:30:00,61.14,61.15,61.11,61.12,12700.0,51.0482,51.0565,51.0231,51.0315,12700.0
2018-04-23 14:35:00,61.13,61.23,61.1,61.23,15969.0,51.0398,51.1233,51.0148,51.1233,15969.0
2018-04-23 14:40:00,61.22,61.25,61.18,61.21,7775.0,51.115,51.14,51.0816,51.1066,7775.0
2018-04-23 14:45:00,61.19,61.2,61.14,61.17,6715.0,51.0899,51.0983,51.0482,51.0732,6715.0
2018-04-23 14:50:00,61.17,61.22,61.17,61.17,8584.0,51.0732,51.115,51.0732,51.0732,8584.0
2018-04-23 14:55:00,61.17,61.2,61.16,61.19,8072.0,51.0732,51.0983,51.0649,51.0899,8072.0
2018-04-23 15:00:00,61.18,61.26,61.18,61.25,6615.0,51.0816,51.1484,51.0816,51.14,6615.0
2018-04-23 15:05:00,61.25,61.28,61.24,61.25,7849.0,51.14,51.1651,51.1317,51.14,7849.0
2018-04-23 15:10:00,61.24,61.3,61.23,61.26,13731.0,51.1317,51.1818,51.1233,51.1484,13731.0
2018-04-23 15:15:00,61.25,61.31,61.25,61.29,9290.0,51.14,51.1901,51.14,51.1734,9290.0
2018-04-23 15:20:00,61.3,61.34,61.29,61.3,9262.0,51.1818,51.2151,51.1734,51.1818,9262.0
2018-04-23 15:25:00,61.3,61.33,61.3,61.32,4929.0,51.1818,51.2068,51.1818,51.1984,4929.0
2018-04-23 15:30:00,61.32,61.37,61.31,61.34,15933.0,51.1984,51.2402,51.1901,51.2151,15933.0
2018-04-23 15:35:00,61.35,61.39,61.32,61.33,22090.0,51.2235,51.2569,51.1984,51.2068,22090.0
2018-04-23 15:40:00,61.33,61.35,61.29,61.35,12500.0,51.2068,51.2235,51.1734,51.2235,12500.0
2018-04-23 15:45:00,61.35,61.4,61.34,61.36,30671.0,51.2235,51.2652,51.2151,51.2318,30671.0
2018-04-23 15:50:00,61.35,61.38,61.31,61.32,32709.0,51.2235,51.2485,51.1901,51.1984,32709.0
2018-04-23 15:55:00,61.32,61.36,61.3,61.35,92930.0,51.1984,51.2318,51.1818,51.2235,92930.0
2018-04-24 09:30:00,61.57,61.8,61.54,61.76,32794.0,51.4072,51.5992,51.3821,51.5658,32794.0
2018-04-24 09:35:00,61.73,61.77,61.62,61.62,5500.0,51.5408,51.5742,51.4489,51.4489,5500.0
2018-04-24 09:40:00,61.57,61.85,61.57,61.85,12831.0,51.4072,51.641,51.4072,51.641,12831.0
2018-04-24 09:45:00,61.83,61.86,61.78,61.79,9850.0,51.6243,51.6493,51.5825,51.5909,9850.0
2018-04-24 09:50:00,61.76,61.81,61.74,61.75,11666.0,51.5658,51.6076,51.5491,51.5575,11666.0
2018-04-24 09:55:00,61.73,61.75,61.64,61.75,7399.0,51.5408,51.5575,51.4656,51.5575,7399.0
2018-04-24 10:00:00,61.75,61.8,61.64,61.8,10514.0,51.5575,51.5992,51.4656,51.5992,10514.0
2018-04-24 10:05:00,61.79,61.93,61.79,61.91,12085.0,51.5909,51.7078,51.5909,51.6911,12085.0
2018-04-24 10:10:00,61.91,61.93,61.86,61.89,10727.0,51.6911,51.7078,51.6493,51.6744,10727.0
2018-04-24 10:15:00,61.89,61.91,61.82,61.86,11498.0,51.6744,51.6911,51.6159,51.6493,11498.0
2018-04-24 10:20:00,61.88,61.91,61.85,61.85,14831.0,51.666,51.6911,51.641,51.641,14831.0
2018-04-24 10:25:00,61.86,61.93,61.85,61.89,13618.0,51.6493,51.7078,51.641,51.6744,13618.0
2018-04-24 10:30:00,61.88,61.9,61.78,61.8,9372.0,51.666,51.6827,51.5825,51.5992,9372.0
2018-04-24 10:35:00,61.81,61.87,61.79,61.81,13645.0,51.6076,51.6577,51.5909,51.6076,13645.0
2018-04-24 10:40:00,61.82,61.88,61.79,61.88,7249.0,51.6159,51.666,51.5909,51.666,7249.0
2018-04-24 10:45:00,61.91,62.0,61.91,62.0,3907.0,51.6911,51.7662,51.6911,51.7662,3907.0
2018-04-24 10:50:00,61.99,62.06,61.96,61.97,10458.0,51.7579,51.8163,51.7328,51.7412,10458.0
2018-04-24 10:55:00,61.99,62.01,61.95,61.96,4994.0,51.7579,51.7746,51.7245,51.7328,4994.0
2018-04-24 11:00:00,61.96,62.02,61.95,62.02,12983.0,51.7328,51.7829,51.7245,51.7829,12983.0
2018-04-24 11:05:00,62.01,62.02,61.97,62.02,13719.0,51.7746,51.7829,51.7412,51.7829,13719.0
2018-04-24 11:10:00,62.02,62.08,62.01,62.08,10644.0,51.7829,51.833,51.7746,51.833,10644.0
2018-04-24 11:15:00,62.06,62.15,62.06,62.13,15772.0,51.8163,51.8914,51.8163,51.8747,15772.0
2018-04-24 11:20:00,62.13,62.22,62.09,62.09,53963.0,51.8747,51.9499,51.8414,51.8414,53963.0
2018-04-24 11:25:00,62.1,62.11,62.03,62.11,27008.0,51.8497,51.8581,51.7913,51.8581,27008.0
2018-04-24 11:30:00,62.11,62.14,62.05,62.14,20745.0,51.8581,51.8831,51.808,51.8831,20745.0
2018-04-24 11:35:00,62.13,62.17,62.06,62.16,239470.0,51.8747,51.9081,51.8163,51.8998,239470.0
2018-04-24 11:40:00,62.17,62.25,62.17,62.2,13732.0,51.9081,51.9749,51.9081,51.9332,13732.0
2018-04-24 11:45:00,62.21,62.21,62.03,62.03,3805.0,51.9415,51.9415,51.7913,51.7913,3805.0
2018-04-24 11:50:00,62.04,62.08,62.01,62.08,7403.0,51.7996,51.833,51.7746,51.833,7403.0
2018-04-24 11:55:00,62.05,62.09,62.02,62.04,12612.0,51.808,51.8414,51.7829,51.7996,12612.0
2018-04-24 12:00:00,62.03,62.05,61.99,62.04,8334.0,51.7913,51.808,51.7579,51.7996,8334.0
2018-04-24 12:05:00,62.05,62.12,62.0,62.02,8624.0,51.808,51.8664,51.7662,51.7829,8624.0
2018-04-24 12:10:00,62.02,62.05,61.99,61.99,5135.0,51.7829,51.808,51.7579,51.7579,5135.0
2018-04-24 12:15:00,61.98,61.98,61.87,61.91,10830.0,51.7495,51.7495,51.6577,51.6911,10830.0
2018-04-24 12:20:00,61.92,61.98,61.92,61.97,8161.0,51.6994,51.7495,51.6994,51.7412,8161.0
2018-04-24 12:25:00,61.97,61.97,61.91,61.95,6700.0,51.7412,51.7412,51.6911,51.7245,6700.0
2018-04-24 12:30:00,61.96,61.97,61.93,61.95,6312.0,51.7328,51.7412,51.7078,51.7245,6312.0
2018-04-24 12:35:00,61.94,61.96,61.88,61.89,5035.0,51.7161,51.7328,51.666,51.6744,5035.0
2018-04-24 12:40:00,61.89,61.91,61.85,61.89,12382.0,51.6744,51.6911,51.641,51.6744,12382.0
2018-04-24 12:45:00,61.88,61.92,61.87,61.92,5648.0,51.666,51.6994,51.6577,51.6994,5648.0
2018-04-24 12:50:00,61.93,61.93,61.87,61.88,6580.0,51.7078,51.7078,51.6577,51.666,6580.0
2018-04-24 12:55:00,61.87,61.87,61.77,61.77,10822.0,51.6577,51.6577,51.5742,51.5742,10822.0
2018-04-24 13:00:00,61.73,61.77,61.72,61.76,9893.0,51.5408,51.5742,51.5324,51.5658,9893.0
2018-04-24 13:05:00,61.77,61.78,61.72,61.77,10289.0,51.5742,51.5825,51.5324,51.5742,10289.0
2018-04-24 13:10:00,61.76,61.77,61.72,61.76,5615.0,51.5658,51.5742,51.5324,51.5658,5615.0
2018-04-24 13:15:00,61.77,61.81,61.72,61.72,10222.0,51.5742,51.6076,51.5324,51.5324,10222.0
2018-04-24 13:20:00,61.7,61.73,61.66,61.67,80618.0,51.5157,51.5408,51.4823,51.4907,80618.0
2018-04-24 13:25:00,61.67,61.7,61.65,61.7,12912.0,51.4907,51.5157,51.474,51.5157,12912.0
2018-04-24 13:30:00,61.7,61.73,61.68,61.7,8372.0,51.5157,51.5408,51.499,51.5157,8372.0
2018-04-24 13:35:00,61.69,61.7,61.63,61.66,11393.0,51.5074,51.5157,51.4573,51.4823,11393.0
2018-04-24 13:40:00,61.66,61.66,61.59,61.6,8570.0,51.4823,51.4823,51.4239,51.4322,8570.0
2018-04-24 13:45:00,61.59,61.64,61.57,61.61,9729.0,51.4239,51.4656,51.4072,51.4406,9729.0
2018-04-24 13:50:00,61.61,61.62,61.52,61.55,7085.0,51.4406,51.4489,51.3654,51.3905,7085.0
2018-04-24 13:55:00,61.55,61.56,61.47,61.53,9822.0,51.3905,51.3988,51.3237,51.3738,9822.0
2018-04-24 14:00:00,61.53,61.54,61.44,61.44,11675.0,51.3738,51.3821,51.2986,51.2986,11675.0
2018-04-24 14:05:00,61.44,61.51,61.43,61.51,6479.0,51.2986,51.3571,51.2903,51.3571,6479.0
2018-04-24 14:10:00,61.52,61.6,61.52,61.56,9059.0,51.3654,51.4322,51.3654,51.3988,9059.0
2018-04-24 14:15:00,61.56,61.56,61.49,61.53,13284.0,51.3988,51.3988,51.3404,51.3738,13284.0
2018-04-24 14:20:00,61.54,61.62,61.52,61.62,14126.0,51.3821,51.4489,51.3654,51.4489,14126.0
2018-04-24 14:25:00,61.62,61.63,61.49,61.5,18743.0,51.4489,51.4573,51.3404,51.3487,18743.0
2018-04-24 14:30:00,61.5,61.56,61.47,61.56,15768.0,51.3487,51.3988,51.3237,51.3988,15768.0
2018-04-24 14:35:00,61.55,61.58,61.44,61.46,26659.0,51.3905,51.4155,51.2986,51.3153,26659.0
2018-04-24 14:40:00,61.46,61.61,61.46,61.61,16784.0,51.3153,51.4406,51.3153,51.4406,16784.0
2018-04-24 14:45:00,61.62,61.62,61.54,61.55,15291.0,51.4489,51.4489,51.3821,51.3905,15291.0
2018-04-24 14:50:00,61.56,61.62,61.49,61.53,13405.0,51.3988,51.4489,51.3404,51.3738,13405.0
2018-04-24 14:55:00,61.53,61.61,61.52,61.59,10956.0,51.3738,51.4406,51.3654,51.4239,10956.0
2018-04-24 15:00:00,61.59,61.73,61.59,61.73,12606.0,51.4239,51.5408,51.4239,51.5408,12606.0
2018-04-24 15:05:00,61.72,61.76,61.7,61.74,9787.0,51.5324,51.5658,51.5157,51.5491,9787.0
2018-04-24 15:10:00,61.74,61.8,61.71,61.8,17574.0,51.5491,51.5992,51.5241,51.5992,17574.0
2018-04-24 15:15:00,61.8,61.82,61.7,61.7,14731.0,51.5992,51.6159,51.5157,51.5157,14731.0
2018-04-24 15:20:00,61.69,61.79,61.69,61.78,15653.0,51.5074,51.5909,51.5074,51.5825,15653.0
2018-04-24 15:25:00,61.77,61.77,61.69,61.71,24700.0,51.5742,51.5742,51.5074,51.5241,24700.0
2018-04-24 15:30:00,61.7,61.7,61.61,61.61,21861.0,51.5157,51.5157,51.4406,51.4406,21861.0
2018-04-24 15:35:00,61.61,61.73,61.61,61.73,32157.0,51.4406,51.5408,51.4406,51.5408,32157.0
2018-04-24 15:40:00,61.72,61.74,61.63,61.65,64123.0,51.5324,51.5491,51.4573,51.474,64123.0
2018-04-24 15:45:00,61.65,61.92,61.65,61.85,76340.0,51.474,51.6994,51.474,51.641,76340.0
2018-04-24 15:50:00,61.86,61.9,61.85,61.87,61522.0,51.6493,51.6827,51.641,51.6577,61522.0
2018-04-24 15:55:00,61.86,61.95,61.84,61.93,104786.0,51.6493,51.7245,51.6326,51.7078,104786.0
2018-04-25 09:30:00,61.81,61.92,61.68,61.75,46349.0,51.6076,51.6994,51.499,51.5575,46349.0
2018-04-25 09:35:00,61.7,61.78,61.62,61.72,7468.0,51.5157,51.5825,51.4489,51.5324,7468.0
2018-04-25 09:40:00,61.7,61.72,61.61,61.72,21339.0,51.5157,51.5324,51.4406,51.5324,21339.0
2018-04-25 09:45:00,61.72,61.88,61.66,61.83,15926.0,51.5324,51.666,51.4823,51.6243,15926.0
2018-04-25 09:50:00,61.84,61.93,61.8,61.93,9758.0,51.6326,51.7078,51.5992,51.7078,9758.0
2018-04-25 09:55:00,61.93,62.04,61.91,61.98,18234.0,51.7078,51.7996,51.6911,51.7495,18234.0
2018-04-25 10:00:00,62.0,62.07,61.98,62.04,15648.0,51.7662,51.8247,51.7495,51.7996,15648.0
2018-04-25 10:05:00,62.04,62.16,62.03,62.13,14945.0,51.7996,51.8998,51.7913,51.8747,14945.0
2018-04-25 10:10:00,62.14,62.26,62.13,62.2,13775.0,51.8831,51.9833,51.8747,51.9332,13775.0
2018-04-25 10:15:00,62.2,62.24,62.06,62.07,16558.0,51.9332,51.9666,51.8163,51.8247,16558.0
2018-04-25 10:20:00,62.07,62.16,62.05,62.15,12038.0,51.8247,51.8998,51.808,51.8914,12038.0
2018-04-25 10:25:00,62.16,62.24,62.15,62.22,22333.0,51.8998,51.9666,51.8914,51.9499,22333.0
2018-04-25 10:30:00,62.21,62.3,62.19,62.23,21071.0,51.9415,52.0167,51.9248,51.9582,21071.0
2018-04-25 10:35:00,62.22,62.27,62.19,62.23,18486.0,51.9499,51.9916,51.9248,51.9582,18486.0
2018-04-25 10:40:00,62.24,62.33,62.17,62.32,30156.0,51.9666,52.0417,51.9081,52.0334,30156.0
2018-04-25 10:45:00,62.33,62.38,62.26,62.27,16736.0,52.0417,52.0835,51.9833,51.9916,16736.0
2018-04-25 10:50:00,62.27,62.32,62.25,62.28,14991.0,51.9916,52.0334,51.9749,52.0,14991.0
2018-04-25 10:55:00,62.27,62.38,62.26,62.38,13682.0,51.9916,52.0835,51.9833,52.0835,13682.0
2018-04-25 11:00:00,62.38,62.38,62.28,62.29,11404.0,52.0835,52.0835,52.0,52.0083,11404.0
2018-04-25 11:05:00,62.3,62.35,62.29,62.35,10298.0,52.0167,52.0584,52.0083,52.0584,10298.0
2018-04-25 11:10:00,62.35,62.43,62.32,62.33,20192.0,52.0584,52.1252,52.0334,52.0417,20192.0
2018-04-25 11:15:00,62.31,62.32,62.28,62.31,8794.0,52.025,52.0334,52.0,52.025,8794.0
2018-04-25 11:20:00,62.32,62.42,62.31,62.38,34619.0,52.0334,52.1169,52.025,52.0835,34619.0
2018-04-25 11:25:00,62.36,62.37,62.26,62.29,15252.0,52.0668,52.0751,51.9833,52.0083,15252.0
2018-04-25 11:30:00,62.3,62.32,62.26,62.26,8038.0,52.0167,52.0334,51.9833,51.9833,8038.0
2018-04-25 11:35:00,62.26,62.29,62.26,62.29,5987.0,51.9833,52.0083,51.9833,52.0083,5987.0
2018-04-25 11:40:00,62.29,62.36,62.28,62.3,18680.0,52.0083,52.0668,52.0,52.0167,18680.0
2018-04-25 11:45:00,62.3,62.3,62.19,62.19,136433.0,52.0167,52.0167,51.9248,51.9248,136433.0
2018-04-25 11:50:00,62.18,62.21,62.11,62.21,26307.0,51.9165,51.9415,51.8581,51.9415,26307.0
2018-04-25 11:55:00,62.23,62.27,62.21,62.23,11865.0,51.9582,51.9916,51.9415,51.9582,11865.0
2018-04-25 12:00:00,62.21,62.27,62.21,62.23,5486.0,51.9415,51.9916,51.9415,51.9582,5486.0
2018-04-25 12:05:00,62.24,62.34,62.24,62.32,10394.0,51.9666,52.0501,51.9666,52.0334,10394.0
2018-04-25 12:10:00,62.32,62.4,62.32,62.39,15180.0,52.0334,52.1002,52.0334,52.0918,15180.0
2018-04-25 12:15:00,62.38,62.39,62.32,62.35,10944.0,52.0835,52.0918,52.0334,52.0584,10944.0
2018-04-25 12:20:00,62.36,62.38,62.29,62.3,11471.0,52.0668,52.0835,52.0083,52.0167,11471.0
2018-04-25 12:25:00,62.3,62.37,62.29,62.33,11128.0,52.0167,52.0751,52.0083,52.0417,11128.0
2018-04-25 12:30:00,62.32,62.38,62.32,62.36,9019.0,52.0334,52.0835,52.0334,52.0668,9019.0
2018-04-25 12:35:00,62.37,62.37,62.25,62.26,11436.0,52.0751,52.0751,51.9749,51.9833,11436.0
2018-04-25 12:40:00,62.27,62.28,62.23,62.24,10878.0,51.9916,52.0,51.9582,51.9666,10878.0
2018-04-25 12:45:00,62.24,62.29,62.23,62.23,15130.0,51.9666,52.0083,51.9582,51.9582,15130.0
2018-04-25 12:50:00,62.24,62.26,62.17,62.19,6445.0,51.9666,51.9833,51.9081,51.9248,6445.0
2018-04-25 12:55:00,62.19,62.23,62.18,62.18,6448.0,51.9248,51.9582,51.9165,51.9165,6448.0
2018-04-25 13:00:00,62.18,62.24,62.18,62.2,6868.0,51.9165,51.9666,51.9165,51.9332,6868.0
2018-04-25 13:05:00,62.2,62.25,62.18,62.21,5111.0,51.9332,51.9749,51.9165,51.9415,5111.0
2018-04-25 13:10:00,62.21,62.22,62.18,62.21,8348.0,51.9415,51.9499,51.9165,51.9415,8348.0
2018-04-25 13:15:00,62.22,62.24,62.19,62.2,5944.0,51.9499,51.9666,51.9248,51.9332,5944.0
2018-04-25 13:20:00,62.21,62.21,62.16,62.16,4822.0,51.9415,51.9415,51.8998,51.8998,4822.0
2018-04-25 13:25:00,62.17,62.23,62.17,62.22,6397.0,51.9081,51.9582,51.9081,51.9499,6397.0
2018-04-25 13:30:00,62.23,62.34,62.22,62.32,21884.0,51.9582,52.0501,51.9499,52.0334,21884.0
2018-04-25 13:35:00,62.3,62.31,62.28,62.3,8567.0,52.0167,52.025,52.0,52.0167,8567.0
2018-04-25 13:40:00,62.3,62.31,62.26,62.27,10176.0,52.0167,52.025,51.9833,51.9916,10176.0
2018-04-25 13:45:00,62.25,62.25,62.23,62.23,5201.0,51.9749,51.9749,51.9582,51.9582,5201.0
2018-04-25 13:50:00,62.24,62.3,62.22,62.29,8250.0,51.9666,52.0167,51.9499,52.0083,8250.0
2018-04-25 13:55:00,62.28,62.36,62.28,62.34,11131.0,52.0,52.0668,52.0,52.0501,11131.0
2018-04-25 14:00:00,62.34,62.36,62.28,62.3,10551.0,52.0501,52.0668,52.0,52.0167,10551.0
2018-04-25 14:05:00,62.31,62.39,62.31,62.34,14643.0,52.025,52.0918,52.025,52.0501,14643.0
2018-04-25 14:10:00,62.34,62.36,62.29,62.29,9346.0,52.0501,52.0668,52.0083,52.0083,9346.0
2018-04-25 14:15:00,62.29,62.35,62.29,62.34,8627.0,52.0083,52.0584,52.0083,52.0501,8627.0
2018-04-25 14:20:00,62.33,62.34,62.27,62.28,7630.0,52.0417,52.0501,51.9916,52.0,7630.0
2018-04-25 14:25:00,62.28,62.35,62.28,62.32,10571.0,52.0,52.0584,52.0,52.0334,10571.0
2018-04-25 14:30:00,62.31,62.41,62.28,62.38,13694.0,52.025,52.1085,52.0,52.0835,13694.0
2018-04-25 14:35:00,62.39,62.43,62.37,62.43,17055.0,52.0918,52.1252,52.0751,52.1252,17055.0
2018-04-25 14:40:00,62.43,62.48,62.43,62.44,15424.0,52.1252,52.167,52.1252,52.1336,15424.0
2018-04-25 14:45:00,62.43,62.49,62.41,62.47,17475.0,52.1252,52.1753,52.1085,52.1586,17475.0
2018-04-25 14:50:00,62.47,62.53,62.44,62.5,17673.0,52.1586,52.2087,52.1336,52.1837,17673.0
2018-04-25 14:55:00,62.49,62.61,62.47,62.6,14063.0,52.1753,52.2755,52.1586,52.2672,14063.0
2018-04-25 15:00:00,62.6,62.61,62.54,62.59,14016.0,52.2672,52.2755,52.2171,52.2588,14016.0
2018-04-25 15:05:00,62.59,62.61,62.54,62.6,16490.0,52.2588,52.2755,52.2171,52.2672,16490.0
2018-04-25 15:10:00,62.6,62.6,62.56,62.57,14208.0,52.2672,52.2672,52.2338,52.2421,14208.0
2018-04-25 15:15:00,62.59,62.65,62.58,62.59,19374.0,52.2588,52.3089,52.2505,52.2588,19374.0
2018-04-25 15:20:00,62.6,62.65,62.51,62.53,25626.0,52.2672,52.3089,52.192,52.2087,25626.0
2018-04-25 15:25:00,62.53,62.56,62.48,62.54,17421.0,52.2087,52.2338,52.167,52.2171,17421.0
2018-04-25 15:30:00,62.54,62.59,62.52,62.55,31554.0,52.2171,52.2588,52.2004,52.2254,31554.0
2018-04-25 15:35:00,62.55,62.56,62.38,62.38,50234.0,52.2254,52.2338,52.0835,52.0835,50234.0
2018-04-25 15:40:00,62.39,62.4,62.34,62.35,36663.0,52.0918,52.1002,52.0501,52.0584,36663.0
2018-04-25 15:45:00,62.35,62.35,62.26,62.3,68561.0,52.0584,52.0584,51.9833,52.0167,68561.0
2018-04-25 15:50:00,62.3,62.35,62.28,62.34,85688.0,52.0167,52.0584,52.0,52.0501,85688.0
2018-04-25 15:55:00,62.34,62.47,62.33,62.46,140950.0,52.0501,52.1586,52.0417,52.1503,140950.0
2018-04-26 09:30:00,62.62,62.62,62.12,62.38,32140.0,52.2839,52.2839,51.8664,52.0835,32140.0
2018-04-26 09:35:00,62.41,62.54,62.37,62.47,12000.0,52.1085,52.2171,52.0751,52.1586,12000.0
2018-04-26 09:40:00,62.45,62.58,62.37,62.37,13516.0,52.1419,52.2505,52.0751,52.0751,13516.0
2018-04-26 09:45:00,62.35,62.38,62.24,62.26,9903.0,52.0584,52.0835,51.9666,51.9833,9903.0
2018-04-26 09:50:00,62.25,62.4,62.21,62.27,11830.0,51.9749,52.1002,51.9415,51.9916,11830.0
2018-04-26 09:55:00,62.25,62.29,62.22,62.27,11479.0,51.9749,52.0083,51.9499,51.9916,11479.0
2018-04-26 10:00:00,62.24,62.31,62.15,62.31,13889.0,51.9666,52.025,51.8914,52.025,13889.0
2018-04-26 10:05:00,62.33,62.46,62.3,62.46,10351.0,52.0417,52.1503,52.0167,52.1503,10351.0
2018-04-26 10:10:00,62.46,62.56,62.46,62.51,13901.0,52.1503,52.2338,52.1503,52.192,13901.0
2018-04-26 10:15:00,62.53,62.67,62.52,62.66,22543.0,52.2087,52.3256,52.2004,52.3173,22543.0
2018-04-26 10:20:00,62.66,62.68,62.65,62.67,6009.0,52.3173,52.334,52.3089,52.3256,6009.0
2018-04-26 10:25:00,62.66,62.79,62.63,62.79,8508.0,52.3173,52.4258,52.2922,52.4258,8508.0
2018-04-26 10:30:00,62.79,62.81,62.78,62.79,8530.0,52.4258,52.4425,52.4175,52.4258,8530.0
2018-04-26 10:35:00,62.8,62.83,62.76,62.8,6167.0,52.4342,52.4592,52.4008,52.4342,6167.0
2018-04-26 10:40:00,62.79,62.89,62.79,62.79,12490.0,52.4258,52.5093,52.4258,52.4258,12490.0
2018-04-26 10:45:00,62.78,62.79,62.73,62.73,11963.0,52.4175,52.4258,52.3757,52.3757,11963.0
2018-04-26 10:50:00,62.74,62.81,62.73,62.81,9077.0,52.3841,52.4425,52.3757,52.4425,9077.0
2018-04-26 10:55:00,62.81,62.94,62.81,62.94,16343.0,52.4425,52.551,52.4425,52.551,16343.0
2018-04-26 11:00:00,62.92,62.96,62.91,62.96,9990.0,52.5344,52.5677,52.526,52.5677,9990.0
2018-04-26 11:05:00,62.96,62.97,62.9,62.91,11554.0,52.5677,52.5761,52.5177,52.526,11554.0
2018-04-26 11:10:00,62.91,62.92,62.87,62.9,10034.0,52.526,52.5344,52.4926,52.5177,10034.0
2018-04-26 11:15:00,62.9,62.9,62.85,62.87,10638.0,52.5177,52.5177,52.4759,52.4926,10638.0
2018-04-26 11:20:00,62.89,62.89,62.82,62.84,11576.0,52.5093,52.5093,52.4509,52.4676,11576.0
2018-04-26 11:25:00,62.84,62.86,62.83,62.84,11280.0,52.4676,52.4843,52.4592,52.4676,11280.0
2018-04-26 11:30:00,62.83,62.85,62.72,62.74,13205.0,52.4592,52.4759,52.3674,52.3841,13205.0
2018-04-26 11:35:00,62.75,62.85,62.75,62.85,8275.0,52.3924,52.4759,52.3924,52.4759,8275.0
2018-04-26 11:40:00,62.85,62.94,62.85,62.93,23207.0,52.4759,52.551,52.4759,52.5427,23207.0
2018-04-26 11:45:00,62.92,62.93,62.87,62.91,9678.0,52.5344,52.5427,52.4926,52.526,9678.0
2018-04-26 11:50:00,62.91,62.94,62.89,62.9,11846.0,52.526,52.551,52.5093,52.5177,11846.0
2018-04-26 11:55:00,62.91,62.98,62.91,62.98,10166.0,52.526,52.5844,52.526,52.5844,10166.0
2018-04-26 12:00:00,62.98,62.98,62.92,62.94,19037.0,52.5844,52.5844,52.5344,52.551,19037.0
2018-04-26 12:05:00,62.94,63.04,62.94,63.0,22055.0,52.551,52.6345,52.551,52.6011,22055.0
2018-04-26 12:10:00,63.0,63.03,62.97,62.97,13177.0,52.6011,52.6262,52.5761,52.5761,13177.0
2018-04-26 12:15:00,62.96,63.02,62.92,63.0,11994.0,52.5677,52.6178,52.5344,52.6011,11994.0
2018-04-26 12:20:00,63.0,63.08,63.0,63.07,7813.0,52.6011,52.6679,52.6011,52.6596,7813.0
2018-04-26 12:25:00,63.07,63.07,63.0,63.01,7448.0,52.6596,52.6596,52.6011,52.6095,7448.0
2018-04-26 12:30:00,63.01,63.01,62.95,62.96,4511.0,52.6095,52.6095,52.5594,52.5677,4511.0
2018-04-26 12:35:00,62.97,62.97,62.94,62.97,9611.0,52.5761,52.5761,52.551,52.5761,9611.0
2018-04-26 12:40:00,62.97,63.08,62.96,63.08,17047.0,52.5761,52.6679,52.5677,52.6679,17047.0
2018-04-26 12:45:00,63.08,63.08,62.99,63.0,36291.0,52.6679,52.6679,52.5928,52.6011,36291.0
2018-04-26 12:50:00,63.01,63.02,62.99,63.0,7304.0,52.6095,52.6178,52.5928,52.6011,7304.0
2018-04-26 12:55:00,63.0,63.03,62.98,62.98,16963.0,52.6011,52.6262,52.5844,52.5844,16963.0
2018-04-26 13:00:00,62.98,63.11,62.98,63.09,20368.0,52.5844,52.693,52.5844,52.6763,20368.0
2018-04-26 13:05:00,63.1,63.12,63.04,63.06,11603.0,52.6846,52.7013,52.6345,52.6512,11603.0
2018-04-26 13:10:00,63.07,63.16,63.03,63.11,10899.0,52.6596,52.7347,52.6262,52.693,10899.0
2018-04-26 13:15:00,63.11,63.13,63.1,63.13,6695.0,52.693,52.7097,52.6846,52.7097,6695.0
2018-04-26 13:20:00,63.13,63.17,63.12,63.16,6494.0,52.7097,52.7431,52.7013,52.7347,6494.0
2018-04-26 13:25:00,63.16,63.17,63.1,63.15,17962.0,52.7347,52.7431,52.6846,52.7264,17962.0
2018-04-26 13:30:00,63.15,63.16,63.07,63.09,9438.0,52.7264,52.7347,52.6596,52.6763,9438.0
2018-04-26 13:35:00,63.09,63.1,63.03,63.04,7173.0,52.6763,52.6846,52.6262,52.6345,7173.0
2018-04-26 13:40:00,63.05,63.08,63.05,63.06,6475.0,52.6429,52.6679,52.6429,52.6512,6475.0
2018-04-26 13:45:00,63.07,63.07,63.05,63.06,6800.0,52.6596,52.6596,52.6429,52.6512,6800.0
2018-04-26 13:50:00,63.06,63.16,63.05,63.13,14284.0,52.6512,52.7347,52.6429,52.7097,14284.0
2018-04-26 13:55:00,63.13,63.15,63.1,63.13,9005.0,52.7097,52.7264,52.6846,52.7097,9005.0
2018-04-26 14:00:00,63.12,63.15,63.09,63.15,8119.0,52.7013,52.7264,52.6763,52.7264,8119.0
2018-04-26 14:05:00,63.14,63.14,63.09,63.11,10592.0,52.718,52.718,52.6763,52.693,10592.0
2018-04-26 14:10:00,63.11,63.18,63.11,63.17,10555.0,52.693,52.7514,52.693,52.7431,10555.0
2018-04-26 14:15:00,63.16,63.16,63.12,63.16,10243.0,52.7347,52.7347,52.7013,52.7347,10243.0
2018-04-26 14:20:00,63.16,63.17,63.12,63.12,6761.0,52.7347,52.7431,52.7013,52.7013,6761.0
2018-04-26 14:25:00,63.13,63.21,63.12,63.21,12054.0,52.7097,52.7765,52.7013,52.7765,12054.0
2018-04-26 14:30:00,63.22,63.23,63.18,63.21,11192.0,52.7848,52.7932,52.7514,52.7765,11192.0
2018-04-26 14:35:00,63.21,63.22,63.18,63.21,12879.0,52.7765,52.7848,52.7514,52.7765,12879.0
2018-04-26 14:40:00,63.22,63.33,63.22,63.31,12435.0,52.7848,52.8767,52.7848,52.86,12435.0
2018-04-26 14:45:00,63.3,63.31,63.27,63.27,9304.0,52.8516,52.86,52.8266,52.8266,9304.0
2018-04-26 14:50:00,63.28,63.3,63.25,63.29,62703.0,52.8349,52.8516,52.8099,52.8433,62703.0
2018-04-26 14:55:00,63.3,63.32,63.25,63.25,14989.0,52.8516,52.8683,52.8099,52.8099,14989.0
2018-04-26 15:00:00,63.26,63.29,63.25,63.26,28321.0,52.8182,52.8433,52.8099,52.8182,28321.0
2018-04-26 15:05:00,63.25,63.27,63.18,63.2,16988.0,52.8099,52.8266,52.7514,52.7681,16988.0
2018-04-26 15:10:00,63.2,63.21,63.18,63.21,18479.0,52.7681,52.7765,52.7514,52.7765,18479.0
2018-04-26 15:15:00,63.2,63.25,63.16,63.2,24154.0,52.7681,52.8099,52.7347,52.7681,24154.0
2018-04-26 15:20:00,63.21,63.21,63.11,63.13,24626.0,52.7765,52.7765,52.693,52.7097,24626.0
2018-04-26 15:25:00,63.13,63.14,63.03,63.08,27246.0,52.7097,52.718,52.6262,52.6679,27246.0
2018-04-26 15:30:00,63.08,63.08,63.0,63.03,56466.0,52.6679,52.6679,52.6011,52.6262,56466.0
2018-04-26 15:35:00,63.03,63.03,62.96,62.99,38053.0,52.6262,52.6262,52.5677,52.5928,38053.0
2018-04-26 15:40:00,62.99,63.05,62.96,63.04,52137.0,52.5928,52.6429,52.5677,52.6345,52137.0
2018-04-26 15:45:00,63.04,63.05,62.94,62.97,49093.0,52.6345,52.6429,52.551,52.5761,49093.0
2018-04-26 15:50:00,62.96,62.96,62.92,62.95,43122.0,52.5677,52.5677,52.5344,52.5594,43122.0
2018-04-26 15:55:00,62.96,63.01,62.92,62.95,172298.0,52.5677,52.6095,52.5344,52.5594,172298.0
2018-04-27 09:30:00,63.0,63.04,62.75,63.01,51197.0,52.6011,52.6345,52.3924,52.6095,51197.0
2018-04-27 09:35:00,63.05,63.07,62.9,62.99,8639.0,52.6429,52.6596,52.5177,52.5928,8639.0
2018-04-27 09:40:00,62.99,63.11,62.98,63.0,19382.0,52.5928,52.693,52.5844,52.6011,19382.0
2018-04-27 09:45:00,63.01,63.13,63.0,63.05,10013.0,52.6095,52.7097,52.6011,52.6429,10013.0
2018-04-27 09:50:00,63.06,63.16,63.02,63.14,11015.0,52.6512,52.7347,52.6178,52.718,11015.0
2018-04-27 09:55:00,63.12,63.12,63.02,63.05,11722.0,52.7013,52.7013,52.6178,52.6429,11722.0
2018-04-27 10:00:00,63.05,63.08,63.0,63.01,17207.0,52.6429,52.6679,52.6011,52.6095,17207.0
2018-04-27 10:05:00,63.0,63.08,62.97,63.05,12006.0,52.6011,52.6679,52.5761,52.6429,12006.0
2018-04-27 10:10:00,63.06,63.1,63.01,63.09,10163.0,52.6512,52.6846,52.6095,52.6763,10163.0
2018-04-27 10:15:00,63.09,63.09,63.01,63.02,11754.0,52.6763,52.6763,52.6095,52.6178,11754.0
2018-04-27 10:20:00,63.03,63.05,62.95,62.97,8527.0,52.6262,52.6429,52.5594,52.5761,8527.0
2018-04-27 10:25:00,62.96,63.02,62.95,63.01,8401.0,52.5677,52.6178,52.5594,52.6095,8401.0
2018-04-27 10:30:00,63.01,63.02,62.95,63.0,12703.0,52.6095,52.6178,52.5594,52.6011,12703.0
2018-04-27 10:35:00,63.01,63.02,62.97,62.98,11511.0,52.6095,52.6178,52.5761,52.5844,11511.0
2018-04-27 10:40:00,62.99,63.06,62.97,63.02,14146.0,52.5928,52.6512,52.5761,52.6178,14146.0
2018-04-27 10:45:00,63.02,63.09,62.99,63.05,27057.0,52.6178,52.6763,52.5928,52.6429,27057.0
2018-04-27 10:50:00,63.06,63.11,63.04,63.06,17945.0,52.6512,52.693,52.6345,52.6512,17945.0
2018-04-27 10:55:00,63.07,63.17,63.04,63.17,14594.0,52.6596,52.7431,52.6345,52.7431,14594.0
2018-04-27 11:00:00,63.18,63.25,63.15,63.16,15004.0,52.7514,52.8099,52.7264,52.7347,15004.0
2018-04-27 11:05:00,63.17,63.21,63.17,63.21,10359.0,52.7431,52.7765,52.7431,52.7765,10359.0
2018-04-27 11:10:00,63.2,63.21,63.17,63.18,7151.0,52.7681,52.7765,52.7431,52.7514,7151.0
2018-04-27 11:15:00,63.19,63.19,63.12,63.12,11386.0,52.7598,52.7598,52.7013,52.7013,11386.0
2018-04-27 11:20:00,63.12,63.19,63.12,63.16,10860.0,52.7013,52.7598,52.7013,52.7347,10860.0
2018-04-27 11:25:00,63.15,63.16,63.09,63.15,14481.0,52.7264,52.7347,52.6763,52.7264,14481.0
2018-04-27 11:30:00,63.15,63.19,63.13,63.14,27037.0,52.7264,52.7598,52.7097,52.718,27037.0
2018-04-27 11:35:00,63.13,63.18,63.11,63.18,6471.0,52.7097,52.7514,52.693,52.7514,6471.0
2018-04-27 11:40:00,63.18,63.19,63.16,63.17,24337.0,52.7514,52.7598,52.7347,52.7431,24337.0
2018-04-27 11:45:00,63.17,63.23,63.16,63.19,13043.0,52.7431,52.7932,52.7347,52.7598,13043.0
2018-04-27 11:50:00,63.19,63.19,63.09,63.1,23208.0,52.7598,52.7598,52.6763,52.6846,23208.0
2018-04-27 11:55:00,63.1,63.12,63.05,63.06,15105.0,52.6846,52.7013,52.6429,52.6512,15105.0
2018-04-27 12:00:00,63.06,63.08,63.06,63.07,10775.0,52.6512,52.6679,52.6512,52.6596,10775.0
2018-04-27 12:05:00,63.07,63.17,63.06,63.14,8994.0,52.6596,52.7431,52.6512,52.718,8994.0
2018-04-27 12:10:00,63.15,63.17,63.09,63.14,6819.0,52.7264,52.7431,52.6763,52.718,6819.0
2018-04-27 12:15:00,63.14,63.22,63.13,63.22,2203.0,52.718,52.7848,52.7097,52.7848,2203.0
2018-04-27 12:20:00,63.21,63.21,63.17,63.19,4007.0,52.7765,52.7765,52.7431,52.7598,4007.0
2018-04-27 12:25:00,63.21,63.24,63.21,63.23,3857.0,52.7765,52.8015,52.7765,52.7932,3857.0
2018-04-27 12:30:00,63.22,63.26,63.16,63.17,10970.0,52.7848,52.8182,52.7347,52.7431,10970.0
2018-04-27 12:35:00,63.18,63.22,63.18,63.19,8157.0,52.7514,52.7848,52.7514,52.7598,8157.0
2018-04-27 12:40:00,63.2,63.22,63.2,63.21,4445.0,52.7681,52.7848,52.7681,52.7765,4445.0
2018-04-27 12:45:00,63.21,63.28,63.21,63.26,5052.0,52.7765,52.8349,52.7765,52.8182,5052.0
2018-04-27 12:50:00,63.27,63.32,63.26,63.32,5469.0,52.8266,52.8683,52.8182,52.8683,5469.0
2018-04-27 12:55:00,63.32,63.37,63.32,63.33,4598.0,52.8683,52.9101,52.8683,52.8767,4598.0
2018-04-27 13:00:00,63.34,63.34,63.3,63.32,6858.0,52.885,52.885,52.8516,52.8683,6858.0
2018-04-27 13:05:00,63.32,63.37,63.32,63.35,10054.0,52.8683,52.9101,52.8683,52.8934,10054.0
2018-04-27 13:10:00,63.35,63.37,63.33,63.33,7142.0,52.8934,52.9101,52.8767,52.8767,7142.0
2018-04-27 13:15:00,63.34,63.34,63.26,63.27,7455.0,52.885,52.885,52.8182,52.8266,7455.0
2018-04-27 13:20:00,63.28,63.29,63.27,63.28,3602.0,52.8349,52.8433,52.8266,52.8349,3602.0
2018-04-27 13:25:00,63.27,63.29,63.24,63.28,5585.0,52.8266,52.8433,52.8015,52.8349,5585.0
2018-04-27 13:30:00,63.28,63.29,63.25,63.25,7327.0,52.8349,52.8433,52.8099,52.8099,7327.0
2018-04-27 13:35:00,63.23,63.28,63.23,63.25,17370.0,52.7932,52.8349,52.7932,52.8099,17370.0
2018-04-27 13:40:00,63.24,63.24,63.19,63.21,33048.0,52.8015,52.8015,52.7598,52.7765,33048.0
2018-04-27 13:45:00,63.23,63.23,63.21,63.21,3525.0,52.7932,52.7932,52.7765,52.7765,3525.0
2018-04-27 13:50:00,63.21,63.22,63.2,63.21,7630.0,52.7765,52.7848,52.7681,52.7765,7630.0
2018-04-27 13:55:00,63.21,63.22,63.18,63.21,5184.0,52.7765,52.7848,52.7514,52.7765,5184.0
2018-04-27 14:00:00,63.22,63.22,63.16,63.16,8528.0,52.7848,52.7848,52.7347,52.7347,8528.0
2018-04-27 14:05:00,63.16,63.27,63.16,63.27,8706.0,52.7347,52.8266,52.7347,52.8266,8706.0
2018-04-27 14:10:00,63.26,63.28,63.24,63.28,10267.0,52.8182,52.8349,52.8015,52.8349,10267.0
2018-04-27 14:15:00,63.28,63.28,63.26,63.26,4442.0,52.8349,52.8349,52.8182,52.8182,4442.0
2018-04-27 14:20:00,63.27,63.28,63.24,63.25,8164.0,52.8266,52.8349,52.8015,52.8099,8164.0
2018-04-27 14:25:00,63.24,63.32,63.24,63.3,18332.0,52.8015,52.8683,52.8015,52.8516,18332.0
2018-04-27 14:30:00,63.3,63.4,63.29,63.39,25556.0,52.8516,52.9351,52.8433,52.9268,25556.0
2018-04-27 14:35:00,63.38,63.43,63.38,63.41,10928.0,52.9184,52.9602,52.9184,52.9435,10928.0
2018-04-27 14:40:00,63.42,63.43,63.38,63.41,10959.0,52.9518,52.9602,52.9184,52.9435,10959.0
2018-04-27 14:45:00,63.4,63.45,63.4,63.44,9055.0,52.9351,52.9769,52.9351,52.9685,9055.0
2018-04-27 14:50:00,63.45,63.45,63.39,63.4,14688.0,52.9769,52.9769,52.9268,52.9351,14688.0
2018-04-27 14:55:00,63.39,63.4,63.38,63.4,10716.0,52.9268,52.9351,52.9184,52.9351,10716.0
2018-04-27 15:00:00,63.4,63.42,63.37,63.4,9729.0,52.9351,52.9518,52.9101,52.9351,9729.0
2018-04-27 15:05:00,63.4,63.41,63.35,63.36,15714.0,52.9351,52.9435,52.8934,52.9017,15714.0
2018-04-27 15:10:00,63.37,63.37,63.31,63.32,14401.0,52.9101,52.9101,52.86,52.8683,14401.0
2018-04-27 15:15:00,63.32,63.32,63.28,63.29,10095.0,52.8683,52.8683,52.8349,52.8433,10095.0
2018-04-27 15:20:00,63.3,63.32,63.29,63.31,16986.0,52.8516,52.8683,52.8433,52.86,16986.0
2018-04-27 15:25:00,63.31,63.31,63.25,63.29,14490.0,52.86,52.86,52.8099,52.8433,14490.0
2018-04-27 15:30:00,63.29,63.32,63.29,63.3,19503.0,52.8433,52.8683,52.8433,52.8516,19503.0
2018-04-27 15:35:00,63.3,63.3,63.26,63.29,15408.0,52.8516,52.8516,52.8182,52.8433,15408.0
2018-04-27 15:40:00,63.28,63.3,63.23,63.25,25239.0,52.8349,52.8516,52.7932,52.8099,25239.0
2018-04-27 15:45:00,63.24,63.29,63.23,63.25,28405.0,52.8015,52.8433,52.7932,52.8099,28405.0
2018-04-27 15:50:00,63.26,63.29,63.23,63.26,40681.0,52.8182,52.8433,52.7932,52.8182,40681.0
2018-04-27 15:55:00,63.26,63.42,63.26,63.38,130210.0,52.8182,52.9518,52.8182,52.9184,130210.0
2018-04-30 09:30:00,63.53,63.59,63.38,63.58,24368.0,53.0437,53.0938,52.9184,53.0854,24368.0
2018-04-30 09:35:00,63.62,63.68,63.45,63.48,11715.0,53.1188,53.1689,52.9769,53.0019,11715.0
2018-04-30 09:40:00,63.48,63.67,63.48,63.66,9200.0,53.0019,53.1606,53.0019,53.1522,9200.0
2018-04-30 09:45:00,63.68,63.68,63.5,63.52,14476.0,53.1689,53.1689,53.0186,53.0353,14476.0
2018-04-30 09:50:00,63.5,63.56,63.35,63.41,19399.0,53.0186,53.0687,52.8934,52.9435,19399.0
2018-04-30 09:55:00,63.42,63.45,63.35,63.39,33577.0,52.9518,52.9769,52.8934,52.9268,33577.0
2018-04-30 10:00:00,63.4,63.49,63.33,63.35,23340.0,52.9351,53.0103,52.8767,52.8934,23340.0
2018-04-30 10:05:00,63.32,63.4,63.31,63.39,7345.0,52.8683,52.9351,52.86,52.9268,7345.0
2018-04-30 10:10:00,63.4,63.44,63.35,63.4,11208.0,52.9351,52.9685,52.8934,52.9351,11208.0
2018-04-30 10:15:00,63.39,63.4,63.31,63.33,13235.0,52.9268,52.9351,52.86,52.8767,13235.0
2018-04-30 10:20:00,63.34,63.38,63.33,63.35,9475.0,52.885,52.9184,52.8767,52.8934,9475.0
2018-04-30 10:25:00,63.34,63.36,63.24,63.33,16882.0,52.885,52.9017,52.8015,52.8767,16882.0
2018-04-30 10:30:00,63.34,63.36,63.25,63.25,9533.0,52.885,52.9017,52.8099,52.8099,9533.0
2018-04-30 10:35:00,63.26,63.32,63.25,63.27,12935.0,52.8182,52.8683,52.8099,52.8266,12935.0
2018-04-30 10:40:00,63.27,63.35,63.27,63.31,11918.0,52.8266,52.8934,52.8266,52.86,11918.0
2018-04-30 10:45:00,63.31,63.31,63.19,63.28,10962.0,52.86,52.86,52.7598,52.8349,10962.0
2018-04-30 10:50:00,63.27,63.34,63.27,63.27,8310.0,52.8266,52.885,52.8266,52.8266,8310.0
2018-04-30 10:55:00,63.26,63.3,63.22,63.27,6312.0,52.8182,52.8516,52.7848,52.8266,6312.0
2018-04-30 11:00:00,63.25,63.31,63.25,63.3,5993.0,52.8099,52.86,52.8099,52.8516,5993.0
2018-04-30 11:05:00,63.3,63.33,63.28,63.3,9850.0,52.8516,52.8767,52.8349,52.8516,9850.0
2018-04-30 11:10:00,63.3,63.34,63.27,63.32,6842.0,52.8516,52.885,52.8266,52.8683,6842.0
2018-04-30 11:15:00,63.33,63.4,63.3,63.39,15454.0,52.8767,52.9351,52.8516,52.9268,15454.0
2018-04-30 11:20:00,63.39,63.39,63.31,63.33,9282.0,52.9268,52.9268,52.86,52.8767,9282.0
2018-04-30 11:25:00,63.31,63.33,63.29,63.32,11011.0,52.86,52.8767,52.8433,52.8683,11011.0
2018-04-30 11:30:00,63.32,63.37,63.26,63.29,32624.0,52.8683,52.9101,52.8182,52.8433,32624.0
2018-04-30 11:35:00,63.29,63.31,63.24,63.24,6742.0,52.8433,52.86,52.8015,52.8015,6742.0
2018-04-30 11:40:00,63.25,63.25,63.17,63.22,9765.0,52.8099,52.8099,52.7431,52.7848,9765.0
2018-04-30 11:45:00,63.21,63.21,63.09,63.1,30603.0,52.7765,52.7765,52.6763,52.6846,30603.0
2018-04-30 11:50:00,63.11,63.14,63.1,63.12,11911.0,52.693,52.718,52.6846,52.7013,11911.0
2018-04-30 11:55:00,63.11,63.2,63.1,63.19,8273.0,52.693,52.7681,52.6846,52.7598,8273.0
2018-04-30 12:00:00,63.19,63.2,63.15,63.17,6226.0,52.7598,52.7681,52.7264,52.7431,6226.0
2018-04-30 12:05:00,63.18,63.19,63.1,63.1,12339.0,52.7514,52.7598,52.6846,52.6846,12339.0
2018-04-30 12:10:00,63.1,63.15,63.1,63.15,5996.0,52.6846,52.7264,52.6846,52.7264,5996.0
2018-04-30 12:15:00,63.13,63.14,63.12,63.14,6304.0,52.7097,52.718,52.7013,52.718,6304.0
2018-04-30 12:20:00,63.14,63.16,63.13,63.15,4382.0,52.718,52.7347,52.7097,52.7264,4382.0
2018-04-30 12:25:00,63.15,63.18,63.14,63.14,4455.0,52.7264,52.7514,52.718,52.718,4455.0
2018-04-30 12:30:00,63.14,63.14,63.1,63.13,6955.0,52.718,52.718,52.6846,52.7097,6955.0
2018-04-30 12:35:00,63.13,63.14,63.11,63.13,5850.0,52.7097,52.718,52.693,52.7097,5850.0
2018-04-30 12:40:00,63.13,63.13,63.09,63.11,5000.0,52.7097,52.7097,52.6763,52.693,5000.0
2018-04-30 12:45:00,63.09,63.1,63.01,63.02,7788.0,52.6763,52.6846,52.6095,52.6178,7788.0
2018-04-30 12:50:00,63.03,63.03,62.93,62.95,13699.0,52.6262,52.6262,52.5427,52.5594,13699.0
2018-04-30 12:55:00,62.96,63.02,62.96,63.02,11201.0,52.5677,52.6178,52.5677,52.6178,11201.0
2018-04-30 13:00:00,63.01,63.03,63.0,63.0,6146.0,52.6095,52.6262,52.6011,52.6011,6146.0
2018-04-30 13:05:00,63.0,63.03,62.99,63.0,6171.0,52.6011,52.6262,52.5928,52.6011,6171.0
2018-04-30 13:10:00,63.0,63.02,62.9,62.91,10865.0,52.6011,52.6178,52.5177,52.526,10865.0
2018-04-30 13:15:00,62.92,62.97,62.91,62.92,12661.0,52.5344,52.5761,52.526,52.5344,12661.0
2018-04-30 13:20:00,62.93,63.0,62.93,62.96,10001.0,52.5427,52.6011,52.5427,52.5677,10001.0
2018-04-30 13:25:00,62.96,63.02,62.96,62.99,6578.0,52.5677,52.6178,52.5677,52.5928,6578.0
2018-04-30 13:30:00,62.99,63.01,62.97,63.01,5761.0,52.5928,52.6095,52.5761,52.6095,5761.0
2018-04-30 13:35:00,62.99,63.02,62.98,63.0,6739.0,52.5928,52.6178,52.5844,52.6011,6739.0
2018-04-30 13:40:00,63.01,63.04,63.0,63.01,6867.0,52.6095,52.6345,52.6011,52.6095,6867.0
2018-04-30 13:45:00,63.01,63.01,62.95,62.98,8485.0,52.6095,52.6095,52.5594,52.5844,8485.0
2018-04-30 13:50:00,62.97,62.97,62.87,62.88,40445.0,52.5761,52.5761,52.4926,52.501,40445.0
2018-04-30 13:55:00,62.88,62.93,62.87,62.91,7982.0,52.501,52.5427,52.4926,52.526,7982.0
2018-04-30 14:00:00,62.91,62.91,62.84,62.85,10672.0,52.526,52.526,52.4676,52.4759,10672.0
2018-04-30 14:05:00,62.85,62.85,62.71,62.71,22671.0,52.4759,52.4759,52.359,52.359,22671.0
2018-04-30 14:10:00,62.71,62.74,62.68,62.74,18384.0,52.359,52.3841,52.334,52.3841,18384.0
2018-04-30 14:15:00,62.74,62.79,62.7,62.71,11941.0,52.3841,52.4258,52.3507,52.359,11941.0
2018-04-30 14:20:00,62.72,62.79,62.72,62.79,12621.0,52.3674,52.4258,52.3674,52.4258,12621.0
2018-04-30 14:25:00,62.78,62.78,62.72,62.73,19594.0,52.4175,52.4175,52.3674,52.3757,19594.0
2018-04-30 14:30:00,62.72,62.73,62.63,62.64,26291.0,52.3674,52.3757,52.2922,52.3006,26291.0
2018-04-30 14:35:00,62.63,62.71,62.63,62.65,34140.0,52.2922,52.359,52.2922,52.3089,34140.0
2018-04-30 14:40:00,62.65,62.66,62.56,62.57,25778.0,52.3089,52.3173,52.2338,52.2421,25778.0
2018-04-30 14:45:00,62.57,62.62,62.56,62.62,32805.0,52.2421,52.2839,52.2338,52.2839,32805.0
2018-04-30 14:50:00,62.61,62.63,62.58,62.59,35437.0,52.2755,52.2922,52.2505,52.2588,35437.0
2018-04-30 14:55:00,62.6,62.61,62.53,62.54,22005.0,52.2672,52.2755,52.2087,52.2171,22005.0
2018-04-30 15:00:00,62.53,62.54,62.49,62.5,48055.0,52.2087,52.2171,52.1753,52.1837,48055.0
2018-04-30 15:05:00,62.5,62.52,62.49,62.52,31649.0,52.1837,52.2004,52.1753,52.2004,31649.0
2018-04-30 15:10:00,62.52,62.52,62.45,62.48,43416.0,52.2004,52.2004,52.1419,52.167,43416.0
2018-04-30 15:15:00,62.48,62.54,62.44,62.45,52108.0,52.167,52.2171,52.1336,52.1419,52108.0
2018-04-30 15:20:00,62.45,62.45,62.35,62.36,39670.0,52.1419,52.1419,52.0584,52.0668,39670.0
2018-04-30 15:25:00,62.36,62.37,62.34,62.35,39261.0,52.0668,52.0751,52.0501,52.0584,39261.0
2018-04-30 15:30:00,62.35,62.44,62.32,62.44,56881.0,52.0584,52.1336,52.0334,52.1336,56881.0
2018-04-30 15:35:00,62.43,62.5,62.43,62.48,55299.0,52.1252,52.1837,52.1252,52.167,55299.0
2018-04-30 15:40:00,62.48,62.5,62.47,62.49,51684.0,52.167,52.1837,52.1586,52.1753,51684.0
2018-04-30 15:45:00,62.48,62.51,62.46,62.5,68011.0,52.167,52.192,52.1503,52.1837,68011.0
2018-04-30 15:50:00,62.49,62.53,62.47,62.49,80457.0,52.1753,52.2087,52.1586,52.1753,80457.0
2018-04-30 15:55:00,62.49,62.53,62.48,62.5,196564.0,52.1753,52.2087,52.167,52.1837,196564.0
2018-05-01 09:30:00,62.53,62.88,62.24,62.65,168133.0,52.2087,52.501,51.9666,52.3089,168133.0
2018-05-01 09:35:00,62.66,62.91,62.54,62.9,73390.0,52.3173,52.526,52.2171,52.5177,73390.0
2018-05-01 09:40:00,62.91,63.16,62.86,62.96,74049.0,52.526,52.7347,52.4843,52.5677,74049.0
2018-05-01 09:45:00,62.95,62.96,62.75,62.92,36639.0,52.5594,52.5677,52.3924,52.5344,36639.0
2018-05-01 09:50:00,62.92,62.93,62.72,62.77,44448.0,52.5344,52.5427,52.3674,52.4091,44448.0
2018-05-01 09:55:00,62.76,62.84,62.73,62.75,82088.0,52.4008,52.4676,52.3757,52.3924,82088.0
2018-05-01 10:00:00,62.74,62.93,62.73,62.81,109370.0,52.3841,52.5427,52.3757,52.4425,109370.0
2018-05-01 10:05:00,62.82,62.82,62.66,62.7,114260.0,52.4509,52.4509,52.3173,52.3507,114260.0
2018-05-01 10:10:00,62.7,62.75,62.67,62.72,70136.0,52.3507,52.3924,52.3256,52.3674,70136.0
2018-05-01 10:15:00,62.73,62.73,62.49,62.54,83158.0,52.3757,52.3757,52.1753,52.2171,83158.0
2018-05-01 10:20:00,62.53,62.65,62.52,62.63,39960.0,52.2087,52.3089,52.2004,52.2922,39960.0
2018-05-01 10:25:00,62.63,62.67,62.58,62.67,45963.0,52.2922,52.3256,52.2505,52.3256,45963.0
2018-05-01 10:30:00,62.67,62.76,62.66,62.7,62544.0,52.3256,52.4008,52.3173,52.3507,62544.0
2018-05-01 10:35:00,62.7,62.76,62.68,62.7,60832.0,52.3507,52.4008,52.334,52.3507,60832.0
2018-05-01 10:40:00,62.71,62.71,62.57,62.68,61684.0,52.359,52.359,52.2421,52.334,61684.0
2018-05-01 10:45:00,62.66,62.76,62.66,62.72,83599.0,52.3173,52.4008,52.3173,52.3674,83599.0
2018-05-01 10:50:00,62.71,62.85,62.65,62.68,64046.0,52.359,52.4759,52.3089,52.334,64046.0
2018-05-01 10:55:00,62.7,62.8,62.69,62.77,25017.0,52.3507,52.4342,52.3423,52.4091,25017.0
2018-05-01 11:00:00,62.77,62.99,62.7,62.77,116340.0,52.4091,52.5928,52.3507,52.4091,116340.0
2018-05-01 11:05:00,62.75,62.92,62.75,62.92,52454.0,52.3924,52.5344,52.3924,52.5344,52454.0
2018-05-01 11:10:00,62.9,62.98,62.77,62.79,33156.0,52.5177,52.5844,52.4091,52.4258,33156.0
2018-05-01 11:15:00,62.79,63.03,62.79,62.94,69647.0,52.4258,52.6262,52.4258,52.551,69647.0
2018-05-01 11:20:00,62.95,63.04,62.91,62.91,26549.0,52.5594,52.6345,52.526,52.526,26549.0
2018-05-01 11:25:00,62.89,62.92,62.85,62.88,13226.0,52.5093,52.5344,52.4759,52.501,13226.0
2018-05-01 11:30:00,62.86,63.0,62.86,62.95,21434.0,52.4843,52.6011,52.4843,52.5594,21434.0
2018-05-01 11:35:00,62.96,63.0,62.92,63.0,20334.0,52.5677,52.6011,52.5344,52.6011,20334.0
2018-05-01 11:40:00,62.99,63.17,62.98,63.15,30965.0,52.5928,52.7431,52.5844,52.7264,30965.0
2018-05-01 11:45:00,63.14,63.14,63.02,63.02,13853.0,52.718,52.718,52.6178,52.6178,13853.0
2018-05-01 11:50:00,63.02,63.05,62.99,63.03,14517.0,52.6178,52.6429,52.5928,52.6262,14517.0
2018-05-01 11:55:00,63.02,63.08,63.0,63.0,25021.0,52.6178,52.6679,52.6011,52.6011,25021.0
2018-05-01 12:00:00,63.01,63.04,62.94,62.94,27532.0,52.6095,52.6345,52.551,52.551,27532.0
2018-05-01 12:05:00,62.93,62.99,62.86,62.9,14399.0,52.5427,52.5928,52.4843,52.5177,14399.0
2018-05-01 12:10:00,62.9,63.0,62.89,62.96,26057.0,52.5177,52.6011,52.5093,52.5677,26057.0
2018-05-01 12:15:00,62.97,63.0,62.93,62.95,21524.0,52.5761,52.6011,52.5427,52.5594,21524.0
2018-05-01 12:20:00,62.94,62.96,62.86,62.89,14198.0,52.551,52.5677,52.4843,52.5093,14198.0
2018-05-01 12:25:00,62.89,63.01,62.87,62.97,36469.0,52.5093,52.6095,52.4926,52.5761,36469.0
2018-05-01 12:30:00,62.97,62.98,62.91,62.93,14478.0,52.5761,52.5844,52.526,52.5427,14478.0
2018-05-01 12:35:00,62.93,62.94,62.9,62.92,15161.0,52.5427,52.551,52.5177,52.5344,15161.0
2018-05-01 12:40:00,62.93,62.96,62.9,62.94,21181.0,52.5427,52.5677,52.5177,52.551,21181.0
2018-05-01 12:45:00,62.94,62.96,62.88,62.89,13953.0,52.551,52.5677,52.501,52.5093,13953.0
2018-05-01 12:50:00,62.9,62.98,62.89,62.96,17119.0,52.5177,52.5844,52.5093,52.5677,17119.0
2018-05-01 12:55:00,62.97,63.01,62.95,62.96,12141.0,52.5761,52.6095,52.5594,52.5677,12141.0
2018-05-01 13:00:00,62.96,63.0,62.87,62.93,39551.0,52.5677,52.6011,52.4926,52.5427,39551.0
2018-05-01 13:05:00,62.93,62.93,62.79,62.8,36753.0,52.5427,52.5427,52.4258,52.4342,36753.0
2018-05-01 13:10:00,62.8,62.8,62.75,62.76,10551.0,52.4342,52.4342,52.3924,52.4008,10551.0
2018-05-01 13:15:00,62.76,62.76,62.68,62.73,25168.0,52.4008,52.4008,52.334,52.3757,25168.0
2018-05-01 13:20:00,62.72,62.73,62.65,62.68,13962.0,52.3674,52.3757,52.3089,52.334,13962.0
2018-05-01 13:25:00,62.69,62.74,62.68,62.74,12041.0,52.3423,52.3841,52.334,52.3841,12041.0
2018-05-01 13:30:00,62.73,62.85,62.73,62.77,52255.0,52.3757,52.4759,52.3757,52.4091,52255.0
2018-05-01 13:35:00,62.77,62.89,62.74,62.81,45756.0,52.4091,52.5093,52.3841,52.4425,45756.0
2018-05-01 13:40:00,62.8,62.86,62.79,62.85,9631.0,52.4342,52.4843,52.4258,52.4759,9631.0
2018-05-01 13:45:00,62.86,63.0,62.85,62.99,21305.0,52.4843,52.6011,52.4759,52.5928,21305.0
2018-05-01 13:50:00,62.99,63.14,62.99,63.11,71436.0,52.5928,52.718,52.5928,52.693,71436.0
2018-05-01 13:55:00,63.12,63.16,63.09,63.16,21960.0,52.7013,52.7347,52.6763,52.7347,21960.0
2018-05-01 14:00:00,63.16,63.22,63.14,63.17,26874.0,52.7347,52.7848,52.718,52.7431,26874.0
2018-05-01 14:05:00,63.18,63.41,63.12,63.31,50519.0,52.7514,52.9435,52.7013,52.86,50519.0
2018-05-01 14:10:00,63.31,63.36,63.17,63.17,42676.0,52.86,52.9017,52.7431,52.7431,42676.0
2018-05-01 14:15:00,63.18,63.36,63.17,63.24,42988.0,52.7514,52.9017,52.7431,52.8015,42988.0
2018-05-01 14:20:00,63.25,63.36,63.23,63.36,20515.0,52.8099,52.9017,52.7932,52.9017,20515.0
2018-05-01 14:25:00,63.36,63.39,63.25,63.29,20022.0,52.9017,52.9268,52.8099,52.8433,20022.0
2018-05-01 14:30:00,63.3,63.35,63.27,63.3,33520.0,52.8516,52.8934,52.8266,52.8516,33520.0
2018-05-01 14:35:00,63.29,63.29,63.11,63.13,24073.0,52.8433,52.8433,52.693,52.7097,24073.0
2018-05-01 14:40:00,63.14,63.25,63.11,63.2,51372.0,52.718,52.8099,52.693,52.7681,51372.0
2018-05-01 14:45:00,63.19,63.24,63.17,63.17,17920.0,52.7598,52.8015,52.7431,52.7431,17920.0
2018-05-01 14:50:00,63.17,63.25,63.15,63.15,23733.0,52.7431,52.8099,52.7264,52.7264,23733.0
2018-05-01 14:55:00,63.14,63.2,63.11,63.19,18788.0,52.718,52.7681,52.693,52.7598,18788.0
2018-05-01 15:00:00,63.19,63.46,63.18,63.21,40311.0,52.7598,52.9852,52.7514,52.7765,40311.0
2018-05-01 15:05:00,63.21,63.27,63.2,63.24,20097.0,52.7765,52.8266,52.7681,52.8015,20097.0
2018-05-01 15:10:00,63.25,63.3,63.13,63.13,36680.0,52.8099,52.8516,52.7097,52.7097,36680.0
2018-05-01 15:15:00,63.13,63.14,63.09,63.1,24662.0,52.7097,52.718,52.6763,52.6846,24662.0
2018-05-01 15:20:00,63.1,63.14,63.05,63.06,27133.0,52.6846,52.718,52.6429,52.6512,27133.0
2018-05-01 15:25:00,63.06,63.08,62.99,63.05,31048.0,52.6512,52.6679,52.5928,52.6429,31048.0
2018-05-01 15:30:00,63.04,63.18,63.04,63.17,57649.0,52.6345,52.7514,52.6345,52.7431,57649.0
2018-05-01 15:35:00,63.16,63.16,63.08,63.08,26495.0,52.7347,52.7347,52.6679,52.6679,26495.0
2018-05-01 15:40:00,63.09,63.16,63.08,63.16,59923.0,52.6763,52.7347,52.6679,52.7347,59923.0
2018-05-01 15:45:00,63.16,63.2,63.12,63.12,69009.0,52.7347,52.7681,52.7013,52.7013,69009.0
2018-05-01 15:50:00,63.13,63.16,63.08,63.09,109154.0,52.7097,52.7347,52.6679,52.6763,109154.0
2018-05-01 15:55:00,63.09,63.11,63.04,63.09,192260.0,52.6763,52.693,52.6345,52.6763,192260.0
2018-05-02 09:30:00,62.88,62.88,62.62,62.69,127987.0,52.501,52.501,52.2839,52.3423,127987.0
2018-05-02 09:35:00,62.71,62.93,62.6,62.6,40516.0,52.359,52.5427,52.2672,52.2672,40516.0
2018-05-02 09:40:00,62.62,62.64,62.36,62.45,68442.0,52.2839,52.3006,52.0668,52.1419,68442.0
2018-05-02 09:45:00,62.46,62.47,62.21,62.26,55804.0,52.1503,52.1586,51.9415,51.9833,55804.0
2018-05-02 09:50:00,62.26,62.31,62.15,62.3,116049.0,51.9833,52.025,51.8914,52.0167,116049.0
2018-05-02 09:55:00,62.31,62.35,62.21,62.21,40986.0,52.025,52.0584,51.9415,51.9415,40986.0
2018-05-02 10:00:00,62.23,62.43,62.2,62.36,29929.0,51.9582,52.1252,51.9332,52.0668,29929.0
2018-05-02 10:05:00,62.35,62.54,62.33,62.5,32328.0,52.0584,52.2171,52.0417,52.1837,32328.0
2018-05-02 10:10:00,62.51,62.57,62.47,62.56,27741.0,52.192,52.2421,52.1586,52.2338,27741.0
2018-05-02 10:15:00,62.57,62.62,62.55,62.55,21372.0,52.2421,52.2839,52.2254,52.2254,21372.0
2018-05-02 10:20:00,62.54,62.73,62.54,62.65,73136.0,52.2171,52.3757,52.2171,52.3089,73136.0
2018-05-02 10:25:00,62.64,62.65,62.5,62.56,30106.0,52.3006,52.3089,52.1837,52.2338,30106.0
2018-05-02 10:30:00,62.56,62.59,62.52,62.54,74580.0,52.2338,52.2588,52.2004,52.2171,74580.0
2018-05-02 10:35:00,62.53,62.69,62.52,62.63,33199.0,52.2087,52.3423,52.2004,52.2922,33199.0
2018-05-02 10:40:00,62.65,62.65,62.53,62.53,40457.0,52.3089,52.3089,52.2087,52.2087,40457.0
2018-05-02 10:45:00,62.53,62.66,62.51,62.66,35001.0,52.2087,52.3173,52.192,52.3173,35001.0
2018-05-02 10:50:00,62.66,62.76,62.64,62.76,41009.0,52.3173,52.4008,52.3006,52.4008,41009.0
2018-05-02 10:55:00,62.74,62.8,62.69,62.69,38277.0,52.3841,52.4342,52.3423,52.3423,38277.0
2018-05-02 11:00:00,62.68,62.69,62.6,62.64,54736.0,52.334,52.3423,52.2672,52.3006,54736.0
2018-05-02 11:05:00,62.63,62.73,62.61,62.68,43373.0,52.2922,52.3757,52.2755,52.334,43373.0
2018-05-02 11:10:00,62.68,62.79,62.66,62.77,61862.0,52.334,52.4258,52.3173,52.4091,61862.0
2018-05-02 11:15:00,62.77,62.77,62.7,62.76,29747.0,52.4091,52.4091,52.3507,52.4008,29747.0
2018-05-02 11:20:00,62.76,62.76,62.72,62.76,73085.0,52.4008,52.4008,52.3674,52.4008,73085.0
2018-05-02 11:25:00,62.77,62.82,62.77,62.8,21765.0,52.4091,52.4509,52.4091,52.4342,21765.0
2018-05-02 11:30:00,62.79,62.8,62.72,62.76,37471.0,52.4258,52.4342,52.3674,52.4008,37471.0
2018-05-02 11:35:00,62.77,62.81,62.76,62.8,47551.0,52.4091,52.4425,52.4008,52.4342,47551.0
2018-05-02 11:40:00,62.8,62.9,62.74,62.77,65219.0,52.4342,52.5177,52.3841,52.4091,65219.0
2018-05-02 11:45:00,62.77,62.82,62.74,62.81,59804.0,52.4091,52.4509,52.3841,52.4425,59804.0
2018-05-02 11:50:00,62.8,62.8,62.73,62.75,62060.0,52.4342,52.4342,52.3757,52.3924,62060.0
2018-05-02 11:55:00,62.75,62.82,62.74,62.79,25217.0,52.3924,52.4509,52.3841,52.4258,25217.0
2018-05-02 12:00:00,62.8,62.87,62.76,62.84,80565.0,52.4342,52.4926,52.4008,52.4676,80565.0
2018-05-02 12:05:00,62.84,62.84,62.74,62.79,30514.0,52.4676,52.4676,52.3841,52.4258,30514.0
2018-05-02 12:10:00,62.79,62.8,62.74,62.75,14824.0,52.4258,52.4342,52.3841,52.3924,14824.0
2018-05-02 12:15:00,62.75,62.83,62.75,62.81,19359.0,52.3924,52.4592,52.3924,52.4425,19359.0
2018-05-02 12:20:00,62.82,62.82,62.76,62.78,16975.0,52.4509,52.4509,52.4008,52.4175,16975.0
2018-05-02 12:25:00,62.79,62.86,62.78,62.82,12179.0,52.4258,52.4843,52.4175,52.4509,12179.0
2018-05-02 12:30:00,62.82,62.83,62.78,62.81,29781.0,52.4509,52.4592,52.4175,52.4425,29781.0
2018-05-02 12:35:00,62.81,62.84,62.79,62.81,21776.0,52.4425,52.4676,52.4258,52.4425,21776.0
2018-05-02 12:40:00,62.82,62.84,62.79,62.83,22082.0,52.4509,52.4676,52.4258,52.4592,22082.0
2018-05-02 12:45:00,62.83,62.87,62.82,62.86,11574.0,52.4592,52.4926,52.4509,52.4843,11574.0
2018-05-02 12:50:00,62.86,62.88,62.84,62.86,13257.0,52.4843,52.501,52.4676,52.4843,13257.0
2018-05-02 12:55:00,62.86,62.93,62.86,62.89,17213.0,52.4843,52.5427,52.4843,52.5093,17213.0
2018-05-02 13:00:00,62.89,62.93,62.88,62.89,21476.0,52.5093,52.5427,52.501,52.5093,21476.0
2018-05-02 13:05:00,62.89,62.89,62.86,62.87,18199.0,52.5093,52.5093,52.4843,52.4926,18199.0
2018-05-02 13:10:00,62.87,62.9,62.84,62.86,44257.0,52.4926,52.5177,52.4676,52.4843,44257.0
2018-05-02 13:15:00,62.87,62.91,62.85,62.86,24647.0,52.4926,52.526,52.4759,52.4843,24647.0
2018-05-02 13:20:00,62.86,62.9,62.83,62.88,16466.0,52.4843,52.5177,52.4592,52.501,16466.0
2018-05-02 13:25:00,62.89,62.93,62.89,62.9,7460.0,52.5093,52.5427,52.5093,52.5177,7460.0
2018-05-02 13:30:00,62.91,62.96,62.91,62.93,27801.0,52.526,52.5677,52.526,52.5427,27801.0
2018-05-02 13:35:00,62.93,62.97,62.92,62.94,13602.0,52.5427,52.5761,52.5344,52.551,13602.0
2018-05-02 13:40:00,62.94,63.02,62.93,62.99,15351.0,52.551,52.6178,52.5427,52.5928,15351.0
2018-05-02 13:45:00,63.0,63.02,62.99,63.0,9806.0,52.6011,52.6178,52.5928,52.6011,9806.0
2018-05-02 13:50:00,62.99,63.03,62.99,63.02,9860.0,52.5928,52.6262,52.5928,52.6178,9860.0
2018-05-02 13:55:00,63.02,63.12,63.01,63.11,24759.0,52.6178,52.7013,52.6095,52.693,24759.0
2018-05-02 14:00:00,63.14,63.19,63.1,63.19,23696.0,52.718,52.7598,52.6846,52.7598,23696.0
2018-05-02 14:05:00,63.18,63.24,63.14,63.24,26942.0,52.7514,52.8015,52.718,52.8015,26942.0
2018-05-02 14:10:00,63.23,63.24,63.13,63.13,28660.0,52.7932,52.8015,52.7097,52.7097,28660.0
2018-05-02 14:15:00,63.13,63.15,63.03,63.03,23923.0,52.7097,52.7264,52.6262,52.6262,23923.0
2018-05-02 14:20:00,63.05,63.14,63.04,63.11,30199.0,52.6429,52.718,52.6345,52.693,30199.0
2018-05-02 14:25:00,63.11,63.15,63.1,63.14,22579.0,52.693,52.7264,52.6846,52.718,22579.0
2018-05-02 14:30:00,63.14,63.16,63.03,63.07,46818.0,52.718,52.7347,52.6262,52.6596,46818.0
2018-05-02 14:35:00,63.05,63.05,62.97,62.98,24419.0,52.6429,52.6429,52.5761,52.5844,24419.0
2018-05-02 14:40:00,62.98,62.99,62.91,62.95,19689.0,52.5844,52.5928,52.526,52.5594,19689.0
2018-05-02 14:45:00,62.94,63.02,62.94,63.0,23704.0,52.551,52.6178,52.551,52.6011,23704.0
2018-05-02 14:50:00,63.01,63.04,62.99,63.0,33349.0,52.6095,52.6345,52.5928,52.6011,33349.0
2018-05-02 14:55:00,62.99,63.07,62.98,63.03,31924.0,52.5928,52.6596,52.5844,52.6262,31924.0
2018-05-02 15:00:00,63.03,63.13,62.99,63.11,43099.0,52.6262,52.7097,52.5928,52.693,43099.0
2018-05-02 15:05:00,63.12,63.18,63.11,63.18,33081.0,52.7013,52.7514,52.693,52.7514,33081.0
2018-05-02 15:10:00,63.18,63.23,63.16,63.2,46285.0,52.7514,52.7932,52.7347,52.7681,46285.0
2018-05-02 15:15:00,63.2,63.24,63.18,63.18,55036.0,52.7681,52.8015,52.7514,52.7514,55036.0
2018-05-02 15:20:00,63.18,63.19,63.06,63.07,64848.0,52.7514,52.7598,52.6512,52.6596,64848.0
2018-05-02 15:25:00,63.07,63.12,63.06,63.09,54905.0,52.6596,52.7013,52.6512,52.6763,54905.0
2018-05-02 15:30:00,63.1,63.1,62.98,63.05,95688.0,52.6846,52.6846,52.5844,52.6429,95688.0
2018-05-02 15:35:00,63.04,63.05,62.96,63.0,75097.0,52.6345,52.6429,52.5677,52.6011,75097.0
2018-05-02 15:40:00,63.0,63.0,62.84,62.85,91552.0,52.6011,52.6011,52.4676,52.4759,91552.0
2018-05-02 15:45:00,62.84,62.85,62.78,62.8,146473.0,52.4676,52.4759,52.4175,52.4342,146473.0
2018-05-02 15:50:00,62.8,62.83,62.78,62.8,162835.0,52.4342,52.4592,52.4175,52.4342,162835.0
2018-05-02 15:55:00,62.8,62.83,62.79,62.82,209967.0,52.4342,52.4592,52.4258,52.4509,209967.0
2018-05-03 09:30:00,62.68,62.73,62.37,62.51,50016.0,52.334,52.3757,52.0751,52.192,50016.0
2018-05-03 09:35:00,62.5,62.62,62.4,62.55,31360.0,52.1837,52.2839,52.1002,52.2254,31360.0
2018-05-03 09:40:00,62.58,62.58,62.32,62.37,69317.0,52.2505,52.2505,52.0334,52.0751,69317.0
2018-05-03 09:45:00,62.37,62.4,62.15,62.17,46877.0,52.0751,52.1002,51.8914,51.9081,46877.0
2018-05-03 09:50:00,62.17,62.19,62.05,62.18,52057.0,51.9081,51.9248,51.808,51.9165,52057.0
2018-05-03 09:55:00,62.19,62.35,62.16,62.27,56055.0,51.9248,52.0584,51.8998,51.9916,56055.0
2018-05-03 10:00:00,62.24,62.29,62.16,62.21,28867.0,51.9666,52.0083,51.8998,51.9415,28867.0
2018-05-03 10:05:00,62.2,62.24,62.17,62.2,38651.0,51.9332,51.9666,51.9081,51.9332,38651.0
2018-05-03 10:10:00,62.2,62.23,62.11,62.15,48928.0,51.9332,51.9582,51.8581,51.8914,48928.0
2018-05-03 10:15:00,62.15,62.17,62.01,62.06,35142.0,51.8914,51.9081,51.7746,51.8163,35142.0
2018-05-03 10:20:00,62.05,62.13,61.99,62.09,75354.0,51.808,51.8747,51.7579,51.8414,75354.0
2018-05-03 10:25:00,62.09,62.13,61.97,62.06,25897.0,51.8414,51.8747,51.7412,51.8163,25897.0
2018-05-03 10:30:00,62.05,62.12,62.04,62.11,33219.0,51.808,51.8664,51.7996,51.8581,33219.0
2018-05-03 10:35:00,62.1,62.11,62.01,62.03,120918.0,51.8497,51.8581,51.7746,51.7913,120918.0
2018-05-03 10:40:00,62.03,62.03,61.75,61.77,36146.0,51.7913,51.7913,51.5575,51.5742,36146.0
2018-05-03 10:45:00,61.78,61.93,61.75,61.89,50671.0,51.5825,51.7078,51.5575,51.6744,50671.0
2018-05-03 10:50:00,61.89,61.94,61.85,61.88,67008.0,51.6744,51.7161,51.641,51.666,67008.0
2018-05-03 10:55:00,61.87,61.89,61.74,61.86,52110.0,51.6577,51.6744,51.5491,51.6493,52110.0
2018-05-03 11:00:00,61.85,61.94,61.85,61.9,40666.0,51.641,51.7161,51.641,51.6827,40666.0
2018-05-03 11:05:00,61.91,62.03,61.9,62.01,54408.0,51.6911,51.7913,51.6827,51.7746,54408.0
2018-05-03 11:10:00,61.99,62.07,61.98,62.03,28982.0,51.7579,51.8247,51.7495,51.7913,28982.0
2018-05-03 11:15:00,62.03,62.04,61.92,61.92,55577.0,51.7913,51.7996,51.6994,51.6994,55577.0
2018-05-03 11:20:00,61.93,61.94,61.87,61.87,25846.0,51.7078,51.7161,51.6577,51.6577,25846.0
2018-05-03 11:25:00,61.87,61.88,61.72,61.8,61912.0,51.6577,51.666,51.5324,51.5992,61912.0
2018-05-03 11:30:00,61.8,61.82,61.73,61.82,51567.0,51.5992,51.6159,51.5408,51.6159,51567.0
2018-05-03 11:35:00,61.82,61.86,61.76,61.8,48780.0,51.6159,51.6493,51.5658,51.5992,48780.0
2018-05-03 11:40:00,61.8,61.96,61.79,61.96,34543.0,51.5992,51.7328,51.5909,51.7328,34543.0
2018-05-03 11:45:00,61.95,62.07,61.93,61.99,40049.0,51.7245,51.8247,51.7078,51.7579,40049.0
2018-05-03 11:50:00,61.99,62.05,61.98,62.01,45978.0,51.7579,51.808,51.7495,51.7746,45978.0
2018-05-03 11:55:00,62.01,62.08,62.01,62.05,27106.0,51.7746,51.833,51.7746,51.808,27106.0
2018-05-03 12:00:00,62.06,62.14,62.05,62.12,22333.0,51.8163,51.8831,51.808,51.8664,22333.0
2018-05-03 12:05:00,62.12,62.18,62.11,62.13,27024.0,51.8664,51.9165,51.8581,51.8747,27024.0
2018-05-03 12:10:00,62.14,62.14,62.05,62.14,21167.0,51.8831,51.8831,51.808,51.8831,21167.0
2018-05-03 12:15:00,62.13,62.14,62.07,62.08,20834.0,51.8747,51.8831,51.8247,51.833,20834.0
2018-05-03 12:20:00,62.07,62.08,62.04,62.06,14450.0,51.8247,51.833,51.7996,51.8163,14450.0
2018-05-03 12:25:00,62.05,62.06,61.98,62.0,22374.0,51.808,51.8163,51.7495,51.7662,22374.0
2018-05-03 12:30:00,62.0,62.1,61.99,62.08,21513.0,51.7662,51.8497,51.7579,51.833,21513.0
2018-05-03 12:35:00,62.09,62.29,62.08,62.25,26464.0,51.8414,52.0083,51.833,51.9749,26464.0
2018-05-03 12:40:00,62.26,62.34,62.24,62.33,19700.0,51.9833,52.0501,51.9666,52.0417,19700.0
2018-05-03 12:45:00,62.33,62.39,62.31,62.36,22580.0,52.0417,52.0918,52.025,52.0668,22580.0
2018-05-03 12:50:00,62.36,62.46,62.32,62.41,25883.0,52.0668,52.1503,52.0334,52.1085,25883.0
2018-05-03 12:55:00,62.43,62.52,62.4,62.51,21523.0,52.1252,52.2004,52.1002,52.192,21523.0
2018-05-03 13:00:00,62.51,62.51,62.38,62.44,24165.0,52.192,52.192,52.0835,52.1336,24165.0
2018-05-03 13:05:00,62.43,62.45,62.34,62.4,54025.0,52.1252,52.1419,52.0501,52.1002,54025.0
2018-05-03 13:10:00,62.4,62.45,62.39,62.42,44296.0,52.1002,52.1419,52.0918,52.1169,44296.0
2018-05-03 13:15:00,62.4,62.53,62.4,62.42,21070.0,52.1002,52.2087,52.1002,52.1169,21070.0
2018-05-03 13:20:00,62.43,62.45,62.3,62.3,14219.0,52.1252,52.1419,52.0167,52.0167,14219.0
2018-05-03 13:25:00,62.31,62.34,62.28,62.32,14116.0,52.025,52.0501,52.0,52.0334,14116.0
2018-05-03 13:30:00,62.32,62.64,62.32,62.62,56895.0,52.0334,52.3006,52.0334,52.2839,56895.0
2018-05-03 13:35:00,62.62,62.65,62.59,62.63,27710.0,52.2839,52.3089,52.2588,52.2922,27710.0
2018-05-03 13:40:00,62.63,62.64,62.53,62.54,16763.0,52.2922,52.3006,52.2087,52.2171,16763.0
2018-05-03 13:45:00,62.53,62.55,62.4,62.49,40044.0,52.2087,52.2254,52.1002,52.1753,40044.0
2018-05-03 13:50:00,62.49,62.49,62.43,62.49,24396.0,52.1753,52.1753,52.1252,52.1753,24396.0
2018-05-03 13:55:00,62.49,62.52,62.45,62.45,21677.0,52.1753,52.2004,52.1419,52.1419,21677.0
2018-05-03 14:00:00,62.44,62.44,62.3,62.3,20011.0,52.1336,52.1336,52.0167,52.0167,20011.0
2018-05-03 14:05:00,62.3,62.37,62.24,62.37,60582.0,52.0167,52.0751,51.9666,52.0751,60582.0
2018-05-03 14:10:00,62.36,62.37,62.3,62.31,13986.0,52.0668,52.0751,52.0167,52.025,13986.0
2018-05-03 14:15:00,62.31,62.35,62.21,62.22,15006.0,52.025,52.0584,51.9415,51.9499,15006.0
2018-05-03 14:20:00,62.22,62.24,62.19,62.21,19386.0,51.9499,51.9666,51.9248,51.9415,19386.0
2018-05-03 14:25:00,62.21,62.3,62.2,62.3,25759.0,51.9415,52.0167,51.9332,52.0167,25759.0
2018-05-03 14:30:00,62.31,62.37,62.29,62.31,24014.0,52.025,52.0751,52.0083,52.025,24014.0
2018-05-03 14:35:00,62.32,62.33,62.27,62.33,24410.0,52.0334,52.0417,51.9916,52.0417,24410.0
2018-05-03 14:40:00,62.33,62.35,62.22,62.23,29129.0,52.0417,52.0584,51.9499,51.9582,29129.0
2018-05-03 14:45:00,62.23,62.26,62.16,62.16,23246.0,51.9582,51.9833,51.8998,51.8998,23246.0
2018-05-03 14:50:00,62.16,62.18,62.09,62.1,34124.0,51.8998,51.9165,51.8414,51.8497,34124.0
2018-05-03 14:55:00,62.09,62.13,62.09,62.13,56797.0,51.8414,51.8747,51.8414,51.8747,56797.0
2018-05-03 15:00:00,62.12,62.22,62.12,62.14,38769.0,51.8664,51.9499,51.8664,51.8831,38769.0
2018-05-03 15:05:00,62.14,62.26,62.11,62.17,47447.0,51.8831,51.9833,51.8581,51.9081,47447.0
2018-05-03 15:10:00,62.16,62.19,62.14,62.18,33997.0,51.8998,51.9248,51.8831,51.9165,33997.0
2018-05-03 15:15:00,62.18,62.28,62.17,62.18,52493.0,51.9165,52.0,51.9081,51.9165,52493.0
2018-05-03 15:20:00,62.19,62.25,62.16,62.23,50846.0,51.9248,51.9749,51.8998,51.9582,50846.0
2018-05-03 15:25:00,62.23,62.24,62.2,62.21,38907.0,51.9582,51.9666,51.9332,51.9415,38907.0
2018-05-03 15:30:00,62.21,62.25,62.2,62.25,49051.0,51.9415,51.9749,51.9332,51.9749,49051.0
2018-05-03 15:35:00,62.24,62.25,62.14,62.14,70525.0,51.9666,51.9749,51.8831,51.8831,70525.0
2018-05-03 15:40:00,62.15,62.17,62.09,62.17,67511.0,51.8914,51.9081,51.8414,51.9081,67511.0
2018-05-03 15:45:00,62.17,62.2,62.09,62.1,131238.0,51.9081,51.9332,51.8414,51.8497,131238.0
2018-05-03 15:50:00,62.1,62.13,62.08,62.11,166834.0,51.8497,51.8747,51.833,51.8581,166834.0
2018-05-03 15:55:00,62.11,62.19,62.07,62.18,347170.0,51.8581,51.9248,51.8247,51.9165,347170.0
2018-05-04 09:30:00,61.95,62.16,61.86,62.06,43329.0,51.7245,51.8998,51.6493,51.8163,43329.0
2018-05-04 09:35:00,62.08,62.27,61.97,62.1,141843.0,51.833,51.9916,51.7412,51.8497,141843.0
2018-05-04 09:40:00,62.11,62.12,61.94,61.95,116029.0,51.8581,51.8664,51.7161,51.7245,116029.0
2018-05-04 09:45:00,61.96,62.1,61.95,62.06,142423.0,51.7328,51.8497,51.7245,51.8163,142423.0
2018-05-04 09:50:00,62.07,62.08,61.9,62.04,1128416.0,51.8247,51.833,51.6827,51.7996,1128416.0
2018-05-04 09:55:00,62.04,62.04,61.9,61.93,457196.0,51.7996,51.7996,51.6827,51.7078,457196.0
2018-05-04 10:00:00,61.93,61.94,61.77,61.94,177912.0,51.7078,51.7161,51.5742,51.7161,177912.0
2018-05-04 10:05:00,61.94,62.01,61.94,61.99,154419.0,51.7161,51.7746,51.7161,51.7579,154419.0
2018-05-04 10:10:00,61.99,62.08,61.95,61.95,165617.0,51.7579,51.833,51.7245,51.7245,165617.0
2018-05-04 10:15:00,61.95,62.1,61.9,62.05,1397047.0,51.7245,51.8497,51.6827,51.808,1397047.0
2018-05-04 10:20:00,62.04,62.08,61.97,62.0,282997.0,51.7996,51.833,51.7412,51.7662,282997.0
2018-05-04 10:25:00,62.0,62.06,61.98,62.05,44460.0,51.7662,51.8163,51.7495,51.808,44460.0
2018-05-04 10:30:00,62.05,62.17,62.03,62.14,63349.0,51.808,51.9081,51.7913,51.8831,63349.0
2018-05-04 10:35:00,62.14,62.17,62.13,62.17,38000.0,51.8831,51.9081,51.8747,51.9081,38000.0
2018-05-04 10:40:00,62.16,62.28,62.16,62.25,49085.0,51.8998,52.0,51.8998,51.9749,49085.0
2018-05-04 10:45:00,62.24,62.25,62.19,62.23,45758.0,51.9666,51.9749,51.9248,51.9582,45758.0
2018-05-04 10:50:00,62.23,62.35,62.23,62.3,49136.0,51.9582,52.0584,51.9582,52.0167,49136.0
2018-05-04 10:55:00,62.3,62.3,62.17,62.17,52432.0,52.0167,52.0167,51.9081,51.9081,52432.0
2018-05-04 11:00:00,62.17,62.19,62.13,62.14,62340.0,51.9081,51.9248,51.8747,51.8831,62340.0
2018-05-04 11:05:00,62.14,62.17,62.1,62.17,47717.0,51.8831,51.9081,51.8497,51.9081,47717.0
2018-05-04 11:10:00,62.16,62.21,62.16,62.2,39968.0,51.8998,51.9415,51.8998,51.9332,39968.0
2018-05-04 11:15:00,62.19,62.19,62.13,62.15,55005.0,51.9248,51.9248,51.8747,51.8914,55005.0
2018-05-04 11:20:00,62.14,62.24,62.14,62.23,62393.0,51.8831,51.9666,51.8831,51.9582,62393.0
2018-05-04 11:25:00,62.23,62.32,62.22,62.32,46050.0,51.9582,52.0334,51.9499,52.0334,46050.0
2018-05-04 11:30:00,62.32,62.32,62.22,62.26,56214.0,52.0334,52.0334,51.9499,51.9833,56214.0
2018-05-04 11:35:00,62.26,62.31,62.24,62.25,67269.0,51.9833,52.025,51.9666,51.9749,67269.0
2018-05-04 11:40:00,62.23,62.26,62.2,62.23,109507.0,51.9582,51.9833,51.9332,51.9582,109507.0
2018-05-04 11:45:00,62.23,62.24,62.15,62.16,38654.0,51.9582,51.9666,51.8914,51.8998,38654.0
2018-05-04 11:50:00,62.16,62.19,62.06,62.07,54801.0,51.8998,51.9248,51.8163,51.8247,54801.0
2018-05-04 11:55:00,62.07,62.1,62.05,62.05,39958.0,51.8247,51.8497,51.808,51.808,39958.0
2018-05-04 12:00:00,62.06,62.09,62.05,62.08,38666.0,51.8163,51.8414,51.808,51.833,38666.0
2018-05-04 12:05:00,62.08,62.09,62.05,62.07,43653.0,51.833,51.8414,51.808,51.8247,43653.0
2018-05-04 12:10:00,62.07,62.16,62.06,62.16,51292.0,51.8247,51.8998,51.8163,51.8998,51292.0
2018-05-04 12:15:00,62.16,62.21,62.15,62.21,38421.0,51.8998,51.9415,51.8914,51.9415,38421.0
2018-05-04 12:20:00,62.2,62.22,62.19,62.22,25278.0,51.9332,51.9499,51.9248,51.9499,25278.0
2018-05-04 12:25:00,62.22,62.26,62.18,62.24,39369.0,51.9499,51.9833,51.9165,51.9666,39369.0
2018-05-04 12:30:00,62.25,62.28,62.24,62.27,35090.0,51.9749,52.0,51.9666,51.9916,35090.0
2018-05-04 12:35:00,62.27,62.33,62.26,62.33,27108.0,51.9916,52.0417,51.9833,52.0417,27108.0
2018-05-04 12:40:00,62.33,62.35,62.31,62.34,85316.0,52.0417,52.0584,52.025,52.0501,85316.0
2018-05-04 12:45:00,62.34,62.36,62.25,62.26,54481.0,52.0501,52.0668,51.9749,51.9833,54481.0
2018-05-04 12:50:00,62.26,62.29,62.22,62.26,29354.0,51.9833,52.0083,51.9499,51.9833,29354.0
2018-05-04 12:55:00,62.26,62.31,62.25,62.3,19191.0,51.9833,52.025,51.9749,52.0167,19191.0
2018-05-04 13:00:00,62.31,62.31,62.28,62.3,34710.0,52.025,52.025,52.0,52.0167,34710.0
2018-05-04 13:05:00,62.31,62.37,62.29,62.29,51132.0,52.025,52.0751,52.0083,52.0083,51132.0
2018-05-04 13:10:00,62.3,62.47,62.27,62.47,26499.0,52.0167,52.1586,51.9916,52.1586,26499.0
2018-05-04 13:15:00,62.46,62.47,62.38,62.4,35666.0,52.1503,52.1586,52.0835,52.1002,35666.0
2018-05-04 13:20:00,62.4,62.48,62.39,62.47,15097.0,52.1002,52.167,52.0918,52.1586,15097.0
2018-05-04 13:25:00,62.48,62.57,62.48,62.55,30947.0,52.167,52.2421,52.167,52.2254,30947.0
2018-05-04 13:30:00,62.55,62.65,62.55,62.64,25504.0,52.2254,52.3089,52.2254,52.3006,25504.0
2018-05-04 13:35:00,62.64,62.8,62.61,62.78,49058.0,52.3006,52.4342,52.2755,52.4175,49058.0
2018-05-04 13:40:00,62.78,62.8,62.66,62.66,41195.0,52.4175,52.4342,52.3173,52.3173,41195.0
2018-05-04 13:45:00,62.66,62.8,62.66,62.79,17986.0,52.3173,52.4342,52.3173,52.4258,17986.0
2018-05-04 13:50:00,62.8,62.83,62.72,62.73,35642.0,52.4342,52.4592,52.3674,52.3757,35642.0
2018-05-04 13:55:00,62.73,62.73,62.65,62.67,29480.0,52.3757,52.3757,52.3089,52.3256,29480.0
2018-05-04 14:00:00,62.66,62.71,62.65,62.65,44412.0,52.3173,52.359,52.3089,52.3089,44412.0
2018-05-04 14:05:00,62.66,62.72,62.65,62.67,28505.0,52.3173,52.3674,52.3089,52.3256,28505.0
2018-05-04 14:10:00,62.67,62.67,62.59,62.63,62404.0,52.3256,52.3256,52.2588,52.2922,62404.0
2018-05-04 14:15:00,62.62,62.63,62.53,62.57,49803.0,52.2839,52.2922,52.2087,52.2421,49803.0
2018-05-04 14:20:00,62.58,62.61,62.57,62.59,39345.0,52.2505,52.2755,52.2421,52.2588,39345.0
2018-05-04 14:25:00,62.59,62.7,62.58,62.68,52032.0,52.2588,52.3507,52.2505,52.334,52032.0
2018-05-04 14:30:00,62.68,62.79,62.68,62.77,33560.0,52.334,52.4258,52.334,52.4091,33560.0
2018-05-04 14:35:00,62.78,62.78,62.71,62.74,32368.0,52.4175,52.4175,52.359,52.3841,32368.0
2018-05-04 14:40:00,62.74,62.79,62.74,62.77,29725.0,52.3841,52.4258,52.3841,52.4091,29725.0
2018-05-04 14:45:00,62.77,62.8,62.76,62.77,24691.0,52.4091,52.4342,52.4008,52.4091,24691.0
2018-05-04 14:50:00,62.77,62.78,62.73,62.73,29978.0,52.4091,52.4175,52.3757,52.3757,29978.0
2018-05-04 14:55:00,62.74,62.74,62.69,62.73,30711.0,52.3841,52.3841,52.3423,52.3757,30711.0
2018-05-04 15:00:00,62.73,62.76,62.72,62.74,57465.0,52.3757,52.4008,52.3674,52.3841,57465.0
2018-05-04 15:05:00,62.74,62.75,62.71,62.75,48559.0,52.3841,52.3924,52.359,52.3924,48559.0
2018-05-04 15:10:00,62.75,62.75,62.66,62.71,43794.0,52.3924,52.3924,52.3173,52.359,43794.0
2018-05-04 15:15:00,62.71,62.79,62.71,62.77,49354.0,52.359,52.4258,52.359,52.4091,49354.0
2018-05-04 15:20:00,62.77,62.78,62.71,62.73,72238.0,52.4091,52.4175,52.359,52.3757,72238.0
2018-05-04 15:25:00,62.73,62.74,62.67,62.69,56026.0,52.3757,52.3841,52.3256,52.3423,56026.0
2018-05-04 15:30:00,62.7,62.7,62.56,62.6,90732.0,52.3507,52.3507,52.2338,52.2672,90732.0
2018-05-04 15:35:00,62.6,62.6,62.49,62.52,91306.0,52.2672,52.2672,52.1753,52.2004,91306.0
2018-05-04 15:40:00,62.53,62.56,62.52,62.55,80585.0,52.2087,52.2338,52.2004,52.2254,80585.0
2018-05-04 15:45:00,62.54,62.55,62.47,62.47,89020.0,52.2171,52.2254,52.1586,52.1586,89020.0
2018-05-04 15:50:00,62.47,62.5,62.4,62.4,166513.0,52.1586,52.1837,52.1002,52.1002,166513.0
2018-05-04 15:55:00,62.4,62.42,62.19,62.29,350441.0,52.1002,52.1169,51.9248,52.0083,350441.0
2018-05-07 09:30:00,62.63,62.63,61.35,62.32,92982.0,52.2922,52.2922,51.2235,52.0334,92982.0
2018-05-07 09:35:00,62.39,62.9,62.36,62.43,121460.0,52.0918,52.5177,52.0668,52.1252,121460.0
2018-05-07 09:40:00,62.55,63.48,62.36,63.34,70872.0,52.2254,53.0019,52.0668,52.885,70872.0
2018-05-07 09:45:00,63.3,63.49,63.15,63.37,45473.0,52.8516,53.0103,52.7264,52.9101,45473.0
2018-05-07 09:50:00,63.41,63.45,63.24,63.32,78287.0,52.9435,52.9769,52.8015,52.8683,78287.0
2018-05-07 09:55:00,63.27,63.64,63.27,63.53,193005.0,52.8266,53.1355,52.8266,53.0437,193005.0
2018-05-07 10:00:00,63.52,63.74,63.39,63.39,88242.0,53.0353,53.219,52.9268,52.9268,88242.0
2018-05-07 10:05:00,63.39,63.46,63.26,63.3,27748.0,52.9268,52.9852,52.8182,52.8516,27748.0
2018-05-07 10:10:00,63.3,63.32,63.04,63.08,67434.0,52.8516,52.8683,52.6345,52.6679,67434.0
2018-05-07 10:15:00,63.1,63.2,62.99,63.09,40646.0,52.6846,52.7681,52.5928,52.6763,40646.0
2018-05-07 10:20:00,63.1,63.26,63.08,63.11,37491.0,52.6846,52.8182,52.6679,52.693,37491.0
2018-05-07 10:25:00,63.11,63.21,63.01,63.14,20982.0,52.693,52.7765,52.6095,52.718,20982.0
2018-05-07 10:30:00,63.18,63.3,63.15,63.26,26512.0,52.7514,52.8516,52.7264,52.8182,26512.0
2018-05-07 10:35:00,63.26,63.27,63.17,63.2,24501.0,52.8182,52.8266,52.7431,52.7681,24501.0
2018-05-07 10:40:00,63.2,63.5,63.2,63.44,55288.0,52.7681,53.0186,52.7681,52.9685,55288.0
2018-05-07 10:45:00,63.47,63.82,63.47,63.8,52165.0,52.9936,53.2858,52.9936,53.2691,52165.0
2018-05-07 10:50:00,63.81,64.35,63.71,64.35,147299.0,53.2774,53.7283,53.194,53.7283,147299.0
2018-05-07 10:55:00,64.31,64.64,63.99,64.48,123281.0,53.6949,53.9704,53.4277,53.8369,123281.0
2018-05-07 11:00:00,64.42,64.49,64.08,64.09,88144.0,53.7868,53.8452,53.5029,53.5112,88144.0
2018-05-07 11:05:00,64.09,64.47,64.04,64.47,99463.0,53.5112,53.8285,53.4695,53.8285,99463.0
2018-05-07 11:10:00,64.41,64.49,64.26,64.48,34329.0,53.7784,53.8452,53.6532,53.8369,34329.0
2018-05-07 11:15:00,64.48,64.5,64.32,64.42,76602.0,53.8369,53.8536,53.7033,53.7868,76602.0
2018-05-07 11:20:00,64.4,64.76,64.38,64.76,50673.0,53.7701,54.0706,53.7534,54.0706,50673.0
2018-05-07 11:25:00,64.74,64.77,64.55,64.6,31696.0,54.0539,54.079,53.8953,53.937,31696.0
2018-05-07 11:30:00,64.6,64.62,64.52,64.52,27841.0,53.937,53.9537,53.8703,53.8703,27841.0
2018-05-07 11:35:00,64.52,64.52,64.38,64.4,25103.0,53.8703,53.8703,53.7534,53.7701,25103.0
2018-05-07 11:40:00,64.4,64.48,64.4,64.45,27902.0,53.7701,53.8369,53.7701,53.8118,27902.0
2018-05-07 11:45:00,64.44,64.46,64.37,64.37,39354.0,53.8035,53.8202,53.745,53.745,39354.0
2018-05-07 11:50:00,64.38,64.44,64.3,64.35,30358.0,53.7534,53.8035,53.6866,53.7283,30358.0
2018-05-07 11:55:00,64.34,64.4,64.2,64.21,51530.0,53.72,53.7701,53.6031,53.6114,51530.0
2018-05-07 12:00:00,64.19,64.26,64.19,64.24,29810.0,53.5947,53.6532,53.5947,53.6365,29810.0
2018-05-07 12:05:00,64.24,64.36,64.22,64.34,24212.0,53.6365,53.7367,53.6198,53.72,24212.0
2018-05-07 12:10:00,64.35,64.43,64.33,64.33,23567.0,53.7283,53.7951,53.7116,53.7116,23567.0
2018-05-07 12:15:00,64.33,64.43,64.3,64.41,22915.0,53.7116,53.7951,53.6866,53.7784,22915.0
2018-05-07 12:20:00,64.41,64.43,64.36,64.42,34225.0,53.7784,53.7951,53.7367,53.7868,34225.0
2018-05-07 12:25:00,64.41,64.5,64.39,64.49,22057.0,53.7784,53.8536,53.7617,53.8452,22057.0
2018-05-07 12:30:00,64.47,64.48,64.4,64.42,58950.0,53.8285,53.8369,53.7701,53.7868,58950.0
2018-05-07 12:35:00,64.42,64.47,64.34,64.37,41760.0,53.7868,53.8285,53.72,53.745,41760.0
2018-05-07 12:40:00,64.37,64.49,64.36,64.4,40949.0,53.745,53.8452,53.7367,53.7701,40949.0
2018-05-07 12:45:00,64.4,64.4,64.2,64.21,32025.0,53.7701,53.7701,53.6031,53.6114,32025.0
2018-05-07 12:50:00,64.22,64.3,64.15,64.29,46717.0,53.6198,53.6866,53.5613,53.6782,46717.0
2018-05-07 12:55:00,64.3,64.37,64.19,64.19,29686.0,53.6866,53.745,53.5947,53.5947,29686.0
2018-05-07 13:00:00,64.21,64.23,64.08,64.1,22180.0,53.6114,53.6281,53.5029,53.5196,22180.0
2018-05-07 13:05:00,64.12,64.12,64.02,64.1,21586.0,53.5363,53.5363,53.4528,53.5196,21586.0
2018-05-07 13:10:00,64.11,64.14,63.89,63.89,22728.0,53.5279,53.553,53.3442,53.3442,22728.0
2018-05-07 13:15:00,63.9,63.95,63.84,63.85,40295.0,53.3526,53.3943,53.3025,53.3108,40295.0
2018-05-07 13:20:00,63.85,63.95,63.82,63.9,18764.0,53.3108,53.3943,53.2858,53.3526,18764.0
2018-05-07 13:25:00,63.9,63.98,63.86,63.92,30607.0,53.3526,53.4194,53.3192,53.3693,30607.0
2018-05-07 13:30:00,63.93,64.0,63.92,63.98,50250.0,53.3776,53.4361,53.3693,53.4194,50250.0
2018-05-07 13:35:00,64.0,64.0,63.94,63.97,21374.0,53.4361,53.4361,53.386,53.411,21374.0
2018-05-07 13:40:00,63.98,64.06,63.95,64.06,33116.0,53.4194,53.4862,53.3943,53.4862,33116.0
2018-05-07 13:45:00,64.03,64.03,63.92,63.95,20564.0,53.4611,53.4611,53.3693,53.3943,20564.0
2018-05-07 13:50:00,63.94,63.98,63.91,63.93,35304.0,53.386,53.4194,53.3609,53.3776,35304.0
2018-05-07 13:55:00,63.92,63.92,63.79,63.8,28677.0,53.3693,53.3693,53.2607,53.2691,28677.0
2018-05-07 14:00:00,63.79,63.79,63.6,63.6,46337.0,53.2607,53.2607,53.1021,53.1021,46337.0
2018-05-07 14:05:00,63.62,63.63,63.46,63.51,38326.0,53.1188,53.1272,52.9852,53.027,38326.0
2018-05-07 14:10:00,63.52,63.52,63.42,63.49,62022.0,53.0353,53.0353,52.9518,53.0103,62022.0
2018-05-07 14:15:00,63.49,63.52,63.43,63.51,37674.0,53.0103,53.0353,52.9602,53.027,37674.0
2018-05-07 14:20:00,63.51,63.52,63.47,63.49,26399.0,53.027,53.0353,52.9936,53.0103,26399.0
2018-05-07 14:25:00,63.5,63.52,63.47,63.49,20886.0,53.0186,53.0353,52.9936,53.0103,20886.0
2018-05-07 14:30:00,63.49,63.61,63.46,63.58,56633.0,53.0103,53.1105,52.9852,53.0854,56633.0
2018-05-07 14:35:00,63.59,63.76,63.58,63.66,85039.0,53.0938,53.2357,53.0854,53.1522,85039.0
2018-05-07 14:40:00,63.66,63.74,63.66,63.67,74782.0,53.1522,53.219,53.1522,53.1606,74782.0
2018-05-07 14:45:00,63.66,63.73,63.64,63.73,35104.0,53.1522,53.2107,53.1355,53.2107,35104.0
2018-05-07 14:50:00,63.72,63.79,63.67,63.67,50234.0,53.2023,53.2607,53.1606,53.1606,50234.0
2018-05-07 14:55:00,63.67,63.77,63.6,63.62,41224.0,53.1606,53.244,53.1021,53.1188,41224.0
2018-05-07 15:00:00,63.62,63.67,63.61,63.66,25809.0,53.1188,53.1606,53.1105,53.1522,25809.0
2018-05-07 15:05:00,63.67,63.67,63.59,63.59,49032.0,53.1606,53.1606,53.0938,53.0938,49032.0
2018-05-07 15:10:00,63.59,63.71,63.56,63.62,106728.0,53.0938,53.194,53.0687,53.1188,106728.0
2018-05-07 15:15:00,63.61,63.64,63.51,63.59,87633.0,53.1105,53.1355,53.027,53.0938,87633.0
2018-05-07 15:20:00,63.6,63.63,63.43,63.45,69915.0,53.1021,53.1272,52.9602,52.9769,69915.0
2018-05-07 15:25:00,63.46,63.46,63.38,63.41,34789.0,52.9852,52.9852,52.9184,52.9435,34789.0
2018-05-07 15:30:00,63.41,63.53,63.4,63.52,80431.0,52.9435,53.0437,52.9351,53.0353,80431.0
2018-05-07 15:35:00,63.51,63.58,63.48,63.48,49182.0,53.027,53.0854,53.0019,53.0019,49182.0
2018-05-07 15:40:00,63.48,63.57,63.47,63.55,70257.0,53.0019,53.0771,52.9936,53.0604,70257.0
2018-05-07 15:45:00,63.55,63.56,63.49,63.52,125279.0,53.0604,53.0687,53.0103,53.0353,125279.0
2018-05-07 15:50:00,63.51,63.54,63.49,63.51,133557.0,53.027,53.052,53.0103,53.027,133557.0
2018-05-07 15:55:00,63.51,63.54,63.45,63.49,248562.0,53.027,53.052,52.9769,53.0103,248562.0
2018-05-08 09:30:00,63.13,63.45,62.87,62.98,95614.0,52.7097,52.9769,52.4926,52.5844,95614.0
2018-05-08 09:35:00,62.97,63.08,62.79,63.02,61468.0,52.5761,52.6679,52.4258,52.6178,61468.0
2018-05-08 09:40:00,63.02,63.02,62.79,62.82,34589.0,52.6178,52.6178,52.4258,52.4509,34589.0
2018-05-08 09:45:00,62.8,62.85,62.6,62.68,93496.0,52.4342,52.4759,52.2672,52.334,93496.0
2018-05-08 09:50:00,62.67,62.81,62.57,62.58,52742.0,52.3256,52.4425,52.2421,52.2505,52742.0
2018-05-08 09:55:00,62.59,62.66,62.49,62.65,48198.0,52.2588,52.3173,52.1753,52.3089,48198.0
2018-05-08 10:00:00,62.65,62.65,62.48,62.56,83767.0,52.3089,52.3089,52.167,52.2338,83767.0
2018-05-08 10:05:00,62.56,62.56,62.41,62.47,73849.0,52.2338,52.2338,52.1085,52.1586,73849.0
2018-05-08 10:10:00,62.48,62.62,62.4,62.52,111647.0,52.167,52.2839,52.1002,52.2004,111647.0
2018-05-08 10:15:00,62.52,62.72,62.47,62.7,74112.0,52.2004,52.3674,52.1586,52.3507,74112.0
2018-05-08 10:20:00,62.7,62.7,62.52,62.59,42544.0,52.3507,52.3507,52.2004,52.2588,42544.0
2018-05-08 10:25:00,62.58,62.65,62.58,62.64,42154.0,52.2505,52.3089,52.2505,52.3006,42154.0
2018-05-08 10:30:00,62.64,62.8,62.56,62.8,76586.0,52.3006,52.4342,52.2338,52.4342,76586.0
2018-05-08 10:35:00,62.8,62.8,62.74,62.75,78910.0,52.4342,52.4342,52.3841,52.3924,78910.0
2018-05-08 10:40:00,62.75,62.77,62.71,62.76,69754.0,52.3924,52.4091,52.359,52.4008,69754.0
2018-05-08 10:45:00,62.76,62.76,62.61,62.61,56108.0,52.4008,52.4008,52.2755,52.2755,56108.0
2018-05-08 10:50:00,62.62,62.68,62.58,62.66,64859.0,52.2839,52.334,52.2505,52.3173,64859.0
2018-05-08 10:55:00,62.66,62.72,62.65,62.69,92340.0,52.3173,52.3674,52.3089,52.3423,92340.0
2018-05-08 11:00:00,62.69,62.69,62.64,62.66,82014.0,52.3423,52.3423,52.3006,52.3173,82014.0
2018-05-08 11:05:00,62.66,62.7,62.64,62.69,53050.0,52.3173,52.3507,52.3006,52.3423,53050.0
2018-05-08 11:10:00,62.7,62.7,62.64,62.65,42301.0,52.3507,52.3507,52.3006,52.3089,42301.0
2018-05-08 11:15:00,62.66,62.72,62.64,62.68,39447.0,52.3173,52.3674,52.3006,52.334,39447.0
2018-05-08 11:20:00,62.68,62.78,62.66,62.77,72635.0,52.334,52.4175,52.3173,52.4091,72635.0
2018-05-08 11:25:00,62.77,62.77,62.64,62.75,40921.0,52.4091,52.4091,52.3006,52.3924,40921.0
2018-05-08 11:30:00,62.76,62.76,62.68,62.7,32878.0,52.4008,52.4008,52.334,52.3507,32878.0
2018-05-08 11:35:00,62.71,62.78,62.63,62.65,41119.0,52.359,52.4175,52.2922,52.3089,41119.0
2018-05-08 11:40:00,62.65,62.68,62.64,62.66,23087.0,52.3089,52.334,52.3006,52.3173,23087.0
2018-05-08 11:45:00,62.68,62.7,62.64,62.65,23840.0,52.334,52.3507,52.3006,52.3089,23840.0
2018-05-08 11:50:00,62.65,62.68,62.64,62.66,27839.0,52.3089,52.334,52.3006,52.3173,27839.0
2018-05-08 11:55:00,62.65,62.68,62.63,62.65,35826.0,52.3089,52.334,52.2922,52.3089,35826.0
2018-05-08 12:00:00,62.65,62.77,62.65,62.77,34361.0,52.3089,52.4091,52.3089,52.4091,34361.0
2018-05-08 12:05:00,62.77,62.79,62.72,62.79,19179.0,52.4091,52.4258,52.3674,52.4258,19179.0
2018-05-08 12:10:00,62.78,62.8,62.78,62.78,8561.0,52.4175,52.4342,52.4175,52.4175,8561.0
2018-05-08 12:15:00,62.78,62.78,62.64,62.65,40065.0,52.4175,52.4175,52.3006,52.3089,40065.0
2018-05-08 12:20:00,62.65,62.67,62.63,62.65,23578.0,52.3089,52.3256,52.2922,52.3089,23578.0
2018-05-08 12:25:00,62.66,62.66,62.64,62.65,25304.0,52.3173,52.3173,52.3006,52.3089,25304.0
2018-05-08 12:30:00,62.66,62.73,62.65,62.73,21858.0,52.3173,52.3757,52.3089,52.3757,21858.0
2018-05-08 12:35:00,62.74,62.76,62.72,62.75,21421.0,52.3841,52.4008,52.3674,52.3924,21421.0
2018-05-08 12:40:00,62.75,62.9,62.74,62.9,34010.0,52.3924,52.5177,52.3841,52.5177,34010.0
2018-05-08 12:45:00,62.9,62.93,62.81,62.82,28408.0,52.5177,52.5427,52.4425,52.4509,28408.0
2018-05-08 12:50:00,62.83,62.83,62.73,62.73,31253.0,52.4592,52.4592,52.3757,52.3757,31253.0
2018-05-08 12:55:00,62.75,62.75,62.69,62.7,10390.0,52.3924,52.3924,52.3423,52.3507,10390.0
2018-05-08 13:00:00,62.7,62.73,62.69,62.71,36604.0,52.3507,52.3757,52.3423,52.359,36604.0
2018-05-08 13:05:00,62.72,62.73,62.66,62.66,22486.0,52.3674,52.3757,52.3173,52.3173,22486.0
2018-05-08 13:10:00,62.66,62.71,62.65,62.7,23102.0,52.3173,52.359,52.3089,52.3507,23102.0
2018-05-08 13:15:00,62.69,62.7,62.68,62.69,7631.0,52.3423,52.3507,52.334,52.3423,7631.0
2018-05-08 13:20:00,62.69,62.72,62.68,62.7,15767.0,52.3423,52.3674,52.334,52.3507,15767.0
2018-05-08 13:25:00,62.71,62.76,62.7,62.75,21798.0,52.359,52.4008,52.3507,52.3924,21798.0
2018-05-08 13:30:00,62.75,62.76,62.72,62.75,30085.0,52.3924,52.4008,52.3674,52.3924,30085.0
2018-05-08 13:35:00,62.75,62.77,62.73,62.74,17785.0,52.3924,52.4091,52.3757,52.3841,17785.0
2018-05-08 13:40:00,62.75,62.75,62.71,62.74,27657.0,52.3924,52.3924,52.359,52.3841,27657.0
2018-05-08 13:45:00,62.74,62.8,62.73,62.78,37644.0,52.3841,52.4342,52.3757,52.4175,37644.0
2018-05-08 13:50:00,62.79,62.85,62.78,62.83,16378.0,52.4258,52.4759,52.4175,52.4592,16378.0
2018-05-08 13:55:00,62.83,62.84,62.78,62.81,29969.0,52.4592,52.4676,52.4175,52.4425,29969.0
2018-05-08 14:00:00,62.81,62.81,62.77,62.8,43537.0,52.4425,52.4425,52.4091,52.4342,43537.0
2018-05-08 14:05:00,62.8,62.8,62.75,62.77,37107.0,52.4342,52.4342,52.3924,52.4091,37107.0
2018-05-08 14:10:00,62.77,62.77,62.64,62.68,65717.0,52.4091,52.4091,52.3006,52.334,65717.0
2018-05-08 14:15:00,62.7,62.72,62.64,62.68,40641.0,52.3507,52.3674,52.3006,52.334,40641.0
2018-05-08 14:20:00,62.67,62.74,62.65,62.7,54030.0,52.3256,52.3841,52.3089,52.3507,54030.0
2018-05-08 14:25:00,62.7,62.75,62.56,62.56,99483.0,52.3507,52.3924,52.2338,52.2338,99483.0
2018-05-08 14:30:00,62.55,62.62,62.49,62.58,50383.0,52.2254,52.2839,52.1753,52.2505,50383.0
2018-05-08 14:35:00,62.58,62.61,62.46,62.46,39104.0,52.2505,52.2755,52.1503,52.1503,39104.0
2018-05-08 14:40:00,62.45,62.45,62.36,62.4,53144.0,52.1419,52.1419,52.0668,52.1002,53144.0
2018-05-08 14:45:00,62.4,62.52,62.39,62.51,78489.0,52.1002,52.2004,52.0918,52.192,78489.0
2018-05-08 14:50:00,62.52,62.62,62.51,62.56,45487.0,52.2004,52.2839,52.192,52.2338,45487.0
2018-05-08 14:55:00,62.54,62.61,62.53,62.6,76524.0,52.2171,52.2755,52.2087,52.2672,76524.0
2018-05-08 15:00:00,62.59,62.71,62.55,62.67,76314.0,52.2588,52.359,52.2254,52.3256,76314.0
2018-05-08 15:05:00,62.68,62.74,62.66,62.67,36444.0,52.334,52.3841,52.3173,52.3256,36444.0
2018-05-08 15:10:00,62.66,62.73,62.65,62.68,82391.0,52.3173,52.3757,52.3089,52.334,82391.0
2018-05-08 15:15:00,62.68,62.69,62.64,62.66,64976.0,52.334,52.3423,52.3006,52.3173,64976.0
2018-05-08 15:20:00,62.66,62.68,62.64,62.65,72982.0,52.3173,52.334,52.3006,52.3089,72982.0
2018-05-08 15:25:00,62.65,62.66,62.64,62.65,42166.0,52.3089,52.3173,52.3006,52.3089,42166.0
2018-05-08 15:30:00,62.65,62.72,62.65,62.7,47377.0,52.3089,52.3674,52.3089,52.3507,47377.0
2018-05-08 15:35:00,62.71,62.78,62.7,62.74,48058.0,52.359,52.4175,52.3507,52.3841,48058.0
2018-05-08 15:40:00,62.73,62.74,62.68,62.69,45667.0,52.3757,52.3841,52.334,52.3423,45667.0
2018-05-08 15:45:00,62.68,62.69,62.65,62.66,71588.0,52.334,52.3423,52.3089,52.3173,71588.0
2018-05-08 15:50:00,62.67,62.78,62.66,62.69,84497.0,52.3256,52.4175,52.3173,52.3423,84497.0
2018-05-08 15:55:00,62.7,62.76,62.68,62.75,184431.0,52.3507,52.4008,52.334,52.3924,184431.0
2018-05-09 09:30:00,62.79,62.99,62.72,62.93,43823.0,52.4258,52.5928,52.3674,52.5427,43823.0
2018-05-09 09:35:00,62.95,63.16,62.82,62.93,27343.0,52.5594,52.7347,52.4509,52.5427,27343.0
2018-05-09 09:40:00,62.94,63.09,62.87,62.95,20226.0,52.551,52.6763,52.4926,52.5594,20226.0
2018-05-09 09:45:00,62.95,63.09,62.95,63.02,11722.0,52.5594,52.6763,52.5594,52.6178,11722.0
2018-05-09 09:50:00,63.04,63.04,62.84,62.86,8969.0,52.6345,52.6345,52.4676,52.4843,8969.0
2018-05-09 09:55:00,62.87,62.92,62.71,62.82,34747.0,52.4926,52.5344,52.359,52.4509,34747.0
2018-05-09 10:00:00,62.83,62.97,62.78,62.96,37402.0,52.4592,52.5761,52.4175,52.5677,37402.0
2018-05-09 10:05:00,62.96,62.98,62.93,62.97,15390.0,52.5677,52.5844,52.5427,52.5761,15390.0
2018-05-09 10:10:00,62.97,62.98,62.87,62.94,26218.0,52.5761,52.5844,52.4926,52.551,26218.0
2018-05-09 10:15:00,62.94,62.96,62.78,62.87,42312.0,52.551,52.5677,52.4175,52.4926,42312.0
2018-05-09 10:20:00,62.86,62.88,62.78,62.79,33749.0,52.4843,52.501,52.4175,52.4258,33749.0
2018-05-09 10:25:00,62.78,62.87,62.77,62.85,27289.0,52.4175,52.4926,52.4091,52.4759,27289.0
2018-05-09 10:30:00,62.85,62.86,62.74,62.82,48322.0,52.4759,52.4843,52.3841,52.4509,48322.0
2018-05-09 10:35:00,62.82,62.9,62.82,62.87,26576.0,52.4509,52.5177,52.4509,52.4926,26576.0
2018-05-09 10:40:00,62.86,62.97,62.85,62.97,19719.0,52.4843,52.5761,52.4759,52.5761,19719.0
2018-05-09 10:45:00,62.97,62.98,62.92,62.94,75209.0,52.5761,52.5844,52.5344,52.551,75209.0
2018-05-09 10:50:00,62.94,62.94,62.85,62.88,27511.0,52.551,52.551,52.4759,52.501,27511.0
2018-05-09 10:55:00,62.87,62.94,62.84,62.84,16757.0,52.4926,52.551,52.4676,52.4676,16757.0
2018-05-09 11:00:00,62.84,62.94,62.84,62.94,21670.0,52.4676,52.551,52.4676,52.551,21670.0
2018-05-09 11:05:00,62.94,63.0,62.94,63.0,14807.0,52.551,52.6011,52.551,52.6011,14807.0
2018-05-09 11:10:00,63.02,63.09,63.01,63.06,27404.0,52.6178,52.6763,52.6095,52.6512,27404.0
2018-05-09 11:15:00,63.07,63.27,63.05,63.27,27972.0,52.6596,52.8266,52.6429,52.8266,27972.0
2018-05-09 11:20:00,63.27,63.34,63.27,63.34,30886.0,52.8266,52.885,52.8266,52.885,30886.0
2018-05-09 11:25:00,63.35,63.43,63.33,63.33,65484.0,52.8934,52.9602,52.8767,52.8767,65484.0
2018-05-09 11:30:00,63.34,63.37,63.29,63.29,26270.0,52.885,52.9101,52.8433,52.8433,26270.0
2018-05-09 11:35:00,63.29,63.3,63.25,63.27,22720.0,52.8433,52.8516,52.8099,52.8266,22720.0
2018-05-09 11:40:00,63.26,63.34,63.25,63.28,54945.0,52.8182,52.885,52.8099,52.8349,54945.0
2018-05-09 11:45:00,63.29,63.33,63.25,63.3,24438.0,52.8433,52.8767,52.8099,52.8516,24438.0
2018-05-09 11:50:00,63.29,63.29,63.22,63.22,13558.0,52.8433,52.8433,52.7848,52.7848,13558.0
2018-05-09 11:55:00,63.22,63.29,63.22,63.29,10497.0,52.7848,52.8433,52.7848,52.8433,10497.0
2018-05-09 12:00:00,63.29,63.31,63.25,63.31,24810.0,52.8433,52.86,52.8099,52.86,24810.0
2018-05-09 12:05:00,63.3,63.35,63.25,63.25,17134.0,52.8516,52.8934,52.8099,52.8099,17134.0
2018-05-09 12:10:00,63.25,63.26,63.2,63.24,13185.0,52.8099,52.8182,52.7681,52.8015,13185.0
2018-05-09 12:15:00,63.24,63.26,63.2,63.2,13342.0,52.8015,52.8182,52.7681,52.7681,13342.0
2018-05-09 12:20:00,63.21,63.27,63.2,63.24,42902.0,52.7765,52.8266,52.7681,52.8015,42902.0
2018-05-09 12:25:00,63.24,63.25,63.22,63.24,18243.0,52.8015,52.8099,52.7848,52.8015,18243.0
2018-05-09 12:30:00,63.22,63.27,63.22,63.26,22594.0,52.7848,52.8266,52.7848,52.8182,22594.0
2018-05-09 12:35:00,63.26,63.27,63.19,63.22,15872.0,52.8182,52.8266,52.7598,52.7848,15872.0
2018-05-09 12:40:00,63.2,63.24,63.19,63.24,22211.0,52.7681,52.8015,52.7598,52.8015,22211.0
2018-05-09 12:45:00,63.23,63.3,63.23,63.3,30539.0,52.7932,52.8516,52.7932,52.8516,30539.0
2018-05-09 12:50:00,63.3,63.31,63.27,63.3,22667.0,52.8516,52.86,52.8266,52.8516,22667.0
2018-05-09 12:55:00,63.3,63.32,63.28,63.31,15522.0,52.8516,52.8683,52.8349,52.86,15522.0
2018-05-09 13:00:00,63.32,63.43,63.31,63.34,56116.0,52.8683,52.9602,52.86,52.885,56116.0
2018-05-09 13:05:00,63.34,63.36,63.3,63.32,28242.0,52.885,52.9017,52.8516,52.8683,28242.0
2018-05-09 13:10:00,63.31,63.32,63.25,63.26,35998.0,52.86,52.8683,52.8099,52.8182,35998.0
2018-05-09 13:15:00,63.27,63.29,63.23,63.29,21304.0,52.8266,52.8433,52.7932,52.8433,21304.0
2018-05-09 13:20:00,63.28,63.33,63.28,63.32,29089.0,52.8349,52.8767,52.8349,52.8683,29089.0
2018-05-09 13:25:00,63.33,63.39,63.28,63.31,22005.0,52.8767,52.9268,52.8349,52.86,22005.0
2018-05-09 13:30:00,63.3,63.35,63.3,63.34,17538.0,52.8516,52.8934,52.8516,52.885,17538.0
2018-05-09 13:35:00,63.33,63.36,63.29,63.36,32052.0,52.8767,52.9017,52.8433,52.9017,32052.0
2018-05-09 13:40:00,63.35,63.37,63.35,63.37,8960.0,52.8934,52.9101,52.8934,52.9101,8960.0
2018-05-09 13:45:00,63.37,63.42,63.35,63.41,14719.0,52.9101,52.9518,52.8934,52.9435,14719.0
2018-05-09 13:50:00,63.41,63.42,63.38,63.38,26052.0,52.9435,52.9518,52.9184,52.9184,26052.0
2018-05-09 13:55:00,63.39,63.42,63.34,63.4,60537.0,52.9268,52.9518,52.885,52.9351,60537.0
2018-05-09 14:00:00,63.39,63.42,63.37,63.42,29809.0,52.9268,52.9518,52.9101,52.9518,29809.0
2018-05-09 14:05:00,63.42,63.46,63.39,63.46,75236.0,52.9518,52.9852,52.9268,52.9852,75236.0
2018-05-09 14:10:00,63.46,63.47,63.44,63.45,23944.0,52.9852,52.9936,52.9685,52.9769,23944.0
2018-05-09 14:15:00,63.45,63.54,63.44,63.53,31330.0,52.9769,53.052,52.9685,53.0437,31330.0
2018-05-09 14:20:00,63.52,63.53,63.37,63.43,50604.0,53.0353,53.0437,52.9101,52.9602,50604.0
2018-05-09 14:25:00,63.43,63.45,63.39,63.44,28303.0,52.9602,52.9769,52.9268,52.9685,28303.0
2018-05-09 14:30:00,63.44,63.45,63.2,63.44,117925.0,52.9685,52.9769,52.7681,52.9685,117925.0
2018-05-09 14:35:00,63.44,63.45,63.41,63.41,18194.0,52.9685,52.9769,52.9435,52.9435,18194.0
2018-05-09 14:40:00,63.42,63.44,63.41,63.42,25671.0,52.9518,52.9685,52.9435,52.9518,25671.0
2018-05-09 14:45:00,63.42,63.42,63.4,63.41,13630.0,52.9518,52.9518,52.9351,52.9435,13630.0
2018-05-09 14:50:00,63.42,63.43,63.39,63.39,30330.0,52.9518,52.9602,52.9268,52.9268,30330.0
2018-05-09 14:55:00,63.38,63.42,63.35,63.42,21337.0,52.9184,52.9518,52.8934,52.9518,21337.0
2018-05-09 15:00:00,63.42,63.5,63.42,63.49,35016.0,52.9518,53.0186,52.9518,53.0103,35016.0
2018-05-09 15:05:00,63.48,63.53,63.48,63.52,23529.0,53.0019,53.0437,53.0019,53.0353,23529.0
2018-05-09 15:10:00,63.53,63.61,63.52,63.6,45238.0,53.0437,53.1105,53.0353,53.1021,45238.0
2018-05-09 15:15:00,63.6,63.6,63.53,63.54,28879.0,53.1021,53.1021,53.0437,53.052,28879.0
2018-05-09 15:20:00,63.54,63.57,63.53,63.55,36900.0,53.052,53.0771,53.0437,53.0604,36900.0
2018-05-09 15:25:00,63.55,63.56,63.49,63.52,39813.0,53.0604,53.0687,53.0103,53.0353,39813.0
2018-05-09 15:30:00,63.53,63.56,63.52,63.53,30943.0,53.0437,53.0687,53.0353,53.0437,30943.0
2018-05-09 15:35:00,63.54,63.54,63.44,63.48,66379.0,53.052,53.052,52.9685,53.0019,66379.0
2018-05-09 15:40:00,63.48,63.48,63.42,63.42,48330.0,53.0019,53.0019,52.9518,52.9518,48330.0
2018-05-09 15:45:00,63.43,63.49,63.42,63.48,57379.0,52.9602,53.0103,52.9518,53.0019,57379.0
2018-05-09 15:50:00,63.49,63.5,63.4,63.4,98173.0,53.0103,53.0186,52.9351,52.9351,98173.0
2018-05-09 15:55:00,63.41,63.5,63.4,63.49,197321.0,52.9435,53.0186,52.9351,53.0103,197321.0
2018-05-10 09:30:00,63.8,63.87,63.58,63.65,34510.0,53.2691,53.3275,53.0854,53.1439,34510.0
2018-05-10 09:35:00,63.69,63.82,63.55,63.55,13558.0,53.1773,53.2858,53.0604,53.0604,13558.0
2018-05-10 09:40:00,63.6,63.6,63.44,63.44,10891.0,53.1021,53.1021,52.9685,52.9685,10891.0
2018-05-10 09:45:00,63.46,63.48,63.35,63.39,19738.0,52.9852,53.0019,52.8934,52.9268,19738.0
2018-05-10 09:50:00,63.35,63.53,63.3,63.52,8470.0,52.8934,53.0437,52.8516,53.0353,8470.0
2018-05-10 09:55:00,63.52,63.52,63.45,63.49,9104.0,53.0353,53.0353,52.9769,53.0103,9104.0
2018-05-10 10:00:00,63.5,63.53,63.46,63.49,12644.0,53.0186,53.0437,52.9852,53.0103,12644.0
2018-05-10 10:05:00,63.47,63.57,63.45,63.51,7724.0,52.9936,53.0771,52.9769,53.027,7724.0
2018-05-10 10:10:00,63.52,63.57,63.45,63.45,14992.0,53.0353,53.0771,52.9769,52.9769,14992.0
2018-05-10 10:15:00,63.44,63.45,63.29,63.33,16113.0,52.9685,52.9769,52.8433,52.8767,16113.0
2018-05-10 10:20:00,63.32,63.42,63.32,63.39,10558.0,52.8683,52.9518,52.8683,52.9268,10558.0
2018-05-10 10:25:00,63.39,63.52,63.39,63.5,7889.0,52.9268,53.0353,52.9268,53.0186,7889.0
2018-05-10 10:30:00,63.49,63.58,63.48,63.51,11917.0,53.0103,53.0854,53.0019,53.027,11917.0
2018-05-10 10:35:00,63.51,63.56,63.48,63.52,19167.0,53.027,53.0687,53.0019,53.0353,19167.0
2018-05-10 10:40:00,63.52,63.57,63.5,63.5,22070.0,53.0353,53.0771,53.0186,53.0186,22070.0
2018-05-10 10:45:00,63.5,63.5,63.4,63.4,7740.0,53.0186,53.0186,52.9351,52.9351,7740.0
2018-05-10 10:50:00,63.41,63.45,63.35,63.43,10935.0,52.9435,52.9769,52.8934,52.9602,10935.0
2018-05-10 10:55:00,63.44,63.44,63.39,63.39,7279.0,52.9685,52.9685,52.9268,52.9268,7279.0
2018-05-10 11:00:00,63.39,63.5,63.38,63.43,10733.0,52.9268,53.0186,52.9184,52.9602,10733.0
2018-05-10 11:05:00,63.42,63.45,63.39,63.45,9034.0,52.9518,52.9769,52.9268,52.9769,9034.0
2018-05-10 11:10:00,63.46,63.5,63.44,63.44,10553.0,52.9852,53.0186,52.9685,52.9685,10553.0
2018-05-10 11:15:00,63.43,63.52,63.41,63.5,20276.0,52.9602,53.0353,52.9435,53.0186,20276.0
2018-05-10 11:20:00,63.5,63.57,63.49,63.5,14695.0,53.0186,53.0771,53.0103,53.0186,14695.0
2018-05-10 11:25:00,63.51,63.51,63.49,63.5,6329.0,53.027,53.027,53.0103,53.0186,6329.0
2018-05-10 11:30:00,63.49,63.49,63.42,63.48,12869.0,53.0103,53.0103,52.9518,53.0019,12869.0
2018-05-10 11:35:00,63.5,63.55,63.5,63.5,9644.0,53.0186,53.0604,53.0186,53.0186,9644.0
2018-05-10 11:40:00,63.49,63.5,63.43,63.44,12996.0,53.0103,53.0186,52.9602,52.9685,12996.0
2018-05-10 11:45:00,63.44,63.52,63.44,63.5,8182.0,52.9685,53.0353,52.9685,53.0186,8182.0
2018-05-10 11:50:00,63.5,63.52,63.46,63.47,7721.0,53.0186,53.0353,52.9852,52.9936,7721.0
2018-05-10 11:55:00,63.49,63.51,63.47,63.47,6150.0,53.0103,53.027,52.9936,52.9936,6150.0
2018-05-10 12:00:00,63.48,63.5,63.45,63.49,9322.0,53.0019,53.0186,52.9769,53.0103,9322.0
2018-05-10 12:05:00,63.48,63.48,63.39,63.45,12108.0,53.0019,53.0019,52.9268,52.9769,12108.0
2018-05-10 12:10:00,63.45,63.49,63.43,63.43,14537.0,52.9769,53.0103,52.9602,52.9602,14537.0
2018-05-10 12:15:00,63.42,63.42,63.31,63.33,10301.0,52.9518,52.9518,52.86,52.8767,10301.0
2018-05-10 12:20:00,63.32,63.33,63.28,63.31,14396.0,52.8683,52.8767,52.8349,52.86,14396.0
2018-05-10 12:25:00,63.31,63.33,63.3,63.33,15126.0,52.86,52.8767,52.8516,52.8767,15126.0
2018-05-10 12:30:00,63.32,63.34,63.27,63.3,15117.0,52.8683,52.885,52.8266,52.8516,15117.0
2018-05-10 12:35:00,63.31,63.32,63.29,63.32,16020.0,52.86,52.8683,52.8433,52.8683,16020.0
2018-05-10 12:40:00,63.31,63.32,63.28,63.28,6441.0,52.86,52.8683,52.8349,52.8349,6441.0
2018-05-10 12:45:00,63.3,63.32,63.21,63.23,18642.0,52.8516,52.8683,52.7765,52.7932,18642.0
2018-05-10 12:50:00,63.23,63.27,63.2,63.27,7179.0,52.7932,52.8266,52.7681,52.8266,7179.0
2018-05-10 12:55:00,63.28,63.31,63.21,63.23,10883.0,52.8349,52.86,52.7765,52.7932,10883.0
2018-05-10 13:00:00,63.21,63.28,63.21,63.25,9968.0,52.7765,52.8349,52.7765,52.8099,9968.0
2018-05-10 13:05:00,63.24,63.28,63.23,63.27,6704.0,52.8015,52.8349,52.7932,52.8266,6704.0
2018-05-10 13:10:00,63.27,63.29,63.22,63.22,7513.0,52.8266,52.8433,52.7848,52.7848,7513.0
2018-05-10 13:15:00,63.22,63.23,63.2,63.2,5198.0,52.7848,52.7932,52.7681,52.7681,5198.0
2018-05-10 13:20:00,63.2,63.2,63.17,63.19,12148.0,52.7681,52.7681,52.7431,52.7598,12148.0
2018-05-10 13:25:00,63.18,63.19,63.14,63.14,18496.0,52.7514,52.7598,52.718,52.718,18496.0
2018-05-10 13:30:00,63.14,63.14,63.05,63.07,23930.0,52.718,52.718,52.6429,52.6596,23930.0
2018-05-10 13:35:00,63.06,63.07,62.99,63.02,14890.0,52.6512,52.6596,52.5928,52.6178,14890.0
2018-05-10 13:40:00,63.01,63.05,62.98,63.05,15329.0,52.6095,52.6429,52.5844,52.6429,15329.0
2018-05-10 13:45:00,63.05,63.05,63.0,63.0,10898.0,52.6429,52.6429,52.6011,52.6011,10898.0
2018-05-10 13:50:00,63.01,63.01,62.97,62.98,9762.0,52.6095,52.6095,52.5761,52.5844,9762.0
2018-05-10 13:55:00,62.98,63.02,62.97,63.02,17555.0,52.5844,52.6178,52.5761,52.6178,17555.0
2018-05-10 14:00:00,63.0,63.01,62.94,62.97,16416.0,52.6011,52.6095,52.551,52.5761,16416.0
2018-05-10 14:05:00,62.97,63.07,62.94,63.06,13850.0,52.5761,52.6596,52.551,52.6512,13850.0
2018-05-10 14:10:00,63.07,63.13,63.06,63.13,13586.0,52.6596,52.7097,52.6512,52.7097,13586.0
2018-05-10 14:15:00,63.12,63.13,63.05,63.06,12744.0,52.7013,52.7097,52.6429,52.6512,12744.0
2018-05-10 14:20:00,63.06,63.06,62.97,62.99,14691.0,52.6512,52.6512,52.5761,52.5928,14691.0
2018-05-10 14:25:00,63.0,63.0,62.97,62.98,9969.0,52.6011,52.6011,52.5761,52.5844,9969.0
2018-05-10 14:30:00,62.99,63.01,62.95,62.96,14335.0,52.5928,52.6095,52.5594,52.5677,14335.0
2018-05-10 14:35:00,62.95,62.95,62.86,62.88,14798.0,52.5594,52.5594,52.4843,52.501,14798.0
2018-05-10 14:40:00,62.88,62.95,62.85,62.94,8495.0,52.501,52.5594,52.4759,52.551,8495.0
2018-05-10 14:45:00,62.96,62.99,62.95,62.99,10238.0,52.5677,52.5928,52.5594,52.5928,10238.0
2018-05-10 14:50:00,62.99,63.04,62.97,62.98,11721.0,52.5928,52.6345,52.5761,52.5844,11721.0
2018-05-10 14:55:00,62.97,62.98,62.92,62.96,12649.0,52.5761,52.5844,52.5344,52.5677,12649.0
2018-05-10 15:00:00,62.96,63.03,62.94,62.96,19954.0,52.5677,52.6262,52.551,52.5677,19954.0
2018-05-10 15:05:00,62.97,62.97,62.75,62.9,274784.0,52.5761,52.5761,52.3924,52.5177,274784.0
2018-05-10 15:10:00,62.89,62.9,62.83,62.83,17400.0,52.5093,52.5177,52.4592,52.4592,17400.0
2018-05-10 15:15:00,62.85,62.85,62.75,62.76,15958.0,52.4759,52.4759,52.3924,52.4008,15958.0
2018-05-10 15:20:00,62.76,62.77,62.65,62.66,22416.0,52.4008,52.4091,52.3089,52.3173,22416.0
2018-05-10 15:25:00,62.65,62.69,62.65,62.68,68734.0,52.3089,52.3423,52.3089,52.334,68734.0
2018-05-10 15:30:00,62.68,62.71,62.65,62.7,25534.0,52.334,52.359,52.3089,52.3507,25534.0
2018-05-10 15:35:00,62.71,62.73,62.67,62.67,20566.0,52.359,52.3757,52.3256,52.3256,20566.0
2018-05-10 15:40:00,62.67,62.68,62.65,62.66,37744.0,52.3256,52.334,52.3089,52.3173,37744.0
2018-05-10 15:45:00,62.66,62.78,62.65,62.77,58879.0,52.3173,52.4175,52.3089,52.4091,58879.0
2018-05-10 15:50:00,62.77,62.83,62.77,62.8,47658.0,52.4091,52.4592,52.4091,52.4342,47658.0
2018-05-10 15:55:00,62.8,62.8,62.74,62.74,144469.0,52.4342,52.4342,52.3841,52.3841,144469.0
2018-05-11 09:30:00,62.72,62.76,62.57,62.7,30260.0,52.3674,52.4008,52.2421,52.3507,30260.0
2018-05-11 09:35:00,62.74,63.03,62.74,63.0,7785.0,52.3841,52.6262,52.3841,52.6011,7785.0
2018-05-11 09:40:00,63.0,63.05,62.91,63.01,5368.0,52.6011,52.6429,52.526,52.6095,5368.0
2018-05-11 09:45:00,63.02,63.16,63.02,63.04,9249.0,52.6178,52.7347,52.6178,52.6345,9249.0
2018-05-11 09:50:00,63.04,63.1,63.02,63.08,12023.0,52.6345,52.6846,52.6178,52.6679,12023.0
2018-05-11 09:55:00,63.1,63.14,63.04,63.14,16247.0,52.6846,52.718,52.6345,52.718,16247.0
2018-05-11 10:00:00,63.14,63.18,63.03,63.07,8807.0,52.718,52.7514,52.6262,52.6596,8807.0
2018-05-11 10:05:00,63.07,63.1,62.98,63.02,7249.0,52.6596,52.6846,52.5844,52.6178,7249.0
2018-05-11 10:10:00,63.01,63.05,62.91,62.97,13485.0,52.6095,52.6429,52.526,52.5761,13485.0
2018-05-11 10:15:00,62.97,63.01,62.9,62.94,10028.0,52.5761,52.6095,52.5177,52.551,10028.0
2018-05-11 10:20:00,62.93,63.06,62.93,63.06,7221.0,52.5427,52.6512,52.5427,52.6512,7221.0
2018-05-11 10:25:00,63.05,63.11,63.02,63.07,19291.0,52.6429,52.693,52.6178,52.6596,19291.0
2018-05-11 10:30:00,63.08,63.16,63.03,63.15,15709.0,52.6679,52.7347,52.6262,52.7264,15709.0
2018-05-11 10:35:00,63.16,63.17,63.13,63.14,14434.0,52.7347,52.7431,52.7097,52.718,14434.0
2018-05-11 10:40:00,63.15,63.18,63.06,63.07,70793.0,52.7264,52.7514,52.6512,52.6596,70793.0
2018-05-11 10:45:00,63.08,63.1,63.0,63.01,22276.0,52.6679,52.6846,52.6011,52.6095,22276.0
2018-05-11 10:50:00,63.0,63.0,62.85,62.88,16642.0,52.6011,52.6011,52.4759,52.501,16642.0
2018-05-11 10:55:00,62.88,62.99,62.88,62.98,23168.0,52.501,52.5928,52.501,52.5844,23168.0
2018-05-11 11:00:00,62.98,62.99,62.93,62.94,21905.0,52.5844,52.5928,52.5427,52.551,21905.0
2018-05-11 11:05:00,62.94,62.94,62.83,62.83,8507.0,52.551,52.551,52.4592,52.4592,8507.0
2018-05-11 11:10:00,62.82,62.86,62.8,62.83,10279.0,52.4509,52.4843,52.4342,52.4592,10279.0
2018-05-11 11:15:00,62.83,62.83,62.81,62.83,6948.0,52.4592,52.4592,52.4425,52.4592,6948.0
2018-05-11 11:20:00,62.83,62.92,62.82,62.89,13685.0,52.4592,52.5344,52.4509,52.5093,13685.0
2018-05-11 11:25:00,62.89,62.94,62.89,62.92,6460.0,52.5093,52.551,52.5093,52.5344,6460.0
2018-05-11 11:30:00,62.93,62.97,62.89,62.92,12682.0,52.5427,52.5761,52.5093,52.5344,12682.0
2018-05-11 11:35:00,62.93,62.96,62.86,62.87,15711.0,52.5427,52.5677,52.4843,52.4926,15711.0
2018-05-11 11:40:00,62.87,62.88,62.83,62.83,17110.0,52.4926,52.501,52.4592,52.4592,17110.0
2018-05-11 11:45:00,62.84,62.84,62.78,62.82,11058.0,52.4676,52.4676,52.4175,52.4509,11058.0
2018-05-11 11:50:00,62.82,62.88,62.82,62.86,8074.0,52.4509,52.501,52.4509,52.4843,8074.0
2018-05-11 11:55:00,62.86,62.86,62.8,62.83,16808.0,52.4843,52.4843,52.4342,52.4592,16808.0
2018-05-11 12:00:00,62.84,62.94,62.83,62.93,11614.0,52.4676,52.551,52.4592,52.5427,11614.0
2018-05-11 12:05:00,62.93,62.94,62.91,62.91,11646.0,52.5427,52.551,52.526,52.526,11646.0
2018-05-11 12:10:00,62.91,62.91,62.85,62.86,12672.0,52.526,52.526,52.4759,52.4843,12672.0
2018-05-11 12:15:00,62.87,62.88,62.83,62.86,10789.0,52.4926,52.501,52.4592,52.4843,10789.0
2018-05-11 12:20:00,62.85,62.85,62.78,62.84,8808.0,52.4759,52.4759,52.4175,52.4676,8808.0
2018-05-11 12:25:00,62.85,62.85,62.8,62.83,7110.0,52.4759,52.4759,52.4342,52.4592,7110.0
2018-05-11 12:30:00,62.84,62.88,62.83,62.87,11599.0,52.4676,52.501,52.4592,52.4926,11599.0
2018-05-11 12:35:00,62.88,62.88,62.85,62.86,6656.0,52.501,52.501,52.4759,52.4843,6656.0
2018-05-11 12:40:00,62.87,62.88,62.86,62.86,4850.0,52.4926,52.501,52.4843,52.4843,4850.0
2018-05-11 12:45:00,62.86,62.92,62.85,62.91,9008.0,52.4843,52.5344,52.4759,52.526,9008.0
2018-05-11 12:50:00,62.92,62.93,62.89,62.9,10954.0,52.5344,52.5427,52.5093,52.5177,10954.0
2018-05-11 12:55:00,62.9,62.91,62.88,62.89,9251.0,52.5177,52.526,52.501,52.5093,9251.0
2018-05-11 13:00:00,62.89,62.91,62.88,62.9,11187.0,52.5093,52.526,52.501,52.5177,11187.0
2018-05-11 13:05:00,62.9,62.91,62.89,62.9,6608.0,52.5177,52.526,52.5093,52.5177,6608.0
2018-05-11 13:10:00,62.9,62.9,62.88,62.89,2591.0,52.5177,52.5177,52.501,52.5093,2591.0
2018-05-11 13:15:00,62.88,62.89,62.84,62.84,8537.0,52.501,52.5093,52.4676,52.4676,8537.0
2018-05-11 13:20:00,62.85,62.89,62.85,62.88,27093.0,52.4759,52.5093,52.4759,52.501,27093.0
2018-05-11 13:25:00,62.86,62.89,62.85,62.88,6355.0,52.4843,52.5093,52.4759,52.501,6355.0
2018-05-11 13:30:00,62.87,62.88,62.78,62.81,27148.0,52.4926,52.501,52.4175,52.4425,27148.0
2018-05-11 13:35:00,62.81,62.84,62.8,62.84,4316.0,52.4425,52.4676,52.4342,52.4676,4316.0
2018-05-11 13:40:00,62.84,62.84,62.76,62.77,6211.0,52.4676,52.4676,52.4008,52.4091,6211.0
2018-05-11 13:45:00,62.76,62.78,62.75,62.77,10813.0,52.4008,52.4175,52.3924,52.4091,10813.0
2018-05-11 13:50:00,62.78,62.83,62.76,62.82,11770.0,52.4175,52.4592,52.4008,52.4509,11770.0
2018-05-11 13:55:00,62.82,62.82,62.78,62.8,6347.0,52.4509,52.4509,52.4175,52.4342,6347.0
2018-05-11 14:00:00,62.8,62.82,62.79,62.8,9918.0,52.4342,52.4509,52.4258,52.4342,9918.0
2018-05-11 14:05:00,62.8,62.82,62.79,62.79,12729.0,52.4342,52.4509,52.4258,52.4258,12729.0
2018-05-11 14:10:00,62.79,62.83,62.77,62.82,16529.0,52.4258,52.4592,52.4091,52.4509,16529.0
2018-05-11 14:15:00,62.82,62.9,62.82,62.88,14203.0,52.4509,52.5177,52.4509,52.501,14203.0
2018-05-11 14:20:00,62.87,62.89,62.85,62.85,18889.0,52.4926,52.5093,52.4759,52.4759,18889.0
2018-05-11 14:25:00,62.86,62.89,62.85,62.88,6847.0,52.4843,52.5093,52.4759,52.501,6847.0
2018-05-11 14:30:00,62.89,62.95,62.88,62.91,21371.0,52.5093,52.5594,52.501,52.526,21371.0
2018-05-11 14:35:00,62.9,62.91,62.89,62.9,12408.0,52.5177,52.526,52.5093,52.5177,12408.0
2018-05-11 14:40:00,62.9,62.9,62.89,62.9,7152.0,52.5177,52.5177,52.5093,52.5177,7152.0
2018-05-11 14:45:00,62.9,62.9,62.88,62.89,4379.0,52.5177,52.5177,52.501,52.5093,4379.0
2018-05-11 14:50:00,62.89,62.9,62.88,62.9,14288.0,52.5093,52.5177,52.501,52.5177,14288.0
2018-05-11 14:55:00,62.9,62.95,62.88,62.95,17081.0,52.5177,52.5594,52.501,52.5594,17081.0
2018-05-11 15:00:00,62.95,62.95,62.92,62.95,17890.0,52.5594,52.5594,52.5344,52.5594,17890.0
2018-05-11 15:05:00,62.95,62.95,62.92,62.93,19961.0,52.5594,52.5594,52.5344,52.5427,19961.0
2018-05-11 15:10:00,62.92,62.93,62.91,62.93,10795.0,52.5344,52.5427,52.526,52.5427,10795.0
2018-05-11 15:15:00,62.92,62.92,62.87,62.87,8795.0,52.5344,52.5344,52.4926,52.4926,8795.0
2018-05-11 15:20:00,62.87,62.88,62.84,62.85,9631.0,52.4926,52.501,52.4676,52.4759,9631.0
2018-05-11 15:25:00,62.84,62.85,62.82,62.85,16353.0,52.4676,52.4759,52.4509,52.4759,16353.0
2018-05-11 15:30:00,62.84,62.86,62.84,62.86,16154.0,52.4676,52.4843,52.4676,52.4843,16154.0
2018-05-11 15:35:00,62.85,62.9,62.85,62.9,35141.0,52.4759,52.5177,52.4759,52.5177,35141.0
2018-05-11 15:40:00,62.9,62.91,62.79,62.87,97789.0,52.5177,52.526,52.4258,52.4926,97789.0
2018-05-11 15:45:00,62.88,62.88,62.78,62.79,57625.0,52.501,52.501,52.4175,52.4258,57625.0
2018-05-11 15:50:00,62.8,62.84,62.79,62.83,45760.0,52.4342,52.4676,52.4258,52.4592,45760.0
2018-05-11 15:55:00,62.83,62.86,62.79,62.82,215544.0,52.4592,52.4843,52.4258,52.4509,215544.0
2018-05-14 09:30:00,63.03,63.09,62.97,63.08,25480.0,52.6262,52.6763,52.5761,52.6679,25480.0
2018-05-14 09:35:00,63.13,63.13,62.97,63.03,4516.0,52.7097,52.7097,52.5761,52.6262,4516.0
2018-05-14 09:40:00,63.05,63.11,62.88,62.97,13927.0,52.6429,52.693,52.501,52.5761,13927.0
2018-05-14 09:45:00,62.97,63.03,62.96,62.98,9205.0,52.5761,52.6262,52.5677,52.5844,9205.0
2018-05-14 09:50:00,62.97,63.0,62.97,63.0,6901.0,52.5761,52.6011,52.5761,52.6011,6901.0
2018-05-14 09:55:00,62.99,63.03,62.92,62.92,17724.0,52.5928,52.6262,52.5344,52.5344,17724.0
2018-05-14 10:00:00,62.93,62.93,62.79,62.79,11452.0,52.5427,52.5427,52.4258,52.4258,11452.0
2018-05-14 10:05:00,62.8,62.87,62.77,62.86,8125.0,52.4342,52.4926,52.4091,52.4843,8125.0
2018-05-14 10:10:00,62.87,62.91,62.86,62.88,8079.0,52.4926,52.526,52.4843,52.501,8079.0
2018-05-14 10:15:00,62.88,62.89,62.81,62.83,8503.0,52.501,52.5093,52.4425,52.4592,8503.0
2018-05-14 10:20:00,62.83,62.93,62.79,62.91,12723.0,52.4592,52.5427,52.4258,52.526,12723.0
2018-05-14 10:25:00,62.93,62.97,62.88,62.89,12480.0,52.5427,52.5761,52.501,52.5093,12480.0
2018-05-14 10:30:00,62.9,62.95,62.9,62.93,13643.0,52.5177,52.5594,52.5177,52.5427,13643.0
2018-05-14 10:35:00,62.95,63.0,62.95,62.97,39223.0,52.5594,52.6011,52.5594,52.5761,39223.0
2018-05-14 10:40:00,62.96,62.97,62.88,62.88,14857.0,52.5677,52.5761,52.501,52.501,14857.0
2018-05-14 10:45:00,62.88,62.88,62.83,62.85,7368.0,52.501,52.501,52.4592,52.4759,7368.0
2018-05-14 10:50:00,62.84,62.86,62.82,62.83,11539.0,52.4676,52.4843,52.4509,52.4592,11539.0
2018-05-14 10:55:00,62.84,62.85,62.81,62.81,6056.0,52.4676,52.4759,52.4425,52.4425,6056.0
2018-05-14 11:00:00,62.8,62.82,62.79,62.82,11651.0,52.4342,52.4509,52.4258,52.4509,11651.0
2018-05-14 11:05:00,62.85,62.86,62.82,62.84,7815.0,52.4759,52.4843,52.4509,52.4676,7815.0
2018-05-14 11:10:00,62.84,62.89,62.83,62.85,9487.0,52.4676,52.5093,52.4592,52.4759,9487.0
2018-05-14 11:15:00,62.86,62.86,62.81,62.81,9200.0,52.4843,52.4843,52.4425,52.4425,9200.0
2018-05-14 11:20:00,62.81,62.83,62.71,62.71,11908.0,52.4425,52.4592,52.359,52.359,11908.0
2018-05-14 11:25:00,62.7,62.76,62.69,62.74,11091.0,52.3507,52.4008,52.3423,52.3841,11091.0
2018-05-14 11:30:00,62.73,62.75,62.68,62.68,10632.0,52.3757,52.3924,52.334,52.334,10632.0
2018-05-14 11:35:00,62.69,62.72,62.67,62.67,9594.0,52.3423,52.3674,52.3256,52.3256,9594.0
2018-05-14 11:40:00,62.67,62.71,62.65,62.7,9659.0,52.3256,52.359,52.3089,52.3507,9659.0
2018-05-14 11:45:00,62.71,62.78,62.68,62.78,6984.0,52.359,52.4175,52.334,52.4175,6984.0
2018-05-14 11:50:00,62.77,62.77,62.73,62.74,15417.0,52.4091,52.4091,52.3757,52.3841,15417.0
2018-05-14 11:55:00,62.74,62.81,62.73,62.81,6101.0,52.3841,52.4425,52.3757,52.4425,6101.0
2018-05-14 12:00:00,62.81,62.88,62.76,62.76,12011.0,52.4425,52.501,52.4008,52.4008,12011.0
2018-05-14 12:05:00,62.77,62.87,62.76,62.83,7379.0,52.4091,52.4926,52.4008,52.4592,7379.0
2018-05-14 12:10:00,62.83,62.85,62.81,62.81,9418.0,52.4592,52.4759,52.4425,52.4425,9418.0
2018-05-14 12:15:00,62.82,62.83,62.78,62.79,14789.0,52.4509,52.4592,52.4175,52.4258,14789.0
2018-05-14 12:20:00,62.78,62.8,62.78,62.8,5753.0,52.4175,52.4342,52.4175,52.4342,5753.0
2018-05-14 12:25:00,62.81,62.81,62.8,62.81,6028.0,52.4425,52.4425,52.4342,52.4425,6028.0
2018-05-14 12:30:00,62.81,62.82,62.78,62.79,7024.0,52.4425,52.4509,52.4175,52.4258,7024.0
2018-05-14 12:35:00,62.78,62.79,62.73,62.73,8680.0,52.4175,52.4258,52.3757,52.3757,8680.0
2018-05-14 12:40:00,62.73,62.75,62.73,62.73,6151.0,52.3757,52.3924,52.3757,52.3757,6151.0
2018-05-14 12:45:00,62.74,62.78,62.73,62.78,14777.0,52.3841,52.4175,52.3757,52.4175,14777.0
2018-05-14 12:50:00,62.76,62.78,62.75,62.75,7501.0,52.4008,52.4175,52.3924,52.3924,7501.0
2018-05-14 12:55:00,62.74,62.75,62.71,62.73,24977.0,52.3841,52.3924,52.359,52.3757,24977.0
2018-05-14 13:00:00,62.73,62.77,62.72,62.76,13326.0,52.3757,52.4091,52.3674,52.4008,13326.0
2018-05-14 13:05:00,62.75,62.82,62.75,62.79,9742.0,52.3924,52.4509,52.3924,52.4258,9742.0
2018-05-14 13:10:00,62.8,62.81,62.77,62.81,8313.0,52.4342,52.4425,52.4091,52.4425,8313.0
2018-05-14 13:15:00,62.8,62.8,62.7,62.71,20103.0,52.4342,52.4342,52.3507,52.359,20103.0
2018-05-14 13:20:00,62.71,62.76,62.7,62.75,15100.0,52.359,52.4008,52.3507,52.3924,15100.0
2018-05-14 13:25:00,62.75,62.75,62.72,62.73,14159.0,52.3924,52.3924,52.3674,52.3757,14159.0
2018-05-14 13:30:00,62.74,62.79,62.69,62.79,15006.0,52.3841,52.4258,52.3423,52.4258,15006.0
2018-05-14 13:35:00,62.79,62.79,62.76,62.76,7950.0,52.4258,52.4258,52.4008,52.4008,7950.0
2018-05-14 13:40:00,62.76,62.79,62.75,62.78,6736.0,52.4008,52.4258,52.3924,52.4175,6736.0
2018-05-14 13:45:00,62.77,62.78,62.77,62.77,6240.0,52.4091,52.4175,52.4091,52.4091,6240.0
2018-05-14 13:50:00,62.77,62.83,62.75,62.8,12691.0,52.4091,52.4592,52.3924,52.4342,12691.0
2018-05-14 13:55:00,62.8,62.82,62.78,62.82,8430.0,52.4342,52.4509,52.4175,52.4509,8430.0
2018-05-14 14:00:00,62.82,62.86,62.78,62.78,8843.0,52.4509,52.4843,52.4175,52.4175,8843.0
2018-05-14 14:05:00,62.78,62.79,62.72,62.73,9703.0,52.4175,52.4258,52.3674,52.3757,9703.0
2018-05-14 14:10:00,62.72,62.76,62.7,62.73,19482.0,52.3674,52.4008,52.3507,52.3757,19482.0
2018-05-14 14:15:00,62.74,62.74,62.7,62.72,4100.0,52.3841,52.3841,52.3507,52.3674,4100.0
2018-05-14 14:20:00,62.72,62.75,62.71,62.75,8228.0,52.3674,52.3924,52.359,52.3924,8228.0
2018-05-14 14:25:00,62.75,62.77,62.7,62.71,14355.0,52.3924,52.4091,52.3507,52.359,14355.0
2018-05-14 14:30:00,62.7,62.75,62.7,62.75,13625.0,52.3507,52.3924,52.3507,52.3924,13625.0
2018-05-14 14:35:00,62.75,62.79,62.73,62.74,12497.0,52.3924,52.4258,52.3757,52.3841,12497.0
2018-05-14 14:40:00,62.74,62.77,62.69,62.76,10445.0,52.3841,52.4091,52.3423,52.4008,10445.0
2018-05-14 14:45:00,62.76,62.79,62.74,62.75,9100.0,52.4008,52.4258,52.3841,52.3924,9100.0
2018-05-14 14:50:00,62.74,62.79,62.73,62.79,8056.0,52.3841,52.4258,52.3757,52.4258,8056.0
2018-05-14 14:55:00,62.8,62.85,62.79,62.85,11891.0,52.4342,52.4759,52.4258,52.4759,11891.0
2018-05-14 15:00:00,62.84,62.85,62.8,62.82,18124.0,52.4676,52.4759,52.4342,52.4509,18124.0
2018-05-14 15:05:00,62.82,62.85,62.81,62.85,16525.0,52.4509,52.4759,52.4425,52.4759,16525.0
2018-05-14 15:10:00,62.86,62.87,62.79,62.82,46139.0,52.4843,52.4926,52.4258,52.4509,46139.0
2018-05-14 15:15:00,62.83,62.84,62.73,62.73,11901.0,52.4592,52.4676,52.3757,52.3757,11901.0
2018-05-14 15:20:00,62.73,62.8,62.73,62.76,19697.0,52.3757,52.4342,52.3757,52.4008,19697.0
2018-05-14 15:25:00,62.76,62.78,62.75,62.77,20359.0,52.4008,52.4175,52.3924,52.4091,20359.0
2018-05-14 15:30:00,62.78,62.8,62.76,62.76,18025.0,52.4175,52.4342,52.4008,52.4008,18025.0
2018-05-14 15:35:00,62.77,62.79,62.76,62.77,23651.0,52.4091,52.4258,52.4008,52.4091,23651.0
2018-05-14 15:40:00,62.77,62.82,62.76,62.81,25817.0,52.4091,52.4509,52.4008,52.4425,25817.0
2018-05-14 15:45:00,62.8,62.8,62.73,62.78,41159.0,52.4342,52.4342,52.3757,52.4175,41159.0
2018-05-14 15:50:00,62.78,62.83,62.77,62.79,38995.0,52.4175,52.4592,52.4091,52.4258,38995.0
2018-05-14 15:55:00,62.78,62.91,62.78,62.9,204519.0,52.4175,52.526,52.4175,52.5177,204519.0
2018-05-15 09:30:00,62.65,62.79,62.52,62.73,51342.0,52.3089,52.4258,52.2004,52.3757,51342.0
2018-05-15 09:35:00,62.73,62.78,62.61,62.66,10169.0,52.3757,52.4175,52.2755,52.3173,10169.0
2018-05-15 09:40:00,62.66,62.81,62.62,62.73,17217.0,52.3173,52.4425,52.2839,52.3757,17217.0
2018-05-15 09:45:00,62.74,62.8,62.69,62.8,5711.0,52.3841,52.4342,52.3423,52.4342,5711.0
2018-05-15 09:50:00,62.8,62.9,62.79,62.88,13878.0,52.4342,52.5177,52.4258,52.501,13878.0
2018-05-15 09:55:00,62.89,62.94,62.87,62.91,12097.0,52.5093,52.551,52.4926,52.526,12097.0
2018-05-15 10:00:00,62.91,62.99,62.89,62.92,106105.0,52.526,52.5928,52.5093,52.5344,106105.0
2018-05-15 10:05:00,62.92,63.0,62.92,62.98,18782.0,52.5344,52.6011,52.5344,52.5844,18782.0
2018-05-15 10:10:00,63.0,63.07,62.88,62.89,42913.0,52.6011,52.6596,52.501,52.5093,42913.0
2018-05-15 10:15:00,62.89,62.95,62.87,62.94,11265.0,52.5093,52.5594,52.4926,52.551,11265.0
2018-05-15 10:20:00,62.94,62.95,62.84,62.86,9781.0,52.551,52.5594,52.4676,52.4843,9781.0
2018-05-15 10:25:00,62.84,62.91,62.83,62.83,4105.0,52.4676,52.526,52.4592,52.4592,4105.0
2018-05-15 10:30:00,62.83,62.97,62.83,62.92,25813.0,52.4592,52.5761,52.4592,52.5344,25813.0
2018-05-15 10:35:00,62.91,62.95,62.91,62.93,25156.0,52.526,52.5594,52.526,52.5427,25156.0
2018-05-15 10:40:00,62.93,63.0,62.92,62.99,34898.0,52.5427,52.6011,52.5344,52.5928,34898.0
2018-05-15 10:45:00,62.99,63.13,62.98,63.13,88196.0,52.5928,52.7097,52.5844,52.7097,88196.0
2018-05-15 10:50:00,63.14,63.15,63.11,63.11,31119.0,52.718,52.7264,52.693,52.693,31119.0
2018-05-15 10:55:00,63.11,63.21,63.06,63.14,40506.0,52.693,52.7765,52.6512,52.718,40506.0
2018-05-15 11:00:00,63.14,63.15,63.09,63.13,20952.0,52.718,52.7264,52.6763,52.7097,20952.0
2018-05-15 11:05:00,63.14,63.15,63.08,63.11,16742.0,52.718,52.7264,52.6679,52.693,16742.0
2018-05-15 11:10:00,63.11,63.11,63.07,63.07,7530.0,52.693,52.693,52.6596,52.6596,7530.0
2018-05-15 11:15:00,63.09,63.11,63.08,63.1,11438.0,52.6763,52.693,52.6679,52.6846,11438.0
2018-05-15 11:20:00,63.1,63.17,63.05,63.13,34015.0,52.6846,52.7431,52.6429,52.7097,34015.0
2018-05-15 11:25:00,63.13,63.14,63.08,63.09,15900.0,52.7097,52.718,52.6679,52.6763,15900.0
2018-05-15 11:30:00,63.1,63.18,63.09,63.15,17452.0,52.6846,52.7514,52.6763,52.7264,17452.0
2018-05-15 11:35:00,63.14,63.17,63.09,63.09,16176.0,52.718,52.7431,52.6763,52.6763,16176.0
2018-05-15 11:40:00,63.11,63.12,63.07,63.09,9273.0,52.693,52.7013,52.6596,52.6763,9273.0
2018-05-15 11:45:00,63.09,63.1,63.07,63.1,9075.0,52.6763,52.6846,52.6596,52.6846,9075.0
2018-05-15 11:50:00,63.1,63.1,63.05,63.05,18656.0,52.6846,52.6846,52.6429,52.6429,18656.0
2018-05-15 11:55:00,63.05,63.06,62.93,62.94,12439.0,52.6429,52.6512,52.5427,52.551,12439.0
2018-05-15 12:00:00,62.96,63.0,62.95,62.95,8845.0,52.5677,52.6011,52.5594,52.5594,8845.0
2018-05-15 12:05:00,62.96,62.97,62.92,62.92,6157.0,52.5677,52.5761,52.5344,52.5344,6157.0
2018-05-15 12:10:00,62.93,62.95,62.91,62.94,12399.0,52.5427,52.5594,52.526,52.551,12399.0
2018-05-15 12:15:00,62.93,62.93,62.91,62.92,4742.0,52.5427,52.5427,52.526,52.5344,4742.0
2018-05-15 12:20:00,62.91,62.92,62.9,62.91,6114.0,52.526,52.5344,52.5177,52.526,6114.0
2018-05-15 12:25:00,62.91,62.92,62.88,62.9,10947.0,52.526,52.5344,52.501,52.5177,10947.0
2018-05-15 12:30:00,62.92,62.94,62.9,62.91,5800.0,52.5344,52.551,52.5177,52.526,5800.0
2018-05-15 12:35:00,62.91,62.98,62.91,62.96,5926.0,52.526,52.5844,52.526,52.5677,5926.0
2018-05-15 12:40:00,62.95,62.96,62.94,62.94,4304.0,52.5594,52.5677,52.551,52.551,4304.0
2018-05-15 12:45:00,62.96,63.0,62.96,63.0,18368.0,52.5677,52.6011,52.5677,52.6011,18368.0
2018-05-15 12:50:00,62.99,63.0,62.96,63.0,6527.0,52.5928,52.6011,52.5677,52.6011,6527.0
2018-05-15 12:55:00,63.0,63.05,62.99,63.03,23724.0,52.6011,52.6429,52.5928,52.6262,23724.0
2018-05-15 13:00:00,63.04,63.04,62.99,63.0,8714.0,52.6345,52.6345,52.5928,52.6011,8714.0
2018-05-15 13:05:00,63.0,63.04,62.99,62.99,60659.0,52.6011,52.6345,52.5928,52.5928,60659.0
2018-05-15 13:10:00,62.98,63.0,62.96,62.99,7986.0,52.5844,52.6011,52.5677,52.5928,7986.0
2018-05-15 13:15:00,62.98,63.0,62.97,63.0,7155.0,52.5844,52.6011,52.5761,52.6011,7155.0
2018-05-15 13:20:00,63.0,63.0,62.91,62.94,17533.0,52.6011,52.6011,52.526,52.551,17533.0
2018-05-15 13:25:00,62.93,62.93,62.88,62.89,5399.0,52.5427,52.5427,52.501,52.5093,5399.0
2018-05-15 13:30:00,62.89,62.93,62.86,62.89,5915.0,52.5093,52.5427,52.4843,52.5093,5915.0
2018-05-15 13:35:00,62.9,62.97,62.9,62.97,8761.0,52.5177,52.5761,52.5177,52.5761,8761.0
2018-05-15 13:40:00,62.96,63.0,62.96,63.0,11704.0,52.5677,52.6011,52.5677,52.6011,11704.0
2018-05-15 13:45:00,63.01,63.05,63.01,63.05,41159.0,52.6095,52.6429,52.6095,52.6429,41159.0
2018-05-15 13:50:00,63.05,63.05,63.03,63.05,18474.0,52.6429,52.6429,52.6262,52.6429,18474.0
2018-05-15 13:55:00,63.04,63.04,62.97,62.99,21519.0,52.6345,52.6345,52.5761,52.5928,21519.0
2018-05-15 14:00:00,62.98,63.01,62.97,63.0,10335.0,52.5844,52.6095,52.5761,52.6011,10335.0
2018-05-15 14:05:00,63.01,63.02,62.93,62.93,5700.0,52.6095,52.6178,52.5427,52.5427,5700.0
2018-05-15 14:10:00,62.92,62.93,62.87,62.88,12146.0,52.5344,52.5427,52.4926,52.501,12146.0
2018-05-15 14:15:00,62.88,62.94,62.85,62.92,16450.0,52.501,52.551,52.4759,52.5344,16450.0
2018-05-15 14:20:00,62.92,62.93,62.85,62.86,18606.0,52.5344,52.5427,52.4759,52.4843,18606.0
2018-05-15 14:25:00,62.86,62.89,62.79,62.86,23516.0,52.4843,52.5093,52.4258,52.4843,23516.0
2018-05-15 14:30:00,62.86,62.94,62.85,62.89,25783.0,52.4843,52.551,52.4759,52.5093,25783.0
2018-05-15 14:35:00,62.9,62.93,62.83,62.84,16688.0,52.5177,52.5427,52.4592,52.4676,16688.0
2018-05-15 14:40:00,62.85,62.86,62.83,62.84,9518.0,52.4759,52.4843,52.4592,52.4676,9518.0
2018-05-15 14:45:00,62.84,62.85,62.8,62.81,13796.0,52.4676,52.4759,52.4342,52.4425,13796.0
2018-05-15 14:50:00,62.82,62.87,62.81,62.87,12110.0,52.4509,52.4926,52.4425,52.4926,12110.0
2018-05-15 14:55:00,62.87,62.87,62.8,62.83,9719.0,52.4926,52.4926,52.4342,52.4592,9719.0
2018-05-15 15:00:00,62.84,62.84,62.79,62.82,13151.0,52.4676,52.4676,52.4258,52.4509,13151.0
2018-05-15 15:05:00,62.81,62.85,62.77,62.8,20903.0,52.4425,52.4759,52.4091,52.4342,20903.0
2018-05-15 15:10:00,62.8,62.82,62.76,62.81,41646.0,52.4342,52.4509,52.4008,52.4425,41646.0
2018-05-15 15:15:00,62.82,62.94,62.81,62.91,47523.0,52.4509,52.551,52.4425,52.526,47523.0
2018-05-15 15:20:00,62.91,62.95,62.89,62.9,33888.0,52.526,52.5594,52.5093,52.5177,33888.0
2018-05-15 15:25:00,62.89,62.9,62.83,62.85,24492.0,52.5093,52.5177,52.4592,52.4759,24492.0
2018-05-15 15:30:00,62.84,62.89,62.83,62.87,53164.0,52.4676,52.5093,52.4592,52.4926,53164.0
2018-05-15 15:35:00,62.89,62.89,62.82,62.83,23338.0,52.5093,52.5093,52.4509,52.4592,23338.0
2018-05-15 15:40:00,62.83,62.83,62.77,62.81,24210.0,52.4592,52.4592,52.4091,52.4425,24210.0
2018-05-15 15:45:00,62.81,62.83,62.78,62.8,47570.0,52.4425,52.4592,52.4175,52.4342,47570.0
2018-05-15 15:50:00,62.81,62.91,62.8,62.88,72476.0,52.4425,52.526,52.4342,52.501,72476.0
2018-05-15 15:55:00,62.88,62.98,62.84,62.93,274007.0,52.501,52.5844,52.4676,52.5427,274007.0
2018-05-16 09:30:00,63.05,63.18,62.97,63.05,20172.0,52.6429,52.7514,52.5761,52.6429,20172.0
2018-05-16 09:35:00,63.05,63.29,63.05,63.18,10792.0,52.6429,52.8433,52.6429,52.7514,10792.0
2018-05-16 09:40:00,63.16,63.22,63.12,63.13,4143.0,52.7347,52.7848,52.7013,52.7097,4143.0
2018-05-16 09:45:00,63.13,63.18,63.09,63.17,4143.0,52.7097,52.7514,52.6763,52.7431,4143.0
2018-05-16 09:50:00,63.17,63.17,63.13,63.16,3099.0,52.7431,52.7431,52.7097,52.7347,3099.0
2018-05-16 09:55:00,63.16,63.23,63.16,63.19,7537.0,52.7347,52.7932,52.7347,52.7598,7537.0
2018-05-16 10:00:00,63.17,63.25,63.17,63.23,11676.0,52.7431,52.8099,52.7431,52.7932,11676.0
2018-05-16 10:05:00,63.23,63.23,63.16,63.21,6583.0,52.7932,52.7932,52.7347,52.7765,6583.0
2018-05-16 10:10:00,63.21,63.24,63.15,63.23,8071.0,52.7765,52.8015,52.7264,52.7932,8071.0
2018-05-16 10:15:00,63.24,63.35,63.23,63.29,68295.0,52.8015,52.8934,52.7932,52.8433,68295.0
2018-05-16 10:20:00,63.29,63.34,63.25,63.27,10671.0,52.8433,52.885,52.8099,52.8266,10671.0
2018-05-16 10:25:00,63.25,63.27,63.22,63.25,6464.0,52.8099,52.8266,52.7848,52.8099,6464.0
2018-05-16 10:30:00,63.24,63.26,63.23,63.25,13847.0,52.8015,52.8182,52.7932,52.8099,13847.0
2018-05-16 10:35:00,63.24,63.24,63.2,63.2,8636.0,52.8015,52.8015,52.7681,52.7681,8636.0
2018-05-16 10:40:00,63.21,63.22,63.18,63.19,5595.0,52.7765,52.7848,52.7514,52.7598,5595.0
2018-05-16 10:45:00,63.19,63.22,63.16,63.19,5757.0,52.7598,52.7848,52.7347,52.7598,5757.0
2018-05-16 10:50:00,63.21,63.25,63.2,63.23,8748.0,52.7765,52.8099,52.7681,52.7932,8748.0
2018-05-16 10:55:00,63.23,63.23,63.19,63.19,7400.0,52.7932,52.7932,52.7598,52.7598,7400.0
2018-05-16 11:00:00,63.18,63.19,63.14,63.19,24061.0,52.7514,52.7598,52.718,52.7598,24061.0
2018-05-16 11:05:00,63.19,63.24,63.18,63.23,14180.0,52.7598,52.8015,52.7514,52.7932,14180.0
2018-05-16 11:10:00,63.22,63.22,63.17,63.19,18230.0,52.7848,52.7848,52.7431,52.7598,18230.0
2018-05-16 11:15:00,63.19,63.19,63.16,63.16,8250.0,52.7598,52.7598,52.7347,52.7347,8250.0
2018-05-16 11:20:00,63.17,63.22,63.16,63.19,22069.0,52.7431,52.7848,52.7347,52.7598,22069.0
2018-05-16 11:25:00,63.19,63.2,63.17,63.19,14680.0,52.7598,52.7681,52.7431,52.7598,14680.0
2018-05-16 11:30:00,63.18,63.21,63.16,63.2,13980.0,52.7514,52.7765,52.7347,52.7681,13980.0
2018-05-16 11:35:00,63.2,63.21,63.19,63.2,11763.0,52.7681,52.7765,52.7598,52.7681,11763.0
2018-05-16 11:40:00,63.2,63.21,63.18,63.21,17684.0,52.7681,52.7765,52.7514,52.7765,17684.0
2018-05-16 11:45:00,63.21,63.29,63.19,63.29,31672.0,52.7765,52.8433,52.7598,52.8433,31672.0
2018-05-16 11:50:00,63.29,63.29,63.21,63.21,13906.0,52.8433,52.8433,52.7765,52.7765,13906.0
2018-05-16 11:55:00,63.21,63.23,63.19,63.23,11832.0,52.7765,52.7932,52.7598,52.7932,11832.0
2018-05-16 12:00:00,63.21,63.24,63.2,63.22,28484.0,52.7765,52.8015,52.7681,52.7848,28484.0
2018-05-16 12:05:00,63.24,63.33,63.23,63.29,30348.0,52.8015,52.8767,52.7932,52.8433,30348.0
2018-05-16 12:10:00,63.3,63.3,63.25,63.27,14498.0,52.8516,52.8516,52.8099,52.8266,14498.0
2018-05-16 12:15:00,63.27,63.28,63.24,63.26,13600.0,52.8266,52.8349,52.8015,52.8182,13600.0
2018-05-16 12:20:00,63.26,63.27,63.24,63.25,11560.0,52.8182,52.8266,52.8015,52.8099,11560.0
2018-05-16 12:25:00,63.25,63.27,63.24,63.26,18555.0,52.8099,52.8266,52.8015,52.8182,18555.0
2018-05-16 12:30:00,63.27,63.34,63.25,63.28,24370.0,52.8266,52.885,52.8099,52.8349,24370.0
2018-05-16 12:35:00,63.29,63.3,63.28,63.3,22772.0,52.8433,52.8516,52.8349,52.8516,22772.0
2018-05-16 12:40:00,63.3,63.35,63.29,63.33,22042.0,52.8516,52.8934,52.8433,52.8767,22042.0
2018-05-16 12:45:00,63.34,63.34,63.27,63.29,16468.0,52.885,52.885,52.8266,52.8433,16468.0
2018-05-16 12:50:00,63.3,63.3,63.26,63.27,13394.0,52.8516,52.8516,52.8182,52.8266,13394.0
2018-05-16 12:55:00,63.26,63.28,63.23,63.26,25118.0,52.8182,52.8349,52.7932,52.8182,25118.0
2018-05-16 13:00:00,63.26,63.27,63.24,63.26,8120.0,52.8182,52.8266,52.8015,52.8182,8120.0
2018-05-16 13:05:00,63.27,63.27,63.22,63.23,10264.0,52.8266,52.8266,52.7848,52.7932,10264.0
2018-05-16 13:10:00,63.24,63.25,63.23,63.23,8125.0,52.8015,52.8099,52.7932,52.7932,8125.0
2018-05-16 13:15:00,63.24,63.25,63.23,63.25,9251.0,52.8015,52.8099,52.7932,52.8099,9251.0
2018-05-16 13:20:00,63.24,63.24,63.17,63.19,20155.0,52.8015,52.8015,52.7431,52.7598,20155.0
2018-05-16 13:25:00,63.19,63.2,63.17,63.17,6127.0,52.7598,52.7681,52.7431,52.7431,6127.0
2018-05-16 13:30:00,63.18,63.21,63.18,63.2,7361.0,52.7514,52.7765,52.7514,52.7681,7361.0
2018-05-16 13:35:00,63.21,63.21,63.18,63.19,6394.0,52.7765,52.7765,52.7514,52.7598,6394.0
2018-05-16 13:40:00,63.2,63.22,63.17,63.18,13235.0,52.7681,52.7848,52.7431,52.7514,13235.0
2018-05-16 13:45:00,63.18,63.24,63.18,63.24,9281.0,52.7514,52.8015,52.7514,52.8015,9281.0
2018-05-16 13:50:00,63.24,63.24,63.22,63.22,6273.0,52.8015,52.8015,52.7848,52.7848,6273.0
2018-05-16 13:55:00,63.23,63.24,63.22,63.23,9594.0,52.7932,52.8015,52.7848,52.7932,9594.0
2018-05-16 14:00:00,63.24,63.24,63.21,63.22,10026.0,52.8015,52.8015,52.7765,52.7848,10026.0
2018-05-16 14:05:00,63.23,63.23,63.21,63.22,10440.0,52.7932,52.7932,52.7765,52.7848,10440.0
2018-05-16 14:10:00,63.21,63.24,63.21,63.23,11843.0,52.7765,52.8015,52.7765,52.7932,11843.0
2018-05-16 14:15:00,63.23,63.23,63.2,63.22,164123.0,52.7932,52.7932,52.7681,52.7848,164123.0
2018-05-16 14:20:00,63.22,63.3,63.22,63.26,34266.0,52.7848,52.8516,52.7848,52.8182,34266.0
2018-05-16 14:25:00,63.26,63.27,63.23,63.25,23505.0,52.8182,52.8266,52.7932,52.8099,23505.0
2018-05-16 14:30:00,63.26,63.27,63.23,63.27,148830.0,52.8182,52.8266,52.7932,52.8266,148830.0
2018-05-16 14:35:00,63.28,63.36,63.26,63.3,46610.0,52.8349,52.9017,52.8182,52.8516,46610.0
2018-05-16 14:40:00,63.3,63.33,63.24,63.33,28596.0,52.8516,52.8767,52.8015,52.8767,28596.0
2018-05-16 14:45:00,63.32,63.35,63.31,63.32,11538.0,52.8683,52.8934,52.86,52.8683,11538.0
2018-05-16 14:50:00,63.32,63.32,63.3,63.32,11444.0,52.8683,52.8683,52.8516,52.8683,11444.0
2018-05-16 14:55:00,63.33,63.33,63.28,63.31,22114.0,52.8767,52.8767,52.8349,52.86,22114.0
2018-05-16 15:00:00,63.31,63.32,63.26,63.32,51309.0,52.86,52.8683,52.8182,52.8683,51309.0
2018-05-16 15:05:00,63.32,63.34,63.28,63.33,27410.0,52.8683,52.885,52.8349,52.8767,27410.0
2018-05-16 15:10:00,63.32,63.36,63.31,63.36,13290.0,52.8683,52.9017,52.86,52.9017,13290.0
2018-05-16 15:15:00,63.35,63.39,63.35,63.39,17195.0,52.8934,52.9268,52.8934,52.9268,17195.0
2018-05-16 15:20:00,63.39,63.41,63.38,63.39,11868.0,52.9268,52.9435,52.9184,52.9268,11868.0
2018-05-16 15:25:00,63.39,63.4,63.38,63.4,8997.0,52.9268,52.9351,52.9184,52.9351,8997.0
2018-05-16 15:30:00,63.4,63.41,63.34,63.34,20140.0,52.9351,52.9435,52.885,52.885,20140.0
2018-05-16 15:35:00,63.34,63.34,63.29,63.34,19246.0,52.885,52.885,52.8433,52.885,19246.0
2018-05-16 15:40:00,63.34,63.37,63.33,63.34,25387.0,52.885,52.9101,52.8767,52.885,25387.0
2018-05-16 15:45:00,63.34,63.34,63.23,63.24,35381.0,52.885,52.885,52.7932,52.8015,35381.0
2018-05-16 15:50:00,63.24,63.32,63.23,63.29,47725.0,52.8015,52.8683,52.7932,52.8433,47725.0
2018-05-16 15:55:00,63.28,63.35,63.24,63.34,133991.0,52.8349,52.8934,52.8015,52.885,133991.0
2018-05-17 09:30:00,63.48,63.5,63.24,63.37,31998.0,53.0019,53.0186,52.8015,52.9101,31998.0
2018-05-17 09:35:00,63.4,63.51,63.3,63.39,26006.0,52.9351,53.027,52.8516,52.9268,26006.0
2018-05-17 09:40:00,63.4,63.49,63.32,63.41,13943.0,52.9351,53.0103,52.8683,52.9435,13943.0
2018-05-17 09:45:00,63.39,63.52,63.38,63.5,3600.0,52.9268,53.0353,52.9184,53.0186,3600.0
2018-05-17 09:50:00,63.53,63.58,63.49,63.56,13846.0,53.0437,53.0854,53.0103,53.0687,13846.0
2018-05-17 09:55:00,63.56,63.62,63.52,63.58,8451.0,53.0687,53.1188,53.0353,53.0854,8451.0
2018-05-17 10:00:00,63.57,63.63,63.57,63.58,7130.0,53.0771,53.1272,53.0771,53.0854,7130.0
2018-05-17 10:05:00,63.58,63.63,63.56,63.58,9624.0,53.0854,53.1272,53.0687,53.0854,9624.0
2018-05-17 10:10:00,63.57,63.63,63.56,63.63,3904.0,53.0771,53.1272,53.0687,53.1272,3904.0
2018-05-17 10:15:00,63.63,63.66,63.61,63.65,20005.0,53.1272,53.1522,53.1105,53.1439,20005.0
2018-05-17 10:20:00,63.66,63.72,63.65,63.67,14853.0,53.1522,53.2023,53.1439,53.1606,14853.0
2018-05-17 10:25:00,63.67,63.72,63.67,63.68,8885.0,53.1606,53.2023,53.1606,53.1689,8885.0
2018-05-17 10:30:00,63.67,63.73,63.66,63.73,15219.0,53.1606,53.2107,53.1522,53.2107,15219.0
2018-05-17 10:35:00,63.71,63.77,63.71,63.74,7476.0,53.194,53.244,53.194,53.219,7476.0
2018-05-17 10:40:00,63.73,63.75,63.71,63.75,7405.0,53.2107,53.2274,53.194,53.2274,7405.0
2018-05-17 10:45:00,63.75,63.76,63.73,63.74,10526.0,53.2274,53.2357,53.2107,53.219,10526.0
2018-05-17 10:50:00,63.74,63.76,63.73,63.75,8096.0,53.219,53.2357,53.2107,53.2274,8096.0
2018-05-17 10:55:00,63.75,63.83,63.75,63.81,10951.0,53.2274,53.2941,53.2274,53.2774,10951.0
2018-05-17 11:00:00,63.81,63.81,63.75,63.76,16145.0,53.2774,53.2774,53.2274,53.2357,16145.0
2018-05-17 11:05:00,63.76,63.77,63.75,63.76,12772.0,53.2357,53.244,53.2274,53.2357,12772.0
2018-05-17 11:10:00,63.76,63.8,63.76,63.79,12416.0,53.2357,53.2691,53.2357,53.2607,12416.0
2018-05-17 11:15:00,63.79,63.8,63.78,63.78,10440.0,53.2607,53.2691,53.2524,53.2524,10440.0
2018-05-17 11:20:00,63.78,63.79,63.77,63.78,8285.0,53.2524,53.2607,53.244,53.2524,8285.0
2018-05-17 11:25:00,63.79,63.83,63.78,63.79,11920.0,53.2607,53.2941,53.2524,53.2607,11920.0
2018-05-17 11:30:00,63.79,63.8,63.74,63.76,11611.0,53.2607,53.2691,53.219,53.2357,11611.0
2018-05-17 11:35:00,63.76,63.77,63.74,63.76,9769.0,53.2357,53.244,53.219,53.2357,9769.0
2018-05-17 11:40:00,63.77,63.77,63.75,63.76,7829.0,53.244,53.244,53.2274,53.2357,7829.0
2018-05-17 11:45:00,63.77,63.83,63.76,63.83,9663.0,53.244,53.2941,53.2357,53.2941,9663.0
2018-05-17 11:50:00,63.82,63.88,63.81,63.88,21870.0,53.2858,53.3359,53.2774,53.3359,21870.0
2018-05-17 11:55:00,63.88,63.91,63.87,63.89,7832.0,53.3359,53.3609,53.3275,53.3442,7832.0
2018-05-17 12:00:00,63.9,63.92,63.87,63.89,11117.0,53.3526,53.3693,53.3275,53.3442,11117.0
2018-05-17 12:05:00,63.89,63.9,63.87,63.9,9194.0,53.3442,53.3526,53.3275,53.3526,9194.0
2018-05-17 12:10:00,63.91,63.92,63.89,63.9,15430.0,53.3609,53.3693,53.3442,53.3526,15430.0
2018-05-17 12:15:00,63.9,63.9,63.89,63.89,4641.0,53.3526,53.3526,53.3442,53.3442,4641.0
2018-05-17 12:20:00,63.89,63.92,63.89,63.91,6163.0,53.3442,53.3693,53.3442,53.3609,6163.0
2018-05-17 12:25:00,63.91,63.92,63.89,63.91,6606.0,53.3609,53.3693,53.3442,53.3609,6606.0
2018-05-17 12:30:00,63.9,63.93,63.89,63.93,11833.0,53.3526,53.3776,53.3442,53.3776,11833.0
2018-05-17 12:35:00,63.93,63.94,63.88,63.89,11045.0,53.3776,53.386,53.3359,53.3442,11045.0
2018-05-17 12:40:00,63.88,63.88,63.81,63.84,18885.0,53.3359,53.3359,53.2774,53.3025,18885.0
2018-05-17 12:45:00,63.85,63.87,63.84,63.86,8218.0,53.3108,53.3275,53.3025,53.3192,8218.0
2018-05-17 12:50:00,63.86,63.86,63.84,63.84,8351.0,53.3192,53.3192,53.3025,53.3025,8351.0
2018-05-17 12:55:00,63.84,63.87,63.83,63.86,18341.0,53.3025,53.3275,53.2941,53.3192,18341.0
2018-05-17 13:00:00,63.85,63.89,63.85,63.88,16023.0,53.3108,53.3442,53.3108,53.3359,16023.0
2018-05-17 13:05:00,63.88,63.9,63.86,63.9,12913.0,53.3359,53.3526,53.3192,53.3526,12913.0
2018-05-17 13:10:00,63.89,63.89,63.87,63.89,15661.0,53.3442,53.3442,53.3275,53.3442,15661.0
2018-05-17 13:15:00,63.89,63.89,63.87,63.88,20717.0,53.3442,53.3442,53.3275,53.3359,20717.0
2018-05-17 13:20:00,63.88,63.94,63.88,63.92,19306.0,53.3359,53.386,53.3359,53.3693,19306.0
2018-05-17 13:25:00,63.93,63.93,63.91,63.92,20234.0,53.3776,53.3776,53.3609,53.3693,20234.0
2018-05-17 13:30:00,63.92,63.94,63.92,63.93,12115.0,53.3693,53.386,53.3693,53.3776,12115.0
2018-05-17 13:35:00,63.93,63.96,63.93,63.96,17554.0,53.3776,53.4027,53.3776,53.4027,17554.0
2018-05-17 13:40:00,63.96,63.96,63.93,63.94,19741.0,53.4027,53.4027,53.3776,53.386,19741.0
2018-05-17 13:45:00,63.94,63.97,63.94,63.97,12046.0,53.386,53.411,53.386,53.411,12046.0
2018-05-17 13:50:00,63.97,63.97,63.93,63.93,18915.0,53.411,53.411,53.3776,53.3776,18915.0
2018-05-17 13:55:00,63.94,63.94,63.86,63.87,36887.0,53.386,53.386,53.3192,53.3275,36887.0
2018-05-17 14:00:00,63.88,63.9,63.81,63.83,35304.0,53.3359,53.3526,53.2774,53.2941,35304.0
2018-05-17 14:05:00,63.84,63.87,63.82,63.85,28144.0,53.3025,53.3275,53.2858,53.3108,28144.0
2018-05-17 14:10:00,63.85,63.91,63.84,63.89,13392.0,53.3108,53.3609,53.3025,53.3442,13392.0
2018-05-17 14:15:00,63.89,63.91,63.88,63.91,13009.0,53.3442,53.3609,53.3359,53.3609,13009.0
2018-05-17 14:20:00,63.91,63.93,63.89,63.91,13732.0,53.3609,53.3776,53.3442,53.3609,13732.0
2018-05-17 14:25:00,63.91,63.95,63.9,63.95,17384.0,53.3609,53.3943,53.3526,53.3943,17384.0
2018-05-17 14:30:00,63.95,63.95,63.92,63.95,26515.0,53.3943,53.3943,53.3693,53.3943,26515.0
2018-05-17 14:35:00,63.94,63.97,63.94,63.97,21952.0,53.386,53.411,53.386,53.411,21952.0
2018-05-17 14:40:00,63.96,63.98,63.94,63.95,20207.0,53.4027,53.4194,53.386,53.3943,20207.0
2018-05-17 14:45:00,63.95,63.97,63.94,63.95,13474.0,53.3943,53.411,53.386,53.3943,13474.0
2018-05-17 14:50:00,63.94,63.97,63.94,63.97,18942.0,53.386,53.411,53.386,53.411,18942.0
2018-05-17 14:55:00,63.97,63.98,63.96,63.97,21453.0,53.411,53.4194,53.4027,53.411,21453.0
2018-05-17 15:00:00,63.97,63.97,63.95,63.95,20572.0,53.411,53.411,53.3943,53.3943,20572.0
2018-05-17 15:05:00,63.95,63.95,63.92,63.93,15873.0,53.3943,53.3943,53.3693,53.3776,15873.0
2018-05-17 15:10:00,63.92,63.93,63.91,63.91,31780.0,53.3693,53.3776,53.3609,53.3609,31780.0
2018-05-17 15:15:00,63.91,63.91,63.81,63.82,24366.0,53.3609,53.3609,53.2774,53.2858,24366.0
2018-05-17 15:20:00,63.83,63.84,63.81,63.83,29048.0,53.2941,53.3025,53.2774,53.2941,29048.0
2018-05-17 15:25:00,63.83,63.85,63.79,63.8,20616.0,53.2941,53.3108,53.2607,53.2691,20616.0
2018-05-17 15:30:00,63.79,63.8,63.76,63.78,34776.0,53.2607,53.2691,53.2357,53.2524,34776.0
2018-05-17 15:35:00,63.79,63.81,63.78,63.8,28398.0,53.2607,53.2774,53.2524,53.2691,28398.0
2018-05-17 15:40:00,63.8,63.81,63.77,63.78,27836.0,53.2691,53.2774,53.244,53.2524,27836.0
2018-05-17 15:45:00,63.78,63.83,63.78,63.82,43894.0,53.2524,53.2941,53.2524,53.2858,43894.0
2018-05-17 15:50:00,63.82,63.83,63.78,63.81,44015.0,53.2858,53.2941,53.2524,53.2774,44015.0
2018-05-17 15:55:00,63.81,63.86,63.78,63.84,138167.0,53.2774,53.3192,53.2524,53.3025,138167.0
2018-05-18 09:30:00,63.97,64.0,63.73,63.83,115966.0,53.411,53.4361,53.2107,53.2941,115966.0
2018-05-18 09:35:00,63.81,63.83,63.7,63.8,12048.0,53.2774,53.2941,53.1856,53.2691,12048.0
2018-05-18 09:40:00,63.8,63.8,63.6,63.61,21876.0,53.2691,53.2691,53.1021,53.1105,21876.0
2018-05-18 09:45:00,63.6,63.62,63.54,63.59,17865.0,53.1021,53.1188,53.052,53.0938,17865.0
2018-05-18 09:50:00,63.6,63.65,63.55,63.65,23234.0,53.1021,53.1439,53.0604,53.1439,23234.0
2018-05-18 09:55:00,63.65,63.65,63.58,63.6,23994.0,53.1439,53.1439,53.0854,53.1021,23994.0
2018-05-18 10:00:00,63.6,63.61,63.57,63.58,18579.0,53.1021,53.1105,53.0771,53.0854,18579.0
2018-05-18 10:05:00,63.58,63.62,63.56,63.61,23363.0,53.0854,53.1188,53.0687,53.1105,23363.0
2018-05-18 10:10:00,63.62,63.64,63.53,63.53,16937.0,53.1188,53.1355,53.0437,53.0437,16937.0
2018-05-18 10:15:00,63.53,63.59,63.52,63.58,10642.0,53.0437,53.0938,53.0353,53.0854,10642.0
2018-05-18 10:20:00,63.59,63.74,63.59,63.73,14208.0,53.0938,53.219,53.0938,53.2107,14208.0
2018-05-18 10:25:00,63.73,63.74,63.69,63.69,7258.0,53.2107,53.219,53.1773,53.1773,7258.0
2018-05-18 10:30:00,63.69,63.69,63.64,63.65,22036.0,53.1773,53.1773,53.1355,53.1439,22036.0
2018-05-18 10:35:00,63.65,63.67,63.63,63.64,13658.0,53.1439,53.1606,53.1272,53.1355,13658.0
2018-05-18 10:40:00,63.64,63.64,63.62,63.63,8012.0,53.1355,53.1355,53.1188,53.1272,8012.0
2018-05-18 10:45:00,63.63,63.73,63.62,63.73,9550.0,53.1272,53.2107,53.1188,53.2107,9550.0
2018-05-18 10:50:00,63.73,63.77,63.71,63.76,20931.0,53.2107,53.244,53.194,53.2357,20931.0
2018-05-18 10:55:00,63.76,63.83,63.75,63.82,11846.0,53.2357,53.2941,53.2274,53.2858,11846.0
2018-05-18 11:00:00,63.83,63.86,63.8,63.85,21787.0,53.2941,53.3192,53.2691,53.3108,21787.0
2018-05-18 11:05:00,63.86,63.86,63.75,63.78,26309.0,53.3192,53.3192,53.2274,53.2524,26309.0
2018-05-18 11:10:00,63.79,63.8,63.72,63.72,7932.0,53.2607,53.2691,53.2023,53.2023,7932.0
2018-05-18 11:15:00,63.69,63.72,63.67,63.72,7056.0,53.1773,53.2023,53.1606,53.2023,7056.0
2018-05-18 11:20:00,63.71,63.72,63.62,63.65,9322.0,53.194,53.2023,53.1188,53.1439,9322.0
2018-05-18 11:25:00,63.65,63.65,63.61,63.64,9177.0,53.1439,53.1439,53.1105,53.1355,9177.0
2018-05-18 11:30:00,63.65,63.67,63.64,63.66,7018.0,53.1439,53.1606,53.1355,53.1522,7018.0
2018-05-18 11:35:00,63.67,63.72,63.67,63.7,8634.0,53.1606,53.2023,53.1606,53.1856,8634.0
2018-05-18 11:40:00,63.7,63.71,63.64,63.65,12642.0,53.1856,53.194,53.1355,53.1439,12642.0
2018-05-18 11:45:00,63.65,63.65,63.62,63.65,10694.0,53.1439,53.1439,53.1188,53.1439,10694.0
2018-05-18 11:50:00,63.64,63.73,63.64,63.73,8471.0,53.1355,53.2107,53.1355,53.2107,8471.0
2018-05-18 11:55:00,63.73,63.73,63.65,63.65,7267.0,53.2107,53.2107,53.1439,53.1439,7267.0
2018-05-18 12:00:00,63.65,63.66,63.54,63.54,6983.0,53.1439,53.1522,53.052,53.052,6983.0
2018-05-18 12:05:00,63.55,63.59,63.55,63.58,9911.0,53.0604,53.0938,53.0604,53.0854,9911.0
2018-05-18 12:10:00,63.58,63.6,63.56,63.6,7111.0,53.0854,53.1021,53.0687,53.1021,7111.0
2018-05-18 12:15:00,63.59,63.62,63.56,63.58,7994.0,53.0938,53.1188,53.0687,53.0854,7994.0
2018-05-18 12:20:00,63.59,63.59,63.54,63.55,5779.0,53.0938,53.0938,53.052,53.0604,5779.0
2018-05-18 12:25:00,63.55,63.56,63.52,63.53,8555.0,53.0604,53.0687,53.0353,53.0437,8555.0
2018-05-18 12:30:00,63.53,63.53,63.49,63.49,6543.0,53.0437,53.0437,53.0103,53.0103,6543.0
2018-05-18 12:35:00,63.49,63.51,63.49,63.5,11179.0,53.0103,53.027,53.0103,53.0186,11179.0
2018-05-18 12:40:00,63.51,63.52,63.5,63.51,4955.0,53.027,53.0353,53.0186,53.027,4955.0
2018-05-18 12:45:00,63.51,63.54,63.49,63.51,12901.0,53.027,53.052,53.0103,53.027,12901.0
2018-05-18 12:50:00,63.51,63.53,63.49,63.5,7226.0,53.027,53.0437,53.0103,53.0186,7226.0
2018-05-18 12:55:00,63.51,63.58,63.51,63.57,9384.0,53.027,53.0854,53.027,53.0771,9384.0
2018-05-18 13:00:00,63.57,63.57,63.49,63.51,6814.0,53.0771,53.0771,53.0103,53.027,6814.0
2018-05-18 13:05:00,63.51,63.53,63.51,63.53,6815.0,53.027,53.0437,53.027,53.0437,6815.0
2018-05-18 13:10:00,63.52,63.57,63.51,63.57,4325.0,53.0353,53.0771,53.027,53.0771,4325.0
2018-05-18 13:15:00,63.57,63.59,63.57,63.59,11111.0,53.0771,53.0938,53.0771,53.0938,11111.0
2018-05-18 13:20:00,63.58,63.6,63.56,63.58,14551.0,53.0854,53.1021,53.0687,53.0854,14551.0
2018-05-18 13:25:00,63.58,63.59,63.54,63.54,6618.0,53.0854,53.0938,53.052,53.052,6618.0
2018-05-18 13:30:00,63.56,63.56,63.47,63.47,13782.0,53.0687,53.0687,52.9936,52.9936,13782.0
2018-05-18 13:35:00,63.46,63.48,63.44,63.48,17691.0,52.9852,53.0019,52.9685,53.0019,17691.0
2018-05-18 13:40:00,63.48,63.53,63.48,63.48,8130.0,53.0019,53.0437,53.0019,53.0019,8130.0
2018-05-18 13:45:00,63.5,63.51,63.48,63.49,11950.0,53.0186,53.027,53.0019,53.0103,11950.0
2018-05-18 13:50:00,63.49,63.5,63.47,63.5,7462.0,53.0103,53.0186,52.9936,53.0186,7462.0
2018-05-18 13:55:00,63.5,63.51,63.49,63.51,7569.0,53.0186,53.027,53.0103,53.027,7569.0
2018-05-18 14:00:00,63.51,63.52,63.49,63.51,12596.0,53.027,53.0353,53.0103,53.027,12596.0
2018-05-18 14:05:00,63.51,63.54,63.51,63.51,16794.0,53.027,53.052,53.027,53.027,16794.0
2018-05-18 14:10:00,63.52,63.55,63.51,63.54,11389.0,53.0353,53.0604,53.027,53.052,11389.0
2018-05-18 14:15:00,63.55,63.58,63.54,63.58,10872.0,53.0604,53.0854,53.052,53.0854,10872.0
2018-05-18 14:20:00,63.58,63.58,63.55,63.55,12918.0,53.0854,53.0854,53.0604,53.0604,12918.0
2018-05-18 14:25:00,63.55,63.57,63.55,63.55,17166.0,53.0604,53.0771,53.0604,53.0604,17166.0
2018-05-18 14:30:00,63.55,63.55,63.53,63.53,14911.0,53.0604,53.0604,53.0437,53.0437,14911.0
2018-05-18 14:35:00,63.53,63.55,63.52,63.53,16092.0,53.0437,53.0604,53.0353,53.0437,16092.0
2018-05-18 14:40:00,63.53,63.54,63.51,63.51,16413.0,53.0437,53.052,53.027,53.027,16413.0
2018-05-18 14:45:00,63.51,63.52,63.49,63.5,13321.0,53.027,53.0353,53.0103,53.0186,13321.0
2018-05-18 14:50:00,63.5,63.52,63.49,63.51,23456.0,53.0186,53.0353,53.0103,53.027,23456.0
2018-05-18 14:55:00,63.51,63.53,63.5,63.51,25378.0,53.027,53.0437,53.0186,53.027,25378.0
2018-05-18 15:00:00,63.51,63.51,63.48,63.48,13593.0,53.027,53.027,53.0019,53.0019,13593.0
2018-05-18 15:05:00,63.48,63.5,63.47,63.48,19462.0,53.0019,53.0186,52.9936,53.0019,19462.0
2018-05-18 15:10:00,63.49,63.49,63.47,63.49,25863.0,53.0103,53.0103,52.9936,53.0103,25863.0
2018-05-18 15:15:00,63.49,63.51,63.45,63.45,22281.0,53.0103,53.027,52.9769,52.9769,22281.0
2018-05-18 15:20:00,63.45,63.48,63.43,63.44,14565.0,52.9769,53.0019,52.9602,52.9685,14565.0
2018-05-18 15:25:00,63.44,63.46,63.42,63.45,16087.0,52.9685,52.9852,52.9518,52.9769,16087.0
2018-05-18 15:30:00,63.46,63.5,63.45,63.48,22595.0,52.9852,53.0186,52.9769,53.0019,22595.0
2018-05-18 15:35:00,63.49,63.5,63.48,63.49,21481.0,53.0103,53.0186,53.0019,53.0103,21481.0
2018-05-18 15:40:00,63.49,63.5,63.48,63.49,28185.0,53.0103,53.0186,53.0019,53.0103,28185.0
2018-05-18 15:45:00,63.49,63.5,63.47,63.5,41502.0,53.0103,53.0186,52.9936,53.0186,41502.0
2018-05-18 15:50:00,63.5,63.51,63.48,63.5,60233.0,53.0186,53.027,53.0019,53.0186,60233.0
2018-05-18 15:55:00,63.5,63.57,63.48,63.54,199862.0,53.0186,53.0771,53.0019,53.052,199862.0
2018-05-21 09:30:00,63.72,63.82,63.56,63.66,24199.0,53.2023,53.2858,53.0687,53.1522,24199.0
2018-05-21 09:35:00,63.64,63.86,63.6,63.86,8536.0,53.1355,53.3192,53.1021,53.3192,8536.0
2018-05-21 09:40:00,63.81,63.88,63.7,63.75,4902.0,53.2774,53.3359,53.1856,53.2274,4902.0
2018-05-21 09:45:00,63.81,63.84,63.73,63.81,8500.0,53.2774,53.3025,53.2107,53.2774,8500.0
2018-05-21 09:50:00,63.83,63.86,63.75,63.8,4745.0,53.2941,53.3192,53.2274,53.2691,4745.0
2018-05-21 09:55:00,63.81,63.81,63.62,63.67,16217.0,53.2774,53.2774,53.1188,53.1606,16217.0
2018-05-21 10:00:00,63.68,63.85,63.64,63.85,11717.0,53.1689,53.3108,53.1355,53.3108,11717.0
2018-05-21 10:05:00,63.85,63.91,63.76,63.86,21542.0,53.3108,53.3609,53.2357,53.3192,21542.0
2018-05-21 10:10:00,63.85,63.92,63.85,63.88,6439.0,53.3108,53.3693,53.3108,53.3359,6439.0
2018-05-21 10:15:00,63.87,63.87,63.8,63.83,6447.0,53.3275,53.3275,53.2691,53.2941,6447.0
2018-05-21 10:20:00,63.84,63.85,63.79,63.8,5576.0,53.3025,53.3108,53.2607,53.2691,5576.0
2018-05-21 10:25:00,63.8,63.81,63.75,63.81,4869.0,53.2691,53.2774,53.2274,53.2774,4869.0
2018-05-21 10:30:00,63.81,63.85,63.8,63.83,4958.0,53.2774,53.3108,53.2691,53.2941,4958.0
2018-05-21 10:35:00,63.85,63.89,63.81,63.81,5213.0,53.3108,53.3442,53.2774,53.2774,5213.0
2018-05-21 10:40:00,63.81,63.89,63.8,63.87,6477.0,53.2774,53.3442,53.2691,53.3275,6477.0
2018-05-21 10:45:00,63.87,63.88,63.86,63.87,2376.0,53.3275,53.3359,53.3192,53.3275,2376.0
2018-05-21 10:50:00,63.87,63.87,63.83,63.84,4478.0,53.3275,53.3275,53.2941,53.3025,4478.0
2018-05-21 10:55:00,63.85,63.88,63.82,63.82,8808.0,53.3108,53.3359,53.2858,53.2858,8808.0
2018-05-21 11:00:00,63.8,63.87,63.8,63.84,7427.0,53.2691,53.3275,53.2691,53.3025,7427.0
2018-05-21 11:05:00,63.84,63.89,63.81,63.89,12841.0,53.3025,53.3442,53.2774,53.3442,12841.0
2018-05-21 11:10:00,63.87,63.89,63.83,63.88,5704.0,53.3275,53.3442,53.2941,53.3359,5704.0
2018-05-21 11:15:00,63.88,63.93,63.88,63.91,7046.0,53.3359,53.3776,53.3359,53.3609,7046.0
2018-05-21 11:20:00,63.93,63.94,63.91,63.91,6328.0,53.3776,53.386,53.3609,53.3609,6328.0
2018-05-21 11:25:00,63.9,63.91,63.83,63.86,6743.0,53.3526,53.3609,53.2941,53.3192,6743.0
2018-05-21 11:30:00,63.87,63.89,63.85,63.86,3485.0,53.3275,53.3442,53.3108,53.3192,3485.0
2018-05-21 11:35:00,63.85,63.89,63.84,63.85,4902.0,53.3108,53.3442,53.3025,53.3108,4902.0
2018-05-21 11:40:00,63.86,63.87,63.81,63.83,5087.0,53.3192,53.3275,53.2774,53.2941,5087.0
2018-05-21 11:45:00,63.84,63.85,63.81,63.81,3803.0,53.3025,53.3108,53.2774,53.2774,3803.0
2018-05-21 11:50:00,63.82,63.83,63.8,63.81,2854.0,53.2858,53.2941,53.2691,53.2774,2854.0
2018-05-21 11:55:00,63.81,63.85,63.79,63.85,4794.0,53.2774,53.3108,53.2607,53.3108,4794.0
2018-05-21 12:00:00,63.87,63.91,63.85,63.9,4955.0,53.3275,53.3609,53.3108,53.3526,4955.0
2018-05-21 12:05:00,63.9,63.91,63.86,63.87,5733.0,53.3526,53.3609,53.3192,53.3275,5733.0
2018-05-21 12:10:00,63.88,63.96,63.88,63.94,5823.0,53.3359,53.4027,53.3359,53.386,5823.0
2018-05-21 12:15:00,63.96,63.96,63.92,63.94,4236.0,53.4027,53.4027,53.3693,53.386,4236.0
2018-05-21 12:20:00,63.95,63.96,63.93,63.96,2874.0,53.3943,53.4027,53.3776,53.4027,2874.0
2018-05-21 12:25:00,63.95,63.97,63.92,63.93,3533.0,53.3943,53.411,53.3693,53.3776,3533.0
2018-05-21 12:30:00,63.93,63.93,63.9,63.92,4501.0,53.3776,53.3776,53.3526,53.3693,4501.0
2018-05-21 12:35:00,63.92,63.94,63.91,63.93,4839.0,53.3693,53.386,53.3609,53.3776,4839.0
2018-05-21 12:40:00,63.92,63.92,63.91,63.91,2797.0,53.3693,53.3693,53.3609,53.3609,2797.0
2018-05-21 12:45:00,63.9,63.91,63.88,63.89,2671.0,53.3526,53.3609,53.3359,53.3442,2671.0
2018-05-21 12:50:00,63.9,63.91,63.89,63.9,1875.0,53.3526,53.3609,53.3442,53.3526,1875.0
2018-05-21 12:55:00,63.9,63.91,63.89,63.9,5081.0,53.3526,53.3609,53.3442,53.3526,5081.0
2018-05-21 13:00:00,63.91,63.92,63.89,63.92,10500.0,53.3609,53.3693,53.3442,53.3693,10500.0
2018-05-21 13:05:00,63.92,63.99,63.91,63.99,5319.0,53.3693,53.4277,53.3609,53.4277,5319.0
2018-05-21 13:10:00,63.99,64.04,63.98,63.99,41496.0,53.4277,53.4695,53.4194,53.4277,41496.0
2018-05-21 13:15:00,63.99,64.05,63.99,64.05,7975.0,53.4277,53.4778,53.4277,53.4778,7975.0
2018-05-21 13:20:00,64.06,64.07,64.04,64.04,2905.0,53.4862,53.4945,53.4695,53.4695,2905.0
2018-05-21 13:25:00,64.05,64.07,63.98,63.98,6427.0,53.4778,53.4945,53.4194,53.4194,6427.0
2018-05-21 13:30:00,63.99,64.0,63.89,63.89,7612.0,53.4277,53.4361,53.3442,53.3442,7612.0
2018-05-21 13:35:00,63.89,63.99,63.89,63.98,5375.0,53.3442,53.4277,53.3442,53.4194,5375.0
2018-05-21 13:40:00,63.99,63.99,63.95,63.98,4462.0,53.4277,53.4277,53.3943,53.4194,4462.0
2018-05-21 13:45:00,63.97,63.98,63.93,63.97,4807.0,53.411,53.4194,53.3776,53.411,4807.0
2018-05-21 13:50:00,63.97,63.97,63.92,63.92,5713.0,53.411,53.411,53.3693,53.3693,5713.0
2018-05-21 13:55:00,63.93,63.93,63.84,63.88,6544.0,53.3776,53.3776,53.3025,53.3359,6544.0
2018-05-21 14:00:00,63.88,63.88,63.83,63.88,4008.0,53.3359,53.3359,53.2941,53.3359,4008.0
2018-05-21 14:05:00,63.87,63.88,63.85,63.88,5883.0,53.3275,53.3359,53.3108,53.3359,5883.0
2018-05-21 14:10:00,63.88,63.91,63.82,63.83,7299.0,53.3359,53.3609,53.2858,53.2941,7299.0
2018-05-21 14:15:00,63.83,63.85,63.82,63.82,8908.0,53.2941,53.3108,53.2858,53.2858,8908.0
2018-05-21 14:20:00,63.81,63.87,63.8,63.87,8119.0,53.2774,53.3275,53.2691,53.3275,8119.0
2018-05-21 14:25:00,63.87,63.88,63.85,63.86,3242.0,53.3275,53.3359,53.3108,53.3192,3242.0
2018-05-21 14:30:00,63.85,63.85,63.78,63.79,11180.0,53.3108,53.3108,53.2524,53.2607,11180.0
2018-05-21 14:35:00,63.78,63.84,63.78,63.82,8336.0,53.2524,53.3025,53.2524,53.2858,8336.0
2018-05-21 14:40:00,63.8,63.83,63.79,63.8,4419.0,53.2691,53.2941,53.2607,53.2691,4419.0
2018-05-21 14:45:00,63.81,63.85,63.81,63.84,6342.0,53.2774,53.3108,53.2774,53.3025,6342.0
2018-05-21 14:50:00,63.84,63.85,63.81,63.85,8440.0,53.3025,53.3108,53.2774,53.3108,8440.0
2018-05-21 14:55:00,63.84,63.86,63.83,63.84,6860.0,53.3025,53.3192,53.2941,53.3025,6860.0
2018-05-21 15:00:00,63.84,63.85,63.81,63.82,5520.0,53.3025,53.3108,53.2774,53.2858,5520.0
2018-05-21 15:05:00,63.82,63.86,63.79,63.84,11866.0,53.2858,53.3192,53.2607,53.3025,11866.0
2018-05-21 15:10:00,63.83,63.87,63.82,63.85,6980.0,53.2941,53.3275,53.2858,53.3108,6980.0
2018-05-21 15:15:00,63.85,63.85,63.81,63.84,10092.0,53.3108,53.3108,53.2774,53.3025,10092.0
2018-05-21 15:20:00,63.83,63.84,63.75,63.75,18686.0,53.2941,53.3025,53.2274,53.2274,18686.0
2018-05-21 15:25:00,63.74,63.75,63.67,63.71,17097.0,53.219,53.2274,53.1606,53.194,17097.0
2018-05-21 15:30:00,63.71,63.71,63.63,63.63,19723.0,53.194,53.194,53.1272,53.1272,19723.0
2018-05-21 15:35:00,63.64,63.66,63.6,63.65,18340.0,53.1355,53.1522,53.1021,53.1439,18340.0
2018-05-21 15:40:00,63.65,63.66,63.58,63.6,29037.0,53.1439,53.1522,53.0854,53.1021,29037.0
2018-05-21 15:45:00,63.6,63.62,63.58,63.6,49984.0,53.1021,53.1188,53.0854,53.1021,49984.0
2018-05-21 15:50:00,63.6,63.68,63.6,63.66,52260.0,53.1021,53.1689,53.1021,53.1522,52260.0
2018-05-21 15:55:00,63.67,63.69,63.61,63.64,139252.0,53.1606,53.1773,53.1105,53.1355,139252.0
2018-05-22 09:30:00,63.77,63.77,63.65,63.73,36341.0,53.244,53.244,53.1439,53.2107,36341.0
2018-05-22 09:35:00,63.73,63.92,63.72,63.77,17587.0,53.2107,53.3693,53.2023,53.244,17587.0
2018-05-22 09:40:00,63.8,63.83,63.72,63.78,7093.0,53.2691,53.2941,53.2023,53.2524,7093.0
2018-05-22 09:45:00,63.77,63.87,63.72,63.75,53746.0,53.244,53.3275,53.2023,53.2274,53746.0
2018-05-22 09:50:00,63.76,63.92,63.73,63.87,33413.0,53.2357,53.3693,53.2107,53.3275,33413.0
2018-05-22 09:55:00,63.87,63.87,63.77,63.79,18449.0,53.3275,53.3275,53.244,53.2607,18449.0
2018-05-22 10:00:00,63.77,64.03,63.77,64.03,82604.0,53.244,53.4611,53.244,53.4611,82604.0
2018-05-22 10:05:00,64.02,64.06,63.9,64.06,18101.0,53.4528,53.4862,53.3526,53.4862,18101.0
2018-05-22 10:10:00,64.04,64.05,63.86,63.89,16635.0,53.4695,53.4778,53.3192,53.3442,16635.0
2018-05-22 10:15:00,63.88,63.92,63.83,63.9,13842.0,53.3359,53.3693,53.2941,53.3526,13842.0
2018-05-22 10:20:00,63.88,63.93,63.86,63.93,8344.0,53.3359,53.3776,53.3192,53.3776,8344.0
2018-05-22 10:25:00,63.94,63.97,63.88,63.9,10197.0,53.386,53.411,53.3359,53.3526,10197.0
2018-05-22 10:30:00,63.9,63.92,63.85,63.89,15609.0,53.3526,53.3693,53.3108,53.3442,15609.0
2018-05-22 10:35:00,63.89,63.89,63.83,63.86,10449.0,53.3442,53.3442,53.2941,53.3192,10449.0
2018-05-22 10:40:00,63.85,63.85,63.74,63.76,13963.0,53.3108,53.3108,53.219,53.2357,13963.0
2018-05-22 10:45:00,63.75,63.79,63.73,63.79,28515.0,53.2274,53.2607,53.2107,53.2607,28515.0
2018-05-22 10:50:00,63.8,63.86,63.79,63.84,8280.0,53.2691,53.3192,53.2607,53.3025,8280.0
2018-05-22 10:55:00,63.84,63.85,63.78,63.79,11381.0,53.3025,53.3108,53.2524,53.2607,11381.0
2018-05-22 11:00:00,63.79,63.86,63.79,63.84,8019.0,53.2607,53.3192,53.2607,53.3025,8019.0
2018-05-22 11:05:00,63.85,63.85,63.79,63.81,10853.0,53.3108,53.3108,53.2607,53.2774,10853.0
2018-05-22 11:10:00,63.81,63.84,63.81,63.81,8816.0,53.2774,53.3025,53.2774,53.2774,8816.0
2018-05-22 11:15:00,63.8,63.93,63.8,63.92,21618.0,53.2691,53.3776,53.2691,53.3693,21618.0
2018-05-22 11:20:00,63.92,63.92,63.85,63.91,8655.0,53.3693,53.3693,53.3108,53.3609,8655.0
2018-05-22 11:25:00,63.92,63.94,63.89,63.91,8600.0,53.3693,53.386,53.3442,53.3609,8600.0
2018-05-22 11:30:00,63.91,63.92,63.87,63.9,19838.0,53.3609,53.3693,53.3275,53.3526,19838.0
2018-05-22 11:35:00,63.9,63.94,63.87,63.91,13810.0,53.3526,53.386,53.3275,53.3609,13810.0
2018-05-22 11:40:00,63.91,63.95,63.91,63.95,10194.0,53.3609,53.3943,53.3609,53.3943,10194.0
2018-05-22 11:45:00,63.95,63.95,63.93,63.94,7995.0,53.3943,53.3943,53.3776,53.386,7995.0
2018-05-22 11:50:00,63.94,63.96,63.92,63.94,11759.0,53.386,53.4027,53.3693,53.386,11759.0
2018-05-22 11:55:00,63.94,63.94,63.8,63.85,12917.0,53.386,53.386,53.2691,53.3108,12917.0
2018-05-22 12:00:00,63.86,63.9,63.85,63.87,6826.0,53.3192,53.3526,53.3108,53.3275,6826.0
2018-05-22 12:05:00,63.87,63.89,63.86,63.88,8301.0,53.3275,53.3442,53.3192,53.3359,8301.0
2018-05-22 12:10:00,63.89,63.89,63.87,63.88,4963.0,53.3442,53.3442,53.3275,53.3359,4963.0
2018-05-22 12:15:00,63.88,63.91,63.87,63.89,6399.0,53.3359,53.3609,53.3275,53.3442,6399.0
2018-05-22 12:20:00,63.89,63.91,63.87,63.91,6820.0,53.3442,53.3609,53.3275,53.3609,6820.0
2018-05-22 12:25:00,63.91,63.91,63.88,63.9,7496.0,53.3609,53.3609,53.3359,53.3526,7496.0
2018-05-22 12:30:00,63.91,63.91,63.89,63.9,35387.0,53.3609,53.3609,53.3442,53.3526,35387.0
2018-05-22 12:35:00,63.9,63.93,63.89,63.93,13782.0,53.3526,53.3776,53.3442,53.3776,13782.0
2018-05-22 12:40:00,63.94,63.95,63.93,63.93,13003.0,53.386,53.3943,53.3776,53.3776,13003.0
2018-05-22 12:45:00,63.94,64.0,63.94,63.98,22999.0,53.386,53.4361,53.386,53.4194,22999.0
2018-05-22 12:50:00,63.98,64.0,63.97,63.98,7347.0,53.4194,53.4361,53.411,53.4194,7347.0
2018-05-22 12:55:00,63.99,64.0,63.96,63.97,19576.0,53.4277,53.4361,53.4027,53.411,19576.0
2018-05-22 13:00:00,63.97,63.98,63.91,63.92,11493.0,53.411,53.4194,53.3609,53.3693,11493.0
2018-05-22 13:05:00,63.91,63.94,63.91,63.93,12473.0,53.3609,53.386,53.3609,53.3776,12473.0
2018-05-22 13:10:00,63.93,63.98,63.9,63.94,34170.0,53.3776,53.4194,53.3526,53.386,34170.0
2018-05-22 13:15:00,63.94,63.96,63.89,63.94,30177.0,53.386,53.4027,53.3442,53.386,30177.0
2018-05-22 13:20:00,63.94,63.95,63.91,63.93,21912.0,53.386,53.3943,53.3609,53.3776,21912.0
2018-05-22 13:25:00,63.93,64.01,63.93,64.0,28123.0,53.3776,53.4444,53.3776,53.4361,28123.0
2018-05-22 13:30:00,63.99,63.99,63.93,63.97,29921.0,53.4277,53.4277,53.3776,53.411,29921.0
2018-05-22 13:35:00,63.97,63.97,63.9,63.91,14269.0,53.411,53.411,53.3526,53.3609,14269.0
2018-05-22 13:40:00,63.91,63.95,63.9,63.92,26636.0,53.3609,53.3943,53.3526,53.3693,26636.0
2018-05-22 13:45:00,63.92,63.95,63.92,63.94,13162.0,53.3693,53.3943,53.3693,53.386,13162.0
2018-05-22 13:50:00,63.95,64.01,63.93,64.01,31823.0,53.3943,53.4444,53.3776,53.4444,31823.0
2018-05-22 13:55:00,64.0,64.05,63.99,64.04,13313.0,53.4361,53.4778,53.4277,53.4695,13313.0
2018-05-22 14:00:00,64.04,64.08,64.04,64.07,14867.0,53.4695,53.5029,53.4695,53.4945,14867.0
2018-05-22 14:05:00,64.06,64.07,64.05,64.05,10001.0,53.4862,53.4945,53.4778,53.4778,10001.0
2018-05-22 14:10:00,64.06,64.1,64.05,64.09,16967.0,53.4862,53.5196,53.4778,53.5112,16967.0
2018-05-22 14:15:00,64.09,64.1,64.06,64.07,14070.0,53.5112,53.5196,53.4862,53.4945,14070.0
2018-05-22 14:20:00,64.07,64.07,64.04,64.04,11884.0,53.4945,53.4945,53.4695,53.4695,11884.0
2018-05-22 14:25:00,64.04,64.05,63.96,63.99,14648.0,53.4695,53.4778,53.4027,53.4277,14648.0
2018-05-22 14:30:00,64.0,64.01,63.98,63.98,8222.0,53.4361,53.4444,53.4194,53.4194,8222.0
2018-05-22 14:35:00,63.99,64.0,63.97,63.98,21409.0,53.4277,53.4361,53.411,53.4194,21409.0
2018-05-22 14:40:00,63.99,64.0,63.95,63.95,12931.0,53.4277,53.4361,53.3943,53.3943,12931.0
2018-05-22 14:45:00,63.94,63.96,63.93,63.95,13448.0,53.386,53.4027,53.3776,53.3943,13448.0
2018-05-22 14:50:00,63.95,63.98,63.93,63.97,9572.0,53.3943,53.4194,53.3776,53.411,9572.0
2018-05-22 14:55:00,63.98,63.98,63.88,63.88,10272.0,53.4194,53.4194,53.3359,53.3359,10272.0
2018-05-22 15:00:00,63.88,63.94,63.84,63.92,44444.0,53.3359,53.386,53.3025,53.3693,44444.0
2018-05-22 15:05:00,63.91,63.91,63.86,63.88,5950.0,53.3609,53.3609,53.3192,53.3359,5950.0
2018-05-22 15:10:00,63.87,63.87,63.82,63.84,16757.0,53.3275,53.3275,53.2858,53.3025,16757.0
2018-05-22 15:15:00,63.84,63.85,63.82,63.82,16808.0,53.3025,53.3108,53.2858,53.2858,16808.0
2018-05-22 15:20:00,63.82,63.82,63.75,63.78,13152.0,53.2858,53.2858,53.2274,53.2524,13152.0
2018-05-22 15:25:00,63.77,63.79,63.75,63.76,11879.0,53.244,53.2607,53.2274,53.2357,11879.0
2018-05-22 15:30:00,63.76,63.76,63.68,63.73,20278.0,53.2357,53.2357,53.1689,53.2107,20278.0
2018-05-22 15:35:00,63.74,63.74,63.67,63.7,16056.0,53.219,53.219,53.1606,53.1856,16056.0
2018-05-22 15:40:00,63.7,63.77,63.69,63.73,20468.0,53.1856,53.244,53.1773,53.2107,20468.0
2018-05-22 15:45:00,63.72,63.73,63.69,63.72,29261.0,53.2023,53.2107,53.1773,53.2023,29261.0
2018-05-22 15:50:00,63.71,63.72,63.61,63.64,41111.0,53.194,53.2023,53.1105,53.1355,41111.0
2018-05-22 15:55:00,63.63,63.75,63.63,63.69,102364.0,53.1272,53.2274,53.1272,53.1773,102364.0
2018-05-23 09:30:00,63.54,63.78,63.54,63.63,17164.0,53.052,53.2524,53.052,53.1272,17164.0
2018-05-23 09:35:00,63.65,63.67,63.56,63.56,7268.0,53.1439,53.1606,53.0687,53.0687,7268.0
2018-05-23 09:40:00,63.57,63.62,63.5,63.61,7095.0,53.0771,53.1188,53.0186,53.1105,7095.0
2018-05-23 09:45:00,63.65,63.69,63.56,63.61,9775.0,53.1439,53.1773,53.0687,53.1105,9775.0
2018-05-23 09:50:00,63.62,63.67,63.57,63.58,6388.0,53.1188,53.1606,53.0771,53.0854,6388.0
2018-05-23 09:55:00,63.59,63.73,63.58,63.72,8010.0,53.0938,53.2107,53.0854,53.2023,8010.0
2018-05-23 10:00:00,63.72,63.75,63.68,63.72,14944.0,53.2023,53.2274,53.1689,53.2023,14944.0
2018-05-23 10:05:00,63.72,63.79,63.68,63.76,54071.0,53.2023,53.2607,53.1689,53.2357,54071.0
2018-05-23 10:10:00,63.75,63.77,63.68,63.72,19022.0,53.2274,53.244,53.1689,53.2023,19022.0
2018-05-23 10:15:00,63.71,63.71,63.65,63.67,10143.0,53.194,53.194,53.1439,53.1606,10143.0
2018-05-23 10:20:00,63.67,63.7,63.6,63.63,34399.0,53.1606,53.1856,53.1021,53.1272,34399.0
2018-05-23 10:25:00,63.64,63.69,63.64,63.68,8811.0,53.1355,53.1773,53.1355,53.1689,8811.0
2018-05-23 10:30:00,63.69,63.74,63.68,63.72,20485.0,53.1773,53.219,53.1689,53.2023,20485.0
2018-05-23 10:35:00,63.72,63.75,63.7,63.72,10305.0,53.2023,53.2274,53.1856,53.2023,10305.0
2018-05-23 10:40:00,63.73,63.73,63.67,63.69,18176.0,53.2107,53.2107,53.1606,53.1773,18176.0
2018-05-23 10:45:00,63.69,63.7,63.67,63.69,13727.0,53.1773,53.1856,53.1606,53.1773,13727.0
2018-05-23 10:50:00,63.68,63.79,63.68,63.79,11450.0,53.1689,53.2607,53.1689,53.2607,11450.0
2018-05-23 10:55:00,63.8,63.88,63.79,63.86,7819.0,53.2691,53.3359,53.2607,53.3192,7819.0
2018-05-23 11:00:00,63.86,63.88,63.83,63.85,15181.0,53.3192,53.3359,53.2941,53.3108,15181.0
2018-05-23 11:05:00,63.85,63.9,63.84,63.87,8785.0,53.3108,53.3526,53.3025,53.3275,8785.0
2018-05-23 11:10:00,63.88,63.89,63.83,63.89,8645.0,53.3359,53.3442,53.2941,53.3442,8645.0
2018-05-23 11:15:00,63.89,63.98,63.89,63.97,7673.0,53.3442,53.4194,53.3442,53.411,7673.0
2018-05-23 11:20:00,63.96,64.04,63.95,64.03,11967.0,53.4027,53.4695,53.3943,53.4611,11967.0
2018-05-23 11:25:00,64.03,64.04,63.99,64.03,6554.0,53.4611,53.4695,53.4277,53.4611,6554.0
2018-05-23 11:30:00,64.03,64.03,63.97,63.99,10678.0,53.4611,53.4611,53.411,53.4277,10678.0
2018-05-23 11:35:00,63.98,63.98,63.91,63.91,8748.0,53.4194,53.4194,53.3609,53.3609,8748.0
2018-05-23 11:40:00,63.91,63.92,63.85,63.86,6664.0,53.3609,53.3693,53.3108,53.3192,6664.0
2018-05-23 11:45:00,63.86,63.88,63.83,63.88,6228.0,53.3192,53.3359,53.2941,53.3359,6228.0
2018-05-23 11:50:00,63.88,63.89,63.8,63.81,6701.0,53.3359,53.3442,53.2691,53.2774,6701.0
2018-05-23 11:55:00,63.8,63.8,63.75,63.75,7247.0,53.2691,53.2691,53.2274,53.2274,7247.0
2018-05-23 12:00:00,63.76,63.79,63.75,63.77,4746.0,53.2357,53.2607,53.2274,53.244,4746.0
2018-05-23 12:05:00,63.78,63.81,63.73,63.74,10144.0,53.2524,53.2774,53.2107,53.219,10144.0
2018-05-23 12:10:00,63.74,63.76,63.73,63.74,5205.0,53.219,53.2357,53.2107,53.219,5205.0
2018-05-23 12:15:00,63.73,63.73,63.65,63.65,7150.0,53.2107,53.2107,53.1439,53.1439,7150.0
2018-05-23 12:20:00,63.64,63.65,63.6,63.63,7630.0,53.1355,53.1439,53.1021,53.1272,7630.0
2018-05-23 12:25:00,63.61,63.62,63.57,63.57,3410.0,53.1105,53.1188,53.0771,53.0771,3410.0
2018-05-23 12:30:00,63.57,63.58,63.52,63.52,12374.0,53.0771,53.0854,53.0353,53.0353,12374.0
2018-05-23 12:35:00,63.52,63.58,63.52,63.57,7425.0,53.0353,53.0854,53.0353,53.0771,7425.0
2018-05-23 12:40:00,63.57,63.63,63.56,63.6,7577.0,53.0771,53.1272,53.0687,53.1021,7577.0
2018-05-23 12:45:00,63.63,63.65,63.6,63.65,4362.0,53.1272,53.1439,53.1021,53.1439,4362.0
2018-05-23 12:50:00,63.65,63.68,63.64,63.67,5507.0,53.1439,53.1689,53.1355,53.1606,5507.0
2018-05-23 12:55:00,63.68,63.71,63.67,63.71,6561.0,53.1689,53.194,53.1606,53.194,6561.0
2018-05-23 13:00:00,63.7,63.7,63.65,63.66,9143.0,53.1856,53.1856,53.1439,53.1522,9143.0
2018-05-23 13:05:00,63.65,63.65,63.63,63.65,3469.0,53.1439,53.1439,53.1272,53.1439,3469.0
2018-05-23 13:10:00,63.65,63.67,63.64,63.67,7257.0,53.1439,53.1606,53.1355,53.1606,7257.0
2018-05-23 13:15:00,63.66,63.68,63.63,63.67,9562.0,53.1522,53.1689,53.1272,53.1606,9562.0
2018-05-23 13:20:00,63.67,63.71,63.67,63.69,5542.0,53.1606,53.194,53.1606,53.1773,5542.0
2018-05-23 13:25:00,63.69,63.72,63.68,63.71,6643.0,53.1773,53.2023,53.1689,53.194,6643.0
2018-05-23 13:30:00,63.71,63.74,63.69,63.73,10074.0,53.194,53.219,53.1773,53.2107,10074.0
2018-05-23 13:35:00,63.72,63.78,63.72,63.77,9091.0,53.2023,53.2524,53.2023,53.244,9091.0
2018-05-23 13:40:00,63.77,63.78,63.72,63.73,4781.0,53.244,53.2524,53.2023,53.2107,4781.0
2018-05-23 13:45:00,63.72,63.73,63.69,63.7,5853.0,53.2023,53.2107,53.1773,53.1856,5853.0
2018-05-23 13:50:00,63.7,63.75,63.69,63.74,20195.0,53.1856,53.2274,53.1773,53.219,20195.0
2018-05-23 13:55:00,63.74,63.75,63.72,63.73,5500.0,53.219,53.2274,53.2023,53.2107,5500.0
2018-05-23 14:00:00,63.73,63.85,63.73,63.83,53724.0,53.2107,53.3108,53.2107,53.2941,53724.0
2018-05-23 14:05:00,63.83,63.93,63.82,63.93,10119.0,53.2941,53.3776,53.2858,53.3776,10119.0
2018-05-23 14:10:00,63.94,64.02,63.89,64.02,11535.0,53.386,53.4528,53.3442,53.4528,11535.0
2018-05-23 14:15:00,64.02,64.05,64.0,64.04,8962.0,53.4528,53.4778,53.4361,53.4695,8962.0
2018-05-23 14:20:00,64.03,64.08,64.02,64.08,9235.0,53.4611,53.5029,53.4528,53.5029,9235.0
2018-05-23 14:25:00,64.09,64.14,64.05,64.05,8918.0,53.5112,53.553,53.4778,53.4778,8918.0
2018-05-23 14:30:00,64.05,64.07,64.03,64.05,10064.0,53.4778,53.4945,53.4611,53.4778,10064.0
2018-05-23 14:35:00,64.05,64.05,64.0,64.02,10506.0,53.4778,53.4778,53.4361,53.4528,10506.0
2018-05-23 14:40:00,64.01,64.03,63.99,64.03,9242.0,53.4444,53.4611,53.4277,53.4611,9242.0
2018-05-23 14:45:00,64.02,64.07,64.02,64.05,8749.0,53.4528,53.4945,53.4528,53.4778,8749.0
2018-05-23 14:50:00,64.04,64.08,64.02,64.06,20527.0,53.4695,53.5029,53.4528,53.4862,20527.0
2018-05-23 14:55:00,64.06,64.1,64.05,64.07,9368.0,53.4862,53.5196,53.4778,53.4945,9368.0
2018-05-23 15:00:00,64.07,64.11,64.06,64.1,16497.0,53.4945,53.5279,53.4862,53.5196,16497.0
2018-05-23 15:05:00,64.1,64.13,64.08,64.08,10575.0,53.5196,53.5446,53.5029,53.5029,10575.0
2018-05-23 15:10:00,64.09,64.1,64.03,64.04,13456.0,53.5112,53.5196,53.4611,53.4695,13456.0
2018-05-23 15:15:00,64.04,64.06,64.02,64.05,10582.0,53.4695,53.4862,53.4528,53.4778,10582.0
2018-05-23 15:20:00,64.06,64.08,64.04,64.07,19888.0,53.4862,53.5029,53.4695,53.4945,19888.0
2018-05-23 15:25:00,64.06,64.12,64.04,64.12,16948.0,53.4862,53.5363,53.4695,53.5363,16948.0
2018-05-23 15:30:00,64.11,64.12,64.06,64.09,18657.0,53.5279,53.5363,53.4862,53.5112,18657.0
2018-05-23 15:35:00,64.09,64.09,64.01,64.02,26218.0,53.5112,53.5112,53.4444,53.4528,26218.0
2018-05-23 15:40:00,64.02,64.03,63.96,64.0,45970.0,53.4528,53.4611,53.4027,53.4361,45970.0
2018-05-23 15:45:00,64.0,64.05,63.95,64.05,30506.0,53.4361,53.4778,53.3943,53.4778,30506.0
2018-05-23 15:50:00,64.05,64.09,64.05,64.08,35067.0,53.4778,53.5112,53.4778,53.5029,35067.0
2018-05-23 15:55:00,64.08,64.11,64.06,64.09,120825.0,53.5029,53.5279,53.4862,53.5112,120825.0
2018-05-24 09:30:00,64.11,64.21,64.08,64.17,23443.0,53.5279,53.6114,53.5029,53.578,23443.0
2018-05-24 09:35:00,64.17,64.17,64.08,64.13,2700.0,53.578,53.578,53.5029,53.5446,2700.0
2018-05-24 09:40:00,64.12,64.13,64.02,64.07,5555.0,53.5363,53.5446,53.4528,53.4945,5555.0
2018-05-24 09:45:00,64.06,64.1,64.0,64.04,10794.0,53.4862,53.5196,53.4361,53.4695,10794.0
2018-05-24 09:50:00,64.02,64.04,63.92,64.01,5550.0,53.4528,53.4695,53.3693,53.4444,5550.0
2018-05-24 09:55:00,63.99,63.99,63.89,63.97,6507.0,53.4277,53.4277,53.3442,53.411,6507.0
2018-05-24 10:00:00,63.95,64.04,63.89,64.04,4393.0,53.3943,53.4695,53.3442,53.4695,4393.0
2018-05-24 10:05:00,64.06,64.13,64.06,64.1,5932.0,53.4862,53.5446,53.4862,53.5196,5932.0
2018-05-24 10:10:00,64.09,64.12,64.05,64.09,6210.0,53.5112,53.5363,53.4778,53.5112,6210.0
2018-05-24 10:15:00,64.08,64.16,64.07,64.13,21583.0,53.5029,53.5697,53.4945,53.5446,21583.0
2018-05-24 10:20:00,64.13,64.14,64.08,64.13,15951.0,53.5446,53.553,53.5029,53.5446,15951.0
2018-05-24 10:25:00,64.13,64.18,64.07,64.13,16266.0,53.5446,53.5864,53.4945,53.5446,16266.0
2018-05-24 10:30:00,64.14,64.14,64.09,64.1,6816.0,53.553,53.553,53.5112,53.5196,6816.0
2018-05-24 10:35:00,64.09,64.14,64.09,64.14,7223.0,53.5112,53.553,53.5112,53.553,7223.0
2018-05-24 10:40:00,64.14,64.15,64.12,64.13,8807.0,53.553,53.5613,53.5363,53.5446,8807.0
2018-05-24 10:45:00,64.12,64.12,64.06,64.1,15533.0,53.5363,53.5363,53.4862,53.5196,15533.0
2018-05-24 10:50:00,64.1,64.13,64.09,64.11,10759.0,53.5196,53.5446,53.5112,53.5279,10759.0
2018-05-24 10:55:00,64.1,64.13,64.07,64.12,17169.0,53.5196,53.5446,53.4945,53.5363,17169.0
2018-05-24 11:00:00,64.13,64.22,64.12,64.22,11038.0,53.5446,53.6198,53.5363,53.6198,11038.0
2018-05-24 11:05:00,64.22,64.28,64.22,64.27,15853.0,53.6198,53.6699,53.6198,53.6615,15853.0
2018-05-24 11:10:00,64.27,64.31,64.26,64.29,14644.0,53.6615,53.6949,53.6532,53.6782,14644.0
2018-05-24 11:15:00,64.29,64.34,64.26,64.32,9045.0,53.6782,53.72,53.6532,53.7033,9045.0
2018-05-24 11:20:00,64.31,64.32,64.27,64.27,4264.0,53.6949,53.7033,53.6615,53.6615,4264.0
2018-05-24 11:25:00,64.28,64.33,64.28,64.32,32571.0,53.6699,53.7116,53.6699,53.7033,32571.0
2018-05-24 11:30:00,64.31,64.32,64.29,64.3,7276.0,53.6949,53.7033,53.6782,53.6866,7276.0
2018-05-24 11:35:00,64.31,64.31,64.28,64.29,35190.0,53.6949,53.6949,53.6699,53.6782,35190.0
2018-05-24 11:40:00,64.29,64.34,64.28,64.34,14983.0,53.6782,53.72,53.6699,53.72,14983.0
2018-05-24 11:45:00,64.33,64.38,64.33,64.36,10379.0,53.7116,53.7534,53.7116,53.7367,10379.0
2018-05-24 11:50:00,64.36,64.38,64.34,64.37,20763.0,53.7367,53.7534,53.72,53.745,20763.0
2018-05-24 11:55:00,64.37,64.44,64.36,64.44,9675.0,53.745,53.8035,53.7367,53.8035,9675.0
2018-05-24 12:00:00,64.41,64.44,64.4,64.42,11585.0,53.7784,53.8035,53.7701,53.7868,11585.0
2018-05-24 12:05:00,64.42,64.46,64.41,64.41,67650.0,53.7868,53.8202,53.7784,53.7784,67650.0
2018-05-24 12:10:00,64.42,64.44,64.41,64.42,10110.0,53.7868,53.8035,53.7784,53.7868,10110.0
2018-05-24 12:15:00,64.42,64.43,64.41,64.43,9744.0,53.7868,53.7951,53.7784,53.7951,9744.0
2018-05-24 12:20:00,64.42,64.44,64.4,64.43,9243.0,53.7868,53.8035,53.7701,53.7951,9243.0
2018-05-24 12:25:00,64.42,64.45,64.42,64.45,5451.0,53.7868,53.8118,53.7868,53.8118,5451.0
2018-05-24 12:30:00,64.45,64.48,64.44,64.44,7040.0,53.8118,53.8369,53.8035,53.8035,7040.0
2018-05-24 12:35:00,64.44,64.46,64.42,64.46,8748.0,53.8035,53.8202,53.7868,53.8202,8748.0
2018-05-24 12:40:00,64.47,64.51,64.45,64.51,6757.0,53.8285,53.8619,53.8118,53.8619,6757.0
2018-05-24 12:45:00,64.5,64.55,64.5,64.54,10093.0,53.8536,53.8953,53.8536,53.887,10093.0
2018-05-24 12:50:00,64.53,64.53,64.5,64.5,6020.0,53.8786,53.8786,53.8536,53.8536,6020.0
2018-05-24 12:55:00,64.49,64.55,64.49,64.55,4238.0,53.8452,53.8953,53.8452,53.8953,4238.0
2018-05-24 13:00:00,64.55,64.56,64.5,64.5,17616.0,53.8953,53.9037,53.8536,53.8536,17616.0
2018-05-24 13:05:00,64.5,64.55,64.48,64.52,31838.0,53.8536,53.8953,53.8369,53.8703,31838.0
2018-05-24 13:10:00,64.51,64.56,64.51,64.56,10333.0,53.8619,53.9037,53.8619,53.9037,10333.0
2018-05-24 13:15:00,64.55,64.56,64.51,64.53,5164.0,53.8953,53.9037,53.8619,53.8786,5164.0
2018-05-24 13:20:00,64.54,64.56,64.51,64.56,5403.0,53.887,53.9037,53.8619,53.9037,5403.0
2018-05-24 13:25:00,64.56,64.58,64.55,64.56,3652.0,53.9037,53.9203,53.8953,53.9037,3652.0
2018-05-24 13:30:00,64.55,64.63,64.55,64.62,9674.0,53.8953,53.9621,53.8953,53.9537,9674.0
2018-05-24 13:35:00,64.61,64.64,64.61,64.62,6054.0,53.9454,53.9704,53.9454,53.9537,6054.0
2018-05-24 13:40:00,64.63,64.66,64.62,64.65,9850.0,53.9621,53.9871,53.9537,53.9788,9850.0
2018-05-24 13:45:00,64.66,64.67,64.64,64.64,5012.0,53.9871,53.9955,53.9704,53.9704,5012.0
2018-05-24 13:50:00,64.64,64.65,64.61,64.62,5068.0,53.9704,53.9788,53.9454,53.9537,5068.0
2018-05-24 13:55:00,64.62,64.62,64.59,64.62,11030.0,53.9537,53.9537,53.9287,53.9537,11030.0
2018-05-24 14:00:00,64.62,64.62,64.51,64.54,13339.0,53.9537,53.9537,53.8619,53.887,13339.0
2018-05-24 14:05:00,64.54,64.55,64.53,64.54,6358.0,53.887,53.8953,53.8786,53.887,6358.0
2018-05-24 14:10:00,64.55,64.56,64.53,64.55,7471.0,53.8953,53.9037,53.8786,53.8953,7471.0
2018-05-24 14:15:00,64.56,64.56,64.52,64.54,7155.0,53.9037,53.9037,53.8703,53.887,7155.0
2018-05-24 14:20:00,64.53,64.59,64.53,64.58,9771.0,53.8786,53.9287,53.8786,53.9203,9771.0
2018-05-24 14:25:00,64.58,64.61,64.57,64.59,7068.0,53.9203,53.9454,53.912,53.9287,7068.0
2018-05-24 14:30:00,64.59,64.62,64.57,64.6,17845.0,53.9287,53.9537,53.912,53.937,17845.0
2018-05-24 14:35:00,64.59,64.61,64.58,64.6,7302.0,53.9287,53.9454,53.9203,53.937,7302.0
2018-05-24 14:40:00,64.59,64.6,64.56,64.56,6794.0,53.9287,53.937,53.9037,53.9037,6794.0
2018-05-24 14:45:00,64.57,64.57,64.52,64.52,9694.0,53.912,53.912,53.8703,53.8703,9694.0
2018-05-24 14:50:00,64.52,64.53,64.47,64.5,13606.0,53.8703,53.8786,53.8285,53.8536,13606.0
2018-05-24 14:55:00,64.51,64.56,64.49,64.55,10825.0,53.8619,53.9037,53.8452,53.8953,10825.0
2018-05-24 15:00:00,64.54,64.54,64.47,64.5,12150.0,53.887,53.887,53.8285,53.8536,12150.0
2018-05-24 15:05:00,64.5,64.56,64.48,64.56,11195.0,53.8536,53.9037,53.8369,53.9037,11195.0
2018-05-24 15:10:00,64.56,64.58,64.55,64.57,10299.0,53.9037,53.9203,53.8953,53.912,10299.0
2018-05-24 15:15:00,64.56,64.63,64.56,64.61,12148.0,53.9037,53.9621,53.9037,53.9454,12148.0
2018-05-24 15:20:00,64.62,64.65,64.6,64.62,15593.0,53.9537,53.9788,53.937,53.9537,15593.0
2018-05-24 15:25:00,64.62,64.63,64.57,64.58,12521.0,53.9537,53.9621,53.912,53.9203,12521.0
2018-05-24 15:30:00,64.58,64.6,64.58,64.59,8081.0,53.9203,53.937,53.9203,53.9287,8081.0
2018-05-24 15:35:00,64.59,64.61,64.56,64.6,15073.0,53.9287,53.9454,53.9037,53.937,15073.0
2018-05-24 15:40:00,64.6,64.6,64.54,64.57,22696.0,53.937,53.937,53.887,53.912,22696.0
2018-05-24 15:45:00,64.56,64.6,64.52,64.6,18084.0,53.9037,53.937,53.8703,53.937,18084.0
2018-05-24 15:50:00,64.59,64.6,64.55,64.56,30539.0,53.9287,53.937,53.8953,53.9037,30539.0
2018-05-24 15:55:00,64.56,64.63,64.55,64.6,77608.0,53.9037,53.9621,53.8953,53.937,77608.0
2018-05-25 09:30:00,64.62,64.69,64.57,64.61,33915.0,53.9537,54.0122,53.912,53.9454,33915.0
2018-05-25 09:35:00,64.61,64.76,64.54,64.74,12075.0,53.9454,54.0706,53.887,54.0539,12075.0
2018-05-25 09:40:00,64.77,64.8,64.65,64.7,18949.0,54.079,54.104,53.9788,54.0205,18949.0
2018-05-25 09:45:00,64.72,64.73,64.6,64.62,9950.0,54.0372,54.0456,53.937,53.9537,9950.0
2018-05-25 09:50:00,64.6,64.74,64.52,64.71,13658.0,53.937,54.0539,53.8703,54.0289,13658.0
2018-05-25 09:55:00,64.7,64.86,64.7,64.83,4981.0,54.0205,54.1541,54.0205,54.1291,4981.0
2018-05-25 10:00:00,64.8,64.88,64.75,64.88,12352.0,54.104,54.1708,54.0623,54.1708,12352.0
2018-05-25 10:05:00,64.88,64.95,64.82,64.95,9444.0,54.1708,54.2293,54.1207,54.2293,9444.0
2018-05-25 10:10:00,64.93,65.1,64.9,65.1,79081.0,54.2126,54.3545,54.1875,54.3545,79081.0
2018-05-25 10:15:00,65.1,65.25,65.08,65.25,14895.0,54.3545,54.4798,54.3378,54.4798,14895.0
2018-05-25 10:20:00,65.25,65.25,65.1,65.12,9683.0,54.4798,54.4798,54.3545,54.3712,9683.0
2018-05-25 10:25:00,65.12,65.23,65.12,65.15,9368.0,54.3712,54.4631,54.3712,54.3963,9368.0
2018-05-25 10:30:00,65.14,65.22,65.14,65.19,9026.0,54.3879,54.4547,54.3879,54.4297,9026.0
2018-05-25 10:35:00,65.19,65.29,65.19,65.29,13637.0,54.4297,54.5132,54.4297,54.5132,13637.0
2018-05-25 10:40:00,65.29,65.32,65.22,65.23,9307.0,54.5132,54.5382,54.4547,54.4631,9307.0
2018-05-25 10:45:00,65.23,65.26,65.21,65.22,9140.0,54.4631,54.4881,54.4464,54.4547,9140.0
2018-05-25 10:50:00,65.22,65.25,65.22,65.25,9721.0,54.4547,54.4798,54.4547,54.4798,9721.0
2018-05-25 10:55:00,65.24,65.33,65.24,65.31,12802.0,54.4714,54.5466,54.4714,54.5299,12802.0
2018-05-25 11:00:00,65.3,65.33,65.27,65.32,9825.0,54.5215,54.5466,54.4965,54.5382,9825.0
2018-05-25 11:05:00,65.33,65.37,65.32,65.34,20448.0,54.5466,54.58,54.5382,54.5549,20448.0
2018-05-25 11:10:00,65.33,65.34,65.28,65.3,7480.0,54.5466,54.5549,54.5048,54.5215,7480.0
2018-05-25 11:15:00,65.29,65.39,65.27,65.38,16360.0,54.5132,54.5967,54.4965,54.5883,16360.0
2018-05-25 11:20:00,65.38,65.38,65.33,65.36,12469.0,54.5883,54.5883,54.5466,54.5716,12469.0
2018-05-25 11:25:00,65.35,65.38,65.33,65.37,13129.0,54.5633,54.5883,54.5466,54.58,13129.0
2018-05-25 11:30:00,65.37,65.4,65.32,65.32,19219.0,54.58,54.605,54.5382,54.5382,19219.0
2018-05-25 11:35:00,65.32,65.32,65.24,65.27,13605.0,54.5382,54.5382,54.4714,54.4965,13605.0
2018-05-25 11:40:00,65.28,65.33,65.25,65.33,7293.0,54.5048,54.5466,54.4798,54.5466,7293.0
2018-05-25 11:45:00,65.32,65.35,65.31,65.31,11640.0,54.5382,54.5633,54.5299,54.5299,11640.0
2018-05-25 11:50:00,65.31,65.31,65.2,65.2,13337.0,54.5299,54.5299,54.438,54.438,13337.0
2018-05-25 11:55:00,65.2,65.23,65.17,65.21,13067.0,54.438,54.4631,54.413,54.4464,13067.0
2018-05-25 12:00:00,65.2,65.2,65.15,65.17,10465.0,54.438,54.438,54.3963,54.413,10465.0
2018-05-25 12:05:00,65.17,65.17,65.01,65.04,13461.0,54.413,54.413,54.2794,54.3044,13461.0
2018-05-25 12:10:00,65.03,65.04,65.0,65.0,7015.0,54.2961,54.3044,54.271,54.271,7015.0
2018-05-25 12:15:00,65.02,65.1,65.01,65.02,11385.0,54.2877,54.3545,54.2794,54.2877,11385.0
2018-05-25 12:20:00,65.01,65.02,65.0,65.02,5237.0,54.2794,54.2877,54.271,54.2877,5237.0
2018-05-25 12:25:00,65.02,65.04,65.01,65.01,5356.0,54.2877,54.3044,54.2794,54.2794,5356.0
2018-05-25 12:30:00,65.0,65.05,65.0,65.02,11307.0,54.271,54.3128,54.271,54.2877,11307.0
2018-05-25 12:35:00,65.02,65.05,65.01,65.03,7370.0,54.2877,54.3128,54.2794,54.2961,7370.0
2018-05-25 12:40:00,65.02,65.09,65.02,65.08,11755.0,54.2877,54.3462,54.2877,54.3378,11755.0
2018-05-25 12:45:00,65.09,65.09,65.03,65.04,9072.0,54.3462,54.3462,54.2961,54.3044,9072.0
2018-05-25 12:50:00,65.03,65.03,64.97,65.0,11163.0,54.2961,54.2961,54.246,54.271,11163.0
2018-05-25 12:55:00,65.01,65.06,64.98,64.98,12059.0,54.2794,54.3211,54.2543,54.2543,12059.0
2018-05-25 13:00:00,64.99,65.05,64.99,65.0,12757.0,54.2627,54.3128,54.2627,54.271,12757.0
2018-05-25 13:05:00,65.01,65.03,64.99,65.0,11861.0,54.2794,54.2961,54.2627,54.271,11861.0
2018-05-25 13:10:00,65.01,65.01,64.91,64.92,7709.0,54.2794,54.2794,54.1959,54.2042,7709.0
2018-05-25 13:15:00,64.91,64.93,64.89,64.91,12451.0,54.1959,54.2126,54.1792,54.1959,12451.0
2018-05-25 13:20:00,64.91,64.99,64.9,64.93,9453.0,54.1959,54.2627,54.1875,54.2126,9453.0
2018-05-25 13:25:00,64.93,64.95,64.9,64.91,9741.0,54.2126,54.2293,54.1875,54.1959,9741.0
2018-05-25 13:30:00,64.9,64.9,64.86,64.88,8202.0,54.1875,54.1875,54.1541,54.1708,8202.0
2018-05-25 13:35:00,64.88,64.92,64.86,64.92,7237.0,54.1708,54.2042,54.1541,54.2042,7237.0
2018-05-25 13:40:00,64.93,64.94,64.81,64.89,31757.0,54.2126,54.2209,54.1124,54.1792,31757.0
2018-05-25 13:45:00,64.91,64.92,64.82,64.82,11586.0,54.1959,54.2042,54.1207,54.1207,11586.0
2018-05-25 13:50:00,64.83,64.84,64.78,64.79,8802.0,54.1291,54.1374,54.0873,54.0957,8802.0
2018-05-25 13:55:00,64.79,64.82,64.77,64.81,8839.0,54.0957,54.1207,54.079,54.1124,8839.0
2018-05-25 14:00:00,64.81,64.83,64.8,64.81,5029.0,54.1124,54.1291,54.104,54.1124,5029.0
2018-05-25 14:05:00,64.81,64.85,64.81,64.83,15477.0,54.1124,54.1458,54.1124,54.1291,15477.0
2018-05-25 14:10:00,64.83,64.84,64.82,64.82,7866.0,54.1291,54.1374,54.1207,54.1207,7866.0
2018-05-25 14:15:00,64.83,64.87,64.82,64.87,16115.0,54.1291,54.1625,54.1207,54.1625,16115.0
2018-05-25 14:20:00,64.88,64.9,64.81,64.88,13993.0,54.1708,54.1875,54.1124,54.1708,13993.0
2018-05-25 14:25:00,64.88,64.9,64.85,64.88,19576.0,54.1708,54.1875,54.1458,54.1708,19576.0
2018-05-25 14:30:00,64.88,64.95,64.88,64.91,10341.0,54.1708,54.2293,54.1708,54.1959,10341.0
2018-05-25 14:35:00,64.92,64.93,64.9,64.9,7035.0,54.2042,54.2126,54.1875,54.1875,7035.0
2018-05-25 14:40:00,64.89,64.94,64.89,64.92,27420.0,54.1792,54.2209,54.1792,54.2042,27420.0
2018-05-25 14:45:00,64.92,64.93,64.88,64.9,16586.0,54.2042,54.2126,54.1708,54.1875,16586.0
2018-05-25 14:50:00,64.9,64.97,64.9,64.97,16123.0,54.1875,54.246,54.1875,54.246,16123.0
2018-05-25 14:55:00,64.97,64.99,64.94,64.96,13602.0,54.246,54.2627,54.2209,54.2376,13602.0
2018-05-25 15:00:00,64.97,64.97,64.93,64.94,8888.0,54.246,54.246,54.2126,54.2209,8888.0
2018-05-25 15:05:00,64.94,64.97,64.92,64.97,11289.0,54.2209,54.246,54.2042,54.246,11289.0
2018-05-25 15:10:00,64.97,65.02,64.96,65.0,12208.0,54.246,54.2877,54.2376,54.271,12208.0
2018-05-25 15:15:00,65.0,65.04,64.98,65.0,13810.0,54.271,54.3044,54.2543,54.271,13810.0
2018-05-25 15:20:00,64.99,65.03,64.99,65.02,11227.0,54.2627,54.2961,54.2627,54.2877,11227.0
2018-05-25 15:25:00,65.01,65.08,65.01,65.07,24198.0,54.2794,54.3378,54.2794,54.3295,24198.0
2018-05-25 15:30:00,65.08,65.08,65.01,65.02,22824.0,54.3378,54.3378,54.2794,54.2877,22824.0
2018-05-25 15:35:00,65.02,65.04,65.01,65.03,18252.0,54.2877,54.3044,54.2794,54.2961,18252.0
2018-05-25 15:40:00,65.02,65.02,64.95,64.95,26166.0,54.2877,54.2877,54.2293,54.2293,26166.0
2018-05-25 15:45:00,64.95,65.01,64.94,64.98,36472.0,54.2293,54.2794,54.2209,54.2543,36472.0
2018-05-25 15:50:00,64.99,65.01,64.97,65.0,62307.0,54.2627,54.2794,54.246,54.271,62307.0
2018-05-25 15:55:00,64.99,65.04,64.96,65.01,143730.0,54.2627,54.3044,54.2376,54.2794,143730.0
2018-05-29 09:30:00,64.91,65.12,64.91,65.11,39910.0,54.1959,54.3712,54.1959,54.3629,39910.0
2018-05-29 09:35:00,65.06,65.14,65.03,65.09,14259.0,54.3211,54.3879,54.2961,54.3462,14259.0
2018-05-29 09:40:00,65.1,65.1,64.9,64.94,9292.0,54.3545,54.3545,54.1875,54.2209,9292.0
2018-05-29 09:45:00,64.94,64.96,64.86,64.86,6557.0,54.2209,54.2376,54.1541,54.1541,6557.0
2018-05-29 09:50:00,64.88,64.99,64.85,64.96,8629.0,54.1708,54.2627,54.1458,54.2376,8629.0
2018-05-29 09:55:00,64.95,65.1,64.92,65.09,10966.0,54.2293,54.3545,54.2042,54.3462,10966.0
2018-05-29 10:00:00,65.1,65.14,65.09,65.12,7585.0,54.3545,54.3879,54.3462,54.3712,7585.0
2018-05-29 10:05:00,65.11,65.12,65.07,65.08,16171.0,54.3629,54.3712,54.3295,54.3378,16171.0
2018-05-29 10:10:00,65.09,65.09,65.04,65.04,12431.0,54.3462,54.3462,54.3044,54.3044,12431.0
2018-05-29 10:15:00,65.06,65.13,65.03,65.12,14606.0,54.3211,54.3796,54.2961,54.3712,14606.0
2018-05-29 10:20:00,65.11,65.13,65.09,65.1,9502.0,54.3629,54.3796,54.3462,54.3545,9502.0
2018-05-29 10:25:00,65.09,65.09,65.04,65.07,12930.0,54.3462,54.3462,54.3044,54.3295,12930.0
2018-05-29 10:30:00,65.07,65.08,64.94,64.97,12681.0,54.3295,54.3378,54.2209,54.246,12681.0
2018-05-29 10:35:00,64.98,65.03,64.98,65.03,9476.0,54.2543,54.2961,54.2543,54.2961,9476.0
2018-05-29 10:40:00,65.02,65.13,65.02,65.11,13618.0,54.2877,54.3796,54.2877,54.3629,13618.0
2018-05-29 10:45:00,65.1,65.13,65.06,65.06,12430.0,54.3545,54.3796,54.3211,54.3211,12430.0
2018-05-29 10:50:00,65.08,65.19,65.07,65.18,12804.0,54.3378,54.4297,54.3295,54.4213,12804.0
2018-05-29 10:55:00,65.19,65.21,65.14,65.16,18167.0,54.4297,54.4464,54.3879,54.4046,18167.0
2018-05-29 11:00:00,65.16,65.16,65.09,65.16,10281.0,54.4046,54.4046,54.3462,54.4046,10281.0
2018-05-29 11:05:00,65.14,65.19,65.13,65.16,12519.0,54.3879,54.4297,54.3796,54.4046,12519.0
2018-05-29 11:10:00,65.16,65.2,65.15,65.17,9102.0,54.4046,54.438,54.3963,54.413,9102.0
2018-05-29 11:15:00,65.17,65.17,65.06,65.06,8720.0,54.413,54.413,54.3211,54.3211,8720.0
2018-05-29 11:20:00,65.07,65.1,65.05,65.09,10977.0,54.3295,54.3545,54.3128,54.3462,10977.0
2018-05-29 11:25:00,65.09,65.18,65.04,65.11,14414.0,54.3462,54.4213,54.3044,54.3629,14414.0
2018-05-29 11:30:00,65.09,65.09,65.04,65.05,12549.0,54.3462,54.3462,54.3044,54.3128,12549.0
2018-05-29 11:35:00,65.04,65.06,64.97,65.06,14168.0,54.3044,54.3211,54.246,54.3211,14168.0
2018-05-29 11:40:00,65.05,65.05,64.93,64.93,10405.0,54.3128,54.3128,54.2126,54.2126,10405.0
2018-05-29 11:45:00,64.94,64.99,64.93,64.99,9904.0,54.2209,54.2627,54.2126,54.2627,9904.0
2018-05-29 11:50:00,65.0,65.04,65.0,65.03,9451.0,54.271,54.3044,54.271,54.2961,9451.0
2018-05-29 11:55:00,65.03,65.03,64.92,64.93,9412.0,54.2961,54.2961,54.2042,54.2126,9412.0
2018-05-29 12:00:00,64.92,64.93,64.83,64.83,14050.0,54.2042,54.2126,54.1291,54.1291,14050.0
2018-05-29 12:05:00,64.83,64.88,64.79,64.8,18390.0,54.1291,54.1708,54.0957,54.104,18390.0
2018-05-29 12:10:00,64.8,64.82,64.74,64.75,8723.0,54.104,54.1207,54.0539,54.0623,8723.0
2018-05-29 12:15:00,64.74,64.81,64.74,64.81,14318.0,54.0539,54.1124,54.0539,54.1124,14318.0
2018-05-29 12:20:00,64.8,64.84,64.79,64.84,9864.0,54.104,54.1374,54.0957,54.1374,9864.0
2018-05-29 12:25:00,64.84,64.9,64.84,64.88,7923.0,54.1374,54.1875,54.1374,54.1708,7923.0
2018-05-29 12:30:00,64.88,64.99,64.88,64.98,11840.0,54.1708,54.2627,54.1708,54.2543,11840.0
2018-05-29 12:35:00,64.98,64.98,64.94,64.96,14697.0,54.2543,54.2543,54.2209,54.2376,14697.0
2018-05-29 12:40:00,64.97,65.0,64.96,64.96,8551.0,54.246,54.271,54.2376,54.2376,8551.0
2018-05-29 12:45:00,64.97,65.12,64.97,65.12,15302.0,54.246,54.3712,54.246,54.3712,15302.0
2018-05-29 12:50:00,65.12,65.15,65.05,65.06,12674.0,54.3712,54.3963,54.3128,54.3211,12674.0
2018-05-29 12:55:00,65.07,65.12,65.05,65.12,8209.0,54.3295,54.3712,54.3128,54.3712,8209.0
2018-05-29 13:00:00,65.12,65.12,65.06,65.06,9295.0,54.3712,54.3712,54.3211,54.3211,9295.0
2018-05-29 13:05:00,65.05,65.05,64.92,64.92,7750.0,54.3128,54.3128,54.2042,54.2042,7750.0
2018-05-29 13:10:00,64.92,64.96,64.91,64.93,9375.0,54.2042,54.2376,54.1959,54.2126,9375.0
2018-05-29 13:15:00,64.93,64.98,64.89,64.96,12634.0,54.2126,54.2543,54.1792,54.2376,12634.0
2018-05-29 13:20:00,64.96,65.11,64.96,65.06,33993.0,54.2376,54.3629,54.2376,54.3211,33993.0
2018-05-29 13:25:00,65.06,65.06,65.0,65.04,11153.0,54.3211,54.3211,54.271,54.3044,11153.0
2018-05-29 13:30:00,65.03,65.03,64.96,65.01,13910.0,54.2961,54.2961,54.2376,54.2794,13910.0
2018-05-29 13:35:00,65.01,65.02,64.92,64.92,17480.0,54.2794,54.2877,54.2042,54.2042,17480.0
2018-05-29 13:40:00,64.93,64.96,64.89,64.89,11015.0,54.2126,54.2376,54.1792,54.1792,11015.0
2018-05-29 13:45:00,64.89,65.03,64.89,65.03,9983.0,54.1792,54.2961,54.1792,54.2961,9983.0
2018-05-29 13:50:00,65.03,65.07,65.02,65.03,9719.0,54.2961,54.3295,54.2877,54.2961,9719.0
2018-05-29 13:55:00,65.04,65.05,65.02,65.02,6614.0,54.3044,54.3128,54.2877,54.2877,6614.0
2018-05-29 14:00:00,65.02,65.03,64.94,64.98,17223.0,54.2877,54.2961,54.2209,54.2543,17223.0
2018-05-29 14:05:00,64.99,65.0,64.92,64.93,16776.0,54.2627,54.271,54.2042,54.2126,16776.0
2018-05-29 14:10:00,64.92,64.94,64.88,64.92,11413.0,54.2042,54.2209,54.1708,54.2042,11413.0
2018-05-29 14:15:00,64.92,64.92,64.86,64.91,9671.0,54.2042,54.2042,54.1541,54.1959,9671.0
2018-05-29 14:20:00,64.9,64.91,64.85,64.9,11927.0,54.1875,54.1959,54.1458,54.1875,11927.0
2018-05-29 14:25:00,64.91,65.02,64.89,65.02,14657.0,54.1959,54.2877,54.1792,54.2877,14657.0
2018-05-29 14:30:00,65.01,65.07,64.98,65.06,11869.0,54.2794,54.3295,54.2543,54.3211,11869.0
2018-05-29 14:35:00,65.07,65.1,65.01,65.03,14679.0,54.3295,54.3545,54.2794,54.2961,14679.0
2018-05-29 14:40:00,65.03,65.06,64.9,64.91,21853.0,54.2961,54.3211,54.1875,54.1959,21853.0
2018-05-29 14:45:00,64.92,64.98,64.91,64.95,13215.0,54.2042,54.2543,54.1959,54.2293,13215.0
2018-05-29 14:50:00,64.95,65.01,64.95,64.98,9617.0,54.2293,54.2794,54.2293,54.2543,9617.0
2018-05-29 14:55:00,64.98,65.01,64.97,64.97,11959.0,54.2543,54.2794,54.246,54.246,11959.0
2018-05-29 15:00:00,64.97,65.01,64.92,64.92,21983.0,54.246,54.2794,54.2042,54.2042,21983.0
2018-05-29 15:05:00,64.93,64.99,64.92,64.98,13166.0,54.2126,54.2627,54.2042,54.2543,13166.0
2018-05-29 15:10:00,64.99,65.03,64.97,65.0,20381.0,54.2627,54.2961,54.246,54.271,20381.0
2018-05-29 15:15:00,65.0,65.01,64.97,64.99,13552.0,54.271,54.2794,54.246,54.2627,13552.0
2018-05-29 15:20:00,64.98,65.06,64.97,65.06,12558.0,54.2543,54.3211,54.246,54.3211,12558.0
2018-05-29 15:25:00,65.06,65.11,65.05,65.07,27696.0,54.3211,54.3629,54.3128,54.3295,27696.0
2018-05-29 15:30:00,65.07,65.13,65.05,65.12,24271.0,54.3295,54.3796,54.3128,54.3712,24271.0
2018-05-29 15:35:00,65.12,65.2,65.11,65.19,22998.0,54.3712,54.438,54.3629,54.4297,22998.0
2018-05-29 15:40:00,65.19,65.22,65.17,65.18,41115.0,54.4297,54.4547,54.413,54.4213,41115.0
2018-05-29 15:45:00,65.17,65.22,65.12,65.14,53643.0,54.413,54.4547,54.3712,54.3879,53643.0
2018-05-29 15:50:00,65.14,65.2,65.14,65.18,67763.0,54.3879,54.438,54.3879,54.4213,67763.0
2018-05-29 15:55:00,65.18,65.2,65.12,65.15,147677.0,54.4213,54.438,54.3712,54.3963,147677.0
2018-05-30 09:30:00,65.57,65.65,65.31,65.41,32171.0,54.7469,54.8137,54.5299,54.6133,32171.0
2018-05-30 09:35:00,65.43,65.59,65.35,65.51,7027.0,54.63,54.7636,54.5633,54.6968,7027.0
2018-05-30 09:40:00,65.52,65.6,65.51,65.6,5600.0,54.7052,54.772,54.6968,54.772,5600.0
2018-05-30 09:45:00,65.58,65.66,65.55,65.66,6747.0,54.7553,54.8221,54.7302,54.8221,6747.0
2018-05-30 09:50:00,65.68,65.69,65.58,65.58,7343.0,54.8388,54.8471,54.7553,54.7553,7343.0
2018-05-30 09:55:00,65.61,65.73,65.61,65.69,7549.0,54.7803,54.8805,54.7803,54.8471,7549.0
2018-05-30 10:00:00,65.7,65.89,65.64,65.81,71379.0,54.8555,55.0141,54.8054,54.9473,71379.0
2018-05-30 10:05:00,65.81,65.88,65.79,65.88,9517.0,54.9473,55.0058,54.9306,55.0058,9517.0
2018-05-30 10:10:00,65.87,65.99,65.81,65.98,28421.0,54.9974,55.0976,54.9473,55.0893,28421.0
2018-05-30 10:15:00,65.98,65.99,65.95,65.96,15830.0,55.0893,55.0976,55.0642,55.0726,15830.0
2018-05-30 10:20:00,65.96,65.96,65.84,65.89,14927.0,55.0726,55.0726,54.9724,55.0141,14927.0
2018-05-30 10:25:00,65.89,65.93,65.83,65.92,23458.0,55.0141,55.0475,54.964,55.0392,23458.0
2018-05-30 10:30:00,65.93,66.02,65.93,66.0,46456.0,55.0475,55.1227,55.0475,55.106,46456.0
2018-05-30 10:35:00,66.01,66.14,65.99,66.03,28834.0,55.1143,55.2229,55.0976,55.131,28834.0
2018-05-30 10:40:00,66.02,66.15,65.99,66.11,26998.0,55.1227,55.2312,55.0976,55.1978,26998.0
2018-05-30 10:45:00,66.1,66.1,66.01,66.05,33693.0,55.1895,55.1895,55.1143,55.1477,33693.0
2018-05-30 10:50:00,66.06,66.1,66.02,66.09,16974.0,55.1561,55.1895,55.1227,55.1811,16974.0
2018-05-30 10:55:00,66.09,66.18,66.09,66.17,11112.0,55.1811,55.2563,55.1811,55.2479,11112.0
2018-05-30 11:00:00,66.19,66.27,66.17,66.21,13793.0,55.2646,55.3314,55.2479,55.2813,13793.0
2018-05-30 11:05:00,66.21,66.23,66.2,66.22,9213.0,55.2813,55.298,55.273,55.2896,9213.0
2018-05-30 11:10:00,66.22,66.23,66.11,66.11,11735.0,55.2896,55.298,55.1978,55.1978,11735.0
2018-05-30 11:15:00,66.12,66.14,66.06,66.12,24779.0,55.2062,55.2229,55.1561,55.2062,24779.0
2018-05-30 11:20:00,66.12,66.2,66.12,66.2,7916.0,55.2062,55.273,55.2062,55.273,7916.0
2018-05-30 11:25:00,66.19,66.21,66.16,66.17,15581.0,55.2646,55.2813,55.2396,55.2479,15581.0
2018-05-30 11:30:00,66.18,66.21,66.12,66.16,10793.0,55.2563,55.2813,55.2062,55.2396,10793.0
2018-05-30 11:35:00,66.16,66.22,66.16,66.2,14499.0,55.2396,55.2896,55.2396,55.273,14499.0
2018-05-30 11:40:00,66.19,66.2,66.19,66.2,16238.0,55.2646,55.273,55.2646,55.273,16238.0
2018-05-30 11:45:00,66.2,66.29,66.19,66.27,13339.0,55.273,55.3481,55.2646,55.3314,13339.0
2018-05-30 11:50:00,66.27,66.35,66.27,66.34,14201.0,55.3314,55.3982,55.3314,55.3898,14201.0
2018-05-30 11:55:00,66.33,66.45,66.32,66.38,18601.0,55.3815,55.4817,55.3731,55.4232,18601.0
2018-05-30 12:00:00,66.38,66.47,66.38,66.39,9247.0,55.4232,55.4984,55.4232,55.4316,9247.0
2018-05-30 12:05:00,66.4,66.43,66.35,66.35,10549.0,55.4399,55.465,55.3982,55.3982,10549.0
2018-05-30 12:10:00,66.34,66.36,66.31,66.35,14031.0,55.3898,55.4065,55.3648,55.3982,14031.0
2018-05-30 12:15:00,66.35,66.36,66.27,66.28,16145.0,55.3982,55.4065,55.3314,55.3397,16145.0
2018-05-30 12:20:00,66.27,66.29,66.26,66.28,22836.0,55.3314,55.3481,55.323,55.3397,22836.0
2018-05-30 12:25:00,66.28,66.29,66.26,66.28,9473.0,55.3397,55.3481,55.323,55.3397,9473.0
2018-05-30 12:30:00,66.28,66.28,66.2,66.2,17364.0,55.3397,55.3397,55.273,55.273,17364.0
2018-05-30 12:35:00,66.21,66.27,66.21,66.25,12277.0,55.2813,55.3314,55.2813,55.3147,12277.0
2018-05-30 12:40:00,66.26,66.28,66.19,66.26,26008.0,55.323,55.3397,55.2646,55.323,26008.0
2018-05-30 12:45:00,66.26,66.27,66.2,66.2,11704.0,55.323,55.3314,55.273,55.273,11704.0
2018-05-30 12:50:00,66.2,66.25,66.2,66.25,7906.0,55.273,55.3147,55.273,55.3147,7906.0
2018-05-30 12:55:00,66.25,66.29,66.24,66.27,13919.0,55.3147,55.3481,55.3063,55.3314,13919.0
2018-05-30 13:00:00,66.26,66.28,66.24,66.28,24035.0,55.323,55.3397,55.3063,55.3397,24035.0
2018-05-30 13:05:00,66.27,66.45,66.27,66.42,87723.0,55.3314,55.4817,55.3314,55.4566,87723.0
2018-05-30 13:10:00,66.41,66.51,66.41,66.49,14713.0,55.4483,55.5318,55.4483,55.5151,14713.0
2018-05-30 13:15:00,66.5,66.51,66.45,66.49,10362.0,55.5234,55.5318,55.4817,55.5151,10362.0
2018-05-30 13:20:00,66.48,66.5,66.39,66.4,18235.0,55.5067,55.5234,55.4316,55.4399,18235.0
2018-05-30 13:25:00,66.41,66.41,66.25,66.25,12382.0,55.4483,55.4483,55.3147,55.3147,12382.0
2018-05-30 13:30:00,66.24,66.26,66.21,66.23,14043.0,55.3063,55.323,55.2813,55.298,14043.0
2018-05-30 13:35:00,66.22,66.23,66.15,66.19,21104.0,55.2896,55.298,55.2312,55.2646,21104.0
2018-05-30 13:40:00,66.2,66.21,66.15,66.19,7221.0,55.273,55.2813,55.2312,55.2646,7221.0
2018-05-30 13:45:00,66.19,66.21,66.12,66.13,23613.0,55.2646,55.2813,55.2062,55.2145,23613.0
2018-05-30 13:50:00,66.13,66.16,66.12,66.15,6368.0,55.2145,55.2396,55.2062,55.2312,6368.0
2018-05-30 13:55:00,66.15,66.15,66.1,66.11,8372.0,55.2312,55.2312,55.1895,55.1978,8372.0
2018-05-30 14:00:00,66.11,66.14,66.1,66.1,11812.0,55.1978,55.2229,55.1895,55.1895,11812.0
2018-05-30 14:05:00,66.1,66.17,66.09,66.16,17562.0,55.1895,55.2479,55.1811,55.2396,17562.0
2018-05-30 14:10:00,66.16,66.23,66.15,66.2,41286.0,55.2396,55.298,55.2312,55.273,41286.0
2018-05-30 14:15:00,66.2,66.2,66.07,66.11,14245.0,55.273,55.273,55.1644,55.1978,14245.0
2018-05-30 14:20:00,66.12,66.14,66.09,66.12,12163.0,55.2062,55.2229,55.1811,55.2062,12163.0
2018-05-30 14:25:00,66.12,66.14,66.1,66.12,14292.0,55.2062,55.2229,55.1895,55.2062,14292.0
2018-05-30 14:30:00,66.12,66.21,66.11,66.15,47126.0,55.2062,55.2813,55.1978,55.2312,47126.0
2018-05-30 14:35:00,66.15,66.19,66.14,66.17,10539.0,55.2312,55.2646,55.2229,55.2479,10539.0
2018-05-30 14:40:00,66.17,66.18,66.11,66.11,10058.0,55.2479,55.2563,55.1978,55.1978,10058.0
2018-05-30 14:45:00,66.12,66.13,66.05,66.06,20952.0,55.2062,55.2145,55.1477,55.1561,20952.0
2018-05-30 14:50:00,66.07,66.12,66.06,66.1,60225.0,55.1644,55.2062,55.1561,55.1895,60225.0
2018-05-30 14:55:00,66.1,66.11,66.07,66.09,11318.0,55.1895,55.1978,55.1644,55.1811,11318.0
2018-05-30 15:00:00,66.1,66.1,66.07,66.07,14397.0,55.1895,55.1895,55.1644,55.1644,14397.0
2018-05-30 15:05:00,66.07,66.07,66.02,66.02,14480.0,55.1644,55.1644,55.1227,55.1227,14480.0
2018-05-30 15:10:00,66.03,66.04,65.98,66.03,19801.0,55.131,55.1394,55.0893,55.131,19801.0
2018-05-30 15:15:00,66.03,66.07,66.03,66.05,13869.0,55.131,55.1644,55.131,55.1477,13869.0
2018-05-30 15:20:00,66.05,66.06,66.0,66.0,24900.0,55.1477,55.1561,55.106,55.106,24900.0
2018-05-30 15:25:00,66.01,66.01,65.96,65.96,24621.0,55.1143,55.1143,55.0726,55.0726,24621.0
2018-05-30 15:30:00,65.95,66.01,65.95,66.01,22289.0,55.0642,55.1143,55.0642,55.1143,22289.0
2018-05-30 15:35:00,66.01,66.01,65.91,65.95,59031.0,55.1143,55.1143,55.0308,55.0642,59031.0
2018-05-30 15:40:00,65.95,66.04,65.92,66.04,46291.0,55.0642,55.1394,55.0392,55.1394,46291.0
2018-05-30 15:45:00,66.03,66.04,65.95,65.99,64054.0,55.131,55.1394,55.0642,55.0976,64054.0
2018-05-30 15:50:00,65.99,66.03,65.96,65.98,53405.0,55.0976,55.131,55.0726,55.0893,53405.0
2018-05-30 15:55:00,65.98,66.07,65.98,66.05,150542.0,55.0893,55.1644,55.0893,55.1477,150542.0
2018-05-31 09:30:00,65.8,66.07,65.71,66.07,43318.0,54.939,55.1644,54.8638,55.1644,43318.0
2018-05-31 09:35:00,66.0,66.21,65.93,66.08,33218.0,55.106,55.2813,55.0475,55.1728,33218.0
2018-05-31 09:40:00,66.06,66.14,65.86,65.89,61788.0,55.1561,55.2229,54.9891,55.0141,61788.0
2018-05-31 09:45:00,65.89,65.89,65.59,65.63,12516.0,55.0141,55.0141,54.7636,54.797,12516.0
2018-05-31 09:50:00,65.64,65.68,65.58,65.67,6529.0,54.8054,54.8388,54.7553,54.8304,6529.0
2018-05-31 09:55:00,65.66,65.7,65.55,65.55,10806.0,54.8221,54.8555,54.7302,54.7302,10806.0
2018-05-31 10:00:00,65.56,65.65,65.54,65.62,7223.0,54.7386,54.8137,54.7219,54.7887,7223.0
2018-05-31 10:05:00,65.6,65.72,65.52,65.53,80563.0,54.772,54.8722,54.7052,54.7135,80563.0
2018-05-31 10:10:00,65.53,65.65,65.51,65.55,19914.0,54.7135,54.8137,54.6968,54.7302,19914.0
2018-05-31 10:15:00,65.55,65.64,65.55,65.59,9174.0,54.7302,54.8054,54.7302,54.7636,9174.0
2018-05-31 10:20:00,65.56,65.58,65.48,65.48,12815.0,54.7386,54.7553,54.6718,54.6718,12815.0
2018-05-31 10:25:00,65.48,65.48,65.3,65.31,20016.0,54.6718,54.6718,54.5215,54.5299,20016.0
2018-05-31 10:30:00,65.32,65.35,65.3,65.31,22743.0,54.5382,54.5633,54.5215,54.5299,22743.0
2018-05-31 10:35:00,65.31,65.32,65.29,65.3,13640.0,54.5299,54.5382,54.5132,54.5215,13640.0
2018-05-31 10:40:00,65.3,65.33,65.25,65.29,33866.0,54.5215,54.5466,54.4798,54.5132,33866.0
2018-05-31 10:45:00,65.29,65.38,65.26,65.38,16338.0,54.5132,54.5883,54.4881,54.5883,16338.0
2018-05-31 10:50:00,65.37,65.4,65.32,65.34,21711.0,54.58,54.605,54.5382,54.5549,21711.0
2018-05-31 10:55:00,65.35,65.37,65.32,65.34,10569.0,54.5633,54.58,54.5382,54.5549,10569.0
2018-05-31 11:00:00,65.33,65.34,65.28,65.28,12297.0,54.5466,54.5549,54.5048,54.5048,12297.0
2018-05-31 11:05:00,65.28,65.31,65.24,65.28,11222.0,54.5048,54.5299,54.4714,54.5048,11222.0
2018-05-31 11:10:00,65.26,65.37,65.24,65.37,10761.0,54.4881,54.58,54.4714,54.58,10761.0
2018-05-31 11:15:00,65.4,65.46,65.4,65.46,13203.0,54.605,54.6551,54.605,54.6551,13203.0
2018-05-31 11:20:00,65.46,65.48,65.45,65.47,20325.0,54.6551,54.6718,54.6467,54.6634,20325.0
2018-05-31 11:25:00,65.45,65.55,65.45,65.55,16700.0,54.6467,54.7302,54.6467,54.7302,16700.0
2018-05-31 11:30:00,65.53,65.55,65.5,65.53,16656.0,54.7135,54.7302,54.6885,54.7135,16656.0
2018-05-31 11:35:00,65.52,65.58,65.49,65.52,18202.0,54.7052,54.7553,54.6801,54.7052,18202.0
2018-05-31 11:40:00,65.52,65.6,65.52,65.56,6421.0,54.7052,54.772,54.7052,54.7386,6421.0
2018-05-31 11:45:00,65.56,65.56,65.5,65.53,5267.0,54.7386,54.7386,54.6885,54.7135,5267.0
2018-05-31 11:50:00,65.53,65.54,65.44,65.44,14779.0,54.7135,54.7219,54.6384,54.6384,14779.0
2018-05-31 11:55:00,65.43,65.47,65.41,65.45,13927.0,54.63,54.6634,54.6133,54.6467,13927.0
2018-05-31 12:00:00,65.44,65.46,65.37,65.37,8013.0,54.6384,54.6551,54.58,54.58,8013.0
2018-05-31 12:05:00,65.38,65.39,65.32,65.32,57567.0,54.5883,54.5967,54.5382,54.5382,57567.0
2018-05-31 12:10:00,65.33,65.35,65.3,65.3,8862.0,54.5466,54.5633,54.5215,54.5215,8862.0
2018-05-31 12:15:00,65.31,65.35,65.26,65.34,9681.0,54.5299,54.5633,54.4881,54.5549,9681.0
2018-05-31 12:20:00,65.33,65.34,65.31,65.31,6685.0,54.5466,54.5549,54.5299,54.5299,6685.0
2018-05-31 12:25:00,65.32,65.34,65.29,65.29,8574.0,54.5382,54.5549,54.5132,54.5132,8574.0
2018-05-31 12:30:00,65.31,65.32,65.25,65.25,8920.0,54.5299,54.5382,54.4798,54.4798,8920.0
2018-05-31 12:35:00,65.25,65.29,65.25,65.29,10297.0,54.4798,54.5132,54.4798,54.5132,10297.0
2018-05-31 12:40:00,65.29,65.34,65.26,65.34,7047.0,54.5132,54.5549,54.4881,54.5549,7047.0
2018-05-31 12:45:00,65.34,65.35,65.31,65.31,8823.0,54.5549,54.5633,54.5299,54.5299,8823.0
2018-05-31 12:50:00,65.32,65.33,65.28,65.3,10192.0,54.5382,54.5466,54.5048,54.5215,10192.0
2018-05-31 12:55:00,65.29,65.32,65.27,65.31,8001.0,54.5132,54.5382,54.4965,54.5299,8001.0
2018-05-31 13:00:00,65.3,65.31,65.22,65.22,19176.0,54.5215,54.5299,54.4547,54.4547,19176.0
2018-05-31 13:05:00,65.22,65.24,65.17,65.19,11845.0,54.4547,54.4714,54.413,54.4297,11845.0
2018-05-31 13:10:00,65.18,65.21,65.16,65.19,10811.0,54.4213,54.4464,54.4046,54.4297,10811.0
2018-05-31 13:15:00,65.2,65.23,65.18,65.19,10361.0,54.438,54.4631,54.4213,54.4297,10361.0
2018-05-31 13:20:00,65.2,65.2,65.17,65.2,9934.0,54.438,54.438,54.413,54.438,9934.0
2018-05-31 13:25:00,65.2,65.22,65.19,65.2,5675.0,54.438,54.4547,54.4297,54.438,5675.0
2018-05-31 13:30:00,65.2,65.26,65.18,65.18,12392.0,54.438,54.4881,54.4213,54.4213,12392.0
2018-05-31 13:35:00,65.17,65.23,65.17,65.21,5474.0,54.413,54.4631,54.413,54.4464,5474.0
2018-05-31 13:40:00,65.22,65.22,65.19,65.19,6399.0,54.4547,54.4547,54.4297,54.4297,6399.0
2018-05-31 13:45:00,65.19,65.23,65.18,65.22,11471.0,54.4297,54.4631,54.4213,54.4547,11471.0
2018-05-31 13:50:00,65.23,65.23,65.18,65.18,11056.0,54.4631,54.4631,54.4213,54.4213,11056.0
2018-05-31 13:55:00,65.18,65.19,65.11,65.14,8956.0,54.4213,54.4297,54.3629,54.3879,8956.0
2018-05-31 14:00:00,65.13,65.14,65.06,65.11,16936.0,54.3796,54.3879,54.3211,54.3629,16936.0
2018-05-31 14:05:00,65.1,65.13,65.1,65.13,5620.0,54.3545,54.3796,54.3545,54.3796,5620.0
2018-05-31 14:10:00,65.13,65.14,65.11,65.14,11715.0,54.3796,54.3879,54.3629,54.3879,11715.0
2018-05-31 14:15:00,65.15,65.23,65.15,65.18,10809.0,54.3963,54.4631,54.3963,54.4213,10809.0
2018-05-31 14:20:00,65.18,65.2,65.17,65.18,7338.0,54.4213,54.438,54.413,54.4213,7338.0
2018-05-31 14:25:00,65.19,65.22,65.18,65.19,9556.0,54.4297,54.4547,54.4213,54.4297,9556.0
2018-05-31 14:30:00,65.18,65.2,65.15,65.18,11399.0,54.4213,54.438,54.3963,54.4213,11399.0
2018-05-31 14:35:00,65.18,65.18,65.13,65.13,10118.0,54.4213,54.4213,54.3796,54.3796,10118.0
2018-05-31 14:40:00,65.13,65.13,65.08,65.11,32968.0,54.3796,54.3796,54.3378,54.3629,32968.0
2018-05-31 14:45:00,65.11,65.12,65.09,65.1,12680.0,54.3629,54.3712,54.3462,54.3545,12680.0
2018-05-31 14:50:00,65.1,65.14,65.09,65.12,14275.0,54.3545,54.3879,54.3462,54.3712,14275.0
2018-05-31 14:55:00,65.12,65.17,65.11,65.17,15802.0,54.3712,54.413,54.3629,54.413,15802.0
2018-05-31 15:00:00,65.18,65.21,65.1,65.12,25252.0,54.4213,54.4464,54.3545,54.3712,25252.0
2018-05-31 15:05:00,65.12,65.2,65.1,65.17,41866.0,54.3712,54.438,54.3545,54.413,41866.0
2018-05-31 15:10:00,65.16,65.2,65.12,65.13,20249.0,54.4046,54.438,54.3712,54.3796,20249.0
2018-05-31 15:15:00,65.13,65.14,65.09,65.11,28457.0,54.3796,54.3879,54.3462,54.3629,28457.0
2018-05-31 15:20:00,65.11,65.12,65.05,65.05,38395.0,54.3629,54.3712,54.3128,54.3128,38395.0
2018-05-31 15:25:00,65.05,65.13,65.05,65.11,24005.0,54.3128,54.3796,54.3128,54.3629,24005.0
2018-05-31 15:30:00,65.11,65.11,64.97,64.98,46375.0,54.3629,54.3629,54.246,54.2543,46375.0
2018-05-31 15:35:00,64.98,65.01,64.96,65.0,40904.0,54.2543,54.2794,54.2376,54.271,40904.0
2018-05-31 15:40:00,65.0,65.0,64.96,64.98,33248.0,54.271,54.271,54.2376,54.2543,33248.0
2018-05-31 15:45:00,64.97,65.01,64.96,64.99,63044.0,54.246,54.2794,54.2376,54.2627,63044.0
2018-05-31 15:50:00,64.99,65.07,64.97,65.06,51829.0,54.2627,54.3295,54.246,54.3211,51829.0
2018-05-31 15:55:00,65.05,65.09,65.01,65.02,187199.0,54.3128,54.3462,54.2794,54.2877,187199.0
2018-06-01 09:30:00,65.27,65.44,65.17,65.25,27025.0,54.4965,54.6384,54.413,54.4798,27025.0
2018-06-01 09:35:00,65.24,65.42,65.24,65.27,24417.0,54.4714,54.6217,54.4714,54.4965,24417.0
2018-06-01 09:40:00,65.25,65.27,65.2,65.2,12587.0,54.4798,54.4965,54.438,54.438,12587.0
2018-06-01 09:45:00,65.2,65.4,65.15,65.37,11874.0,54.438,54.605,54.3963,54.58,11874.0
2018-06-01 09:50:00,65.38,65.38,65.24,65.25,14770.0,54.5883,54.5883,54.4714,54.4798,14770.0
2018-06-01 09:55:00,65.24,65.24,65.18,65.22,13607.0,54.4714,54.4714,54.4213,54.4547,13607.0
2018-06-01 10:00:00,65.22,65.35,65.2,65.33,15173.0,54.4547,54.5633,54.438,54.5466,15173.0
2018-06-01 10:05:00,65.32,65.49,65.32,65.47,44194.0,54.5382,54.6801,54.5382,54.6634,44194.0
2018-06-01 10:10:00,65.47,65.65,65.46,65.6,13080.0,54.6634,54.8137,54.6551,54.772,13080.0
2018-06-01 10:15:00,65.6,65.63,65.59,65.59,23184.0,54.772,54.797,54.7636,54.7636,23184.0
2018-06-01 10:20:00,65.6,65.81,65.6,65.77,20588.0,54.772,54.9473,54.772,54.9139,20588.0
2018-06-01 10:25:00,65.77,65.77,65.56,65.56,11091.0,54.9139,54.9139,54.7386,54.7386,11091.0
2018-06-01 10:30:00,65.56,65.62,65.55,65.58,13682.0,54.7386,54.7887,54.7302,54.7553,13682.0
2018-06-01 10:35:00,65.59,65.67,65.59,65.65,13845.0,54.7636,54.8304,54.7636,54.8137,13845.0
2018-06-01 10:40:00,65.65,65.72,65.62,65.62,14088.0,54.8137,54.8722,54.7887,54.7887,14088.0
2018-06-01 10:45:00,65.64,65.77,65.63,65.76,13703.0,54.8054,54.9139,54.797,54.9056,13703.0
2018-06-01 10:50:00,65.77,65.79,65.76,65.77,7963.0,54.9139,54.9306,54.9056,54.9139,7963.0
2018-06-01 10:55:00,65.77,65.79,65.76,65.78,5752.0,54.9139,54.9306,54.9056,54.9223,5752.0
2018-06-01 11:00:00,65.78,65.78,65.63,65.64,11114.0,54.9223,54.9223,54.797,54.8054,11114.0
2018-06-01 11:05:00,65.63,65.63,65.55,65.55,8987.0,54.797,54.797,54.7302,54.7302,8987.0
2018-06-01 11:10:00,65.55,65.56,65.5,65.5,13905.0,54.7302,54.7386,54.6885,54.6885,13905.0
2018-06-01 11:15:00,65.49,65.52,65.46,65.46,9562.0,54.6801,54.7052,54.6551,54.6551,9562.0
2018-06-01 11:20:00,65.46,65.46,65.43,65.43,11355.0,54.6551,54.6551,54.63,54.63,11355.0
2018-06-01 11:25:00,65.43,65.47,65.39,65.39,11159.0,54.63,54.6634,54.5967,54.5967,11159.0
2018-06-01 11:30:00,65.39,65.51,65.39,65.49,8452.0,54.5967,54.6968,54.5967,54.6801,8452.0
2018-06-01 11:35:00,65.49,65.52,65.4,65.4,5400.0,54.6801,54.7052,54.605,54.605,5400.0
2018-06-01 11:40:00,65.41,65.42,65.35,65.35,7111.0,54.6133,54.6217,54.5633,54.5633,7111.0
2018-06-01 11:45:00,65.32,65.36,65.3,65.3,11327.0,54.5382,54.5716,54.5215,54.5215,11327.0
2018-06-01 11:50:00,65.31,65.36,65.3,65.34,8668.0,54.5299,54.5716,54.5215,54.5549,8668.0
2018-06-01 11:55:00,65.35,65.38,65.34,65.38,5251.0,54.5633,54.5883,54.5549,54.5883,5251.0
2018-06-01 12:00:00,65.37,65.39,65.35,65.37,8804.0,54.58,54.5967,54.5633,54.58,8804.0
2018-06-01 12:05:00,65.37,65.37,65.33,65.34,10314.0,54.58,54.58,54.5466,54.5549,10314.0
2018-06-01 12:10:00,65.35,65.49,65.35,65.49,11213.0,54.5633,54.6801,54.5633,54.6801,11213.0
2018-06-01 12:15:00,65.5,65.51,65.47,65.48,7886.0,54.6885,54.6968,54.6634,54.6718,7886.0
2018-06-01 12:20:00,65.49,65.52,65.49,65.51,8529.0,54.6801,54.7052,54.6801,54.6968,8529.0
2018-06-01 12:25:00,65.52,65.53,65.51,65.51,13077.0,54.7052,54.7135,54.6968,54.6968,13077.0
2018-06-01 12:30:00,65.51,65.6,65.5,65.58,11777.0,54.6968,54.772,54.6885,54.7553,11777.0
2018-06-01 12:35:00,65.59,65.63,65.58,65.62,11262.0,54.7636,54.797,54.7553,54.7887,11262.0
2018-06-01 12:40:00,65.63,65.63,65.58,65.6,6405.0,54.797,54.797,54.7553,54.772,6405.0
2018-06-01 12:45:00,65.6,65.6,65.57,65.57,6121.0,54.772,54.772,54.7469,54.7469,6121.0
2018-06-01 12:50:00,65.57,65.58,65.56,65.56,11200.0,54.7469,54.7553,54.7386,54.7386,11200.0
2018-06-01 12:55:00,65.56,65.57,65.55,65.57,9010.0,54.7386,54.7469,54.7302,54.7469,9010.0
2018-06-01 13:00:00,65.58,65.72,65.58,65.67,15198.0,54.7553,54.8722,54.7553,54.8304,15198.0
2018-06-01 13:05:00,65.67,65.7,65.65,65.7,7751.0,54.8304,54.8555,54.8137,54.8555,7751.0
2018-06-01 13:10:00,65.71,65.73,65.67,65.68,7883.0,54.8638,54.8805,54.8304,54.8388,7883.0
2018-06-01 13:15:00,65.67,65.72,65.66,65.72,7936.0,54.8304,54.8722,54.8221,54.8722,7936.0
2018-06-01 13:20:00,65.72,65.73,65.7,65.72,22944.0,54.8722,54.8805,54.8555,54.8722,22944.0
2018-06-01 13:25:00,65.72,65.73,65.68,65.68,13150.0,54.8722,54.8805,54.8388,54.8388,13150.0
2018-06-01 13:30:00,65.69,65.7,65.61,65.62,33952.0,54.8471,54.8555,54.7803,54.7887,33952.0
2018-06-01 13:35:00,65.62,65.62,65.53,65.53,49697.0,54.7887,54.7887,54.7135,54.7135,49697.0
2018-06-01 13:40:00,65.53,65.58,65.5,65.53,98782.0,54.7135,54.7553,54.6885,54.7135,98782.0
2018-06-01 13:45:00,65.53,65.53,65.45,65.45,72135.0,54.7135,54.7135,54.6467,54.6467,72135.0
2018-06-01 13:50:00,65.45,65.49,65.41,65.45,17011.0,54.6467,54.6801,54.6133,54.6467,17011.0
2018-06-01 13:55:00,65.45,65.48,65.44,65.47,8858.0,54.6467,54.6718,54.6384,54.6634,8858.0
2018-06-01 14:00:00,65.47,65.52,65.47,65.49,10864.0,54.6634,54.7052,54.6634,54.6801,10864.0
2018-06-01 14:05:00,65.48,65.49,65.44,65.47,8470.0,54.6718,54.6801,54.6384,54.6634,8470.0
2018-06-01 14:10:00,65.47,65.47,65.45,65.47,3704.0,54.6634,54.6634,54.6467,54.6634,3704.0
2018-06-01 14:15:00,65.47,65.52,65.46,65.5,11675.0,54.6634,54.7052,54.6551,54.6885,11675.0
2018-06-01 14:20:00,65.51,65.58,65.5,65.55,36584.0,54.6968,54.7553,54.6885,54.7302,36584.0
2018-06-01 14:25:00,65.57,65.59,65.53,65.55,13549.0,54.7469,54.7636,54.7135,54.7302,13549.0
2018-06-01 14:30:00,65.55,65.56,65.46,65.46,16316.0,54.7302,54.7386,54.6551,54.6551,16316.0
2018-06-01 14:35:00,65.47,65.5,65.47,65.5,6430.0,54.6634,54.6885,54.6634,54.6885,6430.0
2018-06-01 14:40:00,65.5,65.57,65.49,65.57,8464.0,54.6885,54.7469,54.6801,54.7469,8464.0
2018-06-01 14:45:00,65.56,65.58,65.54,65.58,13148.0,54.7386,54.7553,54.7219,54.7553,13148.0
2018-06-01 14:50:00,65.58,65.6,65.58,65.59,7937.0,54.7553,54.772,54.7553,54.7636,7937.0
2018-06-01 14:55:00,65.59,65.62,65.53,65.54,10097.0,54.7636,54.7887,54.7135,54.7219,10097.0
2018-06-01 15:00:00,65.54,65.57,65.53,65.54,8237.0,54.7219,54.7469,54.7135,54.7219,8237.0
2018-06-01 15:05:00,65.54,65.54,65.48,65.48,9445.0,54.7219,54.7219,54.6718,54.6718,9445.0
2018-06-01 15:10:00,65.48,65.48,65.38,65.41,13778.0,54.6718,54.6718,54.5883,54.6133,13778.0
2018-06-01 15:15:00,65.4,65.42,65.39,65.41,10507.0,54.605,54.6217,54.5967,54.6133,10507.0
2018-06-01 15:20:00,65.41,65.44,65.38,65.4,14024.0,54.6133,54.6384,54.5883,54.605,14024.0
2018-06-01 15:25:00,65.41,65.49,65.4,65.47,13270.0,54.6133,54.6801,54.605,54.6634,13270.0
2018-06-01 15:30:00,65.47,65.47,65.39,65.4,14765.0,54.6634,54.6634,54.5967,54.605,14765.0
2018-06-01 15:35:00,65.4,65.42,65.4,65.41,11898.0,54.605,54.6217,54.605,54.6133,11898.0
2018-06-01 15:40:00,65.41,65.46,65.4,65.41,18870.0,54.6133,54.6551,54.605,54.6133,18870.0
2018-06-01 15:45:00,65.4,65.43,65.4,65.41,15266.0,54.605,54.63,54.605,54.6133,15266.0
2018-06-01 15:50:00,65.41,65.46,65.4,65.4,19853.0,54.6133,54.6551,54.605,54.605,19853.0
2018-06-01 15:55:00,65.41,65.41,65.35,65.41,75929.0,54.6133,54.6133,54.5633,54.6133,75929.0
2018-06-04 09:30:00,65.45,65.73,65.45,65.67,36895.0,54.6467,54.8805,54.6467,54.8304,36895.0
2018-06-04 09:35:00,65.73,65.83,65.7,65.83,9321.0,54.8805,54.964,54.8555,54.964,9321.0
2018-06-04 09:40:00,65.84,65.91,65.78,65.82,15177.0,54.9724,55.0308,54.9223,54.9557,15177.0
2018-06-04 09:45:00,65.84,65.92,65.82,65.89,8892.0,54.9724,55.0392,54.9557,55.0141,8892.0
2018-06-04 09:50:00,65.91,65.96,65.9,65.94,7796.0,55.0308,55.0726,55.0225,55.0559,7796.0
2018-06-04 09:55:00,65.96,66.04,65.96,66.02,9996.0,55.0726,55.1394,55.0726,55.1227,9996.0
2018-06-04 10:00:00,66.03,66.13,65.99,66.0,12456.0,55.131,55.2145,55.0976,55.106,12456.0
2018-06-04 10:05:00,66.0,66.0,65.86,65.89,15630.0,55.106,55.106,54.9891,55.0141,15630.0
2018-06-04 10:10:00,65.88,65.89,65.78,65.78,16286.0,55.0058,55.0141,54.9223,54.9223,16286.0
2018-06-04 10:15:00,65.75,65.77,65.67,65.67,14938.0,54.8972,54.9139,54.8304,54.8304,14938.0
2018-06-04 10:20:00,65.66,65.67,65.58,65.58,15802.0,54.8221,54.8304,54.7553,54.7553,15802.0
2018-06-04 10:25:00,65.6,65.64,65.58,65.63,10946.0,54.772,54.8054,54.7553,54.797,10946.0
2018-06-04 10:30:00,65.62,65.65,65.56,65.65,9882.0,54.7887,54.8137,54.7386,54.8137,9882.0
2018-06-04 10:35:00,65.66,65.72,65.65,65.65,18742.0,54.8221,54.8722,54.8137,54.8137,18742.0
2018-06-04 10:40:00,65.66,65.66,65.62,65.63,8444.0,54.8221,54.8221,54.7887,54.797,8444.0
2018-06-04 10:45:00,65.62,65.63,65.58,65.6,12363.0,54.7887,54.797,54.7553,54.772,12363.0
2018-06-04 10:50:00,65.6,65.6,65.57,65.58,8077.0,54.772,54.772,54.7469,54.7553,8077.0
2018-06-04 10:55:00,65.58,65.59,65.52,65.52,8356.0,54.7553,54.7636,54.7052,54.7052,8356.0
2018-06-04 11:00:00,65.54,65.54,65.46,65.49,14118.0,54.7219,54.7219,54.6551,54.6801,14118.0
2018-06-04 11:05:00,65.48,65.49,65.46,65.46,7146.0,54.6718,54.6801,54.6551,54.6551,7146.0
2018-06-04 11:10:00,65.47,65.54,65.44,65.47,11182.0,54.6634,54.7219,54.6384,54.6634,11182.0
2018-06-04 11:15:00,65.46,65.48,65.39,65.43,17451.0,54.6551,54.6718,54.5967,54.63,17451.0
2018-06-04 11:20:00,65.43,65.45,65.42,65.44,6783.0,54.63,54.6467,54.6217,54.6384,6783.0
2018-06-04 11:25:00,65.44,65.5,65.44,65.5,10452.0,54.6384,54.6885,54.6384,54.6885,10452.0
2018-06-04 11:30:00,65.49,65.5,65.44,65.44,13833.0,54.6801,54.6885,54.6384,54.6384,13833.0
2018-06-04 11:35:00,65.45,65.46,65.44,65.45,10081.0,54.6467,54.6551,54.6384,54.6467,10081.0
2018-06-04 11:40:00,65.46,65.5,65.45,65.5,9181.0,54.6551,54.6885,54.6467,54.6885,9181.0
2018-06-04 11:45:00,65.51,65.52,65.5,65.51,6221.0,54.6968,54.7052,54.6885,54.6968,6221.0
2018-06-04 11:50:00,65.51,65.56,65.51,65.52,17346.0,54.6968,54.7386,54.6968,54.7052,17346.0
2018-06-04 11:55:00,65.52,65.52,65.48,65.51,4779.0,54.7052,54.7052,54.6718,54.6968,4779.0
2018-06-04 12:00:00,65.52,65.52,65.39,65.4,23093.0,54.7052,54.7052,54.5967,54.605,23093.0
2018-06-04 12:05:00,65.4,65.43,65.37,65.38,10098.0,54.605,54.63,54.58,54.5883,10098.0
2018-06-04 12:10:00,65.38,65.38,65.34,65.34,11374.0,54.5883,54.5883,54.5549,54.5549,11374.0
2018-06-04 12:15:00,65.36,65.41,65.33,65.4,64922.0,54.5716,54.6133,54.5466,54.605,64922.0
2018-06-04 12:20:00,65.4,65.46,65.39,65.46,12026.0,54.605,54.6551,54.5967,54.6551,12026.0
2018-06-04 12:25:00,65.46,65.46,65.37,65.39,36541.0,54.6551,54.6551,54.58,54.5967,36541.0
2018-06-04 12:30:00,65.39,65.48,65.39,65.47,7259.0,54.5967,54.6718,54.5967,54.6634,7259.0
2018-06-04 12:35:00,65.46,65.51,65.46,65.48,8138.0,54.6551,54.6968,54.6551,54.6718,8138.0
2018-06-04 12:40:00,65.48,65.5,65.47,65.49,6783.0,54.6718,54.6885,54.6634,54.6801,6783.0
2018-06-04 12:45:00,65.49,65.53,65.48,65.53,6379.0,54.6801,54.7135,54.6718,54.7135,6379.0
2018-06-04 12:50:00,65.54,65.56,65.51,65.51,5246.0,54.7219,54.7386,54.6968,54.6968,5246.0
2018-06-04 12:55:00,65.51,65.54,65.49,65.5,8183.0,54.6968,54.7219,54.6801,54.6885,8183.0
2018-06-04 13:00:00,65.5,65.53,65.49,65.51,10618.0,54.6885,54.7135,54.6801,54.6968,10618.0
2018-06-04 13:05:00,65.5,65.53,65.5,65.51,6612.0,54.6885,54.7135,54.6885,54.6968,6612.0
2018-06-04 13:10:00,65.51,65.51,65.46,65.48,9274.0,54.6968,54.6968,54.6551,54.6718,9274.0
2018-06-04 13:15:00,65.48,65.48,65.46,65.46,9709.0,54.6718,54.6718,54.6551,54.6551,9709.0
2018-06-04 13:20:00,65.47,65.47,65.41,65.44,10791.0,54.6634,54.6634,54.6133,54.6384,10791.0
2018-06-04 13:25:00,65.44,65.45,65.41,65.41,6771.0,54.6384,54.6467,54.6133,54.6133,6771.0
2018-06-04 13:30:00,65.41,65.43,65.37,65.37,7128.0,54.6133,54.63,54.58,54.58,7128.0
2018-06-04 13:35:00,65.38,65.43,65.37,65.41,11765.0,54.5883,54.63,54.58,54.6133,11765.0
2018-06-04 13:40:00,65.42,65.42,65.4,65.4,5148.0,54.6217,54.6217,54.605,54.605,5148.0
2018-06-04 13:45:00,65.41,65.48,65.41,65.45,12706.0,54.6133,54.6718,54.6133,54.6467,12706.0
2018-06-04 13:50:00,65.45,65.45,65.42,65.42,6483.0,54.6467,54.6467,54.6217,54.6217,6483.0
2018-06-04 13:55:00,65.42,65.48,65.42,65.48,14676.0,54.6217,54.6718,54.6217,54.6718,14676.0
2018-06-04 14:00:00,65.47,65.56,65.44,65.55,13800.0,54.6634,54.7386,54.6384,54.7302,13800.0
2018-06-04 14:05:00,65.55,65.55,65.51,65.51,9833.0,54.7302,54.7302,54.6968,54.6968,9833.0
2018-06-04 14:10:00,65.51,65.53,65.49,65.5,12176.0,54.6968,54.7135,54.6801,54.6885,12176.0
2018-06-04 14:15:00,65.5,65.51,65.5,65.5,3771.0,54.6885,54.6968,54.6885,54.6885,3771.0
2018-06-04 14:20:00,65.5,65.51,65.48,65.48,7093.0,54.6885,54.6968,54.6718,54.6718,7093.0
2018-06-04 14:25:00,65.49,65.58,65.49,65.58,23056.0,54.6801,54.7553,54.6801,54.7553,23056.0
2018-06-04 14:30:00,65.59,65.6,65.55,65.55,9422.0,54.7636,54.772,54.7302,54.7302,9422.0
2018-06-04 14:35:00,65.55,65.57,65.52,65.55,13748.0,54.7302,54.7469,54.7052,54.7302,13748.0
2018-06-04 14:40:00,65.55,65.57,65.54,65.56,10834.0,54.7302,54.7469,54.7219,54.7386,10834.0
2018-06-04 14:45:00,65.56,65.57,65.53,65.54,13484.0,54.7386,54.7469,54.7135,54.7219,13484.0
2018-06-04 14:50:00,65.54,65.57,65.53,65.56,16206.0,54.7219,54.7469,54.7135,54.7386,16206.0
2018-06-04 14:55:00,65.56,65.64,65.56,65.63,10886.0,54.7386,54.8054,54.7386,54.797,10886.0
2018-06-04 15:00:00,65.63,65.64,65.6,65.61,11104.0,54.797,54.8054,54.772,54.7803,11104.0
2018-06-04 15:05:00,65.6,65.65,65.6,65.65,21701.0,54.772,54.8137,54.772,54.8137,21701.0
2018-06-04 15:10:00,65.65,65.71,65.65,65.69,24644.0,54.8137,54.8638,54.8137,54.8471,24644.0
2018-06-04 15:15:00,65.7,65.7,65.66,65.67,9234.0,54.8555,54.8555,54.8221,54.8304,9234.0
2018-06-04 15:20:00,65.67,65.69,65.64,65.65,16279.0,54.8304,54.8471,54.8054,54.8137,16279.0
2018-06-04 15:25:00,65.65,65.67,65.59,65.59,18539.0,54.8137,54.8304,54.7636,54.7636,18539.0
2018-06-04 15:30:00,65.6,65.61,65.56,65.58,28031.0,54.772,54.7803,54.7386,54.7553,28031.0
2018-06-04 15:35:00,65.59,65.6,65.57,65.59,29296.0,54.7636,54.772,54.7469,54.7636,29296.0
2018-06-04 15:40:00,65.59,65.65,65.58,65.64,30542.0,54.7636,54.8137,54.7553,54.8054,30542.0
2018-06-04 15:45:00,65.64,65.65,65.59,65.64,62856.0,54.8054,54.8137,54.7636,54.8054,62856.0
2018-06-04 15:50:00,65.63,65.65,65.6,65.61,66490.0,54.797,54.8137,54.772,54.7803,66490.0
2018-06-04 15:55:00,65.6,65.76,65.59,65.74,196300.0,54.772,54.9056,54.7636,54.8889,196300.0
2018-06-05 09:30:00,65.67,65.79,65.57,65.7,27536.0,54.8304,54.9306,54.7469,54.8555,27536.0
2018-06-05 09:35:00,65.58,65.69,65.56,65.63,10926.0,54.7553,54.8471,54.7386,54.797,10926.0
2018-06-05 09:40:00,65.62,65.69,65.56,65.58,5350.0,54.7887,54.8471,54.7386,54.7553,5350.0
2018-06-05 09:45:00,65.56,65.59,65.5,65.53,44734.0,54.7386,54.7636,54.6885,54.7135,44734.0
2018-06-05 09:50:00,65.52,65.65,65.51,65.52,9361.0,54.7052,54.8137,54.6968,54.7052,9361.0
2018-06-05 09:55:00,65.52,65.57,65.48,65.57,21890.0,54.7052,54.7469,54.6718,54.7469,21890.0
2018-06-05 10:00:00,65.56,65.64,65.46,65.62,11315.0,54.7386,54.8054,54.6551,54.7887,11315.0
2018-06-05 10:05:00,65.62,65.68,65.52,65.52,64897.0,54.7887,54.8388,54.7052,54.7052,64897.0
2018-06-05 10:10:00,65.53,65.64,65.53,65.54,21501.0,54.7135,54.8054,54.7135,54.7219,21501.0
2018-06-05 10:15:00,65.53,65.58,65.51,65.58,13266.0,54.7135,54.7553,54.6968,54.7553,13266.0
2018-06-05 10:20:00,65.55,65.57,65.48,65.56,14651.0,54.7302,54.7469,54.6718,54.7386,14651.0
2018-06-05 10:25:00,65.57,65.75,65.57,65.72,12902.0,54.7469,54.8972,54.7469,54.8722,12902.0
2018-06-05 10:30:00,65.74,65.75,65.68,65.69,9240.0,54.8889,54.8972,54.8388,54.8471,9240.0
2018-06-05 10:35:00,65.68,65.68,65.57,65.57,11371.0,54.8388,54.8388,54.7469,54.7469,11371.0
2018-06-05 10:40:00,65.56,65.65,65.53,65.64,16258.0,54.7386,54.8137,54.7135,54.8054,16258.0
2018-06-05 10:45:00,65.65,65.76,65.63,65.68,46832.0,54.8137,54.9056,54.797,54.8388,46832.0
2018-06-05 10:50:00,65.69,65.69,65.57,65.57,15312.0,54.8471,54.8471,54.7469,54.7469,15312.0
2018-06-05 10:55:00,65.58,65.67,65.58,65.62,11930.0,54.7553,54.8304,54.7553,54.7887,11930.0
2018-06-05 11:00:00,65.62,65.75,65.6,65.75,21227.0,54.7887,54.8972,54.772,54.8972,21227.0
2018-06-05 11:05:00,65.75,65.76,65.43,65.43,13209.0,54.8972,54.9056,54.63,54.63,13209.0
2018-06-05 11:10:00,65.44,65.45,65.37,65.38,12416.0,54.6384,54.6467,54.58,54.5883,12416.0
2018-06-05 11:15:00,65.38,65.46,65.37,65.42,11594.0,54.5883,54.6551,54.58,54.6217,11594.0
2018-06-05 11:20:00,65.43,65.43,65.34,65.36,14840.0,54.63,54.63,54.5549,54.5716,14840.0
2018-06-05 11:25:00,65.36,65.38,65.33,65.37,14481.0,54.5716,54.5883,54.5466,54.58,14481.0
2018-06-05 11:30:00,65.38,65.41,65.35,65.39,12010.0,54.5883,54.6133,54.5633,54.5967,12010.0
2018-06-05 11:35:00,65.4,65.43,65.36,65.4,10492.0,54.605,54.63,54.5716,54.605,10492.0
2018-06-05 11:40:00,65.4,65.49,65.36,65.47,41248.0,54.605,54.6801,54.5716,54.6634,41248.0
2018-06-05 11:45:00,65.47,65.57,65.47,65.54,20024.0,54.6634,54.7469,54.6634,54.7219,20024.0
2018-06-05 11:50:00,65.54,65.55,65.44,65.46,11416.0,54.7219,54.7302,54.6384,54.6551,11416.0
2018-06-05 11:55:00,65.46,65.5,65.46,65.47,5714.0,54.6551,54.6885,54.6551,54.6634,5714.0
2018-06-05 12:00:00,65.44,65.48,65.44,65.45,8949.0,54.6384,54.6718,54.6384,54.6467,8949.0
2018-06-05 12:05:00,65.44,65.51,65.42,65.5,7924.0,54.6384,54.6968,54.6217,54.6885,7924.0
2018-06-05 12:10:00,65.5,65.54,65.5,65.53,7156.0,54.6885,54.7219,54.6885,54.7135,7156.0
2018-06-05 12:15:00,65.53,65.61,65.52,65.61,7576.0,54.7135,54.7803,54.7052,54.7803,7576.0
2018-06-05 12:20:00,65.6,65.6,65.54,65.54,7170.0,54.772,54.772,54.7219,54.7219,7170.0
2018-06-05 12:25:00,65.53,65.63,65.52,65.61,10073.0,54.7135,54.797,54.7052,54.7803,10073.0
2018-06-05 12:30:00,65.61,65.61,65.54,65.56,12077.0,54.7803,54.7803,54.7219,54.7386,12077.0
2018-06-05 12:35:00,65.56,65.57,65.55,65.55,9252.0,54.7386,54.7469,54.7302,54.7302,9252.0
2018-06-05 12:40:00,65.56,65.63,65.55,65.58,9596.0,54.7386,54.797,54.7302,54.7553,9596.0
2018-06-05 12:45:00,65.58,65.58,65.55,65.56,7064.0,54.7553,54.7553,54.7302,54.7386,7064.0
2018-06-05 12:50:00,65.56,65.56,65.48,65.49,12657.0,54.7386,54.7386,54.6718,54.6801,12657.0
2018-06-05 12:55:00,65.48,65.52,65.43,65.51,17993.0,54.6718,54.7052,54.63,54.6968,17993.0
2018-06-05 13:00:00,65.51,65.53,65.5,65.52,16871.0,54.6968,54.7135,54.6885,54.7052,16871.0
2018-06-05 13:05:00,65.53,65.56,65.52,65.56,4762.0,54.7135,54.7386,54.7052,54.7386,4762.0
2018-06-05 13:10:00,65.56,65.64,65.55,65.6,9976.0,54.7386,54.8054,54.7302,54.772,9976.0
2018-06-05 13:15:00,65.6,65.62,65.59,65.62,17499.0,54.772,54.7887,54.7636,54.7887,17499.0
2018-06-05 13:20:00,65.61,65.62,65.59,65.6,9240.0,54.7803,54.7887,54.7636,54.772,9240.0
2018-06-05 13:25:00,65.6,65.7,65.6,65.7,9512.0,54.772,54.8555,54.772,54.8555,9512.0
2018-06-05 13:30:00,65.7,65.78,65.69,65.73,39529.0,54.8555,54.9223,54.8471,54.8805,39529.0
2018-06-05 13:35:00,65.74,65.74,65.7,65.72,11431.0,54.8889,54.8889,54.8555,54.8722,11431.0
2018-06-05 13:40:00,65.71,65.72,65.7,65.72,9553.0,54.8638,54.8722,54.8555,54.8722,9553.0
2018-06-05 13:45:00,65.72,65.76,65.72,65.75,11235.0,54.8722,54.9056,54.8722,54.8972,11235.0
2018-06-05 13:50:00,65.75,65.77,65.74,65.76,13359.0,54.8972,54.9139,54.8889,54.9056,13359.0
2018-06-05 13:55:00,65.77,65.78,65.76,65.77,11796.0,54.9139,54.9223,54.9056,54.9139,11796.0
2018-06-05 14:00:00,65.77,65.78,65.75,65.78,14028.0,54.9139,54.9223,54.8972,54.9223,14028.0
2018-06-05 14:05:00,65.78,65.91,65.78,65.9,10773.0,54.9223,55.0308,54.9223,55.0225,10773.0
2018-06-05 14:10:00,65.9,65.97,65.89,65.95,27823.0,55.0225,55.0809,55.0141,55.0642,27823.0
2018-06-05 14:15:00,65.95,65.95,65.84,65.84,13881.0,55.0642,55.0642,54.9724,54.9724,13881.0
2018-06-05 14:20:00,65.84,65.84,65.8,65.82,10380.0,54.9724,54.9724,54.939,54.9557,10380.0
2018-06-05 14:25:00,65.83,65.86,65.82,65.85,17920.0,54.964,54.9891,54.9557,54.9807,17920.0
2018-06-05 14:30:00,65.86,65.93,65.86,65.92,14653.0,54.9891,55.0475,54.9891,55.0392,14653.0
2018-06-05 14:35:00,65.92,65.92,65.89,65.89,13709.0,55.0392,55.0392,55.0141,55.0141,13709.0
2018-06-05 14:40:00,65.89,65.89,65.87,65.88,6624.0,55.0141,55.0141,54.9974,55.0058,6624.0
2018-06-05 14:45:00,65.88,65.9,65.87,65.89,13537.0,55.0058,55.0225,54.9974,55.0141,13537.0
2018-06-05 14:50:00,65.89,65.92,65.88,65.92,10878.0,55.0141,55.0392,55.0058,55.0392,10878.0
2018-06-05 14:55:00,65.91,65.96,65.91,65.95,21201.0,55.0308,55.0726,55.0308,55.0642,21201.0
2018-06-05 15:00:00,65.95,65.96,65.93,65.94,14211.0,55.0642,55.0726,55.0475,55.0559,14211.0
2018-06-05 15:05:00,65.94,65.94,65.87,65.87,16139.0,55.0559,55.0559,54.9974,54.9974,16139.0
2018-06-05 15:10:00,65.87,65.87,65.75,65.76,22210.0,54.9974,54.9974,54.8972,54.9056,22210.0
2018-06-05 15:15:00,65.76,65.82,65.76,65.81,18915.0,54.9056,54.9557,54.9056,54.9473,18915.0
2018-06-05 15:20:00,65.81,65.83,65.8,65.8,21122.0,54.9473,54.964,54.939,54.939,21122.0
2018-06-05 15:25:00,65.8,65.82,65.8,65.81,18664.0,54.939,54.9557,54.939,54.9473,18664.0
2018-06-05 15:30:00,65.81,65.81,65.8,65.8,19431.0,54.9473,54.9473,54.939,54.939,19431.0
2018-06-05 15:35:00,65.81,65.81,65.79,65.79,23609.0,54.9473,54.9473,54.9306,54.9306,23609.0
2018-06-05 15:40:00,65.79,65.8,65.73,65.75,33667.0,54.9306,54.939,54.8805,54.8972,33667.0
2018-06-05 15:45:00,65.75,65.87,65.74,65.85,43418.0,54.8972,54.9974,54.8889,54.9807,43418.0
2018-06-05 15:50:00,65.85,65.86,65.83,65.86,46101.0,54.9807,54.9891,54.964,54.9891,46101.0
2018-06-05 15:55:00,65.86,65.9,65.83,65.84,137223.0,54.9891,55.0225,54.964,54.9724,137223.0
2018-06-06 09:30:00,66.0,66.0,65.67,65.91,30742.0,55.106,55.106,54.8304,55.0308,30742.0
2018-06-06 09:35:00,65.91,65.94,65.72,65.77,8770.0,55.0308,55.0559,54.8722,54.9139,8770.0
2018-06-06 09:40:00,65.72,65.98,65.72,65.92,11590.0,54.8722,55.0893,54.8722,55.0392,11590.0
2018-06-06 09:45:00,65.92,65.92,65.77,65.85,8010.0,55.0392,55.0392,54.9139,54.9807,8010.0
2018-06-06 09:50:00,65.87,65.9,65.8,65.86,7729.0,54.9974,55.0225,54.939,54.9891,7729.0
2018-06-06 09:55:00,65.86,65.87,65.79,65.83,14960.0,54.9891,54.9974,54.9306,54.964,14960.0
2018-06-06 10:00:00,65.83,65.84,65.78,65.8,5061.0,54.964,54.9724,54.9223,54.939,5061.0
2018-06-06 10:05:00,65.79,65.8,65.69,65.71,9533.0,54.9306,54.939,54.8471,54.8638,9533.0
2018-06-06 10:10:00,65.7,65.72,65.67,65.72,7663.0,54.8555,54.8722,54.8304,54.8722,7663.0
2018-06-06 10:15:00,65.72,65.72,65.67,65.68,3819.0,54.8722,54.8722,54.8304,54.8388,3819.0
2018-06-06 10:20:00,65.68,65.69,65.65,65.67,6239.0,54.8388,54.8471,54.8137,54.8304,6239.0
2018-06-06 10:25:00,65.65,65.65,65.58,65.58,4723.0,54.8137,54.8137,54.7553,54.7553,4723.0
2018-06-06 10:30:00,65.57,65.76,65.57,65.74,22006.0,54.7469,54.9056,54.7469,54.8889,22006.0
2018-06-06 10:35:00,65.75,65.85,65.75,65.81,20310.0,54.8972,54.9807,54.8972,54.9473,20310.0
2018-06-06 10:40:00,65.8,65.8,65.7,65.71,10302.0,54.939,54.939,54.8555,54.8638,10302.0
2018-06-06 10:45:00,65.72,65.74,65.66,65.74,20502.0,54.8722,54.8889,54.8221,54.8889,20502.0
2018-06-06 10:50:00,65.74,65.77,65.73,65.75,12267.0,54.8889,54.9139,54.8805,54.8972,12267.0
2018-06-06 10:55:00,65.75,65.81,65.75,65.8,10128.0,54.8972,54.9473,54.8972,54.939,10128.0
2018-06-06 11:00:00,65.79,65.85,65.75,65.85,13922.0,54.9306,54.9807,54.8972,54.9807,13922.0
2018-06-06 11:05:00,65.85,65.88,65.76,65.76,24930.0,54.9807,55.0058,54.9056,54.9056,24930.0
2018-06-06 11:10:00,65.76,65.78,65.69,65.7,11264.0,54.9056,54.9223,54.8471,54.8555,11264.0
2018-06-06 11:15:00,65.69,65.7,65.51,65.56,12054.0,54.8471,54.8555,54.6968,54.7386,12054.0
2018-06-06 11:20:00,65.55,65.55,65.51,65.54,15171.0,54.7302,54.7302,54.6968,54.7219,15171.0
2018-06-06 11:25:00,65.54,65.55,65.52,65.53,8239.0,54.7219,54.7302,54.7052,54.7135,8239.0
2018-06-06 11:30:00,65.53,65.53,65.43,65.43,17265.0,54.7135,54.7135,54.63,54.63,17265.0
2018-06-06 11:35:00,65.43,65.57,65.42,65.56,12296.0,54.63,54.7469,54.6217,54.7386,12296.0
2018-06-06 11:40:00,65.56,65.56,65.51,65.53,11419.0,54.7386,54.7386,54.6968,54.7135,11419.0
2018-06-06 11:45:00,65.53,65.54,65.47,65.53,9431.0,54.7135,54.7219,54.6634,54.7135,9431.0
2018-06-06 11:50:00,65.53,65.53,65.47,65.47,13120.0,54.7135,54.7135,54.6634,54.6634,13120.0
2018-06-06 11:55:00,65.46,65.54,65.45,65.54,9743.0,54.6551,54.7219,54.6467,54.7219,9743.0
2018-06-06 12:00:00,65.53,65.66,65.51,65.63,14569.0,54.7135,54.8221,54.6968,54.797,14569.0
2018-06-06 12:05:00,65.62,65.64,65.58,65.63,9374.0,54.7887,54.8054,54.7553,54.797,9374.0
2018-06-06 12:10:00,65.62,65.7,65.62,65.7,6348.0,54.7887,54.8555,54.7887,54.8555,6348.0
2018-06-06 12:15:00,65.69,65.73,65.68,65.7,8492.0,54.8471,54.8805,54.8388,54.8555,8492.0
2018-06-06 12:20:00,65.7,65.7,65.66,65.67,7812.0,54.8555,54.8555,54.8221,54.8304,7812.0
2018-06-06 12:25:00,65.66,65.68,65.64,65.67,11682.0,54.8221,54.8388,54.8054,54.8304,11682.0
2018-06-06 12:30:00,65.67,65.68,65.66,65.67,14905.0,54.8304,54.8388,54.8221,54.8304,14905.0
2018-06-06 12:35:00,65.66,65.69,65.66,65.68,9918.0,54.8221,54.8471,54.8221,54.8388,9918.0
2018-06-06 12:40:00,65.68,65.72,65.67,65.69,12496.0,54.8388,54.8722,54.8304,54.8471,12496.0
2018-06-06 12:45:00,65.69,65.76,65.69,65.75,13770.0,54.8471,54.9056,54.8471,54.8972,13770.0
2018-06-06 12:50:00,65.75,65.76,65.72,65.73,7021.0,54.8972,54.9056,54.8722,54.8805,7021.0
2018-06-06 12:55:00,65.74,65.74,65.7,65.73,7407.0,54.8889,54.8889,54.8555,54.8805,7407.0
2018-06-06 13:00:00,65.73,65.76,65.72,65.76,7127.0,54.8805,54.9056,54.8722,54.9056,7127.0
2018-06-06 13:05:00,65.76,65.79,65.75,65.78,10685.0,54.9056,54.9306,54.8972,54.9223,10685.0
2018-06-06 13:10:00,65.78,65.83,65.78,65.83,10993.0,54.9223,54.964,54.9223,54.964,10993.0
2018-06-06 13:15:00,65.83,65.93,65.82,65.92,24399.0,54.964,55.0475,54.9557,55.0392,24399.0
2018-06-06 13:20:00,65.93,65.96,65.9,65.91,13202.0,55.0475,55.0726,55.0225,55.0308,13202.0
2018-06-06 13:25:00,65.91,65.93,65.91,65.92,4712.0,55.0308,55.0475,55.0308,55.0392,4712.0
2018-06-06 13:30:00,65.91,65.93,65.91,65.93,8916.0,55.0308,55.0475,55.0308,55.0475,8916.0
2018-06-06 13:35:00,65.92,65.94,65.8,65.8,11639.0,55.0392,55.0559,54.939,54.939,11639.0
2018-06-06 13:40:00,65.8,65.81,65.77,65.78,5208.0,54.939,54.9473,54.9139,54.9223,5208.0
2018-06-06 13:45:00,65.78,65.81,65.77,65.78,9335.0,54.9223,54.9473,54.9139,54.9223,9335.0
2018-06-06 13:50:00,65.78,65.78,65.69,65.69,14232.0,54.9223,54.9223,54.8471,54.8471,14232.0
2018-06-06 13:55:00,65.68,65.69,65.64,65.65,4383.0,54.8388,54.8471,54.8054,54.8137,4383.0
2018-06-06 14:00:00,65.65,65.69,65.64,65.67,9166.0,54.8137,54.8471,54.8054,54.8304,9166.0
2018-06-06 14:05:00,65.65,65.71,65.64,65.64,10779.0,54.8137,54.8638,54.8054,54.8054,10779.0
2018-06-06 14:10:00,65.64,65.67,65.57,65.58,12123.0,54.8054,54.8304,54.7469,54.7553,12123.0
2018-06-06 14:15:00,65.59,65.61,65.58,65.58,7131.0,54.7636,54.7803,54.7553,54.7553,7131.0
2018-06-06 14:20:00,65.59,65.59,65.54,65.55,4648.0,54.7636,54.7636,54.7219,54.7302,4648.0
2018-06-06 14:25:00,65.56,65.59,65.55,65.58,6980.0,54.7386,54.7636,54.7302,54.7553,6980.0
2018-06-06 14:30:00,65.58,65.64,65.57,65.63,6465.0,54.7553,54.8054,54.7469,54.797,6465.0
2018-06-06 14:35:00,65.62,65.69,65.61,65.68,8820.0,54.7887,54.8471,54.7803,54.8388,8820.0
2018-06-06 14:40:00,65.67,65.75,65.67,65.74,9685.0,54.8304,54.8972,54.8304,54.8889,9685.0
2018-06-06 14:45:00,65.77,65.79,65.75,65.79,6210.0,54.9139,54.9306,54.8972,54.9306,6210.0
2018-06-06 14:50:00,65.79,65.79,65.75,65.76,8876.0,54.9306,54.9306,54.8972,54.9056,8876.0
2018-06-06 14:55:00,65.75,65.81,65.75,65.78,10218.0,54.8972,54.9473,54.8972,54.9223,10218.0
2018-06-06 15:00:00,65.76,65.8,65.76,65.78,9098.0,54.9056,54.939,54.9056,54.9223,9098.0
2018-06-06 15:05:00,65.78,65.81,65.75,65.75,13336.0,54.9223,54.9473,54.8972,54.8972,13336.0
2018-06-06 15:10:00,65.74,65.75,65.69,65.7,14441.0,54.8889,54.8972,54.8471,54.8555,14441.0
2018-06-06 15:15:00,65.7,65.76,65.7,65.75,16293.0,54.8555,54.9056,54.8555,54.8972,16293.0
2018-06-06 15:20:00,65.75,65.83,65.74,65.81,11408.0,54.8972,54.964,54.8889,54.9473,11408.0
2018-06-06 15:25:00,65.81,65.81,65.75,65.79,12106.0,54.9473,54.9473,54.8972,54.9306,12106.0
2018-06-06 15:30:00,65.78,65.8,65.77,65.78,11701.0,54.9223,54.939,54.9139,54.9223,11701.0
2018-06-06 15:35:00,65.78,65.78,65.69,65.7,21428.0,54.9223,54.9223,54.8471,54.8555,21428.0
2018-06-06 15:40:00,65.7,65.74,65.69,65.69,26701.0,54.8555,54.8889,54.8471,54.8471,26701.0
2018-06-06 15:45:00,65.69,65.7,65.63,65.7,27032.0,54.8471,54.8555,54.797,54.8555,27032.0
2018-06-06 15:50:00,65.71,65.71,65.67,65.7,23874.0,54.8638,54.8638,54.8304,54.8555,23874.0
2018-06-06 15:55:00,65.7,65.81,65.69,65.78,100188.0,54.8555,54.9473,54.8471,54.9223,100188.0
2018-06-07 09:30:00,65.6,65.9,65.6,65.68,29610.0,54.772,55.0225,54.772,54.8388,29610.0
2018-06-07 09:35:00,65.67,65.74,65.61,65.67,9838.0,54.8304,54.8889,54.7803,54.8304,9838.0
2018-06-07 09:40:00,65.67,65.86,65.67,65.83,6624.0,54.8304,54.9891,54.8304,54.964,6624.0
2018-06-07 09:45:00,65.88,65.89,65.81,65.87,6400.0,55.0058,55.0141,54.9473,54.9974,6400.0
2018-06-07 09:50:00,65.9,65.93,65.83,65.83,8467.0,55.0225,55.0475,54.964,54.964,8467.0
2018-06-07 09:55:00,65.83,65.84,65.7,65.76,9935.0,54.964,54.9724,54.8555,54.9056,9935.0
2018-06-07 10:00:00,65.77,65.89,65.77,65.81,14275.0,54.9139,55.0141,54.9139,54.9473,14275.0
2018-06-07 10:05:00,65.82,65.85,65.8,65.81,19837.0,54.9557,54.9807,54.939,54.9473,19837.0
2018-06-07 10:10:00,65.81,65.82,65.76,65.81,7919.0,54.9473,54.9557,54.9056,54.9473,7919.0
2018-06-07 10:15:00,65.84,65.95,65.84,65.94,4412.0,54.9724,55.0642,54.9724,55.0559,4412.0
2018-06-07 10:20:00,65.94,66.05,65.93,65.99,19789.0,55.0559,55.1477,55.0475,55.0976,19789.0
2018-06-07 10:25:00,65.97,65.99,65.86,65.86,21679.0,55.0809,55.0976,54.9891,54.9891,21679.0
2018-06-07 10:30:00,65.88,65.98,65.86,65.97,6655.0,55.0058,55.0893,54.9891,55.0809,6655.0
2018-06-07 10:35:00,65.97,66.0,65.95,66.0,14027.0,55.0809,55.106,55.0642,55.106,14027.0
2018-06-07 10:40:00,66.01,66.1,66.01,66.03,16708.0,55.1143,55.1895,55.1143,55.131,16708.0
2018-06-07 10:45:00,66.04,66.15,66.04,66.1,11756.0,55.1394,55.2312,55.1394,55.1895,11756.0
2018-06-07 10:50:00,66.12,66.12,66.08,66.09,10150.0,55.2062,55.2062,55.1728,55.1811,10150.0
2018-06-07 10:55:00,66.08,66.08,65.97,65.97,10161.0,55.1728,55.1728,55.0809,55.0809,10161.0
2018-06-07 11:00:00,65.97,66.01,65.97,65.98,10171.0,55.0809,55.1143,55.0809,55.0893,10171.0
2018-06-07 11:05:00,65.98,65.99,65.93,65.98,17100.0,55.0893,55.0976,55.0475,55.0893,17100.0
2018-06-07 11:10:00,65.98,66.06,65.96,66.02,10671.0,55.0893,55.1561,55.0726,55.1227,10671.0
2018-06-07 11:15:00,66.02,66.04,65.98,66.0,9022.0,55.1227,55.1394,55.0893,55.106,9022.0
2018-06-07 11:20:00,66.0,66.0,65.91,65.91,11304.0,55.106,55.106,55.0308,55.0308,11304.0
2018-06-07 11:25:00,65.92,65.97,65.89,65.9,6701.0,55.0392,55.0809,55.0141,55.0225,6701.0
2018-06-07 11:30:00,65.9,65.94,65.89,65.94,10817.0,55.0225,55.0559,55.0141,55.0559,10817.0
2018-06-07 11:35:00,65.94,65.95,65.88,65.88,7757.0,55.0559,55.0642,55.0058,55.0058,7757.0
2018-06-07 11:40:00,65.9,65.9,65.84,65.84,9902.0,55.0225,55.0225,54.9724,54.9724,9902.0
2018-06-07 11:45:00,65.83,65.84,65.76,65.77,11396.0,54.964,54.9724,54.9056,54.9139,11396.0
2018-06-07 11:50:00,65.76,65.77,65.74,65.75,19752.0,54.9056,54.9139,54.8889,54.8972,19752.0
2018-06-07 11:55:00,65.76,65.81,65.75,65.8,9268.0,54.9056,54.9473,54.8972,54.939,9268.0
2018-06-07 12:00:00,65.81,65.86,65.78,65.83,10338.0,54.9473,54.9891,54.9223,54.964,10338.0
2018-06-07 12:05:00,65.84,65.87,65.82,65.83,5939.0,54.9724,54.9974,54.9557,54.964,5939.0
2018-06-07 12:10:00,65.83,65.9,65.82,65.87,8569.0,54.964,55.0225,54.9557,54.9974,8569.0
2018-06-07 12:15:00,65.86,65.88,65.83,65.84,5752.0,54.9891,55.0058,54.964,54.9724,5752.0
2018-06-07 12:20:00,65.84,65.88,65.82,65.88,6959.0,54.9724,55.0058,54.9557,55.0058,6959.0
2018-06-07 12:25:00,65.89,65.91,65.85,65.86,6683.0,55.0141,55.0308,54.9807,54.9891,6683.0
2018-06-07 12:30:00,65.87,65.91,65.83,65.83,11203.0,54.9974,55.0308,54.964,54.964,11203.0
2018-06-07 12:35:00,65.82,65.84,65.82,65.82,3796.0,54.9557,54.9724,54.9557,54.9557,3796.0
2018-06-07 12:40:00,65.82,65.86,65.82,65.84,9003.0,54.9557,54.9891,54.9557,54.9724,9003.0
2018-06-07 12:45:00,65.86,65.86,65.82,65.83,11131.0,54.9891,54.9891,54.9557,54.964,11131.0
2018-06-07 12:50:00,65.82,65.85,65.82,65.85,9513.0,54.9557,54.9807,54.9557,54.9807,9513.0
2018-06-07 12:55:00,65.85,65.88,65.81,65.84,8963.0,54.9807,55.0058,54.9473,54.9724,8963.0
2018-06-07 13:00:00,65.83,65.94,65.83,65.92,8886.0,54.964,55.0559,54.964,55.0392,8886.0
2018-06-07 13:05:00,65.92,65.92,65.87,65.88,4750.0,55.0392,55.0392,54.9974,55.0058,4750.0
2018-06-07 13:10:00,65.87,65.9,65.85,65.85,4720.0,54.9974,55.0225,54.9807,54.9807,4720.0
2018-06-07 13:15:00,65.84,65.85,65.81,65.81,13131.0,54.9724,54.9807,54.9473,54.9473,13131.0
2018-06-07 13:20:00,65.8,65.83,65.79,65.82,7205.0,54.939,54.964,54.9306,54.9557,7205.0
2018-06-07 13:25:00,65.81,65.82,65.77,65.78,7589.0,54.9473,54.9557,54.9139,54.9223,7589.0
2018-06-07 13:30:00,65.76,65.85,65.75,65.85,7844.0,54.9056,54.9807,54.8972,54.9807,7844.0
2018-06-07 13:35:00,65.83,65.83,65.75,65.76,6374.0,54.964,54.964,54.8972,54.9056,6374.0
2018-06-07 13:40:00,65.75,65.81,65.75,65.79,44725.0,54.8972,54.9473,54.8972,54.9306,44725.0
2018-06-07 13:45:00,65.79,65.85,65.78,65.85,9879.0,54.9306,54.9807,54.9223,54.9807,9879.0
2018-06-07 13:50:00,65.85,65.85,65.75,65.75,7929.0,54.9807,54.9807,54.8972,54.8972,7929.0
2018-06-07 13:55:00,65.75,65.77,65.7,65.7,7902.0,54.8972,54.9139,54.8555,54.8555,7902.0
2018-06-07 14:00:00,65.7,65.73,65.64,65.72,40861.0,54.8555,54.8805,54.8054,54.8722,40861.0
2018-06-07 14:05:00,65.73,65.75,65.71,65.74,18529.0,54.8805,54.8972,54.8638,54.8889,18529.0
2018-06-07 14:10:00,65.74,65.77,65.72,65.74,20081.0,54.8889,54.9139,54.8722,54.8889,20081.0
2018-06-07 14:15:00,65.74,65.77,65.71,65.71,46987.0,54.8889,54.9139,54.8638,54.8638,46987.0
2018-06-07 14:20:00,65.72,65.72,65.66,65.72,14733.0,54.8722,54.8722,54.8221,54.8722,14733.0
2018-06-07 14:25:00,65.72,65.72,65.66,65.68,6660.0,54.8722,54.8722,54.8221,54.8388,6660.0
2018-06-07 14:30:00,65.69,65.72,65.69,65.72,6811.0,54.8471,54.8722,54.8471,54.8722,6811.0
2018-06-07 14:35:00,65.72,65.73,65.69,65.73,5487.0,54.8722,54.8805,54.8471,54.8805,5487.0
2018-06-07 14:40:00,65.72,65.72,65.69,65.69,6925.0,54.8722,54.8722,54.8471,54.8471,6925.0
2018-06-07 14:45:00,65.7,65.72,65.69,65.71,4522.0,54.8555,54.8722,54.8471,54.8638,4522.0
2018-06-07 14:50:00,65.71,65.71,65.68,65.69,6612.0,54.8638,54.8638,54.8388,54.8471,6612.0
2018-06-07 14:55:00,65.69,65.69,65.67,65.69,9377.0,54.8471,54.8471,54.8304,54.8471,9377.0
2018-06-07 15:00:00,65.68,65.73,65.68,65.72,10048.0,54.8388,54.8805,54.8388,54.8722,10048.0
2018-06-07 15:05:00,65.72,65.73,65.68,65.68,23198.0,54.8722,54.8805,54.8388,54.8388,23198.0
2018-06-07 15:10:00,65.67,65.68,65.65,65.67,8269.0,54.8304,54.8388,54.8137,54.8304,8269.0
2018-06-07 15:15:00,65.68,65.7,65.65,65.67,10568.0,54.8388,54.8555,54.8137,54.8304,10568.0
2018-06-07 15:20:00,65.68,65.72,65.67,65.72,8776.0,54.8388,54.8722,54.8304,54.8722,8776.0
2018-06-07 15:25:00,65.73,65.74,65.7,65.73,12205.0,54.8805,54.8889,54.8555,54.8805,12205.0
2018-06-07 15:30:00,65.73,65.73,65.7,65.72,10779.0,54.8805,54.8805,54.8555,54.8722,10779.0
2018-06-07 15:35:00,65.72,65.74,65.71,65.74,17544.0,54.8722,54.8889,54.8638,54.8889,17544.0
2018-06-07 15:40:00,65.74,65.75,65.7,65.7,35280.0,54.8889,54.8972,54.8555,54.8555,35280.0
2018-06-07 15:45:00,65.68,65.72,65.63,65.63,41706.0,54.8388,54.8722,54.797,54.797,41706.0
2018-06-07 15:50:00,65.64,65.71,65.63,65.65,77042.0,54.8054,54.8638,54.797,54.8137,77042.0
2018-06-07 15:55:00,65.66,65.77,65.65,65.76,143683.0,54.8221,54.9139,54.8137,54.9056,143683.0
2018-06-08 09:30:00,65.84,66.18,65.84,66.02,23713.0,54.9724,55.2563,54.9724,55.1227,23713.0
2018-06-08 09:35:00,66.01,66.07,65.93,65.97,5270.0,55.1143,55.1644,55.0475,55.0809,5270.0
2018-06-08 09:40:00,65.93,66.02,65.87,66.0,4895.0,55.0475,55.1227,54.9974,55.106,4895.0
2018-06-08 09:45:00,65.95,65.96,65.87,65.92,4800.0,55.0642,55.0726,54.9974,55.0392,4800.0
2018-06-08 09:50:00,65.89,65.9,65.81,65.89,3080.0,55.0141,55.0225,54.9473,55.0141,3080.0
2018-06-08 09:55:00,65.89,65.95,65.89,65.95,2775.0,55.0141,55.0642,55.0141,55.0642,2775.0
2018-06-08 10:00:00,65.95,65.95,65.89,65.9,5304.0,55.0642,55.0642,55.0141,55.0225,5304.0
2018-06-08 10:05:00,65.9,65.92,65.83,65.83,4504.0,55.0225,55.0392,54.964,54.964,4504.0
2018-06-08 10:10:00,65.83,65.9,65.82,65.88,10167.0,54.964,55.0225,54.9557,55.0058,10167.0
2018-06-08 10:15:00,65.86,65.86,65.76,65.81,3006.0,54.9891,54.9891,54.9056,54.9473,3006.0
2018-06-08 10:20:00,65.81,65.89,65.79,65.84,9244.0,54.9473,55.0141,54.9306,54.9724,9244.0
2018-06-08 10:25:00,65.85,65.91,65.81,65.9,4866.0,54.9807,55.0308,54.9473,55.0225,4866.0
2018-06-08 10:30:00,65.91,65.96,65.87,65.9,3959.0,55.0308,55.0726,54.9974,55.0225,3959.0
2018-06-08 10:35:00,65.91,66.07,65.91,66.04,11889.0,55.0308,55.1644,55.0308,55.1394,11889.0
2018-06-08 10:40:00,66.04,66.08,66.0,66.02,5450.0,55.1394,55.1728,55.106,55.1227,5450.0
2018-06-08 10:45:00,66.02,66.05,65.97,66.03,2479.0,55.1227,55.1477,55.0809,55.131,2479.0
2018-06-08 10:50:00,66.01,66.13,66.0,66.13,4042.0,55.1143,55.2145,55.106,55.2145,4042.0
2018-06-08 10:55:00,66.14,66.17,66.1,66.14,7060.0,55.2229,55.2479,55.1895,55.2229,7060.0
2018-06-08 11:00:00,66.13,66.15,66.08,66.08,8117.0,55.2145,55.2312,55.1728,55.1728,8117.0
2018-06-08 11:05:00,66.09,66.14,66.07,66.07,5601.0,55.1811,55.2229,55.1644,55.1644,5601.0
2018-06-08 11:10:00,66.08,66.11,66.06,66.09,16395.0,55.1728,55.1978,55.1561,55.1811,16395.0
2018-06-08 11:15:00,66.09,66.19,66.09,66.17,9185.0,55.1811,55.2646,55.1811,55.2479,9185.0
2018-06-08 11:20:00,66.18,66.22,66.09,66.09,9883.0,55.2563,55.2896,55.1811,55.1811,9883.0
2018-06-08 11:25:00,66.08,66.1,66.06,66.08,6166.0,55.1728,55.1895,55.1561,55.1728,6166.0
2018-06-08 11:30:00,66.06,66.07,66.01,66.03,8069.0,55.1561,55.1644,55.1143,55.131,8069.0
2018-06-08 11:35:00,66.04,66.05,65.98,66.0,4886.0,55.1394,55.1477,55.0893,55.106,4886.0
2018-06-08 11:40:00,65.99,66.02,65.98,66.01,4511.0,55.0976,55.1227,55.0893,55.1143,4511.0
2018-06-08 11:45:00,66.01,66.11,66.0,66.11,9813.0,55.1143,55.1978,55.106,55.1978,9813.0
2018-06-08 11:50:00,66.09,66.16,66.08,66.12,5922.0,55.1811,55.2396,55.1728,55.2062,5922.0
2018-06-08 11:55:00,66.12,66.14,66.09,66.11,3381.0,55.2062,55.2229,55.1811,55.1978,3381.0
2018-06-08 12:00:00,66.12,66.12,66.08,66.11,7866.0,55.2062,55.2062,55.1728,55.1978,7866.0
2018-06-08 12:05:00,66.11,66.11,66.06,66.06,9209.0,55.1978,55.1978,55.1561,55.1561,9209.0
2018-06-08 12:10:00,66.07,66.09,66.06,66.06,3675.0,55.1644,55.1811,55.1561,55.1561,3675.0
2018-06-08 12:15:00,66.08,66.1,66.04,66.06,9008.0,55.1728,55.1895,55.1394,55.1561,9008.0
2018-06-08 12:20:00,66.07,66.11,66.07,66.11,3286.0,55.1644,55.1978,55.1644,55.1978,3286.0
2018-06-08 12:25:00,66.09,66.18,66.09,66.17,6791.0,55.1811,55.2563,55.1811,55.2479,6791.0
2018-06-08 12:30:00,66.18,66.2,66.13,66.15,4959.0,55.2563,55.273,55.2145,55.2312,4959.0
2018-06-08 12:35:00,66.13,66.14,66.11,66.11,4706.0,55.2145,55.2229,55.1978,55.1978,4706.0
2018-06-08 12:40:00,66.12,66.13,66.1,66.1,4910.0,55.2062,55.2145,55.1895,55.1895,4910.0
2018-06-08 12:45:00,66.11,66.12,66.1,66.12,7042.0,55.1978,55.2062,55.1895,55.2062,7042.0
2018-06-08 12:50:00,66.11,66.2,66.11,66.19,7685.0,55.1978,55.273,55.1978,55.2646,7685.0
2018-06-08 12:55:00,66.2,66.2,66.16,66.18,3698.0,55.273,55.273,55.2396,55.2563,3698.0
2018-06-08 13:00:00,66.17,66.19,66.16,66.17,6916.0,55.2479,55.2646,55.2396,55.2479,6916.0
2018-06-08 13:05:00,66.17,66.2,66.16,66.16,4936.0,55.2479,55.273,55.2396,55.2396,4936.0
2018-06-08 13:10:00,66.18,66.21,66.14,66.15,21227.0,55.2563,55.2813,55.2229,55.2312,21227.0
2018-06-08 13:15:00,66.14,66.15,66.09,66.09,11787.0,55.2229,55.2312,55.1811,55.1811,11787.0
2018-06-08 13:20:00,66.09,66.12,66.08,66.09,17310.0,55.1811,55.2062,55.1728,55.1811,17310.0
2018-06-08 13:25:00,66.09,66.1,66.01,66.04,22000.0,55.1811,55.1895,55.1143,55.1394,22000.0
2018-06-08 13:30:00,66.04,66.06,66.02,66.06,18294.0,55.1394,55.1561,55.1227,55.1561,18294.0
2018-06-08 13:35:00,66.07,66.08,66.04,66.05,5269.0,55.1644,55.1728,55.1394,55.1477,5269.0
2018-06-08 13:40:00,66.05,66.07,66.01,66.01,6926.0,55.1477,55.1644,55.1143,55.1143,6926.0
2018-06-08 13:45:00,66.0,66.04,66.0,66.02,11758.0,55.106,55.1394,55.106,55.1227,11758.0
2018-06-08 13:50:00,66.02,66.03,65.94,65.96,31711.0,55.1227,55.131,55.0559,55.0726,31711.0
2018-06-08 13:55:00,65.97,66.0,65.93,65.98,12322.0,55.0809,55.106,55.0475,55.0893,12322.0
2018-06-08 14:00:00,65.99,66.02,65.98,66.01,9716.0,55.0976,55.1227,55.0893,55.1143,9716.0
2018-06-08 14:05:00,66.01,66.01,65.98,65.99,11317.0,55.1143,55.1143,55.0893,55.0976,11317.0
2018-06-08 14:10:00,65.98,66.01,65.98,66.0,19622.0,55.0893,55.1143,55.0893,55.106,19622.0
2018-06-08 14:15:00,66.01,66.03,65.99,66.0,29369.0,55.1143,55.131,55.0976,55.106,29369.0
2018-06-08 14:20:00,66.0,66.04,65.98,66.04,9660.0,55.106,55.1394,55.0893,55.1394,9660.0
2018-06-08 14:25:00,66.03,66.07,66.03,66.04,9066.0,55.131,55.1644,55.131,55.1394,9066.0
2018-06-08 14:30:00,66.04,66.05,66.02,66.02,14785.0,55.1394,55.1477,55.1227,55.1227,14785.0
2018-06-08 14:35:00,66.02,66.04,66.0,66.04,6876.0,55.1227,55.1394,55.106,55.1394,6876.0
2018-06-08 14:40:00,66.04,66.1,66.03,66.08,16381.0,55.1394,55.1895,55.131,55.1728,16381.0
2018-06-08 14:45:00,66.08,66.08,66.06,66.08,7855.0,55.1728,55.1728,55.1561,55.1728,7855.0
2018-06-08 14:50:00,66.08,66.08,66.04,66.06,15560.0,55.1728,55.1728,55.1394,55.1561,15560.0
2018-06-08 14:55:00,66.06,66.15,66.05,66.09,14257.0,55.1561,55.2312,55.1477,55.1811,14257.0
2018-06-08 15:00:00,66.1,66.12,66.05,66.05,34275.0,55.1895,55.2062,55.1477,55.1477,34275.0
2018-06-08 15:05:00,66.05,66.1,66.05,66.06,7099.0,55.1477,55.1895,55.1477,55.1561,7099.0
2018-06-08 15:10:00,66.06,66.12,66.05,66.12,16349.0,55.1561,55.2062,55.1477,55.2062,16349.0
2018-06-08 15:15:00,66.12,66.13,66.05,66.06,21582.0,55.2062,55.2145,55.1477,55.1561,21582.0
2018-06-08 15:20:00,66.07,66.15,66.06,66.13,20692.0,55.1644,55.2312,55.1561,55.2145,20692.0
2018-06-08 15:25:00,66.13,66.15,66.1,66.13,19274.0,55.2145,55.2312,55.1895,55.2145,19274.0
2018-06-08 15:30:00,66.13,66.13,66.07,66.08,18085.0,55.2145,55.2145,55.1644,55.1728,18085.0
2018-06-08 15:35:00,66.07,66.08,66.05,66.07,25430.0,55.1644,55.1728,55.1477,55.1644,25430.0
2018-06-08 15:40:00,66.06,66.08,66.04,66.07,38338.0,55.1561,55.1728,55.1394,55.1644,38338.0
2018-06-08 15:45:00,66.07,66.08,66.02,66.03,34000.0,55.1644,55.1728,55.1227,55.131,34000.0
2018-06-08 15:50:00,66.04,66.05,66.03,66.05,42836.0,55.1394,55.1477,55.131,55.1477,42836.0
2018-06-08 15:55:00,66.05,66.16,66.04,66.15,163568.0,55.1477,55.2396,55.1394,55.2312,163568.0
2018-06-11 09:30:00,66.15,66.35,66.06,66.23,31646.0,55.2312,55.3982,55.1561,55.298,31646.0
2018-06-11 09:35:00,66.26,66.52,66.23,66.44,32626.0,55.323,55.5401,55.298,55.4733,32626.0
2018-06-11 09:40:00,66.46,66.61,66.39,66.39,18764.0,55.49,55.6153,55.4316,55.4316,18764.0
2018-06-11 09:45:00,66.39,66.46,66.34,66.43,16331.0,55.4316,55.49,55.3898,55.465,16331.0
2018-06-11 09:50:00,66.43,66.51,66.39,66.47,12750.0,55.465,55.5318,55.4316,55.4984,12750.0
2018-06-11 09:55:00,66.46,66.47,66.36,66.37,12637.0,55.49,55.4984,55.4065,55.4149,12637.0
2018-06-11 10:00:00,66.4,66.45,66.39,66.44,20670.0,55.4399,55.4817,55.4316,55.4733,20670.0
2018-06-11 10:05:00,66.44,66.45,66.35,66.39,23249.0,55.4733,55.4817,55.3982,55.4316,23249.0
2018-06-11 10:10:00,66.38,66.4,66.37,66.39,4500.0,55.4232,55.4399,55.4149,55.4316,4500.0
2018-06-11 10:15:00,66.4,66.4,66.34,66.38,9932.0,55.4399,55.4399,55.3898,55.4232,9932.0
2018-06-11 10:20:00,66.39,66.39,66.31,66.34,11757.0,55.4316,55.4316,55.3648,55.3898,11757.0
2018-06-11 10:25:00,66.34,66.38,66.34,66.37,5716.0,55.3898,55.4232,55.3898,55.4149,5716.0
2018-06-11 10:30:00,66.37,66.46,66.34,66.45,12043.0,55.4149,55.49,55.3898,55.4817,12043.0
2018-06-11 10:35:00,66.46,66.51,66.4,66.42,29615.0,55.49,55.5318,55.4399,55.4566,29615.0
2018-06-11 10:40:00,66.42,66.42,66.3,66.34,19027.0,55.4566,55.4566,55.3564,55.3898,19027.0
2018-06-11 10:45:00,66.36,66.39,66.29,66.29,23894.0,55.4065,55.4316,55.3481,55.3481,23894.0
2018-06-11 10:50:00,66.29,66.31,66.25,66.25,10327.0,55.3481,55.3648,55.3147,55.3147,10327.0
2018-06-11 10:55:00,66.24,66.34,66.22,66.34,6205.0,55.3063,55.3898,55.2896,55.3898,6205.0
2018-06-11 11:00:00,66.33,66.33,66.27,66.28,9206.0,55.3815,55.3815,55.3314,55.3397,9206.0
2018-06-11 11:05:00,66.26,66.32,66.25,66.32,4133.0,55.323,55.3731,55.3147,55.3731,4133.0
2018-06-11 11:10:00,66.32,66.35,66.29,66.34,9215.0,55.3731,55.3982,55.3481,55.3898,9215.0
2018-06-11 11:15:00,66.32,66.32,66.27,66.3,5930.0,55.3731,55.3731,55.3314,55.3564,5930.0
2018-06-11 11:20:00,66.3,66.32,66.24,66.24,11821.0,55.3564,55.3731,55.3063,55.3063,11821.0
2018-06-11 11:25:00,66.24,66.25,66.19,66.22,6507.0,55.3063,55.3147,55.2646,55.2896,6507.0
2018-06-11 11:30:00,66.23,66.31,66.23,66.31,9723.0,55.298,55.3648,55.298,55.3648,9723.0
2018-06-11 11:35:00,66.31,66.31,66.24,66.26,9616.0,55.3648,55.3648,55.3063,55.323,9616.0
2018-06-11 11:40:00,66.27,66.34,66.26,66.34,8178.0,55.3314,55.3898,55.323,55.3898,8178.0
2018-06-11 11:45:00,66.35,66.36,66.26,66.26,8326.0,55.3982,55.4065,55.323,55.323,8326.0
2018-06-11 11:50:00,66.26,66.29,66.24,66.28,6959.0,55.323,55.3481,55.3063,55.3397,6959.0
2018-06-11 11:55:00,66.26,66.29,66.21,66.28,7505.0,55.323,55.3481,55.2813,55.3397,7505.0
2018-06-11 12:00:00,66.27,66.28,66.24,66.25,6144.0,55.3314,55.3397,55.3063,55.3147,6144.0
2018-06-11 12:05:00,66.25,66.28,66.21,66.24,8376.0,55.3147,55.3397,55.2813,55.3063,8376.0
2018-06-11 12:10:00,66.23,66.23,66.19,66.19,4138.0,55.298,55.298,55.2646,55.2646,4138.0
2018-06-11 12:15:00,66.19,66.22,66.18,66.21,6941.0,55.2646,55.2896,55.2563,55.2813,6941.0
2018-06-11 12:20:00,66.21,66.24,66.2,66.21,8743.0,55.2813,55.3063,55.273,55.2813,8743.0
2018-06-11 12:25:00,66.22,66.24,66.21,66.22,4887.0,55.2896,55.3063,55.2813,55.2896,4887.0
2018-06-11 12:30:00,66.22,66.25,66.22,66.22,5580.0,55.2896,55.3147,55.2896,55.2896,5580.0
2018-06-11 12:35:00,66.22,66.25,66.21,66.25,6196.0,55.2896,55.3147,55.2813,55.3147,6196.0
2018-06-11 12:40:00,66.24,66.33,66.22,66.29,6975.0,55.3063,55.3815,55.2896,55.3481,6975.0
2018-06-11 12:45:00,66.29,66.3,66.25,66.27,16910.0,55.3481,55.3564,55.3147,55.3314,16910.0
2018-06-11 12:50:00,66.28,66.31,66.25,66.26,7871.0,55.3397,55.3648,55.3147,55.323,7871.0
2018-06-11 12:55:00,66.26,66.31,66.26,66.3,5930.0,55.323,55.3648,55.323,55.3564,5930.0
2018-06-11 13:00:00,66.33,66.33,66.29,66.29,3163.0,55.3815,55.3815,55.3481,55.3481,3163.0
2018-06-11 13:05:00,66.29,66.3,66.26,66.29,8086.0,55.3481,55.3564,55.323,55.3481,8086.0
2018-06-11 13:10:00,66.3,66.32,66.23,66.25,8253.0,55.3564,55.3731,55.298,55.3147,8253.0
2018-06-11 13:15:00,66.25,66.26,66.24,66.26,4546.0,55.3147,55.323,55.3063,55.323,4546.0
2018-06-11 13:20:00,66.26,66.28,66.25,66.25,4424.0,55.323,55.3397,55.3147,55.3147,4424.0
2018-06-11 13:25:00,66.26,66.26,66.23,66.23,9913.0,55.323,55.323,55.298,55.298,9913.0
2018-06-11 13:30:00,66.23,66.26,66.23,66.26,5335.0,55.298,55.323,55.298,55.323,5335.0
2018-06-11 13:35:00,66.26,66.26,66.23,66.24,8767.0,55.323,55.323,55.298,55.3063,8767.0
2018-06-11 13:40:00,66.25,66.25,66.2,66.22,7709.0,55.3147,55.3147,55.273,55.2896,7709.0
2018-06-11 13:45:00,66.23,66.29,66.22,66.28,6640.0,55.298,55.3481,55.2896,55.3397,6640.0
2018-06-11 13:50:00,66.28,66.3,66.26,66.3,5749.0,55.3397,55.3564,55.323,55.3564,5749.0
2018-06-11 13:55:00,66.3,66.32,66.3,66.32,4461.0,55.3564,55.3731,55.3564,55.3731,4461.0
2018-06-11 14:00:00,66.33,66.35,66.29,66.3,25137.0,55.3815,55.3982,55.3481,55.3564,25137.0
2018-06-11 14:05:00,66.31,66.35,66.29,66.3,11995.0,55.3648,55.3982,55.3481,55.3564,11995.0
2018-06-11 14:10:00,66.29,66.3,66.26,66.28,13321.0,55.3481,55.3564,55.323,55.3397,13321.0
2018-06-11 14:15:00,66.28,66.28,66.24,66.25,10116.0,55.3397,55.3397,55.3063,55.3147,10116.0
2018-06-11 14:20:00,66.24,66.27,66.23,66.25,26665.0,55.3063,55.3314,55.298,55.3147,26665.0
2018-06-11 14:25:00,66.25,66.26,66.24,66.25,5616.0,55.3147,55.323,55.3063,55.3147,5616.0
2018-06-11 14:30:00,66.25,66.28,66.22,66.25,8045.0,55.3147,55.3397,55.2896,55.3147,8045.0
2018-06-11 14:35:00,66.24,66.28,66.24,66.28,4992.0,55.3063,55.3397,55.3063,55.3397,4992.0
2018-06-11 14:40:00,66.28,66.31,66.26,66.3,8900.0,55.3397,55.3648,55.323,55.3564,8900.0
2018-06-11 14:45:00,66.3,66.32,66.29,66.32,4897.0,55.3564,55.3731,55.3481,55.3731,4897.0
2018-06-11 14:50:00,66.33,66.35,66.3,66.3,9464.0,55.3815,55.3982,55.3564,55.3564,9464.0
2018-06-11 14:55:00,66.3,66.38,66.29,66.37,9788.0,55.3564,55.4232,55.3481,55.4149,9788.0
2018-06-11 15:00:00,66.38,66.41,66.37,66.41,4182.0,55.4232,55.4483,55.4149,55.4483,4182.0
2018-06-11 15:05:00,66.41,66.45,66.41,66.45,9014.0,55.4483,55.4817,55.4483,55.4817,9014.0
2018-06-11 15:10:00,66.44,66.57,66.44,66.56,21221.0,55.4733,55.5819,55.4733,55.5735,21221.0
2018-06-11 15:15:00,66.55,66.56,66.54,66.56,13810.0,55.5652,55.5735,55.5568,55.5735,13810.0
2018-06-11 15:20:00,66.55,66.58,66.55,66.56,13121.0,55.5652,55.5902,55.5652,55.5735,13121.0
2018-06-11 15:25:00,66.57,66.63,66.57,66.61,17180.0,55.5819,55.632,55.5819,55.6153,17180.0
2018-06-11 15:30:00,66.61,66.62,66.56,66.58,26349.0,55.6153,55.6236,55.5735,55.5902,26349.0
2018-06-11 15:35:00,66.58,66.59,66.51,66.51,18032.0,55.5902,55.5986,55.5318,55.5318,18032.0
2018-06-11 15:40:00,66.51,66.52,66.49,66.52,22931.0,55.5318,55.5401,55.5151,55.5401,22931.0
2018-06-11 15:45:00,66.53,66.56,66.5,66.55,38969.0,55.5485,55.5735,55.5234,55.5652,38969.0
2018-06-11 15:50:00,66.54,66.55,66.47,66.47,35278.0,55.5568,55.5652,55.4984,55.4984,35278.0
2018-06-11 15:55:00,66.48,66.51,66.4,66.42,181189.0,55.5067,55.5318,55.4399,55.4566,181189.0
2018-06-12 09:30:00,66.53,66.61,66.01,66.07,101349.0,55.5485,55.6153,55.1143,55.1644,101349.0
2018-06-12 09:35:00,66.07,66.22,66.07,66.14,8972.0,55.1644,55.2896,55.1644,55.2229,8972.0
2018-06-12 09:40:00,66.13,66.28,66.12,66.27,11110.0,55.2145,55.3397,55.2062,55.3314,11110.0
2018-06-12 09:45:00,66.25,66.29,66.07,66.29,45282.0,55.3147,55.3481,55.1644,55.3481,45282.0
2018-06-12 09:50:00,66.29,66.3,66.14,66.19,10829.0,55.3481,55.3564,55.2229,55.2646,10829.0
2018-06-12 09:55:00,66.24,66.26,66.12,66.2,23161.0,55.3063,55.323,55.2062,55.273,23161.0
2018-06-12 10:00:00,66.22,66.24,66.13,66.2,24494.0,55.2896,55.3063,55.2145,55.273,24494.0
2018-06-12 10:05:00,66.21,66.22,66.14,66.21,31380.0,55.2813,55.2896,55.2229,55.2813,31380.0
2018-06-12 10:10:00,66.22,66.26,66.15,66.22,77970.0,55.2896,55.323,55.2312,55.2896,77970.0
2018-06-12 10:15:00,66.21,66.22,66.09,66.15,18707.0,55.2813,55.2896,55.1811,55.2312,18707.0
2018-06-12 10:20:00,66.15,66.17,66.13,66.15,15396.0,55.2312,55.2479,55.2145,55.2312,15396.0
2018-06-12 10:25:00,66.15,66.17,66.11,66.17,13353.0,55.2312,55.2479,55.1978,55.2479,13353.0
2018-06-12 10:30:00,66.18,66.19,66.14,66.17,33020.0,55.2563,55.2646,55.2229,55.2479,33020.0
2018-06-12 10:35:00,66.17,66.2,66.15,66.16,23228.0,55.2479,55.273,55.2312,55.2396,23228.0
2018-06-12 10:40:00,66.15,66.17,66.12,66.17,29971.0,55.2312,55.2479,55.2062,55.2479,29971.0
2018-06-12 10:45:00,66.17,66.17,66.08,66.09,21306.0,55.2479,55.2479,55.1728,55.1811,21306.0
2018-06-12 10:50:00,66.11,66.15,66.1,66.14,9410.0,55.1978,55.2312,55.1895,55.2229,9410.0
2018-06-12 10:55:00,66.13,66.2,66.12,66.2,16157.0,55.2145,55.273,55.2062,55.273,16157.0
2018-06-12 11:00:00,66.2,66.23,66.17,66.2,15375.0,55.273,55.298,55.2479,55.273,15375.0
2018-06-12 11:05:00,66.2,66.24,66.18,66.2,15508.0,55.273,55.3063,55.2563,55.273,15508.0
2018-06-12 11:10:00,66.2,66.2,66.15,66.15,15426.0,55.273,55.273,55.2312,55.2312,15426.0
2018-06-12 11:15:00,66.16,66.17,66.08,66.09,10545.0,55.2396,55.2479,55.1728,55.1811,10545.0
2018-06-12 11:20:00,66.09,66.1,66.07,66.08,7513.0,55.1811,55.1895,55.1644,55.1728,7513.0
2018-06-12 11:25:00,66.08,66.12,66.07,66.08,9857.0,55.1728,55.2062,55.1644,55.1728,9857.0
2018-06-12 11:30:00,66.08,66.09,66.07,66.08,7361.0,55.1728,55.1811,55.1644,55.1728,7361.0
2018-06-12 11:35:00,66.08,66.13,66.07,66.13,10732.0,55.1728,55.2145,55.1644,55.2145,10732.0
2018-06-12 11:40:00,66.13,66.17,66.12,66.13,15369.0,55.2145,55.2479,55.2062,55.2145,15369.0
2018-06-12 11:45:00,66.14,66.14,66.11,66.13,6231.0,55.2229,55.2229,55.1978,55.2145,6231.0
2018-06-12 11:50:00,66.13,66.15,66.1,66.12,11483.0,55.2145,55.2312,55.1895,55.2062,11483.0
2018-06-12 11:55:00,66.12,66.18,66.12,66.16,46040.0,55.2062,55.2563,55.2062,55.2396,46040.0
2018-06-12 12:00:00,66.15,66.19,66.14,66.14,20060.0,55.2312,55.2646,55.2229,55.2229,20060.0
2018-06-12 12:05:00,66.15,66.17,66.1,66.1,12236.0,55.2312,55.2479,55.1895,55.1895,12236.0
2018-06-12 12:10:00,66.1,66.13,66.09,66.12,6853.0,55.1895,55.2145,55.1811,55.2062,6853.0
2018-06-12 12:15:00,66.12,66.13,66.08,66.09,9849.0,55.2062,55.2145,55.1728,55.1811,9849.0
2018-06-12 12:20:00,66.09,66.11,66.09,66.09,5636.0,55.1811,55.1978,55.1811,55.1811,5636.0
2018-06-12 12:25:00,66.1,66.1,66.09,66.09,2325.0,55.1895,55.1895,55.1811,55.1811,2325.0
2018-06-12 12:30:00,66.1,66.1,66.05,66.06,11932.0,55.1895,55.1895,55.1477,55.1561,11932.0
2018-06-12 12:35:00,66.05,66.06,66.02,66.03,22594.0,55.1477,55.1561,55.1227,55.131,22594.0
2018-06-12 12:40:00,66.03,66.08,66.03,66.06,6482.0,55.131,55.1728,55.131,55.1561,6482.0
2018-06-12 12:45:00,66.07,66.1,66.06,66.08,6700.0,55.1644,55.1895,55.1561,55.1728,6700.0
2018-06-12 12:50:00,66.09,66.09,66.02,66.03,68754.0,55.1811,55.1811,55.1227,55.131,68754.0
2018-06-12 12:55:00,66.03,66.05,66.01,66.02,36848.0,55.131,55.1477,55.1143,55.1227,36848.0
2018-06-12 13:00:00,66.01,66.05,66.0,66.04,17434.0,55.1143,55.1477,55.106,55.1394,17434.0
2018-06-12 13:05:00,66.03,66.04,66.01,66.01,19754.0,55.131,55.1394,55.1143,55.1143,19754.0
2018-06-12 13:10:00,66.0,66.0,65.95,65.95,8036.0,55.106,55.106,55.0642,55.0642,8036.0
2018-06-12 13:15:00,65.95,65.99,65.95,65.95,8154.0,55.0642,55.0976,55.0642,55.0642,8154.0
2018-06-12 13:20:00,65.96,66.0,65.94,65.96,6566.0,55.0726,55.106,55.0559,55.0726,6566.0
2018-06-12 13:25:00,65.96,66.02,65.95,66.01,6387.0,55.0726,55.1227,55.0642,55.1143,6387.0
2018-06-12 13:30:00,66.02,66.06,66.02,66.04,5633.0,55.1227,55.1561,55.1227,55.1394,5633.0
2018-06-12 13:35:00,66.05,66.07,66.03,66.03,7100.0,55.1477,55.1644,55.131,55.131,7100.0
2018-06-12 13:40:00,66.03,66.06,66.0,66.05,8279.0,55.131,55.1561,55.106,55.1477,8279.0
2018-06-12 13:45:00,66.06,66.07,66.03,66.06,15127.0,55.1561,55.1644,55.131,55.1561,15127.0
2018-06-12 13:50:00,66.06,66.06,66.02,66.04,30452.0,55.1561,55.1561,55.1227,55.1394,30452.0
2018-06-12 13:55:00,66.05,66.05,66.03,66.03,13969.0,55.1477,55.1477,55.131,55.131,13969.0
2018-06-12 14:00:00,66.03,66.05,66.01,66.02,11383.0,55.131,55.1477,55.1143,55.1227,11383.0
2018-06-12 14:05:00,66.01,66.05,66.01,66.04,6860.0,55.1143,55.1477,55.1143,55.1394,6860.0
2018-06-12 14:10:00,66.04,66.07,66.02,66.05,23839.0,55.1394,55.1644,55.1227,55.1477,23839.0
2018-06-12 14:15:00,66.05,66.15,66.03,66.14,23186.0,55.1477,55.2312,55.131,55.2229,23186.0
2018-06-12 14:20:00,66.14,66.19,66.09,66.12,15761.0,55.2229,55.2646,55.1811,55.2062,15761.0
2018-06-12 14:25:00,66.11,66.15,66.09,66.15,15690.0,55.1978,55.2312,55.1811,55.2312,15690.0
2018-06-12 14:30:00,66.15,66.17,66.13,66.14,11205.0,55.2312,55.2479,55.2145,55.2229,11205.0
2018-06-12 14:35:00,66.14,66.16,66.13,66.14,8623.0,55.2229,55.2396,55.2145,55.2229,8623.0
2018-06-12 14:40:00,66.14,66.17,66.14,66.17,8556.0,55.2229,55.2479,55.2229,55.2479,8556.0
2018-06-12 14:45:00,66.17,66.17,66.13,66.14,31495.0,55.2479,55.2479,55.2145,55.2229,31495.0
2018-06-12 14:50:00,66.15,66.17,66.09,66.17,33325.0,55.2312,55.2479,55.1811,55.2479,33325.0
2018-06-12 14:55:00,66.16,66.17,66.13,66.14,14666.0,55.2396,55.2479,55.2145,55.2229,14666.0
2018-06-12 15:00:00,66.15,66.18,66.14,66.16,16088.0,55.2312,55.2563,55.2229,55.2396,16088.0
2018-06-12 15:05:00,66.17,66.2,66.15,66.17,66708.0,55.2479,55.273,55.2312,55.2479,66708.0
2018-06-12 15:10:00,66.17,66.18,66.11,66.13,24708.0,55.2479,55.2563,55.1978,55.2145,24708.0
2018-06-12 15:15:00,66.14,66.16,66.13,66.16,12949.0,55.2229,55.2396,55.2145,55.2396,12949.0
2018-06-12 15:20:00,66.16,66.16,66.13,66.15,34351.0,55.2396,55.2396,55.2145,55.2312,34351.0
2018-06-12 15:25:00,66.15,66.21,66.13,66.17,49198.0,55.2312,55.2813,55.2145,55.2479,49198.0
2018-06-12 15:30:00,66.17,66.19,66.11,66.11,42673.0,55.2479,55.2646,55.1978,55.1978,42673.0
2018-06-12 15:35:00,66.12,66.16,66.09,66.16,44857.0,55.2062,55.2396,55.1811,55.2396,44857.0
2018-06-12 15:40:00,66.16,66.16,66.07,66.08,57289.0,55.2396,55.2396,55.1644,55.1728,57289.0
2018-06-12 15:45:00,66.08,66.08,66.03,66.05,64340.0,55.1728,55.1728,55.131,55.1477,64340.0
2018-06-12 15:50:00,66.05,66.14,66.05,66.12,69995.0,55.1477,55.2229,55.1477,55.2062,69995.0
2018-06-12 15:55:00,66.12,66.24,66.12,66.22,208272.0,55.2062,55.3063,55.2062,55.2896,208272.0
2018-06-13 09:30:00,66.45,66.45,66.08,66.25,35861.0,55.4817,55.4817,55.1728,55.3147,35861.0
2018-06-13 09:35:00,66.23,66.25,66.09,66.19,16340.0,55.298,55.3147,55.1811,55.2646,16340.0
2018-06-13 09:40:00,66.19,66.33,66.18,66.3,10303.0,55.2646,55.3815,55.2563,55.3564,10303.0
2018-06-13 09:45:00,66.29,66.33,66.2,66.31,39427.0,55.3481,55.3815,55.273,55.3648,39427.0
2018-06-13 09:50:00,66.33,66.33,66.2,66.23,31975.0,55.3815,55.3815,55.273,55.298,31975.0
2018-06-13 09:55:00,66.22,66.29,66.2,66.22,29823.0,55.2896,55.3481,55.273,55.2896,29823.0
2018-06-13 10:00:00,66.21,66.25,66.2,66.2,24274.0,55.2813,55.3147,55.273,55.273,24274.0
2018-06-13 10:05:00,66.17,66.23,66.17,66.21,7510.0,55.2479,55.298,55.2479,55.2813,7510.0
2018-06-13 10:10:00,66.19,66.28,66.19,66.26,16774.0,55.2646,55.3397,55.2646,55.323,16774.0
2018-06-13 10:15:00,66.25,66.28,66.24,66.27,13368.0,55.3147,55.3397,55.3063,55.3314,13368.0
2018-06-13 10:20:00,66.27,66.29,66.24,66.26,6317.0,55.3314,55.3481,55.3063,55.323,6317.0
2018-06-13 10:25:00,66.25,66.27,66.19,66.19,8418.0,55.3147,55.3314,55.2646,55.2646,8418.0
2018-06-13 10:30:00,66.2,66.21,66.15,66.17,10652.0,55.273,55.2813,55.2312,55.2479,10652.0
2018-06-13 10:35:00,66.17,66.17,66.15,66.15,5777.0,55.2479,55.2479,55.2312,55.2312,5777.0
2018-06-13 10:40:00,66.15,66.21,66.15,66.19,9698.0,55.2312,55.2813,55.2312,55.2646,9698.0
2018-06-13 10:45:00,66.2,66.21,66.16,66.16,7275.0,55.273,55.2813,55.2396,55.2396,7275.0
2018-06-13 10:50:00,66.16,66.16,66.13,66.16,18260.0,55.2396,55.2396,55.2145,55.2396,18260.0
2018-06-13 10:55:00,66.16,66.16,66.13,66.15,19092.0,55.2396,55.2396,55.2145,55.2312,19092.0
2018-06-13 11:00:00,66.15,66.2,66.15,66.19,20818.0,55.2312,55.273,55.2312,55.2646,20818.0
2018-06-13 11:05:00,66.24,66.24,66.15,66.18,83553.0,55.3063,55.3063,55.2312,55.2563,83553.0
2018-06-13 11:10:00,66.17,66.18,66.16,66.18,20866.0,55.2479,55.2563,55.2396,55.2563,20866.0
2018-06-13 11:15:00,66.17,66.19,66.16,66.16,25496.0,55.2479,55.2646,55.2396,55.2396,25496.0
2018-06-13 11:20:00,66.17,66.17,66.12,66.15,29813.0,55.2479,55.2479,55.2062,55.2312,29813.0
2018-06-13 11:25:00,66.15,66.16,66.12,66.13,17630.0,55.2312,55.2396,55.2062,55.2145,17630.0
2018-06-13 11:30:00,66.12,66.19,66.12,66.17,46480.0,55.2062,55.2646,55.2062,55.2479,46480.0
2018-06-13 11:35:00,66.17,66.18,66.15,66.17,74630.0,55.2479,55.2563,55.2312,55.2479,74630.0
2018-06-13 11:40:00,66.17,66.18,66.16,66.18,26207.0,55.2479,55.2563,55.2396,55.2563,26207.0
2018-06-13 11:45:00,66.17,66.2,66.15,66.17,71331.0,55.2479,55.273,55.2312,55.2479,71331.0
2018-06-13 11:50:00,66.17,66.18,66.16,66.17,23684.0,55.2479,55.2563,55.2396,55.2479,23684.0
2018-06-13 11:55:00,66.17,66.18,66.16,66.17,17188.0,55.2479,55.2563,55.2396,55.2479,17188.0
2018-06-13 12:00:00,66.17,66.23,66.15,66.2,42446.0,55.2479,55.298,55.2312,55.273,42446.0
2018-06-13 12:05:00,66.2,66.21,66.17,66.19,10508.0,55.273,55.2813,55.2479,55.2646,10508.0
2018-06-13 12:10:00,66.19,66.21,66.18,66.19,14968.0,55.2646,55.2813,55.2563,55.2646,14968.0
2018-06-13 12:15:00,66.19,66.21,66.18,66.19,8363.0,55.2646,55.2813,55.2563,55.2646,8363.0
2018-06-13 12:20:00,66.19,66.26,66.19,66.22,12679.0,55.2646,55.323,55.2646,55.2896,12679.0
2018-06-13 12:25:00,66.22,66.23,66.2,66.22,9214.0,55.2896,55.298,55.273,55.2896,9214.0
2018-06-13 12:30:00,66.22,66.22,66.2,66.21,11624.0,55.2896,55.2896,55.273,55.2813,11624.0
2018-06-13 12:35:00,66.22,66.24,66.19,66.21,19393.0,55.2896,55.3063,55.2646,55.2813,19393.0
2018-06-13 12:40:00,66.21,66.23,66.2,66.23,9153.0,55.2813,55.298,55.273,55.298,9153.0
2018-06-13 12:45:00,66.23,66.23,66.21,66.23,12613.0,55.298,55.298,55.2813,55.298,12613.0
2018-06-13 12:50:00,66.23,66.23,66.2,66.22,27641.0,55.298,55.298,55.273,55.2896,27641.0
2018-06-13 12:55:00,66.22,66.23,66.2,66.2,8749.0,55.2896,55.298,55.273,55.273,8749.0
2018-06-13 13:00:00,66.2,66.22,66.18,66.22,12133.0,55.273,55.2896,55.2563,55.2896,12133.0
2018-06-13 13:05:00,66.22,66.22,66.21,66.21,8910.0,55.2896,55.2896,55.2813,55.2813,8910.0
2018-06-13 13:10:00,66.21,66.22,66.16,66.17,43680.0,55.2813,55.2896,55.2396,55.2479,43680.0
2018-06-13 13:15:00,66.17,66.19,66.16,66.19,16224.0,55.2479,55.2646,55.2396,55.2646,16224.0
2018-06-13 13:20:00,66.19,66.21,66.18,66.2,20039.0,55.2646,55.2813,55.2563,55.273,20039.0
2018-06-13 13:25:00,66.2,66.22,66.2,66.2,16343.0,55.273,55.2896,55.273,55.273,16343.0
2018-06-13 13:30:00,66.21,66.22,66.2,66.21,12151.0,55.2813,55.2896,55.273,55.2813,12151.0
2018-06-13 13:35:00,66.22,66.22,66.18,66.18,11115.0,55.2896,55.2896,55.2563,55.2563,11115.0
2018-06-13 13:40:00,66.19,66.2,66.18,66.2,8831.0,55.2646,55.273,55.2563,55.273,8831.0
2018-06-13 13:45:00,66.2,66.21,66.19,66.19,6695.0,55.273,55.2813,55.2646,55.2646,6695.0
2018-06-13 13:50:00,66.19,66.2,66.18,66.2,9578.0,55.2646,55.273,55.2563,55.273,9578.0
2018-06-13 13:55:00,66.2,66.2,66.16,66.16,6832.0,55.273,55.273,55.2396,55.2396,6832.0
2018-06-13 14:00:00,66.16,66.16,66.07,66.07,24363.0,55.2396,55.2396,55.1644,55.1644,24363.0
2018-06-13 14:05:00,66.06,66.08,66.03,66.05,11623.0,55.1561,55.1728,55.131,55.1477,11623.0
2018-06-13 14:10:00,66.04,66.13,66.04,66.13,9797.0,55.1394,55.2145,55.1394,55.2145,9797.0
2018-06-13 14:15:00,66.14,66.16,66.11,66.14,15219.0,55.2229,55.2396,55.1978,55.2229,15219.0
2018-06-13 14:20:00,66.13,66.16,66.12,66.14,10172.0,55.2145,55.2396,55.2062,55.2229,10172.0
2018-06-13 14:25:00,66.14,66.16,66.11,66.13,12865.0,55.2229,55.2396,55.1978,55.2145,12865.0
2018-06-13 14:30:00,66.13,66.13,66.07,66.1,19002.0,55.2145,55.2145,55.1644,55.1895,19002.0
2018-06-13 14:35:00,66.1,66.14,66.09,66.14,10262.0,55.1895,55.2229,55.1811,55.2229,10262.0
2018-06-13 14:40:00,66.14,66.15,66.09,66.15,15080.0,55.2229,55.2312,55.1811,55.2312,15080.0
2018-06-13 14:45:00,66.14,66.16,66.1,66.15,14583.0,55.2229,55.2396,55.1895,55.2312,14583.0
2018-06-13 14:50:00,66.16,66.17,66.11,66.15,29177.0,55.2396,55.2479,55.1978,55.2312,29177.0
2018-06-13 14:55:00,66.15,66.16,66.14,66.15,10869.0,55.2312,55.2396,55.2229,55.2312,10869.0
2018-06-13 15:00:00,66.16,66.19,66.14,66.15,35866.0,55.2396,55.2646,55.2229,55.2312,35866.0
2018-06-13 15:05:00,66.15,66.2,66.15,66.16,25762.0,55.2312,55.273,55.2312,55.2396,25762.0
2018-06-13 15:10:00,66.16,66.16,66.11,66.11,18808.0,55.2396,55.2396,55.1978,55.1978,18808.0
2018-06-13 15:15:00,66.11,66.14,66.11,66.12,19481.0,55.1978,55.2229,55.1978,55.2062,19481.0
2018-06-13 15:20:00,66.12,66.12,66.03,66.03,35468.0,55.2062,55.2062,55.131,55.131,35468.0
2018-06-13 15:25:00,66.03,66.06,65.99,66.0,22996.0,55.131,55.1561,55.0976,55.106,22996.0
2018-06-13 15:30:00,66.0,66.03,66.0,66.03,21061.0,55.106,55.131,55.106,55.131,21061.0
2018-06-13 15:35:00,66.03,66.06,66.02,66.03,36991.0,55.131,55.1561,55.1227,55.131,36991.0
2018-06-13 15:40:00,66.03,66.04,65.99,66.03,40390.0,55.131,55.1394,55.0976,55.131,40390.0
2018-06-13 15:45:00,66.02,66.03,65.98,65.98,47514.0,55.1227,55.131,55.0893,55.0893,47514.0
2018-06-13 15:50:00,65.98,66.01,65.94,65.95,47336.0,55.0893,55.1143,55.0559,55.0642,47336.0
2018-06-13 15:55:00,65.94,65.99,65.88,65.91,238492.0,55.0559,55.0976,55.0058,55.0308,238492.0
2018-06-14 09:30:00,65.9,66.13,65.9,66.09,27745.0,55.0225,55.2145,55.0225,55.1811,27745.0
2018-06-14 09:35:00,66.1,66.3,66.1,66.19,46945.0,55.1895,55.3564,55.1895,55.2646,46945.0
2018-06-14 09:40:00,66.2,66.27,66.16,66.23,22146.0,55.273,55.3314,55.2396,55.298,22146.0
2018-06-14 09:45:00,66.19,66.3,66.16,66.21,17901.0,55.2646,55.3564,55.2396,55.2813,17901.0
2018-06-14 09:50:00,66.23,66.24,66.13,66.15,16356.0,55.298,55.3063,55.2145,55.2312,16356.0
2018-06-14 09:55:00,66.13,66.2,66.08,66.12,12000.0,55.2145,55.273,55.1728,55.2062,12000.0
2018-06-14 10:00:00,66.12,66.19,66.03,66.07,24931.0,55.2062,55.2646,55.131,55.1644,24931.0
2018-06-14 10:05:00,66.1,66.12,66.04,66.08,25437.0,55.1895,55.2062,55.1394,55.1728,25437.0
2018-06-14 10:10:00,66.07,66.1,66.01,66.1,7688.0,55.1644,55.1895,55.1143,55.1895,7688.0
2018-06-14 10:15:00,66.08,66.16,66.08,66.11,15848.0,55.1728,55.2396,55.1728,55.1978,15848.0
2018-06-14 10:20:00,66.11,66.16,66.1,66.14,9735.0,55.1978,55.2396,55.1895,55.2229,9735.0
2018-06-14 10:25:00,66.13,66.17,66.13,66.15,11984.0,55.2145,55.2479,55.2145,55.2312,11984.0
2018-06-14 10:30:00,66.13,66.14,66.08,66.11,10933.0,55.2145,55.2229,55.1728,55.1978,10933.0
2018-06-14 10:35:00,66.12,66.12,66.02,66.02,37999.0,55.2062,55.2062,55.1227,55.1227,37999.0
2018-06-14 10:40:00,66.02,66.05,66.0,66.03,9149.0,55.1227,55.1477,55.106,55.131,9149.0
2018-06-14 10:45:00,66.02,66.07,66.01,66.07,8415.0,55.1227,55.1644,55.1143,55.1644,8415.0
2018-06-14 10:50:00,66.06,66.08,66.04,66.06,9791.0,55.1561,55.1728,55.1394,55.1561,9791.0
2018-06-14 10:55:00,66.07,66.08,66.05,66.05,13261.0,55.1644,55.1728,55.1477,55.1477,13261.0
2018-06-14 11:00:00,66.05,66.08,66.03,66.07,32670.0,55.1477,55.1728,55.131,55.1644,32670.0
2018-06-14 11:05:00,66.06,66.08,66.04,66.07,35887.0,55.1561,55.1728,55.1394,55.1644,35887.0
2018-06-14 11:10:00,66.05,66.07,66.04,66.06,19099.0,55.1477,55.1644,55.1394,55.1561,19099.0
2018-06-14 11:15:00,66.06,66.07,66.05,66.06,24317.0,55.1561,55.1644,55.1477,55.1561,24317.0
2018-06-14 11:20:00,66.06,66.07,66.03,66.06,30857.0,55.1561,55.1644,55.131,55.1561,30857.0
2018-06-14 11:25:00,66.06,66.06,66.03,66.05,8832.0,55.1561,55.1561,55.131,55.1477,8832.0
2018-06-14 11:30:00,66.06,66.07,66.05,66.06,10810.0,55.1561,55.1644,55.1477,55.1561,10810.0
2018-06-14 11:35:00,66.07,66.07,66.04,66.04,19572.0,55.1644,55.1644,55.1394,55.1394,19572.0
2018-06-14 11:40:00,66.05,66.06,66.05,66.05,7958.0,55.1477,55.1561,55.1477,55.1477,7958.0
2018-06-14 11:45:00,66.06,66.06,66.05,66.06,59904.0,55.1561,55.1561,55.1477,55.1561,59904.0
2018-06-14 11:50:00,66.06,66.19,66.05,66.06,109443.0,55.1561,55.2646,55.1477,55.1561,109443.0
2018-06-14 11:55:00,66.06,66.1,66.06,66.08,61800.0,55.1561,55.1895,55.1561,55.1728,61800.0
2018-06-14 12:00:00,66.08,66.08,66.03,66.06,33998.0,55.1728,55.1728,55.131,55.1561,33998.0
2018-06-14 12:05:00,66.06,66.06,66.05,66.06,15343.0,55.1561,55.1561,55.1477,55.1561,15343.0
2018-06-14 12:10:00,66.06,66.06,66.04,66.06,15728.0,55.1561,55.1561,55.1394,55.1561,15728.0
2018-06-14 12:15:00,66.06,66.06,66.05,66.06,18308.0,55.1561,55.1561,55.1477,55.1561,18308.0
2018-06-14 12:20:00,66.06,66.06,66.04,66.06,15409.0,55.1561,55.1561,55.1394,55.1561,15409.0
2018-06-14 12:25:00,66.06,66.06,66.0,66.01,13571.0,55.1561,55.1561,55.106,55.1143,13571.0
2018-06-14 12:30:00,66.01,66.06,66.01,66.04,8604.0,55.1143,55.1561,55.1143,55.1394,8604.0
2018-06-14 12:35:00,66.04,66.06,66.04,66.05,6798.0,55.1394,55.1561,55.1394,55.1477,6798.0
2018-06-14 12:40:00,66.06,66.07,66.04,66.06,7775.0,55.1561,55.1644,55.1394,55.1561,7775.0
2018-06-14 12:45:00,66.06,66.08,66.06,66.06,15028.0,55.1561,55.1728,55.1561,55.1561,15028.0
2018-06-14 12:50:00,66.07,66.07,66.05,66.05,12350.0,55.1644,55.1644,55.1477,55.1477,12350.0
2018-06-14 12:55:00,66.06,66.07,66.05,66.06,15469.0,55.1561,55.1644,55.1477,55.1561,15469.0
2018-06-14 13:00:00,66.06,66.07,66.04,66.05,12367.0,55.1561,55.1644,55.1394,55.1477,12367.0
2018-06-14 13:05:00,66.06,66.19,66.06,66.18,32692.0,55.1561,55.2646,55.1561,55.2563,32692.0
2018-06-14 13:10:00,66.18,66.2,66.14,66.15,14798.0,55.2563,55.273,55.2229,55.2312,14798.0
2018-06-14 13:15:00,66.15,66.17,66.11,66.14,19287.0,55.2312,55.2479,55.1978,55.2229,19287.0
2018-06-14 13:20:00,66.15,66.16,66.15,66.16,21393.0,55.2312,55.2396,55.2312,55.2396,21393.0
2018-06-14 13:25:00,66.16,66.26,66.14,66.25,23376.0,55.2396,55.323,55.2229,55.3147,23376.0
2018-06-14 13:30:00,66.24,66.29,66.23,66.27,9503.0,55.3063,55.3481,55.298,55.3314,9503.0
2018-06-14 13:35:00,66.29,66.34,66.28,66.34,7941.0,55.3481,55.3898,55.3397,55.3898,7941.0
2018-06-14 13:40:00,66.35,66.38,66.31,66.34,22092.0,55.3982,55.4232,55.3648,55.3898,22092.0
2018-06-14 13:45:00,66.34,66.35,66.28,66.28,9174.0,55.3898,55.3982,55.3397,55.3397,9174.0
2018-06-14 13:50:00,66.29,66.3,66.26,66.27,20310.0,55.3481,55.3564,55.323,55.3314,20310.0
2018-06-14 13:55:00,66.28,66.34,66.27,66.28,12522.0,55.3397,55.3898,55.3314,55.3397,12522.0
2018-06-14 14:00:00,66.28,66.3,66.24,66.25,17899.0,55.3397,55.3564,55.3063,55.3147,17899.0
2018-06-14 14:05:00,66.26,66.31,66.25,66.3,13057.0,55.323,55.3648,55.3147,55.3564,13057.0
2018-06-14 14:10:00,66.31,66.32,66.27,66.31,7375.0,55.3648,55.3731,55.3314,55.3648,7375.0
2018-06-14 14:15:00,66.31,66.32,66.27,66.31,15082.0,55.3648,55.3731,55.3314,55.3648,15082.0
2018-06-14 14:20:00,66.31,66.33,66.27,66.28,10176.0,55.3648,55.3815,55.3314,55.3397,10176.0
2018-06-14 14:25:00,66.28,66.29,66.27,66.28,11490.0,55.3397,55.3481,55.3314,55.3397,11490.0
2018-06-14 14:30:00,66.28,66.31,66.27,66.3,19673.0,55.3397,55.3648,55.3314,55.3564,19673.0
2018-06-14 14:35:00,66.3,66.3,66.28,66.29,6690.0,55.3564,55.3564,55.3397,55.3481,6690.0
2018-06-14 14:40:00,66.28,66.34,66.27,66.33,9944.0,55.3397,55.3898,55.3314,55.3815,9944.0
2018-06-14 14:45:00,66.33,66.37,66.32,66.36,12050.0,55.3815,55.4149,55.3731,55.4065,12050.0
2018-06-14 14:50:00,66.37,66.37,66.32,66.33,28251.0,55.4149,55.4149,55.3731,55.3815,28251.0
2018-06-14 14:55:00,66.33,66.34,66.31,66.33,9931.0,55.3815,55.3898,55.3648,55.3815,9931.0
2018-06-14 15:00:00,66.33,66.35,66.32,66.34,16610.0,55.3815,55.3982,55.3731,55.3898,16610.0
2018-06-14 15:05:00,66.34,66.37,66.33,66.37,26838.0,55.3898,55.4149,55.3815,55.4149,26838.0
2018-06-14 15:10:00,66.37,66.37,66.34,66.35,20250.0,55.4149,55.4149,55.3898,55.3982,20250.0
2018-06-14 15:15:00,66.34,66.4,66.34,66.38,27116.0,55.3898,55.4399,55.3898,55.4232,27116.0
2018-06-14 15:20:00,66.39,66.44,66.37,66.42,36904.0,55.4316,55.4733,55.4149,55.4566,36904.0
2018-06-14 15:25:00,66.42,66.46,66.42,66.45,13832.0,55.4566,55.49,55.4566,55.4817,13832.0
2018-06-14 15:30:00,66.45,66.53,66.45,66.53,22796.0,55.4817,55.5485,55.4817,55.5485,22796.0
2018-06-14 15:35:00,66.53,66.53,66.45,66.46,64133.0,55.5485,55.5485,55.4817,55.49,64133.0
2018-06-14 15:40:00,66.46,66.52,66.46,66.51,45431.0,55.49,55.5401,55.49,55.5318,45431.0
2018-06-14 15:45:00,66.51,66.53,66.5,66.53,28302.0,55.5318,55.5485,55.5234,55.5485,28302.0
2018-06-14 15:50:00,66.52,66.53,66.42,66.43,87561.0,55.5401,55.5485,55.4566,55.465,87561.0
2018-06-14 15:55:00,66.44,66.49,66.43,66.48,131418.0,55.4733,55.5151,55.465,55.5067,131418.0
2018-06-15 09:30:00,66.18,66.7,66.08,66.55,526981.0,55.2563,55.6904,55.1728,55.5652,526981.0
2018-06-15 09:35:00,66.5,66.64,66.19,66.22,16024.0,55.5234,55.6403,55.2646,55.2896,16024.0
2018-06-15 09:40:00,66.24,66.35,66.1,66.1,19362.0,55.3063,55.3982,55.1895,55.1895,19362.0
2018-06-15 09:45:00,66.14,66.24,66.13,66.21,12620.0,55.2229,55.3063,55.2145,55.2813,12620.0
2018-06-15 09:50:00,66.22,66.35,66.19,66.35,6641.0,55.2896,55.3982,55.2646,55.3982,6641.0
2018-06-15 09:55:00,66.39,66.43,66.33,66.39,7248.0,55.4316,55.465,55.3815,55.4316,7248.0
2018-06-15 10:00:00,66.38,66.49,66.32,66.47,8524.0,55.4232,55.5151,55.3731,55.4984,8524.0
2018-06-15 10:05:00,66.47,66.53,66.38,66.51,7560.0,55.4984,55.5485,55.4232,55.5318,7560.0
2018-06-15 10:10:00,66.52,66.54,66.46,66.48,9120.0,55.5401,55.5568,55.49,55.5067,9120.0
2018-06-15 10:15:00,66.48,66.54,66.45,66.48,6913.0,55.5067,55.5568,55.4817,55.5067,6913.0
2018-06-15 10:20:00,66.48,66.51,66.47,66.48,6734.0,55.5067,55.5318,55.4984,55.5067,6734.0
2018-06-15 10:25:00,66.48,66.49,66.34,66.34,14785.0,55.5067,55.5151,55.3898,55.3898,14785.0
2018-06-15 10:30:00,66.34,66.38,66.25,66.25,8537.0,55.3898,55.4232,55.3147,55.3147,8537.0
2018-06-15 10:35:00,66.21,66.27,66.2,66.23,8550.0,55.2813,55.3314,55.273,55.298,8550.0
2018-06-15 10:40:00,66.23,66.29,66.2,66.27,4070.0,55.298,55.3481,55.273,55.3314,4070.0
2018-06-15 10:45:00,66.25,66.32,66.22,66.3,9278.0,55.3147,55.3731,55.2896,55.3564,9278.0
2018-06-15 10:50:00,66.3,66.3,66.25,66.27,4075.0,55.3564,55.3564,55.3147,55.3314,4075.0
2018-06-15 10:55:00,66.27,66.34,66.27,66.3,7838.0,55.3314,55.3898,55.3314,55.3564,7838.0
2018-06-15 11:00:00,66.31,66.39,66.31,66.37,15039.0,55.3648,55.4316,55.3648,55.4149,15039.0
2018-06-15 11:05:00,66.38,66.44,66.36,66.42,9460.0,55.4232,55.4733,55.4065,55.4566,9460.0
2018-06-15 11:10:00,66.42,66.45,66.39,66.39,9155.0,55.4566,55.4817,55.4316,55.4316,9155.0
2018-06-15 11:15:00,66.39,66.42,66.38,66.38,6500.0,55.4316,55.4566,55.4232,55.4232,6500.0
2018-06-15 11:20:00,66.38,66.43,66.36,66.43,16650.0,55.4232,55.465,55.4065,55.465,16650.0
2018-06-15 11:25:00,66.44,66.47,66.38,66.4,6750.0,55.4733,55.4984,55.4232,55.4399,6750.0
2018-06-15 11:30:00,66.4,66.46,66.39,66.42,12567.0,55.4399,55.49,55.4316,55.4566,12567.0
2018-06-15 11:35:00,66.42,66.45,66.41,66.44,27633.0,55.4566,55.4817,55.4483,55.4733,27633.0
2018-06-15 11:40:00,66.43,66.5,66.42,66.5,11144.0,55.465,55.5234,55.4566,55.5234,11144.0
2018-06-15 11:45:00,66.5,66.51,66.47,66.48,8528.0,55.5234,55.5318,55.4984,55.5067,8528.0
2018-06-15 11:50:00,66.48,66.55,66.47,66.55,10127.0,55.5067,55.5652,55.4984,55.5652,10127.0
2018-06-15 11:55:00,66.54,66.57,66.51,66.56,19115.0,55.5568,55.5819,55.5318,55.5735,19115.0
2018-06-15 12:00:00,66.57,66.62,66.55,66.56,13233.0,55.5819,55.6236,55.5652,55.5735,13233.0
2018-06-15 12:05:00,66.56,66.56,66.49,66.51,8527.0,55.5735,55.5735,55.5151,55.5318,8527.0
2018-06-15 12:10:00,66.51,66.52,66.47,66.5,5802.0,55.5318,55.5401,55.4984,55.5234,5802.0
2018-06-15 12:15:00,66.5,66.59,66.5,66.59,34587.0,55.5234,55.5986,55.5234,55.5986,34587.0
2018-06-15 12:20:00,66.6,66.62,66.54,66.54,13012.0,55.6069,55.6236,55.5568,55.5568,13012.0
2018-06-15 12:25:00,66.55,66.55,66.51,66.53,11660.0,55.5652,55.5652,55.5318,55.5485,11660.0
2018-06-15 12:30:00,66.52,66.54,66.51,66.51,3488.0,55.5401,55.5568,55.5318,55.5318,3488.0
2018-06-15 12:35:00,66.51,66.53,66.5,66.52,21340.0,55.5318,55.5485,55.5234,55.5401,21340.0
2018-06-15 12:40:00,66.52,66.53,66.48,66.49,8005.0,55.5401,55.5485,55.5067,55.5151,8005.0
2018-06-15 12:45:00,66.48,66.55,66.47,66.53,4459.0,55.5067,55.5652,55.4984,55.5485,4459.0
2018-06-15 12:50:00,66.54,66.57,66.53,66.54,5731.0,55.5568,55.5819,55.5485,55.5568,5731.0
2018-06-15 12:55:00,66.54,66.55,66.52,66.53,11189.0,55.5568,55.5652,55.5401,55.5485,11189.0
2018-06-15 13:00:00,66.53,66.53,66.49,66.49,20065.0,55.5485,55.5485,55.5151,55.5151,20065.0
2018-06-15 13:05:00,66.49,66.49,66.45,66.45,9932.0,55.5151,55.5151,55.4817,55.4817,9932.0
2018-06-15 13:10:00,66.45,66.47,66.42,66.42,8694.0,55.4817,55.4984,55.4566,55.4566,8694.0
2018-06-15 13:15:00,66.42,66.48,66.42,66.47,5914.0,55.4566,55.5067,55.4566,55.4984,5914.0
2018-06-15 13:20:00,66.47,66.47,66.45,66.47,4826.0,55.4984,55.4984,55.4817,55.4984,4826.0
2018-06-15 13:25:00,66.47,66.5,66.46,66.48,5517.0,55.4984,55.5234,55.49,55.5067,5517.0
2018-06-15 13:30:00,66.49,66.5,66.48,66.49,1454.0,55.5151,55.5234,55.5067,55.5151,1454.0
2018-06-15 13:35:00,66.5,66.52,66.47,66.51,5467.0,55.5234,55.5401,55.4984,55.5318,5467.0
2018-06-15 13:40:00,66.51,66.52,66.45,66.46,14902.0,55.5318,55.5401,55.4817,55.49,14902.0
2018-06-15 13:45:00,66.45,66.46,66.41,66.43,11021.0,55.4817,55.49,55.4483,55.465,11021.0
2018-06-15 13:50:00,66.41,66.43,66.37,66.37,8155.0,55.4483,55.465,55.4149,55.4149,8155.0
2018-06-15 13:55:00,66.38,66.41,66.36,66.4,8689.0,55.4232,55.4483,55.4065,55.4399,8689.0
2018-06-15 14:00:00,66.4,66.41,66.39,66.4,2608.0,55.4399,55.4483,55.4316,55.4399,2608.0
2018-06-15 14:05:00,66.4,66.42,66.38,66.42,7788.0,55.4399,55.4566,55.4232,55.4566,7788.0
2018-06-15 14:10:00,66.42,66.42,66.39,66.39,5959.0,55.4566,55.4566,55.4316,55.4316,5959.0
2018-06-15 14:15:00,66.4,66.43,66.39,66.42,14558.0,55.4399,55.465,55.4316,55.4566,14558.0
2018-06-15 14:20:00,66.42,66.6,66.41,66.59,28127.0,55.4566,55.6069,55.4483,55.5986,28127.0
2018-06-15 14:25:00,66.58,66.63,66.56,66.63,9076.0,55.5902,55.632,55.5735,55.632,9076.0
2018-06-15 14:30:00,66.63,66.7,66.61,66.65,9644.0,55.632,55.6904,55.6153,55.6487,9644.0
2018-06-15 14:35:00,66.64,66.65,66.59,66.61,4448.0,55.6403,55.6487,55.5986,55.6153,4448.0
2018-06-15 14:40:00,66.61,66.61,66.59,66.61,2801.0,55.6153,55.6153,55.5986,55.6153,2801.0
2018-06-15 14:45:00,66.59,66.61,66.57,66.57,7524.0,55.5986,55.6153,55.5819,55.5819,7524.0
2018-06-15 14:50:00,66.57,66.6,66.56,66.58,8706.0,55.5819,55.6069,55.5735,55.5902,8706.0
2018-06-15 14:55:00,66.57,66.6,66.57,66.57,10967.0,55.5819,55.6069,55.5819,55.5819,10967.0
2018-06-15 15:00:00,66.58,66.6,66.55,66.56,17725.0,55.5902,55.6069,55.5652,55.5735,17725.0
2018-06-15 15:05:00,66.56,66.56,66.52,66.53,8763.0,55.5735,55.5735,55.5401,55.5485,8763.0
2018-06-15 15:10:00,66.52,66.57,66.52,66.57,8226.0,55.5401,55.5819,55.5401,55.5819,8226.0
2018-06-15 15:15:00,66.56,66.57,66.54,66.56,18160.0,55.5735,55.5819,55.5568,55.5735,18160.0
2018-06-15 15:20:00,66.56,66.65,66.56,66.62,33948.0,55.5735,55.6487,55.5735,55.6236,33948.0
2018-06-15 15:25:00,66.62,66.67,66.61,66.67,26993.0,55.6236,55.6654,55.6153,55.6654,26993.0
2018-06-15 15:30:00,66.67,66.7,66.66,66.67,23108.0,55.6654,55.6904,55.657,55.6654,23108.0
2018-06-15 15:35:00,66.67,66.71,66.64,66.71,26792.0,55.6654,55.6988,55.6403,55.6988,26792.0
2018-06-15 15:40:00,66.7,66.81,66.68,66.81,46084.0,55.6904,55.7823,55.6737,55.7823,46084.0
2018-06-15 15:45:00,66.81,66.87,66.77,66.86,81594.0,55.7823,55.8324,55.7489,55.824,81594.0
2018-06-15 15:50:00,66.86,66.87,66.77,66.81,76089.0,55.824,55.8324,55.7489,55.7823,76089.0
2018-06-15 15:55:00,66.81,66.96,66.81,66.89,270393.0,55.7823,55.9075,55.7823,55.8491,270393.0
2018-06-18 09:30:00,66.61,66.74,66.52,66.69,17662.0,55.6153,55.7238,55.5401,55.6821,17662.0
2018-06-18 09:35:00,66.7,66.77,66.54,66.6,10728.0,55.6904,55.7489,55.5568,55.6069,10728.0
2018-06-18 09:40:00,66.57,66.58,66.47,66.5,8689.0,55.5819,55.5902,55.4984,55.5234,8689.0
2018-06-18 09:45:00,66.49,66.56,66.48,66.51,7513.0,55.5151,55.5735,55.5067,55.5318,7513.0
2018-06-18 09:50:00,66.49,66.54,66.43,66.48,5600.0,55.5151,55.5568,55.465,55.5067,5600.0
2018-06-18 09:55:00,66.45,66.5,66.4,66.48,8323.0,55.4817,55.5234,55.4399,55.5067,8323.0
2018-06-18 10:00:00,66.49,66.5,66.41,66.44,14067.0,55.5151,55.5234,55.4483,55.4733,14067.0
2018-06-18 10:05:00,66.43,66.43,66.39,66.41,3552.0,55.465,55.465,55.4316,55.4483,3552.0
2018-06-18 10:10:00,66.4,66.47,66.4,66.44,7833.0,55.4399,55.4984,55.4399,55.4733,7833.0
2018-06-18 10:15:00,66.43,66.44,66.35,66.41,10695.0,55.465,55.4733,55.3982,55.4483,10695.0
2018-06-18 10:20:00,66.41,66.48,66.38,66.48,8529.0,55.4483,55.5067,55.4232,55.5067,8529.0
2018-06-18 10:25:00,66.49,66.54,66.47,66.51,8660.0,55.5151,55.5568,55.4984,55.5318,8660.0
2018-06-18 10:30:00,66.52,66.54,66.51,66.51,2653.0,55.5401,55.5568,55.5318,55.5318,2653.0
2018-06-18 10:35:00,66.51,66.57,66.51,66.55,11162.0,55.5318,55.5819,55.5318,55.5652,11162.0
2018-06-18 10:40:00,66.56,66.57,66.53,66.56,5141.0,55.5735,55.5819,55.5485,55.5735,5141.0
2018-06-18 10:45:00,66.57,66.62,66.57,66.62,5355.0,55.5819,55.6236,55.5819,55.6236,5355.0
2018-06-18 10:50:00,66.63,66.69,66.61,66.65,9248.0,55.632,55.6821,55.6153,55.6487,9248.0
2018-06-18 10:55:00,66.66,66.75,66.64,66.72,19857.0,55.657,55.7322,55.6403,55.7071,19857.0
2018-06-18 11:00:00,66.72,66.74,66.66,66.67,14725.0,55.7071,55.7238,55.657,55.6654,14725.0
2018-06-18 11:05:00,66.66,66.78,66.65,66.78,11055.0,55.657,55.7572,55.6487,55.7572,11055.0
2018-06-18 11:10:00,66.78,66.78,66.68,66.74,6876.0,55.7572,55.7572,55.6737,55.7238,6876.0
2018-06-18 11:15:00,66.75,66.75,66.72,66.75,7675.0,55.7322,55.7322,55.7071,55.7322,7675.0
2018-06-18 11:20:00,66.76,66.79,66.75,66.77,7737.0,55.7405,55.7656,55.7322,55.7489,7737.0
2018-06-18 11:25:00,66.77,66.77,66.73,66.75,15388.0,55.7489,55.7489,55.7155,55.7322,15388.0
2018-06-18 11:30:00,66.74,66.74,66.63,66.63,6005.0,55.7238,55.7238,55.632,55.632,6005.0
2018-06-18 11:35:00,66.63,66.66,66.6,66.65,10932.0,55.632,55.657,55.6069,55.6487,10932.0
2018-06-18 11:40:00,66.64,66.71,66.62,66.7,18063.0,55.6403,55.6988,55.6236,55.6904,18063.0
2018-06-18 11:45:00,66.7,66.77,66.7,66.76,8300.0,55.6904,55.7489,55.6904,55.7405,8300.0
2018-06-18 11:50:00,66.77,66.79,66.74,66.77,7983.0,55.7489,55.7656,55.7238,55.7489,7983.0
2018-06-18 11:55:00,66.78,66.78,66.67,66.67,11153.0,55.7572,55.7572,55.6654,55.6654,11153.0
2018-06-18 12:00:00,66.67,66.69,66.6,66.6,18738.0,55.6654,55.6821,55.6069,55.6069,18738.0
2018-06-18 12:05:00,66.6,66.66,66.6,66.64,4519.0,55.6069,55.657,55.6069,55.6403,4519.0
2018-06-18 12:10:00,66.64,66.65,66.63,66.63,3362.0,55.6403,55.6487,55.632,55.632,3362.0
2018-06-18 12:15:00,66.62,66.63,66.56,66.58,4803.0,55.6236,55.632,55.5735,55.5902,4803.0
2018-06-18 12:20:00,66.56,66.57,66.5,66.53,4252.0,55.5735,55.5819,55.5234,55.5485,4252.0
2018-06-18 12:25:00,66.52,66.52,66.45,66.5,8224.0,55.5401,55.5401,55.4817,55.5234,8224.0
2018-06-18 12:30:00,66.49,66.5,66.46,66.47,4603.0,55.5151,55.5234,55.49,55.4984,4603.0
2018-06-18 12:35:00,66.47,66.49,66.46,66.47,5437.0,55.4984,55.5151,55.49,55.4984,5437.0
2018-06-18 12:40:00,66.47,66.48,66.46,66.47,6158.0,55.4984,55.5067,55.49,55.4984,6158.0
2018-06-18 12:45:00,66.47,66.52,66.47,66.5,5600.0,55.4984,55.5401,55.4984,55.5234,5600.0
2018-06-18 12:50:00,66.5,66.53,66.49,66.5,6882.0,55.5234,55.5485,55.5151,55.5234,6882.0
2018-06-18 12:55:00,66.48,66.53,66.48,66.52,3933.0,55.5067,55.5485,55.5067,55.5401,3933.0
2018-06-18 13:00:00,66.52,66.54,66.52,66.53,4514.0,55.5401,55.5568,55.5401,55.5485,4514.0
2018-06-18 13:05:00,66.53,66.55,66.52,66.55,5243.0,55.5485,55.5652,55.5401,55.5652,5243.0
2018-06-18 13:10:00,66.55,66.55,66.53,66.54,4438.0,55.5652,55.5652,55.5485,55.5568,4438.0
2018-06-18 13:15:00,66.54,66.54,66.51,66.51,5397.0,55.5568,55.5568,55.5318,55.5318,5397.0
2018-06-18 13:20:00,66.52,66.58,66.5,66.55,5392.0,55.5401,55.5902,55.5234,55.5652,5392.0
2018-06-18 13:25:00,66.57,66.59,66.54,66.56,4573.0,55.5819,55.5986,55.5568,55.5735,4573.0
2018-06-18 13:30:00,66.56,66.56,66.53,66.54,5859.0,55.5735,55.5735,55.5485,55.5568,5859.0
2018-06-18 13:35:00,66.54,66.56,66.53,66.55,6193.0,55.5568,55.5735,55.5485,55.5652,6193.0
2018-06-18 13:40:00,66.55,66.57,66.55,66.57,2460.0,55.5652,55.5819,55.5652,55.5819,2460.0
2018-06-18 13:45:00,66.56,66.56,66.54,66.55,6065.0,55.5735,55.5735,55.5568,55.5652,6065.0
2018-06-18 13:50:00,66.56,66.56,66.49,66.54,12109.0,55.5735,55.5735,55.5151,55.5568,12109.0
2018-06-18 13:55:00,66.54,66.59,66.54,66.59,3839.0,55.5568,55.5986,55.5568,55.5986,3839.0
2018-06-18 14:00:00,66.58,66.59,66.55,66.56,4686.0,55.5902,55.5986,55.5652,55.5735,4686.0
2018-06-18 14:05:00,66.56,66.63,66.55,66.63,6908.0,55.5735,55.632,55.5652,55.632,6908.0
2018-06-18 14:10:00,66.63,66.65,66.61,66.62,8141.0,55.632,55.6487,55.6153,55.6236,8141.0
2018-06-18 14:15:00,66.63,66.7,66.63,66.7,6309.0,55.632,55.6904,55.632,55.6904,6309.0
2018-06-18 14:20:00,66.7,66.73,66.68,66.73,6121.0,55.6904,55.7155,55.6737,55.7155,6121.0
2018-06-18 14:25:00,66.74,66.77,66.74,66.75,7781.0,55.7238,55.7489,55.7238,55.7322,7781.0
2018-06-18 14:30:00,66.76,66.76,66.71,66.72,8794.0,55.7405,55.7405,55.6988,55.7071,8794.0
2018-06-18 14:35:00,66.72,66.73,66.67,66.67,16046.0,55.7071,55.7155,55.6654,55.6654,16046.0
2018-06-18 14:40:00,66.67,66.68,66.66,66.66,9755.0,55.6654,55.6737,55.657,55.657,9755.0
2018-06-18 14:45:00,66.65,66.66,66.63,66.65,10550.0,55.6487,55.657,55.632,55.6487,10550.0
2018-06-18 14:50:00,66.65,66.65,66.61,66.63,5610.0,55.6487,55.6487,55.6153,55.632,5610.0
2018-06-18 14:55:00,66.63,66.64,66.59,66.63,17050.0,55.632,55.6403,55.5986,55.632,17050.0
2018-06-18 15:00:00,66.62,66.65,66.62,66.65,4089.0,55.6236,55.6487,55.6236,55.6487,4089.0
2018-06-18 15:05:00,66.65,66.67,66.65,66.67,6020.0,55.6487,55.6654,55.6487,55.6654,6020.0
2018-06-18 15:10:00,66.67,66.72,66.66,66.72,12958.0,55.6654,55.7071,55.657,55.7071,12958.0
2018-06-18 15:15:00,66.72,66.75,66.71,66.75,5575.0,55.7071,55.7322,55.6988,55.7322,5575.0
2018-06-18 15:20:00,66.75,66.77,66.74,66.76,16380.0,55.7322,55.7489,55.7238,55.7405,16380.0
2018-06-18 15:25:00,66.76,66.77,66.72,66.73,12268.0,55.7405,55.7489,55.7071,55.7155,12268.0
2018-06-18 15:30:00,66.73,66.75,66.72,66.75,11719.0,55.7155,55.7322,55.7071,55.7322,11719.0
2018-06-18 15:35:00,66.75,66.79,66.73,66.75,19778.0,55.7322,55.7656,55.7155,55.7322,19778.0
2018-06-18 15:40:00,66.76,66.76,66.7,66.7,25833.0,55.7405,55.7405,55.6904,55.6904,25833.0
2018-06-18 15:45:00,66.71,66.85,66.71,66.81,33860.0,55.6988,55.8157,55.6988,55.7823,33860.0
2018-06-18 15:50:00,66.8,66.81,66.76,66.78,29941.0,55.7739,55.7823,55.7405,55.7572,29941.0
2018-06-18 15:55:00,66.78,66.81,66.75,66.78,111333.0,55.7572,55.7823,55.7322,55.7572,111333.0
2018-06-19 09:30:00,66.51,66.74,66.51,66.59,28403.0,55.5318,55.7238,55.5318,55.5986,28403.0
2018-06-19 09:35:00,66.6,66.69,66.49,66.69,9020.0,55.6069,55.6821,55.5151,55.6821,9020.0
2018-06-19 09:40:00,66.72,66.72,66.58,66.6,6285.0,55.7071,55.7071,55.5902,55.6069,6285.0
2018-06-19 09:45:00,66.63,66.67,66.57,66.62,7396.0,55.632,55.6654,55.5819,55.6236,7396.0
2018-06-19 09:50:00,66.65,66.65,66.53,66.56,4894.0,55.6487,55.6487,55.5485,55.5735,4894.0
2018-06-19 09:55:00,66.55,66.56,66.45,66.47,5437.0,55.5652,55.5735,55.4817,55.4984,5437.0
2018-06-19 10:00:00,66.44,66.5,66.42,66.48,13545.0,55.4733,55.5234,55.4566,55.5067,13545.0
2018-06-19 10:05:00,66.47,66.48,66.41,66.44,7571.0,55.4984,55.5067,55.4483,55.4733,7571.0
2018-06-19 10:10:00,66.43,66.48,66.41,66.48,7603.0,55.465,55.5067,55.4483,55.5067,7603.0
2018-06-19 10:15:00,66.48,66.52,66.45,66.51,7611.0,55.5067,55.5401,55.4817,55.5318,7611.0
2018-06-19 10:20:00,66.51,66.53,66.42,66.53,6961.0,55.5318,55.5485,55.4566,55.5485,6961.0
2018-06-19 10:25:00,66.53,66.7,66.53,66.7,6248.0,55.5485,55.6904,55.5485,55.6904,6248.0
2018-06-19 10:30:00,66.68,66.85,66.68,66.83,7818.0,55.6737,55.8157,55.6737,55.799,7818.0
2018-06-19 10:35:00,66.79,66.8,66.76,66.77,4110.0,55.7656,55.7739,55.7405,55.7489,4110.0
2018-06-19 10:40:00,66.76,66.83,66.75,66.77,5206.0,55.7405,55.799,55.7322,55.7489,5206.0
2018-06-19 10:45:00,66.79,66.93,66.79,66.89,6595.0,55.7656,55.8825,55.7656,55.8491,6595.0
2018-06-19 10:50:00,66.89,66.92,66.87,66.91,8524.0,55.8491,55.8741,55.8324,55.8658,8524.0
2018-06-19 10:55:00,66.91,66.91,66.82,66.83,7273.0,55.8658,55.8658,55.7906,55.799,7273.0
2018-06-19 11:00:00,66.83,66.84,66.75,66.81,4443.0,55.799,55.8073,55.7322,55.7823,4443.0
2018-06-19 11:05:00,66.81,66.82,66.77,66.79,5519.0,55.7823,55.7906,55.7489,55.7656,5519.0
2018-06-19 11:10:00,66.78,66.81,66.74,66.74,7435.0,55.7572,55.7823,55.7238,55.7238,7435.0
2018-06-19 11:15:00,66.74,66.79,66.67,66.77,10624.0,55.7238,55.7656,55.6654,55.7489,10624.0
2018-06-19 11:20:00,66.78,66.82,66.74,66.78,6691.0,55.7572,55.7906,55.7238,55.7572,6691.0
2018-06-19 11:25:00,66.77,66.77,66.74,66.76,6468.0,55.7489,55.7489,55.7238,55.7405,6468.0
2018-06-19 11:30:00,66.77,66.79,66.73,66.74,9441.0,55.7489,55.7656,55.7155,55.7238,9441.0
2018-06-19 11:35:00,66.75,66.76,66.73,66.74,1874.0,55.7322,55.7405,55.7155,55.7238,1874.0
2018-06-19 11:40:00,66.75,66.76,66.73,66.76,4617.0,55.7322,55.7405,55.7155,55.7405,4617.0
2018-06-19 11:45:00,66.77,66.87,66.76,66.85,8504.0,55.7489,55.8324,55.7405,55.8157,8504.0
2018-06-19 11:50:00,66.84,66.86,66.81,66.84,6425.0,55.8073,55.824,55.7823,55.8073,6425.0
2018-06-19 11:55:00,66.85,66.89,66.83,66.86,5981.0,55.8157,55.8491,55.799,55.824,5981.0
2018-06-19 12:00:00,66.88,66.88,66.76,66.76,4770.0,55.8407,55.8407,55.7405,55.7405,4770.0
2018-06-19 12:05:00,66.78,66.82,66.77,66.81,4702.0,55.7572,55.7906,55.7489,55.7823,4702.0
2018-06-19 12:10:00,66.81,66.83,66.78,66.8,5846.0,55.7823,55.799,55.7572,55.7739,5846.0
2018-06-19 12:15:00,66.81,66.89,66.81,66.89,1969.0,55.7823,55.8491,55.7823,55.8491,1969.0
2018-06-19 12:20:00,66.88,66.89,66.84,66.85,3887.0,55.8407,55.8491,55.8073,55.8157,3887.0
2018-06-19 12:25:00,66.86,66.86,66.82,66.83,4067.0,55.824,55.824,55.7906,55.799,4067.0
2018-06-19 12:30:00,66.83,66.88,66.81,66.88,2050.0,55.799,55.8407,55.7823,55.8407,2050.0
2018-06-19 12:35:00,66.87,66.9,66.87,66.9,1886.0,55.8324,55.8574,55.8324,55.8574,1886.0
2018-06-19 12:40:00,66.89,66.89,66.83,66.85,7077.0,55.8491,55.8491,55.799,55.8157,7077.0
2018-06-19 12:45:00,66.85,66.87,66.84,66.84,3262.0,55.8157,55.8324,55.8073,55.8073,3262.0
2018-06-19 12:50:00,66.85,66.87,66.84,66.84,4015.0,55.8157,55.8324,55.8073,55.8073,4015.0
2018-06-19 12:55:00,66.85,66.88,66.85,66.86,2620.0,55.8157,55.8407,55.8157,55.824,2620.0
2018-06-19 13:00:00,66.86,66.87,66.84,66.84,1680.0,55.824,55.8324,55.8073,55.8073,1680.0
2018-06-19 13:05:00,66.83,66.88,66.82,66.88,3608.0,55.799,55.8407,55.7906,55.8407,3608.0
2018-06-19 13:10:00,66.87,66.87,66.84,66.85,7206.0,55.8324,55.8324,55.8073,55.8157,7206.0
2018-06-19 13:15:00,66.85,66.89,66.85,66.86,3361.0,55.8157,55.8491,55.8157,55.824,3361.0
2018-06-19 13:20:00,66.86,66.88,66.85,66.88,2627.0,55.824,55.8407,55.8157,55.8407,2627.0
2018-06-19 13:25:00,66.88,66.88,66.83,66.85,2743.0,55.8407,55.8407,55.799,55.8157,2743.0
2018-06-19 13:30:00,66.83,66.83,66.74,66.75,4825.0,55.799,55.799,55.7238,55.7322,4825.0
2018-06-19 13:35:00,66.76,66.83,66.74,66.83,11812.0,55.7405,55.799,55.7238,55.799,11812.0
2018-06-19 13:40:00,66.84,66.89,66.81,66.83,6825.0,55.8073,55.8491,55.7823,55.799,6825.0
2018-06-19 13:45:00,66.84,66.89,66.84,66.89,3503.0,55.8073,55.8491,55.8073,55.8491,3503.0
2018-06-19 13:50:00,66.88,66.9,66.85,66.86,4723.0,55.8407,55.8574,55.8157,55.824,4723.0
2018-06-19 13:55:00,66.86,66.87,66.84,66.85,3366.0,55.824,55.8324,55.8073,55.8157,3366.0
2018-06-19 14:00:00,66.87,66.87,66.82,66.82,3101.0,55.8324,55.8324,55.7906,55.7906,3101.0
2018-06-19 14:05:00,66.83,66.9,66.82,66.88,5120.0,55.799,55.8574,55.7906,55.8407,5120.0
2018-06-19 14:10:00,66.88,66.93,66.86,66.93,4623.0,55.8407,55.8825,55.824,55.8825,4623.0
2018-06-19 14:15:00,66.94,66.95,66.89,66.94,7363.0,55.8908,55.8992,55.8491,55.8908,7363.0
2018-06-19 14:20:00,66.95,66.96,66.92,66.93,5142.0,55.8992,55.9075,55.8741,55.8825,5142.0
2018-06-19 14:25:00,66.94,66.95,66.89,66.9,10555.0,55.8908,55.8992,55.8491,55.8574,10555.0
2018-06-19 14:30:00,66.9,66.9,66.84,66.86,10580.0,55.8574,55.8574,55.8073,55.824,10580.0
2018-06-19 14:35:00,66.86,66.87,66.81,66.82,6916.0,55.824,55.8324,55.7823,55.7906,6916.0
2018-06-19 14:40:00,66.82,66.87,66.8,66.84,8222.0,55.7906,55.8324,55.7739,55.8073,8222.0
2018-06-19 14:45:00,66.83,66.89,66.81,66.87,6924.0,55.799,55.8491,55.7823,55.8324,6924.0
2018-06-19 14:50:00,66.87,66.93,66.87,66.93,5038.0,55.8324,55.8825,55.8324,55.8825,5038.0
2018-06-19 14:55:00,66.93,66.97,66.92,66.97,5265.0,55.8825,55.9159,55.8741,55.9159,5265.0
2018-06-19 15:00:00,66.96,66.97,66.93,66.94,7977.0,55.9075,55.9159,55.8825,55.8908,7977.0
2018-06-19 15:05:00,66.92,66.94,66.9,66.92,7698.0,55.8741,55.8908,55.8574,55.8741,7698.0
2018-06-19 15:10:00,66.92,66.93,66.89,66.9,7947.0,55.8741,55.8825,55.8491,55.8574,7947.0
2018-06-19 15:15:00,66.9,66.9,66.86,66.87,9195.0,55.8574,55.8574,55.824,55.8324,9195.0
2018-06-19 15:20:00,66.87,66.88,66.84,66.86,9074.0,55.8324,55.8407,55.8073,55.824,9074.0
2018-06-19 15:25:00,66.86,66.87,66.76,66.77,17271.0,55.824,55.8324,55.7405,55.7489,17271.0
2018-06-19 15:30:00,66.77,66.86,66.76,66.85,16163.0,55.7489,55.824,55.7405,55.8157,16163.0
2018-06-19 15:35:00,66.84,66.91,66.84,66.9,13023.0,55.8073,55.8658,55.8073,55.8574,13023.0
2018-06-19 15:40:00,66.89,66.91,66.87,66.91,11842.0,55.8491,55.8658,55.8324,55.8658,11842.0
2018-06-19 15:45:00,66.9,66.9,66.81,66.81,25110.0,55.8574,55.8574,55.7823,55.7823,25110.0
2018-06-19 15:50:00,66.81,66.86,66.81,66.85,24740.0,55.7823,55.824,55.7823,55.8157,24740.0
2018-06-19 15:55:00,66.86,66.95,66.85,66.89,96790.0,55.824,55.8992,55.8157,55.8491,96790.0
2018-06-20 09:30:00,67.14,67.4,66.91,66.96,28813.0,56.0578,56.2749,55.8658,55.9075,28813.0
2018-06-20 09:35:00,66.94,67.24,66.91,67.1,16246.0,55.8908,56.1413,55.8658,56.0244,16246.0
2018-06-20 09:40:00,67.08,67.14,67.02,67.05,11199.0,56.0077,56.0578,55.9576,55.9826,11199.0
2018-06-20 09:45:00,67.06,67.22,66.99,67.19,21938.0,55.991,56.1246,55.9326,56.0995,21938.0
2018-06-20 09:50:00,67.2,67.27,67.12,67.26,14453.0,56.1079,56.1663,56.0411,56.158,14453.0
2018-06-20 09:55:00,67.24,67.39,67.24,67.36,7598.0,56.1413,56.2665,56.1413,56.2415,7598.0
2018-06-20 10:00:00,67.39,67.39,67.29,67.32,11670.0,56.2665,56.2665,56.183,56.2081,11670.0
2018-06-20 10:05:00,67.31,67.4,67.3,67.3,13779.0,56.1997,56.2749,56.1914,56.1914,13779.0
2018-06-20 10:10:00,67.27,67.27,67.18,67.22,6051.0,56.1663,56.1663,56.0912,56.1246,6051.0
2018-06-20 10:15:00,67.22,67.25,67.17,67.18,14856.0,56.1246,56.1496,56.0828,56.0912,14856.0
2018-06-20 10:20:00,67.19,67.25,67.18,67.18,8662.0,56.0995,56.1496,56.0912,56.0912,8662.0
2018-06-20 10:25:00,67.18,67.27,67.15,67.22,10821.0,56.0912,56.1663,56.0661,56.1246,10821.0
2018-06-20 10:30:00,67.24,67.25,67.16,67.25,6809.0,56.1413,56.1496,56.0745,56.1496,6809.0
2018-06-20 10:35:00,67.23,67.23,67.14,67.2,8340.0,56.1329,56.1329,56.0578,56.1079,8340.0
2018-06-20 10:40:00,67.2,67.29,67.17,67.27,10787.0,56.1079,56.183,56.0828,56.1663,10787.0
2018-06-20 10:45:00,67.27,67.27,67.2,67.22,9127.0,56.1663,56.1663,56.1079,56.1246,9127.0
2018-06-20 10:50:00,67.22,67.27,67.19,67.25,9102.0,56.1246,56.1663,56.0995,56.1496,9102.0
2018-06-20 10:55:00,67.24,67.24,67.2,67.21,4526.0,56.1413,56.1413,56.1079,56.1162,4526.0
2018-06-20 11:00:00,67.2,67.2,67.15,67.17,8321.0,56.1079,56.1079,56.0661,56.0828,8321.0
2018-06-20 11:05:00,67.16,67.29,67.16,67.29,14274.0,56.0745,56.183,56.0745,56.183,14274.0
2018-06-20 11:10:00,67.29,67.31,67.22,67.26,13115.0,56.183,56.1997,56.1246,56.158,13115.0
2018-06-20 11:15:00,67.25,67.37,67.24,67.37,12478.0,56.1496,56.2498,56.1413,56.2498,12478.0
2018-06-20 11:20:00,67.38,67.44,67.36,67.42,8307.0,56.2582,56.3083,56.2415,56.2916,8307.0
2018-06-20 11:25:00,67.44,67.44,67.39,67.41,6354.0,56.3083,56.3083,56.2665,56.2832,6354.0
2018-06-20 11:30:00,67.4,67.5,67.39,67.46,11479.0,56.2749,56.3584,56.2665,56.325,11479.0
2018-06-20 11:35:00,67.46,67.52,67.45,67.51,8345.0,56.325,56.3751,56.3166,56.3667,8345.0
2018-06-20 11:40:00,67.5,67.51,67.43,67.45,7316.0,56.3584,56.3667,56.2999,56.3166,7316.0
2018-06-20 11:45:00,67.45,67.52,67.44,67.48,8514.0,56.3166,56.3751,56.3083,56.3417,8514.0
2018-06-20 11:50:00,67.48,67.51,67.48,67.51,5806.0,56.3417,56.3667,56.3417,56.3667,5806.0
2018-06-20 11:55:00,67.49,67.53,67.46,67.52,14515.0,56.35,56.3834,56.325,56.3751,14515.0
2018-06-20 12:00:00,67.51,67.54,67.5,67.54,4400.0,56.3667,56.3918,56.3584,56.3918,4400.0
2018-06-20 12:05:00,67.53,67.54,67.5,67.5,10398.0,56.3834,56.3918,56.3584,56.3584,10398.0
2018-06-20 12:10:00,67.49,67.5,67.39,67.4,9754.0,56.35,56.3584,56.2665,56.2749,9754.0
2018-06-20 12:15:00,67.39,67.4,67.33,67.39,5482.0,56.2665,56.2749,56.2164,56.2665,5482.0
2018-06-20 12:20:00,67.39,67.45,67.35,67.35,4029.0,56.2665,56.3166,56.2331,56.2331,4029.0
2018-06-20 12:25:00,67.37,67.37,67.33,67.36,9253.0,56.2498,56.2498,56.2164,56.2415,9253.0
2018-06-20 12:30:00,67.37,67.37,67.33,67.36,3425.0,56.2498,56.2498,56.2164,56.2415,3425.0
2018-06-20 12:35:00,67.38,67.4,67.33,67.33,11211.0,56.2582,56.2749,56.2164,56.2164,11211.0
2018-06-20 12:40:00,67.33,67.38,67.32,67.36,11700.0,56.2164,56.2582,56.2081,56.2415,11700.0
2018-06-20 12:45:00,67.36,67.38,67.34,67.34,5769.0,56.2415,56.2582,56.2248,56.2248,5769.0
2018-06-20 12:50:00,67.34,67.38,67.34,67.36,10336.0,56.2248,56.2582,56.2248,56.2415,10336.0
2018-06-20 12:55:00,67.34,67.37,67.31,67.35,9006.0,56.2248,56.2498,56.1997,56.2331,9006.0
2018-06-20 13:00:00,67.36,67.36,67.34,67.35,1438.0,56.2415,56.2415,56.2248,56.2331,1438.0
2018-06-20 13:05:00,67.35,67.37,67.33,67.35,3055.0,56.2331,56.2498,56.2164,56.2331,3055.0
2018-06-20 13:10:00,67.34,67.36,67.33,67.34,3727.0,56.2248,56.2415,56.2164,56.2248,3727.0
2018-06-20 13:15:00,67.34,67.36,67.33,67.34,5700.0,56.2248,56.2415,56.2164,56.2248,5700.0
2018-06-20 13:20:00,67.34,67.37,67.33,67.36,7569.0,56.2248,56.2498,56.2164,56.2415,7569.0
2018-06-20 13:25:00,67.35,67.37,67.33,67.35,3940.0,56.2331,56.2498,56.2164,56.2331,3940.0
2018-06-20 13:30:00,67.36,67.39,67.35,67.35,14117.0,56.2415,56.2665,56.2331,56.2331,14117.0
2018-06-20 13:35:00,67.36,67.39,67.35,67.35,3935.0,56.2415,56.2665,56.2331,56.2331,3935.0
2018-06-20 13:40:00,67.35,67.37,67.31,67.31,8206.0,56.2331,56.2498,56.1997,56.1997,8206.0
2018-06-20 13:45:00,67.31,67.36,67.29,67.32,6949.0,56.1997,56.2415,56.183,56.2081,6949.0
2018-06-20 13:50:00,67.32,67.33,67.29,67.32,9770.0,56.2081,56.2164,56.183,56.2081,9770.0
2018-06-20 13:55:00,67.32,67.37,67.31,67.37,6010.0,56.2081,56.2498,56.1997,56.2498,6010.0
2018-06-20 14:00:00,67.36,67.37,67.34,67.35,4409.0,56.2415,56.2498,56.2248,56.2331,4409.0
2018-06-20 14:05:00,67.35,67.36,67.34,67.34,3552.0,56.2331,56.2415,56.2248,56.2248,3552.0
2018-06-20 14:10:00,67.34,67.37,67.34,67.35,6592.0,56.2248,56.2498,56.2248,56.2331,6592.0
2018-06-20 14:15:00,67.36,67.38,67.35,67.35,6452.0,56.2415,56.2582,56.2331,56.2331,6452.0
2018-06-20 14:20:00,67.35,67.37,67.33,67.34,5246.0,56.2331,56.2498,56.2164,56.2248,5246.0
2018-06-20 14:25:00,67.34,67.36,67.33,67.33,5004.0,56.2248,56.2415,56.2164,56.2164,5004.0
2018-06-20 14:30:00,67.34,67.39,67.34,67.37,14989.0,56.2248,56.2665,56.2248,56.2498,14989.0
2018-06-20 14:35:00,67.35,67.37,67.35,67.36,7454.0,56.2331,56.2498,56.2331,56.2415,7454.0
2018-06-20 14:40:00,67.36,67.37,67.33,67.33,7210.0,56.2415,56.2498,56.2164,56.2164,7210.0
2018-06-20 14:45:00,67.32,67.33,67.31,67.32,4630.0,56.2081,56.2164,56.1997,56.2081,4630.0
2018-06-20 14:50:00,67.31,67.31,67.29,67.3,19948.0,56.1997,56.1997,56.183,56.1914,19948.0
2018-06-20 14:55:00,67.29,67.31,67.26,67.28,19566.0,56.183,56.1997,56.158,56.1747,19566.0
2018-06-20 15:00:00,67.29,67.31,67.27,67.3,16877.0,56.183,56.1997,56.1663,56.1914,16877.0
2018-06-20 15:05:00,67.3,67.3,67.28,67.29,4150.0,56.1914,56.1914,56.1747,56.183,4150.0
2018-06-20 15:10:00,67.29,67.31,67.28,67.31,4706.0,56.183,56.1997,56.1747,56.1997,4706.0
2018-06-20 15:15:00,67.31,67.35,67.3,67.34,7390.0,56.1997,56.2331,56.1914,56.2248,7390.0
2018-06-20 15:20:00,67.34,67.35,67.32,67.33,4500.0,56.2248,56.2331,56.2081,56.2164,4500.0
2018-06-20 15:25:00,67.32,67.37,67.32,67.37,10845.0,56.2081,56.2498,56.2081,56.2498,10845.0
2018-06-20 15:30:00,67.38,67.39,67.36,67.39,12364.0,56.2582,56.2665,56.2415,56.2665,12364.0
2018-06-20 15:35:00,67.39,67.39,67.36,67.38,11270.0,56.2665,56.2665,56.2415,56.2582,11270.0
2018-06-20 15:40:00,67.38,67.38,67.32,67.32,17228.0,56.2582,56.2582,56.2081,56.2081,17228.0
2018-06-20 15:45:00,67.33,67.38,67.32,67.36,37417.0,56.2164,56.2582,56.2081,56.2415,37417.0
2018-06-20 15:50:00,67.35,67.44,67.34,67.44,37438.0,56.2331,56.3083,56.2248,56.3083,37438.0
2018-06-20 15:55:00,67.43,67.47,67.41,67.42,82610.0,56.2999,56.3333,56.2832,56.2916,82610.0
2018-06-21 09:30:00,67.65,67.94,67.37,67.91,46702.0,56.4836,56.7257,56.2498,56.7007,46702.0
2018-06-21 09:35:00,67.86,68.0,67.8,67.83,6800.0,56.6589,56.7758,56.6089,56.6339,6800.0
2018-06-21 09:40:00,67.86,68.09,67.86,68.09,27325.0,56.6589,56.851,56.6589,56.851,27325.0
2018-06-21 09:45:00,68.07,68.29,68.06,68.08,24075.0,56.8343,57.018,56.8259,56.8426,24075.0
2018-06-21 09:50:00,68.06,68.07,67.99,67.99,9223.0,56.8259,56.8343,56.7675,56.7675,9223.0
2018-06-21 09:55:00,67.96,67.98,67.84,67.91,11912.0,56.7424,56.7591,56.6423,56.7007,11912.0
2018-06-21 10:00:00,67.91,67.91,67.81,67.83,8989.0,56.7007,56.7007,56.6172,56.6339,8989.0
2018-06-21 10:05:00,67.83,67.86,67.74,67.74,10955.0,56.6339,56.6589,56.5588,56.5588,10955.0
2018-06-21 10:10:00,67.72,67.85,67.68,67.82,12865.0,56.5421,56.6506,56.5087,56.6256,12865.0
2018-06-21 10:15:00,67.81,67.87,67.8,67.83,8415.0,56.6172,56.6673,56.6089,56.6339,8415.0
2018-06-21 10:20:00,67.83,67.85,67.77,67.8,80087.0,56.6339,56.6506,56.5838,56.6089,80087.0
2018-06-21 10:25:00,67.8,67.85,67.74,67.77,24058.0,56.6089,56.6506,56.5588,56.5838,24058.0
2018-06-21 10:30:00,67.76,67.83,67.67,67.81,32286.0,56.5755,56.6339,56.5003,56.6172,32286.0
2018-06-21 10:35:00,67.83,67.84,67.74,67.81,14532.0,56.6339,56.6423,56.5588,56.6172,14532.0
2018-06-21 10:40:00,67.81,67.82,67.78,67.78,7626.0,56.6172,56.6256,56.5922,56.5922,7626.0
2018-06-21 10:45:00,67.78,67.97,67.75,67.97,117954.0,56.5922,56.7508,56.5671,56.7508,117954.0
2018-06-21 10:50:00,67.95,68.17,67.95,68.14,13589.0,56.7341,56.9178,56.7341,56.8927,13589.0
2018-06-21 10:55:00,68.16,68.31,68.16,68.28,23355.0,56.9094,57.0347,56.9094,57.0096,23355.0
2018-06-21 11:00:00,68.29,68.3,68.19,68.23,13348.0,57.018,57.0263,56.9345,56.9679,13348.0
2018-06-21 11:05:00,68.25,68.26,68.21,68.23,7421.0,56.9846,56.9929,56.9512,56.9679,7421.0
2018-06-21 11:10:00,68.23,68.24,68.17,68.19,13129.0,56.9679,56.9762,56.9178,56.9345,13129.0
2018-06-21 11:15:00,68.2,68.3,68.2,68.2,13077.0,56.9428,57.0263,56.9428,56.9428,13077.0
2018-06-21 11:20:00,68.22,68.24,68.2,68.21,6401.0,56.9595,56.9762,56.9428,56.9512,6401.0
2018-06-21 11:25:00,68.2,68.25,68.2,68.22,13794.0,56.9428,56.9846,56.9428,56.9595,13794.0
2018-06-21 11:30:00,68.22,68.25,68.2,68.21,21409.0,56.9595,56.9846,56.9428,56.9512,21409.0
2018-06-21 11:35:00,68.22,68.22,68.14,68.18,8084.0,56.9595,56.9595,56.8927,56.9261,8084.0
2018-06-21 11:40:00,68.17,68.2,68.12,68.17,14531.0,56.9178,56.9428,56.876,56.9178,14531.0
2018-06-21 11:45:00,68.18,68.18,68.1,68.1,5870.0,56.9261,56.9261,56.8593,56.8593,5870.0
2018-06-21 11:50:00,68.1,68.13,68.08,68.11,5874.0,56.8593,56.8844,56.8426,56.8677,5874.0
2018-06-21 11:55:00,68.09,68.09,68.04,68.04,11204.0,56.851,56.851,56.8092,56.8092,11204.0
2018-06-21 12:00:00,68.03,68.03,67.93,67.93,4939.0,56.8009,56.8009,56.7174,56.7174,4939.0
2018-06-21 12:05:00,67.93,67.95,67.87,67.91,21130.0,56.7174,56.7341,56.6673,56.7007,21130.0
2018-06-21 12:10:00,67.9,67.91,67.85,67.85,3490.0,56.6923,56.7007,56.6506,56.6506,3490.0
2018-06-21 12:15:00,67.87,67.9,67.87,67.9,5779.0,56.6673,56.6923,56.6673,56.6923,5779.0
2018-06-21 12:20:00,67.89,67.89,67.87,67.87,5862.0,56.684,56.684,56.6673,56.6673,5862.0
2018-06-21 12:25:00,67.86,67.93,67.86,67.92,4432.0,56.6589,56.7174,56.6589,56.709,4432.0
2018-06-21 12:30:00,67.92,67.94,67.9,67.91,7011.0,56.709,56.7257,56.6923,56.7007,7011.0
2018-06-21 12:35:00,67.92,67.93,67.9,67.91,6027.0,56.709,56.7174,56.6923,56.7007,6027.0
2018-06-21 12:40:00,67.91,67.95,67.89,67.95,5534.0,56.7007,56.7341,56.684,56.7341,5534.0
2018-06-21 12:45:00,67.95,67.98,67.94,67.96,19904.0,56.7341,56.7591,56.7257,56.7424,19904.0
2018-06-21 12:50:00,67.95,67.97,67.93,67.95,4006.0,56.7341,56.7508,56.7174,56.7341,4006.0
2018-06-21 12:55:00,67.95,67.95,67.89,67.89,4238.0,56.7341,56.7341,56.684,56.684,4238.0
2018-06-21 13:00:00,67.89,67.91,67.88,67.91,4977.0,56.684,56.7007,56.6756,56.7007,4977.0
2018-06-21 13:05:00,67.92,67.92,67.89,67.91,8402.0,56.709,56.709,56.684,56.7007,8402.0
2018-06-21 13:10:00,67.92,67.92,67.85,67.85,7486.0,56.709,56.709,56.6506,56.6506,7486.0
2018-06-21 13:15:00,67.85,67.87,67.84,67.86,5193.0,56.6506,56.6673,56.6423,56.6589,5193.0
2018-06-21 13:20:00,67.86,67.92,67.86,67.92,5982.0,56.6589,56.709,56.6589,56.709,5982.0
2018-06-21 13:25:00,67.92,67.93,67.88,67.91,11261.0,56.709,56.7174,56.6756,56.7007,11261.0
2018-06-21 13:30:00,67.92,68.0,67.91,67.91,21441.0,56.709,56.7758,56.7007,56.7007,21441.0
2018-06-21 13:35:00,67.9,67.94,67.83,67.83,6235.0,56.6923,56.7257,56.6339,56.6339,6235.0
2018-06-21 13:40:00,67.83,67.91,67.83,67.89,8819.0,56.6339,56.7007,56.6339,56.684,8819.0
2018-06-21 13:45:00,67.89,67.95,67.88,67.95,4504.0,56.684,56.7341,56.6756,56.7341,4504.0
2018-06-21 13:50:00,67.95,67.98,67.94,67.98,14105.0,56.7341,56.7591,56.7257,56.7591,14105.0
2018-06-21 13:55:00,67.96,68.04,67.96,68.01,7024.0,56.7424,56.8092,56.7424,56.7842,7024.0
2018-06-21 14:00:00,68.02,68.08,68.0,68.06,13756.0,56.7925,56.8426,56.7758,56.8259,13756.0
2018-06-21 14:05:00,68.06,68.13,68.06,68.13,14043.0,56.8259,56.8844,56.8259,56.8844,14043.0
2018-06-21 14:10:00,68.11,68.13,68.08,68.1,6627.0,56.8677,56.8844,56.8426,56.8593,6627.0
2018-06-21 14:15:00,68.12,68.16,68.11,68.15,11550.0,56.876,56.9094,56.8677,56.9011,11550.0
2018-06-21 14:20:00,68.14,68.15,68.11,68.14,8661.0,56.8927,56.9011,56.8677,56.8927,8661.0
2018-06-21 14:25:00,68.14,68.15,68.11,68.15,8427.0,56.8927,56.9011,56.8677,56.9011,8427.0
2018-06-21 14:30:00,68.16,68.19,68.16,68.18,8430.0,56.9094,56.9345,56.9094,56.9261,8430.0
2018-06-21 14:35:00,68.18,68.25,68.17,68.17,16538.0,56.9261,56.9846,56.9178,56.9178,16538.0
2018-06-21 14:40:00,68.18,68.19,68.14,68.16,6361.0,56.9261,56.9345,56.8927,56.9094,6361.0
2018-06-21 14:45:00,68.16,68.21,68.16,68.16,20124.0,56.9094,56.9512,56.9094,56.9094,20124.0
2018-06-21 14:50:00,68.15,68.16,68.13,68.13,12762.0,56.9011,56.9094,56.8844,56.8844,12762.0
2018-06-21 14:55:00,68.12,68.16,68.02,68.08,48449.0,56.876,56.9094,56.7925,56.8426,48449.0
2018-06-21 15:00:00,68.07,68.07,68.01,68.05,13501.0,56.8343,56.8343,56.7842,56.8176,13501.0
2018-06-21 15:05:00,68.05,68.07,68.01,68.06,45578.0,56.8176,56.8343,56.7842,56.8259,45578.0
2018-06-21 15:10:00,68.06,68.06,67.98,67.98,7598.0,56.8259,56.8259,56.7591,56.7591,7598.0
2018-06-21 15:15:00,67.98,67.99,67.9,67.91,12478.0,56.7591,56.7675,56.6923,56.7007,12478.0
2018-06-21 15:20:00,67.91,67.91,67.82,67.9,20121.0,56.7007,56.7007,56.6256,56.6923,20121.0
2018-06-21 15:25:00,67.88,68.0,67.88,67.99,15439.0,56.6756,56.7758,56.6756,56.7675,15439.0
2018-06-21 15:30:00,68.0,68.0,67.88,67.9,24453.0,56.7758,56.7758,56.6756,56.6923,24453.0
2018-06-21 15:35:00,67.91,68.01,67.88,67.99,31068.0,56.7007,56.7842,56.6756,56.7675,31068.0
2018-06-21 15:40:00,67.98,68.0,67.92,67.98,66693.0,56.7591,56.7758,56.709,56.7591,66693.0
2018-06-21 15:45:00,67.98,68.12,67.97,68.12,34072.0,56.7591,56.876,56.7508,56.876,34072.0
2018-06-21 15:50:00,68.11,68.12,68.04,68.06,61626.0,56.8677,56.876,56.8092,56.8259,61626.0
2018-06-21 15:55:00,68.06,68.12,68.05,68.08,107563.0,56.8259,56.876,56.8176,56.8426,107563.0
2018-06-22 09:30:00,68.34,68.34,67.55,67.81,43848.0,57.0597,57.0597,56.4001,56.6172,43848.0
2018-06-22 09:35:00,67.81,68.02,67.68,68.02,14960.0,56.6172,56.7925,56.5087,56.7925,14960.0
2018-06-22 09:40:00,68.03,68.15,67.98,68.03,13705.0,56.8009,56.9011,56.7591,56.8009,13705.0
2018-06-22 09:45:00,67.99,68.04,67.89,67.98,28096.0,56.7675,56.8092,56.684,56.7591,28096.0
2018-06-22 09:50:00,67.97,68.08,67.92,68.01,15742.0,56.7508,56.8426,56.709,56.7842,15742.0
2018-06-22 09:55:00,68.01,68.28,68.01,68.18,10372.0,56.7842,57.0096,56.7842,56.9261,10372.0
2018-06-22 10:00:00,68.2,68.24,68.08,68.09,132441.0,56.9428,56.9762,56.8426,56.851,132441.0
2018-06-22 10:05:00,68.1,68.18,68.02,68.14,53832.0,56.8593,56.9261,56.7925,56.8927,53832.0
2018-06-22 10:10:00,68.14,68.2,68.12,68.12,14988.0,56.8927,56.9428,56.876,56.876,14988.0
2018-06-22 10:15:00,68.12,68.16,68.1,68.13,7767.0,56.876,56.9094,56.8593,56.8844,7767.0
2018-06-22 10:20:00,68.14,68.25,68.14,68.22,8803.0,56.8927,56.9846,56.8927,56.9595,8803.0
2018-06-22 10:25:00,68.2,68.2,68.05,68.07,9130.0,56.9428,56.9428,56.8176,56.8343,9130.0
2018-06-22 10:30:00,68.06,68.06,68.0,68.01,28203.0,56.8259,56.8259,56.7758,56.7842,28203.0
2018-06-22 10:35:00,68.03,68.14,68.02,68.12,7044.0,56.8009,56.8927,56.7925,56.876,7044.0
2018-06-22 10:40:00,68.13,68.16,68.06,68.06,11915.0,56.8844,56.9094,56.8259,56.8259,11915.0
2018-06-22 10:45:00,68.06,68.08,67.99,67.99,14469.0,56.8259,56.8426,56.7675,56.7675,14469.0
2018-06-22 10:50:00,67.99,68.04,67.98,68.01,29828.0,56.7675,56.8092,56.7591,56.7842,29828.0
2018-06-22 10:55:00,68.03,68.04,68.0,68.03,8256.0,56.8009,56.8092,56.7758,56.8009,8256.0
2018-06-22 11:00:00,68.04,68.05,67.99,68.01,10049.0,56.8092,56.8176,56.7675,56.7842,10049.0
2018-06-22 11:05:00,68.0,68.11,68.0,68.01,16078.0,56.7758,56.8677,56.7758,56.7842,16078.0
2018-06-22 11:10:00,68.02,68.08,68.0,68.08,5063.0,56.7925,56.8426,56.7758,56.8426,5063.0
2018-06-22 11:15:00,68.08,68.08,68.05,68.06,4845.0,56.8426,56.8426,56.8176,56.8259,4845.0
2018-06-22 11:20:00,68.05,68.08,67.99,68.01,9967.0,56.8176,56.8426,56.7675,56.7842,9967.0
2018-06-22 11:25:00,68.01,68.14,67.99,68.14,12125.0,56.7842,56.8927,56.7675,56.8927,12125.0
2018-06-22 11:30:00,68.12,68.18,68.08,68.09,6997.0,56.876,56.9261,56.8426,56.851,6997.0
2018-06-22 11:35:00,68.09,68.12,68.08,68.09,6010.0,56.851,56.876,56.8426,56.851,6010.0
2018-06-22 11:40:00,68.09,68.16,68.04,68.1,19996.0,56.851,56.9094,56.8092,56.8593,19996.0
2018-06-22 11:45:00,68.12,68.13,68.04,68.04,6102.0,56.876,56.8844,56.8092,56.8092,6102.0
2018-06-22 11:50:00,68.06,68.07,68.01,68.01,10124.0,56.8259,56.8343,56.7842,56.7842,10124.0
2018-06-22 11:55:00,68.01,68.03,67.92,67.93,9267.0,56.7842,56.8009,56.709,56.7174,9267.0
2018-06-22 12:00:00,67.94,67.95,67.91,67.94,8950.0,56.7257,56.7341,56.7007,56.7257,8950.0
2018-06-22 12:05:00,67.94,68.0,67.94,67.97,7870.0,56.7257,56.7758,56.7257,56.7508,7870.0
2018-06-22 12:10:00,67.96,68.02,67.96,68.02,10165.0,56.7424,56.7925,56.7424,56.7925,10165.0
2018-06-22 12:15:00,68.03,68.03,67.99,68.0,6466.0,56.8009,56.8009,56.7675,56.7758,6466.0
2018-06-22 12:20:00,68.0,68.0,67.96,67.98,7476.0,56.7758,56.7758,56.7424,56.7591,7476.0
2018-06-22 12:25:00,67.99,68.04,67.98,67.98,9014.0,56.7675,56.8092,56.7591,56.7591,9014.0
2018-06-22 12:30:00,67.97,67.99,67.95,67.96,9289.0,56.7508,56.7675,56.7341,56.7424,9289.0
2018-06-22 12:35:00,67.96,67.96,67.91,67.94,5225.0,56.7424,56.7424,56.7007,56.7257,5225.0
2018-06-22 12:40:00,67.93,68.02,67.93,68.02,6824.0,56.7174,56.7925,56.7174,56.7925,6824.0
2018-06-22 12:45:00,68.02,68.02,67.95,67.98,6303.0,56.7925,56.7925,56.7341,56.7591,6303.0
2018-06-22 12:50:00,67.98,68.0,67.93,67.94,11441.0,56.7591,56.7758,56.7174,56.7257,11441.0
2018-06-22 12:55:00,67.94,67.98,67.93,67.97,6221.0,56.7257,56.7591,56.7174,56.7508,6221.0
2018-06-22 13:00:00,67.97,67.98,67.95,67.98,4559.0,56.7508,56.7591,56.7341,56.7591,4559.0
2018-06-22 13:05:00,67.98,67.99,67.93,67.94,8733.0,56.7591,56.7675,56.7174,56.7257,8733.0
2018-06-22 13:10:00,67.93,67.93,67.89,67.89,6812.0,56.7174,56.7174,56.684,56.684,6812.0
2018-06-22 13:15:00,67.89,67.91,67.88,67.9,4851.0,56.684,56.7007,56.6756,56.6923,4851.0
2018-06-22 13:20:00,67.91,67.91,67.85,67.85,10404.0,56.7007,56.7007,56.6506,56.6506,10404.0
2018-06-22 13:25:00,67.85,67.86,67.8,67.85,12053.0,56.6506,56.6589,56.6089,56.6506,12053.0
2018-06-22 13:30:00,67.85,67.86,67.82,67.82,6846.0,56.6506,56.6589,56.6256,56.6256,6846.0
2018-06-22 13:35:00,67.81,67.86,67.81,67.85,13618.0,56.6172,56.6589,56.6172,56.6506,13618.0
2018-06-22 13:40:00,67.84,67.88,67.83,67.85,23835.0,56.6423,56.6756,56.6339,56.6506,23835.0
2018-06-22 13:45:00,67.85,67.86,67.83,67.85,17800.0,56.6506,56.6589,56.6339,56.6506,17800.0
2018-06-22 13:50:00,67.87,67.88,67.85,67.86,17814.0,56.6673,56.6756,56.6506,56.6589,17814.0
2018-06-22 13:55:00,67.86,67.89,67.86,67.88,14177.0,56.6589,56.684,56.6589,56.6756,14177.0
2018-06-22 14:00:00,67.9,67.97,67.88,67.96,12816.0,56.6923,56.7508,56.6756,56.7424,12816.0
2018-06-22 14:05:00,67.96,67.97,67.92,67.92,9876.0,56.7424,56.7508,56.709,56.709,9876.0
2018-06-22 14:10:00,67.93,67.94,67.9,67.94,20547.0,56.7174,56.7257,56.6923,56.7257,20547.0
2018-06-22 14:15:00,67.93,67.94,67.85,67.92,24819.0,56.7174,56.7257,56.6506,56.709,24819.0
2018-06-22 14:20:00,67.92,67.93,67.84,67.84,16034.0,56.709,56.7174,56.6423,56.6423,16034.0
2018-06-22 14:25:00,67.84,67.85,67.8,67.82,15778.0,56.6423,56.6506,56.6089,56.6256,15778.0
2018-06-22 14:30:00,67.82,67.82,67.79,67.8,9320.0,56.6256,56.6256,56.6005,56.6089,9320.0
2018-06-22 14:35:00,67.8,67.82,67.79,67.81,7109.0,56.6089,56.6256,56.6005,56.6172,7109.0
2018-06-22 14:40:00,67.81,67.84,67.81,67.83,8877.0,56.6172,56.6423,56.6172,56.6339,8877.0
2018-06-22 14:45:00,67.84,67.84,67.79,67.83,19564.0,56.6423,56.6423,56.6005,56.6339,19564.0
2018-06-22 14:50:00,67.84,67.88,67.84,67.84,7971.0,56.6423,56.6756,56.6423,56.6423,7971.0
2018-06-22 14:55:00,67.85,67.89,67.84,67.89,11078.0,56.6506,56.684,56.6423,56.684,11078.0
2018-06-22 15:00:00,67.88,67.88,67.85,67.86,13747.0,56.6756,56.6756,56.6506,56.6589,13747.0
2018-06-22 15:05:00,67.86,67.86,67.79,67.82,15923.0,56.6589,56.6589,56.6005,56.6256,15923.0
2018-06-22 15:10:00,67.82,67.86,67.81,67.84,13878.0,56.6256,56.6589,56.6172,56.6423,13878.0
2018-06-22 15:15:00,67.83,67.85,67.78,67.79,16105.0,56.6339,56.6506,56.5922,56.6005,16105.0
2018-06-22 15:20:00,67.79,67.82,67.75,67.78,23987.0,56.6005,56.6256,56.5671,56.5922,23987.0
2018-06-22 15:25:00,67.78,67.81,67.77,67.78,17418.0,56.5922,56.6172,56.5838,56.5922,17418.0
2018-06-22 15:30:00,67.78,67.82,67.76,67.79,29848.0,56.5922,56.6256,56.5755,56.6005,29848.0
2018-06-22 15:35:00,67.78,67.79,67.75,67.75,29745.0,56.5922,56.6005,56.5671,56.5671,29745.0
2018-06-22 15:40:00,67.76,67.81,67.74,67.81,44848.0,56.5755,56.6172,56.5588,56.6172,44848.0
2018-06-22 15:45:00,67.81,67.88,67.8,67.87,62168.0,56.6172,56.6756,56.6089,56.6673,62168.0
2018-06-22 15:50:00,67.86,67.89,67.86,67.89,70519.0,56.6589,56.684,56.6589,56.684,70519.0
2018-06-22 15:55:00,67.89,67.91,67.74,67.77,142729.0,56.684,56.7007,56.5588,56.5838,142729.0
2018-06-25 09:30:00,67.72,68.05,67.72,67.95,34622.0,56.5421,56.8176,56.5421,56.7341,34622.0
2018-06-25 09:35:00,67.99,68.0,67.79,67.84,34404.0,56.7675,56.7758,56.6005,56.6423,34404.0
2018-06-25 09:40:00,67.86,67.92,67.82,67.83,20732.0,56.6589,56.709,56.6256,56.6339,20732.0
2018-06-25 09:45:00,67.83,68.04,67.81,68.0,16505.0,56.6339,56.8092,56.6172,56.7758,16505.0
2018-06-25 09:50:00,68.0,68.18,67.98,68.18,10753.0,56.7758,56.9261,56.7591,56.9261,10753.0
2018-06-25 09:55:00,68.17,68.32,68.16,68.19,15664.0,56.9178,57.043,56.9094,56.9345,15664.0
2018-06-25 10:00:00,68.21,68.25,68.03,68.05,10946.0,56.9512,56.9846,56.8009,56.8176,10946.0
2018-06-25 10:05:00,68.04,68.04,67.96,67.96,19264.0,56.8092,56.8092,56.7424,56.7424,19264.0
2018-06-25 10:10:00,67.96,68.04,67.92,67.94,9132.0,56.7424,56.8092,56.709,56.7257,9132.0
2018-06-25 10:15:00,67.95,67.96,67.85,67.89,8108.0,56.7341,56.7424,56.6506,56.684,8108.0
2018-06-25 10:20:00,67.89,67.89,67.78,67.8,10731.0,56.684,56.684,56.5922,56.6089,10731.0
2018-06-25 10:25:00,67.81,67.91,67.8,67.91,10821.0,56.6172,56.7007,56.6089,56.7007,10821.0
2018-06-25 10:30:00,67.92,67.98,67.89,67.95,11903.0,56.709,56.7591,56.684,56.7341,11903.0
2018-06-25 10:35:00,67.96,67.98,67.89,67.92,11805.0,56.7424,56.7591,56.684,56.709,11805.0
2018-06-25 10:40:00,67.92,67.96,67.9,67.93,11073.0,56.709,56.7424,56.6923,56.7174,11073.0
2018-06-25 10:45:00,67.95,68.0,67.93,67.95,12027.0,56.7341,56.7758,56.7174,56.7341,12027.0
2018-06-25 10:50:00,67.94,67.99,67.86,67.89,9152.0,56.7257,56.7675,56.6589,56.684,9152.0
2018-06-25 10:55:00,67.88,67.91,67.85,67.85,8013.0,56.6756,56.7007,56.6506,56.6506,8013.0
2018-06-25 11:00:00,67.85,67.92,67.81,67.81,6413.0,56.6506,56.709,56.6172,56.6172,6413.0
2018-06-25 11:05:00,67.8,67.82,67.79,67.82,5470.0,56.6089,56.6256,56.6005,56.6256,5470.0
2018-06-25 11:10:00,67.8,67.85,67.8,67.84,6863.0,56.6089,56.6506,56.6089,56.6423,6863.0
2018-06-25 11:15:00,67.85,67.85,67.75,67.79,9542.0,56.6506,56.6506,56.5671,56.6005,9542.0
2018-06-25 11:20:00,67.8,67.8,67.67,67.67,6450.0,56.6089,56.6089,56.5003,56.5003,6450.0
2018-06-25 11:25:00,67.68,67.73,67.68,67.7,7049.0,56.5087,56.5504,56.5087,56.5254,7049.0
2018-06-25 11:30:00,67.72,67.74,67.7,67.72,6200.0,56.5421,56.5588,56.5254,56.5421,6200.0
2018-06-25 11:35:00,67.72,67.77,67.68,67.73,11093.0,56.5421,56.5838,56.5087,56.5504,11093.0
2018-06-25 11:40:00,67.73,67.83,67.71,67.8,13463.0,56.5504,56.6339,56.5337,56.6089,13463.0
2018-06-25 11:45:00,67.79,67.88,67.79,67.87,11011.0,56.6005,56.6756,56.6005,56.6673,11011.0
2018-06-25 11:50:00,67.87,67.88,67.85,67.87,7286.0,56.6673,56.6756,56.6506,56.6673,7286.0
2018-06-25 11:55:00,67.87,67.87,67.83,67.83,5253.0,56.6673,56.6673,56.6339,56.6339,5253.0
2018-06-25 12:00:00,67.83,67.84,67.72,67.72,9823.0,56.6339,56.6423,56.5421,56.5421,9823.0
2018-06-25 12:05:00,67.74,67.74,67.68,67.69,11033.0,56.5588,56.5588,56.5087,56.517,11033.0
2018-06-25 12:10:00,67.69,67.8,67.69,67.8,9831.0,56.517,56.6089,56.517,56.6089,9831.0
2018-06-25 12:15:00,67.8,67.83,67.78,67.82,5961.0,56.6089,56.6339,56.5922,56.6256,5961.0
2018-06-25 12:20:00,67.81,67.84,67.77,67.84,12104.0,56.6172,56.6423,56.5838,56.6423,12104.0
2018-06-25 12:25:00,67.84,67.89,67.83,67.86,7805.0,56.6423,56.684,56.6339,56.6589,7805.0
2018-06-25 12:30:00,67.88,67.94,67.87,67.93,10475.0,56.6756,56.7257,56.6673,56.7174,10475.0
2018-06-25 12:35:00,67.92,67.94,67.84,67.84,7572.0,56.709,56.7257,56.6423,56.6423,7572.0
2018-06-25 12:40:00,67.84,67.98,67.84,67.97,12019.0,56.6423,56.7591,56.6423,56.7508,12019.0
2018-06-25 12:45:00,67.99,67.99,67.92,67.94,7592.0,56.7675,56.7675,56.709,56.7257,7592.0
2018-06-25 12:50:00,67.94,68.02,67.94,67.97,8695.0,56.7257,56.7925,56.7257,56.7508,8695.0
2018-06-25 12:55:00,67.97,68.05,67.96,68.03,8928.0,56.7508,56.8176,56.7424,56.8009,8928.0
2018-06-25 13:00:00,68.02,68.02,67.92,67.92,5440.0,56.7925,56.7925,56.709,56.709,5440.0
2018-06-25 13:05:00,67.93,67.97,67.93,67.95,7367.0,56.7174,56.7508,56.7174,56.7341,7367.0
2018-06-25 13:10:00,67.95,67.95,67.88,67.89,5211.0,56.7341,56.7341,56.6756,56.684,5211.0
2018-06-25 13:15:00,67.89,67.9,67.85,67.87,5861.0,56.684,56.6923,56.6506,56.6673,5861.0
2018-06-25 13:20:00,67.87,67.91,67.86,67.89,7522.0,56.6673,56.7007,56.6589,56.684,7522.0
2018-06-25 13:25:00,67.86,67.91,67.85,67.86,12268.0,56.6589,56.7007,56.6506,56.6589,12268.0
2018-06-25 13:30:00,67.87,67.95,67.83,67.95,12807.0,56.6673,56.7341,56.6339,56.7341,12807.0
2018-06-25 13:35:00,67.94,67.99,67.93,67.99,4100.0,56.7257,56.7675,56.7174,56.7675,4100.0
2018-06-25 13:40:00,67.99,68.06,67.99,68.06,4632.0,56.7675,56.8259,56.7675,56.8259,4632.0
2018-06-25 13:45:00,68.06,68.11,68.05,68.05,11239.0,56.8259,56.8677,56.8176,56.8176,11239.0
2018-06-25 13:50:00,68.05,68.06,68.01,68.01,6909.0,56.8176,56.8259,56.7842,56.7842,6909.0
2018-06-25 13:55:00,68.02,68.07,68.0,68.05,6365.0,56.7925,56.8343,56.7758,56.8176,6365.0
2018-06-25 14:00:00,68.06,68.07,67.96,67.97,6369.0,56.8259,56.8343,56.7424,56.7508,6369.0
2018-06-25 14:05:00,67.97,67.99,67.94,67.94,4301.0,56.7508,56.7675,56.7257,56.7257,4301.0
2018-06-25 14:10:00,67.94,67.96,67.92,67.92,5120.0,56.7257,56.7424,56.709,56.709,5120.0
2018-06-25 14:15:00,67.93,67.94,67.9,67.9,6988.0,56.7174,56.7257,56.6923,56.6923,6988.0
2018-06-25 14:20:00,67.9,67.92,67.9,67.9,6575.0,56.6923,56.709,56.6923,56.6923,6575.0
2018-06-25 14:25:00,67.91,67.95,67.9,67.95,8629.0,56.7007,56.7341,56.6923,56.7341,8629.0
2018-06-25 14:30:00,67.95,67.95,67.87,67.87,14103.0,56.7341,56.7341,56.6673,56.6673,14103.0
2018-06-25 14:35:00,67.87,67.9,67.84,67.9,16366.0,56.6673,56.6923,56.6423,56.6923,16366.0
2018-06-25 14:40:00,67.9,68.02,67.89,67.96,36499.0,56.6923,56.7925,56.684,56.7424,36499.0
2018-06-25 14:45:00,67.97,68.0,67.95,67.99,25460.0,56.7508,56.7758,56.7341,56.7675,25460.0
2018-06-25 14:50:00,67.99,68.01,67.91,67.92,34790.0,56.7675,56.7842,56.7007,56.709,34790.0
2018-06-25 14:55:00,67.92,68.01,67.92,67.99,38514.0,56.709,56.7842,56.709,56.7675,38514.0
2018-06-25 15:00:00,68.0,68.03,67.99,67.99,30109.0,56.7758,56.8009,56.7675,56.7675,30109.0
2018-06-25 15:05:00,68.0,68.02,67.95,67.95,35531.0,56.7758,56.7925,56.7341,56.7341,35531.0
2018-06-25 15:10:00,67.95,67.96,67.89,67.89,37700.0,56.7341,56.7424,56.684,56.684,37700.0
2018-06-25 15:15:00,67.86,68.01,67.83,68.0,45550.0,56.6589,56.7842,56.6339,56.7758,45550.0
2018-06-25 15:20:00,67.99,68.09,67.98,68.08,37936.0,56.7675,56.851,56.7591,56.8426,37936.0
2018-06-25 15:25:00,68.08,68.12,68.04,68.07,41167.0,56.8426,56.876,56.8092,56.8343,41167.0
2018-06-25 15:30:00,68.08,68.16,68.02,68.15,55564.0,56.8426,56.9094,56.7925,56.9011,55564.0
2018-06-25 15:35:00,68.16,68.37,68.16,68.37,61367.0,56.9094,57.0848,56.9094,57.0848,61367.0
2018-06-25 15:40:00,68.36,68.42,68.27,68.28,69694.0,57.0764,57.1265,57.0013,57.0096,69694.0
2018-06-25 15:45:00,68.26,68.4,68.26,68.39,110354.0,56.9929,57.1098,56.9929,57.1015,110354.0
2018-06-25 15:50:00,68.37,68.43,68.22,68.23,117686.0,57.0848,57.1349,56.9595,56.9679,117686.0
2018-06-25 15:55:00,68.23,68.31,68.19,68.23,99988.0,56.9679,57.0347,56.9345,56.9679,99988.0
2018-06-26 09:30:00,68.32,68.32,67.99,68.01,23585.0,57.043,57.043,56.7675,56.7842,23585.0
2018-06-26 09:35:00,68.05,68.07,67.87,67.9,9940.0,56.8176,56.8343,56.6673,56.6923,9940.0
2018-06-26 09:40:00,67.92,68.04,67.88,67.99,12933.0,56.709,56.8092,56.6756,56.7675,12933.0
2018-06-26 09:45:00,67.95,67.97,67.68,67.72,10459.0,56.7341,56.7508,56.5087,56.5421,10459.0
2018-06-26 09:50:00,67.76,67.87,67.76,67.86,11499.0,56.5755,56.6673,56.5755,56.6589,11499.0
2018-06-26 09:55:00,67.87,67.95,67.81,67.87,8104.0,56.6673,56.7341,56.6172,56.6673,8104.0
2018-06-26 10:00:00,67.86,68.0,67.85,68.0,12448.0,56.6589,56.7758,56.6506,56.7758,12448.0
2018-06-26 10:05:00,68.03,68.07,68.0,68.04,4368.0,56.8009,56.8343,56.7758,56.8092,4368.0
2018-06-26 10:10:00,68.05,68.09,68.01,68.08,5491.0,56.8176,56.851,56.7842,56.8426,5491.0
2018-06-26 10:15:00,68.07,68.07,67.96,67.99,8239.0,56.8343,56.8343,56.7424,56.7675,8239.0
2018-06-26 10:20:00,68.01,68.05,67.99,68.03,9068.0,56.7842,56.8176,56.7675,56.8009,9068.0
2018-06-26 10:25:00,68.06,68.11,68.06,68.06,5410.0,56.8259,56.8677,56.8259,56.8259,5410.0
2018-06-26 10:30:00,68.08,68.09,68.02,68.04,3660.0,56.8426,56.851,56.7925,56.8092,3660.0
2018-06-26 10:35:00,68.05,68.13,68.02,68.1,9110.0,56.8176,56.8844,56.7925,56.8593,9110.0
2018-06-26 10:40:00,68.11,68.16,68.07,68.14,5731.0,56.8677,56.9094,56.8343,56.8927,5731.0
2018-06-26 10:45:00,68.15,68.2,68.15,68.17,9552.0,56.9011,56.9428,56.9011,56.9178,9552.0
2018-06-26 10:50:00,68.17,68.18,68.07,68.11,9548.0,56.9178,56.9261,56.8343,56.8677,9548.0
2018-06-26 10:55:00,68.11,68.12,68.07,68.11,4874.0,56.8677,56.876,56.8343,56.8677,4874.0
2018-06-26 11:00:00,68.11,68.11,68.04,68.05,9874.0,56.8677,56.8677,56.8092,56.8176,9874.0
2018-06-26 11:05:00,68.06,68.17,68.05,68.17,5289.0,56.8259,56.9178,56.8176,56.9178,5289.0
2018-06-26 11:10:00,68.17,68.18,68.13,68.15,5151.0,56.9178,56.9261,56.8844,56.9011,5151.0
2018-06-26 11:15:00,68.16,68.17,68.11,68.14,5100.0,56.9094,56.9178,56.8677,56.8927,5100.0
2018-06-26 11:20:00,68.14,68.2,68.14,68.17,14128.0,56.8927,56.9428,56.8927,56.9178,14128.0
2018-06-26 11:25:00,68.17,68.2,68.15,68.18,4232.0,56.9178,56.9428,56.9011,56.9261,4232.0
2018-06-26 11:30:00,68.17,68.24,68.17,68.23,8284.0,56.9178,56.9762,56.9178,56.9679,8284.0
2018-06-26 11:35:00,68.23,68.3,68.22,68.3,11200.0,56.9679,57.0263,56.9595,57.0263,11200.0
2018-06-26 11:40:00,68.31,68.37,68.27,68.28,9889.0,57.0347,57.0848,57.0013,57.0096,9889.0
2018-06-26 11:45:00,68.28,68.36,68.21,68.26,45898.0,57.0096,57.0764,56.9512,56.9929,45898.0
2018-06-26 11:50:00,68.27,68.29,68.25,68.25,6120.0,57.0013,57.018,56.9846,56.9846,6120.0
2018-06-26 11:55:00,68.26,68.26,68.15,68.2,6443.0,56.9929,56.9929,56.9011,56.9428,6443.0
2018-06-26 12:00:00,68.2,68.22,68.07,68.08,12885.0,56.9428,56.9595,56.8343,56.8426,12885.0
2018-06-26 12:05:00,68.07,68.17,68.06,68.14,12847.0,56.8343,56.9178,56.8259,56.8927,12847.0
2018-06-26 12:10:00,68.14,68.24,68.14,68.19,7664.0,56.8927,56.9762,56.8927,56.9345,7664.0
2018-06-26 12:15:00,68.18,68.18,68.13,68.15,6518.0,56.9261,56.9261,56.8844,56.9011,6518.0
2018-06-26 12:20:00,68.15,68.22,68.14,68.16,4150.0,56.9011,56.9595,56.8927,56.9094,4150.0
2018-06-26 12:25:00,68.15,68.15,68.02,68.06,13678.0,56.9011,56.9011,56.7925,56.8259,13678.0
2018-06-26 12:30:00,68.06,68.13,68.0,68.02,10487.0,56.8259,56.8844,56.7758,56.7925,10487.0
2018-06-26 12:35:00,68.02,68.07,68.02,68.05,6184.0,56.7925,56.8343,56.7925,56.8176,6184.0
2018-06-26 12:40:00,68.03,68.12,68.03,68.08,7541.0,56.8009,56.876,56.8009,56.8426,7541.0
2018-06-26 12:45:00,68.07,68.08,68.04,68.08,6626.0,56.8343,56.8426,56.8092,56.8426,6626.0
2018-06-26 12:50:00,68.06,68.06,68.01,68.02,10028.0,56.8259,56.8259,56.7842,56.7925,10028.0
2018-06-26 12:55:00,68.02,68.03,67.96,68.02,14015.0,56.7925,56.8009,56.7424,56.7925,14015.0
2018-06-26 13:00:00,68.02,68.05,68.0,68.03,4471.0,56.7925,56.8176,56.7758,56.8009,4471.0
2018-06-26 13:05:00,68.0,68.06,68.0,68.05,2221.0,56.7758,56.8259,56.7758,56.8176,2221.0
2018-06-26 13:10:00,68.04,68.07,68.03,68.06,10215.0,56.8092,56.8343,56.8009,56.8259,10215.0
2018-06-26 13:15:00,68.06,68.13,68.05,68.11,4193.0,56.8259,56.8844,56.8176,56.8677,4193.0
2018-06-26 13:20:00,68.11,68.11,68.05,68.1,3137.0,56.8677,56.8677,56.8176,56.8593,3137.0
2018-06-26 13:25:00,68.1,68.11,68.08,68.08,1620.0,56.8593,56.8677,56.8426,56.8426,1620.0
2018-06-26 13:30:00,68.08,68.09,68.05,68.05,5538.0,56.8426,56.851,56.8176,56.8176,5538.0
2018-06-26 13:35:00,68.06,68.08,68.05,68.07,2801.0,56.8259,56.8426,56.8176,56.8343,2801.0
2018-06-26 13:40:00,68.07,68.07,68.05,68.06,3143.0,56.8343,56.8343,56.8176,56.8259,3143.0
2018-06-26 13:45:00,68.06,68.1,68.06,68.09,4571.0,56.8259,56.8593,56.8259,56.851,4571.0
2018-06-26 13:50:00,68.09,68.09,68.06,68.07,4587.0,56.851,56.851,56.8259,56.8343,4587.0
2018-06-26 13:55:00,68.07,68.13,68.06,68.13,4812.0,56.8343,56.8844,56.8259,56.8844,4812.0
2018-06-26 14:00:00,68.13,68.14,68.08,68.08,5355.0,56.8844,56.8927,56.8426,56.8426,5355.0
2018-06-26 14:05:00,68.08,68.1,68.07,68.08,7816.0,56.8426,56.8593,56.8343,56.8426,7816.0
2018-06-26 14:10:00,68.08,68.09,68.05,68.07,9052.0,56.8426,56.851,56.8176,56.8343,9052.0
2018-06-26 14:15:00,68.06,68.11,68.06,68.1,4056.0,56.8259,56.8677,56.8259,56.8593,4056.0
2018-06-26 14:20:00,68.09,68.1,68.06,68.07,5755.0,56.851,56.8593,56.8259,56.8343,5755.0
2018-06-26 14:25:00,68.07,68.08,68.06,68.08,4709.0,56.8343,56.8426,56.8259,56.8426,4709.0
2018-06-26 14:30:00,68.08,68.1,68.06,68.1,28808.0,56.8426,56.8593,56.8259,56.8593,28808.0
2018-06-26 14:35:00,68.1,68.21,68.1,68.19,10347.0,56.8593,56.9512,56.8593,56.9345,10347.0
2018-06-26 14:40:00,68.2,68.22,68.19,68.2,3776.0,56.9428,56.9595,56.9345,56.9428,3776.0
2018-06-26 14:45:00,68.19,68.22,68.17,68.18,7331.0,56.9345,56.9595,56.9178,56.9261,7331.0
2018-06-26 14:50:00,68.18,68.2,68.17,68.17,6109.0,56.9261,56.9428,56.9178,56.9178,6109.0
2018-06-26 14:55:00,68.17,68.2,68.16,68.18,7017.0,56.9178,56.9428,56.9094,56.9261,7017.0
2018-06-26 15:00:00,68.17,68.22,68.16,68.19,11089.0,56.9178,56.9595,56.9094,56.9345,11089.0
2018-06-26 15:05:00,68.2,68.22,68.18,68.19,7332.0,56.9428,56.9595,56.9261,56.9345,7332.0
2018-06-26 15:10:00,68.19,68.25,68.18,68.25,9196.0,56.9345,56.9846,56.9261,56.9846,9196.0
2018-06-26 15:15:00,68.24,68.25,68.23,68.24,19711.0,56.9762,56.9846,56.9679,56.9762,19711.0
2018-06-26 15:20:00,68.24,68.25,68.22,68.23,6479.0,56.9762,56.9846,56.9595,56.9679,6479.0
2018-06-26 15:25:00,68.22,68.24,68.2,68.21,11397.0,56.9595,56.9762,56.9428,56.9512,11397.0
2018-06-26 15:30:00,68.21,68.23,68.19,68.23,17663.0,56.9512,56.9679,56.9345,56.9679,17663.0
2018-06-26 15:35:00,68.22,68.22,68.2,68.21,11307.0,56.9595,56.9595,56.9428,56.9512,11307.0
2018-06-26 15:40:00,68.21,68.25,68.19,68.24,25696.0,56.9512,56.9846,56.9345,56.9762,25696.0
2018-06-26 15:45:00,68.25,68.25,68.13,68.13,21237.0,56.9846,56.9846,56.8844,56.8844,21237.0
2018-06-26 15:50:00,68.14,68.15,68.11,68.15,28840.0,56.8927,56.9011,56.8677,56.9011,28840.0
2018-06-26 15:55:00,68.14,68.24,68.14,68.21,127868.0,56.8927,56.9762,56.8927,56.9512,127868.0
2018-06-27 09:30:00,68.34,68.36,68.14,68.14,32245.0,57.0597,57.0764,56.8927,56.8927,32245.0
2018-06-27 09:35:00,68.14,68.16,68.01,68.15,7085.0,56.8927,56.9094,56.7842,56.9011,7085.0
2018-06-27 09:40:00,68.15,68.16,68.06,68.08,5560.0,56.9011,56.9094,56.8259,56.8426,5560.0
2018-06-27 09:45:00,68.06,68.14,67.96,67.97,31574.0,56.8259,56.8927,56.7424,56.7508,31574.0
2018-06-27 09:50:00,67.97,68.11,67.97,68.04,18402.0,56.7508,56.8677,56.7508,56.8092,18402.0
2018-06-27 09:55:00,68.08,68.29,68.02,68.29,8204.0,56.8426,57.018,56.7925,57.018,8204.0
2018-06-27 10:00:00,68.3,68.34,68.21,68.3,9404.0,57.0263,57.0597,56.9512,57.0263,9404.0
2018-06-27 10:05:00,68.29,68.45,68.29,68.42,7613.0,57.018,57.1516,57.018,57.1265,7613.0
2018-06-27 10:10:00,68.44,68.52,68.36,68.37,19814.0,57.1432,57.21,57.0764,57.0848,19814.0
2018-06-27 10:15:00,68.36,68.39,68.33,68.35,10584.0,57.0764,57.1015,57.0514,57.0681,10584.0
2018-06-27 10:20:00,68.34,68.43,68.31,68.31,6417.0,57.0597,57.1349,57.0347,57.0347,6417.0
2018-06-27 10:25:00,68.31,68.34,68.27,68.34,7943.0,57.0347,57.0597,57.0013,57.0597,7943.0
2018-06-27 10:30:00,68.35,68.4,68.23,68.31,16182.0,57.0681,57.1098,56.9679,57.0347,16182.0
2018-06-27 10:35:00,68.32,68.44,68.32,68.43,6253.0,57.043,57.1432,57.043,57.1349,6253.0
2018-06-27 10:40:00,68.44,68.47,68.42,68.47,6666.0,57.1432,57.1683,57.1265,57.1683,6666.0
2018-06-27 10:45:00,68.46,68.52,68.44,68.48,6863.0,57.1599,57.21,57.1432,57.1766,6863.0
2018-06-27 10:50:00,68.46,68.49,68.45,68.46,7040.0,57.1599,57.185,57.1516,57.1599,7040.0
2018-06-27 10:55:00,68.48,68.59,68.48,68.51,22901.0,57.1766,57.2685,57.1766,57.2017,22901.0
2018-06-27 11:00:00,68.51,68.62,68.49,68.59,11357.0,57.2017,57.2935,57.185,57.2685,11357.0
2018-06-27 11:05:00,68.57,68.61,68.49,68.58,7956.0,57.2518,57.2852,57.185,57.2601,7956.0
2018-06-27 11:10:00,68.56,68.62,68.54,68.56,10638.0,57.2434,57.2935,57.2267,57.2434,10638.0
2018-06-27 11:15:00,68.57,68.58,68.53,68.54,6858.0,57.2518,57.2601,57.2184,57.2267,6858.0
2018-06-27 11:20:00,68.56,68.58,68.45,68.45,9043.0,57.2434,57.2601,57.1516,57.1516,9043.0
2018-06-27 11:25:00,68.46,68.46,68.39,68.4,5482.0,57.1599,57.1599,57.1015,57.1098,5482.0
2018-06-27 11:30:00,68.39,68.44,68.36,68.43,6343.0,57.1015,57.1432,57.0764,57.1349,6343.0
2018-06-27 11:35:00,68.44,68.47,68.43,68.46,6009.0,57.1432,57.1683,57.1349,57.1599,6009.0
2018-06-27 11:40:00,68.45,68.52,68.43,68.52,9820.0,57.1516,57.21,57.1349,57.21,9820.0
2018-06-27 11:45:00,68.52,68.6,68.5,68.6,7878.0,57.21,57.2768,57.1933,57.2768,7878.0
2018-06-27 11:50:00,68.57,68.64,68.55,68.6,6445.0,57.2518,57.3102,57.2351,57.2768,6445.0
2018-06-27 11:55:00,68.59,68.6,68.54,68.55,5405.0,57.2685,57.2768,57.2267,57.2351,5405.0
2018-06-27 12:00:00,68.55,68.6,68.53,68.59,5233.0,57.2351,57.2768,57.2184,57.2685,5233.0
2018-06-27 12:05:00,68.6,68.6,68.52,68.52,9733.0,57.2768,57.2768,57.21,57.21,9733.0
2018-06-27 12:10:00,68.51,68.54,68.5,68.51,3989.0,57.2017,57.2267,57.1933,57.2017,3989.0
2018-06-27 12:15:00,68.51,68.54,68.49,68.53,6882.0,57.2017,57.2267,57.185,57.2184,6882.0
2018-06-27 12:20:00,68.53,68.54,68.5,68.52,5381.0,57.2184,57.2267,57.1933,57.21,5381.0
2018-06-27 12:25:00,68.51,68.52,68.49,68.49,5300.0,57.2017,57.21,57.185,57.185,5300.0
2018-06-27 12:30:00,68.49,68.49,68.44,68.44,5052.0,57.185,57.185,57.1432,57.1432,5052.0
2018-06-27 12:35:00,68.45,68.5,68.45,68.48,5699.0,57.1516,57.1933,57.1516,57.1766,5699.0
2018-06-27 12:40:00,68.47,68.5,68.46,68.47,5806.0,57.1683,57.1933,57.1599,57.1683,5806.0
2018-06-27 12:45:00,68.47,68.49,68.44,68.49,5162.0,57.1683,57.185,57.1432,57.185,5162.0
2018-06-27 12:50:00,68.49,68.51,68.45,68.45,7052.0,57.185,57.2017,57.1516,57.1516,7052.0
2018-06-27 12:55:00,68.44,68.49,68.44,68.46,6180.0,57.1432,57.185,57.1432,57.1599,6180.0
2018-06-27 13:00:00,68.45,68.49,68.45,68.49,5309.0,57.1516,57.185,57.1516,57.185,5309.0
2018-06-27 13:05:00,68.48,68.5,68.46,68.47,10245.0,57.1766,57.1933,57.1599,57.1683,10245.0
2018-06-27 13:10:00,68.49,68.5,68.44,68.44,8148.0,57.185,57.1933,57.1432,57.1432,8148.0
2018-06-27 13:15:00,68.45,68.47,68.33,68.34,10474.0,57.1516,57.1683,57.0514,57.0597,10474.0
2018-06-27 13:20:00,68.34,68.42,68.33,68.4,9339.0,57.0597,57.1265,57.0514,57.1098,9339.0
2018-06-27 13:25:00,68.4,68.41,68.36,68.38,7805.0,57.1098,57.1182,57.0764,57.0931,7805.0
2018-06-27 13:30:00,68.37,68.4,68.34,68.4,7465.0,57.0848,57.1098,57.0597,57.1098,7465.0
2018-06-27 13:35:00,68.41,68.41,68.37,68.39,10491.0,57.1182,57.1182,57.0848,57.1015,10491.0
2018-06-27 13:40:00,68.38,68.48,68.38,68.45,6824.0,57.0931,57.1766,57.0931,57.1516,6824.0
2018-06-27 13:45:00,68.44,68.47,68.4,68.4,20852.0,57.1432,57.1683,57.1098,57.1098,20852.0
2018-06-27 13:50:00,68.41,68.41,68.35,68.36,8405.0,57.1182,57.1182,57.0681,57.0764,8405.0
2018-06-27 13:55:00,68.37,68.45,68.35,68.39,8526.0,57.0848,57.1516,57.0681,57.1015,8526.0
2018-06-27 14:00:00,68.4,68.47,68.4,68.42,8502.0,57.1098,57.1683,57.1098,57.1265,8502.0
2018-06-27 14:05:00,68.44,68.45,68.37,68.37,13749.0,57.1432,57.1516,57.0848,57.0848,13749.0
2018-06-27 14:10:00,68.37,68.41,68.37,68.4,10476.0,57.0848,57.1182,57.0848,57.1098,10476.0
2018-06-27 14:15:00,68.4,68.43,68.37,68.4,10982.0,57.1098,57.1349,57.0848,57.1098,10982.0
2018-06-27 14:20:00,68.41,68.44,68.39,68.4,11948.0,57.1182,57.1432,57.1015,57.1098,11948.0
2018-06-27 14:25:00,68.4,68.42,68.33,68.34,12232.0,57.1098,57.1265,57.0514,57.0597,12232.0
2018-06-27 14:30:00,68.34,68.4,68.31,68.32,11293.0,57.0597,57.1098,57.0347,57.043,11293.0
2018-06-27 14:35:00,68.33,68.41,68.33,68.38,11171.0,57.0514,57.1182,57.0514,57.0931,11171.0
2018-06-27 14:40:00,68.38,68.39,68.35,68.36,6919.0,57.0931,57.1015,57.0681,57.0764,6919.0
2018-06-27 14:45:00,68.36,68.39,68.33,68.34,9207.0,57.0764,57.1015,57.0514,57.0597,9207.0
2018-06-27 14:50:00,68.34,68.35,68.31,68.31,12986.0,57.0597,57.0681,57.0347,57.0347,12986.0
2018-06-27 14:55:00,68.31,68.31,68.24,68.26,14752.0,57.0347,57.0347,56.9762,56.9929,14752.0
2018-06-27 15:00:00,68.25,68.32,68.19,68.27,21175.0,56.9846,57.043,56.9345,57.0013,21175.0
2018-06-27 15:05:00,68.27,68.29,68.23,68.26,11442.0,57.0013,57.018,56.9679,56.9929,11442.0
2018-06-27 15:10:00,68.23,68.26,68.15,68.16,13625.0,56.9679,56.9929,56.9011,56.9094,13625.0
2018-06-27 15:15:00,68.17,68.17,68.12,68.15,16369.0,56.9178,56.9178,56.876,56.9011,16369.0
2018-06-27 15:20:00,68.15,68.22,68.15,68.2,20788.0,56.9011,56.9595,56.9011,56.9428,20788.0
2018-06-27 15:25:00,68.22,68.24,68.15,68.23,20155.0,56.9595,56.9762,56.9011,56.9679,20155.0
2018-06-27 15:30:00,68.23,68.31,68.22,68.26,19033.0,56.9679,57.0347,56.9595,56.9929,19033.0
2018-06-27 15:35:00,68.25,68.26,68.18,68.19,24067.0,56.9846,56.9929,56.9261,56.9345,24067.0
2018-06-27 15:40:00,68.19,68.25,68.18,68.18,28650.0,56.9345,56.9846,56.9261,56.9261,28650.0
2018-06-27 15:45:00,68.16,68.17,68.07,68.09,46193.0,56.9094,56.9178,56.8343,56.851,46193.0
2018-06-27 15:50:00,68.08,68.11,68.01,68.08,57170.0,56.8426,56.8677,56.7842,56.8426,57170.0
2018-06-27 15:55:00,68.09,68.15,68.05,68.06,112495.0,56.851,56.9011,56.8176,56.8259,112495.0
2018-06-28 09:30:00,68.05,68.25,68.02,68.13,28418.0,56.8176,56.9846,56.7925,56.8844,28418.0
2018-06-28 09:35:00,68.09,68.25,68.07,68.11,8710.0,56.851,56.9846,56.8343,56.8677,8710.0
2018-06-28 09:40:00,68.13,68.34,68.11,68.22,11648.0,56.8844,57.0597,56.8677,56.9595,11648.0
2018-06-28 09:45:00,68.24,68.32,68.17,68.32,10760.0,56.9762,57.043,56.9178,57.043,10760.0
2018-06-28 09:50:00,68.3,68.43,68.2,68.43,16098.0,57.0263,57.1349,56.9428,57.1349,16098.0
2018-06-28 09:55:00,68.42,68.63,68.4,68.57,14646.0,57.1265,57.3019,57.1098,57.2518,14646.0
2018-06-28 10:00:00,68.57,68.75,68.57,68.74,20789.0,57.2518,57.402,57.2518,57.3937,20789.0
2018-06-28 10:05:00,68.73,68.87,68.7,68.85,26918.0,57.3853,57.5022,57.3603,57.4855,26918.0
2018-06-28 10:10:00,68.83,68.85,68.68,68.71,16701.0,57.4688,57.4855,57.3436,57.3686,16701.0
2018-06-28 10:15:00,68.69,68.7,68.48,68.49,21586.0,57.3519,57.3603,57.1766,57.185,21586.0
2018-06-28 10:20:00,68.5,68.57,68.46,68.5,14645.0,57.1933,57.2518,57.1599,57.1933,14645.0
2018-06-28 10:25:00,68.49,68.52,68.44,68.51,14944.0,57.185,57.21,57.1432,57.2017,14944.0
2018-06-28 10:30:00,68.51,68.53,68.45,68.48,15033.0,57.2017,57.2184,57.1516,57.1766,15033.0
2018-06-28 10:35:00,68.49,68.52,68.44,68.51,14845.0,57.185,57.21,57.1432,57.2017,14845.0
2018-06-28 10:40:00,68.5,68.59,68.48,68.56,18752.0,57.1933,57.2685,57.1766,57.2434,18752.0
2018-06-28 10:45:00,68.55,68.56,68.43,68.45,14604.0,57.2351,57.2434,57.1349,57.1516,14604.0
2018-06-28 10:50:00,68.47,68.54,68.4,68.52,10579.0,57.1683,57.2267,57.1098,57.21,10579.0
2018-06-28 10:55:00,68.5,68.55,68.46,68.51,10690.0,57.1933,57.2351,57.1599,57.2017,10690.0
2018-06-28 11:00:00,68.51,68.57,68.44,68.45,14284.0,57.2017,57.2518,57.1432,57.1516,14284.0
2018-06-28 11:05:00,68.46,68.48,68.39,68.48,12269.0,57.1599,57.1766,57.1015,57.1766,12269.0
2018-06-28 11:10:00,68.49,68.51,68.46,68.51,12307.0,57.185,57.2017,57.1599,57.2017,12307.0
2018-06-28 11:15:00,68.51,68.53,68.46,68.5,10215.0,57.2017,57.2184,57.1599,57.1933,10215.0
2018-06-28 11:20:00,68.5,68.59,68.49,68.57,17723.0,57.1933,57.2685,57.185,57.2518,17723.0
2018-06-28 11:25:00,68.58,68.68,68.58,68.67,28186.0,57.2601,57.3436,57.2601,57.3352,28186.0
2018-06-28 11:30:00,68.66,68.68,68.56,68.59,19947.0,57.3269,57.3436,57.2434,57.2685,19947.0
2018-06-28 11:35:00,68.59,68.6,68.46,68.51,18627.0,57.2685,57.2768,57.1599,57.2017,18627.0
2018-06-28 11:40:00,68.5,68.5,68.43,68.45,16793.0,57.1933,57.1933,57.1349,57.1516,16793.0
2018-06-28 11:45:00,68.46,68.47,68.28,68.31,17421.0,57.1599,57.1683,57.0096,57.0347,17421.0
2018-06-28 11:50:00,68.31,68.36,68.3,68.33,10610.0,57.0347,57.0764,57.0263,57.0514,10610.0
2018-06-28 11:55:00,68.31,68.34,68.27,68.28,11126.0,57.0347,57.0597,57.0013,57.0096,11126.0
2018-06-28 12:00:00,68.3,68.36,68.29,68.35,8564.0,57.0263,57.0764,57.018,57.0681,8564.0
2018-06-28 12:05:00,68.35,68.38,68.3,68.33,9459.0,57.0681,57.0931,57.0263,57.0514,9459.0
2018-06-28 12:10:00,68.33,68.34,68.27,68.29,7461.0,57.0514,57.0597,57.0013,57.018,7461.0
2018-06-28 12:15:00,68.28,68.29,68.21,68.26,9072.0,57.0096,57.018,56.9512,56.9929,9072.0
2018-06-28 12:20:00,68.25,68.28,68.22,68.26,10402.0,56.9846,57.0096,56.9595,56.9929,10402.0
2018-06-28 12:25:00,68.26,68.3,68.24,68.3,7712.0,56.9929,57.0263,56.9762,57.0263,7712.0
2018-06-28 12:30:00,68.33,68.44,68.32,68.39,10192.0,57.0514,57.1432,57.043,57.1015,10192.0
2018-06-28 12:35:00,68.4,68.43,68.36,68.37,10617.0,57.1098,57.1349,57.0764,57.0848,10617.0
2018-06-28 12:40:00,68.37,68.41,68.36,68.4,21581.0,57.0848,57.1182,57.0764,57.1098,21581.0
2018-06-28 12:45:00,68.4,68.4,68.31,68.37,14872.0,57.1098,57.1098,57.0347,57.0848,14872.0
2018-06-28 12:50:00,68.39,68.45,68.37,68.44,8750.0,57.1015,57.1516,57.0848,57.1432,8750.0
2018-06-28 12:55:00,68.44,68.49,68.43,68.48,10566.0,57.1432,57.185,57.1349,57.1766,10566.0
2018-06-28 13:00:00,68.47,68.52,68.46,68.5,9830.0,57.1683,57.21,57.1599,57.1933,9830.0
2018-06-28 13:05:00,68.5,68.5,68.44,68.44,8943.0,57.1933,57.1933,57.1432,57.1432,8943.0
2018-06-28 13:10:00,68.43,68.46,68.41,68.44,25325.0,57.1349,57.1599,57.1182,57.1432,25325.0
2018-06-28 13:15:00,68.44,68.48,68.42,68.42,13438.0,57.1432,57.1766,57.1265,57.1265,13438.0
2018-06-28 13:20:00,68.42,68.56,68.42,68.56,14285.0,57.1265,57.2434,57.1265,57.2434,14285.0
2018-06-28 13:25:00,68.56,68.59,68.53,68.54,15215.0,57.2434,57.2685,57.2184,57.2267,15215.0
2018-06-28 13:30:00,68.54,68.57,68.51,68.52,12034.0,57.2267,57.2518,57.2017,57.21,12034.0
2018-06-28 13:35:00,68.52,68.6,68.5,68.55,12296.0,57.21,57.2768,57.1933,57.2351,12296.0
2018-06-28 13:40:00,68.54,68.64,68.54,68.56,11632.0,57.2267,57.3102,57.2267,57.2434,11632.0
2018-06-28 13:45:00,68.56,68.58,68.54,68.56,9950.0,57.2434,57.2601,57.2267,57.2434,9950.0
2018-06-28 13:50:00,68.57,68.6,68.54,68.57,17940.0,57.2518,57.2768,57.2267,57.2518,17940.0
2018-06-28 13:55:00,68.59,68.6,68.55,68.57,6755.0,57.2685,57.2768,57.2351,57.2518,6755.0
2018-06-28 14:00:00,68.56,68.65,68.55,68.64,12605.0,57.2434,57.3186,57.2351,57.3102,12605.0
2018-06-28 14:05:00,68.65,68.65,68.59,68.59,8976.0,57.3186,57.3186,57.2685,57.2685,8976.0
2018-06-28 14:10:00,68.6,68.61,68.55,68.56,11834.0,57.2768,57.2852,57.2351,57.2434,11834.0
2018-06-28 14:15:00,68.55,68.6,68.52,68.56,22775.0,57.2351,57.2768,57.21,57.2434,22775.0
2018-06-28 14:20:00,68.58,68.63,68.57,68.59,20906.0,57.2601,57.3019,57.2518,57.2685,20906.0
2018-06-28 14:25:00,68.59,68.59,68.53,68.58,13055.0,57.2685,57.2685,57.2184,57.2601,13055.0
2018-06-28 14:30:00,68.59,68.59,68.55,68.59,24717.0,57.2685,57.2685,57.2351,57.2685,24717.0
2018-06-28 14:35:00,68.59,68.6,68.57,68.58,13879.0,57.2685,57.2768,57.2518,57.2601,13879.0
2018-06-28 14:40:00,68.59,68.67,68.59,68.62,13228.0,57.2685,57.3352,57.2685,57.2935,13228.0
2018-06-28 14:45:00,68.62,68.65,68.58,68.6,19874.0,57.2935,57.3186,57.2601,57.2768,19874.0
2018-06-28 14:50:00,68.61,68.65,68.6,68.61,23179.0,57.2852,57.3186,57.2768,57.2852,23179.0
2018-06-28 14:55:00,68.62,68.62,68.58,68.61,19131.0,57.2935,57.2935,57.2601,57.2852,19131.0
2018-06-28 15:00:00,68.6,68.61,68.51,68.51,33583.0,57.2768,57.2852,57.2017,57.2017,33583.0
2018-06-28 15:05:00,68.5,68.56,68.47,68.51,22058.0,57.1933,57.2434,57.1683,57.2017,22058.0
2018-06-28 15:10:00,68.51,68.53,68.48,68.52,30186.0,57.2017,57.2184,57.1766,57.21,30186.0
2018-06-28 15:15:00,68.52,68.52,68.48,68.51,18556.0,57.21,57.21,57.1766,57.2017,18556.0
2018-06-28 15:20:00,68.51,68.52,68.49,68.51,29411.0,57.2017,57.21,57.185,57.2017,29411.0
2018-06-28 15:25:00,68.51,68.51,68.46,68.47,21521.0,57.2017,57.2017,57.1599,57.1683,21521.0
2018-06-28 15:30:00,68.47,68.47,68.38,68.39,30510.0,57.1683,57.1683,57.0931,57.1015,30510.0
2018-06-28 15:35:00,68.39,68.4,68.36,68.39,43842.0,57.1015,57.1098,57.0764,57.1015,43842.0
2018-06-28 15:40:00,68.4,68.41,68.38,68.41,28162.0,57.1098,57.1182,57.0931,57.1182,28162.0
2018-06-28 15:45:00,68.41,68.41,68.31,68.33,67591.0,57.1182,57.1182,57.0347,57.0514,67591.0
2018-06-28 15:50:00,68.32,68.32,68.23,68.24,65593.0,57.043,57.043,56.9679,56.9762,65593.0
2018-06-28 15:55:00,68.24,68.35,68.23,68.35,162717.0,56.9762,57.0681,56.9679,57.0681,162717.0
2018-06-29 09:30:00,68.37,68.56,68.25,68.33,30248.0,57.0848,57.2434,56.9846,57.0514,30248.0
2018-06-29 09:35:00,68.31,68.46,68.24,68.36,11867.0,57.0347,57.1599,56.9762,57.0764,11867.0
2018-06-29 09:40:00,68.36,68.46,68.28,68.3,11121.0,57.0764,57.1599,57.0096,57.0263,11121.0
2018-06-29 09:45:00,68.27,68.3,68.15,68.17,16337.0,57.0013,57.0263,56.9011,56.9178,16337.0
2018-06-29 09:50:00,68.18,68.21,68.08,68.1,14147.0,56.9261,56.9512,56.8426,56.8593,14147.0
2018-06-29 09:55:00,68.08,68.22,68.05,68.18,12018.0,56.8426,56.9595,56.8176,56.9261,12018.0
2018-06-29 10:00:00,68.2,68.2,68.11,68.15,20279.0,56.9428,56.9428,56.8677,56.9011,20279.0
2018-06-29 10:05:00,68.16,68.23,68.09,68.23,16850.0,56.9094,56.9679,56.851,56.9679,16850.0
2018-06-29 10:10:00,68.23,68.36,68.23,68.3,17533.0,56.9679,57.0764,56.9679,57.0263,17533.0
2018-06-29 10:15:00,68.3,68.31,68.18,68.27,17805.0,57.0263,57.0347,56.9261,57.0013,17805.0
2018-06-29 10:20:00,68.29,68.3,68.18,68.19,12570.0,57.018,57.0263,56.9261,56.9345,12570.0
2018-06-29 10:25:00,68.19,68.23,68.17,68.23,8568.0,56.9345,56.9679,56.9178,56.9679,8568.0
2018-06-29 10:30:00,68.23,68.25,68.17,68.24,13373.0,56.9679,56.9846,56.9178,56.9762,13373.0
2018-06-29 10:35:00,68.23,68.26,68.14,68.21,17473.0,56.9679,56.9929,56.8927,56.9512,17473.0
2018-06-29 10:40:00,68.21,68.35,68.21,68.34,14084.0,56.9512,57.0681,56.9512,57.0597,14084.0
2018-06-29 10:45:00,68.34,68.44,68.32,68.39,14949.0,57.0597,57.1432,57.043,57.1015,14949.0
2018-06-29 10:50:00,68.38,68.42,68.35,68.39,7496.0,57.0931,57.1265,57.0681,57.1015,7496.0
2018-06-29 10:55:00,68.4,68.45,68.4,68.44,14477.0,57.1098,57.1516,57.1098,57.1432,14477.0
2018-06-29 11:00:00,68.43,68.53,68.43,68.47,10024.0,57.1349,57.2184,57.1349,57.1683,10024.0
2018-06-29 11:05:00,68.48,68.48,68.42,68.45,10221.0,57.1766,57.1766,57.1265,57.1516,10221.0
2018-06-29 11:10:00,68.47,68.5,68.4,68.42,11011.0,57.1683,57.1933,57.1098,57.1265,11011.0
2018-06-29 11:15:00,68.42,68.44,68.36,68.36,9139.0,57.1265,57.1432,57.0764,57.0764,9139.0
2018-06-29 11:20:00,68.37,68.45,68.36,68.45,9022.0,57.0848,57.1516,57.0764,57.1516,9022.0
2018-06-29 11:25:00,68.44,68.46,68.4,68.41,7875.0,57.1432,57.1599,57.1098,57.1182,7875.0
2018-06-29 11:30:00,68.43,68.54,68.42,68.52,10270.0,57.1349,57.2267,57.1265,57.21,10270.0
2018-06-29 11:35:00,68.51,68.53,68.42,68.45,9879.0,57.2017,57.2184,57.1265,57.1516,9879.0
2018-06-29 11:40:00,68.45,68.47,68.36,68.36,15548.0,57.1516,57.1683,57.0764,57.0764,15548.0
2018-06-29 11:45:00,68.36,68.45,68.35,68.44,8642.0,57.0764,57.1516,57.0681,57.1432,8642.0
2018-06-29 11:50:00,68.43,68.44,68.4,68.42,9165.0,57.1349,57.1432,57.1098,57.1265,9165.0
2018-06-29 11:55:00,68.42,68.43,68.38,68.43,7362.0,57.1265,57.1349,57.0931,57.1349,7362.0
2018-06-29 12:00:00,68.42,68.44,68.39,68.4,21629.0,57.1265,57.1432,57.1015,57.1098,21629.0
2018-06-29 12:05:00,68.4,68.43,68.36,68.38,8299.0,57.1098,57.1349,57.0764,57.0931,8299.0
2018-06-29 12:10:00,68.38,68.46,68.34,68.46,24180.0,57.0931,57.1599,57.0597,57.1599,24180.0
2018-06-29 12:15:00,68.48,68.51,68.47,68.51,8780.0,57.1766,57.2017,57.1683,57.2017,8780.0
2018-06-29 12:20:00,68.52,68.56,68.51,68.53,5337.0,57.21,57.2434,57.2017,57.2184,5337.0
2018-06-29 12:25:00,68.54,68.54,68.48,68.53,7444.0,57.2267,57.2267,57.1766,57.2184,7444.0
2018-06-29 12:30:00,68.52,68.55,68.51,68.54,7990.0,57.21,57.2351,57.2017,57.2267,7990.0
2018-06-29 12:35:00,68.54,68.58,68.5,68.51,10032.0,57.2267,57.2601,57.1933,57.2017,10032.0
2018-06-29 12:40:00,68.52,68.57,68.52,68.55,8377.0,57.21,57.2518,57.21,57.2351,8377.0
2018-06-29 12:45:00,68.54,68.59,68.51,68.57,8005.0,57.2267,57.2685,57.2017,57.2518,8005.0
2018-06-29 12:50:00,68.57,68.59,68.55,68.56,9877.0,57.2518,57.2685,57.2351,57.2434,9877.0
2018-06-29 12:55:00,68.56,68.61,68.53,68.61,5802.0,57.2434,57.2852,57.2184,57.2852,5802.0
2018-06-29 13:00:00,68.62,68.66,68.61,68.66,9812.0,57.2935,57.3269,57.2852,57.3269,9812.0
2018-06-29 13:05:00,68.64,68.7,68.64,68.69,4460.0,57.3102,57.3603,57.3102,57.3519,4460.0
2018-06-29 13:10:00,68.7,68.75,68.7,68.73,5346.0,57.3603,57.402,57.3603,57.3853,5346.0
2018-06-29 13:15:00,68.74,68.78,68.72,68.77,5073.0,57.3937,57.4271,57.377,57.4187,5073.0
2018-06-29 13:20:00,68.78,68.78,68.73,68.76,5741.0,57.4271,57.4271,57.3853,57.4104,5741.0
2018-06-29 13:25:00,68.75,68.75,68.71,68.73,6638.0,57.402,57.402,57.3686,57.3853,6638.0
2018-06-29 13:30:00,68.72,68.74,68.72,68.72,4915.0,57.377,57.3937,57.377,57.377,4915.0
2018-06-29 13:35:00,68.73,68.74,68.72,68.73,6181.0,57.3853,57.3937,57.377,57.3853,6181.0
2018-06-29 13:40:00,68.73,68.78,68.72,68.75,10719.0,57.3853,57.4271,57.377,57.402,10719.0
2018-06-29 13:45:00,68.77,68.8,68.74,68.74,15555.0,57.4187,57.4438,57.3937,57.3937,15555.0
2018-06-29 13:50:00,68.74,68.74,68.72,68.73,4898.0,57.3937,57.3937,57.377,57.3853,4898.0
2018-06-29 13:55:00,68.73,68.78,68.71,68.77,7535.0,57.3853,57.4271,57.3686,57.4187,7535.0
2018-06-29 14:00:00,68.78,68.78,68.68,68.7,6024.0,57.4271,57.4271,57.3436,57.3603,6024.0
2018-06-29 14:05:00,68.7,68.71,68.66,68.7,7298.0,57.3603,57.3686,57.3269,57.3603,7298.0
2018-06-29 14:10:00,68.71,68.73,68.67,68.67,10282.0,57.3686,57.3853,57.3352,57.3352,10282.0
2018-06-29 14:15:00,68.67,68.7,68.62,68.63,9415.0,57.3352,57.3603,57.2935,57.3019,9415.0
2018-06-29 14:20:00,68.64,68.64,68.61,68.62,21562.0,57.3102,57.3102,57.2852,57.2935,21562.0
2018-06-29 14:25:00,68.62,68.66,68.6,68.63,23745.0,57.2935,57.3269,57.2768,57.3019,23745.0
2018-06-29 14:30:00,68.63,68.66,68.62,68.64,9905.0,57.3019,57.3269,57.2935,57.3102,9905.0
2018-06-29 14:35:00,68.64,68.66,68.61,68.63,11701.0,57.3102,57.3269,57.2852,57.3019,11701.0
2018-06-29 14:40:00,68.62,68.63,68.56,68.61,10917.0,57.2935,57.3019,57.2434,57.2852,10917.0
2018-06-29 14:45:00,68.61,68.65,68.6,68.65,4807.0,57.2852,57.3186,57.2768,57.3186,4807.0
2018-06-29 14:50:00,68.64,68.67,68.63,68.67,9723.0,57.3102,57.3352,57.3019,57.3352,9723.0
2018-06-29 14:55:00,68.67,68.74,68.66,68.74,10237.0,57.3352,57.3937,57.3269,57.3937,10237.0
2018-06-29 15:00:00,68.74,68.79,68.74,68.78,22217.0,57.3937,57.4354,57.3937,57.4271,22217.0
2018-06-29 15:05:00,68.78,68.78,68.69,68.69,7415.0,57.4271,57.4271,57.3519,57.3519,7415.0
2018-06-29 15:10:00,68.7,68.71,68.67,68.67,14127.0,57.3603,57.3686,57.3352,57.3352,14127.0
2018-06-29 15:15:00,68.66,68.69,68.66,68.66,10497.0,57.3269,57.3519,57.3269,57.3269,10497.0
2018-06-29 15:20:00,68.66,68.68,68.65,68.66,16969.0,57.3269,57.3436,57.3186,57.3269,16969.0
2018-06-29 15:25:00,68.67,68.71,68.65,68.65,14844.0,57.3352,57.3686,57.3186,57.3186,14844.0
2018-06-29 15:30:00,68.64,68.65,68.61,68.62,17250.0,57.3102,57.3186,57.2852,57.2935,17250.0
2018-06-29 15:35:00,68.63,68.63,68.55,68.55,20971.0,57.3019,57.3019,57.2351,57.2351,20971.0
2018-06-29 15:40:00,68.56,68.58,68.5,68.51,41553.0,57.2434,57.2601,57.1933,57.2017,41553.0
2018-06-29 15:45:00,68.5,68.54,68.42,68.42,42677.0,57.1933,57.2267,57.1265,57.1265,42677.0
2018-06-29 15:50:00,68.42,68.46,68.36,68.38,64152.0,57.1265,57.1599,57.0764,57.0931,64152.0
2018-06-29 15:55:00,68.38,68.42,68.26,68.3,234735.0,57.0931,57.1265,56.9929,57.0263,234735.0
2018-07-02 09:30:00,68.11,68.25,67.93,68.25,36641.0,56.8677,56.9846,56.7174,56.9846,36641.0
2018-07-02 09:35:00,68.24,68.41,68.22,68.36,10597.0,56.9762,57.1182,56.9595,57.0764,10597.0
2018-07-02 09:40:00,68.35,68.39,68.27,68.27,9230.0,57.0681,57.1015,57.0013,57.0013,9230.0
2018-07-02 09:45:00,68.27,68.37,68.25,68.25,8552.0,57.0013,57.0848,56.9846,56.9846,8552.0
2018-07-02 09:50:00,68.23,68.26,68.18,68.24,9427.0,56.9679,56.9929,56.9261,56.9762,9427.0
2018-07-02 09:55:00,68.22,68.39,68.22,68.36,9056.0,56.9595,57.1015,56.9595,57.0764,9056.0
2018-07-02 10:00:00,68.39,68.42,68.34,68.41,9035.0,57.1015,57.1265,57.0597,57.1182,9035.0
2018-07-02 10:05:00,68.41,68.49,68.41,68.48,6349.0,57.1182,57.185,57.1182,57.1766,6349.0
2018-07-02 10:10:00,68.49,68.49,68.21,68.21,15942.0,57.185,57.185,56.9512,56.9512,15942.0
2018-07-02 10:15:00,68.22,68.22,68.11,68.13,12538.0,56.9595,56.9595,56.8677,56.8844,12538.0
2018-07-02 10:20:00,68.11,68.12,68.02,68.05,7559.0,56.8677,56.876,56.7925,56.8176,7559.0
2018-07-02 10:25:00,68.06,68.07,68.0,68.01,17564.0,56.8259,56.8343,56.7758,56.7842,17564.0
2018-07-02 10:30:00,68.02,68.04,68.0,68.02,36259.0,56.7925,56.8092,56.7758,56.7925,36259.0
2018-07-02 10:35:00,68.02,68.12,68.0,68.02,33318.0,56.7925,56.876,56.7758,56.7925,33318.0
2018-07-02 10:40:00,68.05,68.05,67.95,67.98,9293.0,56.8176,56.8176,56.7341,56.7591,9293.0
2018-07-02 10:45:00,67.97,68.0,67.94,67.98,7579.0,56.7508,56.7758,56.7257,56.7591,7579.0
2018-07-02 10:50:00,67.98,68.02,67.91,67.94,6039.0,56.7591,56.7925,56.7007,56.7257,6039.0
2018-07-02 10:55:00,67.93,67.99,67.88,67.97,5822.0,56.7174,56.7675,56.6756,56.7508,5822.0
2018-07-02 11:00:00,67.97,68.06,67.97,68.01,12240.0,56.7508,56.8259,56.7508,56.7842,12240.0
2018-07-02 11:05:00,67.98,67.99,67.89,67.92,5503.0,56.7591,56.7675,56.684,56.709,5503.0
2018-07-02 11:10:00,67.93,67.98,67.91,67.94,4860.0,56.7174,56.7591,56.7007,56.7257,4860.0
2018-07-02 11:15:00,67.95,68.02,67.94,68.0,8784.0,56.7341,56.7925,56.7257,56.7758,8784.0
2018-07-02 11:20:00,67.98,68.01,67.95,67.97,7169.0,56.7591,56.7842,56.7341,56.7508,7169.0
2018-07-02 11:25:00,67.96,68.01,67.94,68.0,7252.0,56.7424,56.7842,56.7257,56.7758,7252.0
2018-07-02 11:30:00,67.99,67.99,67.95,67.95,8545.0,56.7675,56.7675,56.7341,56.7341,8545.0
2018-07-02 11:35:00,67.96,68.0,67.95,67.95,5400.0,56.7424,56.7758,56.7341,56.7341,5400.0
2018-07-02 11:40:00,67.95,67.95,67.91,67.92,3729.0,56.7341,56.7341,56.7007,56.709,3729.0
2018-07-02 11:45:00,67.91,67.94,67.89,67.92,13545.0,56.7007,56.7257,56.684,56.709,13545.0
2018-07-02 11:50:00,67.93,67.96,67.9,67.94,6291.0,56.7174,56.7424,56.6923,56.7257,6291.0
2018-07-02 11:55:00,67.94,67.96,67.9,67.92,6185.0,56.7257,56.7424,56.6923,56.709,6185.0
2018-07-02 12:00:00,67.92,67.93,67.84,67.84,10619.0,56.709,56.7174,56.6423,56.6423,10619.0
2018-07-02 12:05:00,67.84,67.84,67.78,67.81,8647.0,56.6423,56.6423,56.5922,56.6172,8647.0
2018-07-02 12:10:00,67.81,67.85,67.78,67.81,10036.0,56.6172,56.6506,56.5922,56.6172,10036.0
2018-07-02 12:15:00,67.81,67.81,67.71,67.76,7500.0,56.6172,56.6172,56.5337,56.5755,7500.0
2018-07-02 12:20:00,67.74,67.8,67.74,67.78,2198.0,56.5588,56.6089,56.5588,56.5922,2198.0
2018-07-02 12:25:00,67.77,67.79,67.76,67.79,3245.0,56.5838,56.6005,56.5755,56.6005,3245.0
2018-07-02 12:30:00,67.78,67.82,67.76,67.82,3448.0,56.5922,56.6256,56.5755,56.6256,3448.0
2018-07-02 12:35:00,67.82,67.86,67.81,67.85,5578.0,56.6256,56.6589,56.6172,56.6506,5578.0
2018-07-02 12:40:00,67.85,67.87,67.84,67.87,6094.0,56.6506,56.6673,56.6423,56.6673,6094.0
2018-07-02 12:45:00,67.88,67.9,67.87,67.87,3144.0,56.6756,56.6923,56.6673,56.6673,3144.0
2018-07-02 12:50:00,67.88,67.93,67.87,67.89,9525.0,56.6756,56.7174,56.6673,56.684,9525.0
2018-07-02 12:55:00,67.88,67.88,67.82,67.82,6559.0,56.6756,56.6756,56.6256,56.6256,6559.0
2018-07-02 13:00:00,67.82,67.84,67.82,67.83,5254.0,56.6256,56.6423,56.6256,56.6339,5254.0
2018-07-02 13:05:00,67.84,67.84,67.71,67.74,13280.0,56.6423,56.6423,56.5337,56.5588,13280.0
2018-07-02 13:10:00,67.75,67.75,67.68,67.69,7355.0,56.5671,56.5671,56.5087,56.517,7355.0
2018-07-02 13:15:00,67.68,67.72,67.66,67.68,7091.0,56.5087,56.5421,56.492,56.5087,7091.0
2018-07-02 13:20:00,67.67,67.7,67.67,67.7,4826.0,56.5003,56.5254,56.5003,56.5254,4826.0
2018-07-02 13:25:00,67.7,67.7,67.67,67.67,2598.0,56.5254,56.5254,56.5003,56.5003,2598.0
2018-07-02 13:30:00,67.66,67.68,67.65,67.66,4497.0,56.492,56.5087,56.4836,56.492,4497.0
2018-07-02 13:35:00,67.67,67.75,67.67,67.75,4033.0,56.5003,56.5671,56.5003,56.5671,4033.0
2018-07-02 13:40:00,67.75,67.76,67.73,67.75,4863.0,56.5671,56.5755,56.5504,56.5671,4863.0
2018-07-02 13:45:00,67.75,67.77,67.73,67.73,26116.0,56.5671,56.5838,56.5504,56.5504,26116.0
2018-07-02 13:50:00,67.74,67.77,67.73,67.73,9147.0,56.5588,56.5838,56.5504,56.5504,9147.0
2018-07-02 13:55:00,67.73,67.73,67.7,67.71,4866.0,56.5504,56.5504,56.5254,56.5337,4866.0
2018-07-02 14:00:00,67.71,67.76,67.71,67.75,6983.0,56.5337,56.5755,56.5337,56.5671,6983.0
2018-07-02 14:05:00,67.75,67.78,67.74,67.76,20542.0,56.5671,56.5922,56.5588,56.5755,20542.0
2018-07-02 14:10:00,67.76,67.79,67.72,67.74,14732.0,56.5755,56.6005,56.5421,56.5588,14732.0
2018-07-02 14:15:00,67.75,67.81,67.74,67.81,13905.0,56.5671,56.6172,56.5588,56.6172,13905.0
2018-07-02 14:20:00,67.8,67.82,67.77,67.82,18705.0,56.6089,56.6256,56.5838,56.6256,18705.0
2018-07-02 14:25:00,67.83,67.85,67.8,67.85,6831.0,56.6339,56.6506,56.6089,56.6506,6831.0
2018-07-02 14:30:00,67.86,67.89,67.83,67.83,15755.0,56.6589,56.684,56.6339,56.6339,15755.0
2018-07-02 14:35:00,67.84,67.85,67.82,67.83,8932.0,56.6423,56.6506,56.6256,56.6339,8932.0
2018-07-02 14:40:00,67.83,67.85,67.82,67.85,5088.0,56.6339,56.6506,56.6256,56.6506,5088.0
2018-07-02 14:45:00,67.83,67.84,67.81,67.82,5652.0,56.6339,56.6423,56.6172,56.6256,5652.0
2018-07-02 14:50:00,67.83,67.85,67.83,67.85,2930.0,56.6339,56.6506,56.6339,56.6506,2930.0
2018-07-02 14:55:00,67.85,67.85,67.8,67.8,6610.0,56.6506,56.6506,56.6089,56.6089,6610.0
2018-07-02 15:00:00,67.81,67.82,67.8,67.8,4408.0,56.6172,56.6256,56.6089,56.6089,4408.0
2018-07-02 15:05:00,67.81,67.87,67.8,67.86,5155.0,56.6172,56.6673,56.6089,56.6589,5155.0
2018-07-02 15:10:00,67.86,67.89,67.85,67.86,11238.0,56.6589,56.684,56.6506,56.6589,11238.0
2018-07-02 15:15:00,67.86,67.88,67.84,67.86,8265.0,56.6589,56.6756,56.6423,56.6589,8265.0
2018-07-02 15:20:00,67.87,67.92,67.86,67.91,9254.0,56.6673,56.709,56.6589,56.7007,9254.0
2018-07-02 15:25:00,67.92,67.97,67.91,67.95,9700.0,56.709,56.7508,56.7007,56.7341,9700.0
2018-07-02 15:30:00,67.95,67.96,67.89,67.89,11493.0,56.7341,56.7424,56.684,56.684,11493.0
2018-07-02 15:35:00,67.9,67.92,67.89,67.92,13362.0,56.6923,56.709,56.684,56.709,13362.0
2018-07-02 15:40:00,67.92,67.93,67.81,67.83,23825.0,56.709,56.7174,56.6172,56.6339,23825.0
2018-07-02 15:45:00,67.83,67.87,67.82,67.86,31904.0,56.6339,56.6673,56.6256,56.6589,31904.0
2018-07-02 15:50:00,67.86,67.88,67.84,67.84,45526.0,56.6589,56.6756,56.6423,56.6423,45526.0
2018-07-02 15:55:00,67.84,67.99,67.84,67.95,175458.0,56.6423,56.7675,56.6423,56.7341,175458.0
2018-07-03 09:30:00,68.18,68.25,68.01,68.25,30252.0,56.9261,56.9846,56.7842,56.9846,30252.0
2018-07-03 09:35:00,68.26,68.47,68.26,68.43,7478.0,56.9929,57.1683,56.9929,57.1349,7478.0
2018-07-03 09:40:00,68.42,68.45,68.33,68.45,8571.0,57.1265,57.1516,57.0514,57.1516,8571.0
2018-07-03 09:45:00,68.43,68.56,68.42,68.46,11380.0,57.1349,57.2434,57.1265,57.1599,11380.0
2018-07-03 09:50:00,68.45,68.45,68.38,68.41,7443.0,57.1516,57.1516,57.0931,57.1182,7443.0
2018-07-03 09:55:00,68.4,68.4,68.24,68.34,6953.0,57.1098,57.1098,56.9762,57.0597,6953.0
2018-07-03 10:00:00,68.34,68.38,68.3,68.34,13170.0,57.0597,57.0931,57.0263,57.0597,13170.0
2018-07-03 10:05:00,68.35,68.43,68.33,68.39,10459.0,57.0681,57.1349,57.0514,57.1015,10459.0
2018-07-03 10:10:00,68.38,68.4,68.34,68.35,10715.0,57.0931,57.1098,57.0597,57.0681,10715.0
2018-07-03 10:15:00,68.36,68.41,68.35,68.39,9471.0,57.0764,57.1182,57.0681,57.1015,9471.0
2018-07-03 10:20:00,68.39,68.45,68.37,68.45,10112.0,57.1015,57.1516,57.0848,57.1516,10112.0
2018-07-03 10:25:00,68.46,68.49,68.42,68.42,6224.0,57.1599,57.185,57.1265,57.1265,6224.0
2018-07-03 10:30:00,68.41,68.41,68.3,68.3,17652.0,57.1182,57.1182,57.0263,57.0263,17652.0
2018-07-03 10:35:00,68.31,68.4,68.31,68.37,10412.0,57.0347,57.1098,57.0347,57.0848,10412.0
2018-07-03 10:40:00,68.36,68.56,68.36,68.48,25307.0,57.0764,57.2434,57.0764,57.1766,25307.0
2018-07-03 10:45:00,68.47,68.54,68.44,68.54,6594.0,57.1683,57.2267,57.1432,57.2267,6594.0
2018-07-03 10:50:00,68.53,68.55,68.48,68.53,7552.0,57.2184,57.2351,57.1766,57.2184,7552.0
2018-07-03 10:55:00,68.53,68.56,68.5,68.56,8848.0,57.2184,57.2434,57.1933,57.2434,8848.0
2018-07-03 11:00:00,68.57,68.62,68.53,68.62,8026.0,57.2518,57.2935,57.2184,57.2935,8026.0
2018-07-03 11:05:00,68.62,68.65,68.61,68.64,6211.0,57.2935,57.3186,57.2852,57.3102,6211.0
2018-07-03 11:10:00,68.64,68.66,68.63,68.65,5457.0,57.3102,57.3269,57.3019,57.3186,5457.0
2018-07-03 11:15:00,68.65,68.65,68.61,68.62,6830.0,57.3186,57.3186,57.2852,57.2935,6830.0
2018-07-03 11:20:00,68.62,68.7,68.6,68.7,8966.0,57.2935,57.3603,57.2768,57.3603,8966.0
2018-07-03 11:25:00,68.7,68.76,68.68,68.75,15758.0,57.3603,57.4104,57.3436,57.402,15758.0
2018-07-03 11:30:00,68.75,68.75,68.71,68.72,4590.0,57.402,57.402,57.3686,57.377,4590.0
2018-07-03 11:35:00,68.74,68.76,68.73,68.74,5753.0,57.3937,57.4104,57.3853,57.3937,5753.0
2018-07-03 11:40:00,68.74,68.74,68.72,68.74,6147.0,57.3937,57.3937,57.377,57.3937,6147.0
2018-07-03 11:45:00,68.73,68.75,68.7,68.72,9822.0,57.3853,57.402,57.3603,57.377,9822.0
2018-07-03 11:50:00,68.71,68.74,68.7,68.73,7322.0,57.3686,57.3937,57.3603,57.3853,7322.0
2018-07-03 11:55:00,68.73,68.75,68.71,68.74,10059.0,57.3853,57.402,57.3686,57.3937,10059.0
2018-07-03 12:00:00,68.74,68.84,68.74,68.79,12348.0,57.3937,57.4772,57.3937,57.4354,12348.0
2018-07-03 12:05:00,68.79,68.86,68.78,68.84,7955.0,57.4354,57.4939,57.4271,57.4772,7955.0
2018-07-03 12:10:00,68.84,68.85,68.81,68.83,8097.0,57.4772,57.4855,57.4521,57.4688,8097.0
2018-07-03 12:15:00,68.83,68.83,68.76,68.76,10217.0,57.4688,57.4688,57.4104,57.4104,10217.0
2018-07-03 12:20:00,68.76,68.8,68.75,68.77,11215.0,57.4104,57.4438,57.402,57.4187,11215.0
2018-07-03 12:25:00,68.77,68.78,68.73,68.74,13520.0,57.4187,57.4271,57.3853,57.3937,13520.0
2018-07-03 12:30:00,68.74,68.74,68.64,68.69,18531.0,57.3937,57.3937,57.3102,57.3519,18531.0
2018-07-03 12:35:00,68.69,68.69,68.59,68.63,21138.0,57.3519,57.3519,57.2685,57.3019,21138.0
2018-07-03 12:40:00,68.63,68.63,68.57,68.57,13056.0,57.3019,57.3019,57.2518,57.2518,13056.0
2018-07-03 12:45:00,68.57,68.57,68.45,68.46,24092.0,57.2518,57.2518,57.1516,57.1599,24092.0
2018-07-03 12:50:00,68.46,68.46,68.36,68.36,27409.0,57.1599,57.1599,57.0764,57.0764,27409.0
2018-07-03 12:55:00,68.36,68.54,68.36,68.54,79255.0,57.0764,57.2267,57.0764,57.2267,79255.0
2018-07-05 09:30:00,68.36,68.5,68.33,68.43,27625.0,57.3727,57.4902,57.3475,57.4314,27625.0
2018-07-05 09:35:00,68.36,68.52,68.36,68.52,7228.0,57.3727,57.5069,57.3727,57.5069,7228.0
2018-07-05 09:40:00,68.51,68.57,68.48,68.52,9019.0,57.4986,57.5489,57.4734,57.5069,9019.0
2018-07-05 09:45:00,68.56,68.56,68.37,68.4,8941.0,57.5405,57.5405,57.3811,57.4062,8941.0
2018-07-05 09:50:00,68.44,68.46,68.37,68.39,6834.0,57.4398,57.4566,57.3811,57.3978,6834.0
2018-07-05 09:55:00,68.38,68.48,68.37,68.46,12156.0,57.3894,57.4734,57.3811,57.4566,12156.0
2018-07-05 10:00:00,68.47,68.65,68.44,68.61,15422.0,57.465,57.6161,57.4398,57.5825,15422.0
2018-07-05 10:05:00,68.61,68.61,68.52,68.54,9849.0,57.5825,57.5825,57.5069,57.5237,9849.0
2018-07-05 10:10:00,68.54,68.55,68.47,68.48,11575.0,57.5237,57.5321,57.465,57.4734,11575.0
2018-07-05 10:15:00,68.46,68.52,68.46,68.5,8109.0,57.4566,57.5069,57.4566,57.4902,8109.0
2018-07-05 10:20:00,68.51,68.54,68.48,68.54,8864.0,57.4986,57.5237,57.4734,57.5237,8864.0
2018-07-05 10:25:00,68.54,68.55,68.44,68.45,8943.0,57.5237,57.5321,57.4398,57.4482,8943.0
2018-07-05 10:30:00,68.46,68.52,68.44,68.51,13925.0,57.4566,57.5069,57.4398,57.4986,13925.0
2018-07-05 10:35:00,68.52,68.58,68.49,68.52,8831.0,57.5069,57.5573,57.4818,57.5069,8831.0
2018-07-05 10:40:00,68.52,68.61,68.51,68.61,12689.0,57.5069,57.5825,57.4986,57.5825,12689.0
2018-07-05 10:45:00,68.61,68.62,68.54,68.54,9447.0,57.5825,57.5909,57.5237,57.5237,9447.0
2018-07-05 10:50:00,68.54,68.56,68.43,68.45,11880.0,57.5237,57.5405,57.4314,57.4482,11880.0
2018-07-05 10:55:00,68.45,68.55,68.43,68.49,14086.0,57.4482,57.5321,57.4314,57.4818,14086.0
2018-07-05 11:00:00,68.49,68.51,68.42,68.43,10765.0,57.4818,57.4986,57.423,57.4314,10765.0
2018-07-05 11:05:00,68.44,68.45,68.39,68.45,7947.0,57.4398,57.4482,57.3978,57.4482,7947.0
2018-07-05 11:10:00,68.44,68.44,68.39,68.44,10087.0,57.4398,57.4398,57.3978,57.4398,10087.0
2018-07-05 11:15:00,68.44,68.45,68.39,68.42,8522.0,57.4398,57.4482,57.3978,57.423,8522.0
2018-07-05 11:20:00,68.44,68.45,68.38,68.42,6877.0,57.4398,57.4482,57.3894,57.423,6877.0
2018-07-05 11:25:00,68.43,68.46,68.4,68.4,8234.0,57.4314,57.4566,57.4062,57.4062,8234.0
2018-07-05 11:30:00,68.39,68.52,68.39,68.52,6022.0,57.3978,57.5069,57.3978,57.5069,6022.0
2018-07-05 11:35:00,68.51,68.53,68.48,68.5,7816.0,57.4986,57.5153,57.4734,57.4902,7816.0
2018-07-05 11:40:00,68.5,68.53,68.43,68.45,7735.0,57.4902,57.5153,57.4314,57.4482,7735.0
2018-07-05 11:45:00,68.46,68.56,68.46,68.54,8986.0,57.4566,57.5405,57.4566,57.5237,8986.0
2018-07-05 11:50:00,68.53,68.57,68.49,68.5,5265.0,57.5153,57.5489,57.4818,57.4902,5265.0
2018-07-05 11:55:00,68.49,68.52,68.49,68.51,7165.0,57.4818,57.5069,57.4818,57.4986,7165.0
2018-07-05 12:00:00,68.5,68.62,68.49,68.62,12667.0,57.4902,57.5909,57.4818,57.5909,12667.0
2018-07-05 12:05:00,68.62,68.76,68.62,68.65,15970.0,57.5909,57.7084,57.5909,57.6161,15970.0
2018-07-05 12:10:00,68.64,68.74,68.63,68.71,9399.0,57.6077,57.6916,57.5993,57.6664,9399.0
2018-07-05 12:15:00,68.73,68.73,68.68,68.69,8486.0,57.6832,57.6832,57.6412,57.6496,8486.0
2018-07-05 12:20:00,68.69,68.76,68.69,68.76,4994.0,57.6496,57.7084,57.6496,57.7084,4994.0
2018-07-05 12:25:00,68.76,68.78,68.73,68.74,7995.0,57.7084,57.7252,57.6832,57.6916,7995.0
2018-07-05 12:30:00,68.73,68.74,68.71,68.71,10415.0,57.6832,57.6916,57.6664,57.6664,10415.0
2018-07-05 12:35:00,68.72,68.74,68.69,68.7,8537.0,57.6748,57.6916,57.6496,57.658,8537.0
2018-07-05 12:40:00,68.7,68.75,68.69,68.74,8716.0,57.658,57.7,57.6496,57.6916,8716.0
2018-07-05 12:45:00,68.74,68.75,68.68,68.69,7863.0,57.6916,57.7,57.6412,57.6496,7863.0
2018-07-05 12:50:00,68.71,68.71,68.63,68.64,4829.0,57.6664,57.6664,57.5993,57.6077,4829.0
2018-07-05 12:55:00,68.65,68.68,68.64,68.65,11363.0,57.6161,57.6412,57.6077,57.6161,11363.0
2018-07-05 13:00:00,68.65,68.72,68.63,68.7,10731.0,57.6161,57.6748,57.5993,57.658,10731.0
2018-07-05 13:05:00,68.71,68.73,68.65,68.73,23604.0,57.6664,57.6832,57.6161,57.6832,23604.0
2018-07-05 13:10:00,68.73,68.91,68.72,68.9,27933.0,57.6832,57.8343,57.6748,57.8259,27933.0
2018-07-05 13:15:00,68.9,68.95,68.89,68.94,22264.0,57.8259,57.8678,57.8175,57.8594,22264.0
2018-07-05 13:20:00,68.94,68.97,68.9,68.97,20438.0,57.8594,57.8846,57.8259,57.8846,20438.0
2018-07-05 13:25:00,68.97,69.02,68.96,68.99,25420.0,57.8846,57.9266,57.8762,57.9014,25420.0
2018-07-05 13:30:00,68.99,69.05,68.98,69.04,20321.0,57.9014,57.9518,57.893,57.9434,20321.0
2018-07-05 13:35:00,69.05,69.05,68.99,69.02,9808.0,57.9518,57.9518,57.9014,57.9266,9808.0
2018-07-05 13:40:00,69.03,69.06,69.02,69.04,7717.0,57.935,57.9602,57.9266,57.9434,7717.0
2018-07-05 13:45:00,69.03,69.03,68.98,68.99,6340.0,57.935,57.935,57.893,57.9014,6340.0
2018-07-05 13:50:00,68.99,69.01,68.92,69.0,12316.0,57.9014,57.9182,57.8427,57.9098,12316.0
2018-07-05 13:55:00,69.01,69.02,68.99,69.0,6193.0,57.9182,57.9266,57.9014,57.9098,6193.0
2018-07-05 14:00:00,69.0,69.1,68.96,68.97,16407.0,57.9098,57.9937,57.8762,57.8846,16407.0
2018-07-05 14:05:00,68.97,69.02,68.96,68.97,8384.0,57.8846,57.9266,57.8762,57.8846,8384.0
2018-07-05 14:10:00,68.97,69.0,68.9,68.92,11016.0,57.8846,57.9098,57.8259,57.8427,11016.0
2018-07-05 14:15:00,68.92,69.04,68.92,69.04,25877.0,57.8427,57.9434,57.8427,57.9434,25877.0
2018-07-05 14:20:00,69.04,69.21,69.04,69.19,37770.0,57.9434,58.086,57.9434,58.0693,37770.0
2018-07-05 14:25:00,69.19,69.23,69.13,69.13,16258.0,58.0693,58.1028,58.0189,58.0189,16258.0
2018-07-05 14:30:00,69.12,69.14,69.05,69.13,11657.0,58.0105,58.0273,57.9518,58.0189,11657.0
2018-07-05 14:35:00,69.13,69.17,69.08,69.11,15185.0,58.0189,58.0525,57.9769,58.0021,15185.0
2018-07-05 14:40:00,69.1,69.16,69.09,69.13,11303.0,57.9937,58.0441,57.9853,58.0189,11303.0
2018-07-05 14:45:00,69.15,69.18,69.12,69.15,7296.0,58.0357,58.0609,58.0105,58.0357,7296.0
2018-07-05 14:50:00,69.16,69.19,69.14,69.16,7150.0,58.0441,58.0693,58.0273,58.0441,7150.0
2018-07-05 14:55:00,69.16,69.28,69.16,69.27,14638.0,58.0441,58.1448,58.0441,58.1364,14638.0
2018-07-05 15:00:00,69.26,69.31,69.24,69.28,13742.0,58.128,58.17,58.1112,58.1448,13742.0
2018-07-05 15:05:00,69.27,69.27,69.2,69.23,14418.0,58.1364,58.1364,58.0777,58.1028,14418.0
2018-07-05 15:10:00,69.23,69.28,69.2,69.28,16142.0,58.1028,58.1448,58.0777,58.1448,16142.0
2018-07-05 15:15:00,69.28,69.28,69.25,69.27,9973.0,58.1448,58.1448,58.1196,58.1364,9973.0
2018-07-05 15:20:00,69.27,69.3,69.22,69.29,21920.0,58.1364,58.1616,58.0944,58.1532,21920.0
2018-07-05 15:25:00,69.29,69.29,69.25,69.29,18048.0,58.1532,58.1532,58.1196,58.1532,18048.0
2018-07-05 15:30:00,69.28,69.33,69.26,69.31,19300.0,58.1448,58.1868,58.128,58.17,19300.0
2018-07-05 15:35:00,69.31,69.32,69.26,69.29,19875.0,58.17,58.1784,58.128,58.1532,19875.0
2018-07-05 15:40:00,69.29,69.34,69.28,69.32,32891.0,58.1532,58.1951,58.1448,58.1784,32891.0
2018-07-05 15:45:00,69.33,69.34,69.26,69.28,48449.0,58.1868,58.1951,58.128,58.1448,48449.0
2018-07-05 15:50:00,69.27,69.37,69.27,69.35,46377.0,58.1364,58.2203,58.1364,58.2035,46377.0
2018-07-05 15:55:00,69.35,69.38,69.3,69.38,101483.0,58.2035,58.2287,58.1616,58.2287,101483.0
2018-07-06 09:30:00,69.16,69.49,69.11,69.36,51041.0,58.0441,58.321,58.0021,58.2119,51041.0
2018-07-06 09:35:00,69.41,69.41,69.18,69.19,7398.0,58.2539,58.2539,58.0609,58.0693,7398.0
2018-07-06 09:40:00,69.2,69.24,69.1,69.17,11750.0,58.0777,58.1112,57.9937,58.0525,11750.0
2018-07-06 09:45:00,69.16,69.3,69.12,69.12,9172.0,58.0441,58.1616,58.0105,58.0105,9172.0
2018-07-06 09:50:00,69.13,69.3,69.12,69.3,7493.0,58.0189,58.1616,58.0105,58.1616,7493.0
2018-07-06 09:55:00,69.29,69.36,69.27,69.33,12912.0,58.1532,58.2119,58.1364,58.1868,12912.0
2018-07-06 10:00:00,69.3,69.34,69.29,69.32,7880.0,58.1616,58.1951,58.1532,58.1784,7880.0
2018-07-06 10:05:00,69.31,69.37,69.29,69.34,9052.0,58.17,58.2203,58.1532,58.1951,9052.0
2018-07-06 10:10:00,69.34,69.38,69.33,69.35,7966.0,58.1951,58.2287,58.1868,58.2035,7966.0
2018-07-06 10:15:00,69.35,69.36,69.25,69.26,12107.0,58.2035,58.2119,58.1196,58.128,12107.0
2018-07-06 10:20:00,69.27,69.32,69.26,69.32,9266.0,58.1364,58.1784,58.128,58.1784,9266.0
2018-07-06 10:25:00,69.32,69.34,69.3,69.32,7515.0,58.1784,58.1951,58.1616,58.1784,7515.0
2018-07-06 10:30:00,69.33,69.35,69.23,69.25,15523.0,58.1868,58.2035,58.1028,58.1196,15523.0
2018-07-06 10:35:00,69.24,69.28,69.2,69.23,12472.0,58.1112,58.1448,58.0777,58.1028,12472.0
2018-07-06 10:40:00,69.24,69.33,69.24,69.31,7824.0,58.1112,58.1868,58.1112,58.17,7824.0
2018-07-06 10:45:00,69.31,69.31,69.26,69.31,8934.0,58.17,58.17,58.128,58.17,8934.0
2018-07-06 10:50:00,69.31,69.38,69.31,69.36,10643.0,58.17,58.2287,58.17,58.2119,10643.0
2018-07-06 10:55:00,69.37,69.46,69.36,69.36,9835.0,58.2203,58.2959,58.2119,58.2119,9835.0
2018-07-06 11:00:00,69.36,69.42,69.36,69.4,6135.0,58.2119,58.2623,58.2119,58.2455,6135.0
2018-07-06 11:05:00,69.39,69.56,69.38,69.56,8518.0,58.2371,58.3798,58.2287,58.3798,8518.0
2018-07-06 11:10:00,69.57,69.6,69.54,69.59,9880.0,58.3882,58.4134,58.363,58.405,9880.0
2018-07-06 11:15:00,69.6,69.65,69.54,69.61,9175.0,58.4134,58.4553,58.363,58.4218,9175.0
2018-07-06 11:20:00,69.6,69.61,69.5,69.53,12072.0,58.4134,58.4218,58.3294,58.3546,12072.0
2018-07-06 11:25:00,69.53,69.57,69.5,69.52,5798.0,58.3546,58.3882,58.3294,58.3462,5798.0
2018-07-06 11:30:00,69.51,69.54,69.48,69.49,6723.0,58.3378,58.363,58.3126,58.321,6723.0
2018-07-06 11:35:00,69.48,69.54,69.47,69.52,8579.0,58.3126,58.363,58.3043,58.3462,8579.0
2018-07-06 11:40:00,69.54,69.54,69.41,69.43,12656.0,58.363,58.363,58.2539,58.2707,12656.0
2018-07-06 11:45:00,69.43,69.44,69.38,69.38,19657.0,58.2707,58.2791,58.2287,58.2287,19657.0
2018-07-06 11:50:00,69.39,69.41,69.33,69.37,20960.0,58.2371,58.2539,58.1868,58.2203,20960.0
2018-07-06 11:55:00,69.37,69.49,69.36,69.48,11362.0,58.2203,58.321,58.2119,58.3126,11362.0
2018-07-06 12:00:00,69.47,69.5,69.46,69.49,11649.0,58.3043,58.3294,58.2959,58.321,11649.0
2018-07-06 12:05:00,69.48,69.52,69.46,69.48,15150.0,58.3126,58.3462,58.2959,58.3126,15150.0
2018-07-06 12:10:00,69.48,69.52,69.46,69.52,5718.0,58.3126,58.3462,58.2959,58.3462,5718.0
2018-07-06 12:15:00,69.51,69.52,69.44,69.47,6986.0,58.3378,58.3462,58.2791,58.3043,6986.0
2018-07-06 12:20:00,69.48,69.51,69.48,69.51,9494.0,58.3126,58.3378,58.3126,58.3378,9494.0
2018-07-06 12:25:00,69.52,69.53,69.47,69.47,6780.0,58.3462,58.3546,58.3043,58.3043,6780.0
2018-07-06 12:30:00,69.47,69.47,69.38,69.38,6926.0,58.3043,58.3043,58.2287,58.2287,6926.0
2018-07-06 12:35:00,69.37,69.44,69.35,69.44,20312.0,58.2203,58.2791,58.2035,58.2791,20312.0
2018-07-06 12:40:00,69.43,69.44,69.39,69.39,5943.0,58.2707,58.2791,58.2371,58.2371,5943.0
2018-07-06 12:45:00,69.38,69.4,69.36,69.37,8421.0,58.2287,58.2455,58.2119,58.2203,8421.0
2018-07-06 12:50:00,69.36,69.41,69.36,69.4,4285.0,58.2119,58.2539,58.2119,58.2455,4285.0
2018-07-06 12:55:00,69.4,69.49,69.4,69.47,6173.0,58.2455,58.321,58.2455,58.3043,6173.0
2018-07-06 13:00:00,69.47,69.48,69.43,69.44,7974.0,58.3043,58.3126,58.2707,58.2791,7974.0
2018-07-06 13:05:00,69.45,69.52,69.44,69.5,6174.0,58.2875,58.3462,58.2791,58.3294,6174.0
2018-07-06 13:10:00,69.51,69.51,69.45,69.45,11226.0,58.3378,58.3378,58.2875,58.2875,11226.0
2018-07-06 13:15:00,69.45,69.5,69.45,69.49,4640.0,58.2875,58.3294,58.2875,58.321,4640.0
2018-07-06 13:20:00,69.5,69.51,69.49,69.49,5339.0,58.3294,58.3378,58.321,58.321,5339.0
2018-07-06 13:25:00,69.5,69.52,69.49,69.52,5498.0,58.3294,58.3462,58.321,58.3462,5498.0
2018-07-06 13:30:00,69.51,69.52,69.48,69.5,8130.0,58.3378,58.3462,58.3126,58.3294,8130.0
2018-07-06 13:35:00,69.51,69.53,69.49,69.52,6458.0,58.3378,58.3546,58.321,58.3462,6458.0
2018-07-06 13:40:00,69.52,69.52,69.46,69.48,7611.0,58.3462,58.3462,58.2959,58.3126,7611.0
2018-07-06 13:45:00,69.48,69.5,69.47,69.48,5645.0,58.3126,58.3294,58.3043,58.3126,5645.0
2018-07-06 13:50:00,69.48,69.49,69.47,69.48,4388.0,58.3126,58.321,58.3043,58.3126,4388.0
2018-07-06 13:55:00,69.49,69.51,69.48,69.5,5268.0,58.321,58.3378,58.3126,58.3294,5268.0
2018-07-06 14:00:00,69.51,69.51,69.45,69.46,12122.0,58.3378,58.3378,58.2875,58.2959,12122.0
2018-07-06 14:05:00,69.47,69.47,69.45,69.46,4319.0,58.3043,58.3043,58.2875,58.2959,4319.0
2018-07-06 14:10:00,69.47,69.49,69.46,69.48,6763.0,58.3043,58.321,58.2959,58.3126,6763.0
2018-07-06 14:15:00,69.48,69.48,69.46,69.47,7452.0,58.3126,58.3126,58.2959,58.3043,7452.0
2018-07-06 14:20:00,69.47,69.48,69.4,69.41,6816.0,58.3043,58.3126,58.2455,58.2539,6816.0
2018-07-06 14:25:00,69.41,69.44,69.39,69.44,7654.0,58.2539,58.2791,58.2371,58.2791,7654.0
2018-07-06 14:30:00,69.43,69.44,69.41,69.41,5577.0,58.2707,58.2791,58.2539,58.2539,5577.0
2018-07-06 14:35:00,69.42,69.45,69.4,69.42,8262.0,58.2623,58.2875,58.2455,58.2623,8262.0
2018-07-06 14:40:00,69.42,69.45,69.42,69.42,6894.0,58.2623,58.2875,58.2623,58.2623,6894.0
2018-07-06 14:45:00,69.41,69.44,69.41,69.42,3135.0,58.2539,58.2791,58.2539,58.2623,3135.0
2018-07-06 14:50:00,69.42,69.44,69.39,69.41,9239.0,58.2623,58.2791,58.2371,58.2539,9239.0
2018-07-06 14:55:00,69.41,69.46,69.41,69.45,5872.0,58.2539,58.2959,58.2539,58.2875,5872.0
2018-07-06 15:00:00,69.45,69.46,69.41,69.44,12822.0,58.2875,58.2959,58.2539,58.2791,12822.0
2018-07-06 15:05:00,69.44,69.44,69.41,69.43,5610.0,58.2791,58.2791,58.2539,58.2707,5610.0
2018-07-06 15:10:00,69.44,69.49,69.42,69.48,15055.0,58.2791,58.321,58.2623,58.3126,15055.0
2018-07-06 15:15:00,69.48,69.48,69.43,69.45,10019.0,58.3126,58.3126,58.2707,58.2875,10019.0
2018-07-06 15:20:00,69.44,69.47,69.42,69.47,11520.0,58.2791,58.3043,58.2623,58.3043,11520.0
2018-07-06 15:25:00,69.47,69.52,69.46,69.48,12470.0,58.3043,58.3462,58.2959,58.3126,12470.0
2018-07-06 15:30:00,69.48,69.48,69.39,69.39,17714.0,58.3126,58.3126,58.2371,58.2371,17714.0
2018-07-06 15:35:00,69.4,69.4,69.33,69.35,14304.0,58.2455,58.2455,58.1868,58.2035,14304.0
2018-07-06 15:40:00,69.34,69.35,69.28,69.29,32749.0,58.1951,58.2035,58.1448,58.1532,32749.0
2018-07-06 15:45:00,69.29,69.31,69.24,69.24,35197.0,58.1532,58.17,58.1112,58.1112,35197.0
2018-07-06 15:50:00,69.24,69.3,69.23,69.28,41904.0,58.1112,58.1616,58.1028,58.1448,41904.0
2018-07-06 15:55:00,69.28,69.39,69.27,69.37,116520.0,58.1448,58.2371,58.1364,58.2203,116520.0
2018-07-09 09:30:00,69.54,69.79,69.51,69.68,27200.0,58.363,58.5728,58.3378,58.4805,27200.0
2018-07-09 09:35:00,69.66,69.71,69.56,69.7,8362.0,58.4637,58.5057,58.3798,58.4973,8362.0
2018-07-09 09:40:00,69.69,69.71,69.52,69.55,10627.0,58.4889,58.5057,58.3462,58.3714,10627.0
2018-07-09 09:45:00,69.6,69.61,69.44,69.47,13208.0,58.4134,58.4218,58.2791,58.3043,13208.0
2018-07-09 09:50:00,69.5,69.57,69.49,69.57,8523.0,58.3294,58.3882,58.321,58.3882,8523.0
2018-07-09 09:55:00,69.55,69.68,69.55,69.6,10774.0,58.3714,58.4805,58.3714,58.4134,10774.0
2018-07-09 10:00:00,69.62,69.67,69.54,69.55,13136.0,58.4301,58.4721,58.363,58.3714,13136.0
2018-07-09 10:05:00,69.55,69.64,69.51,69.51,12939.0,58.3714,58.4469,58.3378,58.3378,12939.0
2018-07-09 10:10:00,69.52,69.57,69.5,69.54,9314.0,58.3462,58.3882,58.3294,58.363,9314.0
2018-07-09 10:15:00,69.52,69.52,69.4,69.44,11295.0,58.3462,58.3462,58.2455,58.2791,11295.0
2018-07-09 10:20:00,69.43,69.45,69.37,69.41,9388.0,58.2707,58.2875,58.2203,58.2539,9388.0
2018-07-09 10:25:00,69.42,69.47,69.41,69.44,19380.0,58.2623,58.3043,58.2539,58.2791,19380.0
2018-07-09 10:30:00,69.43,69.5,69.41,69.43,17086.0,58.2707,58.3294,58.2539,58.2707,17086.0
2018-07-09 10:35:00,69.44,69.44,69.34,69.36,10719.0,58.2791,58.2791,58.1951,58.2119,10719.0
2018-07-09 10:40:00,69.36,69.4,69.31,69.4,10352.0,58.2119,58.2455,58.17,58.2455,10352.0
2018-07-09 10:45:00,69.4,69.41,69.35,69.39,10232.0,58.2455,58.2539,58.2035,58.2371,10232.0
2018-07-09 10:50:00,69.38,69.47,69.34,69.47,52478.0,58.2287,58.3043,58.1951,58.3043,52478.0
2018-07-09 10:55:00,69.44,69.56,69.44,69.46,11034.0,58.2791,58.3798,58.2791,58.2959,11034.0
2018-07-09 11:00:00,69.47,69.47,69.38,69.38,9117.0,58.3043,58.3043,58.2287,58.2287,9117.0
2018-07-09 11:05:00,69.4,69.44,69.37,69.38,8531.0,58.2455,58.2791,58.2203,58.2287,8531.0
2018-07-09 11:10:00,69.39,69.43,69.38,69.43,7473.0,58.2371,58.2707,58.2287,58.2707,7473.0
2018-07-09 11:15:00,69.42,69.43,69.37,69.38,8210.0,58.2623,58.2707,58.2203,58.2287,8210.0
2018-07-09 11:20:00,69.39,69.43,69.39,69.43,8493.0,58.2371,58.2707,58.2371,58.2707,8493.0
2018-07-09 11:25:00,69.43,69.43,69.35,69.39,10134.0,58.2707,58.2707,58.2035,58.2371,10134.0
2018-07-09 11:30:00,69.39,69.39,69.32,69.32,6807.0,58.2371,58.2371,58.1784,58.1784,6807.0
2018-07-09 11:35:00,69.34,69.36,69.3,69.34,9334.0,58.1951,58.2119,58.1616,58.1951,9334.0
2018-07-09 11:40:00,69.34,69.34,69.26,69.26,9853.0,58.1951,58.1951,58.128,58.128,9853.0
2018-07-09 11:45:00,69.26,69.33,69.26,69.31,4364.0,58.128,58.1868,58.128,58.17,4364.0
2018-07-09 11:50:00,69.33,69.33,69.27,69.3,7671.0,58.1868,58.1868,58.1364,58.1616,7671.0
2018-07-09 11:55:00,69.29,69.32,69.26,69.27,24745.0,58.1532,58.1784,58.128,58.1364,24745.0
2018-07-09 12:00:00,69.26,69.4,69.25,69.35,40435.0,58.128,58.2455,58.1196,58.2035,40435.0
2018-07-09 12:05:00,69.34,69.39,69.34,69.37,10496.0,58.1951,58.2371,58.1951,58.2203,10496.0
2018-07-09 12:10:00,69.36,69.38,69.33,69.33,13554.0,58.2119,58.2287,58.1868,58.1868,13554.0
2018-07-09 12:15:00,69.33,69.33,69.3,69.32,5500.0,58.1868,58.1868,58.1616,58.1784,5500.0
2018-07-09 12:20:00,69.33,69.33,69.27,69.28,7421.0,58.1868,58.1868,58.1364,58.1448,7421.0
2018-07-09 12:25:00,69.28,69.29,69.26,69.28,6852.0,58.1448,58.1532,58.128,58.1448,6852.0
2018-07-09 12:30:00,69.28,69.3,69.25,69.3,10642.0,58.1448,58.1616,58.1196,58.1616,10642.0
2018-07-09 12:35:00,69.3,69.3,69.28,69.29,5317.0,58.1616,58.1616,58.1448,58.1532,5317.0
2018-07-09 12:40:00,69.28,69.35,69.27,69.34,9039.0,58.1448,58.2035,58.1364,58.1951,9039.0
2018-07-09 12:45:00,69.35,69.35,69.29,69.3,7123.0,58.2035,58.2035,58.1532,58.1616,7123.0
2018-07-09 12:50:00,69.3,69.31,69.29,69.3,3920.0,58.1616,58.17,58.1532,58.1616,3920.0
2018-07-09 12:55:00,69.3,69.33,69.28,69.3,8119.0,58.1616,58.1868,58.1448,58.1616,8119.0
2018-07-09 13:00:00,69.3,69.32,69.29,69.3,120487.0,58.1616,58.1784,58.1532,58.1616,120487.0
2018-07-09 13:05:00,69.3,69.3,69.23,69.26,16040.0,58.1616,58.1616,58.1028,58.128,16040.0
2018-07-09 13:10:00,69.26,69.28,69.23,69.23,6610.0,58.128,58.1448,58.1028,58.1028,6610.0
2018-07-09 13:15:00,69.23,69.27,69.2,69.22,14092.0,58.1028,58.1364,58.0777,58.0944,14092.0
2018-07-09 13:20:00,69.22,69.25,69.21,69.23,19799.0,58.0944,58.1196,58.086,58.1028,19799.0
2018-07-09 13:25:00,69.23,69.23,69.18,69.19,19733.0,58.1028,58.1028,58.0609,58.0693,19733.0
2018-07-09 13:30:00,69.18,69.23,69.18,69.2,14857.0,58.0609,58.1028,58.0609,58.0777,14857.0
2018-07-09 13:35:00,69.19,69.23,69.16,69.22,8167.0,58.0693,58.1028,58.0441,58.0944,8167.0
2018-07-09 13:40:00,69.22,69.22,69.19,69.2,7670.0,58.0944,58.0944,58.0693,58.0777,7670.0
2018-07-09 13:45:00,69.2,69.23,69.2,69.21,11071.0,58.0777,58.1028,58.0777,58.086,11071.0
2018-07-09 13:50:00,69.21,69.23,69.21,69.23,10277.0,58.086,58.1028,58.086,58.1028,10277.0
2018-07-09 13:55:00,69.23,69.23,69.2,69.23,7973.0,58.1028,58.1028,58.0777,58.1028,7973.0
2018-07-09 14:00:00,69.23,69.23,69.22,69.23,5159.0,58.1028,58.1028,58.0944,58.1028,5159.0
2018-07-09 14:05:00,69.23,69.23,69.18,69.2,40011.0,58.1028,58.1028,58.0609,58.0777,40011.0
2018-07-09 14:10:00,69.2,69.2,69.18,69.19,90977.0,58.0777,58.0777,58.0609,58.0693,90977.0
2018-07-09 14:15:00,69.19,69.24,69.18,69.2,8043.0,58.0693,58.1112,58.0609,58.0777,8043.0
2018-07-09 14:20:00,69.2,69.22,69.19,69.2,6297.0,58.0777,58.0944,58.0693,58.0777,6297.0
2018-07-09 14:25:00,69.2,69.21,69.18,69.19,8511.0,58.0777,58.086,58.0609,58.0693,8511.0
2018-07-09 14:30:00,69.18,69.24,69.14,69.22,14695.0,58.0609,58.1112,58.0273,58.0944,14695.0
2018-07-09 14:35:00,69.22,69.24,69.22,69.23,7031.0,58.0944,58.1112,58.0944,58.1028,7031.0
2018-07-09 14:40:00,69.23,69.26,69.22,69.25,8731.0,58.1028,58.128,58.0944,58.1196,8731.0
2018-07-09 14:45:00,69.25,69.26,69.19,69.22,28356.0,58.1196,58.128,58.0693,58.0944,28356.0
2018-07-09 14:50:00,69.22,69.24,69.2,69.21,11892.0,58.0944,58.1112,58.0777,58.086,11892.0
2018-07-09 14:55:00,69.21,69.35,69.21,69.31,19436.0,58.086,58.2035,58.086,58.17,19436.0
2018-07-09 15:00:00,69.31,69.32,69.24,69.26,13274.0,58.17,58.1784,58.1112,58.128,13274.0
2018-07-09 15:05:00,69.25,69.26,69.22,69.26,6638.0,58.1196,58.128,58.0944,58.128,6638.0
2018-07-09 15:10:00,69.26,69.28,69.25,69.26,11336.0,58.128,58.1448,58.1196,58.128,11336.0
2018-07-09 15:15:00,69.26,69.26,69.21,69.23,12994.0,58.128,58.128,58.086,58.1028,12994.0
2018-07-09 15:20:00,69.23,69.25,69.22,69.23,9111.0,58.1028,58.1196,58.0944,58.1028,9111.0
2018-07-09 15:25:00,69.23,69.25,69.22,69.23,12794.0,58.1028,58.1196,58.0944,58.1028,12794.0
2018-07-09 15:30:00,69.23,69.27,69.23,69.25,16868.0,58.1028,58.1364,58.1028,58.1196,16868.0
2018-07-09 15:35:00,69.25,69.26,69.22,69.26,14514.0,58.1196,58.128,58.0944,58.128,14514.0
2018-07-09 15:40:00,69.25,69.28,69.24,69.27,27961.0,58.1196,58.1448,58.1112,58.1364,27961.0
2018-07-09 15:45:00,69.28,69.3,69.27,69.3,19959.0,58.1448,58.1616,58.1364,58.1616,19959.0
2018-07-09 15:50:00,69.29,69.32,69.28,69.31,42708.0,58.1532,58.1784,58.1448,58.17,42708.0
2018-07-09 15:55:00,69.31,69.36,69.28,69.32,67811.0,58.17,58.2119,58.1448,58.1784,67811.0
2018-07-10 09:30:00,69.39,69.52,69.32,69.36,36209.0,58.2371,58.3462,58.1784,58.2119,36209.0
2018-07-10 09:35:00,69.42,69.42,69.27,69.35,6092.0,58.2623,58.2623,58.1364,58.2035,6092.0
2018-07-10 09:40:00,69.37,69.47,69.33,69.44,12676.0,58.2203,58.3043,58.1868,58.2791,12676.0
2018-07-10 09:45:00,69.42,69.44,69.37,69.42,8139.0,58.2623,58.2791,58.2203,58.2623,8139.0
2018-07-10 09:50:00,69.43,69.52,69.43,69.48,4037.0,58.2707,58.3462,58.2707,58.3126,4037.0
2018-07-10 09:55:00,69.5,69.6,69.49,69.55,10450.0,58.3294,58.4134,58.321,58.3714,10450.0
2018-07-10 10:00:00,69.57,69.71,69.57,69.67,11664.0,58.3882,58.5057,58.3882,58.4721,11664.0
2018-07-10 10:05:00,69.66,69.77,69.66,69.68,9863.0,58.4637,58.556,58.4637,58.4805,9863.0
2018-07-10 10:10:00,69.66,69.77,69.63,69.74,6582.0,58.4637,58.556,58.4385,58.5309,6582.0
2018-07-10 10:15:00,69.75,69.81,69.74,69.78,11246.0,58.5393,58.5896,58.5309,58.5644,11246.0
2018-07-10 10:20:00,69.78,69.79,69.68,69.7,4435.0,58.5644,58.5728,58.4805,58.4973,4435.0
2018-07-10 10:25:00,69.69,69.7,69.65,69.65,7588.0,58.4889,58.4973,58.4553,58.4553,7588.0
2018-07-10 10:30:00,69.65,69.7,69.65,69.69,2902.0,58.4553,58.4973,58.4553,58.4889,2902.0
2018-07-10 10:35:00,69.7,69.77,69.69,69.74,11921.0,58.4973,58.556,58.4889,58.5309,11921.0
2018-07-10 10:40:00,69.76,69.91,69.75,69.89,15561.0,58.5476,58.6735,58.5393,58.6567,15561.0
2018-07-10 10:45:00,69.89,69.91,69.84,69.86,8457.0,58.6567,58.6735,58.6148,58.6316,8457.0
2018-07-10 10:50:00,69.88,69.91,69.83,69.85,7204.0,58.6484,58.6735,58.6064,58.6232,7204.0
2018-07-10 10:55:00,69.85,69.86,69.83,69.85,4495.0,58.6232,58.6316,58.6064,58.6232,4495.0
2018-07-10 11:00:00,69.85,69.86,69.79,69.79,9151.0,58.6232,58.6316,58.5728,58.5728,9151.0
2018-07-10 11:05:00,69.78,69.79,69.75,69.77,7663.0,58.5644,58.5728,58.5393,58.556,7663.0
2018-07-10 11:10:00,69.77,69.84,69.76,69.81,13053.0,58.556,58.6148,58.5476,58.5896,13053.0
2018-07-10 11:15:00,69.79,69.84,69.78,69.84,12766.0,58.5728,58.6148,58.5644,58.6148,12766.0
2018-07-10 11:20:00,69.83,69.84,69.76,69.78,10490.0,58.6064,58.6148,58.5476,58.5644,10490.0
2018-07-10 11:25:00,69.79,69.82,69.75,69.79,12848.0,58.5728,58.598,58.5393,58.5728,12848.0
2018-07-10 11:30:00,69.76,69.76,69.68,69.68,6706.0,58.5476,58.5476,58.4805,58.4805,6706.0
2018-07-10 11:35:00,69.68,69.72,69.68,69.69,7645.0,58.4805,58.5141,58.4805,58.4889,7645.0
2018-07-10 11:40:00,69.68,69.74,69.68,69.71,6353.0,58.4805,58.5309,58.4805,58.5057,6353.0
2018-07-10 11:45:00,69.72,69.75,69.72,69.72,5627.0,58.5141,58.5393,58.5141,58.5141,5627.0
2018-07-10 11:50:00,69.71,69.73,69.7,69.72,5497.0,58.5057,58.5225,58.4973,58.5141,5497.0
2018-07-10 11:55:00,69.73,69.8,69.71,69.8,6497.0,58.5225,58.5812,58.5057,58.5812,6497.0
2018-07-10 12:00:00,69.81,69.81,69.77,69.79,6231.0,58.5896,58.5896,58.556,58.5728,6231.0
2018-07-10 12:05:00,69.8,69.83,69.75,69.75,9722.0,58.5812,58.6064,58.5393,58.5393,9722.0
2018-07-10 12:10:00,69.76,69.79,69.76,69.78,5892.0,58.5476,58.5728,58.5476,58.5644,5892.0
2018-07-10 12:15:00,69.78,69.8,69.77,69.77,8880.0,58.5644,58.5812,58.556,58.556,8880.0
2018-07-10 12:20:00,69.77,69.86,69.76,69.8,32681.0,58.556,58.6316,58.5476,58.5812,32681.0
2018-07-10 12:25:00,69.79,69.8,69.76,69.77,3782.0,58.5728,58.5812,58.5476,58.556,3782.0
2018-07-10 12:30:00,69.79,69.8,69.78,69.79,2965.0,58.5728,58.5812,58.5644,58.5728,2965.0
2018-07-10 12:35:00,69.78,69.83,69.78,69.82,7978.0,58.5644,58.6064,58.5644,58.598,7978.0
2018-07-10 12:40:00,69.82,69.83,69.79,69.8,5966.0,58.598,58.6064,58.5728,58.5812,5966.0
2018-07-10 12:45:00,69.8,69.81,69.76,69.78,5185.0,58.5812,58.5896,58.5476,58.5644,5185.0
2018-07-10 12:50:00,69.77,69.77,69.71,69.71,8016.0,58.556,58.556,58.5057,58.5057,8016.0
2018-07-10 12:55:00,69.72,69.74,69.71,69.73,4496.0,58.5141,58.5309,58.5057,58.5225,4496.0
2018-07-10 13:00:00,69.73,69.76,69.73,69.75,3033.0,58.5225,58.5476,58.5225,58.5393,3033.0
2018-07-10 13:05:00,69.76,69.76,69.71,69.71,5118.0,58.5476,58.5476,58.5057,58.5057,5118.0
2018-07-10 13:10:00,69.7,69.71,69.65,69.66,8231.0,58.4973,58.5057,58.4553,58.4637,8231.0
2018-07-10 13:15:00,69.65,69.66,69.63,69.66,7925.0,58.4553,58.4637,58.4385,58.4637,7925.0
2018-07-10 13:20:00,69.66,69.68,69.65,69.65,5760.0,58.4637,58.4805,58.4553,58.4553,5760.0
2018-07-10 13:25:00,69.66,69.68,69.63,69.65,7522.0,58.4637,58.4805,58.4385,58.4553,7522.0
2018-07-10 13:30:00,69.64,69.65,69.61,69.62,4189.0,58.4469,58.4553,58.4218,58.4301,4189.0
2018-07-10 13:35:00,69.62,69.64,69.62,69.64,7213.0,58.4301,58.4469,58.4301,58.4469,7213.0
2018-07-10 13:40:00,69.64,69.68,69.64,69.65,8764.0,58.4469,58.4805,58.4469,58.4553,8764.0
2018-07-10 13:45:00,69.66,69.72,69.64,69.72,12010.0,58.4637,58.5141,58.4469,58.5141,12010.0
2018-07-10 13:50:00,69.73,69.73,69.66,69.67,5025.0,58.5225,58.5225,58.4637,58.4721,5025.0
2018-07-10 13:55:00,69.65,69.69,69.65,69.68,10465.0,58.4553,58.4889,58.4553,58.4805,10465.0
2018-07-10 14:00:00,69.67,69.74,69.67,69.74,6779.0,58.4721,58.5309,58.4721,58.5309,6779.0
2018-07-10 14:05:00,69.75,69.81,69.72,69.81,18591.0,58.5393,58.5896,58.5141,58.5896,18591.0
2018-07-10 14:10:00,69.81,69.81,69.79,69.8,4775.0,58.5896,58.5896,58.5728,58.5812,4775.0
2018-07-10 14:15:00,69.81,69.82,69.8,69.81,8918.0,58.5896,58.598,58.5812,58.5896,8918.0
2018-07-10 14:20:00,69.82,69.84,69.81,69.81,16939.0,58.598,58.6148,58.5896,58.5896,16939.0
2018-07-10 14:25:00,69.81,69.81,69.67,69.69,57293.0,58.5896,58.5896,58.4721,58.4889,57293.0
2018-07-10 14:30:00,69.7,69.71,69.66,69.66,7840.0,58.4973,58.5057,58.4637,58.4637,7840.0
2018-07-10 14:35:00,69.67,69.7,69.67,69.7,12986.0,58.4721,58.4973,58.4721,58.4973,12986.0
2018-07-10 14:40:00,69.7,69.71,69.68,69.68,7896.0,58.4973,58.5057,58.4805,58.4805,7896.0
2018-07-10 14:45:00,69.68,69.68,69.66,69.66,6803.0,58.4805,58.4805,58.4637,58.4637,6803.0
2018-07-10 14:50:00,69.65,69.67,69.61,69.62,10340.0,58.4553,58.4721,58.4218,58.4301,10340.0
2018-07-10 14:55:00,69.62,69.65,69.62,69.65,8516.0,58.4301,58.4553,58.4301,58.4553,8516.0
2018-07-10 15:00:00,69.65,69.66,69.63,69.66,10066.0,58.4553,58.4637,58.4385,58.4637,10066.0
2018-07-10 15:05:00,69.67,69.67,69.64,69.65,6837.0,58.4721,58.4721,58.4469,58.4553,6837.0
2018-07-10 15:10:00,69.66,69.66,69.6,69.61,10084.0,58.4637,58.4637,58.4134,58.4218,10084.0
2018-07-10 15:15:00,69.6,69.6,69.57,69.59,13629.0,58.4134,58.4134,58.3882,58.405,13629.0
2018-07-10 15:20:00,69.58,69.6,69.58,69.59,8023.0,58.3966,58.4134,58.3966,58.405,8023.0
2018-07-10 15:25:00,69.59,69.59,69.54,69.54,15859.0,58.405,58.405,58.363,58.363,15859.0
2018-07-10 15:30:00,69.56,69.57,69.53,69.53,19307.0,58.3798,58.3882,58.3546,58.3546,19307.0
2018-07-10 15:35:00,69.54,69.65,69.53,69.65,16954.0,58.363,58.4553,58.3546,58.4553,16954.0
2018-07-10 15:40:00,69.65,69.65,69.59,69.59,22117.0,58.4553,58.4553,58.405,58.405,22117.0
2018-07-10 15:45:00,69.59,69.61,69.57,69.6,22526.0,58.405,58.4218,58.3882,58.4134,22526.0
2018-07-10 15:50:00,69.61,69.64,69.59,69.61,29914.0,58.4218,58.4469,58.405,58.4218,29914.0
2018-07-10 15:55:00,69.61,69.72,69.6,69.66,106606.0,58.4218,58.5141,58.4134,58.4637,106606.0
2018-07-11 09:30:00,69.58,69.64,69.31,69.49,63934.0,58.3966,58.4469,58.17,58.321,63934.0
2018-07-11 09:35:00,69.5,69.55,69.17,69.2,46785.0,58.3294,58.3714,58.0525,58.0777,46785.0
2018-07-11 09:40:00,69.21,69.27,69.07,69.09,23700.0,58.086,58.1364,57.9685,57.9853,23700.0
2018-07-11 09:45:00,69.07,69.12,68.97,69.05,24650.0,57.9685,58.0105,57.8846,57.9518,24650.0
2018-07-11 09:50:00,69.07,69.13,69.0,69.05,11942.0,57.9685,58.0189,57.9098,57.9518,11942.0
2018-07-11 09:55:00,69.07,69.32,69.02,69.31,77968.0,57.9685,58.1784,57.9266,58.17,77968.0
2018-07-11 10:00:00,69.28,69.33,69.21,69.28,17648.0,58.1448,58.1868,58.086,58.1448,17648.0
2018-07-11 10:05:00,69.25,69.26,69.17,69.2,13418.0,58.1196,58.128,58.0525,58.0777,13418.0
2018-07-11 10:10:00,69.2,69.27,69.18,69.24,16292.0,58.0777,58.1364,58.0609,58.1112,16292.0
2018-07-11 10:15:00,69.26,69.3,69.22,69.24,22191.0,58.128,58.1616,58.0944,58.1112,22191.0
2018-07-11 10:20:00,69.25,69.3,69.24,69.29,18348.0,58.1196,58.1616,58.1112,58.1532,18348.0
2018-07-11 10:25:00,69.29,69.4,69.29,69.4,10542.0,58.1532,58.2455,58.1532,58.2455,10542.0
2018-07-11 10:30:00,69.41,69.41,69.31,69.32,21929.0,58.2539,58.2539,58.17,58.1784,21929.0
2018-07-11 10:35:00,69.34,69.4,69.32,69.39,13173.0,58.1951,58.2455,58.1784,58.2371,13173.0
2018-07-11 10:40:00,69.4,69.45,69.38,69.4,23202.0,58.2455,58.2875,58.2287,58.2455,23202.0
2018-07-11 10:45:00,69.39,69.43,69.39,69.43,38829.0,58.2371,58.2707,58.2371,58.2707,38829.0
2018-07-11 10:50:00,69.41,69.57,69.41,69.54,19035.0,58.2539,58.3882,58.2539,58.363,19035.0
2018-07-11 10:55:00,69.52,69.53,69.44,69.46,15010.0,58.3462,58.3546,58.2791,58.2959,15010.0
2018-07-11 11:00:00,69.45,69.54,69.45,69.48,20636.0,58.2875,58.363,58.2875,58.3126,20636.0
2018-07-11 11:05:00,69.49,69.51,69.45,69.45,23144.0,58.321,58.3378,58.2875,58.2875,23144.0
2018-07-11 11:10:00,69.46,69.49,69.43,69.43,11986.0,58.2959,58.321,58.2707,58.2707,11986.0
2018-07-11 11:15:00,69.43,69.47,69.38,69.4,17461.0,58.2707,58.3043,58.2287,58.2455,17461.0
2018-07-11 11:20:00,69.42,69.43,69.37,69.39,17740.0,58.2623,58.2707,58.2203,58.2371,17740.0
2018-07-11 11:25:00,69.4,69.41,69.36,69.36,13755.0,58.2455,58.2539,58.2119,58.2119,13755.0
2018-07-11 11:30:00,69.35,69.37,69.31,69.36,8422.0,58.2035,58.2203,58.17,58.2119,8422.0
2018-07-11 11:35:00,69.35,69.41,69.35,69.4,13769.0,58.2035,58.2539,58.2035,58.2455,13769.0
2018-07-11 11:40:00,69.4,69.42,69.32,69.32,7050.0,58.2455,58.2623,58.1784,58.1784,7050.0
2018-07-11 11:45:00,69.31,69.33,69.28,69.3,11584.0,58.17,58.1868,58.1448,58.1616,11584.0
2018-07-11 11:50:00,69.3,69.31,69.22,69.23,12943.0,58.1616,58.17,58.0944,58.1028,12943.0
2018-07-11 11:55:00,69.23,69.26,69.16,69.17,10976.0,58.1028,58.128,58.0441,58.0525,10976.0
2018-07-11 12:00:00,69.17,69.2,69.16,69.19,8433.0,58.0525,58.0777,58.0441,58.0693,8433.0
2018-07-11 12:05:00,69.2,69.28,69.18,69.18,14998.0,58.0777,58.1448,58.0609,58.0609,14998.0
2018-07-11 12:10:00,69.19,69.24,69.18,69.21,6483.0,58.0693,58.1112,58.0609,58.086,6483.0
2018-07-11 12:15:00,69.2,69.22,69.18,69.19,3461.0,58.0777,58.0944,58.0609,58.0693,3461.0
2018-07-11 12:20:00,69.19,69.2,69.16,69.17,8837.0,58.0693,58.0777,58.0441,58.0525,8837.0
2018-07-11 12:25:00,69.17,69.17,69.12,69.12,5308.0,58.0525,58.0525,58.0105,58.0105,5308.0
2018-07-11 12:30:00,69.13,69.18,69.13,69.15,6800.0,58.0189,58.0609,58.0189,58.0357,6800.0
2018-07-11 12:35:00,69.15,69.16,69.14,69.15,4429.0,58.0357,58.0441,58.0273,58.0357,4429.0
2018-07-11 12:40:00,69.15,69.21,69.14,69.21,5602.0,58.0357,58.086,58.0273,58.086,5602.0
2018-07-11 12:45:00,69.23,69.29,69.23,69.28,7639.0,58.1028,58.1532,58.1028,58.1448,7639.0
2018-07-11 12:50:00,69.28,69.3,69.25,69.26,7114.0,58.1448,58.1616,58.1196,58.128,7114.0
2018-07-11 12:55:00,69.24,69.27,69.22,69.26,8791.0,58.1112,58.1364,58.0944,58.128,8791.0
2018-07-11 13:00:00,69.26,69.36,69.26,69.32,15117.0,58.128,58.2119,58.128,58.1784,15117.0
2018-07-11 13:05:00,69.34,69.36,69.31,69.31,4347.0,58.1951,58.2119,58.17,58.17,4347.0
2018-07-11 13:10:00,69.31,69.31,69.27,69.28,7295.0,58.17,58.17,58.1364,58.1448,7295.0
2018-07-11 13:15:00,69.27,69.3,69.26,69.29,3551.0,58.1364,58.1616,58.128,58.1532,3551.0
2018-07-11 13:20:00,69.3,69.34,69.27,69.33,10610.0,58.1616,58.1951,58.1364,58.1868,10610.0
2018-07-11 13:25:00,69.34,69.34,69.32,69.34,4658.0,58.1951,58.1951,58.1784,58.1951,4658.0
2018-07-11 13:30:00,69.34,69.39,69.33,69.36,17451.0,58.1951,58.2371,58.1868,58.2119,17451.0
2018-07-11 13:35:00,69.35,69.36,69.31,69.33,9377.0,58.2035,58.2119,58.17,58.1868,9377.0
2018-07-11 13:40:00,69.33,69.35,69.31,69.34,6386.0,58.1868,58.2035,58.17,58.1951,6386.0
2018-07-11 13:45:00,69.34,69.38,69.34,69.37,4762.0,58.1951,58.2287,58.1951,58.2203,4762.0
2018-07-11 13:50:00,69.37,69.39,69.31,69.39,13331.0,58.2203,58.2371,58.17,58.2371,13331.0
2018-07-11 13:55:00,69.38,69.39,69.35,69.35,5235.0,58.2287,58.2371,58.2035,58.2035,5235.0
2018-07-11 14:00:00,69.34,69.39,69.34,69.37,18368.0,58.1951,58.2371,58.1951,58.2203,18368.0
2018-07-11 14:05:00,69.37,69.39,69.36,69.38,8848.0,58.2203,58.2371,58.2119,58.2287,8848.0
2018-07-11 14:10:00,69.37,69.37,69.32,69.37,11487.0,58.2203,58.2203,58.1784,58.2203,11487.0
2018-07-11 14:15:00,69.37,69.49,69.36,69.48,12180.0,58.2203,58.321,58.2119,58.3126,12180.0
2018-07-11 14:20:00,69.49,69.55,69.48,69.51,15275.0,58.321,58.3714,58.3126,58.3378,15275.0
2018-07-11 14:25:00,69.5,69.51,69.44,69.48,22292.0,58.3294,58.3378,58.2791,58.3126,22292.0
2018-07-11 14:30:00,69.48,69.49,69.45,69.45,16240.0,58.3126,58.321,58.2875,58.2875,16240.0
2018-07-11 14:35:00,69.45,69.46,69.42,69.45,14663.0,58.2875,58.2959,58.2623,58.2875,14663.0
2018-07-11 14:40:00,69.45,69.48,69.42,69.47,12805.0,58.2875,58.3126,58.2623,58.3043,12805.0
2018-07-11 14:45:00,69.46,69.47,69.43,69.44,10228.0,58.2959,58.3043,58.2707,58.2791,10228.0
2018-07-11 14:50:00,69.45,69.46,69.43,69.45,15043.0,58.2875,58.2959,58.2707,58.2875,15043.0
2018-07-11 14:55:00,69.45,69.48,69.45,69.48,9033.0,58.2875,58.3126,58.2875,58.3126,9033.0
2018-07-11 15:00:00,69.47,69.59,69.47,69.59,21099.0,58.3043,58.405,58.3043,58.405,21099.0
2018-07-11 15:05:00,69.59,69.63,69.57,69.58,18685.0,58.405,58.4385,58.3882,58.3966,18685.0
2018-07-11 15:10:00,69.58,69.59,69.53,69.54,13861.0,58.3966,58.405,58.3546,58.363,13861.0
2018-07-11 15:15:00,69.54,69.55,69.47,69.5,33813.0,58.363,58.3714,58.3043,58.3294,33813.0
2018-07-11 15:20:00,69.49,69.5,69.43,69.46,15775.0,58.321,58.3294,58.2707,58.2959,15775.0
2018-07-11 15:25:00,69.46,69.46,69.42,69.42,13070.0,58.2959,58.2959,58.2623,58.2623,13070.0
2018-07-11 15:30:00,69.43,69.52,69.43,69.52,19154.0,58.2707,58.3462,58.2707,58.3462,19154.0
2018-07-11 15:35:00,69.52,69.52,69.46,69.48,17205.0,58.3462,58.3462,58.2959,58.3126,17205.0
2018-07-11 15:40:00,69.48,69.49,69.42,69.42,31445.0,58.3126,58.321,58.2623,58.2623,31445.0
2018-07-11 15:45:00,69.43,69.48,69.42,69.43,58913.0,58.2707,58.3126,58.2623,58.2707,58913.0
2018-07-11 15:50:00,69.43,69.43,69.36,69.4,51173.0,58.2707,58.2707,58.2119,58.2455,51173.0
2018-07-11 15:55:00,69.41,69.43,69.36,69.39,84156.0,58.2539,58.2707,58.2119,58.2371,84156.0
2018-07-12 09:30:00,69.57,69.81,69.51,69.54,25450.0,58.3882,58.5896,58.3378,58.363,25450.0
2018-07-12 09:35:00,69.5,69.61,69.5,69.53,9236.0,58.3294,58.4218,58.3294,58.3546,9236.0
2018-07-12 09:40:00,69.53,69.6,69.4,69.59,9406.0,58.3546,58.4134,58.2455,58.405,9406.0
2018-07-12 09:45:00,69.59,69.62,69.56,69.58,7314.0,58.405,58.4301,58.3798,58.3966,7314.0
2018-07-12 09:50:00,69.57,69.66,69.56,69.66,18764.0,58.3882,58.4637,58.3798,58.4637,18764.0
2018-07-12 09:55:00,69.7,69.75,69.66,69.75,15685.0,58.4973,58.5393,58.4637,58.5393,15685.0
2018-07-12 10:00:00,69.74,69.87,69.73,69.84,12608.0,58.5309,58.64,58.5225,58.6148,12608.0
2018-07-12 10:05:00,69.85,69.85,69.78,69.79,14976.0,58.6232,58.6232,58.5644,58.5728,14976.0
2018-07-12 10:10:00,69.79,69.91,69.79,69.88,12663.0,58.5728,58.6735,58.5728,58.6484,12663.0
2018-07-12 10:15:00,69.87,69.93,69.84,69.92,9877.0,58.64,58.6903,58.6148,58.6819,9877.0
2018-07-12 10:20:00,69.92,69.92,69.82,69.85,13992.0,58.6819,58.6819,58.598,58.6232,13992.0
2018-07-12 10:25:00,69.85,69.9,69.82,69.89,9105.0,58.6232,58.6651,58.598,58.6567,9105.0
2018-07-12 10:30:00,69.9,69.9,69.87,69.88,4402.0,58.6651,58.6651,58.64,58.6484,4402.0
2018-07-12 10:35:00,69.88,69.89,69.81,69.81,8933.0,58.6484,58.6567,58.5896,58.5896,8933.0
2018-07-12 10:40:00,69.81,69.91,69.81,69.89,7454.0,58.5896,58.6735,58.5896,58.6567,7454.0
2018-07-12 10:45:00,69.9,69.9,69.82,69.83,10208.0,58.6651,58.6651,58.598,58.6064,10208.0
2018-07-12 10:50:00,69.84,69.88,69.84,69.84,7776.0,58.6148,58.6484,58.6148,58.6148,7776.0
2018-07-12 10:55:00,69.83,69.83,69.78,69.8,9026.0,58.6064,58.6064,58.5644,58.5812,9026.0
2018-07-12 11:00:00,69.82,69.89,69.82,69.88,6291.0,58.598,58.6567,58.598,58.6484,6291.0
2018-07-12 11:05:00,69.89,69.91,69.86,69.9,6003.0,58.6567,58.6735,58.6316,58.6651,6003.0
2018-07-12 11:10:00,69.91,69.93,69.87,69.88,6215.0,58.6735,58.6903,58.64,58.6484,6215.0
2018-07-12 11:15:00,69.89,69.94,69.89,69.93,14074.0,58.6567,58.6987,58.6567,58.6903,14074.0
2018-07-12 11:20:00,69.92,69.94,69.9,69.91,8300.0,58.6819,58.6987,58.6651,58.6735,8300.0
2018-07-12 11:25:00,69.91,69.92,69.86,69.86,3730.0,58.6735,58.6819,58.6316,58.6316,3730.0
2018-07-12 11:30:00,69.87,69.9,69.87,69.89,5389.0,58.64,58.6651,58.64,58.6567,5389.0
2018-07-12 11:35:00,69.88,69.9,69.82,69.89,8381.0,58.6484,58.6651,58.598,58.6567,8381.0
2018-07-12 11:40:00,69.9,69.9,69.86,69.89,4994.0,58.6651,58.6651,58.6316,58.6567,4994.0
2018-07-12 11:45:00,69.89,69.9,69.88,69.9,4490.0,58.6567,58.6651,58.6484,58.6651,4490.0
2018-07-12 11:50:00,69.88,69.91,69.87,69.87,7695.0,58.6484,58.6735,58.64,58.64,7695.0
2018-07-12 11:55:00,69.87,69.94,69.86,69.92,5896.0,58.64,58.6987,58.6316,58.6819,5896.0
2018-07-12 12:00:00,69.93,69.93,69.86,69.87,10240.0,58.6903,58.6903,58.6316,58.64,10240.0
2018-07-12 12:05:00,69.86,69.87,69.81,69.83,7764.0,58.6316,58.64,58.5896,58.6064,7764.0
2018-07-12 12:10:00,69.83,69.92,69.82,69.91,10425.0,58.6064,58.6819,58.598,58.6735,10425.0
2018-07-12 12:15:00,69.9,69.91,69.89,69.9,6699.0,58.6651,58.6735,58.6567,58.6651,6699.0
2018-07-12 12:20:00,69.9,69.91,69.88,69.89,4345.0,58.6651,58.6735,58.6484,58.6567,4345.0
2018-07-12 12:25:00,69.88,69.88,69.83,69.83,6480.0,58.6484,58.6484,58.6064,58.6064,6480.0
2018-07-12 12:30:00,69.83,69.87,69.83,69.87,7645.0,58.6064,58.64,58.6064,58.64,7645.0
2018-07-12 12:35:00,69.88,69.9,69.83,69.83,13791.0,58.6484,58.6651,58.6064,58.6064,13791.0
2018-07-12 12:40:00,69.84,69.85,69.77,69.8,17524.0,58.6148,58.6232,58.556,58.5812,17524.0
2018-07-12 12:45:00,69.8,69.83,69.75,69.78,13178.0,58.5812,58.6064,58.5393,58.5644,13178.0
2018-07-12 12:50:00,69.77,69.79,69.74,69.78,8035.0,58.556,58.5728,58.5309,58.5644,8035.0
2018-07-12 12:55:00,69.78,69.86,69.78,69.84,8821.0,58.5644,58.6316,58.5644,58.6148,8821.0
2018-07-12 13:00:00,69.84,69.87,69.83,69.86,20625.0,58.6148,58.64,58.6064,58.6316,20625.0
2018-07-12 13:05:00,69.85,69.85,69.81,69.82,7050.0,58.6232,58.6232,58.5896,58.598,7050.0
2018-07-12 13:10:00,69.82,69.86,69.82,69.85,4257.0,58.598,58.6316,58.598,58.6232,4257.0
2018-07-12 13:15:00,69.85,69.85,69.81,69.84,5874.0,58.6232,58.6232,58.5896,58.6148,5874.0
2018-07-12 13:20:00,69.83,69.86,69.82,69.85,8491.0,58.6064,58.6316,58.598,58.6232,8491.0
2018-07-12 13:25:00,69.85,69.89,69.84,69.89,8955.0,58.6232,58.6567,58.6148,58.6567,8955.0
2018-07-12 13:30:00,69.9,69.92,69.89,69.9,8046.0,58.6651,58.6819,58.6567,58.6651,8046.0
2018-07-12 13:35:00,69.9,69.9,69.8,69.86,9883.0,58.6651,58.6651,58.5812,58.6316,9883.0
2018-07-12 13:40:00,69.87,69.87,69.84,69.85,6499.0,58.64,58.64,58.6148,58.6232,6499.0
2018-07-12 13:45:00,69.83,69.88,69.83,69.84,5615.0,58.6064,58.6484,58.6064,58.6148,5615.0
2018-07-12 13:50:00,69.86,69.86,69.82,69.85,5796.0,58.6316,58.6316,58.598,58.6232,5796.0
2018-07-12 13:55:00,69.84,69.85,69.83,69.84,2417.0,58.6148,58.6232,58.6064,58.6148,2417.0
2018-07-12 14:00:00,69.84,69.85,69.82,69.83,13352.0,58.6148,58.6232,58.598,58.6064,13352.0
2018-07-12 14:05:00,69.82,69.83,69.79,69.8,13726.0,58.598,58.6064,58.5728,58.5812,13726.0
2018-07-12 14:10:00,69.81,69.81,69.74,69.75,6056.0,58.5896,58.5896,58.5309,58.5393,6056.0
2018-07-12 14:15:00,69.74,69.76,69.72,69.73,12323.0,58.5309,58.5476,58.5141,58.5225,12323.0
2018-07-12 14:20:00,69.74,69.78,69.68,69.72,21230.0,58.5309,58.5644,58.4805,58.5141,21230.0
2018-07-12 14:25:00,69.73,69.74,69.71,69.74,4482.0,58.5225,58.5309,58.5057,58.5309,4482.0
2018-07-12 14:30:00,69.73,69.77,69.73,69.75,6880.0,58.5225,58.556,58.5225,58.5393,6880.0
2018-07-12 14:35:00,69.75,69.76,69.72,69.73,7765.0,58.5393,58.5476,58.5141,58.5225,7765.0
2018-07-12 14:40:00,69.73,69.73,69.69,69.69,6005.0,58.5225,58.5225,58.4889,58.4889,6005.0
2018-07-12 14:45:00,69.69,69.7,69.67,69.7,8744.0,58.4889,58.4973,58.4721,58.4973,8744.0
2018-07-12 14:50:00,69.69,69.71,69.69,69.7,5324.0,58.4889,58.5057,58.4889,58.4973,5324.0
2018-07-12 14:55:00,69.7,69.72,69.65,69.72,8802.0,58.4973,58.5141,58.4553,58.5141,8802.0
2018-07-12 15:00:00,69.71,69.74,69.7,69.7,10158.0,58.5057,58.5309,58.4973,58.4973,10158.0
2018-07-12 15:05:00,69.7,69.73,69.67,69.67,36194.0,58.4973,58.5225,58.4721,58.4721,36194.0
2018-07-12 15:10:00,69.67,69.72,69.65,69.72,9713.0,58.4721,58.5141,58.4553,58.5141,9713.0
2018-07-12 15:15:00,69.71,69.8,69.71,69.78,13986.0,58.5057,58.5812,58.5057,58.5644,13986.0
2018-07-12 15:20:00,69.79,69.8,69.71,69.73,10692.0,58.5728,58.5812,58.5057,58.5225,10692.0
2018-07-12 15:25:00,69.74,69.81,69.73,69.8,10658.0,58.5309,58.5896,58.5225,58.5812,10658.0
2018-07-12 15:30:00,69.79,69.82,69.77,69.78,16833.0,58.5728,58.598,58.556,58.5644,16833.0
2018-07-12 15:35:00,69.77,69.85,69.77,69.85,17663.0,58.556,58.6232,58.556,58.6232,17663.0
2018-07-12 15:40:00,69.84,69.86,69.8,69.83,32516.0,58.6148,58.6316,58.5812,58.6064,32516.0
2018-07-12 15:45:00,69.84,69.84,69.74,69.74,34120.0,58.6148,58.6148,58.5309,58.5309,34120.0
2018-07-12 15:50:00,69.74,69.77,69.72,69.77,40525.0,58.5309,58.556,58.5141,58.556,40525.0
2018-07-12 15:55:00,69.77,69.87,69.76,69.84,90858.0,58.556,58.64,58.5476,58.6148,90858.0
2018-07-13 09:30:00,69.75,69.93,69.58,69.89,24062.0,58.5393,58.6903,58.3966,58.6567,24062.0
2018-07-13 09:35:00,69.9,70.1,69.89,70.08,40338.0,58.6651,58.833,58.6567,58.8162,40338.0
2018-07-13 09:40:00,70.11,70.33,70.1,70.32,10183.0,58.8414,59.026,58.833,59.0176,10183.0
2018-07-13 09:45:00,70.32,70.42,70.3,70.36,15971.0,59.0176,59.1016,59.0009,59.0512,15971.0
2018-07-13 09:50:00,70.34,70.39,70.32,70.37,7860.0,59.0344,59.0764,59.0176,59.0596,7860.0
2018-07-13 09:55:00,70.37,70.39,70.31,70.31,9229.0,59.0596,59.0764,59.0092,59.0092,9229.0
2018-07-13 10:00:00,70.29,70.32,70.22,70.28,9868.0,58.9925,59.0176,58.9337,58.9841,9868.0
2018-07-13 10:05:00,70.29,70.31,70.21,70.21,5412.0,58.9925,59.0092,58.9253,58.9253,5412.0
2018-07-13 10:10:00,70.21,70.21,70.15,70.18,6118.0,58.9253,58.9253,58.875,58.9001,6118.0
2018-07-13 10:15:00,70.19,70.22,70.19,70.2,8924.0,58.9085,58.9337,58.9085,58.9169,8924.0
2018-07-13 10:20:00,70.21,70.22,70.18,70.2,8469.0,58.9253,58.9337,58.9001,58.9169,8469.0
2018-07-13 10:25:00,70.19,70.25,70.17,70.25,21680.0,58.9085,58.9589,58.8917,58.9589,21680.0
2018-07-13 10:30:00,70.25,70.39,70.25,70.39,33949.0,58.9589,59.0764,58.9589,59.0764,33949.0
2018-07-13 10:35:00,70.39,70.4,70.36,70.4,13038.0,59.0764,59.0848,59.0512,59.0848,13038.0
2018-07-13 10:40:00,70.4,70.54,70.4,70.48,8714.0,59.0848,59.2023,59.0848,59.1519,8714.0
2018-07-13 10:45:00,70.48,70.48,70.44,70.45,8622.0,59.1519,59.1519,59.1183,59.1267,8622.0
2018-07-13 10:50:00,70.44,70.49,70.44,70.46,31987.0,59.1183,59.1603,59.1183,59.1351,31987.0
2018-07-13 10:55:00,70.46,70.57,70.45,70.57,6511.0,59.1351,59.2275,59.1267,59.2275,6511.0
2018-07-13 11:00:00,70.56,70.67,70.55,70.64,16922.0,59.2191,59.3114,59.2107,59.2862,16922.0
2018-07-13 11:05:00,70.65,70.7,70.64,70.69,11331.0,59.2946,59.3366,59.2862,59.3282,11331.0
2018-07-13 11:10:00,70.69,70.69,70.59,70.61,10920.0,59.3282,59.3282,59.2442,59.261,10920.0
2018-07-13 11:15:00,70.61,70.61,70.53,70.54,6178.0,59.261,59.261,59.1939,59.2023,6178.0
2018-07-13 11:20:00,70.53,70.61,70.53,70.61,19633.0,59.1939,59.261,59.1939,59.261,19633.0
2018-07-13 11:25:00,70.61,70.64,70.52,70.53,13374.0,59.261,59.2862,59.1855,59.1939,13374.0
2018-07-13 11:30:00,70.52,70.68,70.51,70.66,15558.0,59.1855,59.3198,59.1771,59.303,15558.0
2018-07-13 11:35:00,70.66,70.66,70.61,70.64,13384.0,59.303,59.303,59.261,59.2862,13384.0
2018-07-13 11:40:00,70.64,70.65,70.54,70.6,14629.0,59.2862,59.2946,59.2023,59.2526,14629.0
2018-07-13 11:45:00,70.61,70.63,70.56,70.61,11845.0,59.261,59.2778,59.2191,59.261,11845.0
2018-07-13 11:50:00,70.61,70.68,70.61,70.68,7745.0,59.261,59.3198,59.261,59.3198,7745.0
2018-07-13 11:55:00,70.68,70.77,70.68,70.7,11822.0,59.3198,59.3953,59.3198,59.3366,11822.0
2018-07-13 12:00:00,70.71,70.72,70.68,70.68,4568.0,59.345,59.3533,59.3198,59.3198,4568.0
2018-07-13 12:05:00,70.69,70.71,70.63,70.63,8012.0,59.3282,59.345,59.2778,59.2778,8012.0
2018-07-13 12:10:00,70.63,70.64,70.58,70.64,11262.0,59.2778,59.2862,59.2358,59.2862,11262.0
2018-07-13 12:15:00,70.65,70.66,70.62,70.65,8589.0,59.2946,59.303,59.2694,59.2946,8589.0
2018-07-13 12:20:00,70.64,70.66,70.62,70.64,8221.0,59.2862,59.303,59.2694,59.2862,8221.0
2018-07-13 12:25:00,70.65,70.65,70.62,70.63,9228.0,59.2946,59.2946,59.2694,59.2778,9228.0
2018-07-13 12:30:00,70.63,70.66,70.62,70.65,12547.0,59.2778,59.303,59.2694,59.2946,12547.0
2018-07-13 12:35:00,70.66,70.7,70.65,70.69,7866.0,59.303,59.3366,59.2946,59.3282,7866.0
2018-07-13 12:40:00,70.69,70.71,70.69,70.71,6868.0,59.3282,59.345,59.3282,59.345,6868.0
2018-07-13 12:45:00,70.7,70.73,70.7,70.71,9963.0,59.3366,59.3617,59.3366,59.345,9963.0
2018-07-13 12:50:00,70.7,70.72,70.63,70.63,17159.0,59.3366,59.3533,59.2778,59.2778,17159.0
2018-07-13 12:55:00,70.63,70.67,70.63,70.67,4515.0,59.2778,59.3114,59.2778,59.3114,4515.0
2018-07-13 13:00:00,70.66,70.66,70.63,70.65,5888.0,59.303,59.303,59.2778,59.2946,5888.0
2018-07-13 13:05:00,70.66,70.66,70.63,70.63,6734.0,59.303,59.303,59.2778,59.2778,6734.0
2018-07-13 13:10:00,70.63,70.64,70.6,70.61,5768.0,59.2778,59.2862,59.2526,59.261,5768.0
2018-07-13 13:15:00,70.61,70.61,70.6,70.61,3299.0,59.261,59.261,59.2526,59.261,3299.0
2018-07-13 13:20:00,70.61,70.62,70.56,70.56,12426.0,59.261,59.2694,59.2191,59.2191,12426.0
2018-07-13 13:25:00,70.56,70.62,70.56,70.61,9604.0,59.2191,59.2694,59.2191,59.261,9604.0
2018-07-13 13:30:00,70.62,70.64,70.62,70.63,7259.0,59.2694,59.2862,59.2694,59.2778,7259.0
2018-07-13 13:35:00,70.64,70.64,70.61,70.62,7671.0,59.2862,59.2862,59.261,59.2694,7671.0
2018-07-13 13:40:00,70.62,70.66,70.61,70.66,10913.0,59.2694,59.303,59.261,59.303,10913.0
2018-07-13 13:45:00,70.66,70.69,70.65,70.68,7294.0,59.303,59.3282,59.2946,59.3198,7294.0
2018-07-13 13:50:00,70.67,70.68,70.65,70.67,7259.0,59.3114,59.3198,59.2946,59.3114,7259.0
2018-07-13 13:55:00,70.67,70.7,70.64,70.7,12589.0,59.3114,59.3366,59.2862,59.3366,12589.0
2018-07-13 14:00:00,70.7,70.7,70.66,70.67,12515.0,59.3366,59.3366,59.303,59.3114,12515.0
2018-07-13 14:05:00,70.67,70.71,70.67,70.71,7125.0,59.3114,59.345,59.3114,59.345,7125.0
2018-07-13 14:10:00,70.71,70.75,70.71,70.73,14373.0,59.345,59.3785,59.345,59.3617,14373.0
2018-07-13 14:15:00,70.72,70.73,70.71,70.72,7491.0,59.3533,59.3617,59.345,59.3533,7491.0
2018-07-13 14:20:00,70.71,70.77,70.71,70.77,14492.0,59.345,59.3953,59.345,59.3953,14492.0
2018-07-13 14:25:00,70.76,70.83,70.76,70.83,16240.0,59.3869,59.4457,59.3869,59.4457,16240.0
2018-07-13 14:30:00,70.82,70.83,70.81,70.82,7785.0,59.4373,59.4457,59.4289,59.4373,7785.0
2018-07-13 14:35:00,70.82,70.83,70.76,70.77,10427.0,59.4373,59.4457,59.3869,59.3953,10427.0
2018-07-13 14:40:00,70.76,70.77,70.74,70.74,11746.0,59.3869,59.3953,59.3701,59.3701,11746.0
2018-07-13 14:45:00,70.73,70.73,70.7,70.7,8150.0,59.3617,59.3617,59.3366,59.3366,8150.0
2018-07-13 14:50:00,70.71,70.73,70.7,70.72,13279.0,59.345,59.3617,59.3366,59.3533,13279.0
2018-07-13 14:55:00,70.72,70.72,70.64,70.66,14370.0,59.3533,59.3533,59.2862,59.303,14370.0
2018-07-13 15:00:00,70.66,70.67,70.64,70.66,11935.0,59.303,59.3114,59.2862,59.303,11935.0
2018-07-13 15:05:00,70.65,70.7,70.61,70.65,38571.0,59.2946,59.3366,59.261,59.2946,38571.0
2018-07-13 15:10:00,70.64,70.64,70.59,70.63,23535.0,59.2862,59.2862,59.2442,59.2778,23535.0
2018-07-13 15:15:00,70.64,70.68,70.63,70.66,12361.0,59.2862,59.3198,59.2778,59.303,12361.0
2018-07-13 15:20:00,70.65,70.65,70.59,70.61,20676.0,59.2946,59.2946,59.2442,59.261,20676.0
2018-07-13 15:25:00,70.6,70.61,70.58,70.61,13018.0,59.2526,59.261,59.2358,59.261,13018.0
2018-07-13 15:30:00,70.61,70.69,70.6,70.69,17024.0,59.261,59.3282,59.2526,59.3282,17024.0
2018-07-13 15:35:00,70.69,70.76,70.69,70.74,17378.0,59.3282,59.3869,59.3282,59.3701,17378.0
2018-07-13 15:40:00,70.74,70.74,70.65,70.67,23162.0,59.3701,59.3701,59.2946,59.3114,23162.0
2018-07-13 15:45:00,70.67,70.71,70.67,70.68,28005.0,59.3114,59.345,59.3114,59.3198,28005.0
2018-07-13 15:50:00,70.69,70.69,70.64,70.69,42405.0,59.3282,59.3282,59.2862,59.3282,42405.0
2018-07-13 15:55:00,70.69,70.76,70.68,70.73,88668.0,59.3282,59.3869,59.3198,59.3617,88668.0
2018-07-16 09:30:00,70.61,70.79,70.58,70.75,48247.0,59.261,59.4121,59.2358,59.3785,48247.0
2018-07-16 09:35:00,70.77,70.87,70.66,70.76,10233.0,59.3953,59.4792,59.303,59.3869,10233.0
2018-07-16 09:40:00,70.7,70.85,70.69,70.81,15048.0,59.3366,59.4625,59.3282,59.4289,15048.0
2018-07-16 09:45:00,70.81,70.82,70.65,70.66,49901.0,59.4289,59.4373,59.2946,59.303,49901.0
2018-07-16 09:50:00,70.64,70.7,70.53,70.54,12726.0,59.2862,59.3366,59.1939,59.2023,12726.0
2018-07-16 09:55:00,70.54,70.56,70.44,70.45,12205.0,59.2023,59.2191,59.1183,59.1267,12205.0
2018-07-16 10:00:00,70.45,70.52,70.41,70.41,8746.0,59.1267,59.1855,59.0932,59.0932,8746.0
2018-07-16 10:05:00,70.42,70.54,70.4,70.43,5629.0,59.1016,59.2023,59.0848,59.11,5629.0
2018-07-16 10:10:00,70.44,70.45,70.38,70.43,5315.0,59.1183,59.1267,59.068,59.11,5315.0
2018-07-16 10:15:00,70.45,70.49,70.43,70.48,7029.0,59.1267,59.1603,59.11,59.1519,7029.0
2018-07-16 10:20:00,70.47,70.54,70.47,70.51,7378.0,59.1435,59.2023,59.1435,59.1771,7378.0
2018-07-16 10:25:00,70.5,70.55,70.5,70.55,5715.0,59.1687,59.2107,59.1687,59.2107,5715.0
2018-07-16 10:30:00,70.58,70.64,70.47,70.48,15981.0,59.2358,59.2862,59.1435,59.1519,15981.0
2018-07-16 10:35:00,70.49,70.52,70.45,70.45,7785.0,59.1603,59.1855,59.1267,59.1267,7785.0
2018-07-16 10:40:00,70.46,70.53,70.46,70.53,7288.0,59.1351,59.1939,59.1351,59.1939,7288.0
2018-07-16 10:45:00,70.52,70.54,70.5,70.5,17854.0,59.1855,59.2023,59.1687,59.1687,17854.0
2018-07-16 10:50:00,70.5,70.54,70.48,70.48,12036.0,59.1687,59.2023,59.1519,59.1519,12036.0
2018-07-16 10:55:00,70.48,70.51,70.44,70.44,8595.0,59.1519,59.1771,59.1183,59.1183,8595.0
2018-07-16 11:00:00,70.45,70.57,70.45,70.52,10330.0,59.1267,59.2275,59.1267,59.1855,10330.0
2018-07-16 11:05:00,70.51,70.59,70.49,70.53,10968.0,59.1771,59.2442,59.1603,59.1939,10968.0
2018-07-16 11:10:00,70.53,70.53,70.46,70.46,3839.0,59.1939,59.1939,59.1351,59.1351,3839.0
2018-07-16 11:15:00,70.45,70.5,70.44,70.49,8203.0,59.1267,59.1687,59.1183,59.1603,8203.0
2018-07-16 11:20:00,70.48,70.49,70.42,70.43,7714.0,59.1519,59.1603,59.1016,59.11,7714.0
2018-07-16 11:25:00,70.44,70.51,70.43,70.51,11630.0,59.1183,59.1771,59.11,59.1771,11630.0
2018-07-16 11:30:00,70.54,70.54,70.45,70.47,15920.0,59.2023,59.2023,59.1267,59.1435,15920.0
2018-07-16 11:35:00,70.46,70.46,70.4,70.4,4978.0,59.1351,59.1351,59.0848,59.0848,4978.0
2018-07-16 11:40:00,70.41,70.44,70.4,70.43,6587.0,59.0932,59.1183,59.0848,59.11,6587.0
2018-07-16 11:45:00,70.43,70.44,70.4,70.41,5294.0,59.11,59.1183,59.0848,59.0932,5294.0
2018-07-16 11:50:00,70.4,70.47,70.4,70.45,8461.0,59.0848,59.1435,59.0848,59.1267,8461.0
2018-07-16 11:55:00,70.45,70.46,70.43,70.45,6506.0,59.1267,59.1351,59.11,59.1267,6506.0
2018-07-16 12:00:00,70.44,70.46,70.44,70.45,6201.0,59.1183,59.1351,59.1183,59.1267,6201.0
2018-07-16 12:05:00,70.45,70.48,70.43,70.45,8712.0,59.1267,59.1519,59.11,59.1267,8712.0
2018-07-16 12:10:00,70.45,70.48,70.43,70.47,5568.0,59.1267,59.1519,59.11,59.1435,5568.0
2018-07-16 12:15:00,70.47,70.52,70.46,70.51,6375.0,59.1435,59.1855,59.1351,59.1771,6375.0
2018-07-16 12:20:00,70.5,70.56,70.5,70.54,14117.0,59.1687,59.2191,59.1687,59.2023,14117.0
2018-07-16 12:25:00,70.55,70.57,70.5,70.51,14023.0,59.2107,59.2275,59.1687,59.1771,14023.0
2018-07-16 12:30:00,70.52,70.53,70.52,70.52,6984.0,59.1855,59.1939,59.1855,59.1855,6984.0
2018-07-16 12:35:00,70.52,70.54,70.49,70.49,7459.0,59.1855,59.2023,59.1603,59.1603,7459.0
2018-07-16 12:40:00,70.49,70.5,70.47,70.5,7599.0,59.1603,59.1687,59.1435,59.1687,7599.0
2018-07-16 12:45:00,70.49,70.53,70.49,70.53,10145.0,59.1603,59.1939,59.1603,59.1939,10145.0
2018-07-16 12:50:00,70.53,70.55,70.53,70.53,6975.0,59.1939,59.2107,59.1939,59.1939,6975.0
2018-07-16 12:55:00,70.53,70.53,70.51,70.52,5856.0,59.1939,59.1939,59.1771,59.1855,5856.0
2018-07-16 13:00:00,70.51,70.52,70.47,70.48,4717.0,59.1771,59.1855,59.1435,59.1519,4717.0
2018-07-16 13:05:00,70.48,70.52,70.47,70.48,9288.0,59.1519,59.1855,59.1435,59.1519,9288.0
2018-07-16 13:10:00,70.48,70.51,70.48,70.49,5373.0,59.1519,59.1771,59.1519,59.1603,5373.0
2018-07-16 13:15:00,70.49,70.51,70.49,70.49,2225.0,59.1603,59.1771,59.1603,59.1603,2225.0
2018-07-16 13:20:00,70.5,70.51,70.45,70.48,6217.0,59.1687,59.1771,59.1267,59.1519,6217.0
2018-07-16 13:25:00,70.48,70.51,70.47,70.47,8642.0,59.1519,59.1771,59.1435,59.1435,8642.0
2018-07-16 13:30:00,70.47,70.5,70.44,70.47,9279.0,59.1435,59.1687,59.1183,59.1435,9279.0
2018-07-16 13:35:00,70.46,70.5,70.46,70.48,3272.0,59.1351,59.1687,59.1351,59.1519,3272.0
2018-07-16 13:40:00,70.49,70.5,70.48,70.48,2939.0,59.1603,59.1687,59.1519,59.1519,2939.0
2018-07-16 13:45:00,70.48,70.49,70.43,70.44,5928.0,59.1519,59.1603,59.11,59.1183,5928.0
2018-07-16 13:50:00,70.45,70.46,70.39,70.4,13300.0,59.1267,59.1351,59.0764,59.0848,13300.0
2018-07-16 13:55:00,70.41,70.43,70.39,70.41,9103.0,59.0932,59.11,59.0764,59.0932,9103.0
2018-07-16 14:00:00,70.41,70.42,70.35,70.35,8263.0,59.0932,59.1016,59.0428,59.0428,8263.0
2018-07-16 14:05:00,70.35,70.41,70.35,70.4,9986.0,59.0428,59.0932,59.0428,59.0848,9986.0
2018-07-16 14:10:00,70.4,70.43,70.4,70.42,5631.0,59.0848,59.11,59.0848,59.1016,5631.0
2018-07-16 14:15:00,70.43,70.44,70.4,70.44,6901.0,59.11,59.1183,59.0848,59.1183,6901.0
2018-07-16 14:20:00,70.44,70.49,70.43,70.46,10564.0,59.1183,59.1603,59.11,59.1351,10564.0
2018-07-16 14:25:00,70.47,70.47,70.43,70.47,14100.0,59.1435,59.1435,59.11,59.1435,14100.0
2018-07-16 14:30:00,70.46,70.46,70.41,70.41,19859.0,59.1351,59.1351,59.0932,59.0932,19859.0
2018-07-16 14:35:00,70.41,70.43,70.39,70.4,8228.0,59.0932,59.11,59.0764,59.0848,8228.0
2018-07-16 14:40:00,70.39,70.4,70.34,70.35,15337.0,59.0764,59.0848,59.0344,59.0428,15337.0
2018-07-16 14:45:00,70.35,70.36,70.32,70.34,9433.0,59.0428,59.0512,59.0176,59.0344,9433.0
2018-07-16 14:50:00,70.34,70.38,70.33,70.36,6792.0,59.0344,59.068,59.026,59.0512,6792.0
2018-07-16 14:55:00,70.37,70.4,70.37,70.37,9240.0,59.0596,59.0848,59.0596,59.0596,9240.0
2018-07-16 15:00:00,70.37,70.4,70.37,70.39,7155.0,59.0596,59.0848,59.0596,59.0764,7155.0
2018-07-16 15:05:00,70.4,70.43,70.39,70.43,6650.0,59.0848,59.11,59.0764,59.11,6650.0
2018-07-16 15:10:00,70.43,70.47,70.42,70.45,9038.0,59.11,59.1435,59.1016,59.1267,9038.0
2018-07-16 15:15:00,70.47,70.49,70.46,70.47,6243.0,59.1435,59.1603,59.1351,59.1435,6243.0
2018-07-16 15:20:00,70.47,70.47,70.44,70.44,11113.0,59.1435,59.1435,59.1183,59.1183,11113.0
2018-07-16 15:25:00,70.44,70.44,70.41,70.41,10504.0,59.1183,59.1183,59.0932,59.0932,10504.0
2018-07-16 15:30:00,70.42,70.46,70.4,70.43,11648.0,59.1016,59.1351,59.0848,59.11,11648.0
2018-07-16 15:35:00,70.44,70.45,70.42,70.45,12191.0,59.1183,59.1267,59.1016,59.1267,12191.0
2018-07-16 15:40:00,70.45,70.48,70.42,70.42,15574.0,59.1267,59.1519,59.1016,59.1016,15574.0
2018-07-16 15:45:00,70.42,70.49,70.39,70.49,22918.0,59.1016,59.1603,59.0764,59.1603,22918.0
2018-07-16 15:50:00,70.49,70.49,70.42,70.43,32821.0,59.1603,59.1603,59.1016,59.11,32821.0
2018-07-16 15:55:00,70.44,70.55,70.43,70.49,158452.0,59.1183,59.2107,59.11,59.1603,158452.0
2018-07-17 09:30:00,70.45,70.71,70.45,70.6,28993.0,59.1267,59.345,59.1267,59.2526,28993.0
2018-07-17 09:35:00,70.64,70.81,70.61,70.8,15379.0,59.2862,59.4289,59.261,59.4205,15379.0
2018-07-17 09:40:00,70.78,70.87,70.75,70.85,10507.0,59.4037,59.4792,59.3785,59.4625,10507.0
2018-07-17 09:45:00,70.87,71.03,70.84,71.02,18828.0,59.4792,59.6135,59.4541,59.6051,18828.0
2018-07-17 09:50:00,71.03,71.05,70.98,71.01,7637.0,59.6135,59.6303,59.5716,59.5967,7637.0
2018-07-17 09:55:00,71.0,71.11,71.0,71.07,11079.0,59.5883,59.6807,59.5883,59.6471,11079.0
2018-07-17 10:00:00,71.09,71.19,71.09,71.13,19491.0,59.6639,59.7478,59.6639,59.6974,19491.0
2018-07-17 10:05:00,71.14,71.17,71.09,71.13,26672.0,59.7058,59.731,59.6639,59.6974,26672.0
2018-07-17 10:10:00,71.09,71.09,70.92,70.92,13235.0,59.6639,59.6639,59.5212,59.5212,13235.0
2018-07-17 10:15:00,70.94,70.96,70.85,70.95,13063.0,59.538,59.5548,59.4625,59.5464,13063.0
2018-07-17 10:20:00,70.95,71.02,70.92,70.99,15589.0,59.5464,59.6051,59.5212,59.5799,15589.0
2018-07-17 10:25:00,71.0,71.06,70.98,71.04,11307.0,59.5883,59.6387,59.5716,59.6219,11307.0
2018-07-17 10:30:00,71.04,71.08,71.03,71.03,14356.0,59.6219,59.6555,59.6135,59.6135,14356.0
2018-07-17 10:35:00,71.03,71.03,70.92,70.94,11290.0,59.6135,59.6135,59.5212,59.538,11290.0
2018-07-17 10:40:00,70.94,70.94,70.88,70.89,15979.0,59.538,59.538,59.4876,59.496,15979.0
2018-07-17 10:45:00,70.88,70.88,70.8,70.86,9588.0,59.4876,59.4876,59.4205,59.4708,9588.0
2018-07-17 10:50:00,70.85,71.0,70.85,71.0,13290.0,59.4625,59.5883,59.4625,59.5883,13290.0
2018-07-17 10:55:00,71.01,71.06,71.01,71.03,16274.0,59.5967,59.6387,59.5967,59.6135,16274.0
2018-07-17 11:00:00,71.02,71.04,70.97,71.02,12840.0,59.6051,59.6219,59.5632,59.6051,12840.0
2018-07-17 11:05:00,71.01,71.12,71.01,71.05,12642.0,59.5967,59.6891,59.5967,59.6303,12642.0
2018-07-17 11:10:00,71.05,71.06,71.01,71.03,7395.0,59.6303,59.6387,59.5967,59.6135,7395.0
2018-07-17 11:15:00,71.02,71.03,70.97,71.03,11099.0,59.6051,59.6135,59.5632,59.6135,11099.0
2018-07-17 11:20:00,71.03,71.04,71.01,71.02,10334.0,59.6135,59.6219,59.5967,59.6051,10334.0
2018-07-17 11:25:00,71.01,71.02,70.97,70.98,23524.0,59.5967,59.6051,59.5632,59.5716,23524.0
2018-07-17 11:30:00,70.97,71.02,70.95,71.02,18397.0,59.5632,59.6051,59.5464,59.6051,18397.0
2018-07-17 11:35:00,71.02,71.04,70.97,70.98,5667.0,59.6051,59.6219,59.5632,59.5716,5667.0
2018-07-17 11:40:00,70.98,71.04,70.98,71.04,5025.0,59.5716,59.6219,59.5716,59.6219,5025.0
2018-07-17 11:45:00,71.03,71.08,71.02,71.07,12104.0,59.6135,59.6555,59.6051,59.6471,12104.0
2018-07-17 11:50:00,71.08,71.13,71.07,71.13,4203.0,59.6555,59.6974,59.6471,59.6974,4203.0
2018-07-17 11:55:00,71.14,71.2,71.14,71.2,7511.0,59.7058,59.7562,59.7058,59.7562,7511.0
2018-07-17 12:00:00,71.21,71.25,71.2,71.2,17929.0,59.7646,59.7982,59.7562,59.7562,17929.0
2018-07-17 12:05:00,71.2,71.21,71.19,71.19,7019.0,59.7562,59.7646,59.7478,59.7478,7019.0
2018-07-17 12:10:00,71.18,71.18,71.12,71.14,8110.0,59.7394,59.7394,59.6891,59.7058,8110.0
2018-07-17 12:15:00,71.15,71.19,71.13,71.19,9845.0,59.7142,59.7478,59.6974,59.7478,9845.0
2018-07-17 12:20:00,71.19,71.24,71.18,71.23,8316.0,59.7478,59.7898,59.7394,59.7814,8316.0
2018-07-17 12:25:00,71.23,71.24,71.18,71.23,13476.0,59.7814,59.7898,59.7394,59.7814,13476.0
2018-07-17 12:30:00,71.24,71.27,71.22,71.25,14710.0,59.7898,59.8149,59.773,59.7982,14710.0
2018-07-17 12:35:00,71.26,71.26,71.21,71.22,12256.0,59.8066,59.8066,59.7646,59.773,12256.0
2018-07-17 12:40:00,71.23,71.25,71.19,71.19,11540.0,59.7814,59.7982,59.7478,59.7478,11540.0
2018-07-17 12:45:00,71.19,71.24,71.19,71.2,14124.0,59.7478,59.7898,59.7478,59.7562,14124.0
2018-07-17 12:50:00,71.21,71.22,71.18,71.18,7332.0,59.7646,59.773,59.7394,59.7394,7332.0
2018-07-17 12:55:00,71.18,71.2,71.17,71.19,8428.0,59.7394,59.7562,59.731,59.7478,8428.0
2018-07-17 13:00:00,71.2,71.24,71.18,71.24,7169.0,59.7562,59.7898,59.7394,59.7898,7169.0
2018-07-17 13:05:00,71.24,71.25,71.23,71.25,9315.0,59.7898,59.7982,59.7814,59.7982,9315.0
2018-07-17 13:10:00,71.26,71.32,71.26,71.28,9373.0,59.8066,59.8569,59.8066,59.8233,9373.0
2018-07-17 13:15:00,71.28,71.29,71.24,71.27,11634.0,59.8233,59.8317,59.7898,59.8149,11634.0
2018-07-17 13:20:00,71.28,71.28,71.19,71.21,14622.0,59.8233,59.8233,59.7478,59.7646,14622.0
2018-07-17 13:25:00,71.2,71.24,71.2,71.23,8624.0,59.7562,59.7898,59.7562,59.7814,8624.0
2018-07-17 13:30:00,71.23,71.26,71.23,71.23,8484.0,59.7814,59.8066,59.7814,59.7814,8484.0
2018-07-17 13:35:00,71.23,71.24,71.2,71.22,4809.0,59.7814,59.7898,59.7562,59.773,4809.0
2018-07-17 13:40:00,71.22,71.23,71.13,71.13,15972.0,59.773,59.7814,59.6974,59.6974,15972.0
2018-07-17 13:45:00,71.14,71.16,71.13,71.13,6485.0,59.7058,59.7226,59.6974,59.6974,6485.0
2018-07-17 13:50:00,71.13,71.14,71.1,71.11,12699.0,59.6974,59.7058,59.6723,59.6807,12699.0
2018-07-17 13:55:00,71.12,71.14,71.11,71.13,6283.0,59.6891,59.7058,59.6807,59.6974,6283.0
2018-07-17 14:00:00,71.13,71.2,71.12,71.2,10621.0,59.6974,59.7562,59.6891,59.7562,10621.0
2018-07-17 14:05:00,71.21,71.25,71.19,71.25,4587.0,59.7646,59.7982,59.7478,59.7982,4587.0
2018-07-17 14:10:00,71.24,71.27,71.22,71.26,13133.0,59.7898,59.8149,59.773,59.8066,13133.0
2018-07-17 14:15:00,71.26,71.29,71.26,71.28,9941.0,59.8066,59.8317,59.8066,59.8233,9941.0
2018-07-17 14:20:00,71.28,71.32,71.26,71.27,14279.0,59.8233,59.8569,59.8066,59.8149,14279.0
2018-07-17 14:25:00,71.28,71.29,71.26,71.27,6526.0,59.8233,59.8317,59.8066,59.8149,6526.0
2018-07-17 14:30:00,71.27,71.29,71.25,71.28,10226.0,59.8149,59.8317,59.7982,59.8233,10226.0
2018-07-17 14:35:00,71.28,71.28,71.25,71.26,16076.0,59.8233,59.8233,59.7982,59.8066,16076.0
2018-07-17 14:40:00,71.25,71.27,71.22,71.26,11373.0,59.7982,59.8149,59.773,59.8066,11373.0
2018-07-17 14:45:00,71.25,71.27,71.24,71.25,16300.0,59.7982,59.8149,59.7898,59.7982,16300.0
2018-07-17 14:50:00,71.25,71.26,71.2,71.21,11644.0,59.7982,59.8066,59.7562,59.7646,11644.0
2018-07-17 14:55:00,71.22,71.22,71.16,71.18,9163.0,59.773,59.773,59.7226,59.7394,9163.0
2018-07-17 15:00:00,71.17,71.21,71.16,71.21,8550.0,59.731,59.7646,59.7226,59.7646,8550.0
2018-07-17 15:05:00,71.2,71.23,71.2,71.21,15630.0,59.7562,59.7814,59.7562,59.7646,15630.0
2018-07-17 15:10:00,71.22,71.28,71.21,71.25,23737.0,59.773,59.8233,59.7646,59.7982,23737.0
2018-07-17 15:15:00,71.25,71.25,71.21,71.25,13780.0,59.7982,59.7982,59.7646,59.7982,13780.0
2018-07-17 15:20:00,71.25,71.26,71.23,71.23,18239.0,59.7982,59.8066,59.7814,59.7814,18239.0
2018-07-17 15:25:00,71.23,71.24,71.2,71.2,17515.0,59.7814,59.7898,59.7562,59.7562,17515.0
2018-07-17 15:30:00,71.2,71.2,71.11,71.11,18300.0,59.7562,59.7562,59.6807,59.6807,18300.0
2018-07-17 15:35:00,71.11,71.15,71.09,71.13,26796.0,59.6807,59.7142,59.6639,59.6974,26796.0
2018-07-17 15:40:00,71.13,71.15,71.11,71.15,25992.0,59.6974,59.7142,59.6807,59.7142,25992.0
2018-07-17 15:45:00,71.14,71.16,71.12,71.12,31652.0,59.7058,59.7226,59.6891,59.6891,31652.0
2018-07-17 15:50:00,71.12,71.12,71.06,71.06,46702.0,59.6891,59.6891,59.6387,59.6387,46702.0
2018-07-17 15:55:00,71.06,71.11,71.05,71.08,108356.0,59.6387,59.6807,59.6303,59.6555,108356.0
2018-07-18 09:30:00,71.08,71.25,70.99,71.06,54860.0,59.6555,59.7982,59.5799,59.6387,54860.0
2018-07-18 09:35:00,71.06,71.16,71.01,71.06,12953.0,59.6387,59.7226,59.5967,59.6387,12953.0
2018-07-18 09:40:00,71.09,71.23,71.08,71.17,12014.0,59.6639,59.7814,59.6555,59.731,12014.0
2018-07-18 09:45:00,71.17,71.18,71.09,71.13,26996.0,59.731,59.7394,59.6639,59.6974,26996.0
2018-07-18 09:50:00,71.13,71.3,71.06,71.26,42784.0,59.6974,59.8401,59.6387,59.8066,42784.0
2018-07-18 09:55:00,71.24,71.25,71.16,71.21,28218.0,59.7898,59.7982,59.7226,59.7646,28218.0
2018-07-18 10:00:00,71.21,71.24,71.05,71.07,15205.0,59.7646,59.7898,59.6303,59.6471,15205.0
2018-07-18 10:05:00,71.06,71.06,70.96,70.96,38486.0,59.6387,59.6387,59.5548,59.5548,38486.0
2018-07-18 10:10:00,70.96,70.97,70.82,70.94,21253.0,59.5548,59.5632,59.4373,59.538,21253.0
2018-07-18 10:15:00,70.95,70.97,70.9,70.93,9295.0,59.5464,59.5632,59.5044,59.5296,9295.0
2018-07-18 10:20:00,70.92,71.08,70.9,71.07,13571.0,59.5212,59.6555,59.5044,59.6471,13571.0
2018-07-18 10:25:00,71.07,71.07,70.96,71.0,10916.0,59.6471,59.6471,59.5548,59.5883,10916.0
2018-07-18 10:30:00,71.0,71.04,70.98,70.99,7815.0,59.5883,59.6219,59.5716,59.5799,7815.0
2018-07-18 10:35:00,70.99,71.0,70.94,70.97,18182.0,59.5799,59.5883,59.538,59.5632,18182.0
2018-07-18 10:40:00,70.98,71.0,70.93,70.97,12929.0,59.5716,59.5883,59.5296,59.5632,12929.0
2018-07-18 10:45:00,70.96,70.98,70.9,70.9,15417.0,59.5548,59.5716,59.5044,59.5044,15417.0
2018-07-18 10:50:00,70.9,70.9,70.83,70.84,8046.0,59.5044,59.5044,59.4457,59.4541,8046.0
2018-07-18 10:55:00,70.84,70.93,70.84,70.9,21536.0,59.4541,59.5296,59.4541,59.5044,21536.0
2018-07-18 11:00:00,70.9,70.91,70.87,70.9,11469.0,59.5044,59.5128,59.4792,59.5044,11469.0
2018-07-18 11:05:00,70.91,70.93,70.9,70.92,6458.0,59.5128,59.5296,59.5044,59.5212,6458.0
2018-07-18 11:10:00,70.93,70.98,70.93,70.95,7342.0,59.5296,59.5716,59.5296,59.5464,7342.0
2018-07-18 11:15:00,70.94,70.95,70.9,70.91,17016.0,59.538,59.5464,59.5044,59.5128,17016.0
2018-07-18 11:20:00,70.91,70.97,70.9,70.96,8336.0,59.5128,59.5632,59.5044,59.5548,8336.0
2018-07-18 11:25:00,70.95,70.99,70.94,70.97,9035.0,59.5464,59.5799,59.538,59.5632,9035.0
2018-07-18 11:30:00,70.97,71.02,70.97,71.02,9099.0,59.5632,59.6051,59.5632,59.6051,9099.0
2018-07-18 11:35:00,71.02,71.02,70.93,70.93,5604.0,59.6051,59.6051,59.5296,59.5296,5604.0
2018-07-18 11:40:00,70.93,71.0,70.93,70.99,12082.0,59.5296,59.5883,59.5296,59.5799,12082.0
2018-07-18 11:45:00,70.98,70.99,70.94,70.94,13673.0,59.5716,59.5799,59.538,59.538,13673.0
2018-07-18 11:50:00,70.93,70.97,70.93,70.96,6187.0,59.5296,59.5632,59.5296,59.5548,6187.0
2018-07-18 11:55:00,70.97,70.97,70.93,70.95,8665.0,59.5632,59.5632,59.5296,59.5464,8665.0
2018-07-18 12:00:00,70.96,71.05,70.94,71.04,8411.0,59.5548,59.6303,59.538,59.6219,8411.0
2018-07-18 12:05:00,71.05,71.05,71.0,71.01,7998.0,59.6303,59.6303,59.5883,59.5967,7998.0
2018-07-18 12:10:00,71.0,71.0,70.96,70.97,8369.0,59.5883,59.5883,59.5548,59.5632,8369.0
2018-07-18 12:15:00,70.97,71.01,70.97,70.97,8488.0,59.5632,59.5967,59.5632,59.5632,8488.0
2018-07-18 12:20:00,70.99,71.0,70.95,70.96,5408.0,59.5799,59.5883,59.5464,59.5548,5408.0
2018-07-18 12:25:00,70.97,71.0,70.97,70.99,5618.0,59.5632,59.5883,59.5632,59.5799,5618.0
2018-07-18 12:30:00,71.0,71.0,70.92,70.92,16223.0,59.5883,59.5883,59.5212,59.5212,16223.0
2018-07-18 12:35:00,70.92,70.93,70.89,70.9,11843.0,59.5212,59.5296,59.496,59.5044,11843.0
2018-07-18 12:40:00,70.9,70.91,70.87,70.87,12090.0,59.5044,59.5128,59.4792,59.4792,12090.0
2018-07-18 12:45:00,70.87,70.89,70.86,70.89,7394.0,59.4792,59.496,59.4708,59.496,7394.0
2018-07-18 12:50:00,70.88,70.88,70.72,70.76,30146.0,59.4876,59.4876,59.3533,59.3869,30146.0
2018-07-18 12:55:00,70.76,70.79,70.72,70.72,14790.0,59.3869,59.4121,59.3533,59.3533,14790.0
2018-07-18 13:00:00,70.72,70.74,70.71,70.73,14455.0,59.3533,59.3701,59.345,59.3617,14455.0
2018-07-18 13:05:00,70.73,70.73,70.66,70.66,31093.0,59.3617,59.3617,59.303,59.303,31093.0
2018-07-18 13:10:00,70.66,70.66,70.61,70.66,15364.0,59.303,59.303,59.261,59.303,15364.0
2018-07-18 13:15:00,70.66,70.71,70.57,70.58,21872.0,59.303,59.345,59.2275,59.2358,21872.0
2018-07-18 13:20:00,70.58,70.59,70.49,70.5,23432.0,59.2358,59.2442,59.1603,59.1687,23432.0
2018-07-18 13:25:00,70.51,70.6,70.51,70.6,7328.0,59.1771,59.2526,59.1771,59.2526,7328.0
2018-07-18 13:30:00,70.61,70.61,70.51,70.52,28536.0,59.261,59.261,59.1771,59.1855,28536.0
2018-07-18 13:35:00,70.52,70.56,70.5,70.5,18214.0,59.1855,59.2191,59.1687,59.1687,18214.0
2018-07-18 13:40:00,70.49,70.51,70.47,70.51,8539.0,59.1603,59.1771,59.1435,59.1771,8539.0
2018-07-18 13:45:00,70.52,70.55,70.52,70.53,7589.0,59.1855,59.2107,59.1855,59.1939,7589.0
2018-07-18 13:50:00,70.52,70.52,70.49,70.5,10895.0,59.1855,59.1855,59.1603,59.1687,10895.0
2018-07-18 13:55:00,70.5,70.55,70.5,70.54,13525.0,59.1687,59.2107,59.1687,59.2023,13525.0
2018-07-18 14:00:00,70.54,70.56,70.52,70.56,11576.0,59.2023,59.2191,59.1855,59.2191,11576.0
2018-07-18 14:05:00,70.56,70.56,70.51,70.53,15063.0,59.2191,59.2191,59.1771,59.1939,15063.0
2018-07-18 14:10:00,70.53,70.54,70.45,70.46,24638.0,59.1939,59.2023,59.1267,59.1351,24638.0
2018-07-18 14:15:00,70.47,70.48,70.42,70.47,31804.0,59.1435,59.1519,59.1016,59.1435,31804.0
2018-07-18 14:20:00,70.45,70.47,70.3,70.32,38207.0,59.1267,59.1435,59.0009,59.0176,38207.0
2018-07-18 14:25:00,70.31,70.37,70.29,70.36,23082.0,59.0092,59.0596,58.9925,59.0512,23082.0
2018-07-18 14:30:00,70.36,70.38,70.33,70.35,19012.0,59.0512,59.068,59.026,59.0428,19012.0
2018-07-18 14:35:00,70.35,70.42,70.34,70.39,16206.0,59.0428,59.1016,59.0344,59.0764,16206.0
2018-07-18 14:40:00,70.38,70.4,70.37,70.37,11826.0,59.068,59.0848,59.0596,59.0596,11826.0
2018-07-18 14:45:00,70.37,70.37,70.3,70.31,23435.0,59.0596,59.0596,59.0009,59.0092,23435.0
2018-07-18 14:50:00,70.31,70.31,70.25,70.27,53228.0,59.0092,59.0092,58.9589,58.9757,53228.0
2018-07-18 14:55:00,70.27,70.32,70.27,70.31,13931.0,58.9757,59.0176,58.9757,59.0092,13931.0
2018-07-18 15:00:00,70.3,70.33,70.29,70.31,11034.0,59.0009,59.026,58.9925,59.0092,11034.0
2018-07-18 15:05:00,70.32,70.35,70.31,70.34,13758.0,59.0176,59.0428,59.0092,59.0344,13758.0
2018-07-18 15:10:00,70.33,70.33,70.27,70.28,21403.0,59.026,59.026,58.9757,58.9841,21403.0
2018-07-18 15:15:00,70.29,70.31,70.27,70.31,17446.0,58.9925,59.0092,58.9757,59.0092,17446.0
2018-07-18 15:20:00,70.3,70.31,70.26,70.27,22085.0,59.0009,59.0092,58.9673,58.9757,22085.0
2018-07-18 15:25:00,70.26,70.28,70.25,70.27,24764.0,58.9673,58.9841,58.9589,58.9757,24764.0
2018-07-18 15:30:00,70.27,70.32,70.22,70.25,42774.0,58.9757,59.0176,58.9337,58.9589,42774.0
2018-07-18 15:35:00,70.26,70.3,70.24,70.27,32517.0,58.9673,59.0009,58.9505,58.9757,32517.0
2018-07-18 15:40:00,70.27,70.28,70.26,70.27,35184.0,58.9757,58.9841,58.9673,58.9757,35184.0
2018-07-18 15:45:00,70.26,70.29,70.23,70.28,53700.0,58.9673,58.9925,58.9421,58.9841,53700.0
2018-07-18 15:50:00,70.27,70.32,70.27,70.31,49638.0,58.9757,59.0176,58.9757,59.0092,49638.0
2018-07-18 15:55:00,70.31,70.35,70.29,70.31,162624.0,59.0092,59.0428,58.9925,59.0092,162624.0
2018-07-19 09:30:00,70.45,70.52,70.08,70.45,86778.0,59.1267,59.1855,58.8162,59.1267,86778.0
2018-07-19 09:35:00,70.47,70.62,70.4,70.61,14317.0,59.1435,59.2694,59.0848,59.261,14317.0
2018-07-19 09:40:00,70.65,70.67,70.59,70.65,11521.0,59.2946,59.3114,59.2442,59.2946,11521.0
2018-07-19 09:45:00,70.65,70.73,70.56,70.71,20268.0,59.2946,59.3617,59.2191,59.345,20268.0
2018-07-19 09:50:00,70.72,71.01,70.72,70.95,23330.0,59.3533,59.5967,59.3533,59.5464,23330.0
2018-07-19 09:55:00,70.96,71.05,70.89,71.05,12097.0,59.5548,59.6303,59.496,59.6303,12097.0
2018-07-19 10:00:00,71.02,71.05,70.94,70.94,16545.0,59.6051,59.6303,59.538,59.538,16545.0
2018-07-19 10:05:00,70.94,71.02,70.91,70.97,13272.0,59.538,59.6051,59.5128,59.5632,13272.0
2018-07-19 10:10:00,70.98,71.01,70.95,70.98,10280.0,59.5716,59.5967,59.5464,59.5716,10280.0
2018-07-19 10:15:00,70.98,70.99,70.95,70.97,7074.0,59.5716,59.5799,59.5464,59.5632,7074.0
2018-07-19 10:20:00,70.97,70.98,70.81,70.81,12328.0,59.5632,59.5716,59.4289,59.4289,12328.0
2018-07-19 10:25:00,70.83,70.85,70.78,70.8,25379.0,59.4457,59.4625,59.4037,59.4205,25379.0
2018-07-19 10:30:00,70.8,70.82,70.73,70.75,23765.0,59.4205,59.4373,59.3617,59.3785,23765.0
2018-07-19 10:35:00,70.76,70.77,70.57,70.59,31585.0,59.3869,59.3953,59.2275,59.2442,31585.0
2018-07-19 10:40:00,70.59,70.64,70.54,70.58,26529.0,59.2442,59.2862,59.2023,59.2358,26529.0
2018-07-19 10:45:00,70.58,70.69,70.57,70.67,15235.0,59.2358,59.3282,59.2275,59.3114,15235.0
2018-07-19 10:50:00,70.68,70.69,70.63,70.66,12364.0,59.3198,59.3282,59.2778,59.303,12364.0
2018-07-19 10:55:00,70.66,70.68,70.64,70.64,26026.0,59.303,59.3198,59.2862,59.2862,26026.0
2018-07-19 11:00:00,70.64,70.67,70.56,70.56,9113.0,59.2862,59.3114,59.2191,59.2191,9113.0
2018-07-19 11:05:00,70.55,70.61,70.54,70.59,22419.0,59.2107,59.261,59.2023,59.2442,22419.0
2018-07-19 11:10:00,70.59,70.65,70.55,70.64,25304.0,59.2442,59.2946,59.2107,59.2862,25304.0
2018-07-19 11:15:00,70.64,70.65,70.61,70.64,18634.0,59.2862,59.2946,59.261,59.2862,18634.0
2018-07-19 11:20:00,70.64,70.66,70.59,70.59,19014.0,59.2862,59.303,59.2442,59.2442,19014.0
2018-07-19 11:25:00,70.58,70.62,70.57,70.61,16887.0,59.2358,59.2694,59.2275,59.261,16887.0
2018-07-19 11:30:00,70.62,70.62,70.48,70.48,25957.0,59.2694,59.2694,59.1519,59.1519,25957.0
2018-07-19 11:35:00,70.5,70.58,70.47,70.55,24176.0,59.1687,59.2358,59.1435,59.2107,24176.0
2018-07-19 11:40:00,70.54,70.58,70.53,70.53,12282.0,59.2023,59.2358,59.1939,59.1939,12282.0
2018-07-19 11:45:00,70.52,70.61,70.51,70.58,17237.0,59.1855,59.261,59.1771,59.2358,17237.0
2018-07-19 11:50:00,70.59,70.63,70.58,70.62,17563.0,59.2442,59.2778,59.2358,59.2694,17563.0
2018-07-19 11:55:00,70.62,70.62,70.59,70.61,12336.0,59.2694,59.2694,59.2442,59.261,12336.0
2018-07-19 12:00:00,70.59,70.61,70.57,70.6,11725.0,59.2442,59.261,59.2275,59.2526,11725.0
2018-07-19 12:05:00,70.61,70.68,70.6,70.66,37085.0,59.261,59.3198,59.2526,59.303,37085.0
2018-07-19 12:10:00,70.66,70.67,70.64,70.65,8321.0,59.303,59.3114,59.2862,59.2946,8321.0
2018-07-19 12:15:00,70.65,70.7,70.65,70.67,11493.0,59.2946,59.3366,59.2946,59.3114,11493.0
2018-07-19 12:20:00,70.66,70.67,70.63,70.66,14042.0,59.303,59.3114,59.2778,59.303,14042.0
2018-07-19 12:25:00,70.67,70.7,70.66,70.69,12105.0,59.3114,59.3366,59.303,59.3282,12105.0
2018-07-19 12:30:00,70.7,70.72,70.66,70.66,18945.0,59.3366,59.3533,59.303,59.303,18945.0
2018-07-19 12:35:00,70.66,70.67,70.64,70.66,10191.0,59.303,59.3114,59.2862,59.303,10191.0
2018-07-19 12:40:00,70.67,70.72,70.63,70.72,16013.0,59.3114,59.3533,59.2778,59.3533,16013.0
2018-07-19 12:45:00,70.71,70.71,70.68,70.71,7721.0,59.345,59.345,59.3198,59.345,7721.0
2018-07-19 12:50:00,70.72,70.73,70.69,70.73,7988.0,59.3533,59.3617,59.3282,59.3617,7988.0
2018-07-19 12:55:00,70.74,70.74,70.7,70.73,7970.0,59.3701,59.3701,59.3366,59.3617,7970.0
2018-07-19 13:00:00,70.74,70.85,70.71,70.74,23441.0,59.3701,59.4625,59.345,59.3701,23441.0
2018-07-19 13:05:00,70.74,70.78,70.72,70.76,7304.0,59.3701,59.4037,59.3533,59.3869,7304.0
2018-07-19 13:10:00,70.76,70.8,70.75,70.79,6505.0,59.3869,59.4205,59.3785,59.4121,6505.0
2018-07-19 13:15:00,70.79,70.85,70.79,70.83,4099.0,59.4121,59.4625,59.4121,59.4457,4099.0
2018-07-19 13:20:00,70.83,70.88,70.83,70.87,6336.0,59.4457,59.4876,59.4457,59.4792,6336.0
2018-07-19 13:25:00,70.88,70.94,70.88,70.93,4939.0,59.4876,59.538,59.4876,59.5296,4939.0
2018-07-19 13:30:00,70.93,70.93,70.88,70.89,6615.0,59.5296,59.5296,59.4876,59.496,6615.0
2018-07-19 13:35:00,70.88,70.92,70.87,70.9,5116.0,59.4876,59.5212,59.4792,59.5044,5116.0
2018-07-19 13:40:00,70.9,70.91,70.87,70.89,9321.0,59.5044,59.5128,59.4792,59.496,9321.0
2018-07-19 13:45:00,70.89,70.91,70.87,70.88,6995.0,59.496,59.5128,59.4792,59.4876,6995.0
2018-07-19 13:50:00,70.88,70.88,70.81,70.85,7437.0,59.4876,59.4876,59.4289,59.4625,7437.0
2018-07-19 13:55:00,70.86,70.89,70.84,70.89,7748.0,59.4708,59.496,59.4541,59.496,7748.0
2018-07-19 14:00:00,70.92,70.97,70.91,70.96,10540.0,59.5212,59.5632,59.5128,59.5548,10540.0
2018-07-19 14:05:00,70.95,70.99,70.95,70.99,12180.0,59.5464,59.5799,59.5464,59.5799,12180.0
2018-07-19 14:10:00,70.99,71.04,70.98,71.01,13795.0,59.5799,59.6219,59.5716,59.5967,13795.0
2018-07-19 14:15:00,71.01,71.02,70.97,70.98,9896.0,59.5967,59.6051,59.5632,59.5716,9896.0
2018-07-19 14:20:00,70.98,70.99,70.94,70.95,13268.0,59.5716,59.5799,59.538,59.5464,13268.0
2018-07-19 14:25:00,70.95,70.95,70.9,70.94,10693.0,59.5464,59.5464,59.5044,59.538,10693.0
2018-07-19 14:30:00,70.95,70.96,70.93,70.95,12401.0,59.5464,59.5548,59.5296,59.5464,12401.0
2018-07-19 14:35:00,70.94,70.95,70.93,70.94,7710.0,59.538,59.5464,59.5296,59.538,7710.0
2018-07-19 14:40:00,70.95,70.95,70.89,70.93,17654.0,59.5464,59.5464,59.496,59.5296,17654.0
2018-07-19 14:45:00,70.93,70.94,70.89,70.92,11908.0,59.5296,59.538,59.496,59.5212,11908.0
2018-07-19 14:50:00,70.92,70.92,70.88,70.91,9500.0,59.5212,59.5212,59.4876,59.5128,9500.0
2018-07-19 14:55:00,70.91,70.93,70.89,70.93,7031.0,59.5128,59.5296,59.496,59.5296,7031.0
2018-07-19 15:00:00,70.94,70.96,70.91,70.95,14890.0,59.538,59.5548,59.5128,59.5464,14890.0
2018-07-19 15:05:00,70.95,70.99,70.94,70.98,13466.0,59.5464,59.5799,59.538,59.5716,13466.0
2018-07-19 15:10:00,70.98,70.98,70.89,70.9,17910.0,59.5716,59.5716,59.496,59.5044,17910.0
2018-07-19 15:15:00,70.9,70.92,70.87,70.9,18518.0,59.5044,59.5212,59.4792,59.5044,18518.0
2018-07-19 15:20:00,70.9,70.93,70.88,70.9,13360.0,59.5044,59.5296,59.4876,59.5044,13360.0
2018-07-19 15:25:00,70.89,70.92,70.89,70.91,13542.0,59.496,59.5212,59.496,59.5128,13542.0
2018-07-19 15:30:00,70.91,70.92,70.87,70.9,16715.0,59.5128,59.5212,59.4792,59.5044,16715.0
2018-07-19 15:35:00,70.9,70.93,70.88,70.92,22271.0,59.5044,59.5296,59.4876,59.5212,22271.0
2018-07-19 15:40:00,70.92,71.02,70.91,71.02,37444.0,59.5212,59.6051,59.5128,59.6051,37444.0
2018-07-19 15:45:00,71.01,71.02,70.91,70.92,41299.0,59.5967,59.6051,59.5128,59.5212,41299.0
2018-07-19 15:50:00,70.92,70.95,70.9,70.94,44746.0,59.5212,59.5464,59.5044,59.538,44746.0
2018-07-19 15:55:00,70.94,70.94,70.86,70.89,201121.0,59.538,59.538,59.4708,59.496,201121.0
2018-07-20 09:30:00,70.7,70.93,70.68,70.93,101688.0,59.3366,59.5296,59.3198,59.5296,101688.0
2018-07-20 09:35:00,70.91,70.92,70.72,70.75,12408.0,59.5128,59.5212,59.3533,59.3785,12408.0
2018-07-20 09:40:00,70.75,70.81,70.72,70.79,12505.0,59.3785,59.4289,59.3533,59.4121,12505.0
2018-07-20 09:45:00,70.8,70.85,70.75,70.82,14428.0,59.4205,59.4625,59.3785,59.4373,14428.0
2018-07-20 09:50:00,70.81,71.06,70.8,71.06,8662.0,59.4289,59.6387,59.4205,59.6387,8662.0
2018-07-20 09:55:00,71.09,71.1,71.0,71.09,11848.0,59.6639,59.6723,59.5883,59.6639,11848.0
2018-07-20 10:00:00,71.09,71.09,70.95,70.97,7997.0,59.6639,59.6639,59.5464,59.5632,7997.0
2018-07-20 10:05:00,70.98,71.01,70.97,70.98,7627.0,59.5716,59.5967,59.5632,59.5716,7627.0
2018-07-20 10:10:00,71.01,71.08,70.99,71.03,8425.0,59.5967,59.6555,59.5799,59.6135,8425.0
2018-07-20 10:15:00,71.03,71.08,71.02,71.04,9542.0,59.6135,59.6555,59.6051,59.6219,9542.0
2018-07-20 10:20:00,71.05,71.11,71.04,71.09,8559.0,59.6303,59.6807,59.6219,59.6639,8559.0
2018-07-20 10:25:00,71.09,71.09,71.03,71.07,11766.0,59.6639,59.6639,59.6135,59.6471,11766.0
2018-07-20 10:30:00,71.08,71.17,71.07,71.14,9119.0,59.6555,59.731,59.6471,59.7058,9119.0
2018-07-20 10:35:00,71.15,71.23,71.15,71.16,18602.0,59.7142,59.7814,59.7142,59.7226,18602.0
2018-07-20 10:40:00,71.15,71.19,71.14,71.18,12128.0,59.7142,59.7478,59.7058,59.7394,12128.0
2018-07-20 10:45:00,71.18,71.2,71.14,71.15,5789.0,59.7394,59.7562,59.7058,59.7142,5789.0
2018-07-20 10:50:00,71.16,71.17,71.12,71.12,12746.0,59.7226,59.731,59.6891,59.6891,12746.0
2018-07-20 10:55:00,71.12,71.13,71.09,71.12,5260.0,59.6891,59.6974,59.6639,59.6891,5260.0
2018-07-20 11:00:00,71.13,71.14,71.09,71.14,10096.0,59.6974,59.7058,59.6639,59.7058,10096.0
2018-07-20 11:05:00,71.15,71.17,71.09,71.12,12451.0,59.7142,59.731,59.6639,59.6891,12451.0
2018-07-20 11:10:00,71.13,71.14,71.11,71.13,8257.0,59.6974,59.7058,59.6807,59.6974,8257.0
2018-07-20 11:15:00,71.13,71.13,71.06,71.07,26964.0,59.6974,59.6974,59.6387,59.6471,26964.0
2018-07-20 11:20:00,71.07,71.09,71.02,71.03,11263.0,59.6471,59.6639,59.6051,59.6135,11263.0
2018-07-20 11:25:00,71.03,71.05,71.01,71.02,6322.0,59.6135,59.6303,59.5967,59.6051,6322.0
2018-07-20 11:30:00,71.01,71.06,71.0,71.02,10994.0,59.5967,59.6387,59.5883,59.6051,10994.0
2018-07-20 11:35:00,71.0,71.08,71.0,71.08,8938.0,59.5883,59.6555,59.5883,59.6555,8938.0
2018-07-20 11:40:00,71.08,71.09,71.02,71.03,13108.0,59.6555,59.6639,59.6051,59.6135,13108.0
2018-07-20 11:45:00,71.03,71.09,71.02,71.09,9884.0,59.6135,59.6639,59.6051,59.6639,9884.0
2018-07-20 11:50:00,71.08,71.09,71.03,71.06,6156.0,59.6555,59.6639,59.6135,59.6387,6156.0
2018-07-20 11:55:00,71.05,71.05,70.94,70.94,9104.0,59.6303,59.6303,59.538,59.538,9104.0
2018-07-20 12:00:00,70.94,70.99,70.92,70.98,7000.0,59.538,59.5799,59.5212,59.5716,7000.0
2018-07-20 12:05:00,70.97,70.99,70.93,70.98,7843.0,59.5632,59.5799,59.5296,59.5716,7843.0
2018-07-20 12:10:00,71.0,71.01,70.97,70.99,5963.0,59.5883,59.5967,59.5632,59.5799,5963.0
2018-07-20 12:15:00,71.0,71.0,70.98,71.0,7573.0,59.5883,59.5883,59.5716,59.5883,7573.0
2018-07-20 12:20:00,71.01,71.01,71.0,71.01,7797.0,59.5967,59.5967,59.5883,59.5967,7797.0
2018-07-20 12:25:00,71.01,71.01,70.99,71.0,25543.0,59.5967,59.5967,59.5799,59.5883,25543.0
2018-07-20 12:30:00,70.99,70.99,70.95,70.95,7956.0,59.5799,59.5799,59.5464,59.5464,7956.0
2018-07-20 12:35:00,70.95,71.01,70.94,71.01,9946.0,59.5464,59.5967,59.538,59.5967,9946.0
2018-07-20 12:40:00,71.01,71.02,70.99,71.01,7701.0,59.5967,59.6051,59.5799,59.5967,7701.0
2018-07-20 12:45:00,71.0,71.03,70.99,71.03,14274.0,59.5883,59.6135,59.5799,59.6135,14274.0
2018-07-20 12:50:00,71.03,71.04,70.98,70.98,19431.0,59.6135,59.6219,59.5716,59.5716,19431.0
2018-07-20 12:55:00,70.98,70.99,70.97,70.98,5127.0,59.5716,59.5799,59.5632,59.5716,5127.0
2018-07-20 13:00:00,70.98,71.0,70.96,70.97,8043.0,59.5716,59.5883,59.5548,59.5632,8043.0
2018-07-20 13:05:00,70.97,70.98,70.94,70.94,6352.0,59.5632,59.5716,59.538,59.538,6352.0
2018-07-20 13:10:00,70.95,70.96,70.94,70.95,10055.0,59.5464,59.5548,59.538,59.5464,10055.0
2018-07-20 13:15:00,70.94,70.95,70.91,70.92,4839.0,59.538,59.5464,59.5128,59.5212,4839.0
2018-07-20 13:20:00,70.92,70.94,70.88,70.92,10731.0,59.5212,59.538,59.4876,59.5212,10731.0
2018-07-20 13:25:00,70.93,70.93,70.91,70.91,6413.0,59.5296,59.5296,59.5128,59.5128,6413.0
2018-07-20 13:30:00,70.91,70.92,70.86,70.88,7532.0,59.5128,59.5212,59.4708,59.4876,7532.0
2018-07-20 13:35:00,70.89,70.9,70.86,70.87,4506.0,59.496,59.5044,59.4708,59.4792,4506.0
2018-07-20 13:40:00,70.87,70.89,70.86,70.89,5062.0,59.4792,59.496,59.4708,59.496,5062.0
2018-07-20 13:45:00,70.89,70.89,70.88,70.89,3066.0,59.496,59.496,59.4876,59.496,3066.0
2018-07-20 13:50:00,70.9,70.92,70.89,70.91,12459.0,59.5044,59.5212,59.496,59.5128,12459.0
2018-07-20 13:55:00,70.92,70.93,70.9,70.91,13448.0,59.5212,59.5296,59.5044,59.5128,13448.0
2018-07-20 14:00:00,70.9,70.92,70.9,70.91,7653.0,59.5044,59.5212,59.5044,59.5128,7653.0
2018-07-20 14:05:00,70.9,70.94,70.88,70.88,11754.0,59.5044,59.538,59.4876,59.4876,11754.0
2018-07-20 14:10:00,70.88,70.89,70.86,70.86,3191.0,59.4876,59.496,59.4708,59.4708,3191.0
2018-07-20 14:15:00,70.87,70.87,70.85,70.87,7640.0,59.4792,59.4792,59.4625,59.4792,7640.0
2018-07-20 14:20:00,70.87,70.9,70.86,70.9,7142.0,59.4792,59.5044,59.4708,59.5044,7142.0
2018-07-20 14:25:00,70.9,70.94,70.9,70.94,14181.0,59.5044,59.538,59.5044,59.538,14181.0
2018-07-20 14:30:00,70.94,70.94,70.91,70.91,12675.0,59.538,59.538,59.5128,59.5128,12675.0
2018-07-20 14:35:00,70.9,70.9,70.87,70.88,10517.0,59.5044,59.5044,59.4792,59.4876,10517.0
2018-07-20 14:40:00,70.88,70.89,70.87,70.88,17562.0,59.4876,59.496,59.4792,59.4876,17562.0
2018-07-20 14:45:00,70.88,70.92,70.88,70.92,16553.0,59.4876,59.5212,59.4876,59.5212,16553.0
2018-07-20 14:50:00,70.92,70.93,70.92,70.93,16202.0,59.5212,59.5296,59.5212,59.5296,16202.0
2018-07-20 14:55:00,70.93,70.93,70.92,70.92,16847.0,59.5296,59.5296,59.5212,59.5212,16847.0
2018-07-20 15:00:00,70.92,70.97,70.92,70.94,33481.0,59.5212,59.5632,59.5212,59.538,33481.0
2018-07-20 15:05:00,70.95,70.97,70.93,70.97,19607.0,59.5464,59.5632,59.5296,59.5632,19607.0
2018-07-20 15:10:00,70.97,70.98,70.96,70.96,22185.0,59.5632,59.5716,59.5548,59.5548,22185.0
2018-07-20 15:15:00,70.96,70.97,70.92,70.95,26029.0,59.5548,59.5632,59.5212,59.5464,26029.0
2018-07-20 15:20:00,70.96,70.97,70.95,70.96,16715.0,59.5548,59.5632,59.5464,59.5548,16715.0
2018-07-20 15:25:00,70.96,70.96,70.94,70.94,19020.0,59.5548,59.5548,59.538,59.538,19020.0
2018-07-20 15:30:00,70.94,70.98,70.94,70.98,20598.0,59.538,59.5716,59.538,59.5716,20598.0
2018-07-20 15:35:00,70.98,70.98,70.96,70.98,27305.0,59.5716,59.5716,59.5548,59.5716,27305.0
2018-07-20 15:40:00,70.98,71.03,70.97,70.98,32995.0,59.5716,59.6135,59.5632,59.5716,32995.0
2018-07-20 15:45:00,70.98,71.02,70.97,71.0,39933.0,59.5716,59.6051,59.5632,59.5883,39933.0
2018-07-20 15:50:00,70.99,71.01,70.97,70.98,50088.0,59.5799,59.5967,59.5632,59.5716,50088.0
2018-07-20 15:55:00,70.99,71.02,70.93,71.0,138449.0,59.5799,59.6051,59.5296,59.5883,138449.0
2018-07-23 09:30:00,71.1,71.48,71.0,71.46,53606.0,59.6723,59.9912,59.5883,59.9744,53606.0
2018-07-23 09:35:00,71.44,71.56,71.42,71.48,65599.0,59.9576,60.0583,59.9408,59.9912,65599.0
2018-07-23 09:40:00,71.47,71.54,71.39,71.43,71899.0,59.9828,60.0415,59.9157,59.9492,71899.0
2018-07-23 09:45:00,71.44,71.48,71.4,71.42,44547.0,59.9576,59.9912,59.9241,59.9408,44547.0
2018-07-23 09:50:00,71.44,71.52,71.42,71.43,32382.0,59.9576,60.0248,59.9408,59.9492,32382.0
2018-07-23 09:55:00,71.43,71.44,71.33,71.4,13676.0,59.9492,59.9576,59.8653,59.9241,13676.0
2018-07-23 10:00:00,71.42,71.47,71.3,71.36,10231.0,59.9408,59.9828,59.8401,59.8905,10231.0
2018-07-23 10:05:00,71.35,71.35,71.28,71.29,19747.0,59.8821,59.8821,59.8233,59.8317,19747.0
2018-07-23 10:10:00,71.28,71.34,71.21,71.23,9868.0,59.8233,59.8737,59.7646,59.7814,9868.0
2018-07-23 10:15:00,71.23,71.23,71.16,71.2,6423.0,59.7814,59.7814,59.7226,59.7562,6423.0
2018-07-23 10:20:00,71.21,71.22,71.12,71.13,27176.0,59.7646,59.773,59.6891,59.6974,27176.0
2018-07-23 10:25:00,71.13,71.15,71.1,71.12,6276.0,59.6974,59.7142,59.6723,59.6891,6276.0
2018-07-23 10:30:00,71.11,71.11,71.01,71.01,7044.0,59.6807,59.6807,59.5967,59.5967,7044.0
2018-07-23 10:35:00,71.0,71.04,70.95,70.99,20585.0,59.5883,59.6219,59.5464,59.5799,20585.0
2018-07-23 10:40:00,71.0,71.0,70.94,70.99,12284.0,59.5883,59.5883,59.538,59.5799,12284.0
2018-07-23 10:45:00,70.98,71.01,70.94,70.98,13578.0,59.5716,59.5967,59.538,59.5716,13578.0
2018-07-23 10:50:00,70.99,71.08,70.99,71.08,19603.0,59.5799,59.6555,59.5799,59.6555,19603.0
2018-07-23 10:55:00,71.08,71.1,71.05,71.1,10794.0,59.6555,59.6723,59.6303,59.6723,10794.0
2018-07-23 11:00:00,71.1,71.17,71.1,71.15,12388.0,59.6723,59.731,59.6723,59.7142,12388.0
2018-07-23 11:05:00,71.17,71.24,71.15,71.24,11792.0,59.731,59.7898,59.7142,59.7898,11792.0
2018-07-23 11:10:00,71.24,71.26,71.19,71.2,13739.0,59.7898,59.8066,59.7478,59.7562,13739.0
2018-07-23 11:15:00,71.2,71.24,71.19,71.24,8006.0,59.7562,59.7898,59.7478,59.7898,8006.0
2018-07-23 11:20:00,71.23,71.25,71.19,71.2,23803.0,59.7814,59.7982,59.7478,59.7562,23803.0
2018-07-23 11:25:00,71.19,71.21,71.16,71.18,9119.0,59.7478,59.7646,59.7226,59.7394,9119.0
2018-07-23 11:30:00,71.18,71.22,71.18,71.22,16710.0,59.7394,59.773,59.7394,59.773,16710.0
2018-07-23 11:35:00,71.2,71.24,71.17,71.17,17425.0,59.7562,59.7898,59.731,59.731,17425.0
2018-07-23 11:40:00,71.17,71.18,71.13,71.14,4623.0,59.731,59.7394,59.6974,59.7058,4623.0
2018-07-23 11:45:00,71.14,71.17,71.13,71.13,9027.0,59.7058,59.731,59.6974,59.6974,9027.0
2018-07-23 11:50:00,71.13,71.13,71.02,71.05,10701.0,59.6974,59.6974,59.6051,59.6303,10701.0
2018-07-23 11:55:00,71.04,71.05,71.01,71.02,4332.0,59.6219,59.6303,59.5967,59.6051,4332.0
2018-07-23 12:00:00,71.03,71.1,71.02,71.09,10006.0,59.6135,59.6723,59.6051,59.6639,10006.0
2018-07-23 12:05:00,71.07,71.18,71.07,71.12,10841.0,59.6471,59.7394,59.6471,59.6891,10841.0
2018-07-23 12:10:00,71.13,71.15,71.1,71.14,2125.0,59.6974,59.7142,59.6723,59.7058,2125.0
2018-07-23 12:15:00,71.14,71.15,71.07,71.07,4940.0,59.7058,59.7142,59.6471,59.6471,4940.0
2018-07-23 12:20:00,71.07,71.13,71.06,71.11,2287.0,59.6471,59.6974,59.6387,59.6807,2287.0
2018-07-23 12:25:00,71.11,71.13,71.09,71.12,3308.0,59.6807,59.6974,59.6639,59.6891,3308.0
2018-07-23 12:30:00,71.12,71.15,71.12,71.14,5944.0,59.6891,59.7142,59.6891,59.7058,5944.0
2018-07-23 12:35:00,71.14,71.15,71.11,71.12,3300.0,59.7058,59.7142,59.6807,59.6891,3300.0
2018-07-23 12:40:00,71.12,71.12,71.07,71.08,12861.0,59.6891,59.6891,59.6471,59.6555,12861.0
2018-07-23 12:45:00,71.08,71.12,71.08,71.11,7312.0,59.6555,59.6891,59.6555,59.6807,7312.0
2018-07-23 12:50:00,71.11,71.11,71.09,71.09,6723.0,59.6807,59.6807,59.6639,59.6639,6723.0
2018-07-23 12:55:00,71.09,71.1,71.06,71.07,3357.0,59.6639,59.6723,59.6387,59.6471,3357.0
2018-07-23 13:00:00,71.07,71.1,71.05,71.05,4194.0,59.6471,59.6723,59.6303,59.6303,4194.0
2018-07-23 13:05:00,71.05,71.06,71.0,71.0,4008.0,59.6303,59.6387,59.5883,59.5883,4008.0
2018-07-23 13:10:00,71.0,71.01,70.96,70.96,6289.0,59.5883,59.5967,59.5548,59.5548,6289.0
2018-07-23 13:15:00,70.97,70.97,70.95,70.96,5716.0,59.5632,59.5632,59.5464,59.5548,5716.0
2018-07-23 13:20:00,70.95,70.96,70.9,70.9,4989.0,59.5464,59.5548,59.5044,59.5044,4989.0
2018-07-23 13:25:00,70.91,70.94,70.9,70.9,10423.0,59.5128,59.538,59.5044,59.5044,10423.0
2018-07-23 13:30:00,70.91,70.91,70.87,70.89,8397.0,59.5128,59.5128,59.4792,59.496,8397.0
2018-07-23 13:35:00,70.88,70.92,70.88,70.88,9751.0,59.4876,59.5212,59.4876,59.4876,9751.0
2018-07-23 13:40:00,70.87,70.87,70.8,70.8,13985.0,59.4792,59.4792,59.4205,59.4205,13985.0
2018-07-23 13:45:00,70.79,70.82,70.78,70.78,9416.0,59.4121,59.4373,59.4037,59.4037,9416.0
2018-07-23 13:50:00,70.79,70.84,70.78,70.83,7713.0,59.4121,59.4541,59.4037,59.4457,7713.0
2018-07-23 13:55:00,70.83,70.87,70.79,70.79,17783.0,59.4457,59.4792,59.4121,59.4121,17783.0
2018-07-23 14:00:00,70.8,70.8,70.75,70.76,28203.0,59.4205,59.4205,59.3785,59.3869,28203.0
2018-07-23 14:05:00,70.79,70.8,70.77,70.77,6191.0,59.4121,59.4205,59.3953,59.3953,6191.0
2018-07-23 14:10:00,70.77,70.83,70.77,70.81,7050.0,59.3953,59.4457,59.3953,59.4289,7050.0
2018-07-23 14:15:00,70.82,70.83,70.79,70.8,13066.0,59.4373,59.4457,59.4121,59.4205,13066.0
2018-07-23 14:20:00,70.79,70.82,70.78,70.8,4300.0,59.4121,59.4373,59.4037,59.4205,4300.0
2018-07-23 14:25:00,70.8,70.84,70.77,70.83,12676.0,59.4205,59.4541,59.3953,59.4457,12676.0
2018-07-23 14:30:00,70.83,70.87,70.83,70.84,14508.0,59.4457,59.4792,59.4457,59.4541,14508.0
2018-07-23 14:35:00,70.84,70.89,70.81,70.83,19999.0,59.4541,59.496,59.4289,59.4457,19999.0
2018-07-23 14:40:00,70.83,70.85,70.81,70.84,7888.0,59.4457,59.4625,59.4289,59.4541,7888.0
2018-07-23 14:45:00,70.84,70.87,70.83,70.87,5120.0,59.4541,59.4792,59.4457,59.4792,5120.0
2018-07-23 14:50:00,70.86,70.87,70.83,70.85,10173.0,59.4708,59.4792,59.4457,59.4625,10173.0
2018-07-23 14:55:00,70.84,70.84,70.79,70.8,14091.0,59.4541,59.4541,59.4121,59.4205,14091.0
2018-07-23 15:00:00,70.8,70.82,70.8,70.81,6427.0,59.4205,59.4373,59.4205,59.4289,6427.0
2018-07-23 15:05:00,70.8,70.83,70.79,70.82,7488.0,59.4205,59.4457,59.4121,59.4373,7488.0
2018-07-23 15:10:00,70.81,70.83,70.81,70.83,7583.0,59.4289,59.4457,59.4289,59.4457,7583.0
2018-07-23 15:15:00,70.82,70.85,70.82,70.84,4626.0,59.4373,59.4625,59.4373,59.4541,4626.0
2018-07-23 15:20:00,70.85,70.85,70.79,70.8,9737.0,59.4625,59.4625,59.4121,59.4205,9737.0
2018-07-23 15:25:00,70.81,70.81,70.72,70.76,27597.0,59.4289,59.4289,59.3533,59.3869,27597.0
2018-07-23 15:30:00,70.76,70.84,70.74,70.84,23894.0,59.3869,59.4541,59.3701,59.4541,23894.0
2018-07-23 15:35:00,70.85,70.85,70.81,70.83,19319.0,59.4625,59.4625,59.4289,59.4457,19319.0
2018-07-23 15:40:00,70.81,70.85,70.79,70.8,22313.0,59.4289,59.4625,59.4121,59.4205,22313.0
2018-07-23 15:45:00,70.81,70.89,70.8,70.87,28594.0,59.4289,59.496,59.4205,59.4792,28594.0
2018-07-23 15:50:00,70.87,70.9,70.83,70.85,43160.0,59.4792,59.5044,59.4457,59.4625,43160.0
2018-07-23 15:55:00,70.86,70.86,70.82,70.86,123600.0,59.4708,59.4708,59.4373,59.4708,123600.0
2018-07-24 09:30:00,70.34,70.79,70.21,70.71,81797.0,59.0344,59.4121,58.9253,59.345,81797.0
2018-07-24 09:35:00,70.72,70.74,70.56,70.67,12870.0,59.3533,59.3701,59.2191,59.3114,12870.0
2018-07-24 09:40:00,70.68,70.68,70.36,70.46,25703.0,59.3198,59.3198,59.0512,59.1351,25703.0
2018-07-24 09:45:00,70.48,70.54,70.4,70.41,13057.0,59.1519,59.2023,59.0848,59.0932,13057.0
2018-07-24 09:50:00,70.41,70.53,70.37,70.53,6417.0,59.0932,59.1939,59.0596,59.1939,6417.0
2018-07-24 09:55:00,70.54,70.64,70.52,70.64,9449.0,59.2023,59.2862,59.1855,59.2862,9449.0
2018-07-24 10:00:00,70.65,70.65,70.58,70.62,8133.0,59.2946,59.2946,59.2358,59.2694,8133.0
2018-07-24 10:05:00,70.65,70.65,70.48,70.5,6421.0,59.2946,59.2946,59.1519,59.1687,6421.0
2018-07-24 10:10:00,70.5,70.5,70.45,70.45,3552.0,59.1687,59.1687,59.1267,59.1267,3552.0
2018-07-24 10:15:00,70.47,70.53,70.46,70.53,9365.0,59.1435,59.1939,59.1351,59.1939,9365.0
2018-07-24 10:20:00,70.59,70.59,70.52,70.53,7706.0,59.2442,59.2442,59.1855,59.1939,7706.0
2018-07-24 10:25:00,70.53,70.54,70.49,70.5,14004.0,59.1939,59.2023,59.1603,59.1687,14004.0
2018-07-24 10:30:00,70.47,70.47,70.42,70.42,3440.0,59.1435,59.1435,59.1016,59.1016,3440.0
2018-07-24 10:35:00,70.41,70.44,70.34,70.37,13006.0,59.0932,59.1183,59.0344,59.0596,13006.0
2018-07-24 10:40:00,70.37,70.44,70.37,70.44,8186.0,59.0596,59.1183,59.0596,59.1183,8186.0
2018-07-24 10:45:00,70.43,70.43,70.29,70.29,14185.0,59.11,59.11,58.9925,58.9925,14185.0
2018-07-24 10:50:00,70.26,70.28,70.13,70.13,23241.0,58.9673,58.9841,58.8582,58.8582,23241.0
2018-07-24 10:55:00,70.13,70.13,69.98,70.03,29666.0,58.8582,58.8582,58.7323,58.7742,29666.0
2018-07-24 11:00:00,70.04,70.1,69.9,69.91,41289.0,58.7826,58.833,58.6651,58.6735,41289.0
2018-07-24 11:05:00,69.91,70.09,69.91,70.03,38415.0,58.6735,58.8246,58.6735,58.7742,38415.0
2018-07-24 11:10:00,70.03,70.06,69.97,69.97,29712.0,58.7742,58.7994,58.7239,58.7239,29712.0
2018-07-24 11:15:00,69.97,70.05,69.96,70.05,20987.0,58.7239,58.791,58.7155,58.791,20987.0
2018-07-24 11:20:00,70.05,70.13,70.04,70.13,16749.0,58.791,58.8582,58.7826,58.8582,16749.0
2018-07-24 11:25:00,70.12,70.12,70.06,70.06,16087.0,58.8498,58.8498,58.7994,58.7994,16087.0
2018-07-24 11:30:00,70.07,70.08,69.96,69.96,32413.0,58.8078,58.8162,58.7155,58.7155,32413.0
2018-07-24 11:35:00,69.94,70.01,69.93,69.96,24322.0,58.6987,58.7575,58.6903,58.7155,24322.0
2018-07-24 11:40:00,69.96,69.98,69.95,69.97,15555.0,58.7155,58.7323,58.7071,58.7239,15555.0
2018-07-24 11:45:00,69.97,70.12,69.97,70.11,14335.0,58.7239,58.8498,58.7239,58.8414,14335.0
2018-07-24 11:50:00,70.12,70.15,70.08,70.08,11463.0,58.8498,58.875,58.8162,58.8162,11463.0
2018-07-24 11:55:00,70.08,70.1,70.04,70.06,22145.0,58.8162,58.833,58.7826,58.7994,22145.0
2018-07-24 12:00:00,70.07,70.11,70.04,70.11,55220.0,58.8078,58.8414,58.7826,58.8414,55220.0
2018-07-24 12:05:00,70.11,70.2,70.11,70.18,32851.0,58.8414,58.9169,58.8414,58.9001,32851.0
2018-07-24 12:10:00,70.19,70.31,70.19,70.29,13394.0,58.9085,59.0092,58.9085,58.9925,13394.0
2018-07-24 12:15:00,70.29,70.32,70.25,70.25,12764.0,58.9925,59.0176,58.9589,58.9589,12764.0
2018-07-24 12:20:00,70.25,70.29,70.24,70.26,13443.0,58.9589,58.9925,58.9505,58.9673,13443.0
2018-07-24 12:25:00,70.26,70.3,70.18,70.19,23403.0,58.9673,59.0009,58.9001,58.9085,23403.0
2018-07-24 12:30:00,70.2,70.21,70.17,70.18,14317.0,58.9169,58.9253,58.8917,58.9001,14317.0
2018-07-24 12:35:00,70.18,70.2,70.18,70.19,10793.0,58.9001,58.9169,58.9001,58.9085,10793.0
2018-07-24 12:40:00,70.19,70.21,70.16,70.16,18118.0,58.9085,58.9253,58.8834,58.8834,18118.0
2018-07-24 12:45:00,70.17,70.2,70.17,70.19,13603.0,58.8917,58.9169,58.8917,58.9085,13603.0
2018-07-24 12:50:00,70.2,70.21,70.18,70.2,5559.0,58.9169,58.9253,58.9001,58.9169,5559.0
2018-07-24 12:55:00,70.19,70.2,70.15,70.19,32518.0,58.9085,58.9169,58.875,58.9085,32518.0
2018-07-24 13:00:00,70.19,70.26,70.18,70.21,16834.0,58.9085,58.9673,58.9001,58.9253,16834.0
2018-07-24 13:05:00,70.21,70.22,70.15,70.16,9879.0,58.9253,58.9337,58.875,58.8834,9879.0
2018-07-24 13:10:00,70.16,70.18,70.08,70.09,18425.0,58.8834,58.9001,58.8162,58.8246,18425.0
2018-07-24 13:15:00,70.09,70.14,70.07,70.14,15091.0,58.8246,58.8666,58.8078,58.8666,15091.0
2018-07-24 13:20:00,70.15,70.17,70.09,70.09,20913.0,58.875,58.8917,58.8246,58.8246,20913.0
2018-07-24 13:25:00,70.09,70.11,70.04,70.11,13765.0,58.8246,58.8414,58.7826,58.8414,13765.0
2018-07-24 13:30:00,70.1,70.11,70.05,70.07,17205.0,58.833,58.8414,58.791,58.8078,17205.0
2018-07-24 13:35:00,70.08,70.09,70.03,70.03,10807.0,58.8162,58.8246,58.7742,58.7742,10807.0
2018-07-24 13:40:00,70.03,70.07,70.02,70.06,7986.0,58.7742,58.8078,58.7659,58.7994,7986.0
2018-07-24 13:45:00,70.06,70.08,70.02,70.08,12205.0,58.7994,58.8162,58.7659,58.8162,12205.0
2018-07-24 13:50:00,70.07,70.07,70.01,70.03,6931.0,58.8078,58.8078,58.7575,58.7742,6931.0
2018-07-24 13:55:00,70.03,70.05,70.02,70.02,7728.0,58.7742,58.791,58.7659,58.7659,7728.0
2018-07-24 14:00:00,70.02,70.02,69.97,70.02,8988.0,58.7659,58.7659,58.7239,58.7659,8988.0
2018-07-24 14:05:00,70.02,70.02,69.93,69.95,13461.0,58.7659,58.7659,58.6903,58.7071,13461.0
2018-07-24 14:10:00,69.95,69.96,69.87,69.95,20281.0,58.7071,58.7155,58.64,58.7071,20281.0
2018-07-24 14:15:00,69.94,69.97,69.91,69.97,13605.0,58.6987,58.7239,58.6735,58.7239,13605.0
2018-07-24 14:20:00,69.97,69.98,69.9,69.95,24748.0,58.7239,58.7323,58.6651,58.7071,24748.0
2018-07-24 14:25:00,69.95,70.02,69.9,69.95,49971.0,58.7071,58.7659,58.6651,58.7071,49971.0
2018-07-24 14:30:00,69.95,70.01,69.92,70.01,16373.0,58.7071,58.7575,58.6819,58.7575,16373.0
2018-07-24 14:35:00,70.0,70.01,69.91,69.91,8489.0,58.7491,58.7575,58.6735,58.6735,8489.0
2018-07-24 14:40:00,69.92,69.98,69.91,69.94,12908.0,58.6819,58.7323,58.6735,58.6987,12908.0
2018-07-24 14:45:00,69.94,69.98,69.9,69.94,15840.0,58.6987,58.7323,58.6651,58.6987,15840.0
2018-07-24 14:50:00,69.94,69.95,69.89,69.91,15740.0,58.6987,58.7071,58.6567,58.6735,15740.0
2018-07-24 14:55:00,69.91,69.99,69.91,69.96,17859.0,58.6735,58.7407,58.6735,58.7155,17859.0
2018-07-24 15:00:00,69.95,70.0,69.94,69.97,11028.0,58.7071,58.7491,58.6987,58.7239,11028.0
2018-07-24 15:05:00,69.98,70.04,69.98,70.03,8658.0,58.7323,58.7826,58.7323,58.7742,8658.0
2018-07-24 15:10:00,70.03,70.04,69.99,70.03,18910.0,58.7742,58.7826,58.7407,58.7742,18910.0
2018-07-24 15:15:00,70.03,70.15,70.02,70.12,32172.0,58.7742,58.875,58.7659,58.8498,32172.0
2018-07-24 15:20:00,70.13,70.13,70.06,70.06,16574.0,58.8582,58.8582,58.7994,58.7994,16574.0
2018-07-24 15:25:00,70.07,70.07,69.99,70.06,29716.0,58.8078,58.8078,58.7407,58.7994,29716.0
2018-07-24 15:30:00,70.05,70.17,70.05,70.14,33394.0,58.791,58.8917,58.791,58.8666,33394.0
2018-07-24 15:35:00,70.15,70.18,70.13,70.16,31999.0,58.875,58.9001,58.8582,58.8834,31999.0
2018-07-24 15:40:00,70.16,70.18,70.11,70.13,41775.0,58.8834,58.9001,58.8414,58.8582,41775.0
2018-07-24 15:45:00,70.14,70.14,70.07,70.14,32880.0,58.8666,58.8666,58.8078,58.8666,32880.0
2018-07-24 15:50:00,70.14,70.17,70.1,70.14,44283.0,58.8666,58.8917,58.833,58.8666,44283.0
2018-07-24 15:55:00,70.14,70.26,70.12,70.22,169300.0,58.8666,58.9673,58.8498,58.9337,169300.0
2018-07-25 09:30:00,70.24,70.3,70.12,70.21,19228.0,58.9505,59.0009,58.8498,58.9253,19228.0
2018-07-25 09:35:00,70.2,70.32,70.14,70.32,10923.0,58.9169,59.0176,58.8666,59.0176,10923.0
2018-07-25 09:40:00,70.3,70.39,70.29,70.29,6937.0,59.0009,59.0764,58.9925,58.9925,6937.0
2018-07-25 09:45:00,70.33,70.46,70.32,70.42,11981.0,59.026,59.1351,59.0176,59.1016,11981.0
2018-07-25 09:50:00,70.43,70.56,70.39,70.54,8357.0,59.11,59.2191,59.0764,59.2023,8357.0
2018-07-25 09:55:00,70.56,70.59,70.47,70.47,13313.0,59.2191,59.2442,59.1435,59.1435,13313.0
2018-07-25 10:00:00,70.49,70.55,70.47,70.49,12403.0,59.1603,59.2107,59.1435,59.1603,12403.0
2018-07-25 10:05:00,70.48,70.5,70.4,70.43,11124.0,59.1519,59.1687,59.0848,59.11,11124.0
2018-07-25 10:10:00,70.43,70.43,70.25,70.25,19195.0,59.11,59.11,58.9589,58.9589,19195.0
2018-07-25 10:15:00,70.25,70.35,70.23,70.3,16305.0,58.9589,59.0428,58.9421,59.0009,16305.0
2018-07-25 10:20:00,70.3,70.37,70.25,70.29,58588.0,59.0009,59.0596,58.9589,58.9925,58588.0
2018-07-25 10:25:00,70.29,70.33,70.27,70.32,23465.0,58.9925,59.026,58.9757,59.0176,23465.0
2018-07-25 10:30:00,70.33,70.34,70.19,70.2,14800.0,59.026,59.0344,58.9085,58.9169,14800.0
2018-07-25 10:35:00,70.21,70.22,70.14,70.16,14850.0,58.9253,58.9337,58.8666,58.8834,14850.0
2018-07-25 10:40:00,70.16,70.18,70.09,70.13,15401.0,58.8834,58.9001,58.8246,58.8582,15401.0
2018-07-25 10:45:00,70.11,70.19,70.11,70.11,10532.0,58.8414,58.9085,58.8414,58.8414,10532.0
2018-07-25 10:50:00,70.11,70.17,70.11,70.12,7677.0,58.8414,58.8917,58.8414,58.8498,7677.0
2018-07-25 10:55:00,70.12,70.13,70.1,70.11,13595.0,58.8498,58.8582,58.833,58.8414,13595.0
2018-07-25 11:00:00,70.11,70.12,70.07,70.12,28728.0,58.8414,58.8498,58.8078,58.8498,28728.0
2018-07-25 11:05:00,70.12,70.16,70.09,70.16,13168.0,58.8498,58.8834,58.8246,58.8834,13168.0
2018-07-25 11:10:00,70.17,70.2,70.11,70.11,17287.0,58.8917,58.9169,58.8414,58.8414,17287.0
2018-07-25 11:15:00,70.11,70.15,70.1,70.11,36850.0,58.8414,58.875,58.833,58.8414,36850.0
2018-07-25 11:20:00,70.11,70.17,70.11,70.14,37049.0,58.8414,58.8917,58.8414,58.8666,37049.0
2018-07-25 11:25:00,70.15,70.25,70.13,70.25,17710.0,58.875,58.9589,58.8582,58.9589,17710.0
2018-07-25 11:30:00,70.25,70.28,70.22,70.22,13348.0,58.9589,58.9841,58.9337,58.9337,13348.0
2018-07-25 11:35:00,70.23,70.25,70.2,70.21,15487.0,58.9421,58.9589,58.9169,58.9253,15487.0
2018-07-25 11:40:00,70.22,70.25,70.21,70.22,8386.0,58.9337,58.9589,58.9253,58.9337,8386.0
2018-07-25 11:45:00,70.22,70.23,70.19,70.2,17354.0,58.9337,58.9421,58.9085,58.9169,17354.0
2018-07-25 11:50:00,70.2,70.21,70.15,70.19,13607.0,58.9169,58.9253,58.875,58.9085,13607.0
2018-07-25 11:55:00,70.17,70.24,70.17,70.23,23102.0,58.8917,58.9505,58.8917,58.9421,23102.0
2018-07-25 12:00:00,70.23,70.24,70.18,70.19,15363.0,58.9421,58.9505,58.9001,58.9085,15363.0
2018-07-25 12:05:00,70.19,70.2,70.17,70.17,11486.0,58.9085,58.9169,58.8917,58.8917,11486.0
2018-07-25 12:10:00,70.17,70.19,70.16,70.18,20506.0,58.8917,58.9085,58.8834,58.9001,20506.0
2018-07-25 12:15:00,70.18,70.19,70.16,70.18,25472.0,58.9001,58.9085,58.8834,58.9001,25472.0
2018-07-25 12:20:00,70.17,70.18,70.14,70.16,17870.0,58.8917,58.9001,58.8666,58.8834,17870.0
2018-07-25 12:25:00,70.16,70.17,70.12,70.14,9956.0,58.8834,58.8917,58.8498,58.8666,9956.0
2018-07-25 12:30:00,70.13,70.13,70.09,70.09,7259.0,58.8582,58.8582,58.8246,58.8246,7259.0
2018-07-25 12:35:00,70.09,70.09,70.06,70.06,7552.0,58.8246,58.8246,58.7994,58.7994,7552.0
2018-07-25 12:40:00,70.06,70.07,70.05,70.06,4407.0,58.7994,58.8078,58.791,58.7994,4407.0
2018-07-25 12:45:00,70.07,70.14,70.06,70.14,10724.0,58.8078,58.8666,58.7994,58.8666,10724.0
2018-07-25 12:50:00,70.13,70.19,70.12,70.19,7725.0,58.8582,58.9085,58.8498,58.9085,7725.0
2018-07-25 12:55:00,70.19,70.24,70.19,70.24,8579.0,58.9085,58.9505,58.9085,58.9505,8579.0
2018-07-25 13:00:00,70.22,70.26,70.22,70.24,5174.0,58.9337,58.9673,58.9337,58.9505,5174.0
2018-07-25 13:05:00,70.24,70.26,70.22,70.24,10451.0,58.9505,58.9673,58.9337,58.9505,10451.0
2018-07-25 13:10:00,70.25,70.26,70.24,70.24,9052.0,58.9589,58.9673,58.9505,58.9505,9052.0
2018-07-25 13:15:00,70.24,70.26,70.23,70.25,5598.0,58.9505,58.9673,58.9421,58.9589,5598.0
2018-07-25 13:20:00,70.25,70.27,70.23,70.23,8942.0,58.9589,58.9757,58.9421,58.9421,8942.0
2018-07-25 13:25:00,70.23,70.25,70.23,70.25,6336.0,58.9421,58.9589,58.9421,58.9589,6336.0
2018-07-25 13:30:00,70.24,70.26,70.24,70.25,5442.0,58.9505,58.9673,58.9505,58.9589,5442.0
2018-07-25 13:35:00,70.24,70.3,70.24,70.28,14376.0,58.9505,59.0009,58.9505,58.9841,14376.0
2018-07-25 13:40:00,70.29,70.34,70.29,70.32,8181.0,58.9925,59.0344,58.9925,59.0176,8181.0
2018-07-25 13:45:00,70.33,70.39,70.33,70.39,8754.0,59.026,59.0764,59.026,59.0764,8754.0
2018-07-25 13:50:00,70.39,70.44,70.38,70.44,9454.0,59.0764,59.1183,59.068,59.1183,9454.0
2018-07-25 13:55:00,70.44,70.45,70.42,70.42,4313.0,59.1183,59.1267,59.1016,59.1016,4313.0
2018-07-25 14:00:00,70.42,70.5,70.41,70.5,17901.0,59.1016,59.1687,59.0932,59.1687,17901.0
2018-07-25 14:05:00,70.5,70.55,70.49,70.54,19796.0,59.1687,59.2107,59.1603,59.2023,19796.0
2018-07-25 14:10:00,70.53,70.56,70.5,70.54,18470.0,59.1939,59.2191,59.1687,59.2023,18470.0
2018-07-25 14:15:00,70.55,70.56,70.52,70.54,8583.0,59.2107,59.2191,59.1855,59.2023,8583.0
2018-07-25 14:20:00,70.55,70.56,70.52,70.55,16120.0,59.2107,59.2191,59.1855,59.2107,16120.0
2018-07-25 14:25:00,70.55,70.57,70.51,70.51,11393.0,59.2107,59.2275,59.1771,59.1771,11393.0
2018-07-25 14:30:00,70.52,70.6,70.51,70.59,12104.0,59.1855,59.2526,59.1771,59.2442,12104.0
2018-07-25 14:35:00,70.59,70.63,70.58,70.61,9810.0,59.2442,59.2778,59.2358,59.261,9810.0
2018-07-25 14:40:00,70.6,70.62,70.57,70.62,7057.0,59.2526,59.2694,59.2275,59.2694,7057.0
2018-07-25 14:45:00,70.62,70.65,70.59,70.63,15026.0,59.2694,59.2946,59.2442,59.2778,15026.0
2018-07-25 14:50:00,70.63,70.63,70.59,70.6,6929.0,59.2778,59.2778,59.2442,59.2526,6929.0
2018-07-25 14:55:00,70.59,70.6,70.58,70.59,8297.0,59.2442,59.2526,59.2358,59.2442,8297.0
2018-07-25 15:00:00,70.6,70.62,70.59,70.6,12530.0,59.2526,59.2694,59.2442,59.2526,12530.0
2018-07-25 15:05:00,70.6,70.61,70.55,70.56,9721.0,59.2526,59.261,59.2107,59.2191,9721.0
2018-07-25 15:10:00,70.56,70.57,70.53,70.54,16875.0,59.2191,59.2275,59.1939,59.2023,16875.0
2018-07-25 15:15:00,70.54,70.56,70.52,70.53,10515.0,59.2023,59.2191,59.1855,59.1939,10515.0
2018-07-25 15:20:00,70.54,70.6,70.53,70.59,20037.0,59.2023,59.2526,59.1939,59.2442,20037.0
2018-07-25 15:25:00,70.6,70.63,70.59,70.63,15703.0,59.2526,59.2778,59.2442,59.2778,15703.0
2018-07-25 15:30:00,70.63,70.64,70.59,70.64,17298.0,59.2778,59.2862,59.2442,59.2862,17298.0
2018-07-25 15:35:00,70.64,70.77,70.64,70.68,48876.0,59.2862,59.3953,59.2862,59.3198,48876.0
2018-07-25 15:40:00,70.75,70.85,70.67,70.82,29533.0,59.3785,59.4625,59.3114,59.4373,29533.0
2018-07-25 15:45:00,70.82,70.94,70.67,70.94,46191.0,59.4373,59.538,59.3114,59.538,46191.0
2018-07-25 15:50:00,70.95,70.97,70.67,70.92,59480.0,59.5464,59.5632,59.3114,59.5212,59480.0
2018-07-25 15:55:00,70.92,70.94,70.67,70.92,118828.0,59.5212,59.538,59.3114,59.5212,118828.0
2018-07-26 09:30:00,71.12,71.72,71.12,71.64,66082.0,59.6891,60.1926,59.6891,60.1255,66082.0
2018-07-26 09:35:00,71.68,71.72,71.45,71.5,20308.0,60.159,60.1926,59.966,60.008,20308.0
2018-07-26 09:40:00,71.54,71.55,71.4,71.5,13947.0,60.0415,60.0499,59.9241,60.008,13947.0
2018-07-26 09:45:00,71.5,71.53,71.45,71.47,16243.0,60.008,60.0332,59.966,59.9828,16243.0
2018-07-26 09:50:00,71.47,71.5,71.43,71.5,7336.0,59.9828,60.008,59.9492,60.008,7336.0
2018-07-26 09:55:00,71.49,71.56,71.48,71.5,10600.0,59.9996,60.0583,59.9912,60.008,10600.0
2018-07-26 10:00:00,71.5,71.56,71.47,71.48,15672.0,60.008,60.0583,59.9828,59.9912,15672.0
2018-07-26 10:05:00,71.48,71.49,71.43,71.44,10196.0,59.9912,59.9996,59.9492,59.9576,10196.0
2018-07-26 10:10:00,71.45,71.53,71.45,71.53,10312.0,59.966,60.0332,59.966,60.0332,10312.0
2018-07-26 10:15:00,71.53,71.65,71.51,71.63,12858.0,60.0332,60.1339,60.0164,60.1171,12858.0
2018-07-26 10:20:00,71.65,71.65,71.56,71.57,14342.0,60.1339,60.1339,60.0583,60.0667,14342.0
2018-07-26 10:25:00,71.56,71.59,71.51,71.53,15370.0,60.0583,60.0835,60.0164,60.0332,15370.0
2018-07-26 10:30:00,71.53,71.61,71.53,71.59,19810.0,60.0332,60.1003,60.0332,60.0835,19810.0
2018-07-26 10:35:00,71.59,71.65,71.53,71.65,22394.0,60.0835,60.1339,60.0332,60.1339,22394.0
2018-07-26 10:40:00,71.65,71.65,71.55,71.58,54780.0,60.1339,60.1339,60.0499,60.0751,54780.0
2018-07-26 10:45:00,71.6,71.62,71.53,71.62,17305.0,60.0919,60.1087,60.0332,60.1087,17305.0
2018-07-26 10:50:00,71.63,71.69,71.62,71.68,14310.0,60.1171,60.1674,60.1087,60.159,14310.0
2018-07-26 10:55:00,71.68,71.79,71.67,71.72,17263.0,60.159,60.2514,60.1507,60.1926,17263.0
2018-07-26 11:00:00,71.71,71.72,71.65,71.66,16751.0,60.1842,60.1926,60.1339,60.1423,16751.0
2018-07-26 11:05:00,71.66,71.68,71.62,71.66,13231.0,60.1423,60.159,60.1087,60.1423,13231.0
2018-07-26 11:10:00,71.67,71.71,71.64,71.69,13280.0,60.1507,60.1842,60.1255,60.1674,13280.0
2018-07-26 11:15:00,71.69,71.69,71.62,71.64,13777.0,60.1674,60.1674,60.1087,60.1255,13777.0
2018-07-26 11:20:00,71.64,71.64,71.57,71.57,11153.0,60.1255,60.1255,60.0667,60.0667,11153.0
2018-07-26 11:25:00,71.58,71.66,71.55,71.63,19374.0,60.0751,60.1423,60.0499,60.1171,19374.0
2018-07-26 11:30:00,71.62,71.67,71.62,71.66,19901.0,60.1087,60.1507,60.1087,60.1423,19901.0
2018-07-26 11:35:00,71.66,71.68,71.62,71.68,16888.0,60.1423,60.159,60.1087,60.159,16888.0
2018-07-26 11:40:00,71.67,71.72,71.64,71.72,15485.0,60.1507,60.1926,60.1255,60.1926,15485.0
2018-07-26 11:45:00,71.72,71.72,71.65,71.68,12090.0,60.1926,60.1926,60.1339,60.159,12090.0
2018-07-26 11:50:00,71.68,71.69,71.65,71.67,11731.0,60.159,60.1674,60.1339,60.1507,11731.0
2018-07-26 11:55:00,71.67,71.73,71.66,71.73,14023.0,60.1507,60.201,60.1423,60.201,14023.0
2018-07-26 12:00:00,71.73,71.79,71.72,71.75,13368.0,60.201,60.2514,60.1926,60.2178,13368.0
2018-07-26 12:05:00,71.75,71.75,71.69,71.7,12428.0,60.2178,60.2178,60.1674,60.1758,12428.0
2018-07-26 12:10:00,71.7,71.73,71.69,71.72,15384.0,60.1758,60.201,60.1674,60.1926,15384.0
2018-07-26 12:15:00,71.72,71.75,71.69,71.69,11590.0,60.1926,60.2178,60.1674,60.1674,11590.0
2018-07-26 12:20:00,71.7,71.73,71.67,71.72,30546.0,60.1758,60.201,60.1507,60.1926,30546.0
2018-07-26 12:25:00,71.73,71.74,71.69,71.72,10594.0,60.201,60.2094,60.1674,60.1926,10594.0
2018-07-26 12:30:00,71.71,71.8,71.71,71.78,14841.0,60.1842,60.2598,60.1842,60.243,14841.0
2018-07-26 12:35:00,71.78,71.81,71.77,71.79,11207.0,60.243,60.2682,60.2346,60.2514,11207.0
2018-07-26 12:40:00,71.79,71.79,71.72,71.75,7560.0,60.2514,60.2514,60.1926,60.2178,7560.0
2018-07-26 12:45:00,71.74,71.74,71.7,71.72,6040.0,60.2094,60.2094,60.1758,60.1926,6040.0
2018-07-26 12:50:00,71.72,71.73,71.63,71.65,8947.0,60.1926,60.201,60.1171,60.1339,8947.0
2018-07-26 12:55:00,71.65,71.71,71.65,71.68,6141.0,60.1339,60.1842,60.1339,60.159,6141.0
2018-07-26 13:00:00,71.66,71.72,71.63,71.72,7395.0,60.1423,60.1926,60.1171,60.1926,7395.0
2018-07-26 13:05:00,71.71,71.71,71.62,71.62,18025.0,60.1842,60.1842,60.1087,60.1087,18025.0
2018-07-26 13:10:00,71.63,71.63,71.6,71.6,9249.0,60.1171,60.1171,60.0919,60.0919,9249.0
2018-07-26 13:15:00,71.6,71.62,71.57,71.59,4934.0,60.0919,60.1087,60.0667,60.0835,4934.0
2018-07-26 13:20:00,71.59,71.63,71.59,71.62,7039.0,60.0835,60.1171,60.0835,60.1087,7039.0
2018-07-26 13:25:00,71.62,71.66,71.62,71.64,6642.0,60.1087,60.1423,60.1087,60.1255,6642.0
2018-07-26 13:30:00,71.64,71.66,71.59,71.65,8663.0,60.1255,60.1423,60.0835,60.1339,8663.0
2018-07-26 13:35:00,71.65,71.67,71.64,71.65,7225.0,60.1339,60.1507,60.1255,60.1339,7225.0
2018-07-26 13:40:00,71.66,71.66,71.62,71.64,5403.0,60.1423,60.1423,60.1087,60.1255,5403.0
2018-07-26 13:45:00,71.65,71.78,71.64,71.75,36205.0,60.1339,60.243,60.1255,60.2178,36205.0
2018-07-26 13:50:00,71.76,71.76,71.68,71.72,19255.0,60.2262,60.2262,60.159,60.1926,19255.0
2018-07-26 13:55:00,71.7,71.75,71.68,71.72,12241.0,60.1758,60.2178,60.159,60.1926,12241.0
2018-07-26 14:00:00,71.74,71.77,71.71,71.77,9036.0,60.2094,60.2346,60.1842,60.2346,9036.0
2018-07-26 14:05:00,71.76,71.83,71.76,71.83,16857.0,60.2262,60.2849,60.2262,60.2849,16857.0
2018-07-26 14:10:00,71.83,71.87,71.82,71.83,12037.0,60.2849,60.3185,60.2765,60.2849,12037.0
2018-07-26 14:15:00,71.83,71.86,71.81,71.86,11073.0,60.2849,60.3101,60.2682,60.3101,11073.0
2018-07-26 14:20:00,71.86,71.89,71.84,71.84,11752.0,60.3101,60.3353,60.2933,60.2933,11752.0
2018-07-26 14:25:00,71.84,71.85,71.8,71.82,18751.0,60.2933,60.3017,60.2598,60.2765,18751.0
2018-07-26 14:30:00,71.82,71.85,71.8,71.85,18654.0,60.2765,60.3017,60.2598,60.3017,18654.0
2018-07-26 14:35:00,71.87,71.93,71.86,71.91,16379.0,60.3185,60.3689,60.3101,60.3521,16379.0
2018-07-26 14:40:00,71.91,71.92,71.87,71.87,28383.0,60.3521,60.3605,60.3185,60.3185,28383.0
2018-07-26 14:45:00,71.87,71.88,71.85,71.87,14607.0,60.3185,60.3269,60.3017,60.3185,14607.0
2018-07-26 14:50:00,71.86,71.87,71.83,71.84,14407.0,60.3101,60.3185,60.2849,60.2933,14407.0
2018-07-26 14:55:00,71.83,71.85,71.8,71.8,15645.0,60.2849,60.3017,60.2598,60.2598,15645.0
2018-07-26 15:00:00,71.8,71.8,71.71,71.72,24811.0,60.2598,60.2598,60.1842,60.1926,24811.0
2018-07-26 15:05:00,71.72,71.72,71.65,71.68,24186.0,60.1926,60.1926,60.1339,60.159,24186.0
2018-07-26 15:10:00,71.67,71.74,71.65,71.72,25007.0,60.1507,60.2094,60.1339,60.1926,25007.0
2018-07-26 15:15:00,71.72,71.74,71.66,71.69,19823.0,60.1926,60.2094,60.1423,60.1674,19823.0
2018-07-26 15:20:00,71.69,71.71,71.65,71.65,21076.0,60.1674,60.1842,60.1339,60.1339,21076.0
2018-07-26 15:25:00,71.65,71.69,71.64,71.65,26887.0,60.1339,60.1674,60.1255,60.1339,26887.0
2018-07-26 15:30:00,71.66,71.76,71.65,71.76,22692.0,60.1423,60.2262,60.1339,60.2262,22692.0
2018-07-26 15:35:00,71.76,71.77,71.72,71.77,18758.0,60.2262,60.2346,60.1926,60.2346,18758.0
2018-07-26 15:40:00,71.77,71.78,71.63,71.63,35973.0,60.2346,60.243,60.1171,60.1171,35973.0
2018-07-26 15:45:00,71.63,71.72,71.63,71.69,35665.0,60.1171,60.1926,60.1171,60.1674,35665.0
2018-07-26 15:50:00,71.68,71.71,71.65,71.7,39725.0,60.159,60.1842,60.1339,60.1758,39725.0
2018-07-26 15:55:00,71.7,71.75,71.68,71.73,102985.0,60.1758,60.2178,60.159,60.201,102985.0
2018-07-27 09:30:00,71.83,71.97,71.75,71.97,35892.0,60.2849,60.4024,60.2178,60.4024,35892.0
2018-07-27 09:35:00,71.94,71.97,71.78,71.83,8748.0,60.3773,60.4024,60.243,60.2849,8748.0
2018-07-27 09:40:00,71.81,71.85,71.65,71.67,8560.0,60.2682,60.3017,60.1339,60.1507,8560.0
2018-07-27 09:45:00,71.68,71.79,71.68,71.72,10082.0,60.159,60.2514,60.159,60.1926,10082.0
2018-07-27 09:50:00,71.71,71.78,71.64,71.73,14914.0,60.1842,60.243,60.1255,60.201,14914.0
2018-07-27 09:55:00,71.74,71.77,71.66,71.7,20827.0,60.2094,60.2346,60.1423,60.1758,20827.0
2018-07-27 10:00:00,71.68,71.83,71.68,71.76,11821.0,60.159,60.2849,60.159,60.2262,11821.0
2018-07-27 10:05:00,71.75,71.75,71.64,71.7,20524.0,60.2178,60.2178,60.1255,60.1758,20524.0
2018-07-27 10:10:00,71.7,71.7,71.62,71.68,22360.0,60.1758,60.1758,60.1087,60.159,22360.0
2018-07-27 10:15:00,71.69,71.72,71.67,71.68,13403.0,60.1674,60.1926,60.1507,60.159,13403.0
2018-07-27 10:20:00,71.69,71.71,71.66,71.69,7830.0,60.1674,60.1842,60.1423,60.1674,7830.0
2018-07-27 10:25:00,71.68,71.68,71.62,71.62,12987.0,60.159,60.159,60.1087,60.1087,12987.0
2018-07-27 10:30:00,71.63,71.68,71.61,71.67,13846.0,60.1171,60.159,60.1003,60.1507,13846.0
2018-07-27 10:35:00,71.67,71.69,71.62,71.64,11233.0,60.1507,60.1674,60.1087,60.1255,11233.0
2018-07-27 10:40:00,71.63,71.65,71.6,71.61,13212.0,60.1171,60.1339,60.0919,60.1003,13212.0
2018-07-27 10:45:00,71.6,71.62,71.54,71.6,44543.0,60.0919,60.1087,60.0415,60.0919,44543.0
2018-07-27 10:50:00,71.6,71.62,71.55,71.62,14644.0,60.0919,60.1087,60.0499,60.1087,14644.0
2018-07-27 10:55:00,71.62,71.63,71.59,71.63,9209.0,60.1087,60.1171,60.0835,60.1171,9209.0
2018-07-27 11:00:00,71.62,71.64,71.56,71.58,16509.0,60.1087,60.1255,60.0583,60.0751,16509.0
2018-07-27 11:05:00,71.58,71.66,71.57,71.66,29048.0,60.0751,60.1423,60.0667,60.1423,29048.0
2018-07-27 11:10:00,71.67,71.69,71.65,71.69,10811.0,60.1507,60.1674,60.1339,60.1674,10811.0
2018-07-27 11:15:00,71.68,71.7,71.66,71.7,9165.0,60.159,60.1758,60.1423,60.1758,9165.0
2018-07-27 11:20:00,71.71,71.8,71.7,71.75,32406.0,60.1842,60.2598,60.1758,60.2178,32406.0
2018-07-27 11:25:00,71.74,71.75,71.69,71.69,8509.0,60.2094,60.2178,60.1674,60.1674,8509.0
2018-07-27 11:30:00,71.7,71.74,71.67,71.71,12996.0,60.1758,60.2094,60.1507,60.1842,12996.0
2018-07-27 11:35:00,71.7,71.81,71.7,71.79,7758.0,60.1758,60.2682,60.1758,60.2514,7758.0
2018-07-27 11:40:00,71.8,71.82,71.77,71.78,5696.0,60.2598,60.2765,60.2346,60.243,5696.0
2018-07-27 11:45:00,71.79,71.84,71.79,71.82,6544.0,60.2514,60.2933,60.2514,60.2765,6544.0
2018-07-27 11:50:00,71.81,71.81,71.72,71.73,4202.0,60.2682,60.2682,60.1926,60.201,4202.0
2018-07-27 11:55:00,71.73,71.74,71.72,71.72,5559.0,60.201,60.2094,60.1926,60.1926,5559.0
2018-07-27 12:00:00,71.73,71.75,71.7,71.75,17329.0,60.201,60.2178,60.1758,60.2178,17329.0
2018-07-27 12:05:00,71.75,71.77,71.74,71.74,5000.0,60.2178,60.2346,60.2094,60.2094,5000.0
2018-07-27 12:10:00,71.75,71.78,71.74,71.77,6229.0,60.2178,60.243,60.2094,60.2346,6229.0
2018-07-27 12:15:00,71.77,71.79,71.74,71.75,8551.0,60.2346,60.2514,60.2094,60.2178,8551.0
2018-07-27 12:20:00,71.74,71.75,71.71,71.72,7828.0,60.2094,60.2178,60.1842,60.1926,7828.0
2018-07-27 12:25:00,71.71,71.77,71.71,71.77,8779.0,60.1842,60.2346,60.1842,60.2346,8779.0
2018-07-27 12:30:00,71.77,71.77,71.66,71.67,15393.0,60.2346,60.2346,60.1423,60.1507,15393.0
2018-07-27 12:35:00,71.68,71.69,71.65,71.65,6170.0,60.159,60.1674,60.1339,60.1339,6170.0
2018-07-27 12:40:00,71.66,71.7,71.6,71.63,16017.0,60.1423,60.1758,60.0919,60.1171,16017.0
2018-07-27 12:45:00,71.64,71.64,71.55,71.56,30643.0,60.1255,60.1255,60.0499,60.0583,30643.0
2018-07-27 12:50:00,71.56,71.59,71.53,71.54,15416.0,60.0583,60.0835,60.0332,60.0415,15416.0
2018-07-27 12:55:00,71.54,71.57,71.53,71.54,15626.0,60.0415,60.0667,60.0332,60.0415,15626.0
2018-07-27 13:00:00,71.53,71.59,71.49,71.59,17058.0,60.0332,60.0835,59.9996,60.0835,17058.0
2018-07-27 13:05:00,71.57,71.64,71.55,71.58,9515.0,60.0667,60.1255,60.0499,60.0751,9515.0
2018-07-27 13:10:00,71.57,71.58,71.53,71.56,6216.0,60.0667,60.0751,60.0332,60.0583,6216.0
2018-07-27 13:15:00,71.56,71.56,71.49,71.55,10771.0,60.0583,60.0583,59.9996,60.0499,10771.0
2018-07-27 13:20:00,71.56,71.57,71.53,71.53,7095.0,60.0583,60.0667,60.0332,60.0332,7095.0
2018-07-27 13:25:00,71.53,71.56,71.53,71.56,6376.0,60.0332,60.0583,60.0332,60.0583,6376.0
2018-07-27 13:30:00,71.56,71.58,71.53,71.54,11767.0,60.0583,60.0751,60.0332,60.0415,11767.0
2018-07-27 13:35:00,71.55,71.59,71.5,71.59,8069.0,60.0499,60.0835,60.008,60.0835,8069.0
2018-07-27 13:40:00,71.6,71.63,71.59,71.63,2759.0,60.0919,60.1171,60.0835,60.1171,2759.0
2018-07-27 13:45:00,71.64,71.65,71.61,71.61,7081.0,60.1255,60.1339,60.1003,60.1003,7081.0
2018-07-27 13:50:00,71.61,71.64,71.6,71.61,16100.0,60.1003,60.1255,60.0919,60.1003,16100.0
2018-07-27 13:55:00,71.62,71.67,71.61,71.66,11316.0,60.1087,60.1507,60.1003,60.1423,11316.0
2018-07-27 14:00:00,71.66,71.66,71.59,71.61,14605.0,60.1423,60.1423,60.0835,60.1003,14605.0
2018-07-27 14:05:00,71.61,71.66,71.56,71.59,65655.0,60.1003,60.1423,60.0583,60.0835,65655.0
2018-07-27 14:10:00,71.58,71.62,71.56,71.59,7069.0,60.0751,60.1087,60.0583,60.0835,7069.0
2018-07-27 14:15:00,71.59,71.63,71.53,71.54,16897.0,60.0835,60.1171,60.0332,60.0415,16897.0
2018-07-27 14:20:00,71.53,71.57,71.5,71.51,13040.0,60.0332,60.0667,60.008,60.0164,13040.0
2018-07-27 14:25:00,71.51,71.51,71.47,71.48,10736.0,60.0164,60.0164,59.9828,59.9912,10736.0
2018-07-27 14:30:00,71.47,71.51,71.45,71.49,10208.0,59.9828,60.0164,59.966,59.9996,10208.0
2018-07-27 14:35:00,71.48,71.48,71.41,71.41,10506.0,59.9912,59.9912,59.9324,59.9324,10506.0
2018-07-27 14:40:00,71.42,71.45,71.4,71.41,10885.0,59.9408,59.966,59.9241,59.9324,10885.0
2018-07-27 14:45:00,71.4,71.41,71.35,71.36,13907.0,59.9241,59.9324,59.8821,59.8905,13907.0
2018-07-27 14:50:00,71.36,71.42,71.35,71.4,9465.0,59.8905,59.9408,59.8821,59.9241,9465.0
2018-07-27 14:55:00,71.4,71.41,71.38,71.4,9329.0,59.9241,59.9324,59.9073,59.9241,9329.0
2018-07-27 15:00:00,71.41,71.48,71.4,71.46,15506.0,59.9324,59.9912,59.9241,59.9744,15506.0
2018-07-27 15:05:00,71.47,71.49,71.4,71.45,65647.0,59.9828,59.9996,59.9241,59.966,65647.0
2018-07-27 15:10:00,71.45,71.51,71.43,71.51,19306.0,59.966,60.0164,59.9492,60.0164,19306.0
2018-07-27 15:15:00,71.51,71.55,71.51,71.54,13251.0,60.0164,60.0499,60.0164,60.0415,13251.0
2018-07-27 15:20:00,71.54,71.55,71.5,71.52,20892.0,60.0415,60.0499,60.008,60.0248,20892.0
2018-07-27 15:25:00,71.52,71.52,71.47,71.49,11327.0,60.0248,60.0248,59.9828,59.9996,11327.0
2018-07-27 15:30:00,71.49,71.5,71.46,71.49,42425.0,59.9996,60.008,59.9744,59.9996,42425.0
2018-07-27 15:35:00,71.49,71.49,71.44,71.46,18012.0,59.9996,59.9996,59.9576,59.9744,18012.0
2018-07-27 15:40:00,71.45,71.47,71.41,71.44,22252.0,59.966,59.9828,59.9324,59.9576,22252.0
2018-07-27 15:45:00,71.44,71.5,71.44,71.48,23151.0,59.9576,60.008,59.9576,59.9912,23151.0
2018-07-27 15:50:00,71.49,71.51,71.46,71.48,37935.0,59.9996,60.0164,59.9744,59.9912,37935.0
2018-07-27 15:55:00,71.47,71.5,71.46,71.5,88919.0,59.9828,60.008,59.9744,60.008,88919.0
2018-07-30 09:30:00,70.91,71.03,70.04,70.04,125140.0,59.5128,59.6135,58.7826,58.7826,125140.0
2018-07-30 09:35:00,70.05,70.1,69.42,70.1,122396.0,58.791,58.833,58.2623,58.833,122396.0
2018-07-30 09:40:00,70.15,70.17,69.92,70.1,40108.0,58.875,58.8917,58.6819,58.833,40108.0
2018-07-30 09:45:00,70.1,70.11,69.84,69.9,39101.0,58.833,58.8414,58.6148,58.6651,39101.0
2018-07-30 09:50:00,69.89,70.04,69.88,69.98,58517.0,58.6567,58.7826,58.6484,58.7323,58517.0
2018-07-30 09:55:00,69.97,70.0,69.64,69.67,54006.0,58.7239,58.7491,58.4469,58.4721,54006.0
2018-07-30 10:00:00,69.64,69.7,69.56,69.58,62142.0,58.4469,58.4973,58.3798,58.3966,62142.0
2018-07-30 10:05:00,69.59,69.59,69.5,69.52,61043.0,58.405,58.405,58.3294,58.3462,61043.0
2018-07-30 10:10:00,69.53,69.54,69.16,69.22,99236.0,58.3546,58.363,58.0441,58.0944,99236.0
2018-07-30 10:15:00,69.22,69.35,69.16,69.21,101820.0,58.0944,58.2035,58.0441,58.086,101820.0
2018-07-30 10:20:00,69.2,69.39,69.18,69.31,58437.0,58.0777,58.2371,58.0609,58.17,58437.0
2018-07-30 10:25:00,69.3,69.3,69.11,69.16,37234.0,58.1616,58.1616,58.0021,58.0441,37234.0
2018-07-30 10:30:00,69.17,69.26,68.86,68.91,125038.0,58.0525,58.128,57.7923,57.8343,125038.0
2018-07-30 10:35:00,68.92,68.97,68.87,68.92,45877.0,57.8427,57.8846,57.8007,57.8427,45877.0
2018-07-30 10:40:00,68.92,68.96,68.84,68.91,32867.0,57.8427,57.8762,57.7755,57.8343,32867.0
2018-07-30 10:45:00,68.9,68.94,68.79,68.79,30788.0,57.8259,57.8594,57.7335,57.7335,30788.0
2018-07-30 10:50:00,68.78,68.82,68.76,68.77,46972.0,57.7252,57.7587,57.7084,57.7168,46972.0
2018-07-30 10:55:00,68.78,68.92,68.77,68.81,33624.0,57.7252,57.8427,57.7168,57.7503,33624.0
2018-07-30 11:00:00,68.79,68.87,68.76,68.79,47477.0,57.7335,57.8007,57.7084,57.7335,47477.0
2018-07-30 11:05:00,68.79,68.79,68.55,68.55,32832.0,57.7335,57.7335,57.5321,57.5321,32832.0
2018-07-30 11:10:00,68.57,68.57,68.41,68.51,44467.0,57.5489,57.5489,57.4146,57.4986,44467.0
2018-07-30 11:15:00,68.51,68.52,68.09,68.09,64049.0,57.4986,57.5069,57.1461,57.1461,64049.0
2018-07-30 11:20:00,68.1,68.2,68.02,68.12,113149.0,57.1545,57.2384,57.0873,57.1712,113149.0
2018-07-30 11:25:00,68.11,68.16,67.97,68.07,160795.0,57.1628,57.2048,57.0453,57.1293,160795.0
2018-07-30 11:30:00,68.07,68.18,68.07,68.12,51986.0,57.1293,57.2216,57.1293,57.1712,51986.0
2018-07-30 11:35:00,68.13,68.4,68.13,68.33,26771.0,57.1796,57.4062,57.1796,57.3475,26771.0
2018-07-30 11:40:00,68.33,68.5,68.27,68.47,40602.0,57.3475,57.4902,57.2971,57.465,40602.0
2018-07-30 11:45:00,68.46,68.46,68.21,68.27,51138.0,57.4566,57.4566,57.2468,57.2971,51138.0
2018-07-30 11:50:00,68.26,68.26,68.08,68.17,34790.0,57.2887,57.2887,57.1377,57.2132,34790.0
2018-07-30 11:55:00,68.18,68.2,68.13,68.14,74542.0,57.2216,57.2384,57.1796,57.188,74542.0
2018-07-30 12:00:00,68.14,68.21,68.05,68.11,35844.0,57.188,57.2468,57.1125,57.1628,35844.0
2018-07-30 12:05:00,68.12,68.15,67.8,67.83,64126.0,57.1712,57.1964,56.9027,56.9278,64126.0
2018-07-30 12:10:00,67.82,67.92,67.8,67.83,85890.0,56.9195,57.0034,56.9027,56.9278,85890.0
2018-07-30 12:15:00,67.83,67.85,67.57,67.66,96470.0,56.9278,56.9446,56.7096,56.7852,96470.0
2018-07-30 12:20:00,67.67,67.79,67.63,67.68,174706.0,56.7936,56.8943,56.76,56.802,174706.0
2018-07-30 12:25:00,67.67,67.69,67.36,67.36,59348.0,56.7936,56.8104,56.5334,56.5334,59348.0
2018-07-30 12:30:00,67.38,67.54,67.32,67.51,132581.0,56.5502,56.6845,56.4998,56.6593,132581.0
2018-07-30 12:35:00,67.51,67.56,67.38,67.38,60437.0,56.6593,56.7012,56.5502,56.5502,60437.0
2018-07-30 12:40:00,67.38,67.38,66.92,66.92,100242.0,56.5502,56.5502,56.1641,56.1641,100242.0
2018-07-30 12:45:00,66.92,67.08,66.82,66.85,72596.0,56.1641,56.2984,56.0802,56.1054,72596.0
2018-07-30 12:50:00,66.85,67.04,66.85,67.03,90943.0,56.1054,56.2648,56.1054,56.2564,90943.0
2018-07-30 12:55:00,67.03,67.03,66.93,66.95,150268.0,56.2564,56.2564,56.1725,56.1893,150268.0
2018-07-30 13:00:00,66.95,66.96,66.89,66.94,41445.0,56.1893,56.1977,56.1389,56.1809,41445.0
2018-07-30 13:05:00,66.94,67.24,66.89,67.06,59890.0,56.1809,56.4327,56.1389,56.2816,59890.0
2018-07-30 13:10:00,67.06,67.16,67.0,67.06,62938.0,56.2816,56.3655,56.2313,56.2816,62938.0
2018-07-30 13:15:00,67.06,67.06,66.87,66.87,136305.0,56.2816,56.2816,56.1221,56.1221,136305.0
2018-07-30 13:20:00,66.84,66.85,66.65,66.82,53435.0,56.097,56.1054,55.9375,56.0802,53435.0
2018-07-30 13:25:00,66.81,66.85,66.73,66.81,83298.0,56.0718,56.1054,56.0046,56.0718,83298.0
2018-07-30 13:30:00,66.81,66.89,66.66,66.66,58479.0,56.0718,56.1389,55.9459,55.9459,58479.0
2018-07-30 13:35:00,66.66,66.69,66.59,66.61,64166.0,55.9459,55.9711,55.8872,55.9039,64166.0
2018-07-30 13:40:00,66.6,66.73,66.6,66.69,40726.0,55.8955,56.0046,55.8955,55.9711,40726.0
2018-07-30 13:45:00,66.69,66.7,66.39,66.39,78662.0,55.9711,55.9795,55.7193,55.7193,78662.0
2018-07-30 13:50:00,66.4,66.43,66.2,66.21,107805.0,55.7277,55.7529,55.5598,55.5682,107805.0
2018-07-30 13:55:00,66.21,66.3,66.16,66.18,75767.0,55.5682,55.6438,55.5263,55.543,75767.0
2018-07-30 14:00:00,66.18,66.18,66.04,66.05,76553.0,55.543,55.543,55.4256,55.4339,76553.0
2018-07-30 14:05:00,66.04,66.05,65.78,65.96,94066.0,55.4256,55.4339,55.2073,55.3584,94066.0
2018-07-30 14:10:00,65.97,65.99,65.89,65.95,90167.0,55.3668,55.3836,55.2997,55.35,90167.0
2018-07-30 14:15:00,65.95,66.03,65.84,65.86,122660.0,55.35,55.4172,55.2577,55.2745,122660.0
2018-07-30 14:20:00,65.86,65.93,65.8,65.92,93970.0,55.2745,55.3332,55.2241,55.3248,93970.0
2018-07-30 14:25:00,65.93,66.33,65.93,66.31,118571.0,55.3332,55.6689,55.3332,55.6522,118571.0
2018-07-30 14:30:00,66.3,66.82,66.3,66.8,196276.0,55.6438,56.0802,55.6438,56.0634,196276.0
2018-07-30 14:35:00,66.78,66.84,66.45,66.77,189011.0,56.0466,56.097,55.7697,56.0382,189011.0
2018-07-30 14:40:00,66.78,66.82,66.66,66.74,124366.0,56.0466,56.0802,55.9459,56.013,124366.0
2018-07-30 14:45:00,66.74,66.75,66.62,66.62,62544.0,56.013,56.0214,55.9123,55.9123,62544.0
2018-07-30 14:50:00,66.64,66.7,66.55,66.7,111974.0,55.9291,55.9795,55.8536,55.9795,111974.0
2018-07-30 14:55:00,66.7,66.81,66.69,66.75,72969.0,55.9795,56.0718,55.9711,56.0214,72969.0
2018-07-30 15:00:00,66.76,66.77,66.66,66.68,75636.0,56.0298,56.0382,55.9459,55.9627,75636.0
2018-07-30 15:05:00,66.68,66.85,66.68,66.8,83303.0,55.9627,56.1054,55.9627,56.0634,83303.0
2018-07-30 15:10:00,66.8,66.81,66.69,66.7,73211.0,56.0634,56.0718,55.9711,55.9795,73211.0
2018-07-30 15:15:00,66.7,66.83,66.7,66.8,107463.0,55.9795,56.0886,55.9795,56.0634,107463.0
2018-07-30 15:20:00,66.8,66.86,66.77,66.79,72798.0,56.0634,56.1138,56.0382,56.055,72798.0
2018-07-30 15:25:00,66.79,66.79,66.65,66.66,103510.0,56.055,56.055,55.9375,55.9459,103510.0
2018-07-30 15:30:00,66.66,66.69,66.62,66.68,120497.0,55.9459,55.9711,55.9123,55.9627,120497.0
2018-07-30 15:35:00,66.68,66.7,66.58,66.58,88240.0,55.9627,55.9795,55.8788,55.8788,88240.0
2018-07-30 15:40:00,66.58,66.59,66.5,66.53,146011.0,55.8788,55.8872,55.8116,55.8368,146011.0
2018-07-30 15:45:00,66.53,66.61,66.51,66.61,179377.0,55.8368,55.9039,55.82,55.9039,179377.0
2018-07-30 15:50:00,66.6,66.68,66.59,66.61,212001.0,55.8955,55.9627,55.8872,55.9039,212001.0
2018-07-30 15:55:00,66.6,66.69,66.6,66.67,305526.0,55.8955,55.9711,55.8955,55.9543,305526.0
2018-07-31 09:30:00,66.53,66.75,66.3,66.66,147862.0,55.8368,56.0214,55.6438,55.9459,147862.0
2018-07-31 09:35:00,66.66,66.75,66.51,66.73,60670.0,55.9459,56.0214,55.82,56.0046,60670.0
2018-07-31 09:40:00,66.73,66.77,66.54,66.56,66734.0,56.0046,56.0382,55.8452,55.862,66734.0
2018-07-31 09:45:00,66.56,67.02,66.56,66.93,64968.0,55.862,56.248,55.862,56.1725,64968.0
2018-07-31 09:50:00,66.93,67.08,66.9,67.05,62898.0,56.1725,56.2984,56.1473,56.2732,62898.0
2018-07-31 09:55:00,67.05,67.1,66.95,66.97,61333.0,56.2732,56.3152,56.1893,56.2061,61333.0
2018-07-31 10:00:00,66.99,67.2,66.97,67.15,59727.0,56.2229,56.3991,56.2061,56.3571,59727.0
2018-07-31 10:05:00,67.16,67.21,67.0,67.13,45271.0,56.3655,56.4075,56.2313,56.3404,45271.0
2018-07-31 10:10:00,67.16,67.2,67.05,67.06,42247.0,56.3655,56.3991,56.2732,56.2816,42247.0
2018-07-31 10:15:00,67.06,67.08,66.96,67.02,85785.0,56.2816,56.2984,56.1977,56.248,85785.0
2018-07-31 10:20:00,67.03,67.08,67.0,67.05,44137.0,56.2564,56.2984,56.2313,56.2732,44137.0
2018-07-31 10:25:00,67.05,67.1,67.03,67.06,48779.0,56.2732,56.3152,56.2564,56.2816,48779.0
2018-07-31 10:30:00,67.05,67.06,66.84,67.02,243893.0,56.2732,56.2816,56.097,56.248,243893.0
2018-07-31 10:35:00,67.02,67.3,67.02,67.28,47345.0,56.248,56.483,56.248,56.4662,47345.0
2018-07-31 10:40:00,67.3,67.54,67.3,67.42,35347.0,56.483,56.6845,56.483,56.5837,35347.0
2018-07-31 10:45:00,67.42,67.42,67.29,67.4,22248.0,56.5837,56.5837,56.4746,56.567,22248.0
2018-07-31 10:50:00,67.4,67.42,67.33,67.4,21513.0,56.567,56.5837,56.5082,56.567,21513.0
2018-07-31 10:55:00,67.39,67.41,67.35,67.39,21934.0,56.5586,56.5754,56.525,56.5586,21934.0
2018-07-31 11:00:00,67.4,67.42,67.29,67.36,25101.0,56.567,56.5837,56.4746,56.5334,25101.0
2018-07-31 11:05:00,67.37,67.4,67.31,67.39,27578.0,56.5418,56.567,56.4914,56.5586,27578.0
2018-07-31 11:10:00,67.38,67.48,67.38,67.48,18109.0,56.5502,56.6341,56.5502,56.6341,18109.0
2018-07-31 11:15:00,67.46,67.48,67.32,67.38,24541.0,56.6173,56.6341,56.4998,56.5502,24541.0
2018-07-31 11:20:00,67.36,67.39,67.26,67.29,12243.0,56.5334,56.5586,56.4495,56.4746,12243.0
2018-07-31 11:25:00,67.3,67.3,67.07,67.08,30938.0,56.483,56.483,56.29,56.2984,30938.0
2018-07-31 11:30:00,67.08,67.25,67.04,67.23,36478.0,56.2984,56.4411,56.2648,56.4243,36478.0
2018-07-31 11:35:00,67.22,67.23,67.12,67.22,28558.0,56.4159,56.4243,56.332,56.4159,28558.0
2018-07-31 11:40:00,67.2,67.2,67.03,67.08,22362.0,56.3991,56.3991,56.2564,56.2984,22362.0
2018-07-31 11:45:00,67.09,67.13,67.04,67.08,20853.0,56.3068,56.3404,56.2648,56.2984,20853.0
2018-07-31 11:50:00,67.09,67.09,66.98,67.02,24030.0,56.3068,56.3068,56.2145,56.248,24030.0
2018-07-31 11:55:00,67.0,67.08,66.99,67.08,18730.0,56.2313,56.2984,56.2229,56.2984,18730.0
2018-07-31 12:00:00,67.09,67.1,67.03,67.06,19704.0,56.3068,56.3152,56.2564,56.2816,19704.0
2018-07-31 12:05:00,67.06,67.11,67.03,67.04,17655.0,56.2816,56.3236,56.2564,56.2648,17655.0
2018-07-31 12:10:00,67.05,67.17,67.05,67.13,25349.0,56.2732,56.3739,56.2732,56.3404,25349.0
2018-07-31 12:15:00,67.16,67.24,67.15,67.21,16765.0,56.3655,56.4327,56.3571,56.4075,16765.0
2018-07-31 12:20:00,67.21,67.23,67.18,67.23,19968.0,56.4075,56.4243,56.3823,56.4243,19968.0
2018-07-31 12:25:00,67.22,67.27,67.19,67.2,44421.0,56.4159,56.4579,56.3907,56.3991,44421.0
2018-07-31 12:30:00,67.19,67.21,67.01,67.01,22990.0,56.3907,56.4075,56.2396,56.2396,22990.0
2018-07-31 12:35:00,67.0,67.04,66.95,66.96,23550.0,56.2313,56.2648,56.1893,56.1977,23550.0
2018-07-31 12:40:00,66.97,67.05,66.96,66.98,22669.0,56.2061,56.2732,56.1977,56.2145,22669.0
2018-07-31 12:45:00,66.99,66.99,66.94,66.94,26693.0,56.2229,56.2229,56.1809,56.1809,26693.0
2018-07-31 12:50:00,66.93,66.95,66.84,66.89,14477.0,56.1725,56.1893,56.097,56.1389,14477.0
2018-07-31 12:55:00,66.89,66.93,66.84,66.84,20819.0,56.1389,56.1725,56.097,56.097,20819.0
2018-07-31 13:00:00,66.85,66.93,66.85,66.9,14009.0,56.1054,56.1725,56.1054,56.1473,14009.0
2018-07-31 13:05:00,66.9,66.95,66.9,66.92,17018.0,56.1473,56.1893,56.1473,56.1641,17018.0
2018-07-31 13:10:00,66.93,66.94,66.9,66.9,15449.0,56.1725,56.1809,56.1473,56.1473,15449.0
2018-07-31 13:15:00,66.91,66.92,66.89,66.9,14624.0,56.1557,56.1641,56.1389,56.1473,14624.0
2018-07-31 13:20:00,66.91,66.92,66.89,66.91,16220.0,56.1557,56.1641,56.1389,56.1557,16220.0
2018-07-31 13:25:00,66.9,66.95,66.88,66.94,13217.0,56.1473,56.1893,56.1305,56.1809,13217.0
2018-07-31 13:30:00,66.94,66.98,66.92,66.92,14879.0,56.1809,56.2145,56.1641,56.1641,14879.0
2018-07-31 13:35:00,66.92,66.94,66.91,66.91,9634.0,56.1641,56.1809,56.1557,56.1557,9634.0
2018-07-31 13:40:00,66.92,66.96,66.9,66.93,22625.0,56.1641,56.1977,56.1473,56.1725,22625.0
2018-07-31 13:45:00,66.93,66.94,66.88,66.92,18690.0,56.1725,56.1809,56.1305,56.1641,18690.0
2018-07-31 13:50:00,66.93,66.99,66.93,66.93,15248.0,56.1725,56.2229,56.1725,56.1725,15248.0
2018-07-31 13:55:00,66.94,67.02,66.92,67.0,21638.0,56.1809,56.248,56.1641,56.2313,21638.0
2018-07-31 14:00:00,67.02,67.05,66.99,67.0,17954.0,56.248,56.2732,56.2229,56.2313,17954.0
2018-07-31 14:05:00,67.0,67.07,66.99,67.06,20568.0,56.2313,56.29,56.2229,56.2816,20568.0
2018-07-31 14:10:00,67.07,67.14,67.06,67.12,21685.0,56.29,56.3488,56.2816,56.332,21685.0
2018-07-31 14:15:00,67.12,67.15,67.1,67.1,34335.0,56.332,56.3571,56.3152,56.3152,34335.0
2018-07-31 14:20:00,67.11,67.2,67.1,67.17,32637.0,56.3236,56.3991,56.3152,56.3739,32637.0
2018-07-31 14:25:00,67.17,67.22,67.13,67.21,38351.0,56.3739,56.4159,56.3404,56.4075,38351.0
2018-07-31 14:30:00,67.21,67.22,67.16,67.21,43856.0,56.4075,56.4159,56.3655,56.4075,43856.0
2018-07-31 14:35:00,67.22,67.31,67.17,67.18,53092.0,56.4159,56.4914,56.3739,56.3823,53092.0
2018-07-31 14:40:00,67.18,67.26,67.17,67.2,28138.0,56.3823,56.4495,56.3739,56.3991,28138.0
2018-07-31 14:45:00,67.2,67.28,67.2,67.26,31910.0,56.3991,56.4662,56.3991,56.4495,31910.0
2018-07-31 14:50:00,67.27,67.27,67.18,67.2,59700.0,56.4579,56.4579,56.3823,56.3991,59700.0
2018-07-31 14:55:00,67.2,67.31,67.2,67.25,28671.0,56.3991,56.4914,56.3991,56.4411,28671.0
2018-07-31 15:00:00,67.25,67.33,67.25,67.32,32460.0,56.4411,56.5082,56.4411,56.4998,32460.0
2018-07-31 15:05:00,67.32,67.34,67.2,67.34,53760.0,56.4998,56.5166,56.3991,56.5166,53760.0
2018-07-31 15:10:00,67.34,67.36,67.31,67.34,43475.0,56.5166,56.5334,56.4914,56.5166,43475.0
2018-07-31 15:15:00,67.34,67.37,67.32,67.35,49333.0,56.5166,56.5418,56.4998,56.525,49333.0
2018-07-31 15:20:00,67.35,67.35,67.3,67.3,67352.0,56.525,56.525,56.483,56.483,67352.0
2018-07-31 15:25:00,67.3,67.44,67.3,67.44,42144.0,56.483,56.6005,56.483,56.6005,42144.0
2018-07-31 15:30:00,67.44,67.47,67.4,67.43,79936.0,56.6005,56.6257,56.567,56.5921,79936.0
2018-07-31 15:35:00,67.44,67.44,67.34,67.35,53501.0,56.6005,56.6005,56.5166,56.525,53501.0
2018-07-31 15:40:00,67.36,67.37,67.29,67.31,60110.0,56.5334,56.5418,56.4746,56.4914,60110.0
2018-07-31 15:45:00,67.31,67.35,67.21,67.25,101219.0,56.4914,56.525,56.4075,56.4411,101219.0
2018-07-31 15:50:00,67.25,67.25,67.16,67.17,150310.0,56.4411,56.4411,56.3655,56.3739,150310.0
2018-07-31 15:55:00,67.17,67.23,67.13,67.21,365015.0,56.3739,56.4243,56.3404,56.4075,365015.0
2018-08-01 09:30:00,67.21,67.4,67.21,67.34,62154.0,56.4075,56.567,56.4075,56.5166,62154.0
2018-08-01 09:35:00,67.31,67.57,67.31,67.47,31171.0,56.4914,56.7096,56.4914,56.6257,31171.0
2018-08-01 09:40:00,67.51,67.61,67.38,67.55,29799.0,56.6593,56.7432,56.5502,56.6929,29799.0
2018-08-01 09:45:00,67.52,67.58,67.33,67.44,49298.0,56.6677,56.718,56.5082,56.6005,49298.0
2018-08-01 09:50:00,67.45,67.45,66.96,66.96,82045.0,56.6089,56.6089,56.1977,56.1977,82045.0
2018-08-01 09:55:00,66.98,67.26,66.81,67.26,46258.0,56.2145,56.4495,56.0718,56.4495,46258.0
2018-08-01 10:00:00,67.15,67.15,66.83,67.0,17128.0,56.3571,56.3571,56.0886,56.2313,17128.0
2018-08-01 10:05:00,66.98,67.3,66.98,67.19,23663.0,56.2145,56.483,56.2145,56.3907,23663.0
2018-08-01 10:10:00,67.19,67.3,67.17,67.21,16513.0,56.3907,56.483,56.3739,56.4075,16513.0
2018-08-01 10:15:00,67.22,67.25,67.0,67.0,20914.0,56.4159,56.4411,56.2313,56.2313,20914.0
2018-08-01 10:20:00,67.0,67.04,66.79,66.79,21301.0,56.2313,56.2648,56.055,56.055,21301.0
2018-08-01 10:25:00,66.79,66.82,66.65,66.79,26116.0,56.055,56.0802,55.9375,56.055,26116.0
2018-08-01 10:30:00,66.81,66.86,66.66,66.68,21835.0,56.0718,56.1138,55.9459,55.9627,21835.0
2018-08-01 10:35:00,66.71,66.88,66.66,66.88,35021.0,55.9879,56.1305,55.9459,56.1305,35021.0
2018-08-01 10:40:00,66.88,66.88,66.71,66.77,23612.0,56.1305,56.1305,55.9879,56.0382,23612.0
2018-08-01 10:45:00,66.77,66.91,66.77,66.88,33160.0,56.0382,56.1557,56.0382,56.1305,33160.0
2018-08-01 10:50:00,66.88,66.97,66.85,66.95,21296.0,56.1305,56.2061,56.1054,56.1893,21296.0
2018-08-01 10:55:00,66.95,67.03,66.92,67.02,24096.0,56.1893,56.2564,56.1641,56.248,24096.0
2018-08-01 11:00:00,67.03,67.06,67.0,67.05,19568.0,56.2564,56.2816,56.2313,56.2732,19568.0
2018-08-01 11:05:00,67.05,67.08,67.03,67.03,21059.0,56.2732,56.2984,56.2564,56.2564,21059.0
2018-08-01 11:10:00,67.05,67.08,67.0,67.03,19361.0,56.2732,56.2984,56.2313,56.2564,19361.0
2018-08-01 11:15:00,67.04,67.08,67.01,67.08,17581.0,56.2648,56.2984,56.2396,56.2984,17581.0
2018-08-01 11:20:00,67.09,67.17,67.08,67.14,42453.0,56.3068,56.3739,56.2984,56.3488,42453.0
2018-08-01 11:25:00,67.13,67.25,67.13,67.19,41248.0,56.3404,56.4411,56.3404,56.3907,41248.0
2018-08-01 11:30:00,67.18,67.27,67.12,67.27,31978.0,56.3823,56.4579,56.332,56.4579,31978.0
2018-08-01 11:35:00,67.27,67.3,67.21,67.22,19254.0,56.4579,56.483,56.4075,56.4159,19254.0
2018-08-01 11:40:00,67.22,67.24,67.2,67.23,21228.0,56.4159,56.4327,56.3991,56.4243,21228.0
2018-08-01 11:45:00,67.24,67.25,67.05,67.06,30366.0,56.4327,56.4411,56.2732,56.2816,30366.0
2018-08-01 11:50:00,67.05,67.05,66.97,66.99,14792.0,56.2732,56.2732,56.2061,56.2229,14792.0
2018-08-01 11:55:00,66.99,67.1,66.99,67.09,24351.0,56.2229,56.3152,56.2229,56.3068,24351.0
2018-08-01 12:00:00,67.09,67.09,67.01,67.04,19735.0,56.3068,56.3068,56.2396,56.2648,19735.0
2018-08-01 12:05:00,67.02,67.06,67.02,67.04,15210.0,56.248,56.2816,56.248,56.2648,15210.0
2018-08-01 12:10:00,67.06,67.09,67.03,67.07,15070.0,56.2816,56.3068,56.2564,56.29,15070.0
2018-08-01 12:15:00,67.06,67.07,67.04,67.05,10415.0,56.2816,56.29,56.2648,56.2732,10415.0
2018-08-01 12:20:00,67.06,67.08,66.98,67.01,9228.0,56.2816,56.2984,56.2145,56.2396,9228.0
2018-08-01 12:25:00,67.0,67.0,66.88,66.93,18546.0,56.2313,56.2313,56.1305,56.1725,18546.0
2018-08-01 12:30:00,66.93,66.97,66.93,66.94,12927.0,56.1725,56.2061,56.1725,56.1809,12927.0
2018-08-01 12:35:00,66.93,66.97,66.92,66.96,16665.0,56.1725,56.2061,56.1641,56.1977,16665.0
2018-08-01 12:40:00,66.96,67.05,66.95,67.05,40550.0,56.1977,56.2732,56.1893,56.2732,40550.0
2018-08-01 12:45:00,67.04,67.05,67.0,67.02,12216.0,56.2648,56.2732,56.2313,56.248,12216.0
2018-08-01 12:50:00,67.03,67.1,67.02,67.08,12957.0,56.2564,56.3152,56.248,56.2984,12957.0
2018-08-01 12:55:00,67.08,67.08,67.03,67.08,13021.0,56.2984,56.2984,56.2564,56.2984,13021.0
2018-08-01 13:00:00,67.07,67.08,67.02,67.05,11091.0,56.29,56.2984,56.248,56.2732,11091.0
2018-08-01 13:05:00,67.05,67.06,67.0,67.0,19680.0,56.2732,56.2816,56.2313,56.2313,19680.0
2018-08-01 13:10:00,67.01,67.02,67.0,67.02,7298.0,56.2396,56.248,56.2313,56.248,7298.0
2018-08-01 13:15:00,67.02,67.02,66.96,67.0,16029.0,56.248,56.248,56.1977,56.2313,16029.0
2018-08-01 13:20:00,66.99,67.03,66.97,67.03,8800.0,56.2229,56.2564,56.2061,56.2564,8800.0
2018-08-01 13:25:00,67.03,67.08,67.02,67.05,13789.0,56.2564,56.2984,56.248,56.2732,13789.0
2018-08-01 13:30:00,67.06,67.06,66.98,66.98,26002.0,56.2816,56.2816,56.2145,56.2145,26002.0
2018-08-01 13:35:00,66.99,67.0,66.95,67.0,10394.0,56.2229,56.2313,56.1893,56.2313,10394.0
2018-08-01 13:40:00,66.99,67.01,66.95,66.99,18004.0,56.2229,56.2396,56.1893,56.2229,18004.0
2018-08-01 13:45:00,67.0,67.02,66.94,66.95,11009.0,56.2313,56.248,56.1809,56.1893,11009.0
2018-08-01 13:50:00,66.96,66.99,66.94,66.98,15933.0,56.1977,56.2229,56.1809,56.2145,15933.0
2018-08-01 13:55:00,66.99,67.0,66.93,67.0,20392.0,56.2229,56.2313,56.1725,56.2313,20392.0
2018-08-01 14:00:00,66.98,67.0,66.92,66.98,24642.0,56.2145,56.2313,56.1641,56.2145,24642.0
2018-08-01 14:05:00,66.97,67.0,66.95,66.99,16040.0,56.2061,56.2313,56.1893,56.2229,16040.0
2018-08-01 14:10:00,66.98,67.11,66.98,67.11,20574.0,56.2145,56.3236,56.2145,56.3236,20574.0
2018-08-01 14:15:00,67.11,67.21,67.1,67.2,28265.0,56.3236,56.4075,56.3152,56.3991,28265.0
2018-08-01 14:20:00,67.2,67.23,67.16,67.23,17287.0,56.3991,56.4243,56.3655,56.4243,17287.0
2018-08-01 14:25:00,67.22,67.23,67.19,67.2,14522.0,56.4159,56.4243,56.3907,56.3991,14522.0
2018-08-01 14:30:00,67.2,67.22,67.05,67.06,75901.0,56.3991,56.4159,56.2732,56.2816,75901.0
2018-08-01 14:35:00,67.06,67.07,66.98,66.98,29639.0,56.2816,56.29,56.2145,56.2145,29639.0
2018-08-01 14:40:00,66.98,67.02,66.97,67.01,20207.0,56.2145,56.248,56.2061,56.2396,20207.0
2018-08-01 14:45:00,67.02,67.04,66.95,67.0,11834.0,56.248,56.2648,56.1893,56.2313,11834.0
2018-08-01 14:50:00,67.01,67.05,66.98,67.02,19341.0,56.2396,56.2732,56.2145,56.248,19341.0
2018-08-01 14:55:00,67.02,67.07,67.02,67.04,15986.0,56.248,56.29,56.248,56.2648,15986.0
2018-08-01 15:00:00,67.05,67.09,67.04,67.05,22569.0,56.2732,56.3068,56.2648,56.2732,22569.0
2018-08-01 15:05:00,67.04,67.05,67.01,67.02,16996.0,56.2648,56.2732,56.2396,56.248,16996.0
2018-08-01 15:10:00,67.02,67.04,66.99,67.0,49675.0,56.248,56.2648,56.2229,56.2313,49675.0
2018-08-01 15:15:00,67.0,67.0,66.96,67.0,21263.0,56.2313,56.2313,56.1977,56.2313,21263.0
2018-08-01 15:20:00,67.0,67.02,66.99,67.0,38299.0,56.2313,56.248,56.2229,56.2313,38299.0
2018-08-01 15:25:00,67.0,67.03,66.99,66.99,126855.0,56.2313,56.2564,56.2229,56.2229,126855.0
2018-08-01 15:30:00,66.99,67.0,66.97,66.98,37481.0,56.2229,56.2313,56.2061,56.2145,37481.0
2018-08-01 15:35:00,66.98,67.02,66.98,67.0,60560.0,56.2145,56.248,56.2145,56.2313,60560.0
2018-08-01 15:40:00,67.0,67.1,66.99,67.09,89615.0,56.2313,56.3152,56.2229,56.3068,89615.0
2018-08-01 15:45:00,67.1,67.11,67.04,67.05,81574.0,56.3152,56.3236,56.2648,56.2732,81574.0
2018-08-01 15:50:00,67.04,67.09,67.01,67.02,74678.0,56.2648,56.3068,56.2396,56.248,74678.0
2018-08-01 15:55:00,67.02,67.08,67.01,67.07,184917.0,56.248,56.2984,56.2396,56.29,184917.0
2018-08-02 09:30:00,66.95,67.41,66.86,67.31,83366.0,56.1893,56.5754,56.1138,56.4914,83366.0
2018-08-02 09:35:00,67.31,67.45,67.25,67.31,167243.0,56.4914,56.6089,56.4411,56.4914,167243.0
2018-08-02 09:40:00,67.34,67.45,67.05,67.11,87461.0,56.5166,56.6089,56.2732,56.3236,87461.0
2018-08-02 09:45:00,67.06,67.16,67.06,67.16,18657.0,56.2816,56.3655,56.2816,56.3655,18657.0
2018-08-02 09:50:00,67.17,67.26,67.09,67.25,14673.0,56.3739,56.4495,56.3068,56.4411,14673.0
2018-08-02 09:55:00,67.2,67.2,67.06,67.15,5173.0,56.3991,56.3991,56.2816,56.3571,5173.0
2018-08-02 10:00:00,67.17,67.22,67.06,67.12,21257.0,56.3739,56.4159,56.2816,56.332,21257.0
2018-08-02 10:05:00,67.11,67.13,67.03,67.05,6150.0,56.3236,56.3404,56.2564,56.2732,6150.0
2018-08-02 10:10:00,67.05,67.22,67.02,67.17,13444.0,56.2732,56.4159,56.248,56.3739,13444.0
2018-08-02 10:15:00,67.18,67.22,67.15,67.17,7796.0,56.3823,56.4159,56.3571,56.3739,7796.0
2018-08-02 10:20:00,67.17,67.26,67.17,67.23,47018.0,56.3739,56.4495,56.3739,56.4243,47018.0
2018-08-02 10:25:00,67.22,67.43,67.14,67.43,177042.0,56.4159,56.5921,56.3488,56.5921,177042.0
2018-08-02 10:30:00,67.45,67.45,67.37,67.4,36768.0,56.6089,56.6089,56.5418,56.567,36768.0
2018-08-02 10:35:00,67.4,67.42,67.27,67.39,28336.0,56.567,56.5837,56.4579,56.5586,28336.0
2018-08-02 10:40:00,67.38,67.4,67.33,67.34,78807.0,56.5502,56.567,56.5082,56.5166,78807.0
2018-08-02 10:45:00,67.33,67.35,67.28,67.34,41066.0,56.5082,56.525,56.4662,56.5166,41066.0
2018-08-02 10:50:00,67.35,67.35,67.31,67.35,18933.0,56.525,56.525,56.4914,56.525,18933.0
2018-08-02 10:55:00,67.35,67.37,67.33,67.34,64021.0,56.525,56.5418,56.5082,56.5166,64021.0
2018-08-02 11:00:00,67.35,67.51,67.34,67.51,193605.0,56.525,56.6593,56.5166,56.6593,193605.0
2018-08-02 11:05:00,67.51,67.65,67.5,67.61,158142.0,56.6593,56.7768,56.6509,56.7432,158142.0
2018-08-02 11:10:00,67.61,67.76,67.6,67.75,52105.0,56.7432,56.8691,56.7348,56.8607,52105.0
2018-08-02 11:15:00,67.78,67.9,67.77,67.86,41666.0,56.8859,56.9866,56.8775,56.953,41666.0
2018-08-02 11:20:00,67.87,67.9,67.67,67.7,26751.0,56.9614,56.9866,56.7936,56.8187,26751.0
2018-08-02 11:25:00,67.69,67.75,67.66,67.68,21625.0,56.8104,56.8607,56.7852,56.802,21625.0
2018-08-02 11:30:00,67.69,67.84,67.65,67.79,31179.0,56.8104,56.9362,56.7768,56.8943,31179.0
2018-08-02 11:35:00,67.8,67.8,67.7,67.7,18901.0,56.9027,56.9027,56.8187,56.8187,18901.0
2018-08-02 11:40:00,67.7,67.74,67.67,67.67,15274.0,56.8187,56.8523,56.7936,56.7936,15274.0
2018-08-02 11:45:00,67.67,67.77,67.66,67.76,37589.0,56.7936,56.8775,56.7852,56.8691,37589.0
2018-08-02 11:50:00,67.76,67.81,67.71,67.71,10178.0,56.8691,56.9111,56.8271,56.8271,10178.0
2018-08-02 11:55:00,67.72,67.76,67.65,67.71,35496.0,56.8355,56.8691,56.7768,56.8271,35496.0
2018-08-02 12:00:00,67.7,67.77,67.69,67.72,14024.0,56.8187,56.8775,56.8104,56.8355,14024.0
2018-08-02 12:05:00,67.74,67.84,67.72,67.8,22001.0,56.8523,56.9362,56.8355,56.9027,22001.0
2018-08-02 12:10:00,67.79,67.86,67.77,67.82,9041.0,56.8943,56.953,56.8775,56.9195,9041.0
2018-08-02 12:15:00,67.82,67.89,67.81,67.89,10383.0,56.9195,56.9782,56.9111,56.9782,10383.0
2018-08-02 12:20:00,67.89,67.89,67.85,67.88,26483.0,56.9782,56.9782,56.9446,56.9698,26483.0
2018-08-02 12:25:00,67.87,67.9,67.82,67.84,39020.0,56.9614,56.9866,56.9195,56.9362,39020.0
2018-08-02 12:30:00,67.85,68.05,67.83,68.04,31433.0,56.9446,57.1125,56.9278,57.1041,31433.0
2018-08-02 12:35:00,68.04,68.04,67.93,67.94,17019.0,57.1041,57.1041,57.0118,57.0202,17019.0
2018-08-02 12:40:00,67.93,68.02,67.93,68.0,22715.0,57.0118,57.0873,57.0118,57.0705,22715.0
2018-08-02 12:45:00,68.0,68.04,67.98,68.03,13514.0,57.0705,57.1041,57.0537,57.0957,13514.0
2018-08-02 12:50:00,68.03,68.05,67.97,68.0,13091.0,57.0957,57.1125,57.0453,57.0705,13091.0
2018-08-02 12:55:00,68.02,68.13,68.02,68.13,14494.0,57.0873,57.1796,57.0873,57.1796,14494.0
2018-08-02 13:00:00,68.13,68.17,68.11,68.14,27640.0,57.1796,57.2132,57.1628,57.188,27640.0
2018-08-02 13:05:00,68.14,68.23,68.13,68.22,6863.0,57.188,57.2636,57.1796,57.2552,6863.0
2018-08-02 13:10:00,68.22,68.22,68.18,68.2,8503.0,57.2552,57.2552,57.2216,57.2384,8503.0
2018-08-02 13:15:00,68.2,68.22,68.17,68.18,11537.0,57.2384,57.2552,57.2132,57.2216,11537.0
2018-08-02 13:20:00,68.19,68.19,68.12,68.13,8324.0,57.23,57.23,57.1712,57.1796,8324.0
2018-08-02 13:25:00,68.13,68.16,68.1,68.11,5730.0,57.1796,57.2048,57.1545,57.1628,5730.0
2018-08-02 13:30:00,68.11,68.14,68.08,68.08,12351.0,57.1628,57.188,57.1377,57.1377,12351.0
2018-08-02 13:35:00,68.08,68.1,68.03,68.04,10267.0,57.1377,57.1545,57.0957,57.1041,10267.0
2018-08-02 13:40:00,68.05,68.07,68.0,68.01,16412.0,57.1125,57.1293,57.0705,57.0789,16412.0
2018-08-02 13:45:00,68.01,68.05,68.0,68.05,6446.0,57.0789,57.1125,57.0705,57.1125,6446.0
2018-08-02 13:50:00,68.04,68.07,68.03,68.05,9944.0,57.1041,57.1293,57.0957,57.1125,9944.0
2018-08-02 13:55:00,68.05,68.11,68.04,68.07,19552.0,57.1125,57.1628,57.1041,57.1293,19552.0
2018-08-02 14:00:00,68.08,68.25,68.08,68.22,36027.0,57.1377,57.2803,57.1377,57.2552,36027.0
2018-08-02 14:05:00,68.23,68.23,68.16,68.21,7471.0,57.2636,57.2636,57.2048,57.2468,7471.0
2018-08-02 14:10:00,68.21,68.22,68.15,68.15,23155.0,57.2468,57.2552,57.1964,57.1964,23155.0
2018-08-02 14:15:00,68.15,68.16,68.11,68.12,15101.0,57.1964,57.2048,57.1628,57.1712,15101.0
2018-08-02 14:20:00,68.14,68.18,68.13,68.16,14572.0,57.188,57.2216,57.1796,57.2048,14572.0
2018-08-02 14:25:00,68.16,68.18,68.14,68.14,17011.0,57.2048,57.2216,57.188,57.188,17011.0
2018-08-02 14:30:00,68.14,68.14,68.12,68.13,10216.0,57.188,57.188,57.1712,57.1796,10216.0
2018-08-02 14:35:00,68.13,68.24,68.13,68.19,15321.0,57.1796,57.272,57.1796,57.23,15321.0
2018-08-02 14:40:00,68.2,68.25,68.19,68.25,11925.0,57.2384,57.2803,57.23,57.2803,11925.0
2018-08-02 14:45:00,68.25,68.25,68.16,68.17,18648.0,57.2803,57.2803,57.2048,57.2132,18648.0
2018-08-02 14:50:00,68.16,68.17,68.14,68.16,12665.0,57.2048,57.2132,57.188,57.2048,12665.0
2018-08-02 14:55:00,68.15,68.15,68.1,68.11,10260.0,57.1964,57.1964,57.1545,57.1628,10260.0
2018-08-02 15:00:00,68.11,68.15,68.07,68.14,16672.0,57.1628,57.1964,57.1293,57.188,16672.0
2018-08-02 15:05:00,68.14,68.17,68.1,68.11,19865.0,57.188,57.2132,57.1545,57.1628,19865.0
2018-08-02 15:10:00,68.1,68.12,68.06,68.07,18656.0,57.1545,57.1712,57.1209,57.1293,18656.0
2018-08-02 15:15:00,68.06,68.11,68.04,68.11,19404.0,57.1209,57.1628,57.1041,57.1628,19404.0
2018-08-02 15:20:00,68.1,68.11,68.07,68.09,11763.0,57.1545,57.1628,57.1293,57.1461,11763.0
2018-08-02 15:25:00,68.09,68.11,68.03,68.03,15997.0,57.1461,57.1628,57.0957,57.0957,15997.0
2018-08-02 15:30:00,68.03,68.12,68.03,68.12,24554.0,57.0957,57.1712,57.0957,57.1712,24554.0
2018-08-02 15:35:00,68.13,68.16,68.07,68.13,35909.0,57.1796,57.2048,57.1293,57.1796,35909.0
2018-08-02 15:40:00,68.13,68.15,68.08,68.09,26278.0,57.1796,57.1964,57.1377,57.1461,26278.0
2018-08-02 15:45:00,68.09,68.15,68.08,68.15,58730.0,57.1461,57.1964,57.1377,57.1964,58730.0
2018-08-02 15:50:00,68.15,68.17,68.11,68.16,52870.0,57.1964,57.2132,57.1628,57.2048,52870.0
2018-08-02 15:55:00,68.16,68.16,68.04,68.04,135610.0,57.2048,57.2048,57.1041,57.1041,135610.0
2018-08-03 09:30:00,68.17,68.33,68.11,68.25,47379.0,57.2132,57.3475,57.1628,57.2803,47379.0
2018-08-03 09:35:00,68.24,68.42,68.21,68.4,24390.0,57.272,57.423,57.2468,57.4062,24390.0
2018-08-03 09:40:00,68.37,68.41,68.29,68.35,24032.0,57.3811,57.4146,57.3139,57.3643,24032.0
2018-08-03 09:45:00,68.31,68.39,68.28,68.28,14938.0,57.3307,57.3978,57.3055,57.3055,14938.0
2018-08-03 09:50:00,68.29,68.33,68.2,68.28,19218.0,57.3139,57.3475,57.2384,57.3055,19218.0
2018-08-03 09:55:00,68.28,68.4,68.23,68.39,9705.0,57.3055,57.4062,57.2636,57.3978,9705.0
2018-08-03 10:00:00,68.39,68.39,68.18,68.2,13136.0,57.3978,57.3978,57.2216,57.2384,13136.0
2018-08-03 10:05:00,68.21,68.29,68.16,68.28,13257.0,57.2468,57.3139,57.2048,57.3055,13257.0
2018-08-03 10:10:00,68.3,68.43,68.28,68.42,15946.0,57.3223,57.4314,57.3055,57.423,15946.0
2018-08-03 10:15:00,68.43,68.48,68.36,68.36,27044.0,57.4314,57.4734,57.3727,57.3727,27044.0
2018-08-03 10:20:00,68.35,68.51,68.35,68.5,43852.0,57.3643,57.4986,57.3643,57.4902,43852.0
2018-08-03 10:25:00,68.48,68.48,68.4,68.45,14783.0,57.4734,57.4734,57.4062,57.4482,14783.0
2018-08-03 10:30:00,68.48,68.48,68.39,68.4,23209.0,57.4734,57.4734,57.3978,57.4062,23209.0
2018-08-03 10:35:00,68.4,68.44,68.39,68.42,17363.0,57.4062,57.4398,57.3978,57.423,17363.0
2018-08-03 10:40:00,68.44,68.52,68.43,68.5,29294.0,57.4398,57.5069,57.4314,57.4902,29294.0
2018-08-03 10:45:00,68.51,68.62,68.5,68.62,8106.0,57.4986,57.5909,57.4902,57.5909,8106.0
2018-08-03 10:50:00,68.62,68.68,68.59,68.6,17097.0,57.5909,57.6412,57.5657,57.5741,17097.0
2018-08-03 10:55:00,68.61,68.77,68.6,68.77,11187.0,57.5825,57.7168,57.5741,57.7168,11187.0
2018-08-03 11:00:00,68.77,68.78,68.68,68.72,12324.0,57.7168,57.7252,57.6412,57.6748,12324.0
2018-08-03 11:05:00,68.72,68.74,68.66,68.68,12544.0,57.6748,57.6916,57.6244,57.6412,12544.0
2018-08-03 11:10:00,68.68,68.69,68.61,68.63,12058.0,57.6412,57.6496,57.5825,57.5993,12058.0
2018-08-03 11:15:00,68.63,68.8,68.62,68.8,14105.0,57.5993,57.7419,57.5909,57.7419,14105.0
2018-08-03 11:20:00,68.8,68.82,68.75,68.77,10983.0,57.7419,57.7587,57.7,57.7168,10983.0
2018-08-03 11:25:00,68.75,68.76,68.64,68.64,16375.0,57.7,57.7084,57.6077,57.6077,16375.0
2018-08-03 11:30:00,68.63,68.73,68.63,68.68,18409.0,57.5993,57.6832,57.5993,57.6412,18409.0
2018-08-03 11:35:00,68.68,68.69,68.59,68.59,19767.0,57.6412,57.6496,57.5657,57.5657,19767.0
2018-08-03 11:40:00,68.59,68.64,68.58,68.63,13968.0,57.5657,57.6077,57.5573,57.5993,13968.0
2018-08-03 11:45:00,68.63,68.66,68.59,68.59,16776.0,57.5993,57.6244,57.5657,57.5657,16776.0
2018-08-03 11:50:00,68.58,68.65,68.56,68.63,15678.0,57.5573,57.6161,57.5405,57.5993,15678.0
2018-08-03 11:55:00,68.61,68.62,68.58,68.59,10709.0,57.5825,57.5909,57.5573,57.5657,10709.0
2018-08-03 12:00:00,68.59,68.6,68.55,68.56,12760.0,57.5657,57.5741,57.5321,57.5405,12760.0
2018-08-03 12:05:00,68.55,68.57,68.49,68.49,10509.0,57.5321,57.5489,57.4818,57.4818,10509.0
2018-08-03 12:10:00,68.49,68.51,68.45,68.48,9485.0,57.4818,57.4986,57.4482,57.4734,9485.0
2018-08-03 12:15:00,68.49,68.54,68.49,68.52,10084.0,57.4818,57.5237,57.4818,57.5069,10084.0
2018-08-03 12:20:00,68.53,68.57,68.52,68.53,11146.0,57.5153,57.5489,57.5069,57.5153,11146.0
2018-08-03 12:25:00,68.51,68.53,68.51,68.51,3272.0,57.4986,57.5153,57.4986,57.4986,3272.0
2018-08-03 12:30:00,68.52,68.55,68.48,68.55,9800.0,57.5069,57.5321,57.4734,57.5321,9800.0
2018-08-03 12:35:00,68.54,68.61,68.54,68.59,7806.0,57.5237,57.5825,57.5237,57.5657,7806.0
2018-08-03 12:40:00,68.59,68.6,68.57,68.6,7861.0,57.5657,57.5741,57.5489,57.5741,7861.0
2018-08-03 12:45:00,68.61,68.67,68.61,68.65,6537.0,57.5825,57.6328,57.5825,57.6161,6537.0
2018-08-03 12:50:00,68.64,68.71,68.63,68.67,10611.0,57.6077,57.6664,57.5993,57.6328,10611.0
2018-08-03 12:55:00,68.66,68.67,68.62,68.63,5677.0,57.6244,57.6328,57.5909,57.5993,5677.0
2018-08-03 13:00:00,68.62,68.64,68.58,68.59,6746.0,57.5909,57.6077,57.5573,57.5657,6746.0
2018-08-03 13:05:00,68.59,68.64,68.57,68.63,6180.0,57.5657,57.6077,57.5489,57.5993,6180.0
2018-08-03 13:10:00,68.63,68.63,68.59,68.61,6985.0,57.5993,57.5993,57.5657,57.5825,6985.0
2018-08-03 13:15:00,68.6,68.62,68.58,68.6,6626.0,57.5741,57.5909,57.5573,57.5741,6626.0
2018-08-03 13:20:00,68.6,68.6,68.58,68.6,4816.0,57.5741,57.5741,57.5573,57.5741,4816.0
2018-08-03 13:25:00,68.61,68.62,68.6,68.61,4901.0,57.5825,57.5909,57.5741,57.5825,4901.0
2018-08-03 13:30:00,68.61,68.65,68.61,68.62,11731.0,57.5825,57.6161,57.5825,57.5909,11731.0
2018-08-03 13:35:00,68.61,68.61,68.57,68.59,6625.0,57.5825,57.5825,57.5489,57.5657,6625.0
2018-08-03 13:40:00,68.59,68.62,68.57,68.59,5697.0,57.5657,57.5909,57.5489,57.5657,5697.0
2018-08-03 13:45:00,68.58,68.61,68.58,68.6,8631.0,57.5573,57.5825,57.5573,57.5741,8631.0
2018-08-03 13:50:00,68.6,68.61,68.57,68.58,5529.0,57.5741,57.5825,57.5489,57.5573,5529.0
2018-08-03 13:55:00,68.58,68.59,68.55,68.56,8670.0,57.5573,57.5657,57.5321,57.5405,8670.0
2018-08-03 14:00:00,68.56,68.58,68.56,68.57,7204.0,57.5405,57.5573,57.5405,57.5489,7204.0
2018-08-03 14:05:00,68.57,68.61,68.55,68.61,10739.0,57.5489,57.5825,57.5321,57.5825,10739.0
2018-08-03 14:10:00,68.62,68.63,68.57,68.59,7065.0,57.5909,57.5993,57.5489,57.5657,7065.0
2018-08-03 14:15:00,68.59,68.6,68.57,68.58,3516.0,57.5657,57.5741,57.5489,57.5573,3516.0
2018-08-03 14:20:00,68.58,68.62,68.58,68.61,9793.0,57.5573,57.5909,57.5573,57.5825,9793.0
2018-08-03 14:25:00,68.62,68.64,68.61,68.63,6548.0,57.5909,57.6077,57.5825,57.5993,6548.0
2018-08-03 14:30:00,68.63,68.7,68.62,68.68,11283.0,57.5993,57.658,57.5909,57.6412,11283.0
2018-08-03 14:35:00,68.68,68.71,68.68,68.71,4351.0,57.6412,57.6664,57.6412,57.6664,4351.0
2018-08-03 14:40:00,68.72,68.73,68.69,68.7,19584.0,57.6748,57.6832,57.6496,57.658,19584.0
2018-08-03 14:45:00,68.7,68.71,68.68,68.69,4055.0,57.658,57.6664,57.6412,57.6496,4055.0
2018-08-03 14:50:00,68.7,68.71,68.66,68.66,11295.0,57.658,57.6664,57.6244,57.6244,11295.0
2018-08-03 14:55:00,68.66,68.67,68.62,68.67,20268.0,57.6244,57.6328,57.5909,57.6328,20268.0
2018-08-03 15:00:00,68.67,68.69,68.65,68.69,13451.0,57.6328,57.6496,57.6161,57.6496,13451.0
2018-08-03 15:05:00,68.69,68.78,68.68,68.77,23990.0,57.6496,57.7252,57.6412,57.7168,23990.0
2018-08-03 15:10:00,68.78,68.82,68.75,68.78,13966.0,57.7252,57.7587,57.7,57.7252,13966.0
2018-08-03 15:15:00,68.78,68.82,68.75,68.82,15099.0,57.7252,57.7587,57.7,57.7587,15099.0
2018-08-03 15:20:00,68.82,68.83,68.78,68.8,16180.0,57.7587,57.7671,57.7252,57.7419,16180.0
2018-08-03 15:25:00,68.8,68.81,68.7,68.71,11899.0,57.7419,57.7503,57.658,57.6664,11899.0
2018-08-03 15:30:00,68.71,68.72,68.67,68.69,19605.0,57.6664,57.6748,57.6328,57.6496,19605.0
2018-08-03 15:35:00,68.69,68.69,68.63,68.63,25534.0,57.6496,57.6496,57.5993,57.5993,25534.0
2018-08-03 15:40:00,68.63,68.67,68.62,68.62,30285.0,57.5993,57.6328,57.5909,57.5909,30285.0
2018-08-03 15:45:00,68.62,68.63,68.58,68.61,34600.0,57.5909,57.5993,57.5573,57.5825,34600.0
2018-08-03 15:50:00,68.61,68.63,68.6,68.62,34089.0,57.5825,57.5993,57.5741,57.5909,34089.0
2018-08-03 15:55:00,68.62,68.62,68.55,68.57,91044.0,57.5909,57.5909,57.5321,57.5489,91044.0
2018-08-06 09:30:00,68.88,69.28,68.88,69.13,58853.0,57.8091,58.1448,57.8091,58.0189,58853.0
2018-08-06 09:35:00,69.09,69.5,69.09,69.46,28637.0,57.9853,58.3294,57.9853,58.2959,28637.0
2018-08-06 09:40:00,69.46,69.6,69.43,69.47,52607.0,58.2959,58.4134,58.2707,58.3043,52607.0
2018-08-06 09:45:00,69.46,69.58,69.38,69.58,45820.0,58.2959,58.3966,58.2287,58.3966,45820.0
2018-08-06 09:50:00,69.57,69.74,69.57,69.64,34798.0,58.3882,58.5309,58.3882,58.4469,34798.0
2018-08-06 09:55:00,69.64,69.75,69.59,69.69,98379.0,58.4469,58.5393,58.405,58.4889,98379.0
2018-08-06 10:00:00,69.71,69.71,69.51,69.62,42872.0,58.5057,58.5057,58.3378,58.4301,42872.0
2018-08-06 10:05:00,69.61,69.78,69.58,69.78,64140.0,58.4218,58.5644,58.3966,58.5644,64140.0
2018-08-06 10:10:00,69.78,69.95,69.76,69.85,41098.0,58.5644,58.7071,58.5476,58.6232,41098.0
2018-08-06 10:15:00,69.85,69.97,69.78,69.91,41389.0,58.6232,58.7239,58.5644,58.6735,41389.0
2018-08-06 10:20:00,69.92,69.92,69.87,69.87,17007.0,58.6819,58.6819,58.64,58.64,17007.0
2018-08-06 10:25:00,69.86,69.92,69.84,69.92,29693.0,58.6316,58.6819,58.6148,58.6819,29693.0
2018-08-06 10:30:00,69.92,70.09,69.92,69.94,44020.0,58.6819,58.8246,58.6819,58.6987,44020.0
2018-08-06 10:35:00,69.95,69.95,69.67,69.67,48881.0,58.7071,58.7071,58.4721,58.4721,48881.0
2018-08-06 10:40:00,69.69,69.69,69.52,69.65,31339.0,58.4889,58.4889,58.3462,58.4553,31339.0
2018-08-06 10:45:00,69.66,69.67,69.57,69.59,17339.0,58.4637,58.4721,58.3882,58.405,17339.0
2018-08-06 10:50:00,69.59,69.68,69.59,69.64,19195.0,58.405,58.4805,58.405,58.4469,19195.0
2018-08-06 10:55:00,69.64,69.67,69.62,69.64,16568.0,58.4469,58.4721,58.4301,58.4469,16568.0
2018-08-06 11:00:00,69.65,69.65,69.59,69.63,27661.0,58.4553,58.4553,58.405,58.4385,27661.0
2018-08-06 11:05:00,69.64,69.65,69.6,69.62,20592.0,58.4469,58.4553,58.4134,58.4301,20592.0
2018-08-06 11:10:00,69.62,69.67,69.59,69.65,23029.0,58.4301,58.4721,58.405,58.4553,23029.0
2018-08-06 11:15:00,69.64,69.64,69.55,69.55,33451.0,58.4469,58.4469,58.3714,58.3714,33451.0
2018-08-06 11:20:00,69.55,69.65,69.53,69.62,23879.0,58.3714,58.4553,58.3546,58.4301,23879.0
2018-08-06 11:25:00,69.64,69.83,69.64,69.82,22164.0,58.4469,58.6064,58.4469,58.598,22164.0
2018-08-06 11:30:00,69.81,69.83,69.76,69.8,20610.0,58.5896,58.6064,58.5476,58.5812,20610.0
2018-08-06 11:35:00,69.79,69.81,69.73,69.78,21672.0,58.5728,58.5896,58.5225,58.5644,21672.0
2018-08-06 11:40:00,69.8,69.82,69.78,69.8,7366.0,58.5812,58.598,58.5644,58.5812,7366.0
2018-08-06 11:45:00,69.8,69.9,69.8,69.88,24324.0,58.5812,58.6651,58.5812,58.6484,24324.0
2018-08-06 11:50:00,69.88,69.93,69.85,69.9,35750.0,58.6484,58.6903,58.6232,58.6651,35750.0
2018-08-06 11:55:00,69.91,69.93,69.83,69.83,32774.0,58.6735,58.6903,58.6064,58.6064,32774.0
2018-08-06 12:00:00,69.83,69.88,69.82,69.88,14492.0,58.6064,58.6484,58.598,58.6484,14492.0
2018-08-06 12:05:00,69.88,69.89,69.76,69.76,91146.0,58.6484,58.6567,58.5476,58.5476,91146.0
2018-08-06 12:10:00,69.77,69.86,69.76,69.85,39205.0,58.556,58.6316,58.5476,58.6232,39205.0
2018-08-06 12:15:00,69.85,69.85,69.77,69.77,17430.0,58.6232,58.6232,58.556,58.556,17430.0
2018-08-06 12:20:00,69.77,69.88,69.77,69.84,18921.0,58.556,58.6484,58.556,58.6148,18921.0
2018-08-06 12:25:00,69.84,69.92,69.83,69.88,16234.0,58.6148,58.6819,58.6064,58.6484,16234.0
2018-08-06 12:30:00,69.88,69.95,69.88,69.9,63607.0,58.6484,58.7071,58.6484,58.6651,63607.0
2018-08-06 12:35:00,69.9,69.9,69.79,69.79,16140.0,58.6651,58.6651,58.5728,58.5728,16140.0
2018-08-06 12:40:00,69.79,69.9,69.79,69.88,28645.0,58.5728,58.6651,58.5728,58.6484,28645.0
2018-08-06 12:45:00,69.87,69.87,69.8,69.83,26574.0,58.64,58.64,58.5812,58.6064,26574.0
2018-08-06 12:50:00,69.83,69.87,69.83,69.84,8692.0,58.6064,58.64,58.6064,58.6148,8692.0
2018-08-06 12:55:00,69.84,69.85,69.83,69.84,17279.0,58.6148,58.6232,58.6064,58.6148,17279.0
2018-08-06 13:00:00,69.83,69.92,69.83,69.91,34608.0,58.6064,58.6819,58.6064,58.6735,34608.0
2018-08-06 13:05:00,69.91,69.94,69.84,69.84,34817.0,58.6735,58.6987,58.6148,58.6148,34817.0
2018-08-06 13:10:00,69.84,69.88,69.82,69.86,26241.0,58.6148,58.6484,58.598,58.6316,26241.0
2018-08-06 13:15:00,69.86,69.94,69.84,69.85,54298.0,58.6316,58.6987,58.6148,58.6232,54298.0
2018-08-06 13:20:00,69.84,69.84,69.8,69.8,13296.0,58.6148,58.6148,58.5812,58.5812,13296.0
2018-08-06 13:25:00,69.8,69.84,69.79,69.8,10639.0,58.5812,58.6148,58.5728,58.5812,10639.0
2018-08-06 13:30:00,69.81,69.81,69.7,69.7,8541.0,58.5896,58.5896,58.4973,58.4973,8541.0
2018-08-06 13:35:00,69.7,69.7,69.6,69.62,17553.0,58.4973,58.4973,58.4134,58.4301,17553.0
2018-08-06 13:40:00,69.61,69.61,69.55,69.56,11341.0,58.4218,58.4218,58.3714,58.3798,11341.0
2018-08-06 13:45:00,69.56,69.62,69.55,69.62,20145.0,58.3798,58.4301,58.3714,58.4301,20145.0
2018-08-06 13:50:00,69.61,69.67,69.61,69.64,22545.0,58.4218,58.4721,58.4218,58.4469,22545.0
2018-08-06 13:55:00,69.63,69.65,69.62,69.65,17895.0,58.4385,58.4553,58.4301,58.4553,17895.0
2018-08-06 14:00:00,69.65,69.67,69.63,69.67,15801.0,58.4553,58.4721,58.4385,58.4721,15801.0
2018-08-06 14:05:00,69.67,69.67,69.58,69.59,16633.0,58.4721,58.4721,58.3966,58.405,16633.0
2018-08-06 14:10:00,69.6,69.64,69.6,69.63,13963.0,58.4134,58.4469,58.4134,58.4385,13963.0
2018-08-06 14:15:00,69.63,69.65,69.61,69.63,28550.0,58.4385,58.4553,58.4218,58.4385,28550.0
2018-08-06 14:20:00,69.62,69.65,69.61,69.62,23606.0,58.4301,58.4553,58.4218,58.4301,23606.0
2018-08-06 14:25:00,69.62,69.66,69.62,69.63,25086.0,58.4301,58.4637,58.4301,58.4385,25086.0
2018-08-06 14:30:00,69.63,69.66,69.62,69.66,15696.0,58.4385,58.4637,58.4301,58.4637,15696.0
2018-08-06 14:35:00,69.67,69.69,69.64,69.68,18353.0,58.4721,58.4889,58.4469,58.4805,18353.0
2018-08-06 14:40:00,69.69,69.7,69.67,69.7,13825.0,58.4889,58.4973,58.4721,58.4973,13825.0
2018-08-06 14:45:00,69.7,69.71,69.68,69.7,16733.0,58.4973,58.5057,58.4805,58.4973,16733.0
2018-08-06 14:50:00,69.69,69.75,69.69,69.74,21493.0,58.4889,58.5393,58.4889,58.5309,21493.0
2018-08-06 14:55:00,69.73,69.73,69.7,69.7,17490.0,58.5225,58.5225,58.4973,58.4973,17490.0
2018-08-06 15:00:00,69.7,69.74,69.69,69.72,32225.0,58.4973,58.5309,58.4889,58.5141,32225.0
2018-08-06 15:05:00,69.73,69.73,69.69,69.71,25994.0,58.5225,58.5225,58.4889,58.5057,25994.0
2018-08-06 15:10:00,69.71,69.71,69.69,69.7,9729.0,58.5057,58.5057,58.4889,58.4973,9729.0
2018-08-06 15:15:00,69.7,69.73,69.69,69.73,23772.0,58.4973,58.5225,58.4889,58.5225,23772.0
2018-08-06 15:20:00,69.73,69.73,69.69,69.71,27555.0,58.5225,58.5225,58.4889,58.5057,27555.0
2018-08-06 15:25:00,69.71,69.72,69.69,69.72,34168.0,58.5057,58.5141,58.4889,58.5141,34168.0
2018-08-06 15:30:00,69.72,69.8,69.72,69.75,42335.0,58.5141,58.5812,58.5141,58.5393,42335.0
2018-08-06 15:35:00,69.75,69.76,69.69,69.7,52777.0,58.5393,58.5476,58.4889,58.4973,52777.0
2018-08-06 15:40:00,69.7,69.74,69.69,69.72,31442.0,58.4973,58.5309,58.4889,58.5141,31442.0
2018-08-06 15:45:00,69.72,69.78,69.72,69.74,71513.0,58.5141,58.5644,58.5141,58.5309,71513.0
2018-08-06 15:50:00,69.75,69.75,69.69,69.7,54359.0,58.5393,58.5393,58.4889,58.4973,54359.0
2018-08-06 15:55:00,69.7,69.77,69.69,69.75,204155.0,58.4973,58.556,58.4889,58.5393,204155.0
2018-08-07 09:30:00,69.93,69.99,69.74,69.88,52442.0,58.6903,58.7407,58.5309,58.6484,52442.0
2018-08-07 09:35:00,69.84,69.84,69.64,69.69,18941.0,58.6148,58.6148,58.4469,58.4889,18941.0
2018-08-07 09:40:00,69.71,69.82,69.65,69.74,66071.0,58.5057,58.598,58.4553,58.5309,66071.0
2018-08-07 09:45:00,69.75,69.81,69.71,69.77,78376.0,58.5393,58.5896,58.5057,58.556,78376.0
2018-08-07 09:50:00,69.75,69.77,69.62,69.62,61915.0,58.5393,58.556,58.4301,58.4301,61915.0
2018-08-07 09:55:00,69.6,69.6,69.29,69.48,49827.0,58.4134,58.4134,58.1532,58.3126,49827.0
2018-08-07 10:00:00,69.51,69.63,69.46,69.55,26954.0,58.3378,58.4385,58.2959,58.3714,26954.0
2018-08-07 10:05:00,69.55,69.55,69.41,69.43,7284.0,58.3714,58.3714,58.2539,58.2707,7284.0
2018-08-07 10:10:00,69.42,69.48,69.39,69.47,8797.0,58.2623,58.3126,58.2371,58.3043,8797.0
2018-08-07 10:15:00,69.48,69.49,69.42,69.47,6599.0,58.3126,58.321,58.2623,58.3043,6599.0
2018-08-07 10:20:00,69.49,69.58,69.48,69.55,32431.0,58.321,58.3966,58.3126,58.3714,32431.0
2018-08-07 10:25:00,69.51,69.52,69.44,69.47,12070.0,58.3378,58.3462,58.2791,58.3043,12070.0
2018-08-07 10:30:00,69.48,69.57,69.47,69.52,18986.0,58.3126,58.3882,58.3043,58.3462,18986.0
2018-08-07 10:35:00,69.51,69.55,69.49,69.55,15827.0,58.3378,58.3714,58.321,58.3714,15827.0
2018-08-07 10:40:00,69.55,69.58,69.49,69.55,19135.0,58.3714,58.3966,58.321,58.3714,19135.0
2018-08-07 10:45:00,69.54,69.54,69.5,69.54,8246.0,58.363,58.363,58.3294,58.363,8246.0
2018-08-07 10:50:00,69.53,69.54,69.39,69.41,23295.0,58.3546,58.363,58.2371,58.2539,23295.0
2018-08-07 10:55:00,69.42,69.45,69.38,69.45,13256.0,58.2623,58.2875,58.2287,58.2875,13256.0
2018-08-07 11:00:00,69.45,69.63,69.45,69.63,29878.0,58.2875,58.4385,58.2875,58.4385,29878.0
2018-08-07 11:05:00,69.63,69.69,69.6,69.66,17341.0,58.4385,58.4889,58.4134,58.4637,17341.0
2018-08-07 11:10:00,69.66,69.72,69.66,69.66,10984.0,58.4637,58.5141,58.4637,58.4637,10984.0
2018-08-07 11:15:00,69.65,69.66,69.6,69.62,9623.0,58.4553,58.4637,58.4134,58.4301,9623.0
2018-08-07 11:20:00,69.62,69.69,69.59,69.62,12573.0,58.4301,58.4889,58.405,58.4301,12573.0
2018-08-07 11:25:00,69.61,69.65,69.57,69.63,13444.0,58.4218,58.4553,58.3882,58.4385,13444.0
2018-08-07 11:30:00,69.62,69.67,69.59,69.6,26203.0,58.4301,58.4721,58.405,58.4134,26203.0
2018-08-07 11:35:00,69.58,69.59,69.53,69.56,24415.0,58.3966,58.405,58.3546,58.3798,24415.0
2018-08-07 11:40:00,69.56,69.56,69.49,69.55,48486.0,58.3798,58.3798,58.321,58.3714,48486.0
2018-08-07 11:45:00,69.56,69.56,69.44,69.45,8545.0,58.3798,58.3798,58.2791,58.2875,8545.0
2018-08-07 11:50:00,69.45,69.5,69.44,69.45,8766.0,58.2875,58.3294,58.2791,58.2875,8766.0
2018-08-07 11:55:00,69.44,69.47,69.43,69.47,15046.0,58.2791,58.3043,58.2707,58.3043,15046.0
2018-08-07 12:00:00,69.45,69.53,69.44,69.51,20857.0,58.2875,58.3546,58.2791,58.3378,20857.0
2018-08-07 12:05:00,69.5,69.55,69.48,69.54,11885.0,58.3294,58.3714,58.3126,58.363,11885.0
2018-08-07 12:10:00,69.52,69.58,69.52,69.56,16816.0,58.3462,58.3966,58.3462,58.3798,16816.0
2018-08-07 12:15:00,69.56,69.63,69.56,69.62,5405.0,58.3798,58.4385,58.3798,58.4301,5405.0
2018-08-07 12:20:00,69.63,69.67,69.62,69.64,11051.0,58.4385,58.4721,58.4301,58.4469,11051.0
2018-08-07 12:25:00,69.64,69.66,69.63,69.63,7150.0,58.4469,58.4637,58.4385,58.4385,7150.0
2018-08-07 12:30:00,69.63,69.67,69.62,69.63,9973.0,58.4385,58.4721,58.4301,58.4385,9973.0
2018-08-07 12:35:00,69.62,69.71,69.61,69.71,6852.0,58.4301,58.5057,58.4218,58.5057,6852.0
2018-08-07 12:40:00,69.7,69.73,69.7,69.72,11915.0,58.4973,58.5225,58.4973,58.5141,11915.0
2018-08-07 12:45:00,69.72,69.87,69.71,69.81,30408.0,58.5141,58.64,58.5057,58.5896,30408.0
2018-08-07 12:50:00,69.8,69.8,69.74,69.76,8755.0,58.5812,58.5812,58.5309,58.5476,8755.0
2018-08-07 12:55:00,69.76,69.8,69.73,69.74,14477.0,58.5476,58.5812,58.5225,58.5309,14477.0
2018-08-07 13:00:00,69.75,69.76,69.74,69.75,13078.0,58.5393,58.5476,58.5309,58.5393,13078.0
2018-08-07 13:05:00,69.75,69.77,69.73,69.73,13786.0,58.5393,58.556,58.5225,58.5225,13786.0
2018-08-07 13:10:00,69.73,69.75,69.73,69.75,13786.0,58.5225,58.5393,58.5225,58.5393,13786.0
2018-08-07 13:15:00,69.74,69.75,69.72,69.73,7556.0,58.5309,58.5393,58.5141,58.5225,7556.0
2018-08-07 13:20:00,69.72,69.74,69.69,69.69,14421.0,58.5141,58.5309,58.4889,58.4889,14421.0
2018-08-07 13:25:00,69.7,69.73,69.68,69.68,38276.0,58.4973,58.5225,58.4805,58.4805,38276.0
2018-08-07 13:30:00,69.67,69.67,69.59,69.65,19617.0,58.4721,58.4721,58.405,58.4553,19617.0
2018-08-07 13:35:00,69.66,69.67,69.61,69.62,10933.0,58.4637,58.4721,58.4218,58.4301,10933.0
2018-08-07 13:40:00,69.62,69.63,69.6,69.61,10240.0,58.4301,58.4385,58.4134,58.4218,10240.0
2018-08-07 13:45:00,69.61,69.68,69.61,69.68,13669.0,58.4218,58.4805,58.4218,58.4805,13669.0
2018-08-07 13:50:00,69.67,69.72,69.67,69.72,10859.0,58.4721,58.5141,58.4721,58.5141,10859.0
2018-08-07 13:55:00,69.72,69.73,69.69,69.7,9700.0,58.5141,58.5225,58.4889,58.4973,9700.0
2018-08-07 14:00:00,69.7,69.77,69.69,69.76,14405.0,58.4973,58.556,58.4889,58.5476,14405.0
2018-08-07 14:05:00,69.76,69.77,69.72,69.72,11047.0,58.5476,58.556,58.5141,58.5141,11047.0
2018-08-07 14:10:00,69.71,69.74,69.69,69.71,19980.0,58.5057,58.5309,58.4889,58.5057,19980.0
2018-08-07 14:15:00,69.7,69.75,69.7,69.73,10983.0,58.4973,58.5393,58.4973,58.5225,10983.0
2018-08-07 14:20:00,69.73,69.78,69.7,69.78,28908.0,58.5225,58.5644,58.4973,58.5644,28908.0
2018-08-07 14:25:00,69.76,69.78,69.73,69.73,11672.0,58.5476,58.5644,58.5225,58.5225,11672.0
2018-08-07 14:30:00,69.74,69.74,69.63,69.64,13045.0,58.5309,58.5309,58.4385,58.4469,13045.0
2018-08-07 14:35:00,69.65,69.66,69.64,69.66,10140.0,58.4553,58.4637,58.4469,58.4637,10140.0
2018-08-07 14:40:00,69.65,69.67,69.63,69.66,12124.0,58.4553,58.4721,58.4385,58.4637,12124.0
2018-08-07 14:45:00,69.66,69.66,69.62,69.62,12179.0,58.4637,58.4637,58.4301,58.4301,12179.0
2018-08-07 14:50:00,69.62,69.64,69.6,69.6,9548.0,58.4301,58.4469,58.4134,58.4134,9548.0
2018-08-07 14:55:00,69.6,69.66,69.59,69.66,17227.0,58.4134,58.4637,58.405,58.4637,17227.0
2018-08-07 15:00:00,69.65,69.68,69.61,69.62,25817.0,58.4553,58.4805,58.4218,58.4301,25817.0
2018-08-07 15:05:00,69.61,69.68,69.61,69.64,24614.0,58.4218,58.4805,58.4218,58.4469,24614.0
2018-08-07 15:10:00,69.65,69.65,69.61,69.62,15288.0,58.4553,58.4553,58.4218,58.4301,15288.0
2018-08-07 15:15:00,69.63,69.63,69.55,69.55,15737.0,58.4385,58.4385,58.3714,58.3714,15737.0
2018-08-07 15:20:00,69.55,69.64,69.55,69.61,27007.0,58.3714,58.4469,58.3714,58.4218,27007.0
2018-08-07 15:25:00,69.61,69.62,69.58,69.59,17104.0,58.4218,58.4301,58.3966,58.405,17104.0
2018-08-07 15:30:00,69.59,69.64,69.58,69.63,85511.0,58.405,58.4469,58.3966,58.4385,85511.0
2018-08-07 15:35:00,69.63,69.63,69.56,69.56,36547.0,58.4385,58.4385,58.3798,58.3798,36547.0
2018-08-07 15:40:00,69.56,69.57,69.51,69.51,46842.0,58.3798,58.3882,58.3378,58.3378,46842.0
2018-08-07 15:45:00,69.51,69.52,69.46,69.48,30793.0,58.3378,58.3462,58.2959,58.3126,30793.0
2018-08-07 15:50:00,69.48,69.58,69.48,69.53,44451.0,58.3126,58.3966,58.3126,58.3546,44451.0
2018-08-07 15:55:00,69.53,69.6,69.53,69.56,86921.0,58.3546,58.4134,58.3546,58.3798,86921.0
2018-08-08 09:30:00,69.56,69.65,69.45,69.51,25934.0,58.3798,58.4553,58.2875,58.3378,25934.0
2018-08-08 09:35:00,69.51,69.59,69.47,69.53,80295.0,58.3378,58.405,58.3043,58.3546,80295.0
2018-08-08 09:40:00,69.52,69.72,69.52,69.7,18271.0,58.3462,58.5141,58.3462,58.4973,18271.0
2018-08-08 09:45:00,69.7,69.78,69.67,69.72,10782.0,58.4973,58.5644,58.4721,58.5141,10782.0
2018-08-08 09:50:00,69.72,69.88,69.71,69.83,17347.0,58.5141,58.6484,58.5057,58.6064,17347.0
2018-08-08 09:55:00,69.85,69.97,69.83,69.93,19909.0,58.6232,58.7239,58.6064,58.6903,19909.0
2018-08-08 10:00:00,69.92,69.94,69.81,69.81,16699.0,58.6819,58.6987,58.5896,58.5896,16699.0
2018-08-08 10:05:00,69.79,69.82,69.71,69.73,16271.0,58.5728,58.598,58.5057,58.5225,16271.0
2018-08-08 10:10:00,69.75,69.76,69.68,69.68,16252.0,58.5393,58.5476,58.4805,58.4805,16252.0
2018-08-08 10:15:00,69.7,69.71,69.67,69.69,10242.0,58.4973,58.5057,58.4721,58.4889,10242.0
2018-08-08 10:20:00,69.69,69.77,69.68,69.74,49120.0,58.4889,58.556,58.4805,58.5309,49120.0
2018-08-08 10:25:00,69.73,69.73,69.65,69.7,8360.0,58.5225,58.5225,58.4553,58.4973,8360.0
2018-08-08 10:30:00,69.71,69.73,69.69,69.7,16726.0,58.5057,58.5225,58.4889,58.4973,16726.0
2018-08-08 10:35:00,69.69,69.72,69.68,69.69,9477.0,58.4889,58.5141,58.4805,58.4889,9477.0
2018-08-08 10:40:00,69.69,69.69,69.61,69.61,15726.0,58.4889,58.4889,58.4218,58.4218,15726.0
2018-08-08 10:45:00,69.61,69.61,69.51,69.54,14588.0,58.4218,58.4218,58.3378,58.363,14588.0
2018-08-08 10:50:00,69.54,69.55,69.5,69.53,12006.0,58.363,58.3714,58.3294,58.3546,12006.0
2018-08-08 10:55:00,69.53,69.56,69.5,69.5,9333.0,58.3546,58.3798,58.3294,58.3294,9333.0
2018-08-08 11:00:00,69.51,69.53,69.44,69.44,12584.0,58.3378,58.3546,58.2791,58.2791,12584.0
2018-08-08 11:05:00,69.45,69.45,69.37,69.37,3938.0,58.2875,58.2875,58.2203,58.2203,3938.0
2018-08-08 11:10:00,69.39,69.41,69.35,69.4,17888.0,58.2371,58.2539,58.2035,58.2455,17888.0
2018-08-08 11:15:00,69.41,69.5,69.39,69.5,9993.0,58.2539,58.3294,58.2371,58.3294,9993.0
2018-08-08 11:20:00,69.48,69.48,69.44,69.45,10786.0,58.3126,58.3126,58.2791,58.2875,10786.0
2018-08-08 11:25:00,69.45,69.53,69.44,69.53,11430.0,58.2875,58.3546,58.2791,58.3546,11430.0
2018-08-08 11:30:00,69.53,69.63,69.53,69.63,9481.0,58.3546,58.4385,58.3546,58.4385,9481.0
2018-08-08 11:35:00,69.63,69.68,69.63,69.68,12232.0,58.4385,58.4805,58.4385,58.4805,12232.0
2018-08-08 11:40:00,69.67,69.73,69.66,69.73,9525.0,58.4721,58.5225,58.4637,58.5225,9525.0
2018-08-08 11:45:00,69.72,69.72,69.68,69.69,7080.0,58.5141,58.5141,58.4805,58.4889,7080.0
2018-08-08 11:50:00,69.69,69.73,69.66,69.68,8756.0,58.4889,58.5225,58.4637,58.4805,8756.0
2018-08-08 11:55:00,69.68,69.78,69.68,69.78,9764.0,58.4805,58.5644,58.4805,58.5644,9764.0
2018-08-08 12:00:00,69.77,69.79,69.76,69.78,10597.0,58.556,58.5728,58.5476,58.5644,10597.0
2018-08-08 12:05:00,69.79,69.79,69.74,69.75,6906.0,58.5728,58.5728,58.5309,58.5393,6906.0
2018-08-08 12:10:00,69.74,69.8,69.72,69.77,14278.0,58.5309,58.5812,58.5141,58.556,14278.0
2018-08-08 12:15:00,69.78,69.8,69.77,69.78,6201.0,58.5644,58.5812,58.556,58.5644,6201.0
2018-08-08 12:20:00,69.78,69.87,69.78,69.84,23304.0,58.5644,58.64,58.5644,58.6148,23304.0
2018-08-08 12:25:00,69.84,69.91,69.83,69.87,27056.0,58.6148,58.6735,58.6064,58.64,27056.0
2018-08-08 12:30:00,69.87,69.9,69.84,69.88,29031.0,58.64,58.6651,58.6148,58.6484,29031.0
2018-08-08 12:35:00,69.88,69.89,69.79,69.79,4773.0,58.6484,58.6567,58.5728,58.5728,4773.0
2018-08-08 12:40:00,69.8,69.89,69.8,69.87,17400.0,58.5812,58.6567,58.5812,58.64,17400.0
2018-08-08 12:45:00,69.87,69.9,69.86,69.87,15043.0,58.64,58.6651,58.6316,58.64,15043.0
2018-08-08 12:50:00,69.88,69.89,69.84,69.85,6971.0,58.6484,58.6567,58.6148,58.6232,6971.0
2018-08-08 12:55:00,69.86,69.89,69.84,69.86,18059.0,58.6316,58.6567,58.6148,58.6316,18059.0
2018-08-08 13:00:00,69.86,69.9,69.85,69.89,9161.0,58.6316,58.6651,58.6232,58.6567,9161.0
2018-08-08 13:05:00,69.89,69.93,69.89,69.92,9487.0,58.6567,58.6903,58.6567,58.6819,9487.0
2018-08-08 13:10:00,69.92,69.95,69.92,69.95,20047.0,58.6819,58.7071,58.6819,58.7071,20047.0
2018-08-08 13:15:00,69.95,69.95,69.92,69.92,9412.0,58.7071,58.7071,58.6819,58.6819,9412.0
2018-08-08 13:20:00,69.93,69.95,69.92,69.93,14082.0,58.6903,58.7071,58.6819,58.6903,14082.0
2018-08-08 13:25:00,69.93,69.96,69.92,69.96,7410.0,58.6903,58.7155,58.6819,58.7155,7410.0
2018-08-08 13:30:00,69.95,70.06,69.95,70.04,25126.0,58.7071,58.7994,58.7071,58.7826,25126.0
2018-08-08 13:35:00,70.04,70.05,69.99,70.01,15842.0,58.7826,58.791,58.7407,58.7575,15842.0
2018-08-08 13:40:00,70.01,70.03,70.0,70.01,14533.0,58.7575,58.7742,58.7491,58.7575,14533.0
2018-08-08 13:45:00,70.01,70.06,70.01,70.06,12506.0,58.7575,58.7994,58.7575,58.7994,12506.0
2018-08-08 13:50:00,70.05,70.06,70.0,70.01,13271.0,58.791,58.7994,58.7491,58.7575,13271.0
2018-08-08 13:55:00,70.02,70.05,70.01,70.05,5784.0,58.7659,58.791,58.7575,58.791,5784.0
2018-08-08 14:00:00,70.05,70.09,70.05,70.09,6330.0,58.791,58.8246,58.791,58.8246,6330.0
2018-08-08 14:05:00,70.08,70.09,70.05,70.09,18182.0,58.8162,58.8246,58.791,58.8246,18182.0
2018-08-08 14:10:00,70.09,70.09,70.03,70.03,8906.0,58.8246,58.8246,58.7742,58.7742,8906.0
2018-08-08 14:15:00,70.04,70.05,69.97,69.98,12908.0,58.7826,58.791,58.7239,58.7323,12908.0
2018-08-08 14:20:00,69.97,69.97,69.87,69.88,6935.0,58.7239,58.7239,58.64,58.6484,6935.0
2018-08-08 14:25:00,69.88,69.91,69.86,69.88,12624.0,58.6484,58.6735,58.6316,58.6484,12624.0
2018-08-08 14:30:00,69.91,69.95,69.9,69.95,13327.0,58.6735,58.7071,58.6651,58.7071,13327.0
2018-08-08 14:35:00,69.94,69.95,69.91,69.91,13880.0,58.6987,58.7071,58.6735,58.6735,13880.0
2018-08-08 14:40:00,69.92,69.93,69.88,69.92,11793.0,58.6819,58.6903,58.6484,58.6819,11793.0
2018-08-08 14:45:00,69.91,69.91,69.83,69.84,30084.0,58.6735,58.6735,58.6064,58.6148,30084.0
2018-08-08 14:50:00,69.84,69.84,69.8,69.81,5125.0,58.6148,58.6148,58.5812,58.5896,5125.0
2018-08-08 14:55:00,69.81,69.85,69.79,69.81,17220.0,58.5896,58.6232,58.5728,58.5896,17220.0
2018-08-08 15:00:00,69.81,69.82,69.76,69.77,47327.0,58.5896,58.598,58.5476,58.556,47327.0
2018-08-08 15:05:00,69.76,69.76,69.73,69.74,10130.0,58.5476,58.5476,58.5225,58.5309,10130.0
2018-08-08 15:10:00,69.75,69.83,69.74,69.81,16555.0,58.5393,58.6064,58.5309,58.5896,16555.0
2018-08-08 15:15:00,69.81,69.82,69.77,69.81,19029.0,58.5896,58.598,58.556,58.5896,19029.0
2018-08-08 15:20:00,69.81,69.88,69.81,69.88,15920.0,58.5896,58.6484,58.5896,58.6484,15920.0
2018-08-08 15:25:00,69.87,69.92,69.87,69.91,25269.0,58.64,58.6819,58.64,58.6735,25269.0
2018-08-08 15:30:00,69.92,69.96,69.91,69.94,22300.0,58.6819,58.7155,58.6735,58.6987,22300.0
2018-08-08 15:35:00,69.93,69.94,69.87,69.88,15037.0,58.6903,58.6987,58.64,58.6484,15037.0
2018-08-08 15:40:00,69.87,69.94,69.87,69.92,61448.0,58.64,58.6987,58.64,58.6819,61448.0
2018-08-08 15:45:00,69.92,69.92,69.84,69.85,41712.0,58.6819,58.6819,58.6148,58.6232,41712.0
2018-08-08 15:50:00,69.86,69.87,69.82,69.83,53906.0,58.6316,58.64,58.598,58.6064,53906.0
2018-08-08 15:55:00,69.83,69.92,69.82,69.87,141438.0,58.6064,58.6819,58.598,58.64,141438.0
2018-08-09 09:30:00,69.98,70.28,69.89,70.28,33527.0,58.7323,58.9841,58.6567,58.9841,33527.0
2018-08-09 09:35:00,70.27,70.36,70.14,70.21,19183.0,58.9757,59.0512,58.8666,58.9253,19183.0
2018-08-09 09:40:00,70.19,70.68,70.19,70.45,43821.0,58.9085,59.3198,58.9085,59.1267,43821.0
2018-08-09 09:45:00,70.42,70.45,70.23,70.25,21850.0,59.1016,59.1267,58.9421,58.9589,21850.0
2018-08-09 09:50:00,70.23,70.24,70.03,70.03,21016.0,58.9421,58.9505,58.7742,58.7742,21016.0
2018-08-09 09:55:00,70.01,70.05,69.91,69.98,17084.0,58.7575,58.791,58.6735,58.7323,17084.0
2018-08-09 10:00:00,69.99,70.07,69.97,70.04,26351.0,58.7407,58.8078,58.7239,58.7826,26351.0
2018-08-09 10:05:00,70.06,70.1,70.04,70.06,12664.0,58.7994,58.833,58.7826,58.7994,12664.0
2018-08-09 10:10:00,70.05,70.17,70.04,70.11,12352.0,58.791,58.8917,58.7826,58.8414,12352.0
2018-08-09 10:15:00,70.11,70.11,70.01,70.1,13652.0,58.8414,58.8414,58.7575,58.833,13652.0
2018-08-09 10:20:00,70.11,70.11,69.95,69.97,51954.0,58.8414,58.8414,58.7071,58.7239,51954.0
2018-08-09 10:25:00,69.96,70.02,69.96,69.98,10236.0,58.7155,58.7659,58.7155,58.7323,10236.0
2018-08-09 10:30:00,69.98,70.06,69.96,70.06,12084.0,58.7323,58.7994,58.7155,58.7994,12084.0
2018-08-09 10:35:00,70.08,70.17,70.06,70.15,10102.0,58.8162,58.8917,58.7994,58.875,10102.0
2018-08-09 10:40:00,70.18,70.22,70.11,70.18,18764.0,58.9001,58.9337,58.8414,58.9001,18764.0
2018-08-09 10:45:00,70.19,70.21,70.13,70.17,11663.0,58.9085,58.9253,58.8582,58.8917,11663.0
2018-08-09 10:50:00,70.17,70.17,70.0,70.0,23882.0,58.8917,58.8917,58.7491,58.7491,23882.0
2018-08-09 10:55:00,70.02,70.11,70.02,70.07,17299.0,58.7659,58.8414,58.7659,58.8078,17299.0
2018-08-09 11:00:00,70.08,70.16,70.07,70.09,11918.0,58.8162,58.8834,58.8078,58.8246,11918.0
2018-08-09 11:05:00,70.09,70.14,70.09,70.1,6310.0,58.8246,58.8666,58.8246,58.833,6310.0
2018-08-09 11:10:00,70.1,70.11,70.04,70.07,11172.0,58.833,58.8414,58.7826,58.8078,11172.0
2018-08-09 11:15:00,70.07,70.13,70.03,70.03,17167.0,58.8078,58.8582,58.7742,58.7742,17167.0
2018-08-09 11:20:00,70.03,70.09,70.03,70.09,23958.0,58.7742,58.8246,58.7742,58.8246,23958.0
2018-08-09 11:25:00,70.08,70.1,70.05,70.06,24848.0,58.8162,58.833,58.791,58.7994,24848.0
2018-08-09 11:30:00,70.06,70.13,70.05,70.1,25050.0,58.7994,58.8582,58.791,58.833,25050.0
2018-08-09 11:35:00,70.09,70.14,70.09,70.12,14758.0,58.8246,58.8666,58.8246,58.8498,14758.0
2018-08-09 11:40:00,70.13,70.16,70.1,70.1,16798.0,58.8582,58.8834,58.833,58.833,16798.0
2018-08-09 11:45:00,70.09,70.09,69.95,69.97,23005.0,58.8246,58.8246,58.7071,58.7239,23005.0
2018-08-09 11:50:00,69.96,69.99,69.91,69.92,17879.0,58.7155,58.7407,58.6735,58.6819,17879.0
2018-08-09 11:55:00,69.92,69.94,69.89,69.94,12476.0,58.6819,58.6987,58.6567,58.6987,12476.0
2018-08-09 12:00:00,69.93,69.99,69.92,69.98,17208.0,58.6903,58.7407,58.6819,58.7323,17208.0
2018-08-09 12:05:00,69.98,70.03,69.96,69.97,14247.0,58.7323,58.7742,58.7155,58.7239,14247.0
2018-08-09 12:10:00,69.96,69.96,69.88,69.89,12745.0,58.7155,58.7155,58.6484,58.6567,12745.0
2018-08-09 12:15:00,69.9,69.92,69.85,69.91,15550.0,58.6651,58.6819,58.6232,58.6735,15550.0
2018-08-09 12:20:00,69.91,69.96,69.91,69.92,8961.0,58.6735,58.7155,58.6735,58.6819,8961.0
2018-08-09 12:25:00,69.92,69.98,69.92,69.98,8228.0,58.6819,58.7323,58.6819,58.7323,8228.0
2018-08-09 12:30:00,69.97,69.97,69.93,69.95,6629.0,58.7239,58.7239,58.6903,58.7071,6629.0
2018-08-09 12:35:00,69.95,69.96,69.92,69.96,7785.0,58.7071,58.7155,58.6819,58.7155,7785.0
2018-08-09 12:40:00,69.95,69.99,69.94,69.95,12120.0,58.7071,58.7407,58.6987,58.7071,12120.0
2018-08-09 12:45:00,69.95,69.98,69.95,69.96,12011.0,58.7071,58.7323,58.7071,58.7155,12011.0
2018-08-09 12:50:00,69.95,69.96,69.93,69.96,9442.0,58.7071,58.7155,58.6903,58.7155,9442.0
2018-08-09 12:55:00,69.97,70.06,69.96,70.06,16185.0,58.7239,58.7994,58.7155,58.7994,16185.0
2018-08-09 13:00:00,70.07,70.12,70.07,70.12,9458.0,58.8078,58.8498,58.8078,58.8498,9458.0
2018-08-09 13:05:00,70.12,70.17,70.1,70.11,12203.0,58.8498,58.8917,58.833,58.8414,12203.0
2018-08-09 13:10:00,70.11,70.14,70.11,70.12,6415.0,58.8414,58.8666,58.8414,58.8498,6415.0
2018-08-09 13:15:00,70.13,70.14,70.12,70.13,19961.0,58.8582,58.8666,58.8498,58.8582,19961.0
2018-08-09 13:20:00,70.13,70.14,70.07,70.13,10326.0,58.8582,58.8666,58.8078,58.8582,10326.0
2018-08-09 13:25:00,70.13,70.13,70.05,70.05,12910.0,58.8582,58.8582,58.791,58.791,12910.0
2018-08-09 13:30:00,70.06,70.06,70.01,70.02,10453.0,58.7994,58.7994,58.7575,58.7659,10453.0
2018-08-09 13:35:00,70.03,70.04,70.01,70.02,5711.0,58.7742,58.7826,58.7575,58.7659,5711.0
2018-08-09 13:40:00,70.01,70.05,70.0,70.02,20481.0,58.7575,58.791,58.7491,58.7659,20481.0
2018-08-09 13:45:00,70.03,70.08,70.03,70.08,8677.0,58.7742,58.8162,58.7742,58.8162,8677.0
2018-08-09 13:50:00,70.08,70.14,70.05,70.08,8850.0,58.8162,58.8666,58.791,58.8162,8850.0
2018-08-09 13:55:00,70.07,70.13,70.07,70.13,7088.0,58.8078,58.8582,58.8078,58.8582,7088.0
2018-08-09 14:00:00,70.13,70.14,70.04,70.04,11354.0,58.8582,58.8666,58.7826,58.7826,11354.0
2018-08-09 14:05:00,70.05,70.05,70.0,70.01,9381.0,58.791,58.791,58.7491,58.7575,9381.0
2018-08-09 14:10:00,70.02,70.08,70.01,70.08,10084.0,58.7659,58.8162,58.7575,58.8162,10084.0
2018-08-09 14:15:00,70.08,70.17,70.07,70.17,11999.0,58.8162,58.8917,58.8078,58.8917,11999.0
2018-08-09 14:20:00,70.17,70.18,70.13,70.14,10989.0,58.8917,58.9001,58.8582,58.8666,10989.0
2018-08-09 14:25:00,70.15,70.17,70.14,70.16,9967.0,58.875,58.8917,58.8666,58.8834,9967.0
2018-08-09 14:30:00,70.17,70.24,70.17,70.24,12876.0,58.8917,58.9505,58.8917,58.9505,12876.0
2018-08-09 14:35:00,70.24,70.24,70.14,70.14,14424.0,58.9505,58.9505,58.8666,58.8666,14424.0
2018-08-09 14:40:00,70.13,70.18,70.12,70.16,13745.0,58.8582,58.9001,58.8498,58.8834,13745.0
2018-08-09 14:45:00,70.17,70.27,70.16,70.26,17262.0,58.8917,58.9757,58.8834,58.9673,17262.0
2018-08-09 14:50:00,70.26,70.27,70.16,70.17,19961.0,58.9673,58.9757,58.8834,58.8917,19961.0
2018-08-09 14:55:00,70.17,70.17,70.13,70.17,12148.0,58.8917,58.8917,58.8582,58.8917,12148.0
2018-08-09 15:00:00,70.16,70.19,70.15,70.19,11439.0,58.8834,58.9085,58.875,58.9085,11439.0
2018-08-09 15:05:00,70.19,70.19,70.14,70.14,20306.0,58.9085,58.9085,58.8666,58.8666,20306.0
2018-08-09 15:10:00,70.14,70.14,70.12,70.13,13334.0,58.8666,58.8666,58.8498,58.8582,13334.0
2018-08-09 15:15:00,70.14,70.21,70.13,70.21,12791.0,58.8666,58.9253,58.8582,58.9253,12791.0
2018-08-09 15:20:00,70.22,70.23,70.15,70.15,21712.0,58.9337,58.9421,58.875,58.875,21712.0
2018-08-09 15:25:00,70.16,70.18,70.12,70.16,27937.0,58.8834,58.9001,58.8498,58.8834,27937.0
2018-08-09 15:30:00,70.17,70.18,70.11,70.13,24122.0,58.8917,58.9001,58.8414,58.8582,24122.0
2018-08-09 15:35:00,70.13,70.13,70.08,70.1,21603.0,58.8582,58.8582,58.8162,58.833,21603.0
2018-08-09 15:40:00,70.1,70.11,70.05,70.07,34060.0,58.833,58.8414,58.791,58.8078,34060.0
2018-08-09 15:45:00,70.08,70.08,69.96,69.98,37168.0,58.8162,58.8162,58.7155,58.7323,37168.0
2018-08-09 15:50:00,69.98,70.05,69.98,70.04,46127.0,58.7323,58.791,58.7323,58.7826,46127.0
2018-08-09 15:55:00,70.03,70.04,69.98,70.03,125443.0,58.7742,58.7826,58.7323,58.7742,125443.0
2018-08-10 09:30:00,68.82,69.15,68.53,68.99,101519.0,57.7587,58.0357,57.5153,57.9014,101519.0
2018-08-10 09:35:00,68.98,69.05,68.9,68.94,74397.0,57.893,57.9518,57.8259,57.8594,74397.0
2018-08-10 09:40:00,68.94,69.0,68.58,68.91,92450.0,57.8594,57.9098,57.5573,57.8343,92450.0
2018-08-10 09:45:00,68.96,69.3,68.81,69.14,77689.0,57.8762,58.1616,57.7503,58.0273,77689.0
2018-08-10 09:50:00,69.15,69.16,68.9,69.06,34221.0,58.0357,58.0441,57.8259,57.9602,34221.0
2018-08-10 09:55:00,69.07,69.2,68.94,69.14,39150.0,57.9685,58.0777,57.8594,58.0273,39150.0
2018-08-10 10:00:00,69.18,69.19,68.93,69.11,32730.0,58.0609,58.0693,57.851,58.0021,32730.0
2018-08-10 10:05:00,69.15,69.53,69.15,69.53,53017.0,58.0357,58.3546,58.0357,58.3546,53017.0
2018-08-10 10:10:00,69.53,69.56,69.47,69.5,24757.0,58.3546,58.3798,58.3043,58.3294,24757.0
2018-08-10 10:15:00,69.48,69.53,69.42,69.45,25640.0,58.3126,58.3546,58.2623,58.2875,25640.0
2018-08-10 10:20:00,69.44,69.54,69.4,69.44,24896.0,58.2791,58.363,58.2455,58.2791,24896.0
2018-08-10 10:25:00,69.43,69.53,69.42,69.48,24794.0,58.2707,58.3546,58.2623,58.3126,24794.0
2018-08-10 10:30:00,69.49,69.5,69.39,69.45,48184.0,58.321,58.3294,58.2371,58.2875,48184.0
2018-08-10 10:35:00,69.44,69.45,69.29,69.3,37534.0,58.2791,58.2875,58.1532,58.1616,37534.0
2018-08-10 10:40:00,69.29,69.34,69.21,69.31,8292.0,58.1532,58.1951,58.086,58.17,8292.0
2018-08-10 10:45:00,69.29,69.3,69.22,69.27,16488.0,58.1532,58.1616,58.0944,58.1364,16488.0
2018-08-10 10:50:00,69.27,69.37,69.22,69.36,25347.0,58.1364,58.2203,58.0944,58.2119,25347.0
2018-08-10 10:55:00,69.38,69.43,69.33,69.34,32766.0,58.2287,58.2707,58.1868,58.1951,32766.0
2018-08-10 11:00:00,69.35,69.39,69.31,69.39,8047.0,58.2035,58.2371,58.17,58.2371,8047.0
2018-08-10 11:05:00,69.39,69.42,69.33,69.34,14598.0,58.2371,58.2623,58.1868,58.1951,14598.0
2018-08-10 11:10:00,69.34,69.34,69.25,69.27,16799.0,58.1951,58.1951,58.1196,58.1364,16799.0
2018-08-10 11:15:00,69.28,69.33,69.26,69.32,13594.0,58.1448,58.1868,58.128,58.1784,13594.0
2018-08-10 11:20:00,69.32,69.32,69.13,69.13,18589.0,58.1784,58.1784,58.0189,58.0189,18589.0
2018-08-10 11:25:00,69.14,69.15,69.03,69.11,32746.0,58.0273,58.0357,57.935,58.0021,32746.0
2018-08-10 11:30:00,69.1,69.33,69.1,69.33,11120.0,57.9937,58.1868,57.9937,58.1868,11120.0
2018-08-10 11:35:00,69.31,69.33,69.21,69.27,35066.0,58.17,58.1868,58.086,58.1364,35066.0
2018-08-10 11:40:00,69.27,69.27,69.13,69.14,37347.0,58.1364,58.1364,58.0189,58.0273,37347.0
2018-08-10 11:45:00,69.15,69.2,69.14,69.19,15260.0,58.0357,58.0777,58.0273,58.0693,15260.0
2018-08-10 11:50:00,69.19,69.2,69.14,69.2,17152.0,58.0693,58.0777,58.0273,58.0777,17152.0
2018-08-10 11:55:00,69.18,69.26,69.18,69.23,30894.0,58.0609,58.128,58.0609,58.1028,30894.0
2018-08-10 12:00:00,69.24,69.26,69.17,69.19,12347.0,58.1112,58.128,58.0525,58.0693,12347.0
2018-08-10 12:05:00,69.19,69.23,69.16,69.17,17625.0,58.0693,58.1028,58.0441,58.0525,17625.0
2018-08-10 12:10:00,69.18,69.19,69.12,69.13,14000.0,58.0609,58.0693,58.0105,58.0189,14000.0
2018-08-10 12:15:00,69.12,69.15,69.06,69.07,16693.0,58.0105,58.0357,57.9602,57.9685,16693.0
2018-08-10 12:20:00,69.07,69.08,68.98,69.03,41192.0,57.9685,57.9769,57.893,57.935,41192.0
2018-08-10 12:25:00,69.04,69.08,69.02,69.06,13799.0,57.9434,57.9769,57.9266,57.9602,13799.0
2018-08-10 12:30:00,69.07,69.11,68.99,69.01,33777.0,57.9685,58.0021,57.9014,57.9182,33777.0
2018-08-10 12:35:00,69.0,69.02,68.98,69.02,14678.0,57.9098,57.9266,57.893,57.9266,14678.0
2018-08-10 12:40:00,69.02,69.02,68.99,68.99,19435.0,57.9266,57.9266,57.9014,57.9014,19435.0
2018-08-10 12:45:00,68.99,69.0,68.95,68.97,18176.0,57.9014,57.9098,57.8678,57.8846,18176.0
2018-08-10 12:50:00,68.97,69.0,68.96,68.99,10059.0,57.8846,57.9098,57.8762,57.9014,10059.0
2018-08-10 12:55:00,68.99,69.0,68.97,68.98,12240.0,57.9014,57.9098,57.8846,57.893,12240.0
2018-08-10 13:00:00,68.98,68.99,68.84,68.85,26820.0,57.893,57.9014,57.7755,57.7839,26820.0
2018-08-10 13:05:00,68.85,68.87,68.81,68.81,20974.0,57.7839,57.8007,57.7503,57.7503,20974.0
2018-08-10 13:10:00,68.81,68.82,68.75,68.75,16704.0,57.7503,57.7587,57.7,57.7,16704.0
2018-08-10 13:15:00,68.75,68.78,68.73,68.73,23908.0,57.7,57.7252,57.6832,57.6832,23908.0
2018-08-10 13:20:00,68.73,68.78,68.73,68.75,10408.0,57.6832,57.7252,57.6832,57.7,10408.0
2018-08-10 13:25:00,68.75,68.76,68.71,68.71,8659.0,57.7,57.7084,57.6664,57.6664,8659.0
2018-08-10 13:30:00,68.72,68.72,68.62,68.7,20328.0,57.6748,57.6748,57.5909,57.658,20328.0
2018-08-10 13:35:00,68.69,68.71,68.63,68.67,15485.0,57.6496,57.6664,57.5993,57.6328,15485.0
2018-08-10 13:40:00,68.67,68.7,68.63,68.64,12742.0,57.6328,57.658,57.5993,57.6077,12742.0
2018-08-10 13:45:00,68.65,68.71,68.6,68.64,19852.0,57.6161,57.6664,57.5741,57.6077,19852.0
2018-08-10 13:50:00,68.64,68.64,68.53,68.57,26705.0,57.6077,57.6077,57.5153,57.5489,26705.0
2018-08-10 13:55:00,68.58,68.82,68.57,68.81,62992.0,57.5573,57.7587,57.5489,57.7503,62992.0
2018-08-10 14:00:00,68.81,68.84,68.68,68.69,48752.0,57.7503,57.7755,57.6412,57.6496,48752.0
2018-08-10 14:05:00,68.69,68.69,68.58,68.59,24509.0,57.6496,57.6496,57.5573,57.5657,24509.0
2018-08-10 14:10:00,68.6,68.6,68.52,68.52,27041.0,57.5741,57.5741,57.5069,57.5069,27041.0
2018-08-10 14:15:00,68.53,68.54,68.39,68.39,30803.0,57.5153,57.5237,57.3978,57.3978,30803.0
2018-08-10 14:20:00,68.38,68.5,68.37,68.45,45281.0,57.3894,57.4902,57.3811,57.4482,45281.0
2018-08-10 14:25:00,68.45,68.47,68.38,68.39,25422.0,57.4482,57.465,57.3894,57.3978,25422.0
2018-08-10 14:30:00,68.39,68.39,68.32,68.35,36185.0,57.3978,57.3978,57.3391,57.3643,36185.0
2018-08-10 14:35:00,68.34,68.36,68.28,68.29,30485.0,57.3559,57.3727,57.3055,57.3139,30485.0
2018-08-10 14:40:00,68.29,68.32,68.28,68.31,34002.0,57.3139,57.3391,57.3055,57.3307,34002.0
2018-08-10 14:45:00,68.32,68.32,68.24,68.27,66350.0,57.3391,57.3391,57.272,57.2971,66350.0
2018-08-10 14:50:00,68.27,68.27,68.21,68.21,54510.0,57.2971,57.2971,57.2468,57.2468,54510.0
2018-08-10 14:55:00,68.22,68.3,68.2,68.29,47426.0,57.2552,57.3223,57.2384,57.3139,47426.0
2018-08-10 15:00:00,68.29,68.3,68.16,68.17,47131.0,57.3139,57.3223,57.2048,57.2132,47131.0
2018-08-10 15:05:00,68.17,68.37,68.17,68.37,30525.0,57.2132,57.3811,57.2132,57.3811,30525.0
2018-08-10 15:10:00,68.36,68.44,68.36,68.42,36590.0,57.3727,57.4398,57.3727,57.423,36590.0
2018-08-10 15:15:00,68.43,68.47,68.39,68.45,34330.0,57.4314,57.465,57.3978,57.4482,34330.0
2018-08-10 15:20:00,68.45,68.67,68.45,68.66,51402.0,57.4482,57.6328,57.4482,57.6244,51402.0
2018-08-10 15:25:00,68.66,68.73,68.66,68.67,87795.0,57.6244,57.6832,57.6244,57.6328,87795.0
2018-08-10 15:30:00,68.68,68.68,68.54,68.55,111036.0,57.6412,57.6412,57.5237,57.5321,111036.0
2018-08-10 15:35:00,68.55,68.56,68.46,68.49,66920.0,57.5321,57.5405,57.4566,57.4818,66920.0
2018-08-10 15:40:00,68.48,68.49,68.36,68.37,69943.0,57.4734,57.4818,57.3727,57.3811,69943.0
2018-08-10 15:45:00,68.37,68.42,68.36,68.4,91701.0,57.3811,57.423,57.3727,57.4062,91701.0
2018-08-10 15:50:00,68.38,68.43,68.32,68.33,106729.0,57.3894,57.4314,57.3391,57.3475,106729.0
2018-08-10 15:55:00,68.34,68.41,68.29,68.41,249291.0,57.3559,57.4146,57.3139,57.4146,249291.0
2018-08-13 09:30:00,71.09,72.26,71.09,71.87,34849.0,59.6639,60.6458,59.6639,60.3185,34849.0
2018-08-13 09:35:00,71.99,73.64,71.93,73.16,346281.0,60.4192,61.804,60.3689,61.4012,346281.0
2018-08-13 09:40:00,73.21,73.77,73.06,73.68,320544.0,61.4431,61.9131,61.3172,61.8376,320544.0
2018-08-13 09:45:00,73.68,73.86,73.29,73.73,335317.0,61.8376,61.9887,61.5103,61.8796,335317.0
2018-08-13 09:50:00,73.77,74.05,72.9,73.22,441598.0,61.9131,62.1481,61.183,61.4515,441598.0
2018-08-13 09:55:00,73.28,73.53,72.58,72.85,204092.0,61.5019,61.7117,60.9144,61.141,204092.0
2018-08-13 10:00:00,72.86,73.32,72.85,73.17,106949.0,61.1494,61.5355,61.141,61.4096,106949.0
2018-08-13 10:05:00,73.16,73.19,72.81,72.88,105194.0,61.4012,61.4263,61.1074,61.1662,105194.0
2018-08-13 10:10:00,72.87,73.18,72.79,72.86,104834.0,61.1578,61.418,61.0906,61.1494,104834.0
2018-08-13 10:15:00,72.86,72.99,72.7,72.9,146849.0,61.1494,61.2585,61.0151,61.183,146849.0
2018-08-13 10:20:00,72.9,73.12,72.78,72.99,220514.0,61.183,61.3676,61.0822,61.2585,220514.0
2018-08-13 10:25:00,72.99,73.06,72.77,72.91,155841.0,61.2585,61.3172,61.0739,61.1914,155841.0
2018-08-13 10:30:00,72.9,73.1,72.84,73.06,94447.0,61.183,61.3508,61.1326,61.3172,94447.0
2018-08-13 10:35:00,73.05,73.07,72.96,73.0,83206.0,61.3089,61.3256,61.2333,61.2669,83206.0
2018-08-13 10:40:00,73.01,73.24,72.99,73.01,203806.0,61.2753,61.4683,61.2585,61.2753,203806.0
2018-08-13 10:45:00,73.04,73.57,73.01,73.56,166763.0,61.3005,61.7453,61.2753,61.7369,166763.0
2018-08-13 10:50:00,73.56,73.65,73.45,73.53,97414.0,61.7369,61.8124,61.6446,61.7117,97414.0
2018-08-13 10:55:00,73.53,73.68,73.39,73.49,85260.0,61.7117,61.8376,61.5942,61.6781,85260.0
2018-08-13 11:00:00,73.47,73.51,73.31,73.45,58771.0,61.6613,61.6949,61.5271,61.6446,58771.0
2018-08-13 11:05:00,73.44,73.44,73.19,73.3,62367.0,61.6362,61.6362,61.4263,61.5187,62367.0
2018-08-13 11:10:00,73.3,73.31,73.0,73.12,72045.0,61.5187,61.5271,61.2669,61.3676,72045.0
2018-08-13 11:15:00,73.11,73.12,72.9,73.04,68843.0,61.3592,61.3676,61.183,61.3005,68843.0
2018-08-13 11:20:00,73.02,73.03,72.91,72.95,50491.0,61.2837,61.2921,61.1914,61.2249,50491.0
2018-08-13 11:25:00,72.96,73.02,72.85,73.01,44850.0,61.2333,61.2837,61.141,61.2753,44850.0
2018-08-13 11:30:00,73.02,73.11,72.97,73.01,100570.0,61.2837,61.3592,61.2417,61.2753,100570.0
2018-08-13 11:35:00,73.0,73.05,72.77,72.83,85168.0,61.2669,61.3089,61.0739,61.1242,85168.0
2018-08-13 11:40:00,72.84,72.96,72.78,72.79,28209.0,61.1326,61.2333,61.0822,61.0906,28209.0
2018-08-13 11:45:00,72.78,72.89,72.7,72.72,55340.0,61.0822,61.1746,61.0151,61.0319,55340.0
2018-08-13 11:50:00,72.72,72.87,72.72,72.78,33304.0,61.0319,61.1578,61.0319,61.0822,33304.0
2018-08-13 11:55:00,72.77,72.8,72.63,72.66,60747.0,61.0739,61.099,60.9564,60.9815,60747.0
2018-08-13 12:00:00,72.66,72.83,72.64,72.79,49213.0,60.9815,61.1242,60.9647,61.0906,49213.0
2018-08-13 12:05:00,72.81,72.81,72.68,72.7,47696.0,61.1074,61.1074,60.9983,61.0151,47696.0
2018-08-13 12:10:00,72.72,72.92,72.71,72.89,63084.0,61.0319,61.1997,61.0235,61.1746,63084.0
2018-08-13 12:15:00,72.9,73.01,72.88,72.99,46544.0,61.183,61.2753,61.1662,61.2585,46544.0
2018-08-13 12:20:00,73.0,73.04,72.92,72.95,46492.0,61.2669,61.3005,61.1997,61.2249,46492.0
2018-08-13 12:25:00,72.96,72.98,72.81,72.81,46769.0,61.2333,61.2501,61.1074,61.1074,46769.0
2018-08-13 12:30:00,72.81,72.97,72.77,72.95,39591.0,61.1074,61.2417,61.0739,61.2249,39591.0
2018-08-13 12:35:00,72.96,73.34,72.94,73.34,69820.0,61.2333,61.5522,61.2165,61.5522,69820.0
2018-08-13 12:40:00,73.33,73.51,73.3,73.42,48956.0,61.5438,61.6949,61.5187,61.6194,48956.0
2018-08-13 12:45:00,73.41,73.46,73.26,73.28,43958.0,61.611,61.653,61.4851,61.5019,43958.0
2018-08-13 12:50:00,73.24,73.25,73.07,73.09,42647.0,61.4683,61.4767,61.3256,61.3424,42647.0
2018-08-13 12:55:00,73.1,73.21,73.09,73.18,19967.0,61.3508,61.4431,61.3424,61.418,19967.0
2018-08-13 13:00:00,73.18,73.6,73.17,73.58,54062.0,61.418,61.7705,61.4096,61.7537,54062.0
2018-08-13 13:05:00,73.57,73.57,73.29,73.3,48057.0,61.7453,61.7453,61.5103,61.5187,48057.0
2018-08-13 13:10:00,73.31,73.41,73.25,73.25,23246.0,61.5271,61.611,61.4767,61.4767,23246.0
2018-08-13 13:15:00,73.26,73.33,73.13,73.33,40252.0,61.4851,61.5438,61.376,61.5438,40252.0
2018-08-13 13:20:00,73.31,73.43,73.3,73.33,29794.0,61.5271,61.6278,61.5187,61.5438,29794.0
2018-08-13 13:25:00,73.31,73.33,73.04,73.09,48113.0,61.5271,61.5438,61.3005,61.3424,48113.0
2018-08-13 13:30:00,73.11,73.15,72.94,72.99,46444.0,61.3592,61.3928,61.2165,61.2585,46444.0
2018-08-13 13:35:00,72.99,73.07,72.95,72.99,49807.0,61.2585,61.3256,61.2249,61.2585,49807.0
2018-08-13 13:40:00,72.99,73.09,72.98,73.09,44781.0,61.2585,61.3424,61.2501,61.3424,44781.0
2018-08-13 13:45:00,73.08,73.09,72.79,72.81,38288.0,61.334,61.3424,61.0906,61.1074,38288.0
2018-08-13 13:50:00,72.79,73.07,72.79,73.0,38455.0,61.0906,61.3256,61.0906,61.2669,38455.0
2018-08-13 13:55:00,73.01,73.03,72.94,72.94,26744.0,61.2753,61.2921,61.2165,61.2165,26744.0
2018-08-13 14:00:00,72.94,73.25,72.93,73.12,58399.0,61.2165,61.4767,61.2081,61.3676,58399.0
2018-08-13 14:05:00,73.1,73.16,73.09,73.14,23043.0,61.3508,61.4012,61.3424,61.3844,23043.0
2018-08-13 14:10:00,73.15,73.19,72.98,72.98,27349.0,61.3928,61.4263,61.2501,61.2501,27349.0
2018-08-13 14:15:00,73.0,73.01,72.78,72.83,42089.0,61.2669,61.2753,61.0822,61.1242,42089.0
2018-08-13 14:20:00,72.83,72.93,72.78,72.87,32520.0,61.1242,61.2081,61.0822,61.1578,32520.0
2018-08-13 14:25:00,72.88,73.06,72.87,72.98,42335.0,61.1662,61.3172,61.1578,61.2501,42335.0
2018-08-13 14:30:00,72.98,73.11,72.93,72.94,42892.0,61.2501,61.3592,61.2081,61.2165,42892.0
2018-08-13 14:35:00,72.93,72.99,72.68,72.76,186026.0,61.2081,61.2585,60.9983,61.0655,186026.0
2018-08-13 14:40:00,72.75,72.76,72.67,72.73,36172.0,61.0571,61.0655,60.9899,61.0403,36172.0
2018-08-13 14:45:00,72.74,72.89,72.73,72.86,31227.0,61.0487,61.1746,61.0403,61.1494,31227.0
2018-08-13 14:50:00,72.83,72.86,72.67,72.72,30291.0,61.1242,61.1494,60.9899,61.0319,30291.0
2018-08-13 14:55:00,72.73,72.82,72.7,72.71,31408.0,61.0403,61.1158,61.0151,61.0235,31408.0
2018-08-13 15:00:00,72.7,72.74,72.63,72.7,49202.0,61.0151,61.0487,60.9564,61.0151,49202.0
2018-08-13 15:05:00,72.69,72.74,72.61,72.61,54579.0,61.0067,61.0487,60.9396,60.9396,54579.0
2018-08-13 15:10:00,72.6,72.62,72.5,72.54,52361.0,60.9312,60.948,60.8473,60.8808,52361.0
2018-08-13 15:15:00,72.55,72.57,72.42,72.47,49621.0,60.8892,60.906,60.7801,60.8221,49621.0
2018-08-13 15:20:00,72.45,72.53,72.39,72.44,57205.0,60.8053,60.8724,60.7549,60.7969,57205.0
2018-08-13 15:25:00,72.43,72.49,72.36,72.42,52643.0,60.7885,60.8389,60.7298,60.7801,52643.0
2018-08-13 15:30:00,72.43,72.64,72.41,72.61,85441.0,60.7885,60.9647,60.7717,60.9396,85441.0
2018-08-13 15:35:00,72.61,72.88,72.6,72.8,86277.0,60.9396,61.1662,60.9312,61.099,86277.0
2018-08-13 15:40:00,72.79,72.85,72.73,72.85,67067.0,61.0906,61.141,61.0403,61.141,67067.0
2018-08-13 15:45:00,72.84,72.84,72.68,72.74,111663.0,61.1326,61.1326,60.9983,61.0487,111663.0
2018-08-13 15:50:00,72.73,72.77,72.67,72.74,124238.0,61.0403,61.0739,60.9899,61.0487,124238.0
2018-08-13 15:55:00,72.73,72.83,72.66,72.73,272706.0,61.0403,61.1242,60.9815,61.0403,272706.0
2018-08-14 09:30:00,73.18,73.4,72.44,73.16,92893.0,61.418,61.6026,60.7969,61.4012,92893.0
2018-08-14 09:35:00,73.17,73.38,73.1,73.13,59120.0,61.4096,61.5858,61.3508,61.376,59120.0
2018-08-14 09:40:00,73.17,73.47,73.16,73.35,33504.0,61.4096,61.6613,61.4012,61.5606,33504.0
2018-08-14 09:45:00,73.34,73.86,73.34,73.84,42422.0,61.5522,61.9887,61.5522,61.9719,42422.0
2018-08-14 09:50:00,73.84,73.95,73.8,73.95,48704.0,61.9719,62.0642,61.9383,62.0642,48704.0
2018-08-14 09:55:00,73.95,74.2,73.94,74.12,53100.0,62.0642,62.274,62.0558,62.2069,53100.0
2018-08-14 10:00:00,74.13,74.25,74.08,74.15,69168.0,62.2153,62.316,62.1733,62.2321,69168.0
2018-08-14 10:05:00,74.15,74.18,74.03,74.16,55438.0,62.2321,62.2572,62.1313,62.2404,55438.0
2018-08-14 10:10:00,74.17,74.46,74.16,74.34,78046.0,62.2488,62.4922,62.2404,62.3915,78046.0
2018-08-14 10:15:00,74.32,74.35,74.17,74.35,41774.0,62.3747,62.3999,62.2488,62.3999,41774.0
2018-08-14 10:20:00,74.35,74.55,74.33,74.47,68244.0,62.3999,62.5678,62.3831,62.5006,68244.0
2018-08-14 10:25:00,74.49,74.59,74.47,74.48,56130.0,62.5174,62.6013,62.5006,62.509,56130.0
2018-08-14 10:30:00,74.48,74.63,74.47,74.6,50725.0,62.509,62.6349,62.5006,62.6097,50725.0
2018-08-14 10:35:00,74.62,74.71,74.58,74.67,53469.0,62.6265,62.702,62.5929,62.6685,53469.0
2018-08-14 10:40:00,74.68,74.75,74.66,74.68,87697.0,62.6769,62.7356,62.6601,62.6769,87697.0
2018-08-14 10:45:00,74.68,74.74,74.57,74.6,53703.0,62.6769,62.7272,62.5845,62.6097,53703.0
2018-08-14 10:50:00,74.58,74.59,74.4,74.53,65111.0,62.5929,62.6013,62.4419,62.551,65111.0
2018-08-14 10:55:00,74.53,74.59,74.23,74.28,159520.0,62.551,62.6013,62.2992,62.3412,159520.0
2018-08-14 11:00:00,74.27,74.37,74.15,74.27,74322.0,62.3328,62.4167,62.2321,62.3328,74322.0
2018-08-14 11:05:00,74.26,74.35,74.14,74.34,37620.0,62.3244,62.3999,62.2237,62.3915,37620.0
2018-08-14 11:10:00,74.33,74.33,74.27,74.29,19380.0,62.3831,62.3831,62.3328,62.3495,19380.0
2018-08-14 11:15:00,74.29,74.29,73.96,73.96,37981.0,62.3495,62.3495,62.0726,62.0726,37981.0
2018-08-14 11:20:00,73.96,73.98,73.7,73.91,47670.0,62.0726,62.0894,61.8544,62.0306,47670.0
2018-08-14 11:25:00,73.92,74.04,73.91,73.95,19586.0,62.039,62.1397,62.0306,62.0642,19586.0
2018-08-14 11:30:00,73.98,74.02,73.91,74.02,21219.0,62.0894,62.1229,62.0306,62.1229,21219.0
2018-08-14 11:35:00,74.02,74.21,73.99,74.19,52166.0,62.1229,62.2824,62.0978,62.2656,52166.0
2018-08-14 11:40:00,74.18,74.26,74.14,74.15,29837.0,62.2572,62.3244,62.2237,62.2321,29837.0
2018-08-14 11:45:00,74.15,74.39,74.08,74.38,28028.0,62.2321,62.4335,62.1733,62.4251,28028.0
2018-08-14 11:50:00,74.37,74.37,74.23,74.26,36905.0,62.4167,62.4167,62.2992,62.3244,36905.0
2018-08-14 11:55:00,74.25,74.41,74.21,74.35,28790.0,62.316,62.4503,62.2824,62.3999,28790.0
2018-08-14 12:00:00,74.34,74.39,74.33,74.34,16017.0,62.3915,62.4335,62.3831,62.3915,16017.0
2018-08-14 12:05:00,74.33,74.34,74.21,74.28,26679.0,62.3831,62.3915,62.2824,62.3412,26679.0
2018-08-14 12:10:00,74.27,74.28,74.14,74.14,21405.0,62.3328,62.3412,62.2237,62.2237,21405.0
2018-08-14 12:15:00,74.14,74.31,74.14,74.31,21095.0,62.2237,62.3663,62.2237,62.3663,21095.0
2018-08-14 12:20:00,74.31,74.35,74.26,74.35,24717.0,62.3663,62.3999,62.3244,62.3999,24717.0
2018-08-14 12:25:00,74.36,74.37,74.33,74.34,12254.0,62.4083,62.4167,62.3831,62.3915,12254.0
2018-08-14 12:30:00,74.34,74.38,74.3,74.38,16183.0,62.3915,62.4251,62.3579,62.4251,16183.0
2018-08-14 12:35:00,74.37,74.48,74.36,74.38,18144.0,62.4167,62.509,62.4083,62.4251,18144.0
2018-08-14 12:40:00,74.38,74.39,74.35,74.35,16571.0,62.4251,62.4335,62.3999,62.3999,16571.0
2018-08-14 12:45:00,74.36,74.36,74.28,74.32,11767.0,62.4083,62.4083,62.3412,62.3747,11767.0
2018-08-14 12:50:00,74.31,74.35,74.27,74.27,9858.0,62.3663,62.3999,62.3328,62.3328,9858.0
2018-08-14 12:55:00,74.27,74.29,74.21,74.21,15668.0,62.3328,62.3495,62.2824,62.2824,15668.0
2018-08-14 13:00:00,74.21,74.25,74.19,74.21,12652.0,62.2824,62.316,62.2656,62.2824,12652.0
2018-08-14 13:05:00,74.21,74.22,74.16,74.22,9213.0,62.2824,62.2908,62.2404,62.2908,9213.0
2018-08-14 13:10:00,74.22,74.32,74.22,74.3,14670.0,62.2908,62.3747,62.2908,62.3579,14670.0
2018-08-14 13:15:00,74.3,74.32,74.26,74.29,8787.0,62.3579,62.3747,62.3244,62.3495,8787.0
2018-08-14 13:20:00,74.3,74.41,74.29,74.41,31268.0,62.3579,62.4503,62.3495,62.4503,31268.0
2018-08-14 13:25:00,74.41,74.42,74.38,74.39,21506.0,62.4503,62.4587,62.4251,62.4335,21506.0
2018-08-14 13:30:00,74.38,74.4,74.35,74.36,12351.0,62.4251,62.4419,62.3999,62.4083,12351.0
2018-08-14 13:35:00,74.36,74.51,74.36,74.43,17747.0,62.4083,62.5342,62.4083,62.467,17747.0
2018-08-14 13:40:00,74.43,74.43,74.36,74.37,12076.0,62.467,62.467,62.4083,62.4167,12076.0
2018-08-14 13:45:00,74.37,74.38,74.29,74.35,13926.0,62.4167,62.4251,62.3495,62.3999,13926.0
2018-08-14 13:50:00,74.35,74.35,74.25,74.26,17172.0,62.3999,62.3999,62.316,62.3244,17172.0
2018-08-14 13:55:00,74.26,74.26,74.24,74.25,13537.0,62.3244,62.3244,62.3076,62.316,13537.0
2018-08-14 14:00:00,74.25,74.26,74.23,74.25,18075.0,62.316,62.3244,62.2992,62.316,18075.0
2018-08-14 14:05:00,74.23,74.26,74.18,74.22,67804.0,62.2992,62.3244,62.2572,62.2908,67804.0
2018-08-14 14:10:00,74.21,74.21,74.07,74.12,24414.0,62.2824,62.2824,62.1649,62.2069,24414.0
2018-08-14 14:15:00,74.12,74.13,73.98,74.07,25867.0,62.2069,62.2153,62.0894,62.1649,25867.0
2018-08-14 14:20:00,74.08,74.09,73.98,74.03,35595.0,62.1733,62.1817,62.0894,62.1313,35595.0
2018-08-14 14:25:00,74.03,74.03,73.93,73.97,31644.0,62.1313,62.1313,62.0474,62.081,31644.0
2018-08-14 14:30:00,73.98,74.08,73.97,73.99,37490.0,62.0894,62.1733,62.081,62.0978,37490.0
2018-08-14 14:35:00,74.0,74.1,74.0,74.0,26902.0,62.1062,62.1901,62.1062,62.1062,26902.0
2018-08-14 14:40:00,74.0,74.06,73.97,73.98,29711.0,62.1062,62.1565,62.081,62.0894,29711.0
2018-08-14 14:45:00,73.98,74.04,73.97,74.0,28574.0,62.0894,62.1397,62.081,62.1062,28574.0
2018-08-14 14:50:00,74.01,74.11,74.0,74.09,28509.0,62.1146,62.1985,62.1062,62.1817,28509.0
2018-08-14 14:55:00,74.09,74.15,74.08,74.1,23784.0,62.1817,62.2321,62.1733,62.1901,23784.0
2018-08-14 15:00:00,74.1,74.22,74.08,74.21,34691.0,62.1901,62.2908,62.1733,62.2824,34691.0
2018-08-14 15:05:00,74.2,74.23,74.19,74.23,23777.0,62.274,62.2992,62.2656,62.2992,23777.0
2018-08-14 15:10:00,74.23,74.3,74.22,74.28,33927.0,62.2992,62.3579,62.2908,62.3412,33927.0
2018-08-14 15:15:00,74.27,74.32,74.25,74.29,23475.0,62.3328,62.3747,62.316,62.3495,23475.0
2018-08-14 15:20:00,74.3,74.3,74.19,74.25,28613.0,62.3579,62.3579,62.2656,62.316,28613.0
2018-08-14 15:25:00,74.25,74.25,74.18,74.22,28877.0,62.316,62.316,62.2572,62.2908,28877.0
2018-08-14 15:30:00,74.22,74.22,74.09,74.09,41591.0,62.2908,62.2908,62.1817,62.1817,41591.0
2018-08-14 15:35:00,74.09,74.17,74.06,74.16,55321.0,62.1817,62.2488,62.1565,62.2404,55321.0
2018-08-14 15:40:00,74.16,74.16,74.03,74.03,57912.0,62.2404,62.2404,62.1313,62.1313,57912.0
2018-08-14 15:45:00,74.03,74.18,74.03,74.17,80026.0,62.1313,62.2572,62.1313,62.2488,80026.0
2018-08-14 15:50:00,74.17,74.18,74.07,74.13,96630.0,62.2488,62.2572,62.1649,62.2153,96630.0
2018-08-14 15:55:00,74.12,74.23,74.11,74.19,208388.0,62.2069,62.2992,62.1985,62.2656,208388.0
2018-08-15 09:30:00,73.74,73.82,73.05,73.13,95133.0,61.8879,61.9551,61.3089,61.376,95133.0
2018-08-15 09:35:00,73.09,73.46,73.07,73.3,56815.0,61.3424,61.653,61.3256,61.5187,56815.0
2018-08-15 09:40:00,73.3,73.63,73.3,73.56,41611.0,61.5187,61.7956,61.5187,61.7369,41611.0
2018-08-15 09:45:00,73.55,73.87,73.41,73.8,27309.0,61.7285,61.9971,61.611,61.9383,27309.0
2018-08-15 09:50:00,73.76,73.91,73.71,73.88,11008.0,61.9047,62.0306,61.8628,62.0054,11008.0
2018-08-15 09:55:00,73.83,74.03,73.78,73.81,13167.0,61.9635,62.1313,61.9215,61.9467,13167.0
2018-08-15 10:00:00,73.83,74.13,73.78,74.04,21531.0,61.9635,62.2153,61.9215,62.1397,21531.0
2018-08-15 10:05:00,74.08,74.1,73.97,74.04,14781.0,62.1733,62.1901,62.081,62.1397,14781.0
2018-08-15 10:10:00,74.04,74.17,73.97,74.06,16869.0,62.1397,62.2488,62.081,62.1565,16869.0
2018-08-15 10:15:00,74.04,74.12,73.99,74.04,20131.0,62.1397,62.2069,62.0978,62.1397,20131.0
2018-08-15 10:20:00,74.07,74.1,73.96,73.99,31996.0,62.1649,62.1901,62.0726,62.0978,31996.0
2018-08-15 10:25:00,73.98,74.01,73.93,73.96,21611.0,62.0894,62.1146,62.0474,62.0726,21611.0
2018-08-15 10:30:00,73.98,74.06,73.94,74.03,43315.0,62.0894,62.1565,62.0558,62.1313,43315.0
2018-08-15 10:35:00,74.05,74.1,73.95,74.1,60312.0,62.1481,62.1901,62.0642,62.1901,60312.0
2018-08-15 10:40:00,74.1,74.48,74.1,74.47,37069.0,62.1901,62.509,62.1901,62.5006,37069.0
2018-08-15 10:45:00,74.49,74.55,74.34,74.34,19134.0,62.5174,62.5678,62.3915,62.3915,19134.0
2018-08-15 10:50:00,74.34,74.55,74.34,74.55,11557.0,62.3915,62.5678,62.3915,62.5678,11557.0
2018-08-15 10:55:00,74.56,74.61,74.47,74.59,23737.0,62.5762,62.6181,62.5006,62.6013,23737.0
2018-08-15 11:00:00,74.61,74.64,74.53,74.57,22507.0,62.6181,62.6433,62.551,62.5845,22507.0
2018-08-15 11:05:00,74.58,74.66,74.55,74.56,22639.0,62.5929,62.6601,62.5678,62.5762,22639.0
2018-08-15 11:10:00,74.56,74.62,74.48,74.58,20353.0,62.5762,62.6265,62.509,62.5929,20353.0
2018-08-15 11:15:00,74.58,74.64,74.54,74.63,25049.0,62.5929,62.6433,62.5594,62.6349,25049.0
2018-08-15 11:20:00,74.63,74.66,74.61,74.63,26162.0,62.6349,62.6601,62.6181,62.6349,26162.0
2018-08-15 11:25:00,74.62,74.64,74.59,74.6,30424.0,62.6265,62.6433,62.6013,62.6097,30424.0
2018-08-15 11:30:00,74.61,74.61,74.51,74.59,29483.0,62.6181,62.6181,62.5342,62.6013,29483.0
2018-08-15 11:35:00,74.58,74.61,74.56,74.58,10273.0,62.5929,62.6181,62.5762,62.5929,10273.0
2018-08-15 11:40:00,74.59,74.6,74.54,74.59,15132.0,62.6013,62.6097,62.5594,62.6013,15132.0
2018-08-15 11:45:00,74.62,74.64,74.59,74.6,22233.0,62.6265,62.6433,62.6013,62.6097,22233.0
2018-08-15 11:50:00,74.59,74.59,74.48,74.55,11341.0,62.6013,62.6013,62.509,62.5678,11341.0
2018-08-15 11:55:00,74.56,74.59,74.51,74.54,13640.0,62.5762,62.6013,62.5342,62.5594,13640.0
2018-08-15 12:00:00,74.55,74.64,74.55,74.63,36267.0,62.5678,62.6433,62.5678,62.6349,36267.0
2018-08-15 12:05:00,74.63,74.65,74.53,74.63,44500.0,62.6349,62.6517,62.551,62.6349,44500.0
2018-08-15 12:10:00,74.62,74.65,74.6,74.6,10945.0,62.6265,62.6517,62.6097,62.6097,10945.0
2018-08-15 12:15:00,74.58,74.65,74.57,74.61,28884.0,62.5929,62.6517,62.5845,62.6181,28884.0
2018-08-15 12:20:00,74.61,74.63,74.55,74.62,16028.0,62.6181,62.6349,62.5678,62.6265,16028.0
2018-08-15 12:25:00,74.6,74.73,74.59,74.72,116049.0,62.6097,62.7188,62.6013,62.7104,116049.0
2018-08-15 12:30:00,74.73,74.82,74.71,74.73,16204.0,62.7188,62.7944,62.702,62.7188,16204.0
2018-08-15 12:35:00,74.74,74.79,74.71,74.75,19165.0,62.7272,62.7692,62.702,62.7356,19165.0
2018-08-15 12:40:00,74.74,74.75,74.72,74.75,10465.0,62.7272,62.7356,62.7104,62.7356,10465.0
2018-08-15 12:45:00,74.76,74.78,74.74,74.75,16765.0,62.744,62.7608,62.7272,62.7356,16765.0
2018-08-15 12:50:00,74.75,74.75,74.67,74.68,23517.0,62.7356,62.7356,62.6685,62.6769,23517.0
2018-08-15 12:55:00,74.69,74.76,74.68,74.74,15573.0,62.6853,62.744,62.6769,62.7272,15573.0
2018-08-15 13:00:00,74.72,74.77,74.71,74.74,15749.0,62.7104,62.7524,62.702,62.7272,15749.0
2018-08-15 13:05:00,74.75,74.82,74.74,74.79,15927.0,62.7356,62.7944,62.7272,62.7692,15927.0
2018-08-15 13:10:00,74.8,74.84,74.78,74.82,13463.0,62.7776,62.8111,62.7608,62.7944,13463.0
2018-08-15 13:15:00,74.83,74.89,74.8,74.8,16087.0,62.8028,62.8531,62.7776,62.7776,16087.0
2018-08-15 13:20:00,74.81,74.82,74.73,74.73,15216.0,62.786,62.7944,62.7188,62.7188,15216.0
2018-08-15 13:25:00,74.74,74.79,74.74,74.77,7178.0,62.7272,62.7692,62.7272,62.7524,7178.0
2018-08-15 13:30:00,74.77,74.78,74.57,74.61,24422.0,62.7524,62.7608,62.5845,62.6181,24422.0
2018-08-15 13:35:00,74.61,74.77,74.6,74.76,22151.0,62.6181,62.7524,62.6097,62.744,22151.0
2018-08-15 13:40:00,74.76,74.78,74.7,74.74,12714.0,62.744,62.7608,62.6936,62.7272,12714.0
2018-08-15 13:45:00,74.74,74.79,74.7,74.75,18379.0,62.7272,62.7692,62.6936,62.7356,18379.0
2018-08-15 13:50:00,74.75,74.86,74.74,74.81,18231.0,62.7356,62.8279,62.7272,62.786,18231.0
2018-08-15 13:55:00,74.8,74.81,74.74,74.76,12950.0,62.7776,62.786,62.7272,62.744,12950.0
2018-08-15 14:00:00,74.76,74.82,74.74,74.79,16524.0,62.744,62.7944,62.7272,62.7692,16524.0
2018-08-15 14:05:00,74.76,74.79,74.72,74.73,15906.0,62.744,62.7692,62.7104,62.7188,15906.0
2018-08-15 14:10:00,74.72,74.78,74.72,74.72,19027.0,62.7104,62.7608,62.7104,62.7104,19027.0
2018-08-15 14:15:00,74.7,74.77,74.7,74.77,15521.0,62.6936,62.7524,62.6936,62.7524,15521.0
2018-08-15 14:20:00,74.77,74.79,74.72,74.72,21469.0,62.7524,62.7692,62.7104,62.7104,21469.0
2018-08-15 14:25:00,74.73,74.74,74.67,74.69,17729.0,62.7188,62.7272,62.6685,62.6853,17729.0
2018-08-15 14:30:00,74.7,74.77,74.69,74.77,24812.0,62.6936,62.7524,62.6853,62.7524,24812.0
2018-08-15 14:35:00,74.76,74.85,74.75,74.85,28776.0,62.744,62.8195,62.7356,62.8195,28776.0
2018-08-15 14:40:00,74.84,74.85,74.74,74.77,16943.0,62.8111,62.8195,62.7272,62.7524,16943.0
2018-08-15 14:45:00,74.77,74.78,74.72,74.75,30679.0,62.7524,62.7608,62.7104,62.7356,30679.0
2018-08-15 14:50:00,74.74,74.81,74.73,74.78,22052.0,62.7272,62.786,62.7188,62.7608,22052.0
2018-08-15 14:55:00,74.78,74.87,74.77,74.83,29761.0,62.7608,62.8363,62.7524,62.8028,29761.0
2018-08-15 15:00:00,74.82,74.92,74.82,74.89,18277.0,62.7944,62.8783,62.7944,62.8531,18277.0
2018-08-15 15:05:00,74.9,74.98,74.89,74.98,38827.0,62.8615,62.9286,62.8531,62.9286,38827.0
2018-08-15 15:10:00,74.98,75.1,74.98,75.04,153605.0,62.9286,63.0294,62.9286,62.979,153605.0
2018-08-15 15:15:00,75.04,75.13,75.01,75.02,111128.0,62.979,63.0545,62.9538,62.9622,111128.0
2018-08-15 15:20:00,75.01,75.03,74.94,75.02,34979.0,62.9538,62.9706,62.8951,62.9622,34979.0
2018-08-15 15:25:00,75.02,75.1,75.0,75.06,53817.0,62.9622,63.0294,62.9454,62.9958,53817.0
2018-08-15 15:30:00,75.06,75.07,74.99,75.0,47197.0,62.9958,63.0042,62.937,62.9454,47197.0
2018-08-15 15:35:00,75.01,75.04,75.0,75.02,43009.0,62.9538,62.979,62.9454,62.9622,43009.0
2018-08-15 15:40:00,75.02,75.04,74.99,75.03,71395.0,62.9622,62.979,62.937,62.9706,71395.0
2018-08-15 15:45:00,75.02,75.06,75.0,75.02,94060.0,62.9622,62.9958,62.9454,62.9622,94060.0
2018-08-15 15:50:00,75.02,75.02,74.94,74.96,95896.0,62.9622,62.9622,62.8951,62.9119,95896.0
2018-08-15 15:55:00,74.95,74.96,74.87,74.89,171428.0,62.9035,62.9119,62.8363,62.8531,171428.0
2018-08-16 09:30:00,75.2,75.33,74.54,74.7,71316.0,63.1133,63.2224,62.5594,62.6936,71316.0
2018-08-16 09:35:00,74.7,74.85,74.55,74.59,26204.0,62.6936,62.8195,62.5678,62.6013,26204.0
2018-08-16 09:40:00,74.58,74.62,74.24,74.24,27421.0,62.5929,62.6265,62.3076,62.3076,27421.0
2018-08-16 09:45:00,74.24,74.36,73.88,73.89,53873.0,62.3076,62.4083,62.0054,62.0138,53873.0
2018-08-16 09:50:00,73.9,74.04,73.4,73.4,125353.0,62.0222,62.1397,61.6026,61.6026,125353.0
2018-08-16 09:55:00,73.41,73.81,73.35,73.72,62653.0,61.611,61.9467,61.5606,61.8712,62653.0
2018-08-16 10:00:00,73.76,73.97,73.73,73.97,43165.0,61.9047,62.081,61.8796,62.081,43165.0
2018-08-16 10:05:00,73.97,74.12,73.92,74.1,14034.0,62.081,62.2069,62.039,62.1901,14034.0
2018-08-16 10:10:00,74.1,74.1,73.95,73.95,26646.0,62.1901,62.1901,62.0642,62.0642,26646.0
2018-08-16 10:15:00,73.95,74.01,73.86,74.0,36162.0,62.0642,62.1146,61.9887,62.1062,36162.0
2018-08-16 10:20:00,73.97,74.01,73.9,73.98,16337.0,62.081,62.1146,62.0222,62.0894,16337.0
2018-08-16 10:25:00,73.97,74.02,73.91,74.01,24422.0,62.081,62.1229,62.0306,62.1146,24422.0
2018-08-16 10:30:00,74.01,74.01,73.83,73.89,53489.0,62.1146,62.1146,61.9635,62.0138,53489.0
2018-08-16 10:35:00,73.9,74.01,73.88,73.96,35922.0,62.0222,62.1146,62.0054,62.0726,35922.0
2018-08-16 10:40:00,73.99,74.0,73.87,73.88,11943.0,62.0978,62.1062,61.9971,62.0054,11943.0
2018-08-16 10:45:00,73.88,73.98,73.87,73.94,16491.0,62.0054,62.0894,61.9971,62.0558,16491.0
2018-08-16 10:50:00,73.96,73.98,73.92,73.94,20498.0,62.0726,62.0894,62.039,62.0558,20498.0
2018-08-16 10:55:00,73.94,73.96,73.87,73.91,18383.0,62.0558,62.0726,61.9971,62.0306,18383.0
2018-08-16 11:00:00,73.91,73.95,73.85,73.89,40782.0,62.0306,62.0642,61.9803,62.0138,40782.0
2018-08-16 11:05:00,73.88,73.9,73.87,73.89,13202.0,62.0054,62.0222,61.9971,62.0138,13202.0
2018-08-16 11:10:00,73.88,73.89,73.83,73.86,14153.0,62.0054,62.0138,61.9635,61.9887,14153.0
2018-08-16 11:15:00,73.85,73.89,73.75,73.88,37460.0,61.9803,62.0138,61.8963,62.0054,37460.0
2018-08-16 11:20:00,73.89,74.06,73.88,74.03,33595.0,62.0138,62.1565,62.0054,62.1313,33595.0
2018-08-16 11:25:00,74.03,74.05,73.98,74.03,38210.0,62.1313,62.1481,62.0894,62.1313,38210.0
2018-08-16 11:30:00,74.03,74.03,73.9,74.01,95008.0,62.1313,62.1313,62.0222,62.1146,95008.0
2018-08-16 11:35:00,74.02,74.12,73.97,74.04,45748.0,62.1229,62.2069,62.081,62.1397,45748.0
2018-08-16 11:40:00,74.04,74.07,74.03,74.05,11987.0,62.1397,62.1649,62.1313,62.1481,11987.0
2018-08-16 11:45:00,74.05,74.07,73.94,73.95,38159.0,62.1481,62.1649,62.0558,62.0642,38159.0
2018-08-16 11:50:00,73.95,74.01,73.94,74.0,37522.0,62.0642,62.1146,62.0558,62.1062,37522.0
2018-08-16 11:55:00,74.01,74.08,74.0,74.04,17889.0,62.1146,62.1733,62.1062,62.1397,17889.0
2018-08-16 12:00:00,74.04,74.05,74.01,74.02,13069.0,62.1397,62.1481,62.1146,62.1229,13069.0
2018-08-16 12:05:00,74.02,74.08,73.94,73.95,23481.0,62.1229,62.1733,62.0558,62.0642,23481.0
2018-08-16 12:10:00,73.95,73.98,73.95,73.95,7783.0,62.0642,62.0894,62.0642,62.0642,7783.0
2018-08-16 12:15:00,73.96,74.02,73.95,74.01,21102.0,62.0726,62.1229,62.0642,62.1146,21102.0
2018-08-16 12:20:00,74.0,74.04,74.0,74.01,8909.0,62.1062,62.1397,62.1062,62.1146,8909.0
2018-08-16 12:25:00,74.01,74.05,74.0,74.03,15742.0,62.1146,62.1481,62.1062,62.1313,15742.0
2018-08-16 12:30:00,74.04,74.04,73.93,73.94,24993.0,62.1397,62.1397,62.0474,62.0558,24993.0
2018-08-16 12:35:00,73.95,73.98,73.9,73.9,12296.0,62.0642,62.0894,62.0222,62.0222,12296.0
2018-08-16 12:40:00,73.89,73.89,73.81,73.81,20474.0,62.0138,62.0138,61.9467,61.9467,20474.0
2018-08-16 12:45:00,73.82,73.82,73.77,73.77,17164.0,61.9551,61.9551,61.9131,61.9131,17164.0
2018-08-16 12:50:00,73.77,73.79,73.72,73.78,33237.0,61.9131,61.9299,61.8712,61.9215,33237.0
2018-08-16 12:55:00,73.78,73.81,73.76,73.76,17884.0,61.9215,61.9467,61.9047,61.9047,17884.0
2018-08-16 13:00:00,73.77,73.77,73.72,73.72,13768.0,61.9131,61.9131,61.8712,61.8712,13768.0
2018-08-16 13:05:00,73.71,73.79,73.67,73.76,18250.0,61.8628,61.9299,61.8292,61.9047,18250.0
2018-08-16 13:10:00,73.76,73.79,73.75,73.79,15631.0,61.9047,61.9299,61.8963,61.9299,15631.0
2018-08-16 13:15:00,73.79,73.79,73.73,73.74,9357.0,61.9299,61.9299,61.8796,61.8879,9357.0
2018-08-16 13:20:00,73.74,73.78,73.73,73.78,8859.0,61.8879,61.9215,61.8796,61.9215,8859.0
2018-08-16 13:25:00,73.76,73.8,73.76,73.77,16080.0,61.9047,61.9383,61.9047,61.9131,16080.0
2018-08-16 13:30:00,73.77,73.79,73.76,73.79,14465.0,61.9131,61.9299,61.9047,61.9299,14465.0
2018-08-16 13:35:00,73.78,73.79,73.76,73.77,9506.0,61.9215,61.9299,61.9047,61.9131,9506.0
2018-08-16 13:40:00,73.77,73.85,73.76,73.81,26700.0,61.9131,61.9803,61.9047,61.9467,26700.0
2018-08-16 13:45:00,73.82,73.84,73.8,73.8,7870.0,61.9551,61.9719,61.9383,61.9383,7870.0
2018-08-16 13:50:00,73.8,73.82,73.77,73.77,9441.0,61.9383,61.9551,61.9131,61.9131,9441.0
2018-08-16 13:55:00,73.77,73.77,73.66,73.67,17462.0,61.9131,61.9131,61.8208,61.8292,17462.0
2018-08-16 14:00:00,73.67,73.81,73.64,73.79,17180.0,61.8292,61.9467,61.804,61.9299,17180.0
2018-08-16 14:05:00,73.8,73.83,73.78,73.8,12417.0,61.9383,61.9635,61.9215,61.9383,12417.0
2018-08-16 14:10:00,73.81,73.93,73.81,73.92,14962.0,61.9467,62.0474,61.9467,62.039,14962.0
2018-08-16 14:15:00,73.93,73.95,73.91,73.92,14009.0,62.0474,62.0642,62.0306,62.039,14009.0
2018-08-16 14:20:00,73.91,73.94,73.87,73.89,19566.0,62.0306,62.0558,61.9971,62.0138,19566.0
2018-08-16 14:25:00,73.89,73.92,73.85,73.87,16474.0,62.0138,62.039,61.9803,61.9971,16474.0
2018-08-16 14:30:00,73.87,73.87,73.81,73.83,27267.0,61.9971,61.9971,61.9467,61.9635,27267.0
2018-08-16 14:35:00,73.83,73.91,73.82,73.91,60037.0,61.9635,62.0306,61.9551,62.0306,60037.0
2018-08-16 14:40:00,73.9,73.99,73.9,73.98,42598.0,62.0222,62.0978,62.0222,62.0894,42598.0
2018-08-16 14:45:00,73.98,73.99,73.92,73.93,25077.0,62.0894,62.0978,62.039,62.0474,25077.0
2018-08-16 14:50:00,73.94,73.98,73.92,73.94,13943.0,62.0558,62.0894,62.039,62.0558,13943.0
2018-08-16 14:55:00,73.94,73.95,73.9,73.95,10313.0,62.0558,62.0642,62.0222,62.0642,10313.0
2018-08-16 15:00:00,73.95,73.96,73.93,73.94,48319.0,62.0642,62.0726,62.0474,62.0558,48319.0
2018-08-16 15:05:00,73.94,73.94,73.9,73.91,18286.0,62.0558,62.0558,62.0222,62.0306,18286.0
2018-08-16 15:10:00,73.9,73.93,73.87,73.91,40047.0,62.0222,62.0474,61.9971,62.0306,40047.0
2018-08-16 15:15:00,73.89,73.91,73.84,73.87,32875.0,62.0138,62.0306,61.9719,61.9971,32875.0
2018-08-16 15:20:00,73.87,73.91,73.81,73.87,19084.0,61.9971,62.0306,61.9467,61.9971,19084.0
2018-08-16 15:25:00,73.87,73.89,73.86,73.89,23483.0,61.9971,62.0138,61.9887,62.0138,23483.0
2018-08-16 15:30:00,73.88,73.88,73.76,73.83,31754.0,62.0054,62.0054,61.9047,61.9635,31754.0
2018-08-16 15:35:00,73.84,73.85,73.76,73.77,27449.0,61.9719,61.9803,61.9047,61.9131,27449.0
2018-08-16 15:40:00,73.77,73.78,73.71,73.72,41013.0,61.9131,61.9215,61.8628,61.8712,41013.0
2018-08-16 15:45:00,73.74,73.76,73.7,73.7,47455.0,61.8879,61.9047,61.8544,61.8544,47455.0
2018-08-16 15:50:00,73.7,73.9,73.67,73.83,103949.0,61.8544,62.0222,61.8292,61.9635,103949.0
2018-08-16 15:55:00,73.82,73.9,73.8,73.89,124966.0,61.9551,62.0222,61.9383,62.0138,124966.0
2018-08-17 09:30:00,73.94,74.33,73.89,74.04,102390.0,62.0558,62.3831,62.0138,62.1397,102390.0
2018-08-17 09:35:00,73.99,74.26,73.99,74.2,82311.0,62.0978,62.3244,62.0978,62.274,82311.0
2018-08-17 09:40:00,74.22,74.24,74.04,74.06,47994.0,62.2908,62.3076,62.1397,62.1565,47994.0
2018-08-17 09:45:00,74.07,74.17,73.99,73.99,77249.0,62.1649,62.2488,62.0978,62.0978,77249.0
2018-08-17 09:50:00,73.93,74.07,73.68,73.74,47484.0,62.0474,62.1649,61.8376,61.8879,47484.0
2018-08-17 09:55:00,73.73,73.98,73.62,73.94,33938.0,61.8796,62.0894,61.7872,62.0558,33938.0
2018-08-17 10:00:00,73.93,74.0,73.82,73.87,55219.0,62.0474,62.1062,61.9551,61.9971,55219.0
2018-08-17 10:05:00,73.85,74.13,73.82,74.1,78667.0,61.9803,62.2153,61.9551,62.1901,78667.0
2018-08-17 10:10:00,74.14,74.14,74.04,74.09,18728.0,62.2237,62.2237,62.1397,62.1817,18728.0
2018-08-17 10:15:00,74.1,74.15,74.05,74.15,40267.0,62.1901,62.2321,62.1481,62.2321,40267.0
2018-08-17 10:20:00,74.15,74.19,74.08,74.09,24184.0,62.2321,62.2656,62.1733,62.1817,24184.0
2018-08-17 10:25:00,74.08,74.16,74.06,74.11,28564.0,62.1733,62.2404,62.1565,62.1985,28564.0
2018-08-17 10:30:00,74.1,74.16,74.08,74.1,25968.0,62.1901,62.2404,62.1733,62.1901,25968.0
2018-08-17 10:35:00,74.12,74.16,74.03,74.14,64360.0,62.2069,62.2404,62.1313,62.2237,64360.0
2018-08-17 10:40:00,74.13,74.16,74.06,74.15,70449.0,62.2153,62.2404,62.1565,62.2321,70449.0
2018-08-17 10:45:00,74.15,74.2,74.01,74.03,135991.0,62.2321,62.274,62.1146,62.1313,135991.0
2018-08-17 10:50:00,74.01,74.07,73.99,74.05,82426.0,62.1146,62.1649,62.0978,62.1481,82426.0
2018-08-17 10:55:00,74.05,74.18,74.0,74.18,82572.0,62.1481,62.2572,62.1062,62.2572,82572.0
2018-08-17 11:00:00,74.17,74.2,74.09,74.12,60720.0,62.2488,62.274,62.1817,62.2069,60720.0
2018-08-17 11:05:00,74.12,74.15,74.04,74.05,40446.0,62.2069,62.2321,62.1397,62.1481,40446.0
2018-08-17 11:10:00,74.05,74.17,74.05,74.14,46076.0,62.1481,62.2488,62.1481,62.2237,46076.0
2018-08-17 11:15:00,74.14,74.32,74.12,74.32,114117.0,62.2237,62.3747,62.2069,62.3747,114117.0
2018-08-17 11:20:00,74.32,74.4,74.21,74.32,83244.0,62.3747,62.4419,62.2824,62.3747,83244.0
2018-08-17 11:25:00,74.31,74.36,74.26,74.34,78045.0,62.3663,62.4083,62.3244,62.3915,78045.0
2018-08-17 11:30:00,74.34,74.56,74.28,74.56,111447.0,62.3915,62.5762,62.3412,62.5762,111447.0
2018-08-17 11:35:00,74.57,74.65,74.51,74.65,22510.0,62.5845,62.6517,62.5342,62.6517,22510.0
2018-08-17 11:40:00,74.65,74.67,74.6,74.64,32383.0,62.6517,62.6685,62.6097,62.6433,32383.0
2018-08-17 11:45:00,74.64,74.72,74.64,74.69,29269.0,62.6433,62.7104,62.6433,62.6853,29269.0
2018-08-17 11:50:00,74.68,74.78,74.65,74.76,12377.0,62.6769,62.7608,62.6517,62.744,12377.0
2018-08-17 11:55:00,74.77,74.85,74.77,74.85,10959.0,62.7524,62.8195,62.7524,62.8195,10959.0
2018-08-17 12:00:00,74.85,74.92,74.85,74.89,16089.0,62.8195,62.8783,62.8195,62.8531,16089.0
2018-08-17 12:05:00,74.9,74.92,74.87,74.89,14003.0,62.8615,62.8783,62.8363,62.8531,14003.0
2018-08-17 12:10:00,74.9,74.94,74.88,74.9,17036.0,62.8615,62.8951,62.8447,62.8615,17036.0
2018-08-17 12:15:00,74.91,74.91,74.79,74.87,15914.0,62.8699,62.8699,62.7692,62.8363,15914.0
2018-08-17 12:20:00,74.87,74.95,74.87,74.92,16477.0,62.8363,62.9035,62.8363,62.8783,16477.0
2018-08-17 12:25:00,74.92,74.96,74.89,74.91,9746.0,62.8783,62.9119,62.8531,62.8699,9746.0
2018-08-17 12:30:00,74.91,74.91,74.84,74.87,10962.0,62.8699,62.8699,62.8111,62.8363,10962.0
2018-08-17 12:35:00,74.86,74.86,74.73,74.78,12324.0,62.8279,62.8279,62.7188,62.7608,12324.0
2018-08-17 12:40:00,74.78,74.79,74.76,74.78,6536.0,62.7608,62.7692,62.744,62.7608,6536.0
2018-08-17 12:45:00,74.78,74.81,74.75,74.8,13035.0,62.7608,62.786,62.7356,62.7776,13035.0
2018-08-17 12:50:00,74.8,74.84,74.79,74.84,4394.0,62.7776,62.8111,62.7692,62.8111,4394.0
2018-08-17 12:55:00,74.83,74.85,74.81,74.84,11893.0,62.8028,62.8195,62.786,62.8111,11893.0
2018-08-17 13:00:00,74.83,74.87,74.83,74.86,11072.0,62.8028,62.8363,62.8028,62.8279,11072.0
2018-08-17 13:05:00,74.86,74.91,74.86,74.9,7196.0,62.8279,62.8699,62.8279,62.8615,7196.0
2018-08-17 13:10:00,74.91,74.91,74.89,74.9,9851.0,62.8699,62.8699,62.8531,62.8615,9851.0
2018-08-17 13:15:00,74.91,74.97,74.9,74.97,10422.0,62.8699,62.9203,62.8615,62.9203,10422.0
2018-08-17 13:20:00,74.96,75.0,74.93,74.93,16755.0,62.9119,62.9454,62.8867,62.8867,16755.0
2018-08-17 13:25:00,74.94,74.97,74.87,74.9,20922.0,62.8951,62.9203,62.8363,62.8615,20922.0
2018-08-17 13:30:00,74.92,74.94,74.9,74.93,9533.0,62.8783,62.8951,62.8615,62.8867,9533.0
2018-08-17 13:35:00,74.92,74.93,74.89,74.91,10374.0,62.8783,62.8867,62.8531,62.8699,10374.0
2018-08-17 13:40:00,74.91,74.92,74.83,74.85,21819.0,62.8699,62.8783,62.8028,62.8195,21819.0
2018-08-17 13:45:00,74.84,74.84,74.79,74.82,15763.0,62.8111,62.8111,62.7692,62.7944,15763.0
2018-08-17 13:50:00,74.82,74.84,74.76,74.77,15030.0,62.7944,62.8111,62.744,62.7524,15030.0
2018-08-17 13:55:00,74.76,74.8,74.75,74.79,13883.0,62.744,62.7776,62.7356,62.7692,13883.0
2018-08-17 14:00:00,74.79,74.9,74.79,74.89,55553.0,62.7692,62.8615,62.7692,62.8531,55553.0
2018-08-17 14:05:00,74.88,74.98,74.85,74.88,43405.0,62.8447,62.9286,62.8195,62.8447,43405.0
2018-08-17 14:10:00,74.86,74.87,74.77,74.8,22084.0,62.8279,62.8363,62.7524,62.7776,22084.0
2018-08-17 14:15:00,74.8,74.81,74.72,74.76,10685.0,62.7776,62.786,62.7104,62.744,10685.0
2018-08-17 14:20:00,74.77,74.81,74.76,74.79,13952.0,62.7524,62.786,62.744,62.7692,13952.0
2018-08-17 14:25:00,74.79,74.86,74.76,74.83,14367.0,62.7692,62.8279,62.744,62.8028,14367.0
2018-08-17 14:30:00,74.83,74.87,74.82,74.84,11318.0,62.8028,62.8363,62.7944,62.8111,11318.0
2018-08-17 14:35:00,74.85,74.85,74.81,74.83,8998.0,62.8195,62.8195,62.786,62.8028,8998.0
2018-08-17 14:40:00,74.83,74.87,74.82,74.84,14616.0,62.8028,62.8363,62.7944,62.8111,14616.0
2018-08-17 14:45:00,74.85,74.86,74.83,74.84,9249.0,62.8195,62.8279,62.8028,62.8111,9249.0
2018-08-17 14:50:00,74.85,74.89,74.82,74.88,18669.0,62.8195,62.8531,62.7944,62.8447,18669.0
2018-08-17 14:55:00,74.89,74.9,74.86,74.87,17502.0,62.8531,62.8615,62.8279,62.8363,17502.0
2018-08-17 15:00:00,74.88,74.89,74.82,74.83,21097.0,62.8447,62.8531,62.7944,62.8028,21097.0
2018-08-17 15:05:00,74.84,74.86,74.79,74.8,17745.0,62.8111,62.8279,62.7692,62.7776,17745.0
2018-08-17 15:10:00,74.8,74.84,74.79,74.84,11429.0,62.7776,62.8111,62.7692,62.8111,11429.0
2018-08-17 15:15:00,74.84,74.86,74.82,74.84,23977.0,62.8111,62.8279,62.7944,62.8111,23977.0
2018-08-17 15:20:00,74.83,74.84,74.81,74.82,10244.0,62.8028,62.8111,62.786,62.7944,10244.0
2018-08-17 15:25:00,74.82,74.86,74.79,74.8,24812.0,62.7944,62.8279,62.7692,62.7776,24812.0
2018-08-17 15:30:00,74.8,74.81,74.76,74.76,23571.0,62.7776,62.786,62.744,62.744,23571.0
2018-08-17 15:35:00,74.76,74.78,74.72,74.75,47527.0,62.744,62.7608,62.7104,62.7356,47527.0
2018-08-17 15:40:00,74.76,74.77,74.72,74.74,51028.0,62.744,62.7524,62.7104,62.7272,51028.0
2018-08-17 15:45:00,74.75,74.77,74.71,74.76,58358.0,62.7356,62.7524,62.702,62.744,58358.0
2018-08-17 15:50:00,74.75,74.76,74.68,74.74,70918.0,62.7356,62.744,62.6769,62.7272,70918.0
2018-08-17 15:55:00,74.74,74.87,74.73,74.82,314832.0,62.7272,62.8363,62.7188,62.7944,314832.0
2018-08-20 09:30:00,74.91,75.02,74.79,74.9,48325.0,62.8699,62.9622,62.7692,62.8615,48325.0
2018-08-20 09:35:00,74.91,74.91,74.44,74.51,19505.0,62.8699,62.8699,62.4754,62.5342,19505.0
2018-08-20 09:40:00,74.48,74.56,74.44,74.46,12712.0,62.509,62.5762,62.4754,62.4922,12712.0
2018-08-20 09:45:00,74.44,74.66,74.43,74.64,8775.0,62.4754,62.6601,62.467,62.6433,8775.0
2018-08-20 09:50:00,74.65,74.73,74.63,74.72,11519.0,62.6517,62.7188,62.6349,62.7104,11519.0
2018-08-20 09:55:00,74.73,74.73,74.57,74.64,11524.0,62.7188,62.7188,62.5845,62.6433,11524.0
2018-08-20 10:00:00,74.65,74.73,74.64,74.7,14445.0,62.6517,62.7188,62.6433,62.6936,14445.0
2018-08-20 10:05:00,74.7,74.81,74.7,74.72,13545.0,62.6936,62.786,62.6936,62.7104,13545.0
2018-08-20 10:10:00,74.74,74.83,74.74,74.81,17634.0,62.7272,62.8028,62.7272,62.786,17634.0
2018-08-20 10:15:00,74.82,75.02,74.79,75.0,30700.0,62.7944,62.9622,62.7692,62.9454,30700.0
2018-08-20 10:20:00,75.0,75.08,74.98,75.04,12898.0,62.9454,63.0126,62.9286,62.979,12898.0
2018-08-20 10:25:00,75.05,75.08,75.02,75.08,15982.0,62.9874,63.0126,62.9622,63.0126,15982.0
2018-08-20 10:30:00,75.07,75.19,75.07,75.19,12934.0,63.0042,63.1049,63.0042,63.1049,12934.0
2018-08-20 10:35:00,75.21,75.24,75.13,75.13,7645.0,63.1217,63.1469,63.0545,63.0545,7645.0
2018-08-20 10:40:00,75.14,75.14,75.09,75.09,11725.0,63.0629,63.0629,63.021,63.021,11725.0
2018-08-20 10:45:00,75.09,75.13,75.06,75.12,18892.0,63.021,63.0545,62.9958,63.0461,18892.0
2018-08-20 10:50:00,75.13,75.17,75.08,75.09,10281.0,63.0545,63.0881,63.0126,63.021,10281.0
2018-08-20 10:55:00,75.08,75.13,75.04,75.09,10339.0,63.0126,63.0545,62.979,63.021,10339.0
2018-08-20 11:00:00,75.09,75.13,75.05,75.07,8883.0,63.021,63.0545,62.9874,63.0042,8883.0
2018-08-20 11:05:00,75.05,75.14,75.05,75.1,9672.0,62.9874,63.0629,62.9874,63.0294,9672.0
2018-08-20 11:10:00,75.08,75.14,75.07,75.14,8787.0,63.0126,63.0629,63.0042,63.0629,8787.0
2018-08-20 11:15:00,75.14,75.15,75.08,75.08,9303.0,63.0629,63.0713,63.0126,63.0126,9303.0
2018-08-20 11:20:00,75.08,75.15,75.08,75.13,7325.0,63.0126,63.0713,63.0126,63.0545,7325.0
2018-08-20 11:25:00,75.12,75.13,75.09,75.1,3330.0,63.0461,63.0545,63.021,63.0294,3330.0
2018-08-20 11:30:00,75.1,75.13,75.04,75.08,22037.0,63.0294,63.0545,62.979,63.0126,22037.0
2018-08-20 11:35:00,75.07,75.15,75.07,75.12,4335.0,63.0042,63.0713,63.0042,63.0461,4335.0
2018-08-20 11:40:00,75.13,75.14,75.08,75.09,9750.0,63.0545,63.0629,63.0126,63.021,9750.0
2018-08-20 11:45:00,75.09,75.11,75.04,75.05,7529.0,63.021,63.0378,62.979,62.9874,7529.0
2018-08-20 11:50:00,75.05,75.07,75.02,75.02,8570.0,62.9874,63.0042,62.9622,62.9622,8570.0
2018-08-20 11:55:00,75.02,75.05,74.92,74.98,22022.0,62.9622,62.9874,62.8783,62.9286,22022.0
2018-08-20 12:00:00,74.98,75.03,74.97,75.01,9278.0,62.9286,62.9706,62.9203,62.9538,9278.0
2018-08-20 12:05:00,75.01,75.03,75.0,75.01,7053.0,62.9538,62.9706,62.9454,62.9538,7053.0
2018-08-20 12:10:00,75.01,75.05,75.0,75.02,6564.0,62.9538,62.9874,62.9454,62.9622,6564.0
2018-08-20 12:15:00,75.02,75.04,75.0,75.02,8638.0,62.9622,62.979,62.9454,62.9622,8638.0
2018-08-20 12:20:00,75.02,75.02,74.99,75.0,5697.0,62.9622,62.9622,62.937,62.9454,5697.0
2018-08-20 12:25:00,75.01,75.01,74.96,74.99,4601.0,62.9538,62.9538,62.9119,62.937,4601.0
2018-08-20 12:30:00,74.99,75.0,74.97,74.99,9193.0,62.937,62.9454,62.9203,62.937,9193.0
2018-08-20 12:35:00,74.98,74.99,74.96,74.97,8645.0,62.9286,62.937,62.9119,62.9203,8645.0
2018-08-20 12:40:00,74.97,74.97,74.9,74.9,8023.0,62.9203,62.9203,62.8615,62.8615,8023.0
2018-08-20 12:45:00,74.92,74.93,74.87,74.87,8194.0,62.8783,62.8867,62.8363,62.8363,8194.0
2018-08-20 12:50:00,74.87,74.88,74.84,74.86,12605.0,62.8363,62.8447,62.8111,62.8279,12605.0
2018-08-20 12:55:00,74.86,74.88,74.8,74.83,10479.0,62.8279,62.8447,62.7776,62.8028,10479.0
2018-08-20 13:00:00,74.84,74.84,74.77,74.8,10671.0,62.8111,62.8111,62.7524,62.7776,10671.0
2018-08-20 13:05:00,74.8,74.82,74.77,74.77,7712.0,62.7776,62.7944,62.7524,62.7524,7712.0
2018-08-20 13:10:00,74.78,74.94,74.77,74.94,15525.0,62.7608,62.8951,62.7524,62.8951,15525.0
2018-08-20 13:15:00,74.94,74.98,74.91,74.97,16014.0,62.8951,62.9286,62.8699,62.9203,16014.0
2018-08-20 13:20:00,74.97,75.07,74.95,75.05,21190.0,62.9203,63.0042,62.9035,62.9874,21190.0
2018-08-20 13:25:00,75.05,75.05,74.99,75.03,28300.0,62.9874,62.9874,62.937,62.9706,28300.0
2018-08-20 13:30:00,75.02,75.12,75.02,75.11,11192.0,62.9622,63.0461,62.9622,63.0378,11192.0
2018-08-20 13:35:00,75.1,75.16,75.09,75.15,14033.0,63.0294,63.0797,63.021,63.0713,14033.0
2018-08-20 13:40:00,75.16,75.16,75.09,75.09,16414.0,63.0797,63.0797,63.021,63.021,16414.0
2018-08-20 13:45:00,75.11,75.12,75.06,75.06,10822.0,63.0378,63.0461,62.9958,62.9958,10822.0
2018-08-20 13:50:00,75.06,75.11,75.06,75.06,11680.0,62.9958,63.0378,62.9958,62.9958,11680.0
2018-08-20 13:55:00,75.05,75.08,75.05,75.07,6933.0,62.9874,63.0126,62.9874,63.0042,6933.0
2018-08-20 14:00:00,75.07,75.07,75.03,75.05,8486.0,63.0042,63.0042,62.9706,62.9874,8486.0
2018-08-20 14:05:00,75.05,75.06,75.02,75.04,11438.0,62.9874,62.9958,62.9622,62.979,11438.0
2018-08-20 14:10:00,75.05,75.08,75.03,75.03,16598.0,62.9874,63.0126,62.9706,62.9706,16598.0
2018-08-20 14:15:00,75.03,75.06,74.99,75.04,15330.0,62.9706,62.9958,62.937,62.979,15330.0
2018-08-20 14:20:00,75.04,75.1,75.04,75.09,19977.0,62.979,63.0294,62.979,63.021,19977.0
2018-08-20 14:25:00,75.08,75.08,74.96,74.96,16017.0,63.0126,63.0126,62.9119,62.9119,16017.0
2018-08-20 14:30:00,74.98,75.04,74.98,75.02,5065.0,62.9286,62.979,62.9286,62.9622,5065.0
2018-08-20 14:35:00,75.03,75.03,74.98,74.99,9600.0,62.9706,62.9706,62.9286,62.937,9600.0
2018-08-20 14:40:00,74.98,75.03,74.96,75.01,17591.0,62.9286,62.9706,62.9119,62.9538,17591.0
2018-08-20 14:45:00,75.02,75.05,75.01,75.04,11421.0,62.9622,62.9874,62.9538,62.979,11421.0
2018-08-20 14:50:00,75.03,75.05,75.02,75.02,18718.0,62.9706,62.9874,62.9622,62.9622,18718.0
2018-08-20 14:55:00,75.03,75.03,75.0,75.02,7950.0,62.9706,62.9706,62.9454,62.9622,7950.0
2018-08-20 15:00:00,75.02,75.05,75.01,75.02,18623.0,62.9622,62.9874,62.9538,62.9622,18623.0
2018-08-20 15:05:00,75.02,75.05,75.01,75.05,18548.0,62.9622,62.9874,62.9538,62.9874,18548.0
2018-08-20 15:10:00,75.05,75.07,75.04,75.05,53477.0,62.9874,63.0042,62.979,62.9874,53477.0
2018-08-20 15:15:00,75.06,75.14,75.04,75.14,26804.0,62.9958,63.0629,62.979,63.0629,26804.0
2018-08-20 15:20:00,75.14,75.15,75.12,75.13,15501.0,63.0629,63.0713,63.0461,63.0545,15501.0
2018-08-20 15:25:00,75.13,75.15,75.13,75.14,11106.0,63.0545,63.0713,63.0545,63.0629,11106.0
2018-08-20 15:30:00,75.13,75.15,75.12,75.15,18547.0,63.0545,63.0713,63.0461,63.0713,18547.0
2018-08-20 15:35:00,75.15,75.18,75.14,75.18,21028.0,63.0713,63.0965,63.0629,63.0965,21028.0
2018-08-20 15:40:00,75.17,75.18,75.13,75.13,43255.0,63.0881,63.0965,63.0545,63.0545,43255.0
2018-08-20 15:45:00,75.13,75.18,75.12,75.17,50392.0,63.0545,63.0965,63.0461,63.0881,50392.0
2018-08-20 15:50:00,75.17,75.18,75.13,75.13,78763.0,63.0881,63.0965,63.0545,63.0545,78763.0
2018-08-20 15:55:00,75.13,75.18,75.12,75.18,180836.0,63.0545,63.0965,63.0461,63.0965,180836.0
2018-08-21 09:30:00,75.13,75.21,75.05,75.17,65907.0,63.0545,63.1217,62.9874,63.0881,65907.0
2018-08-21 09:35:00,75.15,75.17,75.07,75.09,22961.0,63.0713,63.0881,63.0042,63.021,22961.0
2018-08-21 09:40:00,75.09,75.1,74.83,74.84,14863.0,63.021,63.0294,62.8028,62.8111,14863.0
2018-08-21 09:45:00,74.89,74.95,74.77,74.77,8773.0,62.8531,62.9035,62.7524,62.7524,8773.0
2018-08-21 09:50:00,74.79,74.8,74.63,74.69,20635.0,62.7692,62.7776,62.6349,62.6853,20635.0
2018-08-21 09:55:00,74.71,74.78,74.67,74.71,37865.0,62.702,62.7608,62.6685,62.702,37865.0
2018-08-21 10:00:00,74.73,74.79,74.69,74.76,25216.0,62.7188,62.7692,62.6853,62.744,25216.0
2018-08-21 10:05:00,74.76,74.84,74.69,74.75,31474.0,62.744,62.8111,62.6853,62.7356,31474.0
2018-08-21 10:10:00,74.76,74.83,74.7,74.7,24489.0,62.744,62.8028,62.6936,62.6936,24489.0
2018-08-21 10:15:00,74.7,74.7,74.61,74.61,20810.0,62.6936,62.6936,62.6181,62.6181,20810.0
2018-08-21 10:20:00,74.61,74.63,74.59,74.63,28709.0,62.6181,62.6349,62.6013,62.6349,28709.0
2018-08-21 10:25:00,74.63,74.69,74.61,74.61,13868.0,62.6349,62.6853,62.6181,62.6181,13868.0
2018-08-21 10:30:00,74.61,74.64,74.44,74.46,44693.0,62.6181,62.6433,62.4754,62.4922,44693.0
2018-08-21 10:35:00,74.47,74.54,74.38,74.4,33917.0,62.5006,62.5594,62.4251,62.4419,33917.0
2018-08-21 10:40:00,74.4,74.42,74.19,74.23,50618.0,62.4419,62.4587,62.2656,62.2992,50618.0
2018-08-21 10:45:00,74.23,74.25,74.14,74.14,55260.0,62.2992,62.316,62.2237,62.2237,55260.0
2018-08-21 10:50:00,74.15,74.22,74.12,74.15,79119.0,62.2321,62.2908,62.2069,62.2321,79119.0
2018-08-21 10:55:00,74.15,74.45,74.15,74.45,31656.0,62.2321,62.4838,62.2321,62.4838,31656.0
2018-08-21 11:00:00,74.46,74.49,74.36,74.4,30959.0,62.4922,62.5174,62.4083,62.4419,30959.0
2018-08-21 11:05:00,74.39,74.46,74.36,74.37,18356.0,62.4335,62.4922,62.4083,62.4167,18356.0
2018-08-21 11:10:00,74.37,74.38,74.3,74.35,23970.0,62.4167,62.4251,62.3579,62.3999,23970.0
2018-08-21 11:15:00,74.34,74.41,74.31,74.37,21040.0,62.3915,62.4503,62.3663,62.4167,21040.0
2018-08-21 11:20:00,74.36,74.46,74.36,74.42,14769.0,62.4083,62.4922,62.4083,62.4587,14769.0
2018-08-21 11:25:00,74.42,74.46,74.4,74.42,19404.0,62.4587,62.4922,62.4419,62.4587,19404.0
2018-08-21 11:30:00,74.43,74.46,74.4,74.44,21203.0,62.467,62.4922,62.4419,62.4754,21203.0
2018-08-21 11:35:00,74.43,74.43,74.4,74.42,8450.0,62.467,62.467,62.4419,62.4587,8450.0
2018-08-21 11:40:00,74.42,74.43,74.4,74.41,17397.0,62.4587,62.467,62.4419,62.4503,17397.0
2018-08-21 11:45:00,74.42,74.47,74.4,74.44,15713.0,62.4587,62.5006,62.4419,62.4754,15713.0
2018-08-21 11:50:00,74.44,74.44,74.35,74.35,17033.0,62.4754,62.4754,62.3999,62.3999,17033.0
2018-08-21 11:55:00,74.35,74.37,74.32,74.32,11975.0,62.3999,62.4167,62.3747,62.3747,11975.0
2018-08-21 12:00:00,74.31,74.32,74.28,74.28,16982.0,62.3663,62.3747,62.3412,62.3412,16982.0
2018-08-21 12:05:00,74.29,74.3,74.24,74.28,17180.0,62.3495,62.3579,62.3076,62.3412,17180.0
2018-08-21 12:10:00,74.29,74.29,74.24,74.25,20271.0,62.3495,62.3495,62.3076,62.316,20271.0
2018-08-21 12:15:00,74.26,74.27,74.22,74.23,12726.0,62.3244,62.3328,62.2908,62.2992,12726.0
2018-08-21 12:20:00,74.24,74.29,74.23,74.27,20361.0,62.3076,62.3495,62.2992,62.3328,20361.0
2018-08-21 12:25:00,74.27,74.37,74.27,74.36,20891.0,62.3328,62.4167,62.3328,62.4083,20891.0
2018-08-21 12:30:00,74.37,74.46,74.37,74.46,19756.0,62.4167,62.4922,62.4167,62.4922,19756.0
2018-08-21 12:35:00,74.45,74.5,74.39,74.45,38330.0,62.4838,62.5258,62.4335,62.4838,38330.0
2018-08-21 12:40:00,74.43,74.54,74.38,74.53,35000.0,62.467,62.5594,62.4251,62.551,35000.0
2018-08-21 12:45:00,74.54,74.6,74.54,74.6,6322.0,62.5594,62.6097,62.5594,62.6097,6322.0
2018-08-21 12:50:00,74.59,74.69,74.57,74.68,10418.0,62.6013,62.6853,62.5845,62.6769,10418.0
2018-08-21 12:55:00,74.69,74.77,74.68,74.77,6100.0,62.6853,62.7524,62.6769,62.7524,6100.0
2018-08-21 13:00:00,74.78,74.8,74.69,74.7,28138.0,62.7608,62.7776,62.6853,62.6936,28138.0
2018-08-21 13:05:00,74.69,74.7,74.63,74.63,17311.0,62.6853,62.6936,62.6349,62.6349,17311.0
2018-08-21 13:10:00,74.63,74.63,74.61,74.63,5742.0,62.6349,62.6349,62.6181,62.6349,5742.0
2018-08-21 13:15:00,74.64,74.64,74.61,74.62,7331.0,62.6433,62.6433,62.6181,62.6265,7331.0
2018-08-21 13:20:00,74.62,74.63,74.6,74.62,11792.0,62.6265,62.6349,62.6097,62.6265,11792.0
2018-08-21 13:25:00,74.61,74.64,74.59,74.6,37269.0,62.6181,62.6433,62.6013,62.6097,37269.0
2018-08-21 13:30:00,74.59,74.6,74.49,74.5,20868.0,62.6013,62.6097,62.5174,62.5258,20868.0
2018-08-21 13:35:00,74.49,74.52,74.48,74.51,17344.0,62.5174,62.5426,62.509,62.5342,17344.0
2018-08-21 13:40:00,74.5,74.51,74.47,74.5,9868.0,62.5258,62.5342,62.5006,62.5258,9868.0
2018-08-21 13:45:00,74.51,74.51,74.46,74.47,8424.0,62.5342,62.5342,62.4922,62.5006,8424.0
2018-08-21 13:50:00,74.48,74.52,74.47,74.52,6959.0,62.509,62.5426,62.5006,62.5426,6959.0
2018-08-21 13:55:00,74.5,74.52,74.49,74.49,14080.0,62.5258,62.5426,62.5174,62.5174,14080.0
2018-08-21 14:00:00,74.51,74.61,74.5,74.57,18915.0,62.5342,62.6181,62.5258,62.5845,18915.0
2018-08-21 14:05:00,74.58,74.6,74.56,74.59,11150.0,62.5929,62.6097,62.5762,62.6013,11150.0
2018-08-21 14:10:00,74.59,74.59,74.56,74.56,11399.0,62.6013,62.6013,62.5762,62.5762,11399.0
2018-08-21 14:15:00,74.56,74.61,74.55,74.57,10679.0,62.5762,62.6181,62.5678,62.5845,10679.0
2018-08-21 14:20:00,74.56,74.58,74.55,74.57,9297.0,62.5762,62.5929,62.5678,62.5845,9297.0
2018-08-21 14:25:00,74.57,74.6,74.56,74.58,15111.0,62.5845,62.6097,62.5762,62.5929,15111.0
2018-08-21 14:30:00,74.58,74.6,74.55,74.58,11825.0,62.5929,62.6097,62.5678,62.5929,11825.0
2018-08-21 14:35:00,74.57,74.57,74.54,74.55,8773.0,62.5845,62.5845,62.5594,62.5678,8773.0
2018-08-21 14:40:00,74.54,74.55,74.52,74.55,8489.0,62.5594,62.5678,62.5426,62.5678,8489.0
2018-08-21 14:45:00,74.54,74.55,74.46,74.46,13817.0,62.5594,62.5678,62.4922,62.4922,13817.0
2018-08-21 14:50:00,74.46,74.51,74.45,74.51,18795.0,62.4922,62.5342,62.4838,62.5342,18795.0
2018-08-21 14:55:00,74.5,74.55,74.49,74.51,27784.0,62.5258,62.5678,62.5174,62.5342,27784.0
2018-08-21 15:00:00,74.51,74.63,74.49,74.62,11798.0,62.5342,62.6349,62.5174,62.6265,11798.0
2018-08-21 15:05:00,74.61,74.64,74.61,74.64,10006.0,62.6181,62.6433,62.6181,62.6433,10006.0
2018-08-21 15:10:00,74.64,74.67,74.64,74.66,17043.0,62.6433,62.6685,62.6433,62.6601,17043.0
2018-08-21 15:15:00,74.66,74.71,74.63,74.7,13564.0,62.6601,62.702,62.6349,62.6936,13564.0
2018-08-21 15:20:00,74.69,74.69,74.63,74.67,17973.0,62.6853,62.6853,62.6349,62.6685,17973.0
2018-08-21 15:25:00,74.68,74.71,74.66,74.67,10432.0,62.6769,62.702,62.6601,62.6685,10432.0
2018-08-21 15:30:00,74.67,74.67,74.59,74.59,33743.0,62.6685,62.6685,62.6013,62.6013,33743.0
2018-08-21 15:35:00,74.6,74.63,74.53,74.55,39623.0,62.6097,62.6349,62.551,62.5678,39623.0
2018-08-21 15:40:00,74.55,74.55,74.49,74.49,33253.0,62.5678,62.5678,62.5174,62.5174,33253.0
2018-08-21 15:45:00,74.5,74.53,74.43,74.47,60328.0,62.5258,62.551,62.467,62.5006,60328.0
2018-08-21 15:50:00,74.46,74.47,74.4,74.46,124076.0,62.4922,62.5006,62.4419,62.4922,124076.0
2018-08-21 15:55:00,74.47,74.47,74.27,74.36,392502.0,62.5006,62.5006,62.3328,62.4083,392502.0
2018-08-22 09:30:00,74.52,75.07,74.35,74.8,53113.0,62.5426,63.0042,62.3999,62.7776,53113.0
2018-08-22 09:35:00,74.73,74.84,74.56,74.82,27011.0,62.7188,62.8111,62.5762,62.7944,27011.0
2018-08-22 09:40:00,74.82,75.16,74.82,75.07,29234.0,62.7944,63.0797,62.7944,63.0042,29234.0
2018-08-22 09:45:00,75.1,75.2,75.07,75.1,28278.0,63.0294,63.1133,63.0042,63.0294,28278.0
2018-08-22 09:50:00,75.11,75.11,74.82,74.82,15741.0,63.0378,63.0378,62.7944,62.7944,15741.0
2018-08-22 09:55:00,74.83,74.93,74.83,74.91,8507.0,62.8028,62.8867,62.8028,62.8699,8507.0
2018-08-22 10:00:00,74.89,74.98,74.81,74.87,12333.0,62.8531,62.9286,62.786,62.8363,12333.0
2018-08-22 10:05:00,74.88,74.9,74.76,74.84,7771.0,62.8447,62.8615,62.744,62.8111,7771.0
2018-08-22 10:10:00,74.85,74.94,74.83,74.9,6757.0,62.8195,62.8951,62.8028,62.8615,6757.0
2018-08-22 10:15:00,74.93,75.02,74.92,75.02,13295.0,62.8867,62.9622,62.8783,62.9622,13295.0
2018-08-22 10:20:00,75.04,75.04,74.93,74.94,14806.0,62.979,62.979,62.8867,62.8951,14806.0
2018-08-22 10:25:00,74.95,74.96,74.88,74.88,9397.0,62.9035,62.9119,62.8447,62.8447,9397.0
2018-08-22 10:30:00,74.87,74.95,74.85,74.92,12831.0,62.8363,62.9035,62.8195,62.8783,12831.0
2018-08-22 10:35:00,74.93,74.95,74.85,74.9,21862.0,62.8867,62.9035,62.8195,62.8615,21862.0
2018-08-22 10:40:00,74.9,74.97,74.88,74.95,14396.0,62.8615,62.9203,62.8447,62.9035,14396.0
2018-08-22 10:45:00,74.93,74.95,74.89,74.9,12576.0,62.8867,62.9035,62.8531,62.8615,12576.0
2018-08-22 10:50:00,74.9,74.91,74.87,74.91,12272.0,62.8615,62.8699,62.8363,62.8699,12272.0
2018-08-22 10:55:00,74.89,74.92,74.83,74.92,17937.0,62.8531,62.8783,62.8028,62.8783,17937.0
2018-08-22 11:00:00,74.91,74.92,74.84,74.85,10841.0,62.8699,62.8783,62.8111,62.8195,10841.0
2018-08-22 11:05:00,74.84,74.88,74.83,74.88,13467.0,62.8111,62.8447,62.8028,62.8447,13467.0
2018-08-22 11:10:00,74.87,74.94,74.85,74.94,14503.0,62.8363,62.8951,62.8195,62.8951,14503.0
2018-08-22 11:15:00,74.95,74.95,74.9,74.9,18995.0,62.9035,62.9035,62.8615,62.8615,18995.0
2018-08-22 11:20:00,74.91,74.97,74.91,74.94,15301.0,62.8699,62.9203,62.8699,62.8951,15301.0
2018-08-22 11:25:00,74.94,74.97,74.84,74.84,14362.0,62.8951,62.9203,62.8111,62.8111,14362.0
2018-08-22 11:30:00,74.83,74.91,74.79,74.9,9284.0,62.8028,62.8699,62.7692,62.8615,9284.0
2018-08-22 11:35:00,74.91,74.92,74.85,74.88,14460.0,62.8699,62.8783,62.8195,62.8447,14460.0
2018-08-22 11:40:00,74.87,74.9,74.86,74.87,7675.0,62.8363,62.8615,62.8279,62.8363,7675.0
2018-08-22 11:45:00,74.87,74.89,74.85,74.85,4784.0,62.8363,62.8531,62.8195,62.8195,4784.0
2018-08-22 11:50:00,74.87,74.91,74.83,74.88,26920.0,62.8363,62.8699,62.8028,62.8447,26920.0
2018-08-22 11:55:00,74.87,74.87,74.8,74.81,5598.0,62.8363,62.8363,62.7776,62.786,5598.0
2018-08-22 12:00:00,74.82,74.93,74.82,74.92,4079.0,62.7944,62.8867,62.7944,62.8783,4079.0
2018-08-22 12:05:00,74.95,74.95,74.88,74.89,15499.0,62.9035,62.9035,62.8447,62.8531,15499.0
2018-08-22 12:10:00,74.89,74.9,74.88,74.9,8707.0,62.8531,62.8615,62.8447,62.8615,8707.0
2018-08-22 12:15:00,74.9,74.9,74.85,74.85,8079.0,62.8615,62.8615,62.8195,62.8195,8079.0
2018-08-22 12:20:00,74.84,74.86,74.84,74.85,11458.0,62.8111,62.8279,62.8111,62.8195,11458.0
2018-08-22 12:25:00,74.86,74.86,74.82,74.85,11214.0,62.8279,62.8279,62.7944,62.8195,11214.0
2018-08-22 12:30:00,74.85,74.87,74.77,74.82,14671.0,62.8195,62.8363,62.7524,62.7944,14671.0
2018-08-22 12:35:00,74.81,74.82,74.77,74.8,6950.0,62.786,62.7944,62.7524,62.7776,6950.0
2018-08-22 12:40:00,74.8,74.84,74.79,74.8,6510.0,62.7776,62.8111,62.7692,62.7776,6510.0
2018-08-22 12:45:00,74.79,74.84,74.79,74.81,10664.0,62.7692,62.8111,62.7692,62.786,10664.0
2018-08-22 12:50:00,74.82,74.86,74.79,74.85,6666.0,62.7944,62.8279,62.7692,62.8195,6666.0
2018-08-22 12:55:00,74.84,74.88,74.84,74.84,15415.0,62.8111,62.8447,62.8111,62.8111,15415.0
2018-08-22 13:00:00,74.84,74.89,74.82,74.83,12795.0,62.8111,62.8531,62.7944,62.8028,12795.0
2018-08-22 13:05:00,74.83,74.83,74.79,74.81,7083.0,62.8028,62.8028,62.7692,62.786,7083.0
2018-08-22 13:10:00,74.81,74.84,74.8,74.84,7005.0,62.786,62.8111,62.7776,62.8111,7005.0
2018-08-22 13:15:00,74.83,74.89,74.82,74.89,22909.0,62.8028,62.8531,62.7944,62.8531,22909.0
2018-08-22 13:20:00,74.88,74.89,74.84,74.88,29078.0,62.8447,62.8531,62.8111,62.8447,29078.0
2018-08-22 13:25:00,74.87,74.96,74.87,74.96,4762.0,62.8363,62.9119,62.8363,62.9119,4762.0
2018-08-22 13:30:00,74.95,74.98,74.92,74.92,13589.0,62.9035,62.9286,62.8783,62.8783,13589.0
2018-08-22 13:35:00,74.92,74.93,74.88,74.9,22034.0,62.8783,62.8867,62.8447,62.8615,22034.0
2018-08-22 13:40:00,74.9,74.92,74.89,74.92,5300.0,62.8615,62.8783,62.8531,62.8783,5300.0
2018-08-22 13:45:00,74.92,74.95,74.89,74.89,18892.0,62.8783,62.9035,62.8531,62.8531,18892.0
2018-08-22 13:50:00,74.89,74.96,74.89,74.95,18264.0,62.8531,62.9119,62.8531,62.9035,18264.0
2018-08-22 13:55:00,74.96,74.96,74.88,74.91,31446.0,62.9119,62.9119,62.8447,62.8699,31446.0
2018-08-22 14:00:00,74.9,74.97,74.89,74.95,47985.0,62.8615,62.9203,62.8531,62.9035,47985.0
2018-08-22 14:05:00,74.95,75.1,74.94,75.1,25349.0,62.9035,63.0294,62.8951,63.0294,25349.0
2018-08-22 14:10:00,75.11,75.12,75.07,75.07,7540.0,63.0378,63.0461,63.0042,63.0042,7540.0
2018-08-22 14:15:00,75.07,75.07,75.0,75.02,27082.0,63.0042,63.0042,62.9454,62.9622,27082.0
2018-08-22 14:20:00,75.0,75.06,75.0,75.05,7991.0,62.9454,62.9958,62.9454,62.9874,7991.0
2018-08-22 14:25:00,75.04,75.05,75.01,75.02,11317.0,62.979,62.9874,62.9538,62.9622,11317.0
2018-08-22 14:30:00,75.01,75.03,74.98,75.02,14922.0,62.9538,62.9706,62.9286,62.9622,14922.0
2018-08-22 14:35:00,75.04,75.04,75.02,75.02,5120.0,62.979,62.979,62.9622,62.9622,5120.0
2018-08-22 14:40:00,75.03,75.03,74.96,74.96,16292.0,62.9706,62.9706,62.9119,62.9119,16292.0
2018-08-22 14:45:00,74.96,75.01,74.96,74.96,16113.0,62.9119,62.9538,62.9119,62.9119,16113.0
2018-08-22 14:50:00,74.97,75.01,74.97,75.01,21026.0,62.9203,62.9538,62.9203,62.9538,21026.0
2018-08-22 14:55:00,75.0,75.04,74.98,75.03,24777.0,62.9454,62.979,62.9286,62.9706,24777.0
2018-08-22 15:00:00,75.04,75.05,74.99,75.02,26063.0,62.979,62.9874,62.937,62.9622,26063.0
2018-08-22 15:05:00,75.02,75.03,75.0,75.01,8066.0,62.9622,62.9706,62.9454,62.9538,8066.0
2018-08-22 15:10:00,75.01,75.01,75.0,75.01,27597.0,62.9538,62.9538,62.9454,62.9538,27597.0
2018-08-22 15:15:00,75.01,75.02,74.99,75.01,12453.0,62.9538,62.9622,62.937,62.9538,12453.0
2018-08-22 15:20:00,75.02,75.16,75.01,75.12,22574.0,62.9622,63.0797,62.9538,63.0461,22574.0
2018-08-22 15:25:00,75.12,75.12,75.08,75.1,14826.0,63.0461,63.0461,63.0126,63.0294,14826.0
2018-08-22 15:30:00,75.11,75.13,75.07,75.08,15548.0,63.0378,63.0545,63.0042,63.0126,15548.0
2018-08-22 15:35:00,75.08,75.09,75.05,75.09,8004.0,63.0126,63.021,62.9874,63.021,8004.0
2018-08-22 15:40:00,75.1,75.13,75.08,75.09,23741.0,63.0294,63.0545,63.0126,63.021,23741.0
2018-08-22 15:45:00,75.08,75.14,75.07,75.12,27826.0,63.0126,63.0629,63.0042,63.0461,27826.0
2018-08-22 15:50:00,75.11,75.12,75.09,75.11,34723.0,63.0378,63.0461,63.021,63.0378,34723.0
2018-08-22 15:55:00,75.11,75.15,75.08,75.08,86216.0,63.0378,63.0713,63.0126,63.0126,86216.0
2018-08-23 09:30:00,75.0,75.08,74.93,75.01,20699.0,62.9454,63.0126,62.8867,62.9538,20699.0
2018-08-23 09:35:00,75.06,75.41,75.06,75.3,24674.0,62.9958,63.2895,62.9958,63.1972,24674.0
2018-08-23 09:40:00,75.31,75.35,75.16,75.25,10980.0,63.2056,63.2392,63.0797,63.1552,10980.0
2018-08-23 09:45:00,75.26,75.3,75.25,75.26,1800.0,63.1636,63.1972,63.1552,63.1636,1800.0
2018-08-23 09:50:00,75.28,75.36,75.26,75.3,6586.0,63.1804,63.2476,63.1636,63.1972,6586.0
2018-08-23 09:55:00,75.3,75.31,75.25,75.28,4307.0,63.1972,63.2056,63.1552,63.1804,4307.0
2018-08-23 10:00:00,75.31,75.36,75.28,75.33,7200.0,63.2056,63.2476,63.1804,63.2224,7200.0
2018-08-23 10:05:00,75.34,75.41,75.25,75.31,31806.0,63.2308,63.2895,63.1552,63.2056,31806.0
2018-08-23 10:10:00,75.28,75.28,75.21,75.21,2608.0,63.1804,63.1804,63.1217,63.1217,2608.0
2018-08-23 10:15:00,75.21,75.26,75.2,75.25,6111.0,63.1217,63.1636,63.1133,63.1552,6111.0
2018-08-23 10:20:00,75.25,75.29,75.22,75.24,60739.0,63.1552,63.1888,63.1301,63.1469,60739.0
2018-08-23 10:25:00,75.21,75.29,75.16,75.28,7551.0,63.1217,63.1888,63.0797,63.1804,7551.0
2018-08-23 10:30:00,75.27,75.43,75.26,75.42,26360.0,63.172,63.3063,63.1636,63.2979,26360.0
2018-08-23 10:35:00,75.42,75.42,75.32,75.34,15937.0,63.2979,63.2979,63.214,63.2308,15937.0
2018-08-23 10:40:00,75.35,75.36,75.33,75.35,12010.0,63.2392,63.2476,63.2224,63.2392,12010.0
2018-08-23 10:45:00,75.36,75.36,75.29,75.3,9574.0,63.2476,63.2476,63.1888,63.1972,9574.0
2018-08-23 10:50:00,75.28,75.36,75.28,75.34,6373.0,63.1804,63.2476,63.1804,63.2308,6373.0
2018-08-23 10:55:00,75.34,75.37,75.28,75.28,15419.0,63.2308,63.256,63.1804,63.1804,15419.0
2018-08-23 11:00:00,75.28,75.31,75.22,75.23,17984.0,63.1804,63.2056,63.1301,63.1385,17984.0
2018-08-23 11:05:00,75.24,75.33,75.22,75.32,28433.0,63.1469,63.2224,63.1301,63.214,28433.0
2018-08-23 11:10:00,75.31,75.31,75.2,75.26,29419.0,63.2056,63.2056,63.1133,63.1636,29419.0
2018-08-23 11:15:00,75.26,75.28,75.22,75.26,12372.0,63.1636,63.1804,63.1301,63.1636,12372.0
2018-08-23 11:20:00,75.24,75.27,75.18,75.24,11738.0,63.1469,63.172,63.0965,63.1469,11738.0
2018-08-23 11:25:00,75.22,75.3,75.21,75.26,10307.0,63.1301,63.1972,63.1217,63.1636,10307.0
2018-08-23 11:30:00,75.25,75.27,75.23,75.26,6353.0,63.1552,63.172,63.1385,63.1636,6353.0
2018-08-23 11:35:00,75.26,75.3,75.24,75.3,9120.0,63.1636,63.1972,63.1469,63.1972,9120.0
2018-08-23 11:40:00,75.3,75.3,75.25,75.28,13228.0,63.1972,63.1972,63.1552,63.1804,13228.0
2018-08-23 11:45:00,75.28,75.3,75.26,75.28,9358.0,63.1804,63.1972,63.1636,63.1804,9358.0
2018-08-23 11:50:00,75.27,75.31,75.27,75.3,18504.0,63.172,63.2056,63.172,63.1972,18504.0
2018-08-23 11:55:00,75.3,75.4,75.3,75.38,6347.0,63.1972,63.2811,63.1972,63.2644,6347.0
2018-08-23 12:00:00,75.38,75.39,75.32,75.34,6460.0,63.2644,63.2727,63.214,63.2308,6460.0
2018-08-23 12:05:00,75.34,75.35,75.28,75.3,9691.0,63.2308,63.2392,63.1804,63.1972,9691.0
2018-08-23 12:10:00,75.3,75.3,75.28,75.3,13456.0,63.1972,63.1972,63.1804,63.1972,13456.0
2018-08-23 12:15:00,75.3,75.3,75.27,75.29,10829.0,63.1972,63.1972,63.172,63.1888,10829.0
2018-08-23 12:20:00,75.3,75.31,75.27,75.28,13827.0,63.1972,63.2056,63.172,63.1804,13827.0
2018-08-23 12:25:00,75.29,75.29,75.23,75.24,11286.0,63.1888,63.1888,63.1385,63.1469,11286.0
2018-08-23 12:30:00,75.25,75.27,75.2,75.27,3595.0,63.1552,63.172,63.1133,63.172,3595.0
2018-08-23 12:35:00,75.25,75.3,75.25,75.29,3229.0,63.1552,63.1972,63.1552,63.1888,3229.0
2018-08-23 12:40:00,75.28,75.3,75.26,75.29,10066.0,63.1804,63.1972,63.1636,63.1888,10066.0
2018-08-23 12:45:00,75.29,75.3,75.26,75.27,9631.0,63.1888,63.1972,63.1636,63.172,9631.0
2018-08-23 12:50:00,75.28,75.3,75.27,75.29,5722.0,63.1804,63.1972,63.172,63.1888,5722.0
2018-08-23 12:55:00,75.3,75.3,75.26,75.3,21770.0,63.1972,63.1972,63.1636,63.1972,21770.0
2018-08-23 13:00:00,75.3,75.31,75.28,75.29,6402.0,63.1972,63.2056,63.1804,63.1888,6402.0
2018-08-23 13:05:00,75.29,75.3,75.28,75.28,8263.0,63.1888,63.1972,63.1804,63.1804,8263.0
2018-08-23 13:10:00,75.28,75.3,75.27,75.3,12480.0,63.1804,63.1972,63.172,63.1972,12480.0
2018-08-23 13:15:00,75.28,75.3,75.28,75.3,5370.0,63.1804,63.1972,63.1804,63.1972,5370.0
2018-08-23 13:20:00,75.3,75.31,75.28,75.28,13427.0,63.1972,63.2056,63.1804,63.1804,13427.0
2018-08-23 13:25:00,75.29,75.33,75.27,75.33,7238.0,63.1888,63.2224,63.172,63.2224,7238.0
2018-08-23 13:30:00,75.32,75.34,75.28,75.32,2618.0,63.214,63.2308,63.1804,63.214,2618.0
2018-08-23 13:35:00,75.32,75.37,75.28,75.36,20233.0,63.214,63.256,63.1804,63.2476,20233.0
2018-08-23 13:40:00,75.36,75.45,75.34,75.44,20442.0,63.2476,63.3231,63.2308,63.3147,20442.0
2018-08-23 13:45:00,75.44,75.46,75.4,75.45,6012.0,63.3147,63.3315,63.2811,63.3231,6012.0
2018-08-23 13:50:00,75.46,75.5,75.45,75.5,21648.0,63.3315,63.3651,63.3231,63.3651,21648.0
2018-08-23 13:55:00,75.5,75.5,75.38,75.41,27688.0,63.3651,63.3651,63.2644,63.2895,27688.0
2018-08-23 14:00:00,75.42,75.42,75.36,75.38,8712.0,63.2979,63.2979,63.2476,63.2644,8712.0
2018-08-23 14:05:00,75.38,75.4,75.34,75.36,7059.0,63.2644,63.2811,63.2308,63.2476,7059.0
2018-08-23 14:10:00,75.36,75.39,75.35,75.39,5423.0,63.2476,63.2727,63.2392,63.2727,5423.0
2018-08-23 14:15:00,75.38,75.45,75.38,75.44,4916.0,63.2644,63.3231,63.2644,63.3147,4916.0
2018-08-23 14:20:00,75.45,75.46,75.39,75.41,16866.0,63.3231,63.3315,63.2727,63.2895,16866.0
2018-08-23 14:25:00,75.42,75.42,75.39,75.42,5687.0,63.2979,63.2979,63.2727,63.2979,5687.0
2018-08-23 14:30:00,75.43,75.47,75.42,75.47,4788.0,63.3063,63.3399,63.2979,63.3399,4788.0
2018-08-23 14:35:00,75.47,75.49,75.42,75.43,11769.0,63.3399,63.3567,63.2979,63.3063,11769.0
2018-08-23 14:40:00,75.44,75.44,75.37,75.37,23967.0,63.3147,63.3147,63.256,63.256,23967.0
2018-08-23 14:45:00,75.37,75.37,75.35,75.37,7595.0,63.256,63.256,63.2392,63.256,7595.0
2018-08-23 14:50:00,75.36,75.37,75.34,75.36,7842.0,63.2476,63.256,63.2308,63.2476,7842.0
2018-08-23 14:55:00,75.37,75.37,75.36,75.37,11677.0,63.256,63.256,63.2476,63.256,11677.0
2018-08-23 15:00:00,75.37,75.42,75.36,75.42,9453.0,63.256,63.2979,63.2476,63.2979,9453.0
2018-08-23 15:05:00,75.42,75.42,75.38,75.39,11606.0,63.2979,63.2979,63.2644,63.2727,11606.0
2018-08-23 15:10:00,75.39,75.4,75.35,75.38,15733.0,63.2727,63.2811,63.2392,63.2644,15733.0
2018-08-23 15:15:00,75.38,75.39,75.35,75.36,4125.0,63.2644,63.2727,63.2392,63.2476,4125.0
2018-08-23 15:20:00,75.37,75.39,75.32,75.33,13460.0,63.256,63.2727,63.214,63.2224,13460.0
2018-08-23 15:25:00,75.33,75.33,75.26,75.26,13006.0,63.2224,63.2224,63.1636,63.1636,13006.0
2018-08-23 15:30:00,75.27,75.28,75.25,75.28,23548.0,63.172,63.1804,63.1552,63.1804,23548.0
2018-08-23 15:35:00,75.28,75.29,75.25,75.28,32963.0,63.1804,63.1888,63.1552,63.1804,32963.0
2018-08-23 15:40:00,75.27,75.31,75.24,75.27,67087.0,63.172,63.2056,63.1469,63.172,67087.0
2018-08-23 15:45:00,75.25,75.27,75.18,75.22,38258.0,63.1552,63.172,63.0965,63.1301,38258.0
2018-08-23 15:50:00,75.21,75.24,75.16,75.2,88057.0,63.1217,63.1469,63.0797,63.1133,88057.0
2018-08-23 15:55:00,75.2,75.24,75.18,75.21,170148.0,63.1133,63.1469,63.0965,63.1217,170148.0
2018-08-24 09:30:00,75.43,75.43,75.15,75.21,25830.0,63.3063,63.3063,63.0713,63.1217,25830.0
2018-08-24 09:35:00,75.21,75.45,75.17,75.32,22360.0,63.1217,63.3231,63.0881,63.214,22360.0
2018-08-24 09:40:00,75.28,75.45,75.27,75.45,6260.0,63.1804,63.3231,63.172,63.3231,6260.0
2018-08-24 09:45:00,75.43,75.48,75.33,75.35,12832.0,63.3063,63.3483,63.2224,63.2392,12832.0
2018-08-24 09:50:00,75.39,75.44,75.37,75.44,8787.0,63.2727,63.3147,63.256,63.3147,8787.0
2018-08-24 09:55:00,75.41,75.44,75.4,75.41,10495.0,63.2895,63.3147,63.2811,63.2895,10495.0
2018-08-24 10:00:00,75.41,75.41,75.32,75.33,12970.0,63.2895,63.2895,63.214,63.2224,12970.0
2018-08-24 10:05:00,75.32,75.45,75.32,75.44,13239.0,63.214,63.3231,63.214,63.3147,13239.0
2018-08-24 10:10:00,75.43,75.44,75.39,75.42,11248.0,63.3063,63.3147,63.2727,63.2979,11248.0
2018-08-24 10:15:00,75.43,75.55,75.42,75.52,11389.0,63.3063,63.407,63.2979,63.3819,11389.0
2018-08-24 10:20:00,75.53,75.57,75.51,75.52,8955.0,63.3902,63.4238,63.3735,63.3819,8955.0
2018-08-24 10:25:00,75.51,75.52,75.47,75.51,11557.0,63.3735,63.3819,63.3399,63.3735,11557.0
2018-08-24 10:30:00,75.51,75.54,75.49,75.5,11177.0,63.3735,63.3986,63.3567,63.3651,11177.0
2018-08-24 10:35:00,75.5,75.61,75.5,75.59,9464.0,63.3651,63.4574,63.3651,63.4406,9464.0
2018-08-24 10:40:00,75.59,75.61,75.51,75.51,14144.0,63.4406,63.4574,63.3735,63.3735,14144.0
2018-08-24 10:45:00,75.51,75.52,75.47,75.48,16599.0,63.3735,63.3819,63.3399,63.3483,16599.0
2018-08-24 10:50:00,75.48,75.49,75.44,75.47,5983.0,63.3483,63.3567,63.3147,63.3399,5983.0
2018-08-24 10:55:00,75.47,75.47,75.39,75.4,13682.0,63.3399,63.3399,63.2727,63.2811,13682.0
2018-08-24 11:00:00,75.41,75.41,75.36,75.39,16369.0,63.2895,63.2895,63.2476,63.2727,16369.0
2018-08-24 11:05:00,75.39,75.55,75.39,75.53,5812.0,63.2727,63.407,63.2727,63.3902,5812.0
2018-08-24 11:10:00,75.55,75.55,75.49,75.49,14528.0,63.407,63.407,63.3567,63.3567,14528.0
2018-08-24 11:15:00,75.5,75.56,75.47,75.51,16590.0,63.3651,63.4154,63.3399,63.3735,16590.0
2018-08-24 11:20:00,75.52,75.55,75.5,75.55,8220.0,63.3819,63.407,63.3651,63.407,8220.0
2018-08-24 11:25:00,75.56,75.74,75.56,75.74,13305.0,63.4154,63.5665,63.4154,63.5665,13305.0
2018-08-24 11:30:00,75.74,75.75,75.7,75.72,12186.0,63.5665,63.5749,63.5329,63.5497,12186.0
2018-08-24 11:35:00,75.74,75.81,75.74,75.8,9851.0,63.5665,63.6252,63.5665,63.6168,9851.0
2018-08-24 11:40:00,75.8,75.8,75.74,75.79,7827.0,63.6168,63.6168,63.5665,63.6085,7827.0
2018-08-24 11:45:00,75.8,75.81,75.69,75.71,22964.0,63.6168,63.6252,63.5245,63.5413,22964.0
2018-08-24 11:50:00,75.71,75.75,75.67,75.73,22442.0,63.5413,63.5749,63.5077,63.5581,22442.0
2018-08-24 11:55:00,75.75,75.78,75.7,75.71,22549.0,63.5749,63.6001,63.5329,63.5413,22549.0
2018-08-24 12:00:00,75.72,75.75,75.71,75.71,20057.0,63.5497,63.5749,63.5413,63.5413,20057.0
2018-08-24 12:05:00,75.73,75.75,75.69,75.74,28873.0,63.5581,63.5749,63.5245,63.5665,28873.0
2018-08-24 12:10:00,75.74,75.75,75.72,75.73,15685.0,63.5665,63.5749,63.5497,63.5581,15685.0
2018-08-24 12:15:00,75.73,75.74,75.71,75.72,18960.0,63.5581,63.5665,63.5413,63.5497,18960.0
2018-08-24 12:20:00,75.73,75.74,75.71,75.73,12350.0,63.5581,63.5665,63.5413,63.5581,12350.0
2018-08-24 12:25:00,75.73,75.74,75.7,75.73,23852.0,63.5581,63.5665,63.5329,63.5581,23852.0
2018-08-24 12:30:00,75.73,75.8,75.71,75.79,35420.0,63.5581,63.6168,63.5413,63.6085,35420.0
2018-08-24 12:35:00,75.79,75.81,75.76,75.81,6042.0,63.6085,63.6252,63.5833,63.6252,6042.0
2018-08-24 12:40:00,75.81,75.83,75.81,75.81,9808.0,63.6252,63.642,63.6252,63.6252,9808.0
2018-08-24 12:45:00,75.8,75.83,75.79,75.83,6209.0,63.6168,63.642,63.6085,63.642,6209.0
2018-08-24 12:50:00,75.83,75.88,75.83,75.86,11950.0,63.642,63.684,63.642,63.6672,11950.0
2018-08-24 12:55:00,75.87,75.9,75.86,75.9,5467.0,63.6756,63.7008,63.6672,63.7008,5467.0
2018-08-24 13:00:00,75.91,75.96,75.9,75.95,9575.0,63.7092,63.7511,63.7008,63.7427,9575.0
2018-08-24 13:05:00,75.95,75.98,75.93,75.97,33929.0,63.7427,63.7679,63.726,63.7595,33929.0
2018-08-24 13:10:00,75.96,75.98,75.94,75.94,5050.0,63.7511,63.7679,63.7343,63.7343,5050.0
2018-08-24 13:15:00,75.94,75.94,75.89,75.9,27992.0,63.7343,63.7343,63.6924,63.7008,27992.0
2018-08-24 13:20:00,75.9,75.93,75.88,75.92,58503.0,63.7008,63.726,63.684,63.7176,58503.0
2018-08-24 13:25:00,75.91,75.91,75.82,75.86,19583.0,63.7092,63.7092,63.6336,63.6672,19583.0
2018-08-24 13:30:00,75.84,75.84,75.79,75.79,5830.0,63.6504,63.6504,63.6085,63.6085,5830.0
2018-08-24 13:35:00,75.79,75.8,75.77,75.78,4781.0,63.6085,63.6168,63.5917,63.6001,4781.0
2018-08-24 13:40:00,75.8,75.84,75.79,75.84,10130.0,63.6168,63.6504,63.6085,63.6504,10130.0
2018-08-24 13:45:00,75.85,75.87,75.81,75.87,6770.0,63.6588,63.6756,63.6252,63.6756,6770.0
2018-08-24 13:50:00,75.88,75.9,75.86,75.88,6721.0,63.684,63.7008,63.6672,63.684,6721.0
2018-08-24 13:55:00,75.89,75.9,75.89,75.9,4900.0,63.6924,63.7008,63.6924,63.7008,4900.0
2018-08-24 14:00:00,75.89,75.91,75.86,75.88,8127.0,63.6924,63.7092,63.6672,63.684,8127.0
2018-08-24 14:05:00,75.88,75.89,75.87,75.89,5722.0,63.684,63.6924,63.6756,63.6924,5722.0
2018-08-24 14:10:00,75.89,75.91,75.88,75.89,10403.0,63.6924,63.7092,63.684,63.6924,10403.0
2018-08-24 14:15:00,75.9,75.9,75.85,75.85,12426.0,63.7008,63.7008,63.6588,63.6588,12426.0
2018-08-24 14:20:00,75.85,75.89,75.84,75.89,6756.0,63.6588,63.6924,63.6504,63.6924,6756.0
2018-08-24 14:25:00,75.89,75.89,75.86,75.89,9674.0,63.6924,63.6924,63.6672,63.6924,9674.0
2018-08-24 14:30:00,75.88,75.89,75.83,75.83,16405.0,63.684,63.6924,63.642,63.642,16405.0
2018-08-24 14:35:00,75.84,75.86,75.83,75.86,6422.0,63.6504,63.6672,63.642,63.6672,6422.0
2018-08-24 14:40:00,75.86,75.93,75.84,75.92,24401.0,63.6672,63.726,63.6504,63.7176,24401.0
2018-08-24 14:45:00,75.92,75.93,75.88,75.89,14652.0,63.7176,63.726,63.684,63.6924,14652.0
2018-08-24 14:50:00,75.89,75.9,75.87,75.88,9658.0,63.6924,63.7008,63.6756,63.684,9658.0
2018-08-24 14:55:00,75.88,75.9,75.88,75.88,6104.0,63.684,63.7008,63.684,63.684,6104.0
2018-08-24 15:00:00,75.88,75.9,75.87,75.89,8247.0,63.684,63.7008,63.6756,63.6924,8247.0
2018-08-24 15:05:00,75.89,75.9,75.87,75.88,17716.0,63.6924,63.7008,63.6756,63.684,17716.0
2018-08-24 15:10:00,75.87,75.9,75.86,75.9,20958.0,63.6756,63.7008,63.6672,63.7008,20958.0
2018-08-24 15:15:00,75.89,75.9,75.88,75.89,16977.0,63.6924,63.7008,63.684,63.6924,16977.0
2018-08-24 15:20:00,75.9,75.9,75.88,75.89,34244.0,63.7008,63.7008,63.684,63.6924,34244.0
2018-08-24 15:25:00,75.89,75.9,75.88,75.89,10612.0,63.6924,63.7008,63.684,63.6924,10612.0
2018-08-24 15:30:00,75.89,75.9,75.88,75.89,29709.0,63.6924,63.7008,63.684,63.6924,29709.0
2018-08-24 15:35:00,75.89,75.9,75.83,75.89,20648.0,63.6924,63.7008,63.642,63.6924,20648.0
2018-08-24 15:40:00,75.9,75.94,75.88,75.9,140143.0,63.7008,63.7343,63.684,63.7008,140143.0
2018-08-24 15:45:00,75.91,75.98,75.9,75.92,38531.0,63.7092,63.7679,63.7008,63.7176,38531.0
2018-08-24 15:50:00,75.92,75.93,75.87,75.89,38777.0,63.7176,63.726,63.6756,63.6924,38777.0
2018-08-24 15:55:00,75.89,75.91,75.77,75.78,129797.0,63.6924,63.7092,63.5917,63.6001,129797.0
2018-08-27 09:30:00,75.27,75.42,74.78,74.82,212279.0,63.172,63.2979,62.7608,62.7944,212279.0
2018-08-27 09:35:00,74.81,74.99,74.66,74.76,24273.0,62.786,62.937,62.6601,62.744,24273.0
2018-08-27 09:40:00,74.74,74.92,74.56,74.84,52257.0,62.7272,62.8783,62.5762,62.8111,52257.0
2018-08-27 09:45:00,74.84,74.93,74.74,74.75,32470.0,62.8111,62.8867,62.7272,62.7356,32470.0
2018-08-27 09:50:00,74.76,74.78,74.69,74.73,19071.0,62.744,62.7608,62.6853,62.7188,19071.0
2018-08-27 09:55:00,74.71,74.89,74.67,74.87,22229.0,62.702,62.8531,62.6685,62.8363,22229.0
2018-08-27 10:00:00,74.86,74.89,74.69,74.69,36200.0,62.8279,62.8531,62.6853,62.6853,36200.0
2018-08-27 10:05:00,74.68,74.71,74.38,74.39,73963.0,62.6769,62.702,62.4251,62.4335,73963.0
2018-08-27 10:10:00,74.4,74.51,74.35,74.49,74153.0,62.4419,62.5342,62.3999,62.5174,74153.0
2018-08-27 10:15:00,74.49,74.58,74.45,74.55,32185.0,62.5174,62.5929,62.4838,62.5678,32185.0
2018-08-27 10:20:00,74.54,74.55,74.4,74.45,27548.0,62.5594,62.5678,62.4419,62.4838,27548.0
2018-08-27 10:25:00,74.47,74.59,74.41,74.59,26950.0,62.5006,62.6013,62.4503,62.6013,26950.0
2018-08-27 10:30:00,74.6,74.67,74.55,74.55,26377.0,62.6097,62.6685,62.5678,62.5678,26377.0
2018-08-27 10:35:00,74.56,74.56,74.42,74.46,11867.0,62.5762,62.5762,62.4587,62.4922,11867.0
2018-08-27 10:40:00,74.45,74.58,74.44,74.58,12642.0,62.4838,62.5929,62.4754,62.5929,12642.0
2018-08-27 10:45:00,74.59,74.69,74.58,74.63,12262.0,62.6013,62.6853,62.5929,62.6349,12262.0
2018-08-27 10:50:00,74.64,74.8,74.63,74.79,12617.0,62.6433,62.7776,62.6349,62.7692,12617.0
2018-08-27 10:55:00,74.8,74.8,74.65,74.68,172513.0,62.7776,62.7776,62.6517,62.6769,172513.0
2018-08-27 11:00:00,74.69,74.9,74.66,74.89,21215.0,62.6853,62.8615,62.6601,62.8531,21215.0
2018-08-27 11:05:00,74.89,74.9,74.8,74.84,16205.0,62.8531,62.8615,62.7776,62.8111,16205.0
2018-08-27 11:10:00,74.84,74.86,74.73,74.81,17570.0,62.8111,62.8279,62.7188,62.786,17570.0
2018-08-27 11:15:00,74.82,74.84,74.74,74.75,10109.0,62.7944,62.8111,62.7272,62.7356,10109.0
2018-08-27 11:20:00,74.77,74.82,74.74,74.82,12049.0,62.7524,62.7944,62.7272,62.7944,12049.0
2018-08-27 11:25:00,74.84,74.86,74.8,74.85,17777.0,62.8111,62.8279,62.7776,62.8195,17777.0
2018-08-27 11:30:00,74.86,74.89,74.83,74.87,10276.0,62.8279,62.8531,62.8028,62.8363,10276.0
2018-08-27 11:35:00,74.88,74.89,74.82,74.82,7497.0,62.8447,62.8531,62.7944,62.7944,7497.0
2018-08-27 11:40:00,74.84,74.87,74.81,74.83,8871.0,62.8111,62.8363,62.786,62.8028,8871.0
2018-08-27 11:45:00,74.84,74.9,74.81,74.9,8940.0,62.8111,62.8615,62.786,62.8615,8940.0
2018-08-27 11:50:00,74.9,74.91,74.87,74.87,7842.0,62.8615,62.8699,62.8363,62.8363,7842.0
2018-08-27 11:55:00,74.88,74.9,74.83,74.87,15899.0,62.8447,62.8615,62.8028,62.8363,15899.0
2018-08-27 12:00:00,74.86,74.92,74.86,74.92,16676.0,62.8279,62.8783,62.8279,62.8783,16676.0
2018-08-27 12:05:00,74.91,74.92,74.82,74.85,14424.0,62.8699,62.8783,62.7944,62.8195,14424.0
2018-08-27 12:10:00,74.89,74.9,74.84,74.85,6785.0,62.8531,62.8615,62.8111,62.8195,6785.0
2018-08-27 12:15:00,74.86,74.87,74.82,74.84,7860.0,62.8279,62.8363,62.7944,62.8111,7860.0
2018-08-27 12:20:00,74.84,74.88,74.83,74.83,7194.0,62.8111,62.8447,62.8028,62.8028,7194.0
2018-08-27 12:25:00,74.83,74.83,74.79,74.79,7456.0,62.8028,62.8028,62.7692,62.7692,7456.0
2018-08-27 12:30:00,74.78,74.83,74.78,74.8,7485.0,62.7608,62.8028,62.7608,62.7776,7485.0
2018-08-27 12:35:00,74.79,74.79,74.71,74.71,18105.0,62.7692,62.7692,62.702,62.702,18105.0
2018-08-27 12:40:00,74.71,74.8,74.71,74.79,6387.0,62.702,62.7776,62.702,62.7692,6387.0
2018-08-27 12:45:00,74.79,74.83,74.78,74.83,9028.0,62.7692,62.8028,62.7608,62.8028,9028.0
2018-08-27 12:50:00,74.82,74.83,74.8,74.82,6875.0,62.7944,62.8028,62.7776,62.7944,6875.0
2018-08-27 12:55:00,74.83,74.87,74.81,74.83,8004.0,62.8028,62.8363,62.786,62.8028,8004.0
2018-08-27 13:00:00,74.84,74.85,74.83,74.84,4698.0,62.8111,62.8195,62.8028,62.8111,4698.0
2018-08-27 13:05:00,74.83,74.83,74.76,74.76,4147.0,62.8028,62.8028,62.744,62.744,4147.0
2018-08-27 13:10:00,74.78,74.83,74.76,74.8,7418.0,62.7608,62.8028,62.744,62.7776,7418.0
2018-08-27 13:15:00,74.8,74.85,74.79,74.82,5951.0,62.7776,62.8195,62.7692,62.7944,5951.0
2018-08-27 13:20:00,74.82,74.84,74.78,74.78,22056.0,62.7944,62.8111,62.7608,62.7608,22056.0
2018-08-27 13:25:00,74.78,74.79,74.77,74.79,6895.0,62.7608,62.7692,62.7524,62.7692,6895.0
2018-08-27 13:30:00,74.78,74.79,74.74,74.74,15518.0,62.7608,62.7692,62.7272,62.7272,15518.0
2018-08-27 13:35:00,74.75,74.75,74.72,74.75,6245.0,62.7356,62.7356,62.7104,62.7356,6245.0
2018-08-27 13:40:00,74.75,74.78,74.73,74.73,6524.0,62.7356,62.7608,62.7188,62.7188,6524.0
2018-08-27 13:45:00,74.73,74.75,74.67,74.69,8687.0,62.7188,62.7356,62.6685,62.6853,8687.0
2018-08-27 13:50:00,74.69,74.72,74.66,74.71,9733.0,62.6853,62.7104,62.6601,62.702,9733.0
2018-08-27 13:55:00,74.72,74.72,74.65,74.68,13582.0,62.7104,62.7104,62.6517,62.6769,13582.0
2018-08-27 14:00:00,74.69,74.69,74.6,74.61,8377.0,62.6853,62.6853,62.6097,62.6181,8377.0
2018-08-27 14:05:00,74.62,74.66,74.59,74.6,11214.0,62.6265,62.6601,62.6013,62.6097,11214.0
2018-08-27 14:10:00,74.61,74.67,74.6,74.67,7968.0,62.6181,62.6685,62.6097,62.6685,7968.0
2018-08-27 14:15:00,74.67,74.68,74.64,74.66,6603.0,62.6685,62.6769,62.6433,62.6601,6603.0
2018-08-27 14:20:00,74.66,74.7,74.65,74.7,9115.0,62.6601,62.6936,62.6517,62.6936,9115.0
2018-08-27 14:25:00,74.7,74.74,74.7,74.72,10488.0,62.6936,62.7272,62.6936,62.7104,10488.0
2018-08-27 14:30:00,74.72,74.79,74.72,74.77,11284.0,62.7104,62.7692,62.7104,62.7524,11284.0
2018-08-27 14:35:00,74.77,74.77,74.75,74.76,7275.0,62.7524,62.7524,62.7356,62.744,7275.0
2018-08-27 14:40:00,74.76,74.76,74.69,74.69,8998.0,62.744,62.744,62.6853,62.6853,8998.0
2018-08-27 14:45:00,74.7,74.73,74.63,74.64,12110.0,62.6936,62.7188,62.6349,62.6433,12110.0
2018-08-27 14:50:00,74.65,74.66,74.61,74.62,9682.0,62.6517,62.6601,62.6181,62.6265,9682.0
2018-08-27 14:55:00,74.62,74.65,74.55,74.55,19334.0,62.6265,62.6517,62.5678,62.5678,19334.0
2018-08-27 15:00:00,74.55,74.59,74.55,74.58,16912.0,62.5678,62.6013,62.5678,62.5929,16912.0
2018-08-27 15:05:00,74.58,74.59,74.53,74.56,16983.0,62.5929,62.6013,62.551,62.5762,16983.0
2018-08-27 15:10:00,74.56,74.58,74.53,74.55,16267.0,62.5762,62.5929,62.551,62.5678,16267.0
2018-08-27 15:15:00,74.54,74.55,74.53,74.53,10079.0,62.5594,62.5678,62.551,62.551,10079.0
2018-08-27 15:20:00,74.53,74.54,74.52,74.53,11275.0,62.551,62.5594,62.5426,62.551,11275.0
2018-08-27 15:25:00,74.53,74.55,74.52,74.53,19649.0,62.551,62.5678,62.5426,62.551,19649.0
2018-08-27 15:30:00,74.53,74.53,74.45,74.47,20069.0,62.551,62.551,62.4838,62.5006,20069.0
2018-08-27 15:35:00,74.48,74.5,74.47,74.47,23341.0,62.509,62.5258,62.5006,62.5006,23341.0
2018-08-27 15:40:00,74.47,74.55,74.46,74.55,33284.0,62.5006,62.5678,62.4922,62.5678,33284.0
2018-08-27 15:45:00,74.55,74.57,74.5,74.57,26091.0,62.5678,62.5845,62.5258,62.5845,26091.0
2018-08-27 15:50:00,74.57,74.57,74.51,74.52,42504.0,62.5845,62.5845,62.5342,62.5426,42504.0
2018-08-27 15:55:00,74.52,74.55,74.48,74.54,84444.0,62.5426,62.5678,62.509,62.5594,84444.0
2018-08-28 09:30:00,74.54,74.9,74.41,74.9,40065.0,62.5594,62.8615,62.4503,62.8615,40065.0
2018-08-28 09:35:00,74.9,75.0,74.7,74.7,11608.0,62.8615,62.9454,62.6936,62.6936,11608.0
2018-08-28 09:40:00,74.67,74.69,74.57,74.57,5930.0,62.6685,62.6853,62.5845,62.5845,5930.0
2018-08-28 09:45:00,74.62,74.85,74.62,74.83,8455.0,62.6265,62.8195,62.6265,62.8028,8455.0
2018-08-28 09:50:00,74.82,74.82,74.67,74.72,12966.0,62.7944,62.7944,62.6685,62.7104,12966.0
2018-08-28 09:55:00,74.72,74.76,74.64,74.64,6727.0,62.7104,62.744,62.6433,62.6433,6727.0
2018-08-28 10:00:00,74.63,74.68,74.6,74.6,9400.0,62.6349,62.6769,62.6097,62.6097,9400.0
2018-08-28 10:05:00,74.62,74.62,74.51,74.54,8781.0,62.6265,62.6265,62.5342,62.5594,8781.0
2018-08-28 10:10:00,74.54,74.54,74.4,74.44,12454.0,62.5594,62.5594,62.4419,62.4754,12454.0
2018-08-28 10:15:00,74.41,74.41,74.33,74.4,9781.0,62.4503,62.4503,62.3831,62.4419,9781.0
2018-08-28 10:20:00,74.41,74.47,74.3,74.44,9930.0,62.4503,62.5006,62.3579,62.4754,9930.0
2018-08-28 10:25:00,74.45,74.5,74.28,74.32,15584.0,62.4838,62.5258,62.3412,62.3747,15584.0
2018-08-28 10:30:00,74.34,74.46,74.33,74.43,13611.0,62.3915,62.4922,62.3831,62.467,13611.0
2018-08-28 10:35:00,74.45,74.53,74.45,74.5,10207.0,62.4838,62.551,62.4838,62.5258,10207.0
2018-08-28 10:40:00,74.49,74.5,74.43,74.47,15290.0,62.5174,62.5258,62.467,62.5006,15290.0
2018-08-28 10:45:00,74.46,74.51,74.43,74.5,16727.0,62.4922,62.5342,62.467,62.5258,16727.0
2018-08-28 10:50:00,74.5,74.63,74.5,74.61,21539.0,62.5258,62.6349,62.5258,62.6181,21539.0
2018-08-28 10:55:00,74.62,74.68,74.61,74.61,19819.0,62.6265,62.6769,62.6181,62.6181,19819.0
2018-08-28 11:00:00,74.62,74.66,74.59,74.61,19602.0,62.6265,62.6601,62.6013,62.6181,19602.0
2018-08-28 11:05:00,74.62,74.65,74.56,74.63,11502.0,62.6265,62.6517,62.5762,62.6349,11502.0
2018-08-28 11:10:00,74.63,74.66,74.58,74.62,15301.0,62.6349,62.6601,62.5929,62.6265,15301.0
2018-08-28 11:15:00,74.62,74.63,74.54,74.54,62843.0,62.6265,62.6349,62.5594,62.5594,62843.0
2018-08-28 11:20:00,74.54,74.62,74.52,74.57,12721.0,62.5594,62.6265,62.5426,62.5845,12721.0
2018-08-28 11:25:00,74.57,74.57,74.54,74.56,9765.0,62.5845,62.5845,62.5594,62.5762,9765.0
2018-08-28 11:30:00,74.56,74.58,74.56,74.57,10562.0,62.5762,62.5929,62.5762,62.5845,10562.0
2018-08-28 11:35:00,74.57,74.57,74.48,74.49,10514.0,62.5845,62.5845,62.509,62.5174,10514.0
2018-08-28 11:40:00,74.49,74.53,74.46,74.52,8459.0,62.5174,62.551,62.4922,62.5426,8459.0
2018-08-28 11:45:00,74.52,74.57,74.52,74.55,10798.0,62.5426,62.5845,62.5426,62.5678,10798.0
2018-08-28 11:50:00,74.55,74.56,74.51,74.53,21720.0,62.5678,62.5762,62.5342,62.551,21720.0
2018-08-28 11:55:00,74.53,74.54,74.47,74.48,11633.0,62.551,62.5594,62.5006,62.509,11633.0
2018-08-28 12:00:00,74.48,74.48,74.44,74.48,10779.0,62.509,62.509,62.4754,62.509,10779.0
2018-08-28 12:05:00,74.47,74.51,74.47,74.49,10247.0,62.5006,62.5342,62.5006,62.5174,10247.0
2018-08-28 12:10:00,74.49,74.54,74.48,74.54,6508.0,62.5174,62.5594,62.509,62.5594,6508.0
2018-08-28 12:15:00,74.53,74.54,74.52,74.53,8703.0,62.551,62.5594,62.5426,62.551,8703.0
2018-08-28 12:20:00,74.54,74.56,74.53,74.53,18120.0,62.5594,62.5762,62.551,62.551,18120.0
2018-08-28 12:25:00,74.53,74.55,74.53,74.54,11443.0,62.551,62.5678,62.551,62.5594,11443.0
2018-08-28 12:30:00,74.54,74.55,74.51,74.53,11107.0,62.5594,62.5678,62.5342,62.551,11107.0
2018-08-28 12:35:00,74.52,74.54,74.52,74.52,7059.0,62.5426,62.5594,62.5426,62.5426,7059.0
2018-08-28 12:40:00,74.52,74.53,74.48,74.48,6673.0,62.5426,62.551,62.509,62.509,6673.0
2018-08-28 12:45:00,74.48,74.51,74.47,74.5,9327.0,62.509,62.5342,62.5006,62.5258,9327.0
2018-08-28 12:50:00,74.51,74.53,74.48,74.49,12802.0,62.5342,62.551,62.509,62.5174,12802.0
2018-08-28 12:55:00,74.48,74.49,74.47,74.48,9207.0,62.509,62.5174,62.5006,62.509,9207.0
2018-08-28 13:00:00,74.47,74.5,74.47,74.49,20132.0,62.5006,62.5258,62.5006,62.5174,20132.0
2018-08-28 13:05:00,74.48,74.5,74.46,74.48,6561.0,62.509,62.5258,62.4922,62.509,6561.0
2018-08-28 13:10:00,74.48,74.5,74.47,74.47,8222.0,62.509,62.5258,62.5006,62.5006,8222.0
2018-08-28 13:15:00,74.47,74.51,74.47,74.5,8424.0,62.5006,62.5342,62.5006,62.5258,8424.0
2018-08-28 13:20:00,74.49,74.52,74.49,74.5,7114.0,62.5174,62.5426,62.5174,62.5258,7114.0
2018-08-28 13:25:00,74.49,74.5,74.47,74.48,8556.0,62.5174,62.5258,62.5006,62.509,8556.0
2018-08-28 13:30:00,74.47,74.48,74.46,74.46,7276.0,62.5006,62.509,62.4922,62.4922,7276.0
2018-08-28 13:35:00,74.46,74.46,74.41,74.45,12333.0,62.4922,62.4922,62.4503,62.4838,12333.0
2018-08-28 13:40:00,74.45,74.46,74.43,74.45,10413.0,62.4838,62.4922,62.467,62.4838,10413.0
2018-08-28 13:45:00,74.46,74.46,74.4,74.41,14443.0,62.4922,62.4922,62.4419,62.4503,14443.0
2018-08-28 13:50:00,74.4,74.41,74.39,74.4,6398.0,62.4419,62.4503,62.4335,62.4419,6398.0
2018-08-28 13:55:00,74.4,74.42,74.4,74.41,6717.0,62.4419,62.4587,62.4419,62.4503,6717.0
2018-08-28 14:00:00,74.42,74.47,74.4,74.47,12257.0,62.4587,62.5006,62.4419,62.5006,12257.0
2018-08-28 14:05:00,74.46,74.47,74.44,74.47,10799.0,62.4922,62.5006,62.4754,62.5006,10799.0
2018-08-28 14:10:00,74.46,74.48,74.45,74.46,8918.0,62.4922,62.509,62.4838,62.4922,8918.0
2018-08-28 14:15:00,74.46,74.47,74.4,74.44,16648.0,62.4922,62.5006,62.4419,62.4754,16648.0
2018-08-28 14:20:00,74.43,74.45,74.43,74.44,6032.0,62.467,62.4838,62.467,62.4754,6032.0
2018-08-28 14:25:00,74.44,74.53,74.43,74.52,27267.0,62.4754,62.551,62.467,62.5426,27267.0
2018-08-28 14:30:00,74.51,74.53,74.49,74.5,8753.0,62.5342,62.551,62.5174,62.5258,8753.0
2018-08-28 14:35:00,74.51,74.51,74.45,74.45,12618.0,62.5342,62.5342,62.4838,62.4838,12618.0
2018-08-28 14:40:00,74.45,74.45,74.4,74.42,11945.0,62.4838,62.4838,62.4419,62.4587,11945.0
2018-08-28 14:45:00,74.43,74.49,74.41,74.48,6693.0,62.467,62.5174,62.4503,62.509,6693.0
2018-08-28 14:50:00,74.48,74.48,74.44,74.46,13508.0,62.509,62.509,62.4754,62.4922,13508.0
2018-08-28 14:55:00,74.45,74.47,74.43,74.46,11629.0,62.4838,62.5006,62.467,62.4922,11629.0
2018-08-28 15:00:00,74.45,74.47,74.41,74.43,14019.0,62.4838,62.5006,62.4503,62.467,14019.0
2018-08-28 15:05:00,74.43,74.43,74.4,74.42,9945.0,62.467,62.467,62.4419,62.4587,9945.0
2018-08-28 15:10:00,74.42,74.43,74.41,74.42,7509.0,62.4587,62.467,62.4503,62.4587,7509.0
2018-08-28 15:15:00,74.43,74.44,74.41,74.42,12632.0,62.467,62.4754,62.4503,62.4587,12632.0
2018-08-28 15:20:00,74.42,74.43,74.38,74.38,20393.0,62.4587,62.467,62.4251,62.4251,20393.0
2018-08-28 15:25:00,74.38,74.39,74.37,74.38,25878.0,62.4251,62.4335,62.4167,62.4251,25878.0
2018-08-28 15:30:00,74.37,74.41,74.36,74.38,29986.0,62.4167,62.4503,62.4083,62.4251,29986.0
2018-08-28 15:35:00,74.39,74.39,74.37,74.39,13544.0,62.4335,62.4335,62.4167,62.4335,13544.0
2018-08-28 15:40:00,74.38,74.4,74.35,74.36,36072.0,62.4251,62.4419,62.3999,62.4083,36072.0
2018-08-28 15:45:00,74.36,74.38,74.34,74.35,30918.0,62.4083,62.4251,62.3915,62.3999,30918.0
2018-08-28 15:50:00,74.35,74.38,74.33,74.34,38932.0,62.3999,62.4251,62.3831,62.3915,38932.0
2018-08-28 15:55:00,74.34,74.41,74.33,74.41,116838.0,62.3915,62.4503,62.3831,62.4503,116838.0
2018-08-29 09:30:00,74.58,74.89,74.49,74.66,127006.0,62.5929,62.8531,62.5174,62.6601,127006.0
2018-08-29 09:35:00,74.64,74.64,74.43,74.53,12479.0,62.6433,62.6433,62.467,62.551,12479.0
2018-08-29 09:40:00,74.55,74.62,74.44,74.46,14579.0,62.5678,62.6265,62.4754,62.4922,14579.0
2018-08-29 09:45:00,74.49,74.57,74.46,74.48,68254.0,62.5174,62.5845,62.4922,62.509,68254.0
2018-08-29 09:50:00,74.47,74.49,74.33,74.33,23828.0,62.5006,62.5174,62.3831,62.3831,23828.0
2018-08-29 09:55:00,74.32,74.33,74.23,74.25,33157.0,62.3747,62.3831,62.2992,62.316,33157.0
2018-08-29 10:00:00,74.24,74.25,74.13,74.13,25595.0,62.3076,62.316,62.2153,62.2153,25595.0
2018-08-29 10:05:00,74.13,74.13,74.03,74.03,20969.0,62.2153,62.2153,62.1313,62.1313,20969.0
2018-08-29 10:10:00,74.05,74.05,73.93,73.93,17245.0,62.1481,62.1481,62.0474,62.0474,17245.0
2018-08-29 10:15:00,73.92,73.95,73.81,73.83,28125.0,62.039,62.0642,61.9467,61.9635,28125.0
2018-08-29 10:20:00,73.82,73.91,73.67,73.85,54219.0,61.9551,62.0306,61.8292,61.9803,54219.0
2018-08-29 10:25:00,73.83,74.02,73.79,74.02,20927.0,61.9635,62.1229,61.9299,62.1229,20927.0
2018-08-29 10:30:00,74.02,74.04,73.84,73.84,26543.0,62.1229,62.1397,61.9719,61.9719,26543.0
2018-08-29 10:35:00,73.85,74.03,73.85,73.92,21565.0,61.9803,62.1313,61.9803,62.039,21565.0
2018-08-29 10:40:00,73.92,73.97,73.84,73.94,27835.0,62.039,62.081,61.9719,62.0558,27835.0
2018-08-29 10:45:00,73.92,74.02,73.92,73.96,13716.0,62.039,62.1229,62.039,62.0726,13716.0
2018-08-29 10:50:00,73.96,74.09,73.96,74.09,14881.0,62.0726,62.1817,62.0726,62.1817,14881.0
2018-08-29 10:55:00,74.08,74.1,73.96,74.03,38495.0,62.1733,62.1901,62.0726,62.1313,38495.0
2018-08-29 11:00:00,74.03,74.03,73.94,73.99,19442.0,62.1313,62.1313,62.0558,62.0978,19442.0
2018-08-29 11:05:00,73.98,74.05,73.97,74.02,11213.0,62.0894,62.1481,62.081,62.1229,11213.0
2018-08-29 11:10:00,74.02,74.06,73.96,74.04,23123.0,62.1229,62.1565,62.0726,62.1397,23123.0
2018-08-29 11:15:00,74.03,74.06,74.0,74.01,19698.0,62.1313,62.1565,62.1062,62.1146,19698.0
2018-08-29 11:20:00,74.02,74.03,74.0,74.03,15971.0,62.1229,62.1313,62.1062,62.1313,15971.0
2018-08-29 11:25:00,74.03,74.09,74.02,74.08,14513.0,62.1313,62.1817,62.1229,62.1733,14513.0
2018-08-29 11:30:00,74.1,74.11,74.04,74.05,18426.0,62.1901,62.1985,62.1397,62.1481,18426.0
2018-08-29 11:35:00,74.04,74.04,74.0,74.01,10180.0,62.1397,62.1397,62.1062,62.1146,10180.0
2018-08-29 11:40:00,74.02,74.1,74.01,74.04,15263.0,62.1229,62.1901,62.1146,62.1397,15263.0
2018-08-29 11:45:00,74.05,74.05,73.99,74.03,12585.0,62.1481,62.1481,62.0978,62.1313,12585.0
2018-08-29 11:50:00,74.04,74.07,74.01,74.03,17995.0,62.1397,62.1649,62.1146,62.1313,17995.0
2018-08-29 11:55:00,74.03,74.03,73.99,74.01,12552.0,62.1313,62.1313,62.0978,62.1146,12552.0
2018-08-29 12:00:00,74.02,74.06,73.95,73.98,10898.0,62.1229,62.1565,62.0642,62.0894,10898.0
2018-08-29 12:05:00,73.99,74.11,73.99,74.08,12554.0,62.0978,62.1985,62.0978,62.1733,12554.0
2018-08-29 12:10:00,74.08,74.08,74.05,74.06,26645.0,62.1733,62.1733,62.1481,62.1565,26645.0
2018-08-29 12:15:00,74.05,74.05,74.0,74.02,10304.0,62.1481,62.1481,62.1062,62.1229,10304.0
2018-08-29 12:20:00,74.02,74.1,74.01,74.08,8736.0,62.1229,62.1901,62.1146,62.1733,8736.0
2018-08-29 12:25:00,74.08,74.12,74.04,74.04,18991.0,62.1733,62.2069,62.1397,62.1397,18991.0
2018-08-29 12:30:00,74.05,74.16,74.04,74.1,22317.0,62.1481,62.2404,62.1397,62.1901,22317.0
2018-08-29 12:35:00,74.1,74.15,74.08,74.14,12365.0,62.1901,62.2321,62.1733,62.2237,12365.0
2018-08-29 12:40:00,74.14,74.14,74.09,74.09,9205.0,62.2237,62.2237,62.1817,62.1817,9205.0
2018-08-29 12:45:00,74.1,74.13,74.09,74.11,15657.0,62.1901,62.2153,62.1817,62.1985,15657.0
2018-08-29 12:50:00,74.12,74.12,74.06,74.06,14975.0,62.2069,62.2069,62.1565,62.1565,14975.0
2018-08-29 12:55:00,74.06,74.08,74.04,74.06,14502.0,62.1565,62.1733,62.1397,62.1565,14502.0
2018-08-29 13:00:00,74.07,74.09,74.07,74.08,8858.0,62.1649,62.1817,62.1649,62.1733,8858.0
2018-08-29 13:05:00,74.07,74.08,74.06,74.07,11524.0,62.1649,62.1733,62.1565,62.1649,11524.0
2018-08-29 13:10:00,74.07,74.08,74.04,74.05,9419.0,62.1649,62.1733,62.1397,62.1481,9419.0
2018-08-29 13:15:00,74.04,74.05,74.01,74.02,13792.0,62.1397,62.1481,62.1146,62.1229,13792.0
2018-08-29 13:20:00,74.02,74.05,74.02,74.05,14913.0,62.1229,62.1481,62.1229,62.1481,14913.0
2018-08-29 13:25:00,74.04,74.13,74.04,74.13,10881.0,62.1397,62.2153,62.1397,62.2153,10881.0
2018-08-29 13:30:00,74.12,74.13,74.07,74.12,11710.0,62.2069,62.2153,62.1649,62.2069,11710.0
2018-08-29 13:35:00,74.12,74.14,74.08,74.09,14525.0,62.2069,62.2237,62.1733,62.1817,14525.0
2018-08-29 13:40:00,74.09,74.09,74.05,74.05,6384.0,62.1817,62.1817,62.1481,62.1481,6384.0
2018-08-29 13:45:00,74.05,74.13,74.05,74.11,10703.0,62.1481,62.2153,62.1481,62.1985,10703.0
2018-08-29 13:50:00,74.12,74.13,74.09,74.09,12660.0,62.2069,62.2153,62.1817,62.1817,12660.0
2018-08-29 13:55:00,74.09,74.1,74.07,74.07,7442.0,62.1817,62.1901,62.1649,62.1649,7442.0
2018-08-29 14:00:00,74.07,74.1,74.03,74.1,29147.0,62.1649,62.1901,62.1313,62.1901,29147.0
2018-08-29 14:05:00,74.09,74.16,74.09,74.15,11210.0,62.1817,62.2404,62.1817,62.2321,11210.0
2018-08-29 14:10:00,74.15,74.18,74.09,74.18,18102.0,62.2321,62.2572,62.1817,62.2572,18102.0
2018-08-29 14:15:00,74.18,74.22,74.15,74.2,14180.0,62.2572,62.2908,62.2321,62.274,14180.0
2018-08-29 14:20:00,74.2,74.2,74.14,74.18,16017.0,62.274,62.274,62.2237,62.2572,16017.0
2018-08-29 14:25:00,74.17,74.21,74.16,74.2,14142.0,62.2488,62.2824,62.2404,62.274,14142.0
2018-08-29 14:30:00,74.21,74.24,74.19,74.21,14576.0,62.2824,62.3076,62.2656,62.2824,14576.0
2018-08-29 14:35:00,74.21,74.25,74.2,74.2,14622.0,62.2824,62.316,62.274,62.274,14622.0
2018-08-29 14:40:00,74.21,74.24,74.19,74.21,21538.0,62.2824,62.3076,62.2656,62.2824,21538.0
2018-08-29 14:45:00,74.2,74.24,74.2,74.22,13885.0,62.274,62.3076,62.274,62.2908,13885.0
2018-08-29 14:50:00,74.23,74.23,74.17,74.2,19520.0,62.2992,62.2992,62.2488,62.274,19520.0
2018-08-29 14:55:00,74.21,74.24,74.21,74.23,9463.0,62.2824,62.3076,62.2824,62.2992,9463.0
2018-08-29 15:00:00,74.23,74.26,74.22,74.25,16467.0,62.2992,62.3244,62.2908,62.316,16467.0
2018-08-29 15:05:00,74.25,74.29,74.24,74.25,12746.0,62.316,62.3495,62.3076,62.316,12746.0
2018-08-29 15:10:00,74.25,74.25,74.23,74.23,12381.0,62.316,62.316,62.2992,62.2992,12381.0
2018-08-29 15:15:00,74.23,74.24,74.21,74.22,14008.0,62.2992,62.3076,62.2824,62.2908,14008.0
2018-08-29 15:20:00,74.21,74.22,74.19,74.19,11069.0,62.2824,62.2908,62.2656,62.2656,11069.0
2018-08-29 15:25:00,74.19,74.23,74.19,74.22,25096.0,62.2656,62.2992,62.2656,62.2908,25096.0
2018-08-29 15:30:00,74.22,74.27,74.21,74.21,34923.0,62.2908,62.3328,62.2824,62.2824,34923.0
2018-08-29 15:35:00,74.21,74.22,74.18,74.19,17999.0,62.2824,62.2908,62.2572,62.2656,17999.0
2018-08-29 15:40:00,74.19,74.22,74.18,74.21,38530.0,62.2656,62.2908,62.2572,62.2824,38530.0
2018-08-29 15:45:00,74.22,74.23,74.2,74.2,41742.0,62.2908,62.2992,62.274,62.274,41742.0
2018-08-29 15:50:00,74.21,74.22,74.19,74.21,36468.0,62.2824,62.2908,62.2656,62.2824,36468.0
2018-08-29 15:55:00,74.2,74.21,74.11,74.19,128556.0,62.274,62.2824,62.1985,62.2656,128556.0
2018-08-30 09:30:00,74.13,74.46,74.0,74.25,36630.0,62.2153,62.4922,62.1062,62.316,36630.0
2018-08-30 09:35:00,74.31,74.4,74.12,74.24,18890.0,62.3663,62.4419,62.2069,62.3076,18890.0
2018-08-30 09:40:00,74.23,74.25,74.18,74.22,7600.0,62.2992,62.316,62.2572,62.2908,7600.0
2018-08-30 09:45:00,74.23,74.25,74.13,74.15,11480.0,62.2992,62.316,62.2153,62.2321,11480.0
2018-08-30 09:50:00,74.15,74.15,74.0,74.09,16219.0,62.2321,62.2321,62.1062,62.1817,16219.0
2018-08-30 09:55:00,74.1,74.13,73.99,73.99,25794.0,62.1901,62.2153,62.0978,62.0978,25794.0
2018-08-30 10:00:00,74.0,74.1,73.94,74.05,21535.0,62.1062,62.1901,62.0558,62.1481,21535.0
2018-08-30 10:05:00,74.05,74.18,74.02,74.12,80473.0,62.1481,62.2572,62.1229,62.2069,80473.0
2018-08-30 10:10:00,74.13,74.16,74.08,74.14,13549.0,62.2153,62.2404,62.1733,62.2237,13549.0
2018-08-30 10:15:00,74.13,74.23,74.08,74.17,20329.0,62.2153,62.2992,62.1733,62.2488,20329.0
2018-08-30 10:20:00,74.17,74.37,74.15,74.37,17853.0,62.2488,62.4167,62.2321,62.4167,17853.0
2018-08-30 10:25:00,74.37,74.39,74.23,74.25,26352.0,62.4167,62.4335,62.2992,62.316,26352.0
2018-08-30 10:30:00,74.26,74.32,74.26,74.3,18901.0,62.3244,62.3747,62.3244,62.3579,18901.0
2018-08-30 10:35:00,74.31,74.34,74.26,74.29,21267.0,62.3663,62.3915,62.3244,62.3495,21267.0
2018-08-30 10:40:00,74.26,74.29,74.24,74.26,10616.0,62.3244,62.3495,62.3076,62.3244,10616.0
2018-08-30 10:45:00,74.27,74.28,74.24,74.25,8971.0,62.3328,62.3412,62.3076,62.316,8971.0
2018-08-30 10:50:00,74.24,74.25,74.19,74.23,15860.0,62.3076,62.316,62.2656,62.2992,15860.0
2018-08-30 10:55:00,74.24,74.29,74.22,74.24,11285.0,62.3076,62.3495,62.2908,62.3076,11285.0
2018-08-30 11:00:00,74.24,74.27,74.12,74.14,13502.0,62.3076,62.3328,62.2069,62.2237,13502.0
2018-08-30 11:05:00,74.15,74.18,74.13,74.16,14181.0,62.2321,62.2572,62.2153,62.2404,14181.0
2018-08-30 11:10:00,74.17,74.24,74.17,74.21,14255.0,62.2488,62.3076,62.2488,62.2824,14255.0
2018-08-30 11:15:00,74.22,74.23,74.16,74.16,8436.0,62.2908,62.2992,62.2404,62.2404,8436.0
2018-08-30 11:20:00,74.15,74.17,74.11,74.17,20298.0,62.2321,62.2488,62.1985,62.2488,20298.0
2018-08-30 11:25:00,74.18,74.21,74.17,74.21,16812.0,62.2572,62.2824,62.2488,62.2824,16812.0
2018-08-30 11:30:00,74.21,74.21,74.08,74.1,77003.0,62.2824,62.2824,62.1733,62.1901,77003.0
2018-08-30 11:35:00,74.1,74.12,74.02,74.03,22904.0,62.1901,62.2069,62.1229,62.1313,22904.0
2018-08-30 11:40:00,74.03,74.05,73.98,73.99,29285.0,62.1313,62.1481,62.0894,62.0978,29285.0
2018-08-30 11:45:00,74.01,74.04,73.99,74.01,21087.0,62.1146,62.1397,62.0978,62.1146,21087.0
2018-08-30 11:50:00,74.01,74.02,73.94,73.98,37840.0,62.1146,62.1229,62.0558,62.0894,37840.0
2018-08-30 11:55:00,73.98,74.03,73.95,74.0,20196.0,62.0894,62.1313,62.0642,62.1062,20196.0
2018-08-30 12:00:00,74.02,74.05,74.0,74.02,26428.0,62.1229,62.1481,62.1062,62.1229,26428.0
2018-08-30 12:05:00,74.01,74.04,73.99,74.02,12777.0,62.1146,62.1397,62.0978,62.1229,12777.0
2018-08-30 12:10:00,74.02,74.12,74.0,74.11,35646.0,62.1229,62.2069,62.1062,62.1985,35646.0
2018-08-30 12:15:00,74.1,74.17,74.08,74.16,14691.0,62.1901,62.2488,62.1733,62.2404,14691.0
2018-08-30 12:20:00,74.17,74.18,74.13,74.14,7763.0,62.2488,62.2572,62.2153,62.2237,7763.0
2018-08-30 12:25:00,74.14,74.16,74.14,74.15,6888.0,62.2237,62.2404,62.2237,62.2321,6888.0
2018-08-30 12:30:00,74.16,74.18,74.15,74.17,10296.0,62.2404,62.2572,62.2321,62.2488,10296.0
2018-08-30 12:35:00,74.17,74.19,74.11,74.14,17553.0,62.2488,62.2656,62.1985,62.2237,17553.0
2018-08-30 12:40:00,74.15,74.18,74.14,74.15,7641.0,62.2321,62.2572,62.2237,62.2321,7641.0
2018-08-30 12:45:00,74.15,74.16,74.12,74.16,9385.0,62.2321,62.2404,62.2069,62.2404,9385.0
2018-08-30 12:50:00,74.16,74.18,74.13,74.17,11639.0,62.2404,62.2572,62.2153,62.2488,11639.0
2018-08-30 12:55:00,74.17,74.17,74.09,74.11,39251.0,62.2488,62.2488,62.1817,62.1985,39251.0
2018-08-30 13:00:00,74.11,74.13,74.05,74.1,30803.0,62.1985,62.2153,62.1481,62.1901,30803.0
2018-08-30 13:05:00,74.1,74.14,74.09,74.13,24506.0,62.1901,62.2237,62.1817,62.2153,24506.0
2018-08-30 13:10:00,74.14,74.15,74.1,74.1,19722.0,62.2237,62.2321,62.1901,62.1901,19722.0
2018-08-30 13:15:00,74.11,74.12,74.1,74.11,10626.0,62.1985,62.2069,62.1901,62.1985,10626.0
2018-08-30 13:20:00,74.12,74.14,74.1,74.11,29022.0,62.2069,62.2237,62.1901,62.1985,29022.0
2018-08-30 13:25:00,74.1,74.17,74.09,74.15,58288.0,62.1901,62.2488,62.1817,62.2321,58288.0
2018-08-30 13:30:00,74.15,74.2,74.14,74.2,22425.0,62.2321,62.274,62.2237,62.274,22425.0
2018-08-30 13:35:00,74.2,74.3,74.2,74.22,23534.0,62.274,62.3579,62.274,62.2908,23534.0
2018-08-30 13:40:00,74.23,74.25,74.22,74.25,9054.0,62.2992,62.316,62.2908,62.316,9054.0
2018-08-30 13:45:00,74.24,74.27,74.2,74.23,21062.0,62.3076,62.3328,62.274,62.2992,21062.0
2018-08-30 13:50:00,74.24,74.25,74.16,74.2,41006.0,62.3076,62.316,62.2404,62.274,41006.0
2018-08-30 13:55:00,74.2,74.21,74.14,74.14,10115.0,62.274,62.2824,62.2237,62.2237,10115.0
2018-08-30 14:00:00,74.15,74.18,74.13,74.16,8746.0,62.2321,62.2572,62.2153,62.2404,8746.0
2018-08-30 14:05:00,74.15,74.16,74.09,74.11,10560.0,62.2321,62.2404,62.1817,62.1985,10560.0
2018-08-30 14:10:00,74.12,74.13,74.1,74.12,7659.0,62.2069,62.2153,62.1901,62.2069,7659.0
2018-08-30 14:15:00,74.12,74.12,73.97,74.01,14326.0,62.2069,62.2069,62.081,62.1146,14326.0
2018-08-30 14:20:00,74.0,74.06,73.97,74.0,10688.0,62.1062,62.1565,62.081,62.1062,10688.0
2018-08-30 14:25:00,74.0,74.03,73.99,74.01,10093.0,62.1062,62.1313,62.0978,62.1146,10093.0
2018-08-30 14:30:00,74.02,74.05,74.0,74.02,8322.0,62.1229,62.1481,62.1062,62.1229,8322.0
2018-08-30 14:35:00,74.03,74.05,74.03,74.04,7787.0,62.1313,62.1481,62.1313,62.1397,7787.0
2018-08-30 14:40:00,74.04,74.04,73.99,74.0,7485.0,62.1397,62.1397,62.0978,62.1062,7485.0
2018-08-30 14:45:00,74.0,74.05,73.99,74.0,12094.0,62.1062,62.1481,62.0978,62.1062,12094.0
2018-08-30 14:50:00,74.0,74.02,73.98,74.0,7759.0,62.1062,62.1229,62.0894,62.1062,7759.0
2018-08-30 14:55:00,74.0,74.03,73.98,74.01,13065.0,62.1062,62.1313,62.0894,62.1146,13065.0
2018-08-30 15:00:00,74.01,74.01,73.92,73.95,9580.0,62.1146,62.1146,62.039,62.0642,9580.0
2018-08-30 15:05:00,73.95,73.99,73.93,73.95,10711.0,62.0642,62.0978,62.0474,62.0642,10711.0
2018-08-30 15:10:00,73.96,73.99,73.95,73.95,8624.0,62.0726,62.0978,62.0642,62.0642,8624.0
2018-08-30 15:15:00,73.95,73.95,73.9,73.91,10632.0,62.0642,62.0642,62.0222,62.0306,10632.0
2018-08-30 15:20:00,73.92,73.96,73.9,73.96,10468.0,62.039,62.0726,62.0222,62.0726,10468.0
2018-08-30 15:25:00,73.96,73.97,73.93,73.96,14750.0,62.0726,62.081,62.0474,62.0726,14750.0
2018-08-30 15:30:00,73.96,74.0,73.96,73.98,20057.0,62.0726,62.1062,62.0726,62.0894,20057.0
2018-08-30 15:35:00,73.98,73.99,73.93,73.97,20918.0,62.0894,62.0978,62.0474,62.081,20918.0
2018-08-30 15:40:00,73.97,73.97,73.92,73.94,31975.0,62.081,62.081,62.039,62.0558,31975.0
2018-08-30 15:45:00,73.93,74.0,73.92,73.98,25847.0,62.0474,62.1062,62.039,62.0894,25847.0
2018-08-30 15:50:00,73.98,74.01,73.96,73.98,42403.0,62.0894,62.1146,62.0726,62.0894,42403.0
2018-08-30 15:55:00,73.98,74.01,73.96,73.97,80867.0,62.0894,62.1146,62.0726,62.081,80867.0
2018-08-31 09:30:00,74.15,74.35,73.99,74.22,30130.0,62.2321,62.3999,62.0978,62.2908,30130.0
2018-08-31 09:35:00,74.22,74.27,74.04,74.26,15846.0,62.2908,62.3328,62.1397,62.3244,15846.0
2018-08-31 09:40:00,74.22,74.22,74.04,74.06,6037.0,62.2908,62.2908,62.1397,62.1565,6037.0
2018-08-31 09:45:00,74.14,74.15,74.03,74.06,6131.0,62.2237,62.2321,62.1313,62.1565,6131.0
2018-08-31 09:50:00,74.08,74.08,74.01,74.04,2534.0,62.1733,62.1733,62.1146,62.1397,2534.0
2018-08-31 09:55:00,74.03,74.1,74.0,74.05,4508.0,62.1313,62.1901,62.1062,62.1481,4508.0
2018-08-31 10:00:00,74.05,74.16,74.05,74.12,13454.0,62.1481,62.2404,62.1481,62.2069,13454.0
2018-08-31 10:05:00,74.15,74.23,74.15,74.18,11268.0,62.2321,62.2992,62.2321,62.2572,11268.0
2018-08-31 10:10:00,74.2,74.21,74.13,74.16,16464.0,62.274,62.2824,62.2153,62.2404,16464.0
2018-08-31 10:15:00,74.16,74.22,74.14,74.21,11337.0,62.2404,62.2908,62.2237,62.2824,11337.0
2018-08-31 10:20:00,74.22,74.22,74.17,74.21,11751.0,62.2908,62.2908,62.2488,62.2824,11751.0
2018-08-31 10:25:00,74.2,74.31,74.2,74.23,15881.0,62.274,62.3663,62.274,62.2992,15881.0
2018-08-31 10:30:00,74.25,74.47,74.24,74.47,15447.0,62.316,62.5006,62.3076,62.5006,15447.0
2018-08-31 10:35:00,74.44,74.48,74.41,74.47,14470.0,62.4754,62.509,62.4503,62.5006,14470.0
2018-08-31 10:40:00,74.48,74.49,74.41,74.43,10442.0,62.509,62.5174,62.4503,62.467,10442.0
2018-08-31 10:45:00,74.42,74.49,74.42,74.46,13930.0,62.4587,62.5174,62.4587,62.4922,13930.0
2018-08-31 10:50:00,74.49,74.49,74.44,74.44,16945.0,62.5174,62.5174,62.4754,62.4754,16945.0
2018-08-31 10:55:00,74.44,74.57,74.43,74.57,17529.0,62.4754,62.5845,62.467,62.5845,17529.0
2018-08-31 11:00:00,74.55,74.58,74.49,74.51,28369.0,62.5678,62.5929,62.5174,62.5342,28369.0
2018-08-31 11:05:00,74.51,74.52,74.33,74.35,40850.0,62.5342,62.5426,62.3831,62.3999,40850.0
2018-08-31 11:10:00,74.35,74.4,74.32,74.37,17503.0,62.3999,62.4419,62.3747,62.4167,17503.0
2018-08-31 11:15:00,74.36,74.39,74.24,74.28,13235.0,62.4083,62.4335,62.3076,62.3412,13235.0
2018-08-31 11:20:00,74.3,74.31,74.21,74.26,14235.0,62.3579,62.3663,62.2824,62.3244,14235.0
2018-08-31 11:25:00,74.27,74.36,74.26,74.33,40824.0,62.3328,62.4083,62.3244,62.3831,40824.0
2018-08-31 11:30:00,74.32,74.37,74.25,74.25,27600.0,62.3747,62.4167,62.316,62.316,27600.0
2018-08-31 11:35:00,74.25,74.35,74.22,74.35,13509.0,62.316,62.3999,62.2908,62.3999,13509.0
2018-08-31 11:40:00,74.32,74.4,74.29,74.4,8144.0,62.3747,62.4419,62.3495,62.4419,8144.0
2018-08-31 11:45:00,74.4,74.4,74.29,74.3,13671.0,62.4419,62.4419,62.3495,62.3579,13671.0
2018-08-31 11:50:00,74.32,74.36,74.28,74.34,6319.0,62.3747,62.4083,62.3412,62.3915,6319.0
2018-08-31 11:55:00,74.34,74.43,74.34,74.43,4542.0,62.3915,62.467,62.3915,62.467,4542.0
2018-08-31 12:00:00,74.41,74.44,74.33,74.35,8677.0,62.4503,62.4754,62.3831,62.3999,8677.0
2018-08-31 12:05:00,74.36,74.39,74.33,74.37,9898.0,62.4083,62.4335,62.3831,62.4167,9898.0
2018-08-31 12:10:00,74.38,74.38,74.3,74.34,6776.0,62.4251,62.4251,62.3579,62.3915,6776.0
2018-08-31 12:15:00,74.34,74.38,74.34,74.38,8674.0,62.3915,62.4251,62.3915,62.4251,8674.0
2018-08-31 12:20:00,74.39,74.43,74.37,74.42,9456.0,62.4335,62.467,62.4167,62.4587,9456.0
2018-08-31 12:25:00,74.41,74.43,74.33,74.34,8852.0,62.4503,62.467,62.3831,62.3915,8852.0
2018-08-31 12:30:00,74.37,74.37,74.19,74.21,6721.0,62.4167,62.4167,62.2656,62.2824,6721.0
2018-08-31 12:35:00,74.23,74.25,74.22,74.23,2900.0,62.2992,62.316,62.2908,62.2992,2900.0
2018-08-31 12:40:00,74.21,74.33,74.21,74.31,9239.0,62.2824,62.3831,62.2824,62.3663,9239.0
2018-08-31 12:45:00,74.3,74.32,74.29,74.3,4796.0,62.3579,62.3747,62.3495,62.3579,4796.0
2018-08-31 12:50:00,74.31,74.32,74.29,74.3,5468.0,62.3663,62.3747,62.3495,62.3579,5468.0
2018-08-31 12:55:00,74.3,74.34,74.3,74.32,3592.0,62.3579,62.3915,62.3579,62.3747,3592.0
2018-08-31 13:00:00,74.32,74.32,74.27,74.28,4279.0,62.3747,62.3747,62.3328,62.3412,4279.0
2018-08-31 13:05:00,74.27,74.29,74.23,74.27,5667.0,62.3328,62.3495,62.2992,62.3328,5667.0
2018-08-31 13:10:00,74.28,74.3,74.26,74.27,3534.0,62.3412,62.3579,62.3244,62.3328,3534.0
2018-08-31 13:15:00,74.27,74.31,74.27,74.31,4242.0,62.3328,62.3663,62.3328,62.3663,4242.0
2018-08-31 13:20:00,74.3,74.3,74.27,74.3,5335.0,62.3579,62.3579,62.3328,62.3579,5335.0
2018-08-31 13:25:00,74.28,74.32,74.28,74.32,4947.0,62.3412,62.3747,62.3412,62.3747,4947.0
2018-08-31 13:30:00,74.3,74.32,74.29,74.31,6803.0,62.3579,62.3747,62.3495,62.3663,6803.0
2018-08-31 13:35:00,74.31,74.31,74.29,74.3,6816.0,62.3663,62.3663,62.3495,62.3579,6816.0
2018-08-31 13:40:00,74.29,74.31,74.28,74.29,5862.0,62.3495,62.3663,62.3412,62.3495,5862.0
2018-08-31 13:45:00,74.29,74.3,74.28,74.3,2000.0,62.3495,62.3579,62.3412,62.3579,2000.0
2018-08-31 13:50:00,74.29,74.31,74.29,74.29,5728.0,62.3495,62.3663,62.3495,62.3495,5728.0
2018-08-31 13:55:00,74.29,74.34,74.28,74.34,4311.0,62.3495,62.3915,62.3412,62.3915,4311.0
2018-08-31 14:00:00,74.34,74.35,74.33,74.33,4314.0,62.3915,62.3999,62.3831,62.3831,4314.0
2018-08-31 14:05:00,74.34,74.35,74.32,74.33,8416.0,62.3915,62.3999,62.3747,62.3831,8416.0
2018-08-31 14:10:00,74.34,74.37,74.32,74.34,10701.0,62.3915,62.4167,62.3747,62.3915,10701.0
2018-08-31 14:15:00,74.34,74.36,74.32,74.36,4578.0,62.3915,62.4083,62.3747,62.4083,4578.0
2018-08-31 14:20:00,74.36,74.37,74.34,74.34,8108.0,62.4083,62.4167,62.3915,62.3915,8108.0
2018-08-31 14:25:00,74.35,74.37,74.34,74.35,2972.0,62.3999,62.4167,62.3915,62.3999,2972.0
2018-08-31 14:30:00,74.36,74.39,74.34,74.37,6738.0,62.4083,62.4335,62.3915,62.4167,6738.0
2018-08-31 14:35:00,74.37,74.37,74.35,74.37,2600.0,62.4167,62.4167,62.3999,62.4167,2600.0
2018-08-31 14:40:00,74.4,74.42,74.39,74.42,6426.0,62.4419,62.4587,62.4335,62.4587,6426.0
2018-08-31 14:45:00,74.42,74.45,74.42,74.44,4246.0,62.4587,62.4838,62.4587,62.4754,4246.0
2018-08-31 14:50:00,74.44,74.47,74.37,74.4,14995.0,62.4754,62.5006,62.4167,62.4419,14995.0
2018-08-31 14:55:00,74.4,74.45,74.4,74.42,5949.0,62.4419,62.4838,62.4419,62.4587,5949.0
2018-08-31 15:00:00,74.41,74.45,74.41,74.43,9100.0,62.4503,62.4838,62.4503,62.467,9100.0
2018-08-31 15:05:00,74.43,74.47,74.43,74.47,13432.0,62.467,62.5006,62.467,62.5006,13432.0
2018-08-31 15:10:00,74.47,74.5,74.46,74.5,10971.0,62.5006,62.5258,62.4922,62.5258,10971.0
2018-08-31 15:15:00,74.5,74.52,74.5,74.5,11787.0,62.5258,62.5426,62.5258,62.5258,11787.0
2018-08-31 15:20:00,74.5,74.52,74.47,74.47,8265.0,62.5258,62.5426,62.5006,62.5006,8265.0
2018-08-31 15:25:00,74.48,74.5,74.44,74.46,8053.0,62.509,62.5258,62.4754,62.4922,8053.0
2018-08-31 15:30:00,74.46,74.53,74.45,74.53,26087.0,62.4922,62.551,62.4838,62.551,26087.0
2018-08-31 15:35:00,74.53,74.65,74.53,74.65,24585.0,62.551,62.6517,62.551,62.6517,24585.0
2018-08-31 15:40:00,74.63,74.71,74.61,74.7,30020.0,62.6349,62.702,62.6181,62.6936,30020.0
2018-08-31 15:45:00,74.7,74.74,74.65,74.71,38449.0,62.6936,62.7272,62.6517,62.702,38449.0
2018-08-31 15:50:00,74.71,74.8,74.71,74.79,63528.0,62.702,62.7776,62.702,62.7692,63528.0
2018-08-31 15:55:00,74.8,74.89,74.78,74.82,199793.0,62.7776,62.8531,62.7608,62.7944,199793.0
2018-09-04 09:30:00,74.4,75.11,74.4,74.91,73396.0,62.4419,63.0378,62.4419,62.8699,73396.0
2018-09-04 09:35:00,74.92,74.95,74.69,74.71,32622.0,62.8783,62.9035,62.6853,62.702,32622.0
2018-09-04 09:40:00,74.71,74.85,74.66,74.83,13749.0,62.702,62.8195,62.6601,62.8028,13749.0
2018-09-04 09:45:00,74.83,74.83,74.71,74.81,10506.0,62.8028,62.8028,62.702,62.786,10506.0
2018-09-04 09:50:00,74.79,75.02,74.78,74.97,13965.0,62.7692,62.9622,62.7608,62.9203,13965.0
2018-09-04 09:55:00,74.98,75.02,74.95,74.97,12347.0,62.9286,62.9622,62.9035,62.9203,12347.0
2018-09-04 10:00:00,74.97,75.08,74.84,74.86,22405.0,62.9203,63.0126,62.8111,62.8279,22405.0
2018-09-04 10:05:00,74.86,75.18,74.86,75.13,23826.0,62.8279,63.0965,62.8279,63.0545,23826.0
2018-09-04 10:10:00,75.13,75.16,75.06,75.11,20469.0,63.0545,63.0797,62.9958,63.0378,20469.0
2018-09-04 10:15:00,75.12,75.13,75.08,75.1,8919.0,63.0461,63.0545,63.0126,63.0294,8919.0
2018-09-04 10:20:00,75.12,75.19,75.1,75.19,9023.0,63.0461,63.1049,63.0294,63.1049,9023.0
2018-09-04 10:25:00,75.17,75.18,75.07,75.13,11769.0,63.0881,63.0965,63.0042,63.0545,11769.0
2018-09-04 10:30:00,75.13,75.18,75.11,75.11,10309.0,63.0545,63.0965,63.0378,63.0378,10309.0
2018-09-04 10:35:00,75.1,75.12,75.05,75.09,8299.0,63.0294,63.0461,62.9874,63.021,8299.0
2018-09-04 10:40:00,75.09,75.11,75.02,75.05,9972.0,63.021,63.0378,62.9622,62.9874,9972.0
2018-09-04 10:45:00,75.05,75.07,74.99,75.04,17461.0,62.9874,63.0042,62.937,62.979,17461.0
2018-09-04 10:50:00,75.06,75.06,74.96,74.97,5782.0,62.9958,62.9958,62.9119,62.9203,5782.0
2018-09-04 10:55:00,74.98,75.02,74.96,75.01,10312.0,62.9286,62.9622,62.9119,62.9538,10312.0
2018-09-04 11:00:00,75.0,75.02,74.98,74.99,5673.0,62.9454,62.9622,62.9286,62.937,5673.0
2018-09-04 11:05:00,74.98,75.01,74.97,75.01,4597.0,62.9286,62.9538,62.9203,62.9538,4597.0
2018-09-04 11:10:00,75.02,75.05,75.01,75.05,8951.0,62.9622,62.9874,62.9538,62.9874,8951.0
2018-09-04 11:15:00,75.06,75.16,75.05,75.16,6432.0,62.9958,63.0797,62.9874,63.0797,6432.0
2018-09-04 11:20:00,75.16,75.19,75.1,75.13,14530.0,63.0797,63.1049,63.0294,63.0545,14530.0
2018-09-04 11:25:00,75.14,75.14,75.06,75.1,8419.0,63.0629,63.0629,62.9958,63.0294,8419.0
2018-09-04 11:30:00,75.09,75.09,74.99,75.02,13685.0,63.021,63.021,62.937,62.9622,13685.0
2018-09-04 11:35:00,75.01,75.08,74.99,75.02,22926.0,62.9538,63.0126,62.937,62.9622,22926.0
2018-09-04 11:40:00,75.03,75.03,74.95,74.96,11132.0,62.9706,62.9706,62.9035,62.9119,11132.0
2018-09-04 11:45:00,74.96,75.0,74.92,74.96,15240.0,62.9119,62.9454,62.8783,62.9119,15240.0
2018-09-04 11:50:00,74.95,74.95,74.9,74.9,7700.0,62.9035,62.9035,62.8615,62.8615,7700.0
2018-09-04 11:55:00,74.91,74.92,74.86,74.89,8654.0,62.8699,62.8783,62.8279,62.8531,8654.0
2018-09-04 12:00:00,74.89,74.92,74.88,74.9,9843.0,62.8531,62.8783,62.8447,62.8615,9843.0
2018-09-04 12:05:00,74.91,74.93,74.89,74.89,7554.0,62.8699,62.8867,62.8531,62.8531,7554.0
2018-09-04 12:10:00,74.88,74.89,74.85,74.88,18073.0,62.8447,62.8531,62.8195,62.8447,18073.0
2018-09-04 12:15:00,74.89,75.06,74.89,75.05,9388.0,62.8531,62.9958,62.8531,62.9874,9388.0
2018-09-04 12:20:00,75.05,75.06,75.0,75.02,7287.0,62.9874,62.9958,62.9454,62.9622,7287.0
2018-09-04 12:25:00,75.01,75.06,75.0,75.02,10813.0,62.9538,62.9958,62.9454,62.9622,10813.0
2018-09-04 12:30:00,75.03,75.04,75.0,75.0,11053.0,62.9706,62.979,62.9454,62.9454,11053.0
2018-09-04 12:35:00,75.0,75.02,74.98,75.01,8858.0,62.9454,62.9622,62.9286,62.9538,8858.0
2018-09-04 12:40:00,75.0,75.04,74.97,74.98,7604.0,62.9454,62.979,62.9203,62.9286,7604.0
2018-09-04 12:45:00,74.98,75.06,74.98,75.06,7328.0,62.9286,62.9958,62.9286,62.9958,7328.0
2018-09-04 12:50:00,75.06,75.09,75.04,75.08,5816.0,62.9958,63.021,62.979,63.0126,5816.0
2018-09-04 12:55:00,75.09,75.15,75.05,75.15,8546.0,63.021,63.0713,62.9874,63.0713,8546.0
2018-09-04 13:00:00,75.14,75.24,75.14,75.22,13539.0,63.0629,63.1469,63.0629,63.1301,13539.0
2018-09-04 13:05:00,75.23,75.27,75.21,75.22,10591.0,63.1385,63.172,63.1217,63.1301,10591.0
2018-09-04 13:10:00,75.21,75.29,75.18,75.26,8992.0,63.1217,63.1888,63.0965,63.1636,8992.0
2018-09-04 13:15:00,75.26,75.28,75.23,75.25,11582.0,63.1636,63.1804,63.1385,63.1552,11582.0
2018-09-04 13:20:00,75.25,75.25,75.17,75.17,18343.0,63.1552,63.1552,63.0881,63.0881,18343.0
2018-09-04 13:25:00,75.18,75.21,75.12,75.13,11538.0,63.0965,63.1217,63.0461,63.0545,11538.0
2018-09-04 13:30:00,75.12,75.19,75.11,75.18,10978.0,63.0461,63.1049,63.0378,63.0965,10978.0
2018-09-04 13:35:00,75.18,75.2,75.17,75.18,8313.0,63.0965,63.1133,63.0881,63.0965,8313.0
2018-09-04 13:40:00,75.17,75.21,75.16,75.16,16809.0,63.0881,63.1217,63.0797,63.0797,16809.0
2018-09-04 13:45:00,75.16,75.22,75.15,75.21,14567.0,63.0797,63.1301,63.0713,63.1217,14567.0
2018-09-04 13:50:00,75.22,75.23,75.19,75.19,20098.0,63.1301,63.1385,63.1049,63.1049,20098.0
2018-09-04 13:55:00,75.2,75.21,75.12,75.21,31743.0,63.1133,63.1217,63.0461,63.1217,31743.0
2018-09-04 14:00:00,75.21,75.31,75.21,75.3,14422.0,63.1217,63.2056,63.1217,63.1972,14422.0
2018-09-04 14:05:00,75.3,75.37,75.28,75.31,13480.0,63.1972,63.256,63.1804,63.2056,13480.0
2018-09-04 14:10:00,75.3,75.33,75.29,75.33,9422.0,63.1972,63.2224,63.1888,63.2224,9422.0
2018-09-04 14:15:00,75.32,75.32,75.2,75.2,10832.0,63.214,63.214,63.1133,63.1133,10832.0
2018-09-04 14:20:00,75.2,75.26,75.2,75.24,12593.0,63.1133,63.1636,63.1133,63.1469,12593.0
2018-09-04 14:25:00,75.24,75.24,75.2,75.24,10803.0,63.1469,63.1469,63.1133,63.1469,10803.0
2018-09-04 14:30:00,75.24,75.29,75.24,75.26,22693.0,63.1469,63.1888,63.1469,63.1636,22693.0
2018-09-04 14:35:00,75.26,75.26,75.22,75.23,12810.0,63.1636,63.1636,63.1301,63.1385,12810.0
2018-09-04 14:40:00,75.23,75.27,75.23,75.27,9941.0,63.1385,63.172,63.1385,63.172,9941.0
2018-09-04 14:45:00,75.27,75.33,75.27,75.31,9930.0,63.172,63.2224,63.172,63.2056,9930.0
2018-09-04 14:50:00,75.31,75.39,75.31,75.39,14785.0,63.2056,63.2727,63.2056,63.2727,14785.0
2018-09-04 14:55:00,75.4,75.43,75.37,75.4,24437.0,63.2811,63.3063,63.256,63.2811,24437.0
2018-09-04 15:00:00,75.41,75.42,75.38,75.41,17704.0,63.2895,63.2979,63.2644,63.2895,17704.0
2018-09-04 15:05:00,75.41,75.41,75.31,75.35,33077.0,63.2895,63.2895,63.2056,63.2392,33077.0
2018-09-04 15:10:00,75.35,75.38,75.23,75.23,27415.0,63.2392,63.2644,63.1385,63.1385,27415.0
2018-09-04 15:15:00,75.24,75.3,75.22,75.25,42979.0,63.1469,63.1972,63.1301,63.1552,42979.0
2018-09-04 15:20:00,75.25,75.29,75.22,75.23,36960.0,63.1552,63.1888,63.1301,63.1385,36960.0
2018-09-04 15:25:00,75.24,75.32,75.23,75.27,34292.0,63.1469,63.214,63.1385,63.172,34292.0
2018-09-04 15:30:00,75.28,75.3,75.18,75.24,40234.0,63.1804,63.1972,63.0965,63.1469,40234.0
2018-09-04 15:35:00,75.23,75.25,75.19,75.24,33770.0,63.1385,63.1552,63.1049,63.1469,33770.0
2018-09-04 15:40:00,75.23,75.24,75.19,75.2,28595.0,63.1385,63.1469,63.1049,63.1133,28595.0
2018-09-04 15:45:00,75.19,75.25,75.18,75.19,24899.0,63.1049,63.1552,63.0965,63.1049,24899.0
2018-09-04 15:50:00,75.2,75.26,75.18,75.24,45411.0,63.1133,63.1636,63.0965,63.1469,45411.0
2018-09-04 15:55:00,75.25,75.36,75.24,75.34,106099.0,63.1552,63.2476,63.1469,63.2308,106099.0
2018-09-05 09:30:00,75.13,75.26,75.0,75.06,51228.0,63.0545,63.1636,62.9454,62.9958,51228.0
2018-09-05 09:35:00,75.06,75.15,74.89,75.09,47509.0,62.9958,63.0713,62.8531,63.021,47509.0
2018-09-05 09:40:00,75.11,75.19,74.98,75.03,20686.0,63.0378,63.1049,62.9286,62.9706,20686.0
2018-09-05 09:45:00,75.03,75.09,74.94,75.0,19698.0,62.9706,63.021,62.8951,62.9454,19698.0
2018-09-05 09:50:00,74.99,75.06,74.94,74.99,14616.0,62.937,62.9958,62.8951,62.937,14616.0
2018-09-05 09:55:00,75.0,75.05,74.9,75.0,41907.0,62.9454,62.9874,62.8615,62.9454,41907.0
2018-09-05 10:00:00,74.98,75.12,74.94,75.02,36163.0,62.9286,63.0461,62.8951,62.9622,36163.0
2018-09-05 10:05:00,75.05,75.1,74.97,75.06,20767.0,62.9874,63.0294,62.9203,62.9958,20767.0
2018-09-05 10:10:00,75.06,75.14,75.02,75.04,27674.0,62.9958,63.0629,62.9622,62.979,27674.0
2018-09-05 10:15:00,75.06,75.09,74.96,74.98,10018.0,62.9958,63.021,62.9119,62.9286,10018.0
2018-09-05 10:20:00,74.99,75.0,74.84,74.84,43692.0,62.937,62.9454,62.8111,62.8111,43692.0
2018-09-05 10:25:00,74.86,74.94,74.86,74.91,11226.0,62.8279,62.8951,62.8279,62.8699,11226.0
2018-09-05 10:30:00,74.9,74.92,74.8,74.92,20450.0,62.8615,62.8783,62.7776,62.8783,20450.0
2018-09-05 10:35:00,74.92,74.97,74.89,74.94,16183.0,62.8783,62.9203,62.8531,62.8951,16183.0
2018-09-05 10:40:00,74.93,74.97,74.9,74.9,25683.0,62.8867,62.9203,62.8615,62.8615,25683.0
2018-09-05 10:45:00,74.9,74.95,74.87,74.87,16628.0,62.8615,62.9035,62.8363,62.8363,16628.0
2018-09-05 10:50:00,74.88,74.97,74.81,74.95,61518.0,62.8447,62.9203,62.786,62.9035,61518.0
2018-09-05 10:55:00,74.96,75.01,74.93,75.0,24161.0,62.9119,62.9538,62.8867,62.9454,24161.0
2018-09-05 11:00:00,75.01,75.04,74.94,75.0,32694.0,62.9538,62.979,62.8951,62.9454,32694.0
2018-09-05 11:05:00,75.0,75.05,74.96,74.96,27632.0,62.9454,62.9874,62.9119,62.9119,27632.0
2018-09-05 11:10:00,74.96,75.01,74.94,74.99,13616.0,62.9119,62.9538,62.8951,62.937,13616.0
2018-09-05 11:15:00,74.99,75.05,74.99,75.01,10136.0,62.937,62.9874,62.937,62.9538,10136.0
2018-09-05 11:20:00,75.01,75.03,74.98,75.01,25361.0,62.9538,62.9706,62.9286,62.9538,25361.0
2018-09-05 11:25:00,75.01,75.01,74.9,74.94,23936.0,62.9538,62.9538,62.8615,62.8951,23936.0
2018-09-05 11:30:00,74.95,75.04,74.95,75.01,41068.0,62.9035,62.979,62.9035,62.9538,41068.0
2018-09-05 11:35:00,75.01,75.03,74.97,75.0,13934.0,62.9538,62.9706,62.9203,62.9454,13934.0
2018-09-05 11:40:00,75.02,75.03,74.98,74.98,18295.0,62.9622,62.9706,62.9286,62.9286,18295.0
2018-09-05 11:45:00,74.98,75.06,74.94,75.01,55990.0,62.9286,62.9958,62.8951,62.9538,55990.0
2018-09-05 11:50:00,75.0,75.08,75.0,75.07,100307.0,62.9454,63.0126,62.9454,63.0042,100307.0
2018-09-05 11:55:00,75.06,75.07,74.98,74.99,62041.0,62.9958,63.0042,62.9286,62.937,62041.0
2018-09-05 12:00:00,75.01,75.05,75.0,75.02,28547.0,62.9538,62.9874,62.9454,62.9622,28547.0
2018-09-05 12:05:00,75.01,75.01,74.93,74.94,33708.0,62.9538,62.9538,62.8867,62.8951,33708.0
2018-09-05 12:10:00,74.93,74.95,74.92,74.94,15253.0,62.8867,62.9035,62.8783,62.8951,15253.0
2018-09-05 12:15:00,74.94,74.94,74.85,74.89,34559.0,62.8951,62.8951,62.8195,62.8531,34559.0
2018-09-05 12:20:00,74.89,74.97,74.89,74.9,32385.0,62.8531,62.9203,62.8531,62.8615,32385.0
2018-09-05 12:25:00,74.91,74.95,74.9,74.91,13377.0,62.8699,62.9035,62.8615,62.8699,13377.0
2018-09-05 12:30:00,74.91,74.97,74.88,74.97,12727.0,62.8699,62.9203,62.8447,62.9203,12727.0
2018-09-05 12:35:00,74.97,75.04,74.97,74.99,18178.0,62.9203,62.979,62.9203,62.937,18178.0
2018-09-05 12:40:00,74.98,74.99,74.9,74.92,18237.0,62.9286,62.937,62.8615,62.8783,18237.0
2018-09-05 12:45:00,74.92,75.01,74.91,75.0,7468.0,62.8783,62.9538,62.8699,62.9454,7468.0
2018-09-05 12:50:00,75.0,75.01,74.96,74.99,16420.0,62.9454,62.9538,62.9119,62.937,16420.0
2018-09-05 12:55:00,75.0,75.01,74.97,75.0,36493.0,62.9454,62.9538,62.9203,62.9454,36493.0
2018-09-05 13:00:00,75.0,75.01,74.99,74.99,17950.0,62.9454,62.9538,62.937,62.937,17950.0
2018-09-05 13:05:00,74.99,75.01,74.96,75.0,15103.0,62.937,62.9538,62.9119,62.9454,15103.0
2018-09-05 13:10:00,74.99,75.05,74.99,75.04,35814.0,62.937,62.9874,62.937,62.979,35814.0
2018-09-05 13:15:00,75.03,75.03,74.99,74.99,45211.0,62.9706,62.9706,62.937,62.937,45211.0
2018-09-05 13:20:00,75.0,75.01,74.99,74.99,14678.0,62.9454,62.9538,62.937,62.937,14678.0
2018-09-05 13:25:00,75.0,75.02,74.99,74.99,12276.0,62.9454,62.9622,62.937,62.937,12276.0
2018-09-05 13:30:00,75.0,75.01,74.99,75.0,14691.0,62.9454,62.9538,62.937,62.9454,14691.0
2018-09-05 13:35:00,75.0,75.02,74.99,75.0,16228.0,62.9454,62.9622,62.937,62.9454,16228.0
2018-09-05 13:40:00,75.0,75.01,74.99,75.0,12659.0,62.9454,62.9538,62.937,62.9454,12659.0
2018-09-05 13:45:00,74.99,75.01,74.97,74.99,11979.0,62.937,62.9538,62.9203,62.937,11979.0
2018-09-05 13:50:00,74.98,75.0,74.98,75.0,11723.0,62.9286,62.9454,62.9286,62.9454,11723.0
2018-09-05 13:55:00,75.0,75.01,74.99,74.99,32482.0,62.9454,62.9538,62.937,62.937,32482.0
2018-09-05 14:00:00,75.0,75.01,74.98,74.98,15558.0,62.9454,62.9538,62.9286,62.9286,15558.0
2018-09-05 14:05:00,74.99,75.01,74.98,75.0,6978.0,62.937,62.9538,62.9286,62.9454,6978.0
2018-09-05 14:10:00,75.0,75.0,74.98,75.0,8158.0,62.9454,62.9454,62.9286,62.9454,8158.0
2018-09-05 14:15:00,75.01,75.05,75.0,75.03,40385.0,62.9538,62.9874,62.9454,62.9706,40385.0
2018-09-05 14:20:00,75.02,75.03,75.0,75.02,24134.0,62.9622,62.9706,62.9454,62.9622,24134.0
2018-09-05 14:25:00,75.01,75.02,75.0,75.02,13980.0,62.9538,62.9622,62.9454,62.9622,13980.0
2018-09-05 14:30:00,75.02,75.02,75.0,75.01,16025.0,62.9622,62.9622,62.9454,62.9538,16025.0
2018-09-05 14:35:00,75.01,75.07,75.0,75.03,42795.0,62.9538,63.0042,62.9454,62.9706,42795.0
2018-09-05 14:40:00,75.03,75.03,75.0,75.02,30268.0,62.9706,62.9706,62.9454,62.9622,30268.0
2018-09-05 14:45:00,75.01,75.02,74.98,75.0,17335.0,62.9538,62.9622,62.9286,62.9454,17335.0
2018-09-05 14:50:00,74.99,75.02,74.97,75.01,10003.0,62.937,62.9622,62.9203,62.9538,10003.0
2018-09-05 14:55:00,75.01,75.02,74.98,74.98,17120.0,62.9538,62.9622,62.9286,62.9286,17120.0
2018-09-05 15:00:00,74.98,75.03,74.98,75.01,19713.0,62.9286,62.9706,62.9286,62.9538,19713.0
2018-09-05 15:05:00,75.01,75.02,74.99,75.02,16443.0,62.9538,62.9622,62.937,62.9622,16443.0
2018-09-05 15:10:00,75.01,75.02,74.99,75.02,21245.0,62.9538,62.9622,62.937,62.9622,21245.0
2018-09-05 15:15:00,75.02,75.09,75.0,75.02,85579.0,62.9622,63.021,62.9454,62.9622,85579.0
2018-09-05 15:20:00,75.02,75.06,75.01,75.03,17210.0,62.9622,62.9958,62.9538,62.9706,17210.0
2018-09-05 15:25:00,75.03,75.1,75.0,75.07,54869.0,62.9706,63.0294,62.9454,63.0042,54869.0
2018-09-05 15:30:00,75.06,75.12,75.04,75.05,46527.0,62.9958,63.0461,62.979,62.9874,46527.0
2018-09-05 15:35:00,75.06,75.08,74.95,74.96,34064.0,62.9958,63.0126,62.9035,62.9119,34064.0
2018-09-05 15:40:00,74.97,75.03,74.93,74.99,63799.0,62.9203,62.9706,62.8867,62.937,63799.0
2018-09-05 15:45:00,74.98,75.01,74.92,74.92,49968.0,62.9286,62.9538,62.8783,62.8783,49968.0
2018-09-05 15:50:00,74.92,74.97,74.9,74.95,56512.0,62.8783,62.9203,62.8615,62.9035,56512.0
2018-09-05 15:55:00,74.95,75.0,74.93,75.0,116613.0,62.9035,62.9454,62.8867,62.9454,116613.0
2018-09-06 09:30:00,74.53,75.11,74.53,74.91,59669.0,62.551,63.0378,62.551,62.8699,59669.0
2018-09-06 09:35:00,74.91,75.06,74.85,74.96,22340.0,62.8699,62.9958,62.8195,62.9119,22340.0
2018-09-06 09:40:00,74.95,75.01,74.91,74.96,68518.0,62.9035,62.9538,62.8699,62.9119,68518.0
2018-09-06 09:45:00,74.97,75.03,74.97,74.99,27991.0,62.9203,62.9706,62.9203,62.937,27991.0
2018-09-06 09:50:00,75.0,75.03,74.99,75.0,222818.0,62.9454,62.9706,62.937,62.9454,222818.0
2018-09-06 09:55:00,75.0,75.02,74.97,75.0,52044.0,62.9454,62.9622,62.9203,62.9454,52044.0
2018-09-06 10:00:00,75.0,75.02,74.97,75.0,61539.0,62.9454,62.9622,62.9203,62.9454,61539.0
2018-09-06 10:05:00,74.99,75.02,74.97,74.98,28429.0,62.937,62.9622,62.9203,62.9286,28429.0
2018-09-06 10:10:00,74.98,75.01,74.89,74.95,34558.0,62.9286,62.9538,62.8531,62.9035,34558.0
2018-09-06 10:15:00,74.94,74.94,74.86,74.87,8781.0,62.8951,62.8951,62.8279,62.8363,8781.0
2018-09-06 10:20:00,74.87,74.87,74.79,74.81,14673.0,62.8363,62.8363,62.7692,62.786,14673.0
2018-09-06 10:25:00,74.8,74.8,74.67,74.69,13283.0,62.7776,62.7776,62.6685,62.6853,13283.0
2018-09-06 10:30:00,74.69,74.84,74.68,74.79,14197.0,62.6853,62.8111,62.6769,62.7692,14197.0
2018-09-06 10:35:00,74.78,74.85,74.76,74.85,8069.0,62.7608,62.8195,62.744,62.8195,8069.0
2018-09-06 10:40:00,74.85,75.0,74.85,75.0,21289.0,62.8195,62.9454,62.8195,62.9454,21289.0
2018-09-06 10:45:00,74.99,75.0,74.96,74.99,5411.0,62.937,62.9454,62.9119,62.937,5411.0
2018-09-06 10:50:00,74.99,75.0,74.93,74.98,5934.0,62.937,62.9454,62.8867,62.9286,5934.0
2018-09-06 10:55:00,74.98,75.0,74.97,74.99,16476.0,62.9286,62.9454,62.9203,62.937,16476.0
2018-09-06 11:00:00,75.0,75.02,74.98,74.98,19505.0,62.9454,62.9622,62.9286,62.9286,19505.0
2018-09-06 11:05:00,74.98,75.06,74.96,75.04,27896.0,62.9286,62.9958,62.9119,62.979,27896.0
2018-09-06 11:10:00,75.04,75.12,75.0,75.03,87311.0,62.979,63.0461,62.9454,62.9706,87311.0
2018-09-06 11:15:00,75.03,75.05,74.99,75.03,39551.0,62.9706,62.9874,62.937,62.9706,39551.0
2018-09-06 11:20:00,75.03,75.04,75.0,75.02,91251.0,62.9706,62.979,62.9454,62.9622,91251.0
2018-09-06 11:25:00,75.02,75.03,74.99,75.0,22004.0,62.9622,62.9706,62.937,62.9454,22004.0
2018-09-06 11:30:00,74.99,75.01,74.95,74.99,15291.0,62.937,62.9538,62.9035,62.937,15291.0
2018-09-06 11:35:00,75.0,75.03,74.98,74.98,29192.0,62.9454,62.9706,62.9286,62.9286,29192.0
2018-09-06 11:40:00,74.99,75.03,74.96,74.97,25171.0,62.937,62.9706,62.9119,62.9203,25171.0
2018-09-06 11:45:00,74.97,75.03,74.97,75.02,11652.0,62.9203,62.9706,62.9203,62.9622,11652.0
2018-09-06 11:50:00,75.02,75.1,75.0,75.03,107989.0,62.9622,63.0294,62.9454,62.9706,107989.0
2018-09-06 11:55:00,75.02,75.05,75.0,75.04,121975.0,62.9622,62.9874,62.9454,62.979,121975.0
2018-09-06 12:00:00,75.05,75.05,75.0,75.01,42107.0,62.9874,62.9874,62.9454,62.9538,42107.0
2018-09-06 12:05:00,75.01,75.03,75.01,75.03,13437.0,62.9538,62.9706,62.9538,62.9706,13437.0
2018-09-06 12:10:00,75.04,75.06,75.01,75.02,76847.0,62.979,62.9958,62.9538,62.9622,76847.0
2018-09-06 12:15:00,75.01,75.03,75.01,75.03,24677.0,62.9538,62.9706,62.9538,62.9706,24677.0
2018-09-06 12:20:00,75.03,75.03,75.01,75.02,57853.0,62.9706,62.9706,62.9538,62.9622,57853.0
2018-09-06 12:25:00,75.02,75.03,75.01,75.02,10892.0,62.9622,62.9706,62.9538,62.9622,10892.0
2018-09-06 12:30:00,75.02,75.03,75.0,75.02,22177.0,62.9622,62.9706,62.9454,62.9622,22177.0
2018-09-06 12:35:00,75.01,75.04,75.0,75.03,31228.0,62.9538,62.979,62.9454,62.9706,31228.0
2018-09-06 12:40:00,75.02,75.02,75.01,75.02,18955.0,62.9622,62.9622,62.9538,62.9622,18955.0
2018-09-06 12:45:00,75.02,75.1,75.01,75.04,119695.0,62.9622,63.0294,62.9538,62.979,119695.0
2018-09-06 12:50:00,75.04,75.06,74.98,74.99,24747.0,62.979,62.9958,62.9286,62.937,24747.0
2018-09-06 12:55:00,75.01,75.02,74.97,75.0,182590.0,62.9538,62.9622,62.9203,62.9454,182590.0
2018-09-06 13:00:00,75.01,75.05,74.99,75.03,18228.0,62.9538,62.9874,62.937,62.9706,18228.0
2018-09-06 13:05:00,75.03,75.03,74.97,75.0,13813.0,62.9706,62.9706,62.9203,62.9454,13813.0
2018-09-06 13:10:00,75.0,75.02,74.97,74.97,11819.0,62.9454,62.9622,62.9203,62.9203,11819.0
2018-09-06 13:15:00,75.0,75.03,74.99,75.0,30015.0,62.9454,62.9706,62.937,62.9454,30015.0
2018-09-06 13:20:00,75.01,75.02,74.99,75.01,22435.0,62.9538,62.9622,62.937,62.9538,22435.0
2018-09-06 13:25:00,75.02,75.04,75.0,75.01,35007.0,62.9622,62.979,62.9454,62.9538,35007.0
2018-09-06 13:30:00,75.02,75.02,74.99,75.0,21698.0,62.9622,62.9622,62.937,62.9454,21698.0
2018-09-06 13:35:00,75.01,75.02,74.99,75.0,14604.0,62.9538,62.9622,62.937,62.9454,14604.0
2018-09-06 13:40:00,75.01,75.01,74.96,74.96,25366.0,62.9538,62.9538,62.9119,62.9119,25366.0
2018-09-06 13:45:00,74.97,74.99,74.95,74.98,14533.0,62.9203,62.937,62.9035,62.9286,14533.0
2018-09-06 13:50:00,74.98,75.01,74.98,75.0,9811.0,62.9286,62.9538,62.9286,62.9454,9811.0
2018-09-06 13:55:00,75.0,75.02,74.99,75.01,13269.0,62.9454,62.9622,62.937,62.9538,13269.0
2018-09-06 14:00:00,75.0,75.02,75.0,75.01,24851.0,62.9454,62.9622,62.9454,62.9538,24851.0
2018-09-06 14:05:00,75.01,75.03,75.0,75.02,18618.0,62.9538,62.9706,62.9454,62.9622,18618.0
2018-09-06 14:10:00,75.02,75.02,75.0,75.01,30359.0,62.9622,62.9622,62.9454,62.9538,30359.0
2018-09-06 14:15:00,75.02,75.08,75.01,75.07,58101.0,62.9622,63.0126,62.9538,63.0042,58101.0
2018-09-06 14:20:00,75.06,75.07,75.04,75.05,21476.0,62.9958,63.0042,62.979,62.9874,21476.0
2018-09-06 14:25:00,75.05,75.07,75.05,75.07,20093.0,62.9874,63.0042,62.9874,63.0042,20093.0
2018-09-06 14:30:00,75.07,75.1,75.03,75.05,33352.0,63.0042,63.0294,62.9706,62.9874,33352.0
2018-09-06 14:35:00,75.05,75.08,75.04,75.05,23460.0,62.9874,63.0126,62.979,62.9874,23460.0
2018-09-06 14:40:00,75.05,75.06,75.04,75.05,15436.0,62.9874,62.9958,62.979,62.9874,15436.0
2018-09-06 14:45:00,75.05,75.06,75.04,75.05,14746.0,62.9874,62.9958,62.979,62.9874,14746.0
2018-09-06 14:50:00,75.04,75.06,75.01,75.03,10729.0,62.979,62.9958,62.9538,62.9706,10729.0
2018-09-06 14:55:00,75.03,75.05,75.02,75.03,10441.0,62.9706,62.9874,62.9622,62.9706,10441.0
2018-09-06 15:00:00,75.03,75.08,75.02,75.04,22851.0,62.9706,63.0126,62.9622,62.979,22851.0
2018-09-06 15:05:00,75.06,75.08,75.04,75.06,38993.0,62.9958,63.0126,62.979,62.9958,38993.0
2018-09-06 15:10:00,75.06,75.11,75.05,75.06,118512.0,62.9958,63.0378,62.9874,62.9958,118512.0
2018-09-06 15:15:00,75.06,75.07,75.04,75.05,35658.0,62.9958,63.0042,62.979,62.9874,35658.0
2018-09-06 15:20:00,75.04,75.06,75.04,75.05,20421.0,62.979,62.9958,62.979,62.9874,20421.0
2018-09-06 15:25:00,75.05,75.08,75.03,75.07,36527.0,62.9874,63.0126,62.9706,63.0042,36527.0
2018-09-06 15:30:00,75.07,75.08,74.99,74.99,46382.0,63.0042,63.0126,62.937,62.937,46382.0
2018-09-06 15:35:00,74.99,75.04,74.98,75.01,62311.0,62.937,62.979,62.9286,62.9538,62311.0
2018-09-06 15:40:00,75.0,75.04,74.92,74.92,45529.0,62.9454,62.979,62.8783,62.8783,45529.0
2018-09-06 15:45:00,74.93,75.0,74.92,74.97,48548.0,62.8867,62.9454,62.8783,62.9203,48548.0
2018-09-06 15:50:00,74.97,75.0,74.96,74.97,63648.0,62.9203,62.9454,62.9119,62.9203,63648.0
2018-09-06 15:55:00,74.98,75.0,74.93,74.97,109072.0,62.9286,62.9454,62.8867,62.9203,109072.0
2018-09-07 09:30:00,74.8,75.04,74.77,75.02,48895.0,62.7776,62.979,62.7524,62.9622,48895.0
2018-09-07 09:35:00,75.0,75.13,74.97,75.07,31236.0,62.9454,63.0545,62.9203,63.0042,31236.0
2018-09-07 09:40:00,75.06,75.08,74.98,75.03,26831.0,62.9958,63.0126,62.9286,62.9706,26831.0
2018-09-07 09:45:00,75.03,75.03,74.92,75.0,8504.0,62.9706,62.9706,62.8783,62.9454,8504.0
2018-09-07 09:50:00,75.0,75.01,74.92,74.94,7213.0,62.9454,62.9538,62.8783,62.8951,7213.0
2018-09-07 09:55:00,74.92,74.99,74.91,74.96,7799.0,62.8783,62.937,62.8699,62.9119,7799.0
2018-09-07 10:00:00,74.96,75.03,74.96,74.99,10932.0,62.9119,62.9706,62.9119,62.937,10932.0
2018-09-07 10:05:00,75.02,75.08,75.0,75.05,76338.0,62.9622,63.0126,62.9454,62.9874,76338.0
2018-09-07 10:10:00,75.05,75.06,75.0,75.01,139969.0,62.9874,62.9958,62.9454,62.9538,139969.0
2018-09-07 10:15:00,75.01,75.04,74.98,75.03,19189.0,62.9538,62.979,62.9286,62.9706,19189.0
2018-09-07 10:20:00,75.02,75.03,75.01,75.03,35398.0,62.9622,62.9706,62.9538,62.9706,35398.0
2018-09-07 10:25:00,75.02,75.03,74.98,75.01,48213.0,62.9622,62.9706,62.9286,62.9538,48213.0
2018-09-07 10:30:00,75.02,75.03,75.0,75.01,41444.0,62.9622,62.9706,62.9454,62.9538,41444.0
2018-09-07 10:35:00,75.01,75.03,75.0,75.01,30373.0,62.9538,62.9706,62.9454,62.9538,30373.0
2018-09-07 10:40:00,75.01,75.05,75.0,75.03,43870.0,62.9538,62.9874,62.9454,62.9706,43870.0
2018-09-07 10:45:00,75.03,75.05,75.02,75.03,130115.0,62.9706,62.9874,62.9622,62.9706,130115.0
2018-09-07 10:50:00,75.03,75.07,75.01,75.02,150161.0,62.9706,63.0042,62.9538,62.9622,150161.0
2018-09-07 10:55:00,75.03,75.03,74.99,75.0,25669.0,62.9706,62.9706,62.937,62.9454,25669.0
2018-09-07 11:00:00,75.0,75.02,74.98,75.01,20150.0,62.9454,62.9622,62.9286,62.9538,20150.0
2018-09-07 11:05:00,75.01,75.18,75.01,75.16,91559.0,62.9538,63.0965,62.9538,63.0797,91559.0
2018-09-07 11:10:00,75.16,75.2,75.09,75.15,65182.0,63.0797,63.1133,63.021,63.0713,65182.0
2018-09-07 11:15:00,75.16,75.23,75.13,75.22,24324.0,63.0797,63.1385,63.0545,63.1301,24324.0
2018-09-07 11:20:00,75.22,75.27,75.19,75.27,22172.0,63.1301,63.172,63.1049,63.172,22172.0
2018-09-07 11:25:00,75.29,75.33,75.25,75.28,126988.0,63.1888,63.2224,63.1552,63.1804,126988.0
2018-09-07 11:30:00,75.27,75.31,75.24,75.26,65057.0,63.172,63.2056,63.1469,63.1636,65057.0
2018-09-07 11:35:00,75.27,75.37,75.26,75.35,67577.0,63.172,63.256,63.1636,63.2392,67577.0
2018-09-07 11:40:00,75.35,75.38,75.2,75.23,41708.0,63.2392,63.2644,63.1133,63.1385,41708.0
2018-09-07 11:45:00,75.22,75.23,75.11,75.11,26607.0,63.1301,63.1385,63.0378,63.0378,26607.0
2018-09-07 11:50:00,75.11,75.11,75.06,75.09,14356.0,63.0378,63.0378,62.9958,63.021,14356.0
2018-09-07 11:55:00,75.09,75.11,75.03,75.09,11341.0,63.021,63.0378,62.9706,63.021,11341.0
2018-09-07 12:00:00,75.11,75.14,75.08,75.14,14633.0,63.0378,63.0629,63.0126,63.0629,14633.0
2018-09-07 12:05:00,75.12,75.12,74.97,75.0,30235.0,63.0461,63.0461,62.9203,62.9454,30235.0
2018-09-07 12:10:00,74.99,75.05,74.98,75.05,57875.0,62.937,62.9874,62.9286,62.9874,57875.0
2018-09-07 12:15:00,75.04,75.06,75.01,75.03,25390.0,62.979,62.9958,62.9538,62.9706,25390.0
2018-09-07 12:20:00,75.03,75.05,75.01,75.04,11967.0,62.9706,62.9874,62.9538,62.979,11967.0
2018-09-07 12:25:00,75.05,75.05,75.01,75.02,12239.0,62.9874,62.9874,62.9538,62.9622,12239.0
2018-09-07 12:30:00,75.03,75.05,75.0,75.0,18594.0,62.9706,62.9874,62.9454,62.9454,18594.0
2018-09-07 12:35:00,74.99,75.02,74.97,75.02,14834.0,62.937,62.9622,62.9203,62.9622,14834.0
2018-09-07 12:40:00,75.02,75.03,75.0,75.03,9994.0,62.9622,62.9706,62.9454,62.9706,9994.0
2018-09-07 12:45:00,75.02,75.03,75.0,75.03,23542.0,62.9622,62.9706,62.9454,62.9706,23542.0
2018-09-07 12:50:00,75.03,75.04,75.01,75.02,11408.0,62.9706,62.979,62.9538,62.9622,11408.0
2018-09-07 12:55:00,75.03,75.03,74.99,75.0,24784.0,62.9706,62.9706,62.937,62.9454,24784.0
2018-09-07 13:00:00,74.99,75.02,74.99,75.0,12473.0,62.937,62.9622,62.937,62.9454,12473.0
2018-09-07 13:05:00,75.0,75.02,75.0,75.01,8709.0,62.9454,62.9622,62.9454,62.9538,8709.0
2018-09-07 13:10:00,75.01,75.01,74.99,75.0,8536.0,62.9538,62.9538,62.937,62.9454,8536.0
2018-09-07 13:15:00,74.99,75.01,74.97,74.99,161934.0,62.937,62.9538,62.9203,62.937,161934.0
2018-09-07 13:20:00,75.0,75.01,74.98,75.01,15245.0,62.9454,62.9538,62.9286,62.9538,15245.0
2018-09-07 13:25:00,75.0,75.01,74.99,75.01,9462.0,62.9454,62.9538,62.937,62.9538,9462.0
2018-09-07 13:30:00,75.0,75.01,74.95,74.98,15269.0,62.9454,62.9538,62.9035,62.9286,15269.0
2018-09-07 13:35:00,74.98,75.0,74.97,74.99,10587.0,62.9286,62.9454,62.9203,62.937,10587.0
2018-09-07 13:40:00,74.99,75.0,74.97,74.99,20116.0,62.937,62.9454,62.9203,62.937,20116.0
2018-09-07 13:45:00,74.99,75.0,74.98,74.99,9222.0,62.937,62.9454,62.9286,62.937,9222.0
2018-09-07 13:50:00,74.99,75.01,74.96,74.97,18453.0,62.937,62.9538,62.9119,62.9203,18453.0
2018-09-07 13:55:00,74.99,75.01,74.99,75.0,72187.0,62.937,62.9538,62.937,62.9454,72187.0
2018-09-07 14:00:00,74.99,75.03,74.99,75.0,31594.0,62.937,62.9706,62.937,62.9454,31594.0
2018-09-07 14:05:00,75.01,75.01,74.92,74.94,16852.0,62.9538,62.9538,62.8783,62.8951,16852.0
2018-09-07 14:10:00,74.94,74.97,74.9,74.95,9840.0,62.8951,62.9203,62.8615,62.9035,9840.0
2018-09-07 14:15:00,74.94,74.96,74.92,74.94,6990.0,62.8951,62.9119,62.8783,62.8951,6990.0
2018-09-07 14:20:00,74.94,74.96,74.92,74.96,5570.0,62.8951,62.9119,62.8783,62.9119,5570.0
2018-09-07 14:25:00,74.96,74.96,74.93,74.95,15778.0,62.9119,62.9119,62.8867,62.9035,15778.0
2018-09-07 14:30:00,74.96,74.96,74.94,74.94,26375.0,62.9119,62.9119,62.8951,62.8951,26375.0
2018-09-07 14:35:00,74.94,74.95,74.93,74.95,13753.0,62.8951,62.9035,62.8867,62.9035,13753.0
2018-09-07 14:40:00,74.95,75.01,74.95,74.96,20003.0,62.9035,62.9538,62.9035,62.9119,20003.0
2018-09-07 14:45:00,74.95,74.97,74.94,74.95,20494.0,62.9035,62.9203,62.8951,62.9035,20494.0
2018-09-07 14:50:00,74.95,74.95,74.86,74.89,23172.0,62.9035,62.9035,62.8279,62.8531,23172.0
2018-09-07 14:55:00,74.88,74.9,74.86,74.89,22412.0,62.8447,62.8615,62.8279,62.8531,22412.0
2018-09-07 15:00:00,74.89,74.89,74.79,74.8,29544.0,62.8531,62.8531,62.7692,62.7776,29544.0
2018-09-07 15:05:00,74.82,74.83,74.77,74.77,15492.0,62.7944,62.8028,62.7524,62.7524,15492.0
2018-09-07 15:10:00,74.77,74.82,74.76,74.81,20042.0,62.7524,62.7944,62.744,62.786,20042.0
2018-09-07 15:15:00,74.81,75.0,74.79,74.81,80387.0,62.786,62.9454,62.7692,62.786,80387.0
2018-09-07 15:20:00,74.81,74.82,74.76,74.77,13383.0,62.786,62.7944,62.744,62.7524,13383.0
2018-09-07 15:25:00,74.78,74.8,74.77,74.79,19220.0,62.7608,62.7776,62.7524,62.7692,19220.0
2018-09-07 15:30:00,74.8,74.81,74.78,74.81,17625.0,62.7776,62.786,62.7608,62.786,17625.0
2018-09-07 15:35:00,74.81,74.83,74.72,74.72,29284.0,62.786,62.8028,62.7104,62.7104,29284.0
2018-09-07 15:40:00,74.73,74.78,74.69,74.7,39373.0,62.7188,62.7608,62.6853,62.6936,39373.0
2018-09-07 15:45:00,74.7,74.74,74.65,74.65,45497.0,62.6936,62.7272,62.6517,62.6517,45497.0
2018-09-07 15:50:00,74.64,74.75,74.62,74.75,70049.0,62.6433,62.7356,62.6265,62.7356,70049.0
2018-09-07 15:55:00,74.75,74.75,74.65,74.7,230108.0,62.7356,62.7356,62.6517,62.6936,230108.0
2018-09-10 09:30:00,74.91,75.0,74.79,74.85,42889.0,62.8699,62.9454,62.7692,62.8195,42889.0
2018-09-10 09:35:00,74.89,74.9,74.8,74.81,75955.0,62.8531,62.8615,62.7776,62.786,75955.0
2018-09-10 09:40:00,74.83,74.99,74.78,74.95,84924.0,62.8028,62.937,62.7608,62.9035,84924.0
2018-09-10 09:45:00,74.95,75.17,74.9,74.96,93281.0,62.9035,63.0881,62.8615,62.9119,93281.0
2018-09-10 09:50:00,74.95,74.99,74.94,74.96,61853.0,62.9035,62.937,62.8951,62.9119,61853.0
2018-09-10 09:55:00,74.98,75.03,74.95,75.01,312573.0,62.9286,62.9706,62.9035,62.9538,312573.0
2018-09-10 10:00:00,75.01,75.06,74.93,75.04,76967.0,62.9538,62.9958,62.8867,62.979,76967.0
2018-09-10 10:05:00,75.04,75.06,75.01,75.05,67495.0,62.979,62.9958,62.9538,62.9874,67495.0
2018-09-10 10:10:00,75.06,75.13,75.02,75.04,336301.0,62.9958,63.0545,62.9622,62.979,336301.0
2018-09-10 10:15:00,75.05,75.15,75.03,75.05,68196.0,62.9874,63.0713,62.9706,62.9874,68196.0
2018-09-10 10:20:00,75.06,75.07,75.01,75.02,33635.0,62.9958,63.0042,62.9538,62.9622,33635.0
2018-09-10 10:25:00,75.05,75.08,75.02,75.06,28521.0,62.9874,63.0126,62.9622,62.9958,28521.0
2018-09-10 10:30:00,75.06,75.1,74.99,75.0,33645.0,62.9958,63.0294,62.937,62.9454,33645.0
2018-09-10 10:35:00,75.0,75.03,74.98,74.98,31685.0,62.9454,62.9706,62.9286,62.9286,31685.0
2018-09-10 10:40:00,74.98,75.03,74.96,75.03,24234.0,62.9286,62.9706,62.9119,62.9706,24234.0
2018-09-10 10:45:00,75.03,75.03,74.98,75.02,34152.0,62.9706,62.9706,62.9286,62.9622,34152.0
2018-09-10 10:50:00,75.03,75.04,74.97,74.98,34443.0,62.9706,62.979,62.9203,62.9286,34443.0
2018-09-10 10:55:00,74.98,75.02,74.97,74.99,40787.0,62.9286,62.9622,62.9203,62.937,40787.0
2018-09-10 11:00:00,74.99,75.01,74.99,75.0,46384.0,62.937,62.9538,62.937,62.9454,46384.0
2018-09-10 11:05:00,75.0,75.02,74.97,75.0,52941.0,62.9454,62.9622,62.9203,62.9454,52941.0
2018-09-10 11:10:00,75.0,75.02,74.99,75.0,36149.0,62.9454,62.9622,62.937,62.9454,36149.0
2018-09-10 11:15:00,75.0,75.03,74.97,75.02,31026.0,62.9454,62.9706,62.9203,62.9622,31026.0
2018-09-10 11:20:00,75.01,75.02,74.97,74.98,32714.0,62.9538,62.9622,62.9203,62.9286,32714.0
2018-09-10 11:25:00,74.98,75.0,74.97,75.0,12662.0,62.9286,62.9454,62.9203,62.9454,12662.0
2018-09-10 11:30:00,75.0,75.11,74.98,75.1,105963.0,62.9454,63.0378,62.9286,63.0294,105963.0
2018-09-10 11:35:00,75.1,75.11,75.02,75.04,24792.0,63.0294,63.0378,62.9622,62.979,24792.0
2018-09-10 11:40:00,75.03,75.05,75.03,75.05,14111.0,62.9706,62.9874,62.9706,62.9874,14111.0
2018-09-10 11:45:00,75.04,75.07,75.01,75.02,41991.0,62.979,63.0042,62.9538,62.9622,41991.0
2018-09-10 11:50:00,75.02,75.08,75.01,75.03,96514.0,62.9622,63.0126,62.9538,62.9706,96514.0
2018-09-10 11:55:00,75.03,75.12,75.03,75.05,86902.0,62.9706,63.0461,62.9706,62.9874,86902.0
2018-09-10 12:00:00,75.05,75.24,75.03,75.23,320803.0,62.9874,63.1469,62.9706,63.1385,320803.0
2018-09-10 12:05:00,75.23,75.28,75.2,75.25,50673.0,63.1385,63.1804,63.1133,63.1552,50673.0
2018-09-10 12:10:00,75.25,75.26,75.11,75.14,45609.0,63.1552,63.1636,63.0378,63.0629,45609.0
2018-09-10 12:15:00,75.14,75.23,75.11,75.23,36262.0,63.0629,63.1385,63.0378,63.1385,36262.0
2018-09-10 12:20:00,75.23,75.33,75.22,75.32,29298.0,63.1385,63.2224,63.1301,63.214,29298.0
2018-09-10 12:25:00,75.32,75.46,75.32,75.45,42058.0,63.214,63.3315,63.214,63.3231,42058.0
2018-09-10 12:30:00,75.46,75.47,75.35,75.41,12950.0,63.3315,63.3399,63.2392,63.2895,12950.0
2018-09-10 12:35:00,75.41,75.43,75.36,75.42,55277.0,63.2895,63.3063,63.2476,63.2979,55277.0
2018-09-10 12:40:00,75.43,75.46,75.4,75.41,29269.0,63.3063,63.3315,63.2811,63.2895,29269.0
2018-09-10 12:45:00,75.41,75.44,75.35,75.36,27989.0,63.2895,63.3147,63.2392,63.2476,27989.0
2018-09-10 12:50:00,75.35,75.35,75.29,75.33,20051.0,63.2392,63.2392,63.1888,63.2224,20051.0
2018-09-10 12:55:00,75.32,75.35,75.29,75.34,28435.0,63.214,63.2392,63.1888,63.2308,28435.0
2018-09-10 13:00:00,75.35,75.36,75.28,75.3,13784.0,63.2392,63.2476,63.1804,63.1972,13784.0
2018-09-10 13:05:00,75.3,75.32,75.27,75.32,11681.0,63.1972,63.214,63.172,63.214,11681.0
2018-09-10 13:10:00,75.31,75.36,75.31,75.35,12822.0,63.2056,63.2476,63.2056,63.2392,12822.0
2018-09-10 13:15:00,75.36,75.36,75.33,75.35,18425.0,63.2476,63.2476,63.2224,63.2392,18425.0
2018-09-10 13:20:00,75.35,75.35,75.31,75.35,14523.0,63.2392,63.2392,63.2056,63.2392,14523.0
2018-09-10 13:25:00,75.35,75.36,75.33,75.34,13672.0,63.2392,63.2476,63.2224,63.2308,13672.0
2018-09-10 13:30:00,75.35,75.54,75.33,75.54,62505.0,63.2392,63.3986,63.2224,63.3986,62505.0
2018-09-10 13:35:00,75.55,75.55,75.41,75.41,31026.0,63.407,63.407,63.2895,63.2895,31026.0
2018-09-10 13:40:00,75.4,75.6,75.4,75.6,57296.0,63.2811,63.449,63.2811,63.449,57296.0
2018-09-10 13:45:00,75.6,75.62,75.52,75.55,22989.0,63.449,63.4658,63.3819,63.407,22989.0
2018-09-10 13:50:00,75.55,75.56,75.43,75.43,50179.0,63.407,63.4154,63.3063,63.3063,50179.0
2018-09-10 13:55:00,75.42,75.51,75.41,75.45,64303.0,63.2979,63.3735,63.2895,63.3231,64303.0
2018-09-10 14:00:00,75.45,75.49,75.37,75.37,20037.0,63.3231,63.3567,63.256,63.256,20037.0
2018-09-10 14:05:00,75.37,75.42,75.32,75.42,88933.0,63.256,63.2979,63.214,63.2979,88933.0
2018-09-10 14:10:00,75.43,75.55,75.43,75.54,32333.0,63.3063,63.407,63.3063,63.3986,32333.0
2018-09-10 14:15:00,75.55,75.67,75.55,75.64,17578.0,63.407,63.5077,63.407,63.4826,17578.0
2018-09-10 14:20:00,75.63,75.63,75.45,75.45,18023.0,63.4742,63.4742,63.3231,63.3231,18023.0
2018-09-10 14:25:00,75.46,75.57,75.46,75.52,14289.0,63.3315,63.4238,63.3315,63.3819,14289.0
2018-09-10 14:30:00,75.53,75.57,75.52,75.55,10651.0,63.3902,63.4238,63.3819,63.407,10651.0
2018-09-10 14:35:00,75.55,75.56,75.52,75.52,15269.0,63.407,63.4154,63.3819,63.3819,15269.0
2018-09-10 14:40:00,75.53,75.56,75.49,75.55,11667.0,63.3902,63.4154,63.3567,63.407,11667.0
2018-09-10 14:45:00,75.54,75.56,75.47,75.52,19906.0,63.3986,63.4154,63.3399,63.3819,19906.0
2018-09-10 14:50:00,75.53,75.56,75.49,75.49,7474.0,63.3902,63.4154,63.3567,63.3567,7474.0
2018-09-10 14:55:00,75.49,75.5,75.47,75.49,13484.0,63.3567,63.3651,63.3399,63.3567,13484.0
2018-09-10 15:00:00,75.5,75.51,75.47,75.51,37240.0,63.3651,63.3735,63.3399,63.3735,37240.0
2018-09-10 15:05:00,75.5,75.68,75.5,75.64,58232.0,63.3651,63.5161,63.3651,63.4826,58232.0
2018-09-10 15:10:00,75.64,75.72,75.62,75.72,34671.0,63.4826,63.5497,63.4658,63.5497,34671.0
2018-09-10 15:15:00,75.71,75.71,75.63,75.65,16162.0,63.5413,63.5413,63.4742,63.491,16162.0
2018-09-10 15:20:00,75.66,75.67,75.63,75.65,19090.0,63.4994,63.5077,63.4742,63.491,19090.0
2018-09-10 15:25:00,75.65,75.65,75.53,75.54,22436.0,63.491,63.491,63.3902,63.3986,22436.0
2018-09-10 15:30:00,75.53,75.57,75.53,75.53,31323.0,63.3902,63.4238,63.3902,63.3902,31323.0
2018-09-10 15:35:00,75.53,75.53,75.44,75.46,27544.0,63.3902,63.3902,63.3147,63.3315,27544.0
2018-09-10 15:40:00,75.46,75.48,75.44,75.45,36474.0,63.3315,63.3483,63.3147,63.3231,36474.0
2018-09-10 15:45:00,75.44,75.44,75.22,75.23,97655.0,63.3147,63.3147,63.1301,63.1385,97655.0
2018-09-10 15:50:00,75.23,75.26,75.13,75.13,120839.0,63.1385,63.1636,63.0545,63.0545,120839.0
2018-09-10 15:55:00,75.14,75.16,74.99,75.05,297227.0,63.0629,63.0797,62.937,62.9874,297227.0
2018-09-11 09:30:00,75.29,75.29,74.98,75.13,49790.0,63.1888,63.1888,62.9286,63.0545,49790.0
2018-09-11 09:35:00,75.08,75.13,75.05,75.13,23992.0,63.0126,63.0545,62.9874,63.0545,23992.0
2018-09-11 09:40:00,75.14,75.19,75.07,75.1,21630.0,63.0629,63.1049,63.0042,63.0294,21630.0
2018-09-11 09:45:00,75.1,75.18,75.08,75.12,36353.0,63.0294,63.0965,63.0126,63.0461,36353.0
2018-09-11 09:50:00,75.13,75.29,75.12,75.25,32162.0,63.0545,63.1888,63.0461,63.1552,32162.0
2018-09-11 09:55:00,75.25,75.25,75.18,75.19,17970.0,63.1552,63.1552,63.0965,63.1049,17970.0
2018-09-11 10:00:00,75.21,75.27,75.21,75.23,23656.0,63.1217,63.172,63.1217,63.1385,23656.0
2018-09-11 10:05:00,75.23,75.31,75.23,75.3,28508.0,63.1385,63.2056,63.1385,63.1972,28508.0
2018-09-11 10:10:00,75.29,75.32,75.26,75.27,21480.0,63.1888,63.214,63.1636,63.172,21480.0
2018-09-11 10:15:00,75.26,75.3,75.22,75.23,22302.0,63.1636,63.1972,63.1301,63.1385,22302.0
2018-09-11 10:20:00,75.22,75.22,75.15,75.18,18292.0,63.1301,63.1301,63.0713,63.0965,18292.0
2018-09-11 10:25:00,75.19,75.25,75.13,75.25,30347.0,63.1049,63.1552,63.0545,63.1552,30347.0
2018-09-11 10:30:00,75.24,75.29,75.24,75.26,10842.0,63.1469,63.1888,63.1469,63.1636,10842.0
2018-09-11 10:35:00,75.25,75.29,75.24,75.24,10424.0,63.1552,63.1888,63.1469,63.1469,10424.0
2018-09-11 10:40:00,75.24,75.26,75.2,75.22,22937.0,63.1469,63.1636,63.1133,63.1301,22937.0
2018-09-11 10:45:00,75.21,75.21,75.16,75.18,15869.0,63.1217,63.1217,63.0797,63.0965,15869.0
2018-09-11 10:50:00,75.18,75.2,75.16,75.18,18417.0,63.0965,63.1133,63.0797,63.0965,18417.0
2018-09-11 10:55:00,75.18,75.2,75.14,75.15,15933.0,63.0965,63.1133,63.0629,63.0713,15933.0
2018-09-11 11:00:00,75.14,75.2,75.14,75.17,14516.0,63.0629,63.1133,63.0629,63.0881,14516.0
2018-09-11 11:05:00,75.18,75.26,75.17,75.21,16423.0,63.0965,63.1636,63.0881,63.1217,16423.0
2018-09-11 11:10:00,75.21,75.26,75.17,75.17,27469.0,63.1217,63.1636,63.0881,63.0881,27469.0
2018-09-11 11:15:00,75.19,75.2,75.18,75.19,8992.0,63.1049,63.1133,63.0965,63.1049,8992.0
2018-09-11 11:20:00,75.2,75.21,75.19,75.2,5798.0,63.1133,63.1217,63.1049,63.1133,5798.0
2018-09-11 11:25:00,75.2,75.21,75.1,75.11,21680.0,63.1133,63.1217,63.0294,63.0378,21680.0
2018-09-11 11:30:00,75.13,75.17,75.1,75.12,21879.0,63.0545,63.0881,63.0294,63.0461,21879.0
2018-09-11 11:35:00,75.11,75.12,75.09,75.1,18566.0,63.0378,63.0461,63.021,63.0294,18566.0
2018-09-11 11:40:00,75.1,75.12,75.08,75.11,16871.0,63.0294,63.0461,63.0126,63.0378,16871.0
2018-09-11 11:45:00,75.1,75.16,75.09,75.11,23845.0,63.0294,63.0797,63.021,63.0378,23845.0
2018-09-11 11:50:00,75.12,75.16,75.12,75.15,37101.0,63.0461,63.0797,63.0461,63.0713,37101.0
2018-09-11 11:55:00,75.15,75.15,75.04,75.07,21946.0,63.0713,63.0713,62.979,63.0042,21946.0
2018-09-11 12:00:00,75.07,75.11,75.04,75.1,14939.0,63.0042,63.0378,62.979,63.0294,14939.0
2018-09-11 12:05:00,75.1,75.16,75.07,75.15,17486.0,63.0294,63.0797,63.0042,63.0713,17486.0
2018-09-11 12:10:00,75.15,75.16,75.11,75.14,42033.0,63.0713,63.0797,63.0378,63.0629,42033.0
2018-09-11 12:15:00,75.15,75.24,75.15,75.24,18179.0,63.0713,63.1469,63.0713,63.1469,18179.0
2018-09-11 12:20:00,75.24,75.25,75.15,75.15,40522.0,63.1469,63.1552,63.0713,63.0713,40522.0
2018-09-11 12:25:00,75.16,75.2,75.12,75.14,18079.0,63.0797,63.1133,63.0461,63.0629,18079.0
2018-09-11 12:30:00,75.14,75.15,74.97,74.97,15167.0,63.0629,63.0713,62.9203,62.9203,15167.0
2018-09-11 12:35:00,74.96,75.0,74.96,74.99,8176.0,62.9119,62.9454,62.9119,62.937,8176.0
2018-09-11 12:40:00,74.99,75.01,74.93,75.0,21245.0,62.937,62.9538,62.8867,62.9454,21245.0
2018-09-11 12:45:00,74.99,75.01,74.98,74.98,13973.0,62.937,62.9538,62.9286,62.9286,13973.0
2018-09-11 12:50:00,74.99,75.01,74.98,74.99,9223.0,62.937,62.9538,62.9286,62.937,9223.0
2018-09-11 12:55:00,74.99,75.01,74.97,75.0,10569.0,62.937,62.9538,62.9203,62.9454,10569.0
2018-09-11 13:00:00,75.01,75.01,74.99,75.0,14662.0,62.9538,62.9538,62.937,62.9454,14662.0
2018-09-11 13:05:00,75.0,75.01,74.99,75.0,59784.0,62.9454,62.9538,62.937,62.9454,59784.0
2018-09-11 13:10:00,75.0,75.01,74.93,74.93,37555.0,62.9454,62.9538,62.8867,62.8867,37555.0
2018-09-11 13:15:00,74.93,74.96,74.9,74.9,14096.0,62.8867,62.9119,62.8615,62.8615,14096.0
2018-09-11 13:20:00,74.89,74.89,74.82,74.85,43788.0,62.8531,62.8531,62.7944,62.8195,43788.0
2018-09-11 13:25:00,74.86,74.93,74.84,74.93,61727.0,62.8279,62.8867,62.8111,62.8867,61727.0
2018-09-11 13:30:00,74.93,74.96,74.91,74.93,31340.0,62.8867,62.9119,62.8699,62.8867,31340.0
2018-09-11 13:35:00,74.93,74.94,74.91,74.93,19437.0,62.8867,62.8951,62.8699,62.8867,19437.0
2018-09-11 13:40:00,74.94,74.97,74.93,74.94,21428.0,62.8951,62.9203,62.8867,62.8951,21428.0
2018-09-11 13:45:00,74.94,74.98,74.94,74.95,13791.0,62.8951,62.9286,62.8951,62.9035,13791.0
2018-09-11 13:50:00,74.95,74.97,74.94,74.96,12804.0,62.9035,62.9203,62.8951,62.9119,12804.0
2018-09-11 13:55:00,74.95,74.97,74.94,74.95,9217.0,62.9035,62.9203,62.8951,62.9035,9217.0
2018-09-11 14:00:00,74.95,74.97,74.93,74.97,18128.0,62.9035,62.9203,62.8867,62.9203,18128.0
2018-09-11 14:05:00,74.96,74.97,74.92,74.94,14587.0,62.9119,62.9203,62.8783,62.8951,14587.0
2018-09-11 14:10:00,74.94,74.94,74.9,74.92,36941.0,62.8951,62.8951,62.8615,62.8783,36941.0
2018-09-11 14:15:00,74.92,74.95,74.86,74.92,41572.0,62.8783,62.9035,62.8279,62.8783,41572.0
2018-09-11 14:20:00,74.92,74.93,74.87,74.92,20366.0,62.8783,62.8867,62.8363,62.8783,20366.0
2018-09-11 14:25:00,74.92,74.97,74.89,74.96,37108.0,62.8783,62.9203,62.8531,62.9119,37108.0
2018-09-11 14:30:00,74.96,75.08,74.96,75.07,24756.0,62.9119,63.0126,62.9119,63.0042,24756.0
2018-09-11 14:35:00,75.07,75.09,75.01,75.03,37188.0,63.0042,63.021,62.9538,62.9706,37188.0
2018-09-11 14:40:00,75.04,75.15,74.98,75.15,392076.0,62.979,63.0713,62.9286,63.0713,392076.0
2018-09-11 14:45:00,75.15,75.19,75.13,75.16,30877.0,63.0713,63.1049,63.0545,63.0797,30877.0
2018-09-11 14:50:00,75.16,75.17,75.13,75.15,16228.0,63.0797,63.0881,63.0545,63.0713,16228.0
2018-09-11 14:55:00,75.15,75.2,75.13,75.17,17764.0,63.0713,63.1133,63.0545,63.0881,17764.0
2018-09-11 15:00:00,75.18,75.23,75.17,75.22,25087.0,63.0965,63.1385,63.0881,63.1301,25087.0
2018-09-11 15:05:00,75.23,75.25,75.19,75.25,17572.0,63.1385,63.1552,63.1049,63.1552,17572.0
2018-09-11 15:10:00,75.25,75.25,75.19,75.22,17249.0,63.1552,63.1552,63.1049,63.1301,17249.0
2018-09-11 15:15:00,75.22,75.23,75.2,75.22,10446.0,63.1301,63.1385,63.1133,63.1301,10446.0
2018-09-11 15:20:00,75.22,75.23,75.21,75.23,22155.0,63.1301,63.1385,63.1217,63.1385,22155.0
2018-09-11 15:25:00,75.23,75.24,75.17,75.17,23058.0,63.1385,63.1469,63.0881,63.0881,23058.0
2018-09-11 15:30:00,75.16,75.17,75.12,75.14,15776.0,63.0797,63.0881,63.0461,63.0629,15776.0
2018-09-11 15:35:00,75.15,75.17,75.14,75.15,14591.0,63.0713,63.0881,63.0629,63.0713,14591.0
2018-09-11 15:40:00,75.14,75.18,75.14,75.15,30720.0,63.0629,63.0965,63.0629,63.0713,30720.0
2018-09-11 15:45:00,75.14,75.14,75.08,75.09,27128.0,63.0629,63.0629,63.0126,63.021,27128.0
2018-09-11 15:50:00,75.08,75.09,75.0,75.02,75009.0,63.0126,63.021,62.9454,62.9622,75009.0
2018-09-11 15:55:00,75.03,75.04,74.91,74.94,339874.0,62.9706,62.979,62.8699,62.8951,339874.0
2018-09-12 09:30:00,74.91,75.04,74.82,74.93,40434.0,62.8699,62.979,62.7944,62.8867,40434.0
2018-09-12 09:35:00,74.91,75.08,74.89,75.06,25692.0,62.8699,63.0126,62.8531,62.9958,25692.0
2018-09-12 09:40:00,75.05,75.07,74.92,74.96,17221.0,62.9874,63.0042,62.8783,62.9119,17221.0
2018-09-12 09:45:00,74.96,75.03,74.96,74.96,14186.0,62.9119,62.9706,62.9119,62.9119,14186.0
2018-09-12 09:50:00,74.97,75.04,74.93,74.93,35799.0,62.9203,62.979,62.8867,62.8867,35799.0
2018-09-12 09:55:00,74.94,75.01,74.84,74.87,39101.0,62.8951,62.9538,62.8111,62.8363,39101.0
2018-09-12 10:00:00,74.86,74.89,74.83,74.88,14354.0,62.8279,62.8531,62.8028,62.8447,14354.0
2018-09-12 10:05:00,74.87,74.87,74.67,74.68,23571.0,62.8363,62.8363,62.6685,62.6769,23571.0
2018-09-12 10:10:00,74.68,74.69,74.5,74.51,102819.0,62.6769,62.6853,62.5258,62.5342,102819.0
2018-09-12 10:15:00,74.51,74.61,74.48,74.51,102776.0,62.5342,62.6181,62.509,62.5342,102776.0
2018-09-12 10:20:00,74.51,74.63,74.5,74.54,40386.0,62.5342,62.6349,62.5258,62.5594,40386.0
2018-09-12 10:25:00,74.54,74.6,74.53,74.57,70410.0,62.5594,62.6097,62.551,62.5845,70410.0
2018-09-12 10:30:00,74.57,74.59,74.53,74.55,59793.0,62.5845,62.6013,62.551,62.5678,59793.0
2018-09-12 10:35:00,74.56,74.56,74.43,74.43,31223.0,62.5762,62.5762,62.467,62.467,31223.0
2018-09-12 10:40:00,74.43,74.43,74.17,74.22,39240.0,62.467,62.467,62.2488,62.2908,39240.0
2018-09-12 10:45:00,74.22,74.36,74.1,74.36,56156.0,62.2908,62.4083,62.1901,62.4083,56156.0
2018-09-12 10:50:00,74.36,74.43,74.3,74.33,80513.0,62.4083,62.467,62.3579,62.3831,80513.0
2018-09-12 10:55:00,74.33,74.41,74.32,74.34,142558.0,62.3831,62.4503,62.3747,62.3915,142558.0
2018-09-12 11:00:00,74.35,74.39,74.31,74.34,76316.0,62.3999,62.4335,62.3663,62.3915,76316.0
2018-09-12 11:05:00,74.34,74.39,74.31,74.36,36652.0,62.3915,62.4335,62.3663,62.4083,36652.0
2018-09-12 11:10:00,74.37,74.47,74.24,74.25,156096.0,62.4167,62.5006,62.3076,62.316,156096.0
2018-09-12 11:15:00,74.25,74.35,74.09,74.31,30456.0,62.316,62.3999,62.1817,62.3663,30456.0
2018-09-12 11:20:00,74.28,74.31,74.14,74.14,39507.0,62.3412,62.3663,62.2237,62.2237,39507.0
2018-09-12 11:25:00,74.16,74.25,74.15,74.2,51195.0,62.2404,62.316,62.2321,62.274,51195.0
2018-09-12 11:30:00,74.2,74.25,74.16,74.2,55605.0,62.274,62.316,62.2404,62.274,55605.0
2018-09-12 11:35:00,74.2,74.22,74.11,74.12,71033.0,62.274,62.2908,62.1985,62.2069,71033.0
2018-09-12 11:40:00,74.1,74.2,74.1,74.14,61502.0,62.1901,62.274,62.1901,62.2237,61502.0
2018-09-12 11:45:00,74.15,74.15,73.99,74.0,59857.0,62.2321,62.2321,62.0978,62.1062,59857.0
2018-09-12 11:50:00,74.0,74.08,73.99,74.01,48613.0,62.1062,62.1733,62.0978,62.1146,48613.0
2018-09-12 11:55:00,74.0,74.1,73.87,73.99,146315.0,62.1062,62.1901,61.9971,62.0978,146315.0
2018-09-12 12:00:00,73.99,74.0,73.95,73.96,31631.0,62.0978,62.1062,62.0642,62.0726,31631.0
2018-09-12 12:05:00,73.96,74.0,73.86,73.88,51682.0,62.0726,62.1062,61.9887,62.0054,51682.0
2018-09-12 12:10:00,73.88,73.91,73.78,73.79,30217.0,62.0054,62.0306,61.9215,61.9299,30217.0
2018-09-12 12:15:00,73.8,73.96,73.78,73.92,39339.0,61.9383,62.0726,61.9215,62.039,39339.0
2018-09-12 12:20:00,73.92,73.97,73.88,73.97,50773.0,62.039,62.081,62.0054,62.081,50773.0
2018-09-12 12:25:00,73.99,74.03,73.99,73.99,32906.0,62.0978,62.1313,62.0978,62.0978,32906.0
2018-09-12 12:30:00,74.0,74.15,73.99,74.13,35677.0,62.1062,62.2321,62.0978,62.2153,35677.0
2018-09-12 12:35:00,74.13,74.17,74.1,74.11,31250.0,62.2153,62.2488,62.1901,62.1985,31250.0
2018-09-12 12:40:00,74.11,74.19,74.11,74.18,25392.0,62.1985,62.2656,62.1985,62.2572,25392.0
2018-09-12 12:45:00,74.18,74.24,74.17,74.23,34605.0,62.2572,62.3076,62.2488,62.2992,34605.0
2018-09-12 12:50:00,74.24,74.25,74.2,74.21,33944.0,62.3076,62.316,62.274,62.2824,33944.0
2018-09-12 12:55:00,74.22,74.25,74.21,74.25,24440.0,62.2908,62.316,62.2824,62.316,24440.0
2018-09-12 13:00:00,74.24,74.25,74.21,74.24,24469.0,62.3076,62.316,62.2824,62.3076,24469.0
2018-09-12 13:05:00,74.25,74.25,74.2,74.2,21501.0,62.316,62.316,62.274,62.274,21501.0
2018-09-12 13:10:00,74.21,74.21,74.19,74.2,24793.0,62.2824,62.2824,62.2656,62.274,24793.0
2018-09-12 13:15:00,74.2,74.2,74.06,74.11,24330.0,62.274,62.274,62.1565,62.1985,24330.0
2018-09-12 13:20:00,74.13,74.2,74.1,74.19,15585.0,62.2153,62.274,62.1901,62.2656,15585.0
2018-09-12 13:25:00,74.19,74.26,74.17,74.24,44781.0,62.2656,62.3244,62.2488,62.3076,44781.0
2018-09-12 13:30:00,74.25,74.3,74.23,74.28,44846.0,62.316,62.3579,62.2992,62.3412,44846.0
2018-09-12 13:35:00,74.28,74.28,74.25,74.27,45348.0,62.3412,62.3412,62.316,62.3328,45348.0
2018-09-12 13:40:00,74.27,74.27,74.23,74.25,32118.0,62.3328,62.3328,62.2992,62.316,32118.0
2018-09-12 13:45:00,74.25,74.26,74.22,74.23,27230.0,62.316,62.3244,62.2908,62.2992,27230.0
2018-09-12 13:50:00,74.24,74.25,74.22,74.25,13814.0,62.3076,62.316,62.2908,62.316,13814.0
2018-09-12 13:55:00,74.25,74.3,74.24,74.29,73029.0,62.316,62.3579,62.3076,62.3495,73029.0
2018-09-12 14:00:00,74.29,74.3,74.25,74.26,60988.0,62.3495,62.3579,62.316,62.3244,60988.0
2018-09-12 14:05:00,74.26,74.26,74.17,74.23,21725.0,62.3244,62.3244,62.2488,62.2992,21725.0
2018-09-12 14:10:00,74.23,74.25,74.22,74.24,15687.0,62.2992,62.316,62.2908,62.3076,15687.0
2018-09-12 14:15:00,74.25,74.25,74.22,74.23,22946.0,62.316,62.316,62.2908,62.2992,22946.0
2018-09-12 14:20:00,74.22,74.25,74.22,74.24,40423.0,62.2908,62.316,62.2908,62.3076,40423.0
2018-09-12 14:25:00,74.24,74.25,74.23,74.25,26298.0,62.3076,62.316,62.2992,62.316,26298.0
2018-09-12 14:30:00,74.25,74.26,74.2,74.23,43309.0,62.316,62.3244,62.274,62.2992,43309.0
2018-09-12 14:35:00,74.23,74.27,74.22,74.26,50900.0,62.2992,62.3328,62.2908,62.3244,50900.0
2018-09-12 14:40:00,74.26,74.27,74.25,74.27,21713.0,62.3244,62.3328,62.316,62.3328,21713.0
2018-09-12 14:45:00,74.27,74.28,74.22,74.28,53590.0,62.3328,62.3412,62.2908,62.3412,53590.0
2018-09-12 14:50:00,74.28,74.28,74.26,74.28,38927.0,62.3412,62.3412,62.3244,62.3412,38927.0
2018-09-12 14:55:00,74.28,74.3,74.25,74.26,199423.0,62.3412,62.3579,62.316,62.3244,199423.0
2018-09-12 15:00:00,74.27,74.29,74.26,74.28,31464.0,62.3328,62.3495,62.3244,62.3412,31464.0
2018-09-12 15:05:00,74.29,74.29,74.28,74.29,59218.0,62.3495,62.3495,62.3412,62.3495,59218.0
2018-09-12 15:10:00,74.29,74.35,74.28,74.31,595183.0,62.3495,62.3999,62.3412,62.3663,595183.0
2018-09-12 15:15:00,74.31,74.35,74.3,74.32,52465.0,62.3663,62.3999,62.3579,62.3747,52465.0
2018-09-12 15:20:00,74.32,74.35,74.28,74.32,53560.0,62.3747,62.3999,62.3412,62.3747,53560.0
2018-09-12 15:25:00,74.32,74.35,74.3,74.31,71493.0,62.3747,62.3999,62.3579,62.3663,71493.0
2018-09-12 15:30:00,74.32,74.36,74.31,74.34,64063.0,62.3747,62.4083,62.3663,62.3915,64063.0
2018-09-12 15:35:00,74.34,74.45,74.33,74.45,70096.0,62.3915,62.4838,62.3831,62.4838,70096.0
2018-09-12 15:40:00,74.45,74.51,74.45,74.5,300751.0,62.4838,62.5342,62.4838,62.5258,300751.0
2018-09-12 15:45:00,74.51,74.54,74.48,74.5,93370.0,62.5342,62.5594,62.509,62.5258,93370.0
2018-09-12 15:50:00,74.5,74.61,74.49,74.61,195050.0,62.5258,62.6181,62.5174,62.6181,195050.0
2018-09-12 15:55:00,74.6,74.61,74.44,74.48,234994.0,62.6097,62.6181,62.4754,62.509,234994.0
2018-09-13 09:30:00,74.0,74.47,74.0,74.31,51605.0,62.1062,62.5006,62.1062,62.3663,51605.0
2018-09-13 09:35:00,74.29,74.33,74.07,74.16,17589.0,62.3495,62.3831,62.1649,62.2404,17589.0
2018-09-13 09:40:00,74.13,74.13,73.96,74.02,21051.0,62.2153,62.2153,62.0726,62.1229,21051.0
2018-09-13 09:45:00,74.04,74.1,73.88,73.91,46095.0,62.1397,62.1901,62.0054,62.0306,46095.0
2018-09-13 09:50:00,73.92,74.14,73.91,74.13,16492.0,62.039,62.2237,62.0306,62.2153,16492.0
2018-09-13 09:55:00,74.15,74.17,74.12,74.16,16955.0,62.2321,62.2488,62.2069,62.2404,16955.0
2018-09-13 10:00:00,74.16,74.16,73.83,74.0,78084.0,62.2404,62.2404,61.9635,62.1062,78084.0
2018-09-13 10:05:00,74.04,74.11,73.95,73.98,37415.0,62.1397,62.1985,62.0642,62.0894,37415.0
2018-09-13 10:10:00,73.98,74.0,73.89,73.89,21954.0,62.0894,62.1062,62.0138,62.0138,21954.0
2018-09-13 10:15:00,73.92,74.02,73.84,73.96,29387.0,62.039,62.1229,61.9719,62.0726,29387.0
2018-09-13 10:20:00,73.96,74.0,73.93,73.99,41053.0,62.0726,62.1062,62.0474,62.0978,41053.0
2018-09-13 10:25:00,74.0,74.09,73.99,74.0,61007.0,62.1062,62.1817,62.0978,62.1062,61007.0
2018-09-13 10:30:00,74.01,74.01,73.82,73.84,32107.0,62.1146,62.1146,61.9551,61.9719,32107.0
2018-09-13 10:35:00,73.85,73.93,73.8,73.81,31362.0,61.9803,62.0474,61.9383,61.9467,31362.0
2018-09-13 10:40:00,73.82,73.9,73.81,73.87,17793.0,61.9551,62.0222,61.9467,61.9971,17793.0
2018-09-13 10:45:00,73.87,73.89,73.68,73.79,36968.0,61.9971,62.0138,61.8376,61.9299,36968.0
2018-09-13 10:50:00,73.79,73.81,73.73,73.74,17559.0,61.9299,61.9467,61.8796,61.8879,17559.0
2018-09-13 10:55:00,73.75,73.86,73.74,73.81,15651.0,61.8963,61.9887,61.8879,61.9467,15651.0
2018-09-13 11:00:00,73.79,73.8,73.76,73.78,16833.0,61.9299,61.9383,61.9047,61.9215,16833.0
2018-09-13 11:05:00,73.78,73.79,73.66,73.7,19217.0,61.9215,61.9299,61.8208,61.8544,19217.0
2018-09-13 11:10:00,73.71,73.74,73.59,73.73,77972.0,61.8628,61.8879,61.7621,61.8796,77972.0
2018-09-13 11:15:00,73.74,73.83,73.74,73.76,25823.0,61.8879,61.9635,61.8879,61.9047,25823.0
2018-09-13 11:20:00,73.77,73.88,73.74,73.76,124680.0,61.9131,62.0054,61.8879,61.9047,124680.0
2018-09-13 11:25:00,73.78,73.8,73.77,73.79,31403.0,61.9215,61.9383,61.9131,61.9299,31403.0
2018-09-13 11:30:00,73.8,73.8,73.71,73.75,43131.0,61.9383,61.9383,61.8628,61.8963,43131.0
2018-09-13 11:35:00,73.75,73.75,73.72,73.73,31069.0,61.8963,61.8963,61.8712,61.8796,31069.0
2018-09-13 11:40:00,73.73,73.75,73.72,73.74,34940.0,61.8796,61.8963,61.8712,61.8879,34940.0
2018-09-13 11:45:00,73.75,73.96,73.74,73.96,47999.0,61.8963,62.0726,61.8879,62.0726,47999.0
2018-09-13 11:50:00,73.97,74.04,73.88,73.9,47373.0,62.081,62.1397,62.0054,62.0222,47373.0
2018-09-13 11:55:00,73.9,73.9,73.77,73.81,22897.0,62.0222,62.0222,61.9131,61.9467,22897.0
2018-09-13 12:00:00,73.83,73.84,73.75,73.78,22600.0,61.9635,61.9719,61.8963,61.9215,22600.0
2018-09-13 12:05:00,73.79,73.84,73.76,73.84,15967.0,61.9299,61.9719,61.9047,61.9719,15967.0
2018-09-13 12:10:00,73.84,73.96,73.77,73.96,330556.0,61.9719,62.0726,61.9131,62.0726,330556.0
2018-09-13 12:15:00,73.95,74.05,73.91,73.93,29929.0,62.0642,62.1481,62.0306,62.0474,29929.0
2018-09-13 12:20:00,73.95,74.01,73.95,73.95,28511.0,62.0642,62.1146,62.0642,62.0642,28511.0
2018-09-13 12:25:00,73.95,73.98,73.93,73.94,23191.0,62.0642,62.0894,62.0474,62.0558,23191.0
2018-09-13 12:30:00,73.95,73.96,73.92,73.95,22360.0,62.0642,62.0726,62.039,62.0642,22360.0
2018-09-13 12:35:00,73.96,73.96,73.92,73.93,22928.0,62.0726,62.0726,62.039,62.0474,22928.0
2018-09-13 12:40:00,73.93,73.94,73.89,73.94,14439.0,62.0474,62.0558,62.0138,62.0558,14439.0
2018-09-13 12:45:00,73.94,73.96,73.91,73.94,18399.0,62.0558,62.0726,62.0306,62.0558,18399.0
2018-09-13 12:50:00,73.94,73.99,73.92,73.99,16092.0,62.0558,62.0978,62.039,62.0978,16092.0
2018-09-13 12:55:00,73.99,74.0,73.93,73.95,32753.0,62.0978,62.1062,62.0474,62.0642,32753.0
2018-09-13 13:00:00,73.94,73.97,73.91,73.92,19139.0,62.0558,62.081,62.0306,62.039,19139.0
2018-09-13 13:05:00,73.92,73.92,73.84,73.85,22923.0,62.039,62.039,61.9719,61.9803,22923.0
2018-09-13 13:10:00,73.84,73.89,73.84,73.85,9839.0,61.9719,62.0138,61.9719,61.9803,9839.0
2018-09-13 13:15:00,73.86,73.89,73.79,73.79,22075.0,61.9887,62.0138,61.9299,61.9299,22075.0
2018-09-13 13:20:00,73.79,73.86,73.79,73.81,20847.0,61.9299,61.9887,61.9299,61.9467,20847.0
2018-09-13 13:25:00,73.82,73.85,73.78,73.8,13752.0,61.9551,61.9803,61.9215,61.9383,13752.0
2018-09-13 13:30:00,73.79,73.8,73.73,73.75,15421.0,61.9299,61.9383,61.8796,61.8963,15421.0
2018-09-13 13:35:00,73.75,73.75,73.66,73.68,17363.0,61.8963,61.8963,61.8208,61.8376,17363.0
2018-09-13 13:40:00,73.68,73.68,73.62,73.64,14999.0,61.8376,61.8376,61.7872,61.804,14999.0
2018-09-13 13:45:00,73.65,73.8,73.64,73.77,24086.0,61.8124,61.9383,61.804,61.9131,24086.0
2018-09-13 13:50:00,73.78,73.78,73.7,73.7,17787.0,61.9215,61.9215,61.8544,61.8544,17787.0
2018-09-13 13:55:00,73.69,73.72,73.59,73.59,46625.0,61.846,61.8712,61.7621,61.7621,46625.0
2018-09-13 14:00:00,73.6,73.61,73.48,73.53,37927.0,61.7705,61.7788,61.6697,61.7117,37927.0
2018-09-13 14:05:00,73.53,73.63,73.5,73.63,37038.0,61.7117,61.7956,61.6865,61.7956,37038.0
2018-09-13 14:10:00,73.65,73.68,73.59,73.59,31504.0,61.8124,61.8376,61.7621,61.7621,31504.0
2018-09-13 14:15:00,73.58,73.65,73.58,73.6,27273.0,61.7537,61.8124,61.7537,61.7705,27273.0
2018-09-13 14:20:00,73.6,73.62,73.51,73.55,32622.0,61.7705,61.7872,61.6949,61.7285,32622.0
2018-09-13 14:25:00,73.57,73.65,73.54,73.62,46692.0,61.7453,61.8124,61.7201,61.7872,46692.0
2018-09-13 14:30:00,73.63,73.63,73.51,73.52,36049.0,61.7956,61.7956,61.6949,61.7033,36049.0
2018-09-13 14:35:00,73.52,73.62,73.51,73.59,18128.0,61.7033,61.7872,61.6949,61.7621,18128.0
2018-09-13 14:40:00,73.6,73.65,73.6,73.65,20391.0,61.7705,61.8124,61.7705,61.8124,20391.0
2018-09-13 14:45:00,73.65,73.66,73.59,73.65,19517.0,61.8124,61.8208,61.7621,61.8124,19517.0
2018-09-13 14:50:00,73.66,73.66,73.59,73.65,19381.0,61.8208,61.8208,61.7621,61.8124,19381.0
2018-09-13 14:55:00,73.65,73.67,73.62,73.63,26051.0,61.8124,61.8292,61.7872,61.7956,26051.0
2018-09-13 15:00:00,73.64,73.65,73.62,73.64,14198.0,61.804,61.8124,61.7872,61.804,14198.0
2018-09-13 15:05:00,73.64,73.66,73.62,73.65,24418.0,61.804,61.8208,61.7872,61.8124,24418.0
2018-09-13 15:10:00,73.65,73.67,73.63,73.63,27150.0,61.8124,61.8292,61.7956,61.7956,27150.0
2018-09-13 15:15:00,73.64,73.65,73.62,73.63,17551.0,61.804,61.8124,61.7872,61.7956,17551.0
2018-09-13 15:20:00,73.63,73.71,73.63,73.7,22431.0,61.7956,61.8628,61.7956,61.8544,22431.0
2018-09-13 15:25:00,73.71,73.71,73.64,73.67,32238.0,61.8628,61.8628,61.804,61.8292,32238.0
2018-09-13 15:30:00,73.67,73.68,73.63,73.66,33376.0,61.8292,61.8376,61.7956,61.8208,33376.0
2018-09-13 15:35:00,73.67,73.68,73.54,73.55,74141.0,61.8292,61.8376,61.7201,61.7285,74141.0
2018-09-13 15:40:00,73.54,73.55,73.48,73.52,51784.0,61.7201,61.7285,61.6697,61.7033,51784.0
2018-09-13 15:45:00,73.52,73.56,73.48,73.55,62563.0,61.7033,61.7369,61.6697,61.7285,62563.0
2018-09-13 15:50:00,73.55,73.58,73.49,73.5,121975.0,61.7285,61.7537,61.6781,61.6865,121975.0
2018-09-13 15:55:00,73.5,73.61,73.45,73.61,176730.0,61.6865,61.7788,61.6446,61.7788,176730.0
2018-09-14 09:30:00,73.35,73.42,73.09,73.39,57945.0,61.5606,61.6194,61.3424,61.5942,57945.0
2018-09-14 09:35:00,73.34,73.35,73.01,73.28,27129.0,61.5522,61.5606,61.2753,61.5019,27129.0
2018-09-14 09:40:00,73.31,73.46,73.22,73.36,15405.0,61.5271,61.653,61.4515,61.569,15405.0
2018-09-14 09:45:00,73.36,73.59,73.36,73.56,63754.0,61.569,61.7621,61.569,61.7369,63754.0
2018-09-14 09:50:00,73.54,73.67,73.43,73.53,26481.0,61.7201,61.8292,61.6278,61.7117,26481.0
2018-09-14 09:55:00,73.54,73.54,73.37,73.39,16968.0,61.7201,61.7201,61.5774,61.5942,16968.0
2018-09-14 10:00:00,73.38,73.38,73.28,73.3,29912.0,61.5858,61.5858,61.5019,61.5187,29912.0
2018-09-14 10:05:00,73.3,73.31,73.2,73.24,25646.0,61.5187,61.5271,61.4347,61.4683,25646.0
2018-09-14 10:10:00,73.23,73.36,73.22,73.36,17167.0,61.4599,61.569,61.4515,61.569,17167.0
2018-09-14 10:15:00,73.35,73.35,73.28,73.31,15960.0,61.5606,61.5606,61.5019,61.5271,15960.0
2018-09-14 10:20:00,73.32,73.39,73.3,73.36,22379.0,61.5355,61.5942,61.5187,61.569,22379.0
2018-09-14 10:25:00,73.36,73.45,73.36,73.42,14596.0,61.569,61.6446,61.569,61.6194,14596.0
2018-09-14 10:30:00,73.43,73.51,73.39,73.51,19206.0,61.6278,61.6949,61.5942,61.6949,19206.0
2018-09-14 10:35:00,73.5,73.58,73.43,73.58,29581.0,61.6865,61.7537,61.6278,61.7537,29581.0
2018-09-14 10:40:00,73.6,73.74,73.57,73.69,15828.0,61.7705,61.8879,61.7453,61.846,15828.0
2018-09-14 10:45:00,73.7,73.75,73.66,73.68,15301.0,61.8544,61.8963,61.8208,61.8376,15301.0
2018-09-14 10:50:00,73.67,73.73,73.63,73.73,11852.0,61.8292,61.8796,61.7956,61.8796,11852.0
2018-09-14 10:55:00,73.73,73.75,73.68,73.68,18214.0,61.8796,61.8963,61.8376,61.8376,18214.0
2018-09-14 11:00:00,73.68,73.7,73.62,73.66,12384.0,61.8376,61.8544,61.7872,61.8208,12384.0
2018-09-14 11:05:00,73.67,73.7,73.6,73.63,32683.0,61.8292,61.8544,61.7705,61.7956,32683.0
2018-09-14 11:10:00,73.63,73.63,73.44,73.46,28068.0,61.7956,61.7956,61.6362,61.653,28068.0
2018-09-14 11:15:00,73.45,73.46,73.36,73.46,29353.0,61.6446,61.653,61.569,61.653,29353.0
2018-09-14 11:20:00,73.45,73.48,73.4,73.4,19704.0,61.6446,61.6697,61.6026,61.6026,19704.0
2018-09-14 11:25:00,73.4,73.5,73.34,73.36,112781.0,61.6026,61.6865,61.5522,61.569,112781.0
2018-09-14 11:30:00,73.36,73.41,73.33,73.36,52131.0,61.569,61.611,61.5438,61.569,52131.0
2018-09-14 11:35:00,73.36,73.42,73.35,73.4,22803.0,61.569,61.6194,61.5606,61.6026,22803.0
2018-09-14 11:40:00,73.4,73.44,73.38,73.42,19510.0,61.6026,61.6362,61.5858,61.6194,19510.0
2018-09-14 11:45:00,73.42,73.53,73.4,73.53,34844.0,61.6194,61.7117,61.6026,61.7117,34844.0
2018-09-14 11:50:00,73.53,73.54,73.48,73.5,67957.0,61.7117,61.7201,61.6697,61.6865,67957.0
2018-09-14 11:55:00,73.5,73.54,73.44,73.48,37828.0,61.6865,61.7201,61.6362,61.6697,37828.0
2018-09-14 12:00:00,73.49,73.5,73.41,73.49,28146.0,61.6781,61.6865,61.611,61.6781,28146.0
2018-09-14 12:05:00,73.48,73.49,73.37,73.46,73613.0,61.6697,61.6781,61.5774,61.653,73613.0
2018-09-14 12:10:00,73.45,73.47,73.39,73.45,55498.0,61.6446,61.6613,61.5942,61.6446,55498.0
2018-09-14 12:15:00,73.45,73.47,73.38,73.38,23822.0,61.6446,61.6613,61.5858,61.5858,23822.0
2018-09-14 12:20:00,73.4,73.44,73.38,73.42,21436.0,61.6026,61.6362,61.5858,61.6194,21436.0
2018-09-14 12:25:00,73.42,73.45,73.41,73.41,22120.0,61.6194,61.6446,61.611,61.611,22120.0
2018-09-14 12:30:00,73.41,73.42,73.38,73.4,12318.0,61.611,61.6194,61.5858,61.6026,12318.0
2018-09-14 12:35:00,73.4,73.42,73.37,73.38,18256.0,61.6026,61.6194,61.5774,61.5858,18256.0
2018-09-14 12:40:00,73.38,73.38,73.32,73.34,14984.0,61.5858,61.5858,61.5355,61.5522,14984.0
2018-09-14 12:45:00,73.33,73.36,73.32,73.36,18936.0,61.5438,61.569,61.5355,61.569,18936.0
2018-09-14 12:50:00,73.35,73.35,73.29,73.33,12844.0,61.5606,61.5606,61.5103,61.5438,12844.0
2018-09-14 12:55:00,73.33,73.35,73.3,73.34,18401.0,61.5438,61.5606,61.5187,61.5522,18401.0
2018-09-14 13:00:00,73.34,73.38,73.33,73.38,14546.0,61.5522,61.5858,61.5438,61.5858,14546.0
2018-09-14 13:05:00,73.38,73.4,73.35,73.36,21369.0,61.5858,61.6026,61.5606,61.569,21369.0
2018-09-14 13:10:00,73.36,73.37,73.31,73.32,17799.0,61.569,61.5774,61.5271,61.5355,17799.0
2018-09-14 13:15:00,73.32,73.35,73.3,73.34,14079.0,61.5355,61.5606,61.5187,61.5522,14079.0
2018-09-14 13:20:00,73.34,73.35,73.29,73.29,20091.0,61.5522,61.5606,61.5103,61.5103,20091.0
2018-09-14 13:25:00,73.3,73.32,73.29,73.31,12754.0,61.5187,61.5355,61.5103,61.5271,12754.0
2018-09-14 13:30:00,73.31,73.33,73.3,73.33,22484.0,61.5271,61.5438,61.5187,61.5438,22484.0
2018-09-14 13:35:00,73.33,73.37,73.33,73.34,17860.0,61.5438,61.5774,61.5438,61.5522,17860.0
2018-09-14 13:40:00,73.34,73.38,73.34,73.38,13669.0,61.5522,61.5858,61.5522,61.5858,13669.0
2018-09-14 13:45:00,73.38,73.41,73.37,73.38,17640.0,61.5858,61.611,61.5774,61.5858,17640.0
2018-09-14 13:50:00,73.39,73.4,73.38,73.39,25508.0,61.5942,61.6026,61.5858,61.5942,25508.0
2018-09-14 13:55:00,73.39,73.4,73.38,73.38,18978.0,61.5942,61.6026,61.5858,61.5858,18978.0
2018-09-14 14:00:00,73.39,73.4,73.37,73.37,20480.0,61.5942,61.6026,61.5774,61.5774,20480.0
2018-09-14 14:05:00,73.37,73.37,73.35,73.37,21698.0,61.5774,61.5774,61.5606,61.5774,21698.0
2018-09-14 14:10:00,73.37,73.4,73.36,73.37,17013.0,61.5774,61.6026,61.569,61.5774,17013.0
2018-09-14 14:15:00,73.38,73.4,73.37,73.39,23861.0,61.5858,61.6026,61.5774,61.5942,23861.0
2018-09-14 14:20:00,73.4,73.4,73.33,73.33,22629.0,61.6026,61.6026,61.5438,61.5438,22629.0
2018-09-14 14:25:00,73.32,73.33,73.21,73.22,27114.0,61.5355,61.5438,61.4431,61.4515,27114.0
2018-09-14 14:30:00,73.22,73.31,73.21,73.31,22943.0,61.4515,61.5271,61.4431,61.5271,22943.0
2018-09-14 14:35:00,73.31,73.36,73.31,73.32,17524.0,61.5271,61.569,61.5271,61.5355,17524.0
2018-09-14 14:40:00,73.32,73.37,73.31,73.37,15298.0,61.5355,61.5774,61.5271,61.5774,15298.0
2018-09-14 14:45:00,73.37,73.38,73.32,73.34,23027.0,61.5774,61.5858,61.5355,61.5522,23027.0
2018-09-14 14:50:00,73.34,73.34,73.32,73.33,22619.0,61.5522,61.5522,61.5355,61.5438,22619.0
2018-09-14 14:55:00,73.33,73.36,73.32,73.34,17705.0,61.5438,61.569,61.5355,61.5522,17705.0
2018-09-14 15:00:00,73.34,73.38,73.33,73.37,20052.0,61.5522,61.5858,61.5438,61.5774,20052.0
2018-09-14 15:05:00,73.37,73.4,73.36,73.4,29586.0,61.5774,61.6026,61.569,61.6026,29586.0
2018-09-14 15:10:00,73.4,73.4,73.37,73.4,31878.0,61.6026,61.6026,61.5774,61.6026,31878.0
2018-09-14 15:15:00,73.4,73.4,73.36,73.37,35871.0,61.6026,61.6026,61.569,61.5774,35871.0
2018-09-14 15:20:00,73.37,73.49,73.36,73.48,162324.0,61.5774,61.6781,61.569,61.6697,162324.0
2018-09-14 15:25:00,73.49,73.53,73.48,73.5,38814.0,61.6781,61.7117,61.6697,61.6865,38814.0
2018-09-14 15:30:00,73.51,73.6,73.5,73.59,25734.0,61.6949,61.7705,61.6865,61.7621,25734.0
2018-09-14 15:35:00,73.59,73.61,73.57,73.6,57771.0,61.7621,61.7788,61.7453,61.7705,57771.0
2018-09-14 15:40:00,73.6,73.61,73.58,73.6,158236.0,61.7705,61.7788,61.7537,61.7705,158236.0
2018-09-14 15:45:00,73.6,73.6,73.57,73.59,48369.0,61.7705,61.7705,61.7453,61.7621,48369.0
2018-09-14 15:50:00,73.6,73.6,73.55,73.58,65487.0,61.7705,61.7705,61.7285,61.7537,65487.0
2018-09-14 15:55:00,73.57,73.57,73.51,73.54,151721.0,61.7453,61.7453,61.6949,61.7201,151721.0
2018-09-17 09:30:00,73.71,73.71,73.25,73.42,29463.0,61.8628,61.8628,61.4767,61.6194,29463.0
2018-09-17 09:35:00,73.39,73.42,72.91,72.98,23463.0,61.5942,61.6194,61.1914,61.2501,23463.0
2018-09-17 09:40:00,73.02,73.18,73.02,73.18,3517.0,61.2837,61.418,61.2837,61.418,3517.0
2018-09-17 09:45:00,73.25,73.27,73.06,73.09,7721.0,61.4767,61.4935,61.3172,61.3424,7721.0
2018-09-17 09:50:00,73.09,73.18,73.03,73.03,13542.0,61.3424,61.418,61.2921,61.2921,13542.0
2018-09-17 09:55:00,73.03,73.16,73.03,73.11,13188.0,61.2921,61.4012,61.2921,61.3592,13188.0
2018-09-17 10:00:00,73.09,73.14,73.07,73.14,15241.0,61.3424,61.3844,61.3256,61.3844,15241.0
2018-09-17 10:05:00,73.14,73.33,73.13,73.33,18825.0,61.3844,61.5438,61.376,61.5438,18825.0
2018-09-17 10:10:00,73.33,73.42,73.32,73.4,16458.0,61.5438,61.6194,61.5355,61.6026,16458.0
2018-09-17 10:15:00,73.39,73.42,73.33,73.33,13770.0,61.5942,61.6194,61.5438,61.5438,13770.0
2018-09-17 10:20:00,73.34,73.38,73.32,73.32,20611.0,61.5522,61.5858,61.5355,61.5355,20611.0
2018-09-17 10:25:00,73.33,73.35,73.3,73.35,45888.0,61.5438,61.5606,61.5187,61.5606,45888.0
2018-09-17 10:30:00,73.35,73.35,73.29,73.33,23535.0,61.5606,61.5606,61.5103,61.5438,23535.0
2018-09-17 10:35:00,73.34,73.34,73.13,73.13,69727.0,61.5522,61.5522,61.376,61.376,69727.0
2018-09-17 10:40:00,73.13,73.25,73.06,73.24,31758.0,61.376,61.4767,61.3172,61.4683,31758.0
2018-09-17 10:45:00,73.25,73.25,73.18,73.18,45338.0,61.4767,61.4767,61.418,61.418,45338.0
2018-09-17 10:50:00,73.17,73.2,73.1,73.13,18616.0,61.4096,61.4347,61.3508,61.376,18616.0
2018-09-17 10:55:00,73.12,73.25,73.1,73.25,10228.0,61.3676,61.4767,61.3508,61.4767,10228.0
2018-09-17 11:00:00,73.25,73.29,73.24,73.28,18825.0,61.4767,61.5103,61.4683,61.5019,18825.0
2018-09-17 11:05:00,73.27,73.38,73.26,73.38,9370.0,61.4935,61.5858,61.4851,61.5858,9370.0
2018-09-17 11:10:00,73.38,73.44,73.38,73.42,19139.0,61.5858,61.6362,61.5858,61.6194,19139.0
2018-09-17 11:15:00,73.42,73.42,73.36,73.39,13539.0,61.6194,61.6194,61.569,61.5942,13539.0
2018-09-17 11:20:00,73.37,73.38,73.31,73.31,16342.0,61.5774,61.5858,61.5271,61.5271,16342.0
2018-09-17 11:25:00,73.32,73.35,73.27,73.3,31023.0,61.5355,61.5606,61.4935,61.5187,31023.0
2018-09-17 11:30:00,73.3,73.31,73.24,73.3,172332.0,61.5187,61.5271,61.4683,61.5187,172332.0
2018-09-17 11:35:00,73.3,73.3,73.21,73.24,34189.0,61.5187,61.5187,61.4431,61.4683,34189.0
2018-09-17 11:40:00,73.24,73.28,73.22,73.28,8560.0,61.4683,61.5019,61.4515,61.5019,8560.0
2018-09-17 11:45:00,73.27,73.35,73.27,73.34,23544.0,61.4935,61.5606,61.4935,61.5522,23544.0
2018-09-17 11:50:00,73.32,73.35,73.32,73.34,8572.0,61.5355,61.5606,61.5355,61.5522,8572.0
2018-09-17 11:55:00,73.34,73.35,73.29,73.29,7284.0,61.5522,61.5606,61.5103,61.5103,7284.0
2018-09-17 12:00:00,73.29,73.35,73.28,73.34,20946.0,61.5103,61.5606,61.5019,61.5522,20946.0
2018-09-17 12:05:00,73.35,73.38,73.33,73.36,8521.0,61.5606,61.5858,61.5438,61.569,8521.0
2018-09-17 12:10:00,73.36,73.37,73.28,73.3,30897.0,61.569,61.5774,61.5019,61.5187,30897.0
2018-09-17 12:15:00,73.3,73.35,73.29,73.34,20821.0,61.5187,61.5606,61.5103,61.5522,20821.0
2018-09-17 12:20:00,73.34,73.37,73.34,73.37,8501.0,61.5522,61.5774,61.5522,61.5774,8501.0
2018-09-17 12:25:00,73.38,73.38,73.33,73.36,12617.0,61.5858,61.5858,61.5438,61.569,12617.0
2018-09-17 12:30:00,73.36,73.41,73.35,73.36,43694.0,61.569,61.611,61.5606,61.569,43694.0
2018-09-17 12:35:00,73.35,73.39,73.34,73.37,27453.0,61.5606,61.5942,61.5522,61.5774,27453.0
2018-09-17 12:40:00,73.37,73.4,73.36,73.37,22014.0,61.5774,61.6026,61.569,61.5774,22014.0
2018-09-17 12:45:00,73.36,73.4,73.36,73.39,10488.0,61.569,61.6026,61.569,61.5942,10488.0
2018-09-17 12:50:00,73.39,73.39,73.28,73.3,16115.0,61.5942,61.5942,61.5019,61.5187,16115.0
2018-09-17 12:55:00,73.28,73.37,73.25,73.36,11966.0,61.5019,61.5774,61.4767,61.569,11966.0
2018-09-17 13:00:00,73.35,73.35,73.26,73.28,27968.0,61.5606,61.5606,61.4851,61.5019,27968.0
2018-09-17 13:05:00,73.28,73.31,73.24,73.25,14471.0,61.5019,61.5271,61.4683,61.4767,14471.0
2018-09-17 13:10:00,73.24,73.24,73.2,73.24,15667.0,61.4683,61.4683,61.4347,61.4683,15667.0
2018-09-17 13:15:00,73.23,73.24,73.14,73.15,18522.0,61.4599,61.4683,61.3844,61.3928,18522.0
2018-09-17 13:20:00,73.16,73.2,73.16,73.17,13767.0,61.4012,61.4347,61.4012,61.4096,13767.0
2018-09-17 13:25:00,73.18,73.2,73.14,73.2,9309.0,61.418,61.4347,61.3844,61.4347,9309.0
2018-09-17 13:30:00,73.2,73.25,73.19,73.19,25510.0,61.4347,61.4767,61.4263,61.4263,25510.0
2018-09-17 13:35:00,73.21,73.24,73.19,73.24,8060.0,61.4431,61.4683,61.4263,61.4683,8060.0
2018-09-17 13:40:00,73.25,73.26,73.21,73.25,39607.0,61.4767,61.4851,61.4431,61.4767,39607.0
2018-09-17 13:45:00,73.25,73.3,73.23,73.28,20781.0,61.4767,61.5187,61.4599,61.5019,20781.0
2018-09-17 13:50:00,73.28,73.3,73.25,73.25,8333.0,61.5019,61.5187,61.4767,61.4767,8333.0
2018-09-17 13:55:00,73.27,73.3,73.27,73.28,8886.0,61.4935,61.5187,61.4935,61.5019,8886.0
2018-09-17 14:00:00,73.29,73.31,73.27,73.29,12815.0,61.5103,61.5271,61.4935,61.5103,12815.0
2018-09-17 14:05:00,73.29,73.33,73.28,73.33,12221.0,61.5103,61.5438,61.5019,61.5438,12221.0
2018-09-17 14:10:00,73.32,73.39,73.32,73.37,35704.0,61.5355,61.5942,61.5355,61.5774,35704.0
2018-09-17 14:15:00,73.37,73.37,73.31,73.31,17089.0,61.5774,61.5774,61.5271,61.5271,17089.0
2018-09-17 14:20:00,73.32,73.35,73.3,73.33,17756.0,61.5355,61.5606,61.5187,61.5438,17756.0
2018-09-17 14:25:00,73.33,73.34,73.31,73.31,12704.0,61.5438,61.5522,61.5271,61.5271,12704.0
2018-09-17 14:30:00,73.31,73.37,73.3,73.37,11562.0,61.5271,61.5774,61.5187,61.5774,11562.0
2018-09-17 14:35:00,73.37,73.45,73.36,73.43,14327.0,61.5774,61.6446,61.569,61.6278,14327.0
2018-09-17 14:40:00,73.43,73.47,73.42,73.46,14366.0,61.6278,61.6613,61.6194,61.653,14366.0
2018-09-17 14:45:00,73.45,73.47,73.45,73.47,15341.0,61.6446,61.6613,61.6446,61.6613,15341.0
2018-09-17 14:50:00,73.46,73.52,73.45,73.51,15067.0,61.653,61.7033,61.6446,61.6949,15067.0
2018-09-17 14:55:00,73.52,73.52,73.44,73.45,26463.0,61.7033,61.7033,61.6362,61.6446,26463.0
2018-09-17 15:00:00,73.45,73.46,73.4,73.4,23898.0,61.6446,61.653,61.6026,61.6026,23898.0
2018-09-17 15:05:00,73.41,73.41,73.38,73.4,21108.0,61.611,61.611,61.5858,61.6026,21108.0
2018-09-17 15:10:00,73.4,73.48,73.4,73.46,17587.0,61.6026,61.6697,61.6026,61.653,17587.0
2018-09-17 15:15:00,73.46,73.51,73.45,73.45,20508.0,61.653,61.6949,61.6446,61.6446,20508.0
2018-09-17 15:20:00,73.46,73.49,73.45,73.48,15595.0,61.653,61.6781,61.6446,61.6697,15595.0
2018-09-17 15:25:00,73.48,73.5,73.45,73.46,65425.0,61.6697,61.6865,61.6446,61.653,65425.0
2018-09-17 15:30:00,73.46,73.5,73.45,73.45,19648.0,61.653,61.6865,61.6446,61.6446,19648.0
2018-09-17 15:35:00,73.46,73.48,73.45,73.46,17411.0,61.653,61.6697,61.6446,61.653,17411.0
2018-09-17 15:40:00,73.46,73.47,73.4,73.42,29688.0,61.653,61.6613,61.6026,61.6194,29688.0
2018-09-17 15:45:00,73.42,73.48,73.42,73.45,39142.0,61.6194,61.6697,61.6194,61.6446,39142.0
2018-09-17 15:50:00,73.45,73.45,73.4,73.41,49901.0,61.6446,61.6446,61.6026,61.611,49901.0
2018-09-17 15:55:00,73.41,73.5,73.41,73.5,80146.0,61.611,61.6865,61.611,61.6865,80146.0
2018-09-18 09:30:00,73.59,73.73,73.54,73.61,33851.0,61.7621,61.8796,61.7201,61.7788,33851.0
2018-09-18 09:35:00,73.58,73.58,73.43,73.5,12552.0,61.7537,61.7537,61.6278,61.6865,12552.0
2018-09-18 09:40:00,73.5,73.54,73.24,73.26,16809.0,61.6865,61.7201,61.4683,61.4851,16809.0
2018-09-18 09:45:00,73.22,73.28,73.12,73.12,9790.0,61.4515,61.5019,61.3676,61.3676,9790.0
2018-09-18 09:50:00,73.13,73.17,73.01,73.08,29928.0,61.376,61.4096,61.2753,61.334,29928.0
2018-09-18 09:55:00,73.09,73.14,73.0,73.03,66631.0,61.3424,61.3844,61.2669,61.2921,66631.0
2018-09-18 10:00:00,73.04,73.33,73.0,73.27,49666.0,61.3005,61.5438,61.2669,61.4935,49666.0
2018-09-18 10:05:00,73.29,73.39,73.24,73.39,4900.0,61.5103,61.5942,61.4683,61.5942,4900.0
2018-09-18 10:10:00,73.38,73.38,73.24,73.26,32939.0,61.5858,61.5858,61.4683,61.4851,32939.0
2018-09-18 10:15:00,73.27,73.29,73.23,73.27,17835.0,61.4935,61.5103,61.4599,61.4935,17835.0
2018-09-18 10:20:00,73.27,73.31,73.25,73.27,54968.0,61.4935,61.5271,61.4767,61.4935,54968.0
2018-09-18 10:25:00,73.28,73.28,73.22,73.24,19892.0,61.5019,61.5019,61.4515,61.4683,19892.0
2018-09-18 10:30:00,73.26,73.27,73.18,73.22,15762.0,61.4851,61.4935,61.418,61.4515,15762.0
2018-09-18 10:35:00,73.22,73.23,73.17,73.22,15098.0,61.4515,61.4599,61.4096,61.4515,15098.0
2018-09-18 10:40:00,73.21,73.23,73.19,73.2,19248.0,61.4431,61.4599,61.4263,61.4347,19248.0
2018-09-18 10:45:00,73.19,73.45,73.19,73.4,40376.0,61.4263,61.6446,61.4263,61.6026,40376.0
2018-09-18 10:50:00,73.39,73.42,73.32,73.4,11253.0,61.5942,61.6194,61.5355,61.6026,11253.0
2018-09-18 10:55:00,73.4,73.42,73.33,73.34,15134.0,61.6026,61.6194,61.5438,61.5522,15134.0
2018-09-18 11:00:00,73.33,73.36,73.25,73.32,13262.0,61.5438,61.569,61.4767,61.5355,13262.0
2018-09-18 11:05:00,73.3,73.41,73.29,73.41,10782.0,61.5187,61.611,61.5103,61.611,10782.0
2018-09-18 11:10:00,73.42,73.43,73.33,73.33,11329.0,61.6194,61.6278,61.5438,61.5438,11329.0
2018-09-18 11:15:00,73.33,73.35,73.31,73.33,9166.0,61.5438,61.5606,61.5271,61.5438,9166.0
2018-09-18 11:20:00,73.33,73.35,73.29,73.34,8654.0,61.5438,61.5606,61.5103,61.5522,8654.0
2018-09-18 11:25:00,73.32,73.33,73.3,73.31,8327.0,61.5355,61.5438,61.5187,61.5271,8327.0
2018-09-18 11:30:00,73.31,73.33,73.27,73.33,11117.0,61.5271,61.5438,61.4935,61.5438,11117.0
2018-09-18 11:35:00,73.32,73.35,73.3,73.34,9512.0,61.5355,61.5606,61.5187,61.5522,9512.0
2018-09-18 11:40:00,73.32,73.33,73.3,73.31,20583.0,61.5355,61.5438,61.5187,61.5271,20583.0
2018-09-18 11:45:00,73.3,73.32,73.29,73.32,9975.0,61.5187,61.5355,61.5103,61.5355,9975.0
2018-09-18 11:50:00,73.31,73.32,73.29,73.3,7769.0,61.5271,61.5355,61.5103,61.5187,7769.0
2018-09-18 11:55:00,73.3,73.32,73.28,73.29,8665.0,61.5187,61.5355,61.5019,61.5103,8665.0
2018-09-18 12:00:00,73.28,73.35,73.28,73.33,16457.0,61.5019,61.5606,61.5019,61.5438,16457.0
2018-09-18 12:05:00,73.34,73.35,73.33,73.34,16436.0,61.5522,61.5606,61.5438,61.5522,16436.0
2018-09-18 12:10:00,73.35,73.35,73.29,73.3,14679.0,61.5606,61.5606,61.5103,61.5187,14679.0
2018-09-18 12:15:00,73.31,73.32,73.28,73.29,14765.0,61.5271,61.5355,61.5019,61.5103,14765.0
2018-09-18 12:20:00,73.29,73.29,73.23,73.23,13401.0,61.5103,61.5103,61.4599,61.4599,13401.0
2018-09-18 12:25:00,73.24,73.25,73.22,73.24,7056.0,61.4683,61.4767,61.4515,61.4683,7056.0
2018-09-18 12:30:00,73.25,73.28,73.23,73.27,11089.0,61.4767,61.5019,61.4599,61.4935,11089.0
2018-09-18 12:35:00,73.27,73.27,73.23,73.23,8772.0,61.4935,61.4935,61.4599,61.4599,8772.0
2018-09-18 12:40:00,73.24,73.24,73.21,73.21,8302.0,61.4683,61.4683,61.4431,61.4431,8302.0
2018-09-18 12:45:00,73.21,73.23,73.21,73.22,5218.0,61.4431,61.4599,61.4431,61.4515,5218.0
2018-09-18 12:50:00,73.23,73.28,73.22,73.27,12422.0,61.4599,61.5019,61.4515,61.4935,12422.0
2018-09-18 12:55:00,73.27,73.27,73.24,73.25,17249.0,61.4935,61.4935,61.4683,61.4767,17249.0
2018-09-18 13:00:00,73.26,73.3,73.25,73.27,16749.0,61.4851,61.5187,61.4767,61.4935,16749.0
2018-09-18 13:05:00,73.27,73.27,73.24,73.25,18474.0,61.4935,61.4935,61.4683,61.4767,18474.0
2018-09-18 13:10:00,73.25,73.25,73.24,73.25,8054.0,61.4767,61.4767,61.4683,61.4767,8054.0
2018-09-18 13:15:00,73.25,73.25,73.23,73.25,16421.0,61.4767,61.4767,61.4599,61.4767,16421.0
2018-09-18 13:20:00,73.25,73.26,73.24,73.25,19392.0,61.4767,61.4851,61.4683,61.4767,19392.0
2018-09-18 13:25:00,73.25,73.42,73.25,73.3,38500.0,61.4767,61.6194,61.4767,61.5187,38500.0
2018-09-18 13:30:00,73.3,73.31,73.29,73.3,12049.0,61.5187,61.5271,61.5103,61.5187,12049.0
2018-09-18 13:35:00,73.29,73.3,73.18,73.18,41707.0,61.5103,61.5187,61.418,61.418,41707.0
2018-09-18 13:40:00,73.18,73.19,73.17,73.19,6774.0,61.418,61.4263,61.4096,61.4263,6774.0
2018-09-18 13:45:00,73.18,73.23,73.18,73.23,4665.0,61.418,61.4599,61.418,61.4599,4665.0
2018-09-18 13:50:00,73.23,73.27,73.22,73.25,16259.0,61.4599,61.4935,61.4515,61.4767,16259.0
2018-09-18 13:55:00,73.26,73.27,73.1,73.2,37974.0,61.4851,61.4935,61.3508,61.4347,37974.0
2018-09-18 14:00:00,73.2,73.25,73.19,73.24,13650.0,61.4347,61.4767,61.4263,61.4683,13650.0
2018-09-18 14:05:00,73.24,73.25,73.19,73.2,22132.0,61.4683,61.4767,61.4263,61.4347,22132.0
2018-09-18 14:10:00,73.2,73.21,73.14,73.14,23050.0,61.4347,61.4431,61.3844,61.3844,23050.0
2018-09-18 14:15:00,73.15,73.18,73.12,73.18,11760.0,61.3928,61.418,61.3676,61.418,11760.0
2018-09-18 14:20:00,73.19,73.19,73.15,73.16,20720.0,61.4263,61.4263,61.3928,61.4012,20720.0
2018-09-18 14:25:00,73.16,73.18,73.13,73.16,26057.0,61.4012,61.418,61.376,61.4012,26057.0
2018-09-18 14:30:00,73.16,73.18,73.15,73.17,31844.0,61.4012,61.418,61.3928,61.4096,31844.0
2018-09-18 14:35:00,73.17,73.18,73.16,73.17,32571.0,61.4096,61.418,61.4012,61.4096,32571.0
2018-09-18 14:40:00,73.18,73.2,73.15,73.19,48431.0,61.418,61.4347,61.3928,61.4263,48431.0
2018-09-18 14:45:00,73.2,73.2,73.13,73.14,25587.0,61.4347,61.4347,61.376,61.3844,25587.0
2018-09-18 14:50:00,73.14,73.15,73.13,73.15,9864.0,61.3844,61.3928,61.376,61.3928,9864.0
2018-09-18 14:55:00,73.15,73.15,73.13,73.14,23331.0,61.3928,61.3928,61.376,61.3844,23331.0
2018-09-18 15:00:00,73.13,73.15,73.13,73.14,25794.0,61.376,61.3928,61.376,61.3844,25794.0
2018-09-18 15:05:00,73.15,73.15,73.14,73.15,14033.0,61.3928,61.3928,61.3844,61.3928,14033.0
2018-09-18 15:10:00,73.15,73.15,73.14,73.14,14563.0,61.3928,61.3928,61.3844,61.3844,14563.0
2018-09-18 15:15:00,73.15,73.15,73.14,73.15,12294.0,61.3928,61.3928,61.3844,61.3928,12294.0
2018-09-18 15:20:00,73.15,73.18,73.14,73.17,24511.0,61.3928,61.418,61.3844,61.4096,24511.0
2018-09-18 15:25:00,73.17,73.18,73.09,73.1,29426.0,61.4096,61.418,61.3424,61.3508,29426.0
2018-09-18 15:30:00,73.09,73.1,73.05,73.05,55317.0,61.3424,61.3508,61.3089,61.3089,55317.0
2018-09-18 15:35:00,73.04,73.06,72.99,73.04,38274.0,61.3005,61.3172,61.2585,61.3005,38274.0
2018-09-18 15:40:00,73.05,73.06,73.0,73.02,84262.0,61.3089,61.3172,61.2669,61.2837,84262.0
2018-09-18 15:45:00,73.03,73.03,73.0,73.02,48994.0,61.2921,61.2921,61.2669,61.2837,48994.0
2018-09-18 15:50:00,73.01,73.02,72.97,73.0,105824.0,61.2753,61.2837,61.2417,61.2669,105824.0
2018-09-18 15:55:00,73.0,73.06,72.98,73.05,173638.0,61.2669,61.3172,61.2501,61.3089,173638.0
2018-09-19 09:30:00,73.03,73.06,72.9,72.94,22756.0,61.2921,61.3172,61.183,61.2165,22756.0
2018-09-19 09:35:00,72.9,72.92,72.79,72.79,17157.0,61.183,61.1997,61.0906,61.0906,17157.0
2018-09-19 09:40:00,72.79,72.91,72.71,72.87,11800.0,61.0906,61.1914,61.0235,61.1578,11800.0
2018-09-19 09:45:00,72.86,72.87,72.8,72.87,44593.0,61.1494,61.1578,61.099,61.1578,44593.0
2018-09-19 09:50:00,72.88,73.02,72.87,73.01,29177.0,61.1662,61.2837,61.1578,61.2753,29177.0
2018-09-19 09:55:00,73.01,73.08,73.0,73.08,9028.0,61.2753,61.334,61.2669,61.334,9028.0
2018-09-19 10:00:00,73.07,73.08,73.01,73.02,8462.0,61.3256,61.334,61.2753,61.2837,8462.0
2018-09-19 10:05:00,73.0,73.12,72.98,73.12,15320.0,61.2669,61.3676,61.2501,61.3676,15320.0
2018-09-19 10:10:00,73.1,73.17,73.1,73.14,18970.0,61.3508,61.4096,61.3508,61.3844,18970.0
2018-09-19 10:15:00,73.13,73.18,73.1,73.11,16807.0,61.376,61.418,61.3508,61.3592,16807.0
2018-09-19 10:20:00,73.11,73.26,73.1,73.26,16316.0,61.3592,61.4851,61.3508,61.4851,16316.0
2018-09-19 10:25:00,73.27,73.3,73.22,73.24,11903.0,61.4935,61.5187,61.4515,61.4683,11903.0
2018-09-19 10:30:00,73.24,73.28,73.16,73.17,14822.0,61.4683,61.5019,61.4012,61.4096,14822.0
2018-09-19 10:35:00,73.16,73.19,73.12,73.13,12398.0,61.4012,61.4263,61.3676,61.376,12398.0
2018-09-19 10:40:00,73.13,73.16,73.11,73.14,15648.0,61.376,61.4012,61.3592,61.3844,15648.0
2018-09-19 10:45:00,73.14,73.22,73.13,73.15,9741.0,61.3844,61.4515,61.376,61.3928,9741.0
2018-09-19 10:50:00,73.14,73.18,73.12,73.13,10003.0,61.3844,61.418,61.3676,61.376,10003.0
2018-09-19 10:55:00,73.11,73.14,73.04,73.11,50382.0,61.3592,61.3844,61.3005,61.3592,50382.0
2018-09-19 11:00:00,73.13,73.29,73.12,73.29,15632.0,61.376,61.5103,61.3676,61.5103,15632.0
2018-09-19 11:05:00,73.31,73.37,73.3,73.37,10841.0,61.5271,61.5774,61.5187,61.5774,10841.0
2018-09-19 11:10:00,73.37,73.4,73.31,73.37,12429.0,61.5774,61.6026,61.5271,61.5774,12429.0
2018-09-19 11:15:00,73.38,73.39,73.32,73.33,12051.0,61.5858,61.5942,61.5355,61.5438,12051.0
2018-09-19 11:20:00,73.34,73.34,73.29,73.31,9011.0,61.5522,61.5522,61.5103,61.5271,9011.0
2018-09-19 11:25:00,73.31,73.34,73.29,73.29,8127.0,61.5271,61.5522,61.5103,61.5103,8127.0
2018-09-19 11:30:00,73.3,73.32,73.28,73.3,12584.0,61.5187,61.5355,61.5019,61.5187,12584.0
2018-09-19 11:35:00,73.3,73.32,73.27,73.31,7273.0,61.5187,61.5355,61.4935,61.5271,7273.0
2018-09-19 11:40:00,73.3,73.32,73.29,73.29,10769.0,61.5187,61.5355,61.5103,61.5103,10769.0
2018-09-19 11:45:00,73.3,73.32,73.29,73.32,8768.0,61.5187,61.5355,61.5103,61.5355,8768.0
2018-09-19 11:50:00,73.33,73.33,73.25,73.26,18140.0,61.5438,61.5438,61.4767,61.4851,18140.0
2018-09-19 11:55:00,73.27,73.29,73.25,73.26,8162.0,61.4935,61.5103,61.4767,61.4851,8162.0
2018-09-19 12:00:00,73.26,73.29,73.25,73.27,7906.0,61.4851,61.5103,61.4767,61.4935,7906.0
2018-09-19 12:05:00,73.27,73.27,73.24,73.24,9864.0,61.4935,61.4935,61.4683,61.4683,9864.0
2018-09-19 12:10:00,73.24,73.24,73.2,73.22,5502.0,61.4683,61.4683,61.4347,61.4515,5502.0
2018-09-19 12:15:00,73.21,73.23,73.19,73.2,7954.0,61.4431,61.4599,61.4263,61.4347,7954.0
2018-09-19 12:20:00,73.19,73.2,73.19,73.2,3582.0,61.4263,61.4347,61.4263,61.4347,3582.0
2018-09-19 12:25:00,73.19,73.22,73.19,73.2,7709.0,61.4263,61.4515,61.4263,61.4347,7709.0
2018-09-19 12:30:00,73.18,73.19,73.13,73.13,6056.0,61.418,61.4263,61.376,61.376,6056.0
2018-09-19 12:35:00,73.14,73.15,73.06,73.06,11386.0,61.3844,61.3928,61.3172,61.3172,11386.0
2018-09-19 12:40:00,73.07,73.12,73.07,73.12,5958.0,61.3256,61.3676,61.3256,61.3676,5958.0
2018-09-19 12:45:00,73.12,73.13,73.1,73.12,6859.0,61.3676,61.376,61.3508,61.3676,6859.0
2018-09-19 12:50:00,73.11,73.11,73.06,73.09,9877.0,61.3592,61.3592,61.3172,61.3424,9877.0
2018-09-19 12:55:00,73.09,73.1,73.07,73.08,5586.0,61.3424,61.3508,61.3256,61.334,5586.0
2018-09-19 13:00:00,73.09,73.09,73.02,73.03,10464.0,61.3424,61.3424,61.2837,61.2921,10464.0
2018-09-19 13:05:00,73.03,73.04,73.01,73.01,4781.0,61.2921,61.3005,61.2753,61.2753,4781.0
2018-09-19 13:10:00,73.01,73.03,73.0,73.02,6414.0,61.2753,61.2921,61.2669,61.2837,6414.0
2018-09-19 13:15:00,73.03,73.05,73.0,73.05,13951.0,61.2921,61.3089,61.2669,61.3089,13951.0
2018-09-19 13:20:00,73.04,73.04,73.01,73.03,7862.0,61.3005,61.3005,61.2753,61.2921,7862.0
2018-09-19 13:25:00,73.04,73.07,73.03,73.05,17069.0,61.3005,61.3256,61.2921,61.3089,17069.0
2018-09-19 13:30:00,73.05,73.08,73.01,73.02,12815.0,61.3089,61.334,61.2753,61.2837,12815.0
2018-09-19 13:35:00,73.03,73.07,73.02,73.06,9568.0,61.2921,61.3256,61.2837,61.3172,9568.0
2018-09-19 13:40:00,73.06,73.08,73.04,73.06,24680.0,61.3172,61.334,61.3005,61.3172,24680.0
2018-09-19 13:45:00,73.06,73.07,73.04,73.06,7583.0,61.3172,61.3256,61.3005,61.3172,7583.0
2018-09-19 13:50:00,73.06,73.12,73.05,73.12,11315.0,61.3172,61.3676,61.3089,61.3676,11315.0
2018-09-19 13:55:00,73.1,73.13,73.1,73.12,9622.0,61.3508,61.376,61.3508,61.3676,9622.0
2018-09-19 14:00:00,73.12,73.16,73.1,73.16,11124.0,61.3676,61.4012,61.3508,61.4012,11124.0
2018-09-19 14:05:00,73.16,73.17,73.14,73.16,12040.0,61.4012,61.4096,61.3844,61.4012,12040.0
2018-09-19 14:10:00,73.15,73.19,73.14,73.17,21586.0,61.3928,61.4263,61.3844,61.4096,21586.0
2018-09-19 14:15:00,73.17,73.19,73.16,73.17,13273.0,61.4096,61.4263,61.4012,61.4096,13273.0
2018-09-19 14:20:00,73.18,73.19,73.11,73.12,16798.0,61.418,61.4263,61.3592,61.3676,16798.0
2018-09-19 14:25:00,73.12,73.14,73.1,73.1,10988.0,61.3676,61.3844,61.3508,61.3508,10988.0
2018-09-19 14:30:00,73.1,73.12,73.09,73.09,15442.0,61.3508,61.3676,61.3424,61.3424,15442.0
2018-09-19 14:35:00,73.09,73.11,73.09,73.09,11436.0,61.3424,61.3592,61.3424,61.3424,11436.0
2018-09-19 14:40:00,73.1,73.1,73.08,73.08,12819.0,61.3508,61.3508,61.334,61.334,12819.0
2018-09-19 14:45:00,73.08,73.09,73.05,73.07,20235.0,61.334,61.3424,61.3089,61.3256,20235.0
2018-09-19 14:50:00,73.07,73.08,73.02,73.05,14446.0,61.3256,61.334,61.2837,61.3089,14446.0
2018-09-19 14:55:00,73.05,73.08,73.04,73.06,12404.0,61.3089,61.334,61.3005,61.3172,12404.0
2018-09-19 15:00:00,73.05,73.07,73.02,73.06,12036.0,61.3089,61.3256,61.2837,61.3172,12036.0
2018-09-19 15:05:00,73.05,73.06,73.02,73.02,19391.0,61.3089,61.3172,61.2837,61.2837,19391.0
2018-09-19 15:10:00,73.03,73.07,73.02,73.06,14268.0,61.2921,61.3256,61.2837,61.3172,14268.0
2018-09-19 15:15:00,73.07,73.07,72.92,72.95,30567.0,61.3256,61.3256,61.1997,61.2249,30567.0
2018-09-19 15:20:00,72.95,72.99,72.92,72.93,18187.0,61.2249,61.2585,61.1997,61.2081,18187.0
2018-09-19 15:25:00,72.94,73.0,72.93,72.93,20690.0,61.2165,61.2669,61.2081,61.2081,20690.0
2018-09-19 15:30:00,72.94,72.96,72.86,72.88,34884.0,61.2165,61.2333,61.1494,61.1662,34884.0
2018-09-19 15:35:00,72.88,72.91,72.88,72.89,29272.0,61.1662,61.1914,61.1662,61.1746,29272.0
2018-09-19 15:40:00,72.89,72.91,72.87,72.89,37123.0,61.1746,61.1914,61.1578,61.1746,37123.0
2018-09-19 15:45:00,72.88,72.88,72.85,72.88,47935.0,61.1662,61.1662,61.141,61.1662,47935.0
2018-09-19 15:50:00,72.88,72.89,72.87,72.89,44890.0,61.1662,61.1746,61.1578,61.1746,44890.0
2018-09-19 15:55:00,72.88,72.95,72.87,72.92,105289.0,61.1662,61.2249,61.1578,61.1997,105289.0
2018-09-20 09:30:00,73.13,73.27,72.78,72.78,27595.0,61.376,61.4935,61.0822,61.0822,27595.0
2018-09-20 09:35:00,72.81,73.04,72.81,73.03,12466.0,61.1074,61.3005,61.1074,61.2921,12466.0
2018-09-20 09:40:00,73.01,73.01,72.89,72.91,11530.0,61.2753,61.2753,61.1746,61.1914,11530.0
2018-09-20 09:45:00,72.92,72.96,72.86,72.93,18905.0,61.1997,61.2333,61.1494,61.2081,18905.0
2018-09-20 09:50:00,72.94,72.95,72.81,72.81,11480.0,61.2165,61.2249,61.1074,61.1074,11480.0
2018-09-20 09:55:00,72.82,72.86,72.8,72.84,14568.0,61.1158,61.1494,61.099,61.1326,14568.0
2018-09-20 10:00:00,72.85,72.92,72.84,72.85,12077.0,61.141,61.1997,61.1326,61.141,12077.0
2018-09-20 10:05:00,72.86,72.9,72.82,72.87,20246.0,61.1494,61.183,61.1158,61.1578,20246.0
2018-09-20 10:10:00,72.86,72.94,72.86,72.93,9882.0,61.1494,61.2165,61.1494,61.2081,9882.0
2018-09-20 10:15:00,72.94,72.98,72.93,72.94,9588.0,61.2165,61.2501,61.2081,61.2165,9588.0
2018-09-20 10:20:00,72.93,72.95,72.86,72.87,10866.0,61.2081,61.2249,61.1494,61.1578,10866.0
2018-09-20 10:25:00,72.88,72.95,72.85,72.95,8450.0,61.1662,61.2249,61.141,61.2249,8450.0
2018-09-20 10:30:00,72.95,73.08,72.94,73.07,15333.0,61.2249,61.334,61.2165,61.3256,15333.0
2018-09-20 10:35:00,73.06,73.16,73.05,73.14,21590.0,61.3172,61.4012,61.3089,61.3844,21590.0
2018-09-20 10:40:00,73.14,73.16,73.1,73.15,25908.0,61.3844,61.4012,61.3508,61.3928,25908.0
2018-09-20 10:45:00,73.16,73.23,73.14,73.14,38706.0,61.4012,61.4599,61.3844,61.3844,38706.0
2018-09-20 10:50:00,73.15,73.17,72.99,73.02,15003.0,61.3928,61.4096,61.2585,61.2837,15003.0
2018-09-20 10:55:00,73.03,73.09,73.03,73.07,8545.0,61.2921,61.3424,61.2921,61.3256,8545.0
2018-09-20 11:00:00,73.07,73.1,73.03,73.09,7853.0,61.3256,61.3508,61.2921,61.3424,7853.0
2018-09-20 11:05:00,73.1,73.1,72.96,73.01,12431.0,61.3508,61.3508,61.2333,61.2753,12431.0
2018-09-20 11:10:00,73.0,73.04,72.98,73.03,6843.0,61.2669,61.3005,61.2501,61.2921,6843.0
2018-09-20 11:15:00,73.04,73.05,73.0,73.02,8147.0,61.3005,61.3089,61.2669,61.2837,8147.0
2018-09-20 11:20:00,73.05,73.05,73.02,73.04,11166.0,61.3089,61.3089,61.2837,61.3005,11166.0
2018-09-20 11:25:00,73.05,73.1,73.04,73.1,17959.0,61.3089,61.3508,61.3005,61.3508,17959.0
2018-09-20 11:30:00,73.1,73.22,73.09,73.21,16290.0,61.3508,61.4515,61.3424,61.4431,16290.0
2018-09-20 11:35:00,73.2,73.22,73.16,73.2,11038.0,61.4347,61.4515,61.4012,61.4347,11038.0
2018-09-20 11:40:00,73.2,73.21,73.17,73.19,7064.0,61.4347,61.4431,61.4096,61.4263,7064.0
2018-09-20 11:45:00,73.18,73.22,73.16,73.17,8713.0,61.418,61.4515,61.4012,61.4096,8713.0
2018-09-20 11:50:00,73.15,73.17,73.12,73.13,21592.0,61.3928,61.4096,61.3676,61.376,21592.0
2018-09-20 11:55:00,73.13,73.21,73.13,73.2,11511.0,61.376,61.4431,61.376,61.4347,11511.0
2018-09-20 12:00:00,73.22,73.31,73.22,73.28,11668.0,61.4515,61.5271,61.4515,61.5019,11668.0
2018-09-20 12:05:00,73.27,73.3,73.26,73.3,11660.0,61.4935,61.5187,61.4851,61.5187,11660.0
2018-09-20 12:10:00,73.29,73.34,73.29,73.29,9138.0,61.5103,61.5522,61.5103,61.5103,9138.0
2018-09-20 12:15:00,73.28,73.38,73.28,73.35,7597.0,61.5019,61.5858,61.5019,61.5606,7597.0
2018-09-20 12:20:00,73.35,73.36,73.32,73.35,8398.0,61.5606,61.569,61.5355,61.5606,8398.0
2018-09-20 12:25:00,73.36,73.38,73.35,73.37,9299.0,61.569,61.5858,61.5606,61.5774,9299.0
2018-09-20 12:30:00,73.38,73.45,73.37,73.43,12108.0,61.5858,61.6446,61.5774,61.6278,12108.0
2018-09-20 12:35:00,73.42,73.51,73.42,73.47,30490.0,61.6194,61.6949,61.6194,61.6613,30490.0
2018-09-20 12:40:00,73.47,73.48,73.39,73.42,7694.0,61.6613,61.6697,61.5942,61.6194,7694.0
2018-09-20 12:45:00,73.43,73.43,73.39,73.4,8734.0,61.6278,61.6278,61.5942,61.6026,8734.0
2018-09-20 12:50:00,73.41,73.41,73.37,73.4,8419.0,61.611,61.611,61.5774,61.6026,8419.0
2018-09-20 12:55:00,73.39,73.4,73.34,73.35,11025.0,61.5942,61.6026,61.5522,61.5606,11025.0
2018-09-20 13:00:00,73.35,73.39,73.35,73.38,10245.0,61.5606,61.5942,61.5606,61.5858,10245.0
2018-09-20 13:05:00,73.39,73.44,73.38,73.42,6944.0,61.5942,61.6362,61.5858,61.6194,6944.0
2018-09-20 13:10:00,73.4,73.41,73.37,73.37,6967.0,61.6026,61.611,61.5774,61.5774,6967.0
2018-09-20 13:15:00,73.36,73.36,73.32,73.33,9194.0,61.569,61.569,61.5355,61.5438,9194.0
2018-09-20 13:20:00,73.34,73.37,73.33,73.36,12224.0,61.5522,61.5774,61.5438,61.569,12224.0
2018-09-20 13:25:00,73.35,73.36,73.32,73.32,11021.0,61.5606,61.569,61.5355,61.5355,11021.0
2018-09-20 13:30:00,73.34,73.37,73.3,73.32,12731.0,61.5522,61.5774,61.5187,61.5355,12731.0
2018-09-20 13:35:00,73.32,73.32,73.25,73.26,9679.0,61.5355,61.5355,61.4767,61.4851,9679.0
2018-09-20 13:40:00,73.25,73.25,73.2,73.24,14116.0,61.4767,61.4767,61.4347,61.4683,14116.0
2018-09-20 13:45:00,73.24,73.3,73.24,73.29,9528.0,61.4683,61.5187,61.4683,61.5103,9528.0
2018-09-20 13:50:00,73.29,73.29,73.26,73.27,6559.0,61.5103,61.5103,61.4851,61.4935,6559.0
2018-09-20 13:55:00,73.26,73.26,73.24,73.25,6272.0,61.4851,61.4851,61.4683,61.4767,6272.0
2018-09-20 14:00:00,73.25,73.25,73.18,73.18,28661.0,61.4767,61.4767,61.418,61.418,28661.0
2018-09-20 14:05:00,73.18,73.19,73.14,73.15,17238.0,61.418,61.4263,61.3844,61.3928,17238.0
2018-09-20 14:10:00,73.15,73.22,73.14,73.22,14143.0,61.3928,61.4515,61.3844,61.4515,14143.0
2018-09-20 14:15:00,73.21,73.22,73.18,73.2,15960.0,61.4431,61.4515,61.418,61.4347,15960.0
2018-09-20 14:20:00,73.2,73.23,73.18,73.22,15505.0,61.4347,61.4599,61.418,61.4515,15505.0
2018-09-20 14:25:00,73.22,73.22,73.18,73.19,12006.0,61.4515,61.4515,61.418,61.4263,12006.0
2018-09-20 14:30:00,73.19,73.21,73.18,73.21,12302.0,61.4263,61.4431,61.418,61.4431,12302.0
2018-09-20 14:35:00,73.2,73.21,73.15,73.15,10056.0,61.4347,61.4431,61.3928,61.3928,10056.0
2018-09-20 14:40:00,73.15,73.15,73.1,73.14,11737.0,61.3928,61.3928,61.3508,61.3844,11737.0
2018-09-20 14:45:00,73.15,73.16,73.12,73.14,11946.0,61.3928,61.4012,61.3676,61.3844,11946.0
2018-09-20 14:50:00,73.14,73.17,73.11,73.17,12823.0,61.3844,61.4096,61.3592,61.4096,12823.0
2018-09-20 14:55:00,73.16,73.19,73.15,73.15,14363.0,61.4012,61.4263,61.3928,61.3928,14363.0
2018-09-20 15:00:00,73.16,73.2,73.15,73.17,11165.0,61.4012,61.4347,61.3928,61.4096,11165.0
2018-09-20 15:05:00,73.17,73.18,73.15,73.17,13908.0,61.4096,61.418,61.3928,61.4096,13908.0
2018-09-20 15:10:00,73.16,73.21,73.16,73.2,13297.0,61.4012,61.4431,61.4012,61.4347,13297.0
2018-09-20 15:15:00,73.2,73.26,73.19,73.25,17041.0,61.4347,61.4851,61.4263,61.4767,17041.0
2018-09-20 15:20:00,73.23,73.26,73.21,73.23,18185.0,61.4599,61.4851,61.4431,61.4599,18185.0
2018-09-20 15:25:00,73.24,73.26,73.23,73.24,18497.0,61.4683,61.4851,61.4599,61.4683,18497.0
2018-09-20 15:30:00,73.23,73.26,73.23,73.26,34625.0,61.4599,61.4851,61.4599,61.4851,34625.0
2018-09-20 15:35:00,73.26,73.31,73.26,73.28,23830.0,61.4851,61.5271,61.4851,61.5019,23830.0
2018-09-20 15:40:00,73.28,73.33,73.27,73.28,25277.0,61.5019,61.5438,61.4935,61.5019,25277.0
2018-09-20 15:45:00,73.28,73.32,73.27,73.3,22924.0,61.5019,61.5355,61.4935,61.5187,22924.0
2018-09-20 15:50:00,73.29,73.3,73.23,73.24,55513.0,61.5103,61.5187,61.4599,61.4683,55513.0
2018-09-20 15:55:00,73.24,73.32,73.24,73.3,140627.0,61.4683,61.5355,61.4683,61.5187,140627.0
2018-09-21 09:30:00,73.25,73.37,73.01,73.1,670518.0,61.4767,61.5774,61.2753,61.3508,670518.0
2018-09-21 09:35:00,73.06,73.13,72.73,72.8,24472.0,61.3172,61.376,61.0403,61.099,24472.0
2018-09-21 09:40:00,72.78,72.85,72.63,72.68,22387.0,61.0822,61.141,60.9564,60.9983,22387.0
2018-09-21 09:45:00,72.7,72.78,72.65,72.69,19356.0,61.0151,61.0822,60.9731,61.0067,19356.0
2018-09-21 09:50:00,72.69,72.72,72.6,72.62,14924.0,61.0067,61.0319,60.9312,60.948,14924.0
2018-09-21 09:55:00,72.61,72.9,72.61,72.87,26934.0,60.9396,61.183,60.9396,61.1578,26934.0
2018-09-21 10:00:00,72.85,72.85,72.75,72.76,9191.0,61.141,61.141,61.0571,61.0655,9191.0
2018-09-21 10:05:00,72.75,72.87,72.75,72.86,12348.0,61.0571,61.1578,61.0571,61.1494,12348.0
2018-09-21 10:10:00,72.87,72.96,72.87,72.92,15210.0,61.1578,61.2333,61.1578,61.1997,15210.0
2018-09-21 10:15:00,72.93,72.99,72.91,72.95,14156.0,61.2081,61.2585,61.1914,61.2249,14156.0
2018-09-21 10:20:00,72.92,73.04,72.91,73.01,16245.0,61.1997,61.3005,61.1914,61.2753,16245.0
2018-09-21 10:25:00,73.03,73.07,72.97,73.07,15150.0,61.2921,61.3256,61.2417,61.3256,15150.0
2018-09-21 10:30:00,73.08,73.08,73.0,73.03,24351.0,61.334,61.334,61.2669,61.2921,24351.0
2018-09-21 10:35:00,73.03,73.04,72.98,72.98,16723.0,61.2921,61.3005,61.2501,61.2501,16723.0
2018-09-21 10:40:00,72.98,73.03,72.97,72.99,10665.0,61.2501,61.2921,61.2417,61.2585,10665.0
2018-09-21 10:45:00,72.99,73.06,72.99,73.03,10939.0,61.2585,61.3172,61.2585,61.2921,10939.0
2018-09-21 10:50:00,73.02,73.17,73.01,73.17,14033.0,61.2837,61.4096,61.2753,61.4096,14033.0
2018-09-21 10:55:00,73.17,73.23,73.14,73.23,13763.0,61.4096,61.4599,61.3844,61.4599,13763.0
2018-09-21 11:00:00,73.23,73.28,73.2,73.28,14741.0,61.4599,61.5019,61.4347,61.5019,14741.0
2018-09-21 11:05:00,73.27,73.27,73.21,73.22,11938.0,61.4935,61.4935,61.4431,61.4515,11938.0
2018-09-21 11:10:00,73.22,73.22,73.19,73.21,27907.0,61.4515,61.4515,61.4263,61.4431,27907.0
2018-09-21 11:15:00,73.2,73.24,73.19,73.2,47533.0,61.4347,61.4683,61.4263,61.4347,47533.0
2018-09-21 11:20:00,73.2,73.22,73.09,73.09,45215.0,61.4347,61.4515,61.3424,61.3424,45215.0
2018-09-21 11:25:00,73.09,73.11,72.99,73.11,7507.0,61.3424,61.3592,61.2585,61.3592,7507.0
2018-09-21 11:30:00,73.09,73.18,73.09,73.15,10677.0,61.3424,61.418,61.3424,61.3928,10677.0
2018-09-21 11:35:00,73.14,73.18,73.14,73.17,9712.0,61.3844,61.418,61.3844,61.4096,9712.0
2018-09-21 11:40:00,73.17,73.17,73.09,73.1,23993.0,61.4096,61.4096,61.3424,61.3508,23993.0
2018-09-21 11:45:00,73.1,73.13,73.08,73.08,19082.0,61.3508,61.376,61.334,61.334,19082.0
2018-09-21 11:50:00,73.09,73.1,73.03,73.06,21817.0,61.3424,61.3508,61.2921,61.3172,21817.0
2018-09-21 11:55:00,73.07,73.13,73.03,73.13,18608.0,61.3256,61.376,61.2921,61.376,18608.0
2018-09-21 12:00:00,73.14,73.14,73.07,73.07,16532.0,61.3844,61.3844,61.3256,61.3256,16532.0
2018-09-21 12:05:00,73.08,73.08,73.0,73.07,30858.0,61.334,61.334,61.2669,61.3256,30858.0
2018-09-21 12:10:00,73.09,73.1,73.04,73.1,10192.0,61.3424,61.3508,61.3005,61.3508,10192.0
2018-09-21 12:15:00,73.1,73.13,73.07,73.12,8275.0,61.3508,61.376,61.3256,61.3676,8275.0
2018-09-21 12:20:00,73.11,73.11,73.02,73.09,17925.0,61.3592,61.3592,61.2837,61.3424,17925.0
2018-09-21 12:25:00,73.09,73.15,73.08,73.12,9743.0,61.3424,61.3928,61.334,61.3676,9743.0
2018-09-21 12:30:00,73.12,73.13,73.08,73.11,10597.0,61.3676,61.376,61.334,61.3592,10597.0
2018-09-21 12:35:00,73.11,73.15,73.1,73.15,10021.0,61.3592,61.3928,61.3508,61.3928,10021.0
2018-09-21 12:40:00,73.14,73.15,73.1,73.11,5987.0,61.3844,61.3928,61.3508,61.3592,5987.0
2018-09-21 12:45:00,73.11,73.13,73.11,73.13,6995.0,61.3592,61.376,61.3592,61.376,6995.0
2018-09-21 12:50:00,73.13,73.16,73.1,73.11,32701.0,61.376,61.4012,61.3508,61.3592,32701.0
2018-09-21 12:55:00,73.13,73.17,73.05,73.16,26493.0,61.376,61.4096,61.3089,61.4012,26493.0
2018-09-21 13:00:00,73.15,73.17,73.14,73.15,12459.0,61.3928,61.4096,61.3844,61.3928,12459.0
2018-09-21 13:05:00,73.15,73.15,73.09,73.1,22451.0,61.3928,61.3928,61.3424,61.3508,22451.0
2018-09-21 13:10:00,73.09,73.1,73.07,73.08,11577.0,61.3424,61.3508,61.3256,61.334,11577.0
2018-09-21 13:15:00,73.08,73.11,73.08,73.1,8768.0,61.334,61.3592,61.334,61.3508,8768.0
2018-09-21 13:20:00,73.1,73.11,73.07,73.07,20937.0,61.3508,61.3592,61.3256,61.3256,20937.0
2018-09-21 13:25:00,73.08,73.09,73.03,73.08,17892.0,61.334,61.3424,61.2921,61.334,17892.0
2018-09-21 13:30:00,73.09,73.09,73.03,73.03,8589.0,61.3424,61.3424,61.2921,61.2921,8589.0
2018-09-21 13:35:00,73.03,73.06,73.01,73.02,10633.0,61.2921,61.3172,61.2753,61.2837,10633.0
2018-09-21 13:40:00,73.01,73.01,72.9,72.96,60273.0,61.2753,61.2753,61.183,61.2333,60273.0
2018-09-21 13:45:00,72.98,73.04,72.98,73.0,35390.0,61.2501,61.3005,61.2501,61.2669,35390.0
2018-09-21 13:50:00,73.01,73.07,73.0,73.03,14067.0,61.2753,61.3256,61.2669,61.2921,14067.0
2018-09-21 13:55:00,73.04,73.06,73.01,73.04,15740.0,61.3005,61.3172,61.2753,61.3005,15740.0
2018-09-21 14:00:00,73.05,73.05,73.0,73.03,17870.0,61.3089,61.3089,61.2669,61.2921,17870.0
2018-09-21 14:05:00,73.03,73.07,73.03,73.07,10900.0,61.2921,61.3256,61.2921,61.3256,10900.0
2018-09-21 14:10:00,73.06,73.11,73.03,73.04,28311.0,61.3172,61.3592,61.2921,61.3005,28311.0
2018-09-21 14:15:00,73.03,73.06,73.03,73.04,19858.0,61.2921,61.3172,61.2921,61.3005,19858.0
2018-09-21 14:20:00,73.04,73.08,73.04,73.08,12133.0,61.3005,61.334,61.3005,61.334,12133.0
2018-09-21 14:25:00,73.09,73.13,73.07,73.09,53404.0,61.3424,61.376,61.3256,61.3424,53404.0
2018-09-21 14:30:00,73.1,73.14,73.09,73.12,10155.0,61.3508,61.3844,61.3424,61.3676,10155.0
2018-09-21 14:35:00,73.12,73.12,73.08,73.1,18704.0,61.3676,61.3676,61.334,61.3508,18704.0
2018-09-21 14:40:00,73.11,73.11,73.08,73.09,20719.0,61.3592,61.3592,61.334,61.3424,20719.0
2018-09-21 14:45:00,73.1,73.11,73.09,73.11,14051.0,61.3508,61.3592,61.3424,61.3592,14051.0
2018-09-21 14:50:00,73.1,73.1,73.06,73.07,6065.0,61.3508,61.3508,61.3172,61.3256,6065.0
2018-09-21 14:55:00,73.07,73.09,73.04,73.04,22047.0,61.3256,61.3424,61.3005,61.3005,22047.0
2018-09-21 15:00:00,73.04,73.05,73.01,73.04,19304.0,61.3005,61.3089,61.2753,61.3005,19304.0
2018-09-21 15:05:00,73.05,73.06,73.02,73.06,10251.0,61.3089,61.3172,61.2837,61.3172,10251.0
2018-09-21 15:10:00,73.06,73.08,73.05,73.07,13468.0,61.3172,61.334,61.3089,61.3256,13468.0
2018-09-21 15:15:00,73.06,73.06,73.01,73.01,15659.0,61.3172,61.3172,61.2753,61.2753,15659.0
2018-09-21 15:20:00,73.01,73.06,73.01,73.03,31033.0,61.2753,61.3172,61.2753,61.2921,31033.0
2018-09-21 15:25:00,73.03,73.04,72.97,72.97,24312.0,61.2921,61.3005,61.2417,61.2417,24312.0
2018-09-21 15:30:00,72.98,73.02,72.97,73.0,30178.0,61.2501,61.2837,61.2417,61.2669,30178.0
2018-09-21 15:35:00,73.0,73.05,72.97,73.05,34435.0,61.2669,61.3089,61.2417,61.3089,34435.0
2018-09-21 15:40:00,73.05,73.07,73.02,73.06,23624.0,61.3089,61.3256,61.2837,61.3172,23624.0
2018-09-21 15:45:00,73.05,73.06,73.01,73.02,47258.0,61.3089,61.3172,61.2753,61.2837,47258.0
2018-09-21 15:50:00,73.01,73.07,72.99,73.0,66539.0,61.2753,61.3256,61.2585,61.2669,66539.0
2018-09-21 15:55:00,73.0,73.0,72.93,72.96,179343.0,61.2669,61.2669,61.2081,61.2333,179343.0
2018-09-24 09:30:00,72.96,73.05,72.84,73.03,31165.0,61.2333,61.3089,61.1326,61.2921,31165.0
2018-09-24 09:35:00,72.98,73.23,72.98,73.12,19920.0,61.2501,61.4599,61.2501,61.3676,19920.0
2018-09-24 09:40:00,73.12,73.12,73.01,73.1,11889.0,61.3676,61.3676,61.2753,61.3508,11889.0
2018-09-24 09:45:00,73.1,73.19,73.06,73.15,15519.0,61.3508,61.4263,61.3172,61.3928,15519.0
2018-09-24 09:50:00,73.17,73.18,73.06,73.08,12099.0,61.4096,61.418,61.3172,61.334,12099.0
2018-09-24 09:55:00,73.09,73.17,73.08,73.11,10258.0,61.3424,61.4096,61.334,61.3592,10258.0
2018-09-24 10:00:00,73.1,73.11,73.04,73.08,14808.0,61.3508,61.3592,61.3005,61.334,14808.0
2018-09-24 10:05:00,73.07,73.14,73.07,73.13,18453.0,61.3256,61.3844,61.3256,61.376,18453.0
2018-09-24 10:10:00,73.12,73.28,73.11,73.22,26051.0,61.3676,61.5019,61.3592,61.4515,26051.0
2018-09-24 10:15:00,73.23,73.3,73.22,73.25,21413.0,61.4599,61.5187,61.4515,61.4767,21413.0
2018-09-24 10:20:00,73.25,73.34,73.25,73.33,14136.0,61.4767,61.5522,61.4767,61.5438,14136.0
2018-09-24 10:25:00,73.32,73.34,73.29,73.3,16332.0,61.5355,61.5522,61.5103,61.5187,16332.0
2018-09-24 10:30:00,73.28,73.32,73.25,73.27,13342.0,61.5019,61.5355,61.4767,61.4935,13342.0
2018-09-24 10:35:00,73.27,73.29,73.22,73.24,22144.0,61.4935,61.5103,61.4515,61.4683,22144.0
2018-09-24 10:40:00,73.23,73.26,73.11,73.13,11463.0,61.4599,61.4851,61.3592,61.376,11463.0
2018-09-24 10:45:00,73.11,73.11,73.03,73.05,15837.0,61.3592,61.3592,61.2921,61.3089,15837.0
2018-09-24 10:50:00,73.06,73.07,73.0,73.01,9935.0,61.3172,61.3256,61.2669,61.2753,9935.0
2018-09-24 10:55:00,73.0,73.06,73.0,73.04,13648.0,61.2669,61.3172,61.2669,61.3005,13648.0
2018-09-24 11:00:00,73.04,73.04,72.99,72.99,10316.0,61.3005,61.3005,61.2585,61.2585,10316.0
2018-09-24 11:05:00,72.98,73.03,72.97,72.97,13611.0,61.2501,61.2921,61.2417,61.2417,13611.0
2018-09-24 11:10:00,72.98,72.99,72.88,72.88,10367.0,61.2501,61.2585,61.1662,61.1662,10367.0
2018-09-24 11:15:00,72.9,72.9,72.82,72.86,12570.0,61.183,61.183,61.1158,61.1494,12570.0
2018-09-24 11:20:00,72.86,72.96,72.85,72.95,25313.0,61.1494,61.2333,61.141,61.2249,25313.0
2018-09-24 11:25:00,72.96,72.98,72.87,72.87,9851.0,61.2333,61.2501,61.1578,61.1578,9851.0
2018-09-24 11:30:00,72.87,72.87,72.8,72.83,12501.0,61.1578,61.1578,61.099,61.1242,12501.0
2018-09-24 11:35:00,72.83,72.83,72.73,72.78,11807.0,61.1242,61.1242,61.0403,61.0822,11807.0
2018-09-24 11:40:00,72.77,72.77,72.72,72.76,11160.0,61.0739,61.0739,61.0319,61.0655,11160.0
2018-09-24 11:45:00,72.76,72.78,72.72,72.77,18705.0,61.0655,61.0822,61.0319,61.0739,18705.0
2018-09-24 11:50:00,72.77,72.85,72.75,72.81,12195.0,61.0739,61.141,61.0571,61.1074,12195.0
2018-09-24 11:55:00,72.82,72.94,72.82,72.92,16806.0,61.1158,61.2165,61.1158,61.1997,16806.0
2018-09-24 12:00:00,72.93,72.95,72.89,72.91,11482.0,61.2081,61.2249,61.1746,61.1914,11482.0
2018-09-24 12:05:00,72.91,72.94,72.89,72.9,7254.0,61.1914,61.2165,61.1746,61.183,7254.0
2018-09-24 12:10:00,72.9,72.91,72.83,72.84,13699.0,61.183,61.1914,61.1242,61.1326,13699.0
2018-09-24 12:15:00,72.85,72.86,72.78,72.82,11028.0,61.141,61.1494,61.0822,61.1158,11028.0
2018-09-24 12:20:00,72.81,72.86,72.81,72.86,8012.0,61.1074,61.1494,61.1074,61.1494,8012.0
2018-09-24 12:25:00,72.86,72.87,72.84,72.85,9796.0,61.1494,61.1578,61.1326,61.141,9796.0
2018-09-24 12:30:00,72.86,72.89,72.86,72.88,8701.0,61.1494,61.1746,61.1494,61.1662,8701.0
2018-09-24 12:35:00,72.89,72.89,72.84,72.84,14211.0,61.1746,61.1746,61.1326,61.1326,14211.0
2018-09-24 12:40:00,72.85,72.87,72.84,72.86,4881.0,61.141,61.1578,61.1326,61.1494,4881.0
2018-09-24 12:45:00,72.86,72.86,72.82,72.85,8100.0,61.1494,61.1494,61.1158,61.141,8100.0
2018-09-24 12:50:00,72.85,72.86,72.82,72.83,6900.0,61.141,61.1494,61.1158,61.1242,6900.0
2018-09-24 12:55:00,72.83,72.85,72.8,72.81,6704.0,61.1242,61.141,61.099,61.1074,6704.0
2018-09-24 13:00:00,72.81,72.87,72.8,72.86,12441.0,61.1074,61.1578,61.099,61.1494,12441.0
2018-09-24 13:05:00,72.86,72.91,72.86,72.9,11990.0,61.1494,61.1914,61.1494,61.183,11990.0
2018-09-24 13:10:00,72.91,73.05,72.9,73.02,21511.0,61.1914,61.3089,61.183,61.2837,21511.0
2018-09-24 13:15:00,73.02,73.07,72.99,73.04,11036.0,61.2837,61.3256,61.2585,61.3005,11036.0
2018-09-24 13:20:00,73.04,73.2,73.02,73.2,13839.0,61.3005,61.4347,61.2837,61.4347,13839.0
2018-09-24 13:25:00,73.2,73.23,73.18,73.19,13812.0,61.4347,61.4599,61.418,61.4263,13812.0
2018-09-24 13:30:00,73.19,73.19,73.06,73.09,15698.0,61.4263,61.4263,61.3172,61.3424,15698.0
2018-09-24 13:35:00,73.07,73.1,73.05,73.08,8319.0,61.3256,61.3508,61.3089,61.334,8319.0
2018-09-24 13:40:00,73.08,73.09,73.04,73.04,9980.0,61.334,61.3424,61.3005,61.3005,9980.0
2018-09-24 13:45:00,73.06,73.06,72.97,73.04,15403.0,61.3172,61.3172,61.2417,61.3005,15403.0
2018-09-24 13:50:00,73.05,73.07,73.04,73.06,11959.0,61.3089,61.3256,61.3005,61.3172,11959.0
2018-09-24 13:55:00,73.06,73.06,72.99,73.02,13958.0,61.3172,61.3172,61.2585,61.2837,13958.0
2018-09-24 14:00:00,73.01,73.07,72.99,73.06,15233.0,61.2753,61.3256,61.2585,61.3172,15233.0
2018-09-24 14:05:00,73.05,73.09,73.04,73.07,9984.0,61.3089,61.3424,61.3005,61.3256,9984.0
2018-09-24 14:10:00,73.08,73.14,73.07,73.11,12454.0,61.334,61.3844,61.3256,61.3592,12454.0
2018-09-24 14:15:00,73.1,73.16,73.09,73.12,12583.0,61.3508,61.4012,61.3424,61.3676,12583.0
2018-09-24 14:20:00,73.13,73.21,73.11,73.11,14910.0,61.376,61.4431,61.3592,61.3592,14910.0
2018-09-24 14:25:00,73.11,73.12,73.07,73.1,22634.0,61.3592,61.3676,61.3256,61.3508,22634.0
2018-09-24 14:30:00,73.1,73.17,73.09,73.1,15728.0,61.3508,61.4096,61.3424,61.3508,15728.0
2018-09-24 14:35:00,73.1,73.12,73.07,73.11,9031.0,61.3508,61.3676,61.3256,61.3592,9031.0
2018-09-24 14:40:00,73.1,73.1,73.05,73.06,8447.0,61.3508,61.3508,61.3089,61.3172,8447.0
2018-09-24 14:45:00,73.05,73.1,73.05,73.08,9425.0,61.3089,61.3508,61.3089,61.334,9425.0
2018-09-24 14:50:00,73.08,73.14,73.08,73.12,11363.0,61.334,61.3844,61.334,61.3676,11363.0
2018-09-24 14:55:00,73.12,73.12,73.05,73.06,10953.0,61.3676,61.3676,61.3089,61.3172,10953.0
2018-09-24 15:00:00,73.06,73.08,73.01,73.06,16638.0,61.3172,61.334,61.2753,61.3172,16638.0
2018-09-24 15:05:00,73.05,73.07,73.04,73.06,8684.0,61.3089,61.3256,61.3005,61.3172,8684.0
2018-09-24 15:10:00,73.06,73.06,73.01,73.03,11506.0,61.3172,61.3172,61.2753,61.2921,11506.0
2018-09-24 15:15:00,73.02,73.03,72.99,73.0,11772.0,61.2837,61.2921,61.2585,61.2669,11772.0
2018-09-24 15:20:00,73.0,73.02,72.99,73.0,13092.0,61.2669,61.2837,61.2585,61.2669,13092.0
2018-09-24 15:25:00,73.0,73.01,72.97,72.97,9301.0,61.2669,61.2753,61.2417,61.2417,9301.0
2018-09-24 15:30:00,72.98,72.99,72.93,72.93,10798.0,61.2501,61.2585,61.2081,61.2081,10798.0
2018-09-24 15:35:00,72.93,73.01,72.92,73.0,31005.0,61.2081,61.2753,61.1997,61.2669,31005.0
2018-09-24 15:40:00,72.99,73.04,72.96,73.04,23580.0,61.2585,61.3005,61.2333,61.3005,23580.0
2018-09-24 15:45:00,73.05,73.11,73.03,73.08,33204.0,61.3089,61.3592,61.2921,61.334,33204.0
2018-09-24 15:50:00,73.09,73.1,72.99,73.0,41540.0,61.3424,61.3508,61.2585,61.2669,41540.0
2018-09-24 15:55:00,73.0,73.04,72.96,72.97,111551.0,61.2669,61.3005,61.2333,61.2417,111551.0
2018-09-25 09:30:00,72.98,73.46,72.98,73.46,27534.0,61.2501,61.653,61.2501,61.653,27534.0
2018-09-25 09:35:00,73.47,73.55,73.4,73.4,11553.0,61.6613,61.7285,61.6026,61.6026,11553.0
2018-09-25 09:40:00,73.42,73.59,73.37,73.59,10835.0,61.6194,61.7621,61.5774,61.7621,10835.0
2018-09-25 09:45:00,73.57,73.59,73.5,73.51,9103.0,61.7453,61.7621,61.6865,61.6949,9103.0
2018-09-25 09:50:00,73.5,73.5,73.33,73.33,13995.0,61.6865,61.6865,61.5438,61.5438,13995.0
2018-09-25 09:55:00,73.33,73.41,73.3,73.4,9031.0,61.5438,61.611,61.5187,61.6026,9031.0
2018-09-25 10:00:00,73.42,73.42,73.31,73.39,13120.0,61.6194,61.6194,61.5271,61.5942,13120.0
2018-09-25 10:05:00,73.39,73.39,73.26,73.31,18024.0,61.5942,61.5942,61.4851,61.5271,18024.0
2018-09-25 10:10:00,73.31,73.32,73.25,73.27,50838.0,61.5271,61.5355,61.4767,61.4935,50838.0
2018-09-25 10:15:00,73.27,73.31,73.24,73.25,17593.0,61.4935,61.5271,61.4683,61.4767,17593.0
2018-09-25 10:20:00,73.26,73.27,73.17,73.19,12759.0,61.4851,61.4935,61.4096,61.4263,12759.0
2018-09-25 10:25:00,73.19,73.2,73.11,73.15,14785.0,61.4263,61.4347,61.3592,61.3928,14785.0
2018-09-25 10:30:00,73.13,73.18,73.08,73.09,17568.0,61.376,61.418,61.334,61.3424,17568.0
2018-09-25 10:35:00,73.08,73.14,73.08,73.1,9757.0,61.334,61.3844,61.334,61.3508,9757.0
2018-09-25 10:40:00,73.09,73.2,73.08,73.16,23417.0,61.3424,61.4347,61.334,61.4012,23417.0
2018-09-25 10:45:00,73.16,73.25,73.16,73.25,27986.0,61.4012,61.4767,61.4012,61.4767,27986.0
2018-09-25 10:50:00,73.25,73.3,73.24,73.27,11093.0,61.4767,61.5187,61.4683,61.4935,11093.0
2018-09-25 10:55:00,73.27,73.31,73.24,73.26,12080.0,61.4935,61.5271,61.4683,61.4851,12080.0
2018-09-25 11:00:00,73.26,73.26,73.12,73.12,14050.0,61.4851,61.4851,61.3676,61.3676,14050.0
2018-09-25 11:05:00,73.15,73.21,73.15,73.19,12694.0,61.3928,61.4431,61.3928,61.4263,12694.0
2018-09-25 11:10:00,73.19,73.23,73.17,73.23,14918.0,61.4263,61.4599,61.4096,61.4599,14918.0
2018-09-25 11:15:00,73.22,73.32,73.21,73.31,12918.0,61.4515,61.5355,61.4431,61.5271,12918.0
2018-09-25 11:20:00,73.3,73.39,73.3,73.35,14892.0,61.5187,61.5942,61.5187,61.5606,14892.0
2018-09-25 11:25:00,73.35,73.4,73.33,73.39,11212.0,61.5606,61.6026,61.5438,61.5942,11212.0
2018-09-25 11:30:00,73.4,73.4,73.31,73.33,10831.0,61.6026,61.6026,61.5271,61.5438,10831.0
2018-09-25 11:35:00,73.33,73.33,73.29,73.29,11663.0,61.5438,61.5438,61.5103,61.5103,11663.0
2018-09-25 11:40:00,73.28,73.33,73.27,73.31,10706.0,61.5019,61.5438,61.4935,61.5271,10706.0
2018-09-25 11:45:00,73.34,73.39,73.33,73.39,11235.0,61.5522,61.5942,61.5438,61.5942,11235.0
2018-09-25 11:50:00,73.39,73.43,73.38,73.43,13712.0,61.5942,61.6278,61.5858,61.6278,13712.0
2018-09-25 11:55:00,73.42,73.42,73.38,73.4,9938.0,61.6194,61.6194,61.5858,61.6026,9938.0
2018-09-25 12:00:00,73.4,73.42,73.37,73.39,7349.0,61.6026,61.6194,61.5774,61.5942,7349.0
2018-09-25 12:05:00,73.39,73.4,73.37,73.37,8540.0,61.5942,61.6026,61.5774,61.5774,8540.0
2018-09-25 12:10:00,73.39,73.39,73.36,73.37,10068.0,61.5942,61.5942,61.569,61.5774,10068.0
2018-09-25 12:15:00,73.37,73.38,73.35,73.37,5779.0,61.5774,61.5858,61.5606,61.5774,5779.0
2018-09-25 12:20:00,73.37,73.38,73.33,73.34,9460.0,61.5774,61.5858,61.5438,61.5522,9460.0
2018-09-25 12:25:00,73.33,73.34,73.32,73.34,5583.0,61.5438,61.5522,61.5355,61.5522,5583.0
2018-09-25 12:30:00,73.34,73.38,73.33,73.37,9799.0,61.5522,61.5858,61.5438,61.5774,9799.0
2018-09-25 12:35:00,73.38,73.38,73.34,73.35,5871.0,61.5858,61.5858,61.5522,61.5606,5871.0
2018-09-25 12:40:00,73.34,73.34,73.29,73.29,3932.0,61.5522,61.5522,61.5103,61.5103,3932.0
2018-09-25 12:45:00,73.3,73.3,73.21,73.21,4588.0,61.5187,61.5187,61.4431,61.4431,4588.0
2018-09-25 12:50:00,73.22,73.22,73.18,73.18,8128.0,61.4515,61.4515,61.418,61.418,8128.0
2018-09-25 12:55:00,73.17,73.18,73.1,73.1,8493.0,61.4096,61.418,61.3508,61.3508,8493.0
2018-09-25 13:00:00,73.1,73.1,73.06,73.08,6958.0,61.3508,61.3508,61.3172,61.334,6958.0
2018-09-25 13:05:00,73.08,73.13,73.08,73.09,6849.0,61.334,61.376,61.334,61.3424,6849.0
2018-09-25 13:10:00,73.07,73.08,73.04,73.08,7315.0,61.3256,61.334,61.3005,61.334,7315.0
2018-09-25 13:15:00,73.08,73.1,73.06,73.07,5515.0,61.334,61.3508,61.3172,61.3256,5515.0
2018-09-25 13:20:00,73.07,73.07,73.04,73.05,10295.0,61.3256,61.3256,61.3005,61.3089,10295.0
2018-09-25 13:25:00,73.06,73.06,73.02,73.02,4435.0,61.3172,61.3172,61.2837,61.2837,4435.0
2018-09-25 13:30:00,73.0,73.0,72.95,72.95,6396.0,61.2669,61.2669,61.2249,61.2249,6396.0
2018-09-25 13:35:00,72.95,73.01,72.95,73.0,12610.0,61.2249,61.2753,61.2249,61.2669,12610.0
2018-09-25 13:40:00,73.01,73.01,72.95,72.96,6538.0,61.2753,61.2753,61.2249,61.2333,6538.0
2018-09-25 13:45:00,72.95,72.99,72.94,72.99,8952.0,61.2249,61.2585,61.2165,61.2585,8952.0
2018-09-25 13:50:00,72.99,73.0,72.98,73.0,2722.0,61.2585,61.2669,61.2501,61.2669,2722.0
2018-09-25 13:55:00,72.99,73.0,72.97,72.99,5490.0,61.2585,61.2669,61.2417,61.2585,5490.0
2018-09-25 14:00:00,72.99,73.07,72.98,73.05,7797.0,61.2585,61.3256,61.2501,61.3089,7797.0
2018-09-25 14:05:00,73.05,73.06,73.01,73.03,5756.0,61.3089,61.3172,61.2753,61.2921,5756.0
2018-09-25 14:10:00,73.04,73.05,73.01,73.05,6187.0,61.3005,61.3089,61.2753,61.3089,6187.0
2018-09-25 14:15:00,73.04,73.07,73.04,73.06,6249.0,61.3005,61.3256,61.3005,61.3172,6249.0
2018-09-25 14:20:00,73.06,73.12,73.05,73.11,10817.0,61.3172,61.3676,61.3089,61.3592,10817.0
2018-09-25 14:25:00,73.12,73.14,73.11,73.12,7773.0,61.3676,61.3844,61.3592,61.3676,7773.0
2018-09-25 14:30:00,73.12,73.12,73.04,73.07,11010.0,61.3676,61.3676,61.3005,61.3256,11010.0
2018-09-25 14:35:00,73.06,73.1,73.06,73.09,4728.0,61.3172,61.3508,61.3172,61.3424,4728.0
2018-09-25 14:40:00,73.09,73.13,73.09,73.12,10016.0,61.3424,61.376,61.3424,61.3676,10016.0
2018-09-25 14:45:00,73.11,73.16,73.1,73.16,15238.0,61.3592,61.4012,61.3508,61.4012,15238.0
2018-09-25 14:50:00,73.16,73.2,73.15,73.2,6793.0,61.4012,61.4347,61.3928,61.4347,6793.0
2018-09-25 14:55:00,73.21,73.22,73.2,73.21,5518.0,61.4431,61.4515,61.4347,61.4431,5518.0
2018-09-25 15:00:00,73.22,73.22,73.18,73.18,4910.0,61.4515,61.4515,61.418,61.418,4910.0
2018-09-25 15:05:00,73.17,73.18,73.13,73.17,11990.0,61.4096,61.418,61.376,61.4096,11990.0
2018-09-25 15:10:00,73.17,73.18,73.11,73.15,11525.0,61.4096,61.418,61.3592,61.3928,11525.0
2018-09-25 15:15:00,73.14,73.15,73.11,73.11,9153.0,61.3844,61.3928,61.3592,61.3592,9153.0
2018-09-25 15:20:00,73.11,73.21,73.11,73.2,19730.0,61.3592,61.4431,61.3592,61.4347,19730.0
2018-09-25 15:25:00,73.2,73.24,73.2,73.2,7936.0,61.4347,61.4683,61.4347,61.4347,7936.0
2018-09-25 15:30:00,73.2,73.26,73.19,73.24,23322.0,61.4347,61.4851,61.4263,61.4683,23322.0
2018-09-25 15:35:00,73.25,73.28,73.23,73.24,18962.0,61.4767,61.5019,61.4599,61.4683,18962.0
2018-09-25 15:40:00,73.23,73.25,73.18,73.18,22016.0,61.4599,61.4767,61.418,61.418,22016.0
2018-09-25 15:45:00,73.16,73.18,73.12,73.17,33835.0,61.4012,61.418,61.3676,61.4096,33835.0
2018-09-25 15:50:00,73.17,73.18,73.0,73.02,87119.0,61.4096,61.418,61.2669,61.2837,87119.0
2018-09-25 15:55:00,73.02,73.08,72.94,73.07,131177.0,61.2837,61.334,61.2165,61.3256,131177.0
2018-09-26 09:30:00,73.13,73.24,73.13,73.21,21873.0,61.376,61.4683,61.376,61.4431,21873.0
2018-09-26 09:35:00,73.24,73.24,73.06,73.24,9842.0,61.4683,61.4683,61.3172,61.4683,9842.0
2018-09-26 09:40:00,73.2,73.37,73.2,73.37,6904.0,61.4347,61.5774,61.4347,61.5774,6904.0
2018-09-26 09:45:00,73.37,73.49,73.34,73.49,8389.0,61.5774,61.6781,61.5522,61.6781,8389.0
2018-09-26 09:50:00,73.47,73.51,73.35,73.38,11095.0,61.6613,61.6949,61.5606,61.5858,11095.0
2018-09-26 09:55:00,73.36,73.45,73.25,73.25,8831.0,61.569,61.6446,61.4767,61.4767,8831.0
2018-09-26 10:00:00,73.27,73.28,73.16,73.17,7890.0,61.4935,61.5019,61.4012,61.4096,7890.0
2018-09-26 10:05:00,73.16,73.21,73.15,73.21,6644.0,61.4012,61.4431,61.3928,61.4431,6644.0
2018-09-26 10:10:00,73.2,73.22,73.07,73.11,39026.0,61.4347,61.4515,61.3256,61.3592,39026.0
2018-09-26 10:15:00,73.11,73.31,73.05,73.26,42800.0,61.3592,61.5271,61.3089,61.4851,42800.0
2018-09-26 10:20:00,73.26,73.26,73.14,73.22,13633.0,61.4851,61.4851,61.3844,61.4515,13633.0
2018-09-26 10:25:00,73.21,73.25,73.15,73.18,13987.0,61.4431,61.4767,61.3928,61.418,13987.0
2018-09-26 10:30:00,73.18,73.2,73.12,73.16,7638.0,61.418,61.4347,61.3676,61.4012,7638.0
2018-09-26 10:35:00,73.17,73.24,73.17,73.23,6712.0,61.4096,61.4683,61.4096,61.4599,6712.0
2018-09-26 10:40:00,73.24,73.28,73.18,73.19,10759.0,61.4683,61.5019,61.418,61.4263,10759.0
2018-09-26 10:45:00,73.21,73.21,73.13,73.15,13594.0,61.4431,61.4431,61.376,61.3928,13594.0
2018-09-26 10:50:00,73.16,73.17,73.1,73.11,4066.0,61.4012,61.4096,61.3508,61.3592,4066.0
2018-09-26 10:55:00,73.1,73.14,73.08,73.08,8579.0,61.3508,61.3844,61.334,61.334,8579.0
2018-09-26 11:00:00,73.08,73.16,73.03,73.15,36021.0,61.334,61.4012,61.2921,61.3928,36021.0
2018-09-26 11:05:00,73.16,73.31,73.15,73.3,35449.0,61.4012,61.5271,61.3928,61.5187,35449.0
2018-09-26 11:10:00,73.3,73.31,73.21,73.3,44465.0,61.5187,61.5271,61.4431,61.5187,44465.0
2018-09-26 11:15:00,73.29,73.31,73.26,73.27,6079.0,61.5103,61.5271,61.4851,61.4935,6079.0
2018-09-26 11:20:00,73.28,73.34,73.26,73.33,18049.0,61.5019,61.5522,61.4851,61.5438,18049.0
2018-09-26 11:25:00,73.33,73.37,73.32,73.37,6300.0,61.5438,61.5774,61.5355,61.5774,6300.0
2018-09-26 11:30:00,73.37,73.38,73.29,73.37,23702.0,61.5774,61.5858,61.5103,61.5774,23702.0
2018-09-26 11:35:00,73.37,73.37,73.3,73.31,19377.0,61.5774,61.5774,61.5187,61.5271,19377.0
2018-09-26 11:40:00,73.32,73.33,73.28,73.29,19701.0,61.5355,61.5438,61.5019,61.5103,19701.0
2018-09-26 11:45:00,73.31,73.32,73.27,73.29,6653.0,61.5271,61.5355,61.4935,61.5103,6653.0
2018-09-26 11:50:00,73.29,73.3,73.23,73.23,13614.0,61.5103,61.5187,61.4599,61.4599,13614.0
2018-09-26 11:55:00,73.25,73.26,73.19,73.19,9777.0,61.4767,61.4851,61.4263,61.4263,9777.0
2018-09-26 12:00:00,73.19,73.24,73.17,73.18,8695.0,61.4263,61.4683,61.4096,61.418,8695.0
2018-09-26 12:05:00,73.18,73.21,73.17,73.2,2024.0,61.418,61.4431,61.4096,61.4347,2024.0
2018-09-26 12:10:00,73.21,73.23,73.2,73.23,5678.0,61.4431,61.4599,61.4347,61.4599,5678.0
2018-09-26 12:15:00,73.22,73.27,73.2,73.24,11860.0,61.4515,61.4935,61.4347,61.4683,11860.0
2018-09-26 12:20:00,73.25,73.29,73.24,73.28,4700.0,61.4767,61.5103,61.4683,61.5019,4700.0
2018-09-26 12:25:00,73.3,73.33,73.22,73.33,32088.0,61.5187,61.5438,61.4515,61.5438,32088.0
2018-09-26 12:30:00,73.33,73.36,73.32,73.33,7106.0,61.5438,61.569,61.5355,61.5438,7106.0
2018-09-26 12:35:00,73.33,73.36,73.32,73.32,6767.0,61.5438,61.569,61.5355,61.5355,6767.0
2018-09-26 12:40:00,73.33,73.33,73.29,73.31,7514.0,61.5438,61.5438,61.5103,61.5271,7514.0
2018-09-26 12:45:00,73.32,73.33,73.29,73.31,7505.0,61.5355,61.5438,61.5103,61.5271,7505.0
2018-09-26 12:50:00,73.32,73.35,73.32,73.34,6025.0,61.5355,61.5606,61.5355,61.5522,6025.0
2018-09-26 12:55:00,73.34,73.37,73.33,73.33,17690.0,61.5522,61.5774,61.5438,61.5438,17690.0
2018-09-26 13:00:00,73.32,73.32,73.27,73.27,9757.0,61.5355,61.5355,61.4935,61.4935,9757.0
2018-09-26 13:05:00,73.26,73.26,73.23,73.24,3700.0,61.4851,61.4851,61.4599,61.4683,3700.0
2018-09-26 13:10:00,73.25,73.26,73.24,73.25,4500.0,61.4767,61.4851,61.4683,61.4767,4500.0
2018-09-26 13:15:00,73.26,73.27,73.25,73.25,7222.0,61.4851,61.4935,61.4767,61.4767,7222.0
2018-09-26 13:20:00,73.26,73.28,73.25,73.28,5158.0,61.4851,61.5019,61.4767,61.5019,5158.0
2018-09-26 13:25:00,73.27,73.29,73.27,73.28,4696.0,61.4935,61.5103,61.4935,61.5019,4696.0
2018-09-26 13:30:00,73.28,73.28,73.25,73.26,7062.0,61.5019,61.5019,61.4767,61.4851,7062.0
2018-09-26 13:35:00,73.25,73.29,73.25,73.28,5604.0,61.4767,61.5103,61.4767,61.5019,5604.0
2018-09-26 13:40:00,73.28,73.29,73.26,73.26,4680.0,61.5019,61.5103,61.4851,61.4851,4680.0
2018-09-26 13:45:00,73.26,73.27,73.24,73.24,4938.0,61.4851,61.4935,61.4683,61.4683,4938.0
2018-09-26 13:50:00,73.24,73.24,73.22,73.23,2892.0,61.4683,61.4683,61.4515,61.4599,2892.0
2018-09-26 13:55:00,73.22,73.25,73.22,73.23,5782.0,61.4515,61.4767,61.4515,61.4599,5782.0
2018-09-26 14:00:00,73.23,73.34,73.22,73.33,15187.0,61.4599,61.5522,61.4515,61.5438,15187.0
2018-09-26 14:05:00,73.32,73.33,73.24,73.25,9063.0,61.5355,61.5438,61.4683,61.4767,9063.0
2018-09-26 14:10:00,73.26,73.29,73.24,73.24,8340.0,61.4851,61.5103,61.4683,61.4683,8340.0
2018-09-26 14:15:00,73.24,73.33,73.24,73.28,23264.0,61.4683,61.5438,61.4683,61.5019,23264.0
2018-09-26 14:20:00,73.28,73.3,73.26,73.28,8817.0,61.5019,61.5187,61.4851,61.5019,8817.0
2018-09-26 14:25:00,73.28,73.3,73.25,73.3,6357.0,61.5019,61.5187,61.4767,61.5187,6357.0
2018-09-26 14:30:00,73.3,73.35,73.29,73.33,14431.0,61.5187,61.5606,61.5103,61.5438,14431.0
2018-09-26 14:35:00,73.34,73.36,73.31,73.31,12852.0,61.5522,61.569,61.5271,61.5271,12852.0
2018-09-26 14:40:00,73.3,73.31,73.25,73.25,13298.0,61.5187,61.5271,61.4767,61.4767,13298.0
2018-09-26 14:45:00,73.25,73.25,73.11,73.12,25959.0,61.4767,61.4767,61.3592,61.3676,25959.0
2018-09-26 14:50:00,73.11,73.15,73.1,73.14,9793.0,61.3592,61.3928,61.3508,61.3844,9793.0
2018-09-26 14:55:00,73.13,73.2,73.12,73.2,9440.0,61.376,61.4347,61.3676,61.4347,9440.0
2018-09-26 15:00:00,73.2,73.2,73.15,73.16,11488.0,61.4347,61.4347,61.3928,61.4012,11488.0
2018-09-26 15:05:00,73.15,73.19,73.08,73.19,14038.0,61.3928,61.4263,61.334,61.4263,14038.0
2018-09-26 15:10:00,73.19,73.2,73.15,73.19,9107.0,61.4263,61.4347,61.3928,61.4263,9107.0
2018-09-26 15:15:00,73.18,73.21,73.16,73.2,10285.0,61.418,61.4431,61.4012,61.4347,10285.0
2018-09-26 15:20:00,73.19,73.24,73.18,73.23,10430.0,61.4263,61.4683,61.418,61.4599,10430.0
2018-09-26 15:25:00,73.23,73.24,73.18,73.21,14072.0,61.4599,61.4683,61.418,61.4431,14072.0
2018-09-26 15:30:00,73.2,73.2,73.13,73.13,14273.0,61.4347,61.4347,61.376,61.376,14273.0
2018-09-26 15:35:00,73.13,73.13,73.08,73.1,21812.0,61.376,61.376,61.334,61.3508,21812.0
2018-09-26 15:40:00,73.09,73.14,73.06,73.07,34889.0,61.3424,61.3844,61.3172,61.3256,34889.0
2018-09-26 15:45:00,73.06,73.06,72.94,73.0,53145.0,61.3172,61.3172,61.2165,61.2669,53145.0
2018-09-26 15:50:00,72.99,73.03,72.95,72.96,65300.0,61.2585,61.2921,61.2249,61.2333,65300.0
2018-09-26 15:55:00,72.96,73.0,72.9,72.95,140443.0,61.2333,61.2669,61.183,61.2249,140443.0
2018-09-27 09:30:00,72.8,72.88,72.41,72.64,26297.0,61.099,61.1662,60.7717,60.9647,26297.0
2018-09-27 09:35:00,72.65,73.07,72.63,73.07,22604.0,60.9731,61.3256,60.9564,61.3256,22604.0
2018-09-27 09:40:00,73.04,73.17,72.97,73.15,12029.0,61.3005,61.4096,61.2417,61.3928,12029.0
2018-09-27 09:45:00,73.17,73.21,73.04,73.05,15046.0,61.4096,61.4431,61.3005,61.3089,15046.0
2018-09-27 09:50:00,73.06,73.08,72.98,73.03,14204.0,61.3172,61.334,61.2501,61.2921,14204.0
2018-09-27 09:55:00,73.02,73.03,72.93,72.94,9904.0,61.2837,61.2921,61.2081,61.2165,9904.0
2018-09-27 10:00:00,72.92,72.98,72.85,72.95,17905.0,61.1997,61.2501,61.141,61.2249,17905.0
2018-09-27 10:05:00,72.96,72.97,72.89,72.89,8868.0,61.2333,61.2417,61.1746,61.1746,8868.0
2018-09-27 10:10:00,72.89,72.98,72.85,72.97,14232.0,61.1746,61.2501,61.141,61.2417,14232.0
2018-09-27 10:15:00,72.98,73.08,72.98,73.03,14952.0,61.2501,61.334,61.2501,61.2921,14952.0
2018-09-27 10:20:00,73.03,73.06,72.96,72.97,7306.0,61.2921,61.3172,61.2333,61.2417,7306.0
2018-09-27 10:25:00,72.97,73.0,72.92,72.98,9482.0,61.2417,61.2669,61.1997,61.2501,9482.0
2018-09-27 10:30:00,72.99,73.03,72.96,72.98,10175.0,61.2585,61.2921,61.2333,61.2501,10175.0
2018-09-27 10:35:00,72.99,73.04,72.98,73.04,7357.0,61.2585,61.3005,61.2501,61.3005,7357.0
2018-09-27 10:40:00,73.04,73.1,73.0,73.01,10863.0,61.3005,61.3508,61.2669,61.2753,10863.0
2018-09-27 10:45:00,73.0,73.05,72.99,73.03,10947.0,61.2669,61.3089,61.2585,61.2921,10947.0
2018-09-27 10:50:00,73.03,73.03,72.96,73.0,9709.0,61.2921,61.2921,61.2333,61.2669,9709.0
2018-09-27 10:55:00,73.01,73.02,72.95,72.95,7785.0,61.2753,61.2837,61.2249,61.2249,7785.0
2018-09-27 11:00:00,72.96,73.0,72.94,72.99,11421.0,61.2333,61.2669,61.2165,61.2585,11421.0
2018-09-27 11:05:00,72.99,72.99,72.95,72.96,8409.0,61.2585,61.2585,61.2249,61.2333,8409.0
2018-09-27 11:10:00,72.97,72.99,72.95,72.95,8463.0,61.2417,61.2585,61.2249,61.2249,8463.0
2018-09-27 11:15:00,72.96,73.04,72.95,73.04,8733.0,61.2333,61.3005,61.2249,61.3005,8733.0
2018-09-27 11:20:00,73.04,73.12,73.04,73.11,8768.0,61.3005,61.3676,61.3005,61.3592,8768.0
2018-09-27 11:25:00,73.1,73.12,73.05,73.12,9049.0,61.3508,61.3676,61.3089,61.3676,9049.0
2018-09-27 11:30:00,73.13,73.16,73.11,73.16,9564.0,61.376,61.4012,61.3592,61.4012,9564.0
2018-09-27 11:35:00,73.17,73.18,73.12,73.12,10946.0,61.4096,61.418,61.3676,61.3676,10946.0
2018-09-27 11:40:00,73.12,73.15,73.09,73.09,8083.0,61.3676,61.3928,61.3424,61.3424,8083.0
2018-09-27 11:45:00,73.1,73.15,73.09,73.12,8800.0,61.3508,61.3928,61.3424,61.3676,8800.0
2018-09-27 11:50:00,73.12,73.17,73.12,73.16,4589.0,61.3676,61.4096,61.3676,61.4012,4589.0
2018-09-27 11:55:00,73.16,73.17,73.14,73.15,5686.0,61.4012,61.4096,61.3844,61.3928,5686.0
2018-09-27 12:00:00,73.15,73.16,73.11,73.15,4214.0,61.3928,61.4012,61.3592,61.3928,4214.0
2018-09-27 12:05:00,73.16,73.19,73.16,73.17,6294.0,61.4012,61.4263,61.4012,61.4096,6294.0
2018-09-27 12:10:00,73.18,73.26,73.17,73.24,10885.0,61.418,61.4851,61.4096,61.4683,10885.0
2018-09-27 12:15:00,73.26,73.27,73.21,73.27,4538.0,61.4851,61.4935,61.4431,61.4935,4538.0
2018-09-27 12:20:00,73.28,73.31,73.24,73.29,8306.0,61.5019,61.5271,61.4683,61.5103,8306.0
2018-09-27 12:25:00,73.28,73.28,73.25,73.27,2612.0,61.5019,61.5019,61.4767,61.4935,2612.0
2018-09-27 12:30:00,73.27,73.27,73.23,73.25,6435.0,61.4935,61.4935,61.4599,61.4767,6435.0
2018-09-27 12:35:00,73.26,73.27,73.23,73.23,5378.0,61.4851,61.4935,61.4599,61.4599,5378.0
2018-09-27 12:40:00,73.23,73.24,73.2,73.21,5946.0,61.4599,61.4683,61.4347,61.4431,5946.0
2018-09-27 12:45:00,73.2,73.24,73.17,73.23,18458.0,61.4347,61.4683,61.4096,61.4599,18458.0
2018-09-27 12:50:00,73.24,73.3,73.24,73.29,8297.0,61.4683,61.5187,61.4683,61.5103,8297.0
2018-09-27 12:55:00,73.28,73.3,73.27,73.27,3449.0,61.5019,61.5187,61.4935,61.4935,3449.0
2018-09-27 13:00:00,73.27,73.28,73.22,73.23,13582.0,61.4935,61.5019,61.4515,61.4599,13582.0
2018-09-27 13:05:00,73.24,73.25,73.23,73.24,3550.0,61.4683,61.4767,61.4599,61.4683,3550.0
2018-09-27 13:10:00,73.23,73.23,73.18,73.18,4577.0,61.4599,61.4599,61.418,61.418,4577.0
2018-09-27 13:15:00,73.18,73.21,73.15,73.17,9269.0,61.418,61.4431,61.3928,61.4096,9269.0
2018-09-27 13:20:00,73.17,73.18,73.12,73.13,5589.0,61.4096,61.418,61.3676,61.376,5589.0
2018-09-27 13:25:00,73.13,73.15,73.09,73.09,4917.0,61.376,61.3928,61.3424,61.3424,4917.0
2018-09-27 13:30:00,73.1,73.16,73.09,73.15,8288.0,61.3508,61.4012,61.3424,61.3928,8288.0
2018-09-27 13:35:00,73.15,73.15,73.12,73.14,5324.0,61.3928,61.3928,61.3676,61.3844,5324.0
2018-09-27 13:40:00,73.14,73.15,73.11,73.13,7571.0,61.3844,61.3928,61.3592,61.376,7571.0
2018-09-27 13:45:00,73.12,73.12,73.09,73.1,3132.0,61.3676,61.3676,61.3424,61.3508,3132.0
2018-09-27 13:50:00,73.09,73.1,73.04,73.04,8232.0,61.3424,61.3508,61.3005,61.3005,8232.0
2018-09-27 13:55:00,73.05,73.05,73.04,73.04,5617.0,61.3089,61.3089,61.3005,61.3005,5617.0
2018-09-27 14:00:00,73.05,73.05,73.01,73.01,5550.0,61.3089,61.3089,61.2753,61.2753,5550.0
2018-09-27 14:05:00,73.02,73.02,72.96,73.0,13595.0,61.2837,61.2837,61.2333,61.2669,13595.0
2018-09-27 14:10:00,72.99,73.0,72.96,72.99,10123.0,61.2585,61.2669,61.2333,61.2585,10123.0
2018-09-27 14:15:00,72.99,73.02,72.99,73.02,8001.0,61.2585,61.2837,61.2585,61.2837,8001.0
2018-09-27 14:20:00,73.01,73.07,73.01,73.07,8364.0,61.2753,61.3256,61.2753,61.3256,8364.0
2018-09-27 14:25:00,73.07,73.07,73.0,73.0,20437.0,61.3256,61.3256,61.2669,61.2669,20437.0
2018-09-27 14:30:00,73.01,73.02,72.96,72.98,7923.0,61.2753,61.2837,61.2333,61.2501,7923.0
2018-09-27 14:35:00,72.98,73.01,72.98,73.01,5652.0,61.2501,61.2753,61.2501,61.2753,5652.0
2018-09-27 14:40:00,73.01,73.02,72.98,72.98,4715.0,61.2753,61.2837,61.2501,61.2501,4715.0
2018-09-27 14:45:00,72.98,72.98,72.95,72.95,5099.0,61.2501,61.2501,61.2249,61.2249,5099.0
2018-09-27 14:50:00,72.96,72.97,72.9,72.91,10302.0,61.2333,61.2417,61.183,61.1914,10302.0
2018-09-27 14:55:00,72.91,72.93,72.85,72.87,8316.0,61.1914,61.2081,61.141,61.1578,8316.0
2018-09-27 15:00:00,72.88,72.92,72.85,72.86,7717.0,61.1662,61.1997,61.141,61.1494,7717.0
2018-09-27 15:05:00,72.86,72.88,72.81,72.81,8878.0,61.1494,61.1662,61.1074,61.1074,8878.0
2018-09-27 15:10:00,72.82,72.86,72.79,72.84,11500.0,61.1158,61.1494,61.0906,61.1326,11500.0
2018-09-27 15:15:00,72.83,72.89,72.83,72.88,8464.0,61.1242,61.1746,61.1242,61.1662,8464.0
2018-09-27 15:20:00,72.88,72.9,72.83,72.84,17250.0,61.1662,61.183,61.1242,61.1326,17250.0
2018-09-27 15:25:00,72.84,72.85,72.79,72.79,12726.0,61.1326,61.141,61.0906,61.0906,12726.0
2018-09-27 15:30:00,72.8,72.81,72.74,72.81,22423.0,61.099,61.1074,61.0487,61.1074,22423.0
2018-09-27 15:35:00,72.81,72.81,72.74,72.78,19019.0,61.1074,61.1074,61.0487,61.0822,19019.0
2018-09-27 15:40:00,72.77,72.86,72.77,72.86,22406.0,61.0739,61.1494,61.0739,61.1494,22406.0
2018-09-27 15:45:00,72.86,72.92,72.84,72.9,41012.0,61.1494,61.1997,61.1326,61.183,41012.0
2018-09-27 15:50:00,72.89,72.94,72.87,72.94,39312.0,61.1746,61.2165,61.1578,61.2165,39312.0
2018-09-27 15:55:00,72.94,72.96,72.83,72.84,134811.0,61.2165,61.2333,61.1242,61.1326,134811.0
2018-09-28 09:30:00,72.91,73.25,72.76,73.18,31671.0,61.1914,61.4767,61.0655,61.418,31671.0
2018-09-28 09:35:00,73.22,73.39,73.22,73.36,34719.0,61.4515,61.5942,61.4515,61.569,34719.0
2018-09-28 09:40:00,73.4,73.61,73.36,73.54,23954.0,61.6026,61.7788,61.569,61.7201,23954.0
2018-09-28 09:45:00,73.52,73.68,73.39,73.45,36287.0,61.7033,61.8376,61.5942,61.6446,36287.0
2018-09-28 09:50:00,73.45,73.46,73.29,73.32,18919.0,61.6446,61.653,61.5103,61.5355,18919.0
2018-09-28 09:55:00,73.32,73.33,73.25,73.29,25441.0,61.5355,61.5438,61.4767,61.5103,25441.0
2018-09-28 10:00:00,73.3,73.31,73.18,73.21,25276.0,61.5187,61.5271,61.418,61.4431,25276.0
2018-09-28 10:05:00,73.2,73.21,73.14,73.2,14559.0,61.4347,61.4431,61.3844,61.4347,14559.0
2018-09-28 10:10:00,73.19,73.24,73.17,73.18,16532.0,61.4263,61.4683,61.4096,61.418,16532.0
2018-09-28 10:15:00,73.17,73.31,73.15,73.27,14743.0,61.4096,61.5271,61.3928,61.4935,14743.0
2018-09-28 10:20:00,73.27,73.31,73.2,73.21,11264.0,61.4935,61.5271,61.4347,61.4431,11264.0
2018-09-28 10:25:00,73.21,73.3,73.2,73.29,11042.0,61.4431,61.5187,61.4347,61.5103,11042.0
2018-09-28 10:30:00,73.32,73.41,73.32,73.41,11090.0,61.5355,61.611,61.5355,61.611,11090.0
2018-09-28 10:35:00,73.42,73.44,73.39,73.39,14818.0,61.6194,61.6362,61.5942,61.5942,14818.0
2018-09-28 10:40:00,73.39,73.41,73.35,73.39,14869.0,61.5942,61.611,61.5606,61.5942,14869.0
2018-09-28 10:45:00,73.4,73.49,73.4,73.43,13104.0,61.6026,61.6781,61.6026,61.6278,13104.0
2018-09-28 10:50:00,73.43,73.44,73.42,73.43,7799.0,61.6278,61.6362,61.6194,61.6278,7799.0
2018-09-28 10:55:00,73.43,73.44,73.38,73.4,9054.0,61.6278,61.6362,61.5858,61.6026,9054.0
2018-09-28 11:00:00,73.41,73.47,73.4,73.46,10665.0,61.611,61.6613,61.6026,61.653,10665.0
2018-09-28 11:05:00,73.46,73.47,73.41,73.42,8645.0,61.653,61.6613,61.611,61.6194,8645.0
2018-09-28 11:10:00,73.43,73.44,73.37,73.37,13218.0,61.6278,61.6362,61.5774,61.5774,13218.0
2018-09-28 11:15:00,73.37,73.41,73.37,73.4,7611.0,61.5774,61.611,61.5774,61.6026,7611.0
2018-09-28 11:20:00,73.4,73.44,73.4,73.44,11428.0,61.6026,61.6362,61.6026,61.6362,11428.0
2018-09-28 11:25:00,73.43,73.52,73.39,73.48,64483.0,61.6278,61.7033,61.5942,61.6697,64483.0
2018-09-28 11:30:00,73.49,73.5,73.42,73.43,11283.0,61.6781,61.6865,61.6194,61.6278,11283.0
2018-09-28 11:35:00,73.43,73.44,73.31,73.31,9783.0,61.6278,61.6362,61.5271,61.5271,9783.0
2018-09-28 11:40:00,73.31,73.34,73.3,73.31,8698.0,61.5271,61.5522,61.5187,61.5271,8698.0
2018-09-28 11:45:00,73.3,73.34,73.3,73.33,6217.0,61.5187,61.5522,61.5187,61.5438,6217.0
2018-09-28 11:50:00,73.33,73.34,73.32,73.33,7051.0,61.5438,61.5522,61.5355,61.5438,7051.0
2018-09-28 11:55:00,73.34,73.37,73.32,73.35,12349.0,61.5522,61.5774,61.5355,61.5606,12349.0
2018-09-28 12:00:00,73.35,73.41,73.35,73.41,16393.0,61.5606,61.611,61.5606,61.611,16393.0
2018-09-28 12:05:00,73.4,73.44,73.4,73.44,17575.0,61.6026,61.6362,61.6026,61.6362,17575.0
2018-09-28 12:10:00,73.43,73.44,73.42,73.43,12939.0,61.6278,61.6362,61.6194,61.6278,12939.0
2018-09-28 12:15:00,73.43,73.45,73.38,73.4,15278.0,61.6278,61.6446,61.5858,61.6026,15278.0
2018-09-28 12:20:00,73.4,73.44,73.38,73.41,18095.0,61.6026,61.6362,61.5858,61.611,18095.0
2018-09-28 12:25:00,73.42,73.44,73.4,73.4,6745.0,61.6194,61.6362,61.6026,61.6026,6745.0
2018-09-28 12:30:00,73.41,73.43,73.4,73.4,5343.0,61.611,61.6278,61.6026,61.6026,5343.0
2018-09-28 12:35:00,73.4,73.41,73.34,73.35,11381.0,61.6026,61.611,61.5522,61.5606,11381.0
2018-09-28 12:40:00,73.36,73.4,73.35,73.36,7570.0,61.569,61.6026,61.5606,61.569,7570.0
2018-09-28 12:45:00,73.36,73.37,73.29,73.3,10860.0,61.569,61.5774,61.5103,61.5187,10860.0
2018-09-28 12:50:00,73.3,73.3,73.26,73.3,8150.0,61.5187,61.5187,61.4851,61.5187,8150.0
2018-09-28 12:55:00,73.29,73.34,73.29,73.33,8247.0,61.5103,61.5522,61.5103,61.5438,8247.0
2018-09-28 13:00:00,73.33,73.33,73.21,73.21,7144.0,61.5438,61.5438,61.4431,61.4431,7144.0
2018-09-28 13:05:00,73.22,73.26,73.16,73.18,9903.0,61.4515,61.4851,61.4012,61.418,9903.0
2018-09-28 13:10:00,73.17,73.2,73.16,73.2,5005.0,61.4096,61.4347,61.4012,61.4347,5005.0
2018-09-28 13:15:00,73.2,73.23,73.2,73.21,11468.0,61.4347,61.4599,61.4347,61.4431,11468.0
2018-09-28 13:20:00,73.2,73.23,73.19,73.2,7279.0,61.4347,61.4599,61.4263,61.4347,7279.0
2018-09-28 13:25:00,73.2,73.24,73.2,73.23,9048.0,61.4347,61.4683,61.4347,61.4599,9048.0
2018-09-28 13:30:00,73.23,73.24,73.19,73.21,10245.0,61.4599,61.4683,61.4263,61.4431,10245.0
2018-09-28 13:35:00,73.22,73.22,73.2,73.21,5566.0,61.4515,61.4515,61.4347,61.4431,5566.0
2018-09-28 13:40:00,73.2,73.25,73.2,73.24,7166.0,61.4347,61.4767,61.4347,61.4683,7166.0
2018-09-28 13:45:00,73.24,73.24,73.21,73.22,4960.0,61.4683,61.4683,61.4431,61.4515,4960.0
2018-09-28 13:50:00,73.21,73.24,73.18,73.18,10659.0,61.4431,61.4683,61.418,61.418,10659.0
2018-09-28 13:55:00,73.17,73.19,73.12,73.12,9501.0,61.4096,61.4263,61.3676,61.3676,9501.0
2018-09-28 14:00:00,73.11,73.14,73.06,73.07,9880.0,61.3592,61.3844,61.3172,61.3256,9880.0
2018-09-28 14:05:00,73.07,73.1,73.06,73.1,9125.0,61.3256,61.3508,61.3172,61.3508,9125.0
2018-09-28 14:10:00,73.09,73.1,73.08,73.1,10873.0,61.3424,61.3508,61.334,61.3508,10873.0
2018-09-28 14:15:00,73.1,73.14,73.09,73.12,24050.0,61.3508,61.3844,61.3424,61.3676,24050.0
2018-09-28 14:20:00,73.12,73.15,73.11,73.15,13025.0,61.3676,61.3928,61.3592,61.3928,13025.0
2018-09-28 14:25:00,73.15,73.18,73.13,73.15,18036.0,61.3928,61.418,61.376,61.3928,18036.0
2018-09-28 14:30:00,73.16,73.18,73.15,73.16,9841.0,61.4012,61.418,61.3928,61.4012,9841.0
2018-09-28 14:35:00,73.16,73.18,73.15,73.17,11746.0,61.4012,61.418,61.3928,61.4096,11746.0
2018-09-28 14:40:00,73.18,73.19,73.17,73.19,8010.0,61.418,61.4263,61.4096,61.4263,8010.0
2018-09-28 14:45:00,73.18,73.21,73.16,73.16,12841.0,61.418,61.4431,61.4012,61.4012,12841.0
2018-09-28 14:50:00,73.17,73.2,73.16,73.18,12295.0,61.4096,61.4347,61.4012,61.418,12295.0
2018-09-28 14:55:00,73.19,73.19,73.12,73.12,20252.0,61.4263,61.4263,61.3676,61.3676,20252.0
2018-09-28 15:00:00,73.11,73.13,73.09,73.12,10304.0,61.3592,61.376,61.3424,61.3676,10304.0
2018-09-28 15:05:00,73.13,73.16,73.12,73.16,8854.0,61.376,61.4012,61.3676,61.4012,8854.0
2018-09-28 15:10:00,73.16,73.19,73.13,73.17,19170.0,61.4012,61.4263,61.376,61.4096,19170.0
2018-09-28 15:15:00,73.16,73.17,73.13,73.15,13601.0,61.4012,61.4096,61.376,61.3928,13601.0
2018-09-28 15:20:00,73.15,73.23,73.14,73.21,21735.0,61.3928,61.4599,61.3844,61.4431,21735.0
2018-09-28 15:25:00,73.2,73.25,73.2,73.2,18876.0,61.4347,61.4767,61.4347,61.4347,18876.0
2018-09-28 15:30:00,73.2,73.21,73.14,73.2,29786.0,61.4347,61.4431,61.3844,61.4347,29786.0
2018-09-28 15:35:00,73.2,73.22,73.17,73.17,28602.0,61.4347,61.4515,61.4096,61.4096,28602.0
2018-09-28 15:40:00,73.17,73.18,73.14,73.14,46295.0,61.4096,61.418,61.3844,61.3844,46295.0
2018-09-28 15:45:00,73.15,73.2,73.12,73.18,60345.0,61.3928,61.4347,61.3676,61.418,60345.0
2018-09-28 15:50:00,73.18,73.18,73.15,73.17,49530.0,61.418,61.418,61.3928,61.4096,49530.0
2018-09-28 15:55:00,73.17,73.25,73.17,73.25,185151.0,61.4096,61.4767,61.4096,61.4767,185151.0
2018-10-01 09:30:00,73.5,73.81,73.47,73.8,35484.0,61.6865,61.9467,61.6613,61.9383,35484.0
2018-10-01 09:35:00,73.84,73.91,73.6,73.68,8800.0,61.9719,62.0306,61.7705,61.8376,8800.0
2018-10-01 09:40:00,73.68,73.74,73.5,73.52,17982.0,61.8376,61.8879,61.6865,61.7033,17982.0
2018-10-01 09:45:00,73.49,73.57,73.42,73.44,11011.0,61.6781,61.7453,61.6194,61.6362,11011.0
2018-10-01 09:50:00,73.44,73.45,73.26,73.27,7103.0,61.6362,61.6446,61.4851,61.4935,7103.0
2018-10-01 09:55:00,73.28,73.28,73.21,73.22,7153.0,61.5019,61.5019,61.4431,61.4515,7153.0
2018-10-01 10:00:00,73.23,73.23,73.11,73.17,8409.0,61.4599,61.4599,61.3592,61.4096,8409.0
2018-10-01 10:05:00,73.17,73.18,73.11,73.17,7053.0,61.4096,61.418,61.3592,61.4096,7053.0
2018-10-01 10:10:00,73.17,73.19,73.14,73.16,16182.0,61.4096,61.4263,61.3844,61.4012,16182.0
2018-10-01 10:15:00,73.16,73.17,73.12,73.14,12421.0,61.4012,61.4096,61.3676,61.3844,12421.0
2018-10-01 10:20:00,73.15,73.17,73.14,73.16,6137.0,61.3928,61.4096,61.3844,61.4012,6137.0
2018-10-01 10:25:00,73.17,73.23,73.15,73.23,11682.0,61.4096,61.4599,61.3928,61.4599,11682.0
2018-10-01 10:30:00,73.22,73.24,73.17,73.24,6280.0,61.4515,61.4683,61.4096,61.4683,6280.0
2018-10-01 10:35:00,73.24,73.25,73.19,73.24,17495.0,61.4683,61.4767,61.4263,61.4683,17495.0
2018-10-01 10:40:00,73.24,73.28,73.24,73.28,12181.0,61.4683,61.5019,61.4683,61.5019,12181.0
2018-10-01 10:45:00,73.29,73.37,73.28,73.36,12094.0,61.5103,61.5774,61.5019,61.569,12094.0
2018-10-01 10:50:00,73.35,73.37,73.24,73.25,16730.0,61.5606,61.5774,61.4683,61.4767,16730.0
2018-10-01 10:55:00,73.25,73.29,73.23,73.27,12919.0,61.4767,61.5103,61.4599,61.4935,12919.0
2018-10-01 11:00:00,73.27,73.27,73.18,73.23,25157.0,61.4935,61.4935,61.418,61.4599,25157.0
2018-10-01 11:05:00,73.24,73.26,73.2,73.25,26697.0,61.4683,61.4851,61.4347,61.4767,26697.0
2018-10-01 11:10:00,73.25,73.28,73.24,73.26,16769.0,61.4767,61.5019,61.4683,61.4851,16769.0
2018-10-01 11:15:00,73.25,73.25,73.15,73.2,24711.0,61.4767,61.4767,61.3928,61.4347,24711.0
2018-10-01 11:20:00,73.2,73.25,73.17,73.23,16173.0,61.4347,61.4767,61.4096,61.4599,16173.0
2018-10-01 11:25:00,73.23,73.25,73.15,73.15,10493.0,61.4599,61.4767,61.3928,61.3928,10493.0
2018-10-01 11:30:00,73.14,73.16,73.07,73.09,9626.0,61.3844,61.4012,61.3256,61.3424,9626.0
2018-10-01 11:35:00,73.09,73.15,73.05,73.1,70335.0,61.3424,61.3928,61.3089,61.3508,70335.0
2018-10-01 11:40:00,73.11,73.19,73.11,73.14,15279.0,61.3592,61.4263,61.3592,61.3844,15279.0
2018-10-01 11:45:00,73.14,73.22,73.11,73.18,90331.0,61.3844,61.4515,61.3592,61.418,90331.0
2018-10-01 11:50:00,73.19,73.26,73.18,73.25,10151.0,61.4263,61.4851,61.418,61.4767,10151.0
2018-10-01 11:55:00,73.27,73.27,73.23,73.26,8159.0,61.4935,61.4935,61.4599,61.4851,8159.0
2018-10-01 12:00:00,73.26,73.28,73.26,73.26,9549.0,61.4851,61.5019,61.4851,61.4851,9549.0
2018-10-01 12:05:00,73.25,73.26,73.23,73.26,8594.0,61.4767,61.4851,61.4599,61.4851,8594.0
2018-10-01 12:10:00,73.26,73.27,73.22,73.22,6090.0,61.4851,61.4935,61.4515,61.4515,6090.0
2018-10-01 12:15:00,73.22,73.23,73.18,73.18,6029.0,61.4515,61.4599,61.418,61.418,6029.0
2018-10-01 12:20:00,73.18,73.18,73.05,73.08,10148.0,61.418,61.418,61.3089,61.334,10148.0
2018-10-01 12:25:00,73.08,73.09,73.05,73.08,7335.0,61.334,61.3424,61.3089,61.334,7335.0
2018-10-01 12:30:00,73.07,73.08,73.03,73.07,10684.0,61.3256,61.334,61.2921,61.3256,10684.0
2018-10-01 12:35:00,73.08,73.1,73.07,73.1,8773.0,61.334,61.3508,61.3256,61.3508,8773.0
2018-10-01 12:40:00,73.09,73.14,73.09,73.14,17388.0,61.3424,61.3844,61.3424,61.3844,17388.0
2018-10-01 12:45:00,73.13,73.13,73.11,73.12,5122.0,61.376,61.376,61.3592,61.3676,5122.0
2018-10-01 12:50:00,73.12,73.14,73.12,73.13,5030.0,61.3676,61.3844,61.3676,61.376,5030.0
2018-10-01 12:55:00,73.13,73.15,73.08,73.12,14370.0,61.376,61.3928,61.334,61.3676,14370.0
2018-10-01 13:00:00,73.12,73.13,73.09,73.09,7856.0,61.3676,61.376,61.3424,61.3424,7856.0
2018-10-01 13:05:00,73.09,73.13,73.08,73.1,5886.0,61.3424,61.376,61.334,61.3508,5886.0
2018-10-01 13:10:00,73.1,73.14,73.08,73.14,6574.0,61.3508,61.3844,61.334,61.3844,6574.0
2018-10-01 13:15:00,73.14,73.17,73.1,73.12,16896.0,61.3844,61.4096,61.3508,61.3676,16896.0
2018-10-01 13:20:00,73.12,73.17,73.12,73.13,7184.0,61.3676,61.4096,61.3676,61.376,7184.0
2018-10-01 13:25:00,73.14,73.17,73.13,73.14,5865.0,61.3844,61.4096,61.376,61.3844,5865.0
2018-10-01 13:30:00,73.14,73.16,73.14,73.15,5942.0,61.3844,61.4012,61.3844,61.3928,5942.0
2018-10-01 13:35:00,73.15,73.15,73.13,73.15,3982.0,61.3928,61.3928,61.376,61.3928,3982.0
2018-10-01 13:40:00,73.15,73.16,73.13,73.14,8936.0,61.3928,61.4012,61.376,61.3844,8936.0
2018-10-01 13:45:00,73.15,73.16,73.13,73.16,15637.0,61.3928,61.4012,61.376,61.4012,15637.0
2018-10-01 13:50:00,73.16,73.17,73.14,73.16,5639.0,61.4012,61.4096,61.3844,61.4012,5639.0
2018-10-01 13:55:00,73.16,73.17,73.15,73.17,8372.0,61.4012,61.4096,61.3928,61.4096,8372.0
2018-10-01 14:00:00,73.16,73.17,73.13,73.14,10339.0,61.4012,61.4096,61.376,61.3844,10339.0
2018-10-01 14:05:00,73.14,73.14,73.12,73.14,6078.0,61.3844,61.3844,61.3676,61.3844,6078.0
2018-10-01 14:10:00,73.14,73.15,73.13,73.14,7896.0,61.3844,61.3928,61.376,61.3844,7896.0
2018-10-01 14:15:00,73.15,73.17,73.13,73.17,7701.0,61.3928,61.4096,61.376,61.4096,7701.0
2018-10-01 14:20:00,73.18,73.19,73.15,73.19,7380.0,61.418,61.4263,61.3928,61.4263,7380.0
2018-10-01 14:25:00,73.18,73.22,73.18,73.2,6972.0,61.418,61.4515,61.418,61.4347,6972.0
2018-10-01 14:30:00,73.21,73.21,73.17,73.17,12162.0,61.4431,61.4431,61.4096,61.4096,12162.0
2018-10-01 14:35:00,73.17,73.19,73.17,73.18,12084.0,61.4096,61.4263,61.4096,61.418,12084.0
2018-10-01 14:40:00,73.18,73.18,73.13,73.15,9818.0,61.418,61.418,61.376,61.3928,9818.0
2018-10-01 14:45:00,73.15,73.2,73.14,73.19,11724.0,61.3928,61.4347,61.3844,61.4263,11724.0
2018-10-01 14:50:00,73.19,73.19,73.18,73.19,8464.0,61.4263,61.4263,61.418,61.4263,8464.0
2018-10-01 14:55:00,73.19,73.28,73.18,73.28,15315.0,61.4263,61.5019,61.418,61.5019,15315.0
2018-10-01 15:00:00,73.28,73.29,73.27,73.28,12023.0,61.5019,61.5103,61.4935,61.5019,12023.0
2018-10-01 15:05:00,73.28,73.29,73.22,73.22,9492.0,61.5019,61.5103,61.4515,61.4515,9492.0
2018-10-01 15:10:00,73.22,73.24,73.21,73.22,13535.0,61.4515,61.4683,61.4431,61.4515,13535.0
2018-10-01 15:15:00,73.22,73.25,73.21,73.25,9965.0,61.4515,61.4767,61.4431,61.4767,9965.0
2018-10-01 15:20:00,73.25,73.25,73.16,73.19,16548.0,61.4767,61.4767,61.4012,61.4263,16548.0
2018-10-01 15:25:00,73.2,73.22,73.16,73.2,16733.0,61.4347,61.4515,61.4012,61.4347,16733.0
2018-10-01 15:30:00,73.2,73.21,73.17,73.17,16649.0,61.4347,61.4431,61.4096,61.4096,16649.0
2018-10-01 15:35:00,73.18,73.18,73.16,73.17,34041.0,61.418,61.418,61.4012,61.4096,34041.0
2018-10-01 15:40:00,73.17,73.18,73.13,73.14,42168.0,61.4096,61.418,61.376,61.3844,42168.0
2018-10-01 15:45:00,73.14,73.14,73.03,73.04,32165.0,61.3844,61.3844,61.2921,61.3005,32165.0
2018-10-01 15:50:00,73.04,73.04,72.94,72.95,55141.0,61.3005,61.3005,61.2165,61.2249,55141.0
2018-10-01 15:55:00,72.95,73.07,72.94,73.04,159199.0,61.2249,61.3256,61.2165,61.3005,159199.0
2018-10-02 09:30:00,73.1,73.49,73.1,73.33,27559.0,61.3508,61.6781,61.3508,61.5438,27559.0
2018-10-02 09:35:00,73.38,73.5,73.32,73.32,8467.0,61.5858,61.6865,61.5355,61.5355,8467.0
2018-10-02 09:40:00,73.3,73.53,73.26,73.52,17694.0,61.5187,61.7117,61.4851,61.7033,17694.0
2018-10-02 09:45:00,73.56,73.57,73.45,73.45,9993.0,61.7369,61.7453,61.6446,61.6446,9993.0
2018-10-02 09:50:00,73.42,73.44,73.34,73.36,6365.0,61.6194,61.6362,61.5522,61.569,6365.0
2018-10-02 09:55:00,73.39,73.46,73.34,73.43,11757.0,61.5942,61.653,61.5522,61.6278,11757.0
2018-10-02 10:00:00,73.43,73.43,73.27,73.3,9781.0,61.6278,61.6278,61.4935,61.5187,9781.0
2018-10-02 10:05:00,73.31,73.35,73.24,73.24,10669.0,61.5271,61.5606,61.4683,61.4683,10669.0
2018-10-02 10:10:00,73.24,73.31,73.24,73.3,7559.0,61.4683,61.5271,61.4683,61.5187,7559.0
2018-10-02 10:15:00,73.32,73.33,73.19,73.21,13366.0,61.5355,61.5438,61.4263,61.4431,13366.0
2018-10-02 10:20:00,73.2,73.24,73.12,73.2,23279.0,61.4347,61.4683,61.3676,61.4347,23279.0
2018-10-02 10:25:00,73.2,73.33,73.19,73.31,8004.0,61.4347,61.5438,61.4263,61.5271,8004.0
2018-10-02 10:30:00,73.31,73.32,73.22,73.23,16477.0,61.5271,61.5355,61.4515,61.4599,16477.0
2018-10-02 10:35:00,73.24,73.27,73.16,73.16,28870.0,61.4683,61.4935,61.4012,61.4012,28870.0
2018-10-02 10:40:00,73.19,73.27,73.19,73.27,9285.0,61.4263,61.4935,61.4263,61.4935,9285.0
2018-10-02 10:45:00,73.27,73.32,73.26,73.31,45242.0,61.4935,61.5355,61.4851,61.5271,45242.0
2018-10-02 10:50:00,73.31,73.31,73.2,73.21,17740.0,61.5271,61.5271,61.4347,61.4431,17740.0
2018-10-02 10:55:00,73.21,73.21,73.07,73.14,12578.0,61.4431,61.4431,61.3256,61.3844,12578.0
2018-10-02 11:00:00,73.15,73.19,73.08,73.16,16962.0,61.3928,61.4263,61.334,61.4012,16962.0
2018-10-02 11:05:00,73.17,73.18,73.13,73.16,7664.0,61.4096,61.418,61.376,61.4012,7664.0
2018-10-02 11:10:00,73.17,73.21,73.14,73.21,14628.0,61.4096,61.4431,61.3844,61.4431,14628.0
2018-10-02 11:15:00,73.23,73.26,73.21,73.22,6625.0,61.4599,61.4851,61.4431,61.4515,6625.0
2018-10-02 11:20:00,73.23,73.25,73.22,73.22,7063.0,61.4599,61.4767,61.4515,61.4515,7063.0
2018-10-02 11:25:00,73.22,73.22,73.16,73.16,7726.0,61.4515,61.4515,61.4012,61.4012,7726.0
2018-10-02 11:30:00,73.17,73.27,73.17,73.25,9485.0,61.4096,61.4935,61.4096,61.4767,9485.0
2018-10-02 11:35:00,73.28,73.33,73.26,73.29,9643.0,61.5019,61.5438,61.4851,61.5103,9643.0
2018-10-02 11:40:00,73.3,73.34,73.29,73.3,7074.0,61.5187,61.5522,61.5103,61.5187,7074.0
2018-10-02 11:45:00,73.3,73.41,73.3,73.41,9435.0,61.5187,61.611,61.5187,61.611,9435.0
2018-10-02 11:50:00,73.41,73.47,73.36,73.46,11148.0,61.611,61.6613,61.569,61.653,11148.0
2018-10-02 11:55:00,73.45,73.51,73.43,73.5,7981.0,61.6446,61.6949,61.6278,61.6865,7981.0
2018-10-02 12:00:00,73.49,73.56,73.47,73.56,7036.0,61.6781,61.7369,61.6613,61.7369,7036.0
2018-10-02 12:05:00,73.56,73.59,73.55,73.59,9567.0,61.7369,61.7621,61.7285,61.7621,9567.0
2018-10-02 12:10:00,73.59,73.64,73.57,73.57,10526.0,61.7621,61.804,61.7453,61.7453,10526.0
2018-10-02 12:15:00,73.55,73.6,73.54,73.56,8305.0,61.7285,61.7705,61.7201,61.7369,8305.0
2018-10-02 12:20:00,73.57,73.59,73.55,73.59,3000.0,61.7453,61.7621,61.7285,61.7621,3000.0
2018-10-02 12:25:00,73.6,73.61,73.51,73.53,10023.0,61.7705,61.7788,61.6949,61.7117,10023.0
2018-10-02 12:30:00,73.53,73.61,73.51,73.61,7547.0,61.7117,61.7788,61.6949,61.7788,7547.0
2018-10-02 12:35:00,73.6,73.62,73.57,73.59,6584.0,61.7705,61.7872,61.7453,61.7621,6584.0
2018-10-02 12:40:00,73.61,73.63,73.59,73.6,7248.0,61.7788,61.7956,61.7621,61.7705,7248.0
2018-10-02 12:45:00,73.61,73.62,73.58,73.6,9502.0,61.7788,61.7872,61.7537,61.7705,9502.0
2018-10-02 12:50:00,73.61,73.61,73.49,73.51,12070.0,61.7788,61.7788,61.6781,61.6949,12070.0
2018-10-02 12:55:00,73.51,73.56,73.51,73.54,5199.0,61.6949,61.7369,61.6949,61.7201,5199.0
2018-10-02 13:00:00,73.56,73.58,73.55,73.58,6427.0,61.7369,61.7537,61.7285,61.7537,6427.0
2018-10-02 13:05:00,73.57,73.62,73.56,73.57,11945.0,61.7453,61.7872,61.7369,61.7453,11945.0
2018-10-02 13:10:00,73.58,73.58,73.52,73.55,6425.0,61.7537,61.7537,61.7033,61.7285,6425.0
2018-10-02 13:15:00,73.56,73.66,73.56,73.66,9181.0,61.7369,61.8208,61.7369,61.8208,9181.0
2018-10-02 13:20:00,73.66,73.68,73.64,73.64,5984.0,61.8208,61.8376,61.804,61.804,5984.0
2018-10-02 13:25:00,73.64,73.66,73.63,73.66,3341.0,61.804,61.8208,61.7956,61.8208,3341.0
2018-10-02 13:30:00,73.66,73.67,73.6,73.61,10719.0,61.8208,61.8292,61.7705,61.7788,10719.0
2018-10-02 13:35:00,73.62,73.63,73.61,73.61,7504.0,61.7872,61.7956,61.7788,61.7788,7504.0
2018-10-02 13:40:00,73.61,73.62,73.56,73.56,4680.0,61.7788,61.7872,61.7369,61.7369,4680.0
2018-10-02 13:45:00,73.56,73.58,73.56,73.58,7127.0,61.7369,61.7537,61.7369,61.7537,7127.0
2018-10-02 13:50:00,73.57,73.58,73.56,73.56,6882.0,61.7453,61.7537,61.7369,61.7369,6882.0
2018-10-02 13:55:00,73.56,73.57,73.52,73.55,11249.0,61.7369,61.7453,61.7033,61.7285,11249.0
2018-10-02 14:00:00,73.56,73.61,73.55,73.6,9224.0,61.7369,61.7788,61.7285,61.7705,9224.0
2018-10-02 14:05:00,73.61,73.62,73.6,73.6,8244.0,61.7788,61.7872,61.7705,61.7705,8244.0
2018-10-02 14:10:00,73.6,73.6,73.54,73.54,8397.0,61.7705,61.7705,61.7201,61.7201,8397.0
2018-10-02 14:15:00,73.55,73.56,73.52,73.55,7730.0,61.7285,61.7369,61.7033,61.7285,7730.0
2018-10-02 14:20:00,73.55,73.62,73.54,73.61,11180.0,61.7285,61.7872,61.7201,61.7788,11180.0
2018-10-02 14:25:00,73.62,73.63,73.6,73.61,8946.0,61.7872,61.7956,61.7705,61.7788,8946.0
2018-10-02 14:30:00,73.6,73.6,73.5,73.54,15425.0,61.7705,61.7705,61.6865,61.7201,15425.0
2018-10-02 14:35:00,73.54,73.56,73.49,73.5,11786.0,61.7201,61.7369,61.6781,61.6865,11786.0
2018-10-02 14:40:00,73.5,73.53,73.45,73.45,11194.0,61.6865,61.7117,61.6446,61.6446,11194.0
2018-10-02 14:45:00,73.45,73.52,73.44,73.49,9101.0,61.6446,61.7033,61.6362,61.6781,9101.0
2018-10-02 14:50:00,73.5,73.5,73.46,73.46,8083.0,61.6865,61.6865,61.653,61.653,8083.0
2018-10-02 14:55:00,73.45,73.45,73.4,73.41,10969.0,61.6446,61.6446,61.6026,61.611,10969.0
2018-10-02 15:00:00,73.42,73.42,73.34,73.37,9680.0,61.6194,61.6194,61.5522,61.5774,9680.0
2018-10-02 15:05:00,73.37,73.37,73.26,73.28,10281.0,61.5774,61.5774,61.4851,61.5019,10281.0
2018-10-02 15:10:00,73.29,73.31,73.21,73.21,23649.0,61.5103,61.5271,61.4431,61.4431,23649.0
2018-10-02 15:15:00,73.22,73.24,73.17,73.17,12223.0,61.4515,61.4683,61.4096,61.4096,12223.0
2018-10-02 15:20:00,73.17,73.22,73.14,73.15,11417.0,61.4096,61.4515,61.3844,61.3928,11417.0
2018-10-02 15:25:00,73.15,73.2,73.13,73.17,21845.0,61.3928,61.4347,61.376,61.4096,21845.0
2018-10-02 15:30:00,73.17,73.25,73.17,73.21,13112.0,61.4096,61.4767,61.4096,61.4431,13112.0
2018-10-02 15:35:00,73.22,73.22,73.18,73.22,23360.0,61.4515,61.4515,61.418,61.4515,23360.0
2018-10-02 15:40:00,73.22,73.27,73.22,73.25,20038.0,61.4515,61.4935,61.4515,61.4767,20038.0
2018-10-02 15:45:00,73.25,73.31,73.24,73.3,35201.0,61.4767,61.5271,61.4683,61.5187,35201.0
2018-10-02 15:50:00,73.29,73.29,73.23,73.26,41918.0,61.5103,61.5103,61.4599,61.4851,41918.0
2018-10-02 15:55:00,73.27,73.32,73.26,73.28,95584.0,61.4935,61.5355,61.4851,61.5019,95584.0
2018-10-03 09:30:00,73.46,73.55,73.39,73.48,23169.0,61.653,61.7285,61.5942,61.6697,23169.0
2018-10-03 09:35:00,73.51,73.57,73.43,73.56,20546.0,61.6949,61.7453,61.6278,61.7369,20546.0
2018-10-03 09:40:00,73.57,73.58,73.41,73.47,30321.0,61.7453,61.7537,61.611,61.6613,30321.0
2018-10-03 09:45:00,73.47,73.65,73.41,73.64,21981.0,61.6613,61.8124,61.611,61.804,21981.0
2018-10-03 09:50:00,73.64,73.65,73.5,73.64,17747.0,61.804,61.8124,61.6865,61.804,17747.0
2018-10-03 09:55:00,73.64,73.71,73.58,73.67,15083.0,61.804,61.8628,61.7537,61.8292,15083.0
2018-10-03 10:00:00,73.69,73.73,73.6,73.68,10961.0,61.846,61.8796,61.7705,61.8376,10961.0
2018-10-03 10:05:00,73.67,73.71,73.61,73.65,10408.0,61.8292,61.8628,61.7788,61.8124,10408.0
2018-10-03 10:10:00,73.65,73.71,73.61,73.7,7480.0,61.8124,61.8628,61.7788,61.8544,7480.0
2018-10-03 10:15:00,73.7,73.7,73.63,73.63,3455.0,61.8544,61.8544,61.7956,61.7956,3455.0
2018-10-03 10:20:00,73.63,73.65,73.57,73.6,5397.0,61.7956,61.8124,61.7453,61.7705,5397.0
2018-10-03 10:25:00,73.57,73.61,73.55,73.61,11585.0,61.7453,61.7788,61.7285,61.7788,11585.0
2018-10-03 10:30:00,73.61,73.66,73.58,73.66,7743.0,61.7788,61.8208,61.7537,61.8208,7743.0
2018-10-03 10:35:00,73.66,73.68,73.61,73.65,6153.0,61.8208,61.8376,61.7788,61.8124,6153.0
2018-10-03 10:40:00,73.63,73.65,73.6,73.62,5958.0,61.7956,61.8124,61.7705,61.7872,5958.0
2018-10-03 10:45:00,73.62,73.67,73.59,73.67,8990.0,61.7872,61.8292,61.7621,61.8292,8990.0
2018-10-03 10:50:00,73.68,73.68,73.63,73.66,7735.0,61.8376,61.8376,61.7956,61.8208,7735.0
2018-10-03 10:55:00,73.66,73.67,73.63,73.67,6034.0,61.8208,61.8292,61.7956,61.8292,6034.0
2018-10-03 11:00:00,73.67,73.67,73.57,73.58,7364.0,61.8292,61.8292,61.7453,61.7537,7364.0
2018-10-03 11:05:00,73.57,73.61,73.57,73.59,5985.0,61.7453,61.7788,61.7453,61.7621,5985.0
2018-10-03 11:10:00,73.6,73.6,73.52,73.56,10735.0,61.7705,61.7705,61.7033,61.7369,10735.0
2018-10-03 11:15:00,73.56,73.56,73.5,73.53,8834.0,61.7369,61.7369,61.6865,61.7117,8834.0
2018-10-03 11:20:00,73.53,73.59,73.52,73.59,6937.0,61.7117,61.7621,61.7033,61.7621,6937.0
2018-10-03 11:25:00,73.59,73.65,73.59,73.63,10195.0,61.7621,61.8124,61.7621,61.7956,10195.0
2018-10-03 11:30:00,73.62,73.65,73.57,73.58,9114.0,61.7872,61.8124,61.7453,61.7537,9114.0
2018-10-03 11:35:00,73.57,73.57,73.47,73.48,18400.0,61.7453,61.7453,61.6613,61.6697,18400.0
2018-10-03 11:40:00,73.47,73.51,73.44,73.5,11189.0,61.6613,61.6949,61.6362,61.6865,11189.0
2018-10-03 11:45:00,73.5,73.5,73.46,73.48,8028.0,61.6865,61.6865,61.653,61.6697,8028.0
2018-10-03 11:50:00,73.48,73.49,73.42,73.48,9983.0,61.6697,61.6781,61.6194,61.6697,9983.0
2018-10-03 11:55:00,73.48,73.49,73.45,73.45,6233.0,61.6697,61.6781,61.6446,61.6446,6233.0
2018-10-03 12:00:00,73.46,73.46,73.31,73.32,7547.0,61.653,61.653,61.5271,61.5355,7547.0
2018-10-03 12:05:00,73.32,73.32,73.27,73.29,8307.0,61.5355,61.5355,61.4935,61.5103,8307.0
2018-10-03 12:10:00,73.3,73.34,73.27,73.33,9271.0,61.5187,61.5522,61.4935,61.5438,9271.0
2018-10-03 12:15:00,73.33,73.36,73.31,73.33,9302.0,61.5438,61.569,61.5271,61.5438,9302.0
2018-10-03 12:20:00,73.33,73.41,73.32,73.4,7444.0,61.5438,61.611,61.5355,61.6026,7444.0
2018-10-03 12:25:00,73.4,73.41,73.36,73.38,8191.0,61.6026,61.611,61.569,61.5858,8191.0
2018-10-03 12:30:00,73.38,73.4,73.36,73.37,6012.0,61.5858,61.6026,61.569,61.5774,6012.0
2018-10-03 12:35:00,73.38,73.38,73.33,73.33,10046.0,61.5858,61.5858,61.5438,61.5438,10046.0
2018-10-03 12:40:00,73.33,73.33,73.26,73.3,5937.0,61.5438,61.5438,61.4851,61.5187,5937.0
2018-10-03 12:45:00,73.31,73.32,73.28,73.28,6881.0,61.5271,61.5355,61.5019,61.5019,6881.0
2018-10-03 12:50:00,73.28,73.31,73.27,73.28,4251.0,61.5019,61.5271,61.4935,61.5019,4251.0
2018-10-03 12:55:00,73.29,73.3,73.27,73.27,8415.0,61.5103,61.5187,61.4935,61.4935,8415.0
2018-10-03 13:00:00,73.27,73.27,73.08,73.08,8660.0,61.4935,61.4935,61.334,61.334,8660.0
2018-10-03 13:05:00,73.09,73.15,73.09,73.15,4684.0,61.3424,61.3928,61.3424,61.3928,4684.0
2018-10-03 13:10:00,73.16,73.21,73.16,73.2,6517.0,61.4012,61.4431,61.4012,61.4347,6517.0
2018-10-03 13:15:00,73.2,73.2,73.17,73.17,4641.0,61.4347,61.4347,61.4096,61.4096,4641.0
2018-10-03 13:20:00,73.17,73.19,73.14,73.17,4823.0,61.4096,61.4263,61.3844,61.4096,4823.0
2018-10-03 13:25:00,73.17,73.18,73.15,73.15,6336.0,61.4096,61.418,61.3928,61.3928,6336.0
2018-10-03 13:30:00,73.15,73.15,73.09,73.1,6509.0,61.3928,61.3928,61.3424,61.3508,6509.0
2018-10-03 13:35:00,73.09,73.11,73.07,73.08,11497.0,61.3424,61.3592,61.3256,61.334,11497.0
2018-10-03 13:40:00,73.08,73.08,73.04,73.05,15452.0,61.334,61.334,61.3005,61.3089,15452.0
2018-10-03 13:45:00,73.05,73.06,73.03,73.06,5380.0,61.3089,61.3172,61.2921,61.3172,5380.0
2018-10-03 13:50:00,73.06,73.08,73.05,73.08,8078.0,61.3172,61.334,61.3089,61.334,8078.0
2018-10-03 13:55:00,73.09,73.1,73.04,73.06,6902.0,61.3424,61.3508,61.3005,61.3172,6902.0
2018-10-03 14:00:00,73.05,73.08,73.05,73.07,7438.0,61.3089,61.334,61.3089,61.3256,7438.0
2018-10-03 14:05:00,73.08,73.09,73.07,73.08,7728.0,61.334,61.3424,61.3256,61.334,7728.0
2018-10-03 14:10:00,73.07,73.07,73.0,73.06,12002.0,61.3256,61.3256,61.2669,61.3172,12002.0
2018-10-03 14:15:00,73.06,73.08,73.01,73.02,10846.0,61.3172,61.334,61.2753,61.2837,10846.0
2018-10-03 14:20:00,73.02,73.05,72.99,73.03,7614.0,61.2837,61.3089,61.2585,61.2921,7614.0
2018-10-03 14:25:00,73.03,73.03,72.95,72.96,8707.0,61.2921,61.2921,61.2249,61.2333,8707.0
2018-10-03 14:30:00,72.96,72.96,72.87,72.87,5920.0,61.2333,61.2333,61.1578,61.1578,5920.0
2018-10-03 14:35:00,72.87,72.91,72.83,72.89,12387.0,61.1578,61.1914,61.1242,61.1746,12387.0
2018-10-03 14:40:00,72.89,72.9,72.8,72.81,12952.0,61.1746,61.183,61.099,61.1074,12952.0
2018-10-03 14:45:00,72.81,72.81,72.77,72.77,13948.0,61.1074,61.1074,61.0739,61.0739,13948.0
2018-10-03 14:50:00,72.76,72.76,72.69,72.7,13769.0,61.0655,61.0655,61.0067,61.0151,13769.0
2018-10-03 14:55:00,72.7,72.74,72.67,72.69,12334.0,61.0151,61.0487,60.9899,61.0067,12334.0
2018-10-03 15:00:00,72.69,72.73,72.69,72.71,9306.0,61.0067,61.0403,61.0067,61.0235,9306.0
2018-10-03 15:05:00,72.72,72.73,72.7,72.72,11340.0,61.0319,61.0403,61.0151,61.0319,11340.0
2018-10-03 15:10:00,72.72,72.72,72.66,72.7,13236.0,61.0319,61.0319,60.9815,61.0151,13236.0
2018-10-03 15:15:00,72.7,72.71,72.61,72.63,51927.0,61.0151,61.0235,60.9396,60.9564,51927.0
2018-10-03 15:20:00,72.63,72.66,72.61,72.62,9390.0,60.9564,60.9815,60.9396,60.948,9390.0
2018-10-03 15:25:00,72.62,72.63,72.57,72.6,11481.0,60.948,60.9564,60.906,60.9312,11481.0
2018-10-03 15:30:00,72.61,72.63,72.55,72.59,16824.0,60.9396,60.9564,60.8892,60.9228,16824.0
2018-10-03 15:35:00,72.59,72.59,72.49,72.49,27354.0,60.9228,60.9228,60.8389,60.8389,27354.0
2018-10-03 15:40:00,72.49,72.56,72.49,72.55,18175.0,60.8389,60.8976,60.8389,60.8892,18175.0
2018-10-03 15:45:00,72.55,72.59,72.54,72.55,29430.0,60.8892,60.9228,60.8808,60.8892,29430.0
2018-10-03 15:50:00,72.56,72.58,72.55,72.55,28664.0,60.8976,60.9144,60.8892,60.8892,28664.0
2018-10-03 15:55:00,72.55,72.59,72.52,72.57,116765.0,60.8892,60.9228,60.864,60.906,116765.0
2018-10-04 09:30:00,72.19,72.41,71.92,71.97,37304.0,60.8894,61.075,60.6617,60.7039,37304.0
2018-10-04 09:35:00,72.05,72.2,72.01,72.12,14498.0,60.7713,60.8979,60.7376,60.8304,14498.0
2018-10-04 09:40:00,72.13,72.17,71.95,71.96,17456.0,60.8388,60.8726,60.687,60.6954,17456.0
2018-10-04 09:45:00,71.98,72.11,71.93,72.07,30380.0,60.7123,60.8219,60.6701,60.7882,30380.0
2018-10-04 09:50:00,72.02,72.07,71.98,72.05,17711.0,60.746,60.7882,60.7123,60.7713,17711.0
2018-10-04 09:55:00,72.04,72.04,71.89,71.94,9415.0,60.7629,60.7629,60.6364,60.6786,9415.0
2018-10-04 10:00:00,71.94,72.1,71.93,72.04,11249.0,60.6786,60.8135,60.6701,60.7629,11249.0
2018-10-04 10:05:00,72.03,72.14,72.01,72.13,13400.0,60.7545,60.8473,60.7376,60.8388,13400.0
2018-10-04 10:10:00,72.14,72.19,72.1,72.15,9133.0,60.8473,60.8894,60.8135,60.8557,9133.0
2018-10-04 10:15:00,72.15,72.18,72.07,72.11,6749.0,60.8557,60.881,60.7882,60.8219,6749.0
2018-10-04 10:20:00,72.13,72.13,71.99,71.99,25173.0,60.8388,60.8388,60.7207,60.7207,25173.0
2018-10-04 10:25:00,71.98,71.99,71.9,71.9,28766.0,60.7123,60.7207,60.6448,60.6448,28766.0
2018-10-04 10:30:00,71.9,71.95,71.89,71.92,18114.0,60.6448,60.687,60.6364,60.6617,18114.0
2018-10-04 10:35:00,71.94,71.97,71.91,71.97,21049.0,60.6786,60.7039,60.6533,60.7039,21049.0
2018-10-04 10:40:00,71.97,71.99,71.86,71.87,9240.0,60.7039,60.7207,60.6111,60.6195,9240.0
2018-10-04 10:45:00,71.85,71.9,71.78,71.82,11874.0,60.6026,60.6448,60.5436,60.5773,11874.0
2018-10-04 10:50:00,71.82,71.82,71.77,71.81,7877.0,60.5773,60.5773,60.5352,60.5689,7877.0
2018-10-04 10:55:00,71.82,71.87,71.81,71.87,7238.0,60.5773,60.6195,60.5689,60.6195,7238.0
2018-10-04 11:00:00,71.87,71.96,71.85,71.95,11027.0,60.6195,60.6954,60.6026,60.687,11027.0
2018-10-04 11:05:00,71.94,71.98,71.92,71.97,7112.0,60.6786,60.7123,60.6617,60.7039,7112.0
2018-10-04 11:10:00,71.96,72.0,71.9,71.94,10663.0,60.6954,60.7292,60.6448,60.6786,10663.0
2018-10-04 11:15:00,71.95,71.96,71.91,71.93,8713.0,60.687,60.6954,60.6533,60.6701,8713.0
2018-10-04 11:20:00,71.94,72.01,71.9,72.01,12379.0,60.6786,60.7376,60.6448,60.7376,12379.0
2018-10-04 11:25:00,72.01,72.1,72.0,72.06,8299.0,60.7376,60.8135,60.7292,60.7798,8299.0
2018-10-04 11:30:00,72.07,72.1,72.03,72.04,7185.0,60.7882,60.8135,60.7545,60.7629,7185.0
2018-10-04 11:35:00,72.05,72.06,72.02,72.03,3280.0,60.7713,60.7798,60.746,60.7545,3280.0
2018-10-04 11:40:00,72.05,72.08,72.04,72.07,4549.0,60.7713,60.7966,60.7629,60.7882,4549.0
2018-10-04 11:45:00,72.05,72.14,72.05,72.1,9274.0,60.7713,60.8473,60.7713,60.8135,9274.0
2018-10-04 11:50:00,72.1,72.14,72.06,72.13,12201.0,60.8135,60.8473,60.7798,60.8388,12201.0
2018-10-04 11:55:00,72.14,72.16,72.1,72.12,16873.0,60.8473,60.8641,60.8135,60.8304,16873.0
2018-10-04 12:00:00,72.13,72.18,72.11,72.14,12239.0,60.8388,60.881,60.8219,60.8473,12239.0
2018-10-04 12:05:00,72.11,72.13,72.09,72.1,20614.0,60.8219,60.8388,60.8051,60.8135,20614.0
2018-10-04 12:10:00,72.1,72.1,71.97,71.99,14833.0,60.8135,60.8135,60.7039,60.7207,14833.0
2018-10-04 12:15:00,71.99,71.99,71.93,71.94,12249.0,60.7207,60.7207,60.6701,60.6786,12249.0
2018-10-04 12:20:00,71.94,71.94,71.88,71.88,7220.0,60.6786,60.6786,60.628,60.628,7220.0
2018-10-04 12:25:00,71.87,71.88,71.81,71.87,9700.0,60.6195,60.628,60.5689,60.6195,9700.0
2018-10-04 12:30:00,71.87,71.94,71.86,71.93,9794.0,60.6195,60.6786,60.6111,60.6701,9794.0
2018-10-04 12:35:00,71.93,72.04,71.93,72.03,7974.0,60.6701,60.7629,60.6701,60.7545,7974.0
2018-10-04 12:40:00,72.03,72.03,71.98,71.99,6144.0,60.7545,60.7545,60.7123,60.7207,6144.0
2018-10-04 12:45:00,72.0,72.04,71.99,72.03,7001.0,60.7292,60.7629,60.7207,60.7545,7001.0
2018-10-04 12:50:00,72.03,72.04,72.0,72.03,2643.0,60.7545,60.7629,60.7292,60.7545,2643.0
2018-10-04 12:55:00,72.01,72.03,72.0,72.01,3710.0,60.7376,60.7545,60.7292,60.7376,3710.0
2018-10-04 13:00:00,72.0,72.02,71.99,72.01,7232.0,60.7292,60.746,60.7207,60.7376,7232.0
2018-10-04 13:05:00,72.02,72.02,71.9,71.9,8341.0,60.746,60.746,60.6448,60.6448,8341.0
2018-10-04 13:10:00,71.9,71.9,71.82,71.82,7367.0,60.6448,60.6448,60.5773,60.5773,7367.0
2018-10-04 13:15:00,71.84,71.89,71.83,71.86,7314.0,60.5942,60.6364,60.5858,60.6111,7314.0
2018-10-04 13:20:00,71.87,71.92,71.84,71.92,6313.0,60.6195,60.6617,60.5942,60.6617,6313.0
2018-10-04 13:25:00,71.92,71.97,71.92,71.95,5041.0,60.6617,60.7039,60.6617,60.687,5041.0
2018-10-04 13:30:00,71.94,71.94,71.88,71.89,4000.0,60.6786,60.6786,60.628,60.6364,4000.0
2018-10-04 13:35:00,71.9,71.96,71.89,71.96,6500.0,60.6448,60.6954,60.6364,60.6954,6500.0
2018-10-04 13:40:00,71.97,72.02,71.97,72.01,5810.0,60.7039,60.746,60.7039,60.7376,5810.0
2018-10-04 13:45:00,72.02,72.03,71.95,71.97,8601.0,60.746,60.7545,60.687,60.7039,8601.0
2018-10-04 13:50:00,71.96,71.97,71.91,71.93,7525.0,60.6954,60.7039,60.6533,60.6701,7525.0
2018-10-04 13:55:00,71.93,71.96,71.9,71.96,7371.0,60.6701,60.6954,60.6448,60.6954,7371.0
2018-10-04 14:00:00,71.97,72.02,71.94,72.02,5818.0,60.7039,60.746,60.6786,60.746,5818.0
2018-10-04 14:05:00,72.0,72.02,71.97,71.97,5357.0,60.7292,60.746,60.7039,60.7039,5357.0
2018-10-04 14:10:00,71.97,71.98,71.94,71.98,6201.0,60.7039,60.7123,60.6786,60.7123,6201.0
2018-10-04 14:15:00,71.98,71.98,71.88,71.89,7725.0,60.7123,60.7123,60.628,60.6364,7725.0
2018-10-04 14:20:00,71.9,71.9,71.84,71.85,8833.0,60.6448,60.6448,60.5942,60.6026,8833.0
2018-10-04 14:25:00,71.85,71.89,71.84,71.87,10064.0,60.6026,60.6364,60.5942,60.6195,10064.0
2018-10-04 14:30:00,71.87,71.93,71.85,71.93,11237.0,60.6195,60.6701,60.6026,60.6701,11237.0
2018-10-04 14:35:00,71.92,72.01,71.91,72.0,10689.0,60.6617,60.7376,60.6533,60.7292,10689.0
2018-10-04 14:40:00,72.0,72.0,71.93,71.94,8096.0,60.7292,60.7292,60.6701,60.6786,8096.0
2018-10-04 14:45:00,71.96,72.01,71.93,71.97,12485.0,60.6954,60.7376,60.6701,60.7039,12485.0
2018-10-04 14:50:00,71.98,72.05,71.98,72.03,7461.0,60.7123,60.7713,60.7123,60.7545,7461.0
2018-10-04 14:55:00,72.04,72.06,72.02,72.05,10863.0,60.7629,60.7798,60.746,60.7713,10863.0
2018-10-04 15:00:00,72.05,72.07,72.02,72.07,9625.0,60.7713,60.7882,60.746,60.7882,9625.0
2018-10-04 15:05:00,72.07,72.1,72.05,72.09,13839.0,60.7882,60.8135,60.7713,60.8051,13839.0
2018-10-04 15:10:00,72.09,72.12,72.06,72.06,10154.0,60.8051,60.8304,60.7798,60.7798,10154.0
2018-10-04 15:15:00,72.06,72.06,72.0,72.02,27416.0,60.7798,60.7798,60.7292,60.746,27416.0
2018-10-04 15:20:00,72.02,72.05,72.0,72.02,14014.0,60.746,60.7713,60.7292,60.746,14014.0
2018-10-04 15:25:00,72.02,72.04,71.96,71.96,16672.0,60.746,60.7629,60.6954,60.6954,16672.0
2018-10-04 15:30:00,71.96,71.97,71.92,71.94,21360.0,60.6954,60.7039,60.6617,60.6786,21360.0
2018-10-04 15:35:00,71.93,71.94,71.91,71.93,18802.0,60.6701,60.6786,60.6533,60.6701,18802.0
2018-10-04 15:40:00,71.93,72.06,71.93,72.06,20351.0,60.6701,60.7798,60.6701,60.7798,20351.0
2018-10-04 15:45:00,72.06,72.19,72.05,72.17,31008.0,60.7798,60.8894,60.7713,60.8726,31008.0
2018-10-04 15:50:00,72.17,72.19,72.14,72.19,30205.0,60.8726,60.8894,60.8473,60.8894,30205.0
2018-10-04 15:55:00,72.18,72.18,72.09,72.13,81169.0,60.881,60.881,60.8051,60.8388,81169.0
2018-10-05 09:30:00,71.97,72.25,71.82,72.2,29409.0,60.7039,60.94,60.5773,60.8979,29409.0
2018-10-05 09:35:00,72.2,72.24,72.14,72.24,9743.0,60.8979,60.9316,60.8473,60.9316,9743.0
2018-10-05 09:40:00,72.24,72.26,72.14,72.26,7652.0,60.9316,60.9485,60.8473,60.9485,7652.0
2018-10-05 09:45:00,72.3,72.46,72.3,72.33,7539.0,60.9822,61.1172,60.9822,61.0075,7539.0
2018-10-05 09:50:00,72.32,72.32,72.14,72.18,18850.0,60.9991,60.9991,60.8473,60.881,18850.0
2018-10-05 09:55:00,72.17,72.34,72.17,72.33,13705.0,60.8726,61.0159,60.8726,61.0075,13705.0
2018-10-05 10:00:00,72.35,72.41,72.23,72.25,16624.0,61.0244,61.075,60.9232,60.94,16624.0
2018-10-05 10:05:00,72.26,72.39,72.26,72.3,10640.0,60.9485,61.0581,60.9485,60.9822,10640.0
2018-10-05 10:10:00,72.3,72.36,72.27,72.31,11576.0,60.9822,61.0328,60.9569,60.9906,11576.0
2018-10-05 10:15:00,72.32,72.38,72.3,72.37,12618.0,60.9991,61.0497,60.9822,61.0412,12618.0
2018-10-05 10:20:00,72.37,72.41,72.35,72.38,15187.0,61.0412,61.075,61.0244,61.0497,15187.0
2018-10-05 10:25:00,72.34,72.39,72.33,72.36,7998.0,61.0159,61.0581,61.0075,61.0328,7998.0
2018-10-05 10:30:00,72.33,72.33,72.22,72.24,9705.0,61.0075,61.0075,60.9147,60.9316,9705.0
2018-10-05 10:35:00,72.25,72.26,72.16,72.16,8978.0,60.94,60.9485,60.8641,60.8641,8978.0
2018-10-05 10:40:00,72.16,72.23,72.16,72.21,12401.0,60.8641,60.9232,60.8641,60.9063,12401.0
2018-10-05 10:45:00,72.21,72.23,72.17,72.17,17713.0,60.9063,60.9232,60.8726,60.8726,17713.0
2018-10-05 10:50:00,72.17,72.26,72.16,72.25,10702.0,60.8726,60.9485,60.8641,60.94,10702.0
2018-10-05 10:55:00,72.25,72.27,72.17,72.2,9133.0,60.94,60.9569,60.8726,60.8979,9133.0
2018-10-05 11:00:00,72.2,72.2,72.14,72.14,11754.0,60.8979,60.8979,60.8473,60.8473,11754.0
2018-10-05 11:05:00,72.13,72.14,72.09,72.13,12456.0,60.8388,60.8473,60.8051,60.8388,12456.0
2018-10-05 11:10:00,72.15,72.18,72.12,72.17,10013.0,60.8557,60.881,60.8304,60.8726,10013.0
2018-10-05 11:15:00,72.17,72.21,72.14,72.21,12374.0,60.8726,60.9063,60.8473,60.9063,12374.0
2018-10-05 11:20:00,72.19,72.2,72.14,72.17,13382.0,60.8894,60.8979,60.8473,60.8726,13382.0
2018-10-05 11:25:00,72.18,72.24,72.17,72.19,11169.0,60.881,60.9316,60.8726,60.8894,11169.0
2018-10-05 11:30:00,72.19,72.27,72.17,72.23,13328.0,60.8894,60.9569,60.8726,60.9232,13328.0
2018-10-05 11:35:00,72.23,72.23,72.15,72.19,11791.0,60.9232,60.9232,60.8557,60.8894,11791.0
2018-10-05 11:40:00,72.17,72.17,72.09,72.1,8449.0,60.8726,60.8726,60.8051,60.8135,8449.0
2018-10-05 11:45:00,72.1,72.14,72.05,72.09,10182.0,60.8135,60.8473,60.7713,60.8051,10182.0
2018-10-05 11:50:00,72.09,72.09,71.99,71.99,10679.0,60.8051,60.8051,60.7207,60.7207,10679.0
2018-10-05 11:55:00,71.99,72.02,71.95,71.95,9254.0,60.7207,60.746,60.687,60.687,9254.0
2018-10-05 12:00:00,71.95,72.02,71.93,72.01,13148.0,60.687,60.746,60.6701,60.7376,13148.0
2018-10-05 12:05:00,72.03,72.12,72.02,72.09,8508.0,60.7545,60.8304,60.746,60.8051,8508.0
2018-10-05 12:10:00,72.09,72.09,71.99,72.01,12133.0,60.8051,60.8051,60.7207,60.7376,12133.0
2018-10-05 12:15:00,72.02,72.04,71.95,72.0,16959.0,60.746,60.7629,60.687,60.7292,16959.0
2018-10-05 12:20:00,72.0,72.05,71.98,72.02,10113.0,60.7292,60.7713,60.7123,60.746,10113.0
2018-10-05 12:25:00,72.02,72.05,72.0,72.0,12290.0,60.746,60.7713,60.7292,60.7292,12290.0
2018-10-05 12:30:00,72.0,72.0,71.92,71.92,8750.0,60.7292,60.7292,60.6617,60.6617,8750.0
2018-10-05 12:35:00,71.92,72.02,71.9,72.01,10301.0,60.6617,60.746,60.6448,60.7376,10301.0
2018-10-05 12:40:00,72.01,72.01,71.95,71.99,9122.0,60.7376,60.7376,60.687,60.7207,9122.0
2018-10-05 12:45:00,71.99,72.08,71.99,72.07,8689.0,60.7207,60.7966,60.7207,60.7882,8689.0
2018-10-05 12:50:00,72.08,72.1,72.05,72.06,6250.0,60.7966,60.8135,60.7713,60.7798,6250.0
2018-10-05 12:55:00,72.05,72.05,72.0,72.01,11072.0,60.7713,60.7713,60.7292,60.7376,11072.0
2018-10-05 13:00:00,72.02,72.02,71.95,71.96,7455.0,60.746,60.746,60.687,60.6954,7455.0
2018-10-05 13:05:00,71.94,71.95,71.89,71.9,9036.0,60.6786,60.687,60.6364,60.6448,9036.0
2018-10-05 13:10:00,71.9,71.96,71.89,71.96,20159.0,60.6448,60.6954,60.6364,60.6954,20159.0
2018-10-05 13:15:00,71.96,71.98,71.93,71.94,11596.0,60.6954,60.7123,60.6701,60.6786,11596.0
2018-10-05 13:20:00,71.92,71.94,71.88,71.93,6579.0,60.6617,60.6786,60.628,60.6701,6579.0
2018-10-05 13:25:00,71.92,71.93,71.86,71.87,7283.0,60.6617,60.6701,60.6111,60.6195,7283.0
2018-10-05 13:30:00,71.87,71.9,71.81,71.81,7462.0,60.6195,60.6448,60.5689,60.5689,7462.0
2018-10-05 13:35:00,71.81,71.82,71.77,71.82,7604.0,60.5689,60.5773,60.5352,60.5773,7604.0
2018-10-05 13:40:00,71.82,71.89,71.82,71.88,10486.0,60.5773,60.6364,60.5773,60.628,10486.0
2018-10-05 13:45:00,71.87,71.91,71.86,71.91,10543.0,60.6195,60.6533,60.6111,60.6533,10543.0
2018-10-05 13:50:00,71.91,71.95,71.89,71.94,8213.0,60.6533,60.687,60.6364,60.6786,8213.0
2018-10-05 13:55:00,71.95,71.98,71.93,71.96,7745.0,60.687,60.7123,60.6701,60.6954,7745.0
2018-10-05 14:00:00,71.97,72.05,71.96,72.01,13154.0,60.7039,60.7713,60.6954,60.7376,13154.0
2018-10-05 14:05:00,72.02,72.02,71.97,71.99,8604.0,60.746,60.746,60.7039,60.7207,8604.0
2018-10-05 14:10:00,71.99,72.0,71.96,71.97,7795.0,60.7207,60.7292,60.6954,60.7039,7795.0
2018-10-05 14:15:00,71.96,72.0,71.92,72.0,7785.0,60.6954,60.7292,60.6617,60.7292,7785.0
2018-10-05 14:20:00,72.0,72.02,71.96,71.98,12202.0,60.7292,60.746,60.6954,60.7123,12202.0
2018-10-05 14:25:00,71.99,72.02,71.97,72.02,10502.0,60.7207,60.746,60.7039,60.746,10502.0
2018-10-05 14:30:00,72.02,72.06,72.01,72.02,10313.0,60.746,60.7798,60.7376,60.746,10313.0
2018-10-05 14:35:00,72.01,72.03,72.0,72.01,6750.0,60.7376,60.7545,60.7292,60.7376,6750.0
2018-10-05 14:40:00,72.01,72.06,71.99,72.02,10918.0,60.7376,60.7798,60.7207,60.746,10918.0
2018-10-05 14:45:00,72.03,72.04,71.95,71.96,12583.0,60.7545,60.7629,60.687,60.6954,12583.0
2018-10-05 14:50:00,71.97,71.98,71.94,71.95,9610.0,60.7039,60.7123,60.6786,60.687,9610.0
2018-10-05 14:55:00,71.96,71.99,71.92,71.98,9887.0,60.6954,60.7207,60.6617,60.7123,9887.0
2018-10-05 15:00:00,71.99,71.99,71.91,71.95,12805.0,60.7207,60.7207,60.6533,60.687,12805.0
2018-10-05 15:05:00,71.95,72.0,71.92,71.92,13093.0,60.687,60.7292,60.6617,60.6617,13093.0
2018-10-05 15:10:00,71.92,71.92,71.87,71.88,10116.0,60.6617,60.6617,60.6195,60.628,10116.0
2018-10-05 15:15:00,71.87,71.9,71.83,71.88,21150.0,60.6195,60.6448,60.5858,60.628,21150.0
2018-10-05 15:20:00,71.88,71.92,71.86,71.91,12198.0,60.628,60.6617,60.6111,60.6533,12198.0
2018-10-05 15:25:00,71.9,71.9,71.86,71.89,12427.0,60.6448,60.6448,60.6111,60.6364,12427.0
2018-10-05 15:30:00,71.89,71.89,71.85,71.86,17091.0,60.6364,60.6364,60.6026,60.6111,17091.0
2018-10-05 15:35:00,71.86,71.91,71.85,71.91,24967.0,60.6111,60.6533,60.6026,60.6533,24967.0
2018-10-05 15:40:00,71.91,71.98,71.9,71.98,29108.0,60.6533,60.7123,60.6448,60.7123,29108.0
2018-10-05 15:45:00,71.98,72.05,71.96,72.04,35307.0,60.7123,60.7713,60.6954,60.7629,35307.0
2018-10-05 15:50:00,72.04,72.07,72.0,72.07,37550.0,60.7629,60.7882,60.7292,60.7882,37550.0
2018-10-05 15:55:00,72.06,72.07,71.98,72.01,104866.0,60.7798,60.7882,60.7123,60.7376,104866.0
2018-10-08 09:30:00,72.07,72.5,72.02,72.38,24422.0,60.7882,61.1509,60.746,61.0497,24422.0
2018-10-08 09:35:00,72.41,72.59,72.34,72.58,8343.0,61.075,61.2268,61.0159,61.2184,8343.0
2018-10-08 09:40:00,72.59,72.61,72.52,72.56,8426.0,61.2268,61.2437,61.1678,61.2015,8426.0
2018-10-08 09:45:00,72.58,72.62,72.46,72.47,7183.0,61.2184,61.2521,61.1172,61.1256,7183.0
2018-10-08 09:50:00,72.47,72.58,72.4,72.55,15996.0,61.1256,61.2184,61.0666,61.1931,15996.0
2018-10-08 09:55:00,72.55,72.63,72.55,72.59,5602.0,61.1931,61.2605,61.1931,61.2268,5602.0
2018-10-08 10:00:00,72.62,72.62,72.53,72.59,11353.0,61.2521,61.2521,61.1762,61.2268,11353.0
2018-10-08 10:05:00,72.56,72.58,72.53,72.58,16439.0,61.2015,61.2184,61.1762,61.2184,16439.0
2018-10-08 10:10:00,72.6,72.68,72.59,72.67,16101.0,61.2352,61.3027,61.2268,61.2943,16101.0
2018-10-08 10:15:00,72.67,72.73,72.62,72.63,7309.0,61.2943,61.3449,61.2521,61.2605,7309.0
2018-10-08 10:20:00,72.64,72.64,72.58,72.59,5061.0,61.269,61.269,61.2184,61.2268,5061.0
2018-10-08 10:25:00,72.59,72.64,72.59,72.62,4600.0,61.2268,61.269,61.2268,61.2521,4600.0
2018-10-08 10:30:00,72.62,72.68,72.62,72.64,8193.0,61.2521,61.3027,61.2521,61.269,8193.0
2018-10-08 10:35:00,72.64,72.7,72.64,72.68,9210.0,61.269,61.3196,61.269,61.3027,9210.0
2018-10-08 10:40:00,72.67,72.69,72.67,72.67,4800.0,61.2943,61.3112,61.2943,61.2943,4800.0
2018-10-08 10:45:00,72.68,72.73,72.64,72.64,10271.0,61.3027,61.3449,61.269,61.269,10271.0
2018-10-08 10:50:00,72.65,72.67,72.61,72.64,7200.0,61.2774,61.2943,61.2437,61.269,7200.0
2018-10-08 10:55:00,72.64,72.64,72.51,72.53,9831.0,61.269,61.269,61.1593,61.1762,9831.0
2018-10-08 11:00:00,72.53,72.53,72.45,72.46,7540.0,61.1762,61.1762,61.1087,61.1172,7540.0
2018-10-08 11:05:00,72.45,72.45,72.39,72.39,4300.0,61.1087,61.1087,61.0581,61.0581,4300.0
2018-10-08 11:10:00,72.39,72.47,72.39,72.44,12874.0,61.0581,61.1256,61.0581,61.1003,12874.0
2018-10-08 11:15:00,72.43,72.52,72.41,72.5,7262.0,61.0919,61.1678,61.075,61.1509,7262.0
2018-10-08 11:20:00,72.51,72.54,72.49,72.54,10798.0,61.1593,61.1846,61.1425,61.1846,10798.0
2018-10-08 11:25:00,72.54,72.56,72.52,72.53,9483.0,61.1846,61.2015,61.1678,61.1762,9483.0
2018-10-08 11:30:00,72.52,72.55,72.5,72.53,9403.0,61.1678,61.1931,61.1509,61.1762,9403.0
2018-10-08 11:35:00,72.54,72.6,72.51,72.59,12220.0,61.1846,61.2352,61.1593,61.2268,12220.0
2018-10-08 11:40:00,72.59,72.64,72.57,72.63,11569.0,61.2268,61.269,61.2099,61.2605,11569.0
2018-10-08 11:45:00,72.63,72.63,72.55,72.62,10015.0,61.2605,61.2605,61.1931,61.2521,10015.0
2018-10-08 11:50:00,72.62,72.68,72.62,72.65,13112.0,61.2521,61.3027,61.2521,61.2774,13112.0
2018-10-08 11:55:00,72.65,72.68,72.58,72.66,13500.0,61.2774,61.3027,61.2184,61.2859,13500.0
2018-10-08 12:00:00,72.65,72.7,72.65,72.7,10032.0,61.2774,61.3196,61.2774,61.3196,10032.0
2018-10-08 12:05:00,72.7,72.71,72.64,72.64,9564.0,61.3196,61.328,61.269,61.269,9564.0
2018-10-08 12:10:00,72.64,72.64,72.59,72.62,14160.0,61.269,61.269,61.2268,61.2521,14160.0
2018-10-08 12:15:00,72.62,72.63,72.55,72.56,7400.0,61.2521,61.2605,61.1931,61.2015,7400.0
2018-10-08 12:20:00,72.57,72.64,72.56,72.62,8305.0,61.2099,61.269,61.2015,61.2521,8305.0
2018-10-08 12:25:00,72.64,72.66,72.6,72.63,6920.0,61.269,61.2859,61.2352,61.2605,6920.0
2018-10-08 12:30:00,72.64,72.64,72.57,72.57,7959.0,61.269,61.269,61.2099,61.2099,7959.0
2018-10-08 12:35:00,72.58,72.59,72.56,72.56,6340.0,61.2184,61.2268,61.2015,61.2015,6340.0
2018-10-08 12:40:00,72.56,72.59,72.54,72.54,7948.0,61.2015,61.2268,61.1846,61.1846,7948.0
2018-10-08 12:45:00,72.54,72.62,72.54,72.62,4747.0,61.1846,61.2521,61.1846,61.2521,4747.0
2018-10-08 12:50:00,72.62,72.63,72.56,72.58,10257.0,61.2521,61.2605,61.2015,61.2184,10257.0
2018-10-08 12:55:00,72.59,72.61,72.58,72.59,6100.0,61.2268,61.2437,61.2184,61.2268,6100.0
2018-10-08 13:00:00,72.59,72.63,72.57,72.63,8066.0,61.2268,61.2605,61.2099,61.2605,8066.0
2018-10-08 13:05:00,72.63,72.72,72.62,72.7,7820.0,61.2605,61.3365,61.2521,61.3196,7820.0
2018-10-08 13:10:00,72.7,72.7,72.66,72.67,5739.0,61.3196,61.3196,61.2859,61.2943,5739.0
2018-10-08 13:15:00,72.67,72.68,72.55,72.56,8100.0,61.2943,61.3027,61.1931,61.2015,8100.0
2018-10-08 13:20:00,72.56,72.59,72.48,72.49,5806.0,61.2015,61.2268,61.134,61.1425,5806.0
2018-10-08 13:25:00,72.49,72.53,72.45,72.48,7630.0,61.1425,61.1762,61.1087,61.134,7630.0
2018-10-08 13:30:00,72.47,72.55,72.47,72.52,9367.0,61.1256,61.1931,61.1256,61.1678,9367.0
2018-10-08 13:35:00,72.52,72.54,72.52,72.52,3926.0,61.1678,61.1846,61.1678,61.1678,3926.0
2018-10-08 13:40:00,72.53,72.55,72.48,72.5,9362.0,61.1762,61.1931,61.134,61.1509,9362.0
2018-10-08 13:45:00,72.5,72.55,72.49,72.52,4942.0,61.1509,61.1931,61.1425,61.1678,4942.0
2018-10-08 13:50:00,72.53,72.56,72.53,72.56,2694.0,61.1762,61.2015,61.1762,61.2015,2694.0
2018-10-08 13:55:00,72.57,72.57,72.52,72.53,3848.0,61.2099,61.2099,61.1678,61.1762,3848.0
2018-10-08 14:00:00,72.53,72.6,72.51,72.58,10209.0,61.1762,61.2352,61.1593,61.2184,10209.0
2018-10-08 14:05:00,72.59,72.63,72.59,72.6,7310.0,61.2268,61.2605,61.2268,61.2352,7310.0
2018-10-08 14:10:00,72.59,72.6,72.54,72.59,9094.0,61.2268,61.2352,61.1846,61.2268,9094.0
2018-10-08 14:15:00,72.59,72.62,72.58,72.6,10419.0,61.2268,61.2521,61.2184,61.2352,10419.0
2018-10-08 14:20:00,72.6,72.63,72.58,72.61,7005.0,61.2352,61.2605,61.2184,61.2437,7005.0
2018-10-08 14:25:00,72.61,72.66,72.6,72.66,6399.0,61.2437,61.2859,61.2352,61.2859,6399.0
2018-10-08 14:30:00,72.68,72.73,72.68,72.71,9774.0,61.3027,61.3449,61.3027,61.328,9774.0
2018-10-08 14:35:00,72.72,72.76,72.72,72.76,8656.0,61.3365,61.3702,61.3365,61.3702,8656.0
2018-10-08 14:40:00,72.76,72.79,72.75,72.78,6278.0,61.3702,61.3955,61.3618,61.3871,6278.0
2018-10-08 14:45:00,72.78,72.78,72.73,72.74,10912.0,61.3871,61.3871,61.3449,61.3533,10912.0
2018-10-08 14:50:00,72.74,72.76,72.69,72.7,8700.0,61.3533,61.3702,61.3112,61.3196,8700.0
2018-10-08 14:55:00,72.71,72.75,72.7,72.73,12633.0,61.328,61.3618,61.3196,61.3449,12633.0
2018-10-08 15:00:00,72.72,72.75,72.69,72.72,11441.0,61.3365,61.3618,61.3112,61.3365,11441.0
2018-10-08 15:05:00,72.72,72.73,72.68,72.73,12076.0,61.3365,61.3449,61.3027,61.3449,12076.0
2018-10-08 15:10:00,72.73,72.74,72.71,72.74,7336.0,61.3449,61.3533,61.328,61.3533,7336.0
2018-10-08 15:15:00,72.74,72.76,72.71,72.73,13197.0,61.3533,61.3702,61.328,61.3449,13197.0
2018-10-08 15:20:00,72.72,72.76,72.71,72.72,8935.0,61.3365,61.3702,61.328,61.3365,8935.0
2018-10-08 15:25:00,72.72,72.73,72.69,72.69,11080.0,61.3365,61.3449,61.3112,61.3112,11080.0
2018-10-08 15:30:00,72.7,72.74,72.69,72.71,15932.0,61.3196,61.3533,61.3112,61.328,15932.0
2018-10-08 15:35:00,72.7,72.71,72.66,72.71,15946.0,61.3196,61.328,61.2859,61.328,15946.0
2018-10-08 15:40:00,72.71,72.77,72.7,72.75,23279.0,61.328,61.3786,61.3196,61.3618,23279.0
2018-10-08 15:45:00,72.75,72.78,72.71,72.73,23200.0,61.3618,61.3871,61.328,61.3449,23200.0
2018-10-08 15:50:00,72.74,72.74,72.69,72.73,30935.0,61.3533,61.3533,61.3112,61.3449,30935.0
2018-10-08 15:55:00,72.72,72.74,72.66,72.68,80270.0,61.3365,61.3533,61.2859,61.3027,80270.0
2018-10-09 09:30:00,72.3,72.45,71.85,72.03,58180.0,60.9822,61.1087,60.6026,60.7545,58180.0
2018-10-09 09:35:00,72.02,72.28,72.02,72.26,27152.0,60.746,60.9653,60.746,60.9485,27152.0
2018-10-09 09:40:00,72.26,72.4,72.23,72.3,20524.0,60.9485,61.0666,60.9232,60.9822,20524.0
2018-10-09 09:45:00,72.28,72.39,72.27,72.36,18814.0,60.9653,61.0581,60.9569,61.0328,18814.0
2018-10-09 09:50:00,72.4,72.55,72.39,72.48,9983.0,61.0666,61.1931,61.0581,61.134,9983.0
2018-10-09 09:55:00,72.48,72.5,72.32,72.32,15522.0,61.134,61.1509,60.9991,60.9991,15522.0
2018-10-09 10:00:00,72.34,72.39,72.31,72.33,7277.0,61.0159,61.0581,60.9906,61.0075,7277.0
2018-10-09 10:05:00,72.34,72.47,72.32,72.47,6437.0,61.0159,61.1256,60.9991,61.1256,6437.0
2018-10-09 10:10:00,72.47,72.47,72.42,72.44,24428.0,61.1256,61.1256,61.0834,61.1003,24428.0
2018-10-09 10:15:00,72.46,72.46,72.4,72.42,12168.0,61.1172,61.1172,61.0666,61.0834,12168.0
2018-10-09 10:20:00,72.42,72.47,72.38,72.41,22827.0,61.0834,61.1256,61.0497,61.075,22827.0
2018-10-09 10:25:00,72.41,72.42,72.33,72.36,10360.0,61.075,61.0834,61.0075,61.0328,10360.0
2018-10-09 10:30:00,72.35,72.36,72.29,72.33,11869.0,61.0244,61.0328,60.9738,61.0075,11869.0
2018-10-09 10:35:00,72.33,72.42,72.33,72.4,15957.0,61.0075,61.0834,61.0075,61.0666,15957.0
2018-10-09 10:40:00,72.39,72.41,72.33,72.41,13640.0,61.0581,61.075,61.0075,61.075,13640.0
2018-10-09 10:45:00,72.4,72.41,72.33,72.4,19372.0,61.0666,61.075,61.0075,61.0666,19372.0
2018-10-09 10:50:00,72.39,72.43,72.36,72.36,27632.0,61.0581,61.0919,61.0328,61.0328,27632.0
2018-10-09 10:55:00,72.36,72.37,72.26,72.26,15680.0,61.0328,61.0412,60.9485,60.9485,15680.0
2018-10-09 11:00:00,72.26,72.34,72.26,72.33,10564.0,60.9485,61.0159,60.9485,61.0075,10564.0
2018-10-09 11:05:00,72.32,72.35,72.28,72.28,15201.0,60.9991,61.0244,60.9653,60.9653,15201.0
2018-10-09 11:10:00,72.29,72.31,72.24,72.29,15767.0,60.9738,60.9906,60.9316,60.9738,15767.0
2018-10-09 11:15:00,72.29,72.29,72.22,72.22,9953.0,60.9738,60.9738,60.9147,60.9147,9953.0
2018-10-09 11:20:00,72.24,72.33,72.23,72.28,13376.0,60.9316,61.0075,60.9232,60.9653,13376.0
2018-10-09 11:25:00,72.28,72.31,72.27,72.31,7698.0,60.9653,60.9906,60.9569,60.9906,7698.0
2018-10-09 11:30:00,72.31,72.32,72.19,72.2,30155.0,60.9906,60.9991,60.8894,60.8979,30155.0
2018-10-09 11:35:00,72.19,72.19,72.14,72.15,15292.0,60.8894,60.8894,60.8473,60.8557,15292.0
2018-10-09 11:40:00,72.16,72.17,72.12,72.13,11430.0,60.8641,60.8726,60.8304,60.8388,11430.0
2018-10-09 11:45:00,72.14,72.15,72.03,72.04,23686.0,60.8473,60.8557,60.7545,60.7629,23686.0
2018-10-09 11:50:00,72.04,72.13,72.04,72.08,20526.0,60.7629,60.8388,60.7629,60.7966,20526.0
2018-10-09 11:55:00,72.08,72.1,72.07,72.07,7803.0,60.7966,60.8135,60.7882,60.7882,7803.0
2018-10-09 12:00:00,72.09,72.17,72.05,72.07,34571.0,60.8051,60.8726,60.7713,60.7882,34571.0
2018-10-09 12:05:00,72.06,72.1,72.03,72.06,9271.0,60.7798,60.8135,60.7545,60.7798,9271.0
2018-10-09 12:10:00,72.06,72.08,72.0,72.0,11035.0,60.7798,60.7966,60.7292,60.7292,11035.0
2018-10-09 12:15:00,71.99,72.01,71.89,71.9,20391.0,60.7207,60.7376,60.6364,60.6448,20391.0
2018-10-09 12:20:00,71.89,71.9,71.82,71.85,8181.0,60.6364,60.6448,60.5773,60.6026,8181.0
2018-10-09 12:25:00,71.84,71.89,71.84,71.86,9521.0,60.5942,60.6364,60.5942,60.6111,9521.0
2018-10-09 12:30:00,71.84,71.92,71.84,71.9,31725.0,60.5942,60.6617,60.5942,60.6448,31725.0
2018-10-09 12:35:00,71.9,71.95,71.88,71.92,27090.0,60.6448,60.687,60.628,60.6617,27090.0
2018-10-09 12:40:00,71.92,71.93,71.86,71.86,6707.0,60.6617,60.6701,60.6111,60.6111,6707.0
2018-10-09 12:45:00,71.85,71.94,71.82,71.93,17447.0,60.6026,60.6786,60.5773,60.6701,17447.0
2018-10-09 12:50:00,71.93,71.94,71.85,71.88,7812.0,60.6701,60.6786,60.6026,60.628,7812.0
2018-10-09 12:55:00,71.88,71.88,71.8,71.8,7467.0,60.628,60.628,60.5605,60.5605,7467.0
2018-10-09 13:00:00,71.79,71.79,71.74,71.74,8608.0,60.552,60.552,60.5099,60.5099,8608.0
2018-10-09 13:05:00,71.75,71.78,71.74,71.77,9629.0,60.5183,60.5436,60.5099,60.5352,9629.0
2018-10-09 13:10:00,71.77,71.83,71.77,71.82,15541.0,60.5352,60.5858,60.5352,60.5773,15541.0
2018-10-09 13:15:00,71.81,71.86,71.81,71.82,8845.0,60.5689,60.6111,60.5689,60.5773,8845.0
2018-10-09 13:20:00,71.82,71.87,71.81,71.85,11430.0,60.5773,60.6195,60.5689,60.6026,11430.0
2018-10-09 13:25:00,71.86,71.87,71.83,71.87,10086.0,60.6111,60.6195,60.5858,60.6195,10086.0
2018-10-09 13:30:00,71.88,71.94,71.87,71.88,13233.0,60.628,60.6786,60.6195,60.628,13233.0
2018-10-09 13:35:00,71.88,71.9,71.85,71.9,6583.0,60.628,60.6448,60.6026,60.6448,6583.0
2018-10-09 13:40:00,71.89,71.9,71.83,71.84,11852.0,60.6364,60.6448,60.5858,60.5942,11852.0
2018-10-09 13:45:00,71.84,71.88,71.82,71.88,8821.0,60.5942,60.628,60.5773,60.628,8821.0
2018-10-09 13:50:00,71.87,71.88,71.83,71.87,6241.0,60.6195,60.628,60.5858,60.6195,6241.0
2018-10-09 13:55:00,71.87,71.97,71.87,71.93,25861.0,60.6195,60.7039,60.6195,60.6701,25861.0
2018-10-09 14:00:00,71.92,71.93,71.9,71.9,7839.0,60.6617,60.6701,60.6448,60.6448,7839.0
2018-10-09 14:05:00,71.9,71.95,71.88,71.94,13960.0,60.6448,60.687,60.628,60.6786,13960.0
2018-10-09 14:10:00,71.95,71.98,71.9,71.96,16441.0,60.687,60.7123,60.6448,60.6954,16441.0
2018-10-09 14:15:00,71.96,71.99,71.94,71.95,13031.0,60.6954,60.7207,60.6786,60.687,13031.0
2018-10-09 14:20:00,71.95,71.97,71.92,71.95,18719.0,60.687,60.7039,60.6617,60.687,18719.0
2018-10-09 14:25:00,71.92,71.95,71.91,71.92,10232.0,60.6617,60.687,60.6533,60.6617,10232.0
2018-10-09 14:30:00,71.93,71.95,71.92,71.93,13764.0,60.6701,60.687,60.6617,60.6701,13764.0
2018-10-09 14:35:00,71.92,72.01,71.89,72.0,43433.0,60.6617,60.7376,60.6364,60.7292,43433.0
2018-10-09 14:40:00,72.01,72.02,71.98,72.02,12880.0,60.7376,60.746,60.7123,60.746,12880.0
2018-10-09 14:45:00,72.01,72.03,72.0,72.03,14012.0,60.7376,60.7545,60.7292,60.7545,14012.0
2018-10-09 14:50:00,72.03,72.09,72.03,72.07,8822.0,60.7545,60.8051,60.7545,60.7882,8822.0
2018-10-09 14:55:00,72.05,72.06,72.03,72.05,10305.0,60.7713,60.7798,60.7545,60.7713,10305.0
2018-10-09 15:00:00,72.05,72.05,72.01,72.02,11728.0,60.7713,60.7713,60.7376,60.746,11728.0
2018-10-09 15:05:00,72.01,72.01,71.96,71.96,12126.0,60.7376,60.7376,60.6954,60.6954,12126.0
2018-10-09 15:10:00,71.96,71.96,71.91,71.91,14051.0,60.6954,60.6954,60.6533,60.6533,14051.0
2018-10-09 15:15:00,71.91,71.95,71.91,71.94,9598.0,60.6533,60.687,60.6533,60.6786,9598.0
2018-10-09 15:20:00,71.94,71.94,71.88,71.89,22428.0,60.6786,60.6786,60.628,60.6364,22428.0
2018-10-09 15:25:00,71.89,71.95,71.88,71.95,14595.0,60.6364,60.687,60.628,60.687,14595.0
2018-10-09 15:30:00,71.95,71.95,71.86,71.9,16044.0,60.687,60.687,60.6111,60.6448,16044.0
2018-10-09 15:35:00,71.9,71.93,71.87,71.92,18811.0,60.6448,60.6701,60.6195,60.6617,18811.0
2018-10-09 15:40:00,71.91,71.91,71.81,71.81,38185.0,60.6533,60.6533,60.5689,60.5689,38185.0
2018-10-09 15:45:00,71.81,71.86,71.78,71.85,48746.0,60.5689,60.6111,60.5436,60.6026,48746.0
2018-10-09 15:50:00,71.85,71.87,71.83,71.87,36931.0,60.6026,60.6195,60.5858,60.6195,36931.0
2018-10-09 15:55:00,71.86,71.86,71.74,71.78,230885.0,60.6111,60.6111,60.5099,60.5436,230885.0
2018-10-10 09:30:00,71.68,71.82,71.58,71.76,34633.0,60.4593,60.5773,60.3749,60.5267,34633.0
2018-10-10 09:35:00,71.72,71.85,71.65,71.8,12006.0,60.493,60.6026,60.434,60.5605,12006.0
2018-10-10 09:40:00,71.8,71.86,71.69,71.81,11716.0,60.5605,60.6111,60.4677,60.5689,11716.0
2018-10-10 09:45:00,71.81,71.92,71.75,71.87,13641.0,60.5689,60.6617,60.5183,60.6195,13641.0
2018-10-10 09:50:00,71.87,71.87,71.72,71.76,18082.0,60.6195,60.6195,60.493,60.5267,18082.0
2018-10-10 09:55:00,71.79,71.84,71.75,71.81,12803.0,60.552,60.5942,60.5183,60.5689,12803.0
2018-10-10 10:00:00,71.78,71.84,71.64,71.67,24716.0,60.5436,60.5942,60.4255,60.4508,24716.0
2018-10-10 10:05:00,71.7,71.89,71.67,71.89,22320.0,60.4761,60.6364,60.4508,60.6364,22320.0
2018-10-10 10:10:00,71.89,71.89,71.74,71.85,19992.0,60.6364,60.6364,60.5099,60.6026,19992.0
2018-10-10 10:15:00,71.85,71.91,71.83,71.91,17443.0,60.6026,60.6533,60.5858,60.6533,17443.0
2018-10-10 10:20:00,71.93,71.98,71.89,71.96,19334.0,60.6701,60.7123,60.6364,60.6954,19334.0
2018-10-10 10:25:00,71.96,71.98,71.85,71.85,18788.0,60.6954,60.7123,60.6026,60.6026,18788.0
2018-10-10 10:30:00,71.86,71.91,71.77,71.84,28706.0,60.6111,60.6533,60.5352,60.5942,28706.0
2018-10-10 10:35:00,71.85,71.88,71.82,71.85,15264.0,60.6026,60.628,60.5773,60.6026,15264.0
2018-10-10 10:40:00,71.86,71.91,71.83,71.85,23162.0,60.6111,60.6533,60.5858,60.6026,23162.0
2018-10-10 10:45:00,71.86,71.89,71.79,71.85,49684.0,60.6111,60.6364,60.552,60.6026,49684.0
2018-10-10 10:50:00,71.85,71.87,71.77,71.79,76319.0,60.6026,60.6195,60.5352,60.552,76319.0
2018-10-10 10:55:00,71.8,71.8,71.63,71.72,24169.0,60.5605,60.5605,60.4171,60.493,24169.0
2018-10-10 11:00:00,71.72,71.73,71.65,71.69,14143.0,60.493,60.5014,60.434,60.4677,14143.0
2018-10-10 11:05:00,71.69,71.71,71.62,71.65,15138.0,60.4677,60.4846,60.4087,60.434,15138.0
2018-10-10 11:10:00,71.65,71.65,71.59,71.6,12741.0,60.434,60.434,60.3833,60.3918,12741.0
2018-10-10 11:15:00,71.6,71.62,71.55,71.59,16139.0,60.3918,60.4087,60.3496,60.3833,16139.0
2018-10-10 11:20:00,71.59,71.6,71.51,71.54,14870.0,60.3833,60.3918,60.3159,60.3412,14870.0
2018-10-10 11:25:00,71.54,71.57,71.48,71.5,20628.0,60.3412,60.3665,60.2906,60.3074,20628.0
2018-10-10 11:30:00,71.49,71.51,71.45,71.49,13754.0,60.299,60.3159,60.2653,60.299,13754.0
2018-10-10 11:35:00,71.5,71.55,71.46,71.47,18027.0,60.3074,60.3496,60.2737,60.2821,18027.0
2018-10-10 11:40:00,71.48,71.5,71.45,71.47,10271.0,60.2906,60.3074,60.2653,60.2821,10271.0
2018-10-10 11:45:00,71.47,71.5,71.42,71.48,11270.0,60.2821,60.3074,60.24,60.2906,11270.0
2018-10-10 11:50:00,71.48,71.52,71.48,71.52,12386.0,60.2906,60.3243,60.2906,60.3243,12386.0
2018-10-10 11:55:00,71.53,71.56,71.5,71.55,14242.0,60.3327,60.358,60.3074,60.3496,14242.0
2018-10-10 12:00:00,71.54,71.7,71.54,71.7,16103.0,60.3412,60.4761,60.3412,60.4761,16103.0
2018-10-10 12:05:00,71.7,71.73,71.63,71.66,33779.0,60.4761,60.5014,60.4171,60.4424,33779.0
2018-10-10 12:10:00,71.66,71.67,71.57,71.61,20808.0,60.4424,60.4508,60.3665,60.4002,20808.0
2018-10-10 12:15:00,71.62,71.75,71.61,71.75,11652.0,60.4087,60.5183,60.4002,60.5183,11652.0
2018-10-10 12:20:00,71.76,71.77,71.71,71.76,19129.0,60.5267,60.5352,60.4846,60.5267,19129.0
2018-10-10 12:25:00,71.75,71.75,71.69,71.74,17626.0,60.5183,60.5183,60.4677,60.5099,17626.0
2018-10-10 12:30:00,71.73,71.75,71.68,71.68,11097.0,60.5014,60.5183,60.4593,60.4593,11097.0
2018-10-10 12:35:00,71.67,71.68,71.58,71.59,11369.0,60.4508,60.4593,60.3749,60.3833,11369.0
2018-10-10 12:40:00,71.6,71.65,71.6,71.64,11624.0,60.3918,60.434,60.3918,60.4255,11624.0
2018-10-10 12:45:00,71.65,71.68,71.58,71.6,26754.0,60.434,60.4593,60.3749,60.3918,26754.0
2018-10-10 12:50:00,71.61,71.62,71.56,71.57,11894.0,60.4002,60.4087,60.358,60.3665,11894.0
2018-10-10 12:55:00,71.57,71.6,71.5,71.5,9829.0,60.3665,60.3918,60.3074,60.3074,9829.0
2018-10-10 13:00:00,71.49,71.5,71.35,71.36,8647.0,60.299,60.3074,60.1809,60.1894,8647.0
2018-10-10 13:05:00,71.36,71.4,71.32,71.32,8766.0,60.1894,60.2231,60.1556,60.1556,8766.0
2018-10-10 13:10:00,71.31,71.36,71.28,71.34,18447.0,60.1472,60.1894,60.1219,60.1725,18447.0
2018-10-10 13:15:00,71.34,71.35,71.28,71.33,12005.0,60.1725,60.1809,60.1219,60.164,12005.0
2018-10-10 13:20:00,71.33,71.34,71.3,71.32,8162.0,60.164,60.1725,60.1387,60.1556,8162.0
2018-10-10 13:25:00,71.31,71.31,71.24,71.27,12227.0,60.1472,60.1472,60.0881,60.1134,12227.0
2018-10-10 13:30:00,71.28,71.36,71.27,71.34,12898.0,60.1219,60.1894,60.1134,60.1725,12898.0
2018-10-10 13:35:00,71.36,71.37,71.3,71.35,10626.0,60.1894,60.1978,60.1387,60.1809,10626.0
2018-10-10 13:40:00,71.34,71.35,71.27,71.29,16176.0,60.1725,60.1809,60.1134,60.1303,16176.0
2018-10-10 13:45:00,71.3,71.37,71.3,71.37,12676.0,60.1387,60.1978,60.1387,60.1978,12676.0
2018-10-10 13:50:00,71.37,71.37,71.28,71.3,8707.0,60.1978,60.1978,60.1219,60.1387,8707.0
2018-10-10 13:55:00,71.3,71.32,71.28,71.32,10042.0,60.1387,60.1556,60.1219,60.1556,10042.0
2018-10-10 14:00:00,71.32,71.34,71.28,71.29,19650.0,60.1556,60.1725,60.1219,60.1303,19650.0
2018-10-10 14:05:00,71.29,71.29,71.18,71.18,21412.0,60.1303,60.1303,60.0375,60.0375,21412.0
2018-10-10 14:10:00,71.19,71.28,71.19,71.22,17406.0,60.046,60.1219,60.046,60.0713,17406.0
2018-10-10 14:15:00,71.22,71.26,71.21,71.23,15155.0,60.0713,60.105,60.0628,60.0797,15155.0
2018-10-10 14:20:00,71.23,71.26,71.19,71.26,12589.0,60.0797,60.105,60.046,60.105,12589.0
2018-10-10 14:25:00,71.26,71.26,71.17,71.21,16599.0,60.105,60.105,60.0291,60.0628,16599.0
2018-10-10 14:30:00,71.21,71.25,71.09,71.09,34860.0,60.0628,60.0966,59.9616,59.9616,34860.0
2018-10-10 14:35:00,71.1,71.12,71.04,71.07,41113.0,59.9701,59.9869,59.9194,59.9447,41113.0
2018-10-10 14:40:00,71.08,71.1,71.05,71.05,22349.0,59.9532,59.9701,59.9279,59.9279,22349.0
2018-10-10 14:45:00,71.05,71.2,71.04,71.19,30144.0,59.9279,60.0544,59.9194,60.046,30144.0
2018-10-10 14:50:00,71.2,71.21,71.09,71.11,31880.0,60.0544,60.0628,59.9616,59.9785,31880.0
2018-10-10 14:55:00,71.11,71.15,71.08,71.11,17230.0,59.9785,60.0122,59.9532,59.9785,17230.0
2018-10-10 15:00:00,71.1,71.12,71.07,71.07,17416.0,59.9701,59.9869,59.9447,59.9447,17416.0
2018-10-10 15:05:00,71.07,71.08,70.98,70.99,28426.0,59.9447,59.9532,59.8688,59.8773,28426.0
2018-10-10 15:10:00,70.99,70.99,70.86,70.89,28686.0,59.8773,59.8773,59.7676,59.7929,28686.0
2018-10-10 15:15:00,70.89,70.95,70.87,70.89,34650.0,59.7929,59.8435,59.7761,59.7929,34650.0
2018-10-10 15:20:00,70.9,71.02,70.9,70.98,39151.0,59.8014,59.9026,59.8014,59.8688,39151.0
2018-10-10 15:25:00,70.98,71.01,70.95,70.99,78425.0,59.8688,59.8941,59.8435,59.8773,78425.0
2018-10-10 15:30:00,70.99,70.99,70.86,70.88,145666.0,59.8773,59.8773,59.7676,59.7845,145666.0
2018-10-10 15:35:00,70.87,70.87,70.62,70.71,110547.0,59.7761,59.7761,59.5652,59.6411,110547.0
2018-10-10 15:40:00,70.71,70.71,70.46,70.55,82002.0,59.6411,59.6411,59.4302,59.5061,82002.0
2018-10-10 15:45:00,70.56,70.81,70.42,70.75,79819.0,59.5146,59.7254,59.3965,59.6748,79819.0
2018-10-10 15:50:00,70.75,70.78,70.63,70.65,81124.0,59.6748,59.7001,59.5736,59.5905,81124.0
2018-10-10 15:55:00,70.64,70.64,70.36,70.41,202508.0,59.5821,59.5821,59.3459,59.3881,202508.0
2018-10-11 09:30:00,70.42,70.48,70.13,70.18,56907.0,59.3965,59.4471,59.1519,59.1941,56907.0
2018-10-11 09:35:00,70.17,70.24,69.95,70.02,49757.0,59.1856,59.2447,59.0001,59.0591,49757.0
2018-10-11 09:40:00,70.03,70.12,69.96,70.06,24147.0,59.0675,59.1435,59.0085,59.0929,24147.0
2018-10-11 09:45:00,70.07,70.2,70.05,70.08,25392.0,59.1013,59.2109,59.0844,59.1097,25392.0
2018-10-11 09:50:00,70.06,70.06,69.89,70.0,33191.0,59.0929,59.0929,58.9495,59.0422,33191.0
2018-10-11 09:55:00,70.02,70.12,69.97,70.07,31591.0,59.0591,59.1435,59.0169,59.1013,31591.0
2018-10-11 10:00:00,70.07,70.27,70.07,70.13,32017.0,59.1013,59.27,59.1013,59.1519,32017.0
2018-10-11 10:05:00,70.16,70.29,70.14,70.29,27766.0,59.1772,59.2868,59.1603,59.2868,27766.0
2018-10-11 10:10:00,70.26,70.29,70.2,70.2,17550.0,59.2615,59.2868,59.2109,59.2109,17550.0
2018-10-11 10:15:00,70.2,70.26,70.0,70.02,25879.0,59.2109,59.2615,59.0422,59.0591,25879.0
2018-10-11 10:20:00,70.02,70.03,69.72,69.72,27891.0,59.0591,59.0675,58.8061,58.8061,27891.0
2018-10-11 10:25:00,69.72,69.77,69.65,69.74,19711.0,58.8061,58.8482,58.747,58.8229,19711.0
2018-10-11 10:30:00,69.73,69.86,69.73,69.77,18242.0,58.8145,58.9242,58.8145,58.8482,18242.0
2018-10-11 10:35:00,69.78,69.91,69.77,69.88,28334.0,58.8567,58.9663,58.8482,58.941,28334.0
2018-10-11 10:40:00,69.87,69.96,69.85,69.93,14249.0,58.9326,59.0085,58.9157,58.9832,14249.0
2018-10-11 10:45:00,69.95,69.96,69.82,69.83,15339.0,59.0001,59.0085,58.8904,58.8989,15339.0
2018-10-11 10:50:00,69.81,69.87,69.8,69.83,12090.0,58.882,58.9326,58.8736,58.8989,12090.0
2018-10-11 10:55:00,69.84,69.89,69.68,69.68,13853.0,58.9073,58.9495,58.7723,58.7723,13853.0
2018-10-11 11:00:00,69.68,69.69,69.29,69.35,44012.0,58.7723,58.7808,58.4434,58.494,44012.0
2018-10-11 11:05:00,69.35,69.48,69.32,69.45,25508.0,58.494,58.6036,58.4687,58.5783,25508.0
2018-10-11 11:10:00,69.44,69.46,69.3,69.32,20441.0,58.5699,58.5868,58.4518,58.4687,20441.0
2018-10-11 11:15:00,69.33,69.55,69.32,69.5,20741.0,58.4771,58.6627,58.4687,58.6205,20741.0
2018-10-11 11:20:00,69.5,69.76,69.48,69.7,21976.0,58.6205,58.8398,58.6036,58.7892,21976.0
2018-10-11 11:25:00,69.69,69.69,69.55,69.6,20296.0,58.7808,58.7808,58.6627,58.7049,20296.0
2018-10-11 11:30:00,69.59,69.68,69.56,69.67,11302.0,58.6964,58.7723,58.6711,58.7639,11302.0
2018-10-11 11:35:00,69.66,69.66,69.46,69.52,12463.0,58.7555,58.7555,58.5868,58.6374,12463.0
2018-10-11 11:40:00,69.56,69.65,69.54,69.58,10376.0,58.6711,58.747,58.6543,58.688,10376.0
2018-10-11 11:45:00,69.58,69.6,69.48,69.58,12400.0,58.688,58.7049,58.6036,58.688,12400.0
2018-10-11 11:50:00,69.6,69.83,69.57,69.83,21054.0,58.7049,58.8989,58.6796,58.8989,21054.0
2018-10-11 11:55:00,69.83,69.85,69.75,69.77,18474.0,58.8989,58.9157,58.8314,58.8482,18474.0
2018-10-11 12:00:00,69.76,69.82,69.69,69.72,15448.0,58.8398,58.8904,58.7808,58.8061,15448.0
2018-10-11 12:05:00,69.72,69.79,69.69,69.69,11371.0,58.8061,58.8651,58.7808,58.7808,11371.0
2018-10-11 12:10:00,69.7,69.79,69.69,69.78,10186.0,58.7892,58.8651,58.7808,58.8567,10186.0
2018-10-11 12:15:00,69.77,69.85,69.75,69.85,8891.0,58.8482,58.9157,58.8314,58.9157,8891.0
2018-10-11 12:20:00,69.85,69.99,69.84,69.98,11215.0,58.9157,59.0338,58.9073,59.0254,11215.0
2018-10-11 12:25:00,69.98,70.01,69.89,69.89,14839.0,59.0254,59.0507,58.9495,58.9495,14839.0
2018-10-11 12:30:00,69.88,69.9,69.81,69.81,7693.0,58.941,58.9579,58.882,58.882,7693.0
2018-10-11 12:35:00,69.81,69.86,69.81,69.83,12823.0,58.882,58.9242,58.882,58.8989,12823.0
2018-10-11 12:40:00,69.82,69.83,69.79,69.79,7728.0,58.8904,58.8989,58.8651,58.8651,7728.0
2018-10-11 12:45:00,69.81,69.82,69.66,69.68,10290.0,58.882,58.8904,58.7555,58.7723,10290.0
2018-10-11 12:50:00,69.68,69.71,69.62,69.67,10796.0,58.7723,58.7976,58.7217,58.7639,10796.0
2018-10-11 12:55:00,69.68,69.74,69.6,69.74,14778.0,58.7723,58.8229,58.7049,58.8229,14778.0
2018-10-11 13:00:00,69.74,69.74,69.65,69.65,8850.0,58.8229,58.8229,58.747,58.747,8850.0
2018-10-11 13:05:00,69.66,69.69,69.64,69.66,6814.0,58.7555,58.7808,58.7386,58.7555,6814.0
2018-10-11 13:10:00,69.66,69.77,69.63,69.76,10750.0,58.7555,58.8482,58.7302,58.8398,10750.0
2018-10-11 13:15:00,69.77,69.83,69.77,69.78,9092.0,58.8482,58.8989,58.8482,58.8567,9092.0
2018-10-11 13:20:00,69.8,69.81,69.72,69.72,8257.0,58.8736,58.882,58.8061,58.8061,8257.0
2018-10-11 13:25:00,69.72,69.74,69.68,69.72,7912.0,58.8061,58.8229,58.7723,58.8061,7912.0
2018-10-11 13:30:00,69.74,69.79,69.7,69.72,10663.0,58.8229,58.8651,58.7892,58.8061,10663.0
2018-10-11 13:35:00,69.72,69.72,69.66,69.68,7120.0,58.8061,58.8061,58.7555,58.7723,7120.0
2018-10-11 13:40:00,69.69,69.7,69.63,69.64,9191.0,58.7808,58.7892,58.7302,58.7386,9191.0
2018-10-11 13:45:00,69.63,69.64,69.56,69.56,10114.0,58.7302,58.7386,58.6711,58.6711,10114.0
2018-10-11 13:50:00,69.56,69.56,69.48,69.55,12225.0,58.6711,58.6711,58.6036,58.6627,12225.0
2018-10-11 13:55:00,69.53,69.65,69.52,69.63,8067.0,58.6458,58.747,58.6374,58.7302,8067.0
2018-10-11 14:00:00,69.62,69.66,69.56,69.62,14159.0,58.7217,58.7555,58.6711,58.7217,14159.0
2018-10-11 14:05:00,69.62,69.67,69.55,69.56,10121.0,58.7217,58.7639,58.6627,58.6711,10121.0
2018-10-11 14:10:00,69.56,69.56,69.4,69.43,12307.0,58.6711,58.6711,58.5362,58.5615,12307.0
2018-10-11 14:15:00,69.43,69.45,69.32,69.39,14027.0,58.5615,58.5783,58.4687,58.5277,14027.0
2018-10-11 14:20:00,69.37,69.46,69.36,69.38,12794.0,58.5109,58.5868,58.5024,58.5193,12794.0
2018-10-11 14:25:00,69.37,69.4,69.29,69.31,13797.0,58.5109,58.5362,58.4434,58.4603,13797.0
2018-10-11 14:30:00,69.3,69.3,69.21,69.21,12442.0,58.4518,58.4518,58.3759,58.3759,12442.0
2018-10-11 14:35:00,69.18,69.19,68.97,69.03,26670.0,58.3506,58.359,58.1735,58.2241,26670.0
2018-10-11 14:40:00,69.03,69.04,68.65,68.67,26243.0,58.2241,58.2325,57.9036,57.9204,26243.0
2018-10-11 14:45:00,68.67,68.85,68.48,68.74,31620.0,57.9204,58.0723,57.7602,57.9795,31620.0
2018-10-11 14:50:00,68.73,68.93,68.71,68.9,24039.0,57.971,58.1397,57.9542,58.1144,24039.0
2018-10-11 14:55:00,68.86,68.89,68.77,68.88,22822.0,58.0807,58.106,58.0048,58.0976,22822.0
2018-10-11 15:00:00,68.85,68.98,68.79,68.98,22342.0,58.0723,58.1819,58.0217,58.1819,22342.0
2018-10-11 15:05:00,68.97,68.99,68.84,68.85,19495.0,58.1735,58.1903,58.0638,58.0723,19495.0
2018-10-11 15:10:00,68.85,69.03,68.73,68.98,37154.0,58.0723,58.2241,57.971,58.1819,37154.0
2018-10-11 15:15:00,68.96,69.23,68.95,69.2,44879.0,58.165,58.3928,58.1566,58.3675,44879.0
2018-10-11 15:20:00,69.21,69.25,69.08,69.24,29718.0,58.3759,58.4096,58.2663,58.4012,29718.0
2018-10-11 15:25:00,69.25,69.25,69.09,69.09,35185.0,58.4096,58.4096,58.2747,58.2747,35185.0
2018-10-11 15:30:00,69.09,69.17,69.02,69.04,48593.0,58.2747,58.3422,58.2157,58.2325,48593.0
2018-10-11 15:35:00,69.04,69.1,68.89,68.99,66291.0,58.2325,58.2831,58.106,58.1903,66291.0
2018-10-11 15:40:00,69.01,69.02,68.82,68.83,56481.0,58.2072,58.2157,58.047,58.0554,56481.0
2018-10-11 15:45:00,68.83,68.88,68.56,68.57,91985.0,58.0554,58.0976,57.8277,57.8361,91985.0
2018-10-11 15:50:00,68.56,68.74,68.52,68.58,95220.0,57.8277,57.9795,57.7939,57.8445,95220.0
2018-10-11 15:55:00,68.59,68.61,68.46,68.47,201543.0,57.853,57.8698,57.7433,57.7518,201543.0
2018-10-12 09:30:00,69.14,69.3,68.69,68.96,41913.0,58.3169,58.4518,57.9373,58.165,41913.0
2018-10-12 09:35:00,68.94,69.03,68.8,68.88,8399.0,58.1482,58.2241,58.0301,58.0976,8399.0
2018-10-12 09:40:00,68.93,69.04,68.9,68.93,9393.0,58.1397,58.2325,58.1144,58.1397,9393.0
2018-10-12 09:45:00,68.94,69.13,68.94,69.04,17721.0,58.1482,58.3084,58.1482,58.2325,17721.0
2018-10-12 09:50:00,69.08,69.09,68.91,68.91,21098.0,58.2663,58.2747,58.1229,58.1229,21098.0
2018-10-12 09:55:00,68.91,69.11,68.89,69.09,16268.0,58.1229,58.2916,58.106,58.2747,16268.0
2018-10-12 10:00:00,69.08,69.26,69.06,69.26,20765.0,58.2663,58.4181,58.2494,58.4181,20765.0
2018-10-12 10:05:00,69.26,69.3,69.18,69.19,13326.0,58.4181,58.4518,58.3506,58.359,13326.0
2018-10-12 10:10:00,69.2,69.2,69.02,69.02,14732.0,58.3675,58.3675,58.2157,58.2157,14732.0
2018-10-12 10:15:00,69.06,69.06,68.94,68.98,14374.0,58.2494,58.2494,58.1482,58.1819,14374.0
2018-10-12 10:20:00,69.0,69.02,68.87,68.87,10398.0,58.1988,58.2157,58.0891,58.0891,10398.0
2018-10-12 10:25:00,68.88,68.9,68.76,68.8,11949.0,58.0976,58.1144,57.9964,58.0301,11949.0
2018-10-12 10:30:00,68.8,68.88,68.79,68.81,11218.0,58.0301,58.0976,58.0217,58.0385,11218.0
2018-10-12 10:35:00,68.85,68.91,68.73,68.78,20786.0,58.0723,58.1229,57.971,58.0132,20786.0
2018-10-12 10:40:00,68.79,68.92,68.74,68.92,15176.0,58.0217,58.1313,57.9795,58.1313,15176.0
2018-10-12 10:45:00,68.92,68.98,68.84,68.96,9092.0,58.1313,58.1819,58.0638,58.165,9092.0
2018-10-12 10:50:00,68.99,69.04,68.95,69.01,10865.0,58.1903,58.2325,58.1566,58.2072,10865.0
2018-10-12 10:55:00,69.01,69.01,68.94,68.95,9811.0,58.2072,58.2072,58.1482,58.1566,9811.0
2018-10-12 11:00:00,68.93,68.93,68.8,68.81,12661.0,58.1397,58.1397,58.0301,58.0385,12661.0
2018-10-12 11:05:00,68.81,68.81,68.71,68.77,19361.0,58.0385,58.0385,57.9542,58.0048,19361.0
2018-10-12 11:10:00,68.78,68.9,68.77,68.89,12721.0,58.0132,58.1144,58.0048,58.106,12721.0
2018-10-12 11:15:00,68.89,68.89,68.76,68.76,5900.0,58.106,58.106,57.9964,57.9964,5900.0
2018-10-12 11:20:00,68.77,68.78,68.71,68.71,9204.0,58.0048,58.0132,57.9542,57.9542,9204.0
2018-10-12 11:25:00,68.72,68.73,68.56,68.58,16201.0,57.9626,57.971,57.8277,57.8445,16201.0
2018-10-12 11:30:00,68.58,68.71,68.57,68.64,41739.0,57.8445,57.9542,57.8361,57.8951,41739.0
2018-10-12 11:35:00,68.64,68.64,68.53,68.54,15201.0,57.8951,57.8951,57.8024,57.8108,15201.0
2018-10-12 11:40:00,68.55,68.55,68.43,68.45,14760.0,57.8192,57.8192,57.718,57.7349,14760.0
2018-10-12 11:45:00,68.45,68.52,68.38,68.52,10910.0,57.7349,57.7939,57.6758,57.7939,10910.0
2018-10-12 11:50:00,68.53,68.56,68.47,68.47,16414.0,57.8024,57.8277,57.7518,57.7518,16414.0
2018-10-12 11:55:00,68.46,68.56,68.46,68.51,14528.0,57.7433,57.8277,57.7433,57.7855,14528.0
2018-10-12 12:00:00,68.5,68.51,68.42,68.44,15026.0,57.7771,57.7855,57.7096,57.7264,15026.0
2018-10-12 12:05:00,68.43,68.47,68.39,68.44,21821.0,57.718,57.7518,57.6843,57.7264,21821.0
2018-10-12 12:10:00,68.44,68.52,68.42,68.49,14472.0,57.7264,57.7939,57.7096,57.7686,14472.0
2018-10-12 12:15:00,68.49,68.49,68.32,68.33,15600.0,57.7686,57.7686,57.6252,57.6337,15600.0
2018-10-12 12:20:00,68.33,68.35,68.27,68.3,12968.0,57.6337,57.6505,57.5831,57.6084,12968.0
2018-10-12 12:25:00,68.31,68.33,68.18,68.24,14300.0,57.6168,57.6337,57.5071,57.5578,14300.0
2018-10-12 12:30:00,68.23,68.33,68.21,68.29,15494.0,57.5493,57.6337,57.5325,57.5999,15494.0
2018-10-12 12:35:00,68.26,68.28,68.16,68.17,12870.0,57.5746,57.5915,57.4903,57.4987,12870.0
2018-10-12 12:40:00,68.19,68.22,68.12,68.17,12505.0,57.5156,57.5409,57.4565,57.4987,12505.0
2018-10-12 12:45:00,68.16,68.27,68.14,68.16,14776.0,57.4903,57.5831,57.4734,57.4903,14776.0
2018-10-12 12:50:00,68.17,68.22,68.13,68.2,14798.0,57.4987,57.5409,57.465,57.524,14798.0
2018-10-12 12:55:00,68.2,68.29,68.19,68.28,17030.0,57.524,57.5999,57.5156,57.5915,17030.0
2018-10-12 13:00:00,68.27,68.39,68.23,68.39,14873.0,57.5831,57.6843,57.5493,57.6843,14873.0
2018-10-12 13:05:00,68.39,68.48,68.39,68.47,12260.0,57.6843,57.7602,57.6843,57.7518,12260.0
2018-10-12 13:10:00,68.49,68.59,68.48,68.52,54394.0,57.7686,57.853,57.7602,57.7939,54394.0
2018-10-12 13:15:00,68.52,68.55,68.45,68.47,35795.0,57.7939,57.8192,57.7349,57.7518,35795.0
2018-10-12 13:20:00,68.48,68.53,68.4,68.52,29509.0,57.7602,57.8024,57.6927,57.7939,29509.0
2018-10-12 13:25:00,68.51,68.55,68.32,68.4,48188.0,57.7855,57.8192,57.6252,57.6927,48188.0
2018-10-12 13:30:00,68.39,68.39,68.31,68.35,9594.0,57.6843,57.6843,57.6168,57.6505,9594.0
2018-10-12 13:35:00,68.3,68.3,68.15,68.24,12266.0,57.6084,57.6084,57.4818,57.5578,12266.0
2018-10-12 13:40:00,68.26,68.37,68.24,68.37,13117.0,57.5746,57.6674,57.5578,57.6674,13117.0
2018-10-12 13:45:00,68.38,68.55,68.38,68.54,18739.0,57.6758,57.8192,57.6758,57.8108,18739.0
2018-10-12 13:50:00,68.54,68.63,68.51,68.63,9300.0,57.8108,57.8867,57.7855,57.8867,9300.0
2018-10-12 13:55:00,68.61,68.62,68.51,68.55,9677.0,57.8698,57.8783,57.7855,57.8192,9677.0
2018-10-12 14:00:00,68.56,68.57,68.44,68.47,9703.0,57.8277,57.8361,57.7264,57.7518,9703.0
2018-10-12 14:05:00,68.46,68.52,68.41,68.43,9757.0,57.7433,57.7939,57.7011,57.718,9757.0
2018-10-12 14:10:00,68.42,68.44,68.31,68.31,10548.0,57.7096,57.7264,57.6168,57.6168,10548.0
2018-10-12 14:15:00,68.31,68.47,68.29,68.42,11159.0,57.6168,57.7518,57.5999,57.7096,11159.0
2018-10-12 14:20:00,68.45,68.45,68.32,68.35,8216.0,57.7349,57.7349,57.6252,57.6505,8216.0
2018-10-12 14:25:00,68.36,68.47,68.31,68.47,8879.0,57.659,57.7518,57.6168,57.7518,8879.0
2018-10-12 14:30:00,68.48,68.49,68.38,68.42,10353.0,57.7602,57.7686,57.6758,57.7096,10353.0
2018-10-12 14:35:00,68.42,68.46,68.35,68.36,20711.0,57.7096,57.7433,57.6505,57.659,20711.0
2018-10-12 14:40:00,68.37,68.39,68.24,68.25,32935.0,57.6674,57.6843,57.5578,57.5662,32935.0
2018-10-12 14:45:00,68.26,68.31,68.2,68.27,26452.0,57.5746,57.6168,57.524,57.5831,26452.0
2018-10-12 14:50:00,68.27,68.49,68.27,68.47,15314.0,57.5831,57.7686,57.5831,57.7518,15314.0
2018-10-12 14:55:00,68.48,68.6,68.47,68.6,12651.0,57.7602,57.8614,57.7518,57.8614,12651.0
2018-10-12 15:00:00,68.6,68.65,68.53,68.59,14750.0,57.8614,57.9036,57.8024,57.853,14750.0
2018-10-12 15:05:00,68.61,68.73,68.61,68.72,13369.0,57.8698,57.971,57.8698,57.9626,13369.0
2018-10-12 15:10:00,68.73,68.8,68.72,68.73,14982.0,57.971,58.0301,57.9626,57.971,14982.0
2018-10-12 15:15:00,68.73,68.73,68.67,68.7,21720.0,57.971,57.971,57.9204,57.9457,21720.0
2018-10-12 15:20:00,68.7,68.81,68.7,68.8,21792.0,57.9457,58.0385,57.9457,58.0301,21792.0
2018-10-12 15:25:00,68.81,68.97,68.81,68.97,20729.0,58.0385,58.1735,58.0385,58.1735,20729.0
2018-10-12 15:30:00,68.97,68.98,68.9,68.96,30271.0,58.1735,58.1819,58.1144,58.165,30271.0
2018-10-12 15:35:00,68.95,68.95,68.85,68.88,27013.0,58.1566,58.1566,58.0723,58.0976,27013.0
2018-10-12 15:40:00,68.88,68.99,68.87,68.99,36092.0,58.0976,58.1903,58.0891,58.1903,36092.0
2018-10-12 15:45:00,68.98,69.05,68.89,68.98,44472.0,58.1819,58.241,58.106,58.1819,44472.0
2018-10-12 15:50:00,68.98,69.1,68.98,69.02,43768.0,58.1819,58.2831,58.1819,58.2157,43768.0
2018-10-12 15:55:00,69.01,69.05,68.82,68.82,156370.0,58.2072,58.241,58.047,58.047,156370.0
2018-10-15 09:30:00,68.62,68.95,68.62,68.81,30357.0,57.8783,58.1566,57.8783,58.0385,30357.0
2018-10-15 09:35:00,68.84,68.98,68.73,68.77,16499.0,58.0638,58.1819,57.971,58.0048,16499.0
2018-10-15 09:40:00,68.74,68.89,68.67,68.8,13880.0,57.9795,58.106,57.9204,58.0301,13880.0
2018-10-15 09:45:00,68.8,68.99,68.8,68.91,12739.0,58.0301,58.1903,58.0301,58.1229,12739.0
2018-10-15 09:50:00,68.93,68.94,68.87,68.91,8036.0,58.1397,58.1482,58.0891,58.1229,8036.0
2018-10-15 09:55:00,68.91,68.97,68.87,68.88,6507.0,58.1229,58.1735,58.0891,58.0976,6507.0
2018-10-15 10:00:00,68.86,68.88,68.81,68.81,8702.0,58.0807,58.0976,58.0385,58.0385,8702.0
2018-10-15 10:05:00,68.8,68.84,68.75,68.8,14412.0,58.0301,58.0638,57.9879,58.0301,14412.0
2018-10-15 10:10:00,68.78,68.86,68.75,68.78,7754.0,58.0132,58.0807,57.9879,58.0132,7754.0
2018-10-15 10:15:00,68.79,68.9,68.79,68.87,7249.0,58.0217,58.1144,58.0217,58.0891,7249.0
2018-10-15 10:20:00,68.87,68.96,68.8,68.92,9017.0,58.0891,58.165,58.0301,58.1313,9017.0
2018-10-15 10:25:00,68.92,68.92,68.78,68.79,8415.0,58.1313,58.1313,58.0132,58.0217,8415.0
2018-10-15 10:30:00,68.78,68.94,68.78,68.94,10067.0,58.0132,58.1482,58.0132,58.1482,10067.0
2018-10-15 10:35:00,68.94,69.05,68.94,69.05,8447.0,58.1482,58.241,58.1482,58.241,8447.0
2018-10-15 10:40:00,69.08,69.12,69.04,69.04,5321.0,58.2663,58.3,58.2325,58.2325,5321.0
2018-10-15 10:45:00,69.05,69.11,69.03,69.03,13663.0,58.241,58.2916,58.2241,58.2241,13663.0
2018-10-15 10:50:00,69.03,69.18,69.0,69.14,9157.0,58.2241,58.3506,58.1988,58.3169,9157.0
2018-10-15 10:55:00,69.15,69.17,69.12,69.17,10470.0,58.3253,58.3422,58.3,58.3422,10470.0
2018-10-15 11:00:00,69.17,69.25,69.17,69.18,9526.0,58.3422,58.4096,58.3422,58.3506,9526.0
2018-10-15 11:05:00,69.19,69.27,69.15,69.19,32402.0,58.359,58.4265,58.3253,58.359,32402.0
2018-10-15 11:10:00,69.18,69.22,69.17,69.2,7200.0,58.3506,58.3843,58.3422,58.3675,7200.0
2018-10-15 11:15:00,69.2,69.26,69.18,69.18,13168.0,58.3675,58.4181,58.3506,58.3506,13168.0
2018-10-15 11:20:00,69.18,69.18,69.1,69.14,11242.0,58.3506,58.3506,58.2831,58.3169,11242.0
2018-10-15 11:25:00,69.15,69.32,69.12,69.32,20772.0,58.3253,58.4687,58.3,58.4687,20772.0
2018-10-15 11:30:00,69.33,69.4,69.21,69.21,15976.0,58.4771,58.5362,58.3759,58.3759,15976.0
2018-10-15 11:35:00,69.21,69.25,69.17,69.2,7819.0,58.3759,58.4096,58.3422,58.3675,7819.0
2018-10-15 11:40:00,69.2,69.24,69.08,69.11,10836.0,58.3675,58.4012,58.2663,58.2916,10836.0
2018-10-15 11:45:00,69.11,69.16,69.05,69.15,11515.0,58.2916,58.3337,58.241,58.3253,11515.0
2018-10-15 11:50:00,69.16,69.2,69.07,69.09,11584.0,58.3337,58.3675,58.2578,58.2747,11584.0
2018-10-15 11:55:00,69.09,69.11,68.99,69.01,8273.0,58.2747,58.2916,58.1903,58.2072,8273.0
2018-10-15 12:00:00,69.04,69.04,68.95,69.0,9772.0,58.2325,58.2325,58.1566,58.1988,9772.0
2018-10-15 12:05:00,69.0,69.0,68.92,68.92,10605.0,58.1988,58.1988,58.1313,58.1313,10605.0
2018-10-15 12:10:00,68.93,68.95,68.89,68.92,13087.0,58.1397,58.1566,58.106,58.1313,13087.0
2018-10-15 12:15:00,68.92,69.0,68.92,69.0,10362.0,58.1313,58.1988,58.1313,58.1988,10362.0
2018-10-15 12:20:00,69.01,69.1,68.96,69.1,18739.0,58.2072,58.2831,58.165,58.2831,18739.0
2018-10-15 12:25:00,69.1,69.1,69.03,69.08,7705.0,58.2831,58.2831,58.2241,58.2663,7705.0
2018-10-15 12:30:00,69.09,69.11,69.02,69.08,7942.0,58.2747,58.2916,58.2157,58.2663,7942.0
2018-10-15 12:35:00,69.08,69.13,69.08,69.11,9446.0,58.2663,58.3084,58.2663,58.2916,9446.0
2018-10-15 12:40:00,69.1,69.12,69.06,69.12,6007.0,58.2831,58.3,58.2494,58.3,6007.0
2018-10-15 12:45:00,69.12,69.19,69.12,69.19,8397.0,58.3,58.359,58.3,58.359,8397.0
2018-10-15 12:50:00,69.18,69.21,69.15,69.18,6430.0,58.3506,58.3759,58.3253,58.3506,6430.0
2018-10-15 12:55:00,69.19,69.22,69.19,69.21,7267.0,58.359,58.3843,58.359,58.3759,7267.0
2018-10-15 13:00:00,69.21,69.31,69.21,69.3,11300.0,58.3759,58.4603,58.3759,58.4518,11300.0
2018-10-15 13:05:00,69.3,69.38,69.3,69.36,6753.0,58.4518,58.5193,58.4518,58.5024,6753.0
2018-10-15 13:10:00,69.36,69.38,69.31,69.31,11251.0,58.5024,58.5193,58.4603,58.4603,11251.0
2018-10-15 13:15:00,69.31,69.38,69.31,69.37,11389.0,58.4603,58.5193,58.4603,58.5109,11389.0
2018-10-15 13:20:00,69.36,69.37,69.25,69.25,7111.0,58.5024,58.5109,58.4096,58.4096,7111.0
2018-10-15 13:25:00,69.26,69.31,69.23,69.31,11161.0,58.4181,58.4603,58.3928,58.4603,11161.0
2018-10-15 13:30:00,69.31,69.42,69.29,69.41,9093.0,58.4603,58.553,58.4434,58.5446,9093.0
2018-10-15 13:35:00,69.41,69.41,69.37,69.39,7771.0,58.5446,58.5446,58.5109,58.5277,7771.0
2018-10-15 13:40:00,69.4,69.44,69.39,69.42,9712.0,58.5362,58.5699,58.5277,58.553,9712.0
2018-10-15 13:45:00,69.42,69.42,69.34,69.39,7173.0,58.553,58.553,58.4856,58.5277,7173.0
2018-10-15 13:50:00,69.39,69.39,69.29,69.3,10087.0,58.5277,58.5277,58.4434,58.4518,10087.0
2018-10-15 13:55:00,69.31,69.44,69.31,69.44,9390.0,58.4603,58.5699,58.4603,58.5699,9390.0
2018-10-15 14:00:00,69.44,69.44,69.32,69.35,8319.0,58.5699,58.5699,58.4687,58.494,8319.0
2018-10-15 14:05:00,69.34,69.34,69.28,69.29,8198.0,58.4856,58.4856,58.435,58.4434,8198.0
2018-10-15 14:10:00,69.29,69.29,69.19,69.19,9559.0,58.4434,58.4434,58.359,58.359,9559.0
2018-10-15 14:15:00,69.19,69.26,69.18,69.23,7379.0,58.359,58.4181,58.3506,58.3928,7379.0
2018-10-15 14:20:00,69.23,69.28,69.23,69.24,7273.0,58.3928,58.435,58.3928,58.4012,7273.0
2018-10-15 14:25:00,69.25,69.25,69.14,69.15,10042.0,58.4096,58.4096,58.3169,58.3253,10042.0
2018-10-15 14:30:00,69.15,69.26,69.15,69.26,11274.0,58.3253,58.4181,58.3253,58.4181,11274.0
2018-10-15 14:35:00,69.26,69.35,69.24,69.35,7574.0,58.4181,58.494,58.4012,58.494,7574.0
2018-10-15 14:40:00,69.34,69.41,69.34,69.38,14714.0,58.4856,58.5446,58.4856,58.5193,14714.0
2018-10-15 14:45:00,69.37,69.38,69.3,69.35,14171.0,58.5109,58.5193,58.4518,58.494,14171.0
2018-10-15 14:50:00,69.38,69.46,69.38,69.42,9419.0,58.5193,58.5868,58.5193,58.553,9419.0
2018-10-15 14:55:00,69.43,69.43,69.39,69.39,7648.0,58.5615,58.5615,58.5277,58.5277,7648.0
2018-10-15 15:00:00,69.4,69.4,69.34,69.35,8990.0,58.5362,58.5362,58.4856,58.494,8990.0
2018-10-15 15:05:00,69.35,69.38,69.25,69.28,13150.0,58.494,58.5193,58.4096,58.435,13150.0
2018-10-15 15:10:00,69.27,69.27,69.2,69.2,11527.0,58.4265,58.4265,58.3675,58.3675,11527.0
2018-10-15 15:15:00,69.23,69.23,69.17,69.17,12449.0,58.3928,58.3928,58.3422,58.3422,12449.0
2018-10-15 15:20:00,69.17,69.28,69.15,69.26,16387.0,58.3422,58.435,58.3253,58.4181,16387.0
2018-10-15 15:25:00,69.27,69.3,69.21,69.22,19086.0,58.4265,58.4518,58.3759,58.3843,19086.0
2018-10-15 15:30:00,69.22,69.24,69.13,69.17,23079.0,58.3843,58.4012,58.3084,58.3422,23079.0
2018-10-15 15:35:00,69.16,69.25,69.15,69.24,18261.0,58.3337,58.4096,58.3253,58.4012,18261.0
2018-10-15 15:40:00,69.23,69.29,69.21,69.26,31589.0,58.3928,58.4434,58.3759,58.4181,31589.0
2018-10-15 15:45:00,69.26,69.26,69.15,69.19,40131.0,58.4181,58.4181,58.3253,58.359,40131.0
2018-10-15 15:50:00,69.18,69.24,69.12,69.14,32250.0,58.3506,58.4012,58.3,58.3169,32250.0
2018-10-15 15:55:00,69.14,69.17,68.96,68.96,115520.0,58.3169,58.3422,58.165,58.165,115520.0
2018-10-16 09:30:00,69.25,69.37,69.22,69.31,26116.0,58.4096,58.5109,58.3843,58.4603,26116.0
2018-10-16 09:35:00,69.33,69.33,69.09,69.2,12937.0,58.4771,58.4771,58.2747,58.3675,12937.0
2018-10-16 09:40:00,69.2,69.26,69.09,69.26,6550.0,58.3675,58.4181,58.2747,58.4181,6550.0
2018-10-16 09:45:00,69.29,69.3,69.12,69.17,5615.0,58.4434,58.4518,58.3,58.3422,5615.0
2018-10-16 09:50:00,69.17,69.17,69.03,69.11,7873.0,58.3422,58.3422,58.2241,58.2916,7873.0
2018-10-16 09:55:00,69.12,69.16,69.08,69.15,4434.0,58.3,58.3337,58.2663,58.3253,4434.0
2018-10-16 10:00:00,69.16,69.27,69.15,69.24,4342.0,58.3337,58.4265,58.3253,58.4012,4342.0
2018-10-16 10:05:00,69.24,69.25,69.19,69.19,4362.0,58.4012,58.4096,58.359,58.359,4362.0
2018-10-16 10:10:00,69.2,69.25,69.14,69.21,5166.0,58.3675,58.4096,58.3169,58.3759,5166.0
2018-10-16 10:15:00,69.2,69.27,69.18,69.25,5009.0,58.3675,58.4265,58.3506,58.4096,5009.0
2018-10-16 10:20:00,69.27,69.3,69.25,69.25,5360.0,58.4265,58.4518,58.4096,58.4096,5360.0
2018-10-16 10:25:00,69.25,69.25,69.17,69.18,6072.0,58.4096,58.4096,58.3422,58.3506,6072.0
2018-10-16 10:30:00,69.15,69.18,69.1,69.15,5252.0,58.3253,58.3506,58.2831,58.3253,5252.0
2018-10-16 10:35:00,69.16,69.21,69.12,69.2,4753.0,58.3337,58.3759,58.3,58.3675,4753.0
2018-10-16 10:40:00,69.21,69.28,69.17,69.28,11337.0,58.3759,58.435,58.3422,58.435,11337.0
2018-10-16 10:45:00,69.28,69.42,69.26,69.4,10191.0,58.435,58.553,58.4181,58.5362,10191.0
2018-10-16 10:50:00,69.4,69.51,69.39,69.49,5986.0,58.5362,58.6289,58.5277,58.6121,5986.0
2018-10-16 10:55:00,69.49,69.55,69.48,69.52,7865.0,58.6121,58.6627,58.6036,58.6374,7865.0
2018-10-16 11:00:00,69.52,69.6,69.52,69.55,4727.0,58.6374,58.7049,58.6374,58.6627,4727.0
2018-10-16 11:05:00,69.57,69.63,69.56,69.61,5616.0,58.6796,58.7302,58.6711,58.7133,5616.0
2018-10-16 11:10:00,69.62,69.7,69.61,69.7,7340.0,58.7217,58.7892,58.7133,58.7892,7340.0
2018-10-16 11:15:00,69.69,69.69,69.65,69.66,3443.0,58.7808,58.7808,58.747,58.7555,3443.0
2018-10-16 11:20:00,69.68,69.72,69.6,69.64,5326.0,58.7723,58.8061,58.7049,58.7386,5326.0
2018-10-16 11:25:00,69.65,69.67,69.62,69.66,4004.0,58.747,58.7639,58.7217,58.7555,4004.0
2018-10-16 11:30:00,69.68,69.68,69.59,69.61,5319.0,58.7723,58.7723,58.6964,58.7133,5319.0
2018-10-16 11:35:00,69.62,69.7,69.6,69.68,7753.0,58.7217,58.7892,58.7049,58.7723,7753.0
2018-10-16 11:40:00,69.68,69.71,69.65,69.7,5827.0,58.7723,58.7976,58.747,58.7892,5827.0
2018-10-16 11:45:00,69.69,69.72,69.65,69.66,4978.0,58.7808,58.8061,58.747,58.7555,4978.0
2018-10-16 11:50:00,69.66,69.68,69.59,69.67,9671.0,58.7555,58.7723,58.6964,58.7639,9671.0
2018-10-16 11:55:00,69.68,69.72,69.68,69.7,4968.0,58.7723,58.8061,58.7723,58.7892,4968.0
2018-10-16 12:00:00,69.72,69.72,69.63,69.63,15644.0,58.8061,58.8061,58.7302,58.7302,15644.0
2018-10-16 12:05:00,69.63,69.65,69.57,69.58,7606.0,58.7302,58.747,58.6796,58.688,7606.0
2018-10-16 12:10:00,69.58,69.58,69.5,69.52,9650.0,58.688,58.688,58.6205,58.6374,9650.0
2018-10-16 12:15:00,69.53,69.56,69.49,69.51,4392.0,58.6458,58.6711,58.6121,58.6289,4392.0
2018-10-16 12:20:00,69.52,69.62,69.5,69.58,6716.0,58.6374,58.7217,58.6205,58.688,6716.0
2018-10-16 12:25:00,69.6,69.64,69.57,69.64,6237.0,58.7049,58.7386,58.6796,58.7386,6237.0
2018-10-16 12:30:00,69.63,69.7,69.62,69.7,6716.0,58.7302,58.7892,58.7217,58.7892,6716.0
2018-10-16 12:35:00,69.71,69.73,69.69,69.7,6279.0,58.7976,58.8145,58.7808,58.7892,6279.0
2018-10-16 12:40:00,69.7,69.74,69.69,69.7,8106.0,58.7892,58.8229,58.7808,58.7892,8106.0
2018-10-16 12:45:00,69.72,69.78,69.69,69.76,32233.0,58.8061,58.8567,58.7808,58.8398,32233.0
2018-10-16 12:50:00,69.75,69.75,69.71,69.71,11228.0,58.8314,58.8314,58.7976,58.7976,11228.0
2018-10-16 12:55:00,69.73,69.73,69.69,69.69,3968.0,58.8145,58.8145,58.7808,58.7808,3968.0
2018-10-16 13:00:00,69.7,69.7,69.65,69.66,8825.0,58.7892,58.7892,58.747,58.7555,8825.0
2018-10-16 13:05:00,69.66,69.67,69.61,69.65,5729.0,58.7555,58.7639,58.7133,58.747,5729.0
2018-10-16 13:10:00,69.65,69.67,69.63,69.65,3997.0,58.747,58.7639,58.7302,58.747,3997.0
2018-10-16 13:15:00,69.66,69.71,69.66,69.69,6406.0,58.7555,58.7976,58.7555,58.7808,6406.0
2018-10-16 13:20:00,69.7,69.73,69.69,69.73,4655.0,58.7892,58.8145,58.7808,58.8145,4655.0
2018-10-16 13:25:00,69.72,69.76,69.7,69.75,5805.0,58.8061,58.8398,58.7892,58.8314,5805.0
2018-10-16 13:30:00,69.76,69.79,69.65,69.65,8371.0,58.8398,58.8651,58.747,58.747,8371.0
2018-10-16 13:35:00,69.68,69.68,69.61,69.61,5716.0,58.7723,58.7723,58.7133,58.7133,5716.0
2018-10-16 13:40:00,69.62,69.68,69.6,69.65,7670.0,58.7217,58.7723,58.7049,58.747,7670.0
2018-10-16 13:45:00,69.67,69.73,69.66,69.72,8214.0,58.7639,58.8145,58.7555,58.8061,8214.0
2018-10-16 13:50:00,69.72,69.76,69.69,69.72,6475.0,58.8061,58.8398,58.7808,58.8061,6475.0
2018-10-16 13:55:00,69.72,69.79,69.68,69.79,13564.0,58.8061,58.8651,58.7723,58.8651,13564.0
2018-10-16 14:00:00,69.8,69.8,69.76,69.79,7254.0,58.8736,58.8736,58.8398,58.8651,7254.0
2018-10-16 14:05:00,69.79,69.86,69.78,69.81,8556.0,58.8651,58.9242,58.8567,58.882,8556.0
2018-10-16 14:10:00,69.81,69.86,69.81,69.86,9184.0,58.882,58.9242,58.882,58.9242,9184.0
2018-10-16 14:15:00,69.86,69.86,69.78,69.84,9708.0,58.9242,58.9242,58.8567,58.9073,9708.0
2018-10-16 14:20:00,69.85,69.86,69.81,69.82,10061.0,58.9157,58.9242,58.882,58.8904,10061.0
2018-10-16 14:25:00,69.83,69.96,69.82,69.96,8160.0,58.8989,59.0085,58.8904,59.0085,8160.0
2018-10-16 14:30:00,69.97,69.99,69.93,69.96,8137.0,59.0169,59.0338,58.9832,59.0085,8137.0
2018-10-16 14:35:00,69.96,69.98,69.94,69.94,10325.0,59.0085,59.0254,58.9916,58.9916,10325.0
2018-10-16 14:40:00,69.94,69.98,69.93,69.98,9550.0,58.9916,59.0254,58.9832,59.0254,9550.0
2018-10-16 14:45:00,69.97,70.05,69.93,70.02,21516.0,59.0169,59.0844,58.9832,59.0591,21516.0
2018-10-16 14:50:00,70.01,70.03,69.96,69.98,12401.0,59.0507,59.0675,59.0085,59.0254,12401.0
2018-10-16 14:55:00,70.0,70.01,69.92,69.94,11638.0,59.0422,59.0507,58.9748,58.9916,11638.0
2018-10-16 15:00:00,69.93,69.93,69.83,69.86,18097.0,58.9832,58.9832,58.8989,58.9242,18097.0
2018-10-16 15:05:00,69.86,69.93,69.86,69.93,9218.0,58.9242,58.9832,58.9242,58.9832,9218.0
2018-10-16 15:10:00,69.93,70.02,69.9,70.02,22189.0,58.9832,59.0591,58.9579,59.0591,22189.0
2018-10-16 15:15:00,70.01,70.08,70.0,70.06,18391.0,59.0507,59.1097,59.0422,59.0929,18391.0
2018-10-16 15:20:00,70.05,70.08,70.01,70.02,25058.0,59.0844,59.1097,59.0507,59.0591,25058.0
2018-10-16 15:25:00,70.03,70.03,69.99,70.01,15211.0,59.0675,59.0675,59.0338,59.0507,15211.0
2018-10-16 15:30:00,70.0,70.04,69.96,70.03,23317.0,59.0422,59.076,59.0085,59.0675,23317.0
2018-10-16 15:35:00,70.05,70.12,70.05,70.12,19685.0,59.0844,59.1435,59.0844,59.1435,19685.0
2018-10-16 15:40:00,70.13,70.23,70.12,70.23,30526.0,59.1519,59.2362,59.1435,59.2362,30526.0
2018-10-16 15:45:00,70.24,70.26,70.2,70.23,28953.0,59.2447,59.2615,59.2109,59.2362,28953.0
2018-10-16 15:50:00,70.25,70.26,70.17,70.2,58336.0,59.2531,59.2615,59.1856,59.2109,58336.0
2018-10-16 15:55:00,70.19,70.21,70.07,70.15,119468.0,59.2025,59.2194,59.1013,59.1688,119468.0
2018-10-17 09:30:00,70.2,70.5,70.2,70.45,29162.0,59.2109,59.464,59.2109,59.4218,29162.0
2018-10-17 09:35:00,70.45,70.48,70.19,70.2,13605.0,59.4218,59.4471,59.2025,59.2109,13605.0
2018-10-17 09:40:00,70.19,70.24,70.11,70.21,15144.0,59.2025,59.2447,59.135,59.2194,15144.0
2018-10-17 09:45:00,70.21,70.25,70.14,70.19,6103.0,59.2194,59.2531,59.1603,59.2025,6103.0
2018-10-17 09:50:00,70.2,70.28,70.15,70.15,7403.0,59.2109,59.2784,59.1688,59.1688,7403.0
2018-10-17 09:55:00,70.2,70.21,70.04,70.06,11449.0,59.2109,59.2194,59.076,59.0929,11449.0
2018-10-17 10:00:00,70.08,70.12,70.05,70.12,16576.0,59.1097,59.1435,59.0844,59.1435,16576.0
2018-10-17 10:05:00,70.14,70.24,70.14,70.23,15868.0,59.1603,59.2447,59.1603,59.2362,15868.0
2018-10-17 10:10:00,70.26,70.26,69.92,69.93,26776.0,59.2615,59.2615,58.9748,58.9832,26776.0
2018-10-17 10:15:00,69.92,69.92,69.76,69.83,11144.0,58.9748,58.9748,58.8398,58.8989,11144.0
2018-10-17 10:20:00,69.82,69.87,69.8,69.81,6534.0,58.8904,58.9326,58.8736,58.882,6534.0
2018-10-17 10:25:00,69.81,69.89,69.8,69.89,7922.0,58.882,58.9495,58.8736,58.9495,7922.0
2018-10-17 10:30:00,69.89,69.97,69.85,69.85,7244.0,58.9495,59.0169,58.9157,58.9157,7244.0
2018-10-17 10:35:00,69.86,69.88,69.77,69.83,8206.0,58.9242,58.941,58.8482,58.8989,8206.0
2018-10-17 10:40:00,69.84,69.86,69.79,69.85,16782.0,58.9073,58.9242,58.8651,58.9157,16782.0
2018-10-17 10:45:00,69.86,69.89,69.77,69.87,9621.0,58.9242,58.9495,58.8482,58.9326,9621.0
2018-10-17 10:50:00,69.87,69.88,69.82,69.87,10080.0,58.9326,58.941,58.8904,58.9326,10080.0
2018-10-17 10:55:00,69.88,69.91,69.84,69.86,5272.0,58.941,58.9663,58.9073,58.9242,5272.0
2018-10-17 11:00:00,69.89,69.9,69.83,69.87,7442.0,58.9495,58.9579,58.8989,58.9326,7442.0
2018-10-17 11:05:00,69.87,70.03,69.85,70.0,10558.0,58.9326,59.0675,58.9157,59.0422,10558.0
2018-10-17 11:10:00,70.01,70.04,69.99,70.04,7304.0,59.0507,59.076,59.0338,59.076,7304.0
2018-10-17 11:15:00,70.03,70.05,69.96,69.99,9083.0,59.0675,59.0844,59.0085,59.0338,9083.0
2018-10-17 11:20:00,69.99,70.01,69.94,70.0,5983.0,59.0338,59.0507,58.9916,59.0422,5983.0
2018-10-17 11:25:00,70.0,70.16,70.0,70.16,6915.0,59.0422,59.1772,59.0422,59.1772,6915.0
2018-10-17 11:30:00,70.18,70.2,70.14,70.14,6028.0,59.1941,59.2109,59.1603,59.1603,6028.0
2018-10-17 11:35:00,70.15,70.15,70.02,70.02,8983.0,59.1688,59.1688,59.0591,59.0591,8983.0
2018-10-17 11:40:00,70.04,70.27,70.01,70.26,16806.0,59.076,59.27,59.0507,59.2615,16806.0
2018-10-17 11:45:00,70.26,70.31,70.26,70.26,11864.0,59.2615,59.3037,59.2615,59.2615,11864.0
2018-10-17 11:50:00,70.26,70.33,70.22,70.32,9790.0,59.2615,59.3206,59.2278,59.3122,9790.0
2018-10-17 11:55:00,70.32,70.4,70.27,70.4,15219.0,59.3122,59.3796,59.27,59.3796,15219.0
2018-10-17 12:00:00,70.4,70.4,70.23,70.26,16146.0,59.3796,59.3796,59.2362,59.2615,16146.0
2018-10-17 12:05:00,70.26,70.34,70.26,70.3,4733.0,59.2615,59.329,59.2615,59.2953,4733.0
2018-10-17 12:10:00,70.31,70.34,70.2,70.34,10430.0,59.3037,59.329,59.2109,59.329,10430.0
2018-10-17 12:15:00,70.38,70.45,70.38,70.45,7607.0,59.3628,59.4218,59.3628,59.4218,7607.0
2018-10-17 12:20:00,70.47,70.48,70.42,70.42,4672.0,59.4387,59.4471,59.3965,59.3965,4672.0
2018-10-17 12:25:00,70.42,70.42,70.31,70.31,6566.0,59.3965,59.3965,59.3037,59.3037,6566.0
2018-10-17 12:30:00,70.32,70.36,70.31,70.31,8223.0,59.3122,59.3459,59.3037,59.3037,8223.0
2018-10-17 12:35:00,70.31,70.34,70.29,70.3,8662.0,59.3037,59.329,59.2868,59.2953,8662.0
2018-10-17 12:40:00,70.31,70.36,70.3,70.31,9552.0,59.3037,59.3459,59.2953,59.3037,9552.0
2018-10-17 12:45:00,70.3,70.31,70.18,70.19,6556.0,59.2953,59.3037,59.1941,59.2025,6556.0
2018-10-17 12:50:00,70.18,70.22,70.16,70.21,8390.0,59.1941,59.2278,59.1772,59.2194,8390.0
2018-10-17 12:55:00,70.21,70.32,70.21,70.28,8633.0,59.2194,59.3122,59.2194,59.2784,8633.0
2018-10-17 13:00:00,70.28,70.34,70.25,70.31,6804.0,59.2784,59.329,59.2531,59.3037,6804.0
2018-10-17 13:05:00,70.34,70.4,70.33,70.36,6266.0,59.329,59.3796,59.3206,59.3459,6266.0
2018-10-17 13:10:00,70.35,70.4,70.34,70.36,8365.0,59.3375,59.3796,59.329,59.3459,8365.0
2018-10-17 13:15:00,70.37,70.37,70.3,70.32,8958.0,59.3543,59.3543,59.2953,59.3122,8958.0
2018-10-17 13:20:00,70.32,70.43,70.32,70.41,7749.0,59.3122,59.4049,59.3122,59.3881,7749.0
2018-10-17 13:25:00,70.42,70.43,70.38,70.42,5400.0,59.3965,59.4049,59.3628,59.3965,5400.0
2018-10-17 13:30:00,70.44,70.45,70.37,70.44,13799.0,59.4134,59.4218,59.3543,59.4134,13799.0
2018-10-17 13:35:00,70.43,70.43,70.36,70.38,10591.0,59.4049,59.4049,59.3459,59.3628,10591.0
2018-10-17 13:40:00,70.39,70.39,70.36,70.38,5709.0,59.3712,59.3712,59.3459,59.3628,5709.0
2018-10-17 13:45:00,70.38,70.41,70.36,70.39,8865.0,59.3628,59.3881,59.3459,59.3712,8865.0
2018-10-17 13:50:00,70.39,70.45,70.38,70.41,6129.0,59.3712,59.4218,59.3628,59.3881,6129.0
2018-10-17 13:55:00,70.41,70.44,70.4,70.4,5870.0,59.3881,59.4134,59.3796,59.3796,5870.0
2018-10-17 14:00:00,70.39,70.39,70.29,70.35,9559.0,59.3712,59.3712,59.2868,59.3375,9559.0
2018-10-17 14:05:00,70.35,70.47,70.35,70.45,6384.0,59.3375,59.4387,59.3375,59.4218,6384.0
2018-10-17 14:10:00,70.45,70.45,70.3,70.33,10051.0,59.4218,59.4218,59.2953,59.3206,10051.0
2018-10-17 14:15:00,70.31,70.32,70.24,70.31,8159.0,59.3037,59.3122,59.2447,59.3037,8159.0
2018-10-17 14:20:00,70.31,70.32,70.17,70.2,11377.0,59.3037,59.3122,59.1856,59.2109,11377.0
2018-10-17 14:25:00,70.21,70.27,70.17,70.18,15809.0,59.2194,59.27,59.1856,59.1941,15809.0
2018-10-17 14:30:00,70.19,70.27,70.17,70.23,8577.0,59.2025,59.27,59.1856,59.2362,8577.0
2018-10-17 14:35:00,70.23,70.26,70.19,70.25,11930.0,59.2362,59.2615,59.2025,59.2531,11930.0
2018-10-17 14:40:00,70.26,70.3,70.22,70.26,16992.0,59.2615,59.2953,59.2278,59.2615,16992.0
2018-10-17 14:45:00,70.26,70.34,70.25,70.34,26572.0,59.2615,59.329,59.2531,59.329,26572.0
2018-10-17 14:50:00,70.34,70.42,70.34,70.42,13055.0,59.329,59.3965,59.329,59.3965,13055.0
2018-10-17 14:55:00,70.41,70.48,70.41,70.44,17053.0,59.3881,59.4471,59.3881,59.4134,17053.0
2018-10-17 15:00:00,70.42,70.43,70.29,70.3,10323.0,59.3965,59.4049,59.2868,59.2953,10323.0
2018-10-17 15:05:00,70.3,70.35,70.27,70.33,10894.0,59.2953,59.3375,59.27,59.3206,10894.0
2018-10-17 15:10:00,70.33,70.35,70.28,70.28,16555.0,59.3206,59.3375,59.2784,59.2784,16555.0
2018-10-17 15:15:00,70.28,70.31,70.19,70.22,17552.0,59.2784,59.3037,59.2025,59.2278,17552.0
2018-10-17 15:20:00,70.22,70.26,70.21,70.25,14099.0,59.2278,59.2615,59.2194,59.2531,14099.0
2018-10-17 15:25:00,70.26,70.34,70.26,70.32,14711.0,59.2615,59.329,59.2615,59.3122,14711.0
2018-10-17 15:30:00,70.33,70.36,70.19,70.22,27266.0,59.3206,59.3459,59.2025,59.2278,27266.0
2018-10-17 15:35:00,70.22,70.31,70.21,70.25,20538.0,59.2278,59.3037,59.2194,59.2531,20538.0
2018-10-17 15:40:00,70.25,70.27,70.18,70.24,53762.0,59.2531,59.27,59.1941,59.2447,53762.0
2018-10-17 15:45:00,70.24,70.32,70.19,70.31,20036.0,59.2447,59.3122,59.2025,59.3037,20036.0
2018-10-17 15:50:00,70.3,70.39,70.3,70.38,25207.0,59.2953,59.3712,59.2953,59.3628,25207.0
2018-10-17 15:55:00,70.38,70.46,70.35,70.39,66797.0,59.3628,59.4302,59.3375,59.3712,66797.0
2018-10-18 09:30:00,70.52,70.82,70.52,70.75,32174.0,59.4808,59.7339,59.4808,59.6748,32174.0
2018-10-18 09:35:00,70.8,70.87,70.65,70.82,10855.0,59.717,59.7761,59.5905,59.7339,10855.0
2018-10-18 09:40:00,70.82,70.92,70.79,70.89,6899.0,59.7339,59.8182,59.7086,59.7929,6899.0
2018-10-18 09:45:00,70.87,70.94,70.81,70.81,9518.0,59.7761,59.8351,59.7254,59.7254,9518.0
2018-10-18 09:50:00,70.8,70.83,70.75,70.79,8640.0,59.717,59.7423,59.6748,59.7086,8640.0
2018-10-18 09:55:00,70.78,70.85,70.75,70.84,8988.0,59.7001,59.7592,59.6748,59.7508,8988.0
2018-10-18 10:00:00,70.84,70.85,70.73,70.85,8644.0,59.7508,59.7592,59.658,59.7592,8644.0
2018-10-18 10:05:00,70.85,70.88,70.73,70.73,8428.0,59.7592,59.7845,59.658,59.658,8428.0
2018-10-18 10:10:00,70.72,70.77,70.67,70.77,12080.0,59.6495,59.6917,59.6074,59.6917,12080.0
2018-10-18 10:15:00,70.77,70.96,70.76,70.96,10233.0,59.6917,59.852,59.6833,59.852,10233.0
2018-10-18 10:20:00,70.96,71.09,70.95,71.04,15572.0,59.852,59.9616,59.8435,59.9194,15572.0
2018-10-18 10:25:00,71.04,71.09,70.98,70.99,6847.0,59.9194,59.9616,59.8688,59.8773,6847.0
2018-10-18 10:30:00,71.0,71.08,70.97,71.03,7694.0,59.8857,59.9532,59.8604,59.911,7694.0
2018-10-18 10:35:00,71.02,71.03,70.93,70.97,22873.0,59.9026,59.911,59.8267,59.8604,22873.0
2018-10-18 10:40:00,70.99,71.02,70.91,70.92,8991.0,59.8773,59.9026,59.8098,59.8182,8991.0
2018-10-18 10:45:00,70.91,70.92,70.84,70.85,13525.0,59.8098,59.8182,59.7508,59.7592,13525.0
2018-10-18 10:50:00,70.86,70.87,70.81,70.83,8243.0,59.7676,59.7761,59.7254,59.7423,8243.0
2018-10-18 10:55:00,70.86,70.92,70.84,70.89,12273.0,59.7676,59.8182,59.7508,59.7929,12273.0
2018-10-18 11:00:00,70.89,70.93,70.81,70.81,10794.0,59.7929,59.8267,59.7254,59.7254,10794.0
2018-10-18 11:05:00,70.83,70.88,70.82,70.82,9554.0,59.7423,59.7845,59.7339,59.7339,9554.0
2018-10-18 11:10:00,70.83,70.9,70.8,70.81,7720.0,59.7423,59.8014,59.717,59.7254,7720.0
2018-10-18 11:15:00,70.81,70.85,70.79,70.83,5748.0,59.7254,59.7592,59.7086,59.7423,5748.0
2018-10-18 11:20:00,70.83,70.83,70.71,70.71,8812.0,59.7423,59.7423,59.6411,59.6411,8812.0
2018-10-18 11:25:00,70.71,70.76,70.65,70.65,7688.0,59.6411,59.6833,59.5905,59.5905,7688.0
2018-10-18 11:30:00,70.65,70.68,70.58,70.59,8743.0,59.5905,59.6158,59.5315,59.5399,8743.0
2018-10-18 11:35:00,70.57,70.62,70.52,70.62,10358.0,59.523,59.5652,59.4808,59.5652,10358.0
2018-10-18 11:40:00,70.62,70.65,70.53,70.59,12944.0,59.5652,59.5905,59.4893,59.5399,12944.0
2018-10-18 11:45:00,70.55,70.57,70.4,70.49,9886.0,59.5061,59.523,59.3796,59.4555,9886.0
2018-10-18 11:50:00,70.49,70.53,70.37,70.52,7735.0,59.4555,59.4893,59.3543,59.4808,7735.0
2018-10-18 11:55:00,70.54,70.54,70.45,70.5,4849.0,59.4977,59.4977,59.4218,59.464,4849.0
2018-10-18 12:00:00,70.46,70.51,70.46,70.5,10270.0,59.4302,59.4724,59.4302,59.464,10270.0
2018-10-18 12:05:00,70.5,70.63,70.47,70.62,25970.0,59.464,59.5736,59.4387,59.5652,25970.0
2018-10-18 12:10:00,70.62,70.64,70.54,70.58,39270.0,59.5652,59.5821,59.4977,59.5315,39270.0
2018-10-18 12:15:00,70.58,70.58,70.51,70.52,28445.0,59.5315,59.5315,59.4724,59.4808,28445.0
2018-10-18 12:20:00,70.51,70.73,70.51,70.73,9283.0,59.4724,59.658,59.4724,59.658,9283.0
2018-10-18 12:25:00,70.71,70.77,70.7,70.73,9373.0,59.6411,59.6917,59.6327,59.658,9373.0
2018-10-18 12:30:00,70.72,70.73,70.6,70.72,5835.0,59.6495,59.658,59.5483,59.6495,5835.0
2018-10-18 12:35:00,70.72,70.76,70.68,70.74,5100.0,59.6495,59.6833,59.6158,59.6664,5100.0
2018-10-18 12:40:00,70.75,70.9,70.75,70.88,6350.0,59.6748,59.8014,59.6748,59.7845,6350.0
2018-10-18 12:45:00,70.88,70.92,70.87,70.89,3517.0,59.7845,59.8182,59.7761,59.7929,3517.0
2018-10-18 12:50:00,70.89,70.89,70.78,70.78,6830.0,59.7929,59.7929,59.7001,59.7001,6830.0
2018-10-18 12:55:00,70.79,70.84,70.74,70.76,9761.0,59.7086,59.7508,59.6664,59.6833,9761.0
2018-10-18 13:00:00,70.75,70.78,70.68,70.69,4952.0,59.6748,59.7001,59.6158,59.6242,4952.0
2018-10-18 13:05:00,70.69,70.69,70.59,70.62,4050.0,59.6242,59.6242,59.5399,59.5652,4050.0
2018-10-18 13:10:00,70.61,70.61,70.51,70.52,4694.0,59.5568,59.5568,59.4724,59.4808,4694.0
2018-10-18 13:15:00,70.54,70.56,70.41,70.41,7989.0,59.4977,59.5146,59.3881,59.3881,7989.0
2018-10-18 13:20:00,70.44,70.48,70.34,70.36,8239.0,59.4134,59.4471,59.329,59.3459,8239.0
2018-10-18 13:25:00,70.35,70.45,70.33,70.4,6827.0,59.3375,59.4218,59.3206,59.3796,6827.0
2018-10-18 13:30:00,70.4,70.51,70.34,70.45,6701.0,59.3796,59.4724,59.329,59.4218,6701.0
2018-10-18 13:35:00,70.44,70.44,70.33,70.39,3894.0,59.4134,59.4134,59.3206,59.3712,3894.0
2018-10-18 13:40:00,70.36,70.36,70.23,70.26,4923.0,59.3459,59.3459,59.2362,59.2615,4923.0
2018-10-18 13:45:00,70.26,70.35,70.25,70.34,11976.0,59.2615,59.3375,59.2531,59.329,11976.0
2018-10-18 13:50:00,70.35,70.37,70.25,70.32,13899.0,59.3375,59.3543,59.2531,59.3122,13899.0
2018-10-18 13:55:00,70.36,70.41,70.32,70.36,9084.0,59.3459,59.3881,59.3122,59.3459,9084.0
2018-10-18 14:00:00,70.35,70.5,70.33,70.44,11237.0,59.3375,59.464,59.3206,59.4134,11237.0
2018-10-18 14:05:00,70.43,70.56,70.4,70.5,9744.0,59.4049,59.5146,59.3796,59.464,9744.0
2018-10-18 14:10:00,70.48,70.49,70.42,70.46,8681.0,59.4471,59.4555,59.3965,59.4302,8681.0
2018-10-18 14:15:00,70.46,70.47,70.38,70.4,5987.0,59.4302,59.4387,59.3628,59.3796,5987.0
2018-10-18 14:20:00,70.4,70.58,70.39,70.58,11214.0,59.3796,59.5315,59.3712,59.5315,11214.0
2018-10-18 14:25:00,70.58,70.6,70.46,70.46,5623.0,59.5315,59.5483,59.4302,59.4302,5623.0
2018-10-18 14:30:00,70.46,70.47,70.38,70.47,10284.0,59.4302,59.4387,59.3628,59.4387,10284.0
2018-10-18 14:35:00,70.44,70.53,70.38,70.44,6668.0,59.4134,59.4893,59.3628,59.4134,6668.0
2018-10-18 14:40:00,70.44,70.53,70.43,70.51,9168.0,59.4134,59.4893,59.4049,59.4724,9168.0
2018-10-18 14:45:00,70.54,70.61,70.49,70.52,7204.0,59.4977,59.5568,59.4555,59.4808,7204.0
2018-10-18 14:50:00,70.52,70.65,70.51,70.65,11580.0,59.4808,59.5905,59.4724,59.5905,11580.0
2018-10-18 14:55:00,70.64,70.64,70.55,70.55,4700.0,59.5821,59.5821,59.5061,59.5061,4700.0
2018-10-18 15:00:00,70.54,70.58,70.46,70.47,8759.0,59.4977,59.5315,59.4302,59.4387,8759.0
2018-10-18 15:05:00,70.47,70.47,70.32,70.39,21873.0,59.4387,59.4387,59.3122,59.3712,21873.0
2018-10-18 15:10:00,70.4,70.42,70.36,70.36,9498.0,59.3796,59.3965,59.3459,59.3459,9498.0
2018-10-18 15:15:00,70.37,70.55,70.37,70.48,9622.0,59.3543,59.5061,59.3543,59.4471,9622.0
2018-10-18 15:20:00,70.48,70.6,70.47,70.59,12890.0,59.4471,59.5483,59.4387,59.5399,12890.0
2018-10-18 15:25:00,70.6,70.65,70.57,70.62,13889.0,59.5483,59.5905,59.523,59.5652,13889.0
2018-10-18 15:30:00,70.59,70.62,70.52,70.57,15670.0,59.5399,59.5652,59.4808,59.523,15670.0
2018-10-18 15:35:00,70.57,70.7,70.53,70.7,30071.0,59.523,59.6327,59.4893,59.6327,30071.0
2018-10-18 15:40:00,70.7,70.75,70.47,70.49,30444.0,59.6327,59.6748,59.4387,59.4555,30444.0
2018-10-18 15:45:00,70.5,70.55,70.46,70.51,39647.0,59.464,59.5061,59.4302,59.4724,39647.0
2018-10-18 15:50:00,70.5,70.55,70.44,70.52,48558.0,59.464,59.5061,59.4134,59.4808,48558.0
2018-10-18 15:55:00,70.52,70.55,70.44,70.55,85359.0,59.4808,59.5061,59.4134,59.5061,85359.0
2018-10-19 09:30:00,71.05,71.16,70.79,70.79,151398.0,59.9279,60.0207,59.7086,59.7086,151398.0
2018-10-19 09:35:00,70.88,70.97,70.83,70.9,15138.0,59.7845,59.8604,59.7423,59.8014,15138.0
2018-10-19 09:40:00,70.94,71.01,70.91,70.98,7002.0,59.8351,59.8941,59.8098,59.8688,7002.0
2018-10-19 09:45:00,71.02,71.03,70.87,70.92,14679.0,59.9026,59.911,59.7761,59.8182,14679.0
2018-10-19 09:50:00,70.92,71.09,70.9,71.09,22995.0,59.8182,59.9616,59.8014,59.9616,22995.0
2018-10-19 09:55:00,71.1,71.12,70.89,70.94,16336.0,59.9701,59.9869,59.7929,59.8351,16336.0
2018-10-19 10:00:00,70.91,71.07,70.91,71.06,6265.0,59.8098,59.9447,59.8098,59.9363,6265.0
2018-10-19 10:05:00,71.1,71.12,70.99,71.0,13932.0,59.9701,59.9869,59.8773,59.8857,13932.0
2018-10-19 10:10:00,71.0,71.03,70.87,70.89,15168.0,59.8857,59.911,59.7761,59.7929,15168.0
2018-10-19 10:15:00,70.93,71.12,70.91,71.01,16558.0,59.8267,59.9869,59.8098,59.8941,16558.0
2018-10-19 10:20:00,71.03,71.03,70.89,70.93,9053.0,59.911,59.911,59.7929,59.8267,9053.0
2018-10-19 10:25:00,70.93,70.96,70.71,70.74,8277.0,59.8267,59.852,59.6411,59.6664,8277.0
2018-10-19 10:30:00,70.74,70.84,70.7,70.8,5133.0,59.6664,59.7508,59.6327,59.717,5133.0
2018-10-19 10:35:00,70.8,70.89,70.74,70.74,14956.0,59.717,59.7929,59.6664,59.6664,14956.0
2018-10-19 10:40:00,70.76,70.78,70.64,70.77,13268.0,59.6833,59.7001,59.5821,59.6917,13268.0
2018-10-19 10:45:00,70.77,70.77,70.63,70.67,6645.0,59.6917,59.6917,59.5736,59.6074,6645.0
2018-10-19 10:50:00,70.67,70.74,70.64,70.73,9895.0,59.6074,59.6664,59.5821,59.658,9895.0
2018-10-19 10:55:00,70.73,70.79,70.7,70.79,7233.0,59.658,59.7086,59.6327,59.7086,7233.0
2018-10-19 11:00:00,70.81,70.86,70.79,70.81,8393.0,59.7254,59.7676,59.7086,59.7254,8393.0
2018-10-19 11:05:00,70.81,70.82,70.74,70.82,6038.0,59.7254,59.7339,59.6664,59.7339,6038.0
2018-10-19 11:10:00,70.81,70.87,70.76,70.78,9407.0,59.7254,59.7761,59.6833,59.7001,9407.0
2018-10-19 11:15:00,70.81,70.88,70.8,70.84,6005.0,59.7254,59.7845,59.717,59.7508,6005.0
2018-10-19 11:20:00,70.86,70.88,70.78,70.82,8991.0,59.7676,59.7845,59.7001,59.7339,8991.0
2018-10-19 11:25:00,70.85,70.87,70.79,70.8,7565.0,59.7592,59.7761,59.7086,59.717,7565.0
2018-10-19 11:30:00,70.8,70.88,70.8,70.85,8025.0,59.717,59.7845,59.717,59.7592,8025.0
2018-10-19 11:35:00,70.83,70.86,70.76,70.79,8596.0,59.7423,59.7676,59.6833,59.7086,8596.0
2018-10-19 11:40:00,70.79,70.79,70.7,70.76,11458.0,59.7086,59.7086,59.6327,59.6833,11458.0
2018-10-19 11:45:00,70.76,70.8,70.69,70.7,8452.0,59.6833,59.717,59.6242,59.6327,8452.0
2018-10-19 11:50:00,70.71,70.75,70.66,70.67,7356.0,59.6411,59.6748,59.5989,59.6074,7356.0
2018-10-19 11:55:00,70.62,70.76,70.62,70.76,11185.0,59.5652,59.6833,59.5652,59.6833,11185.0
2018-10-19 12:00:00,70.75,70.83,70.74,70.8,7511.0,59.6748,59.7423,59.6664,59.717,7511.0
2018-10-19 12:05:00,70.8,70.87,70.79,70.86,11008.0,59.717,59.7761,59.7086,59.7676,11008.0
2018-10-19 12:10:00,70.86,70.86,70.78,70.82,7195.0,59.7676,59.7676,59.7001,59.7339,7195.0
2018-10-19 12:15:00,70.82,70.85,70.77,70.81,6042.0,59.7339,59.7592,59.6917,59.7254,6042.0
2018-10-19 12:20:00,70.81,70.81,70.72,70.73,5282.0,59.7254,59.7254,59.6495,59.658,5282.0
2018-10-19 12:25:00,70.72,70.74,70.69,70.7,8777.0,59.6495,59.6664,59.6242,59.6327,8777.0
2018-10-19 12:30:00,70.7,70.72,70.6,70.62,6903.0,59.6327,59.6495,59.5483,59.5652,6903.0
2018-10-19 12:35:00,70.61,70.68,70.61,70.68,5290.0,59.5568,59.6158,59.5568,59.6158,5290.0
2018-10-19 12:40:00,70.66,70.7,70.6,70.7,8932.0,59.5989,59.6327,59.5483,59.6327,8932.0
2018-10-19 12:45:00,70.71,70.76,70.67,70.74,5920.0,59.6411,59.6833,59.6074,59.6664,5920.0
2018-10-19 12:50:00,70.74,70.74,70.64,70.7,31316.0,59.6664,59.6664,59.5821,59.6327,31316.0
2018-10-19 12:55:00,70.7,70.8,70.69,70.78,22254.0,59.6327,59.717,59.6242,59.7001,22254.0
2018-10-19 13:00:00,70.78,70.78,70.67,70.68,7581.0,59.7001,59.7001,59.6074,59.6158,7581.0
2018-10-19 13:05:00,70.7,70.71,70.62,70.65,12161.0,59.6327,59.6411,59.5652,59.5905,12161.0
2018-10-19 13:10:00,70.69,70.83,70.69,70.82,5436.0,59.6242,59.7423,59.6242,59.7339,5436.0
2018-10-19 13:15:00,70.82,70.97,70.82,70.91,60441.0,59.7339,59.8604,59.7339,59.8098,60441.0
2018-10-19 13:20:00,70.93,70.99,70.9,70.99,8031.0,59.8267,59.8773,59.8014,59.8773,8031.0
2018-10-19 13:25:00,70.99,71.02,70.96,71.02,6453.0,59.8773,59.9026,59.852,59.9026,6453.0
2018-10-19 13:30:00,71.02,71.07,70.99,71.0,7883.0,59.9026,59.9447,59.8773,59.8857,7883.0
2018-10-19 13:35:00,71.03,71.03,70.95,70.97,5440.0,59.911,59.911,59.8435,59.8604,5440.0
2018-10-19 13:40:00,70.98,70.99,70.85,70.85,7601.0,59.8688,59.8773,59.7592,59.7592,7601.0
2018-10-19 13:45:00,70.85,70.95,70.85,70.95,10294.0,59.7592,59.8435,59.7592,59.8435,10294.0
2018-10-19 13:50:00,70.95,70.96,70.88,70.88,13479.0,59.8435,59.852,59.7845,59.7845,13479.0
2018-10-19 13:55:00,70.89,70.92,70.89,70.9,11145.0,59.7929,59.8182,59.7929,59.8014,11145.0
2018-10-19 14:00:00,70.89,70.91,70.86,70.87,10131.0,59.7929,59.8098,59.7676,59.7761,10131.0
2018-10-19 14:05:00,70.86,70.87,70.71,70.74,16177.0,59.7676,59.7761,59.6411,59.6664,16177.0
2018-10-19 14:10:00,70.74,70.92,70.73,70.9,16285.0,59.6664,59.8182,59.658,59.8014,16285.0
2018-10-19 14:15:00,70.9,70.9,70.86,70.9,10173.0,59.8014,59.8014,59.7676,59.8014,10173.0
2018-10-19 14:20:00,70.9,71.03,70.88,71.01,11282.0,59.8014,59.911,59.7845,59.8941,11282.0
2018-10-19 14:25:00,71.02,71.06,71.01,71.05,8277.0,59.9026,59.9363,59.8941,59.9279,8277.0
2018-10-19 14:30:00,71.05,71.09,71.01,71.02,10740.0,59.9279,59.9616,59.8941,59.9026,10740.0
2018-10-19 14:35:00,71.03,71.07,70.99,71.03,19731.0,59.911,59.9447,59.8773,59.911,19731.0
2018-10-19 14:40:00,71.02,71.03,70.93,70.94,49668.0,59.9026,59.911,59.8267,59.8351,49668.0
2018-10-19 14:45:00,70.95,71.08,70.95,71.05,14306.0,59.8435,59.9532,59.8435,59.9279,14306.0
2018-10-19 14:50:00,71.06,71.07,71.02,71.04,9157.0,59.9363,59.9447,59.9026,59.9194,9157.0
2018-10-19 14:55:00,71.04,71.09,71.04,71.04,12242.0,59.9194,59.9616,59.9194,59.9194,12242.0
2018-10-19 15:00:00,71.06,71.06,70.98,71.0,43093.0,59.9363,59.9363,59.8688,59.8857,43093.0
2018-10-19 15:05:00,70.99,71.02,70.92,71.0,59711.0,59.8773,59.9026,59.8182,59.8857,59711.0
2018-10-19 15:10:00,71.0,71.04,70.95,70.95,12073.0,59.8857,59.9194,59.8435,59.8435,12073.0
2018-10-19 15:15:00,70.95,71.05,70.93,71.04,18729.0,59.8435,59.9279,59.8267,59.9194,18729.0
2018-10-19 15:20:00,71.04,71.09,71.04,71.07,12378.0,59.9194,59.9616,59.9194,59.9447,12378.0
2018-10-19 15:25:00,71.07,71.31,71.07,71.29,50839.0,59.9447,60.1472,59.9447,60.1303,50839.0
2018-10-19 15:30:00,71.28,71.28,71.2,71.21,43422.0,60.1219,60.1219,60.0544,60.0628,43422.0
2018-10-19 15:35:00,71.22,71.3,71.18,71.2,26562.0,60.0713,60.1387,60.0375,60.0544,26562.0
2018-10-19 15:40:00,71.2,71.22,71.15,71.22,36068.0,60.0544,60.0713,60.0122,60.0713,36068.0
2018-10-19 15:45:00,71.24,71.31,71.22,71.28,34270.0,60.0881,60.1472,60.0713,60.1219,34270.0
2018-10-19 15:50:00,71.27,71.36,71.26,71.33,72825.0,60.1134,60.1894,60.105,60.164,72825.0
2018-10-19 15:55:00,71.33,71.33,71.09,71.13,163588.0,60.164,60.164,59.9616,59.9954,163588.0
2018-10-22 09:30:00,71.27,71.44,71.05,71.05,23987.0,60.1134,60.2568,59.9279,59.9279,23987.0
2018-10-22 09:35:00,71.04,71.13,70.95,71.1,12920.0,59.9194,59.9954,59.8435,59.9701,12920.0
2018-10-22 09:40:00,71.13,71.3,71.13,71.3,5370.0,59.9954,60.1387,59.9954,60.1387,5370.0
2018-10-22 09:45:00,71.3,71.34,71.19,71.27,9000.0,60.1387,60.1725,60.046,60.1134,9000.0
2018-10-22 09:50:00,71.27,71.33,71.08,71.16,15794.0,60.1134,60.164,59.9532,60.0207,15794.0
2018-10-22 09:55:00,71.16,71.19,71.0,71.04,16318.0,60.0207,60.046,59.8857,59.9194,16318.0
2018-10-22 10:00:00,71.05,71.05,70.89,70.91,9747.0,59.9279,59.9279,59.7929,59.8098,9747.0
2018-10-22 10:05:00,70.91,70.93,70.84,70.84,6766.0,59.8098,59.8267,59.7508,59.7508,6766.0
2018-10-22 10:10:00,70.88,70.96,70.82,70.87,18531.0,59.7845,59.852,59.7339,59.7761,18531.0
2018-10-22 10:15:00,70.87,70.89,70.79,70.82,11054.0,59.7761,59.7929,59.7086,59.7339,11054.0
2018-10-22 10:20:00,70.78,70.9,70.76,70.85,15210.0,59.7001,59.8014,59.6833,59.7592,15210.0
2018-10-22 10:25:00,70.87,70.87,70.79,70.83,9881.0,59.7761,59.7761,59.7086,59.7423,9881.0
2018-10-22 10:30:00,70.83,70.83,70.74,70.83,8439.0,59.7423,59.7423,59.6664,59.7423,8439.0
2018-10-22 10:35:00,70.8,70.81,70.72,70.72,10777.0,59.717,59.7254,59.6495,59.6495,10777.0
2018-10-22 10:40:00,70.69,70.83,70.68,70.78,15869.0,59.6242,59.7423,59.6158,59.7001,15869.0
2018-10-22 10:45:00,70.77,70.95,70.7,70.95,13628.0,59.6917,59.8435,59.6327,59.8435,13628.0
2018-10-22 10:50:00,70.96,71.07,70.95,70.98,8807.0,59.852,59.9447,59.8435,59.8688,8807.0
2018-10-22 10:55:00,70.98,71.01,70.87,70.98,14028.0,59.8688,59.8941,59.7761,59.8688,14028.0
2018-10-22 11:00:00,70.98,71.01,70.94,71.01,11858.0,59.8688,59.8941,59.8351,59.8941,11858.0
2018-10-22 11:05:00,71.02,71.09,71.01,71.08,12121.0,59.9026,59.9616,59.8941,59.9532,12121.0
2018-10-22 11:10:00,71.07,71.07,70.93,71.01,13740.0,59.9447,59.9447,59.8267,59.8941,13740.0
2018-10-22 11:15:00,71.01,71.07,70.99,71.05,13590.0,59.8941,59.9447,59.8773,59.9279,13590.0
2018-10-22 11:20:00,71.05,71.11,70.98,71.11,27214.0,59.9279,59.9785,59.8688,59.9785,27214.0
2018-10-22 11:25:00,71.13,71.15,71.06,71.09,10954.0,59.9954,60.0122,59.9363,59.9616,10954.0
2018-10-22 11:30:00,71.1,71.1,70.98,70.98,21854.0,59.9701,59.9701,59.8688,59.8688,21854.0
2018-10-22 11:35:00,70.97,71.03,70.94,71.0,9018.0,59.8604,59.911,59.8351,59.8857,9018.0
2018-10-22 11:40:00,70.98,71.03,70.96,71.0,8900.0,59.8688,59.911,59.852,59.8857,8900.0
2018-10-22 11:45:00,70.99,71.03,70.97,71.0,19962.0,59.8773,59.911,59.8604,59.8857,19962.0
2018-10-22 11:50:00,71.01,71.02,70.81,70.81,6000.0,59.8941,59.9026,59.7254,59.7254,6000.0
2018-10-22 11:55:00,70.84,70.92,70.83,70.88,5951.0,59.7508,59.8182,59.7423,59.7845,5951.0
2018-10-22 12:00:00,70.89,70.95,70.87,70.9,5940.0,59.7929,59.8435,59.7761,59.8014,5940.0
2018-10-22 12:05:00,70.89,71.02,70.89,70.95,6470.0,59.7929,59.9026,59.7929,59.8435,6470.0
2018-10-22 12:10:00,70.95,70.95,70.8,70.8,5789.0,59.8435,59.8435,59.717,59.717,5789.0
2018-10-22 12:15:00,70.77,70.78,70.73,70.73,6532.0,59.6917,59.7001,59.658,59.658,6532.0
2018-10-22 12:20:00,70.74,70.74,70.64,70.69,14555.0,59.6664,59.6664,59.5821,59.6242,14555.0
2018-10-22 12:25:00,70.69,70.73,70.66,70.69,6800.0,59.6242,59.658,59.5989,59.6242,6800.0
2018-10-22 12:30:00,70.71,70.72,70.61,70.64,11380.0,59.6411,59.6495,59.5568,59.5821,11380.0
2018-10-22 12:35:00,70.65,70.72,70.64,70.65,10344.0,59.5905,59.6495,59.5821,59.5905,10344.0
2018-10-22 12:40:00,70.66,70.7,70.64,70.67,11024.0,59.5989,59.6327,59.5821,59.6074,11024.0
2018-10-22 12:45:00,70.67,70.69,70.53,70.53,10705.0,59.6074,59.6242,59.4893,59.4893,10705.0
2018-10-22 12:50:00,70.52,70.66,70.51,70.66,12206.0,59.4808,59.5989,59.4724,59.5989,12206.0
2018-10-22 12:55:00,70.67,70.69,70.65,70.67,9562.0,59.6074,59.6242,59.5905,59.6074,9562.0
2018-10-22 13:00:00,70.66,70.68,70.6,70.63,7500.0,59.5989,59.6158,59.5483,59.5736,7500.0
2018-10-22 13:05:00,70.62,70.81,70.62,70.81,10152.0,59.5652,59.7254,59.5652,59.7254,10152.0
2018-10-22 13:10:00,70.82,70.86,70.78,70.84,6033.0,59.7339,59.7676,59.7001,59.7508,6033.0
2018-10-22 13:15:00,70.84,70.89,70.83,70.86,7890.0,59.7508,59.7929,59.7423,59.7676,7890.0
2018-10-22 13:20:00,70.86,70.89,70.8,70.8,6367.0,59.7676,59.7929,59.717,59.717,6367.0
2018-10-22 13:25:00,70.8,70.82,70.78,70.8,6401.0,59.717,59.7339,59.7001,59.717,6401.0
2018-10-22 13:30:00,70.8,70.84,70.78,70.83,6398.0,59.717,59.7508,59.7001,59.7423,6398.0
2018-10-22 13:35:00,70.84,70.89,70.82,70.87,5379.0,59.7508,59.7929,59.7339,59.7761,5379.0
2018-10-22 13:40:00,70.9,71.0,70.9,70.98,10157.0,59.8014,59.8857,59.8014,59.8688,10157.0
2018-10-22 13:45:00,70.98,71.03,70.91,70.92,7577.0,59.8688,59.911,59.8098,59.8182,7577.0
2018-10-22 13:50:00,70.9,70.9,70.8,70.81,5831.0,59.8014,59.8014,59.717,59.7254,5831.0
2018-10-22 13:55:00,70.84,70.88,70.82,70.82,4702.0,59.7508,59.7845,59.7339,59.7339,4702.0
2018-10-22 14:00:00,70.82,70.85,70.72,70.73,11621.0,59.7339,59.7592,59.6495,59.658,11621.0
2018-10-22 14:05:00,70.73,70.78,70.72,70.73,7668.0,59.658,59.7001,59.6495,59.658,7668.0
2018-10-22 14:10:00,70.75,70.78,70.67,70.76,8489.0,59.6748,59.7001,59.6074,59.6833,8489.0
2018-10-22 14:15:00,70.75,70.78,70.65,70.65,10767.0,59.6748,59.7001,59.5905,59.5905,10767.0
2018-10-22 14:20:00,70.66,70.68,70.6,70.6,9976.0,59.5989,59.6158,59.5483,59.5483,9976.0
2018-10-22 14:25:00,70.6,70.65,70.6,70.61,11921.0,59.5483,59.5905,59.5483,59.5568,11921.0
2018-10-22 14:30:00,70.59,70.62,70.56,70.62,12406.0,59.5399,59.5652,59.5146,59.5652,12406.0
2018-10-22 14:35:00,70.61,70.67,70.59,70.62,8245.0,59.5568,59.6074,59.5399,59.5652,8245.0
2018-10-22 14:40:00,70.64,70.71,70.61,70.7,9331.0,59.5821,59.6411,59.5568,59.6327,9331.0
2018-10-22 14:45:00,70.7,70.87,70.69,70.84,13949.0,59.6327,59.7761,59.6242,59.7508,13949.0
2018-10-22 14:50:00,70.85,70.85,70.77,70.79,9999.0,59.7592,59.7592,59.6917,59.7086,9999.0
2018-10-22 14:55:00,70.78,70.81,70.74,70.79,7423.0,59.7001,59.7254,59.6664,59.7086,7423.0
2018-10-22 15:00:00,70.77,70.89,70.75,70.87,10231.0,59.6917,59.7929,59.6748,59.7761,10231.0
2018-10-22 15:05:00,70.88,70.88,70.83,70.86,10940.0,59.7845,59.7845,59.7423,59.7676,10940.0
2018-10-22 15:10:00,70.86,70.96,70.85,70.93,17462.0,59.7676,59.852,59.7592,59.8267,17462.0
2018-10-22 15:15:00,70.93,70.94,70.84,70.85,14946.0,59.8267,59.8351,59.7508,59.7592,14946.0
2018-10-22 15:20:00,70.85,70.88,70.83,70.84,15110.0,59.7592,59.7845,59.7423,59.7508,15110.0
2018-10-22 15:25:00,70.84,70.87,70.79,70.87,14991.0,59.7508,59.7761,59.7086,59.7761,14991.0
2018-10-22 15:30:00,70.87,70.92,70.86,70.91,16942.0,59.7761,59.8182,59.7676,59.8098,16942.0
2018-10-22 15:35:00,70.9,70.97,70.83,70.86,24116.0,59.8014,59.8604,59.7423,59.7676,24116.0
2018-10-22 15:40:00,70.84,70.86,70.8,70.83,21356.0,59.7508,59.7676,59.717,59.7423,21356.0
2018-10-22 15:45:00,70.83,70.83,70.75,70.77,26369.0,59.7423,59.7423,59.6748,59.6917,26369.0
2018-10-22 15:50:00,70.76,70.82,70.76,70.8,28947.0,59.6833,59.7339,59.6833,59.717,28947.0
2018-10-22 15:55:00,70.81,70.85,70.77,70.78,75058.0,59.7254,59.7592,59.6917,59.7001,75058.0
2018-10-23 09:30:00,70.31,70.53,70.09,70.53,56233.0,59.3037,59.4893,59.1182,59.4893,56233.0
2018-10-23 09:35:00,70.53,70.76,70.5,70.59,10781.0,59.4893,59.6833,59.464,59.5399,10781.0
2018-10-23 09:40:00,70.59,70.77,70.58,70.73,11922.0,59.5399,59.6917,59.5315,59.658,11922.0
2018-10-23 09:45:00,70.69,70.86,70.6,70.86,12727.0,59.6242,59.7676,59.5483,59.7676,12727.0
2018-10-23 09:50:00,70.86,70.99,70.79,70.99,18693.0,59.7676,59.8773,59.7086,59.8773,18693.0
2018-10-23 09:55:00,70.97,71.01,70.84,70.89,41476.0,59.8604,59.8941,59.7508,59.7929,41476.0
2018-10-23 10:00:00,70.87,71.01,70.65,70.7,26356.0,59.7761,59.8941,59.5905,59.6327,26356.0
2018-10-23 10:05:00,70.7,70.7,70.51,70.54,14914.0,59.6327,59.6327,59.4724,59.4977,14914.0
2018-10-23 10:10:00,70.57,70.68,70.52,70.54,20301.0,59.523,59.6158,59.4808,59.4977,20301.0
2018-10-23 10:15:00,70.53,70.58,70.31,70.31,13597.0,59.4893,59.5315,59.3037,59.3037,13597.0
2018-10-23 10:20:00,70.33,70.36,70.06,70.19,22232.0,59.3206,59.3459,59.0929,59.2025,22232.0
2018-10-23 10:25:00,70.21,70.27,70.14,70.25,26575.0,59.2194,59.27,59.1603,59.2531,26575.0
2018-10-23 10:30:00,70.25,70.27,69.99,69.99,27824.0,59.2531,59.27,59.0338,59.0338,27824.0
2018-10-23 10:35:00,70.01,70.26,69.99,70.23,45630.0,59.0507,59.2615,59.0338,59.2362,45630.0
2018-10-23 10:40:00,70.25,70.38,70.25,70.37,22980.0,59.2531,59.3628,59.2531,59.3543,22980.0
2018-10-23 10:45:00,70.38,70.63,70.29,70.56,19191.0,59.3628,59.5736,59.2868,59.5146,19191.0
2018-10-23 10:50:00,70.55,70.7,70.54,70.56,17644.0,59.5061,59.6327,59.4977,59.5146,17644.0
2018-10-23 10:55:00,70.54,70.58,70.46,70.5,31726.0,59.4977,59.5315,59.4302,59.464,31726.0
2018-10-23 11:00:00,70.48,70.5,70.27,70.31,11930.0,59.4471,59.464,59.27,59.3037,11930.0
2018-10-23 11:05:00,70.33,70.48,70.2,70.45,26506.0,59.3206,59.4471,59.2109,59.4218,26506.0
2018-10-23 11:10:00,70.47,70.52,70.36,70.42,17869.0,59.4387,59.4808,59.3459,59.3965,17869.0
2018-10-23 11:15:00,70.42,70.46,70.35,70.42,11826.0,59.3965,59.4302,59.3375,59.3965,11826.0
2018-10-23 11:20:00,70.42,70.48,70.37,70.37,13302.0,59.3965,59.4471,59.3543,59.3543,13302.0
2018-10-23 11:25:00,70.37,70.41,70.31,70.32,18469.0,59.3543,59.3881,59.3037,59.3122,18469.0
2018-10-23 11:30:00,70.32,70.36,70.22,70.24,19425.0,59.3122,59.3459,59.2278,59.2447,19425.0
2018-10-23 11:35:00,70.27,70.36,70.26,70.3,11416.0,59.27,59.3459,59.2615,59.2953,11416.0
2018-10-23 11:40:00,70.3,70.38,70.3,70.37,13389.0,59.2953,59.3628,59.2953,59.3543,13389.0
2018-10-23 11:45:00,70.36,70.48,70.34,70.45,17645.0,59.3459,59.4471,59.329,59.4218,17645.0
2018-10-23 11:50:00,70.43,70.45,70.34,70.41,12191.0,59.4049,59.4218,59.329,59.3881,12191.0
2018-10-23 11:55:00,70.41,70.45,70.36,70.36,18613.0,59.3881,59.4218,59.3459,59.3459,18613.0
2018-10-23 12:00:00,70.36,70.47,70.36,70.46,17046.0,59.3459,59.4387,59.3459,59.4302,17046.0
2018-10-23 12:05:00,70.48,70.65,70.47,70.65,17331.0,59.4471,59.5905,59.4387,59.5905,17331.0
2018-10-23 12:10:00,70.66,70.91,70.65,70.87,31217.0,59.5989,59.8098,59.5905,59.7761,31217.0
2018-10-23 12:15:00,70.86,70.89,70.79,70.85,26059.0,59.7676,59.7929,59.7086,59.7592,26059.0
2018-10-23 12:20:00,70.85,70.91,70.82,70.83,18775.0,59.7592,59.8098,59.7339,59.7423,18775.0
2018-10-23 12:25:00,70.83,70.94,70.8,70.92,16596.0,59.7423,59.8351,59.717,59.8182,16596.0
2018-10-23 12:30:00,70.92,70.93,70.84,70.92,11264.0,59.8182,59.8267,59.7508,59.8182,11264.0
2018-10-23 12:35:00,70.9,70.91,70.8,70.83,11246.0,59.8014,59.8098,59.717,59.7423,11246.0
2018-10-23 12:40:00,70.81,70.81,70.74,70.75,12775.0,59.7254,59.7254,59.6664,59.6748,12775.0
2018-10-23 12:45:00,70.74,70.75,70.6,70.7,14904.0,59.6664,59.6748,59.5483,59.6327,14904.0
2018-10-23 12:50:00,70.7,70.74,70.64,70.71,10000.0,59.6327,59.6664,59.5821,59.6411,10000.0
2018-10-23 12:55:00,70.7,70.76,70.7,70.73,7696.0,59.6327,59.6833,59.6327,59.658,7696.0
2018-10-23 13:00:00,70.72,70.91,70.71,70.91,15218.0,59.6495,59.8098,59.6411,59.8098,15218.0
2018-10-23 13:05:00,70.92,71.16,70.9,71.14,17289.0,59.8182,60.0207,59.8014,60.0038,17289.0
2018-10-23 13:10:00,71.14,71.15,71.06,71.07,17917.0,60.0038,60.0122,59.9363,59.9447,17917.0
2018-10-23 13:15:00,71.08,71.13,71.06,71.1,10657.0,59.9532,59.9954,59.9363,59.9701,10657.0
2018-10-23 13:20:00,71.06,71.25,71.03,71.21,15194.0,59.9363,60.0966,59.911,60.0628,15194.0
2018-10-23 13:25:00,71.24,71.34,71.24,71.27,9404.0,60.0881,60.1725,60.0881,60.1134,9404.0
2018-10-23 13:30:00,71.27,71.35,71.26,71.28,10714.0,60.1134,60.1809,60.105,60.1219,10714.0
2018-10-23 13:35:00,71.28,71.31,71.19,71.25,35139.0,60.1219,60.1472,60.046,60.0966,35139.0
2018-10-23 13:40:00,71.29,71.31,71.22,71.24,10816.0,60.1303,60.1472,60.0713,60.0881,10816.0
2018-10-23 13:45:00,71.24,71.3,71.22,71.25,12691.0,60.0881,60.1387,60.0713,60.0966,12691.0
2018-10-23 13:50:00,71.24,71.33,71.22,71.23,12695.0,60.0881,60.164,60.0713,60.0797,12695.0
2018-10-23 13:55:00,71.26,71.29,71.19,71.2,7578.0,60.105,60.1303,60.046,60.0544,7578.0
2018-10-23 14:00:00,71.21,71.3,71.18,71.25,9717.0,60.0628,60.1387,60.0375,60.0966,9717.0
2018-10-23 14:05:00,71.25,71.41,71.25,71.4,12125.0,60.0966,60.2315,60.0966,60.2231,12125.0
2018-10-23 14:10:00,71.4,71.48,71.37,71.46,10525.0,60.2231,60.2906,60.1978,60.2737,10525.0
2018-10-23 14:15:00,71.47,71.65,71.46,71.65,17616.0,60.2821,60.434,60.2737,60.434,17616.0
2018-10-23 14:20:00,71.65,71.73,71.59,71.72,11443.0,60.434,60.5014,60.3833,60.493,11443.0
2018-10-23 14:25:00,71.73,71.73,71.54,71.55,19517.0,60.5014,60.5014,60.3412,60.3496,19517.0
2018-10-23 14:30:00,71.54,71.61,71.47,71.47,18066.0,60.3412,60.4002,60.2821,60.2821,18066.0
2018-10-23 14:35:00,71.47,71.6,71.46,71.6,24774.0,60.2821,60.3918,60.2737,60.3918,24774.0
2018-10-23 14:40:00,71.6,71.62,71.52,71.6,18232.0,60.3918,60.4087,60.3243,60.3918,18232.0
2018-10-23 14:45:00,71.6,71.61,71.48,71.57,14460.0,60.3918,60.4002,60.2906,60.3665,14460.0
2018-10-23 14:50:00,71.57,71.72,71.57,71.63,18554.0,60.3665,60.493,60.3665,60.4171,18554.0
2018-10-23 14:55:00,71.62,71.72,71.57,71.72,43003.0,60.4087,60.493,60.3665,60.493,43003.0
2018-10-23 15:00:00,71.72,71.75,71.66,71.7,26017.0,60.493,60.5183,60.4424,60.4761,26017.0
2018-10-23 15:05:00,71.7,71.75,71.63,71.68,25210.0,60.4761,60.5183,60.4171,60.4593,25210.0
2018-10-23 15:10:00,71.67,71.72,71.6,71.67,17788.0,60.4508,60.493,60.3918,60.4508,17788.0
2018-10-23 15:15:00,71.67,71.75,71.63,71.65,20742.0,60.4508,60.5183,60.4171,60.434,20742.0
2018-10-23 15:20:00,71.64,71.79,71.64,71.77,27818.0,60.4255,60.552,60.4255,60.5352,27818.0
2018-10-23 15:25:00,71.77,71.81,71.61,71.63,21997.0,60.5352,60.5689,60.4002,60.4171,21997.0
2018-10-23 15:30:00,71.63,71.67,71.56,71.66,39953.0,60.4171,60.4508,60.358,60.4424,39953.0
2018-10-23 15:35:00,71.66,71.66,71.5,71.52,39700.0,60.4424,60.4424,60.3074,60.3243,39700.0
2018-10-23 15:40:00,71.53,71.56,71.42,71.48,36568.0,60.3327,60.358,60.24,60.2906,36568.0
2018-10-23 15:45:00,71.5,71.59,71.42,71.58,77304.0,60.3074,60.3833,60.24,60.3749,77304.0
2018-10-23 15:50:00,71.58,71.59,71.38,71.44,57909.0,60.3749,60.3833,60.2062,60.2568,57909.0
2018-10-23 15:55:00,71.43,71.51,71.41,71.49,108644.0,60.2484,60.3159,60.2315,60.299,108644.0
2018-10-24 09:30:00,71.46,72.28,71.36,72.28,46319.0,60.2737,60.9653,60.1894,60.9653,46319.0
2018-10-24 09:35:00,72.28,72.32,72.0,72.15,19094.0,60.9653,60.9991,60.7292,60.8557,19094.0
2018-10-24 09:40:00,72.13,72.29,72.1,72.25,23314.0,60.8388,60.9738,60.8135,60.94,23314.0
2018-10-24 09:45:00,72.26,72.41,72.16,72.29,24597.0,60.9485,61.075,60.8641,60.9738,24597.0
2018-10-24 09:50:00,72.27,72.53,72.23,72.49,14102.0,60.9569,61.1762,60.9232,61.1425,14102.0
2018-10-24 09:55:00,72.53,72.64,72.49,72.64,27127.0,61.1762,61.269,61.1425,61.269,27127.0
2018-10-24 10:00:00,72.64,72.72,72.55,72.71,27685.0,61.269,61.3365,61.1931,61.328,27685.0
2018-10-24 10:05:00,72.72,72.78,72.63,72.76,25938.0,61.3365,61.3871,61.2605,61.3702,25938.0
2018-10-24 10:10:00,72.76,72.94,72.76,72.92,37551.0,61.3702,61.522,61.3702,61.5051,37551.0
2018-10-24 10:15:00,72.92,72.97,72.74,72.9,38554.0,61.5051,61.5473,61.3533,61.4883,38554.0
2018-10-24 10:20:00,72.88,72.88,72.72,72.78,30721.0,61.4714,61.4714,61.3365,61.3871,30721.0
2018-10-24 10:25:00,72.78,72.84,72.62,72.63,15722.0,61.3871,61.4377,61.2521,61.2605,15722.0
2018-10-24 10:30:00,72.63,72.7,72.59,72.61,14196.0,61.2605,61.3196,61.2268,61.2437,14196.0
2018-10-24 10:35:00,72.61,72.64,72.54,72.54,12463.0,61.2437,61.269,61.1846,61.1846,12463.0
2018-10-24 10:40:00,72.54,72.58,72.48,72.52,30281.0,61.1846,61.2184,61.134,61.1678,30281.0
2018-10-24 10:45:00,72.52,72.52,72.31,72.42,35581.0,61.1678,61.1678,60.9906,61.0834,35581.0
2018-10-24 10:50:00,72.42,72.47,72.39,72.42,9891.0,61.0834,61.1256,61.0581,61.0834,9891.0
2018-10-24 10:55:00,72.42,72.42,72.34,72.39,25765.0,61.0834,61.0834,61.0159,61.0581,25765.0
2018-10-24 11:00:00,72.39,72.56,72.27,72.27,30009.0,61.0581,61.2015,60.9569,60.9569,30009.0
2018-10-24 11:05:00,72.28,72.32,72.18,72.2,17681.0,60.9653,60.9991,60.881,60.8979,17681.0
2018-10-24 11:10:00,72.21,72.43,72.21,72.39,10755.0,60.9063,61.0919,60.9063,61.0581,10755.0
2018-10-24 11:15:00,72.39,72.49,72.35,72.4,8773.0,61.0581,61.1425,61.0244,61.0666,8773.0
2018-10-24 11:20:00,72.38,72.58,72.34,72.54,17452.0,61.0497,61.2184,61.0159,61.1846,17452.0
2018-10-24 11:25:00,72.55,72.65,72.52,72.58,34051.0,61.1931,61.2774,61.1678,61.2184,34051.0
2018-10-24 11:30:00,72.59,72.66,72.47,72.6,29268.0,61.2268,61.2859,61.1256,61.2352,29268.0
2018-10-24 11:35:00,72.6,72.68,72.53,72.67,14075.0,61.2352,61.3027,61.1762,61.2943,14075.0
2018-10-24 11:40:00,72.68,72.73,72.66,72.67,11631.0,61.3027,61.3449,61.2859,61.2943,11631.0
2018-10-24 11:45:00,72.67,72.96,72.65,72.93,22236.0,61.2943,61.5389,61.2774,61.5136,22236.0
2018-10-24 11:50:00,72.92,73.15,72.87,73.15,24232.0,61.5051,61.6991,61.463,61.6991,24232.0
2018-10-24 11:55:00,73.14,73.3,73.11,73.23,21821.0,61.6907,61.8257,61.6654,61.7666,21821.0
2018-10-24 12:00:00,73.22,73.31,73.12,73.3,32758.0,61.7582,61.8341,61.6738,61.8257,32758.0
2018-10-24 12:05:00,73.3,73.32,73.26,73.26,30728.0,61.8257,61.8425,61.7919,61.7919,30728.0
2018-10-24 12:10:00,73.25,73.39,73.25,73.37,16291.0,61.7835,61.9016,61.7835,61.8847,16291.0
2018-10-24 12:15:00,73.37,73.42,73.25,73.26,14505.0,61.8847,61.9269,61.7835,61.7919,14505.0
2018-10-24 12:20:00,73.26,73.31,73.22,73.28,18446.0,61.7919,61.8341,61.7582,61.8088,18446.0
2018-10-24 12:25:00,73.28,73.37,73.28,73.36,9455.0,61.8088,61.8847,61.8088,61.8763,9455.0
2018-10-24 12:30:00,73.34,73.35,73.24,73.32,16137.0,61.8594,61.8678,61.7751,61.8425,16137.0
2018-10-24 12:35:00,73.31,73.32,73.13,73.13,13751.0,61.8341,61.8425,61.6823,61.6823,13751.0
2018-10-24 12:40:00,73.13,73.19,73.13,73.18,10572.0,61.6823,61.7329,61.6823,61.7244,10572.0
2018-10-24 12:45:00,73.18,73.27,73.18,73.26,16327.0,61.7244,61.8004,61.7244,61.7919,16327.0
2018-10-24 12:50:00,73.27,73.41,73.25,73.41,28127.0,61.8004,61.9184,61.7835,61.9184,28127.0
2018-10-24 12:55:00,73.4,73.42,73.32,73.4,16335.0,61.91,61.9269,61.8425,61.91,16335.0
2018-10-24 13:00:00,73.4,73.41,72.99,73.0,20471.0,61.91,61.9184,61.5642,61.5726,20471.0
2018-10-24 13:05:00,73.01,73.01,72.91,72.98,20179.0,61.5811,61.5811,61.4967,61.5558,20179.0
2018-10-24 13:10:00,72.96,73.02,72.92,73.0,9284.0,61.5389,61.5895,61.5051,61.5726,9284.0
2018-10-24 13:15:00,72.97,73.08,72.87,73.07,10025.0,61.5473,61.6401,61.463,61.6317,10025.0
2018-10-24 13:20:00,73.06,73.08,72.93,72.95,7694.0,61.6232,61.6401,61.5136,61.5305,7694.0
2018-10-24 13:25:00,72.93,72.95,72.86,72.93,18610.0,61.5136,61.5305,61.4545,61.5136,18610.0
2018-10-24 13:30:00,72.91,73.03,72.76,73.01,45208.0,61.4967,61.5979,61.3702,61.5811,45208.0
2018-10-24 13:35:00,73.01,73.03,72.86,72.91,18029.0,61.5811,61.5979,61.4545,61.4967,18029.0
2018-10-24 13:40:00,72.9,73.15,72.9,73.14,23281.0,61.4883,61.6991,61.4883,61.6907,23281.0
2018-10-24 13:45:00,73.16,73.17,72.97,73.07,10967.0,61.7076,61.716,61.5473,61.6317,10967.0
2018-10-24 13:50:00,73.08,73.16,72.96,73.13,27850.0,61.6401,61.7076,61.5389,61.6823,27850.0
2018-10-24 13:55:00,73.11,73.12,72.89,72.92,45399.0,61.6654,61.6738,61.4798,61.5051,45399.0
2018-10-24 14:00:00,72.89,72.94,72.78,72.87,11648.0,61.4798,61.522,61.3871,61.463,11648.0
2018-10-24 14:05:00,72.86,72.91,72.79,72.85,7958.0,61.4545,61.4967,61.3955,61.4461,7958.0
2018-10-24 14:10:00,72.84,72.94,72.83,72.92,9435.0,61.4377,61.522,61.4292,61.5051,9435.0
2018-10-24 14:15:00,72.9,72.96,72.81,72.95,12695.0,61.4883,61.5389,61.4124,61.5305,12695.0
2018-10-24 14:20:00,72.95,73.1,72.89,73.02,12296.0,61.5305,61.657,61.4798,61.5895,12296.0
2018-10-24 14:25:00,73.03,73.15,72.96,73.13,12521.0,61.5979,61.6991,61.5389,61.6823,12521.0
2018-10-24 14:30:00,73.14,73.28,73.1,73.27,22947.0,61.6907,61.8088,61.657,61.8004,22947.0
2018-10-24 14:35:00,73.27,73.28,73.15,73.17,14101.0,61.8004,61.8088,61.6991,61.716,14101.0
2018-10-24 14:40:00,73.17,73.17,73.04,73.05,11321.0,61.716,61.716,61.6064,61.6148,11321.0
2018-10-24 14:45:00,73.05,73.05,72.92,72.94,15163.0,61.6148,61.6148,61.5051,61.522,15163.0
2018-10-24 14:50:00,72.94,72.96,72.89,72.89,14772.0,61.522,61.5389,61.4798,61.4798,14772.0
2018-10-24 14:55:00,72.9,73.06,72.9,72.99,18812.0,61.4883,61.6232,61.4883,61.5642,18812.0
2018-10-24 15:00:00,72.98,72.98,72.8,72.82,33069.0,61.5558,61.5558,61.4039,61.4208,33069.0
2018-10-24 15:05:00,72.82,73.01,72.8,72.91,28597.0,61.4208,61.5811,61.4039,61.4967,28597.0
2018-10-24 15:10:00,72.9,73.0,72.9,72.96,20204.0,61.4883,61.5726,61.4883,61.5389,20204.0
2018-10-24 15:15:00,72.96,73.06,72.92,72.93,24716.0,61.5389,61.6232,61.5051,61.5136,24716.0
2018-10-24 15:20:00,72.94,72.94,72.77,72.8,20133.0,61.522,61.522,61.3786,61.4039,20133.0
2018-10-24 15:25:00,72.8,72.93,72.7,72.73,36133.0,61.4039,61.5136,61.3196,61.3449,36133.0
2018-10-24 15:30:00,72.73,72.76,72.56,72.56,47806.0,61.3449,61.3702,61.2015,61.2015,47806.0
2018-10-24 15:35:00,72.55,72.71,72.54,72.57,106851.0,61.1931,61.328,61.1846,61.2099,106851.0
2018-10-24 15:40:00,72.56,72.62,72.37,72.37,54776.0,61.2015,61.2521,61.0412,61.0412,54776.0
2018-10-24 15:45:00,72.34,72.41,72.17,72.21,76875.0,61.0159,61.075,60.8726,60.9063,76875.0
2018-10-24 15:50:00,72.21,72.23,72.03,72.06,60364.0,60.9063,60.9232,60.7545,60.7798,60364.0
2018-10-24 15:55:00,72.06,72.06,71.88,71.98,73210.0,60.7798,60.7798,60.628,60.7123,73210.0
2018-10-25 09:30:00,72.08,72.08,71.43,71.6,61362.0,60.7966,60.7966,60.2484,60.3918,61362.0
2018-10-25 09:35:00,71.6,71.66,71.49,71.62,24802.0,60.3918,60.4424,60.299,60.4087,24802.0
2018-10-25 09:40:00,71.69,71.85,71.48,71.71,10943.0,60.4677,60.6026,60.2906,60.4846,10943.0
2018-10-25 09:45:00,71.71,71.92,71.71,71.81,14574.0,60.4846,60.6617,60.4846,60.5689,14574.0
2018-10-25 09:50:00,71.78,71.81,71.64,71.72,17306.0,60.5436,60.5689,60.4255,60.493,17306.0
2018-10-25 09:55:00,71.73,71.75,71.59,71.66,15867.0,60.5014,60.5183,60.3833,60.4424,15867.0
2018-10-25 10:00:00,71.66,71.85,71.56,71.84,13421.0,60.4424,60.6026,60.358,60.5942,13421.0
2018-10-25 10:05:00,71.82,71.88,71.7,71.71,10319.0,60.5773,60.628,60.4761,60.4846,10319.0
2018-10-25 10:10:00,71.73,71.79,71.61,71.67,13779.0,60.5014,60.552,60.4002,60.4508,13779.0
2018-10-25 10:15:00,71.7,71.84,71.67,71.76,15898.0,60.4761,60.5942,60.4508,60.5267,15898.0
2018-10-25 10:20:00,71.75,71.8,71.7,71.78,16415.0,60.5183,60.5605,60.4761,60.5436,16415.0
2018-10-25 10:25:00,71.78,71.89,71.77,71.88,15947.0,60.5436,60.6364,60.5352,60.628,15947.0
2018-10-25 10:30:00,71.88,72.06,71.85,72.06,15520.0,60.628,60.7798,60.6026,60.7798,15520.0
2018-10-25 10:35:00,72.08,72.09,71.79,71.84,27081.0,60.7966,60.8051,60.552,60.5942,27081.0
2018-10-25 10:40:00,71.83,71.96,71.79,71.85,26200.0,60.5858,60.6954,60.552,60.6026,26200.0
2018-10-25 10:45:00,71.84,71.9,71.75,71.77,24648.0,60.5942,60.6448,60.5183,60.5352,24648.0
2018-10-25 10:50:00,71.74,71.86,71.72,71.79,13120.0,60.5099,60.6111,60.493,60.552,13120.0
2018-10-25 10:55:00,71.79,71.79,71.64,71.64,15882.0,60.552,60.552,60.4255,60.4255,15882.0
2018-10-25 11:00:00,71.68,71.73,71.58,71.58,16352.0,60.4593,60.5014,60.3749,60.3749,16352.0
2018-10-25 11:05:00,71.57,71.7,71.53,71.7,8789.0,60.3665,60.4761,60.3327,60.4761,8789.0
2018-10-25 11:10:00,71.7,71.75,71.65,71.75,11827.0,60.4761,60.5183,60.434,60.5183,11827.0
2018-10-25 11:15:00,71.72,71.73,71.67,71.7,73605.0,60.493,60.5014,60.4508,60.4761,73605.0
2018-10-25 11:20:00,71.7,72.01,71.65,71.9,167750.0,60.4761,60.7376,60.434,60.6448,167750.0
2018-10-25 11:25:00,71.89,72.0,71.85,71.94,28596.0,60.6364,60.7292,60.6026,60.6786,28596.0
2018-10-25 11:30:00,71.95,72.01,71.77,71.82,33670.0,60.687,60.7376,60.5352,60.5773,33670.0
2018-10-25 11:35:00,71.82,71.87,71.77,71.82,45789.0,60.5773,60.6195,60.5352,60.5773,45789.0
2018-10-25 11:40:00,71.8,72.12,71.75,72.12,267713.0,60.5605,60.8304,60.5183,60.8304,267713.0
2018-10-25 11:45:00,72.13,72.21,72.08,72.21,25650.0,60.8388,60.9063,60.7966,60.9063,25650.0
2018-10-25 11:50:00,72.21,72.21,72.12,72.16,23236.0,60.9063,60.9063,60.8304,60.8641,23236.0
2018-10-25 11:55:00,72.19,72.21,72.06,72.09,19544.0,60.8894,60.9063,60.7798,60.8051,19544.0
2018-10-25 12:00:00,72.09,72.09,71.95,72.04,16243.0,60.8051,60.8051,60.687,60.7629,16243.0
2018-10-25 12:05:00,72.04,72.07,71.96,72.01,23388.0,60.7629,60.7882,60.6954,60.7376,23388.0
2018-10-25 12:10:00,72.02,72.05,71.9,71.9,18124.0,60.746,60.7713,60.6448,60.6448,18124.0
2018-10-25 12:15:00,71.89,71.9,71.74,71.84,15764.0,60.6364,60.6448,60.5099,60.5942,15764.0
2018-10-25 12:20:00,71.86,71.99,71.86,71.99,10765.0,60.6111,60.7207,60.6111,60.7207,10765.0
2018-10-25 12:25:00,72.0,72.07,71.99,72.05,26121.0,60.7292,60.7882,60.7207,60.7713,26121.0
2018-10-25 12:30:00,72.05,72.11,72.0,72.04,35438.0,60.7713,60.8219,60.7292,60.7629,35438.0
2018-10-25 12:35:00,72.06,72.09,72.0,72.07,27143.0,60.7798,60.8051,60.7292,60.7882,27143.0
2018-10-25 12:40:00,72.07,72.09,71.99,72.02,25230.0,60.7882,60.8051,60.7207,60.746,25230.0
2018-10-25 12:45:00,72.03,72.2,72.03,72.2,21368.0,60.7545,60.8979,60.7545,60.8979,21368.0
2018-10-25 12:50:00,72.2,72.24,72.15,72.2,16051.0,60.8979,60.9316,60.8557,60.8979,16051.0
2018-10-25 12:55:00,72.2,72.21,72.13,72.2,16553.0,60.8979,60.9063,60.8388,60.8979,16553.0
2018-10-25 13:00:00,72.23,72.29,72.09,72.09,9338.0,60.9232,60.9738,60.8051,60.8051,9338.0
2018-10-25 13:05:00,72.1,72.12,72.0,72.01,7552.0,60.8135,60.8304,60.7292,60.7376,7552.0
2018-10-25 13:10:00,72.03,72.04,71.93,71.95,9967.0,60.7545,60.7629,60.6701,60.687,9967.0
2018-10-25 13:15:00,71.96,71.97,71.92,71.95,7675.0,60.6954,60.7039,60.6617,60.687,7675.0
2018-10-25 13:20:00,71.95,71.98,71.88,71.88,7377.0,60.687,60.7123,60.628,60.628,7377.0
2018-10-25 13:25:00,71.88,71.91,71.81,71.81,9417.0,60.628,60.6533,60.5689,60.5689,9417.0
2018-10-25 13:30:00,71.82,71.92,71.82,71.92,7343.0,60.5773,60.6617,60.5773,60.6617,7343.0
2018-10-25 13:35:00,71.93,72.03,71.93,72.0,11168.0,60.6701,60.7545,60.6701,60.7292,11168.0
2018-10-25 13:40:00,72.01,72.03,71.96,72.03,9407.0,60.7376,60.7545,60.6954,60.7545,9407.0
2018-10-25 13:45:00,72.03,72.07,72.0,72.06,9621.0,60.7545,60.7882,60.7292,60.7798,9621.0
2018-10-25 13:50:00,72.06,72.06,71.89,71.9,10890.0,60.7798,60.7798,60.6364,60.6448,10890.0
2018-10-25 13:55:00,71.9,71.9,71.86,71.88,5615.0,60.6448,60.6448,60.6111,60.628,5615.0
2018-10-25 14:00:00,71.89,71.9,71.82,71.84,8239.0,60.6364,60.6448,60.5773,60.5942,8239.0
2018-10-25 14:05:00,71.84,71.92,71.84,71.91,10853.0,60.5942,60.6617,60.5942,60.6533,10853.0
2018-10-25 14:10:00,71.9,71.95,71.87,71.89,9856.0,60.6448,60.687,60.6195,60.6364,9856.0
2018-10-25 14:15:00,71.91,71.92,71.74,71.76,21127.0,60.6533,60.6617,60.5099,60.5267,21127.0
2018-10-25 14:20:00,71.77,71.81,71.69,71.74,10779.0,60.5352,60.5689,60.4677,60.5099,10779.0
2018-10-25 14:25:00,71.74,71.81,71.69,71.78,27772.0,60.5099,60.5689,60.4677,60.5436,27772.0
2018-10-25 14:30:00,71.78,71.83,71.68,71.81,63120.0,60.5436,60.5858,60.4593,60.5689,63120.0
2018-10-25 14:35:00,71.8,71.95,71.8,71.95,30249.0,60.5605,60.687,60.5605,60.687,30249.0
2018-10-25 14:40:00,71.94,71.98,71.9,71.91,28775.0,60.6786,60.7123,60.6448,60.6533,28775.0
2018-10-25 14:45:00,71.91,71.97,71.87,71.93,21543.0,60.6533,60.7039,60.6195,60.6701,21543.0
2018-10-25 14:50:00,71.93,71.93,71.87,71.89,12590.0,60.6701,60.6701,60.6195,60.6364,12590.0
2018-10-25 14:55:00,71.89,71.96,71.87,71.88,16840.0,60.6364,60.6954,60.6195,60.628,16840.0
2018-10-25 15:00:00,71.88,71.89,71.81,71.83,14382.0,60.628,60.6364,60.5689,60.5858,14382.0
2018-10-25 15:05:00,71.83,71.91,71.81,71.87,13181.0,60.5858,60.6533,60.5689,60.6195,13181.0
2018-10-25 15:10:00,71.87,72.05,71.87,72.05,26929.0,60.6195,60.7713,60.6195,60.7713,26929.0
2018-10-25 15:15:00,72.06,72.1,72.05,72.08,13460.0,60.7798,60.8135,60.7713,60.7966,13460.0
2018-10-25 15:20:00,72.08,72.09,72.01,72.03,14839.0,60.7966,60.8051,60.7376,60.7545,14839.0
2018-10-25 15:25:00,72.02,72.02,71.95,72.01,22093.0,60.746,60.746,60.687,60.7376,22093.0
2018-10-25 15:30:00,72.02,72.07,71.82,71.87,29241.0,60.746,60.7882,60.5773,60.6195,29241.0
2018-10-25 15:35:00,71.88,71.99,71.88,71.96,32408.0,60.628,60.7207,60.628,60.6954,32408.0
2018-10-25 15:40:00,71.95,72.0,71.83,71.9,32644.0,60.687,60.7292,60.5858,60.6448,32644.0
2018-10-25 15:45:00,71.92,71.95,71.83,71.87,34451.0,60.6617,60.687,60.5858,60.6195,34451.0
2018-10-25 15:50:00,71.86,71.86,71.66,71.78,46079.0,60.6111,60.6111,60.4424,60.5436,46079.0
2018-10-25 15:55:00,71.78,71.81,71.64,71.69,184592.0,60.5436,60.5689,60.4255,60.4677,184592.0
2018-10-26 09:30:00,71.24,71.41,71.13,71.27,50761.0,60.0881,60.2315,59.9954,60.1134,50761.0
2018-10-26 09:35:00,71.28,71.3,70.84,70.89,15966.0,60.1219,60.1387,59.7508,59.7929,15966.0
2018-10-26 09:40:00,70.89,70.92,70.71,70.75,9451.0,59.7929,59.8182,59.6411,59.6748,9451.0
2018-10-26 09:45:00,70.79,70.84,70.56,70.64,16487.0,59.7086,59.7508,59.5146,59.5821,16487.0
2018-10-26 09:50:00,70.64,70.69,70.38,70.42,7689.0,59.5821,59.6242,59.3628,59.3965,7689.0
2018-10-26 09:55:00,70.45,70.58,70.02,70.02,16406.0,59.4218,59.5315,59.0591,59.0591,16406.0
2018-10-26 10:00:00,70.02,70.25,69.86,69.9,24876.0,59.0591,59.2531,58.9242,58.9579,24876.0
2018-10-26 10:05:00,69.87,69.92,69.71,69.75,83295.0,58.9326,58.9748,58.7976,58.8314,83295.0
2018-10-26 10:10:00,69.75,70.17,69.75,70.17,24136.0,58.8314,59.1856,58.8314,59.1856,24136.0
2018-10-26 10:15:00,70.14,70.36,70.13,70.34,15169.0,59.1603,59.3459,59.1519,59.329,15169.0
2018-10-26 10:20:00,70.34,70.49,70.3,70.39,14931.0,59.329,59.4555,59.2953,59.3712,14931.0
2018-10-26 10:25:00,70.38,70.51,70.37,70.37,13763.0,59.3628,59.4724,59.3543,59.3543,13763.0
2018-10-26 10:30:00,70.35,70.36,70.21,70.32,9173.0,59.3375,59.3459,59.2194,59.3122,9173.0
2018-10-26 10:35:00,70.29,70.32,70.11,70.2,75136.0,59.2868,59.3122,59.135,59.2109,75136.0
2018-10-26 10:40:00,70.2,70.26,69.99,70.01,16977.0,59.2109,59.2615,59.0338,59.0507,16977.0
2018-10-26 10:45:00,70.01,70.01,69.8,69.83,14747.0,59.0507,59.0507,58.8736,58.8989,14747.0
2018-10-26 10:50:00,69.83,69.88,69.61,69.66,26773.0,58.8989,58.941,58.7133,58.7555,26773.0
2018-10-26 10:55:00,69.66,69.69,69.38,69.41,23869.0,58.7555,58.7808,58.5193,58.5446,23869.0
2018-10-26 11:00:00,69.39,69.65,69.39,69.6,24581.0,58.5277,58.747,58.5277,58.7049,24581.0
2018-10-26 11:05:00,69.59,69.74,69.53,69.63,16297.0,58.6964,58.8229,58.6458,58.7302,16297.0
2018-10-26 11:10:00,69.61,69.67,69.54,69.57,11877.0,58.7133,58.7639,58.6543,58.6796,11877.0
2018-10-26 11:15:00,69.6,69.72,69.57,69.6,18247.0,58.7049,58.8061,58.6796,58.7049,18247.0
2018-10-26 11:20:00,69.61,69.65,69.5,69.63,17205.0,58.7133,58.747,58.6205,58.7302,17205.0
2018-10-26 11:25:00,69.65,69.78,69.54,69.76,58668.0,58.747,58.8567,58.6543,58.8398,58668.0
2018-10-26 11:30:00,69.77,70.0,69.77,69.97,18470.0,58.8482,59.0422,58.8482,59.0169,18470.0
2018-10-26 11:35:00,69.99,70.03,69.89,69.92,13625.0,59.0338,59.0675,58.9495,58.9748,13625.0
2018-10-26 11:40:00,69.98,69.98,69.78,69.79,12244.0,59.0254,59.0254,58.8567,58.8651,12244.0
2018-10-26 11:45:00,69.79,69.83,69.68,69.71,11891.0,58.8651,58.8989,58.7723,58.7976,11891.0
2018-10-26 11:50:00,69.72,69.9,69.72,69.78,13347.0,58.8061,58.9579,58.8061,58.8567,13347.0
2018-10-26 11:55:00,69.79,69.86,69.64,69.64,12728.0,58.8651,58.9242,58.7386,58.7386,12728.0
2018-10-26 12:00:00,69.65,69.72,69.58,69.72,11465.0,58.747,58.8061,58.688,58.8061,11465.0
2018-10-26 12:05:00,69.72,69.83,69.72,69.76,18165.0,58.8061,58.8989,58.8061,58.8398,18165.0
2018-10-26 12:10:00,69.76,69.78,69.64,69.75,23705.0,58.8398,58.8567,58.7386,58.8314,23705.0
2018-10-26 12:15:00,69.77,69.82,69.66,69.8,13020.0,58.8482,58.8904,58.7555,58.8736,13020.0
2018-10-26 12:20:00,69.87,69.93,69.81,69.9,26930.0,58.9326,58.9832,58.882,58.9579,26930.0
2018-10-26 12:25:00,69.93,70.05,69.92,70.02,25159.0,58.9832,59.0844,58.9748,59.0591,25159.0
2018-10-26 12:30:00,70.03,70.16,69.96,70.05,11707.0,59.0675,59.1772,59.0085,59.0844,11707.0
2018-10-26 12:35:00,70.06,70.1,70.05,70.1,7548.0,59.0929,59.1266,59.0844,59.1266,7548.0
2018-10-26 12:40:00,70.11,70.3,70.08,70.25,12683.0,59.135,59.2953,59.1097,59.2531,12683.0
2018-10-26 12:45:00,70.26,70.31,70.19,70.31,5900.0,59.2615,59.3037,59.2025,59.3037,5900.0
2018-10-26 12:50:00,70.33,70.33,70.17,70.21,11939.0,59.3206,59.3206,59.1856,59.2194,11939.0
2018-10-26 12:55:00,70.2,70.2,70.1,70.15,11412.0,59.2109,59.2109,59.1266,59.1688,11412.0
2018-10-26 13:00:00,70.17,70.33,70.17,70.32,11806.0,59.1856,59.3206,59.1856,59.3122,11806.0
2018-10-26 13:05:00,70.33,70.35,70.16,70.16,20527.0,59.3206,59.3375,59.1772,59.1772,20527.0
2018-10-26 13:10:00,70.15,70.22,70.07,70.1,18716.0,59.1688,59.2278,59.1013,59.1266,18716.0
2018-10-26 13:15:00,70.11,70.19,70.06,70.12,14629.0,59.135,59.2025,59.0929,59.1435,14629.0
2018-10-26 13:20:00,70.12,70.19,70.03,70.08,20320.0,59.1435,59.2025,59.0675,59.1097,20320.0
2018-10-26 13:25:00,70.08,70.11,70.0,70.01,14893.0,59.1097,59.135,59.0422,59.0507,14893.0
2018-10-26 13:30:00,70.0,70.0,69.87,69.89,11437.0,59.0422,59.0422,58.9326,58.9495,11437.0
2018-10-26 13:35:00,69.88,69.96,69.81,69.83,11051.0,58.941,59.0085,58.882,58.8989,11051.0
2018-10-26 13:40:00,69.84,69.98,69.83,69.97,8500.0,58.9073,59.0254,58.8989,59.0169,8500.0
2018-10-26 13:45:00,69.96,70.06,69.89,70.0,10142.0,59.0085,59.0929,58.9495,59.0422,10142.0
2018-10-26 13:50:00,70.02,70.06,69.97,70.06,8539.0,59.0591,59.0929,59.0169,59.0929,8539.0
2018-10-26 13:55:00,70.08,70.16,70.08,70.13,6410.0,59.1097,59.1772,59.1097,59.1519,6410.0
2018-10-26 14:00:00,70.13,70.23,70.0,70.01,10183.0,59.1519,59.2362,59.0422,59.0507,10183.0
2018-10-26 14:05:00,70.01,70.05,69.97,70.03,10136.0,59.0507,59.0844,59.0169,59.0675,10136.0
2018-10-26 14:10:00,70.04,70.08,69.88,69.93,13512.0,59.076,59.1097,58.941,58.9832,13512.0
2018-10-26 14:15:00,69.95,69.98,69.86,69.88,9374.0,59.0001,59.0254,58.9242,58.941,9374.0
2018-10-26 14:20:00,69.89,69.95,69.79,69.9,12261.0,58.9495,59.0001,58.8651,58.9579,12261.0
2018-10-26 14:25:00,69.92,70.03,69.9,69.97,9533.0,58.9748,59.0675,58.9579,59.0169,9533.0
2018-10-26 14:30:00,69.97,70.04,69.9,70.03,14989.0,59.0169,59.076,58.9579,59.0675,14989.0
2018-10-26 14:35:00,70.04,70.24,70.04,70.14,18618.0,59.076,59.2447,59.076,59.1603,18618.0
2018-10-26 14:40:00,70.17,70.21,70.09,70.11,16516.0,59.1856,59.2194,59.1182,59.135,16516.0
2018-10-26 14:45:00,70.11,70.15,69.91,70.02,21972.0,59.135,59.1688,58.9663,59.0591,21972.0
2018-10-26 14:50:00,70.02,70.03,69.9,69.92,10714.0,59.0591,59.0675,58.9579,58.9748,10714.0
2018-10-26 14:55:00,69.9,69.9,69.62,69.7,17312.0,58.9579,58.9579,58.7217,58.7892,17312.0
2018-10-26 15:00:00,69.69,69.69,69.51,69.63,26058.0,58.7808,58.7808,58.6289,58.7302,26058.0
2018-10-26 15:05:00,69.63,69.71,69.58,69.66,13489.0,58.7302,58.7976,58.688,58.7555,13489.0
2018-10-26 15:10:00,69.67,69.72,69.45,69.52,21155.0,58.7639,58.8061,58.5783,58.6374,21155.0
2018-10-26 15:15:00,69.53,69.8,69.53,69.8,16768.0,58.6458,58.8736,58.6458,58.8736,16768.0
2018-10-26 15:20:00,69.81,69.97,69.78,69.87,23161.0,58.882,59.0169,58.8567,58.9326,23161.0
2018-10-26 15:25:00,69.85,69.94,69.8,69.87,28166.0,58.9157,58.9916,58.8736,58.9326,28166.0
2018-10-26 15:30:00,69.86,69.87,69.67,69.7,31688.0,58.9242,58.9326,58.7639,58.7892,31688.0
2018-10-26 15:35:00,69.71,70.05,69.7,69.87,53337.0,58.7976,59.0844,58.7892,58.9326,53337.0
2018-10-26 15:40:00,69.86,69.89,69.61,69.62,41863.0,58.9242,58.9495,58.7133,58.7217,41863.0
2018-10-26 15:45:00,69.63,70.01,69.61,69.9,75260.0,58.7302,59.0507,58.7133,58.9579,75260.0
2018-10-26 15:50:00,69.91,70.19,69.89,70.04,42717.0,58.9663,59.2025,58.9495,59.076,42717.0
2018-10-26 15:55:00,70.02,70.02,69.69,69.8,96336.0,59.0591,59.0591,58.7808,58.8736,96336.0
2018-10-29 09:30:00,70.26,70.62,70.26,70.47,23509.0,59.2615,59.5652,59.2615,59.4387,23509.0
2018-10-29 09:35:00,70.47,70.68,70.46,70.68,9635.0,59.4387,59.6158,59.4302,59.6158,9635.0
2018-10-29 09:40:00,70.68,70.83,70.67,70.83,9691.0,59.6158,59.7423,59.6074,59.7423,9691.0
2018-10-29 09:45:00,70.86,70.96,70.68,70.71,13968.0,59.7676,59.852,59.6158,59.6411,13968.0
2018-10-29 09:50:00,70.67,70.86,70.67,70.86,60457.0,59.6074,59.7676,59.6074,59.7676,60457.0
2018-10-29 09:55:00,70.88,71.11,70.88,71.1,14912.0,59.7845,59.9785,59.7845,59.9701,14912.0
2018-10-29 10:00:00,71.12,71.39,71.12,71.35,24006.0,59.9869,60.2147,59.9869,60.1809,24006.0
2018-10-29 10:05:00,71.34,71.48,71.34,71.48,8606.0,60.1725,60.2906,60.1725,60.2906,8606.0
2018-10-29 10:10:00,71.49,71.49,71.25,71.29,14460.0,60.299,60.299,60.0966,60.1303,14460.0
2018-10-29 10:15:00,71.32,71.33,71.19,71.3,8733.0,60.1556,60.164,60.046,60.1387,8733.0
2018-10-29 10:20:00,71.31,71.32,71.09,71.2,52129.0,60.1472,60.1556,59.9616,60.0544,52129.0
2018-10-29 10:25:00,71.22,71.22,71.06,71.08,44420.0,60.0713,60.0713,59.9363,59.9532,44420.0
2018-10-29 10:30:00,71.06,71.14,70.98,71.02,38582.0,59.9363,60.0038,59.8688,59.9026,38582.0
2018-10-29 10:35:00,71.02,71.19,71.0,71.04,27082.0,59.9026,60.046,59.8857,59.9194,27082.0
2018-10-29 10:40:00,71.05,71.11,71.02,71.04,16332.0,59.9279,59.9785,59.9026,59.9194,16332.0
2018-10-29 10:45:00,71.05,71.13,70.97,71.02,46579.0,59.9279,59.9954,59.8604,59.9026,46579.0
2018-10-29 10:50:00,71.02,71.15,71.01,71.14,18742.0,59.9026,60.0122,59.8941,60.0038,18742.0
2018-10-29 10:55:00,71.14,71.15,71.0,71.04,55376.0,60.0038,60.0122,59.8857,59.9194,55376.0
2018-10-29 11:00:00,71.08,71.35,71.08,71.32,32636.0,59.9532,60.1809,59.9532,60.1556,32636.0
2018-10-29 11:05:00,71.33,71.45,71.32,71.34,16852.0,60.164,60.2653,60.1556,60.1725,16852.0
2018-10-29 11:10:00,71.33,71.36,71.25,71.32,33401.0,60.164,60.1894,60.0966,60.1556,33401.0
2018-10-29 11:15:00,71.32,71.37,71.29,71.31,21177.0,60.1556,60.1978,60.1303,60.1472,21177.0
2018-10-29 11:20:00,71.32,71.36,71.25,71.3,12797.0,60.1556,60.1894,60.0966,60.1387,12797.0
2018-10-29 11:25:00,71.31,71.32,71.18,71.25,78476.0,60.1472,60.1556,60.0375,60.0966,78476.0
2018-10-29 11:30:00,71.25,71.38,71.24,71.33,21670.0,60.0966,60.2062,60.0881,60.164,21670.0
2018-10-29 11:35:00,71.34,71.38,71.23,71.31,18668.0,60.1725,60.2062,60.0797,60.1472,18668.0
2018-10-29 11:40:00,71.32,71.42,71.3,71.42,19846.0,60.1556,60.24,60.1387,60.24,19846.0
2018-10-29 11:45:00,71.42,71.44,71.31,71.32,20963.0,60.24,60.2568,60.1472,60.1556,20963.0
2018-10-29 11:50:00,71.32,71.34,71.17,71.18,16326.0,60.1556,60.1725,60.0291,60.0375,16326.0
2018-10-29 11:55:00,71.15,71.17,71.08,71.08,47281.0,60.0122,60.0291,59.9532,59.9532,47281.0
2018-10-29 12:00:00,71.1,71.19,71.07,71.19,19878.0,59.9701,60.046,59.9447,60.046,19878.0
2018-10-29 12:05:00,71.19,71.24,71.08,71.18,50862.0,60.046,60.0881,59.9532,60.0375,50862.0
2018-10-29 12:10:00,71.18,71.25,71.15,71.23,22983.0,60.0375,60.0966,60.0122,60.0797,22983.0
2018-10-29 12:15:00,71.24,71.41,71.23,71.36,13490.0,60.0881,60.2315,60.0797,60.1894,13490.0
2018-10-29 12:20:00,71.37,71.38,71.25,71.28,13952.0,60.1978,60.2062,60.0966,60.1219,13952.0
2018-10-29 12:25:00,71.28,71.38,71.26,71.35,12938.0,60.1219,60.2062,60.105,60.1809,12938.0
2018-10-29 12:30:00,71.35,71.37,71.28,71.32,12640.0,60.1809,60.1978,60.1219,60.1556,12640.0
2018-10-29 12:35:00,71.31,71.44,71.31,71.43,10400.0,60.1472,60.2568,60.1472,60.2484,10400.0
2018-10-29 12:40:00,71.42,71.57,71.41,71.53,10025.0,60.24,60.3665,60.2315,60.3327,10025.0
2018-10-29 12:45:00,71.53,71.63,71.49,71.55,12748.0,60.3327,60.4171,60.299,60.3496,12748.0
2018-10-29 12:50:00,71.6,71.65,71.54,71.57,18600.0,60.3918,60.434,60.3412,60.3665,18600.0
2018-10-29 12:55:00,71.55,71.58,71.48,71.5,11355.0,60.3496,60.3749,60.2906,60.3074,11355.0
2018-10-29 13:00:00,71.52,71.68,71.51,71.65,15761.0,60.3243,60.4593,60.3159,60.434,15761.0
2018-10-29 13:05:00,71.64,71.64,71.4,71.5,18133.0,60.4255,60.4255,60.2231,60.3074,18133.0
2018-10-29 13:10:00,71.49,71.5,71.41,71.41,6965.0,60.299,60.3074,60.2315,60.2315,6965.0
2018-10-29 13:15:00,71.41,71.41,71.23,71.28,32604.0,60.2315,60.2315,60.0797,60.1219,32604.0
2018-10-29 13:20:00,71.27,71.31,71.23,71.26,27555.0,60.1134,60.1472,60.0797,60.105,27555.0
2018-10-29 13:25:00,71.27,71.27,71.13,71.14,12053.0,60.1134,60.1134,59.9954,60.0038,12053.0
2018-10-29 13:30:00,71.14,71.25,71.09,71.23,39951.0,60.0038,60.0966,59.9616,60.0797,39951.0
2018-10-29 13:35:00,71.23,71.23,71.04,71.06,42415.0,60.0797,60.0797,59.9194,59.9363,42415.0
2018-10-29 13:40:00,71.06,71.09,70.93,71.0,32218.0,59.9363,59.9616,59.8267,59.8857,32218.0
2018-10-29 13:45:00,71.01,71.11,70.99,71.07,13198.0,59.8941,59.9785,59.8773,59.9447,13198.0
2018-10-29 13:50:00,71.08,71.08,70.99,71.01,22880.0,59.9532,59.9532,59.8773,59.8941,22880.0
2018-10-29 13:55:00,71.01,71.01,70.85,70.86,15624.0,59.8941,59.8941,59.7592,59.7676,15624.0
2018-10-29 14:00:00,70.84,70.88,70.76,70.87,16305.0,59.7508,59.7845,59.6833,59.7761,16305.0
2018-10-29 14:05:00,70.86,70.9,70.8,70.83,6562.0,59.7676,59.8014,59.717,59.7423,6562.0
2018-10-29 14:10:00,70.84,70.84,70.67,70.75,29306.0,59.7508,59.7508,59.6074,59.6748,29306.0
2018-10-29 14:15:00,70.73,70.73,70.61,70.67,13760.0,59.658,59.658,59.5568,59.6074,13760.0
2018-10-29 14:20:00,70.69,70.71,70.58,70.58,20904.0,59.6242,59.6411,59.5315,59.5315,20904.0
2018-10-29 14:25:00,70.58,70.7,70.57,70.57,25546.0,59.5315,59.6327,59.523,59.523,25546.0
2018-10-29 14:30:00,70.57,70.62,70.52,70.54,15719.0,59.523,59.5652,59.4808,59.4977,15719.0
2018-10-29 14:35:00,70.53,70.7,70.53,70.59,15348.0,59.4893,59.6327,59.4893,59.5399,15348.0
2018-10-29 14:40:00,70.57,70.7,70.57,70.68,26096.0,59.523,59.6327,59.523,59.6158,26096.0
2018-10-29 14:45:00,70.66,70.72,70.58,70.62,15364.0,59.5989,59.6495,59.5315,59.5652,15364.0
2018-10-29 14:50:00,70.62,70.62,70.47,70.47,13732.0,59.5652,59.5652,59.4387,59.4387,13732.0
2018-10-29 14:55:00,70.46,70.61,70.44,70.61,24565.0,59.4302,59.5568,59.4134,59.5568,24565.0
2018-10-29 15:00:00,70.58,70.58,70.46,70.48,17771.0,59.5315,59.5315,59.4302,59.4471,17771.0
2018-10-29 15:05:00,70.49,70.5,70.35,70.43,27130.0,59.4555,59.464,59.3375,59.4049,27130.0
2018-10-29 15:10:00,70.43,70.49,70.23,70.28,42208.0,59.4049,59.4555,59.2362,59.2784,42208.0
2018-10-29 15:15:00,70.27,70.3,70.13,70.26,42919.0,59.27,59.2953,59.1519,59.2615,42919.0
2018-10-29 15:20:00,70.24,70.25,70.04,70.22,25471.0,59.2447,59.2531,59.076,59.2278,25471.0
2018-10-29 15:25:00,70.21,70.26,70.1,70.14,22799.0,59.2194,59.2615,59.1266,59.1603,22799.0
2018-10-29 15:30:00,70.14,70.17,69.97,70.08,49988.0,59.1603,59.1856,59.0169,59.1097,49988.0
2018-10-29 15:35:00,70.06,70.06,69.88,69.95,29063.0,59.0929,59.0929,58.941,59.0001,29063.0
2018-10-29 15:40:00,69.94,69.94,69.71,69.77,43832.0,58.9916,58.9916,58.7976,58.8482,43832.0
2018-10-29 15:45:00,69.76,70.25,69.69,70.11,93290.0,58.8398,59.2531,58.7808,59.135,93290.0
2018-10-29 15:50:00,70.1,70.28,70.05,70.19,84144.0,59.1266,59.2784,59.0844,59.2025,84144.0
2018-10-29 15:55:00,70.21,70.37,70.08,70.35,102815.0,59.2194,59.3543,59.1097,59.3375,102815.0
2018-10-30 09:30:00,70.59,70.93,70.35,70.73,118189.0,59.5399,59.8267,59.3375,59.658,118189.0
2018-10-30 09:35:00,70.73,71.28,70.69,71.24,65905.0,59.658,60.1219,59.6242,60.0881,65905.0
2018-10-30 09:40:00,71.28,71.34,70.99,71.21,45716.0,60.1219,60.1725,59.8773,60.0628,45716.0
2018-10-30 09:45:00,71.17,71.19,70.99,71.03,26426.0,60.0291,60.046,59.8773,59.911,26426.0
2018-10-30 09:50:00,71.03,71.06,70.81,70.93,23564.0,59.911,59.9363,59.7254,59.8267,23564.0
2018-10-30 09:55:00,70.98,71.2,70.98,71.2,19642.0,59.8688,60.0544,59.8688,60.0544,19642.0
2018-10-30 10:00:00,71.23,71.24,70.91,70.99,18915.0,60.0797,60.0881,59.8098,59.8773,18915.0
2018-10-30 10:05:00,71.01,71.06,70.95,70.99,10656.0,59.8941,59.9363,59.8435,59.8773,10656.0
2018-10-30 10:10:00,71.01,71.07,70.95,71.01,11267.0,59.8941,59.9447,59.8435,59.8941,11267.0
2018-10-30 10:15:00,71.04,71.22,71.01,71.15,24640.0,59.9194,60.0713,59.8941,60.0122,24640.0
2018-10-30 10:20:00,71.15,71.16,70.97,71.02,11461.0,60.0122,60.0207,59.8604,59.9026,11461.0
2018-10-30 10:25:00,71.01,71.08,70.96,71.06,12844.0,59.8941,59.9532,59.852,59.9363,12844.0
2018-10-30 10:30:00,71.08,71.22,71.03,71.21,9889.0,59.9532,60.0713,59.911,60.0628,9889.0
2018-10-30 10:35:00,71.19,71.2,71.04,71.13,12875.0,60.046,60.0544,59.9194,59.9954,12875.0
2018-10-30 10:40:00,71.12,71.21,71.09,71.12,8980.0,59.9869,60.0628,59.9616,59.9869,8980.0
2018-10-30 10:45:00,71.12,71.23,71.07,71.2,9395.0,59.9869,60.0797,59.9447,60.0544,9395.0
2018-10-30 10:50:00,71.23,71.23,71.06,71.07,9545.0,60.0797,60.0797,59.9363,59.9447,9545.0
2018-10-30 10:55:00,71.08,71.31,71.07,71.24,10096.0,59.9532,60.1472,59.9447,60.0881,10096.0
2018-10-30 11:00:00,71.25,71.31,71.16,71.29,12593.0,60.0966,60.1472,60.0207,60.1303,12593.0
2018-10-30 11:05:00,71.29,71.42,71.28,71.42,19692.0,60.1303,60.24,60.1219,60.24,19692.0
2018-10-30 11:10:00,71.44,71.45,71.22,71.28,8644.0,60.2568,60.2653,60.0713,60.1219,8644.0
2018-10-30 11:15:00,71.28,71.4,71.18,71.38,12714.0,60.1219,60.2231,60.0375,60.2062,12714.0
2018-10-30 11:20:00,71.37,71.46,71.3,71.41,11105.0,60.1978,60.2737,60.1387,60.2315,11105.0
2018-10-30 11:25:00,71.43,71.59,71.4,71.56,28785.0,60.2484,60.3833,60.2231,60.358,28785.0
2018-10-30 11:30:00,71.56,71.67,71.48,71.62,27134.0,60.358,60.4508,60.2906,60.4087,27134.0
2018-10-30 11:35:00,71.62,71.73,71.61,71.7,10926.0,60.4087,60.5014,60.4002,60.4761,10926.0
2018-10-30 11:40:00,71.71,71.85,71.69,71.85,10279.0,60.4846,60.6026,60.4677,60.6026,10279.0
2018-10-30 11:45:00,71.89,71.96,71.83,71.93,11406.0,60.6364,60.6954,60.5858,60.6701,11406.0
2018-10-30 11:50:00,71.93,71.94,71.71,71.71,7302.0,60.6701,60.6786,60.4846,60.4846,7302.0
2018-10-30 11:55:00,71.71,71.77,71.65,71.7,9302.0,60.4846,60.5352,60.434,60.4761,9302.0
2018-10-30 12:00:00,71.71,71.75,71.61,71.7,13333.0,60.4846,60.5183,60.4002,60.4761,13333.0
2018-10-30 12:05:00,71.7,71.82,71.66,71.72,12647.0,60.4761,60.5773,60.4424,60.493,12647.0
2018-10-30 12:10:00,71.77,71.93,71.62,71.65,152741.0,60.5352,60.6701,60.4087,60.434,152741.0
2018-10-30 12:15:00,71.67,71.74,71.51,71.58,28886.0,60.4508,60.5099,60.3159,60.3749,28886.0
2018-10-30 12:20:00,71.6,71.62,71.52,71.56,13322.0,60.3918,60.4087,60.3243,60.358,13322.0
2018-10-30 12:25:00,71.55,71.63,71.53,71.58,11762.0,60.3496,60.4171,60.3327,60.3749,11762.0
2018-10-30 12:30:00,71.58,71.58,71.39,71.43,13472.0,60.3749,60.3749,60.2147,60.2484,13472.0
2018-10-30 12:35:00,71.43,71.68,71.43,71.67,18334.0,60.2484,60.4593,60.2484,60.4508,18334.0
2018-10-30 12:40:00,71.68,71.73,71.55,71.55,18849.0,60.4593,60.5014,60.3496,60.3496,18849.0
2018-10-30 12:45:00,71.54,71.72,71.52,71.7,12527.0,60.3412,60.493,60.3243,60.4761,12527.0
2018-10-30 12:50:00,71.7,71.76,71.62,71.68,27264.0,60.4761,60.5267,60.4087,60.4593,27264.0
2018-10-30 12:55:00,71.68,71.68,71.49,71.52,11171.0,60.4593,60.4593,60.299,60.3243,11171.0
2018-10-30 13:00:00,71.53,71.57,71.47,71.55,9993.0,60.3327,60.3665,60.2821,60.3496,9993.0
2018-10-30 13:05:00,71.58,71.66,71.55,71.63,9878.0,60.3749,60.4424,60.3496,60.4171,9878.0
2018-10-30 13:10:00,71.62,71.64,71.51,71.52,11895.0,60.4087,60.4255,60.3159,60.3243,11895.0
2018-10-30 13:15:00,71.52,71.6,71.52,71.57,21717.0,60.3243,60.3918,60.3243,60.3665,21717.0
2018-10-30 13:20:00,71.56,71.68,71.56,71.6,9834.0,60.358,60.4593,60.358,60.3918,9834.0
2018-10-30 13:25:00,71.59,71.61,71.52,71.52,13325.0,60.3833,60.4002,60.3243,60.3243,13325.0
2018-10-30 13:30:00,71.51,71.53,71.37,71.39,10716.0,60.3159,60.3327,60.1978,60.2147,10716.0
2018-10-30 13:35:00,71.39,71.48,71.36,71.48,10897.0,60.2147,60.2906,60.1894,60.2906,10897.0
2018-10-30 13:40:00,71.5,71.65,71.48,71.65,13323.0,60.3074,60.434,60.2906,60.434,13323.0
2018-10-30 13:45:00,71.65,71.71,71.56,71.69,10688.0,60.434,60.4846,60.358,60.4677,10688.0
2018-10-30 13:50:00,71.69,71.71,71.61,71.65,10886.0,60.4677,60.4846,60.4002,60.434,10886.0
2018-10-30 13:55:00,71.64,71.77,71.63,71.77,12451.0,60.4255,60.5352,60.4171,60.5352,12451.0
2018-10-30 14:00:00,71.79,71.83,71.64,71.64,12246.0,60.552,60.5858,60.4255,60.4255,12246.0
2018-10-30 14:05:00,71.64,71.65,71.5,71.56,27856.0,60.4255,60.434,60.3074,60.358,27856.0
2018-10-30 14:10:00,71.53,71.59,71.5,71.5,18527.0,60.3327,60.3833,60.3074,60.3074,18527.0
2018-10-30 14:15:00,71.5,71.5,71.42,71.45,13058.0,60.3074,60.3074,60.24,60.2653,13058.0
2018-10-30 14:20:00,71.46,71.62,71.46,71.58,12469.0,60.2737,60.4087,60.2737,60.3749,12469.0
2018-10-30 14:25:00,71.56,71.66,71.52,71.57,15050.0,60.358,60.4424,60.3243,60.3665,15050.0
2018-10-30 14:30:00,71.57,71.73,71.5,71.73,14887.0,60.3665,60.5014,60.3074,60.5014,14887.0
2018-10-30 14:35:00,71.71,71.71,71.59,71.62,12104.0,60.4846,60.4846,60.3833,60.4087,12104.0
2018-10-30 14:40:00,71.63,71.65,71.55,71.6,22188.0,60.4171,60.434,60.3496,60.3918,22188.0
2018-10-30 14:45:00,71.61,71.63,71.54,71.63,11483.0,60.4002,60.4171,60.3412,60.4171,11483.0
2018-10-30 14:50:00,71.62,71.82,71.61,71.68,30566.0,60.4087,60.5773,60.4002,60.4593,30566.0
2018-10-30 14:55:00,71.69,71.86,71.68,71.79,27447.0,60.4677,60.6111,60.4593,60.552,27447.0
2018-10-30 15:00:00,71.8,71.82,71.61,71.74,18223.0,60.5605,60.5773,60.4002,60.5099,18223.0
2018-10-30 15:05:00,71.73,71.77,71.64,71.76,34371.0,60.5014,60.5352,60.4255,60.5267,34371.0
2018-10-30 15:10:00,71.76,71.89,71.75,71.8,32196.0,60.5267,60.6364,60.5183,60.5605,32196.0
2018-10-30 15:15:00,71.82,71.87,71.74,71.8,41029.0,60.5773,60.6195,60.5099,60.5605,41029.0
2018-10-30 15:20:00,71.79,71.81,71.69,71.76,26704.0,60.552,60.5689,60.4677,60.5267,26704.0
2018-10-30 15:25:00,71.76,71.92,71.76,71.8,60783.0,60.5267,60.6617,60.5267,60.5605,60783.0
2018-10-30 15:30:00,71.8,71.89,71.74,71.86,35279.0,60.5605,60.6364,60.5099,60.6111,35279.0
2018-10-30 15:35:00,71.86,71.89,71.73,71.76,40305.0,60.6111,60.6364,60.5014,60.5267,40305.0
2018-10-30 15:40:00,71.77,71.93,71.75,71.82,50761.0,60.5352,60.6701,60.5183,60.5773,50761.0
2018-10-30 15:45:00,71.81,71.95,71.76,71.9,40509.0,60.5689,60.687,60.5267,60.6448,40509.0
2018-10-30 15:50:00,71.9,72.08,71.89,72.02,71212.0,60.6448,60.7966,60.6364,60.746,71212.0
2018-10-30 15:55:00,72.01,72.08,71.97,72.01,78627.0,60.7376,60.7966,60.7039,60.7376,78627.0
2018-10-31 09:30:00,72.26,72.33,71.85,72.04,47405.0,60.9485,61.0075,60.6026,60.7629,47405.0
2018-10-31 09:35:00,72.0,72.2,71.91,72.16,52819.0,60.7292,60.8979,60.6533,60.8641,52819.0
2018-10-31 09:40:00,72.2,72.47,72.12,72.14,22116.0,60.8979,61.1256,60.8304,60.8473,22116.0
2018-10-31 09:45:00,72.14,72.18,71.92,72.03,23837.0,60.8473,60.881,60.6617,60.7545,23837.0
2018-10-31 09:50:00,72.06,72.09,72.0,72.03,5378.0,60.7798,60.8051,60.7292,60.7545,5378.0
2018-10-31 09:55:00,72.05,72.21,71.94,72.2,15565.0,60.7713,60.9063,60.6786,60.8979,15565.0
2018-10-31 10:00:00,72.17,72.19,71.89,71.9,21812.0,60.8726,60.8894,60.6364,60.6448,21812.0
2018-10-31 10:05:00,71.9,71.91,71.45,71.49,31921.0,60.6448,60.6533,60.2653,60.299,31921.0
2018-10-31 10:10:00,71.49,71.49,71.3,71.37,12475.0,60.299,60.299,60.1387,60.1978,12475.0
2018-10-31 10:15:00,71.39,71.45,71.28,71.37,13917.0,60.2147,60.2653,60.1219,60.1978,13917.0
2018-10-31 10:20:00,71.36,71.38,71.25,71.33,12683.0,60.1894,60.2062,60.0966,60.164,12683.0
2018-10-31 10:25:00,71.31,71.4,71.27,71.27,14538.0,60.1472,60.2231,60.1134,60.1134,14538.0
2018-10-31 10:30:00,71.25,71.3,71.19,71.25,14677.0,60.0966,60.1387,60.046,60.0966,14677.0
2018-10-31 10:35:00,71.25,71.27,71.1,71.1,15830.0,60.0966,60.1134,59.9701,59.9701,15830.0
2018-10-31 10:40:00,71.09,71.23,71.08,71.19,17403.0,59.9616,60.0797,59.9532,60.046,17403.0
2018-10-31 10:45:00,71.2,71.22,71.13,71.19,12971.0,60.0544,60.0713,59.9954,60.046,12971.0
2018-10-31 10:50:00,71.19,71.26,71.14,71.23,16070.0,60.046,60.105,60.0038,60.0797,16070.0
2018-10-31 10:55:00,71.25,71.39,71.25,71.37,9544.0,60.0966,60.2147,60.0966,60.1978,9544.0
2018-10-31 11:00:00,71.36,71.39,71.19,71.21,10394.0,60.1894,60.2147,60.046,60.0628,10394.0
2018-10-31 11:05:00,71.24,71.42,71.24,71.33,9918.0,60.0881,60.24,60.0881,60.164,9918.0
2018-10-31 11:10:00,71.33,71.35,71.23,71.26,9979.0,60.164,60.1809,60.0797,60.105,9979.0
2018-10-31 11:15:00,71.25,71.27,71.17,71.23,8364.0,60.0966,60.1134,60.0291,60.0797,8364.0
2018-10-31 11:20:00,71.24,71.3,71.21,71.23,7362.0,60.0881,60.1387,60.0628,60.0797,7362.0
2018-10-31 11:25:00,71.25,71.29,71.22,71.23,7524.0,60.0966,60.1303,60.0713,60.0797,7524.0
2018-10-31 11:30:00,71.21,71.29,71.17,71.24,8866.0,60.0628,60.1303,60.0291,60.0881,8866.0
2018-10-31 11:35:00,71.26,71.35,71.21,71.34,10030.0,60.105,60.1809,60.0628,60.1725,10030.0
2018-10-31 11:40:00,71.36,71.4,71.28,71.29,18846.0,60.1894,60.2231,60.1219,60.1303,18846.0
2018-10-31 11:45:00,71.29,71.31,71.15,71.16,15528.0,60.1303,60.1472,60.0122,60.0207,15528.0
2018-10-31 11:50:00,71.15,71.29,71.15,71.29,43705.0,60.0122,60.1303,60.0122,60.1303,43705.0
2018-10-31 11:55:00,71.29,71.29,71.13,71.15,20084.0,60.1303,60.1303,59.9954,60.0122,20084.0
2018-10-31 12:00:00,71.17,71.2,71.14,71.19,11991.0,60.0291,60.0544,60.0038,60.046,11991.0
2018-10-31 12:05:00,71.18,71.26,71.14,71.26,8666.0,60.0375,60.105,60.0038,60.105,8666.0
2018-10-31 12:10:00,71.25,71.34,71.23,71.34,10820.0,60.0966,60.1725,60.0797,60.1725,10820.0
2018-10-31 12:15:00,71.33,71.35,71.25,71.31,16198.0,60.164,60.1809,60.0966,60.1472,16198.0
2018-10-31 12:20:00,71.31,71.32,71.25,71.3,17243.0,60.1472,60.1556,60.0966,60.1387,17243.0
2018-10-31 12:25:00,71.3,71.34,71.26,71.26,9645.0,60.1387,60.1725,60.105,60.105,9645.0
2018-10-31 12:30:00,71.26,71.35,71.26,71.35,7786.0,60.105,60.1809,60.105,60.1809,7786.0
2018-10-31 12:35:00,71.35,71.46,71.33,71.45,6533.0,60.1809,60.2737,60.164,60.2653,6533.0
2018-10-31 12:40:00,71.47,71.58,71.45,71.55,13189.0,60.2821,60.3749,60.2653,60.3496,13189.0
2018-10-31 12:45:00,71.57,71.7,71.56,71.7,6465.0,60.3665,60.4761,60.358,60.4761,6465.0
2018-10-31 12:50:00,71.69,71.8,71.67,71.8,10207.0,60.4677,60.5605,60.4508,60.5605,10207.0
2018-10-31 12:55:00,71.8,71.84,71.75,71.79,9048.0,60.5605,60.5942,60.5183,60.552,9048.0
2018-10-31 13:00:00,71.8,71.87,71.79,71.86,7028.0,60.5605,60.6195,60.552,60.6111,7028.0
2018-10-31 13:05:00,71.86,71.87,71.8,71.81,9286.0,60.6111,60.6195,60.5605,60.5689,9286.0
2018-10-31 13:10:00,71.81,71.95,71.8,71.93,11491.0,60.5689,60.687,60.5605,60.6701,11491.0
2018-10-31 13:15:00,71.93,71.94,71.89,71.91,12479.0,60.6701,60.6786,60.6364,60.6533,12479.0
2018-10-31 13:20:00,71.92,71.93,71.85,71.87,12748.0,60.6617,60.6701,60.6026,60.6195,12748.0
2018-10-31 13:25:00,71.87,71.88,71.8,71.8,11888.0,60.6195,60.628,60.5605,60.5605,11888.0
2018-10-31 13:30:00,71.8,71.84,71.75,71.76,10133.0,60.5605,60.5942,60.5183,60.5267,10133.0
2018-10-31 13:35:00,71.76,71.77,71.71,71.75,7072.0,60.5267,60.5352,60.4846,60.5183,7072.0
2018-10-31 13:40:00,71.74,71.89,71.68,71.89,11543.0,60.5099,60.6364,60.4593,60.6364,11543.0
2018-10-31 13:45:00,71.9,71.95,71.87,71.92,8984.0,60.6448,60.687,60.6195,60.6617,8984.0
2018-10-31 13:50:00,71.94,71.95,71.89,71.94,7062.0,60.6786,60.687,60.6364,60.6786,7062.0
2018-10-31 13:55:00,71.95,71.98,71.89,71.89,16018.0,60.687,60.7123,60.6364,60.6364,16018.0
2018-10-31 14:00:00,71.89,72.01,71.87,71.99,11450.0,60.6364,60.7376,60.6195,60.7207,11450.0
2018-10-31 14:05:00,71.98,72.05,71.98,72.03,5296.0,60.7123,60.7713,60.7123,60.7545,5296.0
2018-10-31 14:10:00,72.03,72.16,72.02,72.16,8699.0,60.7545,60.8641,60.746,60.8641,8699.0
2018-10-31 14:15:00,72.15,72.25,72.14,72.22,19944.0,60.8557,60.94,60.8473,60.9147,19944.0
2018-10-31 14:20:00,72.22,72.26,72.2,72.26,11068.0,60.9147,60.9485,60.8979,60.9485,11068.0
2018-10-31 14:25:00,72.25,72.27,72.2,72.24,11979.0,60.94,60.9569,60.8979,60.9316,11979.0
2018-10-31 14:30:00,72.24,72.24,72.15,72.15,15141.0,60.9316,60.9316,60.8557,60.8557,15141.0
2018-10-31 14:35:00,72.15,72.18,72.09,72.17,17425.0,60.8557,60.881,60.8051,60.8726,17425.0
2018-10-31 14:40:00,72.16,72.22,72.15,72.17,22316.0,60.8641,60.9147,60.8557,60.8726,22316.0
2018-10-31 14:45:00,72.18,72.21,72.13,72.13,15516.0,60.881,60.9063,60.8388,60.8388,15516.0
2018-10-31 14:50:00,72.13,72.24,72.12,72.23,15099.0,60.8388,60.9316,60.8304,60.9232,15099.0
2018-10-31 14:55:00,72.25,72.29,72.21,72.21,13722.0,60.94,60.9738,60.9063,60.9063,13722.0
2018-10-31 15:00:00,72.22,72.23,72.15,72.15,19249.0,60.9147,60.9232,60.8557,60.8557,19249.0
2018-10-31 15:05:00,72.14,72.17,72.02,72.02,20047.0,60.8473,60.8726,60.746,60.746,20047.0
2018-10-31 15:10:00,72.02,72.04,71.98,72.01,19586.0,60.746,60.7629,60.7123,60.7376,19586.0
2018-10-31 15:15:00,72.01,72.03,71.94,71.94,23786.0,60.7376,60.7545,60.6786,60.6786,23786.0
2018-10-31 15:20:00,71.94,71.95,71.76,71.84,28506.0,60.6786,60.687,60.5267,60.5942,28506.0
2018-10-31 15:25:00,71.85,71.88,71.77,71.87,35067.0,60.6026,60.628,60.5352,60.6195,35067.0
2018-10-31 15:30:00,71.86,71.89,71.68,71.71,53295.0,60.6111,60.6364,60.4593,60.4846,53295.0
2018-10-31 15:35:00,71.71,71.71,71.55,71.55,38487.0,60.4846,60.4846,60.3496,60.3496,38487.0
2018-10-31 15:40:00,71.56,71.59,71.41,71.44,47021.0,60.358,60.3833,60.2315,60.2568,47021.0
2018-10-31 15:45:00,71.45,71.53,71.25,71.3,46119.0,60.2653,60.3327,60.0966,60.1387,46119.0
2018-10-31 15:50:00,71.3,71.36,71.29,71.33,66820.0,60.1387,60.1894,60.1303,60.164,66820.0
2018-10-31 15:55:00,71.32,71.44,71.32,71.33,126214.0,60.1556,60.2568,60.1556,60.164,126214.0
2018-11-01 09:30:00,71.22,71.75,70.74,71.6,73391.0,60.0713,60.5183,59.6664,60.3918,73391.0
2018-11-01 09:35:00,71.5,71.69,71.37,71.69,21288.0,60.3074,60.4677,60.1978,60.4677,21288.0
2018-11-01 09:40:00,71.69,71.69,71.48,71.52,18596.0,60.4677,60.4677,60.2906,60.3243,18596.0
2018-11-01 09:45:00,71.52,71.75,71.49,71.74,17920.0,60.3243,60.5183,60.299,60.5099,17920.0
2018-11-01 09:50:00,71.74,71.81,71.64,71.8,22696.0,60.5099,60.5689,60.4255,60.5605,22696.0
2018-11-01 09:55:00,71.81,71.9,71.54,71.56,19666.0,60.5689,60.6448,60.3412,60.358,19666.0
2018-11-01 10:00:00,71.52,71.52,71.04,71.16,44783.0,60.3243,60.3243,59.9194,60.0207,44783.0
2018-11-01 10:05:00,71.16,71.34,71.15,71.31,30606.0,60.0207,60.1725,60.0122,60.1472,30606.0
2018-11-01 10:10:00,71.3,71.52,71.27,71.45,20702.0,60.1387,60.3243,60.1134,60.2653,20702.0
2018-11-01 10:15:00,71.45,71.46,71.29,71.3,14153.0,60.2653,60.2737,60.1303,60.1387,14153.0
2018-11-01 10:20:00,71.31,71.49,71.31,71.47,13400.0,60.1472,60.299,60.1472,60.2821,13400.0
2018-11-01 10:25:00,71.45,71.53,71.45,71.47,13557.0,60.2653,60.3327,60.2653,60.2821,13557.0
2018-11-01 10:30:00,71.48,71.63,71.48,71.62,15584.0,60.2906,60.4171,60.2906,60.4087,15584.0
2018-11-01 10:35:00,71.62,71.73,71.62,71.69,23560.0,60.4087,60.5014,60.4087,60.4677,23560.0
2018-11-01 10:40:00,71.69,71.72,71.63,71.69,23010.0,60.4677,60.493,60.4171,60.4677,23010.0
2018-11-01 10:45:00,71.69,71.74,71.65,71.68,10268.0,60.4677,60.5099,60.434,60.4593,10268.0
2018-11-01 10:50:00,71.68,71.78,71.61,71.75,14832.0,60.4593,60.5436,60.4002,60.5183,14832.0
2018-11-01 10:55:00,71.74,71.74,71.64,71.68,12716.0,60.5099,60.5099,60.4255,60.4593,12716.0
2018-11-01 11:00:00,71.69,71.71,71.43,71.49,16591.0,60.4677,60.4846,60.2484,60.299,16591.0
2018-11-01 11:05:00,71.52,71.52,71.4,71.44,16881.0,60.3243,60.3243,60.2231,60.2568,16881.0
2018-11-01 11:10:00,71.43,71.57,71.42,71.57,17740.0,60.2484,60.3665,60.24,60.3665,17740.0
2018-11-01 11:15:00,71.57,71.8,71.53,71.8,18367.0,60.3665,60.5605,60.3327,60.5605,18367.0
2018-11-01 11:20:00,71.81,71.94,71.76,71.89,15718.0,60.5689,60.6786,60.5267,60.6364,15718.0
2018-11-01 11:25:00,71.88,72.02,71.87,71.98,19893.0,60.628,60.746,60.6195,60.7123,19893.0
2018-11-01 11:30:00,71.99,72.0,71.91,71.95,29821.0,60.7207,60.7292,60.6533,60.687,29821.0
2018-11-01 11:35:00,71.95,71.96,71.74,71.77,18771.0,60.687,60.6954,60.5099,60.5352,18771.0
2018-11-01 11:40:00,71.77,71.79,71.71,71.79,15703.0,60.5352,60.552,60.4846,60.552,15703.0
2018-11-01 11:45:00,71.8,71.88,71.75,71.88,15387.0,60.5605,60.628,60.5183,60.628,15387.0
2018-11-01 11:50:00,71.93,72.0,71.89,72.0,13936.0,60.6701,60.7292,60.6364,60.7292,13936.0
2018-11-01 11:55:00,72.0,72.08,71.96,72.0,22285.0,60.7292,60.7966,60.6954,60.7292,22285.0
2018-11-01 12:00:00,72.0,72.01,71.89,71.96,11906.0,60.7292,60.7376,60.6364,60.6954,11906.0
2018-11-01 12:05:00,71.97,72.03,71.95,72.02,15524.0,60.7039,60.7545,60.687,60.746,15524.0
2018-11-01 12:10:00,72.01,72.05,72.01,72.03,19633.0,60.7376,60.7713,60.7376,60.7545,19633.0
2018-11-01 12:15:00,72.04,72.06,71.9,71.92,13925.0,60.7629,60.7798,60.6448,60.6617,13925.0
2018-11-01 12:20:00,71.91,71.93,71.8,71.8,11855.0,60.6533,60.6701,60.5605,60.5605,11855.0
2018-11-01 12:25:00,71.82,71.83,71.73,71.82,11594.0,60.5773,60.5858,60.5014,60.5773,11594.0
2018-11-01 12:30:00,71.83,71.93,71.82,71.91,8009.0,60.5858,60.6701,60.5773,60.6533,8009.0
2018-11-01 12:35:00,71.94,71.94,71.82,71.88,10007.0,60.6786,60.6786,60.5773,60.628,10007.0
2018-11-01 12:40:00,71.86,71.99,71.84,71.98,19625.0,60.6111,60.7207,60.5942,60.7123,19625.0
2018-11-01 12:45:00,71.98,72.01,71.95,72.01,11641.0,60.7123,60.7376,60.687,60.7376,11641.0
2018-11-01 12:50:00,72.02,72.02,71.99,72.0,20414.0,60.746,60.746,60.7207,60.7292,20414.0
2018-11-01 12:55:00,72.0,72.17,72.0,72.17,13636.0,60.7292,60.8726,60.7292,60.8726,13636.0
2018-11-01 13:00:00,72.17,72.17,72.04,72.09,13746.0,60.8726,60.8726,60.7629,60.8051,13746.0
2018-11-01 13:05:00,72.1,72.1,72.03,72.05,15624.0,60.8135,60.8135,60.7545,60.7713,15624.0
2018-11-01 13:10:00,72.04,72.15,72.04,72.1,26284.0,60.7629,60.8557,60.7629,60.8135,26284.0
2018-11-01 13:15:00,72.11,72.21,72.09,72.11,25627.0,60.8219,60.9063,60.8051,60.8219,25627.0
2018-11-01 13:20:00,72.09,72.09,71.97,71.99,11232.0,60.8051,60.8051,60.7039,60.7207,11232.0
2018-11-01 13:25:00,72.0,72.06,71.96,72.06,12285.0,60.7292,60.7798,60.6954,60.7798,12285.0
2018-11-01 13:30:00,72.07,72.07,71.99,72.02,9715.0,60.7882,60.7882,60.7207,60.746,9715.0
2018-11-01 13:35:00,72.02,72.02,71.96,71.97,17165.0,60.746,60.746,60.6954,60.7039,17165.0
2018-11-01 13:40:00,71.97,71.97,71.88,71.93,7400.0,60.7039,60.7039,60.628,60.6701,7400.0
2018-11-01 13:45:00,71.95,71.97,71.79,71.84,11442.0,60.687,60.7039,60.552,60.5942,11442.0
2018-11-01 13:50:00,71.84,71.84,71.75,71.75,13235.0,60.5942,60.5942,60.5183,60.5183,13235.0
2018-11-01 13:55:00,71.74,71.79,71.73,71.78,7884.0,60.5099,60.552,60.5014,60.5436,7884.0
2018-11-01 14:00:00,71.77,71.77,71.68,71.7,13308.0,60.5352,60.5352,60.4593,60.4761,13308.0
2018-11-01 14:05:00,71.7,71.71,71.64,71.69,11999.0,60.4761,60.4846,60.4255,60.4677,11999.0
2018-11-01 14:10:00,71.71,71.76,71.66,71.67,10844.0,60.4846,60.5267,60.4424,60.4508,10844.0
2018-11-01 14:15:00,71.68,71.73,71.66,71.7,12687.0,60.4593,60.5014,60.4424,60.4761,12687.0
2018-11-01 14:20:00,71.7,71.71,71.65,71.69,10739.0,60.4761,60.4846,60.434,60.4677,10739.0
2018-11-01 14:25:00,71.7,71.7,71.66,71.67,12451.0,60.4761,60.4761,60.4424,60.4508,12451.0
2018-11-01 14:30:00,71.67,71.76,71.64,71.66,24527.0,60.4508,60.5267,60.4255,60.4424,24527.0
2018-11-01 14:35:00,71.65,71.68,71.57,71.62,20615.0,60.434,60.4593,60.3665,60.4087,20615.0
2018-11-01 14:40:00,71.63,71.65,71.58,71.61,10591.0,60.4171,60.434,60.3749,60.4002,10591.0
2018-11-01 14:45:00,71.62,71.71,71.6,71.71,10536.0,60.4087,60.4846,60.3918,60.4846,10536.0
2018-11-01 14:50:00,71.7,71.71,71.64,71.68,17126.0,60.4761,60.4846,60.4255,60.4593,17126.0
2018-11-01 14:55:00,71.69,71.76,71.68,71.71,15557.0,60.4677,60.5267,60.4593,60.4846,15557.0
2018-11-01 15:00:00,71.7,71.71,71.63,71.64,17666.0,60.4761,60.4846,60.4171,60.4255,17666.0
2018-11-01 15:05:00,71.65,71.68,71.61,71.67,23845.0,60.434,60.4593,60.4002,60.4508,23845.0
2018-11-01 15:10:00,71.67,71.7,71.59,71.65,24461.0,60.4508,60.4761,60.3833,60.434,24461.0
2018-11-01 15:15:00,71.66,71.66,71.4,71.4,37559.0,60.4424,60.4424,60.2231,60.2231,37559.0
2018-11-01 15:20:00,71.42,71.49,71.39,71.47,24188.0,60.24,60.299,60.2147,60.2821,24188.0
2018-11-01 15:25:00,71.48,71.51,71.43,71.43,26161.0,60.2906,60.3159,60.2484,60.2484,26161.0
2018-11-01 15:30:00,71.43,71.46,71.35,71.36,45412.0,60.2484,60.2737,60.1809,60.1894,45412.0
2018-11-01 15:35:00,71.36,71.46,71.32,71.46,54235.0,60.1894,60.2737,60.1556,60.2737,54235.0
2018-11-01 15:40:00,71.46,71.55,71.46,71.54,64921.0,60.2737,60.3496,60.2737,60.3412,64921.0
2018-11-01 15:45:00,71.56,71.65,71.47,71.65,58186.0,60.358,60.434,60.2821,60.434,58186.0
2018-11-01 15:50:00,71.64,71.72,71.6,71.66,53195.0,60.4255,60.493,60.3918,60.4424,53195.0
2018-11-01 15:55:00,71.66,71.8,71.66,71.79,124821.0,60.4424,60.5605,60.4424,60.552,124821.0
2018-11-02 09:30:00,71.88,72.18,71.69,71.87,33413.0,60.628,60.881,60.4677,60.6195,33413.0
2018-11-02 09:35:00,71.81,71.92,71.73,71.85,18453.0,60.5689,60.6617,60.5014,60.6026,18453.0
2018-11-02 09:40:00,71.85,71.85,71.6,71.65,12462.0,60.6026,60.6026,60.3918,60.434,12462.0
2018-11-02 09:45:00,71.63,71.75,71.55,71.74,22672.0,60.4171,60.5183,60.3496,60.5099,22672.0
2018-11-02 09:50:00,71.73,71.78,71.64,71.65,15185.0,60.5014,60.5436,60.4255,60.434,15185.0
2018-11-02 09:55:00,71.68,71.68,71.55,71.64,25053.0,60.4593,60.4593,60.3496,60.4255,25053.0
2018-11-02 10:00:00,71.64,71.65,71.53,71.55,22735.0,60.4255,60.434,60.3327,60.3496,22735.0
2018-11-02 10:05:00,71.55,71.68,71.5,71.67,38534.0,60.3496,60.4593,60.3074,60.4508,38534.0
2018-11-02 10:10:00,71.7,72.04,71.69,72.04,21928.0,60.4761,60.7629,60.4677,60.7629,21928.0
2018-11-02 10:15:00,72.03,72.11,71.98,72.04,24050.0,60.7545,60.8219,60.7123,60.7629,24050.0
2018-11-02 10:20:00,72.01,72.07,71.95,72.06,28280.0,60.7376,60.7882,60.687,60.7798,28280.0
2018-11-02 10:25:00,72.06,72.15,71.95,71.95,25648.0,60.7798,60.8557,60.687,60.687,25648.0
2018-11-02 10:30:00,71.94,71.94,71.71,71.73,13002.0,60.6786,60.6786,60.4846,60.5014,13002.0
2018-11-02 10:35:00,71.72,71.72,71.54,71.54,10747.0,60.493,60.493,60.3412,60.3412,10747.0
2018-11-02 10:40:00,71.52,71.54,71.3,71.3,38164.0,60.3243,60.3412,60.1387,60.1387,38164.0
2018-11-02 10:45:00,71.3,71.3,71.08,71.1,21728.0,60.1387,60.1387,59.9532,59.9701,21728.0
2018-11-02 10:50:00,71.13,71.25,71.13,71.2,18172.0,59.9954,60.0966,59.9954,60.0544,18172.0
2018-11-02 10:55:00,71.22,71.45,71.18,71.43,19972.0,60.0713,60.2653,60.0375,60.2484,19972.0
2018-11-02 11:00:00,71.43,71.52,71.35,71.37,12716.0,60.2484,60.3243,60.1809,60.1978,12716.0
2018-11-02 11:05:00,71.37,71.51,71.35,71.36,21496.0,60.1978,60.3159,60.1809,60.1894,21496.0
2018-11-02 11:10:00,71.35,71.42,71.26,71.26,20417.0,60.1809,60.24,60.105,60.105,20417.0
2018-11-02 11:15:00,71.26,71.31,71.18,71.23,14793.0,60.105,60.1472,60.0375,60.0797,14793.0
2018-11-02 11:20:00,71.22,71.28,71.15,71.28,15038.0,60.0713,60.1219,60.0122,60.1219,15038.0
2018-11-02 11:25:00,71.26,71.27,71.08,71.22,20335.0,60.105,60.1134,59.9532,60.0713,20335.0
2018-11-02 11:30:00,71.21,71.24,71.09,71.1,10294.0,60.0628,60.0881,59.9616,59.9701,10294.0
2018-11-02 11:35:00,71.11,71.15,70.99,71.05,13553.0,59.9785,60.0122,59.8773,59.9279,13553.0
2018-11-02 11:40:00,71.07,71.08,70.91,70.95,23033.0,59.9447,59.9532,59.8098,59.8435,23033.0
2018-11-02 11:45:00,70.95,70.97,70.88,70.89,147097.0,59.8435,59.8604,59.7845,59.7929,147097.0
2018-11-02 11:50:00,70.92,71.2,70.91,71.18,41775.0,59.8182,60.0544,59.8098,60.0375,41775.0
2018-11-02 11:55:00,71.18,71.18,71.1,71.17,14763.0,60.0375,60.0375,59.9701,60.0291,14763.0
2018-11-02 12:00:00,71.2,71.26,71.17,71.22,13086.0,60.0544,60.105,60.0291,60.0713,13086.0
2018-11-02 12:05:00,71.22,71.41,71.21,71.3,25838.0,60.0713,60.2315,60.0628,60.1387,25838.0
2018-11-02 12:10:00,71.3,71.31,71.24,71.3,8839.0,60.1387,60.1472,60.0881,60.1387,8839.0
2018-11-02 12:15:00,71.3,71.35,71.25,71.33,13689.0,60.1387,60.1809,60.0966,60.164,13689.0
2018-11-02 12:20:00,71.34,71.34,71.2,71.2,6927.0,60.1725,60.1725,60.0544,60.0544,6927.0
2018-11-02 12:25:00,71.2,71.23,71.13,71.23,10107.0,60.0544,60.0797,59.9954,60.0797,10107.0
2018-11-02 12:30:00,71.23,71.24,71.02,71.03,12690.0,60.0797,60.0881,59.9026,59.911,12690.0
2018-11-02 12:35:00,71.04,71.13,71.0,71.06,11074.0,59.9194,59.9954,59.8857,59.9363,11074.0
2018-11-02 12:40:00,71.06,71.09,70.98,70.99,9675.0,59.9363,59.9616,59.8688,59.8773,9675.0
2018-11-02 12:45:00,71.0,71.04,70.95,71.03,20665.0,59.8857,59.9194,59.8435,59.911,20665.0
2018-11-02 12:50:00,71.04,71.04,70.78,70.79,17451.0,59.9194,59.9194,59.7001,59.7086,17451.0
2018-11-02 12:55:00,70.79,70.88,70.73,70.88,25807.0,59.7086,59.7845,59.658,59.7845,25807.0
2018-11-02 13:00:00,70.88,70.93,70.86,70.88,11275.0,59.7845,59.8267,59.7676,59.7845,11275.0
2018-11-02 13:05:00,70.88,70.98,70.85,70.97,8589.0,59.7845,59.8688,59.7592,59.8604,8589.0
2018-11-02 13:10:00,70.99,71.07,70.98,71.06,9416.0,59.8773,59.9447,59.8688,59.9363,9416.0
2018-11-02 13:15:00,71.07,71.07,71.01,71.07,10953.0,59.9447,59.9447,59.8941,59.9447,10953.0
2018-11-02 13:20:00,71.07,71.1,71.01,71.05,20826.0,59.9447,59.9701,59.8941,59.9279,20826.0
2018-11-02 13:25:00,71.05,71.07,70.94,70.95,14694.0,59.9279,59.9447,59.8351,59.8435,14694.0
2018-11-02 13:30:00,70.95,71.06,70.92,71.06,10405.0,59.8435,59.9363,59.8182,59.9363,10405.0
2018-11-02 13:35:00,71.06,71.06,70.83,70.83,17712.0,59.9363,59.9363,59.7423,59.7423,17712.0
2018-11-02 13:40:00,70.84,70.99,70.8,70.97,33064.0,59.7508,59.8773,59.717,59.8604,33064.0
2018-11-02 13:45:00,70.97,71.13,70.95,71.08,18905.0,59.8604,59.9954,59.8435,59.9532,18905.0
2018-11-02 13:50:00,71.09,71.19,71.0,71.15,53847.0,59.9616,60.046,59.8857,60.0122,53847.0
2018-11-02 13:55:00,71.15,71.29,71.14,71.22,27921.0,60.0122,60.1303,60.0038,60.0713,27921.0
2018-11-02 14:00:00,71.21,71.22,71.11,71.17,16050.0,60.0628,60.0713,59.9785,60.0291,16050.0
2018-11-02 14:05:00,71.17,71.21,71.06,71.17,20044.0,60.0291,60.0628,59.9363,60.0291,20044.0
2018-11-02 14:10:00,71.17,71.19,71.13,71.14,15618.0,60.0291,60.046,59.9954,60.0038,15618.0
2018-11-02 14:15:00,71.14,71.14,70.95,70.96,30939.0,60.0038,60.0038,59.8435,59.852,30939.0
2018-11-02 14:20:00,70.96,71.1,70.94,71.09,21130.0,59.852,59.9701,59.8351,59.9616,21130.0
2018-11-02 14:25:00,71.09,71.51,71.08,71.46,32655.0,59.9616,60.3159,59.9532,60.2737,32655.0
2018-11-02 14:30:00,71.45,71.48,71.23,71.26,31813.0,60.2653,60.2906,60.0797,60.105,31813.0
2018-11-02 14:35:00,71.26,71.27,71.14,71.14,19840.0,60.105,60.1134,60.0038,60.0038,19840.0
2018-11-02 14:40:00,71.13,71.25,71.12,71.2,21436.0,59.9954,60.0966,59.9869,60.0544,21436.0
2018-11-02 14:45:00,71.21,71.21,71.12,71.12,17086.0,60.0628,60.0628,59.9869,59.9869,17086.0
2018-11-02 14:50:00,71.13,71.19,71.08,71.13,32624.0,59.9954,60.046,59.9532,59.9954,32624.0
2018-11-02 14:55:00,71.13,71.15,71.06,71.1,36570.0,59.9954,60.0122,59.9363,59.9701,36570.0
2018-11-02 15:00:00,71.11,71.14,70.92,70.98,29752.0,59.9785,60.0038,59.8182,59.8688,29752.0
2018-11-02 15:05:00,70.97,71.04,70.92,71.02,28825.0,59.8604,59.9194,59.8182,59.9026,28825.0
2018-11-02 15:10:00,71.02,71.26,70.99,71.21,40021.0,59.9026,60.105,59.8773,60.0628,40021.0
2018-11-02 15:15:00,71.21,71.25,71.13,71.19,39362.0,60.0628,60.0966,59.9954,60.046,39362.0
2018-11-02 15:20:00,71.2,71.25,71.14,71.21,30660.0,60.0544,60.0966,60.0038,60.0628,30660.0
2018-11-02 15:25:00,71.22,71.26,71.15,71.2,38752.0,60.0713,60.105,60.0122,60.0544,38752.0
2018-11-02 15:30:00,71.19,71.22,71.11,71.12,41035.0,60.046,60.0713,59.9785,59.9869,41035.0
2018-11-02 15:35:00,71.13,71.18,71.02,71.16,51493.0,59.9954,60.0375,59.9026,60.0207,51493.0
2018-11-02 15:40:00,71.16,71.16,71.05,71.11,64938.0,60.0207,60.0207,59.9279,59.9785,64938.0
2018-11-02 15:45:00,71.11,71.11,71.01,71.09,74133.0,59.9785,59.9785,59.8941,59.9616,74133.0
2018-11-02 15:50:00,71.09,71.16,71.06,71.07,82180.0,59.9616,60.0207,59.9363,59.9447,82180.0
2018-11-02 15:55:00,71.07,71.25,70.88,71.25,279754.0,59.9447,60.0966,59.7845,60.0966,279754.0
2018-11-05 09:30:00,64.9,65.71,63.33,63.33,518053.0,54.7406,55.4238,53.4164,53.4164,518053.0
2018-11-05 09:35:00,63.4,65.24,63.33,65.17,395258.0,53.4754,55.0274,53.4164,54.9683,395258.0
2018-11-05 09:40:00,65.13,65.13,63.81,63.98,303672.0,54.9346,54.9346,53.8212,53.9646,303672.0
2018-11-05 09:45:00,64.02,64.06,63.19,63.65,242257.0,53.9984,54.0321,53.2983,53.6863,242257.0
2018-11-05 09:50:00,63.66,64.2,63.65,64.03,204962.0,53.6947,54.1502,53.6863,54.0068,204962.0
2018-11-05 09:55:00,64.01,64.1,63.44,63.65,277637.0,53.9899,54.0658,53.5091,53.6863,277637.0
2018-11-05 10:00:00,63.66,63.99,63.52,63.59,124982.0,53.6947,53.973,53.5766,53.6357,124982.0
2018-11-05 10:05:00,63.6,64.1,63.58,64.03,174648.0,53.6441,54.0658,53.6272,54.0068,174648.0
2018-11-05 10:10:00,64.04,64.41,63.81,64.29,185773.0,54.0152,54.3273,53.8212,54.2261,185773.0
2018-11-05 10:15:00,64.3,64.7,64.19,64.44,112658.0,54.2345,54.5719,54.1417,54.3526,112658.0
2018-11-05 10:20:00,64.44,64.53,64.04,64.12,85528.0,54.3526,54.4285,54.0152,54.0827,85528.0
2018-11-05 10:25:00,64.11,64.2,63.75,64.09,108840.0,54.0743,54.1502,53.7706,54.0574,108840.0
2018-11-05 10:30:00,64.09,64.23,63.75,63.94,71495.0,54.0574,54.1755,53.7706,53.9309,71495.0
2018-11-05 10:35:00,63.92,64.26,63.91,64.21,91265.0,53.914,54.2008,53.9056,54.1586,91265.0
2018-11-05 10:40:00,64.22,64.33,64.04,64.33,99562.0,54.167,54.2598,54.0152,54.2598,99562.0
2018-11-05 10:45:00,64.3,64.4,64.16,64.22,82173.0,54.2345,54.3189,54.1164,54.167,82173.0
2018-11-05 10:50:00,64.22,64.55,64.2,64.48,86398.0,54.167,54.4454,54.1502,54.3863,86398.0
2018-11-05 10:55:00,64.46,64.51,64.25,64.3,52295.0,54.3695,54.4116,54.1923,54.2345,52295.0
2018-11-05 11:00:00,64.29,64.3,64.1,64.11,106229.0,54.2261,54.2345,54.0658,54.0743,106229.0
2018-11-05 11:05:00,64.11,64.13,63.93,64.05,113787.0,54.0743,54.0911,53.9224,54.0237,113787.0
2018-11-05 11:10:00,64.03,64.08,63.87,64.03,86452.0,54.0068,54.049,53.8718,54.0068,86452.0
2018-11-05 11:15:00,64.02,64.06,63.78,63.79,61994.0,53.9984,54.0321,53.7959,53.8044,61994.0
2018-11-05 11:20:00,63.79,64.0,63.76,63.92,61667.0,53.8044,53.9815,53.7791,53.914,61667.0
2018-11-05 11:25:00,63.92,63.97,63.61,63.97,81379.0,53.914,53.9562,53.6525,53.9562,81379.0
2018-11-05 11:30:00,63.97,63.99,63.85,63.98,72776.0,53.9562,53.973,53.855,53.9646,72776.0
2018-11-05 11:35:00,63.98,64.07,63.91,64.01,54644.0,53.9646,54.0405,53.9056,53.9899,54644.0
2018-11-05 11:40:00,64.03,64.05,63.93,63.97,49143.0,54.0068,54.0237,53.9224,53.9562,49143.0
2018-11-05 11:45:00,63.97,64.59,63.97,64.22,75507.0,53.9562,54.4791,53.9562,54.167,75507.0
2018-11-05 11:50:00,64.24,64.5,64.24,64.35,45657.0,54.1839,54.4032,54.1839,54.2767,45657.0
2018-11-05 11:55:00,64.35,64.86,64.33,64.7,89566.0,54.2767,54.7069,54.2598,54.5719,89566.0
2018-11-05 12:00:00,64.69,64.87,64.53,64.67,98601.0,54.5635,54.7153,54.4285,54.5466,98601.0
2018-11-05 12:05:00,64.69,64.82,64.55,64.76,71566.0,54.5635,54.6731,54.4454,54.6225,71566.0
2018-11-05 12:10:00,64.76,64.97,64.75,64.89,75287.0,54.6225,54.7996,54.6141,54.7322,75287.0
2018-11-05 12:15:00,64.89,65.33,64.88,65.31,91582.0,54.7322,55.1033,54.7237,55.0864,91582.0
2018-11-05 12:20:00,65.3,65.4,65.13,65.16,69410.0,55.078,55.1623,54.9346,54.9599,69410.0
2018-11-05 12:25:00,65.16,65.16,64.83,64.84,40039.0,54.9599,54.9599,54.6816,54.69,40039.0
2018-11-05 12:30:00,64.84,64.84,64.7,64.81,66993.0,54.69,54.69,54.5719,54.6647,66993.0
2018-11-05 12:35:00,64.81,64.81,64.57,64.7,52123.0,54.6647,54.6647,54.4623,54.5719,52123.0
2018-11-05 12:40:00,64.7,64.8,64.67,64.74,34691.0,54.5719,54.6562,54.5466,54.6056,34691.0
2018-11-05 12:45:00,64.73,64.79,64.65,64.66,46591.0,54.5972,54.6478,54.5297,54.5382,46591.0
2018-11-05 12:50:00,64.66,64.71,64.58,64.59,34730.0,54.5382,54.5803,54.4707,54.4791,34730.0
2018-11-05 12:55:00,64.59,64.98,64.56,64.85,64433.0,54.4791,54.8081,54.4538,54.6984,64433.0
2018-11-05 13:00:00,64.83,64.83,64.72,64.73,27709.0,54.6816,54.6816,54.5888,54.5972,27709.0
2018-11-05 13:05:00,64.73,64.73,64.41,64.48,85580.0,54.5972,54.5972,54.3273,54.3863,85580.0
2018-11-05 13:10:00,64.48,64.58,64.48,64.51,50106.0,54.3863,54.4707,54.3863,54.4116,50106.0
2018-11-05 13:15:00,64.51,64.62,64.51,64.59,42775.0,54.4116,54.5044,54.4116,54.4791,42775.0
2018-11-05 13:20:00,64.59,64.59,64.5,64.51,40418.0,54.4791,54.4791,54.4032,54.4116,40418.0
2018-11-05 13:25:00,64.52,64.52,64.51,64.51,12246.0,54.4201,54.4201,54.4116,54.4116,12246.0
2018-11-05 13:30:00,64.52,64.66,64.51,64.61,82275.0,54.4201,54.5382,54.4116,54.496,82275.0
2018-11-05 13:35:00,64.6,64.72,64.57,64.64,50215.0,54.4876,54.5888,54.4623,54.5213,50215.0
2018-11-05 13:40:00,64.65,64.69,64.58,64.65,43054.0,54.5297,54.5635,54.4707,54.5297,43054.0
2018-11-05 13:45:00,64.64,64.68,64.58,64.67,47677.0,54.5213,54.555,54.4707,54.5466,47677.0
2018-11-05 13:50:00,64.67,64.95,64.62,64.91,62926.0,54.5466,54.7828,54.5044,54.749,62926.0
2018-11-05 13:55:00,64.91,65.1,64.9,64.96,119827.0,54.749,54.9093,54.7406,54.7912,119827.0
2018-11-05 14:00:00,64.96,64.96,64.6,64.6,82502.0,54.7912,54.7912,54.4876,54.4876,82502.0
2018-11-05 14:05:00,64.59,64.71,64.52,64.57,63248.0,54.4791,54.5803,54.4201,54.4623,63248.0
2018-11-05 14:10:00,64.57,64.71,64.57,64.7,45638.0,54.4623,54.5803,54.4623,54.5719,45638.0
2018-11-05 14:15:00,64.69,64.99,64.68,64.93,77438.0,54.5635,54.8165,54.555,54.7659,77438.0
2018-11-05 14:20:00,64.92,64.99,64.61,64.73,60978.0,54.7575,54.8165,54.496,54.5972,60978.0
2018-11-05 14:25:00,64.73,64.78,64.67,64.77,40444.0,54.5972,54.6394,54.5466,54.6309,40444.0
2018-11-05 14:30:00,64.78,64.86,64.7,64.7,44019.0,54.6394,54.7069,54.5719,54.5719,44019.0
2018-11-05 14:35:00,64.7,64.73,64.65,64.67,56749.0,54.5719,54.5972,54.5297,54.5466,56749.0
2018-11-05 14:40:00,64.67,64.72,64.66,64.72,66275.0,54.5466,54.5888,54.5382,54.5888,66275.0
2018-11-05 14:45:00,64.72,64.8,64.69,64.75,52774.0,54.5888,54.6562,54.5635,54.6141,52774.0
2018-11-05 14:50:00,64.75,64.77,64.52,64.53,56172.0,54.6141,54.6309,54.4201,54.4285,56172.0
2018-11-05 14:55:00,64.54,64.57,64.51,64.56,37456.0,54.4369,54.4623,54.4116,54.4538,37456.0
2018-11-05 15:00:00,64.56,64.57,64.35,64.35,109766.0,54.4538,54.4623,54.2767,54.2767,109766.0
2018-11-05 15:05:00,64.35,64.36,64.22,64.23,76304.0,54.2767,54.2851,54.167,54.1755,76304.0
2018-11-05 15:10:00,64.22,64.25,64.14,64.23,62070.0,54.167,54.1923,54.0996,54.1755,62070.0
2018-11-05 15:15:00,64.24,64.32,64.21,64.31,68509.0,54.1839,54.2514,54.1586,54.243,68509.0
2018-11-05 15:20:00,64.31,64.39,64.3,64.33,56815.0,54.243,54.3104,54.2345,54.2598,56815.0
2018-11-05 15:25:00,64.33,64.39,64.31,64.33,76284.0,54.2598,54.3104,54.243,54.2598,76284.0
2018-11-05 15:30:00,64.33,64.44,64.33,64.39,94370.0,54.2598,54.3526,54.2598,54.3104,94370.0
2018-11-05 15:35:00,64.39,64.5,64.25,64.36,179794.0,54.3104,54.4032,54.1923,54.2851,179794.0
2018-11-05 15:40:00,64.36,64.41,64.28,64.38,112271.0,54.2851,54.3273,54.2176,54.302,112271.0
2018-11-05 15:45:00,64.38,64.48,64.37,64.41,134272.0,54.302,54.3863,54.2936,54.3273,134272.0
2018-11-05 15:50:00,64.4,64.49,64.37,64.48,190595.0,54.3189,54.3948,54.2936,54.3863,190595.0
2018-11-05 15:55:00,64.49,64.65,64.47,64.51,382067.0,54.3948,54.5297,54.3779,54.4116,382067.0
2018-11-06 09:30:00,64.56,65.18,64.56,65.07,105023.0,54.4538,54.9768,54.4538,54.884,105023.0
2018-11-06 09:35:00,65.04,65.18,64.78,65.02,66126.0,54.8587,54.9768,54.6394,54.8418,66126.0
2018-11-06 09:40:00,65.01,65.31,64.87,65.0,59365.0,54.8334,55.0864,54.7153,54.8249,59365.0
2018-11-06 09:45:00,65.03,65.08,64.82,65.01,66637.0,54.8502,54.8924,54.6731,54.8334,66637.0
2018-11-06 09:50:00,65.01,65.14,64.99,65.08,31788.0,54.8334,54.943,54.8165,54.8924,31788.0
2018-11-06 09:55:00,65.07,65.1,64.85,64.96,25237.0,54.884,54.9093,54.6984,54.7912,25237.0
2018-11-06 10:00:00,64.98,65.0,64.95,64.97,26164.0,54.8081,54.8249,54.7828,54.7996,26164.0
2018-11-06 10:05:00,64.97,64.97,64.75,64.77,31297.0,54.7996,54.7996,54.6141,54.6309,31297.0
2018-11-06 10:10:00,64.77,64.79,64.58,64.59,28578.0,54.6309,54.6478,54.4707,54.4791,28578.0
2018-11-06 10:15:00,64.59,64.77,64.57,64.76,40881.0,54.4791,54.6309,54.4623,54.6225,40881.0
2018-11-06 10:20:00,64.77,64.93,64.76,64.88,30971.0,54.6309,54.7659,54.6225,54.7237,30971.0
2018-11-06 10:25:00,64.88,64.88,64.71,64.73,28972.0,54.7237,54.7237,54.5803,54.5972,28972.0
2018-11-06 10:30:00,64.75,64.84,64.75,64.81,23524.0,54.6141,54.69,54.6141,54.6647,23524.0
2018-11-06 10:35:00,64.8,64.84,64.75,64.82,22011.0,54.6562,54.69,54.6141,54.6731,22011.0
2018-11-06 10:40:00,64.82,64.96,64.81,64.94,20144.0,54.6731,54.7912,54.6647,54.7743,20144.0
2018-11-06 10:45:00,64.93,65.0,64.92,64.99,34898.0,54.7659,54.8249,54.7575,54.8165,34898.0
2018-11-06 10:50:00,64.99,65.0,64.94,64.94,24018.0,54.8165,54.8249,54.7743,54.7743,24018.0
2018-11-06 10:55:00,64.95,64.97,64.87,64.88,23110.0,54.7828,54.7996,54.7153,54.7237,23110.0
2018-11-06 11:00:00,64.89,64.91,64.85,64.87,24902.0,54.7322,54.749,54.6984,54.7153,24902.0
2018-11-06 11:05:00,64.86,64.87,64.75,64.75,17997.0,54.7069,54.7153,54.6141,54.6141,17997.0
2018-11-06 11:10:00,64.75,64.75,64.67,64.69,39887.0,54.6141,54.6141,54.5466,54.5635,39887.0
2018-11-06 11:15:00,64.7,64.7,64.59,64.61,30382.0,54.5719,54.5719,54.4791,54.496,30382.0
2018-11-06 11:20:00,64.61,64.66,64.58,64.6,44817.0,54.496,54.5382,54.4707,54.4876,44817.0
2018-11-06 11:25:00,64.58,64.64,64.58,64.62,21467.0,54.4707,54.5213,54.4707,54.5044,21467.0
2018-11-06 11:30:00,64.61,64.61,64.58,64.59,18045.0,54.496,54.496,54.4707,54.4791,18045.0
2018-11-06 11:35:00,64.6,64.61,64.57,64.57,19468.0,54.4876,54.496,54.4623,54.4623,19468.0
2018-11-06 11:40:00,64.58,64.6,64.56,64.6,39459.0,54.4707,54.4876,54.4538,54.4876,39459.0
2018-11-06 11:45:00,64.59,64.87,64.59,64.85,24574.0,54.4791,54.7153,54.4791,54.6984,24574.0
2018-11-06 11:50:00,64.84,64.85,64.76,64.76,13657.0,54.69,54.6984,54.6225,54.6225,13657.0
2018-11-06 11:55:00,64.77,64.83,64.76,64.79,24173.0,54.6309,54.6816,54.6225,54.6478,24173.0
2018-11-06 12:00:00,64.79,64.8,64.75,64.76,12872.0,54.6478,54.6562,54.6141,54.6225,12872.0
2018-11-06 12:05:00,64.76,64.89,64.75,64.88,23767.0,54.6225,54.7322,54.6141,54.7237,23767.0
2018-11-06 12:10:00,64.89,65.0,64.88,65.0,37146.0,54.7322,54.8249,54.7237,54.8249,37146.0
2018-11-06 12:15:00,64.99,65.07,64.97,65.02,44825.0,54.8165,54.884,54.7996,54.8418,44825.0
2018-11-06 12:20:00,65.03,65.15,65.03,65.06,24948.0,54.8502,54.9515,54.8502,54.8755,24948.0
2018-11-06 12:25:00,65.06,65.11,65.0,65.07,21362.0,54.8755,54.9177,54.8249,54.884,21362.0
2018-11-06 12:30:00,65.08,65.1,65.0,65.0,15793.0,54.8924,54.9093,54.8249,54.8249,15793.0
2018-11-06 12:35:00,65.01,65.22,65.0,65.22,27543.0,54.8334,55.0105,54.8249,55.0105,27543.0
2018-11-06 12:40:00,65.22,65.29,65.2,65.27,20126.0,55.0105,55.0695,54.9936,55.0527,20126.0
2018-11-06 12:45:00,65.27,65.3,65.17,65.17,16919.0,55.0527,55.078,54.9683,54.9683,16919.0
2018-11-06 12:50:00,65.18,65.23,65.13,65.13,20473.0,54.9768,55.0189,54.9346,54.9346,20473.0
2018-11-06 12:55:00,65.13,65.14,65.02,65.03,15457.0,54.9346,54.943,54.8418,54.8502,15457.0
2018-11-06 13:00:00,65.03,65.04,65.0,65.0,30215.0,54.8502,54.8587,54.8249,54.8249,30215.0
2018-11-06 13:05:00,65.0,65.0,64.89,64.99,52825.0,54.8249,54.8249,54.7322,54.8165,52825.0
2018-11-06 13:10:00,64.99,65.04,64.97,64.97,22461.0,54.8165,54.8587,54.7996,54.7996,22461.0
2018-11-06 13:15:00,64.96,64.99,64.81,64.81,31816.0,54.7912,54.8165,54.6647,54.6647,31816.0
2018-11-06 13:20:00,64.81,64.82,64.73,64.73,11041.0,54.6647,54.6731,54.5972,54.5972,11041.0
2018-11-06 13:25:00,64.72,64.75,64.67,64.75,20330.0,54.5888,54.6141,54.5466,54.6141,20330.0
2018-11-06 13:30:00,64.75,64.8,64.72,64.8,19001.0,54.6141,54.6562,54.5888,54.6562,19001.0
2018-11-06 13:35:00,64.79,64.8,64.71,64.71,15985.0,54.6478,54.6562,54.5803,54.5803,15985.0
2018-11-06 13:40:00,64.71,64.72,64.7,64.7,8597.0,54.5803,54.5888,54.5719,54.5719,8597.0
2018-11-06 13:45:00,64.7,64.71,64.67,64.67,12306.0,54.5719,54.5803,54.5466,54.5466,12306.0
2018-11-06 13:50:00,64.67,64.68,64.61,64.61,8814.0,54.5466,54.555,54.496,54.496,8814.0
2018-11-06 13:55:00,64.61,64.61,64.59,64.59,8998.0,54.496,54.496,54.4791,54.4791,8998.0
2018-11-06 14:00:00,64.59,64.6,64.4,64.4,55758.0,54.4791,54.4876,54.3189,54.3189,55758.0
2018-11-06 14:05:00,64.41,64.45,64.25,64.25,54882.0,54.3273,54.361,54.1923,54.1923,54882.0
2018-11-06 14:10:00,64.25,64.26,64.05,64.07,43674.0,54.1923,54.2008,54.0237,54.0405,43674.0
2018-11-06 14:15:00,64.07,64.21,64.07,64.21,34224.0,54.0405,54.1586,54.0405,54.1586,34224.0
2018-11-06 14:20:00,64.2,64.25,64.19,64.2,24512.0,54.1502,54.1923,54.1417,54.1502,24512.0
2018-11-06 14:25:00,64.2,64.21,64.07,64.18,38664.0,54.1502,54.1586,54.0405,54.1333,38664.0
2018-11-06 14:30:00,64.17,64.18,64.12,64.14,22569.0,54.1249,54.1333,54.0827,54.0996,22569.0
2018-11-06 14:35:00,64.13,64.24,64.13,64.19,29017.0,54.0911,54.1839,54.0911,54.1417,29017.0
2018-11-06 14:40:00,64.18,64.2,64.11,64.12,25281.0,54.1333,54.1502,54.0743,54.0827,25281.0
2018-11-06 14:45:00,64.13,64.13,64.01,64.06,33327.0,54.0911,54.0911,53.9899,54.0321,33327.0
2018-11-06 14:50:00,64.06,64.08,64.02,64.03,30016.0,54.0321,54.049,53.9984,54.0068,30016.0
2018-11-06 14:55:00,64.03,64.03,63.94,64.0,40553.0,54.0068,54.0068,53.9309,53.9815,40553.0
2018-11-06 15:00:00,63.99,64.02,63.93,64.02,53680.0,53.973,53.9984,53.9224,53.9984,53680.0
2018-11-06 15:05:00,64.01,64.2,64.01,64.11,35720.0,53.9899,54.1502,53.9899,54.0743,35720.0
2018-11-06 15:10:00,64.11,64.11,64.03,64.04,47466.0,54.0743,54.0743,54.0068,54.0152,47466.0
2018-11-06 15:15:00,64.04,64.05,63.98,63.99,40489.0,54.0152,54.0237,53.9646,53.973,40489.0
2018-11-06 15:20:00,63.99,63.99,63.95,63.96,50585.0,53.973,53.973,53.9393,53.9477,50585.0
2018-11-06 15:25:00,63.96,63.99,63.95,63.95,41911.0,53.9477,53.973,53.9393,53.9393,41911.0
2018-11-06 15:30:00,63.95,64.06,63.95,64.01,54391.0,53.9393,54.0321,53.9393,53.9899,54391.0
2018-11-06 15:35:00,64.01,64.16,64.01,64.16,78758.0,53.9899,54.1164,53.9899,54.1164,78758.0
2018-11-06 15:40:00,64.16,64.16,64.1,64.1,50746.0,54.1164,54.1164,54.0658,54.0658,50746.0
2018-11-06 15:45:00,64.1,64.25,64.1,64.25,74618.0,54.0658,54.1923,54.0658,54.1923,74618.0
2018-11-06 15:50:00,64.25,64.43,64.24,64.42,126138.0,54.1923,54.3442,54.1839,54.3357,126138.0
2018-11-06 15:55:00,64.42,64.48,64.31,64.44,224878.0,54.3357,54.3863,54.243,54.3526,224878.0
2018-11-07 09:30:00,64.71,64.99,64.62,64.84,59208.0,54.5803,54.8165,54.5044,54.69,59208.0
2018-11-07 09:35:00,64.87,65.42,64.79,65.18,32295.0,54.7153,55.1792,54.6478,54.9768,32295.0
2018-11-07 09:40:00,65.17,65.19,65.03,65.12,19361.0,54.9683,54.9852,54.8502,54.9262,19361.0
2018-11-07 09:45:00,65.17,65.45,65.17,65.41,31524.0,54.9683,55.2045,54.9683,55.1708,31524.0
2018-11-07 09:50:00,65.43,65.61,65.28,65.28,35487.0,55.1876,55.3395,55.0611,55.0611,35487.0
2018-11-07 09:55:00,65.28,65.29,64.98,65.02,36014.0,55.0611,55.0695,54.8081,54.8418,36014.0
2018-11-07 10:00:00,64.98,64.99,64.79,64.8,35368.0,54.8081,54.8165,54.6478,54.6562,35368.0
2018-11-07 10:05:00,64.79,64.81,64.63,64.73,46819.0,54.6478,54.6647,54.5129,54.5972,46819.0
2018-11-07 10:10:00,64.73,65.17,64.66,65.17,73668.0,54.5972,54.9683,54.5382,54.9683,73668.0
2018-11-07 10:15:00,65.14,65.23,65.05,65.22,33847.0,54.943,55.0189,54.8671,55.0105,33847.0
2018-11-07 10:20:00,65.24,65.35,65.2,65.3,31049.0,55.0274,55.1202,54.9936,55.078,31049.0
2018-11-07 10:25:00,65.31,65.32,65.19,65.25,22458.0,55.0864,55.0948,54.9852,55.0358,22458.0
2018-11-07 10:30:00,65.27,65.39,65.22,65.37,26129.0,55.0527,55.1539,55.0105,55.137,26129.0
2018-11-07 10:35:00,65.37,65.41,65.31,65.36,31728.0,55.137,55.1708,55.0864,55.1286,31728.0
2018-11-07 10:40:00,65.36,65.55,65.34,65.52,28559.0,55.1286,55.2888,55.1117,55.2635,28559.0
2018-11-07 10:45:00,65.52,65.75,65.51,65.75,47146.0,55.2635,55.4575,55.2551,55.4575,47146.0
2018-11-07 10:50:00,65.75,65.91,65.68,65.89,55598.0,55.4575,55.5925,55.3985,55.5756,55598.0
2018-11-07 10:55:00,65.9,65.91,65.81,65.84,70774.0,55.5841,55.5925,55.5081,55.5334,70774.0
2018-11-07 11:00:00,65.85,66.07,65.85,66.05,29884.0,55.5419,55.7274,55.5419,55.7106,29884.0
2018-11-07 11:05:00,66.06,66.27,66.05,66.18,37290.0,55.719,55.8961,55.7106,55.8202,37290.0
2018-11-07 11:10:00,66.17,66.28,66.1,66.12,26479.0,55.8118,55.9046,55.7527,55.7696,26479.0
2018-11-07 11:15:00,66.12,66.16,65.99,66.07,29562.0,55.7696,55.8034,55.66,55.7274,29562.0
2018-11-07 11:20:00,66.07,66.2,66.06,66.19,43403.0,55.7274,55.8371,55.719,55.8287,43403.0
2018-11-07 11:25:00,66.2,66.32,66.15,66.26,49662.0,55.8371,55.9383,55.7949,55.8877,49662.0
2018-11-07 11:30:00,66.28,66.4,66.23,66.28,22898.0,55.9046,56.0058,55.8624,55.9046,22898.0
2018-11-07 11:35:00,66.28,66.29,66.09,66.16,27309.0,55.9046,55.913,55.7443,55.8034,27309.0
2018-11-07 11:40:00,66.18,66.19,66.09,66.14,22649.0,55.8202,55.8287,55.7443,55.7865,22649.0
2018-11-07 11:45:00,66.15,66.17,66.07,66.11,18375.0,55.7949,55.8118,55.7274,55.7612,18375.0
2018-11-07 11:50:00,66.11,66.24,66.07,66.24,19324.0,55.7612,55.8708,55.7274,55.8708,19324.0
2018-11-07 11:55:00,66.25,66.26,66.17,66.23,31044.0,55.8793,55.8877,55.8118,55.8624,31044.0
2018-11-07 12:00:00,66.24,66.35,66.24,66.3,28815.0,55.8708,55.9636,55.8708,55.9214,28815.0
2018-11-07 12:05:00,66.31,66.44,66.22,66.38,30702.0,55.9299,56.0395,55.854,55.9889,30702.0
2018-11-07 12:10:00,66.39,66.42,66.32,66.32,39316.0,55.9974,56.0227,55.9383,55.9383,39316.0
2018-11-07 12:15:00,66.3,66.38,66.29,66.36,19101.0,55.9214,55.9889,55.913,55.972,19101.0
2018-11-07 12:20:00,66.35,66.39,66.28,66.33,21725.0,55.9636,55.9974,55.9046,55.9467,21725.0
2018-11-07 12:25:00,66.34,66.36,66.24,66.26,25850.0,55.9552,55.972,55.8708,55.8877,25850.0
2018-11-07 12:30:00,66.26,66.28,66.25,66.26,21276.0,55.8877,55.9046,55.8793,55.8877,21276.0
2018-11-07 12:35:00,66.26,66.59,66.26,66.5,46980.0,55.8877,56.166,55.8877,56.0901,46980.0
2018-11-07 12:40:00,66.51,66.58,66.48,66.51,18083.0,56.0986,56.1576,56.0733,56.0986,18083.0
2018-11-07 12:45:00,66.51,66.75,66.5,66.73,44690.0,56.0986,56.301,56.0901,56.2841,44690.0
2018-11-07 12:50:00,66.74,66.79,66.66,66.68,41391.0,56.2926,56.3347,56.2251,56.242,41391.0
2018-11-07 12:55:00,66.68,66.69,66.48,66.56,27840.0,56.242,56.2504,56.0733,56.1407,27840.0
2018-11-07 13:00:00,66.57,66.6,66.46,66.47,35836.0,56.1492,56.1745,56.0564,56.0648,35836.0
2018-11-07 13:05:00,66.47,66.56,66.46,66.5,29897.0,56.0648,56.1407,56.0564,56.0901,29897.0
2018-11-07 13:10:00,66.49,66.51,66.4,66.48,24629.0,56.0817,56.0986,56.0058,56.0733,24629.0
2018-11-07 13:15:00,66.47,66.48,66.39,66.39,18666.0,56.0648,56.0733,55.9974,55.9974,18666.0
2018-11-07 13:20:00,66.4,66.45,66.32,66.32,20224.0,56.0058,56.048,55.9383,55.9383,20224.0
2018-11-07 13:25:00,66.33,66.36,66.28,66.35,30906.0,55.9467,55.972,55.9046,55.9636,30906.0
2018-11-07 13:30:00,66.35,66.42,66.33,66.34,18504.0,55.9636,56.0227,55.9467,55.9552,18504.0
2018-11-07 13:35:00,66.35,66.4,66.35,66.36,24101.0,55.9636,56.0058,55.9636,55.972,24101.0
2018-11-07 13:40:00,66.35,66.53,66.32,66.53,33277.0,55.9636,56.1154,55.9383,56.1154,33277.0
2018-11-07 13:45:00,66.52,66.61,66.52,66.58,56419.0,56.107,56.1829,56.107,56.1576,56419.0
2018-11-07 13:50:00,66.58,66.63,66.41,66.41,26259.0,56.1576,56.1998,56.0142,56.0142,26259.0
2018-11-07 13:55:00,66.4,66.44,66.34,66.34,15627.0,56.0058,56.0395,55.9552,55.9552,15627.0
2018-11-07 14:00:00,66.33,66.49,66.33,66.46,16823.0,55.9467,56.0817,55.9467,56.0564,16823.0
2018-11-07 14:05:00,66.44,66.59,66.44,66.53,18021.0,56.0395,56.166,56.0395,56.1154,18021.0
2018-11-07 14:10:00,66.53,66.61,66.53,66.55,28382.0,56.1154,56.1829,56.1154,56.1323,28382.0
2018-11-07 14:15:00,66.56,66.56,66.44,66.45,36607.0,56.1407,56.1407,56.0395,56.048,36607.0
2018-11-07 14:20:00,66.45,66.59,66.45,66.5,22387.0,56.048,56.166,56.048,56.0901,22387.0
2018-11-07 14:25:00,66.5,66.52,66.46,66.47,17803.0,56.0901,56.107,56.0564,56.0648,17803.0
2018-11-07 14:30:00,66.47,66.47,66.39,66.4,28589.0,56.0648,56.0648,55.9974,56.0058,28589.0
2018-11-07 14:35:00,66.4,66.56,66.4,66.5,27752.0,56.0058,56.1407,56.0058,56.0901,27752.0
2018-11-07 14:40:00,66.51,66.58,66.49,66.5,36501.0,56.0986,56.1576,56.0817,56.0901,36501.0
2018-11-07 14:45:00,66.5,66.52,66.42,66.48,29852.0,56.0901,56.107,56.0227,56.0733,29852.0
2018-11-07 14:50:00,66.49,66.52,66.47,66.51,30351.0,56.0817,56.107,56.0648,56.0986,30351.0
2018-11-07 14:55:00,66.5,66.58,66.5,66.56,29319.0,56.0901,56.1576,56.0901,56.1407,29319.0
2018-11-07 15:00:00,66.56,66.6,66.47,66.48,34027.0,56.1407,56.1745,56.0648,56.0733,34027.0
2018-11-07 15:05:00,66.49,66.5,66.27,66.29,36819.0,56.0817,56.0901,55.8961,55.913,36819.0
2018-11-07 15:10:00,66.29,66.4,66.23,66.38,34137.0,55.913,56.0058,55.8624,55.9889,34137.0
2018-11-07 15:15:00,66.38,66.54,66.36,66.52,47448.0,55.9889,56.1239,55.972,56.107,47448.0
2018-11-07 15:20:00,66.52,66.54,66.36,66.42,35911.0,56.107,56.1239,55.972,56.0227,35911.0
2018-11-07 15:25:00,66.42,66.58,66.36,66.57,49258.0,56.0227,56.1576,55.972,56.1492,49258.0
2018-11-07 15:30:00,66.57,66.74,66.52,66.7,54358.0,56.1492,56.2926,56.107,56.2588,54358.0
2018-11-07 15:35:00,66.71,66.72,66.51,66.51,38600.0,56.2673,56.2757,56.0986,56.0986,38600.0
2018-11-07 15:40:00,66.52,66.52,66.32,66.33,82398.0,56.107,56.107,55.9383,55.9467,82398.0
2018-11-07 15:45:00,66.33,66.43,66.32,66.42,76064.0,55.9467,56.0311,55.9383,56.0227,76064.0
2018-11-07 15:50:00,66.42,66.55,66.42,66.46,109797.0,56.0227,56.1323,56.0227,56.0564,109797.0
2018-11-07 15:55:00,66.46,66.54,66.39,66.46,192792.0,56.0564,56.1239,55.9974,56.0564,192792.0
2018-11-08 09:30:00,66.21,66.83,66.21,66.76,54857.0,55.8455,56.3685,55.8455,56.3094,54857.0
2018-11-08 09:35:00,66.72,67.04,66.62,66.73,22430.0,56.2757,56.5456,56.1913,56.2841,22430.0
2018-11-08 09:40:00,66.71,66.75,66.45,66.45,17572.0,56.2673,56.301,56.048,56.048,17572.0
2018-11-08 09:45:00,66.44,66.54,66.27,66.38,25272.0,56.0395,56.1239,55.8961,55.9889,25272.0
2018-11-08 09:50:00,66.37,66.49,66.32,66.43,19172.0,55.9805,56.0817,55.9383,56.0311,19172.0
2018-11-08 09:55:00,66.44,66.62,66.34,66.59,21517.0,56.0395,56.1913,55.9552,56.166,21517.0
2018-11-08 10:00:00,66.59,66.72,66.51,66.52,17014.0,56.166,56.2757,56.0986,56.107,17014.0
2018-11-08 10:05:00,66.52,66.54,66.32,66.43,26268.0,56.107,56.1239,55.9383,56.0311,26268.0
2018-11-08 10:10:00,66.44,66.44,66.25,66.29,25735.0,56.0395,56.0395,55.8793,55.913,25735.0
2018-11-08 10:15:00,66.3,66.36,66.24,66.28,25832.0,55.9214,55.972,55.8708,55.9046,25832.0
2018-11-08 10:20:00,66.28,66.28,66.16,66.24,32096.0,55.9046,55.9046,55.8034,55.8708,32096.0
2018-11-08 10:25:00,66.23,66.27,66.17,66.17,30591.0,55.8624,55.8961,55.8118,55.8118,30591.0
2018-11-08 10:30:00,66.19,66.27,66.17,66.24,28443.0,55.8287,55.8961,55.8118,55.8708,28443.0
2018-11-08 10:35:00,66.23,66.36,66.19,66.34,23024.0,55.8624,55.972,55.8287,55.9552,23024.0
2018-11-08 10:40:00,66.34,66.46,66.29,66.38,21252.0,55.9552,56.0564,55.913,55.9889,21252.0
2018-11-08 10:45:00,66.38,66.46,66.33,66.44,24216.0,55.9889,56.0564,55.9467,56.0395,24216.0
2018-11-08 10:50:00,66.44,66.49,66.37,66.49,19221.0,56.0395,56.0817,55.9805,56.0817,19221.0
2018-11-08 10:55:00,66.5,66.66,66.49,66.61,21265.0,56.0901,56.2251,56.0817,56.1829,21265.0
2018-11-08 11:00:00,66.61,66.65,66.51,66.56,27349.0,56.1829,56.2167,56.0986,56.1407,27349.0
2018-11-08 11:05:00,66.55,66.71,66.55,66.68,21954.0,56.1323,56.2673,56.1323,56.242,21954.0
2018-11-08 11:10:00,66.67,66.82,66.64,66.7,52967.0,56.2335,56.36,56.2082,56.2588,52967.0
2018-11-08 11:15:00,66.67,66.69,66.6,66.69,25618.0,56.2335,56.2504,56.1745,56.2504,25618.0
2018-11-08 11:20:00,66.68,66.74,66.58,66.63,27405.0,56.242,56.2926,56.1576,56.1998,27405.0
2018-11-08 11:25:00,66.63,66.68,66.51,66.56,44831.0,56.1998,56.242,56.0986,56.1407,44831.0
2018-11-08 11:30:00,66.58,66.74,66.58,66.64,30621.0,56.1576,56.2926,56.1576,56.2082,30621.0
2018-11-08 11:35:00,66.63,66.63,66.49,66.55,16989.0,56.1998,56.1998,56.0817,56.1323,16989.0
2018-11-08 11:40:00,66.57,66.63,66.53,66.6,18773.0,56.1492,56.1998,56.1154,56.1745,18773.0
2018-11-08 11:45:00,66.59,66.77,66.59,66.74,28964.0,56.166,56.3179,56.166,56.2926,28964.0
2018-11-08 11:50:00,66.73,66.76,66.66,66.67,28565.0,56.2841,56.3094,56.2251,56.2335,28565.0
2018-11-08 11:55:00,66.67,66.71,66.61,66.68,21886.0,56.2335,56.2673,56.1829,56.242,21886.0
2018-11-08 12:00:00,66.69,66.81,66.68,66.73,34360.0,56.2504,56.3516,56.242,56.2841,34360.0
2018-11-08 12:05:00,66.73,66.76,66.68,66.75,26433.0,56.2841,56.3094,56.242,56.301,26433.0
2018-11-08 12:10:00,66.75,66.76,66.69,66.74,31394.0,56.301,56.3094,56.2504,56.2926,31394.0
2018-11-08 12:15:00,66.74,66.91,66.74,66.91,26572.0,56.2926,56.436,56.2926,56.436,26572.0
2018-11-08 12:20:00,66.9,66.93,66.68,66.72,17693.0,56.4275,56.4528,56.242,56.2757,17693.0
2018-11-08 12:25:00,66.72,66.74,66.64,66.64,9427.0,56.2757,56.2926,56.2082,56.2082,9427.0
2018-11-08 12:30:00,66.64,66.73,66.61,66.62,22621.0,56.2082,56.2841,56.1829,56.1913,22621.0
2018-11-08 12:35:00,66.62,66.7,66.6,66.63,10928.0,56.1913,56.2588,56.1745,56.1998,10928.0
2018-11-08 12:40:00,66.64,66.65,66.53,66.53,17586.0,56.2082,56.2167,56.1154,56.1154,17586.0
2018-11-08 12:45:00,66.53,66.53,66.45,66.45,18611.0,56.1154,56.1154,56.048,56.048,18611.0
2018-11-08 12:50:00,66.45,66.46,66.34,66.37,18770.0,56.048,56.0564,55.9552,55.9805,18770.0
2018-11-08 12:55:00,66.37,66.4,66.31,66.31,13776.0,55.9805,56.0058,55.9299,55.9299,13776.0
2018-11-08 13:00:00,66.32,66.37,66.29,66.32,23000.0,55.9383,55.9805,55.913,55.9383,23000.0
2018-11-08 13:05:00,66.32,66.48,66.32,66.48,20146.0,55.9383,56.0733,55.9383,56.0733,20146.0
2018-11-08 13:10:00,66.47,66.53,66.46,66.48,16970.0,56.0648,56.1154,56.0564,56.0733,16970.0
2018-11-08 13:15:00,66.49,66.56,66.49,66.52,15016.0,56.0817,56.1407,56.0817,56.107,15016.0
2018-11-08 13:20:00,66.51,66.51,66.39,66.46,16241.0,56.0986,56.0986,55.9974,56.0564,16241.0
2018-11-08 13:25:00,66.46,66.47,66.36,66.36,13637.0,56.0564,56.0648,55.972,55.972,13637.0
2018-11-08 13:30:00,66.35,66.41,66.33,66.39,14199.0,55.9636,56.0142,55.9467,55.9974,14199.0
2018-11-08 13:35:00,66.39,66.43,66.36,66.38,12281.0,55.9974,56.0311,55.972,55.9889,12281.0
2018-11-08 13:40:00,66.39,66.4,66.32,66.34,9229.0,55.9974,56.0058,55.9383,55.9552,9229.0
2018-11-08 13:45:00,66.34,66.37,66.3,66.31,12926.0,55.9552,55.9805,55.9214,55.9299,12926.0
2018-11-08 13:50:00,66.31,66.38,66.29,66.36,17607.0,55.9299,55.9889,55.913,55.972,17607.0
2018-11-08 13:55:00,66.36,66.53,66.36,66.53,24482.0,55.972,56.1154,55.972,56.1154,24482.0
2018-11-08 14:00:00,66.53,66.56,66.37,66.4,22385.0,56.1154,56.1407,55.9805,56.0058,22385.0
2018-11-08 14:05:00,66.41,66.58,66.4,66.55,35410.0,56.0142,56.1576,56.0058,56.1323,35410.0
2018-11-08 14:10:00,66.54,66.54,66.46,66.47,17332.0,56.1239,56.1239,56.0564,56.0648,17332.0
2018-11-08 14:15:00,66.47,66.52,66.42,66.42,35941.0,56.0648,56.107,56.0227,56.0227,35941.0
2018-11-08 14:20:00,66.43,66.54,66.43,66.5,22391.0,56.0311,56.1239,56.0311,56.0901,22391.0
2018-11-08 14:25:00,66.45,66.49,66.4,66.47,31208.0,56.048,56.0817,56.0058,56.0648,31208.0
2018-11-08 14:30:00,66.48,66.59,66.47,66.53,31300.0,56.0733,56.166,56.0648,56.1154,31300.0
2018-11-08 14:35:00,66.53,66.54,66.46,66.47,38289.0,56.1154,56.1239,56.0564,56.0648,38289.0
2018-11-08 14:40:00,66.46,66.52,66.43,66.52,49810.0,56.0564,56.107,56.0311,56.107,49810.0
2018-11-08 14:45:00,66.52,66.7,66.51,66.69,25961.0,56.107,56.2588,56.0986,56.2504,25961.0
2018-11-08 14:50:00,66.69,66.69,66.62,66.62,25220.0,56.2504,56.2504,56.1913,56.1913,25220.0
2018-11-08 14:55:00,66.63,66.76,66.62,66.73,30821.0,56.1998,56.3094,56.1913,56.2841,30821.0
2018-11-08 15:00:00,66.72,66.72,66.49,66.52,32887.0,56.2757,56.2757,56.0817,56.107,32887.0
2018-11-08 15:05:00,66.52,66.65,66.5,66.6,27679.0,56.107,56.2167,56.0901,56.1745,27679.0
2018-11-08 15:10:00,66.6,66.72,66.59,66.66,37407.0,56.1745,56.2757,56.166,56.2251,37407.0
2018-11-08 15:15:00,66.66,66.68,66.58,66.6,30148.0,56.2251,56.242,56.1576,56.1745,30148.0
2018-11-08 15:20:00,66.61,66.66,66.6,66.65,25652.0,56.1829,56.2251,56.1745,56.2167,25652.0
2018-11-08 15:25:00,66.65,66.66,66.51,66.52,38410.0,56.2167,56.2251,56.0986,56.107,38410.0
2018-11-08 15:30:00,66.52,66.52,66.43,66.49,68683.0,56.107,56.107,56.0311,56.0817,68683.0
2018-11-08 15:35:00,66.49,66.5,66.38,66.42,47734.0,56.0817,56.0901,55.9889,56.0227,47734.0
2018-11-08 15:40:00,66.41,66.49,66.4,66.45,51983.0,56.0142,56.0817,56.0058,56.048,51983.0
2018-11-08 15:45:00,66.46,66.5,66.45,66.45,79218.0,56.0564,56.0901,56.048,56.048,79218.0
2018-11-08 15:50:00,66.45,66.51,66.43,66.47,110746.0,56.048,56.0986,56.0311,56.0648,110746.0
2018-11-08 15:55:00,66.48,66.57,66.46,66.57,161166.0,56.0733,56.1492,56.0564,56.1492,161166.0
2018-11-09 09:30:00,66.6,67.1,66.56,67.07,53090.0,56.1745,56.5962,56.1407,56.5709,53090.0
2018-11-09 09:35:00,67.08,67.54,66.95,67.43,39647.0,56.5793,56.9673,56.4697,56.8746,39647.0
2018-11-09 09:40:00,67.46,67.63,67.38,67.63,23452.0,56.8999,57.0432,56.8324,57.0432,23452.0
2018-11-09 09:45:00,67.56,67.63,67.29,67.33,38028.0,56.9842,57.0432,56.7565,56.7902,38028.0
2018-11-09 09:50:00,67.33,67.36,67.11,67.22,41173.0,56.7902,56.8155,56.6046,56.6974,41173.0
2018-11-09 09:55:00,67.25,67.43,67.15,67.4,38073.0,56.7227,56.8746,56.6384,56.8492,38073.0
2018-11-09 10:00:00,67.4,67.4,67.16,67.18,21525.0,56.8492,56.8492,56.6468,56.6637,21525.0
2018-11-09 10:05:00,67.16,67.25,67.14,67.18,22673.0,56.6468,56.7227,56.6299,56.6637,22673.0
2018-11-09 10:10:00,67.2,67.2,67.01,67.08,23980.0,56.6806,56.6806,56.5203,56.5793,23980.0
2018-11-09 10:15:00,67.09,67.09,66.86,66.92,22614.0,56.5878,56.5878,56.3938,56.4444,22614.0
2018-11-09 10:20:00,66.92,67.02,66.92,67.0,20513.0,56.4444,56.5287,56.4444,56.5119,20513.0
2018-11-09 10:25:00,67.0,67.08,66.98,66.99,19446.0,56.5119,56.5793,56.495,56.5034,19446.0
2018-11-09 10:30:00,66.98,67.05,66.92,66.98,22891.0,56.495,56.554,56.4444,56.495,22891.0
2018-11-09 10:35:00,66.97,67.08,66.92,66.92,32150.0,56.4866,56.5793,56.4444,56.4444,32150.0
2018-11-09 10:40:00,66.94,67.08,66.9,67.06,22665.0,56.4613,56.5793,56.4275,56.5625,22665.0
2018-11-09 10:45:00,67.07,67.19,67.07,67.1,24714.0,56.5709,56.6721,56.5709,56.5962,24714.0
2018-11-09 10:50:00,67.1,67.11,66.98,67.04,15774.0,56.5962,56.6046,56.495,56.5456,15774.0
2018-11-09 10:55:00,67.05,67.15,67.05,67.15,16924.0,56.554,56.6384,56.554,56.6384,16924.0
2018-11-09 11:00:00,67.16,67.28,67.16,67.27,16090.0,56.6468,56.748,56.6468,56.7396,16090.0
2018-11-09 11:05:00,67.27,67.28,67.15,67.27,21100.0,56.7396,56.748,56.6384,56.7396,21100.0
2018-11-09 11:10:00,67.28,67.33,67.19,67.26,21693.0,56.748,56.7902,56.6721,56.7312,21693.0
2018-11-09 11:15:00,67.25,67.28,67.07,67.08,32355.0,56.7227,56.748,56.5709,56.5793,32355.0
2018-11-09 11:20:00,67.08,67.35,67.08,67.35,25417.0,56.5793,56.8071,56.5793,56.8071,25417.0
2018-11-09 11:25:00,67.35,67.38,67.31,67.38,13575.0,56.8071,56.8324,56.7733,56.8324,13575.0
2018-11-09 11:30:00,67.38,67.39,67.29,67.32,13427.0,56.8324,56.8408,56.7565,56.7818,13427.0
2018-11-09 11:35:00,67.34,67.44,67.34,67.44,14530.0,56.7986,56.883,56.7986,56.883,14530.0
2018-11-09 11:40:00,67.42,67.44,67.33,67.38,11488.0,56.8661,56.883,56.7902,56.8324,11488.0
2018-11-09 11:45:00,67.38,67.39,67.25,67.27,15172.0,56.8324,56.8408,56.7227,56.7396,15172.0
2018-11-09 11:50:00,67.28,67.28,67.16,67.17,34998.0,56.748,56.748,56.6468,56.6553,34998.0
2018-11-09 11:55:00,67.17,67.22,67.1,67.17,15843.0,56.6553,56.6974,56.5962,56.6553,15843.0
2018-11-09 12:00:00,67.18,67.3,67.18,67.22,17016.0,56.6637,56.7649,56.6637,56.6974,17016.0
2018-11-09 12:05:00,67.22,67.24,67.18,67.19,21168.0,56.6974,56.7143,56.6637,56.6721,21168.0
2018-11-09 12:10:00,67.19,67.21,67.09,67.15,32455.0,56.6721,56.689,56.5878,56.6384,32455.0
2018-11-09 12:15:00,67.15,67.15,67.0,67.03,30144.0,56.6384,56.6384,56.5119,56.5372,30144.0
2018-11-09 12:20:00,67.03,67.03,66.97,67.03,24790.0,56.5372,56.5372,56.4866,56.5372,24790.0
2018-11-09 12:25:00,67.03,67.07,67.0,67.06,36657.0,56.5372,56.5709,56.5119,56.5625,36657.0
2018-11-09 12:30:00,67.07,67.2,67.05,67.2,14148.0,56.5709,56.6806,56.554,56.6806,14148.0
2018-11-09 12:35:00,67.2,67.26,67.12,67.12,11820.0,56.6806,56.7312,56.6131,56.6131,11820.0
2018-11-09 12:40:00,67.12,67.13,67.06,67.08,15152.0,56.6131,56.6215,56.5625,56.5793,15152.0
2018-11-09 12:45:00,67.08,67.12,67.05,67.08,13373.0,56.5793,56.6131,56.554,56.5793,13373.0
2018-11-09 12:50:00,67.06,67.08,67.05,67.05,18768.0,56.5625,56.5793,56.554,56.554,18768.0
2018-11-09 12:55:00,67.05,67.06,66.97,67.0,26448.0,56.554,56.5625,56.4866,56.5119,26448.0
2018-11-09 13:00:00,66.99,67.03,66.93,67.02,19268.0,56.5034,56.5372,56.4528,56.5287,19268.0
2018-11-09 13:05:00,67.03,67.06,67.01,67.02,12302.0,56.5372,56.5625,56.5203,56.5287,12302.0
2018-11-09 13:10:00,67.02,67.07,67.0,67.01,13465.0,56.5287,56.5709,56.5119,56.5203,13465.0
2018-11-09 13:15:00,67.02,67.02,67.0,67.02,11929.0,56.5287,56.5287,56.5119,56.5287,11929.0
2018-11-09 13:20:00,67.0,67.02,67.0,67.01,12895.0,56.5119,56.5287,56.5119,56.5203,12895.0
2018-11-09 13:25:00,67.01,67.03,67.0,67.03,11545.0,56.5203,56.5372,56.5119,56.5372,11545.0
2018-11-09 13:30:00,67.03,67.03,66.75,66.76,32609.0,56.5372,56.5372,56.301,56.3094,32609.0
2018-11-09 13:35:00,66.78,66.92,66.78,66.91,21886.0,56.3263,56.4444,56.3263,56.436,21886.0
2018-11-09 13:40:00,66.91,66.92,66.86,66.86,38383.0,56.436,56.4444,56.3938,56.3938,38383.0
2018-11-09 13:45:00,66.86,66.86,66.7,66.72,11628.0,56.3938,56.3938,56.2588,56.2757,11628.0
2018-11-09 13:50:00,66.72,66.82,66.71,66.8,18439.0,56.2757,56.36,56.2673,56.3432,18439.0
2018-11-09 13:55:00,66.8,66.83,66.78,66.81,22533.0,56.3432,56.3685,56.3263,56.3516,22533.0
2018-11-09 14:00:00,66.8,66.83,66.8,66.8,26469.0,56.3432,56.3685,56.3432,56.3432,26469.0
2018-11-09 14:05:00,66.8,66.8,66.5,66.53,34766.0,56.3432,56.3432,56.0901,56.1154,34766.0
2018-11-09 14:10:00,66.53,66.65,66.45,66.6,40829.0,56.1154,56.2167,56.048,56.1745,40829.0
2018-11-09 14:15:00,66.61,66.62,66.49,66.49,30765.0,56.1829,56.1913,56.0817,56.0817,30765.0
2018-11-09 14:20:00,66.49,66.59,66.43,66.59,37231.0,56.0817,56.166,56.0311,56.166,37231.0
2018-11-09 14:25:00,66.59,66.62,66.59,66.6,18582.0,56.166,56.1913,56.166,56.1745,18582.0
2018-11-09 14:30:00,66.6,66.72,66.6,66.72,24521.0,56.1745,56.2757,56.1745,56.2757,24521.0
2018-11-09 14:35:00,66.73,66.77,66.71,66.76,18632.0,56.2841,56.3179,56.2673,56.3094,18632.0
2018-11-09 14:40:00,66.75,66.79,66.69,66.69,15850.0,56.301,56.3347,56.2504,56.2504,15850.0
2018-11-09 14:45:00,66.7,66.73,66.61,66.61,16452.0,56.2588,56.2841,56.1829,56.1829,16452.0
2018-11-09 14:50:00,66.62,66.73,66.62,66.7,24140.0,56.1913,56.2841,56.1913,56.2588,24140.0
2018-11-09 14:55:00,66.7,66.79,66.7,66.72,27349.0,56.2588,56.3347,56.2588,56.2757,27349.0
2018-11-09 15:00:00,66.73,66.76,66.69,66.7,39656.0,56.2841,56.3094,56.2504,56.2588,39656.0
2018-11-09 15:05:00,66.69,66.7,66.6,66.67,25076.0,56.2504,56.2588,56.1745,56.2335,25076.0
2018-11-09 15:10:00,66.67,66.86,66.63,66.83,27685.0,56.2335,56.3938,56.1998,56.3685,27685.0
2018-11-09 15:15:00,66.84,66.85,66.75,66.79,21953.0,56.3769,56.3853,56.301,56.3347,21953.0
2018-11-09 15:20:00,66.79,66.86,66.7,66.85,29807.0,56.3347,56.3938,56.2588,56.3853,29807.0
2018-11-09 15:25:00,66.85,66.87,66.76,66.77,24895.0,56.3853,56.4022,56.3094,56.3179,24895.0
2018-11-09 15:30:00,66.77,66.79,66.74,66.75,31618.0,56.3179,56.3347,56.2926,56.301,31618.0
2018-11-09 15:35:00,66.74,66.8,66.71,66.79,47091.0,56.2926,56.3432,56.2673,56.3347,47091.0
2018-11-09 15:40:00,66.78,66.83,66.73,66.79,48563.0,56.3263,56.3685,56.2841,56.3347,48563.0
2018-11-09 15:45:00,66.78,66.88,66.75,66.76,46422.0,56.3263,56.4106,56.301,56.3094,46422.0
2018-11-09 15:50:00,66.76,66.85,66.76,66.84,55154.0,56.3094,56.3853,56.3094,56.3769,55154.0
2018-11-09 15:55:00,66.85,66.86,66.73,66.79,169656.0,56.3853,56.3938,56.2841,56.3347,169656.0
2018-11-12 09:30:00,66.88,67.61,66.76,67.36,55562.0,56.4106,57.0264,56.3094,56.8155,55562.0
2018-11-12 09:35:00,67.4,67.76,67.35,67.75,34303.0,56.8492,57.1529,56.8071,57.1445,34303.0
2018-11-12 09:40:00,67.73,67.99,67.69,67.87,69713.0,57.1276,57.3469,57.0939,57.2457,69713.0
2018-11-12 09:45:00,67.87,67.89,67.6,67.63,28544.0,57.2457,57.2625,57.0179,57.0432,28544.0
2018-11-12 09:50:00,67.63,67.68,67.4,67.43,40917.0,57.0432,57.0854,56.8492,56.8746,40917.0
2018-11-12 09:55:00,67.44,67.45,67.2,67.26,30503.0,56.883,56.8914,56.6806,56.7312,30503.0
2018-11-12 10:00:00,67.26,67.41,67.15,67.34,34170.0,56.7312,56.8577,56.6384,56.7986,34170.0
2018-11-12 10:05:00,67.36,67.36,67.11,67.18,32867.0,56.8155,56.8155,56.6046,56.6637,32867.0
2018-11-12 10:10:00,67.2,67.34,67.11,67.11,16670.0,56.6806,56.7986,56.6046,56.6046,16670.0
2018-11-12 10:15:00,67.12,67.36,67.11,67.32,19386.0,56.6131,56.8155,56.6046,56.7818,19386.0
2018-11-12 10:20:00,67.35,67.46,67.34,67.4,20734.0,56.8071,56.8999,56.7986,56.8492,20734.0
2018-11-12 10:25:00,67.4,67.41,67.27,67.34,27469.0,56.8492,56.8577,56.7396,56.7986,27469.0
2018-11-12 10:30:00,67.32,67.4,67.22,67.26,17614.0,56.7818,56.8492,56.6974,56.7312,17614.0
2018-11-12 10:35:00,67.26,67.29,67.17,67.2,22317.0,56.7312,56.7565,56.6553,56.6806,22317.0
2018-11-12 10:40:00,67.2,67.27,67.18,67.27,28662.0,56.6806,56.7396,56.6637,56.7396,28662.0
2018-11-12 10:45:00,67.29,67.31,67.18,67.18,14503.0,56.7565,56.7733,56.6637,56.6637,14503.0
2018-11-12 10:50:00,67.17,67.2,67.09,67.12,19474.0,56.6553,56.6806,56.5878,56.6131,19474.0
2018-11-12 10:55:00,67.13,67.26,67.1,67.23,18735.0,56.6215,56.7312,56.5962,56.7059,18735.0
2018-11-12 11:00:00,67.23,67.25,67.13,67.15,18563.0,56.7059,56.7227,56.6215,56.6384,18563.0
2018-11-12 11:05:00,67.16,67.28,67.1,67.24,17707.0,56.6468,56.748,56.5962,56.7143,17707.0
2018-11-12 11:10:00,67.24,67.38,67.24,67.34,16363.0,56.7143,56.8324,56.7143,56.7986,16363.0
2018-11-12 11:15:00,67.32,67.33,67.19,67.19,11828.0,56.7818,56.7902,56.6721,56.6721,11828.0
2018-11-12 11:20:00,67.22,67.37,67.22,67.32,15846.0,56.6974,56.8239,56.6974,56.7818,15846.0
2018-11-12 11:25:00,67.32,67.34,67.19,67.21,19013.0,56.7818,56.7986,56.6721,56.689,19013.0
2018-11-12 11:30:00,67.21,67.33,67.18,67.31,15886.0,56.689,56.7902,56.6637,56.7733,15886.0
2018-11-12 11:35:00,67.32,67.32,67.14,67.19,13726.0,56.7818,56.7818,56.6299,56.6721,13726.0
2018-11-12 11:40:00,67.19,67.28,67.13,67.2,23195.0,56.6721,56.748,56.6215,56.6806,23195.0
2018-11-12 11:45:00,67.17,67.24,67.07,67.17,31070.0,56.6553,56.7143,56.5709,56.6553,31070.0
2018-11-12 11:50:00,67.18,67.25,67.09,67.23,14153.0,56.6637,56.7227,56.5878,56.7059,14153.0
2018-11-12 11:55:00,67.24,67.24,67.15,67.16,20641.0,56.7143,56.7143,56.6384,56.6468,20641.0
2018-11-12 12:00:00,67.18,67.23,67.14,67.16,24388.0,56.6637,56.7059,56.6299,56.6468,24388.0
2018-11-12 12:05:00,67.16,67.2,67.15,67.17,19450.0,56.6468,56.6806,56.6384,56.6553,19450.0
2018-11-12 12:10:00,67.19,67.37,67.16,67.37,17600.0,56.6721,56.8239,56.6468,56.8239,17600.0
2018-11-12 12:15:00,67.37,67.42,67.34,67.37,11756.0,56.8239,56.8661,56.7986,56.8239,11756.0
2018-11-12 12:20:00,67.36,67.36,67.26,67.28,11046.0,56.8155,56.8155,56.7312,56.748,11046.0
2018-11-12 12:25:00,67.28,67.31,67.24,67.31,11519.0,56.748,56.7733,56.7143,56.7733,11519.0
2018-11-12 12:30:00,67.31,67.31,67.16,67.16,11420.0,56.7733,56.7733,56.6468,56.6468,11420.0
2018-11-12 12:35:00,67.17,67.26,67.16,67.22,9521.0,56.6553,56.7312,56.6468,56.6974,9521.0
2018-11-12 12:40:00,67.23,67.27,67.19,67.21,14541.0,56.7059,56.7396,56.6721,56.689,14541.0
2018-11-12 12:45:00,67.21,67.25,67.17,67.23,8783.0,56.689,56.7227,56.6553,56.7059,8783.0
2018-11-12 12:50:00,67.23,67.23,67.16,67.2,8659.0,56.7059,56.7059,56.6468,56.6806,8659.0
2018-11-12 12:55:00,67.2,67.25,67.16,67.16,9610.0,56.6806,56.7227,56.6468,56.6468,9610.0
2018-11-12 13:00:00,67.16,67.22,67.16,67.21,9194.0,56.6468,56.6974,56.6468,56.689,9194.0
2018-11-12 13:05:00,67.22,67.24,67.17,67.18,12702.0,56.6974,56.7143,56.6553,56.6637,12702.0
2018-11-12 13:10:00,67.18,67.18,67.1,67.1,13346.0,56.6637,56.6637,56.5962,56.5962,13346.0
2018-11-12 13:15:00,67.09,67.13,67.07,67.09,20246.0,56.5878,56.6215,56.5709,56.5878,20246.0
2018-11-12 13:20:00,67.09,67.19,67.09,67.18,15016.0,56.5878,56.6721,56.5878,56.6637,15016.0
2018-11-12 13:25:00,67.18,67.29,67.17,67.23,11276.0,56.6637,56.7565,56.6553,56.7059,11276.0
2018-11-12 13:30:00,67.22,67.26,67.2,67.26,15133.0,56.6974,56.7312,56.6806,56.7312,15133.0
2018-11-12 13:35:00,67.26,67.28,67.22,67.22,8239.0,56.7312,56.748,56.6974,56.6974,8239.0
2018-11-12 13:40:00,67.22,67.26,67.19,67.19,10161.0,56.6974,56.7312,56.6721,56.6721,10161.0
2018-11-12 13:45:00,67.17,67.27,67.14,67.25,10958.0,56.6553,56.7396,56.6299,56.7227,10958.0
2018-11-12 13:50:00,67.26,67.42,67.26,67.37,11488.0,56.7312,56.8661,56.7312,56.8239,11488.0
2018-11-12 13:55:00,67.37,67.39,67.31,67.34,8793.0,56.8239,56.8408,56.7733,56.7986,8793.0
2018-11-12 14:00:00,67.34,67.39,67.29,67.39,15276.0,56.7986,56.8408,56.7565,56.8408,15276.0
2018-11-12 14:05:00,67.39,67.39,67.27,67.28,10149.0,56.8408,56.8408,56.7396,56.748,10149.0
2018-11-12 14:10:00,67.28,67.4,67.28,67.29,9847.0,56.748,56.8492,56.748,56.7565,9847.0
2018-11-12 14:15:00,67.3,67.44,67.3,67.38,13409.0,56.7649,56.883,56.7649,56.8324,13409.0
2018-11-12 14:20:00,67.38,67.41,67.32,67.34,13885.0,56.8324,56.8577,56.7818,56.7986,13885.0
2018-11-12 14:25:00,67.34,67.34,67.29,67.33,13502.0,56.7986,56.7986,56.7565,56.7902,13502.0
2018-11-12 14:30:00,67.32,67.4,67.31,67.37,15156.0,56.7818,56.8492,56.7733,56.8239,15156.0
2018-11-12 14:35:00,67.39,67.39,67.31,67.37,24555.0,56.8408,56.8408,56.7733,56.8239,24555.0
2018-11-12 14:40:00,67.37,67.45,67.35,67.45,15680.0,56.8239,56.8914,56.8071,56.8914,15680.0
2018-11-12 14:45:00,67.45,67.61,67.45,67.6,20717.0,56.8914,57.0264,56.8914,57.0179,20717.0
2018-11-12 14:50:00,67.61,67.63,67.45,67.47,20786.0,57.0264,57.0432,56.8914,56.9083,20786.0
2018-11-12 14:55:00,67.47,67.49,67.43,67.44,20985.0,56.9083,56.9252,56.8746,56.883,20985.0
2018-11-12 15:00:00,67.43,67.45,67.36,67.37,30444.0,56.8746,56.8914,56.8155,56.8239,30444.0
2018-11-12 15:05:00,67.37,67.37,67.32,67.35,24950.0,56.8239,56.8239,56.7818,56.8071,24950.0
2018-11-12 15:10:00,67.35,67.44,67.29,67.41,31484.0,56.8071,56.883,56.7565,56.8577,31484.0
2018-11-12 15:15:00,67.41,67.5,67.36,67.49,41482.0,56.8577,56.9336,56.8155,56.9252,41482.0
2018-11-12 15:20:00,67.5,67.61,67.48,67.54,34121.0,56.9336,57.0264,56.9167,56.9673,34121.0
2018-11-12 15:25:00,67.54,67.61,67.54,67.58,33056.0,56.9673,57.0264,56.9673,57.0011,33056.0
2018-11-12 15:30:00,67.58,67.59,67.46,67.48,56304.0,57.0011,57.0095,56.8999,56.9167,56304.0
2018-11-12 15:35:00,67.47,67.51,67.44,67.49,39768.0,56.9083,56.942,56.883,56.9252,39768.0
2018-11-12 15:40:00,67.49,67.58,67.45,67.5,61978.0,56.9252,57.0011,56.8914,56.9336,61978.0
2018-11-12 15:45:00,67.47,67.54,67.42,67.43,64106.0,56.9083,56.9673,56.8661,56.8746,64106.0
2018-11-12 15:50:00,67.42,67.43,67.23,67.24,97270.0,56.8661,56.8746,56.7059,56.7143,97270.0
2018-11-12 15:55:00,67.24,67.42,67.23,67.38,206488.0,56.7143,56.8661,56.7059,56.8324,206488.0
2018-11-13 09:30:00,67.25,67.85,67.08,67.75,58431.0,56.7227,57.2288,56.5793,57.1445,58431.0
2018-11-13 09:35:00,67.69,67.8,67.13,67.33,21111.0,57.0939,57.1866,56.6215,56.7902,21111.0
2018-11-13 09:40:00,67.33,67.34,67.19,67.23,12655.0,56.7902,56.7986,56.6721,56.7059,12655.0
2018-11-13 09:45:00,67.25,67.37,67.23,67.3,15217.0,56.7227,56.8239,56.7059,56.7649,15217.0
2018-11-13 09:50:00,67.3,67.4,67.27,67.3,9095.0,56.7649,56.8492,56.7396,56.7649,9095.0
2018-11-13 09:55:00,67.29,67.46,67.24,67.46,13330.0,56.7565,56.8999,56.7143,56.8999,13330.0
2018-11-13 10:00:00,67.45,67.47,67.32,67.4,15084.0,56.8914,56.9083,56.7818,56.8492,15084.0
2018-11-13 10:05:00,67.42,67.43,67.23,67.26,21500.0,56.8661,56.8746,56.7059,56.7312,21500.0
2018-11-13 10:10:00,67.28,67.46,67.18,67.41,38144.0,56.748,56.8999,56.6637,56.8577,38144.0
2018-11-13 10:15:00,67.43,67.57,67.41,67.44,24023.0,56.8746,56.9926,56.8577,56.883,24023.0
2018-11-13 10:20:00,67.44,67.44,66.98,66.98,22187.0,56.883,56.883,56.495,56.495,22187.0
2018-11-13 10:25:00,67.0,67.0,66.75,66.75,9397.0,56.5119,56.5119,56.301,56.301,9397.0
2018-11-13 10:30:00,66.72,66.77,66.67,66.75,56593.0,56.2757,56.3179,56.2335,56.301,56593.0
2018-11-13 10:35:00,66.75,66.81,66.69,66.72,24872.0,56.301,56.3516,56.2504,56.2757,24872.0
2018-11-13 10:40:00,66.72,66.84,66.65,66.78,29778.0,56.2757,56.3769,56.2167,56.3263,29778.0
2018-11-13 10:45:00,66.78,66.84,66.69,66.72,19426.0,56.3263,56.3769,56.2504,56.2757,19426.0
2018-11-13 10:50:00,66.72,66.73,66.56,66.61,39143.0,56.2757,56.2841,56.1407,56.1829,39143.0
2018-11-13 10:55:00,66.61,66.74,66.59,66.7,30605.0,56.1829,56.2926,56.166,56.2588,30605.0
2018-11-13 11:00:00,66.7,66.9,66.66,66.89,16000.0,56.2588,56.4275,56.2251,56.4191,16000.0
2018-11-13 11:05:00,66.89,66.89,66.63,66.72,17016.0,56.4191,56.4191,56.1998,56.2757,17016.0
2018-11-13 11:10:00,66.72,66.84,66.71,66.83,21193.0,56.2757,56.3769,56.2673,56.3685,21193.0
2018-11-13 11:15:00,66.82,67.04,66.78,67.04,20454.0,56.36,56.5456,56.3263,56.5456,20454.0
2018-11-13 11:20:00,67.04,67.04,66.92,66.92,17803.0,56.5456,56.5456,56.4444,56.4444,17803.0
2018-11-13 11:25:00,66.92,66.99,66.84,66.84,17936.0,56.4444,56.5034,56.3769,56.3769,17936.0
2018-11-13 11:30:00,66.82,66.94,66.82,66.93,14494.0,56.36,56.4613,56.36,56.4528,14494.0
2018-11-13 11:35:00,66.93,66.95,66.82,66.84,16139.0,56.4528,56.4697,56.36,56.3769,16139.0
2018-11-13 11:40:00,66.83,66.89,66.8,66.89,24828.0,56.3685,56.4191,56.3432,56.4191,24828.0
2018-11-13 11:45:00,66.9,66.92,66.8,66.83,15073.0,56.4275,56.4444,56.3432,56.3685,15073.0
2018-11-13 11:50:00,66.83,66.93,66.77,66.77,18748.0,56.3685,56.4528,56.3179,56.3179,18748.0
2018-11-13 11:55:00,66.78,66.83,66.75,66.83,14892.0,56.3263,56.3685,56.301,56.3685,14892.0
2018-11-13 12:00:00,66.84,66.92,66.81,66.84,14590.0,56.3769,56.4444,56.3516,56.3769,14590.0
2018-11-13 12:05:00,66.84,66.87,66.67,66.72,11710.0,56.3769,56.4022,56.2335,56.2757,11710.0
2018-11-13 12:10:00,66.73,66.83,66.72,66.82,15250.0,56.2841,56.3685,56.2757,56.36,15250.0
2018-11-13 12:15:00,66.82,66.9,66.79,66.86,13504.0,56.36,56.4275,56.3347,56.3938,13504.0
2018-11-13 12:20:00,66.86,66.86,66.8,66.83,18722.0,56.3938,56.3938,56.3432,56.3685,18722.0
2018-11-13 12:25:00,66.85,66.94,66.84,66.89,10864.0,56.3853,56.4613,56.3769,56.4191,10864.0
2018-11-13 12:30:00,66.88,66.89,66.8,66.84,26270.0,56.4106,56.4191,56.3432,56.3769,26270.0
2018-11-13 12:35:00,66.84,66.84,66.78,66.79,18668.0,56.3769,56.3769,56.3263,56.3347,18668.0
2018-11-13 12:40:00,66.8,66.8,66.65,66.67,18688.0,56.3432,56.3432,56.2167,56.2335,18688.0
2018-11-13 12:45:00,66.68,66.75,66.68,66.72,26953.0,56.242,56.301,56.242,56.2757,26953.0
2018-11-13 12:50:00,66.71,66.72,66.62,66.64,19170.0,56.2673,56.2757,56.1913,56.2082,19170.0
2018-11-13 12:55:00,66.63,66.66,66.57,66.65,11218.0,56.1998,56.2251,56.1492,56.2167,11218.0
2018-11-13 13:00:00,66.64,66.8,66.64,66.8,25132.0,56.2082,56.3432,56.2082,56.3432,25132.0
2018-11-13 13:05:00,66.8,66.91,66.75,66.84,15036.0,56.3432,56.436,56.301,56.3769,15036.0
2018-11-13 13:10:00,66.85,66.9,66.74,66.76,11763.0,56.3853,56.4275,56.2926,56.3094,11763.0
2018-11-13 13:15:00,66.76,66.79,66.7,66.78,13986.0,56.3094,56.3347,56.2588,56.3263,13986.0
2018-11-13 13:20:00,66.8,66.81,66.75,66.81,20339.0,56.3432,56.3516,56.301,56.3516,20339.0
2018-11-13 13:25:00,66.82,66.86,66.73,66.84,14454.0,56.36,56.3938,56.2841,56.3769,14454.0
2018-11-13 13:30:00,66.84,66.97,66.84,66.95,16954.0,56.3769,56.4866,56.3769,56.4697,16954.0
2018-11-13 13:35:00,66.95,66.99,66.87,66.98,14137.0,56.4697,56.5034,56.4022,56.495,14137.0
2018-11-13 13:40:00,67.0,67.02,66.97,67.0,11381.0,56.5119,56.5287,56.4866,56.5119,11381.0
2018-11-13 13:45:00,67.0,67.06,66.96,67.06,12614.0,56.5119,56.5625,56.4781,56.5625,12614.0
2018-11-13 13:50:00,67.06,67.12,67.05,67.08,7634.0,56.5625,56.6131,56.554,56.5793,7634.0
2018-11-13 13:55:00,67.09,67.14,67.04,67.05,11427.0,56.5878,56.6299,56.5456,56.554,11427.0
2018-11-13 14:00:00,67.05,67.09,66.96,66.98,10460.0,56.554,56.5878,56.4781,56.495,10460.0
2018-11-13 14:05:00,66.97,67.02,66.96,66.97,10158.0,56.4866,56.5287,56.4781,56.4866,10158.0
2018-11-13 14:10:00,66.98,67.04,66.94,66.95,14583.0,56.495,56.5456,56.4613,56.4697,14583.0
2018-11-13 14:15:00,66.95,66.97,66.88,66.95,15455.0,56.4697,56.4866,56.4106,56.4697,15455.0
2018-11-13 14:20:00,66.95,66.96,66.77,66.88,13066.0,56.4697,56.4781,56.3179,56.4106,13066.0
2018-11-13 14:25:00,66.89,66.98,66.86,66.98,11741.0,56.4191,56.495,56.3938,56.495,11741.0
2018-11-13 14:30:00,66.99,67.04,66.96,67.03,16019.0,56.5034,56.5456,56.4781,56.5372,16019.0
2018-11-13 14:35:00,67.04,67.16,67.03,67.1,16713.0,56.5456,56.6468,56.5372,56.5962,16713.0
2018-11-13 14:40:00,67.1,67.1,66.88,66.98,15696.0,56.5962,56.5962,56.4106,56.495,15696.0
2018-11-13 14:45:00,66.99,67.04,66.86,67.02,15143.0,56.5034,56.5456,56.3938,56.5287,15143.0
2018-11-13 14:50:00,67.01,67.03,66.96,67.01,11480.0,56.5203,56.5372,56.4781,56.5203,11480.0
2018-11-13 14:55:00,67.02,67.06,66.97,67.01,23208.0,56.5287,56.5625,56.4866,56.5203,23208.0
2018-11-13 15:00:00,67.01,67.15,66.96,67.1,23708.0,56.5203,56.6384,56.4781,56.5962,23708.0
2018-11-13 15:05:00,67.1,67.1,66.94,67.02,16494.0,56.5962,56.5962,56.4613,56.5287,16494.0
2018-11-13 15:10:00,67.02,67.02,66.9,66.9,34858.0,56.5287,56.5287,56.4275,56.4275,34858.0
2018-11-13 15:15:00,66.91,66.93,66.82,66.88,30515.0,56.436,56.4528,56.36,56.4106,30515.0
2018-11-13 15:20:00,66.88,66.92,66.79,66.84,25270.0,56.4106,56.4444,56.3347,56.3769,25270.0
2018-11-13 15:25:00,66.85,67.0,66.85,66.94,22528.0,56.3853,56.5119,56.3853,56.4613,22528.0
2018-11-13 15:30:00,66.92,66.96,66.85,66.86,37933.0,56.4444,56.4781,56.3853,56.3938,37933.0
2018-11-13 15:35:00,66.86,67.0,66.84,66.93,43059.0,56.3938,56.5119,56.3769,56.4528,43059.0
2018-11-13 15:40:00,66.93,66.95,66.84,66.88,58889.0,56.4528,56.4697,56.3769,56.4106,58889.0
2018-11-13 15:45:00,66.87,67.01,66.84,66.98,73120.0,56.4022,56.5203,56.3769,56.495,73120.0
2018-11-13 15:50:00,66.98,67.02,66.9,66.98,88647.0,56.495,56.5287,56.4275,56.495,88647.0
2018-11-13 15:55:00,66.97,66.97,66.85,66.88,121865.0,56.4866,56.4866,56.3853,56.4106,121865.0
2018-11-14 09:30:00,67.02,67.04,66.76,66.96,33408.0,56.5287,56.5456,56.3094,56.4781,33408.0
2018-11-14 09:35:00,66.95,66.96,66.56,66.59,29158.0,56.4697,56.4781,56.1407,56.166,29158.0
2018-11-14 09:40:00,66.59,66.91,66.59,66.89,27644.0,56.166,56.436,56.166,56.4191,27644.0
2018-11-14 09:45:00,66.89,67.05,66.72,66.72,18424.0,56.4191,56.554,56.2757,56.2757,18424.0
2018-11-14 09:50:00,66.72,66.87,66.67,66.82,15109.0,56.2757,56.4022,56.2335,56.36,15109.0
2018-11-14 09:55:00,66.82,66.84,66.65,66.82,13177.0,56.36,56.3769,56.2167,56.36,13177.0
2018-11-14 10:00:00,66.8,66.84,66.72,66.78,18337.0,56.3432,56.3769,56.2757,56.3263,18337.0
2018-11-14 10:05:00,66.74,66.75,66.61,66.61,14926.0,56.2926,56.301,56.1829,56.1829,14926.0
2018-11-14 10:10:00,66.61,66.71,66.56,66.67,15162.0,56.1829,56.2673,56.1407,56.2335,15162.0
2018-11-14 10:15:00,66.68,66.75,66.56,66.56,14542.0,56.242,56.301,56.1407,56.1407,14542.0
2018-11-14 10:20:00,66.58,66.62,66.56,66.6,13756.0,56.1576,56.1913,56.1407,56.1745,13756.0
2018-11-14 10:25:00,66.6,66.84,66.6,66.74,27006.0,56.1745,56.3769,56.1745,56.2926,27006.0
2018-11-14 10:30:00,66.72,66.76,66.68,66.68,9549.0,56.2757,56.3094,56.242,56.242,9549.0
2018-11-14 10:35:00,66.68,66.78,66.68,66.75,14137.0,56.242,56.3263,56.242,56.301,14137.0
2018-11-14 10:40:00,66.75,66.81,66.69,66.8,17094.0,56.301,56.3516,56.2504,56.3432,17094.0
2018-11-14 10:45:00,66.8,66.83,66.75,66.75,11452.0,56.3432,56.3685,56.301,56.301,11452.0
2018-11-14 10:50:00,66.74,66.82,66.72,66.76,21789.0,56.2926,56.36,56.2757,56.3094,21789.0
2018-11-14 10:55:00,66.76,66.85,66.76,66.8,18862.0,56.3094,56.3853,56.3094,56.3432,18862.0
2018-11-14 11:00:00,66.77,66.78,66.6,66.61,17705.0,56.3179,56.3263,56.1745,56.1829,17705.0
2018-11-14 11:05:00,66.62,66.68,66.6,66.66,30475.0,56.1913,56.242,56.1745,56.2251,30475.0
2018-11-14 11:10:00,66.66,66.67,66.59,66.65,18515.0,56.2251,56.2335,56.166,56.2167,18515.0
2018-11-14 11:15:00,66.64,66.71,66.64,66.65,10464.0,56.2082,56.2673,56.2082,56.2167,10464.0
2018-11-14 11:20:00,66.65,66.69,66.61,66.69,22559.0,56.2167,56.2504,56.1829,56.2504,22559.0
2018-11-14 11:25:00,66.7,66.79,66.68,66.68,12605.0,56.2588,56.3347,56.242,56.242,12605.0
2018-11-14 11:30:00,66.68,66.72,66.64,66.64,15219.0,56.242,56.2757,56.2082,56.2082,15219.0
2018-11-14 11:35:00,66.63,66.67,66.6,66.61,14094.0,56.1998,56.2335,56.1745,56.1829,14094.0
2018-11-14 11:40:00,66.61,66.68,66.57,66.67,13925.0,56.1829,56.242,56.1492,56.2335,13925.0
2018-11-14 11:45:00,66.68,66.72,66.58,66.59,12024.0,56.242,56.2757,56.1576,56.166,12024.0
2018-11-14 11:50:00,66.59,66.69,66.57,66.66,30125.0,56.166,56.2504,56.1492,56.2251,30125.0
2018-11-14 11:55:00,66.65,66.65,66.59,66.63,23041.0,56.2167,56.2167,56.166,56.1998,23041.0
2018-11-14 12:00:00,66.63,66.72,66.61,66.69,42351.0,56.1998,56.2757,56.1829,56.2504,42351.0
2018-11-14 12:05:00,66.69,66.69,66.62,66.63,28816.0,56.2504,56.2504,56.1913,56.1998,28816.0
2018-11-14 12:10:00,66.63,66.73,66.62,66.68,23491.0,56.1998,56.2841,56.1913,56.242,23491.0
2018-11-14 12:15:00,66.68,66.79,66.66,66.74,10133.0,56.242,56.3347,56.2251,56.2926,10133.0
2018-11-14 12:20:00,66.74,66.82,66.74,66.8,8000.0,56.2926,56.36,56.2926,56.3432,8000.0
2018-11-14 12:25:00,66.8,66.8,66.76,66.79,12286.0,56.3432,56.3432,56.3094,56.3347,12286.0
2018-11-14 12:30:00,66.78,66.78,66.66,66.71,13903.0,56.3263,56.3263,56.2251,56.2673,13903.0
2018-11-14 12:35:00,66.71,66.72,66.59,66.7,16412.0,56.2673,56.2757,56.166,56.2588,16412.0
2018-11-14 12:40:00,66.7,66.71,66.66,66.69,10890.0,56.2588,56.2673,56.2251,56.2504,10890.0
2018-11-14 12:45:00,66.67,66.72,66.63,66.65,14534.0,56.2335,56.2757,56.1998,56.2167,14534.0
2018-11-14 12:50:00,66.66,66.74,66.63,66.66,14979.0,56.2251,56.2926,56.1998,56.2251,14979.0
2018-11-14 12:55:00,66.66,66.71,66.6,66.63,22556.0,56.2251,56.2673,56.1745,56.1998,22556.0
2018-11-14 13:00:00,66.64,66.7,66.58,66.61,18657.0,56.2082,56.2588,56.1576,56.1829,18657.0
2018-11-14 13:05:00,66.61,66.66,66.6,66.63,22217.0,56.1829,56.2251,56.1745,56.1998,22217.0
2018-11-14 13:10:00,66.63,66.7,66.6,66.67,35845.0,56.1998,56.2588,56.1745,56.2335,35845.0
2018-11-14 13:15:00,66.69,66.72,66.63,66.68,13264.0,56.2504,56.2757,56.1998,56.242,13264.0
2018-11-14 13:20:00,66.68,66.68,66.56,66.59,15936.0,56.242,56.242,56.1407,56.166,15936.0
2018-11-14 13:25:00,66.6,66.62,66.56,66.57,15053.0,56.1745,56.1913,56.1407,56.1492,15053.0
2018-11-14 13:30:00,66.57,66.6,66.51,66.57,30561.0,56.1492,56.1745,56.0986,56.1492,30561.0
2018-11-14 13:35:00,66.57,66.61,66.48,66.5,18710.0,56.1492,56.1829,56.0733,56.0901,18710.0
2018-11-14 13:40:00,66.51,66.51,66.29,66.29,15063.0,56.0986,56.0986,55.913,55.913,15063.0
2018-11-14 13:45:00,66.3,66.35,66.22,66.22,13450.0,55.9214,55.9636,55.854,55.854,13450.0
2018-11-14 13:50:00,66.2,66.23,66.18,66.21,15372.0,55.8371,55.8624,55.8202,55.8455,15372.0
2018-11-14 13:55:00,66.22,66.33,66.22,66.33,14963.0,55.854,55.9467,55.854,55.9467,14963.0
2018-11-14 14:00:00,66.31,66.32,66.18,66.24,44485.0,55.9299,55.9383,55.8202,55.8708,44485.0
2018-11-14 14:05:00,66.25,66.37,66.22,66.35,43873.0,55.8793,55.9805,55.854,55.9636,43873.0
2018-11-14 14:10:00,66.36,66.39,66.32,66.38,20068.0,55.972,55.9974,55.9383,55.9889,20068.0
2018-11-14 14:15:00,66.4,66.58,66.39,66.54,19887.0,56.0058,56.1576,55.9974,56.1239,19887.0
2018-11-14 14:20:00,66.51,66.57,66.48,66.52,17014.0,56.0986,56.1492,56.0733,56.107,17014.0
2018-11-14 14:25:00,66.52,66.57,66.51,66.53,19487.0,56.107,56.1492,56.0986,56.1154,19487.0
2018-11-14 14:30:00,66.52,66.53,66.44,66.49,17619.0,56.107,56.1154,56.0395,56.0817,17619.0
2018-11-14 14:35:00,66.48,66.56,66.47,66.49,19038.0,56.0733,56.1407,56.0648,56.0817,19038.0
2018-11-14 14:40:00,66.48,66.52,66.42,66.45,26092.0,56.0733,56.107,56.0227,56.048,26092.0
2018-11-14 14:45:00,66.45,66.54,66.44,66.52,19556.0,56.048,56.1239,56.0395,56.107,19556.0
2018-11-14 14:50:00,66.52,66.61,66.51,66.6,13185.0,56.107,56.1829,56.0986,56.1745,13185.0
2018-11-14 14:55:00,66.6,66.71,66.6,66.65,21512.0,56.1745,56.2673,56.1745,56.2167,21512.0
2018-11-14 15:00:00,66.66,66.69,66.6,66.65,19347.0,56.2251,56.2504,56.1745,56.2167,19347.0
2018-11-14 15:05:00,66.65,66.76,66.65,66.73,21320.0,56.2167,56.3094,56.2167,56.2841,21320.0
2018-11-14 15:10:00,66.74,66.74,66.65,66.67,23431.0,56.2926,56.2926,56.2167,56.2335,23431.0
2018-11-14 15:15:00,66.68,66.72,66.62,66.69,17559.0,56.242,56.2757,56.1913,56.2504,17559.0
2018-11-14 15:20:00,66.69,66.69,66.55,66.57,22145.0,56.2504,56.2504,56.1323,56.1492,22145.0
2018-11-14 15:25:00,66.56,66.58,66.53,66.57,29604.0,56.1407,56.1576,56.1154,56.1492,29604.0
2018-11-14 15:30:00,66.57,66.65,66.53,66.56,48620.0,56.1492,56.2167,56.1154,56.1407,48620.0
2018-11-14 15:35:00,66.56,66.58,66.47,66.49,43367.0,56.1407,56.1576,56.0648,56.0817,43367.0
2018-11-14 15:40:00,66.48,66.5,66.32,66.33,47736.0,56.0733,56.0901,55.9383,55.9467,47736.0
2018-11-14 15:45:00,66.31,66.49,66.31,66.45,90966.0,55.9299,56.0817,55.9299,56.048,90966.0
2018-11-14 15:50:00,66.45,66.48,66.35,66.37,115226.0,56.048,56.0733,55.9636,55.9805,115226.0
2018-11-14 15:55:00,66.37,66.5,66.36,66.47,199249.0,55.9805,56.0901,55.972,56.0648,199249.0
2018-11-15 09:30:00,66.17,66.28,65.98,66.14,29081.0,55.8118,55.9046,55.6515,55.7865,29081.0
2018-11-15 09:35:00,66.11,66.13,65.86,65.95,15090.0,55.7612,55.7781,55.5503,55.6262,15090.0
2018-11-15 09:40:00,65.95,65.98,65.84,65.96,16648.0,55.6262,55.6515,55.5334,55.6347,16648.0
2018-11-15 09:45:00,65.95,65.96,65.76,65.89,16688.0,55.6262,55.6347,55.466,55.5756,16688.0
2018-11-15 09:50:00,65.86,65.87,65.73,65.8,26584.0,55.5503,55.5588,55.4407,55.4997,26584.0
2018-11-15 09:55:00,65.78,65.95,65.75,65.92,20147.0,55.4828,55.6262,55.4575,55.6009,20147.0
2018-11-15 10:00:00,65.91,66.03,65.88,65.96,13100.0,55.5925,55.6937,55.5672,55.6347,13100.0
2018-11-15 10:05:00,65.94,65.97,65.86,65.9,14421.0,55.6178,55.6431,55.5503,55.5841,14421.0
2018-11-15 10:10:00,65.89,65.9,65.75,65.75,17771.0,55.5756,55.5841,55.4575,55.4575,17771.0
2018-11-15 10:15:00,65.75,65.79,65.68,65.78,15294.0,55.4575,55.4913,55.3985,55.4828,15294.0
2018-11-15 10:20:00,65.76,65.8,65.68,65.69,17734.0,55.466,55.4997,55.3985,55.4069,17734.0
2018-11-15 10:25:00,65.69,65.72,65.62,65.63,26190.0,55.4069,55.4322,55.3479,55.3563,26190.0
2018-11-15 10:30:00,65.63,65.64,65.49,65.49,28605.0,55.3563,55.3648,55.2382,55.2382,28605.0
2018-11-15 10:35:00,65.5,65.53,65.36,65.42,27868.0,55.2467,55.272,55.1286,55.1792,27868.0
2018-11-15 10:40:00,65.41,65.5,65.39,65.48,32971.0,55.1708,55.2467,55.1539,55.2298,32971.0
2018-11-15 10:45:00,65.48,65.52,65.47,65.47,18367.0,55.2298,55.2635,55.2214,55.2214,18367.0
2018-11-15 10:50:00,65.47,65.57,65.46,65.48,28197.0,55.2214,55.3057,55.2129,55.2298,28197.0
2018-11-15 10:55:00,65.47,65.49,65.36,65.42,26755.0,55.2214,55.2382,55.1286,55.1792,26755.0
2018-11-15 11:00:00,65.44,65.61,65.44,65.6,17839.0,55.1961,55.3395,55.1961,55.331,17839.0
2018-11-15 11:05:00,65.59,65.7,65.59,65.65,12512.0,55.3226,55.4154,55.3226,55.3732,12512.0
2018-11-15 11:10:00,65.65,65.69,65.58,65.67,17942.0,55.3732,55.4069,55.3141,55.3901,17942.0
2018-11-15 11:15:00,65.66,65.73,65.62,65.65,16842.0,55.3816,55.4407,55.3479,55.3732,16842.0
2018-11-15 11:20:00,65.65,65.82,65.65,65.77,15793.0,55.3732,55.5166,55.3732,55.4744,15793.0
2018-11-15 11:25:00,65.77,65.8,65.71,65.8,17538.0,55.4744,55.4997,55.4238,55.4997,17538.0
2018-11-15 11:30:00,65.79,65.92,65.73,65.89,16265.0,55.4913,55.6009,55.4407,55.5756,16265.0
2018-11-15 11:35:00,65.9,65.93,65.85,65.89,11590.0,55.5841,55.6094,55.5419,55.5756,11590.0
2018-11-15 11:40:00,65.86,65.94,65.77,65.8,18657.0,55.5503,55.6178,55.4744,55.4997,18657.0
2018-11-15 11:45:00,65.8,65.83,65.76,65.79,14807.0,55.4997,55.525,55.466,55.4913,14807.0
2018-11-15 11:50:00,65.79,65.82,65.68,65.8,12919.0,55.4913,55.5166,55.3985,55.4997,12919.0
2018-11-15 11:55:00,65.8,65.84,65.76,65.84,14957.0,55.4997,55.5334,55.466,55.5334,14957.0
2018-11-15 12:00:00,65.85,65.89,65.71,65.79,26285.0,55.5419,55.5756,55.4238,55.4913,26285.0
2018-11-15 12:05:00,65.79,65.84,65.65,65.66,14049.0,55.4913,55.5334,55.3732,55.3816,14049.0
2018-11-15 12:10:00,65.67,65.68,65.6,65.61,12366.0,55.3901,55.3985,55.331,55.3395,12366.0
2018-11-15 12:15:00,65.59,65.61,65.55,65.57,10307.0,55.3226,55.3395,55.2888,55.3057,10307.0
2018-11-15 12:20:00,65.57,65.64,65.53,65.64,12836.0,55.3057,55.3648,55.272,55.3648,12836.0
2018-11-15 12:25:00,65.64,65.67,65.57,65.67,13962.0,55.3648,55.3901,55.3057,55.3901,13962.0
2018-11-15 12:30:00,65.68,65.7,65.59,65.7,10562.0,55.3985,55.4154,55.3226,55.4154,10562.0
2018-11-15 12:35:00,65.7,65.76,65.63,65.76,11836.0,55.4154,55.466,55.3563,55.466,11836.0
2018-11-15 12:40:00,65.76,65.78,65.71,65.73,17688.0,55.466,55.4828,55.4238,55.4407,17688.0
2018-11-15 12:45:00,65.73,65.73,65.67,65.7,12821.0,55.4407,55.4407,55.3901,55.4154,12821.0
2018-11-15 12:50:00,65.71,65.73,65.61,65.62,13284.0,55.4238,55.4407,55.3395,55.3479,13284.0
2018-11-15 12:55:00,65.62,65.64,65.58,65.63,20335.0,55.3479,55.3648,55.3141,55.3563,20335.0
2018-11-15 13:00:00,65.63,65.64,65.54,65.57,17104.0,55.3563,55.3648,55.2804,55.3057,17104.0
2018-11-15 13:05:00,65.56,65.58,65.5,65.52,22238.0,55.2973,55.3141,55.2467,55.2635,22238.0
2018-11-15 13:10:00,65.5,65.54,65.47,65.53,21655.0,55.2467,55.2804,55.2214,55.272,21655.0
2018-11-15 13:15:00,65.53,65.8,65.52,65.74,23135.0,55.272,55.4997,55.2635,55.4491,23135.0
2018-11-15 13:20:00,65.74,66.0,65.74,65.99,17047.0,55.4491,55.6684,55.4491,55.66,17047.0
2018-11-15 13:25:00,66.0,66.03,65.94,66.02,10310.0,55.6684,55.6937,55.6178,55.6853,10310.0
2018-11-15 13:30:00,66.02,66.1,66.02,66.1,11750.0,55.6853,55.7527,55.6853,55.7527,11750.0
2018-11-15 13:35:00,66.1,66.11,66.01,66.01,9369.0,55.7527,55.7612,55.6768,55.6768,9369.0
2018-11-15 13:40:00,66.01,66.08,65.99,66.07,12381.0,55.6768,55.7359,55.66,55.7274,12381.0
2018-11-15 13:45:00,66.08,66.15,65.99,65.99,14758.0,55.7359,55.7949,55.66,55.66,14758.0
2018-11-15 13:50:00,66.01,66.09,65.98,66.02,10731.0,55.6768,55.7443,55.6515,55.6853,10731.0
2018-11-15 13:55:00,66.06,66.15,66.04,66.08,10686.0,55.719,55.7949,55.7021,55.7359,10686.0
2018-11-15 14:00:00,66.08,66.1,66.04,66.06,10512.0,55.7359,55.7527,55.7021,55.719,10512.0
2018-11-15 14:05:00,66.06,66.08,66.04,66.05,7737.0,55.719,55.7359,55.7021,55.7106,7737.0
2018-11-15 14:10:00,66.04,66.06,65.97,66.06,8708.0,55.7021,55.719,55.6431,55.719,8708.0
2018-11-15 14:15:00,66.07,66.07,65.93,65.98,10082.0,55.7274,55.7274,55.6094,55.6515,10082.0
2018-11-15 14:20:00,66.0,66.14,65.97,66.14,21164.0,55.6684,55.7865,55.6431,55.7865,21164.0
2018-11-15 14:25:00,66.15,66.25,66.14,66.24,11919.0,55.7949,55.8793,55.7865,55.8708,11919.0
2018-11-15 14:30:00,66.24,66.28,66.21,66.23,16098.0,55.8708,55.9046,55.8455,55.8624,16098.0
2018-11-15 14:35:00,66.23,66.23,66.08,66.13,12253.0,55.8624,55.8624,55.7359,55.7781,12253.0
2018-11-15 14:40:00,66.13,66.16,66.11,66.13,7833.0,55.7781,55.8034,55.7612,55.7781,7833.0
2018-11-15 14:45:00,66.14,66.19,66.13,66.15,13492.0,55.7865,55.8287,55.7781,55.7949,13492.0
2018-11-15 14:50:00,66.15,66.16,66.02,66.06,14119.0,55.7949,55.8034,55.6853,55.719,14119.0
2018-11-15 14:55:00,66.07,66.15,66.03,66.1,16144.0,55.7274,55.7949,55.6937,55.7527,16144.0
2018-11-15 15:00:00,66.11,66.11,65.86,65.93,29464.0,55.7612,55.7612,55.5503,55.6094,29464.0
2018-11-15 15:05:00,65.93,66.03,65.93,66.02,19907.0,55.6094,55.6937,55.6094,55.6853,19907.0
2018-11-15 15:10:00,66.01,66.07,65.96,66.06,22552.0,55.6768,55.7274,55.6347,55.719,22552.0
2018-11-15 15:15:00,66.08,66.09,65.97,65.97,26362.0,55.7359,55.7443,55.6431,55.6431,26362.0
2018-11-15 15:20:00,65.96,65.99,65.92,65.98,38639.0,55.6347,55.66,55.6009,55.6515,38639.0
2018-11-15 15:25:00,65.98,66.02,65.94,65.95,44513.0,55.6515,55.6853,55.6178,55.6262,44513.0
2018-11-15 15:30:00,65.95,66.07,65.91,66.05,67267.0,55.6262,55.7274,55.5925,55.7106,67267.0
2018-11-15 15:35:00,66.05,66.16,66.05,66.15,30550.0,55.7106,55.8034,55.7106,55.7949,30550.0
2018-11-15 15:40:00,66.15,66.17,66.06,66.12,27278.0,55.7949,55.8118,55.719,55.7696,27278.0
2018-11-15 15:45:00,66.13,66.16,66.04,66.05,30776.0,55.7781,55.8034,55.7021,55.7106,30776.0
2018-11-15 15:50:00,66.07,66.17,66.05,66.13,44401.0,55.7274,55.8118,55.7106,55.7781,44401.0
2018-11-15 15:55:00,66.14,66.24,66.03,66.23,196062.0,55.7865,55.8708,55.6937,55.8624,196062.0
2018-11-16 09:30:00,66.35,66.95,66.15,66.23,130488.0,55.9636,56.4697,55.7949,55.8624,130488.0
2018-11-16 09:35:00,66.2,66.46,66.2,66.35,23865.0,55.8371,56.0564,55.8371,55.9636,23865.0
2018-11-16 09:40:00,66.33,66.54,66.29,66.46,18034.0,55.9467,56.1239,55.913,56.0564,18034.0
2018-11-16 09:45:00,66.45,66.63,66.36,66.57,16876.0,56.048,56.1998,55.972,56.1492,16876.0
2018-11-16 09:50:00,66.57,66.75,66.57,66.63,15984.0,56.1492,56.301,56.1492,56.1998,15984.0
2018-11-16 09:55:00,66.66,66.66,66.55,66.58,13521.0,56.2251,56.2251,56.1323,56.1576,13521.0
2018-11-16 10:00:00,66.58,66.73,66.58,66.69,21286.0,56.1576,56.2841,56.1576,56.2504,21286.0
2018-11-16 10:05:00,66.7,66.82,66.67,66.68,17552.0,56.2588,56.36,56.2335,56.242,17552.0
2018-11-16 10:10:00,66.7,66.8,66.65,66.67,13256.0,56.2588,56.3432,56.2167,56.2335,13256.0
2018-11-16 10:15:00,66.67,66.71,66.6,66.6,15520.0,56.2335,56.2673,56.1745,56.1745,15520.0
2018-11-16 10:20:00,66.6,66.61,66.47,66.51,20005.0,56.1745,56.1829,56.0648,56.0986,20005.0
2018-11-16 10:25:00,66.51,66.54,66.43,66.45,14688.0,56.0986,56.1239,56.0311,56.048,14688.0
2018-11-16 10:30:00,66.44,66.54,66.36,66.5,19590.0,56.0395,56.1239,55.972,56.0901,19590.0
2018-11-16 10:35:00,66.5,66.65,66.49,66.61,16415.0,56.0901,56.2167,56.0817,56.1829,16415.0
2018-11-16 10:40:00,66.61,66.66,66.57,66.57,20472.0,56.1829,56.2251,56.1492,56.1492,20472.0
2018-11-16 10:45:00,66.59,66.74,66.53,66.66,68072.0,56.166,56.2926,56.1154,56.2251,68072.0
2018-11-16 10:50:00,66.66,66.68,66.6,66.66,25381.0,56.2251,56.242,56.1745,56.2251,25381.0
2018-11-16 10:55:00,66.66,66.72,66.55,66.56,45019.0,56.2251,56.2757,56.1323,56.1407,45019.0
2018-11-16 11:00:00,66.57,66.63,66.53,66.58,33293.0,56.1492,56.1998,56.1154,56.1576,33293.0
2018-11-16 11:05:00,66.58,66.59,66.48,66.5,19038.0,56.1576,56.166,56.0733,56.0901,19038.0
2018-11-16 11:10:00,66.5,66.5,66.41,66.44,47378.0,56.0901,56.0901,56.0142,56.0395,47378.0
2018-11-16 11:15:00,66.45,66.46,66.33,66.33,34301.0,56.048,56.0564,55.9467,55.9467,34301.0
2018-11-16 11:20:00,66.33,66.36,66.26,66.26,37538.0,55.9467,55.972,55.8877,55.8877,37538.0
2018-11-16 11:25:00,66.26,66.31,66.26,66.27,23851.0,55.8877,55.9299,55.8877,55.8961,23851.0
2018-11-16 11:30:00,66.27,66.3,66.17,66.21,23618.0,55.8961,55.9214,55.8118,55.8455,23618.0
2018-11-16 11:35:00,66.22,66.33,66.2,66.33,12286.0,55.854,55.9467,55.8371,55.9467,12286.0
2018-11-16 11:40:00,66.34,66.45,66.33,66.36,16961.0,55.9552,56.048,55.9467,55.972,16961.0
2018-11-16 11:45:00,66.36,66.49,66.34,66.48,34616.0,55.972,56.0817,55.9552,56.0733,34616.0
2018-11-16 11:50:00,66.49,66.59,66.49,66.55,19633.0,56.0817,56.166,56.0817,56.1323,19633.0
2018-11-16 11:55:00,66.55,66.67,66.51,66.61,14466.0,56.1323,56.2335,56.0986,56.1829,14466.0
2018-11-16 12:00:00,66.61,66.64,66.55,66.57,12959.0,56.1829,56.2082,56.1323,56.1492,12959.0
2018-11-16 12:05:00,66.57,66.75,66.57,66.74,14239.0,56.1492,56.301,56.1492,56.2926,14239.0
2018-11-16 12:10:00,66.75,66.76,66.64,66.66,9899.0,56.301,56.3094,56.2082,56.2251,9899.0
2018-11-16 12:15:00,66.66,66.66,66.54,66.6,22981.0,56.2251,56.2251,56.1239,56.1745,22981.0
2018-11-16 12:20:00,66.59,66.61,66.53,66.55,37244.0,56.166,56.1829,56.1154,56.1323,37244.0
2018-11-16 12:25:00,66.54,66.54,66.45,66.47,13393.0,56.1239,56.1239,56.048,56.0648,13393.0
2018-11-16 12:30:00,66.46,66.67,66.41,66.67,21675.0,56.0564,56.2335,56.0142,56.2335,21675.0
2018-11-16 12:35:00,66.68,66.81,66.67,66.72,53192.0,56.242,56.3516,56.2335,56.2757,53192.0
2018-11-16 12:40:00,66.73,66.74,66.53,66.53,124688.0,56.2841,56.2926,56.1154,56.1154,124688.0
2018-11-16 12:45:00,66.55,66.7,66.5,66.61,143328.0,56.1323,56.2588,56.0901,56.1829,143328.0
2018-11-16 12:50:00,66.61,66.78,66.61,66.67,109778.0,56.1829,56.3263,56.1829,56.2335,109778.0
2018-11-16 12:55:00,66.67,66.69,66.58,66.65,64198.0,56.2335,56.2504,56.1576,56.2167,64198.0
2018-11-16 13:00:00,66.64,66.73,66.56,66.63,69594.0,56.2082,56.2841,56.1407,56.1998,69594.0
2018-11-16 13:05:00,66.64,66.68,66.53,66.63,45875.0,56.2082,56.242,56.1154,56.1998,45875.0
2018-11-16 13:10:00,66.63,66.65,66.59,66.63,30165.0,56.1998,56.2167,56.166,56.1998,30165.0
2018-11-16 13:15:00,66.63,66.67,66.58,66.62,68308.0,56.1998,56.2335,56.1576,56.1913,68308.0
2018-11-16 13:20:00,66.62,66.63,66.55,66.59,14983.0,56.1913,56.1998,56.1323,56.166,14983.0
2018-11-16 13:25:00,66.59,66.61,66.52,66.53,10086.0,56.166,56.1829,56.107,56.1154,10086.0
2018-11-16 13:30:00,66.54,66.59,66.49,66.58,16883.0,56.1239,56.166,56.0817,56.1576,16883.0
2018-11-16 13:35:00,66.58,66.67,66.56,66.63,18258.0,56.1576,56.2335,56.1407,56.1998,18258.0
2018-11-16 13:40:00,66.63,66.65,66.48,66.52,18249.0,56.1998,56.2167,56.0733,56.107,18249.0
2018-11-16 13:45:00,66.52,66.57,66.48,66.52,9483.0,56.107,56.1492,56.0733,56.107,9483.0
2018-11-16 13:50:00,66.55,66.61,66.55,66.57,9925.0,56.1323,56.1829,56.1323,56.1492,9925.0
2018-11-16 13:55:00,66.59,66.66,66.59,66.59,31626.0,56.166,56.2251,56.166,56.166,31626.0
2018-11-16 14:00:00,66.6,66.68,66.59,66.67,77335.0,56.1745,56.242,56.166,56.2335,77335.0
2018-11-16 14:05:00,66.67,66.7,66.62,66.69,27869.0,56.2335,56.2588,56.1913,56.2504,27869.0
2018-11-16 14:10:00,66.68,66.69,66.58,66.6,56888.0,56.242,56.2504,56.1576,56.1745,56888.0
2018-11-16 14:15:00,66.59,66.71,66.57,66.71,133067.0,56.166,56.2673,56.1492,56.2673,133067.0
2018-11-16 14:20:00,66.7,66.82,66.7,66.73,56432.0,56.2588,56.36,56.2588,56.2841,56432.0
2018-11-16 14:25:00,66.73,66.83,66.68,66.79,152161.0,56.2841,56.3685,56.242,56.3347,152161.0
2018-11-16 14:30:00,66.79,66.84,66.64,66.67,18688.0,56.3347,56.3769,56.2082,56.2335,18688.0
2018-11-16 14:35:00,66.69,66.72,66.62,66.7,36087.0,56.2504,56.2757,56.1913,56.2588,36087.0
2018-11-16 14:40:00,66.71,66.74,66.69,66.7,15958.0,56.2673,56.2926,56.2504,56.2588,15958.0
2018-11-16 14:45:00,66.71,66.75,66.66,66.68,105576.0,56.2673,56.301,56.2251,56.242,105576.0
2018-11-16 14:50:00,66.68,66.71,66.62,66.67,13224.0,56.242,56.2673,56.1913,56.2335,13224.0
2018-11-16 14:55:00,66.67,66.67,66.61,66.62,15835.0,56.2335,56.2335,56.1829,56.1913,15835.0
2018-11-16 15:00:00,66.63,66.67,66.62,66.63,34054.0,56.1998,56.2335,56.1913,56.1998,34054.0
2018-11-16 15:05:00,66.63,66.66,66.62,66.63,34998.0,56.1998,56.2251,56.1913,56.1998,34998.0
2018-11-16 15:10:00,66.64,66.66,66.6,66.61,29052.0,56.2082,56.2251,56.1745,56.1829,29052.0
2018-11-16 15:15:00,66.61,66.71,66.61,66.7,34661.0,56.1829,56.2673,56.1829,56.2588,34661.0
2018-11-16 15:20:00,66.7,66.7,66.61,66.69,149015.0,56.2588,56.2588,56.1829,56.2504,149015.0
2018-11-16 15:25:00,66.69,66.69,66.6,66.61,71715.0,56.2504,56.2504,56.1745,56.1829,71715.0
2018-11-16 15:30:00,66.62,66.64,66.58,66.59,154172.0,56.1913,56.2082,56.1576,56.166,154172.0
2018-11-16 15:35:00,66.59,66.6,66.55,66.59,39735.0,56.166,56.1745,56.1323,56.166,39735.0
2018-11-16 15:40:00,66.6,66.66,66.59,66.59,131783.0,56.1745,56.2251,56.166,56.166,131783.0
2018-11-16 15:45:00,66.6,66.62,66.48,66.5,71648.0,56.1745,56.1913,56.0733,56.0901,71648.0
2018-11-16 15:50:00,66.5,66.56,66.49,66.53,70992.0,56.0901,56.1407,56.0817,56.1154,70992.0
2018-11-16 15:55:00,66.53,66.57,66.44,66.49,235273.0,56.1154,56.1492,56.0395,56.0817,235273.0
2018-11-19 09:30:00,65.94,66.21,65.92,66.17,105447.0,55.6178,55.8455,55.6009,55.8118,105447.0
2018-11-19 09:35:00,66.2,66.3,66.09,66.18,38254.0,55.8371,55.9214,55.7443,55.8202,38254.0
2018-11-19 09:40:00,66.19,66.3,66.12,66.23,30341.0,55.8287,55.9214,55.7696,55.8624,30341.0
2018-11-19 09:45:00,66.2,66.33,66.15,66.26,42891.0,55.8371,55.9467,55.7949,55.8877,42891.0
2018-11-19 09:50:00,66.29,66.33,66.16,66.16,25901.0,55.913,55.9467,55.8034,55.8034,25901.0
2018-11-19 09:55:00,66.14,66.18,65.98,66.01,34431.0,55.7865,55.8202,55.6515,55.6768,34431.0
2018-11-19 10:00:00,66.02,66.05,65.95,66.01,38353.0,55.6853,55.7106,55.6262,55.6768,38353.0
2018-11-19 10:05:00,66.02,66.13,65.98,66.0,32172.0,55.6853,55.7781,55.6515,55.6684,32172.0
2018-11-19 10:10:00,65.98,66.01,65.96,65.99,22423.0,55.6515,55.6768,55.6347,55.66,22423.0
2018-11-19 10:15:00,65.98,66.05,65.96,66.03,19604.0,55.6515,55.7106,55.6347,55.6937,19604.0
2018-11-19 10:20:00,66.03,66.05,65.79,65.84,24919.0,55.6937,55.7106,55.4913,55.5334,24919.0
2018-11-19 10:25:00,65.83,65.85,65.78,65.83,39532.0,55.525,55.5419,55.4828,55.525,39532.0
2018-11-19 10:30:00,65.83,65.88,65.8,65.83,49418.0,55.525,55.5672,55.4997,55.525,49418.0
2018-11-19 10:35:00,65.83,65.83,65.77,65.8,53325.0,55.525,55.525,55.4744,55.4997,53325.0
2018-11-19 10:40:00,65.81,65.86,65.79,65.83,32355.0,55.5081,55.5503,55.4913,55.525,32355.0
2018-11-19 10:45:00,65.83,65.85,65.77,65.82,41390.0,55.525,55.5419,55.4744,55.5166,41390.0
2018-11-19 10:50:00,65.81,65.98,65.8,65.94,24128.0,55.5081,55.6515,55.4997,55.6178,24128.0
2018-11-19 10:55:00,65.93,66.06,65.93,66.0,34967.0,55.6094,55.719,55.6094,55.6684,34967.0
2018-11-19 11:00:00,65.99,66.12,65.93,66.07,71367.0,55.66,55.7696,55.6094,55.7274,71367.0
2018-11-19 11:05:00,66.07,66.1,66.0,66.01,10970.0,55.7274,55.7527,55.6684,55.6768,10970.0
2018-11-19 11:10:00,66.0,66.0,65.84,65.89,23854.0,55.6684,55.6684,55.5334,55.5756,23854.0
2018-11-19 11:15:00,65.88,65.98,65.85,65.98,9396.0,55.5672,55.6515,55.5419,55.6515,9396.0
2018-11-19 11:20:00,65.99,66.0,65.92,65.94,33886.0,55.66,55.6684,55.6009,55.6178,33886.0
2018-11-19 11:25:00,65.96,65.96,65.86,65.92,40226.0,55.6347,55.6347,55.5503,55.6009,40226.0
2018-11-19 11:30:00,65.92,65.93,65.84,65.88,25696.0,55.6009,55.6094,55.5334,55.5672,25696.0
2018-11-19 11:35:00,65.88,65.9,65.83,65.86,8738.0,55.5672,55.5841,55.525,55.5503,8738.0
2018-11-19 11:40:00,65.86,65.99,65.84,65.98,59915.0,55.5503,55.66,55.5334,55.6515,59915.0
2018-11-19 11:45:00,66.01,66.03,65.86,65.97,31362.0,55.6768,55.6937,55.5503,55.6431,31362.0
2018-11-19 11:50:00,65.96,65.99,65.86,65.87,15727.0,55.6347,55.66,55.5503,55.5588,15727.0
2018-11-19 11:55:00,65.87,65.95,65.83,65.86,21086.0,55.5588,55.6262,55.525,55.5503,21086.0
2018-11-19 12:00:00,65.87,65.88,65.75,65.8,23300.0,55.5588,55.5672,55.4575,55.4997,23300.0
2018-11-19 12:05:00,65.8,65.84,65.75,65.81,27421.0,55.4997,55.5334,55.4575,55.5081,27421.0
2018-11-19 12:10:00,65.81,65.91,65.81,65.86,18076.0,55.5081,55.5925,55.5081,55.5503,18076.0
2018-11-19 12:15:00,65.87,66.02,65.8,66.0,54577.0,55.5588,55.6853,55.4997,55.6684,54577.0
2018-11-19 12:20:00,65.99,66.04,65.94,65.96,16022.0,55.66,55.7021,55.6178,55.6347,16022.0
2018-11-19 12:25:00,65.96,65.97,65.86,65.91,32720.0,55.6347,55.6431,55.5503,55.5925,32720.0
2018-11-19 12:30:00,65.9,65.96,65.83,65.94,24391.0,55.5841,55.6347,55.525,55.6178,24391.0
2018-11-19 12:35:00,65.94,66.07,65.92,66.06,12039.0,55.6178,55.7274,55.6009,55.719,12039.0
2018-11-19 12:40:00,66.09,66.12,66.08,66.1,22600.0,55.7443,55.7696,55.7359,55.7527,22600.0
2018-11-19 12:45:00,66.1,66.12,66.05,66.06,13000.0,55.7527,55.7696,55.7106,55.719,13000.0
2018-11-19 12:50:00,66.07,66.15,66.03,66.08,39447.0,55.7274,55.7949,55.6937,55.7359,39447.0
2018-11-19 12:55:00,66.08,66.15,66.03,66.12,24473.0,55.7359,55.7949,55.6937,55.7696,24473.0
2018-11-19 13:00:00,66.12,66.12,66.04,66.09,20970.0,55.7696,55.7696,55.7021,55.7443,20970.0
2018-11-19 13:05:00,66.1,66.13,66.04,66.05,32270.0,55.7527,55.7781,55.7021,55.7106,32270.0
2018-11-19 13:10:00,66.05,66.13,66.03,66.11,16139.0,55.7106,55.7781,55.6937,55.7612,16139.0
2018-11-19 13:15:00,66.11,66.11,65.99,66.08,15789.0,55.7612,55.7612,55.66,55.7359,15789.0
2018-11-19 13:20:00,66.08,66.11,65.97,66.0,13456.0,55.7359,55.7612,55.6431,55.6684,13456.0
2018-11-19 13:25:00,66.0,66.02,65.95,65.97,8032.0,55.6684,55.6853,55.6262,55.6431,8032.0
2018-11-19 13:30:00,65.98,66.02,65.91,65.98,12429.0,55.6515,55.6853,55.5925,55.6515,12429.0
2018-11-19 13:35:00,65.98,66.11,65.97,66.06,18663.0,55.6515,55.7612,55.6431,55.719,18663.0
2018-11-19 13:40:00,66.07,66.09,66.05,66.09,26372.0,55.7274,55.7443,55.7106,55.7443,26372.0
2018-11-19 13:45:00,66.09,66.11,66.02,66.04,58656.0,55.7443,55.7612,55.6853,55.7021,58656.0
2018-11-19 13:50:00,66.04,66.05,65.97,65.99,16414.0,55.7021,55.7106,55.6431,55.66,16414.0
2018-11-19 13:55:00,66.0,66.01,65.89,65.89,14034.0,55.6684,55.6768,55.5756,55.5756,14034.0
2018-11-19 14:00:00,65.89,65.9,65.79,65.83,19594.0,55.5756,55.5841,55.4913,55.525,19594.0
2018-11-19 14:05:00,65.86,65.94,65.83,65.9,14718.0,55.5503,55.6178,55.525,55.5841,14718.0
2018-11-19 14:10:00,65.9,65.91,65.8,65.88,13054.0,55.5841,55.5925,55.4997,55.5672,13054.0
2018-11-19 14:15:00,65.88,66.0,65.85,65.98,19130.0,55.5672,55.6684,55.5419,55.6515,19130.0
2018-11-19 14:20:00,65.99,66.0,65.83,65.91,22503.0,55.66,55.6684,55.525,55.5925,22503.0
2018-11-19 14:25:00,65.91,65.99,65.9,65.93,18365.0,55.5925,55.66,55.5841,55.6094,18365.0
2018-11-19 14:30:00,65.94,65.96,65.85,65.96,11720.0,55.6178,55.6347,55.5419,55.6347,11720.0
2018-11-19 14:35:00,65.95,66.0,65.88,65.99,45519.0,55.6262,55.6684,55.5672,55.66,45519.0
2018-11-19 14:40:00,65.99,66.05,65.93,65.95,49484.0,55.66,55.7106,55.6094,55.6262,49484.0
2018-11-19 14:45:00,65.94,66.03,65.9,66.03,22923.0,55.6178,55.6937,55.5841,55.6937,22923.0
2018-11-19 14:50:00,66.03,66.11,65.96,66.11,21968.0,55.6937,55.7612,55.6347,55.7612,21968.0
2018-11-19 14:55:00,66.11,66.12,66.06,66.08,16212.0,55.7612,55.7696,55.719,55.7359,16212.0
2018-11-19 15:00:00,66.08,66.08,65.99,66.03,25890.0,55.7359,55.7359,55.66,55.6937,25890.0
2018-11-19 15:05:00,66.04,66.11,66.01,66.03,27273.0,55.7021,55.7612,55.6768,55.6937,27273.0
2018-11-19 15:10:00,66.03,66.13,66.0,66.04,120428.0,55.6937,55.7781,55.6684,55.7021,120428.0
2018-11-19 15:15:00,66.03,66.14,66.03,66.06,58708.0,55.6937,55.7865,55.6937,55.719,58708.0
2018-11-19 15:20:00,66.08,66.12,66.05,66.11,83265.0,55.7359,55.7696,55.7106,55.7612,83265.0
2018-11-19 15:25:00,66.11,66.12,65.99,66.06,76013.0,55.7612,55.7696,55.66,55.719,76013.0
2018-11-19 15:30:00,66.06,66.12,66.01,66.05,77872.0,55.719,55.7696,55.6768,55.7106,77872.0
2018-11-19 15:35:00,66.06,66.14,66.04,66.1,76220.0,55.719,55.7865,55.7021,55.7527,76220.0
2018-11-19 15:40:00,66.09,66.09,65.97,66.02,68530.0,55.7443,55.7443,55.6431,55.6853,68530.0
2018-11-19 15:45:00,66.01,66.07,65.98,66.0,66453.0,55.6768,55.7274,55.6515,55.6684,66453.0
2018-11-19 15:50:00,66.0,66.06,65.98,66.05,46937.0,55.6684,55.719,55.6515,55.7106,46937.0
2018-11-19 15:55:00,66.05,66.1,66.01,66.03,175117.0,55.7106,55.7527,55.6768,55.6937,175117.0
2018-11-20 09:30:00,64.27,65.61,64.27,65.43,180548.0,54.2092,55.3395,54.2092,55.1876,180548.0
2018-11-20 09:35:00,65.4,65.51,65.07,65.51,42064.0,55.1623,55.2551,54.884,55.2551,42064.0
2018-11-20 09:40:00,65.5,65.77,65.5,65.75,37431.0,55.2467,55.4744,55.2467,55.4575,37431.0
2018-11-20 09:45:00,65.77,65.84,65.62,65.77,49484.0,55.4744,55.5334,55.3479,55.4744,49484.0
2018-11-20 09:50:00,65.77,65.8,65.51,65.62,40170.0,55.4744,55.4997,55.2551,55.3479,40170.0
2018-11-20 09:55:00,65.59,65.75,65.49,65.6,67814.0,55.3226,55.4575,55.2382,55.331,67814.0
2018-11-20 10:00:00,65.6,65.77,65.48,65.7,89087.0,55.331,55.4744,55.2298,55.4154,89087.0
2018-11-20 10:05:00,65.7,65.93,65.62,65.92,93046.0,55.4154,55.6094,55.3479,55.6009,93046.0
2018-11-20 10:10:00,65.93,65.99,65.85,65.92,23108.0,55.6094,55.66,55.5419,55.6009,23108.0
2018-11-20 10:15:00,65.91,66.12,65.88,65.98,163029.0,55.5925,55.7696,55.5672,55.6515,163029.0
2018-11-20 10:20:00,65.98,66.01,65.81,65.82,20197.0,55.6515,55.6768,55.5081,55.5166,20197.0
2018-11-20 10:25:00,65.82,65.85,65.73,65.74,16884.0,55.5166,55.5419,55.4407,55.4491,16884.0
2018-11-20 10:30:00,65.75,65.81,65.49,65.51,31483.0,55.4575,55.5081,55.2382,55.2551,31483.0
2018-11-20 10:35:00,65.51,65.61,65.49,65.56,17911.0,55.2551,55.3395,55.2382,55.2973,17911.0
2018-11-20 10:40:00,65.58,65.66,65.58,65.59,18622.0,55.3141,55.3816,55.3141,55.3226,18622.0
2018-11-20 10:45:00,65.6,65.73,65.48,65.73,14302.0,55.331,55.4407,55.2298,55.4407,14302.0
2018-11-20 10:50:00,65.73,65.77,65.6,65.64,18472.0,55.4407,55.4744,55.331,55.3648,18472.0
2018-11-20 10:55:00,65.65,65.77,65.64,65.68,17663.0,55.3732,55.4744,55.3648,55.3985,17663.0
2018-11-20 11:00:00,65.68,65.69,65.55,65.58,15363.0,55.3985,55.4069,55.2888,55.3141,15363.0
2018-11-20 11:05:00,65.59,65.59,65.45,65.45,16213.0,55.3226,55.3226,55.2045,55.2045,16213.0
2018-11-20 11:10:00,65.45,65.64,65.43,65.64,12497.0,55.2045,55.3648,55.1876,55.3648,12497.0
2018-11-20 11:15:00,65.65,65.67,65.54,65.56,20251.0,55.3732,55.3901,55.2804,55.2973,20251.0
2018-11-20 11:20:00,65.55,65.61,65.49,65.58,14998.0,55.2888,55.3395,55.2382,55.3141,14998.0
2018-11-20 11:25:00,65.58,65.64,65.55,65.64,20708.0,55.3141,55.3648,55.2888,55.3648,20708.0
2018-11-20 11:30:00,65.64,65.66,65.47,65.48,13794.0,55.3648,55.3816,55.2214,55.2298,13794.0
2018-11-20 11:35:00,65.49,65.65,65.47,65.63,17601.0,55.2382,55.3732,55.2214,55.3563,17601.0
2018-11-20 11:40:00,65.65,65.84,65.63,65.82,15226.0,55.3732,55.5334,55.3563,55.5166,15226.0
2018-11-20 11:45:00,65.83,65.88,65.67,65.68,14357.0,55.525,55.5672,55.3901,55.3985,14357.0
2018-11-20 11:50:00,65.69,65.69,65.57,65.58,11010.0,55.4069,55.4069,55.3057,55.3141,11010.0
2018-11-20 11:55:00,65.58,65.69,65.53,65.58,9845.0,55.3141,55.4069,55.272,55.3141,9845.0
2018-11-20 12:00:00,65.6,65.77,65.6,65.76,8900.0,55.331,55.4744,55.331,55.466,8900.0
2018-11-20 12:05:00,65.75,65.75,65.69,65.74,12761.0,55.4575,55.4575,55.4069,55.4491,12761.0
2018-11-20 12:10:00,65.72,65.76,65.67,65.67,15831.0,55.4322,55.466,55.3901,55.3901,15831.0
2018-11-20 12:15:00,65.67,65.69,65.59,65.62,8445.0,55.3901,55.4069,55.3226,55.3479,8445.0
2018-11-20 12:20:00,65.62,65.64,65.55,65.64,13801.0,55.3479,55.3648,55.2888,55.3648,13801.0
2018-11-20 12:25:00,65.64,65.8,65.64,65.74,17818.0,55.3648,55.4997,55.3648,55.4491,17818.0
2018-11-20 12:30:00,65.76,65.85,65.76,65.77,11612.0,55.466,55.5419,55.466,55.4744,11612.0
2018-11-20 12:35:00,65.79,65.81,65.72,65.73,11315.0,55.4913,55.5081,55.4322,55.4407,11315.0
2018-11-20 12:40:00,65.72,65.76,65.69,65.69,9373.0,55.4322,55.466,55.4069,55.4069,9373.0
2018-11-20 12:45:00,65.69,65.75,65.68,65.72,11104.0,55.4069,55.4575,55.3985,55.4322,11104.0
2018-11-20 12:50:00,65.72,65.79,65.71,65.79,7598.0,55.4322,55.4913,55.4238,55.4913,7598.0
2018-11-20 12:55:00,65.79,65.81,65.66,65.66,11937.0,55.4913,55.5081,55.3816,55.3816,11937.0
2018-11-20 13:00:00,65.65,65.66,65.56,65.62,16122.0,55.3732,55.3816,55.2973,55.3479,16122.0
2018-11-20 13:05:00,65.62,65.71,65.61,65.67,13608.0,55.3479,55.4238,55.3395,55.3901,13608.0
2018-11-20 13:10:00,65.67,65.72,65.59,65.69,11327.0,55.3901,55.4322,55.3226,55.4069,11327.0
2018-11-20 13:15:00,65.7,65.75,65.61,65.63,12011.0,55.4154,55.4575,55.3395,55.3563,12011.0
2018-11-20 13:20:00,65.63,65.63,65.51,65.51,8235.0,55.3563,55.3563,55.2551,55.2551,8235.0
2018-11-20 13:25:00,65.51,65.58,65.49,65.54,16431.0,55.2551,55.3141,55.2382,55.2804,16431.0
2018-11-20 13:30:00,65.54,65.56,65.49,65.53,13085.0,55.2804,55.2973,55.2382,55.272,13085.0
2018-11-20 13:35:00,65.51,65.58,65.48,65.57,7710.0,55.2551,55.3141,55.2298,55.3057,7710.0
2018-11-20 13:40:00,65.57,65.67,65.55,65.61,10170.0,55.3057,55.3901,55.2888,55.3395,10170.0
2018-11-20 13:45:00,65.62,65.68,65.59,65.64,8145.0,55.3479,55.3985,55.3226,55.3648,8145.0
2018-11-20 13:50:00,65.64,65.69,65.59,65.61,10880.0,55.3648,55.4069,55.3226,55.3395,10880.0
2018-11-20 13:55:00,65.61,65.73,65.58,65.69,20918.0,55.3395,55.4407,55.3141,55.4069,20918.0
2018-11-20 14:00:00,65.68,65.68,65.59,65.61,12703.0,55.3985,55.3985,55.3226,55.3395,12703.0
2018-11-20 14:05:00,65.62,65.68,65.54,65.6,32291.0,55.3479,55.3985,55.2804,55.331,32291.0
2018-11-20 14:10:00,65.6,65.66,65.57,65.62,14361.0,55.331,55.3816,55.3057,55.3479,14361.0
2018-11-20 14:15:00,65.63,65.63,65.54,65.59,25537.0,55.3563,55.3563,55.2804,55.3226,25537.0
2018-11-20 14:20:00,65.58,65.59,65.27,65.35,70338.0,55.3141,55.3226,55.0527,55.1202,70338.0
2018-11-20 14:25:00,65.38,65.38,65.26,65.27,14488.0,55.1455,55.1455,55.0442,55.0527,14488.0
2018-11-20 14:30:00,65.28,65.46,65.27,65.44,21021.0,55.0611,55.2129,55.0527,55.1961,21021.0
2018-11-20 14:35:00,65.43,65.5,65.42,65.43,19758.0,55.1876,55.2467,55.1792,55.1876,19758.0
2018-11-20 14:40:00,65.44,65.48,65.34,65.35,19025.0,55.1961,55.2298,55.1117,55.1202,19025.0
2018-11-20 14:45:00,65.35,65.41,65.29,65.31,13578.0,55.1202,55.1708,55.0695,55.0864,13578.0
2018-11-20 14:50:00,65.32,65.37,65.29,65.3,23863.0,55.0948,55.137,55.0695,55.078,23863.0
2018-11-20 14:55:00,65.29,65.3,65.22,65.24,15342.0,55.0695,55.078,55.0105,55.0274,15342.0
2018-11-20 15:00:00,65.24,65.36,65.1,65.1,21936.0,55.0274,55.1286,54.9093,54.9093,21936.0
2018-11-20 15:05:00,65.1,65.2,65.04,65.19,29068.0,54.9093,54.9936,54.8587,54.9852,29068.0
2018-11-20 15:10:00,65.19,65.29,65.16,65.21,23092.0,54.9852,55.0695,54.9599,55.0021,23092.0
2018-11-20 15:15:00,65.19,65.35,65.17,65.32,23255.0,54.9852,55.1202,54.9683,55.0948,23255.0
2018-11-20 15:20:00,65.31,65.38,65.27,65.31,31612.0,55.0864,55.1455,55.0527,55.0864,31612.0
2018-11-20 15:25:00,65.31,65.51,65.29,65.45,39951.0,55.0864,55.2551,55.0695,55.2045,39951.0
2018-11-20 15:30:00,65.46,65.46,65.28,65.29,26760.0,55.2129,55.2129,55.0611,55.0695,26760.0
2018-11-20 15:35:00,65.29,65.4,65.28,65.37,33327.0,55.0695,55.1623,55.0611,55.137,33327.0
2018-11-20 15:40:00,65.34,65.34,65.18,65.2,34562.0,55.1117,55.1117,54.9768,54.9936,34562.0
2018-11-20 15:45:00,65.18,65.24,65.12,65.14,36161.0,54.9768,55.0274,54.9262,54.943,36161.0
2018-11-20 15:50:00,65.14,65.19,65.04,65.09,46400.0,54.943,54.9852,54.8587,54.9009,46400.0
2018-11-20 15:55:00,65.08,65.16,65.07,65.1,136095.0,54.8924,54.9599,54.884,54.9093,136095.0
2018-11-21 09:30:00,65.43,65.84,65.23,65.23,48407.0,55.1876,55.5334,55.0189,55.0189,48407.0
2018-11-21 09:35:00,65.32,65.43,65.19,65.29,21276.0,55.0948,55.1876,54.9852,55.0695,21276.0
2018-11-21 09:40:00,65.3,65.41,65.22,65.25,15521.0,55.078,55.1708,55.0105,55.0358,15521.0
2018-11-21 09:45:00,65.28,65.31,65.13,65.13,11823.0,55.0611,55.0864,54.9346,54.9346,11823.0
2018-11-21 09:50:00,65.11,65.14,64.96,65.11,12694.0,54.9177,54.943,54.7912,54.9177,12694.0
2018-11-21 09:55:00,65.13,65.28,65.09,65.27,15840.0,54.9346,55.0611,54.9009,55.0527,15840.0
2018-11-21 10:00:00,65.27,65.32,65.14,65.18,15676.0,55.0527,55.0948,54.943,54.9768,15676.0
2018-11-21 10:05:00,65.18,65.22,65.05,65.09,15571.0,54.9768,55.0105,54.8671,54.9009,15571.0
2018-11-21 10:10:00,65.09,65.1,64.99,65.02,21704.0,54.9009,54.9093,54.8165,54.8418,21704.0
2018-11-21 10:15:00,65.03,65.06,64.95,65.06,16681.0,54.8502,54.8755,54.7828,54.8755,16681.0
2018-11-21 10:20:00,65.06,65.06,64.9,64.98,21939.0,54.8755,54.8755,54.7406,54.8081,21939.0
2018-11-21 10:25:00,64.98,65.01,64.93,64.97,24005.0,54.8081,54.8334,54.7659,54.7996,24005.0
2018-11-21 10:30:00,64.99,65.0,64.88,64.89,15661.0,54.8165,54.8249,54.7237,54.7322,15661.0
2018-11-21 10:35:00,64.91,64.93,64.84,64.84,18772.0,54.749,54.7659,54.69,54.69,18772.0
2018-11-21 10:40:00,64.84,64.87,64.78,64.87,19269.0,54.69,54.7153,54.6394,54.7153,19269.0
2018-11-21 10:45:00,64.87,64.9,64.8,64.89,18936.0,54.7153,54.7406,54.6562,54.7322,18936.0
2018-11-21 10:50:00,64.89,64.9,64.8,64.85,22304.0,54.7322,54.7406,54.6562,54.6984,22304.0
2018-11-21 10:55:00,64.84,64.87,64.79,64.87,30832.0,54.69,54.7153,54.6478,54.7153,30832.0
2018-11-21 11:00:00,64.88,64.88,64.73,64.76,18476.0,54.7237,54.7237,54.5972,54.6225,18476.0
2018-11-21 11:05:00,64.76,64.77,64.62,64.62,33690.0,54.6225,54.6309,54.5044,54.5044,33690.0
2018-11-21 11:10:00,64.62,64.74,64.62,64.73,21415.0,54.5044,54.6056,54.5044,54.5972,21415.0
2018-11-21 11:15:00,64.72,64.72,64.64,64.67,16056.0,54.5888,54.5888,54.5213,54.5466,16056.0
2018-11-21 11:20:00,64.67,64.71,64.57,64.71,19873.0,54.5466,54.5803,54.4623,54.5803,19873.0
2018-11-21 11:25:00,64.72,64.73,64.63,64.65,15901.0,54.5888,54.5972,54.5129,54.5297,15901.0
2018-11-21 11:30:00,64.66,64.7,64.61,64.7,20831.0,54.5382,54.5719,54.496,54.5719,20831.0
2018-11-21 11:35:00,64.7,64.72,64.69,64.7,12965.0,54.5719,54.5888,54.5635,54.5719,12965.0
2018-11-21 11:40:00,64.7,64.71,64.63,64.63,15773.0,54.5719,54.5803,54.5129,54.5129,15773.0
2018-11-21 11:45:00,64.64,64.64,64.55,64.56,14876.0,54.5213,54.5213,54.4454,54.4538,14876.0
2018-11-21 11:50:00,64.55,64.59,64.54,64.59,19813.0,54.4454,54.4791,54.4369,54.4791,19813.0
2018-11-21 11:55:00,64.59,64.59,64.44,64.49,22312.0,54.4791,54.4791,54.3526,54.3948,22312.0
2018-11-21 12:00:00,64.5,64.55,64.49,64.5,16201.0,54.4032,54.4454,54.3948,54.4032,16201.0
2018-11-21 12:05:00,64.49,64.52,64.44,64.51,14119.0,54.3948,54.4201,54.3526,54.4116,14119.0
2018-11-21 12:10:00,64.52,64.56,64.48,64.52,21343.0,54.4201,54.4538,54.3863,54.4201,21343.0
2018-11-21 12:15:00,64.53,64.54,64.49,64.5,20310.0,54.4285,54.4369,54.3948,54.4032,20310.0
2018-11-21 12:20:00,64.5,64.5,64.42,64.43,13972.0,54.4032,54.4032,54.3357,54.3442,13972.0
2018-11-21 12:25:00,64.44,64.44,64.41,64.44,12827.0,54.3526,54.3526,54.3273,54.3526,12827.0
2018-11-21 12:30:00,64.43,64.44,64.37,64.4,28035.0,54.3442,54.3526,54.2936,54.3189,28035.0
2018-11-21 12:35:00,64.4,64.5,64.39,64.48,27743.0,54.3189,54.4032,54.3104,54.3863,27743.0
2018-11-21 12:40:00,64.49,64.55,64.46,64.52,29619.0,54.3948,54.4454,54.3695,54.4201,29619.0
2018-11-21 12:45:00,64.53,64.54,64.43,64.43,12909.0,54.4285,54.4369,54.3442,54.3442,12909.0
2018-11-21 12:50:00,64.43,64.51,64.43,64.5,11334.0,54.3442,54.4116,54.3442,54.4032,11334.0
2018-11-21 12:55:00,64.49,64.54,64.49,64.53,32124.0,54.3948,54.4369,54.3948,54.4285,32124.0
2018-11-21 13:00:00,64.53,64.54,64.38,64.39,18599.0,54.4285,54.4369,54.302,54.3104,18599.0
2018-11-21 13:05:00,64.39,64.41,64.37,64.37,10614.0,54.3104,54.3273,54.2936,54.2936,10614.0
2018-11-21 13:10:00,64.37,64.4,64.33,64.36,12268.0,54.2936,54.3189,54.2598,54.2851,12268.0
2018-11-21 13:15:00,64.35,64.37,64.34,64.35,12081.0,54.2767,54.2936,54.2683,54.2767,12081.0
2018-11-21 13:20:00,64.35,64.35,64.28,64.29,14178.0,54.2767,54.2767,54.2176,54.2261,14178.0
2018-11-21 13:25:00,64.29,64.35,64.25,64.33,23900.0,54.2261,54.2767,54.1923,54.2598,23900.0
2018-11-21 13:30:00,64.33,64.35,64.27,64.31,15936.0,54.2598,54.2767,54.2092,54.243,15936.0
2018-11-21 13:35:00,64.31,64.31,64.24,64.24,15773.0,54.243,54.243,54.1839,54.1839,15773.0
2018-11-21 13:40:00,64.24,64.31,64.21,64.27,23910.0,54.1839,54.243,54.1586,54.2092,23910.0
2018-11-21 13:45:00,64.26,64.26,64.15,64.18,26953.0,54.2008,54.2008,54.108,54.1333,26953.0
2018-11-21 13:50:00,64.18,64.23,64.1,64.23,28740.0,54.1333,54.1755,54.0658,54.1755,28740.0
2018-11-21 13:55:00,64.23,64.27,64.19,64.2,16179.0,54.1755,54.2092,54.1417,54.1502,16179.0
2018-11-21 14:00:00,64.2,64.2,64.11,64.16,29735.0,54.1502,54.1502,54.0743,54.1164,29735.0
2018-11-21 14:05:00,64.16,64.25,64.15,64.23,25776.0,54.1164,54.1923,54.108,54.1755,25776.0
2018-11-21 14:10:00,64.23,64.32,64.21,64.28,26037.0,54.1755,54.2514,54.1586,54.2176,26037.0
2018-11-21 14:15:00,64.28,64.3,64.23,64.24,26610.0,54.2176,54.2345,54.1755,54.1839,26610.0
2018-11-21 14:20:00,64.23,64.29,64.22,64.29,28112.0,54.1755,54.2261,54.167,54.2261,28112.0
2018-11-21 14:25:00,64.29,64.46,64.29,64.46,31346.0,54.2261,54.3695,54.2261,54.3695,31346.0
2018-11-21 14:30:00,64.48,64.54,64.46,64.53,22702.0,54.3863,54.4369,54.3695,54.4285,22702.0
2018-11-21 14:35:00,64.54,64.6,64.51,64.59,14730.0,54.4369,54.4876,54.4116,54.4791,14730.0
2018-11-21 14:40:00,64.6,64.69,64.6,64.65,21894.0,54.4876,54.5635,54.4876,54.5297,21894.0
2018-11-21 14:45:00,64.65,64.65,64.55,64.62,20782.0,54.5297,54.5297,54.4454,54.5044,20782.0
2018-11-21 14:50:00,64.63,64.73,64.63,64.69,18959.0,54.5129,54.5972,54.5129,54.5635,18959.0
2018-11-21 14:55:00,64.71,64.74,64.66,64.7,19385.0,54.5803,54.6056,54.5382,54.5719,19385.0
2018-11-21 15:00:00,64.7,64.78,64.7,64.75,24224.0,54.5719,54.6394,54.5719,54.6141,24224.0
2018-11-21 15:05:00,64.75,64.8,64.72,64.8,48411.0,54.6141,54.6562,54.5888,54.6562,48411.0
2018-11-21 15:10:00,64.8,64.8,64.65,64.66,29812.0,54.6562,54.6562,54.5297,54.5382,29812.0
2018-11-21 15:15:00,64.65,64.71,64.63,64.69,29522.0,54.5297,54.5803,54.5129,54.5635,29522.0
2018-11-21 15:20:00,64.67,64.72,64.61,64.7,41073.0,54.5466,54.5888,54.496,54.5719,41073.0
2018-11-21 15:25:00,64.69,64.7,64.55,64.57,40277.0,54.5635,54.5719,54.4454,54.4623,40277.0
2018-11-21 15:30:00,64.56,64.57,64.46,64.48,51479.0,54.4538,54.4623,54.3695,54.3863,51479.0
2018-11-21 15:35:00,64.48,64.49,64.4,64.42,37766.0,54.3863,54.3948,54.3189,54.3357,37766.0
2018-11-21 15:40:00,64.41,64.41,64.29,64.32,48810.0,54.3273,54.3273,54.2261,54.2514,48810.0
2018-11-21 15:45:00,64.33,64.55,64.32,64.52,72468.0,54.2598,54.4454,54.2514,54.4201,72468.0
2018-11-21 15:50:00,64.52,64.63,64.51,64.62,91897.0,54.4201,54.5129,54.4116,54.5044,91897.0
2018-11-21 15:55:00,64.61,64.69,64.49,64.5,285243.0,54.496,54.5635,54.3948,54.4032,285243.0
2018-11-23 09:30:00,64.8,65.16,64.47,64.96,46080.0,54.6562,54.9599,54.3779,54.7912,46080.0
2018-11-23 09:35:00,65.0,65.14,64.88,65.12,21701.0,54.8249,54.943,54.7237,54.9262,21701.0
2018-11-23 09:40:00,65.15,65.38,65.15,65.36,16967.0,54.9515,55.1455,54.9515,55.1286,16967.0
2018-11-23 09:45:00,65.37,65.41,65.15,65.22,14460.0,55.137,55.1708,54.9515,55.0105,14460.0
2018-11-23 09:50:00,65.21,65.37,65.2,65.21,15539.0,55.0021,55.137,54.9936,55.0021,15539.0
2018-11-23 09:55:00,65.2,65.29,65.12,65.26,19302.0,54.9936,55.0695,54.9262,55.0442,19302.0
2018-11-23 10:00:00,65.26,65.26,65.06,65.08,24126.0,55.0442,55.0442,54.8755,54.8924,24126.0
2018-11-23 10:05:00,65.06,65.25,65.06,65.21,18459.0,54.8755,55.0358,54.8755,55.0021,18459.0
2018-11-23 10:10:00,65.22,65.23,65.1,65.17,20422.0,55.0105,55.0189,54.9093,54.9683,20422.0
2018-11-23 10:15:00,65.15,65.2,65.04,65.18,29025.0,54.9515,54.9936,54.8587,54.9768,29025.0
2018-11-23 10:20:00,65.18,65.2,65.05,65.07,19057.0,54.9768,54.9936,54.8671,54.884,19057.0
2018-11-23 10:25:00,65.07,65.11,65.02,65.03,14709.0,54.884,54.9177,54.8418,54.8502,14709.0
2018-11-23 10:30:00,65.01,65.05,64.82,64.95,32637.0,54.8334,54.8671,54.6731,54.7828,32637.0
2018-11-23 10:35:00,64.95,64.99,64.91,64.91,33508.0,54.7828,54.8165,54.749,54.749,33508.0
2018-11-23 10:40:00,64.91,64.98,64.88,64.88,15672.0,54.749,54.8081,54.7237,54.7237,15672.0
2018-11-23 10:45:00,64.88,64.95,64.87,64.9,17438.0,54.7237,54.7828,54.7153,54.7406,17438.0
2018-11-23 10:50:00,64.91,64.96,64.83,64.9,26013.0,54.749,54.7912,54.6816,54.7406,26013.0
2018-11-23 10:55:00,64.91,65.11,64.86,65.11,35019.0,54.749,54.9177,54.7069,54.9177,35019.0
2018-11-23 11:00:00,65.11,65.14,64.96,64.97,27386.0,54.9177,54.943,54.7912,54.7996,27386.0
2018-11-23 11:05:00,64.97,65.01,64.94,65.0,31420.0,54.7996,54.8334,54.7743,54.8249,31420.0
2018-11-23 11:10:00,65.0,65.15,65.0,65.05,27728.0,54.8249,54.9515,54.8249,54.8671,27728.0
2018-11-23 11:15:00,65.05,65.14,65.02,65.13,38339.0,54.8671,54.943,54.8418,54.9346,38339.0
2018-11-23 11:20:00,65.14,65.26,65.13,65.26,16991.0,54.943,55.0442,54.9346,55.0442,16991.0
2018-11-23 11:25:00,65.24,65.27,65.17,65.19,18012.0,55.0274,55.0527,54.9683,54.9852,18012.0
2018-11-23 11:30:00,65.18,65.23,65.15,65.17,18333.0,54.9768,55.0189,54.9515,54.9683,18333.0
2018-11-23 11:35:00,65.19,65.24,65.17,65.21,24760.0,54.9852,55.0274,54.9683,55.0021,24760.0
2018-11-23 11:40:00,65.21,65.21,65.12,65.17,17147.0,55.0021,55.0021,54.9262,54.9683,17147.0
2018-11-23 11:45:00,65.17,65.24,65.17,65.2,23864.0,54.9683,55.0274,54.9683,54.9936,23864.0
2018-11-23 11:50:00,65.21,65.21,65.09,65.12,20419.0,55.0021,55.0021,54.9009,54.9262,20419.0
2018-11-23 11:55:00,65.12,65.12,64.99,65.02,15737.0,54.9262,54.9262,54.8165,54.8418,15737.0
2018-11-23 12:00:00,65.02,65.08,65.0,65.02,17677.0,54.8418,54.8924,54.8249,54.8418,17677.0
2018-11-23 12:05:00,65.01,65.03,64.94,64.95,26525.0,54.8334,54.8502,54.7743,54.7828,26525.0
2018-11-23 12:10:00,64.96,65.04,64.94,64.99,31583.0,54.7912,54.8587,54.7743,54.8165,31583.0
2018-11-23 12:15:00,65.01,65.04,64.99,64.99,20040.0,54.8334,54.8587,54.8165,54.8165,20040.0
2018-11-23 12:20:00,64.99,65.02,64.96,64.96,27010.0,54.8165,54.8418,54.7912,54.7912,27010.0
2018-11-23 12:25:00,64.94,64.94,64.88,64.91,27823.0,54.7743,54.7743,54.7237,54.749,27823.0
2018-11-23 12:30:00,64.9,65.03,64.88,65.01,24265.0,54.7406,54.8502,54.7237,54.8334,24265.0
2018-11-23 12:35:00,65.04,65.14,65.03,65.08,26764.0,54.8587,54.943,54.8502,54.8924,26764.0
2018-11-23 12:40:00,65.1,65.18,65.08,65.17,21452.0,54.9093,54.9768,54.8924,54.9683,21452.0
2018-11-23 12:45:00,65.18,65.18,65.04,65.12,32300.0,54.9768,54.9768,54.8587,54.9262,32300.0
2018-11-23 12:50:00,65.13,65.14,64.94,64.99,30381.0,54.9346,54.943,54.7743,54.8165,30381.0
2018-11-23 12:55:00,64.98,64.98,64.86,64.91,66103.0,54.8081,54.8081,54.7069,54.749,66103.0
2018-11-26 09:30:00,65.19,65.36,65.16,65.28,19255.0,54.9852,55.1286,54.9599,55.0611,19255.0
2018-11-26 09:35:00,65.26,65.33,65.11,65.13,9277.0,55.0442,55.1033,54.9177,54.9346,9277.0
2018-11-26 09:40:00,65.15,65.21,65.13,65.15,12701.0,54.9515,55.0021,54.9346,54.9515,12701.0
2018-11-26 09:45:00,65.13,65.14,65.06,65.1,10029.0,54.9346,54.943,54.8755,54.9093,10029.0
2018-11-26 09:50:00,65.12,65.13,64.98,65.11,9900.0,54.9262,54.9346,54.8081,54.9177,9900.0
2018-11-26 09:55:00,65.11,65.17,65.04,65.09,17819.0,54.9177,54.9683,54.8587,54.9009,17819.0
2018-11-26 10:00:00,65.09,65.09,65.02,65.04,14491.0,54.9009,54.9009,54.8418,54.8587,14491.0
2018-11-26 10:05:00,65.04,65.04,64.9,64.93,21035.0,54.8587,54.8587,54.7406,54.7659,21035.0
2018-11-26 10:10:00,64.92,64.94,64.85,64.88,30829.0,54.7575,54.7743,54.6984,54.7237,30829.0
2018-11-26 10:15:00,64.88,64.88,64.7,64.7,15111.0,54.7237,54.7237,54.5719,54.5719,15111.0
2018-11-26 10:20:00,64.69,64.75,64.66,64.66,11321.0,54.5635,54.6141,54.5382,54.5382,11321.0
2018-11-26 10:25:00,64.66,64.8,64.58,64.74,15526.0,54.5382,54.6562,54.4707,54.6056,15526.0
2018-11-26 10:30:00,64.74,64.84,64.74,64.84,12274.0,54.6056,54.69,54.6056,54.69,12274.0
2018-11-26 10:35:00,64.83,64.9,64.8,64.84,22148.0,54.6816,54.7406,54.6562,54.69,22148.0
2018-11-26 10:40:00,64.84,64.94,64.84,64.89,19896.0,54.69,54.7743,54.69,54.7322,19896.0
2018-11-26 10:45:00,64.88,64.99,64.84,64.96,11897.0,54.7237,54.8165,54.69,54.7912,11897.0
2018-11-26 10:50:00,64.96,65.04,64.9,65.0,18924.0,54.7912,54.8587,54.7406,54.8249,18924.0
2018-11-26 10:55:00,64.99,65.02,64.93,64.93,17228.0,54.8165,54.8418,54.7659,54.7659,17228.0
2018-11-26 11:00:00,64.95,64.98,64.85,64.85,12037.0,54.7828,54.8081,54.6984,54.6984,12037.0
2018-11-26 11:05:00,64.8,64.87,64.77,64.82,12560.0,54.6562,54.7153,54.6309,54.6731,12560.0
2018-11-26 11:10:00,64.83,64.83,64.7,64.79,15722.0,54.6816,54.6816,54.5719,54.6478,15722.0
2018-11-26 11:15:00,64.77,64.88,64.69,64.83,12696.0,54.6309,54.7237,54.5635,54.6816,12696.0
2018-11-26 11:20:00,64.83,64.89,64.82,64.82,16543.0,54.6816,54.7322,54.6731,54.6731,16543.0
2018-11-26 11:25:00,64.82,64.94,64.78,64.78,36900.0,54.6731,54.7743,54.6394,54.6394,36900.0
2018-11-26 11:30:00,64.77,64.78,64.61,64.69,42237.0,54.6309,54.6394,54.496,54.5635,42237.0
2018-11-26 11:35:00,64.69,64.69,64.5,64.58,29270.0,54.5635,54.5635,54.4032,54.4707,29270.0
2018-11-26 11:40:00,64.57,64.68,64.49,64.66,35704.0,54.4623,54.555,54.3948,54.5382,35704.0
2018-11-26 11:45:00,64.66,64.66,64.56,64.59,16723.0,54.5382,54.5382,54.4538,54.4791,16723.0
2018-11-26 11:50:00,64.59,64.66,64.57,64.61,18894.0,54.4791,54.5382,54.4623,54.496,18894.0
2018-11-26 11:55:00,64.61,64.65,64.56,64.64,13233.0,54.496,54.5297,54.4538,54.5213,13233.0
2018-11-26 12:00:00,64.63,64.63,64.57,64.59,13735.0,54.5129,54.5129,54.4623,54.4791,13735.0
2018-11-26 12:05:00,64.59,64.66,64.56,64.63,15657.0,54.4791,54.5382,54.4538,54.5129,15657.0
2018-11-26 12:10:00,64.63,64.63,64.53,64.58,15879.0,54.5129,54.5129,54.4285,54.4707,15879.0
2018-11-26 12:15:00,64.6,64.6,64.48,64.49,11122.0,54.4876,54.4876,54.3863,54.3948,11122.0
2018-11-26 12:20:00,64.48,64.48,64.44,64.46,12492.0,54.3863,54.3863,54.3526,54.3695,12492.0
2018-11-26 12:25:00,64.46,64.46,64.41,64.42,9694.0,54.3695,54.3695,54.3273,54.3357,9694.0
2018-11-26 12:30:00,64.42,64.45,64.39,64.42,19984.0,54.3357,54.361,54.3104,54.3357,19984.0
2018-11-26 12:35:00,64.42,64.43,64.33,64.34,14302.0,54.3357,54.3442,54.2598,54.2683,14302.0
2018-11-26 12:40:00,64.35,64.37,64.32,64.36,11957.0,54.2767,54.2936,54.2514,54.2851,11957.0
2018-11-26 12:45:00,64.37,64.39,64.34,64.36,12453.0,54.2936,54.3104,54.2683,54.2851,12453.0
2018-11-26 12:50:00,64.36,64.37,64.29,64.32,12523.0,54.2851,54.2936,54.2261,54.2514,12523.0
2018-11-26 12:55:00,64.32,64.32,64.27,64.3,12542.0,54.2514,54.2514,54.2092,54.2345,12542.0
2018-11-26 13:00:00,64.31,64.37,64.31,64.33,15273.0,54.243,54.2936,54.243,54.2598,15273.0
2018-11-26 13:05:00,64.33,64.4,64.33,64.35,27536.0,54.2598,54.3189,54.2598,54.2767,27536.0
2018-11-26 13:10:00,64.34,64.39,64.3,64.34,62186.0,54.2683,54.3104,54.2345,54.2683,62186.0
2018-11-26 13:15:00,64.34,64.42,64.28,64.41,30954.0,54.2683,54.3357,54.2176,54.3273,30954.0
2018-11-26 13:20:00,64.41,64.42,64.34,64.37,33559.0,54.3273,54.3357,54.2683,54.2936,33559.0
2018-11-26 13:25:00,64.37,64.4,64.31,64.32,31387.0,54.2936,54.3189,54.243,54.2514,31387.0
2018-11-26 13:30:00,64.32,64.51,64.31,64.51,29979.0,54.2514,54.4116,54.243,54.4116,29979.0
2018-11-26 13:35:00,64.51,64.52,64.44,64.47,54964.0,54.4116,54.4201,54.3526,54.3779,54964.0
2018-11-26 13:40:00,64.48,64.49,64.43,64.47,10330.0,54.3863,54.3948,54.3442,54.3779,10330.0
2018-11-26 13:45:00,64.48,64.53,64.47,64.53,10432.0,54.3863,54.4285,54.3779,54.4285,10432.0
2018-11-26 13:50:00,64.53,64.55,64.51,64.53,8422.0,54.4285,54.4454,54.4116,54.4285,8422.0
2018-11-26 13:55:00,64.53,64.6,64.52,64.58,13966.0,54.4285,54.4876,54.4201,54.4707,13966.0
2018-11-26 14:00:00,64.58,64.61,64.56,64.59,12875.0,54.4707,54.496,54.4538,54.4791,12875.0
2018-11-26 14:05:00,64.59,64.67,64.56,64.64,18368.0,54.4791,54.5466,54.4538,54.5213,18368.0
2018-11-26 14:10:00,64.63,64.64,64.57,64.63,16048.0,54.5129,54.5213,54.4623,54.5129,16048.0
2018-11-26 14:15:00,64.64,64.67,64.6,64.65,17394.0,54.5213,54.5466,54.4876,54.5297,17394.0
2018-11-26 14:20:00,64.64,64.71,64.63,64.69,19126.0,54.5213,54.5803,54.5129,54.5635,19126.0
2018-11-26 14:25:00,64.68,64.74,64.66,64.67,16877.0,54.555,54.6056,54.5382,54.5466,16877.0
2018-11-26 14:30:00,64.68,64.74,64.67,64.69,22016.0,54.555,54.6056,54.5466,54.5635,22016.0
2018-11-26 14:35:00,64.69,64.7,64.62,64.63,16707.0,54.5635,54.5719,54.5044,54.5129,16707.0
2018-11-26 14:40:00,64.64,64.65,64.55,64.58,16044.0,54.5213,54.5297,54.4454,54.4707,16044.0
2018-11-26 14:45:00,64.59,64.61,64.57,64.58,15795.0,54.4791,54.496,54.4623,54.4707,15795.0
2018-11-26 14:50:00,64.58,64.62,64.56,64.6,17716.0,54.4707,54.5044,54.4538,54.4876,17716.0
2018-11-26 14:55:00,64.61,64.71,64.57,64.7,26747.0,54.496,54.5803,54.4623,54.5719,26747.0
2018-11-26 15:00:00,64.71,64.75,64.69,64.73,32421.0,54.5803,54.6141,54.5635,54.5972,32421.0
2018-11-26 15:05:00,64.73,64.75,64.69,64.73,35958.0,54.5972,54.6141,54.5635,54.5972,35958.0
2018-11-26 15:10:00,64.73,64.79,64.73,64.74,62880.0,54.5972,54.6478,54.5972,54.6056,62880.0
2018-11-26 15:15:00,64.74,64.79,64.73,64.78,38548.0,54.6056,54.6478,54.5972,54.6394,38548.0
2018-11-26 15:20:00,64.78,64.83,64.77,64.79,28210.0,54.6394,54.6816,54.6309,54.6478,28210.0
2018-11-26 15:25:00,64.79,64.85,64.79,64.82,39000.0,54.6478,54.6984,54.6478,54.6731,39000.0
2018-11-26 15:30:00,64.82,64.9,64.81,64.89,40313.0,54.6731,54.7406,54.6647,54.7322,40313.0
2018-11-26 15:35:00,64.89,64.9,64.82,64.84,43277.0,54.7322,54.7406,54.6731,54.69,43277.0
2018-11-26 15:40:00,64.84,64.86,64.8,64.86,36765.0,54.69,54.7069,54.6562,54.7069,36765.0
2018-11-26 15:45:00,64.86,64.88,64.82,64.82,47588.0,54.7069,54.7237,54.6731,54.6731,47588.0
2018-11-26 15:50:00,64.82,64.88,64.82,64.87,70748.0,54.6731,54.7237,54.6731,54.7153,70748.0
2018-11-26 15:55:00,64.87,64.94,64.86,64.91,270698.0,54.7153,54.7743,54.7069,54.749,270698.0
2018-11-27 09:30:00,65.01,65.22,64.84,64.98,100166.0,54.8334,55.0105,54.69,54.8081,100166.0
2018-11-27 09:35:00,64.98,65.05,64.76,65.01,46471.0,54.8081,54.8671,54.6225,54.8334,46471.0
2018-11-27 09:40:00,65.02,65.03,64.74,64.78,21725.0,54.8418,54.8502,54.6056,54.6394,21725.0
2018-11-27 09:45:00,64.79,64.98,64.79,64.94,26861.0,54.6478,54.8081,54.6478,54.7743,26861.0
2018-11-27 09:50:00,64.96,64.96,64.78,64.85,73449.0,54.7912,54.7912,54.6394,54.6984,73449.0
2018-11-27 09:55:00,64.85,64.99,64.83,64.96,44472.0,54.6984,54.8165,54.6816,54.7912,44472.0
2018-11-27 10:00:00,64.93,65.0,64.86,64.89,27603.0,54.7659,54.8249,54.7069,54.7322,27603.0
2018-11-27 10:05:00,64.89,65.02,64.89,64.95,22273.0,54.7322,54.8418,54.7322,54.7828,22273.0
2018-11-27 10:10:00,64.96,65.04,64.83,65.04,44037.0,54.7912,54.8587,54.6816,54.8587,44037.0
2018-11-27 10:15:00,65.05,65.07,64.91,64.99,60614.0,54.8671,54.884,54.749,54.8165,60614.0
2018-11-27 10:20:00,64.99,65.01,64.89,64.94,21134.0,54.8165,54.8334,54.7322,54.7743,21134.0
2018-11-27 10:25:00,64.94,65.01,64.89,64.93,33141.0,54.7743,54.8334,54.7322,54.7659,33141.0
2018-11-27 10:30:00,64.94,65.0,64.91,64.99,45713.0,54.7743,54.8249,54.749,54.8165,45713.0
2018-11-27 10:35:00,64.99,64.99,64.85,64.9,35790.0,54.8165,54.8165,54.6984,54.7406,35790.0
2018-11-27 10:40:00,64.9,64.92,64.81,64.85,23677.0,54.7406,54.7575,54.6647,54.6984,23677.0
2018-11-27 10:45:00,64.86,64.95,64.8,64.91,28792.0,54.7069,54.7828,54.6562,54.749,28792.0
2018-11-27 10:50:00,64.92,64.94,64.87,64.94,27996.0,54.7575,54.7743,54.7153,54.7743,27996.0
2018-11-27 10:55:00,64.95,65.0,64.92,64.94,25475.0,54.7828,54.8249,54.7575,54.7743,25475.0
2018-11-27 11:00:00,64.92,64.98,64.88,64.97,27792.0,54.7575,54.8081,54.7237,54.7996,27792.0
2018-11-27 11:05:00,64.98,65.0,64.93,64.97,53426.0,54.8081,54.8249,54.7659,54.7996,53426.0
2018-11-27 11:10:00,64.97,65.01,64.91,64.92,20969.0,54.7996,54.8334,54.749,54.7575,20969.0
2018-11-27 11:15:00,64.93,64.96,64.9,64.93,21002.0,54.7659,54.7912,54.7406,54.7659,21002.0
2018-11-27 11:20:00,64.93,64.99,64.92,64.98,32037.0,54.7659,54.8165,54.7575,54.8081,32037.0
2018-11-27 11:25:00,64.97,65.01,64.94,65.01,53834.0,54.7996,54.8334,54.7743,54.8334,53834.0
2018-11-27 11:30:00,65.01,65.01,64.91,64.98,24810.0,54.8334,54.8334,54.749,54.8081,24810.0
2018-11-27 11:35:00,65.0,65.17,64.97,65.17,20273.0,54.8249,54.9683,54.7996,54.9683,20273.0
2018-11-27 11:40:00,65.17,65.18,64.95,64.96,21770.0,54.9683,54.9768,54.7828,54.7912,21770.0
2018-11-27 11:45:00,64.95,65.05,64.93,65.04,20600.0,54.7828,54.8671,54.7659,54.8587,20600.0
2018-11-27 11:50:00,65.05,65.11,65.02,65.05,30235.0,54.8671,54.9177,54.8418,54.8671,30235.0
2018-11-27 11:55:00,65.06,65.08,64.99,64.99,17894.0,54.8755,54.8924,54.8165,54.8165,17894.0
2018-11-27 12:00:00,64.99,65.02,64.93,65.02,13429.0,54.8165,54.8418,54.7659,54.8418,13429.0
2018-11-27 12:05:00,65.03,65.05,64.96,65.01,30012.0,54.8502,54.8671,54.7912,54.8334,30012.0
2018-11-27 12:10:00,65.02,65.05,64.99,64.99,17519.0,54.8418,54.8671,54.8165,54.8165,17519.0
2018-11-27 12:15:00,64.99,65.05,64.96,65.04,14564.0,54.8165,54.8671,54.7912,54.8587,14564.0
2018-11-27 12:20:00,65.04,65.05,64.99,64.99,12977.0,54.8587,54.8671,54.8165,54.8165,12977.0
2018-11-27 12:25:00,64.99,64.99,64.83,64.84,25032.0,54.8165,54.8165,54.6816,54.69,25032.0
2018-11-27 12:30:00,64.83,64.9,64.81,64.87,31970.0,54.6816,54.7406,54.6647,54.7153,31970.0
2018-11-27 12:35:00,64.88,64.94,64.87,64.94,23444.0,54.7237,54.7743,54.7153,54.7743,23444.0
2018-11-27 12:40:00,64.94,64.96,64.92,64.93,9791.0,54.7743,54.7912,54.7575,54.7659,9791.0
2018-11-27 12:45:00,64.93,64.95,64.9,64.91,30373.0,54.7659,54.7828,54.7406,54.749,30373.0
2018-11-27 12:50:00,64.91,64.92,64.89,64.92,14373.0,54.749,54.7575,54.7322,54.7575,14373.0
2018-11-27 12:55:00,64.92,64.99,64.92,64.95,15288.0,54.7575,54.8165,54.7575,54.7828,15288.0
2018-11-27 13:00:00,64.95,64.99,64.91,64.94,17127.0,54.7828,54.8165,54.749,54.7743,17127.0
2018-11-27 13:05:00,64.94,64.96,64.91,64.92,8027.0,54.7743,54.7912,54.749,54.7575,8027.0
2018-11-27 13:10:00,64.92,65.02,64.92,65.01,29859.0,54.7575,54.8418,54.7575,54.8334,29859.0
2018-11-27 13:15:00,65.02,65.09,64.91,65.02,32256.0,54.8418,54.9009,54.749,54.8418,32256.0
2018-11-27 13:20:00,65.03,65.05,64.99,65.01,27080.0,54.8502,54.8671,54.8165,54.8334,27080.0
2018-11-27 13:25:00,65.02,65.05,65.0,65.04,14530.0,54.8418,54.8671,54.8249,54.8587,14530.0
2018-11-27 13:30:00,65.05,65.07,65.0,65.05,22599.0,54.8671,54.884,54.8249,54.8671,22599.0
2018-11-27 13:35:00,65.06,65.12,65.0,65.12,26545.0,54.8755,54.9262,54.8249,54.9262,26545.0
2018-11-27 13:40:00,65.11,65.11,65.05,65.06,16528.0,54.9177,54.9177,54.8671,54.8755,16528.0
2018-11-27 13:45:00,65.07,65.14,65.06,65.11,12108.0,54.884,54.943,54.8755,54.9177,12108.0
2018-11-27 13:50:00,65.11,65.13,64.95,64.97,126673.0,54.9177,54.9346,54.7828,54.7996,126673.0
2018-11-27 13:55:00,64.96,65.07,64.93,65.06,37888.0,54.7912,54.884,54.7659,54.8755,37888.0
2018-11-27 14:00:00,65.07,65.19,65.05,65.18,21741.0,54.884,54.9852,54.8671,54.9768,21741.0
2018-11-27 14:05:00,65.18,65.23,65.14,65.22,17250.0,54.9768,55.0189,54.943,55.0105,17250.0
2018-11-27 14:10:00,65.21,65.22,65.15,65.15,18609.0,55.0021,55.0105,54.9515,54.9515,18609.0
2018-11-27 14:15:00,65.16,65.16,65.08,65.09,14677.0,54.9599,54.9599,54.8924,54.9009,14677.0
2018-11-27 14:20:00,65.09,65.13,65.07,65.13,18667.0,54.9009,54.9346,54.884,54.9346,18667.0
2018-11-27 14:25:00,65.14,65.31,65.14,65.29,29768.0,54.943,55.0864,54.943,55.0695,29768.0
2018-11-27 14:30:00,65.29,65.43,65.29,65.4,20629.0,55.0695,55.1876,55.0695,55.1623,20629.0
2018-11-27 14:35:00,65.4,65.43,65.28,65.3,24591.0,55.1623,55.1876,55.0611,55.078,24591.0
2018-11-27 14:40:00,65.3,65.31,65.27,65.3,21967.0,55.078,55.0864,55.0527,55.078,21967.0
2018-11-27 14:45:00,65.3,65.32,65.25,65.25,19276.0,55.078,55.0948,55.0358,55.0358,19276.0
2018-11-27 14:50:00,65.25,65.26,65.19,65.2,21845.0,55.0358,55.0442,54.9852,54.9936,21845.0
2018-11-27 14:55:00,65.21,65.21,65.12,65.14,32171.0,55.0021,55.0021,54.9262,54.943,32171.0
2018-11-27 15:00:00,65.15,65.21,65.14,65.2,28270.0,54.9515,55.0021,54.943,54.9936,28270.0
2018-11-27 15:05:00,65.2,65.28,65.19,65.19,26189.0,54.9936,55.0611,54.9852,54.9852,26189.0
2018-11-27 15:10:00,65.19,65.25,65.19,65.23,18377.0,54.9852,55.0358,54.9852,55.0189,18377.0
2018-11-27 15:15:00,65.24,65.31,65.22,65.31,34758.0,55.0274,55.0864,55.0105,55.0864,34758.0
2018-11-27 15:20:00,65.32,65.36,65.3,65.31,29749.0,55.0948,55.1286,55.078,55.0864,29749.0
2018-11-27 15:25:00,65.31,65.32,65.23,65.23,25560.0,55.0864,55.0948,55.0189,55.0189,25560.0
2018-11-27 15:30:00,65.24,65.32,65.21,65.31,39043.0,55.0274,55.0948,55.0021,55.0864,39043.0
2018-11-27 15:35:00,65.31,65.38,65.3,65.31,34300.0,55.0864,55.1455,55.078,55.0864,34300.0
2018-11-27 15:40:00,65.31,65.32,65.22,65.24,34865.0,55.0864,55.0948,55.0105,55.0274,34865.0
2018-11-27 15:45:00,65.24,65.37,65.21,65.37,46890.0,55.0274,55.137,55.0021,55.137,46890.0
2018-11-27 15:50:00,65.37,65.37,65.28,65.29,61075.0,55.137,55.137,55.0611,55.0695,61075.0
2018-11-27 15:55:00,65.29,65.35,65.26,65.34,166427.0,55.0695,55.1202,55.0442,55.1117,166427.0
2018-11-28 09:30:00,65.4,65.91,65.4,65.77,42356.0,55.1623,55.5925,55.1623,55.4744,42356.0
2018-11-28 09:35:00,65.77,66.17,65.74,66.14,20580.0,55.4744,55.8118,55.4491,55.7865,20580.0
2018-11-28 09:40:00,66.16,66.16,66.03,66.04,9310.0,55.8034,55.8034,55.6937,55.7021,9310.0
2018-11-28 09:45:00,66.05,66.06,65.94,66.02,18444.0,55.7106,55.719,55.6178,55.6853,18444.0
2018-11-28 09:50:00,66.03,66.03,65.9,65.9,10503.0,55.6937,55.6937,55.5841,55.5841,10503.0
2018-11-28 09:55:00,65.92,65.96,65.86,65.86,15596.0,55.6009,55.6347,55.5503,55.5503,15596.0
2018-11-28 10:00:00,65.86,65.91,65.79,65.83,19240.0,55.5503,55.5925,55.4913,55.525,19240.0
2018-11-28 10:05:00,65.83,65.9,65.81,65.87,17132.0,55.525,55.5841,55.5081,55.5588,17132.0
2018-11-28 10:10:00,65.86,65.96,65.82,65.96,13329.0,55.5503,55.6347,55.5166,55.6347,13329.0
2018-11-28 10:15:00,65.98,65.98,65.85,65.87,11942.0,55.6515,55.6515,55.5419,55.5588,11942.0
2018-11-28 10:20:00,65.88,65.99,65.87,65.97,27697.0,55.5672,55.66,55.5588,55.6431,27697.0
2018-11-28 10:25:00,65.96,66.0,65.93,65.94,17575.0,55.6347,55.6684,55.6094,55.6178,17575.0
2018-11-28 10:30:00,65.95,66.15,65.95,66.1,22111.0,55.6262,55.7949,55.6262,55.7527,22111.0
2018-11-28 10:35:00,66.11,66.13,65.89,65.91,20909.0,55.7612,55.7781,55.5756,55.5925,20909.0
2018-11-28 10:40:00,65.91,66.12,65.9,66.1,20498.0,55.5925,55.7696,55.5841,55.7527,20498.0
2018-11-28 10:45:00,66.1,66.24,66.1,66.22,18828.0,55.7527,55.8708,55.7527,55.854,18828.0
2018-11-28 10:50:00,66.22,66.25,66.16,66.22,15844.0,55.854,55.8793,55.8034,55.854,15844.0
2018-11-28 10:55:00,66.24,66.25,66.14,66.23,17482.0,55.8708,55.8793,55.7865,55.8624,17482.0
2018-11-28 11:00:00,66.25,66.36,66.24,66.26,14547.0,55.8793,55.972,55.8708,55.8877,14547.0
2018-11-28 11:05:00,66.27,66.34,66.26,66.3,15143.0,55.8961,55.9552,55.8877,55.9214,15143.0
2018-11-28 11:10:00,66.31,66.43,66.29,66.39,24506.0,55.9299,56.0311,55.913,55.9974,24506.0
2018-11-28 11:15:00,66.39,66.39,66.27,66.27,12239.0,55.9974,55.9974,55.8961,55.8961,12239.0
2018-11-28 11:20:00,66.28,66.29,66.21,66.28,19583.0,55.9046,55.913,55.8455,55.9046,19583.0
2018-11-28 11:25:00,66.29,66.36,66.28,66.35,16614.0,55.913,55.972,55.9046,55.9636,16614.0
2018-11-28 11:30:00,66.35,66.35,66.28,66.31,13851.0,55.9636,55.9636,55.9046,55.9299,13851.0
2018-11-28 11:35:00,66.31,66.34,66.24,66.26,17925.0,55.9299,55.9552,55.8708,55.8877,17925.0
2018-11-28 11:40:00,66.27,66.3,66.25,66.29,15695.0,55.8961,55.9214,55.8793,55.913,15695.0
2018-11-28 11:45:00,66.29,66.31,66.25,66.3,21797.0,55.913,55.9299,55.8793,55.9214,21797.0
2018-11-28 11:50:00,66.3,66.4,66.3,66.38,16732.0,55.9214,56.0058,55.9214,55.9889,16732.0
2018-11-28 11:55:00,66.38,66.41,66.25,66.41,21320.0,55.9889,56.0142,55.8793,56.0142,21320.0
2018-11-28 12:00:00,66.42,66.7,66.41,66.66,22958.0,56.0227,56.2588,56.0142,56.2251,22958.0
2018-11-28 12:05:00,66.68,66.86,66.68,66.83,16873.0,56.242,56.3938,56.242,56.3685,16873.0
2018-11-28 12:10:00,66.83,66.87,66.7,66.82,20721.0,56.3685,56.4022,56.2588,56.36,20721.0
2018-11-28 12:15:00,66.83,66.87,66.7,66.8,13360.0,56.3685,56.4022,56.2588,56.3432,13360.0
2018-11-28 12:20:00,66.82,66.86,66.78,66.8,22358.0,56.36,56.3938,56.3263,56.3432,22358.0
2018-11-28 12:25:00,66.81,66.86,66.75,66.8,15693.0,56.3516,56.3938,56.301,56.3432,15693.0
2018-11-28 12:30:00,66.8,66.81,66.72,66.77,18432.0,56.3432,56.3516,56.2757,56.3179,18432.0
2018-11-28 12:35:00,66.77,66.78,66.68,66.76,26728.0,56.3179,56.3263,56.242,56.3094,26728.0
2018-11-28 12:40:00,66.76,66.79,66.7,66.76,11918.0,56.3094,56.3347,56.2588,56.3094,11918.0
2018-11-28 12:45:00,66.77,66.81,66.65,66.71,13614.0,56.3179,56.3516,56.2167,56.2673,13614.0
2018-11-28 12:50:00,66.72,66.75,66.68,66.75,13197.0,56.2757,56.301,56.242,56.301,13197.0
2018-11-28 12:55:00,66.75,66.77,66.69,66.69,17602.0,56.301,56.3179,56.2504,56.2504,17602.0
2018-11-28 13:00:00,66.69,66.7,66.6,66.6,21302.0,56.2504,56.2588,56.1745,56.1745,21302.0
2018-11-28 13:05:00,66.62,66.63,66.56,66.56,11237.0,56.1913,56.1998,56.1407,56.1407,11237.0
2018-11-28 13:10:00,66.56,66.59,66.51,66.59,8024.0,56.1407,56.166,56.0986,56.166,8024.0
2018-11-28 13:15:00,66.59,66.59,66.55,66.55,15731.0,56.166,56.166,56.1323,56.1323,15731.0
2018-11-28 13:20:00,66.55,66.59,66.54,66.55,10288.0,56.1323,56.166,56.1239,56.1323,10288.0
2018-11-28 13:25:00,66.55,66.6,66.52,66.6,12673.0,56.1323,56.1745,56.107,56.1745,12673.0
2018-11-28 13:30:00,66.6,66.61,66.55,66.58,8532.0,56.1745,56.1829,56.1323,56.1576,8532.0
2018-11-28 13:35:00,66.58,66.6,66.56,66.59,13657.0,56.1576,56.1745,56.1407,56.166,13657.0
2018-11-28 13:40:00,66.6,66.66,66.6,66.63,8957.0,56.1745,56.2251,56.1745,56.1998,8957.0
2018-11-28 13:45:00,66.63,66.66,66.6,66.6,12558.0,56.1998,56.2251,56.1745,56.1745,12558.0
2018-11-28 13:50:00,66.61,66.61,66.55,66.57,11516.0,56.1829,56.1829,56.1323,56.1492,11516.0
2018-11-28 13:55:00,66.58,66.62,66.56,66.59,11334.0,56.1576,56.1913,56.1407,56.166,11334.0
2018-11-28 14:00:00,66.59,66.64,66.57,66.63,12791.0,56.166,56.2082,56.1492,56.1998,12791.0
2018-11-28 14:05:00,66.63,66.64,66.6,66.62,9914.0,56.1998,56.2082,56.1745,56.1913,9914.0
2018-11-28 14:10:00,66.63,66.64,66.6,66.63,9506.0,56.1998,56.2082,56.1745,56.1998,9506.0
2018-11-28 14:15:00,66.63,66.63,66.51,66.51,24940.0,56.1998,56.1998,56.0986,56.0986,24940.0
2018-11-28 14:20:00,66.5,66.67,66.47,66.66,1552203.0,56.0901,56.2335,56.0648,56.2251,1552203.0
2018-11-28 14:25:00,66.65,66.69,66.57,66.62,24072.0,56.2167,56.2504,56.1492,56.1913,24072.0
2018-11-28 14:30:00,66.62,66.74,66.62,66.73,22904.0,56.1913,56.2926,56.1913,56.2841,22904.0
2018-11-28 14:35:00,66.73,66.73,66.59,66.59,13094.0,56.2841,56.2841,56.166,56.166,13094.0
2018-11-28 14:40:00,66.61,66.65,66.54,66.57,23338.0,56.1829,56.2167,56.1239,56.1492,23338.0
2018-11-28 14:45:00,66.54,66.57,66.5,66.55,164440.0,56.1239,56.1492,56.0901,56.1323,164440.0
2018-11-28 14:50:00,66.56,66.59,66.53,66.53,17998.0,56.1407,56.166,56.1154,56.1154,17998.0
2018-11-28 14:55:00,66.52,66.53,66.41,66.46,32618.0,56.107,56.1154,56.0142,56.0564,32618.0
2018-11-28 15:00:00,66.48,66.54,66.44,66.52,20967.0,56.0733,56.1239,56.0395,56.107,20967.0
2018-11-28 15:05:00,66.53,66.57,66.51,66.53,26361.0,56.1154,56.1492,56.0986,56.1154,26361.0
2018-11-28 15:10:00,66.53,66.55,66.51,66.55,24807.0,56.1154,56.1323,56.0986,56.1323,24807.0
2018-11-28 15:15:00,66.55,66.58,66.54,66.58,18087.0,56.1323,56.1576,56.1239,56.1576,18087.0
2018-11-28 15:20:00,66.59,66.67,66.59,66.66,32895.0,56.166,56.2335,56.166,56.2251,32895.0
2018-11-28 15:25:00,66.66,66.71,66.65,66.7,27933.0,56.2251,56.2673,56.2167,56.2588,27933.0
2018-11-28 15:30:00,66.7,66.78,66.67,66.76,47491.0,56.2588,56.3263,56.2335,56.3094,47491.0
2018-11-28 15:35:00,66.76,66.82,66.74,66.81,27064.0,56.3094,56.36,56.2926,56.3516,27064.0
2018-11-28 15:40:00,66.82,66.85,66.74,66.75,36745.0,56.36,56.3853,56.2926,56.301,36745.0
2018-11-28 15:45:00,66.76,66.8,66.72,66.75,63787.0,56.3094,56.3432,56.2757,56.301,63787.0
2018-11-28 15:50:00,66.75,66.77,66.64,66.71,77808.0,56.301,56.3179,56.2082,56.2673,77808.0
2018-11-28 15:55:00,66.7,66.87,66.7,66.86,185778.0,56.2588,56.4022,56.2588,56.3938,185778.0
2018-11-29 09:30:00,66.64,66.93,66.64,66.82,42563.0,56.2082,56.4528,56.2082,56.36,42563.0
2018-11-29 09:35:00,66.86,67.13,66.86,66.96,21203.0,56.3938,56.6215,56.3938,56.4781,21203.0
2018-11-29 09:40:00,67.0,67.06,66.88,66.91,12294.0,56.5119,56.5625,56.4106,56.436,12294.0
2018-11-29 09:45:00,66.93,66.96,66.82,66.85,8952.0,56.4528,56.4781,56.36,56.3853,8952.0
2018-11-29 09:50:00,66.85,66.93,66.81,66.85,10322.0,56.3853,56.4528,56.3516,56.3853,10322.0
2018-11-29 09:55:00,66.84,66.88,66.8,66.87,11305.0,56.3769,56.4106,56.3432,56.4022,11305.0
2018-11-29 10:00:00,66.91,66.92,66.83,66.91,14157.0,56.436,56.4444,56.3685,56.436,14157.0
2018-11-29 10:05:00,66.92,67.06,66.92,66.99,17736.0,56.4444,56.5625,56.4444,56.5034,17736.0
2018-11-29 10:10:00,66.99,67.09,66.99,67.08,19658.0,56.5034,56.5878,56.5034,56.5793,19658.0
2018-11-29 10:15:00,67.1,67.17,67.0,67.09,14270.0,56.5962,56.6553,56.5119,56.5878,14270.0
2018-11-29 10:20:00,67.1,67.11,67.0,67.03,12469.0,56.5962,56.6046,56.5119,56.5372,12469.0
2018-11-29 10:25:00,67.03,67.05,66.98,67.0,29784.0,56.5372,56.554,56.495,56.5119,29784.0
2018-11-29 10:30:00,67.02,67.21,67.02,67.11,23701.0,56.5287,56.689,56.5287,56.6046,23701.0
2018-11-29 10:35:00,67.11,67.16,67.06,67.09,17748.0,56.6046,56.6468,56.5625,56.5878,17748.0
2018-11-29 10:40:00,67.07,67.11,67.06,67.11,17043.0,56.5709,56.6046,56.5625,56.6046,17043.0
2018-11-29 10:45:00,67.1,67.18,67.1,67.14,16045.0,56.5962,56.6637,56.5962,56.6299,16045.0
2018-11-29 10:50:00,67.15,67.15,67.03,67.05,24258.0,56.6384,56.6384,56.5372,56.554,24258.0
2018-11-29 10:55:00,67.04,67.09,67.03,67.07,11953.0,56.5456,56.5878,56.5372,56.5709,11953.0
2018-11-29 11:00:00,67.07,67.07,66.95,67.01,42339.0,56.5709,56.5709,56.4697,56.5203,42339.0
2018-11-29 11:05:00,67.0,67.02,66.93,67.0,15267.0,56.5119,56.5287,56.4528,56.5119,15267.0
2018-11-29 11:10:00,67.0,67.0,66.85,66.88,22358.0,56.5119,56.5119,56.3853,56.4106,22358.0
2018-11-29 11:15:00,66.87,66.9,66.8,66.88,17269.0,56.4022,56.4275,56.3432,56.4106,17269.0
2018-11-29 11:20:00,66.88,67.05,66.86,66.94,32274.0,56.4106,56.554,56.3938,56.4613,32274.0
2018-11-29 11:25:00,66.94,67.08,66.94,67.07,12836.0,56.4613,56.5793,56.4613,56.5709,12836.0
2018-11-29 11:30:00,67.07,67.07,67.0,67.01,10614.0,56.5709,56.5709,56.5119,56.5203,10614.0
2018-11-29 11:35:00,66.99,67.01,66.95,67.0,10348.0,56.5034,56.5203,56.4697,56.5119,10348.0
2018-11-29 11:40:00,67.01,67.04,67.0,67.02,9084.0,56.5203,56.5456,56.5119,56.5287,9084.0
2018-11-29 11:45:00,67.02,67.03,66.94,67.0,12213.0,56.5287,56.5372,56.4613,56.5119,12213.0
2018-11-29 11:50:00,67.01,67.16,66.94,67.16,23822.0,56.5203,56.6468,56.4613,56.6468,23822.0
2018-11-29 11:55:00,67.16,67.2,67.05,67.16,31143.0,56.6468,56.6806,56.554,56.6468,31143.0
2018-11-29 12:00:00,67.17,67.21,67.08,67.11,17850.0,56.6553,56.689,56.5793,56.6046,17850.0
2018-11-29 12:05:00,67.11,67.12,67.0,67.05,17224.0,56.6046,56.6131,56.5119,56.554,17224.0
2018-11-29 12:10:00,67.06,67.19,67.04,67.19,19213.0,56.5625,56.6721,56.5456,56.6721,19213.0
2018-11-29 12:15:00,67.19,67.2,67.15,67.15,11238.0,56.6721,56.6806,56.6384,56.6384,11238.0
2018-11-29 12:20:00,67.14,67.16,67.13,67.15,10940.0,56.6299,56.6468,56.6215,56.6384,10940.0
2018-11-29 12:25:00,67.15,67.22,67.15,67.2,7749.0,56.6384,56.6974,56.6384,56.6806,7749.0
2018-11-29 12:30:00,67.21,67.31,67.21,67.29,16608.0,56.689,56.7733,56.689,56.7565,16608.0
2018-11-29 12:35:00,67.29,67.34,67.25,67.25,18303.0,56.7565,56.7986,56.7227,56.7227,18303.0
2018-11-29 12:40:00,67.24,67.3,67.2,67.28,12190.0,56.7143,56.7649,56.6806,56.748,12190.0
2018-11-29 12:45:00,67.31,67.31,67.17,67.23,14210.0,56.7733,56.7733,56.6553,56.7059,14210.0
2018-11-29 12:50:00,67.23,67.27,67.22,67.24,18237.0,56.7059,56.7396,56.6974,56.7143,18237.0
2018-11-29 12:55:00,67.24,67.28,67.24,67.25,14914.0,56.7143,56.748,56.7143,56.7227,14914.0
2018-11-29 13:00:00,67.25,67.29,67.2,67.21,22487.0,56.7227,56.7565,56.6806,56.689,22487.0
2018-11-29 13:05:00,67.22,67.24,67.19,67.21,16079.0,56.6974,56.7143,56.6721,56.689,16079.0
2018-11-29 13:10:00,67.22,67.23,67.2,67.23,11490.0,56.6974,56.7059,56.6806,56.7059,11490.0
2018-11-29 13:15:00,67.22,67.24,67.2,67.22,17255.0,56.6974,56.7143,56.6806,56.6974,17255.0
2018-11-29 13:20:00,67.22,67.23,67.2,67.2,25383.0,56.6974,56.7059,56.6806,56.6806,25383.0
2018-11-29 13:25:00,67.2,67.23,67.14,67.14,19872.0,56.6806,56.7059,56.6299,56.6299,19872.0
2018-11-29 13:30:00,67.15,67.15,67.1,67.14,14931.0,56.6384,56.6384,56.5962,56.6299,14931.0
2018-11-29 13:35:00,67.14,67.18,67.14,67.18,17614.0,56.6299,56.6637,56.6299,56.6637,17614.0
2018-11-29 13:40:00,67.17,67.2,67.14,67.2,13239.0,56.6553,56.6806,56.6299,56.6806,13239.0
2018-11-29 13:45:00,67.2,67.25,67.18,67.24,11630.0,56.6806,56.7227,56.6637,56.7143,11630.0
2018-11-29 13:50:00,67.26,67.29,67.2,67.28,14603.0,56.7312,56.7565,56.6806,56.748,14603.0
2018-11-29 13:55:00,67.28,67.29,67.25,67.28,16107.0,56.748,56.7565,56.7227,56.748,16107.0
2018-11-29 14:00:00,67.28,67.32,67.23,67.31,29068.0,56.748,56.7818,56.7059,56.7733,29068.0
2018-11-29 14:05:00,67.3,67.3,67.25,67.29,25664.0,56.7649,56.7649,56.7227,56.7565,25664.0
2018-11-29 14:10:00,67.29,67.42,67.28,67.41,19512.0,56.7565,56.8661,56.748,56.8577,19512.0
2018-11-29 14:15:00,67.4,67.5,67.39,67.48,33872.0,56.8492,56.9336,56.8408,56.9167,33872.0
2018-11-29 14:20:00,67.48,67.56,67.46,67.55,84896.0,56.9167,56.9842,56.8999,56.9758,84896.0
2018-11-29 14:25:00,67.55,67.55,67.41,67.47,36246.0,56.9758,56.9758,56.8577,56.9083,36246.0
2018-11-29 14:30:00,67.47,67.6,67.46,67.58,31853.0,56.9083,57.0179,56.8999,57.0011,31853.0
2018-11-29 14:35:00,67.59,67.64,67.54,67.54,24932.0,57.0095,57.0517,56.9673,56.9673,24932.0
2018-11-29 14:40:00,67.54,67.6,67.54,67.59,18081.0,56.9673,57.0179,56.9673,57.0095,18081.0
2018-11-29 14:45:00,67.59,67.63,67.58,67.63,17125.0,57.0095,57.0432,57.0011,57.0432,17125.0
2018-11-29 14:50:00,67.63,67.71,67.61,67.7,27506.0,57.0432,57.1107,57.0264,57.1023,27506.0
2018-11-29 14:55:00,67.7,67.77,67.7,67.75,21294.0,57.1023,57.1613,57.1023,57.1445,21294.0
2018-11-29 15:00:00,67.75,67.79,67.7,67.78,42914.0,57.1445,57.1782,57.1023,57.1698,42914.0
2018-11-29 15:05:00,67.78,67.79,67.7,67.71,25597.0,57.1698,57.1782,57.1023,57.1107,25597.0
2018-11-29 15:10:00,67.71,67.72,67.62,67.66,35979.0,57.1107,57.1192,57.0348,57.0685,35979.0
2018-11-29 15:15:00,67.66,67.66,67.61,67.65,23623.0,57.0685,57.0685,57.0264,57.0601,23623.0
2018-11-29 15:20:00,67.65,67.68,67.63,67.64,27439.0,57.0601,57.0854,57.0432,57.0517,27439.0
2018-11-29 15:25:00,67.64,67.71,67.61,67.69,44518.0,57.0517,57.1107,57.0264,57.0939,44518.0
2018-11-29 15:30:00,67.69,67.7,67.64,67.67,37430.0,57.0939,57.1023,57.0517,57.077,37430.0
2018-11-29 15:35:00,67.67,67.69,67.65,67.65,33410.0,57.077,57.0939,57.0601,57.0601,33410.0
2018-11-29 15:40:00,67.65,67.66,67.59,67.61,39998.0,57.0601,57.0685,57.0095,57.0264,39998.0
2018-11-29 15:45:00,67.6,67.61,67.59,67.6,107768.0,57.0179,57.0264,57.0095,57.0179,107768.0
2018-11-29 15:50:00,67.6,67.61,67.49,67.53,57339.0,57.0179,57.0264,56.9252,56.9589,57339.0
2018-11-29 15:55:00,67.53,67.58,67.51,67.55,190434.0,56.9589,57.0011,56.942,56.9758,190434.0
2018-11-30 09:30:00,67.44,67.66,67.31,67.47,39665.0,56.883,57.0685,56.7733,56.9083,39665.0
2018-11-30 09:35:00,67.5,67.54,67.13,67.15,30375.0,56.9336,56.9673,56.6215,56.6384,30375.0
2018-11-30 09:40:00,67.18,67.56,67.17,67.47,21607.0,56.6637,56.9842,56.6553,56.9083,21607.0
2018-11-30 09:45:00,67.44,67.48,67.24,67.39,41891.0,56.883,56.9167,56.7143,56.8408,41891.0
2018-11-30 09:50:00,67.4,67.47,67.3,67.3,17714.0,56.8492,56.9083,56.7649,56.7649,17714.0
2018-11-30 09:55:00,67.31,67.39,67.27,67.3,30808.0,56.7733,56.8408,56.7396,56.7649,30808.0
2018-11-30 10:00:00,67.3,67.31,67.14,67.14,40638.0,56.7649,56.7733,56.6299,56.6299,40638.0
2018-11-30 10:05:00,67.15,67.15,67.02,67.04,28240.0,56.6384,56.6384,56.5287,56.5456,28240.0
2018-11-30 10:10:00,67.04,67.07,66.86,66.86,28795.0,56.5456,56.5709,56.3938,56.3938,28795.0
2018-11-30 10:15:00,66.86,66.93,66.77,66.82,25026.0,56.3938,56.4528,56.3179,56.36,25026.0
2018-11-30 10:20:00,66.82,66.9,66.77,66.77,23222.0,56.36,56.4275,56.3179,56.3179,23222.0
2018-11-30 10:25:00,66.78,66.83,66.73,66.75,33279.0,56.3263,56.3685,56.2841,56.301,33279.0
2018-11-30 10:30:00,66.74,66.89,66.71,66.76,29620.0,56.2926,56.4191,56.2673,56.3094,29620.0
2018-11-30 10:35:00,66.76,66.76,66.61,66.71,49585.0,56.3094,56.3094,56.1829,56.2673,49585.0
2018-11-30 10:40:00,66.7,66.71,66.58,66.59,26384.0,56.2588,56.2673,56.1576,56.166,26384.0
2018-11-30 10:45:00,66.59,66.66,66.54,66.57,42916.0,56.166,56.2251,56.1239,56.1492,42916.0
2018-11-30 10:50:00,66.56,66.56,66.4,66.49,34360.0,56.1407,56.1407,56.0058,56.0817,34360.0
2018-11-30 10:55:00,66.49,66.61,66.48,66.49,46926.0,56.0817,56.1829,56.0733,56.0817,46926.0
2018-11-30 11:00:00,66.49,66.53,66.4,66.41,25579.0,56.0817,56.1154,56.0058,56.0142,25579.0
2018-11-30 11:05:00,66.41,66.48,66.37,66.44,36429.0,56.0142,56.0733,55.9805,56.0395,36429.0
2018-11-30 11:10:00,66.44,66.52,66.43,66.5,27294.0,56.0395,56.107,56.0311,56.0901,27294.0
2018-11-30 11:15:00,66.5,66.53,66.29,66.3,30712.0,56.0901,56.1154,55.913,55.9214,30712.0
2018-11-30 11:20:00,66.3,66.47,66.29,66.46,25812.0,55.9214,56.0648,55.913,56.0564,25812.0
2018-11-30 11:25:00,66.46,66.53,66.37,66.38,34579.0,56.0564,56.1154,55.9805,55.9889,34579.0
2018-11-30 11:30:00,66.37,66.46,66.34,66.41,61900.0,55.9805,56.0564,55.9552,56.0142,61900.0
2018-11-30 11:35:00,66.42,66.42,66.27,66.35,25871.0,56.0227,56.0227,55.8961,55.9636,25871.0
2018-11-30 11:40:00,66.35,66.53,66.34,66.5,42666.0,55.9636,56.1154,55.9552,56.0901,42666.0
2018-11-30 11:45:00,66.49,66.58,66.49,66.57,30924.0,56.0817,56.1576,56.0817,56.1492,30924.0
2018-11-30 11:50:00,66.57,66.58,66.5,66.52,18819.0,56.1492,56.1576,56.0901,56.107,18819.0
2018-11-30 11:55:00,66.53,66.6,66.52,66.58,14039.0,56.1154,56.1745,56.107,56.1576,14039.0
2018-11-30 12:00:00,66.59,66.68,66.57,66.61,22626.0,56.166,56.242,56.1492,56.1829,22626.0
2018-11-30 12:05:00,66.6,66.64,66.54,66.58,32051.0,56.1745,56.2082,56.1239,56.1576,32051.0
2018-11-30 12:10:00,66.57,66.63,66.53,66.63,17744.0,56.1492,56.1998,56.1154,56.1998,17744.0
2018-11-30 12:15:00,66.63,66.68,66.59,66.68,29867.0,56.1998,56.242,56.166,56.242,29867.0
2018-11-30 12:20:00,66.64,66.68,66.61,66.63,14153.0,56.2082,56.242,56.1829,56.1998,14153.0
2018-11-30 12:25:00,66.64,66.66,66.59,66.62,32395.0,56.2082,56.2251,56.166,56.1913,32395.0
2018-11-30 12:30:00,66.62,66.62,66.54,66.58,20879.0,56.1913,56.1913,56.1239,56.1576,20879.0
2018-11-30 12:35:00,66.58,66.68,66.58,66.67,18726.0,56.1576,56.242,56.1576,56.2335,18726.0
2018-11-30 12:40:00,66.67,66.76,66.65,66.76,17532.0,56.2335,56.3094,56.2167,56.3094,17532.0
2018-11-30 12:45:00,66.76,66.83,66.74,66.78,12448.0,56.3094,56.3685,56.2926,56.3263,12448.0
2018-11-30 12:50:00,66.79,66.83,66.76,66.83,14842.0,56.3347,56.3685,56.3094,56.3685,14842.0
2018-11-30 12:55:00,66.83,66.9,66.83,66.87,19664.0,56.3685,56.4275,56.3685,56.4022,19664.0
2018-11-30 13:00:00,66.88,66.9,66.84,66.88,14723.0,56.4106,56.4275,56.3769,56.4106,14723.0
2018-11-30 13:05:00,66.89,66.98,66.88,66.94,33012.0,56.4191,56.495,56.4106,56.4613,33012.0
2018-11-30 13:10:00,66.94,66.97,66.8,66.85,32167.0,56.4613,56.4866,56.3432,56.3853,32167.0
2018-11-30 13:15:00,66.84,66.91,66.77,66.91,25207.0,56.3769,56.436,56.3179,56.436,25207.0
2018-11-30 13:20:00,66.91,67.0,66.86,66.93,26291.0,56.436,56.5119,56.3938,56.4528,26291.0
2018-11-30 13:25:00,66.94,66.97,66.9,66.9,17297.0,56.4613,56.4866,56.4275,56.4275,17297.0
2018-11-30 13:30:00,66.91,67.04,66.85,66.98,27618.0,56.436,56.5456,56.3853,56.495,27618.0
2018-11-30 13:35:00,66.99,67.01,66.89,66.97,20275.0,56.5034,56.5203,56.4191,56.4866,20275.0
2018-11-30 13:40:00,66.97,67.02,66.94,67.0,42681.0,56.4866,56.5287,56.4613,56.5119,42681.0
2018-11-30 13:45:00,67.01,67.04,66.98,67.03,15393.0,56.5203,56.5456,56.495,56.5372,15393.0
2018-11-30 13:50:00,67.04,67.07,67.0,67.0,11200.0,56.5456,56.5709,56.5119,56.5119,11200.0
2018-11-30 13:55:00,67.0,67.07,67.0,67.03,15763.0,56.5119,56.5709,56.5119,56.5372,15763.0
2018-11-30 14:00:00,67.03,67.05,67.0,67.05,15201.0,56.5372,56.554,56.5119,56.554,15201.0
2018-11-30 14:05:00,67.05,67.07,66.99,66.99,17098.0,56.554,56.5709,56.5034,56.5034,17098.0
2018-11-30 14:10:00,66.99,67.02,66.95,67.0,18684.0,56.5034,56.5287,56.4697,56.5119,18684.0
2018-11-30 14:15:00,67.0,67.05,66.97,66.99,24921.0,56.5119,56.554,56.4866,56.5034,24921.0
2018-11-30 14:20:00,66.99,67.04,66.99,67.02,29617.0,56.5034,56.5456,56.5034,56.5287,29617.0
2018-11-30 14:25:00,67.01,67.08,66.99,67.08,19851.0,56.5203,56.5793,56.5034,56.5793,19851.0
2018-11-30 14:30:00,67.08,67.12,67.05,67.08,30942.0,56.5793,56.6131,56.554,56.5793,30942.0
2018-11-30 14:35:00,67.09,67.1,66.98,66.98,34583.0,56.5878,56.5962,56.495,56.495,34583.0
2018-11-30 14:40:00,66.97,67.08,66.96,67.02,28365.0,56.4866,56.5793,56.4781,56.5287,28365.0
2018-11-30 14:45:00,67.02,67.02,66.93,66.94,36310.0,56.5287,56.5287,56.4528,56.4613,36310.0
2018-11-30 14:50:00,66.94,66.95,66.85,66.87,44981.0,56.4613,56.4697,56.3853,56.4022,44981.0
2018-11-30 14:55:00,66.87,66.92,66.83,66.9,26691.0,56.4022,56.4444,56.3685,56.4275,26691.0
2018-11-30 15:00:00,66.91,66.94,66.85,66.9,26197.0,56.436,56.4613,56.3853,56.4275,26197.0
2018-11-30 15:05:00,66.9,67.0,66.89,67.0,24004.0,56.4275,56.5119,56.4191,56.5119,24004.0
2018-11-30 15:10:00,67.0,67.0,66.89,66.89,34372.0,56.5119,56.5119,56.4191,56.4191,34372.0
2018-11-30 15:15:00,66.89,66.96,66.89,66.96,28336.0,56.4191,56.4781,56.4191,56.4781,28336.0
2018-11-30 15:20:00,66.97,67.01,66.96,67.01,35962.0,56.4866,56.5203,56.4781,56.5203,35962.0
2018-11-30 15:25:00,67.01,67.14,67.0,67.14,49281.0,56.5203,56.6299,56.5119,56.6299,49281.0
2018-11-30 15:30:00,67.14,67.15,67.05,67.12,47173.0,56.6299,56.6384,56.554,56.6131,47173.0
2018-11-30 15:35:00,67.12,67.18,67.08,67.17,60614.0,56.6131,56.6637,56.5793,56.6553,60614.0
2018-11-30 15:40:00,67.16,67.24,67.16,67.21,79747.0,56.6468,56.7143,56.6468,56.689,79747.0
2018-11-30 15:45:00,67.2,67.24,67.19,67.22,89967.0,56.6806,56.7143,56.6721,56.6974,89967.0
2018-11-30 15:50:00,67.22,67.24,67.2,67.22,143456.0,56.6974,56.7143,56.6806,56.6974,143456.0
2018-11-30 15:55:00,67.21,67.43,67.21,67.4,490270.0,56.689,56.8746,56.689,56.8492,490270.0
2018-12-03 09:30:00,67.35,67.41,66.88,67.17,117996.0,56.8071,56.8577,56.4106,56.6553,117996.0
2018-12-03 09:35:00,67.16,67.19,67.02,67.16,50487.0,56.6468,56.6721,56.5287,56.6468,50487.0
2018-12-03 09:40:00,67.16,67.18,66.75,66.78,70281.0,56.6468,56.6637,56.301,56.3263,70281.0
2018-12-03 09:45:00,66.78,67.05,66.78,66.9,40418.0,56.3263,56.554,56.3263,56.4275,40418.0
2018-12-03 09:50:00,66.9,66.93,66.78,66.89,41204.0,56.4275,56.4528,56.3263,56.4191,41204.0
2018-12-03 09:55:00,66.9,66.9,66.71,66.77,46079.0,56.4275,56.4275,56.2673,56.3179,46079.0
2018-12-03 10:00:00,66.78,66.95,66.74,66.88,51239.0,56.3263,56.4697,56.2926,56.4106,51239.0
2018-12-03 10:05:00,66.88,66.9,66.83,66.83,30379.0,56.4106,56.4275,56.3685,56.3685,30379.0
2018-12-03 10:10:00,66.83,67.04,66.83,66.98,23104.0,56.3685,56.5456,56.3685,56.495,23104.0
2018-12-03 10:15:00,66.98,67.02,66.8,66.8,25507.0,56.495,56.5287,56.3432,56.3432,25507.0
2018-12-03 10:20:00,66.8,66.81,66.65,66.72,58012.0,56.3432,56.3516,56.2167,56.2757,58012.0
2018-12-03 10:25:00,66.72,66.8,66.65,66.65,49466.0,56.2757,56.3432,56.2167,56.2167,49466.0
2018-12-03 10:30:00,66.65,66.76,66.64,66.75,36848.0,56.2167,56.3094,56.2082,56.301,36848.0
2018-12-03 10:35:00,66.76,66.87,66.76,66.81,20036.0,56.3094,56.4022,56.3094,56.3516,20036.0
2018-12-03 10:40:00,66.81,66.88,66.67,66.73,52959.0,56.3516,56.4106,56.2335,56.2841,52959.0
2018-12-03 10:45:00,66.73,66.79,66.66,66.79,41722.0,56.2841,56.3347,56.2251,56.3347,41722.0
2018-12-03 10:50:00,66.81,66.87,66.76,66.87,30978.0,56.3516,56.4022,56.3094,56.4022,30978.0
2018-12-03 10:55:00,66.87,66.95,66.85,66.92,22084.0,56.4022,56.4697,56.3853,56.4444,22084.0
2018-12-03 11:00:00,66.92,66.95,66.71,66.75,62265.0,56.4444,56.4697,56.2673,56.301,62265.0
2018-12-03 11:05:00,66.75,66.89,66.73,66.86,28579.0,56.301,56.4191,56.2841,56.3938,28579.0
2018-12-03 11:10:00,66.84,66.87,66.64,66.7,61684.0,56.3769,56.4022,56.2082,56.2588,61684.0
2018-12-03 11:15:00,66.71,66.81,66.67,66.81,30930.0,56.2673,56.3516,56.2335,56.3516,30930.0
2018-12-03 11:20:00,66.81,66.81,66.6,66.66,55491.0,56.3516,56.3516,56.1745,56.2251,55491.0
2018-12-03 11:25:00,66.71,66.72,66.6,66.63,52725.0,56.2673,56.2757,56.1745,56.1998,52725.0
2018-12-03 11:30:00,66.6,66.67,66.55,66.55,27024.0,56.1745,56.2335,56.1323,56.1323,27024.0
2018-12-03 11:35:00,66.54,66.59,66.47,66.58,37422.0,56.1239,56.166,56.0648,56.1576,37422.0
2018-12-03 11:40:00,66.58,66.61,66.5,66.57,11632.0,56.1576,56.1829,56.0901,56.1492,11632.0
2018-12-03 11:45:00,66.56,66.57,66.48,66.51,24569.0,56.1407,56.1492,56.0733,56.0986,24569.0
2018-12-03 11:50:00,66.51,66.58,66.5,66.57,11414.0,56.0986,56.1576,56.0901,56.1492,11414.0
2018-12-03 11:55:00,66.56,66.59,66.48,66.56,35086.0,56.1407,56.166,56.0733,56.1407,35086.0
2018-12-03 12:00:00,66.56,66.58,66.49,66.51,15920.0,56.1407,56.1576,56.0817,56.0986,15920.0
2018-12-03 12:05:00,66.53,66.66,66.52,66.66,9917.0,56.1154,56.2251,56.107,56.2251,9917.0
2018-12-03 12:10:00,66.66,66.67,66.6,66.62,12473.0,56.2251,56.2335,56.1745,56.1913,12473.0
2018-12-03 12:15:00,66.63,66.73,66.61,66.72,20618.0,56.1998,56.2841,56.1829,56.2757,20618.0
2018-12-03 12:20:00,66.73,66.77,66.69,66.77,11137.0,56.2841,56.3179,56.2504,56.3179,11137.0
2018-12-03 12:25:00,66.77,66.87,66.76,66.83,14459.0,56.3179,56.4022,56.3094,56.3685,14459.0
2018-12-03 12:30:00,66.83,66.88,66.82,66.84,26758.0,56.3685,56.4106,56.36,56.3769,26758.0
2018-12-03 12:35:00,66.84,66.87,66.83,66.83,18210.0,56.3769,56.4022,56.3685,56.3685,18210.0
2018-12-03 12:40:00,66.83,66.84,66.81,66.82,19785.0,56.3685,56.3769,56.3516,56.36,19785.0
2018-12-03 12:45:00,66.83,66.84,66.81,66.83,9804.0,56.3685,56.3769,56.3516,56.3685,9804.0
2018-12-03 12:50:00,66.83,66.83,66.8,66.82,15405.0,56.3685,56.3685,56.3432,56.36,15405.0
2018-12-03 12:55:00,66.84,66.85,66.77,66.79,21476.0,56.3769,56.3853,56.3179,56.3347,21476.0
2018-12-03 13:00:00,66.79,66.83,66.79,66.8,68377.0,56.3347,56.3685,56.3347,56.3432,68377.0
2018-12-03 13:05:00,66.8,66.86,66.76,66.82,9914.0,56.3432,56.3938,56.3094,56.36,9914.0
2018-12-03 13:10:00,66.83,66.92,66.81,66.81,15529.0,56.3685,56.4444,56.3516,56.3516,15529.0
2018-12-03 13:15:00,66.82,66.85,66.8,66.81,11533.0,56.36,56.3853,56.3432,56.3516,11533.0
2018-12-03 13:20:00,66.81,66.82,66.75,66.79,12806.0,56.3516,56.36,56.301,56.3347,12806.0
2018-12-03 13:25:00,66.79,66.8,66.66,66.68,27046.0,56.3347,56.3432,56.2251,56.242,27046.0
2018-12-03 13:30:00,66.67,66.68,66.56,66.56,18274.0,56.2335,56.242,56.1407,56.1407,18274.0
2018-12-03 13:35:00,66.57,66.58,66.54,66.55,32201.0,56.1492,56.1576,56.1239,56.1323,32201.0
2018-12-03 13:40:00,66.55,66.55,66.48,66.52,39009.0,56.1323,56.1323,56.0733,56.107,39009.0
2018-12-03 13:45:00,66.53,66.6,66.49,66.58,31588.0,56.1154,56.1745,56.0817,56.1576,31588.0
2018-12-03 13:50:00,66.58,66.6,66.44,66.45,44502.0,56.1576,56.1745,56.0395,56.048,44502.0
2018-12-03 13:55:00,66.44,66.53,66.41,66.52,9296.0,56.0395,56.1154,56.0142,56.107,9296.0
2018-12-03 14:00:00,66.53,66.57,66.53,66.55,54014.0,56.1154,56.1492,56.1154,56.1323,54014.0
2018-12-03 14:05:00,66.55,66.66,66.54,66.66,26096.0,56.1323,56.2251,56.1239,56.2251,26096.0
2018-12-03 14:10:00,66.67,66.74,66.66,66.72,12615.0,56.2335,56.2926,56.2251,56.2757,12615.0
2018-12-03 14:15:00,66.71,66.77,66.67,66.67,56793.0,56.2673,56.3179,56.2335,56.2335,56793.0
2018-12-03 14:20:00,66.66,66.73,66.66,66.69,33601.0,56.2251,56.2841,56.2251,56.2504,33601.0
2018-12-03 14:25:00,66.7,66.73,66.7,66.73,33212.0,56.2588,56.2841,56.2588,56.2841,33212.0
2018-12-03 14:30:00,66.73,66.73,66.59,66.61,59249.0,56.2841,56.2841,56.166,56.1829,59249.0
2018-12-03 14:35:00,66.62,66.63,66.6,66.63,15592.0,56.1913,56.1998,56.1745,56.1998,15592.0
2018-12-03 14:40:00,66.62,66.62,66.44,66.49,34858.0,56.1913,56.1913,56.0395,56.0817,34858.0
2018-12-03 14:45:00,66.49,66.51,66.4,66.48,38016.0,56.0817,56.0986,56.0058,56.0733,38016.0
2018-12-03 14:50:00,66.49,66.52,66.45,66.5,45211.0,56.0817,56.107,56.048,56.0901,45211.0
2018-12-03 14:55:00,66.5,66.57,66.48,66.56,24909.0,56.0901,56.1492,56.0733,56.1407,24909.0
2018-12-03 15:00:00,66.56,66.72,66.55,66.72,43816.0,56.1407,56.2757,56.1323,56.2757,43816.0
2018-12-03 15:05:00,66.72,66.79,66.7,66.77,25929.0,56.2757,56.3347,56.2588,56.3179,25929.0
2018-12-03 15:10:00,66.78,66.8,66.66,66.72,86477.0,56.3263,56.3432,56.2251,56.2757,86477.0
2018-12-03 15:15:00,66.72,66.84,66.72,66.83,48293.0,56.2757,56.3769,56.2757,56.3685,48293.0
2018-12-03 15:20:00,66.84,66.93,66.84,66.85,26693.0,56.3769,56.4528,56.3769,56.3853,26693.0
2018-12-03 15:25:00,66.85,66.85,66.79,66.83,38069.0,56.3853,56.3853,56.3347,56.3685,38069.0
2018-12-03 15:30:00,66.83,66.91,66.81,66.86,58262.0,56.3685,56.436,56.3516,56.3938,58262.0
2018-12-03 15:35:00,66.85,66.91,66.85,66.89,48526.0,56.3853,56.436,56.3853,56.4191,48526.0
2018-12-03 15:40:00,66.89,66.9,66.8,66.85,43001.0,56.4191,56.4275,56.3432,56.3853,43001.0
2018-12-03 15:45:00,66.86,66.88,66.81,66.83,35610.0,56.3938,56.4106,56.3516,56.3685,35610.0
2018-12-03 15:50:00,66.82,66.84,66.73,66.75,40405.0,56.36,56.3769,56.2841,56.301,40405.0
2018-12-03 15:55:00,66.75,67.04,66.75,67.03,218876.0,56.301,56.5456,56.301,56.5372,218876.0
2018-12-04 09:30:00,66.88,67.18,66.88,66.92,106849.0,56.4106,56.6637,56.4106,56.4444,106849.0
2018-12-04 09:35:00,67.0,67.08,66.87,66.91,66337.0,56.5119,56.5793,56.4022,56.436,66337.0
2018-12-04 09:40:00,66.94,67.16,66.91,67.03,99808.0,56.4613,56.6468,56.436,56.5372,99808.0
2018-12-04 09:45:00,67.02,67.15,66.99,67.01,75493.0,56.5287,56.6384,56.5034,56.5203,75493.0
2018-12-04 09:50:00,67.01,67.12,67.01,67.04,102795.0,56.5203,56.6131,56.5203,56.5456,102795.0
2018-12-04 09:55:00,67.04,67.04,66.9,66.9,29178.0,56.5456,56.5456,56.4275,56.4275,29178.0
2018-12-04 10:00:00,66.91,66.99,66.88,66.99,31078.0,56.436,56.5034,56.4106,56.5034,31078.0
2018-12-04 10:05:00,66.99,66.99,66.87,66.94,27299.0,56.5034,56.5034,56.4022,56.4613,27299.0
2018-12-04 10:10:00,66.93,66.95,66.87,66.89,23781.0,56.4528,56.4697,56.4022,56.4191,23781.0
2018-12-04 10:15:00,66.88,66.93,66.75,66.77,20901.0,56.4106,56.4528,56.301,56.3179,20901.0
2018-12-04 10:20:00,66.77,66.79,66.69,66.75,20443.0,56.3179,56.3347,56.2504,56.301,20443.0
2018-12-04 10:25:00,66.76,66.82,66.69,66.81,28891.0,56.3094,56.36,56.2504,56.3516,28891.0
2018-12-04 10:30:00,66.81,66.82,66.74,66.76,20455.0,56.3516,56.36,56.2926,56.3094,20455.0
2018-12-04 10:35:00,66.73,66.88,66.73,66.84,45212.0,56.2841,56.4106,56.2841,56.3769,45212.0
2018-12-04 10:40:00,66.86,66.89,66.6,66.73,128734.0,56.3938,56.4191,56.1745,56.2841,128734.0
2018-12-04 10:45:00,66.73,66.81,66.67,66.81,90717.0,56.2841,56.3516,56.2335,56.3516,90717.0
2018-12-04 10:50:00,66.85,66.85,66.77,66.79,16602.0,56.3853,56.3853,56.3179,56.3347,16602.0
2018-12-04 10:55:00,66.79,66.79,66.63,66.73,23470.0,56.3347,56.3347,56.1998,56.2841,23470.0
2018-12-04 11:00:00,66.72,66.79,66.61,66.79,17997.0,56.2757,56.3347,56.1829,56.3347,17997.0
2018-12-04 11:05:00,66.78,66.78,66.68,66.69,14639.0,56.3263,56.3263,56.242,56.2504,14639.0
2018-12-04 11:10:00,66.7,66.77,66.68,66.72,14332.0,56.2588,56.3179,56.242,56.2757,14332.0
2018-12-04 11:15:00,66.7,66.75,66.65,66.74,22489.0,56.2588,56.301,56.2167,56.2926,22489.0
2018-12-04 11:20:00,66.73,66.84,66.72,66.78,22069.0,56.2841,56.3769,56.2757,56.3263,22069.0
2018-12-04 11:25:00,66.79,66.85,66.76,66.85,17607.0,56.3347,56.3853,56.3094,56.3853,17607.0
2018-12-04 11:30:00,66.85,66.85,66.75,66.8,17275.0,56.3853,56.3853,56.301,56.3432,17275.0
2018-12-04 11:35:00,66.81,66.85,66.76,66.8,17208.0,56.3516,56.3853,56.3094,56.3432,17208.0
2018-12-04 11:40:00,66.8,66.94,66.79,66.93,23846.0,56.3432,56.4613,56.3347,56.4528,23846.0
2018-12-04 11:45:00,66.93,66.95,66.89,66.94,16271.0,56.4528,56.4697,56.4191,56.4613,16271.0
2018-12-04 11:50:00,66.94,66.94,66.84,66.88,12000.0,56.4613,56.4613,56.3769,56.4106,12000.0
2018-12-04 11:55:00,66.89,66.9,66.78,66.82,11372.0,56.4191,56.4275,56.3263,56.36,11372.0
2018-12-04 12:00:00,66.82,66.83,66.61,66.62,31897.0,56.36,56.3685,56.1829,56.1913,31897.0
2018-12-04 12:05:00,66.61,66.61,66.41,66.52,63912.0,56.1829,56.1829,56.0142,56.107,63912.0
2018-12-04 12:10:00,66.52,66.54,66.4,66.4,14497.0,56.107,56.1239,56.0058,56.0058,14497.0
2018-12-04 12:15:00,66.4,66.53,66.31,66.51,18396.0,56.0058,56.1154,55.9299,56.0986,18396.0
2018-12-04 12:20:00,66.51,66.52,66.35,66.38,16700.0,56.0986,56.107,55.9636,55.9889,16700.0
2018-12-04 12:25:00,66.37,66.5,66.36,66.4,19506.0,55.9805,56.0901,55.972,56.0058,19506.0
2018-12-04 12:30:00,66.38,66.38,66.25,66.38,24826.0,55.9889,55.9889,55.8793,55.9889,24826.0
2018-12-04 12:35:00,66.4,66.48,66.37,66.42,11682.0,56.0058,56.0733,55.9805,56.0227,11682.0
2018-12-04 12:40:00,66.42,66.49,66.38,66.45,12426.0,56.0227,56.0817,55.9889,56.048,12426.0
2018-12-04 12:45:00,66.44,66.47,66.37,66.39,10730.0,56.0395,56.0648,55.9805,55.9974,10730.0
2018-12-04 12:50:00,66.39,66.41,66.33,66.34,44144.0,55.9974,56.0142,55.9467,55.9552,44144.0
2018-12-04 12:55:00,66.36,66.45,66.36,66.43,12733.0,55.972,56.048,55.972,56.0311,12733.0
2018-12-04 13:00:00,66.43,66.49,66.4,66.49,17709.0,56.0311,56.0817,56.0058,56.0817,17709.0
2018-12-04 13:05:00,66.5,66.52,66.42,66.47,43258.0,56.0901,56.107,56.0227,56.0648,43258.0
2018-12-04 13:10:00,66.47,66.55,66.42,66.42,20498.0,56.0648,56.1323,56.0227,56.0227,20498.0
2018-12-04 13:15:00,66.42,66.45,66.35,66.41,19303.0,56.0227,56.048,55.9636,56.0142,19303.0
2018-12-04 13:20:00,66.41,66.43,66.37,66.37,68653.0,56.0142,56.0311,55.9805,55.9805,68653.0
2018-12-04 13:25:00,66.37,66.37,66.2,66.28,20419.0,55.9805,55.9805,55.8371,55.9046,20419.0
2018-12-04 13:30:00,66.26,66.34,66.24,66.31,21809.0,55.8877,55.9552,55.8708,55.9299,21809.0
2018-12-04 13:35:00,66.32,66.35,66.22,66.24,21772.0,55.9383,55.9636,55.854,55.8708,21772.0
2018-12-04 13:40:00,66.23,66.28,66.17,66.25,30096.0,55.8624,55.9046,55.8118,55.8793,30096.0
2018-12-04 13:45:00,66.24,66.39,66.2,66.37,25944.0,55.8708,55.9974,55.8371,55.9805,25944.0
2018-12-04 13:50:00,66.37,66.43,66.36,66.42,98511.0,55.9805,56.0311,55.972,56.0227,98511.0
2018-12-04 13:55:00,66.41,66.55,66.37,66.52,22329.0,56.0142,56.1323,55.9805,56.107,22329.0
2018-12-04 14:00:00,66.5,66.55,66.44,66.44,85366.0,56.0901,56.1323,56.0395,56.0395,85366.0
2018-12-04 14:05:00,66.43,66.57,66.42,66.57,75587.0,56.0311,56.1492,56.0227,56.1492,75587.0
2018-12-04 14:10:00,66.55,66.62,66.53,66.55,25217.0,56.1323,56.1913,56.1154,56.1323,25217.0
2018-12-04 14:15:00,66.54,66.54,66.47,66.47,13085.0,56.1239,56.1239,56.0648,56.0648,13085.0
2018-12-04 14:20:00,66.49,66.57,66.48,66.53,17194.0,56.0817,56.1492,56.0733,56.1154,17194.0
2018-12-04 14:25:00,66.53,66.53,66.37,66.37,17242.0,56.1154,56.1154,55.9805,55.9805,17242.0
2018-12-04 14:30:00,66.39,66.42,66.3,66.42,62692.0,55.9974,56.0227,55.9214,56.0227,62692.0
2018-12-04 14:35:00,66.41,66.48,66.39,66.45,57811.0,56.0142,56.0733,55.9974,56.048,57811.0
2018-12-04 14:40:00,66.44,66.46,66.38,66.44,43434.0,56.0395,56.0564,55.9889,56.0395,43434.0
2018-12-04 14:45:00,66.46,66.57,66.44,66.56,51099.0,56.0564,56.1492,56.0395,56.1407,51099.0
2018-12-04 14:50:00,66.56,66.62,66.51,66.58,19081.0,56.1407,56.1913,56.0986,56.1576,19081.0
2018-12-04 14:55:00,66.58,66.58,66.49,66.51,22597.0,56.1576,56.1576,56.0817,56.0986,22597.0
2018-12-04 15:00:00,66.51,66.51,66.46,66.48,33263.0,56.0986,56.0986,56.0564,56.0733,33263.0
2018-12-04 15:05:00,66.47,66.51,66.39,66.43,28096.0,56.0648,56.0986,55.9974,56.0311,28096.0
2018-12-04 15:10:00,66.43,66.44,66.28,66.37,39138.0,56.0311,56.0395,55.9046,55.9805,39138.0
2018-12-04 15:15:00,66.38,66.46,66.33,66.35,45975.0,55.9889,56.0564,55.9467,55.9636,45975.0
2018-12-04 15:20:00,66.36,66.41,66.3,66.32,110139.0,55.972,56.0142,55.9214,55.9383,110139.0
2018-12-04 15:25:00,66.32,66.41,66.24,66.28,45355.0,55.9383,56.0142,55.8708,55.9046,45355.0
2018-12-04 15:30:00,66.28,66.36,66.24,66.36,57002.0,55.9046,55.972,55.8708,55.972,57002.0
2018-12-04 15:35:00,66.36,66.42,66.18,66.19,30787.0,55.972,56.0227,55.8202,55.8287,30787.0
2018-12-04 15:40:00,66.18,66.24,66.1,66.11,50493.0,55.8202,55.8708,55.7527,55.7612,50493.0
2018-12-04 15:45:00,66.1,66.18,66.06,66.17,60294.0,55.7527,55.8202,55.719,55.8118,60294.0
2018-12-04 15:50:00,66.19,66.2,66.07,66.12,66381.0,55.8287,55.8371,55.7274,55.7696,66381.0
2018-12-04 15:55:00,66.11,66.61,66.02,66.16,622644.0,55.7612,56.1829,55.6853,55.8034,622644.0
2018-12-06 09:30:00,65.83,65.93,65.43,65.68,90733.0,55.525,55.6094,55.1876,55.3985,90733.0
2018-12-06 09:35:00,65.69,65.69,65.4,65.45,54893.0,55.4069,55.4069,55.1623,55.2045,54893.0
2018-12-06 09:40:00,65.45,65.56,65.34,65.51,38408.0,55.2045,55.2973,55.1117,55.2551,38408.0
2018-12-06 09:45:00,65.47,65.65,65.33,65.37,20199.0,55.2214,55.3732,55.1033,55.137,20199.0
2018-12-06 09:50:00,65.39,65.44,65.11,65.13,13082.0,55.1539,55.1961,54.9177,54.9346,13082.0
2018-12-06 09:55:00,65.14,65.19,64.87,64.93,23056.0,54.943,54.9852,54.7153,54.7659,23056.0
2018-12-06 10:00:00,64.93,65.08,64.93,64.99,23412.0,54.7659,54.8924,54.7659,54.8165,23412.0
2018-12-06 10:05:00,64.98,65.08,64.91,65.0,50176.0,54.8081,54.8924,54.749,54.8249,50176.0
2018-12-06 10:10:00,65.0,65.0,64.86,64.89,29818.0,54.8249,54.8249,54.7069,54.7322,29818.0
2018-12-06 10:15:00,64.88,65.03,64.81,64.82,22900.0,54.7237,54.8502,54.6647,54.6731,22900.0
2018-12-06 10:20:00,64.83,64.91,64.76,64.81,20809.0,54.6816,54.749,54.6225,54.6647,20809.0
2018-12-06 10:25:00,64.82,64.85,64.67,64.74,51286.0,54.6731,54.6984,54.5466,54.6056,51286.0
2018-12-06 10:30:00,64.74,64.97,64.74,64.87,23308.0,54.6056,54.7996,54.6056,54.7153,23308.0
2018-12-06 10:35:00,64.89,64.95,64.77,64.84,22335.0,54.7322,54.7828,54.6309,54.69,22335.0
2018-12-06 10:40:00,64.86,64.9,64.71,64.78,24733.0,54.7069,54.7406,54.5803,54.6394,24733.0
2018-12-06 10:45:00,64.78,64.79,64.61,64.61,47696.0,54.6394,54.6478,54.496,54.496,47696.0
2018-12-06 10:50:00,64.62,64.75,64.6,64.75,22001.0,54.5044,54.6141,54.4876,54.6141,22001.0
2018-12-06 10:55:00,64.75,64.78,64.59,64.66,18936.0,54.6141,54.6394,54.4791,54.5382,18936.0
2018-12-06 11:00:00,64.65,64.76,64.59,64.75,26415.0,54.5297,54.6225,54.4791,54.6141,26415.0
2018-12-06 11:05:00,64.77,64.8,64.55,64.55,32832.0,54.6309,54.6562,54.4454,54.4454,32832.0
2018-12-06 11:10:00,64.56,64.58,64.4,64.43,57214.0,54.4538,54.4707,54.3189,54.3442,57214.0
2018-12-06 11:15:00,64.43,64.43,64.23,64.33,83098.0,54.3442,54.3442,54.1755,54.2598,83098.0
2018-12-06 11:20:00,64.32,64.38,64.28,64.29,42451.0,54.2514,54.302,54.2176,54.2261,42451.0
2018-12-06 11:25:00,64.29,64.32,64.1,64.23,30729.0,54.2261,54.2514,54.0658,54.1755,30729.0
2018-12-06 11:30:00,64.22,64.36,64.19,64.36,24879.0,54.167,54.2851,54.1417,54.2851,24879.0
2018-12-06 11:35:00,64.36,64.4,64.25,64.36,43329.0,54.2851,54.3189,54.1923,54.2851,43329.0
2018-12-06 11:40:00,64.35,64.37,64.3,64.3,29905.0,54.2767,54.2936,54.2345,54.2345,29905.0
2018-12-06 11:45:00,64.31,64.6,64.3,64.56,56816.0,54.243,54.4876,54.2345,54.4538,56816.0
2018-12-06 11:50:00,64.56,64.61,64.48,64.48,15731.0,54.4538,54.496,54.3863,54.3863,15731.0
2018-12-06 11:55:00,64.48,64.56,64.46,64.51,20218.0,54.3863,54.4538,54.3695,54.4116,20218.0
2018-12-06 12:00:00,64.5,64.6,64.48,64.59,25508.0,54.4032,54.4876,54.3863,54.4791,25508.0
2018-12-06 12:05:00,64.59,64.71,64.59,64.64,20688.0,54.4791,54.5803,54.4791,54.5213,20688.0
2018-12-06 12:10:00,64.64,64.66,64.59,64.64,18757.0,54.5213,54.5382,54.4791,54.5213,18757.0
2018-12-06 12:15:00,64.65,64.73,64.51,64.51,32739.0,54.5297,54.5972,54.4116,54.4116,32739.0
2018-12-06 12:20:00,64.5,64.64,64.45,64.64,28220.0,54.4032,54.5213,54.361,54.5213,28220.0
2018-12-06 12:25:00,64.64,64.69,64.56,64.59,29933.0,54.5213,54.5635,54.4538,54.4791,29933.0
2018-12-06 12:30:00,64.59,64.65,64.54,64.56,40057.0,54.4791,54.5297,54.4369,54.4538,40057.0
2018-12-06 12:35:00,64.56,64.59,64.43,64.43,29911.0,54.4538,54.4791,54.3442,54.3442,29911.0
2018-12-06 12:40:00,64.44,64.54,64.44,64.48,23889.0,54.3526,54.4369,54.3526,54.3863,23889.0
2018-12-06 12:45:00,64.47,64.55,64.46,64.52,30023.0,54.3779,54.4454,54.3695,54.4201,30023.0
2018-12-06 12:50:00,64.51,64.73,64.47,64.73,20368.0,54.4116,54.5972,54.3779,54.5972,20368.0
2018-12-06 12:55:00,64.75,64.75,64.69,64.71,19778.0,54.6141,54.6141,54.5635,54.5803,19778.0
2018-12-06 13:00:00,64.71,64.72,64.64,64.65,20585.0,54.5803,54.5888,54.5213,54.5297,20585.0
2018-12-06 13:05:00,64.65,64.66,64.5,64.51,22812.0,54.5297,54.5382,54.4032,54.4116,22812.0
2018-12-06 13:10:00,64.5,64.57,64.49,64.55,38992.0,54.4032,54.4623,54.3948,54.4454,38992.0
2018-12-06 13:15:00,64.54,64.59,64.35,64.35,52751.0,54.4369,54.4791,54.2767,54.2767,52751.0
2018-12-06 13:20:00,64.35,64.35,64.11,64.13,54626.0,54.2767,54.2767,54.0743,54.0911,54626.0
2018-12-06 13:25:00,64.13,64.34,64.11,64.31,25301.0,54.0911,54.2683,54.0743,54.243,25301.0
2018-12-06 13:30:00,64.3,64.36,64.23,64.35,45947.0,54.2345,54.2851,54.1755,54.2767,45947.0
2018-12-06 13:35:00,64.36,64.42,64.32,64.34,49265.0,54.2851,54.3357,54.2514,54.2683,49265.0
2018-12-06 13:40:00,64.34,64.45,64.33,64.45,20798.0,54.2683,54.361,54.2598,54.361,20798.0
2018-12-06 13:45:00,64.45,64.6,64.43,64.58,20855.0,54.361,54.4876,54.3442,54.4707,20855.0
2018-12-06 13:50:00,64.57,64.7,64.57,64.7,33057.0,54.4623,54.5719,54.4623,54.5719,33057.0
2018-12-06 13:55:00,64.7,64.77,64.68,64.77,34021.0,54.5719,54.6309,54.555,54.6309,34021.0
2018-12-06 14:00:00,64.76,64.85,64.7,64.72,28655.0,54.6225,54.6984,54.5719,54.5888,28655.0
2018-12-06 14:05:00,64.72,64.74,64.65,64.69,20740.0,54.5888,54.6056,54.5297,54.5635,20740.0
2018-12-06 14:10:00,64.68,64.72,64.59,64.7,32213.0,54.555,54.5888,54.4791,54.5719,32213.0
2018-12-06 14:15:00,64.7,64.78,64.67,64.68,41506.0,54.5719,54.6394,54.5466,54.555,41506.0
2018-12-06 14:20:00,64.69,64.85,64.69,64.81,40727.0,54.5635,54.6984,54.5635,54.6647,40727.0
2018-12-06 14:25:00,64.81,65.02,64.81,65.02,42700.0,54.6647,54.8418,54.6647,54.8418,42700.0
2018-12-06 14:30:00,65.0,65.02,64.93,64.97,94584.0,54.8249,54.8418,54.7659,54.7996,94584.0
2018-12-06 14:35:00,64.98,65.08,64.94,65.0,30081.0,54.8081,54.8924,54.7743,54.8249,30081.0
2018-12-06 14:40:00,65.01,65.14,65.01,65.07,47281.0,54.8334,54.943,54.8334,54.884,47281.0
2018-12-06 14:45:00,65.08,65.11,64.95,65.05,29403.0,54.8924,54.9177,54.7828,54.8671,29403.0
2018-12-06 14:50:00,65.07,65.33,65.07,65.3,30129.0,54.884,55.1033,54.884,55.078,30129.0
2018-12-06 14:55:00,65.31,65.36,65.27,65.35,29716.0,55.0864,55.1286,55.0527,55.1202,29716.0
2018-12-06 15:00:00,65.37,65.52,65.32,65.32,42096.0,55.137,55.2635,55.0948,55.0948,42096.0
2018-12-06 15:05:00,65.33,65.41,65.24,65.4,35404.0,55.1033,55.1708,55.0274,55.1623,35404.0
2018-12-06 15:10:00,65.39,65.46,65.31,65.42,57042.0,55.1539,55.2129,55.0864,55.1792,57042.0
2018-12-06 15:15:00,65.42,65.56,65.4,65.55,39953.0,55.1792,55.2973,55.1623,55.2888,39953.0
2018-12-06 15:20:00,65.54,65.64,65.49,65.54,57083.0,55.2804,55.3648,55.2382,55.2804,57083.0
2018-12-06 15:25:00,65.53,65.6,65.5,65.55,34525.0,55.272,55.331,55.2467,55.2888,34525.0
2018-12-06 15:30:00,65.55,65.75,65.53,65.73,62506.0,55.2888,55.4575,55.272,55.4407,62506.0
2018-12-06 15:35:00,65.73,65.77,65.68,65.75,55884.0,55.4407,55.4744,55.3985,55.4575,55884.0
2018-12-06 15:40:00,65.75,65.79,65.64,65.78,66437.0,55.4575,55.4913,55.3648,55.4828,66437.0
2018-12-06 15:45:00,65.79,65.93,65.78,65.92,71176.0,55.4913,55.6094,55.4828,55.6009,71176.0
2018-12-06 15:50:00,65.92,65.97,65.86,65.91,91536.0,55.6009,55.6431,55.5503,55.5925,91536.0
2018-12-06 15:55:00,65.92,66.0,65.88,65.95,262942.0,55.6009,55.6684,55.5672,55.6262,262942.0
2018-12-07 09:30:00,65.82,66.04,65.56,65.74,46657.0,55.5166,55.7021,55.2973,55.4491,46657.0
2018-12-07 09:35:00,65.65,65.65,65.38,65.44,12075.0,55.3732,55.3732,55.1455,55.1961,12075.0
2018-12-07 09:40:00,65.48,65.58,65.37,65.49,13370.0,55.2298,55.3141,55.137,55.2382,13370.0
2018-12-07 09:45:00,65.51,65.62,65.47,65.56,15137.0,55.2551,55.3479,55.2214,55.2973,15137.0
2018-12-07 09:50:00,65.56,65.67,65.51,65.66,9549.0,55.2973,55.3901,55.2551,55.3816,9549.0
2018-12-07 09:55:00,65.66,65.74,65.65,65.68,10720.0,55.3816,55.4491,55.3732,55.3985,10720.0
2018-12-07 10:00:00,65.72,65.75,65.67,65.74,11383.0,55.4322,55.4575,55.3901,55.4491,11383.0
2018-12-07 10:05:00,65.73,65.82,65.69,65.79,11233.0,55.4407,55.5166,55.4069,55.4913,11233.0
2018-12-07 10:10:00,65.79,65.92,65.68,65.7,22233.0,55.4913,55.6009,55.3985,55.4154,22233.0
2018-12-07 10:15:00,65.67,65.67,65.39,65.44,14885.0,55.3901,55.3901,55.1539,55.1961,14885.0
2018-12-07 10:20:00,65.44,65.51,65.32,65.39,9192.0,55.1961,55.2551,55.0948,55.1539,9192.0
2018-12-07 10:25:00,65.39,65.4,65.3,65.34,8177.0,55.1539,55.1623,55.078,55.1117,8177.0
2018-12-07 10:30:00,65.34,65.42,65.32,65.37,8148.0,55.1117,55.1792,55.0948,55.137,8148.0
2018-12-07 10:35:00,65.32,65.34,65.21,65.29,8788.0,55.0948,55.1117,55.0021,55.0695,8788.0
2018-12-07 10:40:00,65.3,65.38,65.27,65.36,8636.0,55.078,55.1455,55.0527,55.1286,8636.0
2018-12-07 10:45:00,65.37,65.46,65.31,65.46,12416.0,55.137,55.2129,55.0864,55.2129,12416.0
2018-12-07 10:50:00,65.46,65.51,65.4,65.48,43259.0,55.2129,55.2551,55.1623,55.2298,43259.0
2018-12-07 10:55:00,65.48,65.58,65.48,65.54,39848.0,55.2298,55.3141,55.2298,55.2804,39848.0
2018-12-07 11:00:00,65.54,65.6,65.5,65.52,21267.0,55.2804,55.331,55.2467,55.2635,21267.0
2018-12-07 11:05:00,65.53,65.69,65.51,65.67,35675.0,55.272,55.4069,55.2551,55.3901,35675.0
2018-12-07 11:10:00,65.67,65.7,65.29,65.3,22843.0,55.3901,55.4154,55.0695,55.078,22843.0
2018-12-07 11:15:00,65.32,65.38,65.28,65.35,11983.0,55.0948,55.1455,55.0611,55.1202,11983.0
2018-12-07 11:20:00,65.35,65.36,65.16,65.18,16366.0,55.1202,55.1286,54.9599,54.9768,16366.0
2018-12-07 11:25:00,65.17,65.28,65.17,65.25,9470.0,54.9683,55.0611,54.9683,55.0358,9470.0
2018-12-07 11:30:00,65.23,65.39,65.22,65.33,11702.0,55.0189,55.1539,55.0105,55.1033,11702.0
2018-12-07 11:35:00,65.33,65.42,65.3,65.34,8356.0,55.1033,55.1792,55.078,55.1117,8356.0
2018-12-07 11:40:00,65.36,65.39,65.3,65.32,11590.0,55.1286,55.1539,55.078,55.0948,11590.0
2018-12-07 11:45:00,65.32,65.35,65.31,65.32,8626.0,55.0948,55.1202,55.0864,55.0948,8626.0
2018-12-07 11:50:00,65.32,65.32,65.19,65.22,15461.0,55.0948,55.0948,54.9852,55.0105,15461.0
2018-12-07 11:55:00,65.23,65.23,65.12,65.18,14828.0,55.0189,55.0189,54.9262,54.9768,14828.0
2018-12-07 12:00:00,65.18,65.24,65.16,65.22,10960.0,54.9768,55.0274,54.9599,55.0105,10960.0
2018-12-07 12:05:00,65.23,65.24,65.15,65.2,18826.0,55.0189,55.0274,54.9515,54.9936,18826.0
2018-12-07 12:10:00,65.2,65.29,65.19,65.25,11672.0,54.9936,55.0695,54.9852,55.0358,11672.0
2018-12-07 12:15:00,65.25,65.3,65.11,65.13,14159.0,55.0358,55.078,54.9177,54.9346,14159.0
2018-12-07 12:20:00,65.13,65.26,65.13,65.24,12183.0,54.9346,55.0442,54.9346,55.0274,12183.0
2018-12-07 12:25:00,65.24,65.24,65.11,65.11,6240.0,55.0274,55.0274,54.9177,54.9177,6240.0
2018-12-07 12:30:00,65.06,65.07,64.98,64.99,5333.0,54.8755,54.884,54.8081,54.8165,5333.0
2018-12-07 12:35:00,64.99,65.0,64.88,64.93,11319.0,54.8165,54.8249,54.7237,54.7659,11319.0
2018-12-07 12:40:00,64.94,64.94,64.81,64.89,12312.0,54.7743,54.7743,54.6647,54.7322,12312.0
2018-12-07 12:45:00,64.88,64.92,64.83,64.85,11338.0,54.7237,54.7575,54.6816,54.6984,11338.0
2018-12-07 12:50:00,64.85,65.04,64.83,65.04,10096.0,54.6984,54.8587,54.6816,54.8587,10096.0
2018-12-07 12:55:00,65.04,65.1,65.02,65.05,9400.0,54.8587,54.9093,54.8418,54.8671,9400.0
2018-12-07 13:00:00,65.05,65.1,65.01,65.07,22349.0,54.8671,54.9093,54.8334,54.884,22349.0
2018-12-07 13:05:00,65.07,65.07,64.91,64.92,8086.0,54.884,54.884,54.749,54.7575,8086.0
2018-12-07 13:10:00,64.93,65.03,64.9,64.94,25556.0,54.7659,54.8502,54.7406,54.7743,25556.0
2018-12-07 13:15:00,64.94,65.01,64.91,64.91,34341.0,54.7743,54.8334,54.749,54.749,34341.0
2018-12-07 13:20:00,64.93,65.07,64.91,65.03,25360.0,54.7659,54.884,54.749,54.8502,25360.0
2018-12-07 13:25:00,65.02,65.09,64.93,65.06,9216.0,54.8418,54.9009,54.7659,54.8755,9216.0
2018-12-07 13:30:00,65.05,65.06,64.97,65.0,17459.0,54.8671,54.8755,54.7996,54.8249,17459.0
2018-12-07 13:35:00,65.01,65.08,64.95,64.98,26098.0,54.8334,54.8924,54.7828,54.8081,26098.0
2018-12-07 13:40:00,64.98,65.11,64.97,65.07,22615.0,54.8081,54.9177,54.7996,54.884,22615.0
2018-12-07 13:45:00,65.05,65.12,64.97,64.98,8277.0,54.8671,54.9262,54.7996,54.8081,8277.0
2018-12-07 13:50:00,64.98,65.06,64.96,65.02,15818.0,54.8081,54.8755,54.7912,54.8418,15818.0
2018-12-07 13:55:00,65.03,65.03,64.91,64.92,11018.0,54.8502,54.8502,54.749,54.7575,11018.0
2018-12-07 14:00:00,64.89,64.89,64.74,64.75,12965.0,54.7322,54.7322,54.6056,54.6141,12965.0
2018-12-07 14:05:00,64.75,64.77,64.64,64.64,7800.0,54.6141,54.6309,54.5213,54.5213,7800.0
2018-12-07 14:10:00,64.64,64.69,64.58,64.6,12414.0,54.5213,54.5635,54.4707,54.4876,12414.0
2018-12-07 14:15:00,64.61,64.8,64.61,64.8,11822.0,54.496,54.6562,54.496,54.6562,11822.0
2018-12-07 14:20:00,64.8,64.9,64.8,64.85,25034.0,54.6562,54.7406,54.6562,54.6984,25034.0
2018-12-07 14:25:00,64.85,64.88,64.78,64.85,8600.0,54.6984,54.7237,54.6394,54.6984,8600.0
2018-12-07 14:30:00,64.87,64.93,64.83,64.89,12320.0,54.7153,54.7659,54.6816,54.7322,12320.0
2018-12-07 14:35:00,64.88,64.92,64.82,64.87,11627.0,54.7237,54.7575,54.6731,54.7153,11627.0
2018-12-07 14:40:00,64.87,64.87,64.81,64.84,12934.0,54.7153,54.7153,54.6647,54.69,12934.0
2018-12-07 14:45:00,64.85,64.96,64.77,64.96,20312.0,54.6984,54.7912,54.6309,54.7912,20312.0
2018-12-07 14:50:00,64.96,65.06,64.87,64.87,16541.0,54.7912,54.8755,54.7153,54.7153,16541.0
2018-12-07 14:55:00,64.89,64.97,64.79,64.84,41737.0,54.7322,54.7996,54.6478,54.69,41737.0
2018-12-07 15:00:00,64.85,64.97,64.85,64.88,24252.0,54.6984,54.7996,54.6984,54.7237,24252.0
2018-12-07 15:05:00,64.89,65.1,64.89,65.1,26048.0,54.7322,54.9093,54.7322,54.9093,26048.0
2018-12-07 15:10:00,65.1,65.2,65.07,65.09,29172.0,54.9093,54.9936,54.884,54.9009,29172.0
2018-12-07 15:15:00,65.08,65.18,65.04,65.15,42120.0,54.8924,54.9768,54.8587,54.9515,42120.0
2018-12-07 15:20:00,65.15,65.2,65.09,65.16,41814.0,54.9515,54.9936,54.9009,54.9599,41814.0
2018-12-07 15:25:00,65.16,65.26,65.07,65.2,35500.0,54.9599,55.0442,54.884,54.9936,35500.0
2018-12-07 15:30:00,65.2,65.38,65.16,65.36,33650.0,54.9936,55.1455,54.9599,55.1286,33650.0
2018-12-07 15:35:00,65.36,65.46,65.19,65.2,43181.0,55.1286,55.2129,54.9852,54.9936,43181.0
2018-12-07 15:40:00,65.18,65.26,65.15,65.18,54357.0,54.9768,55.0442,54.9515,54.9768,54357.0
2018-12-07 15:45:00,65.19,65.26,64.99,65.01,52197.0,54.9852,55.0442,54.8165,54.8334,52197.0
2018-12-07 15:50:00,64.99,65.17,64.99,65.08,69967.0,54.8165,54.9683,54.8165,54.8924,69967.0
2018-12-07 15:55:00,65.08,65.14,65.02,65.02,129905.0,54.8924,54.943,54.8418,54.8418,129905.0
2018-12-10 09:30:00,65.0,65.44,65.0,65.07,41202.0,54.8249,55.1961,54.8249,54.884,41202.0
2018-12-10 09:35:00,65.07,65.2,64.79,64.84,12153.0,54.884,54.9936,54.6478,54.69,12153.0
2018-12-10 09:40:00,64.84,64.95,64.55,64.78,14987.0,54.69,54.7828,54.4454,54.6394,14987.0
2018-12-10 09:45:00,64.83,64.89,64.76,64.77,11556.0,54.6816,54.7322,54.6225,54.6309,11556.0
2018-12-10 09:50:00,64.78,64.79,64.45,64.48,25342.0,54.6394,54.6478,54.361,54.3863,25342.0
2018-12-10 09:55:00,64.47,64.56,64.39,64.49,20407.0,54.3779,54.4538,54.3104,54.3948,20407.0
2018-12-10 10:00:00,64.45,64.46,64.3,64.4,18348.0,54.361,54.3695,54.2345,54.3189,18348.0
2018-12-10 10:05:00,64.42,64.52,64.39,64.49,18082.0,54.3357,54.4201,54.3104,54.3948,18082.0
2018-12-10 10:10:00,64.48,64.52,64.38,64.45,54872.0,54.3863,54.4201,54.302,54.361,54872.0
2018-12-10 10:15:00,64.44,64.51,64.33,64.51,44181.0,54.3526,54.4116,54.2598,54.4116,44181.0
2018-12-10 10:20:00,64.51,64.59,64.44,64.53,28030.0,54.4116,54.4791,54.3526,54.4285,28030.0
2018-12-10 10:25:00,64.51,64.53,64.44,64.47,23632.0,54.4116,54.4285,54.3526,54.3779,23632.0
2018-12-10 10:30:00,64.46,64.52,64.36,64.39,17760.0,54.3695,54.4201,54.2851,54.3104,17760.0
2018-12-10 10:35:00,64.4,64.45,64.29,64.29,17905.0,54.3189,54.361,54.2261,54.2261,17905.0
2018-12-10 10:40:00,64.29,64.29,64.24,64.25,13101.0,54.2261,54.2261,54.1839,54.1923,13101.0
2018-12-10 10:45:00,64.24,64.53,64.21,64.41,32809.0,54.1839,54.4285,54.1586,54.3273,32809.0
2018-12-10 10:50:00,64.4,64.4,64.21,64.23,19130.0,54.3189,54.3189,54.1586,54.1755,19130.0
2018-12-10 10:55:00,64.25,64.34,64.19,64.26,32420.0,54.1923,54.2683,54.1417,54.2008,32420.0
2018-12-10 11:00:00,64.28,64.3,63.94,64.0,35403.0,54.2176,54.2345,53.9309,53.9815,35403.0
2018-12-10 11:05:00,63.98,64.17,63.98,64.07,28619.0,53.9646,54.1249,53.9646,54.0405,28619.0
2018-12-10 11:10:00,64.06,64.17,64.03,64.15,27038.0,54.0321,54.1249,54.0068,54.108,27038.0
2018-12-10 11:15:00,64.15,64.22,64.04,64.13,35915.0,54.108,54.167,54.0152,54.0911,35915.0
2018-12-10 11:20:00,64.13,64.18,64.01,64.01,25723.0,54.0911,54.1333,53.9899,53.9899,25723.0
2018-12-10 11:25:00,64.02,64.12,64.0,64.09,45446.0,53.9984,54.0827,53.9815,54.0574,45446.0
2018-12-10 11:30:00,64.09,64.16,63.96,63.96,25906.0,54.0574,54.1164,53.9477,53.9477,25906.0
2018-12-10 11:35:00,63.97,64.28,63.97,64.28,16744.0,53.9562,54.2176,53.9562,54.2176,16744.0
2018-12-10 11:40:00,64.28,64.36,64.24,64.36,16033.0,54.2176,54.2851,54.1839,54.2851,16033.0
2018-12-10 11:45:00,64.36,64.48,64.35,64.42,31310.0,54.2851,54.3863,54.2767,54.3357,31310.0
2018-12-10 11:50:00,64.44,64.54,64.43,64.47,24589.0,54.3526,54.4369,54.3442,54.3779,24589.0
2018-12-10 11:55:00,64.47,64.52,64.33,64.39,14355.0,54.3779,54.4201,54.2598,54.3104,14355.0
2018-12-10 12:00:00,64.38,64.4,64.24,64.29,13758.0,54.302,54.3189,54.1839,54.2261,13758.0
2018-12-10 12:05:00,64.29,64.32,64.22,64.24,18045.0,54.2261,54.2514,54.167,54.1839,18045.0
2018-12-10 12:10:00,64.24,64.44,64.18,64.41,18174.0,54.1839,54.3526,54.1333,54.3273,18174.0
2018-12-10 12:15:00,64.42,64.45,64.19,64.19,13733.0,54.3357,54.361,54.1417,54.1417,13733.0
2018-12-10 12:20:00,64.19,64.24,64.17,64.23,13957.0,54.1417,54.1839,54.1249,54.1755,13957.0
2018-12-10 12:25:00,64.26,64.34,64.23,64.27,9607.0,54.2008,54.2683,54.1755,54.2092,9607.0
2018-12-10 12:30:00,64.28,64.39,64.27,64.36,12518.0,54.2176,54.3104,54.2092,54.2851,12518.0
2018-12-10 12:35:00,64.37,64.65,64.35,64.58,17356.0,54.2936,54.5297,54.2767,54.4707,17356.0
2018-12-10 12:40:00,64.58,64.68,64.58,64.64,9919.0,54.4707,54.555,54.4707,54.5213,9919.0
2018-12-10 12:45:00,64.64,64.74,64.57,64.72,19913.0,54.5213,54.6056,54.4623,54.5888,19913.0
2018-12-10 12:50:00,64.73,64.76,64.67,64.75,12422.0,54.5972,54.6225,54.5466,54.6141,12422.0
2018-12-10 12:55:00,64.74,64.74,64.59,64.59,9741.0,54.6056,54.6056,54.4791,54.4791,9741.0
2018-12-10 13:00:00,64.6,64.63,64.58,64.59,10673.0,54.4876,54.5129,54.4707,54.4791,10673.0
2018-12-10 13:05:00,64.58,64.73,64.58,64.7,11981.0,54.4707,54.5972,54.4707,54.5719,11981.0
2018-12-10 13:10:00,64.7,64.84,64.63,64.8,15976.0,54.5719,54.69,54.5129,54.6562,15976.0
2018-12-10 13:15:00,64.79,64.79,64.71,64.75,11001.0,54.6478,54.6478,54.5803,54.6141,11001.0
2018-12-10 13:20:00,64.76,64.78,64.64,64.66,8185.0,54.6225,54.6394,54.5213,54.5382,8185.0
2018-12-10 13:25:00,64.66,64.67,64.63,64.64,6582.0,54.5382,54.5466,54.5129,54.5213,6582.0
2018-12-10 13:30:00,64.64,64.8,64.64,64.79,9950.0,54.5213,54.6562,54.5213,54.6478,9950.0
2018-12-10 13:35:00,64.8,64.88,64.8,64.81,18575.0,54.6562,54.7237,54.6562,54.6647,18575.0
2018-12-10 13:40:00,64.81,64.82,64.72,64.74,10938.0,54.6647,54.6731,54.5888,54.6056,10938.0
2018-12-10 13:45:00,64.74,64.78,64.73,64.76,9260.0,54.6056,54.6394,54.5972,54.6225,9260.0
2018-12-10 13:50:00,64.76,64.91,64.75,64.84,10507.0,54.6225,54.749,54.6141,54.69,10507.0
2018-12-10 13:55:00,64.84,64.85,64.8,64.82,10281.0,54.69,54.6984,54.6562,54.6731,10281.0
2018-12-10 14:00:00,64.84,64.84,64.77,64.77,12398.0,54.69,54.69,54.6309,54.6309,12398.0
2018-12-10 14:05:00,64.77,64.85,64.76,64.77,21966.0,54.6309,54.6984,54.6225,54.6309,21966.0
2018-12-10 14:10:00,64.77,64.79,64.69,64.69,15742.0,54.6309,54.6478,54.5635,54.5635,15742.0
2018-12-10 14:15:00,64.69,64.78,64.64,64.77,59375.0,54.5635,54.6394,54.5213,54.6309,59375.0
2018-12-10 14:20:00,64.8,64.93,64.77,64.86,17966.0,54.6562,54.7659,54.6309,54.7069,17966.0
2018-12-10 14:25:00,64.86,64.95,64.85,64.92,11333.0,54.7069,54.7828,54.6984,54.7575,11333.0
2018-12-10 14:30:00,64.93,65.06,64.93,65.03,34107.0,54.7659,54.8755,54.7659,54.8502,34107.0
2018-12-10 14:35:00,65.04,65.04,64.94,64.97,24774.0,54.8587,54.8587,54.7743,54.7996,24774.0
2018-12-10 14:40:00,64.97,65.04,64.97,65.0,21057.0,54.7996,54.8587,54.7996,54.8249,21057.0
2018-12-10 14:45:00,65.0,65.03,64.95,64.97,16092.0,54.8249,54.8502,54.7828,54.7996,16092.0
2018-12-10 14:50:00,64.97,64.99,64.92,64.94,11067.0,54.7996,54.8165,54.7575,54.7743,11067.0
2018-12-10 14:55:00,64.93,64.99,64.79,64.79,13247.0,54.7659,54.8165,54.6478,54.6478,13247.0
2018-12-10 15:00:00,64.81,64.93,64.8,64.91,19709.0,54.6647,54.7659,54.6562,54.749,19709.0
2018-12-10 15:05:00,64.9,65.01,64.9,64.98,22647.0,54.7406,54.8334,54.7406,54.8081,22647.0
2018-12-10 15:10:00,64.98,64.99,64.94,64.95,16411.0,54.8081,54.8165,54.7743,54.7828,16411.0
2018-12-10 15:15:00,64.96,64.96,64.87,64.9,22036.0,54.7912,54.7912,54.7153,54.7406,22036.0
2018-12-10 15:20:00,64.9,65.0,64.9,64.98,26876.0,54.7406,54.8249,54.7406,54.8081,26876.0
2018-12-10 15:25:00,64.98,65.03,64.98,65.03,25045.0,54.8081,54.8502,54.8081,54.8502,25045.0
2018-12-10 15:30:00,65.04,65.14,65.02,65.13,50253.0,54.8587,54.943,54.8418,54.9346,50253.0
2018-12-10 15:35:00,65.14,65.17,65.0,65.08,71785.0,54.943,54.9683,54.8249,54.8924,71785.0
2018-12-10 15:40:00,65.07,65.11,65.01,65.03,58986.0,54.884,54.9177,54.8334,54.8502,58986.0
2018-12-10 15:45:00,65.02,65.03,64.98,64.98,53307.0,54.8418,54.8502,54.8081,54.8081,53307.0
2018-12-10 15:50:00,64.98,65.03,64.98,65.02,57830.0,54.8081,54.8502,54.8081,54.8418,57830.0
2018-12-10 15:55:00,65.01,65.02,64.9,64.9,158791.0,54.8334,54.8418,54.7406,54.7406,158791.0
2018-12-11 09:30:00,65.36,65.59,65.26,65.27,44777.0,55.1286,55.3226,55.0442,55.0527,44777.0
2018-12-11 09:35:00,65.28,65.57,65.28,65.52,17885.0,55.0611,55.3057,55.0611,55.2635,17885.0
2018-12-11 09:40:00,65.52,65.6,65.39,65.58,12784.0,55.2635,55.331,55.1539,55.3141,12784.0
2018-12-11 09:45:00,65.6,65.62,65.43,65.45,14462.0,55.331,55.3479,55.1876,55.2045,14462.0
2018-12-11 09:50:00,65.45,65.47,65.3,65.45,37676.0,55.2045,55.2214,55.078,55.2045,37676.0
2018-12-11 09:55:00,65.45,65.47,65.32,65.33,7418.0,55.2045,55.2214,55.0948,55.1033,7418.0
2018-12-11 10:00:00,65.34,65.6,65.34,65.58,13600.0,55.1117,55.331,55.1117,55.3141,13600.0
2018-12-11 10:05:00,65.57,65.65,65.55,65.56,16745.0,55.3057,55.3732,55.2888,55.2973,16745.0
2018-12-11 10:10:00,65.54,65.63,65.48,65.52,15936.0,55.2804,55.3563,55.2298,55.2635,15936.0
2018-12-11 10:15:00,65.54,65.58,65.45,65.58,14212.0,55.2804,55.3141,55.2045,55.3141,14212.0
2018-12-11 10:20:00,65.6,65.75,65.6,65.73,18605.0,55.331,55.4575,55.331,55.4407,18605.0
2018-12-11 10:25:00,65.74,65.75,65.67,65.67,12160.0,55.4491,55.4575,55.3901,55.3901,12160.0
2018-12-11 10:30:00,65.66,65.66,65.52,65.61,13297.0,55.3816,55.3816,55.2635,55.3395,13297.0
2018-12-11 10:35:00,65.61,65.67,65.53,65.65,14714.0,55.3395,55.3901,55.272,55.3732,14714.0
2018-12-11 10:40:00,65.65,65.71,65.62,65.68,23817.0,55.3732,55.4238,55.3479,55.3985,23817.0
2018-12-11 10:45:00,65.69,65.75,65.56,65.59,15422.0,55.4069,55.4575,55.2973,55.3226,15422.0
2018-12-11 10:50:00,65.59,65.62,65.54,65.55,12507.0,55.3226,55.3479,55.2804,55.2888,12507.0
2018-12-11 10:55:00,65.54,65.59,65.47,65.56,13353.0,55.2804,55.3226,55.2214,55.2973,13353.0
2018-12-11 11:00:00,65.58,65.61,65.5,65.52,18466.0,55.3141,55.3395,55.2467,55.2635,18466.0
2018-12-11 11:05:00,65.51,65.52,65.46,65.5,17211.0,55.2551,55.2635,55.2129,55.2467,17211.0
2018-12-11 11:10:00,65.51,65.52,65.45,65.47,15147.0,55.2551,55.2635,55.2045,55.2214,15147.0
2018-12-11 11:15:00,65.47,65.52,65.4,65.44,15709.0,55.2214,55.2635,55.1623,55.1961,15709.0
2018-12-11 11:20:00,65.44,65.5,65.39,65.5,10653.0,55.1961,55.2467,55.1539,55.2467,10653.0
2018-12-11 11:25:00,65.5,65.52,65.43,65.5,11722.0,55.2467,55.2635,55.1876,55.2467,11722.0
2018-12-11 11:30:00,65.5,65.51,65.37,65.39,12170.0,55.2467,55.2551,55.137,55.1539,12170.0
2018-12-11 11:35:00,65.4,65.47,65.33,65.46,32919.0,55.1623,55.2214,55.1033,55.2129,32919.0
2018-12-11 11:40:00,65.46,65.46,65.33,65.37,15361.0,55.2129,55.2129,55.1033,55.137,15361.0
2018-12-11 11:45:00,65.36,65.38,65.27,65.3,15541.0,55.1286,55.1455,55.0527,55.078,15541.0
2018-12-11 11:50:00,65.3,65.36,65.27,65.34,11092.0,55.078,55.1286,55.0527,55.1117,11092.0
2018-12-11 11:55:00,65.34,65.45,65.34,65.42,24892.0,55.1117,55.2045,55.1117,55.1792,24892.0
2018-12-11 12:00:00,65.41,65.41,65.26,65.27,11115.0,55.1708,55.1708,55.0442,55.0527,11115.0
2018-12-11 12:05:00,65.28,65.32,65.18,65.24,12966.0,55.0611,55.0948,54.9768,55.0274,12966.0
2018-12-11 12:10:00,65.25,65.29,65.17,65.28,9306.0,55.0358,55.0695,54.9683,55.0611,9306.0
2018-12-11 12:15:00,65.27,65.3,65.23,65.25,8583.0,55.0527,55.078,55.0189,55.0358,8583.0
2018-12-11 12:20:00,65.26,65.4,65.24,65.33,13152.0,55.0442,55.1623,55.0274,55.1033,13152.0
2018-12-11 12:25:00,65.34,65.34,65.26,65.26,12208.0,55.1117,55.1117,55.0442,55.0442,12208.0
2018-12-11 12:30:00,65.24,65.36,65.24,65.35,21442.0,55.0274,55.1286,55.0274,55.1202,21442.0
2018-12-11 12:35:00,65.36,65.36,65.07,65.09,28784.0,55.1286,55.1286,54.884,54.9009,28784.0
2018-12-11 12:40:00,65.1,65.16,65.03,65.14,37331.0,54.9093,54.9599,54.8502,54.943,37331.0
2018-12-11 12:45:00,65.16,65.32,65.15,65.32,14441.0,54.9599,55.0948,54.9515,55.0948,14441.0
2018-12-11 12:50:00,65.32,65.33,65.26,65.3,16859.0,55.0948,55.1033,55.0442,55.078,16859.0
2018-12-11 12:55:00,65.27,65.31,65.25,65.28,10399.0,55.0527,55.0864,55.0358,55.0611,10399.0
2018-12-11 13:00:00,65.27,65.31,65.23,65.28,9851.0,55.0527,55.0864,55.0189,55.0611,9851.0
2018-12-11 13:05:00,65.28,65.35,65.26,65.34,10390.0,55.0611,55.1202,55.0442,55.1117,10390.0
2018-12-11 13:10:00,65.34,65.36,65.29,65.3,10861.0,55.1117,55.1286,55.0695,55.078,10861.0
2018-12-11 13:15:00,65.3,65.43,65.28,65.41,15517.0,55.078,55.1876,55.0611,55.1708,15517.0
2018-12-11 13:20:00,65.41,65.46,65.39,65.41,19006.0,55.1708,55.2129,55.1539,55.1708,19006.0
2018-12-11 13:25:00,65.41,65.41,65.31,65.38,14712.0,55.1708,55.1708,55.0864,55.1455,14712.0
2018-12-11 13:30:00,65.37,65.38,65.32,65.33,17140.0,55.137,55.1455,55.0948,55.1033,17140.0
2018-12-11 13:35:00,65.33,65.39,65.32,65.38,10914.0,55.1033,55.1539,55.0948,55.1455,10914.0
2018-12-11 13:40:00,65.38,65.39,65.25,65.26,14538.0,55.1455,55.1539,55.0358,55.0442,14538.0
2018-12-11 13:45:00,65.26,65.3,65.21,65.25,12216.0,55.0442,55.078,55.0021,55.0358,12216.0
2018-12-11 13:50:00,65.25,65.28,65.19,65.24,10953.0,55.0358,55.0611,54.9852,55.0274,10953.0
2018-12-11 13:55:00,65.25,65.27,65.13,65.13,23131.0,55.0358,55.0527,54.9346,54.9346,23131.0
2018-12-11 14:00:00,65.13,65.18,65.05,65.06,40466.0,54.9346,54.9768,54.8671,54.8755,40466.0
2018-12-11 14:05:00,65.06,65.09,64.93,64.98,41613.0,54.8755,54.9009,54.7659,54.8081,41613.0
2018-12-11 14:10:00,64.99,65.0,64.83,64.95,50465.0,54.8165,54.8249,54.6816,54.7828,50465.0
2018-12-11 14:15:00,64.95,65.1,64.94,65.04,50939.0,54.7828,54.9093,54.7743,54.8587,50939.0
2018-12-11 14:20:00,65.04,65.15,65.03,65.13,28022.0,54.8587,54.9515,54.8502,54.9346,28022.0
2018-12-11 14:25:00,65.14,65.26,65.13,65.2,42745.0,54.943,55.0442,54.9346,54.9936,42745.0
2018-12-11 14:30:00,65.2,65.27,65.2,65.22,26568.0,54.9936,55.0527,54.9936,55.0105,26568.0
2018-12-11 14:35:00,65.22,65.24,65.2,65.23,17113.0,55.0105,55.0274,54.9936,55.0189,17113.0
2018-12-11 14:40:00,65.23,65.43,65.23,65.4,24066.0,55.0189,55.1876,55.0189,55.1623,24066.0
2018-12-11 14:45:00,65.4,65.5,65.36,65.36,21375.0,55.1623,55.2467,55.1286,55.1286,21375.0
2018-12-11 14:50:00,65.37,65.49,65.36,65.45,17553.0,55.137,55.2382,55.1286,55.2045,17553.0
2018-12-11 14:55:00,65.45,65.46,65.38,65.43,16782.0,55.2045,55.2129,55.1455,55.1876,16782.0
2018-12-11 15:00:00,65.44,65.49,65.36,65.48,20794.0,55.1961,55.2382,55.1286,55.2298,20794.0
2018-12-11 15:05:00,65.48,65.54,65.44,65.51,20313.0,55.2298,55.2804,55.1961,55.2551,20313.0
2018-12-11 15:10:00,65.53,65.81,65.51,65.74,24082.0,55.272,55.5081,55.2551,55.4491,24082.0
2018-12-11 15:15:00,65.75,65.78,65.72,65.74,17063.0,55.4575,55.4828,55.4322,55.4491,17063.0
2018-12-11 15:20:00,65.74,65.74,65.67,65.7,18698.0,55.4491,55.4491,55.3901,55.4154,18698.0
2018-12-11 15:25:00,65.7,65.73,65.67,65.68,16286.0,55.4154,55.4407,55.3901,55.3985,16286.0
2018-12-11 15:30:00,65.68,65.75,65.63,65.63,36243.0,55.3985,55.4575,55.3563,55.3563,36243.0
2018-12-11 15:35:00,65.63,65.63,65.5,65.54,30183.0,55.3563,55.3563,55.2467,55.2804,30183.0
2018-12-11 15:40:00,65.53,65.55,65.48,65.49,31561.0,55.272,55.2888,55.2298,55.2382,31561.0
2018-12-11 15:45:00,65.47,65.51,65.4,65.41,45603.0,55.2214,55.2551,55.1623,55.1708,45603.0
2018-12-11 15:50:00,65.42,65.43,65.34,65.37,51728.0,55.1792,55.1876,55.1117,55.137,51728.0
2018-12-11 15:55:00,65.37,65.38,65.3,65.31,89455.0,55.137,55.1455,55.078,55.0864,89455.0
2018-12-12 09:30:00,66.05,66.31,65.79,65.87,43393.0,55.7106,55.9299,55.4913,55.5588,43393.0
2018-12-12 09:35:00,65.93,66.01,65.77,65.89,11706.0,55.6094,55.6768,55.4744,55.5756,11706.0
2018-12-12 09:40:00,65.89,65.89,65.65,65.8,19530.0,55.5756,55.5756,55.3732,55.4997,19530.0
2018-12-12 09:45:00,65.83,65.89,65.72,65.72,20793.0,55.525,55.5756,55.4322,55.4322,20793.0
2018-12-12 09:50:00,65.73,65.76,65.65,65.76,18052.0,55.4407,55.466,55.3732,55.466,18052.0
2018-12-12 09:55:00,65.78,65.87,65.78,65.81,10508.0,55.4828,55.5588,55.4828,55.5081,10508.0
2018-12-12 10:00:00,65.84,65.96,65.82,65.88,16148.0,55.5334,55.6347,55.5166,55.5672,16148.0
2018-12-12 10:05:00,65.89,65.95,65.83,65.95,25719.0,55.5756,55.6262,55.525,55.6262,25719.0
2018-12-12 10:10:00,65.95,66.03,65.86,66.02,14640.0,55.6262,55.6937,55.5503,55.6853,14640.0
2018-12-12 10:15:00,66.03,66.1,65.95,66.09,23196.0,55.6937,55.7527,55.6262,55.7443,23196.0
2018-12-12 10:20:00,66.1,66.13,65.98,65.99,15162.0,55.7527,55.7781,55.6515,55.66,15162.0
2018-12-12 10:25:00,66.0,66.04,65.94,66.01,12803.0,55.6684,55.7021,55.6178,55.6768,12803.0
2018-12-12 10:30:00,66.02,66.02,65.86,65.87,13769.0,55.6853,55.6853,55.5503,55.5588,13769.0
2018-12-12 10:35:00,65.87,65.88,65.7,65.7,11905.0,55.5588,55.5672,55.4154,55.4154,11905.0
2018-12-12 10:40:00,65.7,65.75,65.67,65.67,14034.0,55.4154,55.4575,55.3901,55.3901,14034.0
2018-12-12 10:45:00,65.67,65.69,65.6,65.62,13208.0,55.3901,55.4069,55.331,55.3479,13208.0
2018-12-12 10:50:00,65.62,65.66,65.55,65.59,15814.0,55.3479,55.3816,55.2888,55.3226,15814.0
2018-12-12 10:55:00,65.59,65.71,65.56,65.68,21352.0,55.3226,55.4238,55.2973,55.3985,21352.0
2018-12-12 11:00:00,65.68,65.75,65.65,65.73,15550.0,55.3985,55.4575,55.3732,55.4407,15550.0
2018-12-12 11:05:00,65.73,65.76,65.66,65.73,11125.0,55.4407,55.466,55.3816,55.4407,11125.0
2018-12-12 11:10:00,65.75,65.75,65.58,65.65,14966.0,55.4575,55.4575,55.3141,55.3732,14966.0
2018-12-12 11:15:00,65.65,65.67,65.53,65.54,10012.0,55.3732,55.3901,55.272,55.2804,10012.0
2018-12-12 11:20:00,65.54,65.54,65.41,65.41,12407.0,55.2804,55.2804,55.1708,55.1708,12407.0
2018-12-12 11:25:00,65.42,65.47,65.35,65.38,13187.0,55.1792,55.2214,55.1202,55.1455,13187.0
2018-12-12 11:30:00,65.39,65.47,65.38,65.39,10326.0,55.1539,55.2214,55.1455,55.1539,10326.0
2018-12-12 11:35:00,65.4,65.44,65.36,65.37,10924.0,55.1623,55.1961,55.1286,55.137,10924.0
2018-12-12 11:40:00,65.37,65.44,65.36,65.44,9195.0,55.137,55.1961,55.1286,55.1961,9195.0
2018-12-12 11:45:00,65.46,65.47,65.3,65.39,26810.0,55.2129,55.2214,55.078,55.1539,26810.0
2018-12-12 11:50:00,65.38,65.43,65.31,65.41,12997.0,55.1455,55.1876,55.0864,55.1708,12997.0
2018-12-12 11:55:00,65.42,65.49,65.37,65.49,14669.0,55.1792,55.2382,55.137,55.2382,14669.0
2018-12-12 12:00:00,65.5,65.55,65.49,65.5,9488.0,55.2467,55.2888,55.2382,55.2467,9488.0
2018-12-12 12:05:00,65.47,65.52,65.42,65.47,16286.0,55.2214,55.2635,55.1792,55.2214,16286.0
2018-12-12 12:10:00,65.48,65.56,65.47,65.55,22225.0,55.2298,55.2973,55.2214,55.2888,22225.0
2018-12-12 12:15:00,65.56,65.57,65.49,65.5,27646.0,55.2973,55.3057,55.2382,55.2467,27646.0
2018-12-12 12:20:00,65.5,65.61,65.49,65.52,17312.0,55.2467,55.3395,55.2382,55.2635,17312.0
2018-12-12 12:25:00,65.53,65.57,65.49,65.52,12623.0,55.272,55.3057,55.2382,55.2635,12623.0
2018-12-12 12:30:00,65.52,65.55,65.47,65.52,12603.0,55.2635,55.2888,55.2214,55.2635,12603.0
2018-12-12 12:35:00,65.52,65.56,65.5,65.56,9643.0,55.2635,55.2973,55.2467,55.2973,9643.0
2018-12-12 12:40:00,65.56,65.76,65.56,65.73,15610.0,55.2973,55.466,55.2973,55.4407,15610.0
2018-12-12 12:45:00,65.73,65.82,65.72,65.8,10074.0,55.4407,55.5166,55.4322,55.4997,10074.0
2018-12-12 12:50:00,65.81,65.92,65.81,65.86,16367.0,55.5081,55.6009,55.5081,55.5503,16367.0
2018-12-12 12:55:00,65.84,65.87,65.83,65.86,7465.0,55.5334,55.5588,55.525,55.5503,7465.0
2018-12-12 13:00:00,65.88,65.9,65.83,65.9,12464.0,55.5672,55.5841,55.525,55.5841,12464.0
2018-12-12 13:05:00,65.9,65.93,65.84,65.85,12592.0,55.5841,55.6094,55.5334,55.5419,12592.0
2018-12-12 13:10:00,65.86,65.96,65.86,65.92,20655.0,55.5503,55.6347,55.5503,55.6009,20655.0
2018-12-12 13:15:00,65.91,65.92,65.81,65.81,11272.0,55.5925,55.6009,55.5081,55.5081,11272.0
2018-12-12 13:20:00,65.81,65.82,65.78,65.79,7913.0,55.5081,55.5166,55.4828,55.4913,7913.0
2018-12-12 13:25:00,65.8,65.81,65.77,65.77,5931.0,55.4997,55.5081,55.4744,55.4744,5931.0
2018-12-12 13:30:00,65.78,65.82,65.77,65.8,6870.0,55.4828,55.5166,55.4744,55.4997,6870.0
2018-12-12 13:35:00,65.8,65.8,65.76,65.76,5076.0,55.4997,55.4997,55.466,55.466,5076.0
2018-12-12 13:40:00,65.76,65.78,65.74,65.77,4930.0,55.466,55.4828,55.4491,55.4744,4930.0
2018-12-12 13:45:00,65.78,65.78,65.74,65.77,9879.0,55.4828,55.4828,55.4491,55.4744,9879.0
2018-12-12 13:50:00,65.77,65.79,65.76,65.76,7104.0,55.4744,55.4913,55.466,55.466,7104.0
2018-12-12 13:55:00,65.76,65.76,65.69,65.74,8813.0,55.466,55.466,55.4069,55.4491,8813.0
2018-12-12 14:00:00,65.75,65.76,65.69,65.69,8731.0,55.4575,55.466,55.4069,55.4069,8731.0
2018-12-12 14:05:00,65.69,65.72,65.64,65.66,9021.0,55.4069,55.4322,55.3648,55.3816,9021.0
2018-12-12 14:10:00,65.66,65.67,65.55,65.6,9818.0,55.3816,55.3901,55.2888,55.331,9818.0
2018-12-12 14:15:00,65.6,65.64,65.58,65.64,7574.0,55.331,55.3648,55.3141,55.3648,7574.0
2018-12-12 14:20:00,65.64,65.66,65.6,65.66,15437.0,55.3648,55.3816,55.331,55.3816,15437.0
2018-12-12 14:25:00,65.66,65.72,65.59,65.64,9505.0,55.3816,55.4322,55.3226,55.3648,9505.0
2018-12-12 14:30:00,65.63,65.65,65.53,65.55,8295.0,55.3563,55.3732,55.272,55.2888,8295.0
2018-12-12 14:35:00,65.58,65.6,65.52,65.55,9677.0,55.3141,55.331,55.2635,55.2888,9677.0
2018-12-12 14:40:00,65.56,65.56,65.46,65.54,9934.0,55.2973,55.2973,55.2129,55.2804,9934.0
2018-12-12 14:45:00,65.54,65.56,65.43,65.48,12368.0,55.2804,55.2973,55.1876,55.2298,12368.0
2018-12-12 14:50:00,65.48,65.56,65.44,65.55,17593.0,55.2298,55.2973,55.1961,55.2888,17593.0
2018-12-12 14:55:00,65.55,65.7,65.55,65.65,12185.0,55.2888,55.4154,55.2888,55.3732,12185.0
2018-12-12 15:00:00,65.65,65.69,65.6,65.63,10049.0,55.3732,55.4069,55.331,55.3563,10049.0
2018-12-12 15:05:00,65.64,65.78,65.64,65.78,10035.0,55.3648,55.4828,55.3648,55.4828,10035.0
2018-12-12 15:10:00,65.77,65.8,65.73,65.74,11830.0,55.4744,55.4997,55.4407,55.4491,11830.0
2018-12-12 15:15:00,65.73,65.75,65.59,65.62,14193.0,55.4407,55.4575,55.3226,55.3479,14193.0
2018-12-12 15:20:00,65.62,65.7,65.62,65.69,15228.0,55.3479,55.4154,55.3479,55.4069,15228.0
2018-12-12 15:25:00,65.7,65.76,65.64,65.66,18778.0,55.4154,55.466,55.3648,55.3816,18778.0
2018-12-12 15:30:00,65.66,65.76,65.66,65.75,27954.0,55.3816,55.466,55.3816,55.4575,27954.0
2018-12-12 15:35:00,65.75,65.83,65.74,65.81,18824.0,55.4575,55.525,55.4491,55.5081,18824.0
2018-12-12 15:40:00,65.81,65.87,65.72,65.75,24066.0,55.5081,55.5588,55.4322,55.4575,24066.0
2018-12-12 15:45:00,65.75,65.75,65.69,65.75,45745.0,55.4575,55.4575,55.4069,55.4575,45745.0
2018-12-12 15:50:00,65.75,65.75,65.67,65.69,20302.0,55.4575,55.4575,55.3901,55.4069,20302.0
2018-12-12 15:55:00,65.67,65.67,65.52,65.56,55707.0,55.3901,55.3901,55.2635,55.2973,55707.0
2018-12-13 09:30:00,65.51,65.99,65.51,65.9,64820.0,55.2551,55.66,55.2551,55.5841,64820.0
2018-12-13 09:35:00,65.95,66.0,65.75,65.99,13057.0,55.6262,55.6684,55.4575,55.66,13057.0
2018-12-13 09:40:00,65.99,66.14,65.93,66.01,26356.0,55.66,55.7865,55.6094,55.6768,26356.0
2018-12-13 09:45:00,66.03,66.12,65.96,65.97,136421.0,55.6937,55.7696,55.6347,55.6431,136421.0
2018-12-13 09:50:00,65.97,65.97,65.77,65.82,12500.0,55.6431,55.6431,55.4744,55.5166,12500.0
2018-12-13 09:55:00,65.8,65.98,65.8,65.95,25055.0,55.4997,55.6515,55.4997,55.6262,25055.0
2018-12-13 10:00:00,65.97,66.23,65.95,66.23,74751.0,55.6431,55.8624,55.6262,55.8624,74751.0
2018-12-13 10:05:00,66.25,66.37,66.21,66.29,24123.0,55.8793,55.9805,55.8455,55.913,24123.0
2018-12-13 10:10:00,66.29,66.36,66.26,66.29,10523.0,55.913,55.972,55.8877,55.913,10523.0
2018-12-13 10:15:00,66.31,66.33,66.26,66.33,5890.0,55.9299,55.9467,55.8877,55.9467,5890.0
2018-12-13 10:20:00,66.33,66.33,66.19,66.19,10063.0,55.9467,55.9467,55.8287,55.8287,10063.0
2018-12-13 10:25:00,66.19,66.21,66.02,66.03,15553.0,55.8287,55.8455,55.6853,55.6937,15553.0
2018-12-13 10:30:00,66.03,66.08,65.98,66.05,14453.0,55.6937,55.7359,55.6515,55.7106,14453.0
2018-12-13 10:35:00,66.04,66.08,66.02,66.05,12583.0,55.7021,55.7359,55.6853,55.7106,12583.0
2018-12-13 10:40:00,66.05,66.05,65.95,65.99,18074.0,55.7106,55.7106,55.6262,55.66,18074.0
2018-12-13 10:45:00,65.99,66.09,65.96,66.06,13398.0,55.66,55.7443,55.6347,55.719,13398.0
2018-12-13 10:50:00,66.06,66.08,65.88,65.98,11188.0,55.719,55.7359,55.5672,55.6515,11188.0
2018-12-13 10:55:00,66.02,66.05,65.96,65.96,11613.0,55.6853,55.7106,55.6347,55.6347,11613.0
2018-12-13 11:00:00,65.96,65.96,65.86,65.9,31284.0,55.6347,55.6347,55.5503,55.5841,31284.0
2018-12-13 11:05:00,65.9,65.94,65.81,65.9,15735.0,55.5841,55.6178,55.5081,55.5841,15735.0
2018-12-13 11:10:00,65.9,65.9,65.8,65.82,11309.0,55.5841,55.5841,55.4997,55.5166,11309.0
2018-12-13 11:15:00,65.8,65.86,65.76,65.78,43638.0,55.4997,55.5503,55.466,55.4828,43638.0
2018-12-13 11:20:00,65.78,65.78,65.67,65.67,18309.0,55.4828,55.4828,55.3901,55.3901,18309.0
2018-12-13 11:25:00,65.68,65.81,65.68,65.72,14550.0,55.3985,55.5081,55.3985,55.4322,14550.0
2018-12-13 11:30:00,65.7,65.87,65.68,65.86,14350.0,55.4154,55.5588,55.3985,55.5503,14350.0
2018-12-13 11:35:00,65.86,65.88,65.79,65.82,7567.0,55.5503,55.5672,55.4913,55.5166,7567.0
2018-12-13 11:40:00,65.81,65.98,65.79,65.95,11546.0,55.5081,55.6515,55.4913,55.6262,11546.0
2018-12-13 11:45:00,65.95,66.01,65.93,65.99,16729.0,55.6262,55.6768,55.6094,55.66,16729.0
2018-12-13 11:50:00,65.99,66.04,65.97,66.02,14026.0,55.66,55.7021,55.6431,55.6853,14026.0
2018-12-13 11:55:00,66.03,66.07,65.98,65.98,19434.0,55.6937,55.7274,55.6515,55.6515,19434.0
2018-12-13 12:00:00,65.98,66.0,65.9,65.9,10990.0,55.6515,55.6684,55.5841,55.5841,10990.0
2018-12-13 12:05:00,65.9,65.98,65.79,65.8,31179.0,55.5841,55.6515,55.4913,55.4997,31179.0
2018-12-13 12:10:00,65.79,65.87,65.79,65.84,11740.0,55.4913,55.5588,55.4913,55.5334,11740.0
2018-12-13 12:15:00,65.83,65.83,65.74,65.81,10915.0,55.525,55.525,55.4491,55.5081,10915.0
2018-12-13 12:20:00,65.81,65.84,65.78,65.8,8152.0,55.5081,55.5334,55.4828,55.4997,8152.0
2018-12-13 12:25:00,65.79,65.79,65.73,65.75,7472.0,55.4913,55.4913,55.4407,55.4575,7472.0
2018-12-13 12:30:00,65.75,65.8,65.72,65.77,12296.0,55.4575,55.4997,55.4322,55.4744,12296.0
2018-12-13 12:35:00,65.77,65.89,65.74,65.88,37578.0,55.4744,55.5756,55.4491,55.5672,37578.0
2018-12-13 12:40:00,65.87,65.9,65.79,65.81,16413.0,55.5588,55.5841,55.4913,55.5081,16413.0
2018-12-13 12:45:00,65.81,65.85,65.77,65.82,9938.0,55.5081,55.5419,55.4744,55.5166,9938.0
2018-12-13 12:50:00,65.82,65.82,65.74,65.74,10763.0,55.5166,55.5166,55.4491,55.4491,10763.0
2018-12-13 12:55:00,65.74,65.75,65.71,65.75,13503.0,55.4491,55.4575,55.4238,55.4575,13503.0
2018-12-13 13:00:00,65.75,65.75,65.58,65.6,9799.0,55.4575,55.4575,55.3141,55.331,9799.0
2018-12-13 13:05:00,65.6,65.66,65.54,65.65,10458.0,55.331,55.3816,55.2804,55.3732,10458.0
2018-12-13 13:10:00,65.65,65.71,65.6,65.7,10133.0,55.3732,55.4238,55.331,55.4154,10133.0
2018-12-13 13:15:00,65.71,65.81,65.71,65.81,7141.0,55.4238,55.5081,55.4238,55.5081,7141.0
2018-12-13 13:20:00,65.82,65.84,65.81,65.81,7718.0,55.5166,55.5334,55.5081,55.5081,7718.0
2018-12-13 13:25:00,65.8,65.8,65.71,65.77,12537.0,55.4997,55.4997,55.4238,55.4744,12537.0
2018-12-13 13:30:00,65.77,65.87,65.75,65.8,31267.0,55.4744,55.5588,55.4575,55.4997,31267.0
2018-12-13 13:35:00,65.8,65.87,65.75,65.84,25971.0,55.4997,55.5588,55.4575,55.5334,25971.0
2018-12-13 13:40:00,65.86,65.89,65.78,65.78,8653.0,55.5503,55.5756,55.4828,55.4828,8653.0
2018-12-13 13:45:00,65.8,65.85,65.79,65.85,8927.0,55.4997,55.5419,55.4913,55.5419,8927.0
2018-12-13 13:50:00,65.85,65.88,65.79,65.81,10892.0,55.5419,55.5672,55.4913,55.5081,10892.0
2018-12-13 13:55:00,65.81,65.85,65.76,65.78,8425.0,55.5081,55.5419,55.466,55.4828,8425.0
2018-12-13 14:00:00,65.79,65.8,65.72,65.72,11227.0,55.4913,55.4997,55.4322,55.4322,11227.0
2018-12-13 14:05:00,65.72,65.74,65.64,65.64,11079.0,55.4322,55.4491,55.3648,55.3648,11079.0
2018-12-13 14:10:00,65.64,65.72,65.62,65.7,8721.0,55.3648,55.4322,55.3479,55.4154,8721.0
2018-12-13 14:15:00,65.7,65.82,65.7,65.81,20220.0,55.4154,55.5166,55.4154,55.5081,20220.0
2018-12-13 14:20:00,65.82,65.82,65.72,65.76,32364.0,55.5166,55.5166,55.4322,55.466,32364.0
2018-12-13 14:25:00,65.76,65.81,65.72,65.79,16398.0,55.466,55.5081,55.4322,55.4913,16398.0
2018-12-13 14:30:00,65.8,65.8,65.73,65.75,11042.0,55.4997,55.4997,55.4407,55.4575,11042.0
2018-12-13 14:35:00,65.75,65.75,65.71,65.75,10327.0,55.4575,55.4575,55.4238,55.4575,10327.0
2018-12-13 14:40:00,65.75,65.79,65.74,65.75,15325.0,55.4575,55.4913,55.4491,55.4575,15325.0
2018-12-13 14:45:00,65.75,65.86,65.74,65.85,14865.0,55.4575,55.5503,55.4491,55.5419,14865.0
2018-12-13 14:50:00,65.87,65.98,65.87,65.97,166043.0,55.5588,55.6515,55.5588,55.6431,166043.0
2018-12-13 14:55:00,65.97,66.06,65.95,65.98,30454.0,55.6431,55.719,55.6262,55.6515,30454.0
2018-12-13 15:00:00,65.98,65.99,65.93,65.94,16330.0,55.6515,55.66,55.6094,55.6178,16330.0
2018-12-13 15:05:00,65.94,65.97,65.93,65.94,14747.0,55.6178,55.6431,55.6094,55.6178,14747.0
2018-12-13 15:10:00,65.92,66.04,65.91,66.03,26627.0,55.6009,55.7021,55.5925,55.6937,26627.0
2018-12-13 15:15:00,66.03,66.08,66.02,66.06,23940.0,55.6937,55.7359,55.6853,55.719,23940.0
2018-12-13 15:20:00,66.07,66.12,66.06,66.09,28226.0,55.7274,55.7696,55.719,55.7443,28226.0
2018-12-13 15:25:00,66.09,66.11,66.01,66.02,20458.0,55.7443,55.7612,55.6768,55.6853,20458.0
2018-12-13 15:30:00,66.01,66.03,65.93,65.93,28397.0,55.6768,55.6937,55.6094,55.6094,28397.0
2018-12-13 15:35:00,65.92,65.92,65.82,65.86,20048.0,55.6009,55.6009,55.5166,55.5503,20048.0
2018-12-13 15:40:00,65.86,65.97,65.85,65.96,37912.0,55.5503,55.6431,55.5419,55.6347,37912.0
2018-12-13 15:45:00,65.96,66.04,65.96,66.0,83082.0,55.6347,55.7021,55.6347,55.6684,83082.0
2018-12-13 15:50:00,66.0,66.03,65.99,66.01,72391.0,55.6684,55.6937,55.66,55.6768,72391.0
2018-12-13 15:55:00,66.01,66.07,65.99,66.0,114141.0,55.6768,55.7274,55.66,55.6684,114141.0
2018-12-14 09:30:00,65.57,65.91,65.51,65.79,28036.0,55.3057,55.5925,55.2551,55.4913,28036.0
2018-12-14 09:35:00,65.84,65.84,65.6,65.71,15398.0,55.5334,55.5334,55.331,55.4238,15398.0
2018-12-14 09:40:00,65.71,65.74,65.59,65.72,12842.0,55.4238,55.4491,55.3226,55.4322,12842.0
2018-12-14 09:45:00,65.73,65.78,65.65,65.69,15041.0,55.4407,55.4828,55.3732,55.4069,15041.0
2018-12-14 09:50:00,65.7,65.9,65.69,65.9,15644.0,55.4154,55.5841,55.4069,55.5841,15644.0
2018-12-14 09:55:00,65.88,66.05,65.87,65.98,33980.0,55.5672,55.7106,55.5588,55.6515,33980.0
2018-12-14 10:00:00,66.0,66.06,65.95,65.98,17525.0,55.6684,55.719,55.6262,55.6515,17525.0
2018-12-14 10:05:00,65.99,66.13,65.95,66.12,13448.0,55.66,55.7781,55.6262,55.7696,13448.0
2018-12-14 10:10:00,66.11,66.14,66.04,66.08,15711.0,55.7612,55.7865,55.7021,55.7359,15711.0
2018-12-14 10:15:00,66.08,66.08,65.95,65.96,24149.0,55.7359,55.7359,55.6262,55.6347,24149.0
2018-12-14 10:20:00,65.97,66.02,65.91,65.99,10237.0,55.6431,55.6853,55.5925,55.66,10237.0
2018-12-14 10:25:00,66.01,66.08,66.0,66.04,16072.0,55.6768,55.7359,55.6684,55.7021,16072.0
2018-12-14 10:30:00,66.04,66.04,65.91,65.94,17933.0,55.7021,55.7021,55.5925,55.6178,17933.0
2018-12-14 10:35:00,65.94,66.05,65.92,66.05,17791.0,55.6178,55.7106,55.6009,55.7106,17791.0
2018-12-14 10:40:00,66.05,66.09,66.01,66.03,20406.0,55.7106,55.7443,55.6768,55.6937,20406.0
2018-12-14 10:45:00,66.03,66.12,66.01,66.12,14429.0,55.6937,55.7696,55.6768,55.7696,14429.0
2018-12-14 10:50:00,66.12,66.33,66.12,66.22,42689.0,55.7696,55.9467,55.7696,55.854,42689.0
2018-12-14 10:55:00,66.22,66.22,66.1,66.1,22554.0,55.854,55.854,55.7527,55.7527,22554.0
2018-12-14 11:00:00,66.1,66.13,66.05,66.06,22858.0,55.7527,55.7781,55.7106,55.719,22858.0
2018-12-14 11:05:00,66.06,66.18,66.04,66.18,16449.0,55.719,55.8202,55.7021,55.8202,16449.0
2018-12-14 11:10:00,66.18,66.18,66.02,66.06,38932.0,55.8202,55.8202,55.6853,55.719,38932.0
2018-12-14 11:15:00,66.04,66.07,66.0,66.01,32865.0,55.7021,55.7274,55.6684,55.6768,32865.0
2018-12-14 11:20:00,66.01,66.02,65.87,65.88,67040.0,55.6768,55.6853,55.5588,55.5672,67040.0
2018-12-14 11:25:00,65.9,65.94,65.9,65.91,53975.0,55.5841,55.6178,55.5841,55.5925,53975.0
2018-12-14 11:30:00,65.91,65.99,65.88,65.88,23690.0,55.5925,55.66,55.5672,55.5672,23690.0
2018-12-14 11:35:00,65.87,65.89,65.78,65.78,21878.0,55.5588,55.5756,55.4828,55.4828,21878.0
2018-12-14 11:40:00,65.79,65.85,65.74,65.76,50802.0,55.4913,55.5419,55.4491,55.466,50802.0
2018-12-14 11:45:00,65.76,65.76,65.65,65.66,16319.0,55.466,55.466,55.3732,55.3816,16319.0
2018-12-14 11:50:00,65.65,65.65,65.5,65.53,18568.0,55.3732,55.3732,55.2467,55.272,18568.0
2018-12-14 11:55:00,65.53,65.56,65.43,65.47,15108.0,55.272,55.2973,55.1876,55.2214,15108.0
2018-12-14 12:00:00,65.47,65.54,65.47,65.51,23192.0,55.2214,55.2804,55.2214,55.2551,23192.0
2018-12-14 12:05:00,65.52,65.57,65.5,65.53,16699.0,55.2635,55.3057,55.2467,55.272,16699.0
2018-12-14 12:10:00,65.53,65.56,65.48,65.49,10991.0,55.272,55.2973,55.2298,55.2382,10991.0
2018-12-14 12:15:00,65.49,65.68,65.49,65.67,14303.0,55.2382,55.3985,55.2382,55.3901,14303.0
2018-12-14 12:20:00,65.67,65.75,65.63,65.73,16478.0,55.3901,55.4575,55.3563,55.4407,16478.0
2018-12-14 12:25:00,65.73,65.75,65.63,65.64,12201.0,55.4407,55.4575,55.3563,55.3648,12201.0
2018-12-14 12:30:00,65.64,65.69,65.62,65.64,13839.0,55.3648,55.4069,55.3479,55.3648,13839.0
2018-12-14 12:35:00,65.64,65.64,65.56,65.56,14719.0,55.3648,55.3648,55.2973,55.2973,14719.0
2018-12-14 12:40:00,65.57,65.58,65.51,65.56,15667.0,55.3057,55.3141,55.2551,55.2973,15667.0
2018-12-14 12:45:00,65.55,65.63,65.54,65.63,17185.0,55.2888,55.3563,55.2804,55.3563,17185.0
2018-12-14 12:50:00,65.64,65.67,65.58,65.6,20606.0,55.3648,55.3901,55.3141,55.331,20606.0
2018-12-14 12:55:00,65.6,65.61,65.52,65.54,26128.0,55.331,55.3395,55.2635,55.2804,26128.0
2018-12-14 13:00:00,65.53,65.54,65.42,65.44,18598.0,55.272,55.2804,55.1792,55.1961,18598.0
2018-12-14 13:05:00,65.44,65.45,65.39,65.41,33037.0,55.1961,55.2045,55.1539,55.1708,33037.0
2018-12-14 13:10:00,65.41,65.55,65.38,65.51,23481.0,55.1708,55.2888,55.1455,55.2551,23481.0
2018-12-14 13:15:00,65.52,65.54,65.41,65.42,20133.0,55.2635,55.2804,55.1708,55.1792,20133.0
2018-12-14 13:20:00,65.42,65.44,65.39,65.42,21769.0,55.1792,55.1961,55.1539,55.1792,21769.0
2018-12-14 13:25:00,65.42,65.43,65.39,65.39,12215.0,55.1792,55.1876,55.1539,55.1539,12215.0
2018-12-14 13:30:00,65.39,65.42,65.3,65.32,14836.0,55.1539,55.1792,55.078,55.0948,14836.0
2018-12-14 13:35:00,65.32,65.46,65.29,65.45,17903.0,55.0948,55.2129,55.0695,55.2045,17903.0
2018-12-14 13:40:00,65.43,65.5,65.43,65.5,8622.0,55.1876,55.2467,55.1876,55.2467,8622.0
2018-12-14 13:45:00,65.5,65.53,65.46,65.47,13194.0,55.2467,55.272,55.2129,55.2214,13194.0
2018-12-14 13:50:00,65.48,65.55,65.48,65.52,8005.0,55.2298,55.2888,55.2298,55.2635,8005.0
2018-12-14 13:55:00,65.52,65.55,65.49,65.5,8159.0,55.2635,55.2888,55.2382,55.2467,8159.0
2018-12-14 14:00:00,65.49,65.54,65.49,65.51,23051.0,55.2382,55.2804,55.2382,55.2551,23051.0
2018-12-14 14:05:00,65.48,65.5,65.48,65.49,10460.0,55.2298,55.2467,55.2298,55.2382,10460.0
2018-12-14 14:10:00,65.49,65.5,65.38,65.41,9868.0,55.2382,55.2467,55.1455,55.1708,9868.0
2018-12-14 14:15:00,65.43,65.46,65.37,65.42,17440.0,55.1876,55.2129,55.137,55.1792,17440.0
2018-12-14 14:20:00,65.43,65.6,65.42,65.57,22785.0,55.1876,55.331,55.1792,55.3057,22785.0
2018-12-14 14:25:00,65.59,65.61,65.52,65.56,11423.0,55.3226,55.3395,55.2635,55.2973,11423.0
2018-12-14 14:30:00,65.56,65.57,65.43,65.44,17331.0,55.2973,55.3057,55.1876,55.1961,17331.0
2018-12-14 14:35:00,65.43,65.44,65.3,65.31,11262.0,55.1876,55.1961,55.078,55.0864,11262.0
2018-12-14 14:40:00,65.31,65.36,65.28,65.31,18191.0,55.0864,55.1286,55.0611,55.0864,18191.0
2018-12-14 14:45:00,65.31,65.34,65.28,65.29,15496.0,55.0864,55.1117,55.0611,55.0695,15496.0
2018-12-14 14:50:00,65.3,65.33,65.27,65.3,13668.0,55.078,55.1033,55.0527,55.078,13668.0
2018-12-14 14:55:00,65.31,65.47,65.29,65.42,19374.0,55.0864,55.2214,55.0695,55.1792,19374.0
2018-12-14 15:00:00,65.41,65.48,65.38,65.38,23865.0,55.1708,55.2298,55.1455,55.1455,23865.0
2018-12-14 15:05:00,65.37,65.4,65.32,65.34,19381.0,55.137,55.1623,55.0948,55.1117,19381.0
2018-12-14 15:10:00,65.34,65.49,65.34,65.46,26307.0,55.1117,55.2382,55.1117,55.2129,26307.0
2018-12-14 15:15:00,65.46,65.56,65.44,65.56,48078.0,55.2129,55.2973,55.1961,55.2973,48078.0
2018-12-14 15:20:00,65.55,65.55,65.44,65.45,35065.0,55.2888,55.2888,55.1961,55.2045,35065.0
2018-12-14 15:25:00,65.45,65.47,65.38,65.38,29049.0,55.2045,55.2214,55.1455,55.1455,29049.0
2018-12-14 15:30:00,65.38,65.4,65.28,65.3,24685.0,55.1455,55.1623,55.0611,55.078,24685.0
2018-12-14 15:35:00,65.29,65.35,65.25,65.33,31929.0,55.0695,55.1202,55.0358,55.1033,31929.0
2018-12-14 15:40:00,65.33,65.36,65.22,65.23,24445.0,55.1033,55.1286,55.0105,55.0189,24445.0
2018-12-14 15:45:00,65.23,65.31,65.19,65.29,44178.0,55.0189,55.0864,54.9852,55.0695,44178.0
2018-12-14 15:50:00,65.29,65.41,65.28,65.4,40737.0,55.0695,55.1708,55.0611,55.1623,40737.0
2018-12-14 15:55:00,65.4,65.49,65.35,65.44,133600.0,55.1623,55.2382,55.1202,55.1961,133600.0
2018-12-17 09:30:00,65.41,65.46,65.16,65.43,53748.0,55.1708,55.2129,54.9599,55.1876,53748.0
2018-12-17 09:35:00,65.44,65.44,65.14,65.17,54257.0,55.1961,55.1961,54.943,54.9683,54257.0
2018-12-17 09:40:00,65.17,65.18,64.87,64.91,13011.0,54.9683,54.9768,54.7153,54.749,13011.0
2018-12-17 09:45:00,64.91,65.01,64.9,64.95,17457.0,54.749,54.8334,54.7406,54.7828,17457.0
2018-12-17 09:50:00,64.95,64.96,64.85,64.89,12919.0,54.7828,54.7912,54.6984,54.7322,12919.0
2018-12-17 09:55:00,64.91,65.08,64.88,65.08,12244.0,54.749,54.8924,54.7237,54.8924,12244.0
2018-12-17 10:00:00,65.11,65.11,64.91,64.94,14918.0,54.9177,54.9177,54.749,54.7743,14918.0
2018-12-17 10:05:00,64.96,65.1,64.94,65.05,21801.0,54.7912,54.9093,54.7743,54.8671,21801.0
2018-12-17 10:10:00,65.03,65.07,64.99,65.07,14734.0,54.8502,54.884,54.8165,54.884,14734.0
2018-12-17 10:15:00,65.08,65.1,64.87,64.94,13239.0,54.8924,54.9093,54.7153,54.7743,13239.0
2018-12-17 10:20:00,64.92,64.93,64.8,64.81,11603.0,54.7575,54.7659,54.6562,54.6647,11603.0
2018-12-17 10:25:00,64.8,64.87,64.53,64.53,27376.0,54.6562,54.7153,54.4285,54.4285,27376.0
2018-12-17 10:30:00,64.54,64.65,64.54,64.65,21871.0,54.4369,54.5297,54.4369,54.5297,21871.0
2018-12-17 10:35:00,64.65,64.76,64.63,64.7,14655.0,54.5297,54.6225,54.5129,54.5719,14655.0
2018-12-17 10:40:00,64.7,65.05,64.7,65.01,28081.0,54.5719,54.8671,54.5719,54.8334,28081.0
2018-12-17 10:45:00,65.02,65.02,64.91,64.92,10615.0,54.8418,54.8418,54.749,54.7575,10615.0
2018-12-17 10:50:00,64.91,64.92,64.83,64.83,19199.0,54.749,54.7575,54.6816,54.6816,19199.0
2018-12-17 10:55:00,64.86,65.0,64.85,64.9,15476.0,54.7069,54.8249,54.6984,54.7406,15476.0
2018-12-17 11:00:00,64.93,64.96,64.83,64.85,22148.0,54.7659,54.7912,54.6816,54.6984,22148.0
2018-12-17 11:05:00,64.86,64.9,64.72,64.78,27008.0,54.7069,54.7406,54.5888,54.6394,27008.0
2018-12-17 11:10:00,64.77,64.9,64.74,64.84,18385.0,54.6309,54.7406,54.6056,54.69,18385.0
2018-12-17 11:15:00,64.85,64.85,64.67,64.72,13428.0,54.6984,54.6984,54.5466,54.5888,13428.0
2018-12-17 11:20:00,64.73,64.74,64.58,64.58,12673.0,54.5972,54.6056,54.4707,54.4707,12673.0
2018-12-17 11:25:00,64.6,64.63,64.52,64.53,12538.0,54.4876,54.5129,54.4201,54.4285,12538.0
2018-12-17 11:30:00,64.54,64.65,64.5,64.59,19338.0,54.4369,54.5297,54.4032,54.4791,19338.0
2018-12-17 11:35:00,64.59,64.7,64.57,64.69,14931.0,54.4791,54.5719,54.4623,54.5635,14931.0
2018-12-17 11:40:00,64.69,64.72,64.63,64.63,11477.0,54.5635,54.5888,54.5129,54.5129,11477.0
2018-12-17 11:45:00,64.64,64.64,64.54,64.62,32723.0,54.5213,54.5213,54.4369,54.5044,32723.0
2018-12-17 11:50:00,64.62,64.63,64.5,64.53,16327.0,54.5044,54.5129,54.4032,54.4285,16327.0
2018-12-17 11:55:00,64.53,64.59,64.47,64.59,34959.0,54.4285,54.4791,54.3779,54.4791,34959.0
2018-12-17 12:00:00,64.6,64.6,64.47,64.47,28966.0,54.4876,54.4876,54.3779,54.3779,28966.0
2018-12-17 12:05:00,64.46,64.55,64.43,64.5,27685.0,54.3695,54.4454,54.3442,54.4032,27685.0
2018-12-17 12:10:00,64.49,64.49,64.34,64.36,13972.0,54.3948,54.3948,54.2683,54.2851,13972.0
2018-12-17 12:15:00,64.36,64.41,64.33,64.37,14427.0,54.2851,54.3273,54.2598,54.2936,14427.0
2018-12-17 12:20:00,64.36,64.36,64.26,64.27,21918.0,54.2851,54.2851,54.2008,54.2092,21918.0
2018-12-17 12:25:00,64.27,64.33,64.27,64.33,13753.0,54.2092,54.2598,54.2092,54.2598,13753.0
2018-12-17 12:30:00,64.32,64.41,64.3,64.34,26380.0,54.2514,54.3273,54.2345,54.2683,26380.0
2018-12-17 12:35:00,64.32,64.34,64.19,64.25,23938.0,54.2514,54.2683,54.1417,54.1923,23938.0
2018-12-17 12:40:00,64.23,64.25,64.1,64.14,10385.0,54.1755,54.1923,54.0658,54.0996,10385.0
2018-12-17 12:45:00,64.14,64.16,64.09,64.15,10420.0,54.0996,54.1164,54.0574,54.108,10420.0
2018-12-17 12:50:00,64.15,64.17,64.03,64.05,15895.0,54.108,54.1249,54.0068,54.0237,15895.0
2018-12-17 12:55:00,64.05,64.09,64.0,64.07,11990.0,54.0237,54.0574,53.9815,54.0405,11990.0
2018-12-17 13:00:00,64.06,64.2,64.05,64.19,14438.0,54.0321,54.1502,54.0237,54.1417,14438.0
2018-12-17 13:05:00,64.2,64.32,64.2,64.29,17185.0,54.1502,54.2514,54.1502,54.2261,17185.0
2018-12-17 13:10:00,64.28,64.3,64.18,64.2,9089.0,54.2176,54.2345,54.1333,54.1502,9089.0
2018-12-17 13:15:00,64.19,64.27,64.17,64.22,12111.0,54.1417,54.2092,54.1249,54.167,12111.0
2018-12-17 13:20:00,64.23,64.31,64.15,64.31,12046.0,54.1755,54.243,54.108,54.243,12046.0
2018-12-17 13:25:00,64.35,64.39,64.32,64.33,16401.0,54.2767,54.3104,54.2514,54.2598,16401.0
2018-12-17 13:30:00,64.33,64.35,64.11,64.11,54186.0,54.2598,54.2767,54.0743,54.0743,54186.0
2018-12-17 13:35:00,64.11,64.16,64.08,64.15,23741.0,54.0743,54.1164,54.049,54.108,23741.0
2018-12-17 13:40:00,64.16,64.27,64.16,64.19,13814.0,54.1164,54.2092,54.1164,54.1417,13814.0
2018-12-17 13:45:00,64.21,64.23,64.15,64.23,15400.0,54.1586,54.1755,54.108,54.1755,15400.0
2018-12-17 13:50:00,64.23,64.28,64.18,64.26,11193.0,54.1755,54.2176,54.1333,54.2008,11193.0
2018-12-17 13:55:00,64.26,64.27,64.15,64.15,24222.0,54.2008,54.2092,54.108,54.108,24222.0
2018-12-17 14:00:00,64.16,64.19,64.08,64.09,17222.0,54.1164,54.1417,54.049,54.0574,17222.0
2018-12-17 14:05:00,64.13,64.16,64.11,64.13,10351.0,54.0911,54.1164,54.0743,54.0911,10351.0
2018-12-17 14:10:00,64.11,64.12,64.03,64.07,9713.0,54.0743,54.0827,54.0068,54.0405,9713.0
2018-12-17 14:15:00,64.05,64.11,64.02,64.1,17649.0,54.0237,54.0743,53.9984,54.0658,17649.0
2018-12-17 14:20:00,64.09,64.21,64.08,64.15,15505.0,54.0574,54.1586,54.049,54.108,15505.0
2018-12-17 14:25:00,64.16,64.17,64.08,64.13,11398.0,54.1164,54.1249,54.049,54.0911,11398.0
2018-12-17 14:30:00,64.13,64.2,64.11,64.18,13326.0,54.0911,54.1502,54.0743,54.1333,13326.0
2018-12-17 14:35:00,64.18,64.21,64.16,64.2,13615.0,54.1333,54.1586,54.1164,54.1502,13615.0
2018-12-17 14:40:00,64.2,64.32,64.2,64.29,14184.0,54.1502,54.2514,54.1502,54.2261,14184.0
2018-12-17 14:45:00,64.29,64.34,64.26,64.31,16377.0,54.2261,54.2683,54.2008,54.243,16377.0
2018-12-17 14:50:00,64.31,64.31,64.16,64.16,11116.0,54.243,54.243,54.1164,54.1164,11116.0
2018-12-17 14:55:00,64.16,64.18,64.12,64.17,10266.0,54.1164,54.1333,54.0827,54.1249,10266.0
2018-12-17 15:00:00,64.17,64.17,64.12,64.12,15065.0,54.1249,54.1249,54.0827,54.0827,15065.0
2018-12-17 15:05:00,64.12,64.22,64.12,64.15,22046.0,54.0827,54.167,54.0827,54.108,22046.0
2018-12-17 15:10:00,64.11,64.36,64.11,64.29,71616.0,54.0743,54.2851,54.0743,54.2261,71616.0
2018-12-17 15:15:00,64.3,64.34,64.25,64.26,34085.0,54.2345,54.2683,54.1923,54.2008,34085.0
2018-12-17 15:20:00,64.27,64.3,64.09,64.13,45844.0,54.2092,54.2345,54.0574,54.0911,45844.0
2018-12-17 15:25:00,64.14,64.16,64.02,64.06,52335.0,54.0996,54.1164,53.9984,54.0321,52335.0
2018-12-17 15:30:00,64.07,64.08,63.93,63.95,54949.0,54.0405,54.049,53.9224,53.9393,54949.0
2018-12-17 15:35:00,63.94,64.01,63.89,63.96,62063.0,53.9309,53.9899,53.8887,53.9477,62063.0
2018-12-17 15:40:00,63.95,64.08,63.93,64.04,65412.0,53.9393,54.049,53.9224,54.0152,65412.0
2018-12-17 15:45:00,64.03,64.14,63.88,63.94,114378.0,54.0068,54.0996,53.8803,53.9309,114378.0
2018-12-17 15:50:00,63.95,64.16,63.94,64.16,97237.0,53.9393,54.1164,53.9309,54.1164,97237.0
2018-12-17 15:55:00,64.15,64.27,64.11,64.19,174231.0,54.108,54.2092,54.0743,54.1417,174231.0
2018-12-18 09:30:00,64.44,64.89,64.37,64.66,52124.0,54.3526,54.7322,54.2936,54.5382,52124.0
2018-12-18 09:35:00,64.6,64.6,64.39,64.58,22594.0,54.4876,54.4876,54.3104,54.4707,22594.0
2018-12-18 09:40:00,64.6,64.62,64.35,64.38,18609.0,54.4876,54.5044,54.2767,54.302,18609.0
2018-12-18 09:45:00,64.35,64.45,64.22,64.3,43738.0,54.2767,54.361,54.167,54.2345,43738.0
2018-12-18 09:50:00,64.32,64.34,64.17,64.27,25752.0,54.2514,54.2683,54.1249,54.2092,25752.0
2018-12-18 09:55:00,64.27,64.66,64.26,64.58,38461.0,54.2092,54.5382,54.2008,54.4707,38461.0
2018-12-18 10:00:00,64.58,64.74,64.53,64.58,25645.0,54.4707,54.6056,54.4285,54.4707,25645.0
2018-12-18 10:05:00,64.58,64.58,64.46,64.55,9921.0,54.4707,54.4707,54.3695,54.4454,9921.0
2018-12-18 10:10:00,64.58,64.59,64.45,64.47,14736.0,54.4707,54.4791,54.361,54.3779,14736.0
2018-12-18 10:15:00,64.46,64.47,64.42,64.43,14022.0,54.3695,54.3779,54.3357,54.3442,14022.0
2018-12-18 10:20:00,64.46,64.46,64.36,64.4,11790.0,54.3695,54.3695,54.2851,54.3189,11790.0
2018-12-18 10:25:00,64.4,64.55,64.37,64.47,12735.0,54.3189,54.4454,54.2936,54.3779,12735.0
2018-12-18 10:30:00,64.47,64.5,64.44,64.44,10253.0,54.3779,54.4032,54.3526,54.3526,10253.0
2018-12-18 10:35:00,64.45,64.46,64.33,64.33,20691.0,54.361,54.3695,54.2598,54.2598,20691.0
2018-12-18 10:40:00,64.35,64.35,64.18,64.18,22297.0,54.2767,54.2767,54.1333,54.1333,22297.0
2018-12-18 10:45:00,64.19,64.28,64.16,64.27,11196.0,54.1417,54.2176,54.1164,54.2092,11196.0
2018-12-18 10:50:00,64.27,64.35,64.25,64.29,14366.0,54.2092,54.2767,54.1923,54.2261,14366.0
2018-12-18 10:55:00,64.29,64.3,64.19,64.19,16026.0,54.2261,54.2345,54.1417,54.1417,16026.0
2018-12-18 11:00:00,64.21,64.24,64.15,64.17,20846.0,54.1586,54.1839,54.108,54.1249,20846.0
2018-12-18 11:05:00,64.17,64.19,64.09,64.12,16506.0,54.1249,54.1417,54.0574,54.0827,16506.0
2018-12-18 11:10:00,64.13,64.19,64.13,64.14,32779.0,54.0911,54.1417,54.0911,54.0996,32779.0
2018-12-18 11:15:00,64.13,64.18,64.07,64.16,20001.0,54.0911,54.1333,54.0405,54.1164,20001.0
2018-12-18 11:20:00,64.16,64.19,64.12,64.13,12347.0,54.1164,54.1417,54.0827,54.0911,12347.0
2018-12-18 11:25:00,64.13,64.18,64.12,64.18,13285.0,54.0911,54.1333,54.0827,54.1333,13285.0
2018-12-18 11:30:00,64.19,64.2,64.11,64.12,27207.0,54.1417,54.1502,54.0743,54.0827,27207.0
2018-12-18 11:35:00,64.12,64.24,64.12,64.21,27683.0,54.0827,54.1839,54.0827,54.1586,27683.0
2018-12-18 11:40:00,64.22,64.38,64.2,64.38,26022.0,54.167,54.302,54.1502,54.302,26022.0
2018-12-18 11:45:00,64.38,64.38,64.32,64.33,14061.0,54.302,54.302,54.2514,54.2598,14061.0
2018-12-18 11:50:00,64.33,64.34,64.28,64.31,11867.0,54.2598,54.2683,54.2176,54.243,11867.0
2018-12-18 11:55:00,64.31,64.36,64.27,64.33,9530.0,54.243,54.2851,54.2092,54.2598,9530.0
2018-12-18 12:00:00,64.34,64.4,64.29,64.31,6964.0,54.2683,54.3189,54.2261,54.243,6964.0
2018-12-18 12:05:00,64.32,64.45,64.32,64.38,12770.0,54.2514,54.361,54.2514,54.302,12770.0
2018-12-18 12:10:00,64.38,64.41,64.25,64.26,10597.0,54.302,54.3273,54.1923,54.2008,10597.0
2018-12-18 12:15:00,64.26,64.36,64.25,64.36,14092.0,54.2008,54.2851,54.1923,54.2851,14092.0
2018-12-18 12:20:00,64.36,64.41,64.31,64.39,9347.0,54.2851,54.3273,54.243,54.3104,9347.0
2018-12-18 12:25:00,64.39,64.39,64.32,64.33,6502.0,54.3104,54.3104,54.2514,54.2598,6502.0
2018-12-18 12:30:00,64.33,64.36,64.28,64.29,9291.0,54.2598,54.2851,54.2176,54.2261,9291.0
2018-12-18 12:35:00,64.29,64.33,64.18,64.19,10145.0,54.2261,54.2598,54.1333,54.1417,10145.0
2018-12-18 12:40:00,64.21,64.23,64.15,64.15,9148.0,54.1586,54.1755,54.108,54.108,9148.0
2018-12-18 12:45:00,64.16,64.22,64.14,64.17,11413.0,54.1164,54.167,54.0996,54.1249,11413.0
2018-12-18 12:50:00,64.17,64.25,64.13,64.25,8654.0,54.1249,54.1923,54.0911,54.1923,8654.0
2018-12-18 12:55:00,64.26,64.32,64.21,64.27,7065.0,54.2008,54.2514,54.1586,54.2092,7065.0
2018-12-18 13:00:00,64.28,64.31,64.24,64.28,10679.0,54.2176,54.243,54.1839,54.2176,10679.0
2018-12-18 13:05:00,64.28,64.3,64.24,64.26,6747.0,54.2176,54.2345,54.1839,54.2008,6747.0
2018-12-18 13:10:00,64.26,64.27,64.18,64.19,6298.0,54.2008,54.2092,54.1333,54.1417,6298.0
2018-12-18 13:15:00,64.18,64.2,64.15,64.17,10978.0,54.1333,54.1502,54.108,54.1249,10978.0
2018-12-18 13:20:00,64.17,64.23,64.17,64.18,20249.0,54.1249,54.1755,54.1249,54.1333,20249.0
2018-12-18 13:25:00,64.15,64.17,64.07,64.12,14561.0,54.108,54.1249,54.0405,54.0827,14561.0
2018-12-18 13:30:00,64.12,64.13,64.09,64.13,5716.0,54.0827,54.0911,54.0574,54.0911,5716.0
2018-12-18 13:35:00,64.13,64.16,64.1,64.1,10705.0,54.0911,54.1164,54.0658,54.0658,10705.0
2018-12-18 13:40:00,64.12,64.14,64.09,64.12,10107.0,54.0827,54.0996,54.0574,54.0827,10107.0
2018-12-18 13:45:00,64.11,64.17,64.11,64.17,19409.0,54.0743,54.1249,54.0743,54.1249,19409.0
2018-12-18 13:50:00,64.17,64.17,64.1,64.11,21420.0,54.1249,54.1249,54.0658,54.0743,21420.0
2018-12-18 13:55:00,64.11,64.11,63.99,64.03,24879.0,54.0743,54.0743,53.973,54.0068,24879.0
2018-12-18 14:00:00,64.03,64.13,64.03,64.12,19499.0,54.0068,54.0911,54.0068,54.0827,19499.0
2018-12-18 14:05:00,64.11,64.2,64.08,64.18,20684.0,54.0743,54.1502,54.049,54.1333,20684.0
2018-12-18 14:10:00,64.2,64.26,64.15,64.23,23430.0,54.1502,54.2008,54.108,54.1755,23430.0
2018-12-18 14:15:00,64.24,64.27,64.12,64.2,26270.0,54.1839,54.2092,54.0827,54.1502,26270.0
2018-12-18 14:20:00,64.19,64.23,64.17,64.2,23047.0,54.1417,54.1755,54.1249,54.1502,23047.0
2018-12-18 14:25:00,64.21,64.26,64.19,64.2,12212.0,54.1586,54.2008,54.1417,54.1502,12212.0
2018-12-18 14:30:00,64.21,64.22,64.1,64.1,12871.0,54.1586,54.167,54.0658,54.0658,12871.0
2018-12-18 14:35:00,64.1,64.13,64.05,64.11,15998.0,54.0658,54.0911,54.0237,54.0743,15998.0
2018-12-18 14:40:00,64.13,64.17,63.88,63.91,40342.0,54.0911,54.1249,53.8803,53.9056,40342.0
2018-12-18 14:45:00,63.91,64.03,63.85,64.02,48252.0,53.9056,54.0068,53.855,53.9984,48252.0
2018-12-18 14:50:00,64.02,64.04,63.98,64.03,20051.0,53.9984,54.0152,53.9646,54.0068,20051.0
2018-12-18 14:55:00,64.03,64.03,63.74,63.74,27860.0,54.0068,54.0068,53.7622,53.7622,27860.0
2018-12-18 15:00:00,63.8,63.87,63.73,63.79,27723.0,53.8128,53.8718,53.7537,53.8044,27723.0
2018-12-18 15:05:00,63.77,63.87,63.66,63.72,41235.0,53.7875,53.8718,53.6947,53.7453,41235.0
2018-12-18 15:10:00,63.72,63.87,63.71,63.85,37158.0,53.7453,53.8718,53.7369,53.855,37158.0
2018-12-18 15:15:00,63.85,63.96,63.81,63.91,34126.0,53.855,53.9477,53.8212,53.9056,34126.0
2018-12-18 15:20:00,63.9,63.95,63.85,63.93,39661.0,53.8971,53.9393,53.855,53.9224,39661.0
2018-12-18 15:25:00,63.92,63.93,63.86,63.93,42680.0,53.914,53.9224,53.8634,53.9224,42680.0
2018-12-18 15:30:00,63.94,64.15,63.94,64.09,52005.0,53.9309,54.108,53.9309,54.0574,52005.0
2018-12-18 15:35:00,64.09,64.1,63.95,63.97,40367.0,54.0574,54.0658,53.9393,53.9562,40367.0
2018-12-18 15:40:00,63.97,64.07,63.96,64.03,48931.0,53.9562,54.0405,53.9477,54.0068,48931.0
2018-12-18 15:45:00,64.03,64.32,64.02,64.3,73727.0,54.0068,54.2514,53.9984,54.2345,73727.0
2018-12-18 15:50:00,64.3,64.31,64.19,64.23,73411.0,54.2345,54.243,54.1417,54.1755,73411.0
2018-12-18 15:55:00,64.23,64.26,64.03,64.03,164974.0,54.1755,54.2008,54.0068,54.0068,164974.0
2018-12-19 09:30:00,64.25,64.57,64.03,64.37,41634.0,54.1923,54.4623,54.0068,54.2936,41634.0
2018-12-19 09:35:00,64.38,64.39,64.1,64.38,22167.0,54.302,54.3104,54.0658,54.302,22167.0
2018-12-19 09:40:00,64.41,64.43,64.23,64.38,16009.0,54.3273,54.3442,54.1755,54.302,16009.0
2018-12-19 09:45:00,64.44,64.44,64.16,64.16,21871.0,54.3526,54.3526,54.1164,54.1164,21871.0
2018-12-19 09:50:00,64.16,64.2,64.09,64.2,14005.0,54.1164,54.1502,54.0574,54.1502,14005.0
2018-12-19 09:55:00,64.21,64.37,64.12,64.21,17295.0,54.1586,54.2936,54.0827,54.1586,17295.0
2018-12-19 10:00:00,64.1,64.25,64.09,64.14,28235.0,54.0658,54.1923,54.0574,54.0996,28235.0
2018-12-19 10:05:00,64.14,64.14,63.94,63.94,14541.0,54.0996,54.0996,53.9309,53.9309,14541.0
2018-12-19 10:10:00,63.92,63.99,63.88,63.94,10707.0,53.914,53.973,53.8803,53.9309,10707.0
2018-12-19 10:15:00,63.94,64.13,63.93,64.1,6025.0,53.9309,54.0911,53.9224,54.0658,6025.0
2018-12-19 10:20:00,64.1,64.18,64.09,64.09,11282.0,54.0658,54.1333,54.0574,54.0574,11282.0
2018-12-19 10:25:00,64.1,64.13,63.97,64.11,16889.0,54.0658,54.0911,53.9562,54.0743,16889.0
2018-12-19 10:30:00,64.11,64.17,64.06,64.14,9649.0,54.0743,54.1249,54.0321,54.0996,9649.0
2018-12-19 10:35:00,64.14,64.15,64.05,64.06,14665.0,54.0996,54.108,54.0237,54.0321,14665.0
2018-12-19 10:40:00,64.06,64.06,64.0,64.03,11088.0,54.0321,54.0321,53.9815,54.0068,11088.0
2018-12-19 10:45:00,64.02,64.03,63.96,63.97,13045.0,53.9984,54.0068,53.9477,53.9562,13045.0
2018-12-19 10:50:00,63.97,64.09,63.93,64.06,26688.0,53.9562,54.0574,53.9224,54.0321,26688.0
2018-12-19 10:55:00,64.05,64.1,63.96,64.06,19548.0,54.0237,54.0658,53.9477,54.0321,19548.0
2018-12-19 11:00:00,64.06,64.06,63.96,63.99,10882.0,54.0321,54.0321,53.9477,53.973,10882.0
2018-12-19 11:05:00,64.0,64.05,63.96,64.04,15040.0,53.9815,54.0237,53.9477,54.0152,15040.0
2018-12-19 11:10:00,64.04,64.04,63.96,63.97,14559.0,54.0152,54.0152,53.9477,53.9562,14559.0
2018-12-19 11:15:00,63.96,63.97,63.83,63.83,13244.0,53.9477,53.9562,53.8381,53.8381,13244.0
2018-12-19 11:20:00,63.83,63.86,63.81,63.83,8065.0,53.8381,53.8634,53.8212,53.8381,8065.0
2018-12-19 11:25:00,63.82,63.92,63.81,63.92,13449.0,53.8297,53.914,53.8212,53.914,13449.0
2018-12-19 11:30:00,63.92,63.96,63.88,63.93,13876.0,53.914,53.9477,53.8803,53.9224,13876.0
2018-12-19 11:35:00,63.93,63.94,63.86,63.92,19879.0,53.9224,53.9309,53.8634,53.914,19879.0
2018-12-19 11:40:00,63.92,63.93,63.86,63.89,10760.0,53.914,53.9224,53.8634,53.8887,10760.0
2018-12-19 11:45:00,63.89,64.02,63.84,64.0,39555.0,53.8887,53.9984,53.8465,53.9815,39555.0
2018-12-19 11:50:00,64.01,64.09,64.01,64.02,23528.0,53.9899,54.0574,53.9899,53.9984,23528.0
2018-12-19 11:55:00,64.03,64.08,64.0,64.08,19363.0,54.0068,54.049,53.9815,54.049,19363.0
2018-12-19 12:00:00,64.07,64.21,64.06,64.2,25709.0,54.0405,54.1586,54.0321,54.1502,25709.0
2018-12-19 12:05:00,64.21,64.3,64.13,64.25,36302.0,54.1586,54.2345,54.0911,54.1923,36302.0
2018-12-19 12:10:00,64.25,64.35,64.21,64.31,9261.0,54.1923,54.2767,54.1586,54.243,9261.0
2018-12-19 12:15:00,64.31,64.33,64.2,64.23,10109.0,54.243,54.2598,54.1502,54.1755,10109.0
2018-12-19 12:20:00,64.22,64.38,64.22,64.38,7056.0,54.167,54.302,54.167,54.302,7056.0
2018-12-19 12:25:00,64.38,64.43,64.35,64.39,6732.0,54.302,54.3442,54.2767,54.3104,6732.0
2018-12-19 12:30:00,64.39,64.39,64.31,64.34,9414.0,54.3104,54.3104,54.243,54.2683,9414.0
2018-12-19 12:35:00,64.34,64.35,64.29,64.32,7273.0,54.2683,54.2767,54.2261,54.2514,7273.0
2018-12-19 12:40:00,64.33,64.38,64.33,64.35,6096.0,54.2598,54.302,54.2598,54.2767,6096.0
2018-12-19 12:45:00,64.36,64.41,64.34,64.39,9429.0,54.2851,54.3273,54.2683,54.3104,9429.0
2018-12-19 12:50:00,64.39,64.47,64.38,64.42,7511.0,54.3104,54.3779,54.302,54.3357,7511.0
2018-12-19 12:55:00,64.43,64.44,64.38,64.39,12368.0,54.3442,54.3526,54.302,54.3104,12368.0
2018-12-19 13:00:00,64.37,64.42,64.37,64.41,6374.0,54.2936,54.3357,54.2936,54.3273,6374.0
2018-12-19 13:05:00,64.42,64.45,64.35,64.35,8678.0,54.3357,54.361,54.2767,54.2767,8678.0
2018-12-19 13:10:00,64.35,64.38,64.34,64.36,10659.0,54.2767,54.302,54.2683,54.2851,10659.0
2018-12-19 13:15:00,64.36,64.36,64.29,64.36,4920.0,54.2851,54.2851,54.2261,54.2851,4920.0
2018-12-19 13:20:00,64.39,64.43,64.3,64.33,12220.0,54.3104,54.3442,54.2345,54.2598,12220.0
2018-12-19 13:25:00,64.35,64.43,64.34,64.43,6412.0,54.2767,54.3442,54.2683,54.3442,6412.0
2018-12-19 13:30:00,64.46,64.49,64.38,64.39,14314.0,54.3695,54.3948,54.302,54.3104,14314.0
2018-12-19 13:35:00,64.39,64.39,64.35,64.36,6634.0,54.3104,54.3104,54.2767,54.2851,6634.0
2018-12-19 13:40:00,64.35,64.43,64.35,64.41,7284.0,54.2767,54.3442,54.2767,54.3273,7284.0
2018-12-19 13:45:00,64.42,64.42,64.36,64.39,6839.0,54.3357,54.3357,54.2851,54.3104,6839.0
2018-12-19 13:50:00,64.39,64.4,64.3,64.31,9961.0,54.3104,54.3189,54.2345,54.243,9961.0
2018-12-19 13:55:00,64.32,64.58,64.32,64.45,13826.0,54.2514,54.4707,54.2514,54.361,13826.0
2018-12-19 14:00:00,64.59,64.65,63.87,63.96,25816.0,54.4791,54.5297,53.8718,53.9477,25816.0
2018-12-19 14:05:00,63.96,64.15,63.92,63.99,18040.0,53.9477,54.108,53.914,53.973,18040.0
2018-12-19 14:10:00,64.03,64.06,63.84,63.96,16221.0,54.0068,54.0321,53.8465,53.9477,16221.0
2018-12-19 14:15:00,63.96,64.24,63.94,64.2,17315.0,53.9477,54.1839,53.9309,54.1502,17315.0
2018-12-19 14:20:00,64.17,64.3,64.09,64.3,40512.0,54.1249,54.2345,54.0574,54.2345,40512.0
2018-12-19 14:25:00,64.3,64.31,64.17,64.21,12365.0,54.2345,54.243,54.1249,54.1586,12365.0
2018-12-19 14:30:00,64.21,64.27,64.09,64.18,18630.0,54.1586,54.2092,54.0574,54.1333,18630.0
2018-12-19 14:35:00,64.18,64.25,64.09,64.15,23291.0,54.1333,54.1923,54.0574,54.108,23291.0
2018-12-19 14:40:00,64.16,64.16,63.65,63.65,18541.0,54.1164,54.1164,53.6863,53.6863,18541.0
2018-12-19 14:45:00,63.65,63.79,63.6,63.75,29531.0,53.6863,53.8044,53.6441,53.7706,29531.0
2018-12-19 14:50:00,63.75,63.76,63.52,63.64,25364.0,53.7706,53.7791,53.5766,53.6778,25364.0
2018-12-19 14:55:00,63.63,63.63,63.37,63.53,36183.0,53.6694,53.6694,53.4501,53.5851,36183.0
2018-12-19 15:00:00,63.49,63.51,63.33,63.34,30513.0,53.5513,53.5682,53.4164,53.4248,30513.0
2018-12-19 15:05:00,63.33,63.5,63.19,63.4,43048.0,53.4164,53.5598,53.2983,53.4754,43048.0
2018-12-19 15:10:00,63.41,63.59,63.22,63.57,39583.0,53.4838,53.6357,53.3236,53.6188,39583.0
2018-12-19 15:15:00,63.57,63.6,63.25,63.37,31422.0,53.6188,53.6441,53.3489,53.4501,31422.0
2018-12-19 15:20:00,63.38,63.61,63.23,63.6,44157.0,53.4585,53.6525,53.332,53.6441,44157.0
2018-12-19 15:25:00,63.59,63.62,63.34,63.34,79300.0,53.6357,53.661,53.4248,53.4248,79300.0
2018-12-19 15:30:00,63.36,63.6,63.34,63.57,61737.0,53.4417,53.6441,53.4248,53.6188,61737.0
2018-12-19 15:35:00,63.57,63.57,63.38,63.42,98552.0,53.6188,53.6188,53.4585,53.4923,98552.0
2018-12-19 15:40:00,63.41,63.56,63.34,63.52,134567.0,53.4838,53.6104,53.4248,53.5766,134567.0
2018-12-19 15:45:00,63.51,63.75,63.48,63.75,143529.0,53.5682,53.7706,53.5429,53.7706,143529.0
2018-12-19 15:50:00,63.72,63.74,63.64,63.7,83917.0,53.7453,53.7622,53.6778,53.7284,83917.0
2018-12-19 15:55:00,63.7,63.79,63.49,63.49,158752.0,53.7284,53.8044,53.5513,53.5513,158752.0
2018-12-20 09:30:00,63.24,63.39,63.03,63.03,56625.0,53.3405,53.467,53.1633,53.1633,56625.0
2018-12-20 09:35:00,63.04,63.04,62.77,62.77,31389.0,53.1718,53.1718,52.944,52.944,31389.0
2018-12-20 09:40:00,62.76,62.79,62.43,62.55,24043.0,52.9356,52.9609,52.6572,52.7585,24043.0
2018-12-20 09:45:00,62.56,62.61,62.33,62.45,16953.0,52.7669,52.8091,52.5729,52.6741,16953.0
2018-12-20 09:50:00,62.42,62.57,62.41,62.54,14103.0,52.6488,52.7753,52.6404,52.75,14103.0
2018-12-20 09:55:00,62.54,62.85,62.5,62.79,17046.0,52.75,53.0115,52.7163,52.9609,17046.0
2018-12-20 10:00:00,62.83,62.86,62.73,62.73,42421.0,52.9946,53.0199,52.9103,52.9103,42421.0
2018-12-20 10:05:00,62.73,62.94,62.7,62.91,24620.0,52.9103,53.0874,52.885,53.0621,24620.0
2018-12-20 10:10:00,62.91,62.91,62.77,62.88,15978.0,53.0621,53.0621,52.944,53.0368,15978.0
2018-12-20 10:15:00,62.88,62.88,62.73,62.75,12102.0,53.0368,53.0368,52.9103,52.9272,12102.0
2018-12-20 10:20:00,62.75,62.82,62.69,62.73,12668.0,52.9272,52.9862,52.8765,52.9103,12668.0
2018-12-20 10:25:00,62.75,62.85,62.62,62.63,13112.0,52.9272,53.0115,52.8175,52.8259,13112.0
2018-12-20 10:30:00,62.63,62.78,62.57,62.75,19514.0,52.8259,52.9525,52.7753,52.9272,19514.0
2018-12-20 10:35:00,62.76,62.95,62.75,62.87,18762.0,52.9356,53.0958,52.9272,53.0284,18762.0
2018-12-20 10:40:00,62.88,63.07,62.85,63.04,11905.0,53.0368,53.1971,53.0115,53.1718,11905.0
2018-12-20 10:45:00,63.04,63.04,62.81,62.83,18807.0,53.1718,53.1718,52.9778,52.9946,18807.0
2018-12-20 10:50:00,62.83,62.86,62.76,62.78,156340.0,52.9946,53.0199,52.9356,52.9525,156340.0
2018-12-20 10:55:00,62.8,62.85,62.7,62.77,42630.0,52.9693,53.0115,52.885,52.944,42630.0
2018-12-20 11:00:00,62.77,62.89,62.71,62.86,48507.0,52.944,53.0452,52.8934,53.0199,48507.0
2018-12-20 11:05:00,62.87,62.96,62.82,62.88,39789.0,53.0284,53.1043,52.9862,53.0368,39789.0
2018-12-20 11:10:00,62.88,62.9,62.72,62.85,63397.0,53.0368,53.0537,52.9019,53.0115,63397.0
2018-12-20 11:15:00,62.84,62.86,62.75,62.85,20718.0,53.0031,53.0199,52.9272,53.0115,20718.0
2018-12-20 11:20:00,62.84,62.96,62.82,62.85,44143.0,53.0031,53.1043,52.9862,53.0115,44143.0
2018-12-20 11:25:00,62.86,62.94,62.63,62.66,44766.0,53.0199,53.0874,52.8259,52.8512,44766.0
2018-12-20 11:30:00,62.69,62.69,62.54,62.54,15666.0,52.8765,52.8765,52.75,52.75,15666.0
2018-12-20 11:35:00,62.54,62.57,62.46,62.52,25717.0,52.75,52.7753,52.6826,52.7332,25717.0
2018-12-20 11:40:00,62.52,62.63,62.46,62.47,24696.0,52.7332,52.8259,52.6826,52.691,24696.0
2018-12-20 11:45:00,62.47,62.48,62.36,62.38,25668.0,52.691,52.6994,52.5982,52.6151,25668.0
2018-12-20 11:50:00,62.38,62.41,62.14,62.34,76412.0,52.6151,52.6404,52.4126,52.5813,76412.0
2018-12-20 11:55:00,62.37,62.59,62.23,62.33,36955.0,52.6066,52.7922,52.4886,52.5729,36955.0
2018-12-20 12:00:00,62.38,62.41,62.23,62.32,19906.0,52.6151,52.6404,52.4886,52.5645,19906.0
2018-12-20 12:05:00,62.32,62.33,62.17,62.21,21745.0,52.5645,52.5729,52.4379,52.4717,21745.0
2018-12-20 12:10:00,62.23,62.31,62.19,62.19,10758.0,52.4886,52.556,52.4548,52.4548,10758.0
2018-12-20 12:15:00,62.18,62.26,62.1,62.24,17331.0,52.4464,52.5139,52.3789,52.497,17331.0
2018-12-20 12:20:00,62.25,62.35,62.25,62.35,16792.0,52.5054,52.5898,52.5054,52.5898,16792.0
2018-12-20 12:25:00,62.34,62.5,62.34,62.5,12619.0,52.5813,52.7163,52.5813,52.7163,12619.0
2018-12-20 12:30:00,62.5,62.56,62.46,62.5,29539.0,52.7163,52.7669,52.6826,52.7163,29539.0
2018-12-20 12:35:00,62.5,62.51,62.36,62.42,22330.0,52.7163,52.7247,52.5982,52.6488,22330.0
2018-12-20 12:40:00,62.39,62.42,62.27,62.35,17361.0,52.6235,52.6488,52.5223,52.5898,17361.0
2018-12-20 12:45:00,62.34,62.38,62.31,62.32,21324.0,52.5813,52.6151,52.556,52.5645,21324.0
2018-12-20 12:50:00,62.32,62.36,62.28,62.28,18548.0,52.5645,52.5982,52.5307,52.5307,18548.0
2018-12-20 12:55:00,62.23,62.27,62.15,62.22,18147.0,52.4886,52.5223,52.4211,52.4801,18147.0
2018-12-20 13:00:00,62.22,62.29,62.15,62.19,17828.0,52.4801,52.5392,52.4211,52.4548,17828.0
2018-12-20 13:05:00,62.19,62.24,62.1,62.12,12831.0,52.4548,52.497,52.3789,52.3958,12831.0
2018-12-20 13:10:00,62.12,62.17,62.04,62.04,20030.0,52.3958,52.4379,52.3283,52.3283,20030.0
2018-12-20 13:15:00,62.04,62.13,62.03,62.09,28363.0,52.3283,52.4042,52.3199,52.3705,28363.0
2018-12-20 13:20:00,62.08,62.14,61.9,61.96,24108.0,52.362,52.4126,52.2102,52.2608,24108.0
2018-12-20 13:25:00,62.0,62.08,61.97,62.07,18105.0,52.2946,52.362,52.2693,52.3536,18105.0
2018-12-20 13:30:00,62.06,62.09,61.9,61.94,14230.0,52.3452,52.3705,52.2102,52.244,14230.0
2018-12-20 13:35:00,61.94,62.02,61.89,61.98,10498.0,52.244,52.3114,52.2018,52.2777,10498.0
2018-12-20 13:40:00,61.99,61.99,61.74,61.85,27238.0,52.2861,52.2861,52.0753,52.168,27238.0
2018-12-20 13:45:00,61.86,61.98,61.8,61.94,12417.0,52.1765,52.2777,52.1259,52.244,12417.0
2018-12-20 13:50:00,61.96,61.96,61.83,61.87,16632.0,52.2608,52.2608,52.1512,52.1849,16632.0
2018-12-20 13:55:00,61.87,61.89,61.81,61.83,14872.0,52.1849,52.2018,52.1343,52.1512,14872.0
2018-12-20 14:00:00,61.83,61.85,61.39,61.51,49887.0,52.1512,52.168,51.78,51.8813,49887.0
2018-12-20 14:05:00,61.51,61.56,61.35,61.4,30225.0,51.8813,51.9234,51.7463,51.7885,30225.0
2018-12-20 14:10:00,61.39,61.41,61.2,61.35,16545.0,51.78,51.7969,51.6198,51.7463,16545.0
2018-12-20 14:15:00,61.35,61.41,61.23,61.24,26508.0,51.7463,51.7969,51.6451,51.6535,26508.0
2018-12-20 14:20:00,61.26,61.52,61.25,61.44,27623.0,51.6704,51.8897,51.662,51.8222,27623.0
2018-12-20 14:25:00,61.46,61.67,61.46,61.67,24262.0,51.8391,52.0162,51.8391,52.0162,24262.0
2018-12-20 14:30:00,61.63,61.76,61.63,61.72,22431.0,51.9825,52.0921,51.9825,52.0584,22431.0
2018-12-20 14:35:00,61.72,61.87,61.7,61.77,39345.0,52.0584,52.1849,52.0415,52.1006,39345.0
2018-12-20 14:40:00,61.77,62.17,61.75,62.12,33228.0,52.1006,52.4379,52.0837,52.3958,33228.0
2018-12-20 14:45:00,62.13,62.29,62.12,62.29,27556.0,52.4042,52.5392,52.3958,52.5392,27556.0
2018-12-20 14:50:00,62.26,62.26,62.05,62.05,36377.0,52.5139,52.5139,52.3367,52.3367,36377.0
2018-12-20 14:55:00,62.05,62.05,61.83,61.94,40488.0,52.3367,52.3367,52.1512,52.244,40488.0
2018-12-20 15:00:00,61.94,61.95,61.8,61.81,38318.0,52.244,52.2524,52.1259,52.1343,38318.0
2018-12-20 15:05:00,61.83,62.0,61.64,61.98,34900.0,52.1512,52.2946,51.9909,52.2777,34900.0
2018-12-20 15:10:00,61.98,62.14,61.95,62.08,51245.0,52.2777,52.4126,52.2524,52.362,51245.0
2018-12-20 15:15:00,62.08,62.08,61.93,61.98,39638.0,52.362,52.362,52.2355,52.2777,39638.0
2018-12-20 15:20:00,61.99,62.24,61.98,62.06,151217.0,52.2861,52.497,52.2777,52.3452,151217.0
2018-12-20 15:25:00,62.06,62.1,61.85,61.85,69623.0,52.3452,52.3789,52.168,52.168,69623.0
2018-12-20 15:30:00,61.86,62.03,61.86,61.98,115178.0,52.1765,52.3199,52.1765,52.2777,115178.0
2018-12-20 15:35:00,61.97,62.19,61.96,62.08,96448.0,52.2693,52.4548,52.2608,52.362,96448.0
2018-12-20 15:40:00,62.08,62.13,61.74,61.75,117150.0,52.362,52.4042,52.0753,52.0837,117150.0
2018-12-20 15:45:00,61.73,61.83,61.57,61.67,190621.0,52.0668,52.1512,51.9319,52.0162,190621.0
2018-12-20 15:50:00,61.66,61.71,61.5,61.53,147013.0,52.0078,52.05,51.8728,51.8981,147013.0
2018-12-20 15:55:00,61.51,61.82,61.49,61.8,268949.0,51.8813,52.1427,51.8644,52.1259,268949.0
2018-12-21 09:30:00,61.51,62.44,61.51,62.44,619471.0,51.8813,52.6657,51.8813,52.6657,619471.0
2018-12-21 09:35:00,62.43,62.63,62.3,62.48,24909.0,52.6572,52.8259,52.5476,52.6994,24909.0
2018-12-21 09:40:00,62.52,62.78,62.49,62.66,30340.0,52.7332,52.9525,52.7079,52.8512,30340.0
2018-12-21 09:45:00,62.65,62.75,62.58,62.58,24466.0,52.8428,52.9272,52.7838,52.7838,24466.0
2018-12-21 09:50:00,62.57,62.57,62.41,62.47,132323.0,52.7753,52.7753,52.6404,52.691,132323.0
2018-12-21 09:55:00,62.48,62.58,62.2,62.2,20186.0,52.6994,52.7838,52.4633,52.4633,20186.0
2018-12-21 10:00:00,62.15,62.33,62.13,62.15,20053.0,52.4211,52.5729,52.4042,52.4211,20053.0
2018-12-21 10:05:00,62.18,62.28,62.08,62.26,38354.0,52.4464,52.5307,52.362,52.5139,38354.0
2018-12-21 10:10:00,62.29,62.52,62.22,62.52,82262.0,52.5392,52.7332,52.4801,52.7332,82262.0
2018-12-21 10:15:00,62.54,62.66,62.45,62.6,134604.0,52.75,52.8512,52.6741,52.8006,134604.0
2018-12-21 10:20:00,62.59,62.7,62.51,62.63,27618.0,52.7922,52.885,52.7247,52.8259,27618.0
2018-12-21 10:25:00,62.63,62.63,62.26,62.34,25167.0,52.8259,52.8259,52.5139,52.5813,25167.0
2018-12-21 10:30:00,62.33,62.48,62.3,62.46,22307.0,52.5729,52.6994,52.5476,52.6826,22307.0
2018-12-21 10:35:00,62.46,62.6,62.42,62.49,16357.0,52.6826,52.8006,52.6488,52.7079,16357.0
2018-12-21 10:40:00,62.5,62.53,62.36,62.39,23674.0,52.7163,52.7416,52.5982,52.6235,23674.0
2018-12-21 10:45:00,62.37,62.65,62.37,62.56,15341.0,52.6066,52.8428,52.6066,52.7669,15341.0
2018-12-21 10:50:00,62.55,62.63,62.44,62.49,13419.0,52.7585,52.8259,52.6657,52.7079,13419.0
2018-12-21 10:55:00,62.5,62.59,62.43,62.55,14409.0,52.7163,52.7922,52.6572,52.7585,14409.0
2018-12-21 11:00:00,62.55,62.55,62.36,62.38,19327.0,52.7585,52.7585,52.5982,52.6151,19327.0
2018-12-21 11:05:00,62.37,62.45,62.0,62.03,28921.0,52.6066,52.6741,52.2946,52.3199,28921.0
2018-12-21 11:10:00,62.06,62.16,62.06,62.13,20054.0,52.3452,52.4295,52.3452,52.4042,20054.0
2018-12-21 11:15:00,62.13,62.16,62.03,62.05,25400.0,52.4042,52.4295,52.3199,52.3367,25400.0
2018-12-21 11:20:00,62.05,62.14,61.56,62.0,68712.0,52.3367,52.4126,51.9234,52.2946,68712.0
2018-12-21 11:25:00,61.98,62.2,61.83,62.2,40068.0,52.2777,52.4633,52.1512,52.4633,40068.0
2018-12-21 11:30:00,62.2,62.37,62.18,62.3,22584.0,52.4633,52.6066,52.4464,52.5476,22584.0
2018-12-21 11:35:00,62.3,62.33,62.21,62.25,13304.0,52.5476,52.5729,52.4717,52.5054,13304.0
2018-12-21 11:40:00,62.25,62.29,62.1,62.11,20136.0,52.5054,52.5392,52.3789,52.3873,20136.0
2018-12-21 11:45:00,62.11,62.17,62.04,62.07,17015.0,52.3873,52.4379,52.3283,52.3536,17015.0
2018-12-21 11:50:00,62.08,62.2,62.01,62.01,22079.0,52.362,52.4633,52.303,52.303,22079.0
2018-12-21 11:55:00,62.04,62.08,61.82,61.87,31323.0,52.3283,52.362,52.1427,52.1849,31323.0
2018-12-21 12:00:00,61.86,62.06,61.8,61.99,17768.0,52.1765,52.3452,52.1259,52.2861,17768.0
2018-12-21 12:05:00,61.98,61.99,61.81,61.9,20882.0,52.2777,52.2861,52.1343,52.2102,20882.0
2018-12-21 12:10:00,61.9,61.94,61.84,61.86,17158.0,52.2102,52.244,52.1596,52.1765,17158.0
2018-12-21 12:15:00,61.87,61.93,61.72,61.74,15733.0,52.1849,52.2355,52.0584,52.0753,15733.0
2018-12-21 12:20:00,61.75,61.86,61.67,61.84,17883.0,52.0837,52.1765,52.0162,52.1596,17883.0
2018-12-21 12:25:00,61.84,61.84,61.7,61.76,24300.0,52.1596,52.1596,52.0415,52.0921,24300.0
2018-12-21 12:30:00,61.73,61.85,61.57,61.83,23862.0,52.0668,52.168,51.9319,52.1512,23862.0
2018-12-21 12:35:00,61.84,62.0,61.77,61.94,18232.0,52.1596,52.2946,52.1006,52.244,18232.0
2018-12-21 12:40:00,61.92,61.96,61.82,61.87,10020.0,52.2271,52.2608,52.1427,52.1849,10020.0
2018-12-21 12:45:00,61.87,62.05,61.87,61.9,16257.0,52.1849,52.3367,52.1849,52.2102,16257.0
2018-12-21 12:50:00,61.9,61.91,61.72,61.72,21919.0,52.2102,52.2186,52.0584,52.0584,21919.0
2018-12-21 12:55:00,61.72,61.83,61.66,61.73,20040.0,52.0584,52.1512,52.0078,52.0668,20040.0
2018-12-21 13:00:00,61.73,61.78,61.65,61.72,15207.0,52.0668,52.109,51.9993,52.0584,15207.0
2018-12-21 13:05:00,61.72,61.72,61.54,61.67,12824.0,52.0584,52.0584,51.9066,52.0162,12824.0
2018-12-21 13:10:00,61.67,61.67,61.51,61.57,136687.0,52.0162,52.0162,51.8813,51.9319,136687.0
2018-12-21 13:15:00,61.57,61.59,61.46,61.48,16298.0,51.9319,51.9487,51.8391,51.856,16298.0
2018-12-21 13:20:00,61.48,61.61,61.4,61.55,21857.0,51.856,51.9656,51.7885,51.915,21857.0
2018-12-21 13:25:00,61.56,61.61,61.41,61.45,20305.0,51.9234,51.9656,51.7969,51.8307,20305.0
2018-12-21 13:30:00,61.44,61.68,61.44,61.67,31268.0,51.8222,52.0247,51.8222,52.0162,31268.0
2018-12-21 13:35:00,61.69,61.72,61.6,61.63,20282.0,52.0331,52.0584,51.9572,51.9825,20282.0
2018-12-21 13:40:00,61.65,61.66,61.55,61.64,24995.0,51.9993,52.0078,51.915,51.9909,24995.0
2018-12-21 13:45:00,61.62,61.66,61.51,61.52,14658.0,51.974,52.0078,51.8813,51.8897,14658.0
2018-12-21 13:50:00,61.52,61.59,61.34,61.37,15564.0,51.8897,51.9487,51.7379,51.7632,15564.0
2018-12-21 13:55:00,61.38,61.46,61.35,61.41,28068.0,51.7716,51.8391,51.7463,51.7969,28068.0
2018-12-21 14:00:00,61.4,61.48,61.3,61.38,16452.0,51.7885,51.856,51.7041,51.7716,16452.0
2018-12-21 14:05:00,61.37,61.46,61.37,61.44,10894.0,51.7632,51.8391,51.7632,51.8222,10894.0
2018-12-21 14:10:00,61.43,61.47,61.29,61.33,26753.0,51.8138,51.8475,51.6957,51.7294,26753.0
2018-12-21 14:15:00,61.33,61.55,61.33,61.5,19789.0,51.7294,51.915,51.7294,51.8728,19789.0
2018-12-21 14:20:00,61.52,61.59,61.47,61.5,25298.0,51.8897,51.9487,51.8475,51.8728,25298.0
2018-12-21 14:25:00,61.5,61.52,61.4,61.48,15564.0,51.8728,51.8897,51.7885,51.856,15564.0
2018-12-21 14:30:00,61.47,61.54,61.42,61.44,10313.0,51.8475,51.9066,51.8054,51.8222,10313.0
2018-12-21 14:35:00,61.46,61.55,61.46,61.54,12308.0,51.8391,51.915,51.8391,51.9066,12308.0
2018-12-21 14:40:00,61.54,61.56,61.37,61.39,18247.0,51.9066,51.9234,51.7632,51.78,18247.0
2018-12-21 14:45:00,61.39,61.46,61.36,61.44,16021.0,51.78,51.8391,51.7547,51.8222,16021.0
2018-12-21 14:50:00,61.45,61.61,61.43,61.47,134894.0,51.8307,51.9656,51.8138,51.8475,134894.0
2018-12-21 14:55:00,61.47,61.53,61.37,61.43,46382.0,51.8475,51.8981,51.7632,51.8138,46382.0
2018-12-21 15:00:00,61.44,61.56,61.42,61.51,65629.0,51.8222,51.9234,51.8054,51.8813,65629.0
2018-12-21 15:05:00,61.51,61.53,61.43,61.46,53216.0,51.8813,51.8981,51.8138,51.8391,53216.0
2018-12-21 15:10:00,61.45,61.45,61.3,61.34,41174.0,51.8307,51.8307,51.7041,51.7379,41174.0
2018-12-21 15:15:00,61.33,61.37,61.24,61.27,59389.0,51.7294,51.7632,51.6535,51.6788,59389.0
2018-12-21 15:20:00,61.27,61.34,61.17,61.26,64789.0,51.6788,51.7379,51.5945,51.6704,64789.0
2018-12-21 15:25:00,61.27,61.29,61.05,61.05,46767.0,51.6788,51.6957,51.4933,51.4933,46767.0
2018-12-21 15:30:00,61.05,61.27,61.05,61.21,107021.0,51.4933,51.6788,51.4933,51.6282,107021.0
2018-12-21 15:35:00,61.22,61.24,60.91,60.92,71115.0,51.6367,51.6535,51.3752,51.3836,71115.0
2018-12-21 15:40:00,60.91,61.07,60.85,60.95,117174.0,51.3752,51.5101,51.3246,51.4089,117174.0
2018-12-21 15:45:00,60.95,61.15,60.94,61.14,147684.0,51.4089,51.5776,51.4005,51.5692,147684.0
2018-12-21 15:50:00,61.12,61.14,60.94,61.06,130602.0,51.5523,51.5692,51.4005,51.5017,130602.0
2018-12-21 15:55:00,61.04,61.07,60.89,60.9,205354.0,51.4848,51.5101,51.3583,51.3668,205354.0
2018-12-24 09:30:00,60.78,60.87,60.51,60.57,47127.0,51.2655,51.3414,51.0378,51.0884,47127.0
2018-12-24 09:35:00,60.57,60.73,60.39,60.7,26450.0,51.0884,51.2234,50.9366,51.1981,26450.0
2018-12-24 09:40:00,60.7,60.76,60.58,60.74,13830.0,51.1981,51.2487,51.0968,51.2318,13830.0
2018-12-24 09:45:00,60.74,60.74,60.48,60.59,17699.0,51.2318,51.2318,51.0125,51.1053,17699.0
2018-12-24 09:50:00,60.59,60.71,60.5,60.52,17276.0,51.1053,51.2065,51.0294,51.0462,17276.0
2018-12-24 09:55:00,60.56,60.65,60.53,60.59,23848.0,51.08,51.1559,51.0547,51.1053,23848.0
2018-12-24 10:00:00,60.57,60.57,60.25,60.32,30576.0,51.0884,51.0884,50.8185,50.8775,30576.0
2018-12-24 10:05:00,60.32,60.36,60.01,60.01,35209.0,50.8775,50.9113,50.6161,50.6161,35209.0
2018-12-24 10:10:00,60.01,60.4,60.01,60.38,25526.0,50.6161,50.945,50.6161,50.9282,25526.0
2018-12-24 10:15:00,60.37,60.37,60.21,60.25,24786.0,50.9197,50.9197,50.7848,50.8185,24786.0
2018-12-24 10:20:00,60.25,60.32,60.1,60.28,20934.0,50.8185,50.8775,50.692,50.8438,20934.0
2018-12-24 10:25:00,60.28,60.4,60.27,60.35,17687.0,50.8438,50.945,50.8354,50.9028,17687.0
2018-12-24 10:30:00,60.38,60.51,60.36,60.38,17685.0,50.9282,51.0378,50.9113,50.9282,17685.0
2018-12-24 10:35:00,60.38,60.54,60.33,60.54,22773.0,50.9282,51.0631,50.886,51.0631,22773.0
2018-12-24 10:40:00,60.58,60.74,60.57,60.6,15590.0,51.0968,51.2318,51.0884,51.1137,15590.0
2018-12-24 10:45:00,60.6,60.6,60.49,60.55,28389.0,51.1137,51.1137,51.0209,51.0715,28389.0
2018-12-24 10:50:00,60.53,60.55,60.42,60.48,15560.0,51.0547,51.0715,50.9619,51.0125,15560.0
2018-12-24 10:55:00,60.5,60.52,60.32,60.33,17673.0,51.0294,51.0462,50.8775,50.886,17673.0
2018-12-24 11:00:00,60.31,60.38,60.08,60.08,20905.0,50.8691,50.9282,50.6751,50.6751,20905.0
2018-12-24 11:05:00,60.12,60.21,59.94,60.02,34017.0,50.7089,50.7848,50.557,50.6245,34017.0
2018-12-24 11:10:00,60.01,60.14,59.92,60.13,21760.0,50.6161,50.7257,50.5402,50.7173,21760.0
2018-12-24 11:15:00,60.14,60.16,59.96,60.05,22224.0,50.7257,50.7426,50.5739,50.6498,22224.0
2018-12-24 11:20:00,60.05,60.16,60.01,60.01,17001.0,50.6498,50.7426,50.6161,50.6161,17001.0
2018-12-24 11:25:00,60.01,60.08,59.98,60.05,18162.0,50.6161,50.6751,50.5908,50.6498,18162.0
2018-12-24 11:30:00,60.04,60.24,60.03,60.23,19358.0,50.6414,50.8101,50.6329,50.8016,19358.0
2018-12-24 11:35:00,60.22,60.23,60.09,60.15,22758.0,50.7932,50.8016,50.6835,50.7342,22758.0
2018-12-24 11:40:00,60.16,60.28,60.16,60.22,17992.0,50.7426,50.8438,50.7426,50.7932,17992.0
2018-12-24 11:45:00,60.2,60.2,60.05,60.05,21182.0,50.7763,50.7763,50.6498,50.6498,21182.0
2018-12-24 11:50:00,60.04,60.17,60.01,60.17,17001.0,50.6414,50.751,50.6161,50.751,17001.0
2018-12-24 11:55:00,60.17,60.23,60.09,60.14,17909.0,50.751,50.8016,50.6835,50.7257,17909.0
2018-12-24 12:00:00,60.16,60.25,60.13,60.24,19523.0,50.7426,50.8185,50.7173,50.8101,19523.0
2018-12-24 12:05:00,60.22,60.25,60.12,60.14,18218.0,50.7932,50.8185,50.7089,50.7257,18218.0
2018-12-24 12:10:00,60.13,60.23,60.12,60.22,15194.0,50.7173,50.8016,50.7089,50.7932,15194.0
2018-12-24 12:15:00,60.18,60.21,60.13,60.13,16785.0,50.7595,50.7848,50.7173,50.7173,16785.0
2018-12-24 12:20:00,60.12,60.13,59.96,60.0,18592.0,50.7089,50.7173,50.5739,50.6076,18592.0
2018-12-24 12:25:00,60.01,60.19,60.01,60.08,17450.0,50.6161,50.7679,50.6161,50.6751,17450.0
2018-12-24 12:30:00,60.09,60.19,60.02,60.12,18797.0,50.6835,50.7679,50.6245,50.7089,18797.0
2018-12-24 12:35:00,60.12,60.14,60.02,60.08,25842.0,50.7089,50.7257,50.6245,50.6751,25842.0
2018-12-24 12:40:00,60.08,60.17,60.05,60.15,30222.0,50.6751,50.751,50.6498,50.7342,30222.0
2018-12-24 12:45:00,60.11,60.22,59.97,60.22,43160.0,50.7004,50.7932,50.5823,50.7932,43160.0
2018-12-24 12:50:00,60.21,60.24,60.05,60.15,67061.0,50.7848,50.8101,50.6498,50.7342,67061.0
2018-12-24 12:55:00,60.14,60.16,59.97,60.01,97854.0,50.7257,50.7426,50.5823,50.6161,97854.0
2018-12-26 09:30:00,60.13,60.46,60.13,60.27,32650.0,50.7173,50.9956,50.7173,50.8354,32650.0
2018-12-26 09:35:00,60.3,60.35,60.08,60.3,30054.0,50.8607,50.9028,50.6751,50.8607,30054.0
2018-12-26 09:40:00,60.3,60.42,60.14,60.27,19035.0,50.8607,50.9619,50.7257,50.8354,19035.0
2018-12-26 09:45:00,60.22,60.28,60.14,60.2,15551.0,50.7932,50.8438,50.7257,50.7763,15551.0
2018-12-26 09:50:00,60.18,60.19,59.95,60.02,24096.0,50.7595,50.7679,50.5655,50.6245,24096.0
2018-12-26 09:55:00,60.02,60.07,59.75,59.81,19067.0,50.6245,50.6667,50.3968,50.4474,19067.0
2018-12-26 10:00:00,59.81,59.87,59.69,59.76,19998.0,50.4474,50.498,50.3462,50.4052,19998.0
2018-12-26 10:05:00,59.75,59.86,59.7,59.83,16597.0,50.3968,50.4896,50.3546,50.4643,16597.0
2018-12-26 10:10:00,59.84,60.05,59.61,59.69,116940.0,50.4727,50.6498,50.2787,50.3462,116940.0
2018-12-26 10:15:00,59.69,59.81,59.62,59.65,20723.0,50.3462,50.4474,50.2871,50.3124,20723.0
2018-12-26 10:20:00,59.6,59.93,59.6,59.86,14527.0,50.2703,50.5486,50.2703,50.4896,14527.0
2018-12-26 10:25:00,59.88,59.98,59.86,59.86,10700.0,50.5064,50.5908,50.4896,50.4896,10700.0
2018-12-26 10:30:00,59.86,59.99,59.83,59.92,13912.0,50.4896,50.5992,50.4643,50.5402,13912.0
2018-12-26 10:35:00,59.91,59.91,59.74,59.78,11029.0,50.5317,50.5317,50.3883,50.4221,11029.0
2018-12-26 10:40:00,59.78,59.83,59.74,59.75,10715.0,50.4221,50.4643,50.3883,50.3968,10715.0
2018-12-26 10:45:00,59.76,59.83,59.7,59.77,18913.0,50.4052,50.4643,50.3546,50.4136,18913.0
2018-12-26 10:50:00,59.79,59.82,59.44,59.48,15246.0,50.4305,50.4558,50.1353,50.169,15246.0
2018-12-26 10:55:00,59.51,59.63,59.49,59.62,13001.0,50.1943,50.2956,50.1775,50.2871,13001.0
2018-12-26 11:00:00,59.64,59.84,59.64,59.81,11407.0,50.304,50.4727,50.304,50.4474,11407.0
2018-12-26 11:05:00,59.82,59.85,59.7,59.77,37700.0,50.4558,50.4811,50.3546,50.4136,37700.0
2018-12-26 11:10:00,59.78,59.82,59.72,59.75,27655.0,50.4221,50.4558,50.3715,50.3968,27655.0
2018-12-26 11:15:00,59.76,60.0,59.72,59.96,38829.0,50.4052,50.6076,50.3715,50.5739,38829.0
2018-12-26 11:20:00,59.96,59.98,59.89,59.93,15238.0,50.5739,50.5908,50.5149,50.5486,15238.0
2018-12-26 11:25:00,59.94,60.05,59.89,60.05,13440.0,50.557,50.6498,50.5149,50.6498,13440.0
2018-12-26 11:30:00,60.04,60.05,59.95,59.96,15058.0,50.6414,50.6498,50.5655,50.5739,15058.0
2018-12-26 11:35:00,59.97,60.11,59.93,60.11,12833.0,50.5823,50.7004,50.5486,50.7004,12833.0
2018-12-26 11:40:00,60.13,60.28,60.13,60.26,11965.0,50.7173,50.8438,50.7173,50.8269,11965.0
2018-12-26 11:45:00,60.25,60.34,60.23,60.32,23488.0,50.8185,50.8944,50.8016,50.8775,23488.0
2018-12-26 11:50:00,60.31,60.37,60.27,60.32,62562.0,50.8691,50.9197,50.8354,50.8775,62562.0
2018-12-26 11:55:00,60.31,60.5,60.31,60.47,28570.0,50.8691,51.0294,50.8691,51.0041,28570.0
2018-12-26 12:00:00,60.53,60.59,60.4,60.48,77102.0,51.0547,51.1053,50.945,51.0125,77102.0
2018-12-26 12:05:00,60.49,60.63,60.42,60.63,79717.0,51.0209,51.139,50.9619,51.139,79717.0
2018-12-26 12:10:00,60.62,60.84,60.58,60.81,17124.0,51.1306,51.3161,51.0968,51.2908,17124.0
2018-12-26 12:15:00,60.81,60.83,60.64,60.69,13885.0,51.2908,51.3077,51.1475,51.1896,13885.0
2018-12-26 12:20:00,60.69,60.74,60.56,60.66,18284.0,51.1896,51.2318,51.08,51.1643,18284.0
2018-12-26 12:25:00,60.65,60.76,60.57,60.58,14201.0,51.1559,51.2487,51.0884,51.0968,14201.0
2018-12-26 12:30:00,60.6,60.65,60.53,60.62,11200.0,51.1137,51.1559,51.0547,51.1306,11200.0
2018-12-26 12:35:00,60.62,60.79,60.6,60.76,18733.0,51.1306,51.274,51.1137,51.2487,18733.0
2018-12-26 12:40:00,60.76,60.79,60.68,60.76,24911.0,51.2487,51.274,51.1812,51.2487,24911.0
2018-12-26 12:45:00,60.77,60.84,60.69,60.73,33885.0,51.2571,51.3161,51.1896,51.2234,33885.0
2018-12-26 12:50:00,60.73,60.77,60.61,60.69,48113.0,51.2234,51.2571,51.1221,51.1896,48113.0
2018-12-26 12:55:00,60.7,60.74,60.62,60.67,73907.0,51.1981,51.2318,51.1306,51.1728,73907.0
2018-12-26 13:00:00,60.68,60.68,60.51,60.51,29010.0,51.1812,51.1812,51.0378,51.0378,29010.0
2018-12-26 13:05:00,60.5,60.5,60.41,60.47,10367.0,51.0294,51.0294,50.9535,51.0041,10367.0
2018-12-26 13:10:00,60.47,60.49,60.26,60.28,21943.0,51.0041,51.0209,50.8269,50.8438,21943.0
2018-12-26 13:15:00,60.28,60.28,60.19,60.19,14795.0,50.8438,50.8438,50.7679,50.7679,14795.0
2018-12-26 13:20:00,60.19,60.29,60.18,60.26,16914.0,50.7679,50.8522,50.7595,50.8269,16914.0
2018-12-26 13:25:00,60.26,60.37,60.24,60.36,10702.0,50.8269,50.9197,50.8101,50.9113,10702.0
2018-12-26 13:30:00,60.37,60.42,60.31,60.42,10058.0,50.9197,50.9619,50.8691,50.9619,10058.0
2018-12-26 13:35:00,60.42,60.42,60.3,60.37,23727.0,50.9619,50.9619,50.8607,50.9197,23727.0
2018-12-26 13:40:00,60.37,60.39,60.29,60.29,32221.0,50.9197,50.9366,50.8522,50.8522,32221.0
2018-12-26 13:45:00,60.31,60.42,60.26,60.39,32921.0,50.8691,50.9619,50.8269,50.9366,32921.0
2018-12-26 13:50:00,60.39,60.65,60.39,60.62,13121.0,50.9366,51.1559,50.9366,51.1306,13121.0
2018-12-26 13:55:00,60.65,60.74,60.63,60.73,10902.0,51.1559,51.2318,51.139,51.2234,10902.0
2018-12-26 14:00:00,60.74,60.75,60.6,60.66,14309.0,51.2318,51.2402,51.1137,51.1643,14309.0
2018-12-26 14:05:00,60.64,60.64,60.54,60.58,11858.0,51.1475,51.1475,51.0631,51.0968,11858.0
2018-12-26 14:10:00,60.59,60.65,60.57,60.58,12993.0,51.1053,51.1559,51.0884,51.0968,12993.0
2018-12-26 14:15:00,60.58,60.66,60.45,60.49,27775.0,51.0968,51.1643,50.9872,51.0209,27775.0
2018-12-26 14:20:00,60.48,60.53,60.44,60.53,22760.0,51.0125,51.0547,50.9788,51.0547,22760.0
2018-12-26 14:25:00,60.53,60.53,60.39,60.43,21224.0,51.0547,51.0547,50.9366,50.9703,21224.0
2018-12-26 14:30:00,60.44,60.64,60.44,60.51,45067.0,50.9788,51.1475,50.9788,51.0378,45067.0
2018-12-26 14:35:00,60.51,60.56,60.49,60.51,36534.0,51.0378,51.08,51.0209,51.0378,36534.0
2018-12-26 14:40:00,60.5,60.53,60.43,60.53,21986.0,51.0294,51.0547,50.9703,51.0547,21986.0
2018-12-26 14:45:00,60.52,60.54,60.43,60.44,32174.0,51.0462,51.0631,50.9703,50.9788,32174.0
2018-12-26 14:50:00,60.44,60.5,60.4,60.41,51721.0,50.9788,51.0294,50.945,50.9535,51721.0
2018-12-26 14:55:00,60.42,60.61,60.39,60.61,46477.0,50.9619,51.1221,50.9366,51.1221,46477.0
2018-12-26 15:00:00,60.61,60.61,60.52,60.54,32460.0,51.1221,51.1221,51.0462,51.0631,32460.0
2018-12-26 15:05:00,60.55,60.61,60.55,60.59,85016.0,51.0715,51.1221,51.0715,51.1053,85016.0
2018-12-26 15:10:00,60.59,60.7,60.57,60.69,38915.0,51.1053,51.1981,51.0884,51.1896,38915.0
2018-12-26 15:15:00,60.7,60.76,60.65,60.69,21120.0,51.1981,51.2487,51.1559,51.1896,21120.0
2018-12-26 15:20:00,60.69,60.82,60.68,60.8,25582.0,51.1896,51.2993,51.1812,51.2824,25582.0
2018-12-26 15:25:00,60.8,60.82,60.74,60.81,34317.0,51.2824,51.2993,51.2318,51.2908,34317.0
2018-12-26 15:30:00,60.81,60.96,60.75,60.93,41087.0,51.2908,51.4174,51.2402,51.3921,41087.0
2018-12-26 15:35:00,60.94,61.02,60.91,60.99,127184.0,51.4005,51.468,51.3752,51.4427,127184.0
2018-12-26 15:40:00,60.98,61.24,60.88,61.24,193263.0,51.4342,51.6535,51.3499,51.6535,193263.0
2018-12-26 15:45:00,61.24,61.34,61.1,61.16,78399.0,51.6535,51.7379,51.5354,51.5861,78399.0
2018-12-26 15:50:00,61.15,61.33,61.13,61.33,144911.0,51.5776,51.7294,51.5607,51.7294,144911.0
2018-12-26 15:55:00,61.33,61.36,61.17,61.18,585396.0,51.7294,51.7547,51.5945,51.6029,585396.0
2018-12-27 09:30:00,61.04,61.28,60.81,61.07,65715.0,51.4848,51.6873,51.2908,51.5101,65715.0
2018-12-27 09:35:00,61.04,61.04,60.65,60.76,17019.0,51.4848,51.4848,51.1559,51.2487,17019.0
2018-12-27 09:40:00,60.76,60.82,60.56,60.56,18230.0,51.2487,51.2993,51.08,51.08,18230.0
2018-12-27 09:45:00,60.57,60.66,60.45,60.46,8307.0,51.0884,51.1643,50.9872,50.9956,8307.0
2018-12-27 09:50:00,60.49,60.52,60.17,60.22,12820.0,51.0209,51.0462,50.751,50.7932,12820.0
2018-12-27 09:55:00,60.13,60.26,60.07,60.25,18018.0,50.7173,50.8269,50.6667,50.8185,18018.0
2018-12-27 10:00:00,60.25,60.51,60.2,60.4,15176.0,50.8185,51.0378,50.7763,50.945,15176.0
2018-12-27 10:05:00,60.4,60.47,60.2,60.2,14411.0,50.945,51.0041,50.7763,50.7763,14411.0
2018-12-27 10:10:00,60.2,60.22,60.12,60.21,8658.0,50.7763,50.7932,50.7089,50.7848,8658.0
2018-12-27 10:15:00,60.21,60.34,60.19,60.19,12333.0,50.7848,50.8944,50.7679,50.7679,12333.0
2018-12-27 10:20:00,60.18,60.23,60.09,60.15,11829.0,50.7595,50.8016,50.6835,50.7342,11829.0
2018-12-27 10:25:00,60.19,60.36,60.19,60.23,21644.0,50.7679,50.9113,50.7679,50.8016,21644.0
2018-12-27 10:30:00,60.24,60.35,60.12,60.33,22294.0,50.8101,50.9028,50.7089,50.886,22294.0
2018-12-27 10:35:00,60.34,60.46,60.29,60.35,11429.0,50.8944,50.9956,50.8522,50.9028,11429.0
2018-12-27 10:40:00,60.35,60.66,60.35,60.61,24143.0,50.9028,51.1643,50.9028,51.1221,24143.0
2018-12-27 10:45:00,60.59,60.66,60.53,60.63,25619.0,51.1053,51.1643,51.0547,51.139,25619.0
2018-12-27 10:50:00,60.61,60.61,60.47,60.52,20614.0,51.1221,51.1221,51.0041,51.0462,20614.0
2018-12-27 10:55:00,60.51,60.6,60.46,60.52,25940.0,51.0378,51.1137,50.9956,51.0462,25940.0
2018-12-27 11:00:00,60.5,60.57,60.47,60.54,15768.0,51.0294,51.0884,51.0041,51.0631,15768.0
2018-12-27 11:05:00,60.53,60.57,60.46,60.55,27576.0,51.0547,51.0884,50.9956,51.0715,27576.0
2018-12-27 11:10:00,60.53,60.54,60.33,60.33,15858.0,51.0547,51.0631,50.886,50.886,15858.0
2018-12-27 11:15:00,60.32,60.54,60.3,60.52,11807.0,50.8775,51.0631,50.8607,51.0462,11807.0
2018-12-27 11:20:00,60.5,60.67,60.47,60.67,11395.0,51.0294,51.1728,51.0041,51.1728,11395.0
2018-12-27 11:25:00,60.69,60.87,60.68,60.87,10559.0,51.1896,51.3414,51.1812,51.3414,10559.0
2018-12-27 11:30:00,60.88,61.01,60.86,60.93,16215.0,51.3499,51.4595,51.333,51.3921,16215.0
2018-12-27 11:35:00,60.92,60.99,60.87,60.88,23626.0,51.3836,51.4427,51.3414,51.3499,23626.0
2018-12-27 11:40:00,60.87,60.87,60.68,60.71,21429.0,51.3414,51.3414,51.1812,51.2065,21429.0
2018-12-27 11:45:00,60.68,60.77,60.68,60.74,12059.0,51.1812,51.2571,51.1812,51.2318,12059.0
2018-12-27 11:50:00,60.74,60.79,60.67,60.7,25704.0,51.2318,51.274,51.1728,51.1981,25704.0
2018-12-27 11:55:00,60.71,60.84,60.66,60.79,55448.0,51.2065,51.3161,51.1643,51.274,55448.0
2018-12-27 12:00:00,60.78,60.78,60.56,60.56,21548.0,51.2655,51.2655,51.08,51.08,21548.0
2018-12-27 12:05:00,60.56,60.56,60.46,60.53,29095.0,51.08,51.08,50.9956,51.0547,29095.0
2018-12-27 12:10:00,60.56,60.62,60.52,60.57,11703.0,51.08,51.1306,51.0462,51.0884,11703.0
2018-12-27 12:15:00,60.57,60.66,60.57,60.62,24330.0,51.0884,51.1643,51.0884,51.1306,24330.0
2018-12-27 12:20:00,60.6,60.62,60.51,60.59,49526.0,51.1137,51.1306,51.0378,51.1053,49526.0
2018-12-27 12:25:00,60.59,60.6,60.28,60.34,42958.0,51.1053,51.1137,50.8438,50.8944,42958.0
2018-12-27 12:30:00,60.33,60.37,60.26,60.35,16034.0,50.886,50.9197,50.8269,50.9028,16034.0
2018-12-27 12:35:00,60.35,60.49,60.32,60.45,28227.0,50.9028,51.0209,50.8775,50.9872,28227.0
2018-12-27 12:40:00,60.44,60.51,60.38,60.51,31082.0,50.9788,51.0378,50.9282,51.0378,31082.0
2018-12-27 12:45:00,60.5,60.59,60.47,60.48,33399.0,51.0294,51.1053,51.0041,51.0125,33399.0
2018-12-27 12:50:00,60.48,60.57,60.38,60.57,22895.0,51.0125,51.0884,50.9282,51.0884,22895.0
2018-12-27 12:55:00,60.56,60.57,60.5,60.53,21997.0,51.08,51.0884,51.0294,51.0547,21997.0
2018-12-27 13:00:00,60.52,60.58,60.47,60.53,46840.0,51.0462,51.0968,51.0041,51.0547,46840.0
2018-12-27 13:05:00,60.54,60.75,60.5,60.73,77863.0,51.0631,51.2402,51.0294,51.2234,77863.0
2018-12-27 13:10:00,60.73,60.77,60.65,60.69,22347.0,51.2234,51.2571,51.1559,51.1896,22347.0
2018-12-27 13:15:00,60.7,60.74,60.6,60.66,15601.0,51.1981,51.2318,51.1137,51.1643,15601.0
2018-12-27 13:20:00,60.62,60.65,60.57,60.63,6890.0,51.1306,51.1559,51.0884,51.139,6890.0
2018-12-27 13:25:00,60.64,60.68,60.53,60.53,7743.0,51.1475,51.1812,51.0547,51.0547,7743.0
2018-12-27 13:30:00,60.55,60.63,60.51,60.62,6683.0,51.0715,51.139,51.0378,51.1306,6683.0
2018-12-27 13:35:00,60.61,60.61,60.49,60.49,8670.0,51.1221,51.1221,51.0209,51.0209,8670.0
2018-12-27 13:40:00,60.47,60.53,60.47,60.51,7855.0,51.0041,51.0547,51.0041,51.0378,7855.0
2018-12-27 13:45:00,60.53,60.53,60.29,60.32,9483.0,51.0547,51.0547,50.8522,50.8775,9483.0
2018-12-27 13:50:00,60.33,60.34,60.21,60.21,6748.0,50.886,50.8944,50.7848,50.7848,6748.0
2018-12-27 13:55:00,60.21,60.29,60.2,60.26,9354.0,50.7848,50.8522,50.7763,50.8269,9354.0
2018-12-27 14:00:00,60.25,60.25,60.15,60.25,14846.0,50.8185,50.8185,50.7342,50.8185,14846.0
2018-12-27 14:05:00,60.23,60.26,60.08,60.08,21904.0,50.8016,50.8269,50.6751,50.6751,21904.0
2018-12-27 14:10:00,60.05,60.16,60.05,60.15,14513.0,50.6498,50.7426,50.6498,50.7342,14513.0
2018-12-27 14:15:00,60.15,60.15,59.98,60.03,22687.0,50.7342,50.7342,50.5908,50.6329,22687.0
2018-12-27 14:20:00,60.03,60.1,59.98,60.05,17026.0,50.6329,50.692,50.5908,50.6498,17026.0
2018-12-27 14:25:00,60.05,60.09,59.97,60.09,10764.0,50.6498,50.6835,50.5823,50.6835,10764.0
2018-12-27 14:30:00,60.1,60.12,60.0,60.07,8363.0,50.692,50.7089,50.6076,50.6667,8363.0
2018-12-27 14:35:00,60.07,60.23,60.04,60.22,21039.0,50.6667,50.8016,50.6414,50.7932,21039.0
2018-12-27 14:40:00,60.22,60.39,60.19,60.37,46014.0,50.7932,50.9366,50.7679,50.9197,46014.0
2018-12-27 14:45:00,60.36,60.42,60.29,60.34,14349.0,50.9113,50.9619,50.8522,50.8944,14349.0
2018-12-27 14:50:00,60.34,60.56,60.31,60.53,13379.0,50.8944,51.08,50.8691,51.0547,13379.0
2018-12-27 14:55:00,60.54,60.61,60.5,60.6,11809.0,51.0631,51.1221,51.0294,51.1137,11809.0
2018-12-27 15:00:00,60.63,60.63,60.42,60.56,20365.0,51.139,51.139,50.9619,51.08,20365.0
2018-12-27 15:05:00,60.56,60.62,60.47,60.62,30829.0,51.08,51.1306,51.0041,51.1306,30829.0
2018-12-27 15:10:00,60.63,60.8,60.57,60.8,32275.0,51.139,51.2824,51.0884,51.2824,32275.0
2018-12-27 15:15:00,60.84,60.87,60.73,60.73,17056.0,51.3161,51.3414,51.2234,51.2234,17056.0
2018-12-27 15:20:00,60.74,61.02,60.74,61.02,20099.0,51.2318,51.468,51.2318,51.468,20099.0
2018-12-27 15:25:00,61.02,61.33,60.98,61.3,47079.0,51.468,51.7294,51.4342,51.7041,47079.0
2018-12-27 15:30:00,61.31,61.46,61.17,61.39,57380.0,51.7126,51.8391,51.5945,51.78,57380.0
2018-12-27 15:35:00,61.38,61.66,61.38,61.59,62783.0,51.7716,52.0078,51.7716,51.9487,62783.0
2018-12-27 15:40:00,61.59,61.9,61.55,61.8,96071.0,51.9487,52.2102,51.915,52.1259,96071.0
2018-12-27 15:45:00,61.79,61.82,61.63,61.79,92019.0,52.1174,52.1427,51.9825,52.1174,92019.0
2018-12-27 15:50:00,61.78,61.8,61.56,61.62,72838.0,52.109,52.1259,51.9234,51.974,72838.0
2018-12-27 15:55:00,61.62,62.04,61.62,62.04,149558.0,51.974,52.3283,51.974,52.3283,149558.0
2018-12-28 09:30:00,62.38,62.74,62.19,62.63,44544.0,52.6151,52.9187,52.4548,52.8259,44544.0
2018-12-28 09:35:00,62.67,62.8,62.58,62.7,18878.0,52.8597,52.9693,52.7838,52.885,18878.0
2018-12-28 09:40:00,62.7,62.74,62.57,62.64,14725.0,52.885,52.9187,52.7753,52.8344,14725.0
2018-12-28 09:45:00,62.64,62.74,62.53,62.56,62858.0,52.8344,52.9187,52.7416,52.7669,62858.0
2018-12-28 09:50:00,62.6,62.77,62.57,62.73,23440.0,52.8006,52.944,52.7753,52.9103,23440.0
2018-12-28 09:55:00,62.73,62.73,62.55,62.61,15545.0,52.9103,52.9103,52.7585,52.8091,15545.0
2018-12-28 10:00:00,62.61,62.73,62.47,62.47,12833.0,52.8091,52.9103,52.691,52.691,12833.0
2018-12-28 10:05:00,62.51,62.6,62.36,62.36,17867.0,52.7247,52.8006,52.5982,52.5982,17867.0
2018-12-28 10:10:00,62.4,62.42,62.24,62.28,10591.0,52.6319,52.6488,52.497,52.5307,10591.0
2018-12-28 10:15:00,62.34,62.45,62.32,62.38,9577.0,52.5813,52.6741,52.5645,52.6151,9577.0
2018-12-28 10:20:00,62.38,62.48,62.3,62.32,16398.0,52.6151,52.6994,52.5476,52.5645,16398.0
2018-12-28 10:25:00,62.29,62.39,62.22,62.24,10666.0,52.5392,52.6235,52.4801,52.497,10666.0
2018-12-28 10:30:00,62.22,62.3,62.08,62.12,11339.0,52.4801,52.5476,52.362,52.3958,11339.0
2018-12-28 10:35:00,62.12,62.12,61.86,61.91,9254.0,52.3958,52.3958,52.1765,52.2186,9254.0
2018-12-28 10:40:00,61.93,62.07,61.91,61.95,12053.0,52.2355,52.3536,52.2186,52.2524,12053.0
2018-12-28 10:45:00,61.95,61.97,61.83,61.95,13784.0,52.2524,52.2693,52.1512,52.2524,13784.0
2018-12-28 10:50:00,61.95,62.06,61.92,61.93,11038.0,52.2524,52.3452,52.2271,52.2355,11038.0
2018-12-28 10:55:00,61.94,61.95,61.84,61.85,9530.0,52.244,52.2524,52.1596,52.168,9530.0
2018-12-28 11:00:00,61.87,61.89,61.73,61.74,15714.0,52.1849,52.2018,52.0668,52.0753,15714.0
2018-12-28 11:05:00,61.73,61.82,61.69,61.82,18743.0,52.0668,52.1427,52.0331,52.1427,18743.0
2018-12-28 11:10:00,61.82,61.87,61.7,61.71,20839.0,52.1427,52.1849,52.0415,52.05,20839.0
2018-12-28 11:15:00,61.71,61.88,61.66,61.7,24588.0,52.05,52.1933,52.0078,52.0415,24588.0
2018-12-28 11:20:00,61.69,61.71,61.58,61.65,16048.0,52.0331,52.05,51.9403,51.9993,16048.0
2018-12-28 11:25:00,61.65,61.74,61.57,61.72,16635.0,51.9993,52.0753,51.9319,52.0584,16635.0
2018-12-28 11:30:00,61.71,61.81,61.7,61.72,9112.0,52.05,52.1343,52.0415,52.0584,9112.0
2018-12-28 11:35:00,61.74,61.88,61.7,61.86,8839.0,52.0753,52.1933,52.0415,52.1765,8839.0
2018-12-28 11:40:00,61.84,61.84,61.72,61.73,6408.0,52.1596,52.1596,52.0584,52.0668,6408.0
2018-12-28 11:45:00,61.74,61.75,61.65,61.71,10288.0,52.0753,52.0837,51.9993,52.05,10288.0
2018-12-28 11:50:00,61.71,61.87,61.68,61.85,7409.0,52.05,52.1849,52.0247,52.168,7409.0
2018-12-28 11:55:00,61.84,61.92,61.82,61.87,6816.0,52.1596,52.2271,52.1427,52.1849,6816.0
2018-12-28 12:00:00,61.9,61.91,61.84,61.91,4561.0,52.2102,52.2186,52.1596,52.2186,4561.0
2018-12-28 12:05:00,61.94,62.07,61.91,62.02,15448.0,52.244,52.3536,52.2186,52.3114,15448.0
2018-12-28 12:10:00,62.03,62.04,61.93,61.94,7563.0,52.3199,52.3283,52.2355,52.244,7563.0
2018-12-28 12:15:00,61.95,62.04,61.9,61.99,29418.0,52.2524,52.3283,52.2102,52.2861,29418.0
2018-12-28 12:20:00,62.0,62.13,61.98,62.1,15751.0,52.2946,52.4042,52.2777,52.3789,15751.0
2018-12-28 12:25:00,62.11,62.11,62.01,62.09,16336.0,52.3873,52.3873,52.303,52.3705,16336.0
2018-12-28 12:30:00,62.09,62.15,62.08,62.15,19116.0,52.3705,52.4211,52.362,52.4211,19116.0
2018-12-28 12:35:00,62.16,62.32,62.14,62.32,31048.0,52.4295,52.5645,52.4126,52.5645,31048.0
2018-12-28 12:40:00,62.32,62.42,62.31,62.41,19936.0,52.5645,52.6488,52.556,52.6404,19936.0
2018-12-28 12:45:00,62.4,62.46,62.28,62.29,24026.0,52.6319,52.6826,52.5307,52.5392,24026.0
2018-12-28 12:50:00,62.29,62.32,62.19,62.32,35456.0,52.5392,52.5645,52.4548,52.5645,35456.0
2018-12-28 12:55:00,62.31,62.31,62.16,62.19,29280.0,52.556,52.556,52.4295,52.4548,29280.0
2018-12-28 13:00:00,62.19,62.26,62.18,62.23,24584.0,52.4548,52.5139,52.4464,52.4886,24584.0
2018-12-28 13:05:00,62.22,62.24,62.13,62.23,14998.0,52.4801,52.497,52.4042,52.4886,14998.0
2018-12-28 13:10:00,62.26,62.39,62.24,62.35,19796.0,52.5139,52.6235,52.497,52.5898,19796.0
2018-12-28 13:15:00,62.36,62.39,62.28,62.29,27891.0,52.5982,52.6235,52.5307,52.5392,27891.0
2018-12-28 13:20:00,62.28,62.4,62.25,62.28,64086.0,52.5307,52.6319,52.5054,52.5307,64086.0
2018-12-28 13:25:00,62.29,62.37,62.27,62.33,86691.0,52.5392,52.6066,52.5223,52.5729,86691.0
2018-12-28 13:30:00,62.33,62.34,62.18,62.19,56769.0,52.5729,52.5813,52.4464,52.4548,56769.0
2018-12-28 13:35:00,62.2,62.29,62.2,62.24,10310.0,52.4633,52.5392,52.4633,52.497,10310.0
2018-12-28 13:40:00,62.23,62.25,62.17,62.18,7697.0,52.4886,52.5054,52.4379,52.4464,7697.0
2018-12-28 13:45:00,62.19,62.34,62.18,62.33,13217.0,52.4548,52.5813,52.4464,52.5729,13217.0
2018-12-28 13:50:00,62.33,62.4,62.29,62.31,12336.0,52.5729,52.6319,52.5392,52.556,12336.0
2018-12-28 13:55:00,62.31,62.42,62.31,62.36,10480.0,52.556,52.6488,52.556,52.5982,10480.0
2018-12-28 14:00:00,62.37,62.51,62.37,62.46,12370.0,52.6066,52.7247,52.6066,52.6826,12370.0
2018-12-28 14:05:00,62.47,62.61,62.47,62.6,10628.0,52.691,52.8091,52.691,52.8006,10628.0
2018-12-28 14:10:00,62.6,62.68,62.56,62.64,8671.0,52.8006,52.8681,52.7669,52.8344,8671.0
2018-12-28 14:15:00,62.68,62.77,62.61,62.61,9736.0,52.8681,52.944,52.8091,52.8091,9736.0
2018-12-28 14:20:00,62.61,62.65,62.5,62.56,18997.0,52.8091,52.8428,52.7163,52.7669,18997.0
2018-12-28 14:25:00,62.56,62.58,62.47,62.49,7012.0,52.7669,52.7838,52.691,52.7079,7012.0
2018-12-28 14:30:00,62.51,62.57,62.46,62.56,10199.0,52.7247,52.7753,52.6826,52.7669,10199.0
2018-12-28 14:35:00,62.56,62.72,62.53,62.71,12770.0,52.7669,52.9019,52.7416,52.8934,12770.0
2018-12-28 14:40:00,62.7,62.77,62.66,62.74,17809.0,52.885,52.944,52.8512,52.9187,17809.0
2018-12-28 14:45:00,62.74,62.79,62.64,62.79,13638.0,52.9187,52.9609,52.8344,52.9609,13638.0
2018-12-28 14:50:00,62.79,62.9,62.75,62.85,20264.0,52.9609,53.0537,52.9272,53.0115,20264.0
2018-12-28 14:55:00,62.85,62.89,62.78,62.83,14684.0,53.0115,53.0452,52.9525,52.9946,14684.0
2018-12-28 15:00:00,62.83,62.88,62.72,62.77,24758.0,52.9946,53.0368,52.9019,52.944,24758.0
2018-12-28 15:05:00,62.75,62.75,62.57,62.65,25884.0,52.9272,52.9272,52.7753,52.8428,25884.0
2018-12-28 15:10:00,62.65,62.73,62.52,62.73,30291.0,52.8428,52.9103,52.7332,52.9103,30291.0
2018-12-28 15:15:00,62.72,62.78,62.53,62.54,34898.0,52.9019,52.9525,52.7416,52.75,34898.0
2018-12-28 15:20:00,62.54,62.54,62.42,62.43,20582.0,52.75,52.75,52.6488,52.6572,20582.0
2018-12-28 15:25:00,62.46,62.46,62.11,62.19,22531.0,52.6826,52.6826,52.3873,52.4548,22531.0
2018-12-28 15:30:00,62.19,62.21,62.07,62.18,23427.0,52.4548,52.4717,52.3536,52.4464,23427.0
2018-12-28 15:35:00,62.17,62.26,62.03,62.03,26935.0,52.4379,52.5139,52.3199,52.3199,26935.0
2018-12-28 15:40:00,62.02,62.13,61.99,62.0,43848.0,52.3114,52.4042,52.2861,52.2946,43848.0
2018-12-28 15:45:00,62.0,62.14,62.0,62.14,31980.0,52.2946,52.4126,52.2946,52.4126,31980.0
2018-12-28 15:50:00,62.14,62.22,62.08,62.1,30480.0,52.4126,52.4801,52.362,52.3789,30480.0
2018-12-28 15:55:00,62.1,62.37,62.1,62.27,84234.0,52.3789,52.6066,52.3789,52.5223,84234.0
2018-12-31 09:30:00,62.44,62.66,62.39,62.41,23747.0,52.6657,52.8512,52.6235,52.6404,23747.0
2018-12-31 09:35:00,62.36,62.46,62.25,62.25,9698.0,52.5982,52.6826,52.5054,52.5054,9698.0
2018-12-31 09:40:00,62.32,62.47,62.32,62.42,10032.0,52.5645,52.691,52.5645,52.6488,10032.0
2018-12-31 09:45:00,62.4,62.42,62.26,62.26,9400.0,52.6319,52.6488,52.5139,52.5139,9400.0
2018-12-31 09:50:00,62.29,62.3,62.05,62.13,12162.0,52.5392,52.5476,52.3367,52.4042,12162.0
2018-12-31 09:55:00,62.15,62.24,62.14,62.23,15451.0,52.4211,52.497,52.4126,52.4886,15451.0
2018-12-31 10:00:00,62.24,62.35,62.24,62.28,15063.0,52.497,52.5898,52.497,52.5307,15063.0
2018-12-31 10:05:00,62.26,62.3,62.18,62.3,9218.0,52.5139,52.5476,52.4464,52.5476,9218.0
2018-12-31 10:10:00,62.27,62.31,62.22,62.23,12780.0,52.5223,52.556,52.4801,52.4886,12780.0
2018-12-31 10:15:00,62.23,62.25,62.16,62.22,12498.0,52.4886,52.5054,52.4295,52.4801,12498.0
2018-12-31 10:20:00,62.22,62.31,62.21,62.29,14208.0,52.4801,52.556,52.4717,52.5392,14208.0
2018-12-31 10:25:00,62.3,62.33,62.25,62.26,7752.0,52.5476,52.5729,52.5054,52.5139,7752.0
2018-12-31 10:30:00,62.25,62.25,62.1,62.15,12739.0,52.5054,52.5054,52.3789,52.4211,12739.0
2018-12-31 10:35:00,62.12,62.26,62.12,62.2,8393.0,52.3958,52.5139,52.3958,52.4633,8393.0
2018-12-31 10:40:00,62.21,62.24,62.16,62.23,7621.0,52.4717,52.497,52.4295,52.4886,7621.0
2018-12-31 10:45:00,62.23,62.35,62.23,62.29,8890.0,52.4886,52.5898,52.4886,52.5392,8890.0
2018-12-31 10:50:00,62.29,62.29,62.14,62.17,7220.0,52.5392,52.5392,52.4126,52.4379,7220.0
2018-12-31 10:55:00,62.17,62.27,62.17,62.26,13013.0,52.4379,52.5223,52.4379,52.5139,13013.0
2018-12-31 11:00:00,62.27,62.43,62.27,62.43,11280.0,52.5223,52.6572,52.5223,52.6572,11280.0
2018-12-31 11:05:00,62.43,62.44,62.35,62.35,9491.0,52.6572,52.6657,52.5898,52.5898,9491.0
2018-12-31 11:10:00,62.33,62.33,62.19,62.24,19217.0,52.5729,52.5729,52.4548,52.497,19217.0
2018-12-31 11:15:00,62.25,62.36,62.23,62.35,13133.0,52.5054,52.5982,52.4886,52.5898,13133.0
2018-12-31 11:20:00,62.35,62.37,62.27,62.3,11941.0,52.5898,52.6066,52.5223,52.5476,11941.0
2018-12-31 11:25:00,62.3,62.36,62.23,62.35,11715.0,52.5476,52.5982,52.4886,52.5898,11715.0
2018-12-31 11:30:00,62.34,62.34,62.08,62.13,19500.0,52.5813,52.5813,52.362,52.4042,19500.0
2018-12-31 11:35:00,62.13,62.29,62.08,62.27,8783.0,52.4042,52.5392,52.362,52.5223,8783.0
2018-12-31 11:40:00,62.23,62.26,62.17,62.18,24285.0,52.4886,52.5139,52.4379,52.4464,24285.0
2018-12-31 11:45:00,62.19,62.36,62.14,62.36,8417.0,52.4548,52.5982,52.4126,52.5982,8417.0
2018-12-31 11:50:00,62.36,62.41,62.32,62.4,8788.0,52.5982,52.6404,52.5645,52.6319,8788.0
2018-12-31 11:55:00,62.41,62.46,62.36,62.46,14037.0,52.6404,52.6826,52.5982,52.6826,14037.0
2018-12-31 12:00:00,62.46,62.5,62.43,62.44,9753.0,52.6826,52.7163,52.6572,52.6657,9753.0
2018-12-31 12:05:00,62.43,62.43,62.34,62.34,7333.0,52.6572,52.6572,52.5813,52.5813,7333.0
2018-12-31 12:10:00,62.34,62.42,62.29,62.39,12487.0,52.5813,52.6488,52.5392,52.6235,12487.0
2018-12-31 12:15:00,62.38,62.42,62.33,62.4,8476.0,52.6151,52.6488,52.5729,52.6319,8476.0
2018-12-31 12:20:00,62.39,62.54,62.39,62.52,8527.0,52.6235,52.75,52.6235,52.7332,8527.0
2018-12-31 12:25:00,62.53,62.57,62.49,62.55,18658.0,52.7416,52.7753,52.7079,52.7585,18658.0
2018-12-31 12:30:00,62.6,62.66,62.54,62.65,12600.0,52.8006,52.8512,52.75,52.8428,12600.0
2018-12-31 12:35:00,62.66,62.68,62.59,62.66,12421.0,52.8512,52.8681,52.7922,52.8512,12421.0
2018-12-31 12:40:00,62.65,62.66,62.58,62.65,8637.0,52.8428,52.8512,52.7838,52.8428,8637.0
2018-12-31 12:45:00,62.64,62.64,62.58,62.58,9403.0,52.8344,52.8344,52.7838,52.7838,9403.0
2018-12-31 12:50:00,62.58,62.6,62.54,62.58,13218.0,52.7838,52.8006,52.75,52.7838,13218.0
2018-12-31 12:55:00,62.58,62.83,62.56,62.73,32517.0,52.7838,52.9946,52.7669,52.9103,32517.0
2018-12-31 13:00:00,62.75,62.78,62.71,62.73,14508.0,52.9272,52.9525,52.8934,52.9103,14508.0
2018-12-31 13:05:00,62.74,62.75,62.62,62.62,14994.0,52.9187,52.9272,52.8175,52.8175,14994.0
2018-12-31 13:10:00,62.61,62.68,62.57,62.62,8880.0,52.8091,52.8681,52.7753,52.8175,8880.0
2018-12-31 13:15:00,62.63,62.72,62.63,62.7,7528.0,52.8259,52.9019,52.8259,52.885,7528.0
2018-12-31 13:20:00,62.71,62.73,62.67,62.72,7697.0,52.8934,52.9103,52.8597,52.9019,7697.0
2018-12-31 13:25:00,62.72,62.73,62.69,62.7,15696.0,52.9019,52.9103,52.8765,52.885,15696.0
2018-12-31 13:30:00,62.7,62.72,62.63,62.63,8334.0,52.885,52.9019,52.8259,52.8259,8334.0
2018-12-31 13:35:00,62.63,62.7,62.62,62.62,6239.0,52.8259,52.885,52.8175,52.8175,6239.0
2018-12-31 13:40:00,62.61,62.63,62.56,62.57,7052.0,52.8091,52.8259,52.7669,52.7753,7052.0
2018-12-31 13:45:00,62.57,62.62,62.55,62.61,9741.0,52.7753,52.8175,52.7585,52.8091,9741.0
2018-12-31 13:50:00,62.61,62.63,62.58,62.63,16213.0,52.8091,52.8259,52.7838,52.8259,16213.0
2018-12-31 13:55:00,62.65,62.68,62.59,62.6,8121.0,52.8428,52.8681,52.7922,52.8006,8121.0
2018-12-31 14:00:00,62.6,62.63,62.53,62.61,11662.0,52.8006,52.8259,52.7416,52.8091,11662.0
2018-12-31 14:05:00,62.62,62.68,62.6,62.61,9218.0,52.8175,52.8681,52.8006,52.8091,9218.0
2018-12-31 14:10:00,62.61,62.61,62.5,62.51,7319.0,52.8091,52.8091,52.7163,52.7247,7319.0
2018-12-31 14:15:00,62.51,62.59,62.46,62.57,11535.0,52.7247,52.7922,52.6826,52.7753,11535.0
2018-12-31 14:20:00,62.57,62.57,62.37,62.44,19280.0,52.7753,52.7753,52.6066,52.6657,19280.0
2018-12-31 14:25:00,62.44,62.48,62.37,62.38,18101.0,52.6657,52.6994,52.6066,52.6151,18101.0
2018-12-31 14:30:00,62.37,62.44,62.36,62.41,14609.0,52.6066,52.6657,52.5982,52.6404,14609.0
2018-12-31 14:35:00,62.42,62.48,62.37,62.48,24030.0,52.6488,52.6994,52.6066,52.6994,24030.0
2018-12-31 14:40:00,62.48,62.52,62.45,62.46,10215.0,52.6994,52.7332,52.6741,52.6826,10215.0
2018-12-31 14:45:00,62.45,62.53,62.43,62.49,6329.0,52.6741,52.7416,52.6572,52.7079,6329.0
2018-12-31 14:50:00,62.49,62.64,62.49,62.59,7588.0,52.7079,52.8344,52.7079,52.7922,7588.0
2018-12-31 14:55:00,62.58,62.61,62.47,62.48,9773.0,52.7838,52.8091,52.691,52.6994,9773.0
2018-12-31 15:00:00,62.47,62.62,62.47,62.49,9788.0,52.691,52.8175,52.691,52.7079,9788.0
2018-12-31 15:05:00,62.49,62.54,62.45,62.46,11793.0,52.7079,52.75,52.6741,52.6826,11793.0
2018-12-31 15:10:00,62.43,62.47,62.36,62.4,7555.0,52.6572,52.691,52.5982,52.6319,7555.0
2018-12-31 15:15:00,62.41,62.47,62.37,62.46,16215.0,52.6404,52.691,52.6066,52.6826,16215.0
2018-12-31 15:20:00,62.45,62.5,62.39,62.42,14108.0,52.6741,52.7163,52.6235,52.6488,14108.0
2018-12-31 15:25:00,62.42,62.52,62.4,62.44,14070.0,52.6488,52.7332,52.6319,52.6657,14070.0
2018-12-31 15:30:00,62.43,62.59,62.43,62.57,26447.0,52.6572,52.7922,52.6572,52.7753,26447.0
2018-12-31 15:35:00,62.57,62.59,62.5,62.54,31721.0,52.7753,52.7922,52.7163,52.75,31721.0
2018-12-31 15:40:00,62.54,62.62,62.53,62.58,49331.0,52.75,52.8175,52.7416,52.7838,49331.0
2018-12-31 15:45:00,62.58,62.66,62.42,62.46,53201.0,52.7838,52.8512,52.6488,52.6826,53201.0
2018-12-31 15:50:00,62.46,62.51,62.33,62.38,53842.0,52.6826,52.7247,52.5729,52.6151,53842.0
2018-12-31 15:55:00,62.39,62.67,62.31,62.67,169254.0,52.6235,52.8597,52.556,52.8597,169254.0
2019-01-02 09:30:00,62.16,62.25,61.91,62.01,32243.0,52.4295,52.5054,52.2186,52.303,32243.0
2019-01-02 09:35:00,62.06,62.14,61.71,62.0,40055.0,52.3452,52.4126,52.05,52.2946,40055.0
2019-01-02 09:40:00,62.0,62.08,61.91,61.98,36046.0,52.2946,52.362,52.2186,52.2777,36046.0
2019-01-02 09:45:00,61.99,62.06,61.92,61.93,11748.0,52.2861,52.3452,52.2271,52.2355,11748.0
2019-01-02 09:50:00,61.95,62.02,61.79,61.79,15974.0,52.2524,52.3114,52.1174,52.1174,15974.0
2019-01-02 09:55:00,61.84,61.88,61.79,61.79,8265.0,52.1596,52.1933,52.1174,52.1174,8265.0
2019-01-02 10:00:00,61.82,61.87,61.79,61.81,9447.0,52.1427,52.1849,52.1174,52.1343,9447.0
2019-01-02 10:05:00,61.86,62.08,61.86,62.05,31268.0,52.1765,52.362,52.1765,52.3367,31268.0
2019-01-02 10:10:00,62.06,62.09,61.96,62.0,25885.0,52.3452,52.3705,52.2608,52.2946,25885.0
2019-01-02 10:15:00,61.98,61.98,61.79,61.79,10288.0,52.2777,52.2777,52.1174,52.1174,10288.0
2019-01-02 10:20:00,61.82,61.85,61.73,61.73,11545.0,52.1427,52.168,52.0668,52.0668,11545.0
2019-01-02 10:25:00,61.75,61.83,61.44,61.44,15858.0,52.0837,52.1512,51.8222,51.8222,15858.0
2019-01-02 10:30:00,61.44,61.58,61.44,61.45,9137.0,51.8222,51.9403,51.8222,51.8307,9137.0
2019-01-02 10:35:00,61.46,61.53,61.43,61.52,8670.0,51.8391,51.8981,51.8138,51.8897,8670.0
2019-01-02 10:40:00,61.52,61.62,61.52,61.55,25846.0,51.8897,51.974,51.8897,51.915,25846.0
2019-01-02 10:45:00,61.55,61.7,61.5,61.5,11646.0,51.915,52.0415,51.8728,51.8728,11646.0
2019-01-02 10:50:00,61.5,61.71,61.47,61.7,19555.0,51.8728,52.05,51.8475,52.0415,19555.0
2019-01-02 10:55:00,61.73,61.79,61.63,61.7,8838.0,52.0668,52.1174,51.9825,52.0415,8838.0
2019-01-02 11:00:00,61.72,61.73,61.66,61.71,22090.0,52.0584,52.0668,52.0078,52.05,22090.0
2019-01-02 11:05:00,61.73,61.77,61.66,61.66,11946.0,52.0668,52.1006,52.0078,52.0078,11946.0
2019-01-02 11:10:00,61.67,61.77,61.65,61.77,12727.0,52.0162,52.1006,51.9993,52.1006,12727.0
2019-01-02 11:15:00,61.78,61.95,61.77,61.93,19748.0,52.109,52.2524,52.1006,52.2355,19748.0
2019-01-02 11:20:00,61.94,62.0,61.85,61.91,19274.0,52.244,52.2946,52.168,52.2186,19274.0
2019-01-02 11:25:00,61.91,61.91,61.72,61.73,10722.0,52.2186,52.2186,52.0584,52.0668,10722.0
2019-01-02 11:30:00,61.73,61.75,61.64,61.75,7589.0,52.0668,52.0837,51.9909,52.0837,7589.0
2019-01-02 11:35:00,61.75,61.77,61.62,61.69,23097.0,52.0837,52.1006,51.974,52.0331,23097.0
2019-01-02 11:40:00,61.71,61.96,61.71,61.91,21084.0,52.05,52.2608,52.05,52.2186,21084.0
2019-01-02 11:45:00,61.93,61.99,61.91,61.97,10916.0,52.2355,52.2861,52.2186,52.2693,10916.0
2019-01-02 11:50:00,61.98,61.98,61.74,61.74,9617.0,52.2777,52.2777,52.0753,52.0753,9617.0
2019-01-02 11:55:00,61.73,61.83,61.68,61.72,8930.0,52.0668,52.1512,52.0247,52.0584,8930.0
2019-01-02 12:00:00,61.69,61.8,61.69,61.8,13557.0,52.0331,52.1259,52.0331,52.1259,13557.0
2019-01-02 12:05:00,61.81,61.88,61.72,61.74,19406.0,52.1343,52.1933,52.0584,52.0753,19406.0
2019-01-02 12:10:00,61.74,61.77,61.74,61.76,6558.0,52.0753,52.1006,52.0753,52.0921,6558.0
2019-01-02 12:15:00,61.76,61.81,61.73,61.8,9511.0,52.0921,52.1343,52.0668,52.1259,9511.0
2019-01-02 12:20:00,61.79,61.81,61.69,61.72,10520.0,52.1174,52.1343,52.0331,52.0584,10520.0
2019-01-02 12:25:00,61.73,61.76,61.7,61.7,8824.0,52.0668,52.0921,52.0415,52.0415,8824.0
2019-01-02 12:30:00,61.7,61.75,61.67,61.74,11374.0,52.0415,52.0837,52.0162,52.0753,11374.0
2019-01-02 12:35:00,61.75,61.86,61.73,61.86,14338.0,52.0837,52.1765,52.0668,52.1765,14338.0
2019-01-02 12:40:00,61.85,61.87,61.81,61.86,8325.0,52.168,52.1849,52.1343,52.1765,8325.0
2019-01-02 12:45:00,61.86,61.92,61.79,61.8,11721.0,52.1765,52.2271,52.1174,52.1259,11721.0
2019-01-02 12:50:00,61.8,61.82,61.77,61.79,7821.0,52.1259,52.1427,52.1006,52.1174,7821.0
2019-01-02 12:55:00,61.79,61.86,61.77,61.8,9019.0,52.1174,52.1765,52.1006,52.1259,9019.0
2019-01-02 13:00:00,61.8,61.81,61.71,61.72,16186.0,52.1259,52.1343,52.05,52.0584,16186.0
2019-01-02 13:05:00,61.73,61.89,61.73,61.89,11020.0,52.0668,52.2018,52.0668,52.2018,11020.0
2019-01-02 13:10:00,61.88,61.89,61.8,61.82,13670.0,52.1933,52.2018,52.1259,52.1427,13670.0
2019-01-02 13:15:00,61.82,61.82,61.77,61.81,5693.0,52.1427,52.1427,52.1006,52.1343,5693.0
2019-01-02 13:20:00,61.81,61.88,61.78,61.87,7882.0,52.1343,52.1933,52.109,52.1849,7882.0
2019-01-02 13:25:00,61.87,61.94,61.84,61.91,5460.0,52.1849,52.244,52.1596,52.2186,5460.0
2019-01-02 13:30:00,61.9,61.93,61.87,61.88,29533.0,52.2102,52.2355,52.1849,52.1933,29533.0
2019-01-02 13:35:00,61.86,61.86,61.77,61.8,9136.0,52.1765,52.1765,52.1006,52.1259,9136.0
2019-01-02 13:40:00,61.8,61.82,61.77,61.78,29402.0,52.1259,52.1427,52.1006,52.109,29402.0
2019-01-02 13:45:00,61.77,61.81,61.76,61.79,6579.0,52.1006,52.1343,52.0921,52.1174,6579.0
2019-01-02 13:50:00,61.78,61.87,61.78,61.84,6991.0,52.109,52.1849,52.109,52.1596,6991.0
2019-01-02 13:55:00,61.83,61.84,61.79,61.84,10121.0,52.1512,52.1596,52.1174,52.1596,10121.0
2019-01-02 14:00:00,61.83,61.83,61.68,61.75,15021.0,52.1512,52.1512,52.0247,52.0837,15021.0
2019-01-02 14:05:00,61.76,61.76,61.6,61.61,13858.0,52.0921,52.0921,51.9572,51.9656,13858.0
2019-01-02 14:10:00,61.62,61.68,61.55,61.66,19840.0,51.974,52.0247,51.915,52.0078,19840.0
2019-01-02 14:15:00,61.66,61.7,61.64,61.7,20748.0,52.0078,52.0415,51.9909,52.0415,20748.0
2019-01-02 14:20:00,61.7,61.77,61.68,61.75,15084.0,52.0415,52.1006,52.0247,52.0837,15084.0
2019-01-02 14:25:00,61.74,61.76,61.69,61.7,14721.0,52.0753,52.0921,52.0331,52.0415,14721.0
2019-01-02 14:30:00,61.71,61.84,61.71,61.79,11110.0,52.05,52.1596,52.05,52.1174,11110.0
2019-01-02 14:35:00,61.79,61.8,61.71,61.71,10684.0,52.1174,52.1259,52.05,52.05,10684.0
2019-01-02 14:40:00,61.71,61.73,61.64,61.73,20508.0,52.05,52.0668,51.9909,52.0668,20508.0
2019-01-02 14:45:00,61.73,61.83,61.72,61.81,18474.0,52.0668,52.1512,52.0584,52.1343,18474.0
2019-01-02 14:50:00,61.8,61.8,61.72,61.74,13746.0,52.1259,52.1259,52.0584,52.0753,13746.0
2019-01-02 14:55:00,61.75,61.77,61.7,61.7,20594.0,52.0837,52.1006,52.0415,52.0415,20594.0
2019-01-02 15:00:00,61.69,61.75,61.64,61.69,24426.0,52.0331,52.0837,51.9909,52.0331,24426.0
2019-01-02 15:05:00,61.68,61.7,61.63,61.64,20380.0,52.0247,52.0415,51.9825,51.9909,20380.0
2019-01-02 15:10:00,61.64,61.72,61.58,61.72,17357.0,51.9909,52.0584,51.9403,52.0584,17357.0
2019-01-02 15:15:00,61.72,61.76,61.63,61.66,35540.0,52.0584,52.0921,51.9825,52.0078,35540.0
2019-01-02 15:20:00,61.65,61.75,61.63,61.74,34953.0,51.9993,52.0837,51.9825,52.0753,34953.0
2019-01-02 15:25:00,61.75,61.8,61.68,61.77,21947.0,52.0837,52.1259,52.0247,52.1006,21947.0
2019-01-02 15:30:00,61.77,61.78,61.67,61.68,27907.0,52.1006,52.109,52.0162,52.0247,27907.0
2019-01-02 15:35:00,61.69,61.7,61.58,61.59,26518.0,52.0331,52.0415,51.9403,51.9487,26518.0
2019-01-02 15:40:00,61.58,61.71,61.57,61.65,45000.0,51.9403,52.05,51.9319,51.9993,45000.0
2019-01-02 15:45:00,61.66,61.81,61.65,61.75,39754.0,52.0078,52.1343,51.9993,52.0837,39754.0
2019-01-02 15:50:00,61.76,61.89,61.76,61.89,42988.0,52.0921,52.2018,52.0921,52.2018,42988.0
2019-01-02 15:55:00,61.88,62.1,61.88,62.04,157931.0,52.1933,52.3789,52.1933,52.3283,157931.0
2019-01-03 09:30:00,61.59,61.91,61.59,61.76,43322.0,52.2789,52.5505,52.2789,52.4232,43322.0
2019-01-03 09:35:00,61.75,61.95,61.68,61.77,20042.0,52.4147,52.5844,52.3553,52.4317,20042.0
2019-01-03 09:40:00,61.77,61.85,61.66,61.7,11902.0,52.4317,52.4996,52.3383,52.3722,11902.0
2019-01-03 09:45:00,61.7,61.73,61.62,61.7,17453.0,52.3722,52.3977,52.3043,52.3722,17453.0
2019-01-03 09:50:00,61.68,61.71,61.58,61.58,11086.0,52.3553,52.3807,52.2704,52.2704,11086.0
2019-01-03 09:55:00,61.58,61.64,61.52,61.61,16194.0,52.2704,52.3213,52.2195,52.2958,16194.0
2019-01-03 10:00:00,61.6,61.61,61.36,61.36,44708.0,52.2874,52.2958,52.0836,52.0836,44708.0
2019-01-03 10:05:00,61.38,61.4,61.32,61.4,19687.0,52.1006,52.1176,52.0497,52.1176,19687.0
2019-01-03 10:10:00,61.39,61.4,61.2,61.25,10028.0,52.1091,52.1176,51.9478,51.9903,10028.0
2019-01-03 10:15:00,61.23,61.26,61.11,61.26,11558.0,51.9733,51.9988,51.8714,51.9988,11558.0
2019-01-03 10:20:00,61.27,61.34,61.17,61.33,12660.0,52.0072,52.0667,51.9224,52.0582,12660.0
2019-01-03 10:25:00,61.29,61.29,61.21,61.21,7731.0,52.0242,52.0242,51.9563,51.9563,7731.0
2019-01-03 10:30:00,61.19,61.32,61.17,61.3,14449.0,51.9393,52.0497,51.9224,52.0327,14449.0
2019-01-03 10:35:00,61.3,61.3,61.05,61.11,12163.0,52.0327,52.0327,51.8205,51.8714,12163.0
2019-01-03 10:40:00,61.1,61.14,60.99,61.02,11006.0,51.8629,51.8969,51.7696,51.795,11006.0
2019-01-03 10:45:00,61.01,61.15,61.0,61.01,17206.0,51.7866,51.9054,51.7781,51.7866,17206.0
2019-01-03 10:50:00,61.0,61.12,60.99,61.03,16031.0,51.7781,51.8799,51.7696,51.8035,16031.0
2019-01-03 10:55:00,61.04,61.15,61.04,61.14,20918.0,51.812,51.9054,51.812,51.8969,20918.0
2019-01-03 11:00:00,61.14,61.15,61.02,61.06,13886.0,51.8969,51.9054,51.795,51.829,13886.0
2019-01-03 11:05:00,61.05,61.1,60.98,61.05,45115.0,51.8205,51.8629,51.7611,51.8205,45115.0
2019-01-03 11:10:00,61.06,61.32,61.06,61.31,27023.0,51.829,52.0497,51.829,52.0412,27023.0
2019-01-03 11:15:00,61.32,61.39,61.25,61.26,36432.0,52.0497,52.1091,51.9903,51.9988,36432.0
2019-01-03 11:20:00,61.27,61.39,61.27,61.33,16690.0,52.0072,52.1091,52.0072,52.0582,16690.0
2019-01-03 11:25:00,61.33,61.35,61.25,61.25,22268.0,52.0582,52.0752,51.9903,51.9903,22268.0
2019-01-03 11:30:00,61.27,61.31,61.17,61.25,17253.0,52.0072,52.0412,51.9224,51.9903,17253.0
2019-01-03 11:35:00,61.26,61.53,61.26,61.52,19023.0,51.9988,52.2279,51.9988,52.2195,19023.0
2019-01-03 11:40:00,61.53,61.77,61.53,61.69,11397.0,52.2279,52.4317,52.2279,52.3638,11397.0
2019-01-03 11:45:00,61.66,61.67,61.57,61.57,17289.0,52.3383,52.3468,52.2619,52.2619,17289.0
2019-01-03 11:50:00,61.59,61.64,61.43,61.48,16694.0,52.2789,52.3213,52.1431,52.1855,16694.0
2019-01-03 11:55:00,61.47,61.52,61.45,61.48,11241.0,52.177,52.2195,52.16,52.1855,11241.0
2019-01-03 12:00:00,61.46,61.52,61.34,61.36,19342.0,52.1685,52.2195,52.0667,52.0836,19342.0
2019-01-03 12:05:00,61.33,61.33,61.25,61.31,14342.0,52.0582,52.0582,51.9903,52.0412,14342.0
2019-01-03 12:10:00,61.3,61.41,61.3,61.35,27148.0,52.0327,52.1261,52.0327,52.0752,27148.0
2019-01-03 12:15:00,61.37,61.4,61.24,61.28,15454.0,52.0921,52.1176,51.9818,52.0157,15454.0
2019-01-03 12:20:00,61.29,61.47,61.29,61.47,11481.0,52.0242,52.177,52.0242,52.177,11481.0
2019-01-03 12:25:00,61.47,61.48,61.36,61.47,13310.0,52.177,52.1855,52.0836,52.177,13310.0
2019-01-03 12:30:00,61.48,61.6,61.48,61.53,12111.0,52.1855,52.2874,52.1855,52.2279,12111.0
2019-01-03 12:35:00,61.51,61.51,61.38,61.42,6838.0,52.211,52.211,52.1006,52.1346,6838.0
2019-01-03 12:40:00,61.42,61.64,61.41,61.64,37603.0,52.1346,52.3213,52.1261,52.3213,37603.0
2019-01-03 12:45:00,61.65,61.73,61.64,61.7,16672.0,52.3298,52.3977,52.3213,52.3722,16672.0
2019-01-03 12:50:00,61.72,61.81,61.71,61.76,10918.0,52.3892,52.4656,52.3807,52.4232,10918.0
2019-01-03 12:55:00,61.78,61.88,61.75,61.86,15415.0,52.4401,52.525,52.4147,52.5081,15415.0
2019-01-03 13:00:00,61.86,61.86,61.69,61.74,22183.0,52.5081,52.5081,52.3638,52.4062,22183.0
2019-01-03 13:05:00,61.76,61.79,61.7,61.73,11849.0,52.4232,52.4486,52.3722,52.3977,11849.0
2019-01-03 13:10:00,61.75,61.76,61.68,61.69,15178.0,52.4147,52.4232,52.3553,52.3638,15178.0
2019-01-03 13:15:00,61.7,61.7,61.43,61.54,38265.0,52.3722,52.3722,52.1431,52.2364,38265.0
2019-01-03 13:20:00,61.52,61.61,61.51,61.59,16085.0,52.2195,52.2958,52.211,52.2789,16085.0
2019-01-03 13:25:00,61.59,61.69,61.57,61.63,30222.0,52.2789,52.3638,52.2619,52.3128,30222.0
2019-01-03 13:30:00,61.62,61.63,61.55,61.59,26655.0,52.3043,52.3128,52.2449,52.2789,26655.0
2019-01-03 13:35:00,61.61,61.71,61.57,61.7,12846.0,52.2958,52.3807,52.2619,52.3722,12846.0
2019-01-03 13:40:00,61.69,61.79,61.68,61.79,24613.0,52.3638,52.4486,52.3553,52.4486,24613.0
2019-01-03 13:45:00,61.79,61.79,61.61,61.62,9668.0,52.4486,52.4486,52.2958,52.3043,9668.0
2019-01-03 13:50:00,61.62,61.63,61.54,61.54,14524.0,52.3043,52.3128,52.2364,52.2364,14524.0
2019-01-03 13:55:00,61.54,61.61,61.51,61.59,14314.0,52.2364,52.2958,52.211,52.2789,14314.0
2019-01-03 14:00:00,61.58,61.64,61.55,61.57,8275.0,52.2704,52.3213,52.2449,52.2619,8275.0
2019-01-03 14:05:00,61.57,61.63,61.55,61.62,10703.0,52.2619,52.3128,52.2449,52.3043,10703.0
2019-01-03 14:10:00,61.6,61.68,61.58,61.59,12085.0,52.2874,52.3553,52.2704,52.2789,12085.0
2019-01-03 14:15:00,61.59,61.65,61.54,61.61,9185.0,52.2789,52.3298,52.2364,52.2958,9185.0
2019-01-03 14:20:00,61.61,61.61,61.55,61.58,15244.0,52.2958,52.2958,52.2449,52.2704,15244.0
2019-01-03 14:25:00,61.56,61.7,61.54,61.69,21205.0,52.2534,52.3722,52.2364,52.3638,21205.0
2019-01-03 14:30:00,61.7,61.78,61.7,61.77,26004.0,52.3722,52.4401,52.3722,52.4317,26004.0
2019-01-03 14:35:00,61.78,61.82,61.7,61.78,27923.0,52.4401,52.4741,52.3722,52.4401,27923.0
2019-01-03 14:40:00,61.78,61.8,61.73,61.77,29620.0,52.4401,52.4571,52.3977,52.4317,29620.0
2019-01-03 14:45:00,61.77,61.77,61.62,61.64,18918.0,52.4317,52.4317,52.3043,52.3213,18918.0
2019-01-03 14:50:00,61.65,61.67,61.61,61.67,24385.0,52.3298,52.3468,52.2958,52.3468,24385.0
2019-01-03 14:55:00,61.67,61.67,61.52,61.59,45182.0,52.3468,52.3468,52.2195,52.2789,45182.0
2019-01-03 15:00:00,61.59,61.61,61.48,61.48,18430.0,52.2789,52.2958,52.1855,52.1855,18430.0
2019-01-03 15:05:00,61.48,61.52,61.47,61.5,21559.0,52.1855,52.2195,52.177,52.2025,21559.0
2019-01-03 15:10:00,61.5,61.52,61.38,61.38,23845.0,52.2025,52.2195,52.1006,52.1006,23845.0
2019-01-03 15:15:00,61.38,61.4,61.27,61.31,28802.0,52.1006,52.1176,52.0072,52.0412,28802.0
2019-01-03 15:20:00,61.3,61.35,61.21,61.25,26455.0,52.0327,52.0752,51.9563,51.9903,26455.0
2019-01-03 15:25:00,61.26,61.3,61.2,61.24,22631.0,51.9988,52.0327,51.9478,51.9818,22631.0
2019-01-03 15:30:00,61.23,61.42,61.19,61.41,40067.0,51.9733,52.1346,51.9393,52.1261,40067.0
2019-01-03 15:35:00,61.41,61.43,61.34,61.38,57611.0,52.1261,52.1431,52.0667,52.1006,57611.0
2019-01-03 15:40:00,61.39,61.45,61.34,61.38,51998.0,52.1091,52.16,52.0667,52.1006,51998.0
2019-01-03 15:45:00,61.38,61.45,61.34,61.4,52039.0,52.1006,52.16,52.0667,52.1176,52039.0
2019-01-03 15:50:00,61.4,61.46,61.39,61.44,60050.0,52.1176,52.1685,52.1091,52.1515,60050.0
2019-01-03 15:55:00,61.44,61.46,61.3,61.34,220535.0,52.1515,52.1685,52.0327,52.0667,220535.0
2019-01-04 09:30:00,61.56,61.8,61.5,61.52,40360.0,52.2534,52.4571,52.2025,52.2195,40360.0
2019-01-04 09:35:00,61.49,61.93,61.47,61.93,11288.0,52.194,52.5675,52.177,52.5675,11288.0
2019-01-04 09:40:00,61.96,62.01,61.82,61.9,18571.0,52.5929,52.6354,52.4741,52.542,18571.0
2019-01-04 09:45:00,61.95,62.03,61.85,62.03,19047.0,52.5844,52.6524,52.4996,52.6524,19047.0
2019-01-04 09:50:00,62.06,62.15,62.02,62.04,16734.0,52.6778,52.7542,52.6439,52.6608,16734.0
2019-01-04 09:55:00,62.04,62.2,62.01,62.2,23789.0,52.6608,52.7967,52.6354,52.7967,23789.0
2019-01-04 10:00:00,62.23,62.49,62.21,62.43,39286.0,52.8221,53.0428,52.8051,52.9919,39286.0
2019-01-04 10:05:00,62.42,62.45,62.34,62.39,22955.0,52.9834,53.0089,52.9155,52.9579,22955.0
2019-01-04 10:10:00,62.4,62.47,62.25,62.25,16818.0,52.9664,53.0258,52.8391,52.8391,16818.0
2019-01-04 10:15:00,62.23,62.27,62.17,62.19,16490.0,52.8221,52.8561,52.7712,52.7882,16490.0
2019-01-04 10:20:00,62.16,62.49,62.0,62.42,21672.0,52.7627,53.0428,52.6269,52.9834,21672.0
2019-01-04 10:25:00,62.43,62.57,62.43,62.53,19984.0,52.9919,53.1107,52.9919,53.0768,19984.0
2019-01-04 10:30:00,62.53,62.59,62.38,62.38,16882.0,53.0768,53.1277,52.9494,52.9494,16882.0
2019-01-04 10:35:00,62.35,62.46,62.33,62.39,20202.0,52.924,53.0173,52.907,52.9579,20202.0
2019-01-04 10:40:00,62.39,62.41,62.22,62.25,17593.0,52.9579,52.9749,52.8136,52.8391,17593.0
2019-01-04 10:45:00,62.26,62.39,62.21,62.33,30623.0,52.8476,52.9579,52.8051,52.907,30623.0
2019-01-04 10:50:00,62.35,62.4,62.28,62.31,16049.0,52.924,52.9664,52.8646,52.89,16049.0
2019-01-04 10:55:00,62.31,62.32,62.24,62.26,21268.0,52.89,52.8985,52.8306,52.8476,21268.0
2019-01-04 11:00:00,62.28,62.58,62.26,62.54,21925.0,52.8646,53.1192,52.8476,53.0852,21925.0
2019-01-04 11:05:00,62.55,62.55,62.37,62.38,19640.0,53.0937,53.0937,52.9409,52.9494,19640.0
2019-01-04 11:10:00,62.38,62.45,62.35,62.36,21865.0,52.9494,53.0089,52.924,52.9325,21865.0
2019-01-04 11:15:00,62.35,62.36,62.2,62.24,24446.0,52.924,52.9325,52.7967,52.8306,24446.0
2019-01-04 11:20:00,62.23,62.24,62.09,62.09,20348.0,52.8221,52.8306,52.7033,52.7033,20348.0
2019-01-04 11:25:00,62.09,62.12,61.98,61.98,16662.0,52.7033,52.7287,52.6099,52.6099,16662.0
2019-01-04 11:30:00,61.99,62.1,61.93,62.09,20953.0,52.6184,52.7118,52.5675,52.7033,20953.0
2019-01-04 11:35:00,62.09,62.09,61.89,61.96,29909.0,52.7033,52.7033,52.5335,52.5929,29909.0
2019-01-04 11:40:00,61.97,62.05,61.95,61.99,12735.0,52.6014,52.6693,52.5844,52.6184,12735.0
2019-01-04 11:45:00,62.0,62.05,61.95,62.03,20616.0,52.6269,52.6693,52.5844,52.6524,20616.0
2019-01-04 11:50:00,62.03,62.11,62.03,62.03,19907.0,52.6524,52.7203,52.6524,52.6524,19907.0
2019-01-04 11:55:00,62.04,62.07,61.97,61.99,14480.0,52.6608,52.6863,52.6014,52.6184,14480.0
2019-01-04 12:00:00,61.98,62.0,61.8,61.83,22140.0,52.6099,52.6269,52.4571,52.4826,22140.0
2019-01-04 12:05:00,61.83,61.89,61.76,61.87,14806.0,52.4826,52.5335,52.4232,52.5165,14806.0
2019-01-04 12:10:00,61.86,62.04,61.84,62.0,12678.0,52.5081,52.6608,52.4911,52.6269,12678.0
2019-01-04 12:15:00,62.01,62.19,62.0,62.19,55521.0,52.6354,52.7882,52.6269,52.7882,55521.0
2019-01-04 12:20:00,62.19,62.2,62.11,62.11,12722.0,52.7882,52.7967,52.7203,52.7203,12722.0
2019-01-04 12:25:00,62.12,62.13,62.02,62.04,16163.0,52.7287,52.7372,52.6439,52.6608,16163.0
2019-01-04 12:30:00,62.03,62.07,61.97,62.03,23177.0,52.6524,52.6863,52.6014,52.6524,23177.0
2019-01-04 12:35:00,62.03,62.09,61.99,62.04,22350.0,52.6524,52.7033,52.6184,52.6608,22350.0
2019-01-04 12:40:00,62.06,62.12,62.05,62.08,21982.0,52.6778,52.7287,52.6693,52.6948,21982.0
2019-01-04 12:45:00,62.07,62.09,62.02,62.08,23809.0,52.6863,52.7033,52.6439,52.6948,23809.0
2019-01-04 12:50:00,62.08,62.1,62.0,62.02,23188.0,52.6948,52.7118,52.6269,52.6439,23188.0
2019-01-04 12:55:00,62.02,62.08,62.01,62.01,19676.0,52.6439,52.6948,52.6354,52.6354,19676.0
2019-01-04 13:00:00,62.02,62.07,62.0,62.05,17038.0,52.6439,52.6863,52.6269,52.6693,17038.0
2019-01-04 13:05:00,62.05,62.13,62.03,62.12,27099.0,52.6693,52.7372,52.6524,52.7287,27099.0
2019-01-04 13:10:00,62.11,62.12,61.91,61.94,39200.0,52.7203,52.7287,52.5505,52.576,39200.0
2019-01-04 13:15:00,61.95,61.98,61.93,61.95,16589.0,52.5844,52.6099,52.5675,52.5844,16589.0
2019-01-04 13:20:00,61.94,61.95,61.83,61.83,19592.0,52.576,52.5844,52.4826,52.4826,19592.0
2019-01-04 13:25:00,61.83,61.91,61.83,61.87,25596.0,52.4826,52.5505,52.4826,52.5165,25596.0
2019-01-04 13:30:00,61.88,61.95,61.87,61.87,16704.0,52.525,52.5844,52.5165,52.5165,16704.0
2019-01-04 13:35:00,61.88,61.89,61.73,61.74,17714.0,52.525,52.5335,52.3977,52.4062,17714.0
2019-01-04 13:40:00,61.75,61.77,61.67,61.7,18216.0,52.4147,52.4317,52.3468,52.3722,18216.0
2019-01-04 13:45:00,61.7,61.79,61.65,61.79,15579.0,52.3722,52.4486,52.3298,52.4486,15579.0
2019-01-04 13:50:00,61.81,61.87,61.78,61.85,16296.0,52.4656,52.5165,52.4401,52.4996,16296.0
2019-01-04 13:55:00,61.85,61.88,61.76,61.81,15637.0,52.4996,52.525,52.4232,52.4656,15637.0
2019-01-04 14:00:00,61.82,61.83,61.73,61.8,14909.0,52.4741,52.4826,52.3977,52.4571,14909.0
2019-01-04 14:05:00,61.8,61.81,61.66,61.72,16106.0,52.4571,52.4656,52.3383,52.3892,16106.0
2019-01-04 14:10:00,61.72,61.78,61.72,61.75,16580.0,52.3892,52.4401,52.3892,52.4147,16580.0
2019-01-04 14:15:00,61.75,61.86,61.73,61.82,28947.0,52.4147,52.5081,52.3977,52.4741,28947.0
2019-01-04 14:20:00,61.81,61.84,61.72,61.8,24396.0,52.4656,52.4911,52.3892,52.4571,24396.0
2019-01-04 14:25:00,61.78,61.78,61.67,61.67,22456.0,52.4401,52.4401,52.3468,52.3468,22456.0
2019-01-04 14:30:00,61.68,61.79,61.66,61.78,28496.0,52.3553,52.4486,52.3383,52.4401,28496.0
2019-01-04 14:35:00,61.79,61.81,61.74,61.8,18759.0,52.4486,52.4656,52.4062,52.4571,18759.0
2019-01-04 14:40:00,61.79,61.87,61.79,61.79,19908.0,52.4486,52.5165,52.4486,52.4486,19908.0
2019-01-04 14:45:00,61.79,61.81,61.65,61.76,19774.0,52.4486,52.4656,52.3298,52.4232,19774.0
2019-01-04 14:50:00,61.77,61.79,61.72,61.76,18120.0,52.4317,52.4486,52.3892,52.4232,18120.0
2019-01-04 14:55:00,61.75,61.78,61.7,61.73,19007.0,52.4147,52.4401,52.3722,52.3977,19007.0
2019-01-04 15:00:00,61.73,61.89,61.73,61.89,19136.0,52.3977,52.5335,52.3977,52.5335,19136.0
2019-01-04 15:05:00,61.9,61.93,61.82,61.82,16495.0,52.542,52.5675,52.4741,52.4741,16495.0
2019-01-04 15:10:00,61.82,61.9,61.8,61.89,20949.0,52.4741,52.542,52.4571,52.5335,20949.0
2019-01-04 15:15:00,61.89,61.96,61.85,61.93,29103.0,52.5335,52.5929,52.4996,52.5675,29103.0
2019-01-04 15:20:00,61.93,61.94,61.72,61.72,18963.0,52.5675,52.576,52.3892,52.3892,18963.0
2019-01-04 15:25:00,61.72,61.76,61.72,61.76,29757.0,52.3892,52.4232,52.3892,52.4232,29757.0
2019-01-04 15:30:00,61.76,61.86,61.73,61.85,36021.0,52.4232,52.5081,52.3977,52.4996,36021.0
2019-01-04 15:35:00,61.85,61.86,61.75,61.75,32469.0,52.4996,52.5081,52.4147,52.4147,32469.0
2019-01-04 15:40:00,61.76,61.81,61.75,61.78,39392.0,52.4232,52.4656,52.4147,52.4401,39392.0
2019-01-04 15:45:00,61.78,61.92,61.78,61.85,38858.0,52.4401,52.559,52.4401,52.4996,38858.0
2019-01-04 15:50:00,61.84,61.86,61.75,61.75,44605.0,52.4911,52.5081,52.4147,52.4147,44605.0
2019-01-04 15:55:00,61.76,61.93,61.76,61.84,122438.0,52.4232,52.5675,52.4232,52.4911,122438.0
2019-01-07 09:30:00,61.87,62.22,61.78,61.98,35956.0,52.5165,52.8136,52.4401,52.6099,35956.0
2019-01-07 09:35:00,61.99,62.0,61.84,61.91,10090.0,52.6184,52.6269,52.4911,52.5505,10090.0
2019-01-07 09:40:00,61.97,62.11,61.95,62.05,20676.0,52.6014,52.7203,52.5844,52.6693,20676.0
2019-01-07 09:45:00,62.06,62.1,61.67,61.67,13404.0,52.6778,52.7118,52.3468,52.3468,13404.0
2019-01-07 09:50:00,61.71,61.9,61.69,61.88,13948.0,52.3807,52.542,52.3638,52.525,13948.0
2019-01-07 09:55:00,61.89,61.94,61.74,61.8,9066.0,52.5335,52.576,52.4062,52.4571,9066.0
2019-01-07 10:00:00,61.74,61.81,61.68,61.77,9803.0,52.4062,52.4656,52.3553,52.4317,9803.0
2019-01-07 10:05:00,61.74,61.77,61.7,61.74,10447.0,52.4062,52.4317,52.3722,52.4062,10447.0
2019-01-07 10:10:00,61.75,61.82,61.74,61.8,17172.0,52.4147,52.4741,52.4062,52.4571,17172.0
2019-01-07 10:15:00,61.8,61.89,61.76,61.76,16572.0,52.4571,52.5335,52.4232,52.4232,16572.0
2019-01-07 10:20:00,61.8,61.95,61.78,61.92,58388.0,52.4571,52.5844,52.4401,52.559,58388.0
2019-01-07 10:25:00,61.91,61.97,61.88,61.88,10622.0,52.5505,52.6014,52.525,52.525,10622.0
2019-01-07 10:30:00,61.89,61.92,61.8,61.89,13104.0,52.5335,52.559,52.4571,52.5335,13104.0
2019-01-07 10:35:00,61.89,61.92,61.82,61.9,14989.0,52.5335,52.559,52.4741,52.542,14989.0
2019-01-07 10:40:00,61.89,62.1,61.87,62.08,28735.0,52.5335,52.7118,52.5165,52.6948,28735.0
2019-01-07 10:45:00,62.09,62.1,62.03,62.08,33097.0,52.7033,52.7118,52.6524,52.6948,33097.0
2019-01-07 10:50:00,62.08,62.11,62.04,62.05,55356.0,52.6948,52.7203,52.6608,52.6693,55356.0
2019-01-07 10:55:00,62.04,62.08,61.99,62.01,17514.0,52.6608,52.6948,52.6184,52.6354,17514.0
2019-01-07 11:00:00,62.0,62.17,61.99,62.17,35577.0,52.6269,52.7712,52.6184,52.7712,35577.0
2019-01-07 11:05:00,62.16,62.18,62.08,62.08,21850.0,52.7627,52.7797,52.6948,52.6948,21850.0
2019-01-07 11:10:00,62.09,62.21,62.09,62.14,20988.0,52.7033,52.8051,52.7033,52.7457,20988.0
2019-01-07 11:15:00,62.14,62.22,62.13,62.2,22612.0,52.7457,52.8136,52.7372,52.7967,22612.0
2019-01-07 11:20:00,62.21,62.22,62.12,62.16,20912.0,52.8051,52.8136,52.7287,52.7627,20912.0
2019-01-07 11:25:00,62.16,62.16,62.09,62.13,18502.0,52.7627,52.7627,52.7033,52.7372,18502.0
2019-01-07 11:30:00,62.15,62.21,62.15,62.16,14470.0,52.7542,52.8051,52.7542,52.7627,14470.0
2019-01-07 11:35:00,62.16,62.27,62.13,62.22,22068.0,52.7627,52.8561,52.7372,52.8136,22068.0
2019-01-07 11:40:00,62.21,62.23,62.17,62.2,36397.0,52.8051,52.8221,52.7712,52.7967,36397.0
2019-01-07 11:45:00,62.21,62.26,62.16,62.23,25089.0,52.8051,52.8476,52.7627,52.8221,25089.0
2019-01-07 11:50:00,62.23,62.36,62.19,62.35,37041.0,52.8221,52.9325,52.7882,52.924,37041.0
2019-01-07 11:55:00,62.36,62.44,62.35,62.4,13686.0,52.9325,53.0004,52.924,52.9664,13686.0
2019-01-07 12:00:00,62.4,62.42,62.32,62.32,10816.0,52.9664,52.9834,52.8985,52.8985,10816.0
2019-01-07 12:05:00,62.32,62.32,62.22,62.25,16992.0,52.8985,52.8985,52.8136,52.8391,16992.0
2019-01-07 12:10:00,62.26,62.34,62.25,62.3,16799.0,52.8476,52.9155,52.8391,52.8815,16799.0
2019-01-07 12:15:00,62.3,62.3,62.25,62.29,12128.0,52.8815,52.8815,52.8391,52.873,12128.0
2019-01-07 12:20:00,62.28,62.31,62.26,62.3,17934.0,52.8646,52.89,52.8476,52.8815,17934.0
2019-01-07 12:25:00,62.3,62.33,62.25,62.26,15993.0,52.8815,52.907,52.8391,52.8476,15993.0
2019-01-07 12:30:00,62.25,62.3,62.23,62.29,10026.0,52.8391,52.8815,52.8221,52.873,10026.0
2019-01-07 12:35:00,62.29,62.29,62.25,62.29,8047.0,52.873,52.873,52.8391,52.873,8047.0
2019-01-07 12:40:00,62.28,62.3,62.26,62.28,7798.0,52.8646,52.8815,52.8476,52.8646,7798.0
2019-01-07 12:45:00,62.28,62.31,62.24,62.26,12777.0,52.8646,52.89,52.8306,52.8476,12777.0
2019-01-07 12:50:00,62.26,62.27,62.2,62.26,12357.0,52.8476,52.8561,52.7967,52.8476,12357.0
2019-01-07 12:55:00,62.26,62.33,62.26,62.31,12266.0,52.8476,52.907,52.8476,52.89,12266.0
2019-01-07 13:00:00,62.31,62.35,62.3,62.34,11214.0,52.89,52.924,52.8815,52.9155,11214.0
2019-01-07 13:05:00,62.34,62.35,62.32,62.33,7621.0,52.9155,52.924,52.8985,52.907,7621.0
2019-01-07 13:10:00,62.33,62.46,62.32,62.44,19001.0,52.907,53.0173,52.8985,53.0004,19001.0
2019-01-07 13:15:00,62.43,62.44,62.37,62.38,7236.0,52.9919,53.0004,52.9409,52.9494,7236.0
2019-01-07 13:20:00,62.38,62.4,62.35,62.39,7410.0,52.9494,52.9664,52.924,52.9579,7410.0
2019-01-07 13:25:00,62.39,62.42,62.37,62.39,11216.0,52.9579,52.9834,52.9409,52.9579,11216.0
2019-01-07 13:30:00,62.39,62.44,62.38,62.43,14465.0,52.9579,53.0004,52.9494,52.9919,14465.0
2019-01-07 13:35:00,62.44,62.44,62.32,62.32,10228.0,53.0004,53.0004,52.8985,52.8985,10228.0
2019-01-07 13:40:00,62.31,62.43,62.3,62.4,13232.0,52.89,52.9919,52.8815,52.9664,13232.0
2019-01-07 13:45:00,62.4,62.4,62.34,62.35,13219.0,52.9664,52.9664,52.9155,52.924,13219.0
2019-01-07 13:50:00,62.35,62.37,62.32,62.33,16996.0,52.924,52.9409,52.8985,52.907,16996.0
2019-01-07 13:55:00,62.33,62.33,62.24,62.24,11786.0,52.907,52.907,52.8306,52.8306,11786.0
2019-01-07 14:00:00,62.23,62.32,62.23,62.29,8475.0,52.8221,52.8985,52.8221,52.873,8475.0
2019-01-07 14:05:00,62.28,62.31,62.22,62.27,26424.0,52.8646,52.89,52.8136,52.8561,26424.0
2019-01-07 14:10:00,62.26,62.27,62.22,62.26,13135.0,52.8476,52.8561,52.8136,52.8476,13135.0
2019-01-07 14:15:00,62.26,62.27,62.23,62.26,25817.0,52.8476,52.8561,52.8221,52.8476,25817.0
2019-01-07 14:20:00,62.25,62.25,62.12,62.13,19903.0,52.8391,52.8391,52.7287,52.7372,19903.0
2019-01-07 14:25:00,62.13,62.19,62.12,62.18,16539.0,52.7372,52.7882,52.7287,52.7797,16539.0
2019-01-07 14:30:00,62.18,62.19,62.14,62.15,9784.0,52.7797,52.7882,52.7457,52.7542,9784.0
2019-01-07 14:35:00,62.14,62.14,62.04,62.05,14209.0,52.7457,52.7457,52.6608,52.6693,14209.0
2019-01-07 14:40:00,62.05,62.09,62.02,62.08,13545.0,52.6693,52.7033,52.6439,52.6948,13545.0
2019-01-07 14:45:00,62.08,62.08,62.0,62.0,21431.0,52.6948,52.6948,52.6269,52.6269,21431.0
2019-01-07 14:50:00,62.01,62.03,61.95,61.96,14819.0,52.6354,52.6524,52.5844,52.5929,14819.0
2019-01-07 14:55:00,61.97,61.97,61.92,61.96,12056.0,52.6014,52.6014,52.559,52.5929,12056.0
2019-01-07 15:00:00,61.95,62.03,61.92,62.03,17455.0,52.5844,52.6524,52.559,52.6524,17455.0
2019-01-07 15:05:00,62.03,62.04,62.01,62.02,12644.0,52.6524,52.6608,52.6354,52.6439,12644.0
2019-01-07 15:10:00,62.02,62.06,62.0,62.05,14327.0,52.6439,52.6778,52.6269,52.6693,14327.0
2019-01-07 15:15:00,62.06,62.09,62.03,62.04,17915.0,52.6778,52.7033,52.6524,52.6608,17915.0
2019-01-07 15:20:00,62.05,62.05,62.02,62.04,15888.0,52.6693,52.6693,52.6439,52.6608,15888.0
2019-01-07 15:25:00,62.04,62.05,62.02,62.04,23478.0,52.6608,52.6693,52.6439,52.6608,23478.0
2019-01-07 15:30:00,62.04,62.05,61.97,62.04,35597.0,52.6608,52.6693,52.6014,52.6608,35597.0
2019-01-07 15:35:00,62.04,62.04,62.01,62.02,29322.0,52.6608,52.6608,52.6354,52.6439,29322.0
2019-01-07 15:40:00,62.02,62.03,61.96,62.0,33156.0,52.6439,52.6524,52.5929,52.6269,33156.0
2019-01-07 15:45:00,62.0,62.04,61.99,62.03,57745.0,52.6269,52.6608,52.6184,52.6524,57745.0
2019-01-07 15:50:00,62.03,62.03,61.95,61.96,76527.0,52.6524,52.6524,52.5844,52.5929,76527.0
2019-01-07 15:55:00,61.96,61.98,61.79,61.81,264554.0,52.5929,52.6099,52.4486,52.4656,264554.0
2019-01-08 09:30:00,62.07,62.28,61.94,62.26,43990.0,52.6863,52.8646,52.576,52.8476,43990.0
2019-01-08 09:35:00,62.24,62.43,62.19,62.42,20286.0,52.8306,52.9919,52.7882,52.9834,20286.0
2019-01-08 09:40:00,62.5,62.65,62.48,62.57,19882.0,53.0513,53.1786,53.0343,53.1107,19882.0
2019-01-08 09:45:00,62.56,62.56,62.29,62.44,10927.0,53.1022,53.1022,52.873,53.0004,10927.0
2019-01-08 09:50:00,62.46,62.46,62.35,62.35,9834.0,53.0173,53.0173,52.924,52.924,9834.0
2019-01-08 09:55:00,62.37,62.48,62.37,62.43,16051.0,52.9409,53.0343,52.9409,52.9919,16051.0
2019-01-08 10:00:00,62.42,62.56,62.42,62.46,8387.0,52.9834,53.1022,52.9834,53.0173,8387.0
2019-01-08 10:05:00,62.48,62.55,62.44,62.47,6917.0,53.0343,53.0937,53.0004,53.0258,6917.0
2019-01-08 10:10:00,62.48,62.49,62.29,62.29,17915.0,53.0343,53.0428,52.873,52.873,17915.0
2019-01-08 10:15:00,62.28,62.41,62.28,62.32,8078.0,52.8646,52.9749,52.8646,52.8985,8078.0
2019-01-08 10:20:00,62.31,62.37,62.22,62.35,5346.0,52.89,52.9409,52.8136,52.924,5346.0
2019-01-08 10:25:00,62.37,62.45,62.36,62.45,8988.0,52.9409,53.0089,52.9325,53.0089,8988.0
2019-01-08 10:30:00,62.47,62.49,62.35,62.39,7616.0,53.0258,53.0428,52.924,52.9579,7616.0
2019-01-08 10:35:00,62.42,62.44,62.29,62.32,15867.0,52.9834,53.0004,52.873,52.8985,15867.0
2019-01-08 10:40:00,62.3,62.32,62.21,62.28,8210.0,52.8815,52.8985,52.8051,52.8646,8210.0
2019-01-08 10:45:00,62.27,62.3,62.19,62.21,8336.0,52.8561,52.8815,52.7882,52.8051,8336.0
2019-01-08 10:50:00,62.19,62.24,62.15,62.23,12743.0,52.7882,52.8306,52.7542,52.8221,12743.0
2019-01-08 10:55:00,62.25,62.5,62.24,62.49,16998.0,52.8391,53.0513,52.8306,53.0428,16998.0
2019-01-08 11:00:00,62.49,62.55,62.46,62.54,22406.0,53.0428,53.0937,53.0173,53.0852,22406.0
2019-01-08 11:05:00,62.56,62.69,62.52,62.67,17195.0,53.1022,53.2126,53.0683,53.1956,17195.0
2019-01-08 11:10:00,62.67,62.73,62.63,62.67,19835.0,53.1956,53.2465,53.1616,53.1956,19835.0
2019-01-08 11:15:00,62.68,62.85,62.67,62.73,17583.0,53.2041,53.3484,53.1956,53.2465,17583.0
2019-01-08 11:20:00,62.72,62.87,62.72,62.79,33255.0,53.238,53.3654,53.238,53.2975,33255.0
2019-01-08 11:25:00,62.78,62.86,62.72,62.79,19026.0,53.289,53.3569,53.238,53.2975,19026.0
2019-01-08 11:30:00,62.76,62.79,62.67,62.78,18692.0,53.272,53.2975,53.1956,53.289,18692.0
2019-01-08 11:35:00,62.78,62.83,62.77,62.83,11232.0,53.289,53.3314,53.2805,53.3314,11232.0
2019-01-08 11:40:00,62.83,62.86,62.8,62.81,10114.0,53.3314,53.3569,53.3059,53.3144,10114.0
2019-01-08 11:45:00,62.83,62.92,62.83,62.91,14880.0,53.3314,53.4078,53.3314,53.3993,14880.0
2019-01-08 11:50:00,62.9,62.9,62.66,62.68,8472.0,53.3908,53.3908,53.1871,53.2041,8472.0
2019-01-08 11:55:00,62.68,62.71,62.64,62.69,6464.0,53.2041,53.2295,53.1701,53.2126,6464.0
2019-01-08 12:00:00,62.68,62.73,62.59,62.6,11956.0,53.2041,53.2465,53.1277,53.1362,11956.0
2019-01-08 12:05:00,62.59,62.59,62.45,62.5,12532.0,53.1277,53.1277,53.0089,53.0513,12532.0
2019-01-08 12:10:00,62.51,62.53,62.4,62.5,16166.0,53.0598,53.0768,52.9664,53.0513,16166.0
2019-01-08 12:15:00,62.49,62.57,62.49,62.57,45660.0,53.0428,53.1107,53.0428,53.1107,45660.0
2019-01-08 12:20:00,62.58,62.7,62.58,62.68,13167.0,53.1192,53.2211,53.1192,53.2041,13167.0
2019-01-08 12:25:00,62.68,62.68,62.64,62.65,10070.0,53.2041,53.2041,53.1701,53.1786,10070.0
2019-01-08 12:30:00,62.65,62.68,62.59,62.6,6984.0,53.1786,53.2041,53.1277,53.1362,6984.0
2019-01-08 12:35:00,62.59,62.6,62.42,62.46,9485.0,53.1277,53.1362,52.9834,53.0173,9485.0
2019-01-08 12:40:00,62.45,62.54,62.44,62.51,15428.0,53.0089,53.0852,53.0004,53.0598,15428.0
2019-01-08 12:45:00,62.51,62.52,62.27,62.28,27343.0,53.0598,53.0683,52.8561,52.8646,27343.0
2019-01-08 12:50:00,62.28,62.47,62.26,62.45,16874.0,52.8646,53.0258,52.8476,53.0089,16874.0
2019-01-08 12:55:00,62.46,62.47,62.34,62.38,11466.0,53.0173,53.0258,52.9155,52.9494,11466.0
2019-01-08 13:00:00,62.37,62.46,62.34,62.42,16567.0,52.9409,53.0173,52.9155,52.9834,16567.0
2019-01-08 13:05:00,62.44,62.47,62.42,62.45,6233.0,53.0004,53.0258,52.9834,53.0089,6233.0
2019-01-08 13:10:00,62.45,62.48,62.4,62.46,10397.0,53.0089,53.0343,52.9664,53.0173,10397.0
2019-01-08 13:15:00,62.46,62.48,62.42,62.43,5616.0,53.0173,53.0343,52.9834,52.9919,5616.0
2019-01-08 13:20:00,62.45,62.47,62.43,62.45,7448.0,53.0089,53.0258,52.9919,53.0089,7448.0
2019-01-08 13:25:00,62.46,62.49,62.44,62.47,6377.0,53.0173,53.0428,53.0004,53.0258,6377.0
2019-01-08 13:30:00,62.47,62.56,62.47,62.55,7796.0,53.0258,53.1022,53.0258,53.0937,7796.0
2019-01-08 13:35:00,62.54,62.55,62.49,62.55,6472.0,53.0852,53.0937,53.0428,53.0937,6472.0
2019-01-08 13:40:00,62.57,62.59,62.52,62.57,12509.0,53.1107,53.1277,53.0683,53.1107,12509.0
2019-01-08 13:45:00,62.55,62.58,62.53,62.58,5626.0,53.0937,53.1192,53.0768,53.1192,5626.0
2019-01-08 13:50:00,62.58,62.68,62.58,62.68,7365.0,53.1192,53.2041,53.1192,53.2041,7365.0
2019-01-08 13:55:00,62.69,62.7,62.51,62.51,19057.0,53.2126,53.2211,53.0598,53.0598,19057.0
2019-01-08 14:00:00,62.54,62.64,62.49,62.58,8302.0,53.0852,53.1701,53.0428,53.1192,8302.0
2019-01-08 14:05:00,62.6,62.66,62.59,62.63,7671.0,53.1362,53.1871,53.1277,53.1616,7671.0
2019-01-08 14:10:00,62.64,62.66,62.61,62.65,6297.0,53.1701,53.1871,53.1447,53.1786,6297.0
2019-01-08 14:15:00,62.66,62.7,62.64,62.64,11032.0,53.1871,53.2211,53.1701,53.1701,11032.0
2019-01-08 14:20:00,62.63,62.64,62.59,62.63,9174.0,53.1616,53.1701,53.1277,53.1616,9174.0
2019-01-08 14:25:00,62.63,62.7,62.63,62.68,8146.0,53.1616,53.2211,53.1616,53.2041,8146.0
2019-01-08 14:30:00,62.69,62.8,62.68,62.78,10390.0,53.2126,53.3059,53.2041,53.289,10390.0
2019-01-08 14:35:00,62.78,62.8,62.76,62.79,7938.0,53.289,53.3059,53.272,53.2975,7938.0
2019-01-08 14:40:00,62.78,62.82,62.78,62.81,11762.0,53.289,53.3229,53.289,53.3144,11762.0
2019-01-08 14:45:00,62.82,62.83,62.76,62.77,9566.0,53.3229,53.3314,53.272,53.2805,9566.0
2019-01-08 14:50:00,62.76,62.77,62.72,62.75,15370.0,53.272,53.2805,53.238,53.2635,15370.0
2019-01-08 14:55:00,62.75,62.78,62.72,62.77,12129.0,53.2635,53.289,53.238,53.2805,12129.0
2019-01-08 15:00:00,62.77,62.87,62.75,62.86,15322.0,53.2805,53.3654,53.2635,53.3569,15322.0
2019-01-08 15:05:00,62.86,62.92,62.78,62.89,23263.0,53.3569,53.4078,53.289,53.3823,23263.0
2019-01-08 15:10:00,62.88,62.93,62.86,62.93,10963.0,53.3738,53.4163,53.3569,53.4163,10963.0
2019-01-08 15:15:00,62.93,62.93,62.88,62.9,12414.0,53.4163,53.4163,53.3738,53.3908,12414.0
2019-01-08 15:20:00,62.9,62.9,62.8,62.82,17133.0,53.3908,53.3908,53.3059,53.3229,17133.0
2019-01-08 15:25:00,62.83,62.89,62.81,62.81,22255.0,53.3314,53.3823,53.3144,53.3144,22255.0
2019-01-08 15:30:00,62.83,62.97,62.83,62.94,22198.0,53.3314,53.4502,53.3314,53.4248,22198.0
2019-01-08 15:35:00,62.94,62.97,62.91,62.95,25630.0,53.4248,53.4502,53.3993,53.4333,25630.0
2019-01-08 15:40:00,62.95,62.96,62.88,62.92,27314.0,53.4333,53.4418,53.3738,53.4078,27314.0
2019-01-08 15:45:00,62.92,62.97,62.89,62.89,54715.0,53.4078,53.4502,53.3823,53.3823,54715.0
2019-01-08 15:50:00,62.89,62.93,62.85,62.88,60158.0,53.3823,53.4163,53.3484,53.3738,60158.0
2019-01-08 15:55:00,62.88,62.9,62.75,62.79,137591.0,53.3738,53.3908,53.2635,53.2975,137591.0
2019-01-09 09:30:00,62.6,62.68,62.33,62.34,67591.0,53.1362,53.2041,52.907,52.9155,67591.0
2019-01-09 09:35:00,62.36,62.41,62.05,62.14,37334.0,52.9325,52.9749,52.6693,52.7457,37334.0
2019-01-09 09:40:00,62.16,62.27,62.13,62.17,30545.0,52.7627,52.8561,52.7372,52.7712,30545.0
2019-01-09 09:45:00,62.17,62.27,62.14,62.17,29480.0,52.7712,52.8561,52.7457,52.7712,29480.0
2019-01-09 09:50:00,62.15,62.31,62.08,62.28,51227.0,52.7542,52.89,52.6948,52.8646,51227.0
2019-01-09 09:55:00,62.29,62.36,62.21,62.36,34580.0,52.873,52.9325,52.8051,52.9325,34580.0
2019-01-09 10:00:00,62.35,62.52,62.34,62.52,25263.0,52.924,53.0683,52.9155,53.0683,25263.0
2019-01-09 10:05:00,62.54,62.56,62.34,62.56,92144.0,53.0852,53.1022,52.9155,53.1022,92144.0
2019-01-09 10:10:00,62.56,62.62,62.47,62.48,30211.0,53.1022,53.1532,53.0258,53.0343,30211.0
2019-01-09 10:15:00,62.48,62.53,62.44,62.5,31801.0,53.0343,53.0768,53.0004,53.0513,31801.0
2019-01-09 10:20:00,62.51,62.52,62.42,62.48,24598.0,53.0598,53.0683,52.9834,53.0343,24598.0
2019-01-09 10:25:00,62.49,62.65,62.43,62.65,92294.0,53.0428,53.1786,52.9919,53.1786,92294.0
2019-01-09 10:30:00,62.64,62.67,62.47,62.49,40340.0,53.1701,53.1956,53.0258,53.0428,40340.0
2019-01-09 10:35:00,62.5,62.6,62.49,62.56,25668.0,53.0513,53.1362,53.0428,53.1022,25668.0
2019-01-09 10:40:00,62.55,62.55,62.36,62.39,27553.0,53.0937,53.0937,52.9325,52.9579,27553.0
2019-01-09 10:45:00,62.39,62.47,62.34,62.35,38228.0,52.9579,53.0258,52.9155,52.924,38228.0
2019-01-09 10:50:00,62.36,62.41,62.31,62.39,15990.0,52.9325,52.9749,52.89,52.9579,15990.0
2019-01-09 10:55:00,62.4,62.45,62.24,62.32,47638.0,52.9664,53.0089,52.8306,52.8985,47638.0
2019-01-09 11:00:00,62.31,62.58,62.3,62.58,29910.0,52.89,53.1192,52.8815,53.1192,29910.0
2019-01-09 11:05:00,62.57,62.62,62.46,62.51,55373.0,53.1107,53.1532,53.0173,53.0598,55373.0
2019-01-09 11:10:00,62.5,62.6,62.47,62.49,74376.0,53.0513,53.1362,53.0258,53.0428,74376.0
2019-01-09 11:15:00,62.48,62.63,62.48,62.52,26031.0,53.0343,53.1616,53.0343,53.0683,26031.0
2019-01-09 11:20:00,62.51,62.57,62.45,62.49,33166.0,53.0598,53.1107,53.0089,53.0428,33166.0
2019-01-09 11:25:00,62.5,62.57,62.49,62.53,14861.0,53.0513,53.1107,53.0428,53.0768,14861.0
2019-01-09 11:30:00,62.53,62.54,62.46,62.5,18943.0,53.0768,53.0852,53.0173,53.0513,18943.0
2019-01-09 11:35:00,62.51,62.54,62.48,62.5,16888.0,53.0598,53.0852,53.0343,53.0513,16888.0
2019-01-09 11:40:00,62.51,62.58,62.48,62.55,24583.0,53.0598,53.1192,53.0343,53.0937,24583.0
2019-01-09 11:45:00,62.54,62.6,62.48,62.52,20227.0,53.0852,53.1362,53.0343,53.0683,20227.0
2019-01-09 11:50:00,62.54,62.63,62.5,62.58,16502.0,53.0852,53.1616,53.0513,53.1192,16502.0
2019-01-09 11:55:00,62.57,62.58,62.52,62.53,16846.0,53.1107,53.1192,53.0683,53.0768,16846.0
2019-01-09 12:00:00,62.52,62.59,62.52,62.56,23549.0,53.0683,53.1277,53.0683,53.1022,23549.0
2019-01-09 12:05:00,62.56,62.6,62.54,62.55,15535.0,53.1022,53.1362,53.0852,53.0937,15535.0
2019-01-09 12:10:00,62.54,62.69,62.53,62.69,45640.0,53.0852,53.2126,53.0768,53.2126,45640.0
2019-01-09 12:15:00,62.69,62.72,62.57,62.58,21098.0,53.2126,53.238,53.1107,53.1192,21098.0
2019-01-09 12:20:00,62.58,62.61,62.54,62.57,20170.0,53.1192,53.1447,53.0852,53.1107,20170.0
2019-01-09 12:25:00,62.56,62.6,62.54,62.58,34769.0,53.1022,53.1362,53.0852,53.1192,34769.0
2019-01-09 12:30:00,62.58,62.59,62.54,62.55,32766.0,53.1192,53.1277,53.0852,53.0937,32766.0
2019-01-09 12:35:00,62.55,62.62,62.54,62.59,66817.0,53.0937,53.1532,53.0852,53.1277,66817.0
2019-01-09 12:40:00,62.58,62.64,62.55,62.62,35029.0,53.1192,53.1701,53.0937,53.1532,35029.0
2019-01-09 12:45:00,62.62,62.71,62.6,62.61,35563.0,53.1532,53.2295,53.1362,53.1447,35563.0
2019-01-09 12:50:00,62.62,62.63,62.59,62.6,22335.0,53.1532,53.1616,53.1277,53.1362,22335.0
2019-01-09 12:55:00,62.61,62.65,62.54,62.59,37709.0,53.1447,53.1786,53.0852,53.1277,37709.0
2019-01-09 13:00:00,62.59,62.59,62.52,62.53,19397.0,53.1277,53.1277,53.0683,53.0768,19397.0
2019-01-09 13:05:00,62.53,62.54,62.47,62.47,28364.0,53.0768,53.0852,53.0258,53.0258,28364.0
2019-01-09 13:10:00,62.46,62.47,62.42,62.47,14015.0,53.0173,53.0258,52.9834,53.0258,14015.0
2019-01-09 13:15:00,62.48,62.55,62.48,62.52,42142.0,53.0343,53.0937,53.0343,53.0683,42142.0
2019-01-09 13:20:00,62.53,62.6,62.53,62.58,27429.0,53.0768,53.1362,53.0768,53.1192,27429.0
2019-01-09 13:25:00,62.57,62.71,62.55,62.7,64027.0,53.1107,53.2295,53.0937,53.2211,64027.0
2019-01-09 13:30:00,62.7,62.72,62.65,62.69,24317.0,53.2211,53.238,53.1786,53.2126,24317.0
2019-01-09 13:35:00,62.69,62.69,62.6,62.61,28221.0,53.2126,53.2126,53.1362,53.1447,28221.0
2019-01-09 13:40:00,62.62,62.62,62.55,62.56,38450.0,53.1532,53.1532,53.0937,53.1022,38450.0
2019-01-09 13:45:00,62.57,62.62,62.55,62.62,31991.0,53.1107,53.1532,53.0937,53.1532,31991.0
2019-01-09 13:50:00,62.62,62.63,62.49,62.5,32419.0,53.1532,53.1616,53.0428,53.0513,32419.0
2019-01-09 13:55:00,62.51,62.51,62.45,62.45,19763.0,53.0598,53.0598,53.0089,53.0089,19763.0
2019-01-09 14:00:00,62.46,62.58,62.46,62.52,27542.0,53.0173,53.1192,53.0173,53.0683,27542.0
2019-01-09 14:05:00,62.53,62.61,62.52,62.59,22049.0,53.0768,53.1447,53.0683,53.1277,22049.0
2019-01-09 14:10:00,62.59,62.59,62.5,62.52,11661.0,53.1277,53.1277,53.0513,53.0683,11661.0
2019-01-09 14:15:00,62.52,62.54,62.45,62.45,45403.0,53.0683,53.0852,53.0089,53.0089,45403.0
2019-01-09 14:20:00,62.44,62.44,62.35,62.43,35711.0,53.0004,53.0004,52.924,52.9919,35711.0
2019-01-09 14:25:00,62.43,62.52,62.43,62.49,30345.0,52.9919,53.0683,52.9919,53.0428,30345.0
2019-01-09 14:30:00,62.5,62.54,62.44,62.52,18766.0,53.0513,53.0852,53.0004,53.0683,18766.0
2019-01-09 14:35:00,62.53,62.61,62.53,62.59,16220.0,53.0768,53.1447,53.0768,53.1277,16220.0
2019-01-09 14:40:00,62.58,62.66,62.57,62.65,16627.0,53.1192,53.1871,53.1107,53.1786,16627.0
2019-01-09 14:45:00,62.65,62.76,62.64,62.76,50271.0,53.1786,53.272,53.1701,53.272,50271.0
2019-01-09 14:50:00,62.76,62.77,62.63,62.67,29904.0,53.272,53.2805,53.1616,53.1956,29904.0
2019-01-09 14:55:00,62.67,62.67,62.58,62.6,23993.0,53.1956,53.1956,53.1192,53.1362,23993.0
2019-01-09 15:00:00,62.61,62.65,62.58,62.62,25484.0,53.1447,53.1786,53.1192,53.1532,25484.0
2019-01-09 15:05:00,62.62,62.62,62.57,62.59,30075.0,53.1532,53.1532,53.1107,53.1277,30075.0
2019-01-09 15:10:00,62.59,62.64,62.55,62.6,36112.0,53.1277,53.1701,53.0937,53.1362,36112.0
2019-01-09 15:15:00,62.6,62.66,62.59,62.65,61901.0,53.1362,53.1871,53.1277,53.1786,61901.0
2019-01-09 15:20:00,62.65,62.66,62.62,62.66,44457.0,53.1786,53.1871,53.1532,53.1871,44457.0
2019-01-09 15:25:00,62.66,62.66,62.63,62.64,59169.0,53.1871,53.1871,53.1616,53.1701,59169.0
2019-01-09 15:30:00,62.64,62.66,62.59,62.64,63018.0,53.1701,53.1871,53.1277,53.1701,63018.0
2019-01-09 15:35:00,62.63,62.63,62.53,62.54,47191.0,53.1616,53.1616,53.0768,53.0852,47191.0
2019-01-09 15:40:00,62.55,62.55,62.49,62.5,56857.0,53.0937,53.0937,53.0428,53.0513,56857.0
2019-01-09 15:45:00,62.5,62.54,62.44,62.47,98125.0,53.0513,53.0852,53.0004,53.0258,98125.0
2019-01-09 15:50:00,62.46,62.51,62.38,62.39,97401.0,53.0173,53.0598,52.9494,52.9579,97401.0
2019-01-09 15:55:00,62.38,62.57,62.35,62.46,279338.0,52.9494,53.1107,52.924,53.0173,279338.0
2019-01-10 09:30:00,62.35,62.37,62.02,62.12,38231.0,52.924,52.9409,52.6439,52.7287,38231.0
2019-01-10 09:35:00,62.18,62.26,62.12,62.25,10564.0,52.7797,52.8476,52.7287,52.8391,10564.0
2019-01-10 09:40:00,62.32,62.47,62.28,62.42,10454.0,52.8985,53.0258,52.8646,52.9834,10454.0
2019-01-10 09:45:00,62.41,62.48,62.21,62.27,10121.0,52.9749,53.0343,52.8051,52.8561,10121.0
2019-01-10 09:50:00,62.25,62.34,62.19,62.3,6085.0,52.8391,52.9155,52.7882,52.8815,6085.0
2019-01-10 09:55:00,62.28,62.31,62.19,62.29,9154.0,52.8646,52.89,52.7882,52.873,9154.0
2019-01-10 10:00:00,62.3,62.45,62.28,62.43,21510.0,52.8815,53.0089,52.8646,52.9919,21510.0
2019-01-10 10:05:00,62.44,62.53,62.44,62.46,10626.0,53.0004,53.0768,53.0004,53.0173,10626.0
2019-01-10 10:10:00,62.48,62.52,62.46,62.48,13020.0,53.0343,53.0683,53.0173,53.0343,13020.0
2019-01-10 10:15:00,62.48,62.5,62.37,62.5,13660.0,53.0343,53.0513,52.9409,53.0513,13660.0
2019-01-10 10:20:00,62.51,62.63,62.51,62.62,8165.0,53.0598,53.1616,53.0598,53.1532,8165.0
2019-01-10 10:25:00,62.63,62.71,62.6,62.66,8963.0,53.1616,53.2295,53.1362,53.1871,8963.0
2019-01-10 10:30:00,62.69,62.78,62.65,62.75,13742.0,53.2126,53.289,53.1786,53.2635,13742.0
2019-01-10 10:35:00,62.72,62.77,62.68,62.73,7321.0,53.238,53.2805,53.2041,53.2465,7321.0
2019-01-10 10:40:00,62.74,62.78,62.72,62.76,8852.0,53.255,53.289,53.238,53.272,8852.0
2019-01-10 10:45:00,62.77,62.86,62.73,62.79,9687.0,53.2805,53.3569,53.2465,53.2975,9687.0
2019-01-10 10:50:00,62.76,62.84,62.76,62.84,7052.0,53.272,53.3399,53.272,53.3399,7052.0
2019-01-10 10:55:00,62.85,62.85,62.8,62.84,7159.0,53.3484,53.3484,53.3059,53.3399,7159.0
2019-01-10 11:00:00,62.85,62.94,62.84,62.9,14926.0,53.3484,53.4248,53.3399,53.3908,14926.0
2019-01-10 11:05:00,62.92,63.04,62.91,63.04,15737.0,53.4078,53.5097,53.3993,53.5097,15737.0
2019-01-10 11:10:00,63.04,63.16,62.99,63.13,13255.0,53.5097,53.6115,53.4672,53.5861,13255.0
2019-01-10 11:15:00,63.12,63.12,63.05,63.05,9345.0,53.5776,53.5776,53.5181,53.5181,9345.0
2019-01-10 11:20:00,63.06,63.07,63.04,63.05,8493.0,53.5266,53.5351,53.5097,53.5181,8493.0
2019-01-10 11:25:00,63.05,63.11,63.03,63.07,15521.0,53.5181,53.5691,53.5012,53.5351,15521.0
2019-01-10 11:30:00,63.07,63.14,63.03,63.12,8381.0,53.5351,53.5945,53.5012,53.5776,8381.0
2019-01-10 11:35:00,63.13,63.16,63.11,63.12,4162.0,53.5861,53.6115,53.5691,53.5776,4162.0
2019-01-10 11:40:00,63.12,63.12,63.08,63.09,5088.0,53.5776,53.5776,53.5436,53.5521,5088.0
2019-01-10 11:45:00,63.08,63.1,63.01,63.03,6319.0,53.5436,53.5606,53.4842,53.5012,6319.0
2019-01-10 11:50:00,63.03,63.05,62.97,63.05,9502.0,53.5012,53.5181,53.4502,53.5181,9502.0
2019-01-10 11:55:00,63.06,63.07,63.02,63.04,4646.0,53.5266,53.5351,53.4927,53.5097,4646.0
2019-01-10 12:00:00,63.04,63.11,63.04,63.11,16852.0,53.5097,53.5691,53.5097,53.5691,16852.0
2019-01-10 12:05:00,63.13,63.2,63.09,63.2,4868.0,53.5861,53.6455,53.5521,53.6455,4868.0
2019-01-10 12:10:00,63.2,63.26,63.16,63.2,6564.0,53.6455,53.6964,53.6115,53.6455,6564.0
2019-01-10 12:15:00,63.21,63.25,63.16,63.16,6392.0,53.654,53.6879,53.6115,53.6115,6392.0
2019-01-10 12:20:00,63.19,63.19,63.12,63.17,5543.0,53.637,53.637,53.5776,53.62,5543.0
2019-01-10 12:25:00,63.19,63.27,63.18,63.24,7756.0,53.637,53.7049,53.6285,53.6794,7756.0
2019-01-10 12:30:00,63.25,63.26,63.11,63.12,5601.0,53.6879,53.6964,53.5691,53.5776,5601.0
2019-01-10 12:35:00,63.09,63.19,63.06,63.19,10329.0,53.5521,53.637,53.5266,53.637,10329.0
2019-01-10 12:40:00,63.21,63.23,63.14,63.15,7421.0,53.654,53.6709,53.5945,53.603,7421.0
2019-01-10 12:45:00,63.18,63.24,63.12,63.18,7752.0,53.6285,53.6794,53.5776,53.6285,7752.0
2019-01-10 12:50:00,63.16,63.22,63.13,63.16,6706.0,53.6115,53.6624,53.5861,53.6115,6706.0
2019-01-10 12:55:00,63.15,63.15,63.12,63.12,3576.0,53.603,53.603,53.5776,53.5776,3576.0
2019-01-10 13:00:00,63.12,63.15,63.05,63.05,8707.0,53.5776,53.603,53.5181,53.5181,8707.0
2019-01-10 13:05:00,63.09,63.13,62.96,62.96,5787.0,53.5521,53.5861,53.4418,53.4418,5787.0
2019-01-10 13:10:00,62.97,63.0,62.93,62.95,4136.0,53.4502,53.4757,53.4163,53.4333,4136.0
2019-01-10 13:15:00,62.93,62.95,62.87,62.92,5253.0,53.4163,53.4333,53.3654,53.4078,5253.0
2019-01-10 13:20:00,62.92,62.92,62.87,62.9,8162.0,53.4078,53.4078,53.3654,53.3908,8162.0
2019-01-10 13:25:00,62.91,62.93,62.89,62.91,12345.0,53.3993,53.4163,53.3823,53.3993,12345.0
2019-01-10 13:30:00,62.92,62.92,62.84,62.88,8076.0,53.4078,53.4078,53.3399,53.3738,8076.0
2019-01-10 13:35:00,62.87,62.88,62.79,62.8,5819.0,53.3654,53.3738,53.2975,53.3059,5819.0
2019-01-10 13:40:00,62.79,62.81,62.74,62.78,6339.0,53.2975,53.3144,53.255,53.289,6339.0
2019-01-10 13:45:00,62.79,62.82,62.78,62.79,7201.0,53.2975,53.3229,53.289,53.2975,7201.0
2019-01-10 13:50:00,62.8,62.82,62.76,62.8,7807.0,53.3059,53.3229,53.272,53.3059,7807.0
2019-01-10 13:55:00,62.78,62.9,62.77,62.88,7440.0,53.289,53.3908,53.2805,53.3738,7440.0
2019-01-10 14:00:00,62.89,62.95,62.88,62.93,7975.0,53.3823,53.4333,53.3738,53.4163,7975.0
2019-01-10 14:05:00,62.97,63.05,62.96,63.05,12082.0,53.4502,53.5181,53.4418,53.5181,12082.0
2019-01-10 14:10:00,63.07,63.12,63.07,63.09,8549.0,53.5351,53.5776,53.5351,53.5521,8549.0
2019-01-10 14:15:00,63.1,63.12,63.04,63.07,8495.0,53.5606,53.5776,53.5097,53.5351,8495.0
2019-01-10 14:20:00,63.07,63.14,63.04,63.05,9616.0,53.5351,53.5945,53.5097,53.5181,9616.0
2019-01-10 14:25:00,63.08,63.12,63.05,63.12,15904.0,53.5436,53.5776,53.5181,53.5776,15904.0
2019-01-10 14:30:00,63.11,63.14,63.03,63.03,14854.0,53.5691,53.5945,53.5012,53.5012,14854.0
2019-01-10 14:35:00,63.02,63.02,62.94,62.95,7584.0,53.4927,53.4927,53.4248,53.4333,7584.0
2019-01-10 14:40:00,62.95,63.03,62.95,63.03,6821.0,53.4333,53.5012,53.4333,53.5012,6821.0
2019-01-10 14:45:00,63.04,63.06,62.96,62.97,8981.0,53.5097,53.5266,53.4418,53.4502,8981.0
2019-01-10 14:50:00,62.96,62.96,62.88,62.88,5291.0,53.4418,53.4418,53.3738,53.3738,5291.0
2019-01-10 14:55:00,62.87,62.93,62.85,62.92,10122.0,53.3654,53.4163,53.3484,53.4078,10122.0
2019-01-10 15:00:00,62.93,62.96,62.9,62.94,11360.0,53.4163,53.4418,53.3908,53.4248,11360.0
2019-01-10 15:05:00,62.92,62.93,62.87,62.87,7474.0,53.4078,53.4163,53.3654,53.3654,7474.0
2019-01-10 15:10:00,62.87,62.92,62.83,62.92,14202.0,53.3654,53.4078,53.3314,53.4078,14202.0
2019-01-10 15:15:00,62.92,62.93,62.88,62.9,15539.0,53.4078,53.4163,53.3738,53.3908,15539.0
2019-01-10 15:20:00,62.91,63.02,62.9,63.02,24375.0,53.3993,53.4927,53.3908,53.4927,24375.0
2019-01-10 15:25:00,63.04,63.08,63.02,63.07,22065.0,53.5097,53.5436,53.4927,53.5351,22065.0
2019-01-10 15:30:00,63.08,63.14,63.06,63.12,23870.0,53.5436,53.5945,53.5266,53.5776,23870.0
2019-01-10 15:35:00,63.12,63.13,63.09,63.11,29796.0,53.5776,53.5861,53.5521,53.5691,29796.0
2019-01-10 15:40:00,63.12,63.23,63.12,63.23,29266.0,53.5776,53.6709,53.5776,53.6709,29266.0
2019-01-10 15:45:00,63.24,63.27,63.14,63.16,64212.0,53.6794,53.7049,53.5945,53.6115,64212.0
2019-01-10 15:50:00,63.16,63.2,63.15,63.19,34454.0,53.6115,53.6455,53.603,53.637,34454.0
2019-01-10 15:55:00,63.19,63.28,63.15,63.24,133734.0,53.637,53.7134,53.603,53.6794,133734.0
2019-01-11 09:30:00,62.96,63.09,62.91,62.98,35035.0,53.4418,53.5521,53.3993,53.4587,35035.0
2019-01-11 09:35:00,62.91,63.11,62.77,63.11,24734.0,53.3993,53.5691,53.2805,53.5691,24734.0
2019-01-11 09:40:00,63.08,63.13,62.9,62.93,13614.0,53.5436,53.5861,53.3908,53.4163,13614.0
2019-01-11 09:45:00,62.95,63.09,62.91,62.98,11681.0,53.4333,53.5521,53.3993,53.4587,11681.0
2019-01-11 09:50:00,63.0,63.01,62.79,62.79,7233.0,53.4757,53.4842,53.2975,53.2975,7233.0
2019-01-11 09:55:00,62.83,62.85,62.73,62.76,11100.0,53.3314,53.3484,53.2465,53.272,11100.0
2019-01-11 10:00:00,62.78,62.89,62.73,62.89,12095.0,53.289,53.3823,53.2465,53.3823,12095.0
2019-01-11 10:05:00,62.88,62.91,62.76,62.76,26707.0,53.3738,53.3993,53.272,53.272,26707.0
2019-01-11 10:10:00,62.78,62.82,62.71,62.71,15042.0,53.289,53.3229,53.2295,53.2295,15042.0
2019-01-11 10:15:00,62.71,62.74,62.66,62.66,17551.0,53.2295,53.255,53.1871,53.1871,17551.0
2019-01-11 10:20:00,62.69,62.77,62.64,62.77,27040.0,53.2126,53.2805,53.1701,53.2805,27040.0
2019-01-11 10:25:00,62.76,62.76,62.68,62.7,19534.0,53.272,53.272,53.2041,53.2211,19534.0
2019-01-11 10:30:00,62.69,62.7,62.59,62.61,17011.0,53.2126,53.2211,53.1277,53.1447,17011.0
2019-01-11 10:35:00,62.62,62.76,62.6,62.65,60742.0,53.1532,53.272,53.1362,53.1786,60742.0
2019-01-11 10:40:00,62.64,62.67,62.58,62.6,16358.0,53.1701,53.1956,53.1192,53.1362,16358.0
2019-01-11 10:45:00,62.6,62.66,62.54,62.64,49594.0,53.1362,53.1871,53.0852,53.1701,49594.0
2019-01-11 10:50:00,62.65,62.7,62.57,62.63,22948.0,53.1786,53.2211,53.1107,53.1616,22948.0
2019-01-11 10:55:00,62.66,62.8,62.66,62.8,24353.0,53.1871,53.3059,53.1871,53.3059,24353.0
2019-01-11 11:00:00,62.78,62.78,62.69,62.7,10566.0,53.289,53.289,53.2126,53.2211,10566.0
2019-01-11 11:05:00,62.68,62.76,62.68,62.74,11545.0,53.2041,53.272,53.2041,53.255,11545.0
2019-01-11 11:10:00,62.74,62.77,62.7,62.72,13387.0,53.255,53.2805,53.2211,53.238,13387.0
2019-01-11 11:15:00,62.73,62.85,62.71,62.84,44136.0,53.2465,53.3484,53.2295,53.3399,44136.0
2019-01-11 11:20:00,62.83,62.88,62.8,62.86,25361.0,53.3314,53.3738,53.3059,53.3569,25361.0
2019-01-11 11:25:00,62.86,62.96,62.82,62.95,23453.0,53.3569,53.4418,53.3229,53.4333,23453.0
2019-01-11 11:30:00,62.95,62.96,62.87,62.91,8669.0,53.4333,53.4418,53.3654,53.3993,8669.0
2019-01-11 11:35:00,62.91,62.91,62.84,62.87,9819.0,53.3993,53.3993,53.3399,53.3654,9819.0
2019-01-11 11:40:00,62.86,62.9,62.8,62.82,20544.0,53.3569,53.3908,53.3059,53.3229,20544.0
2019-01-11 11:45:00,62.81,62.89,62.81,62.82,10962.0,53.3144,53.3823,53.3144,53.3229,10962.0
2019-01-11 11:50:00,62.82,62.86,62.8,62.83,15475.0,53.3229,53.3569,53.3059,53.3314,15475.0
2019-01-11 11:55:00,62.83,62.84,62.8,62.82,23435.0,53.3314,53.3399,53.3059,53.3229,23435.0
2019-01-11 12:00:00,62.82,62.89,62.81,62.86,9798.0,53.3229,53.3823,53.3144,53.3569,9798.0
2019-01-11 12:05:00,62.85,62.85,62.79,62.8,21280.0,53.3484,53.3484,53.2975,53.3059,21280.0
2019-01-11 12:10:00,62.78,62.8,62.73,62.78,9392.0,53.289,53.3059,53.2465,53.289,9392.0
2019-01-11 12:15:00,62.78,62.8,62.73,62.74,16652.0,53.289,53.3059,53.2465,53.255,16652.0
2019-01-11 12:20:00,62.74,62.79,62.7,62.79,11729.0,53.255,53.2975,53.2211,53.2975,11729.0
2019-01-11 12:25:00,62.78,62.86,62.77,62.77,13780.0,53.289,53.3569,53.2805,53.2805,13780.0
2019-01-11 12:30:00,62.77,62.78,62.74,62.75,13979.0,53.2805,53.289,53.255,53.2635,13979.0
2019-01-11 12:35:00,62.74,62.86,62.74,62.83,29054.0,53.255,53.3569,53.255,53.3314,29054.0
2019-01-11 12:40:00,62.84,62.88,62.83,62.84,9088.0,53.3399,53.3738,53.3314,53.3399,9088.0
2019-01-11 12:45:00,62.84,62.84,62.77,62.8,8537.0,53.3399,53.3399,53.2805,53.3059,8537.0
2019-01-11 12:50:00,62.81,62.84,62.8,62.82,6955.0,53.3144,53.3399,53.3059,53.3229,6955.0
2019-01-11 12:55:00,62.84,62.94,62.84,62.94,7680.0,53.3399,53.4248,53.3399,53.4248,7680.0
2019-01-11 13:00:00,62.93,63.01,62.93,62.94,14940.0,53.4163,53.4842,53.4163,53.4248,14940.0
2019-01-11 13:05:00,62.96,63.01,62.96,62.96,5330.0,53.4418,53.4842,53.4418,53.4418,5330.0
2019-01-11 13:10:00,62.97,62.97,62.91,62.97,8531.0,53.4502,53.4502,53.3993,53.4502,8531.0
2019-01-11 13:15:00,62.96,62.96,62.91,62.92,7222.0,53.4418,53.4418,53.3993,53.4078,7222.0
2019-01-11 13:20:00,62.92,62.92,62.88,62.9,11141.0,53.4078,53.4078,53.3738,53.3908,11141.0
2019-01-11 13:25:00,62.89,62.89,62.84,62.87,10537.0,53.3823,53.3823,53.3399,53.3654,10537.0
2019-01-11 13:30:00,62.88,62.96,62.87,62.95,14856.0,53.3738,53.4418,53.3654,53.4333,14856.0
2019-01-11 13:35:00,62.96,62.97,62.91,62.95,26753.0,53.4418,53.4502,53.3993,53.4333,26753.0
2019-01-11 13:40:00,62.95,63.0,62.92,62.96,21483.0,53.4333,53.4757,53.4078,53.4418,21483.0
2019-01-11 13:45:00,62.96,63.05,62.93,62.93,15055.0,53.4418,53.5181,53.4163,53.4163,15055.0
2019-01-11 13:50:00,62.93,62.96,62.91,62.93,10506.0,53.4163,53.4418,53.3993,53.4163,10506.0
2019-01-11 13:55:00,62.93,62.95,62.89,62.93,13478.0,53.4163,53.4333,53.3823,53.4163,13478.0
2019-01-11 14:00:00,62.91,62.92,62.85,62.88,13078.0,53.3993,53.4078,53.3484,53.3738,13078.0
2019-01-11 14:05:00,62.88,62.88,62.84,62.86,13910.0,53.3738,53.3738,53.3399,53.3569,13910.0
2019-01-11 14:10:00,62.86,62.91,62.84,62.87,14311.0,53.3569,53.3993,53.3399,53.3654,14311.0
2019-01-11 14:15:00,62.86,62.89,62.79,62.81,15762.0,53.3569,53.3823,53.2975,53.3144,15762.0
2019-01-11 14:20:00,62.82,62.85,62.81,62.82,17372.0,53.3229,53.3484,53.3144,53.3229,17372.0
2019-01-11 14:25:00,62.82,62.85,62.8,62.85,14174.0,53.3229,53.3484,53.3059,53.3484,14174.0
2019-01-11 14:30:00,62.84,62.85,62.82,62.85,11121.0,53.3399,53.3484,53.3229,53.3484,11121.0
2019-01-11 14:35:00,62.85,62.85,62.82,62.82,14231.0,53.3484,53.3484,53.3229,53.3229,14231.0
2019-01-11 14:40:00,62.82,63.06,62.81,63.03,37882.0,53.3229,53.5266,53.3144,53.5012,37882.0
2019-01-11 14:45:00,63.01,63.06,62.99,63.04,28564.0,53.4842,53.5266,53.4672,53.5097,28564.0
2019-01-11 14:50:00,63.04,63.09,63.01,63.02,37356.0,53.5097,53.5521,53.4842,53.4927,37356.0
2019-01-11 14:55:00,63.02,63.03,62.91,62.92,28779.0,53.4927,53.5012,53.3993,53.4078,28779.0
2019-01-11 15:00:00,62.91,62.96,62.88,62.93,21316.0,53.3993,53.4418,53.3738,53.4163,21316.0
2019-01-11 15:05:00,62.94,62.98,62.91,62.94,17760.0,53.4248,53.4587,53.3993,53.4248,17760.0
2019-01-11 15:10:00,62.94,62.95,62.89,62.9,20047.0,53.4248,53.4333,53.3823,53.3908,20047.0
2019-01-11 15:15:00,62.9,62.91,62.84,62.88,21938.0,53.3908,53.3993,53.3399,53.3738,21938.0
2019-01-11 15:20:00,62.88,62.89,62.83,62.84,21762.0,53.3738,53.3823,53.3314,53.3399,21762.0
2019-01-11 15:25:00,62.83,62.84,62.8,62.82,33676.0,53.3314,53.3399,53.3059,53.3229,33676.0
2019-01-11 15:30:00,62.83,62.9,62.82,62.89,31164.0,53.3314,53.3908,53.3229,53.3823,31164.0
2019-01-11 15:35:00,62.9,62.98,62.88,62.96,40166.0,53.3908,53.4587,53.3738,53.4418,40166.0
2019-01-11 15:40:00,62.97,63.0,62.93,62.94,32763.0,53.4502,53.4757,53.4163,53.4248,32763.0
2019-01-11 15:45:00,62.94,63.0,62.93,62.99,51923.0,53.4248,53.4757,53.4163,53.4672,51923.0
2019-01-11 15:50:00,62.99,63.01,62.97,62.97,36225.0,53.4672,53.4842,53.4502,53.4502,36225.0
2019-01-11 15:55:00,62.98,63.04,62.96,63.04,108399.0,53.4587,53.5097,53.4418,53.5097,108399.0
2019-01-14 09:30:00,62.62,62.62,62.0,62.08,91983.0,53.1532,53.1532,52.6269,52.6948,91983.0
2019-01-14 09:35:00,62.16,62.36,62.03,62.34,73648.0,52.7627,52.9325,52.6524,52.9155,73648.0
2019-01-14 09:40:00,62.38,62.53,62.34,62.48,35584.0,52.9494,53.0768,52.9155,53.0343,35584.0
2019-01-14 09:45:00,62.52,62.65,62.37,62.6,19071.0,53.0683,53.1786,52.9409,53.1362,19071.0
2019-01-14 09:50:00,62.61,62.68,62.55,62.57,23918.0,53.1447,53.2041,53.0937,53.1107,23918.0
2019-01-14 09:55:00,62.56,62.86,62.54,62.8,87183.0,53.1022,53.3569,53.0852,53.3059,87183.0
2019-01-14 10:00:00,62.83,63.11,62.82,63.0,35516.0,53.3314,53.5691,53.3229,53.4757,35516.0
2019-01-14 10:05:00,62.98,63.14,62.98,63.07,53726.0,53.4587,53.5945,53.4587,53.5351,53726.0
2019-01-14 10:10:00,63.08,63.12,62.97,63.05,72281.0,53.5436,53.5776,53.4502,53.5181,72281.0
2019-01-14 10:15:00,63.05,63.08,62.96,62.99,25758.0,53.5181,53.5436,53.4418,53.4672,25758.0
2019-01-14 10:20:00,63.0,63.07,62.95,63.0,40808.0,53.4757,53.5351,53.4333,53.4757,40808.0
2019-01-14 10:25:00,62.98,63.03,62.94,62.95,13597.0,53.4587,53.5012,53.4248,53.4333,13597.0
2019-01-14 10:30:00,62.92,63.02,62.85,63.02,16873.0,53.4078,53.4927,53.3484,53.4927,16873.0
2019-01-14 10:35:00,63.03,63.03,62.97,62.98,13579.0,53.5012,53.5012,53.4502,53.4587,13579.0
2019-01-14 10:40:00,62.99,63.06,62.95,62.98,25609.0,53.4672,53.5266,53.4333,53.4587,25609.0
2019-01-14 10:45:00,62.98,63.02,62.85,62.85,15757.0,53.4587,53.4927,53.3484,53.3484,15757.0
2019-01-14 10:50:00,62.83,62.88,62.82,62.87,9890.0,53.3314,53.3738,53.3229,53.3654,9890.0
2019-01-14 10:55:00,62.87,62.95,62.87,62.95,12480.0,53.3654,53.4333,53.3654,53.4333,12480.0
2019-01-14 11:00:00,62.95,62.98,62.94,62.97,12007.0,53.4333,53.4587,53.4248,53.4502,12007.0
2019-01-14 11:05:00,62.96,62.97,62.89,62.93,17765.0,53.4418,53.4502,53.3823,53.4163,17765.0
2019-01-14 11:10:00,62.93,62.93,62.86,62.93,13204.0,53.4163,53.4163,53.3569,53.4163,13204.0
2019-01-14 11:15:00,62.94,62.96,62.87,62.92,12327.0,53.4248,53.4418,53.3654,53.4078,12327.0
2019-01-14 11:20:00,62.91,62.92,62.82,62.89,142402.0,53.3993,53.4078,53.3229,53.3823,142402.0
2019-01-14 11:25:00,62.89,63.0,62.87,62.99,44984.0,53.3823,53.4757,53.3654,53.4672,44984.0
2019-01-14 11:30:00,63.0,63.05,62.97,63.02,9608.0,53.4757,53.5181,53.4502,53.4927,9608.0
2019-01-14 11:35:00,63.01,63.08,62.95,63.08,13511.0,53.4842,53.5436,53.4333,53.5436,13511.0
2019-01-14 11:40:00,63.07,63.1,63.02,63.04,24835.0,53.5351,53.5606,53.4927,53.5097,24835.0
2019-01-14 11:45:00,63.06,63.11,63.02,63.08,40068.0,53.5266,53.5691,53.4927,53.5436,40068.0
2019-01-14 11:50:00,63.07,63.13,63.06,63.09,20773.0,53.5351,53.5861,53.5266,53.5521,20773.0
2019-01-14 11:55:00,63.09,63.13,63.04,63.13,29470.0,53.5521,53.5861,53.5097,53.5861,29470.0
2019-01-14 12:00:00,63.11,63.14,63.0,63.07,46378.0,53.5691,53.5945,53.4757,53.5351,46378.0
2019-01-14 12:05:00,63.07,63.13,63.03,63.04,14507.0,53.5351,53.5861,53.5012,53.5097,14507.0
2019-01-14 12:10:00,63.03,63.04,62.95,63.02,13530.0,53.5012,53.5097,53.4333,53.4927,13530.0
2019-01-14 12:15:00,63.04,63.09,63.02,63.04,19785.0,53.5097,53.5521,53.4927,53.5097,19785.0
2019-01-14 12:20:00,63.03,63.04,63.01,63.02,7570.0,53.5012,53.5097,53.4842,53.4927,7570.0
2019-01-14 12:25:00,63.02,63.02,62.96,63.01,7533.0,53.4927,53.4927,53.4418,53.4842,7533.0
2019-01-14 12:30:00,63.0,63.05,62.99,63.02,7447.0,53.4757,53.5181,53.4672,53.4927,7447.0
2019-01-14 12:35:00,63.02,63.06,63.01,63.03,5936.0,53.4927,53.5266,53.4842,53.5012,5936.0
2019-01-14 12:40:00,63.03,63.03,62.99,63.0,4700.0,53.5012,53.5012,53.4672,53.4757,4700.0
2019-01-14 12:45:00,63.01,63.02,62.98,62.98,10347.0,53.4842,53.4927,53.4587,53.4587,10347.0
2019-01-14 12:50:00,62.97,63.05,62.96,63.01,10284.0,53.4502,53.5181,53.4418,53.4842,10284.0
2019-01-14 12:55:00,63.03,63.03,62.99,63.03,7817.0,53.5012,53.5012,53.4672,53.5012,7817.0
2019-01-14 13:00:00,63.02,63.03,63.0,63.02,4689.0,53.4927,53.5012,53.4757,53.4927,4689.0
2019-01-14 13:05:00,63.01,63.07,63.0,63.05,12199.0,53.4842,53.5351,53.4757,53.5181,12199.0
2019-01-14 13:10:00,63.05,63.13,63.04,63.12,15271.0,53.5181,53.5861,53.5097,53.5776,15271.0
2019-01-14 13:15:00,63.14,63.24,63.11,63.23,18758.0,53.5945,53.6794,53.5691,53.6709,18758.0
2019-01-14 13:20:00,63.24,63.32,63.24,63.27,29549.0,53.6794,53.7473,53.6794,53.7049,29549.0
2019-01-14 13:25:00,63.26,63.26,63.2,63.22,12646.0,53.6964,53.6964,53.6455,53.6624,12646.0
2019-01-14 13:30:00,63.21,63.26,63.21,63.22,11900.0,53.654,53.6964,53.654,53.6624,11900.0
2019-01-14 13:35:00,63.22,63.32,63.21,63.3,66747.0,53.6624,53.7473,53.654,53.7304,66747.0
2019-01-14 13:40:00,63.28,63.35,63.26,63.32,58370.0,53.7134,53.7728,53.6964,53.7473,58370.0
2019-01-14 13:45:00,63.3,63.34,63.27,63.31,50448.0,53.7304,53.7643,53.7049,53.7388,50448.0
2019-01-14 13:50:00,63.32,63.35,63.29,63.29,18211.0,53.7473,53.7728,53.7219,53.7219,18211.0
2019-01-14 13:55:00,63.3,63.33,63.25,63.29,43060.0,53.7304,53.7558,53.6879,53.7219,43060.0
2019-01-14 14:00:00,63.29,63.3,63.2,63.23,47957.0,53.7219,53.7304,53.6455,53.6709,47957.0
2019-01-14 14:05:00,63.24,63.25,63.07,63.08,19258.0,53.6794,53.6879,53.5351,53.5436,19258.0
2019-01-14 14:10:00,63.09,63.11,63.07,63.1,9777.0,53.5521,53.5691,53.5351,53.5606,9777.0
2019-01-14 14:15:00,63.1,63.1,63.02,63.02,11236.0,53.5606,53.5606,53.4927,53.4927,11236.0
2019-01-14 14:20:00,63.02,63.04,63.0,63.01,11664.0,53.4927,53.5097,53.4757,53.4842,11664.0
2019-01-14 14:25:00,63.0,63.06,63.0,63.04,40529.0,53.4757,53.5266,53.4757,53.5097,40529.0
2019-01-14 14:30:00,63.03,63.05,63.01,63.04,15948.0,53.5012,53.5181,53.4842,53.5097,15948.0
2019-01-14 14:35:00,63.05,63.09,63.02,63.02,22055.0,53.5181,53.5521,53.4927,53.4927,22055.0
2019-01-14 14:40:00,63.02,63.04,62.98,62.99,13459.0,53.4927,53.5097,53.4587,53.4672,13459.0
2019-01-14 14:45:00,62.99,63.07,62.97,63.05,22991.0,53.4672,53.5351,53.4502,53.5181,22991.0
2019-01-14 14:50:00,63.06,63.08,63.04,63.08,13147.0,53.5266,53.5436,53.5097,53.5436,13147.0
2019-01-14 14:55:00,63.08,63.14,63.07,63.1,17517.0,53.5436,53.5945,53.5351,53.5606,17517.0
2019-01-14 15:00:00,63.1,63.14,63.09,63.1,12861.0,53.5606,53.5945,53.5521,53.5606,12861.0
2019-01-14 15:05:00,63.1,63.11,63.05,63.08,16128.0,53.5606,53.5691,53.5181,53.5436,16128.0
2019-01-14 15:10:00,63.07,63.08,63.03,63.05,26459.0,53.5351,53.5436,53.5012,53.5181,26459.0
2019-01-14 15:15:00,63.06,63.08,63.05,63.05,14173.0,53.5266,53.5436,53.5181,53.5181,14173.0
2019-01-14 15:20:00,63.06,63.08,63.04,63.06,36705.0,53.5266,53.5436,53.5097,53.5266,36705.0
2019-01-14 15:25:00,63.05,63.05,63.0,63.0,28580.0,53.5181,53.5181,53.4757,53.4757,28580.0
2019-01-14 15:30:00,63.0,63.03,62.97,62.98,62255.0,53.4757,53.5012,53.4502,53.4587,62255.0
2019-01-14 15:35:00,62.98,63.0,62.93,62.99,32449.0,53.4587,53.4757,53.4163,53.4672,32449.0
2019-01-14 15:40:00,62.99,62.99,62.9,62.94,48250.0,53.4672,53.4672,53.3908,53.4248,48250.0
2019-01-14 15:45:00,62.94,62.95,62.9,62.91,81346.0,53.4248,53.4333,53.3908,53.3993,81346.0
2019-01-14 15:50:00,62.91,62.93,62.88,62.9,68230.0,53.3993,53.4163,53.3738,53.3908,68230.0
2019-01-14 15:55:00,62.89,63.04,62.83,62.92,279099.0,53.3823,53.5097,53.3314,53.4078,279099.0
2019-01-15 09:30:00,62.82,62.98,62.79,62.83,28444.0,53.3229,53.4587,53.2975,53.3314,28444.0
2019-01-15 09:35:00,62.86,63.0,62.8,63.0,9039.0,53.3569,53.4757,53.3059,53.4757,9039.0
2019-01-15 09:40:00,63.0,63.0,62.89,62.9,12116.0,53.4757,53.4757,53.3823,53.3908,12116.0
2019-01-15 09:45:00,62.91,62.98,62.86,62.89,11886.0,53.3993,53.4587,53.3569,53.3823,11886.0
2019-01-15 09:50:00,62.86,63.01,62.86,62.87,10159.0,53.3569,53.4842,53.3569,53.3654,10159.0
2019-01-15 09:55:00,62.82,62.92,62.82,62.85,17150.0,53.3229,53.4078,53.3229,53.3484,17150.0
2019-01-15 10:00:00,62.85,63.04,62.83,62.94,12673.0,53.3484,53.5097,53.3314,53.4248,12673.0
2019-01-15 10:05:00,62.92,62.95,62.83,62.83,15921.0,53.4078,53.4333,53.3314,53.3314,15921.0
2019-01-15 10:10:00,62.82,62.82,62.68,62.74,22983.0,53.3229,53.3229,53.2041,53.255,22983.0
2019-01-15 10:15:00,62.74,62.8,62.71,62.74,36962.0,53.255,53.3059,53.2295,53.255,36962.0
2019-01-15 10:20:00,62.74,62.85,62.72,62.79,9237.0,53.255,53.3484,53.238,53.2975,9237.0
2019-01-15 10:25:00,62.8,62.82,62.64,62.66,14294.0,53.3059,53.3229,53.1701,53.1871,14294.0
2019-01-15 10:30:00,62.67,62.69,62.54,62.57,15820.0,53.1956,53.2126,53.0852,53.1107,15820.0
2019-01-15 10:35:00,62.56,62.61,62.53,62.59,12696.0,53.1022,53.1447,53.0768,53.1277,12696.0
2019-01-15 10:40:00,62.59,62.65,62.56,62.6,15288.0,53.1277,53.1786,53.1022,53.1362,15288.0
2019-01-15 10:45:00,62.6,62.66,62.58,62.6,16455.0,53.1362,53.1871,53.1192,53.1362,16455.0
2019-01-15 10:50:00,62.6,62.68,62.58,62.67,12138.0,53.1362,53.2041,53.1192,53.1956,12138.0
2019-01-15 10:55:00,62.68,62.72,62.63,62.67,10994.0,53.2041,53.238,53.1616,53.1956,10994.0
2019-01-15 11:00:00,62.66,62.78,62.64,62.78,6965.0,53.1871,53.289,53.1701,53.289,6965.0
2019-01-15 11:05:00,62.78,62.79,62.69,62.71,18245.0,53.289,53.2975,53.2126,53.2295,18245.0
2019-01-15 11:10:00,62.7,62.7,62.6,62.6,17352.0,53.2211,53.2211,53.1362,53.1362,17352.0
2019-01-15 11:15:00,62.6,62.63,62.57,62.63,13832.0,53.1362,53.1616,53.1107,53.1616,13832.0
2019-01-15 11:20:00,62.63,62.63,62.55,62.58,10633.0,53.1616,53.1616,53.0937,53.1192,10633.0
2019-01-15 11:25:00,62.58,62.58,62.55,62.58,5621.0,53.1192,53.1192,53.0937,53.1192,5621.0
2019-01-15 11:30:00,62.58,62.61,62.56,62.58,12645.0,53.1192,53.1447,53.1022,53.1192,12645.0
2019-01-15 11:35:00,62.6,62.61,62.58,62.61,8780.0,53.1362,53.1447,53.1192,53.1447,8780.0
2019-01-15 11:40:00,62.6,62.64,62.55,62.55,13376.0,53.1362,53.1701,53.0937,53.0937,13376.0
2019-01-15 11:45:00,62.55,62.57,62.55,62.56,4457.0,53.0937,53.1107,53.0937,53.1022,4457.0
2019-01-15 11:50:00,62.55,62.58,62.51,62.54,8707.0,53.0937,53.1192,53.0598,53.0852,8707.0
2019-01-15 11:55:00,62.54,62.62,62.54,62.57,9396.0,53.0852,53.1532,53.0852,53.1107,9396.0
2019-01-15 12:00:00,62.57,62.63,62.56,62.58,8584.0,53.1107,53.1616,53.1022,53.1192,8584.0
2019-01-15 12:05:00,62.6,62.61,62.57,62.57,6619.0,53.1362,53.1447,53.1107,53.1107,6619.0
2019-01-15 12:10:00,62.57,62.68,62.56,62.67,10201.0,53.1107,53.2041,53.1022,53.1956,10201.0
2019-01-15 12:15:00,62.67,62.68,62.63,62.65,12244.0,53.1956,53.2041,53.1616,53.1786,12244.0
2019-01-15 12:20:00,62.66,62.66,62.61,62.64,20588.0,53.1871,53.1871,53.1447,53.1701,20588.0
2019-01-15 12:25:00,62.64,62.64,62.55,62.58,8076.0,53.1701,53.1701,53.0937,53.1192,8076.0
2019-01-15 12:30:00,62.58,62.6,62.49,62.52,35685.0,53.1192,53.1362,53.0428,53.0683,35685.0
2019-01-15 12:35:00,62.5,62.59,62.49,62.56,18028.0,53.0513,53.1277,53.0428,53.1022,18028.0
2019-01-15 12:40:00,62.57,62.57,62.49,62.51,12297.0,53.1107,53.1107,53.0428,53.0598,12297.0
2019-01-15 12:45:00,62.51,62.51,62.47,62.49,8738.0,53.0598,53.0598,53.0258,53.0428,8738.0
2019-01-15 12:50:00,62.49,62.5,62.46,62.47,6806.0,53.0428,53.0513,53.0173,53.0258,6806.0
2019-01-15 12:55:00,62.47,62.52,62.44,62.52,10608.0,53.0258,53.0683,53.0004,53.0683,10608.0
2019-01-15 13:00:00,62.5,62.51,62.49,62.51,5798.0,53.0513,53.0598,53.0428,53.0598,5798.0
2019-01-15 13:05:00,62.51,62.52,62.48,62.5,7524.0,53.0598,53.0683,53.0343,53.0513,7524.0
2019-01-15 13:10:00,62.5,62.66,62.49,62.66,76306.0,53.0513,53.1871,53.0428,53.1871,76306.0
2019-01-15 13:15:00,62.65,62.77,62.64,62.75,14023.0,53.1786,53.2805,53.1701,53.2635,14023.0
2019-01-15 13:20:00,62.75,62.76,62.71,62.72,9990.0,53.2635,53.272,53.2295,53.238,9990.0
2019-01-15 13:25:00,62.72,62.73,62.68,62.69,11233.0,53.238,53.2465,53.2041,53.2126,11233.0
2019-01-15 13:30:00,62.69,62.72,62.69,62.69,8467.0,53.2126,53.238,53.2126,53.2126,8467.0
2019-01-15 13:35:00,62.68,62.71,62.67,62.7,12893.0,53.2041,53.2295,53.1956,53.2211,12893.0
2019-01-15 13:40:00,62.69,62.7,62.65,62.65,8397.0,53.2126,53.2211,53.1786,53.1786,8397.0
2019-01-15 13:45:00,62.64,62.68,62.64,62.67,6375.0,53.1701,53.2041,53.1701,53.1956,6375.0
2019-01-15 13:50:00,62.68,62.71,62.68,62.7,6853.0,53.2041,53.2295,53.2041,53.2211,6853.0
2019-01-15 13:55:00,62.69,62.69,62.63,62.65,10070.0,53.2126,53.2126,53.1616,53.1786,10070.0
2019-01-15 14:00:00,62.66,62.75,62.64,62.64,15326.0,53.1871,53.2635,53.1701,53.1701,15326.0
2019-01-15 14:05:00,62.65,62.68,62.62,62.67,16000.0,53.1786,53.2041,53.1532,53.1956,16000.0
2019-01-15 14:10:00,62.68,62.71,62.65,62.67,12360.0,53.2041,53.2295,53.1786,53.1956,12360.0
2019-01-15 14:15:00,62.67,62.67,62.58,62.63,12844.0,53.1956,53.1956,53.1192,53.1616,12844.0
2019-01-15 14:20:00,62.63,62.63,62.57,62.6,12159.0,53.1616,53.1616,53.1107,53.1362,12159.0
2019-01-15 14:25:00,62.6,62.6,62.53,62.54,12041.0,53.1362,53.1362,53.0768,53.0852,12041.0
2019-01-15 14:30:00,62.53,62.59,62.49,62.58,6993.0,53.0768,53.1277,53.0428,53.1192,6993.0
2019-01-15 14:35:00,62.58,62.6,62.54,62.58,7901.0,53.1192,53.1362,53.0852,53.1192,7901.0
2019-01-15 14:40:00,62.58,62.64,62.58,62.59,27861.0,53.1192,53.1701,53.1192,53.1277,27861.0
2019-01-15 14:45:00,62.58,62.61,62.57,62.6,10601.0,53.1192,53.1447,53.1107,53.1362,10601.0
2019-01-15 14:50:00,62.6,62.67,62.6,62.66,9674.0,53.1362,53.1956,53.1362,53.1871,9674.0
2019-01-15 14:55:00,62.65,62.67,62.63,62.65,8467.0,53.1786,53.1956,53.1616,53.1786,8467.0
2019-01-15 15:00:00,62.65,62.68,62.63,62.68,10570.0,53.1786,53.2041,53.1616,53.2041,10570.0
2019-01-15 15:05:00,62.67,62.71,62.63,62.68,19148.0,53.1956,53.2295,53.1616,53.2041,19148.0
2019-01-15 15:10:00,62.69,62.7,62.65,62.67,13873.0,53.2126,53.2211,53.1786,53.1956,13873.0
2019-01-15 15:15:00,62.66,62.68,62.63,62.68,35271.0,53.1871,53.2041,53.1616,53.2041,35271.0
2019-01-15 15:20:00,62.67,62.68,62.62,62.63,11376.0,53.1956,53.2041,53.1532,53.1616,11376.0
2019-01-15 15:25:00,62.62,62.68,62.61,62.66,42569.0,53.1532,53.2041,53.1447,53.1871,42569.0
2019-01-15 15:30:00,62.65,62.78,62.65,62.77,64651.0,53.1786,53.289,53.1786,53.2805,64651.0
2019-01-15 15:35:00,62.77,62.82,62.72,62.74,26595.0,53.2805,53.3229,53.238,53.255,26595.0
2019-01-15 15:40:00,62.73,62.8,62.71,62.8,74572.0,53.2465,53.3059,53.2295,53.3059,74572.0
2019-01-15 15:45:00,62.8,62.89,62.8,62.81,75931.0,53.3059,53.3823,53.3059,53.3144,75931.0
2019-01-15 15:50:00,62.82,62.82,62.75,62.76,38257.0,53.3229,53.3229,53.2635,53.272,38257.0
2019-01-15 15:55:00,62.76,62.81,62.65,62.73,223541.0,53.272,53.3144,53.1786,53.2465,223541.0
2019-01-16 09:30:00,61.97,62.33,61.88,61.93,67453.0,52.6014,52.907,52.525,52.5675,67453.0
2019-01-16 09:35:00,61.9,62.11,61.9,61.98,20521.0,52.542,52.7203,52.542,52.6099,20521.0
2019-01-16 09:40:00,61.97,62.04,61.95,61.95,18000.0,52.6014,52.6608,52.5844,52.5844,18000.0
2019-01-16 09:45:00,61.95,61.96,61.78,61.85,15498.0,52.5844,52.5929,52.4401,52.4996,15498.0
2019-01-16 09:50:00,61.87,61.87,61.71,61.84,23171.0,52.5165,52.5165,52.3807,52.4911,23171.0
2019-01-16 09:55:00,61.83,61.9,61.8,61.85,24579.0,52.4826,52.542,52.4571,52.4996,24579.0
2019-01-16 10:00:00,61.85,61.96,61.83,61.89,56924.0,52.4996,52.5929,52.4826,52.5335,56924.0
2019-01-16 10:05:00,61.87,61.92,61.79,61.79,30042.0,52.5165,52.559,52.4486,52.4486,30042.0
2019-01-16 10:10:00,61.8,61.8,61.61,61.66,38058.0,52.4571,52.4571,52.2958,52.3383,38058.0
2019-01-16 10:15:00,61.66,61.77,61.66,61.7,18531.0,52.3383,52.4317,52.3383,52.3722,18531.0
2019-01-16 10:20:00,61.7,61.73,61.66,61.68,13281.0,52.3722,52.3977,52.3383,52.3553,13281.0
2019-01-16 10:25:00,61.68,61.69,61.58,61.59,20068.0,52.3553,52.3638,52.2704,52.2789,20068.0
2019-01-16 10:30:00,61.6,61.69,61.58,61.69,30526.0,52.2874,52.3638,52.2704,52.3638,30526.0
2019-01-16 10:35:00,61.7,61.74,61.62,61.73,60667.0,52.3722,52.4062,52.3043,52.3977,60667.0
2019-01-16 10:40:00,61.73,61.74,61.55,61.55,25445.0,52.3977,52.4062,52.2449,52.2449,25445.0
2019-01-16 10:45:00,61.55,61.55,61.44,61.49,52980.0,52.2449,52.2449,52.1515,52.194,52980.0
2019-01-16 10:50:00,61.5,61.55,61.49,61.5,10579.0,52.2025,52.2449,52.194,52.2025,10579.0
2019-01-16 10:55:00,61.51,61.51,61.37,61.37,17392.0,52.211,52.211,52.0921,52.0921,17392.0
2019-01-16 11:00:00,61.37,61.42,61.33,61.4,83329.0,52.0921,52.1346,52.0582,52.1176,83329.0
2019-01-16 11:05:00,61.41,61.42,61.37,61.38,29140.0,52.1261,52.1346,52.0921,52.1006,29140.0
2019-01-16 11:10:00,61.38,61.51,61.38,61.51,42150.0,52.1006,52.211,52.1006,52.211,42150.0
2019-01-16 11:15:00,61.5,61.6,61.49,61.58,25274.0,52.2025,52.2874,52.194,52.2704,25274.0
2019-01-16 11:20:00,61.59,61.73,61.59,61.72,16843.0,52.2789,52.3977,52.2789,52.3892,16843.0
2019-01-16 11:25:00,61.72,61.74,61.65,61.66,22602.0,52.3892,52.4062,52.3298,52.3383,22602.0
2019-01-16 11:30:00,61.65,61.68,61.6,61.64,13634.0,52.3298,52.3553,52.2874,52.3213,13634.0
2019-01-16 11:35:00,61.64,61.71,61.62,61.68,14768.0,52.3213,52.3807,52.3043,52.3553,14768.0
2019-01-16 11:40:00,61.67,61.67,61.58,61.6,16746.0,52.3468,52.3468,52.2704,52.2874,16746.0
2019-01-16 11:45:00,61.6,61.65,61.56,61.56,9042.0,52.2874,52.3298,52.2534,52.2534,9042.0
2019-01-16 11:50:00,61.56,61.59,61.51,61.52,7693.0,52.2534,52.2789,52.211,52.2195,7693.0
2019-01-16 11:55:00,61.51,61.55,61.48,61.55,22730.0,52.211,52.2449,52.1855,52.2449,22730.0
2019-01-16 12:00:00,61.55,61.58,61.52,61.53,22773.0,52.2449,52.2704,52.2195,52.2279,22773.0
2019-01-16 12:05:00,61.54,61.57,61.5,61.52,17714.0,52.2364,52.2619,52.2025,52.2195,17714.0
2019-01-16 12:10:00,61.52,61.54,61.49,61.51,36568.0,52.2195,52.2364,52.194,52.211,36568.0
2019-01-16 12:15:00,61.5,61.53,61.46,61.53,33112.0,52.2025,52.2279,52.1685,52.2279,33112.0
2019-01-16 12:20:00,61.53,61.56,61.5,61.56,11947.0,52.2279,52.2534,52.2025,52.2534,11947.0
2019-01-16 12:25:00,61.56,61.61,61.54,61.6,12883.0,52.2534,52.2958,52.2364,52.2874,12883.0
2019-01-16 12:30:00,61.61,61.65,61.6,61.63,12709.0,52.2958,52.3298,52.2874,52.3128,12709.0
2019-01-16 12:35:00,61.63,61.66,61.61,61.63,13308.0,52.3128,52.3383,52.2958,52.3128,13308.0
2019-01-16 12:40:00,61.63,61.66,61.62,61.65,17434.0,52.3128,52.3383,52.3043,52.3298,17434.0
2019-01-16 12:45:00,61.65,61.7,61.64,61.65,14951.0,52.3298,52.3722,52.3213,52.3298,14951.0
2019-01-16 12:50:00,61.66,61.71,61.66,61.66,27624.0,52.3383,52.3807,52.3383,52.3383,27624.0
2019-01-16 12:55:00,61.66,61.7,61.63,61.69,11886.0,52.3383,52.3722,52.3128,52.3638,11886.0
2019-01-16 13:00:00,61.69,61.69,61.63,61.66,16648.0,52.3638,52.3638,52.3128,52.3383,16648.0
2019-01-16 13:05:00,61.67,61.67,61.59,61.61,14193.0,52.3468,52.3468,52.2789,52.2958,14193.0
2019-01-16 13:10:00,61.61,61.63,61.57,61.62,36569.0,52.2958,52.3128,52.2619,52.3043,36569.0
2019-01-16 13:15:00,61.62,61.67,61.6,61.65,24825.0,52.3043,52.3468,52.2874,52.3298,24825.0
2019-01-16 13:20:00,61.65,61.71,61.64,61.68,10242.0,52.3298,52.3807,52.3213,52.3553,10242.0
2019-01-16 13:25:00,61.69,61.77,61.66,61.75,19232.0,52.3638,52.4317,52.3383,52.4147,19232.0
2019-01-16 13:30:00,61.76,61.83,61.76,61.81,15049.0,52.4232,52.4826,52.4232,52.4656,15049.0
2019-01-16 13:35:00,61.81,61.83,61.8,61.83,15346.0,52.4656,52.4826,52.4571,52.4826,15346.0
2019-01-16 13:40:00,61.83,61.87,61.8,61.8,17469.0,52.4826,52.5165,52.4571,52.4571,17469.0
2019-01-16 13:45:00,61.81,61.84,61.77,61.82,9342.0,52.4656,52.4911,52.4317,52.4741,9342.0
2019-01-16 13:50:00,61.83,61.86,61.8,61.86,8504.0,52.4826,52.5081,52.4571,52.5081,8504.0
2019-01-16 13:55:00,61.85,61.88,61.84,61.87,11218.0,52.4996,52.525,52.4911,52.5165,11218.0
2019-01-16 14:00:00,61.87,61.91,61.86,61.89,16234.0,52.5165,52.5505,52.5081,52.5335,16234.0
2019-01-16 14:05:00,61.9,61.93,61.89,61.9,12141.0,52.542,52.5675,52.5335,52.542,12141.0
2019-01-16 14:10:00,61.91,61.92,61.88,61.9,12737.0,52.5505,52.559,52.525,52.542,12737.0
2019-01-16 14:15:00,61.9,61.99,61.9,61.98,13321.0,52.542,52.6184,52.542,52.6099,13321.0
2019-01-16 14:20:00,61.98,62.08,61.97,62.08,51145.0,52.6099,52.6948,52.6014,52.6948,51145.0
2019-01-16 14:25:00,62.08,62.13,62.08,62.12,25929.0,52.6948,52.7372,52.6948,52.7287,25929.0
2019-01-16 14:30:00,62.12,62.14,62.09,62.12,15594.0,52.7287,52.7457,52.7033,52.7287,15594.0
2019-01-16 14:35:00,62.12,62.13,62.05,62.06,13740.0,52.7287,52.7372,52.6693,52.6778,13740.0
2019-01-16 14:40:00,62.07,62.08,62.01,62.02,30720.0,52.6863,52.6948,52.6354,52.6439,30720.0
2019-01-16 14:45:00,62.01,62.12,62.01,62.12,15417.0,52.6354,52.7287,52.6354,52.7287,15417.0
2019-01-16 14:50:00,62.12,62.17,62.11,62.13,25855.0,52.7287,52.7712,52.7203,52.7372,25855.0
2019-01-16 14:55:00,62.13,62.14,62.07,62.09,11221.0,52.7372,52.7457,52.6863,52.7033,11221.0
2019-01-16 15:00:00,62.09,62.23,62.09,62.23,23432.0,52.7033,52.8221,52.7033,52.8221,23432.0
2019-01-16 15:05:00,62.23,62.24,62.17,62.18,16861.0,52.8221,52.8306,52.7712,52.7797,16861.0
2019-01-16 15:10:00,62.18,62.19,62.13,62.15,14874.0,52.7797,52.7882,52.7372,52.7542,14874.0
2019-01-16 15:15:00,62.15,62.19,62.12,62.19,16419.0,52.7542,52.7882,52.7287,52.7882,16419.0
2019-01-16 15:20:00,62.19,62.23,62.17,62.21,17429.0,52.7882,52.8221,52.7712,52.8051,17429.0
2019-01-16 15:25:00,62.22,62.23,62.19,62.23,25427.0,52.8136,52.8221,52.7882,52.8221,25427.0
2019-01-16 15:30:00,62.22,62.26,62.11,62.13,47658.0,52.8136,52.8476,52.7203,52.7372,47658.0
2019-01-16 15:35:00,62.13,62.22,62.13,62.22,38170.0,52.7372,52.8136,52.7372,52.8136,38170.0
2019-01-16 15:40:00,62.23,62.27,62.18,62.26,46828.0,52.8221,52.8561,52.7797,52.8476,46828.0
2019-01-16 15:45:00,62.26,62.29,62.22,62.28,64778.0,52.8476,52.873,52.8136,52.8646,64778.0
2019-01-16 15:50:00,62.28,62.29,62.17,62.22,57715.0,52.8646,52.873,52.7712,52.8136,57715.0
2019-01-16 15:55:00,62.22,62.27,62.16,62.22,188452.0,52.8136,52.8561,52.7627,52.8136,188452.0
2019-01-17 09:30:00,62.04,62.44,62.04,62.29,24200.0,52.6608,53.0004,52.6608,52.873,24200.0
2019-01-17 09:35:00,62.24,62.34,62.11,62.25,15231.0,52.8306,52.9155,52.7203,52.8391,15231.0
2019-01-17 09:40:00,62.23,62.31,62.17,62.19,15391.0,52.8221,52.89,52.7712,52.7882,15391.0
2019-01-17 09:45:00,62.18,62.29,62.09,62.09,23025.0,52.7797,52.873,52.7033,52.7033,23025.0
2019-01-17 09:50:00,62.07,62.09,61.97,62.03,16035.0,52.6863,52.7033,52.6014,52.6524,16035.0
2019-01-17 09:55:00,62.01,62.17,62.01,62.17,10506.0,52.6354,52.7712,52.6354,52.7712,10506.0
2019-01-17 10:00:00,62.18,62.23,62.13,62.14,11785.0,52.7797,52.8221,52.7372,52.7457,11785.0
2019-01-17 10:05:00,62.12,62.18,62.09,62.1,16112.0,52.7287,52.7797,52.7033,52.7118,16112.0
2019-01-17 10:10:00,62.1,62.28,62.09,62.19,20717.0,52.7118,52.8646,52.7033,52.7882,20717.0
2019-01-17 10:15:00,62.17,62.19,62.03,62.06,19962.0,52.7712,52.7882,52.6524,52.6778,19962.0
2019-01-17 10:20:00,62.06,62.1,62.04,62.06,13077.0,52.6778,52.7118,52.6608,52.6778,13077.0
2019-01-17 10:25:00,62.06,62.13,62.0,62.08,26857.0,52.6778,52.7372,52.6269,52.6948,26857.0
2019-01-17 10:30:00,62.09,62.11,62.03,62.07,18667.0,52.7033,52.7203,52.6524,52.6863,18667.0
2019-01-17 10:35:00,62.08,62.14,62.03,62.07,18438.0,52.6948,52.7457,52.6524,52.6863,18438.0
2019-01-17 10:40:00,62.07,62.12,62.04,62.1,12640.0,52.6863,52.7287,52.6608,52.7118,12640.0
2019-01-17 10:45:00,62.11,62.11,62.02,62.07,13195.0,52.7203,52.7203,52.6439,52.6863,13195.0
2019-01-17 10:50:00,62.08,62.16,62.08,62.11,13274.0,52.6948,52.7627,52.6948,52.7203,13274.0
2019-01-17 10:55:00,62.12,62.12,62.04,62.08,19193.0,52.7287,52.7287,52.6608,52.6948,19193.0
2019-01-17 11:00:00,62.1,62.2,62.05,62.17,21077.0,52.7118,52.7967,52.6693,52.7712,21077.0
2019-01-17 11:05:00,62.17,62.19,62.15,62.17,14233.0,52.7712,52.7882,52.7542,52.7712,14233.0
2019-01-17 11:10:00,62.17,62.18,62.1,62.1,16880.0,52.7712,52.7797,52.7118,52.7118,16880.0
2019-01-17 11:15:00,62.09,62.15,62.09,62.13,10401.0,52.7033,52.7542,52.7033,52.7372,10401.0
2019-01-17 11:20:00,62.14,62.15,62.11,62.11,12596.0,52.7457,52.7542,52.7203,52.7203,12596.0
2019-01-17 11:25:00,62.12,62.16,62.09,62.16,14904.0,52.7287,52.7627,52.7033,52.7627,14904.0
2019-01-17 11:30:00,62.17,62.18,62.12,62.14,16704.0,52.7712,52.7797,52.7287,52.7457,16704.0
2019-01-17 11:35:00,62.15,62.17,62.13,62.16,20332.0,52.7542,52.7712,52.7372,52.7627,20332.0
2019-01-17 11:40:00,62.16,62.16,62.1,62.13,9751.0,52.7627,52.7627,52.7118,52.7372,9751.0
2019-01-17 11:45:00,62.13,62.16,62.08,62.16,11707.0,52.7372,52.7627,52.6948,52.7627,11707.0
2019-01-17 11:50:00,62.15,62.27,62.15,62.26,11483.0,52.7542,52.8561,52.7542,52.8476,11483.0
2019-01-17 11:55:00,62.26,62.34,62.26,62.33,8549.0,52.8476,52.9155,52.8476,52.907,8549.0
2019-01-17 12:00:00,62.34,62.34,62.25,62.26,11380.0,52.9155,52.9155,52.8391,52.8476,11380.0
2019-01-17 12:05:00,62.25,62.25,62.21,62.24,7978.0,52.8391,52.8391,52.8051,52.8306,7978.0
2019-01-17 12:10:00,62.25,62.28,62.25,62.27,9254.0,52.8391,52.8646,52.8391,52.8561,9254.0
2019-01-17 12:15:00,62.27,62.28,62.24,62.24,6841.0,52.8561,52.8646,52.8306,52.8306,6841.0
2019-01-17 12:20:00,62.23,62.38,62.21,62.37,34217.0,52.8221,52.9494,52.8051,52.9409,34217.0
2019-01-17 12:25:00,62.36,62.36,62.27,62.33,12203.0,52.9325,52.9325,52.8561,52.907,12203.0
2019-01-17 12:30:00,62.33,62.35,62.3,62.32,4238.0,52.907,52.924,52.8815,52.8985,4238.0
2019-01-17 12:35:00,62.31,62.33,62.26,62.31,9274.0,52.89,52.907,52.8476,52.89,9274.0
2019-01-17 12:40:00,62.3,62.36,62.3,62.33,10427.0,52.8815,52.9325,52.8815,52.907,10427.0
2019-01-17 12:45:00,62.33,62.35,62.26,62.3,8607.0,52.907,52.924,52.8476,52.8815,8607.0
2019-01-17 12:50:00,62.29,62.31,62.26,62.27,9585.0,52.873,52.89,52.8476,52.8561,9585.0
2019-01-17 12:55:00,62.27,62.28,62.25,62.27,7575.0,52.8561,52.8646,52.8391,52.8561,7575.0
2019-01-17 13:00:00,62.27,62.29,62.24,62.25,8511.0,52.8561,52.873,52.8306,52.8391,8511.0
2019-01-17 13:05:00,62.26,62.27,62.22,62.24,17808.0,52.8476,52.8561,52.8136,52.8306,17808.0
2019-01-17 13:10:00,62.24,62.35,62.24,62.31,15548.0,52.8306,52.924,52.8306,52.89,15548.0
2019-01-17 13:15:00,62.31,62.31,62.24,62.24,8082.0,52.89,52.89,52.8306,52.8306,8082.0
2019-01-17 13:20:00,62.25,62.26,62.19,62.2,15479.0,52.8391,52.8476,52.7882,52.7967,15479.0
2019-01-17 13:25:00,62.2,62.21,62.12,62.13,14090.0,52.7967,52.8051,52.7287,52.7372,14090.0
2019-01-17 13:30:00,62.12,62.13,62.11,62.11,10661.0,52.7287,52.7372,52.7203,52.7203,10661.0
2019-01-17 13:35:00,62.11,62.11,62.07,62.09,14470.0,52.7203,52.7203,52.6863,52.7033,14470.0
2019-01-17 13:40:00,62.1,62.14,62.1,62.12,11821.0,52.7118,52.7457,52.7118,52.7287,11821.0
2019-01-17 13:45:00,62.12,62.12,62.04,62.05,23199.0,52.7287,52.7287,52.6608,52.6693,23199.0
2019-01-17 13:50:00,62.05,62.06,62.01,62.06,10051.0,52.6693,52.6778,52.6354,52.6778,10051.0
2019-01-17 13:55:00,62.05,62.1,62.05,62.1,8951.0,52.6693,52.7118,52.6693,52.7118,8951.0
2019-01-17 14:00:00,62.1,62.12,62.05,62.08,11329.0,52.7118,52.7287,52.6693,52.6948,11329.0
2019-01-17 14:05:00,62.08,62.09,62.02,62.06,14477.0,52.6948,52.7033,52.6439,52.6778,14477.0
2019-01-17 14:10:00,62.05,62.07,62.01,62.01,9435.0,52.6693,52.6863,52.6354,52.6354,9435.0
2019-01-17 14:15:00,62.01,62.05,62.0,62.02,14191.0,52.6354,52.6693,52.6269,52.6439,14191.0
2019-01-17 14:20:00,62.02,62.02,61.98,61.98,14683.0,52.6439,52.6439,52.6099,52.6099,14683.0
2019-01-17 14:25:00,61.99,62.03,61.98,62.02,10118.0,52.6184,52.6524,52.6099,52.6439,10118.0
2019-01-17 14:30:00,62.02,62.06,62.01,62.06,14713.0,52.6439,52.6778,52.6354,52.6778,14713.0
2019-01-17 14:35:00,62.06,62.19,62.04,62.15,26336.0,52.6778,52.7882,52.6608,52.7542,26336.0
2019-01-17 14:40:00,62.16,62.28,62.15,62.22,41320.0,52.7627,52.8646,52.7542,52.8136,41320.0
2019-01-17 14:45:00,62.23,62.31,62.2,62.26,32266.0,52.8221,52.89,52.7967,52.8476,32266.0
2019-01-17 14:50:00,62.24,62.27,62.17,62.19,21338.0,52.8306,52.8561,52.7712,52.7882,21338.0
2019-01-17 14:55:00,62.19,62.24,62.11,62.19,26067.0,52.7882,52.8306,52.7203,52.7882,26067.0
2019-01-17 15:00:00,62.19,62.21,62.08,62.1,36298.0,52.7882,52.8051,52.6948,52.7118,36298.0
2019-01-17 15:05:00,62.1,62.15,62.07,62.09,23159.0,52.7118,52.7542,52.6863,52.7033,23159.0
2019-01-17 15:10:00,62.1,62.11,62.04,62.04,23918.0,52.7118,52.7203,52.6608,52.6608,23918.0
2019-01-17 15:15:00,62.03,62.05,62.0,62.04,24652.0,52.6524,52.6693,52.6269,52.6608,24652.0
2019-01-17 15:20:00,62.04,62.07,62.03,62.04,19298.0,52.6608,52.6863,52.6524,52.6608,19298.0
2019-01-17 15:25:00,62.04,62.11,62.0,62.11,26342.0,52.6608,52.7203,52.6269,52.7203,26342.0
2019-01-17 15:30:00,62.11,62.21,62.11,62.18,34447.0,52.7203,52.8051,52.7203,52.7797,34447.0
2019-01-17 15:35:00,62.19,62.21,62.09,62.1,38693.0,52.7882,52.8051,52.7033,52.7118,38693.0
2019-01-17 15:40:00,62.1,62.2,62.1,62.2,44376.0,52.7118,52.7967,52.7118,52.7967,44376.0
2019-01-17 15:45:00,62.2,62.26,62.13,62.14,66348.0,52.7967,52.8476,52.7372,52.7457,66348.0
2019-01-17 15:50:00,62.14,62.18,62.11,62.17,57741.0,52.7457,52.7797,52.7203,52.7712,57741.0
2019-01-17 15:55:00,62.18,62.26,62.13,62.24,262353.0,52.7797,52.8476,52.7372,52.8306,262353.0
2019-01-18 09:30:00,62.64,62.93,62.13,62.9,257165.0,53.1701,53.4163,52.7372,53.3908,257165.0
2019-01-18 09:35:00,62.98,63.04,62.89,62.96,13481.0,53.4587,53.5097,53.3823,53.4418,13481.0
2019-01-18 09:40:00,62.99,63.2,62.99,63.12,21896.0,53.4672,53.6455,53.4672,53.5776,21896.0
2019-01-18 09:45:00,63.15,63.28,63.14,63.19,35976.0,53.603,53.7134,53.5945,53.637,35976.0
2019-01-18 09:50:00,63.2,63.21,62.92,62.96,18407.0,53.6455,53.654,53.4078,53.4418,18407.0
2019-01-18 09:55:00,62.94,62.95,62.84,62.95,9839.0,53.4248,53.4333,53.3399,53.4333,9839.0
2019-01-18 10:00:00,62.94,62.94,62.64,62.73,45441.0,53.4248,53.4248,53.1701,53.2465,45441.0
2019-01-18 10:05:00,62.74,62.95,62.74,62.91,25753.0,53.255,53.4333,53.255,53.3993,25753.0
2019-01-18 10:10:00,62.92,62.98,62.88,62.88,10795.0,53.4078,53.4587,53.3738,53.3738,10795.0
2019-01-18 10:15:00,62.89,62.95,62.73,62.84,16458.0,53.3823,53.4333,53.2465,53.3399,16458.0
2019-01-18 10:20:00,62.85,62.86,62.74,62.76,8151.0,53.3484,53.3569,53.255,53.272,8151.0
2019-01-18 10:25:00,62.76,62.76,62.64,62.71,17899.0,53.272,53.272,53.1701,53.2295,17899.0
2019-01-18 10:30:00,62.72,62.83,62.69,62.71,18490.0,53.238,53.3314,53.2126,53.2295,18490.0
2019-01-18 10:35:00,62.69,62.72,62.63,62.64,23733.0,53.2126,53.238,53.1616,53.1701,23733.0
2019-01-18 10:40:00,62.65,62.8,62.64,62.72,28949.0,53.1786,53.3059,53.1701,53.238,28949.0
2019-01-18 10:45:00,62.73,62.78,62.65,62.65,25486.0,53.2465,53.289,53.1786,53.1786,25486.0
2019-01-18 10:50:00,62.64,62.72,62.64,62.65,31066.0,53.1701,53.238,53.1701,53.1786,31066.0
2019-01-18 10:55:00,62.64,62.66,62.48,62.5,32189.0,53.1701,53.1871,53.0343,53.0513,32189.0
2019-01-18 11:00:00,62.49,62.69,62.48,62.68,19857.0,53.0428,53.2126,53.0343,53.2041,19857.0
2019-01-18 11:05:00,62.68,62.7,62.58,62.59,27994.0,53.2041,53.2211,53.1192,53.1277,27994.0
2019-01-18 11:10:00,62.59,62.6,62.53,62.58,18482.0,53.1277,53.1362,53.0768,53.1192,18482.0
2019-01-18 11:15:00,62.57,62.67,62.56,62.61,14626.0,53.1107,53.1956,53.1022,53.1447,14626.0
2019-01-18 11:20:00,62.59,62.61,62.55,62.56,15756.0,53.1277,53.1447,53.0937,53.1022,15756.0
2019-01-18 11:25:00,62.57,62.61,62.48,62.51,21624.0,53.1107,53.1447,53.0343,53.0598,21624.0
2019-01-18 11:30:00,62.52,62.63,62.52,62.61,31099.0,53.0683,53.1616,53.0683,53.1447,31099.0
2019-01-18 11:35:00,62.63,62.7,62.63,62.65,10174.0,53.1616,53.2211,53.1616,53.1786,10174.0
2019-01-18 11:40:00,62.63,62.64,62.5,62.5,13892.0,53.1616,53.1701,53.0513,53.0513,13892.0
2019-01-18 11:45:00,62.51,62.55,62.48,62.51,10149.0,53.0598,53.0937,53.0343,53.0598,10149.0
2019-01-18 11:50:00,62.5,62.54,62.46,62.53,15383.0,53.0513,53.0852,53.0173,53.0768,15383.0
2019-01-18 11:55:00,62.54,62.56,62.52,62.54,15857.0,53.0852,53.1022,53.0683,53.0852,15857.0
2019-01-18 12:00:00,62.55,62.61,62.55,62.55,16216.0,53.0937,53.1447,53.0937,53.0937,16216.0
2019-01-18 12:05:00,62.55,62.61,62.52,62.58,14441.0,53.0937,53.1447,53.0683,53.1192,14441.0
2019-01-18 12:10:00,62.58,62.71,62.57,62.69,21833.0,53.1192,53.2295,53.1107,53.2126,21833.0
2019-01-18 12:15:00,62.69,62.74,62.67,62.68,15011.0,53.2126,53.255,53.1956,53.2041,15011.0
2019-01-18 12:20:00,62.68,62.79,62.67,62.79,20023.0,53.2041,53.2975,53.1956,53.2975,20023.0
2019-01-18 12:25:00,62.8,62.89,62.8,62.83,12277.0,53.3059,53.3823,53.3059,53.3314,12277.0
2019-01-18 12:30:00,62.84,62.86,62.79,62.84,14323.0,53.3399,53.3569,53.2975,53.3399,14323.0
2019-01-18 12:35:00,62.83,62.86,62.83,62.85,11356.0,53.3314,53.3569,53.3314,53.3484,11356.0
2019-01-18 12:40:00,62.84,62.84,62.77,62.77,16808.0,53.3399,53.3399,53.2805,53.2805,16808.0
2019-01-18 12:45:00,62.77,62.79,62.64,62.67,15303.0,53.2805,53.2975,53.1701,53.1956,15303.0
2019-01-18 12:50:00,62.67,62.67,62.57,62.6,13920.0,53.1956,53.1956,53.1107,53.1362,13920.0
2019-01-18 12:55:00,62.6,62.62,62.59,62.62,21027.0,53.1362,53.1532,53.1277,53.1532,21027.0
2019-01-18 13:00:00,62.62,62.68,62.6,62.65,15941.0,53.1532,53.2041,53.1362,53.1786,15941.0
2019-01-18 13:05:00,62.64,62.64,62.52,62.54,12328.0,53.1701,53.1701,53.0683,53.0852,12328.0
2019-01-18 13:10:00,62.54,62.55,62.5,62.54,28233.0,53.0852,53.0937,53.0513,53.0852,28233.0
2019-01-18 13:15:00,62.54,62.54,62.45,62.52,30761.0,53.0852,53.0852,53.0089,53.0683,30761.0
2019-01-18 13:20:00,62.52,62.61,62.49,62.58,34906.0,53.0683,53.1447,53.0428,53.1192,34906.0
2019-01-18 13:25:00,62.58,62.59,62.52,62.55,16994.0,53.1192,53.1277,53.0683,53.0937,16994.0
2019-01-18 13:30:00,62.56,62.58,62.51,62.57,18694.0,53.1022,53.1192,53.0598,53.1107,18694.0
2019-01-18 13:35:00,62.58,62.68,62.57,62.61,37245.0,53.1192,53.2041,53.1107,53.1447,37245.0
2019-01-18 13:40:00,62.62,62.66,62.61,62.63,9980.0,53.1532,53.1871,53.1447,53.1616,9980.0
2019-01-18 13:45:00,62.63,62.67,62.59,62.66,16742.0,53.1616,53.1956,53.1277,53.1871,16742.0
2019-01-18 13:50:00,62.68,62.71,62.62,62.62,9382.0,53.2041,53.2295,53.1532,53.1532,9382.0
2019-01-18 13:55:00,62.62,62.63,62.58,62.6,11855.0,53.1532,53.1616,53.1192,53.1362,11855.0
2019-01-18 14:00:00,62.61,62.61,62.54,62.57,12206.0,53.1447,53.1447,53.0852,53.1107,12206.0
2019-01-18 14:05:00,62.57,62.6,62.53,62.59,12444.0,53.1107,53.1362,53.0768,53.1277,12444.0
2019-01-18 14:10:00,62.57,62.57,62.53,62.54,10280.0,53.1107,53.1107,53.0768,53.0852,10280.0
2019-01-18 14:15:00,62.55,62.55,62.48,62.49,16164.0,53.0937,53.0937,53.0343,53.0428,16164.0
2019-01-18 14:20:00,62.49,62.58,62.49,62.57,15714.0,53.0428,53.1192,53.0428,53.1107,15714.0
2019-01-18 14:25:00,62.56,62.57,62.51,62.54,14689.0,53.1022,53.1107,53.0598,53.0852,14689.0
2019-01-18 14:30:00,62.54,62.57,62.52,62.54,17076.0,53.0852,53.1107,53.0683,53.0852,17076.0
2019-01-18 14:35:00,62.55,62.56,62.53,62.54,10903.0,53.0937,53.1022,53.0768,53.0852,10903.0
2019-01-18 14:40:00,62.55,62.58,62.52,62.57,14766.0,53.0937,53.1192,53.0683,53.1107,14766.0
2019-01-18 14:45:00,62.56,62.59,62.54,62.56,10736.0,53.1022,53.1277,53.0852,53.1022,10736.0
2019-01-18 14:50:00,62.56,62.59,62.54,62.59,18458.0,53.1022,53.1277,53.0852,53.1277,18458.0
2019-01-18 14:55:00,62.59,62.65,62.46,62.47,34285.0,53.1277,53.1786,53.0173,53.0258,34285.0
2019-01-18 15:00:00,62.47,62.49,62.41,62.47,38337.0,53.0258,53.0428,52.9749,53.0258,38337.0
2019-01-18 15:05:00,62.47,62.49,62.42,62.42,17599.0,53.0258,53.0428,52.9834,52.9834,17599.0
2019-01-18 15:10:00,62.43,62.5,62.42,62.5,19243.0,52.9919,53.0513,52.9834,53.0513,19243.0
2019-01-18 15:15:00,62.51,62.53,62.5,62.52,13062.0,53.0598,53.0768,53.0513,53.0683,13062.0
2019-01-18 15:20:00,62.52,62.52,62.48,62.49,20166.0,53.0683,53.0683,53.0343,53.0428,20166.0
2019-01-18 15:25:00,62.49,62.49,62.44,62.46,26507.0,53.0428,53.0428,53.0004,53.0173,26507.0
2019-01-18 15:30:00,62.46,62.57,62.45,62.54,32344.0,53.0173,53.1107,53.0089,53.0852,32344.0
2019-01-18 15:35:00,62.54,62.59,62.52,62.54,37552.0,53.0852,53.1277,53.0683,53.0852,37552.0
2019-01-18 15:40:00,62.54,62.59,62.54,62.58,35210.0,53.0852,53.1277,53.0852,53.1192,35210.0
2019-01-18 15:45:00,62.58,62.64,62.54,62.55,50030.0,53.1192,53.1701,53.0852,53.0937,50030.0
2019-01-18 15:50:00,62.55,62.55,62.47,62.53,79955.0,53.0937,53.0937,53.0258,53.0768,79955.0
2019-01-18 15:55:00,62.53,62.69,62.52,62.67,143840.0,53.0768,53.2126,53.0683,53.1956,143840.0
2019-01-22 09:30:00,62.76,62.76,62.49,62.64,50126.0,53.272,53.272,53.0428,53.1701,50126.0
2019-01-22 09:35:00,62.66,62.79,62.64,62.68,20650.0,53.1871,53.2975,53.1701,53.2041,20650.0
2019-01-22 09:40:00,62.61,62.65,62.49,62.65,12414.0,53.1447,53.1786,53.0428,53.1786,12414.0
2019-01-22 09:45:00,62.66,62.75,62.66,62.74,9525.0,53.1871,53.2635,53.1871,53.255,9525.0
2019-01-22 09:50:00,62.72,62.77,62.64,62.67,17141.0,53.238,53.2805,53.1701,53.1956,17141.0
2019-01-22 09:55:00,62.65,62.74,62.63,62.68,10976.0,53.1786,53.255,53.1616,53.2041,10976.0
2019-01-22 10:00:00,62.69,62.73,62.64,62.71,10907.0,53.2126,53.2465,53.1701,53.2295,10907.0
2019-01-22 10:05:00,62.71,62.72,62.64,62.67,20910.0,53.2295,53.238,53.1701,53.1956,20910.0
2019-01-22 10:10:00,62.66,62.73,62.64,62.66,26980.0,53.1871,53.2465,53.1701,53.1871,26980.0
2019-01-22 10:15:00,62.68,62.78,62.65,62.76,17999.0,53.2041,53.289,53.1786,53.272,17999.0
2019-01-22 10:20:00,62.77,62.8,62.71,62.72,16028.0,53.2805,53.3059,53.2295,53.238,16028.0
2019-01-22 10:25:00,62.72,62.82,62.72,62.75,49088.0,53.238,53.3229,53.238,53.2635,49088.0
2019-01-22 10:30:00,62.74,62.77,62.7,62.76,15727.0,53.255,53.2805,53.2211,53.272,15727.0
2019-01-22 10:35:00,62.76,62.78,62.71,62.71,15679.0,53.272,53.289,53.2295,53.2295,15679.0
2019-01-22 10:40:00,62.71,62.73,62.57,62.58,25920.0,53.2295,53.2465,53.1107,53.1192,25920.0
2019-01-22 10:45:00,62.58,62.6,62.49,62.5,18064.0,53.1192,53.1362,53.0428,53.0513,18064.0
2019-01-22 10:50:00,62.51,62.6,62.51,62.6,10915.0,53.0598,53.1362,53.0598,53.1362,10915.0
2019-01-22 10:55:00,62.6,62.69,62.6,62.66,25599.0,53.1362,53.2126,53.1362,53.1871,25599.0
2019-01-22 11:00:00,62.66,62.8,62.65,62.78,16736.0,53.1871,53.3059,53.1786,53.289,16736.0
2019-01-22 11:05:00,62.77,62.83,62.76,62.82,21844.0,53.2805,53.3314,53.272,53.3229,21844.0
2019-01-22 11:10:00,62.82,62.82,62.77,62.8,21970.0,53.3229,53.3229,53.2805,53.3059,21970.0
2019-01-22 11:15:00,62.81,62.84,62.78,62.78,12179.0,53.3144,53.3399,53.289,53.289,12179.0
2019-01-22 11:20:00,62.79,62.83,62.79,62.82,15810.0,53.2975,53.3314,53.2975,53.3229,15810.0
2019-01-22 11:25:00,62.82,62.87,62.79,62.81,33248.0,53.3229,53.3654,53.2975,53.3144,33248.0
2019-01-22 11:30:00,62.8,62.8,62.72,62.74,21360.0,53.3059,53.3059,53.238,53.255,21360.0
2019-01-22 11:35:00,62.74,62.75,62.68,62.7,16927.0,53.255,53.2635,53.2041,53.2211,16927.0
2019-01-22 11:40:00,62.69,62.69,62.56,62.67,23914.0,53.2126,53.2126,53.1022,53.1956,23914.0
2019-01-22 11:45:00,62.67,62.72,62.66,62.69,8219.0,53.1956,53.238,53.1871,53.2126,8219.0
2019-01-22 11:50:00,62.68,62.7,62.65,62.68,8400.0,53.2041,53.2211,53.1786,53.2041,8400.0
2019-01-22 11:55:00,62.67,62.67,62.58,62.59,8424.0,53.1956,53.1956,53.1192,53.1277,8424.0
2019-01-22 12:00:00,62.59,62.61,62.5,62.54,15737.0,53.1277,53.1447,53.0513,53.0852,15737.0
2019-01-22 12:05:00,62.54,62.64,62.54,62.61,13398.0,53.0852,53.1701,53.0852,53.1447,13398.0
2019-01-22 12:10:00,62.62,62.67,62.59,62.59,8388.0,53.1532,53.1956,53.1277,53.1277,8388.0
2019-01-22 12:15:00,62.59,62.6,62.53,62.56,10184.0,53.1277,53.1362,53.0768,53.1022,10184.0
2019-01-22 12:20:00,62.58,62.58,62.52,62.53,11496.0,53.1192,53.1192,53.0683,53.0768,11496.0
2019-01-22 12:25:00,62.52,62.53,62.44,62.48,12927.0,53.0683,53.0768,53.0004,53.0343,12927.0
2019-01-22 12:30:00,62.47,62.48,62.4,62.4,8467.0,53.0258,53.0343,52.9664,52.9664,8467.0
2019-01-22 12:35:00,62.4,62.43,62.32,62.33,16688.0,52.9664,52.9919,52.8985,52.907,16688.0
2019-01-22 12:40:00,62.32,62.38,62.27,62.37,45928.0,52.8985,52.9494,52.8561,52.9409,45928.0
2019-01-22 12:45:00,62.36,62.37,62.23,62.28,78032.0,52.9325,52.9409,52.8221,52.8646,78032.0
2019-01-22 12:50:00,62.28,62.42,62.28,62.33,177392.0,52.8646,52.9834,52.8646,52.907,177392.0
2019-01-22 12:55:00,62.33,62.45,62.27,62.43,143262.0,52.907,53.0089,52.8561,52.9919,143262.0
2019-01-22 13:00:00,62.42,62.45,62.33,62.39,14393.0,52.9834,53.0089,52.907,52.9579,14393.0
2019-01-22 13:05:00,62.38,62.41,62.31,62.37,8436.0,52.9494,52.9749,52.89,52.9409,8436.0
2019-01-22 13:10:00,62.37,62.42,62.31,62.39,18853.0,52.9409,52.9834,52.89,52.9579,18853.0
2019-01-22 13:15:00,62.39,62.43,62.39,62.42,10436.0,52.9579,52.9919,52.9579,52.9834,10436.0
2019-01-22 13:20:00,62.42,62.5,62.42,62.47,15694.0,52.9834,53.0513,52.9834,53.0258,15694.0
2019-01-22 13:25:00,62.48,62.51,62.42,62.47,13661.0,53.0343,53.0598,52.9834,53.0258,13661.0
2019-01-22 13:30:00,62.46,62.5,62.46,62.5,14998.0,53.0173,53.0513,53.0173,53.0513,14998.0
2019-01-22 13:35:00,62.5,62.51,62.47,62.5,7592.0,53.0513,53.0598,53.0258,53.0513,7592.0
2019-01-22 13:40:00,62.51,62.51,62.43,62.44,10056.0,53.0598,53.0598,52.9919,53.0004,10056.0
2019-01-22 13:45:00,62.43,62.46,62.42,62.42,8451.0,52.9919,53.0173,52.9834,52.9834,8451.0
2019-01-22 13:50:00,62.42,62.48,62.42,62.46,11790.0,52.9834,53.0343,52.9834,53.0173,11790.0
2019-01-22 13:55:00,62.47,62.5,62.47,62.47,13518.0,53.0258,53.0513,53.0258,53.0258,13518.0
2019-01-22 14:00:00,62.46,62.47,62.38,62.38,9450.0,53.0173,53.0258,52.9494,52.9494,9450.0
2019-01-22 14:05:00,62.36,62.41,62.26,62.26,43508.0,52.9325,52.9749,52.8476,52.8476,43508.0
2019-01-22 14:10:00,62.27,62.27,62.11,62.12,140068.0,52.8561,52.8561,52.7203,52.7287,140068.0
2019-01-22 14:15:00,62.11,62.24,62.11,62.17,162985.0,52.7203,52.8306,52.7203,52.7712,162985.0
2019-01-22 14:20:00,62.17,62.19,62.05,62.08,180845.0,52.7712,52.7882,52.6693,52.6948,180845.0
2019-01-22 14:25:00,62.06,62.09,62.01,62.05,152905.0,52.6778,52.7033,52.6354,52.6693,152905.0
2019-01-22 14:30:00,62.05,62.24,62.03,62.22,89441.0,52.6693,52.8306,52.6524,52.8136,89441.0
2019-01-22 14:35:00,62.21,62.3,62.2,62.29,39379.0,52.8051,52.8815,52.7967,52.873,39379.0
2019-01-22 14:40:00,62.28,62.31,62.21,62.21,16216.0,52.8646,52.89,52.8051,52.8051,16216.0
2019-01-22 14:45:00,62.21,62.28,62.21,62.23,14259.0,52.8051,52.8646,52.8051,52.8221,14259.0
2019-01-22 14:50:00,62.23,62.28,62.2,62.23,23902.0,52.8221,52.8646,52.7967,52.8221,23902.0
2019-01-22 14:55:00,62.24,62.29,62.21,62.29,11741.0,52.8306,52.873,52.8051,52.873,11741.0
2019-01-22 15:00:00,62.28,62.33,62.25,62.25,17750.0,52.8646,52.907,52.8391,52.8391,17750.0
2019-01-22 15:05:00,62.24,62.25,62.14,62.19,29793.0,52.8306,52.8391,52.7457,52.7882,29793.0
2019-01-22 15:10:00,62.2,62.24,62.16,62.22,21034.0,52.7967,52.8306,52.7627,52.8136,21034.0
2019-01-22 15:15:00,62.22,62.29,62.22,62.29,17725.0,52.8136,52.873,52.8136,52.873,17725.0
2019-01-22 15:20:00,62.28,62.4,62.25,62.38,29116.0,52.8646,52.9664,52.8391,52.9494,29116.0
2019-01-22 15:25:00,62.36,62.48,62.36,62.45,28363.0,52.9325,53.0343,52.9325,53.0089,28363.0
2019-01-22 15:30:00,62.46,62.48,62.35,62.36,33545.0,53.0173,53.0343,52.924,52.9325,33545.0
2019-01-22 15:35:00,62.36,62.58,62.33,62.58,55009.0,52.9325,53.1192,52.907,53.1192,55009.0
2019-01-22 15:40:00,62.58,62.64,62.48,62.49,45441.0,53.1192,53.1701,53.0343,53.0428,45441.0
2019-01-22 15:45:00,62.48,62.48,62.34,62.36,60147.0,53.0343,53.0343,52.9155,52.9325,60147.0
2019-01-22 15:50:00,62.37,62.47,62.36,62.42,64689.0,52.9409,53.0258,52.9325,52.9834,64689.0
2019-01-22 15:55:00,62.42,62.68,62.39,62.67,136816.0,52.9834,53.2041,52.9579,53.1956,136816.0
2019-01-23 09:30:00,62.69,63.13,62.69,63.05,49085.0,53.2126,53.5861,53.2126,53.5181,49085.0
2019-01-23 09:35:00,63.08,63.13,63.0,63.02,35741.0,53.5436,53.5861,53.4757,53.4927,35741.0
2019-01-23 09:40:00,63.05,63.07,62.96,63.0,9407.0,53.5181,53.5351,53.4418,53.4757,9407.0
2019-01-23 09:45:00,63.04,63.12,62.99,63.05,27154.0,53.5097,53.5776,53.4672,53.5181,27154.0
2019-01-23 09:50:00,63.05,63.06,62.98,62.99,17377.0,53.5181,53.5266,53.4587,53.4672,17377.0
2019-01-23 09:55:00,62.99,63.03,62.99,63.0,9116.0,53.4672,53.5012,53.4672,53.4757,9116.0
2019-01-23 10:00:00,63.02,63.04,62.98,62.99,27851.0,53.4927,53.5097,53.4587,53.4672,27851.0
2019-01-23 10:05:00,62.98,63.1,62.96,63.04,74343.0,53.4587,53.5606,53.4418,53.5097,74343.0
2019-01-23 10:10:00,63.04,63.1,63.02,63.07,21490.0,53.5097,53.5606,53.4927,53.5351,21490.0
2019-01-23 10:15:00,63.08,63.11,63.0,63.02,25910.0,53.5436,53.5691,53.4757,53.4927,25910.0
2019-01-23 10:20:00,63.01,63.09,63.0,63.02,19111.0,53.4842,53.5521,53.4757,53.4927,19111.0
2019-01-23 10:25:00,63.03,63.07,63.01,63.07,27434.0,53.5012,53.5351,53.4842,53.5351,27434.0
2019-01-23 10:30:00,63.07,63.11,62.98,63.11,21082.0,53.5351,53.5691,53.4587,53.5691,21082.0
2019-01-23 10:35:00,63.12,63.13,63.06,63.11,20713.0,53.5776,53.5861,53.5266,53.5691,20713.0
2019-01-23 10:40:00,63.12,63.14,63.05,63.09,14135.0,53.5776,53.5945,53.5181,53.5521,14135.0
2019-01-23 10:45:00,63.09,63.17,63.09,63.13,9118.0,53.5521,53.62,53.5521,53.5861,9118.0
2019-01-23 10:50:00,63.14,63.16,63.11,63.16,9843.0,53.5945,53.6115,53.5691,53.6115,9843.0
2019-01-23 10:55:00,63.16,63.2,63.14,63.18,14211.0,53.6115,53.6455,53.5945,53.6285,14211.0
2019-01-23 11:00:00,63.18,63.22,63.13,63.18,24736.0,53.6285,53.6624,53.5861,53.6285,24736.0
2019-01-23 11:05:00,63.2,63.21,63.16,63.18,10206.0,53.6455,53.654,53.6115,53.6285,10206.0
2019-01-23 11:10:00,63.18,63.25,63.16,63.21,12826.0,53.6285,53.6879,53.6115,53.654,12826.0
2019-01-23 11:15:00,63.22,63.23,63.12,63.16,24328.0,53.6624,53.6709,53.5776,53.6115,24328.0
2019-01-23 11:20:00,63.17,63.17,63.06,63.07,17538.0,53.62,53.62,53.5266,53.5351,17538.0
2019-01-23 11:25:00,63.08,63.12,63.05,63.11,10802.0,53.5436,53.5776,53.5181,53.5691,10802.0
2019-01-23 11:30:00,63.11,63.15,63.07,63.13,7754.0,53.5691,53.603,53.5351,53.5861,7754.0
2019-01-23 11:35:00,63.12,63.12,63.06,63.11,6630.0,53.5776,53.5776,53.5266,53.5691,6630.0
2019-01-23 11:40:00,63.11,63.12,63.05,63.05,9312.0,53.5691,53.5776,53.5181,53.5181,9312.0
2019-01-23 11:45:00,63.04,63.05,63.0,63.0,9179.0,53.5097,53.5181,53.4757,53.4757,9179.0
2019-01-23 11:50:00,63.01,63.02,62.88,62.89,12091.0,53.4842,53.4927,53.3738,53.3823,12091.0
2019-01-23 11:55:00,62.9,62.9,62.83,62.87,10778.0,53.3908,53.3908,53.3314,53.3654,10778.0
2019-01-23 12:00:00,62.89,62.94,62.84,62.92,8747.0,53.3823,53.4248,53.3399,53.4078,8747.0
2019-01-23 12:05:00,62.92,62.94,62.78,62.81,12324.0,53.4078,53.4248,53.289,53.3144,12324.0
2019-01-23 12:10:00,62.82,62.85,62.8,62.83,8586.0,53.3229,53.3484,53.3059,53.3314,8586.0
2019-01-23 12:15:00,62.84,62.85,62.79,62.84,9862.0,53.3399,53.3484,53.2975,53.3399,9862.0
2019-01-23 12:20:00,62.86,62.89,62.82,62.88,15436.0,53.3569,53.3823,53.3229,53.3738,15436.0
2019-01-23 12:25:00,62.88,62.92,62.86,62.92,7104.0,53.3738,53.4078,53.3569,53.4078,7104.0
2019-01-23 12:30:00,62.91,62.97,62.91,62.92,9780.0,53.3993,53.4502,53.3993,53.4078,9780.0
2019-01-23 12:35:00,62.91,62.94,62.89,62.9,10118.0,53.3993,53.4248,53.3823,53.3908,10118.0
2019-01-23 12:40:00,62.9,62.91,62.85,62.86,12832.0,53.3908,53.3993,53.3484,53.3569,12832.0
2019-01-23 12:45:00,62.86,62.9,62.85,62.89,7137.0,53.3569,53.3908,53.3484,53.3823,7137.0
2019-01-23 12:50:00,62.89,62.91,62.87,62.89,6794.0,53.3823,53.3993,53.3654,53.3823,6794.0
2019-01-23 12:55:00,62.88,62.91,62.87,62.9,6969.0,53.3738,53.3993,53.3654,53.3908,6969.0
2019-01-23 13:00:00,62.9,62.91,62.87,62.87,6141.0,53.3908,53.3993,53.3654,53.3654,6141.0
2019-01-23 13:05:00,62.87,62.88,62.81,62.88,16171.0,53.3654,53.3738,53.3144,53.3738,16171.0
2019-01-23 13:10:00,62.88,62.88,62.82,62.82,10154.0,53.3738,53.3738,53.3229,53.3229,10154.0
2019-01-23 13:15:00,62.83,62.91,62.83,62.88,10057.0,53.3314,53.3993,53.3314,53.3738,10057.0
2019-01-23 13:20:00,62.88,62.91,62.88,62.89,7488.0,53.3738,53.3993,53.3738,53.3823,7488.0
2019-01-23 13:25:00,62.89,62.92,62.87,62.9,8713.0,53.3823,53.4078,53.3654,53.3908,8713.0
2019-01-23 13:30:00,62.91,62.94,62.9,62.93,8222.0,53.3993,53.4248,53.3908,53.4163,8222.0
2019-01-23 13:35:00,62.93,63.0,62.93,62.98,11082.0,53.4163,53.4757,53.4163,53.4587,11082.0
2019-01-23 13:40:00,62.98,63.03,62.96,63.0,25260.0,53.4587,53.5012,53.4418,53.4757,25260.0
2019-01-23 13:45:00,63.01,63.02,62.98,62.99,8847.0,53.4842,53.4927,53.4587,53.4672,8847.0
2019-01-23 13:50:00,63.0,63.04,63.0,63.02,12553.0,53.4757,53.5097,53.4757,53.4927,12553.0
2019-01-23 13:55:00,63.03,63.05,62.99,63.02,9594.0,53.5012,53.5181,53.4672,53.4927,9594.0
2019-01-23 14:00:00,63.02,63.12,63.02,63.1,12352.0,53.4927,53.5776,53.4927,53.5606,12352.0
2019-01-23 14:05:00,63.1,63.1,63.06,63.06,9577.0,53.5606,53.5606,53.5266,53.5266,9577.0
2019-01-23 14:10:00,63.06,63.06,63.02,63.04,7533.0,53.5266,53.5266,53.4927,53.5097,7533.0
2019-01-23 14:15:00,63.03,63.04,62.89,62.89,17755.0,53.5012,53.5097,53.3823,53.3823,17755.0
2019-01-23 14:20:00,62.9,62.97,62.89,62.96,15688.0,53.3908,53.4502,53.3823,53.4418,15688.0
2019-01-23 14:25:00,62.96,62.98,62.94,62.97,15905.0,53.4418,53.4587,53.4248,53.4502,15905.0
2019-01-23 14:30:00,62.98,62.98,62.88,62.94,19505.0,53.4587,53.4587,53.3738,53.4248,19505.0
2019-01-23 14:35:00,62.95,62.96,62.9,62.91,12181.0,53.4333,53.4418,53.3908,53.3993,12181.0
2019-01-23 14:40:00,62.91,62.91,62.86,62.87,16943.0,53.3993,53.3993,53.3569,53.3654,16943.0
2019-01-23 14:45:00,62.87,62.87,62.81,62.83,19972.0,53.3654,53.3654,53.3144,53.3314,19972.0
2019-01-23 14:50:00,62.84,62.87,62.84,62.87,20780.0,53.3399,53.3654,53.3399,53.3654,20780.0
2019-01-23 14:55:00,62.87,62.9,62.85,62.89,14407.0,53.3654,53.3908,53.3484,53.3823,14407.0
2019-01-23 15:00:00,62.9,62.99,62.9,62.97,23510.0,53.3908,53.4672,53.3908,53.4502,23510.0
2019-01-23 15:05:00,62.97,63.01,62.91,62.92,13248.0,53.4502,53.4842,53.3993,53.4078,13248.0
2019-01-23 15:10:00,62.92,62.94,62.9,62.91,28627.0,53.4078,53.4248,53.3908,53.3993,28627.0
2019-01-23 15:15:00,62.9,62.98,62.9,62.92,29432.0,53.3908,53.4587,53.3908,53.4078,29432.0
2019-01-23 15:20:00,62.93,63.01,62.91,62.98,21814.0,53.4163,53.4842,53.3993,53.4587,21814.0
2019-01-23 15:25:00,62.98,63.01,62.96,63.0,18129.0,53.4587,53.4842,53.4418,53.4757,18129.0
2019-01-23 15:30:00,62.99,62.99,62.92,62.94,21362.0,53.4672,53.4672,53.4078,53.4248,21362.0
2019-01-23 15:35:00,62.95,62.97,62.92,62.95,24549.0,53.4333,53.4502,53.4078,53.4333,24549.0
2019-01-23 15:40:00,62.96,62.96,62.83,62.87,106276.0,53.4418,53.4418,53.3314,53.3654,106276.0
2019-01-23 15:45:00,62.88,62.97,62.84,62.97,62439.0,53.3738,53.4502,53.3399,53.4502,62439.0
2019-01-23 15:50:00,62.97,62.97,62.84,62.86,67291.0,53.4502,53.4502,53.3399,53.3569,67291.0
2019-01-23 15:55:00,62.86,62.94,62.77,62.9,195470.0,53.3569,53.4248,53.2805,53.3908,195470.0
2019-01-24 09:30:00,62.6,62.6,62.01,62.1,57509.0,53.1362,53.1362,52.6354,52.7118,57509.0
2019-01-24 09:35:00,62.1,62.2,61.9,61.94,35564.0,52.7118,52.7967,52.542,52.576,35564.0
2019-01-24 09:40:00,61.96,61.97,61.86,61.86,22302.0,52.5929,52.6014,52.5081,52.5081,22302.0
2019-01-24 09:45:00,61.88,62.05,61.88,61.88,34990.0,52.525,52.6693,52.525,52.525,34990.0
2019-01-24 09:50:00,61.89,61.97,61.87,61.92,15287.0,52.5335,52.6014,52.5165,52.559,15287.0
2019-01-24 09:55:00,61.92,61.95,61.83,61.92,34465.0,52.559,52.5844,52.4826,52.559,34465.0
2019-01-24 10:00:00,61.91,62.08,61.82,62.04,19511.0,52.5505,52.6948,52.4741,52.6608,19511.0
2019-01-24 10:05:00,62.04,62.17,62.03,62.15,16678.0,52.6608,52.7712,52.6524,52.7542,16678.0
2019-01-24 10:10:00,62.16,62.3,62.14,62.29,14557.0,52.7627,52.8815,52.7457,52.873,14557.0
2019-01-24 10:15:00,62.29,62.34,62.27,62.33,11380.0,52.873,52.9155,52.8561,52.907,11380.0
2019-01-24 10:20:00,62.32,62.32,62.15,62.22,19466.0,52.8985,52.8985,52.7542,52.8136,19466.0
2019-01-24 10:25:00,62.23,62.26,62.14,62.25,21263.0,52.8221,52.8476,52.7457,52.8391,21263.0
2019-01-24 10:30:00,62.25,62.29,62.22,62.26,15275.0,52.8391,52.873,52.8136,52.8476,15275.0
2019-01-24 10:35:00,62.25,62.38,62.25,62.32,15338.0,52.8391,52.9494,52.8391,52.8985,15338.0
2019-01-24 10:40:00,62.32,62.39,62.32,62.35,15355.0,52.8985,52.9579,52.8985,52.924,15355.0
2019-01-24 10:45:00,62.34,62.42,62.32,62.36,38756.0,52.9155,52.9834,52.8985,52.9325,38756.0
2019-01-24 10:50:00,62.36,62.43,62.22,62.26,34859.0,52.9325,52.9919,52.8136,52.8476,34859.0
2019-01-24 10:55:00,62.26,62.44,62.25,62.44,200491.0,52.8476,53.0004,52.8391,53.0004,200491.0
2019-01-24 11:00:00,62.43,62.54,62.42,62.51,22274.0,52.9919,53.0852,52.9834,53.0598,22274.0
2019-01-24 11:05:00,62.5,62.58,62.49,62.5,17912.0,53.0513,53.1192,53.0428,53.0513,17912.0
2019-01-24 11:10:00,62.5,62.54,62.43,62.48,20805.0,53.0513,53.0852,52.9919,53.0343,20805.0
2019-01-24 11:15:00,62.48,62.51,62.41,62.42,13704.0,53.0343,53.0598,52.9749,52.9834,13704.0
2019-01-24 11:20:00,62.41,62.42,62.3,62.33,19419.0,52.9749,52.9834,52.8815,52.907,19419.0
2019-01-24 11:25:00,62.33,62.36,62.28,62.28,12371.0,52.907,52.9325,52.8646,52.8646,12371.0
2019-01-24 11:30:00,62.28,62.28,62.14,62.22,20381.0,52.8646,52.8646,52.7457,52.8136,20381.0
2019-01-24 11:35:00,62.21,62.31,62.2,62.27,10011.0,52.8051,52.89,52.7967,52.8561,10011.0
2019-01-24 11:40:00,62.26,62.29,62.18,62.19,19290.0,52.8476,52.873,52.7797,52.7882,19290.0
2019-01-24 11:45:00,62.19,62.23,62.15,62.2,10584.0,52.7882,52.8221,52.7542,52.7967,10584.0
2019-01-24 11:50:00,62.19,62.23,62.15,62.23,5328.0,52.7882,52.8221,52.7542,52.8221,5328.0
2019-01-24 11:55:00,62.24,62.27,62.23,62.24,12117.0,52.8306,52.8561,52.8221,52.8306,12117.0
2019-01-24 12:00:00,62.24,62.25,62.19,62.24,14007.0,52.8306,52.8391,52.7882,52.8306,14007.0
2019-01-24 12:05:00,62.24,62.3,62.23,62.25,20368.0,52.8306,52.8815,52.8221,52.8391,20368.0
2019-01-24 12:10:00,62.25,62.27,62.18,62.26,15876.0,52.8391,52.8561,52.7797,52.8476,15876.0
2019-01-24 12:15:00,62.24,62.25,62.2,62.2,11250.0,52.8306,52.8391,52.7967,52.7967,11250.0
2019-01-24 12:20:00,62.2,62.25,62.19,62.23,11890.0,52.7967,52.8391,52.7882,52.8221,11890.0
2019-01-24 12:25:00,62.23,62.23,62.16,62.16,13793.0,52.8221,52.8221,52.7627,52.7627,13793.0
2019-01-24 12:30:00,62.17,62.23,62.15,62.18,12409.0,52.7712,52.8221,52.7542,52.7797,12409.0
2019-01-24 12:35:00,62.19,62.19,62.15,62.16,9656.0,52.7882,52.7882,52.7542,52.7627,9656.0
2019-01-24 12:40:00,62.16,62.17,62.11,62.16,16891.0,52.7627,52.7712,52.7203,52.7627,16891.0
2019-01-24 12:45:00,62.17,62.17,62.12,62.12,12298.0,52.7712,52.7712,52.7287,52.7287,12298.0
2019-01-24 12:50:00,62.11,62.12,62.05,62.06,10593.0,52.7203,52.7287,52.6693,52.6778,10593.0
2019-01-24 12:55:00,62.06,62.08,62.04,62.04,7838.0,52.6778,52.6948,52.6608,52.6608,7838.0
2019-01-24 13:00:00,62.05,62.12,62.02,62.06,15717.0,52.6693,52.7287,52.6439,52.6778,15717.0
2019-01-24 13:05:00,62.05,62.08,62.05,62.05,9846.0,52.6693,52.6948,52.6693,52.6693,9846.0
2019-01-24 13:10:00,62.04,62.04,61.89,61.94,24337.0,52.6608,52.6608,52.5335,52.576,24337.0
2019-01-24 13:15:00,61.95,61.99,61.9,61.94,25791.0,52.5844,52.6184,52.542,52.576,25791.0
2019-01-24 13:20:00,61.94,62.01,61.89,61.98,41536.0,52.576,52.6354,52.5335,52.6099,41536.0
2019-01-24 13:25:00,61.98,61.98,61.91,61.92,19776.0,52.6099,52.6099,52.5505,52.559,19776.0
2019-01-24 13:30:00,61.92,62.04,61.9,62.04,25759.0,52.559,52.6608,52.542,52.6608,25759.0
2019-01-24 13:35:00,62.04,62.04,61.99,62.0,22065.0,52.6608,52.6608,52.6184,52.6269,22065.0
2019-01-24 13:40:00,62.01,62.06,61.98,61.98,13850.0,52.6354,52.6778,52.6099,52.6099,13850.0
2019-01-24 13:45:00,61.99,62.11,61.99,62.11,9194.0,52.6184,52.7203,52.6184,52.7203,9194.0
2019-01-24 13:50:00,62.11,62.16,62.07,62.08,26571.0,52.7203,52.7627,52.6863,52.6948,26571.0
2019-01-24 13:55:00,62.08,62.16,62.06,62.15,61485.0,52.6948,52.7627,52.6778,52.7542,61485.0
2019-01-24 14:00:00,62.15,62.19,62.1,62.19,27214.0,52.7542,52.7882,52.7118,52.7882,27214.0
2019-01-24 14:05:00,62.2,62.25,62.19,62.2,11389.0,52.7967,52.8391,52.7882,52.7967,11389.0
2019-01-24 14:10:00,62.19,62.24,62.17,62.24,9841.0,52.7882,52.8306,52.7712,52.8306,9841.0
2019-01-24 14:15:00,62.23,62.29,62.21,62.23,12094.0,52.8221,52.873,52.8051,52.8221,12094.0
2019-01-24 14:20:00,62.24,62.26,62.17,62.2,14023.0,52.8306,52.8476,52.7712,52.7967,14023.0
2019-01-24 14:25:00,62.21,62.21,62.15,62.18,7298.0,52.8051,52.8051,52.7542,52.7797,7298.0
2019-01-24 14:30:00,62.17,62.18,62.11,62.15,16312.0,52.7712,52.7797,52.7203,52.7542,16312.0
2019-01-24 14:35:00,62.15,62.2,62.14,62.17,19698.0,52.7542,52.7967,52.7457,52.7712,19698.0
2019-01-24 14:40:00,62.16,62.17,62.09,62.12,20089.0,52.7627,52.7712,52.7033,52.7287,20089.0
2019-01-24 14:45:00,62.13,62.14,62.1,62.13,12517.0,52.7372,52.7457,52.7118,52.7372,12517.0
2019-01-24 14:50:00,62.13,62.16,62.04,62.15,61905.0,52.7372,52.7627,52.6608,52.7542,61905.0
2019-01-24 14:55:00,62.16,62.23,62.13,62.23,15330.0,52.7627,52.8221,52.7372,52.8221,15330.0
2019-01-24 15:00:00,62.22,62.29,62.21,62.28,15504.0,52.8136,52.873,52.8051,52.8646,15504.0
2019-01-24 15:05:00,62.28,62.3,62.23,62.25,17951.0,52.8646,52.8815,52.8221,52.8391,17951.0
2019-01-24 15:10:00,62.25,62.3,62.23,62.27,14597.0,52.8391,52.8815,52.8221,52.8561,14597.0
2019-01-24 15:15:00,62.28,62.28,62.23,62.26,22379.0,52.8646,52.8646,52.8221,52.8476,22379.0
2019-01-24 15:20:00,62.26,62.3,62.24,62.25,27653.0,52.8476,52.8815,52.8306,52.8391,27653.0
2019-01-24 15:25:00,62.24,62.31,62.23,62.27,17331.0,52.8306,52.89,52.8221,52.8561,17331.0
2019-01-24 15:30:00,62.27,62.27,62.13,62.26,105688.0,52.8561,52.8561,52.7372,52.8476,105688.0
2019-01-24 15:35:00,62.26,62.34,62.25,62.33,26540.0,52.8476,52.9155,52.8391,52.907,26540.0
2019-01-24 15:40:00,62.32,62.32,62.21,62.24,60276.0,52.8985,52.8985,52.8051,52.8306,60276.0
2019-01-24 15:45:00,62.24,62.3,62.24,62.29,33918.0,52.8306,52.8815,52.8306,52.873,33918.0
2019-01-24 15:50:00,62.3,62.42,62.29,62.42,97692.0,52.8815,52.9834,52.873,52.9834,97692.0
2019-01-24 15:55:00,62.42,62.56,62.42,62.53,197064.0,52.9834,53.1022,52.9834,53.0768,197064.0
2019-01-25 09:30:00,62.63,63.21,62.63,62.88,89889.0,53.1616,53.654,53.1616,53.3738,89889.0
2019-01-25 09:35:00,62.86,62.89,62.78,62.82,8634.0,53.3569,53.3823,53.289,53.3229,8634.0
2019-01-25 09:40:00,62.83,62.83,62.7,62.72,7378.0,53.3314,53.3314,53.2211,53.238,7378.0
2019-01-25 09:45:00,62.71,62.71,62.6,62.64,19366.0,53.2295,53.2295,53.1362,53.1701,19366.0
2019-01-25 09:50:00,62.65,62.68,62.58,62.68,55619.0,53.1786,53.2041,53.1192,53.2041,55619.0
2019-01-25 09:55:00,62.67,62.74,62.58,62.73,36633.0,53.1956,53.255,53.1192,53.2465,36633.0
2019-01-25 10:00:00,62.73,62.75,62.57,62.63,29028.0,53.2465,53.2635,53.1107,53.1616,29028.0
2019-01-25 10:05:00,62.63,62.64,62.46,62.46,14317.0,53.1616,53.1701,53.0173,53.0173,14317.0
2019-01-25 10:10:00,62.46,62.71,62.45,62.69,49763.0,53.0173,53.2295,53.0089,53.2126,49763.0
2019-01-25 10:15:00,62.72,62.81,62.69,62.79,20600.0,53.238,53.3144,53.2126,53.2975,20600.0
2019-01-25 10:20:00,62.8,62.81,62.65,62.7,20765.0,53.3059,53.3144,53.1786,53.2211,20765.0
2019-01-25 10:25:00,62.7,62.78,62.68,62.69,9641.0,53.2211,53.289,53.2041,53.2126,9641.0
2019-01-25 10:30:00,62.7,62.7,62.6,62.67,13950.0,53.2211,53.2211,53.1362,53.1956,13950.0
2019-01-25 10:35:00,62.66,62.7,62.6,62.7,8218.0,53.1871,53.2211,53.1362,53.2211,8218.0
2019-01-25 10:40:00,62.7,62.71,62.65,62.68,8457.0,53.2211,53.2295,53.1786,53.2041,8457.0
2019-01-25 10:45:00,62.68,62.69,62.64,62.66,10806.0,53.2041,53.2126,53.1701,53.1871,10806.0
2019-01-25 10:50:00,62.64,62.69,62.64,62.68,10751.0,53.1701,53.2126,53.1701,53.2041,10751.0
2019-01-25 10:55:00,62.68,62.71,62.61,62.69,39325.0,53.2041,53.2295,53.1447,53.2126,39325.0
2019-01-25 11:00:00,62.71,62.76,62.68,62.7,14831.0,53.2295,53.272,53.2041,53.2211,14831.0
2019-01-25 11:05:00,62.67,62.72,62.66,62.69,9940.0,53.1956,53.238,53.1871,53.2126,9940.0
2019-01-25 11:10:00,62.68,62.68,62.49,62.49,37484.0,53.2041,53.2041,53.0428,53.0428,37484.0
2019-01-25 11:15:00,62.49,62.62,62.49,62.58,12430.0,53.0428,53.1532,53.0428,53.1192,12430.0
2019-01-25 11:20:00,62.59,62.59,62.48,62.54,11427.0,53.1277,53.1277,53.0343,53.0852,11427.0
2019-01-25 11:25:00,62.53,62.56,62.5,62.51,8165.0,53.0768,53.1022,53.0513,53.0598,8165.0
2019-01-25 11:30:00,62.51,62.57,62.51,62.55,12598.0,53.0598,53.1107,53.0598,53.0937,12598.0
2019-01-25 11:35:00,62.54,62.54,62.49,62.52,12180.0,53.0852,53.0852,53.0428,53.0683,12180.0
2019-01-25 11:40:00,62.52,62.53,62.48,62.52,11801.0,53.0683,53.0768,53.0343,53.0683,11801.0
2019-01-25 11:45:00,62.52,62.52,62.42,62.44,10711.0,53.0683,53.0683,52.9834,53.0004,10711.0
2019-01-25 11:50:00,62.43,62.43,62.33,62.33,18130.0,52.9919,52.9919,52.907,52.907,18130.0
2019-01-25 11:55:00,62.33,62.37,62.31,62.31,11604.0,52.907,52.9409,52.89,52.89,11604.0
2019-01-25 12:00:00,62.31,62.33,62.26,62.3,10494.0,52.89,52.907,52.8476,52.8815,10494.0
2019-01-25 12:05:00,62.29,62.33,62.27,62.3,8300.0,52.873,52.907,52.8561,52.8815,8300.0
2019-01-25 12:10:00,62.3,62.36,62.3,62.33,27720.0,52.8815,52.9325,52.8815,52.907,27720.0
2019-01-25 12:15:00,62.34,62.35,62.27,62.27,9804.0,52.9155,52.924,52.8561,52.8561,9804.0
2019-01-25 12:20:00,62.28,62.3,62.21,62.24,16676.0,52.8646,52.8815,52.8051,52.8306,16676.0
2019-01-25 12:25:00,62.24,62.3,62.23,62.29,9602.0,52.8306,52.8815,52.8221,52.873,9602.0
2019-01-25 12:30:00,62.29,62.32,62.29,62.3,35457.0,52.873,52.8985,52.873,52.8815,35457.0
2019-01-25 12:35:00,62.29,62.3,62.2,62.24,20734.0,52.873,52.8815,52.7967,52.8306,20734.0
2019-01-25 12:40:00,62.25,62.31,62.24,62.3,9787.0,52.8391,52.89,52.8306,52.8815,9787.0
2019-01-25 12:45:00,62.31,62.32,62.16,62.21,25598.0,52.89,52.8985,52.7627,52.8051,25598.0
2019-01-25 12:50:00,62.21,62.24,62.14,62.15,16493.0,52.8051,52.8306,52.7457,52.7542,16493.0
2019-01-25 12:55:00,62.16,62.3,62.16,62.3,8105.0,52.7627,52.8815,52.7627,52.8815,8105.0
2019-01-25 13:00:00,62.32,62.35,62.27,62.31,20549.0,52.8985,52.924,52.8561,52.89,20549.0
2019-01-25 13:05:00,62.3,62.31,62.21,62.22,15088.0,52.8815,52.89,52.8051,52.8136,15088.0
2019-01-25 13:10:00,62.22,62.23,62.15,62.15,13848.0,52.8136,52.8221,52.7542,52.7542,13848.0
2019-01-25 13:15:00,62.15,62.24,62.14,62.2,10121.0,52.7542,52.8306,52.7457,52.7967,10121.0
2019-01-25 13:20:00,62.2,62.22,62.18,62.19,12444.0,52.7967,52.8136,52.7797,52.7882,12444.0
2019-01-25 13:25:00,62.19,62.21,62.18,62.19,6600.0,52.7882,52.8051,52.7797,52.7882,6600.0
2019-01-25 13:30:00,62.19,62.23,62.16,62.19,10623.0,52.7882,52.8221,52.7627,52.7882,10623.0
2019-01-25 13:35:00,62.18,62.2,62.15,62.17,11859.0,52.7797,52.7967,52.7542,52.7712,11859.0
2019-01-25 13:40:00,62.18,62.19,62.06,62.18,53883.0,52.7797,52.7882,52.6778,52.7797,53883.0
2019-01-25 13:45:00,62.19,62.29,62.19,62.28,18713.0,52.7882,52.873,52.7882,52.8646,18713.0
2019-01-25 13:50:00,62.28,62.28,62.25,62.26,6205.0,52.8646,52.8646,52.8391,52.8476,6205.0
2019-01-25 13:55:00,62.26,62.31,62.26,62.3,8098.0,52.8476,52.89,52.8476,52.8815,8098.0
2019-01-25 14:00:00,62.3,62.32,62.22,62.24,22866.0,52.8815,52.8985,52.8136,52.8306,22866.0
2019-01-25 14:05:00,62.24,62.27,62.21,62.22,8334.0,52.8306,52.8561,52.8051,52.8136,8334.0
2019-01-25 14:10:00,62.22,62.23,62.18,62.2,11897.0,52.8136,52.8221,52.7797,52.7967,11897.0
2019-01-25 14:15:00,62.21,62.22,62.16,62.21,8747.0,52.8051,52.8136,52.7627,52.8051,8747.0
2019-01-25 14:20:00,62.19,62.2,62.13,62.2,9727.0,52.7882,52.7967,52.7372,52.7967,9727.0
2019-01-25 14:25:00,62.21,62.22,62.11,62.13,47909.0,52.8051,52.8136,52.7203,52.7372,47909.0
2019-01-25 14:30:00,62.15,62.21,62.13,62.15,10102.0,52.7542,52.8051,52.7372,52.7542,10102.0
2019-01-25 14:35:00,62.15,62.18,62.12,62.13,6809.0,52.7542,52.7797,52.7287,52.7372,6809.0
2019-01-25 14:40:00,62.14,62.16,62.12,62.12,12534.0,52.7457,52.7627,52.7287,52.7287,12534.0
2019-01-25 14:45:00,62.11,62.15,62.1,62.13,7321.0,52.7203,52.7542,52.7118,52.7372,7321.0
2019-01-25 14:50:00,62.11,62.12,62.07,62.1,10835.0,52.7203,52.7287,52.6863,52.7118,10835.0
2019-01-25 14:55:00,62.11,62.16,62.08,62.12,12795.0,52.7203,52.7627,52.6948,52.7287,12795.0
2019-01-25 15:00:00,62.12,62.15,62.09,62.14,31127.0,52.7287,52.7542,52.7033,52.7457,31127.0
2019-01-25 15:05:00,62.13,62.21,62.12,62.2,46565.0,52.7372,52.8051,52.7287,52.7967,46565.0
2019-01-25 15:10:00,62.2,62.21,62.13,62.13,12279.0,52.7967,52.8051,52.7372,52.7372,12279.0
2019-01-25 15:15:00,62.13,62.14,62.1,62.1,18729.0,52.7372,52.7457,52.7118,52.7118,18729.0
2019-01-25 15:20:00,62.1,62.11,62.01,62.02,15341.0,52.7118,52.7203,52.6354,52.6439,15341.0
2019-01-25 15:25:00,62.03,62.06,61.98,62.0,26651.0,52.6524,52.6778,52.6099,52.6269,26651.0
2019-01-25 15:30:00,62.01,62.02,61.95,61.97,31307.0,52.6354,52.6439,52.5844,52.6014,31307.0
2019-01-25 15:35:00,61.97,62.03,61.97,62.02,41925.0,52.6014,52.6524,52.6014,52.6439,41925.0
2019-01-25 15:40:00,62.02,62.03,61.97,62.02,31318.0,52.6439,52.6524,52.6014,52.6439,31318.0
2019-01-25 15:45:00,62.02,62.06,61.98,61.98,48991.0,52.6439,52.6778,52.6099,52.6099,48991.0
2019-01-25 15:50:00,61.98,61.98,61.88,61.97,98977.0,52.6099,52.6099,52.525,52.6014,98977.0
2019-01-25 15:55:00,61.97,62.03,61.95,62.01,137264.0,52.6014,52.6524,52.5844,52.6354,137264.0
2019-01-28 09:30:00,61.96,62.1,61.93,62.09,45280.0,52.5929,52.7118,52.5675,52.7033,45280.0
2019-01-28 09:35:00,62.06,62.15,61.92,61.93,38880.0,52.6778,52.7542,52.559,52.5675,38880.0
2019-01-28 09:40:00,61.93,61.96,61.85,61.87,22308.0,52.5675,52.5929,52.4996,52.5165,22308.0
2019-01-28 09:45:00,61.89,61.94,61.85,61.85,9370.0,52.5335,52.576,52.4996,52.4996,9370.0
2019-01-28 09:50:00,61.85,61.9,61.81,61.82,4079.0,52.4996,52.542,52.4656,52.4741,4079.0
2019-01-28 09:55:00,61.82,61.87,61.77,61.77,24325.0,52.4741,52.5165,52.4317,52.4317,24325.0
2019-01-28 10:00:00,61.77,61.87,61.77,61.81,37151.0,52.4317,52.5165,52.4317,52.4656,37151.0
2019-01-28 10:05:00,61.83,61.84,61.77,61.77,10650.0,52.4826,52.4911,52.4317,52.4317,10650.0
2019-01-28 10:10:00,61.75,61.84,61.7,61.77,14333.0,52.4147,52.4911,52.3722,52.4317,14333.0
2019-01-28 10:15:00,61.78,61.86,61.75,61.79,13316.0,52.4401,52.5081,52.4147,52.4486,13316.0
2019-01-28 10:20:00,61.78,61.87,61.76,61.85,14315.0,52.4401,52.5165,52.4232,52.4996,14315.0
2019-01-28 10:25:00,61.87,61.93,61.83,61.83,26746.0,52.5165,52.5675,52.4826,52.4826,26746.0
2019-01-28 10:30:00,61.8,61.88,61.79,61.84,24615.0,52.4571,52.525,52.4486,52.4911,24615.0
2019-01-28 10:35:00,61.84,61.86,61.77,61.77,21157.0,52.4911,52.5081,52.4317,52.4317,21157.0
2019-01-28 10:40:00,61.77,61.87,61.77,61.85,11640.0,52.4317,52.5165,52.4317,52.4996,11640.0
2019-01-28 10:45:00,61.85,61.92,61.83,61.83,13468.0,52.4996,52.559,52.4826,52.4826,13468.0
2019-01-28 10:50:00,61.82,61.86,61.8,61.83,8989.0,52.4741,52.5081,52.4571,52.4826,8989.0
2019-01-28 10:55:00,61.83,61.89,61.79,61.81,33767.0,52.4826,52.5335,52.4486,52.4656,33767.0
2019-01-28 11:00:00,61.81,61.82,61.68,61.69,18923.0,52.4656,52.4741,52.3553,52.3638,18923.0
2019-01-28 11:05:00,61.67,61.74,61.66,61.71,18287.0,52.3468,52.4062,52.3383,52.3807,18287.0
2019-01-28 11:10:00,61.7,61.78,61.67,61.77,9261.0,52.3722,52.4401,52.3468,52.4317,9261.0
2019-01-28 11:15:00,61.78,61.8,61.71,61.72,20276.0,52.4401,52.4571,52.3807,52.3892,20276.0
2019-01-28 11:20:00,61.72,61.76,61.68,61.73,75054.0,52.3892,52.4232,52.3553,52.3977,75054.0
2019-01-28 11:25:00,61.72,61.83,61.71,61.76,20120.0,52.3892,52.4826,52.3807,52.4232,20120.0
2019-01-28 11:30:00,61.74,61.83,61.73,61.76,15597.0,52.4062,52.4826,52.3977,52.4232,15597.0
2019-01-28 11:35:00,61.75,61.79,61.74,61.76,14194.0,52.4147,52.4486,52.4062,52.4232,14194.0
2019-01-28 11:40:00,61.77,61.77,61.62,61.64,18305.0,52.4317,52.4317,52.3043,52.3213,18305.0
2019-01-28 11:45:00,61.64,61.68,61.56,61.58,25401.0,52.3213,52.3553,52.2534,52.2704,25401.0
2019-01-28 11:50:00,61.57,61.58,61.51,61.52,40954.0,52.2619,52.2704,52.211,52.2195,40954.0
2019-01-28 11:55:00,61.53,61.59,61.52,61.52,19008.0,52.2279,52.2789,52.2195,52.2195,19008.0
2019-01-28 12:00:00,61.53,61.58,61.49,61.55,13239.0,52.2279,52.2704,52.194,52.2449,13239.0
2019-01-28 12:05:00,61.54,61.59,61.52,61.58,8622.0,52.2364,52.2789,52.2195,52.2704,8622.0
2019-01-28 12:10:00,61.58,61.63,61.54,61.62,35638.0,52.2704,52.3128,52.2364,52.3043,35638.0
2019-01-28 12:15:00,61.62,61.69,61.62,61.67,11414.0,52.3043,52.3638,52.3043,52.3468,11414.0
2019-01-28 12:20:00,61.66,61.73,61.66,61.73,12133.0,52.3383,52.3977,52.3383,52.3977,12133.0
2019-01-28 12:25:00,61.73,61.75,61.68,61.73,11960.0,52.3977,52.4147,52.3553,52.3977,11960.0
2019-01-28 12:30:00,61.72,61.8,61.71,61.8,16526.0,52.3892,52.4571,52.3807,52.4571,16526.0
2019-01-28 12:35:00,61.8,61.87,61.8,61.86,10904.0,52.4571,52.5165,52.4571,52.5081,10904.0
2019-01-28 12:40:00,61.87,61.9,61.85,61.86,7725.0,52.5165,52.542,52.4996,52.5081,7725.0
2019-01-28 12:45:00,61.87,61.98,61.85,61.94,17903.0,52.5165,52.6099,52.4996,52.576,17903.0
2019-01-28 12:50:00,61.95,61.96,61.9,61.9,11081.0,52.5844,52.5929,52.542,52.542,11081.0
2019-01-28 12:55:00,61.88,61.91,61.87,61.9,5817.0,52.525,52.5505,52.5165,52.542,5817.0
2019-01-28 13:00:00,61.9,61.95,61.88,61.93,11906.0,52.542,52.5844,52.525,52.5675,11906.0
2019-01-28 13:05:00,61.94,61.95,61.89,61.93,10856.0,52.576,52.5844,52.5335,52.5675,10856.0
2019-01-28 13:10:00,61.93,62.01,61.93,61.99,23354.0,52.5675,52.6354,52.5675,52.6184,23354.0
2019-01-28 13:15:00,62.0,62.03,61.96,61.96,7268.0,52.6269,52.6524,52.5929,52.5929,7268.0
2019-01-28 13:20:00,61.94,62.02,61.94,61.96,7446.0,52.576,52.6439,52.576,52.5929,7446.0
2019-01-28 13:25:00,61.97,61.97,61.92,61.92,9745.0,52.6014,52.6014,52.559,52.559,9745.0
2019-01-28 13:30:00,61.91,61.99,61.89,61.97,15002.0,52.5505,52.6184,52.5335,52.6014,15002.0
2019-01-28 13:35:00,61.97,61.98,61.93,61.96,7886.0,52.6014,52.6099,52.5675,52.5929,7886.0
2019-01-28 13:40:00,61.96,61.98,61.93,61.98,5741.0,52.5929,52.6099,52.5675,52.6099,5741.0
2019-01-28 13:45:00,61.98,61.98,61.94,61.94,6330.0,52.6099,52.6099,52.576,52.576,6330.0
2019-01-28 13:50:00,61.93,61.96,61.91,61.95,9256.0,52.5675,52.5929,52.5505,52.5844,9256.0
2019-01-28 13:55:00,61.95,61.98,61.93,61.97,10982.0,52.5844,52.6099,52.5675,52.6014,10982.0
2019-01-28 14:00:00,61.99,62.03,61.97,61.97,10259.0,52.6184,52.6524,52.6014,52.6014,10259.0
2019-01-28 14:05:00,61.98,62.01,61.96,61.97,10110.0,52.6099,52.6354,52.5929,52.6014,10110.0
2019-01-28 14:10:00,61.98,62.04,61.95,62.04,40751.0,52.6099,52.6608,52.5844,52.6608,40751.0
2019-01-28 14:15:00,62.04,62.05,61.95,61.97,15381.0,52.6608,52.6693,52.5844,52.6014,15381.0
2019-01-28 14:20:00,61.98,62.01,61.97,61.99,16400.0,52.6099,52.6354,52.6014,52.6184,16400.0
2019-01-28 14:25:00,61.99,62.03,61.98,62.0,14962.0,52.6184,52.6524,52.6099,52.6269,14962.0
2019-01-28 14:30:00,62.0,62.1,61.97,62.1,25649.0,52.6269,52.7118,52.6014,52.7118,25649.0
2019-01-28 14:35:00,62.09,62.1,62.0,62.04,9083.0,52.7033,52.7118,52.6269,52.6608,9083.0
2019-01-28 14:40:00,62.03,62.09,62.02,62.05,18757.0,52.6524,52.7033,52.6439,52.6693,18757.0
2019-01-28 14:45:00,62.04,62.1,62.04,62.1,7127.0,52.6608,52.7118,52.6608,52.7118,7127.0
2019-01-28 14:50:00,62.11,62.19,62.1,62.16,7248.0,52.7203,52.7882,52.7118,52.7627,7248.0
2019-01-28 14:55:00,62.17,62.26,62.15,62.2,30980.0,52.7712,52.8476,52.7542,52.7967,30980.0
2019-01-28 15:00:00,62.2,62.23,62.16,62.17,22681.0,52.7967,52.8221,52.7627,52.7712,22681.0
2019-01-28 15:05:00,62.18,62.18,62.1,62.18,16455.0,52.7797,52.7797,52.7118,52.7797,16455.0
2019-01-28 15:10:00,62.19,62.26,62.16,62.24,12006.0,52.7882,52.8476,52.7627,52.8306,12006.0
2019-01-28 15:15:00,62.24,62.25,62.15,62.19,10879.0,52.8306,52.8391,52.7542,52.7882,10879.0
2019-01-28 15:20:00,62.19,62.25,62.18,62.21,12278.0,52.7882,52.8391,52.7797,52.8051,12278.0
2019-01-28 15:25:00,62.22,62.22,62.16,62.2,18183.0,52.8136,52.8136,52.7627,52.7967,18183.0
2019-01-28 15:30:00,62.19,62.2,62.16,62.19,17348.0,52.7882,52.7967,52.7627,52.7882,17348.0
2019-01-28 15:35:00,62.19,62.19,62.15,62.17,19217.0,52.7882,52.7882,52.7542,52.7712,19217.0
2019-01-28 15:40:00,62.16,62.2,62.15,62.15,23147.0,52.7627,52.7967,52.7542,52.7542,23147.0
2019-01-28 15:45:00,62.15,62.16,62.12,62.13,32785.0,52.7542,52.7627,52.7287,52.7372,32785.0
2019-01-28 15:50:00,62.14,62.15,62.1,62.12,46236.0,52.7457,52.7542,52.7118,52.7287,46236.0
2019-01-28 15:55:00,62.12,62.29,62.12,62.27,132760.0,52.7287,52.873,52.7287,52.8561,132760.0
2019-01-29 09:30:00,62.08,62.53,62.06,62.49,50236.0,52.6948,53.0768,52.6778,53.0428,50236.0
2019-01-29 09:35:00,62.51,62.54,62.19,62.29,40486.0,53.0598,53.0852,52.7882,52.873,40486.0
2019-01-29 09:40:00,62.26,62.26,62.13,62.25,10255.0,52.8476,52.8476,52.7372,52.8391,10255.0
2019-01-29 09:45:00,62.25,62.26,62.14,62.25,41067.0,52.8391,52.8476,52.7457,52.8391,41067.0
2019-01-29 09:50:00,62.24,62.42,62.23,62.32,14014.0,52.8306,52.9834,52.8221,52.8985,14014.0
2019-01-29 09:55:00,62.32,62.34,62.23,62.27,22598.0,52.8985,52.9155,52.8221,52.8561,22598.0
2019-01-29 10:00:00,62.28,62.33,62.24,62.27,15144.0,52.8646,52.907,52.8306,52.8561,15144.0
2019-01-29 10:05:00,62.27,62.27,62.13,62.19,20712.0,52.8561,52.8561,52.7372,52.7882,20712.0
2019-01-29 10:10:00,62.18,62.23,62.13,62.13,16503.0,52.7797,52.8221,52.7372,52.7372,16503.0
2019-01-29 10:15:00,62.13,62.17,62.09,62.14,10759.0,52.7372,52.7712,52.7033,52.7457,10759.0
2019-01-29 10:20:00,62.14,62.14,62.08,62.14,14145.0,52.7457,52.7457,52.6948,52.7457,14145.0
2019-01-29 10:25:00,62.14,62.17,62.07,62.15,28108.0,52.7457,52.7712,52.6863,52.7542,28108.0
2019-01-29 10:30:00,62.16,62.2,62.06,62.06,11924.0,52.7627,52.7967,52.6778,52.6778,11924.0
2019-01-29 10:35:00,62.07,62.12,62.04,62.12,19683.0,52.6863,52.7287,52.6608,52.7287,19683.0
2019-01-29 10:40:00,62.11,62.12,62.04,62.06,14908.0,52.7203,52.7287,52.6608,52.6778,14908.0
2019-01-29 10:45:00,62.06,62.09,62.02,62.03,13303.0,52.6778,52.7033,52.6439,52.6524,13303.0
2019-01-29 10:50:00,62.03,62.03,61.96,61.97,16746.0,52.6524,52.6524,52.5929,52.6014,16746.0
2019-01-29 10:55:00,61.96,62.02,61.95,62.02,17991.0,52.5929,52.6439,52.5844,52.6439,17991.0
2019-01-29 11:00:00,62.01,62.01,61.98,61.99,12644.0,52.6354,52.6354,52.6099,52.6184,12644.0
2019-01-29 11:05:00,61.98,62.02,61.93,61.93,23828.0,52.6099,52.6439,52.5675,52.5675,23828.0
2019-01-29 11:10:00,61.94,61.95,61.9,61.9,25461.0,52.576,52.5844,52.542,52.542,25461.0
2019-01-29 11:15:00,61.9,61.93,61.86,61.87,50253.0,52.542,52.5675,52.5081,52.5165,50253.0
2019-01-29 11:20:00,61.86,61.87,61.8,61.83,33415.0,52.5081,52.5165,52.4571,52.4826,33415.0
2019-01-29 11:25:00,61.84,61.91,61.84,61.84,29489.0,52.4911,52.5505,52.4911,52.4911,29489.0
2019-01-29 11:30:00,61.85,61.9,61.85,61.87,10316.0,52.4996,52.542,52.4996,52.5165,10316.0
2019-01-29 11:35:00,61.87,61.89,61.86,61.87,16510.0,52.5165,52.5335,52.5081,52.5165,16510.0
2019-01-29 11:40:00,61.86,61.92,61.81,61.92,19662.0,52.5081,52.559,52.4656,52.559,19662.0
2019-01-29 11:45:00,61.91,61.92,61.86,61.9,13545.0,52.5505,52.559,52.5081,52.542,13545.0
2019-01-29 11:50:00,61.91,61.97,61.91,61.94,11737.0,52.5505,52.6014,52.5505,52.576,11737.0
2019-01-29 11:55:00,61.94,61.95,61.9,61.91,7307.0,52.576,52.5844,52.542,52.5505,7307.0
2019-01-29 12:00:00,61.91,62.0,61.89,61.97,23139.0,52.5505,52.6269,52.5335,52.6014,23139.0
2019-01-29 12:05:00,61.97,61.97,61.89,61.89,23772.0,52.6014,52.6014,52.5335,52.5335,23772.0
2019-01-29 12:10:00,61.89,61.99,61.88,61.96,15874.0,52.5335,52.6184,52.525,52.5929,15874.0
2019-01-29 12:15:00,61.96,62.01,61.93,62.0,21336.0,52.5929,52.6354,52.5675,52.6269,21336.0
2019-01-29 12:20:00,61.99,62.0,61.97,61.98,17154.0,52.6184,52.6269,52.6014,52.6099,17154.0
2019-01-29 12:25:00,61.98,62.03,61.95,62.0,41978.0,52.6099,52.6524,52.5844,52.6269,41978.0
2019-01-29 12:30:00,62.01,62.01,61.93,61.95,25376.0,52.6354,52.6354,52.5675,52.5844,25376.0
2019-01-29 12:35:00,61.96,62.01,61.94,61.98,40206.0,52.5929,52.6354,52.576,52.6099,40206.0
2019-01-29 12:40:00,61.97,62.01,61.94,61.98,24615.0,52.6014,52.6354,52.576,52.6099,24615.0
2019-01-29 12:45:00,61.97,61.97,61.86,61.86,8676.0,52.6014,52.6014,52.5081,52.5081,8676.0
2019-01-29 12:50:00,61.87,61.91,61.86,61.89,11205.0,52.5165,52.5505,52.5081,52.5335,11205.0
2019-01-29 12:55:00,61.89,61.93,61.87,61.9,29875.0,52.5335,52.5675,52.5165,52.542,29875.0
2019-01-29 13:00:00,61.91,61.93,61.88,61.9,12038.0,52.5505,52.5675,52.525,52.542,12038.0
2019-01-29 13:05:00,61.9,61.93,61.89,61.9,9333.0,52.542,52.5675,52.5335,52.542,9333.0
2019-01-29 13:10:00,61.91,61.93,61.88,61.88,15917.0,52.5505,52.5675,52.525,52.525,15917.0
2019-01-29 13:15:00,61.88,61.92,61.87,61.9,13273.0,52.525,52.559,52.5165,52.542,13273.0
2019-01-29 13:20:00,61.91,61.92,61.89,61.9,21823.0,52.5505,52.559,52.5335,52.542,21823.0
2019-01-29 13:25:00,61.9,61.9,61.88,61.9,21384.0,52.542,52.542,52.525,52.542,21384.0
2019-01-29 13:30:00,61.9,61.95,61.89,61.94,17707.0,52.542,52.5844,52.5335,52.576,17707.0
2019-01-29 13:35:00,61.91,61.95,61.91,61.94,7735.0,52.5505,52.5844,52.5505,52.576,7735.0
2019-01-29 13:40:00,61.93,61.95,61.93,61.95,11209.0,52.5675,52.5844,52.5675,52.5844,11209.0
2019-01-29 13:45:00,61.95,61.95,61.9,61.9,30168.0,52.5844,52.5844,52.542,52.542,30168.0
2019-01-29 13:50:00,61.89,61.92,61.88,61.89,17046.0,52.5335,52.559,52.525,52.5335,17046.0
2019-01-29 13:55:00,61.9,61.93,61.89,61.92,19848.0,52.542,52.5675,52.5335,52.559,19848.0
2019-01-29 14:00:00,61.92,61.93,61.9,61.91,15454.0,52.559,52.5675,52.542,52.5505,15454.0
2019-01-29 14:05:00,61.91,61.91,61.86,61.9,11626.0,52.5505,52.5505,52.5081,52.542,11626.0
2019-01-29 14:10:00,61.9,61.9,61.86,61.89,13395.0,52.542,52.542,52.5081,52.5335,13395.0
2019-01-29 14:15:00,61.89,61.89,61.85,61.86,18736.0,52.5335,52.5335,52.4996,52.5081,18736.0
2019-01-29 14:20:00,61.86,61.88,61.85,61.86,12055.0,52.5081,52.525,52.4996,52.5081,12055.0
2019-01-29 14:25:00,61.87,61.9,61.86,61.9,24601.0,52.5165,52.542,52.5081,52.542,24601.0
2019-01-29 14:30:00,61.9,61.92,61.88,61.91,9391.0,52.542,52.559,52.525,52.5505,9391.0
2019-01-29 14:35:00,61.9,61.92,61.89,61.9,12248.0,52.542,52.559,52.5335,52.542,12248.0
2019-01-29 14:40:00,61.9,61.93,61.88,61.9,10698.0,52.542,52.5675,52.525,52.542,10698.0
2019-01-29 14:45:00,61.9,61.92,61.88,61.91,13960.0,52.542,52.559,52.525,52.5505,13960.0
2019-01-29 14:50:00,61.91,61.92,61.9,61.91,10131.0,52.5505,52.559,52.542,52.5505,10131.0
2019-01-29 14:55:00,61.91,61.91,61.86,61.89,14105.0,52.5505,52.5505,52.5081,52.5335,14105.0
2019-01-29 15:00:00,61.89,61.92,61.86,61.9,12142.0,52.5335,52.559,52.5081,52.542,12142.0
2019-01-29 15:05:00,61.9,61.93,61.89,61.91,18989.0,52.542,52.5675,52.5335,52.5505,18989.0
2019-01-29 15:10:00,61.91,61.93,61.9,61.91,18854.0,52.5505,52.5675,52.542,52.5505,18854.0
2019-01-29 15:15:00,61.91,61.98,61.91,61.97,29087.0,52.5505,52.6099,52.5505,52.6014,29087.0
2019-01-29 15:20:00,61.97,62.02,61.96,62.02,21468.0,52.6014,52.6439,52.5929,52.6439,21468.0
2019-01-29 15:25:00,62.02,62.04,61.98,62.02,18866.0,52.6439,52.6608,52.6099,52.6439,18866.0
2019-01-29 15:30:00,62.02,62.03,61.96,61.98,19659.0,52.6439,52.6524,52.5929,52.6099,19659.0
2019-01-29 15:35:00,61.98,62.02,61.97,62.02,35071.0,52.6099,52.6439,52.6014,52.6439,35071.0
2019-01-29 15:40:00,62.02,62.03,61.99,62.02,26006.0,52.6439,52.6524,52.6184,52.6439,26006.0
2019-01-29 15:45:00,62.02,62.02,61.95,62.0,37617.0,52.6439,52.6439,52.5844,52.6269,37617.0
2019-01-29 15:50:00,62.0,62.05,61.99,62.04,70446.0,52.6269,52.6693,52.6184,52.6608,70446.0
2019-01-29 15:55:00,62.05,62.09,62.01,62.07,114640.0,52.6693,52.7033,52.6354,52.6863,114640.0
2019-01-30 09:30:00,62.19,62.29,62.13,62.22,45067.0,52.7882,52.873,52.7372,52.8136,45067.0
2019-01-30 09:35:00,62.22,62.29,62.15,62.2,21972.0,52.8136,52.873,52.7542,52.7967,21972.0
2019-01-30 09:40:00,62.18,62.27,62.13,62.27,10645.0,52.7797,52.8561,52.7372,52.8561,10645.0
2019-01-30 09:45:00,62.24,62.24,62.15,62.21,10636.0,52.8306,52.8306,52.7542,52.8051,10636.0
2019-01-30 09:50:00,62.2,62.25,62.16,62.17,28805.0,52.7967,52.8391,52.7627,52.7712,28805.0
2019-01-30 09:55:00,62.17,62.34,62.17,62.34,19806.0,52.7712,52.9155,52.7712,52.9155,19806.0
2019-01-30 10:00:00,62.34,62.43,62.3,62.43,8730.0,52.9155,52.9919,52.8815,52.9919,8730.0
2019-01-30 10:05:00,62.42,62.52,62.39,62.48,26234.0,52.9834,53.0683,52.9579,53.0343,26234.0
2019-01-30 10:10:00,62.5,62.51,62.4,62.48,16808.0,53.0513,53.0598,52.9664,53.0343,16808.0
2019-01-30 10:15:00,62.5,62.5,62.39,62.44,19340.0,53.0513,53.0513,52.9579,53.0004,19340.0
2019-01-30 10:20:00,62.44,62.53,62.44,62.5,15323.0,53.0004,53.0768,53.0004,53.0513,15323.0
2019-01-30 10:25:00,62.5,62.63,62.46,62.58,32525.0,53.0513,53.1616,53.0173,53.1192,32525.0
2019-01-30 10:30:00,62.59,62.68,62.58,62.64,18794.0,53.1277,53.2041,53.1192,53.1701,18794.0
2019-01-30 10:35:00,62.64,62.67,62.58,62.66,13828.0,53.1701,53.1956,53.1192,53.1871,13828.0
2019-01-30 10:40:00,62.66,62.76,62.65,62.76,21329.0,53.1871,53.272,53.1786,53.272,21329.0
2019-01-30 10:45:00,62.77,62.79,62.7,62.76,24798.0,53.2805,53.2975,53.2211,53.272,24798.0
2019-01-30 10:50:00,62.74,62.84,62.73,62.84,16907.0,53.255,53.3399,53.2465,53.3399,16907.0
2019-01-30 10:55:00,62.83,62.92,62.83,62.92,40516.0,53.3314,53.4078,53.3314,53.4078,40516.0
2019-01-30 11:00:00,62.93,63.04,62.91,62.92,65450.0,53.4163,53.5097,53.3993,53.4078,65450.0
2019-01-30 11:05:00,62.95,63.02,62.94,63.0,28861.0,53.4333,53.4927,53.4248,53.4757,28861.0
2019-01-30 11:10:00,63.01,63.07,62.99,63.01,24141.0,53.4842,53.5351,53.4672,53.4842,24141.0
2019-01-30 11:15:00,63.02,63.09,62.97,63.08,27397.0,53.4927,53.5521,53.4502,53.5436,27397.0
2019-01-30 11:20:00,63.07,63.08,62.92,62.93,46883.0,53.5351,53.5436,53.4078,53.4163,46883.0
2019-01-30 11:25:00,62.93,63.04,62.92,62.99,20974.0,53.4163,53.5097,53.4078,53.4672,20974.0
2019-01-30 11:30:00,62.99,62.99,62.88,62.91,26549.0,53.4672,53.4672,53.3738,53.3993,26549.0
2019-01-30 11:35:00,62.91,62.91,62.74,62.77,24406.0,53.3993,53.3993,53.255,53.2805,24406.0
2019-01-30 11:40:00,62.77,62.84,62.76,62.77,97838.0,53.2805,53.3399,53.272,53.2805,97838.0
2019-01-30 11:45:00,62.77,62.77,62.69,62.75,29064.0,53.2805,53.2805,53.2126,53.2635,29064.0
2019-01-30 11:50:00,62.76,62.84,62.75,62.84,18449.0,53.272,53.3399,53.2635,53.3399,18449.0
2019-01-30 11:55:00,62.85,62.9,62.82,62.83,16718.0,53.3484,53.3908,53.3229,53.3314,16718.0
2019-01-30 12:00:00,62.84,62.91,62.81,62.91,16483.0,53.3399,53.3993,53.3144,53.3993,16483.0
2019-01-30 12:05:00,62.9,62.91,62.83,62.86,15568.0,53.3908,53.3993,53.3314,53.3569,15568.0
2019-01-30 12:10:00,62.87,62.89,62.86,62.89,13435.0,53.3654,53.3823,53.3569,53.3823,13435.0
2019-01-30 12:15:00,62.89,62.89,62.84,62.88,14826.0,53.3823,53.3823,53.3399,53.3738,14826.0
2019-01-30 12:20:00,62.87,62.89,62.84,62.86,14318.0,53.3654,53.3823,53.3399,53.3569,14318.0
2019-01-30 12:25:00,62.86,62.87,62.79,62.87,20378.0,53.3569,53.3654,53.2975,53.3654,20378.0
2019-01-30 12:30:00,62.86,62.91,62.86,62.88,14835.0,53.3569,53.3993,53.3569,53.3738,14835.0
2019-01-30 12:35:00,62.88,62.88,62.82,62.84,18258.0,53.3738,53.3738,53.3229,53.3399,18258.0
2019-01-30 12:40:00,62.86,62.86,62.82,62.85,24791.0,53.3569,53.3569,53.3229,53.3484,24791.0
2019-01-30 12:45:00,62.85,62.86,62.78,62.82,20620.0,53.3484,53.3569,53.289,53.3229,20620.0
2019-01-30 12:50:00,62.83,62.86,62.82,62.84,48644.0,53.3314,53.3569,53.3229,53.3399,48644.0
2019-01-30 12:55:00,62.83,62.83,62.79,62.82,22770.0,53.3314,53.3314,53.2975,53.3229,22770.0
2019-01-30 13:00:00,62.83,62.87,62.83,62.86,18411.0,53.3314,53.3654,53.3314,53.3569,18411.0
2019-01-30 13:05:00,62.87,62.87,62.75,62.8,19300.0,53.3654,53.3654,53.2635,53.3059,19300.0
2019-01-30 13:10:00,62.81,62.83,62.78,62.8,18159.0,53.3144,53.3314,53.289,53.3059,18159.0
2019-01-30 13:15:00,62.8,62.8,62.74,62.74,42200.0,53.3059,53.3059,53.255,53.255,42200.0
2019-01-30 13:20:00,62.73,62.73,62.66,62.68,12889.0,53.2465,53.2465,53.1871,53.2041,12889.0
2019-01-30 13:25:00,62.67,62.67,62.62,62.63,20286.0,53.1956,53.1956,53.1532,53.1616,20286.0
2019-01-30 13:30:00,62.63,62.63,62.55,62.55,11402.0,53.1616,53.1616,53.0937,53.0937,11402.0
2019-01-30 13:35:00,62.55,62.63,62.55,62.62,19408.0,53.0937,53.1616,53.0937,53.1532,19408.0
2019-01-30 13:40:00,62.62,62.68,62.61,62.65,21223.0,53.1532,53.2041,53.1447,53.1786,21223.0
2019-01-30 13:45:00,62.66,62.66,62.55,62.56,18946.0,53.1871,53.1871,53.0937,53.1022,18946.0
2019-01-30 13:50:00,62.55,62.64,62.54,62.59,29658.0,53.0937,53.1701,53.0852,53.1277,29658.0
2019-01-30 13:55:00,62.59,62.61,62.56,62.58,13725.0,53.1277,53.1447,53.1022,53.1192,13725.0
2019-01-30 14:00:00,62.57,62.94,62.56,62.86,34616.0,53.1107,53.4248,53.1022,53.3569,34616.0
2019-01-30 14:05:00,62.82,62.9,62.8,62.84,14071.0,53.3229,53.3908,53.3059,53.3399,14071.0
2019-01-30 14:10:00,62.86,63.0,62.84,63.0,13949.0,53.3569,53.4757,53.3399,53.4757,13949.0
2019-01-30 14:15:00,63.0,63.0,62.94,62.98,28918.0,53.4757,53.4757,53.4248,53.4587,28918.0
2019-01-30 14:20:00,62.97,63.05,62.94,62.99,23917.0,53.4502,53.5181,53.4248,53.4672,23917.0
2019-01-30 14:25:00,63.0,63.0,62.84,62.89,53916.0,53.4757,53.4757,53.3399,53.3823,53916.0
2019-01-30 14:30:00,62.89,62.91,62.86,62.91,24583.0,53.3823,53.3993,53.3569,53.3993,24583.0
2019-01-30 14:35:00,62.91,62.91,62.83,62.84,26862.0,53.3993,53.3993,53.3314,53.3399,26862.0
2019-01-30 14:40:00,62.84,62.84,62.76,62.83,17430.0,53.3399,53.3399,53.272,53.3314,17430.0
2019-01-30 14:45:00,62.84,62.89,62.82,62.87,14802.0,53.3399,53.3823,53.3229,53.3654,14802.0
2019-01-30 14:50:00,62.87,62.99,62.83,62.98,21521.0,53.3654,53.4672,53.3314,53.4587,21521.0
2019-01-30 14:55:00,62.98,63.03,62.95,63.01,13156.0,53.4587,53.5012,53.4333,53.4842,13156.0
2019-01-30 15:00:00,63.02,63.02,62.93,62.94,27232.0,53.4927,53.4927,53.4163,53.4248,27232.0
2019-01-30 15:05:00,62.94,62.94,62.84,62.86,62197.0,53.4248,53.4248,53.3399,53.3569,62197.0
2019-01-30 15:10:00,62.87,62.88,62.79,62.88,35498.0,53.3654,53.3738,53.2975,53.3738,35498.0
2019-01-30 15:15:00,62.88,62.9,62.84,62.87,30398.0,53.3738,53.3908,53.3399,53.3654,30398.0
2019-01-30 15:20:00,62.87,62.91,62.81,62.82,31492.0,53.3654,53.3993,53.3144,53.3229,31492.0
2019-01-30 15:25:00,62.82,62.83,62.78,62.79,30649.0,53.3229,53.3314,53.289,53.2975,30649.0
2019-01-30 15:30:00,62.78,62.8,62.74,62.78,40516.0,53.289,53.3059,53.255,53.289,40516.0
2019-01-30 15:35:00,62.77,62.83,62.76,62.82,31409.0,53.2805,53.3314,53.272,53.3229,31409.0
2019-01-30 15:40:00,62.81,62.84,62.77,62.82,50452.0,53.3144,53.3399,53.2805,53.3229,50452.0
2019-01-30 15:45:00,62.82,62.92,62.81,62.9,49915.0,53.3229,53.4078,53.3144,53.3908,49915.0
2019-01-30 15:50:00,62.89,62.9,62.83,62.85,68081.0,53.3823,53.3908,53.3314,53.3484,68081.0
2019-01-30 15:55:00,62.85,62.97,62.85,62.9,151759.0,53.3484,53.4502,53.3484,53.3908,151759.0
2019-01-31 09:30:00,62.71,62.89,62.53,62.65,32257.0,53.2295,53.3823,53.0768,53.1786,32257.0
2019-01-31 09:35:00,62.63,62.65,62.48,62.55,14038.0,53.1616,53.1786,53.0343,53.0937,14038.0
2019-01-31 09:40:00,62.54,62.64,62.54,62.64,19036.0,53.0852,53.1701,53.0852,53.1701,19036.0
2019-01-31 09:45:00,62.62,62.65,62.48,62.48,24280.0,53.1532,53.1786,53.0343,53.0343,24280.0
2019-01-31 09:50:00,62.51,62.55,62.46,62.53,24838.0,53.0598,53.0937,53.0173,53.0768,24838.0
2019-01-31 09:55:00,62.55,62.6,62.5,62.6,27564.0,53.0937,53.1362,53.0513,53.1362,27564.0
2019-01-31 10:00:00,62.6,62.72,62.58,62.72,34236.0,53.1362,53.238,53.1192,53.238,34236.0
2019-01-31 10:05:00,62.72,62.73,62.69,62.71,37236.0,53.238,53.2465,53.2126,53.2295,37236.0
2019-01-31 10:10:00,62.71,62.75,62.65,62.75,32580.0,53.2295,53.2635,53.1786,53.2635,32580.0
2019-01-31 10:15:00,62.75,62.81,62.74,62.79,26613.0,53.2635,53.3144,53.255,53.2975,26613.0
2019-01-31 10:20:00,62.79,62.83,62.72,62.73,25699.0,53.2975,53.3314,53.238,53.2465,25699.0
2019-01-31 10:25:00,62.73,62.88,62.72,62.87,23767.0,53.2465,53.3738,53.238,53.3654,23767.0
2019-01-31 10:30:00,62.87,62.98,62.87,62.93,27794.0,53.3654,53.4587,53.3654,53.4163,27794.0
2019-01-31 10:35:00,62.93,62.96,62.89,62.96,22425.0,53.4163,53.4418,53.3823,53.4418,22425.0
2019-01-31 10:40:00,62.97,63.05,62.96,63.05,45750.0,53.4502,53.5181,53.4418,53.5181,45750.0
2019-01-31 10:45:00,63.04,63.04,62.9,62.94,51874.0,53.5097,53.5097,53.3908,53.4248,51874.0
2019-01-31 10:50:00,62.93,62.94,62.87,62.91,30298.0,53.4163,53.4248,53.3654,53.3993,30298.0
2019-01-31 10:55:00,62.91,62.92,62.84,62.84,29407.0,53.3993,53.4078,53.3399,53.3399,29407.0
2019-01-31 11:00:00,62.84,62.99,62.83,62.96,41134.0,53.3399,53.4672,53.3314,53.4418,41134.0
2019-01-31 11:05:00,62.96,62.97,62.92,62.95,25689.0,53.4418,53.4502,53.4078,53.4333,25689.0
2019-01-31 11:10:00,62.96,62.99,62.93,62.97,27586.0,53.4418,53.4672,53.4163,53.4502,27586.0
2019-01-31 11:15:00,62.98,62.99,62.95,62.95,32531.0,53.4587,53.4672,53.4333,53.4333,32531.0
2019-01-31 11:20:00,62.96,63.02,62.95,63.02,31406.0,53.4418,53.4927,53.4333,53.4927,31406.0
2019-01-31 11:25:00,63.02,63.12,63.01,63.11,30899.0,53.4927,53.5776,53.4842,53.5691,30899.0
2019-01-31 11:30:00,63.1,63.16,63.1,63.14,23503.0,53.5606,53.6115,53.5606,53.5945,23503.0
2019-01-31 11:35:00,63.13,63.14,63.04,63.05,22178.0,53.5861,53.5945,53.5097,53.5181,22178.0
2019-01-31 11:40:00,63.05,63.14,63.04,63.12,22049.0,53.5181,53.5945,53.5097,53.5776,22049.0
2019-01-31 11:45:00,63.11,63.2,63.11,63.19,28753.0,53.5691,53.6455,53.5691,53.637,28753.0
2019-01-31 11:50:00,63.19,63.28,63.15,63.26,47935.0,53.637,53.7134,53.603,53.6964,47935.0
2019-01-31 11:55:00,63.27,63.31,63.24,63.26,28008.0,53.7049,53.7388,53.6794,53.6964,28008.0
2019-01-31 12:00:00,63.26,63.28,63.21,63.26,19700.0,53.6964,53.7134,53.654,53.6964,19700.0
2019-01-31 12:05:00,63.26,63.32,63.25,63.32,34544.0,53.6964,53.7473,53.6879,53.7473,34544.0
2019-01-31 12:10:00,63.31,63.31,63.23,63.27,21436.0,53.7388,53.7388,53.6709,53.7049,21436.0
2019-01-31 12:15:00,63.27,63.3,63.21,63.24,24804.0,53.7049,53.7304,53.654,53.6794,24804.0
2019-01-31 12:20:00,63.25,63.26,63.19,63.21,19769.0,53.6879,53.6964,53.637,53.654,19769.0
2019-01-31 12:25:00,63.22,63.23,63.12,63.12,35431.0,53.6624,53.6709,53.5776,53.5776,35431.0
2019-01-31 12:30:00,63.12,63.17,63.12,63.15,22310.0,53.5776,53.62,53.5776,53.603,22310.0
2019-01-31 12:35:00,63.15,63.2,63.15,63.19,14523.0,53.603,53.6455,53.603,53.637,14523.0
2019-01-31 12:40:00,63.2,63.22,63.11,63.11,33616.0,53.6455,53.6624,53.5691,53.5691,33616.0
2019-01-31 12:45:00,63.11,63.12,63.08,63.1,15862.0,53.5691,53.5776,53.5436,53.5606,15862.0
2019-01-31 12:50:00,63.1,63.1,63.05,63.09,24130.0,53.5606,53.5606,53.5181,53.5521,24130.0
2019-01-31 12:55:00,63.08,63.11,63.05,63.06,48011.0,53.5436,53.5691,53.5181,53.5266,48011.0
2019-01-31 13:00:00,63.06,63.16,63.05,63.1,87386.0,53.5266,53.6115,53.5181,53.5606,87386.0
2019-01-31 13:05:00,63.1,63.21,63.1,63.2,31474.0,53.5606,53.654,53.5606,53.6455,31474.0
2019-01-31 13:10:00,63.18,63.21,63.12,63.13,26138.0,53.6285,53.654,53.5776,53.5861,26138.0
2019-01-31 13:15:00,63.13,63.17,63.12,63.17,17373.0,53.5861,53.62,53.5776,53.62,17373.0
2019-01-31 13:20:00,63.17,63.17,63.14,63.16,13686.0,53.62,53.62,53.5945,53.6115,13686.0
2019-01-31 13:25:00,63.16,63.18,63.14,63.15,18050.0,53.6115,53.6285,53.5945,53.603,18050.0
2019-01-31 13:30:00,63.16,63.18,63.13,63.15,13747.0,53.6115,53.6285,53.5861,53.603,13747.0
2019-01-31 13:35:00,63.15,63.19,63.15,63.18,26332.0,53.603,53.637,53.603,53.6285,26332.0
2019-01-31 13:40:00,63.18,63.24,63.17,63.22,23626.0,53.6285,53.6794,53.62,53.6624,23626.0
2019-01-31 13:45:00,63.22,63.22,63.16,63.18,22168.0,53.6624,53.6624,53.6115,53.6285,22168.0
2019-01-31 13:50:00,63.19,63.19,63.15,63.19,23714.0,53.637,53.637,53.603,53.637,23714.0
2019-01-31 13:55:00,63.18,63.22,63.17,63.21,18738.0,53.6285,53.6624,53.62,53.654,18738.0
2019-01-31 14:00:00,63.21,63.28,63.2,63.27,22933.0,53.654,53.7134,53.6455,53.7049,22933.0
2019-01-31 14:05:00,63.28,63.38,63.27,63.31,50227.0,53.7134,53.7983,53.7049,53.7388,50227.0
2019-01-31 14:10:00,63.33,63.33,63.2,63.22,22571.0,53.7558,53.7558,53.6455,53.6624,22571.0
2019-01-31 14:15:00,63.21,63.27,63.2,63.27,35631.0,53.654,53.7049,53.6455,53.7049,35631.0
2019-01-31 14:20:00,63.27,63.3,63.24,63.27,60227.0,53.7049,53.7304,53.6794,53.7049,60227.0
2019-01-31 14:25:00,63.27,63.27,63.23,63.24,23241.0,53.7049,53.7049,53.6709,53.6794,23241.0
2019-01-31 14:30:00,63.24,63.26,63.21,63.21,34237.0,53.6794,53.6964,53.654,53.654,34237.0
2019-01-31 14:35:00,63.21,63.23,63.17,63.17,39566.0,53.654,53.6709,53.62,53.62,39566.0
2019-01-31 14:40:00,63.17,63.23,63.17,63.23,33193.0,53.62,53.6709,53.62,53.6709,33193.0
2019-01-31 14:45:00,63.22,63.31,63.22,63.3,39359.0,53.6624,53.7388,53.6624,53.7304,39359.0
2019-01-31 14:50:00,63.29,63.35,63.27,63.31,39332.0,53.7219,53.7728,53.7049,53.7388,39332.0
2019-01-31 14:55:00,63.31,63.33,63.27,63.3,30063.0,53.7388,53.7558,53.7049,53.7304,30063.0
2019-01-31 15:00:00,63.29,63.32,63.25,63.25,52753.0,53.7219,53.7473,53.6879,53.6879,52753.0
2019-01-31 15:05:00,63.25,63.26,63.17,63.18,45439.0,53.6879,53.6964,53.62,53.6285,45439.0
2019-01-31 15:10:00,63.18,63.19,63.13,63.15,52416.0,53.6285,53.637,53.5861,53.603,52416.0
2019-01-31 15:15:00,63.15,63.16,63.03,63.1,132617.0,53.603,53.6115,53.5012,53.5606,132617.0
2019-01-31 15:20:00,63.1,63.21,63.05,63.19,101243.0,53.5606,53.654,53.5181,53.637,101243.0
2019-01-31 15:25:00,63.19,63.27,63.18,63.26,62771.0,53.637,53.7049,53.6285,53.6964,62771.0
2019-01-31 15:30:00,63.27,63.32,63.26,63.32,67768.0,53.7049,53.7473,53.6964,53.7473,67768.0
2019-01-31 15:35:00,63.32,63.39,63.31,63.39,97324.0,53.7473,53.8067,53.7388,53.8067,97324.0
2019-01-31 15:40:00,63.39,63.42,63.37,63.42,148570.0,53.8067,53.8322,53.7898,53.8322,148570.0
2019-01-31 15:45:00,63.41,63.56,63.41,63.54,172423.0,53.8237,53.951,53.8237,53.9341,172423.0
2019-01-31 15:50:00,63.54,63.68,63.53,63.67,204243.0,53.9341,54.0529,53.9256,54.0444,204243.0
2019-01-31 15:55:00,63.68,63.88,63.66,63.84,504508.0,54.0529,54.2227,54.0359,54.1887,504508.0
2019-02-01 09:30:00,63.7,63.93,63.7,63.76,57044.0,54.0699,54.2651,54.0699,54.1208,57044.0
2019-02-01 09:35:00,63.76,63.8,63.64,63.71,21621.0,54.1208,54.1548,54.019,54.0784,21621.0
2019-02-01 09:40:00,63.71,63.81,63.56,63.56,28268.0,54.0784,54.1633,53.951,53.951,28268.0
2019-02-01 09:45:00,63.57,63.63,63.53,63.54,39647.0,53.9595,54.0105,53.9256,53.9341,39647.0
2019-02-01 09:50:00,63.52,63.53,63.35,63.38,40894.0,53.9171,53.9256,53.7728,53.7983,40894.0
2019-02-01 09:55:00,63.37,63.49,63.32,63.32,42269.0,53.7898,53.8916,53.7473,53.7473,42269.0
2019-02-01 10:00:00,63.35,63.45,63.27,63.4,49556.0,53.7728,53.8577,53.7049,53.8152,49556.0
2019-02-01 10:05:00,63.39,63.55,63.38,63.49,72704.0,53.8067,53.9426,53.7983,53.8916,72704.0
2019-02-01 10:10:00,63.5,63.52,63.32,63.36,84384.0,53.9001,53.9171,53.7473,53.7813,84384.0
2019-02-01 10:15:00,63.36,63.47,63.34,63.46,55420.0,53.7813,53.8747,53.7643,53.8662,55420.0
2019-02-01 10:20:00,63.46,63.61,63.45,63.6,51920.0,53.8662,53.9935,53.8577,53.985,51920.0
2019-02-01 10:25:00,63.6,63.67,63.58,63.6,54178.0,53.985,54.0444,53.968,53.985,54178.0
2019-02-01 10:30:00,63.6,63.66,63.59,63.59,58138.0,53.985,54.0359,53.9765,53.9765,58138.0
2019-02-01 10:35:00,63.6,63.76,63.52,63.74,154158.0,53.985,54.1208,53.9171,54.1038,154158.0
2019-02-01 10:40:00,63.74,63.83,63.72,63.75,63537.0,54.1038,54.1802,54.0869,54.1123,63537.0
2019-02-01 10:45:00,63.75,63.76,63.53,63.54,50909.0,54.1123,54.1208,53.9256,53.9341,50909.0
2019-02-01 10:50:00,63.52,63.58,63.39,63.39,50521.0,53.9171,53.968,53.8067,53.8067,50521.0
2019-02-01 10:55:00,63.39,63.39,63.29,63.34,47567.0,53.8067,53.8067,53.7219,53.7643,47567.0
2019-02-01 11:00:00,63.34,63.45,63.31,63.43,42278.0,53.7643,53.8577,53.7388,53.8407,42278.0
2019-02-01 11:05:00,63.43,63.49,63.43,63.45,67317.0,53.8407,53.8916,53.8407,53.8577,67317.0
2019-02-01 11:10:00,63.46,63.48,63.41,63.45,81212.0,53.8662,53.8831,53.8237,53.8577,81212.0
2019-02-01 11:15:00,63.45,63.53,63.4,63.52,57529.0,53.8577,53.9256,53.8152,53.9171,57529.0
2019-02-01 11:20:00,63.52,63.52,63.38,63.39,82807.0,53.9171,53.9171,53.7983,53.8067,82807.0
2019-02-01 11:25:00,63.39,63.41,63.28,63.32,40201.0,53.8067,53.8237,53.7134,53.7473,40201.0
2019-02-01 11:30:00,63.3,63.4,63.3,63.37,46235.0,53.7304,53.8152,53.7304,53.7898,46235.0
2019-02-01 11:35:00,63.35,63.44,63.34,63.41,34611.0,53.7728,53.8492,53.7643,53.8237,34611.0
2019-02-01 11:40:00,63.43,63.53,63.42,63.53,46617.0,53.8407,53.9256,53.8322,53.9256,46617.0
2019-02-01 11:45:00,63.54,63.6,63.49,63.59,40297.0,53.9341,53.985,53.8916,53.9765,40297.0
2019-02-01 11:50:00,63.58,63.63,63.56,63.6,31313.0,53.968,54.0105,53.951,53.985,31313.0
2019-02-01 11:55:00,63.6,63.7,63.59,63.68,24290.0,53.985,54.0699,53.9765,54.0529,24290.0
2019-02-01 12:00:00,63.68,63.71,63.66,63.69,37848.0,54.0529,54.0784,54.0359,54.0614,37848.0
2019-02-01 12:05:00,63.69,63.69,63.52,63.54,30177.0,54.0614,54.0614,53.9171,53.9341,30177.0
2019-02-01 12:10:00,63.53,63.59,63.5,63.52,94401.0,53.9256,53.9765,53.9001,53.9171,94401.0
2019-02-01 12:15:00,63.52,63.57,63.5,63.52,39961.0,53.9171,53.9595,53.9001,53.9171,39961.0
2019-02-01 12:20:00,63.51,63.6,63.51,63.52,28294.0,53.9086,53.985,53.9086,53.9171,28294.0
2019-02-01 12:25:00,63.51,63.54,63.5,63.51,18187.0,53.9086,53.9341,53.9001,53.9086,18187.0
2019-02-01 12:30:00,63.51,63.63,63.51,63.58,39164.0,53.9086,54.0105,53.9086,53.968,39164.0
2019-02-01 12:35:00,63.58,63.6,63.51,63.55,36969.0,53.968,53.985,53.9086,53.9426,36969.0
2019-02-01 12:40:00,63.54,63.6,63.53,63.59,15531.0,53.9341,53.985,53.9256,53.9765,15531.0
2019-02-01 12:45:00,63.59,63.67,63.57,63.66,25367.0,53.9765,54.0444,53.9595,54.0359,25367.0
2019-02-01 12:50:00,63.66,63.66,63.57,63.62,25258.0,54.0359,54.0359,53.9595,54.002,25258.0
2019-02-01 12:55:00,63.62,63.66,63.61,63.63,20832.0,54.002,54.0359,53.9935,54.0105,20832.0
2019-02-01 13:00:00,63.62,63.64,63.59,63.62,25080.0,54.002,54.019,53.9765,54.002,25080.0
2019-02-01 13:05:00,63.61,63.71,63.59,63.71,30210.0,53.9935,54.0784,53.9765,54.0784,30210.0
2019-02-01 13:10:00,63.71,63.71,63.6,63.63,26746.0,54.0784,54.0784,53.985,54.0105,26746.0
2019-02-01 13:15:00,63.63,63.66,63.6,63.66,30561.0,54.0105,54.0359,53.985,54.0359,30561.0
2019-02-01 13:20:00,63.66,63.67,63.61,63.63,20717.0,54.0359,54.0444,53.9935,54.0105,20717.0
2019-02-01 13:25:00,63.63,63.73,63.63,63.73,42202.0,54.0105,54.0953,54.0105,54.0953,42202.0
2019-02-01 13:30:00,63.73,63.77,63.7,63.76,40487.0,54.0953,54.1293,54.0699,54.1208,40487.0
2019-02-01 13:35:00,63.76,63.76,63.7,63.7,20590.0,54.1208,54.1208,54.0699,54.0699,20590.0
2019-02-01 13:40:00,63.7,63.75,63.69,63.7,31270.0,54.0699,54.1123,54.0614,54.0699,31270.0
2019-02-01 13:45:00,63.69,63.73,63.66,63.73,16058.0,54.0614,54.0953,54.0359,54.0953,16058.0
2019-02-01 13:50:00,63.72,63.85,63.71,63.83,46980.0,54.0869,54.1972,54.0784,54.1802,46980.0
2019-02-01 13:55:00,63.85,63.92,63.83,63.91,46403.0,54.1972,54.2566,54.1802,54.2481,46403.0
2019-02-01 14:00:00,63.91,63.91,63.78,63.79,39583.0,54.2481,54.2481,54.1378,54.1463,39583.0
2019-02-01 14:05:00,63.79,63.93,63.78,63.92,48027.0,54.1463,54.2651,54.1378,54.2566,48027.0
2019-02-01 14:10:00,63.93,63.93,63.8,63.81,40029.0,54.2651,54.2651,54.1548,54.1633,40029.0
2019-02-01 14:15:00,63.79,63.8,63.73,63.79,33646.0,54.1463,54.1548,54.0953,54.1463,33646.0
2019-02-01 14:20:00,63.79,63.84,63.78,63.8,42383.0,54.1463,54.1887,54.1378,54.1548,42383.0
2019-02-01 14:25:00,63.8,63.85,63.79,63.84,30181.0,54.1548,54.1972,54.1463,54.1887,30181.0
2019-02-01 14:30:00,63.83,63.89,63.81,63.88,43188.0,54.1802,54.2312,54.1633,54.2227,43188.0
2019-02-01 14:35:00,63.88,63.89,63.76,63.79,51601.0,54.2227,54.2312,54.1208,54.1463,51601.0
2019-02-01 14:40:00,63.8,63.8,63.75,63.78,27202.0,54.1548,54.1548,54.1123,54.1378,27202.0
2019-02-01 14:45:00,63.78,63.79,63.71,63.73,64744.0,54.1378,54.1463,54.0784,54.0953,64744.0
2019-02-01 14:50:00,63.73,63.75,63.68,63.7,46403.0,54.0953,54.1123,54.0529,54.0699,46403.0
2019-02-01 14:55:00,63.7,63.75,63.69,63.73,31240.0,54.0699,54.1123,54.0614,54.0953,31240.0
2019-02-01 15:00:00,63.72,63.76,63.71,63.75,46526.0,54.0869,54.1208,54.0784,54.1123,46526.0
2019-02-01 15:05:00,63.75,63.79,63.71,63.76,43178.0,54.1123,54.1463,54.0784,54.1208,43178.0
2019-02-01 15:10:00,63.75,63.81,63.73,63.79,59868.0,54.1123,54.1633,54.0953,54.1463,59868.0
2019-02-01 15:15:00,63.78,63.86,63.77,63.8,57215.0,54.1378,54.2057,54.1293,54.1548,57215.0
2019-02-01 15:20:00,63.8,63.84,63.77,63.78,56274.0,54.1548,54.1887,54.1293,54.1378,56274.0
2019-02-01 15:25:00,63.78,63.82,63.77,63.82,72167.0,54.1378,54.1717,54.1293,54.1717,72167.0
2019-02-01 15:30:00,63.81,63.88,63.81,63.87,71322.0,54.1633,54.2227,54.1633,54.2142,71322.0
2019-02-01 15:35:00,63.88,63.9,63.85,63.9,89436.0,54.2227,54.2396,54.1972,54.2396,89436.0
2019-02-01 15:40:00,63.9,63.9,63.85,63.86,110740.0,54.2396,54.2396,54.1972,54.2057,110740.0
2019-02-01 15:45:00,63.86,63.9,63.84,63.84,166525.0,54.2057,54.2396,54.1887,54.1887,166525.0
2019-02-01 15:50:00,63.85,64.01,63.84,63.99,204687.0,54.1972,54.333,54.1887,54.316,204687.0
2019-02-01 15:55:00,63.98,64.01,63.58,63.58,722302.0,54.3076,54.333,53.968,53.968,722302.0
2019-02-04 09:30:00,65.87,66.7,65.65,66.28,364191.0,55.9118,56.6163,55.7251,56.2598,364191.0
2019-02-04 09:35:00,66.3,66.91,66.26,66.87,262965.0,56.2768,56.7946,56.2429,56.7606,262965.0
2019-02-04 09:40:00,66.86,67.25,66.71,66.85,429727.0,56.7522,57.0832,56.6248,56.7437,429727.0
2019-02-04 09:45:00,66.85,67.1,66.71,67.09,180737.0,56.7437,56.9559,56.6248,56.9474,180737.0
2019-02-04 09:50:00,67.08,67.19,66.96,67.08,178428.0,56.9389,57.0323,56.837,56.9389,178428.0
2019-02-04 09:55:00,67.09,67.34,67.03,67.08,334096.0,56.9474,57.1596,56.8965,56.9389,334096.0
2019-02-04 10:00:00,67.09,67.21,66.7,66.79,185773.0,56.9474,57.0492,56.6163,56.6927,185773.0
2019-02-04 10:05:00,66.81,67.06,66.75,66.82,125593.0,56.7097,56.9219,56.6588,56.7182,125593.0
2019-02-04 10:10:00,66.81,67.07,66.69,66.9,96068.0,56.7097,56.9304,56.6079,56.7861,96068.0
2019-02-04 10:15:00,66.89,67.09,66.89,66.94,152914.0,56.7776,56.9474,56.7776,56.8201,152914.0
2019-02-04 10:20:00,66.94,66.94,66.35,66.36,160412.0,56.8201,56.8201,56.3193,56.3277,160412.0
2019-02-04 10:25:00,66.37,66.41,66.21,66.39,125592.0,56.3362,56.3702,56.2004,56.3532,125592.0
2019-02-04 10:30:00,66.39,66.58,66.33,66.43,83162.0,56.3532,56.5145,56.3023,56.3872,83162.0
2019-02-04 10:35:00,66.43,66.51,66.28,66.39,202600.0,56.3872,56.4551,56.2598,56.3532,202600.0
2019-02-04 10:40:00,66.4,66.73,66.39,66.64,110628.0,56.3617,56.6418,56.3532,56.5654,110628.0
2019-02-04 10:45:00,66.64,66.89,66.6,66.89,114215.0,56.5654,56.7776,56.5315,56.7776,114215.0
2019-02-04 10:50:00,66.9,66.93,66.61,66.61,103873.0,56.7861,56.8116,56.5399,56.5399,103873.0
2019-02-04 10:55:00,66.6,66.83,66.58,66.81,192500.0,56.5315,56.7267,56.5145,56.7097,192500.0
2019-02-04 11:00:00,66.81,66.86,66.76,66.8,58659.0,56.7097,56.7522,56.6673,56.7012,58659.0
2019-02-04 11:05:00,66.8,66.81,66.63,66.67,81262.0,56.7012,56.7097,56.5569,56.5909,81262.0
2019-02-04 11:10:00,66.68,66.79,66.68,66.73,115314.0,56.5994,56.6927,56.5994,56.6418,115314.0
2019-02-04 11:15:00,66.73,66.84,66.72,66.73,100211.0,56.6418,56.7352,56.6333,56.6418,100211.0
2019-02-04 11:20:00,66.74,66.78,66.57,66.71,103535.0,56.6503,56.6842,56.506,56.6248,103535.0
2019-02-04 11:25:00,66.71,66.91,66.71,66.91,92931.0,56.6248,56.7946,56.6248,56.7946,92931.0
2019-02-04 11:30:00,66.91,66.95,66.83,66.88,67320.0,56.7946,56.8285,56.7267,56.7691,67320.0
2019-02-04 11:35:00,66.88,66.9,66.77,66.79,83461.0,56.7691,56.7861,56.6758,56.6927,83461.0
2019-02-04 11:40:00,66.79,66.82,66.69,66.8,114846.0,56.6927,56.7182,56.6079,56.7012,114846.0
2019-02-04 11:45:00,66.8,66.83,66.66,66.66,43337.0,56.7012,56.7267,56.5824,56.5824,43337.0
2019-02-04 11:50:00,66.66,66.78,66.64,66.72,58759.0,56.5824,56.6842,56.5654,56.6333,58759.0
2019-02-04 11:55:00,66.73,66.82,66.72,66.81,86430.0,56.6418,56.7182,56.6333,56.7097,86430.0
2019-02-04 12:00:00,66.81,66.82,66.65,66.65,56781.0,56.7097,56.7182,56.5739,56.5739,56781.0
2019-02-04 12:05:00,66.65,66.65,66.36,66.42,100193.0,56.5739,56.5739,56.3277,56.3787,100193.0
2019-02-04 12:10:00,66.42,66.42,66.25,66.27,64814.0,56.3787,56.3787,56.2344,56.2514,64814.0
2019-02-04 12:15:00,66.27,66.5,66.25,66.4,59856.0,56.2514,56.4466,56.2344,56.3617,59856.0
2019-02-04 12:20:00,66.41,66.61,66.4,66.58,56290.0,56.3702,56.5399,56.3617,56.5145,56290.0
2019-02-04 12:25:00,66.57,66.68,66.56,66.65,45546.0,56.506,56.5994,56.4975,56.5739,45546.0
2019-02-04 12:30:00,66.66,66.66,66.56,66.57,40524.0,56.5824,56.5824,56.4975,56.506,40524.0
2019-02-04 12:35:00,66.58,66.58,66.44,66.44,36491.0,56.5145,56.5145,56.3957,56.3957,36491.0
2019-02-04 12:40:00,66.42,66.43,66.29,66.31,44952.0,56.3787,56.3872,56.2683,56.2853,44952.0
2019-02-04 12:45:00,66.31,66.46,66.23,66.46,59499.0,56.2853,56.4126,56.2174,56.4126,59499.0
2019-02-04 12:50:00,66.45,66.45,66.34,66.35,37552.0,56.4041,56.4041,56.3108,56.3193,37552.0
2019-02-04 12:55:00,66.35,66.44,66.29,66.44,52237.0,56.3193,56.3957,56.2683,56.3957,52237.0
2019-02-04 13:00:00,66.44,66.47,66.39,66.4,51619.0,56.3957,56.4211,56.3532,56.3617,51619.0
2019-02-04 13:05:00,66.4,66.52,66.33,66.52,53531.0,56.3617,56.4636,56.3023,56.4636,53531.0
2019-02-04 13:10:00,66.52,66.64,66.49,66.64,66075.0,56.4636,56.5654,56.4381,56.5654,66075.0
2019-02-04 13:15:00,66.65,66.71,66.52,66.71,64393.0,56.5739,56.6248,56.4636,56.6248,64393.0
2019-02-04 13:20:00,66.71,66.72,66.63,66.64,69593.0,56.6248,56.6333,56.5569,56.5654,69593.0
2019-02-04 13:25:00,66.64,66.7,66.62,66.7,98877.0,56.5654,56.6163,56.5484,56.6163,98877.0
2019-02-04 13:30:00,66.69,66.69,66.64,66.67,39883.0,56.6079,56.6079,56.5654,56.5909,39883.0
2019-02-04 13:35:00,66.67,66.69,66.61,66.65,73966.0,56.5909,56.6079,56.5399,56.5739,73966.0
2019-02-04 13:40:00,66.66,66.72,66.46,66.49,84744.0,56.5824,56.6333,56.4126,56.4381,84744.0
2019-02-04 13:45:00,66.5,66.65,66.45,66.64,39398.0,56.4466,56.5739,56.4041,56.5654,39398.0
2019-02-04 13:50:00,66.65,66.74,66.58,66.7,140497.0,56.5739,56.6503,56.5145,56.6163,140497.0
2019-02-04 13:55:00,66.71,66.8,66.7,66.79,68051.0,56.6248,56.7012,56.6163,56.6927,68051.0
2019-02-04 14:00:00,66.79,66.8,66.64,66.65,66929.0,56.6927,56.7012,56.5654,56.5739,66929.0
2019-02-04 14:05:00,66.65,66.65,66.53,66.54,67322.0,56.5739,56.5739,56.472,56.4805,67322.0
2019-02-04 14:10:00,66.54,66.59,66.48,66.55,41326.0,56.4805,56.523,56.4296,56.489,41326.0
2019-02-04 14:15:00,66.54,66.57,66.47,66.53,77104.0,56.4805,56.506,56.4211,56.472,77104.0
2019-02-04 14:20:00,66.53,66.58,66.44,66.45,56031.0,56.472,56.5145,56.3957,56.4041,56031.0
2019-02-04 14:25:00,66.45,66.46,66.1,66.17,120421.0,56.4041,56.4126,56.1071,56.1665,120421.0
2019-02-04 14:30:00,66.17,66.3,66.11,66.19,60903.0,56.1665,56.2768,56.1155,56.1834,60903.0
2019-02-04 14:35:00,66.2,66.25,66.05,66.06,56314.0,56.1919,56.2344,56.0646,56.0731,56314.0
2019-02-04 14:40:00,66.05,66.07,65.96,66.0,69980.0,56.0646,56.0816,55.9882,56.0222,69980.0
2019-02-04 14:45:00,65.99,65.99,65.85,65.87,82177.0,56.0137,56.0137,55.8948,55.9118,82177.0
2019-02-04 14:50:00,65.87,66.07,65.74,66.07,87086.0,55.9118,56.0816,55.8015,56.0816,87086.0
2019-02-04 14:55:00,66.06,66.17,66.06,66.13,68085.0,56.0731,56.1665,56.0731,56.1325,68085.0
2019-02-04 15:00:00,66.13,66.17,66.09,66.14,68189.0,56.1325,56.1665,56.0986,56.141,68189.0
2019-02-04 15:05:00,66.13,66.2,66.12,66.17,61090.0,56.1325,56.1919,56.124,56.1665,61090.0
2019-02-04 15:10:00,66.18,66.3,66.17,66.26,108585.0,56.175,56.2768,56.1665,56.2429,108585.0
2019-02-04 15:15:00,66.26,66.34,66.18,66.31,60295.0,56.2429,56.3108,56.175,56.2853,60295.0
2019-02-04 15:20:00,66.3,66.42,66.3,66.41,94511.0,56.2768,56.3787,56.2768,56.3702,94511.0
2019-02-04 15:25:00,66.4,66.46,66.36,66.37,92878.0,56.3617,56.4126,56.3277,56.3362,92878.0
2019-02-04 15:30:00,66.37,66.5,66.36,66.47,139202.0,56.3362,56.4466,56.3277,56.4211,139202.0
2019-02-04 15:35:00,66.46,66.47,66.29,66.39,108070.0,56.4126,56.4211,56.2683,56.3532,108070.0
2019-02-04 15:40:00,66.39,66.55,66.37,66.55,147666.0,56.3532,56.489,56.3362,56.489,147666.0
2019-02-04 15:45:00,66.55,66.56,66.4,66.44,110253.0,56.489,56.4975,56.3617,56.3957,110253.0
2019-02-04 15:50:00,66.44,66.57,66.43,66.55,196307.0,56.3957,56.506,56.3872,56.489,196307.0
2019-02-04 15:55:00,66.55,66.67,66.52,66.64,364163.0,56.489,56.5909,56.4636,56.5654,364163.0
2019-02-05 09:30:00,65.3,65.6,65.26,65.54,295000.0,55.428,55.6826,55.394,55.6317,295000.0
2019-02-05 09:35:00,65.51,65.73,65.48,65.52,161701.0,55.6062,55.793,55.5808,55.6147,161701.0
2019-02-05 09:40:00,65.53,65.6,65.37,65.5,162310.0,55.6232,55.6826,55.4874,55.5978,162310.0
2019-02-05 09:45:00,65.51,65.51,65.21,65.27,231777.0,55.6062,55.6062,55.3516,55.4025,231777.0
2019-02-05 09:50:00,65.27,65.27,65.07,65.17,197819.0,55.4025,55.4025,55.2328,55.3176,197819.0
2019-02-05 09:55:00,65.17,65.26,65.13,65.19,106343.0,55.3176,55.394,55.2837,55.3346,106343.0
2019-02-05 10:00:00,65.18,65.35,65.17,65.24,186327.0,55.3261,55.4704,55.3176,55.3771,186327.0
2019-02-05 10:05:00,65.23,65.23,65.01,65.09,132391.0,55.3686,55.3686,55.1818,55.2497,132391.0
2019-02-05 10:10:00,65.09,65.09,65.0,65.05,72544.0,55.2497,55.2497,55.1733,55.2158,72544.0
2019-02-05 10:15:00,65.05,65.16,65.04,65.14,56545.0,55.2158,55.3092,55.2073,55.2922,56545.0
2019-02-05 10:20:00,65.15,65.25,65.08,65.08,78798.0,55.3007,55.3856,55.2413,55.2413,78798.0
2019-02-05 10:25:00,65.09,65.16,65.03,65.07,77450.0,55.2497,55.3092,55.1988,55.2328,77450.0
2019-02-05 10:30:00,65.06,65.08,64.94,64.97,83052.0,55.2243,55.2413,55.1224,55.1479,83052.0
2019-02-05 10:35:00,64.97,65.11,64.96,65.08,46358.0,55.1479,55.2667,55.1394,55.2413,46358.0
2019-02-05 10:40:00,65.09,65.12,65.04,65.11,61055.0,55.2497,55.2752,55.2073,55.2667,61055.0
2019-02-05 10:45:00,65.12,65.27,65.12,65.2,57589.0,55.2752,55.4025,55.2752,55.3431,57589.0
2019-02-05 10:50:00,65.2,65.32,65.18,65.28,48377.0,55.3431,55.445,55.3261,55.411,48377.0
2019-02-05 10:55:00,65.27,65.44,65.26,65.4,61496.0,55.4025,55.5468,55.394,55.5129,61496.0
2019-02-05 11:00:00,65.4,65.56,65.36,65.56,58331.0,55.5129,55.6487,55.4789,55.6487,58331.0
2019-02-05 11:05:00,65.57,65.61,65.43,65.44,166678.0,55.6572,55.6911,55.5383,55.5468,166678.0
2019-02-05 11:10:00,65.44,65.44,65.36,65.41,81461.0,55.5468,55.5468,55.4789,55.5214,81461.0
2019-02-05 11:15:00,65.39,65.56,65.35,65.49,83988.0,55.5044,55.6487,55.4704,55.5893,83988.0
2019-02-05 11:20:00,65.48,65.57,65.48,65.56,42094.0,55.5808,55.6572,55.5808,55.6487,42094.0
2019-02-05 11:25:00,65.56,65.62,65.36,65.49,72771.0,55.6487,55.6996,55.4789,55.5893,72771.0
2019-02-05 11:30:00,65.49,65.5,65.39,65.42,63605.0,55.5893,55.5978,55.5044,55.5299,63605.0
2019-02-05 11:35:00,65.42,65.46,65.38,65.42,94646.0,55.5299,55.5638,55.4959,55.5299,94646.0
2019-02-05 11:40:00,65.42,65.48,65.41,65.42,60515.0,55.5299,55.5808,55.5214,55.5299,60515.0
2019-02-05 11:45:00,65.42,65.48,65.37,65.47,163741.0,55.5299,55.5808,55.4874,55.5723,163741.0
2019-02-05 11:50:00,65.48,65.55,65.45,65.48,43578.0,55.5808,55.6402,55.5553,55.5808,43578.0
2019-02-05 11:55:00,65.49,65.5,65.47,65.48,24540.0,55.5893,55.5978,55.5723,55.5808,24540.0
2019-02-05 12:00:00,65.48,65.53,65.38,65.43,66250.0,55.5808,55.6232,55.4959,55.5383,66250.0
2019-02-05 12:05:00,65.44,65.51,65.42,65.47,35250.0,55.5468,55.6062,55.5299,55.5723,35250.0
2019-02-05 12:10:00,65.47,65.49,65.37,65.47,52094.0,55.5723,55.5893,55.4874,55.5723,52094.0
2019-02-05 12:15:00,65.48,65.5,65.33,65.33,426005.0,55.5808,55.5978,55.4535,55.4535,426005.0
2019-02-05 12:20:00,65.33,65.33,65.27,65.3,23145.0,55.4535,55.4535,55.4025,55.428,23145.0
2019-02-05 12:25:00,65.31,65.33,65.28,65.31,36537.0,55.4365,55.4535,55.411,55.4365,36537.0
2019-02-05 12:30:00,65.33,65.35,65.15,65.21,31609.0,55.4535,55.4704,55.3007,55.3516,31609.0
2019-02-05 12:35:00,65.21,65.29,65.21,65.27,14110.0,55.3516,55.4195,55.3516,55.4025,14110.0
2019-02-05 12:40:00,65.27,65.28,65.21,65.26,17286.0,55.4025,55.411,55.3516,55.394,17286.0
2019-02-05 12:45:00,65.26,65.35,65.26,65.28,35483.0,55.394,55.4704,55.394,55.411,35483.0
2019-02-05 12:50:00,65.29,65.37,65.27,65.28,35512.0,55.4195,55.4874,55.4025,55.411,35512.0
2019-02-05 12:55:00,65.28,65.28,65.18,65.23,33166.0,55.411,55.411,55.3261,55.3686,33166.0
2019-02-05 13:00:00,65.23,65.34,65.21,65.3,22672.0,55.3686,55.4619,55.3516,55.428,22672.0
2019-02-05 13:05:00,65.3,65.38,65.3,65.37,35873.0,55.428,55.4959,55.428,55.4874,35873.0
2019-02-05 13:10:00,65.35,65.41,65.15,65.16,77914.0,55.4704,55.5214,55.3007,55.3092,77914.0
2019-02-05 13:15:00,65.16,65.26,65.12,65.19,32566.0,55.3092,55.394,55.2752,55.3346,32566.0
2019-02-05 13:20:00,65.2,65.3,65.15,65.16,54954.0,55.3431,55.428,55.3007,55.3092,54954.0
2019-02-05 13:25:00,65.16,65.19,65.12,65.18,27113.0,55.3092,55.3346,55.2752,55.3261,27113.0
2019-02-05 13:30:00,65.18,65.19,65.11,65.16,22949.0,55.3261,55.3346,55.2667,55.3092,22949.0
2019-02-05 13:35:00,65.16,65.2,65.09,65.15,24185.0,55.3092,55.3431,55.2497,55.3007,24185.0
2019-02-05 13:40:00,65.17,65.18,65.05,65.07,38357.0,55.3176,55.3261,55.2158,55.2328,38357.0
2019-02-05 13:45:00,65.08,65.18,65.08,65.16,25967.0,55.2413,55.3261,55.2413,55.3092,25967.0
2019-02-05 13:50:00,65.16,65.16,64.91,65.02,81017.0,55.3092,55.3092,55.097,55.1903,81017.0
2019-02-05 13:55:00,65.02,65.08,64.92,64.92,46414.0,55.1903,55.2413,55.1054,55.1054,46414.0
2019-02-05 14:00:00,64.94,65.11,64.92,65.11,21329.0,55.1224,55.2667,55.1054,55.2667,21329.0
2019-02-05 14:05:00,65.12,65.21,65.08,65.19,31270.0,55.2752,55.3516,55.2413,55.3346,31270.0
2019-02-05 14:10:00,65.19,65.25,65.19,65.22,29076.0,55.3346,55.3856,55.3346,55.3601,29076.0
2019-02-05 14:15:00,65.22,65.33,65.19,65.3,25078.0,55.3601,55.4535,55.3346,55.428,25078.0
2019-02-05 14:20:00,65.31,65.42,65.31,65.35,31531.0,55.4365,55.5299,55.4365,55.4704,31531.0
2019-02-05 14:25:00,65.36,65.5,65.36,65.45,28214.0,55.4789,55.5978,55.4789,55.5553,28214.0
2019-02-05 14:30:00,65.46,65.53,65.46,65.49,28994.0,55.5638,55.6232,55.5638,55.5893,28994.0
2019-02-05 14:35:00,65.48,65.48,65.38,65.41,32998.0,55.5808,55.5808,55.4959,55.5214,32998.0
2019-02-05 14:40:00,65.42,65.42,65.25,65.27,32975.0,55.5299,55.5299,55.3856,55.4025,32975.0
2019-02-05 14:45:00,65.25,65.27,65.2,65.26,48651.0,55.3856,55.4025,55.3431,55.394,48651.0
2019-02-05 14:50:00,65.26,65.36,65.25,65.31,47091.0,55.394,55.4789,55.3856,55.4365,47091.0
2019-02-05 14:55:00,65.31,65.37,65.3,65.37,38469.0,55.4365,55.4874,55.428,55.4874,38469.0
2019-02-05 15:00:00,65.36,65.44,65.35,65.39,32844.0,55.4789,55.5468,55.4704,55.5044,32844.0
2019-02-05 15:05:00,65.39,65.47,65.36,65.47,49433.0,55.5044,55.5723,55.4789,55.5723,49433.0
2019-02-05 15:10:00,65.47,65.47,65.4,65.42,40818.0,55.5723,55.5723,55.5129,55.5299,40818.0
2019-02-05 15:15:00,65.41,65.46,65.35,65.46,48609.0,55.5214,55.5638,55.4704,55.5638,48609.0
2019-02-05 15:20:00,65.46,65.46,65.39,65.4,74069.0,55.5638,55.5638,55.5044,55.5129,74069.0
2019-02-05 15:25:00,65.4,65.44,65.37,65.44,53114.0,55.5129,55.5468,55.4874,55.5468,53114.0
2019-02-05 15:30:00,65.44,65.44,65.35,65.4,87838.0,55.5468,55.5468,55.4704,55.5129,87838.0
2019-02-05 15:35:00,65.4,65.53,65.39,65.53,91330.0,55.5129,55.6232,55.5044,55.6232,91330.0
2019-02-05 15:40:00,65.53,65.54,65.44,65.45,95770.0,55.6232,55.6317,55.5468,55.5553,95770.0
2019-02-05 15:45:00,65.44,65.48,65.43,65.44,132162.0,55.5468,55.5808,55.5383,55.5468,132162.0
2019-02-05 15:50:00,65.43,65.44,65.35,65.36,118061.0,55.5383,55.5468,55.4704,55.4789,118061.0
2019-02-05 15:55:00,65.36,65.49,65.35,65.36,261394.0,55.4789,55.5893,55.4704,55.4789,261394.0
2019-02-06 09:30:00,65.47,65.73,65.35,65.58,67477.0,55.5723,55.793,55.4704,55.6657,67477.0
2019-02-06 09:35:00,65.6,65.61,65.35,65.45,51127.0,55.6826,55.6911,55.4704,55.5553,51127.0
2019-02-06 09:40:00,65.49,65.63,65.42,65.46,43916.0,55.5893,55.7081,55.5299,55.5638,43916.0
2019-02-06 09:45:00,65.44,65.54,65.34,65.42,37997.0,55.5468,55.6317,55.4619,55.5299,37997.0
2019-02-06 09:50:00,65.44,65.54,65.37,65.47,34091.0,55.5468,55.6317,55.4874,55.5723,34091.0
2019-02-06 09:55:00,65.46,65.47,65.21,65.28,78059.0,55.5638,55.5723,55.3516,55.411,78059.0
2019-02-06 10:00:00,65.28,65.34,65.2,65.27,31899.0,55.411,55.4619,55.3431,55.4025,31899.0
2019-02-06 10:05:00,65.28,65.37,65.22,65.31,26792.0,55.411,55.4874,55.3601,55.4365,26792.0
2019-02-06 10:10:00,65.31,65.37,65.26,65.3,29202.0,55.4365,55.4874,55.394,55.428,29202.0
2019-02-06 10:15:00,65.31,65.42,65.28,65.41,24755.0,55.4365,55.5299,55.411,55.5214,24755.0
2019-02-06 10:20:00,65.41,65.53,65.4,65.41,34478.0,55.5214,55.6232,55.5129,55.5214,34478.0
2019-02-06 10:25:00,65.41,65.44,65.32,65.36,28469.0,55.5214,55.5468,55.445,55.4789,28469.0
2019-02-06 10:30:00,65.35,65.4,65.32,65.33,47369.0,55.4704,55.5129,55.445,55.4535,47369.0
2019-02-06 10:35:00,65.33,65.45,65.33,65.42,34568.0,55.4535,55.5553,55.4535,55.5299,34568.0
2019-02-06 10:40:00,65.43,65.5,65.38,65.39,175232.0,55.5383,55.5978,55.4959,55.5044,175232.0
2019-02-06 10:45:00,65.4,65.5,65.36,65.39,97083.0,55.5129,55.5978,55.4789,55.5044,97083.0
2019-02-06 10:50:00,65.39,65.46,65.3,65.32,41557.0,55.5044,55.5638,55.428,55.445,41557.0
2019-02-06 10:55:00,65.34,65.35,65.14,65.2,34368.0,55.4619,55.4704,55.2922,55.3431,34368.0
2019-02-06 11:00:00,65.19,65.26,65.12,65.25,32118.0,55.3346,55.394,55.2752,55.3856,32118.0
2019-02-06 11:05:00,65.24,65.28,65.22,65.22,43570.0,55.3771,55.411,55.3601,55.3601,43570.0
2019-02-06 11:10:00,65.22,65.23,65.04,65.1,86703.0,55.3601,55.3686,55.2073,55.2582,86703.0
2019-02-06 11:15:00,65.11,65.11,64.97,65.04,64173.0,55.2667,55.2667,55.1479,55.2073,64173.0
2019-02-06 11:20:00,65.04,65.07,64.81,64.85,66686.0,55.2073,55.2328,55.0121,55.046,66686.0
2019-02-06 11:25:00,64.84,65.01,64.84,64.94,30924.0,55.0375,55.1818,55.0375,55.1224,30924.0
2019-02-06 11:30:00,64.94,65.1,64.9,65.09,66690.0,55.1224,55.2582,55.0885,55.2497,66690.0
2019-02-06 11:35:00,65.09,65.12,65.04,65.08,32408.0,55.2497,55.2752,55.2073,55.2413,32408.0
2019-02-06 11:40:00,65.09,65.1,64.97,65.06,53366.0,55.2497,55.2582,55.1479,55.2243,53366.0
2019-02-06 11:45:00,65.05,65.15,65.05,65.08,36484.0,55.2158,55.3007,55.2158,55.2413,36484.0
2019-02-06 11:50:00,65.08,65.14,65.06,65.12,38327.0,55.2413,55.2922,55.2243,55.2752,38327.0
2019-02-06 11:55:00,65.12,65.14,65.06,65.11,16618.0,55.2752,55.2922,55.2243,55.2667,16618.0
2019-02-06 12:00:00,65.1,65.11,65.06,65.1,16876.0,55.2582,55.2667,55.2243,55.2582,16876.0
2019-02-06 12:05:00,65.09,65.13,65.02,65.02,28798.0,55.2497,55.2837,55.1903,55.1903,28798.0
2019-02-06 12:10:00,65.02,65.03,64.97,64.98,32790.0,55.1903,55.1988,55.1479,55.1564,32790.0
2019-02-06 12:15:00,64.98,65.05,64.98,65.01,21067.0,55.1564,55.2158,55.1564,55.1818,21067.0
2019-02-06 12:20:00,65.01,65.02,64.97,64.98,22649.0,55.1818,55.1903,55.1479,55.1564,22649.0
2019-02-06 12:25:00,64.98,64.98,64.83,64.84,60371.0,55.1564,55.1564,55.029,55.0375,60371.0
2019-02-06 12:30:00,64.84,64.91,64.82,64.87,28410.0,55.0375,55.097,55.0206,55.063,28410.0
2019-02-06 12:35:00,64.87,64.9,64.81,64.89,50544.0,55.063,55.0885,55.0121,55.08,50544.0
2019-02-06 12:40:00,64.9,64.95,64.9,64.95,19845.0,55.0885,55.1309,55.0885,55.1309,19845.0
2019-02-06 12:45:00,64.94,64.97,64.91,64.91,22508.0,55.1224,55.1479,55.097,55.097,22508.0
2019-02-06 12:50:00,64.92,64.96,64.89,64.9,43527.0,55.1054,55.1394,55.08,55.0885,43527.0
2019-02-06 12:55:00,64.89,64.96,64.89,64.92,20964.0,55.08,55.1394,55.08,55.1054,20964.0
2019-02-06 13:00:00,64.93,64.96,64.9,64.95,29278.0,55.1139,55.1394,55.0885,55.1309,29278.0
2019-02-06 13:05:00,64.95,64.96,64.89,64.91,22052.0,55.1309,55.1394,55.08,55.097,22052.0
2019-02-06 13:10:00,64.91,64.93,64.88,64.92,23663.0,55.097,55.1139,55.0715,55.1054,23663.0
2019-02-06 13:15:00,64.92,64.93,64.79,64.8,36867.0,55.1054,55.1139,54.9951,55.0036,36867.0
2019-02-06 13:20:00,64.8,64.89,64.8,64.86,33467.0,55.0036,55.08,55.0036,55.0545,33467.0
2019-02-06 13:25:00,64.86,64.91,64.77,64.91,47205.0,55.0545,55.097,54.9781,55.097,47205.0
2019-02-06 13:30:00,64.9,64.92,64.82,64.91,25324.0,55.0885,55.1054,55.0206,55.097,25324.0
2019-02-06 13:35:00,64.91,64.99,64.91,64.97,25583.0,55.097,55.1649,55.097,55.1479,25583.0
2019-02-06 13:40:00,64.99,65.01,64.94,64.94,48139.0,55.1649,55.1818,55.1224,55.1224,48139.0
2019-02-06 13:45:00,64.94,65.01,64.94,64.97,37352.0,55.1224,55.1818,55.1224,55.1479,37352.0
2019-02-06 13:50:00,64.97,65.01,64.97,65.01,24395.0,55.1479,55.1818,55.1479,55.1818,24395.0
2019-02-06 13:55:00,65.01,65.03,64.99,65.01,29173.0,55.1818,55.1988,55.1649,55.1818,29173.0
2019-02-06 14:00:00,65.0,65.05,64.98,65.0,47619.0,55.1733,55.2158,55.1564,55.1733,47619.0
2019-02-06 14:05:00,65.01,65.05,64.98,65.03,30976.0,55.1818,55.2158,55.1564,55.1988,30976.0
2019-02-06 14:10:00,65.04,65.14,65.03,65.05,38925.0,55.2073,55.2922,55.1988,55.2158,38925.0
2019-02-06 14:15:00,65.04,65.08,65.03,65.08,28545.0,55.2073,55.2413,55.1988,55.2413,28545.0
2019-02-06 14:20:00,65.07,65.11,65.05,65.07,32613.0,55.2328,55.2667,55.2158,55.2328,32613.0
2019-02-06 14:25:00,65.06,65.15,65.05,65.14,29992.0,55.2243,55.3007,55.2158,55.2922,29992.0
2019-02-06 14:30:00,65.13,65.2,65.13,65.19,39870.0,55.2837,55.3431,55.2837,55.3346,39870.0
2019-02-06 14:35:00,65.19,65.26,65.19,65.23,38611.0,55.3346,55.394,55.3346,55.3686,38611.0
2019-02-06 14:40:00,65.23,65.27,65.21,65.21,42263.0,55.3686,55.4025,55.3516,55.3516,42263.0
2019-02-06 14:45:00,65.21,65.22,65.15,65.2,53082.0,55.3516,55.3601,55.3007,55.3431,53082.0
2019-02-06 14:50:00,65.21,65.28,65.21,65.23,39818.0,55.3516,55.411,55.3516,55.3686,39818.0
2019-02-06 14:55:00,65.23,65.24,65.12,65.15,60068.0,55.3686,55.3771,55.2752,55.3007,60068.0
2019-02-06 15:00:00,65.16,65.16,65.07,65.1,98947.0,55.3092,55.3092,55.2328,55.2582,98947.0
2019-02-06 15:05:00,65.1,65.12,65.04,65.12,56743.0,55.2582,55.2752,55.2073,55.2752,56743.0
2019-02-06 15:10:00,65.13,65.24,65.11,65.22,172833.0,55.2837,55.3771,55.2667,55.3601,172833.0
2019-02-06 15:15:00,65.22,65.27,65.21,65.23,48770.0,55.3601,55.4025,55.3516,55.3686,48770.0
2019-02-06 15:20:00,65.23,65.23,65.17,65.21,37318.0,55.3686,55.3686,55.3176,55.3516,37318.0
2019-02-06 15:25:00,65.22,65.22,65.14,65.19,45688.0,55.3601,55.3601,55.2922,55.3346,45688.0
2019-02-06 15:30:00,65.19,65.19,65.11,65.19,118576.0,55.3346,55.3346,55.2667,55.3346,118576.0
2019-02-06 15:35:00,65.19,65.31,65.18,65.3,81450.0,55.3346,55.4365,55.3261,55.428,81450.0
2019-02-06 15:40:00,65.29,65.36,65.27,65.33,123549.0,55.4195,55.4789,55.4025,55.4535,123549.0
2019-02-06 15:45:00,65.33,65.42,65.32,65.42,98653.0,55.4535,55.5299,55.445,55.5299,98653.0
2019-02-06 15:50:00,65.42,65.43,65.38,65.41,147721.0,55.5299,55.5383,55.4959,55.5214,147721.0
2019-02-06 15:55:00,65.4,65.41,65.31,65.34,442353.0,55.5129,55.5214,55.4365,55.4619,442353.0
2019-02-07 09:30:00,64.88,65.14,64.79,64.84,48925.0,55.0715,55.2922,54.9951,55.0375,48925.0
2019-02-07 09:35:00,64.87,64.89,64.77,64.83,26813.0,55.063,55.08,54.9781,55.029,26813.0
2019-02-07 09:40:00,64.82,64.96,64.76,64.86,28520.0,55.0206,55.1394,54.9696,55.0545,28520.0
2019-02-07 09:45:00,64.85,64.86,64.76,64.81,14124.0,55.046,55.0545,54.9696,55.0121,14124.0
2019-02-07 09:50:00,64.82,64.95,64.82,64.88,21558.0,55.0206,55.1309,55.0206,55.0715,21558.0
2019-02-07 09:55:00,64.91,65.04,64.89,64.99,32524.0,55.097,55.2073,55.08,55.1649,32524.0
2019-02-07 10:00:00,64.98,65.07,64.97,65.07,29933.0,55.1564,55.2328,55.1479,55.2328,29933.0
2019-02-07 10:05:00,65.08,65.13,65.03,65.11,18590.0,55.2413,55.2837,55.1988,55.2667,18590.0
2019-02-07 10:10:00,65.12,65.19,65.09,65.19,17502.0,55.2752,55.3346,55.2497,55.3346,17502.0
2019-02-07 10:15:00,65.18,65.19,65.1,65.18,39231.0,55.3261,55.3346,55.2582,55.3261,39231.0
2019-02-07 10:20:00,65.18,65.27,65.17,65.23,30031.0,55.3261,55.4025,55.3176,55.3686,30031.0
2019-02-07 10:25:00,65.23,65.27,65.04,65.1,72200.0,55.3686,55.4025,55.2073,55.2582,72200.0
2019-02-07 10:30:00,65.07,65.14,65.01,65.06,69092.0,55.2328,55.2922,55.1818,55.2243,69092.0
2019-02-07 10:35:00,65.06,65.11,65.04,65.08,63020.0,55.2243,55.2667,55.2073,55.2413,63020.0
2019-02-07 10:40:00,65.09,65.17,65.02,65.07,43000.0,55.2497,55.3176,55.1903,55.2328,43000.0
2019-02-07 10:45:00,65.06,65.15,65.06,65.08,28947.0,55.2243,55.3007,55.2243,55.2413,28947.0
2019-02-07 10:50:00,65.08,65.09,64.95,65.0,23098.0,55.2413,55.2497,55.1309,55.1733,23098.0
2019-02-07 10:55:00,65.0,65.08,64.97,65.06,76044.0,55.1733,55.2413,55.1479,55.2243,76044.0
2019-02-07 11:00:00,65.06,65.11,65.04,65.05,33333.0,55.2243,55.2667,55.2073,55.2158,33333.0
2019-02-07 11:05:00,65.06,65.11,65.04,65.07,47932.0,55.2243,55.2667,55.2073,55.2328,47932.0
2019-02-07 11:10:00,65.06,65.1,65.02,65.08,32019.0,55.2243,55.2582,55.1903,55.2413,32019.0
2019-02-07 11:15:00,65.08,65.13,65.04,65.06,51692.0,55.2413,55.2837,55.2073,55.2243,51692.0
2019-02-07 11:20:00,65.06,65.08,65.03,65.08,17630.0,55.2243,55.2413,55.1988,55.2413,17630.0
2019-02-07 11:25:00,65.08,65.13,65.08,65.12,42069.0,55.2413,55.2837,55.2413,55.2752,42069.0
2019-02-07 11:30:00,65.13,65.14,65.01,65.09,66762.0,55.2837,55.2922,55.1818,55.2497,66762.0
2019-02-07 11:35:00,65.09,65.16,65.02,65.06,46797.0,55.2497,55.3092,55.1903,55.2243,46797.0
2019-02-07 11:40:00,65.05,65.14,65.05,65.11,22394.0,55.2158,55.2922,55.2158,55.2667,22394.0
2019-02-07 11:45:00,65.11,65.13,65.06,65.08,28525.0,55.2667,55.2837,55.2243,55.2413,28525.0
2019-02-07 11:50:00,65.08,65.08,64.99,65.05,67035.0,55.2413,55.2413,55.1649,55.2158,67035.0
2019-02-07 11:55:00,65.05,65.06,64.97,64.97,36089.0,55.2158,55.2243,55.1479,55.1479,36089.0
2019-02-07 12:00:00,64.97,65.06,64.94,65.05,25101.0,55.1479,55.2243,55.1224,55.2158,25101.0
2019-02-07 12:05:00,65.05,65.05,64.96,65.05,63460.0,55.2158,55.2158,55.1394,55.2158,63460.0
2019-02-07 12:10:00,65.05,65.06,65.03,65.06,37081.0,55.2158,55.2243,55.1988,55.2243,37081.0
2019-02-07 12:15:00,65.06,65.07,65.0,65.05,114086.0,55.2243,55.2328,55.1733,55.2158,114086.0
2019-02-07 12:20:00,65.05,65.06,65.04,65.06,40866.0,55.2158,55.2243,55.2073,55.2243,40866.0
2019-02-07 12:25:00,65.05,65.06,64.97,65.05,27136.0,55.2158,55.2243,55.1479,55.2158,27136.0
2019-02-07 12:30:00,65.04,65.07,65.0,65.05,19891.0,55.2073,55.2328,55.1733,55.2158,19891.0
2019-02-07 12:35:00,65.04,65.05,65.01,65.04,13593.0,55.2073,55.2158,55.1818,55.2073,13593.0
2019-02-07 12:40:00,65.04,65.05,64.99,65.02,27792.0,55.2073,55.2158,55.1649,55.1903,27792.0
2019-02-07 12:45:00,65.01,65.05,64.98,65.02,45439.0,55.1818,55.2158,55.1564,55.1903,45439.0
2019-02-07 12:50:00,65.01,65.02,64.95,64.95,20739.0,55.1818,55.1903,55.1309,55.1309,20739.0
2019-02-07 12:55:00,64.95,65.06,64.94,65.05,21914.0,55.1309,55.2243,55.1224,55.2158,21914.0
2019-02-07 13:00:00,65.04,65.07,65.02,65.06,36988.0,55.2073,55.2328,55.1903,55.2243,36988.0
2019-02-07 13:05:00,65.06,65.1,65.06,65.08,33468.0,55.2243,55.2582,55.2243,55.2413,33468.0
2019-02-07 13:10:00,65.08,65.09,65.03,65.03,66872.0,55.2413,55.2497,55.1988,55.1988,66872.0
2019-02-07 13:15:00,65.03,65.04,65.03,65.04,15632.0,55.1988,55.2073,55.1988,55.2073,15632.0
2019-02-07 13:20:00,65.04,65.06,65.03,65.05,37300.0,55.2073,55.2243,55.1988,55.2158,37300.0
2019-02-07 13:25:00,65.05,65.07,65.02,65.07,56162.0,55.2158,55.2328,55.1903,55.2328,56162.0
2019-02-07 13:30:00,65.07,65.07,65.04,65.06,65238.0,55.2328,55.2328,55.2073,55.2243,65238.0
2019-02-07 13:35:00,65.06,65.09,65.04,65.04,61528.0,55.2243,55.2497,55.2073,55.2073,61528.0
2019-02-07 13:40:00,65.05,65.07,65.02,65.06,77560.0,55.2158,55.2328,55.1903,55.2243,77560.0
2019-02-07 13:45:00,65.06,65.07,65.02,65.07,38786.0,55.2243,55.2328,55.1903,55.2328,38786.0
2019-02-07 13:50:00,65.07,65.09,65.04,65.08,39315.0,55.2328,55.2497,55.2073,55.2413,39315.0
2019-02-07 13:55:00,65.08,65.09,65.06,65.09,61211.0,55.2413,55.2497,55.2243,55.2497,61211.0
2019-02-07 14:00:00,65.09,65.09,65.06,65.07,76808.0,55.2497,55.2497,55.2243,55.2328,76808.0
2019-02-07 14:05:00,65.07,65.07,65.04,65.04,32068.0,55.2328,55.2328,55.2073,55.2073,32068.0
2019-02-07 14:10:00,65.05,65.08,65.03,65.03,37193.0,55.2158,55.2413,55.1988,55.1988,37193.0
2019-02-07 14:15:00,65.03,65.05,65.0,65.05,168739.0,55.1988,55.2158,55.1733,55.2158,168739.0
2019-02-07 14:20:00,65.05,65.08,65.04,65.05,60391.0,55.2158,55.2413,55.2073,55.2158,60391.0
2019-02-07 14:25:00,65.05,65.08,65.04,65.08,78305.0,55.2158,55.2413,55.2073,55.2413,78305.0
2019-02-07 14:30:00,65.08,65.08,65.03,65.05,59156.0,55.2413,55.2413,55.1988,55.2158,59156.0
2019-02-07 14:35:00,65.05,65.06,65.03,65.05,54774.0,55.2158,55.2243,55.1988,55.2158,54774.0
2019-02-07 14:40:00,65.05,65.06,65.02,65.03,51549.0,55.2158,55.2243,55.1903,55.1988,51549.0
2019-02-07 14:45:00,65.04,65.05,64.98,64.99,35601.0,55.2073,55.2158,55.1564,55.1649,35601.0
2019-02-07 14:50:00,64.98,65.01,64.95,64.98,32774.0,55.1564,55.1818,55.1309,55.1564,32774.0
2019-02-07 14:55:00,64.99,65.05,64.98,65.03,88312.0,55.1649,55.2158,55.1564,55.1988,88312.0
2019-02-07 15:00:00,65.03,65.03,64.97,64.98,65787.0,55.1988,55.1988,55.1479,55.1564,65787.0
2019-02-07 15:05:00,64.99,65.04,64.98,64.98,65186.0,55.1649,55.2073,55.1564,55.1564,65186.0
2019-02-07 15:10:00,64.98,65.02,64.98,65.0,81749.0,55.1564,55.1903,55.1564,55.1733,81749.0
2019-02-07 15:15:00,65.01,65.02,64.98,65.0,55963.0,55.1818,55.1903,55.1564,55.1733,55963.0
2019-02-07 15:20:00,65.0,65.04,65.0,65.04,39330.0,55.1733,55.2073,55.1733,55.2073,39330.0
2019-02-07 15:25:00,65.04,65.05,65.02,65.03,47015.0,55.2073,55.2158,55.1903,55.1988,47015.0
2019-02-07 15:30:00,65.03,65.04,64.95,64.99,159095.0,55.1988,55.2073,55.1309,55.1649,159095.0
2019-02-07 15:35:00,65.0,65.05,65.0,65.04,71750.0,55.1733,55.2158,55.1733,55.2073,71750.0
2019-02-07 15:40:00,65.04,65.08,65.03,65.07,230016.0,55.2073,55.2413,55.1988,55.2328,230016.0
2019-02-07 15:45:00,65.07,65.09,65.05,65.09,364126.0,55.2328,55.2497,55.2158,55.2497,364126.0
2019-02-07 15:50:00,65.08,65.1,65.04,65.06,174281.0,55.2413,55.2582,55.2073,55.2243,174281.0
2019-02-07 15:55:00,65.05,65.14,65.05,65.12,267064.0,55.2158,55.2922,55.2158,55.2752,267064.0
2019-02-08 09:30:00,65.03,65.16,64.96,65.11,83032.0,55.1988,55.3092,55.1394,55.2667,83032.0
2019-02-08 09:35:00,65.1,65.2,65.08,65.17,38783.0,55.2582,55.3431,55.2413,55.3176,38783.0
2019-02-08 09:40:00,65.15,65.3,65.11,65.3,55405.0,55.3007,55.428,55.2667,55.428,55405.0
2019-02-08 09:45:00,65.3,65.34,65.24,65.28,64176.0,55.428,55.4619,55.3771,55.411,64176.0
2019-02-08 09:50:00,65.27,65.3,65.18,65.26,70868.0,55.4025,55.428,55.3261,55.394,70868.0
2019-02-08 09:55:00,65.26,65.28,65.2,65.27,54061.0,55.394,55.411,55.3431,55.4025,54061.0
2019-02-08 10:00:00,65.26,65.26,65.21,65.23,37300.0,55.394,55.394,55.3516,55.3686,37300.0
2019-02-08 10:05:00,65.23,65.27,65.18,65.2,42487.0,55.3686,55.4025,55.3261,55.3431,42487.0
2019-02-08 10:10:00,65.19,65.26,65.17,65.25,90739.0,55.3346,55.394,55.3176,55.3856,90739.0
2019-02-08 10:15:00,65.24,65.26,65.19,65.22,66274.0,55.3771,55.394,55.3346,55.3601,66274.0
2019-02-08 10:20:00,65.22,65.29,65.19,65.28,123744.0,55.3601,55.4195,55.3346,55.411,123744.0
2019-02-08 10:25:00,65.28,65.3,65.2,65.29,180130.0,55.411,55.428,55.3431,55.4195,180130.0
2019-02-08 10:30:00,65.28,65.32,65.24,65.28,91190.0,55.411,55.445,55.3771,55.411,91190.0
2019-02-08 10:35:00,65.28,65.3,65.24,65.29,54405.0,55.411,55.428,55.3771,55.4195,54405.0
2019-02-08 10:40:00,65.3,65.32,65.25,65.27,99142.0,55.428,55.445,55.3856,55.4025,99142.0
2019-02-08 10:45:00,65.27,65.32,65.26,65.31,37208.0,55.4025,55.445,55.394,55.4365,37208.0
2019-02-08 10:50:00,65.31,65.4,65.3,65.4,199885.0,55.4365,55.5129,55.428,55.5129,199885.0
2019-02-08 10:55:00,65.4,65.44,65.3,65.43,144100.0,55.5129,55.5468,55.428,55.5383,144100.0
2019-02-08 11:00:00,65.43,65.45,65.4,65.43,61703.0,55.5383,55.5553,55.5129,55.5383,61703.0
2019-02-08 11:05:00,65.43,65.45,65.39,65.4,91761.0,55.5383,55.5553,55.5044,55.5129,91761.0
2019-02-08 11:10:00,65.39,65.4,65.37,65.4,38558.0,55.5044,55.5129,55.4874,55.5129,38558.0
2019-02-08 11:15:00,65.4,65.61,65.39,65.59,311392.0,55.5129,55.6911,55.5044,55.6742,311392.0
2019-02-08 11:20:00,65.59,65.84,65.58,65.82,44469.0,55.6742,55.8864,55.6657,55.8694,44469.0
2019-02-08 11:25:00,65.82,65.9,65.81,65.83,46311.0,55.8694,55.9373,55.8609,55.8779,46311.0
2019-02-08 11:30:00,65.83,65.86,65.77,65.85,32545.0,55.8779,55.9033,55.8269,55.8948,32545.0
2019-02-08 11:35:00,65.85,65.88,65.83,65.88,28074.0,55.8948,55.9203,55.8779,55.9203,28074.0
2019-02-08 11:40:00,65.87,65.97,65.86,65.96,37723.0,55.9118,55.9967,55.9033,55.9882,37723.0
2019-02-08 11:45:00,65.97,65.97,65.88,65.92,24282.0,55.9967,55.9967,55.9203,55.9543,24282.0
2019-02-08 11:50:00,65.92,65.94,65.82,65.86,30398.0,55.9543,55.9712,55.8694,55.9033,30398.0
2019-02-08 11:55:00,65.87,65.92,65.85,65.91,28223.0,55.9118,55.9543,55.8948,55.9458,28223.0
2019-02-08 12:00:00,65.92,65.95,65.84,65.84,35009.0,55.9543,55.9797,55.8864,55.8864,35009.0
2019-02-08 12:05:00,65.85,65.92,65.85,65.9,32631.0,55.8948,55.9543,55.8948,55.9373,32631.0
2019-02-08 12:10:00,65.9,65.92,65.87,65.87,21613.0,55.9373,55.9543,55.9118,55.9118,21613.0
2019-02-08 12:15:00,65.87,65.93,65.86,65.91,18917.0,55.9118,55.9628,55.9033,55.9458,18917.0
2019-02-08 12:20:00,65.91,65.94,65.91,65.92,16431.0,55.9458,55.9712,55.9458,55.9543,16431.0
2019-02-08 12:25:00,65.92,65.93,65.91,65.92,16094.0,55.9543,55.9628,55.9458,55.9543,16094.0
2019-02-08 12:30:00,65.92,65.94,65.84,65.85,34605.0,55.9543,55.9712,55.8864,55.8948,34605.0
2019-02-08 12:35:00,65.84,65.84,65.79,65.83,21290.0,55.8864,55.8864,55.8439,55.8779,21290.0
2019-02-08 12:40:00,65.83,65.86,65.79,65.8,21956.0,55.8779,55.9033,55.8439,55.8524,21956.0
2019-02-08 12:45:00,65.8,65.83,65.79,65.8,16423.0,55.8524,55.8779,55.8439,55.8524,16423.0
2019-02-08 12:50:00,65.8,65.82,65.79,65.82,13724.0,55.8524,55.8694,55.8439,55.8694,13724.0
2019-02-08 12:55:00,65.81,65.82,65.77,65.79,13778.0,55.8609,55.8694,55.8269,55.8439,13778.0
2019-02-08 13:00:00,65.8,65.81,65.76,65.78,15081.0,55.8524,55.8609,55.8185,55.8354,15081.0
2019-02-08 13:05:00,65.78,65.79,65.75,65.77,23325.0,55.8354,55.8439,55.81,55.8269,23325.0
2019-02-08 13:10:00,65.76,65.78,65.75,65.77,32056.0,55.8185,55.8354,55.81,55.8269,32056.0
2019-02-08 13:15:00,65.78,65.78,65.72,65.75,21506.0,55.8354,55.8354,55.7845,55.81,21506.0
2019-02-08 13:20:00,65.75,65.77,65.75,65.76,15892.0,55.81,55.8269,55.81,55.8185,15892.0
2019-02-08 13:25:00,65.76,65.83,65.75,65.82,23492.0,55.8185,55.8779,55.81,55.8694,23492.0
2019-02-08 13:30:00,65.82,65.87,65.81,65.87,31266.0,55.8694,55.9118,55.8609,55.9118,31266.0
2019-02-08 13:35:00,65.86,65.87,65.83,65.86,15670.0,55.9033,55.9118,55.8779,55.9033,15670.0
2019-02-08 13:40:00,65.86,65.88,65.85,65.86,20593.0,55.9033,55.9203,55.8948,55.9033,20593.0
2019-02-08 13:45:00,65.86,65.88,65.85,65.87,13464.0,55.9033,55.9203,55.8948,55.9118,13464.0
2019-02-08 13:50:00,65.88,65.93,65.87,65.92,25752.0,55.9203,55.9628,55.9118,55.9543,25752.0
2019-02-08 13:55:00,65.93,65.95,65.93,65.95,29559.0,55.9628,55.9797,55.9628,55.9797,29559.0
2019-02-08 14:00:00,65.95,65.96,65.9,65.95,18474.0,55.9797,55.9882,55.9373,55.9797,18474.0
2019-02-08 14:05:00,65.95,65.96,65.93,65.95,25413.0,55.9797,55.9882,55.9628,55.9797,25413.0
2019-02-08 14:10:00,65.95,65.98,65.93,65.97,25967.0,55.9797,56.0052,55.9628,55.9967,25967.0
2019-02-08 14:15:00,65.97,66.01,65.96,66.01,36435.0,55.9967,56.0307,55.9882,56.0307,36435.0
2019-02-08 14:20:00,66.0,66.03,66.0,66.0,24532.0,56.0222,56.0476,56.0222,56.0222,24532.0
2019-02-08 14:25:00,66.0,66.02,65.99,66.01,39093.0,56.0222,56.0391,56.0137,56.0307,39093.0
2019-02-08 14:30:00,66.01,66.07,66.0,66.06,23307.0,56.0307,56.0816,56.0222,56.0731,23307.0
2019-02-08 14:35:00,66.05,66.09,66.04,66.09,24525.0,56.0646,56.0986,56.0561,56.0986,24525.0
2019-02-08 14:40:00,66.09,66.11,66.04,66.06,34477.0,56.0986,56.1155,56.0561,56.0731,34477.0
2019-02-08 14:45:00,66.06,66.08,66.04,66.06,23661.0,56.0731,56.0901,56.0561,56.0731,23661.0
2019-02-08 14:50:00,66.06,66.06,66.01,66.01,21499.0,56.0731,56.0731,56.0307,56.0307,21499.0
2019-02-08 14:55:00,66.02,66.04,66.01,66.01,23357.0,56.0391,56.0561,56.0307,56.0307,23357.0
2019-02-08 15:00:00,66.01,66.01,65.94,65.95,30637.0,56.0307,56.0307,55.9712,55.9797,30637.0
2019-02-08 15:05:00,65.95,66.0,65.95,65.97,25607.0,55.9797,56.0222,55.9797,55.9967,25607.0
2019-02-08 15:10:00,65.97,65.97,65.91,65.95,28719.0,55.9967,55.9967,55.9458,55.9797,28719.0
2019-02-08 15:15:00,65.94,65.98,65.93,65.97,33004.0,55.9712,56.0052,55.9628,55.9967,33004.0
2019-02-08 15:20:00,65.97,66.0,65.95,65.95,38004.0,55.9967,56.0222,55.9797,55.9797,38004.0
2019-02-08 15:25:00,65.95,65.98,65.92,65.95,30441.0,55.9797,56.0052,55.9543,55.9797,30441.0
2019-02-08 15:30:00,65.96,66.03,65.95,66.03,82817.0,55.9882,56.0476,55.9797,56.0476,82817.0
2019-02-08 15:35:00,66.03,66.07,65.98,66.06,59970.0,56.0476,56.0816,56.0052,56.0731,59970.0
2019-02-08 15:40:00,66.06,66.11,66.05,66.1,66813.0,56.0731,56.1155,56.0646,56.1071,66813.0
2019-02-08 15:45:00,66.12,66.14,66.08,66.09,89051.0,56.124,56.141,56.0901,56.0986,89051.0
2019-02-08 15:50:00,66.08,66.14,66.08,66.12,85164.0,56.0901,56.141,56.0901,56.124,85164.0
2019-02-08 15:55:00,66.11,66.23,66.11,66.22,349206.0,56.1155,56.2174,56.1155,56.2089,349206.0
2019-02-11 09:30:00,66.33,66.43,66.16,66.23,38598.0,56.3023,56.3872,56.158,56.2174,38598.0
2019-02-11 09:35:00,66.25,66.32,66.11,66.24,18088.0,56.2344,56.2938,56.1155,56.2259,18088.0
2019-02-11 09:40:00,66.27,66.31,66.16,66.18,16635.0,56.2514,56.2853,56.158,56.175,16635.0
2019-02-11 09:45:00,66.17,66.23,66.12,66.22,58163.0,56.1665,56.2174,56.124,56.2089,58163.0
2019-02-11 09:50:00,66.22,66.39,66.21,66.25,110228.0,56.2089,56.3532,56.2004,56.2344,110228.0
2019-02-11 09:55:00,66.24,66.25,66.16,66.18,35457.0,56.2259,56.2344,56.158,56.175,35457.0
2019-02-11 10:00:00,66.17,66.3,66.13,66.17,27872.0,56.1665,56.2768,56.1325,56.1665,27872.0
2019-02-11 10:05:00,66.18,66.18,66.05,66.05,17215.0,56.175,56.175,56.0646,56.0646,17215.0
2019-02-11 10:10:00,66.04,66.1,66.02,66.1,15076.0,56.0561,56.1071,56.0391,56.1071,15076.0
2019-02-11 10:15:00,66.1,66.2,66.1,66.18,16060.0,56.1071,56.1919,56.1071,56.175,16060.0
2019-02-11 10:20:00,66.2,66.21,66.1,66.1,15414.0,56.1919,56.2004,56.1071,56.1071,15414.0
2019-02-11 10:25:00,66.11,66.13,66.09,66.11,44789.0,56.1155,56.1325,56.0986,56.1155,44789.0
2019-02-11 10:30:00,66.11,66.15,66.1,66.15,11350.0,56.1155,56.1495,56.1071,56.1495,11350.0
2019-02-11 10:35:00,66.15,66.2,66.13,66.17,13783.0,56.1495,56.1919,56.1325,56.1665,13783.0
2019-02-11 10:40:00,66.17,66.19,66.13,66.17,11790.0,56.1665,56.1834,56.1325,56.1665,11790.0
2019-02-11 10:45:00,66.17,66.18,66.16,66.18,11951.0,56.1665,56.175,56.158,56.175,11951.0
2019-02-11 10:50:00,66.17,66.28,66.16,66.2,95879.0,56.1665,56.2598,56.158,56.1919,95879.0
2019-02-11 10:55:00,66.19,66.26,66.16,66.25,12395.0,56.1834,56.2429,56.158,56.2344,12395.0
2019-02-11 11:00:00,66.24,66.28,66.22,66.26,16676.0,56.2259,56.2598,56.2089,56.2429,16676.0
2019-02-11 11:05:00,66.27,66.34,66.26,66.27,13028.0,56.2514,56.3108,56.2429,56.2514,13028.0
2019-02-11 11:10:00,66.27,66.29,66.21,66.22,14105.0,56.2514,56.2683,56.2004,56.2089,14105.0
2019-02-11 11:15:00,66.22,66.24,66.2,66.22,21269.0,56.2089,56.2259,56.1919,56.2089,21269.0
2019-02-11 11:20:00,66.22,66.23,66.18,66.2,12314.0,56.2089,56.2174,56.175,56.1919,12314.0
2019-02-11 11:25:00,66.21,66.22,66.18,66.2,12806.0,56.2004,56.2089,56.175,56.1919,12806.0
2019-02-11 11:30:00,66.19,66.2,66.09,66.13,68235.0,56.1834,56.1919,56.0986,56.1325,68235.0
2019-02-11 11:35:00,66.14,66.2,66.14,66.19,11843.0,56.141,56.1919,56.141,56.1834,11843.0
2019-02-11 11:40:00,66.18,66.23,66.18,66.22,13040.0,56.175,56.2174,56.175,56.2089,13040.0
2019-02-11 11:45:00,66.23,66.27,66.22,66.27,72252.0,56.2174,56.2514,56.2089,56.2514,72252.0
2019-02-11 11:50:00,66.27,66.32,66.25,66.31,14558.0,56.2514,56.2938,56.2344,56.2853,14558.0
2019-02-11 11:55:00,66.31,66.34,66.28,66.29,16130.0,56.2853,56.3108,56.2598,56.2683,16130.0
2019-02-11 12:00:00,66.31,66.41,66.31,66.41,18782.0,56.2853,56.3702,56.2853,56.3702,18782.0
2019-02-11 12:05:00,66.42,66.42,66.35,66.37,12876.0,56.3787,56.3787,56.3193,56.3362,12876.0
2019-02-11 12:10:00,66.38,66.42,66.37,66.4,14606.0,56.3447,56.3787,56.3362,56.3617,14606.0
2019-02-11 12:15:00,66.4,66.43,66.38,66.41,34137.0,56.3617,56.3872,56.3447,56.3702,34137.0
2019-02-11 12:20:00,66.38,66.38,66.26,66.28,22631.0,56.3447,56.3447,56.2429,56.2598,22631.0
2019-02-11 12:25:00,66.29,66.34,66.28,66.33,20311.0,56.2683,56.3108,56.2598,56.3023,20311.0
2019-02-11 12:30:00,66.33,66.39,66.33,66.37,23236.0,56.3023,56.3532,56.3023,56.3362,23236.0
2019-02-11 12:35:00,66.37,66.42,66.37,66.4,70838.0,56.3362,56.3787,56.3362,56.3617,70838.0
2019-02-11 12:40:00,66.4,66.4,66.37,66.37,15297.0,56.3617,56.3617,56.3362,56.3362,15297.0
2019-02-11 12:45:00,66.37,66.44,66.37,66.43,16026.0,56.3362,56.3957,56.3362,56.3872,16026.0
2019-02-11 12:50:00,66.44,66.51,66.44,66.51,30881.0,56.3957,56.4551,56.3957,56.4551,30881.0
2019-02-11 12:55:00,66.5,66.5,66.38,66.4,26039.0,56.4466,56.4466,56.3447,56.3617,26039.0
2019-02-11 13:00:00,66.39,66.46,66.39,66.43,16894.0,56.3532,56.4126,56.3532,56.3872,16894.0
2019-02-11 13:05:00,66.43,66.47,66.42,66.46,15631.0,56.3872,56.4211,56.3787,56.4126,15631.0
2019-02-11 13:10:00,66.45,66.5,66.45,66.47,34400.0,56.4041,56.4466,56.4041,56.4211,34400.0
2019-02-11 13:15:00,66.46,66.47,66.46,66.46,11994.0,56.4126,56.4211,56.4126,56.4126,11994.0
2019-02-11 13:20:00,66.46,66.47,66.4,66.41,18586.0,56.4126,56.4211,56.3617,56.3702,18586.0
2019-02-11 13:25:00,66.41,66.43,66.39,66.41,10709.0,56.3702,56.3872,56.3532,56.3702,10709.0
2019-02-11 13:30:00,66.41,66.42,66.4,66.42,8661.0,56.3702,56.3787,56.3617,56.3787,8661.0
2019-02-11 13:35:00,66.42,66.43,66.41,66.42,10729.0,56.3787,56.3872,56.3702,56.3787,10729.0
2019-02-11 13:40:00,66.41,66.41,66.4,66.4,25455.0,56.3702,56.3702,56.3617,56.3617,25455.0
2019-02-11 13:45:00,66.4,66.4,66.31,66.37,20808.0,56.3617,56.3617,56.2853,56.3362,20808.0
2019-02-11 13:50:00,66.37,66.4,66.35,66.36,14385.0,56.3362,56.3617,56.3193,56.3277,14385.0
2019-02-11 13:55:00,66.36,66.38,66.36,66.37,15245.0,56.3277,56.3447,56.3277,56.3362,15245.0
2019-02-11 14:00:00,66.37,66.38,66.36,66.36,27248.0,56.3362,56.3447,56.3277,56.3277,27248.0
2019-02-11 14:05:00,66.36,66.38,66.36,66.37,13695.0,56.3277,56.3447,56.3277,56.3362,13695.0
2019-02-11 14:10:00,66.38,66.38,66.36,66.36,22965.0,56.3447,56.3447,56.3277,56.3277,22965.0
2019-02-11 14:15:00,66.36,66.36,66.3,66.3,16832.0,56.3277,56.3277,56.2768,56.2768,16832.0
2019-02-11 14:20:00,66.3,66.34,66.27,66.33,28575.0,56.2768,56.3108,56.2514,56.3023,28575.0
2019-02-11 14:25:00,66.33,66.38,66.32,66.36,40817.0,56.3023,56.3447,56.2938,56.3277,40817.0
2019-02-11 14:30:00,66.37,66.43,66.35,66.4,16637.0,56.3362,56.3872,56.3193,56.3617,16637.0
2019-02-11 14:35:00,66.41,66.42,66.34,66.34,9628.0,56.3702,56.3787,56.3108,56.3108,9628.0
2019-02-11 14:40:00,66.34,66.4,66.34,66.35,15955.0,56.3108,56.3617,56.3108,56.3193,15955.0
2019-02-11 14:45:00,66.35,66.35,66.33,66.34,37928.0,56.3193,56.3193,56.3023,56.3108,37928.0
2019-02-11 14:50:00,66.34,66.35,66.33,66.33,19357.0,56.3108,56.3193,56.3023,56.3023,19357.0
2019-02-11 14:55:00,66.33,66.36,66.33,66.36,17080.0,56.3023,56.3277,56.3023,56.3277,17080.0
2019-02-11 15:00:00,66.36,66.38,66.34,66.36,16515.0,56.3277,56.3447,56.3108,56.3277,16515.0
2019-02-11 15:05:00,66.35,66.36,66.28,66.31,65210.0,56.3193,56.3277,56.2598,56.2853,65210.0
2019-02-11 15:10:00,66.31,66.32,66.21,66.23,48401.0,56.2853,56.2938,56.2004,56.2174,48401.0
2019-02-11 15:15:00,66.24,66.3,66.23,66.28,43129.0,56.2259,56.2768,56.2174,56.2598,43129.0
2019-02-11 15:20:00,66.28,66.34,66.28,66.33,21543.0,56.2598,56.3108,56.2598,56.3023,21543.0
2019-02-11 15:25:00,66.33,66.36,66.31,66.34,22309.0,56.3023,56.3277,56.2853,56.3108,22309.0
2019-02-11 15:30:00,66.34,66.36,66.3,66.31,30238.0,56.3108,56.3277,56.2768,56.2853,30238.0
2019-02-11 15:35:00,66.31,66.33,66.29,66.29,32662.0,56.2853,56.3023,56.2683,56.2683,32662.0
2019-02-11 15:40:00,66.29,66.29,66.24,66.26,45050.0,56.2683,56.2683,56.2259,56.2429,45050.0
2019-02-11 15:45:00,66.26,66.32,66.25,66.27,79525.0,56.2429,56.2938,56.2344,56.2514,79525.0
2019-02-11 15:50:00,66.28,66.29,66.26,66.28,58777.0,56.2598,56.2683,56.2429,56.2598,58777.0
2019-02-11 15:55:00,66.28,66.36,66.27,66.29,130525.0,56.2598,56.3277,56.2514,56.2683,130525.0
2019-02-12 09:30:00,66.29,66.49,66.28,66.47,68175.0,56.2683,56.4381,56.2598,56.4211,68175.0
2019-02-12 09:35:00,66.47,66.49,66.39,66.45,57892.0,56.4211,56.4381,56.3532,56.4041,57892.0
2019-02-12 09:40:00,66.46,66.46,66.19,66.27,21392.0,56.4126,56.4126,56.1834,56.2514,21392.0
2019-02-12 09:45:00,66.29,66.53,66.29,66.51,32692.0,56.2683,56.472,56.2683,56.4551,32692.0
2019-02-12 09:50:00,66.51,66.62,66.5,66.59,47347.0,56.4551,56.5484,56.4466,56.523,47347.0
2019-02-12 09:55:00,66.59,66.62,66.49,66.62,54680.0,56.523,56.5484,56.4381,56.5484,54680.0
2019-02-12 10:00:00,66.62,66.73,66.55,66.66,57703.0,56.5484,56.6418,56.489,56.5824,57703.0
2019-02-12 10:05:00,66.66,66.88,66.65,66.79,33266.0,56.5824,56.7691,56.5739,56.6927,33266.0
2019-02-12 10:10:00,66.79,66.89,66.79,66.84,27320.0,56.6927,56.7776,56.6927,56.7352,27320.0
2019-02-12 10:15:00,66.84,66.85,66.68,66.69,17681.0,56.7352,56.7437,56.5994,56.6079,17681.0
2019-02-12 10:20:00,66.69,66.69,66.64,66.66,21299.0,56.6079,56.6079,56.5654,56.5824,21299.0
2019-02-12 10:25:00,66.66,66.73,66.63,66.72,64554.0,56.5824,56.6418,56.5569,56.6333,64554.0
2019-02-12 10:30:00,66.72,66.77,66.69,66.76,85314.0,56.6333,56.6758,56.6079,56.6673,85314.0
2019-02-12 10:35:00,66.75,66.77,66.74,66.76,68643.0,56.6588,56.6758,56.6503,56.6673,68643.0
2019-02-12 10:40:00,66.77,66.81,66.75,66.8,22328.0,56.6758,56.7097,56.6588,56.7012,22328.0
2019-02-12 10:45:00,66.8,66.8,66.67,66.72,26578.0,56.7012,56.7012,56.5909,56.6333,26578.0
2019-02-12 10:50:00,66.72,66.74,66.69,66.69,12664.0,56.6333,56.6503,56.6079,56.6079,12664.0
2019-02-12 10:55:00,66.7,66.75,66.65,66.75,52259.0,56.6163,56.6588,56.5739,56.6588,52259.0
2019-02-12 11:00:00,66.75,66.85,66.75,66.76,16671.0,56.6588,56.7437,56.6588,56.6673,16671.0
2019-02-12 11:05:00,66.75,66.83,66.71,66.83,28461.0,56.6588,56.7267,56.6248,56.7267,28461.0
2019-02-12 11:10:00,66.84,66.95,66.83,66.87,46659.0,56.7352,56.8285,56.7267,56.7606,46659.0
2019-02-12 11:15:00,66.86,66.86,66.77,66.77,20415.0,56.7522,56.7522,56.6758,56.6758,20415.0
2019-02-12 11:20:00,66.77,66.82,66.72,66.78,57242.0,56.6758,56.7182,56.6333,56.6842,57242.0
2019-02-12 11:25:00,66.78,66.84,66.73,66.83,44187.0,56.6842,56.7352,56.6418,56.7267,44187.0
2019-02-12 11:30:00,66.83,66.84,66.78,66.78,20369.0,56.7267,56.7352,56.6842,56.6842,20369.0
2019-02-12 11:35:00,66.78,66.81,66.77,66.81,20691.0,56.6842,56.7097,56.6758,56.7097,20691.0
2019-02-12 11:40:00,66.81,66.81,66.78,66.78,15974.0,56.7097,56.7097,56.6842,56.6842,15974.0
2019-02-12 11:45:00,66.78,66.8,66.77,66.77,19083.0,56.6842,56.7012,56.6758,56.6758,19083.0
2019-02-12 11:50:00,66.77,66.85,66.77,66.83,16068.0,56.6758,56.7437,56.6758,56.7267,16068.0
2019-02-12 11:55:00,66.84,66.9,66.79,66.87,26023.0,56.7352,56.7861,56.6927,56.7606,26023.0
2019-02-12 12:00:00,66.88,66.9,66.82,66.89,11539.0,56.7691,56.7861,56.7182,56.7776,11539.0
2019-02-12 12:05:00,66.88,66.88,66.85,66.86,8575.0,56.7691,56.7691,56.7437,56.7522,8575.0
2019-02-12 12:10:00,66.86,66.86,66.83,66.83,8459.0,56.7522,56.7522,56.7267,56.7267,8459.0
2019-02-12 12:15:00,66.82,66.82,66.72,66.72,6465.0,56.7182,56.7182,56.6333,56.6333,6465.0
2019-02-12 12:20:00,66.72,66.73,66.68,66.69,12471.0,56.6333,56.6418,56.5994,56.6079,12471.0
2019-02-12 12:25:00,66.68,66.68,66.63,66.66,9519.0,56.5994,56.5994,56.5569,56.5824,9519.0
2019-02-12 12:30:00,66.66,66.67,66.55,66.55,11707.0,56.5824,56.5909,56.489,56.489,11707.0
2019-02-12 12:35:00,66.55,66.63,66.53,66.63,40789.0,56.489,56.5569,56.472,56.5569,40789.0
2019-02-12 12:40:00,66.63,66.75,66.62,66.69,59350.0,56.5569,56.6588,56.5484,56.6079,59350.0
2019-02-12 12:45:00,66.69,66.69,66.54,66.54,16126.0,56.6079,56.6079,56.4805,56.4805,16126.0
2019-02-12 12:50:00,66.53,66.65,66.53,66.64,47628.0,56.472,56.5739,56.472,56.5654,47628.0
2019-02-12 12:55:00,66.63,66.71,66.6,66.62,23919.0,56.5569,56.6248,56.5315,56.5484,23919.0
2019-02-12 13:00:00,66.63,66.69,66.61,66.61,35941.0,56.5569,56.6079,56.5399,56.5399,35941.0
2019-02-12 13:05:00,66.63,66.63,66.56,66.56,13701.0,56.5569,56.5569,56.4975,56.4975,13701.0
2019-02-12 13:10:00,66.57,66.58,66.56,66.57,11535.0,56.506,56.5145,56.4975,56.506,11535.0
2019-02-12 13:15:00,66.58,66.58,66.55,66.57,13495.0,56.5145,56.5145,56.489,56.506,13495.0
2019-02-12 13:20:00,66.56,66.6,66.55,66.55,37458.0,56.4975,56.5315,56.489,56.489,37458.0
2019-02-12 13:25:00,66.55,66.55,66.5,66.51,15231.0,56.489,56.489,56.4466,56.4551,15231.0
2019-02-12 13:30:00,66.51,66.6,66.51,66.6,17313.0,56.4551,56.5315,56.4551,56.5315,17313.0
2019-02-12 13:35:00,66.61,66.71,66.6,66.69,29201.0,56.5399,56.6248,56.5315,56.6079,29201.0
2019-02-12 13:40:00,66.69,66.72,66.67,66.7,12886.0,56.6079,56.6333,56.5909,56.6163,12886.0
2019-02-12 13:45:00,66.7,66.76,66.68,66.76,36206.0,56.6163,56.6673,56.5994,56.6673,36206.0
2019-02-12 13:50:00,66.76,66.79,66.73,66.74,12170.0,56.6673,56.6927,56.6418,56.6503,12170.0
2019-02-12 13:55:00,66.73,66.84,66.73,66.81,23420.0,56.6418,56.7352,56.6418,56.7097,23420.0
2019-02-12 14:00:00,66.81,66.82,66.77,66.79,31586.0,56.7097,56.7182,56.6758,56.6927,31586.0
2019-02-12 14:05:00,66.78,66.78,66.71,66.75,17118.0,56.6842,56.6842,56.6248,56.6588,17118.0
2019-02-12 14:10:00,66.74,66.79,66.74,66.75,24023.0,56.6503,56.6927,56.6503,56.6588,24023.0
2019-02-12 14:15:00,66.76,66.85,66.76,66.84,31516.0,56.6673,56.7437,56.6673,56.7352,31516.0
2019-02-12 14:20:00,66.84,66.88,66.83,66.87,12370.0,56.7352,56.7691,56.7267,56.7606,12370.0
2019-02-12 14:25:00,66.87,66.87,66.83,66.86,21580.0,56.7606,56.7606,56.7267,56.7522,21580.0
2019-02-12 14:30:00,66.87,66.9,66.86,66.86,19316.0,56.7606,56.7861,56.7522,56.7522,19316.0
2019-02-12 14:35:00,66.86,66.86,66.84,66.84,24277.0,56.7522,56.7522,56.7352,56.7352,24277.0
2019-02-12 14:40:00,66.84,66.88,66.84,66.87,21897.0,56.7352,56.7691,56.7352,56.7606,21897.0
2019-02-12 14:45:00,66.87,66.88,66.84,66.84,19330.0,56.7606,56.7691,56.7352,56.7352,19330.0
2019-02-12 14:50:00,66.84,66.84,66.7,66.76,45067.0,56.7352,56.7352,56.6163,56.6673,45067.0
2019-02-12 14:55:00,66.77,66.85,66.77,66.82,15989.0,56.6758,56.7437,56.6758,56.7182,15989.0
2019-02-12 15:00:00,66.83,66.83,66.77,66.78,21814.0,56.7267,56.7267,56.6758,56.6842,21814.0
2019-02-12 15:05:00,66.78,66.85,66.78,66.83,22850.0,56.6842,56.7437,56.6842,56.7267,22850.0
2019-02-12 15:10:00,66.84,66.85,66.8,66.84,47685.0,56.7352,56.7437,56.7012,56.7352,47685.0
2019-02-12 15:15:00,66.84,66.88,66.84,66.88,32887.0,56.7352,56.7691,56.7352,56.7691,32887.0
2019-02-12 15:20:00,66.87,66.93,66.87,66.9,52455.0,56.7606,56.8116,56.7606,56.7861,52455.0
2019-02-12 15:25:00,66.9,66.94,66.9,66.92,24640.0,56.7861,56.8201,56.7861,56.8031,24640.0
2019-02-12 15:30:00,66.92,66.94,66.89,66.89,66277.0,56.8031,56.8201,56.7776,56.7776,66277.0
2019-02-12 15:35:00,66.89,66.9,66.86,66.9,92485.0,56.7776,56.7861,56.7522,56.7861,92485.0
2019-02-12 15:40:00,66.9,66.94,66.88,66.91,96608.0,56.7861,56.8201,56.7691,56.7946,96608.0
2019-02-12 15:45:00,66.9,66.91,66.86,66.88,137559.0,56.7861,56.7946,56.7522,56.7691,137559.0
2019-02-12 15:50:00,66.88,66.9,66.86,66.9,68676.0,56.7691,56.7861,56.7522,56.7861,68676.0
2019-02-12 15:55:00,66.9,66.99,66.89,66.94,188146.0,56.7861,56.8625,56.7776,56.8201,188146.0
2019-02-13 09:30:00,66.98,66.98,66.42,66.68,68417.0,56.854,56.854,56.3787,56.5994,68417.0
2019-02-13 09:35:00,66.63,66.74,66.61,66.66,16105.0,56.5569,56.6503,56.5399,56.5824,16105.0
2019-02-13 09:40:00,66.69,66.71,66.64,66.65,20036.0,56.6079,56.6248,56.5654,56.5739,20036.0
2019-02-13 09:45:00,66.66,66.84,66.66,66.79,18463.0,56.5824,56.7352,56.5824,56.6927,18463.0
2019-02-13 09:50:00,66.77,66.77,66.55,66.55,17305.0,56.6758,56.6758,56.489,56.489,17305.0
2019-02-13 09:55:00,66.53,66.6,66.51,66.57,35519.0,56.472,56.5315,56.4551,56.506,35519.0
2019-02-13 10:00:00,66.57,66.66,66.56,66.61,46462.0,56.506,56.5824,56.4975,56.5399,46462.0
2019-02-13 10:05:00,66.64,66.67,66.59,66.67,37880.0,56.5654,56.5909,56.523,56.5909,37880.0
2019-02-13 10:10:00,66.66,66.67,66.51,66.55,41410.0,56.5824,56.5909,56.4551,56.489,41410.0
2019-02-13 10:15:00,66.55,66.55,66.39,66.52,62250.0,56.489,56.489,56.3532,56.4636,62250.0
2019-02-13 10:20:00,66.51,66.57,66.49,66.52,37391.0,56.4551,56.506,56.4381,56.4636,37391.0
2019-02-13 10:25:00,66.51,66.54,66.47,66.51,28377.0,56.4551,56.4805,56.4211,56.4551,28377.0
2019-02-13 10:30:00,66.52,66.6,66.47,66.58,43135.0,56.4636,56.5315,56.4211,56.5145,43135.0
2019-02-13 10:35:00,66.57,66.57,66.44,66.45,24461.0,56.506,56.506,56.3957,56.4041,24461.0
2019-02-13 10:40:00,66.45,66.5,66.43,66.46,37629.0,56.4041,56.4466,56.3872,56.4126,37629.0
2019-02-13 10:45:00,66.46,66.5,66.45,66.45,35481.0,56.4126,56.4466,56.4041,56.4041,35481.0
2019-02-13 10:50:00,66.45,66.55,66.45,66.52,44069.0,56.4041,56.489,56.4041,56.4636,44069.0
2019-02-13 10:55:00,66.52,66.53,66.47,66.48,30295.0,56.4636,56.472,56.4211,56.4296,30295.0
2019-02-13 11:00:00,66.48,66.57,66.48,66.56,78470.0,56.4296,56.506,56.4296,56.4975,78470.0
2019-02-13 11:05:00,66.56,66.57,66.47,66.47,16309.0,56.4975,56.506,56.4211,56.4211,16309.0
2019-02-13 11:10:00,66.48,66.52,66.47,66.48,16297.0,56.4296,56.4636,56.4211,56.4296,16297.0
2019-02-13 11:15:00,66.48,66.52,66.47,66.48,36219.0,56.4296,56.4636,56.4211,56.4296,36219.0
2019-02-13 11:20:00,66.47,66.48,66.39,66.39,19808.0,56.4211,56.4296,56.3532,56.3532,19808.0
2019-02-13 11:25:00,66.39,66.42,66.33,66.34,21018.0,56.3532,56.3787,56.3023,56.3108,21018.0
2019-02-13 11:30:00,66.35,66.36,66.23,66.23,17613.0,56.3193,56.3277,56.2174,56.2174,17613.0
2019-02-13 11:35:00,66.23,66.32,66.21,66.31,20758.0,56.2174,56.2938,56.2004,56.2853,20758.0
2019-02-13 11:40:00,66.3,66.38,66.29,66.37,30284.0,56.2768,56.3447,56.2683,56.3362,30284.0
2019-02-13 11:45:00,66.37,66.38,66.35,66.36,18695.0,56.3362,56.3447,56.3193,56.3277,18695.0
2019-02-13 11:50:00,66.36,66.4,66.35,66.35,19724.0,56.3277,56.3617,56.3193,56.3193,19724.0
2019-02-13 11:55:00,66.35,66.43,66.35,66.42,28977.0,56.3193,56.3872,56.3193,56.3787,28977.0
2019-02-13 12:00:00,66.41,66.42,66.41,66.41,28254.0,56.3702,56.3787,56.3702,56.3702,28254.0
2019-02-13 12:05:00,66.41,66.43,66.41,66.43,39320.0,56.3702,56.3872,56.3702,56.3872,39320.0
2019-02-13 12:10:00,66.42,66.46,66.41,66.46,27282.0,56.3787,56.4126,56.3702,56.4126,27282.0
2019-02-13 12:15:00,66.45,66.46,66.41,66.41,14245.0,56.4041,56.4126,56.3702,56.3702,14245.0
2019-02-13 12:20:00,66.41,66.42,66.38,66.42,48697.0,56.3702,56.3787,56.3447,56.3787,48697.0
2019-02-13 12:25:00,66.41,66.43,66.41,66.43,17478.0,56.3702,56.3872,56.3702,56.3872,17478.0
2019-02-13 12:30:00,66.43,66.48,66.41,66.47,20143.0,56.3872,56.4296,56.3702,56.4211,20143.0
2019-02-13 12:35:00,66.46,66.46,66.41,66.41,17148.0,56.4126,56.4126,56.3702,56.3702,17148.0
2019-02-13 12:40:00,66.41,66.44,66.41,66.42,17190.0,56.3702,56.3957,56.3702,56.3787,17190.0
2019-02-13 12:45:00,66.42,66.43,66.36,66.42,31572.0,56.3787,56.3872,56.3277,56.3787,31572.0
2019-02-13 12:50:00,66.42,66.43,66.41,66.41,10369.0,56.3787,56.3872,56.3702,56.3702,10369.0
2019-02-13 12:55:00,66.41,66.42,66.38,66.41,25905.0,56.3702,56.3787,56.3447,56.3702,25905.0
2019-02-13 13:00:00,66.41,66.43,66.41,66.43,11049.0,56.3702,56.3872,56.3702,56.3872,11049.0
2019-02-13 13:05:00,66.43,66.44,66.4,66.41,11148.0,56.3872,56.3957,56.3617,56.3702,11148.0
2019-02-13 13:10:00,66.4,66.41,66.38,66.4,13707.0,56.3617,56.3702,56.3447,56.3617,13707.0
2019-02-13 13:15:00,66.4,66.4,66.36,66.38,11449.0,56.3617,56.3617,56.3277,56.3447,11449.0
2019-02-13 13:20:00,66.38,66.38,66.36,66.37,7976.0,56.3447,56.3447,56.3277,56.3362,7976.0
2019-02-13 13:25:00,66.36,66.4,66.34,66.4,14838.0,56.3277,56.3617,56.3108,56.3617,14838.0
2019-02-13 13:30:00,66.4,66.4,66.35,66.36,19354.0,56.3617,56.3617,56.3193,56.3277,19354.0
2019-02-13 13:35:00,66.35,66.36,66.33,66.33,11264.0,56.3193,56.3277,56.3023,56.3023,11264.0
2019-02-13 13:40:00,66.33,66.34,66.29,66.3,17320.0,56.3023,56.3108,56.2683,56.2768,17320.0
2019-02-13 13:45:00,66.3,66.33,66.28,66.31,18494.0,56.2768,56.3023,56.2598,56.2853,18494.0
2019-02-13 13:50:00,66.32,66.35,66.29,66.3,10943.0,56.2938,56.3193,56.2683,56.2768,10943.0
2019-02-13 13:55:00,66.29,66.31,66.28,66.3,15404.0,56.2683,56.2853,56.2598,56.2768,15404.0
2019-02-13 14:00:00,66.3,66.35,66.3,66.35,20640.0,56.2768,56.3193,56.2768,56.3193,20640.0
2019-02-13 14:05:00,66.35,66.42,66.33,66.41,23672.0,56.3193,56.3787,56.3023,56.3702,23672.0
2019-02-13 14:10:00,66.42,66.47,66.41,66.46,19517.0,56.3787,56.4211,56.3702,56.4126,19517.0
2019-02-13 14:15:00,66.46,66.46,66.43,66.44,10845.0,56.4126,56.4126,56.3872,56.3957,10845.0
2019-02-13 14:20:00,66.45,66.46,66.43,66.46,7586.0,56.4041,56.4126,56.3872,56.4126,7586.0
2019-02-13 14:25:00,66.46,66.47,66.43,66.45,11054.0,56.4126,56.4211,56.3872,56.4041,11054.0
2019-02-13 14:30:00,66.45,66.5,66.44,66.5,18571.0,56.4041,56.4466,56.3957,56.4466,18571.0
2019-02-13 14:35:00,66.51,66.51,66.5,66.5,8212.0,56.4551,56.4551,56.4466,56.4466,8212.0
2019-02-13 14:40:00,66.5,66.58,66.5,66.58,43461.0,56.4466,56.5145,56.4466,56.5145,43461.0
2019-02-13 14:45:00,66.58,66.62,66.57,66.62,53374.0,56.5145,56.5484,56.506,56.5484,53374.0
2019-02-13 14:50:00,66.62,66.64,66.61,66.63,14953.0,56.5484,56.5654,56.5399,56.5569,14953.0
2019-02-13 14:55:00,66.63,66.63,66.55,66.55,17264.0,56.5569,56.5569,56.489,56.489,17264.0
2019-02-13 15:00:00,66.55,66.57,66.5,66.51,15896.0,56.489,56.506,56.4466,56.4551,15896.0
2019-02-13 15:05:00,66.49,66.51,66.46,66.51,23089.0,56.4381,56.4551,56.4126,56.4551,23089.0
2019-02-13 15:10:00,66.51,66.53,66.5,66.51,12163.0,56.4551,56.472,56.4466,56.4551,12163.0
2019-02-13 15:15:00,66.5,66.5,66.45,66.45,19703.0,56.4466,56.4466,56.4041,56.4041,19703.0
2019-02-13 15:20:00,66.45,66.52,66.45,66.5,29635.0,56.4041,56.4636,56.4041,56.4466,29635.0
2019-02-13 15:25:00,66.5,66.51,66.46,66.48,24026.0,56.4466,56.4551,56.4126,56.4296,24026.0
2019-02-13 15:30:00,66.48,66.55,66.48,66.54,30627.0,56.4296,56.489,56.4296,56.4805,30627.0
2019-02-13 15:35:00,66.54,66.56,66.53,66.53,28726.0,56.4805,56.4975,56.472,56.472,28726.0
2019-02-13 15:40:00,66.54,66.62,66.53,66.61,64400.0,56.4805,56.5484,56.472,56.5399,64400.0
2019-02-13 15:45:00,66.61,66.61,66.48,66.5,70434.0,56.5399,56.5399,56.4296,56.4466,70434.0
2019-02-13 15:50:00,66.49,66.5,66.45,66.45,54672.0,56.4381,56.4466,56.4041,56.4041,54672.0
2019-02-13 15:55:00,66.46,66.59,66.45,66.53,204186.0,56.4126,56.523,56.4041,56.472,204186.0
2019-02-14 09:30:00,66.23,66.45,65.69,65.78,76146.0,56.2174,56.4041,55.759,55.8354,76146.0
2019-02-14 09:35:00,65.83,66.23,65.83,66.21,25382.0,55.8779,56.2174,55.8779,56.2004,25382.0
2019-02-14 09:40:00,66.23,66.28,65.98,66.08,15628.0,56.2174,56.2598,56.0052,56.0901,15628.0
2019-02-14 09:45:00,66.11,66.12,65.98,65.99,20196.0,56.1155,56.124,56.0052,56.0137,20196.0
2019-02-14 09:50:00,66.01,66.1,66.0,66.07,13972.0,56.0307,56.1071,56.0222,56.0816,13972.0
2019-02-14 09:55:00,66.09,66.22,66.08,66.22,17960.0,56.0986,56.2089,56.0901,56.2089,17960.0
2019-02-14 10:00:00,66.23,66.39,66.16,66.34,23446.0,56.2174,56.3532,56.158,56.3108,23446.0
2019-02-14 10:05:00,66.32,66.53,66.31,66.5,27292.0,56.2938,56.472,56.2853,56.4466,27292.0
2019-02-14 10:10:00,66.51,66.65,66.47,66.64,26220.0,56.4551,56.5739,56.4211,56.5654,26220.0
2019-02-14 10:15:00,66.65,66.79,66.6,66.67,50566.0,56.5739,56.6927,56.5315,56.5909,50566.0
2019-02-14 10:20:00,66.66,66.73,66.61,66.67,20024.0,56.5824,56.6418,56.5399,56.5909,20024.0
2019-02-14 10:25:00,66.67,66.67,66.6,66.61,12743.0,56.5909,56.5909,56.5315,56.5399,12743.0
2019-02-14 10:30:00,66.62,66.82,66.61,66.81,21301.0,56.5484,56.7182,56.5399,56.7097,21301.0
2019-02-14 10:35:00,66.81,66.83,66.62,66.76,34767.0,56.7097,56.7267,56.5484,56.6673,34767.0
2019-02-14 10:40:00,66.8,66.94,66.8,66.86,33843.0,56.7012,56.8201,56.7012,56.7522,33843.0
2019-02-14 10:45:00,66.84,66.91,66.81,66.83,17559.0,56.7352,56.7946,56.7097,56.7267,17559.0
2019-02-14 10:50:00,66.84,66.91,66.83,66.84,11685.0,56.7352,56.7946,56.7267,56.7352,11685.0
2019-02-14 10:55:00,66.84,66.94,66.8,66.84,17187.0,56.7352,56.8201,56.7012,56.7352,17187.0
2019-02-14 11:00:00,66.86,66.86,66.68,66.69,9433.0,56.7522,56.7522,56.5994,56.6079,9433.0
2019-02-14 11:05:00,66.67,66.7,66.64,66.68,10677.0,56.5909,56.6163,56.5654,56.5994,10677.0
2019-02-14 11:10:00,66.68,66.74,66.62,66.63,9769.0,56.5994,56.6503,56.5484,56.5569,9769.0
2019-02-14 11:15:00,66.64,66.64,66.57,66.58,9762.0,56.5654,56.5654,56.506,56.5145,9762.0
2019-02-14 11:20:00,66.58,66.6,66.55,66.58,6013.0,56.5145,56.5315,56.489,56.5145,6013.0
2019-02-14 11:25:00,66.57,66.62,66.5,66.6,19387.0,56.506,56.5484,56.4466,56.5315,19387.0
2019-02-14 11:30:00,66.6,66.6,66.52,66.56,14035.0,56.5315,56.5315,56.4636,56.4975,14035.0
2019-02-14 11:35:00,66.56,66.63,66.55,66.61,14837.0,56.4975,56.5569,56.489,56.5399,14837.0
2019-02-14 11:40:00,66.6,66.65,66.59,66.65,10822.0,56.5315,56.5739,56.523,56.5739,10822.0
2019-02-14 11:45:00,66.65,66.68,66.65,66.67,9163.0,56.5739,56.5994,56.5739,56.5909,9163.0
2019-02-14 11:50:00,66.67,66.73,66.67,66.67,14383.0,56.5909,56.6418,56.5909,56.5909,14383.0
2019-02-14 11:55:00,66.67,66.69,66.6,66.61,13984.0,56.5909,56.6079,56.5315,56.5399,13984.0
2019-02-14 12:00:00,66.61,66.67,66.58,66.67,10779.0,56.5399,56.5909,56.5145,56.5909,10779.0
2019-02-14 12:05:00,66.67,66.74,66.67,66.69,27955.0,56.5909,56.6503,56.5909,56.6079,27955.0
2019-02-14 12:10:00,66.68,66.72,66.66,66.67,7841.0,56.5994,56.6333,56.5824,56.5909,7841.0
2019-02-14 12:15:00,66.68,66.71,66.6,66.71,12500.0,56.5994,56.6248,56.5315,56.6248,12500.0
2019-02-14 12:20:00,66.71,66.72,66.68,66.69,18430.0,56.6248,56.6333,56.5994,56.6079,18430.0
2019-02-14 12:25:00,66.7,66.71,66.66,66.67,5701.0,56.6163,56.6248,56.5824,56.5909,5701.0
2019-02-14 12:30:00,66.67,66.7,66.66,66.69,13783.0,56.5909,56.6163,56.5824,56.6079,13783.0
2019-02-14 12:35:00,66.69,66.74,66.69,66.72,16361.0,56.6079,56.6503,56.6079,56.6333,16361.0
2019-02-14 12:40:00,66.71,66.79,66.71,66.79,10477.0,56.6248,56.6927,56.6248,56.6927,10477.0
2019-02-14 12:45:00,66.79,66.81,66.71,66.72,15289.0,56.6927,56.7097,56.6248,56.6333,15289.0
2019-02-14 12:50:00,66.72,66.81,66.71,66.79,21053.0,56.6333,56.7097,56.6248,56.6927,21053.0
2019-02-14 12:55:00,66.78,66.79,66.77,66.78,10587.0,56.6842,56.6927,56.6758,56.6842,10587.0
2019-02-14 13:00:00,66.78,66.81,66.78,66.8,12831.0,56.6842,56.7097,56.6842,56.7012,12831.0
2019-02-14 13:05:00,66.8,66.81,66.73,66.75,12474.0,56.7012,56.7097,56.6418,56.6588,12474.0
2019-02-14 13:10:00,66.75,66.76,66.73,66.74,7650.0,56.6588,56.6673,56.6418,56.6503,7650.0
2019-02-14 13:15:00,66.74,66.77,66.72,66.72,10658.0,56.6503,56.6758,56.6333,56.6333,10658.0
2019-02-14 13:20:00,66.73,66.73,66.68,66.7,7951.0,56.6418,56.6418,56.5994,56.6163,7951.0
2019-02-14 13:25:00,66.7,66.75,66.7,66.72,10014.0,56.6163,56.6588,56.6163,56.6333,10014.0
2019-02-14 13:30:00,66.72,66.72,66.69,66.7,5739.0,56.6333,56.6333,56.6079,56.6163,5739.0
2019-02-14 13:35:00,66.7,66.75,66.69,66.73,10073.0,56.6163,56.6588,56.6079,56.6418,10073.0
2019-02-14 13:40:00,66.74,66.77,66.73,66.73,10221.0,56.6503,56.6758,56.6418,56.6418,10221.0
2019-02-14 13:45:00,66.73,66.73,66.7,66.72,7668.0,56.6418,56.6418,56.6163,56.6333,7668.0
2019-02-14 13:50:00,66.72,66.73,66.66,66.68,12032.0,56.6333,56.6418,56.5824,56.5994,12032.0
2019-02-14 13:55:00,66.68,66.69,66.66,66.67,5235.0,56.5994,56.6079,56.5824,56.5909,5235.0
2019-02-14 14:00:00,66.66,66.67,66.63,66.65,11523.0,56.5824,56.5909,56.5569,56.5739,11523.0
2019-02-14 14:05:00,66.65,66.77,66.64,66.76,20641.0,56.5739,56.6758,56.5654,56.6673,20641.0
2019-02-14 14:10:00,66.77,66.77,66.72,66.74,9841.0,56.6758,56.6758,56.6333,56.6503,9841.0
2019-02-14 14:15:00,66.75,66.85,66.74,66.83,36849.0,56.6588,56.7437,56.6503,56.7267,36849.0
2019-02-14 14:20:00,66.82,66.91,66.81,66.91,25101.0,56.7182,56.7946,56.7097,56.7946,25101.0
2019-02-14 14:25:00,66.91,66.91,66.85,66.85,16277.0,56.7946,56.7946,56.7437,56.7437,16277.0
2019-02-14 14:30:00,66.85,66.86,66.79,66.82,18705.0,56.7437,56.7522,56.6927,56.7182,18705.0
2019-02-14 14:35:00,66.82,66.83,66.79,66.8,12703.0,56.7182,56.7267,56.6927,56.7012,12703.0
2019-02-14 14:40:00,66.81,66.87,66.81,66.87,12710.0,56.7097,56.7606,56.7097,56.7606,12710.0
2019-02-14 14:45:00,66.87,66.88,66.85,66.87,9010.0,56.7606,56.7691,56.7437,56.7606,9010.0
2019-02-14 14:50:00,66.86,66.87,66.83,66.85,18624.0,56.7522,56.7606,56.7267,56.7437,18624.0
2019-02-14 14:55:00,66.84,66.84,66.75,66.78,14280.0,56.7352,56.7352,56.6588,56.6842,14280.0
2019-02-14 15:00:00,66.79,66.82,66.71,66.73,38857.0,56.6927,56.7182,56.6248,56.6418,38857.0
2019-02-14 15:05:00,66.72,66.86,66.71,66.74,75017.0,56.6333,56.7522,56.6248,56.6503,75017.0
2019-02-14 15:10:00,66.74,66.74,66.67,66.71,13155.0,56.6503,56.6503,56.5909,56.6248,13155.0
2019-02-14 15:15:00,66.71,66.72,66.66,66.69,16163.0,56.6248,56.6333,56.5824,56.6079,16163.0
2019-02-14 15:20:00,66.68,66.7,66.67,66.7,14784.0,56.5994,56.6163,56.5909,56.6163,14784.0
2019-02-14 15:25:00,66.69,66.73,66.67,66.68,27609.0,56.6079,56.6418,56.5909,56.5994,27609.0
2019-02-14 15:30:00,66.67,66.75,66.63,66.74,35659.0,56.5909,56.6588,56.5569,56.6503,35659.0
2019-02-14 15:35:00,66.74,66.77,66.71,66.75,40040.0,56.6503,56.6758,56.6248,56.6588,40040.0
2019-02-14 15:40:00,66.75,66.77,66.72,66.75,56336.0,56.6588,56.6758,56.6333,56.6588,56336.0
2019-02-14 15:45:00,66.74,66.75,66.7,66.71,65055.0,56.6503,56.6588,56.6163,56.6248,65055.0
2019-02-14 15:50:00,66.7,66.71,66.55,66.56,94984.0,56.6163,56.6248,56.489,56.4975,94984.0
2019-02-14 15:55:00,66.57,66.61,66.54,66.56,140096.0,56.506,56.5399,56.4805,56.4975,140096.0
2019-02-15 09:30:00,67.04,67.04,66.69,66.75,158041.0,56.9049,56.9049,56.6079,56.6588,158041.0
2019-02-15 09:35:00,66.78,66.86,66.72,66.84,12519.0,56.6842,56.7522,56.6333,56.7352,12519.0
2019-02-15 09:40:00,66.84,66.94,66.79,66.9,19156.0,56.7352,56.8201,56.6927,56.7861,19156.0
2019-02-15 09:45:00,66.9,67.07,66.89,67.05,19845.0,56.7861,56.9304,56.7776,56.9134,19845.0
2019-02-15 09:50:00,67.06,67.11,66.94,67.03,36994.0,56.9219,56.9644,56.8201,56.8965,36994.0
2019-02-15 09:55:00,67.04,67.04,66.85,66.9,38271.0,56.9049,56.9049,56.7437,56.7861,38271.0
2019-02-15 10:00:00,66.89,66.91,66.81,66.86,17145.0,56.7776,56.7946,56.7097,56.7522,17145.0
2019-02-15 10:05:00,66.87,66.95,66.85,66.94,19511.0,56.7606,56.8285,56.7437,56.8201,19511.0
2019-02-15 10:10:00,66.96,67.11,66.96,67.09,15738.0,56.837,56.9644,56.837,56.9474,15738.0
2019-02-15 10:15:00,67.09,67.13,66.94,66.94,16573.0,56.9474,56.9813,56.8201,56.8201,16573.0
2019-02-15 10:20:00,66.95,66.95,66.85,66.91,13455.0,56.8285,56.8285,56.7437,56.7946,13455.0
2019-02-15 10:25:00,66.9,66.9,66.82,66.82,11148.0,56.7861,56.7861,56.7182,56.7182,11148.0
2019-02-15 10:30:00,66.81,66.83,66.76,66.77,9332.0,56.7097,56.7267,56.6673,56.6758,9332.0
2019-02-15 10:35:00,66.76,66.78,66.74,66.78,10015.0,56.6673,56.6842,56.6503,56.6842,10015.0
2019-02-15 10:40:00,66.77,66.83,66.77,66.8,11535.0,56.6758,56.7267,56.6758,56.7012,11535.0
2019-02-15 10:45:00,66.8,66.87,66.79,66.87,9049.0,56.7012,56.7606,56.6927,56.7606,9049.0
2019-02-15 10:50:00,66.86,66.87,66.81,66.85,16392.0,56.7522,56.7606,56.7097,56.7437,16392.0
2019-02-15 10:55:00,66.85,66.85,66.76,66.83,23206.0,56.7437,56.7437,56.6673,56.7267,23206.0
2019-02-15 11:00:00,66.84,66.94,66.84,66.92,12248.0,56.7352,56.8201,56.7352,56.8031,12248.0
2019-02-15 11:05:00,66.92,66.92,66.82,66.85,11033.0,56.8031,56.8031,56.7182,56.7437,11033.0
2019-02-15 11:10:00,66.83,66.83,66.77,66.8,7066.0,56.7267,56.7267,56.6758,56.7012,7066.0
2019-02-15 11:15:00,66.8,66.81,66.77,66.8,19543.0,56.7012,56.7097,56.6758,56.7012,19543.0
2019-02-15 11:20:00,66.79,66.8,66.76,66.77,8187.0,56.6927,56.7012,56.6673,56.6758,8187.0
2019-02-15 11:25:00,66.77,66.77,66.73,66.76,9457.0,56.6758,56.6758,56.6418,56.6673,9457.0
2019-02-15 11:30:00,66.77,66.83,66.77,66.83,8590.0,56.6758,56.7267,56.6758,56.7267,8590.0
2019-02-15 11:35:00,66.83,66.86,66.8,66.84,10697.0,56.7267,56.7522,56.7012,56.7352,10697.0
2019-02-15 11:40:00,66.84,66.86,66.8,66.8,10831.0,56.7352,56.7522,56.7012,56.7012,10831.0
2019-02-15 11:45:00,66.81,66.81,66.75,66.76,11751.0,56.7097,56.7097,56.6588,56.6673,11751.0
2019-02-15 11:50:00,66.76,66.85,66.75,66.85,11892.0,56.6673,56.7437,56.6588,56.7437,11892.0
2019-02-15 11:55:00,66.85,66.86,66.79,66.79,13158.0,56.7437,56.7522,56.6927,56.6927,13158.0
2019-02-15 12:00:00,66.79,66.8,66.73,66.75,11898.0,56.6927,56.7012,56.6418,56.6588,11898.0
2019-02-15 12:05:00,66.75,66.8,66.73,66.8,9923.0,56.6588,56.7012,56.6418,56.7012,9923.0
2019-02-15 12:10:00,66.78,66.79,66.77,66.78,3273.0,56.6842,56.6927,56.6758,56.6842,3273.0
2019-02-15 12:15:00,66.79,66.87,66.79,66.86,9046.0,56.6927,56.7606,56.6927,56.7522,9046.0
2019-02-15 12:20:00,66.86,66.9,66.84,66.86,5198.0,56.7522,56.7861,56.7352,56.7522,5198.0
2019-02-15 12:25:00,66.86,66.91,66.85,66.87,7935.0,56.7522,56.7946,56.7437,56.7606,7935.0
2019-02-15 12:30:00,66.88,66.88,66.85,66.88,9369.0,56.7691,56.7691,56.7437,56.7691,9369.0
2019-02-15 12:35:00,66.89,66.89,66.85,66.88,9887.0,56.7776,56.7776,56.7437,56.7691,9887.0
2019-02-15 12:40:00,66.88,66.93,66.88,66.92,7515.0,56.7691,56.8116,56.7691,56.8031,7515.0
2019-02-15 12:45:00,66.92,66.93,66.89,66.9,18451.0,56.8031,56.8116,56.7776,56.7861,18451.0
2019-02-15 12:50:00,66.9,66.9,66.86,66.89,20570.0,56.7861,56.7861,56.7522,56.7776,20570.0
2019-02-15 12:55:00,66.89,67.01,66.87,66.96,38486.0,56.7776,56.8795,56.7606,56.837,38486.0
2019-02-15 13:00:00,66.97,66.99,66.96,66.98,7044.0,56.8455,56.8625,56.837,56.854,7044.0
2019-02-15 13:05:00,66.97,67.01,66.96,66.98,9189.0,56.8455,56.8795,56.837,56.854,9189.0
2019-02-15 13:10:00,66.98,67.06,66.97,67.04,10776.0,56.854,56.9219,56.8455,56.9049,10776.0
2019-02-15 13:15:00,67.04,67.1,67.03,67.09,26439.0,56.9049,56.9559,56.8965,56.9474,26439.0
2019-02-15 13:20:00,67.09,67.1,67.04,67.06,47876.0,56.9474,56.9559,56.9049,56.9219,47876.0
2019-02-15 13:25:00,67.05,67.12,66.98,67.04,38658.0,56.9134,56.9728,56.854,56.9049,38658.0
2019-02-15 13:30:00,67.04,67.1,67.02,67.03,23831.0,56.9049,56.9559,56.888,56.8965,23831.0
2019-02-15 13:35:00,67.03,67.04,66.99,67.04,9060.0,56.8965,56.9049,56.8625,56.9049,9060.0
2019-02-15 13:40:00,67.03,67.04,66.98,67.03,33437.0,56.8965,56.9049,56.854,56.8965,33437.0
2019-02-15 13:45:00,67.03,67.1,67.02,67.08,20663.0,56.8965,56.9559,56.888,56.9389,20663.0
2019-02-15 13:50:00,67.08,67.13,67.06,67.11,12403.0,56.9389,56.9813,56.9219,56.9644,12403.0
2019-02-15 13:55:00,67.1,67.1,67.08,67.1,11502.0,56.9559,56.9559,56.9389,56.9559,11502.0
2019-02-15 14:00:00,67.09,67.14,67.07,67.1,29668.0,56.9474,56.9898,56.9304,56.9559,29668.0
2019-02-15 14:05:00,67.09,67.11,67.06,67.08,22894.0,56.9474,56.9644,56.9219,56.9389,22894.0
2019-02-15 14:10:00,67.08,67.09,67.03,67.03,15810.0,56.9389,56.9474,56.8965,56.8965,15810.0
2019-02-15 14:15:00,67.02,67.11,67.02,67.11,15986.0,56.888,56.9644,56.888,56.9644,15986.0
2019-02-15 14:20:00,67.11,67.16,67.1,67.16,27616.0,56.9644,57.0068,56.9559,57.0068,27616.0
2019-02-15 14:25:00,67.15,67.18,67.13,67.17,27635.0,56.9983,57.0238,56.9813,57.0153,27635.0
2019-02-15 14:30:00,67.17,67.19,67.12,67.16,26155.0,57.0153,57.0323,56.9728,57.0068,26155.0
2019-02-15 14:35:00,67.16,67.19,67.13,67.19,13380.0,57.0068,57.0323,56.9813,57.0323,13380.0
2019-02-15 14:40:00,67.19,67.2,67.15,67.16,15463.0,57.0323,57.0408,56.9983,57.0068,15463.0
2019-02-15 14:45:00,67.15,67.22,67.14,67.22,20980.0,56.9983,57.0577,56.9898,57.0577,20980.0
2019-02-15 14:50:00,67.22,67.23,67.13,67.15,49300.0,57.0577,57.0662,56.9813,56.9983,49300.0
2019-02-15 14:55:00,67.15,67.21,67.14,67.2,26403.0,56.9983,57.0492,56.9898,57.0408,26403.0
2019-02-15 15:00:00,67.19,67.2,67.15,67.18,16873.0,57.0323,57.0408,56.9983,57.0238,16873.0
2019-02-15 15:05:00,67.17,67.18,67.12,67.17,54869.0,57.0153,57.0238,56.9728,57.0153,54869.0
2019-02-15 15:10:00,67.17,67.22,67.16,67.19,41222.0,57.0153,57.0577,57.0068,57.0323,41222.0
2019-02-15 15:15:00,67.19,67.23,67.17,67.22,37856.0,57.0323,57.0662,57.0153,57.0577,37856.0
2019-02-15 15:20:00,67.22,67.28,67.21,67.27,32604.0,57.0577,57.1087,57.0492,57.1002,32604.0
2019-02-15 15:25:00,67.27,67.27,67.21,67.23,32378.0,57.1002,57.1002,57.0492,57.0662,32378.0
2019-02-15 15:30:00,67.23,67.27,67.21,67.27,33779.0,57.0662,57.1002,57.0492,57.1002,33779.0
2019-02-15 15:35:00,67.26,67.35,67.26,67.35,58896.0,57.0917,57.1681,57.0917,57.1681,58896.0
2019-02-15 15:40:00,67.34,67.43,67.34,67.43,101691.0,57.1596,57.236,57.1596,57.236,101691.0
2019-02-15 15:45:00,67.42,67.49,67.42,67.47,101773.0,57.2275,57.2869,57.2275,57.2699,101773.0
2019-02-15 15:50:00,67.47,67.47,67.42,67.43,89546.0,57.2699,57.2699,57.2275,57.236,89546.0
2019-02-15 15:55:00,67.43,67.55,67.42,67.54,284328.0,57.236,57.3378,57.2275,57.3294,284328.0
2019-02-19 09:30:00,67.65,67.65,67.11,67.22,38588.0,57.4227,57.4227,56.9644,57.0577,38588.0
2019-02-19 09:35:00,67.24,67.25,67.05,67.13,16552.0,57.0747,57.0832,56.9134,56.9813,16552.0
2019-02-19 09:40:00,67.14,67.27,67.1,67.26,21769.0,56.9898,57.1002,56.9559,57.0917,21769.0
2019-02-19 09:45:00,67.24,67.28,67.15,67.18,20599.0,57.0747,57.1087,56.9983,57.0238,20599.0
2019-02-19 09:50:00,67.18,67.2,66.84,66.88,40918.0,57.0238,57.0408,56.7352,56.7691,40918.0
2019-02-19 09:55:00,66.88,67.01,66.83,66.9,47780.0,56.7691,56.8795,56.7267,56.7861,47780.0
2019-02-19 10:00:00,66.92,67.13,66.92,67.02,39880.0,56.8031,56.9813,56.8031,56.888,39880.0
2019-02-19 10:05:00,67.01,67.08,67.0,67.07,46716.0,56.8795,56.9389,56.871,56.9304,46716.0
2019-02-19 10:10:00,67.06,67.07,66.95,67.01,18929.0,56.9219,56.9304,56.8285,56.8795,18929.0
2019-02-19 10:15:00,67.02,67.09,67.0,67.05,23102.0,56.888,56.9474,56.871,56.9134,23102.0
2019-02-19 10:20:00,67.05,67.13,67.04,67.09,22810.0,56.9134,56.9813,56.9049,56.9474,22810.0
2019-02-19 10:25:00,67.09,67.09,66.97,67.06,19459.0,56.9474,56.9474,56.8455,56.9219,19459.0
2019-02-19 10:30:00,67.06,67.06,66.97,67.0,12034.0,56.9219,56.9219,56.8455,56.871,12034.0
2019-02-19 10:35:00,67.01,67.02,66.98,66.99,21632.0,56.8795,56.888,56.854,56.8625,21632.0
2019-02-19 10:40:00,66.98,67.08,66.98,67.02,16310.0,56.854,56.9389,56.854,56.888,16310.0
2019-02-19 10:45:00,67.02,67.09,67.02,67.09,27827.0,56.888,56.9474,56.888,56.9474,27827.0
2019-02-19 10:50:00,67.09,67.25,67.08,67.24,17454.0,56.9474,57.0832,56.9389,57.0747,17454.0
2019-02-19 10:55:00,67.25,67.3,67.23,67.3,23407.0,57.0832,57.1256,57.0662,57.1256,23407.0
2019-02-19 11:00:00,67.29,67.35,67.25,67.25,50980.0,57.1171,57.1681,57.0832,57.0832,50980.0
2019-02-19 11:05:00,67.24,67.28,67.21,67.28,14283.0,57.0747,57.1087,57.0492,57.1087,14283.0
2019-02-19 11:10:00,67.28,67.29,67.24,67.25,14778.0,57.1087,57.1171,57.0747,57.0832,14778.0
2019-02-19 11:15:00,67.25,67.25,67.08,67.15,20879.0,57.0832,57.0832,56.9389,56.9983,20879.0
2019-02-19 11:20:00,67.15,67.2,67.13,67.13,23997.0,56.9983,57.0408,56.9813,56.9813,23997.0
2019-02-19 11:25:00,67.13,67.21,67.13,67.2,10741.0,56.9813,57.0492,56.9813,57.0408,10741.0
2019-02-19 11:30:00,67.2,67.26,67.16,67.23,26534.0,57.0408,57.0917,57.0068,57.0662,26534.0
2019-02-19 11:35:00,67.23,67.29,67.21,67.28,13660.0,57.0662,57.1171,57.0492,57.1087,13660.0
2019-02-19 11:40:00,67.27,67.35,67.27,67.34,10775.0,57.1002,57.1681,57.1002,57.1596,10775.0
2019-02-19 11:45:00,67.35,67.4,67.35,67.36,10410.0,57.1681,57.2105,57.1681,57.1766,10410.0
2019-02-19 11:50:00,67.36,67.37,67.29,67.31,13030.0,57.1766,57.1851,57.1171,57.1341,13030.0
2019-02-19 11:55:00,67.32,67.35,67.3,67.34,13762.0,57.1426,57.1681,57.1256,57.1596,13762.0
2019-02-19 12:00:00,67.35,67.35,67.29,67.33,14226.0,57.1681,57.1681,57.1171,57.1511,14226.0
2019-02-19 12:05:00,67.31,67.35,67.29,67.3,22367.0,57.1341,57.1681,57.1171,57.1256,22367.0
2019-02-19 12:10:00,67.29,67.29,67.21,67.23,12361.0,57.1171,57.1171,57.0492,57.0662,12361.0
2019-02-19 12:15:00,67.23,67.24,67.16,67.17,13689.0,57.0662,57.0747,57.0068,57.0153,13689.0
2019-02-19 12:20:00,67.17,67.17,67.13,67.15,17617.0,57.0153,57.0153,56.9813,56.9983,17617.0
2019-02-19 12:25:00,67.15,67.15,67.07,67.07,58469.0,56.9983,56.9983,56.9304,56.9304,58469.0
2019-02-19 12:30:00,67.06,67.07,66.96,66.97,38488.0,56.9219,56.9304,56.837,56.8455,38488.0
2019-02-19 12:35:00,66.96,66.99,66.91,66.94,93274.0,56.837,56.8625,56.7946,56.8201,93274.0
2019-02-19 12:40:00,66.95,67.01,66.9,67.0,71348.0,56.8285,56.8795,56.7861,56.871,71348.0
2019-02-19 12:45:00,66.98,67.02,66.96,66.96,33543.0,56.854,56.888,56.837,56.837,33543.0
2019-02-19 12:50:00,66.97,66.97,66.94,66.97,10760.0,56.8455,56.8455,56.8201,56.8455,10760.0
2019-02-19 12:55:00,66.98,66.98,66.88,66.89,18128.0,56.854,56.854,56.7691,56.7776,18128.0
2019-02-19 13:00:00,66.89,66.95,66.89,66.94,19780.0,56.7776,56.8285,56.7776,56.8201,19780.0
2019-02-19 13:05:00,66.93,66.94,66.89,66.89,10289.0,56.8116,56.8201,56.7776,56.7776,10289.0
2019-02-19 13:10:00,66.9,66.9,66.85,66.86,8754.0,56.7861,56.7861,56.7437,56.7522,8754.0
2019-02-19 13:15:00,66.86,66.87,66.8,66.82,15586.0,56.7522,56.7606,56.7012,56.7182,15586.0
2019-02-19 13:20:00,66.82,66.84,66.8,66.81,12128.0,56.7182,56.7352,56.7012,56.7097,12128.0
2019-02-19 13:25:00,66.8,66.82,66.8,66.82,22384.0,56.7012,56.7182,56.7012,56.7182,22384.0
2019-02-19 13:30:00,66.81,66.91,66.81,66.89,28467.0,56.7097,56.7946,56.7097,56.7776,28467.0
2019-02-19 13:35:00,66.89,66.92,66.88,66.92,17302.0,56.7776,56.8031,56.7691,56.8031,17302.0
2019-02-19 13:40:00,66.92,67.0,66.92,66.99,12207.0,56.8031,56.871,56.8031,56.8625,12207.0
2019-02-19 13:45:00,67.0,67.01,66.96,66.97,14698.0,56.871,56.8795,56.837,56.8455,14698.0
2019-02-19 13:50:00,66.97,66.98,66.94,66.94,11106.0,56.8455,56.854,56.8201,56.8201,11106.0
2019-02-19 13:55:00,66.94,66.98,66.93,66.94,12941.0,56.8201,56.854,56.8116,56.8201,12941.0
2019-02-19 14:00:00,66.94,66.98,66.93,66.96,7602.0,56.8201,56.854,56.8116,56.837,7602.0
2019-02-19 14:05:00,66.95,66.96,66.89,66.9,14515.0,56.8285,56.837,56.7776,56.7861,14515.0
2019-02-19 14:10:00,66.9,66.92,66.86,66.86,14566.0,56.7861,56.8031,56.7522,56.7522,14566.0
2019-02-19 14:15:00,66.86,66.91,66.86,66.89,17321.0,56.7522,56.7946,56.7522,56.7776,17321.0
2019-02-19 14:20:00,66.9,66.95,66.89,66.95,14068.0,56.7861,56.8285,56.7776,56.8285,14068.0
2019-02-19 14:25:00,66.95,66.98,66.93,66.97,18832.0,56.8285,56.854,56.8116,56.8455,18832.0
2019-02-19 14:30:00,66.97,67.03,66.96,67.01,21632.0,56.8455,56.8965,56.837,56.8795,21632.0
2019-02-19 14:35:00,67.01,67.05,67.01,67.05,16023.0,56.8795,56.9134,56.8795,56.9134,16023.0
2019-02-19 14:40:00,67.05,67.12,67.05,67.1,26478.0,56.9134,56.9728,56.9134,56.9559,26478.0
2019-02-19 14:45:00,67.11,67.17,67.11,67.16,24383.0,56.9644,57.0153,56.9644,57.0068,24383.0
2019-02-19 14:50:00,67.17,67.2,67.11,67.2,26942.0,57.0153,57.0408,56.9644,57.0408,26942.0
2019-02-19 14:55:00,67.2,67.21,67.18,67.19,16715.0,57.0408,57.0492,57.0238,57.0323,16715.0
2019-02-19 15:00:00,67.2,67.23,67.18,67.21,34778.0,57.0408,57.0662,57.0238,57.0492,34778.0
2019-02-19 15:05:00,67.22,67.25,67.22,67.23,24732.0,57.0577,57.0832,57.0577,57.0662,24732.0
2019-02-19 15:10:00,67.24,67.25,67.2,67.25,19974.0,57.0747,57.0832,57.0408,57.0832,19974.0
2019-02-19 15:15:00,67.24,67.25,67.2,67.21,22160.0,57.0747,57.0832,57.0408,57.0492,22160.0
2019-02-19 15:20:00,67.22,67.23,67.17,67.17,39491.0,57.0577,57.0662,57.0153,57.0153,39491.0
2019-02-19 15:25:00,67.18,67.2,67.15,67.18,29290.0,57.0238,57.0408,56.9983,57.0238,29290.0
2019-02-19 15:30:00,67.18,67.19,67.13,67.15,31961.0,57.0238,57.0323,56.9813,56.9983,31961.0
2019-02-19 15:35:00,67.15,67.17,67.11,67.11,35530.0,56.9983,57.0153,56.9644,56.9644,35530.0
2019-02-19 15:40:00,67.11,67.12,67.09,67.1,36260.0,56.9644,56.9728,56.9474,56.9559,36260.0
2019-02-19 15:45:00,67.1,67.11,66.98,67.02,52494.0,56.9559,56.9644,56.854,56.888,52494.0
2019-02-19 15:50:00,67.02,67.02,66.97,66.98,52967.0,56.888,56.888,56.8455,56.854,52967.0
2019-02-19 15:55:00,66.98,67.02,66.87,67.01,227734.0,56.854,56.888,56.7606,56.8795,227734.0
2019-02-20 09:30:00,67.1,67.19,67.02,67.15,37153.0,56.9559,57.0323,56.888,56.9983,37153.0
2019-02-20 09:35:00,67.15,67.39,67.14,67.34,46516.0,56.9983,57.202,56.9898,57.1596,46516.0
2019-02-20 09:40:00,67.34,67.37,67.27,67.34,32486.0,57.1596,57.1851,57.1002,57.1596,32486.0
2019-02-20 09:45:00,67.35,67.35,67.21,67.21,42674.0,57.1681,57.1681,57.0492,57.0492,42674.0
2019-02-20 09:50:00,67.22,67.26,67.17,67.17,25942.0,57.0577,57.0917,57.0153,57.0153,25942.0
2019-02-20 09:55:00,67.18,67.22,67.1,67.11,18867.0,57.0238,57.0577,56.9559,56.9644,18867.0
2019-02-20 10:00:00,67.12,67.14,67.06,67.11,17620.0,56.9728,56.9898,56.9219,56.9644,17620.0
2019-02-20 10:05:00,67.12,67.14,67.03,67.06,11865.0,56.9728,56.9898,56.8965,56.9219,11865.0
2019-02-20 10:10:00,67.06,67.11,66.98,67.1,27540.0,56.9219,56.9644,56.854,56.9559,27540.0
2019-02-20 10:15:00,67.11,67.11,67.03,67.03,21975.0,56.9644,56.9644,56.8965,56.8965,21975.0
2019-02-20 10:20:00,67.03,67.05,66.98,67.04,12912.0,56.8965,56.9134,56.854,56.9049,12912.0
2019-02-20 10:25:00,67.02,67.09,66.96,66.96,19441.0,56.888,56.9474,56.837,56.837,19441.0
2019-02-20 10:30:00,66.99,67.07,66.99,67.01,11599.0,56.8625,56.9304,56.8625,56.8795,11599.0
2019-02-20 10:35:00,67.01,67.04,66.98,67.02,14344.0,56.8795,56.9049,56.854,56.888,14344.0
2019-02-20 10:40:00,67.03,67.07,67.01,67.01,15792.0,56.8965,56.9304,56.8795,56.8795,15792.0
2019-02-20 10:45:00,67.01,67.01,66.91,66.94,15621.0,56.8795,56.8795,56.7946,56.8201,15621.0
2019-02-20 10:50:00,66.94,66.98,66.93,66.96,16240.0,56.8201,56.854,56.8116,56.837,16240.0
2019-02-20 10:55:00,66.95,66.97,66.87,66.88,15036.0,56.8285,56.8455,56.7606,56.7691,15036.0
2019-02-20 11:00:00,66.88,66.91,66.79,66.85,25186.0,56.7691,56.7946,56.6927,56.7437,25186.0
2019-02-20 11:05:00,66.84,66.9,66.81,66.88,17305.0,56.7352,56.7861,56.7097,56.7691,17305.0
2019-02-20 11:10:00,66.87,66.87,66.78,66.8,27060.0,56.7606,56.7606,56.6842,56.7012,27060.0
2019-02-20 11:15:00,66.8,66.83,66.77,66.82,23911.0,56.7012,56.7267,56.6758,56.7182,23911.0
2019-02-20 11:20:00,66.82,66.82,66.73,66.74,19715.0,56.7182,56.7182,56.6418,56.6503,19715.0
2019-02-20 11:25:00,66.73,66.85,66.73,66.84,25468.0,56.6418,56.7437,56.6418,56.7352,25468.0
2019-02-20 11:30:00,66.84,66.91,66.83,66.84,15043.0,56.7352,56.7946,56.7267,56.7352,15043.0
2019-02-20 11:35:00,66.84,66.93,66.84,66.93,13889.0,56.7352,56.8116,56.7352,56.8116,13889.0
2019-02-20 11:40:00,66.93,66.94,66.89,66.91,17711.0,56.8116,56.8201,56.7776,56.7946,17711.0
2019-02-20 11:45:00,66.91,66.99,66.88,66.97,22869.0,56.7946,56.8625,56.7691,56.8455,22869.0
2019-02-20 11:50:00,66.97,67.04,66.97,67.04,30142.0,56.8455,56.9049,56.8455,56.9049,30142.0
2019-02-20 11:55:00,67.03,67.05,67.01,67.05,16789.0,56.8965,56.9134,56.8795,56.9134,16789.0
2019-02-20 12:00:00,67.05,67.07,67.03,67.06,15766.0,56.9134,56.9304,56.8965,56.9219,15766.0
2019-02-20 12:05:00,67.05,67.07,67.02,67.07,16491.0,56.9134,56.9304,56.888,56.9304,16491.0
2019-02-20 12:10:00,67.08,67.11,67.07,67.09,20254.0,56.9389,56.9644,56.9304,56.9474,20254.0
2019-02-20 12:15:00,67.09,67.19,67.09,67.19,24433.0,56.9474,57.0323,56.9474,57.0323,24433.0
2019-02-20 12:20:00,67.2,67.23,67.17,67.23,12846.0,57.0408,57.0662,57.0153,57.0662,12846.0
2019-02-20 12:25:00,67.23,67.26,67.19,67.25,35691.0,57.0662,57.0917,57.0323,57.0832,35691.0
2019-02-20 12:30:00,67.26,67.29,67.23,67.23,12086.0,57.0917,57.1171,57.0662,57.0662,12086.0
2019-02-20 12:35:00,67.22,67.34,67.22,67.33,19223.0,57.0577,57.1596,57.0577,57.1511,19223.0
2019-02-20 12:40:00,67.33,67.38,67.32,67.34,11708.0,57.1511,57.1935,57.1426,57.1596,11708.0
2019-02-20 12:45:00,67.34,67.37,67.34,67.35,17492.0,57.1596,57.1851,57.1596,57.1681,17492.0
2019-02-20 12:50:00,67.34,67.35,67.3,67.3,23729.0,57.1596,57.1681,57.1256,57.1256,23729.0
2019-02-20 12:55:00,67.3,67.31,67.27,67.28,9769.0,57.1256,57.1341,57.1002,57.1087,9769.0
2019-02-20 13:00:00,67.28,67.33,67.27,67.29,16791.0,57.1087,57.1511,57.1002,57.1171,16791.0
2019-02-20 13:05:00,67.29,67.29,67.24,67.25,14881.0,57.1171,57.1171,57.0747,57.0832,14881.0
2019-02-20 13:10:00,67.26,67.26,67.2,67.22,16073.0,57.0917,57.0917,57.0408,57.0577,16073.0
2019-02-20 13:15:00,67.22,67.24,67.21,67.21,23447.0,57.0577,57.0747,57.0492,57.0492,23447.0
2019-02-20 13:20:00,67.21,67.21,67.17,67.2,7066.0,57.0492,57.0492,57.0153,57.0408,7066.0
2019-02-20 13:25:00,67.2,67.22,67.17,67.21,18225.0,57.0408,57.0577,57.0153,57.0492,18225.0
2019-02-20 13:30:00,67.22,67.27,67.21,67.25,7445.0,57.0577,57.1002,57.0492,57.0832,7445.0
2019-02-20 13:35:00,67.25,67.3,67.24,67.29,13560.0,57.0832,57.1256,57.0747,57.1171,13560.0
2019-02-20 13:40:00,67.29,67.31,67.26,67.28,9804.0,57.1171,57.1341,57.0917,57.1087,9804.0
2019-02-20 13:45:00,67.28,67.29,67.23,67.26,18788.0,57.1087,57.1171,57.0662,57.0917,18788.0
2019-02-20 13:50:00,67.27,67.3,67.21,67.28,16837.0,57.1002,57.1256,57.0492,57.1087,16837.0
2019-02-20 13:55:00,67.29,67.29,67.21,67.22,8140.0,57.1171,57.1171,57.0492,57.0577,8140.0
2019-02-20 14:00:00,67.22,67.25,67.19,67.2,14228.0,57.0577,57.0832,57.0323,57.0408,14228.0
2019-02-20 14:05:00,67.2,67.35,67.2,67.25,18339.0,57.0408,57.1681,57.0408,57.0832,18339.0
2019-02-20 14:10:00,67.27,67.3,67.19,67.28,18123.0,57.1002,57.1256,57.0323,57.1087,18123.0
2019-02-20 14:15:00,67.28,67.29,67.21,67.25,67073.0,57.1087,57.1171,57.0492,57.0832,67073.0
2019-02-20 14:20:00,67.25,67.3,67.18,67.28,74892.0,57.0832,57.1256,57.0238,57.1087,74892.0
2019-02-20 14:25:00,67.28,67.42,67.28,67.4,20546.0,57.1087,57.2275,57.1087,57.2105,20546.0
2019-02-20 14:30:00,67.41,67.46,67.39,67.41,21730.0,57.219,57.2614,57.202,57.219,21730.0
2019-02-20 14:35:00,67.41,67.43,67.37,67.38,19525.0,57.219,57.236,57.1851,57.1935,19525.0
2019-02-20 14:40:00,67.39,67.43,67.38,67.41,27949.0,57.202,57.236,57.1935,57.219,27949.0
2019-02-20 14:45:00,67.41,67.5,67.41,67.47,18665.0,57.219,57.2954,57.219,57.2699,18665.0
2019-02-20 14:50:00,67.48,67.53,67.47,67.52,23720.0,57.2784,57.3209,57.2699,57.3124,23720.0
2019-02-20 14:55:00,67.52,67.52,67.45,67.47,17475.0,57.3124,57.3124,57.253,57.2699,17475.0
2019-02-20 15:00:00,67.47,67.49,67.45,67.47,17198.0,57.2699,57.2869,57.253,57.2699,17198.0
2019-02-20 15:05:00,67.47,67.48,67.45,67.46,17060.0,57.2699,57.2784,57.253,57.2614,17060.0
2019-02-20 15:10:00,67.47,67.52,67.44,67.46,18848.0,57.2699,57.3124,57.2445,57.2614,18848.0
2019-02-20 15:15:00,67.45,67.47,67.44,67.46,20114.0,57.253,57.2699,57.2445,57.2614,20114.0
2019-02-20 15:20:00,67.45,67.51,67.45,67.48,23698.0,57.253,57.3039,57.253,57.2784,23698.0
2019-02-20 15:25:00,67.47,67.52,67.47,67.47,26452.0,57.2699,57.3124,57.2699,57.2699,26452.0
2019-02-20 15:30:00,67.46,67.5,67.44,67.48,37022.0,57.2614,57.2954,57.2445,57.2784,37022.0
2019-02-20 15:35:00,67.48,67.51,67.45,67.5,38460.0,57.2784,57.3039,57.253,57.2954,38460.0
2019-02-20 15:40:00,67.5,67.51,67.4,67.45,68601.0,57.2954,57.3039,57.2105,57.253,68601.0
2019-02-20 15:45:00,67.44,67.45,67.36,67.39,59503.0,57.2445,57.253,57.1766,57.202,59503.0
2019-02-20 15:50:00,67.4,67.41,67.36,67.4,72774.0,57.2105,57.219,57.1766,57.2105,72774.0
2019-02-20 15:55:00,67.39,67.42,67.34,67.36,211276.0,57.202,57.2275,57.1596,57.1766,211276.0
2019-02-21 09:30:00,67.41,67.41,66.71,66.82,27156.0,57.219,57.219,56.6248,56.7182,27156.0
2019-02-21 09:35:00,66.87,66.91,66.7,66.82,10876.0,56.7606,56.7946,56.6163,56.7182,10876.0
2019-02-21 09:40:00,66.85,66.85,66.67,66.82,13898.0,56.7437,56.7437,56.5909,56.7182,13898.0
2019-02-21 09:45:00,66.82,66.91,66.73,66.78,56117.0,56.7182,56.7946,56.6418,56.6842,56117.0
2019-02-21 09:50:00,66.78,66.89,66.77,66.83,9784.0,56.6842,56.7776,56.6758,56.7267,9784.0
2019-02-21 09:55:00,66.85,66.95,66.85,66.92,10887.0,56.7437,56.8285,56.7437,56.8031,10887.0
2019-02-21 10:00:00,66.89,66.89,66.77,66.84,20145.0,56.7776,56.7776,56.6758,56.7352,20145.0
2019-02-21 10:05:00,66.85,66.98,66.81,66.98,10247.0,56.7437,56.854,56.7097,56.854,10247.0
2019-02-21 10:10:00,66.97,67.03,66.9,67.03,10256.0,56.8455,56.8965,56.7861,56.8965,10256.0
2019-02-21 10:15:00,67.02,67.11,67.01,67.08,9576.0,56.888,56.9644,56.8795,56.9389,9576.0
2019-02-21 10:20:00,67.07,67.08,67.01,67.06,12378.0,56.9304,56.9389,56.8795,56.9219,12378.0
2019-02-21 10:25:00,67.05,67.11,67.05,67.08,18082.0,56.9134,56.9644,56.9134,56.9389,18082.0
2019-02-21 10:30:00,67.09,67.13,67.06,67.06,9113.0,56.9474,56.9813,56.9219,56.9219,9113.0
2019-02-21 10:35:00,67.06,67.06,66.99,67.05,12928.0,56.9219,56.9219,56.8625,56.9134,12928.0
2019-02-21 10:40:00,67.06,67.13,67.05,67.12,7379.0,56.9219,56.9813,56.9134,56.9728,7379.0
2019-02-21 10:45:00,67.12,67.18,67.12,67.13,6605.0,56.9728,57.0238,56.9728,56.9813,6605.0
2019-02-21 10:50:00,67.12,67.19,67.1,67.17,10855.0,56.9728,57.0323,56.9559,57.0153,10855.0
2019-02-21 10:55:00,67.17,67.22,67.13,67.17,9059.0,57.0153,57.0577,56.9813,57.0153,9059.0
2019-02-21 11:00:00,67.17,67.19,67.16,67.18,6815.0,57.0153,57.0323,57.0068,57.0238,6815.0
2019-02-21 11:05:00,67.19,67.22,67.09,67.11,12930.0,57.0323,57.0577,56.9474,56.9644,12930.0
2019-02-21 11:10:00,67.12,67.19,67.1,67.18,24534.0,56.9728,57.0323,56.9559,57.0238,24534.0
2019-02-21 11:15:00,67.18,67.2,67.11,67.15,24893.0,57.0238,57.0408,56.9644,56.9983,24893.0
2019-02-21 11:20:00,67.14,67.14,67.07,67.08,14564.0,56.9898,56.9898,56.9304,56.9389,14564.0
2019-02-21 11:25:00,67.08,67.13,67.04,67.1,10522.0,56.9389,56.9813,56.9049,56.9559,10522.0
2019-02-21 11:30:00,67.1,67.23,67.09,67.22,7524.0,56.9559,57.0662,56.9474,57.0577,7524.0
2019-02-21 11:35:00,67.23,67.23,67.14,67.2,13197.0,57.0662,57.0662,56.9898,57.0408,13197.0
2019-02-21 11:40:00,67.19,67.2,67.18,67.2,12704.0,57.0323,57.0408,57.0238,57.0408,12704.0
2019-02-21 11:45:00,67.19,67.22,67.14,67.22,14682.0,57.0323,57.0577,56.9898,57.0577,14682.0
2019-02-21 11:50:00,67.22,67.32,67.2,67.3,13422.0,57.0577,57.1426,57.0408,57.1256,13422.0
2019-02-21 11:55:00,67.29,67.38,67.26,67.37,21548.0,57.1171,57.1935,57.0917,57.1851,21548.0
2019-02-21 12:00:00,67.37,67.4,67.33,67.36,14816.0,57.1851,57.2105,57.1511,57.1766,14816.0
2019-02-21 12:05:00,67.37,67.42,67.37,67.42,11714.0,57.1851,57.2275,57.1851,57.2275,11714.0
2019-02-21 12:10:00,67.42,67.45,67.41,67.44,11869.0,57.2275,57.253,57.219,57.2445,11869.0
2019-02-21 12:15:00,67.44,67.47,67.41,67.42,11338.0,57.2445,57.2699,57.219,57.2275,11338.0
2019-02-21 12:20:00,67.42,67.48,67.42,67.44,9836.0,57.2275,57.2784,57.2275,57.2445,9836.0
2019-02-21 12:25:00,67.44,67.45,67.42,67.42,8431.0,57.2445,57.253,57.2275,57.2275,8431.0
2019-02-21 12:30:00,67.42,67.47,67.4,67.44,13575.0,57.2275,57.2699,57.2105,57.2445,13575.0
2019-02-21 12:35:00,67.43,67.46,67.41,67.45,11620.0,57.236,57.2614,57.219,57.253,11620.0
2019-02-21 12:40:00,67.45,67.49,67.44,67.44,15708.0,57.253,57.2869,57.2445,57.2445,15708.0
2019-02-21 12:45:00,67.44,67.44,67.36,67.36,10013.0,57.2445,57.2445,57.1766,57.1766,10013.0
2019-02-21 12:50:00,67.37,67.44,67.36,67.44,16254.0,57.1851,57.2445,57.1766,57.2445,16254.0
2019-02-21 12:55:00,67.44,67.46,67.42,67.42,13106.0,57.2445,57.2614,57.2275,57.2275,13106.0
2019-02-21 13:00:00,67.43,67.44,67.39,67.4,6791.0,57.236,57.2445,57.202,57.2105,6791.0
2019-02-21 13:05:00,67.39,67.4,67.35,67.36,14163.0,57.202,57.2105,57.1681,57.1766,14163.0
2019-02-21 13:10:00,67.36,67.36,67.31,67.33,8846.0,57.1766,57.1766,57.1341,57.1511,8846.0
2019-02-21 13:15:00,67.32,67.34,67.3,67.33,9661.0,57.1426,57.1596,57.1256,57.1511,9661.0
2019-02-21 13:20:00,67.32,67.33,67.3,67.32,5508.0,57.1426,57.1511,57.1256,57.1426,5508.0
2019-02-21 13:25:00,67.31,67.32,67.27,67.29,6888.0,57.1341,57.1426,57.1002,57.1171,6888.0
2019-02-21 13:30:00,67.3,67.31,67.29,67.3,7788.0,57.1256,57.1341,57.1171,57.1256,7788.0
2019-02-21 13:35:00,67.3,67.34,67.29,67.29,7910.0,57.1256,57.1596,57.1171,57.1171,7910.0
2019-02-21 13:40:00,67.28,67.3,67.27,67.3,5084.0,57.1087,57.1256,57.1002,57.1256,5084.0
2019-02-21 13:45:00,67.3,67.3,67.24,67.24,8699.0,57.1256,57.1256,57.0747,57.0747,8699.0
2019-02-21 13:50:00,67.24,67.26,67.22,67.26,8827.0,57.0747,57.0917,57.0577,57.0917,8827.0
2019-02-21 13:55:00,67.26,67.27,67.23,67.27,7670.0,57.0917,57.1002,57.0662,57.1002,7670.0
2019-02-21 14:00:00,67.27,67.27,67.22,67.23,24567.0,57.1002,57.1002,57.0577,57.0662,24567.0
2019-02-21 14:05:00,67.22,67.25,67.08,67.11,32238.0,57.0577,57.0832,56.9389,56.9644,32238.0
2019-02-21 14:10:00,67.11,67.2,67.11,67.15,16675.0,56.9644,57.0408,56.9644,56.9983,16675.0
2019-02-21 14:15:00,67.14,67.15,67.11,67.13,11221.0,56.9898,56.9983,56.9644,56.9813,11221.0
2019-02-21 14:20:00,67.12,67.14,67.09,67.09,10719.0,56.9728,56.9898,56.9474,56.9474,10719.0
2019-02-21 14:25:00,67.09,67.12,67.06,67.1,13720.0,56.9474,56.9728,56.9219,56.9559,13720.0
2019-02-21 14:30:00,67.09,67.12,67.08,67.11,15245.0,56.9474,56.9728,56.9389,56.9644,15245.0
2019-02-21 14:35:00,67.11,67.11,67.08,67.09,6890.0,56.9644,56.9644,56.9389,56.9474,6890.0
2019-02-21 14:40:00,67.09,67.11,67.07,67.11,15075.0,56.9474,56.9644,56.9304,56.9644,15075.0
2019-02-21 14:45:00,67.1,67.14,67.05,67.06,15175.0,56.9559,56.9898,56.9134,56.9219,15175.0
2019-02-21 14:50:00,67.06,67.07,67.0,67.01,11947.0,56.9219,56.9304,56.871,56.8795,11947.0
2019-02-21 14:55:00,67.02,67.05,67.01,67.03,18295.0,56.888,56.9134,56.8795,56.8965,18295.0
2019-02-21 15:00:00,67.03,67.07,67.02,67.03,14963.0,56.8965,56.9304,56.888,56.8965,14963.0
2019-02-21 15:05:00,67.04,67.12,67.03,67.1,15456.0,56.9049,56.9728,56.8965,56.9559,15456.0
2019-02-21 15:10:00,67.1,67.15,67.08,67.09,22927.0,56.9559,56.9983,56.9389,56.9474,22927.0
2019-02-21 15:15:00,67.1,67.13,67.07,67.09,15866.0,56.9559,56.9813,56.9304,56.9474,15866.0
2019-02-21 15:20:00,67.09,67.12,67.09,67.11,17001.0,56.9474,56.9728,56.9474,56.9644,17001.0
2019-02-21 15:25:00,67.1,67.11,67.07,67.08,17070.0,56.9559,56.9644,56.9304,56.9389,17070.0
2019-02-21 15:30:00,67.08,67.09,67.01,67.06,30280.0,56.9389,56.9474,56.8795,56.9219,30280.0
2019-02-21 15:35:00,67.06,67.1,67.03,67.08,34065.0,56.9219,56.9559,56.8965,56.9389,34065.0
2019-02-21 15:40:00,67.08,67.09,67.05,67.08,38745.0,56.9389,56.9474,56.9134,56.9389,38745.0
2019-02-21 15:45:00,67.07,67.17,67.07,67.15,38849.0,56.9304,57.0153,56.9304,56.9983,38849.0
2019-02-21 15:50:00,67.15,67.19,67.13,67.17,50532.0,56.9983,57.0323,56.9813,57.0153,50532.0
2019-02-21 15:55:00,67.17,67.26,67.17,67.21,162131.0,57.0153,57.0917,57.0153,57.0492,162131.0
2019-02-22 09:30:00,66.68,66.85,66.5,66.82,73738.0,56.5994,56.7437,56.4466,56.7182,73738.0
2019-02-22 09:35:00,66.82,66.99,66.78,66.82,10600.0,56.7182,56.8625,56.6842,56.7182,10600.0
2019-02-22 09:40:00,66.83,66.97,66.77,66.84,9912.0,56.7267,56.8455,56.6758,56.7352,9912.0
2019-02-22 09:45:00,66.84,67.04,66.84,66.96,14845.0,56.7352,56.9049,56.7352,56.837,14845.0
2019-02-22 09:50:00,66.96,67.0,66.91,66.94,14402.0,56.837,56.871,56.7946,56.8201,14402.0
2019-02-22 09:55:00,66.95,67.0,66.92,66.97,10607.0,56.8285,56.871,56.8031,56.8455,10607.0
2019-02-22 10:00:00,66.95,67.09,66.95,67.04,10071.0,56.8285,56.9474,56.8285,56.9049,10071.0
2019-02-22 10:05:00,67.03,67.13,67.03,67.12,16218.0,56.8965,56.9813,56.8965,56.9728,16218.0
2019-02-22 10:10:00,67.11,67.12,67.06,67.06,20276.0,56.9644,56.9728,56.9219,56.9219,20276.0
2019-02-22 10:15:00,67.05,67.14,67.05,67.1,10063.0,56.9134,56.9898,56.9134,56.9559,10063.0
2019-02-22 10:20:00,67.1,67.14,67.04,67.05,11229.0,56.9559,56.9898,56.9049,56.9134,11229.0
2019-02-22 10:25:00,67.06,67.11,67.03,67.1,12382.0,56.9219,56.9644,56.8965,56.9559,12382.0
2019-02-22 10:30:00,67.09,67.2,67.09,67.2,21788.0,56.9474,57.0408,56.9474,57.0408,21788.0
2019-02-22 10:35:00,67.21,67.21,67.11,67.14,17174.0,57.0492,57.0492,56.9644,56.9898,17174.0
2019-02-22 10:40:00,67.15,67.18,67.08,67.18,9261.0,56.9983,57.0238,56.9389,57.0238,9261.0
2019-02-22 10:45:00,67.19,67.19,67.12,67.17,20960.0,57.0323,57.0323,56.9728,57.0153,20960.0
2019-02-22 10:50:00,67.17,67.19,67.14,67.18,21060.0,57.0153,57.0323,56.9898,57.0238,21060.0
2019-02-22 10:55:00,67.18,67.19,67.13,67.13,15896.0,57.0238,57.0323,56.9813,56.9813,15896.0
2019-02-22 11:00:00,67.14,67.16,67.1,67.12,10303.0,56.9898,57.0068,56.9559,56.9728,10303.0
2019-02-22 11:05:00,67.11,67.11,67.06,67.11,9613.0,56.9644,56.9644,56.9219,56.9644,9613.0
2019-02-22 11:10:00,67.1,67.13,67.07,67.09,11045.0,56.9559,56.9813,56.9304,56.9474,11045.0
2019-02-22 11:15:00,67.08,67.13,67.06,67.13,11957.0,56.9389,56.9813,56.9219,56.9813,11957.0
2019-02-22 11:20:00,67.13,67.14,67.09,67.11,19390.0,56.9813,56.9898,56.9474,56.9644,19390.0
2019-02-22 11:25:00,67.1,67.15,67.09,67.13,11641.0,56.9559,56.9983,56.9474,56.9813,11641.0
2019-02-22 11:30:00,67.14,67.17,67.11,67.11,11887.0,56.9898,57.0153,56.9644,56.9644,11887.0
2019-02-22 11:35:00,67.13,67.16,67.09,67.1,8340.0,56.9813,57.0068,56.9474,56.9559,8340.0
2019-02-22 11:40:00,67.11,67.12,67.06,67.11,10807.0,56.9644,56.9728,56.9219,56.9644,10807.0
2019-02-22 11:45:00,67.12,67.14,67.08,67.12,11332.0,56.9728,56.9898,56.9389,56.9728,11332.0
2019-02-22 11:50:00,67.12,67.12,67.08,67.1,13368.0,56.9728,56.9728,56.9389,56.9559,13368.0
2019-02-22 11:55:00,67.11,67.11,67.08,67.09,11084.0,56.9644,56.9644,56.9389,56.9474,11084.0
2019-02-22 12:00:00,67.09,67.17,67.07,67.16,13592.0,56.9474,57.0153,56.9304,57.0068,13592.0
2019-02-22 12:05:00,67.16,67.16,67.11,67.12,10979.0,57.0068,57.0068,56.9644,56.9728,10979.0
2019-02-22 12:10:00,67.11,67.11,67.06,67.08,6847.0,56.9644,56.9644,56.9219,56.9389,6847.0
2019-02-22 12:15:00,67.08,67.11,67.04,67.1,8576.0,56.9389,56.9644,56.9049,56.9559,8576.0
2019-02-22 12:20:00,67.11,67.11,67.03,67.06,11467.0,56.9644,56.9644,56.8965,56.9219,11467.0
2019-02-22 12:25:00,67.06,67.07,67.04,67.05,5171.0,56.9219,56.9304,56.9049,56.9134,5171.0
2019-02-22 12:30:00,67.05,67.06,67.02,67.03,6963.0,56.9134,56.9219,56.888,56.8965,6963.0
2019-02-22 12:35:00,67.02,67.06,67.0,67.06,9557.0,56.888,56.9219,56.871,56.9219,9557.0
2019-02-22 12:40:00,67.05,67.08,67.05,67.08,6431.0,56.9134,56.9389,56.9134,56.9389,6431.0
2019-02-22 12:45:00,67.09,67.1,67.07,67.09,5300.0,56.9474,56.9559,56.9304,56.9474,5300.0
2019-02-22 12:50:00,67.09,67.12,67.09,67.11,8313.0,56.9474,56.9728,56.9474,56.9644,8313.0
2019-02-22 12:55:00,67.11,67.11,67.08,67.11,5987.0,56.9644,56.9644,56.9389,56.9644,5987.0
2019-02-22 13:00:00,67.1,67.11,67.06,67.08,7463.0,56.9559,56.9644,56.9219,56.9389,7463.0
2019-02-22 13:05:00,67.08,67.08,67.03,67.03,7641.0,56.9389,56.9389,56.8965,56.8965,7641.0
2019-02-22 13:10:00,67.03,67.05,67.0,67.05,10880.0,56.8965,56.9134,56.871,56.9134,10880.0
2019-02-22 13:15:00,67.04,67.05,67.0,67.05,8077.0,56.9049,56.9134,56.871,56.9134,8077.0
2019-02-22 13:20:00,67.05,67.09,67.04,67.09,16490.0,56.9134,56.9474,56.9049,56.9474,16490.0
2019-02-22 13:25:00,67.09,67.1,67.07,67.09,8124.0,56.9474,56.9559,56.9304,56.9474,8124.0
2019-02-22 13:30:00,67.09,67.1,67.05,67.06,11378.0,56.9474,56.9559,56.9134,56.9219,11378.0
2019-02-22 13:35:00,67.06,67.07,67.04,67.07,7535.0,56.9219,56.9304,56.9049,56.9304,7535.0
2019-02-22 13:40:00,67.07,67.09,67.06,67.08,4907.0,56.9304,56.9474,56.9219,56.9389,4907.0
2019-02-22 13:45:00,67.08,67.1,67.07,67.09,7183.0,56.9389,56.9559,56.9304,56.9474,7183.0
2019-02-22 13:50:00,67.08,67.09,67.07,67.08,6449.0,56.9389,56.9474,56.9304,56.9389,6449.0
2019-02-22 13:55:00,67.07,67.11,67.06,67.09,18016.0,56.9304,56.9644,56.9219,56.9474,18016.0
2019-02-22 14:00:00,67.09,67.11,67.08,67.1,8500.0,56.9474,56.9644,56.9389,56.9559,8500.0
2019-02-22 14:05:00,67.1,67.11,67.07,67.11,7043.0,56.9559,56.9644,56.9304,56.9644,7043.0
2019-02-22 14:10:00,67.11,67.13,67.1,67.11,8888.0,56.9644,56.9813,56.9559,56.9644,8888.0
2019-02-22 14:15:00,67.11,67.11,67.05,67.05,12380.0,56.9644,56.9644,56.9134,56.9134,12380.0
2019-02-22 14:20:00,67.05,67.06,67.02,67.02,12224.0,56.9134,56.9219,56.888,56.888,12224.0
2019-02-22 14:25:00,67.02,67.06,67.01,67.05,10268.0,56.888,56.9219,56.8795,56.9134,10268.0
2019-02-22 14:30:00,67.05,67.09,67.05,67.09,9525.0,56.9134,56.9474,56.9134,56.9474,9525.0
2019-02-22 14:35:00,67.09,67.1,67.01,67.03,18477.0,56.9474,56.9559,56.8795,56.8965,18477.0
2019-02-22 14:40:00,67.01,67.07,67.0,67.05,16489.0,56.8795,56.9304,56.871,56.9134,16489.0
2019-02-22 14:45:00,67.03,67.05,67.02,67.05,9415.0,56.8965,56.9134,56.888,56.9134,9415.0
2019-02-22 14:50:00,67.04,67.07,67.02,67.04,13729.0,56.9049,56.9304,56.888,56.9049,13729.0
2019-02-22 14:55:00,67.04,67.04,67.01,67.03,7218.0,56.9049,56.9049,56.8795,56.8965,7218.0
2019-02-22 15:00:00,67.02,67.07,67.01,67.06,12373.0,56.888,56.9304,56.8795,56.9219,12373.0
2019-02-22 15:05:00,67.07,67.11,67.03,67.1,12075.0,56.9304,56.9644,56.8965,56.9559,12075.0
2019-02-22 15:10:00,67.11,67.14,67.09,67.12,13691.0,56.9644,56.9898,56.9474,56.9728,13691.0
2019-02-22 15:15:00,67.11,67.13,67.11,67.13,7932.0,56.9644,56.9813,56.9644,56.9813,7932.0
2019-02-22 15:20:00,67.12,67.15,67.1,67.13,14161.0,56.9728,56.9983,56.9559,56.9813,14161.0
2019-02-22 15:25:00,67.13,67.18,67.12,67.17,16701.0,56.9813,57.0238,56.9728,57.0153,16701.0
2019-02-22 15:30:00,67.17,67.17,67.14,67.16,25022.0,57.0153,57.0153,56.9898,57.0068,25022.0
2019-02-22 15:35:00,67.16,67.19,67.14,67.16,20646.0,57.0068,57.0323,56.9898,57.0068,20646.0
2019-02-22 15:40:00,67.16,67.23,67.15,67.23,32777.0,57.0068,57.0662,56.9983,57.0662,32777.0
2019-02-22 15:45:00,67.23,67.25,67.18,67.2,37805.0,57.0662,57.0832,57.0238,57.0408,37805.0
2019-02-22 15:50:00,67.2,67.23,67.12,67.19,53834.0,57.0408,57.0662,56.9728,57.0323,53834.0
2019-02-22 15:55:00,67.19,67.39,67.18,67.33,208001.0,57.0323,57.202,57.0238,57.1511,208001.0
2019-02-25 09:30:00,67.7,67.85,67.48,67.5,41069.0,57.4652,57.5925,57.2784,57.2954,41069.0
2019-02-25 09:35:00,67.45,67.45,67.19,67.26,4466.0,57.253,57.253,57.0323,57.0917,4466.0
2019-02-25 09:40:00,67.23,67.24,67.07,67.08,22033.0,57.0662,57.0747,56.9304,56.9389,22033.0
2019-02-25 09:45:00,67.12,67.14,67.05,67.08,17010.0,56.9728,56.9898,56.9134,56.9389,17010.0
2019-02-25 09:50:00,67.08,67.11,67.01,67.03,16686.0,56.9389,56.9644,56.8795,56.8965,16686.0
2019-02-25 09:55:00,67.04,67.11,67.04,67.09,18916.0,56.9049,56.9644,56.9049,56.9474,18916.0
2019-02-25 10:00:00,67.09,67.17,67.07,67.1,10836.0,56.9474,57.0153,56.9304,56.9559,10836.0
2019-02-25 10:05:00,67.11,67.17,67.09,67.13,9537.0,56.9644,57.0153,56.9474,56.9813,9537.0
2019-02-25 10:10:00,67.12,67.14,67.09,67.12,12836.0,56.9728,56.9898,56.9474,56.9728,12836.0
2019-02-25 10:15:00,67.13,67.14,67.05,67.06,13800.0,56.9813,56.9898,56.9134,56.9219,13800.0
2019-02-25 10:20:00,67.09,67.14,67.05,67.08,12209.0,56.9474,56.9898,56.9134,56.9389,12209.0
2019-02-25 10:25:00,67.07,67.09,67.05,67.07,14645.0,56.9304,56.9474,56.9134,56.9304,14645.0
2019-02-25 10:30:00,67.06,67.15,67.05,67.13,21673.0,56.9219,56.9983,56.9134,56.9813,21673.0
2019-02-25 10:35:00,67.12,67.14,67.08,67.12,20683.0,56.9728,56.9898,56.9389,56.9728,20683.0
2019-02-25 10:40:00,67.14,67.19,67.09,67.17,22359.0,56.9898,57.0323,56.9474,57.0153,22359.0
2019-02-25 10:45:00,67.17,67.21,67.15,67.18,8093.0,57.0153,57.0492,56.9983,57.0238,8093.0
2019-02-25 10:50:00,67.17,67.29,67.16,67.29,14340.0,57.0153,57.1171,57.0068,57.1171,14340.0
2019-02-25 10:55:00,67.28,67.31,67.26,67.29,15965.0,57.1087,57.1341,57.0917,57.1171,15965.0
2019-02-25 11:00:00,67.3,67.4,67.29,67.4,23009.0,57.1256,57.2105,57.1171,57.2105,23009.0
2019-02-25 11:05:00,67.4,67.4,67.3,67.31,13746.0,57.2105,57.2105,57.1256,57.1341,13746.0
2019-02-25 11:10:00,67.31,67.34,67.3,67.31,8947.0,57.1341,57.1596,57.1256,57.1341,8947.0
2019-02-25 11:15:00,67.3,67.32,67.3,67.31,15647.0,57.1256,57.1426,57.1256,57.1341,15647.0
2019-02-25 11:20:00,67.31,67.32,67.29,67.32,13429.0,57.1341,57.1426,57.1171,57.1426,13429.0
2019-02-25 11:25:00,67.31,67.34,67.3,67.32,26622.0,57.1341,57.1596,57.1256,57.1426,26622.0
2019-02-25 11:30:00,67.33,67.35,67.29,67.34,14818.0,57.1511,57.1681,57.1171,57.1596,14818.0
2019-02-25 11:35:00,67.36,67.42,67.35,67.42,11154.0,57.1766,57.2275,57.1681,57.2275,11154.0
2019-02-25 11:40:00,67.42,67.44,67.39,67.41,12763.0,57.2275,57.2445,57.202,57.219,12763.0
2019-02-25 11:45:00,67.41,67.42,67.38,67.42,8532.0,57.219,57.2275,57.1935,57.2275,8532.0
2019-02-25 11:50:00,67.42,67.42,67.38,67.39,20293.0,57.2275,57.2275,57.1935,57.202,20293.0
2019-02-25 11:55:00,67.38,67.46,67.37,67.45,25083.0,57.1935,57.2614,57.1851,57.253,25083.0
2019-02-25 12:00:00,67.45,67.45,67.36,67.41,64504.0,57.253,57.253,57.1766,57.219,64504.0
2019-02-25 12:05:00,67.4,67.41,67.38,67.41,15128.0,57.2105,57.219,57.1935,57.219,15128.0
2019-02-25 12:10:00,67.4,67.4,67.36,67.4,10609.0,57.2105,57.2105,57.1766,57.2105,10609.0
2019-02-25 12:15:00,67.4,67.41,67.37,67.38,17476.0,57.2105,57.219,57.1851,57.1935,17476.0
2019-02-25 12:20:00,67.38,67.38,67.29,67.32,17632.0,57.1935,57.1935,57.1171,57.1426,17632.0
2019-02-25 12:25:00,67.32,67.34,67.27,67.27,29897.0,57.1426,57.1596,57.1002,57.1002,29897.0
2019-02-25 12:30:00,67.28,67.28,67.22,67.23,10725.0,57.1087,57.1087,57.0577,57.0662,10725.0
2019-02-25 12:35:00,67.23,67.23,67.2,67.23,19023.0,57.0662,57.0662,57.0408,57.0662,19023.0
2019-02-25 12:40:00,67.22,67.27,67.2,67.26,14936.0,57.0577,57.1002,57.0408,57.0917,14936.0
2019-02-25 12:45:00,67.26,67.27,67.24,67.26,26721.0,57.0917,57.1002,57.0747,57.0917,26721.0
2019-02-25 12:50:00,67.26,67.28,67.22,67.28,26821.0,57.0917,57.1087,57.0577,57.1087,26821.0
2019-02-25 12:55:00,67.27,67.31,67.25,67.27,227096.0,57.1002,57.1341,57.0832,57.1002,227096.0
2019-02-25 13:00:00,67.27,67.29,67.25,67.27,32107.0,57.1002,57.1171,57.0832,57.1002,32107.0
2019-02-25 13:05:00,67.28,67.34,67.27,67.33,20056.0,57.1087,57.1596,57.1002,57.1511,20056.0
2019-02-25 13:10:00,67.32,67.33,67.22,67.22,303331.0,57.1426,57.1511,57.0577,57.0577,303331.0
2019-02-25 13:15:00,67.23,67.23,67.18,67.2,25429.0,57.0662,57.0662,57.0238,57.0408,25429.0
2019-02-25 13:20:00,67.2,67.22,67.14,67.14,30049.0,57.0408,57.0577,56.9898,56.9898,30049.0
2019-02-25 13:25:00,67.14,67.15,67.08,67.12,22353.0,56.9898,56.9983,56.9389,56.9728,22353.0
2019-02-25 13:30:00,67.13,67.14,67.06,67.07,8936.0,56.9813,56.9898,56.9219,56.9304,8936.0
2019-02-25 13:35:00,67.08,67.12,67.05,67.09,15093.0,56.9389,56.9728,56.9134,56.9474,15093.0
2019-02-25 13:40:00,67.09,67.12,67.08,67.09,8222.0,56.9474,56.9728,56.9389,56.9474,8222.0
2019-02-25 13:45:00,67.09,67.14,67.06,67.14,22889.0,56.9474,56.9898,56.9219,56.9898,22889.0
2019-02-25 13:50:00,67.15,67.2,67.15,67.17,15381.0,56.9983,57.0408,56.9983,57.0153,15381.0
2019-02-25 13:55:00,67.17,67.18,67.12,67.15,9588.0,57.0153,57.0238,56.9728,56.9983,9588.0
2019-02-25 14:00:00,67.14,67.17,67.13,67.14,10320.0,56.9898,57.0153,56.9813,56.9898,10320.0
2019-02-25 14:05:00,67.14,67.16,67.08,67.11,32942.0,56.9898,57.0068,56.9389,56.9644,32942.0
2019-02-25 14:10:00,67.1,67.13,67.05,67.05,40829.0,56.9559,56.9813,56.9134,56.9134,40829.0
2019-02-25 14:15:00,67.06,67.07,67.03,67.06,9079.0,56.9219,56.9304,56.8965,56.9219,9079.0
2019-02-25 14:20:00,67.06,67.11,67.03,67.09,21713.0,56.9219,56.9644,56.8965,56.9474,21713.0
2019-02-25 14:25:00,67.1,67.13,67.09,67.12,44870.0,56.9559,56.9813,56.9474,56.9728,44870.0
2019-02-25 14:30:00,67.12,67.18,67.11,67.13,15424.0,56.9728,57.0238,56.9644,56.9813,15424.0
2019-02-25 14:35:00,67.13,67.17,67.12,67.17,11461.0,56.9813,57.0153,56.9728,57.0153,11461.0
2019-02-25 14:40:00,67.17,67.26,67.16,67.26,21870.0,57.0153,57.0917,57.0068,57.0917,21870.0
2019-02-25 14:45:00,67.26,67.27,67.17,67.17,10261.0,57.0917,57.1002,57.0153,57.0153,10261.0
2019-02-25 14:50:00,67.17,67.21,67.14,67.19,35638.0,57.0153,57.0492,56.9898,57.0323,35638.0
2019-02-25 14:55:00,67.19,67.21,67.15,67.19,14212.0,57.0323,57.0492,56.9983,57.0323,14212.0
2019-02-25 15:00:00,67.19,67.26,67.18,67.23,39289.0,57.0323,57.0917,57.0238,57.0662,39289.0
2019-02-25 15:05:00,67.24,67.26,67.18,67.18,16809.0,57.0747,57.0917,57.0238,57.0238,16809.0
2019-02-25 15:10:00,67.17,67.17,67.11,67.13,17279.0,57.0153,57.0153,56.9644,56.9813,17279.0
2019-02-25 15:15:00,67.14,67.17,67.13,67.17,32319.0,56.9898,57.0153,56.9813,57.0153,32319.0
2019-02-25 15:20:00,67.17,67.18,67.1,67.1,24979.0,57.0153,57.0238,56.9559,56.9559,24979.0
2019-02-25 15:25:00,67.1,67.11,67.06,67.06,24141.0,56.9559,56.9644,56.9219,56.9219,24141.0
2019-02-25 15:30:00,67.06,67.11,67.06,67.11,21403.0,56.9219,56.9644,56.9219,56.9644,21403.0
2019-02-25 15:35:00,67.11,67.14,67.1,67.12,20786.0,56.9644,56.9898,56.9559,56.9728,20786.0
2019-02-25 15:40:00,67.12,67.15,67.1,67.12,30706.0,56.9728,56.9983,56.9559,56.9728,30706.0
2019-02-25 15:45:00,67.11,67.13,67.09,67.09,34688.0,56.9644,56.9813,56.9474,56.9474,34688.0
2019-02-25 15:50:00,67.09,67.16,67.07,67.14,73250.0,56.9474,57.0068,56.9304,56.9898,73250.0
2019-02-25 15:55:00,67.14,67.3,67.13,67.27,327520.0,56.9898,57.1256,56.9813,57.1002,327520.0
2019-02-26 09:30:00,67.33,67.33,66.96,67.0,43126.0,57.1511,57.1511,56.837,56.871,43126.0
2019-02-26 09:35:00,66.97,66.98,66.8,66.8,12518.0,56.8455,56.854,56.7012,56.7012,12518.0
2019-02-26 09:40:00,66.82,66.94,66.79,66.86,23287.0,56.7182,56.8201,56.6927,56.7522,23287.0
2019-02-26 09:45:00,66.85,66.92,66.8,66.81,21901.0,56.7437,56.8031,56.7012,56.7097,21901.0
2019-02-26 09:50:00,66.82,67.05,66.81,67.05,54797.0,56.7182,56.9134,56.7097,56.9134,54797.0
2019-02-26 09:55:00,67.05,67.11,67.0,67.03,12065.0,56.9134,56.9644,56.871,56.8965,12065.0
2019-02-26 10:00:00,67.04,67.23,67.04,67.23,19189.0,56.9049,57.0662,56.9049,57.0662,19189.0
2019-02-26 10:05:00,67.23,67.27,67.19,67.24,26023.0,57.0662,57.1002,57.0323,57.0747,26023.0
2019-02-26 10:10:00,67.25,67.25,67.05,67.05,26388.0,57.0832,57.0832,56.9134,56.9134,26388.0
2019-02-26 10:15:00,67.06,67.06,66.98,66.98,12076.0,56.9219,56.9219,56.854,56.854,12076.0
2019-02-26 10:20:00,66.98,66.99,66.92,66.96,12937.0,56.854,56.8625,56.8031,56.837,12937.0
2019-02-26 10:25:00,66.95,67.01,66.87,66.89,11311.0,56.8285,56.8795,56.7606,56.7776,11311.0
2019-02-26 10:30:00,66.9,67.05,66.89,67.05,24608.0,56.7861,56.9134,56.7776,56.9134,24608.0
2019-02-26 10:35:00,67.05,67.08,67.04,67.04,26940.0,56.9134,56.9389,56.9049,56.9049,26940.0
2019-02-26 10:40:00,67.04,67.09,67.04,67.05,10470.0,56.9049,56.9474,56.9049,56.9134,10470.0
2019-02-26 10:45:00,67.05,67.09,67.03,67.04,27860.0,56.9134,56.9474,56.8965,56.9049,27860.0
2019-02-26 10:50:00,67.04,67.08,66.96,66.98,18780.0,56.9049,56.9389,56.837,56.854,18780.0
2019-02-26 10:55:00,66.98,67.0,66.89,66.89,11049.0,56.854,56.871,56.7776,56.7776,11049.0
2019-02-26 11:00:00,66.89,66.9,66.88,66.89,36860.0,56.7776,56.7861,56.7691,56.7776,36860.0
2019-02-26 11:05:00,66.89,67.03,66.88,67.03,30487.0,56.7776,56.8965,56.7691,56.8965,30487.0
2019-02-26 11:10:00,67.02,67.11,67.0,67.09,11509.0,56.888,56.9644,56.871,56.9474,11509.0
2019-02-26 11:15:00,67.1,67.13,67.09,67.1,12414.0,56.9559,56.9813,56.9474,56.9559,12414.0
2019-02-26 11:20:00,67.12,67.16,67.1,67.14,11242.0,56.9728,57.0068,56.9559,56.9898,11242.0
2019-02-26 11:25:00,67.12,67.15,67.1,67.14,10205.0,56.9728,56.9983,56.9559,56.9898,10205.0
2019-02-26 11:30:00,67.14,67.25,67.14,67.24,34592.0,56.9898,57.0832,56.9898,57.0747,34592.0
2019-02-26 11:35:00,67.24,67.27,67.23,67.25,32706.0,57.0747,57.1002,57.0662,57.0832,32706.0
2019-02-26 11:40:00,67.24,67.27,67.2,67.25,30796.0,57.0747,57.1002,57.0408,57.0832,30796.0
2019-02-26 11:45:00,67.24,67.24,67.15,67.17,12994.0,57.0747,57.0747,56.9983,57.0153,12994.0
2019-02-26 11:50:00,67.18,67.29,67.17,67.25,15567.0,57.0238,57.1171,57.0153,57.0832,15567.0
2019-02-26 11:55:00,67.24,67.25,67.14,67.14,9145.0,57.0747,57.0832,56.9898,56.9898,9145.0
2019-02-26 12:00:00,67.14,67.14,67.1,67.14,14192.0,56.9898,56.9898,56.9559,56.9898,14192.0
2019-02-26 12:05:00,67.14,67.24,67.14,67.22,15287.0,56.9898,57.0747,56.9898,57.0577,15287.0
2019-02-26 12:10:00,67.22,67.3,67.21,67.3,9637.0,57.0577,57.1256,57.0492,57.1256,9637.0
2019-02-26 12:15:00,67.3,67.34,67.3,67.31,23791.0,57.1256,57.1596,57.1256,57.1341,23791.0
2019-02-26 12:20:00,67.32,67.39,67.31,67.39,16127.0,57.1426,57.202,57.1341,57.202,16127.0
2019-02-26 12:25:00,67.39,67.41,67.38,67.4,30888.0,57.202,57.219,57.1935,57.2105,30888.0
2019-02-26 12:30:00,67.41,67.46,67.33,67.33,30175.0,57.219,57.2614,57.1511,57.1511,30175.0
2019-02-26 12:35:00,67.34,67.38,67.31,67.38,17480.0,57.1596,57.1935,57.1341,57.1935,17480.0
2019-02-26 12:40:00,67.38,67.38,67.32,67.35,10950.0,57.1935,57.1935,57.1426,57.1681,10950.0
2019-02-26 12:45:00,67.35,67.36,67.31,67.36,10408.0,57.1681,57.1766,57.1341,57.1766,10408.0
2019-02-26 12:50:00,67.37,67.4,67.31,67.31,13254.0,57.1851,57.2105,57.1341,57.1341,13254.0
2019-02-26 12:55:00,67.31,67.32,67.27,67.31,11404.0,57.1341,57.1426,57.1002,57.1341,11404.0
2019-02-26 13:00:00,67.32,67.38,67.31,67.32,15484.0,57.1426,57.1935,57.1341,57.1426,15484.0
2019-02-26 13:05:00,67.32,67.32,67.28,67.29,12798.0,57.1426,57.1426,57.1087,57.1171,12798.0
2019-02-26 13:10:00,67.29,67.32,67.25,67.29,38864.0,57.1171,57.1426,57.0832,57.1171,38864.0
2019-02-26 13:15:00,67.29,67.35,67.29,67.35,11192.0,57.1171,57.1681,57.1171,57.1681,11192.0
2019-02-26 13:20:00,67.35,67.35,67.31,67.31,10059.0,57.1681,57.1681,57.1341,57.1341,10059.0
2019-02-26 13:25:00,67.32,67.33,67.3,67.3,13087.0,57.1426,57.1511,57.1256,57.1256,13087.0
2019-02-26 13:30:00,67.3,67.31,67.26,67.3,48958.0,57.1256,57.1341,57.0917,57.1256,48958.0
2019-02-26 13:35:00,67.31,67.35,67.3,67.34,18104.0,57.1341,57.1681,57.1256,57.1596,18104.0
2019-02-26 13:40:00,67.34,67.48,67.34,67.45,83965.0,57.1596,57.2784,57.1596,57.253,83965.0
2019-02-26 13:45:00,67.45,67.5,67.37,67.38,36814.0,57.253,57.2954,57.1851,57.1935,36814.0
2019-02-26 13:50:00,67.39,67.4,67.36,67.38,8139.0,57.202,57.2105,57.1766,57.1935,8139.0
2019-02-26 13:55:00,67.39,67.4,67.35,67.38,11363.0,57.202,57.2105,57.1681,57.1935,11363.0
2019-02-26 14:00:00,67.38,67.46,67.37,67.42,17975.0,57.1935,57.2614,57.1851,57.2275,17975.0
2019-02-26 14:05:00,67.41,67.45,67.41,67.42,16543.0,57.219,57.253,57.219,57.2275,16543.0
2019-02-26 14:10:00,67.41,67.44,67.37,67.43,9967.0,57.219,57.2445,57.1851,57.236,9967.0
2019-02-26 14:15:00,67.44,67.5,67.43,67.5,23541.0,57.2445,57.2954,57.236,57.2954,23541.0
2019-02-26 14:20:00,67.49,67.53,67.44,67.51,52179.0,57.2869,57.3209,57.2445,57.3039,52179.0
2019-02-26 14:25:00,67.51,67.52,67.49,67.5,26158.0,57.3039,57.3124,57.2869,57.2954,26158.0
2019-02-26 14:30:00,67.5,67.54,67.5,67.52,20893.0,57.2954,57.3294,57.2954,57.3124,20893.0
2019-02-26 14:35:00,67.51,67.51,67.46,67.48,21724.0,57.3039,57.3039,57.2614,57.2784,21724.0
2019-02-26 14:40:00,67.48,67.48,67.45,67.47,15025.0,57.2784,57.2784,57.253,57.2699,15025.0
2019-02-26 14:45:00,67.47,67.51,67.46,67.5,14488.0,57.2699,57.3039,57.2614,57.2954,14488.0
2019-02-26 14:50:00,67.5,67.52,67.48,67.51,21560.0,57.2954,57.3124,57.2784,57.3039,21560.0
2019-02-26 14:55:00,67.52,67.52,67.48,67.48,15690.0,57.3124,57.3124,57.2784,57.2784,15690.0
2019-02-26 15:00:00,67.48,67.55,67.48,67.53,24095.0,57.2784,57.3378,57.2784,57.3209,24095.0
2019-02-26 15:05:00,67.54,67.57,67.49,67.49,24564.0,57.3294,57.3548,57.2869,57.2869,24564.0
2019-02-26 15:10:00,67.5,67.52,67.49,67.51,13941.0,57.2954,57.3124,57.2869,57.3039,13941.0
2019-02-26 15:15:00,67.5,67.54,67.49,67.52,15529.0,57.2954,57.3294,57.2869,57.3124,15529.0
2019-02-26 15:20:00,67.51,67.52,67.48,67.51,27716.0,57.3039,57.3124,57.2784,57.3039,27716.0
2019-02-26 15:25:00,67.51,67.52,67.41,67.42,33941.0,57.3039,57.3124,57.219,57.2275,33941.0
2019-02-26 15:30:00,67.42,67.47,67.39,67.45,34946.0,57.2275,57.2699,57.202,57.253,34946.0
2019-02-26 15:35:00,67.45,67.46,67.41,67.42,29420.0,57.253,57.2614,57.219,57.2275,29420.0
2019-02-26 15:40:00,67.42,67.43,67.37,67.38,34317.0,57.2275,57.236,57.1851,57.1935,34317.0
2019-02-26 15:45:00,67.39,67.41,67.34,67.34,46353.0,57.202,57.219,57.1596,57.1596,46353.0
2019-02-26 15:50:00,67.34,67.41,67.32,67.4,63800.0,57.1596,57.219,57.1426,57.2105,63800.0
2019-02-26 15:55:00,67.41,67.48,67.38,67.42,215677.0,57.219,57.2784,57.1935,57.2275,215677.0
2019-02-27 09:30:00,67.05,67.28,67.05,67.22,19610.0,56.9134,57.1087,56.9134,57.0577,19610.0
2019-02-27 09:35:00,67.23,67.24,67.08,67.18,14420.0,57.0662,57.0747,56.9389,57.0238,14420.0
2019-02-27 09:40:00,67.19,67.35,67.19,67.29,18654.0,57.0323,57.1681,57.0323,57.1171,18654.0
2019-02-27 09:45:00,67.28,67.32,67.22,67.25,14334.0,57.1087,57.1426,57.0577,57.0832,14334.0
2019-02-27 09:50:00,67.26,67.26,67.14,67.15,8757.0,57.0917,57.0917,56.9898,56.9983,8757.0
2019-02-27 09:55:00,67.15,67.22,67.11,67.21,9995.0,56.9983,57.0577,56.9644,57.0492,9995.0
2019-02-27 10:00:00,67.22,67.24,67.07,67.07,7088.0,57.0577,57.0747,56.9304,56.9304,7088.0
2019-02-27 10:05:00,67.08,67.16,67.08,67.13,7770.0,56.9389,57.0068,56.9389,56.9813,7770.0
2019-02-27 10:10:00,67.14,67.14,67.02,67.1,16039.0,56.9898,56.9898,56.888,56.9559,16039.0
2019-02-27 10:15:00,67.07,67.17,67.07,67.15,6711.0,56.9304,57.0153,56.9304,56.9983,6711.0
2019-02-27 10:20:00,67.15,67.16,67.09,67.1,7623.0,56.9983,57.0068,56.9474,56.9559,7623.0
2019-02-27 10:25:00,67.1,67.13,67.05,67.06,11056.0,56.9559,56.9813,56.9134,56.9219,11056.0
2019-02-27 10:30:00,67.07,67.08,66.96,66.96,11740.0,56.9304,56.9389,56.837,56.837,11740.0
2019-02-27 10:35:00,66.96,66.99,66.9,66.93,14167.0,56.837,56.8625,56.7861,56.8116,14167.0
2019-02-27 10:40:00,66.93,66.93,66.88,66.9,15441.0,56.8116,56.8116,56.7691,56.7861,15441.0
2019-02-27 10:45:00,66.89,66.89,66.84,66.87,6901.0,56.7776,56.7776,56.7352,56.7606,6901.0
2019-02-27 10:50:00,66.87,66.87,66.82,66.83,8644.0,56.7606,56.7606,56.7182,56.7267,8644.0
2019-02-27 10:55:00,66.83,66.84,66.79,66.84,15217.0,56.7267,56.7352,56.6927,56.7352,15217.0
2019-02-27 11:00:00,66.84,66.91,66.83,66.9,14255.0,56.7352,56.7946,56.7267,56.7861,14255.0
2019-02-27 11:05:00,66.91,66.92,66.85,66.92,14608.0,56.7946,56.8031,56.7437,56.8031,14608.0
2019-02-27 11:10:00,66.92,66.93,66.88,66.91,15262.0,56.8031,56.8116,56.7691,56.7946,15262.0
2019-02-27 11:15:00,66.9,66.9,66.84,66.88,29718.0,56.7861,56.7861,56.7352,56.7691,29718.0
2019-02-27 11:20:00,66.88,66.98,66.88,66.96,11678.0,56.7691,56.854,56.7691,56.837,11678.0
2019-02-27 11:25:00,66.98,67.06,66.98,67.05,30956.0,56.854,56.9219,56.854,56.9134,30956.0
2019-02-27 11:30:00,67.04,67.04,66.97,66.99,7495.0,56.9049,56.9049,56.8455,56.8625,7495.0
2019-02-27 11:35:00,66.98,67.0,66.93,66.98,15277.0,56.854,56.871,56.8116,56.854,15277.0
2019-02-27 11:40:00,66.99,66.99,66.93,66.93,8151.0,56.8625,56.8625,56.8116,56.8116,8151.0
2019-02-27 11:45:00,66.92,66.96,66.89,66.93,15595.0,56.8031,56.837,56.7776,56.8116,15595.0
2019-02-27 11:50:00,66.94,66.95,66.91,66.92,10913.0,56.8201,56.8285,56.7946,56.8031,10913.0
2019-02-27 11:55:00,66.93,66.96,66.92,66.96,13496.0,56.8116,56.837,56.8031,56.837,13496.0
2019-02-27 12:00:00,66.95,67.03,66.92,67.02,10733.0,56.8285,56.8965,56.8031,56.888,10733.0
2019-02-27 12:05:00,67.0,67.01,66.98,66.98,5628.0,56.871,56.8795,56.854,56.854,5628.0
2019-02-27 12:10:00,66.98,67.01,66.96,66.97,12597.0,56.854,56.8795,56.837,56.8455,12597.0
2019-02-27 12:15:00,66.97,66.97,66.95,66.95,8668.0,56.8455,56.8455,56.8285,56.8285,8668.0
2019-02-27 12:20:00,66.96,66.98,66.96,66.97,6193.0,56.837,56.854,56.837,56.8455,6193.0
2019-02-27 12:25:00,66.96,67.04,66.96,66.98,16594.0,56.837,56.9049,56.837,56.854,16594.0
2019-02-27 12:30:00,66.98,66.99,66.92,66.93,16434.0,56.854,56.8625,56.8031,56.8116,16434.0
2019-02-27 12:35:00,66.94,66.98,66.92,66.97,12019.0,56.8201,56.854,56.8031,56.8455,12019.0
2019-02-27 12:40:00,66.97,67.03,66.97,67.02,9322.0,56.8455,56.8965,56.8455,56.888,9322.0
2019-02-27 12:45:00,67.02,67.05,67.01,67.03,17126.0,56.888,56.9134,56.8795,56.8965,17126.0
2019-02-27 12:50:00,67.03,67.05,67.0,67.01,12684.0,56.8965,56.9134,56.871,56.8795,12684.0
2019-02-27 12:55:00,67.02,67.03,67.0,67.03,7232.0,56.888,56.8965,56.871,56.8965,7232.0
2019-02-27 13:00:00,67.03,67.06,67.02,67.05,42991.0,56.8965,56.9219,56.888,56.9134,42991.0
2019-02-27 13:05:00,67.05,67.11,67.04,67.09,10650.0,56.9134,56.9644,56.9049,56.9474,10650.0
2019-02-27 13:10:00,67.09,67.09,67.05,67.09,6797.0,56.9474,56.9474,56.9134,56.9474,6797.0
2019-02-27 13:15:00,67.09,67.09,67.04,67.04,12719.0,56.9474,56.9474,56.9049,56.9049,12719.0
2019-02-27 13:20:00,67.03,67.06,67.01,67.05,15161.0,56.8965,56.9219,56.8795,56.9134,15161.0
2019-02-27 13:25:00,67.04,67.06,67.03,67.03,4650.0,56.9049,56.9219,56.8965,56.8965,4650.0
2019-02-27 13:30:00,67.03,67.04,67.01,67.02,12706.0,56.8965,56.9049,56.8795,56.888,12706.0
2019-02-27 13:35:00,67.02,67.02,66.99,67.0,4063.0,56.888,56.888,56.8625,56.871,4063.0
2019-02-27 13:40:00,67.0,67.0,66.98,66.98,6978.0,56.871,56.871,56.854,56.854,6978.0
2019-02-27 13:45:00,66.98,67.01,66.96,67.0,14285.0,56.854,56.8795,56.837,56.871,14285.0
2019-02-27 13:50:00,66.99,67.07,66.98,67.04,20031.0,56.8625,56.9304,56.854,56.9049,20031.0
2019-02-27 13:55:00,67.05,67.05,67.0,67.01,4967.0,56.9134,56.9134,56.871,56.8795,4967.0
2019-02-27 14:00:00,67.01,67.02,66.99,67.02,5175.0,56.8795,56.888,56.8625,56.888,5175.0
2019-02-27 14:05:00,67.02,67.04,67.0,67.01,10829.0,56.888,56.9049,56.871,56.8795,10829.0
2019-02-27 14:10:00,67.01,67.11,67.01,67.11,13990.0,56.8795,56.9644,56.8795,56.9644,13990.0
2019-02-27 14:15:00,67.12,67.13,67.09,67.09,6479.0,56.9728,56.9813,56.9474,56.9474,6479.0
2019-02-27 14:20:00,67.09,67.15,67.09,67.11,10673.0,56.9474,56.9983,56.9474,56.9644,10673.0
2019-02-27 14:25:00,67.11,67.11,67.07,67.08,6560.0,56.9644,56.9644,56.9304,56.9389,6560.0
2019-02-27 14:30:00,67.07,67.09,67.06,67.08,11341.0,56.9304,56.9474,56.9219,56.9389,11341.0
2019-02-27 14:35:00,67.09,67.09,67.07,67.07,8753.0,56.9474,56.9474,56.9304,56.9304,8753.0
2019-02-27 14:40:00,67.08,67.13,67.06,67.12,43373.0,56.9389,56.9813,56.9219,56.9728,43373.0
2019-02-27 14:45:00,67.11,67.12,67.07,67.09,11454.0,56.9644,56.9728,56.9304,56.9474,11454.0
2019-02-27 14:50:00,67.09,67.1,67.06,67.09,30104.0,56.9474,56.9559,56.9219,56.9474,30104.0
2019-02-27 14:55:00,67.09,67.1,67.05,67.06,15072.0,56.9474,56.9559,56.9134,56.9219,15072.0
2019-02-27 15:00:00,67.07,67.09,67.05,67.08,27256.0,56.9304,56.9474,56.9134,56.9389,27256.0
2019-02-27 15:05:00,67.08,67.08,67.05,67.08,13435.0,56.9389,56.9389,56.9134,56.9389,13435.0
2019-02-27 15:10:00,67.07,67.08,67.01,67.01,17555.0,56.9304,56.9389,56.8795,56.8795,17555.0
2019-02-27 15:15:00,67.01,67.03,67.0,67.0,11623.0,56.8795,56.8965,56.871,56.871,11623.0
2019-02-27 15:20:00,67.0,67.01,66.94,66.97,36239.0,56.871,56.8795,56.8201,56.8455,36239.0
2019-02-27 15:25:00,66.97,66.99,66.93,66.97,36609.0,56.8455,56.8625,56.8116,56.8455,36609.0
2019-02-27 15:30:00,66.97,66.99,66.94,66.95,36826.0,56.8455,56.8625,56.8201,56.8285,36826.0
2019-02-27 15:35:00,66.95,66.98,66.95,66.97,30826.0,56.8285,56.854,56.8285,56.8455,30826.0
2019-02-27 15:40:00,66.97,66.97,66.93,66.93,23735.0,56.8455,56.8455,56.8116,56.8116,23735.0
2019-02-27 15:45:00,66.93,66.94,66.91,66.94,63416.0,56.8116,56.8201,56.7946,56.8201,63416.0
2019-02-27 15:50:00,66.94,67.03,66.93,67.03,95323.0,56.8201,56.8965,56.8116,56.8965,95323.0
2019-02-27 15:55:00,67.04,67.15,67.04,67.1,220175.0,56.9049,56.9983,56.9049,56.9559,220175.0
2019-02-28 09:30:00,67.36,67.43,67.22,67.36,30646.0,57.1766,57.236,57.0577,57.1766,30646.0
2019-02-28 09:35:00,67.35,67.47,67.26,67.33,13958.0,57.1681,57.2699,57.0917,57.1511,13958.0
2019-02-28 09:40:00,67.34,67.34,67.22,67.28,8557.0,57.1596,57.1596,57.0577,57.1087,8557.0
2019-02-28 09:45:00,67.28,67.39,67.26,67.39,21365.0,57.1087,57.202,57.0917,57.202,21365.0
2019-02-28 09:50:00,67.39,67.39,67.25,67.32,14193.0,57.202,57.202,57.0832,57.1426,14193.0
2019-02-28 09:55:00,67.34,67.42,67.32,67.4,11127.0,57.1596,57.2275,57.1426,57.2105,11127.0
2019-02-28 10:00:00,67.4,67.55,67.4,67.52,67223.0,57.2105,57.3378,57.2105,57.3124,67223.0
2019-02-28 10:05:00,67.53,67.62,67.51,67.58,26419.0,57.3209,57.3973,57.3039,57.3633,26419.0
2019-02-28 10:10:00,67.58,67.64,67.47,67.58,25730.0,57.3633,57.4142,57.2699,57.3633,25730.0
2019-02-28 10:15:00,67.58,67.68,67.56,67.68,21160.0,57.3633,57.4482,57.3463,57.4482,21160.0
2019-02-28 10:20:00,67.68,67.68,67.61,67.65,17021.0,57.4482,57.4482,57.3888,57.4227,17021.0
2019-02-28 10:25:00,67.65,67.75,67.63,67.7,23264.0,57.4227,57.5076,57.4057,57.4652,23264.0
2019-02-28 10:30:00,67.71,67.72,67.65,67.69,22741.0,57.4737,57.4821,57.4227,57.4567,22741.0
2019-02-28 10:35:00,67.7,67.78,67.7,67.75,22745.0,57.4652,57.5331,57.4652,57.5076,22745.0
2019-02-28 10:40:00,67.75,67.75,67.64,67.66,29846.0,57.5076,57.5076,57.4142,57.4312,29846.0
2019-02-28 10:45:00,67.66,67.66,67.61,67.66,8229.0,57.4312,57.4312,57.3888,57.4312,8229.0
2019-02-28 10:50:00,67.65,67.65,67.59,67.63,11682.0,57.4227,57.4227,57.3718,57.4057,11682.0
2019-02-28 10:55:00,67.64,67.73,67.63,67.7,14424.0,57.4142,57.4906,57.4057,57.4652,14424.0
2019-02-28 11:00:00,67.7,67.72,67.64,67.65,7847.0,57.4652,57.4821,57.4142,57.4227,7847.0
2019-02-28 11:05:00,67.66,67.67,67.57,67.58,12523.0,57.4312,57.4397,57.3548,57.3633,12523.0
2019-02-28 11:10:00,67.59,67.65,67.57,67.64,7821.0,57.3718,57.4227,57.3548,57.4142,7821.0
2019-02-28 11:15:00,67.65,67.7,67.62,67.69,13041.0,57.4227,57.4652,57.3973,57.4567,13041.0
2019-02-28 11:20:00,67.68,67.75,67.68,67.73,14442.0,57.4482,57.5076,57.4482,57.4906,14442.0
2019-02-28 11:25:00,67.72,67.77,67.72,67.75,14710.0,57.4821,57.5246,57.4821,57.5076,14710.0
2019-02-28 11:30:00,67.75,67.81,67.75,67.77,18823.0,57.5076,57.5585,57.5076,57.5246,18823.0
2019-02-28 11:35:00,67.78,67.81,67.77,67.77,12988.0,57.5331,57.5585,57.5246,57.5246,12988.0
2019-02-28 11:40:00,67.77,67.8,67.75,67.8,8277.0,57.5246,57.55,57.5076,57.55,8277.0
2019-02-28 11:45:00,67.8,67.83,67.78,67.83,14876.0,57.55,57.5755,57.5331,57.5755,14876.0
2019-02-28 11:50:00,67.84,67.85,67.79,67.81,14731.0,57.584,57.5925,57.5416,57.5585,14731.0
2019-02-28 11:55:00,67.81,67.85,67.76,67.76,10325.0,57.5585,57.5925,57.5161,57.5161,10325.0
2019-02-28 12:00:00,67.75,67.76,67.7,67.72,11126.0,57.5076,57.5161,57.4652,57.4821,11126.0
2019-02-28 12:05:00,67.73,67.79,67.73,67.75,16323.0,57.4906,57.5416,57.4906,57.5076,16323.0
2019-02-28 12:10:00,67.76,67.8,67.75,67.8,8002.0,57.5161,57.55,57.5076,57.55,8002.0
2019-02-28 12:15:00,67.8,67.82,67.78,67.81,10480.0,57.55,57.567,57.5331,57.5585,10480.0
2019-02-28 12:20:00,67.83,67.88,67.82,67.86,12272.0,57.5755,57.618,57.567,57.601,12272.0
2019-02-28 12:25:00,67.87,67.89,67.83,67.84,5650.0,57.6095,57.6264,57.5755,57.584,5650.0
2019-02-28 12:30:00,67.84,67.86,67.82,67.83,7834.0,57.584,57.601,57.567,57.5755,7834.0
2019-02-28 12:35:00,67.82,67.83,67.79,67.82,10879.0,57.567,57.5755,57.5416,57.567,10879.0
2019-02-28 12:40:00,67.81,67.83,67.79,67.8,6316.0,57.5585,57.5755,57.5416,57.55,6316.0
2019-02-28 12:45:00,67.81,67.83,67.77,67.79,6241.0,57.5585,57.5755,57.5246,57.5416,6241.0
2019-02-28 12:50:00,67.79,67.8,67.78,67.8,9486.0,57.5416,57.55,57.5331,57.55,9486.0
2019-02-28 12:55:00,67.81,67.86,67.81,67.84,9751.0,57.5585,57.601,57.5585,57.584,9751.0
2019-02-28 13:00:00,67.85,67.85,67.79,67.79,6112.0,57.5925,57.5925,57.5416,57.5416,6112.0
2019-02-28 13:05:00,67.8,67.82,67.78,67.79,22802.0,57.55,57.567,57.5331,57.5416,22802.0
2019-02-28 13:10:00,67.78,67.78,67.73,67.73,9360.0,57.5331,57.5331,57.4906,57.4906,9360.0
2019-02-28 13:15:00,67.74,67.78,67.74,67.78,6496.0,57.4991,57.5331,57.4991,57.5331,6496.0
2019-02-28 13:20:00,67.78,67.81,67.74,67.75,10694.0,57.5331,57.5585,57.4991,57.5076,10694.0
2019-02-28 13:25:00,67.74,67.76,67.7,67.7,4692.0,57.4991,57.5161,57.4652,57.4652,4692.0
2019-02-28 13:30:00,67.7,67.73,67.7,67.73,6453.0,57.4652,57.4906,57.4652,57.4906,6453.0
2019-02-28 13:35:00,67.73,67.74,67.71,67.74,5279.0,57.4906,57.4991,57.4737,57.4991,5279.0
2019-02-28 13:40:00,67.74,67.78,67.74,67.77,6850.0,57.4991,57.5331,57.4991,57.5246,6850.0
2019-02-28 13:45:00,67.77,67.77,67.72,67.73,7043.0,57.5246,57.5246,57.4821,57.4906,7043.0
2019-02-28 13:50:00,67.73,67.76,67.73,67.75,7054.0,57.4906,57.5161,57.4906,57.5076,7054.0
2019-02-28 13:55:00,67.74,67.74,67.69,67.7,6550.0,57.4991,57.4991,57.4567,57.4652,6550.0
2019-02-28 14:00:00,67.7,67.74,67.69,67.7,8518.0,57.4652,57.4991,57.4567,57.4652,8518.0
2019-02-28 14:05:00,67.71,67.73,67.7,67.71,6583.0,57.4737,57.4906,57.4652,57.4737,6583.0
2019-02-28 14:10:00,67.71,67.73,67.68,67.7,13261.0,57.4737,57.4906,57.4482,57.4652,13261.0
2019-02-28 14:15:00,67.69,67.72,67.69,67.7,7538.0,57.4567,57.4821,57.4567,57.4652,7538.0
2019-02-28 14:20:00,67.7,67.73,67.7,67.72,7143.0,57.4652,57.4906,57.4652,57.4821,7143.0
2019-02-28 14:25:00,67.72,67.76,67.72,67.76,7330.0,57.4821,57.5161,57.4821,57.5161,7330.0
2019-02-28 14:30:00,67.76,67.76,67.68,67.69,9685.0,57.5161,57.5161,57.4482,57.4567,9685.0
2019-02-28 14:35:00,67.69,67.7,67.65,67.68,8345.0,57.4567,57.4652,57.4227,57.4482,8345.0
2019-02-28 14:40:00,67.69,67.71,67.66,67.7,9653.0,57.4567,57.4737,57.4312,57.4652,9653.0
2019-02-28 14:45:00,67.69,67.69,67.67,67.67,9132.0,57.4567,57.4567,57.4397,57.4397,9132.0
2019-02-28 14:50:00,67.68,67.69,67.64,67.64,11076.0,57.4482,57.4567,57.4142,57.4142,11076.0
2019-02-28 14:55:00,67.64,67.69,67.62,67.68,15833.0,57.4142,57.4567,57.3973,57.4482,15833.0
2019-02-28 15:00:00,67.68,67.7,67.66,67.69,15759.0,57.4482,57.4652,57.4312,57.4567,15759.0
2019-02-28 15:05:00,67.68,67.68,67.64,67.68,12860.0,57.4482,57.4482,57.4142,57.4482,12860.0
2019-02-28 15:10:00,67.68,67.68,67.66,67.67,18452.0,57.4482,57.4482,57.4312,57.4397,18452.0
2019-02-28 15:15:00,67.67,67.69,67.62,67.66,25025.0,57.4397,57.4567,57.3973,57.4312,25025.0
2019-02-28 15:20:00,67.66,67.7,67.65,67.65,28923.0,57.4312,57.4652,57.4227,57.4227,28923.0
2019-02-28 15:25:00,67.66,67.69,67.66,67.66,17837.0,57.4312,57.4567,57.4312,57.4312,17837.0
2019-02-28 15:30:00,67.66,67.69,67.64,67.69,37929.0,57.4312,57.4567,57.4142,57.4567,37929.0
2019-02-28 15:35:00,67.68,67.69,67.6,67.62,37540.0,57.4482,57.4567,57.3803,57.3973,37540.0
2019-02-28 15:40:00,67.62,67.62,67.54,67.55,26808.0,57.3973,57.3973,57.3294,57.3378,26808.0
2019-02-28 15:45:00,67.55,67.56,67.52,67.53,44586.0,57.3378,57.3463,57.3124,57.3209,44586.0
2019-02-28 15:50:00,67.52,67.61,67.52,67.59,43791.0,57.3124,57.3888,57.3124,57.3718,43791.0
2019-02-28 15:55:00,67.58,67.64,67.54,67.56,160673.0,57.3633,57.4142,57.3294,57.3463,160673.0
2019-03-01 09:30:00,67.77,67.77,67.44,67.62,52894.0,57.5246,57.5246,57.2445,57.3973,52894.0
2019-03-01 09:35:00,67.62,67.86,67.55,67.61,21020.0,57.3973,57.601,57.3378,57.3888,21020.0
2019-03-01 09:40:00,67.59,67.75,67.59,67.62,15036.0,57.3718,57.5076,57.3718,57.3973,15036.0
2019-03-01 09:45:00,67.64,67.82,67.62,67.74,12630.0,57.4142,57.567,57.3973,57.4991,12630.0
2019-03-01 09:50:00,67.74,67.77,67.69,67.69,7056.0,57.4991,57.5246,57.4567,57.4567,7056.0
2019-03-01 09:55:00,67.69,67.74,67.67,67.72,7760.0,57.4567,57.4991,57.4397,57.4821,7760.0
2019-03-01 10:00:00,67.7,67.72,67.6,67.6,14764.0,57.4652,57.4821,57.3803,57.3803,14764.0
2019-03-01 10:05:00,67.61,67.64,67.55,67.64,19019.0,57.3888,57.4142,57.3378,57.4142,19019.0
2019-03-01 10:10:00,67.63,67.67,67.54,67.54,15395.0,57.4057,57.4397,57.3294,57.3294,15395.0
2019-03-01 10:15:00,67.54,67.56,67.48,67.48,11415.0,57.3294,57.3463,57.2784,57.2784,11415.0
2019-03-01 10:20:00,67.49,67.49,67.39,67.41,10653.0,57.2869,57.2869,57.202,57.219,10653.0
2019-03-01 10:25:00,67.41,67.41,67.37,67.41,10475.0,57.219,57.219,57.1851,57.219,10475.0
2019-03-01 10:30:00,67.41,67.46,67.39,67.43,24679.0,57.219,57.2614,57.202,57.236,24679.0
2019-03-01 10:35:00,67.44,67.5,67.41,67.48,14018.0,57.2445,57.2954,57.219,57.2784,14018.0
2019-03-01 10:40:00,67.48,67.51,67.44,67.5,10610.0,57.2784,57.3039,57.2445,57.2954,10610.0
2019-03-01 10:45:00,67.51,67.51,67.44,67.44,6647.0,57.3039,57.3039,57.2445,57.2445,6647.0
2019-03-01 10:50:00,67.44,67.45,67.4,67.43,7896.0,57.2445,57.253,57.2105,57.236,7896.0
2019-03-01 10:55:00,67.44,67.44,67.38,67.39,8398.0,57.2445,57.2445,57.1935,57.202,8398.0
2019-03-01 11:00:00,67.38,67.41,67.36,67.37,16377.0,57.1935,57.219,57.1766,57.1851,16377.0
2019-03-01 11:05:00,67.37,67.44,67.34,67.42,17220.0,57.1851,57.2445,57.1596,57.2275,17220.0
2019-03-01 11:10:00,67.42,67.43,67.36,67.38,13046.0,57.2275,57.236,57.1766,57.1935,13046.0
2019-03-01 11:15:00,67.39,67.39,67.33,67.39,14022.0,57.202,57.202,57.1511,57.202,14022.0
2019-03-01 11:20:00,67.4,67.4,67.34,67.36,14070.0,57.2105,57.2105,57.1596,57.1766,14070.0
2019-03-01 11:25:00,67.37,67.41,67.36,67.41,8992.0,57.1851,57.219,57.1766,57.219,8992.0
2019-03-01 11:30:00,67.41,67.44,67.39,67.44,8398.0,57.219,57.2445,57.202,57.2445,8398.0
2019-03-01 11:35:00,67.44,67.48,67.42,67.46,6361.0,57.2445,57.2784,57.2275,57.2614,6361.0
2019-03-01 11:40:00,67.46,67.46,67.43,67.45,8163.0,57.2614,57.2614,57.236,57.253,8163.0
2019-03-01 11:45:00,67.45,67.47,67.41,67.41,11808.0,57.253,57.2699,57.219,57.219,11808.0
2019-03-01 11:50:00,67.41,67.43,67.38,67.41,16711.0,57.219,57.236,57.1935,57.219,16711.0
2019-03-01 11:55:00,67.4,67.48,67.4,67.48,10185.0,57.2105,57.2784,57.2105,57.2784,10185.0
2019-03-01 12:00:00,67.47,67.48,67.45,67.45,8448.0,57.2699,57.2784,57.253,57.253,8448.0
2019-03-01 12:05:00,67.46,67.5,67.45,67.48,11897.0,57.2614,57.2954,57.253,57.2784,11897.0
2019-03-01 12:10:00,67.47,67.51,67.47,67.51,7731.0,57.2699,57.3039,57.2699,57.3039,7731.0
2019-03-01 12:15:00,67.5,67.52,67.47,67.48,6123.0,57.2954,57.3124,57.2699,57.2784,6123.0
2019-03-01 12:20:00,67.48,67.53,67.46,67.52,6701.0,57.2784,57.3209,57.2614,57.3124,6701.0
2019-03-01 12:25:00,67.51,67.54,67.5,67.53,5100.0,57.3039,57.3294,57.2954,57.3209,5100.0
2019-03-01 12:30:00,67.52,67.54,67.5,67.51,6069.0,57.3124,57.3294,57.2954,57.3039,6069.0
2019-03-01 12:35:00,67.51,67.53,67.26,67.26,69702.0,57.3039,57.3209,57.0917,57.0917,69702.0
2019-03-01 12:40:00,67.23,67.32,67.15,67.3,22812.0,57.0662,57.1426,56.9983,57.1256,22812.0
2019-03-01 12:45:00,67.3,67.4,67.3,67.39,11612.0,57.1256,57.2105,57.1256,57.202,11612.0
2019-03-01 12:50:00,67.39,67.47,67.38,67.46,26881.0,57.202,57.2699,57.1935,57.2614,26881.0
2019-03-01 12:55:00,67.46,67.46,67.4,67.42,13832.0,57.2614,57.2614,57.2105,57.2275,13832.0
2019-03-01 13:00:00,67.42,67.49,67.42,67.48,11534.0,57.2275,57.2869,57.2275,57.2784,11534.0
2019-03-01 13:05:00,67.49,67.53,67.48,67.52,12412.0,57.2869,57.3209,57.2784,57.3124,12412.0
2019-03-01 13:10:00,67.52,67.52,67.49,67.51,9870.0,57.3124,57.3124,57.2869,57.3039,9870.0
2019-03-01 13:15:00,67.51,67.53,67.49,67.51,6696.0,57.3039,57.3209,57.2869,57.3039,6696.0
2019-03-01 13:20:00,67.51,67.52,67.47,67.51,18121.0,57.3039,57.3124,57.2699,57.3039,18121.0
2019-03-01 13:25:00,67.52,67.52,67.49,67.5,16468.0,57.3124,57.3124,57.2869,57.2954,16468.0
2019-03-01 13:30:00,67.5,67.5,67.47,67.5,7310.0,57.2954,57.2954,57.2699,57.2954,7310.0
2019-03-01 13:35:00,67.5,67.52,67.48,67.51,8699.0,57.2954,57.3124,57.2784,57.3039,8699.0
2019-03-01 13:40:00,67.51,67.51,67.45,67.47,16749.0,57.3039,57.3039,57.253,57.2699,16749.0
2019-03-01 13:45:00,67.47,67.47,67.41,67.42,7434.0,57.2699,57.2699,57.219,57.2275,7434.0
2019-03-01 13:50:00,67.42,67.45,67.39,67.41,12564.0,57.2275,57.253,57.202,57.219,12564.0
2019-03-01 13:55:00,67.41,67.45,67.41,67.44,13476.0,57.219,57.253,57.219,57.2445,13476.0
2019-03-01 14:00:00,67.44,67.48,67.43,67.45,11276.0,57.2445,57.2784,57.236,57.253,11276.0
2019-03-01 14:05:00,67.44,67.51,67.44,67.51,8850.0,57.2445,57.3039,57.2445,57.3039,8850.0
2019-03-01 14:10:00,67.51,67.52,67.46,67.48,13665.0,57.3039,57.3124,57.2614,57.2784,13665.0
2019-03-01 14:15:00,67.48,67.49,67.46,67.49,11123.0,57.2784,57.2869,57.2614,57.2869,11123.0
2019-03-01 14:20:00,67.49,67.56,67.49,67.54,14700.0,57.2869,57.3463,57.2869,57.3294,14700.0
2019-03-01 14:25:00,67.54,67.58,67.54,67.56,24966.0,57.3294,57.3633,57.3294,57.3463,24966.0
2019-03-01 14:30:00,67.57,67.57,67.49,67.51,17451.0,57.3548,57.3548,57.2869,57.3039,17451.0
2019-03-01 14:35:00,67.51,67.52,67.48,67.48,10766.0,57.3039,57.3124,57.2784,57.2784,10766.0
2019-03-01 14:40:00,67.49,67.53,67.49,67.52,8659.0,57.2869,57.3209,57.2869,57.3124,8659.0
2019-03-01 14:45:00,67.52,67.53,67.49,67.5,14745.0,57.3124,57.3209,57.2869,57.2954,14745.0
2019-03-01 14:50:00,67.5,67.52,67.46,67.51,11929.0,57.2954,57.3124,57.2614,57.3039,11929.0
2019-03-01 14:55:00,67.51,67.52,67.49,67.51,9295.0,57.3039,57.3124,57.2869,57.3039,9295.0
2019-03-01 15:00:00,67.51,67.55,67.49,67.55,17895.0,57.3039,57.3378,57.2869,57.3378,17895.0
2019-03-01 15:05:00,67.56,67.58,67.54,67.56,13958.0,57.3463,57.3633,57.3294,57.3463,13958.0
2019-03-01 15:10:00,67.55,67.59,67.55,67.56,14768.0,57.3378,57.3718,57.3378,57.3463,14768.0
2019-03-01 15:15:00,67.55,67.56,67.52,67.53,18348.0,57.3378,57.3463,57.3124,57.3209,18348.0
2019-03-01 15:20:00,67.52,67.53,67.49,67.52,10319.0,57.3124,57.3209,57.2869,57.3124,10319.0
2019-03-01 15:25:00,67.51,67.54,67.49,67.53,19386.0,57.3039,57.3294,57.2869,57.3209,19386.0
2019-03-01 15:30:00,67.53,67.56,67.53,67.55,21470.0,57.3209,57.3463,57.3209,57.3378,21470.0
2019-03-01 15:35:00,67.55,67.6,67.55,67.58,23589.0,57.3378,57.3803,57.3378,57.3633,23589.0
2019-03-01 15:40:00,67.59,67.64,67.58,67.63,42589.0,57.3718,57.4142,57.3633,57.4057,42589.0
2019-03-01 15:45:00,67.64,67.65,67.59,67.6,34000.0,57.4142,57.4227,57.3718,57.3803,34000.0
2019-03-01 15:50:00,67.6,67.6,67.56,67.57,38669.0,57.3803,57.3803,57.3463,57.3548,38669.0
2019-03-01 15:55:00,67.57,67.6,67.52,67.58,108268.0,57.3548,57.3803,57.3124,57.3633,108268.0
2019-03-04 09:30:00,67.6,67.74,67.48,67.58,47642.0,57.3803,57.4991,57.2784,57.3633,47642.0
2019-03-04 09:35:00,67.5,67.54,67.38,67.46,7459.0,57.2954,57.3294,57.1935,57.2614,7459.0
2019-03-04 09:40:00,67.47,67.47,67.28,67.39,12538.0,57.2699,57.2699,57.1087,57.202,12538.0
2019-03-04 09:45:00,67.35,67.38,67.27,67.3,13939.0,57.1681,57.1935,57.1002,57.1256,13939.0
2019-03-04 09:50:00,67.32,67.33,67.23,67.24,12184.0,57.1426,57.1511,57.0662,57.0747,12184.0
2019-03-04 09:55:00,67.23,67.32,67.23,67.28,11089.0,57.0662,57.1426,57.0662,57.1087,11089.0
2019-03-04 10:00:00,67.29,67.35,67.26,67.33,17331.0,57.1171,57.1681,57.0917,57.1511,17331.0
2019-03-04 10:05:00,67.34,67.35,67.25,67.27,13319.0,57.1596,57.1681,57.0832,57.1002,13319.0
2019-03-04 10:10:00,67.26,67.31,67.23,67.3,13165.0,57.0917,57.1341,57.0662,57.1256,13165.0
2019-03-04 10:15:00,67.3,67.54,67.3,67.51,49831.0,57.1256,57.3294,57.1256,57.3039,49831.0
2019-03-04 10:20:00,67.52,67.54,67.48,67.5,35187.0,57.3124,57.3294,57.2784,57.2954,35187.0
2019-03-04 10:25:00,67.51,67.52,67.41,67.45,20936.0,57.3039,57.3124,57.219,57.253,20936.0
2019-03-04 10:30:00,67.45,67.47,67.41,67.47,18738.0,57.253,57.2699,57.219,57.2699,18738.0
2019-03-04 10:35:00,67.46,67.52,67.42,67.42,25109.0,57.2614,57.3124,57.2275,57.2275,25109.0
2019-03-04 10:40:00,67.41,67.42,67.35,67.36,19042.0,57.219,57.2275,57.1681,57.1766,19042.0
2019-03-04 10:45:00,67.35,67.4,67.32,67.34,17439.0,57.1681,57.2105,57.1426,57.1596,17439.0
2019-03-04 10:50:00,67.34,67.34,67.26,67.3,38381.0,57.1596,57.1596,57.0917,57.1256,38381.0
2019-03-04 10:55:00,67.3,67.3,67.25,67.29,33051.0,57.1256,57.1256,57.0832,57.1171,33051.0
2019-03-04 11:00:00,67.3,67.32,67.24,67.28,22893.0,57.1256,57.1426,57.0747,57.1087,22893.0
2019-03-04 11:05:00,67.27,67.34,67.27,67.32,41786.0,57.1002,57.1596,57.1002,57.1426,41786.0
2019-03-04 11:10:00,67.32,67.32,67.26,67.28,19777.0,57.1426,57.1426,57.0917,57.1087,19777.0
2019-03-04 11:15:00,67.28,67.34,67.27,67.28,82990.0,57.1087,57.1596,57.1002,57.1087,82990.0
2019-03-04 11:20:00,67.28,67.3,67.15,67.18,25315.0,57.1087,57.1256,56.9983,57.0238,25315.0
2019-03-04 11:25:00,67.19,67.21,67.11,67.12,30999.0,57.0323,57.0492,56.9644,56.9728,30999.0
2019-03-04 11:30:00,67.12,67.13,67.02,67.05,18482.0,56.9728,56.9813,56.888,56.9134,18482.0
2019-03-04 11:35:00,67.06,67.06,67.04,67.06,21705.0,56.9219,56.9219,56.9049,56.9219,21705.0
2019-03-04 11:40:00,67.06,67.08,66.96,66.96,48906.0,56.9219,56.9389,56.837,56.837,48906.0
2019-03-04 11:45:00,66.95,66.98,66.9,66.94,25154.0,56.8285,56.854,56.7861,56.8201,25154.0
2019-03-04 11:50:00,66.94,66.97,66.87,66.92,20010.0,56.8201,56.8455,56.7606,56.8031,20010.0
2019-03-04 11:55:00,66.92,66.95,66.83,66.92,29315.0,56.8031,56.8285,56.7267,56.8031,29315.0
2019-03-04 12:00:00,66.92,66.96,66.91,66.95,15036.0,56.8031,56.837,56.7946,56.8285,15036.0
2019-03-04 12:05:00,66.96,66.96,66.9,66.9,12843.0,56.837,56.837,56.7861,56.7861,12843.0
2019-03-04 12:10:00,66.9,66.9,66.79,66.81,22754.0,56.7861,56.7861,56.6927,56.7097,22754.0
2019-03-04 12:15:00,66.82,66.83,66.7,66.72,26617.0,56.7182,56.7267,56.6163,56.6333,26617.0
2019-03-04 12:20:00,66.72,66.79,66.72,66.78,16940.0,56.6333,56.6927,56.6333,56.6842,16940.0
2019-03-04 12:25:00,66.78,66.8,66.71,66.74,26286.0,56.6842,56.7012,56.6248,56.6503,26286.0
2019-03-04 12:30:00,66.74,66.75,66.71,66.72,31230.0,56.6503,56.6588,56.6248,56.6333,31230.0
2019-03-04 12:35:00,66.72,66.72,66.65,66.67,25419.0,56.6333,56.6333,56.5739,56.5909,25419.0
2019-03-04 12:40:00,66.67,66.67,66.61,66.61,17098.0,56.5909,56.5909,56.5399,56.5399,17098.0
2019-03-04 12:45:00,66.62,66.64,66.57,66.62,22571.0,56.5484,56.5654,56.506,56.5484,22571.0
2019-03-04 12:50:00,66.62,66.71,66.61,66.69,21231.0,56.5484,56.6248,56.5399,56.6079,21231.0
2019-03-04 12:55:00,66.69,66.72,66.63,66.71,19244.0,56.6079,56.6333,56.5569,56.6248,19244.0
2019-03-04 13:00:00,66.72,66.72,66.68,66.69,18754.0,56.6333,56.6333,56.5994,56.6079,18754.0
2019-03-04 13:05:00,66.68,66.7,66.66,66.66,21974.0,56.5994,56.6163,56.5824,56.5824,21974.0
2019-03-04 13:10:00,66.65,66.71,66.65,66.69,18649.0,56.5739,56.6248,56.5739,56.6079,18649.0
2019-03-04 13:15:00,66.69,66.76,66.68,66.73,21317.0,56.6079,56.6673,56.5994,56.6418,21317.0
2019-03-04 13:20:00,66.73,66.77,66.71,66.76,23997.0,56.6418,56.6758,56.6248,56.6673,23997.0
2019-03-04 13:25:00,66.75,66.75,66.68,66.73,18761.0,56.6588,56.6588,56.5994,56.6418,18761.0
2019-03-04 13:30:00,66.72,66.75,66.72,66.75,17661.0,56.6333,56.6588,56.6333,56.6588,17661.0
2019-03-04 13:35:00,66.75,66.75,66.7,66.72,14208.0,56.6588,56.6588,56.6163,56.6333,14208.0
2019-03-04 13:40:00,66.72,66.83,66.7,66.83,42603.0,56.6333,56.7267,56.6163,56.7267,42603.0
2019-03-04 13:45:00,66.83,66.83,66.78,66.79,13671.0,56.7267,56.7267,56.6842,56.6927,13671.0
2019-03-04 13:50:00,66.78,66.84,66.77,66.84,13931.0,56.6842,56.7352,56.6758,56.7352,13931.0
2019-03-04 13:55:00,66.86,66.87,66.83,66.86,14756.0,56.7522,56.7606,56.7267,56.7522,14756.0
2019-03-04 14:00:00,66.84,66.88,66.81,66.86,32509.0,56.7352,56.7691,56.7097,56.7522,32509.0
2019-03-04 14:05:00,66.86,66.92,66.85,66.89,15535.0,56.7522,56.8031,56.7437,56.7776,15535.0
2019-03-04 14:10:00,66.88,66.91,66.86,66.9,17211.0,56.7691,56.7946,56.7522,56.7861,17211.0
2019-03-04 14:15:00,66.89,66.94,66.88,66.93,13381.0,56.7776,56.8201,56.7691,56.8116,13381.0
2019-03-04 14:20:00,66.93,66.96,66.91,66.96,17885.0,56.8116,56.837,56.7946,56.837,17885.0
2019-03-04 14:25:00,66.96,67.03,66.96,67.02,51680.0,56.837,56.8965,56.837,56.888,51680.0
2019-03-04 14:30:00,67.03,67.08,66.99,67.02,46870.0,56.8965,56.9389,56.8625,56.888,46870.0
2019-03-04 14:35:00,67.03,67.05,66.99,67.03,27836.0,56.8965,56.9134,56.8625,56.8965,27836.0
2019-03-04 14:40:00,67.02,67.06,67.01,67.05,14673.0,56.888,56.9219,56.8795,56.9134,14673.0
2019-03-04 14:45:00,67.05,67.05,67.0,67.01,12587.0,56.9134,56.9134,56.871,56.8795,12587.0
2019-03-04 14:50:00,67.01,67.09,67.0,67.06,28651.0,56.8795,56.9474,56.871,56.9219,28651.0
2019-03-04 14:55:00,67.06,67.07,67.03,67.06,22608.0,56.9219,56.9304,56.8965,56.9219,22608.0
2019-03-04 15:00:00,67.05,67.06,66.93,66.95,29387.0,56.9134,56.9219,56.8116,56.8285,29387.0
2019-03-04 15:05:00,66.95,66.98,66.91,66.94,22619.0,56.8285,56.854,56.7946,56.8201,22619.0
2019-03-04 15:10:00,66.94,66.99,66.92,66.93,21459.0,56.8201,56.8625,56.8031,56.8116,21459.0
2019-03-04 15:15:00,66.94,67.03,66.9,67.0,54940.0,56.8201,56.8965,56.7861,56.871,54940.0
2019-03-04 15:20:00,67.0,67.03,66.98,67.0,25413.0,56.871,56.8965,56.854,56.871,25413.0
2019-03-04 15:25:00,67.0,67.04,66.97,66.99,118539.0,56.871,56.9049,56.8455,56.8625,118539.0
2019-03-04 15:30:00,67.0,67.12,66.96,67.09,55847.0,56.871,56.9728,56.837,56.9474,55847.0
2019-03-04 15:35:00,67.1,67.12,67.04,67.09,31539.0,56.9559,56.9728,56.9049,56.9474,31539.0
2019-03-04 15:40:00,67.09,67.11,67.04,67.08,56851.0,56.9474,56.9644,56.9049,56.9389,56851.0
2019-03-04 15:45:00,67.08,67.09,67.03,67.03,42855.0,56.9389,56.9474,56.8965,56.8965,42855.0
2019-03-04 15:50:00,67.03,67.06,66.97,67.04,71167.0,56.8965,56.9219,56.8455,56.9049,71167.0
2019-03-04 15:55:00,67.03,67.13,67.02,67.12,152354.0,56.8965,56.9813,56.888,56.9728,152354.0
2019-03-05 09:30:00,67.0,67.1,66.85,67.05,28547.0,56.871,56.9559,56.7437,56.9134,28547.0
2019-03-05 09:35:00,67.02,67.02,66.82,66.87,15716.0,56.888,56.888,56.7182,56.7606,15716.0
2019-03-05 09:40:00,66.87,66.99,66.87,66.97,14192.0,56.7606,56.8625,56.7606,56.8455,14192.0
2019-03-05 09:45:00,67.0,67.04,66.93,67.02,25826.0,56.871,56.9049,56.8116,56.888,25826.0
2019-03-05 09:50:00,67.0,67.12,67.0,67.08,13836.0,56.871,56.9728,56.871,56.9389,13836.0
2019-03-05 09:55:00,67.08,67.09,66.93,66.93,8406.0,56.9389,56.9474,56.8116,56.8116,8406.0
2019-03-05 10:00:00,66.97,67.04,66.96,67.04,9321.0,56.8455,56.9049,56.837,56.9049,9321.0
2019-03-05 10:05:00,67.05,67.07,66.86,66.86,7470.0,56.9134,56.9304,56.7522,56.7522,7470.0
2019-03-05 10:10:00,66.87,66.92,66.84,66.84,9348.0,56.7606,56.8031,56.7352,56.7352,9348.0
2019-03-05 10:15:00,66.86,66.89,66.83,66.83,8214.0,56.7522,56.7776,56.7267,56.7267,8214.0
2019-03-05 10:20:00,66.83,66.9,66.82,66.87,9516.0,56.7267,56.7861,56.7182,56.7606,9516.0
2019-03-05 10:25:00,66.86,66.89,66.83,66.86,8811.0,56.7522,56.7776,56.7267,56.7522,8811.0
2019-03-05 10:30:00,66.87,66.9,66.85,66.86,11473.0,56.7606,56.7861,56.7437,56.7522,11473.0
2019-03-05 10:35:00,66.85,66.85,66.79,66.8,10394.0,56.7437,56.7437,56.6927,56.7012,10394.0
2019-03-05 10:40:00,66.8,66.82,66.71,66.72,12779.0,56.7012,56.7182,56.6248,56.6333,12779.0
2019-03-05 10:45:00,66.71,66.73,66.61,66.65,8763.0,56.6248,56.6418,56.5399,56.5739,8763.0
2019-03-05 10:50:00,66.63,66.67,66.61,66.64,14786.0,56.5569,56.5909,56.5399,56.5654,14786.0
2019-03-05 10:55:00,66.63,66.63,66.54,66.56,15437.0,56.5569,56.5569,56.4805,56.4975,15437.0
2019-03-05 11:00:00,66.56,66.57,66.46,66.54,23600.0,56.4975,56.506,56.4126,56.4805,23600.0
2019-03-05 11:05:00,66.54,66.55,66.5,66.53,23619.0,56.4805,56.489,56.4466,56.472,23619.0
2019-03-05 11:10:00,66.53,66.56,66.53,66.54,9145.0,56.472,56.4975,56.472,56.4805,9145.0
2019-03-05 11:15:00,66.53,66.56,66.51,66.54,11614.0,56.472,56.4975,56.4551,56.4805,11614.0
2019-03-05 11:20:00,66.55,66.58,66.53,66.57,19202.0,56.489,56.5145,56.472,56.506,19202.0
2019-03-05 11:25:00,66.57,66.59,66.56,66.58,9922.0,56.506,56.523,56.4975,56.5145,9922.0
2019-03-05 11:30:00,66.58,66.62,66.58,66.6,18257.0,56.5145,56.5484,56.5145,56.5315,18257.0
2019-03-05 11:35:00,66.59,66.61,66.58,66.59,12930.0,56.523,56.5399,56.5145,56.523,12930.0
2019-03-05 11:40:00,66.6,66.62,66.58,66.61,15115.0,56.5315,56.5484,56.5145,56.5399,15115.0
2019-03-05 11:45:00,66.62,66.62,66.56,66.56,10048.0,56.5484,56.5484,56.4975,56.4975,10048.0
2019-03-05 11:50:00,66.56,66.56,66.49,66.49,11959.0,56.4975,56.4975,56.4381,56.4381,11959.0
2019-03-05 11:55:00,66.49,66.51,66.47,66.51,12718.0,56.4381,56.4551,56.4211,56.4551,12718.0
2019-03-05 12:00:00,66.51,66.53,66.5,66.51,10264.0,56.4551,56.472,56.4466,56.4551,10264.0
2019-03-05 12:05:00,66.51,66.57,66.51,66.52,76652.0,56.4551,56.506,56.4551,56.4636,76652.0
2019-03-05 12:10:00,66.54,66.62,66.53,66.62,25940.0,56.4805,56.5484,56.472,56.5484,25940.0
2019-03-05 12:15:00,66.62,66.63,66.61,66.63,4540.0,56.5484,56.5569,56.5399,56.5569,4540.0
2019-03-05 12:20:00,66.63,66.64,66.54,66.56,17025.0,56.5569,56.5654,56.4805,56.4975,17025.0
2019-03-05 12:25:00,66.56,66.56,66.53,66.53,10172.0,56.4975,56.4975,56.472,56.472,10172.0
2019-03-05 12:30:00,66.54,66.55,66.52,66.52,10263.0,56.4805,56.489,56.4636,56.4636,10263.0
2019-03-05 12:35:00,66.51,66.52,66.46,66.48,19968.0,56.4551,56.4636,56.4126,56.4296,19968.0
2019-03-05 12:40:00,66.48,66.51,66.47,66.51,14953.0,56.4296,56.4551,56.4211,56.4551,14953.0
2019-03-05 12:45:00,66.51,66.53,66.5,66.53,7118.0,56.4551,56.472,56.4466,56.472,7118.0
2019-03-05 12:50:00,66.53,66.53,66.51,66.53,27550.0,56.472,56.472,56.4551,56.472,27550.0
2019-03-05 12:55:00,66.53,66.54,66.5,66.51,14604.0,56.472,56.4805,56.4466,56.4551,14604.0
2019-03-05 13:00:00,66.51,66.51,66.5,66.5,6842.0,56.4551,56.4551,56.4466,56.4466,6842.0
2019-03-05 13:05:00,66.5,66.53,66.5,66.52,14130.0,56.4466,56.472,56.4466,56.4636,14130.0
2019-03-05 13:10:00,66.51,66.55,66.51,66.55,13200.0,56.4551,56.489,56.4551,56.489,13200.0
2019-03-05 13:15:00,66.54,66.56,66.54,66.54,9675.0,56.4805,56.4975,56.4805,56.4805,9675.0
2019-03-05 13:20:00,66.54,66.55,66.49,66.51,9204.0,56.4805,56.489,56.4381,56.4551,9204.0
2019-03-05 13:25:00,66.51,66.51,66.48,66.48,8196.0,56.4551,56.4551,56.4296,56.4296,8196.0
2019-03-05 13:30:00,66.48,66.48,66.47,66.48,1875.0,56.4296,56.4296,56.4211,56.4296,1875.0
2019-03-05 13:35:00,66.47,66.47,66.41,66.42,14292.0,56.4211,56.4211,56.3702,56.3787,14292.0
2019-03-05 13:40:00,66.41,66.41,66.36,66.37,10360.0,56.3702,56.3702,56.3277,56.3362,10360.0
2019-03-05 13:45:00,66.37,66.37,66.3,66.3,21501.0,56.3362,56.3362,56.2768,56.2768,21501.0
2019-03-05 13:50:00,66.31,66.37,66.3,66.36,9491.0,56.2853,56.3362,56.2768,56.3277,9491.0
2019-03-05 13:55:00,66.37,66.37,66.34,66.37,10890.0,56.3362,56.3362,56.3108,56.3362,10890.0
2019-03-05 14:00:00,66.37,66.41,66.36,66.38,31897.0,56.3362,56.3702,56.3277,56.3447,31897.0
2019-03-05 14:05:00,66.38,66.39,66.37,66.37,6571.0,56.3447,56.3532,56.3362,56.3362,6571.0
2019-03-05 14:10:00,66.37,66.42,66.35,66.42,23963.0,56.3362,56.3787,56.3193,56.3787,23963.0
2019-03-05 14:15:00,66.42,66.45,66.41,66.45,9961.0,56.3787,56.4041,56.3702,56.4041,9961.0
2019-03-05 14:20:00,66.45,66.54,66.45,66.53,24191.0,56.4041,56.4805,56.4041,56.472,24191.0
2019-03-05 14:25:00,66.53,66.6,66.52,66.57,16710.0,56.472,56.5315,56.4636,56.506,16710.0
2019-03-05 14:30:00,66.56,66.56,66.54,66.55,15227.0,56.4975,56.4975,56.4805,56.489,15227.0
2019-03-05 14:35:00,66.55,66.63,66.54,66.63,13349.0,56.489,56.5569,56.4805,56.5569,13349.0
2019-03-05 14:40:00,66.63,66.64,66.62,66.64,10277.0,56.5569,56.5654,56.5484,56.5654,10277.0
2019-03-05 14:45:00,66.65,66.68,66.64,66.66,13193.0,56.5739,56.5994,56.5654,56.5824,13193.0
2019-03-05 14:50:00,66.67,66.67,66.62,66.63,14508.0,56.5909,56.5909,56.5484,56.5569,14508.0
2019-03-05 14:55:00,66.64,66.64,66.61,66.64,11265.0,56.5654,56.5654,56.5399,56.5654,11265.0
2019-03-05 15:00:00,66.64,66.65,66.6,66.6,18775.0,56.5654,56.5739,56.5315,56.5315,18775.0
2019-03-05 15:05:00,66.59,66.6,66.54,66.56,21766.0,56.523,56.5315,56.4805,56.4975,21766.0
2019-03-05 15:10:00,66.57,66.61,66.49,66.51,44346.0,56.506,56.5399,56.4381,56.4551,44346.0
2019-03-05 15:15:00,66.5,66.52,66.49,66.49,18525.0,56.4466,56.4636,56.4381,56.4381,18525.0
2019-03-05 15:20:00,66.48,66.49,66.46,66.48,16035.0,56.4296,56.4381,56.4126,56.4296,16035.0
2019-03-05 15:25:00,66.48,66.5,66.45,66.45,19648.0,56.4296,56.4466,56.4041,56.4041,19648.0
2019-03-05 15:30:00,66.46,66.46,66.4,66.42,24580.0,56.4126,56.4126,56.3617,56.3787,24580.0
2019-03-05 15:35:00,66.43,66.46,66.41,66.42,18297.0,56.3872,56.4126,56.3702,56.3787,18297.0
2019-03-05 15:40:00,66.41,66.44,66.4,66.44,28576.0,56.3702,56.3957,56.3617,56.3957,28576.0
2019-03-05 15:45:00,66.44,66.55,66.44,66.53,36913.0,56.3957,56.489,56.3957,56.472,36913.0
2019-03-05 15:50:00,66.54,66.62,66.53,66.59,63481.0,56.4805,56.5484,56.472,56.523,63481.0
2019-03-05 15:55:00,66.6,66.66,66.55,66.57,185380.0,56.5315,56.5824,56.489,56.506,185380.0
2019-03-06 09:30:00,66.62,66.62,66.41,66.46,18427.0,56.5484,56.5484,56.3702,56.4126,18427.0
2019-03-06 09:35:00,66.48,66.58,66.48,66.5,4982.0,56.4296,56.5145,56.4296,56.4466,4982.0
2019-03-06 09:40:00,66.49,66.54,66.45,66.47,5947.0,56.4381,56.4805,56.4041,56.4211,5947.0
2019-03-06 09:45:00,66.45,66.48,66.33,66.34,9804.0,56.4041,56.4296,56.3023,56.3108,9804.0
2019-03-06 09:50:00,66.34,66.38,66.33,66.38,5140.0,56.3108,56.3447,56.3023,56.3447,5140.0
2019-03-06 09:55:00,66.34,66.36,66.27,66.31,43242.0,56.3108,56.3277,56.2514,56.2853,43242.0
2019-03-06 10:00:00,66.3,66.3,66.21,66.26,13696.0,56.2768,56.2768,56.2004,56.2429,13696.0
2019-03-06 10:05:00,66.26,66.29,66.24,66.25,7524.0,56.2429,56.2683,56.2259,56.2344,7524.0
2019-03-06 10:10:00,66.23,66.23,65.99,65.99,17427.0,56.2174,56.2174,56.0137,56.0137,17427.0
2019-03-06 10:15:00,65.99,66.01,65.8,65.88,46400.0,56.0137,56.0307,55.8524,55.9203,46400.0
2019-03-06 10:20:00,65.87,65.9,65.81,65.88,15750.0,55.9118,55.9373,55.8609,55.9203,15750.0
2019-03-06 10:25:00,65.89,65.97,65.85,65.93,19667.0,55.9288,55.9967,55.8948,55.9628,19667.0
2019-03-06 10:30:00,65.91,65.92,65.87,65.91,7940.0,55.9458,55.9543,55.9118,55.9458,7940.0
2019-03-06 10:35:00,65.91,65.93,65.87,65.9,13578.0,55.9458,55.9628,55.9118,55.9373,13578.0
2019-03-06 10:40:00,65.89,65.9,65.82,65.82,6087.0,55.9288,55.9373,55.8694,55.8694,6087.0
2019-03-06 10:45:00,65.8,65.84,65.77,65.82,15683.0,55.8524,55.8864,55.8269,55.8694,15683.0
2019-03-06 10:50:00,65.82,65.83,65.8,65.83,21788.0,55.8694,55.8779,55.8524,55.8779,21788.0
2019-03-06 10:55:00,65.82,65.91,65.82,65.83,19213.0,55.8694,55.9458,55.8694,55.8779,19213.0
2019-03-06 11:00:00,65.82,65.83,65.78,65.8,13991.0,55.8694,55.8779,55.8354,55.8524,13991.0
2019-03-06 11:05:00,65.8,65.91,65.79,65.87,23406.0,55.8524,55.9458,55.8439,55.9118,23406.0
2019-03-06 11:10:00,65.87,65.96,65.86,65.92,15059.0,55.9118,55.9882,55.9033,55.9543,15059.0
2019-03-06 11:15:00,65.92,65.99,65.92,65.96,10242.0,55.9543,56.0137,55.9543,55.9882,10242.0
2019-03-06 11:20:00,65.95,65.96,65.88,65.92,6710.0,55.9797,55.9882,55.9203,55.9543,6710.0
2019-03-06 11:25:00,65.93,65.93,65.89,65.92,7337.0,55.9628,55.9628,55.9288,55.9543,7337.0
2019-03-06 11:30:00,65.92,65.94,65.9,65.93,10100.0,55.9543,55.9712,55.9373,55.9628,10100.0
2019-03-06 11:35:00,65.93,65.96,65.92,65.92,18749.0,55.9628,55.9882,55.9543,55.9543,18749.0
2019-03-06 11:40:00,65.92,65.97,65.91,65.96,16937.0,55.9543,55.9967,55.9458,55.9882,16937.0
2019-03-06 11:45:00,65.98,66.0,65.95,65.95,16023.0,56.0052,56.0222,55.9797,55.9797,16023.0
2019-03-06 11:50:00,65.95,65.95,65.88,65.91,10519.0,55.9797,55.9797,55.9203,55.9458,10519.0
2019-03-06 11:55:00,65.91,66.0,65.89,65.99,8376.0,55.9458,56.0222,55.9288,56.0137,8376.0
2019-03-06 12:00:00,65.99,66.04,65.99,66.02,9164.0,56.0137,56.0561,56.0137,56.0391,9164.0
2019-03-06 12:05:00,66.02,66.06,66.0,66.05,20049.0,56.0391,56.0731,56.0222,56.0646,20049.0
2019-03-06 12:10:00,66.05,66.05,65.97,65.97,18140.0,56.0646,56.0646,55.9967,55.9967,18140.0
2019-03-06 12:15:00,65.98,66.03,65.96,65.98,20730.0,56.0052,56.0476,55.9882,56.0052,20730.0
2019-03-06 12:20:00,65.98,66.05,65.97,66.01,13112.0,56.0052,56.0646,55.9967,56.0307,13112.0
2019-03-06 12:25:00,66.01,66.03,65.99,66.01,12720.0,56.0307,56.0476,56.0137,56.0307,12720.0
2019-03-06 12:30:00,66.01,66.04,66.0,66.03,10155.0,56.0307,56.0561,56.0222,56.0476,10155.0
2019-03-06 12:35:00,66.03,66.06,66.01,66.04,16740.0,56.0476,56.0731,56.0307,56.0561,16740.0
2019-03-06 12:40:00,66.03,66.07,66.03,66.03,12391.0,56.0476,56.0816,56.0476,56.0476,12391.0
2019-03-06 12:45:00,66.03,66.06,66.01,66.03,13263.0,56.0476,56.0731,56.0307,56.0476,13263.0
2019-03-06 12:50:00,66.04,66.06,66.0,66.0,12006.0,56.0561,56.0731,56.0222,56.0222,12006.0
2019-03-06 12:55:00,66.01,66.01,65.99,66.0,13037.0,56.0307,56.0307,56.0137,56.0222,13037.0
2019-03-06 13:00:00,66.0,66.02,65.96,65.99,11906.0,56.0222,56.0391,55.9882,56.0137,11906.0
2019-03-06 13:05:00,65.98,66.01,65.98,66.01,11724.0,56.0052,56.0307,56.0052,56.0307,11724.0
2019-03-06 13:10:00,66.01,66.03,65.99,66.02,8412.0,56.0307,56.0476,56.0137,56.0391,8412.0
2019-03-06 13:15:00,66.03,66.07,66.01,66.06,9772.0,56.0476,56.0816,56.0307,56.0731,9772.0
2019-03-06 13:20:00,66.05,66.06,66.02,66.06,8839.0,56.0646,56.0731,56.0391,56.0731,8839.0
2019-03-06 13:25:00,66.05,66.07,66.01,66.03,20299.0,56.0646,56.0816,56.0307,56.0476,20299.0
2019-03-06 13:30:00,66.06,66.07,66.04,66.06,19492.0,56.0731,56.0816,56.0561,56.0731,19492.0
2019-03-06 13:35:00,66.05,66.09,66.01,66.09,12474.0,56.0646,56.0986,56.0307,56.0986,12474.0
2019-03-06 13:40:00,66.08,66.09,66.04,66.08,17358.0,56.0901,56.0986,56.0561,56.0901,17358.0
2019-03-06 13:45:00,66.07,66.12,66.05,66.1,11418.0,56.0816,56.124,56.0646,56.1071,11418.0
2019-03-06 13:50:00,66.1,66.14,66.09,66.13,20264.0,56.1071,56.141,56.0986,56.1325,20264.0
2019-03-06 13:55:00,66.14,66.17,66.11,66.16,21031.0,56.141,56.1665,56.1155,56.158,21031.0
2019-03-06 14:00:00,66.16,66.22,66.12,66.21,20888.0,56.158,56.2089,56.124,56.2004,20888.0
2019-03-06 14:05:00,66.21,66.23,66.14,66.14,22675.0,56.2004,56.2174,56.141,56.141,22675.0
2019-03-06 14:10:00,66.13,66.15,66.12,66.13,19165.0,56.1325,56.1495,56.124,56.1325,19165.0
2019-03-06 14:15:00,66.14,66.14,66.09,66.1,15965.0,56.141,56.141,56.0986,56.1071,15965.0
2019-03-06 14:20:00,66.11,66.12,66.08,66.11,19554.0,56.1155,56.124,56.0901,56.1155,19554.0
2019-03-06 14:25:00,66.1,66.11,66.07,66.09,14933.0,56.1071,56.1155,56.0816,56.0986,14933.0
2019-03-06 14:30:00,66.09,66.1,66.02,66.02,38904.0,56.0986,56.1071,56.0391,56.0391,38904.0
2019-03-06 14:35:00,66.03,66.05,66.02,66.03,11406.0,56.0476,56.0646,56.0391,56.0476,11406.0
2019-03-06 14:40:00,66.03,66.04,65.98,65.99,15507.0,56.0476,56.0561,56.0052,56.0137,15507.0
2019-03-06 14:45:00,65.98,66.03,65.98,66.02,12999.0,56.0052,56.0476,56.0052,56.0391,12999.0
2019-03-06 14:50:00,66.03,66.11,66.03,66.11,17419.0,56.0476,56.1155,56.0476,56.1155,17419.0
2019-03-06 14:55:00,66.11,66.16,66.11,66.15,13148.0,56.1155,56.158,56.1155,56.1495,13148.0
2019-03-06 15:00:00,66.14,66.18,66.13,66.15,14537.0,56.141,56.175,56.1325,56.1495,14537.0
2019-03-06 15:05:00,66.14,66.19,66.12,66.19,12265.0,56.141,56.1834,56.124,56.1834,12265.0
2019-03-06 15:10:00,66.18,66.27,66.18,66.27,37956.0,56.175,56.2514,56.175,56.2514,37956.0
2019-03-06 15:15:00,66.27,66.28,66.16,66.2,21671.0,56.2514,56.2598,56.158,56.1919,21671.0
2019-03-06 15:20:00,66.21,66.24,66.2,66.23,13086.0,56.2004,56.2259,56.1919,56.2174,13086.0
2019-03-06 15:25:00,66.23,66.24,66.17,66.23,18795.0,56.2174,56.2259,56.1665,56.2174,18795.0
2019-03-06 15:30:00,66.23,66.26,66.22,66.25,25971.0,56.2174,56.2429,56.2089,56.2344,25971.0
2019-03-06 15:35:00,66.24,66.3,66.23,66.29,22308.0,56.2259,56.2768,56.2174,56.2683,22308.0
2019-03-06 15:40:00,66.29,66.33,66.27,66.33,33450.0,56.2683,56.3023,56.2514,56.3023,33450.0
2019-03-06 15:45:00,66.32,66.33,66.23,66.28,48989.0,56.2938,56.3023,56.2174,56.2598,48989.0
2019-03-06 15:50:00,66.28,66.32,66.25,66.27,63508.0,56.2598,56.2938,56.2344,56.2514,63508.0
2019-03-06 15:55:00,66.27,66.32,66.23,66.27,133679.0,56.2514,56.2938,56.2174,56.2514,133679.0
2019-03-07 09:30:00,66.03,66.11,65.69,66.11,41030.0,56.0476,56.1155,55.759,56.1155,41030.0
2019-03-07 09:35:00,66.11,66.33,65.98,66.31,13780.0,56.1155,56.3023,56.0052,56.2853,13780.0
2019-03-07 09:40:00,66.31,66.4,66.25,66.3,14308.0,56.2853,56.3617,56.2344,56.2768,14308.0
2019-03-07 09:45:00,66.29,66.3,66.16,66.27,13577.0,56.2683,56.2768,56.158,56.2514,13577.0
2019-03-07 09:50:00,66.28,66.29,66.14,66.25,18915.0,56.2598,56.2683,56.141,56.2344,18915.0
2019-03-07 09:55:00,66.25,66.36,66.23,66.34,27118.0,56.2344,56.3277,56.2174,56.3108,27118.0
2019-03-07 10:00:00,66.34,66.42,66.24,66.25,20856.0,56.3108,56.3787,56.2259,56.2344,20856.0
2019-03-07 10:05:00,66.25,66.26,66.0,66.02,16508.0,56.2344,56.2429,56.0222,56.0391,16508.0
2019-03-07 10:10:00,66.0,66.1,65.97,66.06,23524.0,56.0222,56.1071,55.9967,56.0731,23524.0
2019-03-07 10:15:00,66.06,66.11,66.0,66.04,11492.0,56.0731,56.1155,56.0222,56.0561,11492.0
2019-03-07 10:20:00,66.03,66.03,65.93,65.99,17533.0,56.0476,56.0476,55.9628,56.0137,17533.0
2019-03-07 10:25:00,65.98,66.03,65.96,66.02,10971.0,56.0052,56.0476,55.9882,56.0391,10971.0
2019-03-07 10:30:00,66.02,66.08,65.99,66.03,8906.0,56.0391,56.0901,56.0137,56.0476,8906.0
2019-03-07 10:35:00,66.02,66.1,66.02,66.09,7970.0,56.0391,56.1071,56.0391,56.0986,7970.0
2019-03-07 10:40:00,66.09,66.1,66.0,66.0,7719.0,56.0986,56.1071,56.0222,56.0222,7719.0
2019-03-07 10:45:00,65.99,66.05,65.99,66.04,11106.0,56.0137,56.0646,56.0137,56.0561,11106.0
2019-03-07 10:50:00,66.03,66.06,65.99,66.04,12530.0,56.0476,56.0731,56.0137,56.0561,12530.0
2019-03-07 10:55:00,66.05,66.13,66.05,66.12,11705.0,56.0646,56.1325,56.0646,56.124,11705.0
2019-03-07 11:00:00,66.12,66.14,66.07,66.07,8935.0,56.124,56.141,56.0816,56.0816,8935.0
2019-03-07 11:05:00,66.08,66.08,66.02,66.04,13638.0,56.0901,56.0901,56.0391,56.0561,13638.0
2019-03-07 11:10:00,66.05,66.18,66.04,66.18,11624.0,56.0646,56.175,56.0561,56.175,11624.0
2019-03-07 11:15:00,66.2,66.21,66.13,66.13,13010.0,56.1919,56.2004,56.1325,56.1325,13010.0
2019-03-07 11:20:00,66.13,66.15,66.11,66.15,7642.0,56.1325,56.1495,56.1155,56.1495,7642.0
2019-03-07 11:25:00,66.15,66.16,66.12,66.13,6684.0,56.1495,56.158,56.124,56.1325,6684.0
2019-03-07 11:30:00,66.13,66.2,66.13,66.2,10629.0,56.1325,56.1919,56.1325,56.1919,10629.0
2019-03-07 11:35:00,66.2,66.2,66.13,66.13,14473.0,56.1919,56.1919,56.1325,56.1325,14473.0
2019-03-07 11:40:00,66.12,66.13,66.1,66.11,5610.0,56.124,56.1325,56.1071,56.1155,5610.0
2019-03-07 11:45:00,66.11,66.12,66.04,66.05,8140.0,56.1155,56.124,56.0561,56.0646,8140.0
2019-03-07 11:50:00,66.04,66.11,66.04,66.05,6930.0,56.0561,56.1155,56.0561,56.0646,6930.0
2019-03-07 11:55:00,66.06,66.08,66.03,66.05,7661.0,56.0731,56.0901,56.0476,56.0646,7661.0
2019-03-07 12:00:00,66.06,66.07,65.96,65.96,7108.0,56.0731,56.0816,55.9882,55.9882,7108.0
2019-03-07 12:05:00,65.95,65.98,65.94,65.97,7169.0,55.9797,56.0052,55.9712,55.9967,7169.0
2019-03-07 12:10:00,65.98,65.99,65.94,65.98,12364.0,56.0052,56.0137,55.9712,56.0052,12364.0
2019-03-07 12:15:00,65.99,66.0,65.93,65.94,5802.0,56.0137,56.0222,55.9628,55.9712,5802.0
2019-03-07 12:20:00,65.94,65.95,65.88,65.9,8412.0,55.9712,55.9797,55.9203,55.9373,8412.0
2019-03-07 12:25:00,65.9,65.95,65.9,65.91,5204.0,55.9373,55.9797,55.9373,55.9458,5204.0
2019-03-07 12:30:00,65.91,66.0,65.89,65.99,14908.0,55.9458,56.0222,55.9288,56.0137,14908.0
2019-03-07 12:35:00,65.98,66.05,65.98,66.04,2840.0,56.0052,56.0646,56.0052,56.0561,2840.0
2019-03-07 12:40:00,66.05,66.07,66.04,66.07,3611.0,56.0646,56.0816,56.0561,56.0816,3611.0
2019-03-07 12:45:00,66.08,66.09,66.05,66.07,2700.0,56.0901,56.0986,56.0646,56.0816,2700.0
2019-03-07 12:50:00,66.06,66.11,66.05,66.11,7810.0,56.0731,56.1155,56.0646,56.1155,7810.0
2019-03-07 12:55:00,66.12,66.12,66.09,66.1,4217.0,56.124,56.124,56.0986,56.1071,4217.0
2019-03-07 13:00:00,66.08,66.09,66.05,66.07,5980.0,56.0901,56.0986,56.0646,56.0816,5980.0
2019-03-07 13:05:00,66.08,66.09,66.06,66.08,5547.0,56.0901,56.0986,56.0731,56.0901,5547.0
2019-03-07 13:10:00,66.08,66.1,66.08,66.09,7196.0,56.0901,56.1071,56.0901,56.0986,7196.0
2019-03-07 13:15:00,66.09,66.1,66.06,66.07,5555.0,56.0986,56.1071,56.0731,56.0816,5555.0
2019-03-07 13:20:00,66.06,66.08,66.06,66.07,3707.0,56.0731,56.0901,56.0731,56.0816,3707.0
2019-03-07 13:25:00,66.06,66.06,66.02,66.04,4681.0,56.0731,56.0731,56.0391,56.0561,4681.0
2019-03-07 13:30:00,66.03,66.04,65.96,65.96,6185.0,56.0476,56.0561,55.9882,55.9882,6185.0
2019-03-07 13:35:00,65.95,65.95,65.89,65.91,4255.0,55.9797,55.9797,55.9288,55.9458,4255.0
2019-03-07 13:40:00,65.91,65.93,65.91,65.93,3320.0,55.9458,55.9628,55.9458,55.9628,3320.0
2019-03-07 13:45:00,65.92,65.97,65.92,65.97,6375.0,55.9543,55.9967,55.9543,55.9967,6375.0
2019-03-07 13:50:00,65.98,65.99,65.91,65.92,13545.0,56.0052,56.0137,55.9458,55.9543,13545.0
2019-03-07 13:55:00,65.92,65.94,65.9,65.9,8548.0,55.9543,55.9712,55.9373,55.9373,8548.0
2019-03-07 14:00:00,65.9,65.93,65.87,65.88,8490.0,55.9373,55.9628,55.9118,55.9203,8490.0
2019-03-07 14:05:00,65.89,65.89,65.82,65.83,12655.0,55.9288,55.9288,55.8694,55.8779,12655.0
2019-03-07 14:10:00,65.83,65.84,65.77,65.78,10030.0,55.8779,55.8864,55.8269,55.8354,10030.0
2019-03-07 14:15:00,65.78,65.78,65.72,65.75,13295.0,55.8354,55.8354,55.7845,55.81,13295.0
2019-03-07 14:20:00,65.75,65.81,65.75,65.76,11519.0,55.81,55.8609,55.81,55.8185,11519.0
2019-03-07 14:25:00,65.77,65.8,65.74,65.8,9071.0,55.8269,55.8524,55.8015,55.8524,9071.0
2019-03-07 14:30:00,65.8,65.81,65.73,65.74,12554.0,55.8524,55.8609,55.793,55.8015,12554.0
2019-03-07 14:35:00,65.75,65.78,65.71,65.73,9198.0,55.81,55.8354,55.776,55.793,9198.0
2019-03-07 14:40:00,65.74,65.74,65.71,65.73,7350.0,55.8015,55.8015,55.776,55.793,7350.0
2019-03-07 14:45:00,65.73,65.74,65.67,65.7,8920.0,55.793,55.8015,55.7421,55.7675,8920.0
2019-03-07 14:50:00,65.7,65.73,65.62,65.67,10135.0,55.7675,55.793,55.6996,55.7421,10135.0
2019-03-07 14:55:00,65.67,65.71,65.64,65.67,9499.0,55.7421,55.776,55.7166,55.7421,9499.0
2019-03-07 15:00:00,65.67,65.67,65.6,65.61,12715.0,55.7421,55.7421,55.6826,55.6911,12715.0
2019-03-07 15:05:00,65.61,65.64,65.59,65.64,19494.0,55.6911,55.7166,55.6742,55.7166,19494.0
2019-03-07 15:10:00,65.64,65.66,65.6,65.63,60591.0,55.7166,55.7336,55.6826,55.7081,60591.0
2019-03-07 15:15:00,65.63,65.73,65.61,65.73,29731.0,55.7081,55.793,55.6911,55.793,29731.0
2019-03-07 15:20:00,65.73,65.76,65.7,65.75,12689.0,55.793,55.8185,55.7675,55.81,12689.0
2019-03-07 15:25:00,65.76,65.8,65.69,65.69,17661.0,55.8185,55.8524,55.759,55.759,17661.0
2019-03-07 15:30:00,65.69,65.75,65.68,65.7,23860.0,55.759,55.81,55.7505,55.7675,23860.0
2019-03-07 15:35:00,65.69,65.76,65.68,65.76,29574.0,55.759,55.8185,55.7505,55.8185,29574.0
2019-03-07 15:40:00,65.76,65.76,65.72,65.75,33852.0,55.8185,55.8185,55.7845,55.81,33852.0
2019-03-07 15:45:00,65.74,65.8,65.72,65.75,52841.0,55.8015,55.8524,55.7845,55.81,52841.0
2019-03-07 15:50:00,65.75,65.82,65.72,65.81,50981.0,55.81,55.8694,55.7845,55.8609,50981.0
2019-03-07 15:55:00,65.81,65.9,65.79,65.87,117153.0,55.8609,55.9373,55.8439,55.9118,117153.0
2019-03-08 09:30:00,65.73,65.85,65.69,65.78,39037.0,55.793,55.8948,55.759,55.8354,39037.0
2019-03-08 09:35:00,65.79,65.91,65.74,65.79,34839.0,55.8439,55.9458,55.8015,55.8439,34839.0
2019-03-08 09:40:00,65.76,65.88,65.68,65.68,19795.0,55.8185,55.9203,55.7505,55.7505,19795.0
2019-03-08 09:45:00,65.66,65.79,65.64,65.68,10987.0,55.7336,55.8439,55.7166,55.7505,10987.0
2019-03-08 09:50:00,65.65,65.66,65.57,65.59,11683.0,55.7251,55.7336,55.6572,55.6742,11683.0
2019-03-08 09:55:00,65.57,65.58,65.49,65.49,7038.0,55.6572,55.6657,55.5893,55.5893,7038.0
2019-03-08 10:00:00,65.48,65.52,65.37,65.41,9851.0,55.5808,55.6147,55.4874,55.5214,9851.0
2019-03-08 10:05:00,65.39,65.4,65.24,65.28,10748.0,55.5044,55.5129,55.3771,55.411,10748.0
2019-03-08 10:10:00,65.3,65.4,65.25,65.32,12511.0,55.428,55.5129,55.3856,55.445,12511.0
2019-03-08 10:15:00,65.32,65.33,65.24,65.29,15801.0,55.445,55.4535,55.3771,55.4195,15801.0
2019-03-08 10:20:00,65.29,65.32,65.28,65.28,10455.0,55.4195,55.445,55.411,55.411,10455.0
2019-03-08 10:25:00,65.3,65.4,65.3,65.36,17187.0,55.428,55.5129,55.428,55.4789,17187.0
2019-03-08 10:30:00,65.36,65.36,65.27,65.32,14980.0,55.4789,55.4789,55.4025,55.445,14980.0
2019-03-08 10:35:00,65.32,65.38,65.29,65.35,18632.0,55.445,55.4959,55.4195,55.4704,18632.0
2019-03-08 10:40:00,65.34,65.45,65.29,65.43,14070.0,55.4619,55.5553,55.4195,55.5383,14070.0
2019-03-08 10:45:00,65.45,65.56,65.45,65.54,24790.0,55.5553,55.6487,55.5553,55.6317,24790.0
2019-03-08 10:50:00,65.53,65.54,65.45,65.5,25787.0,55.6232,55.6317,55.5553,55.5978,25787.0
2019-03-08 10:55:00,65.51,65.56,65.5,65.51,14100.0,55.6062,55.6487,55.5978,55.6062,14100.0
2019-03-08 11:00:00,65.5,65.54,65.47,65.49,14036.0,55.5978,55.6317,55.5723,55.5893,14036.0
2019-03-08 11:05:00,65.5,65.54,65.48,65.5,12625.0,55.5978,55.6317,55.5808,55.5978,12625.0
2019-03-08 11:10:00,65.5,65.54,65.5,65.53,8228.0,55.5978,55.6317,55.5978,55.6232,8228.0
2019-03-08 11:15:00,65.53,65.63,65.53,65.6,13682.0,55.6232,55.7081,55.6232,55.6826,13682.0
2019-03-08 11:20:00,65.59,65.6,65.55,65.58,10285.0,55.6742,55.6826,55.6402,55.6657,10285.0
2019-03-08 11:25:00,65.58,65.64,65.57,65.61,15439.0,55.6657,55.7166,55.6572,55.6911,15439.0
2019-03-08 11:30:00,65.61,65.62,65.53,65.53,7776.0,55.6911,55.6996,55.6232,55.6232,7776.0
2019-03-08 11:35:00,65.53,65.6,65.51,65.58,66137.0,55.6232,55.6826,55.6062,55.6657,66137.0
2019-03-08 11:40:00,65.58,65.67,65.58,65.64,75537.0,55.6657,55.7421,55.6657,55.7166,75537.0
2019-03-08 11:45:00,65.66,65.81,65.66,65.8,21322.0,55.7336,55.8609,55.7336,55.8524,21322.0
2019-03-08 11:50:00,65.8,65.84,65.78,65.78,16813.0,55.8524,55.8864,55.8354,55.8354,16813.0
2019-03-08 11:55:00,65.77,65.82,65.75,65.75,13089.0,55.8269,55.8694,55.81,55.81,13089.0
2019-03-08 12:00:00,65.75,65.75,65.65,65.65,15196.0,55.81,55.81,55.7251,55.7251,15196.0
2019-03-08 12:05:00,65.65,65.66,65.63,65.65,7709.0,55.7251,55.7336,55.7081,55.7251,7709.0
2019-03-08 12:10:00,65.66,65.7,65.64,65.69,12209.0,55.7336,55.7675,55.7166,55.759,12209.0
2019-03-08 12:15:00,65.69,65.71,65.65,65.65,12936.0,55.759,55.776,55.7251,55.7251,12936.0
2019-03-08 12:20:00,65.64,65.66,65.59,65.6,7507.0,55.7166,55.7336,55.6742,55.6826,7507.0
2019-03-08 12:25:00,65.61,65.67,65.6,65.64,8984.0,55.6911,55.7421,55.6826,55.7166,8984.0
2019-03-08 12:30:00,65.65,65.66,65.6,65.61,11747.0,55.7251,55.7336,55.6826,55.6911,11747.0
2019-03-08 12:35:00,65.62,65.62,65.54,65.57,11049.0,55.6996,55.6996,55.6317,55.6572,11049.0
2019-03-08 12:40:00,65.57,65.61,65.57,65.57,7947.0,55.6572,55.6911,55.6572,55.6572,7947.0
2019-03-08 12:45:00,65.57,65.6,65.53,65.54,14265.0,55.6572,55.6826,55.6232,55.6317,14265.0
2019-03-08 12:50:00,65.54,65.55,65.49,65.52,7114.0,55.6317,55.6402,55.5893,55.6147,7114.0
2019-03-08 12:55:00,65.51,65.51,65.48,65.5,7017.0,55.6062,55.6062,55.5808,55.5978,7017.0
2019-03-08 13:00:00,65.5,65.5,65.46,65.48,11566.0,55.5978,55.5978,55.5638,55.5808,11566.0
2019-03-08 13:05:00,65.48,65.5,65.47,65.48,15610.0,55.5808,55.5978,55.5723,55.5808,15610.0
2019-03-08 13:10:00,65.49,65.53,65.49,65.52,7067.0,55.5893,55.6232,55.5893,55.6147,7067.0
2019-03-08 13:15:00,65.52,65.53,65.46,65.51,10629.0,55.6147,55.6232,55.5638,55.6062,10629.0
2019-03-08 13:20:00,65.51,65.51,65.45,65.47,8737.0,55.6062,55.6062,55.5553,55.5723,8737.0
2019-03-08 13:25:00,65.47,65.5,65.46,65.49,21319.0,55.5723,55.5978,55.5638,55.5893,21319.0
2019-03-08 13:30:00,65.49,65.52,65.47,65.49,7110.0,55.5893,55.6147,55.5723,55.5893,7110.0
2019-03-08 13:35:00,65.49,65.55,65.47,65.54,9572.0,55.5893,55.6402,55.5723,55.6317,9572.0
2019-03-08 13:40:00,65.55,65.58,65.54,65.54,7714.0,55.6402,55.6657,55.6317,55.6317,7714.0
2019-03-08 13:45:00,65.53,65.57,65.52,65.57,4753.0,55.6232,55.6572,55.6147,55.6572,4753.0
2019-03-08 13:50:00,65.57,65.59,65.52,65.54,12494.0,55.6572,55.6742,55.6147,55.6317,12494.0
2019-03-08 13:55:00,65.55,65.56,65.54,65.54,4908.0,55.6402,55.6487,55.6317,55.6317,4908.0
2019-03-08 14:00:00,65.54,65.57,65.48,65.48,11639.0,55.6317,55.6572,55.5808,55.5808,11639.0
2019-03-08 14:05:00,65.47,65.53,65.46,65.52,11452.0,55.5723,55.6232,55.5638,55.6147,11452.0
2019-03-08 14:10:00,65.53,65.54,65.49,65.51,5610.0,55.6232,55.6317,55.5893,55.6062,5610.0
2019-03-08 14:15:00,65.51,65.54,65.51,65.51,4750.0,55.6062,55.6317,55.6062,55.6062,4750.0
2019-03-08 14:20:00,65.52,65.54,65.5,65.52,10857.0,55.6147,55.6317,55.5978,55.6147,10857.0
2019-03-08 14:25:00,65.52,65.54,65.51,65.51,6995.0,55.6147,55.6317,55.6062,55.6062,6995.0
2019-03-08 14:30:00,65.51,65.55,65.5,65.55,7748.0,55.6062,55.6402,55.5978,55.6402,7748.0
2019-03-08 14:35:00,65.55,65.55,65.51,65.53,15881.0,55.6402,55.6402,55.6062,55.6232,15881.0
2019-03-08 14:40:00,65.52,65.57,65.52,65.56,6539.0,55.6147,55.6572,55.6147,55.6487,6539.0
2019-03-08 14:45:00,65.57,65.6,65.55,65.6,32884.0,55.6572,55.6826,55.6402,55.6826,32884.0
2019-03-08 14:50:00,65.6,65.69,65.6,65.64,29703.0,55.6826,55.759,55.6826,55.7166,29703.0
2019-03-08 14:55:00,65.65,65.65,65.6,65.61,15072.0,55.7251,55.7251,55.6826,55.6911,15072.0
2019-03-08 15:00:00,65.61,65.64,65.58,65.61,28283.0,55.6911,55.7166,55.6657,55.6911,28283.0
2019-03-08 15:05:00,65.6,65.66,65.58,65.66,36214.0,55.6826,55.7336,55.6657,55.7336,36214.0
2019-03-08 15:10:00,65.67,65.67,65.63,65.67,40961.0,55.7421,55.7421,55.7081,55.7421,40961.0
2019-03-08 15:15:00,65.67,65.71,65.64,65.66,36352.0,55.7421,55.776,55.7166,55.7336,36352.0
2019-03-08 15:20:00,65.67,65.69,65.62,65.66,34299.0,55.7421,55.759,55.6996,55.7336,34299.0
2019-03-08 15:25:00,65.66,65.66,65.55,65.55,37214.0,55.7336,55.7336,55.6402,55.6402,37214.0
2019-03-08 15:30:00,65.55,65.62,65.54,65.58,31651.0,55.6402,55.6996,55.6317,55.6657,31651.0
2019-03-08 15:35:00,65.58,65.58,65.47,65.48,39852.0,55.6657,55.6657,55.5723,55.5808,39852.0
2019-03-08 15:40:00,65.48,65.57,65.48,65.55,28807.0,55.5808,55.6572,55.5808,55.6402,28807.0
2019-03-08 15:45:00,65.56,65.66,65.55,65.62,43747.0,55.6487,55.7336,55.6402,55.6996,43747.0
2019-03-08 15:50:00,65.63,65.7,65.63,65.67,57829.0,55.7081,55.7675,55.7081,55.7421,57829.0
2019-03-08 15:55:00,65.67,65.79,65.66,65.76,167909.0,55.7421,55.8439,55.7336,55.8185,167909.0
2019-03-11 09:30:00,65.87,66.01,65.69,65.92,48427.0,55.9118,56.0307,55.759,55.9543,48427.0
2019-03-11 09:35:00,65.97,66.0,65.74,65.75,7603.0,55.9967,56.0222,55.8015,55.81,7603.0
2019-03-11 09:40:00,65.76,65.79,65.71,65.76,14612.0,55.8185,55.8439,55.776,55.8185,14612.0
2019-03-11 09:45:00,65.76,65.94,65.76,65.92,13261.0,55.8185,55.9712,55.8185,55.9543,13261.0
2019-03-11 09:50:00,65.91,65.94,65.86,65.87,16958.0,55.9458,55.9712,55.9033,55.9118,16958.0
2019-03-11 09:55:00,65.86,65.86,65.77,65.79,11305.0,55.9033,55.9033,55.8269,55.8439,11305.0
2019-03-11 10:00:00,65.79,65.81,65.7,65.7,16376.0,55.8439,55.8609,55.7675,55.7675,16376.0
2019-03-11 10:05:00,65.7,65.73,65.68,65.73,16132.0,55.7675,55.793,55.7505,55.793,16132.0
2019-03-11 10:10:00,65.72,65.75,65.69,65.7,14606.0,55.7845,55.81,55.759,55.7675,14606.0
2019-03-11 10:15:00,65.71,65.73,65.69,65.72,9956.0,55.776,55.793,55.759,55.7845,9956.0
2019-03-11 10:20:00,65.72,65.8,65.71,65.78,11154.0,55.7845,55.8524,55.776,55.8354,11154.0
2019-03-11 10:25:00,65.77,65.88,65.76,65.88,14169.0,55.8269,55.9203,55.8185,55.9203,14169.0
2019-03-11 10:30:00,65.88,65.92,65.85,65.89,13308.0,55.9203,55.9543,55.8948,55.9288,13308.0
2019-03-11 10:35:00,65.9,65.95,65.86,65.94,20250.0,55.9373,55.9797,55.9033,55.9712,20250.0
2019-03-11 10:40:00,65.94,65.97,65.9,65.92,12719.0,55.9712,55.9967,55.9373,55.9543,12719.0
2019-03-11 10:45:00,65.93,65.94,65.88,65.91,22655.0,55.9628,55.9712,55.9203,55.9458,22655.0
2019-03-11 10:50:00,65.92,65.92,65.88,65.91,13085.0,55.9543,55.9543,55.9203,55.9458,13085.0
2019-03-11 10:55:00,65.91,65.92,65.88,65.91,17265.0,55.9458,55.9543,55.9203,55.9458,17265.0
2019-03-11 11:00:00,65.9,65.91,65.82,65.88,23716.0,55.9373,55.9458,55.8694,55.9203,23716.0
2019-03-11 11:05:00,65.89,65.92,65.87,65.89,15076.0,55.9288,55.9543,55.9118,55.9288,15076.0
2019-03-11 11:10:00,65.88,65.89,65.85,65.88,14077.0,55.9203,55.9288,55.8948,55.9203,14077.0
2019-03-11 11:15:00,65.88,65.88,65.8,65.8,19835.0,55.9203,55.9203,55.8524,55.8524,19835.0
2019-03-11 11:20:00,65.81,65.85,65.81,65.83,17789.0,55.8609,55.8948,55.8609,55.8779,17789.0
2019-03-11 11:25:00,65.84,65.88,65.83,65.88,16309.0,55.8864,55.9203,55.8779,55.9203,16309.0
2019-03-11 11:30:00,65.88,65.89,65.85,65.86,12811.0,55.9203,55.9288,55.8948,55.9033,12811.0
2019-03-11 11:35:00,65.85,65.89,65.83,65.87,14814.0,55.8948,55.9288,55.8779,55.9118,14814.0
2019-03-11 11:40:00,65.87,65.92,65.86,65.91,9316.0,55.9118,55.9543,55.9033,55.9458,9316.0
2019-03-11 11:45:00,65.9,65.91,65.88,65.89,13505.0,55.9373,55.9458,55.9203,55.9288,13505.0
2019-03-11 11:50:00,65.89,65.92,65.88,65.91,12532.0,55.9288,55.9543,55.9203,55.9458,12532.0
2019-03-11 11:55:00,65.91,65.92,65.88,65.89,10025.0,55.9458,55.9543,55.9203,55.9288,10025.0
2019-03-11 12:00:00,65.89,65.93,65.88,65.93,12669.0,55.9288,55.9628,55.9203,55.9628,12669.0
2019-03-11 12:05:00,65.93,65.96,65.91,65.95,11481.0,55.9628,55.9882,55.9458,55.9797,11481.0
2019-03-11 12:10:00,65.95,65.96,65.9,65.92,10214.0,55.9797,55.9882,55.9373,55.9543,10214.0
2019-03-11 12:15:00,65.92,65.94,65.91,65.92,11656.0,55.9543,55.9712,55.9458,55.9543,11656.0
2019-03-11 12:20:00,65.92,65.95,65.92,65.93,13795.0,55.9543,55.9797,55.9543,55.9628,13795.0
2019-03-11 12:25:00,65.94,65.96,65.93,65.95,4932.0,55.9712,55.9882,55.9628,55.9797,4932.0
2019-03-11 12:30:00,65.95,66.0,65.94,66.0,9102.0,55.9797,56.0222,55.9712,56.0222,9102.0
2019-03-11 12:35:00,66.0,66.02,65.98,65.99,8605.0,56.0222,56.0391,56.0052,56.0137,8605.0
2019-03-11 12:40:00,66.0,66.02,65.99,66.01,10529.0,56.0222,56.0391,56.0137,56.0307,10529.0
2019-03-11 12:45:00,66.01,66.02,65.99,66.0,11204.0,56.0307,56.0391,56.0137,56.0222,11204.0
2019-03-11 12:50:00,66.0,66.02,65.99,65.99,12705.0,56.0222,56.0391,56.0137,56.0137,12705.0
2019-03-11 12:55:00,66.0,66.02,65.98,66.0,9858.0,56.0222,56.0391,56.0052,56.0222,9858.0
2019-03-11 13:00:00,66.01,66.03,65.97,66.02,10262.0,56.0307,56.0476,55.9967,56.0391,10262.0
2019-03-11 13:05:00,66.02,66.05,66.02,66.02,7527.0,56.0391,56.0646,56.0391,56.0391,7527.0
2019-03-11 13:10:00,66.02,66.05,66.01,66.05,9941.0,56.0391,56.0646,56.0307,56.0646,9941.0
2019-03-11 13:15:00,66.04,66.06,66.03,66.06,9641.0,56.0561,56.0731,56.0476,56.0731,9641.0
2019-03-11 13:20:00,66.05,66.07,66.04,66.06,7234.0,56.0646,56.0816,56.0561,56.0731,7234.0
2019-03-11 13:25:00,66.06,66.07,66.04,66.06,9752.0,56.0731,56.0816,56.0561,56.0731,9752.0
2019-03-11 13:30:00,66.07,66.08,66.06,66.07,6739.0,56.0816,56.0901,56.0731,56.0816,6739.0
2019-03-11 13:35:00,66.07,66.12,66.06,66.11,11895.0,56.0816,56.124,56.0731,56.1155,11895.0
2019-03-11 13:40:00,66.11,66.14,66.09,66.14,7641.0,56.1155,56.141,56.0986,56.141,7641.0
2019-03-11 13:45:00,66.14,66.14,66.09,66.09,12161.0,56.141,56.141,56.0986,56.0986,12161.0
2019-03-11 13:50:00,66.09,66.12,66.09,66.11,6533.0,56.0986,56.124,56.0986,56.1155,6533.0
2019-03-11 13:55:00,66.11,66.17,66.1,66.16,11013.0,56.1155,56.1665,56.1071,56.158,11013.0
2019-03-11 14:00:00,66.17,66.17,66.13,66.15,7810.0,56.1665,56.1665,56.1325,56.1495,7810.0
2019-03-11 14:05:00,66.14,66.16,66.1,66.12,16961.0,56.141,56.158,56.1071,56.124,16961.0
2019-03-11 14:10:00,66.13,66.15,66.11,66.14,8750.0,56.1325,56.1495,56.1155,56.141,8750.0
2019-03-11 14:15:00,66.15,66.16,66.11,66.12,23073.0,56.1495,56.158,56.1155,56.124,23073.0
2019-03-11 14:20:00,66.12,66.14,66.11,66.13,11337.0,56.124,56.141,56.1155,56.1325,11337.0
2019-03-11 14:25:00,66.13,66.15,66.13,66.14,9387.0,56.1325,56.1495,56.1325,56.141,9387.0
2019-03-11 14:30:00,66.14,66.19,66.11,66.18,14626.0,56.141,56.1834,56.1155,56.175,14626.0
2019-03-11 14:35:00,66.18,66.2,66.15,66.18,14592.0,56.175,56.1919,56.1495,56.175,14592.0
2019-03-11 14:40:00,66.17,66.18,66.13,66.14,9901.0,56.1665,56.175,56.1325,56.141,9901.0
2019-03-11 14:45:00,66.14,66.17,66.13,66.15,17705.0,56.141,56.1665,56.1325,56.1495,17705.0
2019-03-11 14:50:00,66.16,66.21,66.13,66.19,15589.0,56.158,56.2004,56.1325,56.1834,15589.0
2019-03-11 14:55:00,66.19,66.22,66.17,66.22,12718.0,56.1834,56.2089,56.1665,56.2089,12718.0
2019-03-11 15:00:00,66.22,66.27,66.2,66.26,25246.0,56.2089,56.2514,56.1919,56.2429,25246.0
2019-03-11 15:05:00,66.27,66.29,66.25,66.26,16991.0,56.2514,56.2683,56.2344,56.2429,16991.0
2019-03-11 15:10:00,66.26,66.26,66.22,66.25,13660.0,56.2429,56.2429,56.2089,56.2344,13660.0
2019-03-11 15:15:00,66.25,66.25,66.2,66.24,19940.0,56.2344,56.2344,56.1919,56.2259,19940.0
2019-03-11 15:20:00,66.23,66.26,66.21,66.25,16417.0,56.2174,56.2429,56.2004,56.2344,16417.0
2019-03-11 15:25:00,66.25,66.25,66.21,66.23,18391.0,56.2344,56.2344,56.2004,56.2174,18391.0
2019-03-11 15:30:00,66.23,66.3,66.22,66.28,24313.0,56.2174,56.2768,56.2089,56.2598,24313.0
2019-03-11 15:35:00,66.28,66.36,66.27,66.32,29466.0,56.2598,56.3277,56.2514,56.2938,29466.0
2019-03-11 15:40:00,66.32,66.36,66.3,66.36,35328.0,56.2938,56.3277,56.2768,56.3277,35328.0
2019-03-11 15:45:00,66.36,66.44,66.36,66.44,51318.0,56.3277,56.3957,56.3277,56.3957,51318.0
2019-03-11 15:50:00,66.44,66.44,66.36,66.41,70062.0,56.3957,56.3957,56.3277,56.3702,70062.0
2019-03-11 15:55:00,66.41,66.49,66.39,66.46,167573.0,56.3702,56.4381,56.3532,56.4126,167573.0
2019-03-12 09:30:00,66.49,66.49,66.29,66.34,22548.0,56.4381,56.4381,56.2683,56.3108,22548.0
2019-03-12 09:35:00,66.4,66.46,66.28,66.36,15494.0,56.3617,56.4126,56.2598,56.3277,15494.0
2019-03-12 09:40:00,66.37,66.4,66.25,66.26,15449.0,56.3362,56.3617,56.2344,56.2429,15449.0
2019-03-12 09:45:00,66.25,66.36,66.23,66.36,16377.0,56.2344,56.3277,56.2174,56.3277,16377.0
2019-03-12 09:50:00,66.36,66.39,66.32,66.37,9846.0,56.3277,56.3532,56.2938,56.3362,9846.0
2019-03-12 09:55:00,66.36,66.36,66.22,66.22,9909.0,56.3277,56.3277,56.2089,56.2089,9909.0
2019-03-12 10:00:00,66.22,66.22,66.17,66.18,12229.0,56.2089,56.2089,56.1665,56.175,12229.0
2019-03-12 10:05:00,66.17,66.18,66.1,66.14,14386.0,56.1665,56.175,56.1071,56.141,14386.0
2019-03-12 10:10:00,66.16,66.24,66.16,66.23,13006.0,56.158,56.2259,56.158,56.2174,13006.0
2019-03-12 10:15:00,66.22,66.24,66.19,66.24,9733.0,56.2089,56.2259,56.1834,56.2259,9733.0
2019-03-12 10:20:00,66.25,66.27,66.2,66.27,9412.0,56.2344,56.2514,56.1919,56.2514,9412.0
2019-03-12 10:25:00,66.27,66.34,66.2,66.34,28731.0,56.2514,56.3108,56.1919,56.3108,28731.0
2019-03-12 10:30:00,66.34,66.39,66.32,66.32,13429.0,56.3108,56.3532,56.2938,56.2938,13429.0
2019-03-12 10:35:00,66.33,66.35,66.26,66.28,14004.0,56.3023,56.3193,56.2429,56.2598,14004.0
2019-03-12 10:40:00,66.28,66.28,66.17,66.17,16015.0,56.2598,56.2598,56.1665,56.1665,16015.0
2019-03-12 10:45:00,66.17,66.2,66.17,66.19,11961.0,56.1665,56.1919,56.1665,56.1834,11961.0
2019-03-12 10:50:00,66.19,66.24,66.19,66.22,16672.0,56.1834,56.2259,56.1834,56.2089,16672.0
2019-03-12 10:55:00,66.22,66.22,66.18,66.2,14747.0,56.2089,56.2089,56.175,56.1919,14747.0
2019-03-12 11:00:00,66.19,66.31,66.18,66.29,19339.0,56.1834,56.2853,56.175,56.2683,19339.0
2019-03-12 11:05:00,66.3,66.34,66.29,66.31,16841.0,56.2768,56.3108,56.2683,56.2853,16841.0
2019-03-12 11:10:00,66.31,66.38,66.3,66.38,14278.0,56.2853,56.3447,56.2768,56.3447,14278.0
2019-03-12 11:15:00,66.38,66.4,66.35,66.38,20818.0,56.3447,56.3617,56.3193,56.3447,20818.0
2019-03-12 11:20:00,66.38,66.43,66.37,66.4,16958.0,56.3447,56.3872,56.3362,56.3617,16958.0
2019-03-12 11:25:00,66.4,66.4,66.34,66.36,14670.0,56.3617,56.3617,56.3108,56.3277,14670.0
2019-03-12 11:30:00,66.36,66.37,66.29,66.3,14014.0,56.3277,56.3362,56.2683,56.2768,14014.0
2019-03-12 11:35:00,66.3,66.36,66.29,66.36,18710.0,56.2768,56.3277,56.2683,56.3277,18710.0
2019-03-12 11:40:00,66.35,66.4,66.32,66.38,21411.0,56.3193,56.3617,56.2938,56.3447,21411.0
2019-03-12 11:45:00,66.37,66.44,66.37,66.38,15745.0,56.3362,56.3957,56.3362,56.3447,15745.0
2019-03-12 11:50:00,66.38,66.4,66.34,66.4,38573.0,56.3447,56.3617,56.3108,56.3617,38573.0
2019-03-12 11:55:00,66.39,66.39,66.27,66.27,39253.0,56.3532,56.3532,56.2514,56.2514,39253.0
2019-03-12 12:00:00,66.28,66.29,66.24,66.28,19934.0,56.2598,56.2683,56.2259,56.2598,19934.0
2019-03-12 12:05:00,66.28,66.38,66.27,66.36,12444.0,56.2598,56.3447,56.2514,56.3277,12444.0
2019-03-12 12:10:00,66.36,66.42,66.34,66.42,9089.0,56.3277,56.3787,56.3108,56.3787,9089.0
2019-03-12 12:15:00,66.42,66.45,66.4,66.41,20949.0,56.3787,56.4041,56.3617,56.3702,20949.0
2019-03-12 12:20:00,66.41,66.41,66.33,66.35,19592.0,56.3702,56.3702,56.3023,56.3193,19592.0
2019-03-12 12:25:00,66.35,66.35,66.31,66.33,10104.0,56.3193,56.3193,56.2853,56.3023,10104.0
2019-03-12 12:30:00,66.33,66.33,66.29,66.3,6879.0,56.3023,56.3023,56.2683,56.2768,6879.0
2019-03-12 12:35:00,66.29,66.31,66.28,66.29,10996.0,56.2683,56.2853,56.2598,56.2683,10996.0
2019-03-12 12:40:00,66.29,66.35,66.29,66.3,10912.0,56.2683,56.3193,56.2683,56.2768,10912.0
2019-03-12 12:45:00,66.31,66.32,66.28,66.28,10123.0,56.2853,56.2938,56.2598,56.2598,10123.0
2019-03-12 12:50:00,66.28,66.28,66.23,66.25,14283.0,56.2598,56.2598,56.2174,56.2344,14283.0
2019-03-12 12:55:00,66.24,66.26,66.23,66.23,12254.0,56.2259,56.2429,56.2174,56.2174,12254.0
2019-03-12 13:00:00,66.23,66.29,66.23,66.28,8047.0,56.2174,56.2683,56.2174,56.2598,8047.0
2019-03-12 13:05:00,66.28,66.3,66.27,66.3,5227.0,56.2598,56.2768,56.2514,56.2768,5227.0
2019-03-12 13:10:00,66.29,66.31,66.25,66.26,11101.0,56.2683,56.2853,56.2344,56.2429,11101.0
2019-03-12 13:15:00,66.25,66.26,66.21,66.22,21599.0,56.2344,56.2429,56.2004,56.2089,21599.0
2019-03-12 13:20:00,66.22,66.3,66.22,66.3,11341.0,56.2089,56.2768,56.2089,56.2768,11341.0
2019-03-12 13:25:00,66.3,66.3,66.23,66.23,38466.0,56.2768,56.2768,56.2174,56.2174,38466.0
2019-03-12 13:30:00,66.24,66.25,66.2,66.23,39398.0,56.2259,56.2344,56.1919,56.2174,39398.0
2019-03-12 13:35:00,66.24,66.26,66.22,66.24,12601.0,56.2259,56.2429,56.2089,56.2259,12601.0
2019-03-12 13:40:00,66.24,66.26,66.18,66.23,16492.0,56.2259,56.2429,56.175,56.2174,16492.0
2019-03-12 13:45:00,66.23,66.26,66.22,66.25,32467.0,56.2174,56.2429,56.2089,56.2344,32467.0
2019-03-12 13:50:00,66.25,66.31,66.24,66.31,17227.0,56.2344,56.2853,56.2259,56.2853,17227.0
2019-03-12 13:55:00,66.31,66.32,66.29,66.31,11042.0,56.2853,56.2938,56.2683,56.2853,11042.0
2019-03-12 14:00:00,66.31,66.34,66.3,66.34,11133.0,56.2853,56.3108,56.2768,56.3108,11133.0
2019-03-12 14:05:00,66.34,66.34,66.28,66.33,11448.0,56.3108,56.3108,56.2598,56.3023,11448.0
2019-03-12 14:10:00,66.34,66.36,66.31,66.33,13156.0,56.3108,56.3277,56.2853,56.3023,13156.0
2019-03-12 14:15:00,66.34,66.41,66.33,66.4,7540.0,56.3108,56.3702,56.3023,56.3617,7540.0
2019-03-12 14:20:00,66.4,66.46,66.37,66.45,19997.0,56.3617,56.4126,56.3362,56.4041,19997.0
2019-03-12 14:25:00,66.44,66.44,66.4,66.42,20807.0,56.3957,56.3957,56.3617,56.3787,20807.0
2019-03-12 14:30:00,66.42,66.42,66.35,66.37,10569.0,56.3787,56.3787,56.3193,56.3362,10569.0
2019-03-12 14:35:00,66.36,66.37,66.32,66.33,10540.0,56.3277,56.3362,56.2938,56.3023,10540.0
2019-03-12 14:40:00,66.32,66.36,66.31,66.33,13714.0,56.2938,56.3277,56.2853,56.3023,13714.0
2019-03-12 14:45:00,66.34,66.38,66.31,66.37,11436.0,56.3108,56.3447,56.2853,56.3362,11436.0
2019-03-12 14:50:00,66.37,66.37,66.28,66.29,35909.0,56.3362,56.3362,56.2598,56.2683,35909.0
2019-03-12 14:55:00,66.3,66.33,66.29,66.31,22988.0,56.2768,56.3023,56.2683,56.2853,22988.0
2019-03-12 15:00:00,66.3,66.34,66.26,66.3,15851.0,56.2768,56.3108,56.2429,56.2768,15851.0
2019-03-12 15:05:00,66.3,66.33,66.27,66.31,15642.0,56.2768,56.3023,56.2514,56.2853,15642.0
2019-03-12 15:10:00,66.31,66.32,66.25,66.27,34174.0,56.2853,56.2938,56.2344,56.2514,34174.0
2019-03-12 15:15:00,66.26,66.27,66.18,66.18,23702.0,56.2429,56.2514,56.175,56.175,23702.0
2019-03-12 15:20:00,66.19,66.21,66.17,66.2,24114.0,56.1834,56.2004,56.1665,56.1919,24114.0
2019-03-12 15:25:00,66.2,66.23,66.18,66.19,23866.0,56.1919,56.2174,56.175,56.1834,23866.0
2019-03-12 15:30:00,66.2,66.22,66.15,66.2,67000.0,56.1919,56.2089,56.1495,56.1919,67000.0
2019-03-12 15:35:00,66.2,66.21,66.16,66.19,81112.0,56.1919,56.2004,56.158,56.1834,81112.0
2019-03-12 15:40:00,66.18,66.26,66.15,66.26,71300.0,56.175,56.2429,56.1495,56.2429,71300.0
2019-03-12 15:45:00,66.26,66.3,66.22,66.23,94686.0,56.2429,56.2768,56.2089,56.2174,94686.0
2019-03-12 15:50:00,66.23,66.23,66.18,66.18,71562.0,56.2174,56.2174,56.175,56.175,71562.0
2019-03-12 15:55:00,66.18,66.2,66.12,66.2,170555.0,56.175,56.1919,56.124,56.1919,170555.0
2019-03-13 09:30:00,66.29,66.31,66.14,66.27,29587.0,56.2683,56.2853,56.141,56.2514,29587.0
2019-03-13 09:35:00,66.26,66.34,66.17,66.28,32572.0,56.2429,56.3108,56.1665,56.2598,32572.0
2019-03-13 09:40:00,66.29,66.48,66.28,66.44,28321.0,56.2683,56.4296,56.2598,56.3957,28321.0
2019-03-13 09:45:00,66.43,66.43,66.32,66.36,28585.0,56.3872,56.3872,56.2938,56.3277,28585.0
2019-03-13 09:50:00,66.36,66.42,66.33,66.37,11227.0,56.3277,56.3787,56.3023,56.3362,11227.0
2019-03-13 09:55:00,66.37,66.38,66.32,66.38,9257.0,56.3362,56.3447,56.2938,56.3447,9257.0
2019-03-13 10:00:00,66.4,66.43,66.37,66.4,18368.0,56.3617,56.3872,56.3362,56.3617,18368.0
2019-03-13 10:05:00,66.39,66.4,66.33,66.34,15030.0,56.3532,56.3617,56.3023,56.3108,15030.0
2019-03-13 10:10:00,66.34,66.37,66.32,66.34,12041.0,56.3108,56.3362,56.2938,56.3108,12041.0
2019-03-13 10:15:00,66.34,66.37,66.33,66.35,7283.0,56.3108,56.3362,56.3023,56.3193,7283.0
2019-03-13 10:20:00,66.35,66.36,66.27,66.32,15103.0,56.3193,56.3277,56.2514,56.2938,15103.0
2019-03-13 10:25:00,66.32,66.33,66.3,66.31,13810.0,56.2938,56.3023,56.2768,56.2853,13810.0
2019-03-13 10:30:00,66.31,66.33,66.28,66.3,13268.0,56.2853,56.3023,56.2598,56.2768,13268.0
2019-03-13 10:35:00,66.3,66.41,66.29,66.41,10717.0,56.2768,56.3702,56.2683,56.3702,10717.0
2019-03-13 10:40:00,66.41,66.47,66.4,66.47,10980.0,56.3702,56.4211,56.3617,56.4211,10980.0
2019-03-13 10:45:00,66.48,66.5,66.45,66.46,10857.0,56.4296,56.4466,56.4041,56.4126,10857.0
2019-03-13 10:50:00,66.46,66.49,66.43,66.43,21857.0,56.4126,56.4381,56.3872,56.3872,21857.0
2019-03-13 10:55:00,66.43,66.49,66.43,66.47,12274.0,56.3872,56.4381,56.3872,56.4211,12274.0
2019-03-13 11:00:00,66.46,66.6,66.45,66.6,30990.0,56.4126,56.5315,56.4041,56.5315,30990.0
2019-03-13 11:05:00,66.61,66.7,66.6,66.63,31935.0,56.5399,56.6163,56.5315,56.5569,31935.0
2019-03-13 11:10:00,66.63,66.69,66.6,66.62,13953.0,56.5569,56.6079,56.5315,56.5484,13953.0
2019-03-13 11:15:00,66.63,66.68,66.58,66.63,36869.0,56.5569,56.5994,56.5145,56.5569,36869.0
2019-03-13 11:20:00,66.64,66.65,66.6,66.6,14562.0,56.5654,56.5739,56.5315,56.5315,14562.0
2019-03-13 11:25:00,66.61,66.62,66.57,66.58,16331.0,56.5399,56.5484,56.506,56.5145,16331.0
2019-03-13 11:30:00,66.59,66.59,66.54,66.56,10851.0,56.523,56.523,56.4805,56.4975,10851.0
2019-03-13 11:35:00,66.55,66.56,66.51,66.52,10367.0,56.489,56.4975,56.4551,56.4636,10367.0
2019-03-13 11:40:00,66.51,66.54,66.5,66.51,9055.0,56.4551,56.4805,56.4466,56.4551,9055.0
2019-03-13 11:45:00,66.52,66.53,66.48,66.49,5882.0,56.4636,56.472,56.4296,56.4381,5882.0
2019-03-13 11:50:00,66.49,66.52,66.48,66.52,13443.0,56.4381,56.4636,56.4296,56.4636,13443.0
2019-03-13 11:55:00,66.52,66.56,66.51,66.53,11509.0,56.4636,56.4975,56.4551,56.472,11509.0
2019-03-13 12:00:00,66.55,66.58,66.53,66.57,13024.0,56.489,56.5145,56.472,56.506,13024.0
2019-03-13 12:05:00,66.57,66.57,66.52,66.53,9482.0,56.506,56.506,56.4636,56.472,9482.0
2019-03-13 12:10:00,66.53,66.53,66.47,66.48,11503.0,56.472,56.472,56.4211,56.4296,11503.0
2019-03-13 12:15:00,66.49,66.5,66.44,66.45,8570.0,56.4381,56.4466,56.3957,56.4041,8570.0
2019-03-13 12:20:00,66.44,66.45,66.42,66.42,4721.0,56.3957,56.4041,56.3787,56.3787,4721.0
2019-03-13 12:25:00,66.43,66.43,66.41,66.42,10081.0,56.3872,56.3872,56.3702,56.3787,10081.0
2019-03-13 12:30:00,66.42,66.44,66.39,66.44,9218.0,56.3787,56.3957,56.3532,56.3957,9218.0
2019-03-13 12:35:00,66.45,66.45,66.39,66.39,12942.0,56.4041,56.4041,56.3532,56.3532,12942.0
2019-03-13 12:40:00,66.39,66.41,66.37,66.4,11426.0,56.3532,56.3702,56.3362,56.3617,11426.0
2019-03-13 12:45:00,66.39,66.42,66.39,66.42,7048.0,56.3532,56.3787,56.3532,56.3787,7048.0
2019-03-13 12:50:00,66.42,66.46,66.41,66.42,27328.0,56.3787,56.4126,56.3702,56.3787,27328.0
2019-03-13 12:55:00,66.41,66.46,66.41,66.44,12557.0,56.3702,56.4126,56.3702,56.3957,12557.0
2019-03-13 13:00:00,66.45,66.46,66.39,66.42,11725.0,56.4041,56.4126,56.3532,56.3787,11725.0
2019-03-13 13:05:00,66.41,66.47,66.41,66.47,10225.0,56.3702,56.4211,56.3702,56.4211,10225.0
2019-03-13 13:10:00,66.47,66.49,66.43,66.44,11559.0,56.4211,56.4381,56.3872,56.3957,11559.0
2019-03-13 13:15:00,66.44,66.46,66.42,66.42,12049.0,56.3957,56.4126,56.3787,56.3787,12049.0
2019-03-13 13:20:00,66.42,66.45,66.41,66.45,23360.0,56.3787,56.4041,56.3702,56.4041,23360.0
2019-03-13 13:25:00,66.45,66.48,66.42,66.44,21016.0,56.4041,56.4296,56.3787,56.3957,21016.0
2019-03-13 13:30:00,66.44,66.45,66.42,66.44,10075.0,56.3957,56.4041,56.3787,56.3957,10075.0
2019-03-13 13:35:00,66.44,66.48,66.43,66.45,13809.0,56.3957,56.4296,56.3872,56.4041,13809.0
2019-03-13 13:40:00,66.45,66.45,66.4,66.4,13886.0,56.4041,56.4041,56.3617,56.3617,13886.0
2019-03-13 13:45:00,66.41,66.46,66.4,66.45,7685.0,56.3702,56.4126,56.3617,56.4041,7685.0
2019-03-13 13:50:00,66.45,66.46,66.42,66.43,6970.0,56.4041,56.4126,56.3787,56.3872,6970.0
2019-03-13 13:55:00,66.44,66.49,66.43,66.48,10921.0,56.3957,56.4381,56.3872,56.4296,10921.0
2019-03-13 14:00:00,66.49,66.51,66.48,66.48,12622.0,56.4381,56.4551,56.4296,56.4296,12622.0
2019-03-13 14:05:00,66.48,66.5,66.45,66.5,33489.0,56.4296,56.4466,56.4041,56.4466,33489.0
2019-03-13 14:10:00,66.5,66.5,66.47,66.48,13568.0,56.4466,56.4466,56.4211,56.4296,13568.0
2019-03-13 14:15:00,66.48,66.49,66.47,66.48,10186.0,56.4296,56.4381,56.4211,56.4296,10186.0
2019-03-13 14:20:00,66.48,66.49,66.46,66.49,9810.0,56.4296,56.4381,56.4126,56.4381,9810.0
2019-03-13 14:25:00,66.5,66.54,66.5,66.51,16298.0,56.4466,56.4805,56.4466,56.4551,16298.0
2019-03-13 14:30:00,66.51,66.52,66.47,66.52,20096.0,56.4551,56.4636,56.4211,56.4636,20096.0
2019-03-13 14:35:00,66.52,66.57,66.51,66.53,18804.0,56.4636,56.506,56.4551,56.472,18804.0
2019-03-13 14:40:00,66.53,66.53,66.47,66.48,21643.0,56.472,56.472,56.4211,56.4296,21643.0
2019-03-13 14:45:00,66.47,66.48,66.41,66.44,26796.0,56.4211,56.4296,56.3702,56.3957,26796.0
2019-03-13 14:50:00,66.43,66.45,66.39,66.44,11891.0,56.3872,56.4041,56.3532,56.3957,11891.0
2019-03-13 14:55:00,66.44,66.48,66.42,66.47,9622.0,56.3957,56.4296,56.3787,56.4211,9622.0
2019-03-13 15:00:00,66.46,66.46,66.42,66.44,10015.0,56.4126,56.4126,56.3787,56.3957,10015.0
2019-03-13 15:05:00,66.44,66.44,66.35,66.36,15574.0,56.3957,56.3957,56.3193,56.3277,15574.0
2019-03-13 15:10:00,66.37,66.39,66.3,66.31,20006.0,56.3362,56.3532,56.2768,56.2853,20006.0
2019-03-13 15:15:00,66.3,66.33,66.28,66.3,22744.0,56.2768,56.3023,56.2598,56.2768,22744.0
2019-03-13 15:20:00,66.3,66.32,66.27,66.28,18202.0,56.2768,56.2938,56.2514,56.2598,18202.0
2019-03-13 15:25:00,66.28,66.32,66.26,66.3,19470.0,56.2598,56.2938,56.2429,56.2768,19470.0
2019-03-13 15:30:00,66.29,66.37,66.29,66.37,31300.0,56.2683,56.3362,56.2683,56.3362,31300.0
2019-03-13 15:35:00,66.38,66.39,66.34,66.37,29327.0,56.3447,56.3532,56.3108,56.3362,29327.0
2019-03-13 15:40:00,66.37,66.41,66.34,66.41,26874.0,56.3362,56.3702,56.3108,56.3702,26874.0
2019-03-13 15:45:00,66.41,66.42,66.36,66.37,44139.0,56.3702,56.3787,56.3277,56.3362,44139.0
2019-03-13 15:50:00,66.37,66.41,66.36,66.38,52769.0,56.3362,56.3702,56.3277,56.3447,52769.0
2019-03-13 15:55:00,66.39,66.46,66.37,66.45,151349.0,56.3532,56.4126,56.3362,56.4041,151349.0
2019-03-14 09:30:00,66.63,66.64,66.46,66.53,44077.0,56.5569,56.5654,56.4126,56.472,44077.0
2019-03-14 09:35:00,66.51,66.53,66.35,66.35,19681.0,56.4551,56.472,56.3193,56.3193,19681.0
2019-03-14 09:40:00,66.37,66.47,66.37,66.43,27454.0,56.3362,56.4211,56.3362,56.3872,27454.0
2019-03-14 09:45:00,66.44,66.47,66.42,66.47,19401.0,56.3957,56.4211,56.3787,56.4211,19401.0
2019-03-14 09:50:00,66.46,66.47,66.27,66.34,76061.0,56.4126,56.4211,56.2514,56.3108,76061.0
2019-03-14 09:55:00,66.33,66.33,66.19,66.24,19954.0,56.3023,56.3023,56.1834,56.2259,19954.0
2019-03-14 10:00:00,66.23,66.23,66.06,66.06,17965.0,56.2174,56.2174,56.0731,56.0731,17965.0
2019-03-14 10:05:00,66.06,66.14,66.05,66.08,12656.0,56.0731,56.141,56.0646,56.0901,12656.0
2019-03-14 10:10:00,66.09,66.19,66.08,66.14,12596.0,56.0986,56.1834,56.0901,56.141,12596.0
2019-03-14 10:15:00,66.13,66.14,66.06,66.08,8473.0,56.1325,56.141,56.0731,56.0901,8473.0
2019-03-14 10:20:00,66.09,66.19,66.08,66.19,18046.0,56.0986,56.1834,56.0901,56.1834,18046.0
2019-03-14 10:25:00,66.19,66.22,66.19,66.2,10185.0,56.1834,56.2089,56.1834,56.1919,10185.0
2019-03-14 10:30:00,66.2,66.3,66.19,66.29,16272.0,56.1919,56.2768,56.1834,56.2683,16272.0
2019-03-14 10:35:00,66.29,66.33,66.28,66.3,10253.0,56.2683,56.3023,56.2598,56.2768,10253.0
2019-03-14 10:40:00,66.31,66.35,66.29,66.34,14047.0,56.2853,56.3193,56.2683,56.3108,14047.0
2019-03-14 10:45:00,66.34,66.34,66.29,66.3,9525.0,56.3108,56.3108,56.2683,56.2768,9525.0
2019-03-14 10:50:00,66.28,66.33,66.26,66.32,18592.0,56.2598,56.3023,56.2429,56.2938,18592.0
2019-03-14 10:55:00,66.33,66.43,66.3,66.42,12853.0,56.3023,56.3872,56.2768,56.3787,12853.0
2019-03-14 11:00:00,66.42,66.43,66.34,66.35,11098.0,56.3787,56.3872,56.3108,56.3193,11098.0
2019-03-14 11:05:00,66.36,66.38,66.35,66.38,19388.0,56.3277,56.3447,56.3193,56.3447,19388.0
2019-03-14 11:10:00,66.38,66.42,66.34,66.34,17857.0,56.3447,56.3787,56.3108,56.3108,17857.0
2019-03-14 11:15:00,66.34,66.35,66.29,66.31,13487.0,56.3108,56.3193,56.2683,56.2853,13487.0
2019-03-14 11:20:00,66.3,66.33,66.27,66.33,25408.0,56.2768,56.3023,56.2514,56.3023,25408.0
2019-03-14 11:25:00,66.34,66.36,66.28,66.3,7065.0,56.3108,56.3277,56.2598,56.2768,7065.0
2019-03-14 11:30:00,66.29,66.3,66.26,66.28,16516.0,56.2683,56.2768,56.2429,56.2598,16516.0
2019-03-14 11:35:00,66.28,66.29,66.24,66.26,13002.0,56.2598,56.2683,56.2259,56.2429,13002.0
2019-03-14 11:40:00,66.26,66.29,66.24,66.29,10322.0,56.2429,56.2683,56.2259,56.2683,10322.0
2019-03-14 11:45:00,66.29,66.31,66.28,66.29,8196.0,56.2683,56.2853,56.2598,56.2683,8196.0
2019-03-14 11:50:00,66.3,66.36,66.29,66.35,5847.0,56.2768,56.3277,56.2683,56.3193,5847.0
2019-03-14 11:55:00,66.36,66.39,66.34,66.34,12614.0,56.3277,56.3532,56.3108,56.3108,12614.0
2019-03-14 12:00:00,66.34,66.34,66.29,66.3,8613.0,56.3108,56.3108,56.2683,56.2768,8613.0
2019-03-14 12:05:00,66.29,66.3,66.27,66.3,9337.0,56.2683,56.2768,56.2514,56.2768,9337.0
2019-03-14 12:10:00,66.3,66.3,66.29,66.3,1525.0,56.2768,56.2768,56.2683,56.2768,1525.0
2019-03-14 12:15:00,66.29,66.34,66.29,66.31,10296.0,56.2683,56.3108,56.2683,56.2853,10296.0
2019-03-14 12:20:00,66.31,66.31,66.26,66.26,11035.0,56.2853,56.2853,56.2429,56.2429,11035.0
2019-03-14 12:25:00,66.27,66.28,66.25,66.27,8073.0,56.2514,56.2598,56.2344,56.2514,8073.0
2019-03-14 12:30:00,66.27,66.3,66.27,66.3,4525.0,56.2514,56.2768,56.2514,56.2768,4525.0
2019-03-14 12:35:00,66.29,66.35,66.28,66.35,23678.0,56.2683,56.3193,56.2598,56.3193,23678.0
2019-03-14 12:40:00,66.35,66.45,66.35,66.44,9862.0,56.3193,56.4041,56.3193,56.3957,9862.0
2019-03-14 12:45:00,66.43,66.43,66.39,66.4,4860.0,56.3872,56.3872,56.3532,56.3617,4860.0
2019-03-14 12:50:00,66.4,66.4,66.34,66.34,6966.0,56.3617,56.3617,56.3108,56.3108,6966.0
2019-03-14 12:55:00,66.34,66.35,66.33,66.34,4248.0,56.3108,56.3193,56.3023,56.3108,4248.0
2019-03-14 13:00:00,66.34,66.35,66.33,66.34,9165.0,56.3108,56.3193,56.3023,56.3108,9165.0
2019-03-14 13:05:00,66.34,66.35,66.33,66.34,5725.0,56.3108,56.3193,56.3023,56.3108,5725.0
2019-03-14 13:10:00,66.34,66.36,66.34,66.35,19433.0,56.3108,56.3277,56.3108,56.3193,19433.0
2019-03-14 13:15:00,66.35,66.36,66.34,66.36,5956.0,56.3193,56.3277,56.3108,56.3277,5956.0
2019-03-14 13:20:00,66.36,66.36,66.34,66.34,8605.0,56.3277,56.3277,56.3108,56.3108,8605.0
2019-03-14 13:25:00,66.34,66.35,66.27,66.28,13269.0,56.3108,56.3193,56.2514,56.2598,13269.0
2019-03-14 13:30:00,66.28,66.28,66.2,66.21,11725.0,56.2598,56.2598,56.1919,56.2004,11725.0
2019-03-14 13:35:00,66.22,66.22,66.21,66.21,10605.0,56.2089,56.2089,56.2004,56.2004,10605.0
2019-03-14 13:40:00,66.21,66.24,66.18,66.24,12594.0,56.2004,56.2259,56.175,56.2259,12594.0
2019-03-14 13:45:00,66.23,66.24,66.18,66.19,8624.0,56.2174,56.2259,56.175,56.1834,8624.0
2019-03-14 13:50:00,66.19,66.2,66.13,66.14,10350.0,56.1834,56.1919,56.1325,56.141,10350.0
2019-03-14 13:55:00,66.14,66.21,66.13,66.21,15824.0,56.141,56.2004,56.1325,56.2004,15824.0
2019-03-14 14:00:00,66.21,66.25,66.21,66.22,13867.0,56.2004,56.2344,56.2004,56.2089,13867.0
2019-03-14 14:05:00,66.23,66.24,66.21,66.21,7643.0,56.2174,56.2259,56.2004,56.2004,7643.0
2019-03-14 14:10:00,66.21,66.22,66.2,66.2,11987.0,56.2004,56.2089,56.1919,56.1919,11987.0
2019-03-14 14:15:00,66.2,66.22,66.2,66.21,6399.0,56.1919,56.2089,56.1919,56.2004,6399.0
2019-03-14 14:20:00,66.22,66.23,66.19,66.22,15815.0,56.2089,56.2174,56.1834,56.2089,15815.0
2019-03-14 14:25:00,66.22,66.22,66.18,66.19,6494.0,56.2089,56.2089,56.175,56.1834,6494.0
2019-03-14 14:30:00,66.18,66.19,66.16,66.16,10261.0,56.175,56.1834,56.158,56.158,10261.0
2019-03-14 14:35:00,66.15,66.16,66.12,66.13,11117.0,56.1495,56.158,56.124,56.1325,11117.0
2019-03-14 14:40:00,66.12,66.14,66.11,66.12,9599.0,56.124,56.141,56.1155,56.124,9599.0
2019-03-14 14:45:00,66.12,66.21,66.11,66.13,31518.0,56.124,56.2004,56.1155,56.1325,31518.0
2019-03-14 14:50:00,66.12,66.16,66.1,66.14,13557.0,56.124,56.158,56.1071,56.141,13557.0
2019-03-14 14:55:00,66.14,66.18,66.12,66.17,13229.0,56.141,56.175,56.124,56.1665,13229.0
2019-03-14 15:00:00,66.17,66.18,66.12,66.13,16265.0,56.1665,56.175,56.124,56.1325,16265.0
2019-03-14 15:05:00,66.14,66.17,66.13,66.16,24536.0,56.141,56.1665,56.1325,56.158,24536.0
2019-03-14 15:10:00,66.16,66.16,66.11,66.11,13134.0,56.158,56.158,56.1155,56.1155,13134.0
2019-03-14 15:15:00,66.11,66.12,66.09,66.1,21473.0,56.1155,56.124,56.0986,56.1071,21473.0
2019-03-14 15:20:00,66.1,66.11,66.07,66.07,22932.0,56.1071,56.1155,56.0816,56.0816,22932.0
2019-03-14 15:25:00,66.07,66.12,66.03,66.09,47872.0,56.0816,56.124,56.0476,56.0986,47872.0
2019-03-14 15:30:00,66.1,66.17,66.09,66.12,41226.0,56.1071,56.1665,56.0986,56.124,41226.0
2019-03-14 15:35:00,66.12,66.19,66.12,66.16,36841.0,56.124,56.1834,56.124,56.158,36841.0
2019-03-14 15:40:00,66.17,66.17,66.14,66.15,38186.0,56.1665,56.1665,56.141,56.1495,38186.0
2019-03-14 15:45:00,66.15,66.15,66.12,66.12,33503.0,56.1495,56.1495,56.124,56.124,33503.0
2019-03-14 15:50:00,66.12,66.17,66.11,66.13,90036.0,56.124,56.1665,56.1155,56.1325,90036.0
2019-03-14 15:55:00,66.12,66.17,66.05,66.14,203254.0,56.124,56.1665,56.0646,56.141,203254.0
2019-03-15 09:30:00,65.99,66.14,65.82,66.14,556275.0,56.0137,56.141,55.8694,56.141,556275.0
2019-03-15 09:35:00,66.2,66.2,66.1,66.2,15173.0,56.1919,56.1919,56.1071,56.1919,15173.0
2019-03-15 09:40:00,66.2,66.32,66.19,66.24,9870.0,56.1919,56.2938,56.1834,56.2259,9870.0
2019-03-15 09:45:00,66.22,66.43,66.15,66.39,56542.0,56.2089,56.3872,56.1495,56.3532,56542.0
2019-03-15 09:50:00,66.4,66.43,66.31,66.33,9395.0,56.3617,56.3872,56.2853,56.3023,9395.0
2019-03-15 09:55:00,66.32,66.33,66.18,66.2,16377.0,56.2938,56.3023,56.175,56.1919,16377.0
2019-03-15 10:00:00,66.2,66.21,66.12,66.16,11456.0,56.1919,56.2004,56.124,56.158,11456.0
2019-03-15 10:05:00,66.17,66.23,66.1,66.18,15532.0,56.1665,56.2174,56.1071,56.175,15532.0
2019-03-15 10:10:00,66.19,66.21,66.16,66.17,7087.0,56.1834,56.2004,56.158,56.1665,7087.0
2019-03-15 10:15:00,66.16,66.25,66.14,66.23,15193.0,56.158,56.2344,56.141,56.2174,15193.0
2019-03-15 10:20:00,66.24,66.31,66.24,66.31,15903.0,56.2259,56.2853,56.2259,56.2853,15903.0
2019-03-15 10:25:00,66.31,66.37,66.3,66.37,13196.0,56.2853,56.3362,56.2768,56.3362,13196.0
2019-03-15 10:30:00,66.37,66.4,66.31,66.34,11552.0,56.3362,56.3617,56.2853,56.3108,11552.0
2019-03-15 10:35:00,66.33,66.34,66.23,66.28,9887.0,56.3023,56.3108,56.2174,56.2598,9887.0
2019-03-15 10:40:00,66.27,66.29,66.18,66.22,30445.0,56.2514,56.2683,56.175,56.2089,30445.0
2019-03-15 10:45:00,66.23,66.29,66.22,66.25,11387.0,56.2174,56.2683,56.2089,56.2344,11387.0
2019-03-15 10:50:00,66.24,66.25,66.21,66.23,5832.0,56.2259,56.2344,56.2004,56.2174,5832.0
2019-03-15 10:55:00,66.23,66.23,66.19,66.2,10319.0,56.2174,56.2174,56.1834,56.1919,10319.0
2019-03-15 11:00:00,66.2,66.22,66.18,66.2,13740.0,56.1919,56.2089,56.175,56.1919,13740.0
2019-03-15 11:05:00,66.2,66.21,66.16,66.17,9746.0,56.1919,56.2004,56.158,56.1665,9746.0
2019-03-15 11:10:00,66.16,66.17,66.13,66.15,10893.0,56.158,56.1665,56.1325,56.1495,10893.0
2019-03-15 11:15:00,66.16,66.21,66.15,66.16,15313.0,56.158,56.2004,56.1495,56.158,15313.0
2019-03-15 11:20:00,66.17,66.25,66.16,66.24,6866.0,56.1665,56.2344,56.158,56.2259,6866.0
2019-03-15 11:25:00,66.25,66.28,66.23,66.27,5607.0,56.2344,56.2598,56.2174,56.2514,5607.0
2019-03-15 11:30:00,66.28,66.3,66.23,66.26,7748.0,56.2598,56.2768,56.2174,56.2429,7748.0
2019-03-15 11:35:00,66.26,66.28,66.25,66.28,8957.0,56.2429,56.2598,56.2344,56.2598,8957.0
2019-03-15 11:40:00,66.27,66.32,66.26,66.3,14621.0,56.2514,56.2938,56.2429,56.2768,14621.0
2019-03-15 11:45:00,66.3,66.41,66.28,66.4,19235.0,56.2768,56.3702,56.2598,56.3617,19235.0
2019-03-15 11:50:00,66.4,66.42,66.34,66.38,15227.0,56.3617,56.3787,56.3108,56.3447,15227.0
2019-03-15 11:55:00,66.38,66.39,66.35,66.39,15968.0,56.3447,56.3532,56.3193,56.3532,15968.0
2019-03-15 12:00:00,66.38,66.41,66.35,66.4,9915.0,56.3447,56.3702,56.3193,56.3617,9915.0
2019-03-15 12:05:00,66.4,66.45,66.39,66.44,7017.0,56.3617,56.4041,56.3532,56.3957,7017.0
2019-03-15 12:10:00,66.45,66.52,66.44,66.49,13091.0,56.4041,56.4636,56.3957,56.4381,13091.0
2019-03-15 12:15:00,66.49,66.51,66.48,66.49,10618.0,56.4381,56.4551,56.4296,56.4381,10618.0
2019-03-15 12:20:00,66.49,66.56,66.49,66.56,10406.0,56.4381,56.4975,56.4381,56.4975,10406.0
2019-03-15 12:25:00,66.55,66.58,66.51,66.56,9881.0,56.489,56.5145,56.4551,56.4975,9881.0
2019-03-15 12:30:00,66.56,66.59,66.56,66.57,8910.0,56.4975,56.523,56.4975,56.506,8910.0
2019-03-15 12:35:00,66.57,66.6,66.56,66.58,8671.0,56.506,56.5315,56.4975,56.5145,8671.0
2019-03-15 12:40:00,66.58,66.59,66.55,66.56,14149.0,56.5145,56.523,56.489,56.4975,14149.0
2019-03-15 12:45:00,66.56,66.65,66.55,66.63,17105.0,56.4975,56.5739,56.489,56.5569,17105.0
2019-03-15 12:50:00,66.63,66.65,66.58,66.59,17105.0,56.5569,56.5739,56.5145,56.523,17105.0
2019-03-15 12:55:00,66.59,66.59,66.55,66.57,8082.0,56.523,56.523,56.489,56.506,8082.0
2019-03-15 13:00:00,66.57,66.6,66.57,66.59,7271.0,56.506,56.5315,56.506,56.523,7271.0
2019-03-15 13:05:00,66.59,66.62,66.57,66.59,11023.0,56.523,56.5484,56.506,56.523,11023.0
2019-03-15 13:10:00,66.59,66.62,66.57,66.61,7265.0,56.523,56.5484,56.506,56.5399,7265.0
2019-03-15 13:15:00,66.61,66.61,66.55,66.56,7962.0,56.5399,56.5399,56.489,56.4975,7962.0
2019-03-15 13:20:00,66.57,66.57,66.53,66.55,5465.0,56.506,56.506,56.472,56.489,5465.0
2019-03-15 13:25:00,66.54,66.54,66.49,66.49,7751.0,56.4805,56.4805,56.4381,56.4381,7751.0
2019-03-15 13:30:00,66.5,66.51,66.48,66.48,5798.0,56.4466,56.4551,56.4296,56.4296,5798.0
2019-03-15 13:35:00,66.48,66.48,66.4,66.41,12649.0,56.4296,56.4296,56.3617,56.3702,12649.0
2019-03-15 13:40:00,66.42,66.42,66.36,66.4,15461.0,56.3787,56.3787,56.3277,56.3617,15461.0
2019-03-15 13:45:00,66.4,66.41,66.36,66.37,8440.0,56.3617,56.3702,56.3277,56.3362,8440.0
2019-03-15 13:50:00,66.37,66.38,66.35,66.37,13571.0,56.3362,56.3447,56.3193,56.3362,13571.0
2019-03-15 13:55:00,66.38,66.38,66.33,66.34,15536.0,56.3447,56.3447,56.3023,56.3108,15536.0
2019-03-15 14:00:00,66.34,66.38,66.33,66.34,12388.0,56.3108,56.3447,56.3023,56.3108,12388.0
2019-03-15 14:05:00,66.34,66.35,66.26,66.27,33535.0,56.3108,56.3193,56.2429,56.2514,33535.0
2019-03-15 14:10:00,66.27,66.28,66.21,66.22,30879.0,56.2514,56.2598,56.2004,56.2089,30879.0
2019-03-15 14:15:00,66.22,66.23,66.17,66.17,29775.0,56.2089,56.2174,56.1665,56.1665,29775.0
2019-03-15 14:20:00,66.17,66.19,66.14,66.15,35420.0,56.1665,56.1834,56.141,56.1495,35420.0
2019-03-15 14:25:00,66.15,66.16,66.09,66.09,35078.0,56.1495,56.158,56.0986,56.0986,35078.0
2019-03-15 14:30:00,66.09,66.13,66.09,66.12,45323.0,56.0986,56.1325,56.0986,56.124,45323.0
2019-03-15 14:35:00,66.13,66.23,66.12,66.22,23377.0,56.1325,56.2174,56.124,56.2089,23377.0
2019-03-15 14:40:00,66.21,66.21,66.19,66.2,9294.0,56.2004,56.2004,56.1834,56.1919,9294.0
2019-03-15 14:45:00,66.2,66.25,66.19,66.23,24914.0,56.1919,56.2344,56.1834,56.2174,24914.0
2019-03-15 14:50:00,66.23,66.24,66.16,66.17,30746.0,56.2174,56.2259,56.158,56.1665,30746.0
2019-03-15 14:55:00,66.17,66.18,66.08,66.08,42230.0,56.1665,56.175,56.0901,56.0901,42230.0
2019-03-15 15:00:00,66.08,66.18,66.08,66.15,21839.0,56.0901,56.175,56.0901,56.1495,21839.0
2019-03-15 15:05:00,66.15,66.16,66.12,66.15,19169.0,56.1495,56.158,56.124,56.1495,19169.0
2019-03-15 15:10:00,66.16,66.16,66.12,66.13,23559.0,56.158,56.158,56.124,56.1325,23559.0
2019-03-15 15:15:00,66.13,66.15,66.1,66.11,32723.0,56.1325,56.1495,56.1071,56.1155,32723.0
2019-03-15 15:20:00,66.11,66.15,66.11,66.15,26385.0,56.1155,56.1495,56.1155,56.1495,26385.0
2019-03-15 15:25:00,66.14,66.15,66.09,66.1,33952.0,56.141,56.1495,56.0986,56.1071,33952.0
2019-03-15 15:30:00,66.1,66.11,66.02,66.05,63927.0,56.1071,56.1155,56.0391,56.0646,63927.0
2019-03-15 15:35:00,66.03,66.05,65.98,66.02,39331.0,56.0476,56.0646,56.0052,56.0391,39331.0
2019-03-15 15:40:00,66.02,66.05,66.01,66.05,53094.0,56.0391,56.0646,56.0307,56.0646,53094.0
2019-03-15 15:45:00,66.05,66.1,66.01,66.1,83626.0,56.0646,56.1071,56.0307,56.1071,83626.0
2019-03-15 15:50:00,66.1,66.11,65.99,65.99,102676.0,56.1071,56.1155,56.0137,56.0137,102676.0
2019-03-15 15:55:00,65.99,66.41,65.98,66.21,590498.0,56.0137,56.3702,56.0052,56.2004,590498.0
2019-03-18 09:30:00,66.2,66.5,66.12,66.17,34428.0,56.1919,56.4466,56.124,56.1665,34428.0
2019-03-18 09:35:00,66.14,66.34,66.14,66.27,17830.0,56.141,56.3108,56.141,56.2514,17830.0
2019-03-18 09:40:00,66.27,66.27,66.16,66.26,15812.0,56.2514,56.2514,56.158,56.2429,15812.0
2019-03-18 09:45:00,66.26,66.35,66.19,66.32,18090.0,56.2429,56.3193,56.1834,56.2938,18090.0
2019-03-18 09:50:00,66.32,66.35,66.2,66.21,27268.0,56.2938,56.3193,56.1919,56.2004,27268.0
2019-03-18 09:55:00,66.21,66.26,66.13,66.26,32219.0,56.2004,56.2429,56.1325,56.2429,32219.0
2019-03-18 10:00:00,66.27,66.4,66.26,66.39,22037.0,56.2514,56.3617,56.2429,56.3532,22037.0
2019-03-18 10:05:00,66.4,66.44,66.32,66.37,15772.0,56.3617,56.3957,56.2938,56.3362,15772.0
2019-03-18 10:10:00,66.37,66.39,66.22,66.24,20496.0,56.3362,56.3532,56.2089,56.2259,20496.0
2019-03-18 10:15:00,66.24,66.33,66.21,66.3,9502.0,56.2259,56.3023,56.2004,56.2768,9502.0
2019-03-18 10:20:00,66.29,66.34,66.28,66.29,17679.0,56.2683,56.3108,56.2598,56.2683,17679.0
2019-03-18 10:25:00,66.28,66.36,66.28,66.34,13748.0,56.2598,56.3277,56.2598,56.3108,13748.0
2019-03-18 10:30:00,66.33,66.4,66.32,66.38,13822.0,56.3023,56.3617,56.2938,56.3447,13822.0
2019-03-18 10:35:00,66.37,66.39,66.35,66.39,14173.0,56.3362,56.3532,56.3193,56.3532,14173.0
2019-03-18 10:40:00,66.38,66.41,66.37,66.39,12466.0,56.3447,56.3702,56.3362,56.3532,12466.0
2019-03-18 10:45:00,66.39,66.42,66.37,66.42,12777.0,56.3532,56.3787,56.3362,56.3787,12777.0
2019-03-18 10:50:00,66.42,66.44,66.37,66.41,34063.0,56.3787,56.3957,56.3362,56.3702,34063.0
2019-03-18 10:55:00,66.4,66.42,66.39,66.41,10701.0,56.3617,56.3787,56.3532,56.3702,10701.0
2019-03-18 11:00:00,66.42,66.42,66.32,66.36,15316.0,56.3787,56.3787,56.2938,56.3277,15316.0
2019-03-18 11:05:00,66.37,66.4,66.36,66.39,10321.0,56.3362,56.3617,56.3277,56.3532,10321.0
2019-03-18 11:10:00,66.39,66.41,66.37,66.41,14682.0,56.3532,56.3702,56.3362,56.3702,14682.0
2019-03-18 11:15:00,66.4,66.41,66.33,66.36,14409.0,56.3617,56.3702,56.3023,56.3277,14409.0
2019-03-18 11:20:00,66.36,66.37,66.27,66.29,8657.0,56.3277,56.3362,56.2514,56.2683,8657.0
2019-03-18 11:25:00,66.29,66.3,66.25,66.29,31522.0,56.2683,56.2768,56.2344,56.2683,31522.0
2019-03-18 11:30:00,66.28,66.29,66.25,66.27,11235.0,56.2598,56.2683,56.2344,56.2514,11235.0
2019-03-18 11:35:00,66.26,66.27,66.23,66.26,15113.0,56.2429,56.2514,56.2174,56.2429,15113.0
2019-03-18 11:40:00,66.26,66.3,66.25,66.3,10098.0,56.2429,56.2768,56.2344,56.2768,10098.0
2019-03-18 11:45:00,66.3,66.36,66.29,66.34,11214.0,56.2768,56.3277,56.2683,56.3108,11214.0
2019-03-18 11:50:00,66.34,66.38,66.33,66.34,20183.0,56.3108,56.3447,56.3023,56.3108,20183.0
2019-03-18 11:55:00,66.33,66.37,66.32,66.35,12114.0,56.3023,56.3362,56.2938,56.3193,12114.0
2019-03-18 12:00:00,66.35,66.37,66.32,66.37,11613.0,56.3193,56.3362,56.2938,56.3362,11613.0
2019-03-18 12:05:00,66.35,66.36,66.32,66.32,7326.0,56.3193,56.3277,56.2938,56.2938,7326.0
2019-03-18 12:10:00,66.3,66.36,66.3,66.35,10308.0,56.2768,56.3277,56.2768,56.3193,10308.0
2019-03-18 12:15:00,66.36,66.39,66.35,66.38,19198.0,56.3277,56.3532,56.3193,56.3447,19198.0
2019-03-18 12:20:00,66.37,66.4,66.33,66.34,17931.0,56.3362,56.3617,56.3023,56.3108,17931.0
2019-03-18 12:25:00,66.34,66.37,66.34,66.36,11429.0,56.3108,56.3362,56.3108,56.3277,11429.0
2019-03-18 12:30:00,66.36,66.36,66.31,66.31,10792.0,56.3277,56.3277,56.2853,56.2853,10792.0
2019-03-18 12:35:00,66.3,66.35,66.3,66.34,11261.0,56.2768,56.3193,56.2768,56.3108,11261.0
2019-03-18 12:40:00,66.33,66.39,66.32,66.39,12643.0,56.3023,56.3532,56.2938,56.3532,12643.0
2019-03-18 12:45:00,66.39,66.43,66.38,66.42,22852.0,56.3532,56.3872,56.3447,56.3787,22852.0
2019-03-18 12:50:00,66.43,66.48,66.41,66.46,16644.0,56.3872,56.4296,56.3702,56.4126,16644.0
2019-03-18 12:55:00,66.45,66.46,66.41,66.42,9580.0,56.4041,56.4126,56.3702,56.3787,9580.0
2019-03-18 13:00:00,66.42,66.43,66.38,66.38,6334.0,56.3787,56.3872,56.3447,56.3447,6334.0
2019-03-18 13:05:00,66.38,66.4,66.36,66.38,10141.0,56.3447,56.3617,56.3277,56.3447,10141.0
2019-03-18 13:10:00,66.37,66.38,66.35,66.37,9771.0,56.3362,56.3447,56.3193,56.3362,9771.0
2019-03-18 13:15:00,66.36,66.36,66.32,66.35,12086.0,56.3277,56.3277,56.2938,56.3193,12086.0
2019-03-18 13:20:00,66.35,66.35,66.31,66.32,6560.0,56.3193,56.3193,56.2853,56.2938,6560.0
2019-03-18 13:25:00,66.33,66.37,66.32,66.34,5175.0,56.3023,56.3362,56.2938,56.3108,5175.0
2019-03-18 13:30:00,66.35,66.39,66.33,66.37,12756.0,56.3193,56.3532,56.3023,56.3362,12756.0
2019-03-18 13:35:00,66.38,66.39,66.36,66.39,11033.0,56.3447,56.3532,56.3277,56.3532,11033.0
2019-03-18 13:40:00,66.38,66.41,66.38,66.41,13105.0,56.3447,56.3702,56.3447,56.3702,13105.0
2019-03-18 13:45:00,66.41,66.41,66.36,66.39,12461.0,56.3702,56.3702,56.3277,56.3532,12461.0
2019-03-18 13:50:00,66.39,66.4,66.36,66.37,8181.0,56.3532,56.3617,56.3277,56.3362,8181.0
2019-03-18 13:55:00,66.37,66.38,66.34,66.35,8827.0,56.3362,56.3447,56.3108,56.3193,8827.0
2019-03-18 14:00:00,66.36,66.37,66.33,66.33,8019.0,56.3277,56.3362,56.3023,56.3023,8019.0
2019-03-18 14:05:00,66.33,66.38,66.31,66.37,12486.0,56.3023,56.3447,56.2853,56.3362,12486.0
2019-03-18 14:10:00,66.37,66.38,66.33,66.34,7654.0,56.3362,56.3447,56.3023,56.3108,7654.0
2019-03-18 14:15:00,66.34,66.38,66.33,66.38,16454.0,56.3108,56.3447,56.3023,56.3447,16454.0
2019-03-18 14:20:00,66.37,66.41,66.37,66.41,26836.0,56.3362,56.3702,56.3362,56.3702,26836.0
2019-03-18 14:25:00,66.41,66.41,66.38,66.4,17626.0,56.3702,56.3702,56.3447,56.3617,17626.0
2019-03-18 14:30:00,66.4,66.41,66.37,66.41,8819.0,56.3617,56.3702,56.3362,56.3702,8819.0
2019-03-18 14:35:00,66.4,66.41,66.37,66.38,13287.0,56.3617,56.3702,56.3362,56.3447,13287.0
2019-03-18 14:40:00,66.39,66.41,66.38,66.4,9483.0,56.3532,56.3702,56.3447,56.3617,9483.0
2019-03-18 14:45:00,66.41,66.41,66.39,66.4,14141.0,56.3702,56.3702,56.3532,56.3617,14141.0
2019-03-18 14:50:00,66.4,66.41,66.38,66.39,14694.0,56.3617,56.3702,56.3447,56.3532,14694.0
2019-03-18 14:55:00,66.39,66.41,66.37,66.37,19160.0,56.3532,56.3702,56.3362,56.3362,19160.0
2019-03-18 15:00:00,66.37,66.37,66.31,66.32,12407.0,56.3362,56.3362,56.2853,56.2938,12407.0
2019-03-18 15:05:00,66.31,66.4,66.3,66.38,29307.0,56.2853,56.3617,56.2768,56.3447,29307.0
2019-03-18 15:10:00,66.39,66.44,66.38,66.41,21229.0,56.3532,56.3957,56.3447,56.3702,21229.0
2019-03-18 15:15:00,66.4,66.41,66.38,66.39,24130.0,56.3617,56.3702,56.3447,56.3532,24130.0
2019-03-18 15:20:00,66.39,66.4,66.31,66.35,15215.0,56.3532,56.3617,56.2853,56.3193,15215.0
2019-03-18 15:25:00,66.34,66.36,66.32,66.32,17620.0,56.3108,56.3277,56.2938,56.2938,17620.0
2019-03-18 15:30:00,66.32,66.38,66.32,66.37,28912.0,56.2938,56.3447,56.2938,56.3362,28912.0
2019-03-18 15:35:00,66.37,66.38,66.35,66.37,17347.0,56.3362,56.3447,56.3193,56.3362,17347.0
2019-03-18 15:40:00,66.37,66.46,66.36,66.45,44203.0,56.3362,56.4126,56.3277,56.4041,44203.0
2019-03-18 15:45:00,66.45,66.53,66.45,66.5,55964.0,56.4041,56.472,56.4041,56.4466,55964.0
2019-03-18 15:50:00,66.5,66.53,66.49,66.5,57195.0,56.4466,56.472,56.4381,56.4466,57195.0
2019-03-18 15:55:00,66.5,66.52,66.46,66.47,119657.0,56.4466,56.4636,56.4126,56.4211,119657.0
2019-03-19 09:30:00,66.7,66.7,66.51,66.58,24385.0,56.6163,56.6163,56.4551,56.5145,24385.0
2019-03-19 09:35:00,66.6,66.79,66.59,66.66,13172.0,56.5315,56.6927,56.523,56.5824,13172.0
2019-03-19 09:40:00,66.65,66.7,66.61,66.64,26588.0,56.5739,56.6163,56.5399,56.5654,26588.0
2019-03-19 09:45:00,66.64,66.66,66.62,66.64,8264.0,56.5654,56.5824,56.5484,56.5654,8264.0
2019-03-19 09:50:00,66.64,66.67,66.53,66.63,14732.0,56.5654,56.5909,56.472,56.5569,14732.0
2019-03-19 09:55:00,66.62,66.64,66.53,66.56,15234.0,56.5484,56.5654,56.472,56.4975,15234.0
2019-03-19 10:00:00,66.55,66.58,66.49,66.53,7297.0,56.489,56.5145,56.4381,56.472,7297.0
2019-03-19 10:05:00,66.53,66.53,66.44,66.49,9902.0,56.472,56.472,56.3957,56.4381,9902.0
2019-03-19 10:10:00,66.5,66.53,66.49,66.52,8311.0,56.4466,56.472,56.4381,56.4636,8311.0
2019-03-19 10:15:00,66.51,66.51,66.46,66.48,10617.0,56.4551,56.4551,56.4126,56.4296,10617.0
2019-03-19 10:20:00,66.46,66.46,66.39,66.43,9876.0,56.4126,56.4126,56.3532,56.3872,9876.0
2019-03-19 10:25:00,66.42,66.42,66.34,66.34,12557.0,56.3787,56.3787,56.3108,56.3108,12557.0
2019-03-19 10:30:00,66.34,66.39,66.34,66.34,14835.0,56.3108,56.3532,56.3108,56.3108,14835.0
2019-03-19 10:35:00,66.34,66.38,66.33,66.36,6525.0,56.3108,56.3447,56.3023,56.3277,6525.0
2019-03-19 10:40:00,66.36,66.36,66.31,66.32,6848.0,56.3277,56.3277,56.2853,56.2938,6848.0
2019-03-19 10:45:00,66.31,66.38,66.31,66.38,11502.0,56.2853,56.3447,56.2853,56.3447,11502.0
2019-03-19 10:50:00,66.38,66.4,66.35,66.36,13784.0,56.3447,56.3617,56.3193,56.3277,13784.0
2019-03-19 10:55:00,66.35,66.35,66.3,66.31,6698.0,56.3193,56.3193,56.2768,56.2853,6698.0
2019-03-19 11:00:00,66.32,66.41,66.3,66.4,10132.0,56.2938,56.3702,56.2768,56.3617,10132.0
2019-03-19 11:05:00,66.4,66.45,66.39,66.41,11230.0,56.3617,56.4041,56.3532,56.3702,11230.0
2019-03-19 11:10:00,66.42,66.44,66.38,66.39,16440.0,56.3787,56.3957,56.3447,56.3532,16440.0
2019-03-19 11:15:00,66.39,66.39,66.32,66.38,35763.0,56.3532,56.3532,56.2938,56.3447,35763.0
2019-03-19 11:20:00,66.38,66.41,66.36,66.41,5929.0,56.3447,56.3702,56.3277,56.3702,5929.0
2019-03-19 11:25:00,66.41,66.46,66.4,66.46,6278.0,56.3702,56.4126,56.3617,56.4126,6278.0
2019-03-19 11:30:00,66.44,66.44,66.38,66.44,11885.0,56.3957,56.3957,56.3447,56.3957,11885.0
2019-03-19 11:35:00,66.45,66.45,66.42,66.43,8341.0,56.4041,56.4041,56.3787,56.3872,8341.0
2019-03-19 11:40:00,66.43,66.43,66.41,66.42,6832.0,56.3872,56.3872,56.3702,56.3787,6832.0
2019-03-19 11:45:00,66.42,66.5,66.42,66.49,10830.0,56.3787,56.4466,56.3787,56.4381,10830.0
2019-03-19 11:50:00,66.5,66.5,66.47,66.48,7224.0,56.4466,56.4466,56.4211,56.4296,7224.0
2019-03-19 11:55:00,66.49,66.59,66.49,66.57,16808.0,56.4381,56.523,56.4381,56.506,16808.0
2019-03-19 12:00:00,66.58,66.61,66.56,66.58,14463.0,56.5145,56.5399,56.4975,56.5145,14463.0
2019-03-19 12:05:00,66.58,66.61,66.58,66.58,6126.0,56.5145,56.5399,56.5145,56.5145,6126.0
2019-03-19 12:10:00,66.58,66.58,66.54,66.58,13100.0,56.5145,56.5145,56.4805,56.5145,13100.0
2019-03-19 12:15:00,66.58,66.6,66.55,66.59,8197.0,56.5145,56.5315,56.489,56.523,8197.0
2019-03-19 12:20:00,66.59,66.62,66.55,66.62,8054.0,56.523,56.5484,56.489,56.5484,8054.0
2019-03-19 12:25:00,66.62,66.63,66.6,66.63,9312.0,56.5484,56.5569,56.5315,56.5569,9312.0
2019-03-19 12:30:00,66.63,66.67,66.63,66.65,8193.0,56.5569,56.5909,56.5569,56.5739,8193.0
2019-03-19 12:35:00,66.63,66.64,66.56,66.57,19629.0,56.5569,56.5654,56.4975,56.506,19629.0
2019-03-19 12:40:00,66.56,66.6,66.55,66.56,17983.0,56.4975,56.5315,56.489,56.4975,17983.0
2019-03-19 12:45:00,66.56,66.57,66.39,66.39,20844.0,56.4975,56.506,56.3532,56.3532,20844.0
2019-03-19 12:50:00,66.41,66.48,66.4,66.41,12462.0,56.3702,56.4296,56.3617,56.3702,12462.0
2019-03-19 12:55:00,66.42,66.52,66.42,66.52,18023.0,56.3787,56.4636,56.3787,56.4636,18023.0
2019-03-19 13:00:00,66.52,66.52,66.44,66.47,15983.0,56.4636,56.4636,56.3957,56.4211,15983.0
2019-03-19 13:05:00,66.47,66.5,66.46,66.48,7411.0,56.4211,56.4466,56.4126,56.4296,7411.0
2019-03-19 13:10:00,66.49,66.54,66.48,66.54,10144.0,56.4381,56.4805,56.4296,56.4805,10144.0
2019-03-19 13:15:00,66.53,66.54,66.5,66.5,9290.0,56.472,56.4805,56.4466,56.4466,9290.0
2019-03-19 13:20:00,66.51,66.52,66.5,66.51,7464.0,56.4551,56.4636,56.4466,56.4551,7464.0
2019-03-19 13:25:00,66.5,66.51,66.48,66.48,9706.0,56.4466,56.4551,56.4296,56.4296,9706.0
2019-03-19 13:30:00,66.49,66.51,66.48,66.49,7373.0,56.4381,56.4551,56.4296,56.4381,7373.0
2019-03-19 13:35:00,66.5,66.51,66.48,66.48,4296.0,56.4466,56.4551,56.4296,56.4296,4296.0
2019-03-19 13:40:00,66.48,66.48,66.45,66.46,8275.0,56.4296,56.4296,56.4041,56.4126,8275.0
2019-03-19 13:45:00,66.45,66.45,66.42,66.43,9428.0,56.4041,56.4041,56.3787,56.3872,9428.0
2019-03-19 13:50:00,66.43,66.44,66.38,66.38,6688.0,56.3872,56.3957,56.3447,56.3447,6688.0
2019-03-19 13:55:00,66.39,66.39,66.33,66.35,8791.0,56.3532,56.3532,56.3023,56.3193,8791.0
2019-03-19 14:00:00,66.34,66.36,66.31,66.33,11592.0,56.3108,56.3277,56.2853,56.3023,11592.0
2019-03-19 14:05:00,66.34,66.37,66.31,66.31,7893.0,56.3108,56.3362,56.2853,56.2853,7893.0
2019-03-19 14:10:00,66.31,66.32,66.27,66.3,7300.0,56.2853,56.2938,56.2514,56.2768,7300.0
2019-03-19 14:15:00,66.29,66.3,66.22,66.27,35675.0,56.2683,56.2768,56.2089,56.2514,35675.0
2019-03-19 14:20:00,66.26,66.29,66.26,66.26,6159.0,56.2429,56.2683,56.2429,56.2429,6159.0
2019-03-19 14:25:00,66.25,66.33,66.25,66.33,8945.0,56.2344,56.3023,56.2344,56.3023,8945.0
2019-03-19 14:30:00,66.33,66.34,66.32,66.32,5887.0,56.3023,56.3108,56.2938,56.2938,5887.0
2019-03-19 14:35:00,66.33,66.4,66.32,66.37,16688.0,56.3023,56.3617,56.2938,56.3362,16688.0
2019-03-19 14:40:00,66.36,66.38,66.35,66.38,9421.0,56.3277,56.3447,56.3193,56.3447,9421.0
2019-03-19 14:45:00,66.38,66.38,66.35,66.37,9365.0,56.3447,56.3447,56.3193,56.3362,9365.0
2019-03-19 14:50:00,66.38,66.38,66.33,66.34,11440.0,56.3447,56.3447,56.3023,56.3108,11440.0
2019-03-19 14:55:00,66.34,66.35,66.24,66.26,18992.0,56.3108,56.3193,56.2259,56.2429,18992.0
2019-03-19 15:00:00,66.27,66.28,66.22,66.24,10787.0,56.2514,56.2598,56.2089,56.2259,10787.0
2019-03-19 15:05:00,66.23,66.28,66.23,66.24,11140.0,56.2174,56.2598,56.2174,56.2259,11140.0
2019-03-19 15:10:00,66.23,66.24,66.17,66.2,10542.0,56.2174,56.2259,56.1665,56.1919,10542.0
2019-03-19 15:15:00,66.19,66.21,66.12,66.13,13157.0,56.1834,56.2004,56.124,56.1325,13157.0
2019-03-19 15:20:00,66.13,66.13,66.01,66.02,47848.0,56.1325,56.1325,56.0307,56.0391,47848.0
2019-03-19 15:25:00,66.01,66.15,66.0,66.1,19404.0,56.0307,56.1495,56.0222,56.1071,19404.0
2019-03-19 15:30:00,66.11,66.17,66.08,66.17,16667.0,56.1155,56.1665,56.0901,56.1665,16667.0
2019-03-19 15:35:00,66.16,66.16,66.07,66.08,21398.0,56.158,56.158,56.0816,56.0901,21398.0
2019-03-19 15:40:00,66.07,66.07,66.01,66.02,23523.0,56.0816,56.0816,56.0307,56.0391,23523.0
2019-03-19 15:45:00,66.02,66.13,66.0,66.11,41297.0,56.0391,56.1325,56.0222,56.1155,41297.0
2019-03-19 15:50:00,66.11,66.12,65.99,66.02,59733.0,56.1155,56.124,56.0137,56.0391,59733.0
2019-03-19 15:55:00,66.02,66.19,66.02,66.18,180101.0,56.0391,56.1834,56.0391,56.175,180101.0
2019-03-20 09:30:00,66.15,66.3,66.09,66.09,29759.0,56.1495,56.2768,56.0986,56.0986,29759.0
2019-03-20 09:35:00,66.05,66.22,66.03,66.08,8950.0,56.0646,56.2089,56.0476,56.0901,8950.0
2019-03-20 09:40:00,66.08,66.11,66.02,66.06,10643.0,56.0901,56.1155,56.0391,56.0731,10643.0
2019-03-20 09:45:00,66.07,66.08,65.99,66.03,14149.0,56.0816,56.0901,56.0137,56.0476,14149.0
2019-03-20 09:50:00,66.02,66.02,65.94,65.98,9380.0,56.0391,56.0391,55.9712,56.0052,9380.0
2019-03-20 09:55:00,65.98,66.03,65.88,65.88,14037.0,56.0052,56.0476,55.9203,55.9203,14037.0
2019-03-20 10:00:00,65.88,65.88,65.77,65.79,16236.0,55.9203,55.9203,55.8269,55.8439,16236.0
2019-03-20 10:05:00,65.79,65.79,65.74,65.75,20768.0,55.8439,55.8439,55.8015,55.81,20768.0
2019-03-20 10:10:00,65.75,65.82,65.72,65.77,16626.0,55.81,55.8694,55.7845,55.8269,16626.0
2019-03-20 10:15:00,65.77,65.81,65.66,65.68,24138.0,55.8269,55.8609,55.7336,55.7505,24138.0
2019-03-20 10:20:00,65.68,65.69,65.53,65.6,27178.0,55.7505,55.759,55.6232,55.6826,27178.0
2019-03-20 10:25:00,65.6,65.61,65.52,65.54,23708.0,55.6826,55.6911,55.6147,55.6317,23708.0
2019-03-20 10:30:00,65.54,65.58,65.51,65.53,12960.0,55.6317,55.6657,55.6062,55.6232,12960.0
2019-03-20 10:35:00,65.54,65.61,65.51,65.61,8520.0,55.6317,55.6911,55.6062,55.6911,8520.0
2019-03-20 10:40:00,65.61,65.66,65.6,65.63,10364.0,55.6911,55.7336,55.6826,55.7081,10364.0
2019-03-20 10:45:00,65.62,65.64,65.54,65.55,13676.0,55.6996,55.7166,55.6317,55.6402,13676.0
2019-03-20 10:50:00,65.55,65.58,65.52,65.57,8471.0,55.6402,55.6657,55.6147,55.6572,8471.0
2019-03-20 10:55:00,65.57,65.63,65.54,65.62,15857.0,55.6572,55.7081,55.6317,55.6996,15857.0
2019-03-20 11:00:00,65.61,65.66,65.61,65.66,6453.0,55.6911,55.7336,55.6911,55.7336,6453.0
2019-03-20 11:05:00,65.66,65.72,65.65,65.7,8414.0,55.7336,55.7845,55.7251,55.7675,8414.0
2019-03-20 11:10:00,65.7,65.71,65.69,65.7,6727.0,55.7675,55.776,55.759,55.7675,6727.0
2019-03-20 11:15:00,65.7,65.77,65.69,65.77,14715.0,55.7675,55.8269,55.759,55.8269,14715.0
2019-03-20 11:20:00,65.78,65.87,65.78,65.86,6322.0,55.8354,55.9118,55.8354,55.9033,6322.0
2019-03-20 11:25:00,65.87,65.9,65.84,65.9,11467.0,55.9118,55.9373,55.8864,55.9373,11467.0
2019-03-20 11:30:00,65.9,65.91,65.86,65.89,10626.0,55.9373,55.9458,55.9033,55.9288,10626.0
2019-03-20 11:35:00,65.89,65.89,65.78,65.78,15106.0,55.9288,55.9288,55.8354,55.8354,15106.0
2019-03-20 11:40:00,65.78,65.79,65.76,65.78,8668.0,55.8354,55.8439,55.8185,55.8354,8668.0
2019-03-20 11:45:00,65.78,65.82,65.77,65.78,8254.0,55.8354,55.8694,55.8269,55.8354,8254.0
2019-03-20 11:50:00,65.78,65.79,65.71,65.73,16531.0,55.8354,55.8439,55.776,55.793,16531.0
2019-03-20 11:55:00,65.73,65.73,65.67,65.67,7343.0,55.793,55.793,55.7421,55.7421,7343.0
2019-03-20 12:00:00,65.69,65.69,65.67,65.68,7833.0,55.759,55.759,55.7421,55.7505,7833.0
2019-03-20 12:05:00,65.68,65.73,65.67,65.72,9879.0,55.7505,55.793,55.7421,55.7845,9879.0
2019-03-20 12:10:00,65.73,65.73,65.7,65.71,3414.0,55.793,55.793,55.7675,55.776,3414.0
2019-03-20 12:15:00,65.72,65.78,65.71,65.78,3892.0,55.7845,55.8354,55.776,55.8354,3892.0
2019-03-20 12:20:00,65.78,65.78,65.74,65.75,9206.0,55.8354,55.8354,55.8015,55.81,9206.0
2019-03-20 12:25:00,65.75,65.8,65.75,65.75,8008.0,55.81,55.8524,55.81,55.81,8008.0
2019-03-20 12:30:00,65.75,65.76,65.62,65.66,9454.0,55.81,55.8185,55.6996,55.7336,9454.0
2019-03-20 12:35:00,65.65,65.75,65.64,65.74,13418.0,55.7251,55.81,55.7166,55.8015,13418.0
2019-03-20 12:40:00,65.75,65.76,65.72,65.75,9156.0,55.81,55.8185,55.7845,55.81,9156.0
2019-03-20 12:45:00,65.74,65.76,65.72,65.73,6006.0,55.8015,55.8185,55.7845,55.793,6006.0
2019-03-20 12:50:00,65.73,65.74,65.67,65.68,5622.0,55.793,55.8015,55.7421,55.7505,5622.0
2019-03-20 12:55:00,65.68,65.7,65.68,65.68,3922.0,55.7505,55.7675,55.7505,55.7505,3922.0
2019-03-20 13:00:00,65.68,65.71,65.66,65.69,4127.0,55.7505,55.776,55.7336,55.759,4127.0
2019-03-20 13:05:00,65.7,65.73,65.67,65.69,6515.0,55.7675,55.793,55.7421,55.759,6515.0
2019-03-20 13:10:00,65.69,65.72,65.69,65.71,2809.0,55.759,55.7845,55.759,55.776,2809.0
2019-03-20 13:15:00,65.72,65.72,65.71,65.72,2955.0,55.7845,55.7845,55.776,55.7845,2955.0
2019-03-20 13:20:00,65.72,65.74,65.71,65.74,5537.0,55.7845,55.8015,55.776,55.8015,5537.0
2019-03-20 13:25:00,65.74,65.76,65.7,65.7,12106.0,55.8015,55.8185,55.7675,55.7675,12106.0
2019-03-20 13:30:00,65.71,65.71,65.69,65.69,3628.0,55.776,55.776,55.759,55.759,3628.0
2019-03-20 13:35:00,65.69,65.72,65.69,65.71,4762.0,55.759,55.7845,55.759,55.776,4762.0
2019-03-20 13:40:00,65.72,65.72,65.68,65.68,3702.0,55.7845,55.7845,55.7505,55.7505,3702.0
2019-03-20 13:45:00,65.68,65.73,65.68,65.72,6292.0,55.7505,55.793,55.7505,55.7845,6292.0
2019-03-20 13:50:00,65.71,65.72,65.68,65.71,5804.0,55.776,55.7845,55.7505,55.776,5804.0
2019-03-20 13:55:00,65.71,65.78,65.7,65.78,6831.0,55.776,55.8354,55.7675,55.8354,6831.0
2019-03-20 14:00:00,65.88,66.0,65.75,65.96,31776.0,55.9203,56.0222,55.81,55.9882,31776.0
2019-03-20 14:05:00,65.98,66.03,65.85,65.85,35403.0,56.0052,56.0476,55.8948,55.8948,35403.0
2019-03-20 14:10:00,65.85,65.92,65.83,65.9,21640.0,55.8948,55.9543,55.8779,55.9373,21640.0
2019-03-20 14:15:00,65.9,65.92,65.86,65.87,10178.0,55.9373,55.9543,55.9033,55.9118,10178.0
2019-03-20 14:20:00,65.87,65.93,65.86,65.92,25574.0,55.9118,55.9628,55.9033,55.9543,25574.0
2019-03-20 14:25:00,65.92,65.96,65.88,65.96,23817.0,55.9543,55.9882,55.9203,55.9882,23817.0
2019-03-20 14:30:00,65.95,65.96,65.84,65.9,21042.0,55.9797,55.9882,55.8864,55.9373,21042.0
2019-03-20 14:35:00,65.9,65.95,65.88,65.9,21286.0,55.9373,55.9797,55.9203,55.9373,21286.0
2019-03-20 14:40:00,65.89,65.92,65.83,65.9,11096.0,55.9288,55.9543,55.8779,55.9373,11096.0
2019-03-20 14:45:00,65.91,65.95,65.88,65.91,18062.0,55.9458,55.9797,55.9203,55.9458,18062.0
2019-03-20 14:50:00,65.92,65.94,65.83,65.83,15543.0,55.9543,55.9712,55.8779,55.8779,15543.0
2019-03-20 14:55:00,65.82,65.84,65.77,65.81,14284.0,55.8694,55.8864,55.8269,55.8609,14284.0
2019-03-20 15:00:00,65.82,65.82,65.71,65.71,24685.0,55.8694,55.8694,55.776,55.776,24685.0
2019-03-20 15:05:00,65.72,65.72,65.66,65.67,25844.0,55.7845,55.7845,55.7336,55.7421,25844.0
2019-03-20 15:10:00,65.67,65.7,65.65,65.67,15814.0,55.7421,55.7675,55.7251,55.7421,15814.0
2019-03-20 15:15:00,65.67,65.69,65.63,65.65,16867.0,55.7421,55.759,55.7081,55.7251,16867.0
2019-03-20 15:20:00,65.65,65.67,65.59,65.59,23754.0,55.7251,55.7421,55.6742,55.6742,23754.0
2019-03-20 15:25:00,65.59,65.64,65.58,65.59,28256.0,55.6742,55.7166,55.6657,55.6742,28256.0
2019-03-20 15:30:00,65.59,65.6,65.41,65.42,31713.0,55.6742,55.6826,55.5214,55.5299,31713.0
2019-03-20 15:35:00,65.43,65.44,65.39,65.4,37064.0,55.5383,55.5468,55.5044,55.5129,37064.0
2019-03-20 15:40:00,65.39,65.44,65.37,65.42,49261.0,55.5044,55.5468,55.4874,55.5299,49261.0
2019-03-20 15:45:00,65.42,65.55,65.42,65.5,58558.0,55.5299,55.6402,55.5299,55.5978,58558.0
2019-03-20 15:50:00,65.51,65.51,65.42,65.45,53287.0,55.6062,55.6062,55.5299,55.5553,53287.0
2019-03-20 15:55:00,65.45,65.46,65.37,65.4,91792.0,55.5553,55.5638,55.4874,55.5129,91792.0
2019-03-21 09:30:00,65.34,65.67,65.3,65.39,14419.0,55.4619,55.7421,55.428,55.5044,14419.0
2019-03-21 09:35:00,65.4,65.41,65.29,65.35,19500.0,55.5129,55.5214,55.4195,55.4704,19500.0
2019-03-21 09:40:00,65.36,65.51,65.36,65.51,5742.0,55.4789,55.6062,55.4789,55.6062,5742.0
2019-03-21 09:45:00,65.5,65.59,65.48,65.55,9717.0,55.5978,55.6742,55.5808,55.6402,9717.0
2019-03-21 09:50:00,65.55,65.63,65.55,65.63,9742.0,55.6402,55.7081,55.6402,55.7081,9742.0
2019-03-21 09:55:00,65.62,65.65,65.58,65.6,6954.0,55.6996,55.7251,55.6657,55.6826,6954.0
2019-03-21 10:00:00,65.59,65.62,65.55,65.6,7757.0,55.6742,55.6996,55.6402,55.6826,7757.0
2019-03-21 10:05:00,65.6,65.63,65.5,65.5,8290.0,55.6826,55.7081,55.5978,55.5978,8290.0
2019-03-21 10:10:00,65.5,65.56,65.48,65.5,6396.0,55.5978,55.6487,55.5808,55.5978,6396.0
2019-03-21 10:15:00,65.49,65.52,65.48,65.52,6968.0,55.5893,55.6147,55.5808,55.6147,6968.0
2019-03-21 10:20:00,65.52,65.53,65.47,65.47,8338.0,55.6147,55.6232,55.5723,55.5723,8338.0
2019-03-21 10:25:00,65.46,65.53,65.46,65.52,11565.0,55.5638,55.6232,55.5638,55.6147,11565.0
2019-03-21 10:30:00,65.52,65.55,65.5,65.55,15271.0,55.6147,55.6402,55.5978,55.6402,15271.0
2019-03-21 10:35:00,65.55,65.58,65.52,65.52,6499.0,55.6402,55.6657,55.6147,55.6147,6499.0
2019-03-21 10:40:00,65.53,65.53,65.45,65.51,30058.0,55.6232,55.6232,55.5553,55.6062,30058.0
2019-03-21 10:45:00,65.5,65.53,65.47,65.48,6090.0,55.5978,55.6232,55.5723,55.5808,6090.0
2019-03-21 10:50:00,65.48,65.48,65.42,65.47,8667.0,55.5808,55.5808,55.5299,55.5723,8667.0
2019-03-21 10:55:00,65.48,65.48,65.43,65.45,9060.0,55.5808,55.5808,55.5383,55.5553,9060.0
2019-03-21 11:00:00,65.46,65.65,65.46,65.64,34135.0,55.5638,55.7251,55.5638,55.7166,34135.0
2019-03-21 11:05:00,65.64,65.67,65.62,65.63,17395.0,55.7166,55.7421,55.6996,55.7081,17395.0
2019-03-21 11:10:00,65.6,65.6,65.53,65.59,10539.0,55.6826,55.6826,55.6232,55.6742,10539.0
2019-03-21 11:15:00,65.59,65.66,65.59,65.66,12160.0,55.6742,55.7336,55.6742,55.7336,12160.0
2019-03-21 11:20:00,65.66,65.66,65.59,65.6,15468.0,55.7336,55.7336,55.6742,55.6826,15468.0
2019-03-21 11:25:00,65.59,65.64,65.58,65.6,12536.0,55.6742,55.7166,55.6657,55.6826,12536.0
2019-03-21 11:30:00,65.61,65.66,65.58,65.62,28023.0,55.6911,55.7336,55.6657,55.6996,28023.0
2019-03-21 11:35:00,65.62,65.7,65.61,65.68,11671.0,55.6996,55.7675,55.6911,55.7505,11671.0
2019-03-21 11:40:00,65.67,65.73,65.66,65.7,11262.0,55.7421,55.793,55.7336,55.7675,11262.0
2019-03-21 11:45:00,65.7,65.78,65.7,65.76,14578.0,55.7675,55.8354,55.7675,55.8185,14578.0
2019-03-21 11:50:00,65.77,65.85,65.75,65.85,15639.0,55.8269,55.8948,55.81,55.8948,15639.0
2019-03-21 11:55:00,65.85,65.94,65.85,65.92,13753.0,55.8948,55.9712,55.8948,55.9543,13753.0
2019-03-21 12:00:00,65.92,65.93,65.88,65.91,6530.0,55.9543,55.9628,55.9203,55.9458,6530.0
2019-03-21 12:05:00,65.89,65.92,65.89,65.92,8038.0,55.9288,55.9543,55.9288,55.9543,8038.0
2019-03-21 12:10:00,65.92,65.94,65.89,65.91,22068.0,55.9543,55.9712,55.9288,55.9458,22068.0
2019-03-21 12:15:00,65.92,65.95,65.9,65.91,14720.0,55.9543,55.9797,55.9373,55.9458,14720.0
2019-03-21 12:20:00,65.91,65.95,65.87,65.92,19639.0,55.9458,55.9797,55.9118,55.9543,19639.0
2019-03-21 12:25:00,65.92,65.92,65.83,65.84,11744.0,55.9543,55.9543,55.8779,55.8864,11744.0
2019-03-21 12:30:00,65.84,65.87,65.8,65.87,15165.0,55.8864,55.9118,55.8524,55.9118,15165.0
2019-03-21 12:35:00,65.87,65.88,65.83,65.87,8721.0,55.9118,55.9203,55.8779,55.9118,8721.0
2019-03-21 12:40:00,65.87,65.9,65.87,65.89,6189.0,55.9118,55.9373,55.9118,55.9288,6189.0
2019-03-21 12:45:00,65.89,65.89,65.85,65.88,15964.0,55.9288,55.9288,55.8948,55.9203,15964.0
2019-03-21 12:50:00,65.88,65.91,65.87,65.91,7659.0,55.9203,55.9458,55.9118,55.9458,7659.0
2019-03-21 12:55:00,65.92,65.95,65.91,65.92,5585.0,55.9543,55.9797,55.9458,55.9543,5585.0
2019-03-21 13:00:00,65.92,66.0,65.92,65.99,6798.0,55.9543,56.0222,55.9543,56.0137,6798.0
2019-03-21 13:05:00,66.0,66.0,65.96,65.99,18421.0,56.0222,56.0222,55.9882,56.0137,18421.0
2019-03-21 13:10:00,66.0,66.02,65.96,65.97,16895.0,56.0222,56.0391,55.9882,55.9967,16895.0
2019-03-21 13:15:00,65.97,65.97,65.95,65.97,4759.0,55.9967,55.9967,55.9797,55.9967,4759.0
2019-03-21 13:20:00,65.97,65.97,65.92,65.97,8582.0,55.9967,55.9967,55.9543,55.9967,8582.0
2019-03-21 13:25:00,65.97,66.0,65.95,65.97,24691.0,55.9967,56.0222,55.9797,55.9967,24691.0
2019-03-21 13:30:00,65.98,66.02,65.96,65.96,11540.0,56.0052,56.0391,55.9882,55.9882,11540.0
2019-03-21 13:35:00,65.96,65.97,65.91,65.92,12313.0,55.9882,55.9967,55.9458,55.9543,12313.0
2019-03-21 13:40:00,65.93,65.97,65.89,65.94,20688.0,55.9628,55.9967,55.9288,55.9712,20688.0
2019-03-21 13:45:00,65.94,65.99,65.94,65.99,7835.0,55.9712,56.0137,55.9712,56.0137,7835.0
2019-03-21 13:50:00,66.0,66.05,65.99,66.03,13573.0,56.0222,56.0646,56.0137,56.0476,13573.0
2019-03-21 13:55:00,66.02,66.02,65.96,66.02,17917.0,56.0391,56.0391,55.9882,56.0391,17917.0
2019-03-21 14:00:00,66.02,66.06,66.01,66.03,8869.0,56.0391,56.0731,56.0307,56.0476,8869.0
2019-03-21 14:05:00,66.03,66.06,66.0,66.02,13513.0,56.0476,56.0731,56.0222,56.0391,13513.0
2019-03-21 14:10:00,66.01,66.09,65.99,66.06,25219.0,56.0307,56.0986,56.0137,56.0731,25219.0
2019-03-21 14:15:00,66.06,66.07,66.01,66.01,12928.0,56.0731,56.0816,56.0307,56.0307,12928.0
2019-03-21 14:20:00,66.01,66.03,65.96,66.02,19818.0,56.0307,56.0476,55.9882,56.0391,19818.0
2019-03-21 14:25:00,66.02,66.06,66.02,66.05,5974.0,56.0391,56.0731,56.0391,56.0646,5974.0
2019-03-21 14:30:00,66.05,66.06,65.99,66.0,12522.0,56.0646,56.0731,56.0137,56.0222,12522.0
2019-03-21 14:35:00,66.01,66.05,66.0,66.04,13446.0,56.0307,56.0646,56.0222,56.0561,13446.0
2019-03-21 14:40:00,66.04,66.09,66.02,66.08,11038.0,56.0561,56.0986,56.0391,56.0901,11038.0
2019-03-21 14:45:00,66.07,66.08,66.03,66.05,13453.0,56.0816,56.0901,56.0476,56.0646,13453.0
2019-03-21 14:50:00,66.05,66.12,66.04,66.08,48131.0,56.0646,56.124,56.0561,56.0901,48131.0
2019-03-21 14:55:00,66.08,66.08,66.01,66.02,8161.0,56.0901,56.0901,56.0307,56.0391,8161.0
2019-03-21 15:00:00,66.03,66.09,66.01,66.06,38023.0,56.0476,56.0986,56.0307,56.0731,38023.0
2019-03-21 15:05:00,66.07,66.1,66.04,66.06,43694.0,56.0816,56.1071,56.0561,56.0731,43694.0
2019-03-21 15:10:00,66.06,66.06,65.94,65.95,37998.0,56.0731,56.0731,55.9712,55.9797,37998.0
2019-03-21 15:15:00,65.95,66.0,65.94,66.0,13211.0,55.9797,56.0222,55.9712,56.0222,13211.0
2019-03-21 15:20:00,66.0,66.0,65.96,66.0,18136.0,56.0222,56.0222,55.9882,56.0222,18136.0
2019-03-21 15:25:00,66.0,66.02,65.98,65.99,15136.0,56.0222,56.0391,56.0052,56.0137,15136.0
2019-03-21 15:30:00,65.99,66.05,65.98,66.04,18016.0,56.0137,56.0646,56.0052,56.0561,18016.0
2019-03-21 15:35:00,66.04,66.05,66.0,66.02,27657.0,56.0561,56.0646,56.0222,56.0391,27657.0
2019-03-21 15:40:00,66.01,66.08,66.0,66.02,55246.0,56.0307,56.0901,56.0222,56.0391,55246.0
2019-03-21 15:45:00,66.02,66.04,65.94,65.94,39293.0,56.0391,56.0561,55.9712,55.9712,39293.0
2019-03-21 15:50:00,65.94,65.98,65.93,65.95,43425.0,55.9712,56.0052,55.9628,55.9797,43425.0
2019-03-21 15:55:00,65.95,65.97,65.85,65.92,147223.0,55.9797,55.9967,55.8948,55.9543,147223.0
2019-03-22 09:30:00,66.09,66.24,66.04,66.24,28228.0,56.0986,56.2259,56.0561,56.2259,28228.0
2019-03-22 09:35:00,66.25,66.27,66.14,66.19,10276.0,56.2344,56.2514,56.141,56.1834,10276.0
2019-03-22 09:40:00,66.19,66.44,66.14,66.4,26965.0,56.1834,56.3957,56.141,56.3617,26965.0
2019-03-22 09:45:00,66.4,66.48,66.39,66.43,16227.0,56.3617,56.4296,56.3532,56.3872,16227.0
2019-03-22 09:50:00,66.44,66.5,66.43,66.46,22086.0,56.3957,56.4466,56.3872,56.4126,22086.0
2019-03-22 09:55:00,66.45,66.51,66.42,66.47,18841.0,56.4041,56.4551,56.3787,56.4211,18841.0
2019-03-22 10:00:00,66.45,66.51,66.42,66.5,21948.0,56.4041,56.4551,56.3787,56.4466,21948.0
2019-03-22 10:05:00,66.49,66.55,66.46,66.53,18757.0,56.4381,56.489,56.4126,56.472,18757.0
2019-03-22 10:10:00,66.53,66.53,66.45,66.45,8396.0,56.472,56.472,56.4041,56.4041,8396.0
2019-03-22 10:15:00,66.42,66.43,66.31,66.34,9900.0,56.3787,56.3872,56.2853,56.3108,9900.0
2019-03-22 10:20:00,66.33,66.37,66.29,66.29,31218.0,56.3023,56.3362,56.2683,56.2683,31218.0
2019-03-22 10:25:00,66.3,66.32,66.25,66.26,9122.0,56.2768,56.2938,56.2344,56.2429,9122.0
2019-03-22 10:30:00,66.26,66.29,66.25,66.28,4500.0,56.2429,56.2683,56.2344,56.2598,4500.0
2019-03-22 10:35:00,66.27,66.35,66.27,66.33,7325.0,56.2514,56.3193,56.2514,56.3023,7325.0
2019-03-22 10:40:00,66.34,66.34,66.27,66.3,8351.0,56.3108,56.3108,56.2514,56.2768,8351.0
2019-03-22 10:45:00,66.3,66.3,66.21,66.21,10585.0,56.2768,56.2768,56.2004,56.2004,10585.0
2019-03-22 10:50:00,66.21,66.21,66.15,66.21,6103.0,56.2004,56.2004,56.1495,56.2004,6103.0
2019-03-22 10:55:00,66.22,66.23,66.11,66.12,16295.0,56.2089,56.2174,56.1155,56.124,16295.0
2019-03-22 11:00:00,66.12,66.2,66.12,66.2,17561.0,56.124,56.1919,56.124,56.1919,17561.0
2019-03-22 11:05:00,66.2,66.25,66.17,66.2,7869.0,56.1919,56.2344,56.1665,56.1919,7869.0
2019-03-22 11:10:00,66.19,66.21,66.16,66.19,12308.0,56.1834,56.2004,56.158,56.1834,12308.0
2019-03-22 11:15:00,66.2,66.3,66.17,66.29,15299.0,56.1919,56.2768,56.1665,56.2683,15299.0
2019-03-22 11:20:00,66.29,66.29,66.23,66.24,8822.0,56.2683,56.2683,56.2174,56.2259,8822.0
2019-03-22 11:25:00,66.23,66.26,66.17,66.2,16444.0,56.2174,56.2429,56.1665,56.1919,16444.0
2019-03-22 11:30:00,66.18,66.25,66.17,66.18,11770.0,56.175,56.2344,56.1665,56.175,11770.0
2019-03-22 11:35:00,66.18,66.2,66.15,66.17,15815.0,56.175,56.1919,56.1495,56.1665,15815.0
2019-03-22 11:40:00,66.17,66.17,66.07,66.09,25859.0,56.1665,56.1665,56.0816,56.0986,25859.0
2019-03-22 11:45:00,66.1,66.12,66.05,66.08,18040.0,56.1071,56.124,56.0646,56.0901,18040.0
2019-03-22 11:50:00,66.08,66.08,65.97,65.98,28109.0,56.0901,56.0901,55.9967,56.0052,28109.0
2019-03-22 11:55:00,65.97,65.98,65.85,65.85,23625.0,55.9967,56.0052,55.8948,55.8948,23625.0
2019-03-22 12:00:00,65.86,65.9,65.85,65.87,15928.0,55.9033,55.9373,55.8948,55.9118,15928.0
2019-03-22 12:05:00,65.87,65.88,65.78,65.8,18208.0,55.9118,55.9203,55.8354,55.8524,18208.0
2019-03-22 12:10:00,65.8,65.8,65.71,65.72,9432.0,55.8524,55.8524,55.776,55.7845,9432.0
2019-03-22 12:15:00,65.72,65.79,65.72,65.75,11669.0,55.7845,55.8439,55.7845,55.81,11669.0
2019-03-22 12:20:00,65.74,65.8,65.73,65.78,8181.0,55.8015,55.8524,55.793,55.8354,8181.0
2019-03-22 12:25:00,65.78,65.78,65.68,65.71,9727.0,55.8354,55.8354,55.7505,55.776,9727.0
2019-03-22 12:30:00,65.69,65.75,65.66,65.74,9606.0,55.759,55.81,55.7336,55.8015,9606.0
2019-03-22 12:35:00,65.74,65.75,65.66,65.66,12026.0,55.8015,55.81,55.7336,55.7336,12026.0
2019-03-22 12:40:00,65.66,65.66,65.58,65.61,8827.0,55.7336,55.7336,55.6657,55.6911,8827.0
2019-03-22 12:45:00,65.61,65.66,65.6,65.66,7508.0,55.6911,55.7336,55.6826,55.7336,7508.0
2019-03-22 12:50:00,65.64,65.75,65.63,65.74,7676.0,55.7166,55.81,55.7081,55.8015,7676.0
2019-03-22 12:55:00,65.74,65.77,65.69,65.75,23199.0,55.8015,55.8269,55.759,55.81,23199.0
2019-03-22 13:00:00,65.76,65.85,65.75,65.78,6814.0,55.8185,55.8948,55.81,55.8354,6814.0
2019-03-22 13:05:00,65.77,65.79,65.74,65.79,9392.0,55.8269,55.8439,55.8015,55.8439,9392.0
2019-03-22 13:10:00,65.78,65.78,65.74,65.74,3815.0,55.8354,55.8354,55.8015,55.8015,3815.0
2019-03-22 13:15:00,65.74,65.79,65.72,65.77,5617.0,55.8015,55.8439,55.7845,55.8269,5617.0
2019-03-22 13:20:00,65.76,65.78,65.75,65.78,5175.0,55.8185,55.8354,55.81,55.8354,5175.0
2019-03-22 13:25:00,65.8,65.8,65.74,65.75,8674.0,55.8524,55.8524,55.8015,55.81,8674.0
2019-03-22 13:30:00,65.74,65.81,65.74,65.78,4269.0,55.8015,55.8609,55.8015,55.8354,4269.0
2019-03-22 13:35:00,65.78,65.79,65.74,65.74,3613.0,55.8354,55.8439,55.8015,55.8015,3613.0
2019-03-22 13:40:00,65.76,65.81,65.76,65.81,3780.0,55.8185,55.8609,55.8185,55.8609,3780.0
2019-03-22 13:45:00,65.81,65.82,65.77,65.78,8671.0,55.8609,55.8694,55.8269,55.8354,8671.0
2019-03-22 13:50:00,65.78,65.81,65.75,65.76,7707.0,55.8354,55.8609,55.81,55.8185,7707.0
2019-03-22 13:55:00,65.76,65.76,65.68,65.69,7302.0,55.8185,55.8185,55.7505,55.759,7302.0
2019-03-22 14:00:00,65.69,65.81,65.69,65.78,21798.0,55.759,55.8609,55.759,55.8354,21798.0
2019-03-22 14:05:00,65.78,65.79,65.72,65.75,9306.0,55.8354,55.8439,55.7845,55.81,9306.0
2019-03-22 14:10:00,65.73,65.76,65.72,65.76,21118.0,55.793,55.8185,55.7845,55.8185,21118.0
2019-03-22 14:15:00,65.76,65.85,65.76,65.81,9641.0,55.8185,55.8948,55.8185,55.8609,9641.0
2019-03-22 14:20:00,65.83,65.88,65.82,65.87,6818.0,55.8779,55.9203,55.8694,55.9118,6818.0
2019-03-22 14:25:00,65.87,65.92,65.86,65.89,9185.0,55.9118,55.9543,55.9033,55.9288,9185.0
2019-03-22 14:30:00,65.89,65.9,65.82,65.82,10760.0,55.9288,55.9373,55.8694,55.8694,10760.0
2019-03-22 14:35:00,65.82,65.87,65.82,65.86,7154.0,55.8694,55.9118,55.8694,55.9033,7154.0
2019-03-22 14:40:00,65.87,65.94,65.86,65.92,14072.0,55.9118,55.9712,55.9033,55.9543,14072.0
2019-03-22 14:45:00,65.93,66.04,65.93,66.01,18958.0,55.9628,56.0561,55.9628,56.0307,18958.0
2019-03-22 14:50:00,66.03,66.06,66.0,66.01,9187.0,56.0476,56.0731,56.0222,56.0307,9187.0
2019-03-22 14:55:00,66.01,66.04,66.0,66.0,4652.0,56.0307,56.0561,56.0222,56.0222,4652.0
2019-03-22 15:00:00,66.01,66.05,65.93,65.94,6346.0,56.0307,56.0646,55.9628,55.9712,6346.0
2019-03-22 15:05:00,65.93,65.94,65.9,65.92,12397.0,55.9628,55.9712,55.9373,55.9543,12397.0
2019-03-22 15:10:00,65.93,65.95,65.85,65.86,14299.0,55.9628,55.9797,55.8948,55.9033,14299.0
2019-03-22 15:15:00,65.85,65.89,65.81,65.84,11424.0,55.8948,55.9288,55.8609,55.8864,11424.0
2019-03-22 15:20:00,65.85,65.89,65.84,65.87,10127.0,55.8948,55.9288,55.8864,55.9118,10127.0
2019-03-22 15:25:00,65.89,65.89,65.8,65.8,29015.0,55.9288,55.9288,55.8524,55.8524,29015.0
2019-03-22 15:30:00,65.8,65.81,65.67,65.68,19633.0,55.8524,55.8609,55.7421,55.7505,19633.0
2019-03-22 15:35:00,65.67,65.74,65.66,65.68,17364.0,55.7421,55.8015,55.7336,55.7505,17364.0
2019-03-22 15:40:00,65.69,65.7,65.64,65.65,22232.0,55.759,55.7675,55.7166,55.7251,22232.0
2019-03-22 15:45:00,65.64,65.77,65.63,65.73,32378.0,55.7166,55.8269,55.7081,55.793,32378.0
2019-03-22 15:50:00,65.73,65.75,65.67,65.67,41975.0,55.793,55.81,55.7421,55.7421,41975.0
2019-03-22 15:55:00,65.66,65.67,65.55,65.56,121896.0,55.7336,55.7421,55.6402,55.6487,121896.0
2019-03-25 09:30:00,65.39,65.63,65.39,65.52,29252.0,55.5044,55.7081,55.5044,55.6147,29252.0
2019-03-25 09:35:00,65.54,65.63,65.49,65.61,11806.0,55.6317,55.7081,55.5893,55.6911,11806.0
2019-03-25 09:40:00,65.59,65.75,65.57,65.65,8062.0,55.6742,55.81,55.6572,55.7251,8062.0
2019-03-25 09:45:00,65.63,65.63,65.48,65.57,17725.0,55.7081,55.7081,55.5808,55.6572,17725.0
2019-03-25 09:50:00,65.57,65.63,65.57,65.59,14237.0,55.6572,55.7081,55.6572,55.6742,14237.0
2019-03-25 09:55:00,65.61,65.61,65.52,65.54,15031.0,55.6911,55.6911,55.6147,55.6317,15031.0
2019-03-25 10:00:00,65.55,65.61,65.52,65.6,11678.0,55.6402,55.6911,55.6147,55.6826,11678.0
2019-03-25 10:05:00,65.63,65.7,65.6,65.7,20610.0,55.7081,55.7675,55.6826,55.7675,20610.0
2019-03-25 10:10:00,65.68,65.76,65.66,65.69,25543.0,55.7505,55.8185,55.7336,55.759,25543.0
2019-03-25 10:15:00,65.69,65.78,65.68,65.78,10061.0,55.759,55.8354,55.7505,55.8354,10061.0
2019-03-25 10:20:00,65.76,65.8,65.75,65.79,11830.0,55.8185,55.8524,55.81,55.8439,11830.0
2019-03-25 10:25:00,65.78,65.84,65.76,65.77,9271.0,55.8354,55.8864,55.8185,55.8269,9271.0
2019-03-25 10:30:00,65.77,65.91,65.76,65.9,15707.0,55.8269,55.9458,55.8185,55.9373,15707.0
2019-03-25 10:35:00,65.89,65.9,65.83,65.84,9810.0,55.9288,55.9373,55.8779,55.8864,9810.0
2019-03-25 10:40:00,65.83,65.83,65.71,65.74,12154.0,55.8779,55.8779,55.776,55.8015,12154.0
2019-03-25 10:45:00,65.75,65.8,65.72,65.79,9682.0,55.81,55.8524,55.7845,55.8439,9682.0
2019-03-25 10:50:00,65.8,65.94,65.79,65.92,8971.0,55.8524,55.9712,55.8439,55.9543,8971.0
2019-03-25 10:55:00,65.93,66.0,65.93,65.99,13852.0,55.9628,56.0222,55.9628,56.0137,13852.0
2019-03-25 11:00:00,66.0,66.02,65.93,65.94,9079.0,56.0222,56.0391,55.9628,55.9712,9079.0
2019-03-25 11:05:00,65.95,66.1,65.94,66.06,10744.0,55.9797,56.1071,55.9712,56.0731,10744.0
2019-03-25 11:10:00,66.05,66.15,66.0,66.13,11292.0,56.0646,56.1495,56.0222,56.1325,11292.0
2019-03-25 11:15:00,66.12,66.18,66.11,66.18,12548.0,56.124,56.175,56.1155,56.175,12548.0
2019-03-25 11:20:00,66.19,66.19,66.07,66.07,6728.0,56.1834,56.1834,56.0816,56.0816,6728.0
2019-03-25 11:25:00,66.08,66.16,66.08,66.16,7476.0,56.0901,56.158,56.0901,56.158,7476.0
2019-03-25 11:30:00,66.16,66.19,66.12,66.16,10358.0,56.158,56.1834,56.124,56.158,10358.0
2019-03-25 11:35:00,66.16,66.18,66.14,66.16,23386.0,56.158,56.175,56.141,56.158,23386.0
2019-03-25 11:40:00,66.16,66.18,66.07,66.08,23637.0,56.158,56.175,56.0816,56.0901,23637.0
2019-03-25 11:45:00,66.08,66.08,65.98,66.0,10424.0,56.0901,56.0901,56.0052,56.0222,10424.0
2019-03-25 11:50:00,65.99,66.03,65.97,66.03,7603.0,56.0137,56.0476,55.9967,56.0476,7603.0
2019-03-25 11:55:00,66.03,66.07,66.0,66.0,10667.0,56.0476,56.0816,56.0222,56.0222,10667.0
2019-03-25 12:00:00,66.01,66.05,65.99,66.05,8884.0,56.0307,56.0646,56.0137,56.0646,8884.0
2019-03-25 12:05:00,66.04,66.11,66.04,66.09,6234.0,56.0561,56.1155,56.0561,56.0986,6234.0
2019-03-25 12:10:00,66.07,66.11,66.06,66.08,6857.0,56.0816,56.1155,56.0731,56.0901,6857.0
2019-03-25 12:15:00,66.09,66.11,66.07,66.11,6578.0,56.0986,56.1155,56.0816,56.1155,6578.0
2019-03-25 12:20:00,66.12,66.16,66.11,66.16,5871.0,56.124,56.158,56.1155,56.158,5871.0
2019-03-25 12:25:00,66.16,66.18,66.12,66.14,5250.0,56.158,56.175,56.124,56.141,5250.0
2019-03-25 12:30:00,66.13,66.13,66.04,66.05,7001.0,56.1325,56.1325,56.0561,56.0646,7001.0
2019-03-25 12:35:00,66.05,66.05,66.0,66.01,19479.0,56.0646,56.0646,56.0222,56.0307,19479.0
2019-03-25 12:40:00,66.0,66.01,65.95,65.99,17973.0,56.0222,56.0307,55.9797,56.0137,17973.0
2019-03-25 12:45:00,65.98,66.05,65.97,66.05,6917.0,56.0052,56.0646,55.9967,56.0646,6917.0
2019-03-25 12:50:00,66.06,66.07,66.04,66.05,5881.0,56.0731,56.0816,56.0561,56.0646,5881.0
2019-03-25 12:55:00,66.05,66.1,66.04,66.09,9658.0,56.0646,56.1071,56.0561,56.0986,9658.0
2019-03-25 13:00:00,66.09,66.09,66.04,66.07,5346.0,56.0986,56.0986,56.0561,56.0816,5346.0
2019-03-25 13:05:00,66.06,66.09,66.05,66.08,5803.0,56.0731,56.0986,56.0646,56.0901,5803.0
2019-03-25 13:10:00,66.07,66.16,66.07,66.16,4470.0,56.0816,56.158,56.0816,56.158,4470.0
2019-03-25 13:15:00,66.16,66.17,66.08,66.09,7801.0,56.158,56.1665,56.0901,56.0986,7801.0
2019-03-25 13:20:00,66.09,66.1,66.04,66.09,9844.0,56.0986,56.1071,56.0561,56.0986,9844.0
2019-03-25 13:25:00,66.09,66.11,66.03,66.04,5916.0,56.0986,56.1155,56.0476,56.0561,5916.0
2019-03-25 13:30:00,66.02,66.08,66.02,66.07,7164.0,56.0391,56.0901,56.0391,56.0816,7164.0
2019-03-25 13:35:00,66.08,66.12,66.07,66.09,5854.0,56.0901,56.124,56.0816,56.0986,5854.0
2019-03-25 13:40:00,66.09,66.1,66.05,66.05,7177.0,56.0986,56.1071,56.0646,56.0646,7177.0
2019-03-25 13:45:00,66.05,66.05,65.98,66.01,13086.0,56.0646,56.0646,56.0052,56.0307,13086.0
2019-03-25 13:50:00,66.02,66.07,66.01,66.01,14152.0,56.0391,56.0816,56.0307,56.0307,14152.0
2019-03-25 13:55:00,66.01,66.04,65.98,66.04,9089.0,56.0307,56.0561,56.0052,56.0561,9089.0
2019-03-25 14:00:00,66.04,66.09,66.04,66.07,10322.0,56.0561,56.0986,56.0561,56.0816,10322.0
2019-03-25 14:05:00,66.07,66.07,66.02,66.06,8195.0,56.0816,56.0816,56.0391,56.0731,8195.0
2019-03-25 14:10:00,66.06,66.1,66.03,66.06,13997.0,56.0731,56.1071,56.0476,56.0731,13997.0
2019-03-25 14:15:00,66.06,66.09,66.01,66.02,9490.0,56.0731,56.0986,56.0307,56.0391,9490.0
2019-03-25 14:20:00,66.03,66.08,66.02,66.07,10289.0,56.0476,56.0901,56.0391,56.0816,10289.0
2019-03-25 14:25:00,66.07,66.1,66.05,66.1,7104.0,56.0816,56.1071,56.0646,56.1071,7104.0
2019-03-25 14:30:00,66.1,66.14,66.1,66.11,8702.0,56.1071,56.141,56.1071,56.1155,8702.0
2019-03-25 14:35:00,66.12,66.14,66.1,66.11,4601.0,56.124,56.141,56.1071,56.1155,4601.0
2019-03-25 14:40:00,66.11,66.19,66.1,66.18,7258.0,56.1155,56.1834,56.1071,56.175,7258.0
2019-03-25 14:45:00,66.18,66.22,66.17,66.18,16998.0,56.175,56.2089,56.1665,56.175,16998.0
2019-03-25 14:50:00,66.18,66.25,66.18,66.25,15426.0,56.175,56.2344,56.175,56.2344,15426.0
2019-03-25 14:55:00,66.25,66.28,66.22,66.26,14312.0,56.2344,56.2598,56.2089,56.2429,14312.0
2019-03-25 15:00:00,66.26,66.3,66.19,66.22,13100.0,56.2429,56.2768,56.1834,56.2089,13100.0
2019-03-25 15:05:00,66.22,66.25,66.21,66.22,28453.0,56.2089,56.2344,56.2004,56.2089,28453.0
2019-03-25 15:10:00,66.22,66.31,66.21,66.28,13823.0,56.2089,56.2853,56.2004,56.2598,13823.0
2019-03-25 15:15:00,66.3,66.3,66.23,66.23,20031.0,56.2768,56.2768,56.2174,56.2174,20031.0
2019-03-25 15:20:00,66.23,66.25,66.19,66.23,37478.0,56.2174,56.2344,56.1834,56.2174,37478.0
2019-03-25 15:25:00,66.23,66.25,66.16,66.17,23056.0,56.2174,56.2344,56.158,56.1665,23056.0
2019-03-25 15:30:00,66.17,66.18,66.13,66.15,48928.0,56.1665,56.175,56.1325,56.1495,48928.0
2019-03-25 15:35:00,66.16,66.18,66.14,66.16,18149.0,56.158,56.175,56.141,56.158,18149.0
2019-03-25 15:40:00,66.16,66.19,66.12,66.18,31469.0,56.158,56.1834,56.124,56.175,31469.0
2019-03-25 15:45:00,66.18,66.26,66.17,66.22,60268.0,56.175,56.2429,56.1665,56.2089,60268.0
2019-03-25 15:50:00,66.23,66.26,66.22,66.23,54010.0,56.2174,56.2429,56.2089,56.2174,54010.0
2019-03-25 15:55:00,66.24,66.26,66.13,66.19,190297.0,56.2259,56.2429,56.1325,56.1834,190297.0
2019-03-26 09:30:00,66.4,66.45,66.32,66.4,26500.0,56.3617,56.4041,56.2938,56.3617,26500.0
2019-03-26 09:35:00,66.43,66.55,66.43,66.51,5666.0,56.3872,56.489,56.3872,56.4551,5666.0
2019-03-26 09:40:00,66.52,66.58,66.49,66.56,6719.0,56.4636,56.5145,56.4381,56.4975,6719.0
2019-03-26 09:45:00,66.55,66.58,66.43,66.45,15010.0,56.489,56.5145,56.3872,56.4041,15010.0
2019-03-26 09:50:00,66.46,66.47,66.4,66.42,13471.0,56.4126,56.4211,56.3617,56.3787,13471.0
2019-03-26 09:55:00,66.44,66.44,66.31,66.33,12376.0,56.3957,56.3957,56.2853,56.3023,12376.0
2019-03-26 10:00:00,66.33,66.39,66.29,66.34,32741.0,56.3023,56.3532,56.2683,56.3108,32741.0
2019-03-26 10:05:00,66.34,66.37,66.27,66.29,12226.0,56.3108,56.3362,56.2514,56.2683,12226.0
2019-03-26 10:10:00,66.31,66.45,66.31,66.45,10781.0,56.2853,56.4041,56.2853,56.4041,10781.0
2019-03-26 10:15:00,66.43,66.44,66.36,66.43,10593.0,56.3872,56.3957,56.3277,56.3872,10593.0
2019-03-26 10:20:00,66.43,66.43,66.36,66.4,6599.0,56.3872,56.3872,56.3277,56.3617,6599.0
2019-03-26 10:25:00,66.38,66.42,66.37,66.38,9400.0,56.3447,56.3787,56.3362,56.3447,9400.0
2019-03-26 10:30:00,66.38,66.4,66.35,66.36,5315.0,56.3447,56.3617,56.3193,56.3277,5315.0
2019-03-26 10:35:00,66.36,66.39,66.36,66.38,58747.0,56.3277,56.3532,56.3277,56.3447,58747.0
2019-03-26 10:40:00,66.36,66.37,66.23,66.24,24213.0,56.3277,56.3362,56.2174,56.2259,24213.0
2019-03-26 10:45:00,66.24,66.31,66.24,66.31,14077.0,56.2259,56.2853,56.2259,56.2853,14077.0
2019-03-26 10:50:00,66.32,66.35,66.31,66.32,22590.0,56.2938,56.3193,56.2853,56.2938,22590.0
2019-03-26 10:55:00,66.32,66.32,66.28,66.28,23220.0,56.2938,56.2938,56.2598,56.2598,23220.0
2019-03-26 11:00:00,66.29,66.3,66.25,66.28,18111.0,56.2683,56.2768,56.2344,56.2598,18111.0
2019-03-26 11:05:00,66.29,66.29,66.21,66.22,19388.0,56.2683,56.2683,56.2004,56.2089,19388.0
2019-03-26 11:10:00,66.22,66.22,66.16,66.19,29044.0,56.2089,56.2089,56.158,56.1834,29044.0
2019-03-26 11:15:00,66.19,66.22,66.18,66.2,35792.0,56.1834,56.2089,56.175,56.1919,35792.0
2019-03-26 11:20:00,66.19,66.24,66.19,66.22,50976.0,56.1834,56.2259,56.1834,56.2089,50976.0
2019-03-26 11:25:00,66.22,66.23,66.2,66.22,21452.0,56.2089,56.2174,56.1919,56.2089,21452.0
2019-03-26 11:30:00,66.22,66.28,66.22,66.24,58909.0,56.2089,56.2598,56.2089,56.2259,58909.0
2019-03-26 11:35:00,66.25,66.25,66.19,66.19,20000.0,56.2344,56.2344,56.1834,56.1834,20000.0
2019-03-26 11:40:00,66.18,66.21,66.16,66.21,9687.0,56.175,56.2004,56.158,56.2004,9687.0
2019-03-26 11:45:00,66.2,66.2,66.12,66.15,10411.0,56.1919,56.1919,56.124,56.1495,10411.0
2019-03-26 11:50:00,66.15,66.15,66.05,66.06,12155.0,56.1495,56.1495,56.0646,56.0731,12155.0
2019-03-26 11:55:00,66.06,66.08,66.05,66.06,11241.0,56.0731,56.0901,56.0646,56.0731,11241.0
2019-03-26 12:00:00,66.07,66.1,66.06,66.09,11137.0,56.0816,56.1071,56.0731,56.0986,11137.0
2019-03-26 12:05:00,66.08,66.09,66.03,66.06,10322.0,56.0901,56.0986,56.0476,56.0731,10322.0
2019-03-26 12:10:00,66.07,66.1,66.06,66.09,7796.0,56.0816,56.1071,56.0731,56.0986,7796.0
2019-03-26 12:15:00,66.09,66.12,66.08,66.12,15089.0,56.0986,56.124,56.0901,56.124,15089.0
2019-03-26 12:20:00,66.11,66.12,66.01,66.04,11166.0,56.1155,56.124,56.0307,56.0561,11166.0
2019-03-26 12:25:00,66.04,66.05,66.0,66.05,9528.0,56.0561,56.0646,56.0222,56.0646,9528.0
2019-03-26 12:30:00,66.04,66.08,66.04,66.04,7948.0,56.0561,56.0901,56.0561,56.0561,7948.0
2019-03-26 12:35:00,66.04,66.05,66.0,66.01,6169.0,56.0561,56.0646,56.0222,56.0307,6169.0
2019-03-26 12:40:00,66.01,66.01,65.97,65.98,7111.0,56.0307,56.0307,55.9967,56.0052,7111.0
2019-03-26 12:45:00,65.97,65.99,65.95,65.95,11525.0,55.9967,56.0137,55.9797,55.9797,11525.0
2019-03-26 12:50:00,65.96,66.01,65.96,66.01,11081.0,55.9882,56.0307,55.9882,56.0307,11081.0
2019-03-26 12:55:00,66.02,66.02,65.99,66.01,8800.0,56.0391,56.0391,56.0137,56.0307,8800.0
2019-03-26 13:00:00,66.01,66.03,65.99,66.0,14283.0,56.0307,56.0476,56.0137,56.0222,14283.0
2019-03-26 13:05:00,66.01,66.08,66.01,66.08,31263.0,56.0307,56.0901,56.0307,56.0901,31263.0
2019-03-26 13:10:00,66.08,66.19,66.07,66.19,18408.0,56.0901,56.1834,56.0816,56.1834,18408.0
2019-03-26 13:15:00,66.2,66.2,66.13,66.15,7991.0,56.1919,56.1919,56.1325,56.1495,7991.0
2019-03-26 13:20:00,66.15,66.15,66.12,66.15,7365.0,56.1495,56.1495,56.124,56.1495,7365.0
2019-03-26 13:25:00,66.14,66.15,66.11,66.13,6539.0,56.141,56.1495,56.1155,56.1325,6539.0
2019-03-26 13:30:00,66.14,66.14,66.1,66.11,7384.0,56.141,56.141,56.1071,56.1155,7384.0
2019-03-26 13:35:00,66.12,66.13,66.09,66.12,11613.0,56.124,56.1325,56.0986,56.124,11613.0
2019-03-26 13:40:00,66.12,66.16,66.11,66.15,6767.0,56.124,56.158,56.1155,56.1495,6767.0
2019-03-26 13:45:00,66.16,66.17,66.15,66.17,9574.0,56.158,56.1665,56.1495,56.1665,9574.0
2019-03-26 13:50:00,66.17,66.19,66.15,66.17,7546.0,56.1665,56.1834,56.1495,56.1665,7546.0
2019-03-26 13:55:00,66.17,66.2,66.16,66.17,10156.0,56.1665,56.1919,56.158,56.1665,10156.0
2019-03-26 14:00:00,66.17,66.21,66.16,66.2,9084.0,56.1665,56.2004,56.158,56.1919,9084.0
2019-03-26 14:05:00,66.19,66.21,66.15,66.16,9530.0,56.1834,56.2004,56.1495,56.158,9530.0
2019-03-26 14:10:00,66.16,66.17,66.11,66.17,12333.0,56.158,56.1665,56.1155,56.1665,12333.0
2019-03-26 14:15:00,66.17,66.17,66.15,66.16,5951.0,56.1665,56.1665,56.1495,56.158,5951.0
2019-03-26 14:20:00,66.17,66.2,66.15,66.2,6707.0,56.1665,56.1919,56.1495,56.1919,6707.0
2019-03-26 14:25:00,66.2,66.24,66.19,66.19,27485.0,56.1919,56.2259,56.1834,56.1834,27485.0
2019-03-26 14:30:00,66.17,66.18,66.1,66.14,14395.0,56.1665,56.175,56.1071,56.141,14395.0
2019-03-26 14:35:00,66.14,66.14,66.1,66.11,11445.0,56.141,56.141,56.1071,56.1155,11445.0
2019-03-26 14:40:00,66.11,66.12,66.1,66.12,12573.0,56.1155,56.124,56.1071,56.124,12573.0
2019-03-26 14:45:00,66.13,66.13,66.09,66.09,9792.0,56.1325,56.1325,56.0986,56.0986,9792.0
2019-03-26 14:50:00,66.1,66.11,66.05,66.06,14496.0,56.1071,56.1155,56.0646,56.0731,14496.0
2019-03-26 14:55:00,66.06,66.12,66.06,66.11,13841.0,56.0731,56.124,56.0731,56.1155,13841.0
2019-03-26 15:00:00,66.11,66.14,66.1,66.12,11621.0,56.1155,56.141,56.1071,56.124,11621.0
2019-03-26 15:05:00,66.12,66.14,66.1,66.12,15368.0,56.124,56.141,56.1071,56.124,15368.0
2019-03-26 15:10:00,66.13,66.16,66.09,66.16,17607.0,56.1325,56.158,56.0986,56.158,17607.0
2019-03-26 15:15:00,66.17,66.18,66.11,66.12,29676.0,56.1665,56.175,56.1155,56.124,29676.0
2019-03-26 15:20:00,66.12,66.16,66.12,66.13,26881.0,56.124,56.158,56.124,56.1325,26881.0
2019-03-26 15:25:00,66.12,66.17,66.09,66.15,29312.0,56.124,56.1665,56.0986,56.1495,29312.0
2019-03-26 15:30:00,66.14,66.15,66.07,66.1,33053.0,56.141,56.1495,56.0816,56.1071,33053.0
2019-03-26 15:35:00,66.09,66.13,66.07,66.08,38841.0,56.0986,56.1325,56.0816,56.0901,38841.0
2019-03-26 15:40:00,66.08,66.12,66.05,66.09,25826.0,56.0901,56.124,56.0646,56.0986,25826.0
2019-03-26 15:45:00,66.09,66.12,66.08,66.09,39410.0,56.0986,56.124,56.0901,56.0986,39410.0
2019-03-26 15:50:00,66.09,66.15,66.08,66.14,145734.0,56.0986,56.1495,56.0901,56.141,145734.0
2019-03-26 15:55:00,66.15,66.33,66.14,66.29,196188.0,56.1495,56.3023,56.141,56.2683,196188.0
2019-03-27 09:30:00,66.2,66.39,66.2,66.26,57709.0,56.1919,56.3532,56.1919,56.2429,57709.0
2019-03-27 09:35:00,66.26,66.29,66.17,66.18,13364.0,56.2429,56.2683,56.1665,56.175,13364.0
2019-03-27 09:40:00,66.18,66.21,66.08,66.13,13983.0,56.175,56.2004,56.0901,56.1325,13983.0
2019-03-27 09:45:00,66.12,66.19,66.12,66.19,11517.0,56.124,56.1834,56.124,56.1834,11517.0
2019-03-27 09:50:00,66.18,66.3,66.18,66.27,8279.0,56.175,56.2768,56.175,56.2514,8279.0
2019-03-27 09:55:00,66.26,66.32,66.23,66.32,175479.0,56.2429,56.2938,56.2174,56.2938,175479.0
2019-03-27 10:00:00,66.31,66.35,66.27,66.33,9547.0,56.2853,56.3193,56.2514,56.3023,9547.0
2019-03-27 10:05:00,66.31,66.31,66.23,66.31,12554.0,56.2853,56.2853,56.2174,56.2853,12554.0
2019-03-27 10:10:00,66.32,66.39,66.32,66.37,43188.0,56.2938,56.3532,56.2938,56.3362,43188.0
2019-03-27 10:15:00,66.35,66.39,66.35,66.36,20075.0,56.3193,56.3532,56.3193,56.3277,20075.0
2019-03-27 10:20:00,66.37,66.4,66.34,66.35,103227.0,56.3362,56.3617,56.3108,56.3193,103227.0
2019-03-27 10:25:00,66.36,66.36,66.22,66.22,13652.0,56.3277,56.3277,56.2089,56.2089,13652.0
2019-03-27 10:30:00,66.21,66.24,66.16,66.18,13099.0,56.2004,56.2259,56.158,56.175,13099.0
2019-03-27 10:35:00,66.18,66.21,65.96,65.97,65750.0,56.175,56.2004,55.9882,55.9967,65750.0
2019-03-27 10:40:00,65.97,65.97,65.84,65.84,26020.0,55.9967,55.9967,55.8864,55.8864,26020.0
2019-03-27 10:45:00,65.84,65.84,65.75,65.75,22316.0,55.8864,55.8864,55.81,55.81,22316.0
2019-03-27 10:50:00,65.75,65.75,65.67,65.69,24313.0,55.81,55.81,55.7421,55.759,24313.0
2019-03-27 10:55:00,65.69,65.72,65.67,65.69,21700.0,55.759,55.7845,55.7421,55.759,21700.0
2019-03-27 11:00:00,65.7,65.7,65.59,65.59,20487.0,55.7675,55.7675,55.6742,55.6742,20487.0
2019-03-27 11:05:00,65.59,65.63,65.52,65.53,27221.0,55.6742,55.7081,55.6147,55.6232,27221.0
2019-03-27 11:10:00,65.53,65.54,65.42,65.43,16790.0,55.6232,55.6317,55.5299,55.5383,16790.0
2019-03-27 11:15:00,65.43,65.45,65.39,65.44,11524.0,55.5383,55.5553,55.5044,55.5468,11524.0
2019-03-27 11:20:00,65.43,65.53,65.43,65.49,11026.0,55.5383,55.6232,55.5383,55.5893,11026.0
2019-03-27 11:25:00,65.5,65.5,65.4,65.43,11278.0,55.5978,55.5978,55.5129,55.5383,11278.0
2019-03-27 11:30:00,65.43,65.49,65.39,65.39,19162.0,55.5383,55.5893,55.5044,55.5044,19162.0
2019-03-27 11:35:00,65.39,65.5,65.37,65.5,11809.0,55.5044,55.5978,55.4874,55.5978,11809.0
2019-03-27 11:40:00,65.49,65.49,65.43,65.46,9122.0,55.5893,55.5893,55.5383,55.5638,9122.0
2019-03-27 11:45:00,65.46,65.49,65.42,65.43,10436.0,55.5638,55.5893,55.5299,55.5383,10436.0
2019-03-27 11:50:00,65.43,65.47,65.4,65.45,8894.0,55.5383,55.5723,55.5129,55.5553,8894.0
2019-03-27 11:55:00,65.45,65.47,65.43,65.44,4566.0,55.5553,55.5723,55.5383,55.5468,4566.0
2019-03-27 12:00:00,65.45,65.51,65.44,65.51,6695.0,55.5553,55.6062,55.5468,55.6062,6695.0
2019-03-27 12:05:00,65.52,65.52,65.44,65.44,10187.0,55.6147,55.6147,55.5468,55.5468,10187.0
2019-03-27 12:10:00,65.44,65.49,65.43,65.45,8053.0,55.5468,55.5893,55.5383,55.5553,8053.0
2019-03-27 12:15:00,65.45,65.47,65.43,65.45,10839.0,55.5553,55.5723,55.5383,55.5553,10839.0
2019-03-27 12:20:00,65.46,65.51,65.46,65.51,8129.0,55.5638,55.6062,55.5638,55.6062,8129.0
2019-03-27 12:25:00,65.51,65.51,65.46,65.47,9777.0,55.6062,55.6062,55.5638,55.5723,9777.0
2019-03-27 12:30:00,65.48,65.56,65.48,65.53,6446.0,55.5808,55.6487,55.5808,55.6232,6446.0
2019-03-27 12:35:00,65.53,65.57,65.51,65.55,7870.0,55.6232,55.6572,55.6062,55.6402,7870.0
2019-03-27 12:40:00,65.54,65.59,65.53,65.59,5055.0,55.6317,55.6742,55.6232,55.6742,5055.0
2019-03-27 12:45:00,65.59,65.61,65.55,65.56,6513.0,55.6742,55.6911,55.6402,55.6487,6513.0
2019-03-27 12:50:00,65.55,65.58,65.52,65.57,6432.0,55.6402,55.6657,55.6147,55.6572,6432.0
2019-03-27 12:55:00,65.57,65.57,65.53,65.53,7392.0,55.6572,55.6572,55.6232,55.6232,7392.0
2019-03-27 13:00:00,65.53,65.53,65.47,65.47,5651.0,55.6232,55.6232,55.5723,55.5723,5651.0
2019-03-27 13:05:00,65.47,65.49,65.41,65.41,6551.0,55.5723,55.5893,55.5214,55.5214,6551.0
2019-03-27 13:10:00,65.42,65.56,65.41,65.54,10764.0,55.5299,55.6487,55.5214,55.6317,10764.0
2019-03-27 13:15:00,65.53,65.56,65.52,65.54,4619.0,55.6232,55.6487,55.6147,55.6317,4619.0
2019-03-27 13:20:00,65.54,65.59,65.53,65.57,4617.0,55.6317,55.6742,55.6232,55.6572,4617.0
2019-03-27 13:25:00,65.58,65.64,65.57,65.6,9005.0,55.6657,55.7166,55.6572,55.6826,9005.0
2019-03-27 13:30:00,65.61,65.63,65.58,65.59,9917.0,55.6911,55.7081,55.6657,55.6742,9917.0
2019-03-27 13:35:00,65.59,65.61,65.57,65.61,10205.0,55.6742,55.6911,55.6572,55.6911,10205.0
2019-03-27 13:40:00,65.62,65.67,65.62,65.64,8622.0,55.6996,55.7421,55.6996,55.7166,8622.0
2019-03-27 13:45:00,65.65,65.65,65.62,65.65,12580.0,55.7251,55.7251,55.6996,55.7251,12580.0
2019-03-27 13:50:00,65.65,65.69,65.64,65.69,5181.0,55.7251,55.759,55.7166,55.759,5181.0
2019-03-27 13:55:00,65.7,65.71,65.64,65.64,12009.0,55.7675,55.776,55.7166,55.7166,12009.0
2019-03-27 14:00:00,65.64,65.66,65.61,65.63,14142.0,55.7166,55.7336,55.6911,55.7081,14142.0
2019-03-27 14:05:00,65.63,65.63,65.58,65.61,18566.0,55.7081,55.7081,55.6657,55.6911,18566.0
2019-03-27 14:10:00,65.63,65.74,65.63,65.73,16921.0,55.7081,55.8015,55.7081,55.793,16921.0
2019-03-27 14:15:00,65.72,65.72,65.66,65.68,10251.0,55.7845,55.7845,55.7336,55.7505,10251.0
2019-03-27 14:20:00,65.68,65.69,65.66,65.69,7704.0,55.7505,55.759,55.7336,55.759,7704.0
2019-03-27 14:25:00,65.69,65.72,65.68,65.72,6233.0,55.759,55.7845,55.7505,55.7845,6233.0
2019-03-27 14:30:00,65.72,65.77,65.72,65.72,5855.0,55.7845,55.8269,55.7845,55.7845,5855.0
2019-03-27 14:35:00,65.72,65.72,65.63,65.65,9320.0,55.7845,55.7845,55.7081,55.7251,9320.0
2019-03-27 14:40:00,65.65,65.67,65.62,65.63,6936.0,55.7251,55.7421,55.6996,55.7081,6936.0
2019-03-27 14:45:00,65.63,65.67,65.63,65.67,5017.0,55.7081,55.7421,55.7081,55.7421,5017.0
2019-03-27 14:50:00,65.67,65.71,65.67,65.69,8197.0,55.7421,55.776,55.7421,55.759,8197.0
2019-03-27 14:55:00,65.69,65.71,65.66,65.67,8098.0,55.759,55.776,55.7336,55.7421,8098.0
2019-03-27 15:00:00,65.67,65.68,65.54,65.55,21085.0,55.7421,55.7505,55.6317,55.6402,21085.0
2019-03-27 15:05:00,65.55,65.6,65.53,65.56,10139.0,55.6402,55.6826,55.6232,55.6487,10139.0
2019-03-27 15:10:00,65.57,65.6,65.55,65.58,13139.0,55.6572,55.6826,55.6402,55.6657,13139.0
2019-03-27 15:15:00,65.57,65.61,65.56,65.61,10118.0,55.6572,55.6911,55.6487,55.6911,10118.0
2019-03-27 15:20:00,65.61,65.65,65.59,65.62,11539.0,55.6911,55.7251,55.6742,55.6996,11539.0
2019-03-27 15:25:00,65.62,65.65,65.6,65.65,11295.0,55.6996,55.7251,55.6826,55.7251,11295.0
2019-03-27 15:30:00,65.65,65.75,65.64,65.73,21537.0,55.7251,55.81,55.7166,55.793,21537.0
2019-03-27 15:35:00,65.73,65.75,65.7,65.7,20481.0,55.793,55.81,55.7675,55.7675,20481.0
2019-03-27 15:40:00,65.7,65.71,65.67,65.67,14132.0,55.7675,55.776,55.7421,55.7421,14132.0
2019-03-27 15:45:00,65.67,65.7,65.62,65.63,34147.0,55.7421,55.7675,55.6996,55.7081,34147.0
2019-03-27 15:50:00,65.64,65.64,65.49,65.51,46301.0,55.7166,55.7166,55.5893,55.6062,46301.0
2019-03-27 15:55:00,65.5,65.64,65.49,65.62,104056.0,55.5978,55.7166,55.5893,55.6996,104056.0
2019-03-28 09:30:00,65.88,66.2,65.55,65.76,40739.0,55.9203,56.1919,55.6402,55.8185,40739.0
2019-03-28 09:35:00,65.73,65.92,65.68,65.88,9841.0,55.793,55.9543,55.7505,55.9203,9841.0
2019-03-28 09:40:00,65.89,66.0,65.84,65.84,5660.0,55.9288,56.0222,55.8864,55.8864,5660.0
2019-03-28 09:45:00,65.89,65.89,65.8,65.85,12434.0,55.9288,55.9288,55.8524,55.8948,12434.0
2019-03-28 09:50:00,65.86,65.91,65.77,65.77,10143.0,55.9033,55.9458,55.8269,55.8269,10143.0
2019-03-28 09:55:00,65.77,65.89,65.77,65.87,7807.0,55.8269,55.9288,55.8269,55.9118,7807.0
2019-03-28 10:00:00,65.87,65.97,65.81,65.97,9541.0,55.9118,55.9967,55.8609,55.9967,9541.0
2019-03-28 10:05:00,65.97,66.0,65.93,65.99,10164.0,55.9967,56.0222,55.9628,56.0137,10164.0
2019-03-28 10:10:00,66.0,66.1,65.98,66.08,19274.0,56.0222,56.1071,56.0052,56.0901,19274.0
2019-03-28 10:15:00,66.08,66.09,66.02,66.03,10028.0,56.0901,56.0986,56.0391,56.0476,10028.0
2019-03-28 10:20:00,66.03,66.05,66.0,66.03,8425.0,56.0476,56.0646,56.0222,56.0476,8425.0
2019-03-28 10:25:00,66.02,66.04,66.01,66.04,5130.0,56.0391,56.0561,56.0307,56.0561,5130.0
2019-03-28 10:30:00,66.04,66.17,66.03,66.14,43555.0,56.0561,56.1665,56.0476,56.141,43555.0
2019-03-28 10:35:00,66.14,66.21,66.14,66.15,27351.0,56.141,56.2004,56.141,56.1495,27351.0
2019-03-28 10:40:00,66.14,66.21,66.13,66.13,19135.0,56.141,56.2004,56.1325,56.1325,19135.0
2019-03-28 10:45:00,66.13,66.19,66.13,66.19,10625.0,56.1325,56.1834,56.1325,56.1834,10625.0
2019-03-28 10:50:00,66.2,66.27,66.15,66.26,21051.0,56.1919,56.2514,56.1495,56.2429,21051.0
2019-03-28 10:55:00,66.26,66.31,66.25,66.29,20042.0,56.2429,56.2853,56.2344,56.2683,20042.0
2019-03-28 11:00:00,66.29,66.31,66.21,66.27,26910.0,56.2683,56.2853,56.2004,56.2514,26910.0
2019-03-28 11:05:00,66.26,66.27,66.21,66.25,13916.0,56.2429,56.2514,56.2004,56.2344,13916.0
2019-03-28 11:10:00,66.25,66.31,66.25,66.28,17602.0,56.2344,56.2853,56.2344,56.2598,17602.0
2019-03-28 11:15:00,66.27,66.32,66.24,66.24,13921.0,56.2514,56.2938,56.2259,56.2259,13921.0
2019-03-28 11:20:00,66.24,66.25,66.19,66.25,13376.0,56.2259,56.2344,56.1834,56.2344,13376.0
2019-03-28 11:25:00,66.25,66.27,66.19,66.19,12632.0,56.2344,56.2514,56.1834,56.1834,12632.0
2019-03-28 11:30:00,66.19,66.23,66.17,66.2,10754.0,56.1834,56.2174,56.1665,56.1919,10754.0
2019-03-28 11:35:00,66.19,66.25,66.19,66.25,9882.0,56.1834,56.2344,56.1834,56.2344,9882.0
2019-03-28 11:40:00,66.24,66.27,66.22,66.25,12614.0,56.2259,56.2514,56.2089,56.2344,12614.0
2019-03-28 11:45:00,66.24,66.24,66.16,66.23,13911.0,56.2259,56.2259,56.158,56.2174,13911.0
2019-03-28 11:50:00,66.24,66.25,66.17,66.18,14284.0,56.2259,56.2344,56.1665,56.175,14284.0
2019-03-28 11:55:00,66.18,66.22,66.17,66.22,7447.0,56.175,56.2089,56.1665,56.2089,7447.0
2019-03-28 12:00:00,66.21,66.25,66.2,66.22,10188.0,56.2004,56.2344,56.1919,56.2089,10188.0
2019-03-28 12:05:00,66.21,66.21,66.12,66.14,8133.0,56.2004,56.2004,56.124,56.141,8133.0
2019-03-28 12:10:00,66.14,66.14,66.06,66.06,8640.0,56.141,56.141,56.0731,56.0731,8640.0
2019-03-28 12:15:00,66.06,66.08,66.05,66.08,12619.0,56.0731,56.0901,56.0646,56.0901,12619.0
2019-03-28 12:20:00,66.08,66.12,66.07,66.11,18105.0,56.0901,56.124,56.0816,56.1155,18105.0
2019-03-28 12:25:00,66.11,66.16,66.1,66.15,10096.0,56.1155,56.158,56.1071,56.1495,10096.0
2019-03-28 12:30:00,66.15,66.19,66.14,66.17,19946.0,56.1495,56.1834,56.141,56.1665,19946.0
2019-03-28 12:35:00,66.17,66.23,66.17,66.23,14724.0,56.1665,56.2174,56.1665,56.2174,14724.0
2019-03-28 12:40:00,66.24,66.24,66.17,66.19,11465.0,56.2259,56.2259,56.1665,56.1834,11465.0
2019-03-28 12:45:00,66.19,66.2,66.14,66.16,10288.0,56.1834,56.1919,56.141,56.158,10288.0
2019-03-28 12:50:00,66.15,66.21,66.15,66.2,12633.0,56.1495,56.2004,56.1495,56.1919,12633.0
2019-03-28 12:55:00,66.2,66.23,66.2,66.22,2939.0,56.1919,56.2174,56.1919,56.2089,2939.0
2019-03-28 13:00:00,66.23,66.29,66.22,66.26,13439.0,56.2174,56.2683,56.2089,56.2429,13439.0
2019-03-28 13:05:00,66.27,66.28,66.26,66.26,6525.0,56.2514,56.2598,56.2429,56.2429,6525.0
2019-03-28 13:10:00,66.27,66.27,66.24,66.26,6270.0,56.2514,56.2514,56.2259,56.2429,6270.0
2019-03-28 13:15:00,66.27,66.3,66.26,66.27,14290.0,56.2514,56.2768,56.2429,56.2514,14290.0
2019-03-28 13:20:00,66.27,66.28,66.26,66.26,9908.0,56.2514,56.2598,56.2429,56.2429,9908.0
2019-03-28 13:25:00,66.27,66.32,66.26,66.31,12977.0,56.2514,56.2938,56.2429,56.2853,12977.0
2019-03-28 13:30:00,66.31,66.36,66.3,66.36,7793.0,56.2853,56.3277,56.2768,56.3277,7793.0
2019-03-28 13:35:00,66.36,66.36,66.32,66.32,11727.0,56.3277,56.3277,56.2938,56.2938,11727.0
2019-03-28 13:40:00,66.33,66.37,66.33,66.37,7779.0,56.3023,56.3362,56.3023,56.3362,7779.0
2019-03-28 13:45:00,66.37,66.37,66.34,66.37,11421.0,56.3362,56.3362,56.3108,56.3362,11421.0
2019-03-28 13:50:00,66.36,66.38,66.36,66.37,12832.0,56.3277,56.3447,56.3277,56.3362,12832.0
2019-03-28 13:55:00,66.37,66.37,66.34,66.36,9442.0,56.3362,56.3362,56.3108,56.3277,9442.0
2019-03-28 14:00:00,66.37,66.38,66.34,66.37,15597.0,56.3362,56.3447,56.3108,56.3362,15597.0
2019-03-28 14:05:00,66.37,66.39,66.36,66.36,12435.0,56.3362,56.3532,56.3277,56.3277,12435.0
2019-03-28 14:10:00,66.37,66.37,66.34,66.37,8861.0,56.3362,56.3362,56.3108,56.3362,8861.0
2019-03-28 14:15:00,66.37,66.37,66.34,66.36,13336.0,56.3362,56.3362,56.3108,56.3277,13336.0
2019-03-28 14:20:00,66.36,66.36,66.32,66.34,11971.0,56.3277,56.3277,56.2938,56.3108,11971.0
2019-03-28 14:25:00,66.34,66.34,66.33,66.34,7179.0,56.3108,56.3108,56.3023,56.3108,7179.0
2019-03-28 14:30:00,66.33,66.33,66.22,66.22,21714.0,56.3023,56.3023,56.2089,56.2089,21714.0
2019-03-28 14:35:00,66.21,66.26,66.21,66.25,6950.0,56.2004,56.2429,56.2004,56.2344,6950.0
2019-03-28 14:40:00,66.25,66.26,66.25,66.26,6586.0,56.2344,56.2429,56.2344,56.2429,6586.0
2019-03-28 14:45:00,66.25,66.26,66.2,66.2,25983.0,56.2344,56.2429,56.1919,56.1919,25983.0
2019-03-28 14:50:00,66.18,66.2,66.14,66.19,21860.0,56.175,56.1919,56.141,56.1834,21860.0
2019-03-28 14:55:00,66.18,66.22,66.17,66.22,17188.0,56.175,56.2089,56.1665,56.2089,17188.0
2019-03-28 15:00:00,66.23,66.29,66.22,66.26,15981.0,56.2174,56.2683,56.2089,56.2429,15981.0
2019-03-28 15:05:00,66.26,66.26,66.22,66.25,12855.0,56.2429,56.2429,56.2089,56.2344,12855.0
2019-03-28 15:10:00,66.25,66.27,66.24,66.26,17526.0,56.2344,56.2514,56.2259,56.2429,17526.0
2019-03-28 15:15:00,66.26,66.28,66.21,66.23,15622.0,56.2429,56.2598,56.2004,56.2174,15622.0
2019-03-28 15:20:00,66.22,66.23,66.2,66.22,8808.0,56.2089,56.2174,56.1919,56.2089,8808.0
2019-03-28 15:25:00,66.22,66.25,66.2,66.22,23079.0,56.2089,56.2344,56.1919,56.2089,23079.0
2019-03-28 15:30:00,66.23,66.27,66.19,66.2,28911.0,56.2174,56.2514,56.1834,56.1919,28911.0
2019-03-28 15:35:00,66.21,66.3,66.16,66.16,84326.0,56.2004,56.2768,56.158,56.158,84326.0
2019-03-28 15:40:00,66.17,66.19,66.13,66.19,20000.0,56.1665,56.1834,56.1325,56.1834,20000.0
2019-03-28 15:45:00,66.19,66.21,66.17,66.19,35019.0,56.1834,56.2004,56.1665,56.1834,35019.0
2019-03-28 15:50:00,66.19,66.25,66.18,66.25,50513.0,56.1834,56.2344,56.175,56.2344,50513.0
2019-03-28 15:55:00,66.25,66.31,66.24,66.26,122582.0,56.2344,56.2853,56.2259,56.2429,122582.0
2019-03-29 09:30:00,66.3,66.48,66.09,66.14,68015.0,56.2768,56.4296,56.0986,56.141,68015.0
2019-03-29 09:35:00,66.15,66.22,66.1,66.21,9456.0,56.1495,56.2089,56.1071,56.2004,9456.0
2019-03-29 09:40:00,66.2,66.22,66.12,66.18,14679.0,56.1919,56.2089,56.124,56.175,14679.0
2019-03-29 09:45:00,66.18,66.19,66.06,66.1,11763.0,56.175,56.1834,56.0731,56.1071,11763.0
2019-03-29 09:50:00,66.1,66.23,66.1,66.23,15252.0,56.1071,56.2174,56.1071,56.2174,15252.0
2019-03-29 09:55:00,66.23,66.27,66.18,66.25,15321.0,56.2174,56.2514,56.175,56.2344,15321.0
2019-03-29 10:00:00,66.29,66.3,66.23,66.28,11677.0,56.2683,56.2768,56.2174,56.2598,11677.0
2019-03-29 10:05:00,66.27,66.3,66.2,66.25,13005.0,56.2514,56.2768,56.1919,56.2344,13005.0
2019-03-29 10:10:00,66.24,66.3,66.2,66.28,11111.0,56.2259,56.2768,56.1919,56.2598,11111.0
2019-03-29 10:15:00,66.29,66.34,66.27,66.34,10031.0,56.2683,56.3108,56.2514,56.3108,10031.0
2019-03-29 10:20:00,66.34,66.41,66.33,66.39,11781.0,56.3108,56.3702,56.3023,56.3532,11781.0
2019-03-29 10:25:00,66.4,66.44,66.4,66.44,8787.0,56.3617,56.3957,56.3617,56.3957,8787.0
2019-03-29 10:30:00,66.43,66.43,66.37,66.37,10859.0,56.3872,56.3872,56.3362,56.3362,10859.0
2019-03-29 10:35:00,66.37,66.47,66.35,66.46,16902.0,56.3362,56.4211,56.3193,56.4126,16902.0
2019-03-29 10:40:00,66.48,66.5,66.39,66.39,13524.0,56.4296,56.4466,56.3532,56.3532,13524.0
2019-03-29 10:45:00,66.38,66.42,66.31,66.31,10092.0,56.3447,56.3787,56.2853,56.2853,10092.0
2019-03-29 10:50:00,66.31,66.32,66.26,66.26,8410.0,56.2853,56.2938,56.2429,56.2429,8410.0
2019-03-29 10:55:00,66.26,66.3,66.23,66.29,10866.0,56.2429,56.2768,56.2174,56.2683,10866.0
2019-03-29 11:00:00,66.29,66.3,66.22,66.26,15582.0,56.2683,56.2768,56.2089,56.2429,15582.0
2019-03-29 11:05:00,66.26,66.33,66.24,66.31,11189.0,56.2429,56.3023,56.2259,56.2853,11189.0
2019-03-29 11:10:00,66.31,66.36,66.28,66.34,11288.0,56.2853,56.3277,56.2598,56.3108,11288.0
2019-03-29 11:15:00,66.33,66.39,66.32,66.38,10579.0,56.3023,56.3532,56.2938,56.3447,10579.0
2019-03-29 11:20:00,66.37,66.41,66.36,66.4,7673.0,56.3362,56.3702,56.3277,56.3617,7673.0
2019-03-29 11:25:00,66.4,66.44,66.39,66.41,12366.0,56.3617,56.3957,56.3532,56.3702,12366.0
2019-03-29 11:30:00,66.41,66.43,66.38,66.4,13001.0,56.3702,56.3872,56.3447,56.3617,13001.0
2019-03-29 11:35:00,66.39,66.46,66.38,66.44,7350.0,56.3532,56.4126,56.3447,56.3957,7350.0
2019-03-29 11:40:00,66.44,66.45,66.42,66.42,5361.0,56.3957,56.4041,56.3787,56.3787,5361.0
2019-03-29 11:45:00,66.43,66.45,66.4,66.43,13552.0,56.3872,56.4041,56.3617,56.3872,13552.0
2019-03-29 11:50:00,66.44,66.5,66.43,66.49,25823.0,56.3957,56.4466,56.3872,56.4381,25823.0
2019-03-29 11:55:00,66.49,66.5,66.44,66.45,25708.0,56.4381,56.4466,56.3957,56.4041,25708.0
2019-03-29 12:00:00,66.46,66.46,66.39,66.39,8467.0,56.4126,56.4126,56.3532,56.3532,8467.0
2019-03-29 12:05:00,66.39,66.39,66.3,66.32,11208.0,56.3532,56.3532,56.2768,56.2938,11208.0
2019-03-29 12:10:00,66.31,66.35,66.31,66.34,12700.0,56.2853,56.3193,56.2853,56.3108,12700.0
2019-03-29 12:15:00,66.34,66.45,66.34,66.45,12081.0,56.3108,56.4041,56.3108,56.4041,12081.0
2019-03-29 12:20:00,66.45,66.5,66.44,66.45,9922.0,56.4041,56.4466,56.3957,56.4041,9922.0
2019-03-29 12:25:00,66.45,66.49,66.44,66.46,7781.0,56.4041,56.4381,56.3957,56.4126,7781.0
2019-03-29 12:30:00,66.46,66.46,66.41,66.43,12362.0,56.4126,56.4126,56.3702,56.3872,12362.0
2019-03-29 12:35:00,66.44,66.49,66.43,66.47,7713.0,56.3957,56.4381,56.3872,56.4211,7713.0
2019-03-29 12:40:00,66.46,66.49,66.45,66.46,6277.0,56.4126,56.4381,56.4041,56.4126,6277.0
2019-03-29 12:45:00,66.47,66.49,66.45,66.49,6895.0,56.4211,56.4381,56.4041,56.4381,6895.0
2019-03-29 12:50:00,66.49,66.5,66.43,66.44,16336.0,56.4381,56.4466,56.3872,56.3957,16336.0
2019-03-29 12:55:00,66.44,66.48,66.42,66.48,6111.0,56.3957,56.4296,56.3787,56.4296,6111.0
2019-03-29 13:00:00,66.48,66.5,66.46,66.47,11963.0,56.4296,56.4466,56.4126,56.4211,11963.0
2019-03-29 13:05:00,66.46,66.47,66.43,66.47,6385.0,56.4126,56.4211,56.3872,56.4211,6385.0
2019-03-29 13:10:00,66.47,66.5,66.46,66.48,12270.0,56.4211,56.4466,56.4126,56.4296,12270.0
2019-03-29 13:15:00,66.49,66.49,66.43,66.44,6434.0,56.4381,56.4381,56.3872,56.3957,6434.0
2019-03-29 13:20:00,66.43,66.46,66.41,66.46,5028.0,56.3872,56.4126,56.3702,56.4126,5028.0
2019-03-29 13:25:00,66.45,66.49,66.44,66.49,13598.0,56.4041,56.4381,56.3957,56.4381,13598.0
2019-03-29 13:30:00,66.49,66.49,66.44,66.45,7898.0,56.4381,56.4381,56.3957,56.4041,7898.0
2019-03-29 13:35:00,66.44,66.46,66.43,66.46,7761.0,56.3957,56.4126,56.3872,56.4126,7761.0
2019-03-29 13:40:00,66.46,66.48,66.45,66.47,6979.0,56.4126,56.4296,56.4041,56.4211,6979.0
2019-03-29 13:45:00,66.47,66.47,66.4,66.42,12617.0,56.4211,56.4211,56.3617,56.3787,12617.0
2019-03-29 13:50:00,66.43,66.44,66.41,66.44,7236.0,56.3872,56.3957,56.3702,56.3957,7236.0
2019-03-29 13:55:00,66.44,66.45,66.43,66.44,9000.0,56.3957,56.4041,56.3872,56.3957,9000.0
2019-03-29 14:00:00,66.44,66.51,66.43,66.51,16012.0,56.3957,56.4551,56.3872,56.4551,16012.0
2019-03-29 14:05:00,66.52,66.55,66.49,66.55,9542.0,56.4636,56.489,56.4381,56.489,9542.0
2019-03-29 14:10:00,66.55,66.61,66.54,66.61,9354.0,56.489,56.5399,56.4805,56.5399,9354.0
2019-03-29 14:15:00,66.61,66.61,66.53,66.53,86888.0,56.5399,56.5399,56.472,56.472,86888.0
2019-03-29 14:20:00,66.53,66.55,66.51,66.55,8105.0,56.472,56.489,56.4551,56.489,8105.0
2019-03-29 14:25:00,66.56,66.57,66.53,66.56,18080.0,56.4975,56.506,56.472,56.4975,18080.0
2019-03-29 14:30:00,66.56,66.57,66.51,66.54,25158.0,56.4975,56.506,56.4551,56.4805,25158.0
2019-03-29 14:35:00,66.53,66.54,66.52,66.52,3777.0,56.472,56.4805,56.4636,56.4636,3777.0
2019-03-29 14:40:00,66.53,66.57,66.5,66.54,22609.0,56.472,56.506,56.4466,56.4805,22609.0
2019-03-29 14:45:00,66.54,66.57,66.52,66.56,13617.0,56.4805,56.506,56.4636,56.4975,13617.0
2019-03-29 14:50:00,66.56,66.68,66.55,66.68,15040.0,56.4975,56.5994,56.489,56.5994,15040.0
2019-03-29 14:55:00,66.69,66.7,66.65,66.66,10337.0,56.6079,56.6163,56.5739,56.5824,10337.0
2019-03-29 15:00:00,66.66,66.72,66.65,66.69,17955.0,56.5824,56.6333,56.5739,56.6079,17955.0
2019-03-29 15:05:00,66.68,66.72,66.67,66.7,65669.0,56.5994,56.6333,56.5909,56.6163,65669.0
2019-03-29 15:10:00,66.69,66.7,66.64,66.64,15539.0,56.6079,56.6163,56.5654,56.5654,15539.0
2019-03-29 15:15:00,66.64,66.69,66.63,66.66,9529.0,56.5654,56.6079,56.5569,56.5824,9529.0
2019-03-29 15:20:00,66.66,66.66,66.6,66.6,18726.0,56.5824,56.5824,56.5315,56.5315,18726.0
2019-03-29 15:25:00,66.59,66.68,66.59,66.68,21660.0,56.523,56.5994,56.523,56.5994,21660.0
2019-03-29 15:30:00,66.68,66.69,66.62,66.66,35146.0,56.5994,56.6079,56.5484,56.5824,35146.0
2019-03-29 15:35:00,66.66,66.67,66.61,66.67,23913.0,56.5824,56.5909,56.5399,56.5909,23913.0
2019-03-29 15:40:00,66.68,66.71,66.65,66.68,43626.0,56.5994,56.6248,56.5739,56.5994,43626.0
2019-03-29 15:45:00,66.68,66.74,66.65,66.66,61410.0,56.5994,56.6503,56.5739,56.5824,61410.0
2019-03-29 15:50:00,66.66,66.74,66.64,66.68,88363.0,56.5824,56.6503,56.5654,56.5994,88363.0
2019-03-29 15:55:00,66.68,66.81,66.68,66.75,218655.0,56.5994,56.7097,56.5994,56.6588,218655.0
2019-04-01 09:30:00,67.15,67.15,66.7,66.78,40579.0,56.9983,56.9983,56.6163,56.6842,40579.0
2019-04-01 09:35:00,66.78,66.8,66.61,66.7,15630.0,56.6842,56.7012,56.5399,56.6163,15630.0
2019-04-01 09:40:00,66.7,66.77,66.58,66.77,17997.0,56.6163,56.6758,56.5145,56.6758,17997.0
2019-04-01 09:45:00,66.81,66.83,66.76,66.82,18511.0,56.7097,56.7267,56.6673,56.7182,18511.0
2019-04-01 09:50:00,66.82,66.9,66.81,66.84,18847.0,56.7182,56.7861,56.7097,56.7352,18847.0
2019-04-01 09:55:00,66.85,66.94,66.72,66.94,56439.0,56.7437,56.8201,56.6333,56.8201,56439.0
2019-04-01 10:00:00,66.94,67.02,66.78,66.83,19711.0,56.8201,56.888,56.6842,56.7267,19711.0
2019-04-01 10:05:00,66.83,66.83,66.69,66.71,16545.0,56.7267,56.7267,56.6079,56.6248,16545.0
2019-04-01 10:10:00,66.71,66.84,66.7,66.84,13584.0,56.6248,56.7352,56.6163,56.7352,13584.0
2019-04-01 10:15:00,66.84,66.85,66.76,66.77,15290.0,56.7352,56.7437,56.6673,56.6758,15290.0
2019-04-01 10:20:00,66.77,66.9,66.77,66.89,31440.0,56.6758,56.7861,56.6758,56.7776,31440.0
2019-04-01 10:25:00,66.88,66.88,66.77,66.77,12632.0,56.7691,56.7691,56.6758,56.6758,12632.0
2019-04-01 10:30:00,66.78,66.78,66.67,66.72,29728.0,56.6842,56.6842,56.5909,56.6333,29728.0
2019-04-01 10:35:00,66.72,66.73,66.65,66.67,14210.0,56.6333,56.6418,56.5739,56.5909,14210.0
2019-04-01 10:40:00,66.68,66.68,66.62,66.65,11666.0,56.5994,56.5994,56.5484,56.5739,11666.0
2019-04-01 10:45:00,66.65,66.72,66.61,66.65,9965.0,56.5739,56.6333,56.5399,56.5739,9965.0
2019-04-01 10:50:00,66.65,66.65,66.59,66.61,11821.0,56.5739,56.5739,56.523,56.5399,11821.0
2019-04-01 10:55:00,66.61,66.69,66.6,66.66,10223.0,56.5399,56.6079,56.5315,56.5824,10223.0
2019-04-01 11:00:00,66.67,66.71,66.66,66.67,9794.0,56.5909,56.6248,56.5824,56.5909,9794.0
2019-04-01 11:05:00,66.67,66.71,66.65,66.66,13043.0,56.5909,56.6248,56.5739,56.5824,13043.0
2019-04-01 11:10:00,66.65,66.66,66.54,66.59,32156.0,56.5739,56.5824,56.4805,56.523,32156.0
2019-04-01 11:15:00,66.6,66.7,66.59,66.65,16823.0,56.5315,56.6163,56.523,56.5739,16823.0
2019-04-01 11:20:00,66.65,66.68,66.64,66.66,13083.0,56.5739,56.5994,56.5654,56.5824,13083.0
2019-04-01 11:25:00,66.65,66.68,66.62,66.67,15610.0,56.5739,56.5994,56.5484,56.5909,15610.0
2019-04-01 11:30:00,66.67,66.77,66.67,66.76,24057.0,56.5909,56.6758,56.5909,56.6673,24057.0
2019-04-01 11:35:00,66.77,66.8,66.74,66.74,8706.0,56.6758,56.7012,56.6503,56.6503,8706.0
2019-04-01 11:40:00,66.74,66.76,66.68,66.7,11763.0,56.6503,56.6673,56.5994,56.6163,11763.0
2019-04-01 11:45:00,66.7,66.72,66.67,66.71,6051.0,56.6163,56.6333,56.5909,56.6248,6051.0
2019-04-01 11:50:00,66.7,66.71,66.65,66.66,7554.0,56.6163,56.6248,56.5739,56.5824,7554.0
2019-04-01 11:55:00,66.67,66.68,66.66,66.67,7780.0,56.5909,56.5994,56.5824,56.5909,7780.0
2019-04-01 12:00:00,66.67,66.68,66.62,66.67,7966.0,56.5909,56.5994,56.5484,56.5909,7966.0
2019-04-01 12:05:00,66.67,66.7,66.67,66.69,6812.0,56.5909,56.6163,56.5909,56.6079,6812.0
2019-04-01 12:10:00,66.69,66.7,66.66,66.69,5704.0,56.6079,56.6163,56.5824,56.6079,5704.0
2019-04-01 12:15:00,66.69,66.74,66.68,66.74,6555.0,56.6079,56.6503,56.5994,56.6503,6555.0
2019-04-01 12:20:00,66.75,66.83,66.74,66.81,7183.0,56.6588,56.7267,56.6503,56.7097,7183.0
2019-04-01 12:25:00,66.8,66.8,66.78,66.78,5441.0,56.7012,56.7012,56.6842,56.6842,5441.0
2019-04-01 12:30:00,66.79,66.79,66.71,66.72,10640.0,56.6927,56.6927,56.6248,56.6333,10640.0
2019-04-01 12:35:00,66.73,66.73,66.67,66.68,7162.0,56.6418,56.6418,56.5909,56.5994,7162.0
2019-04-01 12:40:00,66.68,66.69,66.63,66.66,24443.0,56.5994,56.6079,56.5569,56.5824,24443.0
2019-04-01 12:45:00,66.67,66.71,66.67,66.69,9310.0,56.5909,56.6248,56.5909,56.6079,9310.0
2019-04-01 12:50:00,66.67,66.7,66.67,66.7,10637.0,56.5909,56.6163,56.5909,56.6163,10637.0
2019-04-01 12:55:00,66.7,66.76,66.69,66.76,5667.0,56.6163,56.6673,56.6079,56.6673,5667.0
2019-04-01 13:00:00,66.76,66.78,66.74,66.74,11364.0,56.6673,56.6842,56.6503,56.6503,11364.0
2019-04-01 13:05:00,66.74,66.77,66.73,66.76,4548.0,56.6503,56.6758,56.6418,56.6673,4548.0
2019-04-01 13:10:00,66.76,66.77,66.74,66.75,6524.0,56.6673,56.6758,56.6503,56.6588,6524.0
2019-04-01 13:15:00,66.76,66.76,66.72,66.73,7756.0,56.6673,56.6673,56.6333,56.6418,7756.0
2019-04-01 13:20:00,66.73,66.73,66.69,66.72,9678.0,56.6418,56.6418,56.6079,56.6333,9678.0
2019-04-01 13:25:00,66.71,66.73,66.69,66.71,8582.0,56.6248,56.6418,56.6079,56.6248,8582.0
2019-04-01 13:30:00,66.7,66.7,66.66,66.69,10557.0,56.6163,56.6163,56.5824,56.6079,10557.0
2019-04-01 13:35:00,66.69,66.72,66.67,66.71,6346.0,56.6079,56.6333,56.5909,56.6248,6346.0
2019-04-01 13:40:00,66.71,66.72,66.7,66.7,7813.0,56.6248,56.6333,56.6163,56.6163,7813.0
2019-04-01 13:45:00,66.71,66.74,66.69,66.69,8543.0,56.6248,56.6503,56.6079,56.6079,8543.0
2019-04-01 13:50:00,66.69,66.69,66.65,66.67,8211.0,56.6079,56.6079,56.5739,56.5909,8211.0
2019-04-01 13:55:00,66.67,66.69,66.66,66.68,5091.0,56.5909,56.6079,56.5824,56.5994,5091.0
2019-04-01 14:00:00,66.69,66.74,66.69,66.71,16850.0,56.6079,56.6503,56.6079,56.6248,16850.0
2019-04-01 14:05:00,66.69,66.7,66.65,66.69,8215.0,56.6079,56.6163,56.5739,56.6079,8215.0
2019-04-01 14:10:00,66.69,66.72,66.68,66.69,13009.0,56.6079,56.6333,56.5994,56.6079,13009.0
2019-04-01 14:15:00,66.7,66.71,66.67,66.67,12513.0,56.6163,56.6248,56.5909,56.5909,12513.0
2019-04-01 14:20:00,66.67,66.68,66.63,66.64,12547.0,56.5909,56.5994,56.5569,56.5654,12547.0
2019-04-01 14:25:00,66.64,66.68,66.64,66.66,13957.0,56.5654,56.5994,56.5654,56.5824,13957.0
2019-04-01 14:30:00,66.66,66.69,66.65,66.69,9802.0,56.5824,56.6079,56.5739,56.6079,9802.0
2019-04-01 14:35:00,66.68,66.7,66.67,66.68,10261.0,56.5994,56.6163,56.5909,56.5994,10261.0
2019-04-01 14:40:00,66.69,66.71,66.68,66.7,14230.0,56.6079,56.6248,56.5994,56.6163,14230.0
2019-04-01 14:45:00,66.7,66.71,66.68,66.7,11949.0,56.6163,56.6248,56.5994,56.6163,11949.0
2019-04-01 14:50:00,66.69,66.72,66.67,66.72,22019.0,56.6079,56.6333,56.5909,56.6333,22019.0
2019-04-01 14:55:00,66.72,66.74,66.68,66.68,9075.0,56.6333,56.6503,56.5994,56.5994,9075.0
2019-04-01 15:00:00,66.67,66.68,66.6,66.6,15701.0,56.5909,56.5994,56.5315,56.5315,15701.0
2019-04-01 15:05:00,66.61,66.66,66.59,66.63,16059.0,56.5399,56.5824,56.523,56.5569,16059.0
2019-04-01 15:10:00,66.63,66.66,66.59,66.63,23342.0,56.5569,56.5824,56.523,56.5569,23342.0
2019-04-01 15:15:00,66.63,66.67,66.61,66.66,11069.0,56.5569,56.5909,56.5399,56.5824,11069.0
2019-04-01 15:20:00,66.67,66.69,66.64,66.69,9839.0,56.5909,56.6079,56.5654,56.6079,9839.0
2019-04-01 15:25:00,66.69,66.72,66.66,66.72,18242.0,56.6079,56.6333,56.5824,56.6333,18242.0
2019-04-01 15:30:00,66.71,66.75,66.69,66.72,17793.0,56.6248,56.6588,56.6079,56.6333,17793.0
2019-04-01 15:35:00,66.73,66.76,66.71,66.73,15928.0,56.6418,56.6673,56.6248,56.6418,15928.0
2019-04-01 15:40:00,66.74,66.77,66.7,66.73,28134.0,56.6503,56.6758,56.6163,56.6418,28134.0
2019-04-01 15:45:00,66.73,66.75,66.7,66.72,26854.0,56.6418,56.6588,56.6163,56.6333,26854.0
2019-04-01 15:50:00,66.72,66.82,66.72,66.81,52916.0,56.6333,56.7182,56.6333,56.7097,52916.0
2019-04-01 15:55:00,66.81,66.86,66.75,66.77,120553.0,56.7097,56.7522,56.6588,56.6758,120553.0
2019-04-02 09:30:00,66.84,66.94,66.57,66.75,23831.0,56.7352,56.8201,56.506,56.6588,23831.0
2019-04-02 09:35:00,66.78,66.79,66.55,66.55,7783.0,56.6842,56.6927,56.489,56.489,7783.0
2019-04-02 09:40:00,66.55,66.59,66.52,66.52,4988.0,56.489,56.523,56.4636,56.4636,4988.0
2019-04-02 09:45:00,66.51,66.68,66.5,66.65,10980.0,56.4551,56.5994,56.4466,56.5739,10980.0
2019-04-02 09:50:00,66.66,66.71,66.65,66.7,10940.0,56.5824,56.6248,56.5739,56.6163,10940.0
2019-04-02 09:55:00,66.7,66.86,66.68,66.81,21240.0,56.6163,56.7522,56.5994,56.7097,21240.0
2019-04-02 10:00:00,66.81,66.83,66.7,66.71,10680.0,56.7097,56.7267,56.6163,56.6248,10680.0
2019-04-02 10:05:00,66.69,66.76,66.65,66.76,9431.0,56.6079,56.6673,56.5739,56.6673,9431.0
2019-04-02 10:10:00,66.77,66.78,66.68,66.69,11302.0,56.6758,56.6842,56.5994,56.6079,11302.0
2019-04-02 10:15:00,66.69,66.69,66.65,66.66,7488.0,56.6079,56.6079,56.5739,56.5824,7488.0
2019-04-02 10:20:00,66.67,66.67,66.61,66.65,7597.0,56.5909,56.5909,56.5399,56.5739,7597.0
2019-04-02 10:25:00,66.66,66.69,66.59,66.66,32522.0,56.5824,56.6079,56.523,56.5824,32522.0
2019-04-02 10:30:00,66.67,66.71,66.64,66.66,14446.0,56.5909,56.6248,56.5654,56.5824,14446.0
2019-04-02 10:35:00,66.66,66.73,66.6,66.72,39338.0,56.5824,56.6418,56.5315,56.6333,39338.0
2019-04-02 10:40:00,66.71,66.71,66.62,66.63,11396.0,56.6248,56.6248,56.5484,56.5569,11396.0
2019-04-02 10:45:00,66.64,66.65,66.61,66.63,8147.0,56.5654,56.5739,56.5399,56.5569,8147.0
2019-04-02 10:50:00,66.63,66.76,66.61,66.74,42624.0,56.5569,56.6673,56.5399,56.6503,42624.0
2019-04-02 10:55:00,66.74,66.75,66.69,66.7,10184.0,56.6503,56.6588,56.6079,56.6163,10184.0
2019-04-02 11:00:00,66.71,66.72,66.68,66.69,6715.0,56.6248,56.6333,56.5994,56.6079,6715.0
2019-04-02 11:05:00,66.69,66.71,66.65,66.66,22773.0,56.6079,56.6248,56.5739,56.5824,22773.0
2019-04-02 11:10:00,66.66,66.68,66.61,66.62,13170.0,56.5824,56.5994,56.5399,56.5484,13170.0
2019-04-02 11:15:00,66.61,66.61,66.53,66.57,21642.0,56.5399,56.5399,56.472,56.506,21642.0
2019-04-02 11:20:00,66.56,66.58,66.52,66.53,11476.0,56.4975,56.5145,56.4636,56.472,11476.0
2019-04-02 11:25:00,66.54,66.55,66.52,66.53,8358.0,56.4805,56.489,56.4636,56.472,8358.0
2019-04-02 11:30:00,66.53,66.54,66.45,66.47,9053.0,56.472,56.4805,56.4041,56.4211,9053.0
2019-04-02 11:35:00,66.46,66.47,66.45,66.46,5993.0,56.4126,56.4211,56.4041,56.4126,5993.0
2019-04-02 11:40:00,66.46,66.52,66.45,66.52,9821.0,56.4126,56.4636,56.4041,56.4636,9821.0
2019-04-02 11:45:00,66.51,66.56,66.5,66.56,12024.0,56.4551,56.4975,56.4466,56.4975,12024.0
2019-04-02 11:50:00,66.57,66.58,66.55,66.55,7643.0,56.506,56.5145,56.489,56.489,7643.0
2019-04-02 11:55:00,66.56,66.6,66.55,66.59,7899.0,56.4975,56.5315,56.489,56.523,7899.0
2019-04-02 12:00:00,66.59,66.64,66.58,66.62,19686.0,56.523,56.5654,56.5145,56.5484,19686.0
2019-04-02 12:05:00,66.63,66.63,66.56,66.56,7177.0,56.5569,56.5569,56.4975,56.4975,7177.0
2019-04-02 12:10:00,66.57,66.58,66.52,66.55,17628.0,56.506,56.5145,56.4636,56.489,17628.0
2019-04-02 12:15:00,66.56,66.56,66.49,66.49,9086.0,56.4975,56.4975,56.4381,56.4381,9086.0
2019-04-02 12:20:00,66.5,66.51,66.42,66.46,8148.0,56.4466,56.4551,56.3787,56.4126,8148.0
2019-04-02 12:25:00,66.45,66.47,66.44,66.46,5378.0,56.4041,56.4211,56.3957,56.4126,5378.0
2019-04-02 12:30:00,66.46,66.52,66.46,66.5,9528.0,56.4126,56.4636,56.4126,56.4466,9528.0
2019-04-02 12:35:00,66.5,66.5,66.43,66.48,27591.0,56.4466,56.4466,56.3872,56.4296,27591.0
2019-04-02 12:40:00,66.48,66.49,66.44,66.45,7840.0,56.4296,56.4381,56.3957,56.4041,7840.0
2019-04-02 12:45:00,66.45,66.48,66.43,66.45,12223.0,56.4041,56.4296,56.3872,56.4041,12223.0
2019-04-02 12:50:00,66.45,66.45,66.42,66.44,8719.0,56.4041,56.4041,56.3787,56.3957,8719.0
2019-04-02 12:55:00,66.43,66.43,66.38,66.41,8216.0,56.3872,56.3872,56.3447,56.3702,8216.0
2019-04-02 13:00:00,66.4,66.41,66.37,66.41,8938.0,56.3617,56.3702,56.3362,56.3702,8938.0
2019-04-02 13:05:00,66.41,66.44,66.37,66.43,9908.0,56.3702,56.3957,56.3362,56.3872,9908.0
2019-04-02 13:10:00,66.43,66.47,66.42,66.45,15865.0,56.3872,56.4211,56.3787,56.4041,15865.0
2019-04-02 13:15:00,66.45,66.51,66.45,66.5,12502.0,56.4041,56.4551,56.4041,56.4466,12502.0
2019-04-02 13:20:00,66.49,66.52,66.47,66.5,8352.0,56.4381,56.4636,56.4211,56.4466,8352.0
2019-04-02 13:25:00,66.5,66.5,66.47,66.48,14134.0,56.4466,56.4466,56.4211,56.4296,14134.0
2019-04-02 13:30:00,66.48,66.49,66.44,66.48,7208.0,56.4296,56.4381,56.3957,56.4296,7208.0
2019-04-02 13:35:00,66.49,66.54,66.49,66.53,8001.0,56.4381,56.4805,56.4381,56.472,8001.0
2019-04-02 13:40:00,66.53,66.54,66.48,66.5,15987.0,56.472,56.4805,56.4296,56.4466,15987.0
2019-04-02 13:45:00,66.51,66.51,66.47,66.48,13113.0,56.4551,56.4551,56.4211,56.4296,13113.0
2019-04-02 13:50:00,66.49,66.51,66.48,66.51,10199.0,56.4381,56.4551,56.4296,56.4551,10199.0
2019-04-02 13:55:00,66.5,66.57,66.5,66.57,17226.0,56.4466,56.506,56.4466,56.506,17226.0
2019-04-02 14:00:00,66.57,66.58,66.52,66.53,14979.0,56.506,56.5145,56.4636,56.472,14979.0
2019-04-02 14:05:00,66.53,66.54,66.5,66.53,12033.0,56.472,56.4805,56.4466,56.472,12033.0
2019-04-02 14:10:00,66.53,66.55,66.51,66.55,12716.0,56.472,56.489,56.4551,56.489,12716.0
2019-04-02 14:15:00,66.55,66.64,66.55,66.63,19724.0,56.489,56.5654,56.489,56.5569,19724.0
2019-04-02 14:20:00,66.63,66.65,66.58,66.61,11159.0,56.5569,56.5739,56.5145,56.5399,11159.0
2019-04-02 14:25:00,66.61,66.64,66.6,66.63,11833.0,56.5399,56.5654,56.5315,56.5569,11833.0
2019-04-02 14:30:00,66.63,66.63,66.58,66.59,10812.0,56.5569,56.5569,56.5145,56.523,10812.0
2019-04-02 14:35:00,66.58,66.59,66.54,66.54,8292.0,56.5145,56.523,56.4805,56.4805,8292.0
2019-04-02 14:40:00,66.53,66.54,66.51,66.53,7835.0,56.472,56.4805,56.4551,56.472,7835.0
2019-04-02 14:45:00,66.52,66.53,66.51,66.52,10233.0,56.4636,56.472,56.4551,56.4636,10233.0
2019-04-02 14:50:00,66.52,66.54,66.42,66.44,19367.0,56.4636,56.4805,56.3787,56.3957,19367.0
2019-04-02 14:55:00,66.44,66.46,66.43,66.44,15885.0,56.3957,56.4126,56.3872,56.3957,15885.0
2019-04-02 15:00:00,66.44,66.44,66.38,66.39,15866.0,56.3957,56.3957,56.3447,56.3532,15866.0
2019-04-02 15:05:00,66.39,66.42,66.38,66.4,16852.0,56.3532,56.3787,56.3447,56.3617,16852.0
2019-04-02 15:10:00,66.39,66.42,66.38,66.39,25582.0,56.3532,56.3787,56.3447,56.3532,25582.0
2019-04-02 15:15:00,66.39,66.39,66.33,66.33,19472.0,56.3532,56.3532,56.3023,56.3023,19472.0
2019-04-02 15:20:00,66.33,66.35,66.28,66.29,47333.0,56.3023,56.3193,56.2598,56.2683,47333.0
2019-04-02 15:25:00,66.29,66.37,66.28,66.37,22223.0,56.2683,56.3362,56.2598,56.3362,22223.0
2019-04-02 15:30:00,66.37,66.4,66.35,66.37,29489.0,56.3362,56.3617,56.3193,56.3362,29489.0
2019-04-02 15:35:00,66.37,66.43,66.36,66.42,14062.0,56.3362,56.3872,56.3277,56.3787,14062.0
2019-04-02 15:40:00,66.42,66.45,66.35,66.36,36180.0,56.3787,56.4041,56.3193,56.3277,36180.0
2019-04-02 15:45:00,66.35,66.38,66.33,66.37,41591.0,56.3193,56.3447,56.3023,56.3362,41591.0
2019-04-02 15:50:00,66.37,66.45,66.37,66.41,81218.0,56.3362,56.4041,56.3362,56.3702,81218.0
2019-04-02 15:55:00,66.4,66.42,66.31,66.33,107489.0,56.3617,56.3787,56.2853,56.3023,107489.0
2019-04-03 09:30:00,66.62,66.79,66.62,66.68,45041.0,56.5484,56.6927,56.5484,56.5994,45041.0
2019-04-03 09:35:00,66.65,66.68,66.32,66.38,14021.0,56.5739,56.5994,56.2938,56.3447,14021.0
2019-04-03 09:40:00,66.39,66.44,66.29,66.43,10547.0,56.3532,56.3957,56.2683,56.3872,10547.0
2019-04-03 09:45:00,66.44,66.57,66.43,66.55,13479.0,56.3957,56.506,56.3872,56.489,13479.0
2019-04-03 09:50:00,66.55,66.56,66.5,66.54,13457.0,56.489,56.4975,56.4466,56.4805,13457.0
2019-04-03 09:55:00,66.55,66.55,66.28,66.29,10597.0,56.489,56.489,56.2598,56.2683,10597.0
2019-04-03 10:00:00,66.28,66.33,66.2,66.24,19967.0,56.2598,56.3023,56.1919,56.2259,19967.0
2019-04-03 10:05:00,66.24,66.27,66.22,66.27,10502.0,56.2259,56.2514,56.2089,56.2514,10502.0
2019-04-03 10:10:00,66.27,66.29,66.24,66.26,6234.0,56.2514,56.2683,56.2259,56.2429,6234.0
2019-04-03 10:15:00,66.26,66.29,66.21,66.23,18422.0,56.2429,56.2683,56.2004,56.2174,18422.0
2019-04-03 10:20:00,66.22,66.24,66.16,66.2,9735.0,56.2089,56.2259,56.158,56.1919,9735.0
2019-04-03 10:25:00,66.2,66.23,66.18,66.21,7698.0,56.1919,56.2174,56.175,56.2004,7698.0
2019-04-03 10:30:00,66.2,66.34,66.2,66.34,10260.0,56.1919,56.3108,56.1919,56.3108,10260.0
2019-04-03 10:35:00,66.33,66.36,66.28,66.3,15131.0,56.3023,56.3277,56.2598,56.2768,15131.0
2019-04-03 10:40:00,66.3,66.3,66.22,66.23,8056.0,56.2768,56.2768,56.2089,56.2174,8056.0
2019-04-03 10:45:00,66.23,66.26,66.23,66.26,6131.0,56.2174,56.2429,56.2174,56.2429,6131.0
2019-04-03 10:50:00,66.26,66.33,66.26,66.32,6842.0,56.2429,56.3023,56.2429,56.2938,6842.0
2019-04-03 10:55:00,66.31,66.37,66.3,66.32,10176.0,56.2853,56.3362,56.2768,56.2938,10176.0
2019-04-03 11:00:00,66.32,66.48,66.32,66.45,14033.0,56.2938,56.4296,56.2938,56.4041,14033.0
2019-04-03 11:05:00,66.44,66.47,66.41,66.44,8318.0,56.3957,56.4211,56.3702,56.3957,8318.0
2019-04-03 11:10:00,66.45,66.47,66.39,66.42,12863.0,56.4041,56.4211,56.3532,56.3787,12863.0
2019-04-03 11:15:00,66.42,66.49,66.42,66.48,5671.0,56.3787,56.4381,56.3787,56.4296,5671.0
2019-04-03 11:20:00,66.49,66.5,66.44,66.49,8822.0,56.4381,56.4466,56.3957,56.4381,8822.0
2019-04-03 11:25:00,66.5,66.59,66.5,66.57,6982.0,56.4466,56.523,56.4466,56.506,6982.0
2019-04-03 11:30:00,66.57,66.58,66.54,66.57,7754.0,56.506,56.5145,56.4805,56.506,7754.0
2019-04-03 11:35:00,66.58,66.59,66.53,66.56,14965.0,56.5145,56.523,56.472,56.4975,14965.0
2019-04-03 11:40:00,66.57,66.59,66.52,66.59,18480.0,56.506,56.523,56.4636,56.523,18480.0
2019-04-03 11:45:00,66.59,66.6,66.56,66.56,13241.0,56.523,56.5315,56.4975,56.4975,13241.0
2019-04-03 11:50:00,66.56,66.6,66.54,66.57,19125.0,56.4975,56.5315,56.4805,56.506,19125.0
2019-04-03 11:55:00,66.57,66.59,66.54,66.54,13088.0,56.506,56.523,56.4805,56.4805,13088.0
2019-04-03 12:00:00,66.53,66.55,66.49,66.51,10513.0,56.472,56.489,56.4381,56.4551,10513.0
2019-04-03 12:05:00,66.5,66.54,66.49,66.52,6831.0,56.4466,56.4805,56.4381,56.4636,6831.0
2019-04-03 12:10:00,66.52,66.53,66.5,66.52,5925.0,56.4636,56.472,56.4466,56.4636,5925.0
2019-04-03 12:15:00,66.52,66.53,66.5,66.51,7052.0,56.4636,56.472,56.4466,56.4551,7052.0
2019-04-03 12:20:00,66.52,66.53,66.5,66.52,8291.0,56.4636,56.472,56.4466,56.4636,8291.0
2019-04-03 12:25:00,66.52,66.53,66.5,66.51,8247.0,56.4636,56.472,56.4466,56.4551,8247.0
2019-04-03 12:30:00,66.51,66.55,66.5,66.55,8695.0,56.4551,56.489,56.4466,56.489,8695.0
2019-04-03 12:35:00,66.55,66.57,66.52,66.53,10603.0,56.489,56.506,56.4636,56.472,10603.0
2019-04-03 12:40:00,66.53,66.54,66.51,66.53,13350.0,56.472,56.4805,56.4551,56.472,13350.0
2019-04-03 12:45:00,66.52,66.55,66.51,66.51,4798.0,56.4636,56.489,56.4551,56.4551,4798.0
2019-04-03 12:50:00,66.52,66.64,66.5,66.63,15980.0,56.4636,56.5654,56.4466,56.5569,15980.0
2019-04-03 12:55:00,66.63,66.69,66.63,66.64,16532.0,56.5569,56.6079,56.5569,56.5654,16532.0
2019-04-03 13:00:00,66.64,66.66,66.61,66.62,8448.0,56.5654,56.5824,56.5399,56.5484,8448.0
2019-04-03 13:05:00,66.62,66.63,66.61,66.62,3404.0,56.5484,56.5569,56.5399,56.5484,3404.0
2019-04-03 13:10:00,66.62,66.62,66.56,66.57,6688.0,56.5484,56.5484,56.4975,56.506,6688.0
2019-04-03 13:15:00,66.56,66.6,66.54,66.59,10548.0,56.4975,56.5315,56.4805,56.523,10548.0
2019-04-03 13:20:00,66.59,66.63,66.59,66.62,5071.0,56.523,56.5569,56.523,56.5484,5071.0
2019-04-03 13:25:00,66.62,66.63,66.61,66.62,4672.0,56.5484,56.5569,56.5399,56.5484,4672.0
2019-04-03 13:30:00,66.61,66.61,66.54,66.54,6975.0,56.5399,56.5399,56.4805,56.4805,6975.0
2019-04-03 13:35:00,66.55,66.55,66.53,66.53,4474.0,56.489,56.489,56.472,56.472,4474.0
2019-04-03 13:40:00,66.53,66.54,66.42,66.45,13199.0,56.472,56.4805,56.3787,56.4041,13199.0
2019-04-03 13:45:00,66.45,66.48,66.44,66.45,9183.0,56.4041,56.4296,56.3957,56.4041,9183.0
2019-04-03 13:50:00,66.45,66.45,66.41,66.44,6713.0,56.4041,56.4041,56.3702,56.3957,6713.0
2019-04-03 13:55:00,66.43,66.46,66.43,66.45,5771.0,56.3872,56.4126,56.3872,56.4041,5771.0
2019-04-03 14:00:00,66.45,66.45,66.4,66.43,12113.0,56.4041,56.4041,56.3617,56.3872,12113.0
2019-04-03 14:05:00,66.43,66.46,66.43,66.45,9530.0,56.3872,56.4126,56.3872,56.4041,9530.0
2019-04-03 14:10:00,66.44,66.46,66.42,66.44,14066.0,56.3957,56.4126,56.3787,56.3957,14066.0
2019-04-03 14:15:00,66.43,66.45,66.41,66.44,7790.0,56.3872,56.4041,56.3702,56.3957,7790.0
2019-04-03 14:20:00,66.44,66.46,66.43,66.44,7861.0,56.3957,56.4126,56.3872,56.3957,7861.0
2019-04-03 14:25:00,66.45,66.47,66.41,66.41,11070.0,56.4041,56.4211,56.3702,56.3702,11070.0
2019-04-03 14:30:00,66.41,66.41,66.36,66.36,7425.0,56.3702,56.3702,56.3277,56.3277,7425.0
2019-04-03 14:35:00,66.37,66.39,66.35,66.36,13338.0,56.3362,56.3532,56.3193,56.3277,13338.0
2019-04-03 14:40:00,66.35,66.36,66.31,66.33,8336.0,56.3193,56.3277,56.2853,56.3023,8336.0
2019-04-03 14:45:00,66.32,66.36,66.32,66.34,6056.0,56.2938,56.3277,56.2938,56.3108,6056.0
2019-04-03 14:50:00,66.34,66.38,66.31,66.34,17860.0,56.3108,56.3447,56.2853,56.3108,17860.0
2019-04-03 14:55:00,66.34,66.35,66.32,66.34,14190.0,56.3108,56.3193,56.2938,56.3108,14190.0
2019-04-03 15:00:00,66.34,66.36,66.32,66.34,46229.0,56.3108,56.3277,56.2938,56.3108,46229.0
2019-04-03 15:05:00,66.35,66.36,66.28,66.28,11729.0,56.3193,56.3277,56.2598,56.2598,11729.0
2019-04-03 15:10:00,66.28,66.28,66.21,66.25,15533.0,56.2598,56.2598,56.2004,56.2344,15533.0
2019-04-03 15:15:00,66.23,66.29,66.23,66.28,12786.0,56.2174,56.2683,56.2174,56.2598,12786.0
2019-04-03 15:20:00,66.28,66.33,66.28,66.31,30106.0,56.2598,56.3023,56.2598,56.2853,30106.0
2019-04-03 15:25:00,66.3,66.32,66.29,66.29,19806.0,56.2768,56.2938,56.2683,56.2683,19806.0
2019-04-03 15:30:00,66.29,66.32,66.26,66.3,24404.0,56.2683,56.2938,56.2429,56.2768,24404.0
2019-04-03 15:35:00,66.3,66.38,66.27,66.34,38991.0,56.2768,56.3447,56.2514,56.3108,38991.0
2019-04-03 15:40:00,66.35,66.4,66.34,66.38,34730.0,56.3193,56.3617,56.3108,56.3447,34730.0
2019-04-03 15:45:00,66.39,66.41,66.34,66.4,43437.0,56.3532,56.3702,56.3108,56.3617,43437.0
2019-04-03 15:50:00,66.39,66.43,66.37,66.38,64190.0,56.3532,56.3872,56.3362,56.3447,64190.0
2019-04-03 15:55:00,66.38,66.46,66.38,66.46,153750.0,56.3447,56.4126,56.3447,56.4126,153750.0
2019-04-04 09:30:00,66.23,66.23,66.06,66.1,44844.0,56.5453,56.5453,56.4002,56.4343,44844.0
2019-04-04 09:35:00,66.08,66.17,66.01,66.01,12756.0,56.4173,56.4941,56.3575,56.3575,12756.0
2019-04-04 09:40:00,65.99,66.07,65.97,66.03,40439.0,56.3404,56.4087,56.3233,56.3746,40439.0
2019-04-04 09:45:00,66.04,66.21,66.02,66.14,25463.0,56.3831,56.5282,56.366,56.4685,25463.0
2019-04-04 09:50:00,66.14,66.21,66.1,66.18,133085.0,56.4685,56.5282,56.4343,56.5026,133085.0
2019-04-04 09:55:00,66.18,66.33,66.16,66.31,160848.0,56.5026,56.6307,56.4856,56.6136,160848.0
2019-04-04 10:00:00,66.32,66.32,66.23,66.24,17262.0,56.6222,56.6222,56.5453,56.5539,17262.0
2019-04-04 10:05:00,66.24,66.28,66.22,66.28,17235.0,56.5539,56.588,56.5368,56.588,17235.0
2019-04-04 10:10:00,66.28,66.29,66.24,66.29,9564.0,56.588,56.5965,56.5539,56.5965,9564.0
2019-04-04 10:15:00,66.29,66.33,66.22,66.23,7580.0,56.5965,56.6307,56.5368,56.5453,7580.0
2019-04-04 10:20:00,66.24,66.28,66.21,66.26,14224.0,56.5539,56.588,56.5282,56.5709,14224.0
2019-04-04 10:25:00,66.27,66.3,66.24,66.26,8234.0,56.5795,56.6051,56.5539,56.5709,8234.0
2019-04-04 10:30:00,66.26,66.31,66.24,66.3,20335.0,56.5709,56.6136,56.5539,56.6051,20335.0
2019-04-04 10:35:00,66.32,66.32,66.28,66.29,4016.0,56.6222,56.6222,56.588,56.5965,4016.0
2019-04-04 10:40:00,66.3,66.3,66.25,66.28,8323.0,56.6051,56.6051,56.5624,56.588,8323.0
2019-04-04 10:45:00,66.28,66.41,66.28,66.4,29243.0,56.588,56.699,56.588,56.6905,29243.0
2019-04-04 10:50:00,66.39,66.45,66.39,66.45,8491.0,56.6819,56.7331,56.6819,56.7331,8491.0
2019-04-04 10:55:00,66.44,66.48,66.43,66.47,13702.0,56.7246,56.7588,56.7161,56.7502,13702.0
2019-04-04 11:00:00,66.46,66.55,66.45,66.55,23182.0,56.7417,56.8185,56.7331,56.8185,23182.0
2019-04-04 11:05:00,66.56,66.58,66.54,66.55,11232.0,56.8271,56.8441,56.81,56.8185,11232.0
2019-04-04 11:10:00,66.55,66.55,66.48,66.48,12226.0,56.8185,56.8185,56.7588,56.7588,12226.0
2019-04-04 11:15:00,66.48,66.48,66.41,66.41,4457.0,56.7588,56.7588,56.699,56.699,4457.0
2019-04-04 11:20:00,66.4,66.49,66.38,66.49,12400.0,56.6905,56.7673,56.6734,56.7673,12400.0
2019-04-04 11:25:00,66.5,66.5,66.45,66.5,10859.0,56.7758,56.7758,56.7331,56.7758,10859.0
2019-04-04 11:30:00,66.5,66.51,66.42,66.42,29516.0,56.7758,56.7844,56.7075,56.7075,29516.0
2019-04-04 11:35:00,66.41,66.44,66.4,66.43,9312.0,56.699,56.7246,56.6905,56.7161,9312.0
2019-04-04 11:40:00,66.44,66.47,66.43,66.45,11437.0,56.7246,56.7502,56.7161,56.7331,11437.0
2019-04-04 11:45:00,66.45,66.5,66.42,66.42,5867.0,56.7331,56.7758,56.7075,56.7075,5867.0
2019-04-04 11:50:00,66.42,66.44,66.37,66.38,9106.0,56.7075,56.7246,56.6648,56.6734,9106.0
2019-04-04 11:55:00,66.38,66.41,66.38,66.39,9295.0,56.6734,56.699,56.6734,56.6819,9295.0
2019-04-04 12:00:00,66.39,66.47,66.38,66.46,16647.0,56.6819,56.7502,56.6734,56.7417,16647.0
2019-04-04 12:05:00,66.46,66.47,66.44,66.44,3344.0,56.7417,56.7502,56.7246,56.7246,3344.0
2019-04-04 12:10:00,66.45,66.45,66.37,66.39,31208.0,56.7331,56.7331,56.6648,56.6819,31208.0
2019-04-04 12:15:00,66.39,66.39,66.34,66.39,13465.0,56.6819,56.6819,56.6392,56.6819,13465.0
2019-04-04 12:20:00,66.39,66.48,66.38,66.44,7541.0,56.6819,56.7588,56.6734,56.7246,7541.0
2019-04-04 12:25:00,66.43,66.46,66.43,66.46,5607.0,56.7161,56.7417,56.7161,56.7417,5607.0
2019-04-04 12:30:00,66.46,66.48,66.42,66.48,9324.0,56.7417,56.7588,56.7075,56.7588,9324.0
2019-04-04 12:35:00,66.48,66.51,66.48,66.48,5637.0,56.7588,56.7844,56.7588,56.7588,5637.0
2019-04-04 12:40:00,66.48,66.5,66.44,66.5,45418.0,56.7588,56.7758,56.7246,56.7758,45418.0
2019-04-04 12:45:00,66.49,66.49,66.44,66.47,9312.0,56.7673,56.7673,56.7246,56.7502,9312.0
2019-04-04 12:50:00,66.47,66.51,66.46,66.51,6443.0,56.7502,56.7844,56.7417,56.7844,6443.0
2019-04-04 12:55:00,66.51,66.55,66.5,66.55,15590.0,56.7844,56.8185,56.7758,56.8185,15590.0
2019-04-04 13:00:00,66.55,66.59,66.53,66.58,17601.0,56.8185,56.8527,56.8015,56.8441,17601.0
2019-04-04 13:05:00,66.59,66.65,66.58,66.64,12697.0,56.8527,56.9039,56.8441,56.8954,12697.0
2019-04-04 13:10:00,66.64,66.65,66.57,66.58,10099.0,56.8954,56.9039,56.8356,56.8441,10099.0
2019-04-04 13:15:00,66.58,66.59,66.54,66.58,10638.0,56.8441,56.8527,56.81,56.8441,10638.0
2019-04-04 13:20:00,66.58,66.63,66.58,66.63,15585.0,56.8441,56.8868,56.8441,56.8868,15585.0
2019-04-04 13:25:00,66.63,66.66,66.62,66.66,7422.0,56.8868,56.9124,56.8783,56.9124,7422.0
2019-04-04 13:30:00,66.66,66.7,66.64,66.66,17103.0,56.9124,56.9466,56.8954,56.9124,17103.0
2019-04-04 13:35:00,66.66,66.69,66.64,66.68,11946.0,56.9124,56.9381,56.8954,56.9295,11946.0
2019-04-04 13:40:00,66.68,66.68,66.64,66.67,18558.0,56.9295,56.9295,56.8954,56.921,18558.0
2019-04-04 13:45:00,66.67,66.7,66.65,66.66,12560.0,56.921,56.9466,56.9039,56.9124,12560.0
2019-04-04 13:50:00,66.66,66.71,66.65,66.7,13224.0,56.9124,56.9551,56.9039,56.9466,13224.0
2019-04-04 13:55:00,66.7,66.72,66.69,66.71,17427.0,56.9466,56.9637,56.9381,56.9551,17427.0
2019-04-04 14:00:00,66.7,66.8,66.7,66.8,26846.0,56.9466,57.032,56.9466,57.032,26846.0
2019-04-04 14:05:00,66.8,66.88,66.8,66.88,26430.0,57.032,57.1003,57.032,57.1003,26430.0
2019-04-04 14:10:00,66.88,66.9,66.86,66.87,26272.0,57.1003,57.1173,57.0832,57.0917,26272.0
2019-04-04 14:15:00,66.87,66.87,66.77,66.8,27184.0,57.0917,57.0917,57.0064,57.032,27184.0
2019-04-04 14:20:00,66.79,66.82,66.78,66.8,17855.0,57.0234,57.049,57.0149,57.032,17855.0
2019-04-04 14:25:00,66.8,66.83,66.78,66.8,19282.0,57.032,57.0576,57.0149,57.032,19282.0
2019-04-04 14:30:00,66.8,66.85,66.79,66.85,17331.0,57.032,57.0747,57.0234,57.0747,17331.0
2019-04-04 14:35:00,66.84,66.85,66.79,66.79,21151.0,57.0661,57.0747,57.0234,57.0234,21151.0
2019-04-04 14:40:00,66.8,66.8,66.77,66.79,17221.0,57.032,57.032,57.0064,57.0234,17221.0
2019-04-04 14:45:00,66.78,66.85,66.78,66.84,13811.0,57.0149,57.0747,57.0149,57.0661,13811.0
2019-04-04 14:50:00,66.84,66.85,66.76,66.77,19164.0,57.0661,57.0747,56.9978,57.0064,19164.0
2019-04-04 14:55:00,66.77,66.77,66.71,66.74,10281.0,57.0064,57.0064,56.9551,56.9807,10281.0
2019-04-04 15:00:00,66.74,66.76,66.72,66.75,20376.0,56.9807,56.9978,56.9637,56.9893,20376.0
2019-04-04 15:05:00,66.75,66.79,66.74,66.78,20730.0,56.9893,57.0234,56.9807,57.0149,20730.0
2019-04-04 15:10:00,66.78,66.83,66.77,66.78,24187.0,57.0149,57.0576,57.0064,57.0149,24187.0
2019-04-04 15:15:00,66.78,66.81,66.74,66.8,30519.0,57.0149,57.0405,56.9807,57.032,30519.0
2019-04-04 15:20:00,66.8,66.8,66.74,66.75,24994.0,57.032,57.032,56.9807,56.9893,24994.0
2019-04-04 15:25:00,66.75,66.85,66.74,66.84,27338.0,56.9893,57.0747,56.9807,57.0661,27338.0
2019-04-04 15:30:00,66.84,66.94,66.83,66.94,55314.0,57.0661,57.1515,57.0576,57.1515,55314.0
2019-04-04 15:35:00,66.94,66.95,66.82,66.85,49494.0,57.1515,57.16,57.049,57.0747,49494.0
2019-04-04 15:40:00,66.85,66.85,66.74,66.78,40256.0,57.0747,57.0747,56.9807,57.0149,40256.0
2019-04-04 15:45:00,66.77,66.83,66.75,66.83,66826.0,57.0064,57.0576,56.9893,57.0576,66826.0
2019-04-04 15:50:00,66.83,66.93,66.83,66.92,67097.0,57.0576,57.143,57.0576,57.1344,67097.0
2019-04-04 15:55:00,66.92,66.92,66.83,66.85,126482.0,57.1344,57.1344,57.0576,57.0747,126482.0
2019-04-05 09:30:00,66.95,67.0,66.74,66.97,18372.0,57.16,57.2027,56.9807,57.1771,18372.0
2019-04-05 09:35:00,66.92,66.95,66.89,66.92,3940.0,57.1344,57.16,57.1088,57.1344,3940.0
2019-04-05 09:40:00,66.93,67.05,66.93,67.05,7739.0,57.143,57.2454,57.143,57.2454,7739.0
2019-04-05 09:45:00,67.08,67.14,67.03,67.08,8310.0,57.271,57.3223,57.2283,57.271,8310.0
2019-04-05 09:50:00,67.09,67.11,67.05,67.08,8792.0,57.2796,57.2966,57.2454,57.271,8792.0
2019-04-05 09:55:00,67.07,67.1,67.05,67.1,3319.0,57.2625,57.2881,57.2454,57.2881,3319.0
2019-04-05 10:00:00,67.11,67.13,67.07,67.09,8924.0,57.2966,57.3137,57.2625,57.2796,8924.0
2019-04-05 10:05:00,67.09,67.15,67.01,67.14,7160.0,57.2796,57.3308,57.2113,57.3223,7160.0
2019-04-05 10:10:00,67.16,67.19,67.12,67.17,8497.0,57.3393,57.3649,57.3052,57.3479,8497.0
2019-04-05 10:15:00,67.17,67.22,67.14,67.22,17791.0,57.3479,57.3906,57.3223,57.3906,17791.0
2019-04-05 10:20:00,67.2,67.23,67.18,67.22,6634.0,57.3735,57.3991,57.3564,57.3906,6634.0
2019-04-05 10:25:00,67.22,67.25,67.2,67.23,14959.0,57.3906,57.4162,57.3735,57.3991,14959.0
2019-04-05 10:30:00,67.23,67.24,67.18,67.19,6156.0,57.3991,57.4076,57.3564,57.3649,6156.0
2019-04-05 10:35:00,67.18,67.19,67.09,67.11,51856.0,57.3564,57.3649,57.2796,57.2966,51856.0
2019-04-05 10:40:00,67.1,67.11,67.05,67.1,7359.0,57.2881,57.2966,57.2454,57.2881,7359.0
2019-04-05 10:45:00,67.11,67.14,67.1,67.13,6377.0,57.2966,57.3223,57.2881,57.3137,6377.0
2019-04-05 10:50:00,67.14,67.2,67.13,67.19,10135.0,57.3223,57.3735,57.3137,57.3649,10135.0
2019-04-05 10:55:00,67.18,67.2,67.12,67.14,6277.0,57.3564,57.3735,57.3052,57.3223,6277.0
2019-04-05 11:00:00,67.13,67.18,67.11,67.17,10250.0,57.3137,57.3564,57.2966,57.3479,10250.0
2019-04-05 11:05:00,67.17,67.2,67.14,67.14,4662.0,57.3479,57.3735,57.3223,57.3223,4662.0
2019-04-05 11:10:00,67.14,67.15,67.12,67.14,5068.0,57.3223,57.3308,57.3052,57.3223,5068.0
2019-04-05 11:15:00,67.14,67.18,67.13,67.14,11614.0,57.3223,57.3564,57.3137,57.3223,11614.0
2019-04-05 11:20:00,67.14,67.16,67.1,67.14,13647.0,57.3223,57.3393,57.2881,57.3223,13647.0
2019-04-05 11:25:00,67.13,67.19,67.1,67.17,9409.0,57.3137,57.3649,57.2881,57.3479,9409.0
2019-04-05 11:30:00,67.17,67.17,67.11,67.13,7850.0,57.3479,57.3479,57.2966,57.3137,7850.0
2019-04-05 11:35:00,67.13,67.16,67.1,67.16,7145.0,57.3137,57.3393,57.2881,57.3393,7145.0
2019-04-05 11:40:00,67.16,67.18,67.15,67.16,5992.0,57.3393,57.3564,57.3308,57.3393,5992.0
2019-04-05 11:45:00,67.17,67.17,67.12,67.12,13802.0,57.3479,57.3479,57.3052,57.3052,13802.0
2019-04-05 11:50:00,67.13,67.2,67.12,67.2,7269.0,57.3137,57.3735,57.3052,57.3735,7269.0
2019-04-05 11:55:00,67.19,67.23,67.18,67.21,4674.0,57.3649,57.3991,57.3564,57.382,4674.0
2019-04-05 12:00:00,67.21,67.25,67.17,67.24,8301.0,57.382,57.4162,57.3479,57.4076,8301.0
2019-04-05 12:05:00,67.24,67.24,67.22,67.23,3528.0,57.4076,57.4076,57.3906,57.3991,3528.0
2019-04-05 12:10:00,67.23,67.24,67.19,67.2,5203.0,57.3991,57.4076,57.3649,57.3735,5203.0
2019-04-05 12:15:00,67.2,67.21,67.18,67.2,14852.0,57.3735,57.382,57.3564,57.3735,14852.0
2019-04-05 12:20:00,67.19,67.21,67.17,67.18,7359.0,57.3649,57.382,57.3479,57.3564,7359.0
2019-04-05 12:25:00,67.17,67.18,67.12,67.15,29910.0,57.3479,57.3564,57.3052,57.3308,29910.0
2019-04-05 12:30:00,67.14,67.15,67.12,67.14,11908.0,57.3223,57.3308,57.3052,57.3223,11908.0
2019-04-05 12:35:00,67.14,67.14,67.08,67.09,14982.0,57.3223,57.3223,57.271,57.2796,14982.0
2019-04-05 12:40:00,67.08,67.08,67.03,67.04,17045.0,57.271,57.271,57.2283,57.2369,17045.0
2019-04-05 12:45:00,67.05,67.06,67.01,67.03,6200.0,57.2454,57.2539,57.2113,57.2283,6200.0
2019-04-05 12:50:00,67.02,67.03,67.0,67.02,18754.0,57.2198,57.2283,57.2027,57.2198,18754.0
2019-04-05 12:55:00,67.02,67.05,67.0,67.04,6203.0,57.2198,57.2454,57.2027,57.2369,6203.0
2019-04-05 13:00:00,67.05,67.08,67.04,67.06,10082.0,57.2454,57.271,57.2369,57.2539,10082.0
2019-04-05 13:05:00,67.05,67.1,67.05,67.1,21032.0,57.2454,57.2881,57.2454,57.2881,21032.0
2019-04-05 13:10:00,67.1,67.18,67.1,67.18,17724.0,57.2881,57.3564,57.2881,57.3564,17724.0
2019-04-05 13:15:00,67.18,67.18,67.15,67.16,6418.0,57.3564,57.3564,57.3308,57.3393,6418.0
2019-04-05 13:20:00,67.16,67.17,67.13,67.14,6434.0,57.3393,57.3479,57.3137,57.3223,6434.0
2019-04-05 13:25:00,67.14,67.14,67.09,67.12,8107.0,57.3223,57.3223,57.2796,57.3052,8107.0
2019-04-05 13:30:00,67.11,67.13,67.09,67.12,18104.0,57.2966,57.3137,57.2796,57.3052,18104.0
2019-04-05 13:35:00,67.12,67.15,67.11,67.15,7305.0,57.3052,57.3308,57.2966,57.3308,7305.0
2019-04-05 13:40:00,67.15,67.17,67.15,67.16,2984.0,57.3308,57.3479,57.3308,57.3393,2984.0
2019-04-05 13:45:00,67.15,67.17,67.12,67.16,13382.0,57.3308,57.3479,57.3052,57.3393,13382.0
2019-04-05 13:50:00,67.17,67.19,67.15,67.16,7139.0,57.3479,57.3649,57.3308,57.3393,7139.0
2019-04-05 13:55:00,67.15,67.2,67.14,67.2,8929.0,57.3308,57.3735,57.3223,57.3735,8929.0
2019-04-05 14:00:00,67.2,67.22,67.18,67.19,7423.0,57.3735,57.3906,57.3564,57.3649,7423.0
2019-04-05 14:05:00,67.18,67.19,67.16,67.17,4492.0,57.3564,57.3649,57.3393,57.3479,4492.0
2019-04-05 14:10:00,67.16,67.17,67.09,67.1,12387.0,57.3393,57.3479,57.2796,57.2881,12387.0
2019-04-05 14:15:00,67.1,67.12,67.09,67.09,10205.0,57.2881,57.3052,57.2796,57.2796,10205.0
2019-04-05 14:20:00,67.1,67.1,67.07,67.09,11501.0,57.2881,57.2881,57.2625,57.2796,11501.0
2019-04-05 14:25:00,67.09,67.13,67.07,67.12,11214.0,57.2796,57.3137,57.2625,57.3052,11214.0
2019-04-05 14:30:00,67.12,67.12,67.09,67.11,13883.0,57.3052,57.3052,57.2796,57.2966,13883.0
2019-04-05 14:35:00,67.11,67.12,67.1,67.12,7340.0,57.2966,57.3052,57.2881,57.3052,7340.0
2019-04-05 14:40:00,67.12,67.12,67.04,67.05,12621.0,57.3052,57.3052,57.2369,57.2454,12621.0
2019-04-05 14:45:00,67.05,67.1,67.03,67.09,7345.0,57.2454,57.2881,57.2283,57.2796,7345.0
2019-04-05 14:50:00,67.09,67.13,67.07,67.12,10262.0,57.2796,57.3137,57.2625,57.3052,10262.0
2019-04-05 14:55:00,67.13,67.16,67.1,67.1,9975.0,57.3137,57.3393,57.2881,57.2881,9975.0
2019-04-05 15:00:00,67.1,67.13,67.09,67.13,7142.0,57.2881,57.3137,57.2796,57.3137,7142.0
2019-04-05 15:05:00,67.13,67.13,67.06,67.09,14064.0,57.3137,57.3137,57.2539,57.2796,14064.0
2019-04-05 15:10:00,67.09,67.11,67.08,67.11,6969.0,57.2796,57.2966,57.271,57.2966,6969.0
2019-04-05 15:15:00,67.11,67.11,67.08,67.09,10868.0,57.2966,57.2966,57.271,57.2796,10868.0
2019-04-05 15:20:00,67.1,67.12,67.08,67.12,16477.0,57.2881,57.3052,57.271,57.3052,16477.0
2019-04-05 15:25:00,67.12,67.17,67.11,67.15,13195.0,57.3052,57.3479,57.2966,57.3308,13195.0
2019-04-05 15:30:00,67.14,67.18,67.11,67.16,20005.0,57.3223,57.3564,57.2966,57.3393,20005.0
2019-04-05 15:35:00,67.16,67.18,67.12,67.13,26542.0,57.3393,57.3564,57.3052,57.3137,26542.0
2019-04-05 15:40:00,67.13,67.14,67.1,67.14,23910.0,57.3137,57.3223,57.2881,57.3223,23910.0
2019-04-05 15:45:00,67.14,67.16,67.1,67.16,32050.0,57.3223,57.3393,57.2881,57.3393,32050.0
2019-04-05 15:50:00,67.16,67.17,67.1,67.12,49574.0,57.3393,57.3479,57.2881,57.3052,49574.0
2019-04-05 15:55:00,67.12,67.21,67.11,67.14,125309.0,57.3052,57.382,57.2966,57.3223,125309.0
2019-04-08 09:30:00,67.14,67.44,67.14,67.2,50079.0,57.3223,57.5784,57.3223,57.3735,50079.0
2019-04-08 09:35:00,67.24,67.32,67.21,67.26,14832.0,57.4076,57.4759,57.382,57.4247,14832.0
2019-04-08 09:40:00,67.26,67.26,67.05,67.09,10435.0,57.4247,57.4247,57.2454,57.2796,10435.0
2019-04-08 09:45:00,67.1,67.15,67.07,67.14,13767.0,57.2881,57.3308,57.2625,57.3223,13767.0
2019-04-08 09:50:00,67.13,67.23,67.12,67.19,15327.0,57.3137,57.3991,57.3052,57.3649,15327.0
2019-04-08 09:55:00,67.19,67.29,67.14,67.28,11806.0,57.3649,57.4503,57.3223,57.4418,11806.0
2019-04-08 10:00:00,67.29,67.3,67.24,67.24,11608.0,57.4503,57.4589,57.4076,57.4076,11608.0
2019-04-08 10:05:00,67.24,67.33,67.24,67.24,11216.0,57.4076,57.4845,57.4076,57.4076,11216.0
2019-04-08 10:10:00,67.23,67.28,67.22,67.24,6350.0,57.3991,57.4418,57.3906,57.4076,6350.0
2019-04-08 10:15:00,67.24,67.25,67.15,67.17,7819.0,57.4076,57.4162,57.3308,57.3479,7819.0
2019-04-08 10:20:00,67.18,67.21,67.17,67.19,5010.0,57.3564,57.382,57.3479,57.3649,5010.0
2019-04-08 10:25:00,67.18,67.18,67.12,67.14,5912.0,57.3564,57.3564,57.3052,57.3223,5912.0
2019-04-08 10:30:00,67.14,67.2,67.14,67.17,12716.0,57.3223,57.3735,57.3223,57.3479,12716.0
2019-04-08 10:35:00,67.17,67.23,67.15,67.16,12650.0,57.3479,57.3991,57.3308,57.3393,12650.0
2019-04-08 10:40:00,67.16,67.22,67.15,67.21,7221.0,57.3393,57.3906,57.3308,57.382,7221.0
2019-04-08 10:45:00,67.21,67.25,67.16,67.17,9223.0,57.382,57.4162,57.3393,57.3479,9223.0
2019-04-08 10:50:00,67.16,67.18,67.14,67.15,7443.0,57.3393,57.3564,57.3223,57.3308,7443.0
2019-04-08 10:55:00,67.14,67.14,67.03,67.05,15388.0,57.3223,57.3223,57.2283,57.2454,15388.0
2019-04-08 11:00:00,67.06,67.12,67.05,67.12,7841.0,57.2539,57.3052,57.2454,57.3052,7841.0
2019-04-08 11:05:00,67.11,67.13,67.07,67.08,10410.0,57.2966,57.3137,57.2625,57.271,10410.0
2019-04-08 11:10:00,67.08,67.14,67.06,67.08,7702.0,57.271,57.3223,57.2539,57.271,7702.0
2019-04-08 11:15:00,67.09,67.14,67.09,67.14,5057.0,57.2796,57.3223,57.2796,57.3223,5057.0
2019-04-08 11:20:00,67.13,67.14,67.06,67.06,7293.0,57.3137,57.3223,57.2539,57.2539,7293.0
2019-04-08 11:25:00,67.07,67.09,67.01,67.04,14049.0,57.2625,57.2796,57.2113,57.2369,14049.0
2019-04-08 11:30:00,67.05,67.1,67.05,67.08,13513.0,57.2454,57.2881,57.2454,57.271,13513.0
2019-04-08 11:35:00,67.08,67.12,67.05,67.05,23851.0,57.271,57.3052,57.2454,57.2454,23851.0
2019-04-08 11:40:00,67.05,67.1,67.05,67.05,10223.0,57.2454,57.2881,57.2454,57.2454,10223.0
2019-04-08 11:45:00,67.06,67.09,67.04,67.09,30749.0,57.2539,57.2796,57.2369,57.2796,30749.0
2019-04-08 11:50:00,67.08,67.08,66.99,67.01,11418.0,57.271,57.271,57.1942,57.2113,11418.0
2019-04-08 11:55:00,67.0,67.0,66.97,66.98,15385.0,57.2027,57.2027,57.1771,57.1856,15385.0
2019-04-08 12:00:00,66.99,67.0,66.95,66.97,22293.0,57.1942,57.2027,57.16,57.1771,22293.0
2019-04-08 12:05:00,66.98,67.03,66.96,67.0,8121.0,57.1856,57.2283,57.1686,57.2027,8121.0
2019-04-08 12:10:00,67.0,67.02,66.99,67.0,6867.0,57.2027,57.2198,57.1942,57.2027,6867.0
2019-04-08 12:15:00,67.0,67.0,66.98,66.98,3679.0,57.2027,57.2027,57.1856,57.1856,3679.0
2019-04-08 12:20:00,66.99,67.01,66.96,66.99,6005.0,57.1942,57.2113,57.1686,57.1942,6005.0
2019-04-08 12:25:00,66.99,66.99,66.98,66.98,5768.0,57.1942,57.1942,57.1856,57.1856,5768.0
2019-04-08 12:30:00,66.98,67.01,66.96,67.0,10098.0,57.1856,57.2113,57.1686,57.2027,10098.0
2019-04-08 12:35:00,66.99,67.06,66.98,67.04,8082.0,57.1942,57.2539,57.1856,57.2369,8082.0
2019-04-08 12:40:00,67.04,67.04,66.99,67.01,7065.0,57.2369,57.2369,57.1942,57.2113,7065.0
2019-04-08 12:45:00,67.01,67.03,67.0,67.01,6182.0,57.2113,57.2283,57.2027,57.2113,6182.0
2019-04-08 12:50:00,67.01,67.05,67.0,67.03,4328.0,57.2113,57.2454,57.2027,57.2283,4328.0
2019-04-08 12:55:00,67.03,67.08,67.01,67.02,8642.0,57.2283,57.271,57.2113,57.2198,8642.0
2019-04-08 13:00:00,67.02,67.03,67.0,67.02,7728.0,57.2198,57.2283,57.2027,57.2198,7728.0
2019-04-08 13:05:00,67.02,67.04,67.02,67.03,7407.0,57.2198,57.2369,57.2198,57.2283,7407.0
2019-04-08 13:10:00,67.03,67.04,66.99,67.03,9900.0,57.2283,57.2369,57.1942,57.2283,9900.0
2019-04-08 13:15:00,67.04,67.07,67.04,67.05,2111.0,57.2369,57.2625,57.2369,57.2454,2111.0
2019-04-08 13:20:00,67.05,67.05,67.02,67.02,3273.0,57.2454,57.2454,57.2198,57.2198,3273.0
2019-04-08 13:25:00,67.03,67.08,67.03,67.06,6491.0,57.2283,57.271,57.2283,57.2539,6491.0
2019-04-08 13:30:00,67.07,67.07,67.03,67.05,5600.0,57.2625,57.2625,57.2283,57.2454,5600.0
2019-04-08 13:35:00,67.06,67.07,67.01,67.01,3593.0,57.2539,57.2625,57.2113,57.2113,3593.0
2019-04-08 13:40:00,67.02,67.06,67.01,67.04,14608.0,57.2198,57.2539,57.2113,57.2369,14608.0
2019-04-08 13:45:00,67.04,67.09,67.04,67.06,9011.0,57.2369,57.2796,57.2369,57.2539,9011.0
2019-04-08 13:50:00,67.04,67.09,67.04,67.08,5761.0,57.2369,57.2796,57.2369,57.271,5761.0
2019-04-08 13:55:00,67.09,67.09,67.04,67.07,6713.0,57.2796,57.2796,57.2369,57.2625,6713.0
2019-04-08 14:00:00,67.06,67.07,67.03,67.03,6777.0,57.2539,57.2625,57.2283,57.2283,6777.0
2019-04-08 14:05:00,67.03,67.07,67.02,67.06,8750.0,57.2283,57.2625,57.2198,57.2539,8750.0
2019-04-08 14:10:00,67.06,67.09,67.05,67.05,4497.0,57.2539,57.2796,57.2454,57.2454,4497.0
2019-04-08 14:15:00,67.05,67.06,67.03,67.05,6408.0,57.2454,57.2539,57.2283,57.2454,6408.0
2019-04-08 14:20:00,67.03,67.04,67.01,67.03,6948.0,57.2283,57.2369,57.2113,57.2283,6948.0
2019-04-08 14:25:00,67.04,67.09,67.03,67.06,13535.0,57.2369,57.2796,57.2283,57.2539,13535.0
2019-04-08 14:30:00,67.06,67.09,67.06,67.07,6654.0,57.2539,57.2796,57.2539,57.2625,6654.0
2019-04-08 14:35:00,67.07,67.1,67.06,67.08,8985.0,57.2625,57.2881,57.2539,57.271,8985.0
2019-04-08 14:40:00,67.08,67.11,67.07,67.1,6551.0,57.271,57.2966,57.2625,57.2881,6551.0
2019-04-08 14:45:00,67.09,67.1,67.06,67.06,3000.0,57.2796,57.2881,57.2539,57.2539,3000.0
2019-04-08 14:50:00,67.07,67.09,67.05,67.07,15747.0,57.2625,57.2796,57.2454,57.2625,15747.0
2019-04-08 14:55:00,67.07,67.08,67.05,67.06,10822.0,57.2625,57.271,57.2454,57.2539,10822.0
2019-04-08 15:00:00,67.07,67.09,67.05,67.05,8734.0,57.2625,57.2796,57.2454,57.2454,8734.0
2019-04-08 15:05:00,67.05,67.11,67.05,67.07,8751.0,57.2454,57.2966,57.2454,57.2625,8751.0
2019-04-08 15:10:00,67.08,67.12,67.07,67.11,12130.0,57.271,57.3052,57.2625,57.2966,12130.0
2019-04-08 15:15:00,67.1,67.11,67.07,67.09,10962.0,57.2881,57.2966,57.2625,57.2796,10962.0
2019-04-08 15:20:00,67.09,67.1,67.04,67.08,16184.0,57.2796,57.2881,57.2369,57.271,16184.0
2019-04-08 15:25:00,67.07,67.09,67.05,67.06,10140.0,57.2625,57.2796,57.2454,57.2539,10140.0
2019-04-08 15:30:00,67.06,67.15,67.04,67.13,45871.0,57.2539,57.3308,57.2369,57.3137,45871.0
2019-04-08 15:35:00,67.13,67.18,67.1,67.16,24855.0,57.3137,57.3564,57.2881,57.3393,24855.0
2019-04-08 15:40:00,67.16,67.2,67.15,67.2,16765.0,57.3393,57.3735,57.3308,57.3735,16765.0
2019-04-08 15:45:00,67.19,67.21,67.19,67.21,26763.0,57.3649,57.382,57.3649,57.382,26763.0
2019-04-08 15:50:00,67.21,67.3,67.21,67.28,50814.0,57.382,57.4589,57.382,57.4418,50814.0
2019-04-08 15:55:00,67.29,67.44,67.18,67.25,627137.0,57.4503,57.5784,57.3564,57.4162,627137.0
2019-04-09 09:30:00,67.09,67.2,67.09,67.11,22291.0,57.2796,57.3735,57.2796,57.2966,22291.0
2019-04-09 09:35:00,67.14,67.14,66.97,67.03,15330.0,57.3223,57.3223,57.1771,57.2283,15330.0
2019-04-09 09:40:00,67.01,67.06,66.95,66.96,10585.0,57.2113,57.2539,57.16,57.1686,10585.0
2019-04-09 09:45:00,66.96,66.97,66.91,66.94,9683.0,57.1686,57.1771,57.1259,57.1515,9683.0
2019-04-09 09:50:00,66.95,67.07,66.94,67.07,9801.0,57.16,57.2625,57.1515,57.2625,9801.0
2019-04-09 09:55:00,67.06,67.11,67.03,67.09,10867.0,57.2539,57.2966,57.2283,57.2796,10867.0
2019-04-09 10:00:00,67.09,67.09,66.99,67.01,14385.0,57.2796,57.2796,57.1942,57.2113,14385.0
2019-04-09 10:05:00,67.01,67.04,66.98,66.98,7457.0,57.2113,57.2369,57.1856,57.1856,7457.0
2019-04-09 10:10:00,66.97,66.99,66.92,66.93,11986.0,57.1771,57.1942,57.1344,57.143,11986.0
2019-04-09 10:15:00,66.93,67.0,66.93,66.97,12016.0,57.143,57.2027,57.143,57.1771,12016.0
2019-04-09 10:20:00,66.97,66.98,66.95,66.97,18264.0,57.1771,57.1856,57.16,57.1771,18264.0
2019-04-09 10:25:00,66.96,66.96,66.92,66.94,11756.0,57.1686,57.1686,57.1344,57.1515,11756.0
2019-04-09 10:30:00,66.95,67.08,66.95,67.07,21330.0,57.16,57.271,57.16,57.2625,21330.0
2019-04-09 10:35:00,67.08,67.13,67.07,67.09,20042.0,57.271,57.3137,57.2625,57.2796,20042.0
2019-04-09 10:40:00,67.09,67.15,67.06,67.13,19470.0,57.2796,57.3308,57.2539,57.3137,19470.0
2019-04-09 10:45:00,67.12,67.17,67.11,67.15,11682.0,57.3052,57.3479,57.2966,57.3308,11682.0
2019-04-09 10:50:00,67.16,67.23,67.15,67.23,8093.0,57.3393,57.3991,57.3308,57.3991,8093.0
2019-04-09 10:55:00,67.23,67.34,67.23,67.34,13191.0,57.3991,57.493,57.3991,57.493,13191.0
2019-04-09 11:00:00,67.34,67.35,67.29,67.32,10693.0,57.493,57.5015,57.4503,57.4759,10693.0
2019-04-09 11:05:00,67.33,67.33,67.26,67.26,6063.0,57.4845,57.4845,57.4247,57.4247,6063.0
2019-04-09 11:10:00,67.27,67.31,67.26,67.3,7712.0,57.4332,57.4674,57.4247,57.4589,7712.0
2019-04-09 11:15:00,67.3,67.31,67.21,67.22,12451.0,57.4589,57.4674,57.382,57.3906,12451.0
2019-04-09 11:20:00,67.23,67.3,67.22,67.26,18770.0,57.3991,57.4589,57.3906,57.4247,18770.0
2019-04-09 11:25:00,67.26,67.3,67.25,67.26,12440.0,57.4247,57.4589,57.4162,57.4247,12440.0
2019-04-09 11:30:00,67.26,67.27,67.17,67.17,10708.0,57.4247,57.4332,57.3479,57.3479,10708.0
2019-04-09 11:35:00,67.17,67.2,67.14,67.15,9914.0,57.3479,57.3735,57.3223,57.3308,9914.0
2019-04-09 11:40:00,67.16,67.19,67.15,67.17,6475.0,57.3393,57.3649,57.3308,57.3479,6475.0
2019-04-09 11:45:00,67.17,67.19,67.15,67.18,5922.0,57.3479,57.3649,57.3308,57.3564,5922.0
2019-04-09 11:50:00,67.17,67.19,67.15,67.19,8287.0,57.3479,57.3649,57.3308,57.3649,8287.0
2019-04-09 11:55:00,67.19,67.2,67.16,67.16,6176.0,57.3649,57.3735,57.3393,57.3393,6176.0
2019-04-09 12:00:00,67.16,67.18,67.13,67.15,13042.0,57.3393,57.3564,57.3137,57.3308,13042.0
2019-04-09 12:05:00,67.16,67.18,67.13,67.17,9398.0,57.3393,57.3564,57.3137,57.3479,9398.0
2019-04-09 12:10:00,67.17,67.21,67.15,67.2,5758.0,57.3479,57.382,57.3308,57.3735,5758.0
2019-04-09 12:15:00,67.22,67.24,67.21,67.23,5459.0,57.3906,57.4076,57.382,57.3991,5459.0
2019-04-09 12:20:00,67.23,67.23,67.17,67.17,7763.0,57.3991,57.3991,57.3479,57.3479,7763.0
2019-04-09 12:25:00,67.17,67.17,67.12,67.13,13416.0,57.3479,57.3479,57.3052,57.3137,13416.0
2019-04-09 12:30:00,67.14,67.15,67.1,67.11,8787.0,57.3223,57.3308,57.2881,57.2966,8787.0
2019-04-09 12:35:00,67.12,67.12,67.08,67.1,9893.0,57.3052,57.3052,57.271,57.2881,9893.0
2019-04-09 12:40:00,67.1,67.12,67.09,67.09,5678.0,57.2881,57.3052,57.2796,57.2796,5678.0
2019-04-09 12:45:00,67.08,67.09,67.05,67.05,7663.0,57.271,57.2796,57.2454,57.2454,7663.0
2019-04-09 12:50:00,67.05,67.07,67.04,67.06,3835.0,57.2454,57.2625,57.2369,57.2539,3835.0
2019-04-09 12:55:00,67.07,67.09,67.06,67.06,7154.0,57.2625,57.2796,57.2539,57.2539,7154.0
2019-04-09 13:00:00,67.06,67.07,67.03,67.05,7040.0,57.2539,57.2625,57.2283,57.2454,7040.0
2019-04-09 13:05:00,67.05,67.06,67.01,67.06,4777.0,57.2454,57.2539,57.2113,57.2539,4777.0
2019-04-09 13:10:00,67.07,67.08,67.05,67.06,9330.0,57.2625,57.271,57.2454,57.2539,9330.0
2019-04-09 13:15:00,67.06,67.08,67.02,67.02,8253.0,57.2539,57.271,57.2198,57.2198,8253.0
2019-04-09 13:20:00,67.03,67.06,67.01,67.04,7684.0,57.2283,57.2539,57.2113,57.2369,7684.0
2019-04-09 13:25:00,67.03,67.04,67.01,67.02,9245.0,57.2283,57.2369,57.2113,57.2198,9245.0
2019-04-09 13:30:00,67.02,67.03,66.99,67.01,7736.0,57.2198,57.2283,57.1942,57.2113,7736.0
2019-04-09 13:35:00,67.01,67.04,67.0,67.04,5630.0,57.2113,57.2369,57.2027,57.2369,5630.0
2019-04-09 13:40:00,67.04,67.06,67.01,67.02,5931.0,57.2369,57.2539,57.2113,57.2198,5931.0
2019-04-09 13:45:00,67.03,67.05,67.02,67.05,4712.0,57.2283,57.2454,57.2198,57.2454,4712.0
2019-04-09 13:50:00,67.05,67.05,67.01,67.02,7730.0,57.2454,57.2454,57.2113,57.2198,7730.0
2019-04-09 13:55:00,67.01,67.03,67.01,67.02,5495.0,57.2113,57.2283,57.2113,57.2198,5495.0
2019-04-09 14:00:00,67.02,67.02,66.97,66.97,9182.0,57.2198,57.2198,57.1771,57.1771,9182.0
2019-04-09 14:05:00,66.97,66.98,66.93,66.95,9847.0,57.1771,57.1856,57.143,57.16,9847.0
2019-04-09 14:10:00,66.95,66.98,66.94,66.97,11418.0,57.16,57.1856,57.1515,57.1771,11418.0
2019-04-09 14:15:00,66.97,66.99,66.96,66.96,8837.0,57.1771,57.1942,57.1686,57.1686,8837.0
2019-04-09 14:20:00,66.96,66.97,66.94,66.96,10865.0,57.1686,57.1771,57.1515,57.1686,10865.0
2019-04-09 14:25:00,66.96,66.97,66.92,66.92,14059.0,57.1686,57.1771,57.1344,57.1344,14059.0
2019-04-09 14:30:00,66.93,66.95,66.92,66.93,5726.0,57.143,57.16,57.1344,57.143,5726.0
2019-04-09 14:35:00,66.94,66.97,66.94,66.97,11257.0,57.1515,57.1771,57.1515,57.1771,11257.0
2019-04-09 14:40:00,66.96,66.96,66.89,66.9,8727.0,57.1686,57.1686,57.1088,57.1173,8727.0
2019-04-09 14:45:00,66.9,66.93,66.9,66.92,9174.0,57.1173,57.143,57.1173,57.1344,9174.0
2019-04-09 14:50:00,66.93,66.95,66.92,66.93,9468.0,57.143,57.16,57.1344,57.143,9468.0
2019-04-09 14:55:00,66.93,66.93,66.88,66.91,12043.0,57.143,57.143,57.1003,57.1259,12043.0
2019-04-09 15:00:00,66.9,66.92,66.86,66.86,14792.0,57.1173,57.1344,57.0832,57.0832,14792.0
2019-04-09 15:05:00,66.87,66.87,66.84,66.84,8585.0,57.0917,57.0917,57.0661,57.0661,8585.0
2019-04-09 15:10:00,66.85,66.89,66.84,66.87,8341.0,57.0747,57.1088,57.0661,57.0917,8341.0
2019-04-09 15:15:00,66.87,66.92,66.87,66.92,7635.0,57.0917,57.1344,57.0917,57.1344,7635.0
2019-04-09 15:20:00,66.91,66.92,66.89,66.9,12460.0,57.1259,57.1344,57.1088,57.1173,12460.0
2019-04-09 15:25:00,66.89,66.9,66.87,66.88,11151.0,57.1088,57.1173,57.0917,57.1003,11151.0
2019-04-09 15:30:00,66.87,66.93,66.87,66.9,20246.0,57.0917,57.143,57.0917,57.1173,20246.0
2019-04-09 15:35:00,66.89,66.93,66.86,66.89,19176.0,57.1088,57.143,57.0832,57.1088,19176.0
2019-04-09 15:40:00,66.9,66.9,66.84,66.85,20819.0,57.1173,57.1173,57.0661,57.0747,20819.0
2019-04-09 15:45:00,66.85,66.93,66.84,66.92,24041.0,57.0747,57.143,57.0661,57.1344,24041.0
2019-04-09 15:50:00,66.92,66.98,66.91,66.96,39847.0,57.1344,57.1856,57.1259,57.1686,39847.0
2019-04-09 15:55:00,66.96,66.97,66.87,66.97,91304.0,57.1686,57.1771,57.0917,57.1771,91304.0
2019-04-10 09:30:00,66.88,66.99,66.83,66.89,20107.0,57.1003,57.1942,57.0576,57.1088,20107.0
2019-04-10 09:35:00,66.91,67.11,66.91,67.08,5385.0,57.1259,57.2966,57.1259,57.271,5385.0
2019-04-10 09:40:00,67.13,67.23,67.1,67.2,5423.0,57.3137,57.3991,57.2881,57.3735,5423.0
2019-04-10 09:45:00,67.22,67.28,67.16,67.16,10266.0,57.3906,57.4418,57.3393,57.3393,10266.0
2019-04-10 09:50:00,67.15,67.27,67.05,67.27,23993.0,57.3308,57.4332,57.2454,57.4332,23993.0
2019-04-10 09:55:00,67.27,67.35,67.26,67.34,7984.0,57.4332,57.5015,57.4247,57.493,7984.0
2019-04-10 10:00:00,67.33,67.36,67.21,67.23,8004.0,57.4845,57.5101,57.382,57.3991,8004.0
2019-04-10 10:05:00,67.23,67.24,67.2,67.22,7044.0,57.3991,57.4076,57.3735,57.3906,7044.0
2019-04-10 10:10:00,67.22,67.23,67.2,67.23,6124.0,57.3906,57.3991,57.3735,57.3991,6124.0
2019-04-10 10:15:00,67.23,67.24,67.15,67.23,11631.0,57.3991,57.4076,57.3308,57.3991,11631.0
2019-04-10 10:20:00,67.23,67.25,67.21,67.25,23356.0,57.3991,57.4162,57.382,57.4162,23356.0
2019-04-10 10:25:00,67.24,67.32,67.23,67.32,13023.0,57.4076,57.4759,57.3991,57.4759,13023.0
2019-04-10 10:30:00,67.35,67.41,67.34,67.35,9027.0,57.5015,57.5528,57.493,57.5015,9027.0
2019-04-10 10:35:00,67.37,67.44,67.35,67.4,13182.0,57.5186,57.5784,57.5015,57.5442,13182.0
2019-04-10 10:40:00,67.4,67.47,67.38,67.44,15445.0,57.5442,57.604,57.5272,57.5784,15445.0
2019-04-10 10:45:00,67.44,67.47,67.41,67.47,4958.0,57.5784,57.604,57.5528,57.604,4958.0
2019-04-10 10:50:00,67.46,67.46,67.42,67.44,7189.0,57.5955,57.5955,57.5613,57.5784,7189.0
2019-04-10 10:55:00,67.44,67.47,67.43,67.44,5483.0,57.5784,57.604,57.5698,57.5784,5483.0
2019-04-10 11:00:00,67.45,67.45,67.36,67.36,11463.0,57.5869,57.5869,57.5101,57.5101,11463.0
2019-04-10 11:05:00,67.33,67.35,67.32,67.33,7876.0,57.4845,57.5015,57.4759,57.4845,7876.0
2019-04-10 11:10:00,67.33,67.39,67.29,67.38,8610.0,57.4845,57.5357,57.4503,57.5272,8610.0
2019-04-10 11:15:00,67.39,67.39,67.35,67.39,8541.0,57.5357,57.5357,57.5015,57.5357,8541.0
2019-04-10 11:20:00,67.38,67.39,67.32,67.34,9619.0,57.5272,57.5357,57.4759,57.493,9619.0
2019-04-10 11:25:00,67.34,67.34,67.31,67.32,4180.0,57.493,57.493,57.4674,57.4759,4180.0
2019-04-10 11:30:00,67.32,67.4,67.32,67.39,5135.0,57.4759,57.5442,57.4759,57.5357,5135.0
2019-04-10 11:35:00,67.39,67.44,67.38,67.42,9462.0,57.5357,57.5784,57.5272,57.5613,9462.0
2019-04-10 11:40:00,67.41,67.44,67.4,67.41,6430.0,57.5528,57.5784,57.5442,57.5528,6430.0
2019-04-10 11:45:00,67.41,67.46,67.4,67.44,8710.0,57.5528,57.5955,57.5442,57.5784,8710.0
2019-04-10 11:50:00,67.45,67.48,67.43,67.43,9302.0,57.5869,57.6125,57.5698,57.5698,9302.0
2019-04-10 11:55:00,67.44,67.48,67.42,67.46,7826.0,57.5784,57.6125,57.5613,57.5955,7826.0
2019-04-10 12:00:00,67.45,67.48,67.44,67.46,6266.0,57.5869,57.6125,57.5784,57.5955,6266.0
2019-04-10 12:05:00,67.46,67.48,67.37,67.4,24773.0,57.5955,57.6125,57.5186,57.5442,24773.0
2019-04-10 12:10:00,67.4,67.43,67.39,67.42,7026.0,57.5442,57.5698,57.5357,57.5613,7026.0
2019-04-10 12:15:00,67.42,67.5,67.42,67.49,6187.0,57.5613,57.6296,57.5613,57.6211,6187.0
2019-04-10 12:20:00,67.48,67.5,67.47,67.49,6831.0,57.6125,57.6296,57.604,57.6211,6831.0
2019-04-10 12:25:00,67.49,67.52,67.47,67.48,14828.0,57.6211,57.6467,57.604,57.6125,14828.0
2019-04-10 12:30:00,67.48,67.54,67.47,67.51,7306.0,57.6125,57.6638,57.604,57.6381,7306.0
2019-04-10 12:35:00,67.5,67.5,67.38,67.39,14256.0,57.6296,57.6296,57.5272,57.5357,14256.0
2019-04-10 12:40:00,67.4,67.4,67.35,67.37,6855.0,57.5442,57.5442,57.5015,57.5186,6855.0
2019-04-10 12:45:00,67.37,67.37,67.34,67.34,8859.0,57.5186,57.5186,57.493,57.493,8859.0
2019-04-10 12:50:00,67.34,67.35,67.27,67.28,12695.0,57.493,57.5015,57.4332,57.4418,12695.0
2019-04-10 12:55:00,67.26,67.29,67.25,67.27,9619.0,57.4247,57.4503,57.4162,57.4332,9619.0
2019-04-10 13:00:00,67.27,67.31,67.26,67.3,7045.0,57.4332,57.4674,57.4247,57.4589,7045.0
2019-04-10 13:05:00,67.3,67.37,67.3,67.35,6297.0,57.4589,57.5186,57.4589,57.5015,6297.0
2019-04-10 13:10:00,67.36,67.36,67.33,67.35,3150.0,57.5101,57.5101,57.4845,57.5015,3150.0
2019-04-10 13:15:00,67.34,67.38,67.34,67.38,3506.0,57.493,57.5272,57.493,57.5272,3506.0
2019-04-10 13:20:00,67.38,67.38,67.34,67.38,5546.0,57.5272,57.5272,57.493,57.5272,5546.0
2019-04-10 13:25:00,67.39,67.4,67.34,67.34,7687.0,57.5357,57.5442,57.493,57.493,7687.0
2019-04-10 13:30:00,67.34,67.36,67.34,67.36,3100.0,57.493,57.5101,57.493,57.5101,3100.0
2019-04-10 13:35:00,67.37,67.38,67.34,67.34,7977.0,57.5186,57.5272,57.493,57.493,7977.0
2019-04-10 13:40:00,67.33,67.34,67.3,67.32,7737.0,57.4845,57.493,57.4589,57.4759,7737.0
2019-04-10 13:45:00,67.32,67.34,67.32,67.33,7294.0,57.4759,57.493,57.4759,57.4845,7294.0
2019-04-10 13:50:00,67.33,67.35,67.32,67.34,6519.0,57.4845,57.5015,57.4759,57.493,6519.0
2019-04-10 13:55:00,67.34,67.39,67.33,67.38,4446.0,57.493,57.5357,57.4845,57.5272,4446.0
2019-04-10 14:00:00,67.37,67.38,67.32,67.32,18187.0,57.5186,57.5272,57.4759,57.4759,18187.0
2019-04-10 14:05:00,67.33,67.37,67.31,67.34,8274.0,57.4845,57.5186,57.4674,57.493,8274.0
2019-04-10 14:10:00,67.34,67.37,67.33,67.37,5501.0,57.493,57.5186,57.4845,57.5186,5501.0
2019-04-10 14:15:00,67.36,67.38,67.34,67.38,6593.0,57.5101,57.5272,57.493,57.5272,6593.0
2019-04-10 14:20:00,67.39,67.39,67.26,67.29,12518.0,57.5357,57.5357,57.4247,57.4503,12518.0
2019-04-10 14:25:00,67.28,67.31,67.26,67.29,7761.0,57.4418,57.4674,57.4247,57.4503,7761.0
2019-04-10 14:30:00,67.28,67.3,67.25,67.28,8619.0,57.4418,57.4589,57.4162,57.4418,8619.0
2019-04-10 14:35:00,67.29,67.32,67.29,67.32,4952.0,57.4503,57.4759,57.4503,57.4759,4952.0
2019-04-10 14:40:00,67.31,67.35,67.3,67.34,6779.0,57.4674,57.5015,57.4589,57.493,6779.0
2019-04-10 14:45:00,67.33,67.35,67.32,67.33,9733.0,57.4845,57.5015,57.4759,57.4845,9733.0
2019-04-10 14:50:00,67.33,67.36,67.32,67.33,5347.0,57.4845,57.5101,57.4759,57.4845,5347.0
2019-04-10 14:55:00,67.34,67.39,67.33,67.39,7348.0,57.493,57.5357,57.4845,57.5357,7348.0
2019-04-10 15:00:00,67.39,67.44,67.38,67.39,9894.0,57.5357,57.5784,57.5272,57.5357,9894.0
2019-04-10 15:05:00,67.39,67.44,67.39,67.43,11305.0,57.5357,57.5784,57.5357,57.5698,11305.0
2019-04-10 15:10:00,67.44,67.44,67.36,67.37,8579.0,57.5784,57.5784,57.5101,57.5186,8579.0
2019-04-10 15:15:00,67.37,67.39,67.37,67.39,8710.0,57.5186,57.5357,57.5186,57.5357,8710.0
2019-04-10 15:20:00,67.39,67.4,67.34,67.35,11785.0,57.5357,57.5442,57.493,57.5015,11785.0
2019-04-10 15:25:00,67.35,67.35,67.29,67.3,17731.0,57.5015,57.5015,57.4503,57.4589,17731.0
2019-04-10 15:30:00,67.3,67.36,67.3,67.36,20353.0,57.4589,57.5101,57.4589,57.5101,20353.0
2019-04-10 15:35:00,67.36,67.39,67.35,67.39,20590.0,57.5101,57.5357,57.5015,57.5357,20590.0
2019-04-10 15:40:00,67.39,67.4,67.38,67.4,20900.0,57.5357,57.5442,57.5272,57.5442,20900.0
2019-04-10 15:45:00,67.4,67.4,67.37,67.38,27811.0,57.5442,57.5442,57.5186,57.5272,27811.0
2019-04-10 15:50:00,67.38,67.38,67.32,67.35,36748.0,57.5272,57.5272,57.4759,57.5015,36748.0
2019-04-10 15:55:00,67.34,67.44,67.3,67.43,89652.0,57.493,57.5784,57.4589,57.5698,89652.0
2019-04-11 09:30:00,67.6,67.67,67.51,67.58,35623.0,57.715,57.7748,57.6381,57.6979,35623.0
2019-04-11 09:35:00,67.61,67.72,67.58,67.72,10339.0,57.7235,57.8174,57.6979,57.8174,10339.0
2019-04-11 09:40:00,67.72,67.82,67.69,67.8,26100.0,57.8174,57.9028,57.7918,57.8857,26100.0
2019-04-11 09:45:00,67.8,67.85,67.72,67.76,13092.0,57.8857,57.9284,57.8174,57.8516,13092.0
2019-04-11 09:50:00,67.77,67.87,67.76,67.87,7581.0,57.8601,57.9455,57.8516,57.9455,7581.0
2019-04-11 09:55:00,67.87,67.87,67.73,67.74,8054.0,57.9455,57.9455,57.826,57.8345,8054.0
2019-04-11 10:00:00,67.75,67.8,67.69,67.8,12126.0,57.8431,57.8857,57.7918,57.8857,12126.0
2019-04-11 10:05:00,67.81,67.83,67.75,67.75,9131.0,57.8943,57.9114,57.8431,57.8431,9131.0
2019-04-11 10:10:00,67.75,67.75,67.68,67.71,5200.0,57.8431,57.8431,57.7833,57.8089,5200.0
2019-04-11 10:15:00,67.7,67.73,67.68,67.68,10228.0,57.8004,57.826,57.7833,57.7833,10228.0
2019-04-11 10:20:00,67.69,67.76,67.69,67.76,14062.0,57.7918,57.8516,57.7918,57.8516,14062.0
2019-04-11 10:25:00,67.76,67.76,67.72,67.74,12436.0,57.8516,57.8516,57.8174,57.8345,12436.0
2019-04-11 10:30:00,67.73,67.81,67.73,67.8,9957.0,57.826,57.8943,57.826,57.8857,9957.0
2019-04-11 10:35:00,67.8,67.87,67.79,67.86,14152.0,57.8857,57.9455,57.8772,57.937,14152.0
2019-04-11 10:40:00,67.87,67.94,67.86,67.92,19431.0,57.9455,58.0053,57.937,57.9882,19431.0
2019-04-11 10:45:00,67.93,67.98,67.87,67.97,64356.0,57.9967,58.0394,57.9455,58.0309,64356.0
2019-04-11 10:50:00,67.98,68.05,67.98,67.98,52931.0,58.0394,58.0992,58.0394,58.0394,52931.0
2019-04-11 10:55:00,67.99,68.02,67.98,68.01,6327.0,58.048,58.0736,58.0394,58.065,6327.0
2019-04-11 11:00:00,68.03,68.03,67.97,68.0,9170.0,58.0821,58.0821,58.0309,58.0565,9170.0
2019-04-11 11:05:00,68.0,68.03,67.99,68.01,11996.0,58.0565,58.0821,58.048,58.065,11996.0
2019-04-11 11:10:00,68.02,68.03,68.01,68.03,5870.0,58.0736,58.0821,58.065,58.0821,5870.0
2019-04-11 11:15:00,68.02,68.08,68.02,68.07,10258.0,58.0736,58.1248,58.0736,58.1163,10258.0
2019-04-11 11:20:00,68.07,68.16,68.06,68.11,19694.0,58.1163,58.1931,58.1077,58.1504,19694.0
2019-04-11 11:25:00,68.1,68.1,68.06,68.07,5512.0,58.1419,58.1419,58.1077,58.1163,5512.0
2019-04-11 11:30:00,68.07,68.08,67.98,68.0,8939.0,58.1163,58.1248,58.0394,58.0565,8939.0
2019-04-11 11:35:00,67.99,68.03,67.99,68.0,5278.0,58.048,58.0821,58.048,58.0565,5278.0
2019-04-11 11:40:00,68.0,68.0,67.9,67.92,12228.0,58.0565,58.0565,57.9711,57.9882,12228.0
2019-04-11 11:45:00,67.92,67.97,67.92,67.96,5475.0,57.9882,58.0309,57.9882,58.0223,5475.0
2019-04-11 11:50:00,67.96,67.96,67.91,67.92,12981.0,58.0223,58.0223,57.9797,57.9882,12981.0
2019-04-11 11:55:00,67.92,67.97,67.91,67.94,10319.0,57.9882,58.0309,57.9797,58.0053,10319.0
2019-04-11 12:00:00,67.95,68.0,67.93,68.0,6017.0,58.0138,58.0565,57.9967,58.0565,6017.0
2019-04-11 12:05:00,68.0,68.07,67.99,68.06,27640.0,58.0565,58.1163,58.048,58.1077,27640.0
2019-04-11 12:10:00,68.06,68.14,68.05,68.1,32111.0,58.1077,58.176,58.0992,58.1419,32111.0
2019-04-11 12:15:00,68.1,68.14,68.1,68.13,6324.0,58.1419,58.176,58.1419,58.1675,6324.0
2019-04-11 12:20:00,68.13,68.16,68.12,68.13,6397.0,58.1675,58.1931,58.1589,58.1675,6397.0
2019-04-11 12:25:00,68.13,68.13,68.08,68.13,13167.0,58.1675,58.1675,58.1248,58.1675,13167.0
2019-04-11 12:30:00,68.14,68.17,68.12,68.14,25262.0,58.176,58.2016,58.1589,58.176,25262.0
2019-04-11 12:35:00,68.14,68.14,68.09,68.11,5112.0,58.176,58.176,58.1333,58.1504,5112.0
2019-04-11 12:40:00,68.11,68.16,68.09,68.14,29624.0,58.1504,58.1931,58.1333,58.176,29624.0
2019-04-11 12:45:00,68.15,68.15,68.05,68.07,8587.0,58.1846,58.1846,58.0992,58.1163,8587.0
2019-04-11 12:50:00,68.07,68.07,68.04,68.06,6057.0,58.1163,58.1163,58.0906,58.1077,6057.0
2019-04-11 12:55:00,68.06,68.13,68.05,68.13,11051.0,58.1077,58.1675,58.0992,58.1675,11051.0
2019-04-11 13:00:00,68.12,68.14,68.11,68.13,3293.0,58.1589,58.176,58.1504,58.1675,3293.0
2019-04-11 13:05:00,68.14,68.16,68.13,68.15,5708.0,58.176,58.1931,58.1675,58.1846,5708.0
2019-04-11 13:10:00,68.14,68.16,68.14,68.14,3080.0,58.176,58.1931,58.176,58.176,3080.0
2019-04-11 13:15:00,68.13,68.15,68.12,68.15,5077.0,58.1675,58.1846,58.1589,58.1846,5077.0
2019-04-11 13:20:00,68.15,68.16,68.14,68.15,3859.0,58.1846,58.1931,58.176,58.1846,3859.0
2019-04-11 13:25:00,68.16,68.16,68.12,68.12,7709.0,58.1931,58.1931,58.1589,58.1589,7709.0
2019-04-11 13:30:00,68.13,68.14,68.1,68.1,5880.0,58.1675,58.176,58.1419,58.1419,5880.0
2019-04-11 13:35:00,68.1,68.11,68.08,68.08,3178.0,58.1419,58.1504,58.1248,58.1248,3178.0
2019-04-11 13:40:00,68.08,68.09,68.05,68.06,6583.0,58.1248,58.1333,58.0992,58.1077,6583.0
2019-04-11 13:45:00,68.05,68.11,68.05,68.11,4336.0,58.0992,58.1504,58.0992,58.1504,4336.0
2019-04-11 13:50:00,68.11,68.13,68.11,68.11,3252.0,58.1504,58.1675,58.1504,58.1504,3252.0
2019-04-11 13:55:00,68.11,68.13,68.09,68.13,9377.0,58.1504,58.1675,58.1333,58.1675,9377.0
2019-04-11 14:00:00,68.14,68.14,68.1,68.1,6865.0,58.176,58.176,58.1419,58.1419,6865.0
2019-04-11 14:05:00,68.1,68.11,68.05,68.07,10992.0,58.1419,58.1504,58.0992,58.1163,10992.0
2019-04-11 14:10:00,68.06,68.09,68.04,68.04,6597.0,58.1077,58.1333,58.0906,58.0906,6597.0
2019-04-11 14:15:00,68.05,68.06,68.02,68.02,11154.0,58.0992,58.1077,58.0736,58.0736,11154.0
2019-04-11 14:20:00,68.03,68.03,67.99,68.0,8538.0,58.0821,58.0821,58.048,58.0565,8538.0
2019-04-11 14:25:00,68.0,68.0,67.93,67.95,10263.0,58.0565,58.0565,57.9967,58.0138,10263.0
2019-04-11 14:30:00,67.95,68.0,67.94,67.95,12277.0,58.0138,58.0565,58.0053,58.0138,12277.0
2019-04-11 14:35:00,67.95,68.02,67.95,68.01,12743.0,58.0138,58.0736,58.0138,58.065,12743.0
2019-04-11 14:40:00,68.01,68.04,67.98,68.03,8216.0,58.065,58.0906,58.0394,58.0821,8216.0
2019-04-11 14:45:00,68.03,68.06,68.03,68.05,3300.0,58.0821,58.1077,58.0821,58.0992,3300.0
2019-04-11 14:50:00,68.05,68.05,68.01,68.02,9311.0,58.0992,58.0992,58.065,58.0736,9311.0
2019-04-11 14:55:00,68.02,68.02,67.99,67.99,10672.0,58.0736,58.0736,58.048,58.048,10672.0
2019-04-11 15:00:00,68.0,68.06,67.99,68.05,11785.0,58.0565,58.1077,58.048,58.0992,11785.0
2019-04-11 15:05:00,68.06,68.07,68.01,68.02,30130.0,58.1077,58.1163,58.065,58.0736,30130.0
2019-04-11 15:10:00,68.02,68.02,67.89,67.9,65660.0,58.0736,58.0736,57.9626,57.9711,65660.0
2019-04-11 15:15:00,67.9,67.92,67.86,67.92,24307.0,57.9711,57.9882,57.937,57.9882,24307.0
2019-04-11 15:20:00,67.91,67.97,67.9,67.91,19750.0,57.9797,58.0309,57.9711,57.9797,19750.0
2019-04-11 15:25:00,67.91,67.92,67.87,67.88,19903.0,57.9797,57.9882,57.9455,57.954,19903.0
2019-04-11 15:30:00,67.89,68.0,67.89,68.0,24361.0,57.9626,58.0565,57.9626,58.0565,24361.0
2019-04-11 15:35:00,67.99,68.11,67.98,68.11,28160.0,58.048,58.1504,58.0394,58.1504,28160.0
2019-04-11 15:40:00,68.11,68.13,68.08,68.09,28267.0,58.1504,58.1675,58.1248,58.1333,28267.0
2019-04-11 15:45:00,68.09,68.11,68.07,68.09,42690.0,58.1333,58.1504,58.1163,58.1333,42690.0
2019-04-11 15:50:00,68.09,68.21,68.08,68.17,74801.0,58.1333,58.2358,58.1248,58.2016,74801.0
2019-04-11 15:55:00,68.18,68.19,68.12,68.13,139640.0,58.2102,58.2187,58.1589,58.1675,139640.0
2019-04-12 09:30:00,68.18,68.29,67.93,67.93,23379.0,58.2102,58.3041,57.9967,57.9967,23379.0
2019-04-12 09:35:00,67.96,68.22,67.95,68.17,6814.0,58.0223,58.2443,58.0138,58.2016,6814.0
2019-04-12 09:40:00,68.19,68.21,68.1,68.13,23863.0,58.2187,58.2358,58.1419,58.1675,23863.0
2019-04-12 09:45:00,68.14,68.25,68.12,68.16,24454.0,58.176,58.2699,58.1589,58.1931,24454.0
2019-04-12 09:50:00,68.17,68.21,68.15,68.18,19874.0,58.2016,58.2358,58.1846,58.2102,19874.0
2019-04-12 09:55:00,68.18,68.34,68.15,68.33,26721.0,58.2102,58.3468,58.1846,58.3382,26721.0
2019-04-12 10:00:00,68.29,68.39,68.25,68.28,45634.0,58.3041,58.3895,58.2699,58.2956,45634.0
2019-04-12 10:05:00,68.29,68.35,68.28,68.33,10867.0,58.3041,58.3553,58.2956,58.3382,10867.0
2019-04-12 10:10:00,68.33,68.38,68.3,68.37,11755.0,58.3382,58.3809,58.3126,58.3724,11755.0
2019-04-12 10:15:00,68.38,68.53,68.38,68.48,24946.0,58.3809,58.509,58.3809,58.4663,24946.0
2019-04-12 10:20:00,68.48,68.6,68.47,68.53,11233.0,58.4663,58.5688,58.4578,58.509,11233.0
2019-04-12 10:25:00,68.53,68.63,68.5,68.63,43029.0,58.509,58.5944,58.4834,58.5944,43029.0
2019-04-12 10:30:00,68.64,68.71,68.63,68.64,24185.0,58.6029,58.6627,58.5944,58.6029,24185.0
2019-04-12 10:35:00,68.64,68.68,68.6,68.62,158567.0,58.6029,58.6371,58.5688,58.5858,158567.0
2019-04-12 10:40:00,68.61,68.62,68.53,68.58,18029.0,58.5773,58.5858,58.509,58.5517,18029.0
2019-04-12 10:45:00,68.59,68.72,68.59,68.69,18987.0,58.5602,58.6712,58.5602,58.6456,18987.0
2019-04-12 10:50:00,68.67,68.67,68.53,68.53,15050.0,58.6285,58.6285,58.509,58.509,15050.0
2019-04-12 10:55:00,68.53,68.55,68.49,68.52,21140.0,58.509,58.5261,58.4748,58.5005,21140.0
2019-04-12 11:00:00,68.53,68.58,68.5,68.57,10072.0,58.509,58.5517,58.4834,58.5431,10072.0
2019-04-12 11:05:00,68.56,68.62,68.56,68.61,13975.0,58.5346,58.5858,58.5346,58.5773,13975.0
2019-04-12 11:10:00,68.6,68.6,68.53,68.59,9543.0,58.5688,58.5688,58.509,58.5602,9543.0
2019-04-12 11:15:00,68.58,68.64,68.56,68.64,9731.0,58.5517,58.6029,58.5346,58.6029,9731.0
2019-04-12 11:20:00,68.64,68.67,68.63,68.65,22317.0,58.6029,58.6285,58.5944,58.6114,22317.0
2019-04-12 11:25:00,68.65,68.66,68.6,68.61,8541.0,58.6114,58.62,58.5688,58.5773,8541.0
2019-04-12 11:30:00,68.61,68.62,68.59,68.62,9808.0,58.5773,58.5858,58.5602,58.5858,9808.0
2019-04-12 11:35:00,68.63,68.65,68.61,68.63,13020.0,58.5944,58.6114,58.5773,58.5944,13020.0
2019-04-12 11:40:00,68.63,68.68,68.63,68.68,9740.0,58.5944,58.6371,58.5944,58.6371,9740.0
2019-04-12 11:45:00,68.68,68.71,68.67,68.7,23114.0,58.6371,58.6627,58.6285,58.6541,23114.0
2019-04-12 11:50:00,68.71,68.72,68.56,68.59,24875.0,58.6627,58.6712,58.5346,58.5602,24875.0
2019-04-12 11:55:00,68.6,68.64,68.6,68.63,11031.0,58.5688,58.6029,58.5688,58.5944,11031.0
2019-04-12 12:00:00,68.62,68.65,68.61,68.64,14239.0,58.5858,58.6114,58.5773,58.6029,14239.0
2019-04-12 12:05:00,68.63,68.73,68.63,68.73,10025.0,58.5944,58.6797,58.5944,58.6797,10025.0
2019-04-12 12:10:00,68.73,68.75,68.72,68.73,5974.0,58.6797,58.6968,58.6712,58.6797,5974.0
2019-04-12 12:15:00,68.74,68.79,68.74,68.76,15118.0,58.6883,58.731,58.6883,58.7054,15118.0
2019-04-12 12:20:00,68.75,68.77,68.73,68.77,6190.0,58.6968,58.7139,58.6797,58.7139,6190.0
2019-04-12 12:25:00,68.77,68.77,68.68,68.7,13822.0,58.7139,58.7139,58.6371,58.6541,13822.0
2019-04-12 12:30:00,68.7,68.76,68.7,68.74,6229.0,58.6541,58.7054,58.6541,58.6883,6229.0
2019-04-12 12:35:00,68.74,68.76,68.71,68.75,7839.0,58.6883,58.7054,58.6627,58.6968,7839.0
2019-04-12 12:40:00,68.75,68.81,68.73,68.81,9848.0,58.6968,58.7481,58.6797,58.7481,9848.0
2019-04-12 12:45:00,68.81,68.82,68.78,68.82,14075.0,58.7481,58.7566,58.7224,58.7566,14075.0
2019-04-12 12:50:00,68.83,68.87,68.81,68.85,9220.0,58.7651,58.7993,58.7481,58.7822,9220.0
2019-04-12 12:55:00,68.85,68.88,68.85,68.88,8454.0,58.7822,58.8078,58.7822,58.8078,8454.0
2019-04-12 13:00:00,68.88,68.9,68.84,68.85,12012.0,58.8078,58.8249,58.7737,58.7822,12012.0
2019-04-12 13:05:00,68.85,68.85,68.78,68.78,9585.0,58.7822,58.7822,58.7224,58.7224,9585.0
2019-04-12 13:10:00,68.78,68.8,68.77,68.8,8000.0,58.7224,58.7395,58.7139,58.7395,8000.0
2019-04-12 13:15:00,68.8,68.83,68.76,68.81,8787.0,58.7395,58.7651,58.7054,58.7481,8787.0
2019-04-12 13:20:00,68.81,68.83,68.78,68.79,11203.0,58.7481,58.7651,58.7224,58.731,11203.0
2019-04-12 13:25:00,68.79,68.8,68.77,68.79,8584.0,58.731,58.7395,58.7139,58.731,8584.0
2019-04-12 13:30:00,68.79,68.81,68.74,68.74,8396.0,58.731,58.7481,58.6883,58.6883,8396.0
2019-04-12 13:35:00,68.74,68.8,68.74,68.8,11122.0,58.6883,58.7395,58.6883,58.7395,11122.0
2019-04-12 13:40:00,68.8,68.85,68.8,68.84,8917.0,58.7395,58.7822,58.7395,58.7737,8917.0
2019-04-12 13:45:00,68.84,68.87,68.81,68.83,12722.0,58.7737,58.7993,58.7481,58.7651,12722.0
2019-04-12 13:50:00,68.82,68.82,68.78,68.81,11009.0,58.7566,58.7566,58.7224,58.7481,11009.0
2019-04-12 13:55:00,68.82,68.84,68.8,68.8,7088.0,58.7566,58.7737,58.7395,58.7395,7088.0
2019-04-12 14:00:00,68.81,68.85,68.8,68.83,7100.0,58.7481,58.7822,58.7395,58.7651,7100.0
2019-04-12 14:05:00,68.83,68.86,68.82,68.85,11501.0,58.7651,58.7907,58.7566,58.7822,11501.0
2019-04-12 14:10:00,68.85,68.88,68.83,68.87,13610.0,58.7822,58.8078,58.7651,58.7993,13610.0
2019-04-12 14:15:00,68.87,68.87,68.84,68.86,11416.0,58.7993,58.7993,58.7737,58.7907,11416.0
2019-04-12 14:20:00,68.85,68.85,68.83,68.84,10004.0,58.7822,58.7822,58.7651,58.7737,10004.0
2019-04-12 14:25:00,68.84,68.86,68.83,68.85,11762.0,58.7737,58.7907,58.7651,58.7822,11762.0
2019-04-12 14:30:00,68.85,68.85,68.79,68.8,21239.0,58.7822,58.7822,58.731,58.7395,21239.0
2019-04-12 14:35:00,68.8,68.88,68.79,68.85,11837.0,58.7395,58.8078,58.731,58.7822,11837.0
2019-04-12 14:40:00,68.86,68.88,68.85,68.85,10361.0,58.7907,58.8078,58.7822,58.7822,10361.0
2019-04-12 14:45:00,68.86,68.87,68.81,68.81,12643.0,58.7907,58.7993,58.7481,58.7481,12643.0
2019-04-12 14:50:00,68.81,68.88,68.81,68.87,8963.0,58.7481,58.8078,58.7481,58.7993,8963.0
2019-04-12 14:55:00,68.87,68.88,68.83,68.86,13751.0,58.7993,58.8078,58.7651,58.7907,13751.0
2019-04-12 15:00:00,68.87,68.89,68.85,68.86,17540.0,58.7993,58.8164,58.7822,58.7907,17540.0
2019-04-12 15:05:00,68.85,68.89,68.83,68.89,11458.0,58.7822,58.8164,58.7651,58.8164,11458.0
2019-04-12 15:10:00,68.89,68.9,68.85,68.88,14374.0,58.8164,58.8249,58.7822,58.8078,14374.0
2019-04-12 15:15:00,68.88,68.93,68.87,68.89,16240.0,58.8078,58.8505,58.7993,58.8164,16240.0
2019-04-12 15:20:00,68.88,68.92,68.86,68.91,23314.0,58.8078,58.842,58.7907,58.8334,23314.0
2019-04-12 15:25:00,68.91,68.91,68.86,68.89,16285.0,58.8334,58.8334,58.7907,58.8164,16285.0
2019-04-12 15:30:00,68.89,68.91,68.85,68.9,23533.0,58.8164,58.8334,58.7822,58.8249,23533.0
2019-04-12 15:35:00,68.91,68.94,68.89,68.94,19976.0,58.8334,58.859,58.8164,58.859,19976.0
2019-04-12 15:40:00,68.94,68.94,68.89,68.94,27836.0,58.859,58.859,58.8164,58.859,27836.0
2019-04-12 15:45:00,68.94,68.97,68.92,68.97,42941.0,58.859,58.8847,58.842,58.8847,42941.0
2019-04-12 15:50:00,68.96,68.97,68.89,68.95,56698.0,58.8761,58.8847,58.8164,58.8676,56698.0
2019-04-12 15:55:00,68.95,69.01,68.93,69.01,159995.0,58.8676,58.9188,58.8505,58.9188,159995.0
2019-04-15 09:30:00,69.09,69.33,69.09,69.32,47621.0,58.9871,59.192,58.9871,59.1835,47621.0
2019-04-15 09:35:00,69.34,69.37,69.24,69.28,27180.0,59.2005,59.2262,59.1152,59.1493,27180.0
2019-04-15 09:40:00,69.28,69.34,69.14,69.18,49457.0,59.1493,59.2005,59.0298,59.0639,49457.0
2019-04-15 09:45:00,69.19,69.31,69.19,69.29,20592.0,59.0725,59.1749,59.0725,59.1579,20592.0
2019-04-15 09:50:00,69.29,69.31,69.27,69.3,17481.0,59.1579,59.1749,59.1408,59.1664,17481.0
2019-04-15 09:55:00,69.3,69.34,69.27,69.34,22208.0,59.1664,59.2005,59.1408,59.2005,22208.0
2019-04-15 10:00:00,69.34,69.37,69.27,69.36,35183.0,59.2005,59.2262,59.1408,59.2176,35183.0
2019-04-15 10:05:00,69.36,69.4,69.36,69.37,14118.0,59.2176,59.2518,59.2176,59.2262,14118.0
2019-04-15 10:10:00,69.36,69.5,69.31,69.49,41820.0,59.2176,59.3372,59.1749,59.3286,41820.0
2019-04-15 10:15:00,69.48,69.59,69.45,69.59,18537.0,59.3201,59.414,59.2945,59.414,18537.0
2019-04-15 10:20:00,69.59,69.65,69.58,69.6,28112.0,59.414,59.4652,59.4055,59.4225,28112.0
2019-04-15 10:25:00,69.61,69.65,69.59,69.61,21685.0,59.4311,59.4652,59.414,59.4311,21685.0
2019-04-15 10:30:00,69.62,69.68,69.51,69.62,31148.0,59.4396,59.4908,59.3457,59.4396,31148.0
2019-04-15 10:35:00,69.63,69.75,69.61,69.71,24750.0,59.4481,59.5506,59.4311,59.5164,24750.0
2019-04-15 10:40:00,69.71,69.72,69.64,69.71,25692.0,59.5164,59.525,59.4567,59.5164,25692.0
2019-04-15 10:45:00,69.71,69.71,69.53,69.57,14031.0,59.5164,59.5164,59.3628,59.3969,14031.0
2019-04-15 10:50:00,69.58,69.62,69.55,69.57,9433.0,59.4055,59.4396,59.3798,59.3969,9433.0
2019-04-15 10:55:00,69.57,69.63,69.57,69.59,9645.0,59.3969,59.4481,59.3969,59.414,9645.0
2019-04-15 11:00:00,69.59,69.63,69.58,69.62,10917.0,59.414,59.4481,59.4055,59.4396,10917.0
2019-04-15 11:05:00,69.61,69.65,69.59,69.6,12856.0,59.4311,59.4652,59.414,59.4225,12856.0
2019-04-15 11:10:00,69.6,69.61,69.56,69.57,15646.0,59.4225,59.4311,59.3884,59.3969,15646.0
2019-04-15 11:15:00,69.56,69.66,69.56,69.65,10446.0,59.3884,59.4738,59.3884,59.4652,10446.0
2019-04-15 11:20:00,69.66,69.68,69.64,69.68,9952.0,59.4738,59.4908,59.4567,59.4908,9952.0
2019-04-15 11:25:00,69.68,69.69,69.63,69.69,13832.0,59.4908,59.4994,59.4481,59.4994,13832.0
2019-04-15 11:30:00,69.69,69.71,69.68,69.7,7815.0,59.4994,59.5164,59.4908,59.5079,7815.0
2019-04-15 11:35:00,69.7,69.71,69.6,69.61,10406.0,59.5079,59.5164,59.4225,59.4311,10406.0
2019-04-15 11:40:00,69.61,69.62,69.55,69.57,14781.0,59.4311,59.4396,59.3798,59.3969,14781.0
2019-04-15 11:45:00,69.57,69.6,69.53,69.6,15722.0,59.3969,59.4225,59.3628,59.4225,15722.0
2019-04-15 11:50:00,69.6,69.64,69.58,69.59,9019.0,59.4225,59.4567,59.4055,59.414,9019.0
2019-04-15 11:55:00,69.59,69.6,69.55,69.56,6493.0,59.414,59.4225,59.3798,59.3884,6493.0
2019-04-15 12:00:00,69.55,69.55,69.49,69.53,11366.0,59.3798,59.3798,59.3286,59.3628,11366.0
2019-04-15 12:05:00,69.53,69.55,69.51,69.51,8175.0,59.3628,59.3798,59.3457,59.3457,8175.0
2019-04-15 12:10:00,69.51,69.56,69.49,69.55,7104.0,59.3457,59.3884,59.3286,59.3798,7104.0
2019-04-15 12:15:00,69.56,69.58,69.52,69.58,14384.0,59.3884,59.4055,59.3542,59.4055,14384.0
2019-04-15 12:20:00,69.57,69.57,69.53,69.55,13249.0,59.3969,59.3969,59.3628,59.3798,13249.0
2019-04-15 12:25:00,69.55,69.56,69.48,69.48,11303.0,59.3798,59.3884,59.3201,59.3201,11303.0
2019-04-15 12:30:00,69.49,69.55,69.48,69.55,19560.0,59.3286,59.3798,59.3201,59.3798,19560.0
2019-04-15 12:35:00,69.55,69.55,69.51,69.51,6658.0,59.3798,59.3798,59.3457,59.3457,6658.0
2019-04-15 12:40:00,69.51,69.57,69.51,69.53,8113.0,59.3457,59.3969,59.3457,59.3628,8113.0
2019-04-15 12:45:00,69.53,69.53,69.43,69.46,167072.0,59.3628,59.3628,59.2774,59.303,167072.0
2019-04-15 12:50:00,69.47,69.51,69.45,69.51,18043.0,59.3115,59.3457,59.2945,59.3457,18043.0
2019-04-15 12:55:00,69.52,69.57,69.51,69.56,13202.0,59.3542,59.3969,59.3457,59.3884,13202.0
2019-04-15 13:00:00,69.56,69.56,69.54,69.56,6290.0,59.3884,59.3884,59.3713,59.3884,6290.0
2019-04-15 13:05:00,69.56,69.57,69.54,69.56,15730.0,59.3884,59.3969,59.3713,59.3884,15730.0
2019-04-15 13:10:00,69.56,69.58,69.55,69.58,13588.0,59.3884,59.4055,59.3798,59.4055,13588.0
2019-04-15 13:15:00,69.56,69.57,69.54,69.57,14428.0,59.3884,59.3969,59.3713,59.3969,14428.0
2019-04-15 13:20:00,69.57,69.61,69.56,69.57,16055.0,59.3969,59.4311,59.3884,59.3969,16055.0
2019-04-15 13:25:00,69.56,69.57,69.54,69.55,43641.0,59.3884,59.3969,59.3713,59.3798,43641.0
2019-04-15 13:30:00,69.54,69.59,69.53,69.55,19233.0,59.3713,59.414,59.3628,59.3798,19233.0
2019-04-15 13:35:00,69.54,69.61,69.54,69.61,17536.0,59.3713,59.4311,59.3713,59.4311,17536.0
2019-04-15 13:40:00,69.6,69.63,69.59,69.59,10834.0,59.4225,59.4481,59.414,59.414,10834.0
2019-04-15 13:45:00,69.6,69.62,69.59,69.59,9906.0,59.4225,59.4396,59.414,59.414,9906.0
2019-04-15 13:50:00,69.59,69.61,69.58,69.59,16739.0,59.414,59.4311,59.4055,59.414,16739.0
2019-04-15 13:55:00,69.6,69.61,69.57,69.61,17842.0,59.4225,59.4311,59.3969,59.4311,17842.0
2019-04-15 14:00:00,69.61,69.63,69.58,69.61,20026.0,59.4311,59.4481,59.4055,59.4311,20026.0
2019-04-15 14:05:00,69.6,69.62,69.58,69.59,7494.0,59.4225,59.4396,59.4055,59.414,7494.0
2019-04-15 14:10:00,69.59,69.61,69.56,69.56,15487.0,59.414,59.4311,59.3884,59.3884,15487.0
2019-04-15 14:15:00,69.56,69.59,69.54,69.55,17312.0,59.3884,59.414,59.3713,59.3798,17312.0
2019-04-15 14:20:00,69.55,69.61,69.55,69.59,26357.0,59.3798,59.4311,59.3798,59.414,26357.0
2019-04-15 14:25:00,69.59,69.6,69.56,69.58,12696.0,59.414,59.4225,59.3884,59.4055,12696.0
2019-04-15 14:30:00,69.57,69.64,69.57,69.64,8897.0,59.3969,59.4567,59.3969,59.4567,8897.0
2019-04-15 14:35:00,69.64,69.64,69.59,69.62,20044.0,59.4567,59.4567,59.414,59.4396,20044.0
2019-04-15 14:40:00,69.61,69.62,69.57,69.6,16976.0,59.4311,59.4396,59.3969,59.4225,16976.0
2019-04-15 14:45:00,69.6,69.64,69.6,69.63,4961.0,59.4225,59.4567,59.4225,59.4481,4961.0
2019-04-15 14:50:00,69.64,69.68,69.63,69.66,15674.0,59.4567,59.4908,59.4481,59.4738,15674.0
2019-04-15 14:55:00,69.66,69.66,69.64,69.65,13997.0,59.4738,59.4738,59.4567,59.4652,13997.0
2019-04-15 15:00:00,69.66,69.67,69.59,69.64,20503.0,59.4738,59.4823,59.414,59.4567,20503.0
2019-04-15 15:05:00,69.64,69.66,69.63,69.64,15338.0,59.4567,59.4738,59.4481,59.4567,15338.0
2019-04-15 15:10:00,69.64,69.67,69.54,69.62,177468.0,59.4567,59.4823,59.3713,59.4396,177468.0
2019-04-15 15:15:00,69.62,69.66,69.61,69.66,26470.0,59.4396,59.4738,59.4311,59.4738,26470.0
2019-04-15 15:20:00,69.66,69.71,69.64,69.71,34031.0,59.4738,59.5164,59.4567,59.5164,34031.0
2019-04-15 15:25:00,69.72,69.76,69.7,69.75,27864.0,59.525,59.5591,59.5079,59.5506,27864.0
2019-04-15 15:30:00,69.76,69.84,69.75,69.83,56465.0,59.5591,59.6274,59.5506,59.6189,56465.0
2019-04-15 15:35:00,69.83,69.83,69.73,69.77,68358.0,59.6189,59.6189,59.5335,59.5677,68358.0
2019-04-15 15:40:00,69.78,69.91,69.77,69.79,67101.0,59.5762,59.6872,59.5677,59.5847,67101.0
2019-04-15 15:45:00,69.79,69.81,69.71,69.73,51294.0,59.5847,59.6018,59.5164,59.5335,51294.0
2019-04-15 15:50:00,69.73,69.77,69.71,69.77,90051.0,59.5335,59.5677,59.5164,59.5677,90051.0
2019-04-15 15:55:00,69.77,69.82,69.65,69.66,280181.0,59.5677,59.6104,59.4652,59.4738,280181.0
2019-04-16 09:30:00,69.73,69.93,69.67,69.77,63897.0,59.5335,59.7043,59.4823,59.5677,63897.0
2019-04-16 09:35:00,69.78,69.88,69.75,69.88,8184.0,59.5762,59.6616,59.5506,59.6616,8184.0
2019-04-16 09:40:00,69.87,69.87,69.7,69.74,12629.0,59.653,59.653,59.5079,59.5421,12629.0
2019-04-16 09:45:00,69.75,69.76,69.63,69.68,13552.0,59.5506,59.5591,59.4481,59.4908,13552.0
2019-04-16 09:50:00,69.68,69.8,69.68,69.78,13051.0,59.4908,59.5933,59.4908,59.5762,13051.0
2019-04-16 09:55:00,69.77,69.88,69.71,69.87,30564.0,59.5677,59.6616,59.5164,59.653,30564.0
2019-04-16 10:00:00,69.85,69.88,69.75,69.76,22853.0,59.636,59.6616,59.5506,59.5591,22853.0
2019-04-16 10:05:00,69.75,69.82,69.67,69.81,34570.0,59.5506,59.6104,59.4823,59.6018,34570.0
2019-04-16 10:10:00,69.81,69.84,69.71,69.72,36246.0,59.6018,59.6274,59.5164,59.525,36246.0
2019-04-16 10:15:00,69.73,69.78,69.66,69.67,9547.0,59.5335,59.5762,59.4738,59.4823,9547.0
2019-04-16 10:20:00,69.67,69.74,69.65,69.66,50053.0,59.4823,59.5421,59.4652,59.4738,50053.0
2019-04-16 10:25:00,69.66,69.69,69.61,69.69,15944.0,59.4738,59.4994,59.4311,59.4994,15944.0
2019-04-16 10:30:00,69.68,69.74,69.67,69.72,23408.0,59.4908,59.5421,59.4823,59.525,23408.0
2019-04-16 10:35:00,69.72,69.72,69.63,69.67,8624.0,59.525,59.525,59.4481,59.4823,8624.0
2019-04-16 10:40:00,69.67,69.68,69.61,69.64,9750.0,59.4823,59.4908,59.4311,59.4567,9750.0
2019-04-16 10:45:00,69.64,69.66,69.59,69.59,10381.0,59.4567,59.4738,59.414,59.414,10381.0
2019-04-16 10:50:00,69.59,69.63,69.58,69.63,9236.0,59.414,59.4481,59.4055,59.4481,9236.0
2019-04-16 10:55:00,69.64,69.69,69.62,69.69,16784.0,59.4567,59.4994,59.4396,59.4994,16784.0
2019-04-16 11:00:00,69.7,69.71,69.64,69.7,12385.0,59.5079,59.5164,59.4567,59.5079,12385.0
2019-04-16 11:05:00,69.71,69.71,69.6,69.6,11896.0,59.5164,59.5164,59.4225,59.4225,11896.0
2019-04-16 11:10:00,69.61,69.69,69.59,69.69,9379.0,59.4311,59.4994,59.414,59.4994,9379.0
2019-04-16 11:15:00,69.69,69.76,69.67,69.76,14708.0,59.4994,59.5591,59.4823,59.5591,14708.0
2019-04-16 11:20:00,69.76,69.81,69.74,69.79,15475.0,59.5591,59.6018,59.5421,59.5847,15475.0
2019-04-16 11:25:00,69.79,69.84,69.78,69.78,17126.0,59.5847,59.6274,59.5762,59.5762,17126.0
2019-04-16 11:30:00,69.78,69.79,69.72,69.78,17062.0,59.5762,59.5847,59.525,59.5762,17062.0
2019-04-16 11:35:00,69.78,69.79,69.75,69.76,8573.0,59.5762,59.5847,59.5506,59.5591,8573.0
2019-04-16 11:40:00,69.75,69.75,69.69,69.72,9820.0,59.5506,59.5506,59.4994,59.525,9820.0
2019-04-16 11:45:00,69.72,69.79,69.71,69.75,10769.0,59.525,59.5847,59.5164,59.5506,10769.0
2019-04-16 11:50:00,69.74,69.75,69.72,69.75,6628.0,59.5421,59.5506,59.525,59.5506,6628.0
2019-04-16 11:55:00,69.76,69.76,69.72,69.74,5966.0,59.5591,59.5591,59.525,59.5421,5966.0
2019-04-16 12:00:00,69.73,69.74,69.67,69.67,13905.0,59.5335,59.5421,59.4823,59.4823,13905.0
2019-04-16 12:05:00,69.67,69.76,69.66,69.76,28219.0,59.4823,59.5591,59.4738,59.5591,28219.0
2019-04-16 12:10:00,69.76,69.85,69.76,69.85,13960.0,59.5591,59.636,59.5591,59.636,13960.0
2019-04-16 12:15:00,69.84,69.88,69.83,69.86,14769.0,59.6274,59.6616,59.6189,59.6445,14769.0
2019-04-16 12:20:00,69.86,69.9,69.83,69.9,13417.0,59.6445,59.6787,59.6189,59.6787,13417.0
2019-04-16 12:25:00,69.89,69.89,69.86,69.89,6260.0,59.6701,59.6701,59.6445,59.6701,6260.0
2019-04-16 12:30:00,69.89,69.95,69.88,69.94,13815.0,59.6701,59.7214,59.6616,59.7128,13815.0
2019-04-16 12:35:00,69.94,69.94,69.9,69.93,10423.0,59.7128,59.7128,59.6787,59.7043,10423.0
2019-04-16 12:40:00,69.93,69.93,69.87,69.89,14105.0,59.7043,59.7043,59.653,59.6701,14105.0
2019-04-16 12:45:00,69.88,69.89,69.83,69.84,13609.0,59.6616,59.6701,59.6189,59.6274,13609.0
2019-04-16 12:50:00,69.84,69.87,69.82,69.86,14801.0,59.6274,59.653,59.6104,59.6445,14801.0
2019-04-16 12:55:00,69.86,69.9,69.86,69.87,11248.0,59.6445,59.6787,59.6445,59.653,11248.0
2019-04-16 13:00:00,69.89,69.91,69.87,69.87,9730.0,59.6701,59.6872,59.653,59.653,9730.0
2019-04-16 13:05:00,69.87,69.89,69.85,69.88,10638.0,59.653,59.6701,59.636,59.6616,10638.0
2019-04-16 13:10:00,69.88,69.89,69.81,69.82,11543.0,59.6616,59.6701,59.6018,59.6104,11543.0
2019-04-16 13:15:00,69.83,69.85,69.8,69.8,10030.0,59.6189,59.636,59.5933,59.5933,10030.0
2019-04-16 13:20:00,69.8,69.83,69.78,69.82,15982.0,59.5933,59.6189,59.5762,59.6104,15982.0
2019-04-16 13:25:00,69.82,69.86,69.79,69.86,15688.0,59.6104,59.6445,59.5847,59.6445,15688.0
2019-04-16 13:30:00,69.86,69.89,69.84,69.89,10701.0,59.6445,59.6701,59.6274,59.6701,10701.0
2019-04-16 13:35:00,69.88,69.88,69.81,69.82,7073.0,59.6616,59.6616,59.6018,59.6104,7073.0
2019-04-16 13:40:00,69.81,69.83,69.79,69.8,9273.0,59.6018,59.6189,59.5847,59.5933,9273.0
2019-04-16 13:45:00,69.8,69.83,69.79,69.79,10608.0,59.5933,59.6189,59.5847,59.5847,10608.0
2019-04-16 13:50:00,69.79,69.83,69.75,69.78,23220.0,59.5847,59.6189,59.5506,59.5762,23220.0
2019-04-16 13:55:00,69.79,69.82,69.79,69.82,10403.0,59.5847,59.6104,59.5847,59.6104,10403.0
2019-04-16 14:00:00,69.81,69.83,69.79,69.83,11025.0,59.6018,59.6189,59.5847,59.6189,11025.0
2019-04-16 14:05:00,69.84,69.85,69.78,69.78,6845.0,59.6274,59.636,59.5762,59.5762,6845.0
2019-04-16 14:10:00,69.78,69.83,69.76,69.81,26540.0,59.5762,59.6189,59.5591,59.6018,26540.0
2019-04-16 14:15:00,69.82,69.88,69.8,69.88,20289.0,59.6104,59.6616,59.5933,59.6616,20289.0
2019-04-16 14:20:00,69.88,69.94,69.87,69.92,17154.0,59.6616,59.7128,59.653,59.6957,17154.0
2019-04-16 14:25:00,69.93,69.97,69.92,69.97,8015.0,59.7043,59.7384,59.6957,59.7384,8015.0
2019-04-16 14:30:00,69.97,69.99,69.94,69.95,11119.0,59.7384,59.7555,59.7128,59.7214,11119.0
2019-04-16 14:35:00,69.95,69.99,69.94,69.95,24634.0,59.7214,59.7555,59.7128,59.7214,24634.0
2019-04-16 14:40:00,69.95,70.0,69.92,70.0,16497.0,59.7214,59.764,59.6957,59.764,16497.0
2019-04-16 14:45:00,70.0,70.03,69.99,70.03,42281.0,59.764,59.7897,59.7555,59.7897,42281.0
2019-04-16 14:50:00,70.05,70.08,70.02,70.06,25823.0,59.8067,59.8323,59.7811,59.8153,25823.0
2019-04-16 14:55:00,70.06,70.1,70.05,70.09,21527.0,59.8153,59.8494,59.8067,59.8409,21527.0
2019-04-16 15:00:00,70.09,70.16,70.08,70.15,20148.0,59.8409,59.9006,59.8323,59.8921,20148.0
2019-04-16 15:05:00,70.15,70.19,70.06,70.06,26094.0,59.8921,59.9263,59.8153,59.8153,26094.0
2019-04-16 15:10:00,70.05,70.1,70.05,70.1,21951.0,59.8067,59.8494,59.8067,59.8494,21951.0
2019-04-16 15:15:00,70.1,70.18,70.09,70.12,29513.0,59.8494,59.9177,59.8409,59.8665,29513.0
2019-04-16 15:20:00,70.11,70.15,70.09,70.09,23056.0,59.858,59.8921,59.8409,59.8409,23056.0
2019-04-16 15:25:00,70.09,70.14,70.08,70.14,40056.0,59.8409,59.8836,59.8323,59.8836,40056.0
2019-04-16 15:30:00,70.13,70.16,70.07,70.09,44932.0,59.875,59.9006,59.8238,59.8409,44932.0
2019-04-16 15:35:00,70.08,70.12,70.05,70.12,57484.0,59.8323,59.8665,59.8067,59.8665,57484.0
2019-04-16 15:40:00,70.12,70.12,70.07,70.09,38373.0,59.8665,59.8665,59.8238,59.8409,38373.0
2019-04-16 15:45:00,70.09,70.12,70.08,70.1,39679.0,59.8409,59.8665,59.8323,59.8494,39679.0
2019-04-16 15:50:00,70.1,70.13,70.1,70.12,63805.0,59.8494,59.875,59.8494,59.8665,63805.0
2019-04-16 15:55:00,70.11,70.13,70.09,70.11,115400.0,59.858,59.875,59.8409,59.858,115400.0
2019-04-17 09:30:00,70.39,70.53,70.34,70.38,41523.0,60.097,60.2165,60.0543,60.0885,41523.0
2019-04-17 09:35:00,70.37,70.42,70.3,70.37,13021.0,60.0799,60.1226,60.0202,60.0799,13021.0
2019-04-17 09:40:00,70.37,70.41,70.34,70.35,11969.0,60.0799,60.1141,60.0543,60.0629,11969.0
2019-04-17 09:45:00,70.35,70.53,70.33,70.52,37310.0,60.0629,60.2165,60.0458,60.208,37310.0
2019-04-17 09:50:00,70.53,70.87,70.53,70.76,77400.0,60.2165,60.5068,60.2165,60.4129,77400.0
2019-04-17 09:55:00,70.76,70.89,70.72,70.89,28931.0,60.4129,60.5239,60.3788,60.5239,28931.0
2019-04-17 10:00:00,70.89,70.89,70.58,70.74,96099.0,60.5239,60.5239,60.2592,60.3958,96099.0
2019-04-17 10:05:00,70.73,70.73,70.54,70.6,25370.0,60.3873,60.3873,60.2251,60.2763,25370.0
2019-04-17 10:10:00,70.6,70.64,70.55,70.63,72439.0,60.2763,60.3105,60.2336,60.3019,72439.0
2019-04-17 10:15:00,70.62,70.68,70.53,70.6,21987.0,60.2934,60.3446,60.2165,60.2763,21987.0
2019-04-17 10:20:00,70.6,70.62,70.57,70.61,22749.0,60.2763,60.2934,60.2507,60.2848,22749.0
2019-04-17 10:25:00,70.61,70.73,70.59,70.63,58893.0,60.2848,60.3873,60.2678,60.3019,58893.0
2019-04-17 10:30:00,70.63,70.63,70.57,70.58,19677.0,60.3019,60.3019,60.2507,60.2592,19677.0
2019-04-17 10:35:00,70.58,70.65,70.49,70.49,31338.0,60.2592,60.319,60.1824,60.1824,31338.0
2019-04-17 10:40:00,70.49,70.5,70.39,70.42,59443.0,60.1824,60.1909,60.097,60.1226,59443.0
2019-04-17 10:45:00,70.42,70.46,70.38,70.42,23195.0,60.1226,60.1568,60.0885,60.1226,23195.0
2019-04-17 10:50:00,70.41,70.47,70.35,70.37,30667.0,60.1141,60.1653,60.0629,60.0799,30667.0
2019-04-17 10:55:00,70.38,70.45,70.36,70.38,31637.0,60.0885,60.1482,60.0714,60.0885,31637.0
2019-04-17 11:00:00,70.39,70.44,70.32,70.44,14458.0,60.097,60.1397,60.0372,60.1397,14458.0
2019-04-17 11:05:00,70.45,70.51,70.43,70.51,60685.0,60.1482,60.1995,60.1312,60.1995,60685.0
2019-04-17 11:10:00,70.52,70.53,70.49,70.51,22307.0,60.208,60.2165,60.1824,60.1995,22307.0
2019-04-17 11:15:00,70.5,70.54,70.49,70.52,11797.0,60.1909,60.2251,60.1824,60.208,11797.0
2019-04-17 11:20:00,70.53,70.57,70.5,70.51,7111.0,60.2165,60.2507,60.1909,60.1995,7111.0
2019-04-17 11:25:00,70.51,70.52,70.45,70.49,12310.0,60.1995,60.208,60.1482,60.1824,12310.0
2019-04-17 11:30:00,70.48,70.48,70.4,70.45,49419.0,60.1738,60.1738,60.1055,60.1482,49419.0
2019-04-17 11:35:00,70.44,70.56,70.42,70.46,54022.0,60.1397,60.2422,60.1226,60.1568,54022.0
2019-04-17 11:40:00,70.47,70.51,70.46,70.49,6342.0,60.1653,60.1995,60.1568,60.1824,6342.0
2019-04-17 11:45:00,70.49,70.55,70.46,70.55,13119.0,60.1824,60.2336,60.1568,60.2336,13119.0
2019-04-17 11:50:00,70.55,70.6,70.54,70.57,12799.0,60.2336,60.2763,60.2251,60.2507,12799.0
2019-04-17 11:55:00,70.58,70.6,70.56,70.6,5616.0,60.2592,60.2763,60.2422,60.2763,5616.0
2019-04-17 12:00:00,70.6,70.63,70.53,70.54,5061.0,60.2763,60.3019,60.2165,60.2251,5061.0
2019-04-17 12:05:00,70.53,70.56,70.51,70.52,11102.0,60.2165,60.2422,60.1995,60.208,11102.0
2019-04-17 12:10:00,70.52,70.52,70.48,70.5,13196.0,60.208,60.208,60.1738,60.1909,13196.0
2019-04-17 12:15:00,70.5,70.5,70.42,70.44,9680.0,60.1909,60.1909,60.1226,60.1397,9680.0
2019-04-17 12:20:00,70.44,70.47,70.43,70.46,4226.0,60.1397,60.1653,60.1312,60.1568,4226.0
2019-04-17 12:25:00,70.47,70.52,70.47,70.51,6035.0,60.1653,60.208,60.1653,60.1995,6035.0
2019-04-17 12:30:00,70.51,70.53,70.45,70.45,6590.0,60.1995,60.2165,60.1482,60.1482,6590.0
2019-04-17 12:35:00,70.44,70.51,70.43,70.51,13633.0,60.1397,60.1995,60.1312,60.1995,13633.0
2019-04-17 12:40:00,70.51,70.52,70.48,70.5,4222.0,60.1995,60.208,60.1738,60.1909,4222.0
2019-04-17 12:45:00,70.51,70.51,70.44,70.44,7358.0,60.1995,60.1995,60.1397,60.1397,7358.0
2019-04-17 12:50:00,70.44,70.45,70.4,70.41,6967.0,60.1397,60.1482,60.1055,60.1141,6967.0
2019-04-17 12:55:00,70.4,70.45,70.4,70.43,6213.0,60.1055,60.1482,60.1055,60.1312,6213.0
2019-04-17 13:00:00,70.44,70.48,70.43,70.46,7530.0,60.1397,60.1738,60.1312,60.1568,7530.0
2019-04-17 13:05:00,70.46,70.51,70.44,70.48,15788.0,60.1568,60.1995,60.1397,60.1738,15788.0
2019-04-17 13:10:00,70.48,70.57,70.47,70.56,11831.0,60.1738,60.2507,60.1653,60.2422,11831.0
2019-04-17 13:15:00,70.58,70.61,70.57,70.61,5202.0,60.2592,60.2848,60.2507,60.2848,5202.0
2019-04-17 13:20:00,70.62,70.62,70.52,70.52,17244.0,60.2934,60.2934,60.208,60.208,17244.0
2019-04-17 13:25:00,70.52,70.54,70.49,70.51,8004.0,60.208,60.2251,60.1824,60.1995,8004.0
2019-04-17 13:30:00,70.51,70.58,70.49,70.56,11120.0,60.1995,60.2592,60.1824,60.2422,11120.0
2019-04-17 13:35:00,70.56,70.56,70.52,70.54,6029.0,60.2422,60.2422,60.208,60.2251,6029.0
2019-04-17 13:40:00,70.55,70.56,70.54,70.55,7356.0,60.2336,60.2422,60.2251,60.2336,7356.0
2019-04-17 13:45:00,70.54,70.55,70.48,70.48,6927.0,60.2251,60.2336,60.1738,60.1738,6927.0
2019-04-17 13:50:00,70.48,70.49,70.43,70.44,5542.0,60.1738,60.1824,60.1312,60.1397,5542.0
2019-04-17 13:55:00,70.44,70.45,70.38,70.39,7055.0,60.1397,60.1482,60.0885,60.097,7055.0
2019-04-17 14:00:00,70.4,70.42,70.35,70.36,11445.0,60.1055,60.1226,60.0629,60.0714,11445.0
2019-04-17 14:05:00,70.36,70.4,70.33,70.38,30919.0,60.0714,60.1055,60.0458,60.0885,30919.0
2019-04-17 14:10:00,70.37,70.41,70.37,70.41,37565.0,60.0799,60.1141,60.0799,60.1141,37565.0
2019-04-17 14:15:00,70.41,70.45,70.39,70.44,15943.0,60.1141,60.1482,60.097,60.1397,15943.0
2019-04-17 14:20:00,70.43,70.45,70.39,70.4,12855.0,60.1312,60.1482,60.097,60.1055,12855.0
2019-04-17 14:25:00,70.4,70.43,70.38,70.39,25748.0,60.1055,60.1312,60.0885,60.097,25748.0
2019-04-17 14:30:00,70.4,70.46,70.4,70.46,15364.0,60.1055,60.1568,60.1055,60.1568,15364.0
2019-04-17 14:35:00,70.45,70.49,70.44,70.48,6384.0,60.1482,60.1824,60.1397,60.1738,6384.0
2019-04-17 14:40:00,70.48,70.5,70.44,70.5,12023.0,60.1738,60.1909,60.1397,60.1909,12023.0
2019-04-17 14:45:00,70.51,70.62,70.51,70.62,82001.0,60.1995,60.2934,60.1995,60.2934,82001.0
2019-04-17 14:50:00,70.63,70.67,70.59,70.62,24195.0,60.3019,60.3361,60.2678,60.2934,24195.0
2019-04-17 14:55:00,70.61,70.63,70.58,70.62,12745.0,60.2848,60.3019,60.2592,60.2934,12745.0
2019-04-17 15:00:00,70.62,70.72,70.6,70.71,50371.0,60.2934,60.3788,60.2763,60.3702,50371.0
2019-04-17 15:05:00,70.71,70.74,70.64,70.74,18816.0,60.3702,60.3958,60.3105,60.3958,18816.0
2019-04-17 15:10:00,70.73,70.75,70.67,70.72,26789.0,60.3873,60.4044,60.3361,60.3788,26789.0
2019-04-17 15:15:00,70.7,70.8,70.7,70.76,52115.0,60.3617,60.4471,60.3617,60.4129,52115.0
2019-04-17 15:20:00,70.76,70.76,70.7,70.75,28491.0,60.4129,60.4129,60.3617,60.4044,28491.0
2019-04-17 15:25:00,70.75,70.8,70.68,70.76,27952.0,60.4044,60.4471,60.3446,60.4129,27952.0
2019-04-17 15:30:00,70.75,70.8,70.71,70.73,115604.0,60.4044,60.4471,60.3702,60.3873,115604.0
2019-04-17 15:35:00,70.71,70.71,70.63,70.67,27720.0,60.3702,60.3702,60.3019,60.3361,27720.0
2019-04-17 15:40:00,70.67,70.7,70.61,70.64,26120.0,60.3361,60.3617,60.2848,60.3105,26120.0
2019-04-17 15:45:00,70.64,70.66,70.57,70.57,34561.0,60.3105,60.3275,60.2507,60.2507,34561.0
2019-04-17 15:50:00,70.57,70.64,70.55,70.6,65454.0,60.2507,60.3105,60.2336,60.2763,65454.0
2019-04-17 15:55:00,70.59,70.67,70.55,70.63,109555.0,60.2678,60.3361,60.2336,60.3019,109555.0
2019-04-18 09:30:00,70.7,70.91,70.6,70.67,137152.0,60.3617,60.541,60.2763,60.3361,137152.0
2019-04-18 09:35:00,70.67,70.76,70.6,70.76,21816.0,60.3361,60.4129,60.2763,60.4129,21816.0
2019-04-18 09:40:00,70.77,70.9,70.76,70.87,14142.0,60.4214,60.5324,60.4129,60.5068,14142.0
2019-04-18 09:45:00,70.85,70.97,70.8,70.97,11681.0,60.4897,60.5922,60.4471,60.5922,11681.0
2019-04-18 09:50:00,70.97,71.12,70.96,71.08,28314.0,60.5922,60.7203,60.5837,60.6861,28314.0
2019-04-18 09:55:00,71.06,71.06,70.85,70.85,12442.0,60.669,60.669,60.4897,60.4897,12442.0
2019-04-18 10:00:00,70.84,70.89,70.75,70.84,12314.0,60.4812,60.5239,60.4044,60.4812,12314.0
2019-04-18 10:05:00,70.84,70.88,70.78,70.78,7815.0,60.4812,60.5154,60.43,60.43,7815.0
2019-04-18 10:10:00,70.79,70.94,70.77,70.88,59596.0,60.4385,60.5666,60.4214,60.5154,59596.0
2019-04-18 10:15:00,70.88,70.93,70.79,70.8,17070.0,60.5154,60.558,60.4385,60.4471,17070.0
2019-04-18 10:20:00,70.8,70.87,70.78,70.84,22264.0,60.4471,60.5068,60.43,60.4812,22264.0
2019-04-18 10:25:00,70.84,70.92,70.84,70.9,60282.0,60.4812,60.5495,60.4812,60.5324,60282.0
2019-04-18 10:30:00,70.89,70.95,70.84,70.95,14717.0,60.5239,60.5751,60.4812,60.5751,14717.0
2019-04-18 10:35:00,70.94,71.1,70.94,71.1,50855.0,60.5666,60.7032,60.5666,60.7032,50855.0
2019-04-18 10:40:00,71.09,71.18,71.06,71.17,9737.0,60.6947,60.7715,60.669,60.763,9737.0
2019-04-18 10:45:00,71.17,71.17,71.07,71.15,12521.0,60.763,60.763,60.6776,60.7459,12521.0
2019-04-18 10:50:00,71.14,71.26,71.1,71.21,28304.0,60.7373,60.8398,60.7032,60.7971,28304.0
2019-04-18 10:55:00,71.21,71.29,71.21,71.23,11595.0,60.7971,60.8654,60.7971,60.8142,11595.0
2019-04-18 11:00:00,71.23,71.27,71.2,71.23,26691.0,60.8142,60.8483,60.7886,60.8142,26691.0
2019-04-18 11:05:00,71.23,71.27,71.21,71.25,9364.0,60.8142,60.8483,60.7971,60.8313,9364.0
2019-04-18 11:10:00,71.23,71.23,71.15,71.19,7708.0,60.8142,60.8142,60.7459,60.78,7708.0
2019-04-18 11:15:00,71.19,71.31,71.18,71.27,30284.0,60.78,60.8825,60.7715,60.8483,30284.0
2019-04-18 11:20:00,71.27,71.27,71.2,71.2,4626.0,60.8483,60.8483,60.7886,60.7886,4626.0
2019-04-18 11:25:00,71.2,71.25,71.2,71.23,5053.0,60.7886,60.8313,60.7886,60.8142,5053.0
2019-04-18 11:30:00,71.24,71.33,71.24,71.33,7108.0,60.8227,60.8996,60.8227,60.8996,7108.0
2019-04-18 11:35:00,71.34,71.38,71.32,71.38,7362.0,60.9081,60.9422,60.891,60.9422,7362.0
2019-04-18 11:40:00,71.37,71.39,71.33,71.37,6014.0,60.9337,60.9508,60.8996,60.9337,6014.0
2019-04-18 11:45:00,71.37,71.41,71.33,71.34,22829.0,60.9337,60.9679,60.8996,60.9081,22829.0
2019-04-18 11:50:00,71.33,71.34,71.28,71.28,102927.0,60.8996,60.9081,60.8569,60.8569,102927.0
2019-04-18 11:55:00,71.28,71.29,71.21,71.23,44680.0,60.8569,60.8654,60.7971,60.8142,44680.0
2019-04-18 12:00:00,71.23,71.26,71.2,71.22,10798.0,60.8142,60.8398,60.7886,60.8056,10798.0
2019-04-18 12:05:00,71.22,71.23,71.21,71.23,11888.0,60.8056,60.8142,60.7971,60.8142,11888.0
2019-04-18 12:10:00,71.22,71.29,71.22,71.26,39476.0,60.8056,60.8654,60.8056,60.8398,39476.0
2019-04-18 12:15:00,71.25,71.26,71.21,71.25,18668.0,60.8313,60.8398,60.7971,60.8313,18668.0
2019-04-18 12:20:00,71.25,71.26,71.21,71.22,15662.0,60.8313,60.8398,60.7971,60.8056,15662.0
2019-04-18 12:25:00,71.22,71.25,71.16,71.19,32860.0,60.8056,60.8313,60.7544,60.78,32860.0
2019-04-18 12:30:00,71.18,71.19,71.12,71.13,11577.0,60.7715,60.78,60.7203,60.7288,11577.0
2019-04-18 12:35:00,71.12,71.12,71.07,71.09,11494.0,60.7203,60.7203,60.6776,60.6947,11494.0
2019-04-18 12:40:00,71.09,71.11,71.04,71.06,10233.0,60.6947,60.7117,60.652,60.669,10233.0
2019-04-18 12:45:00,71.06,71.2,71.05,71.19,50480.0,60.669,60.7886,60.6605,60.78,50480.0
2019-04-18 12:50:00,71.19,72.0,71.19,71.27,43367.0,60.78,61.4716,60.78,60.8483,43367.0
2019-04-18 12:55:00,71.28,71.28,71.22,71.22,5781.0,60.8569,60.8569,60.8056,60.8056,5781.0
2019-04-18 13:00:00,71.21,71.23,71.18,71.23,4749.0,60.7971,60.8142,60.7715,60.8142,4749.0
2019-04-18 13:05:00,71.22,71.22,71.15,71.19,14910.0,60.8056,60.8056,60.7459,60.78,14910.0
2019-04-18 13:10:00,71.19,71.23,71.16,71.19,17423.0,60.78,60.8142,60.7544,60.78,17423.0
2019-04-18 13:15:00,71.2,71.21,71.16,71.17,5426.0,60.7886,60.7971,60.7544,60.763,5426.0
2019-04-18 13:20:00,71.16,71.18,71.13,71.14,5458.0,60.7544,60.7715,60.7288,60.7373,5458.0
2019-04-18 13:25:00,71.13,71.16,71.13,71.15,11843.0,60.7288,60.7544,60.7288,60.7459,11843.0
2019-04-18 13:30:00,71.15,71.18,71.14,71.18,7032.0,60.7459,60.7715,60.7373,60.7715,7032.0
2019-04-18 13:35:00,71.18,71.19,71.14,71.14,6402.0,60.7715,60.78,60.7373,60.7373,6402.0
2019-04-18 13:40:00,71.15,71.21,71.15,71.2,34808.0,60.7459,60.7971,60.7459,60.7886,34808.0
2019-04-18 13:45:00,71.21,71.24,71.21,71.23,9438.0,60.7971,60.8227,60.7971,60.8142,9438.0
2019-04-18 13:50:00,71.24,71.31,71.24,71.29,9546.0,60.8227,60.8825,60.8227,60.8654,9546.0
2019-04-18 13:55:00,71.29,71.3,71.28,71.29,4588.0,60.8654,60.8739,60.8569,60.8654,4588.0
2019-04-18 14:00:00,71.28,71.29,71.19,71.2,7333.0,60.8569,60.8654,60.78,60.7886,7333.0
2019-04-18 14:05:00,71.18,71.2,71.15,71.2,15042.0,60.7715,60.7886,60.7459,60.7886,15042.0
2019-04-18 14:10:00,71.19,71.22,71.15,71.16,6890.0,60.78,60.8056,60.7459,60.7544,6890.0
2019-04-18 14:15:00,71.15,71.19,71.13,71.19,10458.0,60.7459,60.78,60.7288,60.78,10458.0
2019-04-18 14:20:00,71.19,71.19,71.16,71.17,7065.0,60.78,60.78,60.7544,60.763,7065.0
2019-04-18 14:25:00,71.16,71.17,71.15,71.16,7684.0,60.7544,60.763,60.7459,60.7544,7684.0
2019-04-18 14:30:00,71.16,71.22,71.15,71.21,44473.0,60.7544,60.8056,60.7459,60.7971,44473.0
2019-04-18 14:35:00,71.2,71.21,71.16,71.16,5837.0,60.7886,60.7971,60.7544,60.7544,5837.0
2019-04-18 14:40:00,71.17,71.24,71.16,71.24,12114.0,60.763,60.8227,60.7544,60.8227,12114.0
2019-04-18 14:45:00,71.24,71.28,71.15,71.21,27632.0,60.8227,60.8569,60.7459,60.7971,27632.0
2019-04-18 14:50:00,71.22,71.22,71.17,71.17,27947.0,60.8056,60.8056,60.763,60.763,27947.0
2019-04-18 14:55:00,71.17,71.21,71.16,71.19,20347.0,60.763,60.7971,60.7544,60.78,20347.0
2019-04-18 15:00:00,71.2,71.21,71.18,71.2,36084.0,60.7886,60.7971,60.7715,60.7886,36084.0
2019-04-18 15:05:00,71.2,71.22,71.19,71.21,11312.0,60.7886,60.8056,60.78,60.7971,11312.0
2019-04-18 15:10:00,71.21,71.23,71.2,71.22,23369.0,60.7971,60.8142,60.7886,60.8056,23369.0
2019-04-18 15:15:00,71.21,71.22,71.17,71.17,18984.0,60.7971,60.8056,60.763,60.763,18984.0
2019-04-18 15:20:00,71.17,71.2,71.13,71.13,15719.0,60.763,60.7886,60.7288,60.7288,15719.0
2019-04-18 15:25:00,71.14,71.16,71.07,71.07,21360.0,60.7373,60.7544,60.6776,60.6776,21360.0
2019-04-18 15:30:00,71.08,71.11,71.03,71.11,24157.0,60.6861,60.7117,60.6434,60.7117,24157.0
2019-04-18 15:35:00,71.11,71.11,70.99,71.04,23116.0,60.7117,60.7117,60.6093,60.652,23116.0
2019-04-18 15:40:00,71.03,71.04,70.99,71.03,27633.0,60.6434,60.652,60.6093,60.6434,27633.0
2019-04-18 15:45:00,71.03,71.03,70.96,71.0,91109.0,60.6434,60.6434,60.5837,60.6178,91109.0
2019-04-18 15:50:00,71.0,71.01,70.95,70.99,128583.0,60.6178,60.6263,60.5751,60.6093,128583.0
2019-04-18 15:55:00,70.98,71.02,70.94,70.98,159670.0,60.6007,60.6349,60.5666,60.6007,159670.0
2019-04-22 09:30:00,70.84,70.87,70.71,70.83,40521.0,60.4812,60.5068,60.3702,60.4727,40521.0
2019-04-22 09:35:00,70.83,70.93,70.82,70.87,12048.0,60.4727,60.558,60.4641,60.5068,12048.0
2019-04-22 09:40:00,70.87,71.03,70.87,70.92,12653.0,60.5068,60.6434,60.5068,60.5495,12653.0
2019-04-22 09:45:00,70.91,70.92,70.76,70.8,11519.0,60.541,60.5495,60.4129,60.4471,11519.0
2019-04-22 09:50:00,70.81,70.83,70.72,70.76,15154.0,60.4556,60.4727,60.3788,60.4129,15154.0
2019-04-22 09:55:00,70.77,70.79,70.69,70.75,9868.0,60.4214,60.4385,60.3531,60.4044,9868.0
2019-04-22 10:00:00,70.73,70.82,70.72,70.78,8594.0,60.3873,60.4641,60.3788,60.43,8594.0
2019-04-22 10:05:00,70.79,70.82,70.74,70.8,8582.0,60.4385,60.4641,60.3958,60.4471,8582.0
2019-04-22 10:10:00,70.8,70.87,70.76,70.87,15199.0,60.4471,60.5068,60.4129,60.5068,15199.0
2019-04-22 10:15:00,70.86,70.87,70.79,70.8,8014.0,60.4983,60.5068,60.4385,60.4471,8014.0
2019-04-22 10:20:00,70.81,70.82,70.75,70.76,12096.0,60.4556,60.4641,60.4044,60.4129,12096.0
2019-04-22 10:25:00,70.76,70.81,70.76,70.8,6205.0,60.4129,60.4556,60.4129,60.4471,6205.0
2019-04-22 10:30:00,70.8,70.8,70.68,70.69,10983.0,60.4471,60.4471,60.3446,60.3531,10983.0
2019-04-22 10:35:00,70.7,70.7,70.61,70.62,14579.0,60.3617,60.3617,60.2848,60.2934,14579.0
2019-04-22 10:40:00,70.62,70.64,70.62,70.62,8917.0,60.2934,60.3105,60.2934,60.2934,8917.0
2019-04-22 10:45:00,70.62,70.72,70.59,70.71,11137.0,60.2934,60.3788,60.2678,60.3702,11137.0
2019-04-22 10:50:00,70.71,70.73,70.66,70.69,5319.0,60.3702,60.3873,60.3275,60.3531,5319.0
2019-04-22 10:55:00,70.68,70.69,70.63,70.65,7830.0,60.3446,60.3531,60.3019,60.319,7830.0
2019-04-22 11:00:00,70.66,70.71,70.66,70.68,8546.0,60.3275,60.3702,60.3275,60.3446,8546.0
2019-04-22 11:05:00,70.67,70.68,70.64,70.65,3473.0,60.3361,60.3446,60.3105,60.319,3473.0
2019-04-22 11:10:00,70.65,70.76,70.64,70.76,27166.0,60.319,60.4129,60.3105,60.4129,27166.0
2019-04-22 11:15:00,70.76,70.8,70.76,70.8,5144.0,60.4129,60.4471,60.4129,60.4471,5144.0
2019-04-22 11:20:00,70.79,70.8,70.77,70.78,8362.0,60.4385,60.4471,60.4214,60.43,8362.0
2019-04-22 11:25:00,70.78,70.79,70.73,70.77,9476.0,60.43,60.4385,60.3873,60.4214,9476.0
2019-04-22 11:30:00,70.78,70.79,70.74,70.74,7039.0,60.43,60.4385,60.3958,60.3958,7039.0
2019-04-22 11:35:00,70.73,70.75,70.69,70.7,4636.0,60.3873,60.4044,60.3531,60.3617,4636.0
2019-04-22 11:40:00,70.7,70.74,70.69,70.7,9717.0,60.3617,60.3958,60.3531,60.3617,9717.0
2019-04-22 11:45:00,70.7,70.7,70.66,70.67,9040.0,60.3617,60.3617,60.3275,60.3361,9040.0
2019-04-22 11:50:00,70.67,70.67,70.57,70.59,8474.0,60.3361,60.3361,60.2507,60.2678,8474.0
2019-04-22 11:55:00,70.59,70.59,70.51,70.56,15955.0,60.2678,60.2678,60.1995,60.2422,15955.0
2019-04-22 12:00:00,70.55,70.59,70.53,70.55,10545.0,60.2336,60.2678,60.2165,60.2336,10545.0
2019-04-22 12:05:00,70.56,70.63,70.55,70.63,19207.0,60.2422,60.3019,60.2336,60.3019,19207.0
2019-04-22 12:10:00,70.63,70.66,70.61,70.62,5339.0,60.3019,60.3275,60.2848,60.2934,5339.0
2019-04-22 12:15:00,70.62,70.63,70.59,70.59,2677.0,60.2934,60.3019,60.2678,60.2678,2677.0
2019-04-22 12:20:00,70.59,70.6,70.54,70.55,5202.0,60.2678,60.2763,60.2251,60.2336,5202.0
2019-04-22 12:25:00,70.56,70.6,70.55,70.59,6291.0,60.2422,60.2763,60.2336,60.2678,6291.0
2019-04-22 12:30:00,70.59,70.6,70.55,70.56,5648.0,60.2678,60.2763,60.2336,60.2422,5648.0
2019-04-22 12:35:00,70.56,70.57,70.55,70.56,2994.0,60.2422,60.2507,60.2336,60.2422,2994.0
2019-04-22 12:40:00,70.56,70.67,70.56,70.67,27096.0,60.2422,60.3361,60.2422,60.3361,27096.0
2019-04-22 12:45:00,70.67,70.68,70.62,70.62,32804.0,60.3361,60.3446,60.2934,60.2934,32804.0
2019-04-22 12:50:00,70.62,70.66,70.61,70.63,5947.0,60.2934,60.3275,60.2848,60.3019,5947.0
2019-04-22 12:55:00,70.63,70.69,70.63,70.69,3872.0,60.3019,60.3531,60.3019,60.3531,3872.0
2019-04-22 13:00:00,70.69,70.69,70.63,70.64,4011.0,60.3531,60.3531,60.3019,60.3105,4011.0
2019-04-22 13:05:00,70.63,70.65,70.62,70.63,3012.0,60.3019,60.319,60.2934,60.3019,3012.0
2019-04-22 13:10:00,70.63,70.64,70.61,70.61,7866.0,60.3019,60.3105,60.2848,60.2848,7866.0
2019-04-22 13:15:00,70.61,70.64,70.61,70.64,5017.0,60.2848,60.3105,60.2848,60.3105,5017.0
2019-04-22 13:20:00,70.64,70.68,70.64,70.65,5731.0,60.3105,60.3446,60.3105,60.319,5731.0
2019-04-22 13:25:00,70.65,70.66,70.63,70.64,5752.0,60.319,60.3275,60.3019,60.3105,5752.0
2019-04-22 13:30:00,70.65,70.65,70.61,70.63,4318.0,60.319,60.319,60.2848,60.3019,4318.0
2019-04-22 13:35:00,70.64,70.66,70.63,70.66,7294.0,60.3105,60.3275,60.3019,60.3275,7294.0
2019-04-22 13:40:00,70.66,70.68,70.64,70.65,4597.0,60.3275,60.3446,60.3105,60.319,4597.0
2019-04-22 13:45:00,70.65,70.66,70.62,70.65,6097.0,60.319,60.3275,60.2934,60.319,6097.0
2019-04-22 13:50:00,70.66,70.67,70.64,70.64,5220.0,60.3275,60.3361,60.3105,60.3105,5220.0
2019-04-22 13:55:00,70.63,70.63,70.59,70.63,3018.0,60.3019,60.3019,60.2678,60.3019,3018.0
2019-04-22 14:00:00,70.62,70.63,70.57,70.58,2282.0,60.2934,60.3019,60.2507,60.2592,2282.0
2019-04-22 14:05:00,70.58,70.58,70.56,70.56,6602.0,60.2592,60.2592,60.2422,60.2422,6602.0
2019-04-22 14:10:00,70.56,70.58,70.53,70.53,32366.0,60.2422,60.2592,60.2165,60.2165,32366.0
2019-04-22 14:15:00,70.52,70.55,70.5,70.55,8878.0,60.208,60.2336,60.1909,60.2336,8878.0
2019-04-22 14:20:00,70.55,70.56,70.48,70.48,16555.0,60.2336,60.2422,60.1738,60.1738,16555.0
2019-04-22 14:25:00,70.48,70.48,70.44,70.44,7101.0,60.1738,60.1738,60.1397,60.1397,7101.0
2019-04-22 14:30:00,70.44,70.44,70.38,70.41,13238.0,60.1397,60.1397,60.0885,60.1141,13238.0
2019-04-22 14:35:00,70.41,70.46,70.4,70.45,7390.0,60.1141,60.1568,60.1055,60.1482,7390.0
2019-04-22 14:40:00,70.46,70.5,70.43,70.44,11140.0,60.1568,60.1909,60.1312,60.1397,11140.0
2019-04-22 14:45:00,70.45,70.45,70.4,70.45,7885.0,60.1482,60.1482,60.1055,60.1482,7885.0
2019-04-22 14:50:00,70.45,70.45,70.43,70.44,7993.0,60.1482,60.1482,60.1312,60.1397,7993.0
2019-04-22 14:55:00,70.45,70.45,70.38,70.4,9721.0,60.1482,60.1482,60.0885,60.1055,9721.0
2019-04-22 15:00:00,70.39,70.39,70.36,70.37,6260.0,60.097,60.097,60.0714,60.0799,6260.0
2019-04-22 15:05:00,70.36,70.38,70.32,70.34,10238.0,60.0714,60.0885,60.0372,60.0543,10238.0
2019-04-22 15:10:00,70.34,70.41,70.33,70.41,12594.0,60.0543,60.1141,60.0458,60.1141,12594.0
2019-04-22 15:15:00,70.42,70.45,70.4,70.45,10104.0,60.1226,60.1482,60.1055,60.1482,10104.0
2019-04-22 15:20:00,70.45,70.45,70.41,70.42,16473.0,60.1482,60.1482,60.1141,60.1226,16473.0
2019-04-22 15:25:00,70.42,70.42,70.35,70.37,15906.0,60.1226,60.1226,60.0629,60.0799,15906.0
2019-04-22 15:30:00,70.37,70.41,70.36,70.39,16978.0,60.0799,60.1141,60.0714,60.097,16978.0
2019-04-22 15:35:00,70.39,70.43,70.38,70.38,18020.0,60.097,60.1312,60.0885,60.0885,18020.0
2019-04-22 15:40:00,70.39,70.41,70.36,70.39,23384.0,60.097,60.1141,60.0714,60.097,23384.0
2019-04-22 15:45:00,70.39,70.4,70.34,70.36,23622.0,60.097,60.1055,60.0543,60.0714,23622.0
2019-04-22 15:50:00,70.35,70.51,70.35,70.51,81456.0,60.0629,60.1995,60.0629,60.1995,81456.0
2019-04-22 15:55:00,70.51,70.56,70.47,70.56,141991.0,60.1995,60.2422,60.1653,60.2422,141991.0
2019-04-23 09:30:00,70.65,70.66,70.33,70.33,34683.0,60.319,60.3275,60.0458,60.0458,34683.0
2019-04-23 09:35:00,70.39,70.48,70.35,70.46,10011.0,60.097,60.1738,60.0629,60.1568,10011.0
2019-04-23 09:40:00,70.5,70.66,70.5,70.58,6153.0,60.1909,60.3275,60.1909,60.2592,6153.0
2019-04-23 09:45:00,70.59,70.61,70.57,70.6,5064.0,60.2678,60.2848,60.2507,60.2763,5064.0
2019-04-23 09:50:00,70.59,70.67,70.57,70.67,10794.0,60.2678,60.3361,60.2507,60.3361,10794.0
2019-04-23 09:55:00,70.66,70.66,70.6,70.62,15562.0,60.3275,60.3275,60.2763,60.2934,15562.0
2019-04-23 10:00:00,70.61,70.73,70.6,70.71,12300.0,60.2848,60.3873,60.2763,60.3702,12300.0
2019-04-23 10:05:00,70.72,70.74,70.68,70.69,6132.0,60.3788,60.3958,60.3446,60.3531,6132.0
2019-04-23 10:10:00,70.68,70.69,70.65,70.66,12631.0,60.3446,60.3531,60.319,60.3275,12631.0
2019-04-23 10:15:00,70.66,70.66,70.59,70.63,16148.0,60.3275,60.3275,60.2678,60.3019,16148.0
2019-04-23 10:20:00,70.62,70.69,70.62,70.66,11528.0,60.2934,60.3531,60.2934,60.3275,11528.0
2019-04-23 10:25:00,70.66,70.69,70.65,70.67,9005.0,60.3275,60.3531,60.319,60.3361,9005.0
2019-04-23 10:30:00,70.67,70.67,70.54,70.55,34382.0,60.3361,60.3361,60.2251,60.2336,34382.0
2019-04-23 10:35:00,70.56,70.59,70.54,70.57,12744.0,60.2422,60.2678,60.2251,60.2507,12744.0
2019-04-23 10:40:00,70.58,70.63,70.56,70.61,18720.0,60.2592,60.3019,60.2422,60.2848,18720.0
2019-04-23 10:45:00,70.61,70.68,70.54,70.54,29978.0,60.2848,60.3446,60.2251,60.2251,29978.0
2019-04-23 10:50:00,70.54,70.6,70.5,70.6,6324.0,60.2251,60.2763,60.1909,60.2763,6324.0
2019-04-23 10:55:00,70.59,70.6,70.56,70.56,4288.0,60.2678,60.2763,60.2422,60.2422,4288.0
2019-04-23 11:00:00,70.56,70.6,70.53,70.55,13934.0,60.2422,60.2763,60.2165,60.2336,13934.0
2019-04-23 11:05:00,70.55,70.56,70.47,70.47,16221.0,60.2336,60.2422,60.1653,60.1653,16221.0
2019-04-23 11:10:00,70.47,70.52,70.43,70.52,19198.0,60.1653,60.208,60.1312,60.208,19198.0
2019-04-23 11:15:00,70.52,70.58,70.51,70.55,10973.0,60.208,60.2592,60.1995,60.2336,10973.0
2019-04-23 11:20:00,70.55,70.55,70.46,70.51,29391.0,60.2336,60.2336,60.1568,60.1995,29391.0
2019-04-23 11:25:00,70.51,70.52,70.46,70.49,22348.0,60.1995,60.208,60.1568,60.1824,22348.0
2019-04-23 11:30:00,70.48,70.59,70.48,70.58,6593.0,60.1738,60.2678,60.1738,60.2592,6593.0
2019-04-23 11:35:00,70.59,70.59,70.45,70.45,16860.0,60.2678,60.2678,60.1482,60.1482,16860.0
2019-04-23 11:40:00,70.45,70.51,70.44,70.49,10195.0,60.1482,60.1995,60.1397,60.1824,10195.0
2019-04-23 11:45:00,70.49,70.52,70.49,70.51,7415.0,60.1824,60.208,60.1824,60.1995,7415.0
2019-04-23 11:50:00,70.51,70.52,70.47,70.49,10951.0,60.1995,60.208,60.1653,60.1824,10951.0
2019-04-23 11:55:00,70.48,70.48,70.4,70.41,12070.0,60.1738,60.1738,60.1055,60.1141,12070.0
2019-04-23 12:00:00,70.41,70.56,70.39,70.56,16800.0,60.1141,60.2422,60.097,60.2422,16800.0
2019-04-23 12:05:00,70.56,70.64,70.56,70.63,8385.0,60.2422,60.3105,60.2422,60.3019,8385.0
2019-04-23 12:10:00,70.63,70.63,70.57,70.62,15709.0,60.3019,60.3019,60.2507,60.2934,15709.0
2019-04-23 12:15:00,70.62,70.7,70.61,70.7,10422.0,60.2934,60.3617,60.2848,60.3617,10422.0
2019-04-23 12:20:00,70.71,70.71,70.61,70.63,19617.0,60.3702,60.3702,60.2848,60.3019,19617.0
2019-04-23 12:25:00,70.63,70.64,70.61,70.62,5452.0,60.3019,60.3105,60.2848,60.2934,5452.0
2019-04-23 12:30:00,70.63,70.66,70.62,70.64,13443.0,60.3019,60.3275,60.2934,60.3105,13443.0
2019-04-23 12:35:00,70.64,70.65,70.6,70.62,8809.0,60.3105,60.319,60.2763,60.2934,8809.0
2019-04-23 12:40:00,70.62,70.65,70.59,70.64,11327.0,60.2934,60.319,60.2678,60.3105,11327.0
2019-04-23 12:45:00,70.64,70.64,70.6,70.62,8192.0,60.3105,60.3105,60.2763,60.2934,8192.0
2019-04-23 12:50:00,70.63,70.63,70.53,70.55,15680.0,60.3019,60.3019,60.2165,60.2336,15680.0
2019-04-23 12:55:00,70.53,70.59,70.51,70.57,11754.0,60.2165,60.2678,60.1995,60.2507,11754.0
2019-04-23 13:00:00,70.56,70.59,70.54,70.58,11498.0,60.2422,60.2678,60.2251,60.2592,11498.0
2019-04-23 13:05:00,70.58,70.59,70.56,70.57,6846.0,60.2592,60.2678,60.2422,60.2507,6846.0
2019-04-23 13:10:00,70.57,70.58,70.55,70.58,17624.0,60.2507,60.2592,60.2336,60.2592,17624.0
2019-04-23 13:15:00,70.58,70.59,70.48,70.48,44699.0,60.2592,60.2678,60.1738,60.1738,44699.0
2019-04-23 13:20:00,70.48,70.55,70.48,70.54,11033.0,60.1738,60.2336,60.1738,60.2251,11033.0
2019-04-23 13:25:00,70.54,70.56,70.53,70.53,7071.0,60.2251,60.2422,60.2165,60.2165,7071.0
2019-04-23 13:30:00,70.54,70.54,70.5,70.5,9018.0,60.2251,60.2251,60.1909,60.1909,9018.0
2019-04-23 13:35:00,70.51,70.53,70.5,70.53,6667.0,60.1995,60.2165,60.1909,60.2165,6667.0
2019-04-23 13:40:00,70.53,70.54,70.5,70.51,5618.0,60.2165,60.2251,60.1909,60.1995,5618.0
2019-04-23 13:45:00,70.51,70.51,70.47,70.47,8914.0,60.1995,60.1995,60.1653,60.1653,8914.0
2019-04-23 13:50:00,70.48,70.5,70.45,70.48,11139.0,60.1738,60.1909,60.1482,60.1738,11139.0
2019-04-23 13:55:00,70.49,70.49,70.42,70.42,13850.0,60.1824,60.1824,60.1226,60.1226,13850.0
2019-04-23 14:00:00,70.43,70.46,70.42,70.45,11993.0,60.1312,60.1568,60.1226,60.1482,11993.0
2019-04-23 14:05:00,70.45,70.46,70.41,70.42,12629.0,60.1482,60.1568,60.1141,60.1226,12629.0
2019-04-23 14:10:00,70.42,70.47,70.42,70.45,19042.0,60.1226,60.1653,60.1226,60.1482,19042.0
2019-04-23 14:15:00,70.44,70.46,70.43,70.45,13120.0,60.1397,60.1568,60.1312,60.1482,13120.0
2019-04-23 14:20:00,70.45,70.48,70.44,70.47,18578.0,60.1482,60.1738,60.1397,60.1653,18578.0
2019-04-23 14:25:00,70.46,70.52,70.46,70.5,11002.0,60.1568,60.208,60.1568,60.1909,11002.0
2019-04-23 14:30:00,70.49,70.54,70.49,70.52,11571.0,60.1824,60.2251,60.1824,60.208,11571.0
2019-04-23 14:35:00,70.53,70.53,70.46,70.47,11727.0,60.2165,60.2165,60.1568,60.1653,11727.0
2019-04-23 14:40:00,70.46,70.47,70.43,70.45,15707.0,60.1568,60.1653,60.1312,60.1482,15707.0
2019-04-23 14:45:00,70.44,70.44,70.38,70.42,13758.0,60.1397,60.1397,60.0885,60.1226,13758.0
2019-04-23 14:50:00,70.42,70.44,70.4,70.44,12963.0,60.1226,60.1397,60.1055,60.1397,12963.0
2019-04-23 14:55:00,70.44,70.45,70.4,70.43,13725.0,60.1397,60.1482,60.1055,60.1312,13725.0
2019-04-23 15:00:00,70.42,70.46,70.4,70.45,13838.0,60.1226,60.1568,60.1055,60.1482,13838.0
2019-04-23 15:05:00,70.45,70.46,70.41,70.42,14224.0,60.1482,60.1568,60.1141,60.1226,14224.0
2019-04-23 15:10:00,70.42,70.42,70.33,70.34,31680.0,60.1226,60.1226,60.0458,60.0543,31680.0
2019-04-23 15:15:00,70.33,70.35,70.29,70.34,27007.0,60.0458,60.0629,60.0116,60.0543,27007.0
2019-04-23 15:20:00,70.34,70.35,70.29,70.3,12451.0,60.0543,60.0629,60.0116,60.0202,12451.0
2019-04-23 15:25:00,70.3,70.3,70.21,70.23,24185.0,60.0202,60.0202,59.9433,59.9604,24185.0
2019-04-23 15:30:00,70.23,70.24,70.2,70.2,25397.0,59.9604,59.9689,59.9348,59.9348,25397.0
2019-04-23 15:35:00,70.2,70.31,70.19,70.28,39763.0,59.9348,60.0287,59.9263,60.0031,39763.0
2019-04-23 15:40:00,70.27,70.31,70.26,70.28,26314.0,59.9946,60.0287,59.986,60.0031,26314.0
2019-04-23 15:45:00,70.27,70.3,70.25,70.3,36225.0,59.9946,60.0202,59.9775,60.0202,36225.0
2019-04-23 15:50:00,70.3,70.41,70.29,70.39,105462.0,60.0202,60.1141,60.0116,60.097,105462.0
2019-04-23 15:55:00,70.39,70.42,70.37,70.41,216830.0,60.097,60.1226,60.0799,60.1141,216830.0
2019-04-24 09:30:00,70.51,70.59,70.4,70.47,46523.0,60.1995,60.2678,60.1055,60.1653,46523.0
2019-04-24 09:35:00,70.48,70.64,70.47,70.59,11706.0,60.1738,60.3105,60.1653,60.2678,11706.0
2019-04-24 09:40:00,70.6,70.72,70.56,70.63,16513.0,60.2763,60.3788,60.2422,60.3019,16513.0
2019-04-24 09:45:00,70.64,70.64,70.52,70.59,17186.0,60.3105,60.3105,60.208,60.2678,17186.0
2019-04-24 09:50:00,70.59,70.59,70.48,70.48,18532.0,60.2678,60.2678,60.1738,60.1738,18532.0
2019-04-24 09:55:00,70.47,70.53,70.45,70.52,19776.0,60.1653,60.2165,60.1482,60.208,19776.0
2019-04-24 10:00:00,70.52,70.58,70.49,70.58,29742.0,60.208,60.2592,60.1824,60.2592,29742.0
2019-04-24 10:05:00,70.59,70.62,70.57,70.6,18374.0,60.2678,60.2934,60.2507,60.2763,18374.0
2019-04-24 10:10:00,70.61,70.62,70.56,70.59,33940.0,60.2848,60.2934,60.2422,60.2678,33940.0
2019-04-24 10:15:00,70.59,70.67,70.58,70.6,16910.0,60.2678,60.3361,60.2592,60.2763,16910.0
2019-04-24 10:20:00,70.59,70.63,70.56,70.63,8599.0,60.2678,60.3019,60.2422,60.3019,8599.0
2019-04-24 10:25:00,70.63,70.64,70.55,70.59,14077.0,60.3019,60.3105,60.2336,60.2678,14077.0
2019-04-24 10:30:00,70.59,70.61,70.57,70.59,8065.0,60.2678,60.2848,60.2507,60.2678,8065.0
2019-04-24 10:35:00,70.6,70.6,70.5,70.5,14232.0,60.2763,60.2763,60.1909,60.1909,14232.0
2019-04-24 10:40:00,70.5,70.53,70.46,70.48,13910.0,60.1909,60.2165,60.1568,60.1738,13910.0
2019-04-24 10:45:00,70.48,70.49,70.47,70.47,6492.0,60.1738,60.1824,60.1653,60.1653,6492.0
2019-04-24 10:50:00,70.48,70.53,70.47,70.5,9531.0,60.1738,60.2165,60.1653,60.1909,9531.0
2019-04-24 10:55:00,70.5,70.52,70.48,70.49,13135.0,60.1909,60.208,60.1738,60.1824,13135.0
2019-04-24 11:00:00,70.5,70.6,70.5,70.6,15748.0,60.1909,60.2763,60.1909,60.2763,15748.0
2019-04-24 11:05:00,70.59,70.6,70.5,70.5,11577.0,60.2678,60.2763,60.1909,60.1909,11577.0
2019-04-24 11:10:00,70.51,70.51,70.43,70.43,12187.0,60.1995,60.1995,60.1312,60.1312,12187.0
2019-04-24 11:15:00,70.44,70.52,70.43,70.51,6244.0,60.1397,60.208,60.1312,60.1995,6244.0
2019-04-24 11:20:00,70.51,70.57,70.51,70.57,18388.0,60.1995,60.2507,60.1995,60.2507,18388.0
2019-04-24 11:25:00,70.56,70.58,70.52,70.55,11888.0,60.2422,60.2592,60.208,60.2336,11888.0
2019-04-24 11:30:00,70.55,70.56,70.52,70.53,6832.0,60.2336,60.2422,60.208,60.2165,6832.0
2019-04-24 11:35:00,70.53,70.54,70.48,70.49,15546.0,60.2165,60.2251,60.1738,60.1824,15546.0
2019-04-24 11:40:00,70.5,70.52,70.49,70.5,12276.0,60.1909,60.208,60.1824,60.1909,12276.0
2019-04-24 11:45:00,70.5,70.5,70.45,70.47,12115.0,60.1909,60.1909,60.1482,60.1653,12115.0
2019-04-24 11:50:00,70.46,70.47,70.43,70.44,11331.0,60.1568,60.1653,60.1312,60.1397,11331.0
2019-04-24 11:55:00,70.44,70.44,70.38,70.38,19710.0,60.1397,60.1397,60.0885,60.0885,19710.0
2019-04-24 12:00:00,70.38,70.41,70.37,70.4,17826.0,60.0885,60.1141,60.0799,60.1055,17826.0
2019-04-24 12:05:00,70.4,70.41,70.36,70.39,12541.0,60.1055,60.1141,60.0714,60.097,12541.0
2019-04-24 12:10:00,70.38,70.4,70.36,70.36,6930.0,60.0885,60.1055,60.0714,60.0714,6930.0
2019-04-24 12:15:00,70.36,70.38,70.33,70.34,8051.0,60.0714,60.0885,60.0458,60.0543,8051.0
2019-04-24 12:20:00,70.33,70.33,70.29,70.31,6461.0,60.0458,60.0458,60.0116,60.0287,6461.0
2019-04-24 12:25:00,70.29,70.3,70.26,70.29,5435.0,60.0116,60.0202,59.986,60.0116,5435.0
2019-04-24 12:30:00,70.29,70.3,70.24,70.26,10293.0,60.0116,60.0202,59.9689,59.986,10293.0
2019-04-24 12:35:00,70.25,70.28,70.25,70.26,6848.0,59.9775,60.0031,59.9775,59.986,6848.0
2019-04-24 12:40:00,70.25,70.25,70.23,70.25,5653.0,59.9775,59.9775,59.9604,59.9775,5653.0
2019-04-24 12:45:00,70.24,70.26,70.23,70.23,5217.0,59.9689,59.986,59.9604,59.9604,5217.0
2019-04-24 12:50:00,70.24,70.26,70.24,70.24,4749.0,59.9689,59.986,59.9689,59.9689,4749.0
2019-04-24 12:55:00,70.25,70.25,70.13,70.14,20566.0,59.9775,59.9775,59.875,59.8836,20566.0
2019-04-24 13:00:00,70.13,70.14,70.11,70.13,5903.0,59.875,59.8836,59.858,59.875,5903.0
2019-04-24 13:05:00,70.11,70.13,70.09,70.1,5551.0,59.858,59.875,59.8409,59.8494,5551.0
2019-04-24 13:10:00,70.1,70.1,70.08,70.1,4000.0,59.8494,59.8494,59.8323,59.8494,4000.0
2019-04-24 13:15:00,70.11,70.15,70.1,70.11,13332.0,59.858,59.8921,59.8494,59.858,13332.0
2019-04-24 13:20:00,70.11,70.11,70.1,70.11,7056.0,59.858,59.858,59.8494,59.858,7056.0
2019-04-24 13:25:00,70.1,70.1,70.05,70.06,12476.0,59.8494,59.8494,59.8067,59.8153,12476.0
2019-04-24 13:30:00,70.07,70.09,70.04,70.08,20005.0,59.8238,59.8409,59.7982,59.8323,20005.0
2019-04-24 13:35:00,70.08,70.12,70.08,70.08,13320.0,59.8323,59.8665,59.8323,59.8323,13320.0
2019-04-24 13:40:00,70.08,70.1,70.05,70.1,6997.0,59.8323,59.8494,59.8067,59.8494,6997.0
2019-04-24 13:45:00,70.1,70.1,70.08,70.09,6040.0,59.8494,59.8494,59.8323,59.8409,6040.0
2019-04-24 13:50:00,70.08,70.09,70.07,70.09,3691.0,59.8323,59.8409,59.8238,59.8409,3691.0
2019-04-24 13:55:00,70.08,70.11,70.05,70.05,6968.0,59.8323,59.858,59.8067,59.8067,6968.0
2019-04-24 14:00:00,70.06,70.11,70.06,70.11,6363.0,59.8153,59.858,59.8153,59.858,6363.0
2019-04-24 14:05:00,70.11,70.11,70.0,70.01,26627.0,59.858,59.858,59.764,59.7726,26627.0
2019-04-24 14:10:00,70.02,70.03,70.01,70.03,2643.0,59.7811,59.7897,59.7726,59.7897,2643.0
2019-04-24 14:15:00,70.03,70.06,70.02,70.06,3887.0,59.7897,59.8153,59.7811,59.8153,3887.0
2019-04-24 14:20:00,70.05,70.06,70.03,70.05,9480.0,59.8067,59.8153,59.7897,59.8067,9480.0
2019-04-24 14:25:00,70.04,70.05,70.0,70.01,6186.0,59.7982,59.8067,59.764,59.7726,6186.0
2019-04-24 14:30:00,70.01,70.02,70.0,70.0,9703.0,59.7726,59.7811,59.764,59.764,9703.0
2019-04-24 14:35:00,70.0,70.02,69.98,70.0,13949.0,59.764,59.7811,59.747,59.764,13949.0
2019-04-24 14:40:00,69.99,70.1,69.99,70.1,12915.0,59.7555,59.8494,59.7555,59.8494,12915.0
2019-04-24 14:45:00,70.11,70.12,70.09,70.09,6647.0,59.858,59.8665,59.8409,59.8409,6647.0
2019-04-24 14:50:00,70.09,70.1,70.06,70.09,8193.0,59.8409,59.8494,59.8153,59.8409,8193.0
2019-04-24 14:55:00,70.09,70.12,70.08,70.12,8063.0,59.8409,59.8665,59.8323,59.8665,8063.0
2019-04-24 15:00:00,70.12,70.12,70.05,70.07,16419.0,59.8665,59.8665,59.8067,59.8238,16419.0
2019-04-24 15:05:00,70.08,70.1,70.07,70.08,8584.0,59.8323,59.8494,59.8238,59.8323,8584.0
2019-04-24 15:10:00,70.08,70.1,70.07,70.1,11336.0,59.8323,59.8494,59.8238,59.8494,11336.0
2019-04-24 15:15:00,70.11,70.14,70.11,70.13,9115.0,59.858,59.8836,59.858,59.875,9115.0
2019-04-24 15:20:00,70.13,70.17,70.11,70.15,15884.0,59.875,59.9092,59.858,59.8921,15884.0
2019-04-24 15:25:00,70.13,70.17,70.13,70.16,8954.0,59.875,59.9092,59.875,59.9006,8954.0
2019-04-24 15:30:00,70.16,70.21,70.12,70.13,16099.0,59.9006,59.9433,59.8665,59.875,16099.0
2019-04-24 15:35:00,70.12,70.13,70.11,70.11,12571.0,59.8665,59.875,59.858,59.858,12571.0
2019-04-24 15:40:00,70.11,70.15,70.09,70.15,35621.0,59.858,59.8921,59.8409,59.8921,35621.0
2019-04-24 15:45:00,70.15,70.17,70.12,70.12,19143.0,59.8921,59.9092,59.8665,59.8665,19143.0
2019-04-24 15:50:00,70.12,70.13,70.07,70.13,58880.0,59.8665,59.875,59.8238,59.875,58880.0
2019-04-24 15:55:00,70.12,70.13,70.03,70.03,144910.0,59.8665,59.875,59.7897,59.7897,144910.0
2019-04-25 09:30:00,69.83,69.94,69.74,69.8,29712.0,59.6189,59.7128,59.5421,59.5933,29712.0
2019-04-25 09:35:00,69.82,69.95,69.81,69.88,4978.0,59.6104,59.7214,59.6018,59.6616,4978.0
2019-04-25 09:40:00,69.87,69.88,69.78,69.78,9321.0,59.653,59.6616,59.5762,59.5762,9321.0
2019-04-25 09:45:00,69.76,69.8,69.73,69.76,15996.0,59.5591,59.5933,59.5335,59.5591,15996.0
2019-04-25 09:50:00,69.78,69.8,69.68,69.73,15248.0,59.5762,59.5933,59.4908,59.5335,15248.0
2019-04-25 09:55:00,69.72,69.76,69.66,69.72,10504.0,59.525,59.5591,59.4738,59.525,10504.0
2019-04-25 10:00:00,69.71,69.72,69.64,69.64,14296.0,59.5164,59.525,59.4567,59.4567,14296.0
2019-04-25 10:05:00,69.63,69.68,69.62,69.63,10055.0,59.4481,59.4908,59.4396,59.4481,10055.0
2019-04-25 10:10:00,69.64,69.64,69.53,69.53,22993.0,59.4567,59.4567,59.3628,59.3628,22993.0
2019-04-25 10:15:00,69.53,69.57,69.49,69.5,15906.0,59.3628,59.3969,59.3286,59.3372,15906.0
2019-04-25 10:20:00,69.49,69.53,69.45,69.5,14477.0,59.3286,59.3628,59.2945,59.3372,14477.0
2019-04-25 10:25:00,69.5,69.51,69.42,69.42,10065.0,59.3372,59.3457,59.2689,59.2689,10065.0
2019-04-25 10:30:00,69.42,69.42,69.19,69.23,14299.0,59.2689,59.2689,59.0725,59.1066,14299.0
2019-04-25 10:35:00,69.23,69.41,69.23,69.41,20765.0,59.1066,59.2603,59.1066,59.2603,20765.0
2019-04-25 10:40:00,69.41,69.41,69.27,69.36,39729.0,59.2603,59.2603,59.1408,59.2176,39729.0
2019-04-25 10:45:00,69.36,69.41,69.35,69.38,19005.0,59.2176,59.2603,59.2091,59.2347,19005.0
2019-04-25 10:50:00,69.37,69.37,69.31,69.32,16426.0,59.2262,59.2262,59.1749,59.1835,16426.0
2019-04-25 10:55:00,69.32,69.45,69.31,69.42,10988.0,59.1835,59.2945,59.1749,59.2689,10988.0
2019-04-25 11:00:00,69.42,69.46,69.4,69.41,10805.0,59.2689,59.303,59.2518,59.2603,10805.0
2019-04-25 11:05:00,69.4,69.4,69.29,69.33,10073.0,59.2518,59.2518,59.1579,59.192,10073.0
2019-04-25 11:10:00,69.32,69.36,69.32,69.34,7586.0,59.1835,59.2176,59.1835,59.2005,7586.0
2019-04-25 11:15:00,69.35,69.35,69.27,69.27,7230.0,59.2091,59.2091,59.1408,59.1408,7230.0
2019-04-25 11:20:00,69.28,69.34,69.27,69.3,12501.0,59.1493,59.2005,59.1408,59.1664,12501.0
2019-04-25 11:25:00,69.3,69.36,69.26,69.28,21978.0,59.1664,59.2176,59.1322,59.1493,21978.0
2019-04-25 11:30:00,69.29,69.43,69.29,69.41,16786.0,59.1579,59.2774,59.1579,59.2603,16786.0
2019-04-25 11:35:00,69.41,69.44,69.39,69.41,9506.0,59.2603,59.2859,59.2432,59.2603,9506.0
2019-04-25 11:40:00,69.41,69.47,69.39,69.45,8310.0,59.2603,59.3115,59.2432,59.2945,8310.0
2019-04-25 11:45:00,69.46,69.47,69.4,69.45,8595.0,59.303,59.3115,59.2518,59.2945,8595.0
2019-04-25 11:50:00,69.45,69.46,69.43,69.44,9692.0,59.2945,59.303,59.2774,59.2859,9692.0
2019-04-25 11:55:00,69.44,69.48,69.44,69.45,5686.0,59.2859,59.3201,59.2859,59.2945,5686.0
2019-04-25 12:00:00,69.44,69.46,69.44,69.44,11475.0,59.2859,59.303,59.2859,59.2859,11475.0
2019-04-25 12:05:00,69.44,69.45,69.41,69.41,7612.0,59.2859,59.2945,59.2603,59.2603,7612.0
2019-04-25 12:10:00,69.41,69.41,69.35,69.39,12094.0,59.2603,59.2603,59.2091,59.2432,12094.0
2019-04-25 12:15:00,69.39,69.43,69.37,69.39,9152.0,59.2432,59.2774,59.2262,59.2432,9152.0
2019-04-25 12:20:00,69.38,69.41,69.34,69.34,7444.0,59.2347,59.2603,59.2005,59.2005,7444.0
2019-04-25 12:25:00,69.34,69.34,69.32,69.33,4636.0,59.2005,59.2005,59.1835,59.192,4636.0
2019-04-25 12:30:00,69.32,69.34,69.31,69.33,9996.0,59.1835,59.2005,59.1749,59.192,9996.0
2019-04-25 12:35:00,69.33,69.41,69.33,69.37,5735.0,59.192,59.2603,59.192,59.2262,5735.0
2019-04-25 12:40:00,69.38,69.38,69.33,69.34,8503.0,59.2347,59.2347,59.192,59.2005,8503.0
2019-04-25 12:45:00,69.34,69.38,69.33,69.35,5887.0,59.2005,59.2347,59.192,59.2091,5887.0
2019-04-25 12:50:00,69.36,69.38,69.35,69.37,4955.0,59.2176,59.2347,59.2091,59.2262,4955.0
2019-04-25 12:55:00,69.39,69.43,69.39,69.43,6761.0,59.2432,59.2774,59.2432,59.2774,6761.0
2019-04-25 13:00:00,69.43,69.43,69.38,69.38,3924.0,59.2774,59.2774,59.2347,59.2347,3924.0
2019-04-25 13:05:00,69.38,69.39,69.32,69.34,6498.0,59.2347,59.2432,59.1835,59.2005,6498.0
2019-04-25 13:10:00,69.34,69.37,69.33,69.36,8250.0,59.2005,59.2262,59.192,59.2176,8250.0
2019-04-25 13:15:00,69.36,69.38,69.33,69.34,9305.0,59.2176,59.2347,59.192,59.2005,9305.0
2019-04-25 13:20:00,69.35,69.39,69.34,69.38,3696.0,59.2091,59.2432,59.2005,59.2347,3696.0
2019-04-25 13:25:00,69.38,69.42,69.37,69.41,9847.0,59.2347,59.2689,59.2262,59.2603,9847.0
2019-04-25 13:30:00,69.41,69.41,69.38,69.38,3871.0,59.2603,59.2603,59.2347,59.2347,3871.0
2019-04-25 13:35:00,69.39,69.39,69.37,69.38,7674.0,59.2432,59.2432,59.2262,59.2347,7674.0
2019-04-25 13:40:00,69.38,69.4,69.36,69.37,8229.0,59.2347,59.2518,59.2176,59.2262,8229.0
2019-04-25 13:45:00,69.38,69.38,69.35,69.36,8286.0,59.2347,59.2347,59.2091,59.2176,8286.0
2019-04-25 13:50:00,69.37,69.4,69.36,69.39,10998.0,59.2262,59.2518,59.2176,59.2432,10998.0
2019-04-25 13:55:00,69.4,69.5,69.4,69.5,17728.0,59.2518,59.3372,59.2518,59.3372,17728.0
2019-04-25 14:00:00,69.5,69.55,69.5,69.52,9005.0,59.3372,59.3798,59.3372,59.3542,9005.0
2019-04-25 14:05:00,69.52,69.56,69.52,69.54,8425.0,59.3542,59.3884,59.3542,59.3713,8425.0
2019-04-25 14:10:00,69.55,69.55,69.51,69.52,6723.0,59.3798,59.3798,59.3457,59.3542,6723.0
2019-04-25 14:15:00,69.51,69.52,69.47,69.5,16580.0,59.3457,59.3542,59.3115,59.3372,16580.0
2019-04-25 14:20:00,69.51,69.52,69.47,69.47,7840.0,59.3457,59.3542,59.3115,59.3115,7840.0
2019-04-25 14:25:00,69.47,69.48,69.41,69.42,9994.0,59.3115,59.3201,59.2603,59.2689,9994.0
2019-04-25 14:30:00,69.41,69.41,69.35,69.36,14323.0,59.2603,59.2603,59.2091,59.2176,14323.0
2019-04-25 14:35:00,69.36,69.41,69.35,69.41,13029.0,59.2176,59.2603,59.2091,59.2603,13029.0
2019-04-25 14:40:00,69.4,69.49,69.4,69.45,9554.0,59.2518,59.3286,59.2518,59.2945,9554.0
2019-04-25 14:45:00,69.45,69.48,69.43,69.45,6893.0,59.2945,59.3201,59.2774,59.2945,6893.0
2019-04-25 14:50:00,69.45,69.45,69.4,69.43,9221.0,59.2945,59.2945,59.2518,59.2774,9221.0
2019-04-25 14:55:00,69.42,69.43,69.4,69.4,15548.0,59.2689,59.2774,59.2518,59.2518,15548.0
2019-04-25 15:00:00,69.4,69.42,69.39,69.41,13233.0,59.2518,59.2689,59.2432,59.2603,13233.0
2019-04-25 15:05:00,69.42,69.43,69.37,69.39,17669.0,59.2689,59.2774,59.2262,59.2432,17669.0
2019-04-25 15:10:00,69.38,69.39,69.35,69.37,14935.0,59.2347,59.2432,59.2091,59.2262,14935.0
2019-04-25 15:15:00,69.37,69.41,69.37,69.39,9542.0,59.2262,59.2603,59.2262,59.2432,9542.0
2019-04-25 15:20:00,69.4,69.45,69.4,69.43,14512.0,59.2518,59.2945,59.2518,59.2774,14512.0
2019-04-25 15:25:00,69.43,69.44,69.39,69.42,17429.0,59.2774,59.2859,59.2432,59.2689,17429.0
2019-04-25 15:30:00,69.42,69.45,69.4,69.42,23393.0,59.2689,59.2945,59.2518,59.2689,23393.0
2019-04-25 15:35:00,69.42,69.45,69.41,69.44,12695.0,59.2689,59.2945,59.2603,59.2859,12695.0
2019-04-25 15:40:00,69.44,69.44,69.4,69.44,18800.0,59.2859,59.2859,59.2518,59.2859,18800.0
2019-04-25 15:45:00,69.44,69.44,69.37,69.38,25831.0,59.2859,59.2859,59.2262,59.2347,25831.0
2019-04-25 15:50:00,69.37,69.45,69.37,69.42,49936.0,59.2262,59.2945,59.2262,59.2689,49936.0
2019-04-25 15:55:00,69.43,69.43,69.34,69.36,94382.0,59.2774,59.2774,59.2005,59.2176,94382.0
2019-04-26 09:30:00,69.59,69.83,69.47,69.47,51041.0,59.414,59.6189,59.3115,59.3115,51041.0
2019-04-26 09:35:00,69.47,69.55,69.34,69.34,5983.0,59.3115,59.3798,59.2005,59.2005,5983.0
2019-04-26 09:40:00,69.33,69.47,69.33,69.41,7300.0,59.192,59.3115,59.192,59.2603,7300.0
2019-04-26 09:45:00,69.39,69.41,69.23,69.26,10231.0,59.2432,59.2603,59.1066,59.1322,10231.0
2019-04-26 09:50:00,69.24,69.24,69.04,69.17,7653.0,59.1152,59.1152,58.9444,59.0554,7653.0
2019-04-26 09:55:00,69.16,69.27,69.15,69.21,7496.0,59.0469,59.1408,59.0383,59.0896,7496.0
2019-04-26 10:00:00,69.24,69.38,69.24,69.3,16302.0,59.1152,59.2347,59.1152,59.1664,16302.0
2019-04-26 10:05:00,69.31,69.37,69.25,69.25,17584.0,59.1749,59.2262,59.1237,59.1237,17584.0
2019-04-26 10:10:00,69.26,69.26,69.18,69.2,4472.0,59.1322,59.1322,59.0639,59.081,4472.0
2019-04-26 10:15:00,69.21,69.32,69.21,69.24,10526.0,59.0896,59.1835,59.0896,59.1152,10526.0
2019-04-26 10:20:00,69.24,69.29,69.19,69.27,11536.0,59.1152,59.1579,59.0725,59.1408,11536.0
2019-04-26 10:25:00,69.24,69.24,69.2,69.23,4742.0,59.1152,59.1152,59.081,59.1066,4742.0
2019-04-26 10:30:00,69.24,69.29,69.23,69.29,5635.0,59.1152,59.1579,59.1066,59.1579,5635.0
2019-04-26 10:35:00,69.28,69.36,69.27,69.34,7281.0,59.1493,59.2176,59.1408,59.2005,7281.0
2019-04-26 10:40:00,69.34,69.34,69.11,69.13,12794.0,59.2005,59.2005,59.0042,59.0213,12794.0
2019-04-26 10:45:00,69.13,69.14,69.1,69.14,5534.0,59.0213,59.0298,58.9956,59.0298,5534.0
2019-04-26 10:50:00,69.14,69.25,69.13,69.23,11831.0,59.0298,59.1237,59.0213,59.1066,11831.0
2019-04-26 10:55:00,69.24,69.24,69.2,69.23,11592.0,59.1152,59.1152,59.081,59.1066,11592.0
2019-04-26 11:00:00,69.23,69.23,69.2,69.2,7305.0,59.1066,59.1066,59.081,59.081,7305.0
2019-04-26 11:05:00,69.2,69.28,69.19,69.21,16588.0,59.081,59.1493,59.0725,59.0896,16588.0
2019-04-26 11:10:00,69.22,69.35,69.21,69.31,13702.0,59.0981,59.2091,59.0896,59.1749,13702.0
2019-04-26 11:15:00,69.33,69.33,69.26,69.27,6981.0,59.192,59.192,59.1322,59.1408,6981.0
2019-04-26 11:20:00,69.27,69.29,69.24,69.24,5991.0,59.1408,59.1579,59.1152,59.1152,5991.0
2019-04-26 11:25:00,69.23,69.25,69.21,69.22,9895.0,59.1066,59.1237,59.0896,59.0981,9895.0
2019-04-26 11:30:00,69.22,69.25,69.22,69.25,5367.0,59.0981,59.1237,59.0981,59.1237,5367.0
2019-04-26 11:35:00,69.25,69.27,69.21,69.22,10055.0,59.1237,59.1408,59.0896,59.0981,10055.0
2019-04-26 11:40:00,69.2,69.22,69.18,69.21,6292.0,59.081,59.0981,59.0639,59.0896,6292.0
2019-04-26 11:45:00,69.21,69.22,69.19,69.21,6042.0,59.0896,59.0981,59.0725,59.0896,6042.0
2019-04-26 11:50:00,69.21,69.22,69.18,69.22,8168.0,59.0896,59.0981,59.0639,59.0981,8168.0
2019-04-26 11:55:00,69.21,69.23,69.18,69.19,5793.0,59.0896,59.1066,59.0639,59.0725,5793.0
2019-04-26 12:00:00,69.19,69.21,69.16,69.17,4151.0,59.0725,59.0896,59.0469,59.0554,4151.0
2019-04-26 12:05:00,69.17,69.2,69.17,69.19,6294.0,59.0554,59.081,59.0554,59.0725,6294.0
2019-04-26 12:10:00,69.19,69.24,69.19,69.23,12350.0,59.0725,59.1152,59.0725,59.1066,12350.0
2019-04-26 12:15:00,69.23,69.24,69.11,69.18,35713.0,59.1066,59.1152,59.0042,59.0639,35713.0
2019-04-26 12:20:00,69.19,69.19,69.13,69.13,6262.0,59.0725,59.0725,59.0213,59.0213,6262.0
2019-04-26 12:25:00,69.13,69.17,69.12,69.16,4819.0,59.0213,59.0554,59.0127,59.0469,4819.0
2019-04-26 12:30:00,69.17,69.21,69.16,69.21,7502.0,59.0554,59.0896,59.0469,59.0896,7502.0
2019-04-26 12:35:00,69.21,69.27,69.21,69.25,9582.0,59.0896,59.1408,59.0896,59.1237,9582.0
2019-04-26 12:40:00,69.24,69.26,69.22,69.23,7443.0,59.1152,59.1322,59.0981,59.1066,7443.0
2019-04-26 12:45:00,69.22,69.22,69.18,69.2,4523.0,59.0981,59.0981,59.0639,59.081,4523.0
2019-04-26 12:50:00,69.2,69.23,69.18,69.21,5361.0,59.081,59.1066,59.0639,59.0896,5361.0
2019-04-26 12:55:00,69.2,69.23,69.2,69.22,7172.0,59.081,59.1066,59.081,59.0981,7172.0
2019-04-26 13:00:00,69.22,69.26,69.21,69.23,7791.0,59.0981,59.1322,59.0896,59.1066,7791.0
2019-04-26 13:05:00,69.24,69.25,69.22,69.22,8929.0,59.1152,59.1237,59.0981,59.0981,8929.0
2019-04-26 13:10:00,69.21,69.24,69.16,69.18,7481.0,59.0896,59.1152,59.0469,59.0639,7481.0
2019-04-26 13:15:00,69.19,69.19,69.16,69.19,7050.0,59.0725,59.0725,59.0469,59.0725,7050.0
2019-04-26 13:20:00,69.18,69.19,69.16,69.18,4305.0,59.0639,59.0725,59.0469,59.0639,4305.0
2019-04-26 13:25:00,69.17,69.17,69.11,69.13,7680.0,59.0554,59.0554,59.0042,59.0213,7680.0
2019-04-26 13:30:00,69.13,69.24,69.12,69.24,14393.0,59.0213,59.1152,59.0127,59.1152,14393.0
2019-04-26 13:35:00,69.24,69.24,69.18,69.21,6324.0,59.1152,59.1152,59.0639,59.0896,6324.0
2019-04-26 13:40:00,69.21,69.21,69.16,69.17,6648.0,59.0896,59.0896,59.0469,59.0554,6648.0
2019-04-26 13:45:00,69.16,69.2,69.15,69.19,5581.0,59.0469,59.081,59.0383,59.0725,5581.0
2019-04-26 13:50:00,69.18,69.18,69.13,69.14,16703.0,59.0639,59.0639,59.0213,59.0298,16703.0
2019-04-26 13:55:00,69.14,69.14,69.07,69.08,34083.0,59.0298,59.0298,58.97,58.9786,34083.0
2019-04-26 14:00:00,69.07,69.09,69.03,69.08,11118.0,58.97,58.9871,58.9359,58.9786,11118.0
2019-04-26 14:05:00,69.09,69.16,69.08,69.16,6161.0,58.9871,59.0469,58.9786,59.0469,6161.0
2019-04-26 14:10:00,69.16,69.17,68.98,69.1,65794.0,59.0469,59.0554,58.8932,58.9956,65794.0
2019-04-26 14:15:00,69.1,69.13,69.04,69.12,23142.0,58.9956,59.0213,58.9444,59.0127,23142.0
2019-04-26 14:20:00,69.11,69.12,69.07,69.08,9910.0,59.0042,59.0127,58.97,58.9786,9910.0
2019-04-26 14:25:00,69.08,69.09,69.01,69.03,16781.0,58.9786,58.9871,58.9188,58.9359,16781.0
2019-04-26 14:30:00,69.03,69.03,68.98,68.99,12772.0,58.9359,58.9359,58.8932,58.9017,12772.0
2019-04-26 14:35:00,68.99,69.03,68.98,69.03,7601.0,58.9017,58.9359,58.8932,58.9359,7601.0
2019-04-26 14:40:00,69.03,69.07,69.02,69.06,10020.0,58.9359,58.97,58.9273,58.9615,10020.0
2019-04-26 14:45:00,69.06,69.07,69.02,69.03,17543.0,58.9615,58.97,58.9273,58.9359,17543.0
2019-04-26 14:50:00,69.03,69.03,68.94,68.95,15313.0,58.9359,58.9359,58.859,58.8676,15313.0
2019-04-26 14:55:00,68.96,68.96,68.92,68.95,6856.0,58.8761,58.8761,58.842,58.8676,6856.0
2019-04-26 15:00:00,68.95,69.03,68.93,69.03,12995.0,58.8676,58.9359,58.8505,58.9359,12995.0
2019-04-26 15:05:00,69.03,69.04,68.97,68.98,12657.0,58.9359,58.9444,58.8847,58.8932,12657.0
2019-04-26 15:10:00,68.98,68.99,68.96,68.97,9835.0,58.8932,58.9017,58.8761,58.8847,9835.0
2019-04-26 15:15:00,68.97,69.01,68.96,69.01,13636.0,58.8847,58.9188,58.8761,58.9188,13636.0
2019-04-26 15:20:00,69.02,69.02,68.96,68.97,27590.0,58.9273,58.9273,58.8761,58.8847,27590.0
2019-04-26 15:25:00,68.97,69.0,68.96,68.99,17180.0,58.8847,58.9103,58.8761,58.9017,17180.0
2019-04-26 15:30:00,68.98,69.07,68.97,69.07,16592.0,58.8932,58.97,58.8847,58.97,16592.0
2019-04-26 15:35:00,69.06,69.07,68.99,69.01,21781.0,58.9615,58.97,58.9017,58.9188,21781.0
2019-04-26 15:40:00,69.01,69.05,69.0,69.03,25018.0,58.9188,58.953,58.9103,58.9359,25018.0
2019-04-26 15:45:00,69.03,69.05,68.98,69.02,32338.0,58.9359,58.953,58.8932,58.9273,32338.0
2019-04-26 15:50:00,69.02,69.05,68.98,69.01,69051.0,58.9273,58.953,58.8932,58.9188,69051.0
2019-04-26 15:55:00,69.02,69.12,68.98,69.11,102049.0,58.9273,59.0127,58.8932,59.0042,102049.0
2019-04-29 09:30:00,69.18,69.33,69.04,69.18,33317.0,59.0639,59.192,58.9444,59.0639,33317.0
2019-04-29 09:35:00,69.14,69.18,69.0,69.13,7197.0,59.0298,59.0639,58.9103,59.0213,7197.0
2019-04-29 09:40:00,69.14,69.31,69.14,69.3,13015.0,59.0298,59.1749,59.0298,59.1664,13015.0
2019-04-29 09:45:00,69.32,69.41,69.3,69.38,8037.0,59.1835,59.2603,59.1664,59.2347,8037.0
2019-04-29 09:50:00,69.4,69.41,69.31,69.38,11839.0,59.2518,59.2603,59.1749,59.2347,11839.0
2019-04-29 09:55:00,69.39,69.46,69.37,69.42,11977.0,59.2432,59.303,59.2262,59.2689,11977.0
2019-04-29 10:00:00,69.41,69.48,69.3,69.31,29793.0,59.2603,59.3201,59.1664,59.1749,29793.0
2019-04-29 10:05:00,69.33,69.34,69.26,69.34,8319.0,59.192,59.2005,59.1322,59.2005,8319.0
2019-04-29 10:10:00,69.36,69.39,69.34,69.37,11552.0,59.2176,59.2432,59.2005,59.2262,11552.0
2019-04-29 10:15:00,69.38,69.44,69.35,69.44,20588.0,59.2347,59.2859,59.2091,59.2859,20588.0
2019-04-29 10:20:00,69.44,69.44,69.29,69.29,7710.0,59.2859,59.2859,59.1579,59.1579,7710.0
2019-04-29 10:25:00,69.3,69.33,69.29,69.3,4716.0,59.1664,59.192,59.1579,59.1664,4716.0
2019-04-29 10:30:00,69.28,69.43,69.25,69.41,37013.0,59.1493,59.2774,59.1237,59.2603,37013.0
2019-04-29 10:35:00,69.42,69.47,69.39,69.45,20071.0,59.2689,59.3115,59.2432,59.2945,20071.0
2019-04-29 10:40:00,69.44,69.45,69.42,69.43,8147.0,59.2859,59.2945,59.2689,59.2774,8147.0
2019-04-29 10:45:00,69.44,69.44,69.38,69.4,17339.0,59.2859,59.2859,59.2347,59.2518,17339.0
2019-04-29 10:50:00,69.4,69.45,69.39,69.4,11309.0,59.2518,59.2945,59.2432,59.2518,11309.0
2019-04-29 10:55:00,69.39,69.41,69.36,69.36,11856.0,59.2432,59.2603,59.2176,59.2176,11856.0
2019-04-29 11:00:00,69.35,69.38,69.33,69.34,10851.0,59.2091,59.2347,59.192,59.2005,10851.0
2019-04-29 11:05:00,69.35,69.37,69.31,69.31,8754.0,59.2091,59.2262,59.1749,59.1749,8754.0
2019-04-29 11:10:00,69.32,69.35,69.3,69.33,11307.0,59.1835,59.2091,59.1664,59.192,11307.0
2019-04-29 11:15:00,69.33,69.34,69.27,69.27,7952.0,59.192,59.2005,59.1408,59.1408,7952.0
2019-04-29 11:20:00,69.27,69.35,69.26,69.31,12421.0,59.1408,59.2091,59.1322,59.1749,12421.0
2019-04-29 11:25:00,69.31,69.33,69.28,69.31,10776.0,59.1749,59.192,59.1493,59.1749,10776.0
2019-04-29 11:30:00,69.3,69.36,69.28,69.32,12159.0,59.1664,59.2176,59.1493,59.1835,12159.0
2019-04-29 11:35:00,69.32,69.42,69.31,69.37,11178.0,59.1835,59.2689,59.1749,59.2262,11178.0
2019-04-29 11:40:00,69.37,69.41,69.34,69.41,28013.0,59.2262,59.2603,59.2005,59.2603,28013.0
2019-04-29 11:45:00,69.43,69.47,69.42,69.43,33793.0,59.2774,59.3115,59.2689,59.2774,33793.0
2019-04-29 11:50:00,69.43,69.43,69.36,69.41,15624.0,59.2774,59.2774,59.2176,59.2603,15624.0
2019-04-29 11:55:00,69.42,69.46,69.4,69.41,20876.0,59.2689,59.303,59.2518,59.2603,20876.0
2019-04-29 12:00:00,69.41,69.41,69.35,69.35,7729.0,59.2603,59.2603,59.2091,59.2091,7729.0
2019-04-29 12:05:00,69.34,69.37,69.31,69.34,16342.0,59.2005,59.2262,59.1749,59.2005,16342.0
2019-04-29 12:10:00,69.33,69.37,69.28,69.29,23490.0,59.192,59.2262,59.1493,59.1579,23490.0
2019-04-29 12:15:00,69.29,69.38,69.27,69.29,16467.0,59.1579,59.2347,59.1408,59.1579,16467.0
2019-04-29 12:20:00,69.29,69.4,69.28,69.37,14900.0,59.1579,59.2518,59.1493,59.2262,14900.0
2019-04-29 12:25:00,69.36,69.47,69.35,69.43,33610.0,59.2176,59.3115,59.2091,59.2774,33610.0
2019-04-29 12:30:00,69.43,69.47,69.41,69.41,6777.0,59.2774,59.3115,59.2603,59.2603,6777.0
2019-04-29 12:35:00,69.42,69.58,69.41,69.53,18688.0,59.2689,59.4055,59.2603,59.3628,18688.0
2019-04-29 12:40:00,69.52,69.52,69.44,69.51,10793.0,59.3542,59.3542,59.2859,59.3457,10793.0
2019-04-29 12:45:00,69.52,69.53,69.45,69.45,14100.0,59.3542,59.3628,59.2945,59.2945,14100.0
2019-04-29 12:50:00,69.44,69.47,69.43,69.44,6257.0,59.2859,59.3115,59.2774,59.2859,6257.0
2019-04-29 12:55:00,69.43,69.47,69.39,69.47,10969.0,59.2774,59.3115,59.2432,59.3115,10969.0
2019-04-29 13:00:00,69.47,69.49,69.4,69.42,42965.0,59.3115,59.3286,59.2518,59.2689,42965.0
2019-04-29 13:05:00,69.42,69.47,69.32,69.4,44060.0,59.2689,59.3115,59.1835,59.2518,44060.0
2019-04-29 13:10:00,69.4,69.47,69.39,69.45,10521.0,59.2518,59.3115,59.2432,59.2945,10521.0
2019-04-29 13:15:00,69.45,69.48,69.41,69.47,7816.0,59.2945,59.3201,59.2603,59.3115,7816.0
2019-04-29 13:20:00,69.48,69.52,69.47,69.51,6358.0,59.3201,59.3542,59.3115,59.3457,6358.0
2019-04-29 13:25:00,69.51,69.54,69.48,69.5,8586.0,59.3457,59.3713,59.3201,59.3372,8586.0
2019-04-29 13:30:00,69.5,69.54,69.49,69.54,7463.0,59.3372,59.3713,59.3286,59.3713,7463.0
2019-04-29 13:35:00,69.53,69.53,69.51,69.52,6141.0,59.3628,59.3628,59.3457,59.3542,6141.0
2019-04-29 13:40:00,69.52,69.53,69.49,69.52,10964.0,59.3542,59.3628,59.3286,59.3542,10964.0
2019-04-29 13:45:00,69.52,69.55,69.52,69.54,13589.0,59.3542,59.3798,59.3542,59.3713,13589.0
2019-04-29 13:50:00,69.53,69.55,69.51,69.53,10955.0,59.3628,59.3798,59.3457,59.3628,10955.0
2019-04-29 13:55:00,69.53,69.55,69.52,69.53,6663.0,59.3628,59.3798,59.3542,59.3628,6663.0
2019-04-29 14:00:00,69.54,69.56,69.44,69.45,10468.0,59.3713,59.3884,59.2859,59.2945,10468.0
2019-04-29 14:05:00,69.44,69.5,69.42,69.47,15871.0,59.2859,59.3372,59.2689,59.3115,15871.0
2019-04-29 14:10:00,69.46,69.46,69.4,69.43,8744.0,59.303,59.303,59.2518,59.2774,8744.0
2019-04-29 14:15:00,69.44,69.49,69.42,69.48,7735.0,59.2859,59.3286,59.2689,59.3201,7735.0
2019-04-29 14:20:00,69.49,69.5,69.46,69.49,11136.0,59.3286,59.3372,59.303,59.3286,11136.0
2019-04-29 14:25:00,69.49,69.5,69.44,69.45,9865.0,59.3286,59.3372,59.2859,59.2945,9865.0
2019-04-29 14:30:00,69.45,69.45,69.41,69.42,8461.0,59.2945,59.2945,59.2603,59.2689,8461.0
2019-04-29 14:35:00,69.42,69.48,69.4,69.45,12357.0,59.2689,59.3201,59.2518,59.2945,12357.0
2019-04-29 14:40:00,69.44,69.48,69.44,69.46,5410.0,59.2859,59.3201,59.2859,59.303,5410.0
2019-04-29 14:45:00,69.46,69.53,69.46,69.51,16154.0,59.303,59.3628,59.303,59.3457,16154.0
2019-04-29 14:50:00,69.51,69.52,69.48,69.51,5117.0,59.3457,59.3542,59.3201,59.3457,5117.0
2019-04-29 14:55:00,69.51,69.56,69.51,69.55,7500.0,59.3457,59.3884,59.3457,59.3798,7500.0
2019-04-29 15:00:00,69.55,69.55,69.48,69.52,12575.0,59.3798,59.3798,59.3201,59.3542,12575.0
2019-04-29 15:05:00,69.52,69.67,69.5,69.65,35556.0,59.3542,59.4823,59.3372,59.4652,35556.0
2019-04-29 15:10:00,69.65,69.71,69.64,69.7,35670.0,59.4652,59.5164,59.4567,59.5079,35670.0
2019-04-29 15:15:00,69.69,69.72,69.63,69.67,19638.0,59.4994,59.525,59.4481,59.4823,19638.0
2019-04-29 15:20:00,69.66,69.66,69.57,69.63,9666.0,59.4738,59.4738,59.3969,59.4481,9666.0
2019-04-29 15:25:00,69.62,69.63,69.57,69.58,9754.0,59.4396,59.4481,59.3969,59.4055,9754.0
2019-04-29 15:30:00,69.58,69.7,69.56,69.69,55294.0,59.4055,59.5079,59.3884,59.4994,55294.0
2019-04-29 15:35:00,69.69,69.7,69.64,69.68,19735.0,59.4994,59.5079,59.4567,59.4908,19735.0
2019-04-29 15:40:00,69.69,69.74,69.68,69.71,26605.0,59.4994,59.5421,59.4908,59.5164,26605.0
2019-04-29 15:45:00,69.71,69.8,69.64,69.77,51000.0,59.5164,59.5933,59.4567,59.5677,51000.0
2019-04-29 15:50:00,69.77,69.77,69.71,69.73,59116.0,59.5677,59.5677,59.5164,59.5335,59116.0
2019-04-29 15:55:00,69.74,69.83,69.73,69.75,179079.0,59.5421,59.6189,59.5335,59.5506,179079.0
2019-04-30 09:30:00,69.79,69.88,69.59,69.59,17361.0,59.5847,59.6616,59.414,59.414,17361.0
2019-04-30 09:35:00,69.65,69.69,69.56,69.56,4170.0,59.4652,59.4994,59.3884,59.3884,4170.0
2019-04-30 09:40:00,69.61,69.65,69.59,69.61,23517.0,59.4311,59.4652,59.414,59.4311,23517.0
2019-04-30 09:45:00,69.59,69.7,69.59,69.67,18152.0,59.414,59.5079,59.414,59.4823,18152.0
2019-04-30 09:50:00,69.68,69.76,69.63,69.65,41696.0,59.4908,59.5591,59.4481,59.4652,41696.0
2019-04-30 09:55:00,69.66,69.83,69.65,69.83,19043.0,59.4738,59.6189,59.4652,59.6189,19043.0
2019-04-30 10:00:00,69.84,69.87,69.8,69.85,14042.0,59.6274,59.653,59.5933,59.636,14042.0
2019-04-30 10:05:00,69.85,69.99,69.84,69.98,23681.0,59.636,59.7555,59.6274,59.747,23681.0
2019-04-30 10:10:00,69.99,70.09,69.99,70.06,19192.0,59.7555,59.8409,59.7555,59.8153,19192.0
2019-04-30 10:15:00,70.06,70.2,70.03,70.2,19496.0,59.8153,59.9348,59.7897,59.9348,19496.0
2019-04-30 10:20:00,70.18,70.23,70.09,70.23,17098.0,59.9177,59.9604,59.8409,59.9604,17098.0
2019-04-30 10:25:00,70.22,70.22,70.14,70.15,13510.0,59.9519,59.9519,59.8836,59.8921,13510.0
2019-04-30 10:30:00,70.15,70.33,70.14,70.32,15398.0,59.8921,60.0458,59.8836,60.0372,15398.0
2019-04-30 10:35:00,70.31,70.32,70.26,70.29,23781.0,60.0287,60.0372,59.986,60.0116,23781.0
2019-04-30 10:40:00,70.3,70.31,70.2,70.27,16602.0,60.0202,60.0287,59.9348,59.9946,16602.0
2019-04-30 10:45:00,70.27,70.39,70.27,70.38,14025.0,59.9946,60.097,59.9946,60.0885,14025.0
2019-04-30 10:50:00,70.38,70.42,70.3,70.37,13789.0,60.0885,60.1226,60.0202,60.0799,13789.0
2019-04-30 10:55:00,70.37,70.38,70.22,70.23,11140.0,60.0799,60.0885,59.9519,59.9604,11140.0
2019-04-30 11:00:00,70.22,70.29,70.2,70.23,10625.0,59.9519,60.0116,59.9348,59.9604,10625.0
2019-04-30 11:05:00,70.23,70.23,70.11,70.23,14992.0,59.9604,59.9604,59.858,59.9604,14992.0
2019-04-30 11:10:00,70.24,70.29,70.2,70.28,10585.0,59.9689,60.0116,59.9348,60.0031,10585.0
2019-04-30 11:15:00,70.27,70.29,70.14,70.14,8441.0,59.9946,60.0116,59.8836,59.8836,8441.0
2019-04-30 11:20:00,70.15,70.16,70.09,70.16,10136.0,59.8921,59.9006,59.8409,59.9006,10136.0
2019-04-30 11:25:00,70.17,70.29,70.17,70.29,9003.0,59.9092,60.0116,59.9092,60.0116,9003.0
2019-04-30 11:30:00,70.28,70.29,70.2,70.2,8931.0,60.0031,60.0116,59.9348,59.9348,8931.0
2019-04-30 11:35:00,70.2,70.22,70.14,70.14,14055.0,59.9348,59.9519,59.8836,59.8836,14055.0
2019-04-30 11:40:00,70.12,70.15,70.04,70.06,21974.0,59.8665,59.8921,59.7982,59.8153,21974.0
2019-04-30 11:45:00,70.06,70.08,70.0,70.03,15988.0,59.8153,59.8323,59.764,59.7897,15988.0
2019-04-30 11:50:00,70.03,70.07,70.02,70.07,10628.0,59.7897,59.8238,59.7811,59.8238,10628.0
2019-04-30 11:55:00,70.08,70.14,70.06,70.08,8579.0,59.8323,59.8836,59.8153,59.8323,8579.0
2019-04-30 12:00:00,70.08,70.17,70.07,70.09,18414.0,59.8323,59.9092,59.8238,59.8409,18414.0
2019-04-30 12:05:00,70.09,70.09,69.96,70.01,18682.0,59.8409,59.8409,59.7299,59.7726,18682.0
2019-04-30 12:10:00,70.01,70.03,69.94,69.98,16555.0,59.7726,59.7897,59.7128,59.747,16555.0
2019-04-30 12:15:00,69.98,70.0,69.95,69.98,5120.0,59.747,59.764,59.7214,59.747,5120.0
2019-04-30 12:20:00,69.97,69.99,69.94,69.98,5227.0,59.7384,59.7555,59.7128,59.747,5227.0
2019-04-30 12:25:00,70.0,70.02,69.95,69.95,10042.0,59.764,59.7811,59.7214,59.7214,10042.0
2019-04-30 12:30:00,69.96,70.04,69.96,70.04,12050.0,59.7299,59.7982,59.7299,59.7982,12050.0
2019-04-30 12:35:00,70.04,70.07,70.01,70.02,6316.0,59.7982,59.8238,59.7726,59.7811,6316.0
2019-04-30 12:40:00,70.03,70.07,70.0,70.0,8622.0,59.7897,59.8238,59.764,59.764,8622.0
2019-04-30 12:45:00,70.01,70.02,69.95,70.02,22694.0,59.7726,59.7811,59.7214,59.7811,22694.0
2019-04-30 12:50:00,70.02,70.06,69.99,70.05,10653.0,59.7811,59.8153,59.7555,59.8067,10653.0
2019-04-30 12:55:00,70.05,70.08,70.03,70.08,5938.0,59.8067,59.8323,59.7897,59.8323,5938.0
2019-04-30 13:00:00,70.08,70.11,70.07,70.09,5535.0,59.8323,59.858,59.8238,59.8409,5535.0
2019-04-30 13:05:00,70.09,70.09,70.06,70.08,3968.0,59.8409,59.8409,59.8153,59.8323,3968.0
2019-04-30 13:10:00,70.08,70.11,70.06,70.08,6136.0,59.8323,59.858,59.8153,59.8323,6136.0
2019-04-30 13:15:00,70.07,70.09,70.06,70.09,3944.0,59.8238,59.8409,59.8153,59.8409,3944.0
2019-04-30 13:20:00,70.09,70.09,70.07,70.08,3675.0,59.8409,59.8409,59.8238,59.8323,3675.0
2019-04-30 13:25:00,70.08,70.08,70.03,70.04,8027.0,59.8323,59.8323,59.7897,59.7982,8027.0
2019-04-30 13:30:00,70.03,70.05,70.01,70.05,14551.0,59.7897,59.8067,59.7726,59.8067,14551.0
2019-04-30 13:35:00,70.05,70.13,70.05,70.12,10059.0,59.8067,59.875,59.8067,59.8665,10059.0
2019-04-30 13:40:00,70.12,70.13,70.06,70.13,10162.0,59.8665,59.875,59.8153,59.875,10162.0
2019-04-30 13:45:00,70.14,70.18,70.13,70.18,8047.0,59.8836,59.9177,59.875,59.9177,8047.0
2019-04-30 13:50:00,70.2,70.23,70.2,70.22,8300.0,59.9348,59.9604,59.9348,59.9519,8300.0
2019-04-30 13:55:00,70.24,70.3,70.23,70.26,11100.0,59.9689,60.0202,59.9604,59.986,11100.0
2019-04-30 14:00:00,70.26,70.3,70.25,70.25,5790.0,59.986,60.0202,59.9775,59.9775,5790.0
2019-04-30 14:05:00,70.25,70.27,70.21,70.22,11615.0,59.9775,59.9946,59.9433,59.9519,11615.0
2019-04-30 14:10:00,70.21,70.23,70.18,70.19,11558.0,59.9433,59.9604,59.9177,59.9263,11558.0
2019-04-30 14:15:00,70.17,70.29,70.17,70.29,7965.0,59.9092,60.0116,59.9092,60.0116,7965.0
2019-04-30 14:20:00,70.3,70.34,70.28,70.28,8174.0,60.0202,60.0543,60.0031,60.0031,8174.0
2019-04-30 14:25:00,70.29,70.3,70.26,70.28,5510.0,60.0116,60.0202,59.986,60.0031,5510.0
2019-04-30 14:30:00,70.27,70.32,70.24,70.32,15089.0,59.9946,60.0372,59.9689,60.0372,15089.0
2019-04-30 14:35:00,70.32,70.41,70.31,70.39,30940.0,60.0372,60.1141,60.0287,60.097,30940.0
2019-04-30 14:40:00,70.38,70.42,70.36,70.4,8548.0,60.0885,60.1226,60.0714,60.1055,8548.0
2019-04-30 14:45:00,70.4,70.44,70.39,70.41,9129.0,60.1055,60.1397,60.097,60.1141,9129.0
2019-04-30 14:50:00,70.41,70.46,70.39,70.43,10420.0,60.1141,60.1568,60.097,60.1312,10420.0
2019-04-30 14:55:00,70.44,70.44,70.38,70.42,10047.0,60.1397,60.1397,60.0885,60.1226,10047.0
2019-04-30 15:00:00,70.43,70.48,70.42,70.47,13198.0,60.1312,60.1738,60.1226,60.1653,13198.0
2019-04-30 15:05:00,70.46,70.52,70.42,70.5,23956.0,60.1568,60.208,60.1226,60.1909,23956.0
2019-04-30 15:10:00,70.51,70.52,70.48,70.5,14584.0,60.1995,60.208,60.1738,60.1909,14584.0
2019-04-30 15:15:00,70.49,70.5,70.44,70.45,19329.0,60.1824,60.1909,60.1397,60.1482,19329.0
2019-04-30 15:20:00,70.46,70.52,70.43,70.45,123896.0,60.1568,60.208,60.1312,60.1482,123896.0
2019-04-30 15:25:00,70.45,70.52,70.44,70.48,162992.0,60.1482,60.208,60.1397,60.1738,162992.0
2019-04-30 15:30:00,70.48,70.48,70.37,70.39,135926.0,60.1738,60.1738,60.0799,60.097,135926.0
2019-04-30 15:35:00,70.39,70.4,70.35,70.38,19801.0,60.097,60.1055,60.0629,60.0885,19801.0
2019-04-30 15:40:00,70.38,70.39,70.24,70.25,41031.0,60.0885,60.097,59.9689,59.9775,41031.0
2019-04-30 15:45:00,70.24,70.29,70.21,70.27,37559.0,59.9689,60.0116,59.9433,59.9946,37559.0
2019-04-30 15:50:00,70.26,70.27,70.23,70.27,55360.0,59.986,59.9946,59.9604,59.9946,55360.0
2019-04-30 15:55:00,70.26,70.41,70.26,70.35,164199.0,59.986,60.1141,59.986,60.0629,164199.0
2019-05-01 09:30:00,70.65,70.65,70.34,70.49,50340.0,60.319,60.319,60.0543,60.1824,50340.0
2019-05-01 09:35:00,70.49,70.57,70.4,70.53,29248.0,60.1824,60.2507,60.1055,60.2165,29248.0
2019-05-01 09:40:00,70.54,70.58,70.44,70.56,23983.0,60.2251,60.2592,60.1397,60.2422,23983.0
2019-05-01 09:45:00,70.56,70.66,70.54,70.58,16179.0,60.2422,60.3275,60.2251,60.2592,16179.0
2019-05-01 09:50:00,70.55,70.62,70.52,70.58,15749.0,60.2336,60.2934,60.208,60.2592,15749.0
2019-05-01 09:55:00,70.58,70.59,70.46,70.47,13198.0,60.2592,60.2678,60.1568,60.1653,13198.0
2019-05-01 10:00:00,70.45,70.52,70.37,70.43,28695.0,60.1482,60.208,60.0799,60.1312,28695.0
2019-05-01 10:05:00,70.44,70.59,70.43,70.58,18820.0,60.1397,60.2678,60.1312,60.2592,18820.0
2019-05-01 10:10:00,70.59,70.59,70.51,70.53,19704.0,60.2678,60.2678,60.1995,60.2165,19704.0
2019-05-01 10:15:00,70.53,70.55,70.47,70.51,17415.0,60.2165,60.2336,60.1653,60.1995,17415.0
2019-05-01 10:20:00,70.52,70.53,70.45,70.48,19884.0,60.208,60.2165,60.1482,60.1738,19884.0
2019-05-01 10:25:00,70.48,70.49,70.42,70.45,22012.0,60.1738,60.1824,60.1226,60.1482,22012.0
2019-05-01 10:30:00,70.46,70.5,70.43,70.45,36119.0,60.1568,60.1909,60.1312,60.1482,36119.0
2019-05-01 10:35:00,70.45,70.52,70.45,70.49,9621.0,60.1482,60.208,60.1482,60.1824,9621.0
2019-05-01 10:40:00,70.5,70.53,70.49,70.52,6284.0,60.1909,60.2165,60.1824,60.208,6284.0
2019-05-01 10:45:00,70.53,70.57,70.51,70.54,10683.0,60.2165,60.2507,60.1995,60.2251,10683.0
2019-05-01 10:50:00,70.54,70.6,70.52,70.59,12619.0,60.2251,60.2763,60.208,60.2678,12619.0
2019-05-01 10:55:00,70.59,70.72,70.55,70.7,27645.0,60.2678,60.3788,60.2336,60.3617,27645.0
2019-05-01 11:00:00,70.7,70.76,70.7,70.76,9656.0,60.3617,60.4129,60.3617,60.4129,9656.0
2019-05-01 11:05:00,70.76,70.77,70.73,70.75,16851.0,60.4129,60.4214,60.3873,60.4044,16851.0
2019-05-01 11:10:00,70.76,70.93,70.75,70.92,30344.0,60.4129,60.558,60.4044,60.5495,30344.0
2019-05-01 11:15:00,70.92,70.93,70.87,70.88,10511.0,60.5495,60.558,60.5068,60.5154,10511.0
2019-05-01 11:20:00,70.89,70.9,70.85,70.86,8151.0,60.5239,60.5324,60.4897,60.4983,8151.0
2019-05-01 11:25:00,70.85,70.89,70.85,70.88,7653.0,60.4897,60.5239,60.4897,60.5154,7653.0
2019-05-01 11:30:00,70.88,70.9,70.86,70.88,11649.0,60.5154,60.5324,60.4983,60.5154,11649.0
2019-05-01 11:35:00,70.87,70.93,70.86,70.9,15209.0,60.5068,60.558,60.4983,60.5324,15209.0
2019-05-01 11:40:00,70.89,70.9,70.86,70.9,14219.0,60.5239,60.5324,60.4983,60.5324,14219.0
2019-05-01 11:45:00,70.92,70.92,70.88,70.9,10955.0,60.5495,60.5495,60.5154,60.5324,10955.0
2019-05-01 11:50:00,70.9,70.91,70.86,70.87,15915.0,60.5324,60.541,60.4983,60.5068,15915.0
2019-05-01 11:55:00,70.87,70.87,70.76,70.78,21569.0,60.5068,60.5068,60.4129,60.43,21569.0
2019-05-01 12:00:00,70.78,70.78,70.7,70.72,8360.0,60.43,60.43,60.3617,60.3788,8360.0
2019-05-01 12:05:00,70.73,70.76,70.68,70.7,7797.0,60.3873,60.4129,60.3446,60.3617,7797.0
2019-05-01 12:10:00,70.7,70.71,70.65,70.66,6246.0,60.3617,60.3702,60.319,60.3275,6246.0
2019-05-01 12:15:00,70.66,70.7,70.64,70.66,46535.0,60.3275,60.3617,60.3105,60.3275,46535.0
2019-05-01 12:20:00,70.66,70.75,70.62,70.69,39492.0,60.3275,60.4044,60.2934,60.3531,39492.0
2019-05-01 12:25:00,70.71,70.76,70.68,70.76,10248.0,60.3702,60.4129,60.3446,60.4129,10248.0
2019-05-01 12:30:00,70.77,70.78,70.75,70.77,5738.0,60.4214,60.43,60.4044,60.4214,5738.0
2019-05-01 12:35:00,70.76,70.77,70.74,70.75,6925.0,60.4129,60.4214,60.3958,60.4044,6925.0
2019-05-01 12:40:00,70.75,70.75,70.7,70.75,9478.0,60.4044,60.4044,60.3617,60.4044,9478.0
2019-05-01 12:45:00,70.76,70.76,70.7,70.71,7933.0,60.4129,60.4129,60.3617,60.3702,7933.0
2019-05-01 12:50:00,70.72,70.72,70.65,70.67,16217.0,60.3788,60.3788,60.319,60.3361,16217.0
2019-05-01 12:55:00,70.68,70.69,70.67,70.68,9948.0,60.3446,60.3531,60.3361,60.3446,9948.0
2019-05-01 13:00:00,70.69,70.75,70.69,70.73,17544.0,60.3531,60.4044,60.3531,60.3873,17544.0
2019-05-01 13:05:00,70.72,70.72,70.65,70.66,15290.0,60.3788,60.3788,60.319,60.3275,15290.0
2019-05-01 13:10:00,70.64,70.65,70.59,70.62,8893.0,60.3105,60.319,60.2678,60.2934,8893.0
2019-05-01 13:15:00,70.62,70.65,70.6,70.63,11773.0,60.2934,60.319,60.2763,60.3019,11773.0
2019-05-01 13:20:00,70.63,70.66,70.61,70.66,5027.0,60.3019,60.3275,60.2848,60.3275,5027.0
2019-05-01 13:25:00,70.66,70.68,70.65,70.67,8536.0,60.3275,60.3446,60.319,60.3361,8536.0
2019-05-01 13:30:00,70.67,70.69,70.63,70.64,7088.0,60.3361,60.3531,60.3019,60.3105,7088.0
2019-05-01 13:35:00,70.64,70.69,70.64,70.66,6089.0,60.3105,60.3531,60.3105,60.3275,6089.0
2019-05-01 13:40:00,70.66,70.67,70.65,70.67,3526.0,60.3275,60.3361,60.319,60.3361,3526.0
2019-05-01 13:45:00,70.68,70.71,70.66,70.67,10727.0,60.3446,60.3702,60.3275,60.3361,10727.0
2019-05-01 13:50:00,70.67,70.67,70.63,70.65,6485.0,60.3361,60.3361,60.3019,60.319,6485.0
2019-05-01 13:55:00,70.64,70.67,70.61,70.66,9951.0,60.3105,60.3361,60.2848,60.3275,9951.0
2019-05-01 14:00:00,70.67,70.81,70.65,70.81,10674.0,60.3361,60.4556,60.319,60.4556,10674.0
2019-05-01 14:05:00,70.81,70.83,70.76,70.76,11868.0,60.4556,60.4727,60.4129,60.4129,11868.0
2019-05-01 14:10:00,70.76,70.78,70.72,70.72,12188.0,60.4129,60.43,60.3788,60.3788,12188.0
2019-05-01 14:15:00,70.72,70.75,70.7,70.73,10604.0,60.3788,60.4044,60.3617,60.3873,10604.0
2019-05-01 14:20:00,70.72,70.73,70.64,70.65,19278.0,60.3788,60.3873,60.3105,60.319,19278.0
2019-05-01 14:25:00,70.66,70.67,70.61,70.62,8730.0,60.3275,60.3361,60.2848,60.2934,8730.0
2019-05-01 14:30:00,70.61,70.64,70.49,70.49,19317.0,60.2848,60.3105,60.1824,60.1824,19317.0
2019-05-01 14:35:00,70.49,70.49,70.25,70.25,19306.0,60.1824,60.1824,59.9775,59.9775,19306.0
2019-05-01 14:40:00,70.23,70.28,70.21,70.21,10634.0,59.9604,60.0031,59.9433,59.9433,10634.0
2019-05-01 14:45:00,70.23,70.3,70.23,70.29,23161.0,59.9604,60.0202,59.9604,60.0116,23161.0
2019-05-01 14:50:00,70.3,70.43,70.29,70.41,11109.0,60.0202,60.1312,60.0116,60.1141,11109.0
2019-05-01 14:55:00,70.42,70.43,70.35,70.36,5583.0,60.1226,60.1312,60.0629,60.0714,5583.0
2019-05-01 15:00:00,70.34,70.39,70.31,70.33,12861.0,60.0543,60.097,60.0287,60.0458,12861.0
2019-05-01 15:05:00,70.33,70.36,70.27,70.35,11271.0,60.0458,60.0714,59.9946,60.0629,11271.0
2019-05-01 15:10:00,70.36,70.39,70.32,70.39,9016.0,60.0714,60.097,60.0372,60.097,9016.0
2019-05-01 15:15:00,70.38,70.42,70.36,70.41,11919.0,60.0885,60.1226,60.0714,60.1141,11919.0
2019-05-01 15:20:00,70.41,70.41,70.26,70.26,24769.0,60.1141,60.1141,59.986,59.986,24769.0
2019-05-01 15:25:00,70.26,70.26,70.14,70.19,71364.0,59.986,59.986,59.8836,59.9263,71364.0
2019-05-01 15:30:00,70.18,70.19,70.1,70.11,20469.0,59.9177,59.9263,59.8494,59.858,20469.0
2019-05-01 15:35:00,70.1,70.18,70.09,70.13,17675.0,59.8494,59.9177,59.8409,59.875,17675.0
2019-05-01 15:40:00,70.13,70.13,70.03,70.1,233555.0,59.875,59.875,59.7897,59.8494,233555.0
2019-05-01 15:45:00,70.1,70.1,70.05,70.1,26458.0,59.8494,59.8494,59.8067,59.8494,26458.0
2019-05-01 15:50:00,70.09,70.11,70.01,70.02,37764.0,59.8409,59.858,59.7726,59.7811,37764.0
2019-05-01 15:55:00,70.02,70.12,69.97,69.97,68304.0,59.7811,59.8665,59.7384,59.7384,68304.0
2019-05-02 09:30:00,70.1,70.43,70.1,70.43,28919.0,59.8494,60.1312,59.8494,60.1312,28919.0
2019-05-02 09:35:00,70.43,70.47,70.22,70.3,15115.0,60.1312,60.1653,59.9519,60.0202,15115.0
2019-05-02 09:40:00,70.27,70.28,70.02,70.07,12333.0,59.9946,60.0031,59.7811,59.8238,12333.0
2019-05-02 09:45:00,70.08,70.21,70.05,70.13,14566.0,59.8323,59.9433,59.8067,59.875,14566.0
2019-05-02 09:50:00,70.12,70.21,70.09,70.12,23468.0,59.8665,59.9433,59.8409,59.8665,23468.0
2019-05-02 09:55:00,70.13,70.18,70.1,70.13,30147.0,59.875,59.9177,59.8494,59.875,30147.0
2019-05-02 10:00:00,70.13,70.27,70.12,70.27,36663.0,59.875,59.9946,59.8665,59.9946,36663.0
2019-05-02 10:05:00,70.27,70.48,70.27,70.45,22240.0,59.9946,60.1738,59.9946,60.1482,22240.0
2019-05-02 10:10:00,70.46,70.54,70.45,70.45,31460.0,60.1568,60.2251,60.1482,60.1482,31460.0
2019-05-02 10:15:00,70.46,70.54,70.44,70.53,17848.0,60.1568,60.2251,60.1397,60.2165,17848.0
2019-05-02 10:20:00,70.52,70.55,70.48,70.52,16909.0,60.208,60.2336,60.1738,60.208,16909.0
2019-05-02 10:25:00,70.52,70.57,70.5,70.51,11573.0,60.208,60.2507,60.1909,60.1995,11573.0
2019-05-02 10:30:00,70.51,70.59,70.49,70.58,14337.0,60.1995,60.2678,60.1824,60.2592,14337.0
2019-05-02 10:35:00,70.59,70.66,70.58,70.59,16880.0,60.2678,60.3275,60.2592,60.2678,16880.0
2019-05-02 10:40:00,70.57,70.62,70.54,70.61,12599.0,60.2507,60.2934,60.2251,60.2848,12599.0
2019-05-02 10:45:00,70.62,70.66,70.52,70.57,15480.0,60.2934,60.3275,60.208,60.2507,15480.0
2019-05-02 10:50:00,70.58,70.58,70.49,70.55,15763.0,60.2592,60.2592,60.1824,60.2336,15763.0
2019-05-02 10:55:00,70.55,70.65,70.55,70.59,25624.0,60.2336,60.319,60.2336,60.2678,25624.0
2019-05-02 11:00:00,70.59,70.6,70.53,70.55,14144.0,60.2678,60.2763,60.2165,60.2336,14144.0
2019-05-02 11:05:00,70.55,70.58,70.49,70.52,20624.0,60.2336,60.2592,60.1824,60.208,20624.0
2019-05-02 11:10:00,70.52,70.52,70.37,70.42,14322.0,60.208,60.208,60.0799,60.1226,14322.0
2019-05-02 11:15:00,70.41,70.48,70.41,70.47,22051.0,60.1141,60.1738,60.1141,60.1653,22051.0
2019-05-02 11:20:00,70.46,70.47,70.39,70.4,17653.0,60.1568,60.1653,60.097,60.1055,17653.0
2019-05-02 11:25:00,70.41,70.5,70.41,70.42,20438.0,60.1141,60.1909,60.1141,60.1226,20438.0
2019-05-02 11:30:00,70.42,70.47,70.41,70.42,10800.0,60.1226,60.1653,60.1141,60.1226,10800.0
2019-05-02 11:35:00,70.42,70.43,70.32,70.34,13356.0,60.1226,60.1312,60.0372,60.0543,13356.0
2019-05-02 11:40:00,70.34,70.42,70.33,70.35,9651.0,60.0543,60.1226,60.0458,60.0629,9651.0
2019-05-02 11:45:00,70.35,70.35,70.27,70.32,27048.0,60.0629,60.0629,59.9946,60.0372,27048.0
2019-05-02 11:50:00,70.32,70.43,70.31,70.43,18553.0,60.0372,60.1312,60.0287,60.1312,18553.0
2019-05-02 11:55:00,70.41,70.53,70.38,70.53,11569.0,60.1141,60.2165,60.0885,60.2165,11569.0
2019-05-02 12:00:00,70.53,70.53,70.31,70.36,10332.0,60.2165,60.2165,60.0287,60.0714,10332.0
2019-05-02 12:05:00,70.35,70.36,70.27,70.35,9494.0,60.0629,60.0714,59.9946,60.0629,9494.0
2019-05-02 12:10:00,70.36,70.39,70.35,70.38,11065.0,60.0714,60.097,60.0629,60.0885,11065.0
2019-05-02 12:15:00,70.38,70.44,70.37,70.44,23172.0,60.0885,60.1397,60.0799,60.1397,23172.0
2019-05-02 12:20:00,70.44,70.52,70.44,70.49,15427.0,60.1397,60.208,60.1397,60.1824,15427.0
2019-05-02 12:25:00,70.48,70.49,70.43,70.45,7884.0,60.1738,60.1824,60.1312,60.1482,7884.0
2019-05-02 12:30:00,70.46,70.52,70.46,70.5,14462.0,60.1568,60.208,60.1568,60.1909,14462.0
2019-05-02 12:35:00,70.5,70.54,70.49,70.52,11888.0,60.1909,60.2251,60.1824,60.208,11888.0
2019-05-02 12:40:00,70.52,70.52,70.45,70.46,8820.0,60.208,60.208,60.1482,60.1568,8820.0
2019-05-02 12:45:00,70.45,70.5,70.45,70.5,9419.0,60.1482,60.1909,60.1482,60.1909,9419.0
2019-05-02 12:50:00,70.5,70.55,70.44,70.55,12135.0,60.1909,60.2336,60.1397,60.2336,12135.0
2019-05-02 12:55:00,70.53,70.58,70.47,70.5,16729.0,60.2165,60.2592,60.1653,60.1909,16729.0
2019-05-02 13:00:00,70.5,70.54,70.5,70.51,12521.0,60.1909,60.2251,60.1909,60.1995,12521.0
2019-05-02 13:05:00,70.51,70.55,70.47,70.55,7113.0,60.1995,60.2336,60.1653,60.2336,7113.0
2019-05-02 13:10:00,70.56,70.58,70.54,70.55,21885.0,60.2422,60.2592,60.2251,60.2336,21885.0
2019-05-02 13:15:00,70.53,70.61,70.53,70.61,27492.0,60.2165,60.2848,60.2165,60.2848,27492.0
2019-05-02 13:20:00,70.6,70.68,70.57,70.68,22341.0,60.2763,60.3446,60.2507,60.3446,22341.0
2019-05-02 13:25:00,70.69,70.73,70.66,70.72,15649.0,60.3531,60.3873,60.3275,60.3788,15649.0
2019-05-02 13:30:00,70.72,70.83,70.69,70.83,34807.0,60.3788,60.4727,60.3531,60.4727,34807.0
2019-05-02 13:35:00,70.83,70.84,70.69,70.69,57321.0,60.4727,60.4812,60.3531,60.3531,57321.0
2019-05-02 13:40:00,70.7,70.7,70.67,70.69,16590.0,60.3617,60.3617,60.3361,60.3531,16590.0
2019-05-02 13:45:00,70.68,70.75,70.67,70.75,9452.0,60.3446,60.4044,60.3361,60.4044,9452.0
2019-05-02 13:50:00,70.75,70.78,70.75,70.75,22324.0,60.4044,60.43,60.4044,60.4044,22324.0
2019-05-02 13:55:00,70.75,70.78,70.69,70.73,28739.0,60.4044,60.43,60.3531,60.3873,28739.0
2019-05-02 14:00:00,70.73,70.85,70.73,70.85,13936.0,60.3873,60.4897,60.3873,60.4897,13936.0
2019-05-02 14:05:00,70.85,70.87,70.84,70.86,18270.0,60.4897,60.5068,60.4812,60.4983,18270.0
2019-05-02 14:10:00,70.85,70.96,70.85,70.96,21952.0,60.4897,60.5837,60.4897,60.5837,21952.0
2019-05-02 14:15:00,70.97,70.97,70.9,70.91,29811.0,60.5922,60.5922,60.5324,60.541,29811.0
2019-05-02 14:20:00,70.91,70.95,70.9,70.91,19369.0,60.541,60.5751,60.5324,60.541,19369.0
2019-05-02 14:25:00,70.91,70.94,70.89,70.91,22087.0,60.541,60.5666,60.5239,60.541,22087.0
2019-05-02 14:30:00,70.92,70.93,70.88,70.89,26378.0,60.5495,60.558,60.5154,60.5239,26378.0
2019-05-02 14:35:00,70.89,70.89,70.81,70.83,19655.0,60.5239,60.5239,60.4556,60.4727,19655.0
2019-05-02 14:40:00,70.83,70.89,70.83,70.88,23923.0,60.4727,60.5239,60.4727,60.5154,23923.0
2019-05-02 14:45:00,70.88,70.94,70.8,70.8,31371.0,60.5154,60.5666,60.4471,60.4471,31371.0
2019-05-02 14:50:00,70.8,70.85,70.77,70.85,39330.0,60.4471,60.4897,60.4214,60.4897,39330.0
2019-05-02 14:55:00,70.85,70.94,70.85,70.91,32302.0,60.4897,60.5666,60.4897,60.541,32302.0
2019-05-02 15:00:00,70.9,70.91,70.81,70.81,31371.0,60.5324,60.541,60.4556,60.4556,31371.0
2019-05-02 15:05:00,70.82,70.86,70.71,70.72,34446.0,60.4641,60.4983,60.3702,60.3788,34446.0
2019-05-02 15:10:00,70.72,70.78,70.71,70.77,26442.0,60.3788,60.43,60.3702,60.4214,26442.0
2019-05-02 15:15:00,70.77,70.78,70.72,70.76,22324.0,60.4214,60.43,60.3788,60.4129,22324.0
2019-05-02 15:20:00,70.76,70.79,70.75,70.78,20051.0,60.4129,60.4385,60.4044,60.43,20051.0
2019-05-02 15:25:00,70.77,70.81,70.74,70.78,26801.0,60.4214,60.4556,60.3958,60.43,26801.0
2019-05-02 15:30:00,70.77,70.85,70.75,70.79,30294.0,60.4214,60.4897,60.4044,60.4385,30294.0
2019-05-02 15:35:00,70.78,70.78,70.71,70.73,43034.0,60.43,60.43,60.3702,60.3873,43034.0
2019-05-02 15:40:00,70.72,70.74,70.67,70.73,40368.0,60.3788,60.3958,60.3361,60.3873,40368.0
2019-05-02 15:45:00,70.73,70.76,70.69,70.74,60637.0,60.3873,60.4129,60.3531,60.3958,60637.0
2019-05-02 15:50:00,70.73,70.89,70.7,70.89,147540.0,60.3873,60.5239,60.3617,60.5239,147540.0
2019-05-02 15:55:00,70.89,70.95,70.78,70.81,221516.0,60.5239,60.5751,60.43,60.4556,221516.0
2019-05-03 09:30:00,70.91,71.07,70.91,70.94,57519.0,60.541,60.6776,60.541,60.5666,57519.0
2019-05-03 09:35:00,70.88,70.91,70.79,70.86,4905.0,60.5154,60.541,60.4385,60.4983,4905.0
2019-05-03 09:40:00,70.86,70.88,70.6,70.62,45686.0,60.4983,60.5154,60.2763,60.2934,45686.0
2019-05-03 09:45:00,70.62,70.65,70.55,70.6,19693.0,60.2934,60.319,60.2336,60.2763,19693.0
2019-05-03 09:50:00,70.63,70.64,70.49,70.58,28245.0,60.3019,60.3105,60.1824,60.2592,28245.0
2019-05-03 09:55:00,70.58,70.7,70.48,70.7,18260.0,60.2592,60.3617,60.1738,60.3617,18260.0
2019-05-03 10:00:00,70.68,70.74,70.64,70.67,18498.0,60.3446,60.3958,60.3105,60.3361,18498.0
2019-05-03 10:05:00,70.65,70.66,70.57,70.63,34115.0,60.319,60.3275,60.2507,60.3019,34115.0
2019-05-03 10:10:00,70.65,70.65,70.56,70.59,7790.0,60.319,60.319,60.2422,60.2678,7790.0
2019-05-03 10:15:00,70.59,70.6,70.48,70.49,5969.0,60.2678,60.2763,60.1738,60.1824,5969.0
2019-05-03 10:20:00,70.5,70.5,70.4,70.44,9638.0,60.1909,60.1909,60.1055,60.1397,9638.0
2019-05-03 10:25:00,70.45,70.46,70.39,70.4,7984.0,60.1482,60.1568,60.097,60.1055,7984.0
2019-05-03 10:30:00,70.42,70.56,70.42,70.54,17577.0,60.1226,60.2422,60.1226,60.2251,17577.0
2019-05-03 10:35:00,70.55,70.59,70.52,70.53,8759.0,60.2336,60.2678,60.208,60.2165,8759.0
2019-05-03 10:40:00,70.51,70.71,70.49,70.69,73342.0,60.1995,60.3702,60.1824,60.3531,73342.0
2019-05-03 10:45:00,70.69,70.83,70.69,70.78,30074.0,60.3531,60.4727,60.3531,60.43,30074.0
2019-05-03 10:50:00,70.78,70.79,70.66,70.67,42226.0,60.43,60.4385,60.3275,60.3361,42226.0
2019-05-03 10:55:00,70.67,70.72,70.63,70.72,28816.0,60.3361,60.3788,60.3019,60.3788,28816.0
2019-05-03 11:00:00,70.71,70.74,70.7,70.73,16887.0,60.3702,60.3958,60.3617,60.3873,16887.0
2019-05-03 11:05:00,70.73,70.74,70.62,70.62,13432.0,60.3873,60.3958,60.2934,60.2934,13432.0
2019-05-03 11:10:00,70.62,70.71,70.61,70.68,13617.0,60.2934,60.3702,60.2848,60.3446,13617.0
2019-05-03 11:15:00,70.68,70.68,70.63,70.63,12987.0,60.3446,60.3446,60.3019,60.3019,12987.0
2019-05-03 11:20:00,70.64,70.79,70.62,70.73,29970.0,60.3105,60.4385,60.2934,60.3873,29970.0
2019-05-03 11:25:00,70.75,70.88,70.71,70.88,69298.0,60.4044,60.5154,60.3702,60.5154,69298.0
2019-05-03 11:30:00,70.88,70.93,70.77,70.82,31015.0,60.5154,60.558,60.4214,60.4641,31015.0
2019-05-03 11:35:00,70.82,70.83,70.73,70.78,40267.0,60.4641,60.4727,60.3873,60.43,40267.0
2019-05-03 11:40:00,70.78,70.83,70.75,70.81,40795.0,60.43,60.4727,60.4044,60.4556,40795.0
2019-05-03 11:45:00,70.82,70.94,70.82,70.93,17270.0,60.4641,60.5666,60.4641,60.558,17270.0
2019-05-03 11:50:00,70.92,70.93,70.86,70.89,16961.0,60.5495,60.558,60.4983,60.5239,16961.0
2019-05-03 11:55:00,70.9,70.96,70.88,70.92,12241.0,60.5324,60.5837,60.5154,60.5495,12241.0
2019-05-03 12:00:00,70.92,70.97,70.91,70.95,15524.0,60.5495,60.5922,60.541,60.5751,15524.0
2019-05-03 12:05:00,70.95,71.01,70.9,70.98,36736.0,60.5751,60.6263,60.5324,60.6007,36736.0
2019-05-03 12:10:00,70.98,71.09,70.95,71.0,77607.0,60.6007,60.6947,60.5751,60.6178,77607.0
2019-05-03 12:15:00,71.0,71.07,71.0,71.04,16998.0,60.6178,60.6776,60.6178,60.652,16998.0
2019-05-03 12:20:00,71.04,71.12,71.03,71.1,21206.0,60.652,60.7203,60.6434,60.7032,21206.0
2019-05-03 12:25:00,71.11,71.17,71.06,71.16,31857.0,60.7117,60.763,60.669,60.7544,31857.0
2019-05-03 12:30:00,71.15,71.16,71.08,71.1,15449.0,60.7459,60.7544,60.6861,60.7032,15449.0
2019-05-03 12:35:00,71.1,71.13,70.93,70.93,21852.0,60.7032,60.7288,60.558,60.558,21852.0
2019-05-03 12:40:00,70.94,71.09,70.93,71.03,39679.0,60.5666,60.6947,60.558,60.6434,39679.0
2019-05-03 12:45:00,71.03,71.04,70.97,71.01,27448.0,60.6434,60.652,60.5922,60.6263,27448.0
2019-05-03 12:50:00,71.02,71.04,70.96,70.99,41366.0,60.6349,60.652,60.5837,60.6093,41366.0
2019-05-03 12:55:00,70.99,70.99,70.87,70.9,17360.0,60.6093,60.6093,60.5068,60.5324,17360.0
2019-05-03 13:00:00,70.9,70.95,70.88,70.9,7690.0,60.5324,60.5751,60.5154,60.5324,7690.0
2019-05-03 13:05:00,70.89,70.93,70.88,70.9,9728.0,60.5239,60.558,60.5154,60.5324,9728.0
2019-05-03 13:10:00,70.9,70.95,70.88,70.89,11786.0,60.5324,60.5751,60.5154,60.5239,11786.0
2019-05-03 13:15:00,70.9,70.92,70.82,70.83,23336.0,60.5324,60.5495,60.4641,60.4727,23336.0
2019-05-03 13:20:00,70.83,70.85,70.8,70.83,14514.0,60.4727,60.4897,60.4471,60.4727,14514.0
2019-05-03 13:25:00,70.82,70.85,70.81,70.81,17790.0,60.4641,60.4897,60.4556,60.4556,17790.0
2019-05-03 13:30:00,70.81,70.88,70.8,70.85,21131.0,60.4556,60.5154,60.4471,60.4897,21131.0
2019-05-03 13:35:00,70.85,70.9,70.79,70.9,23421.0,60.4897,60.5324,60.4385,60.5324,23421.0
2019-05-03 13:40:00,70.89,70.9,70.86,70.86,10136.0,60.5239,60.5324,60.4983,60.4983,10136.0
2019-05-03 13:45:00,70.87,70.9,70.86,70.89,7274.0,60.5068,60.5324,60.4983,60.5239,7274.0
2019-05-03 13:50:00,70.89,70.94,70.88,70.92,16199.0,60.5239,60.5666,60.5154,60.5495,16199.0
2019-05-03 13:55:00,70.92,70.93,70.85,70.87,18407.0,60.5495,60.558,60.4897,60.5068,18407.0
2019-05-03 14:00:00,70.87,70.88,70.77,70.77,27851.0,60.5068,60.5154,60.4214,60.4214,27851.0
2019-05-03 14:05:00,70.78,70.82,70.78,70.82,14744.0,60.43,60.4641,60.43,60.4641,14744.0
2019-05-03 14:10:00,70.81,70.88,70.77,70.81,84723.0,60.4556,60.5154,60.4214,60.4556,84723.0
2019-05-03 14:15:00,70.8,70.8,70.75,70.76,12611.0,60.4471,60.4471,60.4044,60.4129,12611.0
2019-05-03 14:20:00,70.75,70.79,70.73,70.77,28505.0,60.4044,60.4385,60.3873,60.4214,28505.0
2019-05-03 14:25:00,70.78,70.81,70.74,70.76,34593.0,60.43,60.4556,60.3958,60.4129,34593.0
2019-05-03 14:30:00,70.76,70.86,70.75,70.86,18300.0,60.4129,60.4983,60.4044,60.4983,18300.0
2019-05-03 14:35:00,70.85,70.85,70.79,70.81,15226.0,60.4897,60.4897,60.4385,60.4556,15226.0
2019-05-03 14:40:00,70.81,70.86,70.81,70.85,13588.0,60.4556,60.4983,60.4556,60.4897,13588.0
2019-05-03 14:45:00,70.86,70.88,70.82,70.86,17619.0,60.4983,60.5154,60.4641,60.4983,17619.0
2019-05-03 14:50:00,70.87,70.88,70.78,70.78,16812.0,60.5068,60.5154,60.43,60.43,16812.0
2019-05-03 14:55:00,70.78,70.79,70.72,70.73,23257.0,60.43,60.4385,60.3788,60.3873,23257.0
2019-05-03 15:00:00,70.72,70.73,70.68,70.69,20282.0,60.3788,60.3873,60.3446,60.3531,20282.0
2019-05-03 15:05:00,70.69,70.75,70.65,70.75,26386.0,60.3531,60.4044,60.319,60.4044,26386.0
2019-05-03 15:10:00,70.75,70.75,70.69,70.71,21672.0,60.4044,60.4044,60.3531,60.3702,21672.0
2019-05-03 15:15:00,70.71,70.73,70.69,70.72,19531.0,60.3702,60.3873,60.3531,60.3788,19531.0
2019-05-03 15:20:00,70.72,70.72,70.62,70.66,47986.0,60.3788,60.3788,60.2934,60.3275,47986.0
2019-05-03 15:25:00,70.66,70.74,70.65,70.69,40232.0,60.3275,60.3958,60.319,60.3531,40232.0
2019-05-03 15:30:00,70.69,70.74,70.67,70.72,69084.0,60.3531,60.3958,60.3361,60.3788,69084.0
2019-05-03 15:35:00,70.73,70.77,70.66,70.67,58955.0,60.3873,60.4214,60.3275,60.3361,58955.0
2019-05-03 15:40:00,70.67,70.79,70.65,70.78,105400.0,60.3361,60.4385,60.319,60.43,105400.0
2019-05-03 15:45:00,70.78,70.8,70.59,70.61,97218.0,60.43,60.4471,60.2678,60.2848,97218.0
2019-05-03 15:50:00,70.6,70.68,70.56,70.57,107125.0,60.2763,60.3446,60.2422,60.2507,107125.0
2019-05-03 15:55:00,70.58,70.62,70.5,70.52,234425.0,60.2592,60.2934,60.1909,60.208,234425.0
2019-05-06 09:30:00,71.0,72.89,70.93,72.3,303657.0,60.6178,62.2314,60.558,61.7277,303657.0
2019-05-06 09:35:00,72.44,72.45,71.22,71.66,57115.0,61.8472,61.8558,60.8056,61.1813,57115.0
2019-05-06 09:40:00,71.65,71.74,70.99,71.08,44183.0,61.1728,61.2496,60.6093,60.6861,44183.0
2019-05-06 09:45:00,71.2,71.49,71.02,71.22,40154.0,60.7886,61.0362,60.6349,60.8056,40154.0
2019-05-06 09:50:00,71.18,71.57,71.03,71.55,71190.0,60.7715,61.1045,60.6434,61.0874,71190.0
2019-05-06 09:55:00,71.53,72.07,71.5,71.87,67755.0,61.0703,61.5313,61.0447,61.3606,67755.0
2019-05-06 10:00:00,71.87,72.04,71.81,71.87,41879.0,61.3606,61.5057,61.3094,61.3606,41879.0
2019-05-06 10:05:00,71.88,71.88,71.47,71.58,73787.0,61.3691,61.3691,61.0191,61.113,73787.0
2019-05-06 10:10:00,71.58,71.68,71.44,71.63,50298.0,61.113,61.1984,60.9935,61.1557,50298.0
2019-05-06 10:15:00,71.65,71.83,71.43,71.83,96476.0,61.1728,61.3264,60.9849,61.3264,96476.0
2019-05-06 10:20:00,71.83,72.04,71.8,71.98,39851.0,61.3264,61.5057,61.3008,61.4545,39851.0
2019-05-06 10:25:00,71.93,72.16,71.91,72.06,39213.0,61.4118,61.6082,61.3947,61.5228,39213.0
2019-05-06 10:30:00,72.07,72.62,72.05,72.49,159828.0,61.5313,62.0009,61.5143,61.8899,159828.0
2019-05-06 10:35:00,72.5,72.79,72.37,72.49,83260.0,61.8985,62.1461,61.7875,61.8899,83260.0
2019-05-06 10:40:00,72.47,72.72,72.47,72.71,44414.0,61.8729,62.0863,61.8729,62.0778,44414.0
2019-05-06 10:45:00,72.71,72.74,72.5,72.56,70174.0,62.0778,62.1034,61.8985,61.9497,70174.0
2019-05-06 10:50:00,72.57,72.75,72.55,72.72,55263.0,61.9582,62.1119,61.9412,62.0863,55263.0
2019-05-06 10:55:00,72.72,72.77,72.4,72.51,136675.0,62.0863,62.129,61.8131,61.907,136675.0
2019-05-06 11:00:00,72.5,72.52,72.35,72.47,29164.0,61.8985,61.9155,61.7704,61.8729,29164.0
2019-05-06 11:05:00,72.47,72.53,72.42,72.52,25328.0,61.8729,61.9241,61.8302,61.9155,25328.0
2019-05-06 11:10:00,72.54,72.8,72.49,72.78,41604.0,61.9326,62.1546,61.8899,62.1375,41604.0
2019-05-06 11:15:00,72.78,72.85,72.66,72.84,58575.0,62.1375,62.1973,62.0351,62.1888,58575.0
2019-05-06 11:20:00,72.81,72.83,72.65,72.75,78790.0,62.1631,62.1802,62.0265,62.1119,78790.0
2019-05-06 11:25:00,72.76,72.82,72.72,72.82,42076.0,62.1204,62.1717,62.0863,62.1717,42076.0
2019-05-06 11:30:00,72.82,72.82,72.74,72.77,48016.0,62.1717,62.1717,62.1034,62.129,48016.0
2019-05-06 11:35:00,72.77,72.85,72.74,72.83,80471.0,62.129,62.1973,62.1034,62.1802,80471.0
2019-05-06 11:40:00,72.82,72.89,72.53,72.55,82368.0,62.1717,62.2314,61.9241,61.9412,82368.0
2019-05-06 11:45:00,72.55,72.65,72.45,72.56,40093.0,61.9412,62.0265,61.8558,61.9497,40093.0
2019-05-06 11:50:00,72.51,72.57,72.36,72.52,37583.0,61.907,61.9582,61.7789,61.9155,37583.0
2019-05-06 11:55:00,72.48,72.56,72.38,72.42,14971.0,61.8814,61.9497,61.796,61.8302,14971.0
2019-05-06 12:00:00,72.42,72.44,72.29,72.3,25926.0,61.8302,61.8472,61.7192,61.7277,25926.0
2019-05-06 12:05:00,72.29,72.31,72.1,72.1,20449.0,61.7192,61.7363,61.557,61.557,20449.0
2019-05-06 12:10:00,72.11,72.17,72.03,72.15,22283.0,61.5655,61.6167,61.4972,61.5996,22283.0
2019-05-06 12:15:00,72.16,72.18,72.08,72.17,21976.0,61.6082,61.6253,61.5399,61.6167,21976.0
2019-05-06 12:20:00,72.16,72.16,71.97,72.09,29869.0,61.6082,61.6082,61.446,61.5484,29869.0
2019-05-06 12:25:00,72.09,72.18,72.06,72.18,21480.0,61.5484,61.6253,61.5228,61.6253,21480.0
2019-05-06 12:30:00,72.15,72.25,72.15,72.24,14314.0,61.5996,61.685,61.5996,61.6765,14314.0
2019-05-06 12:35:00,72.25,72.25,72.12,72.13,11884.0,61.685,61.685,61.574,61.5826,11884.0
2019-05-06 12:40:00,72.14,72.18,72.08,72.1,13270.0,61.5911,61.6253,61.5399,61.557,13270.0
2019-05-06 12:45:00,72.07,72.2,72.06,72.18,16022.0,61.5313,61.6423,61.5228,61.6253,16022.0
2019-05-06 12:50:00,72.19,72.27,72.18,72.27,12057.0,61.6338,61.7021,61.6253,61.7021,12057.0
2019-05-06 12:55:00,72.25,72.25,72.14,72.18,13725.0,61.685,61.685,61.5911,61.6253,13725.0
2019-05-06 13:00:00,72.18,72.2,72.1,72.17,13924.0,61.6253,61.6423,61.557,61.6167,13924.0
2019-05-06 13:05:00,72.18,72.35,72.17,72.33,18736.0,61.6253,61.7704,61.6167,61.7533,18736.0
2019-05-06 13:10:00,72.33,72.34,72.26,72.29,15927.0,61.7533,61.7619,61.6936,61.7192,15927.0
2019-05-06 13:15:00,72.28,72.32,72.21,72.22,41271.0,61.7106,61.7448,61.6509,61.6594,41271.0
2019-05-06 13:20:00,72.22,72.23,72.11,72.17,15796.0,61.6594,61.668,61.5655,61.6167,15796.0
2019-05-06 13:25:00,72.18,72.29,72.17,72.28,18228.0,61.6253,61.7192,61.6167,61.7106,18228.0
2019-05-06 13:30:00,72.28,72.28,72.22,72.23,21927.0,61.7106,61.7106,61.6594,61.668,21927.0
2019-05-06 13:35:00,72.23,72.26,72.17,72.26,12415.0,61.668,61.6936,61.6167,61.6936,12415.0
2019-05-06 13:40:00,72.26,72.26,72.14,72.14,14291.0,61.6936,61.6936,61.5911,61.5911,14291.0
2019-05-06 13:45:00,72.14,72.19,72.08,72.19,10848.0,61.5911,61.6338,61.5399,61.6338,10848.0
2019-05-06 13:50:00,72.18,72.23,72.16,72.21,22950.0,61.6253,61.668,61.6082,61.6509,22950.0
2019-05-06 13:55:00,72.21,72.26,72.17,72.26,12750.0,61.6509,61.6936,61.6167,61.6936,12750.0
2019-05-06 14:00:00,72.25,72.26,72.12,72.12,12398.0,61.685,61.6936,61.574,61.574,12398.0
2019-05-06 14:05:00,72.1,72.18,72.1,72.18,11778.0,61.557,61.6253,61.557,61.6253,11778.0
2019-05-06 14:10:00,72.18,72.18,72.14,72.16,8975.0,61.6253,61.6253,61.5911,61.6082,8975.0
2019-05-06 14:15:00,72.16,72.3,72.16,72.29,20261.0,61.6082,61.7277,61.6082,61.7192,20261.0
2019-05-06 14:20:00,72.3,72.39,72.28,72.34,16655.0,61.7277,61.8046,61.7106,61.7619,16655.0
2019-05-06 14:25:00,72.35,72.46,72.35,72.45,12700.0,61.7704,61.8643,61.7704,61.8558,12700.0
2019-05-06 14:30:00,72.45,72.45,72.36,72.41,19309.0,61.8558,61.8558,61.7789,61.8216,19309.0
2019-05-06 14:35:00,72.41,72.44,72.37,72.42,15357.0,61.8216,61.8472,61.7875,61.8302,15357.0
2019-05-06 14:40:00,72.42,72.46,72.42,72.44,12957.0,61.8302,61.8643,61.8302,61.8472,12957.0
2019-05-06 14:45:00,72.44,72.57,72.44,72.53,36791.0,61.8472,61.9582,61.8472,61.9241,36791.0
2019-05-06 14:50:00,72.54,72.58,72.49,72.51,18720.0,61.9326,61.9668,61.8899,61.907,18720.0
2019-05-06 14:55:00,72.51,72.63,72.49,72.62,23967.0,61.907,62.0095,61.8899,62.0009,23967.0
2019-05-06 15:00:00,72.62,72.65,72.57,72.62,18824.0,62.0009,62.0265,61.9582,62.0009,18824.0
2019-05-06 15:05:00,72.61,72.67,72.6,72.66,25372.0,61.9924,62.0436,61.9838,62.0351,25372.0
2019-05-06 15:10:00,72.66,72.69,72.59,72.61,26877.0,62.0351,62.0607,61.9753,61.9924,26877.0
2019-05-06 15:15:00,72.6,72.67,72.58,72.67,19930.0,61.9838,62.0436,61.9668,62.0436,19930.0
2019-05-06 15:20:00,72.65,72.73,72.63,72.73,31467.0,62.0265,62.0948,62.0095,62.0948,31467.0
2019-05-06 15:25:00,72.73,72.8,72.72,72.76,36162.0,62.0948,62.1546,62.0863,62.1204,36162.0
2019-05-06 15:30:00,72.76,72.82,72.75,72.8,57932.0,62.1204,62.1717,62.1119,62.1546,57932.0
2019-05-06 15:35:00,72.8,72.83,72.75,72.8,72193.0,62.1546,62.1802,62.1119,62.1546,72193.0
2019-05-06 15:40:00,72.8,72.81,72.77,72.8,49922.0,62.1546,62.1631,62.129,62.1546,49922.0
2019-05-06 15:45:00,72.79,72.86,72.78,72.84,85461.0,62.1461,62.2058,62.1375,62.1888,85461.0
2019-05-06 15:50:00,72.84,72.95,72.83,72.92,83683.0,62.1888,62.2827,62.1802,62.2571,83683.0
2019-05-06 15:55:00,72.92,72.99,72.86,72.97,175818.0,62.2571,62.3168,62.2058,62.2997,175818.0
2019-05-07 09:30:00,72.83,73.37,72.69,73.34,80743.0,62.1802,62.6413,62.0607,62.6156,80743.0
2019-05-07 09:35:00,73.34,73.38,73.09,73.23,46665.0,62.6156,62.6498,62.4022,62.5217,46665.0
2019-05-07 09:40:00,73.25,73.35,72.9,72.9,27553.0,62.5388,62.6242,62.24,62.24,27553.0
2019-05-07 09:45:00,72.92,72.99,72.78,72.85,27081.0,62.2571,62.3168,62.1375,62.1973,27081.0
2019-05-07 09:50:00,72.81,73.16,72.81,73.03,39257.0,62.1631,62.462,62.1631,62.351,39257.0
2019-05-07 09:55:00,73.03,73.07,72.95,73.04,43503.0,62.351,62.3851,62.2827,62.3595,43503.0
2019-05-07 10:00:00,73.03,73.21,73.02,73.07,25672.0,62.351,62.5046,62.3424,62.3851,25672.0
2019-05-07 10:05:00,73.05,73.07,72.88,73.03,19195.0,62.368,62.3851,62.2229,62.351,19195.0
2019-05-07 10:10:00,73.04,73.04,72.95,72.96,15028.0,62.3595,62.3595,62.2827,62.2912,15028.0
2019-05-07 10:15:00,72.98,73.1,72.94,73.04,25487.0,62.3083,62.4107,62.2741,62.3595,25487.0
2019-05-07 10:20:00,73.03,73.07,72.97,73.02,16426.0,62.351,62.3851,62.2997,62.3424,16426.0
2019-05-07 10:25:00,73.01,73.04,72.96,73.03,13107.0,62.3339,62.3595,62.2912,62.351,13107.0
2019-05-07 10:30:00,73.03,73.2,73.01,73.17,17779.0,62.351,62.4961,62.3339,62.4705,17779.0
2019-05-07 10:35:00,73.2,73.25,73.12,73.12,14719.0,62.4961,62.5388,62.4278,62.4278,14719.0
2019-05-07 10:40:00,73.12,73.16,73.04,73.05,10930.0,62.4278,62.462,62.3595,62.368,10930.0
2019-05-07 10:45:00,73.04,73.22,73.03,73.22,7811.0,62.3595,62.5132,62.351,62.5132,7811.0
2019-05-07 10:50:00,73.23,73.32,73.22,73.29,10135.0,62.5217,62.5986,62.5132,62.5729,10135.0
2019-05-07 10:55:00,73.27,73.28,73.21,73.24,11915.0,62.5559,62.5644,62.5046,62.5303,11915.0
2019-05-07 11:00:00,73.24,73.24,73.13,73.2,16666.0,62.5303,62.5303,62.4363,62.4961,16666.0
2019-05-07 11:05:00,73.2,73.23,73.15,73.16,27961.0,62.4961,62.5217,62.4534,62.462,27961.0
2019-05-07 11:10:00,73.17,73.17,73.03,73.04,17186.0,62.4705,62.4705,62.351,62.3595,17186.0
2019-05-07 11:15:00,73.04,73.07,73.01,73.01,34369.0,62.3595,62.3851,62.3339,62.3339,34369.0
2019-05-07 11:20:00,73.0,73.0,72.84,72.85,18216.0,62.3254,62.3254,62.1888,62.1973,18216.0
2019-05-07 11:25:00,72.84,72.91,72.74,72.9,16507.0,62.1888,62.2485,62.1034,62.24,16507.0
2019-05-07 11:30:00,72.9,72.94,72.89,72.91,9645.0,62.24,62.2741,62.2314,62.2485,9645.0
2019-05-07 11:35:00,72.91,72.94,72.75,72.84,12868.0,62.2485,62.2741,62.1119,62.1888,12868.0
2019-05-07 11:40:00,72.89,72.9,72.66,72.7,15209.0,62.2314,62.24,62.0351,62.0692,15209.0
2019-05-07 11:45:00,72.68,72.78,72.66,72.75,12008.0,62.0521,62.1375,62.0351,62.1119,12008.0
2019-05-07 11:50:00,72.76,72.82,72.67,72.82,15015.0,62.1204,62.1717,62.0436,62.1717,15015.0
2019-05-07 11:55:00,72.83,72.86,72.77,72.84,13939.0,62.1802,62.2058,62.129,62.1888,13939.0
2019-05-07 12:00:00,72.82,72.83,72.74,72.77,13881.0,62.1717,62.1802,62.1034,62.129,13881.0
2019-05-07 12:05:00,72.76,72.83,72.74,72.74,12254.0,62.1204,62.1802,62.1034,62.1034,12254.0
2019-05-07 12:10:00,72.75,72.81,72.74,72.79,9902.0,62.1119,62.1631,62.1034,62.1461,9902.0
2019-05-07 12:15:00,72.79,72.89,72.79,72.86,11242.0,62.1461,62.2314,62.1461,62.2058,11242.0
2019-05-07 12:20:00,72.88,72.95,72.86,72.95,8343.0,62.2229,62.2827,62.2058,62.2827,8343.0
2019-05-07 12:25:00,72.94,72.97,72.93,72.95,7663.0,62.2741,62.2997,62.2656,62.2827,7663.0
2019-05-07 12:30:00,72.95,73.05,72.95,72.98,9984.0,62.2827,62.368,62.2827,62.3083,9984.0
2019-05-07 12:35:00,72.99,73.0,72.96,72.99,9003.0,62.3168,62.3254,62.2912,62.3168,9003.0
2019-05-07 12:40:00,73.0,73.02,72.96,73.02,10995.0,62.3254,62.3424,62.2912,62.3424,10995.0
2019-05-07 12:45:00,73.01,73.05,73.01,73.02,11785.0,62.3339,62.368,62.3339,62.3424,11785.0
2019-05-07 12:50:00,73.03,73.1,73.03,73.08,8692.0,62.351,62.4107,62.351,62.3937,8692.0
2019-05-07 12:55:00,73.08,73.08,72.99,72.99,10792.0,62.3937,62.3937,62.3168,62.3168,10792.0
2019-05-07 13:00:00,72.99,72.99,72.91,72.95,12190.0,62.3168,62.3168,62.2485,62.2827,12190.0
2019-05-07 13:05:00,72.94,72.98,72.9,72.9,16537.0,62.2741,62.3083,62.24,62.24,16537.0
2019-05-07 13:10:00,72.89,72.92,72.84,72.84,9370.0,62.2314,62.2571,62.1888,62.1888,9370.0
2019-05-07 13:15:00,72.84,72.9,72.8,72.87,11426.0,62.1888,62.24,62.1546,62.2144,11426.0
2019-05-07 13:20:00,72.86,72.89,72.82,72.82,8953.0,62.2058,62.2314,62.1717,62.1717,8953.0
2019-05-07 13:25:00,72.81,72.85,72.78,72.78,12887.0,62.1631,62.1973,62.1375,62.1375,12887.0
2019-05-07 13:30:00,72.77,72.78,72.7,72.74,15490.0,62.129,62.1375,62.0692,62.1034,15490.0
2019-05-07 13:35:00,72.74,72.75,72.66,72.7,16248.0,62.1034,62.1119,62.0351,62.0692,16248.0
2019-05-07 13:40:00,72.68,72.74,72.68,72.74,17507.0,62.0521,62.1034,62.0521,62.1034,17507.0
2019-05-07 13:45:00,72.74,72.86,72.74,72.85,12116.0,62.1034,62.2058,62.1034,62.1973,12116.0
2019-05-07 13:50:00,72.86,72.91,72.84,72.89,7593.0,62.2058,62.2485,62.1888,62.2314,7593.0
2019-05-07 13:55:00,72.91,72.91,72.85,72.85,11397.0,62.2485,62.2485,62.1973,62.1973,11397.0
2019-05-07 14:00:00,72.85,72.87,72.79,72.82,13645.0,62.1973,62.2144,62.1461,62.1717,13645.0
2019-05-07 14:05:00,72.81,72.9,72.8,72.86,11489.0,62.1631,62.24,62.1546,62.2058,11489.0
2019-05-07 14:10:00,72.86,72.88,72.81,72.84,13600.0,62.2058,62.2229,62.1631,62.1888,13600.0
2019-05-07 14:15:00,72.85,72.91,72.85,72.91,13574.0,62.1973,62.2485,62.1973,62.2485,13574.0
2019-05-07 14:20:00,72.9,72.95,72.84,72.85,12171.0,62.24,62.2827,62.1888,62.1973,12171.0
2019-05-07 14:25:00,72.84,72.87,72.74,72.74,12130.0,62.1888,62.2144,62.1034,62.1034,12130.0
2019-05-07 14:30:00,72.75,72.77,72.68,72.71,10261.0,62.1119,62.129,62.0521,62.0778,10261.0
2019-05-07 14:35:00,72.71,72.76,72.69,72.73,9705.0,62.0778,62.1204,62.0607,62.0948,9705.0
2019-05-07 14:40:00,72.74,72.81,72.71,72.72,13064.0,62.1034,62.1631,62.0778,62.0863,13064.0
2019-05-07 14:45:00,72.74,72.77,72.69,72.71,13330.0,62.1034,62.129,62.0607,62.0778,13330.0
2019-05-07 14:50:00,72.71,72.83,72.69,72.83,11222.0,62.0778,62.1802,62.0607,62.1802,11222.0
2019-05-07 14:55:00,72.83,72.89,72.82,72.86,12253.0,62.1802,62.2314,62.1717,62.2058,12253.0
2019-05-07 15:00:00,72.86,72.87,72.81,72.83,17717.0,62.2058,62.2144,62.1631,62.1802,17717.0
2019-05-07 15:05:00,72.84,72.85,72.76,72.82,18647.0,62.1888,62.1973,62.1204,62.1717,18647.0
2019-05-07 15:10:00,72.83,72.88,72.79,72.82,19920.0,62.1802,62.2229,62.1461,62.1717,19920.0
2019-05-07 15:15:00,72.83,72.91,72.81,72.86,21053.0,62.1802,62.2485,62.1631,62.2058,21053.0
2019-05-07 15:20:00,72.88,72.91,72.79,72.79,17869.0,62.2229,62.2485,62.1461,62.1461,17869.0
2019-05-07 15:25:00,72.8,72.83,72.79,72.81,19286.0,62.1546,62.1802,62.1461,62.1631,19286.0
2019-05-07 15:30:00,72.81,72.81,72.63,72.65,41780.0,62.1631,62.1631,62.0095,62.0265,41780.0
2019-05-07 15:35:00,72.67,72.67,72.49,72.52,37436.0,62.0436,62.0436,61.8899,61.9155,37436.0
2019-05-07 15:40:00,72.52,72.77,72.51,72.77,40997.0,61.9155,62.129,61.907,62.129,40997.0
2019-05-07 15:45:00,72.77,72.83,72.76,72.81,50000.0,62.129,62.1802,62.1204,62.1631,50000.0
2019-05-07 15:50:00,72.81,72.94,72.77,72.89,93375.0,62.1631,62.2741,62.129,62.2314,93375.0
2019-05-07 15:55:00,72.9,73.0,72.88,72.91,181232.0,62.24,62.3254,62.2229,62.2485,181232.0
2019-05-08 09:30:00,72.66,72.99,72.64,72.73,43525.0,62.0351,62.3168,62.018,62.0948,43525.0
2019-05-08 09:35:00,72.76,72.81,72.42,72.51,36440.0,62.1204,62.1631,61.8302,61.907,36440.0
2019-05-08 09:40:00,72.45,72.62,72.45,72.62,30740.0,61.8558,62.0009,61.8558,62.0009,30740.0
2019-05-08 09:45:00,72.63,72.7,72.55,72.66,43677.0,62.0095,62.0692,61.9412,62.0351,43677.0
2019-05-08 09:50:00,72.66,72.68,72.56,72.68,12211.0,62.0351,62.0521,61.9497,62.0521,12211.0
2019-05-08 09:55:00,72.69,72.81,72.69,72.81,8722.0,62.0607,62.1631,62.0607,62.1631,8722.0
2019-05-08 10:00:00,72.8,72.84,72.75,72.8,16720.0,62.1546,62.1888,62.1119,62.1546,16720.0
2019-05-08 10:05:00,72.78,72.8,72.66,72.67,12170.0,62.1375,62.1546,62.0351,62.0436,12170.0
2019-05-08 10:10:00,72.68,72.79,72.66,72.79,9804.0,62.0521,62.1461,62.0351,62.1461,9804.0
2019-05-08 10:15:00,72.79,72.94,72.79,72.94,12722.0,62.1461,62.2741,62.1461,62.2741,12722.0
2019-05-08 10:20:00,72.92,72.96,72.81,72.82,25422.0,62.2571,62.2912,62.1631,62.1717,25422.0
2019-05-08 10:25:00,72.8,72.81,72.73,72.77,20024.0,62.1546,62.1631,62.0948,62.129,20024.0
2019-05-08 10:30:00,72.77,72.82,72.75,72.8,15529.0,62.129,62.1717,62.1119,62.1546,15529.0
2019-05-08 10:35:00,72.8,72.83,72.7,72.71,23879.0,62.1546,62.1802,62.0692,62.0778,23879.0
2019-05-08 10:40:00,72.71,72.84,72.71,72.83,13607.0,62.0778,62.1888,62.0778,62.1802,13607.0
2019-05-08 10:45:00,72.82,72.95,72.82,72.91,38187.0,62.1717,62.2827,62.1717,62.2485,38187.0
2019-05-08 10:50:00,72.93,72.96,72.9,72.93,17068.0,62.2656,62.2912,62.24,62.2656,17068.0
2019-05-08 10:55:00,72.93,73.07,72.89,73.04,46188.0,62.2656,62.3851,62.2314,62.3595,46188.0
2019-05-08 11:00:00,73.04,73.15,72.98,73.05,31115.0,62.3595,62.4534,62.3083,62.368,31115.0
2019-05-08 11:05:00,73.02,73.06,72.94,72.97,15718.0,62.3424,62.3766,62.2741,62.2997,15718.0
2019-05-08 11:10:00,72.97,73.01,72.93,72.93,11102.0,62.2997,62.3339,62.2656,62.2656,11102.0
2019-05-08 11:15:00,72.92,72.99,72.92,72.95,13439.0,62.2571,62.3168,62.2571,62.2827,13439.0
2019-05-08 11:20:00,72.94,72.97,72.86,72.89,12439.0,62.2741,62.2997,62.2058,62.2314,12439.0
2019-05-08 11:25:00,72.9,72.93,72.85,72.89,11733.0,62.24,62.2656,62.1973,62.2314,11733.0
2019-05-08 11:30:00,72.91,72.91,72.79,72.84,23690.0,62.2485,62.2485,62.1461,62.1888,23690.0
2019-05-08 11:35:00,72.84,72.87,72.81,72.83,31000.0,62.1888,62.2144,62.1631,62.1802,31000.0
2019-05-08 11:40:00,72.82,72.85,72.8,72.83,21869.0,62.1717,62.1973,62.1546,62.1802,21869.0
2019-05-08 11:45:00,72.84,72.87,72.81,72.84,12300.0,62.1888,62.2144,62.1631,62.1888,12300.0
2019-05-08 11:50:00,72.84,72.86,72.79,72.86,13450.0,62.1888,62.2058,62.1461,62.2058,13450.0
2019-05-08 11:55:00,72.87,72.92,72.86,72.87,9431.0,62.2144,62.2571,62.2058,62.2144,9431.0
2019-05-08 12:00:00,72.87,72.87,72.71,72.72,11861.0,62.2144,62.2144,62.0778,62.0863,11861.0
2019-05-08 12:05:00,72.73,72.78,72.72,72.77,10643.0,62.0948,62.1375,62.0863,62.129,10643.0
2019-05-08 12:10:00,72.76,72.78,72.71,72.72,12711.0,62.1204,62.1375,62.0778,62.0863,12711.0
2019-05-08 12:15:00,72.73,72.78,72.73,72.78,7510.0,62.0948,62.1375,62.0948,62.1375,7510.0
2019-05-08 12:20:00,72.78,72.82,72.77,72.79,7632.0,62.1375,62.1717,62.129,62.1461,7632.0
2019-05-08 12:25:00,72.78,72.86,72.78,72.86,9217.0,62.1375,62.2058,62.1375,62.2058,9217.0
2019-05-08 12:30:00,72.85,72.9,72.84,72.9,5537.0,62.1973,62.24,62.1888,62.24,5537.0
2019-05-08 12:35:00,72.89,72.92,72.88,72.91,8228.0,62.2314,62.2571,62.2229,62.2485,8228.0
2019-05-08 12:40:00,72.91,72.95,72.91,72.95,6179.0,62.2485,62.2827,62.2485,62.2827,6179.0
2019-05-08 12:45:00,72.95,72.98,72.92,72.92,13151.0,62.2827,62.3083,62.2571,62.2571,13151.0
2019-05-08 12:50:00,72.93,73.01,72.93,73.0,14688.0,62.2656,62.3339,62.2656,62.3254,14688.0
2019-05-08 12:55:00,73.01,73.07,73.0,73.07,8107.0,62.3339,62.3851,62.3254,62.3851,8107.0
2019-05-08 13:00:00,73.08,73.09,73.05,73.07,13932.0,62.3937,62.4022,62.368,62.3851,13932.0
2019-05-08 13:05:00,73.07,73.16,73.07,73.1,31633.0,62.3851,62.462,62.3851,62.4107,31633.0
2019-05-08 13:10:00,73.09,73.11,73.0,73.01,31450.0,62.4022,62.4193,62.3254,62.3339,31450.0
2019-05-08 13:15:00,73.01,73.03,72.98,72.98,9650.0,62.3339,62.351,62.3083,62.3083,9650.0
2019-05-08 13:20:00,72.98,73.04,72.98,73.02,8238.0,62.3083,62.3595,62.3083,62.3424,8238.0
2019-05-08 13:25:00,73.01,73.06,73.0,73.05,5284.0,62.3339,62.3766,62.3254,62.368,5284.0
2019-05-08 13:30:00,73.05,73.07,73.02,73.06,7950.0,62.368,62.3851,62.3424,62.3766,7950.0
2019-05-08 13:35:00,73.06,73.07,72.99,73.0,4733.0,62.3766,62.3851,62.3168,62.3254,4733.0
2019-05-08 13:40:00,73.0,73.01,72.96,72.99,5124.0,62.3254,62.3339,62.2912,62.3168,5124.0
2019-05-08 13:45:00,72.98,72.98,72.92,72.95,8744.0,62.3083,62.3083,62.2571,62.2827,8744.0
2019-05-08 13:50:00,72.95,72.96,72.91,72.94,9395.0,62.2827,62.2912,62.2485,62.2741,9395.0
2019-05-08 13:55:00,72.94,72.97,72.93,72.94,6231.0,62.2741,62.2997,62.2656,62.2741,6231.0
2019-05-08 14:00:00,72.94,72.96,72.92,72.95,8018.0,62.2741,62.2912,62.2571,62.2827,8018.0
2019-05-08 14:05:00,72.93,72.96,72.93,72.96,6550.0,62.2656,62.2912,62.2656,62.2912,6550.0
2019-05-08 14:10:00,72.97,72.97,72.92,72.93,6280.0,62.2997,62.2997,62.2571,62.2656,6280.0
2019-05-08 14:15:00,72.93,72.98,72.93,72.97,6691.0,62.2656,62.3083,62.2656,62.2997,6691.0
2019-05-08 14:20:00,72.97,72.99,72.94,72.99,13820.0,62.2997,62.3168,62.2741,62.3168,13820.0
2019-05-08 14:25:00,73.0,73.06,73.0,73.06,14295.0,62.3254,62.3766,62.3254,62.3766,14295.0
2019-05-08 14:30:00,73.07,73.12,73.06,73.1,12219.0,62.3851,62.4278,62.3766,62.4107,12219.0
2019-05-08 14:35:00,73.1,73.15,73.08,73.13,12676.0,62.4107,62.4534,62.3937,62.4363,12676.0
2019-05-08 14:40:00,73.14,73.16,73.11,73.16,20711.0,62.4449,62.462,62.4193,62.462,20711.0
2019-05-08 14:45:00,73.16,73.16,73.12,73.16,14787.0,62.462,62.462,62.4278,62.462,14787.0
2019-05-08 14:50:00,73.15,73.19,73.13,73.19,24572.0,62.4534,62.4876,62.4363,62.4876,24572.0
2019-05-08 14:55:00,73.19,73.24,73.18,73.24,27177.0,62.4876,62.5303,62.479,62.5303,27177.0
2019-05-08 15:00:00,73.25,73.37,73.25,73.33,41981.0,62.5388,62.6413,62.5388,62.6071,41981.0
2019-05-08 15:05:00,73.33,73.33,73.22,73.23,18277.0,62.6071,62.6071,62.5132,62.5217,18277.0
2019-05-08 15:10:00,73.23,73.25,73.2,73.22,16286.0,62.5217,62.5388,62.4961,62.5132,16286.0
2019-05-08 15:15:00,73.22,73.28,73.2,73.25,30448.0,62.5132,62.5644,62.4961,62.5388,30448.0
2019-05-08 15:20:00,73.25,73.29,73.24,73.28,20455.0,62.5388,62.5729,62.5303,62.5644,20455.0
2019-05-08 15:25:00,73.28,73.34,73.27,73.33,27533.0,62.5644,62.6156,62.5559,62.6071,27533.0
2019-05-08 15:30:00,73.34,73.39,73.26,73.27,43251.0,62.6156,62.6583,62.5473,62.5559,43251.0
2019-05-08 15:35:00,73.26,73.31,73.26,73.27,32812.0,62.5473,62.59,62.5473,62.5559,32812.0
2019-05-08 15:40:00,73.26,73.27,73.22,73.22,41981.0,62.5473,62.5559,62.5132,62.5132,41981.0
2019-05-08 15:45:00,73.23,73.23,73.15,73.2,71214.0,62.5217,62.5217,62.4534,62.4961,71214.0
2019-05-08 15:50:00,73.2,73.21,73.06,73.07,101383.0,62.4961,62.5046,62.3766,62.3851,101383.0
2019-05-08 15:55:00,73.07,73.1,72.95,73.03,184746.0,62.3851,62.4107,62.2827,62.351,184746.0
2019-05-09 09:30:00,72.67,73.04,72.67,73.01,41597.0,62.0436,62.3595,62.0436,62.3339,41597.0
2019-05-09 09:35:00,73.02,73.21,73.02,73.18,15697.0,62.3424,62.5046,62.3424,62.479,15697.0
2019-05-09 09:40:00,73.19,73.2,73.07,73.14,19902.0,62.4876,62.4961,62.3851,62.4449,19902.0
2019-05-09 09:45:00,73.13,73.15,72.97,72.97,15102.0,62.4363,62.4534,62.2997,62.2997,15102.0
2019-05-09 09:50:00,72.97,73.01,72.93,73.01,28531.0,62.2997,62.3339,62.2656,62.3339,28531.0
2019-05-09 09:55:00,73.02,73.06,72.95,73.0,34000.0,62.3424,62.3766,62.2827,62.3254,34000.0
2019-05-09 10:00:00,72.97,73.01,72.88,72.9,35689.0,62.2997,62.3339,62.2229,62.24,35689.0
2019-05-09 10:05:00,72.9,72.98,72.83,72.97,26191.0,62.24,62.3083,62.1802,62.2997,26191.0
2019-05-09 10:10:00,72.97,72.99,72.73,72.82,61924.0,62.2997,62.3168,62.0948,62.1717,61924.0
2019-05-09 10:15:00,72.83,73.02,72.83,72.98,23670.0,62.1802,62.3424,62.1802,62.3083,23670.0
2019-05-09 10:20:00,72.98,73.03,72.96,72.97,12574.0,62.3083,62.351,62.2912,62.2997,12574.0
2019-05-09 10:25:00,72.97,73.06,72.93,73.05,18974.0,62.2997,62.3766,62.2656,62.368,18974.0
2019-05-09 10:30:00,73.07,73.15,73.05,73.14,18079.0,62.3851,62.4534,62.368,62.4449,18079.0
2019-05-09 10:35:00,73.14,73.18,73.11,73.18,18880.0,62.4449,62.479,62.4193,62.479,18880.0
2019-05-09 10:40:00,73.19,73.35,73.19,73.35,18272.0,62.4876,62.6242,62.4876,62.6242,18272.0
2019-05-09 10:45:00,73.35,73.36,73.31,73.32,17350.0,62.6242,62.6327,62.59,62.5986,17350.0
2019-05-09 10:50:00,73.33,73.34,73.24,73.25,21158.0,62.6071,62.6156,62.5303,62.5388,21158.0
2019-05-09 10:55:00,73.25,73.27,73.11,73.12,20650.0,62.5388,62.5559,62.4193,62.4278,20650.0
2019-05-09 11:00:00,73.08,73.13,73.04,73.07,20684.0,62.3937,62.4363,62.3595,62.3851,20684.0
2019-05-09 11:05:00,73.08,73.13,73.01,73.03,36195.0,62.3937,62.4363,62.3339,62.351,36195.0
2019-05-09 11:10:00,73.03,73.19,73.03,73.18,15979.0,62.351,62.4876,62.351,62.479,15979.0
2019-05-09 11:15:00,73.18,73.19,73.07,73.07,18448.0,62.479,62.4876,62.3851,62.3851,18448.0
2019-05-09 11:20:00,73.07,73.08,72.94,72.95,25271.0,62.3851,62.3937,62.2741,62.2827,25271.0
2019-05-09 11:25:00,72.95,72.98,72.91,72.96,33851.0,62.2827,62.3083,62.2485,62.2912,33851.0
2019-05-09 11:30:00,72.95,73.11,72.95,73.09,17469.0,62.2827,62.4193,62.2827,62.4022,17469.0
2019-05-09 11:35:00,73.09,73.1,72.98,73.0,13722.0,62.4022,62.4107,62.3083,62.3254,13722.0
2019-05-09 11:40:00,73.0,73.0,72.92,72.97,14499.0,62.3254,62.3254,62.2571,62.2997,14499.0
2019-05-09 11:45:00,72.97,73.07,72.97,73.03,12354.0,62.2997,62.3851,62.2997,62.351,12354.0
2019-05-09 11:50:00,73.03,73.16,73.02,73.16,9609.0,62.351,62.462,62.3424,62.462,9609.0
2019-05-09 11:55:00,73.14,73.17,73.08,73.13,8393.0,62.4449,62.4705,62.3937,62.4363,8393.0
2019-05-09 12:00:00,73.12,73.14,73.04,73.07,8040.0,62.4278,62.4449,62.3595,62.3851,8040.0
2019-05-09 12:05:00,73.08,73.09,73.02,73.09,9946.0,62.3937,62.4022,62.3424,62.4022,9946.0
2019-05-09 12:10:00,73.12,73.15,73.09,73.12,9027.0,62.4278,62.4534,62.4022,62.4278,9027.0
2019-05-09 12:15:00,73.1,73.16,73.09,73.14,7558.0,62.4107,62.462,62.4022,62.4449,7558.0
2019-05-09 12:20:00,73.13,73.13,73.05,73.05,8701.0,62.4363,62.4363,62.368,62.368,8701.0
2019-05-09 12:25:00,73.04,73.18,73.02,73.11,15135.0,62.3595,62.479,62.3424,62.4193,15135.0
2019-05-09 12:30:00,73.13,73.24,73.13,73.18,10892.0,62.4363,62.5303,62.4363,62.479,10892.0
2019-05-09 12:35:00,73.16,73.31,73.16,73.3,13705.0,62.462,62.59,62.462,62.5815,13705.0
2019-05-09 12:40:00,73.31,73.41,73.27,73.29,21285.0,62.59,62.6754,62.5559,62.5729,21285.0
2019-05-09 12:45:00,73.28,73.34,73.25,73.32,19971.0,62.5644,62.6156,62.5388,62.5986,19971.0
2019-05-09 12:50:00,73.31,73.4,73.31,73.39,12179.0,62.59,62.6669,62.59,62.6583,12179.0
2019-05-09 12:55:00,73.38,73.39,73.34,73.36,8265.0,62.6498,62.6583,62.6156,62.6327,8265.0
2019-05-09 13:00:00,73.35,73.45,73.35,73.44,13205.0,62.6242,62.7096,62.6242,62.701,13205.0
2019-05-09 13:05:00,73.44,73.45,73.35,73.36,9181.0,62.701,62.7096,62.6242,62.6327,9181.0
2019-05-09 13:10:00,73.38,73.39,73.29,73.38,11852.0,62.6498,62.6583,62.5729,62.6498,11852.0
2019-05-09 13:15:00,73.38,73.4,73.32,73.33,8512.0,62.6498,62.6669,62.5986,62.6071,8512.0
2019-05-09 13:20:00,73.34,73.36,73.3,73.35,5515.0,62.6156,62.6327,62.5815,62.6242,5515.0
2019-05-09 13:25:00,73.37,73.37,73.31,73.31,16099.0,62.6413,62.6413,62.59,62.59,16099.0
2019-05-09 13:30:00,73.31,73.36,73.28,73.34,15658.0,62.59,62.6327,62.5644,62.6156,15658.0
2019-05-09 13:35:00,73.33,73.39,73.29,73.38,13270.0,62.6071,62.6583,62.5729,62.6498,13270.0
2019-05-09 13:40:00,73.38,73.42,73.38,73.41,7910.0,62.6498,62.6839,62.6498,62.6754,7910.0
2019-05-09 13:45:00,73.42,73.52,73.42,73.52,15795.0,62.6839,62.7693,62.6839,62.7693,15795.0
2019-05-09 13:50:00,73.51,73.51,73.45,73.45,14793.0,62.7608,62.7608,62.7096,62.7096,14793.0
2019-05-09 13:55:00,73.44,73.45,73.42,73.43,12898.0,62.701,62.7096,62.6839,62.6925,12898.0
2019-05-09 14:00:00,73.43,73.48,73.42,73.43,9952.0,62.6925,62.7352,62.6839,62.6925,9952.0
2019-05-09 14:05:00,73.44,73.47,73.44,73.46,18763.0,62.701,62.7266,62.701,62.7181,18763.0
2019-05-09 14:10:00,73.46,73.54,73.46,73.54,29614.0,62.7181,62.7864,62.7181,62.7864,29614.0
2019-05-09 14:15:00,73.55,73.6,73.55,73.58,7890.0,62.7949,62.8376,62.7949,62.8205,7890.0
2019-05-09 14:20:00,73.59,73.59,73.5,73.51,27231.0,62.8291,62.8291,62.7522,62.7608,27231.0
2019-05-09 14:25:00,73.52,73.53,73.48,73.51,15179.0,62.7693,62.7779,62.7352,62.7608,15179.0
2019-05-09 14:30:00,73.52,73.58,73.52,73.58,15645.0,62.7693,62.8205,62.7693,62.8205,15645.0
2019-05-09 14:35:00,73.58,73.66,73.58,73.61,12467.0,62.8205,62.8888,62.8205,62.8462,12467.0
2019-05-09 14:40:00,73.61,73.67,73.61,73.62,11653.0,62.8462,62.8974,62.8462,62.8547,11653.0
2019-05-09 14:45:00,73.62,73.62,73.55,73.55,11261.0,62.8547,62.8547,62.7949,62.7949,11261.0
2019-05-09 14:50:00,73.55,73.62,73.55,73.58,10171.0,62.7949,62.8547,62.7949,62.8205,10171.0
2019-05-09 14:55:00,73.58,73.59,73.5,73.54,21625.0,62.8205,62.8291,62.7522,62.7864,21625.0
2019-05-09 15:00:00,73.54,73.56,73.45,73.53,23004.0,62.7864,62.8035,62.7096,62.7779,23004.0
2019-05-09 15:05:00,73.53,73.55,73.43,73.45,18862.0,62.7779,62.7949,62.6925,62.7096,18862.0
2019-05-09 15:10:00,73.45,73.53,73.44,73.5,15800.0,62.7096,62.7779,62.701,62.7522,15800.0
2019-05-09 15:15:00,73.51,73.57,73.51,73.56,16121.0,62.7608,62.812,62.7608,62.8035,16121.0
2019-05-09 15:20:00,73.57,73.6,73.55,73.56,17950.0,62.812,62.8376,62.7949,62.8035,17950.0
2019-05-09 15:25:00,73.56,73.65,73.56,73.65,21256.0,62.8035,62.8803,62.8035,62.8803,21256.0
2019-05-09 15:30:00,73.66,73.74,73.65,73.7,28003.0,62.8888,62.9571,62.8803,62.923,28003.0
2019-05-09 15:35:00,73.7,73.72,73.66,73.72,27969.0,62.923,62.9401,62.8888,62.9401,27969.0
2019-05-09 15:40:00,73.71,73.72,73.6,73.6,38390.0,62.9315,62.9401,62.8376,62.8376,38390.0
2019-05-09 15:45:00,73.61,73.69,73.52,73.52,35707.0,62.8462,62.9145,62.7693,62.7693,35707.0
2019-05-09 15:50:00,73.52,73.64,73.5,73.62,62508.0,62.7693,62.8718,62.7522,62.8547,62508.0
2019-05-09 15:55:00,73.62,73.66,73.54,73.56,143425.0,62.8547,62.8888,62.7864,62.8035,143425.0
2019-05-10 09:30:00,73.57,73.61,73.31,73.42,28982.0,62.812,62.8462,62.59,62.6839,28982.0
2019-05-10 09:35:00,73.45,73.6,73.45,73.57,10921.0,62.7096,62.8376,62.7096,62.812,10921.0
2019-05-10 09:40:00,73.57,73.67,73.53,73.59,11262.0,62.812,62.8974,62.7779,62.8291,11262.0
2019-05-10 09:45:00,73.6,73.64,73.51,73.61,41971.0,62.8376,62.8718,62.7608,62.8462,41971.0
2019-05-10 09:50:00,73.61,73.62,73.54,73.54,14301.0,62.8462,62.8547,62.7864,62.7864,14301.0
2019-05-10 09:55:00,73.55,73.66,73.55,73.65,12288.0,62.7949,62.8888,62.7949,62.8803,12288.0
2019-05-10 10:00:00,73.66,73.68,73.55,73.62,17066.0,62.8888,62.9059,62.7949,62.8547,17066.0
2019-05-10 10:05:00,73.6,73.68,73.56,73.68,18247.0,62.8376,62.9059,62.8035,62.9059,18247.0
2019-05-10 10:10:00,73.68,73.68,73.46,73.46,33573.0,62.9059,62.9059,62.7181,62.7181,33573.0
2019-05-10 10:15:00,73.46,73.58,73.4,73.52,56104.0,62.7181,62.8205,62.6669,62.7693,56104.0
2019-05-10 10:20:00,73.5,73.52,73.42,73.44,12299.0,62.7522,62.7693,62.6839,62.701,12299.0
2019-05-10 10:25:00,73.41,73.42,73.26,73.26,14810.0,62.6754,62.6839,62.5473,62.5473,14810.0
2019-05-10 10:30:00,73.25,73.26,73.16,73.21,14977.0,62.5388,62.5473,62.462,62.5046,14977.0
2019-05-10 10:35:00,73.23,73.26,73.17,73.2,22174.0,62.5217,62.5473,62.4705,62.4961,22174.0
2019-05-10 10:40:00,73.18,73.18,72.93,72.98,17245.0,62.479,62.479,62.2656,62.3083,17245.0
2019-05-10 10:45:00,72.98,73.1,72.96,73.02,14680.0,62.3083,62.4107,62.2912,62.3424,14680.0
2019-05-10 10:50:00,73.0,73.03,72.94,73.0,7455.0,62.3254,62.351,62.2741,62.3254,7455.0
2019-05-10 10:55:00,72.98,73.04,72.93,73.01,9141.0,62.3083,62.3595,62.2656,62.3339,9141.0
2019-05-10 11:00:00,73.0,73.02,72.9,72.97,9493.0,62.3254,62.3424,62.24,62.2997,9493.0
2019-05-10 11:05:00,72.97,73.05,72.86,72.89,28192.0,62.2997,62.368,62.2058,62.2314,28192.0
2019-05-10 11:10:00,72.88,72.94,72.88,72.91,16188.0,62.2229,62.2741,62.2229,62.2485,16188.0
2019-05-10 11:15:00,72.92,73.02,72.9,73.02,7540.0,62.2571,62.3424,62.24,62.3424,7540.0
2019-05-10 11:20:00,73.01,73.05,72.96,72.97,22687.0,62.3339,62.368,62.2912,62.2997,22687.0
2019-05-10 11:25:00,72.97,72.98,72.8,72.82,13040.0,62.2997,62.3083,62.1546,62.1717,13040.0
2019-05-10 11:30:00,72.83,72.86,72.76,72.83,10298.0,62.1802,62.2058,62.1204,62.1802,10298.0
2019-05-10 11:35:00,72.82,72.93,72.77,72.88,15573.0,62.1717,62.2656,62.129,62.2229,15573.0
2019-05-10 11:40:00,72.9,72.9,72.75,72.83,11019.0,62.24,62.24,62.1119,62.1802,11019.0
2019-05-10 11:45:00,72.83,72.9,72.8,72.8,15591.0,62.1802,62.24,62.1546,62.1546,15591.0
2019-05-10 11:50:00,72.8,72.98,72.78,72.98,11290.0,62.1546,62.3083,62.1375,62.3083,11290.0
2019-05-10 11:55:00,72.96,73.04,72.95,73.04,10430.0,62.2912,62.3595,62.2827,62.3595,10430.0
2019-05-10 12:00:00,73.04,73.12,73.04,73.08,7343.0,62.3595,62.4278,62.3595,62.3937,7343.0
2019-05-10 12:05:00,73.08,73.08,73.01,73.06,8878.0,62.3937,62.3937,62.3339,62.3766,8878.0
2019-05-10 12:10:00,73.05,73.21,73.04,73.17,13962.0,62.368,62.5046,62.3595,62.4705,13962.0
2019-05-10 12:15:00,73.17,73.28,73.16,73.23,10944.0,62.4705,62.5644,62.462,62.5217,10944.0
2019-05-10 12:20:00,73.25,73.26,73.14,73.18,7195.0,62.5388,62.5473,62.4449,62.479,7195.0
2019-05-10 12:25:00,73.2,73.3,73.17,73.28,8931.0,62.4961,62.5815,62.4705,62.5644,8931.0
2019-05-10 12:30:00,73.27,73.43,73.26,73.35,6111.0,62.5559,62.6925,62.5473,62.6242,6111.0
2019-05-10 12:35:00,73.32,73.33,73.27,73.27,4476.0,62.5986,62.6071,62.5559,62.5559,4476.0
2019-05-10 12:40:00,73.29,73.36,73.29,73.36,4105.0,62.5729,62.6327,62.5729,62.6327,4105.0
2019-05-10 12:45:00,73.36,73.4,73.34,73.4,6672.0,62.6327,62.6669,62.6156,62.6669,6672.0
2019-05-10 12:50:00,73.4,73.49,73.4,73.45,8100.0,62.6669,62.7437,62.6669,62.7096,8100.0
2019-05-10 12:55:00,73.45,73.47,73.39,73.39,7161.0,62.7096,62.7266,62.6583,62.6583,7161.0
2019-05-10 13:00:00,73.38,73.49,73.37,73.48,7097.0,62.6498,62.7437,62.6413,62.7352,7097.0
2019-05-10 13:05:00,73.47,73.47,73.39,73.4,5524.0,62.7266,62.7266,62.6583,62.6669,5524.0
2019-05-10 13:10:00,73.4,73.48,73.39,73.48,6288.0,62.6669,62.7352,62.6583,62.7352,6288.0
2019-05-10 13:15:00,73.48,73.59,73.41,73.59,11989.0,62.7352,62.8291,62.6754,62.8291,11989.0
2019-05-10 13:20:00,73.59,73.68,73.56,73.56,7300.0,62.8291,62.9059,62.8035,62.8035,7300.0
2019-05-10 13:25:00,73.58,73.65,73.57,73.64,6801.0,62.8205,62.8803,62.812,62.8718,6801.0
2019-05-10 13:30:00,73.63,73.67,73.58,73.65,20231.0,62.8632,62.8974,62.8205,62.8803,20231.0
2019-05-10 13:35:00,73.65,73.66,73.63,73.66,5058.0,62.8803,62.8888,62.8632,62.8888,5058.0
2019-05-10 13:40:00,73.68,73.71,73.68,73.68,5313.0,62.9059,62.9315,62.9059,62.9059,5313.0
2019-05-10 13:45:00,73.67,73.79,73.66,73.73,14439.0,62.8974,62.9998,62.8888,62.9486,14439.0
2019-05-10 13:50:00,73.74,73.8,73.74,73.74,5715.0,62.9571,63.0084,62.9571,62.9571,5715.0
2019-05-10 13:55:00,73.74,73.8,73.72,73.77,4863.0,62.9571,63.0084,62.9401,62.9828,4863.0
2019-05-10 14:00:00,73.78,73.84,73.77,73.84,5333.0,62.9913,63.0425,62.9828,63.0425,5333.0
2019-05-10 14:05:00,73.84,73.86,73.78,73.82,11299.0,63.0425,63.0596,62.9913,63.0254,11299.0
2019-05-10 14:10:00,73.81,73.85,73.79,73.81,9416.0,63.0169,63.0511,62.9998,63.0169,9416.0
2019-05-10 14:15:00,73.81,73.81,73.69,73.7,9415.0,63.0169,63.0169,62.9145,62.923,9415.0
2019-05-10 14:20:00,73.69,73.8,73.69,73.79,6905.0,62.9145,63.0084,62.9145,62.9998,6905.0
2019-05-10 14:25:00,73.79,73.87,73.78,73.87,8754.0,62.9998,63.0681,62.9913,63.0681,8754.0
2019-05-10 14:30:00,73.87,73.92,73.86,73.87,10174.0,63.0681,63.1108,63.0596,63.0681,10174.0
2019-05-10 14:35:00,73.86,73.88,73.84,73.86,7452.0,63.0596,63.0767,63.0425,63.0596,7452.0
2019-05-10 14:40:00,73.87,73.89,73.83,73.83,11400.0,63.0681,63.0852,63.034,63.034,11400.0
2019-05-10 14:45:00,73.83,73.86,73.81,73.82,7700.0,63.034,63.0596,63.0169,63.0254,7700.0
2019-05-10 14:50:00,73.83,73.9,73.83,73.85,30753.0,63.034,63.0937,63.034,63.0511,30753.0
2019-05-10 14:55:00,73.86,73.86,73.72,73.73,31833.0,63.0596,63.0596,62.9401,62.9486,31833.0
2019-05-10 15:00:00,73.75,73.89,73.75,73.89,13707.0,62.9657,63.0852,62.9657,63.0852,13707.0
2019-05-10 15:05:00,73.89,73.9,73.84,73.86,13000.0,63.0852,63.0937,63.0425,63.0596,13000.0
2019-05-10 15:10:00,73.86,73.9,73.83,73.9,15923.0,63.0596,63.0937,63.034,63.0937,15923.0
2019-05-10 15:15:00,73.9,74.07,73.9,74.04,38099.0,63.0937,63.2389,63.0937,63.2133,38099.0
2019-05-10 15:20:00,74.04,74.06,73.99,74.04,17656.0,63.2133,63.2304,63.1706,63.2133,17656.0
2019-05-10 15:25:00,74.04,74.09,74.03,74.04,12515.0,63.2133,63.256,63.2047,63.2133,12515.0
2019-05-10 15:30:00,74.04,74.05,73.87,73.89,16510.0,63.2133,63.2218,63.0681,63.0852,16510.0
2019-05-10 15:35:00,73.88,73.93,73.85,73.86,21909.0,63.0767,63.1194,63.0511,63.0596,21909.0
2019-05-10 15:40:00,73.87,73.87,73.8,73.85,23314.0,63.0681,63.0681,63.0084,63.0511,23314.0
2019-05-10 15:45:00,73.86,73.96,73.84,73.85,30704.0,63.0596,63.145,63.0425,63.0511,30704.0
2019-05-10 15:50:00,73.85,73.95,73.85,73.92,39309.0,63.0511,63.1364,63.0511,63.1108,39309.0
2019-05-10 15:55:00,73.92,74.0,73.83,73.99,178263.0,63.1108,63.1791,63.034,63.1706,178263.0
2019-05-13 09:30:00,73.22,73.69,73.13,73.64,41503.0,62.5132,62.9145,62.4363,62.8718,41503.0
2019-05-13 09:35:00,73.65,73.66,73.5,73.61,10604.0,62.8803,62.8888,62.7522,62.8462,10604.0
2019-05-13 09:40:00,73.58,73.73,73.58,73.68,21459.0,62.8205,62.9486,62.8205,62.9059,21459.0
2019-05-13 09:45:00,73.67,73.72,73.61,73.69,7814.0,62.8974,62.9401,62.8462,62.9145,7814.0
2019-05-13 09:50:00,73.65,73.65,73.43,73.43,6175.0,62.8803,62.8803,62.6925,62.6925,6175.0
2019-05-13 09:55:00,73.42,73.42,73.26,73.3,10334.0,62.6839,62.6839,62.5473,62.5815,10334.0
2019-05-13 10:00:00,73.26,73.32,72.94,72.98,21159.0,62.5473,62.5986,62.2741,62.3083,21159.0
2019-05-13 10:05:00,72.98,73.0,72.91,72.94,17806.0,62.3083,62.3254,62.2485,62.2741,17806.0
2019-05-13 10:10:00,72.93,72.96,72.88,72.94,19358.0,62.2656,62.2912,62.2229,62.2741,19358.0
2019-05-13 10:15:00,72.95,72.96,72.86,72.88,11752.0,62.2827,62.2912,62.2058,62.2229,11752.0
2019-05-13 10:20:00,72.86,72.86,72.75,72.83,12299.0,62.2058,62.2058,62.1119,62.1802,12299.0
2019-05-13 10:25:00,72.87,72.9,72.71,72.81,24561.0,62.2144,62.24,62.0778,62.1631,24561.0
2019-05-13 10:30:00,72.8,72.84,72.7,72.84,20235.0,62.1546,62.1888,62.0692,62.1888,20235.0
2019-05-13 10:35:00,72.86,72.95,72.84,72.87,15078.0,62.2058,62.2827,62.1888,62.2144,15078.0
2019-05-13 10:40:00,72.91,73.01,72.91,73.01,8695.0,62.2485,62.3339,62.2485,62.3339,8695.0
2019-05-13 10:45:00,73.0,73.03,72.95,72.98,10117.0,62.3254,62.351,62.2827,62.3083,10117.0
2019-05-13 10:50:00,72.93,72.97,72.89,72.93,9173.0,62.2656,62.2997,62.2314,62.2656,9173.0
2019-05-13 10:55:00,72.93,73.04,72.91,73.03,36293.0,62.2656,62.3595,62.2485,62.351,36293.0
2019-05-13 11:00:00,73.04,73.07,73.0,73.01,10936.0,62.3595,62.3851,62.3254,62.3339,10936.0
2019-05-13 11:05:00,73.02,73.13,73.0,73.1,9809.0,62.3424,62.4363,62.3254,62.4107,9809.0
2019-05-13 11:10:00,73.09,73.22,73.09,73.22,12430.0,62.4022,62.5132,62.4022,62.5132,12430.0
2019-05-13 11:15:00,73.2,73.21,73.03,73.12,11559.0,62.4961,62.5046,62.351,62.4278,11559.0
2019-05-13 11:20:00,73.11,73.21,73.08,73.2,11708.0,62.4193,62.5046,62.3937,62.4961,11708.0
2019-05-13 11:25:00,73.2,73.21,73.11,73.11,10674.0,62.4961,62.5046,62.4193,62.4193,10674.0
2019-05-13 11:30:00,73.12,73.16,73.05,73.09,12917.0,62.4278,62.462,62.368,62.4022,12917.0
2019-05-13 11:35:00,73.09,73.16,73.09,73.14,9674.0,62.4022,62.462,62.4022,62.4449,9674.0
2019-05-13 11:40:00,73.13,73.17,73.08,73.11,10143.0,62.4363,62.4705,62.3937,62.4193,10143.0
2019-05-13 11:45:00,73.12,73.15,73.1,73.11,6424.0,62.4278,62.4534,62.4107,62.4193,6424.0
2019-05-13 11:50:00,73.12,73.15,73.06,73.12,8735.0,62.4278,62.4534,62.3766,62.4278,8735.0
2019-05-13 11:55:00,73.12,73.3,73.11,73.27,13974.0,62.4278,62.5815,62.4193,62.5559,13974.0
2019-05-13 12:00:00,73.26,73.26,73.17,73.2,8230.0,62.5473,62.5473,62.4705,62.4961,8230.0
2019-05-13 12:05:00,73.2,73.24,73.12,73.2,24696.0,62.4961,62.5303,62.4278,62.4961,24696.0
2019-05-13 12:10:00,73.21,73.26,73.2,73.21,20131.0,62.5046,62.5473,62.4961,62.5046,20131.0
2019-05-13 12:15:00,73.2,73.24,73.17,73.23,15918.0,62.4961,62.5303,62.4705,62.5217,15918.0
2019-05-13 12:20:00,73.24,73.32,73.23,73.25,11412.0,62.5303,62.5986,62.5217,62.5388,11412.0
2019-05-13 12:25:00,73.24,73.24,73.12,73.16,8012.0,62.5303,62.5303,62.4278,62.462,8012.0
2019-05-13 12:30:00,73.17,73.19,73.14,73.16,9119.0,62.4705,62.4876,62.4449,62.462,9119.0
2019-05-13 12:35:00,73.16,73.2,73.13,73.18,7452.0,62.462,62.4961,62.4363,62.479,7452.0
2019-05-13 12:40:00,73.17,73.18,73.11,73.12,7891.0,62.4705,62.479,62.4193,62.4278,7891.0
2019-05-13 12:45:00,73.12,73.16,73.11,73.16,13149.0,62.4278,62.462,62.4193,62.462,13149.0
2019-05-13 12:50:00,73.15,73.15,73.07,73.07,10800.0,62.4534,62.4534,62.3851,62.3851,10800.0
2019-05-13 12:55:00,73.07,73.07,72.98,73.02,8379.0,62.3851,62.3851,62.3083,62.3424,8379.0
2019-05-13 13:00:00,73.0,73.03,72.99,73.01,6651.0,62.3254,62.351,62.3168,62.3339,6651.0
2019-05-13 13:05:00,73.01,73.07,73.0,73.07,5140.0,62.3339,62.3851,62.3254,62.3851,5140.0
2019-05-13 13:10:00,73.09,73.14,73.06,73.13,7168.0,62.4022,62.4449,62.3766,62.4363,7168.0
2019-05-13 13:15:00,73.12,73.14,73.01,73.01,11100.0,62.4278,62.4449,62.3339,62.3339,11100.0
2019-05-13 13:20:00,73.03,73.05,72.99,73.05,5584.0,62.351,62.368,62.3168,62.368,5584.0
2019-05-13 13:25:00,73.06,73.1,73.05,73.07,5324.0,62.3766,62.4107,62.368,62.3851,5324.0
2019-05-13 13:30:00,73.06,73.14,73.06,73.1,6523.0,62.3766,62.4449,62.3766,62.4107,6523.0
2019-05-13 13:35:00,73.1,73.22,73.09,73.19,24145.0,62.4107,62.5132,62.4022,62.4876,24145.0
2019-05-13 13:40:00,73.2,73.24,73.18,73.18,6350.0,62.4961,62.5303,62.479,62.479,6350.0
2019-05-13 13:45:00,73.18,73.22,73.15,73.2,6198.0,62.479,62.5132,62.4534,62.4961,6198.0
2019-05-13 13:50:00,73.2,73.22,73.17,73.22,8769.0,62.4961,62.5132,62.4705,62.5132,8769.0
2019-05-13 13:55:00,73.23,73.25,73.21,73.21,8149.0,62.5217,62.5388,62.5046,62.5046,8149.0
2019-05-13 14:00:00,73.21,73.22,73.16,73.18,11350.0,62.5046,62.5132,62.462,62.479,11350.0
2019-05-13 14:05:00,73.19,73.28,73.19,73.24,10187.0,62.4876,62.5644,62.4876,62.5303,10187.0
2019-05-13 14:10:00,73.23,73.24,73.14,73.15,8083.0,62.5217,62.5303,62.4449,62.4534,8083.0
2019-05-13 14:15:00,73.15,73.18,73.15,73.16,5717.0,62.4534,62.479,62.4534,62.462,5717.0
2019-05-13 14:20:00,73.17,73.28,73.17,73.26,13188.0,62.4705,62.5644,62.4705,62.5473,13188.0
2019-05-13 14:25:00,73.28,73.42,73.28,73.4,15460.0,62.5644,62.6839,62.5644,62.6669,15460.0
2019-05-13 14:30:00,73.4,73.41,73.32,73.34,7196.0,62.6669,62.6754,62.5986,62.6156,7196.0
2019-05-13 14:35:00,73.34,73.38,73.29,73.34,6327.0,62.6156,62.6498,62.5729,62.6156,6327.0
2019-05-13 14:40:00,73.36,73.36,73.23,73.27,7602.0,62.6327,62.6327,62.5217,62.5559,7602.0
2019-05-13 14:45:00,73.27,73.42,73.26,73.41,6244.0,62.5559,62.6839,62.5473,62.6754,6244.0
2019-05-13 14:50:00,73.43,73.54,73.42,73.45,14038.0,62.6925,62.7864,62.6839,62.7096,14038.0
2019-05-13 14:55:00,73.45,73.48,73.4,73.4,5068.0,62.7096,62.7352,62.6669,62.6669,5068.0
2019-05-13 15:00:00,73.4,73.5,73.34,73.37,9794.0,62.6669,62.7522,62.6156,62.6413,9794.0
2019-05-13 15:05:00,73.37,73.49,73.37,73.42,8693.0,62.6413,62.7437,62.6413,62.6839,8693.0
2019-05-13 15:10:00,73.42,73.45,73.36,73.38,14696.0,62.6839,62.7096,62.6327,62.6498,14696.0
2019-05-13 15:15:00,73.38,73.42,73.33,73.34,13655.0,62.6498,62.6839,62.6071,62.6156,13655.0
2019-05-13 15:20:00,73.35,73.38,73.33,73.35,23959.0,62.6242,62.6498,62.6071,62.6242,23959.0
2019-05-13 15:25:00,73.35,73.38,73.31,73.35,28167.0,62.6242,62.6498,62.59,62.6242,28167.0
2019-05-13 15:30:00,73.35,73.37,73.3,73.36,23432.0,62.6242,62.6413,62.5815,62.6327,23432.0
2019-05-13 15:35:00,73.36,73.39,73.31,73.35,27031.0,62.6327,62.6583,62.59,62.6242,27031.0
2019-05-13 15:40:00,73.36,73.39,73.32,73.34,24876.0,62.6327,62.6583,62.5986,62.6156,24876.0
2019-05-13 15:45:00,73.35,73.42,73.35,73.4,19987.0,62.6242,62.6839,62.6242,62.6669,19987.0
2019-05-13 15:50:00,73.4,73.44,73.32,73.43,38919.0,62.6669,62.701,62.5986,62.6925,38919.0
2019-05-13 15:55:00,73.42,73.47,73.37,73.37,109895.0,62.6839,62.7266,62.6413,62.6413,109895.0
2019-05-14 09:30:00,73.34,73.65,73.26,73.62,30227.0,62.6156,62.8803,62.5473,62.8547,30227.0
2019-05-14 09:35:00,73.69,73.78,73.53,73.65,28943.0,62.9145,62.9913,62.7779,62.8803,28943.0
2019-05-14 09:40:00,73.67,73.81,73.67,73.75,16352.0,62.8974,63.0169,62.8974,62.9657,16352.0
2019-05-14 09:45:00,73.8,73.8,73.66,73.66,10744.0,63.0084,63.0084,62.8888,62.8888,10744.0
2019-05-14 09:50:00,73.67,73.71,73.6,73.65,8671.0,62.8974,62.9315,62.8376,62.8803,8671.0
2019-05-14 09:55:00,73.66,73.68,73.59,73.6,15254.0,62.8888,62.9059,62.8291,62.8376,15254.0
2019-05-14 10:00:00,73.61,73.65,73.47,73.47,16003.0,62.8462,62.8803,62.7266,62.7266,16003.0
2019-05-14 10:05:00,73.49,73.58,73.46,73.58,7374.0,62.7437,62.8205,62.7181,62.8205,7374.0
2019-05-14 10:10:00,73.56,73.64,73.56,73.6,8777.0,62.8035,62.8718,62.8035,62.8376,8777.0
2019-05-14 10:15:00,73.6,73.62,73.58,73.59,10409.0,62.8376,62.8547,62.8205,62.8291,10409.0
2019-05-14 10:20:00,73.59,73.65,73.58,73.64,4053.0,62.8291,62.8803,62.8205,62.8718,4053.0
2019-05-14 10:25:00,73.64,73.7,73.64,73.7,20964.0,62.8718,62.923,62.8718,62.923,20964.0
2019-05-14 10:30:00,73.72,73.81,73.66,73.66,19242.0,62.9401,63.0169,62.8888,62.8888,19242.0
2019-05-14 10:35:00,73.67,73.78,73.67,73.76,11719.0,62.8974,62.9913,62.8974,62.9742,11719.0
2019-05-14 10:40:00,73.75,73.81,73.74,73.77,13654.0,62.9657,63.0169,62.9571,62.9828,13654.0
2019-05-14 10:45:00,73.78,73.79,73.72,73.73,12080.0,62.9913,62.9998,62.9401,62.9486,12080.0
2019-05-14 10:50:00,73.7,73.72,73.65,73.68,9045.0,62.923,62.9401,62.8803,62.9059,9045.0
2019-05-14 10:55:00,73.71,73.76,73.68,73.74,11133.0,62.9315,62.9742,62.9059,62.9571,11133.0
2019-05-14 11:00:00,73.74,73.8,73.72,73.73,13889.0,62.9571,63.0084,62.9401,62.9486,13889.0
2019-05-14 11:05:00,73.73,73.8,73.72,73.78,9845.0,62.9486,63.0084,62.9401,62.9913,9845.0
2019-05-14 11:10:00,73.77,73.85,73.77,73.83,8857.0,62.9828,63.0511,62.9828,63.034,8857.0
2019-05-14 11:15:00,73.82,73.84,73.77,73.77,8678.0,63.0254,63.0425,62.9828,62.9828,8678.0
2019-05-14 11:20:00,73.77,73.85,73.76,73.82,15283.0,62.9828,63.0511,62.9742,63.0254,15283.0
2019-05-14 11:25:00,73.83,73.91,73.83,73.85,12848.0,63.034,63.1023,63.034,63.0511,12848.0
2019-05-14 11:30:00,73.85,73.85,73.79,73.82,7434.0,63.0511,63.0511,62.9998,63.0254,7434.0
2019-05-14 11:35:00,73.83,73.88,73.8,73.83,6675.0,63.034,63.0767,63.0084,63.034,6675.0
2019-05-14 11:40:00,73.84,73.85,73.8,73.81,9620.0,63.0425,63.0511,63.0084,63.0169,9620.0
2019-05-14 11:45:00,73.81,73.89,73.8,73.89,13503.0,63.0169,63.0852,63.0084,63.0852,13503.0
2019-05-14 11:50:00,73.91,73.93,73.86,73.87,5427.0,63.1023,63.1194,63.0596,63.0681,5427.0
2019-05-14 11:55:00,73.88,73.89,73.86,73.86,7250.0,63.0767,63.0852,63.0596,63.0596,7250.0
2019-05-14 12:00:00,73.86,73.9,73.83,73.89,11639.0,63.0596,63.0937,63.034,63.0852,11639.0
2019-05-14 12:05:00,73.88,73.88,73.72,73.72,13172.0,63.0767,63.0767,62.9401,62.9401,13172.0
2019-05-14 12:10:00,73.72,73.76,73.67,73.71,21431.0,62.9401,62.9742,62.8974,62.9315,21431.0
2019-05-14 12:15:00,73.71,73.76,73.69,73.72,6994.0,62.9315,62.9742,62.9145,62.9401,6994.0
2019-05-14 12:20:00,73.74,73.77,73.71,73.71,1981.0,62.9571,62.9828,62.9315,62.9315,1981.0
2019-05-14 12:25:00,73.71,73.73,73.7,73.71,4006.0,62.9315,62.9486,62.923,62.9315,4006.0
2019-05-14 12:30:00,73.72,73.72,73.65,73.71,5336.0,62.9401,62.9401,62.8803,62.9315,5336.0
2019-05-14 12:35:00,73.71,73.74,73.69,73.73,4700.0,62.9315,62.9571,62.9145,62.9486,4700.0
2019-05-14 12:40:00,73.72,73.76,73.7,73.76,6471.0,62.9401,62.9742,62.923,62.9742,6471.0
2019-05-14 12:45:00,73.75,73.75,73.68,73.72,5238.0,62.9657,62.9657,62.9059,62.9401,5238.0
2019-05-14 12:50:00,73.7,73.7,73.64,73.64,5645.0,62.923,62.923,62.8718,62.8718,5645.0
2019-05-14 12:55:00,73.64,73.7,73.64,73.7,10822.0,62.8718,62.923,62.8718,62.923,10822.0
2019-05-14 13:00:00,73.7,73.77,73.68,73.77,9887.0,62.923,62.9828,62.9059,62.9828,9887.0
2019-05-14 13:05:00,73.77,73.82,73.77,73.82,4173.0,62.9828,63.0254,62.9828,63.0254,4173.0
2019-05-14 13:10:00,73.82,73.89,73.82,73.86,10154.0,63.0254,63.0852,63.0254,63.0596,10154.0
2019-05-14 13:15:00,73.86,73.87,73.81,73.84,7379.0,63.0596,63.0681,63.0169,63.0425,7379.0
2019-05-14 13:20:00,73.84,73.89,73.83,73.89,5370.0,63.0425,63.0852,63.034,63.0852,5370.0
2019-05-14 13:25:00,73.89,73.9,73.82,73.83,5278.0,63.0852,63.0937,63.0254,63.034,5278.0
2019-05-14 13:30:00,73.84,73.86,73.83,73.83,6535.0,63.0425,63.0596,63.034,63.034,6535.0
2019-05-14 13:35:00,73.84,73.87,73.84,73.87,5920.0,63.0425,63.0681,63.0425,63.0681,5920.0
2019-05-14 13:40:00,73.88,73.9,73.87,73.88,5714.0,63.0767,63.0937,63.0681,63.0767,5714.0
2019-05-14 13:45:00,73.89,73.9,73.86,73.88,2929.0,63.0852,63.0937,63.0596,63.0767,2929.0
2019-05-14 13:50:00,73.89,73.92,73.87,73.88,3912.0,63.0852,63.1108,63.0681,63.0767,3912.0
2019-05-14 13:55:00,73.88,73.9,73.86,73.86,4985.0,63.0767,63.0937,63.0596,63.0596,4985.0
2019-05-14 14:00:00,73.86,73.9,73.84,73.84,11278.0,63.0596,63.0937,63.0425,63.0425,11278.0
2019-05-14 14:05:00,73.84,73.85,73.78,73.84,9051.0,63.0425,63.0511,62.9913,63.0425,9051.0
2019-05-14 14:10:00,73.84,73.88,73.83,73.87,8890.0,63.0425,63.0767,63.034,63.0681,8890.0
2019-05-14 14:15:00,73.85,73.93,73.85,73.9,7961.0,63.0511,63.1194,63.0511,63.0937,7961.0
2019-05-14 14:20:00,73.9,73.93,73.89,73.91,5192.0,63.0937,63.1194,63.0852,63.1023,5192.0
2019-05-14 14:25:00,73.9,73.92,73.87,73.9,8889.0,63.0937,63.1108,63.0681,63.0937,8889.0
2019-05-14 14:30:00,73.9,73.92,73.83,73.92,31792.0,63.0937,63.1108,63.034,63.1108,31792.0
2019-05-14 14:35:00,73.91,73.94,73.81,73.81,51967.0,63.1023,63.1279,63.0169,63.0169,51967.0
2019-05-14 14:40:00,73.81,73.82,73.76,73.76,19227.0,63.0169,63.0254,62.9742,62.9742,19227.0
2019-05-14 14:45:00,73.76,73.77,73.67,73.69,11841.0,62.9742,62.9828,62.8974,62.9145,11841.0
2019-05-14 14:50:00,73.69,73.7,73.66,73.66,9081.0,62.9145,62.923,62.8888,62.8888,9081.0
2019-05-14 14:55:00,73.67,73.76,73.67,73.73,18235.0,62.8974,62.9742,62.8974,62.9486,18235.0
2019-05-14 15:00:00,73.73,73.84,73.72,73.83,14333.0,62.9486,63.0425,62.9401,63.034,14333.0
2019-05-14 15:05:00,73.85,73.87,73.81,73.86,9519.0,63.0511,63.0681,63.0169,63.0596,9519.0
2019-05-14 15:10:00,73.85,73.85,73.79,73.81,9651.0,63.0511,63.0511,62.9998,63.0169,9651.0
2019-05-14 15:15:00,73.81,73.83,73.76,73.8,10183.0,63.0169,63.034,62.9742,63.0084,10183.0
2019-05-14 15:20:00,73.79,73.82,73.78,73.8,14077.0,62.9998,63.0254,62.9913,63.0084,14077.0
2019-05-14 15:25:00,73.79,73.83,73.78,73.8,12789.0,62.9998,63.034,62.9913,63.0084,12789.0
2019-05-14 15:30:00,73.8,73.8,73.63,73.65,30253.0,63.0084,63.0084,62.8632,62.8803,30253.0
2019-05-14 15:35:00,73.66,73.73,73.63,73.7,40054.0,62.8888,62.9486,62.8632,62.923,40054.0
2019-05-14 15:40:00,73.7,73.76,73.69,73.72,20175.0,62.923,62.9742,62.9145,62.9401,20175.0
2019-05-14 15:45:00,73.71,73.79,73.66,73.76,54291.0,62.9315,62.9998,62.8888,62.9742,54291.0
2019-05-14 15:50:00,73.76,73.8,73.7,73.78,50868.0,62.9742,63.0084,62.923,62.9913,50868.0
2019-05-14 15:55:00,73.79,73.81,73.61,73.62,137888.0,62.9998,63.0169,62.8462,62.8547,137888.0
2019-05-15 09:30:00,73.34,73.6,73.34,73.41,32713.0,62.6156,62.8376,62.6156,62.6754,32713.0
2019-05-15 09:35:00,73.4,73.53,73.39,73.47,8028.0,62.6669,62.7779,62.6583,62.7266,8028.0
2019-05-15 09:40:00,73.47,73.53,73.4,73.5,6397.0,62.7266,62.7779,62.6669,62.7522,6397.0
2019-05-15 09:45:00,73.49,73.51,73.31,73.31,9910.0,62.7437,62.7608,62.59,62.59,9910.0
2019-05-15 09:50:00,73.32,73.38,73.21,73.3,22439.0,62.5986,62.6498,62.5046,62.5815,22439.0
2019-05-15 09:55:00,73.32,73.37,73.12,73.12,21138.0,62.5986,62.6413,62.4278,62.4278,21138.0
2019-05-15 10:00:00,73.16,73.23,73.09,73.09,18043.0,62.462,62.5217,62.4022,62.4022,18043.0
2019-05-15 10:05:00,73.12,73.22,73.12,73.2,15355.0,62.4278,62.5132,62.4278,62.4961,15355.0
2019-05-15 10:10:00,73.22,73.45,73.11,73.45,19611.0,62.5132,62.7096,62.4193,62.7096,19611.0
2019-05-15 10:15:00,73.45,73.48,73.29,73.47,13273.0,62.7096,62.7352,62.5729,62.7266,13273.0
2019-05-15 10:20:00,73.47,73.54,73.42,73.45,16063.0,62.7266,62.7864,62.6839,62.7096,16063.0
2019-05-15 10:25:00,73.45,73.52,73.36,73.52,32852.0,62.7096,62.7693,62.6327,62.7693,32852.0
2019-05-15 10:30:00,73.53,73.57,73.44,73.5,20905.0,62.7779,62.812,62.701,62.7522,20905.0
2019-05-15 10:35:00,73.51,73.62,73.49,73.6,29827.0,62.7608,62.8547,62.7437,62.8376,29827.0
2019-05-15 10:40:00,73.6,73.8,73.58,73.75,21002.0,62.8376,63.0084,62.8205,62.9657,21002.0
2019-05-15 10:45:00,73.74,73.74,73.62,73.63,13371.0,62.9571,62.9571,62.8547,62.8632,13371.0
2019-05-15 10:50:00,73.64,73.81,73.64,73.78,33622.0,62.8718,63.0169,62.8718,62.9913,33622.0
2019-05-15 10:55:00,73.79,73.84,73.78,73.82,16132.0,62.9998,63.0425,62.9913,63.0254,16132.0
2019-05-15 11:00:00,73.83,73.85,73.73,73.85,40357.0,63.034,63.0511,62.9486,63.0511,40357.0
2019-05-15 11:05:00,73.85,73.89,73.78,73.84,22790.0,63.0511,63.0852,62.9913,63.0425,22790.0
2019-05-15 11:10:00,73.85,73.9,73.83,73.83,10161.0,63.0511,63.0937,63.034,63.034,10161.0
2019-05-15 11:15:00,73.82,73.84,73.77,73.84,7333.0,63.0254,63.0425,62.9828,63.0425,7333.0
2019-05-15 11:20:00,73.86,73.93,73.84,73.9,12038.0,63.0596,63.1194,63.0425,63.0937,12038.0
2019-05-15 11:25:00,73.9,73.93,73.83,73.87,25140.0,63.0937,63.1194,63.034,63.0681,25140.0
2019-05-15 11:30:00,73.87,73.94,73.85,73.94,10154.0,63.0681,63.1279,63.0511,63.1279,10154.0
2019-05-15 11:35:00,73.95,73.97,73.88,73.92,10251.0,63.1364,63.1535,63.0767,63.1108,10251.0
2019-05-15 11:40:00,73.92,74.01,73.92,74.01,6351.0,63.1108,63.1877,63.1108,63.1877,6351.0
2019-05-15 11:45:00,74.02,74.02,73.92,73.93,7793.0,63.1962,63.1962,63.1108,63.1194,7793.0
2019-05-15 11:50:00,73.92,73.99,73.89,73.98,5713.0,63.1108,63.1706,63.0852,63.1621,5713.0
2019-05-15 11:55:00,73.97,73.98,73.88,73.88,6683.0,63.1535,63.1621,63.0767,63.0767,6683.0
2019-05-15 12:00:00,73.9,73.91,73.89,73.9,1554.0,63.0937,63.1023,63.0852,63.0937,1554.0
2019-05-15 12:05:00,73.9,73.96,73.89,73.95,11539.0,63.0937,63.145,63.0852,63.1364,11539.0
2019-05-15 12:10:00,73.94,73.94,73.83,73.88,10852.0,63.1279,63.1279,63.034,63.0767,10852.0
2019-05-15 12:15:00,73.89,73.91,73.85,73.86,4192.0,63.0852,63.1023,63.0511,63.0596,4192.0
2019-05-15 12:20:00,73.86,73.92,73.85,73.86,7168.0,63.0596,63.1108,63.0511,63.0596,7168.0
2019-05-15 12:25:00,73.84,73.89,73.84,73.89,4293.0,63.0425,63.0852,63.0425,63.0852,4293.0
2019-05-15 12:30:00,73.9,73.95,73.88,73.94,7262.0,63.0937,63.1364,63.0767,63.1279,7262.0
2019-05-15 12:35:00,73.94,74.0,73.92,74.0,6021.0,63.1279,63.1791,63.1108,63.1791,6021.0
2019-05-15 12:40:00,74.0,74.0,73.97,73.99,5376.0,63.1791,63.1791,63.1535,63.1706,5376.0
2019-05-15 12:45:00,74.01,74.12,74.01,74.1,13600.0,63.1877,63.2816,63.1877,63.2645,13600.0
2019-05-15 12:50:00,74.09,74.09,74.04,74.08,7843.0,63.256,63.256,63.2133,63.2474,7843.0
2019-05-15 12:55:00,74.08,74.12,74.03,74.12,21894.0,63.2474,63.2816,63.2047,63.2816,21894.0
2019-05-15 13:00:00,74.12,74.13,74.07,74.07,9519.0,63.2816,63.2901,63.2389,63.2389,9519.0
2019-05-15 13:05:00,74.05,74.05,74.0,74.01,4566.0,63.2218,63.2218,63.1791,63.1877,4566.0
2019-05-15 13:10:00,74.01,74.06,73.99,73.99,5087.0,63.1877,63.2304,63.1706,63.1706,5087.0
2019-05-15 13:15:00,73.98,73.99,73.94,73.95,3530.0,63.1621,63.1706,63.1279,63.1364,3530.0
2019-05-15 13:20:00,73.95,73.97,73.94,73.96,5508.0,63.1364,63.1535,63.1279,63.145,5508.0
2019-05-15 13:25:00,73.97,73.98,73.92,73.92,2469.0,63.1535,63.1621,63.1108,63.1108,2469.0
2019-05-15 13:30:00,73.91,73.93,73.91,73.92,1792.0,63.1023,63.1194,63.1023,63.1108,1792.0
2019-05-15 13:35:00,73.92,73.98,73.91,73.97,5947.0,63.1108,63.1621,63.1023,63.1535,5947.0
2019-05-15 13:40:00,73.98,73.98,73.93,73.94,3289.0,63.1621,63.1621,63.1194,63.1279,3289.0
2019-05-15 13:45:00,73.94,73.98,73.93,73.97,3739.0,63.1279,63.1621,63.1194,63.1535,3739.0
2019-05-15 13:50:00,73.99,74.02,73.98,73.98,8618.0,63.1706,63.1962,63.1621,63.1621,8618.0
2019-05-15 13:55:00,73.98,74.04,73.98,74.03,2719.0,63.1621,63.2133,63.1621,63.2047,2719.0
2019-05-15 14:00:00,74.03,74.06,74.0,74.02,21179.0,63.2047,63.2304,63.1791,63.1962,21179.0
2019-05-15 14:05:00,74.03,74.04,74.0,74.01,8347.0,63.2047,63.2133,63.1791,63.1877,8347.0
2019-05-15 14:10:00,74.02,74.05,74.01,74.05,5494.0,63.1962,63.2218,63.1877,63.2218,5494.0
2019-05-15 14:15:00,74.05,74.06,74.02,74.04,5354.0,63.2218,63.2304,63.1962,63.2133,5354.0
2019-05-15 14:20:00,74.04,74.05,74.0,74.01,4324.0,63.2133,63.2218,63.1791,63.1877,4324.0
2019-05-15 14:25:00,74.01,74.03,74.0,74.02,5464.0,63.1877,63.2047,63.1791,63.1962,5464.0
2019-05-15 14:30:00,74.03,74.07,74.02,74.07,10718.0,63.2047,63.2389,63.1962,63.2389,10718.0
2019-05-15 14:35:00,74.06,74.08,74.04,74.07,6188.0,63.2304,63.2474,63.2133,63.2389,6188.0
2019-05-15 14:40:00,74.07,74.08,74.05,74.05,5933.0,63.2389,63.2474,63.2218,63.2218,5933.0
2019-05-15 14:45:00,74.06,74.07,74.05,74.07,2046.0,63.2304,63.2389,63.2218,63.2389,2046.0
2019-05-15 14:50:00,74.07,74.09,74.05,74.05,9156.0,63.2389,63.256,63.2218,63.2218,9156.0
2019-05-15 14:55:00,74.04,74.05,74.01,74.01,9973.0,63.2133,63.2218,63.1877,63.1877,9973.0
2019-05-15 15:00:00,74.0,74.03,73.96,74.0,18412.0,63.1791,63.2047,63.145,63.1791,18412.0
2019-05-15 15:05:00,74.0,74.06,74.0,74.06,12236.0,63.1791,63.2304,63.1791,63.2304,12236.0
2019-05-15 15:10:00,74.06,74.11,74.06,74.1,15327.0,63.2304,63.273,63.2304,63.2645,15327.0
2019-05-15 15:15:00,74.09,74.1,74.05,74.08,9505.0,63.256,63.2645,63.2218,63.2474,9505.0
2019-05-15 15:20:00,74.08,74.14,74.08,74.12,12017.0,63.2474,63.2987,63.2474,63.2816,12017.0
2019-05-15 15:25:00,74.13,74.14,74.12,74.13,9717.0,63.2901,63.2987,63.2816,63.2901,9717.0
2019-05-15 15:30:00,74.11,74.12,74.02,74.06,21143.0,63.273,63.2816,63.1962,63.2304,21143.0
2019-05-15 15:35:00,74.05,74.09,74.0,74.02,10275.0,63.2218,63.256,63.1791,63.1962,10275.0
2019-05-15 15:40:00,74.01,74.01,73.93,73.96,18818.0,63.1877,63.1877,63.1194,63.145,18818.0
2019-05-15 15:45:00,73.95,73.96,73.85,73.87,25476.0,63.1364,63.145,63.0511,63.0681,25476.0
2019-05-15 15:50:00,73.86,73.91,73.85,73.91,29140.0,63.0596,63.1023,63.0511,63.1023,29140.0
2019-05-15 15:55:00,73.9,73.95,73.88,73.9,94081.0,63.0937,63.1364,63.0767,63.0937,94081.0
2019-05-16 09:30:00,74.13,74.13,73.74,73.95,38078.0,63.2901,63.2901,62.9571,63.1364,38078.0
2019-05-16 09:35:00,74.0,74.05,73.95,74.04,22022.0,63.1791,63.2218,63.1364,63.2133,22022.0
2019-05-16 09:40:00,74.03,74.31,74.03,74.24,79939.0,63.2047,63.4438,63.2047,63.384,79939.0
2019-05-16 09:45:00,74.24,74.35,74.19,74.3,104202.0,63.384,63.4779,63.3413,63.4353,104202.0
2019-05-16 09:50:00,74.3,74.63,74.3,74.59,50497.0,63.4353,63.717,63.4353,63.6829,50497.0
2019-05-16 09:55:00,74.62,74.75,74.59,74.75,19231.0,63.7085,63.8195,63.6829,63.8195,19231.0
2019-05-16 10:00:00,74.73,74.94,74.73,74.89,18910.0,63.8024,63.9817,63.8024,63.939,18910.0
2019-05-16 10:05:00,74.91,74.97,74.82,74.84,29331.0,63.9561,64.0073,63.8792,63.8963,29331.0
2019-05-16 10:10:00,74.85,74.85,74.74,74.78,25140.0,63.9048,63.9048,63.8109,63.8451,25140.0
2019-05-16 10:15:00,74.78,74.86,74.68,74.85,12985.0,63.8451,63.9134,63.7597,63.9048,12985.0
2019-05-16 10:20:00,74.87,74.87,74.76,74.76,8454.0,63.9219,63.9219,63.828,63.828,8454.0
2019-05-16 10:25:00,74.75,74.87,74.74,74.74,23664.0,63.8195,63.9219,63.8109,63.8109,23664.0
2019-05-16 10:30:00,74.74,74.75,74.63,74.66,10728.0,63.8109,63.8195,63.717,63.7426,10728.0
2019-05-16 10:35:00,74.65,74.79,74.65,74.77,17073.0,63.7341,63.8536,63.7341,63.8365,17073.0
2019-05-16 10:40:00,74.78,74.8,74.72,74.72,11939.0,63.8451,63.8621,63.7938,63.7938,11939.0
2019-05-16 10:45:00,74.72,74.72,74.57,74.63,17055.0,63.7938,63.7938,63.6658,63.717,17055.0
2019-05-16 10:50:00,74.64,74.69,74.55,74.68,31461.0,63.7255,63.7682,63.6487,63.7597,31461.0
2019-05-16 10:55:00,74.69,74.7,74.64,74.65,9605.0,63.7682,63.7768,63.7255,63.7341,9605.0
2019-05-16 11:00:00,74.65,74.78,74.65,74.75,11633.0,63.7341,63.8451,63.7341,63.8195,11633.0
2019-05-16 11:05:00,74.75,74.8,74.68,74.8,14733.0,63.8195,63.8621,63.7597,63.8621,14733.0
2019-05-16 11:10:00,74.77,74.8,74.73,74.78,8017.0,63.8365,63.8621,63.8024,63.8451,8017.0
2019-05-16 11:15:00,74.81,74.89,74.8,74.85,9187.0,63.8707,63.939,63.8621,63.9048,9187.0
2019-05-16 11:20:00,74.86,74.93,74.84,74.87,10805.0,63.9134,63.9731,63.8963,63.9219,10805.0
2019-05-16 11:25:00,74.87,74.9,74.83,74.83,6575.0,63.9219,63.9475,63.8878,63.8878,6575.0
2019-05-16 11:30:00,74.84,74.91,74.81,74.91,9948.0,63.8963,63.9561,63.8707,63.9561,9948.0
2019-05-16 11:35:00,74.91,74.92,74.8,74.84,13660.0,63.9561,63.9646,63.8621,63.8963,13660.0
2019-05-16 11:40:00,74.84,74.89,74.84,74.86,14402.0,63.8963,63.939,63.8963,63.9134,14402.0
2019-05-16 11:45:00,74.85,74.89,74.84,74.85,7625.0,63.9048,63.939,63.8963,63.9048,7625.0
2019-05-16 11:50:00,74.84,74.9,74.83,74.9,7827.0,63.8963,63.9475,63.8878,63.9475,7827.0
2019-05-16 11:55:00,74.91,74.95,74.89,74.89,6889.0,63.9561,63.9902,63.939,63.939,6889.0
2019-05-16 12:00:00,74.9,74.96,74.89,74.95,9238.0,63.9475,63.9987,63.939,63.9902,9238.0
2019-05-16 12:05:00,74.95,74.95,74.86,74.88,7527.0,63.9902,63.9902,63.9134,63.9304,7527.0
2019-05-16 12:10:00,74.89,74.9,74.87,74.9,7550.0,63.939,63.9475,63.9219,63.9475,7550.0
2019-05-16 12:15:00,74.89,74.95,74.88,74.93,11536.0,63.939,63.9902,63.9304,63.9731,11536.0
2019-05-16 12:20:00,74.92,74.92,74.87,74.88,10922.0,63.9646,63.9646,63.9219,63.9304,10922.0
2019-05-16 12:25:00,74.89,74.93,74.88,74.89,9205.0,63.939,63.9731,63.9304,63.939,9205.0
2019-05-16 12:30:00,74.9,74.93,74.86,74.92,7096.0,63.9475,63.9731,63.9134,63.9646,7096.0
2019-05-16 12:35:00,74.91,74.93,74.86,74.88,6183.0,63.9561,63.9731,63.9134,63.9304,6183.0
2019-05-16 12:40:00,74.89,74.89,74.8,74.81,20710.0,63.939,63.939,63.8621,63.8707,20710.0
2019-05-16 12:45:00,74.81,74.86,74.81,74.85,6686.0,63.8707,63.9134,63.8707,63.9048,6686.0
2019-05-16 12:50:00,74.86,74.89,74.85,74.87,5922.0,63.9134,63.939,63.9048,63.9219,5922.0
2019-05-16 12:55:00,74.87,74.92,74.85,74.9,10229.0,63.9219,63.9646,63.9048,63.9475,10229.0
2019-05-16 13:00:00,74.91,74.95,74.88,74.89,13607.0,63.9561,63.9902,63.9304,63.939,13607.0
2019-05-16 13:05:00,74.89,74.92,74.86,74.88,15262.0,63.939,63.9646,63.9134,63.9304,15262.0
2019-05-16 13:10:00,74.89,74.9,74.82,74.82,6922.0,63.939,63.9475,63.8792,63.8792,6922.0
2019-05-16 13:15:00,74.83,74.84,74.78,74.81,8438.0,63.8878,63.8963,63.8451,63.8707,8438.0
2019-05-16 13:20:00,74.8,74.82,74.74,74.74,10875.0,63.8621,63.8792,63.8109,63.8109,10875.0
2019-05-16 13:25:00,74.73,74.74,74.68,74.69,46158.0,63.8024,63.8109,63.7597,63.7682,46158.0
2019-05-16 13:30:00,74.7,74.75,74.63,74.75,27218.0,63.7768,63.8195,63.717,63.8195,27218.0
2019-05-16 13:35:00,74.74,74.76,74.59,74.59,14004.0,63.8109,63.828,63.6829,63.6829,14004.0
2019-05-16 13:40:00,74.58,74.58,74.52,74.52,11585.0,63.6743,63.6743,63.6231,63.6231,11585.0
2019-05-16 13:45:00,74.52,74.6,74.51,74.59,8314.0,63.6231,63.6914,63.6146,63.6829,8314.0
2019-05-16 13:50:00,74.58,74.64,74.57,74.59,7000.0,63.6743,63.7255,63.6658,63.6829,7000.0
2019-05-16 13:55:00,74.59,74.59,74.49,74.53,11722.0,63.6829,63.6829,63.5975,63.6316,11722.0
2019-05-16 14:00:00,74.52,74.57,74.49,74.51,11020.0,63.6231,63.6658,63.5975,63.6146,11020.0
2019-05-16 14:05:00,74.54,74.54,74.5,74.5,4272.0,63.6402,63.6402,63.606,63.606,4272.0
2019-05-16 14:10:00,74.5,74.54,74.47,74.52,10254.0,63.606,63.6402,63.5804,63.6231,10254.0
2019-05-16 14:15:00,74.54,74.59,74.54,74.59,4983.0,63.6402,63.6829,63.6402,63.6829,4983.0
2019-05-16 14:20:00,74.58,74.58,74.52,74.56,7121.0,63.6743,63.6743,63.6231,63.6572,7121.0
2019-05-16 14:25:00,74.57,74.63,74.55,74.63,8826.0,63.6658,63.717,63.6487,63.717,8826.0
2019-05-16 14:30:00,74.64,74.64,74.58,74.59,8301.0,63.7255,63.7255,63.6743,63.6829,8301.0
2019-05-16 14:35:00,74.6,74.66,74.6,74.66,9833.0,63.6914,63.7426,63.6914,63.7426,9833.0
2019-05-16 14:40:00,74.65,74.65,74.6,74.64,15291.0,63.7341,63.7341,63.6914,63.7255,15291.0
2019-05-16 14:45:00,74.64,74.68,74.63,74.67,4514.0,63.7255,63.7597,63.717,63.7512,4514.0
2019-05-16 14:50:00,74.68,74.68,74.58,74.59,20670.0,63.7597,63.7597,63.6743,63.6829,20670.0
2019-05-16 14:55:00,74.59,74.66,74.59,74.66,13535.0,63.6829,63.7426,63.6829,63.7426,13535.0
2019-05-16 15:00:00,74.66,74.68,74.59,74.63,28674.0,63.7426,63.7597,63.6829,63.717,28674.0
2019-05-16 15:05:00,74.63,74.71,74.61,74.62,51966.0,63.717,63.7853,63.6999,63.7085,51966.0
2019-05-16 15:10:00,74.61,74.64,74.59,74.61,17737.0,63.6999,63.7255,63.6829,63.6999,17737.0
2019-05-16 15:15:00,74.61,74.64,74.58,74.6,21688.0,63.6999,63.7255,63.6743,63.6914,21688.0
2019-05-16 15:20:00,74.61,74.65,74.59,74.63,22639.0,63.6999,63.7341,63.6829,63.717,22639.0
2019-05-16 15:25:00,74.63,74.64,74.59,74.64,26755.0,63.717,63.7255,63.6829,63.7255,26755.0
2019-05-16 15:30:00,74.64,74.64,74.53,74.56,28398.0,63.7255,63.7255,63.6316,63.6572,28398.0
2019-05-16 15:35:00,74.56,74.62,74.55,74.57,25790.0,63.6572,63.7085,63.6487,63.6658,25790.0
2019-05-16 15:40:00,74.58,74.59,74.51,74.55,31627.0,63.6743,63.6829,63.6146,63.6487,31627.0
2019-05-16 15:45:00,74.55,74.59,74.55,74.59,36654.0,63.6487,63.6829,63.6487,63.6829,36654.0
2019-05-16 15:50:00,74.59,74.68,74.55,74.66,57499.0,63.6829,63.7597,63.6487,63.7426,57499.0
2019-05-16 15:55:00,74.66,74.72,74.59,74.67,147929.0,63.7426,63.7938,63.6829,63.7512,147929.0
2019-05-17 09:30:00,74.28,74.82,74.18,74.63,111796.0,63.4182,63.8792,63.3328,63.717,111796.0
2019-05-17 09:35:00,74.67,74.79,74.66,74.76,18592.0,63.7512,63.8536,63.7426,63.828,18592.0
2019-05-17 09:40:00,74.76,74.8,74.69,74.72,7773.0,63.828,63.8621,63.7682,63.7938,7773.0
2019-05-17 09:45:00,74.7,74.78,74.7,74.77,12400.0,63.7768,63.8451,63.7768,63.8365,12400.0
2019-05-17 09:50:00,74.77,74.91,74.76,74.83,48414.0,63.8365,63.9561,63.828,63.8878,48414.0
2019-05-17 09:55:00,74.82,74.82,74.72,74.75,7343.0,63.8792,63.8792,63.7938,63.8195,7343.0
2019-05-17 10:00:00,74.75,74.78,74.59,74.63,30815.0,63.8195,63.8451,63.6829,63.717,30815.0
2019-05-17 10:05:00,74.62,74.7,74.61,74.66,16032.0,63.7085,63.7768,63.6999,63.7426,16032.0
2019-05-17 10:10:00,74.67,74.83,74.67,74.8,11116.0,63.7512,63.8878,63.7512,63.8621,11116.0
2019-05-17 10:15:00,74.81,74.85,74.78,74.85,5012.0,63.8707,63.9048,63.8451,63.9048,5012.0
2019-05-17 10:20:00,74.86,74.98,74.85,74.97,7877.0,63.9134,64.0158,63.9048,64.0073,7877.0
2019-05-17 10:25:00,74.99,75.0,74.91,74.92,18573.0,64.0244,64.0329,63.9561,63.9646,18573.0
2019-05-17 10:30:00,74.91,74.94,74.87,74.91,24727.0,63.9561,63.9817,63.9219,63.9561,24727.0
2019-05-17 10:35:00,74.9,74.94,74.84,74.92,12900.0,63.9475,63.9817,63.8963,63.9646,12900.0
2019-05-17 10:40:00,74.93,75.0,74.9,74.9,34049.0,63.9731,64.0329,63.9475,63.9475,34049.0
2019-05-17 10:45:00,74.91,74.95,74.9,74.95,10153.0,63.9561,63.9902,63.9475,63.9902,10153.0
2019-05-17 10:50:00,74.97,75.0,74.92,74.96,18036.0,64.0073,64.0329,63.9646,63.9987,18036.0
2019-05-17 10:55:00,74.96,75.05,74.95,74.96,28877.0,63.9987,64.0756,63.9902,63.9987,28877.0
2019-05-17 11:00:00,74.96,75.08,74.96,75.06,13617.0,63.9987,64.1012,63.9987,64.0841,13617.0
2019-05-17 11:05:00,75.04,75.11,74.99,75.08,36427.0,64.0671,64.1268,64.0244,64.1012,36427.0
2019-05-17 11:10:00,75.09,75.18,75.08,75.18,16046.0,64.1097,64.1866,64.1012,64.1866,16046.0
2019-05-17 11:15:00,75.19,75.26,75.13,75.13,37026.0,64.1951,64.2549,64.1439,64.1439,37026.0
2019-05-17 11:20:00,75.12,75.18,75.11,75.14,15425.0,64.1354,64.1866,64.1268,64.1524,15425.0
2019-05-17 11:25:00,75.14,75.15,75.08,75.09,9651.0,64.1524,64.161,64.1012,64.1097,9651.0
2019-05-17 11:30:00,75.09,75.15,75.07,75.09,11067.0,64.1097,64.161,64.0927,64.1097,11067.0
2019-05-17 11:35:00,75.1,75.11,75.02,75.03,7333.0,64.1183,64.1268,64.05,64.0585,7333.0
2019-05-17 11:40:00,75.02,75.02,74.93,74.97,6420.0,64.05,64.05,63.9731,64.0073,6420.0
2019-05-17 11:45:00,74.96,75.05,74.96,75.03,10378.0,63.9987,64.0756,63.9987,64.0585,10378.0
2019-05-17 11:50:00,75.02,75.08,75.0,75.07,7318.0,64.05,64.1012,64.0329,64.0927,7318.0
2019-05-17 11:55:00,75.06,75.08,75.04,75.08,6961.0,64.0841,64.1012,64.0671,64.1012,6961.0
2019-05-17 12:00:00,75.06,75.1,75.03,75.04,7429.0,64.0841,64.1183,64.0585,64.0671,7429.0
2019-05-17 12:05:00,75.02,75.03,74.94,75.01,11843.0,64.05,64.0585,63.9817,64.0414,11843.0
2019-05-17 12:10:00,75.03,75.04,75.0,75.01,9693.0,64.0585,64.0671,64.0329,64.0414,9693.0
2019-05-17 12:15:00,75.01,75.06,75.01,75.04,8394.0,64.0414,64.0841,64.0414,64.0671,8394.0
2019-05-17 12:20:00,75.03,75.06,75.0,75.05,8617.0,64.0585,64.0841,64.0329,64.0756,8617.0
2019-05-17 12:25:00,75.07,75.1,75.04,75.04,10327.0,64.0927,64.1183,64.0671,64.0671,10327.0
2019-05-17 12:30:00,75.05,75.09,75.03,75.06,14765.0,64.0756,64.1097,64.0585,64.0841,14765.0
2019-05-17 12:35:00,75.06,75.12,75.05,75.12,4630.0,64.0841,64.1354,64.0756,64.1354,4630.0
2019-05-17 12:40:00,75.11,75.18,75.1,75.16,5514.0,64.1268,64.1866,64.1183,64.1695,5514.0
2019-05-17 12:45:00,75.16,75.18,75.13,75.14,10684.0,64.1695,64.1866,64.1439,64.1524,10684.0
2019-05-17 12:50:00,75.14,75.18,75.13,75.17,7012.0,64.1524,64.1866,64.1439,64.178,7012.0
2019-05-17 12:55:00,75.17,75.17,75.13,75.14,3863.0,64.178,64.178,64.1439,64.1524,3863.0
2019-05-17 13:00:00,75.13,75.19,75.13,75.16,6976.0,64.1439,64.1951,64.1439,64.1695,6976.0
2019-05-17 13:05:00,75.16,75.19,75.16,75.19,6857.0,64.1695,64.1951,64.1695,64.1951,6857.0
2019-05-17 13:10:00,75.19,75.19,75.13,75.13,6454.0,64.1951,64.1951,64.1439,64.1439,6454.0
2019-05-17 13:15:00,75.14,75.16,75.13,75.16,9597.0,64.1524,64.1695,64.1439,64.1695,9597.0
2019-05-17 13:20:00,75.15,75.16,75.07,75.08,49181.0,64.161,64.1695,64.0927,64.1012,49181.0
2019-05-17 13:25:00,75.07,75.1,75.05,75.1,10371.0,64.0927,64.1183,64.0756,64.1183,10371.0
2019-05-17 13:30:00,75.1,75.13,75.09,75.11,7765.0,64.1183,64.1439,64.1097,64.1268,7765.0
2019-05-17 13:35:00,75.12,75.12,75.1,75.11,5769.0,64.1354,64.1354,64.1183,64.1268,5769.0
2019-05-17 13:40:00,75.1,75.12,75.07,75.11,12151.0,64.1183,64.1354,64.0927,64.1268,12151.0
2019-05-17 13:45:00,75.12,75.13,75.07,75.1,8875.0,64.1354,64.1439,64.0927,64.1183,8875.0
2019-05-17 13:50:00,75.1,75.16,75.1,75.16,6748.0,64.1183,64.1695,64.1183,64.1695,6748.0
2019-05-17 13:55:00,75.15,75.16,75.1,75.13,6241.0,64.161,64.1695,64.1183,64.1439,6241.0
2019-05-17 14:00:00,75.13,75.14,75.09,75.1,9249.0,64.1439,64.1524,64.1097,64.1183,9249.0
2019-05-17 14:05:00,75.09,75.1,75.04,75.06,10830.0,64.1097,64.1183,64.0671,64.0841,10830.0
2019-05-17 14:10:00,75.06,75.06,75.01,75.01,13056.0,64.0841,64.0841,64.0414,64.0414,13056.0
2019-05-17 14:15:00,75.01,75.03,74.96,75.03,32898.0,64.0414,64.0585,63.9987,64.0585,32898.0
2019-05-17 14:20:00,75.03,75.05,75.01,75.01,8738.0,64.0585,64.0756,64.0414,64.0414,8738.0
2019-05-17 14:25:00,75.01,75.04,75.0,75.03,9091.0,64.0414,64.0671,64.0329,64.0585,9091.0
2019-05-17 14:30:00,75.03,75.05,75.02,75.03,18077.0,64.0585,64.0756,64.05,64.0585,18077.0
2019-05-17 14:35:00,75.03,75.09,75.03,75.09,12478.0,64.0585,64.1097,64.0585,64.1097,12478.0
2019-05-17 14:40:00,75.09,75.14,75.07,75.14,22550.0,64.1097,64.1524,64.0927,64.1524,22550.0
2019-05-17 14:45:00,75.13,75.15,75.11,75.13,6716.0,64.1439,64.161,64.1268,64.1439,6716.0
2019-05-17 14:50:00,75.13,75.14,75.06,75.06,7523.0,64.1439,64.1524,64.0841,64.0841,7523.0
2019-05-17 14:55:00,75.05,75.1,75.04,75.05,10986.0,64.0756,64.1183,64.0671,64.0756,10986.0
2019-05-17 15:00:00,75.06,75.09,74.92,74.92,15798.0,64.0841,64.1097,63.9646,63.9646,15798.0
2019-05-17 15:05:00,74.91,74.92,74.83,74.84,16626.0,63.9561,63.9646,63.8878,63.8963,16626.0
2019-05-17 15:10:00,74.82,74.92,74.82,74.92,14843.0,63.8792,63.9646,63.8792,63.9646,14843.0
2019-05-17 15:15:00,74.91,74.92,74.85,74.86,16674.0,63.9561,63.9646,63.9048,63.9134,16674.0
2019-05-17 15:20:00,74.86,74.95,74.85,74.95,16659.0,63.9134,63.9902,63.9048,63.9902,16659.0
2019-05-17 15:25:00,74.94,75.0,74.92,74.99,17680.0,63.9817,64.0329,63.9646,64.0244,17680.0
2019-05-17 15:30:00,74.99,74.99,74.87,74.9,26118.0,64.0244,64.0244,63.9219,63.9475,26118.0
2019-05-17 15:35:00,74.9,75.0,74.9,74.91,34784.0,63.9475,64.0329,63.9475,63.9561,34784.0
2019-05-17 15:40:00,74.9,75.0,74.82,74.95,26575.0,63.9475,64.0329,63.8792,63.9902,26575.0
2019-05-17 15:45:00,74.95,74.99,74.9,74.95,34509.0,63.9902,64.0244,63.9475,63.9902,34509.0
2019-05-17 15:50:00,74.95,75.02,74.9,74.96,58827.0,63.9902,64.05,63.9475,63.9987,58827.0
2019-05-17 15:55:00,74.96,74.99,74.83,74.91,176648.0,63.9987,64.0244,63.8878,63.9561,176648.0
2019-05-20 09:30:00,74.91,75.22,74.8,75.06,58505.0,63.9561,64.2207,63.8621,64.0841,58505.0
2019-05-20 09:35:00,75.03,75.08,74.92,74.95,35425.0,64.0585,64.1012,63.9646,63.9902,35425.0
2019-05-20 09:40:00,74.99,75.09,74.98,75.09,37353.0,64.0244,64.1097,64.0158,64.1097,37353.0
2019-05-20 09:45:00,75.12,75.18,75.09,75.15,10990.0,64.1354,64.1866,64.1097,64.161,10990.0
2019-05-20 09:50:00,75.16,75.17,74.9,75.01,16766.0,64.1695,64.178,63.9475,64.0414,16766.0
2019-05-20 09:55:00,75.02,75.14,74.96,75.01,28867.0,64.05,64.1524,63.9987,64.0414,28867.0
2019-05-20 10:00:00,75.04,75.15,75.0,75.15,9441.0,64.0671,64.161,64.0329,64.161,9441.0
2019-05-20 10:05:00,75.15,75.22,75.15,75.17,15071.0,64.161,64.2207,64.161,64.178,15071.0
2019-05-20 10:10:00,75.18,75.18,75.12,75.13,8762.0,64.1866,64.1866,64.1354,64.1439,8762.0
2019-05-20 10:15:00,75.15,75.18,75.09,75.14,15965.0,64.161,64.1866,64.1097,64.1524,15965.0
2019-05-20 10:20:00,75.14,75.22,75.12,75.22,45901.0,64.1524,64.2207,64.1354,64.2207,45901.0
2019-05-20 10:25:00,75.21,75.33,75.21,75.33,41174.0,64.2122,64.3146,64.2122,64.3146,41174.0
2019-05-20 10:30:00,75.33,75.5,75.32,75.44,25284.0,64.3146,64.4598,64.3061,64.4086,25284.0
2019-05-20 10:35:00,75.45,75.52,75.45,75.45,15484.0,64.4171,64.4769,64.4171,64.4171,15484.0
2019-05-20 10:40:00,75.44,75.46,75.4,75.42,10412.0,64.4086,64.4256,64.3744,64.3915,10412.0
2019-05-20 10:45:00,75.43,75.47,75.4,75.45,10078.0,64.4,64.4342,64.3744,64.4171,10078.0
2019-05-20 10:50:00,75.45,75.47,75.43,75.44,10268.0,64.4171,64.4342,64.4,64.4086,10268.0
2019-05-20 10:55:00,75.44,75.51,75.43,75.5,10900.0,64.4086,64.4683,64.4,64.4598,10900.0
2019-05-20 11:00:00,75.5,75.54,75.48,75.53,11915.0,64.4598,64.4939,64.4427,64.4854,11915.0
2019-05-20 11:05:00,75.53,75.53,75.47,75.51,9740.0,64.4854,64.4854,64.4342,64.4683,9740.0
2019-05-20 11:10:00,75.52,75.53,75.49,75.5,11850.0,64.4769,64.4854,64.4512,64.4598,11850.0
2019-05-20 11:15:00,75.51,75.54,75.5,75.52,7527.0,64.4683,64.4939,64.4598,64.4769,7527.0
2019-05-20 11:20:00,75.52,75.52,75.47,75.51,11238.0,64.4769,64.4769,64.4342,64.4683,11238.0
2019-05-20 11:25:00,75.5,75.6,75.49,75.55,34718.0,64.4598,64.5452,64.4512,64.5025,34718.0
2019-05-20 11:30:00,75.56,75.56,75.44,75.44,16736.0,64.511,64.511,64.4086,64.4086,16736.0
2019-05-20 11:35:00,75.42,75.42,75.25,75.26,14947.0,64.3915,64.3915,64.2463,64.2549,14947.0
2019-05-20 11:40:00,75.27,75.42,75.27,75.42,7715.0,64.2634,64.3915,64.2634,64.3915,7715.0
2019-05-20 11:45:00,75.43,75.47,75.4,75.47,6206.0,64.4,64.4342,64.3744,64.4342,6206.0
2019-05-20 11:50:00,75.46,75.49,75.42,75.43,6610.0,64.4256,64.4512,64.3915,64.4,6610.0
2019-05-20 11:55:00,75.44,75.51,75.43,75.51,21853.0,64.4086,64.4683,64.4,64.4683,21853.0
2019-05-20 12:00:00,75.53,75.57,75.51,75.55,7629.0,64.4854,64.5195,64.4683,64.5025,7629.0
2019-05-20 12:05:00,75.56,75.58,75.56,75.56,5048.0,64.511,64.5281,64.511,64.511,5048.0
2019-05-20 12:10:00,75.58,75.63,75.58,75.63,7001.0,64.5281,64.5708,64.5281,64.5708,7001.0
2019-05-20 12:15:00,75.63,75.67,75.61,75.64,10571.0,64.5708,64.6049,64.5537,64.5793,10571.0
2019-05-20 12:20:00,75.64,75.64,75.57,75.59,6975.0,64.5793,64.5793,64.5195,64.5366,6975.0
2019-05-20 12:25:00,75.59,75.59,75.47,75.47,7692.0,64.5366,64.5366,64.4342,64.4342,7692.0
2019-05-20 12:30:00,75.47,75.49,75.41,75.43,8072.0,64.4342,64.4512,64.3829,64.4,8072.0
2019-05-20 12:35:00,75.43,75.53,75.43,75.53,9469.0,64.4,64.4854,64.4,64.4854,9469.0
2019-05-20 12:40:00,75.53,75.54,75.48,75.5,5731.0,64.4854,64.4939,64.4427,64.4598,5731.0
2019-05-20 12:45:00,75.5,75.54,75.5,75.53,7888.0,64.4598,64.4939,64.4598,64.4854,7888.0
2019-05-20 12:50:00,75.52,75.56,75.48,75.48,6946.0,64.4769,64.511,64.4427,64.4427,6946.0
2019-05-20 12:55:00,75.47,75.49,75.45,75.47,5901.0,64.4342,64.4512,64.4171,64.4342,5901.0
2019-05-20 13:00:00,75.46,75.49,75.44,75.47,7062.0,64.4256,64.4512,64.4086,64.4342,7062.0
2019-05-20 13:05:00,75.47,75.49,75.46,75.48,7548.0,64.4342,64.4512,64.4256,64.4427,7548.0
2019-05-20 13:10:00,75.49,75.5,75.47,75.49,6391.0,64.4512,64.4598,64.4342,64.4512,6391.0
2019-05-20 13:15:00,75.49,75.54,75.48,75.53,7148.0,64.4512,64.4939,64.4427,64.4854,7148.0
2019-05-20 13:20:00,75.54,75.54,75.49,75.52,8030.0,64.4939,64.4939,64.4512,64.4769,8030.0
2019-05-20 13:25:00,75.53,75.56,75.51,75.56,9062.0,64.4854,64.511,64.4683,64.511,9062.0
2019-05-20 13:30:00,75.55,75.59,75.54,75.54,7155.0,64.5025,64.5366,64.4939,64.4939,7155.0
2019-05-20 13:35:00,75.54,75.6,75.54,75.56,5242.0,64.4939,64.5452,64.4939,64.511,5242.0
2019-05-20 13:40:00,75.56,75.59,75.56,75.57,6334.0,64.511,64.5366,64.511,64.5195,6334.0
2019-05-20 13:45:00,75.58,75.6,75.55,75.6,4643.0,64.5281,64.5452,64.5025,64.5452,4643.0
2019-05-20 13:50:00,75.59,75.59,75.5,75.51,6517.0,64.5366,64.5366,64.4598,64.4683,6517.0
2019-05-20 13:55:00,75.51,75.51,75.43,75.46,11334.0,64.4683,64.4683,64.4,64.4256,11334.0
2019-05-20 14:00:00,75.45,75.47,75.39,75.39,7078.0,64.4171,64.4342,64.3659,64.3659,7078.0
2019-05-20 14:05:00,75.41,75.46,75.4,75.45,11744.0,64.3829,64.4256,64.3744,64.4171,11744.0
2019-05-20 14:10:00,75.45,75.5,75.43,75.43,9723.0,64.4171,64.4598,64.4,64.4,9723.0
2019-05-20 14:15:00,75.42,75.42,75.37,75.42,10165.0,64.3915,64.3915,64.3488,64.3915,10165.0
2019-05-20 14:20:00,75.44,75.46,75.42,75.42,20212.0,64.4086,64.4256,64.3915,64.3915,20212.0
2019-05-20 14:25:00,75.41,75.42,75.29,75.29,14939.0,64.3829,64.3915,64.2805,64.2805,14939.0
2019-05-20 14:30:00,75.3,75.32,75.25,75.27,14890.0,64.289,64.3061,64.2463,64.2634,14890.0
2019-05-20 14:35:00,75.27,75.27,75.22,75.23,11184.0,64.2634,64.2634,64.2207,64.2293,11184.0
2019-05-20 14:40:00,75.23,75.27,75.22,75.27,7938.0,64.2293,64.2634,64.2207,64.2634,7938.0
2019-05-20 14:45:00,75.27,75.27,75.14,75.16,12273.0,64.2634,64.2634,64.1524,64.1695,12273.0
2019-05-20 14:50:00,75.16,75.19,75.15,75.17,13650.0,64.1695,64.1951,64.161,64.178,13650.0
2019-05-20 14:55:00,75.18,75.24,75.16,75.23,12080.0,64.1866,64.2378,64.1695,64.2293,12080.0
2019-05-20 15:00:00,75.23,75.24,75.13,75.13,12566.0,64.2293,64.2378,64.1439,64.1439,12566.0
2019-05-20 15:05:00,75.13,75.16,75.06,75.06,22725.0,64.1439,64.1695,64.0841,64.0841,22725.0
2019-05-20 15:10:00,75.06,75.07,74.98,75.06,19319.0,64.0841,64.0927,64.0158,64.0841,19319.0
2019-05-20 15:15:00,75.07,75.09,74.98,75.05,47198.0,64.0927,64.1097,64.0158,64.0756,47198.0
2019-05-20 15:20:00,75.04,75.05,74.9,74.95,29634.0,64.0671,64.0756,63.9475,63.9902,29634.0
2019-05-20 15:25:00,74.94,75.01,74.9,75.01,15103.0,63.9817,64.0414,63.9475,64.0414,15103.0
2019-05-20 15:30:00,75.0,75.03,74.97,74.99,22181.0,64.0329,64.0585,64.0073,64.0244,22181.0
2019-05-20 15:35:00,75.0,75.06,74.96,75.02,24751.0,64.0329,64.0841,63.9987,64.05,24751.0
2019-05-20 15:40:00,75.02,75.09,75.02,75.04,36556.0,64.05,64.1097,64.05,64.0671,36556.0
2019-05-20 15:45:00,75.03,75.04,74.98,74.98,32728.0,64.0585,64.0671,64.0158,64.0158,32728.0
2019-05-20 15:50:00,74.97,75.0,74.92,74.96,36725.0,64.0073,64.0329,63.9646,63.9987,36725.0
2019-05-20 15:55:00,74.95,75.03,74.89,74.94,140663.0,63.9902,64.0585,63.939,63.9817,140663.0
2019-05-21 09:30:00,75.44,75.44,75.04,75.3,48324.0,64.4086,64.4086,64.0671,64.289,48324.0
2019-05-21 09:35:00,75.28,75.61,75.28,75.47,31662.0,64.272,64.5537,64.272,64.4342,31662.0
2019-05-21 09:40:00,75.5,75.55,75.44,75.52,10621.0,64.4598,64.5025,64.4086,64.4769,10621.0
2019-05-21 09:45:00,75.5,75.55,75.38,75.41,15538.0,64.4598,64.5025,64.3573,64.3829,15538.0
2019-05-21 09:50:00,75.38,75.41,75.22,75.29,12734.0,64.3573,64.3829,64.2207,64.2805,12734.0
2019-05-21 09:55:00,75.31,75.41,75.3,75.33,9503.0,64.2976,64.3829,64.289,64.3146,9503.0
2019-05-21 10:00:00,75.33,75.47,75.32,75.41,15149.0,64.3146,64.4342,64.3061,64.3829,15149.0
2019-05-21 10:05:00,75.41,75.48,75.4,75.45,31346.0,64.3829,64.4427,64.3744,64.4171,31346.0
2019-05-21 10:10:00,75.46,75.46,75.38,75.44,13396.0,64.4256,64.4256,64.3573,64.4086,13396.0
2019-05-21 10:15:00,75.43,75.56,75.43,75.54,23261.0,64.4,64.511,64.4,64.4939,23261.0
2019-05-21 10:20:00,75.53,75.55,75.5,75.52,9824.0,64.4854,64.5025,64.4598,64.4769,9824.0
2019-05-21 10:25:00,75.52,75.52,75.42,75.45,10266.0,64.4769,64.4769,64.3915,64.4171,10266.0
2019-05-21 10:30:00,75.45,75.55,75.43,75.49,15181.0,64.4171,64.5025,64.4,64.4512,15181.0
2019-05-21 10:35:00,75.48,75.5,75.41,75.42,7675.0,64.4427,64.4598,64.3829,64.3915,7675.0
2019-05-21 10:40:00,75.43,75.45,75.41,75.45,13473.0,64.4,64.4171,64.3829,64.4171,13473.0
2019-05-21 10:45:00,75.45,75.55,75.42,75.43,19994.0,64.4171,64.5025,64.3915,64.4,19994.0
2019-05-21 10:50:00,75.43,75.46,75.38,75.42,13015.0,64.4,64.4256,64.3573,64.3915,13015.0
2019-05-21 10:55:00,75.42,75.45,75.41,75.41,12614.0,64.3915,64.4171,64.3829,64.3829,12614.0
2019-05-21 11:00:00,75.42,75.44,75.4,75.41,8954.0,64.3915,64.4086,64.3744,64.3829,8954.0
2019-05-21 11:05:00,75.42,75.45,75.4,75.42,6646.0,64.3915,64.4171,64.3744,64.3915,6646.0
2019-05-21 11:10:00,75.42,75.46,75.42,75.45,12301.0,64.3915,64.4256,64.3915,64.4171,12301.0
2019-05-21 11:15:00,75.46,75.5,75.46,75.46,12447.0,64.4256,64.4598,64.4256,64.4256,12447.0
2019-05-21 11:20:00,75.46,75.46,75.41,75.44,7864.0,64.4256,64.4256,64.3829,64.4086,7864.0
2019-05-21 11:25:00,75.44,75.47,75.37,75.38,14763.0,64.4086,64.4342,64.3488,64.3573,14763.0
2019-05-21 11:30:00,75.38,75.4,75.35,75.37,5678.0,64.3573,64.3744,64.3317,64.3488,5678.0
2019-05-21 11:35:00,75.38,75.4,75.3,75.3,5914.0,64.3573,64.3744,64.289,64.289,5914.0
2019-05-21 11:40:00,75.31,75.31,75.24,75.28,8415.0,64.2976,64.2976,64.2378,64.272,8415.0
2019-05-21 11:45:00,75.28,75.33,75.27,75.3,8075.0,64.272,64.3146,64.2634,64.289,8075.0
2019-05-21 11:50:00,75.31,75.32,75.26,75.28,8510.0,64.2976,64.3061,64.2549,64.272,8510.0
2019-05-21 11:55:00,75.28,75.33,75.27,75.31,10359.0,64.272,64.3146,64.2634,64.2976,10359.0
2019-05-21 12:00:00,75.3,75.32,75.24,75.28,11033.0,64.289,64.3061,64.2378,64.272,11033.0
2019-05-21 12:05:00,75.29,75.34,75.29,75.33,9404.0,64.2805,64.3232,64.2805,64.3146,9404.0
2019-05-21 12:10:00,75.32,75.39,75.31,75.39,5733.0,64.3061,64.3659,64.2976,64.3659,5733.0
2019-05-21 12:15:00,75.39,75.4,75.33,75.35,10077.0,64.3659,64.3744,64.3146,64.3317,10077.0
2019-05-21 12:20:00,75.36,75.37,75.34,75.37,3702.0,64.3403,64.3488,64.3232,64.3488,3702.0
2019-05-21 12:25:00,75.36,75.38,75.35,75.36,4185.0,64.3403,64.3573,64.3317,64.3403,4185.0
2019-05-21 12:30:00,75.36,75.37,75.32,75.34,6724.0,64.3403,64.3488,64.3061,64.3232,6724.0
2019-05-21 12:35:00,75.33,75.34,75.32,75.32,7002.0,64.3146,64.3232,64.3061,64.3061,7002.0
2019-05-21 12:40:00,75.31,75.38,75.31,75.38,9557.0,64.2976,64.3573,64.2976,64.3573,9557.0
2019-05-21 12:45:00,75.39,75.4,75.36,75.36,7007.0,64.3659,64.3744,64.3403,64.3403,7007.0
2019-05-21 12:50:00,75.37,75.41,75.37,75.38,4935.0,64.3488,64.3829,64.3488,64.3573,4935.0
2019-05-21 12:55:00,75.38,75.45,75.37,75.42,5149.0,64.3573,64.4171,64.3488,64.3915,5149.0
2019-05-21 13:00:00,75.43,75.45,75.42,75.44,9778.0,64.4,64.4171,64.3915,64.4086,9778.0
2019-05-21 13:05:00,75.43,75.45,75.41,75.43,5208.0,64.4,64.4171,64.3829,64.4,5208.0
2019-05-21 13:10:00,75.44,75.48,75.44,75.47,12876.0,64.4086,64.4427,64.4086,64.4342,12876.0
2019-05-21 13:15:00,75.47,75.49,75.47,75.47,3695.0,64.4342,64.4512,64.4342,64.4342,3695.0
2019-05-21 13:20:00,75.47,75.52,75.46,75.52,3571.0,64.4342,64.4769,64.4256,64.4769,3571.0
2019-05-21 13:25:00,75.51,75.53,75.46,75.49,4322.0,64.4683,64.4854,64.4256,64.4512,4322.0
2019-05-21 13:30:00,75.49,75.5,75.43,75.45,12285.0,64.4512,64.4598,64.4,64.4171,12285.0
2019-05-21 13:35:00,75.44,75.46,75.43,75.44,7838.0,64.4086,64.4256,64.4,64.4086,7838.0
2019-05-21 13:40:00,75.44,75.44,75.41,75.44,4027.0,64.4086,64.4086,64.3829,64.4086,4027.0
2019-05-21 13:45:00,75.45,75.47,75.44,75.47,3274.0,64.4171,64.4342,64.4086,64.4342,3274.0
2019-05-21 13:50:00,75.48,75.52,75.47,75.52,1608.0,64.4427,64.4769,64.4342,64.4769,1608.0
2019-05-21 13:55:00,75.52,75.53,75.46,75.47,17975.0,64.4769,64.4854,64.4256,64.4342,17975.0
2019-05-21 14:00:00,75.48,75.5,75.47,75.48,5065.0,64.4427,64.4598,64.4342,64.4427,5065.0
2019-05-21 14:05:00,75.48,75.5,75.46,75.49,5983.0,64.4427,64.4598,64.4256,64.4512,5983.0
2019-05-21 14:10:00,75.5,75.5,75.48,75.5,14835.0,64.4598,64.4598,64.4427,64.4598,14835.0
2019-05-21 14:15:00,75.51,75.65,75.5,75.6,27561.0,64.4683,64.5879,64.4598,64.5452,27561.0
2019-05-21 14:20:00,75.59,75.6,75.54,75.55,10844.0,64.5366,64.5452,64.4939,64.5025,10844.0
2019-05-21 14:25:00,75.55,75.55,75.53,75.55,19756.0,64.5025,64.5025,64.4854,64.5025,19756.0
2019-05-21 14:30:00,75.54,75.55,75.53,75.53,8468.0,64.4939,64.5025,64.4854,64.4854,8468.0
2019-05-21 14:35:00,75.53,75.55,75.48,75.5,10782.0,64.4854,64.5025,64.4427,64.4598,10782.0
2019-05-21 14:40:00,75.5,75.53,75.48,75.53,8568.0,64.4598,64.4854,64.4427,64.4854,8568.0
2019-05-21 14:45:00,75.53,75.55,75.49,75.49,11889.0,64.4854,64.5025,64.4512,64.4512,11889.0
2019-05-21 14:50:00,75.5,75.53,75.5,75.53,5394.0,64.4598,64.4854,64.4598,64.4854,5394.0
2019-05-21 14:55:00,75.53,75.55,75.52,75.55,15456.0,64.4854,64.5025,64.4769,64.5025,15456.0
2019-05-21 15:00:00,75.54,75.55,75.49,75.55,23728.0,64.4939,64.5025,64.4512,64.5025,23728.0
2019-05-21 15:05:00,75.55,75.58,75.54,75.57,14716.0,64.5025,64.5281,64.4939,64.5195,14716.0
2019-05-21 15:10:00,75.56,75.64,75.51,75.63,34481.0,64.511,64.5793,64.4683,64.5708,34481.0
2019-05-21 15:15:00,75.63,75.63,75.56,75.56,14586.0,64.5708,64.5708,64.511,64.511,14586.0
2019-05-21 15:20:00,75.55,75.56,75.5,75.51,15253.0,64.5025,64.511,64.4598,64.4683,15253.0
2019-05-21 15:25:00,75.5,75.52,75.45,75.5,21062.0,64.4598,64.4769,64.4171,64.4598,21062.0
2019-05-21 15:30:00,75.5,75.58,75.5,75.53,17417.0,64.4598,64.5281,64.4598,64.4854,17417.0
2019-05-21 15:35:00,75.53,75.6,75.52,75.6,24445.0,64.4854,64.5452,64.4769,64.5452,24445.0
2019-05-21 15:40:00,75.59,75.6,75.48,75.49,23039.0,64.5366,64.5452,64.4427,64.4512,23039.0
2019-05-21 15:45:00,75.5,75.52,75.48,75.48,30306.0,64.4598,64.4769,64.4427,64.4427,30306.0
2019-05-21 15:50:00,75.48,75.51,75.41,75.43,35413.0,64.4427,64.4683,64.3829,64.4,35413.0
2019-05-21 15:55:00,75.43,75.49,75.41,75.48,86812.0,64.4,64.4512,64.3829,64.4427,86812.0
2019-05-22 09:30:00,75.41,75.55,75.18,75.54,26835.0,64.3829,64.5025,64.1866,64.4939,26835.0
2019-05-22 09:35:00,75.49,75.49,75.42,75.49,6852.0,64.4512,64.4512,64.3915,64.4512,6852.0
2019-05-22 09:40:00,75.49,75.54,75.49,75.52,2402.0,64.4512,64.4939,64.4512,64.4769,2402.0
2019-05-22 09:45:00,75.53,75.58,75.47,75.5,20032.0,64.4854,64.5281,64.4342,64.4598,20032.0
2019-05-22 09:50:00,75.45,75.5,75.45,75.5,1601.0,64.4171,64.4598,64.4171,64.4598,1601.0
2019-05-22 09:55:00,75.49,75.53,75.45,75.49,6940.0,64.4512,64.4854,64.4171,64.4512,6940.0
2019-05-22 10:00:00,75.49,75.55,75.49,75.51,12797.0,64.4512,64.5025,64.4512,64.4683,12797.0
2019-05-22 10:05:00,75.52,75.55,75.51,75.52,6123.0,64.4769,64.5025,64.4683,64.4769,6123.0
2019-05-22 10:10:00,75.52,75.54,75.45,75.49,11896.0,64.4769,64.4939,64.4171,64.4512,11896.0
2019-05-22 10:15:00,75.48,75.66,75.48,75.62,10737.0,64.4427,64.5964,64.4427,64.5622,10737.0
2019-05-22 10:20:00,75.63,75.66,75.59,75.62,5718.0,64.5708,64.5964,64.5366,64.5622,5718.0
2019-05-22 10:25:00,75.62,75.63,75.55,75.57,8601.0,64.5622,64.5708,64.5025,64.5195,8601.0
2019-05-22 10:30:00,75.57,75.65,75.57,75.64,9098.0,64.5195,64.5879,64.5195,64.5793,9098.0
2019-05-22 10:35:00,75.65,75.65,75.57,75.59,8905.0,64.5879,64.5879,64.5195,64.5366,8905.0
2019-05-22 10:40:00,75.58,75.6,75.58,75.59,3600.0,64.5281,64.5452,64.5281,64.5366,3600.0
2019-05-22 10:45:00,75.58,75.63,75.57,75.62,7050.0,64.5281,64.5708,64.5195,64.5622,7050.0
2019-05-22 10:50:00,75.61,75.62,75.54,75.54,12170.0,64.5537,64.5622,64.4939,64.4939,12170.0
2019-05-22 10:55:00,75.52,75.53,75.48,75.53,6594.0,64.4769,64.4854,64.4427,64.4854,6594.0
2019-05-22 11:00:00,75.53,75.53,75.5,75.53,12319.0,64.4854,64.4854,64.4598,64.4854,12319.0
2019-05-22 11:05:00,75.53,75.56,75.52,75.53,9986.0,64.4854,64.511,64.4769,64.4854,9986.0
2019-05-22 11:10:00,75.51,75.52,75.48,75.5,8054.0,64.4683,64.4769,64.4427,64.4598,8054.0
2019-05-22 11:15:00,75.51,75.52,75.48,75.51,5265.0,64.4683,64.4769,64.4427,64.4683,5265.0
2019-05-22 11:20:00,75.52,75.54,75.52,75.54,5719.0,64.4769,64.4939,64.4769,64.4939,5719.0
2019-05-22 11:25:00,75.54,75.6,75.54,75.6,5623.0,64.4939,64.5452,64.4939,64.5452,5623.0
2019-05-22 11:30:00,75.6,75.69,75.6,75.67,10743.0,64.5452,64.622,64.5452,64.6049,10743.0
2019-05-22 11:35:00,75.66,75.66,75.61,75.62,3931.0,64.5964,64.5964,64.5537,64.5622,3931.0
2019-05-22 11:40:00,75.63,75.67,75.62,75.67,4456.0,64.5708,64.6049,64.5622,64.6049,4456.0
2019-05-22 11:45:00,75.68,75.7,75.63,75.67,22657.0,64.6135,64.6305,64.5708,64.6049,22657.0
2019-05-22 11:50:00,75.67,75.71,75.63,75.63,12313.0,64.6049,64.6391,64.5708,64.5708,12313.0
2019-05-22 11:55:00,75.66,75.66,75.62,75.65,3437.0,64.5964,64.5964,64.5622,64.5879,3437.0
2019-05-22 12:00:00,75.66,75.75,75.64,75.72,11846.0,64.5964,64.6732,64.5793,64.6476,11846.0
2019-05-22 12:05:00,75.73,75.73,75.7,75.7,4021.0,64.6562,64.6562,64.6305,64.6305,4021.0
2019-05-22 12:10:00,75.7,75.71,75.64,75.66,9123.0,64.6305,64.6391,64.5793,64.5964,9123.0
2019-05-22 12:15:00,75.66,75.7,75.66,75.69,5215.0,64.5964,64.6305,64.5964,64.622,5215.0
2019-05-22 12:20:00,75.71,75.72,75.66,75.69,5549.0,64.6391,64.6476,64.5964,64.622,5549.0
2019-05-22 12:25:00,75.67,75.68,75.65,75.65,3679.0,64.6049,64.6135,64.5879,64.5879,3679.0
2019-05-22 12:30:00,75.64,75.66,75.61,75.62,10321.0,64.5793,64.5964,64.5537,64.5622,10321.0
2019-05-22 12:35:00,75.62,75.65,75.62,75.63,5800.0,64.5622,64.5879,64.5622,64.5708,5800.0
2019-05-22 12:40:00,75.64,75.64,75.58,75.58,11858.0,64.5793,64.5793,64.5281,64.5281,11858.0
2019-05-22 12:45:00,75.58,75.59,75.56,75.59,3800.0,64.5281,64.5366,64.511,64.5366,3800.0
2019-05-22 12:50:00,75.58,75.59,75.57,75.59,5530.0,64.5281,64.5366,64.5195,64.5366,5530.0
2019-05-22 12:55:00,75.59,75.66,75.59,75.65,14149.0,64.5366,64.5964,64.5366,64.5879,14149.0
2019-05-22 13:00:00,75.65,75.66,75.61,75.62,7364.0,64.5879,64.5964,64.5537,64.5622,7364.0
2019-05-22 13:05:00,75.61,75.62,75.51,75.52,9973.0,64.5537,64.5622,64.4683,64.4769,9973.0
2019-05-22 13:10:00,75.51,75.57,75.5,75.55,14571.0,64.4683,64.5195,64.4598,64.5025,14571.0
2019-05-22 13:15:00,75.54,75.57,75.53,75.56,13407.0,64.4939,64.5195,64.4854,64.511,13407.0
2019-05-22 13:20:00,75.55,75.59,75.54,75.59,61697.0,64.5025,64.5366,64.4939,64.5366,61697.0
2019-05-22 13:25:00,75.56,75.56,75.44,75.5,72011.0,64.511,64.511,64.4086,64.4598,72011.0
2019-05-22 13:30:00,75.5,75.51,75.4,75.4,8718.0,64.4598,64.4683,64.3744,64.3744,8718.0
2019-05-22 13:35:00,75.42,75.43,75.37,75.39,6572.0,64.3915,64.4,64.3488,64.3659,6572.0
2019-05-22 13:40:00,75.41,75.41,75.37,75.37,8500.0,64.3829,64.3829,64.3488,64.3488,8500.0
2019-05-22 13:45:00,75.38,75.42,75.35,75.37,13856.0,64.3573,64.3915,64.3317,64.3488,13856.0
2019-05-22 13:50:00,75.37,75.43,75.36,75.42,13618.0,64.3488,64.4,64.3403,64.3915,13618.0
2019-05-22 13:55:00,75.43,75.46,75.41,75.41,14075.0,64.4,64.4256,64.3829,64.3829,14075.0
2019-05-22 14:00:00,75.42,75.48,75.4,75.45,5106.0,64.3915,64.4427,64.3744,64.4171,5106.0
2019-05-22 14:05:00,75.46,75.49,75.44,75.48,7976.0,64.4256,64.4512,64.4086,64.4427,7976.0
2019-05-22 14:10:00,75.46,75.48,75.42,75.42,8875.0,64.4256,64.4427,64.3915,64.3915,8875.0
2019-05-22 14:15:00,75.41,75.41,75.35,75.37,4790.0,64.3829,64.3829,64.3317,64.3488,4790.0
2019-05-22 14:20:00,75.38,75.4,75.37,75.38,8871.0,64.3573,64.3744,64.3488,64.3573,8871.0
2019-05-22 14:25:00,75.37,75.46,75.37,75.46,5011.0,64.3488,64.4256,64.3488,64.4256,5011.0
2019-05-22 14:30:00,75.46,75.48,75.44,75.44,21673.0,64.4256,64.4427,64.4086,64.4086,21673.0
2019-05-22 14:35:00,75.44,75.45,75.38,75.4,20747.0,64.4086,64.4171,64.3573,64.3744,20747.0
2019-05-22 14:40:00,75.41,75.42,75.39,75.39,8900.0,64.3829,64.3915,64.3659,64.3659,8900.0
2019-05-22 14:45:00,75.39,75.42,75.39,75.4,5877.0,64.3659,64.3915,64.3659,64.3744,5877.0
2019-05-22 14:50:00,75.41,75.41,75.38,75.4,8765.0,64.3829,64.3829,64.3573,64.3744,8765.0
2019-05-22 14:55:00,75.39,75.4,75.38,75.4,8720.0,64.3659,64.3744,64.3573,64.3744,8720.0
2019-05-22 15:00:00,75.4,75.44,75.37,75.37,10491.0,64.3744,64.4086,64.3488,64.3488,10491.0
2019-05-22 15:05:00,75.37,75.39,75.37,75.38,6357.0,64.3488,64.3659,64.3488,64.3573,6357.0
2019-05-22 15:10:00,75.38,75.4,75.38,75.4,7954.0,64.3573,64.3744,64.3573,64.3744,7954.0
2019-05-22 15:15:00,75.38,75.4,75.37,75.39,8553.0,64.3573,64.3744,64.3488,64.3659,8553.0
2019-05-22 15:20:00,75.39,75.48,75.39,75.47,14548.0,64.3659,64.4427,64.3659,64.4342,14548.0
2019-05-22 15:25:00,75.48,75.49,75.47,75.48,10611.0,64.4427,64.4512,64.4342,64.4427,10611.0
2019-05-22 15:30:00,75.48,75.56,75.44,75.55,27846.0,64.4427,64.511,64.4086,64.5025,27846.0
2019-05-22 15:35:00,75.55,75.56,75.44,75.47,15352.0,64.5025,64.511,64.4086,64.4342,15352.0
2019-05-22 15:40:00,75.47,75.49,75.44,75.44,13827.0,64.4342,64.4512,64.4086,64.4086,13827.0
2019-05-22 15:45:00,75.44,75.45,75.41,75.43,14473.0,64.4086,64.4171,64.3829,64.4,14473.0
2019-05-22 15:50:00,75.44,75.45,75.39,75.4,27548.0,64.4086,64.4171,64.3659,64.3744,27548.0
2019-05-22 15:55:00,75.4,75.43,75.33,75.4,105275.0,64.3744,64.4,64.3146,64.3744,105275.0
2019-05-23 09:30:00,75.22,75.29,75.09,75.18,40901.0,64.2207,64.2805,64.1097,64.1866,40901.0
2019-05-23 09:35:00,75.21,75.34,75.21,75.31,6055.0,64.2122,64.3232,64.2122,64.2976,6055.0
2019-05-23 09:40:00,75.3,75.31,75.19,75.19,13919.0,64.289,64.2976,64.1951,64.1951,13919.0
2019-05-23 09:45:00,75.19,75.25,75.15,75.18,12512.0,64.1951,64.2463,64.161,64.1866,12512.0
2019-05-23 09:50:00,75.16,75.16,75.07,75.13,6600.0,64.1695,64.1695,64.0927,64.1439,6600.0
2019-05-23 09:55:00,75.14,75.16,75.08,75.08,7353.0,64.1524,64.1695,64.1012,64.1012,7353.0
2019-05-23 10:00:00,75.09,75.14,75.05,75.08,9086.0,64.1097,64.1524,64.0756,64.1012,9086.0
2019-05-23 10:05:00,75.08,75.14,75.08,75.12,8191.0,64.1012,64.1524,64.1012,64.1354,8191.0
2019-05-23 10:10:00,75.12,75.22,75.12,75.2,10115.0,64.1354,64.2207,64.1354,64.2037,10115.0
2019-05-23 10:15:00,75.22,75.23,75.15,75.18,18300.0,64.2207,64.2293,64.161,64.1866,18300.0
2019-05-23 10:20:00,75.18,75.2,75.09,75.1,8342.0,64.1866,64.2037,64.1097,64.1183,8342.0
2019-05-23 10:25:00,75.12,75.18,75.11,75.13,11355.0,64.1354,64.1866,64.1268,64.1439,11355.0
2019-05-23 10:30:00,75.12,75.12,75.08,75.09,5662.0,64.1354,64.1354,64.1012,64.1097,5662.0
2019-05-23 10:35:00,75.08,75.14,75.08,75.12,6584.0,64.1012,64.1524,64.1012,64.1354,6584.0
2019-05-23 10:40:00,75.12,75.18,75.11,75.16,8707.0,64.1354,64.1866,64.1268,64.1695,8707.0
2019-05-23 10:45:00,75.16,75.17,75.13,75.14,10038.0,64.1695,64.178,64.1439,64.1524,10038.0
2019-05-23 10:50:00,75.14,75.2,75.13,75.17,9972.0,64.1524,64.2037,64.1439,64.178,9972.0
2019-05-23 10:55:00,75.19,75.25,75.18,75.19,10014.0,64.1951,64.2463,64.1866,64.1951,10014.0
2019-05-23 11:00:00,75.2,75.25,75.17,75.25,19241.0,64.2037,64.2463,64.178,64.2463,19241.0
2019-05-23 11:05:00,75.23,75.33,75.23,75.3,7747.0,64.2293,64.3146,64.2293,64.289,7747.0
2019-05-23 11:10:00,75.3,75.33,75.28,75.28,7741.0,64.289,64.3146,64.272,64.272,7741.0
2019-05-23 11:15:00,75.26,75.35,75.25,75.32,8491.0,64.2549,64.3317,64.2463,64.3061,8491.0
2019-05-23 11:20:00,75.32,75.32,75.21,75.23,8874.0,64.3061,64.3061,64.2122,64.2293,8874.0
2019-05-23 11:25:00,75.23,75.27,75.21,75.23,7613.0,64.2293,64.2634,64.2122,64.2293,7613.0
2019-05-23 11:30:00,75.22,75.29,75.22,75.26,7266.0,64.2207,64.2805,64.2207,64.2549,7266.0
2019-05-23 11:35:00,75.26,75.28,75.19,75.28,6284.0,64.2549,64.272,64.1951,64.272,6284.0
2019-05-23 11:40:00,75.25,75.27,75.14,75.16,12702.0,64.2463,64.2634,64.1524,64.1695,12702.0
2019-05-23 11:45:00,75.16,75.17,75.12,75.14,8542.0,64.1695,64.178,64.1354,64.1524,8542.0
2019-05-23 11:50:00,75.15,75.18,75.1,75.1,8765.0,64.161,64.1866,64.1183,64.1183,8765.0
2019-05-23 11:55:00,75.12,75.12,75.09,75.09,5468.0,64.1354,64.1354,64.1097,64.1097,5468.0
2019-05-23 12:00:00,75.09,75.12,75.06,75.06,9819.0,64.1097,64.1354,64.0841,64.0841,9819.0
2019-05-23 12:05:00,75.07,75.17,75.05,75.05,12196.0,64.0927,64.178,64.0756,64.0756,12196.0
2019-05-23 12:10:00,75.06,75.06,75.02,75.04,16701.0,64.0841,64.0841,64.05,64.0671,16701.0
2019-05-23 12:15:00,75.04,75.04,74.97,75.03,7745.0,64.0671,64.0671,64.0073,64.0585,7745.0
2019-05-23 12:20:00,75.03,75.04,75.0,75.03,3913.0,64.0585,64.0671,64.0329,64.0585,3913.0
2019-05-23 12:25:00,75.03,75.08,75.03,75.05,7527.0,64.0585,64.1012,64.0585,64.0756,7527.0
2019-05-23 12:30:00,75.06,75.07,75.0,75.02,9208.0,64.0841,64.0927,64.0329,64.05,9208.0
2019-05-23 12:35:00,75.02,75.02,74.96,74.96,9401.0,64.05,64.05,63.9987,63.9987,9401.0
2019-05-23 12:40:00,74.96,75.0,74.95,74.97,7292.0,63.9987,64.0329,63.9902,64.0073,7292.0
2019-05-23 12:45:00,74.98,74.99,74.88,74.89,10089.0,64.0158,64.0244,63.9304,63.939,10089.0
2019-05-23 12:50:00,74.88,74.88,74.76,74.77,6663.0,63.9304,63.9304,63.828,63.8365,6663.0
2019-05-23 12:55:00,74.78,74.83,74.78,74.82,8262.0,63.8451,63.8878,63.8451,63.8792,8262.0
2019-05-23 13:00:00,74.8,74.81,74.77,74.78,5711.0,63.8621,63.8707,63.8365,63.8451,5711.0
2019-05-23 13:05:00,74.78,74.8,74.72,74.73,12196.0,63.8451,63.8621,63.7938,63.8024,12196.0
2019-05-23 13:10:00,74.73,74.73,74.67,74.68,9981.0,63.8024,63.8024,63.7512,63.7597,9981.0
2019-05-23 13:15:00,74.67,74.68,74.64,74.66,9193.0,63.7512,63.7597,63.7255,63.7426,9193.0
2019-05-23 13:20:00,74.66,74.66,74.6,74.63,9217.0,63.7426,63.7426,63.6914,63.717,9217.0
2019-05-23 13:25:00,74.63,74.72,74.62,74.69,15223.0,63.717,63.7938,63.7085,63.7682,15223.0
2019-05-23 13:30:00,74.67,74.69,74.66,74.67,4530.0,63.7512,63.7682,63.7426,63.7512,4530.0
2019-05-23 13:35:00,74.67,74.68,74.56,74.61,19132.0,63.7512,63.7597,63.6572,63.6999,19132.0
2019-05-23 13:40:00,74.61,74.65,74.59,74.62,12156.0,63.6999,63.7341,63.6829,63.7085,12156.0
2019-05-23 13:45:00,74.61,74.63,74.6,74.62,7194.0,63.6999,63.717,63.6914,63.7085,7194.0
2019-05-23 13:50:00,74.61,74.63,74.6,74.62,5714.0,63.6999,63.717,63.6914,63.7085,5714.0
2019-05-23 13:55:00,74.62,74.62,74.53,74.54,14366.0,63.7085,63.7085,63.6316,63.6402,14366.0
2019-05-23 14:00:00,74.53,74.57,74.49,74.52,16826.0,63.6316,63.6658,63.5975,63.6231,16826.0
2019-05-23 14:05:00,74.52,74.53,74.44,74.45,15618.0,63.6231,63.6316,63.5548,63.5633,15618.0
2019-05-23 14:10:00,74.46,74.52,74.44,74.52,16040.0,63.5719,63.6231,63.5548,63.6231,16040.0
2019-05-23 14:15:00,74.52,74.6,74.51,74.59,9780.0,63.6231,63.6914,63.6146,63.6829,9780.0
2019-05-23 14:20:00,74.59,74.64,74.59,74.61,7394.0,63.6829,63.7255,63.6829,63.6999,7394.0
2019-05-23 14:25:00,74.6,74.63,74.52,74.54,13016.0,63.6914,63.717,63.6231,63.6402,13016.0
2019-05-23 14:30:00,74.54,74.59,74.54,74.59,7400.0,63.6402,63.6829,63.6402,63.6829,7400.0
2019-05-23 14:35:00,74.58,74.58,74.47,74.51,17283.0,63.6743,63.6743,63.5804,63.6146,17283.0
2019-05-23 14:40:00,74.5,74.5,74.42,74.46,30094.0,63.606,63.606,63.5377,63.5719,30094.0
2019-05-23 14:45:00,74.47,74.52,74.45,74.48,12375.0,63.5804,63.6231,63.5633,63.5889,12375.0
2019-05-23 14:50:00,74.47,74.5,74.41,74.42,16112.0,63.5804,63.606,63.5292,63.5377,16112.0
2019-05-23 14:55:00,74.42,74.45,74.38,74.45,14636.0,63.5377,63.5633,63.5036,63.5633,14636.0
2019-05-23 15:00:00,74.44,74.44,74.37,74.42,18960.0,63.5548,63.5548,63.495,63.5377,18960.0
2019-05-23 15:05:00,74.41,74.45,74.4,74.41,13172.0,63.5292,63.5633,63.5206,63.5292,13172.0
2019-05-23 15:10:00,74.41,74.45,74.39,74.44,15837.0,63.5292,63.5633,63.5121,63.5548,15837.0
2019-05-23 15:15:00,74.44,74.55,74.42,74.55,34206.0,63.5548,63.6487,63.5377,63.6487,34206.0
2019-05-23 15:20:00,74.55,74.63,74.54,74.55,24209.0,63.6487,63.717,63.6402,63.6487,24209.0
2019-05-23 15:25:00,74.55,74.7,74.54,74.68,27305.0,63.6487,63.7768,63.6402,63.7597,27305.0
2019-05-23 15:30:00,74.69,74.73,74.66,74.7,34048.0,63.7682,63.8024,63.7426,63.7768,34048.0
2019-05-23 15:35:00,74.7,74.73,74.64,74.65,22029.0,63.7768,63.8024,63.7255,63.7341,22029.0
2019-05-23 15:40:00,74.65,74.66,74.53,74.53,38218.0,63.7341,63.7426,63.6316,63.6316,38218.0
2019-05-23 15:45:00,74.53,74.57,74.39,74.45,52213.0,63.6316,63.6658,63.5121,63.5633,52213.0
2019-05-23 15:50:00,74.46,74.55,74.46,74.55,55849.0,63.5719,63.6487,63.5719,63.6487,55849.0
2019-05-23 15:55:00,74.55,74.7,74.51,74.66,121701.0,63.6487,63.7768,63.6146,63.7426,121701.0
2019-05-24 09:30:00,75.09,75.24,74.79,75.23,36783.0,64.1097,64.2378,63.8536,64.2293,36783.0
2019-05-24 09:35:00,75.2,75.31,75.18,75.18,12048.0,64.2037,64.2976,64.1866,64.1866,12048.0
2019-05-24 09:40:00,75.19,75.32,75.15,75.32,2900.0,64.1951,64.3061,64.161,64.3061,2900.0
2019-05-24 09:45:00,75.28,75.28,75.03,75.03,8640.0,64.272,64.272,64.0585,64.0585,8640.0
2019-05-24 09:50:00,75.02,75.1,75.0,75.05,17580.0,64.05,64.1183,64.0329,64.0756,17580.0
2019-05-24 09:55:00,75.06,75.08,75.02,75.03,6250.0,64.0841,64.1012,64.05,64.0585,6250.0
2019-05-24 10:00:00,75.03,75.05,74.9,74.94,12829.0,64.0585,64.0756,63.9475,63.9817,12829.0
2019-05-24 10:05:00,74.95,74.96,74.86,74.87,8402.0,63.9902,63.9987,63.9134,63.9219,8402.0
2019-05-24 10:10:00,74.88,74.94,74.86,74.86,8430.0,63.9304,63.9817,63.9134,63.9134,8430.0
2019-05-24 10:15:00,74.86,75.0,74.86,75.0,8866.0,63.9134,64.0329,63.9134,64.0329,8866.0
2019-05-24 10:20:00,75.0,75.0,74.93,74.96,8696.0,64.0329,64.0329,63.9731,63.9987,8696.0
2019-05-24 10:25:00,74.97,75.02,74.97,75.0,7451.0,64.0073,64.05,64.0073,64.0329,7451.0
2019-05-24 10:30:00,75.0,75.11,75.0,75.11,7189.0,64.0329,64.1268,64.0329,64.1268,7189.0
2019-05-24 10:35:00,75.11,75.11,75.06,75.08,8588.0,64.1268,64.1268,64.0841,64.1012,8588.0
2019-05-24 10:40:00,75.08,75.14,75.07,75.11,10407.0,64.1012,64.1524,64.0927,64.1268,10407.0
2019-05-24 10:45:00,75.1,75.12,74.99,75.01,6482.0,64.1183,64.1354,64.0244,64.0414,6482.0
2019-05-24 10:50:00,75.01,75.01,74.92,74.93,11063.0,64.0414,64.0414,63.9646,63.9731,11063.0
2019-05-24 10:55:00,74.93,74.94,74.84,74.85,9925.0,63.9731,63.9817,63.8963,63.9048,9925.0
2019-05-24 11:00:00,74.85,74.87,74.83,74.83,8514.0,63.9048,63.9219,63.8878,63.8878,8514.0
2019-05-24 11:05:00,74.83,74.86,74.74,74.76,7719.0,63.8878,63.9134,63.8109,63.828,7719.0
2019-05-24 11:10:00,74.77,74.79,74.74,74.79,13365.0,63.8365,63.8536,63.8109,63.8536,13365.0
2019-05-24 11:15:00,74.79,74.81,74.78,74.79,8036.0,63.8536,63.8707,63.8451,63.8536,8036.0
2019-05-24 11:20:00,74.79,74.83,74.79,74.8,7998.0,63.8536,63.8878,63.8536,63.8621,7998.0
2019-05-24 11:25:00,74.79,74.79,74.75,74.76,36951.0,63.8536,63.8536,63.8195,63.828,36951.0
2019-05-24 11:30:00,74.76,74.84,74.74,74.84,8757.0,63.828,63.8963,63.8109,63.8963,8757.0
2019-05-24 11:35:00,74.85,74.95,74.85,74.95,10443.0,63.9048,63.9902,63.9048,63.9902,10443.0
2019-05-24 11:40:00,74.95,74.98,74.93,74.97,6074.0,63.9902,64.0158,63.9731,64.0073,6074.0
2019-05-24 11:45:00,74.97,75.01,74.97,74.99,6993.0,64.0073,64.0414,64.0073,64.0244,6993.0
2019-05-24 11:50:00,74.99,75.04,74.99,75.02,4563.0,64.0244,64.0671,64.0244,64.05,4563.0
2019-05-24 11:55:00,75.03,75.06,75.0,75.0,14963.0,64.0585,64.0841,64.0329,64.0329,14963.0
2019-05-24 12:00:00,75.0,75.06,74.98,75.06,5048.0,64.0329,64.0841,64.0158,64.0841,5048.0
2019-05-24 12:05:00,75.05,75.06,75.04,75.06,9650.0,64.0756,64.0841,64.0671,64.0841,9650.0
2019-05-24 12:10:00,75.05,75.09,75.04,75.09,7218.0,64.0756,64.1097,64.0671,64.1097,7218.0
2019-05-24 12:15:00,75.1,75.1,75.05,75.06,10204.0,64.1183,64.1183,64.0756,64.0841,10204.0
2019-05-24 12:20:00,75.07,75.13,75.06,75.11,14694.0,64.0927,64.1439,64.0841,64.1268,14694.0
2019-05-24 12:25:00,75.11,75.12,75.1,75.1,7350.0,64.1268,64.1354,64.1183,64.1183,7350.0
2019-05-24 12:30:00,75.11,75.11,75.05,75.05,19185.0,64.1268,64.1268,64.0756,64.0756,19185.0
2019-05-24 12:35:00,75.04,75.05,75.01,75.05,6188.0,64.0671,64.0756,64.0414,64.0756,6188.0
2019-05-24 12:40:00,75.06,75.07,75.02,75.02,4532.0,64.0841,64.0927,64.05,64.05,4532.0
2019-05-24 12:45:00,75.03,75.04,75.01,75.01,6266.0,64.0585,64.0671,64.0414,64.0414,6266.0
2019-05-24 12:50:00,75.02,75.02,74.99,75.01,5924.0,64.05,64.05,64.0244,64.0414,5924.0
2019-05-24 12:55:00,75.0,75.01,74.98,75.01,3662.0,64.0329,64.0414,64.0158,64.0414,3662.0
2019-05-24 13:00:00,75.01,75.03,74.96,74.98,19583.0,64.0414,64.0585,63.9987,64.0158,19583.0
2019-05-24 13:05:00,74.98,75.0,74.97,74.99,4337.0,64.0158,64.0329,64.0073,64.0244,4337.0
2019-05-24 13:10:00,74.98,74.99,74.94,74.96,7089.0,64.0158,64.0244,63.9817,63.9987,7089.0
2019-05-24 13:15:00,74.96,74.98,74.95,74.98,5469.0,63.9987,64.0158,63.9902,64.0158,5469.0
2019-05-24 13:20:00,74.98,75.02,74.97,75.02,6990.0,64.0158,64.05,64.0073,64.05,6990.0
2019-05-24 13:25:00,75.03,75.03,75.01,75.02,5284.0,64.0585,64.0585,64.0414,64.05,5284.0
2019-05-24 13:30:00,75.02,75.02,75.01,75.01,5039.0,64.05,64.05,64.0414,64.0414,5039.0
2019-05-24 13:35:00,75.01,75.03,75.0,75.02,3461.0,64.0414,64.0585,64.0329,64.05,3461.0
2019-05-24 13:40:00,75.03,75.09,75.03,75.08,6967.0,64.0585,64.1097,64.0585,64.1012,6967.0
2019-05-24 13:45:00,75.07,75.08,75.03,75.04,7586.0,64.0927,64.1012,64.0585,64.0671,7586.0
2019-05-24 13:50:00,75.04,75.11,75.03,75.09,9535.0,64.0671,64.1268,64.0585,64.1097,9535.0
2019-05-24 13:55:00,75.08,75.09,75.06,75.07,4645.0,64.1012,64.1097,64.0841,64.0927,4645.0
2019-05-24 14:00:00,75.08,75.08,74.99,74.99,10101.0,64.1012,64.1012,64.0244,64.0244,10101.0
2019-05-24 14:05:00,74.99,74.99,74.96,74.98,7071.0,64.0244,64.0244,63.9987,64.0158,7071.0
2019-05-24 14:10:00,74.98,74.99,74.94,74.94,7117.0,64.0158,64.0244,63.9817,63.9817,7117.0
2019-05-24 14:15:00,74.94,75.02,74.94,75.02,7861.0,63.9817,64.05,63.9817,64.05,7861.0
2019-05-24 14:20:00,75.02,75.04,74.97,74.99,11176.0,64.05,64.0671,64.0073,64.0244,11176.0
2019-05-24 14:25:00,74.99,75.03,74.99,75.02,18778.0,64.0244,64.0585,64.0244,64.05,18778.0
2019-05-24 14:30:00,75.02,75.04,75.0,75.01,8074.0,64.05,64.0671,64.0329,64.0414,8074.0
2019-05-24 14:35:00,75.01,75.06,75.0,75.05,5901.0,64.0414,64.0841,64.0329,64.0756,5901.0
2019-05-24 14:40:00,75.05,75.07,75.04,75.07,7447.0,64.0756,64.0927,64.0671,64.0927,7447.0
2019-05-24 14:45:00,75.07,75.07,75.0,75.01,5967.0,64.0927,64.0927,64.0329,64.0414,5967.0
2019-05-24 14:50:00,75.01,75.01,74.97,74.98,6165.0,64.0414,64.0414,64.0073,64.0158,6165.0
2019-05-24 14:55:00,74.98,75.01,74.98,74.99,5159.0,64.0158,64.0414,64.0158,64.0244,5159.0
2019-05-24 15:00:00,75.0,75.03,74.97,74.98,15964.0,64.0329,64.0585,64.0073,64.0158,15964.0
2019-05-24 15:05:00,74.99,75.05,74.99,75.05,16175.0,64.0244,64.0756,64.0244,64.0756,16175.0
2019-05-24 15:10:00,75.05,75.05,75.01,75.03,10695.0,64.0756,64.0756,64.0414,64.0585,10695.0
2019-05-24 15:15:00,75.03,75.05,75.01,75.03,22401.0,64.0585,64.0756,64.0414,64.0585,22401.0
2019-05-24 15:20:00,75.03,75.05,74.99,74.99,22209.0,64.0585,64.0756,64.0244,64.0244,22209.0
2019-05-24 15:25:00,74.99,75.01,74.94,75.01,20156.0,64.0244,64.0414,63.9817,64.0414,20156.0
2019-05-24 15:30:00,75.0,75.0,74.96,74.97,18780.0,64.0329,64.0329,63.9987,64.0073,18780.0
2019-05-24 15:35:00,74.97,75.03,74.96,75.03,20778.0,64.0073,64.0585,63.9987,64.0585,20778.0
2019-05-24 15:40:00,75.02,75.05,75.01,75.03,19202.0,64.05,64.0756,64.0414,64.0585,19202.0
2019-05-24 15:45:00,75.03,75.04,74.98,75.01,38834.0,64.0585,64.0671,64.0158,64.0414,38834.0
2019-05-24 15:50:00,75.01,75.06,75.01,75.06,55156.0,64.0414,64.0841,64.0414,64.0841,55156.0
2019-05-24 15:55:00,75.05,75.11,74.96,75.05,154703.0,64.0756,64.1268,63.9987,64.0756,154703.0
2019-05-28 09:30:00,75.21,75.38,75.07,75.35,33654.0,64.2122,64.3573,64.0927,64.3317,33654.0
2019-05-28 09:35:00,75.36,75.39,75.28,75.33,13368.0,64.3403,64.3659,64.272,64.3146,13368.0
2019-05-28 09:40:00,75.37,75.45,75.34,75.43,8605.0,64.3488,64.4171,64.3232,64.4,8605.0
2019-05-28 09:45:00,75.41,75.45,75.37,75.39,10281.0,64.3829,64.4171,64.3488,64.3659,10281.0
2019-05-28 09:50:00,75.39,75.42,75.29,75.29,12453.0,64.3659,64.3915,64.2805,64.2805,12453.0
2019-05-28 09:55:00,75.3,75.31,75.2,75.2,9314.0,64.289,64.2976,64.2037,64.2037,9314.0
2019-05-28 10:00:00,75.23,75.25,75.15,75.17,12195.0,64.2293,64.2463,64.161,64.178,12195.0
2019-05-28 10:05:00,75.17,75.2,75.14,75.16,4916.0,64.178,64.2037,64.1524,64.1695,4916.0
2019-05-28 10:10:00,75.14,75.14,75.06,75.08,8137.0,64.1524,64.1524,64.0841,64.1012,8137.0
2019-05-28 10:15:00,75.08,75.09,75.03,75.05,7171.0,64.1012,64.1097,64.0585,64.0756,7171.0
2019-05-28 10:20:00,75.06,75.06,75.0,75.0,14945.0,64.0841,64.0841,64.0329,64.0329,14945.0
2019-05-28 10:25:00,74.98,75.0,74.96,75.0,8285.0,64.0158,64.0329,63.9987,64.0329,8285.0
2019-05-28 10:30:00,74.99,75.0,74.95,74.99,6538.0,64.0244,64.0329,63.9902,64.0244,6538.0
2019-05-28 10:35:00,74.99,75.03,74.98,75.01,7099.0,64.0244,64.0585,64.0158,64.0414,7099.0
2019-05-28 10:40:00,75.01,75.02,74.98,74.98,7469.0,64.0414,64.05,64.0158,64.0158,7469.0
2019-05-28 10:45:00,74.97,74.97,74.89,74.9,8830.0,64.0073,64.0073,63.939,63.9475,8830.0
2019-05-28 10:50:00,74.9,74.91,74.78,74.88,7481.0,63.9475,63.9561,63.8451,63.9304,7481.0
2019-05-28 10:55:00,74.87,74.95,74.86,74.94,6737.0,63.9219,63.9902,63.9134,63.9817,6737.0
2019-05-28 11:00:00,74.93,75.0,74.93,74.98,9126.0,63.9731,64.0329,63.9731,64.0158,9126.0
2019-05-28 11:05:00,74.98,75.0,74.93,74.94,17480.0,64.0158,64.0329,63.9731,63.9817,17480.0
2019-05-28 11:10:00,74.94,75.04,74.92,75.03,12488.0,63.9817,64.0671,63.9646,64.0585,12488.0
2019-05-28 11:15:00,75.03,75.05,75.0,75.0,8795.0,64.0585,64.0756,64.0329,64.0329,8795.0
2019-05-28 11:20:00,75.01,75.02,74.98,74.98,7291.0,64.0414,64.05,64.0158,64.0158,7291.0
2019-05-28 11:25:00,74.98,74.99,74.81,74.82,14233.0,64.0158,64.0244,63.8707,63.8792,14233.0
2019-05-28 11:30:00,74.82,74.84,74.76,74.84,7623.0,63.8792,63.8963,63.828,63.8963,7623.0
2019-05-28 11:35:00,74.83,74.89,74.83,74.88,9523.0,63.8878,63.939,63.8878,63.9304,9523.0
2019-05-28 11:40:00,74.88,74.94,74.86,74.92,8200.0,63.9304,63.9817,63.9134,63.9646,8200.0
2019-05-28 11:45:00,74.92,74.93,74.82,74.86,8170.0,63.9646,63.9731,63.8792,63.9134,8170.0
2019-05-28 11:50:00,74.86,74.86,74.78,74.82,6225.0,63.9134,63.9134,63.8451,63.8792,6225.0
2019-05-28 11:55:00,74.81,74.89,74.8,74.89,3803.0,63.8707,63.939,63.8621,63.939,3803.0
2019-05-28 12:00:00,74.87,74.95,74.87,74.95,10587.0,63.9219,63.9902,63.9219,63.9902,10587.0
2019-05-28 12:05:00,74.95,74.95,74.92,74.93,7061.0,63.9902,63.9902,63.9646,63.9731,7061.0
2019-05-28 12:10:00,74.93,74.99,74.93,74.98,7013.0,63.9731,64.0244,63.9731,64.0158,7013.0
2019-05-28 12:15:00,74.99,75.01,74.96,74.97,8317.0,64.0244,64.0414,63.9987,64.0073,8317.0
2019-05-28 12:20:00,74.97,75.0,74.96,74.99,3999.0,64.0073,64.0329,63.9987,64.0244,3999.0
2019-05-28 12:25:00,75.0,75.0,74.96,74.99,8958.0,64.0329,64.0329,63.9987,64.0244,8958.0
2019-05-28 12:30:00,75.01,75.08,75.01,75.05,4510.0,64.0414,64.1012,64.0414,64.0756,4510.0
2019-05-28 12:35:00,75.04,75.04,74.99,75.01,5808.0,64.0671,64.0671,64.0244,64.0414,5808.0
2019-05-28 12:40:00,75.02,75.06,75.02,75.05,5198.0,64.05,64.0841,64.05,64.0756,5198.0
2019-05-28 12:45:00,75.04,75.09,75.02,75.07,6453.0,64.0671,64.1097,64.05,64.0927,6453.0
2019-05-28 12:50:00,75.07,75.08,75.06,75.06,4754.0,64.0927,64.1012,64.0841,64.0841,4754.0
2019-05-28 12:55:00,75.06,75.06,75.0,75.02,5167.0,64.0841,64.0841,64.0329,64.05,5167.0
2019-05-28 13:00:00,75.03,75.05,74.94,74.94,7717.0,64.0585,64.0756,63.9817,63.9817,7717.0
2019-05-28 13:05:00,74.94,74.97,74.88,74.89,8418.0,63.9817,64.0073,63.9304,63.939,8418.0
2019-05-28 13:10:00,74.89,74.91,74.85,74.87,5977.0,63.939,63.9561,63.9048,63.9219,5977.0
2019-05-28 13:15:00,74.86,74.87,74.83,74.84,5585.0,63.9134,63.9219,63.8878,63.8963,5585.0
2019-05-28 13:20:00,74.84,74.86,74.81,74.86,4720.0,63.8963,63.9134,63.8707,63.9134,4720.0
2019-05-28 13:25:00,74.84,74.85,74.8,74.8,5026.0,63.8963,63.9048,63.8621,63.8621,5026.0
2019-05-28 13:30:00,74.79,74.8,74.77,74.8,4761.0,63.8536,63.8621,63.8365,63.8621,4761.0
2019-05-28 13:35:00,74.81,74.84,74.78,74.8,8520.0,63.8707,63.8963,63.8451,63.8621,8520.0
2019-05-28 13:40:00,74.8,74.8,74.73,74.77,13626.0,63.8621,63.8621,63.8024,63.8365,13626.0
2019-05-28 13:45:00,74.77,74.78,74.73,74.73,5946.0,63.8365,63.8451,63.8024,63.8024,5946.0
2019-05-28 13:50:00,74.73,74.74,74.71,74.71,4226.0,63.8024,63.8109,63.7853,63.7853,4226.0
2019-05-28 13:55:00,74.7,74.73,74.64,74.65,8533.0,63.7768,63.8024,63.7255,63.7341,8533.0
2019-05-28 14:00:00,74.64,74.67,74.62,74.62,8056.0,63.7255,63.7512,63.7085,63.7085,8056.0
2019-05-28 14:05:00,74.62,74.64,74.61,74.63,5420.0,63.7085,63.7255,63.6999,63.717,5420.0
2019-05-28 14:10:00,74.62,74.62,74.56,74.58,9501.0,63.7085,63.7085,63.6572,63.6743,9501.0
2019-05-28 14:15:00,74.58,74.61,74.55,74.55,13770.0,63.6743,63.6999,63.6487,63.6487,13770.0
2019-05-28 14:20:00,74.54,74.6,74.54,74.59,8609.0,63.6402,63.6914,63.6402,63.6829,8609.0
2019-05-28 14:25:00,74.59,74.65,74.57,74.61,9782.0,63.6829,63.7341,63.6658,63.6999,9782.0
2019-05-28 14:30:00,74.61,74.71,74.6,74.7,13516.0,63.6999,63.7853,63.6914,63.7768,13516.0
2019-05-28 14:35:00,74.69,74.73,74.68,74.72,9092.0,63.7682,63.8024,63.7597,63.7938,9092.0
2019-05-28 14:40:00,74.73,74.74,74.66,74.67,9906.0,63.8024,63.8109,63.7426,63.7512,9906.0
2019-05-28 14:45:00,74.66,74.68,74.64,74.64,6368.0,63.7426,63.7597,63.7255,63.7255,6368.0
2019-05-28 14:50:00,74.63,74.64,74.59,74.6,9994.0,63.717,63.7255,63.6829,63.6914,9994.0
2019-05-28 14:55:00,74.61,74.65,74.6,74.65,8327.0,63.6999,63.7341,63.6914,63.7341,8327.0
2019-05-28 15:00:00,74.64,74.67,74.63,74.65,13201.0,63.7255,63.7512,63.717,63.7341,13201.0
2019-05-28 15:05:00,74.65,74.7,74.64,74.69,17010.0,63.7341,63.7768,63.7255,63.7682,17010.0
2019-05-28 15:10:00,74.69,74.69,74.58,74.62,14454.0,63.7682,63.7682,63.6743,63.7085,14454.0
2019-05-28 15:15:00,74.63,74.74,74.63,74.72,9672.0,63.717,63.8109,63.717,63.7938,9672.0
2019-05-28 15:20:00,74.73,74.85,74.72,74.81,24245.0,63.8024,63.9048,63.7938,63.8707,24245.0
2019-05-28 15:25:00,74.81,74.81,74.64,74.64,35176.0,63.8707,63.8707,63.7255,63.7255,35176.0
2019-05-28 15:30:00,74.64,74.65,74.51,74.51,35869.0,63.7255,63.7341,63.6146,63.6146,35869.0
2019-05-28 15:35:00,74.52,74.57,74.46,74.53,42769.0,63.6231,63.6658,63.5719,63.6316,42769.0
2019-05-28 15:40:00,74.53,74.54,74.45,74.51,36671.0,63.6316,63.6402,63.5633,63.6146,36671.0
2019-05-28 15:45:00,74.51,74.55,74.48,74.51,32972.0,63.6146,63.6487,63.5889,63.6146,32972.0
2019-05-28 15:50:00,74.52,74.58,74.51,74.56,57973.0,63.6231,63.6743,63.6146,63.6572,57973.0
2019-05-28 15:55:00,74.57,74.67,74.54,74.54,161180.0,63.6658,63.7512,63.6402,63.6402,161180.0
2019-05-29 09:30:00,74.75,74.76,74.55,74.59,129197.0,63.8195,63.828,63.6487,63.6829,129197.0
2019-05-29 09:35:00,74.57,74.65,74.21,74.29,23672.0,63.6658,63.7341,63.3584,63.4267,23672.0
2019-05-29 09:40:00,74.28,74.36,74.2,74.35,19341.0,63.4182,63.4865,63.3499,63.4779,19341.0
2019-05-29 09:45:00,74.33,74.46,74.2,74.21,25350.0,63.4609,63.5719,63.3499,63.3584,25350.0
2019-05-29 09:50:00,74.2,74.27,74.11,74.2,15266.0,63.3499,63.4096,63.273,63.3499,15266.0
2019-05-29 09:55:00,74.2,74.3,74.16,74.21,13181.0,63.3499,63.4353,63.3157,63.3584,13181.0
2019-05-29 10:00:00,74.23,74.27,74.17,74.24,9802.0,63.3755,63.4096,63.3243,63.384,9802.0
2019-05-29 10:05:00,74.25,74.31,74.22,74.31,38872.0,63.3926,63.4438,63.367,63.4438,38872.0
2019-05-29 10:10:00,74.34,74.35,74.23,74.34,13223.0,63.4694,63.4779,63.3755,63.4694,13223.0
2019-05-29 10:15:00,74.34,74.43,74.33,74.38,15936.0,63.4694,63.5462,63.4609,63.5036,15936.0
2019-05-29 10:20:00,74.38,74.39,74.25,74.25,15070.0,63.5036,63.5121,63.3926,63.3926,15070.0
2019-05-29 10:25:00,74.23,74.32,74.23,74.29,16133.0,63.3755,63.4523,63.3755,63.4267,16133.0
2019-05-29 10:30:00,74.28,74.4,74.26,74.38,21540.0,63.4182,63.5206,63.4011,63.5036,21540.0
2019-05-29 10:35:00,74.37,74.4,74.3,74.31,17142.0,63.495,63.5206,63.4353,63.4438,17142.0
2019-05-29 10:40:00,74.31,74.31,74.19,74.22,9492.0,63.4438,63.4438,63.3413,63.367,9492.0
2019-05-29 10:45:00,74.22,74.31,74.16,74.23,45402.0,63.367,63.4438,63.3157,63.3755,45402.0
2019-05-29 10:50:00,74.24,74.3,74.18,74.3,36285.0,63.384,63.4353,63.3328,63.4353,36285.0
2019-05-29 10:55:00,74.29,74.3,74.23,74.23,11389.0,63.4267,63.4353,63.3755,63.3755,11389.0
2019-05-29 11:00:00,74.23,74.38,74.22,74.38,35846.0,63.3755,63.5036,63.367,63.5036,35846.0
2019-05-29 11:05:00,74.35,74.5,74.34,74.48,42180.0,63.4779,63.606,63.4694,63.5889,42180.0
2019-05-29 11:10:00,74.48,74.51,74.42,74.48,36581.0,63.5889,63.6146,63.5377,63.5889,36581.0
2019-05-29 11:15:00,74.49,74.57,74.44,74.49,35639.0,63.5975,63.6658,63.5548,63.5975,35639.0
2019-05-29 11:20:00,74.47,74.52,74.44,74.46,21057.0,63.5804,63.6231,63.5548,63.5719,21057.0
2019-05-29 11:25:00,74.46,74.52,74.44,74.5,17169.0,63.5719,63.6231,63.5548,63.606,17169.0
2019-05-29 11:30:00,74.5,74.5,74.44,74.5,36827.0,63.606,63.606,63.5548,63.606,36827.0
2019-05-29 11:35:00,74.49,74.55,74.4,74.45,39304.0,63.5975,63.6487,63.5206,63.5633,39304.0
2019-05-29 11:40:00,74.44,74.45,74.31,74.32,36204.0,63.5548,63.5633,63.4438,63.4523,36204.0
2019-05-29 11:45:00,74.32,74.4,74.3,74.38,20631.0,63.4523,63.5206,63.4353,63.5036,20631.0
2019-05-29 11:50:00,74.37,74.39,74.34,74.39,17797.0,63.495,63.5121,63.4694,63.5121,17797.0
2019-05-29 11:55:00,74.38,74.46,74.3,74.33,32769.0,63.5036,63.5719,63.4353,63.4609,32769.0
2019-05-29 12:00:00,74.33,74.43,74.28,74.43,25159.0,63.4609,63.5462,63.4182,63.5462,25159.0
2019-05-29 12:05:00,74.43,74.51,74.42,74.47,24662.0,63.5462,63.6146,63.5377,63.5804,24662.0
2019-05-29 12:10:00,74.46,74.47,74.42,74.47,18112.0,63.5719,63.5804,63.5377,63.5804,18112.0
2019-05-29 12:15:00,74.46,74.55,74.44,74.54,25230.0,63.5719,63.6487,63.5548,63.6402,25230.0
2019-05-29 12:20:00,74.53,74.53,74.37,74.41,40358.0,63.6316,63.6316,63.495,63.5292,40358.0
2019-05-29 12:25:00,74.42,74.55,74.42,74.49,21321.0,63.5377,63.6487,63.5377,63.5975,21321.0
2019-05-29 12:30:00,74.48,74.51,74.41,74.49,13625.0,63.5889,63.6146,63.5292,63.5975,13625.0
2019-05-29 12:35:00,74.49,74.49,74.4,74.45,34975.0,63.5975,63.5975,63.5206,63.5633,34975.0
2019-05-29 12:40:00,74.45,74.45,74.38,74.41,23283.0,63.5633,63.5633,63.5036,63.5292,23283.0
2019-05-29 12:45:00,74.4,74.4,74.35,74.35,9986.0,63.5206,63.5206,63.4779,63.4779,9986.0
2019-05-29 12:50:00,74.35,74.37,74.28,74.29,12764.0,63.4779,63.495,63.4182,63.4267,12764.0
2019-05-29 12:55:00,74.26,74.28,74.22,74.25,23697.0,63.4011,63.4182,63.367,63.3926,23697.0
2019-05-29 13:00:00,74.25,74.25,74.15,74.15,7928.0,63.3926,63.3926,63.3072,63.3072,7928.0
2019-05-29 13:05:00,74.16,74.32,74.15,74.32,10298.0,63.3157,63.4523,63.3072,63.4523,10298.0
2019-05-29 13:10:00,74.33,74.38,74.3,74.31,9870.0,63.4609,63.5036,63.4353,63.4438,9870.0
2019-05-29 13:15:00,74.32,74.34,74.27,74.33,7834.0,63.4523,63.4694,63.4096,63.4609,7834.0
2019-05-29 13:20:00,74.32,74.36,74.29,74.33,6735.0,63.4523,63.4865,63.4267,63.4609,6735.0
2019-05-29 13:25:00,74.34,74.36,74.32,74.34,10106.0,63.4694,63.4865,63.4523,63.4694,10106.0
2019-05-29 13:30:00,74.34,74.38,74.32,74.38,7800.0,63.4694,63.5036,63.4523,63.5036,7800.0
2019-05-29 13:35:00,74.37,74.38,74.32,74.36,13110.0,63.495,63.5036,63.4523,63.4865,13110.0
2019-05-29 13:40:00,74.36,74.36,74.3,74.31,17395.0,63.4865,63.4865,63.4353,63.4438,17395.0
2019-05-29 13:45:00,74.32,74.33,74.3,74.33,11708.0,63.4523,63.4609,63.4353,63.4609,11708.0
2019-05-29 13:50:00,74.33,74.36,74.32,74.33,16686.0,63.4609,63.4865,63.4523,63.4609,16686.0
2019-05-29 13:55:00,74.32,74.35,74.23,74.27,32795.0,63.4523,63.4779,63.3755,63.4096,32795.0
2019-05-29 14:00:00,74.27,74.32,74.26,74.31,25205.0,63.4096,63.4523,63.4011,63.4438,25205.0
2019-05-29 14:05:00,74.3,74.35,74.28,74.29,24212.0,63.4353,63.4779,63.4182,63.4267,24212.0
2019-05-29 14:10:00,74.29,74.34,74.29,74.33,21973.0,63.4267,63.4694,63.4267,63.4609,21973.0
2019-05-29 14:15:00,74.33,74.34,74.25,74.26,63309.0,63.4609,63.4694,63.3926,63.4011,63309.0
2019-05-29 14:20:00,74.26,74.27,74.12,74.18,29705.0,63.4011,63.4096,63.2816,63.3328,29705.0
2019-05-29 14:25:00,74.17,74.28,74.17,74.26,18737.0,63.3243,63.4182,63.3243,63.4011,18737.0
2019-05-29 14:30:00,74.27,74.27,74.22,74.24,45717.0,63.4096,63.4096,63.367,63.384,45717.0
2019-05-29 14:35:00,74.24,74.25,74.15,74.17,17561.0,63.384,63.3926,63.3072,63.3243,17561.0
2019-05-29 14:40:00,74.16,74.21,74.14,74.19,21963.0,63.3157,63.3584,63.2987,63.3413,21963.0
2019-05-29 14:45:00,74.19,74.23,74.19,74.21,12009.0,63.3413,63.3755,63.3413,63.3584,12009.0
2019-05-29 14:50:00,74.21,74.26,74.17,74.25,36987.0,63.3584,63.4011,63.3243,63.3926,36987.0
2019-05-29 14:55:00,74.25,74.25,74.22,74.23,10726.0,63.3926,63.3926,63.367,63.3755,10726.0
2019-05-29 15:00:00,74.23,74.24,74.19,74.21,29908.0,63.3755,63.384,63.3413,63.3584,29908.0
2019-05-29 15:05:00,74.2,74.24,74.18,74.24,17971.0,63.3499,63.384,63.3328,63.384,17971.0
2019-05-29 15:10:00,74.23,74.24,74.15,74.2,52656.0,63.3755,63.384,63.3072,63.3499,52656.0
2019-05-29 15:15:00,74.2,74.21,74.14,74.16,37155.0,63.3499,63.3584,63.2987,63.3157,37155.0
2019-05-29 15:20:00,74.17,74.21,74.14,74.17,21564.0,63.3243,63.3584,63.2987,63.3243,21564.0
2019-05-29 15:25:00,74.17,74.24,74.17,74.22,54766.0,63.3243,63.384,63.3243,63.367,54766.0
2019-05-29 15:30:00,74.22,74.36,74.19,74.36,66963.0,63.367,63.4865,63.3413,63.4865,66963.0
2019-05-29 15:35:00,74.38,74.44,74.37,74.4,42366.0,63.5036,63.5548,63.495,63.5206,42366.0
2019-05-29 15:40:00,74.41,74.48,74.41,74.41,33189.0,63.5292,63.5889,63.5292,63.5292,33189.0
2019-05-29 15:45:00,74.4,74.44,74.39,74.41,40102.0,63.5206,63.5548,63.5121,63.5292,40102.0
2019-05-29 15:50:00,74.4,74.4,74.29,74.37,69292.0,63.5206,63.5206,63.4267,63.495,69292.0
2019-05-29 15:55:00,74.37,74.47,74.36,74.39,240612.0,63.495,63.5804,63.4865,63.5121,240612.0
2019-05-30 09:30:00,74.67,74.88,74.46,74.86,36380.0,63.7512,63.9304,63.5719,63.9134,36380.0
2019-05-30 09:35:00,74.85,75.0,74.83,74.96,67065.0,63.9048,64.0329,63.8878,63.9987,67065.0
2019-05-30 09:40:00,74.95,74.99,74.87,74.88,13616.0,63.9902,64.0244,63.9219,63.9304,13616.0
2019-05-30 09:45:00,74.87,74.93,74.81,74.81,14723.0,63.9219,63.9731,63.8707,63.8707,14723.0
2019-05-30 09:50:00,74.82,74.88,74.77,74.86,6414.0,63.8792,63.9304,63.8365,63.9134,6414.0
2019-05-30 09:55:00,74.88,74.92,74.8,74.81,12275.0,63.9304,63.9646,63.8621,63.8707,12275.0
2019-05-30 10:00:00,74.81,74.89,74.8,74.81,11791.0,63.8707,63.939,63.8621,63.8707,11791.0
2019-05-30 10:05:00,74.8,74.9,74.79,74.89,19190.0,63.8621,63.9475,63.8536,63.939,19190.0
2019-05-30 10:10:00,74.91,75.0,74.8,75.0,56016.0,63.9561,64.0329,63.8621,64.0329,56016.0
2019-05-30 10:15:00,74.98,75.0,74.88,75.0,31367.0,64.0158,64.0329,63.9304,64.0329,31367.0
2019-05-30 10:20:00,75.0,75.0,74.8,74.81,33512.0,64.0329,64.0329,63.8621,63.8707,33512.0
2019-05-30 10:25:00,74.81,74.83,74.69,74.78,13733.0,63.8707,63.8878,63.7682,63.8451,13733.0
2019-05-30 10:30:00,74.79,74.91,74.79,74.88,11707.0,63.8536,63.9561,63.8536,63.9304,11707.0
2019-05-30 10:35:00,74.88,74.89,74.81,74.81,8415.0,63.9304,63.939,63.8707,63.8707,8415.0
2019-05-30 10:40:00,74.81,74.89,74.8,74.84,9735.0,63.8707,63.939,63.8621,63.8963,9735.0
2019-05-30 10:45:00,74.84,74.84,74.72,74.75,16356.0,63.8963,63.8963,63.7938,63.8195,16356.0
2019-05-30 10:50:00,74.75,74.75,74.52,74.56,20598.0,63.8195,63.8195,63.6231,63.6572,20598.0
2019-05-30 10:55:00,74.57,74.62,74.52,74.52,6755.0,63.6658,63.7085,63.6231,63.6231,6755.0
2019-05-30 11:00:00,74.53,74.53,74.45,74.5,33836.0,63.6316,63.6316,63.5633,63.606,33836.0
2019-05-30 11:05:00,74.49,74.55,74.48,74.49,10560.0,63.5975,63.6487,63.5889,63.5975,10560.0
2019-05-30 11:10:00,74.5,74.5,74.44,74.46,10914.0,63.606,63.606,63.5548,63.5719,10914.0
2019-05-30 11:15:00,74.48,74.49,74.45,74.47,5799.0,63.5889,63.5975,63.5633,63.5804,5799.0
2019-05-30 11:20:00,74.47,74.52,74.46,74.52,28051.0,63.5804,63.6231,63.5719,63.6231,28051.0
2019-05-30 11:25:00,74.53,74.57,74.53,74.53,9987.0,63.6316,63.6658,63.6316,63.6316,9987.0
2019-05-30 11:30:00,74.54,74.55,74.36,74.36,28715.0,63.6402,63.6487,63.4865,63.4865,28715.0
2019-05-30 11:35:00,74.36,74.46,74.36,74.45,7715.0,63.4865,63.5719,63.4865,63.5633,7715.0
2019-05-30 11:40:00,74.45,74.46,74.39,74.39,7801.0,63.5633,63.5719,63.5121,63.5121,7801.0
2019-05-30 11:45:00,74.39,74.5,74.39,74.48,7210.0,63.5121,63.606,63.5121,63.5889,7210.0
2019-05-30 11:50:00,74.48,74.49,74.38,74.39,7306.0,63.5889,63.5975,63.5036,63.5121,7306.0
2019-05-30 11:55:00,74.38,74.48,74.38,74.47,6957.0,63.5036,63.5889,63.5036,63.5804,6957.0
2019-05-30 12:00:00,74.47,74.49,74.44,74.49,4926.0,63.5804,63.5975,63.5548,63.5975,4926.0
2019-05-30 12:05:00,74.47,74.55,74.45,74.53,12139.0,63.5804,63.6487,63.5633,63.6316,12139.0
2019-05-30 12:10:00,74.55,74.61,74.47,74.48,37726.0,63.6487,63.6999,63.5804,63.5889,37726.0
2019-05-30 12:15:00,74.48,74.51,74.44,74.44,24497.0,63.5889,63.6146,63.5548,63.5548,24497.0
2019-05-30 12:20:00,74.43,74.5,74.42,74.49,7414.0,63.5462,63.606,63.5377,63.5975,7414.0
2019-05-30 12:25:00,74.49,74.49,74.44,74.44,6582.0,63.5975,63.5975,63.5548,63.5548,6582.0
2019-05-30 12:30:00,74.44,74.51,74.42,74.47,19760.0,63.5548,63.6146,63.5377,63.5804,19760.0
2019-05-30 12:35:00,74.47,74.51,74.45,74.51,14669.0,63.5804,63.6146,63.5633,63.6146,14669.0
2019-05-30 12:40:00,74.5,74.53,74.47,74.48,13986.0,63.606,63.6316,63.5804,63.5889,13986.0
2019-05-30 12:45:00,74.48,74.51,74.47,74.5,10990.0,63.5889,63.6146,63.5804,63.606,10990.0
2019-05-30 12:50:00,74.51,74.51,74.47,74.5,7446.0,63.6146,63.6146,63.5804,63.606,7446.0
2019-05-30 12:55:00,74.49,74.5,74.47,74.5,10850.0,63.5975,63.606,63.5804,63.606,10850.0
2019-05-30 13:00:00,74.5,74.51,74.48,74.48,6060.0,63.606,63.6146,63.5889,63.5889,6060.0
2019-05-30 13:05:00,74.47,74.5,74.45,74.49,7818.0,63.5804,63.606,63.5633,63.5975,7818.0
2019-05-30 13:10:00,74.48,74.56,74.47,74.55,11668.0,63.5889,63.6572,63.5804,63.6487,11668.0
2019-05-30 13:15:00,74.55,74.55,74.48,74.52,7017.0,63.6487,63.6487,63.5889,63.6231,7017.0
2019-05-30 13:20:00,74.53,74.54,74.49,74.54,4728.0,63.6316,63.6402,63.5975,63.6402,4728.0
2019-05-30 13:25:00,74.53,74.53,74.5,74.51,3711.0,63.6316,63.6316,63.606,63.6146,3711.0
2019-05-30 13:30:00,74.5,74.52,74.47,74.48,5320.0,63.606,63.6231,63.5804,63.5889,5320.0
2019-05-30 13:35:00,74.48,74.51,74.45,74.49,11039.0,63.5889,63.6146,63.5633,63.5975,11039.0
2019-05-30 13:40:00,74.49,74.5,74.47,74.48,7105.0,63.5975,63.606,63.5804,63.5889,7105.0
2019-05-30 13:45:00,74.48,74.52,74.48,74.52,3940.0,63.5889,63.6231,63.5889,63.6231,3940.0
2019-05-30 13:50:00,74.51,74.52,74.49,74.5,9572.0,63.6146,63.6231,63.5975,63.606,9572.0
2019-05-30 13:55:00,74.5,74.52,74.47,74.52,8404.0,63.606,63.6231,63.5804,63.6231,8404.0
2019-05-30 14:00:00,74.51,74.54,74.47,74.47,17391.0,63.6146,63.6402,63.5804,63.5804,17391.0
2019-05-30 14:05:00,74.48,74.5,74.47,74.48,8606.0,63.5889,63.606,63.5804,63.5889,8606.0
2019-05-30 14:10:00,74.49,74.51,74.47,74.48,14256.0,63.5975,63.6146,63.5804,63.5889,14256.0
2019-05-30 14:15:00,74.48,74.52,74.47,74.52,11159.0,63.5889,63.6231,63.5804,63.6231,11159.0
2019-05-30 14:20:00,74.52,74.52,74.49,74.51,9498.0,63.6231,63.6231,63.5975,63.6146,9498.0
2019-05-30 14:25:00,74.5,74.53,74.45,74.47,28599.0,63.606,63.6316,63.5633,63.5804,28599.0
2019-05-30 14:30:00,74.46,74.46,74.43,74.44,12269.0,63.5719,63.5719,63.5462,63.5548,12269.0
2019-05-30 14:35:00,74.44,74.44,74.37,74.39,11380.0,63.5548,63.5548,63.495,63.5121,11380.0
2019-05-30 14:40:00,74.39,74.45,74.38,74.42,15303.0,63.5121,63.5633,63.5036,63.5377,15303.0
2019-05-30 14:45:00,74.42,74.47,74.4,74.47,19385.0,63.5377,63.5804,63.5206,63.5804,19385.0
2019-05-30 14:50:00,74.48,74.51,74.45,74.5,12333.0,63.5889,63.6146,63.5633,63.606,12333.0
2019-05-30 14:55:00,74.51,74.54,74.47,74.48,18429.0,63.6146,63.6402,63.5804,63.5889,18429.0
2019-05-30 15:00:00,74.48,74.5,74.44,74.49,64771.0,63.5889,63.606,63.5548,63.5975,64771.0
2019-05-30 15:05:00,74.49,74.49,74.36,74.43,21003.0,63.5975,63.5975,63.4865,63.5462,21003.0
2019-05-30 15:10:00,74.42,74.43,74.38,74.41,15883.0,63.5377,63.5462,63.5036,63.5292,15883.0
2019-05-30 15:15:00,74.41,74.44,74.37,74.39,11560.0,63.5292,63.5548,63.495,63.5121,11560.0
2019-05-30 15:20:00,74.39,74.44,74.37,74.44,10445.0,63.5121,63.5548,63.495,63.5548,10445.0
2019-05-30 15:25:00,74.44,74.49,74.37,74.48,19476.0,63.5548,63.5975,63.495,63.5889,19476.0
2019-05-30 15:30:00,74.48,74.48,74.41,74.48,54572.0,63.5889,63.5889,63.5292,63.5889,54572.0
2019-05-30 15:35:00,74.48,74.62,74.48,74.56,16511.0,63.5889,63.7085,63.5889,63.6572,16511.0
2019-05-30 15:40:00,74.56,74.59,74.46,74.5,19946.0,63.6572,63.6829,63.5719,63.606,19946.0
2019-05-30 15:45:00,74.5,74.53,74.46,74.5,32165.0,63.606,63.6316,63.5719,63.606,32165.0
2019-05-30 15:50:00,74.5,74.52,74.46,74.49,46370.0,63.606,63.6231,63.5719,63.5975,46370.0
2019-05-30 15:55:00,74.49,74.55,74.47,74.53,182156.0,63.5975,63.6487,63.5804,63.6316,182156.0
2019-05-31 09:30:00,73.97,74.46,73.3,73.3,254713.0,63.1535,63.5719,62.5815,62.5815,254713.0
2019-05-31 09:35:00,73.31,73.34,72.37,72.74,227427.0,62.59,62.6156,61.7875,62.1034,227427.0
2019-05-31 09:40:00,72.72,73.29,72.7,73.05,25964.0,62.0863,62.5729,62.0692,62.368,25964.0
2019-05-31 09:45:00,73.09,73.12,72.51,72.64,151605.0,62.4022,62.4278,61.907,62.018,151605.0
2019-05-31 09:50:00,72.64,72.75,72.2,72.21,209598.0,62.018,62.1119,61.6423,61.6509,209598.0
2019-05-31 09:55:00,72.28,72.57,72.2,72.41,85680.0,61.7106,61.9582,61.6423,61.8216,85680.0
2019-05-31 10:00:00,72.35,72.91,72.24,72.87,59862.0,61.7704,62.2485,61.6765,62.2144,59862.0
2019-05-31 10:05:00,72.85,72.85,72.32,72.39,42923.0,62.1973,62.1973,61.7448,61.8046,42923.0
2019-05-31 10:10:00,72.39,72.39,71.96,71.96,100103.0,61.8046,61.8046,61.4374,61.4374,100103.0
2019-05-31 10:15:00,71.95,72.02,71.68,71.9,120601.0,61.4289,61.4887,61.1984,61.3862,120601.0
2019-05-31 10:20:00,71.9,71.92,71.56,71.58,68520.0,61.3862,61.4033,61.0959,61.113,68520.0
2019-05-31 10:25:00,71.55,71.71,71.42,71.45,34581.0,61.0874,61.224,60.9764,61.002,34581.0
2019-05-31 10:30:00,71.45,71.51,71.37,71.39,78884.0,61.002,61.0532,60.9337,60.9508,78884.0
2019-05-31 10:35:00,71.4,71.4,70.62,70.65,138987.0,60.9593,60.9593,60.2934,60.319,138987.0
2019-05-31 10:40:00,70.68,70.71,70.03,70.24,325435.0,60.3446,60.3702,59.7897,59.9689,325435.0
2019-05-31 10:45:00,70.24,70.56,70.13,70.52,243183.0,59.9689,60.2422,59.875,60.208,243183.0
2019-05-31 10:50:00,70.53,70.92,70.53,70.81,103743.0,60.2165,60.5495,60.2165,60.4556,103743.0
2019-05-31 10:55:00,70.84,70.94,70.78,70.84,114000.0,60.4812,60.5666,60.43,60.4812,114000.0
2019-05-31 11:00:00,70.83,70.87,70.39,70.39,147719.0,60.4727,60.5068,60.097,60.097,147719.0
2019-05-31 11:05:00,70.41,70.42,70.09,70.15,103439.0,60.1141,60.1226,59.8409,59.8921,103439.0
2019-05-31 11:10:00,70.13,70.26,70.13,70.22,72598.0,59.875,59.986,59.875,59.9519,72598.0
2019-05-31 11:15:00,70.21,70.28,70.12,70.17,43680.0,59.9433,60.0031,59.8665,59.9092,43680.0
2019-05-31 11:20:00,70.18,70.18,69.94,69.96,41810.0,59.9177,59.9177,59.7128,59.7299,41810.0
2019-05-31 11:25:00,69.95,70.02,69.91,69.96,40677.0,59.7214,59.7811,59.6872,59.7299,40677.0
2019-05-31 11:30:00,69.95,69.95,69.61,69.68,80007.0,59.7214,59.7214,59.4311,59.4908,80007.0
2019-05-31 11:35:00,69.64,69.78,69.55,69.69,57666.0,59.4567,59.5762,59.3798,59.4994,57666.0
2019-05-31 11:40:00,69.69,69.83,69.53,69.56,82723.0,59.4994,59.6189,59.3628,59.3884,82723.0
2019-05-31 11:45:00,69.53,69.62,69.48,69.53,54589.0,59.3628,59.4396,59.3201,59.3628,54589.0
2019-05-31 11:50:00,69.52,69.57,69.29,69.33,109589.0,59.3542,59.3969,59.1579,59.192,109589.0
2019-05-31 11:55:00,69.32,69.42,69.21,69.41,51870.0,59.1835,59.2689,59.0896,59.2603,51870.0
2019-05-31 12:00:00,69.4,69.42,69.21,69.3,41108.0,59.2518,59.2689,59.0896,59.1664,41108.0
2019-05-31 12:05:00,69.29,69.37,69.12,69.19,46182.0,59.1579,59.2262,59.0127,59.0725,46182.0
2019-05-31 12:10:00,69.22,69.22,69.1,69.17,45495.0,59.0981,59.0981,58.9956,59.0554,45495.0
2019-05-31 12:15:00,69.19,69.24,69.04,69.1,57163.0,59.0725,59.1152,58.9444,58.9956,57163.0
2019-05-31 12:20:00,69.07,69.09,68.8,68.86,93055.0,58.97,58.9871,58.7395,58.7907,93055.0
2019-05-31 12:25:00,68.87,68.93,68.63,68.65,100690.0,58.7993,58.8505,58.5944,58.6114,100690.0
2019-05-31 12:30:00,68.66,68.88,68.66,68.69,54933.0,58.62,58.8078,58.62,58.6456,54933.0
2019-05-31 12:35:00,68.69,68.87,68.69,68.78,33390.0,58.6456,58.7993,58.6456,58.7224,33390.0
2019-05-31 12:40:00,68.8,68.83,68.67,68.71,46077.0,58.7395,58.7651,58.6285,58.6627,46077.0
2019-05-31 12:45:00,68.73,68.83,68.71,68.81,14690.0,58.6797,58.7651,58.6627,58.7481,14690.0
2019-05-31 12:50:00,68.81,69.02,68.81,69.0,47897.0,58.7481,58.9273,58.7481,58.9103,47897.0
2019-05-31 12:55:00,69.0,69.05,68.86,68.9,44283.0,58.9103,58.953,58.7907,58.8249,44283.0
2019-05-31 13:00:00,68.91,69.01,68.91,68.92,13865.0,58.8334,58.9188,58.8334,58.842,13865.0
2019-05-31 13:05:00,68.92,69.01,68.86,69.01,29653.0,58.842,58.9188,58.7907,58.9188,29653.0
2019-05-31 13:10:00,69.01,69.13,69.01,69.02,31845.0,58.9188,59.0213,58.9188,58.9273,31845.0
2019-05-31 13:15:00,69.04,69.14,69.03,69.11,28620.0,58.9444,59.0298,58.9359,59.0042,28620.0
2019-05-31 13:20:00,69.12,69.24,69.11,69.22,18546.0,59.0127,59.1152,59.0042,59.0981,18546.0
2019-05-31 13:25:00,69.21,69.37,69.21,69.36,46189.0,59.0896,59.2262,59.0896,59.2176,46189.0
2019-05-31 13:30:00,69.36,69.54,69.36,69.54,45163.0,59.2176,59.3713,59.2176,59.3713,45163.0
2019-05-31 13:35:00,69.54,69.63,69.47,69.51,77944.0,59.3713,59.4481,59.3115,59.3457,77944.0
2019-05-31 13:40:00,69.51,69.66,69.48,69.57,57294.0,59.3457,59.4738,59.3201,59.3969,57294.0
2019-05-31 13:45:00,69.56,69.61,69.48,69.49,85447.0,59.3884,59.4311,59.3201,59.3286,85447.0
2019-05-31 13:50:00,69.5,69.52,69.4,69.48,49049.0,59.3372,59.3542,59.2518,59.3201,49049.0
2019-05-31 13:55:00,69.48,69.53,69.33,69.33,52454.0,59.3201,59.3628,59.192,59.192,52454.0
2019-05-31 14:00:00,69.32,69.35,69.18,69.19,52536.0,59.1835,59.2091,59.0639,59.0725,52536.0
2019-05-31 14:05:00,69.19,69.19,69.07,69.09,27630.0,59.0725,59.0725,58.97,58.9871,27630.0
2019-05-31 14:10:00,69.1,69.1,68.97,68.98,40756.0,58.9956,58.9956,58.8847,58.8932,40756.0
2019-05-31 14:15:00,68.98,68.98,68.75,68.77,55682.0,58.8932,58.8932,58.6968,58.7139,55682.0
2019-05-31 14:20:00,68.76,68.76,68.53,68.59,50542.0,58.7054,58.7054,58.509,58.5602,50542.0
2019-05-31 14:25:00,68.58,68.67,68.52,68.67,33475.0,58.5517,58.6285,58.5005,58.6285,33475.0
2019-05-31 14:30:00,68.68,68.84,68.66,68.77,57715.0,58.6371,58.7737,58.62,58.7139,57715.0
2019-05-31 14:35:00,68.78,68.9,68.76,68.89,26309.0,58.7224,58.8249,58.7054,58.8164,26309.0
2019-05-31 14:40:00,68.88,68.91,68.81,68.9,30032.0,58.8078,58.8334,58.7481,58.8249,30032.0
2019-05-31 14:45:00,68.91,69.02,68.89,68.9,33984.0,58.8334,58.9273,58.8164,58.8249,33984.0
2019-05-31 14:50:00,68.9,69.0,68.88,68.88,41576.0,58.8249,58.9103,58.8078,58.8078,41576.0
2019-05-31 14:55:00,68.88,68.88,68.62,68.62,38535.0,58.8078,58.8078,58.5858,58.5858,38535.0
2019-05-31 15:00:00,68.64,68.65,68.4,68.4,56911.0,58.6029,58.6114,58.398,58.398,56911.0
2019-05-31 15:05:00,68.41,68.42,68.35,68.41,87813.0,58.4065,58.4151,58.3553,58.4065,87813.0
2019-05-31 15:10:00,68.41,68.41,68.31,68.33,55992.0,58.4065,58.4065,58.3212,58.3382,55992.0
2019-05-31 15:15:00,68.33,68.4,68.29,68.37,83642.0,58.3382,58.398,58.3041,58.3724,83642.0
2019-05-31 15:20:00,68.37,68.38,68.23,68.3,63817.0,58.3724,58.3809,58.2529,58.3126,63817.0
2019-05-31 15:25:00,68.3,68.38,68.26,68.36,71645.0,58.3126,58.3809,58.2785,58.3639,71645.0
2019-05-31 15:30:00,68.33,68.4,68.29,68.33,107538.0,58.3382,58.398,58.3041,58.3382,107538.0
2019-05-31 15:35:00,68.33,68.41,68.31,68.37,94897.0,58.3382,58.4065,58.3212,58.3724,94897.0
2019-05-31 15:40:00,68.37,68.7,68.36,68.69,101914.0,58.3724,58.6541,58.3639,58.6456,101914.0
2019-05-31 15:45:00,68.69,68.87,68.67,68.72,119458.0,58.6456,58.7993,58.6285,58.6712,119458.0
2019-05-31 15:50:00,68.73,68.85,68.66,68.78,152839.0,58.6797,58.7822,58.62,58.7224,152839.0
2019-05-31 15:55:00,68.78,68.83,68.71,68.8,337081.0,58.7224,58.7651,58.6627,58.7395,337081.0
2019-06-03 09:30:00,68.65,69.01,68.65,68.91,51631.0,58.6114,58.9188,58.6114,58.8334,51631.0
2019-06-03 09:35:00,68.94,69.17,68.75,68.75,24791.0,58.859,59.0554,58.6968,58.6968,24791.0
2019-06-03 09:40:00,68.78,68.88,68.53,68.64,28060.0,58.7224,58.8078,58.509,58.6029,28060.0
2019-06-03 09:45:00,68.6,68.6,68.28,68.41,22255.0,58.5688,58.5688,58.2956,58.4065,22255.0
2019-06-03 09:50:00,68.38,68.38,68.14,68.23,100056.0,58.3809,58.3809,58.176,58.2529,100056.0
2019-06-03 09:55:00,68.23,68.23,67.97,68.14,25070.0,58.2529,58.2529,58.0309,58.176,25070.0
2019-06-03 10:00:00,68.12,68.33,68.11,68.21,22243.0,58.1589,58.3382,58.1504,58.2358,22243.0
2019-06-03 10:05:00,68.23,68.42,68.18,68.37,23351.0,58.2529,58.4151,58.2102,58.3724,23351.0
2019-06-03 10:10:00,68.35,68.35,68.13,68.15,15811.0,58.3553,58.3553,58.1675,58.1846,15811.0
2019-06-03 10:15:00,68.13,68.28,68.12,68.26,75736.0,58.1675,58.2956,58.1589,58.2785,75736.0
2019-06-03 10:20:00,68.28,68.61,68.26,68.61,33047.0,58.2956,58.5773,58.2785,58.5773,33047.0
2019-06-03 10:25:00,68.62,68.75,68.6,68.62,21745.0,58.5858,58.6968,58.5688,58.5858,21745.0
2019-06-03 10:30:00,68.63,68.82,68.58,68.82,19219.0,58.5944,58.7566,58.5517,58.7566,19219.0
2019-06-03 10:35:00,68.82,68.96,68.82,68.94,26146.0,58.7566,58.8761,58.7566,58.859,26146.0
2019-06-03 10:40:00,68.94,69.0,68.81,68.86,40572.0,58.859,58.9103,58.7481,58.7907,40572.0
2019-06-03 10:45:00,68.84,68.88,68.79,68.82,20646.0,58.7737,58.8078,58.731,58.7566,20646.0
2019-06-03 10:50:00,68.83,68.9,68.82,68.9,29023.0,58.7651,58.8249,58.7566,58.8249,29023.0
2019-06-03 10:55:00,68.89,69.1,68.88,69.1,31094.0,58.8164,58.9956,58.8078,58.9956,31094.0
2019-06-03 11:00:00,69.09,69.09,68.96,68.98,28685.0,58.9871,58.9871,58.8761,58.8932,28685.0
2019-06-03 11:05:00,68.98,68.98,68.69,68.7,29969.0,58.8932,58.8932,58.6456,58.6541,29969.0
2019-06-03 11:10:00,68.7,68.7,68.56,68.58,29892.0,58.6541,58.6541,58.5346,58.5517,29892.0
2019-06-03 11:15:00,68.59,68.65,68.56,68.59,16452.0,58.5602,58.6114,58.5346,58.5602,16452.0
2019-06-03 11:20:00,68.58,68.59,68.49,68.52,15802.0,58.5517,58.5602,58.4748,58.5005,15802.0
2019-06-03 11:25:00,68.51,68.54,68.37,68.37,24127.0,58.4919,58.5175,58.3724,58.3724,24127.0
2019-06-03 11:30:00,68.36,68.39,68.31,68.35,19011.0,58.3639,58.3895,58.3212,58.3553,19011.0
2019-06-03 11:35:00,68.36,68.38,68.25,68.38,17271.0,58.3639,58.3809,58.2699,58.3809,17271.0
2019-06-03 11:40:00,68.39,68.47,68.35,68.39,17616.0,58.3895,58.4578,58.3553,58.3895,17616.0
2019-06-03 11:45:00,68.39,68.41,68.34,68.36,16273.0,58.3895,58.4065,58.3468,58.3639,16273.0
2019-06-03 11:50:00,68.36,68.4,68.32,68.34,24977.0,58.3639,58.398,58.3297,58.3468,24977.0
2019-06-03 11:55:00,68.33,68.36,68.24,68.24,29308.0,58.3382,58.3639,58.2614,58.2614,29308.0
2019-06-03 12:00:00,68.23,68.33,68.22,68.29,23575.0,58.2529,58.3382,58.2443,58.3041,23575.0
2019-06-03 12:05:00,68.28,68.36,68.24,68.35,17897.0,58.2956,58.3639,58.2614,58.3553,17897.0
2019-06-03 12:10:00,68.36,68.41,68.33,68.41,20368.0,58.3639,58.4065,58.3382,58.4065,20368.0
2019-06-03 12:15:00,68.41,68.45,68.4,68.43,12786.0,58.4065,58.4407,58.398,58.4236,12786.0
2019-06-03 12:20:00,68.42,68.46,68.39,68.43,9238.0,58.4151,58.4492,58.3895,58.4236,9238.0
2019-06-03 12:25:00,68.43,68.47,68.38,68.45,13702.0,58.4236,58.4578,58.3809,58.4407,13702.0
2019-06-03 12:30:00,68.45,68.58,68.45,68.48,26419.0,58.4407,58.5517,58.4407,58.4663,26419.0
2019-06-03 12:35:00,68.49,68.6,68.49,68.56,17381.0,58.4748,58.5688,58.4748,58.5346,17381.0
2019-06-03 12:40:00,68.56,68.57,68.5,68.53,13474.0,58.5346,58.5431,58.4834,58.509,13474.0
2019-06-03 12:45:00,68.53,68.66,68.49,68.65,22303.0,58.509,58.62,58.4748,58.6114,22303.0
2019-06-03 12:50:00,68.65,68.65,68.45,68.56,22098.0,58.6114,58.6114,58.4407,58.5346,22098.0
2019-06-03 12:55:00,68.56,68.58,68.46,68.48,10717.0,58.5346,58.5517,58.4492,58.4663,10717.0
2019-06-03 13:00:00,68.48,68.53,68.43,68.53,13144.0,58.4663,58.509,58.4236,58.509,13144.0
2019-06-03 13:05:00,68.53,68.56,68.49,68.56,12133.0,58.509,58.5346,58.4748,58.5346,12133.0
2019-06-03 13:10:00,68.56,68.6,68.5,68.59,11857.0,58.5346,58.5688,58.4834,58.5602,11857.0
2019-06-03 13:15:00,68.59,68.68,68.57,68.67,56477.0,58.5602,58.6371,58.5431,58.6285,56477.0
2019-06-03 13:20:00,68.69,68.71,68.61,68.67,18338.0,58.6456,58.6627,58.5773,58.6285,18338.0
2019-06-03 13:25:00,68.67,68.94,68.67,68.7,36450.0,58.6285,58.859,58.6285,58.6541,36450.0
2019-06-03 13:30:00,68.7,68.71,68.54,68.56,17578.0,58.6541,58.6627,58.5175,58.5346,17578.0
2019-06-03 13:35:00,68.55,68.64,68.54,68.62,10557.0,58.5261,58.6029,58.5175,58.5858,10557.0
2019-06-03 13:40:00,68.62,68.72,68.61,68.69,15228.0,58.5858,58.6712,58.5773,58.6456,15228.0
2019-06-03 13:45:00,68.7,68.77,68.69,68.74,14212.0,58.6541,58.7139,58.6456,58.6883,14212.0
2019-06-03 13:50:00,68.73,68.83,68.72,68.77,13248.0,58.6797,58.7651,58.6712,58.7139,13248.0
2019-06-03 13:55:00,68.76,68.98,68.75,68.87,27348.0,58.7054,58.8932,58.6968,58.7993,27348.0
2019-06-03 14:00:00,68.87,68.91,68.77,68.88,31959.0,58.7993,58.8334,58.7139,58.8078,31959.0
2019-06-03 14:05:00,68.88,68.98,68.79,68.98,14930.0,58.8078,58.8932,58.731,58.8932,14930.0
2019-06-03 14:10:00,68.96,68.98,68.84,68.86,76550.0,58.8761,58.8932,58.7737,58.7907,76550.0
2019-06-03 14:15:00,68.85,68.85,68.75,68.78,14600.0,58.7822,58.7822,58.6968,58.7224,14600.0
2019-06-03 14:20:00,68.78,68.83,68.74,68.78,15668.0,58.7224,58.7651,58.6883,58.7224,15668.0
2019-06-03 14:25:00,68.79,68.81,68.72,68.76,28432.0,58.731,58.7481,58.6712,58.7054,28432.0
2019-06-03 14:30:00,68.79,68.83,68.59,68.64,32437.0,58.731,58.7651,58.5602,58.6029,32437.0
2019-06-03 14:35:00,68.64,68.7,68.6,68.69,26773.0,58.6029,58.6541,58.5688,58.6456,26773.0
2019-06-03 14:40:00,68.69,68.76,68.66,68.76,19254.0,58.6456,58.7054,58.62,58.7054,19254.0
2019-06-03 14:45:00,68.76,68.8,68.7,68.75,17224.0,58.7054,58.7395,58.6541,58.6968,17224.0
2019-06-03 14:50:00,68.74,68.78,68.72,68.77,19358.0,58.6883,58.7224,58.6712,58.7139,19358.0
2019-06-03 14:55:00,68.78,68.8,68.74,68.79,22582.0,58.7224,58.7395,58.6883,58.731,22582.0
2019-06-03 15:00:00,68.78,68.8,68.67,68.69,29562.0,58.7224,58.7395,58.6285,58.6456,29562.0
2019-06-03 15:05:00,68.7,68.79,68.69,68.76,22171.0,58.6541,58.731,58.6456,58.7054,22171.0
2019-06-03 15:10:00,68.76,68.86,68.71,68.86,30694.0,58.7054,58.7907,58.6627,58.7907,30694.0
2019-06-03 15:15:00,68.87,68.91,68.78,68.83,39633.0,58.7993,58.8334,58.7224,58.7651,39633.0
2019-06-03 15:20:00,68.83,68.92,68.78,68.78,76308.0,58.7651,58.842,58.7224,58.7224,76308.0
2019-06-03 15:25:00,68.78,68.8,68.66,68.72,32303.0,58.7224,58.7395,58.62,58.6712,32303.0
2019-06-03 15:30:00,68.72,68.72,68.6,68.69,56518.0,58.6712,58.6712,58.5688,58.6456,56518.0
2019-06-03 15:35:00,68.68,68.74,68.6,68.65,42394.0,58.6371,58.6883,58.5688,58.6114,42394.0
2019-06-03 15:40:00,68.65,68.72,68.63,68.69,48784.0,58.6114,58.6712,58.5944,58.6456,48784.0
2019-06-03 15:45:00,68.69,68.79,68.66,68.71,67830.0,58.6456,58.731,58.62,58.6627,67830.0
2019-06-03 15:50:00,68.72,68.84,68.71,68.83,109566.0,58.6712,58.7737,58.6627,58.7651,109566.0
2019-06-03 15:55:00,68.83,69.01,68.83,68.93,222041.0,58.7651,58.9188,58.7651,58.8505,222041.0
2019-06-04 09:30:00,69.05,69.27,68.82,69.27,50397.0,58.953,59.1408,58.7566,59.1408,50397.0
2019-06-04 09:35:00,69.29,69.43,69.28,69.41,18464.0,59.1579,59.2774,59.1493,59.2603,18464.0
2019-06-04 09:40:00,69.45,69.49,69.31,69.32,15638.0,59.2945,59.3286,59.1749,59.1835,15638.0
2019-06-04 09:45:00,69.34,69.39,69.26,69.34,17868.0,59.2005,59.2432,59.1322,59.2005,17868.0
2019-06-04 09:50:00,69.34,69.44,69.3,69.36,30878.0,59.2005,59.2859,59.1664,59.2176,30878.0
2019-06-04 09:55:00,69.36,69.52,69.35,69.45,18095.0,59.2176,59.3542,59.2091,59.2945,18095.0
2019-06-04 10:00:00,69.45,69.52,69.42,69.5,20358.0,59.2945,59.3542,59.2689,59.3372,20358.0
2019-06-04 10:05:00,69.49,69.5,69.24,69.27,56954.0,59.3286,59.3372,59.1152,59.1408,56954.0
2019-06-04 10:10:00,69.27,69.36,69.22,69.23,102361.0,59.1408,59.2176,59.0981,59.1066,102361.0
2019-06-04 10:15:00,69.25,69.5,69.2,69.48,26728.0,59.1237,59.3372,59.081,59.3201,26728.0
2019-06-04 10:20:00,69.48,69.63,69.48,69.62,13151.0,59.3201,59.4481,59.3201,59.4396,13151.0
2019-06-04 10:25:00,69.6,69.74,69.55,69.55,25867.0,59.4225,59.5421,59.3798,59.3798,25867.0
2019-06-04 10:30:00,69.54,69.59,69.49,69.5,19144.0,59.3713,59.414,59.3286,59.3372,19144.0
2019-06-04 10:35:00,69.51,69.64,69.49,69.61,22571.0,59.3457,59.4567,59.3286,59.4311,22571.0
2019-06-04 10:40:00,69.61,69.63,69.5,69.51,19931.0,59.4311,59.4481,59.3372,59.3457,19931.0
2019-06-04 10:45:00,69.5,69.5,69.19,69.2,46362.0,59.3372,59.3372,59.0725,59.081,46362.0
2019-06-04 10:50:00,69.21,69.23,69.05,69.07,23310.0,59.0896,59.1066,58.953,58.97,23310.0
2019-06-04 10:55:00,69.08,69.14,68.98,69.05,41918.0,58.9786,59.0298,58.8932,58.953,41918.0
2019-06-04 11:00:00,69.04,69.22,69.0,69.2,21700.0,58.9444,59.0981,58.9103,59.081,21700.0
2019-06-04 11:05:00,69.2,69.23,69.02,69.03,17023.0,59.081,59.1066,58.9273,58.9359,17023.0
2019-06-04 11:10:00,69.03,69.09,68.94,68.97,18773.0,58.9359,58.9871,58.859,58.8847,18773.0
2019-06-04 11:15:00,68.98,69.11,68.97,69.01,16322.0,58.8932,59.0042,58.8847,58.9188,16322.0
2019-06-04 11:20:00,69.01,69.02,68.94,68.98,31789.0,58.9188,58.9273,58.859,58.8932,31789.0
2019-06-04 11:25:00,68.97,69.0,68.88,68.88,13322.0,58.8847,58.9103,58.8078,58.8078,13322.0
2019-06-04 11:30:00,68.88,69.01,68.87,69.01,21356.0,58.8078,58.9188,58.7993,58.9188,21356.0
2019-06-04 11:35:00,68.99,69.02,68.99,69.02,21124.0,58.9017,58.9273,58.9017,58.9273,21124.0
2019-06-04 11:40:00,69.02,69.06,68.93,68.95,36521.0,58.9273,58.9615,58.8505,58.8676,36521.0
2019-06-04 11:45:00,68.95,68.97,68.88,68.96,18214.0,58.8676,58.8847,58.8078,58.8761,18214.0
2019-06-04 11:50:00,68.95,68.96,68.9,68.96,19869.0,58.8676,58.8761,58.8249,58.8761,19869.0
2019-06-04 11:55:00,68.97,68.97,68.87,68.89,12788.0,58.8847,58.8847,58.7993,58.8164,12788.0
2019-06-04 12:00:00,68.9,68.92,68.82,68.82,13379.0,58.8249,58.842,58.7566,58.7566,13379.0
2019-06-04 12:05:00,68.82,68.82,68.74,68.78,21398.0,58.7566,58.7566,58.6883,58.7224,21398.0
2019-06-04 12:10:00,68.79,68.8,68.75,68.77,20102.0,58.731,58.7395,58.6968,58.7139,20102.0
2019-06-04 12:15:00,68.77,68.77,68.69,68.72,15376.0,58.7139,58.7139,58.6456,58.6712,15376.0
2019-06-04 12:20:00,68.73,68.8,68.7,68.78,25355.0,58.6797,58.7395,58.6541,58.7224,25355.0
2019-06-04 12:25:00,68.79,68.81,68.78,68.78,9702.0,58.731,58.7481,58.7224,58.7224,9702.0
2019-06-04 12:30:00,68.78,68.8,68.76,68.76,14347.0,58.7224,58.7395,58.7054,58.7054,14347.0
2019-06-04 12:35:00,68.76,68.78,68.72,68.77,16875.0,58.7054,58.7224,58.6712,58.7139,16875.0
2019-06-04 12:40:00,68.78,68.8,68.73,68.78,15984.0,58.7224,58.7395,58.6797,58.7224,15984.0
2019-06-04 12:45:00,68.78,68.8,68.77,68.79,10960.0,58.7224,58.7395,58.7139,58.731,10960.0
2019-06-04 12:50:00,68.78,68.88,68.78,68.83,21821.0,58.7224,58.8078,58.7224,58.7651,21821.0
2019-06-04 12:55:00,68.84,68.87,68.82,68.84,13257.0,58.7737,58.7993,58.7566,58.7737,13257.0
2019-06-04 13:00:00,68.85,68.85,68.81,68.82,14347.0,58.7822,58.7822,58.7481,58.7566,14347.0
2019-06-04 13:05:00,68.83,69.06,68.83,69.06,38355.0,58.7651,58.9615,58.7651,58.9615,38355.0
2019-06-04 13:10:00,69.05,69.11,69.03,69.09,53268.0,58.953,59.0042,58.9359,58.9871,53268.0
2019-06-04 13:15:00,69.09,69.24,69.06,69.19,40064.0,58.9871,59.1152,58.9615,59.0725,40064.0
2019-06-04 13:20:00,69.18,69.24,69.18,69.24,21659.0,59.0639,59.1152,59.0639,59.1152,21659.0
2019-06-04 13:25:00,69.23,69.26,69.21,69.23,35690.0,59.1066,59.1322,59.0896,59.1066,35690.0
2019-06-04 13:30:00,69.23,69.24,69.12,69.24,22627.0,59.1066,59.1152,59.0127,59.1152,22627.0
2019-06-04 13:35:00,69.24,69.24,69.15,69.17,21643.0,59.1152,59.1152,59.0383,59.0554,21643.0
2019-06-04 13:40:00,69.16,69.31,69.1,69.31,84526.0,59.0469,59.1749,58.9956,59.1749,84526.0
2019-06-04 13:45:00,69.31,69.35,69.25,69.27,29664.0,59.1749,59.2091,59.1237,59.1408,29664.0
2019-06-04 13:50:00,69.27,69.41,69.25,69.41,39470.0,59.1408,59.2603,59.1237,59.2603,39470.0
2019-06-04 13:55:00,69.41,69.44,69.3,69.44,97455.0,59.2603,59.2859,59.1664,59.2859,97455.0
2019-06-04 14:00:00,69.44,69.44,69.33,69.36,25757.0,59.2859,59.2859,59.192,59.2176,25757.0
2019-06-04 14:05:00,69.36,69.37,69.19,69.26,50362.0,59.2176,59.2262,59.0725,59.1322,50362.0
2019-06-04 14:10:00,69.27,69.28,69.09,69.13,21528.0,59.1408,59.1493,58.9871,59.0213,21528.0
2019-06-04 14:15:00,69.13,69.16,69.11,69.14,19998.0,59.0213,59.0469,59.0042,59.0298,19998.0
2019-06-04 14:20:00,69.14,69.17,69.07,69.08,27941.0,59.0298,59.0554,58.97,58.9786,27941.0
2019-06-04 14:25:00,69.09,69.13,69.0,69.01,15276.0,58.9871,59.0213,58.9103,58.9188,15276.0
2019-06-04 14:30:00,69.01,69.05,68.96,69.05,26741.0,58.9188,58.953,58.8761,58.953,26741.0
2019-06-04 14:35:00,69.01,69.06,69.01,69.02,15807.0,58.9188,58.9615,58.9188,58.9273,15807.0
2019-06-04 14:40:00,69.02,69.03,68.95,69.0,25978.0,58.9273,58.9359,58.8676,58.9103,25978.0
2019-06-04 14:45:00,69.0,69.0,68.93,68.95,18232.0,58.9103,58.9103,58.8505,58.8676,18232.0
2019-06-04 14:50:00,68.95,68.96,68.86,68.94,18977.0,58.8676,58.8761,58.7907,58.859,18977.0
2019-06-04 14:55:00,68.93,68.95,68.92,68.92,28766.0,58.8505,58.8676,58.842,58.842,28766.0
2019-06-04 15:00:00,68.93,69.1,68.92,69.03,36637.0,58.8505,58.9956,58.842,58.9359,36637.0
2019-06-04 15:05:00,69.04,69.14,69.03,69.14,24618.0,58.9444,59.0298,58.9359,59.0298,24618.0
2019-06-04 15:10:00,69.14,69.16,69.11,69.16,22562.0,59.0298,59.0469,59.0042,59.0469,22562.0
2019-06-04 15:15:00,69.15,69.21,69.12,69.2,28917.0,59.0383,59.0896,59.0127,59.081,28917.0
2019-06-04 15:20:00,69.19,69.21,69.16,69.2,38282.0,59.0725,59.0896,59.0469,59.081,38282.0
2019-06-04 15:25:00,69.2,69.28,69.15,69.28,51796.0,59.081,59.1493,59.0383,59.1493,51796.0
2019-06-04 15:30:00,69.28,69.37,69.24,69.35,47194.0,59.1493,59.2262,59.1152,59.2091,47194.0
2019-06-04 15:35:00,69.36,69.43,69.32,69.37,47751.0,59.2176,59.2774,59.1835,59.2262,47751.0
2019-06-04 15:40:00,69.37,69.38,69.3,69.34,49809.0,59.2262,59.2347,59.1664,59.2005,49809.0
2019-06-04 15:45:00,69.33,69.38,69.33,69.37,45409.0,59.192,59.2347,59.192,59.2262,45409.0
2019-06-04 15:50:00,69.37,69.39,69.26,69.3,148098.0,59.2262,59.2432,59.1322,59.1664,148098.0
2019-06-04 15:55:00,69.29,69.46,69.27,69.37,270373.0,59.1579,59.303,59.1408,59.2262,270373.0
2019-06-05 09:30:00,70.1,70.93,69.92,69.92,80887.0,59.8494,60.558,59.6957,59.6957,80887.0
2019-06-05 09:35:00,69.98,70.04,69.91,69.94,24338.0,59.747,59.7982,59.6872,59.7128,24338.0
2019-06-05 09:40:00,69.91,69.96,69.81,69.87,43016.0,59.6872,59.7299,59.6018,59.653,43016.0
2019-06-05 09:45:00,69.89,69.93,69.84,69.92,46396.0,59.6701,59.7043,59.6274,59.6957,46396.0
2019-06-05 09:50:00,69.9,70.01,69.88,70.01,54554.0,59.6787,59.7726,59.6616,59.7726,54554.0
2019-06-05 09:55:00,70.0,70.02,69.95,70.0,23178.0,59.764,59.7811,59.7214,59.764,23178.0
2019-06-05 10:00:00,70.0,70.04,69.87,69.9,39498.0,59.764,59.7982,59.653,59.6787,39498.0
2019-06-05 10:05:00,69.92,69.97,69.87,69.91,58581.0,59.6957,59.7384,59.653,59.6872,58581.0
2019-06-05 10:10:00,69.91,69.91,69.77,69.82,89749.0,59.6872,59.6872,59.5677,59.6104,89749.0
2019-06-05 10:15:00,69.81,69.83,69.74,69.78,26969.0,59.6018,59.6189,59.5421,59.5762,26969.0
2019-06-05 10:20:00,69.76,69.81,69.59,69.61,29707.0,59.5591,59.6018,59.414,59.4311,29707.0
2019-06-05 10:25:00,69.61,69.61,69.48,69.55,40131.0,59.4311,59.4311,59.3201,59.3798,40131.0
2019-06-05 10:30:00,69.54,69.56,69.43,69.48,36304.0,59.3713,59.3884,59.2774,59.3201,36304.0
2019-06-05 10:35:00,69.48,69.49,69.33,69.38,40853.0,59.3201,59.3286,59.192,59.2347,40853.0
2019-06-05 10:40:00,69.38,69.76,69.35,69.75,73971.0,59.2347,59.5591,59.2091,59.5506,73971.0
2019-06-05 10:45:00,69.76,70.02,69.74,69.96,18389.0,59.5591,59.7811,59.5421,59.7299,18389.0
2019-06-05 10:50:00,69.96,70.01,69.86,69.94,22902.0,59.7299,59.7726,59.6445,59.7128,22902.0
2019-06-05 10:55:00,69.95,69.96,69.87,69.9,23685.0,59.7214,59.7299,59.653,59.6787,23685.0
2019-06-05 11:00:00,69.9,69.91,69.85,69.9,22231.0,59.6787,59.6872,59.636,59.6787,22231.0
2019-06-05 11:05:00,69.9,69.91,69.82,69.91,17647.0,59.6787,59.6872,59.6104,59.6872,17647.0
2019-06-05 11:10:00,69.9,69.94,69.86,69.86,22753.0,59.6787,59.7128,59.6445,59.6445,22753.0
2019-06-05 11:15:00,69.87,69.88,69.76,69.86,18841.0,59.653,59.6616,59.5591,59.6445,18841.0
2019-06-05 11:20:00,69.87,69.93,69.87,69.89,75061.0,59.653,59.7043,59.653,59.6701,75061.0
2019-06-05 11:25:00,69.89,70.04,69.88,70.02,26960.0,59.6701,59.7982,59.6616,59.7811,26960.0
2019-06-05 11:30:00,70.07,70.31,70.07,70.31,26115.0,59.8238,60.0287,59.8238,60.0287,26115.0
2019-06-05 11:35:00,70.32,70.34,70.22,70.31,25455.0,60.0372,60.0543,59.9519,60.0287,25455.0
2019-06-05 11:40:00,70.31,70.32,70.26,70.3,25671.0,60.0287,60.0372,59.986,60.0202,25671.0
2019-06-05 11:45:00,70.3,70.41,70.29,70.39,36006.0,60.0202,60.1141,60.0116,60.097,36006.0
2019-06-05 11:50:00,70.4,70.54,70.39,70.51,17052.0,60.1055,60.2251,60.097,60.1995,17052.0
2019-06-05 11:55:00,70.52,70.52,70.41,70.48,21213.0,60.208,60.208,60.1141,60.1738,21213.0
2019-06-05 12:00:00,70.48,70.54,70.48,70.5,20909.0,60.1738,60.2251,60.1738,60.1909,20909.0
2019-06-05 12:05:00,70.49,70.51,70.47,70.47,14550.0,60.1824,60.1995,60.1653,60.1653,14550.0
2019-06-05 12:10:00,70.48,70.62,70.48,70.52,22413.0,60.1738,60.2934,60.1738,60.208,22413.0
2019-06-05 12:15:00,70.52,70.66,70.5,70.64,9935.0,60.208,60.3275,60.1909,60.3105,9935.0
2019-06-05 12:20:00,70.66,70.69,70.58,70.6,16015.0,60.3275,60.3531,60.2592,60.2763,16015.0
2019-06-05 12:25:00,70.6,70.63,70.57,70.61,15612.0,60.2763,60.3019,60.2507,60.2848,15612.0
2019-06-05 12:30:00,70.62,70.63,70.46,70.55,21618.0,60.2934,60.3019,60.1568,60.2336,21618.0
2019-06-05 12:35:00,70.53,70.53,70.5,70.53,13154.0,60.2165,60.2165,60.1909,60.2165,13154.0
2019-06-05 12:40:00,70.52,70.53,70.5,70.52,8335.0,60.208,60.2165,60.1909,60.208,8335.0
2019-06-05 12:45:00,70.53,70.65,70.53,70.63,10826.0,60.2165,60.319,60.2165,60.3019,10826.0
2019-06-05 12:50:00,70.63,70.65,70.6,70.63,11703.0,60.3019,60.319,60.2763,60.3019,11703.0
2019-06-05 12:55:00,70.64,70.66,70.61,70.65,10392.0,60.3105,60.3275,60.2848,60.319,10392.0
2019-06-05 13:00:00,70.65,70.67,70.63,70.65,8466.0,60.319,60.3361,60.3019,60.319,8466.0
2019-06-05 13:05:00,70.66,70.68,70.63,70.63,11729.0,60.3275,60.3446,60.3019,60.3019,11729.0
2019-06-05 13:10:00,70.62,70.62,70.54,70.55,14998.0,60.2934,60.2934,60.2251,60.2336,14998.0
2019-06-05 13:15:00,70.55,70.62,70.53,70.62,10699.0,60.2336,60.2934,60.2165,60.2934,10699.0
2019-06-05 13:20:00,70.62,70.64,70.6,70.61,8990.0,60.2934,60.3105,60.2763,60.2848,8990.0
2019-06-05 13:25:00,70.61,70.62,70.6,70.61,8499.0,60.2848,60.2934,60.2763,60.2848,8499.0
2019-06-05 13:30:00,70.61,70.64,70.6,70.62,14872.0,60.2848,60.3105,60.2763,60.2934,14872.0
2019-06-05 13:35:00,70.62,70.62,70.56,70.59,11917.0,60.2934,60.2934,60.2422,60.2678,11917.0
2019-06-05 13:40:00,70.57,70.57,70.54,70.55,11667.0,60.2507,60.2507,60.2251,60.2336,11667.0
2019-06-05 13:45:00,70.56,70.59,70.54,70.55,10929.0,60.2422,60.2678,60.2251,60.2336,10929.0
2019-06-05 13:50:00,70.55,70.56,70.52,70.52,10368.0,60.2336,60.2422,60.208,60.208,10368.0
2019-06-05 13:55:00,70.51,70.55,70.45,70.55,13765.0,60.1995,60.2336,60.1482,60.2336,13765.0
2019-06-05 14:00:00,70.56,70.57,70.49,70.53,11092.0,60.2422,60.2507,60.1824,60.2165,11092.0
2019-06-05 14:05:00,70.53,70.6,70.52,70.57,9442.0,60.2165,60.2763,60.208,60.2507,9442.0
2019-06-05 14:10:00,70.58,70.6,70.57,70.58,11318.0,60.2592,60.2763,60.2507,60.2592,11318.0
2019-06-05 14:15:00,70.57,70.57,70.51,70.54,13062.0,60.2507,60.2507,60.1995,60.2251,13062.0
2019-06-05 14:20:00,70.54,70.59,70.54,70.59,10981.0,60.2251,60.2678,60.2251,60.2678,10981.0
2019-06-05 14:25:00,70.59,70.59,70.55,70.56,12341.0,60.2678,60.2678,60.2336,60.2422,12341.0
2019-06-05 14:30:00,70.57,70.6,70.56,70.58,11372.0,60.2507,60.2763,60.2422,60.2592,11372.0
2019-06-05 14:35:00,70.58,70.68,70.56,70.67,18208.0,60.2592,60.3446,60.2422,60.3361,18208.0
2019-06-05 14:40:00,70.67,70.69,70.49,70.5,47876.0,60.3361,60.3531,60.1824,60.1909,47876.0
2019-06-05 14:45:00,70.51,70.55,70.49,70.52,14183.0,60.1995,60.2336,60.1824,60.208,14183.0
2019-06-05 14:50:00,70.52,70.56,70.52,70.54,12002.0,60.208,60.2422,60.208,60.2251,12002.0
2019-06-05 14:55:00,70.53,70.63,70.51,70.63,17871.0,60.2165,60.3019,60.1995,60.3019,17871.0
2019-06-05 15:00:00,70.62,70.73,70.6,70.73,14465.0,60.2934,60.3873,60.2763,60.3873,14465.0
2019-06-05 15:05:00,70.73,70.76,70.68,70.68,27576.0,60.3873,60.4129,60.3446,60.3446,27576.0
2019-06-05 15:10:00,70.69,70.72,70.6,70.71,55717.0,60.3531,60.3788,60.2763,60.3702,55717.0
2019-06-05 15:15:00,70.71,70.76,70.67,70.76,19458.0,60.3702,60.4129,60.3361,60.4129,19458.0
2019-06-05 15:20:00,70.77,70.81,70.76,70.78,23338.0,60.4214,60.4556,60.4129,60.43,23338.0
2019-06-05 15:25:00,70.78,70.86,70.76,70.82,23861.0,60.43,60.4983,60.4129,60.4641,23861.0
2019-06-05 15:30:00,70.82,70.82,70.72,70.73,32563.0,60.4641,60.4641,60.3788,60.3873,32563.0
2019-06-05 15:35:00,70.73,70.74,70.64,70.74,45860.0,60.3873,60.3958,60.3105,60.3958,45860.0
2019-06-05 15:40:00,70.74,70.87,70.68,70.8,67022.0,60.3958,60.5068,60.3446,60.4471,67022.0
2019-06-05 15:45:00,70.8,70.87,70.68,70.68,58621.0,60.4471,60.5068,60.3446,60.3446,58621.0
2019-06-05 15:50:00,70.69,70.86,70.69,70.81,103326.0,60.3531,60.4983,60.3531,60.4556,103326.0
2019-06-05 15:55:00,70.81,70.83,70.73,70.81,210019.0,60.4556,60.4727,60.3873,60.4556,210019.0
2019-06-06 09:30:00,70.95,71.05,70.72,70.85,45884.0,60.5751,60.6605,60.3788,60.4897,45884.0
2019-06-06 09:35:00,70.84,71.02,70.79,70.96,5438.0,60.4812,60.6349,60.4385,60.5837,5438.0
2019-06-06 09:40:00,70.97,70.97,70.78,70.89,75004.0,60.5922,60.5922,60.43,60.5239,75004.0
2019-06-06 09:45:00,70.89,70.92,70.62,70.62,25590.0,60.5239,60.5495,60.2934,60.2934,25590.0
2019-06-06 09:50:00,70.58,70.58,70.36,70.4,20182.0,60.2592,60.2592,60.0714,60.1055,20182.0
2019-06-06 09:55:00,70.41,70.46,70.31,70.41,29368.0,60.1141,60.1568,60.0287,60.1141,29368.0
2019-06-06 10:00:00,70.42,70.64,70.42,70.46,23574.0,60.1226,60.3105,60.1226,60.1568,23574.0
2019-06-06 10:05:00,70.45,70.5,70.37,70.39,21199.0,60.1482,60.1909,60.0799,60.097,21199.0
2019-06-06 10:10:00,70.39,70.45,70.31,70.35,16774.0,60.097,60.1482,60.0287,60.0629,16774.0
2019-06-06 10:15:00,70.34,70.34,70.22,70.28,26070.0,60.0543,60.0543,59.9519,60.0031,26070.0
2019-06-06 10:20:00,70.27,70.28,70.14,70.15,20838.0,59.9946,60.0031,59.8836,59.8921,20838.0
2019-06-06 10:25:00,70.15,70.22,70.06,70.16,25721.0,59.8921,59.9519,59.8153,59.9006,25721.0
2019-06-06 10:30:00,70.17,70.34,70.17,70.32,20442.0,59.9092,60.0543,59.9092,60.0372,20442.0
2019-06-06 10:35:00,70.33,70.52,70.31,70.52,18734.0,60.0458,60.208,60.0287,60.208,18734.0
2019-06-06 10:40:00,70.53,70.63,70.52,70.59,16513.0,60.2165,60.3019,60.208,60.2678,16513.0
2019-06-06 10:45:00,70.6,70.64,70.58,70.61,21250.0,60.2763,60.3105,60.2592,60.2848,21250.0
2019-06-06 10:50:00,70.61,70.76,70.6,70.7,25841.0,60.2848,60.4129,60.2763,60.3617,25841.0
2019-06-06 10:55:00,70.69,70.74,70.63,70.72,29285.0,60.3531,60.3958,60.3019,60.3788,29285.0
2019-06-06 11:00:00,70.71,70.89,70.71,70.88,25068.0,60.3702,60.5239,60.3702,60.5154,25068.0
2019-06-06 11:05:00,70.88,71.04,70.87,70.93,30600.0,60.5154,60.652,60.5068,60.558,30600.0
2019-06-06 11:10:00,70.93,70.99,70.85,70.91,21340.0,60.558,60.6093,60.4897,60.541,21340.0
2019-06-06 11:15:00,70.9,71.04,70.9,71.02,16035.0,60.5324,60.652,60.5324,60.6349,16035.0
2019-06-06 11:20:00,71.0,71.05,71.0,71.02,17910.0,60.6178,60.6605,60.6178,60.6349,17910.0
2019-06-06 11:25:00,71.03,71.12,71.03,71.07,24581.0,60.6434,60.7203,60.6434,60.6776,24581.0
2019-06-06 11:30:00,71.07,71.2,71.06,71.14,19798.0,60.6776,60.7886,60.669,60.7373,19798.0
2019-06-06 11:35:00,71.16,71.19,71.12,71.17,20618.0,60.7544,60.78,60.7203,60.763,20618.0
2019-06-06 11:40:00,71.17,71.19,71.09,71.09,26292.0,60.763,60.78,60.6947,60.6947,26292.0
2019-06-06 11:45:00,71.1,71.14,71.02,71.04,24809.0,60.7032,60.7373,60.6349,60.652,24809.0
2019-06-06 11:50:00,71.03,71.12,71.02,71.11,18303.0,60.6434,60.7203,60.6349,60.7117,18303.0
2019-06-06 11:55:00,71.09,71.13,71.07,71.11,17082.0,60.6947,60.7288,60.6776,60.7117,17082.0
2019-06-06 12:00:00,71.1,71.1,71.02,71.04,12926.0,60.7032,60.7032,60.6349,60.652,12926.0
2019-06-06 12:05:00,71.04,71.05,70.98,70.99,9264.0,60.652,60.6605,60.6007,60.6093,9264.0
2019-06-06 12:10:00,70.98,70.99,70.91,70.92,7417.0,60.6007,60.6093,60.541,60.5495,7417.0
2019-06-06 12:15:00,70.92,70.96,70.91,70.96,4099.0,60.5495,60.5837,60.541,60.5837,4099.0
2019-06-06 12:20:00,70.93,70.95,70.92,70.92,9904.0,60.558,60.5751,60.5495,60.5495,9904.0
2019-06-06 12:25:00,70.92,70.93,70.88,70.9,2900.0,60.5495,60.558,60.5154,60.5324,2900.0
2019-06-06 12:30:00,70.89,70.89,70.85,70.88,7506.0,60.5239,60.5239,60.4897,60.5154,7506.0
2019-06-06 12:35:00,70.88,70.88,70.84,70.85,6093.0,60.5154,60.5154,60.4812,60.4897,6093.0
2019-06-06 12:40:00,70.85,70.87,70.8,70.84,19641.0,60.4897,60.5068,60.4471,60.4812,19641.0
2019-06-06 12:45:00,70.84,70.85,70.77,70.82,11230.0,60.4812,60.4897,60.4214,60.4641,11230.0
2019-06-06 12:50:00,70.8,70.81,70.64,70.81,20413.0,60.4471,60.4556,60.3105,60.4556,20413.0
2019-06-06 12:55:00,70.81,70.86,70.8,70.86,11862.0,60.4556,60.4983,60.4471,60.4983,11862.0
2019-06-06 13:00:00,70.86,70.9,70.84,70.88,10022.0,60.4983,60.5324,60.4812,60.5154,10022.0
2019-06-06 13:05:00,70.89,70.89,70.85,70.86,4631.0,60.5239,60.5239,60.4897,60.4983,4631.0
2019-06-06 13:10:00,70.85,70.88,70.84,70.88,3714.0,60.4897,60.5154,60.4812,60.5154,3714.0
2019-06-06 13:15:00,70.87,70.88,70.84,70.84,4800.0,60.5068,60.5154,60.4812,60.4812,4800.0
2019-06-06 13:20:00,70.84,70.85,70.81,70.85,6563.0,60.4812,60.4897,60.4556,60.4897,6563.0
2019-06-06 13:25:00,70.84,70.91,70.84,70.91,5972.0,60.4812,60.541,60.4812,60.541,5972.0
2019-06-06 13:30:00,70.92,70.95,70.91,70.94,5336.0,60.5495,60.5751,60.541,60.5666,5336.0
2019-06-06 13:35:00,70.97,70.98,70.95,70.95,5684.0,60.5922,60.6007,60.5751,60.5751,5684.0
2019-06-06 13:40:00,70.95,71.03,70.94,71.02,7235.0,60.5751,60.6434,60.5666,60.6349,7235.0
2019-06-06 13:45:00,71.02,71.04,71.0,71.04,3621.0,60.6349,60.652,60.6178,60.652,3621.0
2019-06-06 13:50:00,71.05,71.06,71.03,71.05,5792.0,60.6605,60.669,60.6434,60.6605,5792.0
2019-06-06 13:55:00,71.05,71.06,71.02,71.03,4289.0,60.6605,60.669,60.6349,60.6434,4289.0
2019-06-06 14:00:00,71.02,71.02,70.97,71.02,8692.0,60.6349,60.6349,60.5922,60.6349,8692.0
2019-06-06 14:05:00,71.01,71.05,71.01,71.04,5487.0,60.6263,60.6605,60.6263,60.652,5487.0
2019-06-06 14:10:00,71.05,71.05,71.0,71.0,4538.0,60.6605,60.6605,60.6178,60.6178,4538.0
2019-06-06 14:15:00,71.01,71.05,70.99,71.03,15007.0,60.6263,60.6605,60.6093,60.6434,15007.0
2019-06-06 14:20:00,71.02,71.03,70.99,71.0,9319.0,60.6349,60.6434,60.6093,60.6178,9319.0
2019-06-06 14:25:00,71.0,71.01,70.97,70.98,12000.0,60.6178,60.6263,60.5922,60.6007,12000.0
2019-06-06 14:30:00,70.98,71.1,70.96,71.06,24715.0,60.6007,60.7032,60.5837,60.669,24715.0
2019-06-06 14:35:00,71.06,71.06,70.91,70.93,11686.0,60.669,60.669,60.541,60.558,11686.0
2019-06-06 14:40:00,70.92,71.02,70.91,71.0,8285.0,60.5495,60.6349,60.541,60.6178,8285.0
2019-06-06 14:45:00,71.01,71.02,70.94,70.94,7064.0,60.6263,60.6349,60.5666,60.5666,7064.0
2019-06-06 14:50:00,70.93,70.94,70.92,70.93,5845.0,60.558,60.5666,60.5495,60.558,5845.0
2019-06-06 14:55:00,70.92,70.94,70.91,70.94,6396.0,60.5495,60.5666,60.541,60.5666,6396.0
2019-06-06 15:00:00,70.94,70.96,70.92,70.94,16198.0,60.5666,60.5837,60.5495,60.5666,16198.0
2019-06-06 15:05:00,70.94,71.02,70.94,71.0,12040.0,60.5666,60.6349,60.5666,60.6178,12040.0
2019-06-06 15:10:00,71.0,71.01,70.98,70.99,11128.0,60.6178,60.6263,60.6007,60.6093,11128.0
2019-06-06 15:15:00,70.99,71.04,70.97,71.03,13342.0,60.6093,60.652,60.5922,60.6434,13342.0
2019-06-06 15:20:00,71.05,71.05,71.0,71.02,16240.0,60.6605,60.6605,60.6178,60.6349,16240.0
2019-06-06 15:25:00,71.01,71.09,71.01,71.09,20666.0,60.6263,60.6947,60.6263,60.6947,20666.0
2019-06-06 15:30:00,71.09,71.2,71.07,71.17,46609.0,60.6947,60.7886,60.6776,60.763,46609.0
2019-06-06 15:35:00,71.17,71.18,71.1,71.12,24036.0,60.763,60.7715,60.7032,60.7203,24036.0
2019-06-06 15:40:00,71.12,71.13,71.03,71.03,19333.0,60.7203,60.7288,60.6434,60.6434,19333.0
2019-06-06 15:45:00,71.03,71.09,71.01,71.08,23497.0,60.6434,60.6947,60.6263,60.6861,23497.0
2019-06-06 15:50:00,71.07,71.14,70.98,71.0,44316.0,60.6776,60.7373,60.6007,60.6178,44316.0
2019-06-06 15:55:00,71.01,71.07,70.91,70.97,158702.0,60.6263,60.6776,60.541,60.5922,158702.0
2019-06-07 09:30:00,71.11,71.47,71.08,71.2,57228.0,60.7117,61.0191,60.6861,60.7886,57228.0
2019-06-07 09:35:00,71.14,71.16,70.95,71.06,21719.0,60.7373,60.7544,60.5751,60.669,21719.0
2019-06-07 09:40:00,71.06,71.07,70.87,70.91,18327.0,60.669,60.6776,60.5068,60.541,18327.0
2019-06-07 09:45:00,70.89,70.92,70.65,70.65,33631.0,60.5239,60.5495,60.319,60.319,33631.0
2019-06-07 09:50:00,70.68,70.76,70.52,70.6,44140.0,60.3446,60.4129,60.208,60.2763,44140.0
2019-06-07 09:55:00,70.61,70.69,70.52,70.52,55452.0,60.2848,60.3531,60.208,60.208,55452.0
2019-06-07 10:00:00,70.51,70.6,70.42,70.45,56959.0,60.1995,60.2763,60.1226,60.1482,56959.0
2019-06-07 10:05:00,70.45,70.57,70.42,70.48,59908.0,60.1482,60.2507,60.1226,60.1738,59908.0
2019-06-07 10:10:00,70.48,70.51,70.36,70.38,54394.0,60.1738,60.1995,60.0714,60.0885,54394.0
2019-06-07 10:15:00,70.39,70.44,70.35,70.44,28563.0,60.097,60.1397,60.0629,60.1397,28563.0
2019-06-07 10:20:00,70.44,70.46,70.32,70.45,44727.0,60.1397,60.1568,60.0372,60.1482,44727.0
2019-06-07 10:25:00,70.45,70.53,70.43,70.52,19249.0,60.1482,60.2165,60.1312,60.208,19249.0
2019-06-07 10:30:00,70.51,70.74,70.5,70.72,94097.0,60.1995,60.3958,60.1909,60.3788,94097.0
2019-06-07 10:35:00,70.72,71.06,70.7,71.06,31157.0,60.3788,60.669,60.3617,60.669,31157.0
2019-06-07 10:40:00,71.05,71.16,71.0,71.15,17485.0,60.6605,60.7544,60.6178,60.7459,17485.0
2019-06-07 10:45:00,71.16,71.3,71.16,71.3,11704.0,60.7544,60.8739,60.7544,60.8739,11704.0
2019-06-07 10:50:00,71.29,71.43,71.27,71.43,19194.0,60.8654,60.9849,60.8483,60.9849,19194.0
2019-06-07 10:55:00,71.42,71.48,71.38,71.47,21966.0,60.9764,61.0276,60.9422,61.0191,21966.0
2019-06-07 11:00:00,71.46,71.49,71.42,71.48,11890.0,61.0105,61.0362,60.9764,61.0276,11890.0
2019-06-07 11:05:00,71.48,71.55,71.46,71.47,15980.0,61.0276,61.0874,61.0105,61.0191,15980.0
2019-06-07 11:10:00,71.48,71.6,71.48,71.57,9427.0,61.0276,61.1301,61.0276,61.1045,9427.0
2019-06-07 11:15:00,71.56,71.65,71.54,71.65,11493.0,61.0959,61.1728,61.0788,61.1728,11493.0
2019-06-07 11:20:00,71.65,71.68,71.54,71.54,18056.0,61.1728,61.1984,61.0788,61.0788,18056.0
2019-06-07 11:25:00,71.55,71.57,71.48,71.53,10354.0,61.0874,61.1045,61.0276,61.0703,10354.0
2019-06-07 11:30:00,71.53,71.6,71.51,71.52,9783.0,61.0703,61.1301,61.0532,61.0618,9783.0
2019-06-07 11:35:00,71.52,71.54,71.44,71.44,10346.0,61.0618,61.0788,60.9935,60.9935,10346.0
2019-06-07 11:40:00,71.45,71.45,71.35,71.44,10446.0,61.002,61.002,60.9166,60.9935,10446.0
2019-06-07 11:45:00,71.45,71.49,71.41,71.48,8656.0,61.002,61.0362,60.9679,61.0276,8656.0
2019-06-07 11:50:00,71.47,71.47,71.4,71.43,9027.0,61.0191,61.0191,60.9593,60.9849,9027.0
2019-06-07 11:55:00,71.43,71.55,71.43,71.54,23645.0,60.9849,61.0874,60.9849,61.0788,23645.0
2019-06-07 12:00:00,71.53,71.57,71.53,71.54,5546.0,61.0703,61.1045,61.0703,61.0788,5546.0
2019-06-07 12:05:00,71.54,71.66,71.54,71.62,14375.0,61.0788,61.1813,61.0788,61.1471,14375.0
2019-06-07 12:10:00,71.61,71.72,71.61,71.64,8205.0,61.1386,61.2325,61.1386,61.1642,8205.0
2019-06-07 12:15:00,71.63,71.7,71.62,71.7,6031.0,61.1557,61.2155,61.1471,61.2155,6031.0
2019-06-07 12:20:00,71.71,71.74,71.69,71.7,9605.0,61.224,61.2496,61.2069,61.2155,9605.0
2019-06-07 12:25:00,71.69,71.74,71.68,71.71,6970.0,61.2069,61.2496,61.1984,61.224,6970.0
2019-06-07 12:30:00,71.72,71.75,71.71,71.72,5355.0,61.2325,61.2581,61.224,61.2325,5355.0
2019-06-07 12:35:00,71.71,71.72,71.61,71.62,7112.0,61.224,61.2325,61.1386,61.1471,7112.0
2019-06-07 12:40:00,71.62,71.74,71.62,71.72,5005.0,61.1471,61.2496,61.1471,61.2325,5005.0
2019-06-07 12:45:00,71.72,71.78,71.7,71.75,24737.0,61.2325,61.2838,61.2155,61.2581,24737.0
2019-06-07 12:50:00,71.76,71.77,71.71,71.73,6496.0,61.2667,61.2752,61.224,61.2411,6496.0
2019-06-07 12:55:00,71.72,71.78,71.72,71.78,3874.0,61.2325,61.2838,61.2325,61.2838,3874.0
2019-06-07 13:00:00,71.77,71.85,71.76,71.85,5486.0,61.2752,61.3435,61.2667,61.3435,5486.0
2019-06-07 13:05:00,71.84,71.87,71.8,71.8,12664.0,61.335,61.3606,61.3008,61.3008,12664.0
2019-06-07 13:10:00,71.78,71.8,71.77,71.8,6004.0,61.2838,61.3008,61.2752,61.3008,6004.0
2019-06-07 13:15:00,71.8,71.86,71.76,71.82,8075.0,61.3008,61.3521,61.2667,61.3179,8075.0
2019-06-07 13:20:00,71.82,71.83,71.64,71.67,6471.0,61.3179,61.3264,61.1642,61.1898,6471.0
2019-06-07 13:25:00,71.67,71.69,71.65,71.66,4402.0,61.1898,61.2069,61.1728,61.1813,4402.0
2019-06-07 13:30:00,71.66,71.68,71.66,71.68,3821.0,61.1813,61.1984,61.1813,61.1984,3821.0
2019-06-07 13:35:00,71.69,71.7,71.65,71.66,12170.0,61.2069,61.2155,61.1728,61.1813,12170.0
2019-06-07 13:40:00,71.66,71.67,71.61,71.62,10856.0,61.1813,61.1898,61.1386,61.1471,10856.0
2019-06-07 13:45:00,71.62,71.62,71.56,71.59,3666.0,61.1471,61.1471,61.0959,61.1215,3666.0
2019-06-07 13:50:00,71.58,71.6,71.57,71.58,2238.0,61.113,61.1301,61.1045,61.113,2238.0
2019-06-07 13:55:00,71.57,71.6,71.55,71.58,8316.0,61.1045,61.1301,61.0874,61.113,8316.0
2019-06-07 14:00:00,71.59,71.6,71.56,71.56,8405.0,61.1215,61.1301,61.0959,61.0959,8405.0
2019-06-07 14:05:00,71.56,71.6,71.55,71.58,8506.0,61.0959,61.1301,61.0874,61.113,8506.0
2019-06-07 14:10:00,71.59,71.6,71.55,71.57,5762.0,61.1215,61.1301,61.0874,61.1045,5762.0
2019-06-07 14:15:00,71.57,71.6,71.54,71.58,8589.0,61.1045,61.1301,61.0788,61.113,8589.0
2019-06-07 14:20:00,71.57,71.61,71.57,71.6,9226.0,61.1045,61.1386,61.1045,61.1301,9226.0
2019-06-07 14:25:00,71.6,71.63,71.59,71.61,16462.0,61.1301,61.1557,61.1215,61.1386,16462.0
2019-06-07 14:30:00,71.61,71.63,71.61,71.63,15730.0,61.1386,61.1557,61.1386,61.1557,15730.0
2019-06-07 14:35:00,71.63,71.77,71.62,71.77,25391.0,61.1557,61.2752,61.1471,61.2752,25391.0
2019-06-07 14:40:00,71.76,71.8,71.71,71.72,14951.0,61.2667,61.3008,61.224,61.2325,14951.0
2019-06-07 14:45:00,71.71,71.71,71.59,71.61,11371.0,61.224,61.224,61.1215,61.1386,11371.0
2019-06-07 14:50:00,71.62,71.7,71.62,71.65,9089.0,61.1471,61.2155,61.1471,61.1728,9089.0
2019-06-07 14:55:00,71.65,71.65,71.58,71.59,13262.0,61.1728,61.1728,61.113,61.1215,13262.0
2019-06-07 15:00:00,71.6,71.69,71.6,71.67,20279.0,61.1301,61.2069,61.1301,61.1898,20279.0
2019-06-07 15:05:00,71.67,71.68,71.63,71.67,17491.0,61.1898,61.1984,61.1557,61.1898,17491.0
2019-06-07 15:10:00,71.66,71.69,71.64,71.68,19535.0,61.1813,61.2069,61.1642,61.1984,19535.0
2019-06-07 15:15:00,71.68,71.71,71.66,71.67,28726.0,61.1984,61.224,61.1813,61.1898,28726.0
2019-06-07 15:20:00,71.67,71.75,71.66,71.73,19323.0,61.1898,61.2581,61.1813,61.2411,19323.0
2019-06-07 15:25:00,71.73,71.75,71.72,71.73,16374.0,61.2411,61.2581,61.2325,61.2411,16374.0
2019-06-07 15:30:00,71.72,71.81,71.71,71.77,41459.0,61.2325,61.3094,61.224,61.2752,41459.0
2019-06-07 15:35:00,71.76,71.76,71.69,71.74,23152.0,61.2667,61.2667,61.2069,61.2496,23152.0
2019-06-07 15:40:00,71.74,71.81,71.72,71.75,31318.0,61.2496,61.3094,61.2325,61.2581,31318.0
2019-06-07 15:45:00,71.74,71.75,71.6,71.67,41017.0,61.2496,61.2581,61.1301,61.1898,41017.0
2019-06-07 15:50:00,71.68,71.7,71.56,71.59,48918.0,61.1984,61.2155,61.0959,61.1215,48918.0
2019-06-07 15:55:00,71.59,71.63,71.5,71.5,128036.0,61.1215,61.1557,61.0447,61.0447,128036.0
2019-06-10 09:30:00,71.8,71.95,71.6,71.67,29019.0,61.3008,61.4289,61.1301,61.1898,29019.0
2019-06-10 09:35:00,71.68,71.88,71.68,71.81,3900.0,61.1984,61.3691,61.1984,61.3094,3900.0
2019-06-10 09:40:00,71.86,71.89,71.77,71.86,11109.0,61.3521,61.3777,61.2752,61.3521,11109.0
2019-06-10 09:45:00,71.83,71.96,71.79,71.96,6939.0,61.3264,61.4374,61.2923,61.4374,6939.0
2019-06-10 09:50:00,71.99,72.14,71.99,72.11,4782.0,61.463,61.5911,61.463,61.5655,4782.0
2019-06-10 09:55:00,72.11,72.14,71.97,72.0,12917.0,61.5655,61.5911,61.446,61.4716,12917.0
2019-06-10 10:00:00,72.0,72.07,71.96,72.04,17311.0,61.4716,61.5313,61.4374,61.5057,17311.0
2019-06-10 10:05:00,72.06,72.25,72.05,72.25,10594.0,61.5228,61.685,61.5143,61.685,10594.0
2019-06-10 10:10:00,72.25,72.25,72.11,72.15,9033.0,61.685,61.685,61.5655,61.5996,9033.0
2019-06-10 10:15:00,72.18,72.26,72.15,72.22,4210.0,61.6253,61.6936,61.5996,61.6594,4210.0
2019-06-10 10:20:00,72.2,72.2,72.02,72.02,5822.0,61.6423,61.6423,61.4887,61.4887,5822.0
2019-06-10 10:25:00,72.05,72.14,72.05,72.06,4383.0,61.5143,61.5911,61.5143,61.5228,4383.0
2019-06-10 10:30:00,72.07,72.14,72.06,72.14,7188.0,61.5313,61.5911,61.5228,61.5911,7188.0
2019-06-10 10:35:00,72.14,72.19,72.12,72.12,8206.0,61.5911,61.6338,61.574,61.574,8206.0
2019-06-10 10:40:00,72.14,72.14,72.08,72.11,4549.0,61.5911,61.5911,61.5399,61.5655,4549.0
2019-06-10 10:45:00,72.1,72.12,72.0,72.05,9617.0,61.557,61.574,61.4716,61.5143,9617.0
2019-06-10 10:50:00,72.04,72.07,71.99,71.99,10643.0,61.5057,61.5313,61.463,61.463,10643.0
2019-06-10 10:55:00,71.98,72.07,71.98,72.03,6227.0,61.4545,61.5313,61.4545,61.4972,6227.0
2019-06-10 11:00:00,72.02,72.03,71.99,72.02,15427.0,61.4887,61.4972,61.463,61.4887,15427.0
2019-06-10 11:05:00,72.02,72.1,72.02,72.09,6398.0,61.4887,61.557,61.4887,61.5484,6398.0
2019-06-10 11:10:00,72.11,72.13,72.06,72.08,6901.0,61.5655,61.5826,61.5228,61.5399,6901.0
2019-06-10 11:15:00,72.1,72.1,72.02,72.06,5423.0,61.557,61.557,61.4887,61.5228,5423.0
2019-06-10 11:20:00,72.04,72.04,71.99,72.03,5833.0,61.5057,61.5057,61.463,61.4972,5833.0
2019-06-10 11:25:00,72.04,72.06,72.02,72.02,4485.0,61.5057,61.5228,61.4887,61.4887,4485.0
2019-06-10 11:30:00,72.03,72.08,72.03,72.05,8146.0,61.4972,61.5399,61.4972,61.5143,8146.0
2019-06-10 11:35:00,72.03,72.04,71.95,71.98,5345.0,61.4972,61.5057,61.4289,61.4545,5345.0
2019-06-10 11:40:00,71.99,72.06,71.98,72.04,6163.0,61.463,61.5228,61.4545,61.5057,6163.0
2019-06-10 11:45:00,72.03,72.03,71.91,71.94,36105.0,61.4972,61.4972,61.3947,61.4204,36105.0
2019-06-10 11:50:00,71.95,72.04,71.95,72.03,36284.0,61.4289,61.5057,61.4289,61.4972,36284.0
2019-06-10 11:55:00,72.02,72.07,72.01,72.04,4847.0,61.4887,61.5313,61.4801,61.5057,4847.0
2019-06-10 12:00:00,72.03,72.05,72.0,72.03,7203.0,61.4972,61.5143,61.4716,61.4972,7203.0
2019-06-10 12:05:00,72.02,72.06,71.97,72.0,34455.0,61.4887,61.5228,61.446,61.4716,34455.0
2019-06-10 12:10:00,72.0,72.0,71.9,71.92,5110.0,61.4716,61.4716,61.3862,61.4033,5110.0
2019-06-10 12:15:00,71.92,71.92,71.86,71.86,5335.0,61.4033,61.4033,61.3521,61.3521,5335.0
2019-06-10 12:20:00,71.86,71.88,71.8,71.81,5102.0,61.3521,61.3691,61.3008,61.3094,5102.0
2019-06-10 12:25:00,71.8,71.83,71.78,71.78,6456.0,61.3008,61.3264,61.2838,61.2838,6456.0
2019-06-10 12:30:00,71.77,71.78,71.71,71.77,29180.0,61.2752,61.2838,61.224,61.2752,29180.0
2019-06-10 12:35:00,71.75,71.78,71.72,71.78,4350.0,61.2581,61.2838,61.2325,61.2838,4350.0
2019-06-10 12:40:00,71.78,71.8,71.77,71.8,3096.0,61.2838,61.3008,61.2752,61.3008,3096.0
2019-06-10 12:45:00,71.78,71.79,71.74,71.77,4235.0,61.2838,61.2923,61.2496,61.2752,4235.0
2019-06-10 12:50:00,71.75,71.83,71.75,71.8,11139.0,61.2581,61.3264,61.2581,61.3008,11139.0
2019-06-10 12:55:00,71.82,71.84,71.79,71.79,6065.0,61.3179,61.335,61.2923,61.2923,6065.0
2019-06-10 13:00:00,71.8,71.86,71.79,71.82,7512.0,61.3008,61.3521,61.2923,61.3179,7512.0
2019-06-10 13:05:00,71.81,71.81,71.7,71.7,4168.0,61.3094,61.3094,61.2155,61.2155,4168.0
2019-06-10 13:10:00,71.69,71.74,71.69,71.72,2550.0,61.2069,61.2496,61.2069,61.2325,2550.0
2019-06-10 13:15:00,71.73,71.73,71.66,71.67,4115.0,61.2411,61.2411,61.1813,61.1898,4115.0
2019-06-10 13:20:00,71.67,71.7,71.65,71.7,2690.0,61.1898,61.2155,61.1728,61.2155,2690.0
2019-06-10 13:25:00,71.71,71.74,71.68,71.73,9045.0,61.224,61.2496,61.1984,61.2411,9045.0
2019-06-10 13:30:00,71.73,71.75,71.69,71.69,4229.0,61.2411,61.2581,61.2069,61.2069,4229.0
2019-06-10 13:35:00,71.7,71.7,71.67,71.69,2815.0,61.2155,61.2155,61.1898,61.2069,2815.0
2019-06-10 13:40:00,71.7,71.74,71.69,71.72,10094.0,61.2155,61.2496,61.2069,61.2325,10094.0
2019-06-10 13:45:00,71.72,71.73,71.7,71.73,10611.0,61.2325,61.2411,61.2155,61.2411,10611.0
2019-06-10 13:50:00,71.72,71.76,71.7,71.75,8643.0,61.2325,61.2667,61.2155,61.2581,8643.0
2019-06-10 13:55:00,71.75,71.75,71.68,71.7,4409.0,61.2581,61.2581,61.1984,61.2155,4409.0
2019-06-10 14:00:00,71.7,71.72,71.61,71.68,5211.0,61.2155,61.2325,61.1386,61.1984,5211.0
2019-06-10 14:05:00,71.66,71.74,71.66,71.74,5005.0,61.1813,61.2496,61.1813,61.2496,5005.0
2019-06-10 14:10:00,71.75,71.77,71.74,71.75,4430.0,61.2581,61.2752,61.2496,61.2581,4430.0
2019-06-10 14:15:00,71.76,71.76,71.67,71.73,29819.0,61.2667,61.2667,61.1898,61.2411,29819.0
2019-06-10 14:20:00,71.74,71.77,71.71,71.76,17392.0,61.2496,61.2752,61.224,61.2667,17392.0
2019-06-10 14:25:00,71.76,71.77,71.74,71.74,5222.0,61.2667,61.2752,61.2496,61.2496,5222.0
2019-06-10 14:30:00,71.73,71.82,71.72,71.81,8658.0,61.2411,61.3179,61.2325,61.3094,8658.0
2019-06-10 14:35:00,71.81,71.83,71.78,71.82,5512.0,61.3094,61.3264,61.2838,61.3179,5512.0
2019-06-10 14:40:00,71.83,71.87,71.81,71.86,5489.0,61.3264,61.3606,61.3094,61.3521,5489.0
2019-06-10 14:45:00,71.88,71.92,71.87,71.91,6111.0,61.3691,61.4033,61.3606,61.3947,6111.0
2019-06-10 14:50:00,71.92,71.93,71.87,71.91,4883.0,61.4033,61.4118,61.3606,61.3947,4883.0
2019-06-10 14:55:00,71.91,71.95,71.88,71.94,11915.0,61.3947,61.4289,61.3691,61.4204,11915.0
2019-06-10 15:00:00,71.94,71.97,71.94,71.94,4528.0,61.4204,61.446,61.4204,61.4204,4528.0
2019-06-10 15:05:00,71.94,71.96,71.91,71.96,7988.0,61.4204,61.4374,61.3947,61.4374,7988.0
2019-06-10 15:10:00,71.96,71.98,71.92,71.93,7830.0,61.4374,61.4545,61.4033,61.4118,7830.0
2019-06-10 15:15:00,71.95,71.95,71.89,71.89,12335.0,61.4289,61.4289,61.3777,61.3777,12335.0
2019-06-10 15:20:00,71.89,71.91,71.86,71.88,8472.0,61.3777,61.3947,61.3521,61.3691,8472.0
2019-06-10 15:25:00,71.88,71.89,71.8,71.84,12796.0,61.3691,61.3777,61.3008,61.335,12796.0
2019-06-10 15:30:00,71.83,71.89,71.78,71.81,19092.0,61.3264,61.3777,61.2838,61.3094,19092.0
2019-06-10 15:35:00,71.8,71.82,71.78,71.78,12449.0,61.3008,61.3179,61.2838,61.2838,12449.0
2019-06-10 15:40:00,71.78,71.81,71.74,71.8,15703.0,61.2838,61.3094,61.2496,61.3008,15703.0
2019-06-10 15:45:00,71.8,71.82,71.75,71.79,10884.0,61.3008,61.3179,61.2581,61.2923,10884.0
2019-06-10 15:50:00,71.78,71.81,71.68,71.75,40654.0,61.2838,61.3094,61.1984,61.2581,40654.0
2019-06-10 15:55:00,71.73,71.77,71.67,71.72,96396.0,61.2411,61.2752,61.1898,61.2325,96396.0
2019-06-11 09:30:00,71.71,72.0,71.63,71.96,39859.0,61.224,61.4716,61.1557,61.4374,39859.0
2019-06-11 09:35:00,71.89,72.05,71.89,72.0,7200.0,61.3777,61.5143,61.3777,61.4716,7200.0
2019-06-11 09:40:00,71.95,72.23,71.92,72.23,8388.0,61.4289,61.668,61.4033,61.668,8388.0
2019-06-11 09:45:00,72.22,72.35,72.2,72.25,17362.0,61.6594,61.7704,61.6423,61.685,17362.0
2019-06-11 09:50:00,72.24,72.31,72.19,72.28,15529.0,61.6765,61.7363,61.6338,61.7106,15529.0
2019-06-11 09:55:00,72.3,72.58,72.3,72.58,8753.0,61.7277,61.9668,61.7277,61.9668,8753.0
2019-06-11 10:00:00,72.57,72.66,72.51,72.66,15991.0,61.9582,62.0351,61.907,62.0351,15991.0
2019-06-11 10:05:00,72.63,72.65,72.59,72.65,11208.0,62.0095,62.0265,61.9753,62.0265,11208.0
2019-06-11 10:10:00,72.66,72.68,72.51,72.53,23732.0,62.0351,62.0521,61.907,61.9241,23732.0
2019-06-11 10:15:00,72.52,72.59,72.5,72.56,20230.0,61.9155,61.9753,61.8985,61.9497,20230.0
2019-06-11 10:20:00,72.53,72.82,72.53,72.82,27071.0,61.9241,62.1717,61.9241,62.1717,27071.0
2019-06-11 10:25:00,72.83,72.89,72.67,72.67,10474.0,62.1802,62.2314,62.0436,62.0436,10474.0
2019-06-11 10:30:00,72.67,72.67,72.51,72.54,7220.0,62.0436,62.0436,61.907,61.9326,7220.0
2019-06-11 10:35:00,72.54,72.55,72.45,72.53,12955.0,61.9326,61.9412,61.8558,61.9241,12955.0
2019-06-11 10:40:00,72.54,72.63,72.44,72.47,25127.0,61.9326,62.0095,61.8472,61.8729,25127.0
2019-06-11 10:45:00,72.47,72.52,72.45,72.48,11956.0,61.8729,61.9155,61.8558,61.8814,11956.0
2019-06-11 10:50:00,72.49,72.55,72.45,72.53,11289.0,61.8899,61.9412,61.8558,61.9241,11289.0
2019-06-11 10:55:00,72.55,72.63,72.53,72.63,9385.0,61.9412,62.0095,61.9241,62.0095,9385.0
2019-06-11 11:00:00,72.61,72.62,72.49,72.58,16792.0,61.9924,62.0009,61.8899,61.9668,16792.0
2019-06-11 11:05:00,72.57,72.69,72.57,72.63,16630.0,61.9582,62.0607,61.9582,62.0095,16630.0
2019-06-11 11:10:00,72.63,72.68,72.55,72.63,32570.0,62.0095,62.0521,61.9412,62.0095,32570.0
2019-06-11 11:15:00,72.66,72.68,72.54,72.57,6928.0,62.0351,62.0521,61.9326,61.9582,6928.0
2019-06-11 11:20:00,72.56,72.65,72.56,72.62,7164.0,61.9497,62.0265,61.9497,62.0009,7164.0
2019-06-11 11:25:00,72.62,72.71,72.62,72.63,16316.0,62.0009,62.0778,62.0009,62.0095,16316.0
2019-06-11 11:30:00,72.63,72.68,72.62,72.64,12759.0,62.0095,62.0521,62.0009,62.018,12759.0
2019-06-11 11:35:00,72.62,72.65,72.56,72.63,10108.0,62.0009,62.0265,61.9497,62.0095,10108.0
2019-06-11 11:40:00,72.65,72.69,72.62,72.68,17010.0,62.0265,62.0607,62.0009,62.0521,17010.0
2019-06-11 11:45:00,72.67,72.7,72.61,72.64,7204.0,62.0436,62.0692,61.9924,62.018,7204.0
2019-06-11 11:50:00,72.64,72.67,72.62,72.67,7809.0,62.018,62.0436,62.0009,62.0436,7809.0
2019-06-11 11:55:00,72.67,72.74,72.65,72.74,13915.0,62.0436,62.1034,62.0265,62.1034,13915.0
2019-06-11 12:00:00,72.73,72.75,72.6,72.61,7773.0,62.0948,62.1119,61.9838,61.9924,7773.0
2019-06-11 12:05:00,72.61,72.61,72.55,72.57,11427.0,61.9924,61.9924,61.9412,61.9582,11427.0
2019-06-11 12:10:00,72.57,72.59,72.53,72.57,15350.0,61.9582,61.9753,61.9241,61.9582,15350.0
2019-06-11 12:15:00,72.56,72.63,72.54,72.62,37590.0,61.9497,62.0095,61.9326,62.0009,37590.0
2019-06-11 12:20:00,72.61,72.72,72.53,72.57,47115.0,61.9924,62.0863,61.9241,61.9582,47115.0
2019-06-11 12:25:00,72.55,72.61,72.54,72.61,6654.0,61.9412,61.9924,61.9326,61.9924,6654.0
2019-06-11 12:30:00,72.6,72.81,72.6,72.73,23370.0,61.9838,62.1631,61.9838,62.0948,23370.0
2019-06-11 12:35:00,72.71,72.76,72.68,72.75,7940.0,62.0778,62.1204,62.0521,62.1119,7940.0
2019-06-11 12:40:00,72.73,72.74,72.68,72.71,10122.0,62.0948,62.1034,62.0521,62.0778,10122.0
2019-06-11 12:45:00,72.71,72.73,72.67,72.69,4289.0,62.0778,62.0948,62.0436,62.0607,4289.0
2019-06-11 12:50:00,72.69,72.7,72.64,72.68,10415.0,62.0607,62.0692,62.018,62.0521,10415.0
2019-06-11 12:55:00,72.66,72.7,72.64,72.69,13561.0,62.0351,62.0692,62.018,62.0607,13561.0
2019-06-11 13:00:00,72.69,72.71,72.67,72.68,10019.0,62.0607,62.0778,62.0436,62.0521,10019.0
2019-06-11 13:05:00,72.68,72.72,72.67,72.72,4372.0,62.0521,62.0863,62.0436,62.0863,4372.0
2019-06-11 13:10:00,72.71,72.73,72.69,72.73,7199.0,62.0778,62.0948,62.0607,62.0948,7199.0
2019-06-11 13:15:00,72.73,72.78,72.71,72.72,9456.0,62.0948,62.1375,62.0778,62.0863,9456.0
2019-06-11 13:20:00,72.71,72.71,72.63,72.69,10016.0,62.0778,62.0778,62.0095,62.0607,10016.0
2019-06-11 13:25:00,72.69,72.72,72.69,72.71,7668.0,62.0607,62.0863,62.0607,62.0778,7668.0
2019-06-11 13:30:00,72.7,72.8,72.68,72.78,5114.0,62.0692,62.1546,62.0521,62.1375,5114.0
2019-06-11 13:35:00,72.76,72.78,72.73,72.77,5730.0,62.1204,62.1375,62.0948,62.129,5730.0
2019-06-11 13:40:00,72.77,72.81,72.76,72.78,11292.0,62.129,62.1631,62.1204,62.1375,11292.0
2019-06-11 13:45:00,72.78,72.84,72.75,72.81,15398.0,62.1375,62.1888,62.1119,62.1631,15398.0
2019-06-11 13:50:00,72.81,72.87,72.8,72.86,10299.0,62.1631,62.2144,62.1546,62.2058,10299.0
2019-06-11 13:55:00,72.87,72.9,72.85,72.89,7889.0,62.2144,62.24,62.1973,62.2314,7889.0
2019-06-11 14:00:00,72.9,72.96,72.89,72.96,9391.0,62.24,62.2912,62.2314,62.2912,9391.0
2019-06-11 14:05:00,72.95,72.95,72.91,72.92,13284.0,62.2827,62.2827,62.2485,62.2571,13284.0
2019-06-11 14:10:00,72.93,72.93,72.87,72.89,8184.0,62.2656,62.2656,62.2144,62.2314,8184.0
2019-06-11 14:15:00,72.89,72.9,72.8,72.8,11724.0,62.2314,62.24,62.1546,62.1546,11724.0
2019-06-11 14:20:00,72.81,72.83,72.78,72.78,9237.0,62.1631,62.1802,62.1375,62.1375,9237.0
2019-06-11 14:25:00,72.78,72.83,72.77,72.78,10649.0,62.1375,62.1802,62.129,62.1375,10649.0
2019-06-11 14:30:00,72.78,72.78,72.74,72.77,5108.0,62.1375,62.1375,62.1034,62.129,5108.0
2019-06-11 14:35:00,72.77,72.77,72.61,72.61,10388.0,62.129,62.129,61.9924,61.9924,10388.0
2019-06-11 14:40:00,72.61,72.65,72.59,72.65,8951.0,61.9924,62.0265,61.9753,62.0265,8951.0
2019-06-11 14:45:00,72.65,72.65,72.56,72.61,9182.0,62.0265,62.0265,61.9497,61.9924,9182.0
2019-06-11 14:50:00,72.6,72.66,72.6,72.66,8968.0,61.9838,62.0351,61.9838,62.0351,8968.0
2019-06-11 14:55:00,72.66,72.67,72.63,72.66,11590.0,62.0351,62.0436,62.0095,62.0351,11590.0
2019-06-11 15:00:00,72.67,72.7,72.61,72.62,22455.0,62.0436,62.0692,61.9924,62.0009,22455.0
2019-06-11 15:05:00,72.62,72.7,72.62,72.68,17348.0,62.0009,62.0692,62.0009,62.0521,17348.0
2019-06-11 15:10:00,72.69,72.7,72.63,72.66,21634.0,62.0607,62.0692,62.0095,62.0351,21634.0
2019-06-11 15:15:00,72.66,72.72,72.66,72.66,19454.0,62.0351,62.0863,62.0351,62.0351,19454.0
2019-06-11 15:20:00,72.67,72.69,72.52,72.57,23458.0,62.0436,62.0607,61.9155,61.9582,23458.0
2019-06-11 15:25:00,72.56,72.66,72.56,72.66,21589.0,61.9497,62.0351,61.9497,62.0351,21589.0
2019-06-11 15:30:00,72.67,72.72,72.66,72.7,30581.0,62.0436,62.0863,62.0351,62.0692,30581.0
2019-06-11 15:35:00,72.71,72.72,72.66,72.7,32144.0,62.0778,62.0863,62.0351,62.0692,32144.0
2019-06-11 15:40:00,72.7,72.71,72.66,72.7,26866.0,62.0692,62.0778,62.0351,62.0692,26866.0
2019-06-11 15:45:00,72.69,72.74,72.67,72.7,47218.0,62.0607,62.1034,62.0436,62.0692,47218.0
2019-06-11 15:50:00,72.71,72.8,72.7,72.8,65352.0,62.0778,62.1546,62.0692,62.1546,65352.0
2019-06-11 15:55:00,72.8,72.85,72.72,72.78,230458.0,62.1546,62.1973,62.0863,62.1375,230458.0
2019-06-12 09:30:00,72.96,73.69,72.95,73.23,44280.0,62.2912,62.9145,62.2827,62.5217,44280.0
2019-06-12 09:35:00,73.22,73.32,73.21,73.31,2983.0,62.5132,62.5986,62.5046,62.59,2983.0
2019-06-12 09:40:00,73.33,73.33,72.97,73.12,20634.0,62.6071,62.6071,62.2997,62.4278,20634.0
2019-06-12 09:45:00,73.07,73.4,73.05,73.38,25085.0,62.3851,62.6669,62.368,62.6498,25085.0
2019-06-12 09:50:00,73.41,73.58,73.41,73.51,10783.0,62.6754,62.8205,62.6754,62.7608,10783.0
2019-06-12 09:55:00,73.51,73.6,73.47,73.58,24830.0,62.7608,62.8376,62.7266,62.8205,24830.0
2019-06-12 10:00:00,73.56,73.65,73.55,73.55,12240.0,62.8035,62.8803,62.7949,62.7949,12240.0
2019-06-12 10:05:00,73.56,73.56,73.47,73.48,11120.0,62.8035,62.8035,62.7266,62.7352,11120.0
2019-06-12 10:10:00,73.49,73.69,73.47,73.69,20771.0,62.7437,62.9145,62.7266,62.9145,20771.0
2019-06-12 10:15:00,73.67,73.77,73.66,73.77,23140.0,62.8974,62.9828,62.8888,62.9828,23140.0
2019-06-12 10:20:00,73.77,73.79,73.63,73.65,13427.0,62.9828,62.9998,62.8632,62.8803,13427.0
2019-06-12 10:25:00,73.61,73.61,73.4,73.45,21962.0,62.8462,62.8462,62.6669,62.7096,21962.0
2019-06-12 10:30:00,73.45,73.45,73.33,73.33,7199.0,62.7096,62.7096,62.6071,62.6071,7199.0
2019-06-12 10:35:00,73.31,73.36,73.31,73.33,7417.0,62.59,62.6327,62.59,62.6071,7417.0
2019-06-12 10:40:00,73.36,73.37,73.25,73.25,27049.0,62.6327,62.6413,62.5388,62.5388,27049.0
2019-06-12 10:45:00,73.27,73.3,73.25,73.27,11508.0,62.5559,62.5815,62.5388,62.5559,11508.0
2019-06-12 10:50:00,73.25,73.26,73.15,73.15,5953.0,62.5388,62.5473,62.4534,62.4534,5953.0
2019-06-12 10:55:00,73.14,73.18,73.13,73.15,11819.0,62.4449,62.479,62.4363,62.4534,11819.0
2019-06-12 11:00:00,73.14,73.14,73.05,73.11,14600.0,62.4449,62.4449,62.368,62.4193,14600.0
2019-06-12 11:05:00,73.12,73.12,72.99,73.0,8846.0,62.4278,62.4278,62.3168,62.3254,8846.0
2019-06-12 11:10:00,73.01,73.06,73.01,73.03,3772.0,62.3339,62.3766,62.3339,62.351,3772.0
2019-06-12 11:15:00,73.03,73.06,72.97,73.0,16276.0,62.351,62.3766,62.2997,62.3254,16276.0
2019-06-12 11:20:00,73.01,73.01,72.88,72.9,4326.0,62.3339,62.3339,62.2229,62.24,4326.0
2019-06-12 11:25:00,72.89,72.95,72.88,72.95,9609.0,62.2314,62.2827,62.2229,62.2827,9609.0
2019-06-12 11:30:00,72.95,73.09,72.94,73.05,8998.0,62.2827,62.4022,62.2741,62.368,8998.0
2019-06-12 11:35:00,73.05,73.13,73.02,73.13,7000.0,62.368,62.4363,62.3424,62.4363,7000.0
2019-06-12 11:40:00,73.13,73.18,73.1,73.18,20581.0,62.4363,62.479,62.4107,62.479,20581.0
2019-06-12 11:45:00,73.18,73.19,73.1,73.12,5907.0,62.479,62.4876,62.4107,62.4278,5907.0
2019-06-12 11:50:00,73.13,73.15,73.12,73.13,7522.0,62.4363,62.4534,62.4278,62.4363,7522.0
2019-06-12 11:55:00,73.13,73.15,73.07,73.08,5047.0,62.4363,62.4534,62.3851,62.3937,5047.0
2019-06-12 12:00:00,73.09,73.15,73.09,73.11,3400.0,62.4022,62.4534,62.4022,62.4193,3400.0
2019-06-12 12:05:00,73.11,73.16,73.11,73.14,5087.0,62.4193,62.462,62.4193,62.4449,5087.0
2019-06-12 12:10:00,73.13,73.13,73.03,73.04,3450.0,62.4363,62.4363,62.351,62.3595,3450.0
2019-06-12 12:15:00,73.02,73.05,73.02,73.05,4161.0,62.3424,62.368,62.3424,62.368,4161.0
2019-06-12 12:20:00,73.04,73.11,73.03,73.08,6769.0,62.3595,62.4193,62.351,62.3937,6769.0
2019-06-12 12:25:00,73.1,73.1,73.08,73.09,1494.0,62.4107,62.4107,62.3937,62.4022,1494.0
2019-06-12 12:30:00,73.08,73.09,73.03,73.06,9309.0,62.3937,62.4022,62.351,62.3766,9309.0
2019-06-12 12:35:00,73.05,73.07,73.05,73.05,5197.0,62.368,62.3851,62.368,62.368,5197.0
2019-06-12 12:40:00,73.04,73.05,73.02,73.04,2075.0,62.3595,62.368,62.3424,62.3595,2075.0
2019-06-12 12:45:00,73.05,73.06,73.02,73.06,5957.0,62.368,62.3766,62.3424,62.3766,5957.0
2019-06-12 12:50:00,73.06,73.08,73.03,73.06,10668.0,62.3766,62.3937,62.351,62.3766,10668.0
2019-06-12 12:55:00,73.07,73.18,73.06,73.17,23265.0,62.3851,62.479,62.3766,62.4705,23265.0
2019-06-12 13:00:00,73.16,73.17,73.15,73.17,4278.0,62.462,62.4705,62.4534,62.4705,4278.0
2019-06-12 13:05:00,73.18,73.18,73.1,73.11,11076.0,62.479,62.479,62.4107,62.4193,11076.0
2019-06-12 13:10:00,73.11,73.12,73.08,73.09,5396.0,62.4193,62.4278,62.3937,62.4022,5396.0
2019-06-12 13:15:00,73.09,73.13,73.08,73.12,7218.0,62.4022,62.4363,62.3937,62.4278,7218.0
2019-06-12 13:20:00,73.13,73.13,73.05,73.07,7064.0,62.4363,62.4363,62.368,62.3851,7064.0
2019-06-12 13:25:00,73.07,73.09,73.03,73.03,6949.0,62.3851,62.4022,62.351,62.351,6949.0
2019-06-12 13:30:00,73.04,73.07,73.0,73.03,6965.0,62.3595,62.3851,62.3254,62.351,6965.0
2019-06-12 13:35:00,73.02,73.02,72.97,72.98,1800.0,62.3424,62.3424,62.2997,62.3083,1800.0
2019-06-12 13:40:00,72.98,72.98,72.9,72.9,4232.0,62.3083,62.3083,62.24,62.24,4232.0
2019-06-12 13:45:00,72.91,72.97,72.91,72.95,11692.0,62.2485,62.2997,62.2485,62.2827,11692.0
2019-06-12 13:50:00,72.96,72.96,72.91,72.91,4081.0,62.2912,62.2912,62.2485,62.2485,4081.0
2019-06-12 13:55:00,72.9,72.9,72.86,72.87,8358.0,62.24,62.24,62.2058,62.2144,8358.0
2019-06-12 14:00:00,72.86,72.92,72.85,72.86,20206.0,62.2058,62.2571,62.1973,62.2058,20206.0
2019-06-12 14:05:00,72.86,72.87,72.83,72.84,5634.0,62.2058,62.2144,62.1802,62.1888,5634.0
2019-06-12 14:10:00,72.84,72.84,72.76,72.81,12828.0,62.1888,62.1888,62.1204,62.1631,12828.0
2019-06-12 14:15:00,72.83,72.89,72.82,72.89,2034.0,62.1802,62.2314,62.1717,62.2314,2034.0
2019-06-12 14:20:00,72.89,72.89,72.84,72.86,6003.0,62.2314,62.2314,62.1888,62.2058,6003.0
2019-06-12 14:25:00,72.89,72.95,72.88,72.95,5132.0,62.2314,62.2827,62.2229,62.2827,5132.0
2019-06-12 14:30:00,72.96,72.98,72.92,72.97,4392.0,62.2912,62.3083,62.2571,62.2997,4392.0
2019-06-12 14:35:00,72.97,72.98,72.91,72.92,5808.0,62.2997,62.3083,62.2485,62.2571,5808.0
2019-06-12 14:40:00,72.92,72.94,72.89,72.93,4442.0,62.2571,62.2741,62.2314,62.2656,4442.0
2019-06-12 14:45:00,72.94,73.0,72.92,72.98,5098.0,62.2741,62.3254,62.2571,62.3083,5098.0
2019-06-12 14:50:00,72.99,73.02,72.97,72.97,7337.0,62.3168,62.3424,62.2997,62.2997,7337.0
2019-06-12 14:55:00,72.97,73.0,72.93,72.95,10983.0,62.2997,62.3254,62.2656,62.2827,10983.0
2019-06-12 15:00:00,72.96,72.97,72.89,72.89,9522.0,62.2912,62.2997,62.2314,62.2314,9522.0
2019-06-12 15:05:00,72.89,72.95,72.89,72.9,6296.0,62.2314,62.2827,62.2314,62.24,6296.0
2019-06-12 15:10:00,72.91,72.97,72.91,72.97,7500.0,62.2485,62.2997,62.2485,62.2997,7500.0
2019-06-12 15:15:00,72.97,72.97,72.9,72.91,7647.0,62.2997,62.2997,62.24,62.2485,7647.0
2019-06-12 15:20:00,72.92,72.95,72.85,72.87,12027.0,62.2571,62.2827,62.1973,62.2144,12027.0
2019-06-12 15:25:00,72.87,72.91,72.86,72.86,7183.0,62.2144,62.2485,62.2058,62.2058,7183.0
2019-06-12 15:30:00,72.86,72.91,72.85,72.88,13424.0,62.2058,62.2485,62.1973,62.2229,13424.0
2019-06-12 15:35:00,72.88,72.91,72.86,72.91,8284.0,62.2229,62.2485,62.2058,62.2485,8284.0
2019-06-12 15:40:00,72.9,72.97,72.9,72.95,23631.0,62.24,62.2997,62.24,62.2827,23631.0
2019-06-12 15:45:00,72.95,72.99,72.94,72.95,18908.0,62.2827,62.3168,62.2741,62.2827,18908.0
2019-06-12 15:50:00,72.95,73.03,72.95,72.99,27778.0,62.2827,62.351,62.2827,62.3168,27778.0
2019-06-12 15:55:00,73.0,73.02,72.93,72.97,75430.0,62.3254,62.3424,62.2656,62.2997,75430.0
2019-06-13 09:30:00,72.97,73.26,72.97,73.18,30320.0,62.2997,62.5473,62.2997,62.479,30320.0
2019-06-13 09:35:00,73.17,73.18,73.01,73.02,13901.0,62.4705,62.479,62.3339,62.3424,13901.0
2019-06-13 09:40:00,73.03,73.19,73.03,73.19,6584.0,62.351,62.4876,62.351,62.4876,6584.0
2019-06-13 09:45:00,73.16,73.16,73.07,73.1,4868.0,62.462,62.462,62.3851,62.4107,4868.0
2019-06-13 09:50:00,73.11,73.16,73.08,73.13,6852.0,62.4193,62.462,62.3937,62.4363,6852.0
2019-06-13 09:55:00,73.12,73.17,73.08,73.1,6073.0,62.4278,62.4705,62.3937,62.4107,6073.0
2019-06-13 10:00:00,73.12,73.12,72.94,73.02,17572.0,62.4278,62.4278,62.2741,62.3424,17572.0
2019-06-13 10:05:00,73.01,73.01,72.83,72.84,8375.0,62.3339,62.3339,62.1802,62.1888,8375.0
2019-06-13 10:10:00,72.85,72.85,72.61,72.61,9550.0,62.1973,62.1973,61.9924,61.9924,9550.0
2019-06-13 10:15:00,72.63,72.67,72.52,72.52,9955.0,62.0095,62.0436,61.9155,61.9155,9955.0
2019-06-13 10:20:00,72.51,72.75,72.51,72.7,13298.0,61.907,62.1119,61.907,62.0692,13298.0
2019-06-13 10:25:00,72.7,72.94,72.68,72.91,12550.0,62.0692,62.2741,62.0521,62.2485,12550.0
2019-06-13 10:30:00,72.91,72.91,72.79,72.83,10338.0,62.2485,62.2485,62.1461,62.1802,10338.0
2019-06-13 10:35:00,72.84,72.85,72.81,72.82,11627.0,62.1888,62.1973,62.1631,62.1717,11627.0
2019-06-13 10:40:00,72.82,72.86,72.76,72.84,12061.0,62.1717,62.2058,62.1204,62.1888,12061.0
2019-06-13 10:45:00,72.85,72.92,72.82,72.84,13358.0,62.1973,62.2571,62.1717,62.1888,13358.0
2019-06-13 10:50:00,72.83,72.87,72.8,72.85,8299.0,62.1802,62.2144,62.1546,62.1973,8299.0
2019-06-13 10:55:00,72.85,72.85,72.75,72.75,27808.0,62.1973,62.1973,62.1119,62.1119,27808.0
2019-06-13 11:00:00,72.73,72.76,72.66,72.71,6146.0,62.0948,62.1204,62.0351,62.0778,6146.0
2019-06-13 11:05:00,72.7,72.76,72.65,72.76,5053.0,62.0692,62.1204,62.0265,62.1204,5053.0
2019-06-13 11:10:00,72.77,72.77,72.73,72.74,5554.0,62.129,62.129,62.0948,62.1034,5554.0
2019-06-13 11:15:00,72.73,72.75,72.69,72.72,10467.0,62.0948,62.1119,62.0607,62.0863,10467.0
2019-06-13 11:20:00,72.72,72.75,72.71,72.72,11862.0,62.0863,62.1119,62.0778,62.0863,11862.0
2019-06-13 11:25:00,72.73,72.75,72.69,72.75,7708.0,62.0948,62.1119,62.0607,62.1119,7708.0
2019-06-13 11:30:00,72.74,72.76,72.72,72.75,15347.0,62.1034,62.1204,62.0863,62.1119,15347.0
2019-06-13 11:35:00,72.75,72.76,72.72,72.74,6166.0,62.1119,62.1204,62.0863,62.1034,6166.0
2019-06-13 11:40:00,72.74,72.81,72.73,72.81,6592.0,62.1034,62.1631,62.0948,62.1631,6592.0
2019-06-13 11:45:00,72.81,72.87,72.81,72.86,7195.0,62.1631,62.2144,62.1631,62.2058,7195.0
2019-06-13 11:50:00,72.86,72.87,72.8,72.85,4744.0,62.2058,62.2144,62.1546,62.1973,4744.0
2019-06-13 11:55:00,72.86,72.87,72.79,72.81,4773.0,62.2058,62.2144,62.1461,62.1631,4773.0
2019-06-13 12:00:00,72.81,72.83,72.78,72.83,6734.0,62.1631,62.1802,62.1375,62.1802,6734.0
2019-06-13 12:05:00,72.84,72.87,72.79,72.8,11967.0,62.1888,62.2144,62.1461,62.1546,11967.0
2019-06-13 12:10:00,72.76,72.77,72.74,72.75,6152.0,62.1204,62.129,62.1034,62.1119,6152.0
2019-06-13 12:15:00,72.75,72.77,72.73,72.77,7915.0,62.1119,62.129,62.0948,62.129,7915.0
2019-06-13 12:20:00,72.77,72.78,72.68,72.74,4764.0,62.129,62.1375,62.0521,62.1034,4764.0
2019-06-13 12:25:00,72.74,72.74,72.67,72.67,3461.0,62.1034,62.1034,62.0436,62.0436,3461.0
2019-06-13 12:30:00,72.66,72.69,72.64,72.69,5236.0,62.0351,62.0607,62.018,62.0607,5236.0
2019-06-13 12:35:00,72.7,72.71,72.68,72.69,4684.0,62.0692,62.0778,62.0521,62.0607,4684.0
2019-06-13 12:40:00,72.67,72.74,72.67,72.73,4955.0,62.0436,62.1034,62.0436,62.0948,4955.0
2019-06-13 12:45:00,72.73,72.8,72.73,72.77,10415.0,62.0948,62.1546,62.0948,62.129,10415.0
2019-06-13 12:50:00,72.76,72.79,72.72,72.76,5545.0,62.1204,62.1461,62.0863,62.1204,5545.0
2019-06-13 12:55:00,72.76,72.79,72.75,72.79,4056.0,62.1204,62.1461,62.1119,62.1461,4056.0
2019-06-13 13:00:00,72.79,72.81,72.71,72.73,14631.0,62.1461,62.1631,62.0778,62.0948,14631.0
2019-06-13 13:05:00,72.72,72.73,72.71,72.73,2413.0,62.0863,62.0948,62.0778,62.0948,2413.0
2019-06-13 13:10:00,72.73,72.76,72.68,72.7,8868.0,62.0948,62.1204,62.0521,62.0692,8868.0
2019-06-13 13:15:00,72.7,72.71,72.68,72.7,6690.0,62.0692,62.0778,62.0521,62.0692,6690.0
2019-06-13 13:20:00,72.7,72.72,72.7,72.72,5239.0,62.0692,62.0863,62.0692,62.0863,5239.0
2019-06-13 13:25:00,72.72,72.77,72.71,72.73,6851.0,62.0863,62.129,62.0778,62.0948,6851.0
2019-06-13 13:30:00,72.73,72.79,72.73,72.77,7816.0,62.0948,62.1461,62.0948,62.129,7816.0
2019-06-13 13:35:00,72.76,72.77,72.74,72.77,4163.0,62.1204,62.129,62.1034,62.129,4163.0
2019-06-13 13:40:00,72.76,72.76,72.69,72.7,8595.0,62.1204,62.1204,62.0607,62.0692,8595.0
2019-06-13 13:45:00,72.69,72.74,72.69,72.73,4039.0,62.0607,62.1034,62.0607,62.0948,4039.0
2019-06-13 13:50:00,72.73,72.74,72.69,72.69,4032.0,62.0948,62.1034,62.0607,62.0607,4032.0
2019-06-13 13:55:00,72.69,72.69,72.65,72.67,8207.0,62.0607,62.0607,62.0265,62.0436,8207.0
2019-06-13 14:00:00,72.66,72.67,72.64,72.66,8172.0,62.0351,62.0436,62.018,62.0351,8172.0
2019-06-13 14:05:00,72.66,72.67,72.6,72.61,7592.0,62.0351,62.0436,61.9838,61.9924,7592.0
2019-06-13 14:10:00,72.6,72.61,72.59,72.61,4821.0,61.9838,61.9924,61.9753,61.9924,4821.0
2019-06-13 14:15:00,72.6,72.62,72.51,72.52,11338.0,61.9838,62.0009,61.907,61.9155,11338.0
2019-06-13 14:20:00,72.54,72.55,72.51,72.54,7614.0,61.9326,61.9412,61.907,61.9326,7614.0
2019-06-13 14:25:00,72.55,72.58,72.53,72.58,6339.0,61.9412,61.9668,61.9241,61.9668,6339.0
2019-06-13 14:30:00,72.58,72.59,72.54,72.55,15227.0,61.9668,61.9753,61.9326,61.9412,15227.0
2019-06-13 14:35:00,72.54,72.6,72.5,72.59,9592.0,61.9326,61.9838,61.8985,61.9753,9592.0
2019-06-13 14:40:00,72.59,72.67,72.59,72.66,11475.0,61.9753,62.0436,61.9753,62.0351,11475.0
2019-06-13 14:45:00,72.67,72.67,72.62,72.63,6306.0,62.0436,62.0436,62.0009,62.0095,6306.0
2019-06-13 14:50:00,72.63,72.64,72.59,72.6,6174.0,62.0095,62.018,61.9753,61.9838,6174.0
2019-06-13 14:55:00,72.61,72.65,72.6,72.6,8165.0,61.9924,62.0265,61.9838,61.9838,8165.0
2019-06-13 15:00:00,72.61,72.61,72.54,72.55,15380.0,61.9924,61.9924,61.9326,61.9412,15380.0
2019-06-13 15:05:00,72.54,72.55,72.43,72.47,16791.0,61.9326,61.9412,61.8387,61.8729,16791.0
2019-06-13 15:10:00,72.48,72.51,72.44,72.46,14410.0,61.8814,61.907,61.8472,61.8643,14410.0
2019-06-13 15:15:00,72.45,72.45,72.4,72.42,8667.0,61.8558,61.8558,61.8131,61.8302,8667.0
2019-06-13 15:20:00,72.43,72.48,72.43,72.45,10199.0,61.8387,61.8814,61.8387,61.8558,10199.0
2019-06-13 15:25:00,72.46,72.47,72.41,72.42,14560.0,61.8643,61.8729,61.8216,61.8302,14560.0
2019-06-13 15:30:00,72.42,72.47,72.39,72.42,20953.0,61.8302,61.8729,61.8046,61.8302,20953.0
2019-06-13 15:35:00,72.43,72.48,72.42,72.47,38955.0,61.8387,61.8814,61.8302,61.8729,38955.0
2019-06-13 15:40:00,72.46,72.48,72.45,72.46,18893.0,61.8643,61.8814,61.8558,61.8643,18893.0
2019-06-13 15:45:00,72.46,72.46,72.38,72.4,30921.0,61.8643,61.8643,61.796,61.8131,30921.0
2019-06-13 15:50:00,72.4,72.43,72.33,72.4,62586.0,61.8131,61.8387,61.7533,61.8131,62586.0
2019-06-13 15:55:00,72.4,72.55,72.39,72.54,104148.0,61.8131,61.9412,61.8046,61.9326,104148.0
2019-06-14 09:30:00,72.8,73.08,72.68,72.97,47127.0,62.1546,62.3937,62.0521,62.2997,47127.0
2019-06-14 09:35:00,72.99,72.99,72.71,72.73,7924.0,62.3168,62.3168,62.0778,62.0948,7924.0
2019-06-14 09:40:00,72.71,72.9,72.71,72.82,7696.0,62.0778,62.24,62.0778,62.1717,7696.0
2019-06-14 09:45:00,72.83,72.86,72.7,72.7,4480.0,62.1802,62.2058,62.0692,62.0692,4480.0
2019-06-14 09:50:00,72.7,72.75,72.64,72.7,16270.0,62.0692,62.1119,62.018,62.0692,16270.0
2019-06-14 09:55:00,72.7,73.06,72.68,73.06,15754.0,62.0692,62.3766,62.0521,62.3766,15754.0
2019-06-14 10:00:00,73.03,73.03,72.74,72.74,11731.0,62.351,62.351,62.1034,62.1034,11731.0
2019-06-14 10:05:00,72.76,72.76,72.58,72.72,27021.0,62.1204,62.1204,61.9668,62.0863,27021.0
2019-06-14 10:10:00,72.72,72.72,72.66,72.66,5911.0,62.0863,62.0863,62.0351,62.0351,5911.0
2019-06-14 10:15:00,72.67,72.68,72.42,72.42,7955.0,62.0436,62.0521,61.8302,61.8302,7955.0
2019-06-14 10:20:00,72.44,72.55,72.4,72.52,3596.0,61.8472,61.9412,61.8131,61.9155,3596.0
2019-06-14 10:25:00,72.52,72.54,72.47,72.51,3818.0,61.9155,61.9326,61.8729,61.907,3818.0
2019-06-14 10:30:00,72.53,72.57,72.51,72.52,5712.0,61.9241,61.9582,61.907,61.9155,5712.0
2019-06-14 10:35:00,72.51,72.52,72.36,72.39,9134.0,61.907,61.9155,61.7789,61.8046,9134.0
2019-06-14 10:40:00,72.38,72.42,72.34,72.41,7245.0,61.796,61.8302,61.7619,61.8216,7245.0
2019-06-14 10:45:00,72.41,72.47,72.4,72.43,10329.0,61.8216,61.8729,61.8131,61.8387,10329.0
2019-06-14 10:50:00,72.44,72.44,72.36,72.38,8906.0,61.8472,61.8472,61.7789,61.796,8906.0
2019-06-14 10:55:00,72.38,72.42,72.36,72.41,8532.0,61.796,61.8302,61.7789,61.8216,8532.0
2019-06-14 11:00:00,72.4,72.42,72.36,72.39,10466.0,61.8131,61.8302,61.7789,61.8046,10466.0
2019-06-14 11:05:00,72.4,72.4,72.33,72.37,8306.0,61.8131,61.8131,61.7533,61.7875,8306.0
2019-06-14 11:10:00,72.37,72.39,72.35,72.38,7110.0,61.7875,61.8046,61.7704,61.796,7110.0
2019-06-14 11:15:00,72.39,72.43,72.37,72.41,10859.0,61.8046,61.8387,61.7875,61.8216,10859.0
2019-06-14 11:20:00,72.41,72.47,72.4,72.47,7756.0,61.8216,61.8729,61.8131,61.8729,7756.0
2019-06-14 11:25:00,72.47,72.53,72.46,72.52,25171.0,61.8729,61.9241,61.8643,61.9155,25171.0
2019-06-14 11:30:00,72.54,72.62,72.54,72.61,5624.0,61.9326,62.0009,61.9326,61.9924,5624.0
2019-06-14 11:35:00,72.6,72.6,72.57,72.59,4484.0,61.9838,61.9838,61.9582,61.9753,4484.0
2019-06-14 11:40:00,72.58,72.58,72.51,72.52,2515.0,61.9668,61.9668,61.907,61.9155,2515.0
2019-06-14 11:45:00,72.51,72.55,72.5,72.54,4248.0,61.907,61.9412,61.8985,61.9326,4248.0
2019-06-14 11:50:00,72.54,72.55,72.53,72.54,3859.0,61.9326,61.9412,61.9241,61.9326,3859.0
2019-06-14 11:55:00,72.54,72.57,72.52,72.55,8246.0,61.9326,61.9582,61.9155,61.9412,8246.0
2019-06-14 12:00:00,72.55,72.57,72.51,72.52,8119.0,61.9412,61.9582,61.907,61.9155,8119.0
2019-06-14 12:05:00,72.52,72.53,72.49,72.5,7990.0,61.9155,61.9241,61.8899,61.8985,7990.0
2019-06-14 12:10:00,72.5,72.55,72.5,72.52,9962.0,61.8985,61.9412,61.8985,61.9155,9962.0
2019-06-14 12:15:00,72.52,72.54,72.52,72.53,5126.0,61.9155,61.9326,61.9155,61.9241,5126.0
2019-06-14 12:20:00,72.53,72.55,72.52,72.54,5770.0,61.9241,61.9412,61.9155,61.9326,5770.0
2019-06-14 12:25:00,72.54,72.6,72.53,72.53,11501.0,61.9326,61.9838,61.9241,61.9241,11501.0
2019-06-14 12:30:00,72.53,72.58,72.53,72.57,5188.0,61.9241,61.9668,61.9241,61.9582,5188.0
2019-06-14 12:35:00,72.58,72.58,72.53,72.55,5704.0,61.9668,61.9668,61.9241,61.9412,5704.0
2019-06-14 12:40:00,72.55,72.55,72.53,72.53,6894.0,61.9412,61.9412,61.9241,61.9241,6894.0
2019-06-14 12:45:00,72.53,72.53,72.51,72.51,3851.0,61.9241,61.9241,61.907,61.907,3851.0
2019-06-14 12:50:00,72.52,72.56,72.5,72.55,18987.0,61.9155,61.9497,61.8985,61.9412,18987.0
2019-06-14 12:55:00,72.55,72.55,72.49,72.52,10301.0,61.9412,61.9412,61.8899,61.9155,10301.0
2019-06-14 13:00:00,72.52,72.53,72.52,72.53,1700.0,61.9155,61.9241,61.9155,61.9241,1700.0
2019-06-14 13:05:00,72.53,72.59,72.52,72.59,5366.0,61.9241,61.9753,61.9155,61.9753,5366.0
2019-06-14 13:10:00,72.58,72.62,72.53,72.53,16710.0,61.9668,62.0009,61.9241,61.9241,16710.0
2019-06-14 13:15:00,72.53,72.58,72.52,72.57,11082.0,61.9241,61.9668,61.9155,61.9582,11082.0
2019-06-14 13:20:00,72.58,72.61,72.57,72.6,14186.0,61.9668,61.9924,61.9582,61.9838,14186.0
2019-06-14 13:25:00,72.59,72.59,72.53,72.55,4894.0,61.9753,61.9753,61.9241,61.9412,4894.0
2019-06-14 13:30:00,72.55,72.59,72.54,72.56,15295.0,61.9412,61.9753,61.9326,61.9497,15295.0
2019-06-14 13:35:00,72.56,72.56,72.55,72.56,3135.0,61.9497,61.9497,61.9412,61.9497,3135.0
2019-06-14 13:40:00,72.55,72.57,72.55,72.55,3485.0,61.9412,61.9582,61.9412,61.9412,3485.0
2019-06-14 13:45:00,72.56,72.57,72.55,72.57,6383.0,61.9497,61.9582,61.9412,61.9582,6383.0
2019-06-14 13:50:00,72.58,72.6,72.58,72.6,2974.0,61.9668,61.9838,61.9668,61.9838,2974.0
2019-06-14 13:55:00,72.61,72.61,72.54,72.55,8412.0,61.9924,61.9924,61.9326,61.9412,8412.0
2019-06-14 14:00:00,72.55,72.61,72.55,72.61,6974.0,61.9412,61.9924,61.9412,61.9924,6974.0
2019-06-14 14:05:00,72.6,72.61,72.58,72.61,3281.0,61.9838,61.9924,61.9668,61.9924,3281.0
2019-06-14 14:10:00,72.6,72.6,72.55,72.55,13632.0,61.9838,61.9838,61.9412,61.9412,13632.0
2019-06-14 14:15:00,72.56,72.61,72.54,72.61,12002.0,61.9497,61.9924,61.9326,61.9924,12002.0
2019-06-14 14:20:00,72.61,72.66,72.59,72.6,8546.0,61.9924,62.0351,61.9753,61.9838,8546.0
2019-06-14 14:25:00,72.6,72.63,72.59,72.63,4626.0,61.9838,62.0095,61.9753,62.0095,4626.0
2019-06-14 14:30:00,72.63,72.64,72.62,72.63,7465.0,62.0095,62.018,62.0009,62.0095,7465.0
2019-06-14 14:35:00,72.63,72.67,72.62,72.62,6542.0,62.0095,62.0436,62.0009,62.0009,6542.0
2019-06-14 14:40:00,72.62,72.62,72.57,72.6,21955.0,62.0009,62.0009,61.9582,61.9838,21955.0
2019-06-14 14:45:00,72.59,72.6,72.47,72.5,30297.0,61.9753,61.9838,61.8729,61.8985,30297.0
2019-06-14 14:50:00,72.48,72.49,72.4,72.41,12607.0,61.8814,61.8899,61.8131,61.8216,12607.0
2019-06-14 14:55:00,72.41,72.45,72.34,72.34,19144.0,61.8216,61.8558,61.7619,61.7619,19144.0
2019-06-14 15:00:00,72.34,72.42,72.31,72.38,24131.0,61.7619,61.8302,61.7363,61.796,24131.0
2019-06-14 15:05:00,72.38,72.46,72.36,72.44,16956.0,61.796,61.8643,61.7789,61.8472,16956.0
2019-06-14 15:10:00,72.44,72.46,72.42,72.46,10975.0,61.8472,61.8643,61.8302,61.8643,10975.0
2019-06-14 15:15:00,72.46,72.51,72.46,72.51,16292.0,61.8643,61.907,61.8643,61.907,16292.0
2019-06-14 15:20:00,72.51,72.57,72.51,72.54,21392.0,61.907,61.9582,61.907,61.9326,21392.0
2019-06-14 15:25:00,72.55,72.55,72.51,72.52,10606.0,61.9412,61.9412,61.907,61.9155,10606.0
2019-06-14 15:30:00,72.53,72.53,72.49,72.52,18970.0,61.9241,61.9241,61.8899,61.9155,18970.0
2019-06-14 15:35:00,72.53,72.55,72.47,72.48,26216.0,61.9241,61.9412,61.8729,61.8814,26216.0
2019-06-14 15:40:00,72.48,72.48,72.42,72.42,16238.0,61.8814,61.8814,61.8302,61.8302,16238.0
2019-06-14 15:45:00,72.42,72.48,72.4,72.47,25648.0,61.8302,61.8814,61.8131,61.8729,25648.0
2019-06-14 15:50:00,72.47,72.47,72.34,72.38,58592.0,61.8729,61.8729,61.7619,61.796,58592.0
2019-06-14 15:55:00,72.37,72.38,72.25,72.26,157299.0,61.7875,61.796,61.685,61.6936,157299.0
2019-06-17 09:30:00,72.25,72.27,72.13,72.13,31988.0,61.685,61.7021,61.5826,61.5826,31988.0
2019-06-17 09:35:00,72.15,72.15,71.97,71.98,4967.0,61.5996,61.5996,61.446,61.4545,4967.0
2019-06-17 09:40:00,71.98,71.99,71.89,71.91,6879.0,61.4545,61.463,61.3777,61.3947,6879.0
2019-06-17 09:45:00,71.91,71.96,71.76,71.83,10394.0,61.3947,61.4374,61.2667,61.3264,10394.0
2019-06-17 09:50:00,71.84,71.96,71.83,71.96,9603.0,61.335,61.4374,61.3264,61.4374,9603.0
2019-06-17 09:55:00,71.95,71.95,71.83,71.83,8950.0,61.4289,61.4289,61.3264,61.3264,8950.0
2019-06-17 10:00:00,71.83,71.86,71.72,71.76,15216.0,61.3264,61.3521,61.2325,61.2667,15216.0
2019-06-17 10:05:00,71.78,71.82,71.72,71.72,15378.0,61.2838,61.3179,61.2325,61.2325,15378.0
2019-06-17 10:10:00,71.7,71.79,71.69,71.78,10585.0,61.2155,61.2923,61.2069,61.2838,10585.0
2019-06-17 10:15:00,71.76,71.87,71.72,71.86,8458.0,61.2667,61.3606,61.2325,61.3521,8458.0
2019-06-17 10:20:00,71.86,71.95,71.86,71.89,11632.0,61.3521,61.4289,61.3521,61.3777,11632.0
2019-06-17 10:25:00,71.88,71.92,71.83,71.84,17030.0,61.3691,61.4033,61.3264,61.335,17030.0
2019-06-17 10:30:00,71.85,71.96,71.81,71.96,5666.0,61.3435,61.4374,61.3094,61.4374,5666.0
2019-06-17 10:35:00,71.93,71.96,71.92,71.94,25580.0,61.4118,61.4374,61.4033,61.4204,25580.0
2019-06-17 10:40:00,71.95,72.05,71.94,72.01,16335.0,61.4289,61.5143,61.4204,61.4801,16335.0
2019-06-17 10:45:00,72.02,72.1,71.99,72.04,12428.0,61.4887,61.557,61.463,61.5057,12428.0
2019-06-17 10:50:00,72.05,72.07,72.02,72.06,6632.0,61.5143,61.5313,61.4887,61.5228,6632.0
2019-06-17 10:55:00,72.06,72.06,71.97,72.0,19538.0,61.5228,61.5228,61.446,61.4716,19538.0
2019-06-17 11:00:00,72.01,72.16,71.96,72.15,13578.0,61.4801,61.6082,61.4374,61.5996,13578.0
2019-06-17 11:05:00,72.16,72.18,72.08,72.15,34665.0,61.6082,61.6253,61.5399,61.5996,34665.0
2019-06-17 11:10:00,72.14,72.14,72.09,72.11,9625.0,61.5911,61.5911,61.5484,61.5655,9625.0
2019-06-17 11:15:00,72.1,72.2,72.1,72.2,9901.0,61.557,61.6423,61.557,61.6423,9901.0
2019-06-17 11:20:00,72.2,72.33,72.18,72.24,40242.0,61.6423,61.7533,61.6253,61.6765,40242.0
2019-06-17 11:25:00,72.23,72.29,72.2,72.28,10149.0,61.668,61.7192,61.6423,61.7106,10149.0
2019-06-17 11:30:00,72.3,72.3,72.22,72.22,14259.0,61.7277,61.7277,61.6594,61.6594,14259.0
2019-06-17 11:35:00,72.21,72.22,72.17,72.2,5864.0,61.6509,61.6594,61.6167,61.6423,5864.0
2019-06-17 11:40:00,72.2,72.2,72.1,72.1,17029.0,61.6423,61.6423,61.557,61.557,17029.0
2019-06-17 11:45:00,72.11,72.11,72.07,72.09,5930.0,61.5655,61.5655,61.5313,61.5484,5930.0
2019-06-17 11:50:00,72.09,72.1,72.06,72.06,4988.0,61.5484,61.557,61.5228,61.5228,4988.0
2019-06-17 11:55:00,72.06,72.06,71.98,71.99,4990.0,61.5228,61.5228,61.4545,61.463,4990.0
2019-06-17 12:00:00,71.98,72.0,71.93,71.95,19726.0,61.4545,61.4716,61.4118,61.4289,19726.0
2019-06-17 12:05:00,71.95,71.95,71.89,71.9,6613.0,61.4289,61.4289,61.3777,61.3862,6613.0
2019-06-17 12:10:00,71.89,71.95,71.89,71.92,6281.0,61.3777,61.4289,61.3777,61.4033,6281.0
2019-06-17 12:15:00,71.92,71.93,71.89,71.9,11236.0,61.4033,61.4118,61.3777,61.3862,11236.0
2019-06-17 12:20:00,71.9,72.01,71.89,72.01,5100.0,61.3862,61.4801,61.3777,61.4801,5100.0
2019-06-17 12:25:00,72.0,72.02,71.99,72.02,4004.0,61.4716,61.4887,61.463,61.4887,4004.0
2019-06-17 12:30:00,72.01,72.02,71.96,72.02,9023.0,61.4801,61.4887,61.4374,61.4887,9023.0
2019-06-17 12:35:00,72.02,72.07,72.01,72.07,5965.0,61.4887,61.5313,61.4801,61.5313,5965.0
2019-06-17 12:40:00,72.06,72.09,72.04,72.05,5483.0,61.5228,61.5484,61.5057,61.5143,5483.0
2019-06-17 12:45:00,72.05,72.13,72.05,72.13,4399.0,61.5143,61.5826,61.5143,61.5826,4399.0
2019-06-17 12:50:00,72.12,72.16,72.11,72.15,7886.0,61.574,61.6082,61.5655,61.5996,7886.0
2019-06-17 12:55:00,72.16,72.18,72.15,72.17,9817.0,61.6082,61.6253,61.5996,61.6167,9817.0
2019-06-17 13:00:00,72.18,72.25,72.15,72.22,10426.0,61.6253,61.685,61.5996,61.6594,10426.0
2019-06-17 13:05:00,72.21,72.25,72.21,72.22,13284.0,61.6509,61.685,61.6509,61.6594,13284.0
2019-06-17 13:10:00,72.22,72.22,72.18,72.18,7127.0,61.6594,61.6594,61.6253,61.6253,7127.0
2019-06-17 13:15:00,72.18,72.22,72.18,72.22,3018.0,61.6253,61.6594,61.6253,61.6594,3018.0
2019-06-17 13:20:00,72.22,72.22,72.19,72.2,8640.0,61.6594,61.6594,61.6338,61.6423,8640.0
2019-06-17 13:25:00,72.2,72.2,72.17,72.19,5457.0,61.6423,61.6423,61.6167,61.6338,5457.0
2019-06-17 13:30:00,72.2,72.22,72.18,72.22,7984.0,61.6423,61.6594,61.6253,61.6594,7984.0
2019-06-17 13:35:00,72.22,72.33,72.22,72.3,7986.0,61.6594,61.7533,61.6594,61.7277,7986.0
2019-06-17 13:40:00,72.29,72.3,72.27,72.3,8107.0,61.7192,61.7277,61.7021,61.7277,8107.0
2019-06-17 13:45:00,72.29,72.3,72.27,72.28,7507.0,61.7192,61.7277,61.7021,61.7106,7507.0
2019-06-17 13:50:00,72.28,72.38,72.27,72.38,8592.0,61.7106,61.796,61.7021,61.796,8592.0
2019-06-17 13:55:00,72.38,72.38,72.31,72.33,4875.0,61.796,61.796,61.7363,61.7533,4875.0
2019-06-17 14:00:00,72.33,72.35,72.32,72.32,5775.0,61.7533,61.7704,61.7448,61.7448,5775.0
2019-06-17 14:05:00,72.32,72.32,72.19,72.19,24015.0,61.7448,61.7448,61.6338,61.6338,24015.0
2019-06-17 14:10:00,72.2,72.27,72.19,72.25,16203.0,61.6423,61.7021,61.6338,61.685,16203.0
2019-06-17 14:15:00,72.25,72.29,72.25,72.27,5898.0,61.685,61.7192,61.685,61.7021,5898.0
2019-06-17 14:20:00,72.27,72.28,72.25,72.27,6281.0,61.7021,61.7106,61.685,61.7021,6281.0
2019-06-17 14:25:00,72.29,72.3,72.25,72.27,6172.0,61.7192,61.7277,61.685,61.7021,6172.0
2019-06-17 14:30:00,72.26,72.27,72.23,72.23,8187.0,61.6936,61.7021,61.668,61.668,8187.0
2019-06-17 14:35:00,72.23,72.25,72.22,72.23,4908.0,61.668,61.685,61.6594,61.668,4908.0
2019-06-17 14:40:00,72.23,72.23,72.16,72.17,36247.0,61.668,61.668,61.6082,61.6167,36247.0
2019-06-17 14:45:00,72.17,72.17,72.13,72.15,7287.0,61.6167,61.6167,61.5826,61.5996,7287.0
2019-06-17 14:50:00,72.15,72.17,72.12,72.12,7800.0,61.5996,61.6167,61.574,61.574,7800.0
2019-06-17 14:55:00,72.12,72.13,72.1,72.13,3504.0,61.574,61.5826,61.557,61.5826,3504.0
2019-06-17 15:00:00,72.12,72.13,72.09,72.11,8355.0,61.574,61.5826,61.5484,61.5655,8355.0
2019-06-17 15:05:00,72.11,72.13,72.09,72.1,13311.0,61.5655,61.5826,61.5484,61.557,13311.0
2019-06-17 15:10:00,72.1,72.11,72.03,72.03,11765.0,61.557,61.5655,61.4972,61.4972,11765.0
2019-06-17 15:15:00,72.02,72.03,71.96,71.98,17010.0,61.4887,61.4972,61.4374,61.4545,17010.0
2019-06-17 15:20:00,71.98,72.0,71.98,72.0,13678.0,61.4545,61.4716,61.4545,61.4716,13678.0
2019-06-17 15:25:00,72.0,72.03,71.97,72.0,22320.0,61.4716,61.4972,61.446,61.4716,22320.0
2019-06-17 15:30:00,71.99,72.0,71.95,72.0,20250.0,61.463,61.4716,61.4289,61.4716,20250.0
2019-06-17 15:35:00,72.0,72.0,71.97,71.98,24528.0,61.4716,61.4716,61.446,61.4545,24528.0
2019-06-17 15:40:00,71.99,72.0,71.94,71.97,22609.0,61.463,61.4716,61.4204,61.446,22609.0
2019-06-17 15:45:00,71.98,71.98,71.94,71.96,30725.0,61.4545,61.4545,61.4204,61.4374,30725.0
2019-06-17 15:50:00,71.96,71.96,71.84,71.86,65127.0,61.4374,61.4374,61.335,61.3521,65127.0
2019-06-17 15:55:00,71.87,71.91,71.8,71.82,171985.0,61.3606,61.3947,61.3008,61.3179,171985.0
2019-06-18 09:30:00,72.17,72.17,72.06,72.12,19858.0,61.6167,61.6167,61.5228,61.574,19858.0
2019-06-18 09:35:00,72.08,72.12,72.01,72.12,13527.0,61.5399,61.574,61.4801,61.574,13527.0
2019-06-18 09:40:00,72.1,72.28,72.06,72.23,18376.0,61.557,61.7106,61.5228,61.668,18376.0
2019-06-18 09:45:00,72.18,72.35,72.06,72.35,15445.0,61.6253,61.7704,61.5228,61.7704,15445.0
2019-06-18 09:50:00,72.4,72.41,72.23,72.23,3471.0,61.8131,61.8216,61.668,61.668,3471.0
2019-06-18 09:55:00,72.27,72.37,72.27,72.3,9625.0,61.7021,61.7875,61.7021,61.7277,9625.0
2019-06-18 10:00:00,72.28,72.45,72.27,72.45,7652.0,61.7106,61.8558,61.7021,61.8558,7652.0
2019-06-18 10:05:00,72.4,72.43,72.28,72.31,7968.0,61.8131,61.8387,61.7106,61.7363,7968.0
2019-06-18 10:10:00,72.29,72.29,72.07,72.08,9009.0,61.7192,61.7192,61.5313,61.5399,9009.0
2019-06-18 10:15:00,72.06,72.12,72.03,72.1,5006.0,61.5228,61.574,61.4972,61.557,5006.0
2019-06-18 10:20:00,72.13,72.17,72.11,72.16,3596.0,61.5826,61.6167,61.5655,61.6082,3596.0
2019-06-18 10:25:00,72.16,72.18,72.09,72.18,9849.0,61.6082,61.6253,61.5484,61.6253,9849.0
2019-06-18 10:30:00,72.17,72.24,72.16,72.17,3366.0,61.6167,61.6765,61.6082,61.6167,3366.0
2019-06-18 10:35:00,72.16,72.17,72.07,72.07,12243.0,61.6082,61.6167,61.5313,61.5313,12243.0
2019-06-18 10:40:00,72.09,72.17,72.09,72.15,3113.0,61.5484,61.6167,61.5484,61.5996,3113.0
2019-06-18 10:45:00,72.16,72.16,72.13,72.16,470.0,61.6082,61.6082,61.5826,61.6082,470.0
2019-06-18 10:50:00,72.16,72.19,72.14,72.19,5386.0,61.6082,61.6338,61.5911,61.6338,5386.0
2019-06-18 10:55:00,72.19,72.21,72.15,72.15,2300.0,61.6338,61.6509,61.5996,61.5996,2300.0
2019-06-18 11:00:00,72.16,72.19,72.12,72.16,7375.0,61.6082,61.6338,61.574,61.6082,7375.0
2019-06-18 11:05:00,72.14,72.17,72.02,72.04,19861.0,61.5911,61.6167,61.4887,61.5057,19861.0
2019-06-18 11:10:00,72.04,72.09,72.03,72.07,4727.0,61.5057,61.5484,61.4972,61.5313,4727.0
2019-06-18 11:15:00,72.07,72.09,72.02,72.07,11525.0,61.5313,61.5484,61.4887,61.5313,11525.0
2019-06-18 11:20:00,72.04,72.09,71.93,71.95,8587.0,61.5057,61.5484,61.4118,61.4289,8587.0
2019-06-18 11:25:00,71.95,72.05,71.95,72.04,4832.0,61.4289,61.5143,61.4289,61.5057,4832.0
2019-06-18 11:30:00,72.04,72.04,71.98,72.01,3800.0,61.5057,61.5057,61.4545,61.4801,3800.0
2019-06-18 11:35:00,72.01,72.04,71.98,72.0,29109.0,61.4801,61.5057,61.4545,61.4716,29109.0
2019-06-18 11:40:00,71.99,72.0,71.94,71.99,2797.0,61.463,61.4716,61.4204,61.463,2797.0
2019-06-18 11:45:00,71.99,72.07,71.99,72.02,5777.0,61.463,61.5313,61.463,61.4887,5777.0
2019-06-18 11:50:00,72.01,72.03,71.98,71.99,4207.0,61.4801,61.4972,61.4545,61.463,4207.0
2019-06-18 11:55:00,72.0,72.02,71.96,72.01,6579.0,61.4716,61.4887,61.4374,61.4801,6579.0
2019-06-18 12:00:00,72.01,72.08,72.01,72.08,3870.0,61.4801,61.5399,61.4801,61.5399,3870.0
2019-06-18 12:05:00,72.08,72.18,72.07,72.18,6772.0,61.5399,61.6253,61.5313,61.6253,6772.0
2019-06-18 12:10:00,72.18,72.19,72.15,72.19,2300.0,61.6253,61.6338,61.5996,61.6338,2300.0
2019-06-18 12:15:00,72.19,72.22,72.12,72.13,5294.0,61.6338,61.6594,61.574,61.5826,5294.0
2019-06-18 12:20:00,72.15,72.19,72.15,72.18,3089.0,61.5996,61.6338,61.5996,61.6253,3089.0
2019-06-18 12:25:00,72.16,72.2,72.15,72.2,1800.0,61.6082,61.6423,61.5996,61.6423,1800.0
2019-06-18 12:30:00,72.22,72.22,72.16,72.16,1045.0,61.6594,61.6594,61.6082,61.6082,1045.0
2019-06-18 12:35:00,72.18,72.19,72.13,72.16,4713.0,61.6253,61.6338,61.5826,61.6082,4713.0
2019-06-18 12:40:00,72.18,72.19,72.16,72.16,3106.0,61.6253,61.6338,61.6082,61.6082,3106.0
2019-06-18 12:45:00,72.15,72.19,72.13,72.19,5022.0,61.5996,61.6338,61.5826,61.6338,5022.0
2019-06-18 12:50:00,72.18,72.2,72.17,72.19,4458.0,61.6253,61.6423,61.6167,61.6338,4458.0
2019-06-18 12:55:00,72.18,72.22,72.18,72.22,618.0,61.6253,61.6594,61.6253,61.6594,618.0
2019-06-18 13:00:00,72.19,72.2,72.17,72.18,2641.0,61.6338,61.6423,61.6167,61.6253,2641.0
2019-06-18 13:05:00,72.17,72.17,72.1,72.12,4177.0,61.6167,61.6167,61.557,61.574,4177.0
2019-06-18 13:10:00,72.13,72.15,72.06,72.07,41575.0,61.5826,61.5996,61.5228,61.5313,41575.0
2019-06-18 13:15:00,72.07,72.09,72.06,72.06,3227.0,61.5313,61.5484,61.5228,61.5228,3227.0
2019-06-18 13:20:00,72.07,72.07,72.03,72.05,4963.0,61.5313,61.5313,61.4972,61.5143,4963.0
2019-06-18 13:25:00,72.05,72.07,72.03,72.05,9955.0,61.5143,61.5313,61.4972,61.5143,9955.0
2019-06-18 13:30:00,72.06,72.07,72.04,72.04,2100.0,61.5228,61.5313,61.5057,61.5057,2100.0
2019-06-18 13:35:00,72.02,72.04,72.0,72.0,4568.0,61.4887,61.5057,61.4716,61.4716,4568.0
2019-06-18 13:40:00,72.0,72.03,71.97,72.02,17101.0,61.4716,61.4972,61.446,61.4887,17101.0
2019-06-18 13:45:00,72.02,72.1,72.01,72.06,11549.0,61.4887,61.557,61.4801,61.5228,11549.0
2019-06-18 13:50:00,72.05,72.06,72.04,72.05,4178.0,61.5143,61.5228,61.5057,61.5143,4178.0
2019-06-18 13:55:00,72.05,72.08,72.04,72.08,15963.0,61.5143,61.5399,61.5057,61.5399,15963.0
2019-06-18 14:00:00,72.09,72.17,72.09,72.15,5806.0,61.5484,61.6167,61.5484,61.5996,5806.0
2019-06-18 14:05:00,72.15,72.15,72.06,72.1,4139.0,61.5996,61.5996,61.5228,61.557,4139.0
2019-06-18 14:10:00,72.09,72.16,72.06,72.12,6137.0,61.5484,61.6082,61.5228,61.574,6137.0
2019-06-18 14:15:00,72.12,72.12,71.82,71.82,29113.0,61.574,61.574,61.3179,61.3179,29113.0
2019-06-18 14:20:00,71.82,71.84,71.76,71.78,6696.0,61.3179,61.335,61.2667,61.2838,6696.0
2019-06-18 14:25:00,71.78,71.86,71.78,71.83,7568.0,61.2838,61.3521,61.2838,61.3264,7568.0
2019-06-18 14:30:00,71.82,71.84,71.81,71.82,2300.0,61.3179,61.335,61.3094,61.3179,2300.0
2019-06-18 14:35:00,71.83,71.85,71.79,71.79,6276.0,61.3264,61.3435,61.2923,61.2923,6276.0
2019-06-18 14:40:00,71.8,71.81,71.79,71.79,3006.0,61.3008,61.3094,61.2923,61.2923,3006.0
2019-06-18 14:45:00,71.78,71.81,71.75,71.8,3729.0,61.2838,61.3094,61.2581,61.3008,3729.0
2019-06-18 14:50:00,71.8,71.8,71.72,71.72,3240.0,61.3008,61.3008,61.2325,61.2325,3240.0
2019-06-18 14:55:00,71.72,71.74,71.7,71.7,4572.0,61.2325,61.2496,61.2155,61.2155,4572.0
2019-06-18 15:00:00,71.71,71.8,71.66,71.77,16665.0,61.224,61.3008,61.1813,61.2752,16665.0
2019-06-18 15:05:00,71.77,71.79,71.67,71.74,35215.0,61.2752,61.2923,61.1898,61.2496,35215.0
2019-06-18 15:10:00,71.74,71.76,71.71,71.74,6460.0,61.2496,61.2667,61.224,61.2496,6460.0
2019-06-18 15:15:00,71.74,71.75,71.65,71.7,12192.0,61.2496,61.2581,61.1728,61.2155,12192.0
2019-06-18 15:20:00,71.69,71.75,71.66,71.75,5953.0,61.2069,61.2581,61.1813,61.2581,5953.0
2019-06-18 15:25:00,71.74,71.81,71.72,71.73,14415.0,61.2496,61.3094,61.2325,61.2411,14415.0
2019-06-18 15:30:00,71.73,71.73,71.6,71.62,9701.0,61.2411,61.2411,61.1301,61.1471,9701.0
2019-06-18 15:35:00,71.62,71.7,71.62,71.64,14916.0,61.1471,61.2155,61.1471,61.1642,14916.0
2019-06-18 15:40:00,71.63,71.65,71.58,71.6,29124.0,61.1557,61.1728,61.113,61.1301,29124.0
2019-06-18 15:45:00,71.61,71.71,71.59,71.65,16490.0,61.1386,61.224,61.1215,61.1728,16490.0
2019-06-18 15:50:00,71.64,71.66,71.56,71.64,21725.0,61.1642,61.1813,61.0959,61.1642,21725.0
2019-06-18 15:55:00,71.62,71.69,71.6,71.68,58493.0,61.1471,61.2069,61.1301,61.1984,58493.0
2019-06-19 09:30:00,71.63,71.78,71.42,71.42,28824.0,61.1557,61.2838,60.9764,60.9764,28824.0
2019-06-19 09:35:00,71.39,71.4,70.91,71.15,52163.0,60.9508,60.9593,60.541,60.7459,52163.0
2019-06-19 09:40:00,71.17,71.17,70.51,70.53,25757.0,60.763,60.763,60.1995,60.2165,25757.0
2019-06-19 09:45:00,70.53,70.53,70.37,70.37,38504.0,60.2165,60.2165,60.0799,60.0799,38504.0
2019-06-19 09:50:00,70.35,70.52,70.3,70.33,14006.0,60.0629,60.208,60.0202,60.0458,14006.0
2019-06-19 09:55:00,70.3,70.56,70.3,70.56,11876.0,60.0202,60.2422,60.0202,60.2422,11876.0
2019-06-19 10:00:00,70.6,70.62,70.46,70.46,13259.0,60.2763,60.2934,60.1568,60.1568,13259.0
2019-06-19 10:05:00,70.46,70.5,70.26,70.26,18550.0,60.1568,60.1909,59.986,59.986,18550.0
2019-06-19 10:10:00,70.27,70.3,70.21,70.22,26303.0,59.9946,60.0202,59.9433,59.9519,26303.0
2019-06-19 10:15:00,70.22,70.22,70.01,70.02,14944.0,59.9519,59.9519,59.7726,59.7811,14944.0
2019-06-19 10:20:00,70.02,70.32,70.02,70.28,22243.0,59.7811,60.0372,59.7811,60.0031,22243.0
2019-06-19 10:25:00,70.28,70.38,70.23,70.25,16398.0,60.0031,60.0885,59.9604,59.9775,16398.0
2019-06-19 10:30:00,70.23,70.23,70.11,70.11,18306.0,59.9604,59.9604,59.858,59.858,18306.0
2019-06-19 10:35:00,70.12,70.19,70.09,70.12,16537.0,59.8665,59.9263,59.8409,59.8665,16537.0
2019-06-19 10:40:00,70.11,70.15,70.05,70.11,16774.0,59.858,59.8921,59.8067,59.858,16774.0
2019-06-19 10:45:00,70.09,70.18,70.05,70.17,11279.0,59.8409,59.9177,59.8067,59.9092,11279.0
2019-06-19 10:50:00,70.15,70.21,70.15,70.19,6041.0,59.8921,59.9433,59.8921,59.9263,6041.0
2019-06-19 10:55:00,70.17,70.21,70.12,70.13,13964.0,59.9092,59.9433,59.8665,59.875,13964.0
2019-06-19 11:00:00,70.12,70.17,70.1,70.15,11629.0,59.8665,59.9092,59.8494,59.8921,11629.0
2019-06-19 11:05:00,70.15,70.26,70.12,70.13,29959.0,59.8921,59.986,59.8665,59.875,29959.0
2019-06-19 11:10:00,70.14,70.15,70.04,70.06,19730.0,59.8836,59.8921,59.7982,59.8153,19730.0
2019-06-19 11:15:00,70.05,70.08,70.0,70.02,10398.0,59.8067,59.8323,59.764,59.7811,10398.0
2019-06-19 11:20:00,70.02,70.03,69.97,70.01,14176.0,59.7811,59.7897,59.7384,59.7726,14176.0
2019-06-19 11:25:00,70.0,70.14,69.99,70.13,15531.0,59.764,59.8836,59.7555,59.875,15531.0
2019-06-19 11:30:00,70.13,70.13,70.03,70.03,6485.0,59.875,59.875,59.7897,59.7897,6485.0
2019-06-19 11:35:00,70.02,70.13,69.98,70.1,36774.0,59.7811,59.875,59.747,59.8494,36774.0
2019-06-19 11:40:00,70.1,70.15,70.07,70.11,23020.0,59.8494,59.8921,59.8238,59.858,23020.0
2019-06-19 11:45:00,70.1,70.13,70.05,70.12,13342.0,59.8494,59.875,59.8067,59.8665,13342.0
2019-06-19 11:50:00,70.12,70.13,70.08,70.09,11290.0,59.8665,59.875,59.8323,59.8409,11290.0
2019-06-19 11:55:00,70.07,70.19,70.06,70.17,22412.0,59.8238,59.9263,59.8153,59.9092,22412.0
2019-06-19 12:00:00,70.18,70.29,70.18,70.29,18686.0,59.9177,60.0116,59.9177,60.0116,18686.0
2019-06-19 12:05:00,70.32,70.37,70.29,70.32,13126.0,60.0372,60.0799,60.0116,60.0372,13126.0
2019-06-19 12:10:00,70.32,70.34,70.27,70.31,10800.0,60.0372,60.0543,59.9946,60.0287,10800.0
2019-06-19 12:15:00,70.29,70.31,70.24,70.26,10755.0,60.0116,60.0287,59.9689,59.986,10755.0
2019-06-19 12:20:00,70.25,70.3,70.24,70.29,12339.0,59.9775,60.0202,59.9689,60.0116,12339.0
2019-06-19 12:25:00,70.29,70.39,70.27,70.36,14977.0,60.0116,60.097,59.9946,60.0714,14977.0
2019-06-19 12:30:00,70.36,70.36,70.3,70.31,13800.0,60.0714,60.0714,60.0202,60.0287,13800.0
2019-06-19 12:35:00,70.3,70.39,70.29,70.37,8339.0,60.0202,60.097,60.0116,60.0799,8339.0
2019-06-19 12:40:00,70.36,70.42,70.35,70.4,5225.0,60.0714,60.1226,60.0629,60.1055,5225.0
2019-06-19 12:45:00,70.39,70.41,70.38,70.39,5153.0,60.097,60.1141,60.0885,60.097,5153.0
2019-06-19 12:50:00,70.4,70.48,70.39,70.41,10021.0,60.1055,60.1738,60.097,60.1141,10021.0
2019-06-19 12:55:00,70.41,70.44,70.39,70.39,5400.0,60.1141,60.1397,60.097,60.097,5400.0
2019-06-19 13:00:00,70.39,70.41,70.32,70.37,14276.0,60.097,60.1141,60.0372,60.0799,14276.0
2019-06-19 13:05:00,70.37,70.38,70.3,70.31,12240.0,60.0799,60.0885,60.0202,60.0287,12240.0
2019-06-19 13:10:00,70.3,70.35,70.28,70.3,7084.0,60.0202,60.0629,60.0031,60.0202,7084.0
2019-06-19 13:15:00,70.3,70.35,70.27,70.32,21761.0,60.0202,60.0629,59.9946,60.0372,21761.0
2019-06-19 13:20:00,70.31,70.43,70.3,70.42,12705.0,60.0287,60.1312,60.0202,60.1226,12705.0
2019-06-19 13:25:00,70.42,70.55,70.42,70.55,7348.0,60.1226,60.2336,60.1226,60.2336,7348.0
2019-06-19 13:30:00,70.55,70.55,70.47,70.47,9438.0,60.2336,60.2336,60.1653,60.1653,9438.0
2019-06-19 13:35:00,70.46,70.5,70.43,70.47,9947.0,60.1568,60.1909,60.1312,60.1653,9947.0
2019-06-19 13:40:00,70.47,70.49,70.45,70.49,4359.0,60.1653,60.1824,60.1482,60.1824,4359.0
2019-06-19 13:45:00,70.5,70.54,70.48,70.48,8989.0,60.1909,60.2251,60.1738,60.1738,8989.0
2019-06-19 13:50:00,70.48,70.56,70.48,70.52,8210.0,60.1738,60.2422,60.1738,60.208,8210.0
2019-06-19 13:55:00,70.51,70.61,70.5,70.61,7986.0,60.1995,60.2848,60.1909,60.2848,7986.0
2019-06-19 14:00:00,70.63,70.83,70.52,70.83,30882.0,60.3019,60.4727,60.208,60.4727,30882.0
2019-06-19 14:05:00,70.86,70.92,70.71,70.71,10621.0,60.4983,60.5495,60.3702,60.3702,10621.0
2019-06-19 14:10:00,70.74,70.77,70.68,70.69,15695.0,60.3958,60.4214,60.3446,60.3531,15695.0
2019-06-19 14:15:00,70.73,70.85,70.69,70.79,12822.0,60.3873,60.4897,60.3531,60.4385,12822.0
2019-06-19 14:20:00,70.79,70.8,70.74,70.77,8610.0,60.4385,60.4471,60.3958,60.4214,8610.0
2019-06-19 14:25:00,70.75,70.87,70.75,70.86,11956.0,60.4044,60.5068,60.4044,60.4983,11956.0
2019-06-19 14:30:00,70.87,70.99,70.85,70.97,11695.0,60.5068,60.6093,60.4897,60.5922,11695.0
2019-06-19 14:35:00,70.95,70.95,70.81,70.81,13413.0,60.5751,60.5751,60.4556,60.4556,13413.0
2019-06-19 14:40:00,70.82,70.92,70.75,70.91,10471.0,60.4641,60.5495,60.4044,60.541,10471.0
2019-06-19 14:45:00,70.9,70.9,70.64,70.69,20609.0,60.5324,60.5324,60.3105,60.3531,20609.0
2019-06-19 14:50:00,70.69,70.81,70.68,70.73,31807.0,60.3531,60.4556,60.3446,60.3873,31807.0
2019-06-19 14:55:00,70.73,70.78,70.71,70.74,14514.0,60.3873,60.43,60.3702,60.3958,14514.0
2019-06-19 15:00:00,70.76,70.88,70.73,70.86,16597.0,60.4129,60.5154,60.3873,60.4983,16597.0
2019-06-19 15:05:00,70.86,70.89,70.81,70.88,11325.0,60.4983,60.5239,60.4556,60.5154,11325.0
2019-06-19 15:10:00,70.88,70.94,70.84,70.94,14363.0,60.5154,60.5666,60.4812,60.5666,14363.0
2019-06-19 15:15:00,70.93,70.93,70.84,70.88,15340.0,60.558,60.558,60.4812,60.5154,15340.0
2019-06-19 15:20:00,70.89,70.91,70.82,70.89,40318.0,60.5239,60.541,60.4641,60.5239,40318.0
2019-06-19 15:25:00,70.89,70.93,70.83,70.87,22258.0,60.5239,60.558,60.4727,60.5068,22258.0
2019-06-19 15:30:00,70.87,70.91,70.84,70.87,28111.0,60.5068,60.541,60.4812,60.5068,28111.0
2019-06-19 15:35:00,70.87,71.01,70.86,70.91,37326.0,60.5068,60.6263,60.4983,60.541,37326.0
2019-06-19 15:40:00,70.92,71.07,70.9,70.93,36618.0,60.5495,60.6776,60.5324,60.558,36618.0
2019-06-19 15:45:00,70.93,71.07,70.92,70.97,25373.0,60.558,60.6776,60.5495,60.5922,25373.0
2019-06-19 15:50:00,70.98,71.14,70.97,71.1,57843.0,60.6007,60.7373,60.5922,60.7032,57843.0
2019-06-19 15:55:00,71.09,71.12,71.05,71.07,138204.0,60.6947,60.7203,60.6605,60.6776,138204.0
2019-06-20 09:30:00,71.2,71.32,71.06,71.26,48191.0,60.7886,60.891,60.669,60.8398,48191.0
2019-06-20 09:35:00,71.26,71.29,70.93,70.93,23468.0,60.8398,60.8654,60.558,60.558,23468.0
2019-06-20 09:40:00,70.96,70.96,70.74,70.76,15784.0,60.5837,60.5837,60.3958,60.4129,15784.0
2019-06-20 09:45:00,70.78,70.92,70.74,70.74,16192.0,60.43,60.5495,60.3958,60.3958,16192.0
2019-06-20 09:50:00,70.76,70.91,70.65,70.89,16107.0,60.4129,60.541,60.319,60.5239,16107.0
2019-06-20 09:55:00,70.9,70.94,70.71,70.71,15496.0,60.5324,60.5666,60.3702,60.3702,15496.0
2019-06-20 10:00:00,70.68,71.0,70.66,71.0,16088.0,60.3446,60.6178,60.3275,60.6178,16088.0
2019-06-20 10:05:00,70.98,71.07,70.76,70.82,33281.0,60.6007,60.6776,60.4129,60.4641,33281.0
2019-06-20 10:10:00,70.82,70.96,70.79,70.8,16794.0,60.4641,60.5837,60.4385,60.4471,16794.0
2019-06-20 10:15:00,70.79,70.79,70.61,70.62,13866.0,60.4385,60.4385,60.2848,60.2934,13866.0
2019-06-20 10:20:00,70.6,70.68,70.56,70.65,16920.0,60.2763,60.3446,60.2422,60.319,16920.0
2019-06-20 10:25:00,70.65,70.77,70.63,70.69,19362.0,60.319,60.4214,60.3019,60.3531,19362.0
2019-06-20 10:30:00,70.7,70.73,70.53,70.59,24645.0,60.3617,60.3873,60.2165,60.2678,24645.0
2019-06-20 10:35:00,70.59,70.68,70.55,70.66,24151.0,60.2678,60.3446,60.2336,60.3275,24151.0
2019-06-20 10:40:00,70.67,70.67,70.47,70.56,33826.0,60.3361,60.3361,60.1653,60.2422,33826.0
2019-06-20 10:45:00,70.56,70.58,70.39,70.39,21659.0,60.2422,60.2592,60.097,60.097,21659.0
2019-06-20 10:50:00,70.39,70.5,70.39,70.46,17237.0,60.097,60.1909,60.097,60.1568,17237.0
2019-06-20 10:55:00,70.47,70.55,70.45,70.47,12566.0,60.1653,60.2336,60.1482,60.1653,12566.0
2019-06-20 11:00:00,70.47,70.6,70.47,70.49,15621.0,60.1653,60.2763,60.1653,60.1824,15621.0
2019-06-20 11:05:00,70.5,70.55,70.45,70.53,8499.0,60.1909,60.2336,60.1482,60.2165,8499.0
2019-06-20 11:10:00,70.53,70.61,70.53,70.56,8558.0,60.2165,60.2848,60.2165,60.2422,8558.0
2019-06-20 11:15:00,70.56,70.59,70.52,70.58,7086.0,60.2422,60.2678,60.208,60.2592,7086.0
2019-06-20 11:20:00,70.58,70.63,70.53,70.56,16602.0,60.2592,60.3019,60.2165,60.2422,16602.0
2019-06-20 11:25:00,70.62,70.66,70.59,70.63,18822.0,60.2934,60.3275,60.2678,60.3019,18822.0
2019-06-20 11:30:00,70.66,70.66,70.56,70.65,36938.0,60.3275,60.3275,60.2422,60.319,36938.0
2019-06-20 11:35:00,70.63,70.76,70.63,70.73,26823.0,60.3019,60.4129,60.3019,60.3873,26823.0
2019-06-20 11:40:00,70.73,70.76,70.68,70.74,9620.0,60.3873,60.4129,60.3446,60.3958,9620.0
2019-06-20 11:45:00,70.72,70.83,70.72,70.82,9563.0,60.3788,60.4727,60.3788,60.4641,9563.0
2019-06-20 11:50:00,70.83,70.87,70.8,70.82,7720.0,60.4727,60.5068,60.4471,60.4641,7720.0
2019-06-20 11:55:00,70.82,70.87,70.78,70.8,6886.0,60.4641,60.5068,60.43,60.4471,6886.0
2019-06-20 12:00:00,70.81,70.82,70.75,70.75,6520.0,60.4556,60.4641,60.4044,60.4044,6520.0
2019-06-20 12:05:00,70.75,70.81,70.75,70.77,9367.0,60.4044,60.4556,60.4044,60.4214,9367.0
2019-06-20 12:10:00,70.77,70.78,70.6,70.62,21997.0,60.4214,60.43,60.2763,60.2934,21997.0
2019-06-20 12:15:00,70.62,70.62,70.5,70.56,8976.0,60.2934,60.2934,60.1909,60.2422,8976.0
2019-06-20 12:20:00,70.55,70.71,70.54,70.7,12807.0,60.2336,60.3702,60.2251,60.3617,12807.0
2019-06-20 12:25:00,70.69,70.72,70.67,70.69,6439.0,60.3531,60.3788,60.3361,60.3531,6439.0
2019-06-20 12:30:00,70.7,70.71,70.57,70.59,12142.0,60.3617,60.3702,60.2507,60.2678,12142.0
2019-06-20 12:35:00,70.58,70.59,70.56,70.57,2994.0,60.2592,60.2678,60.2422,60.2507,2994.0
2019-06-20 12:40:00,70.56,70.57,70.51,70.51,9789.0,60.2422,60.2507,60.1995,60.1995,9789.0
2019-06-20 12:45:00,70.53,70.53,70.46,70.5,4974.0,60.2165,60.2165,60.1568,60.1909,4974.0
2019-06-20 12:50:00,70.52,70.59,70.52,70.52,5945.0,60.208,60.2678,60.208,60.208,5945.0
2019-06-20 12:55:00,70.53,70.63,70.5,70.63,5529.0,60.2165,60.3019,60.1909,60.3019,5529.0
2019-06-20 13:00:00,70.62,70.64,70.56,70.63,8835.0,60.2934,60.3105,60.2422,60.3019,8835.0
2019-06-20 13:05:00,70.61,70.73,70.61,70.7,4249.0,60.2848,60.3873,60.2848,60.3617,4249.0
2019-06-20 13:10:00,70.71,70.76,70.69,70.74,3852.0,60.3702,60.4129,60.3531,60.3958,3852.0
2019-06-20 13:15:00,70.77,70.77,70.65,70.7,14077.0,60.4214,60.4214,60.319,60.3617,14077.0
2019-06-20 13:20:00,70.73,70.75,70.68,70.74,6524.0,60.3873,60.4044,60.3446,60.3958,6524.0
2019-06-20 13:25:00,70.75,70.77,70.7,70.72,8125.0,60.4044,60.4214,60.3617,60.3788,8125.0
2019-06-20 13:30:00,70.71,70.79,70.7,70.77,6653.0,60.3702,60.4385,60.3617,60.4214,6653.0
2019-06-20 13:35:00,70.75,70.76,70.72,70.75,5243.0,60.4044,60.4129,60.3788,60.4044,5243.0
2019-06-20 13:40:00,70.75,70.76,70.66,70.69,13484.0,60.4044,60.4129,60.3275,60.3531,13484.0
2019-06-20 13:45:00,70.7,70.71,70.66,70.7,8207.0,60.3617,60.3702,60.3275,60.3617,8207.0
2019-06-20 13:50:00,70.72,70.72,70.64,70.68,21589.0,60.3788,60.3788,60.3105,60.3446,21589.0
2019-06-20 13:55:00,70.67,70.69,70.59,70.6,9234.0,60.3361,60.3531,60.2678,60.2763,9234.0
2019-06-20 14:00:00,70.6,70.64,70.52,70.52,18309.0,60.2763,60.3105,60.208,60.208,18309.0
2019-06-20 14:05:00,70.53,70.57,70.5,70.52,12188.0,60.2165,60.2507,60.1909,60.208,12188.0
2019-06-20 14:10:00,70.53,70.55,70.51,70.55,8767.0,60.2165,60.2336,60.1995,60.2336,8767.0
2019-06-20 14:15:00,70.54,70.56,70.5,70.51,16485.0,60.2251,60.2422,60.1909,60.1995,16485.0
2019-06-20 14:20:00,70.51,70.59,70.48,70.57,10865.0,60.1995,60.2678,60.1738,60.2507,10865.0
2019-06-20 14:25:00,70.58,70.59,70.48,70.49,7310.0,60.2592,60.2678,60.1738,60.1824,7310.0
2019-06-20 14:30:00,70.49,70.52,70.45,70.45,8579.0,60.1824,60.208,60.1482,60.1482,8579.0
2019-06-20 14:35:00,70.45,70.53,70.44,70.51,9586.0,60.1482,60.2165,60.1397,60.1995,9586.0
2019-06-20 14:40:00,70.52,70.59,70.51,70.56,7806.0,60.208,60.2678,60.1995,60.2422,7806.0
2019-06-20 14:45:00,70.57,70.57,70.48,70.48,17600.0,60.2507,60.2507,60.1738,60.1738,17600.0
2019-06-20 14:50:00,70.48,70.57,70.47,70.55,13776.0,60.1738,60.2507,60.1653,60.2336,13776.0
2019-06-20 14:55:00,70.54,70.59,70.54,70.55,14250.0,60.2251,60.2678,60.2251,60.2336,14250.0
2019-06-20 15:00:00,70.56,70.57,70.51,70.56,11897.0,60.2422,60.2507,60.1995,60.2422,11897.0
2019-06-20 15:05:00,70.56,70.58,70.5,70.54,19584.0,60.2422,60.2592,60.1909,60.2251,19584.0
2019-06-20 15:10:00,70.56,70.58,70.52,70.58,17362.0,60.2422,60.2592,60.208,60.2592,17362.0
2019-06-20 15:15:00,70.58,70.6,70.56,70.56,17244.0,60.2592,60.2763,60.2422,60.2422,17244.0
2019-06-20 15:20:00,70.57,70.63,70.56,70.59,43604.0,60.2507,60.3019,60.2422,60.2678,43604.0
2019-06-20 15:25:00,70.59,70.66,70.59,70.63,16764.0,60.2678,60.3275,60.2678,60.3019,16764.0
2019-06-20 15:30:00,70.63,70.69,70.58,70.68,23292.0,60.3019,60.3531,60.2592,60.3446,23292.0
2019-06-20 15:35:00,70.68,70.76,70.67,70.76,18874.0,60.3446,60.4129,60.3361,60.4129,18874.0
2019-06-20 15:40:00,70.76,70.84,70.74,70.84,32584.0,60.4129,60.4812,60.3958,60.4812,32584.0
2019-06-20 15:45:00,70.84,70.94,70.83,70.89,39933.0,60.4812,60.5666,60.4727,60.5239,39933.0
2019-06-20 15:50:00,70.89,70.91,70.77,70.88,139999.0,60.5239,60.541,60.4214,60.5154,139999.0
2019-06-20 15:55:00,70.88,70.93,70.75,70.78,196924.0,60.5154,60.558,60.4044,60.43,196924.0
2019-06-21 09:30:00,70.8,70.89,70.71,70.75,455203.0,60.4471,60.5239,60.3702,60.4044,455203.0
2019-06-21 09:35:00,70.75,70.75,70.53,70.55,6819.0,60.4044,60.4044,60.2165,60.2336,6819.0
2019-06-21 09:40:00,70.5,70.88,70.49,70.87,14278.0,60.1909,60.5154,60.1824,60.5068,14278.0
2019-06-21 09:45:00,70.88,70.88,70.58,70.65,11134.0,60.5154,60.5154,60.2592,60.319,11134.0
2019-06-21 09:50:00,70.66,70.73,70.55,70.61,15382.0,60.3275,60.3873,60.2336,60.2848,15382.0
2019-06-21 09:55:00,70.6,70.6,70.49,70.51,11258.0,60.2763,60.2763,60.1824,60.1995,11258.0
2019-06-21 10:00:00,70.52,70.6,70.5,70.57,10653.0,60.208,60.2763,60.1909,60.2507,10653.0
2019-06-21 10:05:00,70.61,70.77,70.58,70.7,19739.0,60.2848,60.4214,60.2592,60.3617,19739.0
2019-06-21 10:10:00,70.72,70.77,70.65,70.73,16727.0,60.3788,60.4214,60.319,60.3873,16727.0
2019-06-21 10:15:00,70.74,70.77,70.69,70.73,11435.0,60.3958,60.4214,60.3531,60.3873,11435.0
2019-06-21 10:20:00,70.74,70.77,70.65,70.67,14115.0,60.3958,60.4214,60.319,60.3361,14115.0
2019-06-21 10:25:00,70.67,70.68,70.58,70.64,13090.0,60.3361,60.3446,60.2592,60.3105,13090.0
2019-06-21 10:30:00,70.64,70.79,70.63,70.76,21277.0,60.3105,60.4385,60.3019,60.4129,21277.0
2019-06-21 10:35:00,70.74,70.75,70.66,70.69,16739.0,60.3958,60.4044,60.3275,60.3531,16739.0
2019-06-21 10:40:00,70.71,70.75,70.68,70.7,9568.0,60.3702,60.4044,60.3446,60.3617,9568.0
2019-06-21 10:45:00,70.71,70.74,70.67,70.73,11130.0,60.3702,60.3958,60.3361,60.3873,11130.0
2019-06-21 10:50:00,70.74,70.74,70.65,70.66,12828.0,60.3958,60.3958,60.319,60.3275,12828.0
2019-06-21 10:55:00,70.67,70.79,70.66,70.76,13261.0,60.3361,60.4385,60.3275,60.4129,13261.0
2019-06-21 11:00:00,70.76,70.81,70.75,70.79,12423.0,60.4129,60.4556,60.4044,60.4385,12423.0
2019-06-21 11:05:00,70.8,70.91,70.76,70.81,17674.0,60.4471,60.541,60.4129,60.4556,17674.0
2019-06-21 11:10:00,70.8,70.81,70.72,70.74,12301.0,60.4471,60.4556,60.3788,60.3958,12301.0
2019-06-21 11:15:00,70.74,70.75,70.72,70.75,12775.0,60.3958,60.4044,60.3788,60.4044,12775.0
2019-06-21 11:20:00,70.75,70.85,70.73,70.78,35234.0,60.4044,60.4897,60.3873,60.43,35234.0
2019-06-21 11:25:00,70.77,70.8,70.64,70.66,11633.0,60.4214,60.4471,60.3105,60.3275,11633.0
2019-06-21 11:30:00,70.66,70.78,70.66,70.74,10827.0,60.3275,60.43,60.3275,60.3958,10827.0
2019-06-21 11:35:00,70.75,70.77,70.72,70.73,9954.0,60.4044,60.4214,60.3788,60.3873,9954.0
2019-06-21 11:40:00,70.73,70.77,70.72,70.74,60945.0,60.3873,60.4214,60.3788,60.3958,60945.0
2019-06-21 11:45:00,70.74,70.75,70.66,70.67,14972.0,60.3958,60.4044,60.3275,60.3361,14972.0
2019-06-21 11:50:00,70.67,70.71,70.65,70.68,6479.0,60.3361,60.3702,60.319,60.3446,6479.0
2019-06-21 11:55:00,70.68,70.68,70.63,70.66,10512.0,60.3446,60.3446,60.3019,60.3275,10512.0
2019-06-21 12:00:00,70.66,70.69,70.59,70.61,16303.0,60.3275,60.3531,60.2678,60.2848,16303.0
2019-06-21 12:05:00,70.61,70.64,70.57,70.61,13307.0,60.2848,60.3105,60.2507,60.2848,13307.0
2019-06-21 12:10:00,70.6,70.6,70.51,70.51,17515.0,60.2763,60.2763,60.1995,60.1995,17515.0
2019-06-21 12:15:00,70.53,70.54,70.5,70.53,11948.0,60.2165,60.2251,60.1909,60.2165,11948.0
2019-06-21 12:20:00,70.53,70.54,70.47,70.51,10811.0,60.2165,60.2251,60.1653,60.1995,10811.0
2019-06-21 12:25:00,70.51,70.55,70.51,70.53,13941.0,60.1995,60.2336,60.1995,60.2165,13941.0
2019-06-21 12:30:00,70.52,70.55,70.49,70.55,23092.0,60.208,60.2336,60.1824,60.2336,23092.0
2019-06-21 12:35:00,70.55,70.65,70.54,70.64,18685.0,60.2336,60.319,60.2251,60.3105,18685.0
2019-06-21 12:40:00,70.64,70.65,70.52,70.52,19596.0,60.3105,60.319,60.208,60.208,19596.0
2019-06-21 12:45:00,70.53,70.56,70.51,70.56,9828.0,60.2165,60.2422,60.1995,60.2422,9828.0
2019-06-21 12:50:00,70.58,70.59,70.52,70.53,14792.0,60.2592,60.2678,60.208,60.2165,14792.0
2019-06-21 12:55:00,70.53,70.63,70.53,70.57,10816.0,60.2165,60.3019,60.2165,60.2507,10816.0
2019-06-21 13:00:00,70.59,70.64,70.57,70.61,14760.0,60.2678,60.3105,60.2507,60.2848,14760.0
2019-06-21 13:05:00,70.61,70.64,70.6,70.6,10254.0,60.2848,60.3105,60.2763,60.2763,10254.0
2019-06-21 13:10:00,70.61,70.62,70.59,70.61,7344.0,60.2848,60.2934,60.2678,60.2848,7344.0
2019-06-21 13:15:00,70.61,70.65,70.6,70.62,17193.0,60.2848,60.319,60.2763,60.2934,17193.0
2019-06-21 13:20:00,70.63,70.65,70.62,70.63,7162.0,60.3019,60.319,60.2934,60.3019,7162.0
2019-06-21 13:25:00,70.62,70.64,70.59,70.61,5567.0,60.2934,60.3105,60.2678,60.2848,5567.0
2019-06-21 13:30:00,70.61,70.65,70.6,70.65,8653.0,60.2848,60.319,60.2763,60.319,8653.0
2019-06-21 13:35:00,70.65,70.65,70.57,70.63,12943.0,60.319,60.319,60.2507,60.3019,12943.0
2019-06-21 13:40:00,70.61,70.65,70.59,70.64,8643.0,60.2848,60.319,60.2678,60.3105,8643.0
2019-06-21 13:45:00,70.64,70.65,70.6,70.6,10455.0,60.3105,60.319,60.2763,60.2763,10455.0
2019-06-21 13:50:00,70.59,70.63,70.59,70.62,8240.0,60.2678,60.3019,60.2678,60.2934,8240.0
2019-06-21 13:55:00,70.62,70.63,70.59,70.61,9286.0,60.2934,60.3019,60.2678,60.2848,9286.0
2019-06-21 14:00:00,70.63,70.65,70.6,70.64,14454.0,60.3019,60.319,60.2763,60.3105,14454.0
2019-06-21 14:05:00,70.64,70.64,70.59,70.6,6258.0,60.3105,60.3105,60.2678,60.2763,6258.0
2019-06-21 14:10:00,70.61,70.65,70.61,70.64,13248.0,60.2848,60.319,60.2848,60.3105,13248.0
2019-06-21 14:15:00,70.65,70.66,70.6,70.62,22342.0,60.319,60.3275,60.2763,60.2934,22342.0
2019-06-21 14:20:00,70.62,70.62,70.57,70.57,10882.0,60.2934,60.2934,60.2507,60.2507,10882.0
2019-06-21 14:25:00,70.58,70.73,70.58,70.71,18226.0,60.2592,60.3873,60.2592,60.3702,18226.0
2019-06-21 14:30:00,70.71,70.76,70.69,70.76,5698.0,60.3702,60.4129,60.3531,60.4129,5698.0
2019-06-21 14:35:00,70.75,70.8,70.69,70.74,26033.0,60.4044,60.4471,60.3531,60.3958,26033.0
2019-06-21 14:40:00,70.74,70.76,70.69,70.7,7408.0,60.3958,60.4129,60.3531,60.3617,7408.0
2019-06-21 14:45:00,70.7,70.74,70.7,70.73,4608.0,60.3617,60.3958,60.3617,60.3873,4608.0
2019-06-21 14:50:00,70.73,70.76,70.72,70.76,6105.0,60.3873,60.4129,60.3788,60.4129,6105.0
2019-06-21 14:55:00,70.77,70.83,70.76,70.8,10283.0,60.4214,60.4727,60.4129,60.4471,10283.0
2019-06-21 15:00:00,70.79,70.81,70.76,70.76,13439.0,60.4385,60.4556,60.4129,60.4129,13439.0
2019-06-21 15:05:00,70.76,70.85,70.74,70.85,15446.0,60.4129,60.4897,60.3958,60.4897,15446.0
2019-06-21 15:10:00,70.85,70.94,70.85,70.89,17328.0,60.4897,60.5666,60.4897,60.5239,17328.0
2019-06-21 15:15:00,70.9,70.98,70.9,70.96,13316.0,60.5324,60.6007,60.5324,60.5837,13316.0
2019-06-21 15:20:00,70.97,70.98,70.91,70.91,13130.0,60.5922,60.6007,60.541,60.541,13130.0
2019-06-21 15:25:00,70.91,70.92,70.86,70.88,41168.0,60.541,60.5495,60.4983,60.5154,41168.0
2019-06-21 15:30:00,70.89,70.9,70.72,70.74,30669.0,60.5239,60.5324,60.3788,60.3958,30669.0
2019-06-21 15:35:00,70.75,70.76,70.63,70.64,22409.0,60.4044,60.4129,60.3019,60.3105,22409.0
2019-06-21 15:40:00,70.64,70.78,70.64,70.76,28412.0,60.3105,60.43,60.3105,60.4129,28412.0
2019-06-21 15:45:00,70.76,70.9,70.71,70.88,58622.0,60.4129,60.5324,60.3702,60.5154,58622.0
2019-06-21 15:50:00,70.88,70.91,70.78,70.86,91284.0,60.5154,60.541,60.43,60.4983,91284.0
2019-06-21 15:55:00,70.86,70.86,70.57,70.67,163746.0,60.4983,60.4983,60.2507,60.3361,163746.0
2019-06-24 09:30:00,70.66,70.83,70.66,70.82,29813.0,60.3275,60.4727,60.3275,60.4641,29813.0
2019-06-24 09:35:00,70.76,71.1,70.72,71.1,17386.0,60.4129,60.7032,60.3788,60.7032,17386.0
2019-06-24 09:40:00,71.14,71.28,71.07,71.26,14205.0,60.7373,60.8569,60.6776,60.8398,14205.0
2019-06-24 09:45:00,71.26,71.29,71.08,71.28,14296.0,60.8398,60.8654,60.6861,60.8569,14296.0
2019-06-24 09:50:00,71.3,71.3,71.18,71.25,9969.0,60.8739,60.8739,60.7715,60.8313,9969.0
2019-06-24 09:55:00,71.27,71.35,71.23,71.3,11634.0,60.8483,60.9166,60.8142,60.8739,11634.0
2019-06-24 10:00:00,71.31,71.31,70.94,71.09,20189.0,60.8825,60.8825,60.5666,60.6947,20189.0
2019-06-24 10:05:00,71.11,71.15,71.05,71.15,9608.0,60.7117,60.7459,60.6605,60.7459,9608.0
2019-06-24 10:10:00,71.14,71.21,71.14,71.2,13871.0,60.7373,60.7971,60.7373,60.7886,13871.0
2019-06-24 10:15:00,71.19,71.31,71.18,71.31,11324.0,60.78,60.8825,60.7715,60.8825,11324.0
2019-06-24 10:20:00,71.31,71.34,71.26,71.31,11152.0,60.8825,60.9081,60.8398,60.8825,11152.0
2019-06-24 10:25:00,71.32,71.37,71.31,71.33,13116.0,60.891,60.9337,60.8825,60.8996,13116.0
2019-06-24 10:30:00,71.34,71.41,71.32,71.37,9199.0,60.9081,60.9679,60.891,60.9337,9199.0
2019-06-24 10:35:00,71.37,71.39,71.32,71.37,8965.0,60.9337,60.9508,60.891,60.9337,8965.0
2019-06-24 10:40:00,71.38,71.45,71.38,71.45,4702.0,60.9422,61.002,60.9422,61.002,4702.0
2019-06-24 10:45:00,71.45,71.47,71.42,71.45,4270.0,61.002,61.0191,60.9764,61.002,4270.0
2019-06-24 10:50:00,71.45,71.54,71.42,71.53,10164.0,61.002,61.0788,60.9764,61.0703,10164.0
2019-06-24 10:55:00,71.53,71.56,71.46,71.47,9088.0,61.0703,61.0959,61.0105,61.0191,9088.0
2019-06-24 11:00:00,71.48,71.51,71.37,71.38,16190.0,61.0276,61.0532,60.9337,60.9422,16190.0
2019-06-24 11:05:00,71.38,71.42,71.36,71.42,7357.0,60.9422,60.9764,60.9252,60.9764,7357.0
2019-06-24 11:10:00,71.42,71.46,71.4,71.45,6308.0,60.9764,61.0105,60.9593,61.002,6308.0
2019-06-24 11:15:00,71.46,71.59,71.46,71.59,15171.0,61.0105,61.1215,61.0105,61.1215,15171.0
2019-06-24 11:20:00,71.58,71.62,71.56,71.57,10006.0,61.113,61.1471,61.0959,61.1045,10006.0
2019-06-24 11:25:00,71.59,71.7,71.57,71.69,12586.0,61.1215,61.2155,61.1045,61.2069,12586.0
2019-06-24 11:30:00,71.69,71.69,71.63,71.66,14333.0,61.2069,61.2069,61.1557,61.1813,14333.0
2019-06-24 11:35:00,71.64,71.64,71.58,71.61,8179.0,61.1642,61.1642,61.113,61.1386,8179.0
2019-06-24 11:40:00,71.61,71.64,71.53,71.53,6661.0,61.1386,61.1642,61.0703,61.0703,6661.0
2019-06-24 11:45:00,71.54,71.63,71.53,71.6,5101.0,61.0788,61.1557,61.0703,61.1301,5101.0
2019-06-24 11:50:00,71.61,71.67,71.58,71.58,9901.0,61.1386,61.1898,61.113,61.113,9901.0
2019-06-24 11:55:00,71.58,71.65,71.58,71.63,9176.0,61.113,61.1728,61.113,61.1557,9176.0
2019-06-24 12:00:00,71.63,71.63,71.51,71.53,11208.0,61.1557,61.1557,61.0532,61.0703,11208.0
2019-06-24 12:05:00,71.53,71.55,71.51,71.54,7338.0,61.0703,61.0874,61.0532,61.0788,7338.0
2019-06-24 12:10:00,71.53,71.55,71.48,71.51,9217.0,61.0703,61.0874,61.0276,61.0532,9217.0
2019-06-24 12:15:00,71.51,71.51,71.43,71.43,4737.0,61.0532,61.0532,60.9849,60.9849,4737.0
2019-06-24 12:20:00,71.43,71.49,71.43,71.49,5773.0,60.9849,61.0362,60.9849,61.0362,5773.0
2019-06-24 12:25:00,71.49,71.49,71.45,71.47,5355.0,61.0362,61.0362,61.002,61.0191,5355.0
2019-06-24 12:30:00,71.47,71.47,71.45,71.46,5851.0,61.0191,61.0191,61.002,61.0105,5851.0
2019-06-24 12:35:00,71.46,71.46,71.4,71.46,7690.0,61.0105,61.0105,60.9593,61.0105,7690.0
2019-06-24 12:40:00,71.47,71.48,71.43,71.43,6110.0,61.0191,61.0276,60.9849,60.9849,6110.0
2019-06-24 12:45:00,71.42,71.46,71.42,71.44,7579.0,60.9764,61.0105,60.9764,60.9935,7579.0
2019-06-24 12:50:00,71.43,71.44,71.41,71.41,3088.0,60.9849,60.9935,60.9679,60.9679,3088.0
2019-06-24 12:55:00,71.4,71.43,71.38,71.42,4454.0,60.9593,60.9849,60.9422,60.9764,4454.0
2019-06-24 13:00:00,71.41,71.46,71.38,71.45,6651.0,60.9679,61.0105,60.9422,61.002,6651.0
2019-06-24 13:05:00,71.45,71.5,71.45,71.47,6727.0,61.002,61.0447,61.002,61.0191,6727.0
2019-06-24 13:10:00,71.47,71.48,71.41,71.43,7643.0,61.0191,61.0276,60.9679,60.9849,7643.0
2019-06-24 13:15:00,71.43,71.49,71.43,71.47,8562.0,60.9849,61.0362,60.9849,61.0191,8562.0
2019-06-24 13:20:00,71.47,71.49,71.46,71.49,8320.0,61.0191,61.0362,61.0105,61.0362,8320.0
2019-06-24 13:25:00,71.49,71.52,71.49,71.51,4731.0,61.0362,61.0618,61.0362,61.0532,4731.0
2019-06-24 13:30:00,71.51,71.53,71.48,71.5,11744.0,61.0532,61.0703,61.0276,61.0447,11744.0
2019-06-24 13:35:00,71.5,71.53,71.5,71.51,6474.0,61.0447,61.0703,61.0447,61.0532,6474.0
2019-06-24 13:40:00,71.51,71.51,71.45,71.5,7731.0,61.0532,61.0532,61.002,61.0447,7731.0
2019-06-24 13:45:00,71.5,71.5,71.45,71.48,4172.0,61.0447,61.0447,61.002,61.0276,4172.0
2019-06-24 13:50:00,71.47,71.47,71.38,71.38,8449.0,61.0191,61.0191,60.9422,60.9422,8449.0
2019-06-24 13:55:00,71.39,71.41,71.36,71.37,5333.0,60.9508,60.9679,60.9252,60.9337,5333.0
2019-06-24 14:00:00,71.37,71.43,71.36,71.4,4181.0,60.9337,60.9849,60.9252,60.9593,4181.0
2019-06-24 14:05:00,71.41,71.43,71.36,71.36,10073.0,60.9679,60.9849,60.9252,60.9252,10073.0
2019-06-24 14:10:00,71.37,71.38,71.34,71.36,4809.0,60.9337,60.9422,60.9081,60.9252,4809.0
2019-06-24 14:15:00,71.35,71.37,71.29,71.29,6968.0,60.9166,60.9337,60.8654,60.8654,6968.0
2019-06-24 14:20:00,71.28,71.33,71.27,71.31,10958.0,60.8569,60.8996,60.8483,60.8825,10958.0
2019-06-24 14:25:00,71.32,71.32,71.27,71.3,5731.0,60.891,60.891,60.8483,60.8739,5731.0
2019-06-24 14:30:00,71.3,71.38,71.29,71.35,7109.0,60.8739,60.9422,60.8654,60.9166,7109.0
2019-06-24 14:35:00,71.34,71.38,71.33,71.35,8236.0,60.9081,60.9422,60.8996,60.9166,8236.0
2019-06-24 14:40:00,71.34,71.35,71.25,71.26,9276.0,60.9081,60.9166,60.8313,60.8398,9276.0
2019-06-24 14:45:00,71.26,71.26,71.19,71.21,5428.0,60.8398,60.8398,60.78,60.7971,5428.0
2019-06-24 14:50:00,71.21,71.23,71.17,71.18,8427.0,60.7971,60.8142,60.763,60.7715,8427.0
2019-06-24 14:55:00,71.18,71.21,71.15,71.17,10342.0,60.7715,60.7971,60.7459,60.763,10342.0
2019-06-24 15:00:00,71.17,71.2,71.16,71.18,12285.0,60.763,60.7886,60.7544,60.7715,12285.0
2019-06-24 15:05:00,71.18,71.22,71.17,71.21,8000.0,60.7715,60.8056,60.763,60.7971,8000.0
2019-06-24 15:10:00,71.2,71.27,71.18,71.27,10010.0,60.7886,60.8483,60.7715,60.8483,10010.0
2019-06-24 15:15:00,71.27,71.3,71.26,71.27,8377.0,60.8483,60.8739,60.8398,60.8483,8377.0
2019-06-24 15:20:00,71.27,71.28,71.25,71.28,20331.0,60.8483,60.8569,60.8313,60.8569,20331.0
2019-06-24 15:25:00,71.28,71.29,71.25,71.27,9502.0,60.8569,60.8654,60.8313,60.8483,9502.0
2019-06-24 15:30:00,71.28,71.29,71.21,71.23,11220.0,60.8569,60.8654,60.7971,60.8142,11220.0
2019-06-24 15:35:00,71.23,71.23,71.2,71.22,15551.0,60.8142,60.8142,60.7886,60.8056,15551.0
2019-06-24 15:40:00,71.21,71.32,71.2,71.31,21331.0,60.7971,60.891,60.7886,60.8825,21331.0
2019-06-24 15:45:00,71.32,71.32,71.24,71.25,21695.0,60.891,60.891,60.8227,60.8313,21695.0
2019-06-24 15:50:00,71.25,71.3,71.23,71.24,30990.0,60.8313,60.8739,60.8142,60.8227,30990.0
2019-06-24 15:55:00,71.25,71.25,71.1,71.12,144860.0,60.8313,60.8313,60.7032,60.7203,144860.0
2019-06-25 09:30:00,71.13,71.27,71.13,71.25,19137.0,60.7288,60.8483,60.7288,60.8313,19137.0
2019-06-25 09:35:00,71.31,71.31,71.0,71.0,11913.0,60.8825,60.8825,60.6178,60.6178,11913.0
2019-06-25 09:40:00,71.0,71.04,70.91,70.94,7260.0,60.6178,60.652,60.541,60.5666,7260.0
2019-06-25 09:45:00,70.96,71.09,70.94,70.97,5732.0,60.5837,60.6947,60.5666,60.5922,5732.0
2019-06-25 09:50:00,70.98,70.98,70.86,70.95,5430.0,60.6007,60.6007,60.4983,60.5751,5430.0
2019-06-25 09:55:00,70.96,71.1,70.94,71.08,3726.0,60.5837,60.7032,60.5666,60.6861,3726.0
2019-06-25 10:00:00,71.08,71.19,71.05,71.15,6533.0,60.6861,60.78,60.6605,60.7459,6533.0
2019-06-25 10:05:00,71.13,71.24,71.11,71.22,12568.0,60.7288,60.8227,60.7117,60.8056,12568.0
2019-06-25 10:10:00,71.18,71.23,71.13,71.17,10167.0,60.7715,60.8142,60.7288,60.763,10167.0
2019-06-25 10:15:00,71.15,71.19,71.14,71.18,8385.0,60.7459,60.78,60.7373,60.7715,8385.0
2019-06-25 10:20:00,71.16,71.26,71.15,71.26,6038.0,60.7544,60.8398,60.7459,60.8398,6038.0
2019-06-25 10:25:00,71.26,71.41,71.26,71.39,8556.0,60.8398,60.9679,60.8398,60.9508,8556.0
2019-06-25 10:30:00,71.37,71.37,71.19,71.22,19330.0,60.9337,60.9337,60.78,60.8056,19330.0
2019-06-25 10:35:00,71.22,71.32,71.18,71.18,25534.0,60.8056,60.891,60.7715,60.7715,25534.0
2019-06-25 10:40:00,71.2,71.31,71.16,71.29,17163.0,60.7886,60.8825,60.7544,60.8654,17163.0
2019-06-25 10:45:00,71.31,71.32,71.22,71.22,5409.0,60.8825,60.891,60.8056,60.8056,5409.0
2019-06-25 10:50:00,71.21,71.31,71.21,71.31,10333.0,60.7971,60.8825,60.7971,60.8825,10333.0
2019-06-25 10:55:00,71.32,71.4,71.3,71.39,5114.0,60.891,60.9593,60.8739,60.9508,5114.0
2019-06-25 11:00:00,71.39,71.39,71.24,71.28,12272.0,60.9508,60.9508,60.8227,60.8569,12272.0
2019-06-25 11:05:00,71.27,71.31,71.23,71.29,6772.0,60.8483,60.8825,60.8142,60.8654,6772.0
2019-06-25 11:10:00,71.29,71.32,71.23,71.3,4815.0,60.8654,60.891,60.8142,60.8739,4815.0
2019-06-25 11:15:00,71.31,71.37,71.29,71.37,6482.0,60.8825,60.9337,60.8654,60.9337,6482.0
2019-06-25 11:20:00,71.38,71.39,71.35,71.39,6617.0,60.9422,60.9508,60.9166,60.9508,6617.0
2019-06-25 11:25:00,71.42,71.45,71.38,71.41,7964.0,60.9764,61.002,60.9422,60.9679,7964.0
2019-06-25 11:30:00,71.41,71.44,71.36,71.43,7176.0,60.9679,60.9935,60.9252,60.9849,7176.0
2019-06-25 11:35:00,71.42,71.42,71.39,71.42,4890.0,60.9764,60.9764,60.9508,60.9764,4890.0
2019-06-25 11:40:00,71.42,71.51,71.42,71.49,11214.0,60.9764,61.0532,60.9764,61.0362,11214.0
2019-06-25 11:45:00,71.48,71.58,71.48,71.55,10185.0,61.0276,61.113,61.0276,61.0874,10185.0
2019-06-25 11:50:00,71.58,71.61,71.53,71.57,13621.0,61.113,61.1386,61.0703,61.1045,13621.0
2019-06-25 11:55:00,71.58,71.66,71.58,71.62,9311.0,61.113,61.1813,61.113,61.1471,9311.0
2019-06-25 12:00:00,71.63,71.65,71.61,71.63,9141.0,61.1557,61.1728,61.1386,61.1557,9141.0
2019-06-25 12:05:00,71.64,71.69,71.63,71.65,6679.0,61.1642,61.2069,61.1557,61.1728,6679.0
2019-06-25 12:10:00,71.65,71.69,71.65,71.66,11595.0,61.1728,61.2069,61.1728,61.1813,11595.0
2019-06-25 12:15:00,71.65,71.66,71.63,71.64,9466.0,61.1728,61.1813,61.1557,61.1642,9466.0
2019-06-25 12:20:00,71.65,71.66,71.58,71.63,9864.0,61.1728,61.1813,61.113,61.1557,9864.0
2019-06-25 12:25:00,71.64,71.65,71.62,71.64,11084.0,61.1642,61.1728,61.1471,61.1642,11084.0
2019-06-25 12:30:00,71.64,71.69,71.64,71.67,5800.0,61.1642,61.2069,61.1642,61.1898,5800.0
2019-06-25 12:35:00,71.67,71.68,71.56,71.56,17836.0,61.1898,61.1984,61.0959,61.0959,17836.0
2019-06-25 12:40:00,71.56,71.56,71.48,71.49,8291.0,61.0959,61.0959,61.0276,61.0362,8291.0
2019-06-25 12:45:00,71.47,71.59,71.47,71.59,6941.0,61.0191,61.1215,61.0191,61.1215,6941.0
2019-06-25 12:50:00,71.59,71.6,71.52,71.55,4651.0,61.1215,61.1301,61.0618,61.0874,4651.0
2019-06-25 12:55:00,71.55,71.55,71.5,71.51,10967.0,61.0874,61.0874,61.0447,61.0532,10967.0
2019-06-25 13:00:00,71.5,71.5,71.37,71.4,18393.0,61.0447,61.0447,60.9337,60.9593,18393.0
2019-06-25 13:05:00,71.39,71.41,71.38,71.38,11520.0,60.9508,60.9679,60.9422,60.9422,11520.0
2019-06-25 13:10:00,71.37,71.52,71.37,71.48,10594.0,60.9337,61.0618,60.9337,61.0276,10594.0
2019-06-25 13:15:00,71.48,71.53,71.48,71.53,6245.0,61.0276,61.0703,61.0276,61.0703,6245.0
2019-06-25 13:20:00,71.55,71.55,71.48,71.48,5142.0,61.0874,61.0874,61.0276,61.0276,5142.0
2019-06-25 13:25:00,71.5,71.57,71.5,71.56,5677.0,61.0447,61.1045,61.0447,61.0959,5677.0
2019-06-25 13:30:00,71.54,71.58,71.53,71.58,5861.0,61.0788,61.113,61.0703,61.113,5861.0
2019-06-25 13:35:00,71.59,71.6,71.55,71.59,6129.0,61.1215,61.1301,61.0874,61.1215,6129.0
2019-06-25 13:40:00,71.59,71.7,71.58,71.67,8408.0,61.1215,61.2155,61.113,61.1898,8408.0
2019-06-25 13:45:00,71.68,71.72,71.68,71.7,7381.0,61.1984,61.2325,61.1984,61.2155,7381.0
2019-06-25 13:50:00,71.7,71.73,71.66,71.69,13504.0,61.2155,61.2411,61.1813,61.2069,13504.0
2019-06-25 13:55:00,71.67,71.7,71.67,71.67,9110.0,61.1898,61.2155,61.1898,61.1898,9110.0
2019-06-25 14:00:00,71.67,71.71,71.64,71.65,11898.0,61.1898,61.224,61.1642,61.1728,11898.0
2019-06-25 14:05:00,71.64,71.75,71.63,71.75,10626.0,61.1642,61.2581,61.1557,61.2581,10626.0
2019-06-25 14:10:00,71.75,71.8,71.73,71.8,11260.0,61.2581,61.3008,61.2411,61.3008,11260.0
2019-06-25 14:15:00,71.8,71.81,71.77,71.78,7012.0,61.3008,61.3094,61.2752,61.2838,7012.0
2019-06-25 14:20:00,71.79,71.8,71.66,71.66,38308.0,61.2923,61.3008,61.1813,61.1813,38308.0
2019-06-25 14:25:00,71.66,71.66,71.55,71.56,18352.0,61.1813,61.1813,61.0874,61.0959,18352.0
2019-06-25 14:30:00,71.57,71.59,71.51,71.59,8992.0,61.1045,61.1215,61.0532,61.1215,8992.0
2019-06-25 14:35:00,71.59,71.6,71.5,71.58,10134.0,61.1215,61.1301,61.0447,61.113,10134.0
2019-06-25 14:40:00,71.58,71.61,71.56,71.57,11073.0,61.113,61.1386,61.0959,61.1045,11073.0
2019-06-25 14:45:00,71.56,71.63,71.56,71.62,9922.0,61.0959,61.1557,61.0959,61.1471,9922.0
2019-06-25 14:50:00,71.63,71.69,71.63,71.69,12911.0,61.1557,61.2069,61.1557,61.2069,12911.0
2019-06-25 14:55:00,71.67,71.77,71.66,71.77,9832.0,61.1898,61.2752,61.1813,61.2752,9832.0
2019-06-25 15:00:00,71.78,71.84,71.77,71.81,15539.0,61.2838,61.335,61.2752,61.3094,15539.0
2019-06-25 15:05:00,71.82,71.86,71.74,71.76,27089.0,61.3179,61.3521,61.2496,61.2667,27089.0
2019-06-25 15:10:00,71.75,71.77,71.69,71.7,15056.0,61.2581,61.2752,61.2069,61.2155,15056.0
2019-06-25 15:15:00,71.7,71.73,71.68,71.69,18384.0,61.2155,61.2411,61.1984,61.2069,18384.0
2019-06-25 15:20:00,71.69,71.82,71.69,71.81,15961.0,61.2069,61.3179,61.2069,61.3094,15961.0
2019-06-25 15:25:00,71.81,71.82,71.74,71.78,21488.0,61.3094,61.3179,61.2496,61.2838,21488.0
2019-06-25 15:30:00,71.78,71.79,71.73,71.78,30009.0,61.2838,61.2923,61.2411,61.2838,30009.0
2019-06-25 15:35:00,71.79,71.8,71.74,71.79,28252.0,61.2923,61.3008,61.2496,61.2923,28252.0
2019-06-25 15:40:00,71.79,71.79,71.74,71.75,45667.0,61.2923,61.2923,61.2496,61.2581,45667.0
2019-06-25 15:45:00,71.75,71.78,71.64,71.67,41813.0,61.2581,61.2838,61.1642,61.1898,41813.0
2019-06-25 15:50:00,71.67,71.68,71.6,71.65,53071.0,61.1898,61.1984,61.1301,61.1728,53071.0
2019-06-25 15:55:00,71.64,71.78,71.63,71.71,105564.0,61.1642,61.2838,61.1557,61.224,105564.0
2019-06-26 09:30:00,71.56,71.57,71.25,71.39,35615.0,61.0959,61.1045,60.8313,60.9508,35615.0
2019-06-26 09:35:00,71.42,71.42,71.22,71.23,12010.0,60.9764,60.9764,60.8056,60.8142,12010.0
2019-06-26 09:40:00,71.22,71.32,71.13,71.17,10437.0,60.8056,60.891,60.7288,60.763,10437.0
2019-06-26 09:45:00,71.2,71.22,71.05,71.14,5808.0,60.7886,60.8056,60.6605,60.7373,5808.0
2019-06-26 09:50:00,71.14,71.14,71.06,71.07,5009.0,60.7373,60.7373,60.669,60.6776,5009.0
2019-06-26 09:55:00,71.1,71.14,71.03,71.14,7167.0,60.7032,60.7373,60.6434,60.7373,7167.0
2019-06-26 10:00:00,71.13,71.23,71.07,71.23,10598.0,60.7288,60.8142,60.6776,60.8142,10598.0
2019-06-26 10:05:00,71.22,71.26,71.1,71.12,8322.0,60.8056,60.8398,60.7032,60.7203,8322.0
2019-06-26 10:10:00,71.12,71.17,71.09,71.16,8263.0,60.7203,60.763,60.6947,60.7544,8263.0
2019-06-26 10:15:00,71.16,71.2,71.14,71.15,10266.0,60.7544,60.7886,60.7373,60.7459,10266.0
2019-06-26 10:20:00,71.16,71.25,71.1,71.21,7839.0,60.7544,60.8313,60.7032,60.7971,7839.0
2019-06-26 10:25:00,71.23,71.3,71.22,71.25,9179.0,60.8142,60.8739,60.8056,60.8313,9179.0
2019-06-26 10:30:00,71.27,71.27,71.2,71.22,14171.0,60.8483,60.8483,60.7886,60.8056,14171.0
2019-06-26 10:35:00,71.23,71.23,71.05,71.05,11660.0,60.8142,60.8142,60.6605,60.6605,11660.0
2019-06-26 10:40:00,71.06,71.11,71.04,71.09,14744.0,60.669,60.7117,60.652,60.6947,14744.0
2019-06-26 10:45:00,71.09,71.17,71.07,71.17,10079.0,60.6947,60.763,60.6776,60.763,10079.0
2019-06-26 10:50:00,71.17,71.17,71.12,71.14,7642.0,60.763,60.763,60.7203,60.7373,7642.0
2019-06-26 10:55:00,71.13,71.14,71.01,71.02,20069.0,60.7288,60.7373,60.6263,60.6349,20069.0
2019-06-26 11:00:00,71.01,71.03,70.91,70.93,12928.0,60.6263,60.6434,60.541,60.558,12928.0
2019-06-26 11:05:00,70.94,70.96,70.88,70.89,11012.0,60.5666,60.5837,60.5154,60.5239,11012.0
2019-06-26 11:10:00,70.88,70.89,70.71,70.71,15856.0,60.5154,60.5239,60.3702,60.3702,15856.0
2019-06-26 11:15:00,70.71,70.73,70.63,70.69,10996.0,60.3702,60.3873,60.3019,60.3531,10996.0
2019-06-26 11:20:00,70.7,70.74,70.66,70.68,10334.0,60.3617,60.3958,60.3275,60.3446,10334.0
2019-06-26 11:25:00,70.69,70.69,70.6,70.62,14155.0,60.3531,60.3531,60.2763,60.2934,14155.0
2019-06-26 11:30:00,70.6,70.6,70.53,70.54,13036.0,60.2763,60.2763,60.2165,60.2251,13036.0
2019-06-26 11:35:00,70.54,70.68,70.5,70.66,8633.0,60.2251,60.3446,60.1909,60.3275,8633.0
2019-06-26 11:40:00,70.67,70.78,70.63,70.77,7326.0,60.3361,60.43,60.3019,60.4214,7326.0
2019-06-26 11:45:00,70.77,70.77,70.72,70.74,6457.0,60.4214,60.4214,60.3788,60.3958,6457.0
2019-06-26 11:50:00,70.74,70.75,70.71,70.75,5853.0,60.3958,60.4044,60.3702,60.4044,5853.0
2019-06-26 11:55:00,70.77,70.83,70.72,70.83,25148.0,60.4214,60.4727,60.3788,60.4727,25148.0
2019-06-26 12:00:00,70.83,70.89,70.82,70.87,12270.0,60.4727,60.5239,60.4641,60.5068,12270.0
2019-06-26 12:05:00,70.88,70.89,70.84,70.88,6130.0,60.5154,60.5239,60.4812,60.5154,6130.0
2019-06-26 12:10:00,70.87,70.89,70.83,70.83,7449.0,60.5068,60.5239,60.4727,60.4727,7449.0
2019-06-26 12:15:00,70.83,70.83,70.75,70.8,6750.0,60.4727,60.4727,60.4044,60.4471,6750.0
2019-06-26 12:20:00,70.81,70.81,70.72,70.75,16306.0,60.4556,60.4556,60.3788,60.4044,16306.0
2019-06-26 12:25:00,70.75,70.82,70.75,70.78,8372.0,60.4044,60.4641,60.4044,60.43,8372.0
2019-06-26 12:30:00,70.78,70.8,70.76,70.79,6105.0,60.43,60.4471,60.4129,60.4385,6105.0
2019-06-26 12:35:00,70.82,70.84,70.8,70.8,7869.0,60.4641,60.4812,60.4471,60.4471,7869.0
2019-06-26 12:40:00,70.8,70.83,70.77,70.83,7274.0,60.4471,60.4727,60.4214,60.4727,7274.0
2019-06-26 12:45:00,70.83,70.84,70.8,70.81,5380.0,60.4727,60.4812,60.4471,60.4556,5380.0
2019-06-26 12:50:00,70.81,70.84,70.8,70.83,7467.0,60.4556,60.4812,60.4471,60.4727,7467.0
2019-06-26 12:55:00,70.83,70.93,70.82,70.92,6051.0,60.4727,60.558,60.4641,60.5495,6051.0
2019-06-26 13:00:00,70.92,70.94,70.8,70.84,7696.0,60.5495,60.5666,60.4471,60.4812,7696.0
2019-06-26 13:05:00,70.84,70.85,70.81,70.83,8462.0,60.4812,60.4897,60.4556,60.4727,8462.0
2019-06-26 13:10:00,70.82,70.82,70.78,70.8,4718.0,60.4641,60.4641,60.43,60.4471,4718.0
2019-06-26 13:15:00,70.79,70.82,70.78,70.81,4863.0,60.4385,60.4641,60.43,60.4556,4863.0
2019-06-26 13:20:00,70.81,70.81,70.72,70.75,5158.0,60.4556,60.4556,60.3788,60.4044,5158.0
2019-06-26 13:25:00,70.75,70.78,70.75,70.77,4915.0,60.4044,60.43,60.4044,60.4214,4915.0
2019-06-26 13:30:00,70.76,70.76,70.71,70.72,5920.0,60.4129,60.4129,60.3702,60.3788,5920.0
2019-06-26 13:35:00,70.7,70.71,70.67,70.67,7143.0,60.3617,60.3702,60.3361,60.3361,7143.0
2019-06-26 13:40:00,70.66,70.68,70.65,70.68,4951.0,60.3275,60.3446,60.319,60.3446,4951.0
2019-06-26 13:45:00,70.68,70.7,70.66,70.7,7769.0,60.3446,60.3617,60.3275,60.3617,7769.0
2019-06-26 13:50:00,70.71,70.71,70.63,70.66,14144.0,60.3702,60.3702,60.3019,60.3275,14144.0
2019-06-26 13:55:00,70.66,70.69,70.65,70.69,6300.0,60.3275,60.3531,60.319,60.3531,6300.0
2019-06-26 14:00:00,70.69,70.71,70.67,70.7,5649.0,60.3531,60.3702,60.3361,60.3617,5649.0
2019-06-26 14:05:00,70.7,70.71,70.58,70.58,8562.0,60.3617,60.3702,60.2592,60.2592,8562.0
2019-06-26 14:10:00,70.58,70.6,70.56,70.6,7537.0,60.2592,60.2763,60.2422,60.2763,7537.0
2019-06-26 14:15:00,70.6,70.6,70.5,70.51,11141.0,60.2763,60.2763,60.1909,60.1995,11141.0
2019-06-26 14:20:00,70.51,70.57,70.51,70.55,6036.0,60.1995,60.2507,60.1995,60.2336,6036.0
2019-06-26 14:25:00,70.55,70.58,70.51,70.58,5792.0,60.2336,60.2592,60.1995,60.2592,5792.0
2019-06-26 14:30:00,70.59,70.59,70.51,70.53,5276.0,60.2678,60.2678,60.1995,60.2165,5276.0
2019-06-26 14:35:00,70.53,70.53,70.41,70.43,10983.0,60.2165,60.2165,60.1141,60.1312,10983.0
2019-06-26 14:40:00,70.43,70.44,70.34,70.36,7944.0,60.1312,60.1397,60.0543,60.0714,7944.0
2019-06-26 14:45:00,70.38,70.48,70.38,70.47,7146.0,60.0885,60.1738,60.0885,60.1653,7146.0
2019-06-26 14:50:00,70.46,70.49,70.32,70.37,30815.0,60.1568,60.1824,60.0372,60.0799,30815.0
2019-06-26 14:55:00,70.39,70.47,70.38,70.44,8574.0,60.097,60.1653,60.0885,60.1397,8574.0
2019-06-26 15:00:00,70.44,70.56,70.44,70.53,12329.0,60.1397,60.2422,60.1397,60.2165,12329.0
2019-06-26 15:05:00,70.54,70.55,70.46,70.47,16683.0,60.2251,60.2336,60.1568,60.1653,16683.0
2019-06-26 15:10:00,70.47,70.51,70.44,70.47,15873.0,60.1653,60.1995,60.1397,60.1653,15873.0
2019-06-26 15:15:00,70.47,70.52,70.46,70.48,22043.0,60.1653,60.208,60.1568,60.1738,22043.0
2019-06-26 15:20:00,70.48,70.51,70.45,70.46,17161.0,60.1738,60.1995,60.1482,60.1568,17161.0
2019-06-26 15:25:00,70.46,70.5,70.45,70.45,8655.0,60.1568,60.1909,60.1482,60.1482,8655.0
2019-06-26 15:30:00,70.45,70.48,70.41,70.41,22364.0,60.1482,60.1738,60.1141,60.1141,22364.0
2019-06-26 15:35:00,70.42,70.47,70.41,70.44,19497.0,60.1226,60.1653,60.1141,60.1397,19497.0
2019-06-26 15:40:00,70.45,70.47,70.43,70.43,22809.0,60.1482,60.1653,60.1312,60.1312,22809.0
2019-06-26 15:45:00,70.44,70.44,70.38,70.42,28712.0,60.1397,60.1397,60.0885,60.1226,28712.0
2019-06-26 15:50:00,70.42,70.44,70.33,70.33,37126.0,60.1226,60.1397,60.0458,60.0458,37126.0
2019-06-26 15:55:00,70.34,70.36,70.23,70.31,111086.0,60.0543,60.0714,59.9604,60.0287,111086.0
2019-06-27 09:30:00,70.29,70.5,70.2,70.49,32382.0,60.0116,60.1909,59.9348,60.1824,32382.0
2019-06-27 09:35:00,70.48,70.54,70.35,70.35,7657.0,60.1738,60.2251,60.0629,60.0629,7657.0
2019-06-27 09:40:00,70.41,70.5,70.36,70.5,5134.0,60.1141,60.1909,60.0714,60.1909,5134.0
2019-06-27 09:45:00,70.52,70.52,70.38,70.39,3364.0,60.208,60.208,60.0885,60.097,3364.0
2019-06-27 09:50:00,70.37,70.62,70.37,70.62,45585.0,60.0799,60.2934,60.0799,60.2934,45585.0
2019-06-27 09:55:00,70.6,70.66,70.58,70.58,5681.0,60.2763,60.3275,60.2592,60.2592,5681.0
2019-06-27 10:00:00,70.6,70.6,70.49,70.56,6095.0,60.2763,60.2763,60.1824,60.2422,6095.0
2019-06-27 10:05:00,70.55,70.57,70.39,70.42,7595.0,60.2336,60.2507,60.097,60.1226,7595.0
2019-06-27 10:10:00,70.4,70.4,70.22,70.24,9045.0,60.1055,60.1055,59.9519,59.9689,9045.0
2019-06-27 10:15:00,70.24,70.24,70.08,70.12,5862.0,59.9689,59.9689,59.8323,59.8665,5862.0
2019-06-27 10:20:00,70.11,70.19,70.11,70.17,6374.0,59.858,59.9263,59.858,59.9092,6374.0
2019-06-27 10:25:00,70.15,70.23,70.13,70.23,3806.0,59.8921,59.9604,59.875,59.9604,3806.0
2019-06-27 10:30:00,70.22,70.31,70.17,70.17,8305.0,59.9519,60.0287,59.9092,59.9092,8305.0
2019-06-27 10:35:00,70.19,70.19,70.09,70.16,6162.0,59.9263,59.9263,59.8409,59.9006,6162.0
2019-06-27 10:40:00,70.21,70.24,70.17,70.19,5446.0,59.9433,59.9689,59.9092,59.9263,5446.0
2019-06-27 10:45:00,70.19,70.25,70.12,70.24,12102.0,59.9263,59.9775,59.8665,59.9689,12102.0
2019-06-27 10:50:00,70.23,70.26,70.2,70.21,9944.0,59.9604,59.986,59.9348,59.9433,9944.0
2019-06-27 10:55:00,70.2,70.23,70.19,70.2,6309.0,59.9348,59.9604,59.9263,59.9348,6309.0
2019-06-27 11:00:00,70.2,70.23,70.16,70.16,6569.0,59.9348,59.9604,59.9006,59.9006,6569.0
2019-06-27 11:05:00,70.15,70.16,70.03,70.04,26730.0,59.8921,59.9006,59.7897,59.7982,26730.0
2019-06-27 11:10:00,70.03,70.07,70.02,70.03,3657.0,59.7897,59.8238,59.7811,59.7897,3657.0
2019-06-27 11:15:00,70.02,70.16,69.99,70.08,13353.0,59.7811,59.9006,59.7555,59.8323,13353.0
2019-06-27 11:20:00,70.09,70.14,70.06,70.07,6551.0,59.8409,59.8836,59.8153,59.8238,6551.0
2019-06-27 11:25:00,70.06,70.11,70.05,70.07,8059.0,59.8153,59.858,59.8067,59.8238,8059.0
2019-06-27 11:30:00,70.04,70.11,70.04,70.1,4412.0,59.7982,59.858,59.7982,59.8494,4412.0
2019-06-27 11:35:00,70.1,70.17,70.08,70.09,9441.0,59.8494,59.9092,59.8323,59.8409,9441.0
2019-06-27 11:40:00,70.1,70.12,70.05,70.08,7539.0,59.8494,59.8665,59.8067,59.8323,7539.0
2019-06-27 11:45:00,70.09,70.1,70.07,70.09,6122.0,59.8409,59.8494,59.8238,59.8409,6122.0
2019-06-27 11:50:00,70.09,70.1,70.06,70.09,5858.0,59.8409,59.8494,59.8153,59.8409,5858.0
2019-06-27 11:55:00,70.09,70.1,70.04,70.05,10349.0,59.8409,59.8494,59.7982,59.8067,10349.0
2019-06-27 12:00:00,70.05,70.06,70.02,70.05,12471.0,59.8067,59.8153,59.7811,59.8067,12471.0
2019-06-27 12:05:00,70.05,70.07,70.02,70.03,13912.0,59.8067,59.8238,59.7811,59.7897,13912.0
2019-06-27 12:10:00,70.04,70.08,70.04,70.06,9715.0,59.7982,59.8323,59.7982,59.8153,9715.0
2019-06-27 12:15:00,70.07,70.12,70.07,70.09,3968.0,59.8238,59.8665,59.8238,59.8409,3968.0
2019-06-27 12:20:00,70.09,70.1,70.03,70.03,10401.0,59.8409,59.8494,59.7897,59.7897,10401.0
2019-06-27 12:25:00,70.02,70.02,69.96,69.97,8408.0,59.7811,59.7811,59.7299,59.7384,8408.0
2019-06-27 12:30:00,69.99,70.14,69.98,70.12,8560.0,59.7555,59.8836,59.747,59.8665,8560.0
2019-06-27 12:35:00,70.12,70.13,70.08,70.08,8473.0,59.8665,59.875,59.8323,59.8323,8473.0
2019-06-27 12:40:00,70.08,70.08,70.02,70.04,9903.0,59.8323,59.8323,59.7811,59.7982,9903.0
2019-06-27 12:45:00,70.03,70.04,70.0,70.0,5503.0,59.7897,59.7982,59.764,59.764,5503.0
2019-06-27 12:50:00,70.01,70.01,69.96,69.98,13139.0,59.7726,59.7726,59.7299,59.747,13139.0
2019-06-27 12:55:00,69.98,69.99,69.94,69.95,11539.0,59.747,59.7555,59.7128,59.7214,11539.0
2019-06-27 13:00:00,69.94,69.97,69.87,69.9,11923.0,59.7128,59.7384,59.653,59.6787,11923.0
2019-06-27 13:05:00,69.91,69.91,69.85,69.89,14313.0,59.6872,59.6872,59.636,59.6701,14313.0
2019-06-27 13:10:00,69.88,69.89,69.84,69.85,15068.0,59.6616,59.6701,59.6274,59.636,15068.0
2019-06-27 13:15:00,69.84,69.88,69.78,69.81,15522.0,59.6274,59.6616,59.5762,59.6018,15522.0
2019-06-27 13:20:00,69.8,69.85,69.77,69.79,16627.0,59.5933,59.636,59.5677,59.5847,16627.0
2019-06-27 13:25:00,69.8,69.8,69.72,69.75,23144.0,59.5933,59.5933,59.525,59.5506,23144.0
2019-06-27 13:30:00,69.75,69.79,69.73,69.79,22493.0,59.5506,59.5847,59.5335,59.5847,22493.0
2019-06-27 13:35:00,69.79,69.9,69.78,69.9,16266.0,59.5847,59.6787,59.5762,59.6787,16266.0
2019-06-27 13:40:00,69.89,69.89,69.76,69.79,34560.0,59.6701,59.6701,59.5591,59.5847,34560.0
2019-06-27 13:45:00,69.79,69.84,69.74,69.74,17216.0,59.5847,59.6274,59.5421,59.5421,17216.0
2019-06-27 13:50:00,69.74,69.78,69.74,69.77,14692.0,59.5421,59.5762,59.5421,59.5677,14692.0
2019-06-27 13:55:00,69.77,69.82,69.76,69.77,11757.0,59.5677,59.6104,59.5591,59.5677,11757.0
2019-06-27 14:00:00,69.78,69.8,69.74,69.77,16919.0,59.5762,59.5933,59.5421,59.5677,16919.0
2019-06-27 14:05:00,69.76,69.81,69.75,69.8,10503.0,59.5591,59.6018,59.5506,59.5933,10503.0
2019-06-27 14:10:00,69.8,69.85,69.8,69.82,20939.0,59.5933,59.636,59.5933,59.6104,20939.0
2019-06-27 14:15:00,69.82,69.97,69.81,69.96,15916.0,59.6104,59.7384,59.6018,59.7299,15916.0
2019-06-27 14:20:00,69.96,70.1,69.96,70.1,9670.0,59.7299,59.8494,59.7299,59.8494,9670.0
2019-06-27 14:25:00,70.1,70.14,70.07,70.12,12939.0,59.8494,59.8836,59.8238,59.8665,12939.0
2019-06-27 14:30:00,70.13,70.22,70.12,70.22,18159.0,59.875,59.9519,59.8665,59.9519,18159.0
2019-06-27 14:35:00,70.23,70.26,70.19,70.19,18679.0,59.9604,59.986,59.9263,59.9263,18679.0
2019-06-27 14:40:00,70.19,70.26,70.18,70.25,10522.0,59.9263,59.986,59.9177,59.9775,10522.0
2019-06-27 14:45:00,70.25,70.28,70.2,70.26,12982.0,59.9775,60.0031,59.9348,59.986,12982.0
2019-06-27 14:50:00,70.26,70.3,70.25,70.29,6635.0,59.986,60.0202,59.9775,60.0116,6635.0
2019-06-27 14:55:00,70.3,70.35,70.29,70.34,10713.0,60.0202,60.0629,60.0116,60.0543,10713.0
2019-06-27 15:00:00,70.34,70.36,70.23,70.26,17088.0,60.0543,60.0714,59.9604,59.986,17088.0
2019-06-27 15:05:00,70.26,70.29,70.24,70.28,12975.0,59.986,60.0116,59.9689,60.0031,12975.0
2019-06-27 15:10:00,70.3,70.4,70.3,70.35,12367.0,60.0202,60.1055,60.0202,60.0629,12367.0
2019-06-27 15:15:00,70.34,70.35,70.31,70.32,12811.0,60.0543,60.0629,60.0287,60.0372,12811.0
2019-06-27 15:20:00,70.32,70.33,70.27,70.27,9585.0,60.0372,60.0458,59.9946,59.9946,9585.0
2019-06-27 15:25:00,70.26,70.34,70.23,70.33,13090.0,59.986,60.0543,59.9604,60.0458,13090.0
2019-06-27 15:30:00,70.32,70.32,70.28,70.32,16637.0,60.0372,60.0372,60.0031,60.0372,16637.0
2019-06-27 15:35:00,70.33,70.42,70.3,70.42,16027.0,60.0458,60.1226,60.0202,60.1226,16027.0
2019-06-27 15:40:00,70.42,70.5,70.42,70.49,21640.0,60.1226,60.1909,60.1226,60.1824,21640.0
2019-06-27 15:45:00,70.48,70.51,70.43,70.48,29277.0,60.1738,60.1995,60.1312,60.1738,29277.0
2019-06-27 15:50:00,70.48,70.53,70.48,70.5,49068.0,60.1738,60.2165,60.1738,60.1909,49068.0
2019-06-27 15:55:00,70.49,70.54,70.41,70.42,92449.0,60.1824,60.2251,60.1141,60.1226,92449.0
2019-06-28 09:30:00,70.55,70.6,70.5,70.58,17003.0,60.2336,60.2763,60.1909,60.2592,17003.0
2019-06-28 09:35:00,70.53,70.67,70.48,70.67,7303.0,60.2165,60.3361,60.1738,60.3361,7303.0
2019-06-28 09:40:00,70.67,70.69,70.58,70.69,4267.0,60.3361,60.3531,60.2592,60.3531,4267.0
2019-06-28 09:45:00,70.67,70.7,70.64,70.64,3788.0,60.3361,60.3617,60.3105,60.3105,3788.0
2019-06-28 09:50:00,70.64,70.75,70.64,70.72,8313.0,60.3105,60.4044,60.3105,60.3788,8313.0
2019-06-28 09:55:00,70.73,70.74,70.61,70.69,9084.0,60.3873,60.3958,60.2848,60.3531,9084.0
2019-06-28 10:00:00,70.67,70.7,70.55,70.64,11039.0,60.3361,60.3617,60.2336,60.3105,11039.0
2019-06-28 10:05:00,70.66,70.8,70.65,70.8,10497.0,60.3275,60.4471,60.319,60.4471,10497.0
2019-06-28 10:10:00,70.8,70.86,70.72,70.73,8240.0,60.4471,60.4983,60.3788,60.3873,8240.0
2019-06-28 10:15:00,70.7,70.78,70.66,70.7,8840.0,60.3617,60.43,60.3275,60.3617,8840.0
2019-06-28 10:20:00,70.68,70.69,70.63,70.65,5366.0,60.3446,60.3531,60.3019,60.319,5366.0
2019-06-28 10:25:00,70.66,70.69,70.57,70.58,26854.0,60.3275,60.3531,60.2507,60.2592,26854.0
2019-06-28 10:30:00,70.59,70.7,70.59,70.68,9974.0,60.2678,60.3617,60.2678,60.3446,9974.0
2019-06-28 10:35:00,70.69,70.72,70.68,70.7,5583.0,60.3531,60.3788,60.3446,60.3617,5583.0
2019-06-28 10:40:00,70.69,70.73,70.67,70.72,9346.0,60.3531,60.3873,60.3361,60.3788,9346.0
2019-06-28 10:45:00,70.7,70.79,70.68,70.71,15048.0,60.3617,60.4385,60.3446,60.3702,15048.0
2019-06-28 10:50:00,70.71,70.77,70.7,70.71,6709.0,60.3702,60.4214,60.3617,60.3702,6709.0
2019-06-28 10:55:00,70.7,70.71,70.57,70.57,14422.0,60.3617,60.3702,60.2507,60.2507,14422.0
2019-06-28 11:00:00,70.56,70.59,70.46,70.52,10809.0,60.2422,60.2678,60.1568,60.208,10809.0
2019-06-28 11:05:00,70.55,70.55,70.43,70.48,14701.0,60.2336,60.2336,60.1312,60.1738,14701.0
2019-06-28 11:10:00,70.48,70.54,70.48,70.54,7876.0,60.1738,60.2251,60.1738,60.2251,7876.0
2019-06-28 11:15:00,70.55,70.59,70.51,70.56,10588.0,60.2336,60.2678,60.1995,60.2422,10588.0
2019-06-28 11:20:00,70.55,70.58,70.52,70.55,13152.0,60.2336,60.2592,60.208,60.2336,13152.0
2019-06-28 11:25:00,70.55,70.57,70.53,70.54,13693.0,60.2336,60.2507,60.2165,60.2251,13693.0
2019-06-28 11:30:00,70.54,70.65,70.53,70.64,8809.0,60.2251,60.319,60.2165,60.3105,8809.0
2019-06-28 11:35:00,70.65,70.77,70.63,70.77,9020.0,60.319,60.4214,60.3019,60.4214,9020.0
2019-06-28 11:40:00,70.76,70.76,70.71,70.72,7730.0,60.4129,60.4129,60.3702,60.3788,7730.0
2019-06-28 11:45:00,70.71,70.78,70.7,70.78,10857.0,60.3702,60.43,60.3617,60.43,10857.0
2019-06-28 11:50:00,70.78,70.8,70.75,70.79,5780.0,60.43,60.4471,60.4044,60.4385,5780.0
2019-06-28 11:55:00,70.78,70.87,70.78,70.82,9217.0,60.43,60.5068,60.43,60.4641,9217.0
2019-06-28 12:00:00,70.84,70.86,70.81,70.82,5338.0,60.4812,60.4983,60.4556,60.4641,5338.0
2019-06-28 12:05:00,70.83,70.86,70.82,70.85,7884.0,60.4727,60.4983,60.4641,60.4897,7884.0
2019-06-28 12:10:00,70.86,70.87,70.83,70.87,5434.0,60.4983,60.5068,60.4727,60.5068,5434.0
2019-06-28 12:15:00,70.88,70.9,70.86,70.87,5904.0,60.5154,60.5324,60.4983,60.5068,5904.0
2019-06-28 12:20:00,70.87,70.98,70.87,70.95,13713.0,60.5068,60.6007,60.5068,60.5751,13713.0
2019-06-28 12:25:00,70.95,70.96,70.93,70.95,3199.0,60.5751,60.5837,60.558,60.5751,3199.0
2019-06-28 12:30:00,70.95,70.95,70.9,70.92,9391.0,60.5751,60.5751,60.5324,60.5495,9391.0
2019-06-28 12:35:00,70.91,70.92,70.88,70.9,6677.0,60.541,60.5495,60.5154,60.5324,6677.0
2019-06-28 12:40:00,70.9,70.91,70.86,70.87,7344.0,60.5324,60.541,60.4983,60.5068,7344.0
2019-06-28 12:45:00,70.87,70.94,70.87,70.92,8130.0,60.5068,60.5666,60.5068,60.5495,8130.0
2019-06-28 12:50:00,70.93,70.94,70.86,70.87,7364.0,60.558,60.5666,60.4983,60.5068,7364.0
2019-06-28 12:55:00,70.88,70.94,70.88,70.92,8512.0,60.5154,60.5666,60.5154,60.5495,8512.0
2019-06-28 13:00:00,70.9,70.92,70.87,70.89,6027.0,60.5324,60.5495,60.5068,60.5239,6027.0
2019-06-28 13:05:00,70.89,70.94,70.87,70.94,11363.0,60.5239,60.5666,60.5068,60.5666,11363.0
2019-06-28 13:10:00,70.94,70.95,70.92,70.93,4499.0,60.5666,60.5751,60.5495,60.558,4499.0
2019-06-28 13:15:00,70.93,70.93,70.89,70.91,5395.0,60.558,60.558,60.5239,60.541,5395.0
2019-06-28 13:20:00,70.89,70.9,70.83,70.87,7342.0,60.5239,60.5324,60.4727,60.5068,7342.0
2019-06-28 13:25:00,70.87,70.89,70.85,70.87,6513.0,60.5068,60.5239,60.4897,60.5068,6513.0
2019-06-28 13:30:00,70.87,70.9,70.85,70.88,4510.0,60.5068,60.5324,60.4897,60.5154,4510.0
2019-06-28 13:35:00,70.89,70.92,70.87,70.92,8845.0,60.5239,60.5495,60.5068,60.5495,8845.0
2019-06-28 13:40:00,70.92,70.92,70.87,70.87,4084.0,60.5495,60.5495,60.5068,60.5068,4084.0
2019-06-28 13:45:00,70.88,70.9,70.83,70.85,9869.0,60.5154,60.5324,60.4727,60.4897,9869.0
2019-06-28 13:50:00,70.86,70.86,70.81,70.84,4904.0,60.4983,60.4983,60.4556,60.4812,4904.0
2019-06-28 13:55:00,70.83,70.86,70.81,70.85,8216.0,60.4727,60.4983,60.4556,60.4897,8216.0
2019-06-28 14:00:00,70.85,70.86,70.83,70.84,6995.0,60.4897,60.4983,60.4727,60.4812,6995.0
2019-06-28 14:05:00,70.84,70.84,70.78,70.79,7494.0,60.4812,60.4812,60.43,60.4385,7494.0
2019-06-28 14:10:00,70.79,70.8,70.72,70.73,10525.0,60.4385,60.4471,60.3788,60.3873,10525.0
2019-06-28 14:15:00,70.73,70.75,70.68,70.75,16476.0,60.3873,60.4044,60.3446,60.4044,16476.0
2019-06-28 14:20:00,70.76,70.77,70.71,70.72,8826.0,60.4129,60.4214,60.3702,60.3788,8826.0
2019-06-28 14:25:00,70.71,70.71,70.67,70.69,12136.0,60.3702,60.3702,60.3361,60.3531,12136.0
2019-06-28 14:30:00,70.7,70.74,70.68,70.73,10734.0,60.3617,60.3958,60.3446,60.3873,10734.0
2019-06-28 14:35:00,70.73,70.8,70.72,70.78,15865.0,60.3873,60.4471,60.3788,60.43,15865.0
2019-06-28 14:40:00,70.78,70.84,70.77,70.83,17695.0,60.43,60.4812,60.4214,60.4727,17695.0
2019-06-28 14:45:00,70.83,70.87,70.81,70.85,8388.0,60.4727,60.5068,60.4556,60.4897,8388.0
2019-06-28 14:50:00,70.85,70.86,70.78,70.8,14215.0,60.4897,60.4983,60.43,60.4471,14215.0
2019-06-28 14:55:00,70.8,70.8,70.72,70.77,18142.0,60.4471,60.4471,60.3788,60.4214,18142.0
2019-06-28 15:00:00,70.78,70.79,70.72,70.73,11889.0,60.43,60.4385,60.3788,60.3873,11889.0
2019-06-28 15:05:00,70.73,70.74,70.66,70.67,15374.0,60.3873,60.3958,60.3275,60.3361,15374.0
2019-06-28 15:10:00,70.67,70.67,70.55,70.56,11699.0,60.3361,60.3361,60.2336,60.2422,11699.0
2019-06-28 15:15:00,70.55,70.61,70.55,70.61,15341.0,60.2336,60.2848,60.2336,60.2848,15341.0
2019-06-28 15:20:00,70.61,70.68,70.58,70.59,16135.0,60.2848,60.3446,60.2592,60.2678,16135.0
2019-06-28 15:25:00,70.6,70.6,70.52,70.54,18990.0,60.2763,60.2763,60.208,60.2251,18990.0
2019-06-28 15:30:00,70.55,70.55,70.49,70.52,25379.0,60.2336,60.2336,60.1824,60.208,25379.0
2019-06-28 15:35:00,70.52,70.52,70.45,70.49,22747.0,60.208,60.208,60.1482,60.1824,22747.0
2019-06-28 15:40:00,70.49,70.52,70.45,70.45,29563.0,60.1824,60.208,60.1482,60.1482,29563.0
2019-06-28 15:45:00,70.45,70.49,70.4,70.48,35508.0,60.1482,60.1824,60.1055,60.1738,35508.0
2019-06-28 15:50:00,70.48,70.55,70.47,70.52,60529.0,60.1738,60.2336,60.1653,60.208,60529.0
2019-06-28 15:55:00,70.52,70.65,70.51,70.6,192961.0,60.208,60.319,60.1995,60.2763,192961.0
2019-07-01 09:30:00,70.96,71.29,70.83,71.26,39672.0,60.5837,60.8654,60.4727,60.8398,39672.0
2019-07-01 09:35:00,71.23,71.26,71.03,71.05,10412.0,60.8142,60.8398,60.6434,60.6605,10412.0
2019-07-01 09:40:00,71.01,71.15,70.94,71.11,18057.0,60.6263,60.7459,60.5666,60.7117,18057.0
2019-07-01 09:45:00,71.19,71.19,71.06,71.17,6995.0,60.78,60.78,60.669,60.763,6995.0
2019-07-01 09:50:00,71.15,71.22,71.15,71.2,7959.0,60.7459,60.8056,60.7459,60.7886,7959.0
2019-07-01 09:55:00,71.18,71.18,71.05,71.05,18008.0,60.7715,60.7715,60.6605,60.6605,18008.0
2019-07-01 10:00:00,71.08,71.11,71.03,71.09,5896.0,60.6861,60.7117,60.6434,60.6947,5896.0
2019-07-01 10:05:00,71.07,71.19,71.07,71.09,11135.0,60.6776,60.78,60.6776,60.6947,11135.0
2019-07-01 10:10:00,71.08,71.08,70.84,70.88,16793.0,60.6861,60.6861,60.4812,60.5154,16793.0
2019-07-01 10:15:00,70.89,70.9,70.76,70.83,6850.0,60.5239,60.5324,60.4129,60.4727,6850.0
2019-07-01 10:20:00,70.84,70.96,70.84,70.89,6336.0,60.4812,60.5837,60.4812,60.5239,6336.0
2019-07-01 10:25:00,70.88,70.92,70.84,70.9,4265.0,60.5154,60.5495,60.4812,60.5324,4265.0
2019-07-01 10:30:00,70.92,70.94,70.89,70.91,7821.0,60.5495,60.5666,60.5239,60.541,7821.0
2019-07-01 10:35:00,70.9,71.01,70.9,70.96,6636.0,60.5324,60.6263,60.5324,60.5837,6636.0
2019-07-01 10:40:00,70.95,70.96,70.9,70.94,28004.0,60.5751,60.5837,60.5324,60.5666,28004.0
2019-07-01 10:45:00,70.94,71.0,70.94,70.97,16716.0,60.5666,60.6178,60.5666,60.5922,16716.0
2019-07-01 10:50:00,70.97,71.0,70.92,70.92,33697.0,60.5922,60.6178,60.5495,60.5495,33697.0
2019-07-01 10:55:00,70.93,70.94,70.81,70.87,32020.0,60.558,60.5666,60.4556,60.5068,32020.0
2019-07-01 11:00:00,70.88,70.99,70.87,70.96,33044.0,60.5154,60.6093,60.5068,60.5837,33044.0
2019-07-01 11:05:00,70.93,70.99,70.92,70.93,31728.0,60.558,60.6093,60.5495,60.558,31728.0
2019-07-01 11:10:00,70.92,70.94,70.88,70.89,9427.0,60.5495,60.5666,60.5154,60.5239,9427.0
2019-07-01 11:15:00,70.89,70.98,70.89,70.94,14221.0,60.5239,60.6007,60.5239,60.5666,14221.0
2019-07-01 11:20:00,70.94,71.02,70.92,70.93,8824.0,60.5666,60.6349,60.5495,60.558,8824.0
2019-07-01 11:25:00,70.94,70.99,70.93,70.98,7067.0,60.5666,60.6093,60.558,60.6007,7067.0
2019-07-01 11:30:00,70.98,71.13,70.98,71.05,12626.0,60.6007,60.7288,60.6007,60.6605,12626.0
2019-07-01 11:35:00,71.06,71.09,71.05,71.07,9225.0,60.669,60.6947,60.6605,60.6776,9225.0
2019-07-01 11:40:00,71.06,71.07,70.97,70.97,5280.0,60.669,60.6776,60.5922,60.5922,5280.0
2019-07-01 11:45:00,70.96,70.96,70.89,70.91,12513.0,60.5837,60.5837,60.5239,60.541,12513.0
2019-07-01 11:50:00,70.93,70.94,70.88,70.88,6039.0,60.558,60.5666,60.5154,60.5154,6039.0
2019-07-01 11:55:00,70.87,70.89,70.84,70.89,7301.0,60.5068,60.5239,60.4812,60.5239,7301.0
2019-07-01 12:00:00,70.89,70.9,70.85,70.86,12447.0,60.5239,60.5324,60.4897,60.4983,12447.0
2019-07-01 12:05:00,70.85,70.87,70.8,70.87,13056.0,60.4897,60.5068,60.4471,60.5068,13056.0
2019-07-01 12:10:00,70.87,70.9,70.86,70.9,11861.0,60.5068,60.5324,60.4983,60.5324,11861.0
2019-07-01 12:15:00,70.92,70.97,70.89,70.92,8845.0,60.5495,60.5922,60.5239,60.5495,8845.0
2019-07-01 12:20:00,70.92,70.93,70.89,70.92,15656.0,60.5495,60.558,60.5239,60.5495,15656.0
2019-07-01 12:25:00,70.91,70.93,70.9,70.92,3300.0,60.541,60.558,60.5324,60.5495,3300.0
2019-07-01 12:30:00,70.91,70.97,70.9,70.93,9112.0,60.541,60.5922,60.5324,60.558,9112.0
2019-07-01 12:35:00,70.94,70.94,70.89,70.91,5559.0,60.5666,60.5666,60.5239,60.541,5559.0
2019-07-01 12:40:00,70.92,70.93,70.83,70.85,11432.0,60.5495,60.558,60.4727,60.4897,11432.0
2019-07-01 12:45:00,70.85,70.91,70.85,70.87,7346.0,60.4897,60.541,60.4897,60.5068,7346.0
2019-07-01 12:50:00,70.87,70.88,70.77,70.77,13761.0,60.5068,60.5154,60.4214,60.4214,13761.0
2019-07-01 12:55:00,70.78,70.81,70.73,70.74,13000.0,60.43,60.4556,60.3873,60.3958,13000.0
2019-07-01 13:00:00,70.74,70.75,70.71,70.71,4853.0,60.3958,60.4044,60.3702,60.3702,4853.0
2019-07-01 13:05:00,70.71,70.76,70.67,70.69,8693.0,60.3702,60.4129,60.3361,60.3531,8693.0
2019-07-01 13:10:00,70.7,70.71,70.55,70.59,20184.0,60.3617,60.3702,60.2336,60.2678,20184.0
2019-07-01 13:15:00,70.58,70.6,70.53,70.55,13950.0,60.2592,60.2763,60.2165,60.2336,13950.0
2019-07-01 13:20:00,70.55,70.55,70.51,70.55,9600.0,60.2336,60.2336,60.1995,60.2336,9600.0
2019-07-01 13:25:00,70.55,70.63,70.55,70.59,10466.0,60.2336,60.3019,60.2336,60.2678,10466.0
2019-07-01 13:30:00,70.58,70.59,70.48,70.53,10853.0,60.2592,60.2678,60.1738,60.2165,10853.0
2019-07-01 13:35:00,70.53,70.55,70.48,70.5,10352.0,60.2165,60.2336,60.1738,60.1909,10352.0
2019-07-01 13:40:00,70.51,70.52,70.47,70.5,13709.0,60.1995,60.208,60.1653,60.1909,13709.0
2019-07-01 13:45:00,70.5,70.56,70.49,70.55,11605.0,60.1909,60.2422,60.1824,60.2336,11605.0
2019-07-01 13:50:00,70.56,70.67,70.55,70.67,9914.0,60.2422,60.3361,60.2336,60.3361,9914.0
2019-07-01 13:55:00,70.67,70.7,70.66,70.68,7763.0,60.3361,60.3617,60.3275,60.3446,7763.0
2019-07-01 14:00:00,70.69,70.69,70.64,70.66,7094.0,60.3531,60.3531,60.3105,60.3275,7094.0
2019-07-01 14:05:00,70.66,70.68,70.64,70.66,5258.0,60.3275,60.3446,60.3105,60.3275,5258.0
2019-07-01 14:10:00,70.66,70.72,70.65,70.68,12738.0,60.3275,60.3788,60.319,60.3446,12738.0
2019-07-01 14:15:00,70.68,70.68,70.54,70.56,20807.0,60.3446,60.3446,60.2251,60.2422,20807.0
2019-07-01 14:20:00,70.57,70.58,70.49,70.53,12650.0,60.2507,60.2592,60.1824,60.2165,12650.0
2019-07-01 14:25:00,70.52,70.52,70.38,70.42,12467.0,60.208,60.208,60.0885,60.1226,12467.0
2019-07-01 14:30:00,70.41,70.53,70.38,70.52,10569.0,60.1141,60.2165,60.0885,60.208,10569.0
2019-07-01 14:35:00,70.52,70.56,70.49,70.56,6803.0,60.208,60.2422,60.1824,60.2422,6803.0
2019-07-01 14:40:00,70.57,70.58,70.55,70.55,5676.0,60.2507,60.2592,60.2336,60.2336,5676.0
2019-07-01 14:45:00,70.55,70.55,70.44,70.45,14445.0,60.2336,60.2336,60.1397,60.1482,14445.0
2019-07-01 14:50:00,70.44,70.49,70.43,70.45,15217.0,60.1397,60.1824,60.1312,60.1482,15217.0
2019-07-01 14:55:00,70.44,70.47,70.43,70.44,9043.0,60.1397,60.1653,60.1312,60.1397,9043.0
2019-07-01 15:00:00,70.44,70.53,70.4,70.41,25889.0,60.1397,60.2165,60.1055,60.1141,25889.0
2019-07-01 15:05:00,70.42,70.42,70.38,70.39,17138.0,60.1226,60.1226,60.0885,60.097,17138.0
2019-07-01 15:10:00,70.39,70.53,70.38,70.52,23625.0,60.097,60.2165,60.0885,60.208,23625.0
2019-07-01 15:15:00,70.52,70.55,70.48,70.52,20665.0,60.208,60.2336,60.1738,60.208,20665.0
2019-07-01 15:20:00,70.52,70.57,70.51,70.56,11423.0,60.208,60.2507,60.1995,60.2422,11423.0
2019-07-01 15:25:00,70.56,70.59,70.53,70.53,21128.0,60.2422,60.2678,60.2165,60.2165,21128.0
2019-07-01 15:30:00,70.54,70.58,70.51,70.53,21174.0,60.2251,60.2592,60.1995,60.2165,21174.0
2019-07-01 15:35:00,70.53,70.65,70.52,70.63,25593.0,60.2165,60.319,60.208,60.3019,25593.0
2019-07-01 15:40:00,70.63,70.68,70.62,70.64,24397.0,60.3019,60.3446,60.2934,60.3105,24397.0
2019-07-01 15:45:00,70.63,70.64,70.59,70.64,25877.0,60.3019,60.3105,60.2678,60.3105,25877.0
2019-07-01 15:50:00,70.63,70.7,70.62,70.68,56727.0,60.3019,60.3617,60.2934,60.3446,56727.0
2019-07-01 15:55:00,70.68,70.69,70.58,70.67,114989.0,60.3446,60.3531,60.2592,60.3361,114989.0
2019-07-02 09:30:00,70.81,71.17,70.63,70.93,33954.0,60.4556,60.763,60.3019,60.558,33954.0
2019-07-02 09:35:00,71.04,71.16,71.03,71.15,7760.0,60.652,60.7544,60.6434,60.7459,7760.0
2019-07-02 09:40:00,71.21,71.28,71.15,71.28,11975.0,60.7971,60.8569,60.7459,60.8569,11975.0
2019-07-02 09:45:00,71.26,71.32,71.19,71.3,8724.0,60.8398,60.891,60.78,60.8739,8724.0
2019-07-02 09:50:00,71.33,71.53,71.31,71.51,11734.0,60.8996,61.0703,60.8825,61.0532,11734.0
2019-07-02 09:55:00,71.5,71.7,71.48,71.7,19855.0,61.0447,61.2155,61.0276,61.2155,19855.0
2019-07-02 10:00:00,71.67,71.67,71.56,71.65,6605.0,61.1898,61.1898,61.0959,61.1728,6605.0
2019-07-02 10:05:00,71.65,71.68,71.59,71.65,44146.0,61.1728,61.1984,61.1215,61.1728,44146.0
2019-07-02 10:10:00,71.67,71.77,71.66,71.67,17756.0,61.1898,61.2752,61.1813,61.1898,17756.0
2019-07-02 10:15:00,71.63,71.73,71.57,71.6,7403.0,61.1557,61.2411,61.1045,61.1301,7403.0
2019-07-02 10:20:00,71.59,71.59,71.5,71.53,5100.0,61.1215,61.1215,61.0447,61.0703,5100.0
2019-07-02 10:25:00,71.55,71.71,71.54,71.56,47395.0,61.0874,61.224,61.0788,61.0959,47395.0
2019-07-02 10:30:00,71.59,71.66,71.52,71.52,8882.0,61.1215,61.1813,61.0618,61.0618,8882.0
2019-07-02 10:35:00,71.5,71.62,71.49,71.61,12168.0,61.0447,61.1471,61.0362,61.1386,12168.0
2019-07-02 10:40:00,71.6,71.63,71.5,71.52,9605.0,61.1301,61.1557,61.0447,61.0618,9605.0
2019-07-02 10:45:00,71.52,71.55,71.51,71.51,6812.0,61.0618,61.0874,61.0532,61.0532,6812.0
2019-07-02 10:50:00,71.51,71.57,71.51,71.56,10376.0,61.0532,61.1045,61.0532,61.0959,10376.0
2019-07-02 10:55:00,71.56,71.57,71.34,71.38,7740.0,61.0959,61.1045,60.9081,60.9422,7740.0
2019-07-02 11:00:00,71.37,71.4,71.35,71.39,7895.0,60.9337,60.9593,60.9166,60.9508,7895.0
2019-07-02 11:05:00,71.39,71.4,71.32,71.33,4775.0,60.9508,60.9593,60.891,60.8996,4775.0
2019-07-02 11:10:00,71.32,71.34,71.27,71.31,6851.0,60.891,60.9081,60.8483,60.8825,6851.0
2019-07-02 11:15:00,71.32,71.38,71.31,71.34,8855.0,60.891,60.9422,60.8825,60.9081,8855.0
2019-07-02 11:20:00,71.34,71.42,71.34,71.4,17038.0,60.9081,60.9764,60.9081,60.9593,17038.0
2019-07-02 11:25:00,71.39,71.42,71.36,71.38,3374.0,60.9508,60.9764,60.9252,60.9422,3374.0
2019-07-02 11:30:00,71.37,71.38,71.29,71.3,4300.0,60.9337,60.9422,60.8654,60.8739,4300.0
2019-07-02 11:35:00,71.29,71.29,71.19,71.2,8845.0,60.8654,60.8654,60.78,60.7886,8845.0
2019-07-02 11:40:00,71.19,71.23,71.17,71.22,9979.0,60.78,60.8142,60.763,60.8056,9979.0
2019-07-02 11:45:00,71.23,71.27,71.23,71.25,5094.0,60.8142,60.8483,60.8142,60.8313,5094.0
2019-07-02 11:50:00,71.25,71.26,71.17,71.18,11105.0,60.8313,60.8398,60.763,60.7715,11105.0
2019-07-02 11:55:00,71.18,71.23,71.17,71.19,5995.0,60.7715,60.8142,60.763,60.78,5995.0
2019-07-02 12:00:00,71.2,71.2,71.12,71.14,7080.0,60.7886,60.7886,60.7203,60.7373,7080.0
2019-07-02 12:05:00,71.15,71.21,71.15,71.18,5094.0,60.7459,60.7971,60.7459,60.7715,5094.0
2019-07-02 12:10:00,71.19,71.19,71.08,71.09,6815.0,60.78,60.78,60.6861,60.6947,6815.0
2019-07-02 12:15:00,71.1,71.14,71.07,71.14,5949.0,60.7032,60.7373,60.6776,60.7373,5949.0
2019-07-02 12:20:00,71.14,71.15,71.1,71.11,8364.0,60.7373,60.7459,60.7032,60.7117,8364.0
2019-07-02 12:25:00,71.11,71.11,71.02,71.03,5773.0,60.7117,60.7117,60.6349,60.6434,5773.0
2019-07-02 12:30:00,71.04,71.1,71.0,71.02,7429.0,60.652,60.7032,60.6178,60.6349,7429.0
2019-07-02 12:35:00,71.02,71.06,71.01,71.03,6077.0,60.6349,60.669,60.6263,60.6434,6077.0
2019-07-02 12:40:00,71.02,71.03,70.98,70.99,4095.0,60.6349,60.6434,60.6007,60.6093,4095.0
2019-07-02 12:45:00,70.97,71.02,70.96,70.98,5394.0,60.5922,60.6349,60.5837,60.6007,5394.0
2019-07-02 12:50:00,70.98,71.04,70.97,71.02,3612.0,60.6007,60.652,60.5922,60.6349,3612.0
2019-07-02 12:55:00,71.02,71.02,70.96,71.01,5450.0,60.6349,60.6349,60.5837,60.6263,5450.0
2019-07-02 13:00:00,71.0,71.01,70.97,70.99,2946.0,60.6178,60.6263,60.5922,60.6093,2946.0
2019-07-02 13:05:00,70.99,71.04,70.99,71.01,4139.0,60.6093,60.652,60.6093,60.6263,4139.0
2019-07-02 13:10:00,71.01,71.06,71.01,71.04,10662.0,60.6263,60.669,60.6263,60.652,10662.0
2019-07-02 13:15:00,71.03,71.07,71.03,71.06,6082.0,60.6434,60.6776,60.6434,60.669,6082.0
2019-07-02 13:20:00,71.06,71.14,71.06,71.12,12909.0,60.669,60.7373,60.669,60.7203,12909.0
2019-07-02 13:25:00,71.11,71.13,71.1,71.12,2801.0,60.7117,60.7288,60.7032,60.7203,2801.0
2019-07-02 13:30:00,71.13,71.17,71.1,71.16,14760.0,60.7288,60.763,60.7032,60.7544,14760.0
2019-07-02 13:35:00,71.16,71.21,71.16,71.21,3025.0,60.7544,60.7971,60.7544,60.7971,3025.0
2019-07-02 13:40:00,71.22,71.28,71.2,71.27,9140.0,60.8056,60.8569,60.7886,60.8483,9140.0
2019-07-02 13:45:00,71.27,71.35,71.26,71.35,4952.0,60.8483,60.9166,60.8398,60.9166,4952.0
2019-07-02 13:50:00,71.36,71.36,71.3,71.34,11013.0,60.9252,60.9252,60.8739,60.9081,11013.0
2019-07-02 13:55:00,71.34,71.34,71.3,71.31,2833.0,60.9081,60.9081,60.8739,60.8825,2833.0
2019-07-02 14:00:00,71.32,71.32,71.25,71.3,11619.0,60.891,60.891,60.8313,60.8739,11619.0
2019-07-02 14:05:00,71.31,71.44,71.31,71.44,29762.0,60.8825,60.9935,60.8825,60.9935,29762.0
2019-07-02 14:10:00,71.45,71.49,71.43,71.47,15256.0,61.002,61.0362,60.9849,61.0191,15256.0
2019-07-02 14:15:00,71.46,71.46,71.41,71.42,12185.0,61.0105,61.0105,60.9679,60.9764,12185.0
2019-07-02 14:20:00,71.42,71.42,71.36,71.41,9105.0,60.9764,60.9764,60.9252,60.9679,9105.0
2019-07-02 14:25:00,71.41,71.42,71.38,71.38,7657.0,60.9679,60.9764,60.9422,60.9422,7657.0
2019-07-02 14:30:00,71.39,71.47,71.38,71.47,9759.0,60.9508,61.0191,60.9422,61.0191,9759.0
2019-07-02 14:35:00,71.48,71.48,71.37,71.37,12205.0,61.0276,61.0276,60.9337,60.9337,12205.0
2019-07-02 14:40:00,71.36,71.37,71.32,71.33,5372.0,60.9252,60.9337,60.891,60.8996,5372.0
2019-07-02 14:45:00,71.32,71.32,71.21,71.22,7355.0,60.891,60.891,60.7971,60.8056,7355.0
2019-07-02 14:50:00,71.21,71.25,71.17,71.19,11064.0,60.7971,60.8313,60.763,60.78,11064.0
2019-07-02 14:55:00,71.19,71.2,71.16,71.18,6216.0,60.78,60.7886,60.7544,60.7715,6216.0
2019-07-02 15:00:00,71.18,71.28,71.18,71.27,11979.0,60.7715,60.8569,60.7715,60.8483,11979.0
2019-07-02 15:05:00,71.27,71.28,71.24,71.26,11914.0,60.8483,60.8569,60.8227,60.8398,11914.0
2019-07-02 15:10:00,71.26,71.29,71.2,71.21,18174.0,60.8398,60.8654,60.7886,60.7971,18174.0
2019-07-02 15:15:00,71.22,71.3,71.21,71.28,11734.0,60.8056,60.8739,60.7971,60.8569,11734.0
2019-07-02 15:20:00,71.28,71.39,71.28,71.34,27836.0,60.8569,60.9508,60.8569,60.9081,27836.0
2019-07-02 15:25:00,71.34,71.37,71.29,71.33,17596.0,60.9081,60.9337,60.8654,60.8996,17596.0
2019-07-02 15:30:00,71.34,71.4,71.33,71.39,38818.0,60.9081,60.9593,60.8996,60.9508,38818.0
2019-07-02 15:35:00,71.4,71.42,71.37,71.39,23487.0,60.9593,60.9764,60.9337,60.9508,23487.0
2019-07-02 15:40:00,71.39,71.4,71.35,71.35,24836.0,60.9508,60.9593,60.9166,60.9166,24836.0
2019-07-02 15:45:00,71.35,71.38,71.27,71.29,36221.0,60.9166,60.9422,60.8483,60.8654,36221.0
2019-07-02 15:50:00,71.3,71.35,71.25,71.34,84017.0,60.8739,60.9166,60.8313,60.9081,84017.0
2019-07-02 15:55:00,71.34,71.45,71.34,71.42,169683.0,60.9081,61.002,60.9081,60.9764,169683.0
2019-07-03 09:30:00,71.48,71.82,71.25,71.78,47831.0,61.3593,61.6512,61.1619,61.6169,47831.0
2019-07-03 09:35:00,71.78,71.78,71.53,71.66,12407.0,61.6169,61.6169,61.4023,61.5139,12407.0
2019-07-03 09:40:00,71.64,71.74,71.64,71.73,17612.0,61.4967,61.5825,61.4967,61.5739,17612.0
2019-07-03 09:45:00,71.73,71.94,71.72,71.94,18457.0,61.5739,61.7542,61.5654,61.7542,18457.0
2019-07-03 09:50:00,71.92,71.93,71.83,71.88,14786.0,61.737,61.7456,61.6598,61.7027,14786.0
2019-07-03 09:55:00,71.9,71.94,71.75,71.75,64208.0,61.7199,61.7542,61.5911,61.5911,64208.0
2019-07-03 10:00:00,71.71,71.89,71.66,71.79,59274.0,61.5568,61.7113,61.5139,61.6254,59274.0
2019-07-03 10:05:00,71.77,71.88,71.72,71.82,30171.0,61.6083,61.7027,61.5654,61.6512,30171.0
2019-07-03 10:10:00,71.82,71.82,71.69,71.81,15341.0,61.6512,61.6512,61.5396,61.6426,15341.0
2019-07-03 10:15:00,71.82,71.87,71.76,71.87,95830.0,61.6512,61.6941,61.5997,61.6941,95830.0
2019-07-03 10:20:00,71.88,71.9,71.78,71.8,29958.0,61.7027,61.7199,61.6169,61.634,29958.0
2019-07-03 10:25:00,71.8,71.82,71.73,71.77,36648.0,61.634,61.6512,61.5739,61.6083,36648.0
2019-07-03 10:30:00,71.76,71.87,71.73,71.82,130250.0,61.5997,61.6941,61.5739,61.6512,130250.0
2019-07-03 10:35:00,71.82,71.88,71.77,71.86,135330.0,61.6512,61.7027,61.6083,61.6855,135330.0
2019-07-03 10:40:00,71.85,71.9,71.8,71.82,71814.0,61.677,61.7199,61.634,61.6512,71814.0
2019-07-03 10:45:00,71.83,71.86,71.76,71.81,63566.0,61.6598,61.6855,61.5997,61.6426,63566.0
2019-07-03 10:50:00,71.81,71.82,71.73,71.79,63646.0,61.6426,61.6512,61.5739,61.6254,63646.0
2019-07-03 10:55:00,71.79,71.79,71.75,71.76,49415.0,61.6254,61.6254,61.5911,61.5997,49415.0
2019-07-03 11:00:00,71.75,71.76,71.64,71.7,14873.0,61.5911,61.5997,61.4967,61.5482,14873.0
2019-07-03 11:05:00,71.7,71.71,71.61,71.69,10326.0,61.5482,61.5568,61.4709,61.5396,10326.0
2019-07-03 11:10:00,71.7,71.71,71.66,71.7,8932.0,61.5482,61.5568,61.5139,61.5482,8932.0
2019-07-03 11:15:00,71.7,71.76,71.68,71.73,13835.0,61.5482,61.5997,61.531,61.5739,13835.0
2019-07-03 11:20:00,71.73,71.75,71.68,71.74,9952.0,61.5739,61.5911,61.531,61.5825,9952.0
2019-07-03 11:25:00,71.75,71.77,71.68,71.77,9956.0,61.5911,61.6083,61.531,61.6083,9956.0
2019-07-03 11:30:00,71.77,71.78,71.71,71.76,35780.0,61.6083,61.6169,61.5568,61.5997,35780.0
2019-07-03 11:35:00,71.75,71.82,71.74,71.8,28749.0,61.5911,61.6512,61.5825,61.634,28749.0
2019-07-03 11:40:00,71.82,71.95,71.82,71.91,51436.0,61.6512,61.7628,61.6512,61.7285,51436.0
2019-07-03 11:45:00,71.9,71.91,71.84,71.87,23976.0,61.7199,61.7285,61.6684,61.6941,23976.0
2019-07-03 11:50:00,71.86,71.89,71.85,71.89,19092.0,61.6855,61.7113,61.677,61.7113,19092.0
2019-07-03 11:55:00,71.87,71.88,71.84,71.87,26028.0,61.6941,61.7027,61.6684,61.6941,26028.0
2019-07-03 12:00:00,71.87,71.88,71.8,71.83,23381.0,61.6941,61.7027,61.634,61.6598,23381.0
2019-07-03 12:05:00,71.84,71.89,71.83,71.84,14256.0,61.6684,61.7113,61.6598,61.6684,14256.0
2019-07-03 12:10:00,71.84,71.84,71.8,71.81,21826.0,61.6684,61.6684,61.634,61.6426,21826.0
2019-07-03 12:15:00,71.82,71.84,71.79,71.82,11897.0,61.6512,61.6684,61.6254,61.6512,11897.0
2019-07-03 12:20:00,71.82,71.85,71.75,71.77,24333.0,61.6512,61.677,61.5911,61.6083,24333.0
2019-07-03 12:25:00,71.77,71.8,71.77,71.77,7940.0,61.6083,61.634,61.6083,61.6083,7940.0
2019-07-03 12:30:00,71.77,71.82,71.77,71.8,11358.0,61.6083,61.6512,61.6083,61.634,11358.0
2019-07-03 12:35:00,71.79,71.8,71.76,71.77,18819.0,61.6254,61.634,61.5997,61.6083,18819.0
2019-07-03 12:40:00,71.77,71.86,71.75,71.79,67373.0,61.6083,61.6855,61.5911,61.6254,67373.0
2019-07-03 12:45:00,71.8,71.8,71.75,71.78,57203.0,61.634,61.634,61.5911,61.6169,57203.0
2019-07-03 12:50:00,71.77,71.91,71.74,71.77,81962.0,61.6083,61.7285,61.5825,61.6083,81962.0
2019-07-03 12:55:00,71.76,71.82,71.73,71.74,147981.0,61.5997,61.6512,61.5739,61.5825,147981.0
2019-07-05 09:30:00,71.5,71.75,71.44,71.6,47173.0,61.3765,61.5911,61.325,61.4623,47173.0
2019-07-05 09:35:00,71.59,71.8,71.56,71.79,11161.0,61.4538,61.634,61.428,61.6254,11161.0
2019-07-05 09:40:00,71.78,71.94,71.78,71.94,7398.0,61.6169,61.7542,61.6169,61.7542,7398.0
2019-07-05 09:45:00,71.93,71.93,71.81,71.81,28167.0,61.7456,61.7456,61.6426,61.6426,28167.0
2019-07-05 09:50:00,71.81,71.87,71.79,71.82,15822.0,61.6426,61.6941,61.6254,61.6512,15822.0
2019-07-05 09:55:00,71.82,71.87,71.79,71.79,14455.0,61.6512,61.6941,61.6254,61.6254,14455.0
2019-07-05 10:00:00,71.8,71.87,71.67,71.68,30040.0,61.634,61.6941,61.5224,61.531,30040.0
2019-07-05 10:05:00,71.7,71.8,71.69,71.78,76207.0,61.5482,61.634,61.5396,61.6169,76207.0
2019-07-05 10:10:00,71.78,71.8,71.71,71.76,22342.0,61.6169,61.634,61.5568,61.5997,22342.0
2019-07-05 10:15:00,71.76,71.77,71.73,71.75,18503.0,61.5997,61.6083,61.5739,61.5911,18503.0
2019-07-05 10:20:00,71.74,71.76,71.72,71.74,12260.0,61.5825,61.5997,61.5654,61.5825,12260.0
2019-07-05 10:25:00,71.74,71.76,71.71,71.72,13335.0,61.5825,61.5997,61.5568,61.5654,13335.0
2019-07-05 10:30:00,71.72,71.75,71.71,71.74,7812.0,61.5654,61.5911,61.5568,61.5825,7812.0
2019-07-05 10:35:00,71.74,71.76,71.63,71.66,13439.0,61.5825,61.5997,61.4881,61.5139,13439.0
2019-07-05 10:40:00,71.66,71.71,71.63,71.68,8723.0,61.5139,61.5568,61.4881,61.531,8723.0
2019-07-05 10:45:00,71.68,71.75,71.64,71.74,11148.0,61.531,61.5911,61.4967,61.5825,11148.0
2019-07-05 10:50:00,71.75,71.76,71.71,71.73,12240.0,61.5911,61.5997,61.5568,61.5739,12240.0
2019-07-05 10:55:00,71.72,71.75,71.69,71.75,8344.0,61.5654,61.5911,61.5396,61.5911,8344.0
2019-07-05 11:00:00,71.75,71.76,71.71,71.73,9052.0,61.5911,61.5997,61.5568,61.5739,9052.0
2019-07-05 11:05:00,71.74,71.76,71.73,71.75,13084.0,61.5825,61.5997,61.5739,61.5911,13084.0
2019-07-05 11:10:00,71.74,71.77,71.73,71.76,7962.0,61.5825,61.6083,61.5739,61.5997,7962.0
2019-07-05 11:15:00,71.76,71.76,71.73,71.74,47292.0,61.5997,61.5997,61.5739,61.5825,47292.0
2019-07-05 11:20:00,71.73,71.8,71.73,71.78,37225.0,61.5739,61.634,61.5739,61.6169,37225.0
2019-07-05 11:25:00,71.78,71.8,71.75,71.79,8898.0,61.6169,61.634,61.5911,61.6254,8898.0
2019-07-05 11:30:00,71.78,71.8,71.77,71.78,5724.0,61.6169,61.634,61.6083,61.6169,5724.0
2019-07-05 11:35:00,71.78,71.79,71.72,71.75,10835.0,61.6169,61.6254,61.5654,61.5911,10835.0
2019-07-05 11:40:00,71.74,71.74,71.71,71.73,6115.0,61.5825,61.5825,61.5568,61.5739,6115.0
2019-07-05 11:45:00,71.73,71.74,71.69,71.7,10994.0,61.5739,61.5825,61.5396,61.5482,10994.0
2019-07-05 11:50:00,71.7,71.74,71.7,71.73,6451.0,61.5482,61.5825,61.5482,61.5739,6451.0
2019-07-05 11:55:00,71.73,71.76,71.73,71.76,6605.0,61.5739,61.5997,61.5739,61.5997,6605.0
2019-07-05 12:00:00,71.75,71.79,71.75,71.75,8621.0,61.5911,61.6254,61.5911,61.5911,8621.0
2019-07-05 12:05:00,71.74,71.78,71.71,71.77,8877.0,61.5825,61.6169,61.5568,61.6083,8877.0
2019-07-05 12:10:00,71.77,71.79,71.76,71.78,8040.0,61.6083,61.6254,61.5997,61.6169,8040.0
2019-07-05 12:15:00,71.78,71.84,71.77,71.82,21602.0,61.6169,61.6684,61.6083,61.6512,21602.0
2019-07-05 12:20:00,71.82,71.85,71.81,71.85,12657.0,61.6512,61.677,61.6426,61.677,12657.0
2019-07-05 12:25:00,71.86,71.86,71.82,71.84,15609.0,61.6855,61.6855,61.6512,61.6684,15609.0
2019-07-05 12:30:00,71.84,71.85,71.82,71.84,5531.0,61.6684,61.677,61.6512,61.6684,5531.0
2019-07-05 12:35:00,71.84,71.9,71.84,71.9,13468.0,61.6684,61.7199,61.6684,61.7199,13468.0
2019-07-05 12:40:00,71.9,71.9,71.83,71.84,13622.0,61.7199,61.7199,61.6598,61.6684,13622.0
2019-07-05 12:45:00,71.85,71.9,71.84,71.88,15130.0,61.677,61.7199,61.6684,61.7027,15130.0
2019-07-05 12:50:00,71.88,71.91,71.87,71.88,11300.0,61.7027,61.7285,61.6941,61.7027,11300.0
2019-07-05 12:55:00,71.88,71.89,71.81,71.82,18708.0,61.7027,61.7113,61.6426,61.6512,18708.0
2019-07-05 13:00:00,71.81,71.82,71.78,71.81,6135.0,61.6426,61.6512,61.6169,61.6426,6135.0
2019-07-05 13:05:00,71.8,71.85,71.8,71.83,5724.0,61.634,61.677,61.634,61.6598,5724.0
2019-07-05 13:10:00,71.83,71.84,71.76,71.78,11261.0,61.6598,61.6684,61.5997,61.6169,11261.0
2019-07-05 13:15:00,71.78,71.8,71.77,71.78,3500.0,61.6169,61.634,61.6083,61.6169,3500.0
2019-07-05 13:20:00,71.79,71.8,71.75,71.79,11600.0,61.6254,61.634,61.5911,61.6254,11600.0
2019-07-05 13:25:00,71.78,71.81,71.78,71.8,5687.0,61.6169,61.6426,61.6169,61.634,5687.0
2019-07-05 13:30:00,71.8,71.84,71.79,71.82,18463.0,61.634,61.6684,61.6254,61.6512,18463.0
2019-07-05 13:35:00,71.81,71.89,71.79,71.88,20439.0,61.6426,61.7113,61.6254,61.7027,20439.0
2019-07-05 13:40:00,71.88,71.88,71.8,71.81,12210.0,61.7027,61.7027,61.634,61.6426,12210.0
2019-07-05 13:45:00,71.82,71.82,71.77,71.81,10286.0,61.6512,61.6512,61.6083,61.6426,10286.0
2019-07-05 13:50:00,71.81,71.81,71.78,71.8,4649.0,61.6426,61.6426,61.6169,61.634,4649.0
2019-07-05 13:55:00,71.8,71.82,71.79,71.81,6537.0,61.634,61.6512,61.6254,61.6426,6537.0
2019-07-05 14:00:00,71.8,71.81,71.78,71.78,15329.0,61.634,61.6426,61.6169,61.6169,15329.0
2019-07-05 14:05:00,71.78,71.79,71.76,71.78,8729.0,61.6169,61.6254,61.5997,61.6169,8729.0
2019-07-05 14:10:00,71.78,71.8,71.73,71.73,7895.0,61.6169,61.634,61.5739,61.5739,7895.0
2019-07-05 14:15:00,71.74,71.78,71.74,71.78,6890.0,61.5825,61.6169,61.5825,61.6169,6890.0
2019-07-05 14:20:00,71.78,71.8,71.75,71.78,7770.0,61.6169,61.634,61.5911,61.6169,7770.0
2019-07-05 14:25:00,71.78,71.82,71.75,71.78,11132.0,61.6169,61.6512,61.5911,61.6169,11132.0
2019-07-05 14:30:00,71.78,71.83,71.76,71.77,18970.0,61.6169,61.6598,61.5997,61.6083,18970.0
2019-07-05 14:35:00,71.79,71.82,71.77,71.78,14346.0,61.6254,61.6512,61.6083,61.6169,14346.0
2019-07-05 14:40:00,71.77,71.8,71.75,71.79,11418.0,61.6083,61.634,61.5911,61.6254,11418.0
2019-07-05 14:45:00,71.79,71.8,71.76,71.79,9046.0,61.6254,61.634,61.5997,61.6254,9046.0
2019-07-05 14:50:00,71.8,71.82,71.74,71.75,17614.0,61.634,61.6512,61.5825,61.5911,17614.0
2019-07-05 14:55:00,71.75,71.77,71.74,71.76,5550.0,61.5911,61.6083,61.5825,61.5997,5550.0
2019-07-05 15:00:00,71.76,71.79,71.74,71.77,16769.0,61.5997,61.6254,61.5825,61.6083,16769.0
2019-07-05 15:05:00,71.76,71.77,71.74,71.76,16680.0,61.5997,61.6083,61.5825,61.5997,16680.0
2019-07-05 15:10:00,71.75,71.77,71.72,71.75,16290.0,61.5911,61.6083,61.5654,61.5911,16290.0
2019-07-05 15:15:00,71.75,71.75,71.72,71.75,7930.0,61.5911,61.5911,61.5654,61.5911,7930.0
2019-07-05 15:20:00,71.75,71.77,71.74,71.76,20288.0,61.5911,61.6083,61.5825,61.5997,20288.0
2019-07-05 15:25:00,71.76,71.78,71.72,71.78,21510.0,61.5997,61.6169,61.5654,61.6169,21510.0
2019-07-05 15:30:00,71.78,71.79,71.71,71.73,17117.0,61.6169,61.6254,61.5568,61.5739,17117.0
2019-07-05 15:35:00,71.73,71.78,71.72,71.73,25713.0,61.5739,61.6169,61.5654,61.5739,25713.0
2019-07-05 15:40:00,71.73,71.78,71.73,71.75,20024.0,61.5739,61.6169,61.5739,61.5911,20024.0
2019-07-05 15:45:00,71.75,71.77,71.7,71.71,22079.0,61.5911,61.6083,61.5482,61.5568,22079.0
2019-07-05 15:50:00,71.7,71.75,71.69,71.73,48431.0,61.5482,61.5911,61.5396,61.5739,48431.0
2019-07-05 15:55:00,71.72,71.78,71.61,71.75,141334.0,61.5654,61.6169,61.4709,61.5911,141334.0
2019-07-08 09:30:00,71.75,71.8,71.4,71.51,28650.0,61.5911,61.634,61.2907,61.3851,28650.0
2019-07-08 09:35:00,71.59,71.84,71.59,71.81,1950.0,61.4538,61.6684,61.4538,61.6426,1950.0
2019-07-08 09:40:00,71.78,71.81,71.69,71.76,5765.0,61.6169,61.6426,61.5396,61.5997,5765.0
2019-07-08 09:45:00,71.72,71.88,71.64,71.88,11261.0,61.5654,61.7027,61.4967,61.7027,11261.0
2019-07-08 09:50:00,71.89,71.94,71.8,71.83,7397.0,61.7113,61.7542,61.634,61.6598,7397.0
2019-07-08 09:55:00,71.81,71.9,71.76,71.86,10439.0,61.6426,61.7199,61.5997,61.6855,10439.0
2019-07-08 10:00:00,71.86,71.87,71.82,71.84,19819.0,61.6855,61.6941,61.6512,61.6684,19819.0
2019-07-08 10:05:00,71.84,71.95,71.83,71.94,21832.0,61.6684,61.7628,61.6598,61.7542,21832.0
2019-07-08 10:10:00,71.94,71.98,71.88,71.93,21169.0,61.7542,61.7885,61.7027,61.7456,21169.0
2019-07-08 10:15:00,71.92,71.95,71.87,71.9,13419.0,61.737,61.7628,61.6941,61.7199,13419.0
2019-07-08 10:20:00,71.9,71.92,71.86,71.92,11214.0,61.7199,61.737,61.6855,61.737,11214.0
2019-07-08 10:25:00,71.93,71.99,71.92,71.93,19566.0,61.7456,61.7971,61.737,61.7456,19566.0
2019-07-08 10:30:00,71.92,71.94,71.9,71.92,12661.0,61.737,61.7542,61.7199,61.737,12661.0
2019-07-08 10:35:00,71.9,72.11,71.9,72.11,24475.0,61.7199,61.9001,61.7199,61.9001,24475.0
2019-07-08 10:40:00,72.11,72.14,72.07,72.07,27546.0,61.9001,61.9259,61.8658,61.8658,27546.0
2019-07-08 10:45:00,72.09,72.09,72.01,72.02,9819.0,61.883,61.883,61.8143,61.8229,9819.0
2019-07-08 10:50:00,72.02,72.06,72.0,72.05,22443.0,61.8229,61.8572,61.8057,61.8486,22443.0
2019-07-08 10:55:00,72.04,72.15,72.03,72.11,34945.0,61.8401,61.9345,61.8315,61.9001,34945.0
2019-07-08 11:00:00,72.12,72.16,72.11,72.14,13631.0,61.9087,61.9431,61.9001,61.9259,13631.0
2019-07-08 11:05:00,72.13,72.13,71.99,72.09,17913.0,61.9173,61.9173,61.7971,61.883,17913.0
2019-07-08 11:10:00,72.08,72.1,72.02,72.07,20470.0,61.8744,61.8916,61.8229,61.8658,20470.0
2019-07-08 11:15:00,72.08,72.08,71.99,72.03,21762.0,61.8744,61.8744,61.7971,61.8315,21762.0
2019-07-08 11:20:00,72.03,72.1,72.02,72.08,15975.0,61.8315,61.8916,61.8229,61.8744,15975.0
2019-07-08 11:25:00,72.07,72.09,72.0,72.0,15596.0,61.8658,61.883,61.8057,61.8057,15596.0
2019-07-08 11:30:00,72.01,72.03,71.98,72.01,17518.0,61.8143,61.8315,61.7885,61.8143,17518.0
2019-07-08 11:35:00,72.02,72.13,72.01,72.11,33707.0,61.8229,61.9173,61.8143,61.9001,33707.0
2019-07-08 11:40:00,72.1,72.19,72.09,72.15,21386.0,61.8916,61.9688,61.883,61.9345,21386.0
2019-07-08 11:45:00,72.15,72.15,72.09,72.11,15764.0,61.9345,61.9345,61.883,61.9001,15764.0
2019-07-08 11:50:00,72.11,72.14,72.08,72.09,18440.0,61.9001,61.9259,61.8744,61.883,18440.0
2019-07-08 11:55:00,72.08,72.13,72.08,72.12,8653.0,61.8744,61.9173,61.8744,61.9087,8653.0
2019-07-08 12:00:00,72.11,72.12,72.05,72.06,10081.0,61.9001,61.9087,61.8486,61.8572,10081.0
2019-07-08 12:05:00,72.06,72.06,72.0,72.01,11022.0,61.8572,61.8572,61.8057,61.8143,11022.0
2019-07-08 12:10:00,72.01,72.01,71.96,72.0,5622.0,61.8143,61.8143,61.7714,61.8057,5622.0
2019-07-08 12:15:00,72.0,72.01,71.95,71.98,8068.0,61.8057,61.8143,61.7628,61.7885,8068.0
2019-07-08 12:20:00,71.99,72.0,71.95,71.96,3961.0,61.7971,61.8057,61.7628,61.7714,3961.0
2019-07-08 12:25:00,71.97,71.98,71.94,71.97,5137.0,61.78,61.7885,61.7542,61.78,5137.0
2019-07-08 12:30:00,71.97,72.02,71.97,71.99,6066.0,61.78,61.8229,61.78,61.7971,6066.0
2019-07-08 12:35:00,71.98,72.01,71.98,71.99,10083.0,61.7885,61.8143,61.7885,61.7971,10083.0
2019-07-08 12:40:00,72.0,72.0,71.96,71.98,6455.0,61.8057,61.8057,61.7714,61.7885,6455.0
2019-07-08 12:45:00,71.98,72.01,71.97,72.0,4300.0,61.7885,61.8143,61.78,61.8057,4300.0
2019-07-08 12:50:00,72.0,72.07,71.99,72.07,28388.0,61.8057,61.8658,61.7971,61.8658,28388.0
2019-07-08 12:55:00,72.06,72.08,72.05,72.07,21786.0,61.8572,61.8744,61.8486,61.8658,21786.0
2019-07-08 13:00:00,72.08,72.11,72.06,72.1,16603.0,61.8744,61.9001,61.8572,61.8916,16603.0
2019-07-08 13:05:00,72.11,72.11,72.05,72.06,11485.0,61.9001,61.9001,61.8486,61.8572,11485.0
2019-07-08 13:10:00,72.06,72.09,72.06,72.06,9266.0,61.8572,61.883,61.8572,61.8572,9266.0
2019-07-08 13:15:00,72.06,72.1,72.06,72.09,25781.0,61.8572,61.8916,61.8572,61.883,25781.0
2019-07-08 13:20:00,72.09,72.23,72.09,72.19,41807.0,61.883,62.0031,61.883,61.9688,41807.0
2019-07-08 13:25:00,72.19,72.25,72.15,72.23,20641.0,61.9688,62.0203,61.9345,62.0031,20641.0
2019-07-08 13:30:00,72.23,72.24,72.19,72.2,24172.0,62.0031,62.0117,61.9688,61.9774,24172.0
2019-07-08 13:35:00,72.2,72.25,72.19,72.23,37214.0,61.9774,62.0203,61.9688,62.0031,37214.0
2019-07-08 13:40:00,72.23,72.23,72.13,72.15,19993.0,62.0031,62.0031,61.9173,61.9345,19993.0
2019-07-08 13:45:00,72.15,72.16,72.1,72.1,12143.0,61.9345,61.9431,61.8916,61.8916,12143.0
2019-07-08 13:50:00,72.1,72.12,72.07,72.09,18412.0,61.8916,61.9087,61.8658,61.883,18412.0
2019-07-08 13:55:00,72.09,72.09,71.98,71.99,48568.0,61.883,61.883,61.7885,61.7971,48568.0
2019-07-08 14:00:00,71.99,72.04,71.94,71.99,12723.0,61.7971,61.8401,61.7542,61.7971,12723.0
2019-07-08 14:05:00,72.0,72.02,71.98,72.0,24085.0,61.8057,61.8229,61.7885,61.8057,24085.0
2019-07-08 14:10:00,72.0,72.02,71.99,72.02,17072.0,61.8057,61.8229,61.7971,61.8229,17072.0
2019-07-08 14:15:00,72.02,72.04,72.01,72.02,21313.0,61.8229,61.8401,61.8143,61.8229,21313.0
2019-07-08 14:20:00,72.02,72.03,71.96,71.98,13690.0,61.8229,61.8315,61.7714,61.7885,13690.0
2019-07-08 14:25:00,71.98,72.02,71.98,72.01,13628.0,61.7885,61.8229,61.7885,61.8143,13628.0
2019-07-08 14:30:00,72.01,72.02,71.97,72.0,20499.0,61.8143,61.8229,61.78,61.8057,20499.0
2019-07-08 14:35:00,72.0,72.02,72.0,72.0,14224.0,61.8057,61.8229,61.8057,61.8057,14224.0
2019-07-08 14:40:00,72.01,72.08,72.0,72.05,28948.0,61.8143,61.8744,61.8057,61.8486,28948.0
2019-07-08 14:45:00,72.05,72.08,72.02,72.04,15765.0,61.8486,61.8744,61.8229,61.8401,15765.0
2019-07-08 14:50:00,72.04,72.06,72.01,72.01,17292.0,61.8401,61.8572,61.8143,61.8143,17292.0
2019-07-08 14:55:00,72.02,72.03,71.97,72.0,18635.0,61.8229,61.8315,61.78,61.8057,18635.0
2019-07-08 15:00:00,72.0,72.09,72.0,72.01,26711.0,61.8057,61.883,61.8057,61.8143,26711.0
2019-07-08 15:05:00,72.01,72.05,71.99,72.02,51213.0,61.8143,61.8486,61.7971,61.8229,51213.0
2019-07-08 15:10:00,72.03,72.05,71.98,71.99,49910.0,61.8315,61.8486,61.7885,61.7971,49910.0
2019-07-08 15:15:00,72.0,72.02,71.98,72.01,32263.0,61.8057,61.8229,61.7885,61.8143,32263.0
2019-07-08 15:20:00,72.01,72.02,71.99,72.0,23302.0,61.8143,61.8229,61.7971,61.8057,23302.0
2019-07-08 15:25:00,72.0,72.05,71.98,72.05,29279.0,61.8057,61.8486,61.7885,61.8486,29279.0
2019-07-08 15:30:00,72.05,72.06,71.99,72.06,30308.0,61.8486,61.8572,61.7971,61.8572,30308.0
2019-07-08 15:35:00,72.06,72.09,72.02,72.07,37233.0,61.8572,61.883,61.8229,61.8658,37233.0
2019-07-08 15:40:00,72.08,72.08,72.01,72.02,38017.0,61.8744,61.8744,61.8143,61.8229,38017.0
2019-07-08 15:45:00,72.01,72.03,71.98,72.0,70306.0,61.8143,61.8315,61.7885,61.8057,70306.0
2019-07-08 15:50:00,72.0,72.04,71.97,72.0,67085.0,61.8057,61.8401,61.78,61.8057,67085.0
2019-07-08 15:55:00,72.0,72.05,71.94,72.0,165750.0,61.8057,61.8486,61.7542,61.8057,165750.0
2019-07-09 09:30:00,72.05,72.18,71.78,72.13,32040.0,61.8486,61.9602,61.6169,61.9173,32040.0
2019-07-09 09:35:00,72.15,72.19,72.07,72.19,9213.0,61.9345,61.9688,61.8658,61.9688,9213.0
2019-07-09 09:40:00,72.18,72.21,72.11,72.12,9388.0,61.9602,61.986,61.9001,61.9087,9388.0
2019-07-09 09:45:00,72.11,72.18,72.07,72.08,16734.0,61.9001,61.9602,61.8658,61.8744,16734.0
2019-07-09 09:50:00,72.08,72.22,72.07,72.15,16312.0,61.8744,61.9946,61.8658,61.9345,16312.0
2019-07-09 09:55:00,72.15,72.2,72.13,72.2,15757.0,61.9345,61.9774,61.9173,61.9774,15757.0
2019-07-09 10:00:00,72.2,72.32,72.19,72.23,28372.0,61.9774,62.0804,61.9688,62.0031,28372.0
2019-07-09 10:05:00,72.23,72.3,72.2,72.27,22487.0,62.0031,62.0632,61.9774,62.0375,22487.0
2019-07-09 10:10:00,72.28,72.28,72.07,72.07,30679.0,62.0461,62.0461,61.8658,61.8658,30679.0
2019-07-09 10:15:00,72.06,72.06,71.96,71.98,7986.0,61.8572,61.8572,61.7714,61.7885,7986.0
2019-07-09 10:20:00,71.97,72.0,71.91,71.92,15462.0,61.78,61.8057,61.7285,61.737,15462.0
2019-07-09 10:25:00,71.91,71.92,71.8,71.81,17747.0,61.7285,61.737,61.634,61.6426,17747.0
2019-07-09 10:30:00,71.8,71.9,71.8,71.85,11138.0,61.634,61.7199,61.634,61.677,11138.0
2019-07-09 10:35:00,71.85,71.87,71.78,71.78,9534.0,61.677,61.6941,61.6169,61.6169,9534.0
2019-07-09 10:40:00,71.79,71.84,71.76,71.81,9306.0,61.6254,61.6684,61.5997,61.6426,9306.0
2019-07-09 10:45:00,71.81,71.83,71.79,71.8,13685.0,61.6426,61.6598,61.6254,61.634,13685.0
2019-07-09 10:50:00,71.81,71.81,71.75,71.76,11835.0,61.6426,61.6426,61.5911,61.5997,11835.0
2019-07-09 10:55:00,71.76,71.77,71.65,71.67,9995.0,61.5997,61.6083,61.5053,61.5224,9995.0
2019-07-09 11:00:00,71.67,71.75,71.63,71.74,11344.0,61.5224,61.5911,61.4881,61.5825,11344.0
2019-07-09 11:05:00,71.74,71.76,71.7,71.76,15584.0,61.5825,61.5997,61.5482,61.5997,15584.0
2019-07-09 11:10:00,71.76,71.76,71.72,71.72,24427.0,61.5997,61.5997,61.5654,61.5654,24427.0
2019-07-09 11:15:00,71.73,71.74,71.69,71.7,12803.0,61.5739,61.5825,61.5396,61.5482,12803.0
2019-07-09 11:20:00,71.7,71.72,71.66,71.7,18813.0,61.5482,61.5654,61.5139,61.5482,18813.0
2019-07-09 11:25:00,71.7,71.73,71.65,71.65,13129.0,61.5482,61.5739,61.5053,61.5053,13129.0
2019-07-09 11:30:00,71.65,71.73,71.65,71.73,14853.0,61.5053,61.5739,61.5053,61.5739,14853.0
2019-07-09 11:35:00,71.72,71.72,71.69,71.72,6639.0,61.5654,61.5654,61.5396,61.5654,6639.0
2019-07-09 11:40:00,71.71,71.73,71.69,71.7,12563.0,61.5568,61.5739,61.5396,61.5482,12563.0
2019-07-09 11:45:00,71.7,71.7,71.63,71.64,10022.0,61.5482,61.5482,61.4881,61.4967,10022.0
2019-07-09 11:50:00,71.64,71.65,71.51,71.56,51048.0,61.4967,61.5053,61.3851,61.428,51048.0
2019-07-09 11:55:00,71.56,71.62,71.55,71.62,12673.0,61.428,61.4795,61.4194,61.4795,12673.0
2019-07-09 12:00:00,71.62,71.66,71.57,71.65,80015.0,61.4795,61.5139,61.4366,61.5053,80015.0
2019-07-09 12:05:00,71.65,71.65,71.59,71.61,6693.0,61.5053,61.5053,61.4538,61.4709,6693.0
2019-07-09 12:10:00,71.61,71.63,71.58,71.58,32880.0,61.4709,61.4881,61.4452,61.4452,32880.0
2019-07-09 12:15:00,71.58,71.62,71.57,71.61,7083.0,61.4452,61.4795,61.4366,61.4709,7083.0
2019-07-09 12:20:00,71.61,71.62,71.59,71.59,3117.0,61.4709,61.4795,61.4538,61.4538,3117.0
2019-07-09 12:25:00,71.59,71.61,71.54,71.55,43707.0,61.4538,61.4709,61.4108,61.4194,43707.0
2019-07-09 12:30:00,71.55,71.57,71.54,71.57,4596.0,61.4194,61.4366,61.4108,61.4366,4596.0
2019-07-09 12:35:00,71.56,71.62,71.56,71.59,42046.0,61.428,61.4795,61.428,61.4538,42046.0
2019-07-09 12:40:00,71.59,71.61,71.58,71.6,14572.0,61.4538,61.4709,61.4452,61.4623,14572.0
2019-07-09 12:45:00,71.59,71.61,71.58,71.59,17381.0,61.4538,61.4709,61.4452,61.4538,17381.0
2019-07-09 12:50:00,71.6,71.62,71.58,71.59,50046.0,61.4623,61.4795,61.4452,61.4538,50046.0
2019-07-09 12:55:00,71.6,71.6,71.58,71.59,6413.0,61.4623,61.4623,61.4452,61.4538,6413.0
2019-07-09 13:00:00,71.59,71.6,71.58,71.59,36277.0,61.4538,61.4623,61.4452,61.4538,36277.0
2019-07-09 13:05:00,71.59,71.6,71.58,71.59,9859.0,61.4538,61.4623,61.4452,61.4538,9859.0
2019-07-09 13:10:00,71.59,71.59,71.58,71.58,1783.0,61.4538,61.4538,61.4452,61.4452,1783.0
2019-07-09 13:15:00,71.58,71.59,71.53,71.53,23977.0,61.4452,61.4538,61.4023,61.4023,23977.0
2019-07-09 13:20:00,71.54,71.62,71.54,71.59,11161.0,61.4108,61.4795,61.4108,61.4538,11161.0
2019-07-09 13:25:00,71.58,71.58,71.55,71.58,9557.0,61.4452,61.4452,61.4194,61.4452,9557.0
2019-07-09 13:30:00,71.58,71.6,71.57,71.57,15067.0,61.4452,61.4623,61.4366,61.4366,15067.0
2019-07-09 13:35:00,71.57,71.59,71.56,71.58,26674.0,61.4366,61.4538,61.428,61.4452,26674.0
2019-07-09 13:40:00,71.58,71.59,71.56,71.57,5947.0,61.4452,61.4538,61.428,61.4366,5947.0
2019-07-09 13:45:00,71.57,71.67,71.57,71.64,20030.0,61.4366,61.5224,61.4366,61.4967,20030.0
2019-07-09 13:50:00,71.64,71.65,71.57,71.57,11490.0,61.4967,61.5053,61.4366,61.4366,11490.0
2019-07-09 13:55:00,71.56,71.61,71.56,71.59,10573.0,61.428,61.4709,61.428,61.4538,10573.0
2019-07-09 14:00:00,71.58,71.59,71.56,71.56,59372.0,61.4452,61.4538,61.428,61.428,59372.0
2019-07-09 14:05:00,71.56,71.58,71.56,71.57,10007.0,61.428,61.4452,61.428,61.4366,10007.0
2019-07-09 14:10:00,71.57,71.63,71.54,71.63,44515.0,61.4366,61.4881,61.4108,61.4881,44515.0
2019-07-09 14:15:00,71.64,71.7,71.63,71.64,17788.0,61.4967,61.5482,61.4881,61.4967,17788.0
2019-07-09 14:20:00,71.65,71.65,71.63,71.64,11786.0,61.5053,61.5053,61.4881,61.4967,11786.0
2019-07-09 14:25:00,71.63,71.63,71.59,71.6,7409.0,61.4881,61.4881,61.4538,61.4623,7409.0
2019-07-09 14:30:00,71.59,71.6,71.57,71.59,22072.0,61.4538,61.4623,61.4366,61.4538,22072.0
2019-07-09 14:35:00,71.59,71.6,71.53,71.58,14430.0,61.4538,61.4623,61.4023,61.4452,14430.0
2019-07-09 14:40:00,71.58,71.59,71.54,71.57,24083.0,61.4452,61.4538,61.4108,61.4366,24083.0
2019-07-09 14:45:00,71.58,71.59,71.54,71.55,7987.0,61.4452,61.4538,61.4108,61.4194,7987.0
2019-07-09 14:50:00,71.55,71.57,71.54,71.55,60106.0,61.4194,61.4366,61.4108,61.4194,60106.0
2019-07-09 14:55:00,71.55,71.56,71.52,71.55,31712.0,61.4194,61.428,61.3937,61.4194,31712.0
2019-07-09 15:00:00,71.54,71.55,71.52,71.54,21654.0,61.4108,61.4194,61.3937,61.4108,21654.0
2019-07-09 15:05:00,71.54,71.55,71.5,71.52,24040.0,61.4108,61.4194,61.3765,61.3937,24040.0
2019-07-09 15:10:00,71.52,71.53,71.47,71.48,21478.0,61.3937,61.4023,61.3508,61.3593,21478.0
2019-07-09 15:15:00,71.48,71.5,71.46,71.47,84803.0,61.3593,61.3765,61.3422,61.3508,84803.0
2019-07-09 15:20:00,71.47,71.48,71.45,71.46,25871.0,61.3508,61.3593,61.3336,61.3422,25871.0
2019-07-09 15:25:00,71.45,71.47,71.42,71.42,43311.0,61.3336,61.3508,61.3078,61.3078,43311.0
2019-07-09 15:30:00,71.42,71.48,71.4,71.47,100029.0,61.3078,61.3593,61.2907,61.3508,100029.0
2019-07-09 15:35:00,71.47,71.49,71.44,71.48,45677.0,61.3508,61.3679,61.325,61.3593,45677.0
2019-07-09 15:40:00,71.47,71.51,71.45,71.45,28016.0,61.3508,61.3851,61.3336,61.3336,28016.0
2019-07-09 15:45:00,71.45,71.47,71.43,71.45,121504.0,61.3336,61.3508,61.3164,61.3336,121504.0
2019-07-09 15:50:00,71.45,71.55,71.45,71.52,126307.0,61.3336,61.4194,61.3336,61.3937,126307.0
2019-07-09 15:55:00,71.52,71.55,71.33,71.49,335066.0,61.3937,61.4194,61.2306,61.3679,335066.0
2019-07-10 09:30:00,71.71,71.81,71.55,71.67,28855.0,61.5568,61.6426,61.4194,61.5224,28855.0
2019-07-10 09:35:00,71.69,71.72,71.55,71.57,5775.0,61.5396,61.5654,61.4194,61.4366,5775.0
2019-07-10 09:40:00,71.51,71.55,71.44,71.44,3830.0,61.3851,61.4194,61.325,61.325,3830.0
2019-07-10 09:45:00,71.49,71.6,71.45,71.52,9105.0,61.3679,61.4623,61.3336,61.3937,9105.0
2019-07-10 09:50:00,71.52,71.52,71.39,71.45,8724.0,61.3937,61.3937,61.2821,61.3336,8724.0
2019-07-10 09:55:00,71.43,71.45,71.34,71.35,7753.0,61.3164,61.3336,61.2392,61.2477,7753.0
2019-07-10 10:00:00,71.36,71.53,71.35,71.53,8645.0,61.2563,61.4023,61.2477,61.4023,8645.0
2019-07-10 10:05:00,71.55,71.55,71.48,71.54,11610.0,61.4194,61.4194,61.3593,61.4108,11610.0
2019-07-10 10:10:00,71.54,71.56,71.46,71.47,16365.0,61.4108,61.428,61.3422,61.3508,16365.0
2019-07-10 10:15:00,71.47,71.52,71.43,71.52,13380.0,61.3508,61.3937,61.3164,61.3937,13380.0
2019-07-10 10:20:00,71.53,71.59,71.44,71.58,18999.0,61.4023,61.4538,61.325,61.4452,18999.0
2019-07-10 10:25:00,71.58,71.65,71.55,71.65,6270.0,61.4452,61.5053,61.4194,61.5053,6270.0
2019-07-10 10:30:00,71.64,71.64,71.55,71.6,25422.0,61.4967,61.4967,61.4194,61.4623,25422.0
2019-07-10 10:35:00,71.6,71.65,71.6,71.65,88175.0,61.4623,61.5053,61.4623,61.5053,88175.0
2019-07-10 10:40:00,71.63,71.69,71.58,71.6,17838.0,61.4881,61.5396,61.4452,61.4623,17838.0
2019-07-10 10:45:00,71.61,71.64,71.57,71.59,12288.0,61.4709,61.4967,61.4366,61.4538,12288.0
2019-07-10 10:50:00,71.61,71.64,71.6,71.61,9298.0,61.4709,61.4967,61.4623,61.4709,9298.0
2019-07-10 10:55:00,71.62,71.82,71.62,71.8,15028.0,61.4795,61.6512,61.4795,61.634,15028.0
2019-07-10 11:00:00,71.79,71.86,71.79,71.79,8970.0,61.6254,61.6855,61.6254,61.6254,8970.0
2019-07-10 11:05:00,71.79,71.81,71.77,71.79,7001.0,61.6254,61.6426,61.6083,61.6254,7001.0
2019-07-10 11:10:00,71.79,71.84,71.78,71.84,23913.0,61.6254,61.6684,61.6169,61.6684,23913.0
2019-07-10 11:15:00,71.83,71.92,71.83,71.89,6194.0,61.6598,61.737,61.6598,61.7113,6194.0
2019-07-10 11:20:00,71.88,71.88,71.78,71.78,14160.0,61.7027,61.7027,61.6169,61.6169,14160.0
2019-07-10 11:25:00,71.76,71.76,71.68,71.69,8787.0,61.5997,61.5997,61.531,61.5396,8787.0
2019-07-10 11:30:00,71.69,71.76,71.68,71.76,12210.0,61.5396,61.5997,61.531,61.5997,12210.0
2019-07-10 11:35:00,71.77,71.83,71.76,71.77,4593.0,61.6083,61.6598,61.5997,61.6083,4593.0
2019-07-10 11:40:00,71.77,71.92,71.76,71.92,71555.0,61.6083,61.737,61.5997,61.737,71555.0
2019-07-10 11:45:00,71.94,71.95,71.89,71.93,6951.0,61.7542,61.7628,61.7113,61.7456,6951.0
2019-07-10 11:50:00,71.94,71.94,71.87,71.87,9700.0,61.7542,61.7542,61.6941,61.6941,9700.0
2019-07-10 11:55:00,71.89,71.96,71.87,71.93,10235.0,61.7113,61.7714,61.6941,61.7456,10235.0
2019-07-10 12:00:00,71.94,72.02,71.93,71.95,11314.0,61.7542,61.8229,61.7456,61.7628,11314.0
2019-07-10 12:05:00,71.95,72.07,71.94,72.0,21340.0,61.7628,61.8658,61.7542,61.8057,21340.0
2019-07-10 12:10:00,72.0,72.01,71.94,71.97,8725.0,61.8057,61.8143,61.7542,61.78,8725.0
2019-07-10 12:15:00,71.95,71.98,71.94,71.95,5206.0,61.7628,61.7885,61.7542,61.7628,5206.0
2019-07-10 12:20:00,71.95,72.01,71.93,72.01,109248.0,61.7628,61.8143,61.7456,61.8143,109248.0
2019-07-10 12:25:00,72.0,72.04,71.97,71.98,13659.0,61.8057,61.8401,61.78,61.7885,13659.0
2019-07-10 12:30:00,71.99,72.02,71.97,72.0,9763.0,61.7971,61.8229,61.78,61.8057,9763.0
2019-07-10 12:35:00,72.0,72.0,71.96,71.99,5086.0,61.8057,61.8057,61.7714,61.7971,5086.0
2019-07-10 12:40:00,72.0,72.07,71.99,72.06,5650.0,61.8057,61.8658,61.7971,61.8572,5650.0
2019-07-10 12:45:00,72.06,72.07,72.02,72.03,11098.0,61.8572,61.8658,61.8229,61.8315,11098.0
2019-07-10 12:50:00,72.02,72.04,71.93,71.94,7324.0,61.8229,61.8401,61.7456,61.7542,7324.0
2019-07-10 12:55:00,71.94,72.01,71.94,72.0,19667.0,61.7542,61.8143,61.7542,61.8057,19667.0
2019-07-10 13:00:00,72.01,72.01,71.94,71.95,6012.0,61.8143,61.8143,61.7542,61.7628,6012.0
2019-07-10 13:05:00,71.95,72.0,71.94,71.95,4874.0,61.7628,61.8057,61.7542,61.7628,4874.0
2019-07-10 13:10:00,71.95,72.0,71.95,71.98,5465.0,61.7628,61.8057,61.7628,61.7885,5465.0
2019-07-10 13:15:00,71.98,71.99,71.95,71.97,3577.0,61.7885,61.7971,61.7628,61.78,3577.0
2019-07-10 13:20:00,71.98,72.0,71.98,71.98,800.0,61.7885,61.8057,61.7885,61.7885,800.0
2019-07-10 13:25:00,71.98,71.98,71.94,71.95,10138.0,61.7885,61.7885,61.7542,61.7628,10138.0
2019-07-10 13:30:00,71.95,71.99,71.94,71.97,7801.0,61.7628,61.7971,61.7542,61.78,7801.0
2019-07-10 13:35:00,71.97,71.98,71.93,71.94,8811.0,61.78,61.7885,61.7456,61.7542,8811.0
2019-07-10 13:40:00,71.94,72.0,71.93,72.0,5404.0,61.7542,61.8057,61.7456,61.8057,5404.0
2019-07-10 13:45:00,71.99,71.99,71.97,71.99,3452.0,61.7971,61.7971,61.78,61.7971,3452.0
2019-07-10 13:50:00,71.99,72.02,71.96,72.01,57085.0,61.7971,61.8229,61.7714,61.8143,57085.0
2019-07-10 13:55:00,72.01,72.02,71.96,71.98,9657.0,61.8143,61.8229,61.7714,61.7885,9657.0
2019-07-10 14:00:00,71.99,72.07,71.99,72.05,11022.0,61.7971,61.8658,61.7971,61.8486,11022.0
2019-07-10 14:05:00,72.04,72.05,72.03,72.03,5133.0,61.8401,61.8486,61.8315,61.8315,5133.0
2019-07-10 14:10:00,72.04,72.08,72.03,72.06,9761.0,61.8401,61.8744,61.8315,61.8572,9761.0
2019-07-10 14:15:00,72.06,72.08,71.96,71.96,8297.0,61.8572,61.8744,61.7714,61.7714,8297.0
2019-07-10 14:20:00,71.95,71.98,71.93,71.95,4047.0,61.7628,61.7885,61.7456,61.7628,4047.0
2019-07-10 14:25:00,71.95,71.99,71.93,71.95,16955.0,61.7628,61.7971,61.7456,61.7628,16955.0
2019-07-10 14:30:00,71.96,72.03,71.96,72.02,7149.0,61.7714,61.8315,61.7714,61.8229,7149.0
2019-07-10 14:35:00,72.02,72.03,71.99,72.0,7419.0,61.8229,61.8315,61.7971,61.8057,7419.0
2019-07-10 14:40:00,72.0,72.02,71.99,72.01,4316.0,61.8057,61.8229,61.7971,61.8143,4316.0
2019-07-10 14:45:00,72.0,72.01,71.93,71.98,25234.0,61.8057,61.8143,61.7456,61.7885,25234.0
2019-07-10 14:50:00,72.0,72.02,71.99,72.02,4216.0,61.8057,61.8229,61.7971,61.8229,4216.0
2019-07-10 14:55:00,72.03,72.04,71.99,72.02,15376.0,61.8315,61.8401,61.7971,61.8229,15376.0
2019-07-10 15:00:00,72.01,72.04,71.94,72.0,12589.0,61.8143,61.8401,61.7542,61.8057,12589.0
2019-07-10 15:05:00,71.99,72.02,71.98,71.98,10944.0,61.7971,61.8229,61.7885,61.7885,10944.0
2019-07-10 15:10:00,71.99,72.02,71.97,72.0,11999.0,61.7971,61.8229,61.78,61.8057,11999.0
2019-07-10 15:15:00,72.01,72.04,71.94,72.0,27560.0,61.8143,61.8401,61.7542,61.8057,27560.0
2019-07-10 15:20:00,72.0,72.01,71.94,71.97,16558.0,61.8057,61.8143,61.7542,61.78,16558.0
2019-07-10 15:25:00,71.98,72.02,71.98,71.98,25858.0,61.7885,61.8229,61.7885,61.7885,25858.0
2019-07-10 15:30:00,71.98,72.06,71.96,72.06,35496.0,61.7885,61.8572,61.7714,61.8572,35496.0
2019-07-10 15:35:00,72.06,72.1,72.02,72.09,32670.0,61.8572,61.8916,61.8229,61.883,32670.0
2019-07-10 15:40:00,72.1,72.1,71.97,71.98,33141.0,61.8916,61.8916,61.78,61.7885,33141.0
2019-07-10 15:45:00,71.98,72.01,71.94,71.96,55001.0,61.7885,61.8143,61.7542,61.7714,55001.0
2019-07-10 15:50:00,71.97,72.03,71.96,72.0,41724.0,61.78,61.8315,61.7714,61.8057,41724.0
2019-07-10 15:55:00,71.99,72.09,71.95,72.05,195752.0,61.7971,61.883,61.7628,61.8486,195752.0
2019-07-11 09:30:00,71.94,72.24,71.94,72.08,52135.0,61.7542,62.0117,61.7542,61.8744,52135.0
2019-07-11 09:35:00,72.07,72.12,72.02,72.1,9491.0,61.8658,61.9087,61.8229,61.8916,9491.0
2019-07-11 09:40:00,72.11,72.12,71.99,72.07,14739.0,61.9001,61.9087,61.7971,61.8658,14739.0
2019-07-11 09:45:00,72.07,72.1,72.03,72.05,36547.0,61.8658,61.8916,61.8315,61.8486,36547.0
2019-07-11 09:50:00,72.04,72.14,72.0,72.0,19799.0,61.8401,61.9259,61.8057,61.8057,19799.0
2019-07-11 09:55:00,72.02,72.08,72.0,72.05,8401.0,61.8229,61.8744,61.8057,61.8486,8401.0
2019-07-11 10:00:00,72.05,72.24,72.04,72.19,11978.0,61.8486,62.0117,61.8401,61.9688,11978.0
2019-07-11 10:05:00,72.19,72.32,72.19,72.3,11619.0,61.9688,62.0804,61.9688,62.0632,11619.0
2019-07-11 10:10:00,72.29,72.29,72.2,72.27,12395.0,62.0547,62.0547,61.9774,62.0375,12395.0
2019-07-11 10:15:00,72.26,72.27,72.15,72.19,17697.0,62.0289,62.0375,61.9345,61.9688,17697.0
2019-07-11 10:20:00,72.19,72.19,72.08,72.13,11026.0,61.9688,61.9688,61.8744,61.9173,11026.0
2019-07-11 10:25:00,72.13,72.15,72.07,72.07,8434.0,61.9173,61.9345,61.8658,61.8658,8434.0
2019-07-11 10:30:00,72.08,72.08,71.92,71.93,10498.0,61.8744,61.8744,61.737,61.7456,10498.0
2019-07-11 10:35:00,71.94,71.98,71.94,71.96,10343.0,61.7542,61.7885,61.7542,61.7714,10343.0
2019-07-11 10:40:00,71.94,71.97,71.9,71.9,18098.0,61.7542,61.78,61.7199,61.7199,18098.0
2019-07-11 10:45:00,71.9,71.9,71.85,71.88,4105.0,61.7199,61.7199,61.677,61.7027,4105.0
2019-07-11 10:50:00,71.86,71.9,71.83,71.89,16348.0,61.6855,61.7199,61.6598,61.7113,16348.0
2019-07-11 10:55:00,71.89,71.95,71.88,71.93,26691.0,61.7113,61.7628,61.7027,61.7456,26691.0
2019-07-11 11:00:00,71.92,71.93,71.84,71.92,14069.0,61.737,61.7456,61.6684,61.737,14069.0
2019-07-11 11:05:00,71.91,71.95,71.89,71.92,7597.0,61.7285,61.7628,61.7113,61.737,7597.0
2019-07-11 11:10:00,71.93,71.93,71.87,71.88,12541.0,61.7456,61.7456,61.6941,61.7027,12541.0
2019-07-11 11:15:00,71.88,71.91,71.88,71.88,8714.0,61.7027,61.7285,61.7027,61.7027,8714.0
2019-07-11 11:20:00,71.89,71.9,71.86,71.89,8246.0,61.7113,61.7199,61.6855,61.7113,8246.0
2019-07-11 11:25:00,71.89,71.97,71.89,71.97,6239.0,61.7113,61.78,61.7113,61.78,6239.0
2019-07-11 11:30:00,71.97,72.02,71.94,72.02,7700.0,61.78,61.8229,61.7542,61.8229,7700.0
2019-07-11 11:35:00,72.03,72.09,72.02,72.09,4804.0,61.8315,61.883,61.8229,61.883,4804.0
2019-07-11 11:40:00,72.1,72.15,72.09,72.13,10118.0,61.8916,61.9345,61.883,61.9173,10118.0
2019-07-11 11:45:00,72.13,72.14,72.08,72.13,7845.0,61.9173,61.9259,61.8744,61.9173,7845.0
2019-07-11 11:50:00,72.12,72.15,72.1,72.1,17065.0,61.9087,61.9345,61.8916,61.8916,17065.0
2019-07-11 11:55:00,72.1,72.11,72.05,72.07,7359.0,61.8916,61.9001,61.8486,61.8658,7359.0
2019-07-11 12:00:00,72.08,72.11,72.06,72.08,14354.0,61.8744,61.9001,61.8572,61.8744,14354.0
2019-07-11 12:05:00,72.08,72.1,72.0,72.03,21028.0,61.8744,61.8916,61.8057,61.8315,21028.0
2019-07-11 12:10:00,72.03,72.06,72.0,72.01,8670.0,61.8315,61.8572,61.8057,61.8143,8670.0
2019-07-11 12:15:00,71.99,72.02,71.99,71.99,13087.0,61.7971,61.8229,61.7971,61.7971,13087.0
2019-07-11 12:20:00,71.98,72.0,71.96,71.97,5859.0,61.7885,61.8057,61.7714,61.78,5859.0
2019-07-11 12:25:00,71.97,72.02,71.96,71.98,8624.0,61.78,61.8229,61.7714,61.7885,8624.0
2019-07-11 12:30:00,71.99,71.99,71.94,71.97,6239.0,61.7971,61.7971,61.7542,61.78,6239.0
2019-07-11 12:35:00,71.98,72.0,71.96,71.97,3700.0,61.7885,61.8057,61.7714,61.78,3700.0
2019-07-11 12:40:00,71.97,72.02,71.96,72.0,8601.0,61.78,61.8229,61.7714,61.8057,8601.0
2019-07-11 12:45:00,72.0,72.03,71.99,72.0,8216.0,61.8057,61.8315,61.7971,61.8057,8216.0
2019-07-11 12:50:00,72.0,72.05,71.98,72.05,7468.0,61.8057,61.8486,61.7885,61.8486,7468.0
2019-07-11 12:55:00,72.06,72.07,72.03,72.04,5216.0,61.8572,61.8658,61.8315,61.8401,5216.0
2019-07-11 13:00:00,72.06,72.08,72.05,72.08,5246.0,61.8572,61.8744,61.8486,61.8744,5246.0
2019-07-11 13:05:00,72.08,72.09,72.04,72.05,12921.0,61.8744,61.883,61.8401,61.8486,12921.0
2019-07-11 13:10:00,72.04,72.05,72.02,72.04,9412.0,61.8401,61.8486,61.8229,61.8401,9412.0
2019-07-11 13:15:00,72.04,72.05,72.01,72.02,6809.0,61.8401,61.8486,61.8143,61.8229,6809.0
2019-07-11 13:20:00,72.02,72.06,72.02,72.05,4721.0,61.8229,61.8572,61.8229,61.8486,4721.0
2019-07-11 13:25:00,72.05,72.05,71.98,72.0,7593.0,61.8486,61.8486,61.7885,61.8057,7593.0
2019-07-11 13:30:00,72.0,72.02,71.99,72.0,9600.0,61.8057,61.8229,61.7971,61.8057,9600.0
2019-07-11 13:35:00,72.01,72.03,71.98,72.01,13122.0,61.8143,61.8315,61.7885,61.8143,13122.0
2019-07-11 13:40:00,72.01,72.01,71.92,71.93,8004.0,61.8143,61.8143,61.737,61.7456,8004.0
2019-07-11 13:45:00,71.93,71.94,71.91,71.94,22081.0,61.7456,61.7542,61.7285,61.7542,22081.0
2019-07-11 13:50:00,71.93,71.97,71.84,71.84,20578.0,61.7456,61.78,61.6684,61.6684,20578.0
2019-07-11 13:55:00,71.83,71.85,71.8,71.83,7666.0,61.6598,61.677,61.634,61.6598,7666.0
2019-07-11 14:00:00,71.84,71.9,71.82,71.9,8630.0,61.6684,61.7199,61.6512,61.7199,8630.0
2019-07-11 14:05:00,71.91,71.91,71.79,71.79,8756.0,61.7285,61.7285,61.6254,61.6254,8756.0
2019-07-11 14:10:00,71.79,71.79,71.74,71.77,7782.0,61.6254,61.6254,61.5825,61.6083,7782.0
2019-07-11 14:15:00,71.77,71.8,71.76,71.78,11941.0,61.6083,61.634,61.5997,61.6169,11941.0
2019-07-11 14:20:00,71.78,71.79,71.74,71.76,10207.0,61.6169,61.6254,61.5825,61.5997,10207.0
2019-07-11 14:25:00,71.76,71.77,71.72,71.77,9798.0,61.5997,61.6083,61.5654,61.6083,9798.0
2019-07-11 14:30:00,71.76,71.79,71.76,71.78,5602.0,61.5997,61.6254,61.5997,61.6169,5602.0
2019-07-11 14:35:00,71.78,71.85,71.78,71.84,5328.0,61.6169,61.677,61.6169,61.6684,5328.0
2019-07-11 14:40:00,71.84,71.87,71.83,71.83,65160.0,61.6684,61.6941,61.6598,61.6598,65160.0
2019-07-11 14:45:00,71.83,71.84,71.8,71.81,31409.0,61.6598,61.6684,61.634,61.6426,31409.0
2019-07-11 14:50:00,71.8,71.84,71.79,71.8,7482.0,61.634,61.6684,61.6254,61.634,7482.0
2019-07-11 14:55:00,71.8,71.87,71.79,71.87,7873.0,61.634,61.6941,61.6254,61.6941,7873.0
2019-07-11 15:00:00,71.86,71.89,71.83,71.89,5350.0,61.6855,61.7113,61.6598,61.7113,5350.0
2019-07-11 15:05:00,71.89,71.93,71.88,71.92,7948.0,61.7113,61.7456,61.7027,61.737,7948.0
2019-07-11 15:10:00,71.91,71.91,71.85,71.86,10704.0,61.7285,61.7285,61.677,61.6855,10704.0
2019-07-11 15:15:00,71.86,71.87,71.83,71.84,10822.0,61.6855,61.6941,61.6598,61.6684,10822.0
2019-07-11 15:20:00,71.84,71.88,71.83,71.86,15820.0,61.6684,61.7027,61.6598,61.6855,15820.0
2019-07-11 15:25:00,71.87,71.87,71.82,71.83,10473.0,61.6941,61.6941,61.6512,61.6598,10473.0
2019-07-11 15:30:00,71.84,71.87,71.82,71.84,18129.0,61.6684,61.6941,61.6512,61.6684,18129.0
2019-07-11 15:35:00,71.83,71.86,71.79,71.81,22611.0,61.6598,61.6855,61.6254,61.6426,22611.0
2019-07-11 15:40:00,71.81,71.88,71.8,71.87,19587.0,61.6426,61.7027,61.634,61.6941,19587.0
2019-07-11 15:45:00,71.87,71.95,71.86,71.94,34391.0,61.6941,61.7628,61.6855,61.7542,34391.0
2019-07-11 15:50:00,71.95,71.98,71.91,71.97,44400.0,61.7628,61.7885,61.7285,61.78,44400.0
2019-07-11 15:55:00,71.99,72.02,71.87,71.97,186792.0,61.7971,61.8229,61.6941,61.78,186792.0
2019-07-12 09:30:00,72.07,72.22,71.92,71.94,24593.0,61.8658,61.9946,61.737,61.7542,24593.0
2019-07-12 09:35:00,72.01,72.13,71.98,72.13,7235.0,61.8143,61.9173,61.7885,61.9173,7235.0
2019-07-12 09:40:00,72.14,72.35,72.14,72.34,13178.0,61.9259,62.1062,61.9259,62.0976,13178.0
2019-07-12 09:45:00,72.37,72.39,72.19,72.2,4684.0,62.1233,62.1405,61.9688,61.9774,4684.0
2019-07-12 09:50:00,72.21,72.35,72.21,72.35,22823.0,61.986,62.1062,61.986,62.1062,22823.0
2019-07-12 09:55:00,72.33,72.46,72.28,72.43,7125.0,62.089,62.2006,62.0461,62.1748,7125.0
2019-07-12 10:00:00,72.44,72.48,72.39,72.43,6686.0,62.1834,62.2178,62.1405,62.1748,6686.0
2019-07-12 10:05:00,72.43,72.44,72.36,72.4,18480.0,62.1748,62.1834,62.1147,62.1491,18480.0
2019-07-12 10:10:00,72.39,72.54,72.38,72.53,7831.0,62.1405,62.2693,62.1319,62.2607,7831.0
2019-07-12 10:15:00,72.52,72.56,72.47,72.5,11773.0,62.2521,62.2864,62.2092,62.2349,11773.0
2019-07-12 10:20:00,72.52,72.55,72.49,72.52,11788.0,62.2521,62.2778,62.2263,62.2521,11788.0
2019-07-12 10:25:00,72.53,72.6,72.5,72.56,18600.0,62.2607,62.3208,62.2349,62.2864,18600.0
2019-07-12 10:30:00,72.57,72.68,72.55,72.63,6612.0,62.295,62.3894,62.2778,62.3465,6612.0
2019-07-12 10:35:00,72.62,72.62,72.45,72.45,12293.0,62.3379,62.3379,62.192,62.192,12293.0
2019-07-12 10:40:00,72.45,72.45,72.31,72.44,17953.0,62.192,62.192,62.0718,62.1834,17953.0
2019-07-12 10:45:00,72.42,72.44,72.35,72.42,10494.0,62.1662,62.1834,62.1062,62.1662,10494.0
2019-07-12 10:50:00,72.43,72.51,72.42,72.51,5086.0,62.1748,62.2435,62.1662,62.2435,5086.0
2019-07-12 10:55:00,72.51,72.6,72.49,72.53,11519.0,62.2435,62.3208,62.2263,62.2607,11519.0
2019-07-12 11:00:00,72.52,72.55,72.48,72.5,10076.0,62.2521,62.2778,62.2178,62.2349,10076.0
2019-07-12 11:05:00,72.5,72.51,72.47,72.48,8909.0,62.2349,62.2435,62.2092,62.2178,8909.0
2019-07-12 11:10:00,72.47,72.47,72.37,72.38,11891.0,62.2092,62.2092,62.1233,62.1319,11891.0
2019-07-12 11:15:00,72.38,72.51,72.35,72.47,16793.0,62.1319,62.2435,62.1062,62.2092,16793.0
2019-07-12 11:20:00,72.46,72.51,72.43,72.49,6232.0,62.2006,62.2435,62.1748,62.2263,6232.0
2019-07-12 11:25:00,72.5,72.5,72.42,72.44,9854.0,62.2349,62.2349,62.1662,62.1834,9854.0
2019-07-12 11:30:00,72.44,72.44,72.39,72.4,10403.0,62.1834,62.1834,62.1405,62.1491,10403.0
2019-07-12 11:35:00,72.39,72.39,72.35,72.36,10111.0,62.1405,62.1405,62.1062,62.1147,10111.0
2019-07-12 11:40:00,72.36,72.43,72.35,72.39,16113.0,62.1147,62.1748,62.1062,62.1405,16113.0
2019-07-12 11:45:00,72.39,72.43,72.36,72.36,30191.0,62.1405,62.1748,62.1147,62.1147,30191.0
2019-07-12 11:50:00,72.36,72.37,72.31,72.33,74695.0,62.1147,62.1233,62.0718,62.089,74695.0
2019-07-12 11:55:00,72.34,72.55,72.32,72.54,47193.0,62.0976,62.2778,62.0804,62.2693,47193.0
2019-07-12 12:00:00,72.55,72.56,72.48,72.55,7425.0,62.2778,62.2864,62.2178,62.2778,7425.0
2019-07-12 12:05:00,72.55,72.62,72.54,72.59,7230.0,62.2778,62.3379,62.2693,62.3122,7230.0
2019-07-12 12:10:00,72.59,72.59,72.49,72.53,43839.0,62.3122,62.3122,62.2263,62.2607,43839.0
2019-07-12 12:15:00,72.53,72.58,72.5,72.56,16064.0,62.2607,62.3036,62.2349,62.2864,16064.0
2019-07-12 12:20:00,72.57,72.58,72.51,72.55,4312.0,62.295,62.3036,62.2435,62.2778,4312.0
2019-07-12 12:25:00,72.55,72.64,72.53,72.62,7585.0,62.2778,62.3551,62.2607,62.3379,7585.0
2019-07-12 12:30:00,72.61,72.63,72.57,72.6,6198.0,62.3293,62.3465,62.295,62.3208,6198.0
2019-07-12 12:35:00,72.62,72.67,72.62,72.67,8322.0,62.3379,62.3809,62.3379,62.3809,8322.0
2019-07-12 12:40:00,72.66,72.67,72.63,72.64,5186.0,62.3723,62.3809,62.3465,62.3551,5186.0
2019-07-12 12:45:00,72.65,72.68,72.65,72.67,4398.0,62.3637,62.3894,62.3637,62.3809,4398.0
2019-07-12 12:50:00,72.67,72.67,72.61,72.61,7043.0,62.3809,62.3809,62.3293,62.3293,7043.0
2019-07-12 12:55:00,72.6,72.7,72.59,72.69,6408.0,62.3208,62.4066,62.3122,62.398,6408.0
2019-07-12 13:00:00,72.69,72.69,72.63,72.63,13006.0,62.398,62.398,62.3465,62.3465,13006.0
2019-07-12 13:05:00,72.63,72.64,72.6,72.6,6536.0,62.3465,62.3551,62.3208,62.3208,6536.0
2019-07-12 13:10:00,72.61,72.63,72.59,72.62,5623.0,62.3293,62.3465,62.3122,62.3379,5623.0
2019-07-12 13:15:00,72.63,72.66,72.62,72.66,8470.0,62.3465,62.3723,62.3379,62.3723,8470.0
2019-07-12 13:20:00,72.66,72.7,72.65,72.67,8662.0,62.3723,62.4066,62.3637,62.3809,8662.0
2019-07-12 13:25:00,72.67,72.68,72.65,72.67,1900.0,62.3809,62.3894,62.3637,62.3809,1900.0
2019-07-12 13:30:00,72.68,72.69,72.64,72.67,6327.0,62.3894,62.398,62.3551,62.3809,6327.0
2019-07-12 13:35:00,72.67,72.74,72.67,72.72,9432.0,62.3809,62.4409,62.3809,62.4238,9432.0
2019-07-12 13:40:00,72.71,72.71,72.65,72.66,14702.0,62.4152,62.4152,62.3637,62.3723,14702.0
2019-07-12 13:45:00,72.67,72.69,72.59,72.59,16877.0,62.3809,62.398,62.3122,62.3122,16877.0
2019-07-12 13:50:00,72.59,72.61,72.56,72.57,11735.0,62.3122,62.3293,62.2864,62.295,11735.0
2019-07-12 13:55:00,72.58,72.6,72.55,72.59,7110.0,62.3036,62.3208,62.2778,62.3122,7110.0
2019-07-12 14:00:00,72.59,72.62,72.57,72.6,6800.0,62.3122,62.3379,62.295,62.3208,6800.0
2019-07-12 14:05:00,72.6,72.68,72.59,72.68,17660.0,62.3208,62.3894,62.3122,62.3894,17660.0
2019-07-12 14:10:00,72.69,72.78,72.69,72.73,8053.0,62.398,62.4753,62.398,62.4324,8053.0
2019-07-12 14:15:00,72.73,72.86,72.68,72.69,86720.0,62.4324,62.5439,62.3894,62.398,86720.0
2019-07-12 14:20:00,72.69,72.72,72.65,72.69,12980.0,62.398,62.4238,62.3637,62.398,12980.0
2019-07-12 14:25:00,72.69,72.7,72.63,72.67,14238.0,62.398,62.4066,62.3465,62.3809,14238.0
2019-07-12 14:30:00,72.67,72.76,72.5,72.76,235952.0,62.3809,62.4581,62.2349,62.4581,235952.0
2019-07-12 14:35:00,72.76,72.8,72.74,72.79,13653.0,62.4581,62.4924,62.4409,62.4839,13653.0
2019-07-12 14:40:00,72.8,72.8,72.67,72.68,14254.0,62.4924,62.4924,62.3809,62.3894,14254.0
2019-07-12 14:45:00,72.68,72.69,72.64,72.66,17600.0,62.3894,62.398,62.3551,62.3723,17600.0
2019-07-12 14:50:00,72.64,72.65,72.59,72.59,9120.0,62.3551,62.3637,62.3122,62.3122,9120.0
2019-07-12 14:55:00,72.58,72.63,72.55,72.58,33784.0,62.3036,62.3465,62.2778,62.3036,33784.0
2019-07-12 15:00:00,72.59,72.61,72.55,72.6,11296.0,62.3122,62.3293,62.2778,62.3208,11296.0
2019-07-12 15:05:00,72.6,72.63,72.53,72.56,24649.0,62.3208,62.3465,62.2607,62.2864,24649.0
2019-07-12 15:10:00,72.57,72.59,72.49,72.51,10445.0,62.295,62.3122,62.2263,62.2435,10445.0
2019-07-12 15:15:00,72.51,72.54,72.49,72.53,13127.0,62.2435,62.2693,62.2263,62.2607,13127.0
2019-07-12 15:20:00,72.54,72.54,72.49,72.52,12834.0,62.2693,62.2693,62.2263,62.2521,12834.0
2019-07-12 15:25:00,72.52,72.54,72.47,72.53,14634.0,62.2521,62.2693,62.2092,62.2607,14634.0
2019-07-12 15:30:00,72.53,72.54,72.51,72.53,15139.0,62.2607,62.2693,62.2435,62.2607,15139.0
2019-07-12 15:35:00,72.53,72.59,72.5,72.58,51727.0,62.2607,62.3122,62.2349,62.3036,51727.0
2019-07-12 15:40:00,72.59,72.63,72.59,72.59,16375.0,62.3122,62.3465,62.3122,62.3122,16375.0
2019-07-12 15:45:00,72.59,72.71,72.58,72.67,60909.0,62.3122,62.4152,62.3036,62.3809,60909.0
2019-07-12 15:50:00,72.67,72.67,72.57,72.64,130221.0,62.3809,62.3809,62.295,62.3551,130221.0
2019-07-12 15:55:00,72.64,72.71,72.56,72.59,156184.0,62.3551,62.4152,62.2864,62.3122,156184.0
2019-07-15 09:30:00,72.6,72.84,72.6,72.82,18047.0,62.3208,62.5268,62.3208,62.5096,18047.0
2019-07-15 09:35:00,72.86,72.91,72.83,72.88,6737.0,62.5439,62.5869,62.5182,62.5611,6737.0
2019-07-15 09:40:00,72.85,72.89,72.74,72.89,12521.0,62.5354,62.5697,62.4409,62.5697,12521.0
2019-07-15 09:45:00,72.88,72.99,72.81,72.99,14432.0,62.5611,62.6555,62.501,62.6555,14432.0
2019-07-15 09:50:00,73.0,73.04,72.95,73.04,16357.0,62.6641,62.6985,62.6212,62.6985,16357.0
2019-07-15 09:55:00,73.08,73.14,73.01,73.06,18617.0,62.7328,62.7843,62.6727,62.7156,18617.0
2019-07-15 10:00:00,73.07,73.07,72.94,72.96,17141.0,62.7242,62.7242,62.6126,62.6298,17141.0
2019-07-15 10:05:00,72.98,73.09,72.94,72.97,68863.0,62.647,62.7414,62.6126,62.6384,68863.0
2019-07-15 10:10:00,72.98,73.01,72.95,72.95,12300.0,62.647,62.6727,62.6212,62.6212,12300.0
2019-07-15 10:15:00,72.96,72.98,72.87,72.89,21813.0,62.6298,62.647,62.5525,62.5697,21813.0
2019-07-15 10:20:00,72.91,73.12,72.88,72.94,69954.0,62.5869,62.7671,62.5611,62.6126,69954.0
2019-07-15 10:25:00,72.94,72.94,72.85,72.85,21359.0,62.6126,62.6126,62.5354,62.5354,21359.0
2019-07-15 10:30:00,72.87,72.91,72.82,72.91,5900.0,62.5525,62.5869,62.5096,62.5869,5900.0
2019-07-15 10:35:00,72.9,72.9,72.79,72.81,28128.0,62.5783,62.5783,62.4839,62.501,28128.0
2019-07-15 10:40:00,72.81,72.81,72.74,72.8,32185.0,62.501,62.501,62.4409,62.4924,32185.0
2019-07-15 10:45:00,72.79,72.82,72.77,72.81,5274.0,62.4839,62.5096,62.4667,62.501,5274.0
2019-07-15 10:50:00,72.81,72.88,72.8,72.86,29715.0,62.501,62.5611,62.4924,62.5439,29715.0
2019-07-15 10:55:00,72.86,72.87,72.77,72.79,23880.0,62.5439,62.5525,62.4667,62.4839,23880.0
2019-07-15 11:00:00,72.79,72.86,72.78,72.83,41536.0,62.4839,62.5439,62.4753,62.5182,41536.0
2019-07-15 11:05:00,72.82,72.82,72.77,72.8,4421.0,62.5096,62.5096,62.4667,62.4924,4421.0
2019-07-15 11:10:00,72.8,72.81,72.73,72.73,6080.0,62.4924,62.501,62.4324,62.4324,6080.0
2019-07-15 11:15:00,72.72,72.75,72.66,72.71,16205.0,62.4238,62.4495,62.3723,62.4152,16205.0
2019-07-15 11:20:00,72.7,72.73,72.65,72.73,6126.0,62.4066,62.4324,62.3637,62.4324,6126.0
2019-07-15 11:25:00,72.72,72.75,72.7,72.74,5297.0,62.4238,62.4495,62.4066,62.4409,5297.0
2019-07-15 11:30:00,72.74,72.75,72.68,72.69,5542.0,62.4409,62.4495,62.3894,62.398,5542.0
2019-07-15 11:35:00,72.69,72.71,72.65,72.71,4185.0,62.398,62.4152,62.3637,62.4152,4185.0
2019-07-15 11:40:00,72.7,72.72,72.69,72.7,6486.0,62.4066,62.4238,62.398,62.4066,6486.0
2019-07-15 11:45:00,72.71,72.74,72.7,72.73,5625.0,62.4152,62.4409,62.4066,62.4324,5625.0
2019-07-15 11:50:00,72.73,72.73,72.68,72.71,6350.0,62.4324,62.4324,62.3894,62.4152,6350.0
2019-07-15 11:55:00,72.71,72.74,72.69,72.73,6383.0,62.4152,62.4409,62.398,62.4324,6383.0
2019-07-15 12:00:00,72.73,72.75,72.67,72.68,17860.0,62.4324,62.4495,62.3809,62.3894,17860.0
2019-07-15 12:05:00,72.69,72.77,72.69,72.77,5068.0,62.398,62.4667,62.398,62.4667,5068.0
2019-07-15 12:10:00,72.77,72.81,72.75,72.8,7556.0,62.4667,62.501,62.4495,62.4924,7556.0
2019-07-15 12:15:00,72.8,72.8,72.75,72.76,20627.0,62.4924,62.4924,62.4495,62.4581,20627.0
2019-07-15 12:20:00,72.77,72.9,72.77,72.9,7051.0,62.4667,62.5783,62.4667,62.5783,7051.0
2019-07-15 12:25:00,72.9,72.91,72.83,72.84,10600.0,62.5783,62.5869,62.5182,62.5268,10600.0
2019-07-15 12:30:00,72.84,72.86,72.8,72.8,5585.0,62.5268,62.5439,62.4924,62.4924,5585.0
2019-07-15 12:35:00,72.81,72.85,72.81,72.84,5680.0,62.501,62.5354,62.501,62.5268,5680.0
2019-07-15 12:40:00,72.84,72.9,72.83,72.87,17257.0,62.5268,62.5783,62.5182,62.5525,17257.0
2019-07-15 12:45:00,72.88,72.94,72.87,72.94,9222.0,62.5611,62.6126,62.5525,62.6126,9222.0
2019-07-15 12:50:00,72.93,72.96,72.93,72.96,9198.0,62.604,62.6298,62.604,62.6298,9198.0
2019-07-15 12:55:00,72.97,72.99,72.96,72.98,6095.0,62.6384,62.6555,62.6298,62.647,6095.0
2019-07-15 13:00:00,72.98,72.98,72.82,72.82,13200.0,62.647,62.647,62.5096,62.5096,13200.0
2019-07-15 13:05:00,72.81,72.85,72.8,72.83,7421.0,62.501,62.5354,62.4924,62.5182,7421.0
2019-07-15 13:10:00,72.84,72.86,72.8,72.84,6342.0,62.5268,62.5439,62.4924,62.5268,6342.0
2019-07-15 13:15:00,72.85,72.93,72.85,72.92,9455.0,62.5354,62.604,62.5354,62.5955,9455.0
2019-07-15 13:20:00,72.93,72.97,72.84,72.89,12397.0,62.604,62.6384,62.5268,62.5697,12397.0
2019-07-15 13:25:00,72.89,72.93,72.88,72.9,17630.0,62.5697,62.604,62.5611,62.5783,17630.0
2019-07-15 13:30:00,72.89,72.92,72.88,72.91,9203.0,62.5697,62.5955,62.5611,62.5869,9203.0
2019-07-15 13:35:00,72.91,72.91,72.84,72.9,16345.0,62.5869,62.5869,62.5268,62.5783,16345.0
2019-07-15 13:40:00,72.9,72.93,72.85,72.85,11238.0,62.5783,62.604,62.5354,62.5354,11238.0
2019-07-15 13:45:00,72.86,72.9,72.84,72.9,5587.0,62.5439,62.5783,62.5268,62.5783,5587.0
2019-07-15 13:50:00,72.9,72.91,72.86,72.9,9243.0,62.5783,62.5869,62.5439,62.5783,9243.0
2019-07-15 13:55:00,72.9,72.92,72.84,72.85,14317.0,62.5783,62.5955,62.5268,62.5354,14317.0
2019-07-15 14:00:00,72.84,72.91,72.83,72.9,11844.0,62.5268,62.5869,62.5182,62.5783,11844.0
2019-07-15 14:05:00,72.9,72.92,72.88,72.88,7030.0,62.5783,62.5955,62.5611,62.5611,7030.0
2019-07-15 14:10:00,72.89,72.95,72.88,72.92,16750.0,62.5697,62.6212,62.5611,62.5955,16750.0
2019-07-15 14:15:00,72.92,72.93,72.88,72.91,12996.0,62.5955,62.604,62.5611,62.5869,12996.0
2019-07-15 14:20:00,72.92,72.93,72.89,72.9,15153.0,62.5955,62.604,62.5697,62.5783,15153.0
2019-07-15 14:25:00,72.9,72.94,72.86,72.87,17598.0,62.5783,62.6126,62.5439,62.5525,17598.0
2019-07-15 14:30:00,72.87,72.9,72.86,72.9,5195.0,62.5525,62.5783,62.5439,62.5783,5195.0
2019-07-15 14:35:00,72.9,72.94,72.88,72.89,16791.0,62.5783,62.6126,62.5611,62.5697,16791.0
2019-07-15 14:40:00,72.88,72.93,72.85,72.9,11896.0,62.5611,62.604,62.5354,62.5783,11896.0
2019-07-15 14:45:00,72.9,72.92,72.89,72.92,9868.0,62.5783,62.5955,62.5697,62.5955,9868.0
2019-07-15 14:50:00,72.92,72.92,72.87,72.88,12276.0,62.5955,62.5955,62.5525,62.5611,12276.0
2019-07-15 14:55:00,72.88,72.92,72.87,72.91,9704.0,62.5611,62.5955,62.5525,62.5869,9704.0
2019-07-15 15:00:00,72.9,72.93,72.88,72.9,22505.0,62.5783,62.604,62.5611,62.5783,22505.0
2019-07-15 15:05:00,72.9,72.92,72.87,72.89,6970.0,62.5783,62.5955,62.5525,62.5697,6970.0
2019-07-15 15:10:00,72.88,72.89,72.83,72.84,9850.0,62.5611,62.5697,62.5182,62.5268,9850.0
2019-07-15 15:15:00,72.83,72.85,72.83,72.83,7619.0,62.5182,62.5354,62.5182,62.5182,7619.0
2019-07-15 15:20:00,72.84,72.88,72.81,72.87,9767.0,62.5268,62.5611,62.501,62.5525,9767.0
2019-07-15 15:25:00,72.87,72.89,72.84,72.89,16027.0,62.5525,62.5697,62.5268,62.5697,16027.0
2019-07-15 15:30:00,72.88,72.9,72.84,72.9,15117.0,62.5611,62.5783,62.5268,62.5783,15117.0
2019-07-15 15:35:00,72.89,72.92,72.88,72.9,13633.0,62.5697,62.5955,62.5611,62.5783,13633.0
2019-07-15 15:40:00,72.89,72.93,72.89,72.91,27667.0,62.5697,62.604,62.5697,62.5869,27667.0
2019-07-15 15:45:00,72.91,72.91,72.86,72.87,21163.0,62.5869,62.5869,62.5439,62.5525,21163.0
2019-07-15 15:50:00,72.87,72.91,72.83,72.84,31501.0,62.5525,62.5869,62.5182,62.5268,31501.0
2019-07-15 15:55:00,72.84,72.88,72.79,72.83,94066.0,62.5268,62.5611,62.4839,62.5182,94066.0
2019-07-16 09:30:00,72.9,72.99,72.88,72.91,25647.0,62.5783,62.6555,62.5611,62.5869,25647.0
2019-07-16 09:35:00,72.95,72.95,72.83,72.84,8844.0,62.6212,62.6212,62.5182,62.5268,8844.0
2019-07-16 09:40:00,72.84,72.84,72.7,72.72,7715.0,62.5268,62.5268,62.4066,62.4238,7715.0
2019-07-16 09:45:00,72.72,72.86,72.72,72.86,9617.0,62.4238,62.5439,62.4238,62.5439,9617.0
2019-07-16 09:50:00,72.85,72.85,72.71,72.72,3490.0,62.5354,62.5354,62.4152,62.4238,3490.0
2019-07-16 09:55:00,72.7,72.7,72.62,72.69,11015.0,62.4066,62.4066,62.3379,62.398,11015.0
2019-07-16 10:00:00,72.7,72.7,72.67,72.69,5516.0,62.4066,62.4066,62.3809,62.398,5516.0
2019-07-16 10:05:00,72.7,72.77,72.65,72.72,16754.0,62.4066,62.4667,62.3637,62.4238,16754.0
2019-07-16 10:10:00,72.71,72.71,72.62,72.63,8472.0,62.4152,62.4152,62.3379,62.3465,8472.0
2019-07-16 10:15:00,72.63,72.69,72.58,72.67,19977.0,62.3465,62.398,62.3036,62.3809,19977.0
2019-07-16 10:20:00,72.65,72.71,72.62,72.67,13407.0,62.3637,62.4152,62.3379,62.3809,13407.0
2019-07-16 10:25:00,72.67,72.71,72.64,72.71,5770.0,62.3809,62.4152,62.3551,62.4152,5770.0
2019-07-16 10:30:00,72.7,72.71,72.65,72.69,8588.0,62.4066,62.4152,62.3637,62.398,8588.0
2019-07-16 10:35:00,72.69,72.8,72.69,72.78,6878.0,62.398,62.4924,62.398,62.4753,6878.0
2019-07-16 10:40:00,72.78,72.83,72.75,72.78,16389.0,62.4753,62.5182,62.4495,62.4753,16389.0
2019-07-16 10:45:00,72.79,72.86,72.78,72.83,13077.0,62.4839,62.5439,62.4753,62.5182,13077.0
2019-07-16 10:50:00,72.83,72.85,72.8,72.84,6765.0,62.5182,62.5354,62.4924,62.5268,6765.0
2019-07-16 10:55:00,72.84,72.89,72.83,72.86,5641.0,62.5268,62.5697,62.5182,62.5439,5641.0
2019-07-16 11:00:00,72.86,72.91,72.85,72.9,13636.0,62.5439,62.5869,62.5354,62.5783,13636.0
2019-07-16 11:05:00,72.91,72.91,72.87,72.89,4494.0,62.5869,62.5869,62.5525,62.5697,4494.0
2019-07-16 11:10:00,72.88,72.88,72.79,72.8,10969.0,62.5611,62.5611,62.4839,62.4924,10969.0
2019-07-16 11:15:00,72.8,72.81,72.75,72.81,6670.0,62.4924,62.501,62.4495,62.501,6670.0
2019-07-16 11:20:00,72.8,72.85,72.78,72.82,15815.0,62.4924,62.5354,62.4753,62.5096,15815.0
2019-07-16 11:25:00,72.82,72.85,72.81,72.82,4431.0,62.5096,62.5354,62.501,62.5096,4431.0
2019-07-16 11:30:00,72.83,72.87,72.81,72.82,13448.0,62.5182,62.5525,62.501,62.5096,13448.0
2019-07-16 11:35:00,72.84,72.86,72.82,72.82,5599.0,62.5268,62.5439,62.5096,62.5096,5599.0
2019-07-16 11:40:00,72.82,72.86,72.79,72.81,10416.0,62.5096,62.5439,62.4839,62.501,10416.0
2019-07-16 11:45:00,72.82,72.84,72.81,72.84,5396.0,62.5096,62.5268,62.501,62.5268,5396.0
2019-07-16 11:50:00,72.84,72.86,72.81,72.85,7865.0,62.5268,62.5439,62.501,62.5354,7865.0
2019-07-16 11:55:00,72.84,72.88,72.82,72.85,8969.0,62.5268,62.5611,62.5096,62.5354,8969.0
2019-07-16 12:00:00,72.84,72.85,72.79,72.84,9609.0,62.5268,62.5354,62.4839,62.5268,9609.0
2019-07-16 12:05:00,72.85,72.89,72.84,72.86,10411.0,62.5354,62.5697,62.5268,62.5439,10411.0
2019-07-16 12:10:00,72.86,72.88,72.83,72.85,16723.0,62.5439,62.5611,62.5182,62.5354,16723.0
2019-07-16 12:15:00,72.85,72.89,72.81,72.82,13958.0,62.5354,62.5697,62.501,62.5096,13958.0
2019-07-16 12:20:00,72.82,72.87,72.79,72.83,6746.0,62.5096,62.5525,62.4839,62.5182,6746.0
2019-07-16 12:25:00,72.83,72.88,72.83,72.85,8742.0,62.5182,62.5611,62.5182,62.5354,8742.0
2019-07-16 12:30:00,72.85,72.85,72.82,72.85,7876.0,62.5354,62.5354,62.5096,62.5354,7876.0
2019-07-16 12:35:00,72.85,72.94,72.85,72.91,34294.0,62.5354,62.6126,62.5354,62.5869,34294.0
2019-07-16 12:40:00,72.9,72.93,72.89,72.92,16112.0,62.5783,62.604,62.5697,62.5955,16112.0
2019-07-16 12:45:00,72.91,72.92,72.89,72.89,4872.0,62.5869,62.5955,62.5697,62.5697,4872.0
2019-07-16 12:50:00,72.88,72.89,72.84,72.86,10402.0,62.5611,62.5697,62.5268,62.5439,10402.0
2019-07-16 12:55:00,72.87,72.91,72.87,72.9,10509.0,62.5525,62.5869,62.5525,62.5783,10509.0
2019-07-16 13:00:00,72.9,72.97,72.9,72.97,26072.0,62.5783,62.6384,62.5783,62.6384,26072.0
2019-07-16 13:05:00,72.97,72.98,72.92,72.93,16141.0,62.6384,62.647,62.5955,62.604,16141.0
2019-07-16 13:10:00,72.93,73.0,72.93,72.98,9592.0,62.604,62.6641,62.604,62.647,9592.0
2019-07-16 13:15:00,72.98,72.99,72.94,72.96,12623.0,62.647,62.6555,62.6126,62.6298,12623.0
2019-07-16 13:20:00,72.96,72.98,72.94,72.95,18382.0,62.6298,62.647,62.6126,62.6212,18382.0
2019-07-16 13:25:00,72.95,72.97,72.95,72.97,6783.0,62.6212,62.6384,62.6212,62.6384,6783.0
2019-07-16 13:30:00,72.97,73.01,72.95,73.0,12026.0,62.6384,62.6727,62.6212,62.6641,12026.0
2019-07-16 13:35:00,72.99,73.04,72.97,73.01,42935.0,62.6555,62.6985,62.6384,62.6727,42935.0
2019-07-16 13:40:00,73.01,73.01,72.97,72.98,8615.0,62.6727,62.6727,62.6384,62.647,8615.0
2019-07-16 13:45:00,72.98,72.98,72.91,72.91,11155.0,62.647,62.647,62.5869,62.5869,11155.0
2019-07-16 13:50:00,72.92,72.94,72.88,72.92,38331.0,62.5955,62.6126,62.5611,62.5955,38331.0
2019-07-16 13:55:00,72.91,72.93,72.89,72.9,11212.0,62.5869,62.604,62.5697,62.5783,11212.0
2019-07-16 14:00:00,72.89,72.93,72.85,72.89,66675.0,62.5697,62.604,62.5354,62.5697,66675.0
2019-07-16 14:05:00,72.9,72.92,72.88,72.89,16008.0,62.5783,62.5955,62.5611,62.5697,16008.0
2019-07-16 14:10:00,72.9,72.92,72.85,72.88,8452.0,62.5783,62.5955,62.5354,62.5611,8452.0
2019-07-16 14:15:00,72.87,72.9,72.85,72.9,7118.0,62.5525,62.5783,62.5354,62.5783,7118.0
2019-07-16 14:20:00,72.88,72.98,72.88,72.95,19692.0,62.5611,62.647,62.5611,62.6212,19692.0
2019-07-16 14:25:00,72.95,72.97,72.88,72.92,22779.0,62.6212,62.6384,62.5611,62.5955,22779.0
2019-07-16 14:30:00,72.92,72.93,72.86,72.87,11894.0,62.5955,62.604,62.5439,62.5525,11894.0
2019-07-16 14:35:00,72.86,72.9,72.79,72.8,34854.0,62.5439,62.5783,62.4839,62.4924,34854.0
2019-07-16 14:40:00,72.81,72.85,72.77,72.85,29094.0,62.501,62.5354,62.4667,62.5354,29094.0
2019-07-16 14:45:00,72.85,72.86,72.83,72.84,10561.0,62.5354,62.5439,62.5182,62.5268,10561.0
2019-07-16 14:50:00,72.84,72.91,72.83,72.9,18912.0,62.5268,62.5869,62.5182,62.5783,18912.0
2019-07-16 14:55:00,72.9,72.9,72.88,72.89,16297.0,62.5783,62.5783,62.5611,62.5697,16297.0
2019-07-16 15:00:00,72.89,72.92,72.82,72.86,16772.0,62.5697,62.5955,62.5096,62.5439,16772.0
2019-07-16 15:05:00,72.86,72.88,72.83,72.86,10103.0,62.5439,62.5611,62.5182,62.5439,10103.0
2019-07-16 15:10:00,72.85,72.86,72.82,72.85,13274.0,62.5354,62.5439,62.5096,62.5354,13274.0
2019-07-16 15:15:00,72.84,72.87,72.83,72.84,12453.0,62.5268,62.5525,62.5182,62.5268,12453.0
2019-07-16 15:20:00,72.84,72.87,72.82,72.83,13447.0,62.5268,62.5525,62.5096,62.5182,13447.0
2019-07-16 15:25:00,72.83,72.85,72.81,72.82,15570.0,62.5182,62.5354,62.501,62.5096,15570.0
2019-07-16 15:30:00,72.83,72.85,72.8,72.81,11884.0,62.5182,62.5354,62.4924,62.501,11884.0
2019-07-16 15:35:00,72.81,72.84,72.77,72.78,16187.0,62.501,62.5268,62.4667,62.4753,16187.0
2019-07-16 15:40:00,72.78,72.82,72.74,72.74,21035.0,62.4753,62.5096,62.4409,62.4409,21035.0
2019-07-16 15:45:00,72.74,72.75,72.63,72.63,21586.0,62.4409,62.4495,62.3465,62.3465,21586.0
2019-07-16 15:50:00,72.64,72.68,72.61,72.63,41441.0,62.3551,62.3894,62.3293,62.3465,41441.0
2019-07-16 15:55:00,72.63,72.65,72.58,72.64,96185.0,62.3465,62.3637,62.3036,62.3551,96185.0
2019-07-17 09:30:00,72.79,72.79,72.5,72.55,24116.0,62.4839,62.4839,62.2349,62.2778,24116.0
2019-07-17 09:35:00,72.5,72.6,72.47,72.48,4283.0,62.2349,62.3208,62.2092,62.2178,4283.0
2019-07-17 09:40:00,72.48,72.64,72.48,72.54,4011.0,62.2178,62.3551,62.2178,62.2693,4011.0
2019-07-17 09:45:00,72.53,72.53,72.48,72.53,3321.0,62.2607,62.2607,62.2178,62.2607,3321.0
2019-07-17 09:50:00,72.56,72.56,72.49,72.55,6285.0,62.2864,62.2864,62.2263,62.2778,6285.0
2019-07-17 09:55:00,72.57,72.69,72.57,72.66,3049.0,62.295,62.398,62.295,62.3723,3049.0
2019-07-17 10:00:00,72.63,72.63,72.57,72.59,7372.0,62.3465,62.3465,62.295,62.3122,7372.0
2019-07-17 10:05:00,72.6,72.61,72.54,72.55,6188.0,62.3208,62.3293,62.2693,62.2778,6188.0
2019-07-17 10:10:00,72.56,72.58,72.45,72.45,5320.0,62.2864,62.3036,62.192,62.192,5320.0
2019-07-17 10:15:00,72.44,72.44,72.31,72.31,13417.0,62.1834,62.1834,62.0718,62.0718,13417.0
2019-07-17 10:20:00,72.3,72.31,72.16,72.19,9543.0,62.0632,62.0718,61.9431,61.9688,9543.0
2019-07-17 10:25:00,72.19,72.2,72.15,72.18,8200.0,61.9688,61.9774,61.9345,61.9602,8200.0
2019-07-17 10:30:00,72.18,72.22,72.17,72.2,10820.0,61.9602,61.9946,61.9516,61.9774,10820.0
2019-07-17 10:35:00,72.2,72.2,72.05,72.05,11355.0,61.9774,61.9774,61.8486,61.8486,11355.0
2019-07-17 10:40:00,72.06,72.15,72.04,72.08,10032.0,61.8572,61.9345,61.8401,61.8744,10032.0
2019-07-17 10:45:00,72.08,72.12,71.99,72.02,14662.0,61.8744,61.9087,61.7971,61.8229,14662.0
2019-07-17 10:50:00,72.03,72.03,71.81,71.82,20908.0,61.8315,61.8315,61.6426,61.6512,20908.0
2019-07-17 10:55:00,71.83,71.87,71.8,71.86,15501.0,61.6598,61.6941,61.634,61.6855,15501.0
2019-07-17 11:00:00,71.87,71.9,71.84,71.86,12956.0,61.6941,61.7199,61.6684,61.6855,12956.0
2019-07-17 11:05:00,71.86,71.86,71.73,71.78,19406.0,61.6855,61.6855,61.5739,61.6169,19406.0
2019-07-17 11:10:00,71.79,71.86,71.79,71.85,8167.0,61.6254,61.6855,61.6254,61.677,8167.0
2019-07-17 11:15:00,71.85,71.87,71.84,71.84,7146.0,61.677,61.6941,61.6684,61.6684,7146.0
2019-07-17 11:20:00,71.84,71.85,71.7,71.7,16136.0,61.6684,61.677,61.5482,61.5482,16136.0
2019-07-17 11:25:00,71.71,71.74,71.67,71.74,8879.0,61.5568,61.5825,61.5224,61.5825,8879.0
2019-07-17 11:30:00,71.74,71.84,71.73,71.83,11862.0,61.5825,61.6684,61.5739,61.6598,11862.0
2019-07-17 11:35:00,71.83,71.83,71.77,71.79,9671.0,61.6598,61.6598,61.6083,61.6254,9671.0
2019-07-17 11:40:00,71.79,71.87,71.79,71.87,9974.0,61.6254,61.6941,61.6254,61.6941,9974.0
2019-07-17 11:45:00,71.87,71.91,71.85,71.86,15423.0,61.6941,61.7285,61.677,61.6855,15423.0
2019-07-17 11:50:00,71.87,71.87,71.76,71.82,16050.0,61.6941,61.6941,61.5997,61.6512,16050.0
2019-07-17 11:55:00,71.82,71.87,71.8,71.82,14943.0,61.6512,61.6941,61.634,61.6512,14943.0
2019-07-17 12:00:00,71.81,71.83,71.81,71.83,9401.0,61.6426,61.6598,61.6426,61.6598,9401.0
2019-07-17 12:05:00,71.82,71.84,71.81,71.82,6872.0,61.6512,61.6684,61.6426,61.6512,6872.0
2019-07-17 12:10:00,71.82,71.83,71.73,71.75,26621.0,61.6512,61.6598,61.5739,61.5911,26621.0
2019-07-17 12:15:00,71.75,71.79,71.74,71.77,17389.0,61.5911,61.6254,61.5825,61.6083,17389.0
2019-07-17 12:20:00,71.76,71.76,71.63,71.64,16667.0,61.5997,61.5997,61.4881,61.4967,16667.0
2019-07-17 12:25:00,71.64,71.68,71.62,71.65,12244.0,61.4967,61.531,61.4795,61.5053,12244.0
2019-07-17 12:30:00,71.64,71.64,71.58,71.58,11656.0,61.4967,61.4967,61.4452,61.4452,11656.0
2019-07-17 12:35:00,71.58,71.62,71.58,71.62,5491.0,61.4452,61.4795,61.4452,61.4795,5491.0
2019-07-17 12:40:00,71.61,71.63,71.59,71.6,9328.0,61.4709,61.4881,61.4538,61.4623,9328.0
2019-07-17 12:45:00,71.61,71.61,71.48,71.48,10812.0,61.4709,61.4709,61.3593,61.3593,10812.0
2019-07-17 12:50:00,71.5,71.52,71.48,71.5,11541.0,61.3765,61.3937,61.3593,61.3765,11541.0
2019-07-17 12:55:00,71.51,71.53,71.5,71.52,6177.0,61.3851,61.4023,61.3765,61.3937,6177.0
2019-07-17 13:00:00,71.51,71.58,71.49,71.54,8825.0,61.3851,61.4452,61.3679,61.4108,8825.0
2019-07-17 13:05:00,71.54,71.57,71.52,71.52,10879.0,61.4108,61.4366,61.3937,61.3937,10879.0
2019-07-17 13:10:00,71.52,71.53,71.48,71.5,13478.0,61.3937,61.4023,61.3593,61.3765,13478.0
2019-07-17 13:15:00,71.51,71.51,71.44,71.44,6447.0,61.3851,61.3851,61.325,61.325,6447.0
2019-07-17 13:20:00,71.44,71.5,71.43,71.5,10649.0,61.325,61.3765,61.3164,61.3765,10649.0
2019-07-17 13:25:00,71.5,71.51,71.48,71.48,8163.0,61.3765,61.3851,61.3593,61.3593,8163.0
2019-07-17 13:30:00,71.49,71.57,71.49,71.57,5950.0,61.3679,61.4366,61.3679,61.4366,5950.0
2019-07-17 13:35:00,71.58,71.66,71.58,71.66,9332.0,61.4452,61.5139,61.4452,61.5139,9332.0
2019-07-17 13:40:00,71.68,71.74,71.67,71.73,8253.0,61.531,61.5825,61.5224,61.5739,8253.0
2019-07-17 13:45:00,71.73,71.74,71.72,71.73,5252.0,61.5739,61.5825,61.5654,61.5739,5252.0
2019-07-17 13:50:00,71.74,71.75,71.68,71.71,7213.0,61.5825,61.5911,61.531,61.5568,7213.0
2019-07-17 13:55:00,71.71,71.73,71.71,71.73,4824.0,61.5568,61.5739,61.5568,61.5739,4824.0
2019-07-17 14:00:00,71.73,71.74,71.66,71.69,6833.0,61.5739,61.5825,61.5139,61.5396,6833.0
2019-07-17 14:05:00,71.69,71.69,71.64,71.64,6923.0,61.5396,61.5396,61.4967,61.4967,6923.0
2019-07-17 14:10:00,71.63,71.64,71.59,71.61,7152.0,61.4881,61.4967,61.4538,61.4709,7152.0
2019-07-17 14:15:00,71.62,71.64,71.61,71.63,9002.0,61.4795,61.4967,61.4709,61.4881,9002.0
2019-07-17 14:20:00,71.62,71.67,71.62,71.65,10452.0,61.4795,61.5224,61.4795,61.5053,10452.0
2019-07-17 14:25:00,71.64,71.72,71.64,71.71,8099.0,61.4967,61.5654,61.4967,61.5568,8099.0
2019-07-17 14:30:00,71.72,71.76,71.71,71.76,8618.0,61.5654,61.5997,61.5568,61.5997,8618.0
2019-07-17 14:35:00,71.76,71.83,71.75,71.81,13548.0,61.5997,61.6598,61.5911,61.6426,13548.0
2019-07-17 14:40:00,71.8,71.82,71.76,71.77,21347.0,61.634,61.6512,61.5997,61.6083,21347.0
2019-07-17 14:45:00,71.77,71.8,71.76,71.77,20042.0,61.6083,61.634,61.5997,61.6083,20042.0
2019-07-17 14:50:00,71.76,71.77,71.72,71.75,10552.0,61.5997,61.6083,61.5654,61.5911,10552.0
2019-07-17 14:55:00,71.75,71.79,71.75,71.78,6588.0,61.5911,61.6254,61.5911,61.6169,6588.0
2019-07-17 15:00:00,71.78,71.79,71.72,71.78,23891.0,61.6169,61.6254,61.5654,61.6169,23891.0
2019-07-17 15:05:00,71.78,71.91,71.78,71.91,15174.0,61.6169,61.7285,61.6169,61.7285,15174.0
2019-07-17 15:10:00,71.91,71.93,71.88,71.89,17913.0,61.7285,61.7456,61.7027,61.7113,17913.0
2019-07-17 15:15:00,71.9,71.94,71.87,71.91,21807.0,61.7199,61.7542,61.6941,61.7285,21807.0
2019-07-17 15:20:00,71.9,71.93,71.87,71.87,14889.0,61.7199,61.7456,61.6941,61.6941,14889.0
2019-07-17 15:25:00,71.87,71.89,71.84,71.87,23561.0,61.6941,61.7113,61.6684,61.6941,23561.0
2019-07-17 15:30:00,71.86,71.94,71.85,71.94,25708.0,61.6855,61.7542,61.677,61.7542,25708.0
2019-07-17 15:35:00,71.93,71.94,71.79,71.79,27091.0,61.7456,61.7542,61.6254,61.6254,27091.0
2019-07-17 15:40:00,71.8,71.87,71.79,71.86,32955.0,61.634,61.6941,61.6254,61.6855,32955.0
2019-07-17 15:45:00,71.86,71.9,71.84,71.87,30722.0,61.6855,61.7199,61.6684,61.6941,30722.0
2019-07-17 15:50:00,71.87,71.91,71.73,71.75,67016.0,61.6941,61.7285,61.5739,61.5911,67016.0
2019-07-17 15:55:00,71.75,71.77,71.63,71.75,217340.0,61.5911,61.6083,61.4881,61.5911,217340.0
2019-07-18 09:30:00,71.78,71.91,71.43,71.58,52415.0,61.6169,61.7285,61.3164,61.4452,52415.0
2019-07-18 09:35:00,71.61,71.67,71.15,71.26,20766.0,61.4709,61.5224,61.0761,61.1705,20766.0
2019-07-18 09:40:00,71.29,71.29,71.11,71.19,2288.0,61.1962,61.1962,61.0417,61.1104,2288.0
2019-07-18 09:45:00,71.21,71.27,71.19,71.26,4744.0,61.1276,61.1791,61.1104,61.1705,4744.0
2019-07-18 09:50:00,71.26,71.38,71.25,71.38,5080.0,61.1705,61.2735,61.1619,61.2735,5080.0
2019-07-18 09:55:00,71.36,71.43,71.33,71.38,11448.0,61.2563,61.3164,61.2306,61.2735,11448.0
2019-07-18 10:00:00,71.38,71.38,71.12,71.12,10888.0,61.2735,61.2735,61.0503,61.0503,10888.0
2019-07-18 10:05:00,71.11,71.23,71.11,71.21,18856.0,61.0417,61.1447,61.0417,61.1276,18856.0
2019-07-18 10:10:00,71.21,71.35,71.21,71.34,4987.0,61.1276,61.2477,61.1276,61.2392,4987.0
2019-07-18 10:15:00,71.35,71.45,71.33,71.44,10619.0,61.2477,61.3336,61.2306,61.325,10619.0
2019-07-18 10:20:00,71.43,71.55,71.38,71.53,11446.0,61.3164,61.4194,61.2735,61.4023,11446.0
2019-07-18 10:25:00,71.55,71.6,71.52,71.56,9761.0,61.4194,61.4623,61.3937,61.428,9761.0
2019-07-18 10:30:00,71.56,71.72,71.55,71.72,44851.0,61.428,61.5654,61.4194,61.5654,44851.0
2019-07-18 10:35:00,71.74,71.75,71.48,71.52,21113.0,61.5825,61.5911,61.3593,61.3937,21113.0
2019-07-18 10:40:00,71.54,71.6,71.52,71.54,5069.0,61.4108,61.4623,61.3937,61.4108,5069.0
2019-07-18 10:45:00,71.56,71.59,71.48,71.5,16103.0,61.428,61.4538,61.3593,61.3765,16103.0
2019-07-18 10:50:00,71.5,71.5,71.36,71.37,20039.0,61.3765,61.3765,61.2563,61.2649,20039.0
2019-07-18 10:55:00,71.36,71.42,71.36,71.4,5345.0,61.2563,61.3078,61.2563,61.2907,5345.0
2019-07-18 11:00:00,71.4,71.42,71.36,71.37,3493.0,61.2907,61.3078,61.2563,61.2649,3493.0
2019-07-18 11:05:00,71.39,71.42,71.38,71.4,8656.0,61.2821,61.3078,61.2735,61.2907,8656.0
2019-07-18 11:10:00,71.41,71.47,71.3,71.34,21329.0,61.2993,61.3508,61.2048,61.2392,21329.0
2019-07-18 11:15:00,71.33,71.43,71.33,71.43,23996.0,61.2306,61.3164,61.2306,61.3164,23996.0
2019-07-18 11:20:00,71.46,71.46,71.32,71.34,7353.0,61.3422,61.3422,61.222,61.2392,7353.0
2019-07-18 11:25:00,71.34,71.38,71.34,71.35,3272.0,61.2392,61.2735,61.2392,61.2477,3272.0
2019-07-18 11:30:00,71.33,71.33,71.24,71.27,8266.0,61.2306,61.2306,61.1533,61.1791,8266.0
2019-07-18 11:35:00,71.28,71.29,71.2,71.21,4476.0,61.1877,61.1962,61.119,61.1276,4476.0
2019-07-18 11:40:00,71.2,71.25,71.16,71.21,5252.0,61.119,61.1619,61.0846,61.1276,5252.0
2019-07-18 11:45:00,71.2,71.24,71.2,71.22,4160.0,61.119,61.1533,61.119,61.1362,4160.0
2019-07-18 11:50:00,71.22,71.26,71.19,71.22,4074.0,61.1362,61.1705,61.1104,61.1362,4074.0
2019-07-18 11:55:00,71.24,71.29,71.23,71.28,16910.0,61.1533,61.1962,61.1447,61.1877,16910.0
2019-07-18 12:00:00,71.28,71.32,71.25,71.32,7021.0,61.1877,61.222,61.1619,61.222,7021.0
2019-07-18 12:05:00,71.34,71.37,71.32,71.36,2794.0,61.2392,61.2649,61.222,61.2563,2794.0
2019-07-18 12:10:00,71.37,71.39,71.37,71.39,2007.0,61.2649,61.2821,61.2649,61.2821,2007.0
2019-07-18 12:15:00,71.39,71.47,71.38,71.44,4203.0,61.2821,61.3508,61.2735,61.325,4203.0
2019-07-18 12:20:00,71.47,71.49,71.46,71.49,2562.0,61.3508,61.3679,61.3422,61.3679,2562.0
2019-07-18 12:25:00,71.5,71.5,71.41,71.43,2811.0,61.3765,61.3765,61.2993,61.3164,2811.0
2019-07-18 12:30:00,71.44,71.52,71.44,71.51,4294.0,61.325,61.3937,61.325,61.3851,4294.0
2019-07-18 12:35:00,71.51,71.54,71.51,71.52,2393.0,61.3851,61.4108,61.3851,61.3937,2393.0
2019-07-18 12:40:00,71.5,71.55,71.5,71.55,2407.0,61.3765,61.4194,61.3765,61.4194,2407.0
2019-07-18 12:45:00,71.55,71.55,71.5,71.54,8846.0,61.4194,61.4194,61.3765,61.4108,8846.0
2019-07-18 12:50:00,71.53,71.53,71.5,71.5,2470.0,61.4023,61.4023,61.3765,61.3765,2470.0
2019-07-18 12:55:00,71.5,71.51,71.43,71.45,11996.0,61.3765,61.3851,61.3164,61.3336,11996.0
2019-07-18 13:00:00,71.45,71.63,71.45,71.62,5894.0,61.3336,61.4881,61.3336,61.4795,5894.0
2019-07-18 13:05:00,71.61,71.68,71.61,71.65,6982.0,61.4709,61.531,61.4709,61.5053,6982.0
2019-07-18 13:10:00,71.64,71.71,71.63,71.71,5400.0,61.4967,61.5568,61.4881,61.5568,5400.0
2019-07-18 13:15:00,71.71,71.71,71.65,71.7,8906.0,61.5568,61.5568,61.5053,61.5482,8906.0
2019-07-18 13:20:00,71.68,71.69,71.58,71.58,14982.0,61.531,61.5396,61.4452,61.4452,14982.0
2019-07-18 13:25:00,71.59,71.59,71.53,71.55,4300.0,61.4538,61.4538,61.4023,61.4194,4300.0
2019-07-18 13:30:00,71.57,71.58,71.53,71.56,3955.0,61.4366,61.4452,61.4023,61.428,3955.0
2019-07-18 13:35:00,71.56,71.59,71.55,71.59,5627.0,61.428,61.4538,61.4194,61.4538,5627.0
2019-07-18 13:40:00,71.57,71.6,71.55,71.55,5345.0,61.4366,61.4623,61.4194,61.4194,5345.0
2019-07-18 13:45:00,71.54,71.58,71.53,71.58,5681.0,61.4108,61.4452,61.4023,61.4452,5681.0
2019-07-18 13:50:00,71.57,71.61,71.53,71.6,8627.0,61.4366,61.4709,61.4023,61.4623,8627.0
2019-07-18 13:55:00,71.6,71.63,71.55,71.55,4978.0,61.4623,61.4881,61.4194,61.4194,4978.0
2019-07-18 14:00:00,71.55,71.6,71.55,71.6,4083.0,61.4194,61.4623,61.4194,61.4623,4083.0
2019-07-18 14:05:00,71.61,71.69,71.61,71.66,5341.0,61.4709,61.5396,61.4709,61.5139,5341.0
2019-07-18 14:10:00,71.65,71.71,71.65,71.67,6300.0,61.5053,61.5568,61.5053,61.5224,6300.0
2019-07-18 14:15:00,71.68,71.75,71.68,71.75,5286.0,61.531,61.5911,61.531,61.5911,5286.0
2019-07-18 14:20:00,71.76,71.78,71.72,71.74,8330.0,61.5997,61.6169,61.5654,61.5825,8330.0
2019-07-18 14:25:00,71.73,71.77,71.7,71.74,6910.0,61.5739,61.6083,61.5482,61.5825,6910.0
2019-07-18 14:30:00,71.74,71.79,71.72,71.79,16150.0,61.5825,61.6254,61.5654,61.6254,16150.0
2019-07-18 14:35:00,71.79,71.83,71.78,71.8,7900.0,61.6254,61.6598,61.6169,61.634,7900.0
2019-07-18 14:40:00,71.82,71.87,71.8,71.84,13070.0,61.6512,61.6941,61.634,61.6684,13070.0
2019-07-18 14:45:00,71.81,71.87,71.8,71.83,4789.0,61.6426,61.6941,61.634,61.6598,4789.0
2019-07-18 14:50:00,71.83,71.85,71.8,71.81,6172.0,61.6598,61.677,61.634,61.6426,6172.0
2019-07-18 14:55:00,71.82,71.89,71.8,71.89,6525.0,61.6512,61.7113,61.634,61.7113,6525.0
2019-07-18 15:00:00,71.9,71.98,71.89,71.95,8851.0,61.7199,61.7885,61.7113,61.7628,8851.0
2019-07-18 15:05:00,71.94,71.95,71.88,71.93,7273.0,61.7542,61.7628,61.7027,61.7456,7273.0
2019-07-18 15:10:00,71.93,71.93,71.85,71.9,6901.0,61.7456,61.7456,61.677,61.7199,6901.0
2019-07-18 15:15:00,71.9,71.92,71.85,71.86,9061.0,61.7199,61.737,61.677,61.6855,9061.0
2019-07-18 15:20:00,71.88,71.92,71.86,71.88,19485.0,61.7027,61.737,61.6855,61.7027,19485.0
2019-07-18 15:25:00,71.88,71.93,71.85,71.89,24386.0,61.7027,61.7456,61.677,61.7113,24386.0
2019-07-18 15:30:00,71.89,71.91,71.81,71.88,34905.0,61.7113,61.7285,61.6426,61.7027,34905.0
2019-07-18 15:35:00,71.9,71.94,71.85,71.85,62168.0,61.7199,61.7542,61.677,61.677,62168.0
2019-07-18 15:40:00,71.85,71.87,71.83,71.84,24948.0,61.677,61.6941,61.6598,61.6684,24948.0
2019-07-18 15:45:00,71.84,71.84,71.8,71.84,39250.0,61.6684,61.6684,61.634,61.6684,39250.0
2019-07-18 15:50:00,71.83,71.85,71.81,71.81,54326.0,61.6598,61.677,61.6426,61.6426,54326.0
2019-07-18 15:55:00,71.82,71.87,71.81,71.87,149695.0,61.6512,61.6941,61.6426,61.6941,149695.0
2019-07-19 09:30:00,71.91,71.91,71.73,71.86,84499.0,61.7285,61.7285,61.5739,61.6855,84499.0
2019-07-19 09:35:00,71.87,71.98,71.86,71.88,4292.0,61.6941,61.7885,61.6855,61.7027,4292.0
2019-07-19 09:40:00,71.92,72.11,71.91,72.11,6945.0,61.737,61.9001,61.7285,61.9001,6945.0
2019-07-19 09:45:00,72.08,72.14,72.08,72.12,3282.0,61.8744,61.9259,61.8744,61.9087,3282.0
2019-07-19 09:50:00,72.15,72.18,72.11,72.15,6555.0,61.9345,61.9602,61.9001,61.9345,6555.0
2019-07-19 09:55:00,72.16,72.24,72.15,72.19,5666.0,61.9431,62.0117,61.9345,61.9688,5666.0
2019-07-19 10:00:00,72.22,72.26,72.17,72.24,7054.0,61.9946,62.0289,61.9516,62.0117,7054.0
2019-07-19 10:05:00,72.28,72.3,72.15,72.18,9128.0,62.0461,62.0632,61.9345,61.9602,9128.0
2019-07-19 10:10:00,72.19,72.19,72.08,72.09,7765.0,61.9688,61.9688,61.8744,61.883,7765.0
2019-07-19 10:15:00,72.12,72.25,72.12,72.2,3374.0,61.9087,62.0203,61.9087,61.9774,3374.0
2019-07-19 10:20:00,72.2,72.21,72.13,72.17,4002.0,61.9774,61.986,61.9173,61.9516,4002.0
2019-07-19 10:25:00,72.18,72.23,72.13,72.19,6170.0,61.9602,62.0031,61.9173,61.9688,6170.0
2019-07-19 10:30:00,72.18,72.22,72.18,72.19,4136.0,61.9602,61.9946,61.9602,61.9688,4136.0
2019-07-19 10:35:00,72.22,72.22,72.17,72.17,8463.0,61.9946,61.9946,61.9516,61.9516,8463.0
2019-07-19 10:40:00,72.18,72.21,72.16,72.21,6557.0,61.9602,61.986,61.9431,61.986,6557.0
2019-07-19 10:45:00,72.2,72.28,72.18,72.28,10577.0,61.9774,62.0461,61.9602,62.0461,10577.0
2019-07-19 10:50:00,72.29,72.3,72.26,72.27,5261.0,62.0547,62.0632,62.0289,62.0375,5261.0
2019-07-19 10:55:00,72.29,72.34,72.27,72.3,4712.0,62.0547,62.0976,62.0375,62.0632,4712.0
2019-07-19 11:00:00,72.3,72.32,72.24,72.24,8509.0,62.0632,62.0804,62.0117,62.0117,8509.0
2019-07-19 11:05:00,72.25,72.26,72.16,72.17,8508.0,62.0203,62.0289,61.9431,61.9516,8508.0
2019-07-19 11:10:00,72.15,72.19,72.12,72.17,6698.0,61.9345,61.9688,61.9087,61.9516,6698.0
2019-07-19 11:15:00,72.17,72.17,72.11,72.13,7527.0,61.9516,61.9516,61.9001,61.9173,7527.0
2019-07-19 11:20:00,72.12,72.12,72.09,72.1,5922.0,61.9087,61.9087,61.883,61.8916,5922.0
2019-07-19 11:25:00,72.1,72.1,72.0,72.0,5716.0,61.8916,61.8916,61.8057,61.8057,5716.0
2019-07-19 11:30:00,71.99,72.0,71.97,71.99,4808.0,61.7971,61.8057,61.78,61.7971,4808.0
2019-07-19 11:35:00,71.99,71.99,71.89,71.9,10575.0,61.7971,61.7971,61.7113,61.7199,10575.0
2019-07-19 11:40:00,71.91,71.94,71.88,71.89,6419.0,61.7285,61.7542,61.7027,61.7113,6419.0
2019-07-19 11:45:00,71.87,71.89,71.86,71.88,6359.0,61.6941,61.7113,61.6855,61.7027,6359.0
2019-07-19 11:50:00,71.88,71.91,71.85,71.87,6116.0,61.7027,61.7285,61.677,61.6941,6116.0
2019-07-19 11:55:00,71.86,71.87,71.79,71.8,17507.0,61.6855,61.6941,61.6254,61.634,17507.0
2019-07-19 12:00:00,71.78,71.8,71.75,71.79,4461.0,61.6169,61.634,61.5911,61.6254,4461.0
2019-07-19 12:05:00,71.79,71.82,71.78,71.78,8478.0,61.6254,61.6512,61.6169,61.6169,8478.0
2019-07-19 12:10:00,71.79,71.81,71.77,71.79,6637.0,61.6254,61.6426,61.6083,61.6254,6637.0
2019-07-19 12:15:00,71.8,71.84,71.79,71.83,5466.0,61.634,61.6684,61.6254,61.6598,5466.0
2019-07-19 12:20:00,71.82,71.82,71.72,71.72,4540.0,61.6512,61.6512,61.5654,61.5654,4540.0
2019-07-19 12:25:00,71.74,71.76,71.71,71.73,4365.0,61.5825,61.5997,61.5568,61.5739,4365.0
2019-07-19 12:30:00,71.74,71.74,71.7,71.72,5318.0,61.5825,61.5825,61.5482,61.5654,5318.0
2019-07-19 12:35:00,71.72,71.72,71.67,71.69,8642.0,61.5654,61.5654,61.5224,61.5396,8642.0
2019-07-19 12:40:00,71.7,71.71,71.64,71.65,5505.0,61.5482,61.5568,61.4967,61.5053,5505.0
2019-07-19 12:45:00,71.65,71.68,71.64,71.67,4953.0,61.5053,61.531,61.4967,61.5224,4953.0
2019-07-19 12:50:00,71.66,71.67,71.63,71.65,5053.0,61.5139,61.5224,61.4881,61.5053,5053.0
2019-07-19 12:55:00,71.65,71.69,71.65,71.69,8759.0,61.5053,61.5396,61.5053,61.5396,8759.0
2019-07-19 13:00:00,71.69,71.71,71.67,71.7,10415.0,61.5396,61.5568,61.5224,61.5482,10415.0
2019-07-19 13:05:00,71.71,71.75,71.7,71.75,3480.0,61.5568,61.5911,61.5482,61.5911,3480.0
2019-07-19 13:10:00,71.75,71.75,71.7,71.7,4926.0,61.5911,61.5911,61.5482,61.5482,4926.0
2019-07-19 13:15:00,71.69,71.69,71.65,71.65,3908.0,61.5396,61.5396,61.5053,61.5053,3908.0
2019-07-19 13:20:00,71.67,71.67,71.61,71.62,2529.0,61.5224,61.5224,61.4709,61.4795,2529.0
2019-07-19 13:25:00,71.62,71.62,71.6,71.6,5397.0,61.4795,61.4795,61.4623,61.4623,5397.0
2019-07-19 13:30:00,71.59,71.61,71.58,71.6,4110.0,61.4538,61.4709,61.4452,61.4623,4110.0
2019-07-19 13:35:00,71.6,71.62,71.55,71.56,2605.0,61.4623,61.4795,61.4194,61.428,2605.0
2019-07-19 13:40:00,71.55,71.56,71.5,71.52,7806.0,61.4194,61.428,61.3765,61.3937,7806.0
2019-07-19 13:45:00,71.53,71.53,71.5,71.51,2697.0,61.4023,61.4023,61.3765,61.3851,2697.0
2019-07-19 13:50:00,71.51,71.54,71.49,71.51,8258.0,61.3851,61.4108,61.3679,61.3851,8258.0
2019-07-19 13:55:00,71.5,71.54,71.47,71.54,8825.0,61.3765,61.4108,61.3508,61.4108,8825.0
2019-07-19 14:00:00,71.54,71.6,71.54,71.56,8129.0,61.4108,61.4623,61.4108,61.428,8129.0
2019-07-19 14:05:00,71.57,71.57,71.45,71.45,5870.0,61.4366,61.4366,61.3336,61.3336,5870.0
2019-07-19 14:10:00,71.44,71.47,71.4,71.44,8169.0,61.325,61.3508,61.2907,61.325,8169.0
2019-07-19 14:15:00,71.44,71.44,71.36,71.36,5567.0,61.325,61.325,61.2563,61.2563,5567.0
2019-07-19 14:20:00,71.36,71.41,71.35,71.35,5148.0,61.2563,61.2993,61.2477,61.2477,5148.0
2019-07-19 14:25:00,71.35,71.38,71.31,71.31,5803.0,61.2477,61.2735,61.2134,61.2134,5803.0
2019-07-19 14:30:00,71.33,71.38,71.3,71.31,3626.0,61.2306,61.2735,61.2048,61.2134,3626.0
2019-07-19 14:35:00,71.3,71.3,71.25,71.25,5996.0,61.2048,61.2048,61.1619,61.1619,5996.0
2019-07-19 14:40:00,71.25,71.26,71.2,71.21,5978.0,61.1619,61.1705,61.119,61.1276,5978.0
2019-07-19 14:45:00,71.22,71.25,71.2,71.24,6013.0,61.1362,61.1619,61.119,61.1533,6013.0
2019-07-19 14:50:00,71.24,71.26,71.22,71.23,7672.0,61.1533,61.1705,61.1362,61.1447,7672.0
2019-07-19 14:55:00,71.23,71.27,71.21,71.27,7326.0,61.1447,61.1791,61.1276,61.1791,7326.0
2019-07-19 15:00:00,71.26,71.29,71.22,71.22,16320.0,61.1705,61.1962,61.1362,61.1362,16320.0
2019-07-19 15:05:00,71.2,71.23,71.18,71.21,8889.0,61.119,61.1447,61.1018,61.1276,8889.0
2019-07-19 15:10:00,71.22,71.25,71.2,71.23,7354.0,61.1362,61.1619,61.119,61.1447,7354.0
2019-07-19 15:15:00,71.23,71.26,71.21,71.22,8944.0,61.1447,61.1705,61.1276,61.1362,8944.0
2019-07-19 15:20:00,71.21,71.21,71.13,71.16,9984.0,61.1276,61.1276,61.0589,61.0846,9984.0
2019-07-19 15:25:00,71.16,71.18,71.12,71.13,6325.0,61.0846,61.1018,61.0503,61.0589,6325.0
2019-07-19 15:30:00,71.13,71.19,71.13,71.16,15457.0,61.0589,61.1104,61.0589,61.0846,15457.0
2019-07-19 15:35:00,71.15,71.18,71.11,71.12,22720.0,61.0761,61.1018,61.0417,61.0503,22720.0
2019-07-19 15:40:00,71.12,71.23,71.11,71.23,20411.0,61.0503,61.1447,61.0417,61.1447,20411.0
2019-07-19 15:45:00,71.23,71.23,71.05,71.05,24065.0,61.1447,61.1447,60.9902,60.9902,24065.0
2019-07-19 15:50:00,71.06,71.09,71.04,71.06,39158.0,60.9988,61.0246,60.9816,60.9988,39158.0
2019-07-19 15:55:00,71.05,71.05,70.82,70.85,163200.0,60.9902,60.9902,60.7928,60.8185,163200.0
2019-07-22 09:30:00,71.05,71.18,70.98,70.98,44865.0,60.9902,61.1018,60.9301,60.9301,44865.0
2019-07-22 09:35:00,70.94,71.03,70.84,71.01,13002.0,60.8958,60.9731,60.81,60.9559,13002.0
2019-07-22 09:40:00,71.03,71.04,70.89,70.92,15848.0,60.9731,60.9816,60.8529,60.8786,15848.0
2019-07-22 09:45:00,70.91,71.0,70.83,70.95,7382.0,60.87,60.9473,60.8014,60.9044,7382.0
2019-07-22 09:50:00,70.94,71.02,70.88,71.02,5931.0,60.8958,60.9645,60.8443,60.9645,5931.0
2019-07-22 09:55:00,71.01,71.03,70.98,71.02,10989.0,60.9559,60.9731,60.9301,60.9645,10989.0
2019-07-22 10:00:00,70.99,71.08,70.94,71.05,18115.0,60.9387,61.016,60.8958,60.9902,18115.0
2019-07-22 10:05:00,71.04,71.05,70.96,71.01,9249.0,60.9816,60.9902,60.913,60.9559,9249.0
2019-07-22 10:10:00,71.01,71.02,70.97,71.0,9375.0,60.9559,60.9645,60.9215,60.9473,9375.0
2019-07-22 10:15:00,71.01,71.01,70.8,70.8,10797.0,60.9559,60.9559,60.7756,60.7756,10797.0
2019-07-22 10:20:00,70.81,70.95,70.81,70.85,7145.0,60.7842,60.9044,60.7842,60.8185,7145.0
2019-07-22 10:25:00,70.82,70.87,70.78,70.8,7331.0,60.7928,60.8357,60.7585,60.7756,7331.0
2019-07-22 10:30:00,70.8,70.82,70.7,70.72,8679.0,60.7756,60.7928,60.6898,60.7069,8679.0
2019-07-22 10:35:00,70.7,70.75,70.68,70.75,5262.0,60.6898,60.7327,60.6726,60.7327,5262.0
2019-07-22 10:40:00,70.75,70.77,70.57,70.58,10307.0,60.7327,60.7499,60.5782,60.5868,10307.0
2019-07-22 10:45:00,70.59,70.6,70.52,70.54,10912.0,60.5954,60.6039,60.5353,60.5524,10912.0
2019-07-22 10:50:00,70.54,70.59,70.49,70.49,6171.0,60.5524,60.5954,60.5095,60.5095,6171.0
2019-07-22 10:55:00,70.5,70.51,70.43,70.44,7939.0,60.5181,60.5267,60.458,60.4666,7939.0
2019-07-22 11:00:00,70.43,70.51,70.38,70.5,9067.0,60.458,60.5267,60.4151,60.5181,9067.0
2019-07-22 11:05:00,70.52,70.57,70.5,70.53,3808.0,60.5353,60.5782,60.5181,60.5438,3808.0
2019-07-22 11:10:00,70.51,70.51,70.35,70.39,5500.0,60.5267,60.5267,60.3893,60.4237,5500.0
2019-07-22 11:15:00,70.39,70.4,70.34,70.39,5591.0,60.4237,60.4323,60.3807,60.4237,5591.0
2019-07-22 11:20:00,70.39,70.46,70.35,70.38,12677.0,60.4237,60.4838,60.3893,60.4151,12677.0
2019-07-22 11:25:00,70.37,70.44,70.37,70.44,3353.0,60.4065,60.4666,60.4065,60.4666,3353.0
2019-07-22 11:30:00,70.45,70.45,70.36,70.4,6861.0,60.4752,60.4752,60.3979,60.4323,6861.0
2019-07-22 11:35:00,70.4,70.52,70.39,70.52,9234.0,60.4323,60.5353,60.4237,60.5353,9234.0
2019-07-22 11:40:00,70.52,70.52,70.41,70.44,7250.0,60.5353,60.5353,60.4408,60.4666,7250.0
2019-07-22 11:45:00,70.45,70.47,70.38,70.4,7827.0,60.4752,60.4923,60.4151,60.4323,7827.0
2019-07-22 11:50:00,70.4,70.4,70.38,70.39,2246.0,60.4323,60.4323,60.4151,60.4237,2246.0
2019-07-22 11:55:00,70.4,70.46,70.4,70.45,7716.0,60.4323,60.4838,60.4323,60.4752,7716.0
2019-07-22 12:00:00,70.44,70.46,70.39,70.45,10608.0,60.4666,60.4838,60.4237,60.4752,10608.0
2019-07-22 12:05:00,70.47,70.48,70.42,70.45,5971.0,60.4923,60.5009,60.4494,60.4752,5971.0
2019-07-22 12:10:00,70.44,70.48,70.43,70.44,8018.0,60.4666,60.5009,60.458,60.4666,8018.0
2019-07-22 12:15:00,70.43,70.5,70.43,70.48,9274.0,60.458,60.5181,60.458,60.5009,9274.0
2019-07-22 12:20:00,70.46,70.46,70.38,70.43,10825.0,60.4838,60.4838,60.4151,60.458,10825.0
2019-07-22 12:25:00,70.43,70.49,70.43,70.48,2628.0,60.458,60.5095,60.458,60.5009,2628.0
2019-07-22 12:30:00,70.48,70.52,70.45,70.45,7767.0,60.5009,60.5353,60.4752,60.4752,7767.0
2019-07-22 12:35:00,70.46,70.52,70.46,70.47,6434.0,60.4838,60.5353,60.4838,60.4923,6434.0
2019-07-22 12:40:00,70.47,70.48,70.42,70.47,6923.0,60.4923,60.5009,60.4494,60.4923,6923.0
2019-07-22 12:45:00,70.49,70.52,70.45,70.47,6061.0,60.5095,60.5353,60.4752,60.4923,6061.0
2019-07-22 12:50:00,70.47,70.48,70.41,70.42,8262.0,60.4923,60.5009,60.4408,60.4494,8262.0
2019-07-22 12:55:00,70.42,70.55,70.42,70.53,5779.0,60.4494,60.561,60.4494,60.5438,5779.0
2019-07-22 13:00:00,70.54,70.59,70.54,70.58,5054.0,60.5524,60.5954,60.5524,60.5868,5054.0
2019-07-22 13:05:00,70.59,70.62,70.58,70.6,7468.0,60.5954,60.6211,60.5868,60.6039,7468.0
2019-07-22 13:10:00,70.61,70.65,70.6,70.65,6472.0,60.6125,60.6469,60.6039,60.6469,6472.0
2019-07-22 13:15:00,70.64,70.7,70.64,70.65,6700.0,60.6383,60.6898,60.6383,60.6469,6700.0
2019-07-22 13:20:00,70.65,70.65,70.58,70.58,6101.0,60.6469,60.6469,60.5868,60.5868,6101.0
2019-07-22 13:25:00,70.59,70.62,70.57,70.59,8212.0,60.5954,60.6211,60.5782,60.5954,8212.0
2019-07-22 13:30:00,70.59,70.62,70.59,70.59,6300.0,60.5954,60.6211,60.5954,60.5954,6300.0
2019-07-22 13:35:00,70.58,70.59,70.55,70.55,5363.0,60.5868,60.5954,60.561,60.561,5363.0
2019-07-22 13:40:00,70.55,70.57,70.54,70.56,4232.0,60.561,60.5782,60.5524,60.5696,4232.0
2019-07-22 13:45:00,70.56,70.57,70.54,70.54,5584.0,60.5696,60.5782,60.5524,60.5524,5584.0
2019-07-22 13:50:00,70.55,70.55,70.48,70.5,5495.0,60.561,60.561,60.5009,60.5181,5495.0
2019-07-22 13:55:00,70.49,70.52,70.46,70.51,7019.0,60.5095,60.5353,60.4838,60.5267,7019.0
2019-07-22 14:00:00,70.51,70.51,70.49,70.5,7366.0,60.5267,60.5267,60.5095,60.5181,7366.0
2019-07-22 14:05:00,70.49,70.51,70.48,70.49,4340.0,60.5095,60.5267,60.5009,60.5095,4340.0
2019-07-22 14:10:00,70.48,70.56,70.47,70.56,7807.0,60.5009,60.5696,60.4923,60.5696,7807.0
2019-07-22 14:15:00,70.55,70.56,70.49,70.5,10700.0,60.561,60.5696,60.5095,60.5181,10700.0
2019-07-22 14:20:00,70.5,70.52,70.49,70.49,4338.0,60.5181,60.5353,60.5095,60.5095,4338.0
2019-07-22 14:25:00,70.48,70.49,70.43,70.43,5796.0,60.5009,60.5095,60.458,60.458,5796.0
2019-07-22 14:30:00,70.44,70.52,70.44,70.51,7217.0,60.4666,60.5353,60.4666,60.5267,7217.0
2019-07-22 14:35:00,70.51,70.51,70.43,70.46,10148.0,60.5267,60.5267,60.458,60.4838,10148.0
2019-07-22 14:40:00,70.46,70.46,70.41,70.41,8624.0,60.4838,60.4838,60.4408,60.4408,8624.0
2019-07-22 14:45:00,70.41,70.42,70.31,70.36,14472.0,60.4408,60.4494,60.355,60.3979,14472.0
2019-07-22 14:50:00,70.36,70.41,70.33,70.37,11342.0,60.3979,60.4408,60.3722,60.4065,11342.0
2019-07-22 14:55:00,70.37,70.45,70.37,70.43,12294.0,60.4065,60.4752,60.4065,60.458,12294.0
2019-07-22 15:00:00,70.43,70.51,70.43,70.48,13125.0,60.458,60.5267,60.458,60.5009,13125.0
2019-07-22 15:05:00,70.48,70.49,70.43,70.43,4547.0,60.5009,60.5095,60.458,60.458,4547.0
2019-07-22 15:10:00,70.44,70.49,70.41,70.49,18567.0,60.4666,60.5095,60.4408,60.5095,18567.0
2019-07-22 15:15:00,70.48,70.52,70.41,70.44,18626.0,60.5009,60.5353,60.4408,60.4666,18626.0
2019-07-22 15:20:00,70.44,70.46,70.37,70.38,13834.0,60.4666,60.4838,60.4065,60.4151,13834.0
2019-07-22 15:25:00,70.38,70.4,70.27,70.28,12377.0,60.4151,60.4323,60.3207,60.3292,12377.0
2019-07-22 15:30:00,70.28,70.28,70.24,70.26,12286.0,60.3292,60.3292,60.2949,60.3121,12286.0
2019-07-22 15:35:00,70.26,70.31,70.26,70.31,14313.0,60.3121,60.355,60.3121,60.355,14313.0
2019-07-22 15:40:00,70.3,70.36,70.29,70.33,18455.0,60.3464,60.3979,60.3378,60.3722,18455.0
2019-07-22 15:45:00,70.33,70.33,70.27,70.3,28463.0,60.3722,60.3722,60.3207,60.3464,28463.0
2019-07-22 15:50:00,70.29,70.37,70.27,70.37,36959.0,60.3378,60.4065,60.3207,60.4065,36959.0
2019-07-22 15:55:00,70.37,70.39,70.24,70.26,103588.0,60.4065,60.4237,60.2949,60.3121,103588.0
2019-07-23 09:30:00,70.56,70.61,70.21,70.21,25096.0,60.5696,60.6125,60.2692,60.2692,25096.0
2019-07-23 09:35:00,70.22,70.38,70.21,70.32,10829.0,60.2777,60.4151,60.2692,60.3636,10829.0
2019-07-23 09:40:00,70.32,70.44,70.32,70.4,33215.0,60.3636,60.4666,60.3636,60.4323,33215.0
2019-07-23 09:45:00,70.4,70.4,70.07,70.07,37105.0,60.4323,60.4323,60.149,60.149,37105.0
2019-07-23 09:50:00,70.08,70.21,70.03,70.11,13518.0,60.1576,60.2692,60.1146,60.1833,13518.0
2019-07-23 09:55:00,70.07,70.07,69.84,69.87,13191.0,60.149,60.149,59.9515,59.9773,13191.0
2019-07-23 10:00:00,69.83,70.02,69.75,69.94,17793.0,59.943,60.1061,59.8743,60.0374,17793.0
2019-07-23 10:05:00,69.93,69.95,69.82,69.82,14017.0,60.0288,60.046,59.9344,59.9344,14017.0
2019-07-23 10:10:00,69.79,69.87,69.76,69.82,28806.0,59.9086,59.9773,59.8829,59.9344,28806.0
2019-07-23 10:15:00,69.81,69.82,69.69,69.71,15788.0,59.9258,59.9344,59.8228,59.8399,15788.0
2019-07-23 10:20:00,69.72,69.72,69.59,69.64,16068.0,59.8485,59.8485,59.7369,59.7799,16068.0
2019-07-23 10:25:00,69.65,69.68,69.56,69.56,15278.0,59.7884,59.8142,59.7112,59.7112,15278.0
2019-07-23 10:30:00,69.56,69.78,69.56,69.78,18411.0,59.7112,59.9,59.7112,59.9,18411.0
2019-07-23 10:35:00,69.78,69.79,69.59,69.6,27027.0,59.9,59.9086,59.7369,59.7455,27027.0
2019-07-23 10:40:00,69.63,69.75,69.63,69.7,39183.0,59.7713,59.8743,59.7713,59.8314,39183.0
2019-07-23 10:45:00,69.7,69.76,69.69,69.71,56885.0,59.8314,59.8829,59.8228,59.8399,56885.0
2019-07-23 10:50:00,69.73,69.81,69.7,69.72,73244.0,59.8571,59.9258,59.8314,59.8485,73244.0
2019-07-23 10:55:00,69.72,69.8,69.7,69.7,18177.0,59.8485,59.9172,59.8314,59.8314,18177.0
2019-07-23 11:00:00,69.7,69.89,69.69,69.86,12251.0,59.8314,59.9945,59.8228,59.9687,12251.0
2019-07-23 11:05:00,69.84,69.85,69.77,69.8,9244.0,59.9515,59.9601,59.8915,59.9172,9244.0
2019-07-23 11:10:00,69.79,69.83,69.79,69.81,12299.0,59.9086,59.943,59.9086,59.9258,12299.0
2019-07-23 11:15:00,69.81,69.82,69.78,69.79,11210.0,59.9258,59.9344,59.9,59.9086,11210.0
2019-07-23 11:20:00,69.79,69.83,69.71,69.77,11905.0,59.9086,59.943,59.8399,59.8915,11905.0
2019-07-23 11:25:00,69.76,69.8,69.7,69.79,9084.0,59.8829,59.9172,59.8314,59.9086,9084.0
2019-07-23 11:30:00,69.79,69.8,69.77,69.77,8776.0,59.9086,59.9172,59.8915,59.8915,8776.0
2019-07-23 11:35:00,69.77,69.9,69.77,69.9,7904.0,59.8915,60.003,59.8915,60.003,7904.0
2019-07-23 11:40:00,69.89,69.91,69.83,69.91,14255.0,59.9945,60.0116,59.943,60.0116,14255.0
2019-07-23 11:45:00,69.94,69.94,69.81,69.82,13833.0,60.0374,60.0374,59.9258,59.9344,13833.0
2019-07-23 11:50:00,69.8,69.84,69.79,69.8,7700.0,59.9172,59.9515,59.9086,59.9172,7700.0
2019-07-23 11:55:00,69.8,69.8,69.73,69.75,6418.0,59.9172,59.9172,59.8571,59.8743,6418.0
2019-07-23 12:00:00,69.73,69.79,69.72,69.76,7654.0,59.8571,59.9086,59.8485,59.8829,7654.0
2019-07-23 12:05:00,69.76,69.81,69.75,69.81,27186.0,59.8829,59.9258,59.8743,59.9258,27186.0
2019-07-23 12:10:00,69.81,69.93,69.8,69.91,57079.0,59.9258,60.0288,59.9172,60.0116,57079.0
2019-07-23 12:15:00,69.98,70.0,69.96,69.97,43906.0,60.0717,60.0889,60.0546,60.0631,43906.0
2019-07-23 12:20:00,69.97,70.02,69.96,69.99,8765.0,60.0631,60.1061,60.0546,60.0803,8765.0
2019-07-23 12:25:00,69.98,69.98,69.91,69.94,7806.0,60.0717,60.0717,60.0116,60.0374,7806.0
2019-07-23 12:30:00,69.94,69.94,69.86,69.87,9830.0,60.0374,60.0374,59.9687,59.9773,9830.0
2019-07-23 12:35:00,69.87,69.88,69.83,69.84,5770.0,59.9773,59.9859,59.943,59.9515,5770.0
2019-07-23 12:40:00,69.84,69.86,69.79,69.86,12498.0,59.9515,59.9687,59.9086,59.9687,12498.0
2019-07-23 12:45:00,69.86,69.88,69.84,69.86,9675.0,59.9687,59.9859,59.9515,59.9687,9675.0
2019-07-23 12:50:00,69.86,69.86,69.83,69.86,9042.0,59.9687,59.9687,59.943,59.9687,9042.0
2019-07-23 12:55:00,69.86,69.91,69.85,69.9,10060.0,59.9687,60.0116,59.9601,60.003,10060.0
2019-07-23 13:00:00,69.89,69.89,69.86,69.87,2331.0,59.9945,59.9945,59.9687,59.9773,2331.0
2019-07-23 13:05:00,69.88,69.93,69.87,69.88,9225.0,59.9859,60.0288,59.9773,59.9859,9225.0
2019-07-23 13:10:00,69.88,69.93,69.85,69.92,11136.0,59.9859,60.0288,59.9601,60.0202,11136.0
2019-07-23 13:15:00,69.92,69.94,69.89,69.94,8586.0,60.0202,60.0374,59.9945,60.0374,8586.0
2019-07-23 13:20:00,69.94,69.94,69.84,69.85,23235.0,60.0374,60.0374,59.9515,59.9601,23235.0
2019-07-23 13:25:00,69.86,69.91,69.82,69.82,24337.0,59.9687,60.0116,59.9344,59.9344,24337.0
2019-07-23 13:30:00,69.82,69.82,69.76,69.81,7037.0,59.9344,59.9344,59.8829,59.9258,7037.0
2019-07-23 13:35:00,69.81,69.85,69.81,69.83,6815.0,59.9258,59.9601,59.9258,59.943,6815.0
2019-07-23 13:40:00,69.84,69.97,69.83,69.93,14455.0,59.9515,60.0631,59.943,60.0288,14455.0
2019-07-23 13:45:00,69.93,69.99,69.9,69.95,6931.0,60.0288,60.0803,60.003,60.046,6931.0
2019-07-23 13:50:00,69.95,69.96,69.94,69.95,6639.0,60.046,60.0546,60.0374,60.046,6639.0
2019-07-23 13:55:00,69.95,70.03,69.95,70.0,7041.0,60.046,60.1146,60.046,60.0889,7041.0
2019-07-23 14:00:00,70.0,70.0,69.93,69.95,10076.0,60.0889,60.0889,60.0288,60.046,10076.0
2019-07-23 14:05:00,69.95,69.99,69.94,69.96,12548.0,60.046,60.0803,60.0374,60.0546,12548.0
2019-07-23 14:10:00,69.95,69.99,69.94,69.96,18023.0,60.046,60.0803,60.0374,60.0546,18023.0
2019-07-23 14:15:00,69.97,69.98,69.92,69.95,20547.0,60.0631,60.0717,60.0202,60.046,20547.0
2019-07-23 14:20:00,69.95,69.99,69.93,69.95,12377.0,60.046,60.0803,60.0288,60.046,12377.0
2019-07-23 14:25:00,69.95,69.98,69.94,69.96,8877.0,60.046,60.0717,60.0374,60.0546,8877.0
2019-07-23 14:30:00,69.95,69.98,69.92,69.95,13026.0,60.046,60.0717,60.0202,60.046,13026.0
2019-07-23 14:35:00,69.95,69.98,69.94,69.95,11190.0,60.046,60.0717,60.0374,60.046,11190.0
2019-07-23 14:40:00,69.95,69.97,69.94,69.95,14330.0,60.046,60.0631,60.0374,60.046,14330.0
2019-07-23 14:45:00,69.96,69.97,69.93,69.93,24856.0,60.0546,60.0631,60.0288,60.0288,24856.0
2019-07-23 14:50:00,69.95,70.15,69.94,70.12,20057.0,60.046,60.2177,60.0374,60.1919,20057.0
2019-07-23 14:55:00,70.12,70.17,70.12,70.15,9226.0,60.1919,60.2348,60.1919,60.2177,9226.0
2019-07-23 15:00:00,70.15,70.15,70.08,70.1,16643.0,60.2177,60.2177,60.1576,60.1747,16643.0
2019-07-23 15:05:00,70.09,70.12,70.09,70.09,16582.0,60.1661,60.1919,60.1661,60.1661,16582.0
2019-07-23 15:10:00,70.09,70.16,70.08,70.09,25445.0,60.1661,60.2262,60.1576,60.1661,25445.0
2019-07-23 15:15:00,70.09,70.12,70.06,70.07,20883.0,60.1661,60.1919,60.1404,60.149,20883.0
2019-07-23 15:20:00,70.07,70.11,70.05,70.06,18774.0,60.149,60.1833,60.1318,60.1404,18774.0
2019-07-23 15:25:00,70.06,70.11,70.06,70.11,15537.0,60.1404,60.1833,60.1404,60.1833,15537.0
2019-07-23 15:30:00,70.12,70.14,70.08,70.14,18048.0,60.1919,60.2091,60.1576,60.2091,18048.0
2019-07-23 15:35:00,70.15,70.21,70.13,70.15,31888.0,60.2177,60.2692,60.2005,60.2177,31888.0
2019-07-23 15:40:00,70.16,70.21,70.15,70.18,21268.0,60.2262,60.2692,60.2177,60.2434,21268.0
2019-07-23 15:45:00,70.17,70.21,70.14,70.18,28168.0,60.2348,60.2692,60.2091,60.2434,28168.0
2019-07-23 15:50:00,70.18,70.21,70.16,70.2,57169.0,60.2434,60.2692,60.2262,60.2606,57169.0
2019-07-23 15:55:00,70.21,70.21,70.08,70.17,157098.0,60.2692,60.2692,60.1576,60.2348,157098.0
2019-07-24 09:30:00,71.18,71.54,70.38,70.53,117616.0,61.1018,61.4108,60.4151,60.5438,117616.0
2019-07-24 09:35:00,70.5,70.55,70.31,70.34,18799.0,60.5181,60.561,60.355,60.3807,18799.0
2019-07-24 09:40:00,70.36,70.4,70.12,70.16,18585.0,60.3979,60.4323,60.1919,60.2262,18585.0
2019-07-24 09:45:00,70.14,70.28,70.08,70.25,21551.0,60.2091,60.3292,60.1576,60.3035,21551.0
2019-07-24 09:50:00,70.26,70.34,70.17,70.18,37067.0,60.3121,60.3807,60.2348,60.2434,37067.0
2019-07-24 09:55:00,70.18,70.22,70.09,70.15,12597.0,60.2434,60.2777,60.1661,60.2177,12597.0
2019-07-24 10:00:00,70.12,70.3,70.1,70.3,17287.0,60.1919,60.3464,60.1747,60.3464,17287.0
2019-07-24 10:05:00,70.34,70.4,70.21,70.23,21314.0,60.3807,60.4323,60.2692,60.2863,21314.0
2019-07-24 10:10:00,70.21,70.28,70.19,70.26,15180.0,60.2692,60.3292,60.252,60.3121,15180.0
2019-07-24 10:15:00,70.27,70.27,70.13,70.17,7154.0,60.3207,60.3207,60.2005,60.2348,7154.0
2019-07-24 10:20:00,70.16,70.25,70.12,70.24,21057.0,60.2262,60.3035,60.1919,60.2949,21057.0
2019-07-24 10:25:00,70.26,70.33,70.25,70.3,8630.0,60.3121,60.3722,60.3035,60.3464,8630.0
2019-07-24 10:30:00,70.3,70.32,70.26,70.29,18635.0,60.3464,60.3636,60.3121,60.3378,18635.0
2019-07-24 10:35:00,70.28,70.3,70.22,70.27,9215.0,60.3292,60.3464,60.2777,60.3207,9215.0
2019-07-24 10:40:00,70.29,70.29,70.23,70.23,4385.0,60.3378,60.3378,60.2863,60.2863,4385.0
2019-07-24 10:45:00,70.23,70.26,70.21,70.22,13207.0,60.2863,60.3121,60.2692,60.2777,13207.0
2019-07-24 10:50:00,70.22,70.22,70.19,70.19,6233.0,60.2777,60.2777,60.252,60.252,6233.0
2019-07-24 10:55:00,70.2,70.32,70.15,70.3,41952.0,60.2606,60.3636,60.2177,60.3464,41952.0
2019-07-24 11:00:00,70.3,70.32,70.14,70.16,11999.0,60.3464,60.3636,60.2091,60.2262,11999.0
2019-07-24 11:05:00,70.16,70.16,70.08,70.09,16160.0,60.2262,60.2262,60.1576,60.1661,16160.0
2019-07-24 11:10:00,70.05,70.08,69.99,70.03,9422.0,60.1318,60.1576,60.0803,60.1146,9422.0
2019-07-24 11:15:00,70.03,70.06,69.99,70.03,11524.0,60.1146,60.1404,60.0803,60.1146,11524.0
2019-07-24 11:20:00,70.03,70.05,69.93,69.97,7032.0,60.1146,60.1318,60.0288,60.0631,7032.0
2019-07-24 11:25:00,69.97,70.0,69.97,69.98,7426.0,60.0631,60.0889,60.0631,60.0717,7426.0
2019-07-24 11:30:00,69.98,70.01,69.92,69.94,6787.0,60.0717,60.0975,60.0202,60.0374,6787.0
2019-07-24 11:35:00,69.94,69.96,69.91,69.92,11476.0,60.0374,60.0546,60.0116,60.0202,11476.0
2019-07-24 11:40:00,69.92,69.93,69.86,69.89,8099.0,60.0202,60.0288,59.9687,59.9945,8099.0
2019-07-24 11:45:00,69.91,70.01,69.91,69.93,6618.0,60.0116,60.0975,60.0116,60.0288,6618.0
2019-07-24 11:50:00,69.92,69.92,69.85,69.88,9241.0,60.0202,60.0202,59.9601,59.9859,9241.0
2019-07-24 11:55:00,69.89,69.9,69.82,69.82,4582.0,59.9945,60.003,59.9344,59.9344,4582.0
2019-07-24 12:00:00,69.84,69.85,69.78,69.82,10287.0,59.9515,59.9601,59.9,59.9344,10287.0
2019-07-24 12:05:00,69.8,69.85,69.78,69.84,5466.0,59.9172,59.9601,59.9,59.9515,5466.0
2019-07-24 12:10:00,69.83,69.86,69.83,69.83,7624.0,59.943,59.9687,59.943,59.943,7624.0
2019-07-24 12:15:00,69.82,69.86,69.8,69.84,5283.0,59.9344,59.9687,59.9172,59.9515,5283.0
2019-07-24 12:20:00,69.83,69.87,69.81,69.83,13609.0,59.943,59.9773,59.9258,59.943,13609.0
2019-07-24 12:25:00,69.82,69.85,69.79,69.8,8918.0,59.9344,59.9601,59.9086,59.9172,8918.0
2019-07-24 12:30:00,69.8,69.86,69.78,69.86,9502.0,59.9172,59.9687,59.9,59.9687,9502.0
2019-07-24 12:35:00,69.85,69.91,69.84,69.89,6908.0,59.9601,60.0116,59.9515,59.9945,6908.0
2019-07-24 12:40:00,69.89,69.91,69.86,69.91,7998.0,59.9945,60.0116,59.9687,60.0116,7998.0
2019-07-24 12:45:00,69.9,69.94,69.9,69.92,7880.0,60.003,60.0374,60.003,60.0202,7880.0
2019-07-24 12:50:00,69.92,69.93,69.9,69.92,7446.0,60.0202,60.0288,60.003,60.0202,7446.0
2019-07-24 12:55:00,69.92,69.96,69.92,69.93,9681.0,60.0202,60.0546,60.0202,60.0288,9681.0
2019-07-24 13:00:00,69.94,69.97,69.92,69.97,7498.0,60.0374,60.0631,60.0202,60.0631,7498.0
2019-07-24 13:05:00,69.97,70.0,69.93,69.98,11190.0,60.0631,60.0889,60.0288,60.0717,11190.0
2019-07-24 13:10:00,69.98,69.98,69.94,69.95,6059.0,60.0717,60.0717,60.0374,60.046,6059.0
2019-07-24 13:15:00,69.95,69.95,69.87,69.88,7482.0,60.046,60.046,59.9773,59.9859,7482.0
2019-07-24 13:20:00,69.88,69.9,69.83,69.84,8383.0,59.9859,60.003,59.943,59.9515,8383.0
2019-07-24 13:25:00,69.83,69.88,69.82,69.83,11748.0,59.943,59.9859,59.9344,59.943,11748.0
2019-07-24 13:30:00,69.84,69.84,69.82,69.82,8168.0,59.9515,59.9515,59.9344,59.9344,8168.0
2019-07-24 13:35:00,69.83,69.87,69.8,69.82,13889.0,59.943,59.9773,59.9172,59.9344,13889.0
2019-07-24 13:40:00,69.82,69.82,69.76,69.77,11655.0,59.9344,59.9344,59.8829,59.8915,11655.0
2019-07-24 13:45:00,69.77,69.81,69.74,69.79,9803.0,59.8915,59.9258,59.8657,59.9086,9803.0
2019-07-24 13:50:00,69.79,69.79,69.75,69.75,5525.0,59.9086,59.9086,59.8743,59.8743,5525.0
2019-07-24 13:55:00,69.75,69.82,69.75,69.81,7922.0,59.8743,59.9344,59.8743,59.9258,7922.0
2019-07-24 14:00:00,69.81,69.83,69.79,69.79,7675.0,59.9258,59.943,59.9086,59.9086,7675.0
2019-07-24 14:05:00,69.79,69.79,69.77,69.79,6815.0,59.9086,59.9086,59.8915,59.9086,6815.0
2019-07-24 14:10:00,69.79,69.83,69.78,69.79,6638.0,59.9086,59.943,59.9,59.9086,6638.0
2019-07-24 14:15:00,69.79,69.85,69.77,69.83,9024.0,59.9086,59.9601,59.8915,59.943,9024.0
2019-07-24 14:20:00,69.84,69.87,69.83,69.84,6074.0,59.9515,59.9773,59.943,59.9515,6074.0
2019-07-24 14:25:00,69.84,69.89,69.84,69.87,10759.0,59.9515,59.9945,59.9515,59.9773,10759.0
2019-07-24 14:30:00,69.86,69.96,69.85,69.95,7750.0,59.9687,60.0546,59.9601,60.046,7750.0
2019-07-24 14:35:00,69.95,69.95,69.91,69.92,6079.0,60.046,60.046,60.0116,60.0202,6079.0
2019-07-24 14:40:00,69.92,69.93,69.89,69.9,6890.0,60.0202,60.0288,59.9945,60.003,6890.0
2019-07-24 14:45:00,69.89,69.89,69.85,69.86,8944.0,59.9945,59.9945,59.9601,59.9687,8944.0
2019-07-24 14:50:00,69.85,69.86,69.84,69.84,7705.0,59.9601,59.9687,59.9515,59.9515,7705.0
2019-07-24 14:55:00,69.84,69.87,69.82,69.85,15920.0,59.9515,59.9773,59.9344,59.9601,15920.0
2019-07-24 15:00:00,69.86,69.87,69.81,69.83,8046.0,59.9687,59.9773,59.9258,59.943,8046.0
2019-07-24 15:05:00,69.83,69.85,69.8,69.83,7755.0,59.943,59.9601,59.9172,59.943,7755.0
2019-07-24 15:10:00,69.84,69.86,69.82,69.83,18265.0,59.9515,59.9687,59.9344,59.943,18265.0
2019-07-24 15:15:00,69.82,69.86,69.81,69.85,12782.0,59.9344,59.9687,59.9258,59.9601,12782.0
2019-07-24 15:20:00,69.86,69.95,69.85,69.92,58615.0,59.9687,60.046,59.9601,60.0202,58615.0
2019-07-24 15:25:00,69.91,69.97,69.89,69.96,12426.0,60.0116,60.0631,59.9945,60.0546,12426.0
2019-07-24 15:30:00,69.97,70.01,69.95,69.98,18840.0,60.0631,60.0975,60.046,60.0717,18840.0
2019-07-24 15:35:00,69.99,70.01,69.94,69.95,33600.0,60.0803,60.0975,60.0374,60.046,33600.0
2019-07-24 15:40:00,69.95,69.97,69.93,69.95,22383.0,60.046,60.0631,60.0288,60.046,22383.0
2019-07-24 15:45:00,69.95,69.98,69.93,69.96,17197.0,60.046,60.0717,60.0288,60.0546,17197.0
2019-07-24 15:50:00,69.97,70.06,69.96,70.04,57250.0,60.0631,60.1404,60.0546,60.1232,57250.0
2019-07-24 15:55:00,70.05,70.12,70.04,70.1,165420.0,60.1318,60.1919,60.1232,60.1747,165420.0
2019-07-25 09:30:00,70.13,70.21,69.99,70.04,38381.0,60.2005,60.2692,60.0803,60.1232,38381.0
2019-07-25 09:35:00,70.07,70.13,69.96,69.97,30335.0,60.149,60.2005,60.0546,60.0631,30335.0
2019-07-25 09:40:00,70.0,70.11,69.9,69.91,13144.0,60.0889,60.1833,60.003,60.0116,13144.0
2019-07-25 09:45:00,69.89,70.0,69.86,70.0,17213.0,59.9945,60.0889,59.9687,60.0889,17213.0
2019-07-25 09:50:00,70.0,70.01,69.9,69.94,12220.0,60.0889,60.0975,60.003,60.0374,12220.0
2019-07-25 09:55:00,69.93,69.95,69.86,69.9,40821.0,60.0288,60.046,59.9687,60.003,40821.0
2019-07-25 10:00:00,69.9,70.02,69.89,69.96,15531.0,60.003,60.1061,59.9945,60.0546,15531.0
2019-07-25 10:05:00,69.97,70.06,69.95,70.06,8527.0,60.0631,60.1404,60.046,60.1404,8527.0
2019-07-25 10:10:00,70.05,70.17,70.0,70.17,42907.0,60.1318,60.2348,60.0889,60.2348,42907.0
2019-07-25 10:15:00,70.18,70.3,70.18,70.26,9651.0,60.2434,60.3464,60.2434,60.3121,9651.0
2019-07-25 10:20:00,70.26,70.26,70.08,70.09,10292.0,60.3121,60.3121,60.1576,60.1661,10292.0
2019-07-25 10:25:00,70.09,70.16,70.07,70.16,15652.0,60.1661,60.2262,60.149,60.2262,15652.0
2019-07-25 10:30:00,70.17,70.17,70.1,70.13,16248.0,60.2348,60.2348,60.1747,60.2005,16248.0
2019-07-25 10:35:00,70.14,70.17,70.07,70.07,6288.0,60.2091,60.2348,60.149,60.149,6288.0
2019-07-25 10:40:00,70.07,70.07,69.97,69.99,7772.0,60.149,60.149,60.0631,60.0803,7772.0
2019-07-25 10:45:00,69.99,70.04,69.97,70.0,8354.0,60.0803,60.1232,60.0631,60.0889,8354.0
2019-07-25 10:50:00,70.0,70.1,69.96,70.08,13778.0,60.0889,60.1747,60.0546,60.1576,13778.0
2019-07-25 10:55:00,70.07,70.07,70.03,70.05,8478.0,60.149,60.149,60.1146,60.1318,8478.0
2019-07-25 11:00:00,70.05,70.07,69.98,70.02,32580.0,60.1318,60.149,60.0717,60.1061,32580.0
2019-07-25 11:05:00,70.03,70.06,69.97,69.98,9592.0,60.1146,60.1404,60.0631,60.0717,9592.0
2019-07-25 11:10:00,69.99,70.02,69.98,70.01,8936.0,60.0803,60.1061,60.0717,60.0975,8936.0
2019-07-25 11:15:00,70.01,70.01,69.96,69.98,9536.0,60.0975,60.0975,60.0546,60.0717,9536.0
2019-07-25 11:20:00,69.97,70.02,69.96,69.99,8143.0,60.0631,60.1061,60.0546,60.0803,8143.0
2019-07-25 11:25:00,69.99,70.06,69.99,70.02,18519.0,60.0803,60.1404,60.0803,60.1061,18519.0
2019-07-25 11:30:00,70.02,70.16,69.99,70.06,26616.0,60.1061,60.2262,60.0803,60.1404,26616.0
2019-07-25 11:35:00,70.06,70.08,70.05,70.07,4152.0,60.1404,60.1576,60.1318,60.149,4152.0
2019-07-25 11:40:00,70.07,70.12,70.07,70.09,12841.0,60.149,60.1919,60.149,60.1661,12841.0
2019-07-25 11:45:00,70.1,70.1,70.05,70.06,4817.0,60.1747,60.1747,60.1318,60.1404,4817.0
2019-07-25 11:50:00,70.07,70.13,70.07,70.1,6890.0,60.149,60.2005,60.149,60.1747,6890.0
2019-07-25 11:55:00,70.1,70.12,70.08,70.11,19526.0,60.1747,60.1919,60.1576,60.1833,19526.0
2019-07-25 12:00:00,70.12,70.12,70.06,70.06,4449.0,60.1919,60.1919,60.1404,60.1404,4449.0
2019-07-25 12:05:00,70.05,70.08,70.04,70.05,5019.0,60.1318,60.1576,60.1232,60.1318,5019.0
2019-07-25 12:10:00,70.06,70.1,70.06,70.1,4846.0,60.1404,60.1747,60.1404,60.1747,4846.0
2019-07-25 12:15:00,70.1,70.21,70.1,70.2,18403.0,60.1747,60.2692,60.1747,60.2606,18403.0
2019-07-25 12:20:00,70.21,70.24,70.12,70.16,30407.0,60.2692,60.2949,60.1919,60.2262,30407.0
2019-07-25 12:25:00,70.16,70.17,70.14,70.16,6800.0,60.2262,60.2348,60.2091,60.2262,6800.0
2019-07-25 12:30:00,70.15,70.26,70.15,70.24,7108.0,60.2177,60.3121,60.2177,60.2949,7108.0
2019-07-25 12:35:00,70.24,70.24,70.13,70.15,11010.0,60.2949,60.2949,60.2005,60.2177,11010.0
2019-07-25 12:40:00,70.14,70.14,70.0,70.02,10655.0,60.2091,60.2091,60.0889,60.1061,10655.0
2019-07-25 12:45:00,70.02,70.09,70.01,70.07,10173.0,60.1061,60.1661,60.0975,60.149,10173.0
2019-07-25 12:50:00,70.07,70.09,70.01,70.03,6505.0,60.149,60.1661,60.0975,60.1146,6505.0
2019-07-25 12:55:00,70.02,70.1,70.01,70.02,24846.0,60.1061,60.1747,60.0975,60.1061,24846.0
2019-07-25 13:00:00,70.02,70.02,69.97,69.98,6122.0,60.1061,60.1061,60.0631,60.0717,6122.0
2019-07-25 13:05:00,69.97,70.03,69.96,70.02,9915.0,60.0631,60.1146,60.0546,60.1061,9915.0
2019-07-25 13:10:00,70.02,70.14,69.99,70.14,10399.0,60.1061,60.2091,60.0803,60.2091,10399.0
2019-07-25 13:15:00,70.14,70.19,70.12,70.17,9611.0,60.2091,60.252,60.1919,60.2348,9611.0
2019-07-25 13:20:00,70.16,70.17,70.12,70.14,8665.0,60.2262,60.2348,60.1919,60.2091,8665.0
2019-07-25 13:25:00,70.14,70.17,70.13,70.17,9881.0,60.2091,60.2348,60.2005,60.2348,9881.0
2019-07-25 13:30:00,70.18,70.21,70.16,70.19,8450.0,60.2434,60.2692,60.2262,60.252,8450.0
2019-07-25 13:35:00,70.18,70.21,70.17,70.18,7433.0,60.2434,60.2692,60.2348,60.2434,7433.0
2019-07-25 13:40:00,70.19,70.29,70.19,70.28,6929.0,60.252,60.3378,60.252,60.3292,6929.0
2019-07-25 13:45:00,70.29,70.31,70.27,70.31,5106.0,60.3378,60.355,60.3207,60.355,5106.0
2019-07-25 13:50:00,70.31,70.32,70.27,70.3,11856.0,60.355,60.3636,60.3207,60.3464,11856.0
2019-07-25 13:55:00,70.3,70.3,70.21,70.21,6982.0,60.3464,60.3464,60.2692,60.2692,6982.0
2019-07-25 14:00:00,70.23,70.31,70.22,70.28,6833.0,60.2863,60.355,60.2777,60.3292,6833.0
2019-07-25 14:05:00,70.27,70.27,70.23,70.23,5438.0,60.3207,60.3207,60.2863,60.2863,5438.0
2019-07-25 14:10:00,70.24,70.37,70.24,70.35,6200.0,60.2949,60.4065,60.2949,60.3893,6200.0
2019-07-25 14:15:00,70.35,70.35,70.26,70.29,5805.0,60.3893,60.3893,60.3121,60.3378,5805.0
2019-07-25 14:20:00,70.29,70.37,70.29,70.35,11943.0,60.3378,60.4065,60.3378,60.3893,11943.0
2019-07-25 14:25:00,70.36,70.39,70.33,70.37,12276.0,60.3979,60.4237,60.3722,60.4065,12276.0
2019-07-25 14:30:00,70.36,70.41,70.34,70.37,13024.0,60.3979,60.4408,60.3807,60.4065,13024.0
2019-07-25 14:35:00,70.36,70.36,70.33,70.36,5496.0,60.3979,60.3979,60.3722,60.3979,5496.0
2019-07-25 14:40:00,70.35,70.35,70.3,70.33,19043.0,60.3893,60.3893,60.3464,60.3722,19043.0
2019-07-25 14:45:00,70.34,70.35,70.23,70.25,8938.0,60.3807,60.3893,60.2863,60.3035,8938.0
2019-07-25 14:50:00,70.25,70.26,70.15,70.15,6610.0,60.3035,60.3121,60.2177,60.2177,6610.0
2019-07-25 14:55:00,70.15,70.2,70.15,70.19,6682.0,60.2177,60.2606,60.2177,60.252,6682.0
2019-07-25 15:00:00,70.18,70.24,70.17,70.18,12475.0,60.2434,60.2949,60.2348,60.2434,12475.0
2019-07-25 15:05:00,70.18,70.21,70.14,70.2,12986.0,60.2434,60.2692,60.2091,60.2606,12986.0
2019-07-25 15:10:00,70.19,70.23,70.17,70.21,11797.0,60.252,60.2863,60.2348,60.2692,11797.0
2019-07-25 15:15:00,70.21,70.22,70.14,70.19,13240.0,60.2692,60.2777,60.2091,60.252,13240.0
2019-07-25 15:20:00,70.19,70.23,70.17,70.21,15367.0,60.252,60.2863,60.2348,60.2692,15367.0
2019-07-25 15:25:00,70.22,70.22,70.15,70.16,11951.0,60.2777,60.2777,60.2177,60.2262,11951.0
2019-07-25 15:30:00,70.16,70.21,70.14,70.16,14490.0,60.2262,60.2692,60.2091,60.2262,14490.0
2019-07-25 15:35:00,70.17,70.2,70.14,70.17,18762.0,60.2348,60.2606,60.2091,60.2348,18762.0
2019-07-25 15:40:00,70.16,70.21,70.16,70.16,15709.0,60.2262,60.2692,60.2262,60.2262,15709.0
2019-07-25 15:45:00,70.16,70.2,70.16,70.2,20278.0,60.2262,60.2606,60.2262,60.2606,20278.0
2019-07-25 15:50:00,70.2,70.24,70.13,70.2,40206.0,60.2606,60.2949,60.2005,60.2606,40206.0
2019-07-25 15:55:00,70.2,70.2,70.06,70.14,108568.0,60.2606,60.2606,60.1404,60.2091,108568.0
2019-07-26 09:30:00,70.25,70.29,70.11,70.11,46290.0,60.3035,60.3378,60.1833,60.1833,46290.0
2019-07-26 09:35:00,70.13,70.23,70.1,70.2,4200.0,60.2005,60.2863,60.1747,60.2606,4200.0
2019-07-26 09:40:00,70.21,70.21,70.14,70.2,3385.0,60.2692,60.2692,60.2091,60.2606,3385.0
2019-07-26 09:45:00,70.16,70.32,70.14,70.28,9178.0,60.2262,60.3636,60.2091,60.3292,9178.0
2019-07-26 09:50:00,70.31,70.71,70.31,70.67,18221.0,60.355,60.6984,60.355,60.664,18221.0
2019-07-26 09:55:00,70.68,70.76,70.62,70.76,10751.0,60.6726,60.7413,60.6211,60.7413,10751.0
2019-07-26 10:00:00,70.75,70.77,70.66,70.77,17634.0,60.7327,60.7499,60.6554,60.7499,17634.0
2019-07-26 10:05:00,70.77,70.83,70.73,70.8,7659.0,60.7499,60.8014,60.7155,60.7756,7659.0
2019-07-26 10:10:00,70.8,70.82,70.73,70.79,7964.0,60.7756,60.7928,60.7155,60.767,7964.0
2019-07-26 10:15:00,70.78,70.89,70.78,70.89,10226.0,60.7585,60.8529,60.7585,60.8529,10226.0
2019-07-26 10:20:00,70.89,70.94,70.87,70.91,7214.0,60.8529,60.8958,60.8357,60.87,7214.0
2019-07-26 10:25:00,70.91,70.93,70.88,70.88,8592.0,60.87,60.8872,60.8443,60.8443,8592.0
2019-07-26 10:30:00,70.87,70.88,70.82,70.82,2404.0,60.8357,60.8443,60.7928,60.7928,2404.0
2019-07-26 10:35:00,70.83,70.84,70.76,70.82,14304.0,60.8014,60.81,60.7413,60.7928,14304.0
2019-07-26 10:40:00,70.81,70.91,70.79,70.91,14228.0,60.7842,60.87,60.767,60.87,14228.0
2019-07-26 10:45:00,70.92,71.09,70.91,71.09,19485.0,60.8786,61.0246,60.87,61.0246,19485.0
2019-07-26 10:50:00,71.1,71.19,71.1,71.12,12935.0,61.0331,61.1104,61.0331,61.0503,12935.0
2019-07-26 10:55:00,71.13,71.13,71.07,71.07,15769.0,61.0589,61.0589,61.0074,61.0074,15769.0
2019-07-26 11:00:00,71.06,71.17,71.02,71.11,12452.0,60.9988,61.0932,60.9645,61.0417,12452.0
2019-07-26 11:05:00,71.11,71.13,71.03,71.03,8517.0,61.0417,61.0589,60.9731,60.9731,8517.0
2019-07-26 11:10:00,71.03,71.04,70.96,70.96,17065.0,60.9731,60.9816,60.913,60.913,17065.0
2019-07-26 11:15:00,70.98,71.06,70.92,70.93,14767.0,60.9301,60.9988,60.8786,60.8872,14767.0
2019-07-26 11:20:00,70.92,71.03,70.92,71.02,12478.0,60.8786,60.9731,60.8786,60.9645,12478.0
2019-07-26 11:25:00,71.03,71.04,70.99,71.02,8976.0,60.9731,60.9816,60.9387,60.9645,8976.0
2019-07-26 11:30:00,71.02,71.06,70.95,70.97,9350.0,60.9645,60.9988,60.9044,60.9215,9350.0
2019-07-26 11:35:00,70.98,71.03,70.96,71.01,7032.0,60.9301,60.9731,60.913,60.9559,7032.0
2019-07-26 11:40:00,71.0,71.0,70.93,70.93,5808.0,60.9473,60.9473,60.8872,60.8872,5808.0
2019-07-26 11:45:00,70.93,71.0,70.92,71.0,5416.0,60.8872,60.9473,60.8786,60.9473,5416.0
2019-07-26 11:50:00,70.99,71.05,70.97,71.03,24605.0,60.9387,60.9902,60.9215,60.9731,24605.0
2019-07-26 11:55:00,71.04,71.05,70.99,71.0,8689.0,60.9816,60.9902,60.9387,60.9473,8689.0
2019-07-26 12:00:00,70.99,71.02,70.96,70.97,13265.0,60.9387,60.9645,60.913,60.9215,13265.0
2019-07-26 12:05:00,70.97,71.0,70.93,70.95,5364.0,60.9215,60.9473,60.8872,60.9044,5364.0
2019-07-26 12:10:00,70.96,70.97,70.94,70.95,3578.0,60.913,60.9215,60.8958,60.9044,3578.0
2019-07-26 12:15:00,70.95,71.0,70.95,70.99,10078.0,60.9044,60.9473,60.9044,60.9387,10078.0
2019-07-26 12:20:00,70.98,70.99,70.86,70.86,14042.0,60.9301,60.9387,60.8271,60.8271,14042.0
2019-07-26 12:25:00,70.87,70.88,70.83,70.86,4208.0,60.8357,60.8443,60.8014,60.8271,4208.0
2019-07-26 12:30:00,70.87,70.88,70.85,70.88,4232.0,60.8357,60.8443,60.8185,60.8443,4232.0
2019-07-26 12:35:00,70.88,70.88,70.85,70.86,3532.0,60.8443,60.8443,60.8185,60.8271,3532.0
2019-07-26 12:40:00,70.86,70.86,70.81,70.83,4255.0,60.8271,60.8271,60.7842,60.8014,4255.0
2019-07-26 12:45:00,70.82,70.85,70.81,70.84,6082.0,60.7928,60.8185,60.7842,60.81,6082.0
2019-07-26 12:50:00,70.84,70.84,70.76,70.78,6592.0,60.81,60.81,60.7413,60.7585,6592.0
2019-07-26 12:55:00,70.78,70.8,70.78,70.78,3800.0,60.7585,60.7756,60.7585,60.7585,3800.0
2019-07-26 13:00:00,70.78,70.8,70.77,70.78,4276.0,60.7585,60.7756,60.7499,60.7585,4276.0
2019-07-26 13:05:00,70.78,70.8,70.75,70.78,4211.0,60.7585,60.7756,60.7327,60.7585,4211.0
2019-07-26 13:10:00,70.78,70.79,70.72,70.73,4972.0,60.7585,60.767,60.7069,60.7155,4972.0
2019-07-26 13:15:00,70.73,70.75,70.71,70.71,4901.0,60.7155,60.7327,60.6984,60.6984,4901.0
2019-07-26 13:20:00,70.71,70.78,70.71,70.73,9895.0,60.6984,60.7585,60.6984,60.7155,9895.0
2019-07-26 13:25:00,70.73,70.78,70.71,70.72,31708.0,60.7155,60.7585,60.6984,60.7069,31708.0
2019-07-26 13:30:00,70.72,70.73,70.7,70.7,17737.0,60.7069,60.7155,60.6898,60.6898,17737.0
2019-07-26 13:35:00,70.7,70.84,70.69,70.81,27848.0,60.6898,60.81,60.6812,60.7842,27848.0
2019-07-26 13:40:00,70.82,70.83,70.77,70.78,11557.0,60.7928,60.8014,60.7499,60.7585,11557.0
2019-07-26 13:45:00,70.78,70.8,70.77,70.79,6592.0,60.7585,60.7756,60.7499,60.767,6592.0
2019-07-26 13:50:00,70.78,70.81,70.77,70.77,8648.0,60.7585,60.7842,60.7499,60.7499,8648.0
2019-07-26 13:55:00,70.76,70.77,70.67,70.68,7420.0,60.7413,60.7499,60.664,60.6726,7420.0
2019-07-26 14:00:00,70.68,70.74,70.65,70.74,10255.0,60.6726,60.7241,60.6469,60.7241,10255.0
2019-07-26 14:05:00,70.75,70.75,70.71,70.73,5567.0,60.7327,60.7327,60.6984,60.7155,5567.0
2019-07-26 14:10:00,70.73,70.73,70.67,70.67,6234.0,60.7155,60.7155,60.664,60.664,6234.0
2019-07-26 14:15:00,70.67,70.67,70.59,70.59,5979.0,60.664,60.664,60.5954,60.5954,5979.0
2019-07-26 14:20:00,70.58,70.6,70.57,70.59,10344.0,60.5868,60.6039,60.5782,60.5954,10344.0
2019-07-26 14:25:00,70.59,70.63,70.57,70.57,13272.0,60.5954,60.6297,60.5782,60.5782,13272.0
2019-07-26 14:30:00,70.56,70.65,70.55,70.63,13102.0,60.5696,60.6469,60.561,60.6297,13102.0
2019-07-26 14:35:00,70.63,70.64,70.61,70.62,8115.0,60.6297,60.6383,60.6125,60.6211,8115.0
2019-07-26 14:40:00,70.62,70.64,70.61,70.63,5817.0,60.6211,60.6383,60.6125,60.6297,5817.0
2019-07-26 14:45:00,70.64,70.77,70.64,70.75,14217.0,60.6383,60.7499,60.6383,60.7327,14217.0
2019-07-26 14:50:00,70.74,70.76,70.71,70.74,12004.0,60.7241,60.7413,60.6984,60.7241,12004.0
2019-07-26 14:55:00,70.73,70.78,70.72,70.78,9881.0,60.7155,60.7585,60.7069,60.7585,9881.0
2019-07-26 15:00:00,70.78,70.8,70.76,70.79,7743.0,60.7585,60.7756,60.7413,60.767,7743.0
2019-07-26 15:05:00,70.79,70.8,70.77,70.78,5338.0,60.767,60.7756,60.7499,60.7585,5338.0
2019-07-26 15:10:00,70.78,70.8,70.76,70.8,7671.0,60.7585,60.7756,60.7413,60.7756,7671.0
2019-07-26 15:15:00,70.8,70.81,70.79,70.8,9654.0,60.7756,60.7842,60.767,60.7756,9654.0
2019-07-26 15:20:00,70.8,70.8,70.77,70.78,19938.0,60.7756,60.7756,60.7499,60.7585,19938.0
2019-07-26 15:25:00,70.79,70.79,70.71,70.75,18055.0,60.767,60.767,60.6984,60.7327,18055.0
2019-07-26 15:30:00,70.75,70.8,70.75,70.76,23427.0,60.7327,60.7756,60.7327,60.7413,23427.0
2019-07-26 15:35:00,70.76,70.8,70.75,70.77,27002.0,60.7413,60.7756,60.7327,60.7499,27002.0
2019-07-26 15:40:00,70.76,70.78,70.72,70.75,17721.0,60.7413,60.7585,60.7069,60.7327,17721.0
2019-07-26 15:45:00,70.75,70.87,70.74,70.87,33057.0,60.7327,60.8357,60.7241,60.8357,33057.0
2019-07-26 15:50:00,70.86,70.92,70.85,70.86,36984.0,60.8271,60.8786,60.8185,60.8271,36984.0
2019-07-26 15:55:00,70.87,70.89,70.81,70.88,86937.0,60.8357,60.8529,60.7842,60.8443,86937.0
2019-07-29 09:30:00,70.96,70.96,70.7,70.76,25042.0,60.913,60.913,60.6898,60.7413,25042.0
2019-07-29 09:35:00,70.63,70.79,70.63,70.72,6190.0,60.6297,60.767,60.6297,60.7069,6190.0
2019-07-29 09:40:00,70.7,70.82,70.7,70.81,3909.0,60.6898,60.7928,60.6898,60.7842,3909.0
2019-07-29 09:45:00,70.82,70.89,70.79,70.86,9842.0,60.7928,60.8529,60.767,60.8271,9842.0
2019-07-29 09:50:00,70.83,70.98,70.83,70.98,10250.0,60.8014,60.9301,60.8014,60.9301,10250.0
2019-07-29 09:55:00,70.98,71.1,70.98,71.07,15866.0,60.9301,61.0331,60.9301,61.0074,15866.0
2019-07-29 10:00:00,71.07,71.13,70.96,70.97,22838.0,61.0074,61.0589,60.913,60.9215,22838.0
2019-07-29 10:05:00,70.97,71.0,70.88,70.91,10827.0,60.9215,60.9473,60.8443,60.87,10827.0
2019-07-29 10:10:00,70.89,70.89,70.74,70.83,9259.0,60.8529,60.8529,60.7241,60.8014,9259.0
2019-07-29 10:15:00,70.84,70.89,70.82,70.84,8340.0,60.81,60.8529,60.7928,60.81,8340.0
2019-07-29 10:20:00,70.83,70.85,70.8,70.84,2650.0,60.8014,60.8185,60.7756,60.81,2650.0
2019-07-29 10:25:00,70.83,70.85,70.8,70.83,4654.0,60.8014,60.8185,60.7756,60.8014,4654.0
2019-07-29 10:30:00,70.81,70.93,70.79,70.93,7607.0,60.7842,60.8872,60.767,60.8872,7607.0
2019-07-29 10:35:00,70.93,70.94,70.89,70.92,12273.0,60.8872,60.8958,60.8529,60.8786,12273.0
2019-07-29 10:40:00,70.93,70.95,70.92,70.92,2643.0,60.8872,60.9044,60.8786,60.8786,2643.0
2019-07-29 10:45:00,70.92,71.0,70.89,70.99,24365.0,60.8786,60.9473,60.8529,60.9387,24365.0
2019-07-29 10:50:00,70.98,71.01,70.95,70.99,22055.0,60.9301,60.9559,60.9044,60.9387,22055.0
2019-07-29 10:55:00,70.99,71.0,70.92,70.94,23379.0,60.9387,60.9473,60.8786,60.8958,23379.0
2019-07-29 11:00:00,70.94,70.94,70.76,70.76,12221.0,60.8958,60.8958,60.7413,60.7413,12221.0
2019-07-29 11:05:00,70.75,70.77,70.67,70.77,8194.0,60.7327,60.7499,60.664,60.7499,8194.0
2019-07-29 11:10:00,70.76,70.77,70.67,70.72,6812.0,60.7413,60.7499,60.664,60.7069,6812.0
2019-07-29 11:15:00,70.74,70.77,70.71,70.72,5104.0,60.7241,60.7499,60.6984,60.7069,5104.0
2019-07-29 11:20:00,70.74,70.79,70.74,70.77,4198.0,60.7241,60.767,60.7241,60.7499,4198.0
2019-07-29 11:25:00,70.76,70.79,70.72,70.73,4527.0,60.7413,60.767,60.7069,60.7155,4527.0
2019-07-29 11:30:00,70.72,70.75,70.69,70.69,4127.0,60.7069,60.7327,60.6812,60.6812,4127.0
2019-07-29 11:35:00,70.69,70.74,70.67,70.73,7623.0,60.6812,60.7241,60.664,60.7155,7623.0
2019-07-29 11:40:00,70.73,70.74,70.67,70.67,7938.0,60.7155,60.7241,60.664,60.664,7938.0
2019-07-29 11:45:00,70.67,70.69,70.58,70.58,8091.0,60.664,60.6812,60.5868,60.5868,8091.0
2019-07-29 11:50:00,70.58,70.59,70.48,70.51,11030.0,60.5868,60.5954,60.5009,60.5267,11030.0
2019-07-29 11:55:00,70.49,70.52,70.4,70.42,9578.0,60.5095,60.5353,60.4323,60.4494,9578.0
2019-07-29 12:00:00,70.42,70.46,70.36,70.45,66063.0,60.4494,60.4838,60.3979,60.4752,66063.0
2019-07-29 12:05:00,70.45,70.54,70.43,70.46,20000.0,60.4752,60.5524,60.458,60.4838,20000.0
2019-07-29 12:10:00,70.47,70.48,70.44,70.45,16156.0,60.4923,60.5009,60.4666,60.4752,16156.0
2019-07-29 12:15:00,70.45,70.48,70.41,70.42,24314.0,60.4752,60.5009,60.4408,60.4494,24314.0
2019-07-29 12:20:00,70.42,70.43,70.37,70.37,8098.0,60.4494,60.458,60.4065,60.4065,8098.0
2019-07-29 12:25:00,70.38,70.38,70.32,70.37,12194.0,60.4151,60.4151,60.3636,60.4065,12194.0
2019-07-29 12:30:00,70.37,70.37,70.28,70.28,8562.0,60.4065,60.4065,60.3292,60.3292,8562.0
2019-07-29 12:35:00,70.28,70.35,70.27,70.34,12363.0,60.3292,60.3893,60.3207,60.3807,12363.0
2019-07-29 12:40:00,70.34,70.38,70.33,70.36,13644.0,60.3807,60.4151,60.3722,60.3979,13644.0
2019-07-29 12:45:00,70.36,70.41,70.34,70.35,12185.0,60.3979,60.4408,60.3807,60.3893,12185.0
2019-07-29 12:50:00,70.34,70.39,70.34,70.37,6319.0,60.3807,60.4237,60.3807,60.4065,6319.0
2019-07-29 12:55:00,70.37,70.46,70.37,70.45,11924.0,60.4065,60.4838,60.4065,60.4752,11924.0
2019-07-29 13:00:00,70.45,70.47,70.4,70.4,57866.0,60.4752,60.4923,60.4323,60.4323,57866.0
2019-07-29 13:05:00,70.4,70.4,70.31,70.32,8758.0,60.4323,60.4323,60.355,60.3636,8758.0
2019-07-29 13:10:00,70.33,70.37,70.32,70.34,13406.0,60.3722,60.4065,60.3636,60.3807,13406.0
2019-07-29 13:15:00,70.34,70.35,70.24,70.25,35682.0,60.3807,60.3893,60.2949,60.3035,35682.0
2019-07-29 13:20:00,70.25,70.27,70.23,70.24,7505.0,60.3035,60.3207,60.2863,60.2949,7505.0
2019-07-29 13:25:00,70.24,70.25,70.2,70.2,7692.0,60.2949,60.3035,60.2606,60.2606,7692.0
2019-07-29 13:30:00,70.2,70.24,70.14,70.17,13746.0,60.2606,60.2949,60.2091,60.2348,13746.0
2019-07-29 13:35:00,70.16,70.19,70.13,70.19,13681.0,60.2262,60.252,60.2005,60.252,13681.0
2019-07-29 13:40:00,70.19,70.27,70.16,70.25,10113.0,60.252,60.3207,60.2262,60.3035,10113.0
2019-07-29 13:45:00,70.25,70.25,70.18,70.22,7750.0,60.3035,60.3035,60.2434,60.2777,7750.0
2019-07-29 13:50:00,70.24,70.24,70.16,70.17,7324.0,60.2949,60.2949,60.2262,60.2348,7324.0
2019-07-29 13:55:00,70.16,70.24,70.16,70.21,8162.0,60.2262,60.2949,60.2262,60.2692,8162.0
2019-07-29 14:00:00,70.22,70.22,70.16,70.17,4571.0,60.2777,60.2777,60.2262,60.2348,4571.0
2019-07-29 14:05:00,70.16,70.2,70.16,70.19,21562.0,60.2262,60.2606,60.2262,60.252,21562.0
2019-07-29 14:10:00,70.2,70.23,70.19,70.22,18544.0,60.2606,60.2863,60.252,60.2777,18544.0
2019-07-29 14:15:00,70.21,70.28,70.21,70.28,12814.0,60.2692,60.3292,60.2692,60.3292,12814.0
2019-07-29 14:20:00,70.28,70.29,70.25,70.28,6824.0,60.3292,60.3378,60.3035,60.3292,6824.0
2019-07-29 14:25:00,70.29,70.29,70.23,70.25,61642.0,60.3378,60.3378,60.2863,60.3035,61642.0
2019-07-29 14:30:00,70.24,70.24,70.15,70.18,14309.0,60.2949,60.2949,60.2177,60.2434,14309.0
2019-07-29 14:35:00,70.18,70.19,70.15,70.17,12233.0,60.2434,60.252,60.2177,60.2348,12233.0
2019-07-29 14:40:00,70.16,70.16,70.05,70.06,12919.0,60.2262,60.2262,60.1318,60.1404,12919.0
2019-07-29 14:45:00,70.05,70.09,70.04,70.05,16161.0,60.1318,60.1661,60.1232,60.1318,16161.0
2019-07-29 14:50:00,70.04,70.07,70.02,70.03,21853.0,60.1232,60.149,60.1061,60.1146,21853.0
2019-07-29 14:55:00,70.02,70.02,69.95,69.99,15686.0,60.1061,60.1061,60.046,60.0803,15686.0
2019-07-29 15:00:00,69.98,70.03,69.98,70.01,71812.0,60.0717,60.1146,60.0717,60.0975,71812.0
2019-07-29 15:05:00,70.02,70.04,70.01,70.02,33028.0,60.1061,60.1232,60.0975,60.1061,33028.0
2019-07-29 15:10:00,70.02,70.02,69.97,69.98,12976.0,60.1061,60.1061,60.0631,60.0717,12976.0
2019-07-29 15:15:00,69.97,70.02,69.96,70.02,26635.0,60.0631,60.1061,60.0546,60.1061,26635.0
2019-07-29 15:20:00,70.02,70.05,69.99,70.01,79101.0,60.1061,60.1318,60.0803,60.0975,79101.0
2019-07-29 15:25:00,70.01,70.04,69.9,69.91,38384.0,60.0975,60.1232,60.003,60.0116,38384.0
2019-07-29 15:30:00,69.91,69.94,69.86,69.89,32140.0,60.0116,60.0374,59.9687,59.9945,32140.0
2019-07-29 15:35:00,69.89,69.94,69.88,69.91,57674.0,59.9945,60.0374,59.9859,60.0116,57674.0
2019-07-29 15:40:00,69.92,69.93,69.83,69.9,64100.0,60.0202,60.0288,59.943,60.003,64100.0
2019-07-29 15:45:00,69.9,70.03,69.89,70.0,61069.0,60.003,60.1146,59.9945,60.0889,61069.0
2019-07-29 15:50:00,70.0,70.01,69.92,69.96,75605.0,60.0889,60.0975,60.0202,60.0546,75605.0
2019-07-29 15:55:00,69.96,70.01,69.93,69.94,133887.0,60.0546,60.0975,60.0288,60.0374,133887.0
2019-07-30 09:30:00,69.97,69.98,69.6,69.94,44064.0,60.0631,60.0717,59.7455,60.0374,44064.0
2019-07-30 09:35:00,69.91,69.96,69.71,69.71,19463.0,60.0116,60.0546,59.8399,59.8399,19463.0
2019-07-30 09:40:00,69.71,69.74,69.4,69.47,33580.0,59.8399,59.8657,59.5738,59.6339,33580.0
2019-07-30 09:45:00,69.49,69.5,69.35,69.48,50948.0,59.6511,59.6597,59.5309,59.6425,50948.0
2019-07-30 09:50:00,69.48,69.72,69.47,69.7,30410.0,59.6425,59.8485,59.6339,59.8314,30410.0
2019-07-30 09:55:00,69.71,69.84,69.62,69.81,67706.0,59.8399,59.9515,59.7627,59.9258,67706.0
2019-07-30 10:00:00,69.81,69.83,69.62,69.68,20793.0,59.9258,59.943,59.7627,59.8142,20793.0
2019-07-30 10:05:00,69.69,69.71,69.62,69.65,22487.0,59.8228,59.8399,59.7627,59.7884,22487.0
2019-07-30 10:10:00,69.65,69.65,69.5,69.54,14995.0,59.7884,59.7884,59.6597,59.694,14995.0
2019-07-30 10:15:00,69.54,69.73,69.54,69.71,17478.0,59.694,59.8571,59.694,59.8399,17478.0
2019-07-30 10:20:00,69.7,69.79,69.66,69.73,52474.0,59.8314,59.9086,59.797,59.8571,52474.0
2019-07-30 10:25:00,69.73,69.75,69.66,69.72,15043.0,59.8571,59.8743,59.797,59.8485,15043.0
2019-07-30 10:30:00,69.72,69.74,69.68,69.73,21280.0,59.8485,59.8657,59.8142,59.8571,21280.0
2019-07-30 10:35:00,69.73,69.83,69.72,69.76,36518.0,59.8571,59.943,59.8485,59.8829,36518.0
2019-07-30 10:40:00,69.76,69.83,69.73,69.74,13993.0,59.8829,59.943,59.8571,59.8657,13993.0
2019-07-30 10:45:00,69.73,69.77,69.68,69.68,17990.0,59.8571,59.8915,59.8142,59.8142,17990.0
2019-07-30 10:50:00,69.68,69.72,69.65,69.7,11205.0,59.8142,59.8485,59.7884,59.8314,11205.0
2019-07-30 10:55:00,69.7,69.71,69.62,69.63,10976.0,59.8314,59.8399,59.7627,59.7713,10976.0
2019-07-30 11:00:00,69.63,69.72,69.63,69.71,15377.0,59.7713,59.8485,59.7713,59.8399,15377.0
2019-07-30 11:05:00,69.73,69.78,69.7,69.72,7970.0,59.8571,59.9,59.8314,59.8485,7970.0
2019-07-30 11:10:00,69.71,69.77,69.7,69.73,9986.0,59.8399,59.8915,59.8314,59.8571,9986.0
2019-07-30 11:15:00,69.73,69.73,69.6,69.64,12238.0,59.8571,59.8571,59.7455,59.7799,12238.0
2019-07-30 11:20:00,69.64,69.7,69.63,69.67,7443.0,59.7799,59.8314,59.7713,59.8056,7443.0
2019-07-30 11:25:00,69.66,69.7,69.62,69.7,13512.0,59.797,59.8314,59.7627,59.8314,13512.0
2019-07-30 11:30:00,69.7,69.73,69.69,69.7,14662.0,59.8314,59.8571,59.8228,59.8314,14662.0
2019-07-30 11:35:00,69.7,69.71,69.66,69.66,9692.0,59.8314,59.8399,59.797,59.797,9692.0
2019-07-30 11:40:00,69.66,69.66,69.6,69.61,7318.0,59.797,59.797,59.7455,59.7541,7318.0
2019-07-30 11:45:00,69.6,69.64,69.54,69.54,28864.0,59.7455,59.7799,59.694,59.694,28864.0
2019-07-30 11:50:00,69.53,69.67,69.53,69.67,19134.0,59.6854,59.8056,59.6854,59.8056,19134.0
2019-07-30 11:55:00,69.67,69.68,69.57,69.61,12241.0,59.8056,59.8142,59.7198,59.7541,12241.0
2019-07-30 12:00:00,69.61,69.64,69.58,69.64,11283.0,59.7541,59.7799,59.7284,59.7799,11283.0
2019-07-30 12:05:00,69.64,69.65,69.61,69.62,8445.0,59.7799,59.7884,59.7541,59.7627,8445.0
2019-07-30 12:10:00,69.61,69.61,69.55,69.55,16462.0,59.7541,59.7541,59.7026,59.7026,16462.0
2019-07-30 12:15:00,69.55,69.55,69.5,69.52,17392.0,59.7026,59.7026,59.6597,59.6769,17392.0
2019-07-30 12:20:00,69.5,69.53,69.48,69.52,13281.0,59.6597,59.6854,59.6425,59.6769,13281.0
2019-07-30 12:25:00,69.53,69.56,69.49,69.49,17550.0,59.6854,59.7112,59.6511,59.6511,17550.0
2019-07-30 12:30:00,69.5,69.5,69.33,69.34,19279.0,59.6597,59.6597,59.5138,59.5223,19279.0
2019-07-30 12:35:00,69.34,69.35,69.28,69.32,23350.0,59.5223,59.5309,59.4708,59.5052,23350.0
2019-07-30 12:40:00,69.32,69.34,69.29,69.32,14767.0,59.5052,59.5223,59.4794,59.5052,14767.0
2019-07-30 12:45:00,69.33,69.41,69.31,69.32,31837.0,59.5138,59.5824,59.4966,59.5052,31837.0
2019-07-30 12:50:00,69.31,69.36,69.28,69.29,13143.0,59.4966,59.5395,59.4708,59.4794,13143.0
2019-07-30 12:55:00,69.3,69.57,69.15,69.21,260372.0,59.488,59.7198,59.3592,59.4107,260372.0
2019-07-30 13:00:00,69.2,69.43,69.19,69.42,27899.0,59.4022,59.5996,59.3936,59.591,27899.0
2019-07-30 13:05:00,69.42,69.47,69.4,69.43,12719.0,59.591,59.6339,59.5738,59.5996,12719.0
2019-07-30 13:10:00,69.43,69.46,69.42,69.45,11190.0,59.5996,59.6253,59.591,59.6168,11190.0
2019-07-30 13:15:00,69.44,69.46,69.42,69.45,4682.0,59.6082,59.6253,59.591,59.6168,4682.0
2019-07-30 13:20:00,69.45,69.47,69.39,69.4,15894.0,59.6168,59.6339,59.5653,59.5738,15894.0
2019-07-30 13:25:00,69.4,69.4,69.35,69.38,6314.0,59.5738,59.5738,59.5309,59.5567,6314.0
2019-07-30 13:30:00,69.38,69.38,69.34,69.34,5627.0,59.5567,59.5567,59.5223,59.5223,5627.0
2019-07-30 13:35:00,69.34,69.38,69.33,69.36,4879.0,59.5223,59.5567,59.5138,59.5395,4879.0
2019-07-30 13:40:00,69.35,69.38,69.35,69.38,4653.0,59.5309,59.5567,59.5309,59.5567,4653.0
2019-07-30 13:45:00,69.38,69.4,69.36,69.4,3010.0,59.5567,59.5738,59.5395,59.5738,3010.0
2019-07-30 13:50:00,69.39,69.45,69.39,69.43,10157.0,59.5653,59.6168,59.5653,59.5996,10157.0
2019-07-30 13:55:00,69.43,69.46,69.41,69.42,7137.0,59.5996,59.6253,59.5824,59.591,7137.0
2019-07-30 14:00:00,69.43,69.56,69.42,69.54,16833.0,59.5996,59.7112,59.591,59.694,16833.0
2019-07-30 14:05:00,69.55,69.55,69.49,69.51,9231.0,59.7026,59.7026,59.6511,59.6683,9231.0
2019-07-30 14:10:00,69.51,69.54,69.51,69.52,6994.0,59.6683,59.694,59.6683,59.6769,6994.0
2019-07-30 14:15:00,69.52,69.52,69.43,69.44,8431.0,59.6769,59.6769,59.5996,59.6082,8431.0
2019-07-30 14:20:00,69.44,69.47,69.42,69.42,5374.0,59.6082,59.6339,59.591,59.591,5374.0
2019-07-30 14:25:00,69.43,69.43,69.37,69.37,21357.0,59.5996,59.5996,59.5481,59.5481,21357.0
2019-07-30 14:30:00,69.37,69.4,69.35,69.36,16118.0,59.5481,59.5738,59.5309,59.5395,16118.0
2019-07-30 14:35:00,69.36,69.39,69.35,69.38,7078.0,59.5395,59.5653,59.5309,59.5567,7078.0
2019-07-30 14:40:00,69.38,69.4,69.35,69.38,10995.0,59.5567,59.5738,59.5309,59.5567,10995.0
2019-07-30 14:45:00,69.39,69.4,69.36,69.38,6052.0,59.5653,59.5738,59.5395,59.5567,6052.0
2019-07-30 14:50:00,69.38,69.39,69.36,69.38,6837.0,59.5567,59.5653,59.5395,59.5567,6837.0
2019-07-30 14:55:00,69.39,69.4,69.37,69.4,12307.0,59.5653,59.5738,59.5481,59.5738,12307.0
2019-07-30 15:00:00,69.4,69.4,69.36,69.39,12395.0,59.5738,59.5738,59.5395,59.5653,12395.0
2019-07-30 15:05:00,69.38,69.44,69.36,69.42,14693.0,59.5567,59.6082,59.5395,59.591,14693.0
2019-07-30 15:10:00,69.43,69.48,69.42,69.47,6115.0,59.5996,59.6425,59.591,59.6339,6115.0
2019-07-30 15:15:00,69.48,69.49,69.44,69.47,12721.0,59.6425,59.6511,59.6082,59.6339,12721.0
2019-07-30 15:20:00,69.45,69.46,69.38,69.38,11401.0,59.6168,59.6253,59.5567,59.5567,11401.0
2019-07-30 15:25:00,69.39,69.41,69.38,69.4,11852.0,59.5653,59.5824,59.5567,59.5738,11852.0
2019-07-30 15:30:00,69.4,69.44,69.38,69.39,24454.0,59.5738,59.6082,59.5567,59.5653,24454.0
2019-07-30 15:35:00,69.39,69.4,69.33,69.36,20059.0,59.5653,59.5738,59.5138,59.5395,20059.0
2019-07-30 15:40:00,69.35,69.39,69.3,69.39,32335.0,59.5309,59.5653,59.488,59.5653,32335.0
2019-07-30 15:45:00,69.39,69.48,69.37,69.45,40789.0,59.5653,59.6425,59.5481,59.6168,40789.0
2019-07-30 15:50:00,69.46,69.53,69.44,69.51,38078.0,59.6253,59.6854,59.6082,59.6683,38078.0
2019-07-30 15:55:00,69.5,69.63,69.46,69.63,101612.0,59.6597,59.7713,59.6253,59.7713,101612.0
2019-07-31 09:30:00,69.4,69.61,69.12,69.18,37616.0,59.5738,59.7541,59.3335,59.385,37616.0
2019-07-31 09:35:00,69.15,69.42,69.15,69.28,9946.0,59.3592,59.591,59.3592,59.4708,9946.0
2019-07-31 09:40:00,69.3,69.38,69.25,69.26,4700.0,59.488,59.5567,59.4451,59.4537,4700.0
2019-07-31 09:45:00,69.22,69.22,69.07,69.2,17729.0,59.4193,59.4193,59.2906,59.4022,17729.0
2019-07-31 09:50:00,69.23,69.48,69.2,69.45,11390.0,59.4279,59.6425,59.4022,59.6168,11390.0
2019-07-31 09:55:00,69.42,69.45,69.37,69.41,4760.0,59.591,59.6168,59.5481,59.5824,4760.0
2019-07-31 10:00:00,69.4,69.46,69.39,69.45,6652.0,59.5738,59.6253,59.5653,59.6168,6652.0
2019-07-31 10:05:00,69.46,69.52,69.4,69.4,9533.0,59.6253,59.6769,59.5738,59.5738,9533.0
2019-07-31 10:10:00,69.41,69.41,69.31,69.33,20426.0,59.5824,59.5824,59.4966,59.5138,20426.0
2019-07-31 10:15:00,69.33,69.33,69.24,69.29,8655.0,59.5138,59.5138,59.4365,59.4794,8655.0
2019-07-31 10:20:00,69.3,69.41,69.28,69.41,9741.0,59.488,59.5824,59.4708,59.5824,9741.0
2019-07-31 10:25:00,69.4,69.41,69.3,69.34,11273.0,59.5738,59.5824,59.488,59.5223,11273.0
2019-07-31 10:30:00,69.35,69.39,69.22,69.39,14135.0,59.5309,59.5653,59.4193,59.5653,14135.0
2019-07-31 10:35:00,69.39,69.45,69.29,69.3,9840.0,59.5653,59.6168,59.4794,59.488,9840.0
2019-07-31 10:40:00,69.29,69.33,69.28,69.3,9567.0,59.4794,59.5138,59.4708,59.488,9567.0
2019-07-31 10:45:00,69.3,69.35,69.25,69.25,11425.0,59.488,59.5309,59.4451,59.4451,11425.0
2019-07-31 10:50:00,69.24,69.3,69.21,69.29,5321.0,59.4365,59.488,59.4107,59.4794,5321.0
2019-07-31 10:55:00,69.3,69.31,69.13,69.15,17271.0,59.488,59.4966,59.3421,59.3592,17271.0
2019-07-31 11:00:00,69.16,69.19,69.03,69.03,14616.0,59.3678,59.3936,59.2562,59.2562,14616.0
2019-07-31 11:05:00,69.05,69.11,69.04,69.09,8598.0,59.2734,59.3249,59.2648,59.3077,8598.0
2019-07-31 11:10:00,69.09,69.09,69.03,69.05,10042.0,59.3077,59.3077,59.2562,59.2734,10042.0
2019-07-31 11:15:00,69.05,69.05,68.84,68.84,25280.0,59.2734,59.2734,59.0931,59.0931,25280.0
2019-07-31 11:20:00,68.84,68.84,68.71,68.76,57551.0,59.0931,59.0931,58.9815,59.0245,57551.0
2019-07-31 11:25:00,68.77,68.77,68.63,68.7,48355.0,59.033,59.033,58.9129,58.973,48355.0
2019-07-31 11:30:00,68.69,68.69,68.56,68.6,24030.0,58.9644,58.9644,58.8528,58.8871,24030.0
2019-07-31 11:35:00,68.59,68.59,68.45,68.5,34845.0,58.8785,58.8785,58.7583,58.8013,34845.0
2019-07-31 11:40:00,68.49,68.56,68.46,68.56,25510.0,58.7927,58.8528,58.7669,58.8528,25510.0
2019-07-31 11:45:00,68.56,68.62,68.56,68.58,15011.0,58.8528,58.9043,58.8528,58.8699,15011.0
2019-07-31 11:50:00,68.57,68.73,68.54,68.68,26806.0,58.8614,58.9987,58.8356,58.9558,26806.0
2019-07-31 11:55:00,68.67,68.84,68.67,68.77,31659.0,58.9472,59.0931,58.9472,59.033,31659.0
2019-07-31 12:00:00,68.75,68.82,68.74,68.81,18710.0,59.0159,59.076,59.0073,59.0674,18710.0
2019-07-31 12:05:00,68.8,68.88,68.76,68.87,40496.0,59.0588,59.1275,59.0245,59.1189,40496.0
2019-07-31 12:10:00,68.88,68.88,68.77,68.78,40464.0,59.1275,59.1275,59.033,59.0416,40464.0
2019-07-31 12:15:00,68.78,68.89,68.73,68.85,62162.0,59.0416,59.1361,58.9987,59.1017,62162.0
2019-07-31 12:20:00,68.85,68.92,68.83,68.92,18230.0,59.1017,59.1618,59.0845,59.1618,18230.0
2019-07-31 12:25:00,68.92,68.94,68.88,68.92,20719.0,59.1618,59.179,59.1275,59.1618,20719.0
2019-07-31 12:30:00,68.93,68.99,68.92,68.97,13065.0,59.1704,59.2219,59.1618,59.2047,13065.0
2019-07-31 12:35:00,68.97,69.04,68.96,69.01,19909.0,59.2047,59.2648,59.1961,59.2391,19909.0
2019-07-31 12:40:00,69.0,69.08,68.99,69.06,18999.0,59.2305,59.2991,59.2219,59.282,18999.0
2019-07-31 12:45:00,69.07,69.09,69.05,69.06,12276.0,59.2906,59.3077,59.2734,59.282,12276.0
2019-07-31 12:50:00,69.07,69.15,69.05,69.12,15354.0,59.2906,59.3592,59.2734,59.3335,15354.0
2019-07-31 12:55:00,69.13,69.2,69.12,69.16,13217.0,59.3421,59.4022,59.3335,59.3678,13217.0
2019-07-31 13:00:00,69.16,69.22,69.13,69.21,16038.0,59.3678,59.4193,59.3421,59.4107,16038.0
2019-07-31 13:05:00,69.2,69.21,69.09,69.09,39238.0,59.4022,59.4107,59.3077,59.3077,39238.0
2019-07-31 13:10:00,69.08,69.31,69.06,69.3,23670.0,59.2991,59.4966,59.282,59.488,23670.0
2019-07-31 13:15:00,69.31,69.31,69.22,69.22,7631.0,59.4966,59.4966,59.4193,59.4193,7631.0
2019-07-31 13:20:00,69.22,69.27,69.2,69.24,14374.0,59.4193,59.4622,59.4022,59.4365,14374.0
2019-07-31 13:25:00,69.23,69.3,69.23,69.28,14520.0,59.4279,59.488,59.4279,59.4708,14520.0
2019-07-31 13:30:00,69.27,69.27,69.2,69.21,14771.0,59.4622,59.4622,59.4022,59.4107,14771.0
2019-07-31 13:35:00,69.22,69.25,69.16,69.25,17667.0,59.4193,59.4451,59.3678,59.4451,17667.0
2019-07-31 13:40:00,69.25,69.31,69.24,69.28,16271.0,59.4451,59.4966,59.4365,59.4708,16271.0
2019-07-31 13:45:00,69.28,69.33,69.19,69.33,16641.0,59.4708,59.5138,59.3936,59.5138,16641.0
2019-07-31 13:50:00,69.31,69.4,69.19,69.22,25590.0,59.4966,59.5738,59.3936,59.4193,25590.0
2019-07-31 13:55:00,69.21,69.41,69.21,69.41,17514.0,59.4107,59.5824,59.4107,59.5824,17514.0
2019-07-31 14:00:00,69.41,69.41,68.95,68.99,31376.0,59.5824,59.5824,59.1876,59.2219,31376.0
2019-07-31 14:05:00,68.98,69.06,68.93,68.96,20383.0,59.2133,59.282,59.1704,59.1961,20383.0
2019-07-31 14:10:00,68.94,68.96,68.87,68.92,22558.0,59.179,59.1961,59.1189,59.1618,22558.0
2019-07-31 14:15:00,68.92,68.92,68.83,68.91,22982.0,59.1618,59.1618,59.0845,59.1532,22982.0
2019-07-31 14:20:00,68.91,68.91,68.82,68.83,12903.0,59.1532,59.1532,59.076,59.0845,12903.0
2019-07-31 14:25:00,68.82,68.88,68.81,68.84,32936.0,59.076,59.1275,59.0674,59.0931,32936.0
2019-07-31 14:30:00,68.84,68.96,68.83,68.9,22265.0,59.0931,59.1961,59.0845,59.1446,22265.0
2019-07-31 14:35:00,68.91,68.93,68.63,68.66,52966.0,59.1532,59.1704,58.9129,58.9386,52966.0
2019-07-31 14:40:00,68.65,68.72,68.55,68.58,30856.0,58.93,58.9901,58.8442,58.8699,30856.0
2019-07-31 14:45:00,68.57,68.6,68.27,68.28,42110.0,58.8614,58.8871,58.6038,58.6124,42110.0
2019-07-31 14:50:00,68.3,68.31,67.89,68.24,41829.0,58.6296,58.6382,58.2776,58.5781,41829.0
2019-07-31 14:55:00,68.22,68.47,68.22,68.43,29769.0,58.5609,58.7755,58.5609,58.7412,29769.0
2019-07-31 15:00:00,68.42,68.69,68.36,68.56,47641.0,58.7326,58.9644,58.6811,58.8528,47641.0
2019-07-31 15:05:00,68.55,68.7,68.55,68.62,43983.0,58.8442,58.973,58.8442,58.9043,43983.0
2019-07-31 15:10:00,68.62,68.64,68.5,68.61,30489.0,58.9043,58.9214,58.8013,58.8957,30489.0
2019-07-31 15:15:00,68.6,68.63,68.43,68.61,38152.0,58.8871,58.9129,58.7412,58.8957,38152.0
2019-07-31 15:20:00,68.59,68.68,68.51,68.52,91328.0,58.8785,58.9558,58.8099,58.8184,91328.0
2019-07-31 15:25:00,68.53,68.63,68.51,68.52,38404.0,58.827,58.9129,58.8099,58.8184,38404.0
2019-07-31 15:30:00,68.51,68.53,68.46,68.47,39246.0,58.8099,58.827,58.7669,58.7755,39246.0
2019-07-31 15:35:00,68.47,68.58,68.42,68.55,66540.0,58.7755,58.8699,58.7326,58.8442,66540.0
2019-07-31 15:40:00,68.55,68.67,68.54,68.67,74373.0,58.8442,58.9472,58.8356,58.9472,74373.0
2019-07-31 15:45:00,68.67,68.71,68.59,68.6,76588.0,58.9472,58.9815,58.8785,58.8871,76588.0
2019-07-31 15:50:00,68.6,68.66,68.48,68.61,138094.0,58.8871,58.9386,58.7841,58.8957,138094.0
2019-07-31 15:55:00,68.6,68.64,68.47,68.56,209586.0,58.8871,58.9214,58.7755,58.8528,209586.0
2019-08-01 09:30:00,68.5,68.57,68.3,68.34,270175.0,58.8013,58.8614,58.6296,58.6639,270175.0
2019-08-01 09:35:00,68.33,68.44,68.21,68.41,17798.0,58.6553,58.7498,58.5523,58.724,17798.0
2019-08-01 09:40:00,68.41,68.55,68.39,68.54,21132.0,58.724,58.8442,58.7068,58.8356,21132.0
2019-08-01 09:45:00,68.53,68.58,68.46,68.53,10289.0,58.827,58.8699,58.7669,58.827,10289.0
2019-08-01 09:50:00,68.52,68.59,68.47,68.55,121325.0,58.8184,58.8785,58.7755,58.8442,121325.0
2019-08-01 09:55:00,68.53,68.57,68.41,68.41,9834.0,58.827,58.8614,58.724,58.724,9834.0
2019-08-01 10:00:00,68.38,68.42,68.25,68.28,16127.0,58.6983,58.7326,58.5867,58.6124,16127.0
2019-08-01 10:05:00,68.28,68.36,68.25,68.36,12561.0,58.6124,58.6811,58.5867,58.6811,12561.0
2019-08-01 10:10:00,68.36,68.36,68.3,68.35,10979.0,58.6811,58.6811,58.6296,58.6725,10979.0
2019-08-01 10:15:00,68.33,68.39,68.3,68.34,34153.0,58.6553,58.7068,58.6296,58.6639,34153.0
2019-08-01 10:20:00,68.35,68.56,68.35,68.46,390393.0,58.6725,58.8528,58.6725,58.7669,390393.0
2019-08-01 10:25:00,68.46,68.58,68.45,68.56,37064.0,58.7669,58.8699,58.7583,58.8528,37064.0
2019-08-01 10:30:00,68.56,68.77,68.51,68.77,19495.0,58.8528,59.033,58.8099,59.033,19495.0
2019-08-01 10:35:00,68.77,68.83,68.73,68.73,14328.0,59.033,59.0845,58.9987,58.9987,14328.0
2019-08-01 10:40:00,68.73,68.81,68.72,68.81,9502.0,58.9987,59.0674,58.9901,59.0674,9502.0
2019-08-01 10:45:00,68.83,68.94,68.82,68.85,23288.0,59.0845,59.179,59.076,59.1017,23288.0
2019-08-01 10:50:00,68.86,68.91,68.83,68.86,14333.0,59.1103,59.1532,59.0845,59.1103,14333.0
2019-08-01 10:55:00,68.86,68.86,68.8,68.82,5783.0,59.1103,59.1103,59.0588,59.076,5783.0
2019-08-01 11:00:00,68.81,68.97,68.8,68.88,14353.0,59.0674,59.2047,59.0588,59.1275,14353.0
2019-08-01 11:05:00,68.88,68.91,68.85,68.89,12573.0,59.1275,59.1532,59.1017,59.1361,12573.0
2019-08-01 11:10:00,68.89,68.98,68.84,68.91,28721.0,59.1361,59.2133,59.0931,59.1532,28721.0
2019-08-01 11:15:00,68.91,69.0,68.89,68.95,27711.0,59.1532,59.2305,59.1361,59.1876,27711.0
2019-08-01 11:20:00,68.96,69.01,68.95,69.0,19713.0,59.1961,59.2391,59.1876,59.2305,19713.0
2019-08-01 11:25:00,69.0,69.0,68.94,68.99,15387.0,59.2305,59.2305,59.179,59.2219,15387.0
2019-08-01 11:30:00,68.98,69.0,68.92,68.98,10379.0,59.2133,59.2305,59.1618,59.2133,10379.0
2019-08-01 11:35:00,69.0,69.02,68.94,68.98,11880.0,59.2305,59.2476,59.179,59.2133,11880.0
2019-08-01 11:40:00,68.98,69.01,68.92,68.93,12322.0,59.2133,59.2391,59.1618,59.1704,12322.0
2019-08-01 11:45:00,68.93,68.96,68.9,68.9,10108.0,59.1704,59.1961,59.1446,59.1446,10108.0
2019-08-01 11:50:00,68.9,68.96,68.88,68.92,14480.0,59.1446,59.1961,59.1275,59.1618,14480.0
2019-08-01 11:55:00,68.92,68.92,68.87,68.88,11715.0,59.1618,59.1618,59.1189,59.1275,11715.0
2019-08-01 12:00:00,68.89,69.0,68.89,68.98,15356.0,59.1361,59.2305,59.1361,59.2133,15356.0
2019-08-01 12:05:00,68.98,68.99,68.94,68.95,9996.0,59.2133,59.2219,59.179,59.1876,9996.0
2019-08-01 12:10:00,68.96,69.0,68.95,69.0,12616.0,59.1961,59.2305,59.1876,59.2305,12616.0
2019-08-01 12:15:00,69.0,69.1,68.98,69.09,16097.0,59.2305,59.3163,59.2133,59.3077,16097.0
2019-08-01 12:20:00,69.11,69.17,69.1,69.13,12716.0,59.3249,59.3764,59.3163,59.3421,12716.0
2019-08-01 12:25:00,69.12,69.19,69.06,69.14,23466.0,59.3335,59.3936,59.282,59.3507,23466.0
2019-08-01 12:30:00,69.15,69.25,69.11,69.24,9532.0,59.3592,59.4451,59.3249,59.4365,9532.0
2019-08-01 12:35:00,69.25,69.4,69.25,69.38,13396.0,59.4451,59.5738,59.4451,59.5567,13396.0
2019-08-01 12:40:00,69.38,69.44,69.38,69.43,9073.0,59.5567,59.6082,59.5567,59.5996,9073.0
2019-08-01 12:45:00,69.43,69.44,69.4,69.4,12937.0,59.5996,59.6082,59.5738,59.5738,12937.0
2019-08-01 12:50:00,69.41,69.44,69.39,69.39,19284.0,59.5824,59.6082,59.5653,59.5653,19284.0
2019-08-01 12:55:00,69.4,69.4,69.34,69.38,8948.0,59.5738,59.5738,59.5223,59.5567,8948.0
2019-08-01 13:00:00,69.38,69.38,69.34,69.35,6357.0,59.5567,59.5567,59.5223,59.5309,6357.0
2019-08-01 13:05:00,69.35,69.41,69.24,69.24,29030.0,59.5309,59.5824,59.4365,59.4365,29030.0
2019-08-01 13:10:00,69.24,69.44,69.21,69.44,15136.0,59.4365,59.6082,59.4107,59.6082,15136.0
2019-08-01 13:15:00,69.44,69.44,69.41,69.42,13141.0,59.6082,59.6082,59.5824,59.591,13141.0
2019-08-01 13:20:00,69.43,69.43,69.36,69.37,18321.0,59.5996,59.5996,59.5395,59.5481,18321.0
2019-08-01 13:25:00,69.37,69.38,68.99,69.05,27684.0,59.5481,59.5567,59.2219,59.2734,27684.0
2019-08-01 13:30:00,69.03,69.06,68.78,68.78,153667.0,59.2562,59.282,59.0416,59.0416,153667.0
2019-08-01 13:35:00,68.73,68.82,68.64,68.65,17809.0,58.9987,59.076,58.9214,58.93,17809.0
2019-08-01 13:40:00,68.67,68.88,68.59,68.79,23655.0,58.9472,59.1275,58.8785,59.0502,23655.0
2019-08-01 13:45:00,68.79,68.92,68.72,68.92,38136.0,59.0502,59.1618,58.9901,59.1618,38136.0
2019-08-01 13:50:00,68.91,68.93,68.72,68.72,39679.0,59.1532,59.1704,58.9901,58.9901,39679.0
2019-08-01 13:55:00,68.72,68.96,68.72,68.96,14905.0,58.9901,59.1961,58.9901,59.1961,14905.0
2019-08-01 14:00:00,68.93,68.95,68.65,68.67,22834.0,59.1704,59.1876,58.93,58.9472,22834.0
2019-08-01 14:05:00,68.69,68.83,68.66,68.78,38124.0,58.9644,59.0845,58.9386,59.0416,38124.0
2019-08-01 14:10:00,68.76,68.92,68.67,68.92,11930.0,59.0245,59.1618,58.9472,59.1618,11930.0
2019-08-01 14:15:00,68.94,68.98,68.87,68.92,16585.0,59.179,59.2133,59.1189,59.1618,16585.0
2019-08-01 14:20:00,68.9,68.94,68.83,68.89,12254.0,59.1446,59.179,59.0845,59.1361,12254.0
2019-08-01 14:25:00,68.88,69.09,68.85,69.03,24166.0,59.1275,59.3077,59.1017,59.2562,24166.0
2019-08-01 14:30:00,69.03,69.05,68.91,68.97,25220.0,59.2562,59.2734,59.1532,59.2047,25220.0
2019-08-01 14:35:00,68.96,68.96,68.74,68.74,10530.0,59.1961,59.1961,59.0073,59.0073,10530.0
2019-08-01 14:40:00,68.76,68.87,68.71,68.72,16289.0,59.0245,59.1189,58.9815,58.9901,16289.0
2019-08-01 14:45:00,68.69,68.93,68.68,68.93,11657.0,58.9644,59.1704,58.9558,59.1704,11657.0
2019-08-01 14:50:00,68.93,69.06,68.93,69.0,24067.0,59.1704,59.282,59.1704,59.2305,24067.0
2019-08-01 14:55:00,69.0,69.1,68.95,69.08,17334.0,59.2305,59.3163,59.1876,59.2991,17334.0
2019-08-01 15:00:00,69.09,69.16,68.93,69.05,38560.0,59.3077,59.3678,59.1704,59.2734,38560.0
2019-08-01 15:05:00,69.06,69.08,68.95,68.97,157054.0,59.282,59.2991,59.1876,59.2047,157054.0
2019-08-01 15:10:00,68.97,69.02,68.87,69.02,47234.0,59.2047,59.2476,59.1189,59.2476,47234.0
2019-08-01 15:15:00,69.03,69.18,69.02,69.15,26442.0,59.2562,59.385,59.2476,59.3592,26442.0
2019-08-01 15:20:00,69.15,69.24,69.14,69.24,31233.0,59.3592,59.4365,59.3507,59.4365,31233.0
2019-08-01 15:25:00,69.24,69.27,69.19,69.22,31214.0,59.4365,59.4622,59.3936,59.4193,31214.0
2019-08-01 15:30:00,69.22,69.26,69.11,69.15,46521.0,59.4193,59.4537,59.3249,59.3592,46521.0
2019-08-01 15:35:00,69.15,69.24,69.11,69.2,47886.0,59.3592,59.4365,59.3249,59.4022,47886.0
2019-08-01 15:40:00,69.2,69.22,69.07,69.14,55281.0,59.4022,59.4193,59.2906,59.3507,55281.0
2019-08-01 15:45:00,69.14,69.23,69.13,69.16,83018.0,59.3507,59.4279,59.3421,59.3678,83018.0
2019-08-01 15:50:00,69.16,69.16,68.99,69.06,155054.0,59.3678,59.3678,59.2219,59.282,155054.0
2019-08-01 15:55:00,69.06,69.1,68.93,68.95,289792.0,59.282,59.3163,59.1704,59.1876,289792.0
2019-08-02 09:30:00,68.76,69.15,68.76,69.09,44625.0,59.0245,59.3592,59.0245,59.3077,44625.0
2019-08-02 09:35:00,69.07,69.08,68.61,68.78,58072.0,59.2906,59.2991,58.8957,59.0416,58072.0
2019-08-02 09:40:00,68.73,68.86,68.67,68.78,16049.0,58.9987,59.1103,58.9472,59.0416,16049.0
2019-08-02 09:45:00,68.75,68.88,68.72,68.88,12957.0,59.0159,59.1275,58.9901,59.1275,12957.0
2019-08-02 09:50:00,68.88,68.88,68.63,68.65,7990.0,59.1275,59.1275,58.9129,58.93,7990.0
2019-08-02 09:55:00,68.67,68.68,68.51,68.55,16656.0,58.9472,58.9558,58.8099,58.8442,16656.0
2019-08-02 10:00:00,68.53,68.59,68.5,68.54,16917.0,58.827,58.8785,58.8013,58.8356,16917.0
2019-08-02 10:05:00,68.55,68.61,68.54,68.54,9043.0,58.8442,58.8957,58.8356,58.8356,9043.0
2019-08-02 10:10:00,68.55,68.55,68.39,68.46,19569.0,58.8442,58.8442,58.7068,58.7669,19569.0
2019-08-02 10:15:00,68.45,68.55,68.39,68.55,137879.0,58.7583,58.8442,58.7068,58.8442,137879.0
2019-08-02 10:20:00,68.58,68.71,68.5,68.69,12663.0,58.8699,58.9815,58.8013,58.9644,12663.0
2019-08-02 10:25:00,68.71,68.77,68.66,68.7,10359.0,58.9815,59.033,58.9386,58.973,10359.0
2019-08-02 10:30:00,68.71,68.71,68.46,68.48,13176.0,58.9815,58.9815,58.7669,58.7841,13176.0
2019-08-02 10:35:00,68.46,68.52,68.46,68.49,13267.0,58.7669,58.8184,58.7669,58.7927,13267.0
2019-08-02 10:40:00,68.48,68.57,68.48,68.55,49087.0,58.7841,58.8614,58.7841,58.8442,49087.0
2019-08-02 10:45:00,68.54,68.54,68.44,68.51,11548.0,58.8356,58.8356,58.7498,58.8099,11548.0
2019-08-02 10:50:00,68.51,68.56,68.5,68.54,12237.0,58.8099,58.8528,58.8013,58.8356,12237.0
2019-08-02 10:55:00,68.53,68.54,68.42,68.45,11483.0,58.827,58.8356,58.7326,58.7583,11483.0
2019-08-02 11:00:00,68.44,68.45,68.35,68.41,10901.0,58.7498,58.7583,58.6725,58.724,10901.0
2019-08-02 11:05:00,68.43,68.47,68.41,68.41,8422.0,58.7412,58.7755,58.724,58.724,8422.0
2019-08-02 11:10:00,68.43,68.52,68.39,68.52,26621.0,58.7412,58.8184,58.7068,58.8184,26621.0
2019-08-02 11:15:00,68.53,68.63,68.48,68.61,11973.0,58.827,58.9129,58.7841,58.8957,11973.0
2019-08-02 11:20:00,68.6,68.63,68.57,68.61,10922.0,58.8871,58.9129,58.8614,58.8957,10922.0
2019-08-02 11:25:00,68.6,68.68,68.6,68.63,13423.0,58.8871,58.9558,58.8871,58.9129,13423.0
2019-08-02 11:30:00,68.63,68.7,68.58,68.58,12661.0,58.9129,58.973,58.8699,58.8699,12661.0
2019-08-02 11:35:00,68.61,68.63,68.55,68.57,12343.0,58.8957,58.9129,58.8442,58.8614,12343.0
2019-08-02 11:40:00,68.55,68.58,68.52,68.56,15717.0,58.8442,58.8699,58.8184,58.8528,15717.0
2019-08-02 11:45:00,68.55,68.58,68.51,68.56,15160.0,58.8442,58.8699,58.8099,58.8528,15160.0
2019-08-02 11:50:00,68.57,68.6,68.53,68.6,8160.0,58.8614,58.8871,58.827,58.8871,8160.0
2019-08-02 11:55:00,68.59,68.72,68.59,68.69,33360.0,58.8785,58.9901,58.8785,58.9644,33360.0
2019-08-02 12:00:00,68.7,68.75,68.65,68.73,12526.0,58.973,59.0159,58.93,58.9987,12526.0
2019-08-02 12:05:00,68.74,68.77,68.71,68.75,8461.0,59.0073,59.033,58.9815,59.0159,8461.0
2019-08-02 12:10:00,68.75,68.77,68.7,68.77,8549.0,59.0159,59.033,58.973,59.033,8549.0
2019-08-02 12:15:00,68.78,68.78,68.7,68.76,9600.0,59.0416,59.0416,58.973,59.0245,9600.0
2019-08-02 12:20:00,68.75,68.81,68.7,68.78,15409.0,59.0159,59.0674,58.973,59.0416,15409.0
2019-08-02 12:25:00,68.78,68.79,68.73,68.79,5993.0,59.0416,59.0502,58.9987,59.0502,5993.0
2019-08-02 12:30:00,68.78,68.79,68.73,68.75,6650.0,59.0416,59.0502,58.9987,59.0159,6650.0
2019-08-02 12:35:00,68.76,68.8,68.74,68.76,5976.0,59.0245,59.0588,59.0073,59.0245,5976.0
2019-08-02 12:40:00,68.75,68.77,68.72,68.75,8834.0,59.0159,59.033,58.9901,59.0159,8834.0
2019-08-02 12:45:00,68.74,68.74,68.67,68.67,7096.0,59.0073,59.0073,58.9472,58.9472,7096.0
2019-08-02 12:50:00,68.68,68.74,68.66,68.72,6303.0,58.9558,59.0073,58.9386,58.9901,6303.0
2019-08-02 12:55:00,68.72,68.72,68.62,68.65,11901.0,58.9901,58.9901,58.9043,58.93,11901.0
2019-08-02 13:00:00,68.64,68.66,68.52,68.55,46579.0,58.9214,58.9386,58.8184,58.8442,46579.0
2019-08-02 13:05:00,68.55,68.64,68.51,68.64,13286.0,58.8442,58.9214,58.8099,58.9214,13286.0
2019-08-02 13:10:00,68.64,68.64,68.54,68.6,14765.0,58.9214,58.9214,58.8356,58.8871,14765.0
2019-08-02 13:15:00,68.59,68.71,68.59,68.7,7575.0,58.8785,58.9815,58.8785,58.973,7575.0
2019-08-02 13:20:00,68.7,68.77,68.7,68.76,9675.0,58.973,59.033,58.973,59.0245,9675.0
2019-08-02 13:25:00,68.76,68.8,68.74,68.78,15066.0,59.0245,59.0588,59.0073,59.0416,15066.0
2019-08-02 13:30:00,68.77,68.8,68.76,68.79,11633.0,59.033,59.0588,59.0245,59.0502,11633.0
2019-08-02 13:35:00,68.8,68.82,68.77,68.81,7356.0,59.0588,59.076,59.033,59.0674,7356.0
2019-08-02 13:40:00,68.82,68.9,68.82,68.86,13573.0,59.076,59.1446,59.076,59.1103,13573.0
2019-08-02 13:45:00,68.85,68.87,68.83,68.84,16781.0,59.1017,59.1189,59.0845,59.0931,16781.0
2019-08-02 13:50:00,68.85,68.86,68.77,68.78,18759.0,59.1017,59.1103,59.033,59.0416,18759.0
2019-08-02 13:55:00,68.78,68.8,68.73,68.75,14261.0,59.0416,59.0588,58.9987,59.0159,14261.0
2019-08-02 14:00:00,68.73,68.77,68.67,68.73,44838.0,58.9987,59.033,58.9472,58.9987,44838.0
2019-08-02 14:05:00,68.74,68.83,68.71,68.8,14395.0,59.0073,59.0845,58.9815,59.0588,14395.0
2019-08-02 14:10:00,68.81,68.85,68.77,68.84,10874.0,59.0674,59.1017,59.033,59.0931,10874.0
2019-08-02 14:15:00,68.83,68.83,68.75,68.77,14100.0,59.0845,59.0845,59.0159,59.033,14100.0
2019-08-02 14:20:00,68.78,68.88,68.76,68.86,10000.0,59.0416,59.1275,59.0245,59.1103,10000.0
2019-08-02 14:25:00,68.86,68.87,68.74,68.79,18062.0,59.1103,59.1189,59.0073,59.0502,18062.0
2019-08-02 14:30:00,68.78,68.79,68.73,68.75,12288.0,59.0416,59.0502,58.9987,59.0159,12288.0
2019-08-02 14:35:00,68.74,68.77,68.72,68.76,18779.0,59.0073,59.033,58.9901,59.0245,18779.0
2019-08-02 14:40:00,68.75,68.76,68.61,68.68,66202.0,59.0159,59.0245,58.8957,58.9558,66202.0
2019-08-02 14:45:00,68.67,68.7,68.65,68.69,19125.0,58.9472,58.973,58.93,58.9644,19125.0
2019-08-02 14:50:00,68.68,68.73,68.67,68.71,24613.0,58.9558,58.9987,58.9472,58.9815,24613.0
2019-08-02 14:55:00,68.7,68.76,68.65,68.76,15931.0,58.973,59.0245,58.93,59.0245,15931.0
2019-08-02 15:00:00,68.76,68.83,68.74,68.81,18251.0,59.0245,59.0845,59.0073,59.0674,18251.0
2019-08-02 15:05:00,68.81,68.88,68.8,68.87,21413.0,59.0674,59.1275,59.0588,59.1189,21413.0
2019-08-02 15:10:00,68.86,68.89,68.83,68.84,21433.0,59.1103,59.1361,59.0845,59.0931,21433.0
2019-08-02 15:15:00,68.83,68.92,68.81,68.9,23926.0,59.0845,59.1618,59.0674,59.1446,23926.0
2019-08-02 15:20:00,68.89,69.06,68.89,69.05,30165.0,59.1361,59.282,59.1361,59.2734,30165.0
2019-08-02 15:25:00,69.05,69.13,69.04,69.05,23835.0,59.2734,59.3421,59.2648,59.2734,23835.0
2019-08-02 15:30:00,69.05,69.09,68.97,68.98,33516.0,59.2734,59.3077,59.2047,59.2133,33516.0
2019-08-02 15:35:00,68.99,69.21,68.97,69.12,57671.0,59.2219,59.4107,59.2047,59.3335,57671.0
2019-08-02 15:40:00,69.12,69.26,69.09,69.2,72587.0,59.3335,59.4537,59.3077,59.4022,72587.0
2019-08-02 15:45:00,69.21,69.21,69.05,69.07,56307.0,59.4107,59.4107,59.2734,59.2906,56307.0
2019-08-02 15:50:00,69.05,69.08,68.88,68.89,64617.0,59.2734,59.2991,59.1275,59.1361,64617.0
2019-08-02 15:55:00,68.89,68.97,68.85,68.92,102907.0,59.1361,59.2047,59.1017,59.1618,102907.0
2019-08-05 09:30:00,68.51,68.56,67.99,68.05,833950.0,58.8099,58.8528,58.3635,58.415,833950.0
2019-08-05 09:35:00,68.05,68.36,67.86,68.27,800592.0,58.415,58.6811,58.2519,58.6038,800592.0
2019-08-05 09:40:00,68.25,68.25,67.73,67.87,345579.0,58.5867,58.5867,58.1403,58.2605,345579.0
2019-08-05 09:45:00,67.87,67.88,67.45,67.45,33402.0,58.2605,58.2691,57.8999,57.8999,33402.0
2019-08-05 09:50:00,67.47,67.53,67.4,67.5,16020.0,57.9171,57.9686,57.857,57.9429,16020.0
2019-08-05 09:55:00,67.48,67.95,67.41,67.72,48879.0,57.9257,58.3291,57.8656,58.1317,48879.0
2019-08-05 10:00:00,67.7,67.79,67.65,67.7,23254.0,58.1145,58.1918,58.0716,58.1145,23254.0
2019-08-05 10:05:00,67.7,67.86,67.69,67.72,30166.0,58.1145,58.2519,58.106,58.1317,30166.0
2019-08-05 10:10:00,67.72,67.79,67.48,67.48,30011.0,58.1317,58.1918,57.9257,57.9257,30011.0
2019-08-05 10:15:00,67.47,67.72,67.33,67.43,76035.0,57.9171,58.1317,57.7969,57.8828,76035.0
2019-08-05 10:20:00,67.44,67.56,67.44,67.51,19006.0,57.8914,57.9944,57.8914,57.9514,19006.0
2019-08-05 10:25:00,67.52,67.58,67.49,67.56,11560.0,57.96,58.0115,57.9343,57.9944,11560.0
2019-08-05 10:30:00,67.56,67.64,67.49,67.56,39137.0,57.9944,58.063,57.9343,57.9944,39137.0
2019-08-05 10:35:00,67.56,67.62,67.53,67.58,21029.0,57.9944,58.0459,57.9686,58.0115,21029.0
2019-08-05 10:40:00,67.59,67.59,67.46,67.46,36577.0,58.0201,58.0201,57.9085,57.9085,36577.0
2019-08-05 10:45:00,67.46,67.47,67.36,67.4,24530.0,57.9085,57.9171,57.8227,57.857,24530.0
2019-08-05 10:50:00,67.38,67.49,67.36,67.41,15773.0,57.8398,57.9343,57.8227,57.8656,15773.0
2019-08-05 10:55:00,67.42,67.42,67.36,67.37,9871.0,57.8742,57.8742,57.8227,57.8313,9871.0
2019-08-05 11:00:00,67.36,67.57,67.35,67.55,14756.0,57.8227,58.0029,57.8141,57.9858,14756.0
2019-08-05 11:05:00,67.54,67.61,67.51,67.6,20124.0,57.9772,58.0373,57.9514,58.0287,20124.0
2019-08-05 11:10:00,67.6,67.68,67.54,67.64,18313.0,58.0287,58.0974,57.9772,58.063,18313.0
2019-08-05 11:15:00,67.63,67.65,67.59,67.65,17418.0,58.0545,58.0716,58.0201,58.0716,17418.0
2019-08-05 11:20:00,67.65,67.86,67.64,67.74,15224.0,58.0716,58.2519,58.063,58.1489,15224.0
2019-08-05 11:25:00,67.74,67.78,67.73,67.74,9106.0,58.1489,58.1832,58.1403,58.1489,9106.0
2019-08-05 11:30:00,67.75,67.87,67.64,67.82,26178.0,58.1575,58.2605,58.063,58.2175,26178.0
2019-08-05 11:35:00,67.81,67.93,67.77,67.9,23115.0,58.209,58.312,58.1746,58.2862,23115.0
2019-08-05 11:40:00,67.9,68.08,67.88,67.97,80040.0,58.2862,58.4407,58.2691,58.3463,80040.0
2019-08-05 11:45:00,67.96,67.98,67.93,67.97,62405.0,58.3377,58.3549,58.312,58.3463,62405.0
2019-08-05 11:50:00,67.98,68.03,67.87,67.99,286762.0,58.3549,58.3978,58.2605,58.3635,286762.0
2019-08-05 11:55:00,67.98,68.06,67.77,67.78,564001.0,58.3549,58.4236,58.1746,58.1832,564001.0
2019-08-05 12:00:00,67.78,67.9,67.74,67.9,48328.0,58.1832,58.2862,58.1489,58.2862,48328.0
2019-08-05 12:05:00,67.9,68.03,67.82,67.89,125195.0,58.2862,58.3978,58.2175,58.2776,125195.0
2019-08-05 12:10:00,67.89,67.91,67.83,67.88,16847.0,58.2776,58.2948,58.2261,58.2691,16847.0
2019-08-05 12:15:00,67.87,67.89,67.84,67.87,14235.0,58.2605,58.2776,58.2347,58.2605,14235.0
2019-08-05 12:20:00,67.88,67.97,67.88,67.97,14212.0,58.2691,58.3463,58.2691,58.3463,14212.0
2019-08-05 12:25:00,67.97,67.97,67.74,67.78,23775.0,58.3463,58.3463,58.1489,58.1832,23775.0
2019-08-05 12:30:00,67.8,67.85,67.77,67.84,39194.0,58.2004,58.2433,58.1746,58.2347,39194.0
2019-08-05 12:35:00,67.84,67.91,67.83,67.88,44665.0,58.2347,58.2948,58.2261,58.2691,44665.0
2019-08-05 12:40:00,67.87,67.9,67.79,67.85,83968.0,58.2605,58.2862,58.1918,58.2433,83968.0
2019-08-05 12:45:00,67.85,67.94,67.81,67.9,59972.0,58.2433,58.3206,58.209,58.2862,59972.0
2019-08-05 12:50:00,67.9,67.96,67.84,67.88,37716.0,58.2862,58.3377,58.2347,58.2691,37716.0
2019-08-05 12:55:00,67.86,67.86,67.57,67.58,26052.0,58.2519,58.2519,58.0029,58.0115,26052.0
2019-08-05 13:00:00,67.6,67.68,67.56,67.6,13254.0,58.0287,58.0974,57.9944,58.0287,13254.0
2019-08-05 13:05:00,67.6,67.63,67.56,67.59,15236.0,58.0287,58.0545,57.9944,58.0201,15236.0
2019-08-05 13:10:00,67.59,67.62,67.54,67.59,17427.0,58.0201,58.0459,57.9772,58.0201,17427.0
2019-08-05 13:15:00,67.61,67.72,67.57,67.62,26701.0,58.0373,58.1317,58.0029,58.0459,26701.0
2019-08-05 13:20:00,67.62,67.66,67.6,67.64,16339.0,58.0459,58.0802,58.0287,58.063,16339.0
2019-08-05 13:25:00,67.64,67.65,67.54,67.56,21099.0,58.063,58.0716,57.9772,57.9944,21099.0
2019-08-05 13:30:00,67.55,67.68,67.54,67.68,14841.0,57.9858,58.0974,57.9772,58.0974,14841.0
2019-08-05 13:35:00,67.69,67.81,67.69,67.78,8583.0,58.106,58.209,58.106,58.1832,8583.0
2019-08-05 13:40:00,67.81,67.82,67.71,67.74,14141.0,58.209,58.2175,58.1231,58.1489,14141.0
2019-08-05 13:45:00,67.74,67.77,67.73,67.75,9920.0,58.1489,58.1746,58.1403,58.1575,9920.0
2019-08-05 13:50:00,67.75,67.77,67.71,67.75,30492.0,58.1575,58.1746,58.1231,58.1575,30492.0
2019-08-05 13:55:00,67.75,67.77,67.7,67.72,14713.0,58.1575,58.1746,58.1145,58.1317,14713.0
2019-08-05 14:00:00,67.72,67.73,67.66,67.68,14081.0,58.1317,58.1403,58.0802,58.0974,14081.0
2019-08-05 14:05:00,67.67,67.72,67.65,67.68,9858.0,58.0888,58.1317,58.0716,58.0974,9858.0
2019-08-05 14:10:00,67.67,67.74,67.66,67.72,12807.0,58.0888,58.1489,58.0802,58.1317,12807.0
2019-08-05 14:15:00,67.72,67.72,67.63,67.63,16315.0,58.1317,58.1317,58.0545,58.0545,16315.0
2019-08-05 14:20:00,67.62,67.67,67.62,67.66,14679.0,58.0459,58.0888,58.0459,58.0802,14679.0
2019-08-05 14:25:00,67.66,67.66,67.46,67.49,47935.0,58.0802,58.0802,57.9085,57.9343,47935.0
2019-08-05 14:30:00,67.5,67.52,67.4,67.42,13910.0,57.9429,57.96,57.857,57.8742,13910.0
2019-08-05 14:35:00,67.41,67.46,67.39,67.39,23114.0,57.8656,57.9085,57.8484,57.8484,23114.0
2019-08-05 14:40:00,67.39,67.4,67.27,67.27,32316.0,57.8484,57.857,57.7454,57.7454,32316.0
2019-08-05 14:45:00,67.27,67.4,67.26,67.35,11381.0,57.7454,57.857,57.7368,57.8141,11381.0
2019-08-05 14:50:00,67.34,67.4,67.26,67.29,15002.0,57.8055,57.857,57.7368,57.7626,15002.0
2019-08-05 14:55:00,67.29,67.31,67.22,67.27,21411.0,57.7626,57.7798,57.7025,57.7454,21411.0
2019-08-05 15:00:00,67.27,67.28,66.97,66.97,23787.0,57.7454,57.754,57.4879,57.4879,23787.0
2019-08-05 15:05:00,66.97,66.97,66.78,66.8,25986.0,57.4879,57.4879,57.3248,57.342,25986.0
2019-08-05 15:10:00,66.82,67.15,66.82,67.15,19953.0,57.3591,57.6424,57.3591,57.6424,19953.0
2019-08-05 15:15:00,67.14,67.22,66.99,67.21,17398.0,57.6338,57.7025,57.5051,57.6939,17398.0
2019-08-05 15:20:00,67.18,67.39,67.18,67.26,20456.0,57.6682,57.8484,57.6682,57.7368,20456.0
2019-08-05 15:25:00,67.28,67.37,67.24,67.28,40407.0,57.754,57.8313,57.7197,57.754,40407.0
2019-08-05 15:30:00,67.28,67.39,67.18,67.35,43111.0,57.754,57.8484,57.6682,57.8141,43111.0
2019-08-05 15:35:00,67.35,67.46,67.34,67.42,38508.0,57.8141,57.9085,57.8055,57.8742,38508.0
2019-08-05 15:40:00,67.42,67.52,67.36,67.52,43384.0,57.8742,57.96,57.8227,57.96,43384.0
2019-08-05 15:45:00,67.53,67.58,67.39,67.45,52979.0,57.9686,58.0115,57.8484,57.8999,52979.0
2019-08-05 15:50:00,67.45,67.55,67.36,67.52,521812.0,57.8999,57.9858,57.8227,57.96,521812.0
2019-08-05 15:55:00,67.52,67.52,67.14,67.14,1021297.0,57.96,57.96,57.6338,57.6338,1021297.0
2019-08-06 09:30:00,67.46,67.85,66.89,67.67,117845.0,57.9085,58.2433,57.4192,58.0888,117845.0
2019-08-06 09:35:00,67.64,68.31,67.62,68.27,90833.0,58.063,58.6382,58.0459,58.6038,90833.0
2019-08-06 09:40:00,68.27,68.75,68.22,68.68,147796.0,58.6038,59.0159,58.5609,58.9558,147796.0
2019-08-06 09:45:00,68.69,68.69,68.26,68.38,147459.0,58.9644,58.9644,58.5953,58.6983,147459.0
2019-08-06 09:50:00,68.35,68.35,68.07,68.07,179082.0,58.6725,58.6725,58.4322,58.4322,179082.0
2019-08-06 09:55:00,68.07,68.17,67.94,68.17,43769.0,58.4322,58.518,58.3206,58.518,43769.0
2019-08-06 10:00:00,68.17,68.23,68.09,68.13,29256.0,58.518,58.5695,58.4493,58.4837,29256.0
2019-08-06 10:05:00,68.12,68.23,68.1,68.15,17599.0,58.4751,58.5695,58.4579,58.5008,17599.0
2019-08-06 10:10:00,68.15,68.18,67.93,68.03,259326.0,58.5008,58.5266,58.312,58.3978,259326.0
2019-08-06 10:15:00,67.97,67.99,67.83,67.97,26794.0,58.3463,58.3635,58.2261,58.3463,26794.0
2019-08-06 10:20:00,67.97,68.1,67.86,68.09,27076.0,58.3463,58.4579,58.2519,58.4493,27076.0
2019-08-06 10:25:00,68.11,68.15,67.89,68.0,19706.0,58.4665,58.5008,58.2776,58.3721,19706.0
2019-08-06 10:30:00,68.01,68.15,67.99,68.12,141444.0,58.3806,58.5008,58.3635,58.4751,141444.0
2019-08-06 10:35:00,68.12,68.16,68.03,68.11,25353.0,58.4751,58.5094,58.3978,58.4665,25353.0
2019-08-06 10:40:00,68.07,68.4,68.07,68.36,137124.0,58.4322,58.7154,58.4322,58.6811,137124.0
2019-08-06 10:45:00,68.34,68.42,68.21,68.35,61014.0,58.6639,58.7326,58.5523,58.6725,61014.0
2019-08-06 10:50:00,68.33,68.34,68.23,68.26,13150.0,58.6553,58.6639,58.5695,58.5953,13150.0
2019-08-06 10:55:00,68.26,68.29,68.04,68.16,15300.0,58.5953,58.621,58.4064,58.5094,15300.0
2019-08-06 11:00:00,68.14,68.16,67.95,67.96,11332.0,58.4922,58.5094,58.3291,58.3377,11332.0
2019-08-06 11:05:00,67.98,68.02,67.79,67.82,31581.0,58.3549,58.3892,58.1918,58.2175,31581.0
2019-08-06 11:10:00,67.82,67.96,67.8,67.9,31330.0,58.2175,58.3377,58.2004,58.2862,31330.0
2019-08-06 11:15:00,67.9,67.94,67.78,67.81,27363.0,58.2862,58.3206,58.1832,58.209,27363.0
2019-08-06 11:20:00,67.8,67.98,67.79,67.97,20322.0,58.2004,58.3549,58.1918,58.3463,20322.0
2019-08-06 11:25:00,67.97,68.08,67.95,68.03,7160.0,58.3463,58.4407,58.3291,58.3978,7160.0
2019-08-06 11:30:00,68.04,68.06,67.9,67.93,12628.0,58.4064,58.4236,58.2862,58.312,12628.0
2019-08-06 11:35:00,67.94,67.98,67.89,67.98,7709.0,58.3206,58.3549,58.2776,58.3549,7709.0
2019-08-06 11:40:00,67.96,68.14,67.95,68.14,6059.0,58.3377,58.4922,58.3291,58.4922,6059.0
2019-08-06 11:45:00,68.14,68.17,68.08,68.13,645374.0,58.4922,58.518,58.4407,58.4837,645374.0
2019-08-06 11:50:00,68.13,68.15,67.97,67.99,68541.0,58.4837,58.5008,58.3463,58.3635,68541.0
2019-08-06 11:55:00,67.99,68.1,67.96,68.1,85667.0,58.3635,58.4579,58.3377,58.4579,85667.0
2019-08-06 12:00:00,68.1,68.14,68.03,68.13,47128.0,58.4579,58.4922,58.3978,58.4837,47128.0
2019-08-06 12:05:00,68.13,68.14,67.96,68.0,11508.0,58.4837,58.4922,58.3377,58.3721,11508.0
2019-08-06 12:10:00,67.99,68.12,67.99,68.1,5310.0,58.3635,58.4751,58.3635,58.4579,5310.0
2019-08-06 12:15:00,68.12,68.13,68.04,68.07,12530.0,58.4751,58.4837,58.4064,58.4322,12530.0
2019-08-06 12:20:00,68.09,68.15,68.05,68.09,14359.0,58.4493,58.5008,58.415,58.4493,14359.0
2019-08-06 12:25:00,68.1,68.11,68.06,68.08,15215.0,58.4579,58.4665,58.4236,58.4407,15215.0
2019-08-06 12:30:00,68.07,68.11,68.05,68.09,15817.0,58.4322,58.4665,58.415,58.4493,15817.0
2019-08-06 12:35:00,68.11,68.21,68.1,68.2,12066.0,58.4665,58.5523,58.4579,58.5437,12066.0
2019-08-06 12:40:00,68.21,68.26,68.18,68.24,8835.0,58.5523,58.5953,58.5266,58.5781,8835.0
2019-08-06 12:45:00,68.24,68.28,68.21,68.21,9355.0,58.5781,58.6124,58.5523,58.5523,9355.0
2019-08-06 12:50:00,68.23,68.23,68.2,68.22,3227.0,58.5695,58.5695,58.5437,58.5609,3227.0
2019-08-06 12:55:00,68.24,68.3,68.21,68.27,12181.0,58.5781,58.6296,58.5523,58.6038,12181.0
2019-08-06 13:00:00,68.28,68.39,68.28,68.35,10098.0,58.6124,58.7068,58.6124,58.6725,10098.0
2019-08-06 13:05:00,68.33,68.48,68.33,68.47,10475.0,58.6553,58.7841,58.6553,58.7755,10475.0
2019-08-06 13:10:00,68.47,68.47,68.39,68.44,9233.0,58.7755,58.7755,58.7068,58.7498,9233.0
2019-08-06 13:15:00,68.46,68.47,68.37,68.43,6884.0,58.7669,58.7755,58.6897,58.7412,6884.0
2019-08-06 13:20:00,68.44,68.47,68.39,68.45,14268.0,58.7498,58.7755,58.7068,58.7583,14268.0
2019-08-06 13:25:00,68.46,68.47,68.38,68.38,13823.0,58.7669,58.7755,58.6983,58.6983,13823.0
2019-08-06 13:30:00,68.39,68.45,68.35,68.45,7855.0,58.7068,58.7583,58.6725,58.7583,7855.0
2019-08-06 13:35:00,68.46,68.57,68.42,68.56,13393.0,58.7669,58.8614,58.7326,58.8528,13393.0
2019-08-06 13:40:00,68.56,68.61,68.5,68.6,12419.0,58.8528,58.8957,58.8013,58.8871,12419.0
2019-08-06 13:45:00,68.61,68.62,68.5,68.54,11676.0,58.8957,58.9043,58.8013,58.8356,11676.0
2019-08-06 13:50:00,68.54,68.61,68.5,68.61,5857.0,58.8356,58.8957,58.8013,58.8957,5857.0
2019-08-06 13:55:00,68.6,68.63,68.58,68.61,19342.0,58.8871,58.9129,58.8699,58.8957,19342.0
2019-08-06 14:00:00,68.6,68.62,68.47,68.48,18939.0,58.8871,58.9043,58.7755,58.7841,18939.0
2019-08-06 14:05:00,68.47,68.53,68.44,68.51,18032.0,58.7755,58.827,58.7498,58.8099,18032.0
2019-08-06 14:10:00,68.53,68.7,68.53,68.69,10473.0,58.827,58.973,58.827,58.9644,10473.0
2019-08-06 14:15:00,68.71,68.86,68.7,68.84,29267.0,58.9815,59.1103,58.973,59.0931,29267.0
2019-08-06 14:20:00,68.87,68.95,68.84,68.94,28002.0,59.1189,59.1876,59.0931,59.179,28002.0
2019-08-06 14:25:00,68.94,69.01,68.9,68.9,20133.0,59.179,59.2391,59.1446,59.1446,20133.0
2019-08-06 14:30:00,68.91,69.05,68.9,68.98,19009.0,59.1532,59.2734,59.1446,59.2133,19009.0
2019-08-06 14:35:00,68.98,69.01,68.8,68.81,39165.0,59.2133,59.2391,59.0588,59.0674,39165.0
2019-08-06 14:40:00,68.81,68.84,68.74,68.81,23648.0,59.0674,59.0931,59.0073,59.0674,23648.0
2019-08-06 14:45:00,68.8,68.8,68.73,68.77,23646.0,59.0588,59.0588,58.9987,59.033,23646.0
2019-08-06 14:50:00,68.78,68.83,68.73,68.79,27618.0,59.0416,59.0845,58.9987,59.0502,27618.0
2019-08-06 14:55:00,68.79,68.82,68.77,68.81,23067.0,59.0502,59.076,59.033,59.0674,23067.0
2019-08-06 15:00:00,68.82,68.84,68.59,68.6,31173.0,59.076,59.0931,58.8785,58.8871,31173.0
2019-08-06 15:05:00,68.6,68.63,68.55,68.55,17316.0,58.8871,58.9129,58.8442,58.8442,17316.0
2019-08-06 15:10:00,68.52,68.62,68.52,68.61,21165.0,58.8184,58.9043,58.8184,58.8957,21165.0
2019-08-06 15:15:00,68.61,68.63,68.55,68.59,19940.0,58.8957,58.9129,58.8442,58.8785,19940.0
2019-08-06 15:20:00,68.59,68.66,68.57,68.61,28651.0,58.8785,58.9386,58.8614,58.8957,28651.0
2019-08-06 15:25:00,68.61,68.62,68.47,68.51,25547.0,58.8957,58.9043,58.7755,58.8099,25547.0
2019-08-06 15:30:00,68.5,68.51,68.39,68.41,39573.0,58.8013,58.8099,58.7068,58.724,39573.0
2019-08-06 15:35:00,68.41,68.43,68.37,68.42,34777.0,58.724,58.7412,58.6897,58.7326,34777.0
2019-08-06 15:40:00,68.42,68.62,68.42,68.61,32384.0,58.7326,58.9043,58.7326,58.8957,32384.0
2019-08-06 15:45:00,68.61,68.7,68.54,68.7,48242.0,58.8957,58.973,58.8356,58.973,48242.0
2019-08-06 15:50:00,68.69,68.77,68.66,68.69,62371.0,58.9644,59.033,58.9386,58.9644,62371.0
2019-08-06 15:55:00,68.69,68.75,68.56,68.6,181004.0,58.9644,59.0159,58.8528,58.8871,181004.0
2019-08-07 09:30:00,68.18,68.3,67.95,68.2,43748.0,58.5266,58.6296,58.3291,58.5437,43748.0
2019-08-07 09:35:00,68.19,68.42,68.16,68.21,5665.0,58.5352,58.7326,58.5094,58.5523,5665.0
2019-08-07 09:40:00,68.21,68.23,67.78,67.8,18464.0,58.5523,58.5695,58.1832,58.2004,18464.0
2019-08-07 09:45:00,67.79,67.86,67.54,67.74,15837.0,58.1918,58.2519,57.9772,58.1489,15837.0
2019-08-07 09:50:00,67.75,68.03,67.73,67.92,19058.0,58.1575,58.3978,58.1403,58.3034,19058.0
2019-08-07 09:55:00,67.92,68.19,67.91,67.96,14426.0,58.3034,58.5352,58.2948,58.3377,14426.0
2019-08-07 10:00:00,68.01,68.13,67.84,68.01,11765.0,58.3806,58.4837,58.2347,58.3806,11765.0
2019-08-07 10:05:00,68.01,68.21,67.98,68.19,11100.0,58.3806,58.5523,58.3549,58.5352,11100.0
2019-08-07 10:10:00,68.21,68.33,68.12,68.24,22265.0,58.5523,58.6553,58.4751,58.5781,22265.0
2019-08-07 10:15:00,68.2,68.53,68.2,68.44,11290.0,58.5437,58.827,58.5437,58.7498,11290.0
2019-08-07 10:20:00,68.46,68.63,68.41,68.45,16073.0,58.7669,58.9129,58.724,58.7583,16073.0
2019-08-07 10:25:00,68.44,68.69,68.44,68.59,12470.0,58.7498,58.9644,58.7498,58.8785,12470.0
2019-08-07 10:30:00,68.61,68.89,68.61,68.87,45262.0,58.8957,59.1361,58.8957,59.1189,45262.0
2019-08-07 10:35:00,68.86,68.92,68.8,68.82,21014.0,59.1103,59.1618,59.0588,59.076,21014.0
2019-08-07 10:40:00,68.79,68.82,68.69,68.81,12406.0,59.0502,59.076,58.9644,59.0674,12406.0
2019-08-07 10:45:00,68.8,68.91,68.77,68.91,17145.0,59.0588,59.1532,59.033,59.1532,17145.0
2019-08-07 10:50:00,68.89,69.04,68.87,69.04,36474.0,59.1361,59.2648,59.1189,59.2648,36474.0
2019-08-07 10:55:00,69.06,69.06,68.93,69.02,24400.0,59.282,59.282,59.1704,59.2476,24400.0
2019-08-07 11:00:00,69.02,69.1,68.97,69.06,24387.0,59.2476,59.3163,59.2047,59.282,24387.0
2019-08-07 11:05:00,69.06,69.07,68.97,69.02,16148.0,59.282,59.2906,59.2047,59.2476,16148.0
2019-08-07 11:10:00,69.02,69.15,69.0,69.1,16203.0,59.2476,59.3592,59.2305,59.3163,16203.0
2019-08-07 11:15:00,69.11,69.15,69.02,69.11,25068.0,59.3249,59.3592,59.2476,59.3249,25068.0
2019-08-07 11:20:00,69.1,69.13,68.98,69.01,15951.0,59.3163,59.3421,59.2133,59.2391,15951.0
2019-08-07 11:25:00,69.01,69.09,68.97,69.03,14298.0,59.2391,59.3077,59.2047,59.2562,14298.0
2019-08-07 11:30:00,69.01,69.01,68.91,68.96,12551.0,59.2391,59.2391,59.1532,59.1961,12551.0
2019-08-07 11:35:00,68.98,69.12,68.95,69.08,14588.0,59.2133,59.3335,59.1876,59.2991,14588.0
2019-08-07 11:40:00,69.09,69.11,68.93,68.99,18260.0,59.3077,59.3249,59.1704,59.2219,18260.0
2019-08-07 11:45:00,69.01,69.07,68.91,69.07,29423.0,59.2391,59.2906,59.1532,59.2906,29423.0
2019-08-07 11:50:00,69.06,69.11,68.95,68.98,20118.0,59.282,59.3249,59.1876,59.2133,20118.0
2019-08-07 11:55:00,69.0,69.1,68.93,68.95,11612.0,59.2305,59.3163,59.1704,59.1876,11612.0
2019-08-07 12:00:00,68.93,68.98,68.82,68.84,13036.0,59.1704,59.2133,59.076,59.0931,13036.0
2019-08-07 12:05:00,68.85,68.88,68.81,68.84,15951.0,59.1017,59.1275,59.0674,59.0931,15951.0
2019-08-07 12:10:00,68.84,68.96,68.78,68.96,23936.0,59.0931,59.1961,59.0416,59.1961,23936.0
2019-08-07 12:15:00,68.97,69.06,68.96,68.97,13590.0,59.2047,59.282,59.1961,59.2047,13590.0
2019-08-07 12:20:00,68.94,68.94,68.89,68.93,14813.0,59.179,59.179,59.1361,59.1704,14813.0
2019-08-07 12:25:00,68.93,69.02,68.86,69.02,14145.0,59.1704,59.2476,59.1103,59.2476,14145.0
2019-08-07 12:30:00,69.01,69.16,69.0,69.12,21085.0,59.2391,59.3678,59.2305,59.3335,21085.0
2019-08-07 12:35:00,69.11,69.22,69.08,69.22,13729.0,59.3249,59.4193,59.2991,59.4193,13729.0
2019-08-07 12:40:00,69.23,69.27,69.21,69.24,18654.0,59.4279,59.4622,59.4107,59.4365,18654.0
2019-08-07 12:45:00,69.26,69.31,69.24,69.26,17365.0,59.4537,59.4966,59.4365,59.4537,17365.0
2019-08-07 12:50:00,69.27,69.38,69.26,69.37,13334.0,59.4622,59.5567,59.4537,59.5481,13334.0
2019-08-07 12:55:00,69.37,69.37,69.31,69.37,12402.0,59.5481,59.5481,59.4966,59.5481,12402.0
2019-08-07 13:00:00,69.37,69.46,69.33,69.38,18610.0,59.5481,59.6253,59.5138,59.5567,18610.0
2019-08-07 13:05:00,69.37,69.48,69.37,69.48,11461.0,59.5481,59.6425,59.5481,59.6425,11461.0
2019-08-07 13:10:00,69.48,69.49,69.36,69.41,12564.0,59.6425,59.6511,59.5395,59.5824,12564.0
2019-08-07 13:15:00,69.42,69.48,69.41,69.47,13375.0,59.591,59.6425,59.5824,59.6339,13375.0
2019-08-07 13:20:00,69.46,69.5,69.41,69.45,15013.0,59.6253,59.6597,59.5824,59.6168,15013.0
2019-08-07 13:25:00,69.45,69.45,69.38,69.39,11471.0,59.6168,59.6168,59.5567,59.5653,11471.0
2019-08-07 13:30:00,69.41,69.61,69.41,69.55,21266.0,59.5824,59.7541,59.5824,59.7026,21266.0
2019-08-07 13:35:00,69.56,69.67,69.54,69.67,14869.0,59.7112,59.8056,59.694,59.8056,14869.0
2019-08-07 13:40:00,69.68,69.77,69.62,69.62,20558.0,59.8142,59.8915,59.7627,59.7627,20558.0
2019-08-07 13:45:00,69.63,69.67,69.6,69.66,11693.0,59.7713,59.8056,59.7455,59.797,11693.0
2019-08-07 13:50:00,69.66,69.73,69.62,69.66,12839.0,59.797,59.8571,59.7627,59.797,12839.0
2019-08-07 13:55:00,69.66,69.67,69.59,69.67,30487.0,59.797,59.8056,59.7369,59.8056,30487.0
2019-08-07 14:00:00,69.67,69.75,69.66,69.71,27538.0,59.8056,59.8743,59.797,59.8399,27538.0
2019-08-07 14:05:00,69.73,69.9,69.72,69.9,26798.0,59.8571,60.003,59.8485,60.003,26798.0
2019-08-07 14:10:00,69.91,69.96,69.83,69.9,27654.0,60.0116,60.0546,59.943,60.003,27654.0
2019-08-07 14:15:00,69.9,69.9,69.7,69.72,37814.0,60.003,60.003,59.8314,59.8485,37814.0
2019-08-07 14:20:00,69.74,69.76,69.67,69.67,33636.0,59.8657,59.8829,59.8056,59.8056,33636.0
2019-08-07 14:25:00,69.66,69.76,69.6,69.73,30230.0,59.797,59.8829,59.7455,59.8571,30230.0
2019-08-07 14:30:00,69.74,69.86,69.71,69.82,19227.0,59.8657,59.9687,59.8399,59.9344,19227.0
2019-08-07 14:35:00,69.83,69.86,69.75,69.75,17336.0,59.943,59.9687,59.8743,59.8743,17336.0
2019-08-07 14:40:00,69.72,69.88,69.69,69.84,20930.0,59.8485,59.9859,59.8228,59.9515,20930.0
2019-08-07 14:45:00,69.84,69.86,69.8,69.81,14955.0,59.9515,59.9687,59.9172,59.9258,14955.0
2019-08-07 14:50:00,69.8,69.93,69.8,69.92,16862.0,59.9172,60.0288,59.9172,60.0202,16862.0
2019-08-07 14:55:00,69.91,69.95,69.83,69.93,13707.0,60.0116,60.046,59.943,60.0288,13707.0
2019-08-07 15:00:00,69.93,69.94,69.66,69.71,23196.0,60.0288,60.0374,59.797,59.8399,23196.0
2019-08-07 15:05:00,69.71,69.79,69.71,69.73,17652.0,59.8399,59.9086,59.8399,59.8571,17652.0
2019-08-07 15:10:00,69.73,69.82,69.7,69.81,17929.0,59.8571,59.9344,59.8314,59.9258,17929.0
2019-08-07 15:15:00,69.82,69.89,69.73,69.86,29686.0,59.9344,59.9945,59.8571,59.9687,29686.0
2019-08-07 15:20:00,69.85,69.93,69.85,69.86,21345.0,59.9601,60.0288,59.9601,59.9687,21345.0
2019-08-07 15:25:00,69.86,69.96,69.82,69.95,20455.0,59.9687,60.0546,59.9344,60.046,20455.0
2019-08-07 15:30:00,69.95,69.99,69.89,69.96,44839.0,60.046,60.0803,59.9945,60.0546,44839.0
2019-08-07 15:35:00,69.95,70.05,69.86,70.05,44594.0,60.046,60.1318,59.9687,60.1318,44594.0
2019-08-07 15:40:00,70.06,70.08,69.98,70.02,67353.0,60.1404,60.1576,60.0717,60.1061,67353.0
2019-08-07 15:45:00,70.01,70.07,69.95,70.07,85579.0,60.0975,60.149,60.046,60.149,85579.0
2019-08-07 15:50:00,70.06,70.06,69.86,69.9,86353.0,60.1404,60.1404,59.9687,60.003,86353.0
2019-08-07 15:55:00,69.91,70.04,69.86,69.88,185725.0,60.0116,60.1232,59.9687,59.9859,185725.0
2019-08-08 09:30:00,69.88,69.95,69.53,69.61,33143.0,59.9859,60.046,59.6854,59.7541,33143.0
2019-08-08 09:35:00,69.61,69.84,69.61,69.81,11965.0,59.7541,59.9515,59.7541,59.9258,11965.0
2019-08-08 09:40:00,69.83,70.05,69.83,69.97,5278.0,59.943,60.1318,59.943,60.0631,5278.0
2019-08-08 09:45:00,69.97,70.17,69.91,70.03,17768.0,60.0631,60.2348,60.0116,60.1146,17768.0
2019-08-08 09:50:00,70.01,70.2,69.96,70.18,10690.0,60.0975,60.2606,60.0546,60.2434,10690.0
2019-08-08 09:55:00,70.15,70.23,70.03,70.05,21622.0,60.2177,60.2863,60.1146,60.1318,21622.0
2019-08-08 10:00:00,70.03,70.17,70.01,70.07,12972.0,60.1146,60.2348,60.0975,60.149,12972.0
2019-08-08 10:05:00,70.06,70.22,70.04,70.22,8469.0,60.1404,60.2777,60.1232,60.2777,8469.0
2019-08-08 10:10:00,70.24,70.32,70.17,70.24,16993.0,60.2949,60.3636,60.2348,60.2949,16993.0
2019-08-08 10:15:00,70.26,70.34,70.22,70.33,49590.0,60.3121,60.3807,60.2777,60.3722,49590.0
2019-08-08 10:20:00,70.33,70.36,70.26,70.27,19740.0,60.3722,60.3979,60.3121,60.3207,19740.0
2019-08-08 10:25:00,70.27,70.31,70.17,70.17,15519.0,60.3207,60.355,60.2348,60.2348,15519.0
2019-08-08 10:30:00,70.17,70.31,70.16,70.25,12796.0,60.2348,60.355,60.2262,60.3035,12796.0
2019-08-08 10:35:00,70.24,70.25,70.18,70.18,14840.0,60.2949,60.3035,60.2434,60.2434,14840.0
2019-08-08 10:40:00,70.19,70.29,70.17,70.29,8355.0,60.252,60.3378,60.2348,60.3378,8355.0
2019-08-08 10:45:00,70.3,70.37,70.21,70.37,68646.0,60.3464,60.4065,60.2692,60.4065,68646.0
2019-08-08 10:50:00,70.37,70.48,70.37,70.43,17606.0,60.4065,60.5009,60.4065,60.458,17606.0
2019-08-08 10:55:00,70.42,70.44,70.27,70.27,8836.0,60.4494,60.4666,60.3207,60.3207,8836.0
2019-08-08 11:00:00,70.26,70.27,70.22,70.24,6796.0,60.3121,60.3207,60.2777,60.2949,6796.0
2019-08-08 11:05:00,70.23,70.23,70.18,70.2,19368.0,60.2863,60.2863,60.2434,60.2606,19368.0
2019-08-08 11:10:00,70.19,70.22,70.17,70.21,10834.0,60.252,60.2777,60.2348,60.2692,10834.0
2019-08-08 11:15:00,70.21,70.35,70.18,70.32,10424.0,60.2692,60.3893,60.2434,60.3636,10424.0
2019-08-08 11:20:00,70.33,70.39,70.3,70.35,6376.0,60.3722,60.4237,60.3464,60.3893,6376.0
2019-08-08 11:25:00,70.35,70.36,70.28,70.28,6767.0,60.3893,60.3979,60.3292,60.3292,6767.0
2019-08-08 11:30:00,70.28,70.44,70.24,70.41,17136.0,60.3292,60.4666,60.2949,60.4408,17136.0
2019-08-08 11:35:00,70.39,70.45,70.37,70.45,7037.0,60.4237,60.4752,60.4065,60.4752,7037.0
2019-08-08 11:40:00,70.47,70.54,70.42,70.52,10277.0,60.4923,60.5524,60.4494,60.5353,10277.0
2019-08-08 11:45:00,70.51,70.51,70.38,70.38,8214.0,60.5267,60.5267,60.4151,60.4151,8214.0
2019-08-08 11:50:00,70.36,70.39,70.3,70.32,8620.0,60.3979,60.4237,60.3464,60.3636,8620.0
2019-08-08 11:55:00,70.33,70.38,70.33,70.36,13666.0,60.3722,60.4151,60.3722,60.3979,13666.0
2019-08-08 12:00:00,70.35,70.42,70.32,70.33,9169.0,60.3893,60.4494,60.3636,60.3722,9169.0
2019-08-08 12:05:00,70.33,70.38,70.32,70.37,6248.0,60.3722,60.4151,60.3636,60.4065,6248.0
2019-08-08 12:10:00,70.36,70.39,70.35,70.39,3996.0,60.3979,60.4237,60.3893,60.4237,3996.0
2019-08-08 12:15:00,70.39,70.48,70.37,70.46,7622.0,60.4237,60.5009,60.4065,60.4838,7622.0
2019-08-08 12:20:00,70.46,70.47,70.41,70.41,5649.0,60.4838,60.4923,60.4408,60.4408,5649.0
2019-08-08 12:25:00,70.41,70.46,70.4,70.44,6734.0,60.4408,60.4838,60.4323,60.4666,6734.0
2019-08-08 12:30:00,70.45,70.47,70.43,70.46,3702.0,60.4752,60.4923,60.458,60.4838,3702.0
2019-08-08 12:35:00,70.46,70.5,70.41,70.43,7635.0,60.4838,60.5181,60.4408,60.458,7635.0
2019-08-08 12:40:00,70.44,70.49,70.42,70.46,5644.0,60.4666,60.5095,60.4494,60.4838,5644.0
2019-08-08 12:45:00,70.47,70.51,70.45,70.46,5124.0,60.4923,60.5267,60.4752,60.4838,5124.0
2019-08-08 12:50:00,70.47,70.55,70.47,70.52,5052.0,60.4923,60.561,60.4923,60.5353,5052.0
2019-08-08 12:55:00,70.53,70.55,70.51,70.53,4620.0,60.5438,60.561,60.5267,60.5438,4620.0
2019-08-08 13:00:00,70.54,70.6,70.54,70.59,6539.0,60.5524,60.6039,60.5524,60.5954,6539.0
2019-08-08 13:05:00,70.59,70.6,70.48,70.49,3856.0,60.5954,60.6039,60.5009,60.5095,3856.0
2019-08-08 13:10:00,70.49,70.55,70.48,70.54,3980.0,60.5095,60.561,60.5009,60.5524,3980.0
2019-08-08 13:15:00,70.54,70.59,70.52,70.53,6949.0,60.5524,60.5954,60.5353,60.5438,6949.0
2019-08-08 13:20:00,70.53,70.59,70.52,70.55,4221.0,60.5438,60.5954,60.5353,60.561,4221.0
2019-08-08 13:25:00,70.54,70.56,70.49,70.49,7989.0,60.5524,60.5696,60.5095,60.5095,7989.0
2019-08-08 13:30:00,70.51,70.57,70.51,70.55,6043.0,60.5267,60.5782,60.5267,60.561,6043.0
2019-08-08 13:35:00,70.56,70.61,70.55,70.56,3895.0,60.5696,60.6125,60.561,60.5696,3895.0
2019-08-08 13:40:00,70.57,70.64,70.57,70.62,12886.0,60.5782,60.6383,60.5782,60.6211,12886.0
2019-08-08 13:45:00,70.63,70.66,70.59,70.6,8556.0,60.6297,60.6554,60.5954,60.6039,8556.0
2019-08-08 13:50:00,70.59,70.63,70.58,70.63,7068.0,60.5954,60.6297,60.5868,60.6297,7068.0
2019-08-08 13:55:00,70.62,70.63,70.53,70.55,6169.0,60.6211,60.6297,60.5438,60.561,6169.0
2019-08-08 14:00:00,70.54,70.55,70.46,70.5,8131.0,60.5524,60.561,60.4838,60.5181,8131.0
2019-08-08 14:05:00,70.5,70.54,70.46,70.49,11709.0,60.5181,60.5524,60.4838,60.5095,11709.0
2019-08-08 14:10:00,70.49,70.56,70.48,70.56,7095.0,60.5095,60.5696,60.5009,60.5696,7095.0
2019-08-08 14:15:00,70.56,70.58,70.5,70.53,10009.0,60.5696,60.5868,60.5181,60.5438,10009.0
2019-08-08 14:20:00,70.53,70.59,70.53,70.56,11774.0,60.5438,60.5954,60.5438,60.5696,11774.0
2019-08-08 14:25:00,70.56,70.57,70.5,70.5,10382.0,60.5696,60.5782,60.5181,60.5181,10382.0
2019-08-08 14:30:00,70.5,70.54,70.47,70.47,12996.0,60.5181,60.5524,60.4923,60.4923,12996.0
2019-08-08 14:35:00,70.47,70.5,70.43,70.48,10214.0,60.4923,60.5181,60.458,60.5009,10214.0
2019-08-08 14:40:00,70.48,70.53,70.45,70.53,11455.0,60.5009,60.5438,60.4752,60.5438,11455.0
2019-08-08 14:45:00,70.53,70.53,70.41,70.42,8549.0,60.5438,60.5438,60.4408,60.4494,8549.0
2019-08-08 14:50:00,70.44,70.5,70.43,70.48,11914.0,60.4666,60.5181,60.458,60.5009,11914.0
2019-08-08 14:55:00,70.46,70.52,70.44,70.47,12184.0,60.4838,60.5353,60.4666,60.4923,12184.0
2019-08-08 15:00:00,70.47,70.58,70.47,70.58,13056.0,60.4923,60.5868,60.4923,60.5868,13056.0
2019-08-08 15:05:00,70.58,70.68,70.57,70.64,16695.0,60.5868,60.6726,60.5782,60.6383,16695.0
2019-08-08 15:10:00,70.64,70.65,70.53,70.57,14368.0,60.6383,60.6469,60.5438,60.5782,14368.0
2019-08-08 15:15:00,70.56,70.58,70.5,70.54,20820.0,60.5696,60.5868,60.5181,60.5524,20820.0
2019-08-08 15:20:00,70.56,70.57,70.5,70.54,16980.0,60.5696,60.5782,60.5181,60.5524,16980.0
2019-08-08 15:25:00,70.55,70.6,70.48,70.57,22751.0,60.561,60.6039,60.5009,60.5782,22751.0
2019-08-08 15:30:00,70.56,70.72,70.54,70.7,35301.0,60.5696,60.7069,60.5524,60.6898,35301.0
2019-08-08 15:35:00,70.71,70.76,70.7,70.73,30280.0,60.6984,60.7413,60.6898,60.7155,30280.0
2019-08-08 15:40:00,70.74,70.84,70.72,70.8,45726.0,60.7241,60.81,60.7069,60.7756,45726.0
2019-08-08 15:45:00,70.8,70.84,70.72,70.74,58026.0,60.7756,60.81,60.7069,60.7241,58026.0
2019-08-08 15:50:00,70.75,70.8,70.72,70.79,73548.0,60.7327,60.7756,60.7069,60.767,73548.0
2019-08-08 15:55:00,70.79,70.79,70.54,70.64,319846.0,60.767,60.767,60.5524,60.6383,319846.0
2019-08-09 09:30:00,70.41,70.72,70.33,70.59,42585.0,60.4408,60.7069,60.3722,60.5954,42585.0
2019-08-09 09:35:00,70.59,70.79,70.59,70.73,14072.0,60.5954,60.767,60.5954,60.7155,14072.0
2019-08-09 09:40:00,70.72,70.78,70.64,70.77,6894.0,60.7069,60.7585,60.6383,60.7499,6894.0
2019-08-09 09:45:00,70.78,70.8,70.64,70.8,24476.0,60.7585,60.7756,60.6383,60.7756,24476.0
2019-08-09 09:50:00,70.74,70.8,70.69,70.71,12458.0,60.7241,60.7756,60.6812,60.6984,12458.0
2019-08-09 09:55:00,70.68,70.86,70.68,70.84,23747.0,60.6726,60.8271,60.6726,60.81,23747.0
2019-08-09 10:00:00,70.86,70.88,70.7,70.78,27234.0,60.8271,60.8443,60.6898,60.7585,27234.0
2019-08-09 10:05:00,70.8,70.8,70.59,70.65,31093.0,60.7756,60.7756,60.5954,60.6469,31093.0
2019-08-09 10:10:00,70.64,70.69,70.62,70.65,11167.0,60.6383,60.6812,60.6211,60.6469,11167.0
2019-08-09 10:15:00,70.65,70.65,70.51,70.58,22045.0,60.6469,60.6469,60.5267,60.5868,22045.0
2019-08-09 10:20:00,70.58,70.62,70.54,70.57,13510.0,60.5868,60.6211,60.5524,60.5782,13510.0
2019-08-09 10:25:00,70.58,70.77,70.57,70.7,27596.0,60.5868,60.7499,60.5782,60.6898,27596.0
2019-08-09 10:30:00,70.73,70.79,70.57,70.59,46005.0,60.7155,60.767,60.5782,60.5954,46005.0
2019-08-09 10:35:00,70.58,70.6,70.5,70.54,27372.0,60.5868,60.6039,60.5181,60.5524,27372.0
2019-08-09 10:40:00,70.53,70.53,70.42,70.49,17659.0,60.5438,60.5438,60.4494,60.5095,17659.0
2019-08-09 10:45:00,70.49,70.72,70.48,70.72,46230.0,60.5095,60.7069,60.5009,60.7069,46230.0
2019-08-09 10:50:00,70.71,70.77,70.64,70.64,24263.0,60.6984,60.7499,60.6383,60.6383,24263.0
2019-08-09 10:55:00,70.63,70.73,70.59,70.69,25540.0,60.6297,60.7155,60.5954,60.6812,25540.0
2019-08-09 11:00:00,70.69,70.73,70.58,70.6,17037.0,60.6812,60.7155,60.5868,60.6039,17037.0
2019-08-09 11:05:00,70.59,70.61,70.46,70.51,32363.0,60.5954,60.6125,60.4838,60.5267,32363.0
2019-08-09 11:10:00,70.5,70.59,70.49,70.58,10921.0,60.5181,60.5954,60.5095,60.5868,10921.0
2019-08-09 11:15:00,70.58,70.71,70.57,70.68,38515.0,60.5868,60.6984,60.5782,60.6726,38515.0
2019-08-09 11:20:00,70.68,70.76,70.67,70.68,27460.0,60.6726,60.7413,60.664,60.6726,27460.0
2019-08-09 11:25:00,70.67,70.67,70.55,70.56,32387.0,60.664,60.664,60.561,60.5696,32387.0
2019-08-09 11:30:00,70.56,70.68,70.54,70.67,23797.0,60.5696,60.6726,60.5524,60.664,23797.0
2019-08-09 11:35:00,70.64,70.67,70.59,70.59,24188.0,60.6383,60.664,60.5954,60.5954,24188.0
2019-08-09 11:40:00,70.59,70.66,70.5,70.51,23622.0,60.5954,60.6554,60.5181,60.5267,23622.0
2019-08-09 11:45:00,70.5,70.53,70.46,70.53,19881.0,60.5181,60.5438,60.4838,60.5438,19881.0
2019-08-09 11:50:00,70.53,70.53,70.39,70.42,15207.0,60.5438,60.5438,60.4237,60.4494,15207.0
2019-08-09 11:55:00,70.39,70.4,70.28,70.31,19568.0,60.4237,60.4323,60.3292,60.355,19568.0
2019-08-09 12:00:00,70.3,70.31,70.21,70.28,30801.0,60.3464,60.355,60.2692,60.3292,30801.0
2019-08-09 12:05:00,70.28,70.29,70.17,70.21,18845.0,60.3292,60.3378,60.2348,60.2692,18845.0
2019-08-09 12:10:00,70.2,70.27,70.19,70.22,16662.0,60.2606,60.3207,60.252,60.2777,16662.0
2019-08-09 12:15:00,70.22,70.22,70.13,70.14,19153.0,60.2777,60.2777,60.2005,60.2091,19153.0
2019-08-09 12:20:00,70.15,70.16,70.09,70.16,12604.0,60.2177,60.2262,60.1661,60.2262,12604.0
2019-08-09 12:25:00,70.16,70.26,70.13,70.23,14095.0,60.2262,60.3121,60.2005,60.2863,14095.0
2019-08-09 12:30:00,70.23,70.31,70.2,70.28,14307.0,60.2863,60.355,60.2606,60.3292,14307.0
2019-08-09 12:35:00,70.28,70.31,70.17,70.24,21928.0,60.3292,60.355,60.2348,60.2949,21928.0
2019-08-09 12:40:00,70.23,70.34,70.22,70.27,17247.0,60.2863,60.3807,60.2777,60.3207,17247.0
2019-08-09 12:45:00,70.26,70.31,70.26,70.31,8934.0,60.3121,60.355,60.3121,60.355,8934.0
2019-08-09 12:50:00,70.32,70.54,70.31,70.54,22690.0,60.3636,60.5524,60.355,60.5524,22690.0
2019-08-09 12:55:00,70.53,70.64,70.45,70.46,31334.0,60.5438,60.6383,60.4752,60.4838,31334.0
2019-08-09 13:00:00,70.43,70.47,70.42,70.44,14142.0,60.458,60.4923,60.4494,60.4666,14142.0
2019-08-09 13:05:00,70.44,70.56,70.43,70.56,22177.0,60.4666,60.5696,60.458,60.5696,22177.0
2019-08-09 13:10:00,70.55,70.61,70.52,70.57,27422.0,60.561,60.6125,60.5353,60.5782,27422.0
2019-08-09 13:15:00,70.56,70.66,70.54,70.61,14431.0,60.5696,60.6554,60.5524,60.6125,14431.0
2019-08-09 13:20:00,70.61,70.69,70.59,70.66,14846.0,60.6125,60.6812,60.5954,60.6554,14846.0
2019-08-09 13:25:00,70.65,70.78,70.64,70.75,16849.0,60.6469,60.7585,60.6383,60.7327,16849.0
2019-08-09 13:30:00,70.75,70.85,70.75,70.78,33364.0,60.7327,60.8185,60.7327,60.7585,33364.0
2019-08-09 13:35:00,70.78,70.82,70.72,70.75,16580.0,60.7585,60.7928,60.7069,60.7327,16580.0
2019-08-09 13:40:00,70.75,70.86,70.75,70.81,27490.0,60.7327,60.8271,60.7327,60.7842,27490.0
2019-08-09 13:45:00,70.81,70.83,70.74,70.77,16089.0,60.7842,60.8014,60.7241,60.7499,16089.0
2019-08-09 13:50:00,70.77,70.83,70.73,70.82,22542.0,60.7499,60.8014,60.7155,60.7928,22542.0
2019-08-09 13:55:00,70.83,70.85,70.77,70.78,18816.0,60.8014,60.8185,60.7499,60.7585,18816.0
2019-08-09 14:00:00,70.78,70.81,70.74,70.78,42455.0,60.7585,60.7842,60.7241,60.7585,42455.0
2019-08-09 14:05:00,70.78,70.82,70.77,70.79,19311.0,60.7585,60.7928,60.7499,60.767,19311.0
2019-08-09 14:10:00,70.8,70.86,70.78,70.81,18436.0,60.7756,60.8271,60.7585,60.7842,18436.0
2019-08-09 14:15:00,70.8,70.83,70.79,70.8,17248.0,60.7756,60.8014,60.767,60.7756,17248.0
2019-08-09 14:20:00,70.81,70.82,70.73,70.78,24248.0,60.7842,60.7928,60.7155,60.7585,24248.0
2019-08-09 14:25:00,70.79,70.87,70.74,70.77,16548.0,60.767,60.8357,60.7241,60.7499,16548.0
2019-08-09 14:30:00,70.76,70.84,70.75,70.79,19353.0,60.7413,60.81,60.7327,60.767,19353.0
2019-08-09 14:35:00,70.8,70.82,70.66,70.68,28343.0,60.7756,60.7928,60.6554,60.6726,28343.0
2019-08-09 14:40:00,70.69,70.73,70.67,70.67,24950.0,60.6812,60.7155,60.664,60.664,24950.0
2019-08-09 14:45:00,70.67,70.7,70.63,70.67,22038.0,60.664,60.6898,60.6297,60.664,22038.0
2019-08-09 14:50:00,70.67,70.71,70.65,70.71,24278.0,60.664,60.6984,60.6469,60.6984,24278.0
2019-08-09 14:55:00,70.72,70.78,70.64,70.65,22591.0,60.7069,60.7585,60.6383,60.6469,22591.0
2019-08-09 15:00:00,70.66,70.78,70.62,70.76,35706.0,60.6554,60.7585,60.6211,60.7413,35706.0
2019-08-09 15:05:00,70.77,70.88,70.74,70.84,22832.0,60.7499,60.8443,60.7241,60.81,22832.0
2019-08-09 15:10:00,70.83,70.84,70.74,70.78,23007.0,60.8014,60.81,60.7241,60.7585,23007.0
2019-08-09 15:15:00,70.78,70.8,70.68,70.69,23221.0,60.7585,60.7756,60.6726,60.6812,23221.0
2019-08-09 15:20:00,70.7,70.75,70.68,70.69,48983.0,60.6898,60.7327,60.6726,60.6812,48983.0
2019-08-09 15:25:00,70.7,70.71,70.56,70.63,76015.0,60.6898,60.6984,60.5696,60.6297,76015.0
2019-08-09 15:30:00,70.62,70.63,70.53,70.54,75087.0,60.6211,60.6297,60.5438,60.5524,75087.0
2019-08-09 15:35:00,70.54,70.54,70.35,70.44,104753.0,60.5524,60.5524,60.3893,60.4666,104753.0
2019-08-09 15:40:00,70.43,70.44,70.33,70.36,104805.0,60.458,60.4666,60.3722,60.3979,104805.0
2019-08-09 15:45:00,70.36,70.41,70.33,70.33,153444.0,60.3979,60.4408,60.3722,60.3722,153444.0
2019-08-09 15:50:00,70.33,70.34,70.17,70.25,252283.0,60.3722,60.3807,60.2348,60.3035,252283.0
2019-08-09 15:55:00,70.24,70.25,70.0,70.02,468154.0,60.2949,60.3035,60.0889,60.1061,468154.0
2019-08-12 09:30:00,72.19,73.0,71.01,72.84,185821.0,61.9688,62.6641,60.9559,62.5268,185821.0
2019-08-12 09:35:00,72.9,73.0,71.94,72.94,115057.0,62.5783,62.6641,61.7542,62.6126,115057.0
2019-08-12 09:40:00,72.87,73.4,72.64,72.8,168933.0,62.5525,63.0075,62.3551,62.4924,168933.0
2019-08-12 09:45:00,72.79,72.89,72.45,72.66,92410.0,62.4839,62.5697,62.192,62.3723,92410.0
2019-08-12 09:50:00,72.67,72.73,72.29,72.59,69773.0,62.3809,62.4324,62.0547,62.3122,69773.0
2019-08-12 09:55:00,72.63,72.75,72.12,72.26,117338.0,62.3465,62.4495,61.9087,62.0289,117338.0
2019-08-12 10:00:00,72.25,72.73,72.01,72.52,108568.0,62.0203,62.4324,61.8143,62.2521,108568.0
2019-08-12 10:05:00,72.5,72.51,71.82,72.48,116770.0,62.2349,62.2435,61.6512,62.2178,116770.0
2019-08-12 10:10:00,72.45,72.75,72.34,72.7,90993.0,62.192,62.4495,62.0976,62.4066,90993.0
2019-08-12 10:15:00,72.73,73.39,72.61,72.86,107877.0,62.4324,62.9989,62.3293,62.5439,107877.0
2019-08-12 10:20:00,72.83,73.26,72.72,72.75,81895.0,62.5182,62.8873,62.4238,62.4495,81895.0
2019-08-12 10:25:00,72.77,73.3,72.59,73.22,72246.0,62.4667,62.9217,62.3122,62.853,72246.0
2019-08-12 10:30:00,73.26,73.4,73.03,73.13,48544.0,62.8873,63.0075,62.6899,62.7757,48544.0
2019-08-12 10:35:00,73.14,73.29,73.04,73.14,38915.0,62.7843,62.9131,62.6985,62.7843,38915.0
2019-08-12 10:40:00,73.13,73.15,72.87,72.87,43129.0,62.7757,62.7929,62.5525,62.5525,43129.0
2019-08-12 10:45:00,72.87,72.98,72.53,72.54,49658.0,62.5525,62.647,62.2607,62.2693,49658.0
2019-08-12 10:50:00,72.54,72.7,72.54,72.68,40544.0,62.2693,62.4066,62.2693,62.3894,40544.0
2019-08-12 10:55:00,72.67,72.85,72.65,72.82,39099.0,62.3809,62.5354,62.3637,62.5096,39099.0
2019-08-12 11:00:00,72.8,72.86,72.59,72.62,35920.0,62.4924,62.5439,62.3122,62.3379,35920.0
2019-08-12 11:05:00,72.6,72.62,72.28,72.34,36583.0,62.3208,62.3379,62.0461,62.0976,36583.0
2019-08-12 11:10:00,72.34,72.36,72.08,72.16,45942.0,62.0976,62.1147,61.8744,61.9431,45942.0
2019-08-12 11:15:00,72.13,72.47,72.1,72.45,29675.0,61.9173,62.2092,61.8916,62.192,29675.0
2019-08-12 11:20:00,72.42,72.57,72.42,72.55,30260.0,62.1662,62.295,62.1662,62.2778,30260.0
2019-08-12 11:25:00,72.55,72.6,72.44,72.52,39411.0,62.2778,62.3208,62.1834,62.2521,39411.0
2019-08-12 11:30:00,72.55,72.56,72.38,72.42,30107.0,62.2778,62.2864,62.1319,62.1662,30107.0
2019-08-12 11:35:00,72.42,72.44,72.27,72.44,18904.0,62.1662,62.1834,62.0375,62.1834,18904.0
2019-08-12 11:40:00,72.44,72.55,72.38,72.53,27869.0,62.1834,62.2778,62.1319,62.2607,27869.0
2019-08-12 11:45:00,72.53,72.57,72.48,72.56,29781.0,62.2607,62.295,62.2178,62.2864,29781.0
2019-08-12 11:50:00,72.57,72.86,72.57,72.79,48674.0,62.295,62.5439,62.295,62.4839,48674.0
2019-08-12 11:55:00,72.79,72.8,72.66,72.68,38832.0,62.4839,62.4924,62.3723,62.3894,38832.0
2019-08-12 12:00:00,72.67,72.69,72.63,72.65,31283.0,62.3809,62.398,62.3465,62.3637,31283.0
2019-08-12 12:05:00,72.65,72.75,72.61,72.74,41698.0,62.3637,62.4495,62.3293,62.4409,41698.0
2019-08-12 12:10:00,72.73,72.82,72.7,72.78,45577.0,62.4324,62.5096,62.4066,62.4753,45577.0
2019-08-12 12:15:00,72.77,72.96,72.76,72.96,24950.0,62.4667,62.6298,62.4581,62.6298,24950.0
2019-08-12 12:20:00,72.97,73.13,72.97,73.13,26225.0,62.6384,62.7757,62.6384,62.7757,26225.0
2019-08-12 12:25:00,73.12,73.23,73.1,73.2,22980.0,62.7671,62.8616,62.75,62.8358,22980.0
2019-08-12 12:30:00,73.2,73.31,73.16,73.2,20931.0,62.8358,62.9302,62.8015,62.8358,20931.0
2019-08-12 12:35:00,73.22,73.22,73.04,73.06,25568.0,62.853,62.853,62.6985,62.7156,25568.0
2019-08-12 12:40:00,73.07,73.07,72.87,72.87,38397.0,62.7242,62.7242,62.5525,62.5525,38397.0
2019-08-12 12:45:00,72.87,72.9,72.8,72.89,31922.0,62.5525,62.5783,62.4924,62.5697,31922.0
2019-08-12 12:50:00,72.88,72.91,72.78,72.84,39275.0,62.5611,62.5869,62.4753,62.5268,39275.0
2019-08-12 12:55:00,72.85,72.91,72.73,72.73,20527.0,62.5354,62.5869,62.4324,62.4324,20527.0
2019-08-12 13:00:00,72.72,72.72,72.54,72.57,24450.0,62.4238,62.4238,62.2693,62.295,24450.0
2019-08-12 13:05:00,72.58,72.64,72.54,72.58,23070.0,62.3036,62.3551,62.2693,62.3036,23070.0
2019-08-12 13:10:00,72.59,72.66,72.55,72.64,18414.0,62.3122,62.3723,62.2778,62.3551,18414.0
2019-08-12 13:15:00,72.64,72.65,72.48,72.48,18853.0,62.3551,62.3637,62.2178,62.2178,18853.0
2019-08-12 13:20:00,72.48,72.52,72.41,72.48,20813.0,62.2178,62.2521,62.1577,62.2178,20813.0
2019-08-12 13:25:00,72.48,72.57,72.47,72.51,20340.0,62.2178,62.295,62.2092,62.2435,20340.0
2019-08-12 13:30:00,72.51,72.52,72.41,72.5,18130.0,62.2435,62.2521,62.1577,62.2349,18130.0
2019-08-12 13:35:00,72.5,72.5,72.42,72.42,16760.0,62.2349,62.2349,62.1662,62.1662,16760.0
2019-08-12 13:40:00,72.42,72.47,72.34,72.39,20444.0,62.1662,62.2092,62.0976,62.1405,20444.0
2019-08-12 13:45:00,72.37,72.41,72.32,72.37,15306.0,62.1233,62.1577,62.0804,62.1233,15306.0
2019-08-12 13:50:00,72.39,72.46,72.37,72.44,23772.0,62.1405,62.2006,62.1233,62.1834,23772.0
2019-08-12 13:55:00,72.45,72.51,72.44,72.48,27141.0,62.192,62.2435,62.1834,62.2178,27141.0
2019-08-12 14:00:00,72.48,72.52,72.45,72.48,22330.0,62.2178,62.2521,62.192,62.2178,22330.0
2019-08-12 14:05:00,72.48,72.5,72.45,72.47,13920.0,62.2178,62.2349,62.192,62.2092,13920.0
2019-08-12 14:10:00,72.46,72.55,72.38,72.43,30479.0,62.2006,62.2778,62.1319,62.1748,30479.0
2019-08-12 14:15:00,72.44,72.46,72.36,72.37,20876.0,62.1834,62.2006,62.1147,62.1233,20876.0
2019-08-12 14:20:00,72.38,72.38,72.27,72.29,36893.0,62.1319,62.1319,62.0375,62.0547,36893.0
2019-08-12 14:25:00,72.3,72.31,72.17,72.23,23873.0,62.0632,62.0718,61.9516,62.0031,23873.0
2019-08-12 14:30:00,72.23,72.3,72.16,72.25,50950.0,62.0031,62.0632,61.9431,62.0203,50950.0
2019-08-12 14:35:00,72.24,72.27,72.21,72.25,30866.0,62.0117,62.0375,61.986,62.0203,30866.0
2019-08-12 14:40:00,72.25,72.25,72.06,72.12,33344.0,62.0203,62.0203,61.8572,61.9087,33344.0
2019-08-12 14:45:00,72.13,72.23,72.12,72.16,28563.0,61.9173,62.0031,61.9087,61.9431,28563.0
2019-08-12 14:50:00,72.16,72.24,72.13,72.17,61186.0,61.9431,62.0117,61.9173,61.9516,61186.0
2019-08-12 14:55:00,72.19,72.22,72.13,72.22,33613.0,61.9688,61.9946,61.9173,61.9946,33613.0
2019-08-12 15:00:00,72.21,72.38,72.2,72.29,51784.0,61.986,62.1319,61.9774,62.0547,51784.0
2019-08-12 15:05:00,72.29,72.3,72.17,72.18,45677.0,62.0547,62.0632,61.9516,61.9602,45677.0
2019-08-12 15:10:00,72.17,72.24,72.17,72.22,24479.0,61.9516,62.0117,61.9516,61.9946,24479.0
2019-08-12 15:15:00,72.2,72.31,72.2,72.29,28310.0,61.9774,62.0718,61.9774,62.0547,28310.0
2019-08-12 15:20:00,72.3,72.32,72.25,72.29,22818.0,62.0632,62.0804,62.0203,62.0547,22818.0
2019-08-12 15:25:00,72.28,72.37,72.27,72.35,24848.0,62.0461,62.1233,62.0375,62.1062,24848.0
2019-08-12 15:30:00,72.36,72.36,72.24,72.24,15277.0,62.1147,62.1147,62.0117,62.0117,15277.0
2019-08-12 15:35:00,72.24,72.24,72.06,72.06,5516.0,62.0117,62.0117,61.8572,61.8572,5516.0
2019-08-12 15:40:00,72.12,72.18,72.05,72.17,18930.0,61.9087,61.9602,61.8486,61.9516,18930.0
2019-08-12 15:45:00,72.18,72.36,72.1,72.31,45628.0,61.9602,62.1147,61.8916,62.0718,45628.0
2019-08-12 15:50:00,72.31,72.36,72.26,72.28,84785.0,62.0718,62.1147,62.0289,62.0461,84785.0
2019-08-12 15:55:00,72.28,72.3,72.13,72.2,163169.0,62.0461,62.0632,61.9173,61.9774,163169.0
2019-08-13 09:30:00,71.11,72.47,71.11,72.31,48517.0,61.0417,62.2092,61.0417,62.0718,48517.0
2019-08-13 09:35:00,72.23,72.85,72.12,72.81,35259.0,62.0031,62.5354,61.9087,62.501,35259.0
2019-08-13 09:40:00,72.91,72.99,72.47,72.94,17581.0,62.5869,62.6555,62.2092,62.6126,17581.0
2019-08-13 09:45:00,72.98,73.56,72.82,73.36,41238.0,62.647,63.1448,62.5096,62.9732,41238.0
2019-08-13 09:50:00,73.38,73.39,73.01,73.15,26497.0,62.9903,62.9989,62.6727,62.7929,26497.0
2019-08-13 09:55:00,73.16,73.49,73.06,73.45,43974.0,62.8015,63.0847,62.7156,63.0504,43974.0
2019-08-13 10:00:00,73.42,73.43,72.93,72.97,26735.0,63.0247,63.0332,62.604,62.6384,26735.0
2019-08-13 10:05:00,72.97,73.1,72.78,72.91,25618.0,62.6384,62.75,62.4753,62.5869,25618.0
2019-08-13 10:10:00,72.92,72.99,72.76,72.77,24093.0,62.5955,62.6555,62.4581,62.4667,24093.0
2019-08-13 10:15:00,72.8,73.34,72.8,73.34,27044.0,62.4924,62.956,62.4924,62.956,27044.0
2019-08-13 10:20:00,73.32,73.38,73.15,73.34,22696.0,62.9388,62.9903,62.7929,62.956,22696.0
2019-08-13 10:25:00,73.32,73.57,73.32,73.49,19835.0,62.9388,63.1534,62.9388,63.0847,19835.0
2019-08-13 10:30:00,73.51,73.57,73.34,73.36,14760.0,63.1019,63.1534,62.956,62.9732,14760.0
2019-08-13 10:35:00,73.38,73.39,73.23,73.32,14332.0,62.9903,62.9989,62.8616,62.9388,14332.0
2019-08-13 10:40:00,73.31,73.33,73.11,73.19,20349.0,62.9302,62.9474,62.7586,62.8272,20349.0
2019-08-13 10:45:00,73.2,73.28,73.12,73.2,28799.0,62.8358,62.9045,62.7671,62.8358,28799.0
2019-08-13 10:50:00,73.2,73.38,73.16,73.37,23256.0,62.8358,62.9903,62.8015,62.9817,23256.0
2019-08-13 10:55:00,73.38,73.4,73.23,73.25,13654.0,62.9903,63.0075,62.8616,62.8787,13654.0
2019-08-13 11:00:00,73.25,73.34,73.23,73.31,13956.0,62.8787,62.956,62.8616,62.9302,13956.0
2019-08-13 11:05:00,73.29,73.44,73.28,73.42,13981.0,62.9131,63.0418,62.9045,63.0247,13981.0
2019-08-13 11:10:00,73.42,73.53,73.27,73.51,46570.0,63.0247,63.1191,62.8959,63.1019,46570.0
2019-08-13 11:15:00,73.52,73.52,73.3,73.32,17637.0,63.1105,63.1105,62.9217,62.9388,17637.0
2019-08-13 11:20:00,73.32,73.43,73.3,73.4,13750.0,62.9388,63.0332,62.9217,63.0075,13750.0
2019-08-13 11:25:00,73.39,73.48,73.3,73.43,15337.0,62.9989,63.0762,62.9217,63.0332,15337.0
2019-08-13 11:30:00,73.45,73.45,73.22,73.23,29373.0,63.0504,63.0504,62.853,62.8616,29373.0
2019-08-13 11:35:00,73.23,73.42,73.21,73.34,23472.0,62.8616,63.0247,62.8444,62.956,23472.0
2019-08-13 11:40:00,73.37,73.43,73.32,73.36,27588.0,62.9817,63.0332,62.9388,62.9732,27588.0
2019-08-13 11:45:00,73.36,73.4,73.29,73.39,30364.0,62.9732,63.0075,62.9131,62.9989,30364.0
2019-08-13 11:50:00,73.4,73.43,73.35,73.41,13974.0,63.0075,63.0332,62.9646,63.0161,13974.0
2019-08-13 11:55:00,73.42,73.5,73.41,73.48,18685.0,63.0247,63.0933,63.0161,63.0762,18685.0
2019-08-13 12:00:00,73.49,73.55,73.45,73.51,22913.0,63.0847,63.1363,63.0504,63.1019,22913.0
2019-08-13 12:05:00,73.49,73.49,73.38,73.4,16955.0,63.0847,63.0847,62.9903,63.0075,16955.0
2019-08-13 12:10:00,73.4,73.47,73.39,73.47,12425.0,63.0075,63.0676,62.9989,63.0676,12425.0
2019-08-13 12:15:00,73.47,73.58,73.46,73.56,17781.0,63.0676,63.162,63.059,63.1448,17781.0
2019-08-13 12:20:00,73.57,73.66,73.54,73.54,36763.0,63.1534,63.2307,63.1277,63.1277,36763.0
2019-08-13 12:25:00,73.53,73.54,73.42,73.45,19981.0,63.1191,63.1277,63.0247,63.0504,19981.0
2019-08-13 12:30:00,73.45,73.49,73.3,73.33,16241.0,63.0504,63.0847,62.9217,62.9474,16241.0
2019-08-13 12:35:00,73.34,73.4,73.34,73.39,12516.0,62.956,63.0075,62.956,62.9989,12516.0
2019-08-13 12:40:00,73.41,73.41,73.33,73.38,9029.0,63.0161,63.0161,62.9474,62.9903,9029.0
2019-08-13 12:45:00,73.38,73.43,73.36,73.39,11025.0,62.9903,63.0332,62.9732,62.9989,11025.0
2019-08-13 12:50:00,73.38,73.43,73.29,73.3,12743.0,62.9903,63.0332,62.9131,62.9217,12743.0
2019-08-13 12:55:00,73.3,73.31,73.22,73.31,9213.0,62.9217,62.9302,62.853,62.9302,9213.0
2019-08-13 13:00:00,73.31,73.36,73.24,73.35,13212.0,62.9302,62.9732,62.8701,62.9646,13212.0
2019-08-13 13:05:00,73.35,73.37,73.27,73.29,16403.0,62.9646,62.9817,62.8959,62.9131,16403.0
2019-08-13 13:10:00,73.29,73.33,73.27,73.32,8989.0,62.9131,62.9474,62.8959,62.9388,8989.0
2019-08-13 13:15:00,73.33,73.35,73.11,73.15,19507.0,62.9474,62.9646,62.7586,62.7929,19507.0
2019-08-13 13:20:00,73.14,73.26,73.12,73.17,13109.0,62.7843,62.8873,62.7671,62.8101,13109.0
2019-08-13 13:25:00,73.18,73.25,73.15,73.22,13483.0,62.8186,62.8787,62.7929,62.853,13483.0
2019-08-13 13:30:00,73.2,73.23,73.16,73.23,12983.0,62.8358,62.8616,62.8015,62.8616,12983.0
2019-08-13 13:35:00,73.23,73.27,73.19,73.19,9222.0,62.8616,62.8959,62.8272,62.8272,9222.0
2019-08-13 13:40:00,73.2,73.23,73.16,73.16,12492.0,62.8358,62.8616,62.8015,62.8015,12492.0
2019-08-13 13:45:00,73.17,73.26,73.17,73.21,14261.0,62.8101,62.8873,62.8101,62.8444,14261.0
2019-08-13 13:50:00,73.21,73.29,73.19,73.28,10402.0,62.8444,62.9131,62.8272,62.9045,10402.0
2019-08-13 13:55:00,73.27,73.29,73.24,73.26,9381.0,62.8959,62.9131,62.8701,62.8873,9381.0
2019-08-13 14:00:00,73.27,73.28,73.16,73.21,15818.0,62.8959,62.9045,62.8015,62.8444,15818.0
2019-08-13 14:05:00,73.22,73.24,73.15,73.18,20591.0,62.853,62.8701,62.7929,62.8186,20591.0
2019-08-13 14:10:00,73.18,73.2,73.11,73.12,13217.0,62.8186,62.8358,62.7586,62.7671,13217.0
2019-08-13 14:15:00,73.13,73.24,73.13,73.18,17151.0,62.7757,62.8701,62.7757,62.8186,17151.0
2019-08-13 14:20:00,73.18,73.2,73.15,73.17,17230.0,62.8186,62.8358,62.7929,62.8101,17230.0
2019-08-13 14:25:00,73.18,73.21,73.16,73.18,21038.0,62.8186,62.8444,62.8015,62.8186,21038.0
2019-08-13 14:30:00,73.19,73.29,73.16,73.28,16820.0,62.8272,62.9131,62.8015,62.9045,16820.0
2019-08-13 14:35:00,73.28,73.3,73.2,73.3,34558.0,62.9045,62.9217,62.8358,62.9217,34558.0
2019-08-13 14:40:00,73.3,73.31,73.24,73.24,13606.0,62.9217,62.9302,62.8701,62.8701,13606.0
2019-08-13 14:45:00,73.25,73.28,73.18,73.2,12512.0,62.8787,62.9045,62.8186,62.8358,12512.0
2019-08-13 14:50:00,73.2,73.28,73.18,73.18,23919.0,62.8358,62.9045,62.8186,62.8186,23919.0
2019-08-13 14:55:00,73.19,73.19,73.05,73.07,24697.0,62.8272,62.8272,62.707,62.7242,24697.0
2019-08-13 15:00:00,73.09,73.16,73.09,73.13,18823.0,62.7414,62.8015,62.7414,62.7757,18823.0
2019-08-13 15:05:00,73.13,73.14,73.04,73.11,19498.0,62.7757,62.7843,62.6985,62.7586,19498.0
2019-08-13 15:10:00,73.12,73.12,73.07,73.1,22291.0,62.7671,62.7671,62.7242,62.75,22291.0
2019-08-13 15:15:00,73.1,73.17,73.1,73.15,22443.0,62.75,62.8101,62.75,62.7929,22443.0
2019-08-13 15:20:00,73.15,73.2,73.13,73.14,22804.0,62.7929,62.8358,62.7757,62.7843,22804.0
2019-08-13 15:25:00,73.15,73.22,73.14,73.2,26990.0,62.7929,62.853,62.7843,62.8358,26990.0
2019-08-13 15:30:00,73.2,73.2,73.09,73.11,37297.0,62.8358,62.8358,62.7414,62.7586,37297.0
2019-08-13 15:35:00,73.11,73.16,73.07,73.14,32543.0,62.7586,62.8015,62.7242,62.7843,32543.0
2019-08-13 15:40:00,73.15,73.16,73.08,73.11,47886.0,62.7929,62.8015,62.7328,62.7586,47886.0
2019-08-13 15:45:00,73.11,73.21,73.11,73.2,58040.0,62.7586,62.8444,62.7586,62.8358,58040.0
2019-08-13 15:50:00,73.21,73.41,73.19,73.41,107363.0,62.8444,63.0161,62.8272,63.0161,107363.0
2019-08-13 15:55:00,73.39,73.4,73.27,73.35,221243.0,62.9989,63.0075,62.8959,62.9646,221243.0
2019-08-14 09:30:00,73.04,73.18,72.9,72.91,39404.0,62.6985,62.8186,62.5783,62.5869,39404.0
2019-08-14 09:35:00,72.96,73.09,72.79,72.86,21253.0,62.6298,62.7414,62.4839,62.5439,21253.0
2019-08-14 09:40:00,72.85,72.88,72.73,72.84,11952.0,62.5354,62.5611,62.4324,62.5268,11952.0
2019-08-14 09:45:00,72.87,72.91,72.79,72.91,13049.0,62.5525,62.5869,62.4839,62.5869,13049.0
2019-08-14 09:50:00,72.91,73.0,72.82,72.9,19411.0,62.5869,62.6641,62.5096,62.5783,19411.0
2019-08-14 09:55:00,72.87,73.04,72.8,73.04,28459.0,62.5525,62.6985,62.4924,62.6985,28459.0
2019-08-14 10:00:00,73.03,73.03,72.8,72.81,17026.0,62.6899,62.6899,62.4924,62.501,17026.0
2019-08-14 10:05:00,72.83,72.85,72.71,72.79,14544.0,62.5182,62.5354,62.4152,62.4839,14544.0
2019-08-14 10:10:00,72.78,72.97,72.77,72.93,17701.0,62.4753,62.6384,62.4667,62.604,17701.0
2019-08-14 10:15:00,72.92,73.02,72.92,73.02,23850.0,62.5955,62.6813,62.5955,62.6813,23850.0
2019-08-14 10:20:00,73.02,73.23,73.02,73.18,23558.0,62.6813,62.8616,62.6813,62.8186,23558.0
2019-08-14 10:25:00,73.19,73.25,73.17,73.2,30331.0,62.8272,62.8787,62.8101,62.8358,30331.0
2019-08-14 10:30:00,73.19,73.26,73.15,73.26,13986.0,62.8272,62.8873,62.7929,62.8873,13986.0
2019-08-14 10:35:00,73.26,73.27,73.15,73.18,20632.0,62.8873,62.8959,62.7929,62.8186,20632.0
2019-08-14 10:40:00,73.18,73.36,73.12,73.35,33559.0,62.8186,62.9732,62.7671,62.9646,33559.0
2019-08-14 10:45:00,73.35,73.37,73.18,73.18,23342.0,62.9646,62.9817,62.8186,62.8186,23342.0
2019-08-14 10:50:00,73.17,73.45,73.16,73.45,24973.0,62.8101,63.0504,62.8015,63.0504,24973.0
2019-08-14 10:55:00,73.43,73.44,73.12,73.14,36284.0,63.0332,63.0418,62.7671,62.7843,36284.0
2019-08-14 11:00:00,73.14,73.24,73.11,73.13,31056.0,62.7843,62.8701,62.7586,62.7757,31056.0
2019-08-14 11:05:00,73.13,73.15,72.99,73.1,21252.0,62.7757,62.7929,62.6555,62.75,21252.0
2019-08-14 11:10:00,73.09,73.14,73.03,73.03,16991.0,62.7414,62.7843,62.6899,62.6899,16991.0
2019-08-14 11:15:00,73.01,73.07,72.91,73.02,24087.0,62.6727,62.7242,62.5869,62.6813,24087.0
2019-08-14 11:20:00,73.04,73.13,73.04,73.13,30215.0,62.6985,62.7757,62.6985,62.7757,30215.0
2019-08-14 11:25:00,73.12,73.16,73.06,73.08,22333.0,62.7671,62.8015,62.7156,62.7328,22333.0
2019-08-14 11:30:00,73.08,73.15,73.02,73.12,17739.0,62.7328,62.7929,62.6813,62.7671,17739.0
2019-08-14 11:35:00,73.12,73.13,72.99,73.09,19917.0,62.7671,62.7757,62.6555,62.7414,19917.0
2019-08-14 11:40:00,73.09,73.17,73.05,73.13,17205.0,62.7414,62.8101,62.707,62.7757,17205.0
2019-08-14 11:45:00,73.13,73.23,73.02,73.23,12461.0,62.7757,62.8616,62.6813,62.8616,12461.0
2019-08-14 11:50:00,73.23,73.33,73.23,73.29,18188.0,62.8616,62.9474,62.8616,62.9131,18188.0
2019-08-14 11:55:00,73.28,73.28,73.2,73.23,25247.0,62.9045,62.9045,62.8358,62.8616,25247.0
2019-08-14 12:00:00,73.23,73.23,73.09,73.12,19685.0,62.8616,62.8616,62.7414,62.7671,19685.0
2019-08-14 12:05:00,73.13,73.18,73.12,73.14,14718.0,62.7757,62.8186,62.7671,62.7843,14718.0
2019-08-14 12:10:00,73.14,73.25,73.1,73.23,14799.0,62.7843,62.8787,62.75,62.8616,14799.0
2019-08-14 12:15:00,73.22,73.22,73.1,73.13,13772.0,62.853,62.853,62.75,62.7757,13772.0
2019-08-14 12:20:00,73.13,73.17,73.04,73.12,14566.0,62.7757,62.8101,62.6985,62.7671,14566.0
2019-08-14 12:25:00,73.11,73.12,73.0,73.05,14029.0,62.7586,62.7671,62.6641,62.707,14029.0
2019-08-14 12:30:00,73.06,73.12,73.01,73.01,16961.0,62.7156,62.7671,62.6727,62.6727,16961.0
2019-08-14 12:35:00,73.01,73.02,72.83,72.84,24252.0,62.6727,62.6813,62.5182,62.5268,24252.0
2019-08-14 12:40:00,72.87,72.88,72.78,72.83,17801.0,62.5525,62.5611,62.4753,62.5182,17801.0
2019-08-14 12:45:00,72.83,72.83,72.69,72.7,16282.0,62.5182,62.5182,62.398,62.4066,16282.0
2019-08-14 12:50:00,72.7,72.8,72.66,72.73,21996.0,62.4066,62.4924,62.3723,62.4324,21996.0
2019-08-14 12:55:00,72.74,72.75,72.6,72.67,25197.0,62.4409,62.4495,62.3208,62.3809,25197.0
2019-08-14 13:00:00,72.67,72.7,72.53,72.64,16902.0,62.3809,62.4066,62.2607,62.3551,16902.0
2019-08-14 13:05:00,72.63,72.67,72.58,72.65,12324.0,62.3465,62.3809,62.3036,62.3637,12324.0
2019-08-14 13:10:00,72.66,72.67,72.59,72.66,13094.0,62.3723,62.3809,62.3122,62.3723,13094.0
2019-08-14 13:15:00,72.66,72.67,72.55,72.58,17547.0,62.3723,62.3809,62.2778,62.3036,17547.0
2019-08-14 13:20:00,72.58,72.76,72.58,72.76,9145.0,62.3036,62.4581,62.3036,62.4581,9145.0
2019-08-14 13:25:00,72.75,72.91,72.75,72.82,13862.0,62.4495,62.5869,62.4495,62.5096,13862.0
2019-08-14 13:30:00,72.82,72.85,72.78,72.81,13178.0,62.5096,62.5354,62.4753,62.501,13178.0
2019-08-14 13:35:00,72.82,72.96,72.8,72.88,12415.0,62.5096,62.6298,62.4924,62.5611,12415.0
2019-08-14 13:40:00,72.9,72.94,72.88,72.93,8107.0,62.5783,62.6126,62.5611,62.604,8107.0
2019-08-14 13:45:00,72.92,72.93,72.82,72.85,11539.0,62.5955,62.604,62.5096,62.5354,11539.0
2019-08-14 13:50:00,72.87,72.93,72.84,72.9,20856.0,62.5525,62.604,62.5268,62.5783,20856.0
2019-08-14 13:55:00,72.9,72.93,72.8,72.87,14096.0,62.5783,62.604,62.4924,62.5525,14096.0
2019-08-14 14:00:00,72.87,72.91,72.79,72.81,16278.0,62.5525,62.5869,62.4839,62.501,16278.0
2019-08-14 14:05:00,72.79,72.81,72.71,72.81,11982.0,62.4839,62.501,62.4152,62.501,11982.0
2019-08-14 14:10:00,72.81,72.88,72.8,72.84,12544.0,62.501,62.5611,62.4924,62.5268,12544.0
2019-08-14 14:15:00,72.84,72.91,72.83,72.86,13061.0,62.5268,62.5869,62.5182,62.5439,13061.0
2019-08-14 14:20:00,72.85,72.85,72.73,72.73,13235.0,62.5354,62.5354,62.4324,62.4324,13235.0
2019-08-14 14:25:00,72.72,72.77,72.67,72.67,13227.0,62.4238,62.4667,62.3809,62.3809,13227.0
2019-08-14 14:30:00,72.68,72.71,72.58,72.62,16465.0,62.3894,62.4152,62.3036,62.3379,16465.0
2019-08-14 14:35:00,72.62,72.64,72.56,72.58,13271.0,62.3379,62.3551,62.2864,62.3036,13271.0
2019-08-14 14:40:00,72.6,72.62,72.51,72.58,17635.0,62.3208,62.3379,62.2435,62.3036,17635.0
2019-08-14 14:45:00,72.57,72.66,72.55,72.64,15121.0,62.295,62.3723,62.2778,62.3551,15121.0
2019-08-14 14:50:00,72.66,72.73,72.62,72.71,15405.0,62.3723,62.4324,62.3379,62.4152,15405.0
2019-08-14 14:55:00,72.72,72.72,72.64,72.64,14664.0,62.4238,62.4238,62.3551,62.3551,14664.0
2019-08-14 15:00:00,72.63,72.81,72.57,72.81,25046.0,62.3465,62.501,62.295,62.501,25046.0
2019-08-14 15:05:00,72.81,72.83,72.67,72.68,19454.0,62.501,62.5182,62.3809,62.3894,19454.0
2019-08-14 15:10:00,72.68,72.69,72.58,72.58,20120.0,62.3894,62.398,62.3036,62.3036,20120.0
2019-08-14 15:15:00,72.58,72.58,72.39,72.4,25577.0,62.3036,62.3036,62.1405,62.1491,25577.0
2019-08-14 15:20:00,72.4,72.4,72.25,72.25,31778.0,62.1491,62.1491,62.0203,62.0203,31778.0
2019-08-14 15:25:00,72.27,72.64,72.27,72.47,40634.0,62.0375,62.3551,62.0375,62.2092,40634.0
2019-08-14 15:30:00,72.46,72.47,72.27,72.38,44947.0,62.2006,62.2092,62.0375,62.1319,44947.0
2019-08-14 15:35:00,72.37,72.44,72.28,72.42,59486.0,62.1233,62.1834,62.0461,62.1662,59486.0
2019-08-14 15:40:00,72.42,72.46,72.26,72.38,66803.0,62.1662,62.2006,62.0289,62.1319,66803.0
2019-08-14 15:45:00,72.39,72.48,72.31,72.31,75931.0,62.1405,62.2178,62.0718,62.0718,75931.0
2019-08-14 15:50:00,72.27,72.39,72.26,72.39,119969.0,62.0375,62.1405,62.0289,62.1405,119969.0
2019-08-14 15:55:00,72.38,72.4,72.22,72.27,213909.0,62.1319,62.1491,61.9946,62.0375,213909.0
2019-08-15 09:30:00,72.9,72.9,72.4,72.61,34878.0,62.5783,62.5783,62.1491,62.3293,34878.0
2019-08-15 09:35:00,72.62,72.76,72.37,72.44,16053.0,62.3379,62.4581,62.1233,62.1834,16053.0
2019-08-15 09:40:00,72.41,72.44,72.18,72.32,29857.0,62.1577,62.1834,61.9602,62.0804,29857.0
2019-08-15 09:45:00,72.35,72.52,72.26,72.47,53681.0,62.1062,62.2521,62.0289,62.2092,53681.0
2019-08-15 09:50:00,72.47,72.55,72.38,72.5,12837.0,62.2092,62.2778,62.1319,62.2349,12837.0
2019-08-15 09:55:00,72.49,72.66,72.47,72.62,14134.0,62.2263,62.3723,62.2092,62.3379,14134.0
2019-08-15 10:00:00,72.59,72.7,72.49,72.55,30705.0,62.3122,62.4066,62.2263,62.2778,30705.0
2019-08-15 10:05:00,72.53,72.58,72.37,72.54,12939.0,62.2607,62.3036,62.1233,62.2693,12939.0
2019-08-15 10:10:00,72.53,72.69,72.53,72.68,53744.0,62.2607,62.398,62.2607,62.3894,53744.0
2019-08-15 10:15:00,72.67,72.72,72.55,72.6,17042.0,62.3809,62.4238,62.2778,62.3208,17042.0
2019-08-15 10:20:00,72.6,72.63,72.48,72.57,14053.0,62.3208,62.3465,62.2178,62.295,14053.0
2019-08-15 10:25:00,72.58,72.62,72.37,72.37,14162.0,62.3036,62.3379,62.1233,62.1233,14162.0
2019-08-15 10:30:00,72.36,72.53,72.33,72.53,15050.0,62.1147,62.2607,62.089,62.2607,15050.0
2019-08-15 10:35:00,72.52,72.62,72.5,72.57,12511.0,62.2521,62.3379,62.2349,62.295,12511.0
2019-08-15 10:40:00,72.54,72.62,72.51,72.62,13925.0,62.2693,62.3379,62.2435,62.3379,13925.0
2019-08-15 10:45:00,72.62,72.77,72.6,72.65,15634.0,62.3379,62.4667,62.3208,62.3637,15634.0
2019-08-15 10:50:00,72.66,72.75,72.65,72.7,13106.0,62.3723,62.4495,62.3637,62.4066,13106.0
2019-08-15 10:55:00,72.71,72.71,72.55,72.55,23429.0,62.4152,62.4152,62.2778,62.2778,23429.0
2019-08-15 11:00:00,72.53,72.61,72.45,72.48,16836.0,62.2607,62.3293,62.192,62.2178,16836.0
2019-08-15 11:05:00,72.48,72.55,72.41,72.51,17419.0,62.2178,62.2778,62.1577,62.2435,17419.0
2019-08-15 11:10:00,72.51,72.63,72.47,72.63,14239.0,62.2435,62.3465,62.2092,62.3465,14239.0
2019-08-15 11:15:00,72.62,72.63,72.52,72.57,14137.0,62.3379,62.3465,62.2521,62.295,14137.0
2019-08-15 11:20:00,72.56,72.56,72.41,72.5,15849.0,62.2864,62.2864,62.1577,62.2349,15849.0
2019-08-15 11:25:00,72.48,72.52,72.43,72.52,10216.0,62.2178,62.2521,62.1748,62.2521,10216.0
2019-08-15 11:30:00,72.51,72.53,72.44,72.46,10988.0,62.2435,62.2607,62.1834,62.2006,10988.0
2019-08-15 11:35:00,72.47,72.5,72.4,72.44,8872.0,62.2092,62.2349,62.1491,62.1834,8872.0
2019-08-15 11:40:00,72.43,72.47,72.36,72.43,10408.0,62.1748,62.2092,62.1147,62.1748,10408.0
2019-08-15 11:45:00,72.43,72.5,72.39,72.4,12253.0,62.1748,62.2349,62.1405,62.1491,12253.0
2019-08-15 11:50:00,72.41,72.45,72.36,72.36,9800.0,62.1577,62.192,62.1147,62.1147,9800.0
2019-08-15 11:55:00,72.34,72.5,72.33,72.49,13889.0,62.0976,62.2349,62.089,62.2263,13889.0
2019-08-15 12:00:00,72.48,72.48,72.4,72.42,11791.0,62.2178,62.2178,62.1491,62.1662,11791.0
2019-08-15 12:05:00,72.44,72.48,72.43,72.45,11635.0,62.1834,62.2178,62.1748,62.192,11635.0
2019-08-15 12:10:00,72.45,72.45,72.35,72.35,11241.0,62.192,62.192,62.1062,62.1062,11241.0
2019-08-15 12:15:00,72.36,72.43,72.33,72.4,15947.0,62.1147,62.1748,62.089,62.1491,15947.0
2019-08-15 12:20:00,72.39,72.41,72.29,72.32,13759.0,62.1405,62.1577,62.0547,62.0804,13759.0
2019-08-15 12:25:00,72.31,72.5,72.31,72.46,57516.0,62.0718,62.2349,62.0718,62.2006,57516.0
2019-08-15 12:30:00,72.47,72.56,72.44,72.47,12839.0,62.2092,62.2864,62.1834,62.2092,12839.0
2019-08-15 12:35:00,72.48,72.5,72.33,72.34,12403.0,62.2178,62.2349,62.089,62.0976,12403.0
2019-08-15 12:40:00,72.33,72.4,72.3,72.39,12624.0,62.089,62.1491,62.0632,62.1405,12624.0
2019-08-15 12:45:00,72.38,72.4,72.33,72.36,29621.0,62.1319,62.1491,62.089,62.1147,29621.0
2019-08-15 12:50:00,72.37,72.38,72.22,72.29,109133.0,62.1233,62.1319,61.9946,62.0547,109133.0
2019-08-15 12:55:00,72.29,72.38,72.28,72.32,19255.0,62.0547,62.1319,62.0461,62.0804,19255.0
2019-08-15 13:00:00,72.3,72.46,72.29,72.46,17250.0,62.0632,62.2006,62.0547,62.2006,17250.0
2019-08-15 13:05:00,72.45,72.48,72.4,72.46,8214.0,62.192,62.2178,62.1491,62.2006,8214.0
2019-08-15 13:10:00,72.47,72.51,72.35,72.37,12452.0,62.2092,62.2435,62.1062,62.1233,12452.0
2019-08-15 13:15:00,72.36,72.47,72.36,72.46,4421.0,62.1147,62.2092,62.1147,62.2006,4421.0
2019-08-15 13:20:00,72.46,72.49,72.41,72.45,9486.0,62.2006,62.2263,62.1577,62.192,9486.0
2019-08-15 13:25:00,72.45,72.45,72.34,72.38,8545.0,62.192,62.192,62.0976,62.1319,8545.0
2019-08-15 13:30:00,72.38,72.43,72.37,72.42,6980.0,62.1319,62.1748,62.1233,62.1662,6980.0
2019-08-15 13:35:00,72.42,72.42,72.25,72.26,9834.0,62.1662,62.1662,62.0203,62.0289,9834.0
2019-08-15 13:40:00,72.27,72.28,72.17,72.23,9916.0,62.0375,62.0461,61.9516,62.0031,9916.0
2019-08-15 13:45:00,72.21,72.21,72.06,72.11,11319.0,61.986,61.986,61.8572,61.9001,11319.0
2019-08-15 13:50:00,72.11,72.14,71.93,71.97,11724.0,61.9001,61.9259,61.7456,61.78,11724.0
2019-08-15 13:55:00,71.98,72.06,71.94,72.0,13200.0,61.7885,61.8572,61.7542,61.8057,13200.0
2019-08-15 14:00:00,72.0,72.07,71.91,71.97,17837.0,61.8057,61.8658,61.7285,61.78,17837.0
2019-08-15 14:05:00,71.96,72.15,71.94,72.13,11067.0,61.7714,61.9345,61.7542,61.9173,11067.0
2019-08-15 14:10:00,72.16,72.29,72.14,72.24,14519.0,61.9431,62.0547,61.9259,62.0117,14519.0
2019-08-15 14:15:00,72.25,72.27,72.14,72.14,13653.0,62.0203,62.0375,61.9259,61.9259,13653.0
2019-08-15 14:20:00,72.14,72.29,72.13,72.24,18704.0,61.9259,62.0547,61.9173,62.0117,18704.0
2019-08-15 14:25:00,72.23,72.26,72.21,72.24,13463.0,62.0031,62.0289,61.986,62.0117,13463.0
2019-08-15 14:30:00,72.25,72.26,72.17,72.23,14013.0,62.0203,62.0289,61.9516,62.0031,14013.0
2019-08-15 14:35:00,72.24,72.31,72.21,72.28,63374.0,62.0117,62.0718,61.986,62.0461,63374.0
2019-08-15 14:40:00,72.28,72.29,72.15,72.16,15711.0,62.0461,62.0547,61.9345,61.9431,15711.0
2019-08-15 14:45:00,72.15,72.22,72.1,72.17,23897.0,61.9345,61.9946,61.8916,61.9516,23897.0
2019-08-15 14:50:00,72.17,72.18,72.09,72.14,13548.0,61.9516,61.9602,61.883,61.9259,13548.0
2019-08-15 14:55:00,72.13,72.19,72.1,72.14,12917.0,61.9173,61.9688,61.8916,61.9259,12917.0
2019-08-15 15:00:00,72.15,72.3,72.15,72.28,30421.0,61.9345,62.0632,61.9345,62.0461,30421.0
2019-08-15 15:05:00,72.28,72.34,72.24,72.28,23623.0,62.0461,62.0976,62.0117,62.0461,23623.0
2019-08-15 15:10:00,72.28,72.29,72.19,72.2,21914.0,62.0461,62.0547,61.9688,61.9774,21914.0
2019-08-15 15:15:00,72.2,72.21,72.14,72.18,17606.0,61.9774,61.986,61.9259,61.9602,17606.0
2019-08-15 15:20:00,72.17,72.22,72.13,72.14,18683.0,61.9516,61.9946,61.9173,61.9259,18683.0
2019-08-15 15:25:00,72.15,72.19,72.14,72.17,17667.0,61.9345,61.9688,61.9259,61.9516,17667.0
2019-08-15 15:30:00,72.16,72.29,72.13,72.25,34784.0,61.9431,62.0547,61.9173,62.0203,34784.0
2019-08-15 15:35:00,72.27,72.34,72.25,72.34,29396.0,62.0375,62.0976,62.0203,62.0976,29396.0
2019-08-15 15:40:00,72.34,72.47,72.32,72.45,31668.0,62.0976,62.2092,62.0804,62.192,31668.0
2019-08-15 15:45:00,72.46,72.51,72.27,72.36,106781.0,62.2006,62.2435,62.0375,62.1147,106781.0
2019-08-15 15:50:00,72.37,72.39,72.28,72.3,71126.0,62.1233,62.1405,62.0461,62.0632,71126.0
2019-08-15 15:55:00,72.29,72.31,72.21,72.26,126241.0,62.0547,62.0718,61.986,62.0289,126241.0
2019-08-16 09:30:00,72.73,72.84,72.62,72.62,123282.0,62.4324,62.5268,62.3379,62.3379,123282.0
2019-08-16 09:35:00,72.67,72.78,72.57,72.71,22243.0,62.3809,62.4753,62.295,62.4152,22243.0
2019-08-16 09:40:00,72.71,72.77,72.64,72.71,23298.0,62.4152,62.4667,62.3551,62.4152,23298.0
2019-08-16 09:45:00,72.72,72.88,72.61,72.67,23588.0,62.4238,62.5611,62.3293,62.3809,23588.0
2019-08-16 09:50:00,72.71,72.82,72.64,72.69,9212.0,62.4152,62.5096,62.3551,62.398,9212.0
2019-08-16 09:55:00,72.68,72.95,72.68,72.94,14790.0,62.3894,62.6212,62.3894,62.6126,14790.0
2019-08-16 10:00:00,72.95,72.98,72.82,72.91,12424.0,62.6212,62.647,62.5096,62.5869,12424.0
2019-08-16 10:05:00,72.92,72.97,72.91,72.97,7629.0,62.5955,62.6384,62.5869,62.6384,7629.0
2019-08-16 10:10:00,72.95,72.97,72.89,72.94,23127.0,62.6212,62.6384,62.5697,62.6126,23127.0
2019-08-16 10:15:00,72.94,72.95,72.88,72.92,12012.0,62.6126,62.6212,62.5611,62.5955,12012.0
2019-08-16 10:20:00,72.94,73.21,72.92,73.03,42434.0,62.6126,62.8444,62.5955,62.6899,42434.0
2019-08-16 10:25:00,73.02,73.07,72.86,72.95,19132.0,62.6813,62.7242,62.5439,62.6212,19132.0
2019-08-16 10:30:00,72.93,72.96,72.9,72.94,11465.0,62.604,62.6298,62.5783,62.6126,11465.0
2019-08-16 10:35:00,72.94,72.99,72.92,72.97,13180.0,62.6126,62.6555,62.5955,62.6384,13180.0
2019-08-16 10:40:00,72.97,73.06,72.95,73.01,17758.0,62.6384,62.7156,62.6212,62.6727,17758.0
2019-08-16 10:45:00,73.01,73.08,72.96,73.06,26068.0,62.6727,62.7328,62.6298,62.7156,26068.0
2019-08-16 10:50:00,73.06,73.07,73.01,73.03,19706.0,62.7156,62.7242,62.6727,62.6899,19706.0
2019-08-16 10:55:00,73.03,73.21,73.02,73.17,23887.0,62.6899,62.8444,62.6813,62.8101,23887.0
2019-08-16 11:00:00,73.18,73.25,73.18,73.21,27686.0,62.8186,62.8787,62.8186,62.8444,27686.0
2019-08-16 11:05:00,73.21,73.32,73.21,73.27,24947.0,62.8444,62.9388,62.8444,62.8959,24947.0
2019-08-16 11:10:00,73.31,73.31,73.18,73.19,34019.0,62.9302,62.9302,62.8186,62.8272,34019.0
2019-08-16 11:15:00,73.18,73.22,73.12,73.16,20432.0,62.8186,62.853,62.7671,62.8015,20432.0
2019-08-16 11:20:00,73.16,73.18,72.99,73.0,31003.0,62.8015,62.8186,62.6555,62.6641,31003.0
2019-08-16 11:25:00,73.0,73.09,72.98,72.99,15988.0,62.6641,62.7414,62.647,62.6555,15988.0
2019-08-16 11:30:00,73.0,73.05,72.97,73.05,15317.0,62.6641,62.707,62.6384,62.707,15317.0
2019-08-16 11:35:00,73.06,73.09,73.01,73.01,10714.0,62.7156,62.7414,62.6727,62.6727,10714.0
2019-08-16 11:40:00,73.03,73.03,72.93,73.0,18392.0,62.6899,62.6899,62.604,62.6641,18392.0
2019-08-16 11:45:00,72.99,73.04,72.97,72.98,14400.0,62.6555,62.6985,62.6384,62.647,14400.0
2019-08-16 11:50:00,72.98,73.11,72.97,73.09,14473.0,62.647,62.7586,62.6384,62.7414,14473.0
2019-08-16 11:55:00,73.08,73.11,73.06,73.08,11268.0,62.7328,62.7586,62.7156,62.7328,11268.0
2019-08-16 12:00:00,73.08,73.08,73.01,73.01,15569.0,62.7328,62.7328,62.6727,62.6727,15569.0
2019-08-16 12:05:00,73.01,73.04,72.99,73.0,11528.0,62.6727,62.6985,62.6555,62.6641,11528.0
2019-08-16 12:10:00,73.0,73.0,72.9,72.9,12883.0,62.6641,62.6641,62.5783,62.5783,12883.0
2019-08-16 12:15:00,72.89,72.99,72.85,72.99,16730.0,62.5697,62.6555,62.5354,62.6555,16730.0
2019-08-16 12:20:00,72.99,73.0,72.96,72.98,7593.0,62.6555,62.6641,62.6298,62.647,7593.0
2019-08-16 12:25:00,72.99,73.02,72.93,72.94,16801.0,62.6555,62.6813,62.604,62.6126,16801.0
2019-08-16 12:30:00,72.94,72.98,72.93,72.96,12896.0,62.6126,62.647,62.604,62.6298,12896.0
2019-08-16 12:35:00,72.96,73.02,72.93,72.96,25580.0,62.6298,62.6813,62.604,62.6298,25580.0
2019-08-16 12:40:00,72.97,73.02,72.93,73.01,9651.0,62.6384,62.6813,62.604,62.6727,9651.0
2019-08-16 12:45:00,73.0,73.1,72.99,73.1,24596.0,62.6641,62.75,62.6555,62.75,24596.0
2019-08-16 12:50:00,73.12,73.15,73.07,73.09,7022.0,62.7671,62.7929,62.7242,62.7414,7022.0
2019-08-16 12:55:00,73.08,73.11,73.07,73.1,9174.0,62.7328,62.7586,62.7242,62.75,9174.0
2019-08-16 13:00:00,73.14,73.15,73.1,73.1,11054.0,62.7843,62.7929,62.75,62.75,11054.0
2019-08-16 13:05:00,73.12,73.13,73.1,73.13,11010.0,62.7671,62.7757,62.75,62.7757,11010.0
2019-08-16 13:10:00,73.14,73.16,73.1,73.11,12610.0,62.7843,62.8015,62.75,62.7586,12610.0
2019-08-16 13:15:00,73.12,73.25,73.05,73.23,13359.0,62.7671,62.8787,62.707,62.8616,13359.0
2019-08-16 13:20:00,73.22,73.31,73.21,73.3,12932.0,62.853,62.9302,62.8444,62.9217,12932.0
2019-08-16 13:25:00,73.29,73.3,73.25,73.28,6222.0,62.9131,62.9217,62.8787,62.9045,6222.0
2019-08-16 13:30:00,73.29,73.32,73.27,73.28,10487.0,62.9131,62.9388,62.8959,62.9045,10487.0
2019-08-16 13:35:00,73.29,73.29,73.22,73.23,12674.0,62.9131,62.9131,62.853,62.8616,12674.0
2019-08-16 13:40:00,73.25,73.27,73.24,73.25,8197.0,62.8787,62.8959,62.8701,62.8787,8197.0
2019-08-16 13:45:00,73.25,73.26,73.21,73.23,8100.0,62.8787,62.8873,62.8444,62.8616,8100.0
2019-08-16 13:50:00,73.24,73.29,73.24,73.28,12839.0,62.8701,62.9131,62.8701,62.9045,12839.0
2019-08-16 13:55:00,73.29,73.3,73.24,73.24,14713.0,62.9131,62.9217,62.8701,62.8701,14713.0
2019-08-16 14:00:00,73.26,73.27,73.19,73.24,8197.0,62.8873,62.8959,62.8272,62.8701,8197.0
2019-08-16 14:05:00,73.24,73.25,73.17,73.19,10137.0,62.8701,62.8787,62.8101,62.8272,10137.0
2019-08-16 14:10:00,73.18,73.19,73.12,73.19,10369.0,62.8186,62.8272,62.7671,62.8272,10369.0
2019-08-16 14:15:00,73.18,73.2,73.13,73.14,12453.0,62.8186,62.8358,62.7757,62.7843,12453.0
2019-08-16 14:20:00,73.13,73.15,73.1,73.14,9543.0,62.7757,62.7929,62.75,62.7843,9543.0
2019-08-16 14:25:00,73.15,73.15,73.11,73.11,5841.0,62.7929,62.7929,62.7586,62.7586,5841.0
2019-08-16 14:30:00,73.11,73.12,73.05,73.09,14339.0,62.7586,62.7671,62.707,62.7414,14339.0
2019-08-16 14:35:00,73.09,73.12,73.01,73.02,11760.0,62.7414,62.7671,62.6727,62.6813,11760.0
2019-08-16 14:40:00,73.03,73.06,72.99,73.0,63135.0,62.6899,62.7156,62.6555,62.6641,63135.0
2019-08-16 14:45:00,73.0,73.09,73.0,73.08,17063.0,62.6641,62.7414,62.6641,62.7328,17063.0
2019-08-16 14:50:00,73.08,73.09,73.04,73.06,11967.0,62.7328,62.7414,62.6985,62.7156,11967.0
2019-08-16 14:55:00,73.06,73.08,73.01,73.06,15053.0,62.7156,62.7328,62.6727,62.7156,15053.0
2019-08-16 15:00:00,73.06,73.09,73.0,73.03,32154.0,62.7156,62.7414,62.6641,62.6899,32154.0
2019-08-16 15:05:00,73.03,73.1,73.03,73.07,23543.0,62.6899,62.75,62.6899,62.7242,23543.0
2019-08-16 15:10:00,73.08,73.08,72.96,72.97,37640.0,62.7328,62.7328,62.6298,62.6384,37640.0
2019-08-16 15:15:00,72.98,73.01,72.94,72.94,28120.0,62.647,62.6727,62.6126,62.6126,28120.0
2019-08-16 15:20:00,72.94,73.0,72.89,72.89,12459.0,62.6126,62.6641,62.5697,62.5697,12459.0
2019-08-16 15:25:00,72.89,73.0,72.89,72.97,25564.0,62.5697,62.6641,62.5697,62.6384,25564.0
2019-08-16 15:30:00,72.97,73.01,72.94,72.96,28739.0,62.6384,62.6727,62.6126,62.6298,28739.0
2019-08-16 15:35:00,72.95,73.05,72.95,73.03,42661.0,62.6212,62.707,62.6212,62.6899,42661.0
2019-08-16 15:40:00,73.03,73.08,73.0,73.03,42916.0,62.6899,62.7328,62.6641,62.6899,42916.0
2019-08-16 15:45:00,73.03,73.03,72.94,72.97,51885.0,62.6899,62.6899,62.6126,62.6384,51885.0
2019-08-16 15:50:00,72.98,73.15,72.9,73.08,196204.0,62.647,62.7929,62.5783,62.7328,196204.0
2019-08-16 15:55:00,73.08,73.2,72.88,72.98,407515.0,62.7328,62.8358,62.5611,62.647,407515.0
2019-08-19 09:30:00,73.57,74.0,73.53,73.75,86400.0,63.1534,63.5225,63.1191,63.3079,86400.0
2019-08-19 09:35:00,73.82,73.93,73.71,73.78,35394.0,63.368,63.4625,63.2736,63.3337,35394.0
2019-08-19 09:40:00,73.77,73.9,73.68,73.79,24531.0,63.3251,63.4367,63.2478,63.3423,24531.0
2019-08-19 09:45:00,73.77,73.79,73.63,73.72,35392.0,63.3251,63.3423,63.2049,63.2822,35392.0
2019-08-19 09:50:00,73.75,73.75,73.61,73.73,20674.0,63.3079,63.3079,63.1878,63.2908,20674.0
2019-08-19 09:55:00,73.79,73.79,73.66,73.74,15491.0,63.3423,63.3423,63.2307,63.2994,15491.0
2019-08-19 10:00:00,73.74,73.79,73.67,73.68,15981.0,63.2994,63.3423,63.2393,63.2478,15981.0
2019-08-19 10:05:00,73.67,73.72,73.66,73.7,15603.0,63.2393,63.2822,63.2307,63.265,15603.0
2019-08-19 10:10:00,73.69,73.78,73.69,73.75,25511.0,63.2564,63.3337,63.2564,63.3079,25511.0
2019-08-19 10:15:00,73.74,73.81,73.72,73.76,16158.0,63.2994,63.3594,63.2822,63.3165,16158.0
2019-08-19 10:20:00,73.76,73.79,73.72,73.75,23524.0,63.3165,63.3423,63.2822,63.3079,23524.0
2019-08-19 10:25:00,73.75,73.8,73.7,73.73,29139.0,63.3079,63.3509,63.265,63.2908,29139.0
2019-08-19 10:30:00,73.73,73.78,73.69,73.78,12715.0,63.2908,63.3337,63.2564,63.3337,12715.0
2019-08-19 10:35:00,73.78,73.92,73.77,73.92,34635.0,63.3337,63.4539,63.3251,63.4539,34635.0
2019-08-19 10:40:00,73.92,73.92,73.85,73.86,17987.0,63.4539,63.4539,63.3938,63.4024,17987.0
2019-08-19 10:45:00,73.86,73.98,73.86,73.93,26411.0,63.4024,63.5054,63.4024,63.4625,26411.0
2019-08-19 10:50:00,73.92,73.93,73.85,73.88,24334.0,63.4539,63.4625,63.3938,63.4195,24334.0
2019-08-19 10:55:00,73.88,73.89,73.77,73.79,19938.0,63.4195,63.4281,63.3251,63.3423,19938.0
2019-08-19 11:00:00,73.77,73.8,73.7,73.79,8407.0,63.3251,63.3509,63.265,63.3423,8407.0
2019-08-19 11:05:00,73.79,73.84,73.73,73.76,25222.0,63.3423,63.3852,63.2908,63.3165,25222.0
2019-08-19 11:10:00,73.77,73.83,73.76,73.82,13649.0,63.3251,63.3766,63.3165,63.368,13649.0
2019-08-19 11:15:00,73.82,73.85,73.79,73.81,17062.0,63.368,63.3938,63.3423,63.3594,17062.0
2019-08-19 11:20:00,73.8,73.83,73.78,73.79,12859.0,63.3509,63.3766,63.3337,63.3423,12859.0
2019-08-19 11:25:00,73.8,73.81,73.69,73.71,16530.0,63.3509,63.3594,63.2564,63.2736,16530.0
2019-08-19 11:30:00,73.71,73.72,73.58,73.71,14877.0,63.2736,63.2822,63.162,63.2736,14877.0
2019-08-19 11:35:00,73.68,73.72,73.61,73.63,14831.0,63.2478,63.2822,63.1878,63.2049,14831.0
2019-08-19 11:40:00,73.63,73.64,73.56,73.57,9320.0,63.2049,63.2135,63.1448,63.1534,9320.0
2019-08-19 11:45:00,73.58,73.67,73.55,73.59,19183.0,63.162,63.2393,63.1363,63.1706,19183.0
2019-08-19 11:50:00,73.59,73.64,73.56,73.59,16911.0,63.1706,63.2135,63.1448,63.1706,16911.0
2019-08-19 11:55:00,73.59,73.64,73.55,73.57,11159.0,63.1706,63.2135,63.1363,63.1534,11159.0
2019-08-19 12:00:00,73.56,73.61,73.53,73.58,8697.0,63.1448,63.1878,63.1191,63.162,8697.0
2019-08-19 12:05:00,73.58,73.58,73.53,73.53,6342.0,63.162,63.162,63.1191,63.1191,6342.0
2019-08-19 12:10:00,73.53,73.55,73.47,73.47,14354.0,63.1191,63.1363,63.0676,63.0676,14354.0
2019-08-19 12:15:00,73.47,73.53,73.46,73.5,15066.0,63.0676,63.1191,63.059,63.0933,15066.0
2019-08-19 12:20:00,73.49,73.53,73.48,73.5,10029.0,63.0847,63.1191,63.0762,63.0933,10029.0
2019-08-19 12:25:00,73.5,73.54,73.45,73.5,11980.0,63.0933,63.1277,63.0504,63.0933,11980.0
2019-08-19 12:30:00,73.49,73.5,73.47,73.49,8188.0,63.0847,63.0933,63.0676,63.0847,8188.0
2019-08-19 12:35:00,73.49,73.54,73.47,73.5,24045.0,63.0847,63.1277,63.0676,63.0933,24045.0
2019-08-19 12:40:00,73.5,73.5,73.43,73.48,5927.0,63.0933,63.0933,63.0332,63.0762,5927.0
2019-08-19 12:45:00,73.48,73.58,73.47,73.51,27784.0,63.0762,63.162,63.0676,63.1019,27784.0
2019-08-19 12:50:00,73.51,73.51,73.47,73.47,5072.0,63.1019,63.1019,63.0676,63.0676,5072.0
2019-08-19 12:55:00,73.47,73.53,73.47,73.51,15124.0,63.0676,63.1191,63.0676,63.1019,15124.0
2019-08-19 13:00:00,73.52,73.56,73.49,73.56,26752.0,63.1105,63.1448,63.0847,63.1448,26752.0
2019-08-19 13:05:00,73.54,73.55,73.51,73.55,7538.0,63.1277,63.1363,63.1019,63.1363,7538.0
2019-08-19 13:10:00,73.54,73.59,73.52,73.57,54266.0,63.1277,63.1706,63.1105,63.1534,54266.0
2019-08-19 13:15:00,73.56,73.58,73.52,73.57,53337.0,63.1448,63.162,63.1105,63.1534,53337.0
2019-08-19 13:20:00,73.57,73.65,73.57,73.63,13411.0,63.1534,63.2221,63.1534,63.2049,13411.0
2019-08-19 13:25:00,73.63,73.63,73.55,73.6,15506.0,63.2049,63.2049,63.1363,63.1792,15506.0
2019-08-19 13:30:00,73.59,73.62,73.57,73.59,22527.0,63.1706,63.1963,63.1534,63.1706,22527.0
2019-08-19 13:35:00,73.6,73.63,73.59,73.61,40445.0,63.1792,63.2049,63.1706,63.1878,40445.0
2019-08-19 13:40:00,73.61,73.75,73.61,73.74,12454.0,63.1878,63.3079,63.1878,63.2994,12454.0
2019-08-19 13:45:00,73.74,73.77,73.69,73.7,14176.0,63.2994,63.3251,63.2564,63.265,14176.0
2019-08-19 13:50:00,73.71,73.72,73.65,73.67,12211.0,63.2736,63.2822,63.2221,63.2393,12211.0
2019-08-19 13:55:00,73.68,73.71,73.65,73.69,9464.0,63.2478,63.2736,63.2221,63.2564,9464.0
2019-08-19 14:00:00,73.68,73.7,73.63,73.66,11871.0,63.2478,63.265,63.2049,63.2307,11871.0
2019-08-19 14:05:00,73.66,73.66,73.56,73.62,29747.0,63.2307,63.2307,63.1448,63.1963,29747.0
2019-08-19 14:10:00,73.61,73.69,73.6,73.67,7007.0,63.1878,63.2564,63.1792,63.2393,7007.0
2019-08-19 14:15:00,73.67,73.88,73.66,73.78,76067.0,63.2393,63.4195,63.2307,63.3337,76067.0
2019-08-19 14:20:00,73.78,73.81,73.72,73.74,11684.0,63.3337,63.3594,63.2822,63.2994,11684.0
2019-08-19 14:25:00,73.75,73.83,73.73,73.83,27554.0,63.3079,63.3766,63.2908,63.3766,27554.0
2019-08-19 14:30:00,73.83,73.96,73.79,73.9,92233.0,63.3766,63.4882,63.3423,63.4367,92233.0
2019-08-19 14:35:00,73.89,73.97,73.83,73.85,17651.0,63.4281,63.4968,63.3766,63.3938,17651.0
2019-08-19 14:40:00,73.86,73.97,73.82,73.94,31312.0,63.4024,63.4968,63.368,63.471,31312.0
2019-08-19 14:45:00,73.95,73.95,73.86,73.91,12865.0,63.4796,63.4796,63.4024,63.4453,12865.0
2019-08-19 14:50:00,73.91,73.91,73.86,73.88,30002.0,63.4453,63.4453,63.4024,63.4195,30002.0
2019-08-19 14:55:00,73.87,73.88,73.83,73.85,18454.0,63.4109,63.4195,63.3766,63.3938,18454.0
2019-08-19 15:00:00,73.86,73.87,73.78,73.8,14459.0,63.4024,63.4109,63.3337,63.3509,14459.0
2019-08-19 15:05:00,73.78,73.79,73.74,73.74,18033.0,63.3337,63.3423,63.2994,63.2994,18033.0
2019-08-19 15:10:00,73.74,73.75,73.67,73.7,18873.0,63.2994,63.3079,63.2393,63.265,18873.0
2019-08-19 15:15:00,73.7,73.74,73.69,73.7,34218.0,63.265,63.2994,63.2564,63.265,34218.0
2019-08-19 15:20:00,73.7,73.75,73.69,73.73,18954.0,63.265,63.3079,63.2564,63.2908,18954.0
2019-08-19 15:25:00,73.73,73.76,73.7,73.7,38323.0,63.2908,63.3165,63.265,63.265,38323.0
2019-08-19 15:30:00,73.71,73.85,73.68,73.84,38779.0,63.2736,63.3938,63.2478,63.3852,38779.0
2019-08-19 15:35:00,73.85,73.86,73.77,73.8,47385.0,63.3938,63.4024,63.3251,63.3509,47385.0
2019-08-19 15:40:00,73.79,73.8,73.74,73.75,51093.0,63.3423,63.3509,63.2994,63.3079,51093.0
2019-08-19 15:45:00,73.75,73.75,73.68,73.72,48573.0,63.3079,63.3079,63.2478,63.2822,48573.0
2019-08-19 15:50:00,73.72,73.76,73.7,73.71,55979.0,63.2822,63.3165,63.265,63.2736,55979.0
2019-08-19 15:55:00,73.72,73.73,73.55,73.57,188266.0,63.2822,63.2908,63.1363,63.1534,188266.0
2019-08-20 09:30:00,73.5,73.77,73.5,73.63,38513.0,63.0933,63.3251,63.0933,63.2049,38513.0
2019-08-20 09:35:00,73.7,73.82,73.65,73.74,31364.0,63.265,63.368,63.2221,63.2994,31364.0
2019-08-20 09:40:00,73.72,73.72,73.65,73.69,13198.0,63.2822,63.2822,63.2221,63.2564,13198.0
2019-08-20 09:45:00,73.67,73.69,73.61,73.67,19169.0,63.2393,63.2564,63.1878,63.2393,19169.0
2019-08-20 09:50:00,73.7,73.77,73.67,73.72,23593.0,63.265,63.3251,63.2393,63.2822,23593.0
2019-08-20 09:55:00,73.72,73.72,73.6,73.62,14610.0,63.2822,63.2822,63.1792,63.1963,14610.0
2019-08-20 10:00:00,73.65,73.68,73.56,73.62,11189.0,63.2221,63.2478,63.1448,63.1963,11189.0
2019-08-20 10:05:00,73.65,73.69,73.64,73.67,17167.0,63.2221,63.2564,63.2135,63.2393,17167.0
2019-08-20 10:10:00,73.68,73.75,73.66,73.75,16098.0,63.2478,63.3079,63.2307,63.3079,16098.0
2019-08-20 10:15:00,73.74,73.8,73.7,73.73,19514.0,63.2994,63.3509,63.265,63.2908,19514.0
2019-08-20 10:20:00,73.74,73.76,73.7,73.71,13419.0,63.2994,63.3165,63.265,63.2736,13419.0
2019-08-20 10:25:00,73.71,73.72,73.67,73.7,12039.0,63.2736,63.2822,63.2393,63.265,12039.0
2019-08-20 10:30:00,73.68,73.68,73.61,73.67,9615.0,63.2478,63.2478,63.1878,63.2393,9615.0
2019-08-20 10:35:00,73.68,73.7,73.66,73.67,9462.0,63.2478,63.265,63.2307,63.2393,9462.0
2019-08-20 10:40:00,73.67,73.67,73.53,73.65,28272.0,63.2393,63.2393,63.1191,63.2221,28272.0
2019-08-20 10:45:00,73.65,73.65,73.53,73.53,31496.0,63.2221,63.2221,63.1191,63.1191,31496.0
2019-08-20 10:50:00,73.52,73.52,73.45,73.51,12400.0,63.1105,63.1105,63.0504,63.1019,12400.0
2019-08-20 10:55:00,73.51,73.55,73.49,73.55,16090.0,63.1019,63.1363,63.0847,63.1363,16090.0
2019-08-20 11:00:00,73.55,73.62,73.51,73.59,24324.0,63.1363,63.1963,63.1019,63.1706,24324.0
2019-08-20 11:05:00,73.59,73.7,73.56,73.64,26837.0,63.1706,63.265,63.1448,63.2135,26837.0
2019-08-20 11:10:00,73.65,73.7,73.63,73.68,18504.0,63.2221,63.265,63.2049,63.2478,18504.0
2019-08-20 11:15:00,73.68,73.68,73.57,73.59,22093.0,63.2478,63.2478,63.1534,63.1706,22093.0
2019-08-20 11:20:00,73.61,73.63,73.57,73.6,11222.0,63.1878,63.2049,63.1534,63.1792,11222.0
2019-08-20 11:25:00,73.6,73.6,73.54,73.57,14134.0,63.1792,63.1792,63.1277,63.1534,14134.0
2019-08-20 11:30:00,73.56,73.61,73.55,73.59,13545.0,63.1448,63.1878,63.1363,63.1706,13545.0
2019-08-20 11:35:00,73.59,73.61,73.52,73.52,12238.0,63.1706,63.1878,63.1105,63.1105,12238.0
2019-08-20 11:40:00,73.52,73.53,73.43,73.46,9514.0,63.1105,63.1191,63.0332,63.059,9514.0
2019-08-20 11:45:00,73.47,73.48,73.45,73.46,8349.0,63.0676,63.0762,63.0504,63.059,8349.0
2019-08-20 11:50:00,73.45,73.46,73.4,73.42,9188.0,63.0504,63.059,63.0075,63.0247,9188.0
2019-08-20 11:55:00,73.42,73.43,73.36,73.36,12498.0,63.0247,63.0332,62.9732,62.9732,12498.0
2019-08-20 12:00:00,73.37,73.38,73.32,73.37,17129.0,62.9817,62.9903,62.9388,62.9817,17129.0
2019-08-20 12:05:00,73.37,73.41,73.32,73.37,18813.0,62.9817,63.0161,62.9388,62.9817,18813.0
2019-08-20 12:10:00,73.37,73.42,73.36,73.41,9059.0,62.9817,63.0247,62.9732,63.0161,9059.0
2019-08-20 12:15:00,73.42,73.51,73.42,73.49,7376.0,63.0247,63.1019,63.0247,63.0847,7376.0
2019-08-20 12:20:00,73.5,73.5,73.45,73.46,14543.0,63.0933,63.0933,63.0504,63.059,14543.0
2019-08-20 12:25:00,73.47,73.49,73.46,73.48,3679.0,63.0676,63.0847,63.059,63.0762,3679.0
2019-08-20 12:30:00,73.48,73.51,73.47,73.49,9991.0,63.0762,63.1019,63.0676,63.0847,9991.0
2019-08-20 12:35:00,73.48,73.49,73.43,73.49,15488.0,63.0762,63.0847,63.0332,63.0847,15488.0
2019-08-20 12:40:00,73.48,73.48,73.45,73.46,5519.0,63.0762,63.0762,63.0504,63.059,5519.0
2019-08-20 12:45:00,73.47,73.51,73.46,73.51,6167.0,63.0676,63.1019,63.059,63.1019,6167.0
2019-08-20 12:50:00,73.52,73.55,73.49,73.49,14805.0,63.1105,63.1363,63.0847,63.0847,14805.0
2019-08-20 12:55:00,73.49,73.6,73.49,73.54,12375.0,63.0847,63.1792,63.0847,63.1277,12375.0
2019-08-20 13:00:00,73.53,73.56,73.49,73.5,9708.0,63.1191,63.1448,63.0847,63.0933,9708.0
2019-08-20 13:05:00,73.49,73.54,73.49,73.52,12128.0,63.0847,63.1277,63.0847,63.1105,12128.0
2019-08-20 13:10:00,73.52,73.55,73.51,73.55,8219.0,63.1105,63.1363,63.1019,63.1363,8219.0
2019-08-20 13:15:00,73.55,73.55,73.49,73.49,12589.0,63.1363,63.1363,63.0847,63.0847,12589.0
2019-08-20 13:20:00,73.49,73.55,73.48,73.53,8415.0,63.0847,63.1363,63.0762,63.1191,8415.0
2019-08-20 13:25:00,73.55,73.56,73.5,73.51,21399.0,63.1363,63.1448,63.0933,63.1019,21399.0
2019-08-20 13:30:00,73.51,73.55,73.44,73.44,13380.0,63.1019,63.1363,63.0418,63.0418,13380.0
2019-08-20 13:35:00,73.44,73.44,73.25,73.29,33248.0,63.0418,63.0418,62.8787,62.9131,33248.0
2019-08-20 13:40:00,73.29,73.4,73.27,73.36,10477.0,62.9131,63.0075,62.8959,62.9732,10477.0
2019-08-20 13:45:00,73.36,73.36,73.3,73.31,17865.0,62.9732,62.9732,62.9217,62.9302,17865.0
2019-08-20 13:50:00,73.32,73.34,73.26,73.34,25407.0,62.9388,62.956,62.8873,62.956,25407.0
2019-08-20 13:55:00,73.33,73.34,73.29,73.34,10327.0,62.9474,62.956,62.9131,62.956,10327.0
2019-08-20 14:00:00,73.33,73.36,73.22,73.25,11738.0,62.9474,62.9732,62.853,62.8787,11738.0
2019-08-20 14:05:00,73.26,73.29,73.16,73.2,16673.0,62.8873,62.9131,62.8015,62.8358,16673.0
2019-08-20 14:10:00,73.19,73.23,73.19,73.19,8973.0,62.8272,62.8616,62.8272,62.8272,8973.0
2019-08-20 14:15:00,73.2,73.23,73.17,73.21,13560.0,62.8358,62.8616,62.8101,62.8444,13560.0
2019-08-20 14:20:00,73.19,73.2,73.07,73.07,27987.0,62.8272,62.8358,62.7242,62.7242,27987.0
2019-08-20 14:25:00,73.06,73.07,72.98,72.98,19831.0,62.7156,62.7242,62.647,62.647,19831.0
2019-08-20 14:30:00,72.98,73.07,72.96,73.04,41887.0,62.647,62.7242,62.6298,62.6985,41887.0
2019-08-20 14:35:00,73.05,73.05,72.88,72.9,29936.0,62.707,62.707,62.5611,62.5783,29936.0
2019-08-20 14:40:00,72.9,72.91,72.76,72.77,43159.0,62.5783,62.5869,62.4581,62.4667,43159.0
2019-08-20 14:45:00,72.77,72.9,72.68,72.88,63195.0,62.4667,62.5783,62.3894,62.5611,63195.0
2019-08-20 14:50:00,72.87,72.92,72.83,72.85,21274.0,62.5525,62.5955,62.5182,62.5354,21274.0
2019-08-20 14:55:00,72.85,72.98,72.8,72.98,28618.0,62.5354,62.647,62.4924,62.647,28618.0
2019-08-20 15:00:00,72.96,73.04,72.96,72.99,19042.0,62.6298,62.6985,62.6298,62.6555,19042.0
2019-08-20 15:05:00,73.01,73.06,72.99,73.03,10173.0,62.6727,62.7156,62.6555,62.6899,10173.0
2019-08-20 15:10:00,73.04,73.07,73.01,73.06,15505.0,62.6985,62.7242,62.6727,62.7156,15505.0
2019-08-20 15:15:00,73.06,73.07,73.02,73.06,22043.0,62.7156,62.7242,62.6813,62.7156,22043.0
2019-08-20 15:20:00,73.07,73.15,73.07,73.09,22419.0,62.7242,62.7929,62.7242,62.7414,22419.0
2019-08-20 15:25:00,73.09,73.1,73.03,73.1,30957.0,62.7414,62.75,62.6899,62.75,30957.0
2019-08-20 15:30:00,73.1,73.11,72.97,73.03,30503.0,62.75,62.7586,62.6384,62.6899,30503.0
2019-08-20 15:35:00,73.03,73.06,72.97,73.02,34110.0,62.6899,62.7156,62.6384,62.6813,34110.0
2019-08-20 15:40:00,73.03,73.03,72.97,73.0,30559.0,62.6899,62.6899,62.6384,62.6641,30559.0
2019-08-20 15:45:00,73.01,73.03,72.96,72.98,30226.0,62.6727,62.6899,62.6298,62.647,30226.0
2019-08-20 15:50:00,72.97,72.97,72.87,72.91,58302.0,62.6384,62.6384,62.5525,62.5869,58302.0
2019-08-20 15:55:00,72.9,72.9,72.73,72.82,131468.0,62.5783,62.5783,62.4324,62.5096,131468.0
2019-08-21 09:30:00,72.97,73.09,72.83,72.99,37256.0,62.6384,62.7414,62.5182,62.6555,37256.0
2019-08-21 09:35:00,72.99,73.1,72.87,72.97,33055.0,62.6555,62.75,62.5525,62.6384,33055.0
2019-08-21 09:40:00,72.95,73.08,72.92,73.06,31583.0,62.6212,62.7328,62.5955,62.7156,31583.0
2019-08-21 09:45:00,73.1,73.1,72.72,72.73,21892.0,62.75,62.75,62.4238,62.4324,21892.0
2019-08-21 09:50:00,72.74,72.86,72.71,72.82,15460.0,62.4409,62.5439,62.4152,62.5096,15460.0
2019-08-21 09:55:00,72.82,72.92,72.78,72.83,14790.0,62.5096,62.5955,62.4753,62.5182,14790.0
2019-08-21 10:00:00,72.88,72.89,72.72,72.73,18388.0,62.5611,62.5697,62.4238,62.4324,18388.0
2019-08-21 10:05:00,72.77,72.8,72.69,72.78,23475.0,62.4667,62.4924,62.398,62.4753,23475.0
2019-08-21 10:10:00,72.78,72.78,72.67,72.67,21336.0,62.4753,62.4753,62.3809,62.3809,21336.0
2019-08-21 10:15:00,72.67,72.7,72.6,72.7,13170.0,62.3809,62.4066,62.3208,62.4066,13170.0
2019-08-21 10:20:00,72.7,72.75,72.65,72.75,20190.0,62.4066,62.4495,62.3637,62.4495,20190.0
2019-08-21 10:25:00,72.75,72.83,72.73,72.83,25817.0,62.4495,62.5182,62.4324,62.5182,25817.0
2019-08-21 10:30:00,72.83,72.83,72.76,72.76,13868.0,62.5182,62.5182,62.4581,62.4581,13868.0
2019-08-21 10:35:00,72.76,72.76,72.59,72.6,59069.0,62.4581,62.4581,62.3122,62.3208,59069.0
2019-08-21 10:40:00,72.62,72.65,72.58,72.59,25007.0,62.3379,62.3637,62.3036,62.3122,25007.0
2019-08-21 10:45:00,72.57,72.64,72.51,72.58,29101.0,62.295,62.3551,62.2435,62.3036,29101.0
2019-08-21 10:50:00,72.59,72.64,72.55,72.55,29944.0,62.3122,62.3551,62.2778,62.2778,29944.0
2019-08-21 10:55:00,72.55,72.65,72.54,72.6,14407.0,62.2778,62.3637,62.2693,62.3208,14407.0
2019-08-21 11:00:00,72.6,72.65,72.53,72.57,24094.0,62.3208,62.3637,62.2607,62.295,24094.0
2019-08-21 11:05:00,72.58,72.6,72.47,72.49,16897.0,62.3036,62.3208,62.2092,62.2263,16897.0
2019-08-21 11:10:00,72.48,72.57,72.47,72.53,15313.0,62.2178,62.295,62.2092,62.2607,15313.0
2019-08-21 11:15:00,72.53,72.6,72.51,72.56,16638.0,62.2607,62.3208,62.2435,62.2864,16638.0
2019-08-21 11:20:00,72.57,72.58,72.48,72.53,15659.0,62.295,62.3036,62.2178,62.2607,15659.0
2019-08-21 11:25:00,72.54,72.6,72.53,72.57,17393.0,62.2693,62.3208,62.2607,62.295,17393.0
2019-08-21 11:30:00,72.57,72.69,72.57,72.59,20298.0,62.295,62.398,62.295,62.3122,20298.0
2019-08-21 11:35:00,72.59,72.67,72.59,72.67,9643.0,62.3122,62.3809,62.3122,62.3809,9643.0
2019-08-21 11:40:00,72.66,72.7,72.64,72.65,12290.0,62.3723,62.4066,62.3551,62.3637,12290.0
2019-08-21 11:45:00,72.67,72.67,72.53,72.53,20809.0,62.3809,62.3809,62.2607,62.2607,20809.0
2019-08-21 11:50:00,72.52,72.58,72.51,72.58,13655.0,62.2521,62.3036,62.2435,62.3036,13655.0
2019-08-21 11:55:00,72.58,72.6,72.5,72.55,40683.0,62.3036,62.3208,62.2349,62.2778,40683.0
2019-08-21 12:00:00,72.56,72.59,72.5,72.54,27744.0,62.2864,62.3122,62.2349,62.2693,27744.0
2019-08-21 12:05:00,72.54,72.58,72.51,72.55,21784.0,62.2693,62.3036,62.2435,62.2778,21784.0
2019-08-21 12:10:00,72.54,72.59,72.5,72.54,27462.0,62.2693,62.3122,62.2349,62.2693,27462.0
2019-08-21 12:15:00,72.55,72.55,72.5,72.5,13509.0,62.2778,62.2778,62.2349,62.2349,13509.0
2019-08-21 12:20:00,72.5,72.52,72.48,72.52,10576.0,62.2349,62.2521,62.2178,62.2521,10576.0
2019-08-21 12:25:00,72.52,72.52,72.47,72.48,10950.0,62.2521,62.2521,62.2092,62.2178,10950.0
2019-08-21 12:30:00,72.49,72.49,72.43,72.48,10842.0,62.2263,62.2263,62.1748,62.2178,10842.0
2019-08-21 12:35:00,72.5,72.51,72.45,72.5,15417.0,62.2349,62.2435,62.192,62.2349,15417.0
2019-08-21 12:40:00,72.5,72.52,72.46,72.48,13166.0,62.2349,62.2521,62.2006,62.2178,13166.0
2019-08-21 12:45:00,72.48,72.53,72.47,72.52,14488.0,62.2178,62.2607,62.2092,62.2521,14488.0
2019-08-21 12:50:00,72.53,72.55,72.47,72.51,28689.0,62.2607,62.2778,62.2092,62.2435,28689.0
2019-08-21 12:55:00,72.52,72.52,72.46,72.47,16547.0,62.2521,62.2521,62.2006,62.2092,16547.0
2019-08-21 13:00:00,72.47,72.47,72.43,72.45,16016.0,62.2092,62.2092,62.1748,62.192,16016.0
2019-08-21 13:05:00,72.46,72.48,72.44,72.47,13216.0,62.2006,62.2178,62.1834,62.2092,13216.0
2019-08-21 13:10:00,72.46,72.48,72.42,72.43,13025.0,62.2006,62.2178,62.1662,62.1748,13025.0
2019-08-21 13:15:00,72.44,72.45,72.39,72.45,12758.0,62.1834,62.192,62.1405,62.192,12758.0
2019-08-21 13:20:00,72.45,72.46,72.39,72.39,15243.0,62.192,62.2006,62.1405,62.1405,15243.0
2019-08-21 13:25:00,72.39,72.42,72.33,72.34,18547.0,62.1405,62.1662,62.089,62.0976,18547.0
2019-08-21 13:30:00,72.35,72.37,72.32,72.33,15973.0,62.1062,62.1233,62.0804,62.089,15973.0
2019-08-21 13:35:00,72.33,72.37,72.29,72.32,11892.0,62.089,62.1233,62.0547,62.0804,11892.0
2019-08-21 13:40:00,72.33,72.33,72.28,72.3,61578.0,62.089,62.089,62.0461,62.0632,61578.0
2019-08-21 13:45:00,72.3,72.34,72.24,72.27,15093.0,62.0632,62.0976,62.0117,62.0375,15093.0
2019-08-21 13:50:00,72.27,72.27,72.2,72.24,44776.0,62.0375,62.0375,61.9774,62.0117,44776.0
2019-08-21 13:55:00,72.24,72.25,72.2,72.22,17017.0,62.0117,62.0203,61.9774,61.9946,17017.0
2019-08-21 14:00:00,72.21,72.32,72.07,72.28,57858.0,61.986,62.0804,61.8658,62.0461,57858.0
2019-08-21 14:05:00,72.29,72.35,72.27,72.3,26450.0,62.0547,62.1062,62.0375,62.0632,26450.0
2019-08-21 14:10:00,72.31,72.34,72.27,72.31,19959.0,62.0718,62.0976,62.0375,62.0718,19959.0
2019-08-21 14:15:00,72.31,72.43,72.31,72.42,14152.0,62.0718,62.1748,62.0718,62.1662,14152.0
2019-08-21 14:20:00,72.42,72.45,72.37,72.37,14681.0,62.1662,62.192,62.1233,62.1233,14681.0
2019-08-21 14:25:00,72.38,72.39,72.32,72.32,18513.0,62.1319,62.1405,62.0804,62.0804,18513.0
2019-08-21 14:30:00,72.33,72.38,72.26,72.27,25252.0,62.089,62.1319,62.0289,62.0375,25252.0
2019-08-21 14:35:00,72.26,72.3,72.18,72.18,23330.0,62.0289,62.0632,61.9602,61.9602,23330.0
2019-08-21 14:40:00,72.19,72.25,72.13,72.14,23060.0,61.9688,62.0203,61.9173,61.9259,23060.0
2019-08-21 14:45:00,72.13,72.13,72.03,72.04,21420.0,61.9173,61.9173,61.8315,61.8401,21420.0
2019-08-21 14:50:00,72.03,72.07,72.03,72.06,25166.0,61.8315,61.8658,61.8315,61.8572,25166.0
2019-08-21 14:55:00,72.06,72.19,72.05,72.19,32560.0,61.8572,61.9688,61.8486,61.9688,32560.0
2019-08-21 15:00:00,72.18,72.21,72.11,72.11,32233.0,61.9602,61.986,61.9001,61.9001,32233.0
2019-08-21 15:05:00,72.11,72.18,72.08,72.15,35164.0,61.9001,61.9602,61.8744,61.9345,35164.0
2019-08-21 15:10:00,72.14,72.23,72.14,72.18,29288.0,61.9259,62.0031,61.9259,61.9602,29288.0
2019-08-21 15:15:00,72.18,72.21,72.13,72.17,28592.0,61.9602,61.986,61.9173,61.9516,28592.0
2019-08-21 15:20:00,72.17,72.18,72.13,72.14,31103.0,61.9516,61.9602,61.9173,61.9259,31103.0
2019-08-21 15:25:00,72.14,72.18,72.11,72.13,30008.0,61.9259,61.9602,61.9001,61.9173,30008.0
2019-08-21 15:30:00,72.13,72.25,72.12,72.19,40505.0,61.9173,62.0203,61.9087,61.9688,40505.0
2019-08-21 15:35:00,72.2,72.33,72.17,72.3,70253.0,61.9774,62.089,61.9516,62.0632,70253.0
2019-08-21 15:40:00,72.29,72.31,72.25,72.27,53251.0,62.0547,62.0718,62.0203,62.0375,53251.0
2019-08-21 15:45:00,72.27,72.27,72.08,72.1,79566.0,62.0375,62.0375,61.8744,61.8916,79566.0
2019-08-21 15:50:00,72.1,72.27,72.1,72.19,96735.0,61.8916,62.0375,61.8916,61.9688,96735.0
2019-08-21 15:55:00,72.19,72.29,72.15,72.25,211134.0,61.9688,62.0547,61.9345,62.0203,211134.0
2019-08-22 09:30:00,72.64,72.92,72.5,72.77,36784.0,62.3551,62.5955,62.2349,62.4667,36784.0
2019-08-22 09:35:00,72.75,73.13,72.75,73.12,40437.0,62.4495,62.7757,62.4495,62.7671,40437.0
2019-08-22 09:40:00,73.12,73.18,73.01,73.01,20599.0,62.7671,62.8186,62.6727,62.6727,20599.0
2019-08-22 09:45:00,73.0,73.07,72.97,73.02,18938.0,62.6641,62.7242,62.6384,62.6813,18938.0
2019-08-22 09:50:00,73.02,73.19,73.02,73.19,22747.0,62.6813,62.8272,62.6813,62.8272,22747.0
2019-08-22 09:55:00,73.19,73.33,73.08,73.23,40655.0,62.8272,62.9474,62.7328,62.8616,40655.0
2019-08-22 10:00:00,73.24,73.33,73.16,73.25,36410.0,62.8701,62.9474,62.8015,62.8787,36410.0
2019-08-22 10:05:00,73.24,73.3,73.21,73.25,17383.0,62.8701,62.9217,62.8444,62.8787,17383.0
2019-08-22 10:10:00,73.27,73.31,73.16,73.16,18229.0,62.8959,62.9302,62.8015,62.8015,18229.0
2019-08-22 10:15:00,73.16,73.32,73.15,73.26,14292.0,62.8015,62.9388,62.7929,62.8873,14292.0
2019-08-22 10:20:00,73.24,73.3,73.13,73.14,15597.0,62.8701,62.9217,62.7757,62.7843,15597.0
2019-08-22 10:25:00,73.15,73.15,73.01,73.12,17102.0,62.7929,62.7929,62.6727,62.7671,17102.0
2019-08-22 10:30:00,73.1,73.11,72.9,72.95,25564.0,62.75,62.7586,62.5783,62.6212,25564.0
2019-08-22 10:35:00,72.95,72.99,72.83,72.87,19871.0,62.6212,62.6555,62.5182,62.5525,19871.0
2019-08-22 10:40:00,72.88,72.89,72.78,72.78,15632.0,62.5611,62.5697,62.4753,62.4753,15632.0
2019-08-22 10:45:00,72.81,72.84,72.76,72.82,22815.0,62.501,62.5268,62.4581,62.5096,22815.0
2019-08-22 10:50:00,72.81,72.84,72.73,72.79,27719.0,62.501,62.5268,62.4324,62.4839,27719.0
2019-08-22 10:55:00,72.79,72.93,72.78,72.84,10800.0,62.4839,62.604,62.4753,62.5268,10800.0
2019-08-22 11:00:00,72.88,72.97,72.88,72.96,13364.0,62.5611,62.6384,62.5611,62.6298,13364.0
2019-08-22 11:05:00,72.98,73.05,72.98,72.98,12651.0,62.647,62.707,62.647,62.647,12651.0
2019-08-22 11:10:00,72.99,73.06,72.97,73.0,10319.0,62.6555,62.7156,62.6384,62.6641,10319.0
2019-08-22 11:15:00,72.98,73.02,72.96,73.0,9558.0,62.647,62.6813,62.6298,62.6641,9558.0
2019-08-22 11:20:00,72.99,73.02,72.93,72.99,9756.0,62.6555,62.6813,62.604,62.6555,9756.0
2019-08-22 11:25:00,73.0,73.01,72.94,72.95,8581.0,62.6641,62.6727,62.6126,62.6212,8581.0
2019-08-22 11:30:00,72.96,73.09,72.95,73.04,12062.0,62.6298,62.7414,62.6212,62.6985,12062.0
2019-08-22 11:35:00,73.04,73.06,72.99,73.02,15394.0,62.6985,62.7156,62.6555,62.6813,15394.0
2019-08-22 11:40:00,73.02,73.04,72.95,73.0,9147.0,62.6813,62.6985,62.6212,62.6641,9147.0
2019-08-22 11:45:00,72.99,73.03,72.97,73.01,15300.0,62.6555,62.6899,62.6384,62.6727,15300.0
2019-08-22 11:50:00,73.0,73.04,72.99,73.03,10922.0,62.6641,62.6985,62.6555,62.6899,10922.0
2019-08-22 11:55:00,73.03,73.05,73.0,73.02,8769.0,62.6899,62.707,62.6641,62.6813,8769.0
2019-08-22 12:00:00,73.02,73.09,73.01,73.01,21666.0,62.6813,62.7414,62.6727,62.6727,21666.0
2019-08-22 12:05:00,73.02,73.17,73.0,73.11,34771.0,62.6813,62.8101,62.6641,62.7586,34771.0
2019-08-22 12:10:00,73.1,73.13,73.07,73.12,10470.0,62.75,62.7757,62.7242,62.7671,10470.0
2019-08-22 12:15:00,73.13,73.13,73.08,73.13,14701.0,62.7757,62.7757,62.7328,62.7757,14701.0
2019-08-22 12:20:00,73.12,73.13,73.08,73.13,7025.0,62.7671,62.7757,62.7328,62.7757,7025.0
2019-08-22 12:25:00,73.13,73.19,73.1,73.18,33191.0,62.7757,62.8272,62.75,62.8186,33191.0
2019-08-22 12:30:00,73.17,73.24,73.16,73.17,8619.0,62.8101,62.8701,62.8015,62.8101,8619.0
2019-08-22 12:35:00,73.15,73.17,73.12,73.15,7294.0,62.7929,62.8101,62.7671,62.7929,7294.0
2019-08-22 12:40:00,73.16,73.16,73.09,73.15,16204.0,62.8015,62.8015,62.7414,62.7929,16204.0
2019-08-22 12:45:00,73.16,73.16,73.07,73.12,8110.0,62.8015,62.8015,62.7242,62.7671,8110.0
2019-08-22 12:50:00,73.12,73.16,73.1,73.16,7959.0,62.7671,62.8015,62.75,62.8015,7959.0
2019-08-22 12:55:00,73.13,73.16,73.12,73.15,10850.0,62.7757,62.8015,62.7671,62.7929,10850.0
2019-08-22 13:00:00,73.14,73.19,73.14,73.17,18363.0,62.7843,62.8272,62.7843,62.8101,18363.0
2019-08-22 13:05:00,73.17,73.17,73.11,73.12,15292.0,62.8101,62.8101,62.7586,62.7671,15292.0
2019-08-22 13:10:00,73.12,73.16,73.12,73.15,15039.0,62.7671,62.8015,62.7671,62.7929,15039.0
2019-08-22 13:15:00,73.14,73.24,73.14,73.22,8139.0,62.7843,62.8701,62.7843,62.853,8139.0
2019-08-22 13:20:00,73.24,73.35,73.23,73.29,10457.0,62.8701,62.9646,62.8616,62.9131,10457.0
2019-08-22 13:25:00,73.3,73.31,73.21,73.22,10828.0,62.9217,62.9302,62.8444,62.853,10828.0
2019-08-22 13:30:00,73.22,73.26,73.16,73.19,28649.0,62.853,62.8873,62.8015,62.8272,28649.0
2019-08-22 13:35:00,73.18,73.26,73.18,73.25,13728.0,62.8186,62.8873,62.8186,62.8787,13728.0
2019-08-22 13:40:00,73.25,73.31,73.25,73.29,7476.0,62.8787,62.9302,62.8787,62.9131,7476.0
2019-08-22 13:45:00,73.29,73.3,73.26,73.29,10033.0,62.9131,62.9217,62.8873,62.9131,10033.0
2019-08-22 13:50:00,73.28,73.35,73.27,73.35,12721.0,62.9045,62.9646,62.8959,62.9646,12721.0
2019-08-22 13:55:00,73.35,73.35,73.28,73.31,19540.0,62.9646,62.9646,62.9045,62.9302,19540.0
2019-08-22 14:00:00,73.33,73.39,73.28,73.31,7869.0,62.9474,62.9989,62.9045,62.9302,7869.0
2019-08-22 14:05:00,73.31,73.34,73.26,73.27,9270.0,62.9302,62.956,62.8873,62.8959,9270.0
2019-08-22 14:10:00,73.28,73.28,73.2,73.24,10277.0,62.9045,62.9045,62.8358,62.8701,10277.0
2019-08-22 14:15:00,73.24,73.24,73.17,73.18,19801.0,62.8701,62.8701,62.8101,62.8186,19801.0
2019-08-22 14:20:00,73.2,73.23,73.18,73.23,10648.0,62.8358,62.8616,62.8186,62.8616,10648.0
2019-08-22 14:25:00,73.23,73.28,73.22,73.24,11261.0,62.8616,62.9045,62.853,62.8701,11261.0
2019-08-22 14:30:00,73.25,73.27,73.23,73.27,11258.0,62.8787,62.8959,62.8616,62.8959,11258.0
2019-08-22 14:35:00,73.26,73.31,73.23,73.31,15853.0,62.8873,62.9302,62.8616,62.9302,15853.0
2019-08-22 14:40:00,73.31,73.32,73.24,73.26,27331.0,62.9302,62.9388,62.8701,62.8873,27331.0
2019-08-22 14:45:00,73.26,73.31,73.2,73.25,30994.0,62.8873,62.9302,62.8358,62.8787,30994.0
2019-08-22 14:50:00,73.25,73.25,73.19,73.25,18985.0,62.8787,62.8787,62.8272,62.8787,18985.0
2019-08-22 14:55:00,73.25,73.3,73.21,73.29,13625.0,62.8787,62.9217,62.8444,62.9131,13625.0
2019-08-22 15:00:00,73.28,73.3,73.21,73.21,13814.0,62.9045,62.9217,62.8444,62.8444,13814.0
2019-08-22 15:05:00,73.22,73.32,73.2,73.28,16881.0,62.853,62.9388,62.8358,62.9045,16881.0
2019-08-22 15:10:00,73.28,73.3,73.23,73.26,17350.0,62.9045,62.9217,62.8616,62.8873,17350.0
2019-08-22 15:15:00,73.27,73.28,73.24,73.28,17017.0,62.8959,62.9045,62.8701,62.9045,17017.0
2019-08-22 15:20:00,73.28,73.31,73.26,73.3,17288.0,62.9045,62.9302,62.8873,62.9217,17288.0
2019-08-22 15:25:00,73.31,73.31,73.27,73.3,23470.0,62.9302,62.9302,62.8959,62.9217,23470.0
2019-08-22 15:30:00,73.3,73.39,73.3,73.34,26817.0,62.9217,62.9989,62.9217,62.956,26817.0
2019-08-22 15:35:00,73.34,73.41,73.33,73.34,37807.0,62.956,63.0161,62.9474,62.956,37807.0
2019-08-22 15:40:00,73.35,73.39,73.35,73.36,25129.0,62.9646,62.9989,62.9646,62.9732,25129.0
2019-08-22 15:45:00,73.36,73.43,73.35,73.37,31283.0,62.9732,63.0332,62.9646,62.9817,31283.0
2019-08-22 15:50:00,73.37,73.49,73.36,73.48,41232.0,62.9817,63.0847,62.9732,63.0762,41232.0
2019-08-22 15:55:00,73.48,73.48,73.24,73.31,110014.0,63.0762,63.0762,62.8701,62.9302,110014.0
2019-08-23 09:30:00,73.12,73.5,73.12,73.36,37560.0,62.7671,63.0933,62.7671,62.9732,37560.0
2019-08-23 09:35:00,73.3,73.54,73.16,73.45,15544.0,62.9217,63.1277,62.8015,63.0504,15544.0
2019-08-23 09:40:00,73.48,73.61,73.44,73.61,17141.0,63.0762,63.1878,63.0418,63.1878,17141.0
2019-08-23 09:45:00,73.59,73.7,73.4,73.42,19891.0,63.1706,63.265,63.0075,63.0247,19891.0
2019-08-23 09:50:00,73.39,73.57,73.34,73.56,13798.0,62.9989,63.1534,62.956,63.1448,13798.0
2019-08-23 09:55:00,73.58,73.58,73.43,73.47,13659.0,63.162,63.162,63.0332,63.0676,13659.0
2019-08-23 10:00:00,73.43,73.61,73.37,73.48,19795.0,63.0332,63.1878,62.9817,63.0762,19795.0
2019-08-23 10:05:00,73.53,73.59,73.48,73.54,10862.0,63.1191,63.1706,63.0762,63.1277,10862.0
2019-08-23 10:10:00,73.53,73.57,73.37,73.53,9741.0,63.1191,63.1534,62.9817,63.1191,9741.0
2019-08-23 10:15:00,73.56,73.56,73.45,73.54,14133.0,63.1448,63.1448,63.0504,63.1277,14133.0
2019-08-23 10:20:00,73.55,73.56,73.37,73.37,12024.0,63.1363,63.1448,62.9817,62.9817,12024.0
2019-08-23 10:25:00,73.37,73.47,73.33,73.47,6449.0,62.9817,63.0676,62.9474,63.0676,6449.0
2019-08-23 10:30:00,73.43,73.5,73.37,73.49,10922.0,63.0332,63.0933,62.9817,63.0847,10922.0
2019-08-23 10:35:00,73.47,73.58,73.46,73.56,14601.0,63.0676,63.162,63.059,63.1448,14601.0
2019-08-23 10:40:00,73.58,73.68,73.56,73.64,12091.0,63.162,63.2478,63.1448,63.2135,12091.0
2019-08-23 10:45:00,73.65,73.69,73.58,73.6,12631.0,63.2221,63.2564,63.162,63.1792,12631.0
2019-08-23 10:50:00,73.62,73.76,73.62,73.76,11302.0,63.1963,63.3165,63.1963,63.3165,11302.0
2019-08-23 10:55:00,73.75,73.8,73.58,73.59,19826.0,63.3079,63.3509,63.162,63.1706,19826.0
2019-08-23 11:00:00,73.6,73.62,73.08,73.15,40125.0,63.1792,63.1963,62.7328,62.7929,40125.0
2019-08-23 11:05:00,73.14,73.18,72.8,72.8,18593.0,62.7843,62.8186,62.4924,62.4924,18593.0
2019-08-23 11:10:00,72.8,73.11,72.75,73.1,21108.0,62.4924,62.7586,62.4495,62.75,21108.0
2019-08-23 11:15:00,73.1,73.28,73.09,73.28,17006.0,62.75,62.9045,62.7414,62.9045,17006.0
2019-08-23 11:20:00,73.27,73.29,73.17,73.19,37413.0,62.8959,62.9131,62.8101,62.8272,37413.0
2019-08-23 11:25:00,73.19,73.31,73.16,73.25,30920.0,62.8272,62.9302,62.8015,62.8787,30920.0
2019-08-23 11:30:00,73.24,73.26,73.2,73.25,22860.0,62.8701,62.8873,62.8358,62.8787,22860.0
2019-08-23 11:35:00,73.25,73.29,73.12,73.18,15901.0,62.8787,62.9131,62.7671,62.8186,15901.0
2019-08-23 11:40:00,73.15,73.21,73.12,73.21,32290.0,62.7929,62.8444,62.7671,62.8444,32290.0
2019-08-23 11:45:00,73.22,73.22,73.07,73.09,28910.0,62.853,62.853,62.7242,62.7414,28910.0
2019-08-23 11:50:00,73.11,73.22,73.08,73.22,12583.0,62.7586,62.853,62.7328,62.853,12583.0
2019-08-23 11:55:00,73.21,73.22,73.08,73.1,13187.0,62.8444,62.853,62.7328,62.75,13187.0
2019-08-23 12:00:00,73.1,73.13,73.02,73.1,14829.0,62.75,62.7757,62.6813,62.75,14829.0
2019-08-23 12:05:00,73.11,73.14,73.04,73.14,9074.0,62.7586,62.7843,62.6985,62.7843,9074.0
2019-08-23 12:10:00,73.15,73.26,73.08,73.25,8632.0,62.7929,62.8873,62.7328,62.8787,8632.0
2019-08-23 12:15:00,73.26,73.31,73.21,73.21,8775.0,62.8873,62.9302,62.8444,62.8444,8775.0
2019-08-23 12:20:00,73.22,73.23,73.11,73.16,6708.0,62.853,62.8616,62.7586,62.8015,6708.0
2019-08-23 12:25:00,73.17,73.19,73.12,73.13,8248.0,62.8101,62.8272,62.7671,62.7757,8248.0
2019-08-23 12:30:00,73.13,73.2,73.12,73.2,5648.0,62.7757,62.8358,62.7671,62.8358,5648.0
2019-08-23 12:35:00,73.2,73.24,73.17,73.21,10435.0,62.8358,62.8701,62.8101,62.8444,10435.0
2019-08-23 12:40:00,73.2,73.21,73.11,73.11,5568.0,62.8358,62.8444,62.7586,62.7586,5568.0
2019-08-23 12:45:00,73.1,73.12,73.07,73.09,11806.0,62.75,62.7671,62.7242,62.7414,11806.0
2019-08-23 12:50:00,73.09,73.13,73.03,73.03,7447.0,62.7414,62.7757,62.6899,62.6899,7447.0
2019-08-23 12:55:00,73.02,73.08,73.02,73.05,7122.0,62.6813,62.7328,62.6813,62.707,7122.0
2019-08-23 13:00:00,73.04,73.07,72.97,73.03,10618.0,62.6985,62.7242,62.6384,62.6899,10618.0
2019-08-23 13:05:00,73.02,73.05,72.98,73.01,24912.0,62.6813,62.707,62.647,62.6727,24912.0
2019-08-23 13:10:00,73.01,73.21,73.01,73.21,8420.0,62.6727,62.8444,62.6727,62.8444,8420.0
2019-08-23 13:15:00,73.2,73.2,73.07,73.11,8669.0,62.8358,62.8358,62.7242,62.7586,8669.0
2019-08-23 13:20:00,73.11,73.13,73.08,73.08,17884.0,62.7586,62.7757,62.7328,62.7328,17884.0
2019-08-23 13:25:00,73.07,73.12,73.05,73.07,7742.0,62.7242,62.7671,62.707,62.7242,7742.0
2019-08-23 13:30:00,73.08,73.16,73.07,73.15,10674.0,62.7328,62.8015,62.7242,62.7929,10674.0
2019-08-23 13:35:00,73.16,73.23,73.11,73.22,14028.0,62.8015,62.8616,62.7586,62.853,14028.0
2019-08-23 13:40:00,73.21,73.22,73.13,73.17,9266.0,62.8444,62.853,62.7757,62.8101,9266.0
2019-08-23 13:45:00,73.17,73.25,73.13,73.25,13512.0,62.8101,62.8787,62.7757,62.8787,13512.0
2019-08-23 13:50:00,73.24,73.38,73.23,73.29,14024.0,62.8701,62.9903,62.8616,62.9131,14024.0
2019-08-23 13:55:00,73.27,73.29,73.22,73.26,6497.0,62.8959,62.9131,62.853,62.8873,6497.0
2019-08-23 14:00:00,73.26,73.26,73.2,73.25,50195.0,62.8873,62.8873,62.8358,62.8787,50195.0
2019-08-23 14:05:00,73.24,73.31,73.23,73.25,8245.0,62.8701,62.9302,62.8616,62.8787,8245.0
2019-08-23 14:10:00,73.24,73.28,73.23,73.23,6078.0,62.8701,62.9045,62.8616,62.8616,6078.0
2019-08-23 14:15:00,73.24,73.3,73.22,73.25,9215.0,62.8701,62.9217,62.853,62.8787,9215.0
2019-08-23 14:20:00,73.26,73.28,73.2,73.28,10071.0,62.8873,62.9045,62.8358,62.9045,10071.0
2019-08-23 14:25:00,73.27,73.29,73.23,73.25,10620.0,62.8959,62.9131,62.8616,62.8787,10620.0
2019-08-23 14:30:00,73.26,73.35,73.2,73.24,12196.0,62.8873,62.9646,62.8358,62.8701,12196.0
2019-08-23 14:35:00,73.23,73.29,73.19,73.19,15938.0,62.8616,62.9131,62.8272,62.8272,15938.0
2019-08-23 14:40:00,73.2,73.25,73.16,73.19,13987.0,62.8358,62.8787,62.8015,62.8272,13987.0
2019-08-23 14:45:00,73.21,73.21,73.07,73.08,16249.0,62.8444,62.8444,62.7242,62.7328,16249.0
2019-08-23 14:50:00,73.09,73.23,73.05,73.2,37614.0,62.7414,62.8616,62.707,62.8358,37614.0
2019-08-23 14:55:00,73.19,73.22,73.14,73.18,11246.0,62.8272,62.853,62.7843,62.8186,11246.0
2019-08-23 15:00:00,73.16,73.19,73.12,73.16,13597.0,62.8015,62.8272,62.7671,62.8015,13597.0
2019-08-23 15:05:00,73.15,73.22,73.12,73.14,15194.0,62.7929,62.853,62.7671,62.7843,15194.0
2019-08-23 15:10:00,73.13,73.16,72.95,73.02,30073.0,62.7757,62.8015,62.6212,62.6813,30073.0
2019-08-23 15:15:00,73.02,73.09,72.98,73.02,13495.0,62.6813,62.7414,62.647,62.6813,13495.0
2019-08-23 15:20:00,73.02,73.09,73.01,73.06,14584.0,62.6813,62.7414,62.6727,62.7156,14584.0
2019-08-23 15:25:00,73.06,73.06,72.93,72.94,19301.0,62.7156,62.7156,62.604,62.6126,19301.0
2019-08-23 15:30:00,72.93,72.95,72.86,72.87,19520.0,62.604,62.6212,62.5439,62.5525,19520.0
2019-08-23 15:35:00,72.87,72.87,72.78,72.81,25694.0,62.5525,62.5525,62.4753,62.501,25694.0
2019-08-23 15:40:00,72.81,72.82,72.72,72.76,24430.0,62.501,62.5096,62.4238,62.4581,24430.0
2019-08-23 15:45:00,72.77,72.89,72.74,72.74,25747.0,62.4667,62.5697,62.4409,62.4409,25747.0
2019-08-23 15:50:00,72.73,72.74,72.46,72.47,56864.0,62.4324,62.4409,62.2006,62.2092,56864.0
2019-08-23 15:55:00,72.46,72.81,72.44,72.8,192234.0,62.2006,62.501,62.1834,62.4924,192234.0
2019-08-26 09:30:00,72.99,73.33,72.7,73.33,43902.0,62.6555,62.9474,62.4066,62.9474,43902.0
2019-08-26 09:35:00,73.44,73.45,73.21,73.3,22756.0,63.0418,63.0504,62.8444,62.9217,22756.0
2019-08-26 09:40:00,73.31,73.31,72.98,72.98,31017.0,62.9302,62.9302,62.647,62.647,31017.0
2019-08-26 09:45:00,73.01,73.24,73.01,73.2,20149.0,62.6727,62.8701,62.6727,62.8358,20149.0
2019-08-26 09:50:00,73.17,73.25,73.16,73.21,8242.0,62.8101,62.8787,62.8015,62.8444,8242.0
2019-08-26 09:55:00,73.19,73.19,73.03,73.09,16078.0,62.8272,62.8272,62.6899,62.7414,16078.0
2019-08-26 10:00:00,73.07,73.07,72.81,72.81,24893.0,62.7242,62.7242,62.501,62.501,24893.0
2019-08-26 10:05:00,72.83,72.89,72.75,72.76,18577.0,62.5182,62.5697,62.4495,62.4581,18577.0
2019-08-26 10:10:00,72.75,72.79,72.69,72.78,8746.0,62.4495,62.4839,62.398,62.4753,8746.0
2019-08-26 10:15:00,72.77,72.84,72.68,72.83,25910.0,62.4667,62.5268,62.3894,62.5182,25910.0
2019-08-26 10:20:00,72.8,72.89,72.76,72.87,9883.0,62.4924,62.5697,62.4581,62.5525,9883.0
2019-08-26 10:25:00,72.88,72.91,72.8,72.88,8394.0,62.5611,62.5869,62.4924,62.5611,8394.0
2019-08-26 10:30:00,72.85,72.97,72.82,72.95,9541.0,62.5354,62.6384,62.5096,62.6212,9541.0
2019-08-26 10:35:00,72.94,72.95,72.86,72.87,6666.0,62.6126,62.6212,62.5439,62.5525,6666.0
2019-08-26 10:40:00,72.87,72.9,72.77,72.86,20076.0,62.5525,62.5783,62.4667,62.5439,20076.0
2019-08-26 10:45:00,72.86,72.92,72.79,72.9,16062.0,62.5439,62.5955,62.4839,62.5783,16062.0
2019-08-26 10:50:00,72.91,72.94,72.86,72.89,9442.0,62.5869,62.6126,62.5439,62.5697,9442.0
2019-08-26 10:55:00,72.87,72.96,72.82,72.95,15645.0,62.5525,62.6298,62.5096,62.6212,15645.0
2019-08-26 11:00:00,72.93,73.04,72.92,72.97,10985.0,62.604,62.6985,62.5955,62.6384,10985.0
2019-08-26 11:05:00,72.98,73.0,72.91,72.96,10791.0,62.647,62.6641,62.5869,62.6298,10791.0
2019-08-26 11:10:00,72.95,73.04,72.91,73.02,13922.0,62.6212,62.6985,62.5869,62.6813,13922.0
2019-08-26 11:15:00,73.03,73.04,72.89,72.9,22129.0,62.6899,62.6985,62.5697,62.5783,22129.0
2019-08-26 11:20:00,72.92,72.95,72.89,72.92,17604.0,62.5955,62.6212,62.5697,62.5955,17604.0
2019-08-26 11:25:00,72.94,72.94,72.8,72.83,19002.0,62.6126,62.6126,62.4924,62.5182,19002.0
2019-08-26 11:30:00,72.82,72.85,72.79,72.8,12124.0,62.5096,62.5354,62.4839,62.4924,12124.0
2019-08-26 11:35:00,72.8,72.83,72.77,72.79,10296.0,62.4924,62.5182,62.4667,62.4839,10296.0
2019-08-26 11:40:00,72.77,72.79,72.74,72.75,9565.0,62.4667,62.4839,62.4409,62.4495,9565.0
2019-08-26 11:45:00,72.76,72.82,72.74,72.81,8433.0,62.4581,62.5096,62.4409,62.501,8433.0
2019-08-26 11:50:00,72.81,72.82,72.75,72.79,7962.0,62.501,62.5096,62.4495,62.4839,7962.0
2019-08-26 11:55:00,72.78,72.84,72.78,72.8,12760.0,62.4753,62.5268,62.4753,62.4924,12760.0
2019-08-26 12:00:00,72.79,72.85,72.77,72.83,10166.0,62.4839,62.5354,62.4667,62.5182,10166.0
2019-08-26 12:05:00,72.83,72.93,72.82,72.9,10425.0,62.5182,62.604,62.5096,62.5783,10425.0
2019-08-26 12:10:00,72.92,72.92,72.85,72.86,13150.0,62.5955,62.5955,62.5354,62.5439,13150.0
2019-08-26 12:15:00,72.85,72.87,72.82,72.82,9221.0,62.5354,62.5525,62.5096,62.5096,9221.0
2019-08-26 12:20:00,72.83,72.99,72.81,72.99,21295.0,62.5182,62.6555,62.501,62.6555,21295.0
2019-08-26 12:25:00,72.99,73.02,72.97,72.99,7565.0,62.6555,62.6813,62.6384,62.6555,7565.0
2019-08-26 12:30:00,73.0,73.01,72.94,72.95,6906.0,62.6641,62.6727,62.6126,62.6212,6906.0
2019-08-26 12:35:00,72.95,73.0,72.95,72.99,4152.0,62.6212,62.6641,62.6212,62.6555,4152.0
2019-08-26 12:40:00,72.99,73.03,72.98,73.03,8253.0,62.6555,62.6899,62.647,62.6899,8253.0
2019-08-26 12:45:00,73.04,73.05,73.01,73.03,6619.0,62.6985,62.707,62.6727,62.6899,6619.0
2019-08-26 12:50:00,73.05,73.07,73.02,73.05,9109.0,62.707,62.7242,62.6813,62.707,9109.0
2019-08-26 12:55:00,73.08,73.09,73.01,73.07,8450.0,62.7328,62.7414,62.6727,62.7242,8450.0
2019-08-26 13:00:00,73.07,73.16,73.05,73.14,31452.0,62.7242,62.8015,62.707,62.7843,31452.0
2019-08-26 13:05:00,73.15,73.18,73.12,73.17,11589.0,62.7929,62.8186,62.7671,62.8101,11589.0
2019-08-26 13:10:00,73.19,73.19,73.06,73.09,8840.0,62.8272,62.8272,62.7156,62.7414,8840.0
2019-08-26 13:15:00,73.08,73.08,73.05,73.06,7147.0,62.7328,62.7328,62.707,62.7156,7147.0
2019-08-26 13:20:00,73.06,73.11,73.05,73.09,21278.0,62.7156,62.7586,62.707,62.7414,21278.0
2019-08-26 13:25:00,73.1,73.14,73.09,73.12,10720.0,62.75,62.7843,62.7414,62.7671,10720.0
2019-08-26 13:30:00,73.13,73.13,73.03,73.08,22712.0,62.7757,62.7757,62.6899,62.7328,22712.0
2019-08-26 13:35:00,73.07,73.1,73.07,73.07,8099.0,62.7242,62.75,62.7242,62.7242,8099.0
2019-08-26 13:40:00,73.07,73.08,73.05,73.06,7792.0,62.7242,62.7328,62.707,62.7156,7792.0
2019-08-26 13:45:00,73.06,73.06,73.03,73.05,9815.0,62.7156,62.7156,62.6899,62.707,9815.0
2019-08-26 13:50:00,73.06,73.08,73.03,73.05,7588.0,62.7156,62.7328,62.6899,62.707,7588.0
2019-08-26 13:55:00,73.05,73.05,72.99,73.0,8839.0,62.707,62.707,62.6555,62.6641,8839.0
2019-08-26 14:00:00,73.0,73.0,72.93,72.94,11062.0,62.6641,62.6641,62.604,62.6126,11062.0
2019-08-26 14:05:00,72.94,72.96,72.89,72.9,13256.0,62.6126,62.6298,62.5697,62.5783,13256.0
2019-08-26 14:10:00,72.91,72.93,72.89,72.92,18747.0,62.5869,62.604,62.5697,62.5955,18747.0
2019-08-26 14:15:00,72.91,72.99,72.9,72.96,12223.0,62.5869,62.6555,62.5783,62.6298,12223.0
2019-08-26 14:20:00,72.97,73.0,72.95,72.97,10611.0,62.6384,62.6641,62.6212,62.6384,10611.0
2019-08-26 14:25:00,72.96,72.98,72.94,72.96,11101.0,62.6298,62.647,62.6126,62.6298,11101.0
2019-08-26 14:30:00,72.95,73.05,72.95,73.04,12358.0,62.6212,62.707,62.6212,62.6985,12358.0
2019-08-26 14:35:00,73.04,73.07,73.03,73.04,11559.0,62.6985,62.7242,62.6899,62.6985,11559.0
2019-08-26 14:40:00,73.05,73.08,73.03,73.06,14982.0,62.707,62.7328,62.6899,62.7156,14982.0
2019-08-26 14:45:00,73.06,73.08,73.04,73.04,20578.0,62.7156,62.7328,62.6985,62.6985,20578.0
2019-08-26 14:50:00,73.04,73.05,73.03,73.05,11842.0,62.6985,62.707,62.6899,62.707,11842.0
2019-08-26 14:55:00,73.06,73.11,73.04,73.11,11138.0,62.7156,62.7586,62.6985,62.7586,11138.0
2019-08-26 15:00:00,73.1,73.19,73.09,73.14,27055.0,62.75,62.8272,62.7414,62.7843,27055.0
2019-08-26 15:05:00,73.13,73.14,73.09,73.13,13890.0,62.7757,62.7843,62.7414,62.7757,13890.0
2019-08-26 15:10:00,73.13,73.17,73.11,73.17,15192.0,62.7757,62.8101,62.7586,62.8101,15192.0
2019-08-26 15:15:00,73.17,73.22,73.15,73.17,29755.0,62.8101,62.853,62.7929,62.8101,29755.0
2019-08-26 15:20:00,73.19,73.19,73.14,73.14,22798.0,62.8272,62.8272,62.7843,62.7843,22798.0
2019-08-26 15:25:00,73.15,73.15,73.11,73.13,18016.0,62.7929,62.7929,62.7586,62.7757,18016.0
2019-08-26 15:30:00,73.14,73.23,73.14,73.2,41498.0,62.7843,62.8616,62.7843,62.8358,41498.0
2019-08-26 15:35:00,73.2,73.24,73.13,73.14,30215.0,62.8358,62.8701,62.7757,62.7843,30215.0
2019-08-26 15:40:00,73.13,73.17,73.11,73.12,33834.0,62.7757,62.8101,62.7586,62.7671,33834.0
2019-08-26 15:45:00,73.12,73.17,73.08,73.16,36753.0,62.7671,62.8101,62.7328,62.8015,36753.0
2019-08-26 15:50:00,73.16,73.26,73.15,73.26,57418.0,62.8015,62.8873,62.7929,62.8873,57418.0
2019-08-26 15:55:00,73.26,73.36,73.19,73.36,211270.0,62.8873,62.9732,62.8272,62.9732,211270.0
2019-08-27 09:30:00,73.68,74.08,73.59,73.96,110769.0,63.2478,63.5912,63.1706,63.4882,110769.0
2019-08-27 09:35:00,73.96,74.29,73.96,74.05,50983.0,63.4882,63.7715,63.4882,63.5655,50983.0
2019-08-27 09:40:00,74.02,74.32,73.97,74.14,19701.0,63.5397,63.7972,63.4968,63.6427,19701.0
2019-08-27 09:45:00,74.14,74.35,74.14,74.28,15849.0,63.6427,63.823,63.6427,63.7629,15849.0
2019-08-27 09:50:00,74.26,74.3,74.04,74.29,17739.0,63.7457,63.7801,63.5569,63.7715,17739.0
2019-08-27 09:55:00,74.31,74.38,74.26,74.3,16226.0,63.7886,63.8487,63.7457,63.7801,16226.0
2019-08-27 10:00:00,74.3,74.33,74.21,74.24,18057.0,63.7801,63.8058,63.7028,63.7286,18057.0
2019-08-27 10:05:00,74.2,74.26,74.12,74.13,16319.0,63.6942,63.7457,63.6255,63.6341,16319.0
2019-08-27 10:10:00,74.13,74.13,74.04,74.05,9916.0,63.6341,63.6341,63.5569,63.5655,9916.0
2019-08-27 10:15:00,74.07,74.1,74.06,74.1,11572.0,63.5826,63.6084,63.574,63.6084,11572.0
2019-08-27 10:20:00,74.1,74.24,74.1,74.14,28274.0,63.6084,63.7286,63.6084,63.6427,28274.0
2019-08-27 10:25:00,74.15,74.17,74.12,74.12,14879.0,63.6513,63.6685,63.6255,63.6255,14879.0
2019-08-27 10:30:00,74.11,74.2,74.07,74.1,18943.0,63.617,63.6942,63.5826,63.6084,18943.0
2019-08-27 10:35:00,74.09,74.1,74.0,74.01,20808.0,63.5998,63.6084,63.5225,63.5311,20808.0
2019-08-27 10:40:00,74.0,74.0,73.89,73.95,20667.0,63.5225,63.5225,63.4281,63.4796,20667.0
2019-08-27 10:45:00,73.93,74.0,73.93,73.96,11079.0,63.4625,63.5225,63.4625,63.4882,11079.0
2019-08-27 10:50:00,73.96,74.02,73.95,73.99,12535.0,63.4882,63.5397,63.4796,63.514,12535.0
2019-08-27 10:55:00,74.01,74.02,73.92,73.95,15837.0,63.5311,63.5397,63.4539,63.4796,15837.0
2019-08-27 11:00:00,73.95,73.99,73.89,73.96,11276.0,63.4796,63.514,63.4281,63.4882,11276.0
2019-08-27 11:05:00,73.96,74.0,73.94,73.96,15198.0,63.4882,63.5225,63.471,63.4882,15198.0
2019-08-27 11:10:00,73.96,73.99,73.88,73.96,15730.0,63.4882,63.514,63.4195,63.4882,15730.0
2019-08-27 11:15:00,73.95,73.95,73.82,73.82,10071.0,63.4796,63.4796,63.368,63.368,10071.0
2019-08-27 11:20:00,73.8,73.89,73.79,73.84,10866.0,63.3509,63.4281,63.3423,63.3852,10866.0
2019-08-27 11:25:00,73.85,73.9,73.83,73.88,10007.0,63.3938,63.4367,63.3766,63.4195,10007.0
2019-08-27 11:30:00,73.86,74.0,73.86,73.94,16406.0,63.4024,63.5225,63.4024,63.471,16406.0
2019-08-27 11:35:00,73.93,74.14,73.92,74.12,27129.0,63.4625,63.6427,63.4539,63.6255,27129.0
2019-08-27 11:40:00,74.11,74.14,74.03,74.06,14389.0,63.617,63.6427,63.5483,63.574,14389.0
2019-08-27 11:45:00,74.07,74.13,74.07,74.13,14743.0,63.5826,63.6341,63.5826,63.6341,14743.0
2019-08-27 11:50:00,74.11,74.18,74.08,74.17,12365.0,63.617,63.6771,63.5912,63.6685,12365.0
2019-08-27 11:55:00,74.17,74.17,74.08,74.08,18667.0,63.6685,63.6685,63.5912,63.5912,18667.0
2019-08-27 12:00:00,74.08,74.15,74.04,74.04,19205.0,63.5912,63.6513,63.5569,63.5569,19205.0
2019-08-27 12:05:00,74.03,74.06,73.93,73.95,10684.0,63.5483,63.574,63.4625,63.4796,10684.0
2019-08-27 12:10:00,73.94,73.98,73.93,73.97,12129.0,63.471,63.5054,63.4625,63.4968,12129.0
2019-08-27 12:15:00,73.97,73.98,73.9,73.94,11390.0,63.4968,63.5054,63.4367,63.471,11390.0
2019-08-27 12:20:00,73.95,74.01,73.92,74.0,11674.0,63.4796,63.5311,63.4539,63.5225,11674.0
2019-08-27 12:25:00,73.99,74.01,73.95,73.96,8311.0,63.514,63.5311,63.4796,63.4882,8311.0
2019-08-27 12:30:00,73.96,73.96,73.8,73.82,19609.0,63.4882,63.4882,63.3509,63.368,19609.0
2019-08-27 12:35:00,73.82,73.85,73.82,73.82,8011.0,63.368,63.3938,63.368,63.368,8011.0
2019-08-27 12:40:00,73.81,73.84,73.76,73.84,11995.0,63.3594,63.3852,63.3165,63.3852,11995.0
2019-08-27 12:45:00,73.84,73.94,73.84,73.9,19442.0,63.3852,63.471,63.3852,63.4367,19442.0
2019-08-27 12:50:00,73.89,73.89,73.71,73.77,11449.0,63.4281,63.4281,63.2736,63.3251,11449.0
2019-08-27 12:55:00,73.79,73.81,73.77,73.8,11280.0,63.3423,63.3594,63.3251,63.3509,11280.0
2019-08-27 13:00:00,73.8,73.81,73.76,73.81,10552.0,63.3509,63.3594,63.3165,63.3594,10552.0
2019-08-27 13:05:00,73.81,73.89,73.77,73.86,9532.0,63.3594,63.4281,63.3251,63.4024,9532.0
2019-08-27 13:10:00,73.85,73.86,73.79,73.81,10201.0,63.3938,63.4024,63.3423,63.3594,10201.0
2019-08-27 13:15:00,73.8,73.81,73.71,73.81,7125.0,63.3509,63.3594,63.2736,63.3594,7125.0
2019-08-27 13:20:00,73.81,73.94,73.8,73.94,20962.0,63.3594,63.471,63.3509,63.471,20962.0
2019-08-27 13:25:00,73.94,74.02,73.93,74.01,11787.0,63.471,63.5397,63.4625,63.5311,11787.0
2019-08-27 13:30:00,74.0,74.02,73.96,74.0,10491.0,63.5225,63.5397,63.4882,63.5225,10491.0
2019-08-27 13:35:00,73.99,74.11,73.96,74.03,12339.0,63.514,63.617,63.4882,63.5483,12339.0
2019-08-27 13:40:00,74.06,74.12,74.05,74.11,9310.0,63.574,63.6255,63.5655,63.617,9310.0
2019-08-27 13:45:00,74.11,74.11,74.01,74.01,6811.0,63.617,63.617,63.5311,63.5311,6811.0
2019-08-27 13:50:00,74.01,74.01,73.94,73.95,4441.0,63.5311,63.5311,63.471,63.4796,4441.0
2019-08-27 13:55:00,73.93,73.93,73.86,73.93,8804.0,63.4625,63.4625,63.4024,63.4625,8804.0
2019-08-27 14:00:00,73.94,74.06,73.94,74.06,14618.0,63.471,63.574,63.471,63.574,14618.0
2019-08-27 14:05:00,74.05,74.07,74.0,74.02,12403.0,63.5655,63.5826,63.5225,63.5397,12403.0
2019-08-27 14:10:00,74.03,74.06,73.97,73.99,15960.0,63.5483,63.574,63.4968,63.514,15960.0
2019-08-27 14:15:00,73.98,74.07,73.97,74.04,10850.0,63.5054,63.5826,63.4968,63.5569,10850.0
2019-08-27 14:20:00,74.05,74.07,74.03,74.04,9637.0,63.5655,63.5826,63.5483,63.5569,9637.0
2019-08-27 14:25:00,74.05,74.06,73.98,73.99,8601.0,63.5655,63.574,63.5054,63.514,8601.0
2019-08-27 14:30:00,73.98,73.98,73.91,73.96,10785.0,63.5054,63.5054,63.4453,63.4882,10785.0
2019-08-27 14:35:00,73.96,74.0,73.95,74.0,10255.0,63.4882,63.5225,63.4796,63.5225,10255.0
2019-08-27 14:40:00,74.0,74.02,73.96,74.0,11827.0,63.5225,63.5397,63.4882,63.5225,11827.0
2019-08-27 14:45:00,73.99,74.06,73.95,74.04,18366.0,63.514,63.574,63.4796,63.5569,18366.0
2019-08-27 14:50:00,74.03,74.14,74.02,74.14,14086.0,63.5483,63.6427,63.5397,63.6427,14086.0
2019-08-27 14:55:00,74.14,74.17,74.1,74.11,14803.0,63.6427,63.6685,63.6084,63.617,14803.0
2019-08-27 15:00:00,74.12,74.23,74.12,74.23,22098.0,63.6255,63.72,63.6255,63.72,22098.0
2019-08-27 15:05:00,74.23,74.25,74.18,74.18,22531.0,63.72,63.7371,63.6771,63.6771,22531.0
2019-08-27 15:10:00,74.19,74.19,74.08,74.1,20338.0,63.6856,63.6856,63.5912,63.6084,20338.0
2019-08-27 15:15:00,74.11,74.13,74.07,74.1,25560.0,63.617,63.6341,63.5826,63.6084,25560.0
2019-08-27 15:20:00,74.09,74.13,74.06,74.13,34016.0,63.5998,63.6341,63.574,63.6341,34016.0
2019-08-27 15:25:00,74.13,74.17,74.1,74.12,38376.0,63.6341,63.6685,63.6084,63.6255,38376.0
2019-08-27 15:30:00,74.13,74.13,74.06,74.06,44986.0,63.6341,63.6341,63.574,63.574,44986.0
2019-08-27 15:35:00,74.06,74.13,74.01,74.08,39662.0,63.574,63.6341,63.5311,63.5912,39662.0
2019-08-27 15:40:00,74.08,74.12,74.01,74.02,45943.0,63.5912,63.6255,63.5311,63.5397,45943.0
2019-08-27 15:45:00,74.02,74.05,73.91,73.92,66365.0,63.5397,63.5655,63.4453,63.4539,66365.0
2019-08-27 15:50:00,73.91,73.92,73.76,73.78,93705.0,63.4453,63.4539,63.3165,63.3337,93705.0
2019-08-27 15:55:00,73.77,73.93,73.65,73.84,286591.0,63.3251,63.4625,63.2221,63.3852,286591.0
2019-08-28 09:30:00,73.22,73.5,73.2,73.45,40342.0,62.853,63.0933,62.8358,63.0504,40342.0
2019-08-28 09:35:00,73.46,73.53,73.37,73.5,17921.0,63.059,63.1191,62.9817,63.0933,17921.0
2019-08-28 09:40:00,73.51,73.73,73.5,73.73,18460.0,63.1019,63.2908,63.0933,63.2908,18460.0
2019-08-28 09:45:00,73.73,73.91,73.65,73.89,20465.0,63.2908,63.4453,63.2221,63.4281,20465.0
2019-08-28 09:50:00,73.89,73.97,73.83,73.91,11911.0,63.4281,63.4968,63.3766,63.4453,11911.0
2019-08-28 09:55:00,73.92,74.1,73.89,74.08,23787.0,63.4539,63.6084,63.4281,63.5912,23787.0
2019-08-28 10:00:00,74.09,74.17,74.06,74.15,22245.0,63.5998,63.6685,63.574,63.6513,22245.0
2019-08-28 10:05:00,74.15,74.18,74.12,74.17,15270.0,63.6513,63.6771,63.6255,63.6685,15270.0
2019-08-28 10:10:00,74.17,74.18,74.04,74.06,12807.0,63.6685,63.6771,63.5569,63.574,12807.0
2019-08-28 10:15:00,74.04,74.14,74.03,74.07,17064.0,63.5569,63.6427,63.5483,63.5826,17064.0
2019-08-28 10:20:00,74.05,74.14,74.03,74.09,13453.0,63.5655,63.6427,63.5483,63.5998,13453.0
2019-08-28 10:25:00,74.08,74.15,74.06,74.12,11128.0,63.5912,63.6513,63.574,63.6255,11128.0
2019-08-28 10:30:00,74.13,74.2,74.11,74.14,15910.0,63.6341,63.6942,63.617,63.6427,15910.0
2019-08-28 10:35:00,74.14,74.19,74.13,74.16,11898.0,63.6427,63.6856,63.6341,63.6599,11898.0
2019-08-28 10:40:00,74.17,74.19,74.08,74.12,21241.0,63.6685,63.6856,63.5912,63.6255,21241.0
2019-08-28 10:45:00,74.1,74.1,74.0,74.03,27940.0,63.6084,63.6084,63.5225,63.5483,27940.0
2019-08-28 10:50:00,74.04,74.16,74.03,74.15,17358.0,63.5569,63.6599,63.5483,63.6513,17358.0
2019-08-28 10:55:00,74.16,74.28,74.14,74.28,16718.0,63.6599,63.7629,63.6427,63.7629,16718.0
2019-08-28 11:00:00,74.27,74.27,74.2,74.23,16124.0,63.7543,63.7543,63.6942,63.72,16124.0
2019-08-28 11:05:00,74.23,74.37,74.23,74.34,14402.0,63.72,63.8402,63.72,63.8144,14402.0
2019-08-28 11:10:00,74.34,74.37,74.19,74.25,13154.0,63.8144,63.8402,63.6856,63.7371,13154.0
2019-08-28 11:15:00,74.26,74.27,74.19,74.21,14451.0,63.7457,63.7543,63.6856,63.7028,14451.0
2019-08-28 11:20:00,74.21,74.36,74.15,74.23,14929.0,63.7028,63.8316,63.6513,63.72,14929.0
2019-08-28 11:25:00,74.22,74.29,74.19,74.24,17236.0,63.7114,63.7715,63.6856,63.7286,17236.0
2019-08-28 11:30:00,74.24,74.24,74.18,74.21,13802.0,63.7286,63.7286,63.6771,63.7028,13802.0
2019-08-28 11:35:00,74.21,74.27,74.14,74.22,43068.0,63.7028,63.7543,63.6427,63.7114,43068.0
2019-08-28 11:40:00,74.21,74.41,74.21,74.41,18068.0,63.7028,63.8745,63.7028,63.8745,18068.0
2019-08-28 11:45:00,74.42,74.42,74.35,74.4,16620.0,63.8831,63.8831,63.823,63.8659,16620.0
2019-08-28 11:50:00,74.42,74.49,74.4,74.48,22399.0,63.8831,63.9432,63.8659,63.9346,22399.0
2019-08-28 11:55:00,74.48,74.48,74.43,74.47,8980.0,63.9346,63.9346,63.8917,63.926,8980.0
2019-08-28 12:00:00,74.47,74.5,74.37,74.38,12174.0,63.926,63.9517,63.8402,63.8487,12174.0
2019-08-28 12:05:00,74.39,74.45,74.35,74.43,9479.0,63.8573,63.9088,63.823,63.8917,9479.0
2019-08-28 12:10:00,74.42,74.42,74.27,74.28,10471.0,63.8831,63.8831,63.7543,63.7629,10471.0
2019-08-28 12:15:00,74.28,74.36,74.28,74.33,14597.0,63.7629,63.8316,63.7629,63.8058,14597.0
2019-08-28 12:20:00,74.35,74.36,74.33,74.36,12844.0,63.823,63.8316,63.8058,63.8316,12844.0
2019-08-28 12:25:00,74.36,74.36,74.33,74.36,8151.0,63.8316,63.8316,63.8058,63.8316,8151.0
2019-08-28 12:30:00,74.37,74.4,74.35,74.36,13162.0,63.8402,63.8659,63.823,63.8316,13162.0
2019-08-28 12:35:00,74.36,74.36,74.26,74.26,11461.0,63.8316,63.8316,63.7457,63.7457,11461.0
2019-08-28 12:40:00,74.25,74.26,74.19,74.19,10767.0,63.7371,63.7457,63.6856,63.6856,10767.0
2019-08-28 12:45:00,74.21,74.29,74.2,74.25,11683.0,63.7028,63.7715,63.6942,63.7371,11683.0
2019-08-28 12:50:00,74.24,74.3,74.22,74.29,15855.0,63.7286,63.7801,63.7114,63.7715,15855.0
2019-08-28 12:55:00,74.29,74.4,74.28,74.39,9832.0,63.7715,63.8659,63.7629,63.8573,9832.0
2019-08-28 13:00:00,74.39,74.39,74.33,74.36,9421.0,63.8573,63.8573,63.8058,63.8316,9421.0
2019-08-28 13:05:00,74.36,74.38,74.31,74.37,9610.0,63.8316,63.8487,63.7886,63.8402,9610.0
2019-08-28 13:10:00,74.36,74.36,74.23,74.28,25121.0,63.8316,63.8316,63.72,63.7629,25121.0
2019-08-28 13:15:00,74.27,74.33,74.22,74.33,17803.0,63.7543,63.8058,63.7114,63.8058,17803.0
2019-08-28 13:20:00,74.33,74.37,74.32,74.35,8476.0,63.8058,63.8402,63.7972,63.823,8476.0
2019-08-28 13:25:00,74.34,74.36,74.33,74.35,6422.0,63.8144,63.8316,63.8058,63.823,6422.0
2019-08-28 13:30:00,74.34,74.41,74.34,74.41,14554.0,63.8144,63.8745,63.8144,63.8745,14554.0
2019-08-28 13:35:00,74.41,74.42,74.35,74.36,10028.0,63.8745,63.8831,63.823,63.8316,10028.0
2019-08-28 13:40:00,74.36,74.37,74.33,74.33,33351.0,63.8316,63.8402,63.8058,63.8058,33351.0
2019-08-28 13:45:00,74.34,74.35,74.26,74.27,22113.0,63.8144,63.823,63.7457,63.7543,22113.0
2019-08-28 13:50:00,74.26,74.29,74.26,74.29,8854.0,63.7457,63.7715,63.7457,63.7715,8854.0
2019-08-28 13:55:00,74.29,74.34,74.28,74.31,20853.0,63.7715,63.8144,63.7629,63.7886,20853.0
2019-08-28 14:00:00,74.32,74.36,74.32,74.34,12155.0,63.7972,63.8316,63.7972,63.8144,12155.0
2019-08-28 14:05:00,74.34,74.36,74.33,74.36,8382.0,63.8144,63.8316,63.8058,63.8316,8382.0
2019-08-28 14:10:00,74.36,74.37,74.3,74.3,9420.0,63.8316,63.8402,63.7801,63.7801,9420.0
2019-08-28 14:15:00,74.3,74.35,74.29,74.34,10974.0,63.7801,63.823,63.7715,63.8144,10974.0
2019-08-28 14:20:00,74.35,74.37,74.32,74.33,9662.0,63.823,63.8402,63.7972,63.8058,9662.0
2019-08-28 14:25:00,74.33,74.39,74.32,74.39,8099.0,63.8058,63.8573,63.7972,63.8573,8099.0
2019-08-28 14:30:00,74.39,74.39,74.36,74.39,22349.0,63.8573,63.8573,63.8316,63.8573,22349.0
2019-08-28 14:35:00,74.39,74.4,74.35,74.35,13979.0,63.8573,63.8659,63.823,63.823,13979.0
2019-08-28 14:40:00,74.35,74.35,74.32,74.34,16781.0,63.823,63.823,63.7972,63.8144,16781.0
2019-08-28 14:45:00,74.34,74.45,74.33,74.44,15518.0,63.8144,63.9088,63.8058,63.9002,15518.0
2019-08-28 14:50:00,74.44,74.48,74.41,74.43,16922.0,63.9002,63.9346,63.8745,63.8917,16922.0
2019-08-28 14:55:00,74.42,74.44,74.36,74.44,27028.0,63.8831,63.9002,63.8316,63.9002,27028.0
2019-08-28 15:00:00,74.45,74.46,74.4,74.45,19291.0,63.9088,63.9174,63.8659,63.9088,19291.0
2019-08-28 15:05:00,74.45,74.48,74.42,74.45,17084.0,63.9088,63.9346,63.8831,63.9088,17084.0
2019-08-28 15:10:00,74.45,74.49,74.42,74.45,77337.0,63.9088,63.9432,63.8831,63.9088,77337.0
2019-08-28 15:15:00,74.45,74.53,74.44,74.53,40763.0,63.9088,63.9775,63.9002,63.9775,40763.0
2019-08-28 15:20:00,74.54,74.54,74.47,74.49,25050.0,63.9861,63.9861,63.926,63.9432,25050.0
2019-08-28 15:25:00,74.5,74.5,74.46,74.47,19824.0,63.9517,63.9517,63.9174,63.926,19824.0
2019-08-28 15:30:00,74.46,74.46,74.39,74.42,22796.0,63.9174,63.9174,63.8573,63.8831,22796.0
2019-08-28 15:35:00,74.42,74.52,74.42,74.48,31334.0,63.8831,63.9689,63.8831,63.9346,31334.0
2019-08-28 15:40:00,74.48,74.5,74.41,74.42,37945.0,63.9346,63.9517,63.8745,63.8831,37945.0
2019-08-28 15:45:00,74.42,74.48,74.42,74.45,22928.0,63.8831,63.9346,63.8831,63.9088,22928.0
2019-08-28 15:50:00,74.45,74.48,74.34,74.38,56941.0,63.9088,63.9346,63.8144,63.8487,56941.0
2019-08-28 15:55:00,74.38,74.41,74.34,74.39,97031.0,63.8487,63.8745,63.8144,63.8573,97031.0
2019-08-29 09:30:00,74.69,74.95,74.56,74.89,43578.0,64.1148,64.338,64.0033,64.2865,43578.0
2019-08-29 09:35:00,74.92,74.93,74.79,74.89,19731.0,64.3123,64.3209,64.2007,64.2865,19731.0
2019-08-29 09:40:00,74.89,74.95,74.83,74.86,33818.0,64.2865,64.338,64.235,64.2608,33818.0
2019-08-29 09:45:00,74.88,74.92,74.85,74.86,16954.0,64.2779,64.3123,64.2522,64.2608,16954.0
2019-08-29 09:50:00,74.85,74.91,74.83,74.85,14193.0,64.2522,64.3037,64.235,64.2522,14193.0
2019-08-29 09:55:00,74.84,74.84,74.68,74.72,14345.0,64.2436,64.2436,64.1063,64.1406,14345.0
2019-08-29 10:00:00,74.72,74.73,74.63,74.65,21207.0,64.1406,64.1492,64.0633,64.0805,21207.0
2019-08-29 10:05:00,74.64,74.69,74.48,74.51,21608.0,64.0719,64.1148,63.9346,63.9603,21608.0
2019-08-29 10:10:00,74.5,74.52,74.28,74.29,11787.0,63.9517,63.9689,63.7629,63.7715,11787.0
2019-08-29 10:15:00,74.29,74.34,74.22,74.34,9491.0,63.7715,63.8144,63.7114,63.8144,9491.0
2019-08-29 10:20:00,74.33,74.45,74.32,74.45,23965.0,63.8058,63.9088,63.7972,63.9088,23965.0
2019-08-29 10:25:00,74.44,74.49,74.42,74.45,13116.0,63.9002,63.9432,63.8831,63.9088,13116.0
2019-08-29 10:30:00,74.45,74.45,74.36,74.41,18080.0,63.9088,63.9088,63.8316,63.8745,18080.0
2019-08-29 10:35:00,74.4,74.41,74.13,74.29,27781.0,63.8659,63.8745,63.6341,63.7715,27781.0
2019-08-29 10:40:00,74.28,74.35,74.28,74.28,11773.0,63.7629,63.823,63.7629,63.7629,11773.0
2019-08-29 10:45:00,74.28,74.35,74.19,74.25,12543.0,63.7629,63.823,63.6856,63.7371,12543.0
2019-08-29 10:50:00,74.25,74.29,74.21,74.25,8830.0,63.7371,63.7715,63.7028,63.7371,8830.0
2019-08-29 10:55:00,74.24,74.26,74.21,74.24,8844.0,63.7286,63.7457,63.7028,63.7286,8844.0
2019-08-29 11:00:00,74.23,74.23,74.15,74.19,10786.0,63.72,63.72,63.6513,63.6856,10786.0
2019-08-29 11:05:00,74.19,74.21,74.17,74.17,9186.0,63.6856,63.7028,63.6685,63.6685,9186.0
2019-08-29 11:10:00,74.17,74.2,74.13,74.17,14711.0,63.6685,63.6942,63.6341,63.6685,14711.0
2019-08-29 11:15:00,74.16,74.16,74.02,74.05,15478.0,63.6599,63.6599,63.5397,63.5655,15478.0
2019-08-29 11:20:00,74.05,74.1,74.03,74.08,9351.0,63.5655,63.6084,63.5483,63.5912,9351.0
2019-08-29 11:25:00,74.09,74.1,74.05,74.05,8844.0,63.5998,63.6084,63.5655,63.5655,8844.0
2019-08-29 11:30:00,74.06,74.06,73.98,73.98,18632.0,63.574,63.574,63.5054,63.5054,18632.0
2019-08-29 11:35:00,73.99,74.11,73.97,74.03,19406.0,63.514,63.617,63.4968,63.5483,19406.0
2019-08-29 11:40:00,74.04,74.16,74.03,74.15,16876.0,63.5569,63.6599,63.5483,63.6513,16876.0
2019-08-29 11:45:00,74.15,74.18,74.12,74.14,9202.0,63.6513,63.6771,63.6255,63.6427,9202.0
2019-08-29 11:50:00,74.15,74.15,74.08,74.13,10041.0,63.6513,63.6513,63.5912,63.6341,10041.0
2019-08-29 11:55:00,74.12,74.16,74.09,74.14,11987.0,63.6255,63.6599,63.5998,63.6427,11987.0
2019-08-29 12:00:00,74.13,74.14,74.07,74.09,15221.0,63.6341,63.6427,63.5826,63.5998,15221.0
2019-08-29 12:05:00,74.09,74.12,74.06,74.11,10135.0,63.5998,63.6255,63.574,63.617,10135.0
2019-08-29 12:10:00,74.11,74.23,74.09,74.23,53184.0,63.617,63.72,63.5998,63.72,53184.0
2019-08-29 12:15:00,74.23,74.26,74.21,74.23,11225.0,63.72,63.7457,63.7028,63.72,11225.0
2019-08-29 12:20:00,74.23,74.3,74.21,74.28,7337.0,63.72,63.7801,63.7028,63.7629,7337.0
2019-08-29 12:25:00,74.27,74.29,74.24,74.28,8277.0,63.7543,63.7715,63.7286,63.7629,8277.0
2019-08-29 12:30:00,74.28,74.43,74.26,74.42,17154.0,63.7629,63.8917,63.7457,63.8831,17154.0
2019-08-29 12:35:00,74.42,74.45,74.4,74.43,7761.0,63.8831,63.9088,63.8659,63.8917,7761.0
2019-08-29 12:40:00,74.43,74.44,74.36,74.37,8033.0,63.8917,63.9002,63.8316,63.8402,8033.0
2019-08-29 12:45:00,74.37,74.37,74.32,74.33,8724.0,63.8402,63.8402,63.7972,63.8058,8724.0
2019-08-29 12:50:00,74.32,74.32,74.26,74.29,12933.0,63.7972,63.7972,63.7457,63.7715,12933.0
2019-08-29 12:55:00,74.29,74.36,74.26,74.36,10698.0,63.7715,63.8316,63.7457,63.8316,10698.0
2019-08-29 13:00:00,74.36,74.36,74.31,74.33,9265.0,63.8316,63.8316,63.7886,63.8058,9265.0
2019-08-29 13:05:00,74.34,74.35,74.28,74.32,11191.0,63.8144,63.823,63.7629,63.7972,11191.0
2019-08-29 13:10:00,74.32,74.37,74.31,74.34,10929.0,63.7972,63.8402,63.7886,63.8144,10929.0
2019-08-29 13:15:00,74.32,74.34,74.29,74.31,18150.0,63.7972,63.8144,63.7715,63.7886,18150.0
2019-08-29 13:20:00,74.31,74.31,74.14,74.16,19219.0,63.7886,63.7886,63.6427,63.6599,19219.0
2019-08-29 13:25:00,74.16,74.21,74.15,74.15,12910.0,63.6599,63.7028,63.6513,63.6513,12910.0
2019-08-29 13:30:00,74.15,74.18,74.07,74.08,13546.0,63.6513,63.6771,63.5826,63.5912,13546.0
2019-08-29 13:35:00,74.07,74.16,74.04,74.15,15841.0,63.5826,63.6599,63.5569,63.6513,15841.0
2019-08-29 13:40:00,74.14,74.14,74.09,74.14,13588.0,63.6427,63.6427,63.5998,63.6427,13588.0
2019-08-29 13:45:00,74.14,74.14,74.07,74.13,13131.0,63.6427,63.6427,63.5826,63.6341,13131.0
2019-08-29 13:50:00,74.12,74.12,74.06,74.12,12463.0,63.6255,63.6255,63.574,63.6255,12463.0
2019-08-29 13:55:00,74.12,74.12,74.05,74.06,9089.0,63.6255,63.6255,63.5655,63.574,9089.0
2019-08-29 14:00:00,74.06,74.09,74.04,74.04,12301.0,63.574,63.5998,63.5569,63.5569,12301.0
2019-08-29 14:05:00,74.03,74.09,74.03,74.07,11935.0,63.5483,63.5998,63.5483,63.5826,11935.0
2019-08-29 14:10:00,74.07,74.11,74.04,74.1,15860.0,63.5826,63.617,63.5569,63.6084,15860.0
2019-08-29 14:15:00,74.09,74.1,74.04,74.06,17433.0,63.5998,63.6084,63.5569,63.574,17433.0
2019-08-29 14:20:00,74.06,74.09,74.04,74.05,9587.0,63.574,63.5998,63.5569,63.5655,9587.0
2019-08-29 14:25:00,74.04,74.05,73.99,74.05,11442.0,63.5569,63.5655,63.514,63.5655,11442.0
2019-08-29 14:30:00,74.05,74.28,74.04,74.28,52467.0,63.5655,63.7629,63.5569,63.7629,52467.0
2019-08-29 14:35:00,74.3,74.38,74.28,74.36,42858.0,63.7801,63.8487,63.7629,63.8316,42858.0
2019-08-29 14:40:00,74.37,74.46,74.36,74.4,31707.0,63.8402,63.9174,63.8316,63.8659,31707.0
2019-08-29 14:45:00,74.4,74.41,74.32,74.34,19886.0,63.8659,63.8745,63.7972,63.8144,19886.0
2019-08-29 14:50:00,74.34,74.34,74.29,74.33,15628.0,63.8144,63.8144,63.7715,63.8058,15628.0
2019-08-29 14:55:00,74.34,74.39,74.31,74.34,20601.0,63.8144,63.8573,63.7886,63.8144,20601.0
2019-08-29 15:00:00,74.34,74.36,74.26,74.3,28128.0,63.8144,63.8316,63.7457,63.7801,28128.0
2019-08-29 15:05:00,74.31,74.33,74.27,74.31,18409.0,63.7886,63.8058,63.7543,63.7886,18409.0
2019-08-29 15:10:00,74.32,74.35,74.29,74.33,21067.0,63.7972,63.823,63.7715,63.8058,21067.0
2019-08-29 15:15:00,74.33,74.34,74.28,74.3,19116.0,63.8058,63.8144,63.7629,63.7801,19116.0
2019-08-29 15:20:00,74.3,74.3,74.21,74.25,21581.0,63.7801,63.7801,63.7028,63.7371,21581.0
2019-08-29 15:25:00,74.25,74.26,74.13,74.22,48625.0,63.7371,63.7457,63.6341,63.7114,48625.0
2019-08-29 15:30:00,74.22,74.27,74.21,74.26,33243.0,63.7114,63.7543,63.7028,63.7457,33243.0
2019-08-29 15:35:00,74.25,74.36,74.24,74.36,38021.0,63.7371,63.8316,63.7286,63.8316,38021.0
2019-08-29 15:40:00,74.36,74.4,74.34,74.38,45984.0,63.8316,63.8659,63.8144,63.8487,45984.0
2019-08-29 15:45:00,74.38,74.38,74.29,74.34,45002.0,63.8487,63.8487,63.7715,63.8144,45002.0
2019-08-29 15:50:00,74.35,74.55,74.34,74.53,104459.0,63.823,63.9947,63.8144,63.9775,104459.0
2019-08-29 15:55:00,74.53,74.57,74.42,74.48,291159.0,63.9775,64.0118,63.8831,63.9346,291159.0
2019-08-30 09:30:00,74.59,74.95,74.54,74.93,37699.0,64.029,64.338,63.9861,64.3209,37699.0
2019-08-30 09:35:00,74.93,75.15,74.91,74.92,80878.0,64.3209,64.5097,64.3037,64.3123,80878.0
2019-08-30 09:40:00,74.9,74.9,74.66,74.67,13088.0,64.2951,64.2951,64.0891,64.0977,13088.0
2019-08-30 09:45:00,74.63,74.68,74.5,74.56,33909.0,64.0633,64.1063,63.9517,64.0033,33909.0
2019-08-30 09:50:00,74.52,74.59,74.52,74.58,14241.0,63.9689,64.029,63.9689,64.0204,14241.0
2019-08-30 09:55:00,74.6,74.65,74.51,74.51,12927.0,64.0376,64.0805,63.9603,63.9603,12927.0
2019-08-30 10:00:00,74.48,74.58,74.47,74.53,11798.0,63.9346,64.0204,63.926,63.9775,11798.0
2019-08-30 10:05:00,74.52,74.64,74.52,74.63,19327.0,63.9689,64.0719,63.9689,64.0633,19327.0
2019-08-30 10:10:00,74.62,74.62,74.41,74.42,13058.0,64.0548,64.0548,63.8745,63.8831,13058.0
2019-08-30 10:15:00,74.42,74.6,74.41,74.59,17853.0,63.8831,64.0376,63.8745,64.029,17853.0
2019-08-30 10:20:00,74.59,74.65,74.53,74.65,8590.0,64.029,64.0805,63.9775,64.0805,8590.0
2019-08-30 10:25:00,74.66,74.73,74.64,74.73,12799.0,64.0891,64.1492,64.0719,64.1492,12799.0
2019-08-30 10:30:00,74.71,74.73,74.64,74.66,17244.0,64.132,64.1492,64.0719,64.0891,17244.0
2019-08-30 10:35:00,74.65,74.71,74.63,74.63,11230.0,64.0805,64.132,64.0633,64.0633,11230.0
2019-08-30 10:40:00,74.64,74.69,74.63,74.67,7446.0,64.0719,64.1148,64.0633,64.0977,7446.0
2019-08-30 10:45:00,74.67,74.75,74.67,74.75,10705.0,64.0977,64.1663,64.0977,64.1663,10705.0
2019-08-30 10:50:00,74.74,74.8,74.71,74.79,9329.0,64.1578,64.2093,64.132,64.2007,9329.0
2019-08-30 10:55:00,74.79,74.81,74.73,74.74,8074.0,64.2007,64.2179,64.1492,64.1578,8074.0
2019-08-30 11:00:00,74.74,74.74,74.63,74.63,25003.0,64.1578,64.1578,64.0633,64.0633,25003.0
2019-08-30 11:05:00,74.64,74.7,74.61,74.69,9931.0,64.0719,64.1234,64.0462,64.1148,9931.0
2019-08-30 11:10:00,74.69,74.72,74.52,74.55,16154.0,64.1148,64.1406,63.9689,63.9947,16154.0
2019-08-30 11:15:00,74.56,74.59,74.54,74.55,9977.0,64.0033,64.029,63.9861,63.9947,9977.0
2019-08-30 11:20:00,74.53,74.53,74.42,74.44,6782.0,63.9775,63.9775,63.8831,63.9002,6782.0
2019-08-30 11:25:00,74.42,74.48,74.41,74.45,12439.0,63.8831,63.9346,63.8745,63.9088,12439.0
2019-08-30 11:30:00,74.44,74.5,74.4,74.46,25840.0,63.9002,63.9517,63.8659,63.9174,25840.0
2019-08-30 11:35:00,74.46,74.49,74.41,74.45,22614.0,63.9174,63.9432,63.8745,63.9088,22614.0
2019-08-30 11:40:00,74.45,74.49,74.45,74.47,13907.0,63.9088,63.9432,63.9088,63.926,13907.0
2019-08-30 11:45:00,74.47,74.52,74.46,74.49,24412.0,63.926,63.9689,63.9174,63.9432,24412.0
2019-08-30 11:50:00,74.49,74.51,74.44,74.45,6296.0,63.9432,63.9603,63.9002,63.9088,6296.0
2019-08-30 11:55:00,74.43,74.47,74.39,74.4,12825.0,63.8917,63.926,63.8573,63.8659,12825.0
2019-08-30 12:00:00,74.4,74.54,74.4,74.54,8271.0,63.8659,63.9861,63.8659,63.9861,8271.0
2019-08-30 12:05:00,74.55,74.55,74.48,74.52,9832.0,63.9947,63.9947,63.9346,63.9689,9832.0
2019-08-30 12:10:00,74.51,74.6,74.47,74.57,7419.0,63.9603,64.0376,63.926,64.0118,7419.0
2019-08-30 12:15:00,74.57,74.59,74.54,74.57,6994.0,64.0118,64.029,63.9861,64.0118,6994.0
2019-08-30 12:20:00,74.59,74.64,74.58,74.62,7347.0,64.029,64.0719,64.0204,64.0548,7347.0
2019-08-30 12:25:00,74.63,74.66,74.62,74.65,10016.0,64.0633,64.0891,64.0548,64.0805,10016.0
2019-08-30 12:30:00,74.66,74.68,74.62,74.67,13748.0,64.0891,64.1063,64.0548,64.0977,13748.0
2019-08-30 12:35:00,74.68,74.68,74.63,74.65,8403.0,64.1063,64.1063,64.0633,64.0805,8403.0
2019-08-30 12:40:00,74.65,74.75,74.65,74.73,10007.0,64.0805,64.1663,64.0805,64.1492,10007.0
2019-08-30 12:45:00,74.74,74.74,74.66,74.67,11401.0,64.1578,64.1578,64.0891,64.0977,11401.0
2019-08-30 12:50:00,74.66,74.75,74.65,74.74,8758.0,64.0891,64.1663,64.0805,64.1578,8758.0
2019-08-30 12:55:00,74.74,74.75,74.7,74.72,7361.0,64.1578,64.1663,64.1234,64.1406,7361.0
2019-08-30 13:00:00,74.71,74.74,74.69,74.69,10573.0,64.132,64.1578,64.1148,64.1148,10573.0
2019-08-30 13:05:00,74.67,74.68,74.62,74.62,8994.0,64.0977,64.1063,64.0548,64.0548,8994.0
2019-08-30 13:10:00,74.63,74.66,74.61,74.63,7364.0,64.0633,64.0891,64.0462,64.0633,7364.0
2019-08-30 13:15:00,74.61,74.62,74.59,74.62,5276.0,64.0462,64.0548,64.029,64.0548,5276.0
2019-08-30 13:20:00,74.61,74.64,74.59,74.64,10508.0,64.0462,64.0719,64.029,64.0719,10508.0
2019-08-30 13:25:00,74.65,74.69,74.65,74.66,7019.0,64.0805,64.1148,64.0805,64.0891,7019.0
2019-08-30 13:30:00,74.65,74.66,74.62,74.63,6711.0,64.0805,64.0891,64.0548,64.0633,6711.0
2019-08-30 13:35:00,74.64,74.64,74.58,74.59,9269.0,64.0719,64.0719,64.0204,64.029,9269.0
2019-08-30 13:40:00,74.58,74.6,74.52,74.52,6493.0,64.0204,64.0376,63.9689,63.9689,6493.0
2019-08-30 13:45:00,74.53,74.58,74.53,74.55,5319.0,63.9775,64.0204,63.9775,63.9947,5319.0
2019-08-30 13:50:00,74.55,74.57,74.49,74.49,21311.0,63.9947,64.0118,63.9432,63.9432,21311.0
2019-08-30 13:55:00,74.49,74.53,74.48,74.53,7995.0,63.9432,63.9775,63.9346,63.9775,7995.0
2019-08-30 14:00:00,74.54,74.59,74.54,74.57,8582.0,63.9861,64.029,63.9861,64.0118,8582.0
2019-08-30 14:05:00,74.58,74.59,74.51,74.53,10346.0,64.0204,64.029,63.9603,63.9775,10346.0
2019-08-30 14:10:00,74.53,74.55,74.52,74.52,9439.0,63.9775,63.9947,63.9689,63.9689,9439.0
2019-08-30 14:15:00,74.52,74.52,74.43,74.47,11878.0,63.9689,63.9689,63.8917,63.926,11878.0
2019-08-30 14:20:00,74.48,74.5,74.44,74.47,8939.0,63.9346,63.9517,63.9002,63.926,8939.0
2019-08-30 14:25:00,74.46,74.49,74.44,74.48,9281.0,63.9174,63.9432,63.9002,63.9346,9281.0
2019-08-30 14:30:00,74.48,74.54,74.45,74.46,10159.0,63.9346,63.9861,63.9088,63.9174,10159.0
2019-08-30 14:35:00,74.46,74.47,74.39,74.4,9559.0,63.9174,63.926,63.8573,63.8659,9559.0
2019-08-30 14:40:00,74.39,74.44,74.37,74.42,11077.0,63.8573,63.9002,63.8402,63.8831,11077.0
2019-08-30 14:45:00,74.42,74.42,74.34,74.38,9648.0,63.8831,63.8831,63.8144,63.8487,9648.0
2019-08-30 14:50:00,74.38,74.41,74.35,74.41,11312.0,63.8487,63.8745,63.823,63.8745,11312.0
2019-08-30 14:55:00,74.42,74.43,74.37,74.39,9688.0,63.8831,63.8917,63.8402,63.8573,9688.0
2019-08-30 15:00:00,74.38,74.42,74.3,74.36,16713.0,63.8487,63.8831,63.7801,63.8316,16713.0
2019-08-30 15:05:00,74.36,74.38,74.35,74.38,13974.0,63.8316,63.8487,63.823,63.8487,13974.0
2019-08-30 15:10:00,74.37,74.38,74.32,74.35,15750.0,63.8402,63.8487,63.7972,63.823,15750.0
2019-08-30 15:15:00,74.35,74.38,74.31,74.34,20815.0,63.823,63.8487,63.7886,63.8144,20815.0
2019-08-30 15:20:00,74.35,74.4,74.32,74.38,16805.0,63.823,63.8659,63.7972,63.8487,16805.0
2019-08-30 15:25:00,74.39,74.52,74.38,74.51,22492.0,63.8573,63.9689,63.8487,63.9603,22492.0
2019-08-30 15:30:00,74.51,74.53,74.48,74.48,27700.0,63.9603,63.9775,63.9346,63.9346,27700.0
2019-08-30 15:35:00,74.48,74.53,74.43,74.44,24741.0,63.9346,63.9775,63.8917,63.9002,24741.0
2019-08-30 15:40:00,74.44,74.46,74.29,74.3,30548.0,63.9002,63.9174,63.7715,63.7801,30548.0
2019-08-30 15:45:00,74.29,74.43,74.28,74.35,57193.0,63.7715,63.8917,63.7629,63.823,57193.0
2019-08-30 15:50:00,74.35,74.43,74.32,74.34,49655.0,63.823,63.8917,63.7972,63.8144,49655.0
2019-08-30 15:55:00,74.35,74.46,74.32,74.32,126029.0,63.823,63.9174,63.7972,63.7972,126029.0
2019-09-03 09:30:00,74.0,74.48,74.0,74.12,44228.0,63.5225,63.9346,63.5225,63.6255,44228.0
2019-09-03 09:35:00,74.13,74.18,73.97,74.08,15795.0,63.6341,63.6771,63.4968,63.5912,15795.0
2019-09-03 09:40:00,74.15,74.25,74.04,74.23,10916.0,63.6513,63.7371,63.5569,63.72,10916.0
2019-09-03 09:45:00,74.21,74.32,74.18,74.21,14749.0,63.7028,63.7972,63.6771,63.7028,14749.0
2019-09-03 09:50:00,74.24,74.3,74.17,74.18,11900.0,63.7286,63.7801,63.6685,63.6771,11900.0
2019-09-03 09:55:00,74.2,74.21,74.08,74.08,17161.0,63.6942,63.7028,63.5912,63.5912,17161.0
2019-09-03 10:00:00,74.1,74.1,73.81,73.86,37469.0,63.6084,63.6084,63.3594,63.4024,37469.0
2019-09-03 10:05:00,73.87,74.01,73.87,73.98,11739.0,63.4109,63.5311,63.4109,63.5054,11739.0
2019-09-03 10:10:00,73.95,74.04,73.84,73.92,7149.0,63.4796,63.5569,63.3852,63.4539,7149.0
2019-09-03 10:15:00,73.9,74.13,73.88,74.08,12214.0,63.4367,63.6341,63.4195,63.5912,12214.0
2019-09-03 10:20:00,74.05,74.14,74.0,74.12,13240.0,63.5655,63.6427,63.5225,63.6255,13240.0
2019-09-03 10:25:00,74.12,74.12,74.02,74.12,16472.0,63.6255,63.6255,63.5397,63.6255,16472.0
2019-09-03 10:30:00,74.12,74.12,73.94,73.99,19288.0,63.6255,63.6255,63.471,63.514,19288.0
2019-09-03 10:35:00,74.0,74.11,73.99,74.09,12834.0,63.5225,63.617,63.514,63.5998,12834.0
2019-09-03 10:40:00,74.08,74.29,74.07,74.21,14460.0,63.5912,63.7715,63.5826,63.7028,14460.0
2019-09-03 10:45:00,74.21,74.26,74.2,74.23,9599.0,63.7028,63.7457,63.6942,63.72,9599.0
2019-09-03 10:50:00,74.22,74.23,74.14,74.15,18053.0,63.7114,63.72,63.6427,63.6513,18053.0
2019-09-03 10:55:00,74.15,74.19,74.13,74.18,10992.0,63.6513,63.6856,63.6341,63.6771,10992.0
2019-09-03 11:00:00,74.18,74.19,74.14,74.19,17367.0,63.6771,63.6856,63.6427,63.6856,17367.0
2019-09-03 11:05:00,74.19,74.32,74.19,74.22,32031.0,63.6856,63.7972,63.6856,63.7114,32031.0
2019-09-03 11:10:00,74.2,74.2,74.11,74.18,15165.0,63.6942,63.6942,63.617,63.6771,15165.0
2019-09-03 11:15:00,74.17,74.3,74.12,74.3,31616.0,63.6685,63.7801,63.6255,63.7801,31616.0
2019-09-03 11:20:00,74.26,74.3,74.22,74.26,21299.0,63.7457,63.7801,63.7114,63.7457,21299.0
2019-09-03 11:25:00,74.28,74.32,74.24,74.29,14689.0,63.7629,63.7972,63.7286,63.7715,14689.0
2019-09-03 11:30:00,74.29,74.37,74.24,74.24,14295.0,63.7715,63.8402,63.7286,63.7286,14295.0
2019-09-03 11:35:00,74.24,74.31,74.22,74.25,12001.0,63.7286,63.7886,63.7114,63.7371,12001.0
2019-09-03 11:40:00,74.27,74.28,74.23,74.24,10939.0,63.7543,63.7629,63.72,63.7286,10939.0
2019-09-03 11:45:00,74.25,74.34,74.2,74.33,14241.0,63.7371,63.8144,63.6942,63.8058,14241.0
2019-09-03 11:50:00,74.32,74.32,74.27,74.28,12158.0,63.7972,63.7972,63.7543,63.7629,12158.0
2019-09-03 11:55:00,74.28,74.31,74.22,74.23,7315.0,63.7629,63.7886,63.7114,63.72,7315.0
2019-09-03 12:00:00,74.23,74.28,74.21,74.27,11104.0,63.72,63.7629,63.7028,63.7543,11104.0
2019-09-03 12:05:00,74.26,74.32,74.24,74.28,8126.0,63.7457,63.7972,63.7286,63.7629,8126.0
2019-09-03 12:10:00,74.28,74.39,74.28,74.39,7506.0,63.7629,63.8573,63.7629,63.8573,7506.0
2019-09-03 12:15:00,74.4,74.41,74.35,74.41,11090.0,63.8659,63.8745,63.823,63.8745,11090.0
2019-09-03 12:20:00,74.43,74.43,74.38,74.39,8700.0,63.8917,63.8917,63.8487,63.8573,8700.0
2019-09-03 12:25:00,74.39,74.41,74.33,74.36,11214.0,63.8573,63.8745,63.8058,63.8316,11214.0
2019-09-03 12:30:00,74.34,74.35,74.3,74.31,5991.0,63.8144,63.823,63.7801,63.7886,5991.0
2019-09-03 12:35:00,74.33,74.38,74.32,74.37,7316.0,63.8058,63.8487,63.7972,63.8402,7316.0
2019-09-03 12:40:00,74.38,74.4,74.35,74.36,9024.0,63.8487,63.8659,63.823,63.8316,9024.0
2019-09-03 12:45:00,74.35,74.41,74.33,74.4,8689.0,63.823,63.8745,63.8058,63.8659,8689.0
2019-09-03 12:50:00,74.4,74.4,74.29,74.3,10229.0,63.8659,63.8659,63.7715,63.7801,10229.0
2019-09-03 12:55:00,74.3,74.36,74.3,74.36,9273.0,63.7801,63.8316,63.7801,63.8316,9273.0
2019-09-03 13:00:00,74.36,74.39,74.3,74.31,8388.0,63.8316,63.8573,63.7801,63.7886,8388.0
2019-09-03 13:05:00,74.33,74.34,74.29,74.32,4784.0,63.8058,63.8144,63.7715,63.7972,4784.0
2019-09-03 13:10:00,74.33,74.38,74.32,74.37,8195.0,63.8058,63.8487,63.7972,63.8402,8195.0
2019-09-03 13:15:00,74.36,74.38,74.34,74.37,6065.0,63.8316,63.8487,63.8144,63.8402,6065.0
2019-09-03 13:20:00,74.37,74.37,74.3,74.3,7194.0,63.8402,63.8402,63.7801,63.7801,7194.0
2019-09-03 13:25:00,74.32,74.35,74.3,74.32,7485.0,63.7972,63.823,63.7801,63.7972,7485.0
2019-09-03 13:30:00,74.32,74.34,74.24,74.24,9266.0,63.7972,63.8144,63.7286,63.7286,9266.0
2019-09-03 13:35:00,74.26,74.28,74.25,74.27,8234.0,63.7457,63.7629,63.7371,63.7543,8234.0
2019-09-03 13:40:00,74.28,74.28,74.13,74.16,12773.0,63.7629,63.7629,63.6341,63.6599,12773.0
2019-09-03 13:45:00,74.16,74.2,74.13,74.2,7650.0,63.6599,63.6942,63.6341,63.6942,7650.0
2019-09-03 13:50:00,74.2,74.21,74.14,74.15,7711.0,63.6942,63.7028,63.6427,63.6513,7711.0
2019-09-03 13:55:00,74.16,74.18,74.11,74.11,6028.0,63.6599,63.6771,63.617,63.617,6028.0
2019-09-03 14:00:00,74.12,74.17,74.11,74.16,9509.0,63.6255,63.6685,63.617,63.6599,9509.0
2019-09-03 14:05:00,74.15,74.16,74.13,74.14,7640.0,63.6513,63.6599,63.6341,63.6427,7640.0
2019-09-03 14:10:00,74.14,74.23,74.13,74.19,11527.0,63.6427,63.72,63.6341,63.6856,11527.0
2019-09-03 14:15:00,74.18,74.21,74.17,74.17,8931.0,63.6771,63.7028,63.6685,63.6685,8931.0
2019-09-03 14:20:00,74.18,74.21,74.12,74.12,8357.0,63.6771,63.7028,63.6255,63.6255,8357.0
2019-09-03 14:25:00,74.12,74.16,74.11,74.15,8191.0,63.6255,63.6599,63.617,63.6513,8191.0
2019-09-03 14:30:00,74.15,74.2,74.13,74.16,16120.0,63.6513,63.6942,63.6341,63.6599,16120.0
2019-09-03 14:35:00,74.17,74.22,74.16,74.22,8290.0,63.6685,63.7114,63.6599,63.7114,8290.0
2019-09-03 14:40:00,74.22,74.22,74.18,74.19,9163.0,63.7114,63.7114,63.6771,63.6856,9163.0
2019-09-03 14:45:00,74.18,74.19,74.14,74.18,9610.0,63.6771,63.6856,63.6427,63.6771,9610.0
2019-09-03 14:50:00,74.18,74.22,74.16,74.22,9287.0,63.6771,63.7114,63.6599,63.7114,9287.0
2019-09-03 14:55:00,74.22,74.26,74.2,74.25,10178.0,63.7114,63.7457,63.6942,63.7371,10178.0
2019-09-03 15:00:00,74.25,74.26,74.19,74.2,19480.0,63.7371,63.7457,63.6856,63.6942,19480.0
2019-09-03 15:05:00,74.19,74.22,74.19,74.22,11272.0,63.6856,63.7114,63.6856,63.7114,11272.0
2019-09-03 15:10:00,74.22,74.32,74.2,74.29,18941.0,63.7114,63.7972,63.6942,63.7715,18941.0
2019-09-03 15:15:00,74.3,74.37,74.27,74.36,17849.0,63.7801,63.8402,63.7543,63.8316,17849.0
2019-09-03 15:20:00,74.37,74.41,74.34,74.35,18795.0,63.8402,63.8745,63.8144,63.823,18795.0
2019-09-03 15:25:00,74.36,74.41,74.3,74.32,45803.0,63.8316,63.8745,63.7801,63.7972,45803.0
2019-09-03 15:30:00,74.32,74.36,74.29,74.33,24185.0,63.7972,63.8316,63.7715,63.8058,24185.0
2019-09-03 15:35:00,74.34,74.38,74.33,74.37,25046.0,63.8144,63.8487,63.8058,63.8402,25046.0
2019-09-03 15:40:00,74.37,74.38,74.34,74.37,25404.0,63.8402,63.8487,63.8144,63.8402,25404.0
2019-09-03 15:45:00,74.37,74.41,74.36,74.37,56408.0,63.8402,63.8745,63.8316,63.8402,56408.0
2019-09-03 15:50:00,74.38,74.56,74.38,74.56,61164.0,63.8487,64.0033,63.8487,64.0033,61164.0
2019-09-03 15:55:00,74.55,74.55,74.36,74.46,127615.0,63.9947,63.9947,63.8316,63.9174,127615.0
2019-09-04 09:30:00,75.09,75.2,74.89,75.06,45408.0,64.4582,64.5526,64.2865,64.4325,45408.0
2019-09-04 09:35:00,75.1,75.11,74.91,75.01,28634.0,64.4668,64.4754,64.3037,64.3895,28634.0
2019-09-04 09:40:00,74.98,74.98,74.74,74.86,17571.0,64.3638,64.3638,64.1578,64.2608,17571.0
2019-09-04 09:45:00,74.85,74.94,74.79,74.91,12397.0,64.2522,64.3294,64.2007,64.3037,12397.0
2019-09-04 09:50:00,74.86,75.03,74.86,75.0,18288.0,64.2608,64.4067,64.2608,64.381,18288.0
2019-09-04 09:55:00,74.97,75.02,74.81,74.81,12427.0,64.3552,64.3981,64.2179,64.2179,12427.0
2019-09-04 10:00:00,74.85,74.94,74.83,74.84,12314.0,64.2522,64.3294,64.235,64.2436,12314.0
2019-09-04 10:05:00,74.84,74.89,74.79,74.79,11985.0,64.2436,64.2865,64.2007,64.2007,11985.0
2019-09-04 10:10:00,74.82,74.89,74.57,74.57,9458.0,64.2264,64.2865,64.0118,64.0118,9458.0
2019-09-04 10:15:00,74.55,74.77,74.55,74.73,8600.0,63.9947,64.1835,63.9947,64.1492,8600.0
2019-09-04 10:20:00,74.73,74.73,74.64,74.66,10371.0,64.1492,64.1492,64.0719,64.0891,10371.0
2019-09-04 10:25:00,74.61,74.67,74.6,74.61,7535.0,64.0462,64.0977,64.0376,64.0462,7535.0
2019-09-04 10:30:00,74.61,74.66,74.6,74.66,20592.0,64.0462,64.0891,64.0376,64.0891,20592.0
2019-09-04 10:35:00,74.65,74.68,74.63,74.65,6315.0,64.0805,64.1063,64.0633,64.0805,6315.0
2019-09-04 10:40:00,74.68,74.77,74.67,74.67,12362.0,64.1063,64.1835,64.0977,64.0977,12362.0
2019-09-04 10:45:00,74.68,74.72,74.63,74.64,8688.0,64.1063,64.1406,64.0633,64.0719,8688.0
2019-09-04 10:50:00,74.65,74.73,74.63,74.71,16264.0,64.0805,64.1492,64.0633,64.132,16264.0
2019-09-04 10:55:00,74.71,74.82,74.71,74.8,16155.0,64.132,64.2264,64.132,64.2093,16155.0
2019-09-04 11:00:00,74.79,74.86,74.76,74.85,24587.0,64.2007,64.2608,64.1749,64.2522,24587.0
2019-09-04 11:05:00,74.84,74.87,74.75,74.78,14667.0,64.2436,64.2694,64.1663,64.1921,14667.0
2019-09-04 11:10:00,74.75,74.87,74.75,74.8,3748.0,64.1663,64.2694,64.1663,64.2093,3748.0
2019-09-04 11:15:00,74.8,74.86,74.73,74.75,29873.0,64.2093,64.2608,64.1492,64.1663,29873.0
2019-09-04 11:20:00,74.76,74.8,74.67,74.8,6957.0,64.1749,64.2093,64.0977,64.2093,6957.0
2019-09-04 11:25:00,74.81,74.87,74.79,74.84,6152.0,64.2179,64.2694,64.2007,64.2436,6152.0
2019-09-04 11:30:00,74.88,74.88,74.79,74.8,19908.0,64.2779,64.2779,64.2007,64.2093,19908.0
2019-09-04 11:35:00,74.82,74.94,74.8,74.94,7725.0,64.2264,64.3294,64.2093,64.3294,7725.0
2019-09-04 11:40:00,74.94,75.01,74.91,74.97,12544.0,64.3294,64.3895,64.3037,64.3552,12544.0
2019-09-04 11:45:00,74.99,75.08,74.95,75.06,10244.0,64.3724,64.4496,64.338,64.4325,10244.0
2019-09-04 11:50:00,75.06,75.1,75.04,75.09,11142.0,64.4325,64.4668,64.4153,64.4582,11142.0
2019-09-04 11:55:00,75.1,75.17,75.09,75.17,8111.0,64.4668,64.5269,64.4582,64.5269,8111.0
2019-09-04 12:00:00,75.17,75.23,75.16,75.2,16195.0,64.5269,64.5784,64.5183,64.5526,16195.0
2019-09-04 12:05:00,75.21,75.21,75.17,75.2,8062.0,64.5612,64.5612,64.5269,64.5526,8062.0
2019-09-04 12:10:00,75.2,75.21,75.17,75.21,5758.0,64.5526,64.5612,64.5269,64.5612,5758.0
2019-09-04 12:15:00,75.19,75.19,75.12,75.14,7520.0,64.5441,64.5441,64.484,64.5011,7520.0
2019-09-04 12:20:00,75.13,75.2,75.12,75.15,33210.0,64.4925,64.5526,64.484,64.5097,33210.0
2019-09-04 12:25:00,75.16,75.22,75.16,75.22,11245.0,64.5183,64.5698,64.5183,64.5698,11245.0
2019-09-04 12:30:00,75.22,75.24,75.19,75.21,9595.0,64.5698,64.587,64.5441,64.5612,9595.0
2019-09-04 12:35:00,75.23,75.24,75.21,75.23,7860.0,64.5784,64.587,64.5612,64.5784,7860.0
2019-09-04 12:40:00,75.22,75.22,75.12,75.12,8825.0,64.5698,64.5698,64.484,64.484,8825.0
2019-09-04 12:45:00,75.11,75.15,75.07,75.08,11016.0,64.4754,64.5097,64.441,64.4496,11016.0
2019-09-04 12:50:00,75.08,75.08,75.02,75.07,10839.0,64.4496,64.4496,64.3981,64.441,10839.0
2019-09-04 12:55:00,75.08,75.13,75.06,75.13,5030.0,64.4496,64.4925,64.4325,64.4925,5030.0
2019-09-04 13:00:00,75.13,75.13,75.07,75.13,9141.0,64.4925,64.4925,64.441,64.4925,9141.0
2019-09-04 13:05:00,75.13,75.14,75.1,75.1,7389.0,64.4925,64.5011,64.4668,64.4668,7389.0
2019-09-04 13:10:00,75.12,75.14,75.08,75.11,7489.0,64.484,64.5011,64.4496,64.4754,7489.0
2019-09-04 13:15:00,75.1,75.12,75.07,75.11,6892.0,64.4668,64.484,64.441,64.4754,6892.0
2019-09-04 13:20:00,75.1,75.13,75.07,75.13,5590.0,64.4668,64.4925,64.441,64.4925,5590.0
2019-09-04 13:25:00,75.16,75.16,75.1,75.11,5959.0,64.5183,64.5183,64.4668,64.4754,5959.0
2019-09-04 13:30:00,75.11,75.13,75.05,75.09,6356.0,64.4754,64.4925,64.4239,64.4582,6356.0
2019-09-04 13:35:00,75.1,75.11,75.03,75.03,5743.0,64.4668,64.4754,64.4067,64.4067,5743.0
2019-09-04 13:40:00,75.03,75.06,75.02,75.05,5440.0,64.4067,64.4325,64.3981,64.4239,5440.0
2019-09-04 13:45:00,75.03,75.04,75.0,75.01,8872.0,64.4067,64.4153,64.381,64.3895,8872.0
2019-09-04 13:50:00,75.02,75.05,75.01,75.02,11198.0,64.3981,64.4239,64.3895,64.3981,11198.0
2019-09-04 13:55:00,75.02,75.06,74.99,75.06,6413.0,64.3981,64.4325,64.3724,64.4325,6413.0
2019-09-04 14:00:00,75.06,75.08,75.03,75.03,9907.0,64.4325,64.4496,64.4067,64.4067,9907.0
2019-09-04 14:05:00,75.04,75.1,75.01,75.06,35982.0,64.4153,64.4668,64.3895,64.4325,35982.0
2019-09-04 14:10:00,75.06,75.12,75.06,75.12,5313.0,64.4325,64.484,64.4325,64.484,5313.0
2019-09-04 14:15:00,75.12,75.13,75.09,75.09,12760.0,64.484,64.4925,64.4582,64.4582,12760.0
2019-09-04 14:20:00,75.11,75.12,75.08,75.12,5246.0,64.4754,64.484,64.4496,64.484,5246.0
2019-09-04 14:25:00,75.14,75.15,75.09,75.09,9110.0,64.5011,64.5097,64.4582,64.4582,9110.0
2019-09-04 14:30:00,75.12,75.17,75.09,75.17,10038.0,64.484,64.5269,64.4582,64.5269,10038.0
2019-09-04 14:35:00,75.17,75.19,75.17,75.18,8194.0,64.5269,64.5441,64.5269,64.5355,8194.0
2019-09-04 14:40:00,75.18,75.18,75.14,75.17,4634.0,64.5355,64.5355,64.5011,64.5269,4634.0
2019-09-04 14:45:00,75.17,75.23,75.16,75.19,12559.0,64.5269,64.5784,64.5183,64.5441,12559.0
2019-09-04 14:50:00,75.19,75.2,75.18,75.19,7158.0,64.5441,64.5526,64.5355,64.5441,7158.0
2019-09-04 14:55:00,75.2,75.23,75.18,75.2,7942.0,64.5526,64.5784,64.5355,64.5526,7942.0
2019-09-04 15:00:00,75.21,75.25,75.2,75.22,14725.0,64.5612,64.5956,64.5526,64.5698,14725.0
2019-09-04 15:05:00,75.23,75.24,75.22,75.24,11317.0,64.5784,64.587,64.5698,64.587,11317.0
2019-09-04 15:10:00,75.23,75.25,75.21,75.23,13622.0,64.5784,64.5956,64.5612,64.5784,13622.0
2019-09-04 15:15:00,75.24,75.24,75.17,75.17,10652.0,64.587,64.587,64.5269,64.5269,10652.0
2019-09-04 15:20:00,75.18,75.21,75.17,75.18,10171.0,64.5355,64.5612,64.5269,64.5355,10171.0
2019-09-04 15:25:00,75.18,75.21,75.13,75.15,15034.0,64.5355,64.5612,64.4925,64.5097,15034.0
2019-09-04 15:30:00,75.15,75.2,75.13,75.17,17945.0,64.5097,64.5526,64.4925,64.5269,17945.0
2019-09-04 15:35:00,75.16,75.17,75.11,75.16,14799.0,64.5183,64.5269,64.4754,64.5183,14799.0
2019-09-04 15:40:00,75.16,75.16,75.08,75.09,25968.0,64.5183,64.5183,64.4496,64.4582,25968.0
2019-09-04 15:45:00,75.09,75.1,75.06,75.09,23428.0,64.4582,64.4668,64.4325,64.4582,23428.0
2019-09-04 15:50:00,75.09,75.23,75.09,75.18,42626.0,64.4582,64.5784,64.4582,64.5355,42626.0
2019-09-04 15:55:00,75.18,75.2,75.02,75.09,189330.0,64.5355,64.5526,64.3981,64.4582,189330.0
2019-09-05 09:30:00,75.8,75.82,75.47,75.5,61731.0,65.0677,65.0849,64.7844,64.8102,61731.0
2019-09-05 09:35:00,75.47,75.6,75.36,75.36,36995.0,64.7844,64.896,64.69,64.69,36995.0
2019-09-05 09:40:00,75.31,75.38,75.27,75.3,30670.0,64.6471,64.7071,64.6127,64.6385,30670.0
2019-09-05 09:45:00,75.31,75.38,75.14,75.26,30165.0,64.6471,64.7071,64.5011,64.6041,30165.0
2019-09-05 09:50:00,75.26,75.48,75.24,75.37,14774.0,64.6041,64.793,64.587,64.6986,14774.0
2019-09-05 09:55:00,75.37,75.38,75.29,75.32,15456.0,64.6986,64.7071,64.6299,64.6556,15456.0
2019-09-05 10:00:00,75.34,75.36,75.0,75.03,32841.0,64.6728,64.69,64.381,64.4067,32841.0
2019-09-05 10:05:00,75.05,75.17,75.02,75.17,22393.0,64.4239,64.5269,64.3981,64.5269,22393.0
2019-09-05 10:10:00,75.22,75.48,75.21,75.45,16728.0,64.5698,64.793,64.5612,64.7672,16728.0
2019-09-05 10:15:00,75.45,75.5,75.36,75.45,15406.0,64.7672,64.8102,64.69,64.7672,15406.0
2019-09-05 10:20:00,75.45,75.46,75.2,75.2,11160.0,64.7672,64.7758,64.5526,64.5526,11160.0
2019-09-05 10:25:00,75.23,75.25,75.07,75.07,14173.0,64.5784,64.5956,64.441,64.441,14173.0
2019-09-05 10:30:00,75.09,75.09,74.97,74.98,31162.0,64.4582,64.4582,64.3552,64.3638,31162.0
2019-09-05 10:35:00,74.97,75.05,74.94,74.95,29239.0,64.3552,64.4239,64.3294,64.338,29239.0
2019-09-05 10:40:00,74.94,75.0,74.88,74.96,16450.0,64.3294,64.381,64.2779,64.3466,16450.0
2019-09-05 10:45:00,74.94,75.01,74.91,74.94,15234.0,64.3294,64.3895,64.3037,64.3294,15234.0
2019-09-05 10:50:00,74.93,74.99,74.93,74.95,20551.0,64.3209,64.3724,64.3209,64.338,20551.0
2019-09-05 10:55:00,74.95,75.0,74.9,74.98,16521.0,64.338,64.381,64.2951,64.3638,16521.0
2019-09-05 11:00:00,74.97,75.0,74.93,74.96,12337.0,64.3552,64.381,64.3209,64.3466,12337.0
2019-09-05 11:05:00,74.96,75.05,74.96,74.99,21284.0,64.3466,64.4239,64.3466,64.3724,21284.0
2019-09-05 11:10:00,75.0,75.07,75.0,75.03,7217.0,64.381,64.441,64.381,64.4067,7217.0
2019-09-05 11:15:00,75.02,75.03,74.96,74.99,12673.0,64.3981,64.4067,64.3466,64.3724,12673.0
2019-09-05 11:20:00,74.99,75.05,74.95,75.05,7832.0,64.3724,64.4239,64.338,64.4239,7832.0
2019-09-05 11:25:00,75.04,75.14,75.02,75.13,12744.0,64.4153,64.5011,64.3981,64.4925,12744.0
2019-09-05 11:30:00,75.13,75.22,75.12,75.22,37126.0,64.4925,64.5698,64.484,64.5698,37126.0
2019-09-05 11:35:00,75.27,75.41,75.26,75.37,6832.0,64.6127,64.7329,64.6041,64.6986,6832.0
2019-09-05 11:40:00,75.37,75.37,75.25,75.26,26305.0,64.6986,64.6986,64.5956,64.6041,26305.0
2019-09-05 11:45:00,75.22,75.23,75.08,75.12,13349.0,64.5698,64.5784,64.4496,64.484,13349.0
2019-09-05 11:50:00,75.11,75.12,75.07,75.09,13505.0,64.4754,64.484,64.441,64.4582,13505.0
2019-09-05 11:55:00,75.07,75.13,74.97,74.99,50660.0,64.441,64.4925,64.3552,64.3724,50660.0
2019-09-05 12:00:00,74.99,75.0,74.86,74.87,47674.0,64.3724,64.381,64.2608,64.2694,47674.0
2019-09-05 12:05:00,74.86,74.86,74.82,74.83,6632.0,64.2608,64.2608,64.2264,64.235,6632.0
2019-09-05 12:10:00,74.83,74.86,74.8,74.86,8209.0,64.235,64.2608,64.2093,64.2608,8209.0
2019-09-05 12:15:00,74.88,74.96,74.8,74.8,14169.0,64.2779,64.3466,64.2093,64.2093,14169.0
2019-09-05 12:20:00,74.8,74.87,74.75,74.78,12968.0,64.2093,64.2694,64.1663,64.1921,12968.0
2019-09-05 12:25:00,74.78,74.88,74.78,74.88,3681.0,64.1921,64.2779,64.1921,64.2779,3681.0
2019-09-05 12:30:00,74.86,74.88,74.82,74.88,8767.0,64.2608,64.2779,64.2264,64.2779,8767.0
2019-09-05 12:35:00,74.9,74.98,74.9,74.98,4745.0,64.2951,64.3638,64.2951,64.3638,4745.0
2019-09-05 12:40:00,74.98,74.99,74.94,74.97,4968.0,64.3638,64.3724,64.3294,64.3552,4968.0
2019-09-05 12:45:00,74.97,74.97,74.92,74.93,4411.0,64.3552,64.3552,64.3123,64.3209,4411.0
2019-09-05 12:50:00,74.94,74.99,74.94,74.97,4675.0,64.3294,64.3724,64.3294,64.3552,4675.0
2019-09-05 12:55:00,74.98,75.03,74.96,74.98,14458.0,64.3638,64.4067,64.3466,64.3638,14458.0
2019-09-05 13:00:00,74.98,74.99,74.93,74.94,8467.0,64.3638,64.3724,64.3209,64.3294,8467.0
2019-09-05 13:05:00,74.95,75.02,74.95,75.02,4712.0,64.338,64.3981,64.338,64.3981,4712.0
2019-09-05 13:10:00,75.05,75.08,75.05,75.07,5199.0,64.4239,64.4496,64.4239,64.441,5199.0
2019-09-05 13:15:00,75.06,75.06,74.89,74.89,17602.0,64.4325,64.4325,64.2865,64.2865,17602.0
2019-09-05 13:20:00,74.91,74.91,74.87,74.89,6232.0,64.3037,64.3037,64.2694,64.2865,6232.0
2019-09-05 13:25:00,74.9,74.9,74.85,74.86,9236.0,64.2951,64.2951,64.2522,64.2608,9236.0
2019-09-05 13:30:00,74.85,74.87,74.84,74.86,7203.0,64.2522,64.2694,64.2436,64.2608,7203.0
2019-09-05 13:35:00,74.87,74.9,74.87,74.87,8478.0,64.2694,64.2951,64.2694,64.2694,8478.0
2019-09-05 13:40:00,74.87,74.87,74.8,74.82,6436.0,64.2694,64.2694,64.2093,64.2264,6436.0
2019-09-05 13:45:00,74.82,74.84,74.8,74.8,10204.0,64.2264,64.2436,64.2093,64.2093,10204.0
2019-09-05 13:50:00,74.79,74.79,74.73,74.76,16395.0,64.2007,64.2007,64.1492,64.1749,16395.0
2019-09-05 13:55:00,74.76,74.77,74.72,74.72,9083.0,64.1749,64.1835,64.1406,64.1406,9083.0
2019-09-05 14:00:00,74.72,74.78,74.7,74.78,9896.0,64.1406,64.1921,64.1234,64.1921,9896.0
2019-09-05 14:05:00,74.77,74.79,74.75,74.76,9349.0,64.1835,64.2007,64.1663,64.1749,9349.0
2019-09-05 14:10:00,74.74,74.76,74.73,74.74,9350.0,64.1578,64.1749,64.1492,64.1578,9350.0
2019-09-05 14:15:00,74.74,74.78,74.73,74.78,8627.0,64.1578,64.1921,64.1492,64.1921,8627.0
2019-09-05 14:20:00,74.77,74.78,74.65,74.65,15587.0,64.1835,64.1921,64.0805,64.0805,15587.0
2019-09-05 14:25:00,74.65,74.69,74.62,74.63,11481.0,64.0805,64.1148,64.0548,64.0633,11481.0
2019-09-05 14:30:00,74.63,74.63,74.58,74.59,22836.0,64.0633,64.0633,64.0204,64.029,22836.0
2019-09-05 14:35:00,74.59,74.6,74.53,74.6,19457.0,64.029,64.0376,63.9775,64.0376,19457.0
2019-09-05 14:40:00,74.6,74.65,74.58,74.65,20137.0,64.0376,64.0805,64.0204,64.0805,20137.0
2019-09-05 14:45:00,74.66,74.67,74.61,74.66,13920.0,64.0891,64.0977,64.0462,64.0891,13920.0
2019-09-05 14:50:00,74.65,74.76,74.64,74.7,25469.0,64.0805,64.1749,64.0719,64.1234,25469.0
2019-09-05 14:55:00,74.69,74.71,74.67,74.69,19700.0,64.1148,64.132,64.0977,64.1148,19700.0
2019-09-05 15:00:00,74.67,74.74,74.65,74.71,25003.0,64.0977,64.1578,64.0805,64.132,25003.0
2019-09-05 15:05:00,74.71,74.73,74.68,74.73,12578.0,64.132,64.1492,64.1063,64.1492,12578.0
2019-09-05 15:10:00,74.71,74.78,74.7,74.73,24067.0,64.132,64.1921,64.1234,64.1492,24067.0
2019-09-05 15:15:00,74.74,74.75,74.68,74.69,20235.0,64.1578,64.1663,64.1063,64.1148,20235.0
2019-09-05 15:20:00,74.7,74.73,74.63,74.64,33017.0,64.1234,64.1492,64.0633,64.0719,33017.0
2019-09-05 15:25:00,74.64,74.7,74.64,74.7,28332.0,64.0719,64.1234,64.0719,64.1234,28332.0
2019-09-05 15:30:00,74.7,74.7,74.6,74.62,37722.0,64.1234,64.1234,64.0376,64.0548,37722.0
2019-09-05 15:35:00,74.62,74.62,74.56,74.57,56135.0,64.0548,64.0548,64.0033,64.0118,56135.0
2019-09-05 15:40:00,74.57,74.58,74.52,74.53,47677.0,64.0118,64.0204,63.9689,63.9775,47677.0
2019-09-05 15:45:00,74.53,74.53,74.41,74.45,56221.0,63.9775,63.9775,63.8745,63.9088,56221.0
2019-09-05 15:50:00,74.44,74.45,74.34,74.45,120259.0,63.9002,63.9088,63.8144,63.9088,120259.0
2019-09-05 15:55:00,74.45,74.49,74.31,74.38,233147.0,63.9088,63.9432,63.7886,63.8487,233147.0
2019-09-06 09:30:00,74.77,74.99,74.67,74.98,35804.0,64.1835,64.3724,64.0977,64.3638,35804.0
2019-09-06 09:35:00,75.0,75.32,74.99,75.23,38458.0,64.381,64.6556,64.3724,64.5784,38458.0
2019-09-06 09:40:00,75.2,75.65,75.11,75.6,24452.0,64.5526,64.9389,64.4754,64.896,24452.0
2019-09-06 09:45:00,75.6,75.71,75.49,75.54,33101.0,64.896,64.9904,64.8016,64.8445,33101.0
2019-09-06 09:50:00,75.53,75.68,75.51,75.66,22092.0,64.8359,64.9647,64.8187,64.9475,22092.0
2019-09-06 09:55:00,75.66,75.8,75.61,75.8,18684.0,64.9475,65.0677,64.9046,65.0677,18684.0
2019-09-06 10:00:00,75.79,75.92,75.75,75.78,25192.0,65.0591,65.1707,65.0248,65.0505,25192.0
2019-09-06 10:05:00,75.78,75.8,75.65,75.71,14314.0,65.0505,65.0677,64.9389,64.9904,14314.0
2019-09-06 10:10:00,75.74,75.87,75.72,75.87,9002.0,65.0162,65.1278,64.999,65.1278,9002.0
2019-09-06 10:15:00,75.86,75.88,75.75,75.75,16000.0,65.1192,65.1364,65.0248,65.0248,16000.0
2019-09-06 10:20:00,75.75,75.78,75.69,75.72,10668.0,65.0248,65.0505,64.9733,64.999,10668.0
2019-09-06 10:25:00,75.74,75.85,75.73,75.81,12987.0,65.0162,65.1106,65.0076,65.0763,12987.0
2019-09-06 10:30:00,75.82,75.9,75.78,75.9,9246.0,65.0849,65.1535,65.0505,65.1535,9246.0
2019-09-06 10:35:00,75.91,75.94,75.74,75.74,17826.0,65.1621,65.1879,65.0162,65.0162,17826.0
2019-09-06 10:40:00,75.75,75.85,75.74,75.82,11811.0,65.0248,65.1106,65.0162,65.0849,11811.0
2019-09-06 10:45:00,75.84,75.87,75.79,75.84,12569.0,65.102,65.1278,65.0591,65.102,12569.0
2019-09-06 10:50:00,75.85,75.92,75.82,75.9,11273.0,65.1106,65.1707,65.0849,65.1535,11273.0
2019-09-06 10:55:00,75.9,75.91,75.87,75.91,13501.0,65.1535,65.1621,65.1278,65.1621,13501.0
2019-09-06 11:00:00,75.91,75.97,75.87,75.87,20419.0,65.1621,65.2136,65.1278,65.1278,20419.0
2019-09-06 11:05:00,75.88,75.91,75.71,75.77,18169.0,65.1364,65.1621,64.9904,65.0419,18169.0
2019-09-06 11:10:00,75.78,75.81,75.73,75.73,10256.0,65.0505,65.0763,65.0076,65.0076,10256.0
2019-09-06 11:15:00,75.73,75.74,75.62,75.66,14335.0,65.0076,65.0162,64.9132,64.9475,14335.0
2019-09-06 11:20:00,75.66,75.78,75.62,75.76,14155.0,64.9475,65.0505,64.9132,65.0333,14155.0
2019-09-06 11:25:00,75.75,75.82,75.7,75.75,14174.0,65.0248,65.0849,64.9818,65.0248,14174.0
2019-09-06 11:30:00,75.75,75.79,75.73,75.77,13344.0,65.0248,65.0591,65.0076,65.0419,13344.0
2019-09-06 11:35:00,75.77,75.84,75.76,75.84,7066.0,65.0419,65.102,65.0333,65.102,7066.0
2019-09-06 11:40:00,75.84,75.88,75.8,75.88,11703.0,65.102,65.1364,65.0677,65.1364,11703.0
2019-09-06 11:45:00,75.87,75.88,75.84,75.86,7460.0,65.1278,65.1364,65.102,65.1192,7460.0
2019-09-06 11:50:00,75.87,75.87,75.75,75.76,11243.0,65.1278,65.1278,65.0248,65.0333,11243.0
2019-09-06 11:55:00,75.76,75.82,75.74,75.81,10236.0,65.0333,65.0849,65.0162,65.0763,10236.0
2019-09-06 12:00:00,75.81,75.82,75.7,75.71,12117.0,65.0763,65.0849,64.9818,64.9904,12117.0
2019-09-06 12:05:00,75.72,75.79,75.71,75.75,19336.0,64.999,65.0591,64.9904,65.0248,19336.0
2019-09-06 12:10:00,75.75,75.84,75.75,75.81,10993.0,65.0248,65.102,65.0248,65.0763,10993.0
2019-09-06 12:15:00,75.81,75.89,75.81,75.84,12034.0,65.0763,65.1449,65.0763,65.102,12034.0
2019-09-06 12:20:00,75.84,75.91,75.84,75.91,8216.0,65.102,65.1621,65.102,65.1621,8216.0
2019-09-06 12:25:00,75.91,75.96,75.9,75.95,7833.0,65.1621,65.205,65.1535,65.1964,7833.0
2019-09-06 12:30:00,75.95,75.96,75.86,75.9,14868.0,65.1964,65.205,65.1192,65.1535,14868.0
2019-09-06 12:35:00,75.9,75.95,75.87,75.94,9610.0,65.1535,65.1964,65.1278,65.1879,9610.0
2019-09-06 12:40:00,75.94,75.95,75.87,75.93,14241.0,65.1879,65.1964,65.1278,65.1793,14241.0
2019-09-06 12:45:00,75.93,75.93,75.83,75.85,10209.0,65.1793,65.1793,65.0934,65.1106,10209.0
2019-09-06 12:50:00,75.85,75.87,75.81,75.86,9138.0,65.1106,65.1278,65.0763,65.1192,9138.0
2019-09-06 12:55:00,75.87,75.93,75.86,75.92,75745.0,65.1278,65.1793,65.1192,65.1707,75745.0
2019-09-06 13:00:00,75.92,75.94,75.88,75.91,24113.0,65.1707,65.1879,65.1364,65.1621,24113.0
2019-09-06 13:05:00,75.91,75.91,75.79,75.84,9530.0,65.1621,65.1621,65.0591,65.102,9530.0
2019-09-06 13:10:00,75.84,75.88,75.84,75.86,9182.0,65.102,65.1364,65.102,65.1192,9182.0
2019-09-06 13:15:00,75.87,75.91,75.87,75.91,13969.0,65.1278,65.1621,65.1278,65.1621,13969.0
2019-09-06 13:20:00,75.9,75.93,75.88,75.91,16143.0,65.1535,65.1793,65.1364,65.1621,16143.0
2019-09-06 13:25:00,75.91,75.97,75.9,75.97,8510.0,65.1621,65.2136,65.1535,65.2136,8510.0
2019-09-06 13:30:00,75.97,75.98,75.91,75.95,17652.0,65.2136,65.2222,65.1621,65.1964,17652.0
2019-09-06 13:35:00,75.96,75.97,75.93,75.96,10494.0,65.205,65.2136,65.1793,65.205,10494.0
2019-09-06 13:40:00,75.96,75.96,75.85,75.89,37945.0,65.205,65.205,65.1106,65.1449,37945.0
2019-09-06 13:45:00,75.89,75.92,75.82,75.91,27575.0,65.1449,65.1707,65.0849,65.1621,27575.0
2019-09-06 13:50:00,75.91,75.91,75.85,75.88,66274.0,65.1621,65.1621,65.1106,65.1364,66274.0
2019-09-06 13:55:00,75.89,75.89,75.85,75.88,12196.0,65.1449,65.1449,65.1106,65.1364,12196.0
2019-09-06 14:00:00,75.88,75.88,75.83,75.84,20403.0,65.1364,65.1364,65.0934,65.102,20403.0
2019-09-06 14:05:00,75.85,75.87,75.83,75.86,9399.0,65.1106,65.1278,65.0934,65.1192,9399.0
2019-09-06 14:10:00,75.86,75.92,75.85,75.91,11476.0,65.1192,65.1707,65.1106,65.1621,11476.0
2019-09-06 14:15:00,75.91,75.92,75.85,75.86,14843.0,65.1621,65.1707,65.1106,65.1192,14843.0
2019-09-06 14:20:00,75.86,75.91,75.86,75.91,9478.0,65.1192,65.1621,65.1192,65.1621,9478.0
2019-09-06 14:25:00,75.89,75.91,75.87,75.87,9518.0,65.1449,65.1621,65.1278,65.1278,9518.0
2019-09-06 14:30:00,75.88,75.89,75.86,75.87,17507.0,65.1364,65.1449,65.1192,65.1278,17507.0
2019-09-06 14:35:00,75.87,75.89,75.77,75.79,20659.0,65.1278,65.1449,65.0419,65.0591,20659.0
2019-09-06 14:40:00,75.78,75.8,75.73,75.74,12050.0,65.0505,65.0677,65.0076,65.0162,12050.0
2019-09-06 14:45:00,75.74,75.76,75.68,75.73,19439.0,65.0162,65.0333,64.9647,65.0076,19439.0
2019-09-06 14:50:00,75.73,75.77,75.7,75.73,12673.0,65.0076,65.0419,64.9818,65.0076,12673.0
2019-09-06 14:55:00,75.75,75.75,75.69,75.73,14039.0,65.0248,65.0248,64.9733,65.0076,14039.0
2019-09-06 15:00:00,75.73,75.77,75.69,75.77,20548.0,65.0076,65.0419,64.9733,65.0419,20548.0
2019-09-06 15:05:00,75.77,75.82,75.76,75.81,26012.0,65.0419,65.0849,65.0333,65.0763,26012.0
2019-09-06 15:10:00,75.81,75.83,75.78,75.8,29576.0,65.0763,65.0934,65.0505,65.0677,29576.0
2019-09-06 15:15:00,75.8,75.8,75.75,75.8,17564.0,65.0677,65.0677,65.0248,65.0677,17564.0
2019-09-06 15:20:00,75.79,75.81,75.72,75.74,35198.0,65.0591,65.0763,64.999,65.0162,35198.0
2019-09-06 15:25:00,75.74,75.77,75.73,75.76,23188.0,65.0162,65.0419,65.0076,65.0333,23188.0
2019-09-06 15:30:00,75.76,75.79,75.7,75.71,38052.0,65.0333,65.0591,64.9818,64.9904,38052.0
2019-09-06 15:35:00,75.71,75.71,75.58,75.6,32522.0,64.9904,64.9904,64.8788,64.896,32522.0
2019-09-06 15:40:00,75.6,75.62,75.53,75.53,32006.0,64.896,64.9132,64.8359,64.8359,32006.0
2019-09-06 15:45:00,75.54,75.56,75.49,75.55,40592.0,64.8445,64.8617,64.8016,64.8531,40592.0
2019-09-06 15:50:00,75.55,75.62,75.53,75.56,83954.0,64.8531,64.9132,64.8359,64.8617,83954.0
2019-09-06 15:55:00,75.55,75.71,75.53,75.69,243297.0,64.8531,64.9904,64.8359,64.9733,243297.0
2019-09-09 09:30:00,75.76,75.9,75.66,75.68,49591.0,65.0333,65.1535,64.9475,64.9647,49591.0
2019-09-09 09:35:00,75.68,76.11,75.59,75.97,93861.0,64.9647,65.3338,64.8874,65.2136,93861.0
2019-09-09 09:40:00,75.95,76.12,75.9,75.98,41925.0,65.1964,65.3424,65.1535,65.2222,41925.0
2019-09-09 09:45:00,75.95,76.18,75.87,76.02,20567.0,65.1964,65.3939,65.1278,65.2565,20567.0
2019-09-09 09:50:00,75.97,75.97,75.88,75.91,18185.0,65.2136,65.2136,65.1364,65.1621,18185.0
2019-09-09 09:55:00,75.89,76.02,75.87,76.02,17103.0,65.1449,65.2565,65.1278,65.2565,17103.0
2019-09-09 10:00:00,76.01,76.23,75.94,76.23,24954.0,65.2479,65.4368,65.1879,65.4368,24954.0
2019-09-09 10:05:00,76.22,76.43,76.22,76.39,47780.0,65.4282,65.6085,65.4282,65.5741,47780.0
2019-09-09 10:10:00,76.38,76.39,76.26,76.33,22807.0,65.5656,65.5741,65.4626,65.5226,22807.0
2019-09-09 10:15:00,76.34,76.41,76.31,76.37,32022.0,65.5312,65.5913,65.5055,65.557,32022.0
2019-09-09 10:20:00,76.37,76.45,76.33,76.45,32728.0,65.557,65.6257,65.5226,65.6257,32728.0
2019-09-09 10:25:00,76.45,76.64,76.44,76.63,43269.0,65.6257,65.7887,65.6171,65.7802,43269.0
2019-09-09 10:30:00,76.65,76.67,76.57,76.63,21336.0,65.7973,65.8145,65.7287,65.7802,21336.0
2019-09-09 10:35:00,76.63,76.68,76.58,76.68,17781.0,65.7802,65.8231,65.7372,65.8231,17781.0
2019-09-09 10:40:00,76.66,76.7,76.6,76.66,17802.0,65.8059,65.8403,65.7544,65.8059,17802.0
2019-09-09 10:45:00,76.65,76.65,76.44,76.46,15543.0,65.7973,65.7973,65.6171,65.6342,15543.0
2019-09-09 10:50:00,76.47,76.48,76.37,76.46,15299.0,65.6428,65.6514,65.557,65.6342,15299.0
2019-09-09 10:55:00,76.47,76.61,76.47,76.61,17309.0,65.6428,65.763,65.6428,65.763,17309.0
2019-09-09 11:00:00,76.62,76.66,76.58,76.6,21126.0,65.7716,65.8059,65.7372,65.7544,21126.0
2019-09-09 11:05:00,76.56,76.62,76.55,76.61,16524.0,65.7201,65.7716,65.7115,65.763,16524.0
2019-09-09 11:10:00,76.63,76.7,76.61,76.65,38265.0,65.7802,65.8403,65.763,65.7973,38265.0
2019-09-09 11:15:00,76.64,76.67,76.61,76.64,11982.0,65.7887,65.8145,65.763,65.7887,11982.0
2019-09-09 11:20:00,76.65,76.7,76.65,76.67,15715.0,65.7973,65.8403,65.7973,65.8145,15715.0
2019-09-09 11:25:00,76.67,76.75,76.62,76.75,34615.0,65.8145,65.8832,65.7716,65.8832,34615.0
2019-09-09 11:30:00,76.76,76.78,76.71,76.71,15826.0,65.8918,65.9089,65.8488,65.8488,15826.0
2019-09-09 11:35:00,76.7,76.76,76.69,76.7,9872.0,65.8403,65.8918,65.8317,65.8403,9872.0
2019-09-09 11:40:00,76.7,76.81,76.7,76.76,20771.0,65.8403,65.9347,65.8403,65.8918,20771.0
2019-09-09 11:45:00,76.74,76.77,76.71,76.73,17598.0,65.8746,65.9003,65.8488,65.866,17598.0
2019-09-09 11:50:00,76.75,76.79,76.69,76.78,16224.0,65.8832,65.9175,65.8317,65.9089,16224.0
2019-09-09 11:55:00,76.77,76.8,76.76,76.78,14427.0,65.9003,65.9261,65.8918,65.9089,14427.0
2019-09-09 12:00:00,76.78,76.79,76.73,76.76,11741.0,65.9089,65.9175,65.866,65.8918,11741.0
2019-09-09 12:05:00,76.77,76.78,76.73,76.76,16872.0,65.9003,65.9089,65.866,65.8918,16872.0
2019-09-09 12:10:00,76.76,76.86,76.73,76.82,25656.0,65.8918,65.9776,65.866,65.9433,25656.0
2019-09-09 12:15:00,76.83,76.87,76.82,76.85,13453.0,65.9518,65.9862,65.9433,65.969,13453.0
2019-09-09 12:20:00,76.85,76.9,76.83,76.85,11209.0,65.969,66.0119,65.9518,65.969,11209.0
2019-09-09 12:25:00,76.84,76.87,76.8,76.84,16675.0,65.9604,65.9862,65.9261,65.9604,16675.0
2019-09-09 12:30:00,76.82,76.82,76.74,76.75,12687.0,65.9433,65.9433,65.8746,65.8832,12687.0
2019-09-09 12:35:00,76.75,76.76,76.69,76.76,20947.0,65.8832,65.8918,65.8317,65.8918,20947.0
2019-09-09 12:40:00,76.76,76.76,76.71,76.75,13262.0,65.8918,65.8918,65.8488,65.8832,13262.0
2019-09-09 12:45:00,76.76,76.8,76.69,76.7,10389.0,65.8918,65.9261,65.8317,65.8403,10389.0
2019-09-09 12:50:00,76.7,76.79,76.7,76.79,17135.0,65.8403,65.9175,65.8403,65.9175,17135.0
2019-09-09 12:55:00,76.79,76.83,76.78,76.8,8318.0,65.9175,65.9518,65.9089,65.9261,8318.0
2019-09-09 13:00:00,76.79,76.82,76.72,76.73,10229.0,65.9175,65.9433,65.8574,65.866,10229.0
2019-09-09 13:05:00,76.72,76.75,76.7,76.75,10175.0,65.8574,65.8832,65.8403,65.8832,10175.0
2019-09-09 13:10:00,76.75,76.76,76.71,76.72,11008.0,65.8832,65.8918,65.8488,65.8574,11008.0
2019-09-09 13:15:00,76.72,76.74,76.7,76.73,11948.0,65.8574,65.8746,65.8403,65.866,11948.0
2019-09-09 13:20:00,76.74,76.75,76.7,76.73,8188.0,65.8746,65.8832,65.8403,65.866,8188.0
2019-09-09 13:25:00,76.73,76.75,76.68,76.68,9222.0,65.866,65.8832,65.8231,65.8231,9222.0
2019-09-09 13:30:00,76.69,76.7,76.61,76.63,9714.0,65.8317,65.8403,65.763,65.7802,9714.0
2019-09-09 13:35:00,76.63,76.65,76.56,76.63,16495.0,65.7802,65.7973,65.7201,65.7802,16495.0
2019-09-09 13:40:00,76.63,76.63,76.57,76.61,11435.0,65.7802,65.7802,65.7287,65.763,11435.0
2019-09-09 13:45:00,76.6,76.68,76.59,76.67,19888.0,65.7544,65.8231,65.7458,65.8145,19888.0
2019-09-09 13:50:00,76.68,76.74,76.66,76.72,19055.0,65.8231,65.8746,65.8059,65.8574,19055.0
2019-09-09 13:55:00,76.73,76.75,76.71,76.73,12381.0,65.866,65.8832,65.8488,65.866,12381.0
2019-09-09 14:00:00,76.73,76.74,76.67,76.7,17093.0,65.866,65.8746,65.8145,65.8403,17093.0
2019-09-09 14:05:00,76.7,76.75,76.69,76.71,11498.0,65.8403,65.8832,65.8317,65.8488,11498.0
2019-09-09 14:10:00,76.7,76.78,76.67,76.78,20011.0,65.8403,65.9089,65.8145,65.9089,20011.0
2019-09-09 14:15:00,76.78,76.79,76.75,76.77,13290.0,65.9089,65.9175,65.8832,65.9003,13290.0
2019-09-09 14:20:00,76.77,76.8,76.75,76.79,28044.0,65.9003,65.9261,65.8832,65.9175,28044.0
2019-09-09 14:25:00,76.79,76.89,76.78,76.89,16861.0,65.9175,66.0034,65.9089,66.0034,16861.0
2019-09-09 14:30:00,76.89,76.99,76.88,76.96,49588.0,66.0034,66.0892,65.9948,66.0634,49588.0
2019-09-09 14:35:00,76.97,76.98,76.93,76.95,21363.0,66.072,66.0806,66.0377,66.0549,21363.0
2019-09-09 14:40:00,76.96,76.99,76.91,76.93,17789.0,66.0634,66.0892,66.0205,66.0377,17789.0
2019-09-09 14:45:00,76.92,76.96,76.9,76.92,21041.0,66.0291,66.0634,66.0119,66.0291,21041.0
2019-09-09 14:50:00,76.93,76.93,76.86,76.87,20942.0,66.0377,66.0377,65.9776,65.9862,20942.0
2019-09-09 14:55:00,76.87,76.91,76.85,76.87,17066.0,65.9862,66.0205,65.969,65.9862,17066.0
2019-09-09 15:00:00,76.87,76.93,76.86,76.91,28384.0,65.9862,66.0377,65.9776,66.0205,28384.0
2019-09-09 15:05:00,76.9,76.93,76.84,76.84,22851.0,66.0119,66.0377,65.9604,65.9604,22851.0
2019-09-09 15:10:00,76.84,76.92,76.83,76.9,26108.0,65.9604,66.0291,65.9518,66.0119,26108.0
2019-09-09 15:15:00,76.9,76.91,76.88,76.89,18706.0,66.0119,66.0205,65.9948,66.0034,18706.0
2019-09-09 15:20:00,76.89,76.89,76.76,76.78,47356.0,66.0034,66.0034,65.8918,65.9089,47356.0
2019-09-09 15:25:00,76.78,76.82,76.76,76.78,28414.0,65.9089,65.9433,65.8918,65.9089,28414.0
2019-09-09 15:30:00,76.79,76.79,76.68,76.68,88579.0,65.9175,65.9175,65.8231,65.8231,88579.0
2019-09-09 15:35:00,76.68,76.68,76.54,76.63,62222.0,65.8231,65.8231,65.7029,65.7802,62222.0
2019-09-09 15:40:00,76.63,76.67,76.58,76.67,49870.0,65.7802,65.8145,65.7372,65.8145,49870.0
2019-09-09 15:45:00,76.67,76.81,76.66,76.71,82805.0,65.8145,65.9347,65.8059,65.8488,82805.0
2019-09-09 15:50:00,76.71,76.71,76.62,76.65,96371.0,65.8488,65.8488,65.7716,65.7973,96371.0
2019-09-09 15:55:00,76.65,76.77,76.61,76.69,291877.0,65.7973,65.9003,65.763,65.8317,291877.0
2019-09-10 09:30:00,76.47,76.62,76.02,76.61,31655.0,65.6428,65.7716,65.2565,65.763,31655.0
2019-09-10 09:35:00,76.64,76.84,76.54,76.84,20884.0,65.7887,65.9604,65.7029,65.9604,20884.0
2019-09-10 09:40:00,76.87,76.87,76.71,76.79,13571.0,65.9862,65.9862,65.8488,65.9175,13571.0
2019-09-10 09:45:00,76.79,77.04,76.76,76.88,48292.0,65.9175,66.1321,65.8918,65.9948,48292.0
2019-09-10 09:50:00,76.86,76.86,76.56,76.61,26955.0,65.9776,65.9776,65.7201,65.763,26955.0
2019-09-10 09:55:00,76.59,76.62,76.5,76.58,11120.0,65.7458,65.7716,65.6686,65.7372,11120.0
2019-09-10 10:00:00,76.59,76.68,76.48,76.68,15409.0,65.7458,65.8231,65.6514,65.8231,15409.0
2019-09-10 10:05:00,76.65,76.71,76.59,76.65,29827.0,65.7973,65.8488,65.7458,65.7973,29827.0
2019-09-10 10:10:00,76.66,76.71,76.56,76.71,19661.0,65.8059,65.8488,65.7201,65.8488,19661.0
2019-09-10 10:15:00,76.7,76.82,76.68,76.78,13504.0,65.8403,65.9433,65.8231,65.9089,13504.0
2019-09-10 10:20:00,76.74,76.87,76.73,76.84,17586.0,65.8746,65.9862,65.866,65.9604,17586.0
2019-09-10 10:25:00,76.82,76.95,76.76,76.78,23807.0,65.9433,66.0549,65.8918,65.9089,23807.0
2019-09-10 10:30:00,76.79,76.9,76.79,76.83,18734.0,65.9175,66.0119,65.9175,65.9518,18734.0
2019-09-10 10:35:00,76.85,76.86,76.77,76.79,12644.0,65.969,65.9776,65.9003,65.9175,12644.0
2019-09-10 10:40:00,76.8,76.95,76.77,76.9,23529.0,65.9261,66.0549,65.9003,66.0119,23529.0
2019-09-10 10:45:00,76.89,76.99,76.84,76.92,29254.0,66.0034,66.0892,65.9604,66.0291,29254.0
2019-09-10 10:50:00,76.92,76.94,76.81,76.84,31498.0,66.0291,66.0463,65.9347,65.9604,31498.0
2019-09-10 10:55:00,76.85,76.96,76.84,76.93,18981.0,65.969,66.0634,65.9604,66.0377,18981.0
2019-09-10 11:00:00,76.92,77.03,76.91,76.97,17556.0,66.0291,66.1235,66.0205,66.072,17556.0
2019-09-10 11:05:00,76.98,77.0,76.92,76.92,24962.0,66.0806,66.0978,66.0291,66.0291,24962.0
2019-09-10 11:10:00,76.93,76.93,76.87,76.9,19840.0,66.0377,66.0377,65.9862,66.0119,19840.0
2019-09-10 11:15:00,76.9,77.05,76.89,77.03,17659.0,66.0119,66.1407,66.0034,66.1235,17659.0
2019-09-10 11:20:00,77.03,77.04,76.85,76.93,43424.0,66.1235,66.1321,65.969,66.0377,43424.0
2019-09-10 11:25:00,76.93,76.96,76.84,76.9,26422.0,66.0377,66.0634,65.9604,66.0119,26422.0
2019-09-10 11:30:00,76.87,76.87,76.74,76.78,21561.0,65.9862,65.9862,65.8746,65.9089,21561.0
2019-09-10 11:35:00,76.8,76.82,76.73,76.81,18060.0,65.9261,65.9433,65.866,65.9347,18060.0
2019-09-10 11:40:00,76.82,76.85,76.79,76.83,14337.0,65.9433,65.969,65.9175,65.9518,14337.0
2019-09-10 11:45:00,76.83,76.99,76.8,76.97,24001.0,65.9518,66.0892,65.9261,66.072,24001.0
2019-09-10 11:50:00,76.98,76.99,76.89,76.92,18308.0,66.0806,66.0892,66.0034,66.0291,18308.0
2019-09-10 11:55:00,76.94,76.95,76.8,76.81,14812.0,66.0463,66.0549,65.9261,65.9347,14812.0
2019-09-10 12:00:00,76.81,77.01,76.81,77.01,16307.0,65.9347,66.1064,65.9347,66.1064,16307.0
2019-09-10 12:05:00,76.98,77.08,76.98,77.06,22917.0,66.0806,66.1665,66.0806,66.1493,22917.0
2019-09-10 12:10:00,77.07,77.18,77.01,77.14,127037.0,66.1579,66.2523,66.1064,66.218,127037.0
2019-09-10 12:15:00,77.13,77.13,76.96,77.01,69108.0,66.2094,66.2094,66.0634,66.1064,69108.0
2019-09-10 12:20:00,77.02,77.13,77.01,77.03,24436.0,66.1149,66.2094,66.1064,66.1235,24436.0
2019-09-10 12:25:00,77.02,77.08,77.01,77.07,14658.0,66.1149,66.1665,66.1064,66.1579,14658.0
2019-09-10 12:30:00,77.06,77.11,77.03,77.06,10286.0,66.1493,66.1922,66.1235,66.1493,10286.0
2019-09-10 12:35:00,77.06,77.13,77.06,77.09,11498.0,66.1493,66.2094,66.1493,66.175,11498.0
2019-09-10 12:40:00,77.1,77.14,77.09,77.13,14248.0,66.1836,66.218,66.175,66.2094,14248.0
2019-09-10 12:45:00,77.13,77.17,77.12,77.14,13284.0,66.2094,66.2437,66.2008,66.218,13284.0
2019-09-10 12:50:00,77.14,77.14,77.08,77.1,11144.0,66.218,66.218,66.1665,66.1836,11144.0
2019-09-10 12:55:00,77.09,77.1,77.03,77.08,11539.0,66.175,66.1836,66.1235,66.1665,11539.0
2019-09-10 13:00:00,77.08,77.15,77.08,77.08,18683.0,66.1665,66.2265,66.1665,66.1665,18683.0
2019-09-10 13:05:00,77.08,77.08,76.87,76.89,20664.0,66.1665,66.1665,65.9862,66.0034,20664.0
2019-09-10 13:10:00,76.9,76.91,76.79,76.82,20958.0,66.0119,66.0205,65.9175,65.9433,20958.0
2019-09-10 13:15:00,76.8,76.81,76.74,76.78,10951.0,65.9261,65.9347,65.8746,65.9089,10951.0
2019-09-10 13:20:00,76.78,76.78,76.7,76.76,14145.0,65.9089,65.9089,65.8403,65.8918,14145.0
2019-09-10 13:25:00,76.75,76.75,76.68,76.73,11755.0,65.8832,65.8832,65.8231,65.866,11755.0
2019-09-10 13:30:00,76.73,76.81,76.68,76.8,15667.0,65.866,65.9347,65.8231,65.9261,15667.0
2019-09-10 13:35:00,76.77,76.82,76.74,76.76,10836.0,65.9003,65.9433,65.8746,65.8918,10836.0
2019-09-10 13:40:00,76.76,76.86,76.75,76.86,11990.0,65.8918,65.9776,65.8832,65.9776,11990.0
2019-09-10 13:45:00,76.86,76.87,76.8,76.87,22687.0,65.9776,65.9862,65.9261,65.9862,22687.0
2019-09-10 13:50:00,76.88,76.92,76.87,76.89,17206.0,65.9948,66.0291,65.9862,66.0034,17206.0
2019-09-10 13:55:00,76.91,76.95,76.84,76.89,27317.0,66.0205,66.0549,65.9604,66.0034,27317.0
2019-09-10 14:00:00,76.9,76.9,76.85,76.86,14329.0,66.0119,66.0119,65.969,65.9776,14329.0
2019-09-10 14:05:00,76.86,76.86,76.73,76.76,18051.0,65.9776,65.9776,65.866,65.8918,18051.0
2019-09-10 14:10:00,76.75,76.77,76.73,76.76,15943.0,65.8832,65.9003,65.866,65.8918,15943.0
2019-09-10 14:15:00,76.75,76.76,76.63,76.64,22641.0,65.8832,65.8918,65.7802,65.7887,22641.0
2019-09-10 14:20:00,76.63,76.69,76.6,76.69,20384.0,65.7802,65.8317,65.7544,65.8317,20384.0
2019-09-10 14:25:00,76.69,76.74,76.68,76.72,15182.0,65.8317,65.8746,65.8231,65.8574,15182.0
2019-09-10 14:30:00,76.71,76.71,76.65,76.68,15440.0,65.8488,65.8488,65.7973,65.8231,15440.0
2019-09-10 14:35:00,76.68,76.76,76.66,76.75,19543.0,65.8231,65.8918,65.8059,65.8832,19543.0
2019-09-10 14:40:00,76.76,76.76,76.71,76.71,18954.0,65.8918,65.8918,65.8488,65.8488,18954.0
2019-09-10 14:45:00,76.71,76.71,76.64,76.65,17323.0,65.8488,65.8488,65.7887,65.7973,17323.0
2019-09-10 14:50:00,76.65,76.69,76.62,76.69,29338.0,65.7973,65.8317,65.7716,65.8317,29338.0
2019-09-10 14:55:00,76.69,76.73,76.62,76.64,17971.0,65.8317,65.866,65.7716,65.7887,17971.0
2019-09-10 15:00:00,76.64,76.73,76.62,76.71,35554.0,65.7887,65.866,65.7716,65.8488,35554.0
2019-09-10 15:05:00,76.7,76.71,76.62,76.64,21883.0,65.8403,65.8488,65.7716,65.7887,21883.0
2019-09-10 15:10:00,76.64,76.69,76.63,76.67,20376.0,65.7887,65.8317,65.7802,65.8145,20376.0
2019-09-10 15:15:00,76.68,76.71,76.64,76.7,28642.0,65.8231,65.8488,65.7887,65.8403,28642.0
2019-09-10 15:20:00,76.7,76.72,76.62,76.63,46551.0,65.8403,65.8574,65.7716,65.7802,46551.0
2019-09-10 15:25:00,76.63,76.67,76.62,76.66,27788.0,65.7802,65.8145,65.7716,65.8059,27788.0
2019-09-10 15:30:00,76.66,76.69,76.65,76.67,37510.0,65.8059,65.8317,65.7973,65.8145,37510.0
2019-09-10 15:35:00,76.67,76.69,76.62,76.62,34347.0,65.8145,65.8317,65.7716,65.7716,34347.0
2019-09-10 15:40:00,76.63,76.73,76.62,76.7,46247.0,65.7802,65.866,65.7716,65.8403,46247.0
2019-09-10 15:45:00,76.7,76.7,76.62,76.63,52373.0,65.8403,65.8403,65.7716,65.7802,52373.0
2019-09-10 15:50:00,76.62,76.68,76.61,76.67,84836.0,65.7716,65.8231,65.763,65.8145,84836.0
2019-09-10 15:55:00,76.67,76.81,76.67,76.77,276770.0,65.8145,65.9347,65.8145,65.9003,276770.0
2019-09-11 09:30:00,76.95,77.0,76.66,76.94,76901.0,66.0549,66.0978,65.8059,66.0463,76901.0
2019-09-11 09:35:00,76.95,77.26,76.91,77.12,41857.0,66.0549,66.321,66.0205,66.2008,41857.0
2019-09-11 09:40:00,77.15,77.16,76.82,76.89,30680.0,66.2265,66.2351,65.9433,66.0034,30680.0
2019-09-11 09:45:00,76.89,77.11,76.84,77.02,18478.0,66.0034,66.1922,65.9604,66.1149,18478.0
2019-09-11 09:50:00,77.04,77.08,76.95,77.02,15214.0,66.1321,66.1665,66.0549,66.1149,15214.0
2019-09-11 09:55:00,77.01,77.01,76.88,76.91,13486.0,66.1064,66.1064,65.9948,66.0205,13486.0
2019-09-11 10:00:00,76.92,77.04,76.91,76.95,18656.0,66.0291,66.1321,66.0205,66.0549,18656.0
2019-09-11 10:05:00,76.94,76.97,76.86,76.96,35668.0,66.0463,66.072,65.9776,66.0634,35668.0
2019-09-11 10:10:00,76.99,76.99,76.91,76.93,20597.0,66.0892,66.0892,66.0205,66.0377,20597.0
2019-09-11 10:15:00,76.92,76.94,76.79,76.85,13164.0,66.0291,66.0463,65.9175,65.969,13164.0
2019-09-11 10:20:00,76.86,76.92,76.77,76.89,17133.0,65.9776,66.0291,65.9003,66.0034,17133.0
2019-09-11 10:25:00,76.88,77.09,76.87,77.02,46967.0,65.9948,66.175,65.9862,66.1149,46967.0
2019-09-11 10:30:00,77.03,77.07,76.94,76.94,58831.0,66.1235,66.1579,66.0463,66.0463,58831.0
2019-09-11 10:35:00,76.96,76.97,76.89,76.93,28669.0,66.0634,66.072,66.0034,66.0377,28669.0
2019-09-11 10:40:00,76.93,76.94,76.86,76.87,42491.0,66.0377,66.0463,65.9776,65.9862,42491.0
2019-09-11 10:45:00,76.9,76.92,76.84,76.91,19974.0,66.0119,66.0291,65.9604,66.0205,19974.0
2019-09-11 10:50:00,76.91,76.96,76.89,76.9,42987.0,66.0205,66.0634,66.0034,66.0119,42987.0
2019-09-11 10:55:00,76.9,76.94,76.86,76.91,63629.0,66.0119,66.0463,65.9776,66.0205,63629.0
2019-09-11 11:00:00,76.91,77.03,76.91,76.98,58780.0,66.0205,66.1235,66.0205,66.0806,58780.0
2019-09-11 11:05:00,76.98,77.03,76.97,76.99,15279.0,66.0806,66.1235,66.072,66.0892,15279.0
2019-09-11 11:10:00,77.01,77.02,76.96,76.99,17339.0,66.1064,66.1149,66.0634,66.0892,17339.0
2019-09-11 11:15:00,77.0,77.02,76.93,76.97,18834.0,66.0978,66.1149,66.0377,66.072,18834.0
2019-09-11 11:20:00,76.98,76.99,76.95,76.98,8878.0,66.0806,66.0892,66.0549,66.0806,8878.0
2019-09-11 11:25:00,76.98,77.19,76.97,77.18,58882.0,66.0806,66.2609,66.072,66.2523,58882.0
2019-09-11 11:30:00,77.19,77.25,77.14,77.14,50581.0,66.2609,66.3124,66.218,66.218,50581.0
2019-09-11 11:35:00,77.14,77.26,77.09,77.26,13901.0,66.218,66.321,66.175,66.321,13901.0
2019-09-11 11:40:00,77.25,77.31,77.2,77.26,28681.0,66.3124,66.3639,66.2695,66.321,28681.0
2019-09-11 11:45:00,77.25,77.3,77.18,77.22,16377.0,66.3124,66.3553,66.2523,66.2866,16377.0
2019-09-11 11:50:00,77.22,77.25,77.18,77.2,15137.0,66.2866,66.3124,66.2523,66.2695,15137.0
2019-09-11 11:55:00,77.2,77.27,77.15,77.21,18753.0,66.2695,66.3295,66.2265,66.278,18753.0
2019-09-11 12:00:00,77.2,77.22,77.13,77.17,25167.0,66.2695,66.2866,66.2094,66.2437,25167.0
2019-09-11 12:05:00,77.17,77.21,77.13,77.14,14724.0,66.2437,66.278,66.2094,66.218,14724.0
2019-09-11 12:10:00,77.14,77.28,77.14,77.28,14344.0,66.218,66.3381,66.218,66.3381,14344.0
2019-09-11 12:15:00,77.27,77.33,77.25,77.32,14242.0,66.3295,66.3811,66.3124,66.3725,14242.0
2019-09-11 12:20:00,77.35,77.38,77.32,77.37,12948.0,66.3982,66.424,66.3725,66.4154,12948.0
2019-09-11 12:25:00,77.38,77.41,77.25,77.33,117696.0,66.424,66.4497,66.3124,66.3811,117696.0
2019-09-11 12:30:00,77.32,77.33,77.22,77.27,22137.0,66.3725,66.3811,66.2866,66.3295,22137.0
2019-09-11 12:35:00,77.27,77.28,77.21,77.25,14791.0,66.3295,66.3381,66.278,66.3124,14791.0
2019-09-11 12:40:00,77.26,77.31,77.24,77.27,15061.0,66.321,66.3639,66.3038,66.3295,15061.0
2019-09-11 12:45:00,77.24,77.24,77.12,77.13,11536.0,66.3038,66.3038,66.2008,66.2094,11536.0
2019-09-11 12:50:00,77.15,77.2,77.15,77.19,8727.0,66.2265,66.2695,66.2265,66.2609,8727.0
2019-09-11 12:55:00,77.19,77.2,77.16,77.17,14821.0,66.2609,66.2695,66.2351,66.2437,14821.0
2019-09-11 13:00:00,77.17,77.2,77.14,77.15,12762.0,66.2437,66.2695,66.218,66.2265,12762.0
2019-09-11 13:05:00,77.15,77.2,77.13,77.15,10253.0,66.2265,66.2695,66.2094,66.2265,10253.0
2019-09-11 13:10:00,77.15,77.19,77.12,77.12,25901.0,66.2265,66.2609,66.2008,66.2008,25901.0
2019-09-11 13:15:00,77.1,77.17,77.04,77.17,26431.0,66.1836,66.2437,66.1321,66.2437,26431.0
2019-09-11 13:20:00,77.17,77.18,77.1,77.11,9421.0,66.2437,66.2523,66.1836,66.1922,9421.0
2019-09-11 13:25:00,77.12,77.13,77.08,77.11,9456.0,66.2008,66.2094,66.1665,66.1922,9456.0
2019-09-11 13:30:00,77.11,77.14,77.08,77.08,18194.0,66.1922,66.218,66.1665,66.1665,18194.0
2019-09-11 13:35:00,77.09,77.11,77.07,77.09,12273.0,66.175,66.1922,66.1579,66.175,12273.0
2019-09-11 13:40:00,77.08,77.09,77.01,77.05,12643.0,66.1665,66.175,66.1064,66.1407,12643.0
2019-09-11 13:45:00,77.06,77.1,77.05,77.09,8678.0,66.1493,66.1836,66.1407,66.175,8678.0
2019-09-11 13:50:00,77.09,77.1,77.03,77.06,8832.0,66.175,66.1836,66.1235,66.1493,8832.0
2019-09-11 13:55:00,77.06,77.08,77.0,77.01,9322.0,66.1493,66.1665,66.0978,66.1064,9322.0
2019-09-11 14:00:00,77.0,77.0,76.94,76.95,12472.0,66.0978,66.0978,66.0463,66.0549,12472.0
2019-09-11 14:05:00,76.93,76.96,76.88,76.93,13352.0,66.0377,66.0634,65.9948,66.0377,13352.0
2019-09-11 14:10:00,76.94,76.94,76.85,76.89,13367.0,66.0463,66.0463,65.969,66.0034,13367.0
2019-09-11 14:15:00,76.89,76.89,76.8,76.83,9798.0,66.0034,66.0034,65.9261,65.9518,9798.0
2019-09-11 14:20:00,76.84,76.88,76.81,76.82,10241.0,65.9604,65.9948,65.9347,65.9433,10241.0
2019-09-11 14:25:00,76.84,76.87,76.81,76.84,15581.0,65.9604,65.9862,65.9347,65.9604,15581.0
2019-09-11 14:30:00,76.84,76.88,76.78,76.8,12433.0,65.9604,65.9948,65.9089,65.9261,12433.0
2019-09-11 14:35:00,76.79,76.8,76.73,76.78,11216.0,65.9175,65.9261,65.866,65.9089,11216.0
2019-09-11 14:40:00,76.79,76.9,76.79,76.86,13559.0,65.9175,66.0119,65.9175,65.9776,13559.0
2019-09-11 14:45:00,76.85,76.87,76.82,76.87,12091.0,65.969,65.9862,65.9433,65.9862,12091.0
2019-09-11 14:50:00,76.88,76.92,76.88,76.91,10754.0,65.9948,66.0291,65.9948,66.0205,10754.0
2019-09-11 14:55:00,76.91,76.92,76.86,76.91,13770.0,66.0205,66.0291,65.9776,66.0205,13770.0
2019-09-11 15:00:00,76.91,76.98,76.91,76.98,15361.0,66.0205,66.0806,66.0205,66.0806,15361.0
2019-09-11 15:05:00,76.97,77.05,76.95,77.04,16014.0,66.072,66.1407,66.0549,66.1321,16014.0
2019-09-11 15:10:00,77.03,77.07,76.99,77.0,18560.0,66.1235,66.1579,66.0892,66.0978,18560.0
2019-09-11 15:15:00,77.0,77.02,76.98,77.01,17804.0,66.0978,66.1149,66.0806,66.1064,17804.0
2019-09-11 15:20:00,77.02,77.07,77.01,77.05,23363.0,66.1149,66.1579,66.1064,66.1407,23363.0
2019-09-11 15:25:00,77.06,77.13,77.06,77.08,23061.0,66.1493,66.2094,66.1493,66.1665,23061.0
2019-09-11 15:30:00,77.09,77.09,77.04,77.06,29475.0,66.175,66.175,66.1321,66.1493,29475.0
2019-09-11 15:35:00,77.06,77.1,77.0,77.01,42509.0,66.1493,66.1836,66.0978,66.1064,42509.0
2019-09-11 15:40:00,77.01,77.01,76.94,76.98,34627.0,66.1064,66.1064,66.0463,66.0806,34627.0
2019-09-11 15:45:00,76.97,76.98,76.92,76.98,30993.0,66.072,66.0806,66.0291,66.0806,30993.0
2019-09-11 15:50:00,76.98,77.09,76.98,77.08,77561.0,66.0806,66.175,66.0806,66.1665,77561.0
2019-09-11 15:55:00,77.08,77.09,76.94,77.06,156673.0,66.1665,66.175,66.0463,66.1493,156673.0
2019-09-12 09:30:00,77.5,78.2,77.38,78.18,52890.0,66.527,67.1279,66.424,67.1107,52890.0
2019-09-12 09:35:00,78.24,78.33,77.72,77.79,17355.0,67.1622,67.2395,66.7158,66.7759,17355.0
2019-09-12 09:40:00,77.87,77.9,77.61,77.62,15148.0,66.8446,66.8703,66.6214,66.63,15148.0
2019-09-12 09:45:00,77.65,77.83,77.65,77.78,19292.0,66.6557,66.8103,66.6557,66.7673,19292.0
2019-09-12 09:50:00,77.77,78.0,77.73,77.99,46377.0,66.7588,66.9562,66.7244,66.9476,46377.0
2019-09-12 09:55:00,78.01,78.17,77.98,78.06,31842.0,66.9648,67.1021,66.939,67.0077,31842.0
2019-09-12 10:00:00,78.05,78.07,77.97,78.07,22342.0,66.9991,67.0163,66.9304,67.0163,22342.0
2019-09-12 10:05:00,78.05,78.09,78.04,78.07,11964.0,66.9991,67.0334,66.9905,67.0163,11964.0
2019-09-12 10:10:00,78.05,78.32,77.96,77.96,45533.0,66.9991,67.2309,66.9219,66.9219,45533.0
2019-09-12 10:15:00,77.98,78.01,77.86,77.92,29108.0,66.939,66.9648,66.836,66.8875,29108.0
2019-09-12 10:20:00,77.92,78.06,77.75,77.81,38510.0,66.8875,67.0077,66.7416,66.7931,38510.0
2019-09-12 10:25:00,77.81,77.87,77.69,77.84,35149.0,66.7931,66.8446,66.6901,66.8188,35149.0
2019-09-12 10:30:00,77.86,77.9,77.61,77.66,21378.0,66.836,66.8703,66.6214,66.6643,21378.0
2019-09-12 10:35:00,77.65,77.74,77.63,77.67,33077.0,66.6557,66.733,66.6386,66.6729,33077.0
2019-09-12 10:40:00,77.64,77.69,77.55,77.57,25362.0,66.6472,66.6901,66.5699,66.5871,25362.0
2019-09-12 10:45:00,77.57,77.63,77.54,77.62,25809.0,66.5871,66.6386,66.5613,66.63,25809.0
2019-09-12 10:50:00,77.62,77.66,77.41,77.63,17539.0,66.63,66.6643,66.4497,66.6386,17539.0
2019-09-12 10:55:00,77.63,77.75,77.61,77.68,14355.0,66.6386,66.7416,66.6214,66.6815,14355.0
2019-09-12 11:00:00,77.68,77.8,77.68,77.77,38516.0,66.6815,66.7845,66.6815,66.7588,38516.0
2019-09-12 11:05:00,77.8,77.88,77.73,77.86,15639.0,66.7845,66.8532,66.7244,66.836,15639.0
2019-09-12 11:10:00,77.85,77.96,77.84,77.89,21619.0,66.8274,66.9219,66.8188,66.8618,21619.0
2019-09-12 11:15:00,77.88,77.93,77.84,77.92,14661.0,66.8532,66.8961,66.8188,66.8875,14661.0
2019-09-12 11:20:00,77.89,77.9,77.71,77.77,57294.0,66.8618,66.8703,66.7073,66.7588,57294.0
2019-09-12 11:25:00,77.75,77.94,77.75,77.94,13692.0,66.7416,66.9047,66.7416,66.9047,13692.0
2019-09-12 11:30:00,77.97,78.07,77.94,78.04,13835.0,66.9304,67.0163,66.9047,66.9905,13835.0
2019-09-12 11:35:00,78.03,78.07,78.0,78.03,9100.0,66.9819,67.0163,66.9562,66.9819,9100.0
2019-09-12 11:40:00,78.02,78.05,77.95,78.0,15898.0,66.9734,66.9991,66.9133,66.9562,15898.0
2019-09-12 11:45:00,77.98,77.99,77.84,77.87,23898.0,66.939,66.9476,66.8188,66.8446,23898.0
2019-09-12 11:50:00,77.87,77.89,77.83,77.89,8127.0,66.8446,66.8618,66.8103,66.8618,8127.0
2019-09-12 11:55:00,77.85,77.87,77.79,77.82,12430.0,66.8274,66.8446,66.7759,66.8017,12430.0
2019-09-12 12:00:00,77.79,77.81,77.72,77.77,6989.0,66.7759,66.7931,66.7158,66.7588,6989.0
2019-09-12 12:05:00,77.75,77.76,77.72,77.73,5839.0,66.7416,66.7502,66.7158,66.7244,5839.0
2019-09-12 12:10:00,77.74,77.83,77.74,77.77,11020.0,66.733,66.8103,66.733,66.7588,11020.0
2019-09-12 12:15:00,77.77,77.84,77.75,77.81,11776.0,66.7588,66.8188,66.7416,66.7931,11776.0
2019-09-12 12:20:00,77.81,77.88,77.78,77.86,9612.0,66.7931,66.8532,66.7673,66.836,9612.0
2019-09-12 12:25:00,77.85,77.91,77.81,77.88,8654.0,66.8274,66.8789,66.7931,66.8532,8654.0
2019-09-12 12:30:00,77.87,77.87,77.81,77.81,9224.0,66.8446,66.8446,66.7931,66.7931,9224.0
2019-09-12 12:35:00,77.8,77.82,77.74,77.74,12880.0,66.7845,66.8017,66.733,66.733,12880.0
2019-09-12 12:40:00,77.75,77.79,77.71,77.78,13423.0,66.7416,66.7759,66.7073,66.7673,13423.0
2019-09-12 12:45:00,77.77,77.77,77.69,77.71,8316.0,66.7588,66.7588,66.6901,66.7073,8316.0
2019-09-12 12:50:00,77.7,77.75,77.69,77.75,7665.0,66.6987,66.7416,66.6901,66.7416,7665.0
2019-09-12 12:55:00,77.76,77.77,77.71,77.76,9926.0,66.7502,66.7588,66.7073,66.7502,9926.0
2019-09-12 13:00:00,77.76,77.82,77.73,77.8,12672.0,66.7502,66.8017,66.7244,66.7845,12672.0
2019-09-12 13:05:00,77.83,77.9,77.81,77.86,13796.0,66.8103,66.8703,66.7931,66.836,13796.0
2019-09-12 13:10:00,77.87,78.07,77.86,78.06,35323.0,66.8446,67.0163,66.836,67.0077,35323.0
2019-09-12 13:15:00,78.06,78.12,78.03,78.04,46073.0,67.0077,67.0592,66.9819,66.9905,46073.0
2019-09-12 13:20:00,78.06,78.07,77.98,78.04,5528.0,67.0077,67.0163,66.939,66.9905,5528.0
2019-09-12 13:25:00,78.03,78.04,77.95,77.97,10998.0,66.9819,66.9905,66.9133,66.9304,10998.0
2019-09-12 13:30:00,77.98,78.01,77.91,77.92,9102.0,66.939,66.9648,66.8789,66.8875,9102.0
2019-09-12 13:35:00,77.92,77.95,77.9,77.95,6223.0,66.8875,66.9133,66.8703,66.9133,6223.0
2019-09-12 13:40:00,77.94,78.01,77.92,77.98,12740.0,66.9047,66.9648,66.8875,66.939,12740.0
2019-09-12 13:45:00,77.97,77.99,77.92,77.96,10079.0,66.9304,66.9476,66.8875,66.9219,10079.0
2019-09-12 13:50:00,77.95,77.97,77.92,77.94,7932.0,66.9133,66.9304,66.8875,66.9047,7932.0
2019-09-12 13:55:00,77.94,78.02,77.94,77.99,7665.0,66.9047,66.9734,66.9047,66.9476,7665.0
2019-09-12 14:00:00,78.0,78.0,77.9,77.94,13956.0,66.9562,66.9562,66.8703,66.9047,13956.0
2019-09-12 14:05:00,77.94,77.99,77.91,77.91,10871.0,66.9047,66.9476,66.8789,66.8789,10871.0
2019-09-12 14:10:00,77.88,77.94,77.87,77.92,7162.0,66.8532,66.9047,66.8446,66.8875,7162.0
2019-09-12 14:15:00,77.92,77.98,77.91,77.93,12044.0,66.8875,66.939,66.8789,66.8961,12044.0
2019-09-12 14:20:00,77.92,77.92,77.87,77.89,7565.0,66.8875,66.8875,66.8446,66.8618,7565.0
2019-09-12 14:25:00,77.88,77.89,77.85,77.88,8921.0,66.8532,66.8618,66.8274,66.8532,8921.0
2019-09-12 14:30:00,77.88,77.91,77.85,77.9,5047.0,66.8532,66.8789,66.8274,66.8703,5047.0
2019-09-12 14:35:00,77.9,77.96,77.9,77.95,12010.0,66.8703,66.9219,66.8703,66.9133,12010.0
2019-09-12 14:40:00,77.95,77.99,77.93,77.93,14351.0,66.9133,66.9476,66.8961,66.8961,14351.0
2019-09-12 14:45:00,77.93,77.95,77.9,77.91,10745.0,66.8961,66.9133,66.8703,66.8789,10745.0
2019-09-12 14:50:00,77.91,77.94,77.9,77.92,11893.0,66.8789,66.9047,66.8703,66.8875,11893.0
2019-09-12 14:55:00,77.92,77.94,77.88,77.88,9845.0,66.8875,66.9047,66.8532,66.8532,9845.0
2019-09-12 15:00:00,77.89,77.91,77.84,77.88,15576.0,66.8618,66.8789,66.8188,66.8532,15576.0
2019-09-12 15:05:00,77.88,77.92,77.87,77.88,14448.0,66.8532,66.8875,66.8446,66.8532,14448.0
2019-09-12 15:10:00,77.89,77.98,77.89,77.95,19911.0,66.8618,66.939,66.8618,66.9133,19911.0
2019-09-12 15:15:00,77.95,77.97,77.83,77.84,25695.0,66.9133,66.9304,66.8103,66.8188,25695.0
2019-09-12 15:20:00,77.85,77.91,77.83,77.89,23836.0,66.8274,66.8789,66.8103,66.8618,23836.0
2019-09-12 15:25:00,77.89,77.89,77.78,77.8,24117.0,66.8618,66.8618,66.7673,66.7845,24117.0
2019-09-12 15:30:00,77.8,77.84,77.77,77.81,21190.0,66.7845,66.8188,66.7588,66.7931,21190.0
2019-09-12 15:35:00,77.8,77.82,77.71,77.72,16807.0,66.7845,66.8017,66.7073,66.7158,16807.0
2019-09-12 15:40:00,77.72,77.8,77.69,77.8,36082.0,66.7158,66.7845,66.6901,66.7845,36082.0
2019-09-12 15:45:00,77.8,77.81,77.73,77.73,38516.0,66.7845,66.7931,66.7244,66.7244,38516.0
2019-09-12 15:50:00,77.73,77.73,77.67,77.69,51807.0,66.7244,66.7244,66.6729,66.6901,51807.0
2019-09-12 15:55:00,77.68,77.76,77.65,77.76,120205.0,66.6815,66.7502,66.6557,66.7502,120205.0
2019-09-13 09:30:00,77.5,77.98,77.35,77.73,69666.0,66.527,66.939,66.3982,66.7244,69666.0
2019-09-13 09:35:00,77.7,78.13,77.68,78.11,13658.0,66.6987,67.0678,66.6815,67.0506,13658.0
2019-09-13 09:40:00,78.11,78.13,77.9,77.98,21179.0,67.0506,67.0678,66.8703,66.939,21179.0
2019-09-13 09:45:00,78.01,78.32,78.01,78.12,31239.0,66.9648,67.2309,66.9648,67.0592,31239.0
2019-09-13 09:50:00,78.13,78.18,78.05,78.12,19149.0,67.0678,67.1107,66.9991,67.0592,19149.0
2019-09-13 09:55:00,78.12,78.14,77.96,78.09,16602.0,67.0592,67.0764,66.9219,67.0334,16602.0
2019-09-13 10:00:00,78.08,78.13,77.88,78.08,13905.0,67.0249,67.0678,66.8532,67.0249,13905.0
2019-09-13 10:05:00,78.11,78.17,78.04,78.11,20278.0,67.0506,67.1021,66.9905,67.0506,20278.0
2019-09-13 10:10:00,78.12,78.21,78.09,78.16,21019.0,67.0592,67.1365,67.0334,67.0935,21019.0
2019-09-13 10:15:00,78.16,78.26,78.12,78.18,22789.0,67.0935,67.1794,67.0592,67.1107,22789.0
2019-09-13 10:20:00,78.19,78.22,78.13,78.19,22233.0,67.1193,67.145,67.0678,67.1193,22233.0
2019-09-13 10:25:00,78.19,78.3,78.1,78.1,50322.0,67.1193,67.2137,67.042,67.042,50322.0
2019-09-13 10:30:00,78.11,78.11,77.84,77.92,12242.0,67.0506,67.0506,66.8188,66.8875,12242.0
2019-09-13 10:35:00,77.95,77.96,77.86,77.91,8551.0,66.9133,66.9219,66.836,66.8789,8551.0
2019-09-13 10:40:00,77.89,77.97,77.84,77.97,10587.0,66.8618,66.9304,66.8188,66.9304,10587.0
2019-09-13 10:45:00,77.96,78.06,77.96,77.99,11201.0,66.9219,67.0077,66.9219,66.9476,11201.0
2019-09-13 10:50:00,78.0,78.17,78.0,78.09,35139.0,66.9562,67.1021,66.9562,67.0334,35139.0
2019-09-13 10:55:00,78.1,78.11,77.99,77.99,10444.0,67.042,67.0506,66.9476,66.9476,10444.0
2019-09-13 11:00:00,78.01,78.09,78.0,78.08,7109.0,66.9648,67.0334,66.9562,67.0249,7109.0
2019-09-13 11:05:00,78.09,78.14,78.09,78.11,11751.0,67.0334,67.0764,67.0334,67.0506,11751.0
2019-09-13 11:10:00,78.13,78.26,78.13,78.26,9619.0,67.0678,67.1794,67.0678,67.1794,9619.0
2019-09-13 11:15:00,78.28,78.3,78.15,78.16,35448.0,67.1965,67.2137,67.085,67.0935,35448.0
2019-09-13 11:20:00,78.13,78.21,78.13,78.14,12735.0,67.0678,67.1365,67.0678,67.0764,12735.0
2019-09-13 11:25:00,78.15,78.16,78.09,78.11,19662.0,67.085,67.0935,67.0334,67.0506,19662.0
2019-09-13 11:30:00,78.12,78.12,78.02,78.02,10887.0,67.0592,67.0592,66.9734,66.9734,10887.0
2019-09-13 11:35:00,78.02,78.1,78.0,78.02,17052.0,66.9734,67.042,66.9562,66.9734,17052.0
2019-09-13 11:40:00,78.02,78.04,77.98,77.98,10358.0,66.9734,66.9905,66.939,66.939,10358.0
2019-09-13 11:45:00,77.98,78.02,77.98,78.02,10589.0,66.939,66.9734,66.939,66.9734,10589.0
2019-09-13 11:50:00,78.03,78.05,78.0,78.0,8393.0,66.9819,66.9991,66.9562,66.9562,8393.0
2019-09-13 11:55:00,78.0,78.05,77.99,78.02,6627.0,66.9562,66.9991,66.9476,66.9734,6627.0
2019-09-13 12:00:00,78.01,78.03,77.98,78.03,10914.0,66.9648,66.9819,66.939,66.9819,10914.0
2019-09-13 12:05:00,78.04,78.04,77.96,77.97,8487.0,66.9905,66.9905,66.9219,66.9304,8487.0
2019-09-13 12:10:00,77.98,78.02,77.97,77.99,7096.0,66.939,66.9734,66.9304,66.9476,7096.0
2019-09-13 12:15:00,78.0,78.03,77.96,77.99,9909.0,66.9562,66.9819,66.9219,66.9476,9909.0
2019-09-13 12:20:00,77.98,77.99,77.89,77.9,7480.0,66.939,66.9476,66.8618,66.8703,7480.0
2019-09-13 12:25:00,77.91,77.91,77.85,77.87,3977.0,66.8789,66.8789,66.8274,66.8446,3977.0
2019-09-13 12:30:00,77.86,77.88,77.85,77.85,7067.0,66.836,66.8532,66.8274,66.8274,7067.0
2019-09-13 12:35:00,77.86,77.88,77.84,77.88,5849.0,66.836,66.8532,66.8188,66.8532,5849.0
2019-09-13 12:40:00,77.89,77.9,77.86,77.9,8290.0,66.8618,66.8703,66.836,66.8703,8290.0
2019-09-13 12:45:00,77.91,77.91,77.86,77.87,7985.0,66.8789,66.8789,66.836,66.8446,7985.0
2019-09-13 12:50:00,77.87,77.93,77.86,77.9,7700.0,66.8446,66.8961,66.836,66.8703,7700.0
2019-09-13 12:55:00,77.89,77.91,77.87,77.9,9975.0,66.8618,66.8789,66.8446,66.8703,9975.0
2019-09-13 13:00:00,77.89,77.89,77.83,77.88,6580.0,66.8618,66.8618,66.8103,66.8532,6580.0
2019-09-13 13:05:00,77.88,77.92,77.85,77.88,19579.0,66.8532,66.8875,66.8274,66.8532,19579.0
2019-09-13 13:10:00,77.89,77.91,77.88,77.91,8065.0,66.8618,66.8789,66.8532,66.8789,8065.0
2019-09-13 13:15:00,77.92,77.95,77.9,77.92,11003.0,66.8875,66.9133,66.8703,66.8875,11003.0
2019-09-13 13:20:00,77.92,77.93,77.82,77.88,28388.0,66.8875,66.8961,66.8017,66.8532,28388.0
2019-09-13 13:25:00,77.89,77.9,77.84,77.86,16681.0,66.8618,66.8703,66.8188,66.836,16681.0
2019-09-13 13:30:00,77.85,77.9,77.84,77.9,14691.0,66.8274,66.8703,66.8188,66.8703,14691.0
2019-09-13 13:35:00,77.89,77.96,77.87,77.92,14847.0,66.8618,66.9219,66.8446,66.8875,14847.0
2019-09-13 13:40:00,77.93,77.95,77.93,77.94,11939.0,66.8961,66.9133,66.8961,66.9047,11939.0
2019-09-13 13:45:00,77.94,78.07,77.94,78.07,9190.0,66.9047,67.0163,66.9047,67.0163,9190.0
2019-09-13 13:50:00,78.07,78.15,78.06,78.14,11236.0,67.0163,67.085,67.0077,67.0764,11236.0
2019-09-13 13:55:00,78.14,78.16,78.13,78.14,10912.0,67.0764,67.0935,67.0678,67.0764,10912.0
2019-09-13 14:00:00,78.14,78.2,78.14,78.19,15708.0,67.0764,67.1279,67.0764,67.1193,15708.0
2019-09-13 14:05:00,78.2,78.25,78.17,78.22,9018.0,67.1279,67.1708,67.1021,67.145,9018.0
2019-09-13 14:10:00,78.21,78.24,78.19,78.2,9384.0,67.1365,67.1622,67.1193,67.1279,9384.0
2019-09-13 14:15:00,78.19,78.25,78.19,78.22,8835.0,67.1193,67.1708,67.1193,67.145,8835.0
2019-09-13 14:20:00,78.22,78.26,78.2,78.26,7736.0,67.145,67.1794,67.1279,67.1794,7736.0
2019-09-13 14:25:00,78.27,78.27,78.2,78.22,12936.0,67.188,67.188,67.1279,67.145,12936.0
2019-09-13 14:30:00,78.22,78.26,78.18,78.19,8681.0,67.145,67.1794,67.1107,67.1193,8681.0
2019-09-13 14:35:00,78.19,78.23,78.18,78.2,11876.0,67.1193,67.1536,67.1107,67.1279,11876.0
2019-09-13 14:40:00,78.19,78.22,78.19,78.19,9303.0,67.1193,67.145,67.1193,67.1193,9303.0
2019-09-13 14:45:00,78.19,78.21,78.14,78.2,26567.0,67.1193,67.1365,67.0764,67.1279,26567.0
2019-09-13 14:50:00,78.2,78.24,78.17,78.19,11410.0,67.1279,67.1622,67.1021,67.1193,11410.0
2019-09-13 14:55:00,78.19,78.26,78.18,78.23,13408.0,67.1193,67.1794,67.1107,67.1536,13408.0
2019-09-13 15:00:00,78.24,78.24,78.15,78.16,15971.0,67.1622,67.1622,67.085,67.0935,15971.0
2019-09-13 15:05:00,78.17,78.19,78.14,78.15,13356.0,67.1021,67.1193,67.0764,67.085,13356.0
2019-09-13 15:10:00,78.15,78.17,78.12,78.15,14084.0,67.085,67.1021,67.0592,67.085,14084.0
2019-09-13 15:15:00,78.14,78.15,78.07,78.09,20700.0,67.0764,67.085,67.0163,67.0334,20700.0
2019-09-13 15:20:00,78.09,78.12,78.08,78.12,9140.0,67.0334,67.0592,67.0249,67.0592,9140.0
2019-09-13 15:25:00,78.12,78.17,78.09,78.1,38297.0,67.0592,67.1021,67.0334,67.042,38297.0
2019-09-13 15:30:00,78.1,78.18,78.09,78.16,34445.0,67.042,67.1107,67.0334,67.0935,34445.0
2019-09-13 15:35:00,78.16,78.25,78.15,78.22,24898.0,67.0935,67.1708,67.085,67.145,24898.0
2019-09-13 15:40:00,78.21,78.29,78.21,78.29,28443.0,67.1365,67.2051,67.1365,67.2051,28443.0
2019-09-13 15:45:00,78.29,78.33,78.27,78.32,32795.0,67.2051,67.2395,67.188,67.2309,32795.0
2019-09-13 15:50:00,78.32,78.4,78.31,78.37,70577.0,67.2309,67.2996,67.2223,67.2738,70577.0
2019-09-13 15:55:00,78.38,78.4,78.24,78.27,101948.0,67.2824,67.2996,67.1622,67.188,101948.0
2019-09-16 09:30:00,77.95,78.03,77.77,77.97,34199.0,66.9133,66.9819,66.7588,66.9304,34199.0
2019-09-16 09:35:00,78.02,78.45,78.01,78.39,28345.0,66.9734,67.3425,66.9648,67.291,28345.0
2019-09-16 09:40:00,78.32,78.36,77.87,77.9,16600.0,67.2309,67.2652,66.8446,66.8703,16600.0
2019-09-16 09:45:00,77.88,78.03,77.86,78.03,5139.0,66.8532,66.9819,66.836,66.9819,5139.0
2019-09-16 09:50:00,78.03,78.03,77.72,77.72,26347.0,66.9819,66.9819,66.7158,66.7158,26347.0
2019-09-16 09:55:00,77.73,77.89,77.73,77.89,9546.0,66.7244,66.8618,66.7244,66.8618,9546.0
2019-09-16 10:00:00,77.87,78.06,77.87,78.02,16567.0,66.8446,67.0077,66.8446,66.9734,16567.0
2019-09-16 10:05:00,78.03,78.03,77.85,77.95,17271.0,66.9819,66.9819,66.8274,66.9133,17271.0
2019-09-16 10:10:00,77.95,78.0,77.93,77.97,13395.0,66.9133,66.9562,66.8961,66.9304,13395.0
2019-09-16 10:15:00,77.95,78.04,77.91,78.04,37764.0,66.9133,66.9905,66.8789,66.9905,37764.0
2019-09-16 10:20:00,78.04,78.06,77.9,77.95,57804.0,66.9905,67.0077,66.8703,66.9133,57804.0
2019-09-16 10:25:00,77.99,78.03,77.93,77.99,17944.0,66.9476,66.9819,66.8961,66.9476,17944.0
2019-09-16 10:30:00,78.0,78.0,77.92,77.94,11821.0,66.9562,66.9562,66.8875,66.9047,11821.0
2019-09-16 10:35:00,77.95,77.95,77.76,77.81,22098.0,66.9133,66.9133,66.7502,66.7931,22098.0
2019-09-16 10:40:00,77.81,77.95,77.81,77.95,7434.0,66.7931,66.9133,66.7931,66.9133,7434.0
2019-09-16 10:45:00,77.95,77.99,77.87,77.87,20071.0,66.9133,66.9476,66.8446,66.8446,20071.0
2019-09-16 10:50:00,77.86,77.88,77.7,77.78,18133.0,66.836,66.8532,66.6987,66.7673,18133.0
2019-09-16 10:55:00,77.79,77.82,77.77,77.78,16125.0,66.7759,66.8017,66.7588,66.7673,16125.0
2019-09-16 11:00:00,77.79,77.79,77.7,77.75,20585.0,66.7759,66.7759,66.6987,66.7416,20585.0
2019-09-16 11:05:00,77.74,77.93,77.73,77.9,14511.0,66.733,66.8961,66.7244,66.8703,14511.0
2019-09-16 11:10:00,77.89,77.93,77.82,77.92,11875.0,66.8618,66.8961,66.8017,66.8875,11875.0
2019-09-16 11:15:00,77.93,77.96,77.87,77.96,13852.0,66.8961,66.9219,66.8446,66.9219,13852.0
2019-09-16 11:20:00,77.97,77.98,77.94,77.96,14662.0,66.9304,66.939,66.9047,66.9219,14662.0
2019-09-16 11:25:00,77.95,77.96,77.88,77.94,12827.0,66.9133,66.9219,66.8532,66.9047,12827.0
2019-09-16 11:30:00,77.95,77.95,77.91,77.92,10934.0,66.9133,66.9133,66.8789,66.8875,10934.0
2019-09-16 11:35:00,77.92,77.95,77.82,77.84,15640.0,66.8875,66.9133,66.8017,66.8188,15640.0
2019-09-16 11:40:00,77.84,77.88,77.82,77.86,10028.0,66.8188,66.8532,66.8017,66.836,10028.0
2019-09-16 11:45:00,77.87,77.87,77.83,77.83,9786.0,66.8446,66.8446,66.8103,66.8103,9786.0
2019-09-16 11:50:00,77.83,77.84,77.79,77.8,8472.0,66.8103,66.8188,66.7759,66.7845,8472.0
2019-09-16 11:55:00,77.81,77.83,77.73,77.73,20021.0,66.7931,66.8103,66.7244,66.7244,20021.0
2019-09-16 12:00:00,77.72,77.8,77.7,77.8,20162.0,66.7158,66.7845,66.6987,66.7845,20162.0
2019-09-16 12:05:00,77.81,77.82,77.77,77.79,14242.0,66.7931,66.8017,66.7588,66.7759,14242.0
2019-09-16 12:10:00,77.79,77.86,77.79,77.86,15107.0,66.7759,66.836,66.7759,66.836,15107.0
2019-09-16 12:15:00,77.87,77.88,77.82,77.82,12462.0,66.8446,66.8532,66.8017,66.8017,12462.0
2019-09-16 12:20:00,77.82,77.84,77.7,77.83,112351.0,66.8017,66.8188,66.6987,66.8103,112351.0
2019-09-16 12:25:00,77.83,77.87,77.8,77.85,9996.0,66.8103,66.8446,66.7845,66.8274,9996.0
2019-09-16 12:30:00,77.86,77.96,77.86,77.96,10378.0,66.836,66.9219,66.836,66.9219,10378.0
2019-09-16 12:35:00,77.96,78.01,77.93,78.0,16663.0,66.9219,66.9648,66.8961,66.9562,16663.0
2019-09-16 12:40:00,78.0,78.0,77.9,77.97,21614.0,66.9562,66.9562,66.8703,66.9304,21614.0
2019-09-16 12:45:00,77.98,77.99,77.88,77.88,26900.0,66.939,66.9476,66.8532,66.8532,26900.0
2019-09-16 12:50:00,77.88,77.9,77.81,77.85,11994.0,66.8532,66.8703,66.7931,66.8274,11994.0
2019-09-16 12:55:00,77.85,77.85,77.76,77.78,9188.0,66.8274,66.8274,66.7502,66.7673,9188.0
2019-09-16 13:00:00,77.77,77.8,77.74,77.79,7465.0,66.7588,66.7845,66.733,66.7759,7465.0
2019-09-16 13:05:00,77.8,77.82,77.78,77.81,8192.0,66.7845,66.8017,66.7673,66.7931,8192.0
2019-09-16 13:10:00,77.81,77.82,77.78,77.79,11948.0,66.7931,66.8017,66.7673,66.7759,11948.0
2019-09-16 13:15:00,77.79,77.82,77.78,77.8,6387.0,66.7759,66.8017,66.7673,66.7845,6387.0
2019-09-16 13:20:00,77.8,77.82,77.78,77.79,6821.0,66.7845,66.8017,66.7673,66.7759,6821.0
2019-09-16 13:25:00,77.8,77.81,77.74,77.75,10171.0,66.7845,66.7931,66.733,66.7416,10171.0
2019-09-16 13:30:00,77.76,77.77,77.64,77.65,26919.0,66.7502,66.7588,66.6472,66.6557,26919.0
2019-09-16 13:35:00,77.64,77.66,77.62,77.65,45573.0,66.6472,66.6643,66.63,66.6557,45573.0
2019-09-16 13:40:00,77.64,77.7,77.62,77.68,20191.0,66.6472,66.6987,66.63,66.6815,20191.0
2019-09-16 13:45:00,77.67,77.68,77.62,77.63,8722.0,66.6729,66.6815,66.63,66.6386,8722.0
2019-09-16 13:50:00,77.62,77.63,77.57,77.6,13809.0,66.63,66.6386,66.5871,66.6128,13809.0
2019-09-16 13:55:00,77.59,77.62,77.58,77.59,6844.0,66.6042,66.63,66.5957,66.6042,6844.0
2019-09-16 14:00:00,77.57,77.62,77.57,77.58,10841.0,66.5871,66.63,66.5871,66.5957,10841.0
2019-09-16 14:05:00,77.58,77.6,77.54,77.54,11253.0,66.5957,66.6128,66.5613,66.5613,11253.0
2019-09-16 14:10:00,77.54,77.54,77.48,77.51,26137.0,66.5613,66.5613,66.5098,66.5356,26137.0
2019-09-16 14:15:00,77.51,77.66,77.5,77.65,41651.0,66.5356,66.6643,66.527,66.6557,41651.0
2019-09-16 14:20:00,77.64,77.64,77.59,77.6,9293.0,66.6472,66.6472,66.6042,66.6128,9293.0
2019-09-16 14:25:00,77.6,77.65,77.59,77.61,13270.0,66.6128,66.6557,66.6042,66.6214,13270.0
2019-09-16 14:30:00,77.61,77.61,77.49,77.51,50786.0,66.6214,66.6214,66.5184,66.5356,50786.0
2019-09-16 14:35:00,77.51,77.53,77.49,77.5,34797.0,66.5356,66.5527,66.5184,66.527,34797.0
2019-09-16 14:40:00,77.5,77.52,77.49,77.49,20377.0,66.527,66.5442,66.5184,66.5184,20377.0
2019-09-16 14:45:00,77.5,77.5,77.46,77.5,8358.0,66.527,66.527,66.4926,66.527,8358.0
2019-09-16 14:50:00,77.5,77.5,77.45,77.46,19070.0,66.527,66.527,66.4841,66.4926,19070.0
2019-09-16 14:55:00,77.46,77.47,77.39,77.45,25553.0,66.4926,66.5012,66.4326,66.4841,25553.0
2019-09-16 15:00:00,77.44,77.44,77.34,77.34,24737.0,66.4755,66.4755,66.3896,66.3896,24737.0
2019-09-16 15:05:00,77.34,77.36,77.3,77.34,35143.0,66.3896,66.4068,66.3553,66.3896,35143.0
2019-09-16 15:10:00,77.34,77.47,77.34,77.46,88916.0,66.3896,66.5012,66.3896,66.4926,88916.0
2019-09-16 15:15:00,77.46,77.46,77.39,77.4,20197.0,66.4926,66.4926,66.4326,66.4411,20197.0
2019-09-16 15:20:00,77.39,77.39,77.23,77.24,52307.0,66.4326,66.4326,66.2952,66.3038,52307.0
2019-09-16 15:25:00,77.23,77.34,77.23,77.29,27610.0,66.2952,66.3896,66.2952,66.3467,27610.0
2019-09-16 15:30:00,77.29,77.31,77.18,77.19,44652.0,66.3467,66.3639,66.2523,66.2609,44652.0
2019-09-16 15:35:00,77.19,77.23,77.11,77.23,75608.0,66.2609,66.2952,66.1922,66.2952,75608.0
2019-09-16 15:40:00,77.23,77.28,77.16,77.16,36492.0,66.2952,66.3381,66.2351,66.2351,36492.0
2019-09-16 15:45:00,77.17,77.25,77.05,77.05,64800.0,66.2437,66.3124,66.1407,66.1407,64800.0
2019-09-16 15:50:00,77.06,77.15,76.99,77.13,99129.0,66.1493,66.2265,66.0892,66.2094,99129.0
2019-09-16 15:55:00,77.12,77.22,77.1,77.18,108590.0,66.2008,66.2866,66.1836,66.2523,108590.0
2019-09-17 09:30:00,77.06,77.72,77.06,77.53,61769.0,66.1493,66.7158,66.1493,66.5527,61769.0
2019-09-17 09:35:00,77.47,77.82,77.47,77.72,134903.0,66.5012,66.8017,66.5012,66.7158,134903.0
2019-09-17 09:40:00,77.72,77.91,77.68,77.89,93201.0,66.7158,66.8789,66.6815,66.8618,93201.0
2019-09-17 09:45:00,77.88,78.0,77.88,77.97,70741.0,66.8532,66.9562,66.8532,66.9304,70741.0
2019-09-17 09:50:00,77.99,78.3,77.89,78.3,29730.0,66.9476,67.2137,66.8618,67.2137,29730.0
2019-09-17 09:55:00,78.3,78.68,78.22,78.63,46984.0,67.2137,67.5399,67.145,67.497,46984.0
2019-09-17 10:00:00,78.64,78.66,78.31,78.34,63578.0,67.5056,67.5227,67.2223,67.2481,63578.0
2019-09-17 10:05:00,78.31,78.33,78.04,78.12,62614.0,67.2223,67.2395,66.9905,67.0592,62614.0
2019-09-17 10:10:00,78.13,78.15,77.97,78.07,31655.0,67.0678,67.085,66.9304,67.0163,31655.0
2019-09-17 10:15:00,78.08,78.15,78.05,78.12,74581.0,67.0249,67.085,66.9991,67.0592,74581.0
2019-09-17 10:20:00,78.12,78.15,78.07,78.1,23173.0,67.0592,67.085,67.0163,67.042,23173.0
2019-09-17 10:25:00,78.1,78.34,78.09,78.29,34060.0,67.042,67.2481,67.0334,67.2051,34060.0
2019-09-17 10:30:00,78.3,78.33,78.19,78.23,104999.0,67.2137,67.2395,67.1193,67.1536,104999.0
2019-09-17 10:35:00,78.23,78.26,78.15,78.22,70744.0,67.1536,67.1794,67.085,67.145,70744.0
2019-09-17 10:40:00,78.23,78.31,78.2,78.3,24008.0,67.1536,67.2223,67.1279,67.2137,24008.0
2019-09-17 10:45:00,78.3,78.36,78.12,78.22,20325.0,67.2137,67.2652,67.0592,67.145,20325.0
2019-09-17 10:50:00,78.23,78.41,78.23,78.41,29365.0,67.1536,67.3081,67.1536,67.3081,29365.0
2019-09-17 10:55:00,78.41,78.66,78.35,78.61,38836.0,67.3081,67.5227,67.2566,67.4798,38836.0
2019-09-17 11:00:00,78.62,78.68,78.57,78.64,23107.0,67.4884,67.5399,67.4455,67.5056,23107.0
2019-09-17 11:05:00,78.62,78.69,78.57,78.65,26939.0,67.4884,67.5485,67.4455,67.5142,26939.0
2019-09-17 11:10:00,78.65,78.71,78.63,78.66,42442.0,67.5142,67.5657,67.497,67.5227,42442.0
2019-09-17 11:15:00,78.65,78.66,78.53,78.55,36193.0,67.5142,67.5227,67.4111,67.4283,36193.0
2019-09-17 11:20:00,78.53,78.71,78.52,78.65,18032.0,67.4111,67.5657,67.4026,67.5142,18032.0
2019-09-17 11:25:00,78.63,78.63,78.43,78.48,36679.0,67.497,67.497,67.3253,67.3682,36679.0
2019-09-17 11:30:00,78.48,78.53,78.45,78.53,31715.0,67.3682,67.4111,67.3425,67.4111,31715.0
2019-09-17 11:35:00,78.55,78.56,78.44,78.53,34784.0,67.4283,67.4369,67.3339,67.4111,34784.0
2019-09-17 11:40:00,78.54,78.56,78.47,78.48,16687.0,67.4197,67.4369,67.3596,67.3682,16687.0
2019-09-17 11:45:00,78.47,78.52,78.47,78.5,15810.0,67.3596,67.4026,67.3596,67.3854,15810.0
2019-09-17 11:50:00,78.5,78.58,78.48,78.58,19702.0,67.3854,67.4541,67.3682,67.4541,19702.0
2019-09-17 11:55:00,78.57,78.62,78.49,78.52,18791.0,67.4455,67.4884,67.3768,67.4026,18791.0
2019-09-17 12:00:00,78.52,78.53,78.43,78.44,34341.0,67.4026,67.4111,67.3253,67.3339,34341.0
2019-09-17 12:05:00,78.44,78.47,78.44,78.46,19857.0,67.3339,67.3596,67.3339,67.3511,19857.0
2019-09-17 12:10:00,78.45,78.52,78.41,78.52,14812.0,67.3425,67.4026,67.3081,67.4026,14812.0
2019-09-17 12:15:00,78.54,78.56,78.52,78.52,18215.0,67.4197,67.4369,67.4026,67.4026,18215.0
2019-09-17 12:20:00,78.52,78.53,78.5,78.52,8213.0,67.4026,67.4111,67.3854,67.4026,8213.0
2019-09-17 12:25:00,78.52,78.53,78.51,78.53,9161.0,67.4026,67.4111,67.394,67.4111,9161.0
2019-09-17 12:30:00,78.53,78.6,78.51,78.6,9816.0,67.4111,67.4712,67.394,67.4712,9816.0
2019-09-17 12:35:00,78.59,78.59,78.5,78.51,27403.0,67.4627,67.4627,67.3854,67.394,27403.0
2019-09-17 12:40:00,78.51,78.52,78.48,78.52,15908.0,67.394,67.4026,67.3682,67.4026,15908.0
2019-09-17 12:45:00,78.51,78.54,78.47,78.5,16074.0,67.394,67.4197,67.3596,67.3854,16074.0
2019-09-17 12:50:00,78.5,78.51,78.4,78.42,22319.0,67.3854,67.394,67.2996,67.3167,22319.0
2019-09-17 12:55:00,78.42,78.42,78.27,78.3,18068.0,67.3167,67.3167,67.188,67.2137,18068.0
2019-09-17 13:00:00,78.3,78.31,78.23,78.26,10208.0,67.2137,67.2223,67.1536,67.1794,10208.0
2019-09-17 13:05:00,78.25,78.38,78.25,78.32,14005.0,67.1708,67.2824,67.1708,67.2309,14005.0
2019-09-17 13:10:00,78.32,78.35,78.25,78.25,7675.0,67.2309,67.2566,67.1708,67.1708,7675.0
2019-09-17 13:15:00,78.25,78.31,78.24,78.26,16733.0,67.1708,67.2223,67.1622,67.1794,16733.0
2019-09-17 13:20:00,78.26,78.27,78.21,78.26,26006.0,67.1794,67.188,67.1365,67.1794,26006.0
2019-09-17 13:25:00,78.25,78.28,78.23,78.27,25433.0,67.1708,67.1965,67.1536,67.188,25433.0
2019-09-17 13:30:00,78.27,78.32,78.25,78.28,16376.0,67.188,67.2309,67.1708,67.1965,16376.0
2019-09-17 13:35:00,78.29,78.38,78.28,78.37,15380.0,67.2051,67.2824,67.1965,67.2738,15380.0
2019-09-17 13:40:00,78.38,78.39,78.31,78.35,17991.0,67.2824,67.291,67.2223,67.2566,17991.0
2019-09-17 13:45:00,78.34,78.37,78.3,78.31,30134.0,67.2481,67.2738,67.2137,67.2223,30134.0
2019-09-17 13:50:00,78.31,78.43,78.3,78.43,7749.0,67.2223,67.3253,67.2137,67.3253,7749.0
2019-09-17 13:55:00,78.44,78.58,78.44,78.52,25956.0,67.3339,67.4541,67.3339,67.4026,25956.0
2019-09-17 14:00:00,78.53,78.6,78.52,78.6,18062.0,67.4111,67.4712,67.4026,67.4712,18062.0
2019-09-17 14:05:00,78.61,78.61,78.56,78.59,15189.0,67.4798,67.4798,67.4369,67.4627,15189.0
2019-09-17 14:10:00,78.59,78.62,78.45,78.52,22394.0,67.4627,67.4884,67.3425,67.4026,22394.0
2019-09-17 14:15:00,78.53,78.61,78.51,78.51,18798.0,67.4111,67.4798,67.394,67.394,18798.0
2019-09-17 14:20:00,78.52,78.52,78.47,78.48,14245.0,67.4026,67.4026,67.3596,67.3682,14245.0
2019-09-17 14:25:00,78.48,78.5,78.41,78.45,18924.0,67.3682,67.3854,67.3081,67.3425,18924.0
2019-09-17 14:30:00,78.47,78.47,78.33,78.33,30816.0,67.3596,67.3596,67.2395,67.2395,30816.0
2019-09-17 14:35:00,78.32,78.34,78.24,78.26,23514.0,67.2309,67.2481,67.1622,67.1794,23514.0
2019-09-17 14:40:00,78.27,78.29,78.25,78.27,12818.0,67.188,67.2051,67.1708,67.188,12818.0
2019-09-17 14:45:00,78.28,78.3,78.25,78.26,15892.0,67.1965,67.2137,67.1708,67.1794,15892.0
2019-09-17 14:50:00,78.26,78.29,78.25,78.25,15873.0,67.1794,67.2051,67.1708,67.1708,15873.0
2019-09-17 14:55:00,78.25,78.28,78.24,78.27,14277.0,67.1708,67.1965,67.1622,67.188,14277.0
2019-09-17 15:00:00,78.28,78.28,78.21,78.21,12322.0,67.1965,67.1965,67.1365,67.1365,12322.0
2019-09-17 15:05:00,78.2,78.26,78.18,78.25,18738.0,67.1279,67.1794,67.1107,67.1708,18738.0
2019-09-17 15:10:00,78.25,78.27,78.2,78.23,11462.0,67.1708,67.188,67.1279,67.1536,11462.0
2019-09-17 15:15:00,78.24,78.29,78.23,78.25,14301.0,67.1622,67.2051,67.1536,67.1708,14301.0
2019-09-17 15:20:00,78.26,78.31,78.26,78.26,17951.0,67.1794,67.2223,67.1794,67.1794,17951.0
2019-09-17 15:25:00,78.26,78.34,78.25,78.34,21050.0,67.1794,67.2481,67.1708,67.2481,21050.0
2019-09-17 15:30:00,78.33,78.35,78.27,78.32,27868.0,67.2395,67.2566,67.188,67.2309,27868.0
2019-09-17 15:35:00,78.33,78.35,78.31,78.34,37446.0,67.2395,67.2566,67.2223,67.2481,37446.0
2019-09-17 15:40:00,78.34,78.41,78.33,78.39,36316.0,67.2481,67.3081,67.2395,67.291,36316.0
2019-09-17 15:45:00,78.4,78.47,78.4,78.44,39777.0,67.2996,67.3596,67.2996,67.3339,39777.0
2019-09-17 15:50:00,78.43,78.5,78.43,78.48,60949.0,67.3253,67.3854,67.3253,67.3682,60949.0
2019-09-17 15:55:00,78.48,78.52,78.36,78.39,155465.0,67.3682,67.4026,67.2652,67.291,155465.0
2019-09-18 09:30:00,78.39,78.82,78.29,78.68,62177.0,67.291,67.6601,67.2051,67.5399,62177.0
2019-09-18 09:35:00,78.7,78.75,78.56,78.59,24971.0,67.5571,67.6,67.4369,67.4627,24971.0
2019-09-18 09:40:00,78.59,78.84,78.56,78.84,54823.0,67.4627,67.6773,67.4369,67.6773,54823.0
2019-09-18 09:45:00,78.8,78.88,78.76,78.82,23605.0,67.6429,67.7116,67.6086,67.6601,23605.0
2019-09-18 09:50:00,78.82,78.84,78.67,78.79,21254.0,67.6601,67.6773,67.5313,67.6343,21254.0
2019-09-18 09:55:00,78.79,78.88,78.76,78.86,14579.0,67.6343,67.7116,67.6086,67.6944,14579.0
2019-09-18 10:00:00,78.86,78.86,78.72,78.78,20933.0,67.6944,67.6944,67.5742,67.6258,20933.0
2019-09-18 10:05:00,78.79,78.85,78.77,78.82,17840.0,67.6343,67.6858,67.6172,67.6601,17840.0
2019-09-18 10:10:00,78.83,78.83,78.66,78.67,28123.0,67.6687,67.6687,67.5227,67.5313,28123.0
2019-09-18 10:15:00,78.68,78.71,78.65,78.66,20451.0,67.5399,67.5657,67.5142,67.5227,20451.0
2019-09-18 10:20:00,78.66,78.74,78.65,78.71,12858.0,67.5227,67.5914,67.5142,67.5657,12858.0
2019-09-18 10:25:00,78.72,78.93,78.72,78.9,24819.0,67.5742,67.7545,67.5742,67.7288,24819.0
2019-09-18 10:30:00,78.89,78.91,78.78,78.79,27015.0,67.7202,67.7373,67.6258,67.6343,27015.0
2019-09-18 10:35:00,78.81,78.85,78.72,78.84,16150.0,67.6515,67.6858,67.5742,67.6773,16150.0
2019-09-18 10:40:00,78.85,78.94,78.84,78.91,18251.0,67.6858,67.7631,67.6773,67.7373,18251.0
2019-09-18 10:45:00,78.91,78.93,78.84,78.89,23491.0,67.7373,67.7545,67.6773,67.7202,23491.0
2019-09-18 10:50:00,78.89,78.89,78.71,78.73,20134.0,67.7202,67.7202,67.5657,67.5828,20134.0
2019-09-18 10:55:00,78.72,78.79,78.69,78.75,32401.0,67.5742,67.6343,67.5485,67.6,32401.0
2019-09-18 11:00:00,78.74,78.8,78.72,78.77,19867.0,67.5914,67.6429,67.5742,67.6172,19867.0
2019-09-18 11:05:00,78.77,78.82,78.76,78.79,25225.0,67.6172,67.6601,67.6086,67.6343,25225.0
2019-09-18 11:10:00,78.79,78.83,78.75,78.81,16796.0,67.6343,67.6687,67.6,67.6515,16796.0
2019-09-18 11:15:00,78.82,78.93,78.81,78.92,14239.0,67.6601,67.7545,67.6515,67.7459,14239.0
2019-09-18 11:20:00,78.92,78.94,78.85,78.86,16963.0,67.7459,67.7631,67.6858,67.6944,16963.0
2019-09-18 11:25:00,78.86,78.97,78.86,78.93,20028.0,67.6944,67.7889,67.6944,67.7545,20028.0
2019-09-18 11:30:00,78.94,79.0,78.92,78.98,18988.0,67.7631,67.8146,67.7459,67.7974,18988.0
2019-09-18 11:35:00,78.98,79.01,78.98,78.99,18118.0,67.7974,67.8232,67.7974,67.806,18118.0
2019-09-18 11:40:00,79.0,79.0,78.91,78.95,14194.0,67.8146,67.8146,67.7373,67.7717,14194.0
2019-09-18 11:45:00,78.96,79.01,78.91,79.0,17628.0,67.7803,67.8232,67.7373,67.8146,17628.0
2019-09-18 11:50:00,79.0,79.01,78.98,78.99,16257.0,67.8146,67.8232,67.7974,67.806,16257.0
2019-09-18 11:55:00,78.99,79.01,78.93,79.0,18580.0,67.806,67.8232,67.7545,67.8146,18580.0
2019-09-18 12:00:00,78.99,78.99,78.93,78.94,14361.0,67.806,67.806,67.7545,67.7631,14361.0
2019-09-18 12:05:00,78.94,78.95,78.89,78.92,13468.0,67.7631,67.7717,67.7202,67.7459,13468.0
2019-09-18 12:10:00,78.92,78.95,78.88,78.92,23242.0,67.7459,67.7717,67.7116,67.7459,23242.0
2019-09-18 12:15:00,78.92,78.95,78.72,78.73,32620.0,67.7459,67.7717,67.5742,67.5828,32620.0
2019-09-18 12:20:00,78.74,78.79,78.74,78.78,10685.0,67.5914,67.6343,67.5914,67.6258,10685.0
2019-09-18 12:25:00,78.79,78.84,78.76,78.84,11319.0,67.6343,67.6773,67.6086,67.6773,11319.0
2019-09-18 12:30:00,78.84,78.85,78.76,78.81,10404.0,67.6773,67.6858,67.6086,67.6515,10404.0
2019-09-18 12:35:00,78.82,78.84,78.79,78.84,10611.0,67.6601,67.6773,67.6343,67.6773,10611.0
2019-09-18 12:40:00,78.83,78.84,78.81,78.82,10750.0,67.6687,67.6773,67.6515,67.6601,10750.0
2019-09-18 12:45:00,78.84,78.87,78.74,78.79,21125.0,67.6773,67.703,67.5914,67.6343,21125.0
2019-09-18 12:50:00,78.78,78.86,78.77,78.85,10972.0,67.6258,67.6944,67.6172,67.6858,10972.0
2019-09-18 12:55:00,78.84,78.94,78.84,78.9,11402.0,67.6773,67.7631,67.6773,67.7288,11402.0
2019-09-18 13:00:00,78.9,78.96,78.9,78.9,14755.0,67.7288,67.7803,67.7288,67.7288,14755.0
2019-09-18 13:05:00,78.89,78.96,78.89,78.95,10510.0,67.7202,67.7803,67.7202,67.7717,10510.0
2019-09-18 13:10:00,78.95,78.98,78.93,78.95,19987.0,67.7717,67.7974,67.7545,67.7717,19987.0
2019-09-18 13:15:00,78.95,79.02,78.94,79.0,23825.0,67.7717,67.8318,67.7631,67.8146,23825.0
2019-09-18 13:20:00,79.01,79.03,78.98,78.98,34695.0,67.8232,67.8404,67.7974,67.7974,34695.0
2019-09-18 13:25:00,78.98,78.98,78.87,78.87,22629.0,67.7974,67.7974,67.703,67.703,22629.0
2019-09-18 13:30:00,78.87,78.88,78.83,78.85,20112.0,67.703,67.7116,67.6687,67.6858,20112.0
2019-09-18 13:35:00,78.86,78.95,78.84,78.95,9104.0,67.6944,67.7717,67.6773,67.7717,9104.0
2019-09-18 13:40:00,78.96,79.0,78.94,78.99,14372.0,67.7803,67.8146,67.7631,67.806,14372.0
2019-09-18 13:45:00,78.99,79.01,78.97,78.99,19294.0,67.806,67.8232,67.7889,67.806,19294.0
2019-09-18 13:50:00,78.99,79.08,78.99,79.08,16513.0,67.806,67.8833,67.806,67.8833,16513.0
2019-09-18 13:55:00,79.09,79.13,79.07,79.11,22426.0,67.8919,67.9262,67.8747,67.909,22426.0
2019-09-18 14:00:00,79.06,79.13,78.88,78.98,54141.0,67.8661,67.9262,67.7116,67.7974,54141.0
2019-09-18 14:05:00,78.97,79.14,78.91,78.92,24560.0,67.7889,67.9348,67.7373,67.7459,24560.0
2019-09-18 14:10:00,78.91,78.93,78.75,78.79,28047.0,67.7373,67.7545,67.6,67.6343,28047.0
2019-09-18 14:15:00,78.78,78.86,78.7,78.75,29098.0,67.6258,67.6944,67.5571,67.6,29098.0
2019-09-18 14:20:00,78.75,78.75,78.66,78.73,13304.0,67.6,67.6,67.5227,67.5828,13304.0
2019-09-18 14:25:00,78.72,78.81,78.7,78.81,44038.0,67.5742,67.6515,67.5571,67.6515,44038.0
2019-09-18 14:30:00,78.8,78.95,78.73,78.94,28385.0,67.6429,67.7717,67.5828,67.7631,28385.0
2019-09-18 14:35:00,78.95,78.95,78.82,78.85,24352.0,67.7717,67.7717,67.6601,67.6858,24352.0
2019-09-18 14:40:00,78.84,78.89,78.77,78.8,29715.0,67.6773,67.7202,67.6172,67.6429,29715.0
2019-09-18 14:45:00,78.79,78.79,78.61,78.68,20924.0,67.6343,67.6343,67.4798,67.5399,20924.0
2019-09-18 14:50:00,78.67,78.82,78.66,78.8,18312.0,67.5313,67.6601,67.5227,67.6429,18312.0
2019-09-18 14:55:00,78.8,78.84,78.75,78.78,24447.0,67.6429,67.6773,67.6,67.6258,24447.0
2019-09-18 15:00:00,78.77,78.83,78.72,78.74,25742.0,67.6172,67.6687,67.5742,67.5914,25742.0
2019-09-18 15:05:00,78.72,78.8,78.72,78.77,28390.0,67.5742,67.6429,67.5742,67.6172,28390.0
2019-09-18 15:10:00,78.77,78.77,78.62,78.62,30412.0,67.6172,67.6172,67.4884,67.4884,30412.0
2019-09-18 15:15:00,78.61,78.68,78.57,78.66,28224.0,67.4798,67.5399,67.4455,67.5227,28224.0
2019-09-18 15:20:00,78.66,78.72,78.63,78.7,25772.0,67.5227,67.5742,67.497,67.5571,25772.0
2019-09-18 15:25:00,78.7,78.76,78.7,78.74,26715.0,67.5571,67.6086,67.5571,67.5914,26715.0
2019-09-18 15:30:00,78.74,78.9,78.74,78.9,32581.0,67.5914,67.7288,67.5914,67.7288,32581.0
2019-09-18 15:35:00,78.88,78.91,78.84,78.86,29092.0,67.7116,67.7373,67.6773,67.6944,29092.0
2019-09-18 15:40:00,78.87,78.92,78.84,78.91,28156.0,67.703,67.7459,67.6773,67.7373,28156.0
2019-09-18 15:45:00,78.92,78.92,78.82,78.87,27847.0,67.7459,67.7459,67.6601,67.703,27847.0
2019-09-18 15:50:00,78.86,78.87,78.76,78.81,53223.0,67.6944,67.703,67.6086,67.6515,53223.0
2019-09-18 15:55:00,78.81,78.91,78.8,78.86,105066.0,67.6515,67.7373,67.6429,67.6944,105066.0
2019-09-19 09:30:00,78.9,78.99,78.75,78.92,23507.0,67.7288,67.806,67.6,67.7459,23507.0
2019-09-19 09:35:00,78.96,79.33,78.92,79.21,41568.0,67.7803,68.0979,67.7459,67.9949,41568.0
2019-09-19 09:40:00,79.21,79.29,79.09,79.17,12397.0,67.9949,68.0635,67.8919,67.9605,12397.0
2019-09-19 09:45:00,79.21,79.26,78.94,78.94,14141.0,67.9949,68.0378,67.7631,67.7631,14141.0
2019-09-19 09:50:00,78.95,78.96,78.81,78.82,16848.0,67.7717,67.7803,67.6515,67.6601,16848.0
2019-09-19 09:55:00,78.83,78.86,78.76,78.76,17062.0,67.6687,67.6944,67.6086,67.6086,17062.0
2019-09-19 10:00:00,78.77,78.94,78.77,78.83,17373.0,67.6172,67.7631,67.6172,67.6687,17373.0
2019-09-19 10:05:00,78.84,78.89,78.77,78.84,10265.0,67.6773,67.7202,67.6172,67.6773,10265.0
2019-09-19 10:10:00,78.85,78.85,78.66,78.72,11597.0,67.6858,67.6858,67.5227,67.5742,11597.0
2019-09-19 10:15:00,78.73,78.76,78.65,78.67,12278.0,67.5828,67.6086,67.5142,67.5313,12278.0
2019-09-19 10:20:00,78.69,78.85,78.69,78.85,16489.0,67.5485,67.6858,67.5485,67.6858,16489.0
2019-09-19 10:25:00,78.84,78.85,78.75,78.8,9970.0,67.6773,67.6858,67.6,67.6429,9970.0
2019-09-19 10:30:00,78.79,78.83,78.78,78.79,23710.0,67.6343,67.6687,67.6258,67.6343,23710.0
2019-09-19 10:35:00,78.78,78.82,78.72,78.81,11189.0,67.6258,67.6601,67.5742,67.6515,11189.0
2019-09-19 10:40:00,78.81,78.81,78.74,78.75,10515.0,67.6515,67.6515,67.5914,67.6,10515.0
2019-09-19 10:45:00,78.75,78.76,78.59,78.63,19707.0,67.6,67.6086,67.4627,67.497,19707.0
2019-09-19 10:50:00,78.66,78.67,78.6,78.64,20004.0,67.5227,67.5313,67.4712,67.5056,20004.0
2019-09-19 10:55:00,78.63,78.65,78.57,78.59,10864.0,67.497,67.5142,67.4455,67.4627,10864.0
2019-09-19 11:00:00,78.59,78.66,78.57,78.66,19270.0,67.4627,67.5227,67.4455,67.5227,19270.0
2019-09-19 11:05:00,78.68,78.73,78.63,78.65,71629.0,67.5399,67.5828,67.497,67.5142,71629.0
2019-09-19 11:10:00,78.65,78.67,78.55,78.57,44112.0,67.5142,67.5313,67.4283,67.4455,44112.0
2019-09-19 11:15:00,78.58,78.59,78.48,78.53,94729.0,67.4541,67.4627,67.3682,67.4111,94729.0
2019-09-19 11:20:00,78.53,78.75,78.52,78.72,113200.0,67.4111,67.6,67.4026,67.5742,113200.0
2019-09-19 11:25:00,78.7,78.72,78.61,78.68,12131.0,67.5571,67.5742,67.4798,67.5399,12131.0
2019-09-19 11:30:00,78.68,78.7,78.65,78.68,13806.0,67.5399,67.5571,67.5142,67.5399,13806.0
2019-09-19 11:35:00,78.67,78.72,78.65,78.66,12872.0,67.5313,67.5742,67.5142,67.5227,12872.0
2019-09-19 11:40:00,78.68,78.68,78.61,78.65,11712.0,67.5399,67.5399,67.4798,67.5142,11712.0
2019-09-19 11:45:00,78.66,78.69,78.64,78.67,11702.0,67.5227,67.5485,67.5056,67.5313,11702.0
2019-09-19 11:50:00,78.67,78.69,78.63,78.63,15461.0,67.5313,67.5485,67.497,67.497,15461.0
2019-09-19 11:55:00,78.64,78.68,78.61,78.67,12344.0,67.5056,67.5399,67.4798,67.5313,12344.0
2019-09-19 12:00:00,78.67,78.69,78.64,78.69,17461.0,67.5313,67.5485,67.5056,67.5485,17461.0
2019-09-19 12:05:00,78.69,78.72,78.67,78.68,17543.0,67.5485,67.5742,67.5313,67.5399,17543.0
2019-09-19 12:10:00,78.68,78.69,78.62,78.66,7887.0,67.5399,67.5485,67.4884,67.5227,7887.0
2019-09-19 12:15:00,78.66,78.66,78.62,78.63,7547.0,67.5227,67.5227,67.4884,67.497,7547.0
2019-09-19 12:20:00,78.63,78.65,78.62,78.65,7297.0,67.497,67.5142,67.4884,67.5142,7297.0
2019-09-19 12:25:00,78.64,78.65,78.54,78.55,9050.0,67.5056,67.5142,67.4197,67.4283,9050.0
2019-09-19 12:30:00,78.54,78.62,78.53,78.61,9265.0,67.4197,67.4884,67.4111,67.4798,9265.0
2019-09-19 12:35:00,78.62,78.67,78.61,78.67,8342.0,67.4884,67.5313,67.4798,67.5313,8342.0
2019-09-19 12:40:00,78.67,78.68,78.64,78.67,13053.0,67.5313,67.5399,67.5056,67.5313,13053.0
2019-09-19 12:45:00,78.68,78.68,78.63,78.64,10750.0,67.5399,67.5399,67.497,67.5056,10750.0
2019-09-19 12:50:00,78.64,78.66,78.6,78.62,5715.0,67.5056,67.5227,67.4712,67.4884,5715.0
2019-09-19 12:55:00,78.62,78.69,78.62,78.65,8869.0,67.4884,67.5485,67.4884,67.5142,8869.0
2019-09-19 13:00:00,78.66,78.67,78.64,78.67,11240.0,67.5227,67.5313,67.5056,67.5313,11240.0
2019-09-19 13:05:00,78.66,78.68,78.63,78.64,3085.0,67.5227,67.5399,67.497,67.5056,3085.0
2019-09-19 13:10:00,78.63,78.64,78.56,78.58,15487.0,67.497,67.5056,67.4369,67.4541,15487.0
2019-09-19 13:15:00,78.58,78.61,78.58,78.6,11152.0,67.4541,67.4798,67.4541,67.4712,11152.0
2019-09-19 13:20:00,78.6,78.6,78.5,78.53,12496.0,67.4712,67.4712,67.3854,67.4111,12496.0
2019-09-19 13:25:00,78.51,78.54,78.47,78.48,15190.0,67.394,67.4197,67.3596,67.3682,15190.0
2019-09-19 13:30:00,78.48,78.49,78.37,78.4,17655.0,67.3682,67.3768,67.2738,67.2996,17655.0
2019-09-19 13:35:00,78.43,78.5,78.43,78.48,7637.0,67.3253,67.3854,67.3253,67.3682,7637.0
2019-09-19 13:40:00,78.5,78.51,78.46,78.51,16584.0,67.3854,67.394,67.3511,67.394,16584.0
2019-09-19 13:45:00,78.52,78.6,78.51,78.6,7458.0,67.4026,67.4712,67.394,67.4712,7458.0
2019-09-19 13:50:00,78.59,78.6,78.56,78.59,10469.0,67.4627,67.4712,67.4369,67.4627,10469.0
2019-09-19 13:55:00,78.59,78.61,78.57,78.58,7068.0,67.4627,67.4798,67.4455,67.4541,7068.0
2019-09-19 14:00:00,78.58,78.61,78.56,78.57,9328.0,67.4541,67.4798,67.4369,67.4455,9328.0
2019-09-19 14:05:00,78.57,78.58,78.55,78.58,9401.0,67.4455,67.4541,67.4283,67.4541,9401.0
2019-09-19 14:10:00,78.58,78.61,78.58,78.6,7526.0,67.4541,67.4798,67.4541,67.4712,7526.0
2019-09-19 14:15:00,78.6,78.6,78.52,78.55,9669.0,67.4712,67.4712,67.4026,67.4283,9669.0
2019-09-19 14:20:00,78.54,78.56,78.49,78.52,14253.0,67.4197,67.4369,67.3768,67.4026,14253.0
2019-09-19 14:25:00,78.51,78.55,78.51,78.52,8491.0,67.394,67.4283,67.394,67.4026,8491.0
2019-09-19 14:30:00,78.52,78.52,78.48,78.52,17541.0,67.4026,67.4026,67.3682,67.4026,17541.0
2019-09-19 14:35:00,78.53,78.53,78.5,78.51,4650.0,67.4111,67.4111,67.3854,67.394,4650.0
2019-09-19 14:40:00,78.51,78.54,78.5,78.54,16920.0,67.394,67.4197,67.3854,67.4197,16920.0
2019-09-19 14:45:00,78.55,78.55,78.51,78.55,6169.0,67.4283,67.4283,67.394,67.4283,6169.0
2019-09-19 14:50:00,78.55,78.61,78.54,78.59,11134.0,67.4283,67.4798,67.4197,67.4627,11134.0
2019-09-19 14:55:00,78.6,78.6,78.55,78.6,10078.0,67.4712,67.4712,67.4283,67.4712,10078.0
2019-09-19 15:00:00,78.6,78.64,78.59,78.62,12604.0,67.4712,67.5056,67.4627,67.4884,12604.0
2019-09-19 15:05:00,78.61,78.62,78.55,78.58,10030.0,67.4798,67.4884,67.4283,67.4541,10030.0
2019-09-19 15:10:00,78.59,78.61,78.57,78.58,12973.0,67.4627,67.4798,67.4455,67.4541,12973.0
2019-09-19 15:15:00,78.58,78.6,78.55,78.56,12763.0,67.4541,67.4712,67.4283,67.4369,12763.0
2019-09-19 15:20:00,78.57,78.64,78.57,78.64,14483.0,67.4455,67.5056,67.4455,67.5056,14483.0
2019-09-19 15:25:00,78.64,78.67,78.63,78.64,15938.0,67.5056,67.5313,67.497,67.5056,15938.0
2019-09-19 15:30:00,78.63,78.63,78.5,78.52,34682.0,67.497,67.497,67.3854,67.4026,34682.0
2019-09-19 15:35:00,78.52,78.57,78.5,78.56,24272.0,67.4026,67.4455,67.3854,67.4369,24272.0
2019-09-19 15:40:00,78.56,78.58,78.5,78.5,27139.0,67.4369,67.4541,67.3854,67.3854,27139.0
2019-09-19 15:45:00,78.5,78.55,78.46,78.48,39956.0,67.3854,67.4283,67.3511,67.3682,39956.0
2019-09-19 15:50:00,78.46,78.47,78.33,78.37,37750.0,67.3511,67.3596,67.2395,67.2738,37750.0
2019-09-19 15:55:00,78.37,78.53,78.37,78.39,107545.0,67.2738,67.4111,67.2738,67.291,107545.0
2019-09-20 09:30:00,78.59,78.84,78.5,78.71,541209.0,67.4627,67.6773,67.3854,67.5657,541209.0
2019-09-20 09:35:00,78.64,78.88,78.64,78.87,11379.0,67.5056,67.7116,67.5056,67.703,11379.0
2019-09-20 09:40:00,78.84,78.86,78.61,78.68,8050.0,67.6773,67.6944,67.4798,67.5399,8050.0
2019-09-20 09:45:00,78.68,78.69,78.53,78.55,12465.0,67.5399,67.5485,67.4111,67.4283,12465.0
2019-09-20 09:50:00,78.57,78.59,78.43,78.44,14297.0,67.4455,67.4627,67.3253,67.3339,14297.0
2019-09-20 09:55:00,78.44,78.51,78.31,78.37,32426.0,67.3339,67.394,67.2223,67.2738,32426.0
2019-09-20 10:00:00,78.4,78.43,78.33,78.35,13347.0,67.2996,67.3253,67.2395,67.2566,13347.0
2019-09-20 10:05:00,78.38,78.44,78.33,78.33,13200.0,67.2824,67.3339,67.2395,67.2395,13200.0
2019-09-20 10:10:00,78.33,78.42,78.29,78.34,21374.0,67.2395,67.3167,67.2051,67.2481,21374.0
2019-09-20 10:15:00,78.34,78.42,78.29,78.41,17042.0,67.2481,67.3167,67.2051,67.3081,17042.0
2019-09-20 10:20:00,78.42,78.49,78.37,78.39,18847.0,67.3167,67.3768,67.2738,67.291,18847.0
2019-09-20 10:25:00,78.39,78.4,78.29,78.37,19928.0,67.291,67.2996,67.2051,67.2738,19928.0
2019-09-20 10:30:00,78.39,78.44,78.35,78.38,10497.0,67.291,67.3339,67.2566,67.2824,10497.0
2019-09-20 10:35:00,78.37,78.41,78.34,78.34,10319.0,67.2738,67.3081,67.2481,67.2481,10319.0
2019-09-20 10:40:00,78.37,78.4,78.25,78.27,11787.0,67.2738,67.2996,67.1708,67.188,11787.0
2019-09-20 10:45:00,78.27,78.28,78.21,78.24,17425.0,67.188,67.1965,67.1365,67.1622,17425.0
2019-09-20 10:50:00,78.25,78.31,78.14,78.14,19767.0,67.1708,67.2223,67.0764,67.0764,19767.0
2019-09-20 10:55:00,78.13,78.16,78.08,78.11,18168.0,67.0678,67.0935,67.0249,67.0506,18168.0
2019-09-20 11:00:00,78.1,78.17,78.07,78.11,13529.0,67.042,67.1021,67.0163,67.0506,13529.0
2019-09-20 11:05:00,78.1,78.25,78.1,78.22,19000.0,67.042,67.1708,67.042,67.145,19000.0
2019-09-20 11:10:00,78.2,78.26,78.19,78.26,9408.0,67.1279,67.1794,67.1193,67.1794,9408.0
2019-09-20 11:15:00,78.25,78.35,78.24,78.33,18251.0,67.1708,67.2566,67.1622,67.2395,18251.0
2019-09-20 11:20:00,78.33,78.47,78.32,78.47,9185.0,67.2395,67.3596,67.2309,67.3596,9185.0
2019-09-20 11:25:00,78.48,78.51,78.39,78.45,23416.0,67.3682,67.394,67.291,67.3425,23416.0
2019-09-20 11:30:00,78.44,78.44,78.37,78.39,7244.0,67.3339,67.3339,67.2738,67.291,7244.0
2019-09-20 11:35:00,78.4,78.51,78.34,78.51,8543.0,67.2996,67.394,67.2481,67.394,8543.0
2019-09-20 11:40:00,78.5,78.5,78.43,78.47,13518.0,67.3854,67.3854,67.3253,67.3596,13518.0
2019-09-20 11:45:00,78.48,78.51,78.43,78.48,10012.0,67.3682,67.394,67.3253,67.3682,10012.0
2019-09-20 11:50:00,78.49,78.56,78.48,78.51,19461.0,67.3768,67.4369,67.3682,67.394,19461.0
2019-09-20 11:55:00,78.52,78.52,78.49,78.51,13147.0,67.4026,67.4026,67.3768,67.394,13147.0
2019-09-20 12:00:00,78.51,78.54,78.49,78.51,12506.0,67.394,67.4197,67.3768,67.394,12506.0
2019-09-20 12:05:00,78.5,78.67,78.5,78.56,15375.0,67.3854,67.5313,67.3854,67.4369,15375.0
2019-09-20 12:10:00,78.56,78.61,78.56,78.58,7537.0,67.4369,67.4798,67.4369,67.4541,7537.0
2019-09-20 12:15:00,78.57,78.57,78.52,78.55,7574.0,67.4455,67.4455,67.4026,67.4283,7574.0
2019-09-20 12:20:00,78.56,78.56,78.48,78.48,9832.0,67.4369,67.4369,67.3682,67.3682,9832.0
2019-09-20 12:25:00,78.46,78.51,78.44,78.51,6411.0,67.3511,67.394,67.3339,67.394,6411.0
2019-09-20 12:30:00,78.51,78.51,78.48,78.5,6751.0,67.394,67.394,67.3682,67.3854,6751.0
2019-09-20 12:35:00,78.49,78.56,78.49,78.56,9542.0,67.3768,67.4369,67.3768,67.4369,9542.0
2019-09-20 12:40:00,78.56,78.56,78.53,78.55,7219.0,67.4369,67.4369,67.4111,67.4283,7219.0
2019-09-20 12:45:00,78.54,78.6,78.53,78.59,8567.0,67.4197,67.4712,67.4111,67.4627,8567.0
2019-09-20 12:50:00,78.6,78.66,78.58,78.66,6969.0,67.4712,67.5227,67.4541,67.5227,6969.0
2019-09-20 12:55:00,78.67,78.68,78.64,78.65,11307.0,67.5313,67.5399,67.5056,67.5142,11307.0
2019-09-20 13:00:00,78.66,78.66,78.59,78.61,15631.0,67.5227,67.5227,67.4627,67.4798,15631.0
2019-09-20 13:05:00,78.6,78.6,78.58,78.59,8898.0,67.4712,67.4712,67.4541,67.4627,8898.0
2019-09-20 13:10:00,78.58,78.59,78.29,78.29,25309.0,67.4541,67.4627,67.2051,67.2051,25309.0
2019-09-20 13:15:00,78.3,78.39,78.11,78.36,55408.0,67.2137,67.291,67.0506,67.2652,55408.0
2019-09-20 13:20:00,78.34,78.37,78.26,78.33,16773.0,67.2481,67.2738,67.1794,67.2395,16773.0
2019-09-20 13:25:00,78.33,78.37,78.29,78.33,13844.0,67.2395,67.2738,67.2051,67.2395,13844.0
2019-09-20 13:30:00,78.33,78.33,78.23,78.23,26164.0,67.2395,67.2395,67.1536,67.1536,26164.0
2019-09-20 13:35:00,78.23,78.24,78.17,78.2,38239.0,67.1536,67.1622,67.1021,67.1279,38239.0
2019-09-20 13:40:00,78.2,78.27,78.17,78.22,39049.0,67.1279,67.188,67.1021,67.145,39049.0
2019-09-20 13:45:00,78.21,78.22,78.17,78.2,16711.0,67.1365,67.145,67.1021,67.1279,16711.0
2019-09-20 13:50:00,78.2,78.23,78.16,78.17,16347.0,67.1279,67.1536,67.0935,67.1021,16347.0
2019-09-20 13:55:00,78.17,78.27,78.16,78.24,114948.0,67.1021,67.188,67.0935,67.1622,114948.0
2019-09-20 14:00:00,78.25,78.31,78.23,78.29,20366.0,67.1708,67.2223,67.1536,67.2051,20366.0
2019-09-20 14:05:00,78.28,78.28,78.16,78.19,17068.0,67.1965,67.1965,67.0935,67.1193,17068.0
2019-09-20 14:10:00,78.19,78.2,78.12,78.16,10884.0,67.1193,67.1279,67.0592,67.0935,10884.0
2019-09-20 14:15:00,78.16,78.21,78.12,78.15,14490.0,67.0935,67.1365,67.0592,67.085,14490.0
2019-09-20 14:20:00,78.16,78.21,78.13,78.2,10913.0,67.0935,67.1365,67.0678,67.1279,10913.0
2019-09-20 14:25:00,78.2,78.2,78.14,78.19,14700.0,67.1279,67.1279,67.0764,67.1193,14700.0
2019-09-20 14:30:00,78.19,78.23,78.18,78.22,9835.0,67.1193,67.1536,67.1107,67.145,9835.0
2019-09-20 14:35:00,78.21,78.22,78.18,78.18,13787.0,67.1365,67.145,67.1107,67.1107,13787.0
2019-09-20 14:40:00,78.19,78.19,78.12,78.13,13510.0,67.1193,67.1193,67.0592,67.0678,13510.0
2019-09-20 14:45:00,78.12,78.14,78.09,78.09,17475.0,67.0592,67.0764,67.0334,67.0334,17475.0
2019-09-20 14:50:00,78.1,78.16,78.08,78.15,20915.0,67.042,67.0935,67.0249,67.085,20915.0
2019-09-20 14:55:00,78.15,78.17,78.13,78.17,11554.0,67.085,67.1021,67.0678,67.1021,11554.0
2019-09-20 15:00:00,78.17,78.25,78.17,78.25,17338.0,67.1021,67.1708,67.1021,67.1708,17338.0
2019-09-20 15:05:00,78.25,78.29,78.22,78.28,18295.0,67.1708,67.2051,67.145,67.1965,18295.0
2019-09-20 15:10:00,78.28,78.29,78.24,78.26,18644.0,67.1965,67.2051,67.1622,67.1794,18644.0
2019-09-20 15:15:00,78.26,78.33,78.25,78.33,32143.0,67.1794,67.2395,67.1708,67.2395,32143.0
2019-09-20 15:20:00,78.33,78.36,78.31,78.35,29359.0,67.2395,67.2652,67.2223,67.2566,29359.0
2019-09-20 15:25:00,78.36,78.39,78.33,78.36,34463.0,67.2652,67.291,67.2395,67.2652,34463.0
2019-09-20 15:30:00,78.36,78.38,78.31,78.38,48193.0,67.2652,67.2824,67.2223,67.2824,48193.0
2019-09-20 15:35:00,78.38,78.38,78.13,78.15,63449.0,67.2824,67.2824,67.0678,67.085,63449.0
2019-09-20 15:40:00,78.14,78.25,78.12,78.23,61306.0,67.0764,67.1708,67.0592,67.1536,61306.0
2019-09-20 15:45:00,78.23,78.23,78.07,78.07,57872.0,67.1536,67.1536,67.0163,67.0163,57872.0
2019-09-20 15:50:00,78.07,78.2,78.02,78.17,163786.0,67.0163,67.1279,66.9734,67.1021,163786.0
2019-09-20 15:55:00,78.17,78.34,77.99,78.13,478702.0,67.1021,67.2481,66.9476,67.0678,478702.0
2019-09-23 09:30:00,78.13,79.0,78.13,78.47,47126.0,67.0678,67.8146,67.0678,67.3596,47126.0
2019-09-23 09:35:00,78.44,78.69,78.43,78.6,14270.0,67.3339,67.5485,67.3253,67.4712,14270.0
2019-09-23 09:40:00,78.61,78.61,78.37,78.4,16695.0,67.4798,67.4798,67.2738,67.2996,16695.0
2019-09-23 09:45:00,78.43,78.47,78.35,78.42,10261.0,67.3253,67.3596,67.2566,67.3167,10261.0
2019-09-23 09:50:00,78.41,78.46,78.35,78.45,19041.0,67.3081,67.3511,67.2566,67.3425,19041.0
2019-09-23 09:55:00,78.45,78.56,78.4,78.51,25576.0,67.3425,67.4369,67.2996,67.394,25576.0
2019-09-23 10:00:00,78.51,78.64,78.49,78.6,20176.0,67.394,67.5056,67.3768,67.4712,20176.0
2019-09-23 10:05:00,78.59,78.6,78.49,78.51,28026.0,67.4627,67.4712,67.3768,67.394,28026.0
2019-09-23 10:10:00,78.52,78.52,78.43,78.48,15180.0,67.4026,67.4026,67.3253,67.3682,15180.0
2019-09-23 10:15:00,78.49,78.53,78.43,78.45,23066.0,67.3768,67.4111,67.3253,67.3425,23066.0
2019-09-23 10:20:00,78.45,78.47,78.35,78.46,15518.0,67.3425,67.3596,67.2566,67.3511,15518.0
2019-09-23 10:25:00,78.46,78.51,78.4,78.48,16915.0,67.3511,67.394,67.2996,67.3682,16915.0
2019-09-23 10:30:00,78.49,78.5,78.39,78.43,14127.0,67.3768,67.3854,67.291,67.3253,14127.0
2019-09-23 10:35:00,78.44,78.54,78.44,78.48,10182.0,67.3339,67.4197,67.3339,67.3682,10182.0
2019-09-23 10:40:00,78.5,78.54,78.47,78.54,14205.0,67.3854,67.4197,67.3596,67.4197,14205.0
2019-09-23 10:45:00,78.54,78.63,78.54,78.58,16129.0,67.4197,67.497,67.4197,67.4541,16129.0
2019-09-23 10:50:00,78.58,78.59,78.51,78.59,19688.0,67.4541,67.4627,67.394,67.4627,19688.0
2019-09-23 10:55:00,78.59,78.61,78.55,78.56,12094.0,67.4627,67.4798,67.4283,67.4369,12094.0
2019-09-23 11:00:00,78.57,78.63,78.54,78.62,12913.0,67.4455,67.497,67.4197,67.4884,12913.0
2019-09-23 11:05:00,78.64,78.74,78.62,78.73,13010.0,67.5056,67.5914,67.4884,67.5828,13010.0
2019-09-23 11:10:00,78.73,78.76,78.64,78.69,40304.0,67.5828,67.6086,67.5056,67.5485,40304.0
2019-09-23 11:15:00,78.69,78.73,78.63,78.66,22710.0,67.5485,67.5828,67.497,67.5227,22710.0
2019-09-23 11:20:00,78.66,78.72,78.61,78.67,14080.0,67.5227,67.5742,67.4798,67.5313,14080.0
2019-09-23 11:25:00,78.68,78.78,78.68,78.71,13139.0,67.5399,67.6258,67.5399,67.5657,13139.0
2019-09-23 11:30:00,78.74,78.8,78.71,78.71,10125.0,67.5914,67.6429,67.5657,67.5657,10125.0
2019-09-23 11:35:00,78.71,78.74,78.68,78.72,8891.0,67.5657,67.5914,67.5399,67.5742,8891.0
2019-09-23 11:40:00,78.72,78.76,78.65,78.67,8343.0,67.5742,67.6086,67.5142,67.5313,8343.0
2019-09-23 11:45:00,78.66,78.7,78.64,78.66,10530.0,67.5227,67.5571,67.5056,67.5227,10530.0
2019-09-23 11:50:00,78.66,78.74,78.64,78.71,8635.0,67.5227,67.5914,67.5056,67.5657,8635.0
2019-09-23 11:55:00,78.72,78.74,78.71,78.71,10291.0,67.5742,67.5914,67.5657,67.5657,10291.0
2019-09-23 12:00:00,78.71,78.74,78.7,78.73,9388.0,67.5657,67.5914,67.5571,67.5828,9388.0
2019-09-23 12:05:00,78.74,78.76,78.71,78.76,8582.0,67.5914,67.6086,67.5657,67.6086,8582.0
2019-09-23 12:10:00,78.76,78.76,78.7,78.72,6181.0,67.6086,67.6086,67.5571,67.5742,6181.0
2019-09-23 12:15:00,78.72,78.75,78.72,78.73,6411.0,67.5742,67.6,67.5742,67.5828,6411.0
2019-09-23 12:20:00,78.71,78.72,78.64,78.69,8542.0,67.5657,67.5742,67.5056,67.5485,8542.0
2019-09-23 12:25:00,78.69,78.7,78.63,78.64,9918.0,67.5485,67.5571,67.497,67.5056,9918.0
2019-09-23 12:30:00,78.64,78.66,78.63,78.66,8329.0,67.5056,67.5227,67.497,67.5227,8329.0
2019-09-23 12:35:00,78.66,78.66,78.63,78.64,8517.0,67.5227,67.5227,67.497,67.5056,8517.0
2019-09-23 12:40:00,78.64,78.74,78.63,78.7,9240.0,67.5056,67.5914,67.497,67.5571,9240.0
2019-09-23 12:45:00,78.68,78.7,78.67,78.68,7110.0,67.5399,67.5571,67.5313,67.5399,7110.0
2019-09-23 12:50:00,78.69,78.73,78.67,78.68,8496.0,67.5485,67.5828,67.5313,67.5399,8496.0
2019-09-23 12:55:00,78.67,78.69,78.64,78.66,7039.0,67.5313,67.5485,67.5056,67.5227,7039.0
2019-09-23 13:00:00,78.66,78.67,78.59,78.61,14696.0,67.5227,67.5313,67.4627,67.4798,14696.0
2019-09-23 13:05:00,78.62,78.66,78.61,78.64,7439.0,67.4884,67.5227,67.4798,67.5056,7439.0
2019-09-23 13:10:00,78.64,78.66,78.62,78.65,8795.0,67.5056,67.5227,67.4884,67.5142,8795.0
2019-09-23 13:15:00,78.65,78.7,78.63,78.7,6197.0,67.5142,67.5571,67.497,67.5571,6197.0
2019-09-23 13:20:00,78.71,78.75,78.7,78.73,7907.0,67.5657,67.6,67.5571,67.5828,7907.0
2019-09-23 13:25:00,78.73,78.81,78.73,78.81,5736.0,67.5828,67.6515,67.5828,67.6515,5736.0
2019-09-23 13:30:00,78.8,78.83,78.74,78.75,8544.0,67.6429,67.6687,67.5914,67.6,8544.0
2019-09-23 13:35:00,78.73,78.77,78.72,78.74,9676.0,67.5828,67.6172,67.5742,67.5914,9676.0
2019-09-23 13:40:00,78.75,78.75,78.7,78.73,5976.0,67.6,67.6,67.5571,67.5828,5976.0
2019-09-23 13:45:00,78.72,78.72,78.66,78.67,7035.0,67.5742,67.5742,67.5227,67.5313,7035.0
2019-09-23 13:50:00,78.67,78.7,78.64,78.7,7507.0,67.5313,67.5571,67.5056,67.5571,7507.0
2019-09-23 13:55:00,78.69,78.75,78.68,78.75,6817.0,67.5485,67.6,67.5399,67.6,6817.0
2019-09-23 14:00:00,78.74,78.76,78.7,78.76,9035.0,67.5914,67.6086,67.5571,67.6086,9035.0
2019-09-23 14:05:00,78.78,78.79,78.76,78.78,7690.0,67.6258,67.6343,67.6086,67.6258,7690.0
2019-09-23 14:10:00,78.77,78.79,78.7,78.71,10860.0,67.6172,67.6343,67.5571,67.5657,10860.0
2019-09-23 14:15:00,78.74,78.76,78.68,78.73,8451.0,67.5914,67.6086,67.5399,67.5828,8451.0
2019-09-23 14:20:00,78.73,78.77,78.71,78.73,14308.0,67.5828,67.6172,67.5657,67.5828,14308.0
2019-09-23 14:25:00,78.72,78.74,78.71,78.72,12202.0,67.5742,67.5914,67.5657,67.5742,12202.0
2019-09-23 14:30:00,78.72,78.74,78.67,78.7,15019.0,67.5742,67.5914,67.5313,67.5571,15019.0
2019-09-23 14:35:00,78.72,78.72,78.67,78.7,7701.0,67.5742,67.5742,67.5313,67.5571,7701.0
2019-09-23 14:40:00,78.69,78.71,78.66,78.71,11267.0,67.5485,67.5657,67.5227,67.5657,11267.0
2019-09-23 14:45:00,78.7,78.7,78.65,78.66,10039.0,67.5571,67.5571,67.5142,67.5227,10039.0
2019-09-23 14:50:00,78.67,78.7,78.64,78.65,11646.0,67.5313,67.5571,67.5056,67.5142,11646.0
2019-09-23 14:55:00,78.64,78.66,78.62,78.63,13508.0,67.5056,67.5227,67.4884,67.497,13508.0
2019-09-23 15:00:00,78.63,78.68,78.62,78.66,9099.0,67.497,67.5399,67.4884,67.5227,9099.0
2019-09-23 15:05:00,78.65,78.71,78.64,78.66,14540.0,67.5142,67.5657,67.5056,67.5227,14540.0
2019-09-23 15:10:00,78.66,78.74,78.65,78.73,9213.0,67.5227,67.5914,67.5142,67.5828,9213.0
2019-09-23 15:15:00,78.73,78.81,78.73,78.78,27092.0,67.5828,67.6515,67.5828,67.6258,27092.0
2019-09-23 15:20:00,78.79,78.81,78.74,78.8,40959.0,67.6343,67.6515,67.5914,67.6429,40959.0
2019-09-23 15:25:00,78.8,78.84,78.79,78.8,31646.0,67.6429,67.6773,67.6343,67.6429,31646.0
2019-09-23 15:30:00,78.8,78.83,78.78,78.81,46751.0,67.6429,67.6687,67.6258,67.6515,46751.0
2019-09-23 15:35:00,78.81,78.82,78.79,78.8,67659.0,67.6515,67.6601,67.6343,67.6429,67659.0
2019-09-23 15:40:00,78.8,78.82,78.77,78.8,71923.0,67.6429,67.6601,67.6172,67.6429,71923.0
2019-09-23 15:45:00,78.8,78.8,78.74,78.77,39862.0,67.6429,67.6429,67.5914,67.6172,39862.0
2019-09-23 15:50:00,78.77,78.77,78.69,78.72,123528.0,67.6172,67.6172,67.5485,67.5742,123528.0
2019-09-23 15:55:00,78.71,78.72,78.61,78.66,289749.0,67.5657,67.5742,67.4798,67.5227,289749.0
2019-09-24 09:30:00,78.91,78.94,78.6,78.68,50326.0,67.7373,67.7631,67.4712,67.5399,50326.0
2019-09-24 09:35:00,78.71,78.94,78.64,78.92,38695.0,67.5657,67.7631,67.5056,67.7459,38695.0
2019-09-24 09:40:00,78.94,79.16,78.83,78.99,45360.0,67.7631,67.9519,67.6687,67.806,45360.0
2019-09-24 09:45:00,79.01,79.03,78.9,78.98,42859.0,67.8232,67.8404,67.7288,67.7974,42859.0
2019-09-24 09:50:00,79.0,79.02,78.87,78.9,16935.0,67.8146,67.8318,67.703,67.7288,16935.0
2019-09-24 09:55:00,78.94,79.0,78.88,78.95,21141.0,67.7631,67.8146,67.7116,67.7717,21141.0
2019-09-24 10:00:00,78.94,79.06,78.93,79.02,20664.0,67.7631,67.8661,67.7545,67.8318,20664.0
2019-09-24 10:05:00,79.02,79.13,79.01,79.12,25022.0,67.8318,67.9262,67.8232,67.9176,25022.0
2019-09-24 10:10:00,79.13,79.18,79.07,79.18,25359.0,67.9262,67.9691,67.8747,67.9691,25359.0
2019-09-24 10:15:00,79.17,79.29,79.15,79.29,30457.0,67.9605,68.0635,67.9434,68.0635,30457.0
2019-09-24 10:20:00,79.27,79.29,79.12,79.19,22828.0,68.0464,68.0635,67.9176,67.9777,22828.0
2019-09-24 10:25:00,79.2,79.21,79.16,79.19,14060.0,67.9863,67.9949,67.9519,67.9777,14060.0
2019-09-24 10:30:00,79.18,79.23,79.17,79.21,18820.0,67.9691,68.012,67.9605,67.9949,18820.0
2019-09-24 10:35:00,79.22,79.23,79.17,79.17,17405.0,68.0035,68.012,67.9605,67.9605,17405.0
2019-09-24 10:40:00,79.17,79.19,79.15,79.19,14130.0,67.9605,67.9777,67.9434,67.9777,14130.0
2019-09-24 10:45:00,79.19,79.2,79.15,79.18,14765.0,67.9777,67.9863,67.9434,67.9691,14765.0
2019-09-24 10:50:00,79.18,79.23,79.17,79.21,21217.0,67.9691,68.012,67.9605,67.9949,21217.0
2019-09-24 10:55:00,79.22,79.22,79.15,79.15,11218.0,68.0035,68.0035,67.9434,67.9434,11218.0
2019-09-24 11:00:00,79.13,79.13,79.05,79.1,24747.0,67.9262,67.9262,67.8575,67.9004,24747.0
2019-09-24 11:05:00,79.09,79.13,79.06,79.1,15515.0,67.8919,67.9262,67.8661,67.9004,15515.0
2019-09-24 11:10:00,79.1,79.11,79.03,79.08,15505.0,67.9004,67.909,67.8404,67.8833,15505.0
2019-09-24 11:15:00,79.05,79.06,78.99,79.01,18084.0,67.8575,67.8661,67.806,67.8232,18084.0
2019-09-24 11:20:00,78.99,79.02,78.96,78.98,18482.0,67.806,67.8318,67.7803,67.7974,18482.0
2019-09-24 11:25:00,78.98,78.98,78.92,78.92,11027.0,67.7974,67.7974,67.7459,67.7459,11027.0
2019-09-24 11:30:00,78.91,78.93,78.88,78.92,24229.0,67.7373,67.7545,67.7116,67.7459,24229.0
2019-09-24 11:35:00,78.92,78.92,78.79,78.85,15589.0,67.7459,67.7459,67.6343,67.6858,15589.0
2019-09-24 11:40:00,78.84,78.86,78.78,78.81,16506.0,67.6773,67.6944,67.6258,67.6515,16506.0
2019-09-24 11:45:00,78.8,78.9,78.8,78.88,12968.0,67.6429,67.7288,67.6429,67.7116,12968.0
2019-09-24 11:50:00,78.88,78.89,78.79,78.84,26122.0,67.7116,67.7202,67.6343,67.6773,26122.0
2019-09-24 11:55:00,78.82,78.9,78.8,78.9,13676.0,67.6601,67.7288,67.6429,67.7288,13676.0
2019-09-24 12:00:00,78.87,78.96,78.87,78.89,11424.0,67.703,67.7803,67.703,67.7202,11424.0
2019-09-24 12:05:00,78.89,78.96,78.88,78.96,12577.0,67.7202,67.7803,67.7116,67.7803,12577.0
2019-09-24 12:10:00,78.96,78.98,78.91,78.96,11390.0,67.7803,67.7974,67.7373,67.7803,11390.0
2019-09-24 12:15:00,78.95,78.95,78.84,78.84,12116.0,67.7717,67.7717,67.6773,67.6773,12116.0
2019-09-24 12:20:00,78.83,78.85,78.74,78.78,51108.0,67.6687,67.6858,67.5914,67.6258,51108.0
2019-09-24 12:25:00,78.78,78.81,78.75,78.79,23458.0,67.6258,67.6515,67.6,67.6343,23458.0
2019-09-24 12:30:00,78.79,78.85,78.75,78.82,16118.0,67.6343,67.6858,67.6,67.6601,16118.0
2019-09-24 12:35:00,78.81,78.81,78.7,78.72,15976.0,67.6515,67.6515,67.5571,67.5742,15976.0
2019-09-24 12:40:00,78.73,78.8,78.7,78.76,25097.0,67.5828,67.6429,67.5571,67.6086,25097.0
2019-09-24 12:45:00,78.77,78.84,78.75,78.79,15789.0,67.6172,67.6773,67.6,67.6343,15789.0
2019-09-24 12:50:00,78.79,78.8,78.75,78.78,15124.0,67.6343,67.6429,67.6,67.6258,15124.0
2019-09-24 12:55:00,78.78,78.8,78.74,78.79,12878.0,67.6258,67.6429,67.5914,67.6343,12878.0
2019-09-24 13:00:00,78.79,78.82,78.76,78.8,17559.0,67.6343,67.6601,67.6086,67.6429,17559.0
2019-09-24 13:05:00,78.8,78.84,78.79,78.8,13798.0,67.6429,67.6773,67.6343,67.6429,13798.0
2019-09-24 13:10:00,78.8,78.81,78.74,78.8,16247.0,67.6429,67.6515,67.5914,67.6429,16247.0
2019-09-24 13:15:00,78.79,78.8,78.71,78.75,8704.0,67.6343,67.6429,67.5657,67.6,8704.0
2019-09-24 13:20:00,78.74,78.74,78.64,78.68,16365.0,67.5914,67.5914,67.5056,67.5399,16365.0
2019-09-24 13:25:00,78.68,78.73,78.6,78.62,20248.0,67.5399,67.5828,67.4712,67.4884,20248.0
2019-09-24 13:30:00,78.62,78.75,78.62,78.7,16899.0,67.4884,67.6,67.4884,67.5571,16899.0
2019-09-24 13:35:00,78.69,78.73,78.66,78.69,14761.0,67.5485,67.5828,67.5227,67.5485,14761.0
2019-09-24 13:40:00,78.7,78.74,78.69,78.72,16979.0,67.5571,67.5914,67.5485,67.5742,16979.0
2019-09-24 13:45:00,78.71,78.71,78.67,78.68,14089.0,67.5657,67.5657,67.5313,67.5399,14089.0
2019-09-24 13:50:00,78.68,78.75,78.63,78.64,16488.0,67.5399,67.6,67.497,67.5056,16488.0
2019-09-24 13:55:00,78.63,78.66,78.57,78.64,41823.0,67.497,67.5227,67.4455,67.5056,41823.0
2019-09-24 14:00:00,78.64,78.71,78.63,78.65,10767.0,67.5056,67.5657,67.497,67.5142,10767.0
2019-09-24 14:05:00,78.66,78.68,78.62,78.63,14228.0,67.5227,67.5399,67.4884,67.497,14228.0
2019-09-24 14:10:00,78.64,79.02,78.63,78.92,29575.0,67.5056,67.8318,67.497,67.7459,29575.0
2019-09-24 14:15:00,78.94,78.99,78.89,78.96,12863.0,67.7631,67.806,67.7202,67.7803,12863.0
2019-09-24 14:20:00,78.93,78.94,78.81,78.83,9897.0,67.7545,67.7631,67.6515,67.6687,9897.0
2019-09-24 14:25:00,78.84,78.91,78.82,78.85,12327.0,67.6773,67.7373,67.6601,67.6858,12327.0
2019-09-24 14:30:00,78.84,78.85,78.81,78.84,15060.0,67.6773,67.6858,67.6515,67.6773,15060.0
2019-09-24 14:35:00,78.84,78.92,78.75,78.82,22182.0,67.6773,67.7459,67.6,67.6601,22182.0
2019-09-24 14:40:00,78.8,78.82,78.7,78.72,7939.0,67.6429,67.6601,67.5571,67.5742,7939.0
2019-09-24 14:45:00,78.69,78.78,78.64,78.77,31797.0,67.5485,67.6258,67.5056,67.6172,31797.0
2019-09-24 14:50:00,78.76,78.82,78.74,78.8,20820.0,67.6086,67.6601,67.5914,67.6429,20820.0
2019-09-24 14:55:00,78.79,78.8,78.75,78.77,12831.0,67.6343,67.6429,67.6,67.6172,12831.0
2019-09-24 15:00:00,78.77,78.81,78.73,78.8,17884.0,67.6172,67.6515,67.5828,67.6429,17884.0
2019-09-24 15:05:00,78.8,78.84,78.76,78.76,20592.0,67.6429,67.6773,67.6086,67.6086,20592.0
2019-09-24 15:10:00,78.76,78.83,78.73,78.83,21418.0,67.6086,67.6687,67.5828,67.6687,21418.0
2019-09-24 15:15:00,78.83,78.84,78.75,78.77,16599.0,67.6687,67.6773,67.6,67.6172,16599.0
2019-09-24 15:20:00,78.76,78.76,78.64,78.65,20407.0,67.6086,67.6086,67.5056,67.5142,20407.0
2019-09-24 15:25:00,78.66,78.73,78.64,78.71,24025.0,67.5227,67.5828,67.5056,67.5657,24025.0
2019-09-24 15:30:00,78.71,78.72,78.6,78.62,25499.0,67.5657,67.5742,67.4712,67.4884,25499.0
2019-09-24 15:35:00,78.63,78.63,78.58,78.63,35568.0,67.497,67.497,67.4541,67.497,35568.0
2019-09-24 15:40:00,78.62,78.66,78.59,78.59,32080.0,67.4884,67.5227,67.4627,67.4627,32080.0
2019-09-24 15:45:00,78.59,78.67,78.56,78.65,46951.0,67.4627,67.5313,67.4369,67.5142,46951.0
2019-09-24 15:50:00,78.65,78.69,78.55,78.69,86426.0,67.5142,67.5485,67.4283,67.5485,86426.0
2019-09-24 15:55:00,78.69,78.72,78.57,78.62,243460.0,67.5485,67.5742,67.4455,67.4884,243460.0
2019-09-25 09:30:00,78.71,78.97,78.71,78.85,35455.0,67.5657,67.7889,67.5657,67.6858,35455.0
2019-09-25 09:35:00,78.88,78.88,78.67,78.74,11650.0,67.7116,67.7116,67.5313,67.5914,11650.0
2019-09-25 09:40:00,78.76,78.87,78.73,78.75,9022.0,67.6086,67.703,67.5828,67.6,9022.0
2019-09-25 09:45:00,78.74,78.78,78.65,78.77,15594.0,67.5914,67.6258,67.5142,67.6172,15594.0
2019-09-25 09:50:00,78.77,78.77,78.63,78.7,14236.0,67.6172,67.6172,67.497,67.5571,14236.0
2019-09-25 09:55:00,78.7,78.79,78.6,78.6,16182.0,67.5571,67.6343,67.4712,67.4712,16182.0
2019-09-25 10:00:00,78.6,78.66,78.51,78.62,24264.0,67.4712,67.5227,67.394,67.4884,24264.0
2019-09-25 10:05:00,78.58,78.85,78.58,78.73,10789.0,67.4541,67.6858,67.4541,67.5828,10789.0
2019-09-25 10:10:00,78.74,78.82,78.68,78.7,8395.0,67.5914,67.6601,67.5399,67.5571,8395.0
2019-09-25 10:15:00,78.71,78.72,78.63,78.7,17411.0,67.5657,67.5742,67.497,67.5571,17411.0
2019-09-25 10:20:00,78.69,78.7,78.59,78.64,23519.0,67.5485,67.5571,67.4627,67.5056,23519.0
2019-09-25 10:25:00,78.64,78.66,78.61,78.66,12392.0,67.5056,67.5227,67.4798,67.5227,12392.0
2019-09-25 10:30:00,78.65,78.78,78.62,78.73,10381.0,67.5142,67.6258,67.4884,67.5828,10381.0
2019-09-25 10:35:00,78.75,78.86,78.73,78.81,10985.0,67.6,67.6944,67.5828,67.6515,10985.0
2019-09-25 10:40:00,78.81,78.86,78.74,78.84,11227.0,67.6515,67.6944,67.5914,67.6773,11227.0
2019-09-25 10:45:00,78.84,78.85,78.78,78.81,9855.0,67.6773,67.6858,67.6258,67.6515,9855.0
2019-09-25 10:50:00,78.81,78.95,78.76,78.92,22410.0,67.6515,67.7717,67.6086,67.7459,22410.0
2019-09-25 10:55:00,78.93,78.98,78.89,78.9,17485.0,67.7545,67.7974,67.7202,67.7288,17485.0
2019-09-25 11:00:00,78.91,78.95,78.89,78.94,13353.0,67.7373,67.7717,67.7202,67.7631,13353.0
2019-09-25 11:05:00,78.94,78.95,78.88,78.92,17344.0,67.7631,67.7717,67.7116,67.7459,17344.0
2019-09-25 11:10:00,78.92,78.98,78.87,78.94,18948.0,67.7459,67.7974,67.703,67.7631,18948.0
2019-09-25 11:15:00,78.94,78.95,78.84,78.87,13096.0,67.7631,67.7717,67.6773,67.703,13096.0
2019-09-25 11:20:00,78.86,78.89,78.79,78.8,8042.0,67.6944,67.7202,67.6343,67.6429,8042.0
2019-09-25 11:25:00,78.81,78.82,78.72,78.78,9576.0,67.6515,67.6601,67.5742,67.6258,9576.0
2019-09-25 11:30:00,78.76,78.83,78.75,78.83,6275.0,67.6086,67.6687,67.6,67.6687,6275.0
2019-09-25 11:35:00,78.83,78.86,78.77,78.85,7979.0,67.6687,67.6944,67.6172,67.6858,7979.0
2019-09-25 11:40:00,78.86,78.94,78.85,78.9,9530.0,67.6944,67.7631,67.6858,67.7288,9530.0
2019-09-25 11:45:00,78.91,78.91,78.86,78.87,7744.0,67.7373,67.7373,67.6944,67.703,7744.0
2019-09-25 11:50:00,78.87,78.92,78.86,78.9,9835.0,67.703,67.7459,67.6944,67.7288,9835.0
2019-09-25 11:55:00,78.91,78.99,78.9,78.97,12298.0,67.7373,67.806,67.7288,67.7889,12298.0
2019-09-25 12:00:00,78.96,78.98,78.92,78.98,11873.0,67.7803,67.7974,67.7459,67.7974,11873.0
2019-09-25 12:05:00,78.96,79.0,78.95,78.96,9990.0,67.7803,67.8146,67.7717,67.7803,9990.0
2019-09-25 12:10:00,78.95,78.95,78.91,78.92,7405.0,67.7717,67.7717,67.7373,67.7459,7405.0
2019-09-25 12:15:00,78.92,78.96,78.9,78.96,9108.0,67.7459,67.7803,67.7288,67.7803,9108.0
2019-09-25 12:20:00,78.96,78.98,78.87,78.87,17169.0,67.7803,67.7974,67.703,67.703,17169.0
2019-09-25 12:25:00,78.87,78.93,78.85,78.92,7583.0,67.703,67.7545,67.6858,67.7459,7583.0
2019-09-25 12:30:00,78.91,79.01,78.87,78.87,18496.0,67.7373,67.8232,67.703,67.703,18496.0
2019-09-25 12:35:00,78.87,78.87,78.79,78.81,13490.0,67.703,67.703,67.6343,67.6515,13490.0
2019-09-25 12:40:00,78.81,78.84,78.77,78.81,12178.0,67.6515,67.6773,67.6172,67.6515,12178.0
2019-09-25 12:45:00,78.81,78.83,78.76,78.77,10737.0,67.6515,67.6687,67.6086,67.6172,10737.0
2019-09-25 12:50:00,78.76,78.81,78.74,78.81,9614.0,67.6086,67.6515,67.5914,67.6515,9614.0
2019-09-25 12:55:00,78.81,78.84,78.73,78.77,16036.0,67.6515,67.6773,67.5828,67.6172,16036.0
2019-09-25 13:00:00,78.78,78.81,78.74,78.74,7172.0,67.6258,67.6515,67.5914,67.5914,7172.0
2019-09-25 13:05:00,78.73,78.82,78.72,78.82,9606.0,67.5828,67.6601,67.5742,67.6601,9606.0
2019-09-25 13:10:00,78.82,78.83,78.8,78.83,9869.0,67.6601,67.6687,67.6429,67.6687,9869.0
2019-09-25 13:15:00,78.83,78.84,78.77,78.8,8869.0,67.6687,67.6773,67.6172,67.6429,8869.0
2019-09-25 13:20:00,78.79,78.81,78.78,78.8,8020.0,67.6343,67.6515,67.6258,67.6429,8020.0
2019-09-25 13:25:00,78.79,78.82,78.79,78.82,7131.0,67.6343,67.6601,67.6343,67.6601,7131.0
2019-09-25 13:30:00,78.81,78.82,78.76,78.78,11619.0,67.6515,67.6601,67.6086,67.6258,11619.0
2019-09-25 13:35:00,78.77,78.84,78.76,78.82,7965.0,67.6172,67.6773,67.6086,67.6601,7965.0
2019-09-25 13:40:00,78.82,78.89,78.81,78.86,16797.0,67.6601,67.7202,67.6515,67.6944,16797.0
2019-09-25 13:45:00,78.85,78.86,78.67,78.71,68902.0,67.6858,67.6944,67.5313,67.5657,68902.0
2019-09-25 13:50:00,78.7,78.81,78.7,78.79,12483.0,67.5571,67.6515,67.5571,67.6343,12483.0
2019-09-25 13:55:00,78.82,78.84,78.79,78.83,12132.0,67.6601,67.6773,67.6343,67.6687,12132.0
2019-09-25 14:00:00,78.83,78.88,78.8,78.86,11866.0,67.6687,67.7116,67.6429,67.6944,11866.0
2019-09-25 14:05:00,78.88,78.97,78.85,78.95,15601.0,67.7116,67.7889,67.6858,67.7717,15601.0
2019-09-25 14:10:00,78.95,78.97,78.9,78.91,11589.0,67.7717,67.7889,67.7288,67.7373,11589.0
2019-09-25 14:15:00,78.91,78.91,78.85,78.86,11270.0,67.7373,67.7373,67.6858,67.6944,11270.0
2019-09-25 14:20:00,78.86,78.86,78.77,78.83,17597.0,67.6944,67.6944,67.6172,67.6687,17597.0
2019-09-25 14:25:00,78.82,78.83,78.8,78.82,12878.0,67.6601,67.6687,67.6429,67.6601,12878.0
2019-09-25 14:30:00,78.83,78.83,78.79,78.81,12968.0,67.6687,67.6687,67.6343,67.6515,12968.0
2019-09-25 14:35:00,78.8,78.81,78.77,78.78,24721.0,67.6429,67.6515,67.6172,67.6258,24721.0
2019-09-25 14:40:00,78.78,78.82,78.78,78.81,10598.0,67.6258,67.6601,67.6258,67.6515,10598.0
2019-09-25 14:45:00,78.81,78.84,78.78,78.83,14893.0,67.6515,67.6773,67.6258,67.6687,14893.0
2019-09-25 14:50:00,78.83,78.83,78.78,78.81,8422.0,67.6687,67.6687,67.6258,67.6515,8422.0
2019-09-25 14:55:00,78.8,78.85,78.79,78.8,12196.0,67.6429,67.6858,67.6343,67.6429,12196.0
2019-09-25 15:00:00,78.8,78.8,78.68,78.73,37295.0,67.6429,67.6429,67.5399,67.5828,37295.0
2019-09-25 15:05:00,78.72,78.74,78.71,78.72,17935.0,67.5742,67.5914,67.5657,67.5742,17935.0
2019-09-25 15:10:00,78.72,78.81,78.72,78.81,29694.0,67.5742,67.6515,67.5742,67.6515,29694.0
2019-09-25 15:15:00,78.8,78.83,78.79,78.83,16059.0,67.6429,67.6687,67.6343,67.6687,16059.0
2019-09-25 15:20:00,78.83,78.89,78.83,78.87,22569.0,67.6687,67.7202,67.6687,67.703,22569.0
2019-09-25 15:25:00,78.88,78.9,78.85,78.87,20409.0,67.7116,67.7288,67.6858,67.703,20409.0
2019-09-25 15:30:00,78.87,78.88,78.79,78.8,37937.0,67.703,67.7116,67.6343,67.6429,37937.0
2019-09-25 15:35:00,78.8,78.8,78.74,78.74,23811.0,67.6429,67.6429,67.5914,67.5914,23811.0
2019-09-25 15:40:00,78.73,78.75,78.66,78.67,25057.0,67.5828,67.6,67.5227,67.5313,25057.0
2019-09-25 15:45:00,78.68,78.76,78.65,78.76,27594.0,67.5399,67.6086,67.5142,67.6086,27594.0
2019-09-25 15:50:00,78.75,78.78,78.64,78.7,46250.0,67.6,67.6258,67.5056,67.5571,46250.0
2019-09-25 15:55:00,78.69,78.75,78.64,78.7,116631.0,67.5485,67.6,67.5056,67.5571,116631.0
2019-09-26 09:30:00,78.99,79.0,78.78,78.88,42839.0,67.806,67.8146,67.6258,67.7116,42839.0
2019-09-26 09:35:00,78.92,79.11,78.83,79.05,11241.0,67.7459,67.909,67.6687,67.8575,11241.0
2019-09-26 09:40:00,79.05,79.11,78.79,78.8,7830.0,67.8575,67.909,67.6343,67.6429,7830.0
2019-09-26 09:45:00,78.84,78.86,78.67,78.68,8150.0,67.6773,67.6944,67.5313,67.5399,8150.0
2019-09-26 09:50:00,78.69,78.76,78.64,78.74,7080.0,67.5485,67.6086,67.5056,67.5914,7080.0
2019-09-26 09:55:00,78.76,78.95,78.76,78.93,11900.0,67.6086,67.7717,67.6086,67.7545,11900.0
2019-09-26 10:00:00,78.95,78.98,78.85,78.98,11042.0,67.7717,67.7974,67.6858,67.7974,11042.0
2019-09-26 10:05:00,78.97,78.97,78.76,78.8,4438.0,67.7889,67.7889,67.6086,67.6429,4438.0
2019-09-26 10:10:00,78.8,78.89,78.77,78.87,5112.0,67.6429,67.7202,67.6172,67.703,5112.0
2019-09-26 10:15:00,78.88,78.88,78.77,78.8,5148.0,67.7116,67.7116,67.6172,67.6429,5148.0
2019-09-26 10:20:00,78.78,78.79,78.73,78.78,4165.0,67.6258,67.6343,67.5828,67.6258,4165.0
2019-09-26 10:25:00,78.77,78.8,78.74,78.8,4762.0,67.6172,67.6429,67.5914,67.6429,4762.0
2019-09-26 10:30:00,78.82,78.9,78.81,78.82,4795.0,67.6601,67.7288,67.6515,67.6601,4795.0
2019-09-26 10:35:00,78.81,78.96,78.8,78.96,5601.0,67.6515,67.7803,67.6429,67.7803,5601.0
2019-09-26 10:40:00,78.94,78.97,78.93,78.95,3092.0,67.7631,67.7889,67.7545,67.7717,3092.0
2019-09-26 10:45:00,78.94,78.96,78.86,78.93,13706.0,67.7631,67.7803,67.6944,67.7545,13706.0
2019-09-26 10:50:00,78.94,79.0,78.92,78.99,9035.0,67.7631,67.8146,67.7459,67.806,9035.0
2019-09-26 10:55:00,78.99,79.06,78.96,79.05,12103.0,67.806,67.8661,67.7803,67.8575,12103.0
2019-09-26 11:00:00,79.05,79.14,79.03,79.13,23569.0,67.8575,67.9348,67.8404,67.9262,23569.0
2019-09-26 11:05:00,79.13,79.14,79.08,79.13,11461.0,67.9262,67.9348,67.8833,67.9262,11461.0
2019-09-26 11:10:00,79.14,79.18,79.13,79.17,11323.0,67.9348,67.9691,67.9262,67.9605,11323.0
2019-09-26 11:15:00,79.17,79.18,79.07,79.12,14984.0,67.9605,67.9691,67.8747,67.9176,14984.0
2019-09-26 11:20:00,79.12,79.25,79.1,79.21,12835.0,67.9176,68.0292,67.9004,67.9949,12835.0
2019-09-26 11:25:00,79.21,79.34,79.2,79.34,16401.0,67.9949,68.1065,67.9863,68.1065,16401.0
2019-09-26 11:30:00,79.34,79.41,79.33,79.4,23861.0,68.1065,68.1666,68.0979,68.158,23861.0
2019-09-26 11:35:00,79.41,79.41,79.3,79.31,10815.0,68.1666,68.1666,68.0721,68.0807,10815.0
2019-09-26 11:40:00,79.31,79.33,79.27,79.27,8443.0,68.0807,68.0979,68.0464,68.0464,8443.0
2019-09-26 11:45:00,79.26,79.27,79.16,79.18,11511.0,68.0378,68.0464,67.9519,67.9691,11511.0
2019-09-26 11:50:00,79.17,79.18,79.11,79.14,7527.0,67.9605,67.9691,67.909,67.9348,7527.0
2019-09-26 11:55:00,79.13,79.14,79.09,79.1,6888.0,67.9262,67.9348,67.8919,67.9004,6888.0
2019-09-26 12:00:00,79.09,79.14,79.07,79.13,4355.0,67.8919,67.9348,67.8747,67.9262,4355.0
2019-09-26 12:05:00,79.14,79.19,79.14,79.18,7801.0,67.9348,67.9777,67.9348,67.9691,7801.0
2019-09-26 12:10:00,79.18,79.18,79.13,79.14,5171.0,67.9691,67.9691,67.9262,67.9348,5171.0
2019-09-26 12:15:00,79.14,79.25,79.13,79.22,5249.0,67.9348,68.0292,67.9262,68.0035,5249.0
2019-09-26 12:20:00,79.23,79.23,79.16,79.16,11259.0,68.012,68.012,67.9519,67.9519,11259.0
2019-09-26 12:25:00,79.15,79.23,79.12,79.19,9502.0,67.9434,68.012,67.9176,67.9777,9502.0
2019-09-26 12:30:00,79.19,79.25,79.19,79.2,9208.0,67.9777,68.0292,67.9777,67.9863,9208.0
2019-09-26 12:35:00,79.21,79.31,79.18,79.31,9654.0,67.9949,68.0807,67.9691,68.0807,9654.0
2019-09-26 12:40:00,79.29,79.3,79.25,79.28,7668.0,68.0635,68.0721,68.0292,68.055,7668.0
2019-09-26 12:45:00,79.26,79.27,79.17,79.17,6130.0,68.0378,68.0464,67.9605,67.9605,6130.0
2019-09-26 12:50:00,79.16,79.16,79.01,79.01,11491.0,67.9519,67.9519,67.8232,67.8232,11491.0
2019-09-26 12:55:00,79.02,79.02,78.92,78.95,11496.0,67.8318,67.8318,67.7459,67.7717,11496.0
2019-09-26 13:00:00,78.95,79.01,78.93,79.01,4649.0,67.7717,67.8232,67.7545,67.8232,4649.0
2019-09-26 13:05:00,79.02,79.06,78.96,78.96,35923.0,67.8318,67.8661,67.7803,67.7803,35923.0
2019-09-26 13:10:00,78.96,78.96,78.63,78.65,31685.0,67.7803,67.7803,67.497,67.5142,31685.0
2019-09-26 13:15:00,78.65,78.68,78.58,78.61,25922.0,67.5142,67.5399,67.4541,67.4798,25922.0
2019-09-26 13:20:00,78.62,78.68,78.62,78.67,9088.0,67.4884,67.5399,67.4884,67.5313,9088.0
2019-09-26 13:25:00,78.65,78.73,78.65,78.72,6309.0,67.5142,67.5828,67.5142,67.5742,6309.0
2019-09-26 13:30:00,78.71,78.76,78.68,78.68,11372.0,67.5657,67.6086,67.5399,67.5399,11372.0
2019-09-26 13:35:00,78.68,78.7,78.64,78.67,15783.0,67.5399,67.5571,67.5056,67.5313,15783.0
2019-09-26 13:40:00,78.67,78.71,78.64,78.69,9525.0,67.5313,67.5657,67.5056,67.5485,9525.0
2019-09-26 13:45:00,78.69,78.73,78.69,78.7,7070.0,67.5485,67.5828,67.5485,67.5571,7070.0
2019-09-26 13:50:00,78.69,78.71,78.67,78.71,11253.0,67.5485,67.5657,67.5313,67.5657,11253.0
2019-09-26 13:55:00,78.7,78.8,78.7,78.8,8840.0,67.5571,67.6429,67.5571,67.6429,8840.0
2019-09-26 14:00:00,78.8,78.95,78.8,78.93,13535.0,67.6429,67.7717,67.6429,67.7545,13535.0
2019-09-26 14:05:00,78.95,79.05,78.94,79.05,14765.0,67.7717,67.8575,67.7631,67.8575,14765.0
2019-09-26 14:10:00,79.04,79.08,79.0,79.05,23232.0,67.8489,67.8833,67.8146,67.8575,23232.0
2019-09-26 14:15:00,79.05,79.06,78.96,78.99,17700.0,67.8575,67.8661,67.7803,67.806,17700.0
2019-09-26 14:20:00,79.0,79.02,78.97,79.0,8814.0,67.8146,67.8318,67.7889,67.8146,8814.0
2019-09-26 14:25:00,79.0,79.01,78.95,78.96,11713.0,67.8146,67.8232,67.7717,67.7803,11713.0
2019-09-26 14:30:00,78.95,78.96,78.91,78.95,13628.0,67.7717,67.7803,67.7373,67.7717,13628.0
2019-09-26 14:35:00,78.96,78.96,78.92,78.92,8579.0,67.7803,67.7803,67.7459,67.7459,8579.0
2019-09-26 14:40:00,78.92,79.03,78.92,79.02,11774.0,67.7459,67.8404,67.7459,67.8318,11774.0
2019-09-26 14:45:00,79.02,79.05,78.98,79.04,19239.0,67.8318,67.8575,67.7974,67.8489,19239.0
2019-09-26 14:50:00,79.04,79.05,78.96,78.98,10344.0,67.8489,67.8575,67.7803,67.7974,10344.0
2019-09-26 14:55:00,78.98,78.98,78.88,78.91,9553.0,67.7974,67.7974,67.7116,67.7373,9553.0
2019-09-26 15:00:00,78.91,78.94,78.85,78.85,10356.0,67.7373,67.7631,67.6858,67.6858,10356.0
2019-09-26 15:05:00,78.85,78.85,78.75,78.79,15546.0,67.6858,67.6858,67.6,67.6343,15546.0
2019-09-26 15:10:00,78.78,78.87,78.77,78.87,14399.0,67.6258,67.703,67.6172,67.703,14399.0
2019-09-26 15:15:00,78.89,78.95,78.89,78.95,14586.0,67.7202,67.7717,67.7202,67.7717,14586.0
2019-09-26 15:20:00,78.95,78.97,78.9,78.91,14756.0,67.7717,67.7889,67.7288,67.7373,14756.0
2019-09-26 15:25:00,78.92,78.99,78.89,78.97,19010.0,67.7459,67.806,67.7202,67.7889,19010.0
2019-09-26 15:30:00,78.97,78.98,78.91,78.91,21099.0,67.7889,67.7974,67.7373,67.7373,21099.0
2019-09-26 15:35:00,78.91,78.92,78.8,78.81,17546.0,67.7373,67.7459,67.6429,67.6515,17546.0
2019-09-26 15:40:00,78.8,78.82,78.71,78.73,19769.0,67.6429,67.6601,67.5657,67.5828,19769.0
2019-09-26 15:45:00,78.73,78.76,78.69,78.74,15735.0,67.5828,67.6086,67.5485,67.5914,15735.0
2019-09-26 15:50:00,78.72,78.78,78.71,78.75,30913.0,67.5742,67.6258,67.5657,67.6,30913.0
2019-09-26 15:55:00,78.75,78.82,78.68,78.8,81556.0,67.6,67.6601,67.5399,67.6429,81556.0
2019-09-27 09:30:00,78.99,78.99,78.46,78.46,31677.0,67.806,67.806,67.3511,67.3511,31677.0
2019-09-27 09:35:00,78.46,78.58,78.3,78.35,16252.0,67.3511,67.4541,67.2137,67.2566,16252.0
2019-09-27 09:40:00,78.32,78.36,78.19,78.31,17635.0,67.2309,67.2652,67.1193,67.2223,17635.0
2019-09-27 09:45:00,78.37,78.46,78.33,78.46,15576.0,67.2738,67.3511,67.2395,67.3511,15576.0
2019-09-27 09:50:00,78.46,78.55,78.4,78.52,13174.0,67.3511,67.4283,67.2996,67.4026,13174.0
2019-09-27 09:55:00,78.53,78.58,78.41,78.43,17279.0,67.4111,67.4541,67.3081,67.3253,17279.0
2019-09-27 10:00:00,78.43,78.47,78.18,78.38,32853.0,67.3253,67.3596,67.1107,67.2824,32853.0
2019-09-27 10:05:00,78.36,78.54,78.35,78.5,16575.0,67.2652,67.4197,67.2566,67.3854,16575.0
2019-09-27 10:10:00,78.5,78.51,78.35,78.5,13755.0,67.3854,67.394,67.2566,67.3854,13755.0
2019-09-27 10:15:00,78.52,78.57,78.43,78.57,8785.0,67.4026,67.4455,67.3253,67.4455,8785.0
2019-09-27 10:20:00,78.56,78.61,78.46,78.6,10598.0,67.4369,67.4798,67.3511,67.4712,10598.0
2019-09-27 10:25:00,78.6,78.83,78.6,78.75,7009.0,67.4712,67.6687,67.4712,67.6,7009.0
2019-09-27 10:30:00,78.78,78.79,78.69,78.73,8581.0,67.6258,67.6343,67.5485,67.5828,8581.0
2019-09-27 10:35:00,78.73,78.76,78.68,78.76,7554.0,67.5828,67.6086,67.5399,67.6086,7554.0
2019-09-27 10:40:00,78.77,78.83,78.72,78.83,9411.0,67.6172,67.6687,67.5742,67.6687,9411.0
2019-09-27 10:45:00,78.85,78.97,78.83,78.97,10066.0,67.6858,67.7889,67.6687,67.7889,10066.0
2019-09-27 10:50:00,78.97,78.99,78.92,78.96,10944.0,67.7889,67.806,67.7459,67.7803,10944.0
2019-09-27 10:55:00,78.95,79.02,78.92,79.01,8712.0,67.7717,67.8318,67.7459,67.8232,8712.0
2019-09-27 11:00:00,78.99,79.05,78.95,78.96,13174.0,67.806,67.8575,67.7717,67.7803,13174.0
2019-09-27 11:05:00,78.98,78.98,78.94,78.96,4959.0,67.7974,67.7974,67.7631,67.7803,4959.0
2019-09-27 11:10:00,78.97,79.03,78.96,79.03,12826.0,67.7889,67.8404,67.7803,67.8404,12826.0
2019-09-27 11:15:00,79.04,79.05,78.92,78.96,18186.0,67.8489,67.8575,67.7459,67.7803,18186.0
2019-09-27 11:20:00,78.95,79.05,78.93,79.05,6290.0,67.7717,67.8575,67.7545,67.8575,6290.0
2019-09-27 11:25:00,79.04,79.09,78.99,79.02,10159.0,67.8489,67.8919,67.806,67.8318,10159.0
2019-09-27 11:30:00,79.01,79.05,79.0,79.05,10115.0,67.8232,67.8575,67.8146,67.8575,10115.0
2019-09-27 11:35:00,79.06,79.07,78.66,78.82,17089.0,67.8661,67.8747,67.5227,67.6601,17089.0
2019-09-27 11:40:00,78.83,78.85,78.73,78.73,9235.0,67.6687,67.6858,67.5828,67.5828,9235.0
2019-09-27 11:45:00,78.72,78.85,78.72,78.81,5165.0,67.5742,67.6858,67.5742,67.6515,5165.0
2019-09-27 11:50:00,78.81,78.9,78.78,78.9,5162.0,67.6515,67.7288,67.6258,67.7288,5162.0
2019-09-27 11:55:00,78.91,78.99,78.89,78.96,15419.0,67.7373,67.806,67.7202,67.7803,15419.0
2019-09-27 12:00:00,78.97,79.0,78.91,78.95,7873.0,67.7889,67.8146,67.7373,67.7717,7873.0
2019-09-27 12:05:00,78.96,78.98,78.91,78.93,4428.0,67.7803,67.7974,67.7373,67.7545,4428.0
2019-09-27 12:10:00,78.95,78.99,78.9,78.93,8837.0,67.7717,67.806,67.7288,67.7545,8837.0
2019-09-27 12:15:00,78.93,78.95,78.85,78.87,7656.0,67.7545,67.7717,67.6858,67.703,7656.0
2019-09-27 12:20:00,78.85,78.9,78.84,78.88,5759.0,67.6858,67.7288,67.6773,67.7116,5759.0
2019-09-27 12:25:00,78.88,78.95,78.87,78.91,5877.0,67.7116,67.7717,67.703,67.7373,5877.0
2019-09-27 12:30:00,78.89,78.92,78.86,78.89,7900.0,67.7202,67.7459,67.6944,67.7202,7900.0
2019-09-27 12:35:00,78.88,78.89,78.82,78.86,5704.0,67.7116,67.7202,67.6601,67.6944,5704.0
2019-09-27 12:40:00,78.86,78.86,78.75,78.75,9185.0,67.6944,67.6944,67.6,67.6,9185.0
2019-09-27 12:45:00,78.75,78.77,78.71,78.73,5174.0,67.6,67.6172,67.5657,67.5828,5174.0
2019-09-27 12:50:00,78.71,78.77,78.68,78.7,7934.0,67.5657,67.6172,67.5399,67.5571,7934.0
2019-09-27 12:55:00,78.72,78.73,78.61,78.62,8636.0,67.5742,67.5828,67.4798,67.4884,8636.0
2019-09-27 13:00:00,78.6,78.71,78.58,78.69,7462.0,67.4712,67.5657,67.4541,67.5485,7462.0
2019-09-27 13:05:00,78.69,78.77,78.65,78.77,10120.0,67.5485,67.6172,67.5142,67.6172,10120.0
2019-09-27 13:10:00,78.76,78.76,78.71,78.72,6560.0,67.6086,67.6086,67.5657,67.5742,6560.0
2019-09-27 13:15:00,78.7,78.71,78.67,78.7,4750.0,67.5571,67.5657,67.5313,67.5571,4750.0
2019-09-27 13:20:00,78.72,78.72,78.64,78.67,7114.0,67.5742,67.5742,67.5056,67.5313,7114.0
2019-09-27 13:25:00,78.66,78.75,78.65,78.74,7157.0,67.5227,67.6,67.5142,67.5914,7157.0
2019-09-27 13:30:00,78.73,78.73,78.66,78.7,8938.0,67.5828,67.5828,67.5227,67.5571,8938.0
2019-09-27 13:35:00,78.69,78.74,78.67,78.72,10232.0,67.5485,67.5914,67.5313,67.5742,10232.0
2019-09-27 13:40:00,78.72,78.79,78.72,78.74,6535.0,67.5742,67.6343,67.5742,67.5914,6535.0
2019-09-27 13:45:00,78.72,78.72,78.67,78.7,6052.0,67.5742,67.5742,67.5313,67.5571,6052.0
2019-09-27 13:50:00,78.7,78.7,78.63,78.68,10029.0,67.5571,67.5571,67.497,67.5399,10029.0
2019-09-27 13:55:00,78.7,78.7,78.66,78.67,8659.0,67.5571,67.5571,67.5227,67.5313,8659.0
2019-09-27 14:00:00,78.68,78.72,78.64,78.68,8356.0,67.5399,67.5742,67.5056,67.5399,8356.0
2019-09-27 14:05:00,78.67,78.68,78.62,78.64,9949.0,67.5313,67.5399,67.4884,67.5056,9949.0
2019-09-27 14:10:00,78.63,78.64,78.57,78.58,8863.0,67.497,67.5056,67.4455,67.4541,8863.0
2019-09-27 14:15:00,78.58,78.58,78.51,78.53,5189.0,67.4541,67.4541,67.394,67.4111,5189.0
2019-09-27 14:20:00,78.55,78.62,78.55,78.57,7616.0,67.4283,67.4884,67.4283,67.4455,7616.0
2019-09-27 14:25:00,78.58,78.62,78.54,78.58,7964.0,67.4541,67.4884,67.4197,67.4541,7964.0
2019-09-27 14:30:00,78.57,78.58,78.52,78.52,9106.0,67.4455,67.4541,67.4026,67.4026,9106.0
2019-09-27 14:35:00,78.54,78.55,78.47,78.5,8566.0,67.4197,67.4283,67.3596,67.3854,8566.0
2019-09-27 14:40:00,78.5,78.54,78.5,78.52,4392.0,67.3854,67.4197,67.3854,67.4026,4392.0
2019-09-27 14:45:00,78.52,78.52,78.47,78.48,6977.0,67.4026,67.4026,67.3596,67.3682,6977.0
2019-09-27 14:50:00,78.46,78.46,78.39,78.44,8453.0,67.3511,67.3511,67.291,67.3339,8453.0
2019-09-27 14:55:00,78.45,78.5,78.45,78.48,9168.0,67.3425,67.3854,67.3425,67.3682,9168.0
2019-09-27 15:00:00,78.48,78.6,78.48,78.6,14483.0,67.3682,67.4712,67.3682,67.4712,14483.0
2019-09-27 15:05:00,78.58,78.6,78.55,78.58,12838.0,67.4541,67.4712,67.4283,67.4541,12838.0
2019-09-27 15:10:00,78.59,78.6,78.5,78.53,11285.0,67.4627,67.4712,67.3854,67.4111,11285.0
2019-09-27 15:15:00,78.52,78.63,78.5,78.61,15355.0,67.4026,67.497,67.3854,67.4798,15355.0
2019-09-27 15:20:00,78.62,78.67,78.61,78.67,14514.0,67.4884,67.5313,67.4798,67.5313,14514.0
2019-09-27 15:25:00,78.67,78.67,78.55,78.56,19065.0,67.5313,67.5313,67.4283,67.4369,19065.0
2019-09-27 15:30:00,78.56,78.64,78.53,78.63,21293.0,67.4369,67.5056,67.4111,67.497,21293.0
2019-09-27 15:35:00,78.64,78.71,78.62,78.7,26212.0,67.5056,67.5657,67.4884,67.5571,26212.0
2019-09-27 15:40:00,78.7,78.83,78.69,78.75,26361.0,67.5571,67.6687,67.5485,67.6,26361.0
2019-09-27 15:45:00,78.74,78.77,78.64,78.77,39849.0,67.5914,67.6172,67.5056,67.6172,39849.0
2019-09-27 15:50:00,78.77,78.89,78.77,78.86,47001.0,67.6172,67.7202,67.6172,67.6944,47001.0
2019-09-27 15:55:00,78.85,78.9,78.74,78.89,74244.0,67.6858,67.7288,67.5914,67.7202,74244.0
2019-09-30 09:30:00,79.07,79.08,78.78,79.0,32512.0,67.8747,67.8833,67.6258,67.8146,32512.0
2019-09-30 09:35:00,79.0,79.05,78.9,78.99,16879.0,67.8146,67.8575,67.7288,67.806,16879.0
2019-09-30 09:40:00,78.99,79.05,78.89,78.98,19186.0,67.806,67.8575,67.7202,67.7974,19186.0
2019-09-30 09:45:00,79.02,79.16,78.94,79.16,11940.0,67.8318,67.9519,67.7631,67.9519,11940.0
2019-09-30 09:50:00,79.15,79.22,79.06,79.18,9982.0,67.9434,68.0035,67.8661,67.9691,9982.0
2019-09-30 09:55:00,79.18,79.25,79.1,79.11,9290.0,67.9691,68.0292,67.9004,67.909,9290.0
2019-09-30 10:00:00,79.1,79.12,79.03,79.08,12215.0,67.9004,67.9176,67.8404,67.8833,12215.0
2019-09-30 10:05:00,79.07,79.1,79.05,79.07,7189.0,67.8747,67.9004,67.8575,67.8747,7189.0
2019-09-30 10:10:00,79.06,79.13,79.02,79.13,10559.0,67.8661,67.9262,67.8318,67.9262,10559.0
2019-09-30 10:15:00,79.14,79.16,78.99,78.99,9461.0,67.9348,67.9519,67.806,67.806,9461.0
2019-09-30 10:20:00,78.98,79.02,78.86,78.9,11995.0,67.7974,67.8318,67.6944,67.7288,11995.0
2019-09-30 10:25:00,78.9,78.98,78.89,78.95,15057.0,67.7288,67.7974,67.7202,67.7717,15057.0
2019-09-30 10:30:00,78.97,79.03,78.95,79.02,8524.0,67.7889,67.8404,67.7717,67.8318,8524.0
2019-09-30 10:35:00,79.02,79.06,78.99,79.06,7906.0,67.8318,67.8661,67.806,67.8661,7906.0
2019-09-30 10:40:00,79.06,79.16,79.05,79.13,8232.0,67.8661,67.9519,67.8575,67.9262,8232.0
2019-09-30 10:45:00,79.13,79.13,78.99,78.99,11148.0,67.9262,67.9262,67.806,67.806,11148.0
2019-09-30 10:50:00,79.0,79.11,79.0,79.11,10842.0,67.8146,67.909,67.8146,67.909,10842.0
2019-09-30 10:55:00,79.1,79.11,79.02,79.04,9050.0,67.9004,67.909,67.8318,67.8489,9050.0
2019-09-30 11:00:00,79.03,79.21,79.03,79.21,11242.0,67.8404,67.9949,67.8404,67.9949,11242.0
2019-09-30 11:05:00,79.19,79.27,79.19,79.27,10035.0,67.9777,68.0464,67.9777,68.0464,10035.0
2019-09-30 11:10:00,79.27,79.29,79.22,79.23,6400.0,68.0464,68.0635,68.0035,68.012,6400.0
2019-09-30 11:15:00,79.22,79.25,79.21,79.23,8156.0,68.0035,68.0292,67.9949,68.012,8156.0
2019-09-30 11:20:00,79.24,79.26,79.2,79.21,6082.0,68.0206,68.0378,67.9863,67.9949,6082.0
2019-09-30 11:25:00,79.22,79.29,79.2,79.29,9600.0,68.0035,68.0635,67.9863,68.0635,9600.0
2019-09-30 11:30:00,79.29,79.32,79.26,79.27,5952.0,68.0635,68.0893,68.0378,68.0464,5952.0
2019-09-30 11:35:00,79.26,79.31,79.26,79.28,8494.0,68.0378,68.0807,68.0378,68.055,8494.0
2019-09-30 11:40:00,79.28,79.34,79.27,79.29,7349.0,68.055,68.1065,68.0464,68.0635,7349.0
2019-09-30 11:45:00,79.28,79.34,79.28,79.28,7080.0,68.055,68.1065,68.055,68.055,7080.0
2019-09-30 11:50:00,79.27,79.31,79.27,79.28,5055.0,68.0464,68.0807,68.0464,68.055,5055.0
2019-09-30 11:55:00,79.27,79.35,79.27,79.34,8427.0,68.0464,68.115,68.0464,68.1065,8427.0
2019-09-30 12:00:00,79.34,79.39,79.33,79.39,7520.0,68.1065,68.1494,68.0979,68.1494,7520.0
2019-09-30 12:05:00,79.39,79.39,79.35,79.36,16521.0,68.1494,68.1494,68.115,68.1236,16521.0
2019-09-30 12:10:00,79.36,79.43,79.36,79.43,11619.0,68.1236,68.1837,68.1236,68.1837,11619.0
2019-09-30 12:15:00,79.44,79.45,79.41,79.43,5311.0,68.1923,68.2009,68.1666,68.1837,5311.0
2019-09-30 12:20:00,79.42,79.48,79.41,79.48,7891.0,68.1751,68.2266,68.1666,68.2266,7891.0
2019-09-30 12:25:00,79.47,79.51,79.44,79.46,17006.0,68.2181,68.2524,68.1923,68.2095,17006.0
2019-09-30 12:30:00,79.44,79.47,79.42,79.44,8190.0,68.1923,68.2181,68.1751,68.1923,8190.0
2019-09-30 12:35:00,79.44,79.45,79.4,79.41,7650.0,68.1923,68.2009,68.158,68.1666,7650.0
2019-09-30 12:40:00,79.41,79.42,79.39,79.4,9276.0,68.1666,68.1751,68.1494,68.158,9276.0
2019-09-30 12:45:00,79.39,79.43,79.35,79.35,10437.0,68.1494,68.1837,68.115,68.115,10437.0
2019-09-30 12:50:00,79.35,79.37,79.33,79.36,10549.0,68.115,68.1322,68.0979,68.1236,10549.0
2019-09-30 12:55:00,79.36,79.4,79.35,79.39,5096.0,68.1236,68.158,68.115,68.1494,5096.0
2019-09-30 13:00:00,79.39,79.41,79.36,79.37,6709.0,68.1494,68.1666,68.1236,68.1322,6709.0
2019-09-30 13:05:00,79.37,79.37,79.34,79.35,5298.0,68.1322,68.1322,68.1065,68.115,5298.0
2019-09-30 13:10:00,79.33,79.35,79.29,79.34,8223.0,68.0979,68.115,68.0635,68.1065,8223.0
2019-09-30 13:15:00,79.34,79.36,79.33,79.35,6004.0,68.1065,68.1236,68.0979,68.115,6004.0
2019-09-30 13:20:00,79.34,79.42,79.34,79.37,6559.0,68.1065,68.1751,68.1065,68.1322,6559.0
2019-09-30 13:25:00,79.39,79.4,79.35,79.38,4422.0,68.1494,68.158,68.115,68.1408,4422.0
2019-09-30 13:30:00,79.38,79.4,79.38,79.39,6355.0,68.1408,68.158,68.1408,68.1494,6355.0
2019-09-30 13:35:00,79.39,79.39,79.32,79.39,6890.0,68.1494,68.1494,68.0893,68.1494,6890.0
2019-09-30 13:40:00,79.39,79.4,79.36,79.38,5842.0,68.1494,68.158,68.1236,68.1408,5842.0
2019-09-30 13:45:00,79.37,79.4,79.33,79.39,7955.0,68.1322,68.158,68.0979,68.1494,7955.0
2019-09-30 13:50:00,79.4,79.4,79.29,79.29,5960.0,68.158,68.158,68.0635,68.0635,5960.0
2019-09-30 13:55:00,79.29,79.3,79.22,79.23,6771.0,68.0635,68.0721,68.0035,68.012,6771.0
2019-09-30 14:00:00,79.24,79.25,79.19,79.2,5241.0,68.0206,68.0292,67.9777,67.9863,5241.0
2019-09-30 14:05:00,79.19,79.24,79.18,79.23,9492.0,67.9777,68.0206,67.9691,68.012,9492.0
2019-09-30 14:10:00,79.24,79.25,79.2,79.23,6628.0,68.0206,68.0292,67.9863,68.012,6628.0
2019-09-30 14:15:00,79.24,79.3,79.24,79.29,8313.0,68.0206,68.0721,68.0206,68.0635,8313.0
2019-09-30 14:20:00,79.3,79.32,79.28,79.32,5295.0,68.0721,68.0893,68.055,68.0893,5295.0
2019-09-30 14:25:00,79.32,79.39,79.31,79.39,6347.0,68.0893,68.1494,68.0807,68.1494,6347.0
2019-09-30 14:30:00,79.39,79.39,79.36,79.37,6435.0,68.1494,68.1494,68.1236,68.1322,6435.0
2019-09-30 14:35:00,79.37,79.39,79.35,79.35,5214.0,68.1322,68.1494,68.115,68.115,5214.0
2019-09-30 14:40:00,79.35,79.37,79.31,79.35,5012.0,68.115,68.1322,68.0807,68.115,5012.0
2019-09-30 14:45:00,79.34,79.37,79.29,79.29,8363.0,68.1065,68.1322,68.0635,68.0635,8363.0
2019-09-30 14:50:00,79.3,79.35,79.29,79.34,5750.0,68.0721,68.115,68.0635,68.1065,5750.0
2019-09-30 14:55:00,79.34,79.36,79.33,79.35,12589.0,68.1065,68.1236,68.0979,68.115,12589.0
2019-09-30 15:00:00,79.36,79.53,79.35,79.47,31394.0,68.1236,68.2696,68.115,68.2181,31394.0
2019-09-30 15:05:00,79.46,79.48,79.43,79.47,11455.0,68.2095,68.2266,68.1837,68.2181,11455.0
2019-09-30 15:10:00,79.45,79.45,79.4,79.43,7925.0,68.2009,68.2009,68.158,68.1837,7925.0
2019-09-30 15:15:00,79.42,79.48,79.42,79.48,10765.0,68.1751,68.2266,68.1751,68.2266,10765.0
2019-09-30 15:20:00,79.48,79.51,79.48,79.5,11206.0,68.2266,68.2524,68.2266,68.2438,11206.0
2019-09-30 15:25:00,79.49,79.49,79.41,79.43,15725.0,68.2352,68.2352,68.1666,68.1837,15725.0
2019-09-30 15:30:00,79.44,79.44,79.34,79.36,26009.0,68.1923,68.1923,68.1065,68.1236,26009.0
2019-09-30 15:35:00,79.36,79.39,79.34,79.39,30564.0,68.1236,68.1494,68.1065,68.1494,30564.0
2019-09-30 15:40:00,79.38,79.4,79.35,79.4,18525.0,68.1408,68.158,68.115,68.158,18525.0
2019-09-30 15:45:00,79.4,79.45,79.26,79.33,40252.0,68.158,68.2009,68.0378,68.0979,40252.0
2019-09-30 15:50:00,79.32,79.49,79.31,79.36,41516.0,68.0893,68.2352,68.0807,68.1236,41516.0
2019-09-30 15:55:00,79.37,79.45,79.35,79.36,119537.0,68.1322,68.2009,68.115,68.1236,119537.0
2019-10-01 09:30:00,79.56,79.74,79.37,79.64,50241.0,68.2953,68.4498,68.1322,68.364,50241.0
2019-10-01 09:35:00,79.63,79.72,79.53,79.53,21515.0,68.3554,68.4327,68.2696,68.2696,21515.0
2019-10-01 09:40:00,79.57,79.73,79.44,79.46,40420.0,68.3039,68.4412,68.1923,68.2095,40420.0
2019-10-01 09:45:00,79.47,79.48,79.26,79.28,14453.0,68.2181,68.2266,68.0378,68.055,14453.0
2019-10-01 09:50:00,79.28,79.31,79.01,79.01,21925.0,68.055,68.0807,67.8232,67.8232,21925.0
2019-10-01 09:55:00,78.99,79.05,78.81,78.81,33829.0,67.806,67.8575,67.6515,67.6515,33829.0
2019-10-01 10:00:00,78.89,79.02,78.8,79.0,22928.0,67.7202,67.8318,67.6429,67.8146,22928.0
2019-10-01 10:05:00,78.99,79.03,78.92,78.92,9423.0,67.806,67.8404,67.7459,67.7459,9423.0
2019-10-01 10:10:00,78.94,79.06,78.9,79.0,9346.0,67.7631,67.8661,67.7288,67.8146,9346.0
2019-10-01 10:15:00,78.99,79.07,78.97,79.05,5204.0,67.806,67.8747,67.7889,67.8575,5204.0
2019-10-01 10:20:00,79.04,79.14,78.99,79.13,8865.0,67.8489,67.9348,67.806,67.9262,8865.0
2019-10-01 10:25:00,79.13,79.19,79.13,79.19,3835.0,67.9262,67.9777,67.9262,67.9777,3835.0
2019-10-01 10:30:00,79.22,79.31,79.21,79.3,6770.0,68.0035,68.0807,67.9949,68.0721,6770.0
2019-10-01 10:35:00,79.3,79.4,79.26,79.4,5381.0,68.0721,68.158,68.0378,68.158,5381.0
2019-10-01 10:40:00,79.38,79.43,79.36,79.42,6047.0,68.1408,68.1837,68.1236,68.1751,6047.0
2019-10-01 10:45:00,79.41,79.54,79.41,79.51,7361.0,68.1666,68.2781,68.1666,68.2524,7361.0
2019-10-01 10:50:00,79.48,79.58,79.48,79.56,7304.0,68.2266,68.3125,68.2266,68.2953,7304.0
2019-10-01 10:55:00,79.57,79.67,79.53,79.58,38830.0,68.3039,68.3897,68.2696,68.3125,38830.0
2019-10-01 11:00:00,79.58,79.58,79.37,79.43,25291.0,68.3125,68.3125,68.1322,68.1837,25291.0
2019-10-01 11:05:00,79.42,79.45,79.32,79.45,16486.0,68.1751,68.2009,68.0893,68.2009,16486.0
2019-10-01 11:10:00,79.46,79.51,79.43,79.48,40246.0,68.2095,68.2524,68.1837,68.2266,40246.0
2019-10-01 11:15:00,79.48,79.56,79.44,79.55,16843.0,68.2266,68.2953,68.1923,68.2867,16843.0
2019-10-01 11:20:00,79.54,79.62,79.53,79.61,19999.0,68.2781,68.3468,68.2696,68.3382,19999.0
2019-10-01 11:25:00,79.62,79.66,79.58,79.65,12800.0,68.3468,68.3812,68.3125,68.3726,12800.0
2019-10-01 11:30:00,79.65,79.67,79.57,79.57,23246.0,68.3726,68.3897,68.3039,68.3039,23246.0
2019-10-01 11:35:00,79.54,79.65,79.54,79.62,10293.0,68.2781,68.3726,68.2781,68.3468,10293.0
2019-10-01 11:40:00,79.61,79.62,79.52,79.59,8198.0,68.3382,68.3468,68.261,68.3211,8198.0
2019-10-01 11:45:00,79.59,79.63,79.52,79.54,11039.0,68.3211,68.3554,68.261,68.2781,11039.0
2019-10-01 11:50:00,79.53,79.57,79.5,79.51,6182.0,68.2696,68.3039,68.2438,68.2524,6182.0
2019-10-01 11:55:00,79.51,79.56,79.5,79.56,4996.0,68.2524,68.2953,68.2438,68.2953,4996.0
2019-10-01 12:00:00,79.55,79.55,79.45,79.47,7433.0,68.2867,68.2867,68.2009,68.2181,7433.0
2019-10-01 12:05:00,79.48,79.49,79.46,79.48,7001.0,68.2266,68.2352,68.2095,68.2266,7001.0
2019-10-01 12:10:00,79.48,79.52,79.47,79.52,11675.0,68.2266,68.261,68.2181,68.261,11675.0
2019-10-01 12:15:00,79.52,79.56,79.4,79.41,17427.0,68.261,68.2953,68.158,68.1666,17427.0
2019-10-01 12:20:00,79.4,79.43,79.36,79.36,5458.0,68.158,68.1837,68.1236,68.1236,5458.0
2019-10-01 12:25:00,79.35,79.45,79.35,79.45,13663.0,68.115,68.2009,68.115,68.2009,13663.0
2019-10-01 12:30:00,79.46,79.47,79.37,79.37,8671.0,68.2095,68.2181,68.1322,68.1322,8671.0
2019-10-01 12:35:00,79.38,79.46,79.37,79.45,12070.0,68.1408,68.2095,68.1322,68.2009,12070.0
2019-10-01 12:40:00,79.45,79.57,79.44,79.53,7805.0,68.2009,68.3039,68.1923,68.2696,7805.0
2019-10-01 12:45:00,79.55,79.55,79.48,79.49,5338.0,68.2867,68.2867,68.2266,68.2352,5338.0
2019-10-01 12:50:00,79.48,79.5,79.47,79.5,5317.0,68.2266,68.2438,68.2181,68.2438,5317.0
2019-10-01 12:55:00,79.5,79.51,79.46,79.48,13952.0,68.2438,68.2524,68.2095,68.2266,13952.0
2019-10-01 13:00:00,79.48,79.48,79.31,79.38,47407.0,68.2266,68.2266,68.0807,68.1408,47407.0
2019-10-01 13:05:00,79.37,79.37,79.24,79.24,17078.0,68.1322,68.1322,68.0206,68.0206,17078.0
2019-10-01 13:10:00,79.23,79.27,79.22,79.25,11317.0,68.012,68.0464,68.0035,68.0292,11317.0
2019-10-01 13:15:00,79.25,79.3,79.24,79.28,11855.0,68.0292,68.0721,68.0206,68.055,11855.0
2019-10-01 13:20:00,79.29,79.3,79.26,79.29,11627.0,68.0635,68.0721,68.0378,68.0635,11627.0
2019-10-01 13:25:00,79.28,79.3,79.25,79.26,9419.0,68.055,68.0721,68.0292,68.0378,9419.0
2019-10-01 13:30:00,79.25,79.25,79.16,79.2,11098.0,68.0292,68.0292,67.9519,67.9863,11098.0
2019-10-01 13:35:00,79.19,79.22,79.17,79.21,9656.0,67.9777,68.0035,67.9605,67.9949,9656.0
2019-10-01 13:40:00,79.21,79.26,79.18,79.2,13969.0,67.9949,68.0378,67.9691,67.9863,13969.0
2019-10-01 13:45:00,79.21,79.3,79.17,79.28,10452.0,67.9949,68.0721,67.9605,68.055,10452.0
2019-10-01 13:50:00,79.29,79.3,79.25,79.28,11613.0,68.0635,68.0721,68.0292,68.055,11613.0
2019-10-01 13:55:00,79.29,79.29,79.21,79.21,10630.0,68.0635,68.0635,67.9949,67.9949,10630.0
2019-10-01 14:00:00,79.22,79.27,79.2,79.24,7873.0,68.0035,68.0464,67.9863,68.0206,7873.0
2019-10-01 14:05:00,79.23,79.23,79.15,79.15,8269.0,68.012,68.012,67.9434,67.9434,8269.0
2019-10-01 14:10:00,79.16,79.24,79.14,79.23,9455.0,67.9519,68.0206,67.9348,68.012,9455.0
2019-10-01 14:15:00,79.24,79.26,79.2,79.25,9626.0,68.0206,68.0378,67.9863,68.0292,9626.0
2019-10-01 14:20:00,79.25,79.28,79.22,79.22,21798.0,68.0292,68.055,68.0035,68.0035,21798.0
2019-10-01 14:25:00,79.22,79.27,79.19,79.26,6930.0,68.0035,68.0464,67.9777,68.0378,6930.0
2019-10-01 14:30:00,79.26,79.31,79.26,79.3,9906.0,68.0378,68.0807,68.0378,68.0721,9906.0
2019-10-01 14:35:00,79.28,79.28,79.22,79.25,6767.0,68.055,68.055,68.0035,68.0292,6767.0
2019-10-01 14:40:00,79.26,79.31,79.26,79.31,5722.0,68.0378,68.0807,68.0378,68.0807,5722.0
2019-10-01 14:45:00,79.31,79.38,79.31,79.37,9987.0,68.0807,68.1408,68.0807,68.1322,9987.0
2019-10-01 14:50:00,79.37,79.43,79.33,79.4,8331.0,68.1322,68.1837,68.0979,68.158,8331.0
2019-10-01 14:55:00,79.4,79.41,79.37,79.41,12227.0,68.158,68.1666,68.1322,68.1666,12227.0
2019-10-01 15:00:00,79.41,79.44,79.38,79.42,11352.0,68.1666,68.1923,68.1408,68.1751,11352.0
2019-10-01 15:05:00,79.42,79.46,79.39,79.44,12357.0,68.1751,68.2095,68.1494,68.1923,12357.0
2019-10-01 15:10:00,79.42,79.42,79.34,79.34,8696.0,68.1751,68.1751,68.1065,68.1065,8696.0
2019-10-01 15:15:00,79.34,79.41,79.32,79.38,9449.0,68.1065,68.1666,68.0893,68.1408,9449.0
2019-10-01 15:20:00,79.37,79.46,79.31,79.45,34369.0,68.1322,68.2095,68.0807,68.2009,34369.0
2019-10-01 15:25:00,79.45,79.49,79.42,79.48,14142.0,68.2009,68.2352,68.1751,68.2266,14142.0
2019-10-01 15:30:00,79.47,79.47,79.39,79.41,18986.0,68.2181,68.2181,68.1494,68.1666,18986.0
2019-10-01 15:35:00,79.41,79.42,79.3,79.33,23861.0,68.1666,68.1751,68.0721,68.0979,23861.0
2019-10-01 15:40:00,79.33,79.34,79.26,79.27,15623.0,68.0979,68.1065,68.0378,68.0464,15623.0
2019-10-01 15:45:00,79.28,79.3,79.22,79.23,20824.0,68.055,68.0721,68.0035,68.012,20824.0
2019-10-01 15:50:00,79.23,79.33,79.21,79.32,36387.0,68.012,68.0979,67.9949,68.0893,36387.0
2019-10-01 15:55:00,79.31,79.4,79.27,79.35,98950.0,68.0807,68.158,68.0464,68.115,98950.0
2019-10-02 09:30:00,79.32,79.32,79.12,79.23,59153.0,68.0893,68.0893,67.9176,68.012,59153.0
2019-10-02 09:35:00,79.22,79.24,78.82,78.9,22680.0,68.0035,68.0206,67.6601,67.7288,22680.0
2019-10-02 09:40:00,78.9,79.0,78.83,79.0,22788.0,67.7288,67.8146,67.6687,67.8146,22788.0
2019-10-02 09:45:00,78.99,78.99,78.83,78.91,18577.0,67.806,67.806,67.6687,67.7373,18577.0
2019-10-02 09:50:00,78.91,78.92,78.8,78.83,17093.0,67.7373,67.7459,67.6429,67.6687,17093.0
2019-10-02 09:55:00,78.82,78.88,78.71,78.85,21664.0,67.6601,67.7116,67.5657,67.6858,21664.0
2019-10-02 10:00:00,78.83,78.83,78.63,78.72,20409.0,67.6687,67.6687,67.497,67.5742,20409.0
2019-10-02 10:05:00,78.74,78.93,78.73,78.93,16753.0,67.5914,67.7545,67.5828,67.7545,16753.0
2019-10-02 10:10:00,78.92,79.01,78.91,78.97,11711.0,67.7459,67.8232,67.7373,67.7889,11711.0
2019-10-02 10:15:00,78.96,79.03,78.93,78.95,9434.0,67.7803,67.8404,67.7545,67.7717,9434.0
2019-10-02 10:20:00,78.95,78.95,78.76,78.78,11541.0,67.7717,67.7717,67.6086,67.6258,11541.0
2019-10-02 10:25:00,78.74,78.78,78.65,78.68,6467.0,67.5914,67.6258,67.5142,67.5399,6467.0
2019-10-02 10:30:00,78.66,78.82,78.61,78.8,17488.0,67.5227,67.6601,67.4798,67.6429,17488.0
2019-10-02 10:35:00,78.81,78.85,78.69,78.71,11430.0,67.6515,67.6858,67.5485,67.5657,11430.0
2019-10-02 10:40:00,78.7,78.8,78.67,78.76,12307.0,67.5571,67.6429,67.5313,67.6086,12307.0
2019-10-02 10:45:00,78.76,78.79,78.68,78.77,15073.0,67.6086,67.6343,67.5399,67.6172,15073.0
2019-10-02 10:50:00,78.77,78.89,78.71,78.88,53787.0,67.6172,67.7202,67.5657,67.7116,53787.0
2019-10-02 10:55:00,78.87,78.96,78.8,78.88,15468.0,67.703,67.7803,67.6429,67.7116,15468.0
2019-10-02 11:00:00,78.86,78.89,78.78,78.88,12052.0,67.6944,67.7202,67.6258,67.7116,12052.0
2019-10-02 11:05:00,78.88,78.94,78.88,78.92,16608.0,67.7116,67.7631,67.7116,67.7459,16608.0
2019-10-02 11:10:00,78.91,79.01,78.9,79.01,16679.0,67.7373,67.8232,67.7288,67.8232,16679.0
2019-10-02 11:15:00,79.0,79.07,78.98,79.03,17110.0,67.8146,67.8747,67.7974,67.8404,17110.0
2019-10-02 11:20:00,79.06,79.06,78.84,78.84,19521.0,67.8661,67.8661,67.6773,67.6773,19521.0
2019-10-02 11:25:00,78.86,78.87,78.8,78.8,6919.0,67.6944,67.703,67.6429,67.6429,6919.0
2019-10-02 11:30:00,78.8,78.85,78.6,78.64,16641.0,67.6429,67.6858,67.4712,67.5056,16641.0
2019-10-02 11:35:00,78.64,78.77,78.6,78.76,14535.0,67.5056,67.6172,67.4712,67.6086,14535.0
2019-10-02 11:40:00,78.74,78.81,78.68,78.81,12384.0,67.5914,67.6515,67.5399,67.6515,12384.0
2019-10-02 11:45:00,78.8,78.93,78.8,78.93,10053.0,67.6429,67.7545,67.6429,67.7545,10053.0
2019-10-02 11:50:00,78.92,78.96,78.86,78.94,12359.0,67.7459,67.7803,67.6944,67.7631,12359.0
2019-10-02 11:55:00,78.95,78.99,78.91,78.97,8752.0,67.7717,67.806,67.7373,67.7889,8752.0
2019-10-02 12:00:00,78.97,78.97,78.85,78.94,7609.0,67.7889,67.7889,67.6858,67.7631,7609.0
2019-10-02 12:05:00,78.93,78.96,78.88,78.9,8600.0,67.7545,67.7803,67.7116,67.7288,8600.0
2019-10-02 12:10:00,78.87,78.87,78.75,78.76,7401.0,67.703,67.703,67.6,67.6086,7401.0
2019-10-02 12:15:00,78.76,78.79,78.69,78.72,8688.0,67.6086,67.6343,67.5485,67.5742,8688.0
2019-10-02 12:20:00,78.72,78.78,78.69,78.78,5423.0,67.5742,67.6258,67.5485,67.6258,5423.0
2019-10-02 12:25:00,78.77,78.79,78.68,78.68,12249.0,67.6172,67.6343,67.5399,67.5399,12249.0
2019-10-02 12:30:00,78.68,78.7,78.65,78.65,8333.0,67.5399,67.5571,67.5142,67.5142,8333.0
2019-10-02 12:35:00,78.66,78.68,78.59,78.61,9457.0,67.5227,67.5399,67.4627,67.4798,9457.0
2019-10-02 12:40:00,78.61,78.62,78.56,78.58,8327.0,67.4798,67.4884,67.4369,67.4541,8327.0
2019-10-02 12:45:00,78.58,78.6,78.45,78.45,7548.0,67.4541,67.4712,67.3425,67.3425,7548.0
2019-10-02 12:50:00,78.45,78.45,78.33,78.39,62227.0,67.3425,67.3425,67.2395,67.291,62227.0
2019-10-02 12:55:00,78.39,78.51,78.38,78.51,20292.0,67.291,67.394,67.2824,67.394,20292.0
2019-10-02 13:00:00,78.51,78.54,78.49,78.54,9224.0,67.394,67.4197,67.3768,67.4197,9224.0
2019-10-02 13:05:00,78.53,78.62,78.52,78.61,14952.0,67.4111,67.4884,67.4026,67.4798,14952.0
2019-10-02 13:10:00,78.61,78.65,78.58,78.59,11970.0,67.4798,67.5142,67.4541,67.4627,11970.0
2019-10-02 13:15:00,78.6,78.6,78.52,78.53,10289.0,67.4712,67.4712,67.4026,67.4111,10289.0
2019-10-02 13:20:00,78.53,78.58,78.48,78.48,13822.0,67.4111,67.4541,67.3682,67.3682,13822.0
2019-10-02 13:25:00,78.48,78.53,78.47,78.53,11356.0,67.3682,67.4111,67.3596,67.4111,11356.0
2019-10-02 13:30:00,78.5,78.53,78.45,78.48,13093.0,67.3854,67.4111,67.3425,67.3682,13093.0
2019-10-02 13:35:00,78.48,78.51,78.43,78.47,13717.0,67.3682,67.394,67.3253,67.3596,13717.0
2019-10-02 13:40:00,78.47,78.5,78.45,78.5,8139.0,67.3596,67.3854,67.3425,67.3854,8139.0
2019-10-02 13:45:00,78.48,78.55,78.47,78.51,15467.0,67.3682,67.4283,67.3596,67.394,15467.0
2019-10-02 13:50:00,78.52,78.6,78.5,78.6,5104.0,67.4026,67.4712,67.3854,67.4712,5104.0
2019-10-02 13:55:00,78.6,78.7,78.59,78.68,10499.0,67.4712,67.5571,67.4627,67.5399,10499.0
2019-10-02 14:00:00,78.67,78.7,78.58,78.68,10844.0,67.5313,67.5571,67.4541,67.5399,10844.0
2019-10-02 14:05:00,78.7,78.73,78.66,78.71,7915.0,67.5571,67.5828,67.5227,67.5657,7915.0
2019-10-02 14:10:00,78.72,78.74,78.67,78.73,10676.0,67.5742,67.5914,67.5313,67.5828,10676.0
2019-10-02 14:15:00,78.72,78.79,78.72,78.75,9225.0,67.5742,67.6343,67.5742,67.6,9225.0
2019-10-02 14:20:00,78.75,78.81,78.75,78.81,6527.0,67.6,67.6515,67.6,67.6515,6527.0
2019-10-02 14:25:00,78.8,78.82,78.74,78.81,12159.0,67.6429,67.6601,67.5914,67.6515,12159.0
2019-10-02 14:30:00,78.8,78.81,78.74,78.76,9480.0,67.6429,67.6515,67.5914,67.6086,9480.0
2019-10-02 14:35:00,78.76,78.78,78.73,78.77,7951.0,67.6086,67.6258,67.5828,67.6172,7951.0
2019-10-02 14:40:00,78.78,78.8,78.76,78.79,9442.0,67.6258,67.6429,67.6086,67.6343,9442.0
2019-10-02 14:45:00,78.78,78.88,78.78,78.86,9735.0,67.6258,67.7116,67.6258,67.6944,9735.0
2019-10-02 14:50:00,78.87,78.88,78.78,78.78,7809.0,67.703,67.7116,67.6258,67.6258,7809.0
2019-10-02 14:55:00,78.78,78.8,78.76,78.8,10144.0,67.6258,67.6429,67.6086,67.6429,10144.0
2019-10-02 15:00:00,78.8,78.82,78.7,78.71,12096.0,67.6429,67.6601,67.5571,67.5657,12096.0
2019-10-02 15:05:00,78.71,78.75,78.68,78.73,12903.0,67.5657,67.6,67.5399,67.5828,12903.0
2019-10-02 15:10:00,78.74,78.8,78.73,78.78,14008.0,67.5914,67.6429,67.5828,67.6258,14008.0
2019-10-02 15:15:00,78.77,78.8,78.74,78.79,12649.0,67.6172,67.6429,67.5914,67.6343,12649.0
2019-10-02 15:20:00,78.79,78.86,78.78,78.83,11902.0,67.6343,67.6944,67.6258,67.6687,11902.0
2019-10-02 15:25:00,78.85,78.87,78.76,78.76,11818.0,67.6858,67.703,67.6086,67.6086,11818.0
2019-10-02 15:30:00,78.76,78.77,78.63,78.75,27020.0,67.6086,67.6172,67.497,67.6,27020.0
2019-10-02 15:35:00,78.74,78.77,78.66,78.68,22628.0,67.5914,67.6172,67.5227,67.5399,22628.0
2019-10-02 15:40:00,78.68,78.77,78.67,78.72,26476.0,67.5399,67.6172,67.5313,67.5742,26476.0
2019-10-02 15:45:00,78.72,78.75,78.62,78.63,29865.0,67.5742,67.6,67.4884,67.497,29865.0
2019-10-02 15:50:00,78.63,78.65,78.56,78.61,71460.0,67.497,67.5142,67.4369,67.4798,71460.0
2019-10-02 15:55:00,78.6,78.7,78.57,78.63,133660.0,67.4712,67.5571,67.4455,67.497,133660.0
2019-10-03 09:30:00,77.98,78.47,77.67,78.47,42130.0,67.2739,67.6967,67.0065,67.6967,42130.0
2019-10-03 09:35:00,78.47,78.53,78.29,78.38,16211.0,67.6967,67.7484,67.5414,67.619,16211.0
2019-10-03 09:40:00,78.39,78.5,78.28,78.31,22828.0,67.6276,67.7225,67.5327,67.5586,22828.0
2019-10-03 09:45:00,78.31,78.35,77.95,78.01,23232.0,67.5586,67.5931,67.2481,67.2998,23232.0
2019-10-03 09:50:00,78.04,78.27,78.04,78.24,13481.0,67.3257,67.5241,67.3257,67.4982,13481.0
2019-10-03 09:55:00,78.16,78.32,78.16,78.27,7468.0,67.4292,67.5673,67.4292,67.5241,7468.0
2019-10-03 10:00:00,78.23,78.23,77.73,77.73,20689.0,67.4896,67.4896,67.0583,67.0583,20689.0
2019-10-03 10:05:00,77.75,77.81,77.61,77.7,12613.0,67.0755,67.1273,66.9547,67.0324,12613.0
2019-10-03 10:10:00,77.7,77.7,77.49,77.59,14717.0,67.0324,67.0324,66.8512,66.9375,14717.0
2019-10-03 10:15:00,77.57,77.68,77.46,77.66,12711.0,66.9202,67.0151,66.8253,66.9979,12711.0
2019-10-03 10:20:00,77.66,77.71,77.55,77.68,29989.0,66.9979,67.041,66.903,67.0151,29989.0
2019-10-03 10:25:00,77.67,77.97,77.67,77.93,17419.0,67.0065,67.2653,67.0065,67.2308,17419.0
2019-10-03 10:30:00,77.91,77.92,77.74,77.8,18510.0,67.2135,67.2222,67.0669,67.1186,18510.0
2019-10-03 10:35:00,77.8,77.87,77.71,77.76,13699.0,67.1186,67.179,67.041,67.0841,13699.0
2019-10-03 10:40:00,77.75,77.76,77.66,77.7,13326.0,67.0755,67.0841,66.9979,67.0324,13326.0
2019-10-03 10:45:00,77.68,77.76,77.66,77.67,21246.0,67.0151,67.0841,66.9979,67.0065,21246.0
2019-10-03 10:50:00,77.69,77.69,77.55,77.59,22208.0,67.0237,67.0237,66.903,66.9375,22208.0
2019-10-03 10:55:00,77.59,77.61,77.5,77.5,27845.0,66.9375,66.9547,66.8598,66.8598,27845.0
2019-10-03 11:00:00,77.47,77.71,77.45,77.66,33183.0,66.834,67.041,66.8167,66.9979,33183.0
2019-10-03 11:05:00,77.66,77.81,77.66,77.81,46097.0,66.9979,67.1273,66.9979,67.1273,46097.0
2019-10-03 11:10:00,77.84,77.84,77.67,77.75,31699.0,67.1532,67.1532,67.0065,67.0755,31699.0
2019-10-03 11:15:00,77.74,77.78,77.7,77.76,30981.0,67.0669,67.1014,67.0324,67.0841,30981.0
2019-10-03 11:20:00,77.75,77.76,77.68,77.71,9388.0,67.0755,67.0841,67.0151,67.041,9388.0
2019-10-03 11:25:00,77.72,77.72,77.65,77.67,17024.0,67.0496,67.0496,66.9892,67.0065,17024.0
2019-10-03 11:30:00,77.68,77.69,77.61,77.63,21965.0,67.0151,67.0237,66.9547,66.972,21965.0
2019-10-03 11:35:00,77.62,77.64,77.55,77.55,29239.0,66.9634,66.9806,66.903,66.903,29239.0
2019-10-03 11:40:00,77.54,77.58,77.51,77.56,58776.0,66.8943,66.9288,66.8685,66.9116,58776.0
2019-10-03 11:45:00,77.56,77.63,77.46,77.47,64227.0,66.9116,66.972,66.8253,66.834,64227.0
2019-10-03 11:50:00,77.45,77.47,77.4,77.44,24287.0,66.8167,66.834,66.7736,66.8081,24287.0
2019-10-03 11:55:00,77.44,77.46,77.35,77.4,29480.0,66.8081,66.8253,66.7304,66.7736,29480.0
2019-10-03 12:00:00,77.42,77.54,77.42,77.5,74216.0,66.7908,66.8943,66.7908,66.8598,74216.0
2019-10-03 12:05:00,77.5,77.58,77.47,77.48,78219.0,66.8598,66.9288,66.834,66.8426,78219.0
2019-10-03 12:10:00,77.49,77.57,77.48,77.55,42915.0,66.8512,66.9202,66.8426,66.903,42915.0
2019-10-03 12:15:00,77.55,77.59,77.45,77.45,84587.0,66.903,66.9375,66.8167,66.8167,84587.0
2019-10-03 12:20:00,77.43,77.5,77.43,77.48,10163.0,66.7994,66.8598,66.7994,66.8426,10163.0
2019-10-03 12:25:00,77.46,77.54,77.46,77.5,29342.0,66.8253,66.8943,66.8253,66.8598,29342.0
2019-10-03 12:30:00,77.49,77.52,77.45,77.52,24615.0,66.8512,66.8771,66.8167,66.8771,24615.0
2019-10-03 12:35:00,77.53,77.57,77.5,77.54,31558.0,66.8857,66.9202,66.8598,66.8943,31558.0
2019-10-03 12:40:00,77.55,77.68,77.53,77.65,93512.0,66.903,67.0151,66.8857,66.9892,93512.0
2019-10-03 12:45:00,77.65,77.73,77.54,77.69,50374.0,66.9892,67.0583,66.8943,67.0237,50374.0
2019-10-03 12:50:00,77.68,77.73,77.64,77.66,8607.0,67.0151,67.0583,66.9806,66.9979,8607.0
2019-10-03 12:55:00,77.67,77.82,77.65,77.77,11295.0,67.0065,67.1359,66.9892,67.0928,11295.0
2019-10-03 13:00:00,77.8,77.84,77.79,77.83,6720.0,67.1186,67.1532,67.11,67.1445,6720.0
2019-10-03 13:05:00,77.83,77.93,77.8,77.89,10323.0,67.1445,67.2308,67.1186,67.1963,10323.0
2019-10-03 13:10:00,77.88,77.96,77.88,77.93,8308.0,67.1877,67.2567,67.1877,67.2308,8308.0
2019-10-03 13:15:00,77.93,77.98,77.91,77.97,6728.0,67.2308,67.2739,67.2135,67.2653,6728.0
2019-10-03 13:20:00,77.98,78.03,77.96,78.02,6566.0,67.2739,67.3171,67.2567,67.3084,6566.0
2019-10-03 13:25:00,78.04,78.04,77.95,77.98,9051.0,67.3257,67.3257,67.2481,67.2739,9051.0
2019-10-03 13:30:00,77.98,78.03,77.97,77.99,7797.0,67.2739,67.3171,67.2653,67.2826,7797.0
2019-10-03 13:35:00,77.98,78.01,77.92,77.99,17517.0,67.2739,67.2998,67.2222,67.2826,17517.0
2019-10-03 13:40:00,78.0,78.15,78.0,78.15,9009.0,67.2912,67.4206,67.2912,67.4206,9009.0
2019-10-03 13:45:00,78.15,78.18,78.13,78.16,8216.0,67.4206,67.4465,67.4033,67.4292,8216.0
2019-10-03 13:50:00,78.17,78.23,78.17,78.19,6883.0,67.4378,67.4896,67.4378,67.4551,6883.0
2019-10-03 13:55:00,78.2,78.24,78.16,78.23,9407.0,67.4637,67.4982,67.4292,67.4896,9407.0
2019-10-03 14:00:00,78.23,78.25,78.21,78.23,6779.0,67.4896,67.5069,67.4724,67.4896,6779.0
2019-10-03 14:05:00,78.24,78.27,78.21,78.22,7130.0,67.4982,67.5241,67.4724,67.481,7130.0
2019-10-03 14:10:00,78.2,78.28,78.2,78.23,6579.0,67.4637,67.5327,67.4637,67.4896,6579.0
2019-10-03 14:15:00,78.24,78.27,78.2,78.23,9946.0,67.4982,67.5241,67.4637,67.4896,9946.0
2019-10-03 14:20:00,78.26,78.26,78.2,78.24,9890.0,67.5155,67.5155,67.4637,67.4982,9890.0
2019-10-03 14:25:00,78.23,78.24,78.2,78.24,10665.0,67.4896,67.4982,67.4637,67.4982,10665.0
2019-10-03 14:30:00,78.25,78.26,78.21,78.24,12752.0,67.5069,67.5155,67.4724,67.4982,12752.0
2019-10-03 14:35:00,78.24,78.24,78.15,78.16,8897.0,67.4982,67.4982,67.4206,67.4292,8897.0
2019-10-03 14:40:00,78.16,78.19,78.14,78.15,5634.0,67.4292,67.4551,67.412,67.4206,5634.0
2019-10-03 14:45:00,78.15,78.2,78.14,78.15,6492.0,67.4206,67.4637,67.412,67.4206,6492.0
2019-10-03 14:50:00,78.16,78.16,78.03,78.05,12367.0,67.4292,67.4292,67.3171,67.3343,12367.0
2019-10-03 14:55:00,78.05,78.05,77.93,77.98,21096.0,67.3343,67.3343,67.2308,67.2739,21096.0
2019-10-03 15:00:00,77.98,78.03,77.97,78.02,48559.0,67.2739,67.3171,67.2653,67.3084,48559.0
2019-10-03 15:05:00,78.02,78.03,77.98,78.01,27143.0,67.3084,67.3171,67.2739,67.2998,27143.0
2019-10-03 15:10:00,78.02,78.08,77.97,77.99,48580.0,67.3084,67.3602,67.2653,67.2826,48580.0
2019-10-03 15:15:00,77.98,78.0,77.9,77.93,18635.0,67.2739,67.2912,67.2049,67.2308,18635.0
2019-10-03 15:20:00,77.94,77.98,77.91,77.94,17502.0,67.2394,67.2739,67.2135,67.2394,17502.0
2019-10-03 15:25:00,77.94,77.94,77.88,77.91,17344.0,67.2394,67.2394,67.1877,67.2135,17344.0
2019-10-03 15:30:00,77.92,77.97,77.85,77.92,25061.0,67.2222,67.2653,67.1618,67.2222,25061.0
2019-10-03 15:35:00,77.93,77.97,77.93,77.97,18221.0,67.2308,67.2653,67.2308,67.2653,18221.0
2019-10-03 15:40:00,77.98,78.02,77.94,77.99,79223.0,67.2739,67.3084,67.2394,67.2826,79223.0
2019-10-03 15:45:00,77.98,77.98,77.77,77.78,33157.0,67.2739,67.2739,67.0928,67.1014,33157.0
2019-10-03 15:50:00,77.78,77.82,77.7,77.79,60299.0,67.1014,67.1359,67.0324,67.11,60299.0
2019-10-03 15:55:00,77.8,77.96,77.79,77.96,170757.0,67.1186,67.2567,67.11,67.2567,170757.0
2019-10-04 09:30:00,78.01,78.25,78.01,78.04,27967.0,67.2998,67.5069,67.2998,67.3257,27967.0
2019-10-04 09:35:00,78.03,78.29,78.0,78.14,16507.0,67.3171,67.5414,67.2912,67.412,16507.0
2019-10-04 09:40:00,78.2,78.27,78.01,78.02,10454.0,67.4637,67.5241,67.2998,67.3084,10454.0
2019-10-04 09:45:00,78.07,78.23,78.07,78.13,15501.0,67.3516,67.4896,67.3516,67.4033,15501.0
2019-10-04 09:50:00,78.15,78.31,78.08,78.22,23601.0,67.4206,67.5586,67.3602,67.481,23601.0
2019-10-04 09:55:00,78.2,78.22,78.14,78.21,10666.0,67.4637,67.481,67.412,67.4724,10666.0
2019-10-04 10:00:00,78.2,78.25,78.16,78.22,19542.0,67.4637,67.5069,67.4292,67.481,19542.0
2019-10-04 10:05:00,78.22,78.23,78.12,78.22,16501.0,67.481,67.4896,67.3947,67.481,16501.0
2019-10-04 10:10:00,78.21,78.22,78.06,78.11,12085.0,67.4724,67.481,67.3429,67.3861,12085.0
2019-10-04 10:15:00,78.12,78.23,78.06,78.06,39809.0,67.3947,67.4896,67.3429,67.3429,39809.0
2019-10-04 10:20:00,78.06,78.14,77.99,78.13,53164.0,67.3429,67.412,67.2826,67.4033,53164.0
2019-10-04 10:25:00,78.13,78.21,78.08,78.19,8965.0,67.4033,67.4724,67.3602,67.4551,8965.0
2019-10-04 10:30:00,78.2,78.21,78.15,78.2,7664.0,67.4637,67.4724,67.4206,67.4637,7664.0
2019-10-04 10:35:00,78.2,78.21,78.11,78.14,7083.0,67.4637,67.4724,67.3861,67.412,7083.0
2019-10-04 10:40:00,78.19,78.19,78.11,78.11,13739.0,67.4551,67.4551,67.3861,67.3861,13739.0
2019-10-04 10:45:00,78.12,78.13,78.02,78.06,10419.0,67.3947,67.4033,67.3084,67.3429,10419.0
2019-10-04 10:50:00,78.06,78.11,78.02,78.03,6097.0,67.3429,67.3861,67.3084,67.3171,6097.0
2019-10-04 10:55:00,78.03,78.1,78.03,78.05,7403.0,67.3171,67.3775,67.3171,67.3343,7403.0
2019-10-04 11:00:00,78.04,78.11,77.99,78.0,16633.0,67.3257,67.3861,67.2826,67.2912,16633.0
2019-10-04 11:05:00,78.0,78.04,77.81,77.85,125001.0,67.2912,67.3257,67.1273,67.1618,125001.0
2019-10-04 11:10:00,77.83,77.93,77.72,77.76,56702.0,67.1445,67.2308,67.0496,67.0841,56702.0
2019-10-04 11:15:00,77.8,77.82,77.64,77.73,76560.0,67.1186,67.1359,66.9806,67.0583,76560.0
2019-10-04 11:20:00,77.74,77.86,77.68,77.85,23381.0,67.0669,67.1704,67.0151,67.1618,23381.0
2019-10-04 11:25:00,77.85,77.87,77.72,77.76,15971.0,67.1618,67.179,67.0496,67.0841,15971.0
2019-10-04 11:30:00,77.77,77.79,77.56,77.56,72185.0,67.0928,67.11,66.9116,66.9116,72185.0
2019-10-04 11:35:00,77.57,77.7,77.56,77.69,31308.0,66.9202,67.0324,66.9116,67.0237,31308.0
2019-10-04 11:40:00,77.7,77.82,77.69,77.76,34851.0,67.0324,67.1359,67.0237,67.0841,34851.0
2019-10-04 11:45:00,77.76,77.84,77.72,77.73,9191.0,67.0841,67.1532,67.0496,67.0583,9191.0
2019-10-04 11:50:00,77.74,77.75,77.7,77.71,9100.0,67.0669,67.0755,67.0324,67.041,9100.0
2019-10-04 11:55:00,77.68,77.72,77.6,77.6,12459.0,67.0151,67.0496,66.9461,66.9461,12459.0
2019-10-04 12:00:00,77.62,77.68,77.6,77.68,7212.0,66.9634,67.0151,66.9461,67.0151,7212.0
2019-10-04 12:05:00,77.68,77.7,77.64,77.69,6963.0,67.0151,67.0324,66.9806,67.0237,6963.0
2019-10-04 12:10:00,77.69,77.69,77.6,77.63,10920.0,67.0237,67.0237,66.9461,66.972,10920.0
2019-10-04 12:15:00,77.63,77.73,77.62,77.69,10800.0,66.972,67.0583,66.9634,67.0237,10800.0
2019-10-04 12:20:00,77.69,77.77,77.68,77.72,17219.0,67.0237,67.0928,67.0151,67.0496,17219.0
2019-10-04 12:25:00,77.72,77.73,77.64,77.64,7712.0,67.0496,67.0583,66.9806,66.9806,7712.0
2019-10-04 12:30:00,77.66,77.69,77.63,77.67,6456.0,66.9979,67.0237,66.972,67.0065,6456.0
2019-10-04 12:35:00,77.67,77.71,77.63,77.66,9109.0,67.0065,67.041,66.972,66.9979,9109.0
2019-10-04 12:40:00,77.68,77.68,77.6,77.61,11154.0,67.0151,67.0151,66.9461,66.9547,11154.0
2019-10-04 12:45:00,77.61,77.68,77.61,77.67,11714.0,66.9547,67.0151,66.9547,67.0065,11714.0
2019-10-04 12:50:00,77.67,77.7,77.65,77.67,8392.0,67.0065,67.0324,66.9892,67.0065,8392.0
2019-10-04 12:55:00,77.67,77.7,77.65,77.65,7734.0,67.0065,67.0324,66.9892,66.9892,7734.0
2019-10-04 13:00:00,77.66,77.74,77.65,77.73,6801.0,66.9979,67.0669,66.9892,67.0583,6801.0
2019-10-04 13:05:00,77.72,77.74,77.67,77.72,17112.0,67.0496,67.0669,67.0065,67.0496,17112.0
2019-10-04 13:10:00,77.72,77.73,77.67,77.68,20824.0,67.0496,67.0583,67.0065,67.0151,20824.0
2019-10-04 13:15:00,77.67,77.67,77.58,77.64,13308.0,67.0065,67.0065,66.9288,66.9806,13308.0
2019-10-04 13:20:00,77.64,77.68,77.58,77.6,11415.0,66.9806,67.0151,66.9288,66.9461,11415.0
2019-10-04 13:25:00,77.6,77.6,77.55,77.58,19317.0,66.9461,66.9461,66.903,66.9288,19317.0
2019-10-04 13:30:00,77.57,77.6,77.56,77.59,22303.0,66.9202,66.9461,66.9116,66.9375,22303.0
2019-10-04 13:35:00,77.59,77.59,77.53,77.56,10751.0,66.9375,66.9375,66.8857,66.9116,10751.0
2019-10-04 13:40:00,77.57,77.72,77.56,77.7,25176.0,66.9202,67.0496,66.9116,67.0324,25176.0
2019-10-04 13:45:00,77.7,77.82,77.69,77.82,8960.0,67.0324,67.1359,67.0237,67.1359,8960.0
2019-10-04 13:50:00,77.82,77.83,77.72,77.73,11436.0,67.1359,67.1445,67.0496,67.0583,11436.0
2019-10-04 13:55:00,77.72,77.73,77.63,77.65,15870.0,67.0496,67.0583,66.972,66.9892,15870.0
2019-10-04 14:00:00,77.66,77.69,77.62,77.66,8590.0,66.9979,67.0237,66.9634,66.9979,8590.0
2019-10-04 14:05:00,77.65,77.7,77.65,77.7,9468.0,66.9892,67.0324,66.9892,67.0324,9468.0
2019-10-04 14:10:00,77.7,77.76,77.7,77.76,11276.0,67.0324,67.0841,67.0324,67.0841,11276.0
2019-10-04 14:15:00,77.77,77.86,77.76,77.84,7521.0,67.0928,67.1704,67.0841,67.1532,7521.0
2019-10-04 14:20:00,77.83,77.9,77.83,77.86,28991.0,67.1445,67.2049,67.1445,67.1704,28991.0
2019-10-04 14:25:00,77.85,77.85,77.81,77.85,23179.0,67.1618,67.1618,67.1273,67.1618,23179.0
2019-10-04 14:30:00,77.83,77.87,77.8,77.83,39499.0,67.1445,67.179,67.1186,67.1445,39499.0
2019-10-04 14:35:00,77.82,77.87,77.82,77.86,57268.0,67.1359,67.179,67.1359,67.1704,57268.0
2019-10-04 14:40:00,77.85,78.0,77.85,77.94,38927.0,67.1618,67.2912,67.1618,67.2394,38927.0
2019-10-04 14:45:00,77.94,77.96,77.91,77.92,16726.0,67.2394,67.2567,67.2135,67.2222,16726.0
2019-10-04 14:50:00,77.92,77.95,77.85,77.92,13038.0,67.2222,67.2481,67.1618,67.2222,13038.0
2019-10-04 14:55:00,77.92,77.94,77.9,77.92,9232.0,67.2222,67.2394,67.2049,67.2222,9232.0
2019-10-04 15:00:00,77.94,77.97,77.9,77.95,55574.0,67.2394,67.2653,67.2049,67.2481,55574.0
2019-10-04 15:05:00,77.94,77.97,77.93,77.96,21849.0,67.2394,67.2653,67.2308,67.2567,21849.0
2019-10-04 15:10:00,77.97,77.97,77.91,77.93,9258.0,67.2653,67.2653,67.2135,67.2308,9258.0
2019-10-04 15:15:00,77.92,77.98,77.91,77.98,11288.0,67.2222,67.2739,67.2135,67.2739,11288.0
2019-10-04 15:20:00,77.98,77.99,77.95,77.95,11906.0,67.2739,67.2826,67.2481,67.2481,11906.0
2019-10-04 15:25:00,77.96,78.11,77.96,78.09,19784.0,67.2567,67.3861,67.2567,67.3688,19784.0
2019-10-04 15:30:00,78.1,78.11,78.03,78.05,29447.0,67.3775,67.3861,67.3171,67.3343,29447.0
2019-10-04 15:35:00,78.05,78.15,78.03,78.15,22243.0,67.3343,67.4206,67.3171,67.4206,22243.0
2019-10-04 15:40:00,78.16,78.18,78.12,78.13,24056.0,67.4292,67.4465,67.3947,67.4033,24056.0
2019-10-04 15:45:00,78.14,78.18,78.1,78.17,22888.0,67.412,67.4465,67.3775,67.4378,22888.0
2019-10-04 15:50:00,78.17,78.19,78.01,78.03,78277.0,67.4378,67.4551,67.2998,67.3171,78277.0
2019-10-04 15:55:00,78.03,78.11,77.9,78.07,366479.0,67.3171,67.3861,67.2049,67.3516,366479.0
2019-10-07 09:30:00,77.85,77.95,77.71,77.86,35140.0,67.1618,67.2481,67.041,67.1704,35140.0
2019-10-07 09:35:00,77.85,77.95,77.64,77.65,23702.0,67.1618,67.2481,66.9806,66.9892,23702.0
2019-10-07 09:40:00,77.67,77.74,77.57,77.58,5987.0,67.0065,67.0669,66.9202,66.9288,5987.0
2019-10-07 09:45:00,77.57,77.58,77.44,77.44,6231.0,66.9202,66.9288,66.8081,66.8081,6231.0
2019-10-07 09:50:00,77.47,77.7,77.46,77.64,12843.0,66.834,67.0324,66.8253,66.9806,12843.0
2019-10-07 09:55:00,77.62,77.62,77.53,77.56,7413.0,66.9634,66.9634,66.8857,66.9116,7413.0
2019-10-07 10:00:00,77.57,77.62,77.57,77.62,9058.0,66.9202,66.9634,66.9202,66.9634,9058.0
2019-10-07 10:05:00,77.65,77.78,77.65,77.78,6608.0,66.9892,67.1014,66.9892,67.1014,6608.0
2019-10-07 10:10:00,77.79,77.85,77.77,77.85,5507.0,67.11,67.1618,67.0928,67.1618,5507.0
2019-10-07 10:15:00,77.85,77.87,77.7,77.72,11345.0,67.1618,67.179,67.0324,67.0496,11345.0
2019-10-07 10:20:00,77.73,77.8,77.73,77.74,4621.0,67.0583,67.1186,67.0583,67.0669,4621.0
2019-10-07 10:25:00,77.75,77.87,77.73,77.87,6593.0,67.0755,67.179,67.0583,67.179,6593.0
2019-10-07 10:30:00,77.86,77.91,77.82,77.91,9827.0,67.1704,67.2135,67.1359,67.2135,9827.0
2019-10-07 10:35:00,77.91,77.97,77.9,77.97,7000.0,67.2135,67.2653,67.2049,67.2653,7000.0
2019-10-07 10:40:00,77.98,78.01,77.95,77.97,8374.0,67.2739,67.2998,67.2481,67.2653,8374.0
2019-10-07 10:45:00,77.97,78.02,77.95,77.97,7523.0,67.2653,67.3084,67.2481,67.2653,7523.0
2019-10-07 10:50:00,77.99,78.05,77.97,78.05,8675.0,67.2826,67.3343,67.2653,67.3343,8675.0
2019-10-07 10:55:00,78.05,78.11,78.04,78.1,8074.0,67.3343,67.3861,67.3257,67.3775,8074.0
2019-10-07 11:00:00,78.1,78.11,78.05,78.08,15160.0,67.3775,67.3861,67.3343,67.3602,15160.0
2019-10-07 11:05:00,78.08,78.09,78.0,78.03,12116.0,67.3602,67.3688,67.2912,67.3171,12116.0
2019-10-07 11:10:00,78.03,78.08,78.02,78.08,9868.0,67.3171,67.3602,67.3084,67.3602,9868.0
2019-10-07 11:15:00,78.06,78.08,78.02,78.03,9637.0,67.3429,67.3602,67.3084,67.3171,9637.0
2019-10-07 11:20:00,78.04,78.05,77.96,77.96,5997.0,67.3257,67.3343,67.2567,67.2567,5997.0
2019-10-07 11:25:00,77.96,78.04,77.96,78.03,8081.0,67.2567,67.3257,67.2567,67.3171,8081.0
2019-10-07 11:30:00,78.03,78.14,78.03,78.13,7902.0,67.3171,67.412,67.3171,67.4033,7902.0
2019-10-07 11:35:00,78.13,78.14,78.1,78.11,12010.0,67.4033,67.412,67.3775,67.3861,12010.0
2019-10-07 11:40:00,78.11,78.21,78.1,78.21,8582.0,67.3861,67.4724,67.3775,67.4724,8582.0
2019-10-07 11:45:00,78.22,78.23,78.18,78.2,6012.0,67.481,67.4896,67.4465,67.4637,6012.0
2019-10-07 11:50:00,78.2,78.25,78.16,78.25,17785.0,67.4637,67.5069,67.4292,67.5069,17785.0
2019-10-07 11:55:00,78.25,78.31,78.24,78.31,8575.0,67.5069,67.5586,67.4982,67.5586,8575.0
2019-10-07 12:00:00,78.32,78.34,78.11,78.11,10579.0,67.5673,67.5845,67.3861,67.3861,10579.0
2019-10-07 12:05:00,78.1,78.11,78.05,78.08,11512.0,67.3775,67.3861,67.3343,67.3602,11512.0
2019-10-07 12:10:00,78.07,78.09,77.98,78.01,9548.0,67.3516,67.3688,67.2739,67.2998,9548.0
2019-10-07 12:15:00,78.01,78.01,77.92,77.92,8949.0,67.2998,67.2998,67.2222,67.2222,8949.0
2019-10-07 12:20:00,77.93,77.96,77.9,77.91,9090.0,67.2308,67.2567,67.2049,67.2135,9090.0
2019-10-07 12:25:00,77.91,77.92,77.81,77.84,7205.0,67.2135,67.2222,67.1273,67.1532,7205.0
2019-10-07 12:30:00,77.84,77.93,77.84,77.93,15695.0,67.1532,67.2308,67.1532,67.2308,15695.0
2019-10-07 12:35:00,77.93,78.04,77.93,78.02,8387.0,67.2308,67.3257,67.2308,67.3084,8387.0
2019-10-07 12:40:00,78.01,78.09,78.01,78.09,4378.0,67.2998,67.3688,67.2998,67.3688,4378.0
2019-10-07 12:45:00,78.08,78.12,78.08,78.11,8551.0,67.3602,67.3947,67.3602,67.3861,8551.0
2019-10-07 12:50:00,78.11,78.16,78.07,78.16,6579.0,67.3861,67.4292,67.3516,67.4292,6579.0
2019-10-07 12:55:00,78.16,78.19,78.13,78.16,7431.0,67.4292,67.4551,67.4033,67.4292,7431.0
2019-10-07 13:00:00,78.16,78.2,78.15,78.19,9783.0,67.4292,67.4637,67.4206,67.4551,9783.0
2019-10-07 13:05:00,78.2,78.2,78.08,78.08,7960.0,67.4637,67.4637,67.3602,67.3602,7960.0
2019-10-07 13:10:00,78.08,78.13,78.08,78.12,5831.0,67.3602,67.4033,67.3602,67.3947,5831.0
2019-10-07 13:15:00,78.1,78.15,78.09,78.15,5962.0,67.3775,67.4206,67.3688,67.4206,5962.0
2019-10-07 13:20:00,78.15,78.2,78.15,78.2,9601.0,67.4206,67.4637,67.4206,67.4637,9601.0
2019-10-07 13:25:00,78.19,78.3,78.19,78.3,16377.0,67.4551,67.55,67.4551,67.55,16377.0
2019-10-07 13:30:00,78.3,78.43,78.29,78.36,29875.0,67.55,67.6622,67.5414,67.6018,29875.0
2019-10-07 13:35:00,78.35,78.4,78.3,78.37,16257.0,67.5931,67.6363,67.55,67.6104,16257.0
2019-10-07 13:40:00,78.38,78.42,78.37,78.4,7901.0,67.619,67.6535,67.6104,67.6363,7901.0
2019-10-07 13:45:00,78.41,78.41,78.31,78.34,12917.0,67.6449,67.6449,67.5586,67.5845,12917.0
2019-10-07 13:50:00,78.34,78.38,78.34,78.37,11220.0,67.5845,67.619,67.5845,67.6104,11220.0
2019-10-07 13:55:00,78.38,78.39,78.35,78.38,6295.0,67.619,67.6276,67.5931,67.619,6295.0
2019-10-07 14:00:00,78.39,78.39,78.34,78.34,8048.0,67.6276,67.6276,67.5845,67.5845,8048.0
2019-10-07 14:05:00,78.34,78.36,78.27,78.32,9814.0,67.5845,67.6018,67.5241,67.5673,9814.0
2019-10-07 14:10:00,78.33,78.35,78.25,78.29,9934.0,67.5759,67.5931,67.5069,67.5414,9934.0
2019-10-07 14:15:00,78.28,78.29,78.24,78.28,4718.0,67.5327,67.5414,67.4982,67.5327,4718.0
2019-10-07 14:20:00,78.27,78.28,78.24,78.28,6280.0,67.5241,67.5327,67.4982,67.5327,6280.0
2019-10-07 14:25:00,78.28,78.32,78.27,78.31,6790.0,67.5327,67.5673,67.5241,67.5586,6790.0
2019-10-07 14:30:00,78.31,78.34,78.25,78.28,18019.0,67.5586,67.5845,67.5069,67.5327,18019.0
2019-10-07 14:35:00,78.29,78.29,78.19,78.25,13240.0,67.5414,67.5414,67.4551,67.5069,13240.0
2019-10-07 14:40:00,78.24,78.29,78.21,78.29,8871.0,67.4982,67.5414,67.4724,67.5414,8871.0
2019-10-07 14:45:00,78.28,78.28,78.21,78.23,19289.0,67.5327,67.5327,67.4724,67.4896,19289.0
2019-10-07 14:50:00,78.23,78.25,78.15,78.18,18818.0,67.4896,67.5069,67.4206,67.4465,18818.0
2019-10-07 14:55:00,78.17,78.25,78.17,78.24,13615.0,67.4378,67.5069,67.4378,67.4982,13615.0
2019-10-07 15:00:00,78.23,78.27,78.2,78.26,14337.0,67.4896,67.5241,67.4637,67.5155,14337.0
2019-10-07 15:05:00,78.27,78.35,78.23,78.27,38126.0,67.5241,67.5931,67.4896,67.5241,38126.0
2019-10-07 15:10:00,78.28,78.36,78.23,78.34,28504.0,67.5327,67.6018,67.4896,67.5845,28504.0
2019-10-07 15:15:00,78.33,78.39,78.32,78.37,16117.0,67.5759,67.6276,67.5673,67.6104,16117.0
2019-10-07 15:20:00,78.38,78.39,78.34,78.34,24122.0,67.619,67.6276,67.5845,67.5845,24122.0
2019-10-07 15:25:00,78.34,78.4,78.3,78.38,24452.0,67.5845,67.6363,67.55,67.619,24452.0
2019-10-07 15:30:00,78.38,78.41,78.33,78.35,29977.0,67.619,67.6449,67.5759,67.5931,29977.0
2019-10-07 15:35:00,78.35,78.39,78.33,78.37,23649.0,67.5931,67.6276,67.5759,67.6104,23649.0
2019-10-07 15:40:00,78.38,78.38,78.26,78.27,26882.0,67.619,67.619,67.5155,67.5241,26882.0
2019-10-07 15:45:00,78.26,78.3,78.23,78.23,37235.0,67.5155,67.55,67.4896,67.4896,37235.0
2019-10-07 15:50:00,78.23,78.33,78.2,78.33,42406.0,67.4896,67.5759,67.4637,67.5759,42406.0
2019-10-07 15:55:00,78.33,78.42,78.22,78.22,112870.0,67.5759,67.6535,67.481,67.481,112870.0
2019-10-08 09:30:00,78.04,78.05,77.68,77.97,27790.0,67.3257,67.3343,67.0151,67.2653,27790.0
2019-10-08 09:35:00,77.93,77.99,77.83,77.94,5510.0,67.2308,67.2826,67.1445,67.2394,5510.0
2019-10-08 09:40:00,77.94,77.94,77.81,77.9,9503.0,67.2394,67.2394,67.1273,67.2049,9503.0
2019-10-08 09:45:00,77.95,78.11,77.94,77.95,13285.0,67.2481,67.3861,67.2394,67.2481,13285.0
2019-10-08 09:50:00,77.92,78.03,77.89,77.94,15031.0,67.2222,67.3171,67.1963,67.2394,15031.0
2019-10-08 09:55:00,77.95,77.96,77.83,77.95,16918.0,67.2481,67.2567,67.1445,67.2481,16918.0
2019-10-08 10:00:00,77.95,77.96,77.87,77.92,14799.0,67.2481,67.2567,67.179,67.2222,14799.0
2019-10-08 10:05:00,77.92,77.92,77.83,77.88,8098.0,67.2222,67.2222,67.1445,67.1877,8098.0
2019-10-08 10:10:00,77.87,77.87,77.72,77.76,18830.0,67.179,67.179,67.0496,67.0841,18830.0
2019-10-08 10:15:00,77.75,77.82,77.73,77.77,10334.0,67.0755,67.1359,67.0583,67.0928,10334.0
2019-10-08 10:20:00,77.79,77.83,77.74,77.8,9374.0,67.11,67.1445,67.0669,67.1186,9374.0
2019-10-08 10:25:00,77.8,77.82,77.63,77.71,9495.0,67.1186,67.1359,66.972,67.041,9495.0
2019-10-08 10:30:00,77.69,77.81,77.67,77.76,9437.0,67.0237,67.1273,67.0065,67.0841,9437.0
2019-10-08 10:35:00,77.75,77.84,77.7,77.84,8684.0,67.0755,67.1532,67.0324,67.1532,8684.0
2019-10-08 10:40:00,77.86,77.89,77.77,77.82,11157.0,67.1704,67.1963,67.0928,67.1359,11157.0
2019-10-08 10:45:00,77.81,77.84,77.76,77.8,11490.0,67.1273,67.1532,67.0841,67.1186,11490.0
2019-10-08 10:50:00,77.79,77.8,77.75,77.8,8738.0,67.11,67.1186,67.0755,67.1186,8738.0
2019-10-08 10:55:00,77.82,77.92,77.81,77.84,14425.0,67.1359,67.2222,67.1273,67.1532,14425.0
2019-10-08 11:00:00,77.84,77.89,77.8,77.82,6836.0,67.1532,67.1963,67.1186,67.1359,6836.0
2019-10-08 11:05:00,77.85,77.85,77.73,77.75,7833.0,67.1618,67.1618,67.0583,67.0755,7833.0
2019-10-08 11:10:00,77.74,77.76,77.68,77.7,5826.0,67.0669,67.0841,67.0151,67.0324,5826.0
2019-10-08 11:15:00,77.71,77.77,77.69,77.71,8569.0,67.041,67.0928,67.0237,67.041,8569.0
2019-10-08 11:20:00,77.69,77.7,77.56,77.61,9355.0,67.0237,67.0324,66.9116,66.9547,9355.0
2019-10-08 11:25:00,77.61,77.62,77.58,77.6,8528.0,66.9547,66.9634,66.9288,66.9461,8528.0
2019-10-08 11:30:00,77.59,77.59,77.5,77.53,11593.0,66.9375,66.9375,66.8598,66.8857,11593.0
2019-10-08 11:35:00,77.51,77.58,77.5,77.53,16091.0,66.8685,66.9288,66.8598,66.8857,16091.0
2019-10-08 11:40:00,77.54,77.58,77.48,77.5,11499.0,66.8943,66.9288,66.8426,66.8598,11499.0
2019-10-08 11:45:00,77.53,77.55,77.5,77.55,6829.0,66.8857,66.903,66.8598,66.903,6829.0
2019-10-08 11:50:00,77.55,77.6,77.51,77.6,8721.0,66.903,66.9461,66.8685,66.9461,8721.0
2019-10-08 11:55:00,77.59,77.69,77.55,77.68,16610.0,66.9375,67.0237,66.903,67.0151,16610.0
2019-10-08 12:00:00,77.69,77.72,77.65,77.72,21710.0,67.0237,67.0496,66.9892,67.0496,21710.0
2019-10-08 12:05:00,77.7,77.74,77.68,77.69,5882.0,67.0324,67.0669,67.0151,67.0237,5882.0
2019-10-08 12:10:00,77.69,77.77,77.68,77.77,3882.0,67.0237,67.0928,67.0151,67.0928,3882.0
2019-10-08 12:15:00,77.78,77.82,77.75,77.8,5272.0,67.1014,67.1359,67.0755,67.1186,5272.0
2019-10-08 12:20:00,77.81,77.89,77.8,77.89,4668.0,67.1273,67.1963,67.1186,67.1963,4668.0
2019-10-08 12:25:00,77.88,77.92,77.84,77.89,13310.0,67.1877,67.2222,67.1532,67.1963,13310.0
2019-10-08 12:30:00,77.9,77.97,77.9,77.97,5195.0,67.2049,67.2653,67.2049,67.2653,5195.0
2019-10-08 12:35:00,77.97,77.97,77.91,77.91,7449.0,67.2653,67.2653,67.2135,67.2135,7449.0
2019-10-08 12:40:00,77.91,77.94,77.88,77.94,5296.0,67.2135,67.2394,67.1877,67.2394,5296.0
2019-10-08 12:45:00,77.95,78.09,77.95,78.01,7450.0,67.2481,67.3688,67.2481,67.2998,7450.0
2019-10-08 12:50:00,78.03,78.09,78.02,78.06,4738.0,67.3171,67.3688,67.3084,67.3429,4738.0
2019-10-08 12:55:00,78.06,78.06,78.0,78.04,8281.0,67.3429,67.3429,67.2912,67.3257,8281.0
2019-10-08 13:00:00,78.05,78.08,78.0,78.0,5930.0,67.3343,67.3602,67.2912,67.2912,5930.0
2019-10-08 13:05:00,78.01,78.01,77.91,77.93,5860.0,67.2998,67.2998,67.2135,67.2308,5860.0
2019-10-08 13:10:00,77.91,77.94,77.88,77.88,4658.0,67.2135,67.2394,67.1877,67.1877,4658.0
2019-10-08 13:15:00,77.86,77.95,77.85,77.95,3000.0,67.1704,67.2481,67.1618,67.2481,3000.0
2019-10-08 13:20:00,77.96,78.0,77.94,78.0,4662.0,67.2567,67.2912,67.2394,67.2912,4662.0
2019-10-08 13:25:00,78.01,78.04,77.99,78.03,4776.0,67.2998,67.3257,67.2826,67.3171,4776.0
2019-10-08 13:30:00,78.03,78.06,78.02,78.02,6914.0,67.3171,67.3429,67.3084,67.3084,6914.0
2019-10-08 13:35:00,78.02,78.07,77.99,78.05,8595.0,67.3084,67.3516,67.2826,67.3343,8595.0
2019-10-08 13:40:00,78.04,78.09,78.04,78.07,4290.0,67.3257,67.3688,67.3257,67.3516,4290.0
2019-10-08 13:45:00,78.06,78.1,78.05,78.09,4607.0,67.3429,67.3775,67.3343,67.3688,4607.0
2019-10-08 13:50:00,78.09,78.1,78.06,78.08,5857.0,67.3688,67.3775,67.3429,67.3602,5857.0
2019-10-08 13:55:00,78.08,78.08,78.0,78.01,17171.0,67.3602,67.3602,67.2912,67.2998,17171.0
2019-10-08 14:00:00,78.01,78.04,77.95,77.96,12173.0,67.2998,67.3257,67.2481,67.2567,12173.0
2019-10-08 14:05:00,77.95,78.07,77.95,78.07,5206.0,67.2481,67.3516,67.2481,67.3516,5206.0
2019-10-08 14:10:00,78.05,78.06,78.01,78.05,4240.0,67.3343,67.3429,67.2998,67.3343,4240.0
2019-10-08 14:15:00,78.06,78.12,78.06,78.11,5911.0,67.3429,67.3947,67.3429,67.3861,5911.0
2019-10-08 14:20:00,78.11,78.13,78.09,78.12,7761.0,67.3861,67.4033,67.3688,67.3947,7761.0
2019-10-08 14:25:00,78.12,78.12,78.05,78.06,5138.0,67.3947,67.3947,67.3343,67.3429,5138.0
2019-10-08 14:30:00,78.07,78.19,78.04,78.19,11097.0,67.3516,67.4551,67.3257,67.4551,11097.0
2019-10-08 14:35:00,78.2,78.27,78.18,78.21,8562.0,67.4637,67.5241,67.4465,67.4724,8562.0
2019-10-08 14:40:00,78.19,78.25,78.17,78.23,4364.0,67.4551,67.5069,67.4378,67.4896,4364.0
2019-10-08 14:45:00,78.24,78.35,78.22,78.34,4333.0,67.4982,67.5931,67.481,67.5845,4333.0
2019-10-08 14:50:00,78.33,78.33,78.22,78.22,8096.0,67.5759,67.5759,67.481,67.481,8096.0
2019-10-08 14:55:00,78.22,78.24,77.9,78.07,20394.0,67.481,67.4982,67.2049,67.3516,20394.0
2019-10-08 15:00:00,78.05,78.11,77.98,78.03,9952.0,67.3343,67.3861,67.2739,67.3171,9952.0
2019-10-08 15:05:00,78.05,78.09,78.01,78.04,8718.0,67.3343,67.3688,67.2998,67.3257,8718.0
2019-10-08 15:10:00,78.03,78.03,77.94,78.0,8078.0,67.3171,67.3171,67.2394,67.2912,8078.0
2019-10-08 15:15:00,77.99,78.07,77.95,78.07,7209.0,67.2826,67.3516,67.2481,67.3516,7209.0
2019-10-08 15:20:00,78.05,78.09,78.04,78.05,8762.0,67.3343,67.3688,67.3257,67.3343,8762.0
2019-10-08 15:25:00,78.04,78.06,77.97,77.98,17677.0,67.3257,67.3429,67.2653,67.2739,17677.0
2019-10-08 15:30:00,77.98,78.02,77.96,77.96,17616.0,67.2739,67.3084,67.2567,67.2567,17616.0
2019-10-08 15:35:00,77.95,77.96,77.69,77.69,24108.0,67.2481,67.2567,67.0237,67.0237,24108.0
2019-10-08 15:40:00,77.71,77.73,77.64,77.7,16601.0,67.041,67.0583,66.9806,67.0324,16601.0
2019-10-08 15:45:00,77.71,77.73,77.64,77.67,12853.0,67.041,67.0583,66.9806,67.0065,12853.0
2019-10-08 15:50:00,77.68,77.78,77.65,77.66,31133.0,67.0151,67.1014,66.9892,66.9979,31133.0
2019-10-08 15:55:00,77.67,77.81,77.56,77.59,278669.0,67.0065,67.1273,66.9116,66.9375,278669.0
2019-10-09 09:30:00,77.88,78.19,77.88,78.09,59024.0,67.1877,67.4551,67.1877,67.3688,59024.0
2019-10-09 09:35:00,78.13,78.42,78.12,78.3,30972.0,67.4033,67.6535,67.3947,67.55,30972.0
2019-10-09 09:40:00,78.3,78.35,78.18,78.19,15423.0,67.55,67.5931,67.4465,67.4551,15423.0
2019-10-09 09:45:00,78.2,78.22,78.0,78.0,20527.0,67.4637,67.481,67.2912,67.2912,20527.0
2019-10-09 09:50:00,78.01,78.03,77.95,78.01,15210.0,67.2998,67.3171,67.2481,67.2998,15210.0
2019-10-09 09:55:00,78.01,78.03,77.86,77.94,13267.0,67.2998,67.3171,67.1704,67.2394,13267.0
2019-10-09 10:00:00,77.92,78.03,77.9,77.97,22924.0,67.2222,67.3171,67.2049,67.2653,22924.0
2019-10-09 10:05:00,77.98,77.99,77.89,77.99,14778.0,67.2739,67.2826,67.1963,67.2826,14778.0
2019-10-09 10:10:00,77.97,78.13,77.96,78.07,30274.0,67.2653,67.4033,67.2567,67.3516,30274.0
2019-10-09 10:15:00,78.07,78.24,78.06,78.13,83245.0,67.3516,67.4982,67.3429,67.4033,83245.0
2019-10-09 10:20:00,78.14,78.25,78.08,78.09,26444.0,67.412,67.5069,67.3602,67.3688,26444.0
2019-10-09 10:25:00,78.05,78.16,78.05,78.12,14738.0,67.3343,67.4292,67.3343,67.3947,14738.0
2019-10-09 10:30:00,78.11,78.17,78.09,78.15,141094.0,67.3861,67.4378,67.3688,67.4206,141094.0
2019-10-09 10:35:00,78.13,78.16,78.08,78.11,7796.0,67.4033,67.4292,67.3602,67.3861,7796.0
2019-10-09 10:40:00,78.09,78.33,78.08,78.33,8154.0,67.3688,67.5759,67.3602,67.5759,8154.0
2019-10-09 10:45:00,78.34,78.4,78.2,78.23,9387.0,67.5845,67.6363,67.4637,67.4896,9387.0
2019-10-09 10:50:00,78.24,78.29,78.21,78.28,7835.0,67.4982,67.5414,67.4724,67.5327,7835.0
2019-10-09 10:55:00,78.26,78.31,78.23,78.24,10030.0,67.5155,67.5586,67.4896,67.4982,10030.0
2019-10-09 11:00:00,78.25,78.29,78.15,78.18,14049.0,67.5069,67.5414,67.4206,67.4465,14049.0
2019-10-09 11:05:00,78.19,78.19,78.1,78.14,9638.0,67.4551,67.4551,67.3775,67.412,9638.0
2019-10-09 11:10:00,78.14,78.15,78.07,78.09,10048.0,67.412,67.4206,67.3516,67.3688,10048.0
2019-10-09 11:15:00,78.11,78.28,78.11,78.28,7202.0,67.3861,67.5327,67.3861,67.5327,7202.0
2019-10-09 11:20:00,78.28,78.29,78.24,78.25,8160.0,67.5327,67.5414,67.4982,67.5069,8160.0
2019-10-09 11:25:00,78.26,78.26,78.12,78.14,6326.0,67.5155,67.5155,67.3947,67.412,6326.0
2019-10-09 11:30:00,78.14,78.24,78.12,78.22,10427.0,67.412,67.4982,67.3947,67.481,10427.0
2019-10-09 11:35:00,78.22,78.26,78.18,78.23,6859.0,67.481,67.5155,67.4465,67.4896,6859.0
2019-10-09 11:40:00,78.23,78.27,78.23,78.27,5119.0,67.4896,67.5241,67.4896,67.5241,5119.0
2019-10-09 11:45:00,78.28,78.4,78.28,78.39,7982.0,67.5327,67.6363,67.5327,67.6276,7982.0
2019-10-09 11:50:00,78.39,78.4,78.35,78.37,6761.0,67.6276,67.6363,67.5931,67.6104,6761.0
2019-10-09 11:55:00,78.37,78.38,78.31,78.31,8437.0,67.6104,67.619,67.5586,67.5586,8437.0
2019-10-09 12:00:00,78.32,78.36,78.29,78.3,11328.0,67.5673,67.6018,67.5414,67.55,11328.0
2019-10-09 12:05:00,78.3,78.39,78.29,78.32,10551.0,67.55,67.6276,67.5414,67.5673,10551.0
2019-10-09 12:10:00,78.33,78.39,78.32,78.39,7169.0,67.5759,67.6276,67.5673,67.6276,7169.0
2019-10-09 12:15:00,78.39,78.39,78.32,78.33,7039.0,67.6276,67.6276,67.5673,67.5759,7039.0
2019-10-09 12:20:00,78.33,78.36,78.32,78.33,5476.0,67.5759,67.6018,67.5673,67.5759,5476.0
2019-10-09 12:25:00,78.34,78.34,78.25,78.29,5681.0,67.5845,67.5845,67.5069,67.5414,5681.0
2019-10-09 12:30:00,78.3,78.38,78.29,78.38,10068.0,67.55,67.619,67.5414,67.619,10068.0
2019-10-09 12:35:00,78.4,78.42,78.37,78.37,5822.0,67.6363,67.6535,67.6104,67.6104,5822.0
2019-10-09 12:40:00,78.42,78.42,78.32,78.41,11864.0,67.6535,67.6535,67.5673,67.6449,11864.0
2019-10-09 12:45:00,78.4,78.44,78.38,78.43,4246.0,67.6363,67.6708,67.619,67.6622,4246.0
2019-10-09 12:50:00,78.42,78.43,78.37,78.38,3556.0,67.6535,67.6622,67.6104,67.619,3556.0
2019-10-09 12:55:00,78.38,78.42,78.37,78.42,6878.0,67.619,67.6535,67.6104,67.6535,6878.0
2019-10-09 13:00:00,78.42,78.51,78.41,78.42,7907.0,67.6535,67.7312,67.6449,67.6535,7907.0
2019-10-09 13:05:00,78.4,78.42,78.37,78.41,3245.0,67.6363,67.6535,67.6104,67.6449,3245.0
2019-10-09 13:10:00,78.4,78.42,78.38,78.4,6117.0,67.6363,67.6535,67.619,67.6363,6117.0
2019-10-09 13:15:00,78.41,78.42,78.35,78.37,8378.0,67.6449,67.6535,67.5931,67.6104,8378.0
2019-10-09 13:20:00,78.37,78.4,78.36,78.37,3325.0,67.6104,67.6363,67.6018,67.6104,3325.0
2019-10-09 13:25:00,78.38,78.41,78.38,78.39,5660.0,67.619,67.6449,67.619,67.6276,5660.0
2019-10-09 13:30:00,78.42,78.43,78.4,78.4,7259.0,67.6535,67.6622,67.6363,67.6363,7259.0
2019-10-09 13:35:00,78.41,78.44,78.4,78.41,9192.0,67.6449,67.6708,67.6363,67.6449,9192.0
2019-10-09 13:40:00,78.4,78.44,78.35,78.44,6296.0,67.6363,67.6708,67.5931,67.6708,6296.0
2019-10-09 13:45:00,78.44,78.44,78.39,78.42,10430.0,67.6708,67.6708,67.6276,67.6535,10430.0
2019-10-09 13:50:00,78.44,78.48,78.42,78.45,5786.0,67.6708,67.7053,67.6535,67.6794,5786.0
2019-10-09 13:55:00,78.45,78.45,78.41,78.42,4847.0,67.6794,67.6794,67.6449,67.6535,4847.0
2019-10-09 14:00:00,78.41,78.48,78.39,78.47,6766.0,67.6449,67.7053,67.6276,67.6967,6766.0
2019-10-09 14:05:00,78.48,78.52,78.47,78.49,6766.0,67.7053,67.7398,67.6967,67.7139,6766.0
2019-10-09 14:10:00,78.47,78.48,78.41,78.45,5398.0,67.6967,67.7053,67.6449,67.6794,5398.0
2019-10-09 14:15:00,78.43,78.54,78.42,78.52,7729.0,67.6622,67.757,67.6535,67.7398,7729.0
2019-10-09 14:20:00,78.52,78.59,78.5,78.58,7213.0,67.7398,67.8002,67.7225,67.7916,7213.0
2019-10-09 14:25:00,78.56,78.57,78.52,78.53,7355.0,67.7743,67.7829,67.7398,67.7484,7355.0
2019-10-09 14:30:00,78.52,78.55,78.5,78.5,9599.0,67.7398,67.7657,67.7225,67.7225,9599.0
2019-10-09 14:35:00,78.5,78.5,78.42,78.46,18383.0,67.7225,67.7225,67.6535,67.688,18383.0
2019-10-09 14:40:00,78.45,78.5,78.44,78.49,9711.0,67.6794,67.7225,67.6708,67.7139,9711.0
2019-10-09 14:45:00,78.5,78.5,78.44,78.44,9890.0,67.7225,67.7225,67.6708,67.6708,9890.0
2019-10-09 14:50:00,78.44,78.5,78.42,78.49,9887.0,67.6708,67.7225,67.6535,67.7139,9887.0
2019-10-09 14:55:00,78.49,78.5,78.45,78.48,7991.0,67.7139,67.7225,67.6794,67.7053,7991.0
2019-10-09 15:00:00,78.48,78.57,78.47,78.54,23228.0,67.7053,67.7829,67.6967,67.757,23228.0
2019-10-09 15:05:00,78.53,78.65,78.52,78.6,35746.0,67.7484,67.8519,67.7398,67.8088,35746.0
2019-10-09 15:10:00,78.59,78.6,78.53,78.55,10869.0,67.8002,67.8088,67.7484,67.7657,10869.0
2019-10-09 15:15:00,78.55,78.57,78.53,78.53,10761.0,67.7657,67.7829,67.7484,67.7484,10761.0
2019-10-09 15:20:00,78.54,78.59,78.5,78.56,17593.0,67.757,67.8002,67.7225,67.7743,17593.0
2019-10-09 15:25:00,78.58,78.58,78.5,78.53,21801.0,67.7916,67.7916,67.7225,67.7484,21801.0
2019-10-09 15:30:00,78.52,78.52,78.41,78.42,19829.0,67.7398,67.7398,67.6449,67.6535,19829.0
2019-10-09 15:35:00,78.41,78.52,78.39,78.51,17021.0,67.6449,67.7398,67.6276,67.7312,17021.0
2019-10-09 15:40:00,78.5,78.53,78.3,78.3,41137.0,67.7225,67.7484,67.55,67.55,41137.0
2019-10-09 15:45:00,78.3,78.36,78.26,78.31,29553.0,67.55,67.6018,67.5155,67.5586,29553.0
2019-10-09 15:50:00,78.3,78.36,78.27,78.3,46944.0,67.55,67.6018,67.5241,67.55,46944.0
2019-10-09 15:55:00,78.31,78.33,78.14,78.15,149983.0,67.5586,67.5759,67.412,67.4206,149983.0
2019-10-10 09:30:00,77.97,78.11,77.89,78.03,45721.0,67.2653,67.3861,67.1963,67.3171,45721.0
2019-10-10 09:35:00,77.96,78.06,77.85,77.87,8002.0,67.2567,67.3429,67.1618,67.179,8002.0
2019-10-10 09:40:00,77.88,77.9,77.78,77.9,4676.0,67.1877,67.2049,67.1014,67.2049,4676.0
2019-10-10 09:45:00,77.89,78.0,77.83,77.99,19734.0,67.1963,67.2912,67.1445,67.2826,19734.0
2019-10-10 09:50:00,77.95,78.04,77.91,77.98,14930.0,67.2481,67.3257,67.2135,67.2739,14930.0
2019-10-10 09:55:00,77.98,78.11,77.91,78.1,39173.0,67.2739,67.3861,67.2135,67.3775,39173.0
2019-10-10 10:00:00,78.12,78.17,78.09,78.16,14608.0,67.3947,67.4378,67.3688,67.4292,14608.0
2019-10-10 10:05:00,78.17,78.27,78.15,78.23,28316.0,67.4378,67.5241,67.4206,67.4896,28316.0
2019-10-10 10:10:00,78.23,78.27,78.12,78.18,34336.0,67.4896,67.5241,67.3947,67.4465,34336.0
2019-10-10 10:15:00,78.18,78.32,78.17,78.25,52122.0,67.4465,67.5673,67.4378,67.5069,52122.0
2019-10-10 10:20:00,78.26,78.35,78.24,78.34,12648.0,67.5155,67.5931,67.4982,67.5845,12648.0
2019-10-10 10:25:00,78.35,78.4,78.2,78.2,11176.0,67.5931,67.6363,67.4637,67.4637,11176.0
2019-10-10 10:30:00,78.21,78.25,78.2,78.22,11062.0,67.4724,67.5069,67.4637,67.481,11062.0
2019-10-10 10:35:00,78.23,78.3,78.21,78.26,17909.0,67.4896,67.55,67.4724,67.5155,17909.0
2019-10-10 10:40:00,78.25,78.34,78.23,78.32,6908.0,67.5069,67.5845,67.4896,67.5673,6908.0
2019-10-10 10:45:00,78.34,78.34,78.23,78.25,4700.0,67.5845,67.5845,67.4896,67.5069,4700.0
2019-10-10 10:50:00,78.25,78.35,78.24,78.34,7000.0,67.5069,67.5931,67.4982,67.5845,7000.0
2019-10-10 10:55:00,78.34,78.38,78.3,78.37,8087.0,67.5845,67.619,67.55,67.6104,8087.0
2019-10-10 11:00:00,78.39,78.47,78.36,78.43,6976.0,67.6276,67.6967,67.6018,67.6622,6976.0
2019-10-10 11:05:00,78.45,78.48,78.42,78.48,7818.0,67.6794,67.7053,67.6535,67.7053,7818.0
2019-10-10 11:10:00,78.5,78.55,78.46,78.55,8648.0,67.7225,67.7657,67.688,67.7657,8648.0
2019-10-10 11:15:00,78.57,78.64,78.56,78.62,25443.0,67.7829,67.8433,67.7743,67.8261,25443.0
2019-10-10 11:20:00,78.62,78.73,78.61,78.69,5649.0,67.8261,67.921,67.8174,67.8865,5649.0
2019-10-10 11:25:00,78.69,78.69,78.6,78.67,8562.0,67.8865,67.8865,67.8088,67.8692,8562.0
2019-10-10 11:30:00,78.67,78.69,78.63,78.63,8584.0,67.8692,67.8865,67.8347,67.8347,8584.0
2019-10-10 11:35:00,78.62,78.62,78.45,78.47,5202.0,67.8261,67.8261,67.6794,67.6967,5202.0
2019-10-10 11:40:00,78.48,78.56,78.47,78.48,12288.0,67.7053,67.7743,67.6967,67.7053,12288.0
2019-10-10 11:45:00,78.53,78.53,78.25,78.39,41428.0,67.7484,67.7484,67.5069,67.6276,41428.0
2019-10-10 11:50:00,78.4,78.41,78.34,78.38,5095.0,67.6363,67.6449,67.5845,67.619,5095.0
2019-10-10 11:55:00,78.38,78.39,78.3,78.32,4982.0,67.619,67.6276,67.55,67.5673,4982.0
2019-10-10 12:00:00,78.32,78.34,78.3,78.33,6550.0,67.5673,67.5845,67.55,67.5759,6550.0
2019-10-10 12:05:00,78.34,78.43,78.31,78.39,7300.0,67.5845,67.6622,67.5586,67.6276,7300.0
2019-10-10 12:10:00,78.38,78.47,78.37,78.43,6517.0,67.619,67.6967,67.6104,67.6622,6517.0
2019-10-10 12:15:00,78.43,78.44,78.4,78.4,6295.0,67.6622,67.6708,67.6363,67.6363,6295.0
2019-10-10 12:20:00,78.39,78.42,78.35,78.35,8567.0,67.6276,67.6535,67.5931,67.5931,8567.0
2019-10-10 12:25:00,78.34,78.34,78.25,78.25,2844.0,67.5845,67.5845,67.5069,67.5069,2844.0
2019-10-10 12:30:00,78.24,78.27,78.18,78.19,5250.0,67.4982,67.5241,67.4465,67.4551,5250.0
2019-10-10 12:35:00,78.19,78.24,78.19,78.22,2686.0,67.4551,67.4982,67.4551,67.481,2686.0
2019-10-10 12:40:00,78.2,78.25,78.19,78.25,4155.0,67.4637,67.5069,67.4551,67.5069,4155.0
2019-10-10 12:45:00,78.26,78.31,78.25,78.31,4487.0,67.5155,67.5586,67.5069,67.5586,4487.0
2019-10-10 12:50:00,78.3,78.32,78.26,78.29,3634.0,67.55,67.5673,67.5155,67.5414,3634.0
2019-10-10 12:55:00,78.29,78.32,78.26,78.28,5846.0,67.5414,67.5673,67.5155,67.5327,5846.0
2019-10-10 13:00:00,78.3,78.38,78.3,78.36,6293.0,67.55,67.619,67.55,67.6018,6293.0
2019-10-10 13:05:00,78.4,78.44,78.38,78.41,10496.0,67.6363,67.6708,67.619,67.6449,10496.0
2019-10-10 13:10:00,78.4,78.43,78.37,78.38,5676.0,67.6363,67.6622,67.6104,67.619,5676.0
2019-10-10 13:15:00,78.36,78.36,78.31,78.31,3313.0,67.6018,67.6018,67.5586,67.5586,3313.0
2019-10-10 13:20:00,78.34,78.37,78.33,78.34,3870.0,67.5845,67.6104,67.5759,67.5845,3870.0
2019-10-10 13:25:00,78.36,78.37,78.33,78.36,6343.0,67.6018,67.6104,67.5759,67.6018,6343.0
2019-10-10 13:30:00,78.33,78.33,78.27,78.33,5738.0,67.5759,67.5759,67.5241,67.5759,5738.0
2019-10-10 13:35:00,78.33,78.41,78.31,78.31,10956.0,67.5759,67.6449,67.5586,67.5586,10956.0
2019-10-10 13:40:00,78.33,78.34,78.27,78.32,5398.0,67.5759,67.5845,67.5241,67.5673,5398.0
2019-10-10 13:45:00,78.32,78.37,78.3,78.35,6352.0,67.5673,67.6104,67.55,67.5931,6352.0
2019-10-10 13:50:00,78.36,78.39,78.34,78.36,8546.0,67.6018,67.6276,67.5845,67.6018,8546.0
2019-10-10 13:55:00,78.35,78.42,78.33,78.39,10569.0,67.5931,67.6535,67.5759,67.6276,10569.0
2019-10-10 14:00:00,78.4,78.43,78.37,78.42,5192.0,67.6363,67.6622,67.6104,67.6535,5192.0
2019-10-10 14:05:00,78.43,78.43,78.13,78.17,13757.0,67.6622,67.6622,67.4033,67.4378,13757.0
2019-10-10 14:10:00,78.17,78.26,78.17,78.23,5949.0,67.4378,67.5155,67.4378,67.4896,5949.0
2019-10-10 14:15:00,78.24,78.28,78.22,78.22,6227.0,67.4982,67.5327,67.481,67.481,6227.0
2019-10-10 14:20:00,78.21,78.3,78.21,78.27,5517.0,67.4724,67.55,67.4724,67.5241,5517.0
2019-10-10 14:25:00,78.27,78.33,78.24,78.33,4152.0,67.5241,67.5759,67.4982,67.5759,4152.0
2019-10-10 14:30:00,78.31,78.43,78.31,78.4,6698.0,67.5586,67.6622,67.5586,67.6363,6698.0
2019-10-10 14:35:00,78.41,78.41,78.3,78.3,5325.0,67.6449,67.6449,67.55,67.55,5325.0
2019-10-10 14:40:00,78.29,78.31,78.24,78.27,13292.0,67.5414,67.5586,67.4982,67.5241,13292.0
2019-10-10 14:45:00,78.27,78.29,78.27,78.29,4509.0,67.5241,67.5414,67.5241,67.5414,4509.0
2019-10-10 14:50:00,78.3,78.32,78.22,78.22,6983.0,67.55,67.5673,67.481,67.481,6983.0
2019-10-10 14:55:00,78.23,78.26,78.23,78.25,6247.0,67.4896,67.5155,67.4896,67.5069,6247.0
2019-10-10 15:00:00,78.24,78.28,78.23,78.26,12387.0,67.4982,67.5327,67.4896,67.5155,12387.0
2019-10-10 15:05:00,78.26,78.34,78.25,78.34,12366.0,67.5155,67.5845,67.5069,67.5845,12366.0
2019-10-10 15:10:00,78.32,78.35,78.31,78.35,14022.0,67.5673,67.5931,67.5586,67.5931,14022.0
2019-10-10 15:15:00,78.36,78.37,78.31,78.34,7581.0,67.6018,67.6104,67.5586,67.5845,7581.0
2019-10-10 15:20:00,78.34,78.38,78.3,78.36,7753.0,67.5845,67.619,67.55,67.6018,7753.0
2019-10-10 15:25:00,78.38,78.4,78.36,78.38,9211.0,67.619,67.6363,67.6018,67.619,9211.0
2019-10-10 15:30:00,78.38,78.43,78.34,78.35,10638.0,67.619,67.6622,67.5845,67.5931,10638.0
2019-10-10 15:35:00,78.35,78.35,78.23,78.25,11420.0,67.5931,67.5931,67.4896,67.5069,11420.0
2019-10-10 15:40:00,78.25,78.25,78.19,78.19,13780.0,67.5069,67.5069,67.4551,67.4551,13780.0
2019-10-10 15:45:00,78.18,78.28,78.16,78.27,21629.0,67.4465,67.5327,67.4292,67.5241,21629.0
2019-10-10 15:50:00,78.27,78.36,78.27,78.31,36861.0,67.5241,67.6018,67.5241,67.5586,36861.0
2019-10-10 15:55:00,78.3,78.31,78.17,78.26,90384.0,67.55,67.5586,67.4378,67.5155,90384.0
2019-10-11 09:30:00,78.48,78.62,78.36,78.5,46838.0,67.7053,67.8261,67.6018,67.7225,46838.0
2019-10-11 09:35:00,78.52,78.73,78.5,78.7,18494.0,67.7398,67.921,67.7225,67.8951,18494.0
2019-10-11 09:40:00,78.75,78.77,78.57,78.72,12907.0,67.9382,67.9555,67.7829,67.9123,12907.0
2019-10-11 09:45:00,78.73,78.81,78.65,78.73,17138.0,67.921,67.99,67.8519,67.921,17138.0
2019-10-11 09:50:00,78.8,78.83,78.52,78.57,11874.0,67.9814,68.0072,67.7398,67.7829,11874.0
2019-10-11 09:55:00,78.53,78.58,78.42,78.45,4826.0,67.7484,67.7916,67.6535,67.6794,4826.0
2019-10-11 10:00:00,78.47,78.7,78.47,78.7,13512.0,67.6967,67.8951,67.6967,67.8951,13512.0
2019-10-11 10:05:00,78.7,78.76,78.63,78.64,9316.0,67.8951,67.9468,67.8347,67.8433,9316.0
2019-10-11 10:10:00,78.65,78.78,78.57,78.77,14317.0,67.8519,67.9641,67.7829,67.9555,14317.0
2019-10-11 10:15:00,78.77,78.91,78.75,78.87,26087.0,67.9555,68.0763,67.9382,68.0417,26087.0
2019-10-11 10:20:00,78.86,78.87,78.78,78.87,18162.0,68.0331,68.0417,67.9641,68.0417,18162.0
2019-10-11 10:25:00,78.85,78.85,78.76,78.8,7718.0,68.0245,68.0245,67.9468,67.9814,7718.0
2019-10-11 10:30:00,78.82,78.82,78.71,78.77,6266.0,67.9986,67.9986,67.9037,67.9555,6266.0
2019-10-11 10:35:00,78.78,78.81,78.71,78.73,7953.0,67.9641,67.99,67.9037,67.921,7953.0
2019-10-11 10:40:00,78.73,78.82,78.72,78.8,7693.0,67.921,67.9986,67.9123,67.9814,7693.0
2019-10-11 10:45:00,78.79,78.84,78.78,78.83,8949.0,67.9727,68.0159,67.9641,68.0072,8949.0
2019-10-11 10:50:00,78.83,78.88,78.8,78.88,11283.0,68.0072,68.0504,67.9814,68.0504,11283.0
2019-10-11 10:55:00,78.87,78.9,78.86,78.88,11169.0,68.0417,68.0676,68.0331,68.0504,11169.0
2019-10-11 11:00:00,78.88,78.97,78.88,78.96,10656.0,68.0504,68.128,68.0504,68.1194,10656.0
2019-10-11 11:05:00,78.94,78.95,78.92,78.95,5996.0,68.1021,68.1108,68.0849,68.1108,5996.0
2019-10-11 11:10:00,78.91,78.98,78.91,78.96,7248.0,68.0763,68.1366,68.0763,68.1194,7248.0
2019-10-11 11:15:00,78.96,78.99,78.89,78.95,16200.0,68.1194,68.1453,68.059,68.1108,16200.0
2019-10-11 11:20:00,78.94,78.97,78.85,78.93,18953.0,68.1021,68.128,68.0245,68.0935,18953.0
2019-10-11 11:25:00,78.94,78.97,78.9,78.92,17419.0,68.1021,68.128,68.0676,68.0849,17419.0
2019-10-11 11:30:00,78.93,79.04,78.9,79.04,11488.0,68.0935,68.1884,68.0676,68.1884,11488.0
2019-10-11 11:35:00,79.02,79.06,79.0,79.02,6831.0,68.1711,68.2057,68.1539,68.1711,6831.0
2019-10-11 11:40:00,79.02,79.03,78.95,78.98,18466.0,68.1711,68.1798,68.1108,68.1366,18466.0
2019-10-11 11:45:00,78.95,79.01,78.87,78.9,9055.0,68.1108,68.1625,68.0417,68.0676,9055.0
2019-10-11 11:50:00,78.91,78.91,78.88,78.9,1551.0,68.0763,68.0763,68.0504,68.0676,1551.0
2019-10-11 11:55:00,78.89,78.9,78.83,78.87,6601.0,68.059,68.0676,68.0072,68.0417,6601.0
2019-10-11 12:00:00,78.85,78.86,78.76,78.8,6700.0,68.0245,68.0331,67.9468,67.9814,6700.0
2019-10-11 12:05:00,78.81,78.87,78.79,78.87,8337.0,67.99,68.0417,67.9727,68.0417,8337.0
2019-10-11 12:10:00,78.85,78.89,78.8,78.81,6823.0,68.0245,68.059,67.9814,67.99,6823.0
2019-10-11 12:15:00,78.8,78.84,78.77,78.81,7413.0,67.9814,68.0159,67.9555,67.99,7413.0
2019-10-11 12:20:00,78.81,78.88,78.81,78.87,3333.0,67.99,68.0504,67.99,68.0417,3333.0
2019-10-11 12:25:00,78.88,78.9,78.86,78.89,6755.0,68.0504,68.0676,68.0331,68.059,6755.0
2019-10-11 12:30:00,78.89,78.9,78.72,78.82,12750.0,68.059,68.0676,67.9123,67.9986,12750.0
2019-10-11 12:35:00,78.83,78.85,78.8,78.84,4228.0,68.0072,68.0245,67.9814,68.0159,4228.0
2019-10-11 12:40:00,78.86,78.86,78.69,78.69,11041.0,68.0331,68.0331,67.8865,67.8865,11041.0
2019-10-11 12:45:00,78.7,78.76,78.64,78.76,21050.0,67.8951,67.9468,67.8433,67.9468,21050.0
2019-10-11 12:50:00,78.76,78.86,78.75,78.81,4427.0,67.9468,68.0331,67.9382,67.99,4427.0
2019-10-11 12:55:00,78.82,78.93,78.82,78.92,23984.0,67.9986,68.0935,67.9986,68.0849,23984.0
2019-10-11 13:00:00,78.93,78.93,78.89,78.93,7375.0,68.0935,68.0935,68.059,68.0935,7375.0
2019-10-11 13:05:00,78.93,78.94,78.89,78.89,7694.0,68.0935,68.1021,68.059,68.059,7694.0
2019-10-11 13:10:00,78.91,78.91,78.82,78.84,8826.0,68.0763,68.0763,67.9986,68.0159,8826.0
2019-10-11 13:15:00,78.84,78.89,78.84,78.89,5134.0,68.0159,68.059,68.0159,68.059,5134.0
2019-10-11 13:20:00,78.9,78.93,78.86,78.89,5048.0,68.0676,68.0935,68.0331,68.059,5048.0
2019-10-11 13:25:00,78.9,79.07,78.89,78.9,10270.0,68.0676,68.2143,68.059,68.0676,10270.0
2019-10-11 13:30:00,78.9,79.04,78.85,79.04,3799.0,68.0676,68.1884,68.0245,68.1884,3799.0
2019-10-11 13:35:00,79.04,79.07,79.03,79.03,4981.0,68.1884,68.2143,68.1798,68.1798,4981.0
2019-10-11 13:40:00,79.04,79.08,79.03,79.05,6040.0,68.1884,68.2229,68.1798,68.197,6040.0
2019-10-11 13:45:00,79.07,79.07,79.03,79.05,5979.0,68.2143,68.2143,68.1798,68.197,5979.0
2019-10-11 13:50:00,79.05,79.08,79.03,79.08,6914.0,68.197,68.2229,68.1798,68.2229,6914.0
2019-10-11 13:55:00,79.07,79.11,79.07,79.09,8931.0,68.2143,68.2488,68.2143,68.2315,8931.0
2019-10-11 14:00:00,79.09,79.1,79.0,79.0,5728.0,68.2315,68.2402,68.1539,68.1539,5728.0
2019-10-11 14:05:00,79.02,79.08,79.0,79.08,9282.0,68.1711,68.2229,68.1539,68.2229,9282.0
2019-10-11 14:10:00,79.08,79.08,79.0,79.03,7201.0,68.2229,68.2229,68.1539,68.1798,7201.0
2019-10-11 14:15:00,79.02,79.05,78.99,79.05,5600.0,68.1711,68.197,68.1453,68.197,5600.0
2019-10-11 14:20:00,79.05,79.08,79.04,79.08,6073.0,68.197,68.2229,68.1884,68.2229,6073.0
2019-10-11 14:25:00,79.08,79.14,79.08,79.13,4651.0,68.2229,68.2747,68.2229,68.266,4651.0
2019-10-11 14:30:00,79.13,79.17,79.12,79.13,13455.0,68.266,68.3006,68.2574,68.266,13455.0
2019-10-11 14:35:00,79.13,79.16,79.09,79.16,9568.0,68.266,68.2919,68.2315,68.2919,9568.0
2019-10-11 14:40:00,79.16,79.19,79.14,79.19,6654.0,68.2919,68.3178,68.2747,68.3178,6654.0
2019-10-11 14:45:00,79.19,79.23,79.15,79.2,8458.0,68.3178,68.3523,68.2833,68.3264,8458.0
2019-10-11 14:50:00,79.19,79.23,79.18,79.18,7356.0,68.3178,68.3523,68.3092,68.3092,7356.0
2019-10-11 14:55:00,79.18,79.23,79.17,79.23,11592.0,68.3092,68.3523,68.3006,68.3523,11592.0
2019-10-11 15:00:00,79.22,79.25,79.19,79.2,18238.0,68.3437,68.3696,68.3178,68.3264,18238.0
2019-10-11 15:05:00,79.2,79.27,79.2,79.26,14449.0,68.3264,68.3868,68.3264,68.3782,14449.0
2019-10-11 15:10:00,79.26,79.35,79.25,79.31,22269.0,68.3782,68.4558,68.3696,68.4213,22269.0
2019-10-11 15:15:00,79.31,79.32,79.25,79.29,21971.0,68.4213,68.43,68.3696,68.4041,21971.0
2019-10-11 15:20:00,79.29,79.32,79.27,79.3,24784.0,68.4041,68.43,68.3868,68.4127,24784.0
2019-10-11 15:25:00,79.3,79.35,79.29,79.31,30788.0,68.4127,68.4558,68.4041,68.4213,30788.0
2019-10-11 15:30:00,79.32,79.32,79.09,79.2,22759.0,68.43,68.43,68.2315,68.3264,22759.0
2019-10-11 15:35:00,79.21,79.27,79.12,79.27,22181.0,68.3351,68.3868,68.2574,68.3868,22181.0
2019-10-11 15:40:00,79.26,79.26,79.01,79.01,24672.0,68.3782,68.3782,68.1625,68.1625,24672.0
2019-10-11 15:45:00,79.01,79.07,78.9,78.95,33499.0,68.1625,68.2143,68.0676,68.1108,33499.0
2019-10-11 15:50:00,78.9,78.98,78.8,78.81,46653.0,68.0676,68.1366,67.9814,67.99,46653.0
2019-10-11 15:55:00,78.82,78.88,78.72,78.81,214926.0,67.9986,68.0504,67.9123,67.99,214926.0
2019-10-14 09:30:00,79.08,79.2,79.0,79.15,29140.0,68.2229,68.3264,68.1539,68.2833,29140.0
2019-10-14 09:35:00,79.16,79.33,79.1,79.14,4901.0,68.2919,68.4386,68.2402,68.2747,4901.0
2019-10-14 09:40:00,79.12,79.19,79.02,79.06,12309.0,68.2574,68.3178,68.1711,68.2057,12309.0
2019-10-14 09:45:00,79.08,79.14,79.04,79.09,9504.0,68.2229,68.2747,68.1884,68.2315,9504.0
2019-10-14 09:50:00,79.09,79.09,78.98,79.06,9854.0,68.2315,68.2315,68.1366,68.2057,9854.0
2019-10-14 09:55:00,79.03,79.2,79.03,79.1,7530.0,68.1798,68.3264,68.1798,68.2402,7530.0
2019-10-14 10:00:00,79.13,79.2,79.11,79.17,10126.0,68.266,68.3264,68.2488,68.3006,10126.0
2019-10-14 10:05:00,79.18,79.26,79.16,79.23,12371.0,68.3092,68.3782,68.2919,68.3523,12371.0
2019-10-14 10:10:00,79.23,79.25,79.17,79.17,11173.0,68.3523,68.3696,68.3006,68.3006,11173.0
2019-10-14 10:15:00,79.18,79.21,79.11,79.14,7261.0,68.3092,68.3351,68.2488,68.2747,7261.0
2019-10-14 10:20:00,79.14,79.22,79.14,79.22,6567.0,68.2747,68.3437,68.2747,68.3437,6567.0
2019-10-14 10:25:00,79.2,79.23,79.15,79.18,8214.0,68.3264,68.3523,68.2833,68.3092,8214.0
2019-10-14 10:30:00,79.18,79.21,79.09,79.1,21798.0,68.3092,68.3351,68.2315,68.2402,21798.0
2019-10-14 10:35:00,79.11,79.16,79.08,79.15,9709.0,68.2488,68.2919,68.2229,68.2833,9709.0
2019-10-14 10:40:00,79.16,79.18,79.13,79.13,24327.0,68.2919,68.3092,68.266,68.266,24327.0
2019-10-14 10:45:00,79.13,79.16,79.1,79.16,8559.0,68.266,68.2919,68.2402,68.2919,8559.0
2019-10-14 10:50:00,79.16,79.23,79.14,79.23,5717.0,68.2919,68.3523,68.2747,68.3523,5717.0
2019-10-14 10:55:00,79.23,79.25,79.19,79.2,9745.0,68.3523,68.3696,68.3178,68.3264,9745.0
2019-10-14 11:00:00,79.2,79.21,79.15,79.16,10383.0,68.3264,68.3351,68.2833,68.2919,10383.0
2019-10-14 11:05:00,79.17,79.17,79.08,79.09,9350.0,68.3006,68.3006,68.2229,68.2315,9350.0
2019-10-14 11:10:00,79.09,79.11,79.06,79.07,13665.0,68.2315,68.2488,68.2057,68.2143,13665.0
2019-10-14 11:15:00,79.06,79.07,79.04,79.05,5381.0,68.2057,68.2143,68.1884,68.197,5381.0
2019-10-14 11:20:00,79.03,79.03,78.94,79.02,7160.0,68.1798,68.1798,68.1021,68.1711,7160.0
2019-10-14 11:25:00,79.02,79.05,78.96,78.97,7053.0,68.1711,68.197,68.1194,68.128,7053.0
2019-10-14 11:30:00,78.98,79.0,78.95,78.97,4869.0,68.1366,68.1539,68.1108,68.128,4869.0
2019-10-14 11:35:00,78.98,79.0,78.96,79.0,6029.0,68.1366,68.1539,68.1194,68.1539,6029.0
2019-10-14 11:40:00,79.01,79.01,78.96,78.96,6640.0,68.1625,68.1625,68.1194,68.1194,6640.0
2019-10-14 11:45:00,78.97,79.01,78.94,78.96,10066.0,68.128,68.1625,68.1021,68.1194,10066.0
2019-10-14 11:50:00,78.96,78.98,78.87,78.87,8528.0,68.1194,68.1366,68.0417,68.0417,8528.0
2019-10-14 11:55:00,78.87,78.87,78.81,78.84,5618.0,68.0417,68.0417,67.99,68.0159,5618.0
2019-10-14 12:00:00,78.84,78.86,78.82,78.86,6354.0,68.0159,68.0331,67.9986,68.0331,6354.0
2019-10-14 12:05:00,78.86,78.87,78.81,78.82,7598.0,68.0331,68.0417,67.99,67.9986,7598.0
2019-10-14 12:10:00,78.82,78.83,78.8,78.81,6986.0,67.9986,68.0072,67.9814,67.99,6986.0
2019-10-14 12:15:00,78.81,78.83,78.81,78.83,4619.0,67.99,68.0072,67.99,68.0072,4619.0
2019-10-14 12:20:00,78.83,78.83,78.76,78.78,8428.0,68.0072,68.0072,67.9468,67.9641,8428.0
2019-10-14 12:25:00,78.79,78.8,78.76,78.79,3607.0,67.9727,67.9814,67.9468,67.9727,3607.0
2019-10-14 12:30:00,78.8,78.87,78.8,78.85,11336.0,67.9814,68.0417,67.9814,68.0245,11336.0
2019-10-14 12:35:00,78.86,78.86,78.8,78.81,9809.0,68.0331,68.0331,67.9814,67.99,9809.0
2019-10-14 12:40:00,78.81,78.82,78.78,78.78,4457.0,67.99,67.9986,67.9641,67.9641,4457.0
2019-10-14 12:45:00,78.78,78.8,78.78,78.79,4881.0,67.9641,67.9814,67.9641,67.9727,4881.0
2019-10-14 12:50:00,78.79,78.8,78.74,78.76,6723.0,67.9727,67.9814,67.9296,67.9468,6723.0
2019-10-14 12:55:00,78.76,78.78,78.75,78.77,5301.0,67.9468,67.9641,67.9382,67.9555,5301.0
2019-10-14 13:00:00,78.78,78.8,78.75,78.78,5863.0,67.9641,67.9814,67.9382,67.9641,5863.0
2019-10-14 13:05:00,78.79,78.82,78.78,78.82,8129.0,67.9727,67.9986,67.9641,67.9986,8129.0
2019-10-14 13:10:00,78.81,78.88,78.81,78.87,45528.0,67.99,68.0504,67.99,68.0417,45528.0
2019-10-14 13:15:00,78.89,78.91,78.82,78.84,10436.0,68.059,68.0763,67.9986,68.0159,10436.0
2019-10-14 13:20:00,78.85,78.9,78.84,78.89,5470.0,68.0245,68.0676,68.0159,68.059,5470.0
2019-10-14 13:25:00,78.9,78.94,78.89,78.9,5248.0,68.0676,68.1021,68.059,68.0676,5248.0
2019-10-14 13:30:00,78.9,78.9,78.87,78.9,5775.0,68.0676,68.0676,68.0417,68.0676,5775.0
2019-10-14 13:35:00,78.91,78.91,78.83,78.87,10136.0,68.0763,68.0763,68.0072,68.0417,10136.0
2019-10-14 13:40:00,78.87,78.95,78.86,78.93,8545.0,68.0417,68.1108,68.0331,68.0935,8545.0
2019-10-14 13:45:00,78.95,79.0,78.93,79.0,4802.0,68.1108,68.1539,68.0935,68.1539,4802.0
2019-10-14 13:50:00,79.0,79.01,78.95,79.0,9796.0,68.1539,68.1625,68.1108,68.1539,9796.0
2019-10-14 13:55:00,79.01,79.01,78.98,79.0,5880.0,68.1625,68.1625,68.1366,68.1539,5880.0
2019-10-14 14:00:00,79.01,79.03,79.01,79.01,6045.0,68.1625,68.1798,68.1625,68.1625,6045.0
2019-10-14 14:05:00,79.02,79.06,79.01,79.06,7992.0,68.1711,68.2057,68.1625,68.2057,7992.0
2019-10-14 14:10:00,79.07,79.13,79.07,79.13,16712.0,68.2143,68.266,68.2143,68.266,16712.0
2019-10-14 14:15:00,79.14,79.16,79.09,79.12,16039.0,68.2747,68.2919,68.2315,68.2574,16039.0
2019-10-14 14:20:00,79.12,79.13,79.07,79.09,6370.0,68.2574,68.266,68.2143,68.2315,6370.0
2019-10-14 14:25:00,79.09,79.09,79.04,79.06,13479.0,68.2315,68.2315,68.1884,68.2057,13479.0
2019-10-14 14:30:00,79.05,79.06,79.02,79.05,11415.0,68.197,68.2057,68.1711,68.197,11415.0
2019-10-14 14:35:00,79.04,79.06,79.01,79.02,20414.0,68.1884,68.2057,68.1625,68.1711,20414.0
2019-10-14 14:40:00,79.03,79.04,79.01,79.04,8974.0,68.1798,68.1884,68.1625,68.1884,8974.0
2019-10-14 14:45:00,79.04,79.04,78.99,79.03,11671.0,68.1884,68.1884,68.1453,68.1798,11671.0
2019-10-14 14:50:00,79.03,79.06,79.0,79.03,28491.0,68.1798,68.2057,68.1539,68.1798,28491.0
2019-10-14 14:55:00,79.03,79.08,79.01,79.06,29905.0,68.1798,68.2229,68.1625,68.2057,29905.0
2019-10-14 15:00:00,79.05,79.08,79.03,79.04,19989.0,68.197,68.2229,68.1798,68.1884,19989.0
2019-10-14 15:05:00,79.03,79.03,79.0,79.0,40669.0,68.1798,68.1798,68.1539,68.1539,40669.0
2019-10-14 15:10:00,79.0,79.04,78.99,79.01,12524.0,68.1539,68.1884,68.1453,68.1625,12524.0
2019-10-14 15:15:00,79.01,79.05,78.99,79.05,12236.0,68.1625,68.197,68.1453,68.197,12236.0
2019-10-14 15:20:00,79.04,79.04,79.01,79.02,13938.0,68.1884,68.1884,68.1625,68.1711,13938.0
2019-10-14 15:25:00,79.02,79.03,78.91,78.91,21551.0,68.1711,68.1798,68.0763,68.0763,21551.0
2019-10-14 15:30:00,78.92,78.93,78.88,78.92,16844.0,68.0849,68.0935,68.0504,68.0849,16844.0
2019-10-14 15:35:00,78.91,78.97,78.91,78.92,17779.0,68.0763,68.128,68.0763,68.0849,17779.0
2019-10-14 15:40:00,78.92,78.93,78.9,78.92,14456.0,68.0849,68.0935,68.0676,68.0849,14456.0
2019-10-14 15:45:00,78.92,78.96,78.88,78.96,30415.0,68.0849,68.1194,68.0504,68.1194,30415.0
2019-10-14 15:50:00,78.98,79.1,78.97,79.08,67976.0,68.1366,68.2402,68.128,68.2229,67976.0
2019-10-14 15:55:00,79.08,79.14,78.97,79.01,217971.0,68.2229,68.2747,68.128,68.1625,217971.0
2019-10-15 09:30:00,79.5,79.5,79.16,79.19,54029.0,68.5852,68.5852,68.2919,68.3178,54029.0
2019-10-15 09:35:00,79.16,79.29,79.06,79.2,8969.0,68.2919,68.4041,68.2057,68.3264,8969.0
2019-10-15 09:40:00,79.19,79.3,79.18,79.24,9176.0,68.3178,68.4127,68.3092,68.3609,9176.0
2019-10-15 09:45:00,79.23,79.25,79.18,79.22,6047.0,68.3523,68.3696,68.3092,68.3437,6047.0
2019-10-15 09:50:00,79.24,79.35,79.19,79.32,8010.0,68.3609,68.4558,68.3178,68.43,8010.0
2019-10-15 09:55:00,79.3,79.38,79.27,79.38,7677.0,68.4127,68.4817,68.3868,68.4817,7677.0
2019-10-15 10:00:00,79.37,79.38,79.24,79.34,12290.0,68.4731,68.4817,68.3609,68.4472,12290.0
2019-10-15 10:05:00,79.33,79.38,79.29,79.38,10617.0,68.4386,68.4817,68.4041,68.4817,10617.0
2019-10-15 10:10:00,79.38,79.4,79.29,79.35,5534.0,68.4817,68.499,68.4041,68.4558,5534.0
2019-10-15 10:15:00,79.37,79.43,79.27,79.3,7682.0,68.4731,68.5249,68.3868,68.4127,7682.0
2019-10-15 10:20:00,79.3,79.31,79.24,79.25,10913.0,68.4127,68.4213,68.3609,68.3696,10913.0
2019-10-15 10:25:00,79.25,79.3,79.23,79.25,8224.0,68.3696,68.4127,68.3523,68.3696,8224.0
2019-10-15 10:30:00,79.26,79.26,79.11,79.13,8836.0,68.3782,68.3782,68.2488,68.266,8836.0
2019-10-15 10:35:00,79.13,79.14,79.02,79.03,5771.0,68.266,68.2747,68.1711,68.1798,5771.0
2019-10-15 10:40:00,79.03,79.09,79.01,79.05,8418.0,68.1798,68.2315,68.1625,68.197,8418.0
2019-10-15 10:45:00,79.05,79.14,79.05,79.09,5881.0,68.197,68.2747,68.197,68.2315,5881.0
2019-10-15 10:50:00,79.1,79.15,79.08,79.08,8500.0,68.2402,68.2833,68.2229,68.2229,8500.0
2019-10-15 10:55:00,79.09,79.11,79.04,79.09,34774.0,68.2315,68.2488,68.1884,68.2315,34774.0
2019-10-15 11:00:00,79.1,79.11,79.02,79.04,11648.0,68.2402,68.2488,68.1711,68.1884,11648.0
2019-10-15 11:05:00,79.03,79.09,78.99,79.08,13612.0,68.1798,68.2315,68.1453,68.2229,13612.0
2019-10-15 11:10:00,79.05,79.07,78.98,79.04,14629.0,68.197,68.2143,68.1366,68.1884,14629.0
2019-10-15 11:15:00,79.05,79.07,79.01,79.03,14279.0,68.197,68.2143,68.1625,68.1798,14279.0
2019-10-15 11:20:00,79.04,79.09,79.03,79.05,26739.0,68.1884,68.2315,68.1798,68.197,26739.0
2019-10-15 11:25:00,79.05,79.05,78.94,79.02,17503.0,68.197,68.197,68.1021,68.1711,17503.0
2019-10-15 11:30:00,79.02,79.02,78.94,78.95,7185.0,68.1711,68.1711,68.1021,68.1108,7185.0
2019-10-15 11:35:00,78.96,78.99,78.9,78.99,18902.0,68.1194,68.1453,68.0676,68.1453,18902.0
2019-10-15 11:40:00,78.99,79.1,78.99,79.1,11694.0,68.1453,68.2402,68.1453,68.2402,11694.0
2019-10-15 11:45:00,79.09,79.1,79.06,79.1,5836.0,68.2315,68.2402,68.2057,68.2402,5836.0
2019-10-15 11:50:00,79.11,79.17,79.1,79.12,9963.0,68.2488,68.3006,68.2402,68.2574,9963.0
2019-10-15 11:55:00,79.11,79.2,79.09,79.17,6137.0,68.2488,68.3264,68.2315,68.3006,6137.0
2019-10-15 12:00:00,79.18,79.21,79.17,79.19,7627.0,68.3092,68.3351,68.3006,68.3178,7627.0
2019-10-15 12:05:00,79.2,79.24,79.18,79.22,7875.0,68.3264,68.3609,68.3092,68.3437,7875.0
2019-10-15 12:10:00,79.22,79.23,79.18,79.21,10138.0,68.3437,68.3523,68.3092,68.3351,10138.0
2019-10-15 12:15:00,79.21,79.22,79.19,79.22,8560.0,68.3351,68.3437,68.3178,68.3437,8560.0
2019-10-15 12:20:00,79.22,79.24,79.19,79.2,11885.0,68.3437,68.3609,68.3178,68.3264,11885.0
2019-10-15 12:25:00,79.19,79.23,79.19,79.2,10409.0,68.3178,68.3523,68.3178,68.3264,10409.0
2019-10-15 12:30:00,79.21,79.21,79.12,79.13,12704.0,68.3351,68.3351,68.2574,68.266,12704.0
2019-10-15 12:35:00,79.13,79.18,79.12,79.16,15875.0,68.266,68.3092,68.2574,68.2919,15875.0
2019-10-15 12:40:00,79.16,79.18,79.09,79.15,37956.0,68.2919,68.3092,68.2315,68.2833,37956.0
2019-10-15 12:45:00,79.15,79.17,79.0,79.0,35694.0,68.2833,68.3006,68.1539,68.1539,35694.0
2019-10-15 12:50:00,78.98,78.99,78.95,78.98,9162.0,68.1366,68.1453,68.1108,68.1366,9162.0
2019-10-15 12:55:00,79.0,79.02,78.98,79.01,8909.0,68.1539,68.1711,68.1366,68.1625,8909.0
2019-10-15 13:00:00,79.02,79.03,78.98,78.99,6470.0,68.1711,68.1798,68.1366,68.1453,6470.0
2019-10-15 13:05:00,78.98,78.99,78.87,78.89,5945.0,68.1366,68.1453,68.0417,68.059,5945.0
2019-10-15 13:10:00,78.89,78.93,78.88,78.89,6334.0,68.059,68.0935,68.0504,68.059,6334.0
2019-10-15 13:15:00,78.89,78.93,78.88,78.92,5061.0,68.059,68.0935,68.0504,68.0849,5061.0
2019-10-15 13:20:00,78.91,78.91,78.88,78.89,6340.0,68.0763,68.0763,68.0504,68.059,6340.0
2019-10-15 13:25:00,78.88,78.9,78.83,78.86,7238.0,68.0504,68.0676,68.0072,68.0331,7238.0
2019-10-15 13:30:00,78.86,78.86,78.82,78.86,7074.0,68.0331,68.0331,67.9986,68.0331,7074.0
2019-10-15 13:35:00,78.86,78.91,78.85,78.88,7431.0,68.0331,68.0763,68.0245,68.0504,7431.0
2019-10-15 13:40:00,78.88,78.92,78.87,78.91,6119.0,68.0504,68.0849,68.0417,68.0763,6119.0
2019-10-15 13:45:00,78.91,78.95,78.9,78.91,4634.0,68.0763,68.1108,68.0676,68.0763,4634.0
2019-10-15 13:50:00,78.91,78.93,78.9,78.92,5462.0,68.0763,68.0935,68.0676,68.0849,5462.0
2019-10-15 13:55:00,78.92,79.0,78.92,78.98,11379.0,68.0849,68.1539,68.0849,68.1366,11379.0
2019-10-15 14:00:00,78.98,79.06,78.98,79.05,5830.0,68.1366,68.2057,68.1366,68.197,5830.0
2019-10-15 14:05:00,79.05,79.12,79.04,79.1,10667.0,68.197,68.2574,68.1884,68.2402,10667.0
2019-10-15 14:10:00,79.1,79.12,79.07,79.12,7312.0,68.2402,68.2574,68.2143,68.2574,7312.0
2019-10-15 14:15:00,79.12,79.16,79.12,79.13,9234.0,68.2574,68.2919,68.2574,68.266,9234.0
2019-10-15 14:20:00,79.13,79.16,79.1,79.16,7723.0,68.266,68.2919,68.2402,68.2919,7723.0
2019-10-15 14:25:00,79.16,79.19,79.13,79.19,8500.0,68.2919,68.3178,68.266,68.3178,8500.0
2019-10-15 14:30:00,79.19,79.24,79.19,79.21,12784.0,68.3178,68.3609,68.3178,68.3351,12784.0
2019-10-15 14:35:00,79.21,79.26,79.21,79.22,7873.0,68.3351,68.3782,68.3351,68.3437,7873.0
2019-10-15 14:40:00,79.21,79.21,79.11,79.12,36458.0,68.3351,68.3351,68.2488,68.2574,36458.0
2019-10-15 14:45:00,79.12,79.18,79.11,79.15,8354.0,68.2574,68.3092,68.2488,68.2833,8354.0
2019-10-15 14:50:00,79.14,79.15,79.1,79.11,5770.0,68.2747,68.2833,68.2402,68.2488,5770.0
2019-10-15 14:55:00,79.11,79.13,79.1,79.11,6972.0,68.2488,68.266,68.2402,68.2488,6972.0
2019-10-15 15:00:00,79.14,79.14,79.09,79.11,11458.0,68.2747,68.2747,68.2315,68.2488,11458.0
2019-10-15 15:05:00,79.12,79.17,79.09,79.1,23171.0,68.2574,68.3006,68.2315,68.2402,23171.0
2019-10-15 15:10:00,79.11,79.15,79.09,79.13,26496.0,68.2488,68.2833,68.2315,68.266,26496.0
2019-10-15 15:15:00,79.12,79.12,79.06,79.09,12089.0,68.2574,68.2574,68.2057,68.2315,12089.0
2019-10-15 15:20:00,79.09,79.1,79.07,79.09,8677.0,68.2315,68.2402,68.2143,68.2315,8677.0
2019-10-15 15:25:00,79.09,79.14,79.08,79.14,13084.0,68.2315,68.2747,68.2229,68.2747,13084.0
2019-10-15 15:30:00,79.14,79.18,79.09,79.11,30140.0,68.2747,68.3092,68.2315,68.2488,30140.0
2019-10-15 15:35:00,79.12,79.16,79.1,79.15,20025.0,68.2574,68.2919,68.2402,68.2833,20025.0
2019-10-15 15:40:00,79.15,79.18,79.12,79.13,19826.0,68.2833,68.3092,68.2574,68.266,19826.0
2019-10-15 15:45:00,79.12,79.12,79.05,79.08,28681.0,68.2574,68.2574,68.197,68.2229,28681.0
2019-10-15 15:50:00,79.08,79.14,79.07,79.11,69631.0,68.2229,68.2747,68.2143,68.2488,69631.0
2019-10-15 15:55:00,79.11,79.15,79.04,79.08,101066.0,68.2488,68.2833,68.1884,68.2229,101066.0
2019-10-16 09:30:00,78.95,79.05,78.81,78.88,33861.0,68.1108,68.197,67.99,68.0504,33861.0
2019-10-16 09:35:00,78.84,79.04,78.84,78.94,15949.0,68.0159,68.1884,68.0159,68.1021,15949.0
2019-10-16 09:40:00,78.97,79.24,78.97,79.15,32016.0,68.128,68.3609,68.128,68.2833,32016.0
2019-10-16 09:45:00,79.14,79.37,79.09,79.33,23292.0,68.2747,68.4731,68.2315,68.4386,23292.0
2019-10-16 09:50:00,79.32,79.47,79.19,79.41,8766.0,68.43,68.5594,68.3178,68.5076,8766.0
2019-10-16 09:55:00,79.41,79.46,79.36,79.43,6001.0,68.5076,68.5507,68.4645,68.5249,6001.0
2019-10-16 10:00:00,79.4,79.5,79.39,79.49,11250.0,68.499,68.5852,68.4903,68.5766,11250.0
2019-10-16 10:05:00,79.49,79.54,79.35,79.38,20076.0,68.5766,68.6198,68.4558,68.4817,20076.0
2019-10-16 10:10:00,79.36,79.37,79.19,79.23,9235.0,68.4645,68.4731,68.3178,68.3523,9235.0
2019-10-16 10:15:00,79.23,79.34,79.19,79.34,18078.0,68.3523,68.4472,68.3178,68.4472,18078.0
2019-10-16 10:20:00,79.36,79.36,79.23,79.32,12467.0,68.4645,68.4645,68.3523,68.43,12467.0
2019-10-16 10:25:00,79.33,79.38,79.31,79.32,12958.0,68.4386,68.4817,68.4213,68.43,12958.0
2019-10-16 10:30:00,79.3,79.39,79.29,79.36,7044.0,68.4127,68.4903,68.4041,68.4645,7044.0
2019-10-16 10:35:00,79.36,79.37,79.3,79.31,10591.0,68.4645,68.4731,68.4127,68.4213,10591.0
2019-10-16 10:40:00,79.31,79.34,79.29,79.34,5670.0,68.4213,68.4472,68.4041,68.4472,5670.0
2019-10-16 10:45:00,79.37,79.45,79.34,79.45,11436.0,68.4731,68.5421,68.4472,68.5421,11436.0
2019-10-16 10:50:00,79.44,79.44,79.38,79.43,7604.0,68.5335,68.5335,68.4817,68.5249,7604.0
2019-10-16 10:55:00,79.44,79.44,79.35,79.41,7783.0,68.5335,68.5335,68.4558,68.5076,7783.0
2019-10-16 11:00:00,79.41,79.42,79.36,79.39,12853.0,68.5076,68.5162,68.4645,68.4903,12853.0
2019-10-16 11:05:00,79.38,79.39,79.25,79.25,8251.0,68.4817,68.4903,68.3696,68.3696,8251.0
2019-10-16 11:10:00,79.25,79.28,79.21,79.23,7709.0,68.3696,68.3955,68.3351,68.3523,7709.0
2019-10-16 11:15:00,79.23,79.28,79.2,79.21,19461.0,68.3523,68.3955,68.3264,68.3351,19461.0
2019-10-16 11:20:00,79.24,79.25,79.2,79.22,8795.0,68.3609,68.3696,68.3264,68.3437,8795.0
2019-10-16 11:25:00,79.21,79.22,79.2,79.21,9774.0,68.3351,68.3437,68.3264,68.3351,9774.0
2019-10-16 11:30:00,79.22,79.22,79.14,79.16,17292.0,68.3437,68.3437,68.2747,68.2919,17292.0
2019-10-16 11:35:00,79.17,79.18,79.15,79.17,4374.0,68.3006,68.3092,68.2833,68.3006,4374.0
2019-10-16 11:40:00,79.18,79.2,79.15,79.19,14118.0,68.3092,68.3264,68.2833,68.3178,14118.0
2019-10-16 11:45:00,79.2,79.2,79.09,79.15,17096.0,68.3264,68.3264,68.2315,68.2833,17096.0
2019-10-16 11:50:00,79.15,79.16,79.11,79.16,10191.0,68.2833,68.2919,68.2488,68.2919,10191.0
2019-10-16 11:55:00,79.15,79.16,79.12,79.15,8392.0,68.2833,68.2919,68.2574,68.2833,8392.0
2019-10-16 12:00:00,79.14,79.19,79.14,79.19,12370.0,68.2747,68.3178,68.2747,68.3178,12370.0
2019-10-16 12:05:00,79.19,79.2,79.18,79.2,7714.0,68.3178,68.3264,68.3092,68.3264,7714.0
2019-10-16 12:10:00,79.2,79.2,79.15,79.16,5563.0,68.3264,68.3264,68.2833,68.2919,5563.0
2019-10-16 12:15:00,79.16,79.16,78.75,78.84,1344428.0,68.2919,68.2919,67.9382,68.0159,1344428.0
2019-10-16 12:20:00,78.83,78.9,78.77,78.84,34479.0,68.0072,68.0676,67.9555,68.0159,34479.0
2019-10-16 12:25:00,78.85,78.9,78.84,78.88,29366.0,68.0245,68.0676,68.0159,68.0504,29366.0
2019-10-16 12:30:00,78.89,78.95,78.89,78.95,11842.0,68.059,68.1108,68.059,68.1108,11842.0
2019-10-16 12:35:00,78.95,79.0,78.95,78.95,20061.0,68.1108,68.1539,68.1108,68.1108,20061.0
2019-10-16 12:40:00,78.95,78.95,78.84,78.86,13562.0,68.1108,68.1108,68.0159,68.0331,13562.0
2019-10-16 12:45:00,78.86,78.91,78.8,78.81,19795.0,68.0331,68.0763,67.9814,67.99,19795.0
2019-10-16 12:50:00,78.81,78.9,78.81,78.89,7471.0,67.99,68.0676,67.99,68.059,7471.0
2019-10-16 12:55:00,78.89,78.92,78.86,78.92,10627.0,68.059,68.0849,68.0331,68.0849,10627.0
2019-10-16 13:00:00,78.92,78.96,78.92,78.96,4616.0,68.0849,68.1194,68.0849,68.1194,4616.0
2019-10-16 13:05:00,78.96,78.98,78.86,78.88,12485.0,68.1194,68.1366,68.0331,68.0504,12485.0
2019-10-16 13:10:00,78.89,78.9,78.87,78.88,5222.0,68.059,68.0676,68.0417,68.0504,5222.0
2019-10-16 13:15:00,78.88,78.91,78.87,78.91,9074.0,68.0504,68.0763,68.0417,68.0763,9074.0
2019-10-16 13:20:00,78.92,78.92,78.89,78.9,4707.0,68.0849,68.0849,68.059,68.0676,4707.0
2019-10-16 13:25:00,78.91,78.91,78.88,78.91,5737.0,68.0763,68.0763,68.0504,68.0763,5737.0
2019-10-16 13:30:00,78.91,78.93,78.91,78.92,7691.0,68.0763,68.0935,68.0763,68.0849,7691.0
2019-10-16 13:35:00,78.92,78.93,78.89,78.9,7715.0,68.0849,68.0935,68.059,68.0676,7715.0
2019-10-16 13:40:00,78.9,78.96,78.89,78.92,11433.0,68.0676,68.1194,68.059,68.0849,11433.0
2019-10-16 13:45:00,78.93,78.93,78.89,78.9,7166.0,68.0935,68.0935,68.059,68.0676,7166.0
2019-10-16 13:50:00,78.89,78.91,78.88,78.91,6776.0,68.059,68.0763,68.0504,68.0763,6776.0
2019-10-16 13:55:00,78.9,78.91,78.88,78.9,9416.0,68.0676,68.0763,68.0504,68.0676,9416.0
2019-10-16 14:00:00,78.89,78.91,78.87,78.88,6227.0,68.059,68.0763,68.0417,68.0504,6227.0
2019-10-16 14:05:00,78.89,78.91,78.88,78.9,9944.0,68.059,68.0763,68.0504,68.0676,9944.0
2019-10-16 14:10:00,78.9,78.91,78.89,78.89,8381.0,68.0676,68.0763,68.059,68.059,8381.0
2019-10-16 14:15:00,78.9,78.96,78.89,78.94,23135.0,68.0676,68.1194,68.059,68.1021,23135.0
2019-10-16 14:20:00,78.95,78.96,78.93,78.94,7128.0,68.1108,68.1194,68.0935,68.1021,7128.0
2019-10-16 14:25:00,78.95,78.96,78.93,78.94,9323.0,68.1108,68.1194,68.0935,68.1021,9323.0
2019-10-16 14:30:00,78.94,78.97,78.93,78.97,21528.0,68.1021,68.128,68.0935,68.128,21528.0
2019-10-16 14:35:00,78.98,79.0,78.96,79.0,8710.0,68.1366,68.1539,68.1194,68.1539,8710.0
2019-10-16 14:40:00,79.0,79.0,78.97,78.98,11096.0,68.1539,68.1539,68.128,68.1366,11096.0
2019-10-16 14:45:00,78.99,78.99,78.94,78.96,7264.0,68.1453,68.1453,68.1021,68.1194,7264.0
2019-10-16 14:50:00,78.96,79.0,78.93,79.0,12465.0,68.1194,68.1539,68.0935,68.1539,12465.0
2019-10-16 14:55:00,78.99,78.99,78.95,78.96,10732.0,68.1453,68.1453,68.1108,68.1194,10732.0
2019-10-16 15:00:00,78.96,79.0,78.95,79.0,9351.0,68.1194,68.1539,68.1108,68.1539,9351.0
2019-10-16 15:05:00,79.0,79.0,78.94,78.98,36679.0,68.1539,68.1539,68.1021,68.1366,36679.0
2019-10-16 15:10:00,78.97,78.97,78.9,78.97,11222.0,68.128,68.128,68.0676,68.128,11222.0
2019-10-16 15:15:00,78.97,78.97,78.88,78.97,16463.0,68.128,68.128,68.0504,68.128,16463.0
2019-10-16 15:20:00,78.96,78.97,78.93,78.94,11584.0,68.1194,68.128,68.0935,68.1021,11584.0
2019-10-16 15:25:00,78.93,78.95,78.92,78.94,16876.0,68.0935,68.1108,68.0849,68.1021,16876.0
2019-10-16 15:30:00,78.93,78.95,78.93,78.94,22798.0,68.0935,68.1108,68.0935,68.1021,22798.0
2019-10-16 15:35:00,78.93,78.94,78.89,78.91,20575.0,68.0935,68.1021,68.059,68.0763,20575.0
2019-10-16 15:40:00,78.92,78.92,78.81,78.81,21314.0,68.0849,68.0849,67.99,67.99,21314.0
2019-10-16 15:45:00,78.81,78.96,78.8,78.93,35862.0,67.99,68.1194,67.9814,68.0935,35862.0
2019-10-16 15:50:00,78.93,79.03,78.93,78.99,68724.0,68.0935,68.1798,68.0935,68.1453,68724.0
2019-10-16 15:55:00,78.99,79.0,78.9,78.9,193063.0,68.1453,68.1539,68.0676,68.0676,193063.0
2019-10-17 09:30:00,79.04,79.19,79.04,79.13,26218.0,68.1884,68.3178,68.1884,68.266,26218.0
2019-10-17 09:35:00,79.15,79.28,79.09,79.28,9740.0,68.2833,68.3955,68.2315,68.3955,9740.0
2019-10-17 09:40:00,79.28,79.32,79.14,79.16,9770.0,68.3955,68.43,68.2747,68.2919,9770.0
2019-10-17 09:45:00,79.15,79.24,79.15,79.22,6625.0,68.2833,68.3609,68.2833,68.3437,6625.0
2019-10-17 09:50:00,79.21,79.24,79.14,79.22,12398.0,68.3351,68.3609,68.2747,68.3437,12398.0
2019-10-17 09:55:00,79.24,79.28,79.23,79.26,10046.0,68.3609,68.3955,68.3523,68.3782,10046.0
2019-10-17 10:00:00,79.24,79.28,79.19,79.21,10624.0,68.3609,68.3955,68.3178,68.3351,10624.0
2019-10-17 10:05:00,79.22,79.24,79.12,79.13,7604.0,68.3437,68.3609,68.2574,68.266,7604.0
2019-10-17 10:10:00,79.13,79.14,79.06,79.06,6307.0,68.266,68.2747,68.2057,68.2057,6307.0
2019-10-17 10:15:00,79.07,79.09,78.95,78.95,7779.0,68.2143,68.2315,68.1108,68.1108,7779.0
2019-10-17 10:20:00,78.94,78.97,78.9,78.96,12487.0,68.1021,68.128,68.0676,68.1194,12487.0
2019-10-17 10:25:00,78.95,79.02,78.95,79.02,6805.0,68.1108,68.1711,68.1108,68.1711,6805.0
2019-10-17 10:30:00,79.03,79.08,79.02,79.05,6340.0,68.1798,68.2229,68.1711,68.197,6340.0
2019-10-17 10:35:00,79.04,79.05,78.98,79.05,6462.0,68.1884,68.197,68.1366,68.197,6462.0
2019-10-17 10:40:00,79.05,79.1,79.03,79.1,5829.0,68.197,68.2402,68.1798,68.2402,5829.0
2019-10-17 10:45:00,79.1,79.15,79.09,79.12,7231.0,68.2402,68.2833,68.2315,68.2574,7231.0
2019-10-17 10:50:00,79.11,79.13,79.07,79.11,6832.0,68.2488,68.266,68.2143,68.2488,6832.0
2019-10-17 10:55:00,79.1,79.16,79.07,79.07,11107.0,68.2402,68.2919,68.2143,68.2143,11107.0
2019-10-17 11:00:00,79.07,79.09,79.0,79.0,11727.0,68.2143,68.2315,68.1539,68.1539,11727.0
2019-10-17 11:05:00,79.0,79.05,78.99,78.99,10077.0,68.1539,68.197,68.1453,68.1453,10077.0
2019-10-17 11:10:00,79.0,79.05,78.93,78.97,13304.0,68.1539,68.197,68.0935,68.128,13304.0
2019-10-17 11:15:00,78.97,78.98,78.82,78.85,7468.0,68.128,68.1366,67.9986,68.0245,7468.0
2019-10-17 11:20:00,78.82,78.98,78.81,78.96,9670.0,67.9986,68.1366,67.99,68.1194,9670.0
2019-10-17 11:25:00,78.96,79.01,78.96,79.01,2416.0,68.1194,68.1625,68.1194,68.1625,2416.0
2019-10-17 11:30:00,79.01,79.02,78.96,79.01,8937.0,68.1625,68.1711,68.1194,68.1625,8937.0
2019-10-17 11:35:00,79.04,79.11,79.02,79.09,8133.0,68.1884,68.2488,68.1711,68.2315,8133.0
2019-10-17 11:40:00,79.08,79.08,79.0,79.04,9674.0,68.2229,68.2229,68.1539,68.1884,9674.0
2019-10-17 11:45:00,79.07,79.08,79.01,79.06,5335.0,68.2143,68.2229,68.1625,68.2057,5335.0
2019-10-17 11:50:00,79.06,79.09,78.98,79.0,5661.0,68.2057,68.2315,68.1366,68.1539,5661.0
2019-10-17 11:55:00,79.02,79.05,78.99,79.04,6011.0,68.1711,68.197,68.1453,68.1884,6011.0
2019-10-17 12:00:00,79.03,79.04,78.97,79.02,8218.0,68.1798,68.1884,68.128,68.1711,8218.0
2019-10-17 12:05:00,79.01,79.04,78.99,78.99,8026.0,68.1625,68.1884,68.1453,68.1453,8026.0
2019-10-17 12:10:00,79.0,79.02,78.98,79.01,5414.0,68.1539,68.1711,68.1366,68.1625,5414.0
2019-10-17 12:15:00,79.02,79.04,78.99,79.04,5492.0,68.1711,68.1884,68.1453,68.1884,5492.0
2019-10-17 12:20:00,79.05,79.11,79.03,79.11,3670.0,68.197,68.2488,68.1798,68.2488,3670.0
2019-10-17 12:25:00,79.14,79.17,79.12,79.14,6217.0,68.2747,68.3006,68.2574,68.2747,6217.0
2019-10-17 12:30:00,79.14,79.2,79.14,79.19,6341.0,68.2747,68.3264,68.2747,68.3178,6341.0
2019-10-17 12:35:00,79.18,79.24,79.17,79.2,6155.0,68.3092,68.3609,68.3006,68.3264,6155.0
2019-10-17 12:40:00,79.19,79.22,79.18,79.19,3604.0,68.3178,68.3437,68.3092,68.3178,3604.0
2019-10-17 12:45:00,79.2,79.25,79.2,79.25,4450.0,68.3264,68.3696,68.3264,68.3696,4450.0
2019-10-17 12:50:00,79.26,79.33,79.24,79.31,7429.0,68.3782,68.4386,68.3609,68.4213,7429.0
2019-10-17 12:55:00,79.3,79.34,79.29,79.33,5085.0,68.4127,68.4472,68.4041,68.4386,5085.0
2019-10-17 13:00:00,79.32,79.39,79.32,79.38,5070.0,68.43,68.4903,68.43,68.4817,5070.0
2019-10-17 13:05:00,79.39,79.42,79.38,79.4,5652.0,68.4903,68.5162,68.4817,68.499,5652.0
2019-10-17 13:10:00,79.41,79.43,79.38,79.4,8439.0,68.5076,68.5249,68.4817,68.499,8439.0
2019-10-17 13:15:00,79.4,79.43,79.37,79.4,15782.0,68.499,68.5249,68.4731,68.499,15782.0
2019-10-17 13:20:00,79.38,79.38,79.32,79.35,9177.0,68.4817,68.4817,68.43,68.4558,9177.0
2019-10-17 13:25:00,79.35,79.42,79.33,79.4,6414.0,68.4558,68.5162,68.4386,68.499,6414.0
2019-10-17 13:30:00,79.4,79.41,79.35,79.37,6442.0,68.499,68.5076,68.4558,68.4731,6442.0
2019-10-17 13:35:00,79.36,79.37,79.33,79.37,4979.0,68.4645,68.4731,68.4386,68.4731,4979.0
2019-10-17 13:40:00,79.36,79.38,79.34,79.38,4784.0,68.4645,68.4817,68.4472,68.4817,4784.0
2019-10-17 13:45:00,79.38,79.39,79.34,79.36,5956.0,68.4817,68.4903,68.4472,68.4645,5956.0
2019-10-17 13:50:00,79.36,79.37,79.34,79.36,7268.0,68.4645,68.4731,68.4472,68.4645,7268.0
2019-10-17 13:55:00,79.37,79.38,79.32,79.32,7865.0,68.4731,68.4817,68.43,68.43,7865.0
2019-10-17 14:00:00,79.31,79.32,79.25,79.25,7099.0,68.4213,68.43,68.3696,68.3696,7099.0
2019-10-17 14:05:00,79.26,79.29,79.25,79.28,9906.0,68.3782,68.4041,68.3696,68.3955,9906.0
2019-10-17 14:10:00,79.28,79.31,79.26,79.28,13259.0,68.3955,68.4213,68.3782,68.3955,13259.0
2019-10-17 14:15:00,79.28,79.29,79.21,79.23,7441.0,68.3955,68.4041,68.3351,68.3523,7441.0
2019-10-17 14:20:00,79.23,79.24,79.2,79.23,4458.0,68.3523,68.3609,68.3264,68.3523,4458.0
2019-10-17 14:25:00,79.24,79.26,79.24,79.25,6301.0,68.3609,68.3782,68.3609,68.3696,6301.0
2019-10-17 14:30:00,79.25,79.26,79.2,79.24,6401.0,68.3696,68.3782,68.3264,68.3609,6401.0
2019-10-17 14:35:00,79.26,79.27,79.24,79.25,4840.0,68.3782,68.3868,68.3609,68.3696,4840.0
2019-10-17 14:40:00,79.24,79.28,79.24,79.26,6015.0,68.3609,68.3955,68.3609,68.3782,6015.0
2019-10-17 14:45:00,79.26,79.3,79.25,79.3,5330.0,68.3782,68.4127,68.3696,68.4127,5330.0
2019-10-17 14:50:00,79.3,79.32,79.22,79.27,9052.0,68.4127,68.43,68.3437,68.3868,9052.0
2019-10-17 14:55:00,79.26,79.26,79.23,79.23,8519.0,68.3782,68.3782,68.3523,68.3523,8519.0
2019-10-17 15:00:00,79.23,79.25,79.21,79.23,10625.0,68.3523,68.3696,68.3351,68.3523,10625.0
2019-10-17 15:05:00,79.23,79.24,79.21,79.23,11486.0,68.3523,68.3609,68.3351,68.3523,11486.0
2019-10-17 15:10:00,79.22,79.25,79.22,79.24,8937.0,68.3437,68.3696,68.3437,68.3609,8937.0
2019-10-17 15:15:00,79.24,79.25,79.2,79.2,7855.0,68.3609,68.3696,68.3264,68.3264,7855.0
2019-10-17 15:20:00,79.2,79.23,79.18,79.2,9894.0,68.3264,68.3523,68.3092,68.3264,9894.0
2019-10-17 15:25:00,79.19,79.22,79.16,79.22,17776.0,68.3178,68.3437,68.2919,68.3437,17776.0
2019-10-17 15:30:00,79.23,79.28,79.22,79.26,10422.0,68.3523,68.3955,68.3437,68.3782,10422.0
2019-10-17 15:35:00,79.26,79.29,79.25,79.26,29400.0,68.3782,68.4041,68.3696,68.3782,29400.0
2019-10-17 15:40:00,79.25,79.27,79.23,79.27,10968.0,68.3696,68.3868,68.3523,68.3868,10968.0
2019-10-17 15:45:00,79.26,79.27,79.16,79.16,21384.0,68.3782,68.3868,68.2919,68.2919,21384.0
2019-10-17 15:50:00,79.14,79.18,79.09,79.1,31083.0,68.2747,68.3092,68.2315,68.2402,31083.0
2019-10-17 15:55:00,79.09,79.19,79.05,79.17,120754.0,68.2315,68.3178,68.197,68.3006,120754.0
2019-10-18 09:30:00,79.19,79.2,78.98,79.13,208118.0,68.3178,68.3264,68.1366,68.266,208118.0
2019-10-18 09:35:00,79.11,79.38,79.09,79.25,18276.0,68.2488,68.4817,68.2315,68.3696,18276.0
2019-10-18 09:40:00,79.26,79.36,79.23,79.28,11916.0,68.3782,68.4645,68.3523,68.3955,11916.0
2019-10-18 09:45:00,79.31,79.36,79.15,79.26,6831.0,68.4213,68.4645,68.2833,68.3782,6831.0
2019-10-18 09:50:00,79.23,79.32,79.17,79.28,8173.0,68.3523,68.43,68.3006,68.3955,8173.0
2019-10-18 09:55:00,79.3,79.43,79.22,79.31,20777.0,68.4127,68.5249,68.3437,68.4213,20777.0
2019-10-18 10:00:00,79.31,79.34,79.2,79.34,11557.0,68.4213,68.4472,68.3264,68.4472,11557.0
2019-10-18 10:05:00,79.34,79.37,79.27,79.28,8936.0,68.4472,68.4731,68.3868,68.3955,8936.0
2019-10-18 10:10:00,79.29,79.34,79.24,79.3,11337.0,68.4041,68.4472,68.3609,68.4127,11337.0
2019-10-18 10:15:00,79.34,79.38,79.33,79.38,5266.0,68.4472,68.4817,68.4386,68.4817,5266.0
2019-10-18 10:20:00,79.37,79.44,79.34,79.43,9606.0,68.4731,68.5335,68.4472,68.5249,9606.0
2019-10-18 10:25:00,79.43,79.43,79.37,79.41,7999.0,68.5249,68.5249,68.4731,68.5076,7999.0
2019-10-18 10:30:00,79.4,79.4,79.3,79.31,9705.0,68.499,68.499,68.4127,68.4213,9705.0
2019-10-18 10:35:00,79.31,79.33,79.26,79.33,5568.0,68.4213,68.4386,68.3782,68.4386,5568.0
2019-10-18 10:40:00,79.33,79.37,79.3,79.33,9269.0,68.4386,68.4731,68.4127,68.4386,9269.0
2019-10-18 10:45:00,79.33,79.4,79.33,79.38,8288.0,68.4386,68.499,68.4386,68.4817,8288.0
2019-10-18 10:50:00,79.4,79.42,79.38,79.4,5615.0,68.499,68.5162,68.4817,68.499,5615.0
2019-10-18 10:55:00,79.39,79.45,79.38,79.44,10464.0,68.4903,68.5421,68.4817,68.5335,10464.0
2019-10-18 11:00:00,79.42,79.44,79.38,79.41,14693.0,68.5162,68.5335,68.4817,68.5076,14693.0
2019-10-18 11:05:00,79.42,79.43,79.34,79.36,24057.0,68.5162,68.5249,68.4472,68.4645,24057.0
2019-10-18 11:10:00,79.36,79.49,79.34,79.46,9461.0,68.4645,68.5766,68.4472,68.5507,9461.0
2019-10-18 11:15:00,79.47,79.54,79.46,79.53,14409.0,68.5594,68.6198,68.5507,68.6111,14409.0
2019-10-18 11:20:00,79.52,79.57,79.49,79.53,20294.0,68.6025,68.6456,68.5766,68.6111,20294.0
2019-10-18 11:25:00,79.53,79.56,79.51,79.54,7392.0,68.6111,68.637,68.5939,68.6198,7392.0
2019-10-18 11:30:00,79.55,79.56,79.49,79.5,9781.0,68.6284,68.637,68.5766,68.5852,9781.0
2019-10-18 11:35:00,79.51,79.6,79.51,79.59,14514.0,68.5939,68.6715,68.5939,68.6629,14514.0
2019-10-18 11:40:00,79.59,79.6,79.52,79.54,5366.0,68.6629,68.6715,68.6025,68.6198,5366.0
2019-10-18 11:45:00,79.53,79.53,79.47,79.47,6713.0,68.6111,68.6111,68.5594,68.5594,6713.0
2019-10-18 11:50:00,79.48,79.52,79.45,79.49,10805.0,68.568,68.6025,68.5421,68.5766,10805.0
2019-10-18 11:55:00,79.5,79.51,79.42,79.42,8179.0,68.5852,68.5939,68.5162,68.5162,8179.0
2019-10-18 12:00:00,79.42,79.42,79.37,79.37,9400.0,68.5162,68.5162,68.4731,68.4731,9400.0
2019-10-18 12:05:00,79.37,79.4,79.35,79.35,6186.0,68.4731,68.499,68.4558,68.4558,6186.0
2019-10-18 12:10:00,79.35,79.37,79.34,79.36,4520.0,68.4558,68.4731,68.4472,68.4645,4520.0
2019-10-18 12:15:00,79.36,79.38,79.3,79.32,11660.0,68.4645,68.4817,68.4127,68.43,11660.0
2019-10-18 12:20:00,79.31,79.32,79.23,79.3,8767.0,68.4213,68.43,68.3523,68.4127,8767.0
2019-10-18 12:25:00,79.29,79.29,79.2,79.24,9687.0,68.4041,68.4041,68.3264,68.3609,9687.0
2019-10-18 12:30:00,79.23,79.28,79.22,79.27,7356.0,68.3523,68.3955,68.3437,68.3868,7356.0
2019-10-18 12:35:00,79.28,79.32,79.27,79.29,7154.0,68.3955,68.43,68.3868,68.4041,7154.0
2019-10-18 12:40:00,79.3,79.3,79.25,79.28,6116.0,68.4127,68.4127,68.3696,68.3955,6116.0
2019-10-18 12:45:00,79.27,79.31,79.27,79.27,5197.0,68.3868,68.4213,68.3868,68.3868,5197.0
2019-10-18 12:50:00,79.28,79.29,79.23,79.25,5658.0,68.3955,68.4041,68.3523,68.3696,5658.0
2019-10-18 12:55:00,79.26,79.28,79.25,79.28,4362.0,68.3782,68.3955,68.3696,68.3955,4362.0
2019-10-18 13:00:00,79.27,79.27,79.22,79.24,4945.0,68.3868,68.3868,68.3437,68.3609,4945.0
2019-10-18 13:05:00,79.23,79.24,79.19,79.2,7826.0,68.3523,68.3609,68.3178,68.3264,7826.0
2019-10-18 13:10:00,79.21,79.25,79.21,79.23,4986.0,68.3351,68.3696,68.3351,68.3523,4986.0
2019-10-18 13:15:00,79.23,79.29,79.23,79.29,4186.0,68.3523,68.4041,68.3523,68.4041,4186.0
2019-10-18 13:20:00,79.29,79.31,79.29,79.31,5726.0,68.4041,68.4213,68.4041,68.4213,5726.0
2019-10-18 13:25:00,79.33,79.33,79.28,79.29,5942.0,68.4386,68.4386,68.3955,68.4041,5942.0
2019-10-18 13:30:00,79.29,79.29,79.24,79.25,4378.0,68.4041,68.4041,68.3609,68.3696,4378.0
2019-10-18 13:35:00,79.24,79.28,79.24,79.26,5360.0,68.3609,68.3955,68.3609,68.3782,5360.0
2019-10-18 13:40:00,79.26,79.36,79.26,79.35,6408.0,68.3782,68.4645,68.3782,68.4558,6408.0
2019-10-18 13:45:00,79.35,79.39,79.34,79.38,4359.0,68.4558,68.4903,68.4472,68.4817,4359.0
2019-10-18 13:50:00,79.38,79.39,79.35,79.37,4968.0,68.4817,68.4903,68.4558,68.4731,4968.0
2019-10-18 13:55:00,79.37,79.39,79.36,79.37,7997.0,68.4731,68.4903,68.4645,68.4731,7997.0
2019-10-18 14:00:00,79.37,79.38,79.31,79.31,3745.0,68.4731,68.4817,68.4213,68.4213,3745.0
2019-10-18 14:05:00,79.31,79.33,79.28,79.29,6432.0,68.4213,68.4386,68.3955,68.4041,6432.0
2019-10-18 14:10:00,79.3,79.38,79.28,79.35,6042.0,68.4127,68.4817,68.3955,68.4558,6042.0
2019-10-18 14:15:00,79.35,79.42,79.35,79.42,4959.0,68.4558,68.5162,68.4558,68.5162,4959.0
2019-10-18 14:20:00,79.42,79.43,79.4,79.42,6635.0,68.5162,68.5249,68.499,68.5162,6635.0
2019-10-18 14:25:00,79.42,79.43,79.41,79.42,8066.0,68.5162,68.5249,68.5076,68.5162,8066.0
2019-10-18 14:30:00,79.42,79.42,79.35,79.37,9354.0,68.5162,68.5162,68.4558,68.4731,9354.0
2019-10-18 14:35:00,79.37,79.39,79.36,79.37,9466.0,68.4731,68.4903,68.4645,68.4731,9466.0
2019-10-18 14:40:00,79.36,79.38,79.34,79.37,6830.0,68.4645,68.4817,68.4472,68.4731,6830.0
2019-10-18 14:45:00,79.37,79.42,79.36,79.42,7599.0,68.4731,68.5162,68.4645,68.5162,7599.0
2019-10-18 14:50:00,79.42,79.46,79.41,79.44,8487.0,68.5162,68.5507,68.5076,68.5335,8487.0
2019-10-18 14:55:00,79.44,79.47,79.42,79.46,18669.0,68.5335,68.5594,68.5162,68.5507,18669.0
2019-10-18 15:00:00,79.46,79.47,79.42,79.43,13505.0,68.5507,68.5594,68.5162,68.5249,13505.0
2019-10-18 15:05:00,79.43,79.43,79.39,79.41,8510.0,68.5249,68.5249,68.4903,68.5076,8510.0
2019-10-18 15:10:00,79.41,79.43,79.39,79.4,10693.0,68.5076,68.5249,68.4903,68.499,10693.0
2019-10-18 15:15:00,79.4,79.41,79.37,79.38,8167.0,68.499,68.5076,68.4731,68.4817,8167.0
2019-10-18 15:20:00,79.39,79.4,79.33,79.33,10071.0,68.4903,68.499,68.4386,68.4386,10071.0
2019-10-18 15:25:00,79.33,79.35,79.31,79.31,7539.0,68.4386,68.4558,68.4213,68.4213,7539.0
2019-10-18 15:30:00,79.31,79.33,79.22,79.22,21272.0,68.4213,68.4386,68.3437,68.3437,21272.0
2019-10-18 15:35:00,79.21,79.28,79.2,79.26,15136.0,68.3351,68.3955,68.3264,68.3782,15136.0
2019-10-18 15:40:00,79.26,79.27,79.17,79.17,23998.0,68.3782,68.3868,68.3006,68.3006,23998.0
2019-10-18 15:45:00,79.17,79.22,79.16,79.17,28688.0,68.3006,68.3437,68.2919,68.3006,28688.0
2019-10-18 15:50:00,79.18,79.23,79.16,79.2,32248.0,68.3092,68.3523,68.2919,68.3264,32248.0
2019-10-18 15:55:00,79.21,79.23,79.14,79.15,93959.0,68.3351,68.3523,68.2747,68.2833,93959.0
2019-10-21 09:30:00,79.14,79.23,79.01,79.11,26308.0,68.2747,68.3523,68.1625,68.2488,26308.0
2019-10-21 09:35:00,79.08,79.14,78.97,79.0,9799.0,68.2229,68.2747,68.128,68.1539,9799.0
2019-10-21 09:40:00,79.02,79.1,78.96,79.02,6013.0,68.1711,68.2402,68.1194,68.1711,6013.0
2019-10-21 09:45:00,79.03,79.11,78.99,79.05,11778.0,68.1798,68.2488,68.1453,68.197,11778.0
2019-10-21 09:50:00,79.03,79.12,79.03,79.1,10642.0,68.1798,68.2574,68.1798,68.2402,10642.0
2019-10-21 09:55:00,79.13,79.22,79.12,79.22,4102.0,68.266,68.3437,68.2574,68.3437,4102.0
2019-10-21 10:00:00,79.21,79.29,79.18,79.27,7533.0,68.3351,68.4041,68.3092,68.3868,7533.0
2019-10-21 10:05:00,79.27,79.43,79.26,79.38,9090.0,68.3868,68.5249,68.3782,68.4817,9090.0
2019-10-21 10:10:00,79.4,79.4,79.27,79.32,11964.0,68.499,68.499,68.3868,68.43,11964.0
2019-10-21 10:15:00,79.31,79.35,79.29,79.33,5180.0,68.4213,68.4558,68.4041,68.4386,5180.0
2019-10-21 10:20:00,79.34,79.36,79.3,79.36,6441.0,68.4472,68.4645,68.4127,68.4645,6441.0
2019-10-21 10:25:00,79.35,79.4,79.35,79.38,2388.0,68.4558,68.499,68.4558,68.4817,2388.0
2019-10-21 10:30:00,79.38,79.46,79.37,79.44,7077.0,68.4817,68.5507,68.4731,68.5335,7077.0
2019-10-21 10:35:00,79.43,79.5,79.4,79.46,11743.0,68.5249,68.5852,68.499,68.5507,11743.0
2019-10-21 10:40:00,79.46,79.48,79.43,79.48,5810.0,68.5507,68.568,68.5249,68.568,5810.0
2019-10-21 10:45:00,79.48,79.49,79.42,79.45,11098.0,68.568,68.5766,68.5162,68.5421,11098.0
2019-10-21 10:50:00,79.46,79.49,79.44,79.47,14410.0,68.5507,68.5766,68.5335,68.5594,14410.0
2019-10-21 10:55:00,79.47,79.48,79.44,79.46,6181.0,68.5594,68.568,68.5335,68.5507,6181.0
2019-10-21 11:00:00,79.48,79.54,79.46,79.47,13041.0,68.568,68.6198,68.5507,68.5594,13041.0
2019-10-21 11:05:00,79.47,79.51,79.43,79.44,7659.0,68.5594,68.5939,68.5249,68.5335,7659.0
2019-10-21 11:10:00,79.44,79.45,79.41,79.44,5467.0,68.5335,68.5421,68.5076,68.5335,5467.0
2019-10-21 11:15:00,79.43,79.44,79.39,79.41,7723.0,68.5249,68.5335,68.4903,68.5076,7723.0
2019-10-21 11:20:00,79.4,79.45,79.38,79.38,10530.0,68.499,68.5421,68.4817,68.4817,10530.0
2019-10-21 11:25:00,79.38,79.38,79.32,79.33,3216.0,68.4817,68.4817,68.43,68.4386,3216.0
2019-10-21 11:30:00,79.33,79.35,79.32,79.32,5126.0,68.4386,68.4558,68.43,68.43,5126.0
2019-10-21 11:35:00,79.31,79.34,79.28,79.34,8784.0,68.4213,68.4472,68.3955,68.4472,8784.0
2019-10-21 11:40:00,79.37,79.41,79.35,79.37,5934.0,68.4731,68.5076,68.4558,68.4731,5934.0
2019-10-21 11:45:00,79.36,79.42,79.35,79.39,5903.0,68.4645,68.5162,68.4558,68.4903,5903.0
2019-10-21 11:50:00,79.36,79.39,79.36,79.38,4293.0,68.4645,68.4903,68.4645,68.4817,4293.0
2019-10-21 11:55:00,79.39,79.39,79.37,79.39,2700.0,68.4903,68.4903,68.4731,68.4903,2700.0
2019-10-21 12:00:00,79.38,79.38,79.3,79.3,9101.0,68.4817,68.4817,68.4127,68.4127,9101.0
2019-10-21 12:05:00,79.31,79.31,79.25,79.25,5556.0,68.4213,68.4213,68.3696,68.3696,5556.0
2019-10-21 12:10:00,79.24,79.27,79.24,79.26,3516.0,68.3609,68.3868,68.3609,68.3782,3516.0
2019-10-21 12:15:00,79.26,79.29,79.26,79.27,13387.0,68.3782,68.4041,68.3782,68.3868,13387.0
2019-10-21 12:20:00,79.27,79.3,79.24,79.27,11876.0,68.3868,68.4127,68.3609,68.3868,11876.0
2019-10-21 12:25:00,79.27,79.35,79.25,79.35,5674.0,68.3868,68.4558,68.3696,68.4558,5674.0
2019-10-21 12:30:00,79.34,79.44,79.33,79.44,11990.0,68.4472,68.5335,68.4386,68.5335,11990.0
2019-10-21 12:35:00,79.42,79.45,79.4,79.44,3901.0,68.5162,68.5421,68.499,68.5335,3901.0
2019-10-21 12:40:00,79.43,79.45,79.41,79.42,3008.0,68.5249,68.5421,68.5076,68.5162,3008.0
2019-10-21 12:45:00,79.41,79.41,79.36,79.38,3142.0,68.5076,68.5076,68.4645,68.4817,3142.0
2019-10-21 12:50:00,79.41,79.42,79.39,79.41,4415.0,68.5076,68.5162,68.4903,68.5076,4415.0
2019-10-21 12:55:00,79.41,79.42,79.37,79.37,3270.0,68.5076,68.5162,68.4731,68.4731,3270.0
2019-10-21 13:00:00,79.37,79.37,79.3,79.3,25578.0,68.4731,68.4731,68.4127,68.4127,25578.0
2019-10-21 13:05:00,79.3,79.34,79.29,79.33,1999.0,68.4127,68.4472,68.4041,68.4386,1999.0
2019-10-21 13:10:00,79.34,79.37,79.33,79.36,3708.0,68.4472,68.4731,68.4386,68.4645,3708.0
2019-10-21 13:15:00,79.38,79.4,79.37,79.4,4482.0,68.4817,68.499,68.4731,68.499,4482.0
2019-10-21 13:20:00,79.41,79.44,79.38,79.4,6618.0,68.5076,68.5335,68.4817,68.499,6618.0
2019-10-21 13:25:00,79.41,79.44,79.41,79.44,9882.0,68.5076,68.5335,68.5076,68.5335,9882.0
2019-10-21 13:30:00,79.43,79.44,79.37,79.39,6466.0,68.5249,68.5335,68.4731,68.4903,6466.0
2019-10-21 13:35:00,79.4,79.41,79.37,79.37,5740.0,68.499,68.5076,68.4731,68.4731,5740.0
2019-10-21 13:40:00,79.36,79.41,79.34,79.41,5371.0,68.4645,68.5076,68.4472,68.5076,5371.0
2019-10-21 13:45:00,79.4,79.43,79.36,79.43,7859.0,68.499,68.5249,68.4645,68.5249,7859.0
2019-10-21 13:50:00,79.43,79.43,79.39,79.4,5394.0,68.5249,68.5249,68.4903,68.499,5394.0
2019-10-21 13:55:00,79.41,79.44,79.4,79.42,6553.0,68.5076,68.5335,68.499,68.5162,6553.0
2019-10-21 14:00:00,79.42,79.43,79.41,79.42,4432.0,68.5162,68.5249,68.5076,68.5162,4432.0
2019-10-21 14:05:00,79.42,79.57,79.42,79.56,11939.0,68.5162,68.6456,68.5162,68.637,11939.0
2019-10-21 14:10:00,79.55,79.57,79.49,79.5,7457.0,68.6284,68.6456,68.5766,68.5852,7457.0
2019-10-21 14:15:00,79.49,79.56,79.48,79.55,5244.0,68.5766,68.637,68.568,68.6284,5244.0
2019-10-21 14:20:00,79.54,79.56,79.51,79.54,6385.0,68.6198,68.637,68.5939,68.6198,6385.0
2019-10-21 14:25:00,79.55,79.55,79.48,79.5,4499.0,68.6284,68.6284,68.568,68.5852,4499.0
2019-10-21 14:30:00,79.51,79.53,79.5,79.5,8187.0,68.5939,68.6111,68.5852,68.5852,8187.0
2019-10-21 14:35:00,79.51,79.55,79.5,79.52,6128.0,68.5939,68.6284,68.5852,68.6025,6128.0
2019-10-21 14:40:00,79.5,79.6,79.5,79.59,11910.0,68.5852,68.6715,68.5852,68.6629,11910.0
2019-10-21 14:45:00,79.59,79.59,79.57,79.57,9902.0,68.6629,68.6629,68.6456,68.6456,9902.0
2019-10-21 14:50:00,79.58,79.61,79.56,79.58,22304.0,68.6543,68.6801,68.637,68.6543,22304.0
2019-10-21 14:55:00,79.56,79.57,79.53,79.56,21890.0,68.637,68.6456,68.6111,68.637,21890.0
2019-10-21 15:00:00,79.56,79.57,79.53,79.56,14446.0,68.637,68.6456,68.6111,68.637,14446.0
2019-10-21 15:05:00,79.56,79.61,79.55,79.6,10495.0,68.637,68.6801,68.6284,68.6715,10495.0
2019-10-21 15:10:00,79.6,79.61,79.58,79.6,10678.0,68.6715,68.6801,68.6543,68.6715,10678.0
2019-10-21 15:15:00,79.61,79.61,79.57,79.58,7641.0,68.6801,68.6801,68.6456,68.6543,7641.0
2019-10-21 15:20:00,79.57,79.57,79.52,79.54,8033.0,68.6456,68.6456,68.6025,68.6198,8033.0
2019-10-21 15:25:00,79.55,79.55,79.51,79.52,9923.0,68.6284,68.6284,68.5939,68.6025,9923.0
2019-10-21 15:30:00,79.52,79.56,79.51,79.52,15065.0,68.6025,68.637,68.5939,68.6025,15065.0
2019-10-21 15:35:00,79.51,79.53,79.5,79.51,11077.0,68.5939,68.6111,68.5852,68.5939,11077.0
2019-10-21 15:40:00,79.51,79.55,79.51,79.53,13113.0,68.5939,68.6284,68.5939,68.6111,13113.0
2019-10-21 15:45:00,79.52,79.58,79.52,79.54,25800.0,68.6025,68.6543,68.6025,68.6198,25800.0
2019-10-21 15:50:00,79.54,79.54,79.47,79.48,36984.0,68.6198,68.6198,68.5594,68.568,36984.0
2019-10-21 15:55:00,79.49,79.5,79.42,79.44,77577.0,68.5766,68.5852,68.5162,68.5335,77577.0
2019-10-22 09:30:00,79.6,79.7,78.93,79.11,37989.0,68.6715,68.7578,68.0935,68.2488,37989.0
2019-10-22 09:35:00,79.09,79.25,79.06,79.19,7041.0,68.2315,68.3696,68.2057,68.3178,7041.0
2019-10-22 09:40:00,79.18,79.36,79.17,79.26,5671.0,68.3092,68.4645,68.3006,68.3782,5671.0
2019-10-22 09:45:00,79.27,79.4,79.27,79.39,14975.0,68.3868,68.499,68.3868,68.4903,14975.0
2019-10-22 09:50:00,79.39,79.39,79.31,79.34,6058.0,68.4903,68.4903,68.4213,68.4472,6058.0
2019-10-22 09:55:00,79.31,79.35,79.28,79.34,5143.0,68.4213,68.4558,68.3955,68.4472,5143.0
2019-10-22 10:00:00,79.33,79.33,79.24,79.29,11143.0,68.4386,68.4386,68.3609,68.4041,11143.0
2019-10-22 10:05:00,79.28,79.38,79.26,79.35,5531.0,68.3955,68.4817,68.3782,68.4558,5531.0
2019-10-22 10:10:00,79.37,79.38,79.28,79.32,7106.0,68.4731,68.4817,68.3955,68.43,7106.0
2019-10-22 10:15:00,79.31,79.36,79.3,79.33,9090.0,68.4213,68.4645,68.4127,68.4386,9090.0
2019-10-22 10:20:00,79.31,79.37,79.31,79.34,6967.0,68.4213,68.4731,68.4213,68.4472,6967.0
2019-10-22 10:25:00,79.35,79.42,79.32,79.32,9763.0,68.4558,68.5162,68.43,68.43,9763.0
2019-10-22 10:30:00,79.33,79.33,79.14,79.17,16334.0,68.4386,68.4386,68.2747,68.3006,16334.0
2019-10-22 10:35:00,79.18,79.28,79.17,79.22,10350.0,68.3092,68.3955,68.3006,68.3437,10350.0
2019-10-22 10:40:00,79.23,79.27,79.2,79.25,5974.0,68.3523,68.3868,68.3264,68.3696,5974.0
2019-10-22 10:45:00,79.27,79.4,79.25,79.4,7564.0,68.3868,68.499,68.3696,68.499,7564.0
2019-10-22 10:50:00,79.42,79.51,79.42,79.49,12131.0,68.5162,68.5939,68.5162,68.5766,12131.0
2019-10-22 10:55:00,79.5,79.53,79.38,79.38,8483.0,68.5852,68.6111,68.4817,68.4817,8483.0
2019-10-22 11:00:00,79.39,79.39,79.31,79.33,10519.0,68.4903,68.4903,68.4213,68.4386,10519.0
2019-10-22 11:05:00,79.35,79.46,79.34,79.44,9434.0,68.4558,68.5507,68.4472,68.5335,9434.0
2019-10-22 11:10:00,79.45,79.46,79.4,79.42,6709.0,68.5421,68.5507,68.499,68.5162,6709.0
2019-10-22 11:15:00,79.42,79.48,79.4,79.47,8515.0,68.5162,68.568,68.499,68.5594,8515.0
2019-10-22 11:20:00,79.48,79.57,79.47,79.54,8580.0,68.568,68.6456,68.5594,68.6198,8580.0
2019-10-22 11:25:00,79.54,79.58,79.51,79.57,12766.0,68.6198,68.6543,68.5939,68.6456,12766.0
2019-10-22 11:30:00,79.56,79.57,79.49,79.54,9371.0,68.637,68.6456,68.5766,68.6198,9371.0
2019-10-22 11:35:00,79.53,79.59,79.51,79.59,8068.0,68.6111,68.6629,68.5939,68.6629,8068.0
2019-10-22 11:40:00,79.6,79.62,79.48,79.48,15978.0,68.6715,68.6888,68.568,68.568,15978.0
2019-10-22 11:45:00,79.48,79.48,79.32,79.33,33736.0,68.568,68.568,68.43,68.4386,33736.0
2019-10-22 11:50:00,79.34,79.36,79.31,79.33,9372.0,68.4472,68.4645,68.4213,68.4386,9372.0
2019-10-22 11:55:00,79.33,79.33,79.24,79.31,15297.0,68.4386,68.4386,68.3609,68.4213,15297.0
2019-10-22 12:00:00,79.33,79.4,79.31,79.37,23615.0,68.4386,68.499,68.4213,68.4731,23615.0
2019-10-22 12:05:00,79.38,79.44,79.34,79.34,12492.0,68.4817,68.5335,68.4472,68.4472,12492.0
2019-10-22 12:10:00,79.34,79.36,79.31,79.35,4417.0,68.4472,68.4645,68.4213,68.4558,4417.0
2019-10-22 12:15:00,79.35,79.36,79.28,79.3,9756.0,68.4558,68.4645,68.3955,68.4127,9756.0
2019-10-22 12:20:00,79.31,79.33,79.29,79.31,10511.0,68.4213,68.4386,68.4041,68.4213,10511.0
2019-10-22 12:25:00,79.31,79.33,79.22,79.22,10124.0,68.4213,68.4386,68.3437,68.3437,10124.0
2019-10-22 12:30:00,79.21,79.21,79.13,79.13,5825.0,68.3351,68.3351,68.266,68.266,5825.0
2019-10-22 12:35:00,79.14,79.21,79.13,79.2,7454.0,68.2747,68.3351,68.266,68.3264,7454.0
2019-10-22 12:40:00,79.2,79.26,79.19,79.24,10558.0,68.3264,68.3782,68.3178,68.3609,10558.0
2019-10-22 12:45:00,79.26,79.26,79.23,79.24,8063.0,68.3782,68.3782,68.3523,68.3609,8063.0
2019-10-22 12:50:00,79.25,79.36,79.25,79.33,5779.0,68.3696,68.4645,68.3696,68.4386,5779.0
2019-10-22 12:55:00,79.34,79.34,79.32,79.34,4414.0,68.4472,68.4472,68.43,68.4472,4414.0
2019-10-22 13:00:00,79.34,79.34,79.28,79.28,6253.0,68.4472,68.4472,68.3955,68.3955,6253.0
2019-10-22 13:05:00,79.29,79.33,79.27,79.32,8978.0,68.4041,68.4386,68.3868,68.43,8978.0
2019-10-22 13:10:00,79.33,79.36,79.33,79.34,9057.0,68.4386,68.4645,68.4386,68.4472,9057.0
2019-10-22 13:15:00,79.34,79.35,79.24,79.27,8632.0,68.4472,68.4558,68.3609,68.3868,8632.0
2019-10-22 13:20:00,79.28,79.3,79.26,79.27,6028.0,68.3955,68.4127,68.3782,68.3868,6028.0
2019-10-22 13:25:00,79.27,79.32,79.26,79.32,7640.0,68.3868,68.43,68.3782,68.43,7640.0
2019-10-22 13:30:00,79.31,79.32,79.25,79.3,8411.0,68.4213,68.43,68.3696,68.4127,8411.0
2019-10-22 13:35:00,79.29,79.29,79.22,79.26,10579.0,68.4041,68.4041,68.3437,68.3782,10579.0
2019-10-22 13:40:00,79.26,79.29,79.25,79.27,7702.0,68.3782,68.4041,68.3696,68.3868,7702.0
2019-10-22 13:45:00,79.28,79.28,79.21,79.21,6674.0,68.3955,68.3955,68.3351,68.3351,6674.0
2019-10-22 13:50:00,79.22,79.23,79.16,79.18,27166.0,68.3437,68.3523,68.2919,68.3092,27166.0
2019-10-22 13:55:00,79.18,79.26,79.17,79.21,35580.0,68.3092,68.3782,68.3006,68.3351,35580.0
2019-10-22 14:00:00,79.2,79.21,79.13,79.16,9835.0,68.3264,68.3351,68.266,68.2919,9835.0
2019-10-22 14:05:00,79.19,79.24,79.17,79.23,7496.0,68.3178,68.3609,68.3006,68.3523,7496.0
2019-10-22 14:10:00,79.21,79.23,79.18,79.18,6351.0,68.3351,68.3523,68.3092,68.3092,6351.0
2019-10-22 14:15:00,79.18,79.18,79.13,79.14,6741.0,68.3092,68.3092,68.266,68.2747,6741.0
2019-10-22 14:20:00,79.14,79.17,79.12,79.16,8027.0,68.2747,68.3006,68.2574,68.2919,8027.0
2019-10-22 14:25:00,79.17,79.21,79.17,79.21,5877.0,68.3006,68.3351,68.3006,68.3351,5877.0
2019-10-22 14:30:00,79.22,79.22,79.12,79.15,9810.0,68.3437,68.3437,68.2574,68.2833,9810.0
2019-10-22 14:35:00,79.18,79.21,79.16,79.2,9341.0,68.3092,68.3351,68.2919,68.3264,9341.0
2019-10-22 14:40:00,79.2,79.23,79.17,79.2,10593.0,68.3264,68.3523,68.3006,68.3264,10593.0
2019-10-22 14:45:00,79.23,79.23,79.18,79.2,14513.0,68.3523,68.3523,68.3092,68.3264,14513.0
2019-10-22 14:50:00,79.19,79.19,79.13,79.15,11728.0,68.3178,68.3178,68.266,68.2833,11728.0
2019-10-22 14:55:00,79.17,79.21,79.16,79.19,12634.0,68.3006,68.3351,68.2919,68.3178,12634.0
2019-10-22 15:00:00,79.2,79.21,79.13,79.16,21273.0,68.3264,68.3351,68.266,68.2919,21273.0
2019-10-22 15:05:00,79.15,79.22,79.14,79.2,9548.0,68.2833,68.3437,68.2747,68.3264,9548.0
2019-10-22 15:10:00,79.2,79.23,79.18,79.22,18094.0,68.3264,68.3523,68.3092,68.3437,18094.0
2019-10-22 15:15:00,79.22,79.23,79.18,79.2,21789.0,68.3437,68.3523,68.3092,68.3264,21789.0
2019-10-22 15:20:00,79.21,79.22,79.18,79.19,9893.0,68.3351,68.3437,68.3092,68.3178,9893.0
2019-10-22 15:25:00,79.18,79.22,79.18,79.22,15879.0,68.3092,68.3437,68.3092,68.3437,15879.0
2019-10-22 15:30:00,79.22,79.24,79.2,79.22,19046.0,68.3437,68.3609,68.3264,68.3437,19046.0
2019-10-22 15:35:00,79.22,79.23,79.18,79.19,25743.0,68.3437,68.3523,68.3092,68.3178,25743.0
2019-10-22 15:40:00,79.2,79.2,79.14,79.16,21894.0,68.3264,68.3264,68.2747,68.2919,21894.0
2019-10-22 15:45:00,79.16,79.16,79.07,79.14,48672.0,68.2919,68.2919,68.2143,68.2747,48672.0
2019-10-22 15:50:00,79.14,79.15,79.01,79.02,67702.0,68.2747,68.2833,68.1625,68.1711,67702.0
2019-10-22 15:55:00,79.03,79.14,78.99,78.99,178414.0,68.1798,68.2747,68.1453,68.1453,178414.0
2019-10-23 09:30:00,79.15,79.56,79.15,79.5,44340.0,68.2833,68.637,68.2833,68.5852,44340.0
2019-10-23 09:35:00,79.5,79.56,79.19,79.2,15922.0,68.5852,68.637,68.3178,68.3264,15922.0
2019-10-23 09:40:00,79.17,79.26,79.12,79.26,16894.0,68.3006,68.3782,68.2574,68.3782,16894.0
2019-10-23 09:45:00,79.29,79.29,79.16,79.27,15320.0,68.4041,68.4041,68.2919,68.3868,15320.0
2019-10-23 09:50:00,79.26,79.29,79.22,79.23,19570.0,68.3782,68.4041,68.3437,68.3523,19570.0
2019-10-23 09:55:00,79.24,79.42,79.23,79.42,18800.0,68.3609,68.5162,68.3523,68.5162,18800.0
2019-10-23 10:00:00,79.41,79.45,79.37,79.4,11854.0,68.5076,68.5421,68.4731,68.499,11854.0
2019-10-23 10:05:00,79.41,79.42,79.24,79.25,14203.0,68.5076,68.5162,68.3609,68.3696,14203.0
2019-10-23 10:10:00,79.25,79.29,79.17,79.19,13708.0,68.3696,68.4041,68.3006,68.3178,13708.0
2019-10-23 10:15:00,79.2,79.24,79.16,79.16,11666.0,68.3264,68.3609,68.2919,68.2919,11666.0
2019-10-23 10:20:00,79.16,79.17,79.12,79.15,6531.0,68.2919,68.3006,68.2574,68.2833,6531.0
2019-10-23 10:25:00,79.16,79.21,79.11,79.2,13607.0,68.2919,68.3351,68.2488,68.3264,13607.0
2019-10-23 10:30:00,79.19,79.19,79.11,79.11,10364.0,68.3178,68.3178,68.2488,68.2488,10364.0
2019-10-23 10:35:00,79.09,79.19,79.09,79.18,7803.0,68.2315,68.3178,68.2315,68.3092,7803.0
2019-10-23 10:40:00,79.18,79.24,79.16,79.22,9773.0,68.3092,68.3609,68.2919,68.3437,9773.0
2019-10-23 10:45:00,79.22,79.23,79.14,79.16,10877.0,68.3437,68.3523,68.2747,68.2919,10877.0
2019-10-23 10:50:00,79.15,79.18,79.13,79.17,7895.0,68.2833,68.3092,68.266,68.3006,7895.0
2019-10-23 10:55:00,79.17,79.18,79.1,79.14,7814.0,68.3006,68.3092,68.2402,68.2747,7814.0
2019-10-23 11:00:00,79.14,79.15,79.11,79.12,6223.0,68.2747,68.2833,68.2488,68.2574,6223.0
2019-10-23 11:05:00,79.12,79.13,79.03,79.03,10523.0,68.2574,68.266,68.1798,68.1798,10523.0
2019-10-23 11:10:00,79.03,79.04,79.01,79.03,9256.0,68.1798,68.1884,68.1625,68.1798,9256.0
2019-10-23 11:15:00,79.03,79.12,79.03,79.05,12412.0,68.1798,68.2574,68.1798,68.197,12412.0
2019-10-23 11:20:00,79.06,79.09,79.04,79.09,10182.0,68.2057,68.2315,68.1884,68.2315,10182.0
2019-10-23 11:25:00,79.09,79.14,79.07,79.08,7089.0,68.2315,68.2747,68.2143,68.2229,7089.0
2019-10-23 11:30:00,79.1,79.1,79.02,79.05,22547.0,68.2402,68.2402,68.1711,68.197,22547.0
2019-10-23 11:35:00,79.05,79.07,79.02,79.03,6753.0,68.197,68.2143,68.1711,68.1798,6753.0
2019-10-23 11:40:00,79.02,79.06,79.02,79.06,6117.0,68.1711,68.2057,68.1711,68.2057,6117.0
2019-10-23 11:45:00,79.06,79.08,79.04,79.06,5791.0,68.2057,68.2229,68.1884,68.2057,5791.0
2019-10-23 11:50:00,79.06,79.06,79.01,79.03,8563.0,68.2057,68.2057,68.1625,68.1798,8563.0
2019-10-23 11:55:00,79.03,79.06,79.02,79.02,6152.0,68.1798,68.2057,68.1711,68.1711,6152.0
2019-10-23 12:00:00,79.01,79.06,78.99,79.04,7174.0,68.1625,68.2057,68.1453,68.1884,7174.0
2019-10-23 12:05:00,79.05,79.06,79.03,79.06,7063.0,68.197,68.2057,68.1798,68.2057,7063.0
2019-10-23 12:10:00,79.06,79.08,79.05,79.07,8265.0,68.2057,68.2229,68.197,68.2143,8265.0
2019-10-23 12:15:00,79.06,79.1,79.04,79.09,6622.0,68.2057,68.2402,68.1884,68.2315,6622.0
2019-10-23 12:20:00,79.09,79.1,79.06,79.09,9571.0,68.2315,68.2402,68.2057,68.2315,9571.0
2019-10-23 12:25:00,79.09,79.09,79.06,79.08,7292.0,68.2315,68.2315,68.2057,68.2229,7292.0
2019-10-23 12:30:00,79.08,79.11,79.07,79.09,8370.0,68.2229,68.2488,68.2143,68.2315,8370.0
2019-10-23 12:35:00,79.09,79.09,79.05,79.07,3959.0,68.2315,68.2315,68.197,68.2143,3959.0
2019-10-23 12:40:00,79.08,79.1,79.07,79.1,7330.0,68.2229,68.2402,68.2143,68.2402,7330.0
2019-10-23 12:45:00,79.13,79.13,79.05,79.07,7100.0,68.266,68.266,68.197,68.2143,7100.0
2019-10-23 12:50:00,79.07,79.07,79.04,79.05,6263.0,68.2143,68.2143,68.1884,68.197,6263.0
2019-10-23 12:55:00,79.05,79.05,79.02,79.05,6261.0,68.197,68.197,68.1711,68.197,6261.0
2019-10-23 13:00:00,79.05,79.07,79.04,79.04,6531.0,68.197,68.2143,68.1884,68.1884,6531.0
2019-10-23 13:05:00,79.06,79.07,79.01,79.05,6063.0,68.2057,68.2143,68.1625,68.197,6063.0
2019-10-23 13:10:00,79.03,79.05,79.0,79.03,6533.0,68.1798,68.197,68.1539,68.1798,6533.0
2019-10-23 13:15:00,79.04,79.05,79.01,79.05,7379.0,68.1884,68.197,68.1625,68.197,7379.0
2019-10-23 13:20:00,79.05,79.07,79.04,79.05,5948.0,68.197,68.2143,68.1884,68.197,5948.0
2019-10-23 13:25:00,79.04,79.1,79.04,79.09,6647.0,68.1884,68.2402,68.1884,68.2315,6647.0
2019-10-23 13:30:00,79.09,79.1,79.02,79.04,6753.0,68.2315,68.2402,68.1711,68.1884,6753.0
2019-10-23 13:35:00,79.04,79.05,79.03,79.04,3193.0,68.1884,68.197,68.1798,68.1884,3193.0
2019-10-23 13:40:00,79.04,79.08,79.04,79.06,7615.0,68.1884,68.2229,68.1884,68.2057,7615.0
2019-10-23 13:45:00,79.06,79.07,79.04,79.06,35396.0,68.2057,68.2143,68.1884,68.2057,35396.0
2019-10-23 13:50:00,79.05,79.08,79.05,79.07,15220.0,68.197,68.2229,68.197,68.2143,15220.0
2019-10-23 13:55:00,79.07,79.07,79.03,79.03,6538.0,68.2143,68.2143,68.1798,68.1798,6538.0
2019-10-23 14:00:00,79.03,79.04,79.0,79.01,7004.0,68.1798,68.1884,68.1539,68.1625,7004.0
2019-10-23 14:05:00,79.01,79.05,79.01,79.03,7891.0,68.1625,68.197,68.1625,68.1798,7891.0
2019-10-23 14:10:00,79.02,79.02,78.96,78.97,9061.0,68.1711,68.1711,68.1194,68.128,9061.0
2019-10-23 14:15:00,78.96,78.97,78.89,78.91,10933.0,68.1194,68.128,68.059,68.0763,10933.0
2019-10-23 14:20:00,78.9,78.91,78.89,78.9,4975.0,68.0676,68.0763,68.059,68.0676,4975.0
2019-10-23 14:25:00,78.9,78.91,78.89,78.9,5253.0,68.0676,68.0763,68.059,68.0676,5253.0
2019-10-23 14:30:00,78.9,78.9,78.87,78.87,4469.0,68.0676,68.0676,68.0417,68.0417,4469.0
2019-10-23 14:35:00,78.86,78.88,78.81,78.81,6546.0,68.0331,68.0504,67.99,67.99,6546.0
2019-10-23 14:40:00,78.82,78.83,78.78,78.79,5994.0,67.9986,68.0072,67.9641,67.9727,5994.0
2019-10-23 14:45:00,78.8,78.81,78.78,78.79,5330.0,67.9814,67.99,67.9641,67.9727,5330.0
2019-10-23 14:50:00,78.79,78.83,78.78,78.79,9369.0,67.9727,68.0072,67.9641,67.9727,9369.0
2019-10-23 14:55:00,78.79,78.82,78.77,78.78,10835.0,67.9727,67.9986,67.9555,67.9641,10835.0
2019-10-23 15:00:00,78.77,78.82,78.75,78.82,8654.0,67.9555,67.9986,67.9382,67.9986,8654.0
2019-10-23 15:05:00,78.81,78.84,78.81,78.83,6541.0,67.99,68.0159,67.99,68.0072,6541.0
2019-10-23 15:10:00,78.83,78.83,78.76,78.76,8467.0,68.0072,68.0072,67.9468,67.9468,8467.0
2019-10-23 15:15:00,78.77,78.81,78.76,78.81,8528.0,67.9555,67.99,67.9468,67.99,8528.0
2019-10-23 15:20:00,78.82,78.87,78.8,78.82,11033.0,67.9986,68.0417,67.9814,67.9986,11033.0
2019-10-23 15:25:00,78.82,78.83,78.77,78.77,11325.0,67.9986,68.0072,67.9555,67.9555,11325.0
2019-10-23 15:30:00,78.78,78.79,78.76,78.77,14382.0,67.9641,67.9727,67.9468,67.9555,14382.0
2019-10-23 15:35:00,78.77,78.83,78.75,78.78,20486.0,67.9555,68.0072,67.9382,67.9641,20486.0
2019-10-23 15:40:00,78.78,78.78,78.73,78.75,20876.0,67.9641,67.9641,67.921,67.9382,20876.0
2019-10-23 15:45:00,78.76,78.82,78.75,78.77,33307.0,67.9468,67.9986,67.9382,67.9555,33307.0
2019-10-23 15:50:00,78.78,78.86,78.77,78.81,33445.0,67.9641,68.0331,67.9555,67.99,33445.0
2019-10-23 15:55:00,78.81,78.94,78.77,78.84,124707.0,67.99,68.1021,67.9555,68.0159,124707.0
2019-10-24 09:30:00,78.84,78.87,78.34,78.46,33498.0,68.0159,68.0417,67.5845,67.688,33498.0
2019-10-24 09:35:00,78.45,78.62,78.37,78.62,6504.0,67.6794,67.8261,67.6104,67.8261,6504.0
2019-10-24 09:40:00,78.62,78.74,78.6,78.71,11237.0,67.8261,67.9296,67.8088,67.9037,11237.0
2019-10-24 09:45:00,78.74,78.82,78.71,78.79,11466.0,67.9296,67.9986,67.9037,67.9727,11466.0
2019-10-24 09:50:00,78.76,78.78,78.63,78.65,13668.0,67.9468,67.9641,67.8347,67.8519,13668.0
2019-10-24 09:55:00,78.64,78.68,78.53,78.6,12299.0,67.8433,67.8778,67.7484,67.8088,12299.0
2019-10-24 10:00:00,78.59,78.72,78.56,78.72,8972.0,67.8002,67.9123,67.7743,67.9123,8972.0
2019-10-24 10:05:00,78.72,78.82,78.72,78.79,13909.0,67.9123,67.9986,67.9123,67.9727,13909.0
2019-10-24 10:10:00,78.78,78.83,78.69,78.71,10440.0,67.9641,68.0072,67.8865,67.9037,10440.0
2019-10-24 10:15:00,78.7,78.78,78.64,78.65,9282.0,67.8951,67.9641,67.8433,67.8519,9282.0
2019-10-24 10:20:00,78.66,78.71,78.62,78.67,12527.0,67.8606,67.9037,67.8261,67.8692,12527.0
2019-10-24 10:25:00,78.67,78.72,78.66,78.69,7498.0,67.8692,67.9123,67.8606,67.8865,7498.0
2019-10-24 10:30:00,78.71,78.74,78.65,78.74,9902.0,67.9037,67.9296,67.8519,67.9296,9902.0
2019-10-24 10:35:00,78.77,78.9,78.77,78.89,6131.0,67.9555,68.0676,67.9555,68.059,6131.0
2019-10-24 10:40:00,78.89,78.95,78.86,78.92,10586.0,68.059,68.1108,68.0331,68.0849,10586.0
2019-10-24 10:45:00,78.92,78.92,78.87,78.9,9219.0,68.0849,68.0849,68.0417,68.0676,9219.0
2019-10-24 10:50:00,78.91,78.91,78.86,78.9,8162.0,68.0763,68.0763,68.0331,68.0676,8162.0
2019-10-24 10:55:00,78.88,78.91,78.86,78.88,12228.0,68.0504,68.0763,68.0331,68.0504,12228.0
2019-10-24 11:00:00,78.89,78.95,78.88,78.88,12084.0,68.059,68.1108,68.0504,68.0504,12084.0
2019-10-24 11:05:00,78.88,78.9,78.84,78.85,13298.0,68.0504,68.0676,68.0159,68.0245,13298.0
2019-10-24 11:10:00,78.85,78.91,78.85,78.87,10519.0,68.0245,68.0763,68.0245,68.0417,10519.0
2019-10-24 11:15:00,78.87,78.9,78.84,78.88,11018.0,68.0417,68.0676,68.0159,68.0504,11018.0
2019-10-24 11:20:00,78.89,78.91,78.86,78.91,9124.0,68.059,68.0763,68.0331,68.0763,9124.0
2019-10-24 11:25:00,78.91,78.96,78.9,78.95,8467.0,68.0763,68.1194,68.0676,68.1108,8467.0
2019-10-24 11:30:00,78.95,78.96,78.92,78.95,8074.0,68.1108,68.1194,68.0849,68.1108,8074.0
2019-10-24 11:35:00,78.96,78.96,78.87,78.88,13948.0,68.1194,68.1194,68.0417,68.0504,13948.0
2019-10-24 11:40:00,78.89,78.94,78.87,78.89,30826.0,68.059,68.1021,68.0417,68.059,30826.0
2019-10-24 11:45:00,78.9,78.9,78.85,78.9,6388.0,68.0676,68.0676,68.0245,68.0676,6388.0
2019-10-24 11:50:00,78.9,78.92,78.84,78.9,17089.0,68.0676,68.0849,68.0159,68.0676,17089.0
2019-10-24 11:55:00,78.92,78.92,78.86,78.86,8780.0,68.0849,68.0849,68.0331,68.0331,8780.0
2019-10-24 12:00:00,78.87,78.95,78.85,78.85,36193.0,68.0417,68.1108,68.0245,68.0245,36193.0
2019-10-24 12:05:00,78.86,78.89,78.82,78.89,5855.0,68.0331,68.059,67.9986,68.059,5855.0
2019-10-24 12:10:00,78.89,78.89,78.78,78.81,7173.0,68.059,68.059,67.9641,67.99,7173.0
2019-10-24 12:15:00,78.81,78.81,78.73,78.77,9080.0,67.99,67.99,67.921,67.9555,9080.0
2019-10-24 12:20:00,78.78,78.78,78.74,78.77,6272.0,67.9641,67.9641,67.9296,67.9555,6272.0
2019-10-24 12:25:00,78.77,78.84,78.77,78.81,6607.0,67.9555,68.0159,67.9555,67.99,6607.0
2019-10-24 12:30:00,78.81,78.88,78.8,78.88,5366.0,67.99,68.0504,67.9814,68.0504,5366.0
2019-10-24 12:35:00,78.89,78.89,78.85,78.89,5998.0,68.059,68.059,68.0245,68.059,5998.0
2019-10-24 12:40:00,78.89,78.91,78.85,78.9,10444.0,68.059,68.0763,68.0245,68.0676,10444.0
2019-10-24 12:45:00,78.91,78.96,78.81,78.92,106604.0,68.0763,68.1194,67.99,68.0849,106604.0
2019-10-24 12:50:00,78.92,78.95,78.91,78.92,10053.0,68.0849,68.1108,68.0763,68.0849,10053.0
2019-10-24 12:55:00,78.92,78.93,78.85,78.85,10994.0,68.0849,68.0935,68.0245,68.0245,10994.0
2019-10-24 13:00:00,78.84,78.87,78.82,78.84,4921.0,68.0159,68.0417,67.9986,68.0159,4921.0
2019-10-24 13:05:00,78.83,78.84,78.79,78.8,7610.0,68.0072,68.0159,67.9727,67.9814,7610.0
2019-10-24 13:10:00,78.79,78.8,78.78,78.8,9399.0,67.9727,67.9814,67.9641,67.9814,9399.0
2019-10-24 13:15:00,78.8,78.83,78.78,78.83,6413.0,67.9814,68.0072,67.9641,68.0072,6413.0
2019-10-24 13:20:00,78.82,78.86,78.81,78.86,9193.0,67.9986,68.0331,67.99,68.0331,9193.0
2019-10-24 13:25:00,78.85,78.86,78.84,78.84,15266.0,68.0245,68.0331,68.0159,68.0159,15266.0
2019-10-24 13:30:00,78.84,78.85,78.81,78.82,7026.0,68.0159,68.0245,67.99,67.9986,7026.0
2019-10-24 13:35:00,78.83,78.86,78.82,78.84,7286.0,68.0072,68.0331,67.9986,68.0159,7286.0
2019-10-24 13:40:00,78.84,78.85,78.78,78.79,6413.0,68.0159,68.0245,67.9641,67.9727,6413.0
2019-10-24 13:45:00,78.79,78.79,78.74,78.78,11600.0,67.9727,67.9727,67.9296,67.9641,11600.0
2019-10-24 13:50:00,78.77,78.83,78.77,78.83,7719.0,67.9555,68.0072,67.9555,68.0072,7719.0
2019-10-24 13:55:00,78.84,78.89,78.84,78.85,14237.0,68.0159,68.059,68.0159,68.0245,14237.0
2019-10-24 14:00:00,78.84,78.87,78.82,78.84,48594.0,68.0159,68.0417,67.9986,68.0159,48594.0
2019-10-24 14:05:00,78.84,78.9,78.83,78.84,32881.0,68.0159,68.0676,68.0072,68.0159,32881.0
2019-10-24 14:10:00,78.85,78.88,78.8,78.83,116386.0,68.0245,68.0504,67.9814,68.0072,116386.0
2019-10-24 14:15:00,78.83,78.85,78.82,78.85,12623.0,68.0072,68.0245,67.9986,68.0245,12623.0
2019-10-24 14:20:00,78.85,78.86,78.84,78.86,7468.0,68.0245,68.0331,68.0159,68.0331,7468.0
2019-10-24 14:25:00,78.86,78.86,78.83,78.85,21902.0,68.0331,68.0331,68.0072,68.0245,21902.0
2019-10-24 14:30:00,78.85,78.93,78.84,78.9,54968.0,68.0245,68.0935,68.0159,68.0676,54968.0
2019-10-24 14:35:00,78.9,78.93,78.87,78.88,18995.0,68.0676,68.0935,68.0417,68.0504,18995.0
2019-10-24 14:40:00,78.88,78.92,78.87,78.9,11706.0,68.0504,68.0849,68.0417,68.0676,11706.0
2019-10-24 14:45:00,78.9,78.91,78.86,78.9,10870.0,68.0676,68.0763,68.0331,68.0676,10870.0
2019-10-24 14:50:00,78.9,78.96,78.89,78.95,9995.0,68.0676,68.1194,68.059,68.1108,9995.0
2019-10-24 14:55:00,78.95,79.0,78.93,79.0,7860.0,68.1108,68.1539,68.0935,68.1539,7860.0
2019-10-24 15:00:00,79.0,79.04,78.81,79.03,664496.0,68.1539,68.1884,67.99,68.1798,664496.0
2019-10-24 15:05:00,79.04,79.07,79.0,79.02,19915.0,68.1884,68.2143,68.1539,68.1711,19915.0
2019-10-24 15:10:00,79.02,79.09,79.0,79.05,11207.0,68.1711,68.2315,68.1539,68.197,11207.0
2019-10-24 15:15:00,79.05,79.05,78.99,79.02,18472.0,68.197,68.197,68.1453,68.1711,18472.0
2019-10-24 15:20:00,79.01,79.02,78.89,79.02,55191.0,68.1625,68.1711,68.059,68.1711,55191.0
2019-10-24 15:25:00,79.03,79.09,79.0,79.08,14892.0,68.1798,68.2315,68.1539,68.2229,14892.0
2019-10-24 15:30:00,79.08,79.08,79.03,79.03,17153.0,68.2229,68.2229,68.1798,68.1798,17153.0
2019-10-24 15:35:00,79.03,79.11,78.99,78.99,33859.0,68.1798,68.2488,68.1453,68.1453,33859.0
2019-10-24 15:40:00,78.99,79.09,78.98,79.08,58399.0,68.1453,68.2315,68.1366,68.2229,58399.0
2019-10-24 15:45:00,79.08,79.13,79.0,79.09,41784.0,68.2229,68.266,68.1539,68.2315,41784.0
2019-10-24 15:50:00,79.09,79.14,79.03,79.04,53905.0,68.2315,68.2747,68.1798,68.1884,53905.0
2019-10-24 15:55:00,79.05,79.08,78.88,78.94,215986.0,68.197,68.2229,68.0504,68.1021,215986.0
2019-10-25 09:30:00,79.15,79.42,79.06,79.39,45578.0,68.2833,68.5162,68.2057,68.4903,45578.0
2019-10-25 09:35:00,79.39,79.54,79.29,79.33,25231.0,68.4903,68.6198,68.4041,68.4386,25231.0
2019-10-25 09:40:00,79.33,79.34,79.03,79.14,21748.0,68.4386,68.4472,68.1798,68.2747,21748.0
2019-10-25 09:45:00,79.13,79.29,79.12,79.27,17231.0,68.266,68.4041,68.2574,68.3868,17231.0
2019-10-25 09:50:00,79.28,79.31,79.13,79.31,18822.0,68.3955,68.4213,68.266,68.4213,18822.0
2019-10-25 09:55:00,79.33,79.4,79.29,79.35,14895.0,68.4386,68.499,68.4041,68.4558,14895.0
2019-10-25 10:00:00,79.33,79.33,79.25,79.26,12974.0,68.4386,68.4386,68.3696,68.3782,12974.0
2019-10-25 10:05:00,79.28,79.35,79.27,79.31,14115.0,68.3955,68.4558,68.3868,68.4213,14115.0
2019-10-25 10:10:00,79.31,79.35,79.26,79.32,13362.0,68.4213,68.4558,68.3782,68.43,13362.0
2019-10-25 10:15:00,79.31,79.35,79.25,79.3,18450.0,68.4213,68.4558,68.3696,68.4127,18450.0
2019-10-25 10:20:00,79.31,79.31,79.25,79.25,15985.0,68.4213,68.4213,68.3696,68.3696,15985.0
2019-10-25 10:25:00,79.25,79.37,79.23,79.29,12301.0,68.3696,68.4731,68.3523,68.4041,12301.0
2019-10-25 10:30:00,79.29,79.3,79.22,79.27,8438.0,68.4041,68.4127,68.3437,68.3868,8438.0
2019-10-25 10:35:00,79.26,79.35,79.26,79.29,11976.0,68.3782,68.4558,68.3782,68.4041,11976.0
2019-10-25 10:40:00,79.27,79.35,79.24,79.29,13919.0,68.3868,68.4558,68.3609,68.4041,13919.0
2019-10-25 10:45:00,79.29,79.34,79.27,79.29,12793.0,68.4041,68.4472,68.3868,68.4041,12793.0
2019-10-25 10:50:00,79.28,79.29,79.21,79.29,11867.0,68.3955,68.4041,68.3351,68.4041,11867.0
2019-10-25 10:55:00,79.31,79.31,79.27,79.29,16046.0,68.4213,68.4213,68.3868,68.4041,16046.0
2019-10-25 11:00:00,79.32,79.35,79.28,79.28,22281.0,68.43,68.4558,68.3955,68.3955,22281.0
2019-10-25 11:05:00,79.27,79.3,79.23,79.29,12414.0,68.3868,68.4127,68.3523,68.4041,12414.0
2019-10-25 11:10:00,79.29,79.35,79.28,79.32,11836.0,68.4041,68.4558,68.3955,68.43,11836.0
2019-10-25 11:15:00,79.31,79.33,79.23,79.26,15717.0,68.4213,68.4386,68.3523,68.3782,15717.0
2019-10-25 11:20:00,79.28,79.35,79.27,79.31,20412.0,68.3955,68.4558,68.3868,68.4213,20412.0
2019-10-25 11:25:00,79.32,79.35,79.25,79.32,37511.0,68.43,68.4558,68.3696,68.43,37511.0
2019-10-25 11:30:00,79.31,79.32,79.29,79.29,23649.0,68.4213,68.43,68.4041,68.4041,23649.0
2019-10-25 11:35:00,79.29,79.39,79.24,79.33,38348.0,68.4041,68.4903,68.3609,68.4386,38348.0
2019-10-25 11:40:00,79.33,79.39,79.32,79.36,13451.0,68.4386,68.4903,68.43,68.4645,13451.0
2019-10-25 11:45:00,79.37,79.41,79.35,79.41,35340.0,68.4731,68.5076,68.4558,68.5076,35340.0
2019-10-25 11:50:00,79.41,79.44,79.4,79.41,12302.0,68.5076,68.5335,68.499,68.5076,12302.0
2019-10-25 11:55:00,79.4,79.5,79.39,79.5,17958.0,68.499,68.5852,68.4903,68.5852,17958.0
2019-10-25 12:00:00,79.5,79.5,79.42,79.44,7523.0,68.5852,68.5852,68.5162,68.5335,7523.0
2019-10-25 12:05:00,79.45,79.5,79.44,79.49,14741.0,68.5421,68.5852,68.5335,68.5766,14741.0
2019-10-25 12:10:00,79.49,79.52,79.47,79.51,11103.0,68.5766,68.6025,68.5594,68.5939,11103.0
2019-10-25 12:15:00,79.53,79.54,79.46,79.51,10769.0,68.6111,68.6198,68.5507,68.5939,10769.0
2019-10-25 12:20:00,79.53,79.56,79.47,79.49,31652.0,68.6111,68.637,68.5594,68.5766,31652.0
2019-10-25 12:25:00,79.49,79.5,79.46,79.47,10841.0,68.5766,68.5852,68.5507,68.5594,10841.0
2019-10-25 12:30:00,79.48,79.5,79.47,79.49,7078.0,68.568,68.5852,68.5594,68.5766,7078.0
2019-10-25 12:35:00,79.5,79.54,79.48,79.54,12491.0,68.5852,68.6198,68.568,68.6198,12491.0
2019-10-25 12:40:00,79.54,79.58,79.49,79.58,9578.0,68.6198,68.6543,68.5766,68.6543,9578.0
2019-10-25 12:45:00,79.59,79.61,79.51,79.52,17984.0,68.6629,68.6801,68.5939,68.6025,17984.0
2019-10-25 12:50:00,79.52,79.53,79.49,79.52,15226.0,68.6025,68.6111,68.5766,68.6025,15226.0
2019-10-25 12:55:00,79.51,79.53,79.5,79.52,6022.0,68.5939,68.6111,68.5852,68.6025,6022.0
2019-10-25 13:00:00,79.52,79.53,79.47,79.48,7139.0,68.6025,68.6111,68.5594,68.568,7139.0
2019-10-25 13:05:00,79.49,79.51,79.45,79.5,16835.0,68.5766,68.5939,68.5421,68.5852,16835.0
2019-10-25 13:10:00,79.5,79.5,79.44,79.46,9982.0,68.5852,68.5852,68.5335,68.5507,9982.0
2019-10-25 13:15:00,79.46,79.52,79.46,79.52,5451.0,68.5507,68.6025,68.5507,68.6025,5451.0
2019-10-25 13:20:00,79.51,79.52,79.46,79.47,6891.0,68.5939,68.6025,68.5507,68.5594,6891.0
2019-10-25 13:25:00,79.47,79.52,79.46,79.5,7358.0,68.5594,68.6025,68.5507,68.5852,7358.0
2019-10-25 13:30:00,79.5,79.51,79.41,79.42,10506.0,68.5852,68.5939,68.5076,68.5162,10506.0
2019-10-25 13:35:00,79.42,79.42,79.38,79.4,7739.0,68.5162,68.5162,68.4817,68.499,7739.0
2019-10-25 13:40:00,79.4,79.41,79.38,79.4,7409.0,68.499,68.5076,68.4817,68.499,7409.0
2019-10-25 13:45:00,79.41,79.42,79.36,79.37,6992.0,68.5076,68.5162,68.4645,68.4731,6992.0
2019-10-25 13:50:00,79.37,79.39,79.36,79.36,6815.0,68.4731,68.4903,68.4645,68.4645,6815.0
2019-10-25 13:55:00,79.37,79.39,79.34,79.38,7513.0,68.4731,68.4903,68.4472,68.4817,7513.0
2019-10-25 14:00:00,79.37,79.39,79.33,79.37,9642.0,68.4731,68.4903,68.4386,68.4731,9642.0
2019-10-25 14:05:00,79.35,79.37,79.32,79.34,36640.0,68.4558,68.4731,68.43,68.4472,36640.0
2019-10-25 14:10:00,79.33,79.33,79.3,79.3,8384.0,68.4386,68.4386,68.4127,68.4127,8384.0
2019-10-25 14:15:00,79.3,79.32,79.28,79.32,7300.0,68.4127,68.43,68.3955,68.43,7300.0
2019-10-25 14:20:00,79.32,79.33,79.29,79.29,6589.0,68.43,68.4386,68.4041,68.4041,6589.0
2019-10-25 14:25:00,79.29,79.32,79.29,79.29,6230.0,68.4041,68.43,68.4041,68.4041,6230.0
2019-10-25 14:30:00,79.29,79.29,79.25,79.26,6118.0,68.4041,68.4041,68.3696,68.3782,6118.0
2019-10-25 14:35:00,79.27,79.3,79.25,79.3,6279.0,68.3868,68.4127,68.3696,68.4127,6279.0
2019-10-25 14:40:00,79.3,79.3,79.27,79.27,8209.0,68.4127,68.4127,68.3868,68.3868,8209.0
2019-10-25 14:45:00,79.27,79.31,79.26,79.28,7982.0,68.3868,68.4213,68.3782,68.3955,7982.0
2019-10-25 14:50:00,79.3,79.3,79.26,79.27,5053.0,68.4127,68.4127,68.3782,68.3868,5053.0
2019-10-25 14:55:00,79.27,79.27,79.24,79.25,8372.0,68.3868,68.3868,68.3609,68.3696,8372.0
2019-10-25 15:00:00,79.26,79.26,79.21,79.21,10928.0,68.3782,68.3782,68.3351,68.3351,10928.0
2019-10-25 15:05:00,79.22,79.23,79.2,79.22,5480.0,68.3437,68.3523,68.3264,68.3437,5480.0
2019-10-25 15:10:00,79.23,79.25,79.2,79.23,8005.0,68.3523,68.3696,68.3264,68.3523,8005.0
2019-10-25 15:15:00,79.24,79.25,79.2,79.2,12652.0,68.3609,68.3696,68.3264,68.3264,12652.0
2019-10-25 15:20:00,79.2,79.24,79.19,79.22,14829.0,68.3264,68.3609,68.3178,68.3437,14829.0
2019-10-25 15:25:00,79.23,79.25,79.16,79.17,8701.0,68.3523,68.3696,68.2919,68.3006,8701.0
2019-10-25 15:30:00,79.17,79.21,79.11,79.13,39013.0,68.3006,68.3351,68.2488,68.266,39013.0
2019-10-25 15:35:00,79.13,79.16,79.11,79.12,16701.0,68.266,68.2919,68.2488,68.2574,16701.0
2019-10-25 15:40:00,79.12,79.15,79.1,79.12,12754.0,68.2574,68.2833,68.2402,68.2574,12754.0
2019-10-25 15:45:00,79.11,79.12,79.03,79.03,34705.0,68.2488,68.2574,68.1798,68.1798,34705.0
2019-10-25 15:50:00,79.04,79.13,79.03,79.12,46683.0,68.1884,68.266,68.1798,68.2574,46683.0
2019-10-25 15:55:00,79.13,79.25,79.12,79.16,91431.0,68.266,68.3696,68.2574,68.2919,91431.0
2019-10-28 09:30:00,79.19,79.47,79.19,79.35,38469.0,68.3178,68.5594,68.3178,68.4558,38469.0
2019-10-28 09:35:00,79.37,79.41,79.22,79.26,14050.0,68.4731,68.5076,68.3437,68.3782,14050.0
2019-10-28 09:40:00,79.27,79.32,79.18,79.26,12664.0,68.3868,68.43,68.3092,68.3782,12664.0
2019-10-28 09:45:00,79.24,79.27,79.16,79.27,15088.0,68.3609,68.3868,68.2919,68.3868,15088.0
2019-10-28 09:50:00,79.28,79.35,79.28,79.28,12929.0,68.3955,68.4558,68.3955,68.3955,12929.0
2019-10-28 09:55:00,79.3,79.38,79.27,79.33,13466.0,68.4127,68.4817,68.3868,68.4386,13466.0
2019-10-28 10:00:00,79.33,79.37,79.22,79.22,24005.0,68.4386,68.4731,68.3437,68.3437,24005.0
2019-10-28 10:05:00,79.23,79.24,79.16,79.17,14741.0,68.3523,68.3609,68.2919,68.3006,14741.0
2019-10-28 10:10:00,79.18,79.27,79.17,79.23,8133.0,68.3092,68.3868,68.3006,68.3523,8133.0
2019-10-28 10:15:00,79.23,79.28,79.2,79.21,6784.0,68.3523,68.3955,68.3264,68.3351,6784.0
2019-10-28 10:20:00,79.21,79.27,79.19,79.2,12178.0,68.3351,68.3868,68.3178,68.3264,12178.0
2019-10-28 10:25:00,79.21,79.21,79.1,79.12,7381.0,68.3351,68.3351,68.2402,68.2574,7381.0
2019-10-28 10:30:00,79.1,79.21,79.08,79.19,11062.0,68.2402,68.3351,68.2229,68.3178,11062.0
2019-10-28 10:35:00,79.2,79.21,79.16,79.16,8400.0,68.3264,68.3351,68.2919,68.2919,8400.0
2019-10-28 10:40:00,79.14,79.18,79.12,79.15,8353.0,68.2747,68.3092,68.2574,68.2833,8353.0
2019-10-28 10:45:00,79.15,79.16,79.08,79.13,12015.0,68.2833,68.2919,68.2229,68.266,12015.0
2019-10-28 10:50:00,79.12,79.16,79.12,79.16,8405.0,68.2574,68.2919,68.2574,68.2919,8405.0
2019-10-28 10:55:00,79.16,79.17,79.11,79.15,10482.0,68.2919,68.3006,68.2488,68.2833,10482.0
2019-10-28 11:00:00,79.16,79.17,79.12,79.15,6898.0,68.2919,68.3006,68.2574,68.2833,6898.0
2019-10-28 11:05:00,79.15,79.18,79.11,79.11,18348.0,68.2833,68.3092,68.2488,68.2488,18348.0
2019-10-28 11:10:00,79.12,79.14,79.1,79.13,15519.0,68.2574,68.2747,68.2402,68.266,15519.0
2019-10-28 11:15:00,79.14,79.17,79.11,79.11,8108.0,68.2747,68.3006,68.2488,68.2488,8108.0
2019-10-28 11:20:00,79.11,79.13,79.1,79.1,10586.0,68.2488,68.266,68.2402,68.2402,10586.0
2019-10-28 11:25:00,79.11,79.14,79.11,79.14,7404.0,68.2488,68.2747,68.2488,68.2747,7404.0
2019-10-28 11:30:00,79.14,79.17,79.12,79.15,13807.0,68.2747,68.3006,68.2574,68.2833,13807.0
2019-10-28 11:35:00,79.16,79.18,79.13,79.13,7067.0,68.2919,68.3092,68.266,68.266,7067.0
2019-10-28 11:40:00,79.14,79.18,79.12,79.16,10799.0,68.2747,68.3092,68.2574,68.2919,10799.0
2019-10-28 11:45:00,79.16,79.17,79.1,79.1,10454.0,68.2919,68.3006,68.2402,68.2402,10454.0
2019-10-28 11:50:00,79.1,79.1,79.0,79.01,6097.0,68.2402,68.2402,68.1539,68.1625,6097.0
2019-10-28 11:55:00,78.97,79.02,78.94,78.99,12299.0,68.128,68.1711,68.1021,68.1453,12299.0
2019-10-28 12:00:00,79.0,79.0,78.97,78.97,8785.0,68.1539,68.1539,68.128,68.128,8785.0
2019-10-28 12:05:00,78.98,78.99,78.94,78.95,10133.0,68.1366,68.1453,68.1021,68.1108,10133.0
2019-10-28 12:10:00,78.95,78.98,78.92,78.98,19456.0,68.1108,68.1366,68.0849,68.1366,19456.0
2019-10-28 12:15:00,78.98,78.99,78.93,78.95,9926.0,68.1366,68.1453,68.0935,68.1108,9926.0
2019-10-28 12:20:00,78.95,78.95,78.84,78.86,10686.0,68.1108,68.1108,68.0159,68.0331,10686.0
2019-10-28 12:25:00,78.85,78.85,78.76,78.79,10434.0,68.0245,68.0245,67.9468,67.9727,10434.0
2019-10-28 12:30:00,78.79,78.83,78.77,78.78,7834.0,67.9727,68.0072,67.9555,67.9641,7834.0
2019-10-28 12:35:00,78.76,78.83,78.75,78.79,8667.0,67.9468,68.0072,67.9382,67.9727,8667.0
2019-10-28 12:40:00,78.8,78.82,78.77,78.78,8718.0,67.9814,67.9986,67.9555,67.9641,8718.0
2019-10-28 12:45:00,78.78,78.79,78.74,78.76,11179.0,67.9641,67.9727,67.9296,67.9468,11179.0
2019-10-28 12:50:00,78.77,78.78,78.71,78.71,10355.0,67.9555,67.9641,67.9037,67.9037,10355.0
2019-10-28 12:55:00,78.7,78.7,78.64,78.65,17856.0,67.8951,67.8951,67.8433,67.8519,17856.0
2019-10-28 13:00:00,78.66,78.67,78.61,78.62,13109.0,67.8606,67.8692,67.8174,67.8261,13109.0
2019-10-28 13:05:00,78.62,78.63,78.61,78.62,6618.0,67.8261,67.8347,67.8174,67.8261,6618.0
2019-10-28 13:10:00,78.61,78.66,78.61,78.66,9596.0,67.8174,67.8606,67.8174,67.8606,9596.0
2019-10-28 13:15:00,78.66,78.72,78.65,78.72,7127.0,67.8606,67.9123,67.8519,67.9123,7127.0
2019-10-28 13:20:00,78.72,78.82,78.71,78.81,8906.0,67.9123,67.9986,67.9037,67.99,8906.0
2019-10-28 13:25:00,78.81,78.83,78.73,78.73,9905.0,67.99,68.0072,67.921,67.921,9905.0
2019-10-28 13:30:00,78.73,78.74,78.67,78.68,10911.0,67.921,67.9296,67.8692,67.8778,10911.0
2019-10-28 13:35:00,78.67,78.73,78.67,78.72,6954.0,67.8692,67.921,67.8692,67.9123,6954.0
2019-10-28 13:40:00,78.72,78.78,78.7,78.74,9428.0,67.9123,67.9641,67.8951,67.9296,9428.0
2019-10-28 13:45:00,78.76,78.76,78.73,78.73,4500.0,67.9468,67.9468,67.921,67.921,4500.0
2019-10-28 13:50:00,78.74,78.8,78.73,78.8,9502.0,67.9296,67.9814,67.921,67.9814,9502.0
2019-10-28 13:55:00,78.8,78.85,78.8,78.83,8523.0,67.9814,68.0245,67.9814,68.0072,8523.0
2019-10-28 14:00:00,78.83,78.85,78.81,78.82,5660.0,68.0072,68.0245,67.99,67.9986,5660.0
2019-10-28 14:05:00,78.82,78.83,78.74,78.78,9798.0,67.9986,68.0072,67.9296,67.9641,9798.0
2019-10-28 14:10:00,78.79,78.82,78.78,78.79,6280.0,67.9727,67.9986,67.9641,67.9727,6280.0
2019-10-28 14:15:00,78.8,78.83,78.79,78.83,7727.0,67.9814,68.0072,67.9727,68.0072,7727.0
2019-10-28 14:20:00,78.83,78.84,78.8,78.8,4959.0,68.0072,68.0159,67.9814,67.9814,4959.0
2019-10-28 14:25:00,78.78,78.8,78.76,78.77,9803.0,67.9641,67.9814,67.9468,67.9555,9803.0
2019-10-28 14:30:00,78.76,78.77,78.74,78.75,9854.0,67.9468,67.9555,67.9296,67.9382,9854.0
2019-10-28 14:35:00,78.75,78.78,78.75,78.76,10545.0,67.9382,67.9641,67.9382,67.9468,10545.0
2019-10-28 14:40:00,78.77,78.77,78.72,78.74,11099.0,67.9555,67.9555,67.9123,67.9296,11099.0
2019-10-28 14:45:00,78.74,78.76,78.66,78.66,9861.0,67.9296,67.9468,67.8606,67.8606,9861.0
2019-10-28 14:50:00,78.67,78.68,78.63,78.65,13887.0,67.8692,67.8778,67.8347,67.8519,13887.0
2019-10-28 14:55:00,78.65,78.66,78.6,78.64,10438.0,67.8519,67.8606,67.8088,67.8433,10438.0
2019-10-28 15:00:00,78.64,78.71,78.63,78.7,12900.0,67.8433,67.9037,67.8347,67.8951,12900.0
2019-10-28 15:05:00,78.7,78.71,78.65,78.67,9580.0,67.8951,67.9037,67.8519,67.8692,9580.0
2019-10-28 15:10:00,78.68,78.71,78.67,78.69,19526.0,67.8778,67.9037,67.8692,67.8865,19526.0
2019-10-28 15:15:00,78.68,78.68,78.62,78.62,13938.0,67.8778,67.8778,67.8261,67.8261,13938.0
2019-10-28 15:20:00,78.62,78.67,78.6,78.66,25190.0,67.8261,67.8692,67.8088,67.8606,25190.0
2019-10-28 15:25:00,78.67,78.7,78.65,78.7,14024.0,67.8692,67.8951,67.8519,67.8951,14024.0
2019-10-28 15:30:00,78.69,78.74,78.65,78.73,29310.0,67.8865,67.9296,67.8519,67.921,29310.0
2019-10-28 15:35:00,78.74,78.79,78.74,78.77,25478.0,67.9296,67.9727,67.9296,67.9555,25478.0
2019-10-28 15:40:00,78.77,78.77,78.73,78.73,20882.0,67.9555,67.9555,67.921,67.921,20882.0
2019-10-28 15:45:00,78.73,78.76,78.67,78.76,33506.0,67.921,67.9468,67.8692,67.9468,33506.0
2019-10-28 15:50:00,78.76,78.81,78.76,78.78,50273.0,67.9468,67.99,67.9468,67.9641,50273.0
2019-10-28 15:55:00,78.78,78.9,78.77,78.85,144937.0,67.9641,68.0676,67.9555,68.0245,144937.0
2019-10-29 09:30:00,78.8,78.9,78.68,78.71,28658.0,67.9814,68.0676,67.8778,67.9037,28658.0
2019-10-29 09:35:00,78.7,78.74,78.63,78.74,7265.0,67.8951,67.9296,67.8347,67.9296,7265.0
2019-10-29 09:40:00,78.73,78.73,78.51,78.62,11739.0,67.921,67.921,67.7312,67.8261,11739.0
2019-10-29 09:45:00,78.64,78.7,78.54,78.7,13597.0,67.8433,67.8951,67.757,67.8951,13597.0
2019-10-29 09:50:00,78.67,78.68,78.58,78.62,25034.0,67.8692,67.8778,67.7916,67.8261,25034.0
2019-10-29 09:55:00,78.63,78.63,78.38,78.39,15866.0,67.8347,67.8347,67.619,67.6276,15866.0
2019-10-29 10:00:00,78.44,78.55,78.42,78.46,15294.0,67.6708,67.7657,67.6535,67.688,15294.0
2019-10-29 10:05:00,78.45,78.64,78.44,78.63,21924.0,67.6794,67.8433,67.6708,67.8347,21924.0
2019-10-29 10:10:00,78.64,78.69,78.6,78.66,17066.0,67.8433,67.8865,67.8088,67.8606,17066.0
2019-10-29 10:15:00,78.66,78.72,78.62,78.62,14088.0,67.8606,67.9123,67.8261,67.8261,14088.0
2019-10-29 10:20:00,78.63,78.63,78.54,78.59,13613.0,67.8347,67.8347,67.757,67.8002,13613.0
2019-10-29 10:25:00,78.6,78.63,78.58,78.62,11829.0,67.8088,67.8347,67.7916,67.8261,11829.0
2019-10-29 10:30:00,78.62,78.72,78.62,78.67,16224.0,67.8261,67.9123,67.8261,67.8692,16224.0
2019-10-29 10:35:00,78.66,78.67,78.56,78.59,13749.0,67.8606,67.8692,67.7743,67.8002,13749.0
2019-10-29 10:40:00,78.59,78.66,78.57,78.59,13251.0,67.8002,67.8606,67.7829,67.8002,13251.0
2019-10-29 10:45:00,78.59,78.61,78.53,78.55,23155.0,67.8002,67.8174,67.7484,67.7657,23155.0
2019-10-29 10:50:00,78.55,78.86,78.54,78.84,20341.0,67.7657,68.0331,67.757,68.0159,20341.0
2019-10-29 10:55:00,78.84,78.91,78.81,78.89,25852.0,68.0159,68.0763,67.99,68.059,25852.0
2019-10-29 11:00:00,78.88,78.91,78.85,78.88,21890.0,68.0504,68.0763,68.0245,68.0504,21890.0
2019-10-29 11:05:00,78.88,78.94,78.87,78.9,18694.0,68.0504,68.1021,68.0417,68.0676,18694.0
2019-10-29 11:10:00,78.91,79.03,78.9,78.99,33266.0,68.0763,68.1798,68.0676,68.1453,33266.0
2019-10-29 11:15:00,79.0,79.05,78.94,78.98,18697.0,68.1539,68.197,68.1021,68.1366,18697.0
2019-10-29 11:20:00,78.98,79.08,78.97,79.08,32750.0,68.1366,68.2229,68.128,68.2229,32750.0
2019-10-29 11:25:00,79.08,79.1,79.02,79.08,13581.0,68.2229,68.2402,68.1711,68.2229,13581.0
2019-10-29 11:30:00,79.1,79.11,78.98,78.99,16197.0,68.2402,68.2488,68.1366,68.1453,16197.0
2019-10-29 11:35:00,78.99,79.04,78.94,79.04,8676.0,68.1453,68.1884,68.1021,68.1884,8676.0
2019-10-29 11:40:00,79.03,79.05,78.98,79.01,11505.0,68.1798,68.197,68.1366,68.1625,11505.0
2019-10-29 11:45:00,79.01,79.06,78.98,79.03,15330.0,68.1625,68.2057,68.1366,68.1798,15330.0
2019-10-29 11:50:00,79.02,79.15,79.02,79.15,13102.0,68.1711,68.2833,68.1711,68.2833,13102.0
2019-10-29 11:55:00,79.14,79.14,79.02,79.02,16271.0,68.2747,68.2747,68.1711,68.1711,16271.0
2019-10-29 12:00:00,78.97,79.13,78.96,79.09,18727.0,68.128,68.266,68.1194,68.2315,18727.0
2019-10-29 12:05:00,79.09,79.15,79.07,79.13,10183.0,68.2315,68.2833,68.2143,68.266,10183.0
2019-10-29 12:10:00,79.12,79.18,79.12,79.17,5325.0,68.2574,68.3092,68.2574,68.3006,5325.0
2019-10-29 12:15:00,79.18,79.22,79.16,79.19,11836.0,68.3092,68.3437,68.2919,68.3178,11836.0
2019-10-29 12:20:00,79.19,79.21,79.14,79.14,47845.0,68.3178,68.3351,68.2747,68.2747,47845.0
2019-10-29 12:25:00,79.14,79.2,79.08,79.14,36315.0,68.2747,68.3264,68.2229,68.2747,36315.0
2019-10-29 12:30:00,79.15,79.19,79.01,79.07,45818.0,68.2833,68.3178,68.1625,68.2143,45818.0
2019-10-29 12:35:00,79.07,79.16,79.07,79.13,17232.0,68.2143,68.2919,68.2143,68.266,17232.0
2019-10-29 12:40:00,79.13,79.14,79.04,79.12,28873.0,68.266,68.2747,68.1884,68.2574,28873.0
2019-10-29 12:45:00,79.12,79.14,79.11,79.13,12002.0,68.2574,68.2747,68.2488,68.266,12002.0
2019-10-29 12:50:00,79.13,79.14,79.05,79.06,17382.0,68.266,68.2747,68.197,68.2057,17382.0
2019-10-29 12:55:00,79.06,79.12,79.03,79.04,14841.0,68.2057,68.2574,68.1798,68.1884,14841.0
2019-10-29 13:00:00,79.02,79.19,79.02,79.19,34376.0,68.1711,68.3178,68.1711,68.3178,34376.0
2019-10-29 13:05:00,79.2,79.35,79.2,79.25,17028.0,68.3264,68.4558,68.3264,68.3696,17028.0
2019-10-29 13:10:00,79.24,79.3,79.16,79.3,15135.0,68.3609,68.4127,68.2919,68.4127,15135.0
2019-10-29 13:15:00,79.32,79.34,79.29,79.32,3997.0,68.43,68.4472,68.4041,68.43,3997.0
2019-10-29 13:20:00,79.31,79.35,79.31,79.34,5137.0,68.4213,68.4558,68.4213,68.4472,5137.0
2019-10-29 13:25:00,79.34,79.35,79.31,79.34,6907.0,68.4472,68.4558,68.4213,68.4472,6907.0
2019-10-29 13:30:00,79.33,79.34,79.3,79.33,9200.0,68.4386,68.4472,68.4127,68.4386,9200.0
2019-10-29 13:35:00,79.33,79.37,79.28,79.31,20551.0,68.4386,68.4731,68.3955,68.4213,20551.0
2019-10-29 13:40:00,79.31,79.31,79.24,79.25,13402.0,68.4213,68.4213,68.3609,68.3696,13402.0
2019-10-29 13:45:00,79.24,79.26,79.2,79.21,11678.0,68.3609,68.3782,68.3264,68.3351,11678.0
2019-10-29 13:50:00,79.2,79.23,79.2,79.22,5528.0,68.3264,68.3523,68.3264,68.3437,5528.0
2019-10-29 13:55:00,79.23,79.28,79.21,79.24,10996.0,68.3523,68.3955,68.3351,68.3609,10996.0
2019-10-29 14:00:00,79.25,79.25,79.15,79.16,8150.0,68.3696,68.3696,68.2833,68.2919,8150.0
2019-10-29 14:05:00,79.16,79.16,79.08,79.12,18879.0,68.2919,68.2919,68.2229,68.2574,18879.0
2019-10-29 14:10:00,79.12,79.14,79.1,79.13,8943.0,68.2574,68.2747,68.2402,68.266,8943.0
2019-10-29 14:15:00,79.13,79.17,79.11,79.14,9571.0,68.266,68.3006,68.2488,68.2747,9571.0
2019-10-29 14:20:00,79.13,79.16,79.11,79.11,8439.0,68.266,68.2919,68.2488,68.2488,8439.0
2019-10-29 14:25:00,79.11,79.12,79.08,79.1,8282.0,68.2488,68.2574,68.2229,68.2402,8282.0
2019-10-29 14:30:00,79.1,79.17,79.1,79.16,9022.0,68.2402,68.3006,68.2402,68.2919,9022.0
2019-10-29 14:35:00,79.16,79.16,79.1,79.1,14077.0,68.2919,68.2919,68.2402,68.2402,14077.0
2019-10-29 14:40:00,79.11,79.13,79.09,79.1,13714.0,68.2488,68.266,68.2315,68.2402,13714.0
2019-10-29 14:45:00,79.11,79.12,79.08,79.09,6617.0,68.2488,68.2574,68.2229,68.2315,6617.0
2019-10-29 14:50:00,79.08,79.1,79.06,79.07,8790.0,68.2229,68.2402,68.2057,68.2143,8790.0
2019-10-29 14:55:00,79.08,79.08,79.03,79.03,9542.0,68.2229,68.2229,68.1798,68.1798,9542.0
2019-10-29 15:00:00,79.03,79.05,79.0,79.01,14514.0,68.1798,68.197,68.1539,68.1625,14514.0
2019-10-29 15:05:00,79.01,79.01,78.89,78.91,19754.0,68.1625,68.1625,68.059,68.0763,19754.0
2019-10-29 15:10:00,78.91,79.02,78.85,79.02,12836.0,68.0763,68.1711,68.0245,68.1711,12836.0
2019-10-29 15:15:00,79.01,79.06,79.01,79.04,14221.0,68.1625,68.2057,68.1625,68.1884,14221.0
2019-10-29 15:20:00,79.05,79.09,79.04,79.06,12923.0,68.197,68.2315,68.1884,68.2057,12923.0
2019-10-29 15:25:00,79.06,79.14,79.06,79.13,10599.0,68.2057,68.2747,68.2057,68.266,10599.0
2019-10-29 15:30:00,79.14,79.15,79.04,79.06,21007.0,68.2747,68.2833,68.1884,68.2057,21007.0
2019-10-29 15:35:00,79.06,79.08,79.04,79.05,14846.0,68.2057,68.2229,68.1884,68.197,14846.0
2019-10-29 15:40:00,79.05,79.05,78.95,79.01,18788.0,68.197,68.197,68.1108,68.1625,18788.0
2019-10-29 15:45:00,79.0,79.07,79.0,79.05,29719.0,68.1539,68.2143,68.1539,68.197,29719.0
2019-10-29 15:50:00,79.05,79.05,78.98,79.01,53008.0,68.197,68.197,68.1366,68.1625,53008.0
2019-10-29 15:55:00,79.01,79.12,78.98,79.1,136514.0,68.1625,68.2574,68.1366,68.2402,136514.0
2019-10-30 09:30:00,79.24,79.33,78.99,79.05,37682.0,68.3609,68.4386,68.1453,68.197,37682.0
2019-10-30 09:35:00,79.07,79.11,78.91,78.92,12627.0,68.2143,68.2488,68.0763,68.0849,12627.0
2019-10-30 09:40:00,78.91,79.15,78.91,79.14,12730.0,68.0763,68.2833,68.0763,68.2747,12730.0
2019-10-30 09:45:00,79.15,79.15,78.95,78.96,10074.0,68.2833,68.2833,68.1108,68.1194,10074.0
2019-10-30 09:50:00,78.95,78.98,78.92,78.97,4140.0,68.1108,68.1366,68.0849,68.128,4140.0
2019-10-30 09:55:00,78.96,79.08,78.95,79.04,18372.0,68.1194,68.2229,68.1108,68.1884,18372.0
2019-10-30 10:00:00,79.03,79.08,78.93,79.07,14080.0,68.1798,68.2229,68.0935,68.2143,14080.0
2019-10-30 10:05:00,79.02,79.06,78.96,79.03,4903.0,68.1711,68.2057,68.1194,68.1798,4903.0
2019-10-30 10:10:00,79.03,79.03,78.92,78.97,9990.0,68.1798,68.1798,68.0849,68.128,9990.0
2019-10-30 10:15:00,78.99,79.0,78.94,78.97,3653.0,68.1453,68.1539,68.1021,68.128,3653.0
2019-10-30 10:20:00,79.01,79.02,78.96,78.99,3621.0,68.1625,68.1711,68.1194,68.1453,3621.0
2019-10-30 10:25:00,78.99,79.02,78.96,78.96,6337.0,68.1453,68.1711,68.1194,68.1194,6337.0
2019-10-30 10:30:00,78.98,79.03,78.97,78.98,4570.0,68.1366,68.1798,68.128,68.1366,4570.0
2019-10-30 10:35:00,78.96,78.98,78.93,78.96,5204.0,68.1194,68.1366,68.0935,68.1194,5204.0
2019-10-30 10:40:00,78.99,79.0,78.95,79.0,5917.0,68.1453,68.1539,68.1108,68.1539,5917.0
2019-10-30 10:45:00,79.02,79.02,78.95,78.98,6397.0,68.1711,68.1711,68.1108,68.1366,6397.0
2019-10-30 10:50:00,78.99,78.99,78.95,78.95,3569.0,68.1453,68.1453,68.1108,68.1108,3569.0
2019-10-30 10:55:00,78.94,78.97,78.92,78.95,7954.0,68.1021,68.128,68.0849,68.1108,7954.0
2019-10-30 11:00:00,78.96,79.07,78.96,79.07,5449.0,68.1194,68.2143,68.1194,68.2143,5449.0
2019-10-30 11:05:00,79.09,79.1,79.04,79.04,5281.0,68.2315,68.2402,68.1884,68.1884,5281.0
2019-10-30 11:10:00,79.05,79.07,79.04,79.04,3056.0,68.197,68.2143,68.1884,68.1884,3056.0
2019-10-30 11:15:00,79.04,79.11,79.03,79.1,9545.0,68.1884,68.2488,68.1798,68.2402,9545.0
2019-10-30 11:20:00,79.09,79.13,79.06,79.06,5662.0,68.2315,68.266,68.2057,68.2057,5662.0
2019-10-30 11:25:00,79.06,79.09,79.05,79.07,4750.0,68.2057,68.2315,68.197,68.2143,4750.0
2019-10-30 11:30:00,79.06,79.06,78.98,79.0,14401.0,68.2057,68.2057,68.1366,68.1539,14401.0
2019-10-30 11:35:00,78.99,79.01,78.98,79.0,11474.0,68.1453,68.1625,68.1366,68.1539,11474.0
2019-10-30 11:40:00,79.01,79.07,79.01,79.06,5250.0,68.1625,68.2143,68.1625,68.2057,5250.0
2019-10-30 11:45:00,79.07,79.16,79.07,79.16,7249.0,68.2143,68.2919,68.2143,68.2919,7249.0
2019-10-30 11:50:00,79.17,79.22,79.14,79.2,11271.0,68.3006,68.3437,68.2747,68.3264,11271.0
2019-10-30 11:55:00,79.2,79.27,79.17,79.26,12239.0,68.3264,68.3868,68.3006,68.3782,12239.0
2019-10-30 12:00:00,79.25,79.26,79.21,79.26,4956.0,68.3696,68.3782,68.3351,68.3782,4956.0
2019-10-30 12:05:00,79.26,79.26,79.2,79.26,3736.0,68.3782,68.3782,68.3264,68.3782,3736.0
2019-10-30 12:10:00,79.26,79.27,79.24,79.26,4251.0,68.3782,68.3868,68.3609,68.3782,4251.0
2019-10-30 12:15:00,79.26,79.3,79.24,79.24,7456.0,68.3782,68.4127,68.3609,68.3609,7456.0
2019-10-30 12:20:00,79.25,79.28,79.23,79.24,7538.0,68.3696,68.3955,68.3523,68.3609,7538.0
2019-10-30 12:25:00,79.25,79.27,79.23,79.24,3081.0,68.3696,68.3868,68.3523,68.3609,3081.0
2019-10-30 12:30:00,79.25,79.29,79.24,79.25,5154.0,68.3696,68.4041,68.3609,68.3696,5154.0
2019-10-30 12:35:00,79.24,79.33,79.22,79.32,7307.0,68.3609,68.4386,68.3437,68.43,7307.0
2019-10-30 12:40:00,79.33,79.4,79.33,79.4,5447.0,68.4386,68.499,68.4386,68.499,5447.0
2019-10-30 12:45:00,79.4,79.44,79.4,79.42,8475.0,68.499,68.5335,68.499,68.5162,8475.0
2019-10-30 12:50:00,79.42,79.45,79.38,79.39,16635.0,68.5162,68.5421,68.4817,68.4903,16635.0
2019-10-30 12:55:00,79.39,79.41,79.3,79.34,18431.0,68.4903,68.5076,68.4127,68.4472,18431.0
2019-10-30 13:00:00,79.34,79.35,79.27,79.32,14095.0,68.4472,68.4558,68.3868,68.43,14095.0
2019-10-30 13:05:00,79.32,79.34,79.28,79.28,14100.0,68.43,68.4472,68.3955,68.3955,14100.0
2019-10-30 13:10:00,79.3,79.3,79.21,79.21,4832.0,68.4127,68.4127,68.3351,68.3351,4832.0
2019-10-30 13:15:00,79.23,79.23,79.19,79.21,6354.0,68.3523,68.3523,68.3178,68.3351,6354.0
2019-10-30 13:20:00,79.19,79.25,79.19,79.25,5497.0,68.3178,68.3696,68.3178,68.3696,5497.0
2019-10-30 13:25:00,79.26,79.26,79.21,79.21,4120.0,68.3782,68.3782,68.3351,68.3351,4120.0
2019-10-30 13:30:00,79.22,79.24,79.19,79.22,4861.0,68.3437,68.3609,68.3178,68.3437,4861.0
2019-10-30 13:35:00,79.2,79.27,79.2,79.25,3091.0,68.3264,68.3868,68.3264,68.3696,3091.0
2019-10-30 13:40:00,79.27,79.29,79.25,79.25,5249.0,68.3868,68.4041,68.3696,68.3696,5249.0
2019-10-30 13:45:00,79.25,79.29,79.19,79.19,9966.0,68.3696,68.4041,68.3178,68.3178,9966.0
2019-10-30 13:50:00,79.19,79.29,79.17,79.27,28373.0,68.3178,68.4041,68.3006,68.3868,28373.0
2019-10-30 13:55:00,79.26,79.28,79.22,79.25,9987.0,68.3782,68.3955,68.3437,68.3696,9987.0
2019-10-30 14:00:00,79.25,79.3,79.17,79.21,35074.0,68.3696,68.4127,68.3006,68.3351,35074.0
2019-10-30 14:05:00,79.23,79.37,79.22,79.35,10694.0,68.3523,68.4731,68.3437,68.4558,10694.0
2019-10-30 14:10:00,79.35,79.39,79.31,79.36,11056.0,68.4558,68.4903,68.4213,68.4645,11056.0
2019-10-30 14:15:00,79.36,79.43,79.33,79.38,11563.0,68.4645,68.5249,68.4386,68.4817,11563.0
2019-10-30 14:20:00,79.38,79.39,79.35,79.35,5261.0,68.4817,68.4903,68.4558,68.4558,5261.0
2019-10-30 14:25:00,79.35,79.44,79.35,79.44,4374.0,68.4558,68.5335,68.4558,68.5335,4374.0
2019-10-30 14:30:00,79.45,79.45,79.28,79.28,9820.0,68.5421,68.5421,68.3955,68.3955,9820.0
2019-10-30 14:35:00,79.3,79.33,79.17,79.22,7218.0,68.4127,68.4386,68.3006,68.3437,7218.0
2019-10-30 14:40:00,79.22,79.3,79.21,79.29,7031.0,68.3437,68.4127,68.3351,68.4041,7031.0
2019-10-30 14:45:00,79.3,79.36,79.3,79.36,4515.0,68.4127,68.4645,68.4127,68.4645,4515.0
2019-10-30 14:50:00,79.36,79.46,79.36,79.43,11054.0,68.4645,68.5507,68.4645,68.5249,11054.0
2019-10-30 14:55:00,79.44,79.51,79.44,79.48,8488.0,68.5335,68.5939,68.5335,68.568,8488.0
2019-10-30 15:00:00,79.5,79.58,79.48,79.53,12984.0,68.5852,68.6543,68.568,68.6111,12984.0
2019-10-30 15:05:00,79.52,79.6,79.51,79.57,8519.0,68.6025,68.6715,68.5939,68.6456,8519.0
2019-10-30 15:10:00,79.57,79.61,79.52,79.52,8578.0,68.6456,68.6801,68.6025,68.6025,8578.0
2019-10-30 15:15:00,79.53,79.61,79.53,79.6,9119.0,68.6111,68.6801,68.6111,68.6715,9119.0
2019-10-30 15:20:00,79.61,79.67,79.58,79.66,14768.0,68.6801,68.7319,68.6543,68.7233,14768.0
2019-10-30 15:25:00,79.66,79.66,79.58,79.62,12225.0,68.7233,68.7233,68.6543,68.6888,12225.0
2019-10-30 15:30:00,79.61,79.63,79.54,79.54,16707.0,68.6801,68.6974,68.6198,68.6198,16707.0
2019-10-30 15:35:00,79.54,79.59,79.52,79.58,27484.0,68.6198,68.6629,68.6025,68.6543,27484.0
2019-10-30 15:40:00,79.58,79.66,79.56,79.66,35079.0,68.6543,68.7233,68.637,68.7233,35079.0
2019-10-30 15:45:00,79.65,79.67,79.52,79.58,53897.0,68.7147,68.7319,68.6025,68.6543,53897.0
2019-10-30 15:50:00,79.58,79.65,79.56,79.64,31369.0,68.6543,68.7147,68.637,68.706,31369.0
2019-10-30 15:55:00,79.64,79.67,79.56,79.65,93079.0,68.706,68.7319,68.637,68.7147,93079.0
2019-10-31 09:30:00,79.69,79.85,79.57,79.83,32186.0,68.7492,68.8872,68.6456,68.8699,32186.0
2019-10-31 09:35:00,79.8,79.8,79.57,79.6,27565.0,68.8441,68.8441,68.6456,68.6715,27565.0
2019-10-31 09:40:00,79.63,79.74,79.48,79.74,20134.0,68.6974,68.7923,68.568,68.7923,20134.0
2019-10-31 09:45:00,79.76,79.89,79.72,79.83,17496.0,68.8096,68.9217,68.775,68.8699,17496.0
2019-10-31 09:50:00,79.84,79.88,79.7,79.72,12539.0,68.8786,68.9131,68.7578,68.775,12539.0
2019-10-31 09:55:00,79.73,79.73,79.57,79.57,53384.0,68.7837,68.7837,68.6456,68.6456,53384.0
2019-10-31 10:00:00,79.53,79.62,79.48,79.57,21111.0,68.6111,68.6888,68.568,68.6456,21111.0
2019-10-31 10:05:00,79.6,79.64,79.42,79.43,23674.0,68.6715,68.706,68.5162,68.5249,23674.0
2019-10-31 10:10:00,79.39,79.51,79.23,79.45,20639.0,68.4903,68.5939,68.3523,68.5421,20639.0
2019-10-31 10:15:00,79.49,79.55,79.46,79.52,13696.0,68.5766,68.6284,68.5507,68.6025,13696.0
2019-10-31 10:20:00,79.52,79.52,79.42,79.47,15533.0,68.6025,68.6025,68.5162,68.5594,15533.0
2019-10-31 10:25:00,79.46,79.57,79.42,79.42,36300.0,68.5507,68.6456,68.5162,68.5162,36300.0
2019-10-31 10:30:00,79.41,79.44,79.34,79.35,11784.0,68.5076,68.5335,68.4472,68.4558,11784.0
2019-10-31 10:35:00,79.36,79.36,79.3,79.32,13915.0,68.4645,68.4645,68.4127,68.43,13915.0
2019-10-31 10:40:00,79.31,79.36,79.3,79.34,11825.0,68.4213,68.4645,68.4127,68.4472,11825.0
2019-10-31 10:45:00,79.36,79.39,79.3,79.33,17007.0,68.4645,68.4903,68.4127,68.4386,17007.0
2019-10-31 10:50:00,79.34,79.42,79.31,79.42,13483.0,68.4472,68.5162,68.4213,68.5162,13483.0
2019-10-31 10:55:00,79.43,79.53,79.4,79.51,23237.0,68.5249,68.6111,68.499,68.5939,23237.0
2019-10-31 11:00:00,79.5,79.58,79.5,79.56,8073.0,68.5852,68.6543,68.5852,68.637,8073.0
2019-10-31 11:05:00,79.57,79.58,79.48,79.51,10553.0,68.6456,68.6543,68.568,68.5939,10553.0
2019-10-31 11:10:00,79.5,79.5,79.33,79.34,45559.0,68.5852,68.5852,68.4386,68.4472,45559.0
2019-10-31 11:15:00,79.33,79.41,79.33,79.37,18229.0,68.4386,68.5076,68.4386,68.4731,18229.0
2019-10-31 11:20:00,79.4,79.44,79.36,79.42,34569.0,68.499,68.5335,68.4645,68.5162,34569.0
2019-10-31 11:25:00,79.42,79.55,79.42,79.53,32024.0,68.5162,68.6284,68.5162,68.6111,32024.0
2019-10-31 11:30:00,79.53,79.58,79.48,79.55,33033.0,68.6111,68.6543,68.568,68.6284,33033.0
2019-10-31 11:35:00,79.55,79.56,79.51,79.54,13662.0,68.6284,68.637,68.5939,68.6198,13662.0
2019-10-31 11:40:00,79.55,79.55,79.49,79.51,10839.0,68.6284,68.6284,68.5766,68.5939,10839.0
2019-10-31 11:45:00,79.5,79.53,79.46,79.48,15167.0,68.5852,68.6111,68.5507,68.568,15167.0
2019-10-31 11:50:00,79.48,79.48,79.41,79.46,21294.0,68.568,68.568,68.5076,68.5507,21294.0
2019-10-31 11:55:00,79.47,79.5,79.46,79.48,13991.0,68.5594,68.5852,68.5507,68.568,13991.0
2019-10-31 12:00:00,79.49,79.5,79.38,79.38,11174.0,68.5766,68.5852,68.4817,68.4817,11174.0
2019-10-31 12:05:00,79.38,79.45,79.36,79.44,17234.0,68.4817,68.5421,68.4645,68.5335,17234.0
2019-10-31 12:10:00,79.44,79.47,79.43,79.44,16370.0,68.5335,68.5594,68.5249,68.5335,16370.0
2019-10-31 12:15:00,79.44,79.47,79.39,79.42,16722.0,68.5335,68.5594,68.4903,68.5162,16722.0
2019-10-31 12:20:00,79.42,79.47,79.41,79.44,13016.0,68.5162,68.5594,68.5076,68.5335,13016.0
2019-10-31 12:25:00,79.45,79.51,79.45,79.51,20616.0,68.5421,68.5939,68.5421,68.5939,20616.0
2019-10-31 12:30:00,79.5,79.54,79.47,79.51,20433.0,68.5852,68.6198,68.5594,68.5939,20433.0
2019-10-31 12:35:00,79.5,79.5,79.41,79.43,15592.0,68.5852,68.5852,68.5076,68.5249,15592.0
2019-10-31 12:40:00,79.43,79.46,79.38,79.44,14019.0,68.5249,68.5507,68.4817,68.5335,14019.0
2019-10-31 12:45:00,79.44,79.49,79.43,79.48,11667.0,68.5335,68.5766,68.5249,68.568,11667.0
2019-10-31 12:50:00,79.48,79.53,79.44,79.52,17347.0,68.568,68.6111,68.5335,68.6025,17347.0
2019-10-31 12:55:00,79.53,79.56,79.51,79.56,10170.0,68.6111,68.637,68.5939,68.637,10170.0
2019-10-31 13:00:00,79.56,79.57,79.54,79.55,10820.0,68.637,68.6456,68.6198,68.6284,10820.0
2019-10-31 13:05:00,79.56,79.57,79.52,79.54,9676.0,68.637,68.6456,68.6025,68.6198,9676.0
2019-10-31 13:10:00,79.55,79.6,79.54,79.6,10208.0,68.6284,68.6715,68.6198,68.6715,10208.0
2019-10-31 13:15:00,79.61,79.63,79.6,79.6,6863.0,68.6801,68.6974,68.6715,68.6715,6863.0
2019-10-31 13:20:00,79.61,79.63,79.56,79.58,7881.0,68.6801,68.6974,68.637,68.6543,7881.0
2019-10-31 13:25:00,79.58,79.64,79.55,79.64,11027.0,68.6543,68.706,68.6284,68.706,11027.0
2019-10-31 13:30:00,79.64,79.68,79.63,79.66,11659.0,68.706,68.7405,68.6974,68.7233,11659.0
2019-10-31 13:35:00,79.66,79.68,79.64,79.67,14528.0,68.7233,68.7405,68.706,68.7319,14528.0
2019-10-31 13:40:00,79.66,79.68,79.64,79.66,11592.0,68.7233,68.7405,68.706,68.7233,11592.0
2019-10-31 13:45:00,79.65,79.67,79.59,79.6,9326.0,68.7147,68.7319,68.6629,68.6715,9326.0
2019-10-31 13:50:00,79.58,79.61,79.58,79.59,6602.0,68.6543,68.6801,68.6543,68.6629,6602.0
2019-10-31 13:55:00,79.58,79.61,79.56,79.56,13860.0,68.6543,68.6801,68.637,68.637,13860.0
2019-10-31 14:00:00,79.56,79.56,79.46,79.48,12329.0,68.637,68.637,68.5507,68.568,12329.0
2019-10-31 14:05:00,79.49,79.5,79.41,79.41,11777.0,68.5766,68.5852,68.5076,68.5076,11777.0
2019-10-31 14:10:00,79.41,79.44,79.38,79.43,11447.0,68.5076,68.5335,68.4817,68.5249,11447.0
2019-10-31 14:15:00,79.44,79.47,79.4,79.42,14988.0,68.5335,68.5594,68.499,68.5162,14988.0
2019-10-31 14:20:00,79.41,79.47,79.41,79.45,8894.0,68.5076,68.5594,68.5076,68.5421,8894.0
2019-10-31 14:25:00,79.46,79.47,79.43,79.44,11616.0,68.5507,68.5594,68.5249,68.5335,11616.0
2019-10-31 14:30:00,79.43,79.55,79.42,79.54,13261.0,68.5249,68.6284,68.5162,68.6198,13261.0
2019-10-31 14:35:00,79.55,79.57,79.52,79.53,13276.0,68.6284,68.6456,68.6025,68.6111,13276.0
2019-10-31 14:40:00,79.52,79.52,79.47,79.47,10862.0,68.6025,68.6025,68.5594,68.5594,10862.0
2019-10-31 14:45:00,79.48,79.49,79.41,79.45,13461.0,68.568,68.5766,68.5076,68.5421,13461.0
2019-10-31 14:50:00,79.45,79.51,79.45,79.47,12384.0,68.5421,68.5939,68.5421,68.5594,12384.0
2019-10-31 14:55:00,79.48,79.51,79.44,79.45,12654.0,68.568,68.5939,68.5335,68.5421,12654.0
2019-10-31 15:00:00,79.46,79.5,79.45,79.5,11669.0,68.5507,68.5852,68.5421,68.5852,11669.0
2019-10-31 15:05:00,79.5,79.5,79.45,79.47,18218.0,68.5852,68.5852,68.5421,68.5594,18218.0
2019-10-31 15:10:00,79.47,79.56,79.46,79.56,31201.0,68.5594,68.637,68.5507,68.637,31201.0
2019-10-31 15:15:00,79.56,79.67,79.55,79.64,32269.0,68.637,68.7319,68.6284,68.706,32269.0
2019-10-31 15:20:00,79.64,79.65,79.58,79.61,13060.0,68.706,68.7147,68.6543,68.6801,13060.0
2019-10-31 15:25:00,79.61,79.64,79.59,79.62,18988.0,68.6801,68.706,68.6629,68.6888,18988.0
2019-10-31 15:30:00,79.63,79.7,79.62,79.67,37399.0,68.6974,68.7578,68.6888,68.7319,37399.0
2019-10-31 15:35:00,79.67,79.69,79.62,79.63,39547.0,68.7319,68.7492,68.6888,68.6974,39547.0
2019-10-31 15:40:00,79.64,79.65,79.58,79.62,33146.0,68.706,68.7147,68.6543,68.6888,33146.0
2019-10-31 15:45:00,79.63,79.63,79.57,79.59,50297.0,68.6974,68.6974,68.6456,68.6629,50297.0
2019-10-31 15:50:00,79.59,79.75,79.55,79.7,109017.0,68.6629,68.8009,68.6284,68.7578,109017.0
2019-10-31 15:55:00,79.7,79.9,79.67,79.88,209458.0,68.7578,68.9303,68.7319,68.9131,209458.0
2019-11-01 09:30:00,80.0,80.96,79.94,80.68,134073.0,69.0166,69.8448,68.9648,69.6032,134073.0
2019-11-01 09:35:00,80.72,81.0,80.64,80.81,26295.0,69.6378,69.8793,69.5687,69.7154,26295.0
2019-11-01 09:40:00,80.8,80.88,80.63,80.74,22819.0,69.7068,69.7758,69.5601,69.655,22819.0
2019-11-01 09:45:00,80.74,80.8,80.66,80.8,24882.0,69.655,69.7068,69.586,69.7068,24882.0
2019-11-01 09:50:00,80.78,80.82,80.72,80.75,17618.0,69.6895,69.724,69.6378,69.6636,17618.0
2019-11-01 09:55:00,80.74,80.74,80.6,80.65,11735.0,69.655,69.655,69.5342,69.5774,11735.0
2019-11-01 10:00:00,80.63,80.71,80.58,80.63,32730.0,69.5601,69.6291,69.517,69.5601,32730.0
2019-11-01 10:05:00,80.63,80.66,80.61,80.65,18547.0,69.5601,69.586,69.5429,69.5774,18547.0
2019-11-01 10:10:00,80.65,80.7,80.6,80.63,23006.0,69.5774,69.6205,69.5342,69.5601,23006.0
2019-11-01 10:15:00,80.64,80.64,80.58,80.61,14243.0,69.5687,69.5687,69.517,69.5429,14243.0
2019-11-01 10:20:00,80.61,80.68,80.6,80.64,29795.0,69.5429,69.6032,69.5342,69.5687,29795.0
2019-11-01 10:25:00,80.65,80.66,80.59,80.62,12426.0,69.5774,69.586,69.5256,69.5515,12426.0
2019-11-01 10:30:00,80.63,80.68,80.6,80.65,25366.0,69.5601,69.6032,69.5342,69.5774,25366.0
2019-11-01 10:35:00,80.65,80.66,80.61,80.65,15160.0,69.5774,69.586,69.5429,69.5774,15160.0
2019-11-01 10:40:00,80.65,80.76,80.64,80.71,67536.0,69.5774,69.6723,69.5687,69.6291,67536.0
2019-11-01 10:45:00,80.71,80.84,80.7,80.78,30270.0,69.6291,69.7413,69.6205,69.6895,30270.0
2019-11-01 10:50:00,80.77,80.87,80.73,80.79,31319.0,69.6809,69.7672,69.6464,69.6981,31319.0
2019-11-01 10:55:00,80.8,80.92,80.79,80.89,20141.0,69.7068,69.8103,69.6981,69.7844,20141.0
2019-11-01 11:00:00,80.9,81.1,80.9,81.07,31110.0,69.793,69.9656,69.793,69.9397,31110.0
2019-11-01 11:05:00,81.07,81.07,80.93,80.94,27502.0,69.9397,69.9397,69.8189,69.8275,27502.0
2019-11-01 11:10:00,80.93,80.97,80.86,80.87,37521.0,69.8189,69.8534,69.7585,69.7672,37521.0
2019-11-01 11:15:00,80.87,80.91,80.87,80.91,23882.0,69.7672,69.8017,69.7672,69.8017,23882.0
2019-11-01 11:20:00,80.91,80.93,80.81,80.84,33733.0,69.8017,69.8189,69.7154,69.7413,33733.0
2019-11-01 11:25:00,80.85,80.89,80.8,80.81,30497.0,69.7499,69.7844,69.7068,69.7154,30497.0
2019-11-01 11:30:00,80.81,80.96,80.8,80.94,46963.0,69.7154,69.8448,69.7068,69.8275,46963.0
2019-11-01 11:35:00,80.93,80.94,80.89,80.91,19979.0,69.8189,69.8275,69.7844,69.8017,19979.0
2019-11-01 11:40:00,80.9,80.95,80.9,80.95,40311.0,69.793,69.8362,69.793,69.8362,40311.0
2019-11-01 11:45:00,80.95,81.03,80.94,81.0,37529.0,69.8362,69.9052,69.8275,69.8793,37529.0
2019-11-01 11:50:00,81.0,81.1,80.99,81.09,23460.0,69.8793,69.9656,69.8707,69.957,23460.0
2019-11-01 11:55:00,81.09,81.16,81.08,81.11,40699.0,69.957,70.0173,69.9483,69.9742,40699.0
2019-11-01 12:00:00,81.12,81.13,81.07,81.08,26695.0,69.9828,69.9915,69.9397,69.9483,26695.0
2019-11-01 12:05:00,81.08,81.17,81.06,81.17,24849.0,69.9483,70.026,69.9311,70.026,24849.0
2019-11-01 12:10:00,81.17,81.18,81.13,81.14,21724.0,70.026,70.0346,69.9915,70.0001,21724.0
2019-11-01 12:15:00,81.15,81.24,81.13,81.24,29430.0,70.0087,70.0864,69.9915,70.0864,29430.0
2019-11-01 12:20:00,81.24,81.38,81.23,81.36,38219.0,70.0864,70.2071,70.0777,70.1899,38219.0
2019-11-01 12:25:00,81.36,81.37,81.17,81.25,35708.0,70.1899,70.1985,70.026,70.095,35708.0
2019-11-01 12:30:00,81.25,81.27,81.22,81.26,23460.0,70.095,70.1122,70.0691,70.1036,23460.0
2019-11-01 12:35:00,81.26,81.41,81.25,81.41,28595.0,70.1036,70.233,70.095,70.233,28595.0
2019-11-01 12:40:00,81.41,81.55,81.41,81.55,51849.0,70.233,70.3538,70.233,70.3538,51849.0
2019-11-01 12:45:00,81.53,81.56,81.5,81.52,33563.0,70.3365,70.3624,70.3107,70.3279,33563.0
2019-11-01 12:50:00,81.53,81.6,81.49,81.56,44284.0,70.3365,70.3969,70.302,70.3624,44284.0
2019-11-01 12:55:00,81.56,81.56,81.4,81.41,25509.0,70.3624,70.3624,70.2244,70.233,25509.0
2019-11-01 13:00:00,81.4,81.47,81.31,81.31,17943.0,70.2244,70.2848,70.1467,70.1467,17943.0
2019-11-01 13:05:00,81.29,81.35,81.27,81.32,16676.0,70.1295,70.1813,70.1122,70.1554,16676.0
2019-11-01 13:10:00,81.32,81.33,81.27,81.33,20755.0,70.1554,70.164,70.1122,70.164,20755.0
2019-11-01 13:15:00,81.33,81.36,81.28,81.3,27261.0,70.164,70.1899,70.1209,70.1381,27261.0
2019-11-01 13:20:00,81.3,81.41,81.29,81.36,22467.0,70.1381,70.233,70.1295,70.1899,22467.0
2019-11-01 13:25:00,81.36,81.42,81.34,81.34,25542.0,70.1899,70.2416,70.1726,70.1726,25542.0
2019-11-01 13:30:00,81.34,81.35,81.32,81.34,10338.0,70.1726,70.1813,70.1554,70.1726,10338.0
2019-11-01 13:35:00,81.34,81.35,81.27,81.32,30064.0,70.1726,70.1813,70.1122,70.1554,30064.0
2019-11-01 13:40:00,81.31,81.31,81.16,81.25,61397.0,70.1467,70.1467,70.0173,70.095,61397.0
2019-11-01 13:45:00,81.25,81.3,81.24,81.28,17073.0,70.095,70.1381,70.0864,70.1209,17073.0
2019-11-01 13:50:00,81.27,81.29,81.22,81.27,19745.0,70.1122,70.1295,70.0691,70.1122,19745.0
2019-11-01 13:55:00,81.27,81.32,81.27,81.3,18789.0,70.1122,70.1554,70.1122,70.1381,18789.0
2019-11-01 14:00:00,81.31,81.35,81.27,81.29,17451.0,70.1467,70.1813,70.1122,70.1295,17451.0
2019-11-01 14:05:00,81.28,81.29,81.25,81.26,20282.0,70.1209,70.1295,70.095,70.1036,20282.0
2019-11-01 14:10:00,81.26,81.28,81.23,81.27,20828.0,70.1036,70.1209,70.0777,70.1122,20828.0
2019-11-01 14:15:00,81.27,81.27,81.19,81.26,23241.0,70.1122,70.1122,70.0432,70.1036,23241.0
2019-11-01 14:20:00,81.26,81.34,81.25,81.31,17330.0,70.1036,70.1726,70.095,70.1467,17330.0
2019-11-01 14:25:00,81.31,81.32,81.24,81.26,27203.0,70.1467,70.1554,70.0864,70.1036,27203.0
2019-11-01 14:30:00,81.26,81.29,81.24,81.29,20488.0,70.1036,70.1295,70.0864,70.1295,20488.0
2019-11-01 14:35:00,81.32,81.32,81.22,81.23,24178.0,70.1554,70.1554,70.0691,70.0777,24178.0
2019-11-01 14:40:00,81.23,81.29,81.22,81.29,26772.0,70.0777,70.1295,70.0691,70.1295,26772.0
2019-11-01 14:45:00,81.29,81.36,81.27,81.36,35778.0,70.1295,70.1899,70.1122,70.1899,35778.0
2019-11-01 14:50:00,81.36,81.36,81.26,81.28,20369.0,70.1899,70.1899,70.1036,70.1209,20369.0
2019-11-01 14:55:00,81.27,81.29,81.25,81.28,23749.0,70.1122,70.1295,70.095,70.1209,23749.0
2019-11-01 15:00:00,81.28,81.3,81.25,81.28,22927.0,70.1209,70.1381,70.095,70.1209,22927.0
2019-11-01 15:05:00,81.28,81.3,81.26,81.28,26188.0,70.1209,70.1381,70.1036,70.1209,26188.0
2019-11-01 15:10:00,81.29,81.33,81.26,81.28,29801.0,70.1295,70.164,70.1036,70.1209,29801.0
2019-11-01 15:15:00,81.28,81.32,81.26,81.27,43642.0,70.1209,70.1554,70.1036,70.1122,43642.0
2019-11-01 15:20:00,81.27,81.27,81.19,81.19,37364.0,70.1122,70.1122,70.0432,70.0432,37364.0
2019-11-01 15:25:00,81.18,81.2,81.14,81.17,28927.0,70.0346,70.0519,70.0001,70.026,28927.0
2019-11-01 15:30:00,81.18,81.28,81.16,81.27,38728.0,70.0346,70.1209,70.0173,70.1122,38728.0
2019-11-01 15:35:00,81.28,81.3,81.16,81.23,75132.0,70.1209,70.1381,70.0173,70.0777,75132.0
2019-11-01 15:40:00,81.23,81.29,81.21,81.24,48650.0,70.0777,70.1295,70.0605,70.0864,48650.0
2019-11-01 15:45:00,81.25,81.28,81.22,81.23,60065.0,70.095,70.1209,70.0691,70.0777,60065.0
2019-11-01 15:50:00,81.23,81.26,81.16,81.24,77871.0,70.0777,70.1036,70.0173,70.0864,77871.0
2019-11-01 15:55:00,81.23,81.29,81.17,81.29,164684.0,70.0777,70.1295,70.026,70.1295,164684.0
2019-11-04 09:30:00,80.86,81.1,78.95,79.04,113112.0,69.7585,69.9656,68.1108,68.1884,113112.0
2019-11-04 09:35:00,78.8,79.6,78.47,79.59,54186.0,67.9814,68.6715,67.6967,68.6629,54186.0
2019-11-04 09:40:00,79.64,79.87,79.22,79.5,75906.0,68.706,68.9044,68.3437,68.5852,75906.0
2019-11-04 09:45:00,79.39,79.43,78.96,79.32,51364.0,68.4903,68.5249,68.1194,68.43,51364.0
2019-11-04 09:50:00,79.38,79.61,79.27,79.59,53283.0,68.4817,68.6801,68.3868,68.6629,53283.0
2019-11-04 09:55:00,79.6,79.9,79.55,79.85,38201.0,68.6715,68.9303,68.6284,68.8872,38201.0
2019-11-04 10:00:00,79.84,80.22,79.63,80.22,48967.0,68.8786,69.2064,68.6974,69.2064,48967.0
2019-11-04 10:05:00,80.21,80.69,80.15,80.67,61646.0,69.1978,69.6119,69.146,69.5946,61646.0
2019-11-04 10:10:00,80.7,80.97,80.53,80.95,41300.0,69.6205,69.8534,69.4738,69.8362,41300.0
2019-11-04 10:15:00,80.93,81.13,80.74,81.13,46625.0,69.8189,69.9915,69.655,69.9915,46625.0
2019-11-04 10:20:00,81.12,81.28,80.9,80.94,45812.0,69.9828,70.1209,69.793,69.8275,45812.0
2019-11-04 10:25:00,80.92,80.96,80.71,80.9,16184.0,69.8103,69.8448,69.6291,69.793,16184.0
2019-11-04 10:30:00,80.88,80.88,80.57,80.67,27279.0,69.7758,69.7758,69.5083,69.5946,27279.0
2019-11-04 10:35:00,80.68,80.91,80.63,80.89,46595.0,69.6032,69.8017,69.5601,69.7844,46595.0
2019-11-04 10:40:00,80.9,80.99,80.7,80.81,29917.0,69.793,69.8707,69.6205,69.7154,29917.0
2019-11-04 10:45:00,80.84,80.85,80.52,80.56,23245.0,69.7413,69.7499,69.4652,69.4997,23245.0
2019-11-04 10:50:00,80.58,80.67,80.47,80.53,25625.0,69.517,69.5946,69.4221,69.4738,25625.0
2019-11-04 10:55:00,80.52,80.67,80.41,80.44,27532.0,69.4652,69.5946,69.3703,69.3962,27532.0
2019-11-04 11:00:00,80.48,80.49,80.33,80.41,29734.0,69.4307,69.4393,69.3013,69.3703,29734.0
2019-11-04 11:05:00,80.41,80.56,80.4,80.56,24755.0,69.3703,69.4997,69.3617,69.4997,24755.0
2019-11-04 11:10:00,80.56,80.6,80.47,80.52,14668.0,69.4997,69.5342,69.4221,69.4652,14668.0
2019-11-04 11:15:00,80.51,80.64,80.3,80.63,26319.0,69.4566,69.5687,69.2754,69.5601,26319.0
2019-11-04 11:20:00,80.62,80.84,80.61,80.79,20123.0,69.5515,69.7413,69.5429,69.6981,20123.0
2019-11-04 11:25:00,80.78,80.88,80.75,80.87,11625.0,69.6895,69.7758,69.6636,69.7672,11625.0
2019-11-04 11:30:00,80.84,80.85,80.7,80.76,19478.0,69.7413,69.7499,69.6205,69.6723,19478.0
2019-11-04 11:35:00,80.76,80.96,80.76,80.95,16027.0,69.6723,69.8448,69.6723,69.8362,16027.0
2019-11-04 11:40:00,80.95,81.15,80.94,81.05,25642.0,69.8362,70.0087,69.8275,69.9224,25642.0
2019-11-04 11:45:00,81.06,81.19,81.02,81.11,33029.0,69.9311,70.0432,69.8966,69.9742,33029.0
2019-11-04 11:50:00,81.11,81.2,80.96,81.13,17514.0,69.9742,70.0519,69.8448,69.9915,17514.0
2019-11-04 11:55:00,81.12,81.19,81.06,81.18,11342.0,69.9828,70.0432,69.9311,70.0346,11342.0
2019-11-04 12:00:00,81.16,81.17,80.97,81.01,16035.0,70.0173,70.026,69.8534,69.8879,16035.0
2019-11-04 12:05:00,81.0,81.15,80.93,81.12,17454.0,69.8793,70.0087,69.8189,69.9828,17454.0
2019-11-04 12:10:00,81.12,81.16,80.99,81.16,11415.0,69.9828,70.0173,69.8707,70.0173,11415.0
2019-11-04 12:15:00,81.14,81.17,81.04,81.07,17967.0,70.0001,70.026,69.9138,69.9397,17967.0
2019-11-04 12:20:00,81.08,81.09,80.94,80.97,14374.0,69.9483,69.957,69.8275,69.8534,14374.0
2019-11-04 12:25:00,80.97,81.12,80.96,81.08,19223.0,69.8534,69.9828,69.8448,69.9483,19223.0
2019-11-04 12:30:00,81.09,81.17,81.06,81.08,16879.0,69.957,70.026,69.9311,69.9483,16879.0
2019-11-04 12:35:00,81.09,81.1,80.99,81.02,11701.0,69.957,69.9656,69.8707,69.8966,11701.0
2019-11-04 12:40:00,81.01,81.01,80.85,80.85,21324.0,69.8879,69.8879,69.7499,69.7499,21324.0
2019-11-04 12:45:00,80.84,80.91,80.75,80.87,16593.0,69.7413,69.8017,69.6636,69.7672,16593.0
2019-11-04 12:50:00,80.87,80.89,80.8,80.8,14824.0,69.7672,69.7844,69.7068,69.7068,14824.0
2019-11-04 12:55:00,80.82,80.88,80.82,80.86,13253.0,69.724,69.7758,69.724,69.7585,13253.0
2019-11-04 13:00:00,80.85,80.93,80.8,80.91,18365.0,69.7499,69.8189,69.7068,69.8017,18365.0
2019-11-04 13:05:00,80.92,80.98,80.88,80.97,14534.0,69.8103,69.8621,69.7758,69.8534,14534.0
2019-11-04 13:10:00,80.96,81.06,80.93,81.0,14111.0,69.8448,69.9311,69.8189,69.8793,14111.0
2019-11-04 13:15:00,81.0,81.03,80.95,81.02,10997.0,69.8793,69.9052,69.8362,69.8966,10997.0
2019-11-04 13:20:00,81.03,81.1,81.01,81.03,14498.0,69.9052,69.9656,69.8879,69.9052,14498.0
2019-11-04 13:25:00,81.04,81.13,81.04,81.11,11601.0,69.9138,69.9915,69.9138,69.9742,11601.0
2019-11-04 13:30:00,81.11,81.11,80.99,81.0,12760.0,69.9742,69.9742,69.8707,69.8793,12760.0
2019-11-04 13:35:00,81.0,81.04,81.0,81.01,10463.0,69.8793,69.9138,69.8793,69.8879,10463.0
2019-11-04 13:40:00,80.99,81.01,80.97,80.98,8425.0,69.8707,69.8879,69.8534,69.8621,8425.0
2019-11-04 13:45:00,80.99,81.02,80.97,81.0,7626.0,69.8707,69.8966,69.8534,69.8793,7626.0
2019-11-04 13:50:00,81.0,81.07,80.97,81.07,25936.0,69.8793,69.9397,69.8534,69.9397,25936.0
2019-11-04 13:55:00,81.07,81.11,81.05,81.06,23087.0,69.9397,69.9742,69.9224,69.9311,23087.0
2019-11-04 14:00:00,81.03,81.09,81.0,81.0,16104.0,69.9052,69.957,69.8793,69.8793,16104.0
2019-11-04 14:05:00,81.01,81.03,80.95,80.96,12633.0,69.8879,69.9052,69.8362,69.8448,12633.0
2019-11-04 14:10:00,80.95,80.98,80.93,80.94,41388.0,69.8362,69.8621,69.8189,69.8275,41388.0
2019-11-04 14:15:00,80.92,80.94,80.83,80.85,61778.0,69.8103,69.8275,69.7326,69.7499,61778.0
2019-11-04 14:20:00,80.85,80.85,80.75,80.83,27665.0,69.7499,69.7499,69.6636,69.7326,27665.0
2019-11-04 14:25:00,80.83,80.86,80.82,80.84,24159.0,69.7326,69.7585,69.724,69.7413,24159.0
2019-11-04 14:30:00,80.84,80.84,80.72,80.75,15016.0,69.7413,69.7413,69.6378,69.6636,15016.0
2019-11-04 14:35:00,80.76,80.76,80.67,80.67,15058.0,69.6723,69.6723,69.5946,69.5946,15058.0
2019-11-04 14:40:00,80.67,80.67,80.63,80.67,8935.0,69.5946,69.5946,69.5601,69.5946,8935.0
2019-11-04 14:45:00,80.67,80.72,80.55,80.58,29510.0,69.5946,69.6378,69.4911,69.517,29510.0
2019-11-04 14:50:00,80.58,80.58,80.48,80.5,17341.0,69.517,69.517,69.4307,69.448,17341.0
2019-11-04 14:55:00,80.5,80.5,80.35,80.39,36600.0,69.448,69.448,69.3185,69.3531,36600.0
2019-11-04 15:00:00,80.38,80.54,80.35,80.52,22408.0,69.3444,69.4825,69.3185,69.4652,22408.0
2019-11-04 15:05:00,80.53,80.61,80.53,80.55,16889.0,69.4738,69.5429,69.4738,69.4911,16889.0
2019-11-04 15:10:00,80.55,80.55,80.48,80.5,17123.0,69.4911,69.4911,69.4307,69.448,17123.0
2019-11-04 15:15:00,80.47,80.61,80.45,80.61,17882.0,69.4221,69.5429,69.4048,69.5429,17882.0
2019-11-04 15:20:00,80.61,80.7,80.57,80.65,23250.0,69.5429,69.6205,69.5083,69.5774,23250.0
2019-11-04 15:25:00,80.64,80.69,80.62,80.66,18307.0,69.5687,69.6119,69.5515,69.586,18307.0
2019-11-04 15:30:00,80.66,80.67,80.44,80.56,40557.0,69.586,69.5946,69.3962,69.4997,40557.0
2019-11-04 15:35:00,80.56,80.64,80.45,80.62,37760.0,69.4997,69.5687,69.4048,69.5515,37760.0
2019-11-04 15:40:00,80.62,80.7,80.57,80.66,38614.0,69.5515,69.6205,69.5083,69.586,38614.0
2019-11-04 15:45:00,80.66,80.67,80.52,80.66,50907.0,69.586,69.5946,69.4652,69.586,50907.0
2019-11-04 15:50:00,80.66,80.73,80.62,80.68,77490.0,69.586,69.6464,69.5515,69.6032,77490.0
2019-11-04 15:55:00,80.68,80.87,80.66,80.81,207002.0,69.6032,69.7672,69.586,69.7154,207002.0
2019-11-05 09:30:00,80.84,81.19,80.53,81.01,64410.0,69.7413,70.0432,69.4738,69.8879,64410.0
2019-11-05 09:35:00,80.97,81.24,80.97,81.05,18558.0,69.8534,70.0864,69.8534,69.9224,18558.0
2019-11-05 09:40:00,81.09,81.15,80.47,80.47,20788.0,69.957,70.0087,69.4221,69.4221,20788.0
2019-11-05 09:45:00,80.43,80.51,80.09,80.12,21957.0,69.3876,69.4566,69.0942,69.1201,21957.0
2019-11-05 09:50:00,80.1,80.58,80.1,80.58,20837.0,69.1029,69.517,69.1029,69.517,20837.0
2019-11-05 09:55:00,80.58,80.58,79.88,80.07,14565.0,69.517,69.517,68.9131,69.077,14565.0
2019-11-05 10:00:00,80.03,80.35,79.88,80.32,32242.0,69.0425,69.3185,68.9131,69.2927,32242.0
2019-11-05 10:05:00,80.33,80.55,80.31,80.53,20139.0,69.3013,69.4911,69.284,69.4738,20139.0
2019-11-05 10:10:00,80.54,80.65,80.49,80.51,33030.0,69.4825,69.5774,69.4393,69.4566,33030.0
2019-11-05 10:15:00,80.51,80.51,80.41,80.42,16028.0,69.4566,69.4566,69.3703,69.3789,16028.0
2019-11-05 10:20:00,80.41,80.44,80.37,80.4,24200.0,69.3703,69.3962,69.3358,69.3617,24200.0
2019-11-05 10:25:00,80.39,80.73,80.39,80.65,15585.0,69.3531,69.6464,69.3531,69.5774,15585.0
2019-11-05 10:30:00,80.64,80.71,80.62,80.63,12062.0,69.5687,69.6291,69.5515,69.5601,12062.0
2019-11-05 10:35:00,80.63,80.68,80.58,80.6,10687.0,69.5601,69.6032,69.517,69.5342,10687.0
2019-11-05 10:40:00,80.6,80.62,80.45,80.45,21331.0,69.5342,69.5515,69.4048,69.4048,21331.0
2019-11-05 10:45:00,80.46,80.5,80.41,80.41,23022.0,69.4134,69.448,69.3703,69.3703,23022.0
2019-11-05 10:50:00,80.41,80.44,80.32,80.32,15392.0,69.3703,69.3962,69.2927,69.2927,15392.0
2019-11-05 10:55:00,80.33,80.34,80.23,80.23,18024.0,69.3013,69.3099,69.215,69.215,18024.0
2019-11-05 11:00:00,80.21,80.24,80.17,80.17,24608.0,69.1978,69.2237,69.1633,69.1633,24608.0
2019-11-05 11:05:00,80.16,80.17,80.0,80.02,18648.0,69.1546,69.1633,69.0166,69.0339,18648.0
2019-11-05 11:10:00,80.03,80.13,80.01,80.04,20957.0,69.0425,69.1288,69.0252,69.0511,20957.0
2019-11-05 11:15:00,80.04,80.24,80.03,80.24,20070.0,69.0511,69.2237,69.0425,69.2237,20070.0
2019-11-05 11:20:00,80.25,80.49,80.25,80.38,15051.0,69.2323,69.4393,69.2323,69.3444,15051.0
2019-11-05 11:25:00,80.39,80.68,80.39,80.67,16282.0,69.3531,69.6032,69.3531,69.5946,16282.0
2019-11-05 11:30:00,80.65,80.83,80.59,80.83,23612.0,69.5774,69.7326,69.5256,69.7326,23612.0
2019-11-05 11:35:00,80.83,80.87,80.72,80.75,22867.0,69.7326,69.7672,69.6378,69.6636,22867.0
2019-11-05 11:40:00,80.74,80.78,80.73,80.76,10912.0,69.655,69.6895,69.6464,69.6723,10912.0
2019-11-05 11:45:00,80.75,80.87,80.74,80.87,12478.0,69.6636,69.7672,69.655,69.7672,12478.0
2019-11-05 11:50:00,80.89,80.99,80.85,80.99,12708.0,69.7844,69.8707,69.7499,69.8707,12708.0
2019-11-05 11:55:00,80.97,81.03,80.97,81.02,9725.0,69.8534,69.9052,69.8534,69.8966,9725.0
2019-11-05 12:00:00,81.02,81.07,80.98,81.07,20272.0,69.8966,69.9397,69.8621,69.9397,20272.0
2019-11-05 12:05:00,81.08,81.15,81.07,81.15,15740.0,69.9483,70.0087,69.9397,70.0087,15740.0
2019-11-05 12:10:00,81.15,81.17,81.06,81.06,11084.0,70.0087,70.026,69.9311,69.9311,11084.0
2019-11-05 12:15:00,81.07,81.07,80.89,80.89,11595.0,69.9397,69.9397,69.7844,69.7844,11595.0
2019-11-05 12:20:00,80.88,80.97,80.88,80.96,13584.0,69.7758,69.8534,69.7758,69.8448,13584.0
2019-11-05 12:25:00,80.95,80.98,80.92,80.94,10263.0,69.8362,69.8621,69.8103,69.8275,10263.0
2019-11-05 12:30:00,80.93,80.95,80.84,80.84,11622.0,69.8189,69.8362,69.7413,69.7413,11622.0
2019-11-05 12:35:00,80.85,80.88,80.84,80.85,11574.0,69.7499,69.7758,69.7413,69.7499,11574.0
2019-11-05 12:40:00,80.86,80.96,80.86,80.95,9614.0,69.7585,69.8448,69.7585,69.8362,9614.0
2019-11-05 12:45:00,80.95,80.99,80.94,80.97,11293.0,69.8362,69.8707,69.8275,69.8534,11293.0
2019-11-05 12:50:00,80.96,80.98,80.9,80.93,9944.0,69.8448,69.8621,69.793,69.8189,9944.0
2019-11-05 12:55:00,80.92,80.94,80.91,80.94,7251.0,69.8103,69.8275,69.8017,69.8275,7251.0
2019-11-05 13:00:00,80.93,80.93,80.85,80.85,14307.0,69.8189,69.8189,69.7499,69.7499,14307.0
2019-11-05 13:05:00,80.86,80.93,80.84,80.93,10763.0,69.7585,69.8189,69.7413,69.8189,10763.0
2019-11-05 13:10:00,80.94,80.98,80.92,80.98,9949.0,69.8275,69.8621,69.8103,69.8621,9949.0
2019-11-05 13:15:00,80.98,81.03,80.96,81.0,15023.0,69.8621,69.9052,69.8448,69.8793,15023.0
2019-11-05 13:20:00,80.99,81.0,80.91,80.92,20252.0,69.8707,69.8793,69.8017,69.8103,20252.0
2019-11-05 13:25:00,80.92,80.93,80.79,80.83,7858.0,69.8103,69.8189,69.6981,69.7326,7858.0
2019-11-05 13:30:00,80.83,80.93,80.76,80.93,19821.0,69.7326,69.8189,69.6723,69.8189,19821.0
2019-11-05 13:35:00,80.96,80.96,80.85,80.89,14921.0,69.8448,69.8448,69.7499,69.7844,14921.0
2019-11-05 13:40:00,80.91,80.95,80.86,80.91,10261.0,69.8017,69.8362,69.7585,69.8017,10261.0
2019-11-05 13:45:00,80.91,80.96,80.89,80.92,13624.0,69.8017,69.8448,69.7844,69.8103,13624.0
2019-11-05 13:50:00,80.94,80.97,80.87,80.94,14059.0,69.8275,69.8534,69.7672,69.8275,14059.0
2019-11-05 13:55:00,80.92,80.99,80.91,80.91,8644.0,69.8103,69.8707,69.8017,69.8017,8644.0
2019-11-05 14:00:00,80.91,80.98,80.89,80.91,17763.0,69.8017,69.8621,69.7844,69.8017,17763.0
2019-11-05 14:05:00,80.9,80.93,80.87,80.89,10719.0,69.793,69.8189,69.7672,69.7844,10719.0
2019-11-05 14:10:00,80.88,80.89,80.75,80.75,11663.0,69.7758,69.7844,69.6636,69.6636,11663.0
2019-11-05 14:15:00,80.77,80.77,80.71,80.75,17437.0,69.6809,69.6809,69.6291,69.6636,17437.0
2019-11-05 14:20:00,80.75,80.77,80.67,80.67,11721.0,69.6636,69.6809,69.5946,69.5946,11721.0
2019-11-05 14:25:00,80.68,80.7,80.65,80.7,16136.0,69.6032,69.6205,69.5774,69.6205,16136.0
2019-11-05 14:30:00,80.7,80.71,80.67,80.69,19439.0,69.6205,69.6291,69.5946,69.6119,19439.0
2019-11-05 14:35:00,80.67,80.69,80.58,80.59,20163.0,69.5946,69.6119,69.517,69.5256,20163.0
2019-11-05 14:40:00,80.58,80.65,80.56,80.65,18935.0,69.517,69.5774,69.4997,69.5774,18935.0
2019-11-05 14:45:00,80.64,80.64,80.6,80.63,15128.0,69.5687,69.5687,69.5342,69.5601,15128.0
2019-11-05 14:50:00,80.63,80.66,80.6,80.64,18044.0,69.5601,69.586,69.5342,69.5687,18044.0
2019-11-05 14:55:00,80.63,80.66,80.59,80.59,20918.0,69.5601,69.586,69.5256,69.5256,20918.0
2019-11-05 15:00:00,80.59,80.61,80.55,80.56,29874.0,69.5256,69.5429,69.4911,69.4997,29874.0
2019-11-05 15:05:00,80.55,80.55,80.48,80.49,25694.0,69.4911,69.4911,69.4307,69.4393,25694.0
2019-11-05 15:10:00,80.48,80.52,80.47,80.47,23489.0,69.4307,69.4652,69.4221,69.4221,23489.0
2019-11-05 15:15:00,80.47,80.5,80.43,80.46,26082.0,69.4221,69.448,69.3876,69.4134,26082.0
2019-11-05 15:20:00,80.45,80.47,80.39,80.41,23523.0,69.4048,69.4221,69.3531,69.3703,23523.0
2019-11-05 15:25:00,80.41,80.41,80.31,80.32,31177.0,69.3703,69.3703,69.284,69.2927,31177.0
2019-11-05 15:30:00,80.32,80.33,80.2,80.21,52659.0,69.2927,69.3013,69.1891,69.1978,52659.0
2019-11-05 15:35:00,80.2,80.25,80.18,80.21,45489.0,69.1891,69.2323,69.1719,69.1978,45489.0
2019-11-05 15:40:00,80.2,80.21,80.13,80.14,45094.0,69.1891,69.1978,69.1288,69.1374,45094.0
2019-11-05 15:45:00,80.13,80.23,80.07,80.08,64142.0,69.1288,69.215,69.077,69.0856,64142.0
2019-11-05 15:50:00,80.08,80.09,80.02,80.07,103900.0,69.0856,69.0942,69.0339,69.077,103900.0
2019-11-05 15:55:00,80.07,80.19,80.04,80.1,205280.0,69.077,69.1805,69.0511,69.1029,205280.0
2019-11-06 09:30:00,79.65,80.32,79.65,80.29,63416.0,68.7147,69.2927,68.7147,69.2668,63416.0
2019-11-06 09:35:00,80.29,80.42,79.93,79.97,32648.0,69.2668,69.3789,68.9562,68.9907,32648.0
2019-11-06 09:40:00,79.95,80.09,79.78,79.82,50372.0,68.9735,69.0942,68.8268,68.8613,50372.0
2019-11-06 09:45:00,79.83,79.96,79.73,79.9,45841.0,68.8699,68.9821,68.7837,68.9303,45841.0
2019-11-06 09:50:00,79.93,80.2,79.9,80.2,16145.0,68.9562,69.1891,68.9303,69.1891,16145.0
2019-11-06 09:55:00,80.21,80.44,80.21,80.42,12297.0,69.1978,69.3962,69.1978,69.3789,12297.0
2019-11-06 10:00:00,80.42,80.43,80.31,80.4,19338.0,69.3789,69.3876,69.284,69.3617,19338.0
2019-11-06 10:05:00,80.4,80.42,80.32,80.41,18539.0,69.3617,69.3789,69.2927,69.3703,18539.0
2019-11-06 10:10:00,80.4,80.42,80.38,80.42,45111.0,69.3617,69.3789,69.3444,69.3789,45111.0
2019-11-06 10:15:00,80.42,80.42,80.35,80.42,27315.0,69.3789,69.3789,69.3185,69.3789,27315.0
2019-11-06 10:20:00,80.42,80.42,80.38,80.39,18887.0,69.3789,69.3789,69.3444,69.3531,18887.0
2019-11-06 10:25:00,80.4,80.42,80.39,80.41,11202.0,69.3617,69.3789,69.3531,69.3703,11202.0
2019-11-06 10:30:00,80.42,80.58,80.41,80.51,39398.0,69.3789,69.517,69.3703,69.4566,39398.0
2019-11-06 10:35:00,80.51,80.58,80.49,80.54,14448.0,69.4566,69.517,69.4393,69.4825,14448.0
2019-11-06 10:40:00,80.54,80.62,80.53,80.55,18295.0,69.4825,69.5515,69.4738,69.4911,18295.0
2019-11-06 10:45:00,80.55,80.61,80.54,80.59,13084.0,69.4911,69.5429,69.4825,69.5256,13084.0
2019-11-06 10:50:00,80.58,80.66,80.57,80.57,8549.0,69.517,69.586,69.5083,69.5083,8549.0
2019-11-06 10:55:00,80.56,80.66,80.55,80.66,9912.0,69.4997,69.586,69.4911,69.586,9912.0
2019-11-06 11:00:00,80.65,80.65,80.54,80.55,10080.0,69.5774,69.5774,69.4825,69.4911,10080.0
2019-11-06 11:05:00,80.56,80.56,80.46,80.46,11353.0,69.4997,69.4997,69.4134,69.4134,11353.0
2019-11-06 11:10:00,80.47,80.51,80.43,80.49,13721.0,69.4221,69.4566,69.3876,69.4393,13721.0
2019-11-06 11:15:00,80.49,80.64,80.49,80.64,8645.0,69.4393,69.5687,69.4393,69.5687,8645.0
2019-11-06 11:20:00,80.64,80.69,80.64,80.67,15913.0,69.5687,69.6119,69.5687,69.5946,15913.0
2019-11-06 11:25:00,80.68,80.68,80.6,80.65,10024.0,69.6032,69.6032,69.5342,69.5774,10024.0
2019-11-06 11:30:00,80.66,80.68,80.57,80.58,14032.0,69.586,69.6032,69.5083,69.517,14032.0
2019-11-06 11:35:00,80.58,80.66,80.55,80.63,21268.0,69.517,69.586,69.4911,69.5601,21268.0
2019-11-06 11:40:00,80.64,80.72,80.6,80.62,19333.0,69.5687,69.6378,69.5342,69.5515,19333.0
2019-11-06 11:45:00,80.63,80.68,80.53,80.61,11304.0,69.5601,69.6032,69.4738,69.5429,11304.0
2019-11-06 11:50:00,80.61,80.62,80.53,80.56,10004.0,69.5429,69.5515,69.4738,69.4997,10004.0
2019-11-06 11:55:00,80.54,80.63,80.52,80.61,8323.0,69.4825,69.5601,69.4652,69.5429,8323.0
2019-11-06 12:00:00,80.62,80.66,80.62,80.64,9174.0,69.5515,69.586,69.5515,69.5687,9174.0
2019-11-06 12:05:00,80.65,80.66,80.61,80.62,10054.0,69.5774,69.586,69.5429,69.5515,10054.0
2019-11-06 12:10:00,80.62,80.64,80.57,80.63,8776.0,69.5515,69.5687,69.5083,69.5601,8776.0
2019-11-06 12:15:00,80.63,80.64,80.55,80.56,10923.0,69.5601,69.5687,69.4911,69.4997,10923.0
2019-11-06 12:20:00,80.57,80.59,80.54,80.56,8973.0,69.5083,69.5256,69.4825,69.4997,8973.0
2019-11-06 12:25:00,80.55,80.59,80.55,80.58,11058.0,69.4911,69.5256,69.4911,69.517,11058.0
2019-11-06 12:30:00,80.58,80.59,80.54,80.56,10015.0,69.517,69.5256,69.4825,69.4997,10015.0
2019-11-06 12:35:00,80.57,80.69,80.57,80.69,7099.0,69.5083,69.6119,69.5083,69.6119,7099.0
2019-11-06 12:40:00,80.69,80.78,80.68,80.78,13545.0,69.6119,69.6895,69.6032,69.6895,13545.0
2019-11-06 12:45:00,80.79,80.81,80.75,80.75,10797.0,69.6981,69.7154,69.6636,69.6636,10797.0
2019-11-06 12:50:00,80.75,80.77,80.73,80.77,9292.0,69.6636,69.6809,69.6464,69.6809,9292.0
2019-11-06 12:55:00,80.76,80.84,80.75,80.84,9760.0,69.6723,69.7413,69.6636,69.7413,9760.0
2019-11-06 13:00:00,80.84,80.89,80.79,80.89,9288.0,69.7413,69.7844,69.6981,69.7844,9288.0
2019-11-06 13:05:00,80.87,80.87,80.83,80.84,8199.0,69.7672,69.7672,69.7326,69.7413,8199.0
2019-11-06 13:10:00,80.84,80.84,80.79,80.81,8254.0,69.7413,69.7413,69.6981,69.7154,8254.0
2019-11-06 13:15:00,80.81,80.86,80.8,80.82,10688.0,69.7154,69.7585,69.7068,69.724,10688.0
2019-11-06 13:20:00,80.84,80.88,80.84,80.88,8047.0,69.7413,69.7758,69.7413,69.7758,8047.0
2019-11-06 13:25:00,80.87,80.89,80.84,80.88,12202.0,69.7672,69.7844,69.7413,69.7758,12202.0
2019-11-06 13:30:00,80.88,80.89,80.85,80.89,6151.0,69.7758,69.7844,69.7499,69.7844,6151.0
2019-11-06 13:35:00,80.89,80.96,80.88,80.95,12212.0,69.7844,69.8448,69.7758,69.8362,12212.0
2019-11-06 13:40:00,80.96,80.96,80.89,80.91,8638.0,69.8448,69.8448,69.7844,69.8017,8638.0
2019-11-06 13:45:00,80.93,80.95,80.93,80.94,6223.0,69.8189,69.8362,69.8189,69.8275,6223.0
2019-11-06 13:50:00,80.94,80.96,80.9,80.96,10294.0,69.8275,69.8448,69.793,69.8448,10294.0
2019-11-06 13:55:00,80.96,80.99,80.94,80.99,14663.0,69.8448,69.8707,69.8275,69.8707,14663.0
2019-11-06 14:00:00,80.98,81.08,80.97,81.08,13016.0,69.8621,69.9483,69.8534,69.9483,13016.0
2019-11-06 14:05:00,81.08,81.12,81.06,81.12,11686.0,69.9483,69.9828,69.9311,69.9828,11686.0
2019-11-06 14:10:00,81.12,81.18,81.12,81.14,14238.0,69.9828,70.0346,69.9828,70.0001,14238.0
2019-11-06 14:15:00,81.14,81.19,81.1,81.18,14463.0,70.0001,70.0432,69.9656,70.0346,14463.0
2019-11-06 14:20:00,81.18,81.22,81.1,81.12,17940.0,70.0346,70.0691,69.9656,69.9828,17940.0
2019-11-06 14:25:00,81.12,81.13,81.09,81.11,8641.0,69.9828,69.9915,69.957,69.9742,8641.0
2019-11-06 14:30:00,81.11,81.12,81.06,81.11,10646.0,69.9742,69.9828,69.9311,69.9742,10646.0
2019-11-06 14:35:00,81.11,81.12,81.04,81.06,10479.0,69.9742,69.9828,69.9138,69.9311,10479.0
2019-11-06 14:40:00,81.04,81.06,81.02,81.05,9202.0,69.9138,69.9311,69.8966,69.9224,9202.0
2019-11-06 14:45:00,81.05,81.07,81.04,81.06,7312.0,69.9224,69.9397,69.9138,69.9311,7312.0
2019-11-06 14:50:00,81.06,81.08,81.02,81.06,13545.0,69.9311,69.9483,69.8966,69.9311,13545.0
2019-11-06 14:55:00,81.06,81.09,81.06,81.09,7878.0,69.9311,69.957,69.9311,69.957,7878.0
2019-11-06 15:00:00,81.08,81.1,81.07,81.09,9234.0,69.9483,69.9656,69.9397,69.957,9234.0
2019-11-06 15:05:00,81.1,81.12,81.08,81.09,17393.0,69.9656,69.9828,69.9483,69.957,17393.0
2019-11-06 15:10:00,81.09,81.12,81.08,81.09,10846.0,69.957,69.9828,69.9483,69.957,10846.0
2019-11-06 15:15:00,81.09,81.11,81.06,81.06,13991.0,69.957,69.9742,69.9311,69.9311,13991.0
2019-11-06 15:20:00,81.07,81.09,81.02,81.03,18466.0,69.9397,69.957,69.8966,69.9052,18466.0
2019-11-06 15:25:00,81.03,81.04,81.01,81.02,12434.0,69.9052,69.9138,69.8879,69.8966,12434.0
2019-11-06 15:30:00,81.01,81.03,80.93,80.95,24406.0,69.8879,69.9052,69.8189,69.8362,24406.0
2019-11-06 15:35:00,80.95,80.96,80.9,80.94,29683.0,69.8362,69.8448,69.793,69.8275,29683.0
2019-11-06 15:40:00,80.93,80.95,80.88,80.88,24485.0,69.8189,69.8362,69.7758,69.7758,24485.0
2019-11-06 15:45:00,80.88,80.92,80.86,80.89,35453.0,69.7758,69.8103,69.7585,69.7844,35453.0
2019-11-06 15:50:00,80.9,81.02,80.89,81.02,48720.0,69.793,69.8966,69.7844,69.8966,48720.0
2019-11-06 15:55:00,81.02,81.1,81.0,81.05,123145.0,69.8966,69.9656,69.8793,69.9224,123145.0
2019-11-07 09:30:00,80.89,81.09,80.75,80.96,47253.0,69.7844,69.957,69.6636,69.8448,47253.0
2019-11-07 09:35:00,81.0,81.27,81.0,81.09,14492.0,69.8793,70.1122,69.8793,69.957,14492.0
2019-11-07 09:40:00,81.09,81.25,81.09,81.2,11605.0,69.957,70.095,69.957,70.0519,11605.0
2019-11-07 09:45:00,81.22,81.3,81.15,81.28,36601.0,70.0691,70.1381,70.0087,70.1209,36601.0
2019-11-07 09:50:00,81.27,81.3,81.05,81.1,32929.0,70.1122,70.1381,69.9224,69.9656,32929.0
2019-11-07 09:55:00,81.1,81.14,81.05,81.08,14459.0,69.9656,70.0001,69.9224,69.9483,14459.0
2019-11-07 10:00:00,81.07,81.12,81.04,81.1,11654.0,69.9397,69.9828,69.9138,69.9656,11654.0
2019-11-07 10:05:00,81.1,81.16,81.1,81.14,10093.0,69.9656,70.0173,69.9656,70.0001,10093.0
2019-11-07 10:10:00,81.13,81.13,81.0,81.11,13182.0,69.9915,69.9915,69.8793,69.9742,13182.0
2019-11-07 10:15:00,81.12,81.26,81.12,81.16,9386.0,69.9828,70.1036,69.9828,70.0173,9386.0
2019-11-07 10:20:00,81.12,81.14,80.93,80.97,11643.0,69.9828,70.0001,69.8189,69.8534,11643.0
2019-11-07 10:25:00,80.97,81.05,80.96,81.02,8039.0,69.8534,69.9224,69.8448,69.8966,8039.0
2019-11-07 10:30:00,81.01,81.02,80.96,80.97,10682.0,69.8879,69.8966,69.8448,69.8534,10682.0
2019-11-07 10:35:00,80.94,81.09,80.94,81.02,9959.0,69.8275,69.957,69.8275,69.8966,9959.0
2019-11-07 10:40:00,81.01,81.05,80.98,81.03,14572.0,69.8879,69.9224,69.8621,69.9052,14572.0
2019-11-07 10:45:00,81.03,81.11,81.01,81.09,12879.0,69.9052,69.9742,69.8879,69.957,12879.0
2019-11-07 10:50:00,81.09,81.17,81.07,81.07,12041.0,69.957,70.026,69.9397,69.9397,12041.0
2019-11-07 10:55:00,81.07,81.07,80.93,80.96,11889.0,69.9397,69.9397,69.8189,69.8448,11889.0
2019-11-07 11:00:00,80.96,81.0,80.92,80.97,13457.0,69.8448,69.8793,69.8103,69.8534,13457.0
2019-11-07 11:05:00,80.97,80.97,80.87,80.9,12896.0,69.8534,69.8534,69.7672,69.793,12896.0
2019-11-07 11:10:00,80.9,80.92,80.88,80.92,11556.0,69.793,69.8103,69.7758,69.8103,11556.0
2019-11-07 11:15:00,80.91,80.92,80.87,80.91,8820.0,69.8017,69.8103,69.7672,69.8017,8820.0
2019-11-07 11:20:00,80.92,80.94,80.89,80.9,7446.0,69.8103,69.8275,69.7844,69.793,7446.0
2019-11-07 11:25:00,80.89,80.94,80.86,80.87,9863.0,69.7844,69.8275,69.7585,69.7672,9863.0
2019-11-07 11:30:00,80.87,81.02,80.87,81.0,8821.0,69.7672,69.8966,69.7672,69.8793,8821.0
2019-11-07 11:35:00,81.0,81.06,80.98,81.05,10265.0,69.8793,69.9311,69.8621,69.9224,10265.0
2019-11-07 11:40:00,81.04,81.04,80.98,80.99,9224.0,69.9138,69.9138,69.8621,69.8707,9224.0
2019-11-07 11:45:00,81.0,81.09,80.99,81.06,8807.0,69.8793,69.957,69.8707,69.9311,8807.0
2019-11-07 11:50:00,81.05,81.15,81.05,81.14,8135.0,69.9224,70.0087,69.9224,70.0001,8135.0
2019-11-07 11:55:00,81.16,81.29,81.12,81.28,12289.0,70.0173,70.1295,69.9828,70.1209,12289.0
2019-11-07 12:00:00,81.27,81.27,81.19,81.2,8438.0,70.1122,70.1122,70.0432,70.0519,8438.0
2019-11-07 12:05:00,81.2,81.2,81.16,81.17,8577.0,70.0519,70.0519,70.0173,70.026,8577.0
2019-11-07 12:10:00,81.16,81.16,81.08,81.08,8818.0,70.0173,70.0173,69.9483,69.9483,8818.0
2019-11-07 12:15:00,81.08,81.08,81.0,81.02,7859.0,69.9483,69.9483,69.8793,69.8966,7859.0
2019-11-07 12:20:00,81.03,81.05,81.02,81.04,4973.0,69.9052,69.9224,69.8966,69.9138,4973.0
2019-11-07 12:25:00,81.04,81.1,81.03,81.09,9459.0,69.9138,69.9656,69.9052,69.957,9459.0
2019-11-07 12:30:00,81.09,81.11,81.08,81.11,5576.0,69.957,69.9742,69.9483,69.9742,5576.0
2019-11-07 12:35:00,81.11,81.11,81.03,81.05,14253.0,69.9742,69.9742,69.9052,69.9224,14253.0
2019-11-07 12:40:00,81.05,81.07,81.04,81.06,8396.0,69.9224,69.9397,69.9138,69.9311,8396.0
2019-11-07 12:45:00,81.06,81.16,81.05,81.16,7640.0,69.9311,70.0173,69.9224,70.0173,7640.0
2019-11-07 12:50:00,81.16,81.16,81.13,81.16,6170.0,70.0173,70.0173,69.9915,70.0173,6170.0
2019-11-07 12:55:00,81.17,81.19,81.12,81.12,7920.0,70.026,70.0432,69.9828,69.9828,7920.0
2019-11-07 13:00:00,81.12,81.15,81.11,81.15,5751.0,69.9828,70.0087,69.9742,70.0087,5751.0
2019-11-07 13:05:00,81.15,81.15,81.11,81.13,4571.0,70.0087,70.0087,69.9742,69.9915,4571.0
2019-11-07 13:10:00,81.13,81.14,81.12,81.13,2208.0,69.9915,70.0001,69.9828,69.9915,2208.0
2019-11-07 13:15:00,81.12,81.14,81.1,81.11,13470.0,69.9828,70.0001,69.9656,69.9742,13470.0
2019-11-07 13:20:00,81.11,81.17,81.1,81.17,10565.0,69.9742,70.026,69.9656,70.026,10565.0
2019-11-07 13:25:00,81.17,81.23,81.17,81.22,5663.0,70.026,70.0777,70.026,70.0691,5663.0
2019-11-07 13:30:00,81.21,81.23,81.21,81.21,3716.0,70.0605,70.0777,70.0605,70.0605,3716.0
2019-11-07 13:35:00,81.22,81.23,81.2,81.2,8719.0,70.0691,70.0777,70.0519,70.0519,8719.0
2019-11-07 13:40:00,81.2,81.23,81.2,81.21,4032.0,70.0519,70.0777,70.0519,70.0605,4032.0
2019-11-07 13:45:00,81.22,81.23,81.11,81.15,7505.0,70.0691,70.0777,69.9742,70.0087,7505.0
2019-11-07 13:50:00,81.14,81.15,81.08,81.1,5370.0,70.0001,70.0087,69.9483,69.9656,5370.0
2019-11-07 13:55:00,81.11,81.14,81.1,81.13,7664.0,69.9742,70.0001,69.9656,69.9915,7664.0
2019-11-07 14:00:00,81.13,81.2,81.13,81.17,11032.0,69.9915,70.0519,69.9915,70.026,11032.0
2019-11-07 14:05:00,81.17,81.18,81.05,81.06,9973.0,70.026,70.0346,69.9224,69.9311,9973.0
2019-11-07 14:10:00,81.05,81.06,80.94,80.95,16013.0,69.9224,69.9311,69.8275,69.8362,16013.0
2019-11-07 14:15:00,80.96,80.97,80.91,80.91,10886.0,69.8448,69.8534,69.8017,69.8017,10886.0
2019-11-07 14:20:00,80.91,80.92,80.87,80.88,5563.0,69.8017,69.8103,69.7672,69.7758,5563.0
2019-11-07 14:25:00,80.88,80.89,80.85,80.89,11077.0,69.7758,69.7844,69.7499,69.7844,11077.0
2019-11-07 14:30:00,80.9,81.07,80.89,81.02,44474.0,69.793,69.9397,69.7844,69.8966,44474.0
2019-11-07 14:35:00,81.04,81.07,80.97,80.98,5719.0,69.9138,69.9397,69.8534,69.8621,5719.0
2019-11-07 14:40:00,80.98,81.0,80.86,80.9,21552.0,69.8621,69.8793,69.7585,69.793,21552.0
2019-11-07 14:45:00,80.92,80.93,80.84,80.87,7508.0,69.8103,69.8189,69.7413,69.7672,7508.0
2019-11-07 14:50:00,80.88,80.93,80.85,80.89,7591.0,69.7758,69.8189,69.7499,69.7844,7591.0
2019-11-07 14:55:00,80.89,80.92,80.88,80.9,6954.0,69.7844,69.8103,69.7758,69.793,6954.0
2019-11-07 15:00:00,80.92,80.98,80.91,80.95,9479.0,69.8103,69.8621,69.8017,69.8362,9479.0
2019-11-07 15:05:00,80.95,80.96,80.91,80.91,8995.0,69.8362,69.8448,69.8017,69.8017,8995.0
2019-11-07 15:10:00,80.91,80.91,80.88,80.91,5988.0,69.8017,69.8017,69.7758,69.8017,5988.0
2019-11-07 15:15:00,80.9,80.9,80.83,80.86,9927.0,69.793,69.793,69.7326,69.7585,9927.0
2019-11-07 15:20:00,80.87,80.87,80.8,80.8,13047.0,69.7672,69.7672,69.7068,69.7068,13047.0
2019-11-07 15:25:00,80.79,80.81,80.74,80.76,19265.0,69.6981,69.7154,69.655,69.6723,19265.0
2019-11-07 15:30:00,80.76,80.8,80.75,80.79,18108.0,69.6723,69.7068,69.6636,69.6981,18108.0
2019-11-07 15:35:00,80.79,80.79,80.74,80.75,18104.0,69.6981,69.6981,69.655,69.6636,18104.0
2019-11-07 15:40:00,80.75,80.77,80.69,80.69,19571.0,69.6636,69.6809,69.6119,69.6119,19571.0
2019-11-07 15:45:00,80.7,80.88,80.7,80.87,29101.0,69.6205,69.7758,69.6205,69.7672,29101.0
2019-11-07 15:50:00,80.88,80.9,80.78,80.79,39521.0,69.7758,69.793,69.6895,69.6981,39521.0
2019-11-07 15:55:00,80.79,80.92,80.79,80.91,99069.0,69.6981,69.8103,69.6981,69.8017,99069.0
2019-11-08 09:30:00,80.8,80.8,80.68,80.73,22117.0,69.7068,69.7068,69.6032,69.6464,22117.0
2019-11-08 09:35:00,80.73,80.89,80.73,80.81,9983.0,69.6464,69.7844,69.6464,69.7154,9983.0
2019-11-08 09:40:00,80.81,80.91,80.81,80.9,18453.0,69.7154,69.8017,69.7154,69.793,18453.0
2019-11-08 09:45:00,80.89,80.9,80.74,80.74,4067.0,69.7844,69.793,69.655,69.655,4067.0
2019-11-08 09:50:00,80.73,80.75,80.61,80.62,7264.0,69.6464,69.6636,69.5429,69.5515,7264.0
2019-11-08 09:55:00,80.63,80.67,80.5,80.5,9691.0,69.5601,69.5946,69.448,69.448,9691.0
2019-11-08 10:00:00,80.51,80.7,80.5,80.62,14557.0,69.4566,69.6205,69.448,69.5515,14557.0
2019-11-08 10:05:00,80.64,80.75,80.63,80.75,7956.0,69.5687,69.6636,69.5601,69.6636,7956.0
2019-11-08 10:10:00,80.8,80.9,80.78,80.79,12524.0,69.7068,69.793,69.6895,69.6981,12524.0
2019-11-08 10:15:00,80.79,80.79,80.74,80.76,8789.0,69.6981,69.6981,69.655,69.6723,8789.0
2019-11-08 10:20:00,80.77,80.8,80.7,80.74,11284.0,69.6809,69.7068,69.6205,69.655,11284.0
2019-11-08 10:25:00,80.73,80.89,80.72,80.89,11497.0,69.6464,69.7844,69.6378,69.7844,11497.0
2019-11-08 10:30:00,80.87,80.89,80.81,80.89,15673.0,69.7672,69.7844,69.7154,69.7844,15673.0
2019-11-08 10:35:00,80.88,80.88,80.75,80.77,4834.0,69.7758,69.7758,69.6636,69.6809,4834.0
2019-11-08 10:40:00,80.76,80.79,80.7,80.72,14564.0,69.6723,69.6981,69.6205,69.6378,14564.0
2019-11-08 10:45:00,80.72,80.72,80.61,80.67,7543.0,69.6378,69.6378,69.5429,69.5946,7543.0
2019-11-08 10:50:00,80.68,80.73,80.67,80.73,5750.0,69.6032,69.6464,69.5946,69.6464,5750.0
2019-11-08 10:55:00,80.72,80.72,80.63,80.66,7463.0,69.6378,69.6378,69.5601,69.586,7463.0
2019-11-08 11:00:00,80.66,80.7,80.65,80.66,14207.0,69.586,69.6205,69.5774,69.586,14207.0
2019-11-08 11:05:00,80.66,80.66,80.54,80.58,10084.0,69.586,69.586,69.4825,69.517,10084.0
2019-11-08 11:10:00,80.56,80.63,80.54,80.55,18519.0,69.4997,69.5601,69.4825,69.4911,18519.0
2019-11-08 11:15:00,80.55,80.64,80.55,80.61,10678.0,69.4911,69.5687,69.4911,69.5429,10678.0
2019-11-08 11:20:00,80.62,80.62,80.51,80.53,13823.0,69.5515,69.5515,69.4566,69.4738,13823.0
2019-11-08 11:25:00,80.52,80.55,80.45,80.54,14251.0,69.4652,69.4911,69.4048,69.4825,14251.0
2019-11-08 11:30:00,80.53,80.64,80.48,80.61,12341.0,69.4738,69.5687,69.4307,69.5429,12341.0
2019-11-08 11:35:00,80.61,80.61,80.49,80.51,9487.0,69.5429,69.5429,69.4393,69.4566,9487.0
2019-11-08 11:40:00,80.51,80.56,80.5,80.53,6465.0,69.4566,69.4997,69.448,69.4738,6465.0
2019-11-08 11:45:00,80.53,80.54,80.49,80.51,8088.0,69.4738,69.4825,69.4393,69.4566,8088.0
2019-11-08 11:50:00,80.5,80.52,80.47,80.49,7452.0,69.448,69.4652,69.4221,69.4393,7452.0
2019-11-08 11:55:00,80.48,80.48,80.36,80.37,13098.0,69.4307,69.4307,69.3272,69.3358,13098.0
2019-11-08 12:00:00,80.38,80.46,80.37,80.44,8351.0,69.3444,69.4134,69.3358,69.3962,8351.0
2019-11-08 12:05:00,80.43,80.45,80.4,80.44,8421.0,69.3876,69.4048,69.3617,69.3962,8421.0
2019-11-08 12:10:00,80.45,80.45,80.37,80.38,8958.0,69.4048,69.4048,69.3358,69.3444,8958.0
2019-11-08 12:15:00,80.38,80.38,80.32,80.33,6974.0,69.3444,69.3444,69.2927,69.3013,6974.0
2019-11-08 12:20:00,80.34,80.37,80.31,80.33,44581.0,69.3099,69.3358,69.284,69.3013,44581.0
2019-11-08 12:25:00,80.33,80.34,80.26,80.3,15619.0,69.3013,69.3099,69.2409,69.2754,15619.0
2019-11-08 12:30:00,80.29,80.34,80.26,80.32,12598.0,69.2668,69.3099,69.2409,69.2927,12598.0
2019-11-08 12:35:00,80.34,80.42,80.34,80.42,6046.0,69.3099,69.3789,69.3099,69.3789,6046.0
2019-11-08 12:40:00,80.41,80.42,80.37,80.42,7018.0,69.3703,69.3789,69.3358,69.3789,7018.0
2019-11-08 12:45:00,80.43,80.43,80.36,80.36,4793.0,69.3876,69.3876,69.3272,69.3272,4793.0
2019-11-08 12:50:00,80.35,80.35,80.32,80.32,6699.0,69.3185,69.3185,69.2927,69.2927,6699.0
2019-11-08 12:55:00,80.3,80.35,80.28,80.35,3877.0,69.2754,69.3185,69.2582,69.3185,3877.0
2019-11-08 13:00:00,80.34,80.41,80.34,80.4,6092.0,69.3099,69.3703,69.3099,69.3617,6092.0
2019-11-08 13:05:00,80.41,80.43,80.39,80.41,5892.0,69.3703,69.3876,69.3531,69.3703,5892.0
2019-11-08 13:10:00,80.42,80.42,80.38,80.39,9360.0,69.3789,69.3789,69.3444,69.3531,9360.0
2019-11-08 13:15:00,80.4,80.41,80.36,80.36,6211.0,69.3617,69.3703,69.3272,69.3272,6211.0
2019-11-08 13:20:00,80.35,80.36,80.3,80.31,5318.0,69.3185,69.3272,69.2754,69.284,5318.0
2019-11-08 13:25:00,80.3,80.3,80.27,80.27,3523.0,69.2754,69.2754,69.2495,69.2495,3523.0
2019-11-08 13:30:00,80.28,80.3,80.26,80.29,6794.0,69.2582,69.2754,69.2409,69.2668,6794.0
2019-11-08 13:35:00,80.29,80.32,80.23,80.27,5860.0,69.2668,69.2927,69.215,69.2495,5860.0
2019-11-08 13:40:00,80.27,80.31,80.26,80.31,4235.0,69.2495,69.284,69.2409,69.284,4235.0
2019-11-08 13:45:00,80.31,80.31,80.22,80.22,3394.0,69.284,69.284,69.2064,69.2064,3394.0
2019-11-08 13:50:00,80.21,80.23,80.16,80.17,6478.0,69.1978,69.215,69.1546,69.1633,6478.0
2019-11-08 13:55:00,80.17,80.18,80.14,80.14,5440.0,69.1633,69.1719,69.1374,69.1374,5440.0
2019-11-08 14:00:00,80.15,80.18,80.14,80.16,7201.0,69.146,69.1719,69.1374,69.1546,7201.0
2019-11-08 14:05:00,80.16,80.24,80.15,80.23,10018.0,69.1546,69.2237,69.146,69.215,10018.0
2019-11-08 14:10:00,80.22,80.25,80.21,80.25,8175.0,69.2064,69.2323,69.1978,69.2323,8175.0
2019-11-08 14:15:00,80.24,80.3,80.24,80.28,6843.0,69.2237,69.2754,69.2237,69.2582,6843.0
2019-11-08 14:20:00,80.27,80.29,80.22,80.22,8194.0,69.2495,69.2668,69.2064,69.2064,8194.0
2019-11-08 14:25:00,80.21,80.23,80.16,80.18,9073.0,69.1978,69.215,69.1546,69.1719,9073.0
2019-11-08 14:30:00,80.17,80.28,80.17,80.24,10595.0,69.1633,69.2582,69.1633,69.2237,10595.0
2019-11-08 14:35:00,80.25,80.29,80.24,80.28,8098.0,69.2323,69.2668,69.2237,69.2582,8098.0
2019-11-08 14:40:00,80.28,80.28,80.22,80.24,9311.0,69.2582,69.2582,69.2064,69.2237,9311.0
2019-11-08 14:45:00,80.25,80.26,80.21,80.21,7481.0,69.2323,69.2409,69.1978,69.1978,7481.0
2019-11-08 14:50:00,80.2,80.25,80.2,80.21,7869.0,69.1891,69.2323,69.1891,69.1978,7869.0
2019-11-08 14:55:00,80.21,80.21,80.13,80.17,18632.0,69.1978,69.1978,69.1288,69.1633,18632.0
2019-11-08 15:00:00,80.17,80.26,80.16,80.26,10963.0,69.1633,69.2409,69.1546,69.2409,10963.0
2019-11-08 15:05:00,80.26,80.28,80.21,80.24,12313.0,69.2409,69.2582,69.1978,69.2237,12313.0
2019-11-08 15:10:00,80.25,80.27,80.23,80.27,6108.0,69.2323,69.2495,69.215,69.2495,6108.0
2019-11-08 15:15:00,80.26,80.27,80.23,80.25,11378.0,69.2409,69.2495,69.215,69.2323,11378.0
2019-11-08 15:20:00,80.24,80.3,80.22,80.29,13432.0,69.2237,69.2754,69.2064,69.2668,13432.0
2019-11-08 15:25:00,80.28,80.32,80.28,80.28,14288.0,69.2582,69.2927,69.2582,69.2582,14288.0
2019-11-08 15:30:00,80.29,80.34,80.27,80.29,16194.0,69.2668,69.3099,69.2495,69.2668,16194.0
2019-11-08 15:35:00,80.28,80.32,80.24,80.24,20932.0,69.2582,69.2927,69.2237,69.2237,20932.0
2019-11-08 15:40:00,80.23,80.28,80.22,80.26,19783.0,69.215,69.2582,69.2064,69.2409,19783.0
2019-11-08 15:45:00,80.25,80.28,80.24,80.26,20378.0,69.2323,69.2582,69.2237,69.2409,20378.0
2019-11-08 15:50:00,80.26,80.28,80.19,80.28,60332.0,69.2409,69.2582,69.1805,69.2582,60332.0
2019-11-08 15:55:00,80.28,80.4,80.25,80.39,165279.0,69.2582,69.3617,69.2323,69.3531,165279.0
2019-11-11 09:30:00,80.25,80.46,80.25,80.26,30847.0,69.2323,69.4134,69.2323,69.2409,30847.0
2019-11-11 09:35:00,80.26,80.34,80.22,80.29,5951.0,69.2409,69.3099,69.2064,69.2668,5951.0
2019-11-11 09:40:00,80.29,80.32,80.23,80.31,5459.0,69.2668,69.2927,69.215,69.284,5459.0
2019-11-11 09:45:00,80.36,80.36,80.24,80.25,3872.0,69.3272,69.3272,69.2237,69.2323,3872.0
2019-11-11 09:50:00,80.22,80.37,80.18,80.32,4281.0,69.2064,69.3358,69.1719,69.2927,4281.0
2019-11-11 09:55:00,80.32,80.53,80.32,80.51,7181.0,69.2927,69.4738,69.2927,69.4566,7181.0
2019-11-11 10:00:00,80.52,80.56,80.48,80.5,7598.0,69.4652,69.4997,69.4307,69.448,7598.0
2019-11-11 10:05:00,80.49,80.49,80.38,80.43,7802.0,69.4393,69.4393,69.3444,69.3876,7802.0
2019-11-11 10:10:00,80.42,80.42,80.25,80.29,6522.0,69.3789,69.3789,69.2323,69.2668,6522.0
2019-11-11 10:15:00,80.28,80.35,80.25,80.35,8582.0,69.2582,69.3185,69.2323,69.3185,8582.0
2019-11-11 10:20:00,80.35,80.39,80.29,80.31,6618.0,69.3185,69.3531,69.2668,69.284,6618.0
2019-11-11 10:25:00,80.32,80.38,80.26,80.31,6811.0,69.2927,69.3444,69.2409,69.284,6811.0
2019-11-11 10:30:00,80.31,80.32,80.24,80.26,12049.0,69.284,69.2927,69.2237,69.2409,12049.0
2019-11-11 10:35:00,80.26,80.27,80.16,80.16,4033.0,69.2409,69.2495,69.1546,69.1546,4033.0
2019-11-11 10:40:00,80.18,80.21,80.15,80.17,4396.0,69.1719,69.1978,69.146,69.1633,4396.0
2019-11-11 10:45:00,80.18,80.2,80.1,80.16,8020.0,69.1719,69.1891,69.1029,69.1546,8020.0
2019-11-11 10:50:00,80.16,80.16,80.05,80.05,7309.0,69.1546,69.1546,69.0597,69.0597,7309.0
2019-11-11 10:55:00,80.06,80.09,80.03,80.08,6024.0,69.0684,69.0942,69.0425,69.0856,6024.0
2019-11-11 11:00:00,80.08,80.15,80.06,80.09,8218.0,69.0856,69.146,69.0684,69.0942,8218.0
2019-11-11 11:05:00,80.09,80.11,80.07,80.07,6850.0,69.0942,69.1115,69.077,69.077,6850.0
2019-11-11 11:10:00,80.06,80.12,80.06,80.1,4707.0,69.0684,69.1201,69.0684,69.1029,4707.0
2019-11-11 11:15:00,80.1,80.2,80.1,80.15,9779.0,69.1029,69.1891,69.1029,69.146,9779.0
2019-11-11 11:20:00,80.13,80.13,79.99,80.0,7241.0,69.1288,69.1288,69.008,69.0166,7241.0
2019-11-11 11:25:00,79.98,80.01,79.96,79.97,6347.0,68.9993,69.0252,68.9821,68.9907,6347.0
2019-11-11 11:30:00,79.98,79.99,79.92,79.92,10727.0,68.9993,69.008,68.9476,68.9476,10727.0
2019-11-11 11:35:00,79.92,79.94,79.87,79.88,8709.0,68.9476,68.9648,68.9044,68.9131,8709.0
2019-11-11 11:40:00,79.87,79.94,79.84,79.94,6893.0,68.9044,68.9648,68.8786,68.9648,6893.0
2019-11-11 11:45:00,79.93,79.98,79.91,79.95,7605.0,68.9562,68.9993,68.939,68.9735,7605.0
2019-11-11 11:50:00,79.95,79.96,79.91,79.95,6267.0,68.9735,68.9821,68.939,68.9735,6267.0
2019-11-11 11:55:00,79.94,79.98,79.94,79.96,6266.0,68.9648,68.9993,68.9648,68.9821,6266.0
2019-11-11 12:00:00,79.97,79.98,79.94,79.97,6494.0,68.9907,68.9993,68.9648,68.9907,6494.0
2019-11-11 12:05:00,79.99,79.99,79.94,79.98,5425.0,69.008,69.008,68.9648,68.9993,5425.0
2019-11-11 12:10:00,79.98,79.99,79.95,79.97,4641.0,68.9993,69.008,68.9735,68.9907,4641.0
2019-11-11 12:15:00,79.96,79.98,79.92,79.93,5137.0,68.9821,68.9993,68.9476,68.9562,5137.0
2019-11-11 12:20:00,79.93,79.99,79.93,79.98,8293.0,68.9562,69.008,68.9562,68.9993,8293.0
2019-11-11 12:25:00,79.98,80.0,79.98,79.98,5518.0,68.9993,69.0166,68.9993,68.9993,5518.0
2019-11-11 12:30:00,79.98,80.03,79.98,80.0,6300.0,68.9993,69.0425,68.9993,69.0166,6300.0
2019-11-11 12:35:00,79.99,80.03,79.99,80.02,3121.0,69.008,69.0425,69.008,69.0339,3121.0
2019-11-11 12:40:00,80.03,80.03,79.99,80.01,5611.0,69.0425,69.0425,69.008,69.0252,5611.0
2019-11-11 12:45:00,80.0,80.01,79.98,80.0,6512.0,69.0166,69.0252,68.9993,69.0166,6512.0
2019-11-11 12:50:00,79.98,80.01,79.95,79.99,7253.0,68.9993,69.0252,68.9735,69.008,7253.0
2019-11-11 12:55:00,80.0,80.05,79.99,80.05,3993.0,69.0166,69.0597,69.008,69.0597,3993.0
2019-11-11 13:00:00,80.05,80.09,80.04,80.06,5939.0,69.0597,69.0942,69.0511,69.0684,5939.0
2019-11-11 13:05:00,80.07,80.09,80.05,80.09,4593.0,69.077,69.0942,69.0597,69.0942,4593.0
2019-11-11 13:10:00,80.08,80.11,80.01,80.04,8318.0,69.0856,69.1115,69.0252,69.0511,8318.0
2019-11-11 13:15:00,80.04,80.07,80.01,80.01,6701.0,69.0511,69.077,69.0252,69.0252,6701.0
2019-11-11 13:20:00,80.0,80.04,79.98,80.02,10714.0,69.0166,69.0511,68.9993,69.0339,10714.0
2019-11-11 13:25:00,80.02,80.02,80.0,80.02,3773.0,69.0339,69.0339,69.0166,69.0339,3773.0
2019-11-11 13:30:00,80.02,80.1,80.02,80.09,6509.0,69.0339,69.1029,69.0339,69.0942,6509.0
2019-11-11 13:35:00,80.1,80.11,80.08,80.09,4585.0,69.1029,69.1115,69.0856,69.0942,4585.0
2019-11-11 13:40:00,80.08,80.15,80.08,80.13,5001.0,69.0856,69.146,69.0856,69.1288,5001.0
2019-11-11 13:45:00,80.14,80.15,80.1,80.12,4682.0,69.1374,69.146,69.1029,69.1201,4682.0
2019-11-11 13:50:00,80.13,80.13,80.04,80.06,5963.0,69.1288,69.1288,69.0511,69.0684,5963.0
2019-11-11 13:55:00,80.07,80.11,80.07,80.08,4171.0,69.077,69.1115,69.077,69.0856,4171.0
2019-11-11 14:00:00,80.09,80.09,80.04,80.04,6211.0,69.0942,69.0942,69.0511,69.0511,6211.0
2019-11-11 14:05:00,80.03,80.05,79.95,79.97,15687.0,69.0425,69.0597,68.9735,68.9907,15687.0
2019-11-11 14:10:00,79.97,79.97,79.93,79.94,8700.0,68.9907,68.9907,68.9562,68.9648,8700.0
2019-11-11 14:15:00,79.94,79.97,79.93,79.95,6610.0,68.9648,68.9907,68.9562,68.9735,6610.0
2019-11-11 14:20:00,79.95,79.95,79.9,79.91,10710.0,68.9735,68.9735,68.9303,68.939,10710.0
2019-11-11 14:25:00,79.91,79.92,79.89,79.9,12044.0,68.939,68.9476,68.9217,68.9303,12044.0
2019-11-11 14:30:00,79.9,79.91,79.87,79.88,7017.0,68.9303,68.939,68.9044,68.9131,7017.0
2019-11-11 14:35:00,79.87,79.9,79.84,79.89,7048.0,68.9044,68.9303,68.8786,68.9217,7048.0
2019-11-11 14:40:00,79.89,79.92,79.88,79.89,5964.0,68.9217,68.9476,68.9131,68.9217,5964.0
2019-11-11 14:45:00,79.9,79.9,79.84,79.84,10449.0,68.9303,68.9303,68.8786,68.8786,10449.0
2019-11-11 14:50:00,79.84,79.88,79.83,79.87,8607.0,68.8786,68.9131,68.8699,68.9044,8607.0
2019-11-11 14:55:00,79.88,79.92,79.87,79.89,15130.0,68.9131,68.9476,68.9044,68.9217,15130.0
2019-11-11 15:00:00,79.9,79.91,79.86,79.89,13539.0,68.9303,68.939,68.8958,68.9217,13539.0
2019-11-11 15:05:00,79.9,79.92,79.88,79.91,23593.0,68.9303,68.9476,68.9131,68.939,23593.0
2019-11-11 15:10:00,79.91,79.91,79.86,79.88,9572.0,68.939,68.939,68.8958,68.9131,9572.0
2019-11-11 15:15:00,79.89,79.91,79.88,79.9,35090.0,68.9217,68.939,68.9131,68.9303,35090.0
2019-11-11 15:20:00,79.9,80.01,79.89,79.96,107918.0,68.9303,69.0252,68.9217,68.9821,107918.0
2019-11-11 15:25:00,79.98,80.06,79.96,80.04,88017.0,68.9993,69.0684,68.9821,69.0511,88017.0
2019-11-11 15:30:00,80.06,80.12,80.06,80.09,29380.0,69.0684,69.1201,69.0684,69.0942,29380.0
2019-11-11 15:35:00,80.09,80.1,80.06,80.08,13238.0,69.0942,69.1029,69.0684,69.0856,13238.0
2019-11-11 15:40:00,80.08,80.08,80.04,80.08,19129.0,69.0856,69.0856,69.0511,69.0856,19129.0
2019-11-11 15:45:00,80.07,80.09,80.03,80.08,29697.0,69.077,69.0942,69.0425,69.0856,29697.0
2019-11-11 15:50:00,80.09,80.16,80.07,80.16,40323.0,69.0942,69.1546,69.077,69.1546,40323.0
2019-11-11 15:55:00,80.15,80.19,80.1,80.15,88667.0,69.146,69.1805,69.1029,69.146,88667.0
2019-11-12 09:30:00,80.41,80.49,80.18,80.18,39768.0,69.3703,69.4393,69.1719,69.1719,39768.0
2019-11-12 09:35:00,80.22,80.47,80.22,80.29,12320.0,69.2064,69.4221,69.2064,69.2668,12320.0
2019-11-12 09:40:00,80.29,80.41,80.26,80.3,7822.0,69.2668,69.3703,69.2409,69.2754,7822.0
2019-11-12 09:45:00,80.32,80.42,80.24,80.41,7271.0,69.2927,69.3789,69.2237,69.3703,7271.0
2019-11-12 09:50:00,80.4,80.44,80.35,80.37,10923.0,69.3617,69.3962,69.3185,69.3358,10923.0
2019-11-12 09:55:00,80.37,80.39,80.27,80.37,13114.0,69.3358,69.3531,69.2495,69.3358,13114.0
2019-11-12 10:00:00,80.37,80.42,80.34,80.42,14723.0,69.3358,69.3789,69.3099,69.3789,14723.0
2019-11-12 10:05:00,80.42,80.55,80.42,80.55,11915.0,69.3789,69.4911,69.3789,69.4911,11915.0
2019-11-12 10:10:00,80.53,80.59,80.46,80.48,11728.0,69.4738,69.5256,69.4134,69.4307,11728.0
2019-11-12 10:15:00,80.44,80.53,80.44,80.52,4703.0,69.3962,69.4738,69.3962,69.4652,4703.0
2019-11-12 10:20:00,80.53,80.55,80.5,80.53,7866.0,69.4738,69.4911,69.448,69.4738,7866.0
2019-11-12 10:25:00,80.53,80.57,80.48,80.55,9896.0,69.4738,69.5083,69.4307,69.4911,9896.0
2019-11-12 10:30:00,80.55,80.6,80.5,80.51,10798.0,69.4911,69.5342,69.448,69.4566,10798.0
2019-11-12 10:35:00,80.47,80.48,80.38,80.38,10538.0,69.4221,69.4307,69.3444,69.3444,10538.0
2019-11-12 10:40:00,80.35,80.37,80.25,80.25,12283.0,69.3185,69.3358,69.2323,69.2323,12283.0
2019-11-12 10:45:00,80.29,80.31,80.24,80.28,14004.0,69.2668,69.284,69.2237,69.2582,14004.0
2019-11-12 10:50:00,80.28,80.31,80.15,80.16,11046.0,69.2582,69.284,69.146,69.1546,11046.0
2019-11-12 10:55:00,80.14,80.18,80.12,80.12,10264.0,69.1374,69.1719,69.1201,69.1201,10264.0
2019-11-12 11:00:00,80.11,80.22,80.09,80.22,12648.0,69.1115,69.2064,69.0942,69.2064,12648.0
2019-11-12 11:05:00,80.22,80.31,80.22,80.3,7569.0,69.2064,69.284,69.2064,69.2754,7569.0
2019-11-12 11:10:00,80.3,80.32,80.24,80.24,7688.0,69.2754,69.2927,69.2237,69.2237,7688.0
2019-11-12 11:15:00,80.24,80.27,80.2,80.25,11047.0,69.2237,69.2495,69.1891,69.2323,11047.0
2019-11-12 11:20:00,80.25,80.27,80.24,80.25,9512.0,69.2323,69.2495,69.2237,69.2323,9512.0
2019-11-12 11:25:00,80.24,80.24,80.08,80.08,12592.0,69.2237,69.2237,69.0856,69.0856,12592.0
2019-11-12 11:30:00,80.07,80.11,80.01,80.05,15140.0,69.077,69.1115,69.0252,69.0597,15140.0
2019-11-12 11:35:00,80.05,80.07,80.01,80.04,12733.0,69.0597,69.077,69.0252,69.0511,12733.0
2019-11-12 11:40:00,80.04,80.08,79.96,79.98,14759.0,69.0511,69.0856,68.9821,68.9993,14759.0
2019-11-12 11:45:00,79.97,79.98,79.93,79.95,9573.0,68.9907,68.9993,68.9562,68.9735,9573.0
2019-11-12 11:50:00,79.97,79.97,79.87,79.94,12097.0,68.9907,68.9907,68.9044,68.9648,12097.0
2019-11-12 11:55:00,79.94,79.95,79.77,79.79,11731.0,68.9648,68.9735,68.8182,68.8354,11731.0
2019-11-12 12:00:00,79.81,79.87,79.8,79.85,5973.0,68.8527,68.9044,68.8441,68.8872,5973.0
2019-11-12 12:05:00,79.86,79.92,79.85,79.92,6789.0,68.8958,68.9476,68.8872,68.9476,6789.0
2019-11-12 12:10:00,79.92,80.0,79.92,79.97,7286.0,68.9476,69.0166,68.9476,68.9907,7286.0
2019-11-12 12:15:00,79.98,80.0,79.93,79.94,8050.0,68.9993,69.0166,68.9562,68.9648,8050.0
2019-11-12 12:20:00,79.93,79.97,79.92,79.97,6686.0,68.9562,68.9907,68.9476,68.9907,6686.0
2019-11-12 12:25:00,79.96,80.02,79.95,80.0,5285.0,68.9821,69.0339,68.9735,69.0166,5285.0
2019-11-12 12:30:00,80.01,80.05,80.0,80.02,6163.0,69.0252,69.0597,69.0166,69.0339,6163.0
2019-11-12 12:35:00,80.05,80.09,80.05,80.07,4757.0,69.0597,69.0942,69.0597,69.077,4757.0
2019-11-12 12:40:00,80.07,80.11,80.07,80.08,3932.0,69.077,69.1115,69.077,69.0856,3932.0
2019-11-12 12:45:00,80.08,80.12,80.07,80.12,5098.0,69.0856,69.1201,69.077,69.1201,5098.0
2019-11-12 12:50:00,80.11,80.13,80.09,80.11,6530.0,69.1115,69.1288,69.0942,69.1115,6530.0
2019-11-12 12:55:00,80.11,80.23,80.11,80.23,10889.0,69.1115,69.215,69.1115,69.215,10889.0
2019-11-12 13:00:00,80.23,80.25,80.21,80.22,6842.0,69.215,69.2323,69.1978,69.2064,6842.0
2019-11-12 13:05:00,80.22,80.24,80.21,80.23,4699.0,69.2064,69.2237,69.1978,69.215,4699.0
2019-11-12 13:10:00,80.24,80.26,80.21,80.23,7002.0,69.2237,69.2409,69.1978,69.215,7002.0
2019-11-12 13:15:00,80.22,80.26,80.21,80.25,4500.0,69.2064,69.2409,69.1978,69.2323,4500.0
2019-11-12 13:20:00,80.25,80.32,80.25,80.31,6210.0,69.2323,69.2927,69.2323,69.284,6210.0
2019-11-12 13:25:00,80.3,80.38,80.3,80.37,4335.0,69.2754,69.3444,69.2754,69.3358,4335.0
2019-11-12 13:30:00,80.38,80.39,80.36,80.37,10555.0,69.3444,69.3531,69.3272,69.3358,10555.0
2019-11-12 13:35:00,80.37,80.37,80.32,80.35,6005.0,69.3358,69.3358,69.2927,69.3185,6005.0
2019-11-12 13:40:00,80.35,80.37,80.29,80.31,6063.0,69.3185,69.3358,69.2668,69.284,6063.0
2019-11-12 13:45:00,80.3,80.33,80.29,80.33,5233.0,69.2754,69.3013,69.2668,69.3013,5233.0
2019-11-12 13:50:00,80.34,80.41,80.34,80.41,17333.0,69.3099,69.3703,69.3099,69.3703,17333.0
2019-11-12 13:55:00,80.41,80.41,80.36,80.39,9584.0,69.3703,69.3703,69.3272,69.3531,9584.0
2019-11-12 14:00:00,80.39,80.39,80.24,80.27,11799.0,69.3531,69.3531,69.2237,69.2495,11799.0
2019-11-12 14:05:00,80.26,80.32,80.24,80.32,8757.0,69.2409,69.2927,69.2237,69.2927,8757.0
2019-11-12 14:10:00,80.32,80.32,80.24,80.25,7173.0,69.2927,69.2927,69.2237,69.2323,7173.0
2019-11-12 14:15:00,80.24,80.29,80.24,80.28,6526.0,69.2237,69.2668,69.2237,69.2582,6526.0
2019-11-12 14:20:00,80.28,80.3,80.28,80.28,4698.0,69.2582,69.2754,69.2582,69.2582,4698.0
2019-11-12 14:25:00,80.26,80.31,80.26,80.3,7237.0,69.2409,69.284,69.2409,69.2754,7237.0
2019-11-12 14:30:00,80.3,80.34,80.29,80.32,4475.0,69.2754,69.3099,69.2668,69.2927,4475.0
2019-11-12 14:35:00,80.32,80.32,80.29,80.31,7619.0,69.2927,69.2927,69.2668,69.284,7619.0
2019-11-12 14:40:00,80.3,80.31,80.27,80.28,5323.0,69.2754,69.284,69.2495,69.2582,5323.0
2019-11-12 14:45:00,80.28,80.3,80.26,80.26,6089.0,69.2582,69.2754,69.2409,69.2409,6089.0
2019-11-12 14:50:00,80.26,80.27,80.14,80.15,10257.0,69.2409,69.2495,69.1374,69.146,10257.0
2019-11-12 14:55:00,80.14,80.18,80.12,80.15,8977.0,69.1374,69.1719,69.1201,69.146,8977.0
2019-11-12 15:00:00,80.15,80.21,80.15,80.19,6488.0,69.146,69.1978,69.146,69.1805,6488.0
2019-11-12 15:05:00,80.18,80.19,80.16,80.18,10906.0,69.1719,69.1805,69.1546,69.1719,10906.0
2019-11-12 15:10:00,80.17,80.23,80.17,80.22,7603.0,69.1633,69.215,69.1633,69.2064,7603.0
2019-11-12 15:15:00,80.22,80.23,80.19,80.23,10798.0,69.2064,69.215,69.1805,69.215,10798.0
2019-11-12 15:20:00,80.23,80.28,80.23,80.27,10259.0,69.215,69.2582,69.215,69.2495,10259.0
2019-11-12 15:25:00,80.27,80.3,80.25,80.26,10113.0,69.2495,69.2754,69.2323,69.2409,10113.0
2019-11-12 15:30:00,80.26,80.31,80.24,80.29,14596.0,69.2409,69.284,69.2237,69.2668,14596.0
2019-11-12 15:35:00,80.28,80.31,80.28,80.3,10664.0,69.2582,69.284,69.2582,69.2754,10664.0
2019-11-12 15:40:00,80.31,80.37,80.3,80.34,17833.0,69.284,69.3358,69.2754,69.3099,17833.0
2019-11-12 15:45:00,80.34,80.35,80.26,80.29,24375.0,69.3099,69.3185,69.2409,69.2668,24375.0
2019-11-12 15:50:00,80.29,80.3,80.25,80.29,29815.0,69.2668,69.2754,69.2323,69.2668,29815.0
2019-11-12 15:55:00,80.29,80.35,80.27,80.32,94515.0,69.2668,69.3185,69.2495,69.2927,94515.0
2019-11-13 09:30:00,80.13,80.44,80.13,80.36,31777.0,69.1288,69.3962,69.1288,69.3272,31777.0
2019-11-13 09:35:00,80.34,80.53,80.19,80.3,31281.0,69.3099,69.4738,69.1805,69.2754,31281.0
2019-11-13 09:40:00,80.42,80.62,80.38,80.59,8934.0,69.3789,69.5515,69.3444,69.5256,8934.0
2019-11-13 09:45:00,80.51,80.53,80.4,80.47,5004.0,69.4566,69.4738,69.3617,69.4221,5004.0
2019-11-13 09:50:00,80.44,80.46,80.36,80.42,7572.0,69.3962,69.4134,69.3272,69.3789,7572.0
2019-11-13 09:55:00,80.44,80.47,80.36,80.47,22545.0,69.3962,69.4221,69.3272,69.4221,22545.0
2019-11-13 10:00:00,80.47,80.47,80.38,80.43,16459.0,69.4221,69.4221,69.3444,69.3876,16459.0
2019-11-13 10:05:00,80.45,80.45,80.37,80.37,6278.0,69.4048,69.4048,69.3358,69.3358,6278.0
2019-11-13 10:10:00,80.37,80.39,80.23,80.24,11272.0,69.3358,69.3531,69.215,69.2237,11272.0
2019-11-13 10:15:00,80.24,80.42,80.22,80.35,8354.0,69.2237,69.3789,69.2064,69.3185,8354.0
2019-11-13 10:20:00,80.36,80.47,80.36,80.45,6005.0,69.3272,69.4221,69.3272,69.4048,6005.0
2019-11-13 10:25:00,80.45,80.47,80.44,80.45,5531.0,69.4048,69.4221,69.3962,69.4048,5531.0
2019-11-13 10:30:00,80.46,80.5,80.44,80.45,8184.0,69.4134,69.448,69.3962,69.4048,8184.0
2019-11-13 10:35:00,80.45,80.49,80.4,80.47,7888.0,69.4048,69.4393,69.3617,69.4221,7888.0
2019-11-13 10:40:00,80.5,80.52,80.44,80.51,6878.0,69.448,69.4652,69.3962,69.4566,6878.0
2019-11-13 10:45:00,80.51,80.57,80.48,80.48,18562.0,69.4566,69.5083,69.4307,69.4307,18562.0
2019-11-13 10:50:00,80.47,80.52,80.42,80.44,9969.0,69.4221,69.4652,69.3789,69.3962,9969.0
2019-11-13 10:55:00,80.44,80.54,80.44,80.49,14459.0,69.3962,69.4825,69.3962,69.4393,14459.0
2019-11-13 11:00:00,80.48,80.48,80.37,80.37,16646.0,69.4307,69.4307,69.3358,69.3358,16646.0
2019-11-13 11:05:00,80.38,80.46,80.35,80.45,13399.0,69.3444,69.4134,69.3185,69.4048,13399.0
2019-11-13 11:10:00,80.47,80.55,80.42,80.55,8984.0,69.4221,69.4911,69.3789,69.4911,8984.0
2019-11-13 11:15:00,80.57,80.73,80.56,80.72,10171.0,69.5083,69.6464,69.4997,69.6378,10171.0
2019-11-13 11:20:00,80.72,80.79,80.7,80.72,12393.0,69.6378,69.6981,69.6205,69.6378,12393.0
2019-11-13 11:25:00,80.72,80.72,80.64,80.65,11369.0,69.6378,69.6378,69.5687,69.5774,11369.0
2019-11-13 11:30:00,80.65,80.65,80.47,80.51,30449.0,69.5774,69.5774,69.4221,69.4566,30449.0
2019-11-13 11:35:00,80.53,80.54,80.47,80.5,32621.0,69.4738,69.4825,69.4221,69.448,32621.0
2019-11-13 11:40:00,80.51,80.56,80.45,80.51,67939.0,69.4566,69.4997,69.4048,69.4566,67939.0
2019-11-13 11:45:00,80.51,80.59,80.46,80.59,91552.0,69.4566,69.5256,69.4134,69.5256,91552.0
2019-11-13 11:50:00,80.59,80.61,80.53,80.59,36212.0,69.5256,69.5429,69.4738,69.5256,36212.0
2019-11-13 11:55:00,80.59,80.61,80.54,80.57,23154.0,69.5256,69.5429,69.4825,69.5083,23154.0
2019-11-13 12:00:00,80.58,80.64,80.56,80.57,21279.0,69.517,69.5687,69.4997,69.5083,21279.0
2019-11-13 12:05:00,80.58,80.64,80.54,80.61,18162.0,69.517,69.5687,69.4825,69.5429,18162.0
2019-11-13 12:10:00,80.64,80.64,80.58,80.63,21355.0,69.5687,69.5687,69.517,69.5601,21355.0
2019-11-13 12:15:00,80.63,80.64,80.6,80.62,14600.0,69.5601,69.5687,69.5342,69.5515,14600.0
2019-11-13 12:20:00,80.62,80.64,80.6,80.63,29331.0,69.5515,69.5687,69.5342,69.5601,29331.0
2019-11-13 12:25:00,80.63,80.68,80.6,80.67,15239.0,69.5601,69.6032,69.5342,69.5946,15239.0
2019-11-13 12:30:00,80.7,80.75,80.68,80.75,9758.0,69.6205,69.6636,69.6032,69.6636,9758.0
2019-11-13 12:35:00,80.77,80.78,80.64,80.67,10695.0,69.6809,69.6895,69.5687,69.5946,10695.0
2019-11-13 12:40:00,80.66,80.69,80.63,80.67,8676.0,69.586,69.6119,69.5601,69.5946,8676.0
2019-11-13 12:45:00,80.67,80.72,80.66,80.7,6126.0,69.5946,69.6378,69.586,69.6205,6126.0
2019-11-13 12:50:00,80.69,80.76,80.65,80.74,12626.0,69.6119,69.6723,69.5774,69.655,12626.0
2019-11-13 12:55:00,80.74,80.75,80.67,80.7,6034.0,69.655,69.6636,69.5946,69.6205,6034.0
2019-11-13 13:00:00,80.7,80.72,80.68,80.72,4913.0,69.6205,69.6378,69.6032,69.6378,4913.0
2019-11-13 13:05:00,80.71,80.71,80.68,80.69,5762.0,69.6291,69.6291,69.6032,69.6119,5762.0
2019-11-13 13:10:00,80.69,80.7,80.65,80.66,5725.0,69.6119,69.6205,69.5774,69.586,5725.0
2019-11-13 13:15:00,80.65,80.67,80.59,80.64,11417.0,69.5774,69.5946,69.5256,69.5687,11417.0
2019-11-13 13:20:00,80.64,80.67,80.62,80.67,7348.0,69.5687,69.5946,69.5515,69.5946,7348.0
2019-11-13 13:25:00,80.67,80.68,80.63,80.63,10534.0,69.5946,69.6032,69.5601,69.5601,10534.0
2019-11-13 13:30:00,80.63,80.66,80.61,80.65,7022.0,69.5601,69.586,69.5429,69.5774,7022.0
2019-11-13 13:35:00,80.64,80.64,80.62,80.64,7194.0,69.5687,69.5687,69.5515,69.5687,7194.0
2019-11-13 13:40:00,80.64,80.73,80.63,80.67,19431.0,69.5687,69.6464,69.5601,69.5946,19431.0
2019-11-13 13:45:00,80.67,80.67,80.61,80.65,22088.0,69.5946,69.5946,69.5429,69.5774,22088.0
2019-11-13 13:50:00,80.64,80.86,80.64,80.81,10192.0,69.5687,69.7585,69.5687,69.7154,10192.0
2019-11-13 13:55:00,80.81,80.89,80.7,80.81,9606.0,69.7154,69.7844,69.6205,69.7154,9606.0
2019-11-13 14:00:00,80.77,80.86,80.75,80.85,7984.0,69.6809,69.7585,69.6636,69.7499,7984.0
2019-11-13 14:05:00,80.83,80.9,80.78,80.9,7850.0,69.7326,69.793,69.6895,69.793,7850.0
2019-11-13 14:10:00,80.88,80.9,80.8,80.87,4853.0,69.7758,69.793,69.7068,69.7672,4853.0
2019-11-13 14:15:00,80.86,80.9,80.84,80.84,7541.0,69.7585,69.793,69.7413,69.7413,7541.0
2019-11-13 14:20:00,80.86,80.87,80.81,80.81,3658.0,69.7585,69.7672,69.7154,69.7154,3658.0
2019-11-13 14:25:00,80.81,80.85,80.8,80.82,6022.0,69.7154,69.7499,69.7068,69.724,6022.0
2019-11-13 14:30:00,80.82,80.86,80.82,80.84,4528.0,69.724,69.7585,69.724,69.7413,4528.0
2019-11-13 14:35:00,80.84,80.91,80.84,80.89,7352.0,69.7413,69.8017,69.7413,69.7844,7352.0
2019-11-13 14:40:00,80.9,80.94,80.89,80.93,4863.0,69.793,69.8275,69.7844,69.8189,4863.0
2019-11-13 14:45:00,80.92,80.93,80.9,80.91,4997.0,69.8103,69.8189,69.793,69.8017,4997.0
2019-11-13 14:50:00,80.92,80.94,80.91,80.94,3970.0,69.8103,69.8275,69.8017,69.8275,3970.0
2019-11-13 14:55:00,80.94,80.94,80.88,80.91,5832.0,69.8275,69.8275,69.7758,69.8017,5832.0
2019-11-13 15:00:00,80.91,80.97,80.9,80.96,9046.0,69.8017,69.8534,69.793,69.8448,9046.0
2019-11-13 15:05:00,80.97,81.0,80.97,80.99,6862.0,69.8534,69.8793,69.8534,69.8707,6862.0
2019-11-13 15:10:00,80.98,81.07,80.98,81.07,9798.0,69.8621,69.9397,69.8621,69.9397,9798.0
2019-11-13 15:15:00,81.06,81.09,81.05,81.09,13801.0,69.9311,69.957,69.9224,69.957,13801.0
2019-11-13 15:20:00,81.09,81.14,81.09,81.11,14151.0,69.957,70.0001,69.957,69.9742,14151.0
2019-11-13 15:25:00,81.1,81.12,81.08,81.12,10622.0,69.9656,69.9828,69.9483,69.9828,10622.0
2019-11-13 15:30:00,81.11,81.18,81.11,81.15,18158.0,69.9742,70.0346,69.9742,70.0087,18158.0
2019-11-13 15:35:00,81.16,81.2,81.12,81.15,19312.0,70.0173,70.0519,69.9828,70.0087,19312.0
2019-11-13 15:40:00,81.15,81.28,81.14,81.28,24844.0,70.0087,70.1209,70.0001,70.1209,24844.0
2019-11-13 15:45:00,81.28,81.29,81.25,81.27,19031.0,70.1209,70.1295,70.095,70.1122,19031.0
2019-11-13 15:50:00,81.28,81.28,81.18,81.23,36876.0,70.1209,70.1209,70.0346,70.0777,36876.0
2019-11-13 15:55:00,81.23,81.31,81.17,81.21,111071.0,70.0777,70.1467,70.026,70.0605,111071.0
2019-11-14 09:30:00,81.48,81.67,81.24,81.59,44520.0,70.2934,70.4573,70.0864,70.3883,44520.0
2019-11-14 09:35:00,81.64,81.7,81.27,81.37,36984.0,70.4314,70.4832,70.1122,70.1985,36984.0
2019-11-14 09:40:00,81.38,81.55,81.36,81.47,5767.0,70.2071,70.3538,70.1899,70.2848,5767.0
2019-11-14 09:45:00,81.48,81.61,81.45,81.47,9219.0,70.2934,70.4056,70.2675,70.2848,9219.0
2019-11-14 09:50:00,81.5,81.54,81.38,81.43,9285.0,70.3107,70.3452,70.2071,70.2503,9285.0
2019-11-14 09:55:00,81.42,81.42,81.3,81.36,9241.0,70.2416,70.2416,70.1381,70.1899,9241.0
2019-11-14 10:00:00,81.38,81.4,81.26,81.29,13534.0,70.2071,70.2244,70.1036,70.1295,13534.0
2019-11-14 10:05:00,81.29,81.31,81.26,81.31,10592.0,70.1295,70.1467,70.1036,70.1467,10592.0
2019-11-14 10:10:00,81.3,81.33,81.24,81.27,11898.0,70.1381,70.164,70.0864,70.1122,11898.0
2019-11-14 10:15:00,81.29,81.34,81.28,81.34,6833.0,70.1295,70.1726,70.1209,70.1726,6833.0
2019-11-14 10:20:00,81.34,81.34,81.22,81.25,10634.0,70.1726,70.1726,70.0691,70.095,10634.0
2019-11-14 10:25:00,81.26,81.33,81.25,81.31,6356.0,70.1036,70.164,70.095,70.1467,6356.0
2019-11-14 10:30:00,81.3,81.33,81.29,81.29,7995.0,70.1381,70.164,70.1295,70.1295,7995.0
2019-11-14 10:35:00,81.29,81.32,81.19,81.19,5617.0,70.1295,70.1554,70.0432,70.0432,5617.0
2019-11-14 10:40:00,81.18,81.3,81.18,81.29,7217.0,70.0346,70.1381,70.0346,70.1295,7217.0
2019-11-14 10:45:00,81.28,81.28,81.23,81.24,4583.0,70.1209,70.1209,70.0777,70.0864,4583.0
2019-11-14 10:50:00,81.23,81.24,81.18,81.22,11479.0,70.0777,70.0864,70.0346,70.0691,11479.0
2019-11-14 10:55:00,81.22,81.26,81.19,81.19,6749.0,70.0691,70.1036,70.0432,70.0432,6749.0
2019-11-14 11:00:00,81.19,81.29,81.19,81.26,10311.0,70.0432,70.1295,70.0432,70.1036,10311.0
2019-11-14 11:05:00,81.25,81.33,81.25,81.29,8778.0,70.095,70.164,70.095,70.1295,8778.0
2019-11-14 11:10:00,81.29,81.4,81.28,81.3,14536.0,70.1295,70.2244,70.1209,70.1381,14536.0
2019-11-14 11:15:00,81.29,81.37,81.24,81.34,15683.0,70.1295,70.1985,70.0864,70.1726,15683.0
2019-11-14 11:20:00,81.31,81.37,81.3,81.33,12255.0,70.1467,70.1985,70.1381,70.164,12255.0
2019-11-14 11:25:00,81.33,81.36,81.31,81.33,10034.0,70.164,70.1899,70.1467,70.164,10034.0
2019-11-14 11:30:00,81.33,81.33,81.23,81.25,29116.0,70.164,70.164,70.0777,70.095,29116.0
2019-11-14 11:35:00,81.25,81.26,81.03,81.04,7304.0,70.095,70.1036,69.9052,69.9138,7304.0
2019-11-14 11:40:00,81.03,81.07,81.02,81.03,11160.0,69.9052,69.9397,69.8966,69.9052,11160.0
2019-11-14 11:45:00,81.03,81.06,80.99,81.01,8549.0,69.9052,69.9311,69.8707,69.8879,8549.0
2019-11-14 11:50:00,81.02,81.2,81.01,81.13,11203.0,69.8966,70.0519,69.8879,69.9915,11203.0
2019-11-14 11:55:00,81.15,81.15,81.1,81.12,5254.0,70.0087,70.0087,69.9656,69.9828,5254.0
2019-11-14 12:00:00,81.11,81.13,81.0,81.03,10337.0,69.9742,69.9915,69.8793,69.9052,10337.0
2019-11-14 12:05:00,81.02,81.04,80.97,81.04,6394.0,69.8966,69.9138,69.8534,69.9138,6394.0
2019-11-14 12:10:00,81.03,81.03,80.95,80.95,8254.0,69.9052,69.9052,69.8362,69.8362,8254.0
2019-11-14 12:15:00,80.96,80.98,80.92,80.98,9037.0,69.8448,69.8621,69.8103,69.8621,9037.0
2019-11-14 12:20:00,80.99,81.02,80.98,81.01,6681.0,69.8707,69.8966,69.8621,69.8879,6681.0
2019-11-14 12:25:00,81.02,81.05,81.01,81.02,7445.0,69.8966,69.9224,69.8879,69.8966,7445.0
2019-11-14 12:30:00,81.03,81.15,81.02,81.15,8185.0,69.9052,70.0087,69.8966,70.0087,8185.0
2019-11-14 12:35:00,81.14,81.16,81.12,81.14,4734.0,70.0001,70.0173,69.9828,70.0001,4734.0
2019-11-14 12:40:00,81.14,81.15,81.07,81.15,9843.0,70.0001,70.0087,69.9397,70.0087,9843.0
2019-11-14 12:45:00,81.15,81.18,81.13,81.16,7377.0,70.0087,70.0346,69.9915,70.0173,7377.0
2019-11-14 12:50:00,81.16,81.22,81.16,81.18,8611.0,70.0173,70.0691,70.0173,70.0346,8611.0
2019-11-14 12:55:00,81.14,81.18,81.12,81.17,8382.0,70.0001,70.0346,69.9828,70.026,8382.0
2019-11-14 13:00:00,81.17,81.23,81.17,81.22,9192.0,70.026,70.0777,70.026,70.0691,9192.0
2019-11-14 13:05:00,81.22,81.24,81.16,81.21,7079.0,70.0691,70.0864,70.0173,70.0605,7079.0
2019-11-14 13:10:00,81.2,81.21,81.18,81.2,4682.0,70.0519,70.0605,70.0346,70.0519,4682.0
2019-11-14 13:15:00,81.21,81.24,81.18,81.22,9852.0,70.0605,70.0864,70.0346,70.0691,9852.0
2019-11-14 13:20:00,81.22,81.24,81.19,81.21,5190.0,70.0691,70.0864,70.0432,70.0605,5190.0
2019-11-14 13:25:00,81.2,81.21,81.18,81.19,6573.0,70.0519,70.0605,70.0346,70.0432,6573.0
2019-11-14 13:30:00,81.18,81.25,81.17,81.24,8528.0,70.0346,70.095,70.026,70.0864,8528.0
2019-11-14 13:35:00,81.25,81.25,81.17,81.2,5718.0,70.095,70.095,70.026,70.0519,5718.0
2019-11-14 13:40:00,81.19,81.19,81.12,81.14,9352.0,70.0432,70.0432,69.9828,70.0001,9352.0
2019-11-14 13:45:00,81.14,81.16,81.12,81.15,4518.0,70.0001,70.0173,69.9828,70.0087,4518.0
2019-11-14 13:50:00,81.14,81.15,81.1,81.15,9916.0,70.0001,70.0087,69.9656,70.0087,9916.0
2019-11-14 13:55:00,81.16,81.18,81.07,81.14,15830.0,70.0173,70.0346,69.9397,70.0001,15830.0
2019-11-14 14:00:00,81.09,81.19,81.09,81.16,7619.0,69.957,70.0432,69.957,70.0173,7619.0
2019-11-14 14:05:00,81.16,81.17,81.1,81.17,7763.0,70.0173,70.026,69.9656,70.026,7763.0
2019-11-14 14:10:00,81.18,81.21,81.16,81.16,9887.0,70.0346,70.0605,70.0173,70.0173,9887.0
2019-11-14 14:15:00,81.17,81.21,81.15,81.16,8787.0,70.026,70.0605,70.0087,70.0173,8787.0
2019-11-14 14:20:00,81.16,81.19,81.15,81.17,8381.0,70.0173,70.0432,70.0087,70.026,8381.0
2019-11-14 14:25:00,81.17,81.19,81.12,81.13,10252.0,70.026,70.0432,69.9828,69.9915,10252.0
2019-11-14 14:30:00,81.12,81.15,81.12,81.15,7872.0,69.9828,70.0087,69.9828,70.0087,7872.0
2019-11-14 14:35:00,81.13,81.17,81.11,81.14,9088.0,69.9915,70.026,69.9742,70.0001,9088.0
2019-11-14 14:40:00,81.15,81.18,81.11,81.17,8125.0,70.0087,70.0346,69.9742,70.026,8125.0
2019-11-14 14:45:00,81.16,81.23,81.16,81.19,9909.0,70.0173,70.0777,70.0173,70.0432,9909.0
2019-11-14 14:50:00,81.19,81.24,81.18,81.23,10844.0,70.0432,70.0864,70.0346,70.0777,10844.0
2019-11-14 14:55:00,81.23,81.31,81.23,81.3,11831.0,70.0777,70.1467,70.0777,70.1381,11831.0
2019-11-14 15:00:00,81.3,81.37,81.29,81.36,19828.0,70.1381,70.1985,70.1295,70.1899,19828.0
2019-11-14 15:05:00,81.36,81.43,81.36,81.42,23154.0,70.1899,70.2503,70.1899,70.2416,23154.0
2019-11-14 15:10:00,81.42,81.45,81.4,81.42,15970.0,70.2416,70.2675,70.2244,70.2416,15970.0
2019-11-14 15:15:00,81.42,81.47,81.41,81.47,27686.0,70.2416,70.2848,70.233,70.2848,27686.0
2019-11-14 15:20:00,81.47,81.47,81.36,81.39,41944.0,70.2848,70.2848,70.1899,70.2158,41944.0
2019-11-14 15:25:00,81.39,81.44,81.38,81.43,13140.0,70.2158,70.2589,70.2071,70.2503,13140.0
2019-11-14 15:30:00,81.44,81.52,81.43,81.5,34794.0,70.2589,70.3279,70.2503,70.3107,34794.0
2019-11-14 15:35:00,81.5,81.54,81.49,81.54,35163.0,70.3107,70.3452,70.302,70.3452,35163.0
2019-11-14 15:40:00,81.54,81.59,81.54,81.56,38985.0,70.3452,70.3883,70.3452,70.3624,38985.0
2019-11-14 15:45:00,81.55,81.57,81.48,81.54,49366.0,70.3538,70.3711,70.2934,70.3452,49366.0
2019-11-14 15:50:00,81.54,81.64,81.53,81.58,61256.0,70.3452,70.4314,70.3365,70.3797,61256.0
2019-11-14 15:55:00,81.59,81.59,81.48,81.52,197849.0,70.3883,70.3883,70.2934,70.3279,197849.0
2019-11-15 09:30:00,81.85,81.9,81.67,81.74,89849.0,70.6126,70.6557,70.4573,70.5177,89849.0
2019-11-15 09:35:00,81.74,81.74,81.46,81.48,8115.0,70.5177,70.5177,70.2762,70.2934,8115.0
2019-11-15 09:40:00,81.46,81.69,81.46,81.65,7933.0,70.2762,70.4746,70.2762,70.4401,7933.0
2019-11-15 09:45:00,81.62,81.84,81.62,81.75,12645.0,70.4142,70.604,70.4142,70.5263,12645.0
2019-11-15 09:50:00,81.76,81.87,81.76,81.81,9373.0,70.535,70.6299,70.535,70.5781,9373.0
2019-11-15 09:55:00,81.8,81.8,81.65,81.72,8189.0,70.5695,70.5695,70.4401,70.5005,8189.0
2019-11-15 10:00:00,81.73,81.75,81.56,81.61,9568.0,70.5091,70.5263,70.3624,70.4056,9568.0
2019-11-15 10:05:00,81.57,81.57,81.4,81.44,7927.0,70.3711,70.3711,70.2244,70.2589,7927.0
2019-11-15 10:10:00,81.46,81.57,81.45,81.53,8122.0,70.2762,70.3711,70.2675,70.3365,8122.0
2019-11-15 10:15:00,81.52,81.52,81.45,81.47,9554.0,70.3279,70.3279,70.2675,70.2848,9554.0
2019-11-15 10:20:00,81.46,81.48,81.4,81.43,19672.0,70.2762,70.2934,70.2244,70.2503,19672.0
2019-11-15 10:25:00,81.44,81.46,81.41,81.46,11825.0,70.2589,70.2762,70.233,70.2762,11825.0
2019-11-15 10:30:00,81.46,81.47,81.34,81.34,9040.0,70.2762,70.2848,70.1726,70.1726,9040.0
2019-11-15 10:35:00,81.35,81.35,81.25,81.27,8893.0,70.1813,70.1813,70.095,70.1122,8893.0
2019-11-15 10:40:00,81.27,81.29,81.21,81.27,10321.0,70.1122,70.1295,70.0605,70.1122,10321.0
2019-11-15 10:45:00,81.27,81.31,81.26,81.27,8546.0,70.1122,70.1467,70.1036,70.1122,8546.0
2019-11-15 10:50:00,81.28,81.33,81.26,81.31,8732.0,70.1209,70.164,70.1036,70.1467,8732.0
2019-11-15 10:55:00,81.33,81.33,81.27,81.31,8091.0,70.164,70.164,70.1122,70.1467,8091.0
2019-11-15 11:00:00,81.31,81.31,81.2,81.2,9546.0,70.1467,70.1467,70.0519,70.0519,9546.0
2019-11-15 11:05:00,81.21,81.3,81.21,81.29,10503.0,70.0605,70.1381,70.0605,70.1295,10503.0
2019-11-15 11:10:00,81.29,81.34,81.26,81.26,16968.0,70.1295,70.1726,70.1036,70.1036,16968.0
2019-11-15 11:15:00,81.26,81.26,81.18,81.2,11289.0,70.1036,70.1036,70.0346,70.0519,11289.0
2019-11-15 11:20:00,81.2,81.28,81.19,81.26,8692.0,70.0519,70.1209,70.0432,70.1036,8692.0
2019-11-15 11:25:00,81.27,81.28,81.23,81.26,10730.0,70.1122,70.1209,70.0777,70.1036,10730.0
2019-11-15 11:30:00,81.25,81.36,81.21,81.36,13848.0,70.095,70.1899,70.0605,70.1899,13848.0
2019-11-15 11:35:00,81.35,81.36,81.29,81.3,9262.0,70.1813,70.1899,70.1295,70.1381,9262.0
2019-11-15 11:40:00,81.31,81.32,81.2,81.2,13893.0,70.1467,70.1554,70.0519,70.0519,13893.0
2019-11-15 11:45:00,81.2,81.22,81.17,81.18,14134.0,70.0519,70.0691,70.026,70.0346,14134.0
2019-11-15 11:50:00,81.18,81.2,81.14,81.18,6714.0,70.0346,70.0519,70.0001,70.0346,6714.0
2019-11-15 11:55:00,81.18,81.22,81.18,81.22,8027.0,70.0346,70.0691,70.0346,70.0691,8027.0
2019-11-15 12:00:00,81.23,81.3,81.21,81.3,5854.0,70.0777,70.1381,70.0605,70.1381,5854.0
2019-11-15 12:05:00,81.29,81.33,81.28,81.33,6349.0,70.1295,70.164,70.1209,70.164,6349.0
2019-11-15 12:10:00,81.33,81.37,81.32,81.37,5413.0,70.164,70.1985,70.1554,70.1985,5413.0
2019-11-15 12:15:00,81.38,81.4,81.36,81.38,8228.0,70.2071,70.2244,70.1899,70.2071,8228.0
2019-11-15 12:20:00,81.37,81.42,81.37,81.39,13200.0,70.1985,70.2416,70.1985,70.2158,13200.0
2019-11-15 12:25:00,81.4,81.43,81.38,81.43,5425.0,70.2244,70.2503,70.2071,70.2503,5425.0
2019-11-15 12:30:00,81.43,81.49,81.42,81.49,4573.0,70.2503,70.302,70.2416,70.302,4573.0
2019-11-15 12:35:00,81.49,81.49,81.45,81.47,5786.0,70.302,70.302,70.2675,70.2848,5786.0
2019-11-15 12:40:00,81.47,81.48,81.45,81.46,3151.0,70.2848,70.2934,70.2675,70.2762,3151.0
2019-11-15 12:45:00,81.46,81.46,81.41,81.41,4115.0,70.2762,70.2762,70.233,70.233,4115.0
2019-11-15 12:50:00,81.42,81.45,81.42,81.45,4585.0,70.2416,70.2675,70.2416,70.2675,4585.0
2019-11-15 12:55:00,81.44,81.47,81.4,81.43,5686.0,70.2589,70.2848,70.2244,70.2503,5686.0
2019-11-15 13:00:00,81.42,81.44,81.39,81.43,9169.0,70.2416,70.2589,70.2158,70.2503,9169.0
2019-11-15 13:05:00,81.43,81.45,81.41,81.44,4816.0,70.2503,70.2675,70.233,70.2589,4816.0
2019-11-15 13:10:00,81.44,81.45,81.42,81.43,5195.0,70.2589,70.2675,70.2416,70.2503,5195.0
2019-11-15 13:15:00,81.42,81.43,81.35,81.38,7828.0,70.2416,70.2503,70.1813,70.2071,7828.0
2019-11-15 13:20:00,81.37,81.37,81.33,81.33,3979.0,70.1985,70.1985,70.164,70.164,3979.0
2019-11-15 13:25:00,81.33,81.33,81.24,81.24,15507.0,70.164,70.164,70.0864,70.0864,15507.0
2019-11-15 13:30:00,81.26,81.26,81.23,81.25,6132.0,70.1036,70.1036,70.0777,70.095,6132.0
2019-11-15 13:35:00,81.25,81.29,81.24,81.25,10012.0,70.095,70.1295,70.0864,70.095,10012.0
2019-11-15 13:40:00,81.25,81.27,81.25,81.26,5869.0,70.095,70.1122,70.095,70.1036,5869.0
2019-11-15 13:45:00,81.25,81.25,81.22,81.25,6330.0,70.095,70.095,70.0691,70.095,6330.0
2019-11-15 13:50:00,81.26,81.28,81.24,81.24,12271.0,70.1036,70.1209,70.0864,70.0864,12271.0
2019-11-15 13:55:00,81.23,81.24,81.2,81.21,10423.0,70.0777,70.0864,70.0519,70.0605,10423.0
2019-11-15 14:00:00,81.2,81.21,81.16,81.17,7570.0,70.0519,70.0605,70.0173,70.026,7570.0
2019-11-15 14:05:00,81.17,81.24,81.17,81.23,14567.0,70.026,70.0864,70.026,70.0777,14567.0
2019-11-15 14:10:00,81.23,81.29,81.2,81.21,40541.0,70.0777,70.1295,70.0519,70.0605,40541.0
2019-11-15 14:15:00,81.21,81.42,81.21,81.41,53815.0,70.0605,70.2416,70.0605,70.233,53815.0
2019-11-15 14:20:00,81.4,81.52,81.4,81.45,18151.0,70.2244,70.3279,70.2244,70.2675,18151.0
2019-11-15 14:25:00,81.46,81.47,81.38,81.38,6451.0,70.2762,70.2848,70.2071,70.2071,6451.0
2019-11-15 14:30:00,81.39,81.41,81.36,81.4,11310.0,70.2158,70.233,70.1899,70.2244,11310.0
2019-11-15 14:35:00,81.41,81.42,81.39,81.4,41921.0,70.233,70.2416,70.2158,70.2244,41921.0
2019-11-15 14:40:00,81.42,81.59,81.42,81.59,9540.0,70.2416,70.3883,70.2416,70.3883,9540.0
2019-11-15 14:45:00,81.58,81.62,81.57,81.62,10947.0,70.3797,70.4142,70.3711,70.4142,10947.0
2019-11-15 14:50:00,81.62,81.63,81.59,81.62,11832.0,70.4142,70.4228,70.3883,70.4142,11832.0
2019-11-15 14:55:00,81.62,81.62,81.56,81.6,16814.0,70.4142,70.4142,70.3624,70.3969,16814.0
2019-11-15 15:00:00,81.59,81.6,81.57,81.58,8047.0,70.3883,70.3969,70.3711,70.3797,8047.0
2019-11-15 15:05:00,81.58,81.59,81.57,81.59,15134.0,70.3797,70.3883,70.3711,70.3883,15134.0
2019-11-15 15:10:00,81.59,81.63,81.58,81.61,12487.0,70.3883,70.4228,70.3797,70.4056,12487.0
2019-11-15 15:15:00,81.62,81.66,81.6,81.66,17696.0,70.4142,70.4487,70.3969,70.4487,17696.0
2019-11-15 15:20:00,81.67,81.67,81.56,81.59,17791.0,70.4573,70.4573,70.3624,70.3883,17791.0
2019-11-15 15:25:00,81.59,81.6,81.57,81.58,18679.0,70.3883,70.3969,70.3711,70.3797,18679.0
2019-11-15 15:30:00,81.58,81.58,81.47,81.55,28807.0,70.3797,70.3797,70.2848,70.3538,28807.0
2019-11-15 15:35:00,81.55,81.61,81.53,81.58,22650.0,70.3538,70.4056,70.3365,70.3797,22650.0
2019-11-15 15:40:00,81.58,81.62,81.53,81.61,37743.0,70.3797,70.4142,70.3365,70.4056,37743.0
2019-11-15 15:45:00,81.6,81.62,81.52,81.53,31454.0,70.3969,70.4142,70.3279,70.3365,31454.0
2019-11-15 15:50:00,81.52,81.61,81.49,81.53,55573.0,70.3279,70.4056,70.302,70.3365,55573.0
2019-11-15 15:55:00,81.52,81.68,81.47,81.57,247747.0,70.3279,70.4659,70.2848,70.3711,247747.0
2019-11-18 09:30:00,80.12,80.76,79.64,80.73,118197.0,69.1201,69.6723,68.706,69.6464,118197.0
2019-11-18 09:35:00,80.75,81.03,80.62,80.94,29639.0,69.6636,69.9052,69.5515,69.8275,29639.0
2019-11-18 09:40:00,80.99,81.04,80.62,80.72,38345.0,69.8707,69.9138,69.5515,69.6378,38345.0
2019-11-18 09:45:00,80.76,80.77,80.64,80.72,29708.0,69.6723,69.6809,69.5687,69.6378,29708.0
2019-11-18 09:50:00,80.73,80.78,80.65,80.77,23911.0,69.6464,69.6895,69.5774,69.6809,23911.0
2019-11-18 09:55:00,80.75,80.76,80.42,80.48,25255.0,69.6636,69.6723,69.3789,69.4307,25255.0
2019-11-18 10:00:00,80.45,80.45,80.23,80.37,75446.0,69.4048,69.4048,69.215,69.3358,75446.0
2019-11-18 10:05:00,80.37,80.63,80.37,80.63,20067.0,69.3358,69.5601,69.3358,69.5601,20067.0
2019-11-18 10:10:00,80.63,80.67,80.49,80.49,25959.0,69.5601,69.5946,69.4393,69.4393,25959.0
2019-11-18 10:15:00,80.45,80.47,80.35,80.41,22157.0,69.4048,69.4221,69.3185,69.3703,22157.0
2019-11-18 10:20:00,80.4,80.61,80.39,80.58,18675.0,69.3617,69.5429,69.3531,69.517,18675.0
2019-11-18 10:25:00,80.57,80.57,80.4,80.43,17047.0,69.5083,69.5083,69.3617,69.3876,17047.0
2019-11-18 10:30:00,80.45,80.47,80.28,80.28,33253.0,69.4048,69.4221,69.2582,69.2582,33253.0
2019-11-18 10:35:00,80.26,80.3,80.19,80.25,18938.0,69.2409,69.2754,69.1805,69.2323,18938.0
2019-11-18 10:40:00,80.23,80.31,80.2,80.23,30499.0,69.215,69.284,69.1891,69.215,30499.0
2019-11-18 10:45:00,80.23,80.36,80.23,80.34,17015.0,69.215,69.3272,69.215,69.3099,17015.0
2019-11-18 10:50:00,80.34,80.4,80.33,80.4,13424.0,69.3099,69.3617,69.3013,69.3617,13424.0
2019-11-18 10:55:00,80.39,80.41,80.33,80.34,32181.0,69.3531,69.3703,69.3013,69.3099,32181.0
2019-11-18 11:00:00,80.34,80.34,80.24,80.24,32144.0,69.3099,69.3099,69.2237,69.2237,32144.0
2019-11-18 11:05:00,80.25,80.29,80.21,80.24,45429.0,69.2323,69.2668,69.1978,69.2237,45429.0
2019-11-18 11:10:00,80.24,80.28,80.09,80.14,46071.0,69.2237,69.2582,69.0942,69.1374,46071.0
2019-11-18 11:15:00,80.14,80.24,80.12,80.24,19130.0,69.1374,69.2237,69.1201,69.2237,19130.0
2019-11-18 11:20:00,80.25,80.32,80.25,80.28,16268.0,69.2323,69.2927,69.2323,69.2582,16268.0
2019-11-18 11:25:00,80.28,80.28,80.18,80.22,18490.0,69.2582,69.2582,69.1719,69.2064,18490.0
2019-11-18 11:30:00,80.21,80.21,80.06,80.07,19568.0,69.1978,69.1978,69.0684,69.077,19568.0
2019-11-18 11:35:00,80.07,80.1,80.04,80.08,13183.0,69.077,69.1029,69.0511,69.0856,13183.0
2019-11-18 11:40:00,80.08,80.12,80.01,80.09,24375.0,69.0856,69.1201,69.0252,69.0942,24375.0
2019-11-18 11:45:00,80.09,80.11,80.06,80.11,15880.0,69.0942,69.1115,69.0684,69.1115,15880.0
2019-11-18 11:50:00,80.11,80.13,80.08,80.13,8585.0,69.1115,69.1288,69.0856,69.1288,8585.0
2019-11-18 11:55:00,80.13,80.22,80.12,80.2,12850.0,69.1288,69.2064,69.1201,69.1891,12850.0
2019-11-18 12:00:00,80.2,80.25,80.18,80.25,11339.0,69.1891,69.2323,69.1719,69.2323,11339.0
2019-11-18 12:05:00,80.25,80.32,80.25,80.29,11543.0,69.2323,69.2927,69.2323,69.2668,11543.0
2019-11-18 12:10:00,80.29,80.32,80.28,80.31,7975.0,69.2668,69.2927,69.2582,69.284,7975.0
2019-11-18 12:15:00,80.32,80.35,80.31,80.31,10948.0,69.2927,69.3185,69.284,69.284,10948.0
2019-11-18 12:20:00,80.31,80.33,80.3,80.31,3807.0,69.284,69.3013,69.2754,69.284,3807.0
2019-11-18 12:25:00,80.31,80.35,80.29,80.34,11906.0,69.284,69.3185,69.2668,69.3099,11906.0
2019-11-18 12:30:00,80.34,80.36,80.29,80.29,23289.0,69.3099,69.3272,69.2668,69.2668,23289.0
2019-11-18 12:35:00,80.29,80.31,80.27,80.29,12990.0,69.2668,69.284,69.2495,69.2668,12990.0
2019-11-18 12:40:00,80.3,80.33,80.29,80.33,12228.0,69.2754,69.3013,69.2668,69.3013,12228.0
2019-11-18 12:45:00,80.33,80.35,80.3,80.32,18969.0,69.3013,69.3185,69.2754,69.2927,18969.0
2019-11-18 12:50:00,80.33,80.35,80.31,80.31,5391.0,69.3013,69.3185,69.284,69.284,5391.0
2019-11-18 12:55:00,80.31,80.32,80.25,80.25,10213.0,69.284,69.2927,69.2323,69.2323,10213.0
2019-11-18 13:00:00,80.26,80.31,80.26,80.31,13143.0,69.2409,69.284,69.2409,69.284,13143.0
2019-11-18 13:05:00,80.31,80.35,80.31,80.34,7091.0,69.284,69.3185,69.284,69.3099,7091.0
2019-11-18 13:10:00,80.34,80.36,80.28,80.33,30454.0,69.3099,69.3272,69.2582,69.3013,30454.0
2019-11-18 13:15:00,80.32,80.35,80.32,80.33,7799.0,69.2927,69.3185,69.2927,69.3013,7799.0
2019-11-18 13:20:00,80.32,80.34,80.3,80.34,11227.0,69.2927,69.3099,69.2754,69.3099,11227.0
2019-11-18 13:25:00,80.34,80.35,80.33,80.34,9632.0,69.3099,69.3185,69.3013,69.3099,9632.0
2019-11-18 13:30:00,80.34,80.39,80.33,80.39,20243.0,69.3099,69.3531,69.3013,69.3531,20243.0
2019-11-18 13:35:00,80.38,80.41,80.37,80.41,7257.0,69.3444,69.3703,69.3358,69.3703,7257.0
2019-11-18 13:40:00,80.41,80.45,80.41,80.45,13477.0,69.3703,69.4048,69.3703,69.4048,13477.0
2019-11-18 13:45:00,80.45,80.48,80.44,80.47,6955.0,69.4048,69.4307,69.3962,69.4221,6955.0
2019-11-18 13:50:00,80.47,80.48,80.43,80.43,11260.0,69.4221,69.4307,69.3876,69.3876,11260.0
2019-11-18 13:55:00,80.44,80.49,80.43,80.49,6928.0,69.3962,69.4393,69.3876,69.4393,6928.0
2019-11-18 14:00:00,80.49,80.5,80.45,80.46,13039.0,69.4393,69.448,69.4048,69.4134,13039.0
2019-11-18 14:05:00,80.46,80.47,80.42,80.44,9577.0,69.4134,69.4221,69.3789,69.3962,9577.0
2019-11-18 14:10:00,80.43,80.44,80.38,80.39,8506.0,69.3876,69.3962,69.3444,69.3531,8506.0
2019-11-18 14:15:00,80.39,80.39,80.36,80.37,11517.0,69.3531,69.3531,69.3272,69.3358,11517.0
2019-11-18 14:20:00,80.36,80.41,80.36,80.41,11957.0,69.3272,69.3703,69.3272,69.3703,11957.0
2019-11-18 14:25:00,80.41,80.81,80.4,80.45,57542.0,69.3703,69.7154,69.3617,69.4048,57542.0
2019-11-18 14:30:00,80.44,80.45,80.39,80.45,19086.0,69.3962,69.4048,69.3531,69.4048,19086.0
2019-11-18 14:35:00,80.45,80.45,80.37,80.38,14371.0,69.4048,69.4048,69.3358,69.3444,14371.0
2019-11-18 14:40:00,80.38,80.41,80.37,80.39,8404.0,69.3444,69.3703,69.3358,69.3531,8404.0
2019-11-18 14:45:00,80.39,80.4,80.35,80.37,14153.0,69.3531,69.3617,69.3185,69.3358,14153.0
2019-11-18 14:50:00,80.38,80.39,80.34,80.34,16418.0,69.3444,69.3531,69.3099,69.3099,16418.0
2019-11-18 14:55:00,80.35,80.36,80.32,80.34,9331.0,69.3185,69.3272,69.2927,69.3099,9331.0
2019-11-18 15:00:00,80.35,80.41,80.32,80.38,33129.0,69.3185,69.3703,69.2927,69.3444,33129.0
2019-11-18 15:05:00,80.38,80.4,80.36,80.39,26312.0,69.3444,69.3617,69.3272,69.3531,26312.0
2019-11-18 15:10:00,80.4,80.46,80.39,80.45,27427.0,69.3617,69.4134,69.3531,69.4048,27427.0
2019-11-18 15:15:00,80.45,80.49,80.44,80.49,20547.0,69.4048,69.4393,69.3962,69.4393,20547.0
2019-11-18 15:20:00,80.5,80.53,80.49,80.52,29646.0,69.448,69.4738,69.4393,69.4652,29646.0
2019-11-18 15:25:00,80.53,80.55,80.51,80.55,16503.0,69.4738,69.4911,69.4566,69.4911,16503.0
2019-11-18 15:30:00,80.55,80.59,80.53,80.57,31628.0,69.4911,69.5256,69.4738,69.5083,31628.0
2019-11-18 15:35:00,80.56,80.61,80.55,80.58,49111.0,69.4997,69.5429,69.4911,69.517,49111.0
2019-11-18 15:40:00,80.59,80.63,80.57,80.58,36787.0,69.5256,69.5601,69.5083,69.517,36787.0
2019-11-18 15:45:00,80.57,80.58,80.52,80.57,37317.0,69.5083,69.517,69.4652,69.5083,37317.0
2019-11-18 15:50:00,80.57,80.71,80.56,80.7,130369.0,69.5083,69.6291,69.4997,69.6205,130369.0
2019-11-18 15:55:00,80.71,80.73,80.59,80.7,221371.0,69.6291,69.6464,69.5256,69.6205,221371.0
2019-11-19 09:30:00,81.0,81.13,80.71,81.06,45479.0,69.8793,69.9915,69.6291,69.9311,45479.0
2019-11-19 09:35:00,81.09,81.38,81.06,81.34,26818.0,69.957,70.2071,69.9311,70.1726,26818.0
2019-11-19 09:40:00,81.35,81.42,81.16,81.16,12137.0,70.1813,70.2416,70.0173,70.0173,12137.0
2019-11-19 09:45:00,81.17,81.34,81.14,81.15,15429.0,70.026,70.1726,70.0001,70.0087,15429.0
2019-11-19 09:50:00,81.15,81.21,80.89,80.89,18601.0,70.0087,70.0605,69.7844,69.7844,18601.0
2019-11-19 09:55:00,80.91,80.92,80.79,80.83,21101.0,69.8017,69.8103,69.6981,69.7326,21101.0
2019-11-19 10:00:00,80.82,80.82,80.71,80.81,19391.0,69.724,69.724,69.6291,69.7154,19391.0
2019-11-19 10:05:00,80.82,80.83,80.68,80.72,29735.0,69.724,69.7326,69.6032,69.6378,29735.0
2019-11-19 10:10:00,80.71,80.73,80.66,80.67,12288.0,69.6291,69.6464,69.586,69.5946,12288.0
2019-11-19 10:15:00,80.67,80.69,80.62,80.68,14473.0,69.5946,69.6119,69.5515,69.6032,14473.0
2019-11-19 10:20:00,80.68,80.75,80.66,80.75,7397.0,69.6032,69.6636,69.586,69.6636,7397.0
2019-11-19 10:25:00,80.76,80.76,80.7,80.72,13148.0,69.6723,69.6723,69.6205,69.6378,13148.0
2019-11-19 10:30:00,80.73,80.74,80.68,80.71,5796.0,69.6464,69.655,69.6032,69.6291,5796.0
2019-11-19 10:35:00,80.71,80.74,80.62,80.63,18761.0,69.6291,69.655,69.5515,69.5601,18761.0
2019-11-19 10:40:00,80.63,80.63,80.58,80.58,8668.0,69.5601,69.5601,69.517,69.517,8668.0
2019-11-19 10:45:00,80.59,80.62,80.54,80.61,12813.0,69.5256,69.5515,69.4825,69.5429,12813.0
2019-11-19 10:50:00,80.62,80.67,80.59,80.61,10368.0,69.5515,69.5946,69.5256,69.5429,10368.0
2019-11-19 10:55:00,80.61,80.62,80.55,80.58,12864.0,69.5429,69.5515,69.4911,69.517,12864.0
2019-11-19 11:00:00,80.59,80.69,80.59,80.66,14434.0,69.5256,69.6119,69.5256,69.586,14434.0
2019-11-19 11:05:00,80.65,80.66,80.55,80.56,14842.0,69.5774,69.586,69.4911,69.4997,14842.0
2019-11-19 11:10:00,80.56,80.63,80.54,80.63,10043.0,69.4997,69.5601,69.4825,69.5601,10043.0
2019-11-19 11:15:00,80.62,80.7,80.61,80.68,10425.0,69.5515,69.6205,69.5429,69.6032,10425.0
2019-11-19 11:20:00,80.69,80.74,80.68,80.72,8757.0,69.6119,69.655,69.6032,69.6378,8757.0
2019-11-19 11:25:00,80.73,80.74,80.67,80.67,14173.0,69.6464,69.655,69.5946,69.5946,14173.0
2019-11-19 11:30:00,80.67,80.74,80.66,80.72,8491.0,69.5946,69.655,69.586,69.6378,8491.0
2019-11-19 11:35:00,80.73,80.8,80.7,80.73,12219.0,69.6464,69.7068,69.6205,69.6464,12219.0
2019-11-19 11:40:00,80.73,80.76,80.69,80.69,13195.0,69.6464,69.6723,69.6119,69.6119,13195.0
2019-11-19 11:45:00,80.7,80.73,80.7,80.72,21870.0,69.6205,69.6464,69.6205,69.6378,21870.0
2019-11-19 11:50:00,80.72,80.77,80.71,80.76,9572.0,69.6378,69.6809,69.6291,69.6723,9572.0
2019-11-19 11:55:00,80.75,80.76,80.7,80.71,7192.0,69.6636,69.6723,69.6205,69.6291,7192.0
2019-11-19 12:00:00,80.71,80.71,80.66,80.68,5361.0,69.6291,69.6291,69.586,69.6032,5361.0
2019-11-19 12:05:00,80.67,80.67,80.61,80.61,15864.0,69.5946,69.5946,69.5429,69.5429,15864.0
2019-11-19 12:10:00,80.61,80.63,80.58,80.62,5665.0,69.5429,69.5601,69.517,69.5515,5665.0
2019-11-19 12:15:00,80.62,80.68,80.6,80.68,53820.0,69.5515,69.6032,69.5342,69.6032,53820.0
2019-11-19 12:20:00,80.69,80.71,80.67,80.71,10431.0,69.6119,69.6291,69.5946,69.6291,10431.0
2019-11-19 12:25:00,80.7,80.75,80.7,80.72,5201.0,69.6205,69.6636,69.6205,69.6378,5201.0
2019-11-19 12:30:00,80.72,80.75,80.63,80.63,10657.0,69.6378,69.6636,69.5601,69.5601,10657.0
2019-11-19 12:35:00,80.63,80.68,80.62,80.68,6761.0,69.5601,69.6032,69.5515,69.6032,6761.0
2019-11-19 12:40:00,80.67,80.76,80.67,80.7,9211.0,69.5946,69.6723,69.5946,69.6205,9211.0
2019-11-19 12:45:00,80.69,80.73,80.68,80.72,4926.0,69.6119,69.6464,69.6032,69.6378,4926.0
2019-11-19 12:50:00,80.72,80.73,80.7,80.72,4232.0,69.6378,69.6464,69.6205,69.6378,4232.0
2019-11-19 12:55:00,80.71,80.8,80.71,80.79,21459.0,69.6291,69.7068,69.6291,69.6981,21459.0
2019-11-19 13:00:00,80.8,80.8,80.66,80.68,9356.0,69.7068,69.7068,69.586,69.6032,9356.0
2019-11-19 13:05:00,80.68,80.7,80.65,80.67,6738.0,69.6032,69.6205,69.5774,69.5946,6738.0
2019-11-19 13:10:00,80.68,80.73,80.68,80.73,5814.0,69.6032,69.6464,69.6032,69.6464,5814.0
2019-11-19 13:15:00,80.73,80.8,80.72,80.76,12875.0,69.6464,69.7068,69.6378,69.6723,12875.0
2019-11-19 13:20:00,80.76,80.77,80.66,80.67,11319.0,69.6723,69.6809,69.586,69.5946,11319.0
2019-11-19 13:25:00,80.68,80.71,80.66,80.66,7499.0,69.6032,69.6291,69.586,69.586,7499.0
2019-11-19 13:30:00,80.67,80.71,80.66,80.67,14237.0,69.5946,69.6291,69.586,69.5946,14237.0
2019-11-19 13:35:00,80.67,80.69,80.62,80.64,18070.0,69.5946,69.6119,69.5515,69.5687,18070.0
2019-11-19 13:40:00,80.65,80.66,80.63,80.66,11892.0,69.5774,69.586,69.5601,69.586,11892.0
2019-11-19 13:45:00,80.66,80.66,80.6,80.62,11792.0,69.586,69.586,69.5342,69.5515,11792.0
2019-11-19 13:50:00,80.62,80.66,80.62,80.64,12103.0,69.5515,69.586,69.5515,69.5687,12103.0
2019-11-19 13:55:00,80.63,80.66,80.58,80.59,27747.0,69.5601,69.586,69.517,69.5256,27747.0
2019-11-19 14:00:00,80.58,80.67,80.57,80.64,11059.0,69.517,69.5946,69.5083,69.5687,11059.0
2019-11-19 14:05:00,80.65,80.69,80.61,80.61,11594.0,69.5774,69.6119,69.5429,69.5429,11594.0
2019-11-19 14:10:00,80.61,80.66,80.6,80.64,7545.0,69.5429,69.586,69.5342,69.5687,7545.0
2019-11-19 14:15:00,80.64,80.66,80.56,80.57,16557.0,69.5687,69.586,69.4997,69.5083,16557.0
2019-11-19 14:20:00,80.56,80.62,80.54,80.58,10786.0,69.4997,69.5515,69.4825,69.517,10786.0
2019-11-19 14:25:00,80.58,80.6,80.57,80.58,15372.0,69.517,69.5342,69.5083,69.517,15372.0
2019-11-19 14:30:00,80.58,80.64,80.54,80.63,17259.0,69.517,69.5687,69.4825,69.5601,17259.0
2019-11-19 14:35:00,80.62,80.62,80.55,80.55,9528.0,69.5515,69.5515,69.4911,69.4911,9528.0
2019-11-19 14:40:00,80.54,80.57,80.53,80.55,8673.0,69.4825,69.5083,69.4738,69.4911,8673.0
2019-11-19 14:45:00,80.55,80.55,80.5,80.51,13441.0,69.4911,69.4911,69.448,69.4566,13441.0
2019-11-19 14:50:00,80.51,80.55,80.4,80.4,125622.0,69.4566,69.4911,69.3617,69.3617,125622.0
2019-11-19 14:55:00,80.4,80.41,80.2,80.21,34023.0,69.3617,69.3703,69.1891,69.1978,34023.0
2019-11-19 15:00:00,80.2,80.34,80.19,80.33,34724.0,69.1891,69.3099,69.1805,69.3013,34724.0
2019-11-19 15:05:00,80.34,80.34,80.24,80.24,24177.0,69.3099,69.3099,69.2237,69.2237,24177.0
2019-11-19 15:10:00,80.23,80.26,80.22,80.25,20484.0,69.215,69.2409,69.2064,69.2323,20484.0
2019-11-19 15:15:00,80.25,80.36,80.24,80.36,18794.0,69.2323,69.3272,69.2237,69.3272,18794.0
2019-11-19 15:20:00,80.35,80.43,80.32,80.32,33460.0,69.3185,69.3876,69.2927,69.2927,33460.0
2019-11-19 15:25:00,80.32,80.34,80.28,80.29,26408.0,69.2927,69.3099,69.2582,69.2668,26408.0
2019-11-19 15:30:00,80.28,80.32,80.27,80.29,49754.0,69.2582,69.2927,69.2495,69.2668,49754.0
2019-11-19 15:35:00,80.28,80.31,80.26,80.3,42553.0,69.2582,69.284,69.2409,69.2754,42553.0
2019-11-19 15:40:00,80.3,80.44,80.29,80.44,33118.0,69.2754,69.3962,69.2668,69.3962,33118.0
2019-11-19 15:45:00,80.42,80.45,80.39,80.39,51641.0,69.3789,69.4048,69.3531,69.3531,51641.0
2019-11-19 15:50:00,80.4,80.43,80.31,80.39,85865.0,69.3617,69.3876,69.284,69.3531,85865.0
2019-11-19 15:55:00,80.4,80.4,80.27,80.31,126439.0,69.3617,69.3617,69.2495,69.284,126439.0
2019-11-20 09:30:00,80.27,80.62,80.23,80.5,17328.0,69.2495,69.5515,69.215,69.448,17328.0
2019-11-20 09:35:00,80.46,80.47,80.27,80.41,8187.0,69.4134,69.4221,69.2495,69.3703,8187.0
2019-11-20 09:40:00,80.42,80.43,80.33,80.37,13314.0,69.3789,69.3876,69.3013,69.3358,13314.0
2019-11-20 09:45:00,80.36,80.38,80.29,80.36,14772.0,69.3272,69.3444,69.2668,69.3272,14772.0
2019-11-20 09:50:00,80.35,80.41,80.34,80.34,11156.0,69.3185,69.3703,69.3099,69.3099,11156.0
2019-11-20 09:55:00,80.36,80.42,80.33,80.42,39911.0,69.3272,69.3789,69.3013,69.3789,39911.0
2019-11-20 10:00:00,80.44,80.54,80.42,80.51,24590.0,69.3962,69.4825,69.3789,69.4566,24590.0
2019-11-20 10:05:00,80.51,80.51,80.33,80.34,11469.0,69.4566,69.4566,69.3013,69.3099,11469.0
2019-11-20 10:10:00,80.33,80.37,80.26,80.34,11915.0,69.3013,69.3358,69.2409,69.3099,11915.0
2019-11-20 10:15:00,80.34,80.43,80.33,80.41,8067.0,69.3099,69.3876,69.3013,69.3703,8067.0
2019-11-20 10:20:00,80.41,80.45,80.34,80.34,8935.0,69.3703,69.4048,69.3099,69.3099,8935.0
2019-11-20 10:25:00,80.3,80.31,80.18,80.22,15475.0,69.2754,69.284,69.1719,69.2064,15475.0
2019-11-20 10:30:00,80.21,80.22,80.11,80.14,30951.0,69.1978,69.2064,69.1115,69.1374,30951.0
2019-11-20 10:35:00,80.15,80.21,80.11,80.16,18851.0,69.146,69.1978,69.1115,69.1546,18851.0
2019-11-20 10:40:00,80.15,80.15,80.08,80.15,11720.0,69.146,69.146,69.0856,69.146,11720.0
2019-11-20 10:45:00,80.17,80.22,80.16,80.2,12939.0,69.1633,69.2064,69.1546,69.1891,12939.0
2019-11-20 10:50:00,80.2,80.2,80.09,80.1,10675.0,69.1891,69.1891,69.0942,69.1029,10675.0
2019-11-20 10:55:00,80.11,80.12,80.04,80.07,32513.0,69.1115,69.1201,69.0511,69.077,32513.0
2019-11-20 11:00:00,80.08,80.08,80.02,80.03,19235.0,69.0856,69.0856,69.0339,69.0425,19235.0
2019-11-20 11:05:00,80.02,80.11,79.99,80.09,17035.0,69.0339,69.1115,69.008,69.0942,17035.0
2019-11-20 11:10:00,80.08,80.11,80.04,80.08,18757.0,69.0856,69.1115,69.0511,69.0856,18757.0
2019-11-20 11:15:00,80.08,80.18,80.08,80.14,16362.0,69.0856,69.1719,69.0856,69.1374,16362.0
2019-11-20 11:20:00,80.14,80.17,80.13,80.17,13161.0,69.1374,69.1633,69.1288,69.1633,13161.0
2019-11-20 11:25:00,80.17,80.23,80.15,80.15,9094.0,69.1633,69.215,69.146,69.146,9094.0
2019-11-20 11:30:00,80.15,80.15,80.1,80.12,12143.0,69.146,69.146,69.1029,69.1201,12143.0
2019-11-20 11:35:00,80.13,80.14,80.09,80.1,13721.0,69.1288,69.1374,69.0942,69.1029,13721.0
2019-11-20 11:40:00,80.1,80.11,80.06,80.07,12272.0,69.1029,69.1115,69.0684,69.077,12272.0
2019-11-20 11:45:00,80.07,80.07,79.91,79.97,22970.0,69.077,69.077,68.939,68.9907,22970.0
2019-11-20 11:50:00,79.97,79.97,79.84,79.84,19784.0,68.9907,68.9907,68.8786,68.8786,19784.0
2019-11-20 11:55:00,79.84,79.9,79.84,79.9,9210.0,68.8786,68.9303,68.8786,68.9303,9210.0
2019-11-20 12:00:00,79.93,79.95,79.86,79.86,8319.0,68.9562,68.9735,68.8958,68.8958,8319.0
2019-11-20 12:05:00,79.87,79.94,79.86,79.94,8199.0,68.9044,68.9648,68.8958,68.9648,8199.0
2019-11-20 12:10:00,79.93,79.94,79.89,79.89,10313.0,68.9562,68.9648,68.9217,68.9217,10313.0
2019-11-20 12:15:00,79.89,80.0,79.89,79.98,7119.0,68.9217,69.0166,68.9217,68.9993,7119.0
2019-11-20 12:20:00,79.98,80.0,79.97,79.97,12788.0,68.9993,69.0166,68.9907,68.9907,12788.0
2019-11-20 12:25:00,79.97,79.97,79.92,79.97,11299.0,68.9907,68.9907,68.9476,68.9907,11299.0
2019-11-20 12:30:00,79.96,79.96,79.89,79.9,15409.0,68.9821,68.9821,68.9217,68.9303,15409.0
2019-11-20 12:35:00,79.89,79.98,79.89,79.95,6253.0,68.9217,68.9993,68.9217,68.9735,6253.0
2019-11-20 12:40:00,79.95,80.02,79.95,80.02,4517.0,68.9735,69.0339,68.9735,69.0339,4517.0
2019-11-20 12:45:00,80.01,80.02,79.99,80.02,6752.0,69.0252,69.0339,69.008,69.0339,6752.0
2019-11-20 12:50:00,80.01,80.03,79.96,80.02,7940.0,69.0252,69.0425,68.9821,69.0339,7940.0
2019-11-20 12:55:00,80.01,80.02,79.79,79.84,27146.0,69.0252,69.0339,68.8354,68.8786,27146.0
2019-11-20 13:00:00,79.82,79.85,79.78,79.78,11899.0,68.8613,68.8872,68.8268,68.8268,11899.0
2019-11-20 13:05:00,79.78,79.82,79.73,79.74,8414.0,68.8268,68.8613,68.7837,68.7923,8414.0
2019-11-20 13:10:00,79.74,79.79,79.65,79.65,33334.0,68.7923,68.8354,68.7147,68.7147,33334.0
2019-11-20 13:15:00,79.63,79.67,79.59,79.64,11020.0,68.6974,68.7319,68.6629,68.706,11020.0
2019-11-20 13:20:00,79.65,79.7,79.65,79.68,8330.0,68.7147,68.7578,68.7147,68.7405,8330.0
2019-11-20 13:25:00,79.68,79.71,79.65,79.67,12797.0,68.7405,68.7664,68.7147,68.7319,12797.0
2019-11-20 13:30:00,79.67,79.68,79.57,79.62,8149.0,68.7319,68.7405,68.6456,68.6888,8149.0
2019-11-20 13:35:00,79.62,79.63,79.58,79.59,7287.0,68.6888,68.6974,68.6543,68.6629,7287.0
2019-11-20 13:40:00,79.57,79.57,79.52,79.56,14126.0,68.6456,68.6456,68.6025,68.637,14126.0
2019-11-20 13:45:00,79.56,79.62,79.56,79.6,14213.0,68.637,68.6888,68.637,68.6715,14213.0
2019-11-20 13:50:00,79.61,79.67,79.6,79.64,12226.0,68.6801,68.7319,68.6715,68.706,12226.0
2019-11-20 13:55:00,79.61,79.7,79.61,79.7,7497.0,68.6801,68.7578,68.6801,68.7578,7497.0
2019-11-20 14:00:00,79.7,79.75,79.64,79.71,8734.0,68.7578,68.8009,68.706,68.7664,8734.0
2019-11-20 14:05:00,79.72,79.75,79.67,79.69,8051.0,68.775,68.8009,68.7319,68.7492,8051.0
2019-11-20 14:10:00,79.69,79.69,79.63,79.64,17151.0,68.7492,68.7492,68.6974,68.706,17151.0
2019-11-20 14:15:00,79.64,79.64,79.55,79.64,22170.0,68.706,68.706,68.6284,68.706,22170.0
2019-11-20 14:20:00,79.64,79.68,79.6,79.65,10645.0,68.706,68.7405,68.6715,68.7147,10645.0
2019-11-20 14:25:00,79.65,79.71,79.65,79.7,8024.0,68.7147,68.7664,68.7147,68.7578,8024.0
2019-11-20 14:30:00,79.68,79.76,79.68,79.75,7670.0,68.7405,68.8096,68.7405,68.8009,7670.0
2019-11-20 14:35:00,79.78,79.83,79.78,79.82,4800.0,68.8268,68.8699,68.8268,68.8613,4800.0
2019-11-20 14:40:00,79.82,79.9,79.82,79.89,15457.0,68.8613,68.9303,68.8613,68.9217,15457.0
2019-11-20 14:45:00,79.9,79.94,79.85,79.89,12494.0,68.9303,68.9648,68.8872,68.9217,12494.0
2019-11-20 14:50:00,79.92,79.93,79.9,79.92,7619.0,68.9476,68.9562,68.9303,68.9476,7619.0
2019-11-20 14:55:00,79.92,79.93,79.9,79.91,10389.0,68.9476,68.9562,68.9303,68.939,10389.0
2019-11-20 15:00:00,79.91,79.96,79.87,79.91,21015.0,68.939,68.9821,68.9044,68.939,21015.0
2019-11-20 15:05:00,79.91,79.98,79.91,79.95,10353.0,68.939,68.9993,68.939,68.9735,10353.0
2019-11-20 15:10:00,79.95,79.99,79.95,79.98,11358.0,68.9735,69.008,68.9735,68.9993,11358.0
2019-11-20 15:15:00,79.98,79.99,79.89,79.89,14493.0,68.9993,69.008,68.9217,68.9217,14493.0
2019-11-20 15:20:00,79.88,79.9,79.82,79.87,11774.0,68.9131,68.9303,68.8613,68.9044,11774.0
2019-11-20 15:25:00,79.86,79.9,79.84,79.84,16753.0,68.8958,68.9303,68.8786,68.8786,16753.0
2019-11-20 15:30:00,79.83,79.85,79.8,79.8,13582.0,68.8699,68.8872,68.8441,68.8441,13582.0
2019-11-20 15:35:00,79.81,79.81,79.75,79.78,27231.0,68.8527,68.8527,68.8009,68.8268,27231.0
2019-11-20 15:40:00,79.78,79.88,79.77,79.88,22987.0,68.8268,68.9131,68.8182,68.9131,22987.0
2019-11-20 15:45:00,79.88,79.9,79.85,79.89,25297.0,68.9131,68.9303,68.8872,68.9217,25297.0
2019-11-20 15:50:00,79.9,79.93,79.85,79.92,42110.0,68.9303,68.9562,68.8872,68.9476,42110.0
2019-11-20 15:55:00,79.95,80.01,79.79,79.81,179480.0,68.9735,69.0252,68.8354,68.8527,179480.0
2019-11-21 09:30:00,79.45,79.73,79.39,79.65,36496.0,68.5421,68.7837,68.4903,68.7147,36496.0
2019-11-21 09:35:00,79.65,79.81,79.62,79.69,18250.0,68.7147,68.8527,68.6888,68.7492,18250.0
2019-11-21 09:40:00,79.69,79.77,79.57,79.64,7445.0,68.7492,68.8182,68.6456,68.706,7445.0
2019-11-21 09:45:00,79.65,79.68,79.47,79.5,11592.0,68.7147,68.7405,68.5594,68.5852,11592.0
2019-11-21 09:50:00,79.5,79.62,79.46,79.53,12313.0,68.5852,68.6888,68.5507,68.6111,12313.0
2019-11-21 09:55:00,79.53,79.56,79.5,79.55,14049.0,68.6111,68.637,68.5852,68.6284,14049.0
2019-11-21 10:00:00,79.54,79.57,79.47,79.51,15215.0,68.6198,68.6456,68.5594,68.5939,15215.0
2019-11-21 10:05:00,79.51,79.57,79.5,79.55,10922.0,68.5939,68.6456,68.5852,68.6284,10922.0
2019-11-21 10:10:00,79.56,79.56,79.32,79.35,14546.0,68.637,68.637,68.43,68.4558,14546.0
2019-11-21 10:15:00,79.34,79.42,79.29,79.32,275245.0,68.4472,68.5162,68.4041,68.43,275245.0
2019-11-21 10:20:00,79.31,79.33,79.18,79.2,21702.0,68.4213,68.4386,68.3092,68.3264,21702.0
2019-11-21 10:25:00,79.2,79.28,79.16,79.16,18043.0,68.3264,68.3955,68.2919,68.2919,18043.0
2019-11-21 10:30:00,79.15,79.29,79.0,79.29,30792.0,68.2833,68.4041,68.1539,68.4041,30792.0
2019-11-21 10:35:00,79.29,79.3,79.17,79.29,13995.0,68.4041,68.4127,68.3006,68.4041,13995.0
2019-11-21 10:40:00,79.28,79.28,79.12,79.12,12044.0,68.3955,68.3955,68.2574,68.2574,12044.0
2019-11-21 10:45:00,79.12,79.28,79.11,79.27,14039.0,68.2574,68.3955,68.2488,68.3868,14039.0
2019-11-21 10:50:00,79.26,79.27,79.19,79.26,14302.0,68.3782,68.3868,68.3178,68.3782,14302.0
2019-11-21 10:55:00,79.24,79.35,79.21,79.31,14154.0,68.3609,68.4558,68.3351,68.4213,14154.0
2019-11-21 11:00:00,79.31,79.41,79.29,79.35,18211.0,68.4213,68.5076,68.4041,68.4558,18211.0
2019-11-21 11:05:00,79.36,79.4,79.32,79.32,11553.0,68.4645,68.499,68.43,68.43,11553.0
2019-11-21 11:10:00,79.32,79.44,79.31,79.42,15970.0,68.43,68.5335,68.4213,68.5162,15970.0
2019-11-21 11:15:00,79.42,79.52,79.38,79.51,38765.0,68.5162,68.6025,68.4817,68.5939,38765.0
2019-11-21 11:20:00,79.52,79.52,79.47,79.5,12867.0,68.6025,68.6025,68.5594,68.5852,12867.0
2019-11-21 11:25:00,79.51,79.54,79.46,79.47,14311.0,68.5939,68.6198,68.5507,68.5594,14311.0
2019-11-21 11:30:00,79.47,79.5,79.42,79.43,12744.0,68.5594,68.5852,68.5162,68.5249,12744.0
2019-11-21 11:35:00,79.4,79.43,79.37,79.42,10557.0,68.499,68.5249,68.4731,68.5162,10557.0
2019-11-21 11:40:00,79.42,79.46,79.4,79.46,10683.0,68.5162,68.5507,68.499,68.5507,10683.0
2019-11-21 11:45:00,79.45,79.5,79.44,79.47,8587.0,68.5421,68.5852,68.5335,68.5594,8587.0
2019-11-21 11:50:00,79.48,79.48,79.37,79.41,8110.0,68.568,68.568,68.4731,68.5076,8110.0
2019-11-21 11:55:00,79.41,79.48,79.41,79.44,11876.0,68.5076,68.568,68.5076,68.5335,11876.0
2019-11-21 12:00:00,79.41,79.43,79.34,79.34,12625.0,68.5076,68.5249,68.4472,68.4472,12625.0
2019-11-21 12:05:00,79.34,79.38,79.33,79.38,17969.0,68.4472,68.4817,68.4386,68.4817,17969.0
2019-11-21 12:10:00,79.38,79.47,79.38,79.44,15551.0,68.4817,68.5594,68.4817,68.5335,15551.0
2019-11-21 12:15:00,79.44,79.44,79.36,79.39,6650.0,68.5335,68.5335,68.4645,68.4903,6650.0
2019-11-21 12:20:00,79.37,79.39,79.31,79.35,9671.0,68.4731,68.4903,68.4213,68.4558,9671.0
2019-11-21 12:25:00,79.35,79.38,79.33,79.36,6605.0,68.4558,68.4817,68.4386,68.4645,6605.0
2019-11-21 12:30:00,79.36,79.42,79.35,79.37,13031.0,68.4645,68.5162,68.4558,68.4731,13031.0
2019-11-21 12:35:00,79.38,79.4,79.34,79.36,7027.0,68.4817,68.499,68.4472,68.4645,7027.0
2019-11-21 12:40:00,79.36,79.4,79.34,79.34,4943.0,68.4645,68.499,68.4472,68.4472,4943.0
2019-11-21 12:45:00,79.33,79.34,79.27,79.27,8769.0,68.4386,68.4472,68.3868,68.3868,8769.0
2019-11-21 12:50:00,79.27,79.32,79.26,79.32,6746.0,68.3868,68.43,68.3782,68.43,6746.0
2019-11-21 12:55:00,79.31,79.32,79.27,79.28,11298.0,68.4213,68.43,68.3868,68.3955,11298.0
2019-11-21 13:00:00,79.27,79.3,79.25,79.25,10042.0,68.3868,68.4127,68.3696,68.3696,10042.0
2019-11-21 13:05:00,79.26,79.3,79.26,79.28,9328.0,68.3782,68.4127,68.3782,68.3955,9328.0
2019-11-21 13:10:00,79.28,79.3,79.26,79.26,12698.0,68.3955,68.4127,68.3782,68.3782,12698.0
2019-11-21 13:15:00,79.27,79.3,79.25,79.26,11391.0,68.3868,68.4127,68.3696,68.3782,11391.0
2019-11-21 13:20:00,79.26,79.28,79.23,79.25,7303.0,68.3782,68.3955,68.3523,68.3696,7303.0
2019-11-21 13:25:00,79.25,79.28,79.24,79.28,9511.0,68.3696,68.3955,68.3609,68.3955,9511.0
2019-11-21 13:30:00,79.28,79.32,79.28,79.3,9007.0,68.3955,68.43,68.3955,68.4127,9007.0
2019-11-21 13:35:00,79.27,79.28,79.23,79.25,13877.0,68.3868,68.3955,68.3523,68.3696,13877.0
2019-11-21 13:40:00,79.25,79.29,79.24,79.26,10900.0,68.3696,68.4041,68.3609,68.3782,10900.0
2019-11-21 13:45:00,79.26,79.29,79.25,79.28,6852.0,68.3782,68.4041,68.3696,68.3955,6852.0
2019-11-21 13:50:00,79.27,79.32,79.27,79.32,11148.0,68.3868,68.43,68.3868,68.43,11148.0
2019-11-21 13:55:00,79.31,79.32,79.14,79.14,19261.0,68.4213,68.43,68.2747,68.2747,19261.0
2019-11-21 14:00:00,79.15,79.19,79.12,79.15,26643.0,68.2833,68.3178,68.2574,68.2833,26643.0
2019-11-21 14:05:00,79.15,79.23,79.13,79.23,21736.0,68.2833,68.3523,68.266,68.3523,21736.0
2019-11-21 14:10:00,79.23,79.23,79.2,79.22,10102.0,68.3523,68.3523,68.3264,68.3437,10102.0
2019-11-21 14:15:00,79.21,79.24,79.21,79.23,11187.0,68.3351,68.3609,68.3351,68.3523,11187.0
2019-11-21 14:20:00,79.23,79.25,79.17,79.2,11794.0,68.3523,68.3696,68.3006,68.3264,11794.0
2019-11-21 14:25:00,79.19,79.2,79.16,79.2,13179.0,68.3178,68.3264,68.2919,68.3264,13179.0
2019-11-21 14:30:00,79.2,79.2,79.15,79.19,21744.0,68.3264,68.3264,68.2833,68.3178,21744.0
2019-11-21 14:35:00,79.2,79.25,79.18,79.25,33973.0,68.3264,68.3696,68.3092,68.3696,33973.0
2019-11-21 14:40:00,79.25,79.31,79.24,79.28,16681.0,68.3696,68.4213,68.3609,68.3955,16681.0
2019-11-21 14:45:00,79.29,79.31,79.28,79.31,15244.0,68.4041,68.4213,68.3955,68.4213,15244.0
2019-11-21 14:50:00,79.31,79.31,79.26,79.28,15449.0,68.4213,68.4213,68.3782,68.3955,15449.0
2019-11-21 14:55:00,79.28,79.33,79.27,79.3,16556.0,68.3955,68.4386,68.3868,68.4127,16556.0
2019-11-21 15:00:00,79.3,79.34,79.28,79.28,16065.0,68.4127,68.4472,68.3955,68.3955,16065.0
2019-11-21 15:05:00,79.28,79.32,79.26,79.28,19945.0,68.3955,68.43,68.3782,68.3955,19945.0
2019-11-21 15:10:00,79.29,79.31,79.27,79.31,14194.0,68.4041,68.4213,68.3868,68.4213,14194.0
2019-11-21 15:15:00,79.31,79.32,79.29,79.31,18201.0,68.4213,68.43,68.4041,68.4213,18201.0
2019-11-21 15:20:00,79.32,79.36,79.3,79.34,27636.0,68.43,68.4645,68.4127,68.4472,27636.0
2019-11-21 15:25:00,79.34,79.36,79.25,79.25,20731.0,68.4472,68.4645,68.3696,68.3696,20731.0
2019-11-21 15:30:00,79.25,79.29,79.22,79.28,25113.0,68.3696,68.4041,68.3437,68.3955,25113.0
2019-11-21 15:35:00,79.29,79.29,79.22,79.27,28607.0,68.4041,68.4041,68.3437,68.3868,28607.0
2019-11-21 15:40:00,79.27,79.27,79.2,79.22,21085.0,68.3868,68.3868,68.3264,68.3437,21085.0
2019-11-21 15:45:00,79.22,79.22,79.16,79.18,28197.0,68.3437,68.3437,68.2919,68.3092,28197.0
2019-11-21 15:50:00,79.18,79.19,79.06,79.12,65538.0,68.3092,68.3178,68.2057,68.2574,65538.0
2019-11-21 15:55:00,79.12,79.26,79.12,79.22,120322.0,68.2574,68.3782,68.2574,68.3437,120322.0
2019-11-22 09:30:00,79.31,79.36,79.18,79.25,25191.0,68.4213,68.4645,68.3092,68.3696,25191.0
2019-11-22 09:35:00,79.32,79.38,79.13,79.28,10316.0,68.43,68.4817,68.266,68.3955,10316.0
2019-11-22 09:40:00,79.26,79.28,79.19,79.19,9446.0,68.3782,68.3955,68.3178,68.3178,9446.0
2019-11-22 09:45:00,79.17,79.26,79.11,79.25,3519.0,68.3006,68.3782,68.2488,68.3696,3519.0
2019-11-22 09:50:00,79.26,79.27,79.12,79.21,9202.0,68.3782,68.3868,68.2574,68.3351,9202.0
2019-11-22 09:55:00,79.19,79.26,79.12,79.12,9287.0,68.3178,68.3782,68.2574,68.2574,9287.0
2019-11-22 10:00:00,79.12,79.22,79.04,79.16,5638.0,68.2574,68.3437,68.1884,68.2919,5638.0
2019-11-22 10:05:00,79.14,79.18,79.03,79.14,14598.0,68.2747,68.3092,68.1798,68.2747,14598.0
2019-11-22 10:10:00,79.14,79.22,79.07,79.11,6552.0,68.2747,68.3437,68.2143,68.2488,6552.0
2019-11-22 10:15:00,79.1,79.12,79.06,79.06,3974.0,68.2402,68.2574,68.2057,68.2057,3974.0
2019-11-22 10:20:00,79.05,79.05,78.92,78.92,8788.0,68.197,68.197,68.0849,68.0849,8788.0
2019-11-22 10:25:00,78.93,78.93,78.78,78.79,23217.0,68.0935,68.0935,67.9641,67.9727,23217.0
2019-11-22 10:30:00,78.78,78.79,78.64,78.67,13751.0,67.9641,67.9727,67.8433,67.8692,13751.0
2019-11-22 10:35:00,78.69,78.76,78.66,78.7,8560.0,67.8865,67.9468,67.8606,67.8951,8560.0
2019-11-22 10:40:00,78.72,78.79,78.68,78.75,11857.0,67.9123,67.9727,67.8778,67.9382,11857.0
2019-11-22 10:45:00,78.75,78.83,78.75,78.78,8558.0,67.9382,68.0072,67.9382,67.9641,8558.0
2019-11-22 10:50:00,78.77,78.83,78.77,78.77,10611.0,67.9555,68.0072,67.9555,67.9555,10611.0
2019-11-22 10:55:00,78.79,78.88,78.78,78.87,13156.0,67.9727,68.0504,67.9641,68.0417,13156.0
2019-11-22 11:00:00,78.87,78.87,78.7,78.72,14720.0,68.0417,68.0417,67.8951,67.9123,14720.0
2019-11-22 11:05:00,78.74,78.74,78.66,78.66,6464.0,67.9296,67.9296,67.8606,67.8606,6464.0
2019-11-22 11:10:00,78.67,78.71,78.63,78.68,8523.0,67.8692,67.9037,67.8347,67.8778,8523.0
2019-11-22 11:15:00,78.68,78.77,78.68,78.73,6283.0,67.8778,67.9555,67.8778,67.921,6283.0
2019-11-22 11:20:00,78.73,78.76,78.67,78.7,8805.0,67.921,67.9468,67.8692,67.8951,8805.0
2019-11-22 11:25:00,78.71,78.74,78.7,78.72,5137.0,67.9037,67.9296,67.8951,67.9123,5137.0
2019-11-22 11:30:00,78.72,78.77,78.69,78.73,9217.0,67.9123,67.9555,67.8865,67.921,9217.0
2019-11-22 11:35:00,78.74,78.77,78.71,78.77,4958.0,67.9296,67.9555,67.9037,67.9555,4958.0
2019-11-22 11:40:00,78.76,78.76,78.72,78.73,6140.0,67.9468,67.9468,67.9123,67.921,6140.0
2019-11-22 11:45:00,78.71,78.73,78.68,78.73,6012.0,67.9037,67.921,67.8778,67.921,6012.0
2019-11-22 11:50:00,78.74,78.79,78.73,78.76,4857.0,67.9296,67.9727,67.921,67.9468,4857.0
2019-11-22 11:55:00,78.77,78.91,78.76,78.88,5000.0,67.9555,68.0763,67.9468,68.0504,5000.0
2019-11-22 12:00:00,78.88,78.88,78.82,78.82,7315.0,68.0504,68.0504,67.9986,67.9986,7315.0
2019-11-22 12:05:00,78.85,78.91,78.84,78.87,7362.0,68.0245,68.0763,68.0159,68.0417,7362.0
2019-11-22 12:10:00,78.87,78.9,78.84,78.84,4464.0,68.0417,68.0676,68.0159,68.0159,4464.0
2019-11-22 12:15:00,78.83,78.83,78.73,78.8,7884.0,68.0072,68.0072,67.921,67.9814,7884.0
2019-11-22 12:20:00,78.81,78.84,78.79,78.82,5606.0,67.99,68.0159,67.9727,67.9986,5606.0
2019-11-22 12:25:00,78.82,78.89,78.81,78.87,4388.0,67.9986,68.059,67.99,68.0417,4388.0
2019-11-22 12:30:00,78.88,78.89,78.86,78.89,2726.0,68.0504,68.059,68.0331,68.059,2726.0
2019-11-22 12:35:00,78.89,78.89,78.83,78.88,5153.0,68.059,68.059,68.0072,68.0504,5153.0
2019-11-22 12:40:00,78.87,78.87,78.81,78.84,6403.0,68.0417,68.0417,67.99,68.0159,6403.0
2019-11-22 12:45:00,78.84,78.86,78.81,78.85,4245.0,68.0159,68.0331,67.99,68.0245,4245.0
2019-11-22 12:50:00,78.85,78.9,78.84,78.9,4606.0,68.0245,68.0676,68.0159,68.0676,4606.0
2019-11-22 12:55:00,78.88,78.9,78.86,78.9,3791.0,68.0504,68.0676,68.0331,68.0676,3791.0
2019-11-22 13:00:00,78.9,78.93,78.87,78.88,3468.0,68.0676,68.0935,68.0417,68.0504,3468.0
2019-11-22 13:05:00,78.86,78.92,78.86,78.89,4688.0,68.0331,68.0849,68.0331,68.059,4688.0
2019-11-22 13:10:00,78.89,78.9,78.83,78.86,7570.0,68.059,68.0676,68.0072,68.0331,7570.0
2019-11-22 13:15:00,78.86,78.86,78.84,78.86,2785.0,68.0331,68.0331,68.0159,68.0331,2785.0
2019-11-22 13:20:00,78.85,78.87,78.84,78.84,5207.0,68.0245,68.0417,68.0159,68.0159,5207.0
2019-11-22 13:25:00,78.86,78.9,78.85,78.88,4940.0,68.0331,68.0676,68.0245,68.0504,4940.0
2019-11-22 13:30:00,78.88,78.9,78.85,78.9,5410.0,68.0504,68.0676,68.0245,68.0676,5410.0
2019-11-22 13:35:00,78.89,78.94,78.89,78.93,5462.0,68.059,68.1021,68.059,68.0935,5462.0
2019-11-22 13:40:00,78.94,78.95,78.88,78.88,10144.0,68.1021,68.1108,68.0504,68.0504,10144.0
2019-11-22 13:45:00,78.89,78.9,78.85,78.85,4619.0,68.059,68.0676,68.0245,68.0245,4619.0
2019-11-22 13:50:00,78.86,78.88,78.84,78.86,6227.0,68.0331,68.0504,68.0159,68.0331,6227.0
2019-11-22 13:55:00,78.85,78.92,78.85,78.92,3618.0,68.0245,68.0849,68.0245,68.0849,3618.0
2019-11-22 14:00:00,78.91,78.92,78.89,78.92,2549.0,68.0763,68.0849,68.059,68.0849,2549.0
2019-11-22 14:05:00,78.92,78.96,78.91,78.95,4140.0,68.0849,68.1194,68.0763,68.1108,4140.0
2019-11-22 14:10:00,78.95,78.96,78.94,78.96,4887.0,68.1108,68.1194,68.1021,68.1194,4887.0
2019-11-22 14:15:00,78.96,78.96,78.93,78.94,2592.0,68.1194,68.1194,68.0935,68.1021,2592.0
2019-11-22 14:20:00,78.93,79.06,78.93,79.06,7599.0,68.0935,68.2057,68.0935,68.2057,7599.0
2019-11-22 14:25:00,79.06,79.08,79.05,79.07,4103.0,68.2057,68.2229,68.197,68.2143,4103.0
2019-11-22 14:30:00,79.06,79.1,79.04,79.08,6792.0,68.2057,68.2402,68.1884,68.2229,6792.0
2019-11-22 14:35:00,79.07,79.07,79.03,79.05,7788.0,68.2143,68.2143,68.1798,68.197,7788.0
2019-11-22 14:40:00,79.05,79.07,79.02,79.06,4927.0,68.197,68.2143,68.1711,68.2057,4927.0
2019-11-22 14:45:00,79.06,79.08,79.03,79.04,6667.0,68.2057,68.2229,68.1798,68.1884,6667.0
2019-11-22 14:50:00,79.03,79.04,78.99,79.01,8103.0,68.1798,68.1884,68.1453,68.1625,8103.0
2019-11-22 14:55:00,79.01,79.04,79.0,79.02,5959.0,68.1625,68.1884,68.1539,68.1711,5959.0
2019-11-22 15:00:00,79.02,79.06,79.01,79.05,6112.0,68.1711,68.2057,68.1625,68.197,6112.0
2019-11-22 15:05:00,79.05,79.07,79.04,79.07,4241.0,68.197,68.2143,68.1884,68.2143,4241.0
2019-11-22 15:10:00,79.06,79.09,79.06,79.08,5364.0,68.2057,68.2315,68.2057,68.2229,5364.0
2019-11-22 15:15:00,79.08,79.12,79.07,79.12,7848.0,68.2229,68.2574,68.2143,68.2574,7848.0
2019-11-22 15:20:00,79.12,79.12,79.09,79.11,8592.0,68.2574,68.2574,68.2315,68.2488,8592.0
2019-11-22 15:25:00,79.12,79.15,79.11,79.14,8355.0,68.2574,68.2833,68.2488,68.2747,8355.0
2019-11-22 15:30:00,79.14,79.15,79.09,79.09,11944.0,68.2747,68.2833,68.2315,68.2315,11944.0
2019-11-22 15:35:00,79.09,79.11,79.04,79.06,13211.0,68.2315,68.2488,68.1884,68.2057,13211.0
2019-11-22 15:40:00,79.06,79.08,79.04,79.06,9856.0,68.2057,68.2229,68.1884,68.2057,9856.0
2019-11-22 15:45:00,79.06,79.07,79.03,79.05,9369.0,68.2057,68.2143,68.1798,68.197,9369.0
2019-11-22 15:50:00,79.04,79.08,79.02,79.07,26109.0,68.1884,68.2229,68.1711,68.2143,26109.0
2019-11-22 15:55:00,79.06,79.12,79.04,79.05,40608.0,68.2057,68.2574,68.1884,68.197,40608.0
2019-11-25 09:30:00,78.73,79.1,78.65,79.1,78596.0,67.921,68.2402,67.8519,68.2402,78596.0
2019-11-25 09:35:00,79.1,79.14,79.1,79.12,3533.0,68.2402,68.2747,68.2402,68.2574,3533.0
2019-11-25 09:40:00,79.11,79.2,79.08,79.17,4450.0,68.2488,68.3264,68.2229,68.3006,4450.0
2019-11-25 09:45:00,79.2,79.3,79.19,79.27,5306.0,68.3264,68.4127,68.3178,68.3868,5306.0
2019-11-25 09:50:00,79.27,79.36,79.21,79.35,7410.0,68.3868,68.4645,68.3351,68.4558,7410.0
2019-11-25 09:55:00,79.32,79.39,79.32,79.36,9295.0,68.43,68.4903,68.43,68.4645,9295.0
2019-11-25 10:00:00,79.36,79.43,79.32,79.43,11168.0,68.4645,68.5249,68.43,68.5249,11168.0
2019-11-25 10:05:00,79.44,79.44,79.32,79.36,12193.0,68.5335,68.5335,68.43,68.4645,12193.0
2019-11-25 10:10:00,79.35,79.38,79.33,79.34,14916.0,68.4558,68.4817,68.4386,68.4472,14916.0
2019-11-25 10:15:00,79.34,79.36,79.31,79.31,9736.0,68.4472,68.4645,68.4213,68.4213,9736.0
2019-11-25 10:20:00,79.3,79.31,79.23,79.28,15933.0,68.4127,68.4213,68.3523,68.3955,15933.0
2019-11-25 10:25:00,79.28,79.33,79.24,79.24,10635.0,68.3955,68.4386,68.3609,68.3609,10635.0
2019-11-25 10:30:00,79.24,79.3,79.23,79.27,14907.0,68.3609,68.4127,68.3523,68.3868,14907.0
2019-11-25 10:35:00,79.27,79.32,79.19,79.3,28605.0,68.3868,68.43,68.3178,68.4127,28605.0
2019-11-25 10:40:00,79.31,79.34,79.29,79.3,12218.0,68.4213,68.4472,68.4041,68.4127,12218.0
2019-11-25 10:45:00,79.3,79.33,79.28,79.31,10354.0,68.4127,68.4386,68.3955,68.4213,10354.0
2019-11-25 10:50:00,79.32,79.33,79.29,79.3,9268.0,68.43,68.4386,68.4041,68.4127,9268.0
2019-11-25 10:55:00,79.31,79.33,79.26,79.26,9084.0,68.4213,68.4386,68.3782,68.3782,9084.0
2019-11-25 11:00:00,79.26,79.29,79.23,79.28,8184.0,68.3782,68.4041,68.3523,68.3955,8184.0
2019-11-25 11:05:00,79.29,79.46,79.29,79.45,12471.0,68.4041,68.5507,68.4041,68.5421,12471.0
2019-11-25 11:10:00,79.44,79.52,79.44,79.5,13840.0,68.5335,68.6025,68.5335,68.5852,13840.0
2019-11-25 11:15:00,79.51,79.55,79.46,79.53,9833.0,68.5939,68.6284,68.5507,68.6111,9833.0
2019-11-25 11:20:00,79.54,79.62,79.53,79.53,12766.0,68.6198,68.6888,68.6111,68.6111,12766.0
2019-11-25 11:25:00,79.53,79.66,79.53,79.66,18408.0,68.6111,68.7233,68.6111,68.7233,18408.0
2019-11-25 11:30:00,79.65,79.66,79.57,79.63,10776.0,68.7147,68.7233,68.6456,68.6974,10776.0
2019-11-25 11:35:00,79.64,79.65,79.59,79.62,5780.0,68.706,68.7147,68.6629,68.6888,5780.0
2019-11-25 11:40:00,79.63,79.65,79.57,79.64,11573.0,68.6974,68.7147,68.6456,68.706,11573.0
2019-11-25 11:45:00,79.64,79.65,79.57,79.59,11742.0,68.706,68.7147,68.6456,68.6629,11742.0
2019-11-25 11:50:00,79.59,79.6,79.53,79.54,7048.0,68.6629,68.6715,68.6111,68.6198,7048.0
2019-11-25 11:55:00,79.54,79.57,79.52,79.55,5624.0,68.6198,68.6456,68.6025,68.6284,5624.0
2019-11-25 12:00:00,79.56,79.64,79.55,79.62,11700.0,68.637,68.706,68.6284,68.6888,11700.0
2019-11-25 12:05:00,79.62,79.64,79.62,79.64,7512.0,68.6888,68.706,68.6888,68.706,7512.0
2019-11-25 12:10:00,79.63,79.68,79.61,79.64,11222.0,68.6974,68.7405,68.6801,68.706,11222.0
2019-11-25 12:15:00,79.66,79.67,79.63,79.65,6263.0,68.7233,68.7319,68.6974,68.7147,6263.0
2019-11-25 12:20:00,79.65,79.7,79.65,79.7,6458.0,68.7147,68.7578,68.7147,68.7578,6458.0
2019-11-25 12:25:00,79.7,79.72,79.65,79.66,6612.0,68.7578,68.775,68.7147,68.7233,6612.0
2019-11-25 12:30:00,79.67,79.72,79.67,79.68,13249.0,68.7319,68.775,68.7319,68.7405,13249.0
2019-11-25 12:35:00,79.68,79.7,79.66,79.7,5695.0,68.7405,68.7578,68.7233,68.7578,5695.0
2019-11-25 12:40:00,79.69,79.72,79.68,79.68,7255.0,68.7492,68.775,68.7405,68.7405,7255.0
2019-11-25 12:45:00,79.69,79.73,79.68,79.69,6252.0,68.7492,68.7837,68.7405,68.7492,6252.0
2019-11-25 12:50:00,79.69,79.71,79.66,79.67,5267.0,68.7492,68.7664,68.7233,68.7319,5267.0
2019-11-25 12:55:00,79.67,79.69,79.65,79.69,3803.0,68.7319,68.7492,68.7147,68.7492,3803.0
2019-11-25 13:00:00,79.69,79.77,79.69,79.75,12907.0,68.7492,68.8182,68.7492,68.8009,12907.0
2019-11-25 13:05:00,79.75,79.87,79.75,79.87,9987.0,68.8009,68.9044,68.8009,68.9044,9987.0
2019-11-25 13:10:00,79.85,79.85,79.79,79.81,5719.0,68.8872,68.8872,68.8354,68.8527,5719.0
2019-11-25 13:15:00,79.81,79.81,79.76,79.76,5266.0,68.8527,68.8527,68.8096,68.8096,5266.0
2019-11-25 13:20:00,79.76,79.9,79.76,79.9,8991.0,68.8096,68.9303,68.8096,68.9303,8991.0
2019-11-25 13:25:00,79.9,79.91,79.81,79.82,5987.0,68.9303,68.939,68.8527,68.8613,5987.0
2019-11-25 13:30:00,79.82,79.83,79.8,79.8,3322.0,68.8613,68.8699,68.8441,68.8441,3322.0
2019-11-25 13:35:00,79.79,79.83,79.75,79.75,8101.0,68.8354,68.8699,68.8009,68.8009,8101.0
2019-11-25 13:40:00,79.76,79.78,79.76,79.77,4028.0,68.8096,68.8268,68.8096,68.8182,4028.0
2019-11-25 13:45:00,79.76,79.77,79.75,79.75,5401.0,68.8096,68.8182,68.8009,68.8009,5401.0
2019-11-25 13:50:00,79.74,79.74,79.68,79.68,7194.0,68.7923,68.7923,68.7405,68.7405,7194.0
2019-11-25 13:55:00,79.67,79.72,79.65,79.68,6537.0,68.7319,68.775,68.7147,68.7405,6537.0
2019-11-25 14:00:00,79.68,79.73,79.67,79.73,5507.0,68.7405,68.7837,68.7319,68.7837,5507.0
2019-11-25 14:05:00,79.73,79.76,79.71,79.71,11313.0,68.7837,68.8096,68.7664,68.7664,11313.0
2019-11-25 14:10:00,79.69,79.69,79.65,79.67,5546.0,68.7492,68.7492,68.7147,68.7319,5546.0
2019-11-25 14:15:00,79.67,79.72,79.67,79.71,6391.0,68.7319,68.775,68.7319,68.7664,6391.0
2019-11-25 14:20:00,79.71,79.73,79.7,79.72,8317.0,68.7664,68.7837,68.7578,68.775,8317.0
2019-11-25 14:25:00,79.71,79.71,79.65,79.65,6326.0,68.7664,68.7664,68.7147,68.7147,6326.0
2019-11-25 14:30:00,79.65,79.69,79.65,79.67,6162.0,68.7147,68.7492,68.7147,68.7319,6162.0
2019-11-25 14:35:00,79.67,79.73,79.63,79.72,7499.0,68.7319,68.7837,68.6974,68.775,7499.0
2019-11-25 14:40:00,79.71,79.74,79.69,79.7,11082.0,68.7664,68.7923,68.7492,68.7578,11082.0
2019-11-25 14:45:00,79.7,79.72,79.68,79.69,9134.0,68.7578,68.775,68.7405,68.7492,9134.0
2019-11-25 14:50:00,79.68,79.77,79.65,79.75,14854.0,68.7405,68.8182,68.7147,68.8009,14854.0
2019-11-25 14:55:00,79.75,79.77,79.7,79.73,16806.0,68.8009,68.8182,68.7578,68.7837,16806.0
2019-11-25 15:00:00,79.73,79.78,79.73,79.77,20303.0,68.7837,68.8268,68.7837,68.8182,20303.0
2019-11-25 15:05:00,79.78,79.82,79.77,79.81,8387.0,68.8268,68.8613,68.8182,68.8527,8387.0
2019-11-25 15:10:00,79.81,79.81,79.77,79.78,15964.0,68.8527,68.8527,68.8182,68.8268,15964.0
2019-11-25 15:15:00,79.79,79.83,79.77,79.8,22670.0,68.8354,68.8699,68.8182,68.8441,22670.0
2019-11-25 15:20:00,79.81,79.83,79.79,79.82,16285.0,68.8527,68.8699,68.8354,68.8613,16285.0
2019-11-25 15:25:00,79.81,79.85,79.8,79.84,16405.0,68.8527,68.8872,68.8441,68.8786,16405.0
2019-11-25 15:30:00,79.85,79.93,79.85,79.89,19489.0,68.8872,68.9562,68.8872,68.9217,19489.0
2019-11-25 15:35:00,79.88,79.9,79.86,79.87,31310.0,68.9131,68.9303,68.8958,68.9044,31310.0
2019-11-25 15:40:00,79.87,79.87,79.79,79.79,17793.0,68.9044,68.9044,68.8354,68.8354,17793.0
2019-11-25 15:45:00,79.77,79.86,79.77,79.83,25530.0,68.8182,68.8958,68.8182,68.8699,25530.0
2019-11-25 15:50:00,79.84,79.94,79.81,79.92,63354.0,68.8786,68.9648,68.8527,68.9476,63354.0
2019-11-25 15:55:00,79.92,79.94,79.79,79.83,135855.0,68.9476,68.9648,68.8354,68.8699,135855.0
2019-11-26 09:30:00,80.12,80.24,79.75,79.88,35032.0,69.1201,69.2237,68.8009,68.9131,35032.0
2019-11-26 09:35:00,79.92,80.1,79.9,80.09,12580.0,68.9476,69.1029,68.9303,69.0942,12580.0
2019-11-26 09:40:00,80.14,80.14,79.97,80.1,4204.0,69.1374,69.1374,68.9907,69.1029,4204.0
2019-11-26 09:45:00,80.08,80.35,80.08,80.3,8075.0,69.0856,69.3185,69.0856,69.2754,8075.0
2019-11-26 09:50:00,80.29,80.41,80.25,80.38,22860.0,69.2668,69.3703,69.2323,69.3444,22860.0
2019-11-26 09:55:00,80.37,80.47,80.33,80.42,15508.0,69.3358,69.4221,69.3013,69.3789,15508.0
2019-11-26 10:00:00,80.43,80.54,80.27,80.29,25589.0,69.3876,69.4825,69.2495,69.2668,25589.0
2019-11-26 10:05:00,80.29,80.35,80.26,80.35,6173.0,69.2668,69.3185,69.2409,69.3185,6173.0
2019-11-26 10:10:00,80.37,80.41,80.3,80.33,12583.0,69.3358,69.3703,69.2754,69.3013,12583.0
2019-11-26 10:15:00,80.36,80.41,80.24,80.25,29701.0,69.3272,69.3703,69.2237,69.2323,29701.0
2019-11-26 10:20:00,80.25,80.27,80.17,80.17,9606.0,69.2323,69.2495,69.1633,69.1633,9606.0
2019-11-26 10:25:00,80.14,80.31,80.14,80.26,8369.0,69.1374,69.284,69.1374,69.2409,8369.0
2019-11-26 10:30:00,80.23,80.31,80.2,80.26,26788.0,69.215,69.284,69.1891,69.2409,26788.0
2019-11-26 10:35:00,80.28,80.34,80.28,80.34,8490.0,69.2582,69.3099,69.2582,69.3099,8490.0
2019-11-26 10:40:00,80.34,80.36,80.28,80.29,18558.0,69.3099,69.3272,69.2582,69.2668,18558.0
2019-11-26 10:45:00,80.28,80.3,80.26,80.27,10432.0,69.2582,69.2754,69.2409,69.2495,10432.0
2019-11-26 10:50:00,80.26,80.27,80.12,80.13,52325.0,69.2409,69.2495,69.1201,69.1288,52325.0
2019-11-26 10:55:00,80.12,80.16,80.06,80.06,10623.0,69.1201,69.1546,69.0684,69.0684,10623.0
2019-11-26 11:00:00,80.05,80.14,80.04,80.14,18518.0,69.0597,69.1374,69.0511,69.1374,18518.0
2019-11-26 11:05:00,80.14,80.28,80.12,80.23,26191.0,69.1374,69.2582,69.1201,69.215,26191.0
2019-11-26 11:10:00,80.23,80.24,80.12,80.14,16340.0,69.215,69.2237,69.1201,69.1374,16340.0
2019-11-26 11:15:00,80.13,80.16,80.08,80.11,11294.0,69.1288,69.1546,69.0856,69.1115,11294.0
2019-11-26 11:20:00,80.11,80.22,80.11,80.19,8312.0,69.1115,69.2064,69.1115,69.1805,8312.0
2019-11-26 11:25:00,80.19,80.27,80.16,80.16,11587.0,69.1805,69.2495,69.1546,69.1546,11587.0
2019-11-26 11:30:00,80.13,80.23,80.13,80.16,17715.0,69.1288,69.215,69.1288,69.1546,17715.0
2019-11-26 11:35:00,80.15,80.21,80.12,80.17,10624.0,69.146,69.1978,69.1201,69.1633,10624.0
2019-11-26 11:40:00,80.17,80.2,80.03,80.03,11170.0,69.1633,69.1891,69.0425,69.0425,11170.0
2019-11-26 11:45:00,80.03,80.08,80.03,80.06,11253.0,69.0425,69.0856,69.0425,69.0684,11253.0
2019-11-26 11:50:00,80.08,80.1,80.06,80.07,6384.0,69.0856,69.1029,69.0684,69.077,6384.0
2019-11-26 11:55:00,80.08,80.17,80.08,80.15,27926.0,69.0856,69.1633,69.0856,69.146,27926.0
2019-11-26 12:00:00,80.14,80.19,80.12,80.16,6631.0,69.1374,69.1805,69.1201,69.1546,6631.0
2019-11-26 12:05:00,80.15,80.25,80.12,80.25,6859.0,69.146,69.2323,69.1201,69.2323,6859.0
2019-11-26 12:10:00,80.23,80.29,80.23,80.28,4515.0,69.215,69.2668,69.215,69.2582,4515.0
2019-11-26 12:15:00,80.28,80.28,80.17,80.17,7675.0,69.2582,69.2582,69.1633,69.1633,7675.0
2019-11-26 12:20:00,80.18,80.23,80.17,80.2,9445.0,69.1719,69.215,69.1633,69.1891,9445.0
2019-11-26 12:25:00,80.2,80.27,80.2,80.25,12405.0,69.1891,69.2495,69.1891,69.2323,12405.0
2019-11-26 12:30:00,80.25,80.25,80.21,80.23,14476.0,69.2323,69.2323,69.1978,69.215,14476.0
2019-11-26 12:35:00,80.22,80.26,80.21,80.25,4867.0,69.2064,69.2409,69.1978,69.2323,4867.0
2019-11-26 12:40:00,80.24,80.27,80.22,80.26,7603.0,69.2237,69.2495,69.2064,69.2409,7603.0
2019-11-26 12:45:00,80.27,80.27,80.19,80.23,8059.0,69.2495,69.2495,69.1805,69.215,8059.0
2019-11-26 12:50:00,80.23,80.26,80.23,80.25,6975.0,69.215,69.2409,69.215,69.2323,6975.0
2019-11-26 12:55:00,80.25,80.27,80.25,80.26,7471.0,69.2323,69.2495,69.2323,69.2409,7471.0
2019-11-26 13:00:00,80.25,80.34,80.25,80.32,7540.0,69.2323,69.3099,69.2323,69.2927,7540.0
2019-11-26 13:05:00,80.32,80.37,80.3,80.37,6568.0,69.2927,69.3358,69.2754,69.3358,6568.0
2019-11-26 13:10:00,80.37,80.38,80.34,80.37,9556.0,69.3358,69.3444,69.3099,69.3358,9556.0
2019-11-26 13:15:00,80.37,80.41,80.36,80.39,7068.0,69.3358,69.3703,69.3272,69.3531,7068.0
2019-11-26 13:20:00,80.4,80.41,80.32,80.37,12039.0,69.3617,69.3703,69.2927,69.3358,12039.0
2019-11-26 13:25:00,80.37,80.4,80.35,80.36,9306.0,69.3358,69.3617,69.3185,69.3272,9306.0
2019-11-26 13:30:00,80.37,80.39,80.3,80.31,6878.0,69.3358,69.3531,69.2754,69.284,6878.0
2019-11-26 13:35:00,80.3,80.32,80.26,80.27,9195.0,69.2754,69.2927,69.2409,69.2495,9195.0
2019-11-26 13:40:00,80.27,80.29,80.22,80.28,25740.0,69.2495,69.2668,69.2064,69.2582,25740.0
2019-11-26 13:45:00,80.27,80.3,80.26,80.28,5825.0,69.2495,69.2754,69.2409,69.2582,5825.0
2019-11-26 13:50:00,80.28,80.35,80.27,80.35,5289.0,69.2582,69.3185,69.2495,69.3185,5289.0
2019-11-26 13:55:00,80.35,80.39,80.34,80.36,10806.0,69.3185,69.3531,69.3099,69.3272,10806.0
2019-11-26 14:00:00,80.35,80.37,80.32,80.33,9071.0,69.3185,69.3358,69.2927,69.3013,9071.0
2019-11-26 14:05:00,80.32,80.36,80.32,80.36,9650.0,69.2927,69.3272,69.2927,69.3272,9650.0
2019-11-26 14:10:00,80.35,80.36,80.31,80.34,9740.0,69.3185,69.3272,69.284,69.3099,9740.0
2019-11-26 14:15:00,80.33,80.36,80.31,80.34,12968.0,69.3013,69.3272,69.284,69.3099,12968.0
2019-11-26 14:20:00,80.33,80.33,80.23,80.26,8823.0,69.3013,69.3013,69.215,69.2409,8823.0
2019-11-26 14:25:00,80.27,80.27,80.25,80.27,6367.0,69.2495,69.2495,69.2323,69.2495,6367.0
2019-11-26 14:30:00,80.28,80.29,80.26,80.28,8887.0,69.2582,69.2668,69.2409,69.2582,8887.0
2019-11-26 14:35:00,80.27,80.28,80.22,80.27,24344.0,69.2495,69.2582,69.2064,69.2495,24344.0
2019-11-26 14:40:00,80.27,80.29,80.24,80.29,6700.0,69.2495,69.2668,69.2237,69.2668,6700.0
2019-11-26 14:45:00,80.29,80.34,80.27,80.34,18220.0,69.2668,69.3099,69.2495,69.3099,18220.0
2019-11-26 14:50:00,80.34,80.34,80.26,80.3,9702.0,69.3099,69.3099,69.2409,69.2754,9702.0
2019-11-26 14:55:00,80.3,80.33,80.29,80.3,8246.0,69.2754,69.3013,69.2668,69.2754,8246.0
2019-11-26 15:00:00,80.31,80.31,80.23,80.25,17488.0,69.284,69.284,69.215,69.2323,17488.0
2019-11-26 15:05:00,80.25,80.28,80.24,80.26,14668.0,69.2323,69.2582,69.2237,69.2409,14668.0
2019-11-26 15:10:00,80.27,80.27,80.23,80.26,10771.0,69.2495,69.2495,69.215,69.2409,10771.0
2019-11-26 15:15:00,80.26,80.27,80.24,80.25,33312.0,69.2409,69.2495,69.2237,69.2323,33312.0
2019-11-26 15:20:00,80.25,80.32,80.25,80.31,14531.0,69.2323,69.2927,69.2323,69.284,14531.0
2019-11-26 15:25:00,80.31,80.4,80.31,80.4,16512.0,69.284,69.3617,69.284,69.3617,16512.0
2019-11-26 15:30:00,80.41,80.42,80.39,80.42,16907.0,69.3703,69.3789,69.3531,69.3789,16907.0
2019-11-26 15:35:00,80.42,80.43,80.37,80.39,24561.0,69.3789,69.3876,69.3358,69.3531,24561.0
2019-11-26 15:40:00,80.38,80.52,80.36,80.51,29612.0,69.3444,69.4652,69.3272,69.4566,29612.0
2019-11-26 15:45:00,80.51,80.57,80.43,80.45,55963.0,69.4566,69.5083,69.3876,69.4048,55963.0
2019-11-26 15:50:00,80.48,80.56,80.45,80.53,76297.0,69.4307,69.4997,69.4048,69.4738,76297.0
2019-11-26 15:55:00,80.53,80.7,80.52,80.64,224401.0,69.4738,69.6205,69.4652,69.5687,224401.0
2019-11-27 09:30:00,80.7,80.94,80.61,80.82,25546.0,69.6205,69.8275,69.5429,69.724,25546.0
2019-11-27 09:35:00,80.87,80.87,80.71,80.76,8396.0,69.7672,69.7672,69.6291,69.6723,8396.0
2019-11-27 09:40:00,80.72,80.75,80.61,80.66,3923.0,69.6378,69.6636,69.5429,69.586,3923.0
2019-11-27 09:45:00,80.66,80.66,80.55,80.58,7802.0,69.586,69.586,69.4911,69.517,7802.0
2019-11-27 09:50:00,80.64,80.73,80.64,80.7,6076.0,69.5687,69.6464,69.5687,69.6205,6076.0
2019-11-27 09:55:00,80.71,80.75,80.67,80.74,5075.0,69.6291,69.6636,69.5946,69.655,5075.0
2019-11-27 10:00:00,80.79,80.79,80.71,80.71,7533.0,69.6981,69.6981,69.6291,69.6291,7533.0
2019-11-27 10:05:00,80.71,80.71,80.66,80.69,6376.0,69.6291,69.6291,69.586,69.6119,6376.0
2019-11-27 10:10:00,80.67,80.72,80.64,80.7,5517.0,69.5946,69.6378,69.5687,69.6205,5517.0
2019-11-27 10:15:00,80.69,80.77,80.68,80.76,9825.0,69.6119,69.6809,69.6032,69.6723,9825.0
2019-11-27 10:20:00,80.75,80.77,80.71,80.71,9518.0,69.6636,69.6809,69.6291,69.6291,9518.0
2019-11-27 10:25:00,80.7,80.72,80.63,80.69,5769.0,69.6205,69.6378,69.5601,69.6119,5769.0
2019-11-27 10:30:00,80.73,80.79,80.73,80.79,3872.0,69.6464,69.6981,69.6464,69.6981,3872.0
2019-11-27 10:35:00,80.8,80.99,80.78,80.99,13501.0,69.7068,69.8707,69.6895,69.8707,13501.0
2019-11-27 10:40:00,80.98,81.0,80.88,80.88,7808.0,69.8621,69.8793,69.7758,69.7758,7808.0
2019-11-27 10:45:00,80.88,80.97,80.88,80.92,3782.0,69.7758,69.8534,69.7758,69.8103,3782.0
2019-11-27 10:50:00,80.92,80.98,80.91,80.96,7706.0,69.8103,69.8621,69.8017,69.8448,7706.0
2019-11-27 10:55:00,80.97,80.99,80.91,80.94,6993.0,69.8534,69.8707,69.8017,69.8275,6993.0
2019-11-27 11:00:00,80.93,81.05,80.92,81.05,11429.0,69.8189,69.9224,69.8103,69.9224,11429.0
2019-11-27 11:05:00,81.05,81.06,81.02,81.05,6529.0,69.9224,69.9311,69.8966,69.9224,6529.0
2019-11-27 11:10:00,81.05,81.05,80.98,80.98,5653.0,69.9224,69.9224,69.8621,69.8621,5653.0
2019-11-27 11:15:00,80.99,80.99,80.9,80.98,3451.0,69.8707,69.8707,69.793,69.8621,3451.0
2019-11-27 11:20:00,80.99,81.05,80.98,81.04,8011.0,69.8707,69.9224,69.8621,69.9138,8011.0
2019-11-27 11:25:00,81.04,81.07,81.0,81.07,4710.0,69.9138,69.9397,69.8793,69.9397,4710.0
2019-11-27 11:30:00,81.05,81.11,81.03,81.11,7722.0,69.9224,69.9742,69.9052,69.9742,7722.0
2019-11-27 11:35:00,81.1,81.1,81.03,81.04,4980.0,69.9656,69.9656,69.9052,69.9138,4980.0
2019-11-27 11:40:00,81.0,81.07,81.0,81.05,4807.0,69.8793,69.9397,69.8793,69.9224,4807.0
2019-11-27 11:45:00,81.06,81.06,81.0,81.0,6647.0,69.9311,69.9311,69.8793,69.8793,6647.0
2019-11-27 11:50:00,80.99,81.01,80.95,80.95,3849.0,69.8707,69.8879,69.8362,69.8362,3849.0
2019-11-27 11:55:00,80.94,80.96,80.91,80.93,6587.0,69.8275,69.8448,69.8017,69.8189,6587.0
2019-11-27 12:00:00,80.94,80.98,80.92,80.94,5526.0,69.8275,69.8621,69.8103,69.8275,5526.0
2019-11-27 12:05:00,80.93,80.97,80.93,80.94,3449.0,69.8189,69.8534,69.8189,69.8275,3449.0
2019-11-27 12:10:00,80.96,80.98,80.93,80.95,4447.0,69.8448,69.8621,69.8189,69.8362,4447.0
2019-11-27 12:15:00,80.97,80.97,80.84,80.84,8165.0,69.8534,69.8534,69.7413,69.7413,8165.0
2019-11-27 12:20:00,80.84,80.88,80.84,80.88,3422.0,69.7413,69.7758,69.7413,69.7758,3422.0
2019-11-27 12:25:00,80.87,80.89,80.85,80.89,2925.0,69.7672,69.7844,69.7499,69.7844,2925.0
2019-11-27 12:30:00,80.88,80.97,80.85,80.97,4417.0,69.7758,69.8534,69.7499,69.8534,4417.0
2019-11-27 12:35:00,80.97,80.98,80.93,80.96,6453.0,69.8534,69.8621,69.8189,69.8448,6453.0
2019-11-27 12:40:00,80.94,80.95,80.89,80.9,3717.0,69.8275,69.8362,69.7844,69.793,3717.0
2019-11-27 12:45:00,80.91,80.94,80.88,80.88,4903.0,69.8017,69.8275,69.7758,69.7758,4903.0
2019-11-27 12:50:00,80.88,80.88,80.81,80.86,6823.0,69.7758,69.7758,69.7154,69.7585,6823.0
2019-11-27 12:55:00,80.85,80.93,80.83,80.93,4955.0,69.7499,69.8189,69.7326,69.8189,4955.0
2019-11-27 13:00:00,80.92,80.92,80.87,80.87,7679.0,69.8103,69.8103,69.7672,69.7672,7679.0
2019-11-27 13:05:00,80.87,80.94,80.87,80.92,6298.0,69.7672,69.8275,69.7672,69.8103,6298.0
2019-11-27 13:10:00,80.92,81.02,80.92,80.98,5555.0,69.8103,69.8966,69.8103,69.8621,5555.0
2019-11-27 13:15:00,80.98,81.02,80.98,80.99,3701.0,69.8621,69.8966,69.8621,69.8707,3701.0
2019-11-27 13:20:00,81.0,81.04,81.0,81.0,2951.0,69.8793,69.9138,69.8793,69.8793,2951.0
2019-11-27 13:25:00,81.0,81.06,81.0,81.05,5085.0,69.8793,69.9311,69.8793,69.9224,5085.0
2019-11-27 13:30:00,81.03,81.04,80.96,81.0,7956.0,69.9052,69.9138,69.8448,69.8793,7956.0
2019-11-27 13:35:00,81.0,81.13,81.0,81.1,38123.0,69.8793,69.9915,69.8793,69.9656,38123.0
2019-11-27 13:40:00,81.11,81.18,81.1,81.17,10812.0,69.9742,70.0346,69.9656,70.026,10812.0
2019-11-27 13:45:00,81.17,81.22,81.16,81.22,9575.0,70.026,70.0691,70.0173,70.0691,9575.0
2019-11-27 13:50:00,81.22,81.22,81.14,81.17,6465.0,70.0691,70.0691,70.0001,70.026,6465.0
2019-11-27 13:55:00,81.17,81.22,81.17,81.19,9527.0,70.026,70.0691,70.026,70.0432,9527.0
2019-11-27 14:00:00,81.18,81.2,81.09,81.1,6526.0,70.0346,70.0519,69.957,69.9656,6526.0
2019-11-27 14:05:00,81.1,81.14,81.1,81.11,4122.0,69.9656,70.0001,69.9656,69.9742,4122.0
2019-11-27 14:10:00,81.11,81.12,81.08,81.09,8283.0,69.9742,69.9828,69.9483,69.957,8283.0
2019-11-27 14:15:00,81.11,81.11,81.05,81.05,11366.0,69.9742,69.9742,69.9224,69.9224,11366.0
2019-11-27 14:20:00,81.06,81.07,81.01,81.06,4502.0,69.9311,69.9397,69.8879,69.9311,4502.0
2019-11-27 14:25:00,81.07,81.08,81.02,81.05,6016.0,69.9397,69.9483,69.8966,69.9224,6016.0
2019-11-27 14:30:00,81.05,81.06,81.02,81.04,8506.0,69.9224,69.9311,69.8966,69.9138,8506.0
2019-11-27 14:35:00,81.04,81.05,81.03,81.04,4541.0,69.9138,69.9224,69.9052,69.9138,4541.0
2019-11-27 14:40:00,81.04,81.05,81.03,81.05,9587.0,69.9138,69.9224,69.9052,69.9224,9587.0
2019-11-27 14:45:00,81.05,81.1,81.04,81.08,11514.0,69.9224,69.9656,69.9138,69.9483,11514.0
2019-11-27 14:50:00,81.08,81.09,81.04,81.05,5965.0,69.9483,69.957,69.9138,69.9224,5965.0
2019-11-27 14:55:00,81.04,81.04,80.98,81.0,5944.0,69.9138,69.9138,69.8621,69.8793,5944.0
2019-11-27 15:00:00,81.0,81.04,80.99,81.02,10681.0,69.8793,69.9138,69.8707,69.8966,10681.0
2019-11-27 15:05:00,81.02,81.07,81.0,81.05,12281.0,69.8966,69.9397,69.8793,69.9224,12281.0
2019-11-27 15:10:00,81.05,81.06,81.03,81.04,8643.0,69.9224,69.9311,69.9052,69.9138,8643.0
2019-11-27 15:15:00,81.05,81.11,81.04,81.09,9005.0,69.9224,69.9742,69.9138,69.957,9005.0
2019-11-27 15:20:00,81.1,81.12,81.06,81.06,10011.0,69.9656,69.9828,69.9311,69.9311,10011.0
2019-11-27 15:25:00,81.07,81.07,81.03,81.06,10749.0,69.9397,69.9397,69.9052,69.9311,10749.0
2019-11-27 15:30:00,81.06,81.06,81.03,81.05,15189.0,69.9311,69.9311,69.9052,69.9224,15189.0
2019-11-27 15:35:00,81.05,81.1,81.0,81.05,44541.0,69.9224,69.9656,69.8793,69.9224,44541.0
2019-11-27 15:40:00,81.04,81.07,81.03,81.06,35955.0,69.9138,69.9397,69.9052,69.9311,35955.0
2019-11-27 15:45:00,81.05,81.1,81.04,81.07,16669.0,69.9224,69.9656,69.9138,69.9397,16669.0
2019-11-27 15:50:00,81.07,81.08,80.97,80.97,44819.0,69.9397,69.9483,69.8534,69.8534,44819.0
2019-11-27 15:55:00,80.97,81.11,80.97,81.07,85010.0,69.8534,69.9742,69.8534,69.9397,85010.0
2019-11-29 09:30:00,81.15,81.25,81.09,81.2,17235.0,70.0087,70.095,69.957,70.0519,17235.0
2019-11-29 09:35:00,81.21,81.39,81.21,81.34,6487.0,70.0605,70.2158,70.0605,70.1726,6487.0
2019-11-29 09:40:00,81.33,81.38,81.25,81.27,9704.0,70.164,70.2071,70.095,70.1122,9704.0
2019-11-29 09:45:00,81.27,81.35,81.25,81.25,8213.0,70.1122,70.1813,70.095,70.095,8213.0
2019-11-29 09:50:00,81.26,81.28,81.22,81.27,5638.0,70.1036,70.1209,70.0691,70.1122,5638.0
2019-11-29 09:55:00,81.29,81.46,81.28,81.39,11711.0,70.1295,70.2762,70.1209,70.2158,11711.0
2019-11-29 10:00:00,81.38,81.39,81.34,81.36,13092.0,70.2071,70.2158,70.1726,70.1899,13092.0
2019-11-29 10:05:00,81.34,81.38,81.32,81.34,6347.0,70.1726,70.2071,70.1554,70.1726,6347.0
2019-11-29 10:10:00,81.34,81.43,81.34,81.34,25217.0,70.1726,70.2503,70.1726,70.1726,25217.0
2019-11-29 10:15:00,81.34,81.34,81.26,81.32,9389.0,70.1726,70.1726,70.1036,70.1554,9389.0
2019-11-29 10:20:00,81.29,81.29,81.17,81.26,6780.0,70.1295,70.1295,70.026,70.1036,6780.0
2019-11-29 10:25:00,81.25,81.31,81.25,81.27,6418.0,70.095,70.1467,70.095,70.1122,6418.0
2019-11-29 10:30:00,81.27,81.31,81.24,81.26,5777.0,70.1122,70.1467,70.0864,70.1036,5777.0
2019-11-29 10:35:00,81.24,81.25,81.16,81.16,6274.0,70.0864,70.095,70.0173,70.0173,6274.0
2019-11-29 10:40:00,81.16,81.16,81.07,81.08,9436.0,70.0173,70.0173,69.9397,69.9483,9436.0
2019-11-29 10:45:00,81.08,81.12,81.07,81.08,12451.0,69.9483,69.9828,69.9397,69.9483,12451.0
2019-11-29 10:50:00,81.06,81.06,80.95,80.96,10371.0,69.9311,69.9311,69.8362,69.8448,10371.0
2019-11-29 10:55:00,80.95,80.95,80.83,80.85,16290.0,69.8362,69.8362,69.7326,69.7499,16290.0
2019-11-29 11:00:00,80.84,80.9,80.84,80.88,12439.0,69.7413,69.793,69.7413,69.7758,12439.0
2019-11-29 11:05:00,80.88,80.96,80.88,80.93,6003.0,69.7758,69.8448,69.7758,69.8189,6003.0
2019-11-29 11:10:00,80.92,80.99,80.86,80.87,7943.0,69.8103,69.8707,69.7585,69.7672,7943.0
2019-11-29 11:15:00,80.88,80.92,80.85,80.91,6647.0,69.7758,69.8103,69.7499,69.8017,6647.0
2019-11-29 11:20:00,80.91,81.02,80.91,81.01,6474.0,69.8017,69.8966,69.8017,69.8879,6474.0
2019-11-29 11:25:00,80.98,80.98,80.91,80.96,8835.0,69.8621,69.8621,69.8017,69.8448,8835.0
2019-11-29 11:30:00,80.95,81.0,80.95,80.97,5127.0,69.8362,69.8793,69.8362,69.8534,5127.0
2019-11-29 11:35:00,80.96,80.97,80.9,80.9,7395.0,69.8448,69.8534,69.793,69.793,7395.0
2019-11-29 11:40:00,80.9,80.92,80.87,80.87,3888.0,69.793,69.8103,69.7672,69.7672,3888.0
2019-11-29 11:45:00,80.89,80.9,80.85,80.86,3717.0,69.7844,69.793,69.7499,69.7585,3717.0
2019-11-29 11:50:00,80.86,80.91,80.79,80.83,10340.0,69.7585,69.8017,69.6981,69.7326,10340.0
2019-11-29 11:55:00,80.83,80.87,80.81,80.81,5060.0,69.7326,69.7672,69.7154,69.7154,5060.0
2019-11-29 12:00:00,80.82,80.82,80.74,80.76,6987.0,69.724,69.724,69.655,69.6723,6987.0
2019-11-29 12:05:00,80.77,80.8,80.74,80.78,9995.0,69.6809,69.7068,69.655,69.6895,9995.0
2019-11-29 12:10:00,80.8,80.8,80.73,80.76,8433.0,69.7068,69.7068,69.6464,69.6723,8433.0
2019-11-29 12:15:00,80.76,80.76,80.68,80.7,10908.0,69.6723,69.6723,69.6032,69.6205,10908.0
2019-11-29 12:20:00,80.7,80.72,80.66,80.72,6711.0,69.6205,69.6378,69.586,69.6378,6711.0
2019-11-29 12:25:00,80.72,80.72,80.58,80.58,3490.0,69.6378,69.6378,69.517,69.517,3490.0
2019-11-29 12:30:00,80.59,80.63,80.59,80.6,10554.0,69.5256,69.5601,69.5256,69.5342,10554.0
2019-11-29 12:35:00,80.6,80.67,80.59,80.65,8633.0,69.5342,69.5946,69.5256,69.5774,8633.0
2019-11-29 12:40:00,80.64,80.64,80.58,80.59,7425.0,69.5687,69.5687,69.517,69.5256,7425.0
2019-11-29 12:45:00,80.6,80.65,80.58,80.58,12277.0,69.5342,69.5774,69.517,69.517,12277.0
2019-11-29 12:50:00,80.58,80.6,80.54,80.56,13149.0,69.517,69.5342,69.4825,69.4997,13149.0
2019-11-29 12:55:00,80.57,80.63,80.47,80.59,62400.0,69.5083,69.5601,69.4221,69.5256,62400.0
2019-12-02 09:30:00,80.49,80.5,80.18,80.3,34848.0,69.4393,69.448,69.1719,69.2754,34848.0
2019-12-02 09:35:00,80.33,80.55,80.32,80.46,6056.0,69.3013,69.4911,69.2927,69.4134,6056.0
2019-12-02 09:40:00,80.44,80.5,80.34,80.35,6670.0,69.3962,69.448,69.3099,69.3185,6670.0
2019-12-02 09:45:00,80.33,80.45,80.29,80.34,7157.0,69.3013,69.4048,69.2668,69.3099,7157.0
2019-12-02 09:50:00,80.32,80.37,80.27,80.27,10078.0,69.2927,69.3358,69.2495,69.2495,10078.0
2019-12-02 09:55:00,80.26,80.3,80.13,80.16,13475.0,69.2409,69.2754,69.1288,69.1546,13475.0
2019-12-02 10:00:00,80.17,80.3,80.17,80.27,9543.0,69.1633,69.2754,69.1633,69.2495,9543.0
2019-12-02 10:05:00,80.26,80.27,80.13,80.24,14592.0,69.2409,69.2495,69.1288,69.2237,14592.0
2019-12-02 10:10:00,80.23,80.27,80.18,80.22,20533.0,69.215,69.2495,69.1719,69.2064,20533.0
2019-12-02 10:15:00,80.21,80.22,80.09,80.09,13563.0,69.1978,69.2064,69.0942,69.0942,13563.0
2019-12-02 10:20:00,80.09,80.18,80.09,80.13,4946.0,69.0942,69.1719,69.0942,69.1288,4946.0
2019-12-02 10:25:00,80.08,80.18,80.06,80.18,5123.0,69.0856,69.1719,69.0684,69.1719,5123.0
2019-12-02 10:30:00,80.17,80.2,80.08,80.12,10180.0,69.1633,69.1891,69.0856,69.1201,10180.0
2019-12-02 10:35:00,80.1,80.11,79.97,80.1,11612.0,69.1029,69.1115,68.9907,69.1029,11612.0
2019-12-02 10:40:00,80.09,80.12,80.05,80.09,7898.0,69.0942,69.1201,69.0597,69.0942,7898.0
2019-12-02 10:45:00,80.08,80.09,80.01,80.03,8740.0,69.0856,69.0942,69.0252,69.0425,8740.0
2019-12-02 10:50:00,80.03,80.04,79.91,79.91,10482.0,69.0425,69.0511,68.939,68.939,10482.0
2019-12-02 10:55:00,79.92,79.95,79.86,79.92,9708.0,68.9476,68.9735,68.8958,68.9476,9708.0
2019-12-02 11:00:00,79.92,79.93,79.86,79.91,8580.0,68.9476,68.9562,68.8958,68.939,8580.0
2019-12-02 11:05:00,79.91,79.95,79.86,79.91,8040.0,68.939,68.9735,68.8958,68.939,8040.0
2019-12-02 11:10:00,79.92,79.98,79.92,79.96,9591.0,68.9476,68.9993,68.9476,68.9821,9591.0
2019-12-02 11:15:00,79.97,80.1,79.97,80.08,8908.0,68.9907,69.1029,68.9907,69.0856,8908.0
2019-12-02 11:20:00,80.09,80.18,80.08,80.1,9537.0,69.0942,69.1719,69.0856,69.1029,9537.0
2019-12-02 11:25:00,80.1,80.12,80.05,80.05,12155.0,69.1029,69.1201,69.0597,69.0597,12155.0
2019-12-02 11:30:00,80.03,80.08,79.99,80.08,13494.0,69.0425,69.0856,69.008,69.0856,13494.0
2019-12-02 11:35:00,80.08,80.09,79.94,79.94,17301.0,69.0856,69.0942,68.9648,68.9648,17301.0
2019-12-02 11:40:00,79.95,80.05,79.95,80.05,10004.0,68.9735,69.0597,68.9735,69.0597,10004.0
2019-12-02 11:45:00,80.07,80.2,80.05,80.2,9671.0,69.077,69.1891,69.0597,69.1891,9671.0
2019-12-02 11:50:00,80.19,80.26,80.19,80.25,14470.0,69.1805,69.2409,69.1805,69.2323,14470.0
2019-12-02 11:55:00,80.24,80.25,80.18,80.22,7297.0,69.2237,69.2323,69.1719,69.2064,7297.0
2019-12-02 12:00:00,80.23,80.28,80.23,80.25,7416.0,69.215,69.2582,69.215,69.2323,7416.0
2019-12-02 12:05:00,80.27,80.28,80.21,80.24,9904.0,69.2495,69.2582,69.1978,69.2237,9904.0
2019-12-02 12:10:00,80.26,80.27,80.21,80.21,5849.0,69.2409,69.2495,69.1978,69.1978,5849.0
2019-12-02 12:15:00,80.19,80.27,80.19,80.27,9153.0,69.1805,69.2495,69.1805,69.2495,9153.0
2019-12-02 12:20:00,80.29,80.32,80.28,80.29,5028.0,69.2668,69.2927,69.2582,69.2668,5028.0
2019-12-02 12:25:00,80.29,80.35,80.24,80.27,7343.0,69.2668,69.3185,69.2237,69.2495,7343.0
2019-12-02 12:30:00,80.32,80.33,80.27,80.31,7500.0,69.2927,69.3013,69.2495,69.284,7500.0
2019-12-02 12:35:00,80.31,80.33,80.24,80.24,5432.0,69.284,69.3013,69.2237,69.2237,5432.0
2019-12-02 12:40:00,80.26,80.3,80.24,80.29,6916.0,69.2409,69.2754,69.2237,69.2668,6916.0
2019-12-02 12:45:00,80.3,80.3,80.28,80.28,7161.0,69.2754,69.2754,69.2582,69.2582,7161.0
2019-12-02 12:50:00,80.29,80.35,80.29,80.33,5769.0,69.2668,69.3185,69.2668,69.3013,5769.0
2019-12-02 12:55:00,80.33,80.33,80.25,80.27,7972.0,69.3013,69.3013,69.2323,69.2495,7972.0
2019-12-02 13:00:00,80.27,80.32,80.27,80.31,3461.0,69.2495,69.2927,69.2495,69.284,3461.0
2019-12-02 13:05:00,80.32,80.33,80.28,80.31,11468.0,69.2927,69.3013,69.2582,69.284,11468.0
2019-12-02 13:10:00,80.32,80.34,80.3,80.34,3916.0,69.2927,69.3099,69.2754,69.3099,3916.0
2019-12-02 13:15:00,80.33,80.34,80.27,80.29,11412.0,69.3013,69.3099,69.2495,69.2668,11412.0
2019-12-02 13:20:00,80.3,80.31,80.27,80.27,3006.0,69.2754,69.284,69.2495,69.2495,3006.0
2019-12-02 13:25:00,80.28,80.3,80.27,80.3,5978.0,69.2582,69.2754,69.2495,69.2754,5978.0
2019-12-02 13:30:00,80.3,80.3,80.26,80.26,5108.0,69.2754,69.2754,69.2409,69.2409,5108.0
2019-12-02 13:35:00,80.27,80.32,80.26,80.32,5614.0,69.2495,69.2927,69.2409,69.2927,5614.0
2019-12-02 13:40:00,80.32,80.4,80.31,80.39,7245.0,69.2927,69.3617,69.284,69.3531,7245.0
2019-12-02 13:45:00,80.39,80.42,80.36,80.4,8858.0,69.3531,69.3789,69.3272,69.3617,8858.0
2019-12-02 13:50:00,80.4,80.4,80.35,80.39,5147.0,69.3617,69.3617,69.3185,69.3531,5147.0
2019-12-02 13:55:00,80.39,80.43,80.39,80.42,6662.0,69.3531,69.3876,69.3531,69.3789,6662.0
2019-12-02 14:00:00,80.42,80.47,80.38,80.47,10864.0,69.3789,69.4221,69.3444,69.4221,10864.0
2019-12-02 14:05:00,80.47,80.49,80.44,80.48,7496.0,69.4221,69.4393,69.3962,69.4307,7496.0
2019-12-02 14:10:00,80.47,80.52,80.47,80.47,10686.0,69.4221,69.4652,69.4221,69.4221,10686.0
2019-12-02 14:15:00,80.48,80.5,80.43,80.47,8564.0,69.4307,69.448,69.3876,69.4221,8564.0
2019-12-02 14:20:00,80.47,80.53,80.47,80.52,8956.0,69.4221,69.4738,69.4221,69.4652,8956.0
2019-12-02 14:25:00,80.53,80.55,80.49,80.5,7324.0,69.4738,69.4911,69.4393,69.448,7324.0
2019-12-02 14:30:00,80.5,80.53,80.5,80.51,8605.0,69.448,69.4738,69.448,69.4566,8605.0
2019-12-02 14:35:00,80.51,80.51,80.48,80.49,5383.0,69.4566,69.4566,69.4307,69.4393,5383.0
2019-12-02 14:40:00,80.5,80.51,80.43,80.43,13768.0,69.448,69.4566,69.3876,69.3876,13768.0
2019-12-02 14:45:00,80.44,80.47,80.43,80.44,7481.0,69.3962,69.4221,69.3876,69.3962,7481.0
2019-12-02 14:50:00,80.45,80.46,80.44,80.45,4603.0,69.4048,69.4134,69.3962,69.4048,4603.0
2019-12-02 14:55:00,80.45,80.46,80.44,80.45,7238.0,69.4048,69.4134,69.3962,69.4048,7238.0
2019-12-02 15:00:00,80.46,80.47,80.43,80.45,13393.0,69.4134,69.4221,69.3876,69.4048,13393.0
2019-12-02 15:05:00,80.45,80.47,80.37,80.42,14474.0,69.4048,69.4221,69.3358,69.3789,14474.0
2019-12-02 15:10:00,80.42,80.47,80.42,80.47,11247.0,69.3789,69.4221,69.3789,69.4221,11247.0
2019-12-02 15:15:00,80.46,80.55,80.45,80.54,10754.0,69.4134,69.4911,69.4048,69.4825,10754.0
2019-12-02 15:20:00,80.54,80.56,80.51,80.55,14048.0,69.4825,69.4997,69.4566,69.4911,14048.0
2019-12-02 15:25:00,80.54,80.61,80.52,80.55,15090.0,69.4825,69.5429,69.4652,69.4911,15090.0
2019-12-02 15:30:00,80.55,80.65,80.54,80.65,21156.0,69.4911,69.5774,69.4825,69.5774,21156.0
2019-12-02 15:35:00,80.64,80.74,80.62,80.71,31644.0,69.5687,69.655,69.5515,69.6291,31644.0
2019-12-02 15:40:00,80.7,80.76,80.66,80.75,24253.0,69.6205,69.6723,69.586,69.6636,24253.0
2019-12-02 15:45:00,80.74,80.8,80.69,80.7,28212.0,69.655,69.7068,69.6119,69.6205,28212.0
2019-12-02 15:50:00,80.7,80.75,80.67,80.72,40219.0,69.6205,69.6636,69.5946,69.6378,40219.0
2019-12-02 15:55:00,80.71,80.84,80.66,80.82,120422.0,69.6291,69.7413,69.586,69.724,120422.0
2019-12-03 09:30:00,80.46,80.67,80.24,80.36,48143.0,69.4134,69.5946,69.2237,69.3272,48143.0
2019-12-03 09:35:00,80.44,80.74,80.44,80.65,27853.0,69.3962,69.655,69.3962,69.5774,27853.0
2019-12-03 09:40:00,80.61,80.64,80.52,80.52,6005.0,69.5429,69.5687,69.4652,69.4652,6005.0
2019-12-03 09:45:00,80.52,80.71,80.52,80.65,14193.0,69.4652,69.6291,69.4652,69.5774,14193.0
2019-12-03 09:50:00,80.63,80.87,80.59,80.84,38996.0,69.5601,69.7672,69.5256,69.7413,38996.0
2019-12-03 09:55:00,80.82,80.94,80.72,80.85,109102.0,69.724,69.8275,69.6378,69.7499,109102.0
2019-12-03 10:00:00,80.84,80.92,80.78,80.87,45411.0,69.7413,69.8103,69.6895,69.7672,45411.0
2019-12-03 10:05:00,80.85,80.92,80.78,80.82,25975.0,69.7499,69.8103,69.6895,69.724,25975.0
2019-12-03 10:10:00,80.81,80.9,80.79,80.81,15340.0,69.7154,69.793,69.6981,69.7154,15340.0
2019-12-03 10:15:00,80.82,80.85,80.66,80.76,12372.0,69.724,69.7499,69.586,69.6723,12372.0
2019-12-03 10:20:00,80.77,80.79,80.63,80.63,6745.0,69.6809,69.6981,69.5601,69.5601,6745.0
2019-12-03 10:25:00,80.67,80.67,80.55,80.64,12898.0,69.5946,69.5946,69.4911,69.5687,12898.0
2019-12-03 10:30:00,80.64,80.71,80.59,80.63,5893.0,69.5687,69.6291,69.5256,69.5601,5893.0
2019-12-03 10:35:00,80.63,80.71,80.62,80.67,8047.0,69.5601,69.6291,69.5515,69.5946,8047.0
2019-12-03 10:40:00,80.69,80.75,80.65,80.72,8761.0,69.6119,69.6636,69.5774,69.6378,8761.0
2019-12-03 10:45:00,80.72,80.72,80.6,80.61,11587.0,69.6378,69.6378,69.5342,69.5429,11587.0
2019-12-03 10:50:00,80.59,80.62,80.5,80.57,14163.0,69.5256,69.5515,69.448,69.5083,14163.0
2019-12-03 10:55:00,80.56,80.61,80.52,80.61,6101.0,69.4997,69.5429,69.4652,69.5429,6101.0
2019-12-03 11:00:00,80.61,80.61,80.51,80.6,11073.0,69.5429,69.5429,69.4566,69.5342,11073.0
2019-12-03 11:05:00,80.61,80.65,80.55,80.64,6619.0,69.5429,69.5774,69.4911,69.5687,6619.0
2019-12-03 11:10:00,80.63,80.75,80.63,80.72,44942.0,69.5601,69.6636,69.5601,69.6378,44942.0
2019-12-03 11:15:00,80.72,80.76,80.71,80.71,23806.0,69.6378,69.6723,69.6291,69.6291,23806.0
2019-12-03 11:20:00,80.72,80.79,80.66,80.67,6161.0,69.6378,69.6981,69.586,69.5946,6161.0
2019-12-03 11:25:00,80.67,80.7,80.63,80.68,11161.0,69.5946,69.6205,69.5601,69.6032,11161.0
2019-12-03 11:30:00,80.67,80.69,80.62,80.62,9301.0,69.5946,69.6119,69.5515,69.5515,9301.0
2019-12-03 11:35:00,80.63,80.75,80.62,80.73,7678.0,69.5601,69.6636,69.5515,69.6464,7678.0
2019-12-03 11:40:00,80.73,80.79,80.71,80.76,14262.0,69.6464,69.6981,69.6291,69.6723,14262.0
2019-12-03 11:45:00,80.76,80.76,80.7,80.7,9488.0,69.6723,69.6723,69.6205,69.6205,9488.0
2019-12-03 11:50:00,80.7,80.73,80.66,80.7,10803.0,69.6205,69.6464,69.586,69.6205,10803.0
2019-12-03 11:55:00,80.7,80.72,80.68,80.72,6353.0,69.6205,69.6378,69.6032,69.6378,6353.0
2019-12-03 12:00:00,80.73,80.76,80.7,80.71,9619.0,69.6464,69.6723,69.6205,69.6291,9619.0
2019-12-03 12:05:00,80.7,80.79,80.69,80.79,4637.0,69.6205,69.6981,69.6119,69.6981,4637.0
2019-12-03 12:10:00,80.77,80.78,80.66,80.69,9225.0,69.6809,69.6895,69.586,69.6119,9225.0
2019-12-03 12:15:00,80.68,80.69,80.64,80.68,13220.0,69.6032,69.6119,69.5687,69.6032,13220.0
2019-12-03 12:20:00,80.68,80.74,80.66,80.73,13169.0,69.6032,69.655,69.586,69.6464,13169.0
2019-12-03 12:25:00,80.74,80.74,80.71,80.73,6947.0,69.655,69.655,69.6291,69.6464,6947.0
2019-12-03 12:30:00,80.72,80.73,80.67,80.69,10826.0,69.6378,69.6464,69.5946,69.6119,10826.0
2019-12-03 12:35:00,80.69,80.7,80.66,80.7,4771.0,69.6119,69.6205,69.586,69.6205,4771.0
2019-12-03 12:40:00,80.69,80.69,80.63,80.63,8558.0,69.6119,69.6119,69.5601,69.5601,8558.0
2019-12-03 12:45:00,80.63,80.67,80.62,80.65,3971.0,69.5601,69.5946,69.5515,69.5774,3971.0
2019-12-03 12:50:00,80.64,80.67,80.61,80.61,3364.0,69.5687,69.5946,69.5429,69.5429,3364.0
2019-12-03 12:55:00,80.6,80.67,80.59,80.67,7488.0,69.5342,69.5946,69.5256,69.5946,7488.0
2019-12-03 13:00:00,80.67,80.7,80.64,80.67,25397.0,69.5946,69.6205,69.5687,69.5946,25397.0
2019-12-03 13:05:00,80.66,80.73,80.65,80.72,11689.0,69.586,69.6464,69.5774,69.6378,11689.0
2019-12-03 13:10:00,80.7,80.76,80.68,80.75,8178.0,69.6205,69.6723,69.6032,69.6636,8178.0
2019-12-03 13:15:00,80.75,80.78,80.73,80.78,7477.0,69.6636,69.6895,69.6464,69.6895,7477.0
2019-12-03 13:20:00,80.78,80.79,80.66,80.71,28677.0,69.6895,69.6981,69.586,69.6291,28677.0
2019-12-03 13:25:00,80.71,80.76,80.71,80.76,17716.0,69.6291,69.6723,69.6291,69.6723,17716.0
2019-12-03 13:30:00,80.77,80.82,80.76,80.8,4841.0,69.6809,69.724,69.6723,69.7068,4841.0
2019-12-03 13:35:00,80.81,80.83,80.8,80.82,8316.0,69.7154,69.7326,69.7068,69.724,8316.0
2019-12-03 13:40:00,80.82,80.89,80.82,80.87,5645.0,69.724,69.7844,69.724,69.7672,5645.0
2019-12-03 13:45:00,80.87,80.88,80.84,80.85,4745.0,69.7672,69.7758,69.7413,69.7499,4745.0
2019-12-03 13:50:00,80.86,80.91,80.85,80.9,6069.0,69.7585,69.8017,69.7499,69.793,6069.0
2019-12-03 13:55:00,80.89,80.89,80.79,80.81,10268.0,69.7844,69.7844,69.6981,69.7154,10268.0
2019-12-03 14:00:00,80.81,80.85,80.8,80.82,8670.0,69.7154,69.7499,69.7068,69.724,8670.0
2019-12-03 14:05:00,80.82,80.83,80.76,80.77,10304.0,69.724,69.7326,69.6723,69.6809,10304.0
2019-12-03 14:10:00,80.78,80.8,80.76,80.79,5272.0,69.6895,69.7068,69.6723,69.6981,5272.0
2019-12-03 14:15:00,80.8,80.84,80.72,80.75,13282.0,69.7068,69.7413,69.6378,69.6636,13282.0
2019-12-03 14:20:00,80.75,80.75,80.69,80.71,6797.0,69.6636,69.6636,69.6119,69.6291,6797.0
2019-12-03 14:25:00,80.71,80.73,80.7,80.72,4663.0,69.6291,69.6464,69.6205,69.6378,4663.0
2019-12-03 14:30:00,80.72,80.74,80.67,80.71,12635.0,69.6378,69.655,69.5946,69.6291,12635.0
2019-12-03 14:35:00,80.72,80.73,80.69,80.73,15361.0,69.6378,69.6464,69.6119,69.6464,15361.0
2019-12-03 14:40:00,80.72,80.82,80.72,80.8,9744.0,69.6378,69.724,69.6378,69.7068,9744.0
2019-12-03 14:45:00,80.8,80.87,80.76,80.86,5970.0,69.7068,69.7672,69.6723,69.7585,5970.0
2019-12-03 14:50:00,80.88,80.92,80.88,80.91,10240.0,69.7758,69.8103,69.7758,69.8017,10240.0
2019-12-03 14:55:00,80.92,80.97,80.91,80.95,9818.0,69.8103,69.8534,69.8017,69.8362,9818.0
2019-12-03 15:00:00,80.96,81.04,80.96,81.0,12183.0,69.8448,69.9138,69.8448,69.8793,12183.0
2019-12-03 15:05:00,81.0,81.04,80.98,81.04,13721.0,69.8793,69.9138,69.8621,69.9138,13721.0
2019-12-03 15:10:00,81.05,81.1,81.01,81.09,16951.0,69.9224,69.9656,69.8879,69.957,16951.0
2019-12-03 15:15:00,81.1,81.1,81.04,81.1,16564.0,69.9656,69.9656,69.9138,69.9656,16564.0
2019-12-03 15:20:00,81.09,81.18,81.08,81.17,20155.0,69.957,70.0346,69.9483,70.026,20155.0
2019-12-03 15:25:00,81.17,81.18,81.14,81.16,13986.0,70.026,70.0346,70.0001,70.0173,13986.0
2019-12-03 15:30:00,81.17,81.22,81.14,81.17,29283.0,70.026,70.0691,70.0001,70.026,29283.0
2019-12-03 15:35:00,81.17,81.19,81.16,81.16,29505.0,70.026,70.0432,70.0173,70.0173,29505.0
2019-12-03 15:40:00,81.16,81.16,81.06,81.06,24979.0,70.0173,70.0173,69.9311,69.9311,24979.0
2019-12-03 15:45:00,81.06,81.14,81.05,81.1,34047.0,69.9311,70.0001,69.9224,69.9656,34047.0
2019-12-03 15:50:00,81.12,81.29,81.12,81.28,75206.0,69.9828,70.1295,69.9828,70.1209,75206.0
2019-12-03 15:55:00,81.28,81.34,81.22,81.3,140271.0,70.1209,70.1726,70.0691,70.1381,140271.0
2019-12-04 09:30:00,81.11,81.18,80.74,81.13,40160.0,69.9742,70.0346,69.655,69.9915,40160.0
2019-12-04 09:35:00,81.05,81.32,81.05,81.26,6376.0,69.9224,70.1554,69.9224,70.1036,6376.0
2019-12-04 09:40:00,81.34,81.39,81.25,81.37,11314.0,70.1726,70.2158,70.095,70.1985,11314.0
2019-12-04 09:45:00,81.39,81.53,81.33,81.45,15853.0,70.2158,70.3365,70.164,70.2675,15853.0
2019-12-04 09:50:00,81.52,81.6,81.44,81.58,8215.0,70.3279,70.3969,70.2589,70.3797,8215.0
2019-12-04 09:55:00,81.58,81.69,81.4,81.56,52962.0,70.3797,70.4746,70.2244,70.3624,52962.0
2019-12-04 10:00:00,81.51,81.78,81.47,81.78,10174.0,70.3193,70.5522,70.2848,70.5522,10174.0
2019-12-04 10:05:00,81.77,81.81,81.62,81.66,12171.0,70.5436,70.5781,70.4142,70.4487,12171.0
2019-12-04 10:10:00,81.69,81.69,81.49,81.57,13098.0,70.4746,70.4746,70.302,70.3711,13098.0
2019-12-04 10:15:00,81.59,81.72,81.55,81.62,35250.0,70.3883,70.5005,70.3538,70.4142,35250.0
2019-12-04 10:20:00,81.6,81.75,81.6,81.68,13696.0,70.3969,70.5263,70.3969,70.4659,13696.0
2019-12-04 10:25:00,81.68,81.7,81.6,81.65,19313.0,70.4659,70.4832,70.3969,70.4401,19313.0
2019-12-04 10:30:00,81.64,81.75,81.64,81.73,29299.0,70.4314,70.5263,70.4314,70.5091,29299.0
2019-12-04 10:35:00,81.73,81.78,81.68,81.69,14067.0,70.5091,70.5522,70.4659,70.4746,14067.0
2019-12-04 10:40:00,81.66,81.68,81.5,81.55,14794.0,70.4487,70.4659,70.3107,70.3538,14794.0
2019-12-04 10:45:00,81.54,81.78,81.54,81.78,13736.0,70.3452,70.5522,70.3452,70.5522,13736.0
2019-12-04 10:50:00,81.76,81.77,81.66,81.66,7634.0,70.535,70.5436,70.4487,70.4487,7634.0
2019-12-04 10:55:00,81.66,81.7,81.57,81.63,11357.0,70.4487,70.4832,70.3711,70.4228,11357.0
2019-12-04 11:00:00,81.66,81.77,81.65,81.74,15191.0,70.4487,70.5436,70.4401,70.5177,15191.0
2019-12-04 11:05:00,81.73,81.75,81.7,81.75,5922.0,70.5091,70.5263,70.4832,70.5263,5922.0
2019-12-04 11:10:00,81.76,81.79,81.72,81.75,12389.0,70.535,70.5608,70.5005,70.5263,12389.0
2019-12-04 11:15:00,81.75,81.84,81.75,81.82,7132.0,70.5263,70.604,70.5263,70.5867,7132.0
2019-12-04 11:20:00,81.83,81.87,81.82,81.85,16269.0,70.5954,70.6299,70.5867,70.6126,16269.0
2019-12-04 11:25:00,81.84,81.86,81.75,81.78,14224.0,70.604,70.6212,70.5263,70.5522,14224.0
2019-12-04 11:30:00,81.79,81.83,81.74,81.79,13470.0,70.5608,70.5954,70.5177,70.5608,13470.0
2019-12-04 11:35:00,81.78,81.82,81.67,81.68,15104.0,70.5522,70.5867,70.4573,70.4659,15104.0
2019-12-04 11:40:00,81.67,81.74,81.67,81.72,8586.0,70.4573,70.5177,70.4573,70.5005,8586.0
2019-12-04 11:45:00,81.72,81.72,81.59,81.6,13533.0,70.5005,70.5005,70.3883,70.3969,13533.0
2019-12-04 11:50:00,81.61,81.61,81.52,81.57,13342.0,70.4056,70.4056,70.3279,70.3711,13342.0
2019-12-04 11:55:00,81.57,81.64,81.54,81.58,9539.0,70.3711,70.4314,70.3452,70.3797,9539.0
2019-12-04 12:00:00,81.57,81.71,81.55,81.71,13220.0,70.3711,70.4918,70.3538,70.4918,13220.0
2019-12-04 12:05:00,81.71,81.72,81.68,81.69,5593.0,70.4918,70.5005,70.4659,70.4746,5593.0
2019-12-04 12:10:00,81.68,81.68,81.64,81.65,5835.0,70.4659,70.4659,70.4314,70.4401,5835.0
2019-12-04 12:15:00,81.67,81.71,81.65,81.66,7810.0,70.4573,70.4918,70.4401,70.4487,7810.0
2019-12-04 12:20:00,81.66,81.68,81.6,81.65,6018.0,70.4487,70.4659,70.3969,70.4401,6018.0
2019-12-04 12:25:00,81.66,81.66,81.6,81.61,7940.0,70.4487,70.4487,70.3969,70.4056,7940.0
2019-12-04 12:30:00,81.62,81.67,81.6,81.66,8640.0,70.4142,70.4573,70.3969,70.4487,8640.0
2019-12-04 12:35:00,81.67,81.67,81.61,81.67,5839.0,70.4573,70.4573,70.4056,70.4573,5839.0
2019-12-04 12:40:00,81.66,81.68,81.64,81.66,5350.0,70.4487,70.4659,70.4314,70.4487,5350.0
2019-12-04 12:45:00,81.67,81.74,81.65,81.74,10472.0,70.4573,70.5177,70.4401,70.5177,10472.0
2019-12-04 12:50:00,81.73,81.75,81.7,81.74,7171.0,70.5091,70.5263,70.4832,70.5177,7171.0
2019-12-04 12:55:00,81.73,81.77,81.72,81.77,6829.0,70.5091,70.5436,70.5005,70.5436,6829.0
2019-12-04 13:00:00,81.77,81.77,81.7,81.71,5535.0,70.5436,70.5436,70.4832,70.4918,5535.0
2019-12-04 13:05:00,81.71,81.71,81.64,81.66,5713.0,70.4918,70.4918,70.4314,70.4487,5713.0
2019-12-04 13:10:00,81.67,81.68,81.63,81.68,9320.0,70.4573,70.4659,70.4228,70.4659,9320.0
2019-12-04 13:15:00,81.68,81.71,81.62,81.62,11120.0,70.4659,70.4918,70.4142,70.4142,11120.0
2019-12-04 13:20:00,81.63,81.67,81.58,81.66,7375.0,70.4228,70.4573,70.3797,70.4487,7375.0
2019-12-04 13:25:00,81.66,81.72,81.66,81.72,4777.0,70.4487,70.5005,70.4487,70.5005,4777.0
2019-12-04 13:30:00,81.72,81.73,81.63,81.65,7840.0,70.5005,70.5091,70.4228,70.4401,7840.0
2019-12-04 13:35:00,81.66,81.66,81.58,81.62,9814.0,70.4487,70.4487,70.3797,70.4142,9814.0
2019-12-04 13:40:00,81.62,81.64,81.61,81.63,8307.0,70.4142,70.4314,70.4056,70.4228,8307.0
2019-12-04 13:45:00,81.63,81.7,81.62,81.67,7850.0,70.4228,70.4832,70.4142,70.4573,7850.0
2019-12-04 13:50:00,81.68,81.69,81.66,81.67,5912.0,70.4659,70.4746,70.4487,70.4573,5912.0
2019-12-04 13:55:00,81.68,81.72,81.66,81.72,15814.0,70.4659,70.5005,70.4487,70.5005,15814.0
2019-12-04 14:00:00,81.71,81.8,81.7,81.73,8756.0,70.4918,70.5695,70.4832,70.5091,8756.0
2019-12-04 14:05:00,81.71,81.72,81.68,81.72,7832.0,70.4918,70.5005,70.4659,70.5005,7832.0
2019-12-04 14:10:00,81.71,81.78,81.68,81.78,10245.0,70.4918,70.5522,70.4659,70.5522,10245.0
2019-12-04 14:15:00,81.77,81.77,81.72,81.75,7315.0,70.5436,70.5436,70.5005,70.5263,7315.0
2019-12-04 14:20:00,81.75,81.79,81.73,81.77,7040.0,70.5263,70.5608,70.5091,70.5436,7040.0
2019-12-04 14:25:00,81.77,81.83,81.77,81.82,8556.0,70.5436,70.5954,70.5436,70.5867,8556.0
2019-12-04 14:30:00,81.82,81.84,81.78,81.83,17657.0,70.5867,70.604,70.5522,70.5954,17657.0
2019-12-04 14:35:00,81.83,81.92,81.82,81.92,26297.0,70.5954,70.673,70.5867,70.673,26297.0
2019-12-04 14:40:00,81.92,81.93,81.82,81.85,15230.0,70.673,70.6816,70.5867,70.6126,15230.0
2019-12-04 14:45:00,81.86,81.9,81.83,81.84,9262.0,70.6212,70.6557,70.5954,70.604,9262.0
2019-12-04 14:50:00,81.83,81.87,81.83,81.85,12132.0,70.5954,70.6299,70.5954,70.6126,12132.0
2019-12-04 14:55:00,81.86,81.87,81.84,81.85,6525.0,70.6212,70.6299,70.604,70.6126,6525.0
2019-12-04 15:00:00,81.86,81.96,81.84,81.95,16008.0,70.6212,70.7075,70.604,70.6989,16008.0
2019-12-04 15:05:00,81.95,81.95,81.88,81.9,14765.0,70.6989,70.6989,70.6385,70.6557,14765.0
2019-12-04 15:10:00,81.89,81.92,81.86,81.86,15575.0,70.6471,70.673,70.6212,70.6212,15575.0
2019-12-04 15:15:00,81.87,81.88,81.84,81.87,12238.0,70.6299,70.6385,70.604,70.6299,12238.0
2019-12-04 15:20:00,81.86,81.88,81.83,81.83,15348.0,70.6212,70.6385,70.5954,70.5954,15348.0
2019-12-04 15:25:00,81.82,81.91,81.82,81.91,16428.0,70.5867,70.6644,70.5867,70.6644,16428.0
2019-12-04 15:30:00,81.92,81.93,81.82,81.83,27637.0,70.673,70.6816,70.5867,70.5954,27637.0
2019-12-04 15:35:00,81.84,81.9,81.84,81.9,29304.0,70.604,70.6557,70.604,70.6557,29304.0
2019-12-04 15:40:00,81.9,81.93,81.89,81.93,36452.0,70.6557,70.6816,70.6471,70.6816,36452.0
2019-12-04 15:45:00,81.93,81.95,81.82,81.92,40982.0,70.6816,70.6989,70.5867,70.673,40982.0
2019-12-04 15:50:00,81.94,81.96,81.83,81.86,66687.0,70.6903,70.7075,70.5954,70.6212,66687.0
2019-12-04 15:55:00,81.86,82.0,81.86,81.99,194662.0,70.6212,70.742,70.6212,70.7334,194662.0
2019-12-05 09:30:00,82.08,82.49,81.89,82.33,43977.0,70.811,71.1647,70.6471,71.0267,43977.0
2019-12-05 09:35:00,82.34,82.5,82.28,82.5,24059.0,71.0353,71.1734,70.9836,71.1734,24059.0
2019-12-05 09:40:00,82.51,82.51,82.3,82.39,13124.0,71.182,71.182,71.0008,71.0785,13124.0
2019-12-05 09:45:00,82.41,82.45,82.29,82.33,13157.0,71.0957,71.1302,70.9922,71.0267,13157.0
2019-12-05 09:50:00,82.33,82.33,82.16,82.16,8054.0,71.0267,71.0267,70.88,70.88,8054.0
2019-12-05 09:55:00,82.2,82.23,82.03,82.03,10093.0,70.9146,70.9404,70.7679,70.7679,10093.0
2019-12-05 10:00:00,82.03,82.11,81.93,82.0,13964.0,70.7679,70.8369,70.6816,70.742,13964.0
2019-12-05 10:05:00,81.98,82.09,81.92,81.93,11984.0,70.7248,70.8197,70.673,70.6816,11984.0
2019-12-05 10:10:00,81.95,82.07,81.95,82.04,6983.0,70.6989,70.8024,70.6989,70.7765,6983.0
2019-12-05 10:15:00,82.02,82.19,81.99,82.15,14507.0,70.7593,70.9059,70.7334,70.8714,14507.0
2019-12-05 10:20:00,82.15,82.22,82.1,82.17,8278.0,70.8714,70.9318,70.8283,70.8887,8278.0
2019-12-05 10:25:00,82.17,82.23,82.06,82.21,17899.0,70.8887,70.9404,70.7938,70.9232,17899.0
2019-12-05 10:30:00,82.22,82.36,82.18,82.36,17141.0,70.9318,71.0526,70.8973,71.0526,17141.0
2019-12-05 10:35:00,82.33,82.35,82.27,82.27,14685.0,71.0267,71.044,70.9749,70.9749,14685.0
2019-12-05 10:40:00,82.26,82.33,82.24,82.31,14143.0,70.9663,71.0267,70.9491,71.0095,14143.0
2019-12-05 10:45:00,82.32,82.35,82.28,82.35,15309.0,71.0181,71.044,70.9836,71.044,15309.0
2019-12-05 10:50:00,82.35,82.4,82.33,82.37,10767.0,71.044,71.0871,71.0267,71.0612,10767.0
2019-12-05 10:55:00,82.37,82.42,82.3,82.37,10848.0,71.0612,71.1044,71.0008,71.0612,10848.0
2019-12-05 11:00:00,82.36,82.39,82.27,82.29,14818.0,71.0526,71.0785,70.9749,70.9922,14818.0
2019-12-05 11:05:00,82.3,82.37,82.29,82.36,7880.0,71.0008,71.0612,70.9922,71.0526,7880.0
2019-12-05 11:10:00,82.37,82.37,82.19,82.22,18827.0,71.0612,71.0612,70.9059,70.9318,18827.0
2019-12-05 11:15:00,82.21,82.26,82.19,82.23,8617.0,70.9232,70.9663,70.9059,70.9404,8617.0
2019-12-05 11:20:00,82.23,82.35,82.2,82.29,15088.0,70.9404,71.044,70.9146,70.9922,15088.0
2019-12-05 11:25:00,82.29,82.32,82.23,82.31,17057.0,70.9922,71.0181,70.9404,71.0095,17057.0
2019-12-05 11:30:00,82.3,82.35,82.27,82.33,13577.0,71.0008,71.044,70.9749,71.0267,13577.0
2019-12-05 11:35:00,82.33,82.33,82.21,82.24,15304.0,71.0267,71.0267,70.9232,70.9491,15304.0
2019-12-05 11:40:00,82.23,82.26,82.19,82.22,11101.0,70.9404,70.9663,70.9059,70.9318,11101.0
2019-12-05 11:45:00,82.22,82.27,82.18,82.25,14960.0,70.9318,70.9749,70.8973,70.9577,14960.0
2019-12-05 11:50:00,82.26,82.26,82.2,82.2,9616.0,70.9663,70.9663,70.9146,70.9146,9616.0
2019-12-05 11:55:00,82.2,82.22,82.17,82.17,12497.0,70.9146,70.9318,70.8887,70.8887,12497.0
2019-12-05 12:00:00,82.17,82.27,82.17,82.2,10581.0,70.8887,70.9749,70.8887,70.9146,10581.0
2019-12-05 12:05:00,82.2,82.29,82.2,82.28,9697.0,70.9146,70.9922,70.9146,70.9836,9697.0
2019-12-05 12:10:00,82.27,82.27,82.22,82.25,8927.0,70.9749,70.9749,70.9318,70.9577,8927.0
2019-12-05 12:15:00,82.26,82.3,82.21,82.29,13156.0,70.9663,71.0008,70.9232,70.9922,13156.0
2019-12-05 12:20:00,82.29,82.32,82.28,82.31,8636.0,70.9922,71.0181,70.9836,71.0095,8636.0
2019-12-05 12:25:00,82.31,82.35,82.3,82.35,11575.0,71.0095,71.044,71.0008,71.044,11575.0
2019-12-05 12:30:00,82.35,82.35,82.3,82.33,7466.0,71.044,71.044,71.0008,71.0267,7466.0
2019-12-05 12:35:00,82.32,82.32,82.24,82.31,14357.0,71.0181,71.0181,70.9491,71.0095,14357.0
2019-12-05 12:40:00,82.31,82.32,82.25,82.25,11320.0,71.0095,71.0181,70.9577,70.9577,11320.0
2019-12-05 12:45:00,82.27,82.33,82.26,82.3,8287.0,70.9749,71.0267,70.9663,71.0008,8287.0
2019-12-05 12:50:00,82.31,82.35,82.31,82.35,6617.0,71.0095,71.044,71.0095,71.044,6617.0
2019-12-05 12:55:00,82.35,82.38,82.34,82.37,8516.0,71.044,71.0698,71.0353,71.0612,8516.0
2019-12-05 13:00:00,82.36,82.36,82.31,82.33,4522.0,71.0526,71.0526,71.0095,71.0267,4522.0
2019-12-05 13:05:00,82.34,82.36,82.3,82.33,7625.0,71.0353,71.0526,71.0008,71.0267,7625.0
2019-12-05 13:10:00,82.33,82.37,82.33,82.37,7449.0,71.0267,71.0612,71.0267,71.0612,7449.0
2019-12-05 13:15:00,82.37,82.42,82.32,82.42,12255.0,71.0612,71.1044,71.0181,71.1044,12255.0
2019-12-05 13:20:00,82.42,82.42,82.35,82.38,4973.0,71.1044,71.1044,71.044,71.0698,4973.0
2019-12-05 13:25:00,82.39,82.4,82.32,82.33,6113.0,71.0785,71.0871,71.0181,71.0267,6113.0
2019-12-05 13:30:00,82.33,82.39,82.31,82.32,8784.0,71.0267,71.0785,71.0095,71.0181,8784.0
2019-12-05 13:35:00,82.33,82.4,82.32,82.38,7379.0,71.0267,71.0871,71.0181,71.0698,7379.0
2019-12-05 13:40:00,82.39,82.43,82.37,82.43,8437.0,71.0785,71.113,71.0612,71.113,8437.0
2019-12-05 13:45:00,82.43,82.45,82.4,82.42,7186.0,71.113,71.1302,71.0871,71.1044,7186.0
2019-12-05 13:50:00,82.41,82.49,82.4,82.49,10306.0,71.0957,71.1647,71.0871,71.1647,10306.0
2019-12-05 13:55:00,82.48,82.52,82.47,82.51,13721.0,71.1561,71.1906,71.1475,71.182,13721.0
2019-12-05 14:00:00,82.51,82.52,82.45,82.5,8698.0,71.182,71.1906,71.1302,71.1734,8698.0
2019-12-05 14:05:00,82.5,82.5,82.39,82.41,16856.0,71.1734,71.1734,71.0785,71.0957,16856.0
2019-12-05 14:10:00,82.42,82.48,82.42,82.48,9784.0,71.1044,71.1561,71.1044,71.1561,9784.0
2019-12-05 14:15:00,82.47,82.52,82.46,82.51,12976.0,71.1475,71.1906,71.1389,71.182,12976.0
2019-12-05 14:20:00,82.52,82.57,82.51,82.56,10248.0,71.1906,71.2338,71.182,71.2251,10248.0
2019-12-05 14:25:00,82.55,82.6,82.54,82.59,15733.0,71.2165,71.2596,71.2079,71.251,15733.0
2019-12-05 14:30:00,82.59,82.64,82.57,82.64,11985.0,71.251,71.2941,71.2338,71.2941,11985.0
2019-12-05 14:35:00,82.64,82.7,82.62,82.7,16151.0,71.2941,71.3459,71.2769,71.3459,16151.0
2019-12-05 14:40:00,82.7,82.74,82.68,82.73,12451.0,71.3459,71.3804,71.3287,71.3718,12451.0
2019-12-05 14:45:00,82.74,82.77,82.73,82.77,11011.0,71.3804,71.4063,71.3718,71.4063,11011.0
2019-12-05 14:50:00,82.77,82.81,82.74,82.79,10032.0,71.4063,71.4408,71.3804,71.4236,10032.0
2019-12-05 14:55:00,82.8,82.8,82.63,82.71,19000.0,71.4322,71.4322,71.2855,71.3545,19000.0
2019-12-05 15:00:00,82.7,82.8,82.69,82.8,18125.0,71.3459,71.4322,71.3373,71.4322,18125.0
2019-12-05 15:05:00,82.79,82.84,82.78,82.82,13279.0,71.4236,71.4667,71.4149,71.4494,13279.0
2019-12-05 15:10:00,82.83,82.9,82.81,82.87,21911.0,71.4581,71.5185,71.4408,71.4926,21911.0
2019-12-05 15:15:00,82.87,82.92,82.86,82.89,18463.0,71.4926,71.5357,71.4839,71.5098,18463.0
2019-12-05 15:20:00,82.89,82.94,82.88,82.9,24153.0,71.5098,71.553,71.5012,71.5185,24153.0
2019-12-05 15:25:00,82.9,82.95,82.86,82.9,32819.0,71.5185,71.5616,71.4839,71.5185,32819.0
2019-12-05 15:30:00,82.9,82.97,82.89,82.97,31504.0,71.5185,71.5788,71.5098,71.5788,31504.0
2019-12-05 15:35:00,82.97,82.99,82.93,82.97,41978.0,71.5788,71.5961,71.5443,71.5788,41978.0
2019-12-05 15:40:00,82.97,82.98,82.91,82.92,25016.0,71.5788,71.5875,71.5271,71.5357,25016.0
2019-12-05 15:45:00,82.93,82.96,82.91,82.92,47523.0,71.5443,71.5702,71.5271,71.5357,47523.0
2019-12-05 15:50:00,82.93,82.94,82.88,82.89,55721.0,71.5443,71.553,71.5012,71.5098,55721.0
2019-12-05 15:55:00,82.9,82.99,82.85,82.98,148383.0,71.5185,71.5961,71.4753,71.5875,148383.0
2019-12-06 09:30:00,83.38,83.43,83.1,83.23,41146.0,71.9326,71.9757,71.691,71.8031,41146.0
2019-12-06 09:35:00,83.28,83.28,83.06,83.07,7202.0,71.8463,71.8463,71.6565,71.6651,7202.0
2019-12-06 09:40:00,83.11,83.16,82.96,83.16,9871.0,71.6996,71.7428,71.5702,71.7428,9871.0
2019-12-06 09:45:00,83.13,83.15,83.07,83.08,4997.0,71.7169,71.7341,71.6651,71.6737,4997.0
2019-12-06 09:50:00,83.09,83.15,83.05,83.05,6883.0,71.6824,71.7341,71.6479,71.6479,6883.0
2019-12-06 09:55:00,83.01,83.02,82.96,83.01,6169.0,71.6134,71.622,71.5702,71.6134,6169.0
2019-12-06 10:00:00,83.02,83.12,82.99,83.11,8877.0,71.622,71.7082,71.5961,71.6996,8877.0
2019-12-06 10:05:00,83.12,83.14,83.05,83.14,10650.0,71.7082,71.7255,71.6479,71.7255,10650.0
2019-12-06 10:10:00,83.12,83.29,83.11,83.26,12103.0,71.7082,71.8549,71.6996,71.829,12103.0
2019-12-06 10:15:00,83.27,83.27,83.2,83.26,9406.0,71.8377,71.8377,71.7773,71.829,9406.0
2019-12-06 10:20:00,83.25,83.26,83.19,83.22,6100.0,71.8204,71.829,71.7686,71.7945,6100.0
2019-12-06 10:25:00,83.2,83.23,83.14,83.17,9998.0,71.7773,71.8031,71.7255,71.7514,9998.0
2019-12-06 10:30:00,83.16,83.17,83.1,83.12,13554.0,71.7428,71.7514,71.691,71.7082,13554.0
2019-12-06 10:35:00,83.12,83.12,83.03,83.1,13800.0,71.7082,71.7082,71.6306,71.691,13800.0
2019-12-06 10:40:00,83.11,83.13,83.07,83.12,8218.0,71.6996,71.7169,71.6651,71.7082,8218.0
2019-12-06 10:45:00,83.11,83.17,83.11,83.11,6729.0,71.6996,71.7514,71.6996,71.6996,6729.0
2019-12-06 10:50:00,83.13,83.2,83.13,83.16,10158.0,71.7169,71.7773,71.7169,71.7428,10158.0
2019-12-06 10:55:00,83.16,83.21,83.12,83.21,11000.0,71.7428,71.7859,71.7082,71.7859,11000.0
2019-12-06 11:00:00,83.2,83.23,83.09,83.1,10671.0,71.7773,71.8031,71.6824,71.691,10671.0
2019-12-06 11:05:00,83.09,83.15,83.08,83.11,8087.0,71.6824,71.7341,71.6737,71.6996,8087.0
2019-12-06 11:10:00,83.11,83.13,82.99,83.01,12816.0,71.6996,71.7169,71.5961,71.6134,12816.0
2019-12-06 11:15:00,83.0,83.06,82.97,82.99,15247.0,71.6047,71.6565,71.5788,71.5961,15247.0
2019-12-06 11:20:00,83.0,83.03,82.97,83.01,15548.0,71.6047,71.6306,71.5788,71.6134,15548.0
2019-12-06 11:25:00,83.01,83.06,83.0,83.03,11195.0,71.6134,71.6565,71.6047,71.6306,11195.0
2019-12-06 11:30:00,83.03,83.06,82.92,82.94,15053.0,71.6306,71.6565,71.5357,71.553,15053.0
2019-12-06 11:35:00,82.93,82.98,82.91,82.92,10956.0,71.5443,71.5875,71.5271,71.5357,10956.0
2019-12-06 11:40:00,82.91,82.91,82.83,82.83,8859.0,71.5271,71.5271,71.4581,71.4581,8859.0
2019-12-06 11:45:00,82.85,82.85,82.76,82.76,7938.0,71.4753,71.4753,71.3977,71.3977,7938.0
2019-12-06 11:50:00,82.75,82.78,82.74,82.74,7155.0,71.389,71.4149,71.3804,71.3804,7155.0
2019-12-06 11:55:00,82.75,82.8,82.74,82.78,8094.0,71.389,71.4322,71.3804,71.4149,8094.0
2019-12-06 12:00:00,82.78,82.82,82.77,82.81,8208.0,71.4149,71.4494,71.4063,71.4408,8208.0
2019-12-06 12:05:00,82.82,82.89,82.82,82.83,10905.0,71.4494,71.5098,71.4494,71.4581,10905.0
2019-12-06 12:10:00,82.85,82.89,82.85,82.88,4887.0,71.4753,71.5098,71.4753,71.5012,4887.0
2019-12-06 12:15:00,82.88,82.92,82.87,82.91,11765.0,71.5012,71.5357,71.4926,71.5271,11765.0
2019-12-06 12:20:00,82.91,82.94,82.9,82.92,6035.0,71.5271,71.553,71.5185,71.5357,6035.0
2019-12-06 12:25:00,82.92,82.96,82.89,82.95,12420.0,71.5357,71.5702,71.5098,71.5616,12420.0
2019-12-06 12:30:00,82.94,82.96,82.92,82.94,6736.0,71.553,71.5702,71.5357,71.553,6736.0
2019-12-06 12:35:00,82.95,83.0,82.91,82.99,6357.0,71.5616,71.6047,71.5271,71.5961,6357.0
2019-12-06 12:40:00,82.98,83.01,82.95,83.01,19532.0,71.5875,71.6134,71.5616,71.6134,19532.0
2019-12-06 12:45:00,83.01,83.06,83.01,83.06,9167.0,71.6134,71.6565,71.6134,71.6565,9167.0
2019-12-06 12:50:00,83.06,83.09,83.04,83.08,11337.0,71.6565,71.6824,71.6392,71.6737,11337.0
2019-12-06 12:55:00,83.08,83.08,83.03,83.05,7564.0,71.6737,71.6737,71.6306,71.6479,7564.0
2019-12-06 13:00:00,83.05,83.05,83.01,83.03,11343.0,71.6479,71.6479,71.6134,71.6306,11343.0
2019-12-06 13:05:00,83.03,83.06,83.03,83.05,4619.0,71.6306,71.6565,71.6306,71.6479,4619.0
2019-12-06 13:10:00,83.06,83.09,83.03,83.08,8911.0,71.6565,71.6824,71.6306,71.6737,8911.0
2019-12-06 13:15:00,83.07,83.08,83.03,83.04,4901.0,71.6651,71.6737,71.6306,71.6392,4901.0
2019-12-06 13:20:00,83.04,83.06,83.01,83.02,7845.0,71.6392,71.6565,71.6134,71.622,7845.0
2019-12-06 13:25:00,83.02,83.03,83.01,83.01,3771.0,71.622,71.6306,71.6134,71.6134,3771.0
2019-12-06 13:30:00,83.01,83.02,82.97,82.98,6135.0,71.6134,71.622,71.5788,71.5875,6135.0
2019-12-06 13:35:00,82.98,83.01,82.97,83.0,5499.0,71.5875,71.6134,71.5788,71.6047,5499.0
2019-12-06 13:40:00,83.0,83.0,82.96,82.99,5124.0,71.6047,71.6047,71.5702,71.5961,5124.0
2019-12-06 13:45:00,82.98,83.01,82.98,82.99,7388.0,71.5875,71.6134,71.5875,71.5961,7388.0
2019-12-06 13:50:00,82.99,82.99,82.92,82.96,8780.0,71.5961,71.5961,71.5357,71.5702,8780.0
2019-12-06 13:55:00,82.96,82.98,82.92,82.94,9418.0,71.5702,71.5875,71.5357,71.553,9418.0
2019-12-06 14:00:00,82.94,82.98,82.91,82.98,8453.0,71.553,71.5875,71.5271,71.5875,8453.0
2019-12-06 14:05:00,82.98,83.0,82.96,83.0,9006.0,71.5875,71.6047,71.5702,71.6047,9006.0
2019-12-06 14:10:00,83.01,83.03,82.99,83.02,8535.0,71.6134,71.6306,71.5961,71.622,8535.0
2019-12-06 14:15:00,83.02,83.02,82.91,82.93,5030.0,71.622,71.622,71.5271,71.5443,5030.0
2019-12-06 14:20:00,82.93,83.0,82.92,83.0,8648.0,71.5443,71.6047,71.5357,71.6047,8648.0
2019-12-06 14:25:00,82.99,82.99,82.94,82.96,12979.0,71.5961,71.5961,71.553,71.5702,12979.0
2019-12-06 14:30:00,82.95,82.96,82.92,82.93,6141.0,71.5616,71.5702,71.5357,71.5443,6141.0
2019-12-06 14:35:00,82.93,82.93,82.9,82.92,8690.0,71.5443,71.5443,71.5185,71.5357,8690.0
2019-12-06 14:40:00,82.92,82.92,82.89,82.91,7458.0,71.5357,71.5357,71.5098,71.5271,7458.0
2019-12-06 14:45:00,82.92,82.92,82.9,82.9,5314.0,71.5357,71.5357,71.5185,71.5185,5314.0
2019-12-06 14:50:00,82.9,82.9,82.85,82.88,9860.0,71.5185,71.5185,71.4753,71.5012,9860.0
2019-12-06 14:55:00,82.88,82.88,82.85,82.87,14084.0,71.5012,71.5012,71.4753,71.4926,14084.0
2019-12-06 15:00:00,82.87,82.9,82.86,82.9,15761.0,71.4926,71.5185,71.4839,71.5185,15761.0
2019-12-06 15:05:00,82.9,82.9,82.84,82.87,11724.0,71.5185,71.5185,71.4667,71.4926,11724.0
2019-12-06 15:10:00,82.87,82.89,82.86,82.87,9673.0,71.4926,71.5098,71.4839,71.4926,9673.0
2019-12-06 15:15:00,82.87,82.87,82.81,82.84,14312.0,71.4926,71.4926,71.4408,71.4667,14312.0
2019-12-06 15:20:00,82.84,82.86,82.83,82.85,15010.0,71.4667,71.4839,71.4581,71.4753,15010.0
2019-12-06 15:25:00,82.85,82.85,82.8,82.82,11296.0,71.4753,71.4753,71.4322,71.4494,11296.0
2019-12-06 15:30:00,82.83,82.88,82.81,82.86,16756.0,71.4581,71.5012,71.4408,71.4839,16756.0
2019-12-06 15:35:00,82.87,82.87,82.8,82.81,19248.0,71.4926,71.4926,71.4322,71.4408,19248.0
2019-12-06 15:40:00,82.81,82.86,82.81,82.86,20784.0,71.4408,71.4839,71.4408,71.4839,20784.0
2019-12-06 15:45:00,82.86,82.87,82.72,82.73,34779.0,71.4839,71.4926,71.3632,71.3718,34779.0
2019-12-06 15:50:00,82.74,82.75,82.65,82.7,48152.0,71.3804,71.389,71.3028,71.3459,48152.0
2019-12-06 15:55:00,82.71,82.8,82.68,82.77,89818.0,71.3545,71.4322,71.3287,71.4063,89818.0
2019-12-09 09:30:00,82.57,82.77,82.52,82.63,26979.0,71.2338,71.4063,71.1906,71.2855,26979.0
2019-12-09 09:35:00,82.61,82.61,82.48,82.48,6529.0,71.2683,71.2683,71.1561,71.1561,6529.0
2019-12-09 09:40:00,82.54,82.61,82.53,82.57,5963.0,71.2079,71.2683,71.1993,71.2338,5963.0
2019-12-09 09:45:00,82.58,82.58,82.52,82.55,6744.0,71.2424,71.2424,71.1906,71.2165,6744.0
2019-12-09 09:50:00,82.55,82.61,82.51,82.55,18007.0,71.2165,71.2683,71.182,71.2165,18007.0
2019-12-09 09:55:00,82.56,82.59,82.51,82.51,6392.0,71.2251,71.251,71.182,71.182,6392.0
2019-12-09 10:00:00,82.52,82.84,82.49,82.81,16967.0,71.1906,71.4667,71.1647,71.4408,16967.0
2019-12-09 10:05:00,82.83,82.9,82.73,82.81,34633.0,71.4581,71.5185,71.3718,71.4408,34633.0
2019-12-09 10:10:00,82.83,82.88,82.79,82.84,9001.0,71.4581,71.5012,71.4236,71.4667,9001.0
2019-12-09 10:15:00,82.84,82.88,82.77,82.87,17067.0,71.4667,71.5012,71.4063,71.4926,17067.0
2019-12-09 10:20:00,82.86,82.87,82.77,82.78,9709.0,71.4839,71.4926,71.4063,71.4149,9709.0
2019-12-09 10:25:00,82.77,82.77,82.71,82.75,6044.0,71.4063,71.4063,71.3545,71.389,6044.0
2019-12-09 10:30:00,82.75,82.76,82.69,82.69,9607.0,71.389,71.3977,71.3373,71.3373,9607.0
2019-12-09 10:35:00,82.67,82.68,82.64,82.64,6008.0,71.32,71.3287,71.2941,71.2941,6008.0
2019-12-09 10:40:00,82.63,82.66,82.59,82.64,4684.0,71.2855,71.3114,71.251,71.2941,4684.0
2019-12-09 10:45:00,82.64,82.69,82.63,82.69,6700.0,71.2941,71.3373,71.2855,71.3373,6700.0
2019-12-09 10:50:00,82.68,82.69,82.66,82.67,3700.0,71.3287,71.3373,71.3114,71.32,3700.0
2019-12-09 10:55:00,82.66,82.67,82.62,82.62,10037.0,71.3114,71.32,71.2769,71.2769,10037.0
2019-12-09 11:00:00,82.63,82.8,82.61,82.8,13717.0,71.2855,71.4322,71.2683,71.4322,13717.0
2019-12-09 11:05:00,82.8,82.8,82.74,82.79,5324.0,71.4322,71.4322,71.3804,71.4236,5324.0
2019-12-09 11:10:00,82.77,82.77,82.69,82.7,3700.0,71.4063,71.4063,71.3373,71.3459,3700.0
2019-12-09 11:15:00,82.72,82.72,82.68,82.7,2877.0,71.3632,71.3632,71.3287,71.3459,2877.0
2019-12-09 11:20:00,82.7,82.73,82.68,82.68,3924.0,71.3459,71.3718,71.3287,71.3287,3924.0
2019-12-09 11:25:00,82.68,82.78,82.68,82.77,4287.0,71.3287,71.4149,71.3287,71.4063,4287.0
2019-12-09 11:30:00,82.76,82.78,82.73,82.73,4060.0,71.3977,71.4149,71.3718,71.3718,4060.0
2019-12-09 11:35:00,82.73,82.8,82.7,82.76,5681.0,71.3718,71.4322,71.3459,71.3977,5681.0
2019-12-09 11:40:00,82.76,82.77,82.73,82.76,4293.0,71.3977,71.4063,71.3718,71.3977,4293.0
2019-12-09 11:45:00,82.77,82.77,82.68,82.7,7870.0,71.4063,71.4063,71.3287,71.3459,7870.0
2019-12-09 11:50:00,82.7,82.72,82.68,82.69,3959.0,71.3459,71.3632,71.3287,71.3373,3959.0
2019-12-09 11:55:00,82.69,82.75,82.68,82.73,7489.0,71.3373,71.389,71.3287,71.3718,7489.0
2019-12-09 12:00:00,82.74,82.78,82.73,82.73,5771.0,71.3804,71.4149,71.3718,71.3718,5771.0
2019-12-09 12:05:00,82.74,82.75,82.71,82.72,6017.0,71.3804,71.389,71.3545,71.3632,6017.0
2019-12-09 12:10:00,82.73,82.79,82.73,82.77,4515.0,71.3718,71.4236,71.3718,71.4063,4515.0
2019-12-09 12:15:00,82.77,82.81,82.76,82.8,4613.0,71.4063,71.4408,71.3977,71.4322,4613.0
2019-12-09 12:20:00,82.8,82.8,82.76,82.78,7612.0,71.4322,71.4322,71.3977,71.4149,7612.0
2019-12-09 12:25:00,82.78,82.79,82.76,82.77,4398.0,71.4149,71.4236,71.3977,71.4063,4398.0
2019-12-09 12:30:00,82.78,82.78,82.72,82.75,5812.0,71.4149,71.4149,71.3632,71.389,5812.0
2019-12-09 12:35:00,82.75,82.75,82.72,82.75,5026.0,71.389,71.389,71.3632,71.389,5026.0
2019-12-09 12:40:00,82.75,82.81,82.75,82.8,5003.0,71.389,71.4408,71.389,71.4322,5003.0
2019-12-09 12:45:00,82.78,82.8,82.74,82.75,4714.0,71.4149,71.4322,71.3804,71.389,4714.0
2019-12-09 12:50:00,82.75,82.78,82.72,82.72,4919.0,71.389,71.4149,71.3632,71.3632,4919.0
2019-12-09 12:55:00,82.72,82.81,82.72,82.78,6193.0,71.3632,71.4408,71.3632,71.4149,6193.0
2019-12-09 13:00:00,82.79,82.85,82.79,82.85,4563.0,71.4236,71.4753,71.4236,71.4753,4563.0
2019-12-09 13:05:00,82.85,82.88,82.84,82.88,4967.0,71.4753,71.5012,71.4667,71.5012,4967.0
2019-12-09 13:10:00,82.87,82.91,82.86,82.9,2906.0,71.4926,71.5271,71.4839,71.5185,2906.0
2019-12-09 13:15:00,82.91,82.93,82.89,82.91,3445.0,71.5271,71.5443,71.5098,71.5271,3445.0
2019-12-09 13:20:00,82.9,82.95,82.9,82.92,6754.0,71.5185,71.5616,71.5185,71.5357,6754.0
2019-12-09 13:25:00,82.92,82.93,82.88,82.89,5428.0,71.5357,71.5443,71.5012,71.5098,5428.0
2019-12-09 13:30:00,82.9,82.94,82.89,82.94,5103.0,71.5185,71.553,71.5098,71.553,5103.0
2019-12-09 13:35:00,82.94,83.0,82.93,82.98,9283.0,71.553,71.6047,71.5443,71.5875,9283.0
2019-12-09 13:40:00,82.99,83.01,82.98,82.99,6530.0,71.5961,71.6134,71.5875,71.5961,6530.0
2019-12-09 13:45:00,82.98,83.0,82.96,82.98,4924.0,71.5875,71.6047,71.5702,71.5875,4924.0
2019-12-09 13:50:00,82.99,83.0,82.96,83.0,5030.0,71.5961,71.6047,71.5702,71.6047,5030.0
2019-12-09 13:55:00,83.0,83.01,82.95,82.98,5623.0,71.6047,71.6134,71.5616,71.5875,5623.0
2019-12-09 14:00:00,82.99,82.99,82.94,82.96,7330.0,71.5961,71.5961,71.553,71.5702,7330.0
2019-12-09 14:05:00,82.95,82.97,82.92,82.93,6077.0,71.5616,71.5788,71.5357,71.5443,6077.0
2019-12-09 14:10:00,82.95,82.96,82.91,82.93,6676.0,71.5616,71.5702,71.5271,71.5443,6676.0
2019-12-09 14:15:00,82.95,83.0,82.92,83.0,7448.0,71.5616,71.6047,71.5357,71.6047,7448.0
2019-12-09 14:20:00,83.0,83.0,82.96,83.0,7618.0,71.6047,71.6047,71.5702,71.6047,7618.0
2019-12-09 14:25:00,83.0,83.02,82.98,83.0,5478.0,71.6047,71.622,71.5875,71.6047,5478.0
2019-12-09 14:30:00,83.0,83.06,82.99,83.04,5732.0,71.6047,71.6565,71.5961,71.6392,5732.0
2019-12-09 14:35:00,83.06,83.13,83.04,83.11,23050.0,71.6565,71.7169,71.6392,71.6996,23050.0
2019-12-09 14:40:00,83.14,83.15,83.1,83.11,7426.0,71.7255,71.7341,71.691,71.6996,7426.0
2019-12-09 14:45:00,83.12,83.16,83.11,83.13,7482.0,71.7082,71.7428,71.6996,71.7169,7482.0
2019-12-09 14:50:00,83.12,83.13,83.09,83.12,6988.0,71.7082,71.7169,71.6824,71.7082,6988.0
2019-12-09 14:55:00,83.13,83.18,83.13,83.15,6612.0,71.7169,71.76,71.7169,71.7341,6612.0
2019-12-09 15:00:00,83.16,83.16,83.08,83.08,9987.0,71.7428,71.7428,71.6737,71.6737,9987.0
2019-12-09 15:05:00,83.09,83.18,83.07,83.16,14734.0,71.6824,71.76,71.6651,71.7428,14734.0
2019-12-09 15:10:00,83.16,83.16,83.11,83.15,6666.0,71.7428,71.7428,71.6996,71.7341,6666.0
2019-12-09 15:15:00,83.13,83.16,83.12,83.13,7598.0,71.7169,71.7428,71.7082,71.7169,7598.0
2019-12-09 15:20:00,83.12,83.15,83.12,83.13,6901.0,71.7082,71.7341,71.7082,71.7169,6901.0
2019-12-09 15:25:00,83.14,83.23,83.13,83.22,15168.0,71.7255,71.8031,71.7169,71.7945,15168.0
2019-12-09 15:30:00,83.21,83.23,83.19,83.22,25155.0,71.7859,71.8031,71.7686,71.7945,25155.0
2019-12-09 15:35:00,83.2,83.21,83.07,83.07,25361.0,71.7773,71.7859,71.6651,71.6651,25361.0
2019-12-09 15:40:00,83.07,83.12,83.07,83.12,17210.0,71.6651,71.7082,71.6651,71.7082,17210.0
2019-12-09 15:45:00,83.11,83.19,83.11,83.18,34163.0,71.6996,71.7686,71.6996,71.76,34163.0
2019-12-09 15:50:00,83.19,83.19,83.14,83.16,34351.0,71.7686,71.7686,71.7255,71.7428,34351.0
2019-12-09 15:55:00,83.15,83.18,83.12,83.12,74533.0,71.7341,71.76,71.7082,71.7082,74533.0
2019-12-10 09:30:00,83.13,83.2,83.06,83.18,37298.0,71.7169,71.7773,71.6565,71.76,37298.0
2019-12-10 09:35:00,83.23,83.29,83.02,83.07,9202.0,71.8031,71.8549,71.622,71.6651,9202.0
2019-12-10 09:40:00,83.07,83.11,83.05,83.07,3364.0,71.6651,71.6996,71.6479,71.6651,3364.0
2019-12-10 09:45:00,83.09,83.25,83.03,83.21,9825.0,71.6824,71.8204,71.6306,71.7859,9825.0
2019-12-10 09:50:00,83.2,83.35,83.18,83.29,17283.0,71.7773,71.9067,71.76,71.8549,17283.0
2019-12-10 09:55:00,83.28,83.29,83.17,83.2,7994.0,71.8463,71.8549,71.7514,71.7773,7994.0
2019-12-10 10:00:00,83.2,83.24,83.17,83.23,8842.0,71.7773,71.8118,71.7514,71.8031,8842.0
2019-12-10 10:05:00,83.25,83.28,83.19,83.27,18822.0,71.8204,71.8463,71.7686,71.8377,18822.0
2019-12-10 10:10:00,83.28,83.34,83.26,83.31,9449.0,71.8463,71.898,71.829,71.8722,9449.0
2019-12-10 10:15:00,83.31,83.31,83.23,83.27,7660.0,71.8722,71.8722,71.8031,71.8377,7660.0
2019-12-10 10:20:00,83.28,83.3,83.22,83.29,9604.0,71.8463,71.8635,71.7945,71.8549,9604.0
2019-12-10 10:25:00,83.3,83.35,83.29,83.33,7581.0,71.8635,71.9067,71.8549,71.8894,7581.0
2019-12-10 10:30:00,83.34,83.36,83.21,83.32,13017.0,71.898,71.9153,71.7859,71.8808,13017.0
2019-12-10 10:35:00,83.31,83.35,83.29,83.31,7160.0,71.8722,71.9067,71.8549,71.8722,7160.0
2019-12-10 10:40:00,83.32,83.34,83.29,83.31,2750.0,71.8808,71.898,71.8549,71.8722,2750.0
2019-12-10 10:45:00,83.31,83.36,83.24,83.25,29912.0,71.8722,71.9153,71.8118,71.8204,29912.0
2019-12-10 10:50:00,83.25,83.28,83.22,83.25,5496.0,71.8204,71.8463,71.7945,71.8204,5496.0
2019-12-10 10:55:00,83.26,83.34,83.26,83.33,25990.0,71.829,71.898,71.829,71.8894,25990.0
2019-12-10 11:00:00,83.34,83.38,83.25,83.28,17300.0,71.898,71.9326,71.8204,71.8463,17300.0
2019-12-10 11:05:00,83.32,83.35,83.28,83.28,11379.0,71.8808,71.9067,71.8463,71.8463,11379.0
2019-12-10 11:10:00,83.28,83.32,83.26,83.29,9776.0,71.8463,71.8808,71.829,71.8549,9776.0
2019-12-10 11:15:00,83.31,83.33,83.24,83.26,21565.0,71.8722,71.8894,71.8118,71.829,21565.0
2019-12-10 11:20:00,83.27,83.32,83.25,83.3,7188.0,71.8377,71.8808,71.8204,71.8635,7188.0
2019-12-10 11:25:00,83.32,83.34,83.31,83.33,7945.0,71.8808,71.898,71.8722,71.8894,7945.0
2019-12-10 11:30:00,83.34,83.35,83.29,83.32,5009.0,71.898,71.9067,71.8549,71.8808,5009.0
2019-12-10 11:35:00,83.33,83.33,83.26,83.27,17550.0,71.8894,71.8894,71.829,71.8377,17550.0
2019-12-10 11:40:00,83.27,83.32,83.23,83.3,7435.0,71.8377,71.8808,71.8031,71.8635,7435.0
2019-12-10 11:45:00,83.3,83.34,83.29,83.3,7355.0,71.8635,71.898,71.8549,71.8635,7355.0
2019-12-10 11:50:00,83.3,83.36,83.3,83.31,4949.0,71.8635,71.9153,71.8635,71.8722,4949.0
2019-12-10 11:55:00,83.31,83.31,83.22,83.28,10279.0,71.8722,71.8722,71.7945,71.8463,10279.0
2019-12-10 12:00:00,83.27,83.28,83.24,83.26,10317.0,71.8377,71.8463,71.8118,71.829,10317.0
2019-12-10 12:05:00,83.26,83.27,83.23,83.23,15880.0,71.829,71.8377,71.8031,71.8031,15880.0
2019-12-10 12:10:00,83.22,83.24,83.19,83.23,8465.0,71.7945,71.8118,71.7686,71.8031,8465.0
2019-12-10 12:15:00,83.23,83.26,83.21,83.21,10421.0,71.8031,71.829,71.7859,71.7859,10421.0
2019-12-10 12:20:00,83.22,83.22,83.11,83.15,12731.0,71.7945,71.7945,71.6996,71.7341,12731.0
2019-12-10 12:25:00,83.16,83.2,83.15,83.19,3957.0,71.7428,71.7773,71.7341,71.7686,3957.0
2019-12-10 12:30:00,83.19,83.22,83.14,83.18,7400.0,71.7686,71.7945,71.7255,71.76,7400.0
2019-12-10 12:35:00,83.17,83.18,83.15,83.17,7868.0,71.7514,71.76,71.7341,71.7514,7868.0
2019-12-10 12:40:00,83.16,83.18,83.14,83.16,6915.0,71.7428,71.76,71.7255,71.7428,6915.0
2019-12-10 12:45:00,83.16,83.17,83.14,83.16,5611.0,71.7428,71.7514,71.7255,71.7428,5611.0
2019-12-10 12:50:00,83.15,83.18,83.14,83.15,5359.0,71.7341,71.76,71.7255,71.7341,5359.0
2019-12-10 12:55:00,83.15,83.21,83.14,83.17,11022.0,71.7341,71.7859,71.7255,71.7514,11022.0
2019-12-10 13:00:00,83.17,83.17,83.07,83.08,29858.0,71.7514,71.7514,71.6651,71.6737,29858.0
2019-12-10 13:05:00,83.08,83.08,83.01,83.03,5193.0,71.6737,71.6737,71.6134,71.6306,5193.0
2019-12-10 13:10:00,83.03,83.12,83.02,83.11,9983.0,71.6306,71.7082,71.622,71.6996,9983.0
2019-12-10 13:15:00,83.11,83.13,83.08,83.08,4753.0,71.6996,71.7169,71.6737,71.6737,4753.0
2019-12-10 13:20:00,83.09,83.13,83.07,83.08,9198.0,71.6824,71.7169,71.6651,71.6737,9198.0
2019-12-10 13:25:00,83.09,83.09,82.99,83.01,12222.0,71.6824,71.6824,71.5961,71.6134,12222.0
2019-12-10 13:30:00,83.02,83.04,82.96,83.03,19836.0,71.622,71.6392,71.5702,71.6306,19836.0
2019-12-10 13:35:00,83.02,83.02,82.86,82.86,14702.0,71.622,71.622,71.4839,71.4839,14702.0
2019-12-10 13:40:00,82.87,82.87,82.77,82.77,11194.0,71.4926,71.4926,71.4063,71.4063,11194.0
2019-12-10 13:45:00,82.77,82.82,82.73,82.75,10303.0,71.4063,71.4494,71.3718,71.389,10303.0
2019-12-10 13:50:00,82.75,82.75,82.62,82.66,15007.0,71.389,71.389,71.2769,71.3114,15007.0
2019-12-10 13:55:00,82.62,82.66,82.58,82.59,23073.0,71.2769,71.3114,71.2424,71.251,23073.0
2019-12-10 14:00:00,82.6,82.67,82.59,82.62,19447.0,71.2596,71.32,71.251,71.2769,19447.0
2019-12-10 14:05:00,82.62,82.7,82.61,82.7,19034.0,71.2769,71.3459,71.2683,71.3459,19034.0
2019-12-10 14:10:00,82.69,82.73,82.63,82.64,20344.0,71.3373,71.3718,71.2855,71.2941,20344.0
2019-12-10 14:15:00,82.63,82.73,82.63,82.73,13944.0,71.2855,71.3718,71.2855,71.3718,13944.0
2019-12-10 14:20:00,82.72,82.81,82.72,82.78,6778.0,71.3632,71.4408,71.3632,71.4149,6778.0
2019-12-10 14:25:00,82.77,82.79,82.73,82.79,5379.0,71.4063,71.4236,71.3718,71.4236,5379.0
2019-12-10 14:30:00,82.79,82.83,82.63,82.66,18540.0,71.4236,71.4581,71.2855,71.3114,18540.0
2019-12-10 14:35:00,82.65,82.75,82.63,82.75,12209.0,71.3028,71.389,71.2855,71.389,12209.0
2019-12-10 14:40:00,82.74,82.74,82.69,82.73,10642.0,71.3804,71.3804,71.3373,71.3718,10642.0
2019-12-10 14:45:00,82.73,82.79,82.73,82.74,7396.0,71.3718,71.4236,71.3718,71.3804,7396.0
2019-12-10 14:50:00,82.75,82.79,82.74,82.76,7474.0,71.389,71.4236,71.3804,71.3977,7474.0
2019-12-10 14:55:00,82.76,82.79,82.74,82.76,7715.0,71.3977,71.4236,71.3804,71.3977,7715.0
2019-12-10 15:00:00,82.74,82.76,82.69,82.71,12159.0,71.3804,71.3977,71.3373,71.3545,12159.0
2019-12-10 15:05:00,82.72,82.74,82.66,82.68,19027.0,71.3632,71.3804,71.3114,71.3287,19027.0
2019-12-10 15:10:00,82.68,82.7,82.58,82.61,30354.0,71.3287,71.3459,71.2424,71.2683,30354.0
2019-12-10 15:15:00,82.62,82.63,82.59,82.6,14257.0,71.2769,71.2855,71.251,71.2596,14257.0
2019-12-10 15:20:00,82.59,82.65,82.59,82.65,11238.0,71.251,71.3028,71.251,71.3028,11238.0
2019-12-10 15:25:00,82.67,82.68,82.62,82.62,11760.0,71.32,71.3287,71.2769,71.2769,11760.0
2019-12-10 15:30:00,82.63,82.65,82.51,82.51,17324.0,71.2855,71.3028,71.182,71.182,17324.0
2019-12-10 15:35:00,82.51,82.57,82.5,82.55,20042.0,71.182,71.2338,71.1734,71.2165,20042.0
2019-12-10 15:40:00,82.54,82.54,82.51,82.51,11887.0,71.2079,71.2079,71.182,71.182,11887.0
2019-12-10 15:45:00,82.51,82.59,82.5,82.59,33850.0,71.182,71.251,71.1734,71.251,33850.0
2019-12-10 15:50:00,82.58,82.6,82.53,82.54,26456.0,71.2424,71.2596,71.1993,71.2079,26456.0
2019-12-10 15:55:00,82.54,82.57,82.5,82.53,109044.0,71.2079,71.2338,71.1734,71.1993,109044.0
2019-12-11 09:30:00,82.48,82.48,82.13,82.38,42406.0,71.1561,71.1561,70.8542,71.0698,42406.0
2019-12-11 09:35:00,82.35,82.51,82.35,82.5,8939.0,71.044,71.182,71.044,71.1734,8939.0
2019-12-11 09:40:00,82.47,82.52,82.42,82.52,10900.0,71.1475,71.1906,71.1044,71.1906,10900.0
2019-12-11 09:45:00,82.52,82.59,82.47,82.59,18355.0,71.1906,71.251,71.1475,71.251,18355.0
2019-12-11 09:50:00,82.59,82.64,82.57,82.62,14226.0,71.251,71.2941,71.2338,71.2769,14226.0
2019-12-11 09:55:00,82.64,82.73,82.58,82.7,17169.0,71.2941,71.3718,71.2424,71.3459,17169.0
2019-12-11 10:00:00,82.7,82.72,82.57,82.57,15916.0,71.3459,71.3632,71.2338,71.2338,15916.0
2019-12-11 10:05:00,82.54,82.6,82.51,82.57,4862.0,71.2079,71.2596,71.182,71.2338,4862.0
2019-12-11 10:10:00,82.6,82.62,82.55,82.58,9980.0,71.2596,71.2769,71.2165,71.2424,9980.0
2019-12-11 10:15:00,82.58,82.61,82.52,82.54,15456.0,71.2424,71.2683,71.1906,71.2079,15456.0
2019-12-11 10:20:00,82.55,82.56,82.43,82.46,5645.0,71.2165,71.2251,71.113,71.1389,5645.0
2019-12-11 10:25:00,82.46,82.47,82.39,82.39,6239.0,71.1389,71.1475,71.0785,71.0785,6239.0
2019-12-11 10:30:00,82.42,82.44,82.4,82.43,9504.0,71.1044,71.1216,71.0871,71.113,9504.0
2019-12-11 10:35:00,82.44,82.46,82.42,82.44,5710.0,71.1216,71.1389,71.1044,71.1216,5710.0
2019-12-11 10:40:00,82.44,82.49,82.39,82.47,22190.0,71.1216,71.1647,71.0785,71.1475,22190.0
2019-12-11 10:45:00,82.48,82.58,82.47,82.58,3336.0,71.1561,71.2424,71.1475,71.2424,3336.0
2019-12-11 10:50:00,82.56,82.58,82.53,82.56,4456.0,71.2251,71.2424,71.1993,71.2251,4456.0
2019-12-11 10:55:00,82.57,82.69,82.57,82.67,10586.0,71.2338,71.3373,71.2338,71.32,10586.0
2019-12-11 11:00:00,82.67,82.67,82.58,82.64,8805.0,71.32,71.32,71.2424,71.2941,8805.0
2019-12-11 11:05:00,82.63,82.69,82.63,82.67,6449.0,71.2855,71.3373,71.2855,71.32,6449.0
2019-12-11 11:10:00,82.68,82.7,82.66,82.69,5514.0,71.3287,71.3459,71.3114,71.3373,5514.0
2019-12-11 11:15:00,82.71,82.72,82.67,82.69,15082.0,71.3545,71.3632,71.32,71.3373,15082.0
2019-12-11 11:20:00,82.69,82.7,82.65,82.7,6520.0,71.3373,71.3459,71.3028,71.3459,6520.0
2019-12-11 11:25:00,82.7,82.71,82.66,82.67,5729.0,71.3459,71.3545,71.3114,71.32,5729.0
2019-12-11 11:30:00,82.66,82.68,82.59,82.61,12176.0,71.3114,71.3287,71.251,71.2683,12176.0
2019-12-11 11:35:00,82.6,82.66,82.6,82.65,5000.0,71.2596,71.3114,71.2596,71.3028,5000.0
2019-12-11 11:40:00,82.64,82.64,82.58,82.6,5637.0,71.2941,71.2941,71.2424,71.2596,5637.0
2019-12-11 11:45:00,82.61,82.65,82.6,82.63,5268.0,71.2683,71.3028,71.2596,71.2855,5268.0
2019-12-11 11:50:00,82.64,82.64,82.54,82.55,6123.0,71.2941,71.2941,71.2079,71.2165,6123.0
2019-12-11 11:55:00,82.56,82.57,82.47,82.47,6726.0,71.2251,71.2338,71.1475,71.1475,6726.0
2019-12-11 12:00:00,82.48,82.54,82.46,82.53,8239.0,71.1561,71.2079,71.1389,71.1993,8239.0
2019-12-11 12:05:00,82.53,82.54,82.51,82.53,6341.0,71.1993,71.2079,71.182,71.1993,6341.0
2019-12-11 12:10:00,82.54,82.57,82.54,82.55,4240.0,71.2079,71.2338,71.2079,71.2165,4240.0
2019-12-11 12:15:00,82.55,82.57,82.53,82.57,3787.0,71.2165,71.2338,71.1993,71.2338,3787.0
2019-12-11 12:20:00,82.58,82.58,82.54,82.56,10041.0,71.2424,71.2424,71.2079,71.2251,10041.0
2019-12-11 12:25:00,82.56,82.56,82.5,82.53,8854.0,71.2251,71.2251,71.1734,71.1993,8854.0
2019-12-11 12:30:00,82.53,82.55,82.5,82.55,5659.0,71.1993,71.2165,71.1734,71.2165,5659.0
2019-12-11 12:35:00,82.54,82.55,82.51,82.55,4096.0,71.2079,71.2165,71.182,71.2165,4096.0
2019-12-11 12:40:00,82.55,82.57,82.53,82.55,6507.0,71.2165,71.2338,71.1993,71.2165,6507.0
2019-12-11 12:45:00,82.55,82.56,82.51,82.56,6895.0,71.2165,71.2251,71.182,71.2251,6895.0
2019-12-11 12:50:00,82.56,82.56,82.5,82.5,4694.0,71.2251,71.2251,71.1734,71.1734,4694.0
2019-12-11 12:55:00,82.51,82.55,82.5,82.53,9367.0,71.182,71.2165,71.1734,71.1993,9367.0
2019-12-11 13:00:00,82.53,82.58,82.52,82.56,3701.0,71.1993,71.2424,71.1906,71.2251,3701.0
2019-12-11 13:05:00,82.58,82.6,82.56,82.59,7324.0,71.2424,71.2596,71.2251,71.251,7324.0
2019-12-11 13:10:00,82.59,82.63,82.58,82.61,6291.0,71.251,71.2855,71.2424,71.2683,6291.0
2019-12-11 13:15:00,82.6,82.62,82.52,82.55,21592.0,71.2596,71.2769,71.1906,71.2165,21592.0
2019-12-11 13:20:00,82.54,82.57,82.52,82.52,5851.0,71.2079,71.2338,71.1906,71.1906,5851.0
2019-12-11 13:25:00,82.52,82.57,82.51,82.56,4843.0,71.1906,71.2338,71.182,71.2251,4843.0
2019-12-11 13:30:00,82.56,82.57,82.49,82.52,21139.0,71.2251,71.2338,71.1647,71.1906,21139.0
2019-12-11 13:35:00,82.55,82.55,82.44,82.44,11213.0,71.2165,71.2165,71.1216,71.1216,11213.0
2019-12-11 13:40:00,82.44,82.44,82.38,82.38,12896.0,71.1216,71.1216,71.0698,71.0698,12896.0
2019-12-11 13:45:00,82.39,82.45,82.38,82.44,6870.0,71.0785,71.1302,71.0698,71.1216,6870.0
2019-12-11 13:50:00,82.44,82.52,82.44,82.51,8741.0,71.1216,71.1906,71.1216,71.182,8741.0
2019-12-11 13:55:00,82.5,82.59,82.49,82.59,6035.0,71.1734,71.251,71.1647,71.251,6035.0
2019-12-11 14:00:00,82.53,82.57,82.53,82.57,4255.0,71.1993,71.2338,71.1993,71.2338,4255.0
2019-12-11 14:05:00,82.58,82.69,82.58,82.63,9206.0,71.2424,71.3373,71.2424,71.2855,9206.0
2019-12-11 14:10:00,82.65,82.72,82.64,82.71,6203.0,71.3028,71.3632,71.2941,71.3545,6203.0
2019-12-11 14:15:00,82.7,82.75,82.7,82.73,15314.0,71.3459,71.389,71.3459,71.3718,15314.0
2019-12-11 14:20:00,82.73,82.77,82.72,82.76,12746.0,71.3718,71.4063,71.3632,71.3977,12746.0
2019-12-11 14:25:00,82.75,82.76,82.72,82.74,10393.0,71.389,71.3977,71.3632,71.3804,10393.0
2019-12-11 14:30:00,82.75,82.77,82.72,82.73,8628.0,71.389,71.4063,71.3632,71.3718,8628.0
2019-12-11 14:35:00,82.75,82.8,82.75,82.79,10499.0,71.389,71.4322,71.389,71.4236,10499.0
2019-12-11 14:40:00,82.77,82.88,82.76,82.85,10175.0,71.4063,71.5012,71.3977,71.4753,10175.0
2019-12-11 14:45:00,82.85,82.85,82.8,82.81,10603.0,71.4753,71.4753,71.4322,71.4408,10603.0
2019-12-11 14:50:00,82.81,82.86,82.78,82.84,10498.0,71.4408,71.4839,71.4149,71.4667,10498.0
2019-12-11 14:55:00,82.86,82.9,82.85,82.89,9190.0,71.4839,71.5185,71.4753,71.5098,9190.0
2019-12-11 15:00:00,82.89,82.91,82.83,82.83,12268.0,71.5098,71.5271,71.4581,71.4581,12268.0
2019-12-11 15:05:00,82.84,82.87,82.84,82.87,13022.0,71.4667,71.4926,71.4667,71.4926,13022.0
2019-12-11 15:10:00,82.88,82.88,82.8,82.8,9384.0,71.5012,71.5012,71.4322,71.4322,9384.0
2019-12-11 15:15:00,82.79,82.79,82.73,82.78,9919.0,71.4236,71.4236,71.3718,71.4149,9919.0
2019-12-11 15:20:00,82.79,82.81,82.75,82.77,9649.0,71.4236,71.4408,71.389,71.4063,9649.0
2019-12-11 15:25:00,82.77,82.8,82.76,82.77,10553.0,71.4063,71.4322,71.3977,71.4063,10553.0
2019-12-11 15:30:00,82.78,82.82,82.76,82.79,11524.0,71.4149,71.4494,71.3977,71.4236,11524.0
2019-12-11 15:35:00,82.81,82.83,82.77,82.77,15902.0,71.4408,71.4581,71.4063,71.4063,15902.0
2019-12-11 15:40:00,82.77,82.77,82.73,82.77,14754.0,71.4063,71.4063,71.3718,71.4063,14754.0
2019-12-11 15:45:00,82.77,82.78,82.7,82.71,22018.0,71.4063,71.4149,71.3459,71.3545,22018.0
2019-12-11 15:50:00,82.71,82.86,82.71,82.86,26089.0,71.3545,71.4839,71.3545,71.4839,26089.0
2019-12-11 15:55:00,82.86,82.9,82.81,82.87,67439.0,71.4839,71.5185,71.4408,71.4926,67439.0
2019-12-12 09:30:00,83.3,83.32,82.99,83.04,40715.0,71.8635,71.8808,71.5961,71.6392,40715.0
2019-12-12 09:35:00,83.08,83.45,83.0,83.38,12964.0,71.6737,71.9929,71.6047,71.9326,12964.0
2019-12-12 09:40:00,83.38,83.38,83.19,83.31,10534.0,71.9326,71.9326,71.7686,71.8722,10534.0
2019-12-12 09:45:00,83.33,83.38,83.29,83.38,11823.0,71.8894,71.9326,71.8549,71.9326,11823.0
2019-12-12 09:50:00,83.37,83.42,83.34,83.36,12984.0,71.9239,71.9671,71.898,71.9153,12984.0
2019-12-12 09:55:00,83.38,83.46,83.33,83.46,6934.0,71.9326,72.0016,71.8894,72.0016,6934.0
2019-12-12 10:00:00,83.51,83.71,83.51,83.63,11828.0,72.0447,72.2172,72.0447,72.1482,11828.0
2019-12-12 10:05:00,83.63,83.69,83.51,83.56,17036.0,72.1482,72.2,72.0447,72.0878,17036.0
2019-12-12 10:10:00,83.56,83.7,83.56,83.65,15235.0,72.0878,72.2086,72.0878,72.1655,15235.0
2019-12-12 10:15:00,83.63,83.75,83.63,83.74,5070.0,72.1482,72.2518,72.1482,72.2431,5070.0
2019-12-12 10:20:00,83.73,83.77,83.68,83.73,6390.0,72.2345,72.269,72.1914,72.2345,6390.0
2019-12-12 10:25:00,83.73,83.74,83.66,83.68,11689.0,72.2345,72.2431,72.1741,72.1914,11689.0
2019-12-12 10:30:00,83.68,83.69,83.63,83.66,17201.0,72.1914,72.2,72.1482,72.1741,17201.0
2019-12-12 10:35:00,83.67,83.7,83.58,83.58,18188.0,72.1827,72.2086,72.1051,72.1051,18188.0
2019-12-12 10:40:00,83.59,83.6,83.38,83.38,8967.0,72.1137,72.1223,71.9326,71.9326,8967.0
2019-12-12 10:45:00,83.39,83.51,83.39,83.51,11130.0,71.9412,72.0447,71.9412,72.0447,11130.0
2019-12-12 10:50:00,83.51,83.58,83.47,83.58,7742.0,72.0447,72.1051,72.0102,72.1051,7742.0
2019-12-12 10:55:00,83.58,83.59,83.5,83.5,13424.0,72.1051,72.1137,72.0361,72.0361,13424.0
2019-12-12 11:00:00,83.52,83.52,83.46,83.46,7998.0,72.0533,72.0533,72.0016,72.0016,7998.0
2019-12-12 11:05:00,83.46,83.54,83.46,83.53,5778.0,72.0016,72.0706,72.0016,72.062,5778.0
2019-12-12 11:10:00,83.54,83.58,83.51,83.55,18857.0,72.0706,72.1051,72.0447,72.0792,18857.0
2019-12-12 11:15:00,83.54,83.54,83.43,83.44,12324.0,72.0706,72.0706,71.9757,71.9843,12324.0
2019-12-12 11:20:00,83.43,83.44,83.38,83.4,8223.0,71.9757,71.9843,71.9326,71.9498,8223.0
2019-12-12 11:25:00,83.39,83.39,83.34,83.36,10975.0,71.9412,71.9412,71.898,71.9153,10975.0
2019-12-12 11:30:00,83.38,83.42,83.32,83.32,9865.0,71.9326,71.9671,71.8808,71.8808,9865.0
2019-12-12 11:35:00,83.31,83.38,83.3,83.34,5100.0,71.8722,71.9326,71.8635,71.898,5100.0
2019-12-12 11:40:00,83.32,83.37,83.31,83.37,2942.0,71.8808,71.9239,71.8722,71.9239,2942.0
2019-12-12 11:45:00,83.37,83.37,83.27,83.28,6522.0,71.9239,71.9239,71.8377,71.8463,6522.0
2019-12-12 11:50:00,83.27,83.27,83.14,83.17,15843.0,71.8377,71.8377,71.7255,71.7514,15843.0
2019-12-12 11:55:00,83.14,83.18,83.08,83.14,8521.0,71.7255,71.76,71.6737,71.7255,8521.0
2019-12-12 12:00:00,83.13,83.14,83.04,83.04,7493.0,71.7169,71.7255,71.6392,71.6392,7493.0
2019-12-12 12:05:00,83.03,83.07,83.01,83.04,6535.0,71.6306,71.6651,71.6134,71.6392,6535.0
2019-12-12 12:10:00,83.02,83.03,82.95,82.98,10428.0,71.622,71.6306,71.5616,71.5875,10428.0
2019-12-12 12:15:00,82.96,83.0,82.94,82.97,6331.0,71.5702,71.6047,71.553,71.5788,6331.0
2019-12-12 12:20:00,82.97,82.98,82.9,82.9,7684.0,71.5788,71.5875,71.5185,71.5185,7684.0
2019-12-12 12:25:00,82.9,82.96,82.89,82.93,10205.0,71.5185,71.5702,71.5098,71.5443,10205.0
2019-12-12 12:30:00,82.94,83.04,82.94,83.03,14142.0,71.553,71.6392,71.553,71.6306,14142.0
2019-12-12 12:35:00,83.03,83.09,83.01,83.02,14491.0,71.6306,71.6824,71.6134,71.622,14491.0
2019-12-12 12:40:00,83.02,83.05,82.98,83.02,11661.0,71.622,71.6479,71.5875,71.622,11661.0
2019-12-12 12:45:00,83.02,83.1,83.0,83.09,11698.0,71.622,71.691,71.6047,71.6824,11698.0
2019-12-12 12:50:00,83.09,83.12,83.05,83.11,4394.0,71.6824,71.7082,71.6479,71.6996,4394.0
2019-12-12 12:55:00,83.13,83.14,83.04,83.04,9870.0,71.7169,71.7255,71.6392,71.6392,9870.0
2019-12-12 13:00:00,83.05,83.11,83.05,83.09,8949.0,71.6479,71.6996,71.6479,71.6824,8949.0
2019-12-12 13:05:00,83.1,83.11,83.04,83.05,8004.0,71.691,71.6996,71.6392,71.6479,8004.0
2019-12-12 13:10:00,83.05,83.11,83.05,83.08,8542.0,71.6479,71.6996,71.6479,71.6737,8542.0
2019-12-12 13:15:00,83.08,83.1,83.07,83.09,5622.0,71.6737,71.691,71.6651,71.6824,5622.0
2019-12-12 13:20:00,83.09,83.1,83.02,83.03,7701.0,71.6824,71.691,71.622,71.6306,7701.0
2019-12-12 13:25:00,83.02,83.04,82.99,83.0,10637.0,71.622,71.6392,71.5961,71.6047,10637.0
2019-12-12 13:30:00,83.0,83.05,82.99,83.03,6130.0,71.6047,71.6479,71.5961,71.6306,6130.0
2019-12-12 13:35:00,83.04,83.05,83.01,83.01,5734.0,71.6392,71.6479,71.6134,71.6134,5734.0
2019-12-12 13:40:00,83.02,83.05,83.01,83.05,8452.0,71.622,71.6479,71.6134,71.6479,8452.0
2019-12-12 13:45:00,83.05,83.06,83.03,83.03,7844.0,71.6479,71.6565,71.6306,71.6306,7844.0
2019-12-12 13:50:00,83.04,83.07,83.04,83.05,7890.0,71.6392,71.6651,71.6392,71.6479,7890.0
2019-12-12 13:55:00,83.04,83.05,82.99,83.04,9097.0,71.6392,71.6479,71.5961,71.6392,9097.0
2019-12-12 14:00:00,83.06,83.06,82.96,82.96,5940.0,71.6565,71.6565,71.5702,71.5702,5940.0
2019-12-12 14:05:00,82.96,83.02,82.94,83.01,8901.0,71.5702,71.622,71.553,71.6134,8901.0
2019-12-12 14:10:00,83.01,83.1,83.0,83.06,9629.0,71.6134,71.691,71.6047,71.6565,9629.0
2019-12-12 14:15:00,83.07,83.11,83.06,83.06,8961.0,71.6651,71.6996,71.6565,71.6565,8961.0
2019-12-12 14:20:00,83.07,83.07,83.02,83.06,7222.0,71.6651,71.6651,71.622,71.6565,7222.0
2019-12-12 14:25:00,83.07,83.08,83.03,83.07,6698.0,71.6651,71.6737,71.6306,71.6651,6698.0
2019-12-12 14:30:00,83.06,83.28,83.05,83.25,35593.0,71.6565,71.8463,71.6479,71.8204,35593.0
2019-12-12 14:35:00,83.24,83.25,83.15,83.21,11768.0,71.8118,71.8204,71.7341,71.7859,11768.0
2019-12-12 14:40:00,83.23,83.28,83.23,83.26,6364.0,71.8031,71.8463,71.8031,71.829,6364.0
2019-12-12 14:45:00,83.25,83.25,83.15,83.15,8629.0,71.8204,71.8204,71.7341,71.7341,8629.0
2019-12-12 14:50:00,83.17,83.26,83.1,83.26,7057.0,71.7514,71.829,71.691,71.829,7057.0
2019-12-12 14:55:00,83.26,83.26,83.19,83.24,7750.0,71.829,71.829,71.7686,71.8118,7750.0
2019-12-12 15:00:00,83.24,83.3,83.23,83.28,11383.0,71.8118,71.8635,71.8031,71.8463,11383.0
2019-12-12 15:05:00,83.28,83.29,83.24,83.27,10704.0,71.8463,71.8549,71.8118,71.8377,10704.0
2019-12-12 15:10:00,83.26,83.26,83.14,83.14,7081.0,71.829,71.829,71.7255,71.7255,7081.0
2019-12-12 15:15:00,83.13,83.21,83.12,83.21,8947.0,71.7169,71.7859,71.7082,71.7859,8947.0
2019-12-12 15:20:00,83.2,83.21,83.07,83.07,13650.0,71.7773,71.7859,71.6651,71.6651,13650.0
2019-12-12 15:25:00,83.08,83.14,83.07,83.13,11556.0,71.6737,71.7255,71.6651,71.7169,11556.0
2019-12-12 15:30:00,83.14,83.2,83.12,83.16,22171.0,71.7255,71.7773,71.7082,71.7428,22171.0
2019-12-12 15:35:00,83.16,83.2,83.15,83.18,25004.0,71.7428,71.7773,71.7341,71.76,25004.0
2019-12-12 15:40:00,83.17,83.26,83.15,83.24,32614.0,71.7514,71.829,71.7341,71.8118,32614.0
2019-12-12 15:45:00,83.25,83.31,83.23,83.29,32855.0,71.8204,71.8722,71.8031,71.8549,32855.0
2019-12-12 15:50:00,83.3,83.36,83.29,83.31,34872.0,71.8635,71.9153,71.8549,71.8722,34872.0
2019-12-12 15:55:00,83.31,83.31,83.22,83.28,102261.0,71.8722,71.8722,71.7945,71.8463,102261.0
2019-12-13 09:30:00,82.83,83.08,82.71,82.76,21862.0,71.4581,71.6737,71.3545,71.3977,21862.0
2019-12-13 09:35:00,82.72,82.85,82.7,82.78,5888.0,71.3632,71.4753,71.3459,71.4149,5888.0
2019-12-13 09:40:00,82.84,82.84,82.68,82.83,6293.0,71.4667,71.4667,71.3287,71.4581,6293.0
2019-12-13 09:45:00,82.82,82.82,82.72,82.8,5298.0,71.4494,71.4494,71.3632,71.4322,5298.0
2019-12-13 09:50:00,82.81,83.05,82.71,82.96,13266.0,71.4408,71.6479,71.3545,71.5702,13266.0
2019-12-13 09:55:00,82.97,83.03,82.93,82.99,7936.0,71.5788,71.6306,71.5443,71.5961,7936.0
2019-12-13 10:00:00,82.96,83.17,82.92,83.11,9293.0,71.5702,71.7514,71.5357,71.6996,9293.0
2019-12-13 10:05:00,83.12,83.13,82.83,82.86,8935.0,71.7082,71.7169,71.4581,71.4839,8935.0
2019-12-13 10:10:00,82.83,82.87,82.76,82.84,9262.0,71.4581,71.4926,71.3977,71.4667,9262.0
2019-12-13 10:15:00,82.81,82.87,82.79,82.79,5678.0,71.4408,71.4926,71.4236,71.4236,5678.0
2019-12-13 10:20:00,82.83,82.87,82.66,82.73,10138.0,71.4581,71.4926,71.3114,71.3718,10138.0
2019-12-13 10:25:00,82.72,82.81,82.71,82.76,6036.0,71.3632,71.4408,71.3545,71.3977,6036.0
2019-12-13 10:30:00,82.76,82.84,82.69,82.83,6037.0,71.3977,71.4667,71.3373,71.4581,6037.0
2019-12-13 10:35:00,82.81,82.88,82.77,82.88,7414.0,71.4408,71.5012,71.4063,71.5012,7414.0
2019-12-13 10:40:00,82.85,82.92,82.85,82.86,7725.0,71.4753,71.5357,71.4753,71.4839,7725.0
2019-12-13 10:45:00,82.87,82.95,82.84,82.89,5303.0,71.4926,71.5616,71.4667,71.5098,5303.0
2019-12-13 10:50:00,82.9,82.94,82.85,82.87,5308.0,71.5185,71.553,71.4753,71.4926,5308.0
2019-12-13 10:55:00,82.86,82.9,82.81,82.82,7644.0,71.4839,71.5185,71.4408,71.4494,7644.0
2019-12-13 11:00:00,82.83,82.87,82.8,82.83,10430.0,71.4581,71.4926,71.4322,71.4581,10430.0
2019-12-13 11:05:00,82.82,82.94,82.82,82.92,10578.0,71.4494,71.553,71.4494,71.5357,10578.0
2019-12-13 11:10:00,82.93,82.99,82.92,82.97,4357.0,71.5443,71.5961,71.5357,71.5788,4357.0
2019-12-13 11:15:00,82.96,83.11,82.95,83.11,4686.0,71.5702,71.6996,71.5616,71.6996,4686.0
2019-12-13 11:20:00,83.11,83.13,83.05,83.09,6797.0,71.6996,71.7169,71.6479,71.6824,6797.0
2019-12-13 11:25:00,83.07,83.12,83.07,83.09,8770.0,71.6651,71.7082,71.6651,71.6824,8770.0
2019-12-13 11:30:00,83.09,83.09,82.98,83.0,6774.0,71.6824,71.6824,71.5875,71.6047,6774.0
2019-12-13 11:35:00,82.98,83.08,82.98,83.06,4703.0,71.5875,71.6737,71.5875,71.6565,4703.0
2019-12-13 11:40:00,83.07,83.17,83.07,83.1,6170.0,71.6651,71.7514,71.6651,71.691,6170.0
2019-12-13 11:45:00,83.11,83.12,83.08,83.11,10298.0,71.6996,71.7082,71.6737,71.6996,10298.0
2019-12-13 11:50:00,83.11,83.2,83.11,83.2,6258.0,71.6996,71.7773,71.6996,71.7773,6258.0
2019-12-13 11:55:00,83.2,83.24,83.15,83.15,8852.0,71.7773,71.8118,71.7341,71.7341,8852.0
2019-12-13 12:00:00,83.16,83.26,83.15,83.26,11566.0,71.7428,71.829,71.7341,71.829,11566.0
2019-12-13 12:05:00,83.26,83.33,83.23,83.31,20299.0,71.829,71.8894,71.8031,71.8722,20299.0
2019-12-13 12:10:00,83.31,83.32,83.25,83.29,6304.0,71.8722,71.8808,71.8204,71.8549,6304.0
2019-12-13 12:15:00,83.29,83.3,83.23,83.28,7600.0,71.8549,71.8635,71.8031,71.8463,7600.0
2019-12-13 12:20:00,83.28,83.29,83.23,83.29,10127.0,71.8463,71.8549,71.8031,71.8549,10127.0
2019-12-13 12:25:00,83.3,83.38,83.3,83.37,7628.0,71.8635,71.9326,71.8635,71.9239,7628.0
2019-12-13 12:30:00,83.36,83.38,83.33,83.38,4764.0,71.9153,71.9326,71.8894,71.9326,4764.0
2019-12-13 12:35:00,83.36,83.38,83.34,83.36,4628.0,71.9153,71.9326,71.898,71.9153,4628.0
2019-12-13 12:40:00,83.35,83.39,83.32,83.36,5067.0,71.9067,71.9412,71.8808,71.9153,5067.0
2019-12-13 12:45:00,83.36,83.4,83.35,83.4,14214.0,71.9153,71.9498,71.9067,71.9498,14214.0
2019-12-13 12:50:00,83.39,83.39,83.36,83.38,6442.0,71.9412,71.9412,71.9153,71.9326,6442.0
2019-12-13 12:55:00,83.37,83.46,83.37,83.45,7517.0,71.9239,72.0016,71.9239,71.9929,7517.0
2019-12-13 13:00:00,83.46,83.53,83.45,83.51,4522.0,72.0016,72.062,71.9929,72.0447,4522.0
2019-12-13 13:05:00,83.51,83.52,83.46,83.5,4749.0,72.0447,72.0533,72.0016,72.0361,4749.0
2019-12-13 13:10:00,83.5,83.5,83.47,83.48,4885.0,72.0361,72.0361,72.0102,72.0188,4885.0
2019-12-13 13:15:00,83.49,83.49,83.41,83.43,5264.0,72.0275,72.0275,71.9584,71.9757,5264.0
2019-12-13 13:20:00,83.41,83.43,83.39,83.4,5480.0,71.9584,71.9757,71.9412,71.9498,5480.0
2019-12-13 13:25:00,83.41,83.42,83.37,83.38,3700.0,71.9584,71.9671,71.9239,71.9326,3700.0
2019-12-13 13:30:00,83.38,83.45,83.38,83.4,11490.0,71.9326,71.9929,71.9326,71.9498,11490.0
2019-12-13 13:35:00,83.4,83.41,83.32,83.37,15019.0,71.9498,71.9584,71.8808,71.9239,15019.0
2019-12-13 13:40:00,83.37,83.38,83.35,83.36,4634.0,71.9239,71.9326,71.9067,71.9153,4634.0
2019-12-13 13:45:00,83.37,83.37,83.32,83.35,3950.0,71.9239,71.9239,71.8808,71.9067,3950.0
2019-12-13 13:50:00,83.34,83.38,83.34,83.35,4316.0,71.898,71.9326,71.898,71.9067,4316.0
2019-12-13 13:55:00,83.35,83.38,83.34,83.37,6145.0,71.9067,71.9326,71.898,71.9239,6145.0
2019-12-13 14:00:00,83.37,83.46,83.36,83.44,14576.0,71.9239,72.0016,71.9153,71.9843,14576.0
2019-12-13 14:05:00,83.44,83.45,83.41,83.43,8609.0,71.9843,71.9929,71.9584,71.9757,8609.0
2019-12-13 14:10:00,83.42,83.49,83.42,83.44,10103.0,71.9671,72.0275,71.9671,71.9843,10103.0
2019-12-13 14:15:00,83.44,83.45,83.42,83.44,6028.0,71.9843,71.9929,71.9671,71.9843,6028.0
2019-12-13 14:20:00,83.45,83.47,83.43,83.43,6849.0,71.9929,72.0102,71.9757,71.9757,6849.0
2019-12-13 14:25:00,83.44,83.47,83.43,83.46,21999.0,71.9843,72.0102,71.9757,72.0016,21999.0
2019-12-13 14:30:00,83.47,83.56,83.47,83.56,13952.0,72.0102,72.0878,72.0102,72.0878,13952.0
2019-12-13 14:35:00,83.56,83.6,83.52,83.58,14555.0,72.0878,72.1223,72.0533,72.1051,14555.0
2019-12-13 14:40:00,83.58,83.6,83.55,83.55,15444.0,72.1051,72.1223,72.0792,72.0792,15444.0
2019-12-13 14:45:00,83.56,83.57,83.53,83.55,4075.0,72.0878,72.0965,72.062,72.0792,4075.0
2019-12-13 14:50:00,83.55,83.58,83.49,83.54,9228.0,72.0792,72.1051,72.0275,72.0706,9228.0
2019-12-13 14:55:00,83.54,83.54,83.47,83.47,8601.0,72.0706,72.0706,72.0102,72.0102,8601.0
2019-12-13 15:00:00,83.49,83.55,83.48,83.53,12009.0,72.0275,72.0792,72.0188,72.062,12009.0
2019-12-13 15:05:00,83.54,83.55,83.5,83.5,6341.0,72.0706,72.0792,72.0361,72.0361,6341.0
2019-12-13 15:10:00,83.5,83.54,83.48,83.51,8387.0,72.0361,72.0706,72.0188,72.0447,8387.0
2019-12-13 15:15:00,83.51,83.52,83.5,83.52,6639.0,72.0447,72.0533,72.0361,72.0533,6639.0
2019-12-13 15:20:00,83.53,83.53,83.47,83.47,14167.0,72.062,72.062,72.0102,72.0102,14167.0
2019-12-13 15:25:00,83.48,83.52,83.47,83.48,16433.0,72.0188,72.0533,72.0102,72.0188,16433.0
2019-12-13 15:30:00,83.48,83.52,83.46,83.48,18108.0,72.0188,72.0533,72.0016,72.0188,18108.0
2019-12-13 15:35:00,83.48,83.53,83.47,83.52,19503.0,72.0188,72.062,72.0102,72.0533,19503.0
2019-12-13 15:40:00,83.52,83.52,83.48,83.48,18758.0,72.0533,72.0533,72.0188,72.0188,18758.0
2019-12-13 15:45:00,83.48,83.49,83.4,83.43,39076.0,72.0188,72.0275,71.9498,71.9757,39076.0
2019-12-13 15:50:00,83.44,83.53,83.42,83.45,33333.0,71.9843,72.062,71.9671,71.9929,33333.0
2019-12-13 15:55:00,83.43,83.54,83.4,83.52,125656.0,71.9757,72.0706,71.9498,72.0533,125656.0
2019-12-16 09:30:00,83.81,83.98,83.76,83.95,24667.0,72.3035,72.4502,72.2604,72.4243,24667.0
2019-12-16 09:35:00,83.89,83.89,83.66,83.66,3076.0,72.3725,72.3725,72.1741,72.1741,3076.0
2019-12-16 09:40:00,83.66,83.71,83.38,83.53,23802.0,72.1741,72.2172,71.9326,72.062,23802.0
2019-12-16 09:45:00,83.51,83.6,83.46,83.53,8145.0,72.0447,72.1223,72.0016,72.062,8145.0
2019-12-16 09:50:00,83.54,83.65,83.54,83.58,7000.0,72.0706,72.1655,72.0706,72.1051,7000.0
2019-12-16 09:55:00,83.56,83.57,83.47,83.52,6800.0,72.0878,72.0965,72.0102,72.0533,6800.0
2019-12-16 10:00:00,83.52,83.61,83.5,83.6,11377.0,72.0533,72.131,72.0361,72.1223,11377.0
2019-12-16 10:05:00,83.61,83.61,83.5,83.58,7030.0,72.131,72.131,72.0361,72.1051,7030.0
2019-12-16 10:10:00,83.57,83.58,83.5,83.51,4429.0,72.0965,72.1051,72.0361,72.0447,4429.0
2019-12-16 10:15:00,83.51,83.65,83.51,83.65,9018.0,72.0447,72.1655,72.0447,72.1655,9018.0
2019-12-16 10:20:00,83.64,83.64,83.6,83.62,6764.0,72.1569,72.1569,72.1223,72.1396,6764.0
2019-12-16 10:25:00,83.64,83.67,83.57,83.58,7486.0,72.1569,72.1827,72.0965,72.1051,7486.0
2019-12-16 10:30:00,83.59,83.6,83.49,83.51,7657.0,72.1137,72.1223,72.0275,72.0447,7657.0
2019-12-16 10:35:00,83.5,83.52,83.47,83.51,3951.0,72.0361,72.0533,72.0102,72.0447,3951.0
2019-12-16 10:40:00,83.51,83.54,83.46,83.48,5673.0,72.0447,72.0706,72.0016,72.0188,5673.0
2019-12-16 10:45:00,83.49,83.54,83.47,83.5,9509.0,72.0275,72.0706,72.0102,72.0361,9509.0
2019-12-16 10:50:00,83.51,83.55,83.48,83.54,7073.0,72.0447,72.0792,72.0188,72.0706,7073.0
2019-12-16 10:55:00,83.53,83.54,83.47,83.48,4607.0,72.062,72.0706,72.0102,72.0188,4607.0
2019-12-16 11:00:00,83.48,83.55,83.47,83.51,8802.0,72.0188,72.0792,72.0102,72.0447,8802.0
2019-12-16 11:05:00,83.51,83.54,83.48,83.53,7134.0,72.0447,72.0706,72.0188,72.062,7134.0
2019-12-16 11:10:00,83.52,83.65,83.52,83.65,6873.0,72.0533,72.1655,72.0533,72.1655,6873.0
2019-12-16 11:15:00,83.66,83.67,83.54,83.55,9288.0,72.1741,72.1827,72.0706,72.0792,9288.0
2019-12-16 11:20:00,83.55,83.56,83.52,83.55,8691.0,72.0792,72.0878,72.0533,72.0792,8691.0
2019-12-16 11:25:00,83.55,83.59,83.53,83.55,10541.0,72.0792,72.1137,72.062,72.0792,10541.0
2019-12-16 11:30:00,83.56,83.58,83.48,83.54,9722.0,72.0878,72.1051,72.0188,72.0706,9722.0
2019-12-16 11:35:00,83.53,83.62,83.52,83.58,7454.0,72.062,72.1396,72.0533,72.1051,7454.0
2019-12-16 11:40:00,83.59,83.6,83.54,83.57,9399.0,72.1137,72.1223,72.0706,72.0965,9399.0
2019-12-16 11:45:00,83.57,83.6,83.56,83.57,4038.0,72.0965,72.1223,72.0878,72.0965,4038.0
2019-12-16 11:50:00,83.58,83.64,83.58,83.62,6091.0,72.1051,72.1569,72.1051,72.1396,6091.0
2019-12-16 11:55:00,83.63,83.73,83.63,83.69,7343.0,72.1482,72.2345,72.1482,72.2,7343.0
2019-12-16 12:00:00,83.71,83.8,83.71,83.8,4832.0,72.2172,72.2949,72.2172,72.2949,4832.0
2019-12-16 12:05:00,83.82,83.82,83.79,83.8,4775.0,72.3121,72.3121,72.2863,72.2949,4775.0
2019-12-16 12:10:00,83.78,83.81,83.73,83.77,5311.0,72.2776,72.3035,72.2345,72.269,5311.0
2019-12-16 12:15:00,83.77,83.86,83.77,83.86,2134.0,72.269,72.3467,72.269,72.3467,2134.0
2019-12-16 12:20:00,83.88,83.92,83.88,83.92,1700.0,72.3639,72.3984,72.3639,72.3984,1700.0
2019-12-16 12:25:00,83.91,83.92,83.79,83.79,6900.0,72.3898,72.3984,72.2863,72.2863,6900.0
2019-12-16 12:30:00,83.79,83.83,83.78,83.81,4586.0,72.2863,72.3208,72.2776,72.3035,4586.0
2019-12-16 12:35:00,83.81,83.85,83.81,83.81,4570.0,72.3035,72.338,72.3035,72.3035,4570.0
2019-12-16 12:40:00,83.81,83.87,83.81,83.86,3573.0,72.3035,72.3553,72.3035,72.3467,3573.0
2019-12-16 12:45:00,83.88,83.89,83.85,83.89,4964.0,72.3639,72.3725,72.338,72.3725,4964.0
2019-12-16 12:50:00,83.88,83.92,83.86,83.92,6325.0,72.3639,72.3984,72.3467,72.3984,6325.0
2019-12-16 12:55:00,83.93,83.94,83.93,83.93,3447.0,72.407,72.4157,72.407,72.407,3447.0
2019-12-16 13:00:00,83.93,83.93,83.89,83.92,4586.0,72.407,72.407,72.3725,72.3984,4586.0
2019-12-16 13:05:00,83.92,83.96,83.89,83.96,2713.0,72.3984,72.4329,72.3725,72.4329,2713.0
2019-12-16 13:10:00,83.96,83.96,83.93,83.94,5142.0,72.4329,72.4329,72.407,72.4157,5142.0
2019-12-16 13:15:00,83.95,84.0,83.94,83.97,10627.0,72.4243,72.4674,72.4157,72.4416,10627.0
2019-12-16 13:20:00,83.98,83.98,83.94,83.97,3744.0,72.4502,72.4502,72.4157,72.4416,3744.0
2019-12-16 13:25:00,83.98,84.02,83.97,84.02,19737.0,72.4502,72.4847,72.4416,72.4847,19737.0
2019-12-16 13:30:00,84.03,84.03,83.97,84.02,4895.0,72.4933,72.4933,72.4416,72.4847,4895.0
2019-12-16 13:35:00,84.01,84.03,83.98,84.03,4043.0,72.4761,72.4933,72.4502,72.4933,4043.0
2019-12-16 13:40:00,84.04,84.05,84.01,84.04,4822.0,72.5019,72.5106,72.4761,72.5019,4822.0
2019-12-16 13:45:00,84.05,84.09,84.05,84.07,3780.0,72.5106,72.5451,72.5106,72.5278,3780.0
2019-12-16 13:50:00,84.08,84.09,84.05,84.07,6784.0,72.5364,72.5451,72.5106,72.5278,6784.0
2019-12-16 13:55:00,84.08,84.13,84.04,84.04,11412.0,72.5364,72.5796,72.5019,72.5019,11412.0
2019-12-16 14:00:00,84.08,84.08,84.06,84.07,6556.0,72.5364,72.5364,72.5192,72.5278,6556.0
2019-12-16 14:05:00,84.06,84.07,84.03,84.06,6192.0,72.5192,72.5278,72.4933,72.5192,6192.0
2019-12-16 14:10:00,84.08,84.2,84.07,84.14,29592.0,72.5364,72.64,72.5278,72.5882,29592.0
2019-12-16 14:15:00,84.14,84.19,84.14,84.19,7548.0,72.5882,72.6313,72.5882,72.6313,7548.0
2019-12-16 14:20:00,84.19,84.21,84.14,84.14,11714.0,72.6313,72.6486,72.5882,72.5882,11714.0
2019-12-16 14:25:00,84.13,84.17,84.12,84.17,5214.0,72.5796,72.6141,72.571,72.6141,5214.0
2019-12-16 14:30:00,84.17,84.18,84.12,84.12,4429.0,72.6141,72.6227,72.571,72.571,4429.0
2019-12-16 14:35:00,84.12,84.12,84.08,84.09,3885.0,72.571,72.571,72.5364,72.5451,3885.0
2019-12-16 14:40:00,84.12,84.16,84.1,84.1,7116.0,72.571,72.6055,72.5537,72.5537,7116.0
2019-12-16 14:45:00,84.11,84.16,84.09,84.15,6724.0,72.5623,72.6055,72.5451,72.5968,6724.0
2019-12-16 14:50:00,84.14,84.18,84.13,84.17,5349.0,72.5882,72.6227,72.5796,72.6141,5349.0
2019-12-16 14:55:00,84.19,84.22,84.18,84.2,8280.0,72.6313,72.6572,72.6227,72.64,8280.0
2019-12-16 15:00:00,84.2,84.22,84.18,84.22,6450.0,72.64,72.6572,72.6227,72.6572,6450.0
2019-12-16 15:05:00,84.22,84.25,84.2,84.22,14135.0,72.6572,72.6831,72.64,72.6572,14135.0
2019-12-16 15:10:00,84.23,84.27,84.22,84.25,12396.0,72.6659,72.7004,72.6572,72.6831,12396.0
2019-12-16 15:15:00,84.25,84.29,84.25,84.29,12131.0,72.6831,72.7176,72.6831,72.7176,12131.0
2019-12-16 15:20:00,84.29,84.31,84.26,84.26,11118.0,72.7176,72.7349,72.6917,72.6917,11118.0
2019-12-16 15:25:00,84.26,84.27,84.2,84.22,13195.0,72.6917,72.7004,72.64,72.6572,13195.0
2019-12-16 15:30:00,84.21,84.25,84.2,84.23,18448.0,72.6486,72.6831,72.64,72.6659,18448.0
2019-12-16 15:35:00,84.23,84.25,84.17,84.19,17914.0,72.6659,72.6831,72.6141,72.6313,17914.0
2019-12-16 15:40:00,84.19,84.21,84.16,84.17,20013.0,72.6313,72.6486,72.6055,72.6141,20013.0
2019-12-16 15:45:00,84.17,84.26,84.13,84.26,23400.0,72.6141,72.6917,72.5796,72.6917,23400.0
2019-12-16 15:50:00,84.26,84.29,84.2,84.24,30232.0,72.6917,72.7176,72.64,72.6745,30232.0
2019-12-16 15:55:00,84.24,84.27,84.21,84.22,55442.0,72.6745,72.7004,72.6486,72.6572,55442.0
2019-12-17 09:30:00,84.31,84.31,84.12,84.21,31262.0,72.7349,72.7349,72.571,72.6486,31262.0
2019-12-17 09:35:00,84.17,84.37,84.17,84.36,16263.0,72.6141,72.7866,72.6141,72.778,16263.0
2019-12-17 09:40:00,84.35,84.42,84.29,84.35,13611.0,72.7694,72.8298,72.7176,72.7694,13611.0
2019-12-17 09:45:00,84.35,84.44,84.26,84.39,16473.0,72.7694,72.847,72.6917,72.8039,16473.0
2019-12-17 09:50:00,84.39,84.39,84.26,84.32,12065.0,72.8039,72.8039,72.6917,72.7435,12065.0
2019-12-17 09:55:00,84.32,84.49,84.3,84.49,11873.0,72.7435,72.8902,72.7262,72.8902,11873.0
2019-12-17 10:00:00,84.5,84.57,84.45,84.47,13104.0,72.8988,72.9592,72.8556,72.8729,13104.0
2019-12-17 10:05:00,84.48,84.5,84.38,84.39,12101.0,72.8815,72.8988,72.7953,72.8039,12101.0
2019-12-17 10:10:00,84.4,84.49,84.4,84.49,14216.0,72.8125,72.8902,72.8125,72.8902,14216.0
2019-12-17 10:15:00,84.49,84.5,84.4,84.41,7844.0,72.8902,72.8988,72.8125,72.8211,7844.0
2019-12-17 10:20:00,84.41,84.41,84.35,84.39,9727.0,72.8211,72.8211,72.7694,72.8039,9727.0
2019-12-17 10:25:00,84.38,84.46,84.38,84.41,7242.0,72.7953,72.8643,72.7953,72.8211,7242.0
2019-12-17 10:30:00,84.41,84.41,84.2,84.23,12925.0,72.8211,72.8211,72.64,72.6659,12925.0
2019-12-17 10:35:00,84.24,84.34,84.24,84.3,7624.0,72.6745,72.7608,72.6745,72.7262,7624.0
2019-12-17 10:40:00,84.31,84.33,84.22,84.22,8634.0,72.7349,72.7521,72.6572,72.6572,8634.0
2019-12-17 10:45:00,84.23,84.25,84.2,84.24,5066.0,72.6659,72.6831,72.64,72.6745,5066.0
2019-12-17 10:50:00,84.23,84.23,84.14,84.15,5853.0,72.6659,72.6659,72.5882,72.5968,5853.0
2019-12-17 10:55:00,84.15,84.18,84.13,84.14,8851.0,72.5968,72.6227,72.5796,72.5882,8851.0
2019-12-17 11:00:00,84.16,84.2,84.16,84.18,7615.0,72.6055,72.64,72.6055,72.6227,7615.0
2019-12-17 11:05:00,84.18,84.21,84.16,84.17,8329.0,72.6227,72.6486,72.6055,72.6141,8329.0
2019-12-17 11:10:00,84.17,84.23,84.1,84.23,10869.0,72.6141,72.6659,72.5537,72.6659,10869.0
2019-12-17 11:15:00,84.23,84.25,84.16,84.17,8520.0,72.6659,72.6831,72.6055,72.6141,8520.0
2019-12-17 11:20:00,84.17,84.2,84.14,84.19,13186.0,72.6141,72.64,72.5882,72.6313,13186.0
2019-12-17 11:25:00,84.18,84.21,84.12,84.16,28026.0,72.6227,72.6486,72.571,72.6055,28026.0
2019-12-17 11:30:00,84.17,84.22,84.12,84.19,20524.0,72.6141,72.6572,72.571,72.6313,20524.0
2019-12-17 11:35:00,84.19,84.29,84.18,84.26,5163.0,72.6313,72.7176,72.6227,72.6917,5163.0
2019-12-17 11:40:00,84.27,84.33,84.27,84.3,6712.0,72.7004,72.7521,72.7004,72.7262,6712.0
2019-12-17 11:45:00,84.31,84.32,84.29,84.31,11032.0,72.7349,72.7435,72.7176,72.7349,11032.0
2019-12-17 11:50:00,84.3,84.3,84.26,84.29,13431.0,72.7262,72.7262,72.6917,72.7176,13431.0
2019-12-17 11:55:00,84.3,84.31,84.28,84.29,9340.0,72.7262,72.7349,72.709,72.7176,9340.0
2019-12-17 12:00:00,84.3,84.34,84.3,84.33,11634.0,72.7262,72.7608,72.7262,72.7521,11634.0
2019-12-17 12:05:00,84.33,84.33,84.29,84.31,9695.0,72.7521,72.7521,72.7176,72.7349,9695.0
2019-12-17 12:10:00,84.31,84.33,84.27,84.28,8582.0,72.7349,72.7521,72.7004,72.709,8582.0
2019-12-17 12:15:00,84.27,84.27,84.21,84.23,6971.0,72.7004,72.7004,72.6486,72.6659,6971.0
2019-12-17 12:20:00,84.23,84.25,84.23,84.23,4023.0,72.6659,72.6831,72.6659,72.6659,4023.0
2019-12-17 12:25:00,84.24,84.26,84.21,84.22,5583.0,72.6745,72.6917,72.6486,72.6572,5583.0
2019-12-17 12:30:00,84.22,84.25,84.22,84.24,4365.0,72.6572,72.6831,72.6572,72.6745,4365.0
2019-12-17 12:35:00,84.25,84.29,84.23,84.29,6500.0,72.6831,72.7176,72.6659,72.7176,6500.0
2019-12-17 12:40:00,84.29,84.29,84.26,84.28,9251.0,72.7176,72.7176,72.6917,72.709,9251.0
2019-12-17 12:45:00,84.29,84.3,84.27,84.28,7333.0,72.7176,72.7262,72.7004,72.709,7333.0
2019-12-17 12:50:00,84.28,84.36,84.27,84.32,7139.0,72.709,72.778,72.7004,72.7435,7139.0
2019-12-17 12:55:00,84.32,84.36,84.32,84.36,5328.0,72.7435,72.778,72.7435,72.778,5328.0
2019-12-17 13:00:00,84.36,84.36,84.31,84.32,19246.0,72.778,72.778,72.7349,72.7435,19246.0
2019-12-17 13:05:00,84.33,84.36,84.3,84.31,7068.0,72.7521,72.778,72.7262,72.7349,7068.0
2019-12-17 13:10:00,84.31,84.31,84.26,84.26,3626.0,72.7349,72.7349,72.6917,72.6917,3626.0
2019-12-17 13:15:00,84.26,84.26,84.21,84.23,2297.0,72.6917,72.6917,72.6486,72.6659,2297.0
2019-12-17 13:20:00,84.24,84.27,84.21,84.21,10090.0,72.6745,72.7004,72.6486,72.6486,10090.0
2019-12-17 13:25:00,84.22,84.23,84.2,84.21,3333.0,72.6572,72.6659,72.64,72.6486,3333.0
2019-12-17 13:30:00,84.21,84.28,84.21,84.27,8455.0,72.6486,72.709,72.6486,72.7004,8455.0
2019-12-17 13:35:00,84.26,84.31,84.26,84.3,3922.0,72.6917,72.7349,72.6917,72.7262,3922.0
2019-12-17 13:40:00,84.31,84.34,84.27,84.28,13897.0,72.7349,72.7608,72.7004,72.709,13897.0
2019-12-17 13:45:00,84.28,84.33,84.27,84.33,5599.0,72.709,72.7521,72.7004,72.7521,5599.0
2019-12-17 13:50:00,84.31,84.31,84.25,84.29,10661.0,72.7349,72.7349,72.6831,72.7176,10661.0
2019-12-17 13:55:00,84.28,84.29,84.27,84.28,6104.0,72.709,72.7176,72.7004,72.709,6104.0
2019-12-17 14:00:00,84.29,84.31,84.23,84.23,9322.0,72.7176,72.7349,72.6659,72.6659,9322.0
2019-12-17 14:05:00,84.23,84.27,84.21,84.27,12483.0,72.6659,72.7004,72.6486,72.7004,12483.0
2019-12-17 14:10:00,84.28,84.29,84.27,84.29,8997.0,72.709,72.7176,72.7004,72.7176,8997.0
2019-12-17 14:15:00,84.29,84.34,84.28,84.32,14487.0,72.7176,72.7608,72.709,72.7435,14487.0
2019-12-17 14:20:00,84.33,84.33,84.29,84.3,6372.0,72.7521,72.7521,72.7176,72.7262,6372.0
2019-12-17 14:25:00,84.3,84.32,84.23,84.24,22388.0,72.7262,72.7435,72.6659,72.6745,22388.0
2019-12-17 14:30:00,84.24,84.29,84.23,84.26,6407.0,72.6745,72.7176,72.6659,72.6917,6407.0
2019-12-17 14:35:00,84.27,84.29,84.24,84.25,8196.0,72.7004,72.7176,72.6745,72.6831,8196.0
2019-12-17 14:40:00,84.26,84.27,84.22,84.23,12891.0,72.6917,72.7004,72.6572,72.6659,12891.0
2019-12-17 14:45:00,84.25,84.28,84.23,84.23,14568.0,72.6831,72.709,72.6659,72.6659,14568.0
2019-12-17 14:50:00,84.24,84.27,84.19,84.19,7989.0,72.6745,72.7004,72.6313,72.6313,7989.0
2019-12-17 14:55:00,84.2,84.2,84.15,84.16,12541.0,72.64,72.64,72.5968,72.6055,12541.0
2019-12-17 15:00:00,84.16,84.19,84.14,84.16,11678.0,72.6055,72.6313,72.5882,72.6055,11678.0
2019-12-17 15:05:00,84.16,84.17,84.14,84.15,10823.0,72.6055,72.6141,72.5882,72.5968,10823.0
2019-12-17 15:10:00,84.15,84.19,84.1,84.17,13430.0,72.5968,72.6313,72.5537,72.6141,13430.0
2019-12-17 15:15:00,84.17,84.19,84.14,84.17,15545.0,72.6141,72.6313,72.5882,72.6141,15545.0
2019-12-17 15:20:00,84.17,84.2,84.17,84.19,14044.0,72.6141,72.64,72.6141,72.6313,14044.0
2019-12-17 15:25:00,84.2,84.21,84.16,84.16,12530.0,72.64,72.6486,72.6055,72.6055,12530.0
2019-12-17 15:30:00,84.16,84.22,84.16,84.22,12622.0,72.6055,72.6572,72.6055,72.6572,12622.0
2019-12-17 15:35:00,84.22,84.23,84.19,84.2,17452.0,72.6572,72.6659,72.6313,72.64,17452.0
2019-12-17 15:40:00,84.21,84.21,84.15,84.15,17509.0,72.6486,72.6486,72.5968,72.5968,17509.0
2019-12-17 15:45:00,84.15,84.19,84.14,84.17,18381.0,72.5968,72.6313,72.5882,72.6141,18381.0
2019-12-17 15:50:00,84.18,84.23,84.17,84.18,27240.0,72.6227,72.6659,72.6141,72.6227,27240.0
2019-12-17 15:55:00,84.18,84.32,84.13,84.14,158761.0,72.6227,72.7435,72.5796,72.5882,158761.0
2019-12-18 09:30:00,84.35,84.66,84.31,84.49,21225.0,72.7694,73.0368,72.7349,72.8902,21225.0
2019-12-18 09:35:00,84.52,84.61,84.51,84.51,6504.0,72.916,72.9937,72.9074,72.9074,6504.0
2019-12-18 09:40:00,84.51,84.55,84.39,84.39,7142.0,72.9074,72.9419,72.8039,72.8039,7142.0
2019-12-18 09:45:00,84.43,84.44,84.24,84.24,8024.0,72.8384,72.847,72.6745,72.6745,8024.0
2019-12-18 09:50:00,84.27,84.38,84.24,84.35,6845.0,72.7004,72.7953,72.6745,72.7694,6845.0
2019-12-18 09:55:00,84.34,84.34,84.17,84.24,6819.0,72.7608,72.7608,72.6141,72.6745,6819.0
2019-12-18 10:00:00,84.25,84.28,84.21,84.25,10166.0,72.6831,72.709,72.6486,72.6831,10166.0
2019-12-18 10:05:00,84.25,84.28,84.13,84.13,6111.0,72.6831,72.709,72.5796,72.5796,6111.0
2019-12-18 10:10:00,84.14,84.14,84.07,84.09,8173.0,72.5882,72.5882,72.5278,72.5451,8173.0
2019-12-18 10:15:00,84.09,84.22,84.08,84.21,12124.0,72.5451,72.6572,72.5364,72.6486,12124.0
2019-12-18 10:20:00,84.21,84.24,84.2,84.21,4119.0,72.6486,72.6745,72.64,72.6486,4119.0
2019-12-18 10:25:00,84.21,84.22,84.17,84.19,8315.0,72.6486,72.6572,72.6141,72.6313,8315.0
2019-12-18 10:30:00,84.18,84.27,84.17,84.23,15034.0,72.6227,72.7004,72.6141,72.6659,15034.0
2019-12-18 10:35:00,84.24,84.32,84.18,84.32,9700.0,72.6745,72.7435,72.6227,72.7435,9700.0
2019-12-18 10:40:00,84.29,84.52,84.29,84.5,14115.0,72.7176,72.916,72.7176,72.8988,14115.0
2019-12-18 10:45:00,84.49,84.49,84.41,84.44,10126.0,72.8902,72.8902,72.8211,72.847,10126.0
2019-12-18 10:50:00,84.45,84.47,84.35,84.36,17459.0,72.8556,72.8729,72.7694,72.778,17459.0
2019-12-18 10:55:00,84.34,84.4,84.29,84.3,7751.0,72.7608,72.8125,72.7176,72.7262,7751.0
2019-12-18 11:00:00,84.33,84.33,84.3,84.32,7435.0,72.7521,72.7521,72.7262,72.7435,7435.0
2019-12-18 11:05:00,84.32,84.37,84.31,84.35,7373.0,72.7435,72.7866,72.7349,72.7694,7373.0
2019-12-18 11:10:00,84.35,84.36,84.3,84.34,6033.0,72.7694,72.778,72.7262,72.7608,6033.0
2019-12-18 11:15:00,84.36,84.42,84.35,84.42,9887.0,72.778,72.8298,72.7694,72.8298,9887.0
2019-12-18 11:20:00,84.4,84.4,84.29,84.3,8453.0,72.8125,72.8125,72.7176,72.7262,8453.0
2019-12-18 11:25:00,84.3,84.36,84.3,84.36,10181.0,72.7262,72.778,72.7262,72.778,10181.0
2019-12-18 11:30:00,84.37,84.37,84.27,84.29,10037.0,72.7866,72.7866,72.7004,72.7176,10037.0
2019-12-18 11:35:00,84.3,84.37,84.28,84.37,5849.0,72.7262,72.7866,72.709,72.7866,5849.0
2019-12-18 11:40:00,84.38,84.38,84.27,84.29,12633.0,72.7953,72.7953,72.7004,72.7176,12633.0
2019-12-18 11:45:00,84.28,84.31,84.26,84.31,7654.0,72.709,72.7349,72.6917,72.7349,7654.0
2019-12-18 11:50:00,84.31,84.32,84.26,84.29,6043.0,72.7349,72.7435,72.6917,72.7176,6043.0
2019-12-18 11:55:00,84.29,84.31,84.22,84.23,18533.0,72.7176,72.7349,72.6572,72.6659,18533.0
2019-12-18 12:00:00,84.21,84.24,84.13,84.13,8918.0,72.6486,72.6745,72.5796,72.5796,8918.0
2019-12-18 12:05:00,84.16,84.23,84.15,84.17,5004.0,72.6055,72.6659,72.5968,72.6141,5004.0
2019-12-18 12:10:00,84.17,84.22,84.16,84.22,4388.0,72.6141,72.6572,72.6055,72.6572,4388.0
2019-12-18 12:15:00,84.19,84.21,84.11,84.11,11294.0,72.6313,72.6486,72.5623,72.5623,11294.0
2019-12-18 12:20:00,84.12,84.14,83.97,84.0,10568.0,72.571,72.5882,72.4416,72.4674,10568.0
2019-12-18 12:25:00,83.98,84.05,83.98,84.03,13160.0,72.4502,72.5106,72.4502,72.4933,13160.0
2019-12-18 12:30:00,84.03,84.08,84.02,84.04,14448.0,72.4933,72.5364,72.4847,72.5019,14448.0
2019-12-18 12:35:00,84.05,84.13,84.03,84.13,6800.0,72.5106,72.5796,72.4933,72.5796,6800.0
2019-12-18 12:40:00,84.12,84.14,84.09,84.13,6074.0,72.571,72.5882,72.5451,72.5796,6074.0
2019-12-18 12:45:00,84.11,84.12,84.03,84.08,7355.0,72.5623,72.571,72.4933,72.5364,7355.0
2019-12-18 12:50:00,84.06,84.08,84.03,84.03,5591.0,72.5192,72.5364,72.4933,72.4933,5591.0
2019-12-18 12:55:00,84.05,84.08,84.04,84.06,6535.0,72.5106,72.5364,72.5019,72.5192,6535.0
2019-12-18 13:00:00,84.06,84.06,84.04,84.04,8179.0,72.5192,72.5192,72.5019,72.5019,8179.0
2019-12-18 13:05:00,84.04,84.08,84.04,84.06,5800.0,72.5019,72.5364,72.5019,72.5192,5800.0
2019-12-18 13:10:00,84.07,84.07,84.03,84.04,6397.0,72.5278,72.5278,72.4933,72.5019,6397.0
2019-12-18 13:15:00,84.04,84.05,83.98,84.04,12232.0,72.5019,72.5106,72.4502,72.5019,12232.0
2019-12-18 13:20:00,84.06,84.06,84.02,84.02,3958.0,72.5192,72.5192,72.4847,72.4847,3958.0
2019-12-18 13:25:00,84.02,84.04,84.0,84.0,4638.0,72.4847,72.5019,72.4674,72.4674,4638.0
2019-12-18 13:30:00,84.02,84.09,84.02,84.09,3585.0,72.4847,72.5451,72.4847,72.5451,3585.0
2019-12-18 13:35:00,84.09,84.1,84.06,84.09,6343.0,72.5451,72.5537,72.5192,72.5451,6343.0
2019-12-18 13:40:00,84.1,84.1,83.99,84.02,5531.0,72.5537,72.5537,72.4588,72.4847,5531.0
2019-12-18 13:45:00,84.02,84.05,84.01,84.02,6166.0,72.4847,72.5106,72.4761,72.4847,6166.0
2019-12-18 13:50:00,84.01,84.06,84.0,84.06,5513.0,72.4761,72.5192,72.4674,72.5192,5513.0
2019-12-18 13:55:00,84.04,84.08,84.02,84.06,7850.0,72.5019,72.5364,72.4847,72.5192,7850.0
2019-12-18 14:00:00,84.07,84.11,84.02,84.04,7931.0,72.5278,72.5623,72.4847,72.5019,7931.0
2019-12-18 14:05:00,84.03,84.07,84.02,84.06,5040.0,72.4933,72.5278,72.4847,72.5192,5040.0
2019-12-18 14:10:00,84.07,84.07,84.01,84.01,6615.0,72.5278,72.5278,72.4761,72.4761,6615.0
2019-12-18 14:15:00,84.01,84.01,83.97,83.99,4007.0,72.4761,72.4761,72.4416,72.4588,4007.0
2019-12-18 14:20:00,84.0,84.01,83.99,83.99,5070.0,72.4674,72.4761,72.4588,72.4588,5070.0
2019-12-18 14:25:00,84.0,84.0,83.94,83.95,6209.0,72.4674,72.4674,72.4157,72.4243,6209.0
2019-12-18 14:30:00,83.95,84.02,83.95,84.01,10061.0,72.4243,72.4847,72.4243,72.4761,10061.0
2019-12-18 14:35:00,84.0,84.01,83.96,84.01,15003.0,72.4674,72.4761,72.4329,72.4761,15003.0
2019-12-18 14:40:00,84.01,84.02,83.96,83.97,6517.0,72.4761,72.4847,72.4329,72.4416,6517.0
2019-12-18 14:45:00,83.98,84.06,83.98,84.03,16485.0,72.4502,72.5192,72.4502,72.4933,16485.0
2019-12-18 14:50:00,84.04,84.11,84.03,84.1,23750.0,72.5019,72.5623,72.4933,72.5537,23750.0
2019-12-18 14:55:00,84.09,84.13,84.08,84.1,7462.0,72.5451,72.5796,72.5364,72.5537,7462.0
2019-12-18 15:00:00,84.1,84.14,84.09,84.11,6922.0,72.5537,72.5882,72.5451,72.5623,6922.0
2019-12-18 15:05:00,84.11,84.13,84.09,84.1,11435.0,72.5623,72.5796,72.5451,72.5537,11435.0
2019-12-18 15:10:00,84.12,84.13,84.06,84.06,7510.0,72.571,72.5796,72.5192,72.5192,7510.0
2019-12-18 15:15:00,84.06,84.1,84.06,84.08,14468.0,72.5192,72.5537,72.5192,72.5364,14468.0
2019-12-18 15:20:00,84.09,84.11,84.06,84.09,9410.0,72.5451,72.5623,72.5192,72.5451,9410.0
2019-12-18 15:25:00,84.08,84.1,84.04,84.06,8430.0,72.5364,72.5537,72.5019,72.5192,8430.0
2019-12-18 15:30:00,84.06,84.1,84.02,84.02,14135.0,72.5192,72.5537,72.4847,72.4847,14135.0
2019-12-18 15:35:00,84.03,84.13,84.03,84.11,19029.0,72.4933,72.5796,72.4933,72.5623,19029.0
2019-12-18 15:40:00,84.11,84.14,84.08,84.12,17142.0,72.5623,72.5882,72.5364,72.571,17142.0
2019-12-18 15:45:00,84.13,84.15,84.11,84.15,29663.0,72.5796,72.5968,72.5623,72.5968,29663.0
2019-12-18 15:50:00,84.16,84.19,84.14,84.16,41808.0,72.6055,72.6313,72.5882,72.6055,41808.0
2019-12-18 15:55:00,84.15,84.19,84.04,84.05,126083.0,72.5968,72.6313,72.5019,72.5106,126083.0
2019-12-19 09:30:00,84.07,84.19,83.71,84.06,26627.0,72.5278,72.6313,72.2172,72.5192,26627.0
2019-12-19 09:35:00,84.09,84.11,83.97,83.97,5070.0,72.5451,72.5623,72.4416,72.4416,5070.0
2019-12-19 09:40:00,84.01,84.06,83.95,84.0,4684.0,72.4761,72.5192,72.4243,72.4674,4684.0
2019-12-19 09:45:00,83.98,83.99,83.81,83.81,6530.0,72.4502,72.4588,72.3035,72.3035,6530.0
2019-12-19 09:50:00,83.81,83.96,83.81,83.93,7274.0,72.3035,72.4329,72.3035,72.407,7274.0
2019-12-19 09:55:00,83.92,84.02,83.92,84.0,2075.0,72.3984,72.4847,72.3984,72.4674,2075.0
2019-12-19 10:00:00,83.98,83.99,83.89,83.99,16718.0,72.4502,72.4588,72.3725,72.4588,16718.0
2019-12-19 10:05:00,84.02,84.03,83.97,84.02,11545.0,72.4847,72.4933,72.4416,72.4847,11545.0
2019-12-19 10:10:00,84.01,84.06,83.97,83.97,19198.0,72.4761,72.5192,72.4416,72.4416,19198.0
2019-12-19 10:15:00,83.98,84.03,83.95,84.01,4865.0,72.4502,72.4933,72.4243,72.4761,4865.0
2019-12-19 10:20:00,84.03,84.03,83.94,83.98,4934.0,72.4933,72.4933,72.4157,72.4502,4934.0
2019-12-19 10:25:00,83.97,84.09,83.96,84.07,8182.0,72.4416,72.5451,72.4329,72.5278,8182.0
2019-12-19 10:30:00,84.05,84.16,84.02,84.14,5669.0,72.5106,72.6055,72.4847,72.5882,5669.0
2019-12-19 10:35:00,84.15,84.26,84.15,84.26,8838.0,72.5968,72.6917,72.5968,72.6917,8838.0
2019-12-19 10:40:00,84.26,84.28,84.23,84.25,13889.0,72.6917,72.709,72.6659,72.6831,13889.0
2019-12-19 10:45:00,84.24,84.27,84.21,84.22,8587.0,72.6745,72.7004,72.6486,72.6572,8587.0
2019-12-19 10:50:00,84.22,84.23,84.15,84.19,8337.0,72.6572,72.6659,72.5968,72.6313,8337.0
2019-12-19 10:55:00,84.2,84.24,84.19,84.21,6046.0,72.64,72.6745,72.6313,72.6486,6046.0
2019-12-19 11:00:00,84.24,84.28,84.15,84.18,11971.0,72.6745,72.709,72.5968,72.6227,11971.0
2019-12-19 11:05:00,84.17,84.25,84.17,84.21,7018.0,72.6141,72.6831,72.6141,72.6486,7018.0
2019-12-19 11:10:00,84.22,84.26,84.2,84.24,3246.0,72.6572,72.6917,72.64,72.6745,3246.0
2019-12-19 11:15:00,84.24,84.25,84.21,84.23,6472.0,72.6745,72.6831,72.6486,72.6659,6472.0
2019-12-19 11:20:00,84.24,84.3,84.24,84.29,6081.0,72.6745,72.7262,72.6745,72.7176,6081.0
2019-12-19 11:25:00,84.29,84.32,84.27,84.28,4086.0,72.7176,72.7435,72.7004,72.709,4086.0
2019-12-19 11:30:00,84.28,84.31,84.26,84.3,9738.0,72.709,72.7349,72.6917,72.7262,9738.0
2019-12-19 11:35:00,84.3,84.31,84.26,84.27,28744.0,72.7262,72.7349,72.6917,72.7004,28744.0
2019-12-19 11:40:00,84.27,84.28,84.2,84.2,5779.0,72.7004,72.709,72.64,72.64,5779.0
2019-12-19 11:45:00,84.2,84.21,84.14,84.16,12191.0,72.64,72.6486,72.5882,72.6055,12191.0
2019-12-19 11:50:00,84.16,84.18,84.13,84.15,8188.0,72.6055,72.6227,72.5796,72.5968,8188.0
2019-12-19 11:55:00,84.15,84.2,84.14,84.19,6378.0,72.5968,72.64,72.5882,72.6313,6378.0
2019-12-19 12:00:00,84.19,84.23,84.18,84.23,9543.0,72.6313,72.6659,72.6227,72.6659,9543.0
2019-12-19 12:05:00,84.21,84.26,84.19,84.26,8453.0,72.6486,72.6917,72.6313,72.6917,8453.0
2019-12-19 12:10:00,84.25,84.32,84.24,84.31,7274.0,72.6831,72.7435,72.6745,72.7349,7274.0
2019-12-19 12:15:00,84.34,84.43,84.33,84.42,4298.0,72.7608,72.8384,72.7521,72.8298,4298.0
2019-12-19 12:20:00,84.42,84.42,84.34,84.37,5096.0,72.8298,72.8298,72.7608,72.7866,5096.0
2019-12-19 12:25:00,84.37,84.38,84.34,84.37,5974.0,72.7866,72.7953,72.7608,72.7866,5974.0
2019-12-19 12:30:00,84.37,84.42,84.33,84.41,15694.0,72.7866,72.8298,72.7521,72.8211,15694.0
2019-12-19 12:35:00,84.41,84.44,84.37,84.38,7477.0,72.8211,72.847,72.7866,72.7953,7477.0
2019-12-19 12:40:00,84.37,84.38,84.36,84.38,2307.0,72.7866,72.7953,72.778,72.7953,2307.0
2019-12-19 12:45:00,84.38,84.39,84.37,84.38,5634.0,72.7953,72.8039,72.7866,72.7953,5634.0
2019-12-19 12:50:00,84.41,84.45,84.4,84.44,3066.0,72.8211,72.8556,72.8125,72.847,3066.0
2019-12-19 12:55:00,84.42,84.46,84.42,84.44,7487.0,72.8298,72.8643,72.8298,72.847,7487.0
2019-12-19 13:00:00,84.44,84.46,84.43,84.46,4068.0,72.847,72.8643,72.8384,72.8643,4068.0
2019-12-19 13:05:00,84.46,84.47,84.42,84.44,6564.0,72.8643,72.8729,72.8298,72.847,6564.0
2019-12-19 13:10:00,84.44,84.46,84.41,84.46,5454.0,72.847,72.8643,72.8211,72.8643,5454.0
2019-12-19 13:15:00,84.46,84.49,84.46,84.46,4036.0,72.8643,72.8902,72.8643,72.8643,4036.0
2019-12-19 13:20:00,84.45,84.47,84.43,84.46,4219.0,72.8556,72.8729,72.8384,72.8643,4219.0
2019-12-19 13:25:00,84.47,84.5,84.45,84.5,3300.0,72.8729,72.8988,72.8556,72.8988,3300.0
2019-12-19 13:30:00,84.5,84.52,84.47,84.52,8711.0,72.8988,72.916,72.8729,72.916,8711.0
2019-12-19 13:35:00,84.51,84.54,84.51,84.54,3975.0,72.9074,72.9333,72.9074,72.9333,3975.0
2019-12-19 13:40:00,84.54,84.57,84.52,84.55,5644.0,72.9333,72.9592,72.916,72.9419,5644.0
2019-12-19 13:45:00,84.55,84.56,84.52,84.54,6236.0,72.9419,72.9505,72.916,72.9333,6236.0
2019-12-19 13:50:00,84.54,84.57,84.54,84.56,3078.0,72.9333,72.9592,72.9333,72.9505,3078.0
2019-12-19 13:55:00,84.57,84.58,84.54,84.58,3418.0,72.9592,72.9678,72.9333,72.9678,3418.0
2019-12-19 14:00:00,84.58,84.63,84.58,84.63,5956.0,72.9678,73.0109,72.9678,73.0109,5956.0
2019-12-19 14:05:00,84.62,84.64,84.56,84.56,10517.0,73.0023,73.0196,72.9505,72.9505,10517.0
2019-12-19 14:10:00,84.57,84.59,84.56,84.57,5572.0,72.9592,72.9764,72.9505,72.9592,5572.0
2019-12-19 14:15:00,84.57,84.59,84.53,84.58,16061.0,72.9592,72.9764,72.9247,72.9678,16061.0
2019-12-19 14:20:00,84.6,84.6,84.57,84.59,9303.0,72.9851,72.9851,72.9592,72.9764,9303.0
2019-12-19 14:25:00,84.58,84.6,84.55,84.55,7893.0,72.9678,72.9851,72.9419,72.9419,7893.0
2019-12-19 14:30:00,84.55,84.58,84.54,84.56,4803.0,72.9419,72.9678,72.9333,72.9505,4803.0
2019-12-19 14:35:00,84.55,84.57,84.53,84.54,4277.0,72.9419,72.9592,72.9247,72.9333,4277.0
2019-12-19 14:40:00,84.53,84.55,84.52,84.54,5422.0,72.9247,72.9419,72.916,72.9333,5422.0
2019-12-19 14:45:00,84.53,84.55,84.51,84.54,9212.0,72.9247,72.9419,72.9074,72.9333,9212.0
2019-12-19 14:50:00,84.55,84.56,84.51,84.52,38317.0,72.9419,72.9505,72.9074,72.916,38317.0
2019-12-19 14:55:00,84.51,84.55,84.51,84.54,7992.0,72.9074,72.9419,72.9074,72.9333,7992.0
2019-12-19 15:00:00,84.54,84.55,84.52,84.54,5436.0,72.9333,72.9419,72.916,72.9333,5436.0
2019-12-19 15:05:00,84.53,84.54,84.48,84.49,10478.0,72.9247,72.9333,72.8815,72.8902,10478.0
2019-12-19 15:10:00,84.5,84.51,84.47,84.48,6183.0,72.8988,72.9074,72.8729,72.8815,6183.0
2019-12-19 15:15:00,84.48,84.48,84.38,84.41,17205.0,72.8815,72.8815,72.7953,72.8211,17205.0
2019-12-19 15:20:00,84.4,84.44,84.39,84.42,8360.0,72.8125,72.847,72.8039,72.8298,8360.0
2019-12-19 15:25:00,84.41,84.41,84.37,84.37,6439.0,72.8211,72.8211,72.7866,72.7866,6439.0
2019-12-19 15:30:00,84.37,84.41,84.37,84.4,11655.0,72.7866,72.8211,72.7866,72.8125,11655.0
2019-12-19 15:35:00,84.4,84.4,84.3,84.31,26607.0,72.8125,72.8125,72.7262,72.7349,26607.0
2019-12-19 15:40:00,84.31,84.35,84.3,84.33,22762.0,72.7349,72.7694,72.7262,72.7521,22762.0
2019-12-19 15:45:00,84.33,84.37,84.3,84.35,24453.0,72.7521,72.7866,72.7262,72.7694,24453.0
2019-12-19 15:50:00,84.35,84.4,84.32,84.4,45620.0,72.7694,72.8125,72.7435,72.8125,45620.0
2019-12-19 15:55:00,84.4,84.5,84.34,84.49,117517.0,72.8125,72.8988,72.7608,72.8902,117517.0
2019-12-20 09:30:00,84.98,84.98,84.75,84.75,3744.0,73.3129,73.3129,73.1145,73.1145,3744.0
2019-12-20 09:35:00,85.0,85.23,84.73,85.15,571273.0,73.3301,73.5286,73.0972,73.4595,571273.0
2019-12-20 09:40:00,85.19,85.23,85.06,85.1,18827.0,73.4941,73.5286,73.3819,73.4164,18827.0
2019-12-20 09:45:00,85.05,85.08,84.83,84.9,23731.0,73.3733,73.3992,73.1835,73.2439,23731.0
2019-12-20 09:50:00,84.9,84.97,84.78,84.81,12543.0,73.2439,73.3043,73.1403,73.1662,12543.0
2019-12-20 09:55:00,84.8,84.83,84.66,84.68,10812.0,73.1576,73.1835,73.0368,73.0541,10812.0
2019-12-20 10:00:00,84.64,84.76,84.64,84.73,11704.0,73.0196,73.1231,73.0196,73.0972,11704.0
2019-12-20 10:05:00,84.71,84.71,84.58,84.65,15958.0,73.08,73.08,72.9678,73.0282,15958.0
2019-12-20 10:10:00,84.62,84.66,84.53,84.53,14218.0,73.0023,73.0368,72.9247,72.9247,14218.0
2019-12-20 10:15:00,84.55,84.61,84.51,84.55,9793.0,72.9419,72.9937,72.9074,72.9419,9793.0
2019-12-20 10:20:00,84.54,84.54,84.49,84.51,7469.0,72.9333,72.9333,72.8902,72.9074,7469.0
2019-12-20 10:25:00,84.51,84.58,84.51,84.58,8801.0,72.9074,72.9678,72.9074,72.9678,8801.0
2019-12-20 10:30:00,84.55,84.62,84.49,84.59,20007.0,72.9419,73.0023,72.8902,72.9764,20007.0
2019-12-20 10:35:00,84.6,84.6,84.54,84.54,3628.0,72.9851,72.9851,72.9333,72.9333,3628.0
2019-12-20 10:40:00,84.54,84.6,84.49,84.56,13825.0,72.9333,72.9851,72.8902,72.9505,13825.0
2019-12-20 10:45:00,84.56,84.59,84.53,84.55,3161.0,72.9505,72.9764,72.9247,72.9419,3161.0
2019-12-20 10:50:00,84.54,84.58,84.52,84.58,8552.0,72.9333,72.9678,72.916,72.9678,8552.0
2019-12-20 10:55:00,84.58,84.65,84.54,84.64,5567.0,72.9678,73.0282,72.9333,73.0196,5567.0
2019-12-20 11:00:00,84.63,84.65,84.57,84.65,6439.0,73.0109,73.0282,72.9592,73.0282,6439.0
2019-12-20 11:05:00,84.65,84.71,84.63,84.71,8670.0,73.0282,73.08,73.0109,73.08,8670.0
2019-12-20 11:10:00,84.71,84.78,84.71,84.76,5954.0,73.08,73.1403,73.08,73.1231,5954.0
2019-12-20 11:15:00,84.75,84.77,84.67,84.71,6992.0,73.1145,73.1317,73.0454,73.08,6992.0
2019-12-20 11:20:00,84.71,84.72,84.67,84.71,6739.0,73.08,73.0886,73.0454,73.08,6739.0
2019-12-20 11:25:00,84.7,84.76,84.67,84.74,4242.0,73.0713,73.1231,73.0454,73.1058,4242.0
2019-12-20 11:30:00,84.75,84.76,84.69,84.75,8222.0,73.1145,73.1231,73.0627,73.1145,8222.0
2019-12-20 11:35:00,84.74,84.74,84.65,84.68,3778.0,73.1058,73.1058,73.0282,73.0541,3778.0
2019-12-20 11:40:00,84.67,84.75,84.64,84.72,4631.0,73.0454,73.1145,73.0196,73.0886,4631.0
2019-12-20 11:45:00,84.74,84.86,84.73,84.85,7808.0,73.1058,73.2094,73.0972,73.2007,7808.0
2019-12-20 11:50:00,84.87,84.87,84.82,84.86,3467.0,73.218,73.218,73.1749,73.2094,3467.0
2019-12-20 11:55:00,84.85,84.93,84.81,84.89,34447.0,73.2007,73.2697,73.1662,73.2352,34447.0
2019-12-20 12:00:00,84.84,84.86,84.78,84.81,5655.0,73.1921,73.2094,73.1403,73.1662,5655.0
2019-12-20 12:05:00,84.8,84.81,84.76,84.79,6050.0,73.1576,73.1662,73.1231,73.149,6050.0
2019-12-20 12:10:00,84.79,84.87,84.78,84.82,6402.0,73.149,73.218,73.1403,73.1749,6402.0
2019-12-20 12:15:00,84.84,84.92,84.84,84.9,3874.0,73.1921,73.2611,73.1921,73.2439,3874.0
2019-12-20 12:20:00,84.91,84.95,84.91,84.95,6947.0,73.2525,73.287,73.2525,73.287,6947.0
2019-12-20 12:25:00,84.97,85.03,84.95,85.0,4381.0,73.3043,73.356,73.287,73.3301,4381.0
2019-12-20 12:30:00,85.0,85.03,84.89,84.94,14259.0,73.3301,73.356,73.2352,73.2784,14259.0
2019-12-20 12:35:00,84.94,84.98,84.92,84.96,7538.0,73.2784,73.3129,73.2611,73.2956,7538.0
2019-12-20 12:40:00,84.96,84.97,84.93,84.95,4821.0,73.2956,73.3043,73.2697,73.287,4821.0
2019-12-20 12:45:00,84.95,84.95,84.89,84.91,3840.0,73.287,73.287,73.2352,73.2525,3840.0
2019-12-20 12:50:00,84.91,84.92,84.87,84.89,5706.0,73.2525,73.2611,73.218,73.2352,5706.0
2019-12-20 12:55:00,84.92,84.93,84.9,84.91,3343.0,73.2611,73.2697,73.2439,73.2525,3343.0
2019-12-20 13:00:00,84.91,84.92,84.89,84.89,5004.0,73.2525,73.2611,73.2352,73.2352,5004.0
2019-12-20 13:05:00,84.9,84.9,84.88,84.89,2558.0,73.2439,73.2439,73.2266,73.2352,2558.0
2019-12-20 13:10:00,84.9,84.94,84.88,84.91,4185.0,73.2439,73.2784,73.2266,73.2525,4185.0
2019-12-20 13:15:00,84.92,84.94,84.91,84.94,4995.0,73.2611,73.2784,73.2525,73.2784,4995.0
2019-12-20 13:20:00,84.93,85.0,84.91,85.0,23770.0,73.2697,73.3301,73.2525,73.3301,23770.0
2019-12-20 13:25:00,85.04,85.05,85.01,85.01,5347.0,73.3646,73.3733,73.3388,73.3388,5347.0
2019-12-20 13:30:00,85.0,85.03,84.98,85.0,6731.0,73.3301,73.356,73.3129,73.3301,6731.0
2019-12-20 13:35:00,84.99,85.01,84.98,84.98,4312.0,73.3215,73.3388,73.3129,73.3129,4312.0
2019-12-20 13:40:00,84.98,85.0,84.96,84.99,4452.0,73.3129,73.3301,73.2956,73.3215,4452.0
2019-12-20 13:45:00,84.99,85.0,84.93,84.95,9510.0,73.3215,73.3301,73.2697,73.287,9510.0
2019-12-20 13:50:00,84.95,84.98,84.93,84.93,3505.0,73.287,73.3129,73.2697,73.2697,3505.0
2019-12-20 13:55:00,84.95,84.96,84.88,84.89,7291.0,73.287,73.2956,73.2266,73.2352,7291.0
2019-12-20 14:00:00,84.88,84.92,84.85,84.92,9119.0,73.2266,73.2611,73.2007,73.2611,9119.0
2019-12-20 14:05:00,84.92,84.92,84.88,84.9,6825.0,73.2611,73.2611,73.2266,73.2439,6825.0
2019-12-20 14:10:00,84.91,84.92,84.88,84.92,4768.0,73.2525,73.2611,73.2266,73.2611,4768.0
2019-12-20 14:15:00,84.92,84.99,84.92,84.94,18869.0,73.2611,73.3215,73.2611,73.2784,18869.0
2019-12-20 14:20:00,84.93,85.0,84.93,84.99,3686.0,73.2697,73.3301,73.2697,73.3215,3686.0
2019-12-20 14:25:00,84.99,85.01,84.97,85.01,3997.0,73.3215,73.3388,73.3043,73.3388,3997.0
2019-12-20 14:30:00,85.0,85.02,85.0,85.02,7131.0,73.3301,73.3474,73.3301,73.3474,7131.0
2019-12-20 14:35:00,85.02,85.03,84.95,84.99,6945.0,73.3474,73.356,73.287,73.3215,6945.0
2019-12-20 14:40:00,84.96,84.99,84.95,84.97,7558.0,73.2956,73.3215,73.287,73.3043,7558.0
2019-12-20 14:45:00,84.99,85.05,84.98,85.03,4292.0,73.3215,73.3733,73.3129,73.356,4292.0
2019-12-20 14:50:00,85.02,85.12,85.02,85.11,7337.0,73.3474,73.4337,73.3474,73.425,7337.0
2019-12-20 14:55:00,85.11,85.14,85.08,85.12,8357.0,73.425,73.4509,73.3992,73.4337,8357.0
2019-12-20 15:00:00,85.12,85.15,85.09,85.12,4504.0,73.4337,73.4595,73.4078,73.4337,4504.0
2019-12-20 15:05:00,85.12,85.15,85.09,85.1,6083.0,73.4337,73.4595,73.4078,73.4164,6083.0
2019-12-20 15:10:00,85.09,85.11,85.07,85.1,8197.0,73.4078,73.425,73.3905,73.4164,8197.0
2019-12-20 15:15:00,85.1,85.14,85.09,85.11,9891.0,73.4164,73.4509,73.4078,73.425,9891.0
2019-12-20 15:20:00,85.12,85.14,85.09,85.1,12018.0,73.4337,73.4509,73.4078,73.4164,12018.0
2019-12-20 15:25:00,85.1,85.19,85.09,85.18,15775.0,73.4164,73.4941,73.4078,73.4854,15775.0
2019-12-20 15:30:00,85.16,85.17,85.11,85.13,15024.0,73.4682,73.4768,73.425,73.4423,15024.0
2019-12-20 15:35:00,85.14,85.2,85.14,85.16,18728.0,73.4509,73.5027,73.4509,73.4682,18728.0
2019-12-20 15:40:00,85.17,85.25,85.16,85.23,21109.0,73.4768,73.5458,73.4682,73.5286,21109.0
2019-12-20 15:45:00,85.23,85.3,85.2,85.28,30658.0,73.5286,73.589,73.5027,73.5717,30658.0
2019-12-20 15:50:00,85.29,85.39,85.26,85.34,65414.0,73.5803,73.6666,73.5544,73.6235,65414.0
2019-12-20 15:55:00,85.35,85.46,85.32,85.42,217513.0,73.6321,73.727,73.6062,73.6925,217513.0
2019-12-23 09:30:00,85.52,85.52,85.32,85.35,26408.0,73.7787,73.7787,73.6062,73.6321,26408.0
2019-12-23 09:35:00,85.35,85.38,85.27,85.37,6655.0,73.6321,73.658,73.5631,73.6493,6655.0
2019-12-23 09:40:00,85.39,85.4,85.17,85.25,9560.0,73.6666,73.6752,73.4768,73.5458,9560.0
2019-12-23 09:45:00,85.25,85.33,85.22,85.28,4723.0,73.5458,73.6148,73.5199,73.5717,4723.0
2019-12-23 09:50:00,85.32,85.49,85.32,85.49,5363.0,73.6062,73.7529,73.6062,73.7529,5363.0
2019-12-23 09:55:00,85.49,85.61,85.48,85.59,6195.0,73.7529,73.8564,73.7442,73.8391,6195.0
2019-12-23 10:00:00,85.59,85.64,85.5,85.6,9089.0,73.8391,73.8823,73.7615,73.8478,9089.0
2019-12-23 10:05:00,85.62,85.65,85.59,85.61,7870.0,73.865,73.8909,73.8391,73.8564,7870.0
2019-12-23 10:10:00,85.62,85.64,85.5,85.54,8455.0,73.865,73.8823,73.7615,73.796,8455.0
2019-12-23 10:15:00,85.52,85.6,85.52,85.57,3544.0,73.7787,73.8478,73.7787,73.8219,3544.0
2019-12-23 10:20:00,85.61,85.62,85.53,85.54,5785.0,73.8564,73.865,73.7874,73.796,5785.0
2019-12-23 10:25:00,85.52,85.53,85.46,85.48,10752.0,73.7787,73.7874,73.727,73.7442,10752.0
2019-12-23 10:30:00,85.49,85.49,85.39,85.39,6010.0,73.7529,73.7529,73.6666,73.6666,6010.0
2019-12-23 10:35:00,85.38,85.38,85.3,85.34,21844.0,73.658,73.658,73.589,73.6235,21844.0
2019-12-23 10:40:00,85.32,85.34,85.23,85.29,14578.0,73.6062,73.6235,73.5286,73.5803,14578.0
2019-12-23 10:45:00,85.28,85.32,85.24,85.26,5396.0,73.5717,73.6062,73.5372,73.5544,5396.0
2019-12-23 10:50:00,85.26,85.39,85.26,85.36,12398.0,73.5544,73.6666,73.5544,73.6407,12398.0
2019-12-23 10:55:00,85.36,85.4,85.35,85.36,12850.0,73.6407,73.6752,73.6321,73.6407,12850.0
2019-12-23 11:00:00,85.36,85.38,85.33,85.36,3529.0,73.6407,73.658,73.6148,73.6407,3529.0
2019-12-23 11:05:00,85.35,85.43,85.33,85.42,5531.0,73.6321,73.7011,73.6148,73.6925,5531.0
2019-12-23 11:10:00,85.42,85.42,85.33,85.33,8862.0,73.6925,73.6925,73.6148,73.6148,8862.0
2019-12-23 11:15:00,85.35,85.38,85.3,85.36,8862.0,73.6321,73.658,73.589,73.6407,8862.0
2019-12-23 11:20:00,85.36,85.38,85.32,85.35,4870.0,73.6407,73.658,73.6062,73.6321,4870.0
2019-12-23 11:25:00,85.35,85.39,85.31,85.36,7204.0,73.6321,73.6666,73.5976,73.6407,7204.0
2019-12-23 11:30:00,85.37,85.41,85.35,85.4,3138.0,73.6493,73.6838,73.6321,73.6752,3138.0
2019-12-23 11:35:00,85.39,85.39,85.32,85.36,5665.0,73.6666,73.6666,73.6062,73.6407,5665.0
2019-12-23 11:40:00,85.37,85.38,85.3,85.34,6727.0,73.6493,73.658,73.589,73.6235,6727.0
2019-12-23 11:45:00,85.34,85.37,85.33,85.34,4602.0,73.6235,73.6493,73.6148,73.6235,4602.0
2019-12-23 11:50:00,85.33,85.38,85.32,85.38,8260.0,73.6148,73.658,73.6062,73.658,8260.0
2019-12-23 11:55:00,85.39,85.39,85.35,85.36,4794.0,73.6666,73.6666,73.6321,73.6407,4794.0
2019-12-23 12:00:00,85.36,85.41,85.35,85.37,7002.0,73.6407,73.6838,73.6321,73.6493,7002.0
2019-12-23 12:05:00,85.37,85.38,85.32,85.33,4691.0,73.6493,73.658,73.6062,73.6148,4691.0
2019-12-23 12:10:00,85.34,85.36,85.31,85.34,5105.0,73.6235,73.6407,73.5976,73.6235,5105.0
2019-12-23 12:15:00,85.35,85.38,85.33,85.34,5245.0,73.6321,73.658,73.6148,73.6235,5245.0
2019-12-23 12:20:00,85.34,85.38,85.33,85.38,3941.0,73.6235,73.658,73.6148,73.658,3941.0
2019-12-23 12:25:00,85.37,85.38,85.32,85.35,6203.0,73.6493,73.658,73.6062,73.6321,6203.0
2019-12-23 12:30:00,85.37,85.41,85.36,85.39,4460.0,73.6493,73.6838,73.6407,73.6666,4460.0
2019-12-23 12:35:00,85.41,85.46,85.39,85.45,3145.0,73.6838,73.727,73.6666,73.7184,3145.0
2019-12-23 12:40:00,85.44,85.46,85.42,85.42,4367.0,73.7097,73.727,73.6925,73.6925,4367.0
2019-12-23 12:45:00,85.44,85.47,85.43,85.46,4872.0,73.7097,73.7356,73.7011,73.727,4872.0
2019-12-23 12:50:00,85.47,85.49,85.46,85.47,3503.0,73.7356,73.7529,73.727,73.7356,3503.0
2019-12-23 12:55:00,85.46,85.46,85.35,85.37,6875.0,73.727,73.727,73.6321,73.6493,6875.0
2019-12-23 13:00:00,85.37,85.42,85.37,85.38,10269.0,73.6493,73.6925,73.6493,73.658,10269.0
2019-12-23 13:05:00,85.38,85.42,85.38,85.4,4511.0,73.658,73.6925,73.658,73.6752,4511.0
2019-12-23 13:10:00,85.4,85.43,85.38,85.43,3890.0,73.6752,73.7011,73.658,73.7011,3890.0
2019-12-23 13:15:00,85.42,85.42,85.38,85.38,4574.0,73.6925,73.6925,73.658,73.658,4574.0
2019-12-23 13:20:00,85.4,85.4,85.33,85.35,3730.0,73.6752,73.6752,73.6148,73.6321,3730.0
2019-12-23 13:25:00,85.35,85.36,85.23,85.25,14357.0,73.6321,73.6407,73.5286,73.5458,14357.0
2019-12-23 13:30:00,85.25,85.27,85.25,85.26,4101.0,73.5458,73.5631,73.5458,73.5544,4101.0
2019-12-23 13:35:00,85.27,85.28,85.2,85.2,6480.0,73.5631,73.5717,73.5027,73.5027,6480.0
2019-12-23 13:40:00,85.2,85.22,85.16,85.2,8938.0,73.5027,73.5199,73.4682,73.5027,8938.0
2019-12-23 13:45:00,85.2,85.26,85.19,85.25,9403.0,73.5027,73.5544,73.4941,73.5458,9403.0
2019-12-23 13:50:00,85.24,85.28,85.24,85.27,3523.0,73.5372,73.5717,73.5372,73.5631,3523.0
2019-12-23 13:55:00,85.27,85.31,85.26,85.3,6045.0,73.5631,73.5976,73.5544,73.589,6045.0
2019-12-23 14:00:00,85.31,85.36,85.31,85.34,16551.0,73.5976,73.6407,73.5976,73.6235,16551.0
2019-12-23 14:05:00,85.34,85.38,85.29,85.29,6127.0,73.6235,73.658,73.5803,73.5803,6127.0
2019-12-23 14:10:00,85.29,85.31,85.28,85.3,2500.0,73.5803,73.5976,73.5717,73.589,2500.0
2019-12-23 14:15:00,85.3,85.31,85.23,85.23,9903.0,73.589,73.5976,73.5286,73.5286,9903.0
2019-12-23 14:20:00,85.22,85.25,85.22,85.23,5208.0,73.5199,73.5458,73.5199,73.5286,5208.0
2019-12-23 14:25:00,85.23,85.25,85.2,85.25,13912.0,73.5286,73.5458,73.5027,73.5458,13912.0
2019-12-23 14:30:00,85.25,85.25,85.21,85.24,7341.0,73.5458,73.5458,73.5113,73.5372,7341.0
2019-12-23 14:35:00,85.22,85.25,85.19,85.2,11114.0,73.5199,73.5458,73.4941,73.5027,11114.0
2019-12-23 14:40:00,85.2,85.23,85.17,85.22,10131.0,73.5027,73.5286,73.4768,73.5199,10131.0
2019-12-23 14:45:00,85.23,85.31,85.21,85.31,11987.0,73.5286,73.5976,73.5113,73.5976,11987.0
2019-12-23 14:50:00,85.33,85.36,85.32,85.34,10925.0,73.6148,73.6407,73.6062,73.6235,10925.0
2019-12-23 14:55:00,85.34,85.4,85.34,85.4,8561.0,73.6235,73.6752,73.6235,73.6752,8561.0
2019-12-23 15:00:00,85.41,85.41,85.35,85.38,10356.0,73.6838,73.6838,73.6321,73.658,10356.0
2019-12-23 15:05:00,85.38,85.39,85.3,85.31,15404.0,73.658,73.6666,73.589,73.5976,15404.0
2019-12-23 15:10:00,85.32,85.34,85.28,85.3,11003.0,73.6062,73.6235,73.5717,73.589,11003.0
2019-12-23 15:15:00,85.3,85.32,85.29,85.31,11537.0,73.589,73.6062,73.5803,73.5976,11537.0
2019-12-23 15:20:00,85.31,85.31,85.24,85.25,13303.0,73.5976,73.5976,73.5372,73.5458,13303.0
2019-12-23 15:25:00,85.25,85.32,85.25,85.29,24817.0,73.5458,73.6062,73.5458,73.5803,24817.0
2019-12-23 15:30:00,85.29,85.32,85.25,85.27,13803.0,73.5803,73.6062,73.5458,73.5631,13803.0
2019-12-23 15:35:00,85.26,85.26,85.22,85.26,17697.0,73.5544,73.5544,73.5199,73.5544,17697.0
2019-12-23 15:40:00,85.26,85.29,85.25,85.28,21235.0,73.5544,73.5803,73.5458,73.5717,21235.0
2019-12-23 15:45:00,85.28,85.28,85.24,85.27,30879.0,73.5717,73.5717,73.5372,73.5631,30879.0
2019-12-23 15:50:00,85.27,85.33,85.26,85.3,44275.0,73.5631,73.6148,73.5544,73.589,44275.0
2019-12-23 15:55:00,85.3,85.32,85.21,85.27,87983.0,73.589,73.6062,73.5113,73.5631,87983.0
2019-12-24 09:30:00,85.25,85.37,85.08,85.08,19673.0,73.5458,73.6493,73.3992,73.3992,19673.0
2019-12-24 09:35:00,85.09,85.19,84.97,85.07,10352.0,73.4078,73.4941,73.3043,73.3905,10352.0
2019-12-24 09:40:00,85.06,85.36,85.06,85.26,8314.0,73.3819,73.6407,73.3819,73.5544,8314.0
2019-12-24 09:45:00,85.27,85.31,85.23,85.23,4119.0,73.5631,73.5976,73.5286,73.5286,4119.0
2019-12-24 09:50:00,85.22,85.34,85.22,85.27,8938.0,73.5199,73.6235,73.5199,73.5631,8938.0
2019-12-24 09:55:00,85.27,85.27,85.2,85.26,3284.0,73.5631,73.5631,73.5027,73.5544,3284.0
2019-12-24 10:00:00,85.27,85.36,85.23,85.34,4830.0,73.5631,73.6407,73.5286,73.6235,4830.0
2019-12-24 10:05:00,85.35,85.35,85.27,85.29,4107.0,73.6321,73.6321,73.5631,73.5803,4107.0
2019-12-24 10:10:00,85.29,85.3,85.25,85.27,7123.0,73.5803,73.589,73.5458,73.5631,7123.0
2019-12-24 10:15:00,85.28,85.31,85.26,85.28,9184.0,73.5717,73.5976,73.5544,73.5717,9184.0
2019-12-24 10:20:00,85.28,85.33,85.28,85.33,5435.0,73.5717,73.6148,73.5717,73.6148,5435.0
2019-12-24 10:25:00,85.32,85.33,85.3,85.31,5039.0,73.6062,73.6148,73.589,73.5976,5039.0
2019-12-24 10:30:00,85.3,85.31,85.27,85.28,6802.0,73.589,73.5976,73.5631,73.5717,6802.0
2019-12-24 10:35:00,85.3,85.36,85.24,85.26,6855.0,73.589,73.6407,73.5372,73.5544,6855.0
2019-12-24 10:40:00,85.26,85.33,85.26,85.31,4861.0,73.5544,73.6148,73.5544,73.5976,4861.0
2019-12-24 10:45:00,85.32,85.34,85.31,85.33,4682.0,73.6062,73.6235,73.5976,73.6148,4682.0
2019-12-24 10:50:00,85.33,85.35,85.32,85.33,5228.0,73.6148,73.6321,73.6062,73.6148,5228.0
2019-12-24 10:55:00,85.32,85.35,85.31,85.33,5445.0,73.6062,73.6321,73.5976,73.6148,5445.0
2019-12-24 11:00:00,85.34,85.39,85.33,85.37,5031.0,73.6235,73.6666,73.6148,73.6493,5031.0
2019-12-24 11:05:00,85.38,85.38,85.35,85.36,3912.0,73.658,73.658,73.6321,73.6407,3912.0
2019-12-24 11:10:00,85.38,85.4,85.37,85.39,3622.0,73.658,73.6752,73.6493,73.6666,3622.0
2019-12-24 11:15:00,85.39,85.44,85.38,85.42,5275.0,73.6666,73.7097,73.658,73.6925,5275.0
2019-12-24 11:20:00,85.42,85.43,85.4,85.42,4577.0,73.6925,73.7011,73.6752,73.6925,4577.0
2019-12-24 11:25:00,85.41,85.43,85.39,85.41,6161.0,73.6838,73.7011,73.6666,73.6838,6161.0
2019-12-24 11:30:00,85.42,85.42,85.38,85.4,5188.0,73.6925,73.6925,73.658,73.6752,5188.0
2019-12-24 11:35:00,85.41,85.44,85.4,85.44,5209.0,73.6838,73.7097,73.6752,73.7097,5209.0
2019-12-24 11:40:00,85.44,85.48,85.42,85.48,2570.0,73.7097,73.7442,73.6925,73.7442,2570.0
2019-12-24 11:45:00,85.48,85.52,85.47,85.49,7854.0,73.7442,73.7787,73.7356,73.7529,7854.0
2019-12-24 11:50:00,85.48,85.5,85.47,85.48,2121.0,73.7442,73.7615,73.7356,73.7442,2121.0
2019-12-24 11:55:00,85.48,85.5,85.47,85.48,3415.0,73.7442,73.7615,73.7356,73.7442,3415.0
2019-12-24 12:00:00,85.49,85.49,85.47,85.48,2725.0,73.7529,73.7529,73.7356,73.7442,2725.0
2019-12-24 12:05:00,85.48,85.49,85.38,85.39,10537.0,73.7442,73.7529,73.658,73.6666,10537.0
2019-12-24 12:10:00,85.38,85.4,85.37,85.38,5268.0,73.658,73.6752,73.6493,73.658,5268.0
2019-12-24 12:15:00,85.39,85.43,85.38,85.43,6160.0,73.6666,73.7011,73.658,73.7011,6160.0
2019-12-24 12:20:00,85.43,85.45,85.42,85.44,5891.0,73.7011,73.7184,73.6925,73.7097,5891.0
2019-12-24 12:25:00,85.44,85.44,85.41,85.43,4129.0,73.7097,73.7097,73.6838,73.7011,4129.0
2019-12-24 12:30:00,85.43,85.44,85.4,85.44,7002.0,73.7011,73.7097,73.6752,73.7097,7002.0
2019-12-24 12:35:00,85.44,85.49,85.43,85.49,7814.0,73.7097,73.7529,73.7011,73.7529,7814.0
2019-12-24 12:40:00,85.48,85.49,85.43,85.45,7377.0,73.7442,73.7529,73.7011,73.7184,7377.0
2019-12-24 12:45:00,85.45,85.46,85.44,85.44,3976.0,73.7184,73.727,73.7097,73.7097,3976.0
2019-12-24 12:50:00,85.45,85.45,85.41,85.42,8045.0,73.7184,73.7184,73.6838,73.6925,8045.0
2019-12-24 12:55:00,85.42,85.43,85.35,85.36,17309.0,73.6925,73.7011,73.6321,73.6407,17309.0
2019-12-26 09:30:00,85.39,85.39,85.24,85.28,12096.0,73.6666,73.6666,73.5372,73.5717,12096.0
2019-12-26 09:35:00,85.29,85.46,85.23,85.46,6050.0,73.5803,73.727,73.5286,73.727,6050.0
2019-12-26 09:40:00,85.44,85.48,85.42,85.44,3620.0,73.7097,73.7442,73.6925,73.7097,3620.0
2019-12-26 09:45:00,85.47,85.53,85.45,85.49,5427.0,73.7356,73.7874,73.7184,73.7529,5427.0
2019-12-26 09:50:00,85.48,85.61,85.48,85.56,3552.0,73.7442,73.8564,73.7442,73.8133,3552.0
2019-12-26 09:55:00,85.56,85.59,85.5,85.59,3916.0,73.8133,73.8391,73.7615,73.8391,3916.0
2019-12-26 10:00:00,85.61,85.61,85.5,85.5,5076.0,73.8564,73.8564,73.7615,73.7615,5076.0
2019-12-26 10:05:00,85.5,85.58,85.48,85.54,8055.0,73.7615,73.8305,73.7442,73.796,8055.0
2019-12-26 10:10:00,85.53,85.61,85.53,85.53,3413.0,73.7874,73.8564,73.7874,73.7874,3413.0
2019-12-26 10:15:00,85.54,85.56,85.5,85.52,3921.0,73.796,73.8133,73.7615,73.7787,3921.0
2019-12-26 10:20:00,85.55,85.58,85.5,85.52,6073.0,73.8046,73.8305,73.7615,73.7787,6073.0
2019-12-26 10:25:00,85.53,85.53,85.48,85.52,2367.0,73.7874,73.7874,73.7442,73.7787,2367.0
2019-12-26 10:30:00,85.51,85.54,85.5,85.54,2475.0,73.7701,73.796,73.7615,73.796,2475.0
2019-12-26 10:35:00,85.58,85.58,85.54,85.55,1497.0,73.8305,73.8305,73.796,73.8046,1497.0
2019-12-26 10:40:00,85.55,85.58,85.54,85.56,2121.0,73.8046,73.8305,73.796,73.8133,2121.0
2019-12-26 10:45:00,85.57,85.65,85.57,85.65,2723.0,73.8219,73.8909,73.8219,73.8909,2723.0
2019-12-26 10:50:00,85.65,85.66,85.58,85.61,4652.0,73.8909,73.8995,73.8305,73.8564,4652.0
2019-12-26 10:55:00,85.62,85.62,85.58,85.58,2390.0,73.865,73.865,73.8305,73.8305,2390.0
2019-12-26 11:00:00,85.59,85.65,85.58,85.61,8280.0,73.8391,73.8909,73.8305,73.8564,8280.0
2019-12-26 11:05:00,85.6,85.63,85.57,85.63,7397.0,73.8478,73.8736,73.8219,73.8736,7397.0
2019-12-26 11:10:00,85.64,85.65,85.61,85.63,4197.0,73.8823,73.8909,73.8564,73.8736,4197.0
2019-12-26 11:15:00,85.6,85.63,85.5,85.5,7031.0,73.8478,73.8736,73.7615,73.7615,7031.0
2019-12-26 11:20:00,85.48,85.53,85.47,85.53,3491.0,73.7442,73.7874,73.7356,73.7874,3491.0
2019-12-26 11:25:00,85.52,85.53,85.5,85.5,5151.0,73.7787,73.7874,73.7615,73.7615,5151.0
2019-12-26 11:30:00,85.51,85.53,85.49,85.51,5000.0,73.7701,73.7874,73.7529,73.7701,5000.0
2019-12-26 11:35:00,85.51,85.51,85.48,85.48,3635.0,73.7701,73.7701,73.7442,73.7442,3635.0
2019-12-26 11:40:00,85.48,85.51,85.47,85.51,5910.0,73.7442,73.7701,73.7356,73.7701,5910.0
2019-12-26 11:45:00,85.54,85.54,85.46,85.47,4674.0,73.796,73.796,73.727,73.7356,4674.0
2019-12-26 11:50:00,85.47,85.51,85.44,85.44,4829.0,73.7356,73.7701,73.7097,73.7097,4829.0
2019-12-26 11:55:00,85.46,85.47,85.43,85.45,2258.0,73.727,73.7356,73.7011,73.7184,2258.0
2019-12-26 12:00:00,85.46,85.47,85.41,85.43,6745.0,73.727,73.7356,73.6838,73.7011,6745.0
2019-12-26 12:05:00,85.43,85.46,85.42,85.44,3144.0,73.7011,73.727,73.6925,73.7097,3144.0
2019-12-26 12:10:00,85.45,85.5,85.45,85.48,6494.0,73.7184,73.7615,73.7184,73.7442,6494.0
2019-12-26 12:15:00,85.47,85.52,85.47,85.52,9396.0,73.7356,73.7787,73.7356,73.7787,9396.0
2019-12-26 12:20:00,85.51,85.52,85.49,85.5,2775.0,73.7701,73.7787,73.7529,73.7615,2775.0
2019-12-26 12:25:00,85.52,85.52,85.47,85.51,4339.0,73.7787,73.7787,73.7356,73.7701,4339.0
2019-12-26 12:30:00,85.53,85.54,85.52,85.52,3200.0,73.7874,73.796,73.7787,73.7787,3200.0
2019-12-26 12:35:00,85.51,85.53,85.49,85.5,3270.0,73.7701,73.7874,73.7529,73.7615,3270.0
2019-12-26 12:40:00,85.5,85.53,85.49,85.52,3613.0,73.7615,73.7874,73.7529,73.7787,3613.0
2019-12-26 12:45:00,85.52,85.54,85.5,85.5,4718.0,73.7787,73.796,73.7615,73.7615,4718.0
2019-12-26 12:50:00,85.51,85.51,85.45,85.47,5378.0,73.7701,73.7701,73.7184,73.7356,5378.0
2019-12-26 12:55:00,85.47,85.48,85.45,85.47,3481.0,73.7356,73.7442,73.7184,73.7356,3481.0
2019-12-26 13:00:00,85.47,85.5,85.46,85.46,3022.0,73.7356,73.7615,73.727,73.727,3022.0
2019-12-26 13:05:00,85.48,85.49,85.46,85.47,3706.0,73.7442,73.7529,73.727,73.7356,3706.0
2019-12-26 13:10:00,85.47,85.53,85.47,85.53,5933.0,73.7356,73.7874,73.7356,73.7874,5933.0
2019-12-26 13:15:00,85.54,85.6,85.54,85.6,3218.0,73.796,73.8478,73.796,73.8478,3218.0
2019-12-26 13:20:00,85.59,85.59,85.55,85.57,3571.0,73.8391,73.8391,73.8046,73.8219,3571.0
2019-12-26 13:25:00,85.56,85.56,85.53,85.55,2511.0,73.8133,73.8133,73.7874,73.8046,2511.0
2019-12-26 13:30:00,85.56,85.56,85.53,85.55,2813.0,73.8133,73.8133,73.7874,73.8046,2813.0
2019-12-26 13:35:00,85.55,85.56,85.54,85.55,2992.0,73.8046,73.8133,73.796,73.8046,2992.0
2019-12-26 13:40:00,85.55,85.57,85.53,85.54,4518.0,73.8046,73.8219,73.7874,73.796,4518.0
2019-12-26 13:45:00,85.54,85.56,85.54,85.55,2477.0,73.796,73.8133,73.796,73.8046,2477.0
2019-12-26 13:50:00,85.55,85.56,85.51,85.53,4745.0,73.8046,73.8133,73.7701,73.7874,4745.0
2019-12-26 13:55:00,85.52,85.54,85.52,85.54,3322.0,73.7787,73.796,73.7787,73.796,3322.0
2019-12-26 14:00:00,85.55,85.57,85.54,85.57,3984.0,73.8046,73.8219,73.796,73.8219,3984.0
2019-12-26 14:05:00,85.58,85.58,85.54,85.54,2869.0,73.8305,73.8305,73.796,73.796,2869.0
2019-12-26 14:10:00,85.54,85.56,85.53,85.54,3486.0,73.796,73.8133,73.7874,73.796,3486.0
2019-12-26 14:15:00,85.53,85.54,85.47,85.48,5983.0,73.7874,73.796,73.7356,73.7442,5983.0
2019-12-26 14:20:00,85.48,85.49,85.46,85.49,4115.0,73.7442,73.7529,73.727,73.7529,4115.0
2019-12-26 14:25:00,85.48,85.49,85.45,85.47,4200.0,73.7442,73.7529,73.7184,73.7356,4200.0
2019-12-26 14:30:00,85.47,85.51,85.47,85.48,4572.0,73.7356,73.7701,73.7356,73.7442,4572.0
2019-12-26 14:35:00,85.49,85.5,85.48,85.49,5360.0,73.7529,73.7615,73.7442,73.7529,5360.0
2019-12-26 14:40:00,85.49,85.52,85.48,85.51,4943.0,73.7529,73.7787,73.7442,73.7701,4943.0
2019-12-26 14:45:00,85.51,85.53,85.49,85.49,3700.0,73.7701,73.7874,73.7529,73.7529,3700.0
2019-12-26 14:50:00,85.5,85.55,85.49,85.53,5263.0,73.7615,73.8046,73.7529,73.7874,5263.0
2019-12-26 14:55:00,85.53,85.55,85.5,85.52,5541.0,73.7874,73.8046,73.7615,73.7787,5541.0
2019-12-26 15:00:00,85.51,85.52,85.47,85.5,7288.0,73.7701,73.7787,73.7356,73.7615,7288.0
2019-12-26 15:05:00,85.5,85.54,85.49,85.51,5860.0,73.7615,73.796,73.7529,73.7701,5860.0
2019-12-26 15:10:00,85.5,85.51,85.45,85.46,3747.0,73.7615,73.7701,73.7184,73.727,3747.0
2019-12-26 15:15:00,85.46,85.47,85.44,85.46,6651.0,73.727,73.7356,73.7097,73.727,6651.0
2019-12-26 15:20:00,85.45,85.47,85.45,85.45,5764.0,73.7184,73.7356,73.7184,73.7184,5764.0
2019-12-26 15:25:00,85.46,85.46,85.42,85.42,5503.0,73.727,73.727,73.6925,73.6925,5503.0
2019-12-26 15:30:00,85.42,85.43,85.35,85.38,9737.0,73.6925,73.7011,73.6321,73.658,9737.0
2019-12-26 15:35:00,85.38,85.41,85.36,85.4,11159.0,73.658,73.6838,73.6407,73.6752,11159.0
2019-12-26 15:40:00,85.4,85.48,85.39,85.46,7299.0,73.6752,73.7442,73.6666,73.727,7299.0
2019-12-26 15:45:00,85.48,85.53,85.47,85.49,15076.0,73.7442,73.7874,73.7356,73.7529,15076.0
2019-12-26 15:50:00,85.5,85.51,85.44,85.44,30517.0,73.7615,73.7701,73.7097,73.7097,30517.0
2019-12-26 15:55:00,85.45,85.56,85.42,85.55,83829.0,73.7184,73.8133,73.6925,73.8046,83829.0
2019-12-27 09:30:00,85.89,85.94,85.79,85.81,15799.0,74.0979,74.1411,74.0117,74.0289,15799.0
2019-12-27 09:35:00,85.81,85.88,85.78,85.8,5449.0,74.0289,74.0893,74.0031,74.0203,5449.0
2019-12-27 09:40:00,85.78,85.93,85.71,85.93,6450.0,74.0031,74.1325,73.9427,74.1325,6450.0
2019-12-27 09:45:00,85.91,85.91,85.76,85.76,9438.0,74.1152,74.1152,73.9858,73.9858,9438.0
2019-12-27 09:50:00,85.75,85.87,85.73,85.87,2336.0,73.9772,74.0807,73.9599,74.0807,2336.0
2019-12-27 09:55:00,85.88,85.88,85.75,85.76,3937.0,74.0893,74.0893,73.9772,73.9858,3937.0
2019-12-27 10:00:00,85.77,85.85,85.74,85.85,6804.0,73.9944,74.0634,73.9685,74.0634,6804.0
2019-12-27 10:05:00,85.87,85.9,85.84,85.9,3365.0,74.0807,74.1066,74.0548,74.1066,3365.0
2019-12-27 10:10:00,85.91,85.91,85.8,85.83,7522.0,74.1152,74.1152,74.0203,74.0462,7522.0
2019-12-27 10:15:00,85.83,85.94,85.83,85.93,15373.0,74.0462,74.1411,74.0462,74.1325,15373.0
2019-12-27 10:20:00,85.94,85.95,85.84,85.84,3728.0,74.1411,74.1497,74.0548,74.0548,3728.0
2019-12-27 10:25:00,85.83,85.85,85.82,85.85,3669.0,74.0462,74.0634,74.0376,74.0634,3669.0
2019-12-27 10:30:00,85.86,85.88,85.83,85.86,3900.0,74.0721,74.0893,74.0462,74.0721,3900.0
2019-12-27 10:35:00,85.85,85.9,85.8,85.82,4166.0,74.0634,74.1066,74.0203,74.0376,4166.0
2019-12-27 10:40:00,85.8,85.82,85.72,85.75,6262.0,74.0203,74.0376,73.9513,73.9772,6262.0
2019-12-27 10:45:00,85.73,85.81,85.72,85.81,11294.0,73.9599,74.0289,73.9513,74.0289,11294.0
2019-12-27 10:50:00,85.82,85.83,85.76,85.79,11008.0,74.0376,74.0462,73.9858,74.0117,11008.0
2019-12-27 10:55:00,85.8,85.8,85.71,85.71,3986.0,74.0203,74.0203,73.9427,73.9427,3986.0
2019-12-27 11:00:00,85.71,85.73,85.7,85.7,8581.0,73.9427,73.9599,73.934,73.934,8581.0
2019-12-27 11:05:00,85.7,85.71,85.66,85.67,5894.0,73.934,73.9427,73.8995,73.9082,5894.0
2019-12-27 11:10:00,85.66,85.71,85.66,85.68,4225.0,73.8995,73.9427,73.8995,73.9168,4225.0
2019-12-27 11:15:00,85.69,85.72,85.69,85.69,7068.0,73.9254,73.9513,73.9254,73.9254,7068.0
2019-12-27 11:20:00,85.69,85.72,85.69,85.71,6665.0,73.9254,73.9513,73.9254,73.9427,6665.0
2019-12-27 11:25:00,85.7,85.72,85.68,85.7,6810.0,73.934,73.9513,73.9168,73.934,6810.0
2019-12-27 11:30:00,85.7,85.72,85.69,85.7,4262.0,73.934,73.9513,73.9254,73.934,4262.0
2019-12-27 11:35:00,85.7,85.71,85.68,85.7,5395.0,73.934,73.9427,73.9168,73.934,5395.0
2019-12-27 11:40:00,85.7,85.73,85.7,85.72,2880.0,73.934,73.9599,73.934,73.9513,2880.0
2019-12-27 11:45:00,85.72,85.76,85.67,85.68,11839.0,73.9513,73.9858,73.9082,73.9168,11839.0
2019-12-27 11:50:00,85.7,85.72,85.69,85.7,4771.0,73.934,73.9513,73.9254,73.934,4771.0
2019-12-27 11:55:00,85.7,85.71,85.68,85.68,2423.0,73.934,73.9427,73.9168,73.9168,2423.0
2019-12-27 12:00:00,85.68,85.71,85.67,85.69,3403.0,73.9168,73.9427,73.9082,73.9254,3403.0
2019-12-27 12:05:00,85.7,85.71,85.68,85.68,4731.0,73.934,73.9427,73.9168,73.9168,4731.0
2019-12-27 12:10:00,85.7,85.72,85.69,85.7,5165.0,73.934,73.9513,73.9254,73.934,5165.0
2019-12-27 12:15:00,85.7,85.72,85.69,85.71,5621.0,73.934,73.9513,73.9254,73.9427,5621.0
2019-12-27 12:20:00,85.7,85.71,85.64,85.67,6858.0,73.934,73.9427,73.8823,73.9082,6858.0
2019-12-27 12:25:00,85.65,85.67,85.64,85.67,1060.0,73.8909,73.9082,73.8823,73.9082,1060.0
2019-12-27 12:30:00,85.67,85.69,85.64,85.64,7044.0,73.9082,73.9254,73.8823,73.8823,7044.0
2019-12-27 12:35:00,85.63,85.69,85.63,85.67,4067.0,73.8736,73.9254,73.8736,73.9082,4067.0
2019-12-27 12:40:00,85.67,85.74,85.66,85.73,15937.0,73.9082,73.9685,73.8995,73.9599,15937.0
2019-12-27 12:45:00,85.72,85.77,85.7,85.76,4322.0,73.9513,73.9944,73.934,73.9858,4322.0
2019-12-27 12:50:00,85.77,85.79,85.77,85.79,4886.0,73.9944,74.0117,73.9944,74.0117,4886.0
2019-12-27 12:55:00,85.79,85.86,85.78,85.86,2877.0,74.0117,74.0721,74.0031,74.0721,2877.0
2019-12-27 13:00:00,85.86,85.86,85.81,85.83,5861.0,74.0721,74.0721,74.0289,74.0462,5861.0
2019-12-27 13:05:00,85.84,85.85,85.8,85.83,2689.0,74.0548,74.0634,74.0203,74.0462,2689.0
2019-12-27 13:10:00,85.84,85.84,85.76,85.78,7146.0,74.0548,74.0548,73.9858,74.0031,7146.0
2019-12-27 13:15:00,85.79,85.8,85.77,85.79,1308.0,74.0117,74.0203,73.9944,74.0117,1308.0
2019-12-27 13:20:00,85.8,85.81,85.77,85.77,2400.0,74.0203,74.0289,73.9944,73.9944,2400.0
2019-12-27 13:25:00,85.79,85.81,85.75,85.76,3250.0,74.0117,74.0289,73.9772,73.9858,3250.0
2019-12-27 13:30:00,85.75,85.76,85.71,85.71,4400.0,73.9772,73.9858,73.9427,73.9427,4400.0
2019-12-27 13:35:00,85.71,85.74,85.7,85.72,5184.0,73.9427,73.9685,73.934,73.9513,5184.0
2019-12-27 13:40:00,85.74,85.75,85.69,85.7,9438.0,73.9685,73.9772,73.9254,73.934,9438.0
2019-12-27 13:45:00,85.71,85.71,85.69,85.69,2417.0,73.9427,73.9427,73.9254,73.9254,2417.0
2019-12-27 13:50:00,85.7,85.72,85.69,85.71,3913.0,73.934,73.9513,73.9254,73.9427,3913.0
2019-12-27 13:55:00,85.7,85.73,85.69,85.73,4582.0,73.934,73.9599,73.9254,73.9599,4582.0
2019-12-27 14:00:00,85.74,85.78,85.7,85.73,17802.0,73.9685,74.0031,73.934,73.9599,17802.0
2019-12-27 14:05:00,85.74,85.76,85.73,85.74,5947.0,73.9685,73.9858,73.9599,73.9685,5947.0
2019-12-27 14:10:00,85.74,85.74,85.72,85.73,5303.0,73.9685,73.9685,73.9513,73.9599,5303.0
2019-12-27 14:15:00,85.73,85.74,85.69,85.71,3862.0,73.9599,73.9685,73.9254,73.9427,3862.0
2019-12-27 14:20:00,85.71,85.73,85.71,85.72,2422.0,73.9427,73.9599,73.9427,73.9513,2422.0
2019-12-27 14:25:00,85.73,85.73,85.71,85.72,3561.0,73.9599,73.9599,73.9427,73.9513,3561.0
2019-12-27 14:30:00,85.73,85.73,85.7,85.71,3411.0,73.9599,73.9599,73.934,73.9427,3411.0
2019-12-27 14:35:00,85.71,85.72,85.69,85.7,2659.0,73.9427,73.9513,73.9254,73.934,2659.0
2019-12-27 14:40:00,85.7,85.7,85.68,85.69,2776.0,73.934,73.934,73.9168,73.9254,2776.0
2019-12-27 14:45:00,85.69,85.74,85.68,85.73,4757.0,73.9254,73.9685,73.9168,73.9599,4757.0
2019-12-27 14:50:00,85.73,85.74,85.7,85.71,4509.0,73.9599,73.9685,73.934,73.9427,4509.0
2019-12-27 14:55:00,85.71,85.74,85.7,85.73,5879.0,73.9427,73.9685,73.934,73.9599,5879.0
2019-12-27 15:00:00,85.73,85.75,85.71,85.71,4911.0,73.9599,73.9772,73.9427,73.9427,4911.0
2019-12-27 15:05:00,85.72,85.74,85.71,85.71,5965.0,73.9513,73.9685,73.9427,73.9427,5965.0
2019-12-27 15:10:00,85.71,85.72,85.69,85.7,6363.0,73.9427,73.9513,73.9254,73.934,6363.0
2019-12-27 15:15:00,85.7,85.73,85.69,85.72,3385.0,73.934,73.9599,73.9254,73.9513,3385.0
2019-12-27 15:20:00,85.73,85.74,85.69,85.69,11745.0,73.9599,73.9685,73.9254,73.9254,11745.0
2019-12-27 15:25:00,85.7,85.71,85.68,85.69,4848.0,73.934,73.9427,73.9168,73.9254,4848.0
2019-12-27 15:30:00,85.69,85.7,85.68,85.69,8690.0,73.9254,73.934,73.9168,73.9254,8690.0
2019-12-27 15:35:00,85.7,85.72,85.69,85.71,10494.0,73.934,73.9513,73.9254,73.9427,10494.0
2019-12-27 15:40:00,85.7,85.71,85.65,85.65,11224.0,73.934,73.9427,73.8909,73.8909,11224.0
2019-12-27 15:45:00,85.66,85.67,85.54,85.56,22253.0,73.8995,73.9082,73.796,73.8133,22253.0
2019-12-27 15:50:00,85.56,85.65,85.55,85.64,28365.0,73.8133,73.8909,73.8046,73.8823,28365.0
2019-12-27 15:55:00,85.64,85.74,85.63,85.69,85235.0,73.8823,73.9685,73.8736,73.9254,85235.0
2019-12-30 09:30:00,85.62,85.73,85.46,85.5,19123.0,73.865,73.9599,73.727,73.7615,19123.0
2019-12-30 09:35:00,85.44,85.54,85.36,85.54,7456.0,73.7097,73.796,73.6407,73.796,7456.0
2019-12-30 09:40:00,85.5,85.51,85.4,85.46,2486.0,73.7615,73.7701,73.6752,73.727,2486.0
2019-12-30 09:45:00,85.5,85.6,85.45,85.6,4079.0,73.7615,73.8478,73.7184,73.8478,4079.0
2019-12-30 09:50:00,85.6,85.69,85.57,85.65,5539.0,73.8478,73.9254,73.8219,73.8909,5539.0
2019-12-30 09:55:00,85.65,85.69,85.61,85.69,4946.0,73.8909,73.9254,73.8564,73.9254,4946.0
2019-12-30 10:00:00,85.69,85.7,85.59,85.7,7892.0,73.9254,73.934,73.8391,73.934,7892.0
2019-12-30 10:05:00,85.71,85.72,85.65,85.7,6402.0,73.9427,73.9513,73.8909,73.934,6402.0
2019-12-30 10:10:00,85.67,85.75,85.65,85.65,12721.0,73.9082,73.9772,73.8909,73.8909,12721.0
2019-12-30 10:15:00,85.63,85.69,85.63,85.64,5687.0,73.8736,73.9254,73.8736,73.8823,5687.0
2019-12-30 10:20:00,85.65,85.65,85.55,85.61,11338.0,73.8909,73.8909,73.8046,73.8564,11338.0
2019-12-30 10:25:00,85.61,85.65,85.55,85.6,4145.0,73.8564,73.8909,73.8046,73.8478,4145.0
2019-12-30 10:30:00,85.62,85.62,85.55,85.58,4300.0,73.865,73.865,73.8046,73.8305,4300.0
2019-12-30 10:35:00,85.58,85.6,85.54,85.58,4857.0,73.8305,73.8478,73.796,73.8305,4857.0
2019-12-30 10:40:00,85.56,85.59,85.55,85.57,2700.0,73.8133,73.8391,73.8046,73.8219,2700.0
2019-12-30 10:45:00,85.56,85.7,85.56,85.66,3524.0,73.8133,73.934,73.8133,73.8995,3524.0
2019-12-30 10:50:00,85.67,85.69,85.63,85.69,5899.0,73.9082,73.9254,73.8736,73.9254,5899.0
2019-12-30 10:55:00,85.68,85.79,85.67,85.76,7897.0,73.9168,74.0117,73.9082,73.9858,7897.0
2019-12-30 11:00:00,85.76,85.76,85.62,85.62,3034.0,73.9858,73.9858,73.865,73.865,3034.0
2019-12-30 11:05:00,85.62,85.64,85.59,85.62,3565.0,73.865,73.8823,73.8391,73.865,3565.0
2019-12-30 11:10:00,85.6,85.63,85.58,85.63,5358.0,73.8478,73.8736,73.8305,73.8736,5358.0
2019-12-30 11:15:00,85.63,85.68,85.62,85.67,5134.0,73.8736,73.9168,73.865,73.9082,5134.0
2019-12-30 11:20:00,85.66,85.79,85.66,85.79,21147.0,73.8995,74.0117,73.8995,74.0117,21147.0
2019-12-30 11:25:00,85.79,85.82,85.74,85.81,6202.0,74.0117,74.0376,73.9685,74.0289,6202.0
2019-12-30 11:30:00,85.82,85.87,85.8,85.87,3840.0,74.0376,74.0807,74.0203,74.0807,3840.0
2019-12-30 11:35:00,85.87,85.9,85.85,85.89,5436.0,74.0807,74.1066,74.0634,74.0979,5436.0
2019-12-30 11:40:00,85.89,85.91,85.87,85.9,7326.0,74.0979,74.1152,74.0807,74.1066,7326.0
2019-12-30 11:45:00,85.91,85.93,85.89,85.9,4914.0,74.1152,74.1325,74.0979,74.1066,4914.0
2019-12-30 11:50:00,85.89,85.9,85.84,85.86,4489.0,74.0979,74.1066,74.0548,74.0721,4489.0
2019-12-30 11:55:00,85.86,85.88,85.82,85.83,2211.0,74.0721,74.0893,74.0376,74.0462,2211.0
2019-12-30 12:00:00,85.84,85.9,85.84,85.88,5177.0,74.0548,74.1066,74.0548,74.0893,5177.0
2019-12-30 12:05:00,85.88,85.9,85.87,85.88,2706.0,74.0893,74.1066,74.0807,74.0893,2706.0
2019-12-30 12:10:00,85.89,85.9,85.86,85.89,2300.0,74.0979,74.1066,74.0721,74.0979,2300.0
2019-12-30 12:15:00,85.9,85.93,85.9,85.93,1837.0,74.1066,74.1325,74.1066,74.1325,1837.0
2019-12-30 12:20:00,85.92,85.94,85.9,85.92,2835.0,74.1238,74.1411,74.1066,74.1238,2835.0
2019-12-30 12:25:00,85.92,85.97,85.91,85.97,1968.0,74.1238,74.167,74.1152,74.167,1968.0
2019-12-30 12:30:00,85.95,85.96,85.93,85.94,3009.0,74.1497,74.1583,74.1325,74.1411,3009.0
2019-12-30 12:35:00,85.94,85.96,85.92,85.95,4753.0,74.1411,74.1583,74.1238,74.1497,4753.0
2019-12-30 12:40:00,85.96,85.96,85.86,85.87,3099.0,74.1583,74.1583,74.0721,74.0807,3099.0
2019-12-30 12:45:00,85.88,85.98,85.88,85.95,4305.0,74.0893,74.1756,74.0893,74.1497,4305.0
2019-12-30 12:50:00,85.97,85.97,85.93,85.94,2530.0,74.167,74.167,74.1325,74.1411,2530.0
2019-12-30 12:55:00,85.92,85.93,85.9,85.9,2153.0,74.1238,74.1325,74.1066,74.1066,2153.0
2019-12-30 13:00:00,85.9,85.91,85.88,85.88,3850.0,74.1066,74.1152,74.0893,74.0893,3850.0
2019-12-30 13:05:00,85.87,85.89,85.84,85.84,4155.0,74.0807,74.0979,74.0548,74.0548,4155.0
2019-12-30 13:10:00,85.84,85.87,85.82,85.87,4344.0,74.0548,74.0807,74.0376,74.0807,4344.0
2019-12-30 13:15:00,85.87,85.89,85.86,85.88,3735.0,74.0807,74.0979,74.0721,74.0893,3735.0
2019-12-30 13:20:00,85.87,85.91,85.86,85.89,3746.0,74.0807,74.1152,74.0721,74.0979,3746.0
2019-12-30 13:25:00,85.88,85.89,85.86,85.87,7469.0,74.0893,74.0979,74.0721,74.0807,7469.0
2019-12-30 13:30:00,85.88,85.93,85.88,85.9,3675.0,74.0893,74.1325,74.0893,74.1066,3675.0
2019-12-30 13:35:00,85.91,85.93,85.89,85.91,3726.0,74.1152,74.1325,74.0979,74.1152,3726.0
2019-12-30 13:40:00,85.92,85.92,85.88,85.88,4575.0,74.1238,74.1238,74.0893,74.0893,4575.0
2019-12-30 13:45:00,85.89,85.92,85.89,85.9,4715.0,74.0979,74.1238,74.0979,74.1066,4715.0
2019-12-30 13:50:00,85.91,85.93,85.9,85.91,3780.0,74.1152,74.1325,74.1066,74.1152,3780.0
2019-12-30 13:55:00,85.92,85.95,85.92,85.94,7726.0,74.1238,74.1497,74.1238,74.1411,7726.0
2019-12-30 14:00:00,85.93,85.93,85.82,85.85,11673.0,74.1325,74.1325,74.0376,74.0634,11673.0
2019-12-30 14:05:00,85.85,85.87,85.85,85.85,2819.0,74.0634,74.0807,74.0634,74.0634,2819.0
2019-12-30 14:10:00,85.87,85.87,85.8,85.81,4679.0,74.0807,74.0807,74.0203,74.0289,4679.0
2019-12-30 14:15:00,85.8,85.8,85.74,85.76,4037.0,74.0203,74.0203,73.9685,73.9858,4037.0
2019-12-30 14:20:00,85.76,85.77,85.75,85.75,5272.0,73.9858,73.9944,73.9772,73.9772,5272.0
2019-12-30 14:25:00,85.76,85.82,85.74,85.81,8145.0,73.9858,74.0376,73.9685,74.0289,8145.0
2019-12-30 14:30:00,85.8,85.82,85.78,85.8,6517.0,74.0203,74.0376,74.0031,74.0203,6517.0
2019-12-30 14:35:00,85.8,85.8,85.75,85.76,5007.0,74.0203,74.0203,73.9772,73.9858,5007.0
2019-12-30 14:40:00,85.76,85.77,85.72,85.74,6451.0,73.9858,73.9944,73.9513,73.9685,6451.0
2019-12-30 14:45:00,85.74,85.76,85.72,85.76,4581.0,73.9685,73.9858,73.9513,73.9858,4581.0
2019-12-30 14:50:00,85.73,85.75,85.72,85.73,5012.0,73.9599,73.9772,73.9513,73.9599,5012.0
2019-12-30 14:55:00,85.72,85.72,85.68,85.69,3642.0,73.9513,73.9513,73.9168,73.9254,3642.0
2019-12-30 15:00:00,85.7,85.75,85.68,85.75,11355.0,73.934,73.9772,73.9168,73.9772,11355.0
2019-12-30 15:05:00,85.74,85.77,85.72,85.76,7048.0,73.9685,73.9944,73.9513,73.9858,7048.0
2019-12-30 15:10:00,85.76,85.81,85.75,85.76,4592.0,73.9858,74.0289,73.9772,73.9858,4592.0
2019-12-30 15:15:00,85.77,85.84,85.76,85.8,5787.0,73.9944,74.0548,73.9858,74.0203,5787.0
2019-12-30 15:20:00,85.8,85.81,85.78,85.8,9316.0,74.0203,74.0289,74.0031,74.0203,9316.0
2019-12-30 15:25:00,85.8,85.84,85.8,85.8,9386.0,74.0203,74.0548,74.0203,74.0203,9386.0
2019-12-30 15:30:00,85.81,85.81,85.77,85.79,9460.0,74.0289,74.0289,73.9944,74.0117,9460.0
2019-12-30 15:35:00,85.8,85.84,85.79,85.84,11253.0,74.0203,74.0548,74.0117,74.0548,11253.0
2019-12-30 15:40:00,85.84,85.86,85.81,85.83,11313.0,74.0548,74.0721,74.0289,74.0462,11313.0
2019-12-30 15:45:00,85.82,85.82,85.75,85.75,21490.0,74.0376,74.0376,73.9772,73.9772,21490.0
2019-12-30 15:50:00,85.73,85.77,85.7,85.72,34938.0,73.9599,73.9944,73.934,73.9513,34938.0
2019-12-30 15:55:00,85.72,85.8,85.7,85.77,62640.0,73.9513,74.0203,73.934,73.9944,62640.0
2019-12-31 09:30:00,85.59,85.72,85.52,85.72,27701.0,73.8391,73.9513,73.7787,73.9513,27701.0
2019-12-31 09:35:00,85.76,85.79,85.58,85.62,12480.0,73.9858,74.0117,73.8305,73.865,12480.0
2019-12-31 09:40:00,85.6,85.62,85.48,85.55,9090.0,73.8478,73.865,73.7442,73.8046,9090.0
2019-12-31 09:45:00,85.55,85.61,85.55,85.56,8213.0,73.8046,73.8564,73.8046,73.8133,8213.0
2019-12-31 09:50:00,85.56,85.63,85.56,85.63,3772.0,73.8133,73.8736,73.8133,73.8736,3772.0
2019-12-31 09:55:00,85.6,85.62,85.54,85.59,10678.0,73.8478,73.865,73.796,73.8391,10678.0
2019-12-31 10:00:00,85.59,85.61,85.57,85.61,3361.0,73.8391,73.8564,73.8219,73.8564,3361.0
2019-12-31 10:05:00,85.61,85.62,85.58,85.62,7659.0,73.8564,73.865,73.8305,73.865,7659.0
2019-12-31 10:10:00,85.6,85.69,85.6,85.66,18937.0,73.8478,73.9254,73.8478,73.8995,18937.0
2019-12-31 10:15:00,85.66,85.69,85.53,85.53,21814.0,73.8995,73.9254,73.7874,73.7874,21814.0
2019-12-31 10:20:00,85.54,85.56,85.48,85.48,5220.0,73.796,73.8133,73.7442,73.7442,5220.0
2019-12-31 10:25:00,85.48,85.48,85.37,85.37,5284.0,73.7442,73.7442,73.6493,73.6493,5284.0
2019-12-31 10:30:00,85.38,85.4,85.34,85.38,6662.0,73.658,73.6752,73.6235,73.658,6662.0
2019-12-31 10:35:00,85.38,85.43,85.38,85.38,2930.0,73.658,73.7011,73.658,73.658,2930.0
2019-12-31 10:40:00,85.36,85.44,85.35,85.44,8321.0,73.6407,73.7097,73.6321,73.7097,8321.0
2019-12-31 10:45:00,85.42,85.43,85.33,85.34,6389.0,73.6925,73.7011,73.6148,73.6235,6389.0
2019-12-31 10:50:00,85.36,85.37,85.32,85.36,7153.0,73.6407,73.6493,73.6062,73.6407,7153.0
2019-12-31 10:55:00,85.37,85.37,85.29,85.29,5922.0,73.6493,73.6493,73.5803,73.5803,5922.0
2019-12-31 11:00:00,85.28,85.3,85.25,85.28,9862.0,73.5717,73.589,73.5458,73.5717,9862.0
2019-12-31 11:05:00,85.28,85.29,85.21,85.22,10672.0,73.5717,73.5803,73.5113,73.5199,10672.0
2019-12-31 11:10:00,85.24,85.26,85.15,85.16,6640.0,73.5372,73.5544,73.4595,73.4682,6640.0
2019-12-31 11:15:00,85.16,85.2,85.15,85.17,4706.0,73.4682,73.5027,73.4595,73.4768,4706.0
2019-12-31 11:20:00,85.16,85.17,85.12,85.13,11219.0,73.4682,73.4768,73.4337,73.4423,11219.0
2019-12-31 11:25:00,85.14,85.21,85.14,85.15,5176.0,73.4509,73.5113,73.4509,73.4595,5176.0
2019-12-31 11:30:00,85.15,85.16,85.08,85.16,11553.0,73.4595,73.4682,73.3992,73.4682,11553.0
2019-12-31 11:35:00,85.14,85.14,85.1,85.13,7708.0,73.4509,73.4509,73.4164,73.4423,7708.0
2019-12-31 11:40:00,85.13,85.13,85.03,85.08,14417.0,73.4423,73.4423,73.356,73.3992,14417.0
2019-12-31 11:45:00,85.08,85.14,85.06,85.06,6941.0,73.3992,73.4509,73.3819,73.3819,6941.0
2019-12-31 11:50:00,85.05,85.09,85.02,85.03,6161.0,73.3733,73.4078,73.3474,73.356,6161.0
2019-12-31 11:55:00,85.01,85.05,85.0,85.01,10343.0,73.3388,73.3733,73.3301,73.3388,10343.0
2019-12-31 12:00:00,85.01,85.03,84.89,84.91,11369.0,73.3388,73.356,73.2352,73.2525,11369.0
2019-12-31 12:05:00,84.91,84.99,84.9,84.96,7962.0,73.2525,73.3215,73.2439,73.2956,7962.0
2019-12-31 12:10:00,84.96,84.96,84.85,84.88,11162.0,73.2956,73.2956,73.2007,73.2266,11162.0
2019-12-31 12:15:00,84.88,84.9,84.85,84.87,5850.0,73.2266,73.2439,73.2007,73.218,5850.0
2019-12-31 12:20:00,84.85,84.92,84.84,84.88,5431.0,73.2007,73.2611,73.1921,73.2266,5431.0
2019-12-31 12:25:00,84.89,84.97,84.88,84.93,10531.0,73.2352,73.3043,73.2266,73.2697,10531.0
2019-12-31 12:30:00,84.94,85.04,84.93,85.02,17795.0,73.2784,73.3646,73.2697,73.3474,17795.0
2019-12-31 12:35:00,85.02,85.04,85.01,85.04,5684.0,73.3474,73.3646,73.3388,73.3646,5684.0
2019-12-31 12:40:00,85.03,85.13,85.03,85.11,5092.0,73.356,73.4423,73.356,73.425,5092.0
2019-12-31 12:45:00,85.1,85.12,85.06,85.12,7746.0,73.4164,73.4337,73.3819,73.4337,7746.0
2019-12-31 12:50:00,85.13,85.14,85.1,85.11,6702.0,73.4423,73.4509,73.4164,73.425,6702.0
2019-12-31 12:55:00,85.1,85.12,85.1,85.1,4172.0,73.4164,73.4337,73.4164,73.4164,4172.0
2019-12-31 13:00:00,85.1,85.12,85.03,85.12,7657.0,73.4164,73.4337,73.356,73.4337,7657.0
2019-12-31 13:05:00,85.11,85.12,85.07,85.07,4234.0,73.425,73.4337,73.3905,73.3905,4234.0
2019-12-31 13:10:00,85.07,85.09,85.06,85.07,3892.0,73.3905,73.4078,73.3819,73.3905,3892.0
2019-12-31 13:15:00,85.08,85.09,85.05,85.07,6650.0,73.3992,73.4078,73.3733,73.3905,6650.0
2019-12-31 13:20:00,85.05,85.08,85.05,85.07,5232.0,73.3733,73.3992,73.3733,73.3905,5232.0
2019-12-31 13:25:00,85.08,85.14,85.08,85.13,3897.0,73.3992,73.4509,73.3992,73.4423,3897.0
2019-12-31 13:30:00,85.13,85.17,85.12,85.15,6572.0,73.4423,73.4768,73.4337,73.4595,6572.0
2019-12-31 13:35:00,85.15,85.16,85.12,85.15,7742.0,73.4595,73.4682,73.4337,73.4595,7742.0
2019-12-31 13:40:00,85.15,85.19,85.15,85.15,4185.0,73.4595,73.4941,73.4595,73.4595,4185.0
2019-12-31 13:45:00,85.15,85.18,85.14,85.16,3782.0,73.4595,73.4854,73.4509,73.4682,3782.0
2019-12-31 13:50:00,85.17,85.18,85.16,85.17,4600.0,73.4768,73.4854,73.4682,73.4768,4600.0
2019-12-31 13:55:00,85.17,85.21,85.15,85.2,5933.0,73.4768,73.5113,73.4595,73.5027,5933.0
2019-12-31 14:00:00,85.19,85.22,85.18,85.21,4472.0,73.4941,73.5199,73.4854,73.5113,4472.0
2019-12-31 14:05:00,85.2,85.22,85.19,85.22,4919.0,73.5027,73.5199,73.4941,73.5199,4919.0
2019-12-31 14:10:00,85.24,85.24,85.19,85.19,7130.0,73.5372,73.5372,73.4941,73.4941,7130.0
2019-12-31 14:15:00,85.19,85.21,85.16,85.2,9541.0,73.4941,73.5113,73.4682,73.5027,9541.0
2019-12-31 14:20:00,85.2,85.25,85.19,85.25,5917.0,73.5027,73.5458,73.4941,73.5458,5917.0
2019-12-31 14:25:00,85.25,85.27,85.21,85.24,9776.0,73.5458,73.5631,73.5113,73.5372,9776.0
2019-12-31 14:30:00,85.23,85.24,85.21,85.23,5299.0,73.5286,73.5372,73.5113,73.5286,5299.0
2019-12-31 14:35:00,85.24,85.26,85.21,85.25,6601.0,73.5372,73.5544,73.5113,73.5458,6601.0
2019-12-31 14:40:00,85.25,85.28,85.23,85.25,9281.0,73.5458,73.5717,73.5286,73.5458,9281.0
2019-12-31 14:45:00,85.25,85.31,85.23,85.31,11350.0,73.5458,73.5976,73.5286,73.5976,11350.0
2019-12-31 14:50:00,85.31,85.32,85.26,85.26,8010.0,73.5976,73.6062,73.5544,73.5544,8010.0
2019-12-31 14:55:00,85.26,85.28,85.23,85.26,8059.0,73.5544,73.5717,73.5286,73.5544,8059.0
2019-12-31 15:00:00,85.26,85.31,85.25,85.31,9593.0,73.5544,73.5976,73.5458,73.5976,9593.0
2019-12-31 15:05:00,85.31,85.33,85.29,85.31,7971.0,73.5976,73.6148,73.5803,73.5976,7971.0
2019-12-31 15:10:00,85.31,85.35,85.31,85.34,10402.0,73.5976,73.6321,73.5976,73.6235,10402.0
2019-12-31 15:15:00,85.34,85.34,85.3,85.33,12207.0,73.6235,73.6235,73.589,73.6148,12207.0
2019-12-31 15:20:00,85.33,85.38,85.33,85.38,23802.0,73.6148,73.658,73.6148,73.658,23802.0
2019-12-31 15:25:00,85.4,85.4,85.32,85.34,16970.0,73.6752,73.6752,73.6062,73.6235,16970.0
2019-12-31 15:30:00,85.34,85.4,85.32,85.39,16428.0,73.6235,73.6752,73.6062,73.6666,16428.0
2019-12-31 15:35:00,85.4,85.4,85.35,85.36,17252.0,73.6752,73.6752,73.6321,73.6407,17252.0
2019-12-31 15:40:00,85.36,85.41,85.35,85.4,16255.0,73.6407,73.6838,73.6321,73.6752,16255.0
2019-12-31 15:45:00,85.4,85.49,85.39,85.46,34779.0,73.6752,73.7529,73.6666,73.727,34779.0
2019-12-31 15:50:00,85.47,85.57,85.44,85.57,56551.0,73.7356,73.8219,73.7097,73.8219,56551.0
2019-12-31 15:55:00,85.57,85.58,85.42,85.51,153070.0,73.8219,73.8305,73.6925,73.7701,153070.0
2020-01-02 09:30:00,85.06,85.13,84.71,85.08,67808.0,73.772,73.8327,73.4684,73.7893,67808.0
2020-01-02 09:35:00,85.11,85.12,84.87,85.01,12302.0,73.8153,73.824,73.6072,73.7286,12302.0
2020-01-02 09:40:00,84.98,85.11,84.98,85.05,12979.0,73.7026,73.8153,73.7026,73.7633,12979.0
2020-01-02 09:45:00,85.07,85.11,84.96,84.96,13871.0,73.7806,73.8153,73.6852,73.6852,13871.0
2020-01-02 09:50:00,84.96,85.02,84.93,84.98,8387.0,73.6852,73.7373,73.6592,73.7026,8387.0
2020-01-02 09:55:00,84.98,85.06,84.94,84.95,14728.0,73.7026,73.772,73.6679,73.6766,14728.0
2020-01-02 10:00:00,84.94,84.95,84.77,84.83,27159.0,73.6679,73.6766,73.5204,73.5725,27159.0
2020-01-02 10:05:00,84.79,84.88,84.77,84.88,9794.0,73.5378,73.6158,73.5204,73.6158,9794.0
2020-01-02 10:10:00,84.87,84.88,84.72,84.75,16594.0,73.6072,73.6158,73.4771,73.5031,16594.0
2020-01-02 10:15:00,84.76,84.76,84.61,84.61,26246.0,73.5118,73.5118,73.3817,73.3817,26246.0
2020-01-02 10:20:00,84.62,84.64,84.56,84.61,22284.0,73.3903,73.4077,73.3383,73.3817,22284.0
2020-01-02 10:25:00,84.61,84.67,84.6,84.61,17655.0,73.3817,73.4337,73.373,73.3817,17655.0
2020-01-02 10:30:00,84.61,84.73,84.61,84.72,12772.0,73.3817,73.4857,73.3817,73.4771,12772.0
2020-01-02 10:35:00,84.73,84.75,84.69,84.7,11393.0,73.4857,73.5031,73.4511,73.4597,11393.0
2020-01-02 10:40:00,84.69,84.73,84.67,84.67,10565.0,73.4511,73.4857,73.4337,73.4337,10565.0
2020-01-02 10:45:00,84.69,84.7,84.52,84.52,11922.0,73.4511,73.4597,73.3036,73.3036,11922.0
2020-01-02 10:50:00,84.5,84.53,84.46,84.48,17602.0,73.2863,73.3123,73.2516,73.2689,17602.0
2020-01-02 10:55:00,84.48,84.57,84.46,84.56,11290.0,73.2689,73.347,73.2516,73.3383,11290.0
2020-01-02 11:00:00,84.56,84.65,84.54,84.63,74205.0,73.3383,73.4164,73.321,73.399,74205.0
2020-01-02 11:05:00,84.63,84.63,84.51,84.53,17746.0,73.399,73.399,73.2949,73.3123,17746.0
2020-01-02 11:10:00,84.53,84.58,84.45,84.47,37702.0,73.3123,73.3557,73.2429,73.2603,37702.0
2020-01-02 11:15:00,84.46,84.47,84.35,84.4,10367.0,73.2516,73.2603,73.1562,73.1995,10367.0
2020-01-02 11:20:00,84.39,84.44,84.37,84.44,11178.0,73.1909,73.2342,73.1735,73.2342,11178.0
2020-01-02 11:25:00,84.45,84.5,84.43,84.48,18262.0,73.2429,73.2863,73.2256,73.2689,18262.0
2020-01-02 11:30:00,84.47,84.56,84.46,84.48,15942.0,73.2603,73.3383,73.2516,73.2689,15942.0
2020-01-02 11:35:00,84.48,84.5,84.42,84.48,12928.0,73.2689,73.2863,73.2169,73.2689,12928.0
2020-01-02 11:40:00,84.49,84.49,84.45,84.47,8112.0,73.2776,73.2776,73.2429,73.2603,8112.0
2020-01-02 11:45:00,84.47,84.47,84.38,84.38,16842.0,73.2603,73.2603,73.1822,73.1822,16842.0
2020-01-02 11:50:00,84.39,84.5,84.38,84.48,12882.0,73.1909,73.2863,73.1822,73.2689,12882.0
2020-01-02 11:55:00,84.48,84.49,84.31,84.32,8046.0,73.2689,73.2776,73.1215,73.1302,8046.0
2020-01-02 12:00:00,84.31,84.33,84.21,84.21,9378.0,73.1215,73.1388,73.0348,73.0348,9378.0
2020-01-02 12:05:00,84.22,84.3,84.21,84.3,11512.0,73.0434,73.1128,73.0348,73.1128,11512.0
2020-01-02 12:10:00,84.29,84.31,84.21,84.22,10687.0,73.1041,73.1215,73.0348,73.0434,10687.0
2020-01-02 12:15:00,84.21,84.22,84.09,84.18,27632.0,73.0348,73.0434,72.9307,73.0087,27632.0
2020-01-02 12:20:00,84.17,84.25,84.16,84.2,12951.0,73.0001,73.0694,72.9914,73.0261,12951.0
2020-01-02 12:25:00,84.21,84.22,84.11,84.12,7950.0,73.0348,73.0434,72.948,72.9567,7950.0
2020-01-02 12:30:00,84.12,84.14,84.02,84.04,13324.0,72.9567,72.974,72.87,72.8873,13324.0
2020-01-02 12:35:00,84.02,84.07,84.0,84.04,8251.0,72.87,72.9133,72.8526,72.8873,8251.0
2020-01-02 12:40:00,84.03,84.06,84.0,84.03,8214.0,72.8786,72.9047,72.8526,72.8786,8214.0
2020-01-02 12:45:00,84.01,84.08,84.0,84.03,8918.0,72.8613,72.922,72.8526,72.8786,8918.0
2020-01-02 12:50:00,84.03,84.1,84.01,84.09,7683.0,72.8786,72.9394,72.8613,72.9307,7683.0
2020-01-02 12:55:00,84.1,84.11,84.07,84.07,6330.0,72.9394,72.948,72.9133,72.9133,6330.0
2020-01-02 13:00:00,84.08,84.09,84.02,84.02,13591.0,72.922,72.9307,72.87,72.87,13591.0
2020-01-02 13:05:00,84.03,84.07,83.98,84.06,8203.0,72.8786,72.9133,72.8353,72.9047,8203.0
2020-01-02 13:10:00,84.07,84.12,84.05,84.12,6779.0,72.9133,72.9567,72.896,72.9567,6779.0
2020-01-02 13:15:00,84.11,84.19,84.09,84.19,9155.0,72.948,73.0174,72.9307,73.0174,9155.0
2020-01-02 13:20:00,84.19,84.23,84.18,84.22,9662.0,73.0174,73.0521,73.0087,73.0434,9662.0
2020-01-02 13:25:00,84.2,84.2,84.17,84.2,5406.0,73.0261,73.0261,73.0001,73.0261,5406.0
2020-01-02 13:30:00,84.2,84.22,84.18,84.21,10445.0,73.0261,73.0434,73.0087,73.0348,10445.0
2020-01-02 13:35:00,84.22,84.23,84.16,84.23,16981.0,73.0434,73.0521,72.9914,73.0521,16981.0
2020-01-02 13:40:00,84.23,84.27,84.2,84.26,6270.0,73.0521,73.0868,73.0261,73.0781,6270.0
2020-01-02 13:45:00,84.27,84.35,84.27,84.34,7733.0,73.0868,73.1562,73.0868,73.1475,7733.0
2020-01-02 13:50:00,84.34,84.35,84.31,84.31,6506.0,73.1475,73.1562,73.1215,73.1215,6506.0
2020-01-02 13:55:00,84.33,84.37,84.32,84.37,6634.0,73.1388,73.1735,73.1302,73.1735,6634.0
2020-01-02 14:00:00,84.36,84.36,84.35,84.36,6448.0,73.1648,73.1648,73.1562,73.1648,6448.0
2020-01-02 14:05:00,84.37,84.42,84.35,84.42,11542.0,73.1735,73.2169,73.1562,73.2169,11542.0
2020-01-02 14:10:00,84.42,84.42,84.34,84.34,7243.0,73.2169,73.2169,73.1475,73.1475,7243.0
2020-01-02 14:15:00,84.35,84.38,84.27,84.34,12209.0,73.1562,73.1822,73.0868,73.1475,12209.0
2020-01-02 14:20:00,84.34,84.38,84.32,84.34,10348.0,73.1475,73.1822,73.1302,73.1475,10348.0
2020-01-02 14:25:00,84.34,84.34,84.29,84.3,7717.0,73.1475,73.1475,73.1041,73.1128,7717.0
2020-01-02 14:30:00,84.29,84.31,84.26,84.3,12289.0,73.1041,73.1215,73.0781,73.1128,12289.0
2020-01-02 14:35:00,84.29,84.36,84.29,84.34,9520.0,73.1041,73.1648,73.1041,73.1475,9520.0
2020-01-02 14:40:00,84.33,84.38,84.28,84.37,10467.0,73.1388,73.1822,73.0955,73.1735,10467.0
2020-01-02 14:45:00,84.36,84.47,84.32,84.45,13379.0,73.1648,73.2603,73.1302,73.2429,13379.0
2020-01-02 14:50:00,84.45,84.51,84.43,84.44,15682.0,73.2429,73.2949,73.2256,73.2342,15682.0
2020-01-02 14:55:00,84.44,84.46,84.39,84.44,12003.0,73.2342,73.2516,73.1909,73.2342,12003.0
2020-01-02 15:00:00,84.44,84.47,84.42,84.46,10978.0,73.2342,73.2603,73.2169,73.2516,10978.0
2020-01-02 15:05:00,84.45,84.51,84.41,84.48,12710.0,73.2429,73.2949,73.2082,73.2689,12710.0
2020-01-02 15:10:00,84.48,84.57,84.47,84.52,13808.0,73.2689,73.347,73.2603,73.3036,13808.0
2020-01-02 15:15:00,84.53,84.59,84.52,84.56,14811.0,73.3123,73.3643,73.3036,73.3383,14811.0
2020-01-02 15:20:00,84.56,84.59,84.55,84.58,14372.0,73.3383,73.3643,73.3296,73.3557,14372.0
2020-01-02 15:25:00,84.59,84.68,84.58,84.67,12950.0,73.3643,73.4424,73.3557,73.4337,12950.0
2020-01-02 15:30:00,84.67,84.7,84.63,84.65,15613.0,73.4337,73.4597,73.399,73.4164,15613.0
2020-01-02 15:35:00,84.65,84.65,84.6,84.64,20375.0,73.4164,73.4164,73.373,73.4077,20375.0
2020-01-02 15:40:00,84.64,84.72,84.63,84.64,21959.0,73.4077,73.4771,73.399,73.4077,21959.0
2020-01-02 15:45:00,84.63,84.72,84.61,84.7,22019.0,73.399,73.4771,73.3817,73.4597,22019.0
2020-01-02 15:50:00,84.7,84.77,84.68,84.73,45265.0,73.4597,73.5204,73.4424,73.4857,45265.0
2020-01-02 15:55:00,84.73,84.75,84.64,84.68,125474.0,73.4857,73.5031,73.4077,73.4424,125474.0
2020-01-03 09:30:00,84.2,84.49,84.14,84.35,42010.0,73.0261,73.2776,72.974,73.1562,42010.0
2020-01-03 09:35:00,84.43,84.51,84.37,84.43,12713.0,73.2256,73.2949,73.1735,73.2256,12713.0
2020-01-03 09:40:00,84.41,84.42,84.27,84.3,13890.0,73.2082,73.2169,73.0868,73.1128,13890.0
2020-01-03 09:45:00,84.35,84.4,84.33,84.33,6907.0,73.1562,73.1995,73.1388,73.1388,6907.0
2020-01-03 09:50:00,84.31,84.34,84.11,84.11,24311.0,73.1215,73.1475,72.948,72.948,24311.0
2020-01-03 09:55:00,84.06,84.22,84.02,84.19,14076.0,72.9047,73.0434,72.87,73.0174,14076.0
2020-01-03 10:00:00,84.22,84.22,83.98,84.03,21312.0,73.0434,73.0434,72.8353,72.8786,21312.0
2020-01-03 10:05:00,84.04,84.05,83.93,83.98,9749.0,72.8873,72.896,72.7919,72.8353,9749.0
2020-01-03 10:10:00,83.98,84.16,83.98,84.14,9555.0,72.8353,72.9914,72.8353,72.974,9555.0
2020-01-03 10:15:00,84.15,84.19,84.12,84.13,7556.0,72.9827,73.0174,72.9567,72.9654,7556.0
2020-01-03 10:20:00,84.14,84.22,84.13,84.22,11649.0,72.974,73.0434,72.9654,73.0434,11649.0
2020-01-03 10:25:00,84.22,84.3,84.21,84.28,6764.0,73.0434,73.1128,73.0348,73.0955,6764.0
2020-01-03 10:30:00,84.27,84.3,84.14,84.14,9005.0,73.0868,73.1128,72.974,72.974,9005.0
2020-01-03 10:35:00,84.16,84.2,84.12,84.12,7808.0,72.9914,73.0261,72.9567,72.9567,7808.0
2020-01-03 10:40:00,84.13,84.22,84.11,84.22,5424.0,72.9654,73.0434,72.948,73.0434,5424.0
2020-01-03 10:45:00,84.22,84.25,84.1,84.19,15533.0,73.0434,73.0694,72.9394,73.0174,15533.0
2020-01-03 10:50:00,84.2,84.21,84.11,84.11,9422.0,73.0261,73.0348,72.948,72.948,9422.0
2020-01-03 10:55:00,84.1,84.17,84.08,84.12,10563.0,72.9394,73.0001,72.922,72.9567,10563.0
2020-01-03 11:00:00,84.15,84.16,84.1,84.11,10007.0,72.9827,72.9914,72.9394,72.948,10007.0
2020-01-03 11:05:00,84.12,84.12,84.04,84.04,9590.0,72.9567,72.9567,72.8873,72.8873,9590.0
2020-01-03 11:10:00,84.03,84.1,84.01,84.08,11924.0,72.8786,72.9394,72.8613,72.922,11924.0
2020-01-03 11:15:00,84.07,84.14,84.01,84.13,6508.0,72.9133,72.974,72.8613,72.9654,6508.0
2020-01-03 11:20:00,84.14,84.25,84.14,84.21,10585.0,72.974,73.0694,72.974,73.0348,10585.0
2020-01-03 11:25:00,84.21,84.26,84.18,84.23,13140.0,73.0348,73.0781,73.0087,73.0521,13140.0
2020-01-03 11:30:00,84.22,84.29,84.22,84.28,9949.0,73.0434,73.1041,73.0434,73.0955,9949.0
2020-01-03 11:35:00,84.3,84.31,84.27,84.31,27215.0,73.1128,73.1215,73.0868,73.1215,27215.0
2020-01-03 11:40:00,84.31,84.33,84.26,84.27,8324.0,73.1215,73.1388,73.0781,73.0868,8324.0
2020-01-03 11:45:00,84.27,84.36,84.26,84.32,16405.0,73.0868,73.1648,73.0781,73.1302,16405.0
2020-01-03 11:50:00,84.31,84.38,84.31,84.38,7435.0,73.1215,73.1822,73.1215,73.1822,7435.0
2020-01-03 11:55:00,84.38,84.38,84.33,84.35,7664.0,73.1822,73.1822,73.1388,73.1562,7664.0
2020-01-03 12:00:00,84.35,84.43,84.34,84.42,6419.0,73.1562,73.2256,73.1475,73.2169,6419.0
2020-01-03 12:05:00,84.42,84.45,84.39,84.4,16055.0,73.2169,73.2429,73.1909,73.1995,16055.0
2020-01-03 12:10:00,84.4,84.4,84.31,84.31,9275.0,73.1995,73.1995,73.1215,73.1215,9275.0
2020-01-03 12:15:00,84.33,84.38,84.32,84.37,6049.0,73.1388,73.1822,73.1302,73.1735,6049.0
2020-01-03 12:20:00,84.37,84.42,84.36,84.4,10471.0,73.1735,73.2169,73.1648,73.1995,10471.0
2020-01-03 12:25:00,84.39,84.42,84.38,84.38,8271.0,73.1909,73.2169,73.1822,73.1822,8271.0
2020-01-03 12:30:00,84.37,84.46,84.35,84.43,7080.0,73.1735,73.2516,73.1562,73.2256,7080.0
2020-01-03 12:35:00,84.43,84.45,84.41,84.43,5931.0,73.2256,73.2429,73.2082,73.2256,5931.0
2020-01-03 12:40:00,84.44,84.5,84.43,84.46,18076.0,73.2342,73.2863,73.2256,73.2516,18076.0
2020-01-03 12:45:00,84.46,84.64,84.45,84.58,31416.0,73.2516,73.4077,73.2429,73.3557,31416.0
2020-01-03 12:50:00,84.57,84.69,84.55,84.61,31055.0,73.347,73.4511,73.3296,73.3817,31055.0
2020-01-03 12:55:00,84.61,84.63,84.59,84.62,4937.0,73.3817,73.399,73.3643,73.3903,4937.0
2020-01-03 13:00:00,84.61,84.64,84.6,84.6,4778.0,73.3817,73.4077,73.373,73.373,4778.0
2020-01-03 13:05:00,84.62,84.65,84.6,84.63,7431.0,73.3903,73.4164,73.373,73.399,7431.0
2020-01-03 13:10:00,84.62,84.68,84.62,84.67,6332.0,73.3903,73.4424,73.3903,73.4337,6332.0
2020-01-03 13:15:00,84.68,84.68,84.64,84.66,9990.0,73.4424,73.4424,73.4077,73.425,9990.0
2020-01-03 13:20:00,84.66,84.7,84.66,84.69,4993.0,73.425,73.4597,73.425,73.4511,4993.0
2020-01-03 13:25:00,84.7,84.71,84.68,84.68,3803.0,73.4597,73.4684,73.4424,73.4424,3803.0
2020-01-03 13:30:00,84.69,84.72,84.67,84.68,10283.0,73.4511,73.4771,73.4337,73.4424,10283.0
2020-01-03 13:35:00,84.66,84.68,84.49,84.55,17186.0,73.425,73.4424,73.2776,73.3296,17186.0
2020-01-03 13:40:00,84.55,84.59,84.5,84.57,10531.0,73.3296,73.3643,73.2863,73.347,10531.0
2020-01-03 13:45:00,84.57,84.58,84.54,84.57,3702.0,73.347,73.3557,73.321,73.347,3702.0
2020-01-03 13:50:00,84.58,84.61,84.56,84.56,4130.0,73.3557,73.3817,73.3383,73.3383,4130.0
2020-01-03 13:55:00,84.56,84.58,84.54,84.57,4582.0,73.3383,73.3557,73.321,73.347,4582.0
2020-01-03 14:00:00,84.58,84.63,84.54,84.57,6064.0,73.3557,73.399,73.321,73.347,6064.0
2020-01-03 14:05:00,84.57,84.6,84.54,84.54,4884.0,73.347,73.373,73.321,73.321,4884.0
2020-01-03 14:10:00,84.54,84.63,84.54,84.61,4567.0,73.321,73.399,73.321,73.3817,4567.0
2020-01-03 14:15:00,84.6,84.67,84.6,84.65,7033.0,73.373,73.4337,73.373,73.4164,7033.0
2020-01-03 14:20:00,84.67,84.69,84.65,84.66,6407.0,73.4337,73.4511,73.4164,73.425,6407.0
2020-01-03 14:25:00,84.67,84.67,84.62,84.67,3834.0,73.4337,73.4337,73.3903,73.4337,3834.0
2020-01-03 14:30:00,84.67,84.69,84.64,84.68,9583.0,73.4337,73.4511,73.4077,73.4424,9583.0
2020-01-03 14:35:00,84.69,84.7,84.66,84.7,5180.0,73.4511,73.4597,73.425,73.4597,5180.0
2020-01-03 14:40:00,84.7,84.72,84.68,84.7,4906.0,73.4597,73.4771,73.4424,73.4597,4906.0
2020-01-03 14:45:00,84.71,84.73,84.67,84.68,5578.0,73.4684,73.4857,73.4337,73.4424,5578.0
2020-01-03 14:50:00,84.68,84.71,84.67,84.68,4965.0,73.4424,73.4684,73.4337,73.4424,4965.0
2020-01-03 14:55:00,84.69,84.72,84.68,84.68,6280.0,73.4511,73.4771,73.4424,73.4424,6280.0
2020-01-03 15:00:00,84.68,84.71,84.64,84.7,15938.0,73.4424,73.4684,73.4077,73.4597,15938.0
2020-01-03 15:05:00,84.69,84.7,84.62,84.62,18866.0,73.4511,73.4597,73.3903,73.3903,18866.0
2020-01-03 15:10:00,84.62,84.62,84.53,84.57,11940.0,73.3903,73.3903,73.3123,73.347,11940.0
2020-01-03 15:15:00,84.57,84.59,84.5,84.51,17447.0,73.347,73.3643,73.2863,73.2949,17447.0
2020-01-03 15:20:00,84.51,84.53,84.43,84.45,15812.0,73.2949,73.3123,73.2256,73.2429,15812.0
2020-01-03 15:25:00,84.46,84.5,84.44,84.48,11868.0,73.2516,73.2863,73.2342,73.2689,11868.0
2020-01-03 15:30:00,84.48,84.49,84.36,84.41,20561.0,73.2689,73.2776,73.1648,73.2082,20561.0
2020-01-03 15:35:00,84.42,84.43,84.37,84.38,15291.0,73.2169,73.2256,73.1735,73.1822,15291.0
2020-01-03 15:40:00,84.37,84.42,84.34,84.42,13676.0,73.1735,73.2169,73.1475,73.2169,13676.0
2020-01-03 15:45:00,84.42,84.51,84.39,84.42,25481.0,73.2169,73.2949,73.1909,73.2169,25481.0
2020-01-03 15:50:00,84.41,84.57,84.41,84.53,24983.0,73.2082,73.347,73.2082,73.3123,24983.0
2020-01-03 15:55:00,84.53,84.54,84.35,84.36,116456.0,73.3123,73.321,73.1562,73.1648,116456.0
2020-01-06 09:30:00,84.15,84.15,83.97,83.98,41129.0,72.9827,72.9827,72.8266,72.8353,41129.0
2020-01-06 09:35:00,84.0,84.15,83.94,84.1,17812.0,72.8526,72.9827,72.8006,72.9394,17812.0
2020-01-06 09:40:00,84.09,84.12,84.03,84.03,7395.0,72.9307,72.9567,72.8786,72.8786,7395.0
2020-01-06 09:45:00,84.02,84.08,83.93,83.97,6133.0,72.87,72.922,72.7919,72.8266,6133.0
2020-01-06 09:50:00,83.97,83.98,83.83,83.85,10928.0,72.8266,72.8353,72.7052,72.7225,10928.0
2020-01-06 09:55:00,83.84,83.85,83.73,83.77,10013.0,72.7139,72.7225,72.6185,72.6531,10013.0
2020-01-06 10:00:00,83.78,83.78,83.61,83.66,11479.0,72.6618,72.6618,72.5144,72.5577,11479.0
2020-01-06 10:05:00,83.67,83.78,83.67,83.77,8006.0,72.5664,72.6618,72.5664,72.6531,8006.0
2020-01-06 10:10:00,83.77,83.82,83.72,83.73,6619.0,72.6531,72.6965,72.6098,72.6185,6619.0
2020-01-06 10:15:00,83.71,83.77,83.69,83.77,6910.0,72.6011,72.6531,72.5838,72.6531,6910.0
2020-01-06 10:20:00,83.77,83.81,83.7,83.7,7355.0,72.6531,72.6878,72.5924,72.5924,7355.0
2020-01-06 10:25:00,83.7,83.75,83.69,83.71,3999.0,72.5924,72.6358,72.5838,72.6011,3999.0
2020-01-06 10:30:00,83.69,83.73,83.67,83.68,8367.0,72.5838,72.6185,72.5664,72.5751,8367.0
2020-01-06 10:35:00,83.68,83.68,83.55,83.59,8666.0,72.5751,72.5751,72.4623,72.497,8666.0
2020-01-06 10:40:00,83.58,83.71,83.56,83.69,10141.0,72.4884,72.6011,72.471,72.5838,10141.0
2020-01-06 10:45:00,83.69,83.75,83.64,83.64,10307.0,72.5838,72.6358,72.5404,72.5404,10307.0
2020-01-06 10:50:00,83.64,83.65,83.58,83.59,12159.0,72.5404,72.5491,72.4884,72.497,12159.0
2020-01-06 10:55:00,83.59,83.69,83.59,83.69,13845.0,72.497,72.5838,72.497,72.5838,13845.0
2020-01-06 11:00:00,83.69,83.74,83.65,83.65,14047.0,72.5838,72.6271,72.5491,72.5491,14047.0
2020-01-06 11:05:00,83.66,83.68,83.6,83.63,11679.0,72.5577,72.5751,72.5057,72.5317,11679.0
2020-01-06 11:10:00,83.64,83.66,83.6,83.61,13534.0,72.5404,72.5577,72.5057,72.5144,13534.0
2020-01-06 11:15:00,83.59,83.74,83.59,83.63,12652.0,72.497,72.6271,72.497,72.5317,12652.0
2020-01-06 11:20:00,83.64,83.65,83.54,83.57,12974.0,72.5404,72.5491,72.4537,72.4797,12974.0
2020-01-06 11:25:00,83.55,83.58,83.5,83.55,13438.0,72.4623,72.4884,72.419,72.4623,13438.0
2020-01-06 11:30:00,83.55,83.6,83.5,83.53,14409.0,72.4623,72.5057,72.419,72.445,14409.0
2020-01-06 11:35:00,83.54,83.66,83.53,83.65,17030.0,72.4537,72.5577,72.445,72.5491,17030.0
2020-01-06 11:40:00,83.68,83.68,83.64,83.65,5707.0,72.5751,72.5751,72.5404,72.5491,5707.0
2020-01-06 11:45:00,83.66,83.72,83.62,83.66,15250.0,72.5577,72.6098,72.5231,72.5577,15250.0
2020-01-06 11:50:00,83.65,83.67,83.63,83.65,7934.0,72.5491,72.5664,72.5317,72.5491,7934.0
2020-01-06 11:55:00,83.65,83.66,83.59,83.59,16940.0,72.5491,72.5577,72.497,72.497,16940.0
2020-01-06 12:00:00,83.6,83.61,83.55,83.59,13223.0,72.5057,72.5144,72.4623,72.497,13223.0
2020-01-06 12:05:00,83.58,83.65,83.57,83.62,19743.0,72.4884,72.5491,72.4797,72.5231,19743.0
2020-01-06 12:10:00,83.61,83.65,83.58,83.61,26589.0,72.5144,72.5491,72.4884,72.5144,26589.0
2020-01-06 12:15:00,83.6,83.61,83.58,83.59,8690.0,72.5057,72.5144,72.4884,72.497,8690.0
2020-01-06 12:20:00,83.58,83.63,83.58,83.6,16079.0,72.4884,72.5317,72.4884,72.5057,16079.0
2020-01-06 12:25:00,83.61,83.65,83.58,83.63,29489.0,72.5144,72.5491,72.4884,72.5317,29489.0
2020-01-06 12:30:00,83.64,83.67,83.62,83.66,17940.0,72.5404,72.5664,72.5231,72.5577,17940.0
2020-01-06 12:35:00,83.66,83.67,83.61,83.62,7943.0,72.5577,72.5664,72.5144,72.5231,7943.0
2020-01-06 12:40:00,83.64,83.74,83.63,83.73,6095.0,72.5404,72.6271,72.5317,72.6185,6095.0
2020-01-06 12:45:00,83.73,83.8,83.72,83.79,13267.0,72.6185,72.6792,72.6098,72.6705,13267.0
2020-01-06 12:50:00,83.8,83.86,83.8,83.84,6349.0,72.6792,72.7312,72.6792,72.7139,6349.0
2020-01-06 12:55:00,83.82,83.85,83.81,83.84,5785.0,72.6965,72.7225,72.6878,72.7139,5785.0
2020-01-06 13:00:00,83.84,83.86,83.82,83.85,7018.0,72.7139,72.7312,72.6965,72.7225,7018.0
2020-01-06 13:05:00,83.86,83.9,83.84,83.87,15457.0,72.7312,72.7659,72.7139,72.7399,15457.0
2020-01-06 13:10:00,83.87,83.92,83.86,83.91,5742.0,72.7399,72.7832,72.7312,72.7746,5742.0
2020-01-06 13:15:00,83.92,83.99,83.91,83.97,25703.0,72.7832,72.844,72.7746,72.8266,25703.0
2020-01-06 13:20:00,83.96,83.97,83.91,83.97,4546.0,72.8179,72.8266,72.7746,72.8266,4546.0
2020-01-06 13:25:00,83.98,83.98,83.95,83.98,6199.0,72.8353,72.8353,72.8093,72.8353,6199.0
2020-01-06 13:30:00,83.97,83.98,83.94,83.94,11949.0,72.8266,72.8353,72.8006,72.8006,11949.0
2020-01-06 13:35:00,83.95,83.99,83.95,83.98,8442.0,72.8093,72.844,72.8093,72.8353,8442.0
2020-01-06 13:40:00,83.98,84.03,83.98,84.02,13469.0,72.8353,72.8786,72.8353,72.87,13469.0
2020-01-06 13:45:00,84.01,84.03,83.99,84.01,5448.0,72.8613,72.8786,72.844,72.8613,5448.0
2020-01-06 13:50:00,84.01,84.02,83.99,84.01,5452.0,72.8613,72.87,72.844,72.8613,5452.0
2020-01-06 13:55:00,84.0,84.05,84.0,84.01,10039.0,72.8526,72.896,72.8526,72.8613,10039.0
2020-01-06 14:00:00,84.0,84.0,83.94,83.95,6428.0,72.8526,72.8526,72.8006,72.8093,6428.0
2020-01-06 14:05:00,83.96,84.08,83.96,84.07,7746.0,72.8179,72.922,72.8179,72.9133,7746.0
2020-01-06 14:10:00,84.06,84.12,84.04,84.09,10653.0,72.9047,72.9567,72.8873,72.9307,10653.0
2020-01-06 14:15:00,84.11,84.12,84.09,84.1,5611.0,72.948,72.9567,72.9307,72.9394,5611.0
2020-01-06 14:20:00,84.09,84.15,84.07,84.14,10791.0,72.9307,72.9827,72.9133,72.974,10791.0
2020-01-06 14:25:00,84.13,84.16,84.1,84.14,9797.0,72.9654,72.9914,72.9394,72.974,9797.0
2020-01-06 14:30:00,84.14,84.19,84.13,84.18,12116.0,72.974,73.0174,72.9654,73.0087,12116.0
2020-01-06 14:35:00,84.17,84.24,84.16,84.22,29980.0,73.0001,73.0608,72.9914,73.0434,29980.0
2020-01-06 14:40:00,84.21,84.22,84.14,84.18,11832.0,73.0348,73.0434,72.974,73.0087,11832.0
2020-01-06 14:45:00,84.18,84.19,84.09,84.09,12643.0,73.0087,73.0174,72.9307,72.9307,12643.0
2020-01-06 14:50:00,84.1,84.12,84.09,84.12,5714.0,72.9394,72.9567,72.9307,72.9567,5714.0
2020-01-06 14:55:00,84.12,84.12,84.04,84.04,9333.0,72.9567,72.9567,72.8873,72.8873,9333.0
2020-01-06 15:00:00,84.05,84.06,84.01,84.03,10299.0,72.896,72.9047,72.8613,72.8786,10299.0
2020-01-06 15:05:00,84.02,84.06,83.97,84.0,12996.0,72.87,72.9047,72.8266,72.8526,12996.0
2020-01-06 15:10:00,83.99,84.1,83.99,84.1,15505.0,72.844,72.9394,72.844,72.9394,15505.0
2020-01-06 15:15:00,84.1,84.1,84.07,84.07,11996.0,72.9394,72.9394,72.9133,72.9133,11996.0
2020-01-06 15:20:00,84.07,84.14,84.06,84.13,14506.0,72.9133,72.974,72.9047,72.9654,14506.0
2020-01-06 15:25:00,84.13,84.14,84.09,84.12,14454.0,72.9654,72.974,72.9307,72.9567,14454.0
2020-01-06 15:30:00,84.12,84.16,84.09,84.12,12955.0,72.9567,72.9914,72.9307,72.9567,12955.0
2020-01-06 15:35:00,84.11,84.17,84.1,84.15,19067.0,72.948,73.0001,72.9394,72.9827,19067.0
2020-01-06 15:40:00,84.15,84.16,84.11,84.11,16171.0,72.9827,72.9914,72.948,72.948,16171.0
2020-01-06 15:45:00,84.11,84.17,84.09,84.15,30732.0,72.948,73.0001,72.9307,72.9827,30732.0
2020-01-06 15:50:00,84.16,84.22,84.16,84.19,50475.0,72.9914,73.0434,72.9914,73.0174,50475.0
2020-01-06 15:55:00,84.19,84.25,84.15,84.24,98672.0,73.0174,73.0694,72.9827,73.0608,98672.0
2020-01-07 09:30:00,84.24,84.24,83.9,84.19,41551.0,73.0608,73.0608,72.7659,73.0174,41551.0
2020-01-07 09:35:00,84.23,84.28,84.11,84.14,9589.0,73.0521,73.0955,72.948,72.974,9589.0
2020-01-07 09:40:00,84.17,84.21,84.08,84.15,5295.0,73.0001,73.0348,72.922,72.9827,5295.0
2020-01-07 09:45:00,84.17,84.32,84.15,84.27,6484.0,73.0001,73.1302,72.9827,73.0868,6484.0
2020-01-07 09:50:00,84.25,84.35,84.22,84.33,8772.0,73.0694,73.1562,73.0434,73.1388,8772.0
2020-01-07 09:55:00,84.3,84.33,84.15,84.15,9857.0,73.1128,73.1388,72.9827,72.9827,9857.0
2020-01-07 10:00:00,84.13,84.15,84.0,84.0,12019.0,72.9654,72.9827,72.8526,72.8526,12019.0
2020-01-07 10:05:00,84.0,84.21,83.99,84.2,11459.0,72.8526,73.0348,72.844,73.0261,11459.0
2020-01-07 10:10:00,84.18,84.24,84.17,84.17,5540.0,73.0087,73.0608,73.0001,73.0001,5540.0
2020-01-07 10:15:00,84.2,84.2,84.14,84.17,8839.0,73.0261,73.0261,72.974,73.0001,8839.0
2020-01-07 10:20:00,84.16,84.19,84.09,84.18,9020.0,72.9914,73.0174,72.9307,73.0087,9020.0
2020-01-07 10:25:00,84.16,84.21,84.09,84.2,11440.0,72.9914,73.0348,72.9307,73.0261,11440.0
2020-01-07 10:30:00,84.21,84.26,84.18,84.23,16551.0,73.0348,73.0781,73.0087,73.0521,16551.0
2020-01-07 10:35:00,84.25,84.31,84.24,84.3,6079.0,73.0694,73.1215,73.0608,73.1128,6079.0
2020-01-07 10:40:00,84.28,84.28,84.11,84.13,9959.0,73.0955,73.0955,72.948,72.9654,9959.0
2020-01-07 10:45:00,84.12,84.13,84.07,84.09,11065.0,72.9567,72.9654,72.9133,72.9307,11065.0
2020-01-07 10:50:00,84.09,84.17,84.07,84.12,7317.0,72.9307,73.0001,72.9133,72.9567,7317.0
2020-01-07 10:55:00,84.13,84.17,84.1,84.11,10837.0,72.9654,73.0001,72.9394,72.948,10837.0
2020-01-07 11:00:00,84.11,84.17,84.08,84.17,11613.0,72.948,73.0001,72.922,73.0001,11613.0
2020-01-07 11:05:00,84.15,84.16,84.06,84.09,9792.0,72.9827,72.9914,72.9047,72.9307,9792.0
2020-01-07 11:10:00,84.09,84.11,84.04,84.06,11036.0,72.9307,72.948,72.8873,72.9047,11036.0
2020-01-07 11:15:00,84.05,84.11,84.04,84.07,15177.0,72.896,72.948,72.8873,72.9133,15177.0
2020-01-07 11:20:00,84.08,84.08,84.0,84.0,8949.0,72.922,72.922,72.8526,72.8526,8949.0
2020-01-07 11:25:00,84.02,84.07,84.01,84.06,8299.0,72.87,72.9133,72.8613,72.9047,8299.0
2020-01-07 11:30:00,84.08,84.08,83.95,83.95,8664.0,72.922,72.922,72.8093,72.8093,8664.0
2020-01-07 11:35:00,83.95,84.0,83.95,83.96,6949.0,72.8093,72.8526,72.8093,72.8179,6949.0
2020-01-07 11:40:00,83.97,84.01,83.96,83.96,4374.0,72.8266,72.8613,72.8179,72.8179,4374.0
2020-01-07 11:45:00,83.96,84.02,83.95,84.01,3957.0,72.8179,72.87,72.8093,72.8613,3957.0
2020-01-07 11:50:00,84.01,84.01,83.91,83.93,10673.0,72.8613,72.8613,72.7746,72.7919,10673.0
2020-01-07 11:55:00,83.93,83.97,83.89,83.94,11611.0,72.7919,72.8266,72.7572,72.8006,11611.0
2020-01-07 12:00:00,83.95,83.97,83.93,83.96,5814.0,72.8093,72.8266,72.7919,72.8179,5814.0
2020-01-07 12:05:00,83.95,84.0,83.94,83.97,3743.0,72.8093,72.8526,72.8006,72.8266,3743.0
2020-01-07 12:10:00,83.97,84.0,83.95,83.98,6508.0,72.8266,72.8526,72.8093,72.8353,6508.0
2020-01-07 12:15:00,83.99,84.01,83.92,83.94,8509.0,72.844,72.8613,72.7832,72.8006,8509.0
2020-01-07 12:20:00,83.93,83.96,83.93,83.96,3469.0,72.7919,72.8179,72.7919,72.8179,3469.0
2020-01-07 12:25:00,83.96,83.96,83.88,83.88,7932.0,72.8179,72.8179,72.7485,72.7485,7932.0
2020-01-07 12:30:00,83.87,83.89,83.81,83.82,7375.0,72.7399,72.7572,72.6878,72.6965,7375.0
2020-01-07 12:35:00,83.84,83.88,83.84,83.86,5281.0,72.7139,72.7485,72.7139,72.7312,5281.0
2020-01-07 12:40:00,83.86,83.89,83.83,83.89,6839.0,72.7312,72.7572,72.7052,72.7572,6839.0
2020-01-07 12:45:00,83.89,83.89,83.84,83.85,8337.0,72.7572,72.7572,72.7139,72.7225,8337.0
2020-01-07 12:50:00,83.85,83.87,83.82,83.83,4400.0,72.7225,72.7399,72.6965,72.7052,4400.0
2020-01-07 12:55:00,83.84,83.91,83.83,83.91,4867.0,72.7139,72.7746,72.7052,72.7746,4867.0
2020-01-07 13:00:00,83.91,83.94,83.91,83.93,3081.0,72.7746,72.8006,72.7746,72.7919,3081.0
2020-01-07 13:05:00,83.93,83.98,83.92,83.98,6197.0,72.7919,72.8353,72.7832,72.8353,6197.0
2020-01-07 13:10:00,83.97,84.02,83.97,84.01,6119.0,72.8266,72.87,72.8266,72.8613,6119.0
2020-01-07 13:15:00,84.02,84.03,83.97,83.98,8722.0,72.87,72.8786,72.8266,72.8353,8722.0
2020-01-07 13:20:00,83.99,84.0,83.91,83.92,6308.0,72.844,72.8526,72.7746,72.7832,6308.0
2020-01-07 13:25:00,83.91,83.92,83.9,83.92,2931.0,72.7746,72.7832,72.7659,72.7832,2931.0
2020-01-07 13:30:00,83.92,83.95,83.91,83.91,4986.0,72.7832,72.8093,72.7746,72.7746,4986.0
2020-01-07 13:35:00,83.91,83.92,83.87,83.89,5363.0,72.7746,72.7832,72.7399,72.7572,5363.0
2020-01-07 13:40:00,83.89,83.9,83.86,83.86,3706.0,72.7572,72.7659,72.7312,72.7312,3706.0
2020-01-07 13:45:00,83.86,83.92,83.86,83.88,5672.0,72.7312,72.7832,72.7312,72.7485,5672.0
2020-01-07 13:50:00,83.88,83.89,83.79,83.8,13243.0,72.7485,72.7572,72.6705,72.6792,13243.0
2020-01-07 13:55:00,83.8,83.88,83.8,83.87,6847.0,72.6792,72.7485,72.6792,72.7399,6847.0
2020-01-07 14:00:00,83.89,83.89,83.81,83.81,4952.0,72.7572,72.7572,72.6878,72.6878,4952.0
2020-01-07 14:05:00,83.8,83.81,83.77,83.79,6820.0,72.6792,72.6878,72.6531,72.6705,6820.0
2020-01-07 14:10:00,83.81,83.81,83.72,83.72,7623.0,72.6878,72.6878,72.6098,72.6098,7623.0
2020-01-07 14:15:00,83.73,83.73,83.66,83.67,8461.0,72.6185,72.6185,72.5577,72.5664,8461.0
2020-01-07 14:20:00,83.67,83.7,83.65,83.66,9011.0,72.5664,72.5924,72.5491,72.5577,9011.0
2020-01-07 14:25:00,83.66,83.71,83.64,83.65,6713.0,72.5577,72.6011,72.5404,72.5491,6713.0
2020-01-07 14:30:00,83.66,83.7,83.65,83.66,14037.0,72.5577,72.5924,72.5491,72.5577,14037.0
2020-01-07 14:35:00,83.65,83.65,83.62,83.64,5855.0,72.5491,72.5491,72.5231,72.5404,5855.0
2020-01-07 14:40:00,83.64,83.67,83.64,83.66,5417.0,72.5404,72.5664,72.5404,72.5577,5417.0
2020-01-07 14:45:00,83.65,83.71,83.65,83.69,18122.0,72.5491,72.6011,72.5491,72.5838,18122.0
2020-01-07 14:50:00,83.68,83.74,83.68,83.72,9676.0,72.5751,72.6271,72.5751,72.6098,9676.0
2020-01-07 14:55:00,83.72,83.73,83.53,83.55,18558.0,72.6098,72.6185,72.445,72.4623,18558.0
2020-01-07 15:00:00,83.55,83.64,83.54,83.57,26478.0,72.4623,72.5404,72.4537,72.4797,26478.0
2020-01-07 15:05:00,83.57,83.57,83.53,83.54,14045.0,72.4797,72.4797,72.445,72.4537,14045.0
2020-01-07 15:10:00,83.53,83.57,83.5,83.56,16832.0,72.445,72.4797,72.419,72.471,16832.0
2020-01-07 15:15:00,83.55,83.64,83.54,83.61,7616.0,72.4623,72.5404,72.4537,72.5144,7616.0
2020-01-07 15:20:00,83.61,83.64,83.6,83.64,7599.0,72.5144,72.5404,72.5057,72.5404,7599.0
2020-01-07 15:25:00,83.63,83.64,83.6,83.61,22855.0,72.5317,72.5404,72.5057,72.5144,22855.0
2020-01-07 15:30:00,83.62,83.65,83.58,83.63,21260.0,72.5231,72.5491,72.4884,72.5317,21260.0
2020-01-07 15:35:00,83.63,83.65,83.61,83.62,20373.0,72.5317,72.5491,72.5144,72.5231,20373.0
2020-01-07 15:40:00,83.61,83.62,83.57,83.57,17340.0,72.5144,72.5231,72.4797,72.4797,17340.0
2020-01-07 15:45:00,83.57,83.58,83.45,83.47,26244.0,72.4797,72.4884,72.3756,72.393,26244.0
2020-01-07 15:50:00,83.47,83.47,83.4,83.45,49197.0,72.393,72.393,72.3322,72.3756,49197.0
2020-01-07 15:55:00,83.46,83.6,83.46,83.54,100519.0,72.3843,72.5057,72.3843,72.4537,100519.0
2020-01-08 09:30:00,83.89,84.24,83.61,84.17,40708.0,72.7572,73.0608,72.5144,73.0001,40708.0
2020-01-08 09:35:00,84.19,84.54,84.19,84.26,42726.0,73.0174,73.321,73.0174,73.0781,42726.0
2020-01-08 09:40:00,84.27,84.28,84.16,84.23,11359.0,73.0868,73.0955,72.9914,73.0521,11359.0
2020-01-08 09:45:00,84.26,84.49,84.25,84.43,11150.0,73.0781,73.2776,73.0694,73.2256,11150.0
2020-01-08 09:50:00,84.39,84.55,84.31,84.45,10427.0,73.1909,73.3296,73.1215,73.2429,10427.0
2020-01-08 09:55:00,84.46,84.56,84.43,84.44,6864.0,73.2516,73.3383,73.2256,73.2342,6864.0
2020-01-08 10:00:00,84.41,84.55,84.33,84.53,12928.0,73.2082,73.3296,73.1388,73.3123,12928.0
2020-01-08 10:05:00,84.54,84.54,84.43,84.47,10399.0,73.321,73.321,73.2256,73.2603,10399.0
2020-01-08 10:10:00,84.47,84.49,84.37,84.42,11552.0,73.2603,73.2776,73.1735,73.2169,11552.0
2020-01-08 10:15:00,84.42,84.42,84.32,84.34,8852.0,73.2169,73.2169,73.1302,73.1475,8852.0
2020-01-08 10:20:00,84.34,84.34,84.16,84.16,12929.0,73.1475,73.1475,72.9914,72.9914,12929.0
2020-01-08 10:25:00,84.17,84.21,84.14,84.19,5334.0,73.0001,73.0348,72.974,73.0174,5334.0
2020-01-08 10:30:00,84.19,84.21,84.14,84.15,6839.0,73.0174,73.0348,72.974,72.9827,6839.0
2020-01-08 10:35:00,84.14,84.26,84.13,84.26,8418.0,72.974,73.0781,72.9654,73.0781,8418.0
2020-01-08 10:40:00,84.25,84.28,84.19,84.25,9966.0,73.0694,73.0955,73.0174,73.0694,9966.0
2020-01-08 10:45:00,84.25,84.28,84.23,84.28,7968.0,73.0694,73.0955,73.0521,73.0955,7968.0
2020-01-08 10:50:00,84.29,84.38,84.26,84.38,18338.0,73.1041,73.1822,73.0781,73.1822,18338.0
2020-01-08 10:55:00,84.38,84.51,84.37,84.51,24977.0,73.1822,73.2949,73.1735,73.2949,24977.0
2020-01-08 11:00:00,84.5,84.51,84.4,84.51,13951.0,73.2863,73.2949,73.1995,73.2949,13951.0
2020-01-08 11:05:00,84.5,84.52,84.47,84.48,9879.0,73.2863,73.3036,73.2603,73.2689,9879.0
2020-01-08 11:10:00,84.48,84.51,84.43,84.5,7668.0,73.2689,73.2949,73.2256,73.2863,7668.0
2020-01-08 11:15:00,84.52,84.58,84.51,84.55,10211.0,73.3036,73.3557,73.2949,73.3296,10211.0
2020-01-08 11:20:00,84.56,84.65,84.55,84.61,9523.0,73.3383,73.4164,73.3296,73.3817,9523.0
2020-01-08 11:25:00,84.6,84.75,84.59,84.7,16032.0,73.373,73.5031,73.3643,73.4597,16032.0
2020-01-08 11:30:00,84.7,84.7,84.55,84.63,16369.0,73.4597,73.4597,73.3296,73.399,16369.0
2020-01-08 11:35:00,84.64,84.77,84.64,84.77,10376.0,73.4077,73.5204,73.4077,73.5204,10376.0
2020-01-08 11:40:00,84.77,84.86,84.76,84.85,18621.0,73.5204,73.5985,73.5118,73.5898,18621.0
2020-01-08 11:45:00,84.86,84.87,84.76,84.81,8282.0,73.5985,73.6072,73.5118,73.5551,8282.0
2020-01-08 11:50:00,84.83,84.86,84.79,84.82,4314.0,73.5725,73.5985,73.5378,73.5638,4314.0
2020-01-08 11:55:00,84.82,84.82,84.75,84.78,6609.0,73.5638,73.5638,73.5031,73.5291,6609.0
2020-01-08 12:00:00,84.78,84.83,84.75,84.76,8589.0,73.5291,73.5725,73.5031,73.5118,8589.0
2020-01-08 12:05:00,84.77,84.79,84.73,84.77,6280.0,73.5204,73.5378,73.4857,73.5204,6280.0
2020-01-08 12:10:00,84.76,84.77,84.69,84.72,7554.0,73.5118,73.5204,73.4511,73.4771,7554.0
2020-01-08 12:15:00,84.71,84.72,84.7,84.7,32600.0,73.4684,73.4771,73.4597,73.4597,32600.0
2020-01-08 12:20:00,84.71,84.78,84.64,84.78,44025.0,73.4684,73.5291,73.4077,73.5291,44025.0
2020-01-08 12:25:00,84.79,84.85,84.79,84.82,6852.0,73.5378,73.5898,73.5378,73.5638,6852.0
2020-01-08 12:30:00,84.82,84.82,84.73,84.73,10086.0,73.5638,73.5638,73.4857,73.4857,10086.0
2020-01-08 12:35:00,84.73,84.74,84.7,84.72,8492.0,73.4857,73.4944,73.4597,73.4771,8492.0
2020-01-08 12:40:00,84.72,84.81,84.72,84.79,6697.0,73.4771,73.5551,73.4771,73.5378,6697.0
2020-01-08 12:45:00,84.78,84.82,84.76,84.8,5886.0,73.5291,73.5638,73.5118,73.5465,5886.0
2020-01-08 12:50:00,84.81,84.84,84.79,84.83,4548.0,73.5551,73.5811,73.5378,73.5725,4548.0
2020-01-08 12:55:00,84.83,84.83,84.78,84.81,5611.0,73.5725,73.5725,73.5291,73.5551,5611.0
2020-01-08 13:00:00,84.8,84.81,84.76,84.8,6515.0,73.5465,73.5551,73.5118,73.5465,6515.0
2020-01-08 13:05:00,84.81,84.84,84.8,84.81,8529.0,73.5551,73.5811,73.5465,73.5551,8529.0
2020-01-08 13:10:00,84.81,84.82,84.78,84.82,7894.0,73.5551,73.5638,73.5291,73.5638,7894.0
2020-01-08 13:15:00,84.81,84.81,84.76,84.77,10194.0,73.5551,73.5551,73.5118,73.5204,10194.0
2020-01-08 13:20:00,84.78,84.91,84.77,84.87,42241.0,73.5291,73.6419,73.5204,73.6072,42241.0
2020-01-08 13:25:00,84.87,84.94,84.87,84.94,8294.0,73.6072,73.6679,73.6072,73.6679,8294.0
2020-01-08 13:30:00,84.94,84.96,84.93,84.95,11389.0,73.6679,73.6852,73.6592,73.6766,11389.0
2020-01-08 13:35:00,84.95,84.96,84.89,84.92,17584.0,73.6766,73.6852,73.6245,73.6505,17584.0
2020-01-08 13:40:00,84.92,84.93,84.87,84.9,15161.0,73.6505,73.6592,73.6072,73.6332,15161.0
2020-01-08 13:45:00,84.89,84.9,84.86,84.88,12110.0,73.6245,73.6332,73.5985,73.6158,12110.0
2020-01-08 13:50:00,84.88,84.88,84.81,84.86,20896.0,73.6158,73.6158,73.5551,73.5985,20896.0
2020-01-08 13:55:00,84.87,84.89,84.83,84.87,19169.0,73.6072,73.6245,73.5725,73.6072,19169.0
2020-01-08 14:00:00,84.88,84.9,84.84,84.85,7839.0,73.6158,73.6332,73.5811,73.5898,7839.0
2020-01-08 14:05:00,84.84,84.89,84.84,84.86,7676.0,73.5811,73.6245,73.5811,73.5985,7676.0
2020-01-08 14:10:00,84.87,84.89,84.84,84.84,5471.0,73.6072,73.6245,73.5811,73.5811,5471.0
2020-01-08 14:15:00,84.84,84.85,84.79,84.84,7776.0,73.5811,73.5898,73.5378,73.5811,7776.0
2020-01-08 14:20:00,84.84,84.85,84.8,84.8,8339.0,73.5811,73.5898,73.5465,73.5465,8339.0
2020-01-08 14:25:00,84.8,84.81,84.73,84.74,8223.0,73.5465,73.5551,73.4857,73.4944,8223.0
2020-01-08 14:30:00,84.73,84.76,84.72,84.73,5947.0,73.4857,73.5118,73.4771,73.4857,5947.0
2020-01-08 14:35:00,84.73,84.73,84.69,84.72,7840.0,73.4857,73.4857,73.4511,73.4771,7840.0
2020-01-08 14:40:00,84.71,84.71,84.68,84.68,4319.0,73.4684,73.4684,73.4424,73.4424,4319.0
2020-01-08 14:45:00,84.69,84.76,84.67,84.73,8524.0,73.4511,73.5118,73.4337,73.4857,8524.0
2020-01-08 14:50:00,84.73,84.78,84.73,84.76,6297.0,73.4857,73.5291,73.4857,73.5118,6297.0
2020-01-08 14:55:00,84.75,84.78,84.72,84.77,8167.0,73.5031,73.5291,73.4771,73.5204,8167.0
2020-01-08 15:00:00,84.77,84.83,84.77,84.83,6881.0,73.5204,73.5725,73.5204,73.5725,6881.0
2020-01-08 15:05:00,84.83,84.84,84.79,84.8,9223.0,73.5725,73.5811,73.5378,73.5465,9223.0
2020-01-08 15:10:00,84.81,84.81,84.76,84.8,10634.0,73.5551,73.5551,73.5118,73.5465,10634.0
2020-01-08 15:15:00,84.79,84.81,84.77,84.78,9048.0,73.5378,73.5551,73.5204,73.5291,9048.0
2020-01-08 15:20:00,84.78,84.8,84.73,84.79,13361.0,73.5291,73.5465,73.4857,73.5378,13361.0
2020-01-08 15:25:00,84.8,84.83,84.78,84.83,12132.0,73.5465,73.5725,73.5291,73.5725,12132.0
2020-01-08 15:30:00,84.83,84.84,84.78,84.78,24313.0,73.5725,73.5811,73.5291,73.5291,24313.0
2020-01-08 15:35:00,84.75,84.75,84.59,84.61,30532.0,73.5031,73.5031,73.3643,73.3817,30532.0
2020-01-08 15:40:00,84.6,84.63,84.55,84.59,24608.0,73.373,73.399,73.3296,73.3643,24608.0
2020-01-08 15:45:00,84.58,84.64,84.52,84.55,57765.0,73.3557,73.4077,73.3036,73.3296,57765.0
2020-01-08 15:50:00,84.54,84.59,84.44,84.47,78533.0,73.321,73.3643,73.2342,73.2603,78533.0
2020-01-08 15:55:00,84.47,84.54,84.41,84.54,172951.0,73.2603,73.321,73.2082,73.321,172951.0
2020-01-09 09:30:00,84.74,84.86,84.67,84.78,25089.0,73.4944,73.5985,73.4337,73.5291,25089.0
2020-01-09 09:35:00,84.73,84.85,84.68,84.71,15356.0,73.4857,73.5898,73.4424,73.4684,15356.0
2020-01-09 09:40:00,84.78,84.84,84.67,84.78,15290.0,73.5291,73.5811,73.4337,73.5291,15290.0
2020-01-09 09:45:00,84.8,84.84,84.73,84.79,7973.0,73.5465,73.5811,73.4857,73.5378,7973.0
2020-01-09 09:50:00,84.78,84.89,84.78,84.87,11609.0,73.5291,73.6245,73.5291,73.6072,11609.0
2020-01-09 09:55:00,84.86,84.97,84.85,84.89,40263.0,73.5985,73.6939,73.5898,73.6245,40263.0
2020-01-09 10:00:00,84.88,84.98,84.85,84.98,13189.0,73.6158,73.7026,73.5898,73.7026,13189.0
2020-01-09 10:05:00,84.98,84.99,84.96,84.97,7346.0,73.7026,73.7112,73.6852,73.6939,7346.0
2020-01-09 10:10:00,84.98,84.98,84.91,84.92,8131.0,73.7026,73.7026,73.6419,73.6505,8131.0
2020-01-09 10:15:00,84.92,84.99,84.9,84.9,9431.0,73.6505,73.7112,73.6332,73.6332,9431.0
2020-01-09 10:20:00,84.91,84.93,84.83,84.91,12850.0,73.6419,73.6592,73.5725,73.6419,12850.0
2020-01-09 10:25:00,84.92,84.96,84.9,84.96,3680.0,73.6505,73.6852,73.6332,73.6852,3680.0
2020-01-09 10:30:00,84.95,85.0,84.95,84.96,7886.0,73.6766,73.7199,73.6766,73.6852,7886.0
2020-01-09 10:35:00,84.95,85.05,84.93,84.99,22572.0,73.6766,73.7633,73.6592,73.7112,22572.0
2020-01-09 10:40:00,84.98,85.0,84.93,84.96,5329.0,73.7026,73.7199,73.6592,73.6852,5329.0
2020-01-09 10:45:00,84.97,84.99,84.88,84.92,34696.0,73.6939,73.7112,73.6158,73.6505,34696.0
2020-01-09 10:50:00,84.91,84.98,84.9,84.96,15370.0,73.6419,73.7026,73.6332,73.6852,15370.0
2020-01-09 10:55:00,84.96,84.96,84.91,84.92,22527.0,73.6852,73.6852,73.6419,73.6505,22527.0
2020-01-09 11:00:00,84.91,84.94,84.88,84.89,18260.0,73.6419,73.6679,73.6158,73.6245,18260.0
2020-01-09 11:05:00,84.89,85.11,84.89,85.06,31770.0,73.6245,73.8153,73.6245,73.772,31770.0
2020-01-09 11:10:00,85.06,85.13,85.01,85.01,12245.0,73.772,73.8327,73.7286,73.7286,12245.0
2020-01-09 11:15:00,85.01,85.03,84.95,84.96,8692.0,73.7286,73.7459,73.6766,73.6852,8692.0
2020-01-09 11:20:00,84.97,84.97,84.89,84.89,4585.0,73.6939,73.6939,73.6245,73.6245,4585.0
2020-01-09 11:25:00,84.91,84.95,84.9,84.93,8497.0,73.6419,73.6766,73.6332,73.6592,8497.0
2020-01-09 11:30:00,84.93,84.95,84.86,84.86,12904.0,73.6592,73.6766,73.5985,73.5985,12904.0
2020-01-09 11:35:00,84.88,84.91,84.84,84.85,7726.0,73.6158,73.6419,73.5811,73.5898,7726.0
2020-01-09 11:40:00,84.84,84.85,84.73,84.75,8487.0,73.5811,73.5898,73.4857,73.5031,8487.0
2020-01-09 11:45:00,84.76,84.79,84.69,84.79,24831.0,73.5118,73.5378,73.4511,73.5378,24831.0
2020-01-09 11:50:00,84.8,84.8,84.73,84.74,11792.0,73.5465,73.5465,73.4857,73.4944,11792.0
2020-01-09 11:55:00,84.74,84.8,84.71,84.8,22907.0,73.4944,73.5465,73.4684,73.5465,22907.0
2020-01-09 12:00:00,84.8,84.83,84.76,84.78,7898.0,73.5465,73.5725,73.5118,73.5291,7898.0
2020-01-09 12:05:00,84.78,84.79,84.72,84.75,7019.0,73.5291,73.5378,73.4771,73.5031,7019.0
2020-01-09 12:10:00,84.75,84.78,84.74,84.77,5740.0,73.5031,73.5291,73.4944,73.5204,5740.0
2020-01-09 12:15:00,84.76,84.79,84.74,84.79,4565.0,73.5118,73.5378,73.4944,73.5378,4565.0
2020-01-09 12:20:00,84.8,84.81,84.71,84.71,4137.0,73.5465,73.5551,73.4684,73.4684,4137.0
2020-01-09 12:25:00,84.72,84.74,84.69,84.69,5669.0,73.4771,73.4944,73.4511,73.4511,5669.0
2020-01-09 12:30:00,84.69,84.7,84.66,84.67,8642.0,73.4511,73.4597,73.425,73.4337,8642.0
2020-01-09 12:35:00,84.67,84.67,84.63,84.64,9099.0,73.4337,73.4337,73.399,73.4077,9099.0
2020-01-09 12:40:00,84.65,84.67,84.62,84.67,10041.0,73.4164,73.4337,73.3903,73.4337,10041.0
2020-01-09 12:45:00,84.67,84.7,84.67,84.68,5845.0,73.4337,73.4597,73.4337,73.4424,5845.0
2020-01-09 12:50:00,84.68,84.75,84.68,84.73,6903.0,73.4424,73.5031,73.4424,73.4857,6903.0
2020-01-09 12:55:00,84.74,84.74,84.69,84.71,16178.0,73.4944,73.4944,73.4511,73.4684,16178.0
2020-01-09 13:00:00,84.71,84.71,84.65,84.67,8383.0,73.4684,73.4684,73.4164,73.4337,8383.0
2020-01-09 13:05:00,84.68,84.68,84.61,84.63,4780.0,73.4424,73.4424,73.3817,73.399,4780.0
2020-01-09 13:10:00,84.62,84.62,84.56,84.56,5366.0,73.3903,73.3903,73.3383,73.3383,5366.0
2020-01-09 13:15:00,84.55,84.56,84.51,84.52,11587.0,73.3296,73.3383,73.2949,73.3036,11587.0
2020-01-09 13:20:00,84.51,84.53,84.47,84.47,8339.0,73.2949,73.3123,73.2603,73.2603,8339.0
2020-01-09 13:25:00,84.48,84.52,84.46,84.52,8178.0,73.2689,73.3036,73.2516,73.3036,8178.0
2020-01-09 13:30:00,84.52,84.53,84.47,84.48,15450.0,73.3036,73.3123,73.2603,73.2689,15450.0
2020-01-09 13:35:00,84.48,84.53,84.48,84.53,7061.0,73.2689,73.3123,73.2689,73.3123,7061.0
2020-01-09 13:40:00,84.53,84.56,84.52,84.53,4690.0,73.3123,73.3383,73.3036,73.3123,4690.0
2020-01-09 13:45:00,84.53,84.55,84.5,84.53,9259.0,73.3123,73.3296,73.2863,73.3123,9259.0
2020-01-09 13:50:00,84.54,84.55,84.51,84.52,9938.0,73.321,73.3296,73.2949,73.3036,9938.0
2020-01-09 13:55:00,84.52,84.55,84.49,84.54,6272.0,73.3036,73.3296,73.2776,73.321,6272.0
2020-01-09 14:00:00,84.54,84.59,84.54,84.56,7429.0,73.321,73.3643,73.321,73.3383,7429.0
2020-01-09 14:05:00,84.56,84.58,84.49,84.52,10900.0,73.3383,73.3557,73.2776,73.3036,10900.0
2020-01-09 14:10:00,84.52,84.53,84.44,84.51,10267.0,73.3036,73.3123,73.2342,73.2949,10267.0
2020-01-09 14:15:00,84.51,84.53,84.47,84.49,7863.0,73.2949,73.3123,73.2603,73.2776,7863.0
2020-01-09 14:20:00,84.48,84.49,84.46,84.48,5081.0,73.2689,73.2776,73.2516,73.2689,5081.0
2020-01-09 14:25:00,84.46,84.48,84.44,84.46,4006.0,73.2516,73.2689,73.2342,73.2516,4006.0
2020-01-09 14:30:00,84.46,84.51,84.45,84.5,7384.0,73.2516,73.2949,73.2429,73.2863,7384.0
2020-01-09 14:35:00,84.52,84.52,84.46,84.51,11335.0,73.3036,73.3036,73.2516,73.2949,11335.0
2020-01-09 14:40:00,84.51,84.54,84.5,84.52,8063.0,73.2949,73.321,73.2863,73.3036,8063.0
2020-01-09 14:45:00,84.52,84.53,84.49,84.51,6683.0,73.3036,73.3123,73.2776,73.2949,6683.0
2020-01-09 14:50:00,84.51,84.53,84.48,84.51,10915.0,73.2949,73.3123,73.2689,73.2949,10915.0
2020-01-09 14:55:00,84.5,84.56,84.5,84.51,9177.0,73.2863,73.3383,73.2863,73.2949,9177.0
2020-01-09 15:00:00,84.51,84.52,84.48,84.49,10942.0,73.2949,73.3036,73.2689,73.2776,10942.0
2020-01-09 15:05:00,84.49,84.51,84.48,84.5,7093.0,73.2776,73.2949,73.2689,73.2863,7093.0
2020-01-09 15:10:00,84.49,84.51,84.47,84.51,10209.0,73.2776,73.2949,73.2603,73.2949,10209.0
2020-01-09 15:15:00,84.51,84.53,84.49,84.5,6944.0,73.2949,73.3123,73.2776,73.2863,6944.0
2020-01-09 15:20:00,84.5,84.53,84.49,84.51,11428.0,73.2863,73.3123,73.2776,73.2949,11428.0
2020-01-09 15:25:00,84.52,84.53,84.48,84.51,8798.0,73.3036,73.3123,73.2689,73.2949,8798.0
2020-01-09 15:30:00,84.51,84.56,84.49,84.5,9289.0,73.2949,73.3383,73.2776,73.2863,9289.0
2020-01-09 15:35:00,84.49,84.52,84.48,84.49,16506.0,73.2776,73.3036,73.2689,73.2776,16506.0
2020-01-09 15:40:00,84.49,84.53,84.46,84.51,21250.0,73.2776,73.3123,73.2516,73.2949,21250.0
2020-01-09 15:45:00,84.51,84.52,84.49,84.5,30032.0,73.2949,73.3036,73.2776,73.2863,30032.0
2020-01-09 15:50:00,84.5,84.57,84.5,84.52,35700.0,73.2863,73.347,73.2863,73.3036,35700.0
2020-01-09 15:55:00,84.52,84.62,84.46,84.62,113947.0,73.3036,73.3903,73.2516,73.3903,113947.0
2020-01-10 09:30:00,84.74,84.94,84.72,84.83,23296.0,73.4944,73.6679,73.4771,73.5725,23296.0
2020-01-10 09:35:00,84.79,84.92,84.75,84.92,6226.0,73.5378,73.6505,73.5031,73.6505,6226.0
2020-01-10 09:40:00,84.88,84.92,84.71,84.77,9877.0,73.6158,73.6505,73.4684,73.5204,9877.0
2020-01-10 09:45:00,84.76,84.8,84.72,84.76,15437.0,73.5118,73.5465,73.4771,73.5118,15437.0
2020-01-10 09:50:00,84.77,84.84,84.74,84.75,10594.0,73.5204,73.5811,73.4944,73.5031,10594.0
2020-01-10 09:55:00,84.76,84.81,84.73,84.76,6645.0,73.5118,73.5551,73.4857,73.5118,6645.0
2020-01-10 10:00:00,84.77,84.85,84.75,84.84,8113.0,73.5204,73.5898,73.5031,73.5811,8113.0
2020-01-10 10:05:00,84.84,84.88,84.77,84.84,8600.0,73.5811,73.6158,73.5204,73.5811,8600.0
2020-01-10 10:10:00,84.84,84.87,84.78,84.82,9027.0,73.5811,73.6072,73.5291,73.5638,9027.0
2020-01-10 10:15:00,84.81,84.82,84.73,84.73,8971.0,73.5551,73.5638,73.4857,73.4857,8971.0
2020-01-10 10:20:00,84.74,84.76,84.72,84.74,13381.0,73.4944,73.5118,73.4771,73.4944,13381.0
2020-01-10 10:25:00,84.74,84.75,84.72,84.75,6687.0,73.4944,73.5031,73.4771,73.5031,6687.0
2020-01-10 10:30:00,84.75,84.76,84.72,84.75,10572.0,73.5031,73.5118,73.4771,73.5031,10572.0
2020-01-10 10:35:00,84.75,84.81,84.72,84.81,8538.0,73.5031,73.5551,73.4771,73.5551,8538.0
2020-01-10 10:40:00,84.81,84.88,84.81,84.82,10830.0,73.5551,73.6158,73.5551,73.5638,10830.0
2020-01-10 10:45:00,84.84,84.87,84.83,84.85,10927.0,73.5811,73.6072,73.5725,73.5898,10927.0
2020-01-10 10:50:00,84.85,84.89,84.83,84.87,13822.0,73.5898,73.6245,73.5725,73.6072,13822.0
2020-01-10 10:55:00,84.85,84.94,84.85,84.92,9684.0,73.5898,73.6679,73.5898,73.6505,9684.0
2020-01-10 11:00:00,84.91,84.98,84.91,84.94,12449.0,73.6419,73.7026,73.6419,73.6679,12449.0
2020-01-10 11:05:00,84.92,84.93,84.84,84.88,9341.0,73.6505,73.6592,73.5811,73.6158,9341.0
2020-01-10 11:10:00,84.88,84.94,84.85,84.92,15719.0,73.6158,73.6679,73.5898,73.6505,15719.0
2020-01-10 11:15:00,84.93,84.96,84.85,84.92,9178.0,73.6592,73.6852,73.5898,73.6505,9178.0
2020-01-10 11:20:00,84.91,84.92,84.83,84.84,6969.0,73.6419,73.6505,73.5725,73.5811,6969.0
2020-01-10 11:25:00,84.83,84.84,84.81,84.83,9920.0,73.5725,73.5811,73.5551,73.5725,9920.0
2020-01-10 11:30:00,84.82,84.83,84.76,84.77,12106.0,73.5638,73.5725,73.5118,73.5204,12106.0
2020-01-10 11:35:00,84.78,84.81,84.76,84.76,11669.0,73.5291,73.5551,73.5118,73.5118,11669.0
2020-01-10 11:40:00,84.77,84.79,84.73,84.76,14684.0,73.5204,73.5378,73.4857,73.5118,14684.0
2020-01-10 11:45:00,84.76,84.8,84.74,84.75,8621.0,73.5118,73.5465,73.4944,73.5031,8621.0
2020-01-10 11:50:00,84.74,84.86,84.73,84.85,6978.0,73.4944,73.5985,73.4857,73.5898,6978.0
2020-01-10 11:55:00,84.85,84.86,84.78,84.78,4537.0,73.5898,73.5985,73.5291,73.5291,4537.0
2020-01-10 12:00:00,84.79,84.85,84.79,84.82,4357.0,73.5378,73.5898,73.5378,73.5638,4357.0
2020-01-10 12:05:00,84.83,84.85,84.82,84.84,11523.0,73.5725,73.5898,73.5638,73.5811,11523.0
2020-01-10 12:10:00,84.83,84.86,84.79,84.85,10480.0,73.5725,73.5985,73.5378,73.5898,10480.0
2020-01-10 12:15:00,84.85,84.89,84.81,84.89,14216.0,73.5898,73.6245,73.5551,73.6245,14216.0
2020-01-10 12:20:00,84.89,84.91,84.86,84.9,5046.0,73.6245,73.6419,73.5985,73.6332,5046.0
2020-01-10 12:25:00,84.91,84.91,84.84,84.89,4501.0,73.6419,73.6419,73.5811,73.6245,4501.0
2020-01-10 12:30:00,84.89,84.89,84.86,84.87,3495.0,73.6245,73.6245,73.5985,73.6072,3495.0
2020-01-10 12:35:00,84.87,84.93,84.86,84.93,5454.0,73.6072,73.6592,73.5985,73.6592,5454.0
2020-01-10 12:40:00,84.91,84.92,84.89,84.92,3499.0,73.6419,73.6505,73.6245,73.6505,3499.0
2020-01-10 12:45:00,84.92,84.98,84.89,84.98,6390.0,73.6505,73.7026,73.6245,73.7026,6390.0
2020-01-10 12:50:00,84.98,85.0,84.96,85.0,3956.0,73.7026,73.7199,73.6852,73.7199,3956.0
2020-01-10 12:55:00,85.02,85.02,84.99,85.01,3829.0,73.7373,73.7373,73.7112,73.7286,3829.0
2020-01-10 13:00:00,85.0,85.04,84.98,85.01,5663.0,73.7199,73.7546,73.7026,73.7286,5663.0
2020-01-10 13:05:00,85.02,85.05,85.01,85.03,4880.0,73.7373,73.7633,73.7286,73.7459,4880.0
2020-01-10 13:10:00,85.04,85.05,85.03,85.05,3656.0,73.7546,73.7633,73.7459,73.7633,3656.0
2020-01-10 13:15:00,85.05,85.09,85.05,85.07,10746.0,73.7633,73.798,73.7633,73.7806,10746.0
2020-01-10 13:20:00,85.07,85.07,85.02,85.04,3898.0,73.7806,73.7806,73.7373,73.7546,3898.0
2020-01-10 13:25:00,85.04,85.05,84.97,84.98,5200.0,73.7546,73.7633,73.6939,73.7026,5200.0
2020-01-10 13:30:00,84.99,85.0,84.96,84.97,6462.0,73.7112,73.7199,73.6852,73.6939,6462.0
2020-01-10 13:35:00,84.98,84.99,84.96,84.97,8424.0,73.7026,73.7112,73.6852,73.6939,8424.0
2020-01-10 13:40:00,84.97,85.04,84.97,85.02,15099.0,73.6939,73.7546,73.6939,73.7373,15099.0
2020-01-10 13:45:00,85.02,85.03,85.0,85.01,5573.0,73.7373,73.7459,73.7199,73.7286,5573.0
2020-01-10 13:50:00,85.01,85.01,84.95,84.96,6231.0,73.7286,73.7286,73.6766,73.6852,6231.0
2020-01-10 13:55:00,84.96,84.99,84.95,84.97,5192.0,73.6852,73.7112,73.6766,73.6939,5192.0
2020-01-10 14:00:00,84.98,84.99,84.97,84.98,10124.0,73.7026,73.7112,73.6939,73.7026,10124.0
2020-01-10 14:05:00,84.98,85.03,84.95,84.96,13146.0,73.7026,73.7459,73.6766,73.6852,13146.0
2020-01-10 14:10:00,84.95,84.98,84.95,84.96,10677.0,73.6766,73.7026,73.6766,73.6852,10677.0
2020-01-10 14:15:00,84.96,84.96,84.95,84.96,14477.0,73.6852,73.6852,73.6766,73.6852,14477.0
2020-01-10 14:20:00,84.96,84.97,84.93,84.95,7353.0,73.6852,73.6939,73.6592,73.6766,7353.0
2020-01-10 14:25:00,84.95,84.98,84.94,84.96,12722.0,73.6766,73.7026,73.6679,73.6852,12722.0
2020-01-10 14:30:00,84.96,84.98,84.95,84.95,9485.0,73.6852,73.7026,73.6766,73.6766,9485.0
2020-01-10 14:35:00,84.96,84.98,84.92,84.92,15745.0,73.6852,73.7026,73.6505,73.6505,15745.0
2020-01-10 14:40:00,84.92,84.94,84.9,84.94,7481.0,73.6505,73.6679,73.6332,73.6679,7481.0
2020-01-10 14:45:00,84.94,84.94,84.89,84.93,9524.0,73.6679,73.6679,73.6245,73.6592,9524.0
2020-01-10 14:50:00,84.92,84.95,84.92,84.94,6723.0,73.6505,73.6766,73.6505,73.6679,6723.0
2020-01-10 14:55:00,84.94,84.95,84.93,84.95,10977.0,73.6679,73.6766,73.6592,73.6766,10977.0
2020-01-10 15:00:00,84.94,84.99,84.9,84.97,24932.0,73.6679,73.7112,73.6332,73.6939,24932.0
2020-01-10 15:05:00,84.96,84.96,84.93,84.95,15513.0,73.6852,73.6852,73.6592,73.6766,15513.0
2020-01-10 15:10:00,84.95,84.96,84.92,84.92,10457.0,73.6766,73.6852,73.6505,73.6505,10457.0
2020-01-10 15:15:00,84.92,84.96,84.91,84.91,14264.0,73.6505,73.6852,73.6419,73.6419,14264.0
2020-01-10 15:20:00,84.91,84.95,84.89,84.93,10628.0,73.6419,73.6766,73.6245,73.6592,10628.0
2020-01-10 15:25:00,84.93,84.93,84.9,84.92,8590.0,73.6592,73.6592,73.6332,73.6505,8590.0
2020-01-10 15:30:00,84.91,84.91,84.84,84.85,18504.0,73.6419,73.6419,73.5811,73.5898,18504.0
2020-01-10 15:35:00,84.83,84.87,84.82,84.84,15653.0,73.5725,73.6072,73.5638,73.5811,15653.0
2020-01-10 15:40:00,84.85,84.87,84.82,84.86,22096.0,73.5898,73.6072,73.5638,73.5985,22096.0
2020-01-10 15:45:00,84.86,84.92,84.84,84.84,26626.0,73.5985,73.6505,73.5811,73.5811,26626.0
2020-01-10 15:50:00,84.83,84.94,84.83,84.91,32577.0,73.5725,73.6679,73.5725,73.6419,32577.0
2020-01-10 15:55:00,84.9,84.96,84.9,84.92,105755.0,73.6332,73.6852,73.6332,73.6505,105755.0
2020-01-13 09:30:00,84.96,85.02,84.24,84.31,118975.0,73.6852,73.7373,73.0608,73.1215,118975.0
2020-01-13 09:35:00,84.27,84.4,84.18,84.38,68902.0,73.0868,73.1995,73.0087,73.1822,68902.0
2020-01-13 09:40:00,84.34,84.7,84.22,84.53,49017.0,73.1475,73.4597,73.0434,73.3123,49017.0
2020-01-13 09:45:00,84.56,84.71,84.55,84.62,26296.0,73.3383,73.4684,73.3296,73.3903,26296.0
2020-01-13 09:50:00,84.62,84.67,84.5,84.53,17983.0,73.3903,73.4337,73.2863,73.3123,17983.0
2020-01-13 09:55:00,84.51,84.63,84.49,84.56,32775.0,73.2949,73.399,73.2776,73.3383,32775.0
2020-01-13 10:00:00,84.56,84.63,84.54,84.55,26403.0,73.3383,73.399,73.321,73.3296,26403.0
2020-01-13 10:05:00,84.56,84.59,84.54,84.58,21134.0,73.3383,73.3643,73.321,73.3557,21134.0
2020-01-13 10:10:00,84.58,84.72,84.55,84.67,19429.0,73.3557,73.4771,73.3296,73.4337,19429.0
2020-01-13 10:15:00,84.67,84.79,84.67,84.76,13647.0,73.4337,73.5378,73.4337,73.5118,13647.0
2020-01-13 10:20:00,84.76,84.82,84.74,84.78,18323.0,73.5118,73.5638,73.4944,73.5291,18323.0
2020-01-13 10:25:00,84.79,84.82,84.77,84.8,13575.0,73.5378,73.5638,73.5204,73.5465,13575.0
2020-01-13 10:30:00,84.8,84.84,84.75,84.77,18392.0,73.5465,73.5811,73.5031,73.5204,18392.0
2020-01-13 10:35:00,84.76,84.77,84.68,84.7,12694.0,73.5118,73.5204,73.4424,73.4597,12694.0
2020-01-13 10:40:00,84.69,84.71,84.67,84.69,31750.0,73.4511,73.4684,73.4337,73.4511,31750.0
2020-01-13 10:45:00,84.69,84.74,84.68,84.7,11507.0,73.4511,73.4944,73.4424,73.4597,11507.0
2020-01-13 10:50:00,84.69,84.7,84.56,84.57,17239.0,73.4511,73.4597,73.3383,73.347,17239.0
2020-01-13 10:55:00,84.58,84.6,84.24,84.25,45857.0,73.3557,73.373,73.0608,73.0694,45857.0
2020-01-13 11:00:00,84.25,84.31,84.18,84.19,19431.0,73.0694,73.1215,73.0087,73.0174,19431.0
2020-01-13 11:05:00,84.18,84.24,84.17,84.23,10855.0,73.0087,73.0608,73.0001,73.0521,10855.0
2020-01-13 11:10:00,84.24,84.24,84.04,84.04,16905.0,73.0608,73.0608,72.8873,72.8873,16905.0
2020-01-13 11:15:00,84.05,84.11,83.93,83.93,24432.0,72.896,72.948,72.7919,72.7919,24432.0
2020-01-13 11:20:00,83.94,83.99,83.89,83.89,23477.0,72.8006,72.844,72.7572,72.7572,23477.0
2020-01-13 11:25:00,83.89,83.92,83.82,83.84,20710.0,72.7572,72.7832,72.6965,72.7139,20710.0
2020-01-13 11:30:00,83.85,83.92,83.79,83.88,20419.0,72.7225,72.7832,72.6705,72.7485,20419.0
2020-01-13 11:35:00,83.88,83.95,83.88,83.89,12358.0,72.7485,72.8093,72.7485,72.7572,12358.0
2020-01-13 11:40:00,83.9,83.93,83.88,83.88,32135.0,72.7659,72.7919,72.7485,72.7485,32135.0
2020-01-13 11:45:00,83.89,83.94,83.88,83.94,14932.0,72.7572,72.8006,72.7485,72.8006,14932.0
2020-01-13 11:50:00,83.94,84.02,83.92,83.98,31942.0,72.8006,72.87,72.7832,72.8353,31942.0
2020-01-13 11:55:00,83.98,84.04,83.97,84.04,13703.0,72.8353,72.8873,72.8266,72.8873,13703.0
2020-01-13 12:00:00,84.05,84.09,83.94,84.03,64237.0,72.896,72.9307,72.8006,72.8786,64237.0
2020-01-13 12:05:00,84.03,84.13,84.02,84.04,22272.0,72.8786,72.9654,72.87,72.8873,22272.0
2020-01-13 12:10:00,84.04,84.12,84.02,84.11,24154.0,72.8873,72.9567,72.87,72.948,24154.0
2020-01-13 12:15:00,84.11,84.16,84.03,84.04,16033.0,72.948,72.9914,72.8786,72.8873,16033.0
2020-01-13 12:20:00,84.03,84.03,83.96,83.97,11993.0,72.8786,72.8786,72.8179,72.8266,11993.0
2020-01-13 12:25:00,83.98,84.05,83.97,84.0,17112.0,72.8353,72.896,72.8266,72.8526,17112.0
2020-01-13 12:30:00,84.0,84.04,83.99,84.0,67591.0,72.8526,72.8873,72.844,72.8526,67591.0
2020-01-13 12:35:00,84.0,84.0,83.94,83.96,10030.0,72.8526,72.8526,72.8006,72.8179,10030.0
2020-01-13 12:40:00,83.98,83.99,83.94,83.99,11102.0,72.8353,72.844,72.8006,72.844,11102.0
2020-01-13 12:45:00,83.99,83.99,83.85,83.86,11585.0,72.844,72.844,72.7225,72.7312,11585.0
2020-01-13 12:50:00,83.85,83.86,83.83,83.85,12734.0,72.7225,72.7312,72.7052,72.7225,12734.0
2020-01-13 12:55:00,83.83,83.92,83.82,83.87,11209.0,72.7052,72.7832,72.6965,72.7399,11209.0
2020-01-13 13:00:00,83.86,83.87,83.8,83.81,10215.0,72.7312,72.7399,72.6792,72.6878,10215.0
2020-01-13 13:05:00,83.81,83.83,83.76,83.76,12174.0,72.6878,72.7052,72.6445,72.6445,12174.0
2020-01-13 13:10:00,83.76,83.78,83.7,83.7,13729.0,72.6445,72.6618,72.5924,72.5924,13729.0
2020-01-13 13:15:00,83.7,83.75,83.69,83.74,11068.0,72.5924,72.6358,72.5838,72.6271,11068.0
2020-01-13 13:20:00,83.73,83.75,83.66,83.66,12964.0,72.6185,72.6358,72.5577,72.5577,12964.0
2020-01-13 13:25:00,83.67,83.69,83.61,83.61,20247.0,72.5664,72.5838,72.5144,72.5144,20247.0
2020-01-13 13:30:00,83.62,83.62,83.54,83.54,22280.0,72.5231,72.5231,72.4537,72.4537,22280.0
2020-01-13 13:35:00,83.53,83.54,83.49,83.5,16404.0,72.445,72.4537,72.4103,72.419,16404.0
2020-01-13 13:40:00,83.49,83.49,83.4,83.41,17338.0,72.4103,72.4103,72.3322,72.3409,17338.0
2020-01-13 13:45:00,83.4,83.42,83.33,83.33,27750.0,72.3322,72.3496,72.2715,72.2715,27750.0
2020-01-13 13:50:00,83.34,83.42,83.31,83.41,78086.0,72.2802,72.3496,72.2542,72.3409,78086.0
2020-01-13 13:55:00,83.4,83.54,83.4,83.53,24894.0,72.3322,72.4537,72.3322,72.445,24894.0
2020-01-13 14:00:00,83.53,83.53,83.41,83.42,18924.0,72.445,72.445,72.3409,72.3496,18924.0
2020-01-13 14:05:00,83.41,83.42,83.39,83.4,14374.0,72.3409,72.3496,72.3236,72.3322,14374.0
2020-01-13 14:10:00,83.4,83.45,83.4,83.43,14761.0,72.3322,72.3756,72.3322,72.3583,14761.0
2020-01-13 14:15:00,83.43,83.48,83.37,83.38,35323.0,72.3583,72.4016,72.3062,72.3149,35323.0
2020-01-13 14:20:00,83.39,83.45,83.38,83.4,17549.0,72.3236,72.3756,72.3149,72.3322,17549.0
2020-01-13 14:25:00,83.39,83.41,83.36,83.38,9145.0,72.3236,72.3409,72.2976,72.3149,9145.0
2020-01-13 14:30:00,83.38,83.43,83.37,83.42,12606.0,72.3149,72.3583,72.3062,72.3496,12606.0
2020-01-13 14:35:00,83.42,83.48,83.4,83.4,17056.0,72.3496,72.4016,72.3322,72.3322,17056.0
2020-01-13 14:40:00,83.4,83.4,83.28,83.37,40885.0,72.3322,72.3322,72.2282,72.3062,40885.0
2020-01-13 14:45:00,83.36,83.42,83.33,83.41,19957.0,72.2976,72.3496,72.2715,72.3409,19957.0
2020-01-13 14:50:00,83.42,83.53,83.4,83.47,29542.0,72.3496,72.445,72.3322,72.393,29542.0
2020-01-13 14:55:00,83.47,83.57,83.46,83.55,19539.0,72.393,72.4797,72.3843,72.4623,19539.0
2020-01-13 15:00:00,83.55,83.67,83.54,83.67,25377.0,72.4623,72.5664,72.4537,72.5664,25377.0
2020-01-13 15:05:00,83.67,83.69,83.63,83.65,17724.0,72.5664,72.5838,72.5317,72.5491,17724.0
2020-01-13 15:10:00,83.66,83.71,83.61,83.69,23170.0,72.5577,72.6011,72.5144,72.5838,23170.0
2020-01-13 15:15:00,83.7,83.73,83.64,83.71,17196.0,72.5924,72.6185,72.5404,72.6011,17196.0
2020-01-13 15:20:00,83.73,83.73,83.66,83.67,18552.0,72.6185,72.6185,72.5577,72.5664,18552.0
2020-01-13 15:25:00,83.67,83.69,83.6,83.6,24961.0,72.5664,72.5838,72.5057,72.5057,24961.0
2020-01-13 15:30:00,83.63,83.7,83.61,83.68,31463.0,72.5317,72.5924,72.5144,72.5751,31463.0
2020-01-13 15:35:00,83.69,83.88,83.68,83.78,90466.0,72.5838,72.7485,72.5751,72.6618,90466.0
2020-01-13 15:40:00,83.77,83.83,83.77,83.8,52635.0,72.6531,72.7052,72.6531,72.6792,52635.0
2020-01-13 15:45:00,83.8,83.85,83.75,83.81,141397.0,72.6792,72.7225,72.6358,72.6878,141397.0
2020-01-13 15:50:00,83.81,83.86,83.73,83.75,122807.0,72.6878,72.7312,72.6185,72.6358,122807.0
2020-01-13 15:55:00,83.75,83.77,83.66,83.73,212984.0,72.6358,72.6531,72.5577,72.6185,212984.0
2020-01-14 09:30:00,83.04,83.41,82.82,83.02,57462.0,72.02,72.3409,71.8292,72.0027,57462.0
2020-01-14 09:35:00,83.03,83.21,82.98,83.13,19637.0,72.0113,72.1675,71.968,72.0981,19637.0
2020-01-14 09:40:00,83.12,83.24,83.01,83.02,17428.0,72.0894,72.1935,71.994,72.0027,17428.0
2020-01-14 09:45:00,83.02,83.15,82.88,82.91,16926.0,72.0027,72.1154,71.8813,71.9073,16926.0
2020-01-14 09:50:00,82.91,83.1,82.91,83.1,14923.0,71.9073,72.0721,71.9073,72.0721,14923.0
2020-01-14 09:55:00,83.11,83.14,83.01,83.02,20401.0,72.0807,72.1068,71.994,72.0027,20401.0
2020-01-14 10:00:00,83.02,83.06,82.9,82.95,47844.0,72.0027,72.0374,71.8986,71.942,47844.0
2020-01-14 10:05:00,82.95,83.0,82.87,82.91,9501.0,71.942,71.9853,71.8726,71.9073,9501.0
2020-01-14 10:10:00,82.93,83.03,82.93,83.0,7411.0,71.9246,72.0113,71.9246,71.9853,7411.0
2020-01-14 10:15:00,82.99,83.03,82.93,82.93,11934.0,71.9767,72.0113,71.9246,71.9246,11934.0
2020-01-14 10:20:00,82.95,82.96,82.85,82.87,14296.0,71.942,71.9506,71.8552,71.8726,14296.0
2020-01-14 10:25:00,82.88,82.9,82.81,82.85,11756.0,71.8813,71.8986,71.8205,71.8552,11756.0
2020-01-14 10:30:00,82.87,82.94,82.86,82.94,23899.0,71.8726,71.9333,71.8639,71.9333,23899.0
2020-01-14 10:35:00,82.96,82.97,82.9,82.94,14149.0,71.9506,71.9593,71.8986,71.9333,14149.0
2020-01-14 10:40:00,82.93,83.02,82.93,82.98,14786.0,71.9246,72.0027,71.9246,71.968,14786.0
2020-01-14 10:45:00,82.98,82.99,82.91,82.91,10932.0,71.968,71.9767,71.9073,71.9073,10932.0
2020-01-14 10:50:00,82.91,82.91,82.76,82.76,9100.0,71.9073,71.9073,71.7772,71.7772,9100.0
2020-01-14 10:55:00,82.79,82.88,82.79,82.86,14492.0,71.8032,71.8813,71.8032,71.8639,14492.0
2020-01-14 11:00:00,82.87,82.88,82.64,82.64,35825.0,71.8726,71.8813,71.6731,71.6731,35825.0
2020-01-14 11:05:00,82.64,82.66,82.53,82.54,29390.0,71.6731,71.6905,71.5777,71.5864,29390.0
2020-01-14 11:10:00,82.54,82.55,82.3,82.33,31694.0,71.5864,71.595,71.3782,71.4042,31694.0
2020-01-14 11:15:00,82.32,82.38,82.28,82.28,19815.0,71.3956,71.4476,71.3609,71.3609,19815.0
2020-01-14 11:20:00,82.29,82.32,82.22,82.3,23534.0,71.3696,71.3956,71.3088,71.3782,23534.0
2020-01-14 11:25:00,82.3,82.35,82.28,82.33,27423.0,71.3782,71.4216,71.3609,71.4042,27423.0
2020-01-14 11:30:00,82.34,82.47,82.31,82.47,19836.0,71.4129,71.5257,71.3869,71.5257,19836.0
2020-01-14 11:35:00,82.47,82.48,82.35,82.43,19925.0,71.5257,71.5343,71.4216,71.491,19925.0
2020-01-14 11:40:00,82.44,82.46,82.29,82.4,40464.0,71.4996,71.517,71.3696,71.465,40464.0
2020-01-14 11:45:00,82.4,82.57,82.4,82.53,14182.0,71.465,71.6124,71.465,71.5777,14182.0
2020-01-14 11:50:00,82.52,82.56,82.46,82.56,10869.0,71.569,71.6037,71.517,71.6037,10869.0
2020-01-14 11:55:00,82.58,82.72,82.57,82.68,9935.0,71.6211,71.7425,71.6124,71.7078,9935.0
2020-01-14 12:00:00,82.68,82.79,82.67,82.74,20827.0,71.7078,71.8032,71.6991,71.7598,20827.0
2020-01-14 12:05:00,82.76,82.78,82.68,82.68,31052.0,71.7772,71.7945,71.7078,71.7078,31052.0
2020-01-14 12:10:00,82.69,82.74,82.67,82.68,11848.0,71.7165,71.7598,71.6991,71.7078,11848.0
2020-01-14 12:15:00,82.67,82.75,82.63,82.64,11970.0,71.6991,71.7685,71.6644,71.6731,11970.0
2020-01-14 12:20:00,82.63,82.66,82.54,82.66,91193.0,71.6644,71.6905,71.5864,71.6905,91193.0
2020-01-14 12:25:00,82.66,82.69,82.61,82.66,14716.0,71.6905,71.7165,71.6471,71.6905,14716.0
2020-01-14 12:30:00,82.66,82.68,82.56,82.59,12327.0,71.6905,71.7078,71.6037,71.6297,12327.0
2020-01-14 12:35:00,82.58,82.58,82.55,82.56,8475.0,71.6211,71.6211,71.595,71.6037,8475.0
2020-01-14 12:40:00,82.57,82.58,82.49,82.56,22605.0,71.6124,71.6211,71.543,71.6037,22605.0
2020-01-14 12:45:00,82.56,82.58,82.51,82.52,12947.0,71.6037,71.6211,71.5604,71.569,12947.0
2020-01-14 12:50:00,82.52,82.61,82.52,82.59,22044.0,71.569,71.6471,71.569,71.6297,22044.0
2020-01-14 12:55:00,82.59,82.62,82.52,82.53,12420.0,71.6297,71.6558,71.569,71.5777,12420.0
2020-01-14 13:00:00,82.54,82.54,82.47,82.48,8529.0,71.5864,71.5864,71.5257,71.5343,8529.0
2020-01-14 13:05:00,82.48,82.54,82.48,82.52,16169.0,71.5343,71.5864,71.5343,71.569,16169.0
2020-01-14 13:10:00,82.51,82.55,82.45,82.55,39466.0,71.5604,71.595,71.5083,71.595,39466.0
2020-01-14 13:15:00,82.54,82.64,82.54,82.55,12924.0,71.5864,71.6731,71.5864,71.595,12924.0
2020-01-14 13:20:00,82.55,82.56,82.51,82.52,8985.0,71.595,71.6037,71.5604,71.569,8985.0
2020-01-14 13:25:00,82.52,82.52,82.44,82.44,6847.0,71.569,71.569,71.4996,71.4996,6847.0
2020-01-14 13:30:00,82.44,82.49,82.42,82.42,12932.0,71.4996,71.543,71.4823,71.4823,12932.0
2020-01-14 13:35:00,82.42,82.48,82.3,82.44,25237.0,71.4823,71.5343,71.3782,71.4996,25237.0
2020-01-14 13:40:00,82.45,82.46,82.36,82.38,8022.0,71.5083,71.517,71.4303,71.4476,8022.0
2020-01-14 13:45:00,82.36,82.39,82.31,82.39,11141.0,71.4303,71.4563,71.3869,71.4563,11141.0
2020-01-14 13:50:00,82.4,82.41,82.33,82.34,14889.0,71.465,71.4736,71.4042,71.4129,14889.0
2020-01-14 13:55:00,82.35,82.35,82.26,82.26,15561.0,71.4216,71.4216,71.3435,71.3435,15561.0
2020-01-14 14:00:00,82.28,82.34,82.22,82.24,17671.0,71.3609,71.4129,71.3088,71.3262,17671.0
2020-01-14 14:05:00,82.24,82.28,82.19,82.28,16238.0,71.3262,71.3609,71.2828,71.3609,16238.0
2020-01-14 14:10:00,82.29,82.33,82.25,82.28,13320.0,71.3696,71.4042,71.3349,71.3609,13320.0
2020-01-14 14:15:00,82.29,82.43,82.29,82.38,18311.0,71.3696,71.491,71.3696,71.4476,18311.0
2020-01-14 14:20:00,82.38,82.4,82.34,82.35,10360.0,71.4476,71.465,71.4129,71.4216,10360.0
2020-01-14 14:25:00,82.35,82.43,82.35,82.4,16748.0,71.4216,71.491,71.4216,71.465,16748.0
2020-01-14 14:30:00,82.4,82.42,82.38,82.4,15146.0,71.465,71.4823,71.4476,71.465,15146.0
2020-01-14 14:35:00,82.4,82.46,82.39,82.44,26716.0,71.465,71.517,71.4563,71.4996,26716.0
2020-01-14 14:40:00,82.45,82.49,82.41,82.47,15782.0,71.5083,71.543,71.4736,71.5257,15782.0
2020-01-14 14:45:00,82.47,82.53,82.46,82.51,9467.0,71.5257,71.5777,71.517,71.5604,9467.0
2020-01-14 14:50:00,82.5,82.52,82.44,82.52,11947.0,71.5517,71.569,71.4996,71.569,11947.0
2020-01-14 14:55:00,82.51,82.53,82.46,82.5,20684.0,71.5604,71.5777,71.517,71.5517,20684.0
2020-01-14 15:00:00,82.5,82.55,82.47,82.54,19811.0,71.5517,71.595,71.5257,71.5864,19811.0
2020-01-14 15:05:00,82.54,82.58,82.52,82.56,26066.0,71.5864,71.6211,71.569,71.6037,26066.0
2020-01-14 15:10:00,82.57,82.59,82.51,82.52,20591.0,71.6124,71.6297,71.5604,71.569,20591.0
2020-01-14 15:15:00,82.52,82.55,82.48,82.49,24234.0,71.569,71.595,71.5343,71.543,24234.0
2020-01-14 15:20:00,82.48,82.51,82.44,82.5,46641.0,71.5343,71.5604,71.4996,71.5517,46641.0
2020-01-14 15:25:00,82.51,82.51,82.38,82.43,31577.0,71.5604,71.5604,71.4476,71.491,31577.0
2020-01-14 15:30:00,82.42,82.47,82.32,82.34,42141.0,71.4823,71.5257,71.3956,71.4129,42141.0
2020-01-14 15:35:00,82.34,82.36,82.3,82.34,48638.0,71.4129,71.4303,71.3782,71.4129,48638.0
2020-01-14 15:40:00,82.34,82.42,82.3,82.34,51891.0,71.4129,71.4823,71.3782,71.4129,51891.0
2020-01-14 15:45:00,82.34,82.45,82.31,82.31,48041.0,71.4129,71.5083,71.3869,71.3869,48041.0
2020-01-14 15:50:00,82.3,82.3,82.22,82.27,99115.0,71.3782,71.3782,71.3088,71.3522,99115.0
2020-01-14 15:55:00,82.26,82.4,82.26,82.4,156959.0,71.3435,71.465,71.3435,71.465,156959.0
2020-01-15 09:30:00,82.86,83.36,82.25,82.92,50548.0,71.8639,72.2976,71.3349,71.9159,50548.0
2020-01-15 09:35:00,82.91,82.91,82.56,82.77,14882.0,71.9073,71.9073,71.6037,71.7859,14882.0
2020-01-15 09:40:00,82.75,82.95,82.63,82.92,12646.0,71.7685,71.942,71.6644,71.9159,12646.0
2020-01-15 09:45:00,82.88,82.88,82.68,82.72,21970.0,71.8813,71.8813,71.7078,71.7425,21970.0
2020-01-15 09:50:00,82.72,82.81,82.66,82.75,18918.0,71.7425,71.8205,71.6905,71.7685,18918.0
2020-01-15 09:55:00,82.77,82.77,82.57,82.62,13346.0,71.7859,71.7859,71.6124,71.6558,13346.0
2020-01-15 10:00:00,82.64,82.68,82.57,82.64,29051.0,71.6731,71.7078,71.6124,71.6731,29051.0
2020-01-15 10:05:00,82.63,82.73,82.61,82.7,12508.0,71.6644,71.7512,71.6471,71.7251,12508.0
2020-01-15 10:10:00,82.73,82.76,82.65,82.66,15870.0,71.7512,71.7772,71.6818,71.6905,15870.0
2020-01-15 10:15:00,82.65,82.81,82.64,82.8,11376.0,71.6818,71.8205,71.6731,71.8119,11376.0
2020-01-15 10:20:00,82.82,82.87,82.73,82.81,17672.0,71.8292,71.8726,71.7512,71.8205,17672.0
2020-01-15 10:25:00,82.8,82.82,82.76,82.78,12485.0,71.8119,71.8292,71.7772,71.7945,12485.0
2020-01-15 10:30:00,82.81,82.87,82.8,82.81,31320.0,71.8205,71.8726,71.8119,71.8205,31320.0
2020-01-15 10:35:00,82.84,82.95,82.84,82.89,33786.0,71.8466,71.942,71.8466,71.8899,33786.0
2020-01-15 10:40:00,82.89,82.96,82.89,82.95,9804.0,71.8899,71.9506,71.8899,71.942,9804.0
2020-01-15 10:45:00,82.96,83.01,82.96,82.97,16283.0,71.9506,71.994,71.9506,71.9593,16283.0
2020-01-15 10:50:00,82.97,83.21,82.97,82.98,78113.0,71.9593,72.1675,71.9593,71.968,78113.0
2020-01-15 10:55:00,83.0,83.13,83.0,83.12,10396.0,71.9853,72.0981,71.9853,72.0894,10396.0
2020-01-15 11:00:00,83.12,83.13,83.04,83.13,36763.0,72.0894,72.0981,72.02,72.0981,36763.0
2020-01-15 11:05:00,83.15,83.15,83.0,83.01,10785.0,72.1154,72.1154,71.9853,71.994,10785.0
2020-01-15 11:10:00,83.0,83.01,82.9,82.9,19731.0,71.9853,71.994,71.8986,71.8986,19731.0
2020-01-15 11:15:00,82.89,82.89,82.76,82.8,11598.0,71.8899,71.8899,71.7772,71.8119,11598.0
2020-01-15 11:20:00,82.81,82.84,82.77,82.84,19516.0,71.8205,71.8466,71.7859,71.8466,19516.0
2020-01-15 11:25:00,82.85,82.88,82.79,82.83,24079.0,71.8552,71.8813,71.8032,71.8379,24079.0
2020-01-15 11:30:00,82.83,82.85,82.77,82.82,18466.0,71.8379,71.8552,71.7859,71.8292,18466.0
2020-01-15 11:35:00,82.82,82.95,82.82,82.88,17262.0,71.8292,71.942,71.8292,71.8813,17262.0
2020-01-15 11:40:00,82.88,82.93,82.85,82.92,14800.0,71.8813,71.9246,71.8552,71.9159,14800.0
2020-01-15 11:45:00,82.92,82.92,82.85,82.88,12508.0,71.9159,71.9159,71.8552,71.8813,12508.0
2020-01-15 11:50:00,82.89,82.97,82.81,82.81,15987.0,71.8899,71.9593,71.8205,71.8205,15987.0
2020-01-15 11:55:00,82.82,82.83,82.79,82.83,11327.0,71.8292,71.8379,71.8032,71.8379,11327.0
2020-01-15 12:00:00,82.83,82.94,82.82,82.89,32518.0,71.8379,71.9333,71.8292,71.8899,32518.0
2020-01-15 12:05:00,82.89,82.89,82.73,82.76,48754.0,71.8899,71.8899,71.7512,71.7772,48754.0
2020-01-15 12:10:00,82.77,82.81,82.75,82.78,16335.0,71.7859,71.8205,71.7685,71.7945,16335.0
2020-01-15 12:15:00,82.77,82.78,82.71,82.71,8768.0,71.7859,71.7945,71.7338,71.7338,8768.0
2020-01-15 12:20:00,82.71,82.79,82.71,82.74,8593.0,71.7338,71.8032,71.7338,71.7598,8593.0
2020-01-15 12:25:00,82.75,82.79,82.74,82.75,9966.0,71.7685,71.8032,71.7598,71.7685,9966.0
2020-01-15 12:30:00,82.74,82.76,82.73,82.75,5558.0,71.7598,71.7772,71.7512,71.7685,5558.0
2020-01-15 12:35:00,82.75,82.81,82.74,82.77,13858.0,71.7685,71.8205,71.7598,71.7859,13858.0
2020-01-15 12:40:00,82.76,82.82,82.76,82.81,10492.0,71.7772,71.8292,71.7772,71.8205,10492.0
2020-01-15 12:45:00,82.81,82.83,82.77,82.77,14687.0,71.8205,71.8379,71.7859,71.7859,14687.0
2020-01-15 12:50:00,82.76,82.78,82.72,82.75,8111.0,71.7772,71.7945,71.7425,71.7685,8111.0
2020-01-15 12:55:00,82.74,82.75,82.56,82.56,33161.0,71.7598,71.7685,71.6037,71.6037,33161.0
2020-01-15 13:00:00,82.58,82.65,82.57,82.6,16370.0,71.6211,71.6818,71.6124,71.6384,16370.0
2020-01-15 13:05:00,82.61,82.66,82.6,82.64,11894.0,71.6471,71.6905,71.6384,71.6731,11894.0
2020-01-15 13:10:00,82.64,82.67,82.58,82.58,10861.0,71.6731,71.6991,71.6211,71.6211,10861.0
2020-01-15 13:15:00,82.58,82.59,82.44,82.47,18905.0,71.6211,71.6297,71.4996,71.5257,18905.0
2020-01-15 13:20:00,82.44,82.5,82.43,82.44,27924.0,71.4996,71.5517,71.491,71.4996,27924.0
2020-01-15 13:25:00,82.45,82.5,82.41,82.5,18831.0,71.5083,71.5517,71.4736,71.5517,18831.0
2020-01-15 13:30:00,82.5,82.52,82.42,82.43,17764.0,71.5517,71.569,71.4823,71.491,17764.0
2020-01-15 13:35:00,82.45,82.53,82.44,82.52,15478.0,71.5083,71.5777,71.4996,71.569,15478.0
2020-01-15 13:40:00,82.52,82.53,82.48,82.52,8179.0,71.569,71.5777,71.5343,71.569,8179.0
2020-01-15 13:45:00,82.52,82.55,82.47,82.49,17816.0,71.569,71.595,71.5257,71.543,17816.0
2020-01-15 13:50:00,82.49,82.51,82.44,82.45,17486.0,71.543,71.5604,71.4996,71.5083,17486.0
2020-01-15 13:55:00,82.44,82.44,82.39,82.42,17546.0,71.4996,71.4996,71.4563,71.4823,17546.0
2020-01-15 14:00:00,82.42,82.47,82.39,82.44,13583.0,71.4823,71.5257,71.4563,71.4996,13583.0
2020-01-15 14:05:00,82.43,82.44,82.38,82.38,18718.0,71.491,71.4996,71.4476,71.4476,18718.0
2020-01-15 14:10:00,82.39,82.47,82.38,82.46,13003.0,71.4563,71.5257,71.4476,71.517,13003.0
2020-01-15 14:15:00,82.47,82.52,82.47,82.52,9607.0,71.5257,71.569,71.5257,71.569,9607.0
2020-01-15 14:20:00,82.52,82.52,82.43,82.46,17737.0,71.569,71.569,71.491,71.517,17737.0
2020-01-15 14:25:00,82.45,82.45,82.4,82.42,17431.0,71.5083,71.5083,71.465,71.4823,17431.0
2020-01-15 14:30:00,82.43,82.44,82.34,82.36,17601.0,71.491,71.4996,71.4129,71.4303,17601.0
2020-01-15 14:35:00,82.37,82.51,82.36,82.5,13921.0,71.4389,71.5604,71.4303,71.5517,13921.0
2020-01-15 14:40:00,82.49,82.57,82.48,82.53,14245.0,71.543,71.6124,71.5343,71.5777,14245.0
2020-01-15 14:45:00,82.56,82.56,82.5,82.52,13163.0,71.6037,71.6037,71.5517,71.569,13163.0
2020-01-15 14:50:00,82.52,82.53,82.49,82.49,8159.0,71.569,71.5777,71.543,71.543,8159.0
2020-01-15 14:55:00,82.5,82.5,82.42,82.44,16997.0,71.5517,71.5517,71.4823,71.4996,16997.0
2020-01-15 15:00:00,82.44,82.44,82.34,82.36,28153.0,71.4996,71.4996,71.4129,71.4303,28153.0
2020-01-15 15:05:00,82.35,82.37,82.29,82.34,15211.0,71.4216,71.4389,71.3696,71.4129,15211.0
2020-01-15 15:10:00,82.33,82.49,82.33,82.48,16017.0,71.4042,71.543,71.4042,71.5343,16017.0
2020-01-15 15:15:00,82.48,82.49,82.42,82.43,20080.0,71.5343,71.543,71.4823,71.491,20080.0
2020-01-15 15:20:00,82.42,82.45,82.37,82.43,20461.0,71.4823,71.5083,71.4389,71.491,20461.0
2020-01-15 15:25:00,82.42,82.45,82.37,82.45,21000.0,71.4823,71.5083,71.4389,71.5083,21000.0
2020-01-15 15:30:00,82.45,82.46,82.37,82.42,26758.0,71.5083,71.517,71.4389,71.4823,26758.0
2020-01-15 15:35:00,82.42,82.48,82.4,82.45,33714.0,71.4823,71.5343,71.465,71.5083,33714.0
2020-01-15 15:40:00,82.45,82.5,82.45,82.49,32294.0,71.5083,71.5517,71.5083,71.543,32294.0
2020-01-15 15:45:00,82.5,82.55,82.49,82.51,29378.0,71.5517,71.595,71.543,71.5604,29378.0
2020-01-15 15:50:00,82.52,82.62,82.52,82.56,76241.0,71.569,71.6558,71.569,71.6037,76241.0
2020-01-15 15:55:00,82.56,82.67,82.53,82.64,157584.0,71.6037,71.6991,71.5777,71.6731,157584.0
2020-01-16 09:30:00,83.28,83.45,83.0,83.18,49259.0,72.2282,72.3756,71.9853,72.1414,49259.0
2020-01-16 09:35:00,83.18,83.27,83.16,83.27,29462.0,72.1414,72.2195,72.1241,72.2195,29462.0
2020-01-16 09:40:00,83.24,83.36,83.2,83.23,12508.0,72.1935,72.2976,72.1588,72.1848,12508.0
2020-01-16 09:45:00,83.22,83.27,83.1,83.1,18849.0,72.1761,72.2195,72.0721,72.0721,18849.0
2020-01-16 09:50:00,83.11,83.24,83.06,83.2,13602.0,72.0807,72.1935,72.0374,72.1588,13602.0
2020-01-16 09:55:00,83.2,83.27,83.17,83.27,18830.0,72.1588,72.2195,72.1328,72.2195,18830.0
2020-01-16 10:00:00,83.26,83.35,83.26,83.28,76011.0,72.2108,72.2889,72.2108,72.2282,76011.0
2020-01-16 10:05:00,83.27,83.32,83.26,83.28,18430.0,72.2195,72.2629,72.2108,72.2282,18430.0
2020-01-16 10:10:00,83.28,83.32,83.21,83.28,18672.0,72.2282,72.2629,72.1675,72.2282,18672.0
2020-01-16 10:15:00,83.28,83.4,83.28,83.3,26807.0,72.2282,72.3322,72.2282,72.2455,26807.0
2020-01-16 10:20:00,83.3,83.3,83.16,83.16,18489.0,72.2455,72.2455,72.1241,72.1241,18489.0
2020-01-16 10:25:00,83.15,83.17,83.11,83.15,28076.0,72.1154,72.1328,72.0807,72.1154,28076.0
2020-01-16 10:30:00,83.17,83.17,83.1,83.11,11027.0,72.1328,72.1328,72.0721,72.0807,11027.0
2020-01-16 10:35:00,83.12,83.14,83.06,83.06,9104.0,72.0894,72.1068,72.0374,72.0374,9104.0
2020-01-16 10:40:00,83.08,83.16,83.07,83.14,15913.0,72.0547,72.1241,72.046,72.1068,15913.0
2020-01-16 10:45:00,83.14,83.2,83.09,83.2,20923.0,72.1068,72.1588,72.0634,72.1588,20923.0
2020-01-16 10:50:00,83.2,83.29,83.15,83.2,19002.0,72.1588,72.2368,72.1154,72.1588,19002.0
2020-01-16 10:55:00,83.22,83.25,83.18,83.2,9953.0,72.1761,72.2022,72.1414,72.1588,9953.0
2020-01-16 11:00:00,83.2,83.22,83.19,83.2,13221.0,72.1588,72.1761,72.1501,72.1588,13221.0
2020-01-16 11:05:00,83.2,83.25,83.2,83.25,7477.0,72.1588,72.2022,72.1588,72.2022,7477.0
2020-01-16 11:10:00,83.25,83.37,83.25,83.31,12159.0,72.2022,72.3062,72.2022,72.2542,12159.0
2020-01-16 11:15:00,83.31,83.36,83.24,83.34,110425.0,72.2542,72.2976,72.1935,72.2802,110425.0
2020-01-16 11:20:00,83.36,83.37,83.29,83.32,11584.0,72.2976,72.3062,72.2368,72.2629,11584.0
2020-01-16 11:25:00,83.34,83.35,83.32,83.32,7540.0,72.2802,72.2889,72.2629,72.2629,7540.0
2020-01-16 11:30:00,83.31,83.32,83.26,83.28,8672.0,72.2542,72.2629,72.2108,72.2282,8672.0
2020-01-16 11:35:00,83.29,83.3,83.26,83.29,5060.0,72.2368,72.2455,72.2108,72.2368,5060.0
2020-01-16 11:40:00,83.3,83.3,83.24,83.26,15788.0,72.2455,72.2455,72.1935,72.2108,15788.0
2020-01-16 11:45:00,83.28,83.3,83.25,83.3,4015.0,72.2282,72.2455,72.2022,72.2455,4015.0
2020-01-16 11:50:00,83.27,83.29,83.21,83.23,10996.0,72.2195,72.2368,72.1675,72.1848,10996.0
2020-01-16 11:55:00,83.23,83.29,83.23,83.25,10191.0,72.1848,72.2368,72.1848,72.2022,10191.0
2020-01-16 12:00:00,83.24,83.25,83.22,83.25,9008.0,72.1935,72.2022,72.1761,72.2022,9008.0
2020-01-16 12:05:00,83.26,83.3,83.2,83.22,11913.0,72.2108,72.2455,72.1588,72.1761,11913.0
2020-01-16 12:10:00,83.2,83.2,83.16,83.18,4687.0,72.1588,72.1588,72.1241,72.1414,4687.0
2020-01-16 12:15:00,83.17,83.17,83.11,83.11,6774.0,72.1328,72.1328,72.0807,72.0807,6774.0
2020-01-16 12:20:00,83.1,83.17,83.09,83.15,6117.0,72.0721,72.1328,72.0634,72.1154,6117.0
2020-01-16 12:25:00,83.14,83.15,83.11,83.12,6969.0,72.1068,72.1154,72.0807,72.0894,6969.0
2020-01-16 12:30:00,83.12,83.17,83.1,83.17,7784.0,72.0894,72.1328,72.0721,72.1328,7784.0
2020-01-16 12:35:00,83.18,83.22,83.15,83.22,10525.0,72.1414,72.1761,72.1154,72.1761,10525.0
2020-01-16 12:40:00,83.22,83.27,83.22,83.23,8252.0,72.1761,72.2195,72.1761,72.1848,8252.0
2020-01-16 12:45:00,83.24,83.31,83.2,83.3,14285.0,72.1935,72.2542,72.1588,72.2455,14285.0
2020-01-16 12:50:00,83.3,83.33,83.24,83.25,15317.0,72.2455,72.2715,72.1935,72.2022,15317.0
2020-01-16 12:55:00,83.23,83.27,83.22,83.23,20117.0,72.1848,72.2195,72.1761,72.1848,20117.0
2020-01-16 13:00:00,83.23,83.24,83.16,83.17,18083.0,72.1848,72.1935,72.1241,72.1328,18083.0
2020-01-16 13:05:00,83.16,83.18,83.14,83.16,25755.0,72.1241,72.1414,72.1068,72.1241,25755.0
2020-01-16 13:10:00,83.15,83.15,83.11,83.13,8274.0,72.1154,72.1154,72.0807,72.0981,8274.0
2020-01-16 13:15:00,83.13,83.13,83.04,83.08,10796.0,72.0981,72.0981,72.02,72.0547,10796.0
2020-01-16 13:20:00,83.08,83.1,83.06,83.06,7019.0,72.0547,72.0721,72.0374,72.0374,7019.0
2020-01-16 13:25:00,83.06,83.1,83.05,83.09,4786.0,72.0374,72.0721,72.0287,72.0634,4786.0
2020-01-16 13:30:00,83.09,83.1,83.06,83.09,7777.0,72.0634,72.0721,72.0374,72.0634,7777.0
2020-01-16 13:35:00,83.09,83.1,83.05,83.07,11379.0,72.0634,72.0721,72.0287,72.046,11379.0
2020-01-16 13:40:00,83.06,83.15,83.06,83.13,10546.0,72.0374,72.1154,72.0374,72.0981,10546.0
2020-01-16 13:45:00,83.13,83.16,83.1,83.1,6110.0,72.0981,72.1241,72.0721,72.0721,6110.0
2020-01-16 13:50:00,83.11,83.12,83.08,83.11,6508.0,72.0807,72.0894,72.0547,72.0807,6508.0
2020-01-16 13:55:00,83.11,83.17,83.08,83.17,10055.0,72.0807,72.1328,72.0547,72.1328,10055.0
2020-01-16 14:00:00,83.18,83.18,83.1,83.1,6547.0,72.1414,72.1414,72.0721,72.0721,6547.0
2020-01-16 14:05:00,83.09,83.11,83.07,83.07,7050.0,72.0634,72.0807,72.046,72.046,7050.0
2020-01-16 14:10:00,83.08,83.1,83.07,83.1,5420.0,72.0547,72.0721,72.046,72.0721,5420.0
2020-01-16 14:15:00,83.1,83.1,83.05,83.06,14620.0,72.0721,72.0721,72.0287,72.0374,14620.0
2020-01-16 14:20:00,83.06,83.08,83.03,83.06,6174.0,72.0374,72.0547,72.0113,72.0374,6174.0
2020-01-16 14:25:00,83.07,83.07,82.98,83.0,5846.0,72.046,72.046,71.968,71.9853,5846.0
2020-01-16 14:30:00,83.0,83.0,82.93,82.94,10401.0,71.9853,71.9853,71.9246,71.9333,10401.0
2020-01-16 14:35:00,82.94,82.97,82.89,82.89,7967.0,71.9333,71.9593,71.8899,71.8899,7967.0
2020-01-16 14:40:00,82.9,82.93,82.89,82.91,8147.0,71.8986,71.9246,71.8899,71.9073,8147.0
2020-01-16 14:45:00,82.91,82.92,82.88,82.92,9526.0,71.9073,71.9159,71.8813,71.9159,9526.0
2020-01-16 14:50:00,82.91,82.92,82.85,82.86,8322.0,71.9073,71.9159,71.8552,71.8639,8322.0
2020-01-16 14:55:00,82.86,82.88,82.82,82.83,12349.0,71.8639,71.8813,71.8292,71.8379,12349.0
2020-01-16 15:00:00,82.83,82.83,82.76,82.76,24976.0,71.8379,71.8379,71.7772,71.7772,24976.0
2020-01-16 15:05:00,82.76,82.8,82.74,82.77,18606.0,71.7772,71.8119,71.7598,71.7859,18606.0
2020-01-16 15:10:00,82.77,82.78,82.71,82.75,17793.0,71.7859,71.7945,71.7338,71.7685,17793.0
2020-01-16 15:15:00,82.74,82.78,82.73,82.75,19998.0,71.7598,71.7945,71.7512,71.7685,19998.0
2020-01-16 15:20:00,82.75,82.76,82.73,82.73,20385.0,71.7685,71.7772,71.7512,71.7512,20385.0
2020-01-16 15:25:00,82.73,82.73,82.69,82.69,12913.0,71.7512,71.7512,71.7165,71.7165,12913.0
2020-01-16 15:30:00,82.7,82.72,82.67,82.71,30794.0,71.7251,71.7425,71.6991,71.7338,30794.0
2020-01-16 15:35:00,82.7,82.73,82.69,82.7,24816.0,71.7251,71.7512,71.7165,71.7251,24816.0
2020-01-16 15:40:00,82.7,82.82,82.7,82.79,25502.0,71.7251,71.8292,71.7251,71.8032,25502.0
2020-01-16 15:45:00,82.8,82.8,82.71,82.72,37418.0,71.8119,71.8119,71.7338,71.7425,37418.0
2020-01-16 15:50:00,82.72,82.79,82.68,82.79,80210.0,71.7425,71.8032,71.7078,71.8032,80210.0
2020-01-16 15:55:00,82.79,82.83,82.52,82.66,442129.0,71.8032,71.8379,71.569,71.6905,442129.0
2020-01-17 09:30:00,83.15,83.88,82.7,83.09,348276.0,72.1154,72.7485,71.7251,72.0634,348276.0
2020-01-17 09:35:00,83.04,83.1,82.98,83.09,36358.0,72.02,72.0721,71.968,72.0634,36358.0
2020-01-17 09:40:00,83.09,83.15,82.97,83.14,50103.0,72.0634,72.1154,71.9593,72.1068,50103.0
2020-01-17 09:45:00,83.13,83.13,82.95,83.03,24882.0,72.0981,72.0981,71.942,72.0113,24882.0
2020-01-17 09:50:00,83.03,83.04,82.77,82.88,44630.0,72.0113,72.02,71.7859,71.8813,44630.0
2020-01-17 09:55:00,82.88,82.88,82.64,82.66,39333.0,71.8813,71.8813,71.6731,71.6905,39333.0
2020-01-17 10:00:00,82.64,82.85,82.6,82.79,21556.0,71.6731,71.8552,71.6384,71.8032,21556.0
2020-01-17 10:05:00,82.79,82.87,82.75,82.8,21158.0,71.8032,71.8726,71.7685,71.8119,21158.0
2020-01-17 10:10:00,82.77,82.77,82.6,82.66,23258.0,71.7859,71.7859,71.6384,71.6905,23258.0
2020-01-17 10:15:00,82.65,82.84,82.64,82.8,12787.0,71.6818,71.8466,71.6731,71.8119,12787.0
2020-01-17 10:20:00,82.79,82.94,82.79,82.88,14654.0,71.8032,71.9333,71.8032,71.8813,14654.0
2020-01-17 10:25:00,82.9,82.95,82.84,82.95,17368.0,71.8986,71.942,71.8466,71.942,17368.0
2020-01-17 10:30:00,82.95,82.97,82.86,82.87,19497.0,71.942,71.9593,71.8639,71.8726,19497.0
2020-01-17 10:35:00,82.88,82.95,82.85,82.92,14705.0,71.8813,71.942,71.8552,71.9159,14705.0
2020-01-17 10:40:00,82.92,82.92,82.85,82.89,12644.0,71.9159,71.9159,71.8552,71.8899,12644.0
2020-01-17 10:45:00,82.88,82.95,82.84,82.9,17521.0,71.8813,71.942,71.8466,71.8986,17521.0
2020-01-17 10:50:00,82.9,82.91,82.8,82.85,14273.0,71.8986,71.9073,71.8119,71.8552,14273.0
2020-01-17 10:55:00,82.85,82.91,82.76,82.78,22491.0,71.8552,71.9073,71.7772,71.7945,22491.0
2020-01-17 11:00:00,82.78,82.89,82.73,82.89,16022.0,71.7945,71.8899,71.7512,71.8899,16022.0
2020-01-17 11:05:00,82.9,82.92,82.79,82.8,14234.0,71.8986,71.9159,71.8032,71.8119,14234.0
2020-01-17 11:10:00,82.8,82.8,82.71,82.74,19310.0,71.8119,71.8119,71.7338,71.7598,19310.0
2020-01-17 11:15:00,82.75,82.76,82.68,82.7,18624.0,71.7685,71.7772,71.7078,71.7251,18624.0
2020-01-17 11:20:00,82.71,82.74,82.66,82.69,15279.0,71.7338,71.7598,71.6905,71.7165,15279.0
2020-01-17 11:25:00,82.69,82.75,82.68,82.75,7323.0,71.7165,71.7685,71.7078,71.7685,7323.0
2020-01-17 11:30:00,82.75,82.81,82.74,82.76,15900.0,71.7685,71.8205,71.7598,71.7772,15900.0
2020-01-17 11:35:00,82.76,82.78,82.69,82.73,10137.0,71.7772,71.7945,71.7165,71.7512,10137.0
2020-01-17 11:40:00,82.73,82.78,82.71,82.78,9968.0,71.7512,71.7945,71.7338,71.7945,9968.0
2020-01-17 11:45:00,82.78,82.79,82.74,82.79,11803.0,71.7945,71.8032,71.7598,71.8032,11803.0
2020-01-17 11:50:00,82.79,82.8,82.78,82.79,7367.0,71.8032,71.8119,71.7945,71.8032,7367.0
2020-01-17 11:55:00,82.79,82.8,82.75,82.78,9138.0,71.8032,71.8119,71.7685,71.7945,9138.0
2020-01-17 12:00:00,82.78,82.83,82.75,82.83,13663.0,71.7945,71.8379,71.7685,71.8379,13663.0
2020-01-17 12:05:00,82.83,82.84,82.79,82.8,17988.0,71.8379,71.8466,71.8032,71.8119,17988.0
2020-01-17 12:10:00,82.8,82.85,82.79,82.84,11988.0,71.8119,71.8552,71.8032,71.8466,11988.0
2020-01-17 12:15:00,82.84,82.89,82.8,82.88,25561.0,71.8466,71.8899,71.8119,71.8813,25561.0
2020-01-17 12:20:00,82.88,82.9,82.81,82.83,35164.0,71.8813,71.8986,71.8205,71.8379,35164.0
2020-01-17 12:25:00,82.83,82.86,82.82,82.83,20602.0,71.8379,71.8639,71.8292,71.8379,20602.0
2020-01-17 12:30:00,82.83,82.85,82.81,82.81,15264.0,71.8379,71.8552,71.8205,71.8205,15264.0
2020-01-17 12:35:00,82.81,82.82,82.78,82.79,10322.0,71.8205,71.8292,71.7945,71.8032,10322.0
2020-01-17 12:40:00,82.79,82.79,82.74,82.74,26144.0,71.8032,71.8032,71.7598,71.7598,26144.0
2020-01-17 12:45:00,82.75,82.76,82.74,82.76,11859.0,71.7685,71.7772,71.7598,71.7772,11859.0
2020-01-17 12:50:00,82.77,82.79,82.75,82.79,10269.0,71.7859,71.8032,71.7685,71.8032,10269.0
2020-01-17 12:55:00,82.8,82.81,82.74,82.75,12784.0,71.8119,71.8205,71.7598,71.7685,12784.0
2020-01-17 13:00:00,82.75,82.76,82.72,82.73,12967.0,71.7685,71.7772,71.7425,71.7512,12967.0
2020-01-17 13:05:00,82.74,82.76,82.7,82.74,12489.0,71.7598,71.7772,71.7251,71.7598,12489.0
2020-01-17 13:10:00,82.74,82.76,82.72,82.75,7928.0,71.7598,71.7772,71.7425,71.7685,7928.0
2020-01-17 13:15:00,82.75,82.78,82.73,82.78,12934.0,71.7685,71.7945,71.7512,71.7945,12934.0
2020-01-17 13:20:00,82.77,82.77,82.74,82.76,11381.0,71.7859,71.7859,71.7598,71.7772,11381.0
2020-01-17 13:25:00,82.76,82.76,82.73,82.73,10243.0,71.7772,71.7772,71.7512,71.7512,10243.0
2020-01-17 13:30:00,82.74,82.74,82.69,82.7,16716.0,71.7598,71.7598,71.7165,71.7251,16716.0
2020-01-17 13:35:00,82.7,82.75,82.7,82.73,17806.0,71.7251,71.7685,71.7251,71.7512,17806.0
2020-01-17 13:40:00,82.73,82.74,82.69,82.69,11260.0,71.7512,71.7598,71.7165,71.7165,11260.0
2020-01-17 13:45:00,82.69,82.71,82.68,82.69,7976.0,71.7165,71.7338,71.7078,71.7165,7976.0
2020-01-17 13:50:00,82.69,82.7,82.68,82.7,6822.0,71.7165,71.7251,71.7078,71.7251,6822.0
2020-01-17 13:55:00,82.7,82.72,82.69,82.72,18860.0,71.7251,71.7425,71.7165,71.7425,18860.0
2020-01-17 14:00:00,82.71,82.74,82.69,82.72,23787.0,71.7338,71.7598,71.7165,71.7425,23787.0
2020-01-17 14:05:00,82.73,82.82,82.7,82.82,32446.0,71.7512,71.8292,71.7251,71.8292,32446.0
2020-01-17 14:10:00,82.81,83.03,82.81,83.01,18223.0,71.8205,72.0113,71.8205,71.994,18223.0
2020-01-17 14:15:00,83.02,83.03,82.94,82.94,20670.0,72.0027,72.0113,71.9333,71.9333,20670.0
2020-01-17 14:20:00,82.94,82.94,82.87,82.88,11107.0,71.9333,71.9333,71.8726,71.8813,11107.0
2020-01-17 14:25:00,82.89,82.9,82.79,82.83,49338.0,71.8899,71.8986,71.8032,71.8379,49338.0
2020-01-17 14:30:00,82.83,82.86,82.82,82.84,12463.0,71.8379,71.8639,71.8292,71.8466,12463.0
2020-01-17 14:35:00,82.84,82.84,82.8,82.8,20145.0,71.8466,71.8466,71.8119,71.8119,20145.0
2020-01-17 14:40:00,82.8,82.81,82.78,82.79,8980.0,71.8119,71.8205,71.7945,71.8032,8980.0
2020-01-17 14:45:00,82.79,82.85,82.79,82.84,19970.0,71.8032,71.8552,71.8032,71.8466,19970.0
2020-01-17 14:50:00,82.84,82.87,82.84,82.87,11408.0,71.8466,71.8726,71.8466,71.8726,11408.0
2020-01-17 14:55:00,82.87,82.9,82.85,82.87,16157.0,71.8726,71.8986,71.8552,71.8726,16157.0
2020-01-17 15:00:00,82.87,82.87,82.77,82.79,25910.0,71.8726,71.8726,71.7859,71.8032,25910.0
2020-01-17 15:05:00,82.79,82.81,82.78,82.79,17934.0,71.8032,71.8205,71.7945,71.8032,17934.0
2020-01-17 15:10:00,82.8,82.81,82.78,82.8,16015.0,71.8119,71.8205,71.7945,71.8119,16015.0
2020-01-17 15:15:00,82.8,82.8,82.75,82.76,24618.0,71.8119,71.8119,71.7685,71.7772,24618.0
2020-01-17 15:20:00,82.76,82.81,82.7,82.71,31178.0,71.7772,71.8205,71.7251,71.7338,31178.0
2020-01-17 15:25:00,82.69,82.75,82.68,82.75,112662.0,71.7165,71.7685,71.7078,71.7685,112662.0
2020-01-17 15:30:00,82.75,82.92,82.74,82.9,41379.0,71.7685,71.9159,71.7598,71.8986,41379.0
2020-01-17 15:35:00,82.9,82.9,82.69,82.7,50104.0,71.8986,71.8986,71.7165,71.7251,50104.0
2020-01-17 15:40:00,82.7,82.72,82.68,82.69,71637.0,71.7251,71.7425,71.7078,71.7165,71637.0
2020-01-17 15:45:00,82.69,82.7,82.53,82.53,132836.0,71.7165,71.7251,71.5777,71.5777,132836.0
2020-01-17 15:50:00,82.53,82.56,82.51,82.51,212106.0,71.5777,71.6037,71.5604,71.5604,212106.0
2020-01-17 15:55:00,82.52,82.81,82.51,82.79,434623.0,71.569,71.8205,71.5604,71.8032,434623.0
2020-01-21 09:30:00,82.54,82.8,82.5,82.7,45821.0,71.5864,71.8119,71.5517,71.7251,45821.0
2020-01-21 09:35:00,82.71,82.72,82.56,82.63,22114.0,71.7338,71.7425,71.6037,71.6644,22114.0
2020-01-21 09:40:00,82.64,82.7,82.59,82.66,9613.0,71.6731,71.7251,71.6297,71.6905,9613.0
2020-01-21 09:45:00,82.62,82.71,82.61,82.7,10288.0,71.6558,71.7338,71.6471,71.7251,10288.0
2020-01-21 09:50:00,82.69,82.9,82.64,82.79,215848.0,71.7165,71.8986,71.6731,71.8032,215848.0
2020-01-21 09:55:00,82.78,82.83,82.71,82.76,19748.0,71.7945,71.8379,71.7338,71.7772,19748.0
2020-01-21 10:00:00,82.76,82.78,82.69,82.73,18306.0,71.7772,71.7945,71.7165,71.7512,18306.0
2020-01-21 10:05:00,82.74,82.92,82.72,82.92,20972.0,71.7598,71.9159,71.7425,71.9159,20972.0
2020-01-21 10:10:00,82.95,82.97,82.86,82.89,21772.0,71.942,71.9593,71.8639,71.8899,21772.0
2020-01-21 10:15:00,82.9,82.91,82.81,82.86,13490.0,71.8986,71.9073,71.8205,71.8639,13490.0
2020-01-21 10:20:00,82.87,82.9,82.81,82.86,19393.0,71.8726,71.8986,71.8205,71.8639,19393.0
2020-01-21 10:25:00,82.87,82.89,82.82,82.88,18860.0,71.8726,71.8899,71.8292,71.8813,18860.0
2020-01-21 10:30:00,82.87,82.99,82.86,82.99,21748.0,71.8726,71.9767,71.8639,71.9767,21748.0
2020-01-21 10:35:00,82.98,82.99,82.91,82.93,23631.0,71.968,71.9767,71.9073,71.9246,23631.0
2020-01-21 10:40:00,82.93,82.94,82.85,82.93,24462.0,71.9246,71.9333,71.8552,71.9246,24462.0
2020-01-21 10:45:00,82.93,82.96,82.92,82.93,21194.0,71.9246,71.9506,71.9159,71.9246,21194.0
2020-01-21 10:50:00,82.94,83.19,82.92,83.17,39526.0,71.9333,72.1501,71.9159,72.1328,39526.0
2020-01-21 10:55:00,83.17,83.3,83.16,83.2,31274.0,72.1328,72.2455,72.1241,72.1588,31274.0
2020-01-21 11:00:00,83.2,83.22,83.17,83.21,40025.0,72.1588,72.1761,72.1328,72.1675,40025.0
2020-01-21 11:05:00,83.21,83.42,83.2,83.29,19956.0,72.1675,72.3496,72.1588,72.2368,19956.0
2020-01-21 11:10:00,83.29,83.31,83.23,83.23,17982.0,72.2368,72.2542,72.1848,72.1848,17982.0
2020-01-21 11:15:00,83.24,83.28,83.18,83.19,29204.0,72.1935,72.2282,72.1414,72.1501,29204.0
2020-01-21 11:20:00,83.19,83.27,83.13,83.26,20084.0,72.1501,72.2195,72.0981,72.2108,20084.0
2020-01-21 11:25:00,83.27,83.27,83.17,83.19,29181.0,72.2195,72.2195,72.1328,72.1501,29181.0
2020-01-21 11:30:00,83.2,83.43,83.18,83.39,28315.0,72.1588,72.3583,72.1414,72.3236,28315.0
2020-01-21 11:35:00,83.4,83.47,83.34,83.36,19648.0,72.3322,72.393,72.2802,72.2976,19648.0
2020-01-21 11:40:00,83.37,83.4,83.36,83.37,10109.0,72.3062,72.3322,72.2976,72.3062,10109.0
2020-01-21 11:45:00,83.37,83.39,83.34,83.37,9774.0,72.3062,72.3236,72.2802,72.3062,9774.0
2020-01-21 11:50:00,83.38,83.43,83.38,83.43,12460.0,72.3149,72.3583,72.3149,72.3583,12460.0
2020-01-21 11:55:00,83.44,83.44,83.25,83.26,17770.0,72.3669,72.3669,72.2022,72.2108,17770.0
2020-01-21 12:00:00,83.26,83.29,83.25,83.26,8595.0,72.2108,72.2368,72.2022,72.2108,8595.0
2020-01-21 12:05:00,83.27,83.29,83.25,83.26,15274.0,72.2195,72.2368,72.2022,72.2108,15274.0
2020-01-21 12:10:00,83.25,83.25,83.17,83.19,13685.0,72.2022,72.2022,72.1328,72.1501,13685.0
2020-01-21 12:15:00,83.19,83.26,83.17,83.24,12182.0,72.1501,72.2108,72.1328,72.1935,12182.0
2020-01-21 12:20:00,83.23,83.28,83.17,83.28,8844.0,72.1848,72.2282,72.1328,72.2282,8844.0
2020-01-21 12:25:00,83.29,83.31,83.23,83.29,9568.0,72.2368,72.2542,72.1848,72.2368,9568.0
2020-01-21 12:30:00,83.3,83.35,83.27,83.35,5464.0,72.2455,72.2889,72.2195,72.2889,5464.0
2020-01-21 12:35:00,83.38,83.43,83.36,83.39,14027.0,72.3149,72.3583,72.2976,72.3236,14027.0
2020-01-21 12:40:00,83.38,83.39,83.32,83.33,14254.0,72.3149,72.3236,72.2629,72.2715,14254.0
2020-01-21 12:45:00,83.33,83.38,83.3,83.35,8977.0,72.2715,72.3149,72.2455,72.2889,8977.0
2020-01-21 12:50:00,83.34,83.35,83.31,83.32,8045.0,72.2802,72.2889,72.2542,72.2629,8045.0
2020-01-21 12:55:00,83.32,83.41,83.32,83.41,9501.0,72.2629,72.3409,72.2629,72.3409,9501.0
2020-01-21 13:00:00,83.42,83.42,83.33,83.34,18499.0,72.3496,72.3496,72.2715,72.2802,18499.0
2020-01-21 13:05:00,83.37,83.43,83.37,83.4,10938.0,72.3062,72.3583,72.3062,72.3322,10938.0
2020-01-21 13:10:00,83.4,83.4,83.35,83.39,11293.0,72.3322,72.3322,72.2889,72.3236,11293.0
2020-01-21 13:15:00,83.4,83.41,83.31,83.31,16488.0,72.3322,72.3409,72.2542,72.2542,16488.0
2020-01-21 13:20:00,83.31,83.34,83.28,83.29,14002.0,72.2542,72.2802,72.2282,72.2368,14002.0
2020-01-21 13:25:00,83.29,83.34,83.29,83.29,8009.0,72.2368,72.2802,72.2368,72.2368,8009.0
2020-01-21 13:30:00,83.29,83.29,83.24,83.25,14188.0,72.2368,72.2368,72.1935,72.2022,14188.0
2020-01-21 13:35:00,83.25,83.26,83.19,83.19,11317.0,72.2022,72.2108,72.1501,72.1501,11317.0
2020-01-21 13:40:00,83.24,83.24,83.16,83.17,11700.0,72.1935,72.1935,72.1241,72.1328,11700.0
2020-01-21 13:45:00,83.18,83.2,83.17,83.19,11870.0,72.1414,72.1588,72.1328,72.1501,11870.0
2020-01-21 13:50:00,83.2,83.26,83.19,83.25,40584.0,72.1588,72.2108,72.1501,72.2022,40584.0
2020-01-21 13:55:00,83.25,83.35,83.22,83.29,15589.0,72.2022,72.2889,72.1761,72.2368,15589.0
2020-01-21 14:00:00,83.3,83.42,83.27,83.36,10531.0,72.2455,72.3496,72.2195,72.2976,10531.0
2020-01-21 14:05:00,83.37,83.38,83.28,83.3,22120.0,72.3062,72.3149,72.2282,72.2455,22120.0
2020-01-21 14:10:00,83.3,83.3,83.26,83.28,11138.0,72.2455,72.2455,72.2108,72.2282,11138.0
2020-01-21 14:15:00,83.28,83.3,83.25,83.3,27497.0,72.2282,72.2455,72.2022,72.2455,27497.0
2020-01-21 14:20:00,83.3,83.3,83.21,83.21,19054.0,72.2455,72.2455,72.1675,72.1675,19054.0
2020-01-21 14:25:00,83.22,83.26,83.22,83.25,12737.0,72.1761,72.2108,72.1761,72.2022,12737.0
2020-01-21 14:30:00,83.25,83.26,83.2,83.22,7517.0,72.2022,72.2108,72.1588,72.1761,7517.0
2020-01-21 14:35:00,83.21,83.29,83.2,83.29,9675.0,72.1675,72.2368,72.1588,72.2368,9675.0
2020-01-21 14:40:00,83.29,83.36,83.28,83.33,10772.0,72.2368,72.2976,72.2282,72.2715,10772.0
2020-01-21 14:45:00,83.33,83.35,83.28,83.3,8400.0,72.2715,72.2889,72.2282,72.2455,8400.0
2020-01-21 14:50:00,83.29,83.37,83.27,83.36,10040.0,72.2368,72.3062,72.2195,72.2976,10040.0
2020-01-21 14:55:00,83.36,83.36,83.32,83.35,14394.0,72.2976,72.2976,72.2629,72.2889,14394.0
2020-01-21 15:00:00,83.34,83.38,83.32,83.37,14739.0,72.2802,72.3149,72.2629,72.3062,14739.0
2020-01-21 15:05:00,83.37,83.43,83.34,83.42,25313.0,72.3062,72.3583,72.2802,72.3496,25313.0
2020-01-21 15:10:00,83.42,83.46,83.39,83.44,18998.0,72.3496,72.3843,72.3236,72.3669,18998.0
2020-01-21 15:15:00,83.44,83.45,83.38,83.44,58602.0,72.3669,72.3756,72.3149,72.3669,58602.0
2020-01-21 15:20:00,83.43,83.44,83.39,83.41,18764.0,72.3583,72.3669,72.3236,72.3409,18764.0
2020-01-21 15:25:00,83.41,83.42,83.36,83.41,16892.0,72.3409,72.3496,72.2976,72.3409,16892.0
2020-01-21 15:30:00,83.43,83.43,83.36,83.39,24655.0,72.3583,72.3583,72.2976,72.3236,24655.0
2020-01-21 15:35:00,83.38,83.39,83.31,83.33,26402.0,72.3149,72.3236,72.2542,72.2715,26402.0
2020-01-21 15:40:00,83.33,83.35,83.31,83.31,42637.0,72.2715,72.2889,72.2542,72.2542,42637.0
2020-01-21 15:45:00,83.31,83.33,83.27,83.28,24252.0,72.2542,72.2715,72.2195,72.2282,24252.0
2020-01-21 15:50:00,83.28,83.31,83.25,83.3,39412.0,72.2282,72.2542,72.2022,72.2455,39412.0
2020-01-21 15:55:00,83.3,83.35,83.2,83.24,233498.0,72.2455,72.2889,72.1588,72.1935,233498.0
2020-01-22 09:30:00,83.62,83.71,83.41,83.62,37516.0,72.5231,72.6011,72.3409,72.5231,37516.0
2020-01-22 09:35:00,83.62,83.79,83.56,83.68,8782.0,72.5231,72.6705,72.471,72.5751,8782.0
2020-01-22 09:40:00,83.71,83.74,83.59,83.59,10452.0,72.6011,72.6271,72.497,72.497,10452.0
2020-01-22 09:45:00,83.61,83.77,83.61,83.75,10805.0,72.5144,72.6531,72.5144,72.6358,10805.0
2020-01-22 09:50:00,83.75,83.75,83.61,83.62,11861.0,72.6358,72.6358,72.5144,72.5231,11861.0
2020-01-22 09:55:00,83.63,83.69,83.58,83.69,11291.0,72.5317,72.5838,72.4884,72.5838,11291.0
2020-01-22 10:00:00,83.67,83.73,83.63,83.69,10313.0,72.5664,72.6185,72.5317,72.5838,10313.0
2020-01-22 10:05:00,83.69,83.84,83.66,83.83,5959.0,72.5838,72.7139,72.5577,72.7052,5959.0
2020-01-22 10:10:00,83.84,83.9,83.83,83.84,5975.0,72.7139,72.7659,72.7052,72.7139,5975.0
2020-01-22 10:15:00,83.81,84.02,83.81,84.0,28432.0,72.6878,72.87,72.6878,72.8526,28432.0
2020-01-22 10:20:00,84.01,84.12,83.96,83.97,29398.0,72.8613,72.9567,72.8179,72.8266,29398.0
2020-01-22 10:25:00,83.96,83.99,83.87,83.9,9807.0,72.8179,72.844,72.7399,72.7659,9807.0
2020-01-22 10:30:00,83.9,83.92,83.86,83.9,7970.0,72.7659,72.7832,72.7312,72.7659,7970.0
2020-01-22 10:35:00,83.9,84.01,83.88,84.01,14634.0,72.7659,72.8613,72.7485,72.8613,14634.0
2020-01-22 10:40:00,84.0,84.01,83.97,83.98,12700.0,72.8526,72.8613,72.8266,72.8353,12700.0
2020-01-22 10:45:00,83.97,84.07,83.97,83.99,8319.0,72.8266,72.9133,72.8266,72.844,8319.0
2020-01-22 10:50:00,84.0,84.06,83.99,84.03,9405.0,72.8526,72.9047,72.844,72.8786,9405.0
2020-01-22 10:55:00,84.03,84.06,83.98,83.99,8812.0,72.8786,72.9047,72.8353,72.844,8812.0
2020-01-22 11:00:00,84.0,84.02,83.92,83.93,14353.0,72.8526,72.87,72.7832,72.7919,14353.0
2020-01-22 11:05:00,83.93,83.93,83.82,83.93,28894.0,72.7919,72.7919,72.6965,72.7919,28894.0
2020-01-22 11:10:00,83.94,83.98,83.84,83.88,8767.0,72.8006,72.8353,72.7139,72.7485,8767.0
2020-01-22 11:15:00,83.91,83.91,83.79,83.79,11935.0,72.7746,72.7746,72.6705,72.6705,11935.0
2020-01-22 11:20:00,83.79,83.86,83.75,83.77,16207.0,72.6705,72.7312,72.6358,72.6531,16207.0
2020-01-22 11:25:00,83.75,83.83,83.75,83.82,5899.0,72.6358,72.7052,72.6358,72.6965,5899.0
2020-01-22 11:30:00,83.81,83.81,83.77,83.79,13793.0,72.6878,72.6878,72.6531,72.6705,13793.0
2020-01-22 11:35:00,83.79,83.79,83.75,83.79,5719.0,72.6705,72.6705,72.6358,72.6705,5719.0
2020-01-22 11:40:00,83.78,83.84,83.78,83.83,6052.0,72.6618,72.7139,72.6618,72.7052,6052.0
2020-01-22 11:45:00,83.82,83.89,83.81,83.85,9208.0,72.6965,72.7572,72.6878,72.7225,9208.0
2020-01-22 11:50:00,83.84,83.9,83.83,83.89,9760.0,72.7139,72.7659,72.7052,72.7572,9760.0
2020-01-22 11:55:00,83.89,83.89,83.78,83.78,5457.0,72.7572,72.7572,72.6618,72.6618,5457.0
2020-01-22 12:00:00,83.77,83.78,83.72,83.74,6504.0,72.6531,72.6618,72.6098,72.6271,6504.0
2020-01-22 12:05:00,83.74,83.76,83.7,83.71,15310.0,72.6271,72.6445,72.5924,72.6011,15310.0
2020-01-22 12:10:00,83.71,83.71,83.59,83.7,40464.0,72.6011,72.6011,72.497,72.5924,40464.0
2020-01-22 12:15:00,83.69,83.69,83.58,83.59,20299.0,72.5838,72.5838,72.4884,72.497,20299.0
2020-01-22 12:20:00,83.6,83.6,83.52,83.56,9000.0,72.5057,72.5057,72.4363,72.471,9000.0
2020-01-22 12:25:00,83.55,83.55,83.45,83.45,10061.0,72.4623,72.4623,72.3756,72.3756,10061.0
2020-01-22 12:30:00,83.45,83.46,83.43,83.45,18226.0,72.3756,72.3843,72.3583,72.3756,18226.0
2020-01-22 12:35:00,83.44,83.57,83.44,83.56,13567.0,72.3669,72.4797,72.3669,72.471,13567.0
2020-01-22 12:40:00,83.56,83.57,83.47,83.47,7431.0,72.471,72.4797,72.393,72.393,7431.0
2020-01-22 12:45:00,83.47,83.56,83.47,83.56,37164.0,72.393,72.471,72.393,72.471,37164.0
2020-01-22 12:50:00,83.56,83.57,83.55,83.55,6668.0,72.471,72.4797,72.4623,72.4623,6668.0
2020-01-22 12:55:00,83.55,83.56,83.51,83.53,8879.0,72.4623,72.471,72.4276,72.445,8879.0
2020-01-22 13:00:00,83.52,83.59,83.51,83.57,37639.0,72.4363,72.497,72.4276,72.4797,37639.0
2020-01-22 13:05:00,83.57,83.6,83.54,83.54,8376.0,72.4797,72.5057,72.4537,72.4537,8376.0
2020-01-22 13:10:00,83.54,83.54,83.5,83.52,13997.0,72.4537,72.4537,72.419,72.4363,13997.0
2020-01-22 13:15:00,83.52,83.52,83.45,83.47,10557.0,72.4363,72.4363,72.3756,72.393,10557.0
2020-01-22 13:20:00,83.48,83.62,83.47,83.62,9188.0,72.4016,72.5231,72.393,72.5231,9188.0
2020-01-22 13:25:00,83.62,83.64,83.56,83.56,6075.0,72.5231,72.5404,72.471,72.471,6075.0
2020-01-22 13:30:00,83.56,83.57,83.5,83.52,9482.0,72.471,72.4797,72.419,72.4363,9482.0
2020-01-22 13:35:00,83.52,83.53,83.5,83.52,7624.0,72.4363,72.445,72.419,72.4363,7624.0
2020-01-22 13:40:00,83.51,83.53,83.51,83.51,3613.0,72.4276,72.445,72.4276,72.4276,3613.0
2020-01-22 13:45:00,83.52,83.57,83.52,83.55,16918.0,72.4363,72.4797,72.4363,72.4623,16918.0
2020-01-22 13:50:00,83.54,83.57,83.52,83.54,12865.0,72.4537,72.4797,72.4363,72.4537,12865.0
2020-01-22 13:55:00,83.54,83.57,83.53,83.53,6711.0,72.4537,72.4797,72.445,72.445,6711.0
2020-01-22 14:00:00,83.53,83.56,83.5,83.54,10011.0,72.445,72.471,72.419,72.4537,10011.0
2020-01-22 14:05:00,83.55,83.59,83.54,83.58,6479.0,72.4623,72.497,72.4537,72.4884,6479.0
2020-01-22 14:10:00,83.57,83.58,83.54,83.56,6696.0,72.4797,72.4884,72.4537,72.471,6696.0
2020-01-22 14:15:00,83.56,83.56,83.52,83.53,7646.0,72.471,72.471,72.4363,72.445,7646.0
2020-01-22 14:20:00,83.53,83.56,83.52,83.54,7220.0,72.445,72.471,72.4363,72.4537,7220.0
2020-01-22 14:25:00,83.54,83.55,83.47,83.48,13554.0,72.4537,72.4623,72.393,72.4016,13554.0
2020-01-22 14:30:00,83.47,83.47,83.42,83.46,12119.0,72.393,72.393,72.3496,72.3843,12119.0
2020-01-22 14:35:00,83.46,83.46,83.38,83.39,14250.0,72.3843,72.3843,72.3149,72.3236,14250.0
2020-01-22 14:40:00,83.39,83.4,83.36,83.38,6257.0,72.3236,72.3322,72.2976,72.3149,6257.0
2020-01-22 14:45:00,83.38,83.38,83.35,83.36,13810.0,72.3149,72.3149,72.2889,72.2976,13810.0
2020-01-22 14:50:00,83.36,83.37,83.32,83.37,11349.0,72.2976,72.3062,72.2629,72.3062,11349.0
2020-01-22 14:55:00,83.38,83.47,83.37,83.44,8472.0,72.3149,72.393,72.3062,72.3669,8472.0
2020-01-22 15:00:00,83.41,83.42,83.33,83.33,26218.0,72.3409,72.3496,72.2715,72.2715,26218.0
2020-01-22 15:05:00,83.32,83.38,83.31,83.37,10487.0,72.2629,72.3149,72.2542,72.3062,10487.0
2020-01-22 15:10:00,83.37,83.37,83.32,83.34,33283.0,72.3062,72.3062,72.2629,72.2802,33283.0
2020-01-22 15:15:00,83.34,83.37,83.28,83.32,27495.0,72.2802,72.3062,72.2282,72.2629,27495.0
2020-01-22 15:20:00,83.32,83.32,83.25,83.26,18734.0,72.2629,72.2629,72.2022,72.2108,18734.0
2020-01-22 15:25:00,83.26,83.33,83.26,83.3,7176.0,72.2108,72.2715,72.2108,72.2455,7176.0
2020-01-22 15:30:00,83.3,83.31,83.25,83.25,11562.0,72.2455,72.2542,72.2022,72.2022,11562.0
2020-01-22 15:35:00,83.25,83.3,83.24,83.25,14512.0,72.2022,72.2455,72.1935,72.2022,14512.0
2020-01-22 15:40:00,83.24,83.24,83.14,83.19,22448.0,72.1935,72.1935,72.1068,72.1501,22448.0
2020-01-22 15:45:00,83.19,83.22,83.13,83.17,39288.0,72.1501,72.1761,72.0981,72.1328,39288.0
2020-01-22 15:50:00,83.17,83.21,83.13,83.15,49153.0,72.1328,72.1675,72.0981,72.1154,49153.0
2020-01-22 15:55:00,83.14,83.17,83.08,83.15,235119.0,72.1068,72.1328,72.0547,72.1154,235119.0
2020-01-23 09:30:00,82.86,83.09,82.74,83.03,82760.0,71.8639,72.0634,71.7598,72.0113,82760.0
2020-01-23 09:35:00,83.01,83.13,82.92,83.13,7918.0,71.994,72.0981,71.9159,72.0981,7918.0
2020-01-23 09:40:00,83.1,83.3,83.09,83.26,15638.0,72.0721,72.2455,72.0634,72.2108,15638.0
2020-01-23 09:45:00,83.32,83.32,83.12,83.12,4781.0,72.2629,72.2629,72.0894,72.0894,4781.0
2020-01-23 09:50:00,83.1,83.27,83.1,83.24,13558.0,72.0721,72.2195,72.0721,72.1935,13558.0
2020-01-23 09:55:00,83.27,83.3,83.16,83.26,11224.0,72.2195,72.2455,72.1241,72.2108,11224.0
2020-01-23 10:00:00,83.24,83.37,83.24,83.34,25329.0,72.1935,72.3062,72.1935,72.2802,25329.0
2020-01-23 10:05:00,83.33,83.41,83.2,83.24,23241.0,72.2715,72.3409,72.1588,72.1935,23241.0
2020-01-23 10:10:00,83.23,83.3,83.2,83.26,7266.0,72.1848,72.2455,72.1588,72.2108,7266.0
2020-01-23 10:15:00,83.28,83.28,83.14,83.18,41071.0,72.2282,72.2282,72.1068,72.1414,41071.0
2020-01-23 10:20:00,83.2,83.26,83.15,83.21,12507.0,72.1588,72.2108,72.1154,72.1675,12507.0
2020-01-23 10:25:00,83.2,83.23,83.18,83.2,7082.0,72.1588,72.1848,72.1414,72.1588,7082.0
2020-01-23 10:30:00,83.22,83.37,83.22,83.36,8806.0,72.1761,72.3062,72.1761,72.2976,8806.0
2020-01-23 10:35:00,83.38,83.39,83.31,83.35,11131.0,72.3149,72.3236,72.2542,72.2889,11131.0
2020-01-23 10:40:00,83.34,83.37,83.29,83.29,8295.0,72.2802,72.3062,72.2368,72.2368,8295.0
2020-01-23 10:45:00,83.29,83.34,83.27,83.27,20536.0,72.2368,72.2802,72.2195,72.2195,20536.0
2020-01-23 10:50:00,83.27,83.39,83.26,83.37,5373.0,72.2195,72.3236,72.2108,72.3062,5373.0
2020-01-23 10:55:00,83.36,83.38,83.32,83.35,10586.0,72.2976,72.3149,72.2629,72.2889,10586.0
2020-01-23 11:00:00,83.39,83.39,83.17,83.27,35554.0,72.3236,72.3236,72.1328,72.2195,35554.0
2020-01-23 11:05:00,83.27,83.27,83.2,83.24,8063.0,72.2195,72.2195,72.1588,72.1935,8063.0
2020-01-23 11:10:00,83.27,83.3,83.24,83.3,5040.0,72.2195,72.2455,72.1935,72.2455,5040.0
2020-01-23 11:15:00,83.29,83.29,83.22,83.26,7594.0,72.2368,72.2368,72.1761,72.2108,7594.0
2020-01-23 11:20:00,83.26,83.32,83.25,83.29,5710.0,72.2108,72.2629,72.2022,72.2368,5710.0
2020-01-23 11:25:00,83.3,83.35,83.26,83.32,31459.0,72.2455,72.2889,72.2108,72.2629,31459.0
2020-01-23 11:30:00,83.31,83.32,83.23,83.24,7629.0,72.2542,72.2629,72.1848,72.1935,7629.0
2020-01-23 11:35:00,83.25,83.35,83.24,83.32,9451.0,72.2022,72.2889,72.1935,72.2629,9451.0
2020-01-23 11:40:00,83.32,83.32,83.27,83.28,4837.0,72.2629,72.2629,72.2195,72.2282,4837.0
2020-01-23 11:45:00,83.27,83.29,83.21,83.22,8129.0,72.2195,72.2368,72.1675,72.1761,8129.0
2020-01-23 11:50:00,83.22,83.26,83.19,83.25,12469.0,72.1761,72.2108,72.1501,72.2022,12469.0
2020-01-23 11:55:00,83.25,83.28,83.22,83.25,7748.0,72.2022,72.2282,72.1761,72.2022,7748.0
2020-01-23 12:00:00,83.25,83.25,83.19,83.22,7915.0,72.2022,72.2022,72.1501,72.1761,7915.0
2020-01-23 12:05:00,83.22,83.35,83.22,83.34,2954.0,72.1761,72.2889,72.1761,72.2802,2954.0
2020-01-23 12:10:00,83.34,83.4,83.3,83.39,9692.0,72.2802,72.3322,72.2455,72.3236,9692.0
2020-01-23 12:15:00,83.4,83.41,83.38,83.4,5842.0,72.3322,72.3409,72.3149,72.3322,5842.0
2020-01-23 12:20:00,83.41,83.45,83.4,83.4,9267.0,72.3409,72.3756,72.3322,72.3322,9267.0
2020-01-23 12:25:00,83.42,83.42,83.39,83.41,5002.0,72.3496,72.3496,72.3236,72.3409,5002.0
2020-01-23 12:30:00,83.41,83.43,83.38,83.39,2726.0,72.3409,72.3583,72.3149,72.3236,2726.0
2020-01-23 12:35:00,83.38,83.38,83.3,83.31,11025.0,72.3149,72.3149,72.2455,72.2542,11025.0
2020-01-23 12:40:00,83.32,83.34,83.3,83.32,6173.0,72.2629,72.2802,72.2455,72.2629,6173.0
2020-01-23 12:45:00,83.33,83.39,83.33,83.38,6233.0,72.2715,72.3236,72.2715,72.3149,6233.0
2020-01-23 12:50:00,83.38,83.42,83.37,83.4,14114.0,72.3149,72.3496,72.3062,72.3322,14114.0
2020-01-23 12:55:00,83.41,83.43,83.4,83.42,5590.0,72.3409,72.3583,72.3322,72.3496,5590.0
2020-01-23 13:00:00,83.41,83.42,83.37,83.37,7062.0,72.3409,72.3496,72.3062,72.3062,7062.0
2020-01-23 13:05:00,83.37,83.41,83.37,83.4,8197.0,72.3062,72.3409,72.3062,72.3322,8197.0
2020-01-23 13:10:00,83.41,83.48,83.41,83.48,11835.0,72.3409,72.4016,72.3409,72.4016,11835.0
2020-01-23 13:15:00,83.49,83.55,83.45,83.54,10087.0,72.4103,72.4623,72.3756,72.4537,10087.0
2020-01-23 13:20:00,83.56,83.68,83.54,83.66,18182.0,72.471,72.5751,72.4537,72.5577,18182.0
2020-01-23 13:25:00,83.66,83.69,83.62,83.63,7137.0,72.5577,72.5838,72.5231,72.5317,7137.0
2020-01-23 13:30:00,83.64,83.64,83.57,83.58,6081.0,72.5404,72.5404,72.4797,72.4884,6081.0
2020-01-23 13:35:00,83.58,83.6,83.54,83.56,7127.0,72.4884,72.5057,72.4537,72.471,7127.0
2020-01-23 13:40:00,83.57,83.65,83.57,83.65,3884.0,72.4797,72.5491,72.4797,72.5491,3884.0
2020-01-23 13:45:00,83.66,83.71,83.65,83.68,12153.0,72.5577,72.6011,72.5491,72.5751,12153.0
2020-01-23 13:50:00,83.7,83.72,83.65,83.66,11841.0,72.5924,72.6098,72.5491,72.5577,11841.0
2020-01-23 13:55:00,83.65,83.69,83.64,83.69,6545.0,72.5491,72.5838,72.5404,72.5838,6545.0
2020-01-23 14:00:00,83.7,83.72,83.64,83.65,9270.0,72.5924,72.6098,72.5404,72.5491,9270.0
2020-01-23 14:05:00,83.65,83.68,83.62,83.63,19197.0,72.5491,72.5751,72.5231,72.5317,19197.0
2020-01-23 14:10:00,83.64,83.71,83.63,83.71,9925.0,72.5404,72.6011,72.5317,72.6011,9925.0
2020-01-23 14:15:00,83.71,83.74,83.7,83.74,5867.0,72.6011,72.6271,72.5924,72.6271,5867.0
2020-01-23 14:20:00,83.74,83.8,83.74,83.76,6372.0,72.6271,72.6792,72.6271,72.6445,6372.0
2020-01-23 14:25:00,83.76,83.8,83.74,83.78,5342.0,72.6445,72.6792,72.6271,72.6618,5342.0
2020-01-23 14:30:00,83.78,83.8,83.74,83.78,15047.0,72.6618,72.6792,72.6271,72.6618,15047.0
2020-01-23 14:35:00,83.77,83.79,83.76,83.76,7868.0,72.6531,72.6705,72.6445,72.6445,7868.0
2020-01-23 14:40:00,83.75,83.76,83.71,83.72,7457.0,72.6358,72.6445,72.6011,72.6098,7457.0
2020-01-23 14:45:00,83.73,83.73,83.69,83.69,6891.0,72.6185,72.6185,72.5838,72.5838,6891.0
2020-01-23 14:50:00,83.69,83.71,83.66,83.67,10433.0,72.5838,72.6011,72.5577,72.5664,10433.0
2020-01-23 14:55:00,83.67,83.73,83.67,83.72,7017.0,72.5664,72.6185,72.5664,72.6098,7017.0
2020-01-23 15:00:00,83.73,83.73,83.69,83.69,12498.0,72.6185,72.6185,72.5838,72.5838,12498.0
2020-01-23 15:05:00,83.69,83.69,83.61,83.62,14810.0,72.5838,72.5838,72.5144,72.5231,14810.0
2020-01-23 15:10:00,83.6,83.61,83.47,83.49,23385.0,72.5057,72.5144,72.393,72.4103,23385.0
2020-01-23 15:15:00,83.5,83.51,83.46,83.49,13180.0,72.419,72.4276,72.3843,72.4103,13180.0
2020-01-23 15:20:00,83.49,83.51,83.47,83.5,18790.0,72.4103,72.4276,72.393,72.419,18790.0
2020-01-23 15:25:00,83.5,83.62,83.46,83.62,20721.0,72.419,72.5231,72.3843,72.5231,20721.0
2020-01-23 15:30:00,83.61,83.66,83.59,83.63,20628.0,72.5144,72.5577,72.497,72.5317,20628.0
2020-01-23 15:35:00,83.63,83.63,83.58,83.59,12145.0,72.5317,72.5317,72.4884,72.497,12145.0
2020-01-23 15:40:00,83.59,83.6,83.5,83.55,29959.0,72.497,72.5057,72.419,72.4623,29959.0
2020-01-23 15:45:00,83.54,83.63,83.54,83.59,20935.0,72.4537,72.5317,72.4537,72.497,20935.0
2020-01-23 15:50:00,83.59,83.61,83.52,83.59,31863.0,72.497,72.5144,72.4363,72.497,31863.0
2020-01-23 15:55:00,83.6,83.67,83.55,83.59,152714.0,72.5057,72.5664,72.4623,72.497,152714.0
2020-01-24 09:30:00,83.66,83.84,83.64,83.79,57619.0,72.5577,72.7139,72.5404,72.6705,57619.0
2020-01-24 09:35:00,83.75,83.76,83.58,83.63,6105.0,72.6358,72.6445,72.4884,72.5317,6105.0
2020-01-24 09:40:00,83.67,83.7,83.58,83.7,14387.0,72.5664,72.5924,72.4884,72.5924,14387.0
2020-01-24 09:45:00,83.66,83.74,83.66,83.66,12220.0,72.5577,72.6271,72.5577,72.5577,12220.0
2020-01-24 09:50:00,83.67,83.78,83.67,83.75,8125.0,72.5664,72.6618,72.5664,72.6358,8125.0
2020-01-24 09:55:00,83.74,83.78,83.71,83.75,8108.0,72.6271,72.6618,72.6011,72.6358,8108.0
2020-01-24 10:00:00,83.74,83.77,83.66,83.66,7660.0,72.6271,72.6531,72.5577,72.5577,7660.0
2020-01-24 10:05:00,83.68,83.73,83.68,83.68,3328.0,72.5751,72.6185,72.5751,72.5751,3328.0
2020-01-24 10:10:00,83.67,83.69,83.63,83.67,34262.0,72.5664,72.5838,72.5317,72.5664,34262.0
2020-01-24 10:15:00,83.66,83.67,83.6,83.62,10076.0,72.5577,72.5664,72.5057,72.5231,10076.0
2020-01-24 10:20:00,83.61,83.65,83.59,83.65,4910.0,72.5144,72.5491,72.497,72.5491,4910.0
2020-01-24 10:25:00,83.65,83.73,83.64,83.7,1819.0,72.5491,72.6185,72.5404,72.5924,1819.0
2020-01-24 10:30:00,83.69,83.74,83.69,83.72,5273.0,72.5838,72.6271,72.5838,72.6098,5273.0
2020-01-24 10:35:00,83.72,83.77,83.71,83.75,9697.0,72.6098,72.6531,72.6011,72.6358,9697.0
2020-01-24 10:40:00,83.74,83.76,83.67,83.72,11344.0,72.6271,72.6445,72.5664,72.6098,11344.0
2020-01-24 10:45:00,83.72,83.72,83.63,83.65,8071.0,72.6098,72.6098,72.5317,72.5491,8071.0
2020-01-24 10:50:00,83.63,83.66,83.57,83.61,15969.0,72.5317,72.5577,72.4797,72.5144,15969.0
2020-01-24 10:55:00,83.61,83.64,83.5,83.5,14131.0,72.5144,72.5404,72.419,72.419,14131.0
2020-01-24 11:00:00,83.48,83.5,83.42,83.45,6043.0,72.4016,72.419,72.3496,72.3756,6043.0
2020-01-24 11:05:00,83.46,83.46,83.34,83.37,5973.0,72.3843,72.3843,72.2802,72.3062,5973.0
2020-01-24 11:10:00,83.35,83.35,83.27,83.27,12207.0,72.2889,72.2889,72.2195,72.2195,12207.0
2020-01-24 11:15:00,83.29,83.29,83.18,83.23,22005.0,72.2368,72.2368,72.1414,72.1848,22005.0
2020-01-24 11:20:00,83.23,83.23,83.14,83.15,9795.0,72.1848,72.1848,72.1068,72.1154,9795.0
2020-01-24 11:25:00,83.16,83.19,83.14,83.19,7305.0,72.1241,72.1501,72.1068,72.1501,7305.0
2020-01-24 11:30:00,83.19,83.21,83.13,83.13,6727.0,72.1501,72.1675,72.0981,72.0981,6727.0
2020-01-24 11:35:00,83.12,83.17,83.12,83.14,6965.0,72.0894,72.1328,72.0894,72.1068,6965.0
2020-01-24 11:40:00,83.15,83.16,83.04,83.07,11326.0,72.1154,72.1241,72.02,72.046,11326.0
2020-01-24 11:45:00,83.09,83.13,83.06,83.11,7431.0,72.0634,72.0981,72.0374,72.0807,7431.0
2020-01-24 11:50:00,83.12,83.16,83.04,83.14,7922.0,72.0894,72.1241,72.02,72.1068,7922.0
2020-01-24 11:55:00,83.17,83.18,83.1,83.13,7864.0,72.1328,72.1414,72.0721,72.0981,7864.0
2020-01-24 12:00:00,83.11,83.13,83.06,83.13,16549.0,72.0807,72.0981,72.0374,72.0981,16549.0
2020-01-24 12:05:00,83.13,83.14,83.1,83.13,6801.0,72.0981,72.1068,72.0721,72.0981,6801.0
2020-01-24 12:10:00,83.13,83.16,83.07,83.08,24568.0,72.0981,72.1241,72.046,72.0547,24568.0
2020-01-24 12:15:00,83.08,83.08,82.9,82.91,8138.0,72.0547,72.0547,71.8986,71.9073,8138.0
2020-01-24 12:20:00,82.92,83.04,82.88,83.03,14347.0,71.9159,72.02,71.8813,72.0113,14347.0
2020-01-24 12:25:00,83.03,83.04,82.94,82.98,7493.0,72.0113,72.02,71.9333,71.968,7493.0
2020-01-24 12:30:00,82.98,83.09,82.95,83.06,8750.0,71.968,72.0634,71.942,72.0374,8750.0
2020-01-24 12:35:00,83.05,83.09,83.03,83.05,8327.0,72.0287,72.0634,72.0113,72.0287,8327.0
2020-01-24 12:40:00,83.08,83.12,83.06,83.1,6463.0,72.0547,72.0894,72.0374,72.0721,6463.0
2020-01-24 12:45:00,83.09,83.09,83.02,83.05,5977.0,72.0634,72.0634,72.0027,72.0287,5977.0
2020-01-24 12:50:00,83.03,83.04,82.99,83.01,6432.0,72.0113,72.02,71.9767,71.994,6432.0
2020-01-24 12:55:00,83.02,83.02,82.71,82.94,92199.0,72.0027,72.0027,71.7338,71.9333,92199.0
2020-01-24 13:00:00,82.92,82.95,82.8,82.81,25656.0,71.9159,71.942,71.8119,71.8205,25656.0
2020-01-24 13:05:00,82.79,82.96,82.76,82.92,12552.0,71.8032,71.9506,71.7772,71.9159,12552.0
2020-01-24 13:10:00,82.93,82.94,82.82,82.82,18319.0,71.9246,71.9333,71.8292,71.8292,18319.0
2020-01-24 13:15:00,82.84,82.9,82.83,82.83,5758.0,71.8466,71.8986,71.8379,71.8379,5758.0
2020-01-24 13:20:00,82.84,82.89,82.82,82.88,4772.0,71.8466,71.8899,71.8292,71.8813,4772.0
2020-01-24 13:25:00,82.88,82.9,82.83,82.84,5963.0,71.8813,71.8986,71.8379,71.8466,5963.0
2020-01-24 13:30:00,82.84,82.84,82.79,82.83,3526.0,71.8466,71.8466,71.8032,71.8379,3526.0
2020-01-24 13:35:00,82.81,82.84,82.79,82.8,4815.0,71.8205,71.8466,71.8032,71.8119,4815.0
2020-01-24 13:40:00,82.8,82.8,82.6,82.66,56499.0,71.8119,71.8119,71.6384,71.6905,56499.0
2020-01-24 13:45:00,82.67,82.73,82.63,82.63,7887.0,71.6991,71.7512,71.6644,71.6644,7887.0
2020-01-24 13:50:00,82.61,82.63,82.58,82.6,27534.0,71.6471,71.6644,71.6211,71.6384,27534.0
2020-01-24 13:55:00,82.6,82.6,82.48,82.54,11733.0,71.6384,71.6384,71.5343,71.5864,11733.0
2020-01-24 14:00:00,82.55,82.55,82.49,82.51,6818.0,71.595,71.595,71.543,71.5604,6818.0
2020-01-24 14:05:00,82.51,82.58,82.5,82.55,16501.0,71.5604,71.6211,71.5517,71.595,16501.0
2020-01-24 14:10:00,82.54,82.55,82.39,82.39,28851.0,71.5864,71.595,71.4563,71.4563,28851.0
2020-01-24 14:15:00,82.39,82.4,82.27,82.28,38913.0,71.4563,71.465,71.3522,71.3609,38913.0
2020-01-24 14:20:00,82.28,82.35,82.24,82.24,20131.0,71.3609,71.4216,71.3262,71.3262,20131.0
2020-01-24 14:25:00,82.26,82.41,82.26,82.3,18284.0,71.3435,71.4736,71.3435,71.3782,18284.0
2020-01-24 14:30:00,82.32,82.45,82.32,82.44,11937.0,71.3956,71.5083,71.3956,71.4996,11937.0
2020-01-24 14:35:00,82.45,82.46,82.38,82.41,7758.0,71.5083,71.517,71.4476,71.4736,7758.0
2020-01-24 14:40:00,82.42,82.46,82.41,82.41,10318.0,71.4823,71.517,71.4736,71.4736,10318.0
2020-01-24 14:45:00,82.4,82.4,82.33,82.4,4029.0,71.465,71.465,71.4042,71.465,4029.0
2020-01-24 14:50:00,82.42,82.44,82.38,82.39,9276.0,71.4823,71.4996,71.4476,71.4563,9276.0
2020-01-24 14:55:00,82.39,82.6,82.39,82.56,11990.0,71.4563,71.6384,71.4563,71.6037,11990.0
2020-01-24 15:00:00,82.58,82.63,82.53,82.59,8359.0,71.6211,71.6644,71.5777,71.6297,8359.0
2020-01-24 15:05:00,82.59,82.61,82.55,82.58,6802.0,71.6297,71.6471,71.595,71.6211,6802.0
2020-01-24 15:10:00,82.61,82.63,82.56,82.61,10587.0,71.6471,71.6644,71.6037,71.6471,10587.0
2020-01-24 15:15:00,82.61,82.65,82.59,82.64,11171.0,71.6471,71.6818,71.6297,71.6731,11171.0
2020-01-24 15:20:00,82.65,82.71,82.64,82.67,14850.0,71.6818,71.7338,71.6731,71.6991,14850.0
2020-01-24 15:25:00,82.67,82.67,82.62,82.63,8972.0,71.6991,71.6991,71.6558,71.6644,8972.0
2020-01-24 15:30:00,82.62,82.63,82.52,82.56,18538.0,71.6558,71.6644,71.569,71.6037,18538.0
2020-01-24 15:35:00,82.57,82.66,82.55,82.56,20899.0,71.6124,71.6905,71.595,71.6037,20899.0
2020-01-24 15:40:00,82.53,82.55,82.42,82.45,21467.0,71.5777,71.595,71.4823,71.5083,21467.0
2020-01-24 15:45:00,82.44,82.49,82.44,82.46,24969.0,71.4996,71.543,71.4996,71.517,24969.0
2020-01-24 15:50:00,82.45,82.66,82.4,82.61,68199.0,71.5083,71.6905,71.465,71.6471,68199.0
2020-01-24 15:55:00,82.61,82.65,82.58,82.63,186719.0,71.6471,71.6818,71.6211,71.6644,186719.0
2020-01-27 09:30:00,82.15,82.57,82.01,82.11,50990.0,71.2481,71.6124,71.1267,71.2134,50990.0
2020-01-27 09:35:00,82.08,82.37,82.01,82.05,15211.0,71.1874,71.4389,71.1267,71.1614,15211.0
2020-01-27 09:40:00,82.11,82.2,82.07,82.15,9414.0,71.2134,71.2915,71.1787,71.2481,9414.0
2020-01-27 09:45:00,82.15,82.23,82.12,82.2,7453.0,71.2481,71.3175,71.2221,71.2915,7453.0
2020-01-27 09:50:00,82.21,82.21,82.02,82.11,9922.0,71.3002,71.3002,71.1354,71.2134,9922.0
2020-01-27 09:55:00,82.09,82.11,82.01,82.03,5581.0,71.1961,71.2134,71.1267,71.1441,5581.0
2020-01-27 10:00:00,82.06,82.09,81.87,81.92,42474.0,71.1701,71.1961,71.0053,71.0487,42474.0
2020-01-27 10:05:00,81.92,81.99,81.84,81.98,5525.0,71.0487,71.1094,70.9793,71.1007,5525.0
2020-01-27 10:10:00,81.98,82.02,81.94,81.95,4626.0,71.1007,71.1354,71.066,71.0747,4626.0
2020-01-27 10:15:00,81.95,81.95,81.72,81.73,13101.0,71.0747,71.0747,70.8752,70.8839,13101.0
2020-01-27 10:20:00,81.71,81.83,81.66,81.82,12431.0,70.8665,70.9706,70.8232,70.9619,12431.0
2020-01-27 10:25:00,81.83,81.97,81.82,81.91,9336.0,70.9706,71.092,70.9619,71.04,9336.0
2020-01-27 10:30:00,81.92,82.01,81.84,81.87,5259.0,71.0487,71.1267,70.9793,71.0053,5259.0
2020-01-27 10:35:00,81.85,81.93,81.85,81.91,4320.0,70.9879,71.0573,70.9879,71.04,4320.0
2020-01-27 10:40:00,81.93,81.94,81.86,81.94,11948.0,71.0573,71.066,70.9966,71.066,11948.0
2020-01-27 10:45:00,81.93,82.0,81.9,82.0,7564.0,71.0573,71.118,71.0313,71.118,7564.0
2020-01-27 10:50:00,81.99,82.12,81.97,82.07,8474.0,71.1094,71.2221,71.092,71.1787,8474.0
2020-01-27 10:55:00,82.03,82.11,82.01,82.06,9146.0,71.1441,71.2134,71.1267,71.1701,9146.0
2020-01-27 11:00:00,82.07,82.18,82.03,82.17,7127.0,71.1787,71.2741,71.1441,71.2655,7127.0
2020-01-27 11:05:00,82.17,82.22,82.15,82.19,9690.0,71.2655,71.3088,71.2481,71.2828,9690.0
2020-01-27 11:10:00,82.19,82.19,82.12,82.13,5303.0,71.2828,71.2828,71.2221,71.2308,5303.0
2020-01-27 11:15:00,82.13,82.18,82.11,82.16,7276.0,71.2308,71.2741,71.2134,71.2568,7276.0
2020-01-27 11:20:00,82.15,82.26,82.15,82.18,8275.0,71.2481,71.3435,71.2481,71.2741,8275.0
2020-01-27 11:25:00,82.19,82.23,82.13,82.19,6120.0,71.2828,71.3175,71.2308,71.2828,6120.0
2020-01-27 11:30:00,82.17,82.25,82.12,82.18,13187.0,71.2655,71.3349,71.2221,71.2741,13187.0
2020-01-27 11:35:00,82.18,82.36,82.18,82.33,8685.0,71.2741,71.4303,71.2741,71.4042,8685.0
2020-01-27 11:40:00,82.31,82.31,82.25,82.27,4866.0,71.3869,71.3869,71.3349,71.3522,4866.0
2020-01-27 11:45:00,82.26,82.27,82.23,82.23,7032.0,71.3435,71.3522,71.3175,71.3175,7032.0
2020-01-27 11:50:00,82.23,82.29,82.22,82.29,7419.0,71.3175,71.3696,71.3088,71.3696,7419.0
2020-01-27 11:55:00,82.28,82.29,82.23,82.28,7830.0,71.3609,71.3696,71.3175,71.3609,7830.0
2020-01-27 12:00:00,82.27,82.28,82.19,82.21,14158.0,71.3522,71.3609,71.2828,71.3002,14158.0
2020-01-27 12:05:00,82.2,82.27,82.2,82.26,7593.0,71.2915,71.3522,71.2915,71.3435,7593.0
2020-01-27 12:10:00,82.28,82.31,82.24,82.27,7623.0,71.3609,71.3869,71.3262,71.3522,7623.0
2020-01-27 12:15:00,82.3,82.38,82.3,82.38,8960.0,71.3782,71.4476,71.3782,71.4476,8960.0
2020-01-27 12:20:00,82.36,82.4,82.34,82.35,6042.0,71.4303,71.465,71.4129,71.4216,6042.0
2020-01-27 12:25:00,82.34,82.35,82.31,82.32,5909.0,71.4129,71.4216,71.3869,71.3956,5909.0
2020-01-27 12:30:00,82.32,82.35,82.3,82.31,12058.0,71.3956,71.4216,71.3782,71.3869,12058.0
2020-01-27 12:35:00,82.31,82.32,82.17,82.25,17100.0,71.3869,71.3956,71.2655,71.3349,17100.0
2020-01-27 12:40:00,82.23,82.26,82.19,82.26,4921.0,71.3175,71.3435,71.2828,71.3435,4921.0
2020-01-27 12:45:00,82.27,82.29,82.24,82.24,7111.0,71.3522,71.3696,71.3262,71.3262,7111.0
2020-01-27 12:50:00,82.24,82.26,82.21,82.22,17912.0,71.3262,71.3435,71.3002,71.3088,17912.0
2020-01-27 12:55:00,82.2,82.27,82.2,82.26,8147.0,71.2915,71.3522,71.2915,71.3435,8147.0
2020-01-27 13:00:00,82.25,82.29,82.23,82.28,5006.0,71.3349,71.3696,71.3175,71.3609,5006.0
2020-01-27 13:05:00,82.3,82.31,82.26,82.26,6334.0,71.3782,71.3869,71.3435,71.3435,6334.0
2020-01-27 13:10:00,82.26,82.3,82.25,82.29,4573.0,71.3435,71.3782,71.3349,71.3696,4573.0
2020-01-27 13:15:00,82.3,82.41,82.28,82.4,5491.0,71.3782,71.4736,71.3609,71.465,5491.0
2020-01-27 13:20:00,82.4,82.43,82.38,82.41,5755.0,71.465,71.491,71.4476,71.4736,5755.0
2020-01-27 13:25:00,82.43,82.47,82.41,82.45,6138.0,71.491,71.5257,71.4736,71.5083,6138.0
2020-01-27 13:30:00,82.44,82.44,82.38,82.4,7318.0,71.4996,71.4996,71.4476,71.465,7318.0
2020-01-27 13:35:00,82.4,82.43,82.39,82.42,5780.0,71.465,71.491,71.4563,71.4823,5780.0
2020-01-27 13:40:00,82.41,82.44,82.37,82.38,12488.0,71.4736,71.4996,71.4389,71.4476,12488.0
2020-01-27 13:45:00,82.37,82.39,82.32,82.34,6933.0,71.4389,71.4563,71.3956,71.4129,6933.0
2020-01-27 13:50:00,82.34,82.36,82.28,82.29,5701.0,71.4129,71.4303,71.3609,71.3696,5701.0
2020-01-27 13:55:00,82.3,82.32,82.26,82.27,10784.0,71.3782,71.3956,71.3435,71.3522,10784.0
2020-01-27 14:00:00,82.26,82.26,82.16,82.17,15613.0,71.3435,71.3435,71.2568,71.2655,15613.0
2020-01-27 14:05:00,82.16,82.28,82.15,82.28,5971.0,71.2568,71.3609,71.2481,71.3609,5971.0
2020-01-27 14:10:00,82.27,82.32,82.27,82.29,8922.0,71.3522,71.3956,71.3522,71.3696,8922.0
2020-01-27 14:15:00,82.29,82.33,82.27,82.29,4907.0,71.3696,71.4042,71.3522,71.3696,4907.0
2020-01-27 14:20:00,82.29,82.29,82.23,82.26,5266.0,71.3696,71.3696,71.3175,71.3435,5266.0
2020-01-27 14:25:00,82.27,82.34,82.27,82.33,6654.0,71.3522,71.4129,71.3522,71.4042,6654.0
2020-01-27 14:30:00,82.33,82.37,82.32,82.33,19918.0,71.4042,71.4389,71.3956,71.4042,19918.0
2020-01-27 14:35:00,82.33,82.36,82.3,82.35,10358.0,71.4042,71.4303,71.3782,71.4216,10358.0
2020-01-27 14:40:00,82.34,82.38,82.31,82.36,9316.0,71.4129,71.4476,71.3869,71.4303,9316.0
2020-01-27 14:45:00,82.37,82.37,82.26,82.28,6650.0,71.4389,71.4389,71.3435,71.3609,6650.0
2020-01-27 14:50:00,82.26,82.33,82.25,82.3,12365.0,71.3435,71.4042,71.3349,71.3782,12365.0
2020-01-27 14:55:00,82.3,82.36,82.29,82.35,13876.0,71.3782,71.4303,71.3696,71.4216,13876.0
2020-01-27 15:00:00,82.34,82.4,82.34,82.4,8944.0,71.4129,71.465,71.4129,71.465,8944.0
2020-01-27 15:05:00,82.39,82.42,82.38,82.39,10033.0,71.4563,71.4823,71.4476,71.4563,10033.0
2020-01-27 15:10:00,82.37,82.38,82.29,82.29,13956.0,71.4389,71.4476,71.3696,71.3696,13956.0
2020-01-27 15:15:00,82.31,82.42,82.31,82.41,8685.0,71.3869,71.4823,71.3869,71.4736,8685.0
2020-01-27 15:20:00,82.41,82.44,82.4,82.42,9072.0,71.4736,71.4996,71.465,71.4823,9072.0
2020-01-27 15:25:00,82.41,82.45,82.38,82.43,19307.0,71.4736,71.5083,71.4476,71.491,19307.0
2020-01-27 15:30:00,82.42,82.43,82.32,82.33,18155.0,71.4823,71.491,71.3956,71.4042,18155.0
2020-01-27 15:35:00,82.32,82.39,82.31,82.38,22986.0,71.3956,71.4563,71.3869,71.4476,22986.0
2020-01-27 15:40:00,82.38,82.38,82.33,82.34,13511.0,71.4476,71.4476,71.4042,71.4129,13511.0
2020-01-27 15:45:00,82.35,82.39,82.27,82.28,48572.0,71.4216,71.4563,71.3522,71.3609,48572.0
2020-01-27 15:50:00,82.28,82.32,82.24,82.3,56394.0,71.3609,71.3956,71.3262,71.3782,56394.0
2020-01-27 15:55:00,82.3,82.39,82.29,82.34,115454.0,71.3782,71.4563,71.3696,71.4129,115454.0
2020-01-28 09:30:00,82.39,82.66,82.3,82.6,33841.0,71.4563,71.6905,71.3782,71.6384,33841.0
2020-01-28 09:35:00,82.63,82.75,82.54,82.61,15753.0,71.6644,71.7685,71.5864,71.6471,15753.0
2020-01-28 09:40:00,82.62,82.71,82.51,82.7,16065.0,71.6558,71.7338,71.5604,71.7251,16065.0
2020-01-28 09:45:00,82.65,82.67,82.47,82.56,13130.0,71.6818,71.6991,71.5257,71.6037,13130.0
2020-01-28 09:50:00,82.56,82.57,82.38,82.39,13887.0,71.6037,71.6124,71.4476,71.4563,13887.0
2020-01-28 09:55:00,82.4,82.49,82.38,82.43,9971.0,71.465,71.543,71.4476,71.491,9971.0
2020-01-28 10:00:00,82.42,82.49,82.26,82.28,4442.0,71.4823,71.543,71.3435,71.3609,4442.0
2020-01-28 10:05:00,82.33,82.35,82.29,82.3,3920.0,71.4042,71.4216,71.3696,71.3782,3920.0
2020-01-28 10:10:00,82.3,82.35,82.24,82.33,13060.0,71.3782,71.4216,71.3262,71.4042,13060.0
2020-01-28 10:15:00,82.34,82.36,82.29,82.29,5217.0,71.4129,71.4303,71.3696,71.3696,5217.0
2020-01-28 10:20:00,82.29,82.41,82.29,82.41,5973.0,71.3696,71.4736,71.3696,71.4736,5973.0
2020-01-28 10:25:00,82.41,82.51,82.37,82.46,5528.0,71.4736,71.5604,71.4389,71.517,5528.0
2020-01-28 10:30:00,82.42,82.49,82.38,82.48,5568.0,71.4823,71.543,71.4476,71.5343,5568.0
2020-01-28 10:35:00,82.49,82.5,82.4,82.41,8090.0,71.543,71.5517,71.465,71.4736,8090.0
2020-01-28 10:40:00,82.42,82.52,82.42,82.47,5020.0,71.4823,71.569,71.4823,71.5257,5020.0
2020-01-28 10:45:00,82.48,82.54,82.45,82.54,9449.0,71.5343,71.5864,71.5083,71.5864,9449.0
2020-01-28 10:50:00,82.54,82.56,82.48,82.49,11679.0,71.5864,71.6037,71.5343,71.543,11679.0
2020-01-28 10:55:00,82.5,82.55,82.48,82.53,11722.0,71.5517,71.595,71.5343,71.5777,11722.0
2020-01-28 11:00:00,82.52,82.53,82.47,82.5,18954.0,71.569,71.5777,71.5257,71.5517,18954.0
2020-01-28 11:05:00,82.5,82.53,82.47,82.51,9100.0,71.5517,71.5777,71.5257,71.5604,9100.0
2020-01-28 11:10:00,82.51,82.52,82.47,82.5,6955.0,71.5604,71.569,71.5257,71.5517,6955.0
2020-01-28 11:15:00,82.51,82.6,82.5,82.56,8726.0,71.5604,71.6384,71.5517,71.6037,8726.0
2020-01-28 11:20:00,82.57,82.72,82.57,82.69,45577.0,71.6124,71.7425,71.6124,71.7165,45577.0
2020-01-28 11:25:00,82.7,82.77,82.64,82.65,20681.0,71.7251,71.7859,71.6731,71.6818,20681.0
2020-01-28 11:30:00,82.64,82.65,82.55,82.59,8180.0,71.6731,71.6818,71.595,71.6297,8180.0
2020-01-28 11:35:00,82.59,82.7,82.58,82.7,45186.0,71.6297,71.7251,71.6211,71.7251,45186.0
2020-01-28 11:40:00,82.7,82.7,82.62,82.66,8824.0,71.7251,71.7251,71.6558,71.6905,8824.0
2020-01-28 11:45:00,82.67,82.68,82.4,82.4,22912.0,71.6991,71.7078,71.465,71.465,22912.0
2020-01-28 11:50:00,82.41,82.51,82.41,82.5,9947.0,71.4736,71.5604,71.4736,71.5517,9947.0
2020-01-28 11:55:00,82.5,82.52,82.47,82.48,6035.0,71.5517,71.569,71.5257,71.5343,6035.0
2020-01-28 12:00:00,82.49,82.53,82.46,82.47,6471.0,71.543,71.5777,71.517,71.5257,6471.0
2020-01-28 12:05:00,82.47,82.47,82.37,82.39,5947.0,71.5257,71.5257,71.4389,71.4563,5947.0
2020-01-28 12:10:00,82.4,82.4,82.35,82.37,4632.0,71.465,71.465,71.4216,71.4389,4632.0
2020-01-28 12:15:00,82.38,82.38,82.33,82.34,8500.0,71.4476,71.4476,71.4042,71.4129,8500.0
2020-01-28 12:20:00,82.34,82.35,82.3,82.31,7058.0,71.4129,71.4216,71.3782,71.3869,7058.0
2020-01-28 12:25:00,82.32,82.32,82.25,82.29,10335.0,71.3956,71.3956,71.3349,71.3696,10335.0
2020-01-28 12:30:00,82.3,82.34,82.26,82.29,9209.0,71.3782,71.4129,71.3435,71.3696,9209.0
2020-01-28 12:35:00,82.29,82.33,82.28,82.32,4673.0,71.3696,71.4042,71.3609,71.3956,4673.0
2020-01-28 12:40:00,82.33,82.36,82.3,82.35,6617.0,71.4042,71.4303,71.3782,71.4216,6617.0
2020-01-28 12:45:00,82.36,82.38,82.29,82.33,4760.0,71.4303,71.4476,71.3696,71.4042,4760.0
2020-01-28 12:50:00,82.34,82.36,82.31,82.33,3410.0,71.4129,71.4303,71.3869,71.4042,3410.0
2020-01-28 12:55:00,82.33,82.35,82.3,82.31,6054.0,71.4042,71.4216,71.3782,71.3869,6054.0
2020-01-28 13:00:00,82.32,82.32,82.2,82.21,9714.0,71.3956,71.3956,71.2915,71.3002,9714.0
2020-01-28 13:05:00,82.22,82.25,82.2,82.23,3957.0,71.3088,71.3349,71.2915,71.3175,3957.0
2020-01-28 13:10:00,82.24,82.26,82.23,82.25,3814.0,71.3262,71.3435,71.3175,71.3349,3814.0
2020-01-28 13:15:00,82.25,82.27,82.2,82.21,4182.0,71.3349,71.3522,71.2915,71.3002,4182.0
2020-01-28 13:20:00,82.22,82.31,82.2,82.27,7917.0,71.3088,71.3869,71.2915,71.3522,7917.0
2020-01-28 13:25:00,82.28,82.29,82.24,82.26,3866.0,71.3609,71.3696,71.3262,71.3435,3866.0
2020-01-28 13:30:00,82.25,82.27,82.23,82.23,4104.0,71.3349,71.3522,71.3175,71.3175,4104.0
2020-01-28 13:35:00,82.24,82.27,82.23,82.25,3372.0,71.3262,71.3522,71.3175,71.3349,3372.0
2020-01-28 13:40:00,82.27,82.36,82.26,82.36,8846.0,71.3522,71.4303,71.3435,71.4303,8846.0
2020-01-28 13:45:00,82.37,82.39,82.35,82.38,3847.0,71.4389,71.4563,71.4216,71.4476,3847.0
2020-01-28 13:50:00,82.37,82.44,82.37,82.44,6000.0,71.4389,71.4996,71.4389,71.4996,6000.0
2020-01-28 13:55:00,82.45,82.48,82.42,82.47,7227.0,71.5083,71.5343,71.4823,71.5257,7227.0
2020-01-28 14:00:00,82.48,82.52,82.45,82.49,7052.0,71.5343,71.569,71.5083,71.543,7052.0
2020-01-28 14:05:00,82.48,82.53,82.46,82.53,4010.0,71.5343,71.5777,71.517,71.5777,4010.0
2020-01-28 14:10:00,82.52,82.61,82.52,82.61,5227.0,71.569,71.6471,71.569,71.6471,5227.0
2020-01-28 14:15:00,82.61,82.64,82.55,82.57,8568.0,71.6471,71.6731,71.595,71.6124,8568.0
2020-01-28 14:20:00,82.57,82.58,82.52,82.55,3756.0,71.6124,71.6211,71.569,71.595,3756.0
2020-01-28 14:25:00,82.54,82.56,82.53,82.54,9856.0,71.5864,71.6037,71.5777,71.5864,9856.0
2020-01-28 14:30:00,82.55,82.55,82.52,82.52,7135.0,71.595,71.595,71.569,71.569,7135.0
2020-01-28 14:35:00,82.53,82.63,82.52,82.62,8602.0,71.5777,71.6644,71.569,71.6558,8602.0
2020-01-28 14:40:00,82.63,82.77,82.62,82.7,18493.0,71.6644,71.7859,71.6558,71.7251,18493.0
2020-01-28 14:45:00,82.71,82.71,82.61,82.63,8291.0,71.7338,71.7338,71.6471,71.6644,8291.0
2020-01-28 14:50:00,82.63,82.64,82.59,82.63,4658.0,71.6644,71.6731,71.6297,71.6644,4658.0
2020-01-28 14:55:00,82.62,82.65,82.61,82.61,9978.0,71.6558,71.6818,71.6471,71.6471,9978.0
2020-01-28 15:00:00,82.61,82.62,82.57,82.59,5626.0,71.6471,71.6558,71.6124,71.6297,5626.0
2020-01-28 15:05:00,82.59,82.63,82.58,82.63,5349.0,71.6297,71.6644,71.6211,71.6644,5349.0
2020-01-28 15:10:00,82.63,82.65,82.59,82.65,8788.0,71.6644,71.6818,71.6297,71.6818,8788.0
2020-01-28 15:15:00,82.66,82.66,82.59,82.64,9170.0,71.6905,71.6905,71.6297,71.6731,9170.0
2020-01-28 15:20:00,82.65,82.69,82.63,82.69,9235.0,71.6818,71.7165,71.6644,71.7165,9235.0
2020-01-28 15:25:00,82.69,82.72,82.69,82.71,7418.0,71.7165,71.7425,71.7165,71.7338,7418.0
2020-01-28 15:30:00,82.72,82.75,82.69,82.71,18272.0,71.7425,71.7685,71.7165,71.7338,18272.0
2020-01-28 15:35:00,82.71,82.71,82.63,82.65,16820.0,71.7338,71.7338,71.6644,71.6818,16820.0
2020-01-28 15:40:00,82.65,82.66,82.61,82.64,11994.0,71.6818,71.6905,71.6471,71.6731,11994.0
2020-01-28 15:45:00,82.64,82.74,82.64,82.71,22902.0,71.6731,71.7598,71.6731,71.7338,22902.0
2020-01-28 15:50:00,82.69,82.71,82.64,82.67,36618.0,71.7165,71.7338,71.6731,71.6991,36618.0
2020-01-28 15:55:00,82.67,82.74,82.63,82.66,87976.0,71.6991,71.7598,71.6644,71.6905,87976.0
2020-01-29 09:30:00,82.84,82.96,82.66,82.69,20761.0,71.8466,71.9506,71.6905,71.7165,20761.0
2020-01-29 09:35:00,82.69,82.69,82.58,82.6,3539.0,71.7165,71.7165,71.6211,71.6384,3539.0
2020-01-29 09:40:00,82.65,82.65,82.37,82.37,5635.0,71.6818,71.6818,71.4389,71.4389,5635.0
2020-01-29 09:45:00,82.38,82.43,82.32,82.37,5654.0,71.4476,71.491,71.3956,71.4389,5654.0
2020-01-29 09:50:00,82.39,82.52,82.37,82.44,7066.0,71.4563,71.569,71.4389,71.4996,7066.0
2020-01-29 09:55:00,82.44,82.53,82.42,82.51,6973.0,71.4996,71.5777,71.4823,71.5604,6973.0
2020-01-29 10:00:00,82.5,82.5,82.31,82.31,7158.0,71.5517,71.5517,71.3869,71.3869,7158.0
2020-01-29 10:05:00,82.31,82.36,82.28,82.32,13380.0,71.3869,71.4303,71.3609,71.3956,13380.0
2020-01-29 10:10:00,82.32,82.32,82.23,82.26,8318.0,71.3956,71.3956,71.3175,71.3435,8318.0
2020-01-29 10:15:00,82.26,82.28,82.12,82.13,4439.0,71.3435,71.3609,71.2221,71.2308,4439.0
2020-01-29 10:20:00,82.1,82.11,82.0,82.05,17742.0,71.2048,71.2134,71.118,71.1614,17742.0
2020-01-29 10:25:00,82.03,82.15,82.03,82.15,4719.0,71.1441,71.2481,71.1441,71.2481,4719.0
2020-01-29 10:30:00,82.13,82.13,82.05,82.08,5875.0,71.2308,71.2308,71.1614,71.1874,5875.0
2020-01-29 10:35:00,82.07,82.14,82.06,82.12,6721.0,71.1787,71.2395,71.1701,71.2221,6721.0
2020-01-29 10:40:00,82.12,82.12,82.03,82.07,3464.0,71.2221,71.2221,71.1441,71.1787,3464.0
2020-01-29 10:45:00,82.07,82.15,82.05,82.15,7519.0,71.1787,71.2481,71.1614,71.2481,7519.0
2020-01-29 10:50:00,82.14,82.26,82.14,82.24,11780.0,71.2395,71.3435,71.2395,71.3262,11780.0
2020-01-29 10:55:00,82.23,82.24,82.17,82.21,5423.0,71.3175,71.3262,71.2655,71.3002,5423.0
2020-01-29 11:00:00,82.2,82.3,82.2,82.26,4235.0,71.2915,71.3782,71.2915,71.3435,4235.0
2020-01-29 11:05:00,82.27,82.28,82.25,82.25,5529.0,71.3522,71.3609,71.3349,71.3349,5529.0
2020-01-29 11:10:00,82.27,82.36,82.25,82.36,9626.0,71.3522,71.4303,71.3349,71.4303,9626.0
2020-01-29 11:15:00,82.37,82.47,82.32,82.47,21122.0,71.4389,71.5257,71.3956,71.5257,21122.0
2020-01-29 11:20:00,82.47,82.59,82.47,82.58,8848.0,71.5257,71.6297,71.5257,71.6211,8848.0
2020-01-29 11:25:00,82.58,82.66,82.56,82.65,16910.0,71.6211,71.6905,71.6037,71.6818,16910.0
2020-01-29 11:30:00,82.65,82.67,82.51,82.51,10206.0,71.6818,71.6991,71.5604,71.5604,10206.0
2020-01-29 11:35:00,82.52,82.54,82.48,82.51,6060.0,71.569,71.5864,71.5343,71.5604,6060.0
2020-01-29 11:40:00,82.51,82.54,82.51,82.52,4310.0,71.5604,71.5864,71.5604,71.569,4310.0
2020-01-29 11:45:00,82.51,82.57,82.5,82.56,14256.0,71.5604,71.6124,71.5517,71.6037,14256.0
2020-01-29 11:50:00,82.56,82.59,82.54,82.58,6332.0,71.6037,71.6297,71.5864,71.6211,6332.0
2020-01-29 11:55:00,82.58,82.6,82.54,82.55,7526.0,71.6211,71.6384,71.5864,71.595,7526.0
2020-01-29 12:00:00,82.55,82.67,82.54,82.66,8092.0,71.595,71.6991,71.5864,71.6905,8092.0
2020-01-29 12:05:00,82.65,82.66,82.59,82.59,2410.0,71.6818,71.6905,71.6297,71.6297,2410.0
2020-01-29 12:10:00,82.59,82.6,82.57,82.59,5221.0,71.6297,71.6384,71.6124,71.6297,5221.0
2020-01-29 12:15:00,82.58,82.58,82.54,82.56,6223.0,71.6211,71.6211,71.5864,71.6037,6223.0
2020-01-29 12:20:00,82.54,82.59,82.54,82.58,2832.0,71.5864,71.6297,71.5864,71.6211,2832.0
2020-01-29 12:25:00,82.57,82.58,82.29,82.29,38978.0,71.6124,71.6211,71.3696,71.3696,38978.0
2020-01-29 12:30:00,82.29,82.38,82.27,82.32,6861.0,71.3696,71.4476,71.3522,71.3956,6861.0
2020-01-29 12:35:00,82.33,82.33,82.24,82.26,4030.0,71.4042,71.4042,71.3262,71.3435,4030.0
2020-01-29 12:40:00,82.25,82.25,82.18,82.18,5302.0,71.3349,71.3349,71.2741,71.2741,5302.0
2020-01-29 12:45:00,82.18,82.23,82.11,82.11,6341.0,71.2741,71.3175,71.2134,71.2134,6341.0
2020-01-29 12:50:00,82.12,82.14,82.06,82.11,10381.0,71.2221,71.2395,71.1701,71.2134,10381.0
2020-01-29 12:55:00,82.11,82.19,82.1,82.19,5821.0,71.2134,71.2828,71.2048,71.2828,5821.0
2020-01-29 13:00:00,82.19,82.24,82.18,82.21,5525.0,71.2828,71.3262,71.2741,71.3002,5525.0
2020-01-29 13:05:00,82.2,82.21,82.13,82.16,6094.0,71.2915,71.3002,71.2308,71.2568,6094.0
2020-01-29 13:10:00,82.14,82.19,82.14,82.14,5151.0,71.2395,71.2828,71.2395,71.2395,5151.0
2020-01-29 13:15:00,82.14,82.17,82.12,82.16,2428.0,71.2395,71.2655,71.2221,71.2568,2428.0
2020-01-29 13:20:00,82.14,82.16,82.1,82.1,6961.0,71.2395,71.2568,71.2048,71.2048,6961.0
2020-01-29 13:25:00,82.11,82.12,82.08,82.11,8803.0,71.2134,71.2221,71.1874,71.2134,8803.0
2020-01-29 13:30:00,82.1,82.12,82.07,82.09,6342.0,71.2048,71.2221,71.1787,71.1961,6342.0
2020-01-29 13:35:00,82.08,82.16,82.07,82.16,12849.0,71.1874,71.2568,71.1787,71.2568,12849.0
2020-01-29 13:40:00,82.16,82.22,82.16,82.2,3931.0,71.2568,71.3088,71.2568,71.2915,3931.0
2020-01-29 13:45:00,82.2,82.24,82.17,82.21,5924.0,71.2915,71.3262,71.2655,71.3002,5924.0
2020-01-29 13:50:00,82.23,82.24,82.21,82.24,8652.0,71.3175,71.3262,71.3002,71.3262,8652.0
2020-01-29 13:55:00,82.24,82.27,82.23,82.23,5030.0,71.3262,71.3522,71.3175,71.3175,5030.0
2020-01-29 14:00:00,82.23,82.35,82.14,82.35,8712.0,71.3175,71.4216,71.2395,71.4216,8712.0
2020-01-29 14:05:00,82.36,82.37,82.32,82.36,6689.0,71.4303,71.4389,71.3956,71.4303,6689.0
2020-01-29 14:10:00,82.37,82.37,82.27,82.27,8241.0,71.4389,71.4389,71.3522,71.3522,8241.0
2020-01-29 14:15:00,82.28,82.32,82.19,82.19,12169.0,71.3609,71.3956,71.2828,71.2828,12169.0
2020-01-29 14:20:00,82.18,82.26,82.16,82.24,16802.0,71.2741,71.3435,71.2568,71.3262,16802.0
2020-01-29 14:25:00,82.24,82.28,82.23,82.27,7547.0,71.3262,71.3609,71.3175,71.3522,7547.0
2020-01-29 14:30:00,82.27,82.3,82.24,82.24,7165.0,71.3522,71.3782,71.3262,71.3262,7165.0
2020-01-29 14:35:00,82.23,82.27,82.19,82.24,5758.0,71.3175,71.3522,71.2828,71.3262,5758.0
2020-01-29 14:40:00,82.23,82.24,82.13,82.14,16026.0,71.3175,71.3262,71.2308,71.2395,16026.0
2020-01-29 14:45:00,82.14,82.16,82.1,82.14,4300.0,71.2395,71.2568,71.2048,71.2395,4300.0
2020-01-29 14:50:00,82.14,82.16,82.07,82.09,10468.0,71.2395,71.2568,71.1787,71.1961,10468.0
2020-01-29 14:55:00,82.07,82.09,82.03,82.05,5072.0,71.1787,71.1961,71.1441,71.1614,5072.0
2020-01-29 15:00:00,82.06,82.06,81.9,81.93,14246.0,71.1701,71.1701,71.0313,71.0573,14246.0
2020-01-29 15:05:00,81.92,82.02,81.92,82.02,7632.0,71.0487,71.1354,71.0487,71.1354,7632.0
2020-01-29 15:10:00,82.01,82.03,81.95,81.95,11907.0,71.1267,71.1441,71.0747,71.0747,11907.0
2020-01-29 15:15:00,81.95,81.96,81.91,81.95,8546.0,71.0747,71.0833,71.04,71.0747,8546.0
2020-01-29 15:20:00,81.94,81.97,81.87,81.95,12980.0,71.066,71.092,71.0053,71.0747,12980.0
2020-01-29 15:25:00,81.96,82.05,81.96,82.0,7068.0,71.0833,71.1614,71.0833,71.118,7068.0
2020-01-29 15:30:00,82.02,82.15,81.97,82.15,16222.0,71.1354,71.2481,71.092,71.2481,16222.0
2020-01-29 15:35:00,82.16,82.22,82.08,82.1,18199.0,71.2568,71.3088,71.1874,71.2048,18199.0
2020-01-29 15:40:00,82.1,82.11,82.0,82.03,10928.0,71.2048,71.2134,71.118,71.1441,10928.0
2020-01-29 15:45:00,82.03,82.06,82.0,82.03,14501.0,71.1441,71.1701,71.118,71.1441,14501.0
2020-01-29 15:50:00,82.01,82.02,81.91,81.91,24001.0,71.1267,71.1354,71.04,71.04,24001.0
2020-01-29 15:55:00,81.91,81.97,81.85,81.9,54446.0,71.04,71.092,70.9879,71.0313,54446.0
2020-01-30 09:30:00,81.69,81.75,81.44,81.74,43308.0,70.8492,70.9012,70.6324,70.8925,43308.0
2020-01-30 09:35:00,81.69,81.77,81.63,81.68,11053.0,70.8492,70.9186,70.7971,70.8405,11053.0
2020-01-30 09:40:00,81.65,81.78,81.56,81.75,12531.0,70.8145,70.9272,70.7364,70.9012,12531.0
2020-01-30 09:45:00,81.78,81.91,81.74,81.83,11445.0,70.9272,71.04,70.8925,70.9706,11445.0
2020-01-30 09:50:00,81.79,81.92,81.73,81.92,13537.0,70.9359,71.0487,70.8839,71.0487,13537.0
2020-01-30 09:55:00,81.96,82.05,81.91,82.03,14880.0,71.0833,71.1614,71.04,71.1441,14880.0
2020-01-30 10:00:00,82.04,82.06,81.95,82.0,13275.0,71.1527,71.1701,71.0747,71.118,13275.0
2020-01-30 10:05:00,82.03,82.13,82.02,82.1,16145.0,71.1441,71.2308,71.1354,71.2048,16145.0
2020-01-30 10:10:00,82.09,82.16,82.08,82.16,21076.0,71.1961,71.2568,71.1874,71.2568,21076.0
2020-01-30 10:15:00,82.16,82.16,82.0,82.01,13578.0,71.2568,71.2568,71.118,71.1267,13578.0
2020-01-30 10:20:00,82.02,82.11,82.0,82.03,15926.0,71.1354,71.2134,71.118,71.1441,15926.0
2020-01-30 10:25:00,82.03,82.08,81.99,82.08,8778.0,71.1441,71.1874,71.1094,71.1874,8778.0
2020-01-30 10:30:00,82.08,82.14,82.05,82.09,13920.0,71.1874,71.2395,71.1614,71.1961,13920.0
2020-01-30 10:35:00,82.1,82.13,82.06,82.09,11919.0,71.2048,71.2308,71.1701,71.1961,11919.0
2020-01-30 10:40:00,82.08,82.14,82.03,82.07,17710.0,71.1874,71.2395,71.1441,71.1787,17710.0
2020-01-30 10:45:00,82.07,82.23,82.02,82.23,17520.0,71.1787,71.3175,71.1354,71.3175,17520.0
2020-01-30 10:50:00,82.21,82.32,82.21,82.29,18034.0,71.3002,71.3956,71.3002,71.3696,18034.0
2020-01-30 10:55:00,82.29,82.35,82.21,82.26,14551.0,71.3696,71.4216,71.3002,71.3435,14551.0
2020-01-30 11:00:00,82.25,82.33,82.24,82.26,11492.0,71.3349,71.4042,71.3262,71.3435,11492.0
2020-01-30 11:05:00,82.28,82.28,82.12,82.12,10521.0,71.3609,71.3609,71.2221,71.2221,10521.0
2020-01-30 11:10:00,82.12,82.21,82.11,82.17,9303.0,71.2221,71.3002,71.2134,71.2655,9303.0
2020-01-30 11:15:00,82.16,82.23,82.12,82.21,9963.0,71.2568,71.3175,71.2221,71.3002,9963.0
2020-01-30 11:20:00,82.22,82.33,82.2,82.33,17283.0,71.3088,71.4042,71.2915,71.4042,17283.0
2020-01-30 11:25:00,82.34,82.37,82.3,82.33,10647.0,71.4129,71.4389,71.3782,71.4042,10647.0
2020-01-30 11:30:00,82.32,82.33,82.23,82.25,13925.0,71.3956,71.4042,71.3175,71.3349,13925.0
2020-01-30 11:35:00,82.25,82.36,82.25,82.36,8919.0,71.3349,71.4303,71.3349,71.4303,8919.0
2020-01-30 11:40:00,82.35,82.38,82.32,82.34,13139.0,71.4216,71.4476,71.3956,71.4129,13139.0
2020-01-30 11:45:00,82.31,82.38,82.29,82.37,8853.0,71.3869,71.4476,71.3696,71.4389,8853.0
2020-01-30 11:50:00,82.37,82.42,82.37,82.41,11769.0,71.4389,71.4823,71.4389,71.4736,11769.0
2020-01-30 11:55:00,82.41,82.52,82.4,82.43,14965.0,71.4736,71.569,71.465,71.491,14965.0
2020-01-30 12:00:00,82.43,82.44,82.37,82.39,10569.0,71.491,71.4996,71.4389,71.4563,10569.0
2020-01-30 12:05:00,82.39,82.44,82.39,82.39,9679.0,71.4563,71.4996,71.4563,71.4563,9679.0
2020-01-30 12:10:00,82.41,82.44,82.37,82.44,17686.0,71.4736,71.4996,71.4389,71.4996,17686.0
2020-01-30 12:15:00,82.44,82.45,82.4,82.4,6799.0,71.4996,71.5083,71.465,71.465,6799.0
2020-01-30 12:20:00,82.4,82.44,82.38,82.38,6897.0,71.465,71.4996,71.4476,71.4476,6897.0
2020-01-30 12:25:00,82.38,82.38,82.27,82.28,6869.0,71.4476,71.4476,71.3522,71.3609,6869.0
2020-01-30 12:30:00,82.27,82.27,82.24,82.27,4396.0,71.3522,71.3522,71.3262,71.3522,4396.0
2020-01-30 12:35:00,82.27,82.3,82.17,82.18,9316.0,71.3522,71.3782,71.2655,71.2741,9316.0
2020-01-30 12:40:00,82.16,82.21,82.15,82.2,6267.0,71.2568,71.3002,71.2481,71.2915,6267.0
2020-01-30 12:45:00,82.21,82.25,82.17,82.2,5091.0,71.3002,71.3349,71.2655,71.2915,5091.0
2020-01-30 12:50:00,82.21,82.28,82.2,82.2,8705.0,71.3002,71.3609,71.2915,71.2915,8705.0
2020-01-30 12:55:00,82.2,82.24,82.19,82.22,7108.0,71.2915,71.3262,71.2828,71.3088,7108.0
2020-01-30 13:00:00,82.22,82.27,82.22,82.24,5683.0,71.3088,71.3522,71.3088,71.3262,5683.0
2020-01-30 13:05:00,82.23,82.24,82.2,82.22,4979.0,71.3175,71.3262,71.2915,71.3088,4979.0
2020-01-30 13:10:00,82.22,82.29,82.22,82.27,9639.0,71.3088,71.3696,71.3088,71.3522,9639.0
2020-01-30 13:15:00,82.28,82.32,82.24,82.25,8612.0,71.3609,71.3956,71.3262,71.3349,8612.0
2020-01-30 13:20:00,82.25,82.27,82.22,82.26,8187.0,71.3349,71.3522,71.3088,71.3435,8187.0
2020-01-30 13:25:00,82.26,82.31,82.24,82.3,6013.0,71.3435,71.3869,71.3262,71.3782,6013.0
2020-01-30 13:30:00,82.29,82.3,82.26,82.3,5960.0,71.3696,71.3782,71.3435,71.3782,5960.0
2020-01-30 13:35:00,82.27,82.32,82.26,82.32,4525.0,71.3522,71.3956,71.3435,71.3956,4525.0
2020-01-30 13:40:00,82.31,82.31,82.24,82.25,10948.0,71.3869,71.3869,71.3262,71.3349,10948.0
2020-01-30 13:45:00,82.25,82.31,82.24,82.3,8253.0,71.3349,71.3869,71.3262,71.3782,8253.0
2020-01-30 13:50:00,82.3,82.34,82.29,82.34,6939.0,71.3782,71.4129,71.3696,71.4129,6939.0
2020-01-30 13:55:00,82.33,82.34,82.26,82.28,5101.0,71.4042,71.4129,71.3435,71.3609,5101.0
2020-01-30 14:00:00,82.28,82.3,82.23,82.28,9155.0,71.3609,71.3782,71.3175,71.3609,9155.0
2020-01-30 14:05:00,82.28,82.31,82.24,82.3,11248.0,71.3609,71.3869,71.3262,71.3782,11248.0
2020-01-30 14:10:00,82.31,82.33,82.28,82.29,8908.0,71.3869,71.4042,71.3609,71.3696,8908.0
2020-01-30 14:15:00,82.29,82.31,82.27,82.3,8314.0,71.3696,71.3869,71.3522,71.3782,8314.0
2020-01-30 14:20:00,82.3,82.33,82.28,82.3,10454.0,71.3782,71.4042,71.3609,71.3782,10454.0
2020-01-30 14:25:00,82.3,82.32,82.28,82.29,7860.0,71.3782,71.3956,71.3609,71.3696,7860.0
2020-01-30 14:30:00,82.29,82.3,82.26,82.26,8162.0,71.3696,71.3782,71.3435,71.3435,8162.0
2020-01-30 14:35:00,82.27,82.27,82.22,82.24,6800.0,71.3522,71.3522,71.3088,71.3262,6800.0
2020-01-30 14:40:00,82.25,82.41,82.24,82.29,23812.0,71.3349,71.4736,71.3262,71.3696,23812.0
2020-01-30 14:45:00,82.27,82.42,82.24,82.39,17663.0,71.3522,71.4823,71.3262,71.4563,17663.0
2020-01-30 14:50:00,82.4,82.42,82.32,82.38,9073.0,71.465,71.4823,71.3956,71.4476,9073.0
2020-01-30 14:55:00,82.4,82.52,82.39,82.45,12325.0,71.465,71.569,71.4563,71.5083,12325.0
2020-01-30 15:00:00,82.48,82.57,82.45,82.56,14710.0,71.5343,71.6124,71.5083,71.6037,14710.0
2020-01-30 15:05:00,82.54,82.57,82.47,82.48,10799.0,71.5864,71.6124,71.5257,71.5343,10799.0
2020-01-30 15:10:00,82.5,82.5,82.44,82.46,9921.0,71.5517,71.5517,71.4996,71.517,9921.0
2020-01-30 15:15:00,82.47,82.51,82.43,82.5,14524.0,71.5257,71.5604,71.491,71.5517,14524.0
2020-01-30 15:20:00,82.5,82.57,82.49,82.54,19597.0,71.5517,71.6124,71.543,71.5864,19597.0
2020-01-30 15:25:00,82.54,82.55,82.46,82.5,25207.0,71.5864,71.595,71.517,71.5517,25207.0
2020-01-30 15:30:00,82.5,82.53,82.45,82.5,28160.0,71.5517,71.5777,71.5083,71.5517,28160.0
2020-01-30 15:35:00,82.5,82.52,82.43,82.52,29822.0,71.5517,71.569,71.491,71.569,29822.0
2020-01-30 15:40:00,82.51,82.65,82.5,82.59,35044.0,71.5604,71.6818,71.5517,71.6297,35044.0
2020-01-30 15:45:00,82.59,82.74,82.58,82.72,24945.0,71.6297,71.7598,71.6211,71.7425,24945.0
2020-01-30 15:50:00,82.74,82.83,82.72,82.79,48611.0,71.7598,71.8379,71.7425,71.8032,48611.0
2020-01-30 15:55:00,82.77,82.9,82.76,82.86,127251.0,71.7859,71.8986,71.7772,71.8639,127251.0
2020-01-31 09:30:00,82.65,83.09,82.65,83.0,28089.0,71.6818,72.0634,71.6818,71.9853,28089.0
2020-01-31 09:35:00,82.98,83.02,82.86,82.92,14320.0,71.968,72.0027,71.8639,71.9159,14320.0
2020-01-31 09:40:00,82.95,82.96,82.85,82.86,8723.0,71.942,71.9506,71.8552,71.8639,8723.0
2020-01-31 09:45:00,82.85,83.11,82.83,83.05,68118.0,71.8552,72.0807,71.8379,72.0287,68118.0
2020-01-31 09:50:00,83.06,83.18,83.02,83.03,47455.0,72.0374,72.1414,72.0027,72.0113,47455.0
2020-01-31 09:55:00,83.01,83.25,82.98,83.22,12811.0,71.994,72.2022,71.968,72.1761,12811.0
2020-01-31 10:00:00,83.19,83.22,82.97,82.97,20333.0,72.1501,72.1761,71.9593,71.9593,20333.0
2020-01-31 10:05:00,82.98,83.13,82.95,83.08,20124.0,71.968,72.0981,71.942,72.0547,20124.0
2020-01-31 10:10:00,83.09,83.09,82.93,83.0,48319.0,72.0634,72.0634,71.9246,71.9853,48319.0
2020-01-31 10:15:00,82.99,83.01,82.88,83.0,16121.0,71.9767,71.994,71.8813,71.9853,16121.0
2020-01-31 10:20:00,83.02,83.07,83.01,83.06,14210.0,72.0027,72.046,71.994,72.0374,14210.0
2020-01-31 10:25:00,83.06,83.09,82.96,82.98,16171.0,72.0374,72.0634,71.9506,71.968,16171.0
2020-01-31 10:30:00,82.98,83.0,82.94,82.98,13977.0,71.968,71.9853,71.9333,71.968,13977.0
2020-01-31 10:35:00,82.99,83.0,82.87,82.88,14469.0,71.9767,71.9853,71.8726,71.8813,14469.0
2020-01-31 10:40:00,82.87,82.96,82.84,82.92,29137.0,71.8726,71.9506,71.8466,71.9159,29137.0
2020-01-31 10:45:00,82.95,82.95,82.83,82.83,9297.0,71.942,71.942,71.8379,71.8379,9297.0
2020-01-31 10:50:00,82.83,82.83,82.66,82.72,12134.0,71.8379,71.8379,71.6905,71.7425,12134.0
2020-01-31 10:55:00,82.74,82.85,82.73,82.84,100558.0,71.7598,71.8552,71.7512,71.8466,100558.0
2020-01-31 11:00:00,82.82,82.88,82.79,82.81,11256.0,71.8292,71.8813,71.8032,71.8205,11256.0
2020-01-31 11:05:00,82.82,82.82,82.71,82.77,6885.0,71.8292,71.8292,71.7338,71.7859,6885.0
2020-01-31 11:10:00,82.76,82.83,82.73,82.76,9583.0,71.7772,71.8379,71.7512,71.7772,9583.0
2020-01-31 11:15:00,82.75,82.85,82.63,82.82,15101.0,71.7685,71.8552,71.6644,71.8292,15101.0
2020-01-31 11:20:00,82.82,82.83,82.69,82.69,18064.0,71.8292,71.8379,71.7165,71.7165,18064.0
2020-01-31 11:25:00,82.69,82.74,82.59,82.59,15258.0,71.7165,71.7598,71.6297,71.6297,15258.0
2020-01-31 11:30:00,82.62,82.68,82.56,82.64,18249.0,71.6558,71.7078,71.6037,71.6731,18249.0
2020-01-31 11:35:00,82.65,82.68,82.53,82.53,24071.0,71.6818,71.7078,71.5777,71.5777,24071.0
2020-01-31 11:40:00,82.51,82.6,82.51,82.53,19559.0,71.5604,71.6384,71.5604,71.5777,19559.0
2020-01-31 11:45:00,82.53,82.57,82.49,82.51,8449.0,71.5777,71.6124,71.543,71.5604,8449.0
2020-01-31 11:50:00,82.5,82.5,82.36,82.41,18302.0,71.5517,71.5517,71.4303,71.4736,18302.0
2020-01-31 11:55:00,82.41,82.41,82.33,82.38,11333.0,71.4736,71.4736,71.4042,71.4476,11333.0
2020-01-31 12:00:00,82.36,82.39,82.34,82.37,5658.0,71.4303,71.4563,71.4129,71.4389,5658.0
2020-01-31 12:05:00,82.37,82.39,82.34,82.34,8499.0,71.4389,71.4563,71.4129,71.4129,8499.0
2020-01-31 12:10:00,82.34,82.39,82.33,82.34,7199.0,71.4129,71.4563,71.4042,71.4129,7199.0
2020-01-31 12:15:00,82.36,82.36,82.23,82.24,13962.0,71.4303,71.4303,71.3175,71.3262,13962.0
2020-01-31 12:20:00,82.25,82.35,82.24,82.27,11676.0,71.3349,71.4216,71.3262,71.3522,11676.0
2020-01-31 12:25:00,82.25,82.33,82.23,82.31,8141.0,71.3349,71.4042,71.3175,71.3869,8141.0
2020-01-31 12:30:00,82.3,82.3,82.23,82.23,10143.0,71.3782,71.3782,71.3175,71.3175,10143.0
2020-01-31 12:35:00,82.24,82.24,82.06,82.11,56429.0,71.3262,71.3262,71.1701,71.2134,56429.0
2020-01-31 12:40:00,82.09,82.25,82.07,82.25,7825.0,71.1961,71.3349,71.1787,71.3349,7825.0
2020-01-31 12:45:00,82.23,82.28,82.18,82.19,15436.0,71.3175,71.3609,71.2741,71.2828,15436.0
2020-01-31 12:50:00,82.17,82.26,82.08,82.24,10294.0,71.2655,71.3435,71.1874,71.3262,10294.0
2020-01-31 12:55:00,82.25,82.31,82.24,82.27,8200.0,71.3349,71.3869,71.3262,71.3522,8200.0
2020-01-31 13:00:00,82.26,82.32,82.26,82.28,5305.0,71.3435,71.3956,71.3435,71.3609,5305.0
2020-01-31 13:05:00,82.26,82.28,82.21,82.23,7716.0,71.3435,71.3609,71.3002,71.3175,7716.0
2020-01-31 13:10:00,82.22,82.23,82.19,82.2,8422.0,71.3088,71.3175,71.2828,71.2915,8422.0
2020-01-31 13:15:00,82.2,82.26,82.15,82.25,10609.0,71.2915,71.3435,71.2481,71.3349,10609.0
2020-01-31 13:20:00,82.24,82.28,82.18,82.28,73476.0,71.3262,71.3609,71.2741,71.3609,73476.0
2020-01-31 13:25:00,82.29,82.32,82.2,82.22,10683.0,71.3696,71.3956,71.2915,71.3088,10683.0
2020-01-31 13:30:00,82.21,82.26,82.16,82.24,52371.0,71.3002,71.3435,71.2568,71.3262,52371.0
2020-01-31 13:35:00,82.26,82.26,82.18,82.2,7054.0,71.3435,71.3435,71.2741,71.2915,7054.0
2020-01-31 13:40:00,82.2,82.22,82.1,82.1,11829.0,71.2915,71.3088,71.2048,71.2048,11829.0
2020-01-31 13:45:00,82.11,82.17,82.04,82.17,10673.0,71.2134,71.2655,71.1527,71.2655,10673.0
2020-01-31 13:50:00,82.17,82.19,82.11,82.17,36450.0,71.2655,71.2828,71.2134,71.2655,36450.0
2020-01-31 13:55:00,82.17,82.38,82.17,82.38,9625.0,71.2655,71.4476,71.2655,71.4476,9625.0
2020-01-31 14:00:00,82.38,82.4,82.36,82.37,13672.0,71.4476,71.465,71.4303,71.4389,13672.0
2020-01-31 14:05:00,82.37,82.37,82.3,82.3,5570.0,71.4389,71.4389,71.3782,71.3782,5570.0
2020-01-31 14:10:00,82.31,82.33,82.28,82.29,10171.0,71.3869,71.4042,71.3609,71.3696,10171.0
2020-01-31 14:15:00,82.29,82.37,82.29,82.35,10275.0,71.3696,71.4389,71.3696,71.4216,10275.0
2020-01-31 14:20:00,82.36,82.36,82.22,82.22,11089.0,71.4303,71.4303,71.3088,71.3088,11089.0
2020-01-31 14:25:00,82.25,82.35,82.22,82.34,12472.0,71.3349,71.4216,71.3088,71.4129,12472.0
2020-01-31 14:30:00,82.34,82.4,82.29,82.39,7488.0,71.4129,71.465,71.3696,71.4563,7488.0
2020-01-31 14:35:00,82.39,82.41,82.37,82.4,8335.0,71.4563,71.4736,71.4389,71.465,8335.0
2020-01-31 14:40:00,82.4,82.4,82.34,82.35,26569.0,71.465,71.465,71.4129,71.4216,26569.0
2020-01-31 14:45:00,82.35,82.36,82.3,82.32,13046.0,71.4216,71.4303,71.3782,71.3956,13046.0
2020-01-31 14:50:00,82.32,82.39,82.31,82.38,11927.0,71.3956,71.4563,71.3869,71.4476,11927.0
2020-01-31 14:55:00,82.38,82.41,82.36,82.37,17378.0,71.4476,71.4736,71.4303,71.4389,17378.0
2020-01-31 15:00:00,82.38,82.39,82.28,82.32,9694.0,71.4476,71.4563,71.3609,71.3956,9694.0
2020-01-31 15:05:00,82.31,82.33,82.24,82.26,14654.0,71.3869,71.4042,71.3262,71.3435,14654.0
2020-01-31 15:10:00,82.26,82.26,82.09,82.11,14536.0,71.3435,71.3435,71.1961,71.2134,14536.0
2020-01-31 15:15:00,82.11,82.22,82.08,82.21,15918.0,71.2134,71.3088,71.1874,71.3002,15918.0
2020-01-31 15:20:00,82.23,82.3,82.19,82.26,33992.0,71.3175,71.3782,71.2828,71.3435,33992.0
2020-01-31 15:25:00,82.27,82.27,82.18,82.19,14277.0,71.3522,71.3522,71.2741,71.2828,14277.0
2020-01-31 15:30:00,82.18,82.19,82.11,82.12,22192.0,71.2741,71.2828,71.2134,71.2221,22192.0
2020-01-31 15:35:00,82.12,82.12,81.99,82.01,28010.0,71.2221,71.2221,71.1094,71.1267,28010.0
2020-01-31 15:40:00,82.0,82.0,81.89,81.96,67605.0,71.118,71.118,71.0226,71.0833,67605.0
2020-01-31 15:45:00,81.96,82.16,81.94,82.11,47791.0,71.0833,71.2568,71.066,71.2134,47791.0
2020-01-31 15:50:00,82.11,82.17,82.03,82.14,35858.0,71.2134,71.2655,71.1441,71.2395,35858.0
2020-01-31 15:55:00,82.13,82.23,82.06,82.13,109006.0,71.2308,71.3175,71.1701,71.2308,109006.0
2020-02-03 09:30:00,81.21,81.21,78.84,79.42,154088.0,70.4329,70.4329,68.3774,68.8804,154088.0
2020-02-03 09:35:00,79.34,79.41,78.08,78.86,94918.0,68.811,68.8717,67.7182,68.3947,94918.0
2020-02-03 09:40:00,78.89,79.18,78.01,78.22,65749.0,68.4208,68.6723,67.6575,67.8397,65749.0
2020-02-03 09:45:00,78.23,78.98,78.09,78.7,89104.0,67.8483,68.4988,67.7269,68.256,89104.0
2020-02-03 09:50:00,78.66,78.72,78.12,78.6,55617.0,68.2213,68.2733,67.7529,68.1692,55617.0
2020-02-03 09:55:00,78.56,78.7,78.24,78.32,55812.0,68.1345,68.256,67.857,67.9264,55812.0
2020-02-03 10:00:00,78.34,78.46,77.82,77.97,72668.0,67.9437,68.0478,67.4928,67.6228,72668.0
2020-02-03 10:05:00,78.0,78.1,77.85,77.93,84600.0,67.6489,67.7356,67.5188,67.5882,84600.0
2020-02-03 10:10:00,77.96,78.62,77.96,78.59,65910.0,67.6142,68.1866,67.6142,68.1606,65910.0
2020-02-03 10:15:00,78.59,78.6,78.02,78.17,54852.0,68.1606,68.1692,67.6662,67.7963,54852.0
2020-02-03 10:20:00,78.1,78.22,77.55,77.57,67266.0,67.7356,67.8397,67.2586,67.2759,67266.0
2020-02-03 10:25:00,77.58,77.59,76.96,77.41,99573.0,67.2846,67.2933,66.7469,67.1372,99573.0
2020-02-03 10:30:00,77.44,77.54,77.17,77.22,32113.0,67.1632,67.2499,66.929,66.9724,32113.0
2020-02-03 10:35:00,77.25,77.61,77.18,77.56,42973.0,66.9984,67.3106,66.9377,67.2673,42973.0
2020-02-03 10:40:00,77.57,77.57,77.23,77.33,62617.0,67.2759,67.2759,66.981,67.0678,62617.0
2020-02-03 10:45:00,77.35,77.44,77.23,77.44,30494.0,67.0851,67.1632,66.981,67.1632,30494.0
2020-02-03 10:50:00,77.41,77.73,77.38,77.7,30724.0,67.1372,67.4147,67.1111,67.3887,30724.0
2020-02-03 10:55:00,77.73,77.77,77.25,77.27,40056.0,67.4147,67.4494,66.9984,67.0157,40056.0
2020-02-03 11:00:00,77.27,77.36,77.08,77.3,46142.0,67.0157,67.0938,66.851,67.0418,46142.0
2020-02-03 11:05:00,77.29,77.42,77.22,77.25,23504.0,67.0331,67.1458,66.9724,66.9984,23504.0
2020-02-03 11:10:00,77.27,77.35,77.21,77.31,22009.0,67.0157,67.0851,66.9637,67.0504,22009.0
2020-02-03 11:15:00,77.32,77.44,77.25,77.41,43297.0,67.0591,67.1632,66.9984,67.1372,43297.0
2020-02-03 11:20:00,77.41,77.63,77.35,77.55,36045.0,67.1372,67.328,67.0851,67.2586,36045.0
2020-02-03 11:25:00,77.55,77.55,77.35,77.35,33452.0,67.2586,67.2586,67.0851,67.0851,33452.0
2020-02-03 11:30:00,77.35,77.36,77.19,77.26,41375.0,67.0851,67.0938,66.9464,67.0071,41375.0
2020-02-03 11:35:00,77.27,77.29,77.2,77.25,29068.0,67.0157,67.0331,66.955,66.9984,29068.0
2020-02-03 11:40:00,77.26,77.26,77.06,77.2,29098.0,67.0071,67.0071,66.8336,66.955,29098.0
2020-02-03 11:45:00,77.2,77.2,76.99,77.06,45833.0,66.955,66.955,66.7729,66.8336,45833.0
2020-02-03 11:50:00,77.06,77.25,77.02,77.16,32701.0,66.8336,66.9984,66.7989,66.9203,32701.0
2020-02-03 11:55:00,77.14,77.18,76.94,77.01,43642.0,66.903,66.9377,66.7295,66.7902,43642.0
2020-02-03 12:00:00,76.99,76.99,76.67,76.79,60542.0,66.7729,66.7729,66.4954,66.5994,60542.0
2020-02-03 12:05:00,76.8,76.86,76.6,76.6,35575.0,66.6081,66.6602,66.4347,66.4347,35575.0
2020-02-03 12:10:00,76.64,76.81,76.51,76.76,37834.0,66.4693,66.6168,66.3566,66.5734,37834.0
2020-02-03 12:15:00,76.78,76.78,76.69,76.71,46254.0,66.5908,66.5908,66.5127,66.5301,46254.0
2020-02-03 12:20:00,76.7,76.79,76.66,76.75,27392.0,66.5214,66.5994,66.4867,66.5647,27392.0
2020-02-03 12:25:00,76.76,76.81,76.7,76.81,45708.0,66.5734,66.6168,66.5214,66.6168,45708.0
2020-02-03 12:30:00,76.82,77.05,76.82,77.05,30208.0,66.6255,66.8249,66.6255,66.8249,30208.0
2020-02-03 12:35:00,77.02,77.16,76.98,77.15,36804.0,66.7989,66.9203,66.7642,66.9117,36804.0
2020-02-03 12:40:00,77.14,77.42,77.13,77.41,40512.0,66.903,67.1458,66.8943,67.1372,40512.0
2020-02-03 12:45:00,77.42,77.49,77.23,77.3,33505.0,67.1458,67.2065,66.981,67.0418,33505.0
2020-02-03 12:50:00,77.31,77.53,77.3,77.44,30881.0,67.0504,67.2412,67.0418,67.1632,30881.0
2020-02-03 12:55:00,77.42,77.57,77.42,77.47,30110.0,67.1458,67.2759,67.1458,67.1892,30110.0
2020-02-03 13:00:00,77.47,77.47,77.22,77.23,31228.0,67.1892,67.1892,66.9724,66.981,31228.0
2020-02-03 13:05:00,77.23,77.24,77.08,77.16,25425.0,66.981,66.9897,66.851,66.9203,25425.0
2020-02-03 13:10:00,77.17,77.29,77.1,77.23,25421.0,66.929,67.0331,66.8683,66.981,25421.0
2020-02-03 13:15:00,77.22,77.32,77.1,77.13,25502.0,66.9724,67.0591,66.8683,66.8943,25502.0
2020-02-03 13:20:00,77.12,77.21,77.11,77.13,24634.0,66.8856,66.9637,66.877,66.8943,24634.0
2020-02-03 13:25:00,77.11,77.17,76.81,76.85,57711.0,66.877,66.929,66.6168,66.6515,57711.0
2020-02-03 13:30:00,76.87,76.97,76.73,76.85,41338.0,66.6688,66.7556,66.5474,66.6515,41338.0
2020-02-03 13:35:00,76.85,76.96,76.83,76.95,24831.0,66.6515,66.7469,66.6341,66.7382,24831.0
2020-02-03 13:40:00,76.96,77.31,76.94,77.31,30977.0,66.7469,67.0504,66.7295,67.0504,30977.0
2020-02-03 13:45:00,77.32,77.43,77.28,77.32,53005.0,67.0591,67.1545,67.0244,67.0591,53005.0
2020-02-03 13:50:00,77.31,77.33,77.1,77.17,17322.0,67.0504,67.0678,66.8683,66.929,17322.0
2020-02-03 13:55:00,77.15,77.32,77.14,77.19,19092.0,66.9117,67.0591,66.903,66.9464,19092.0
2020-02-03 14:00:00,77.18,77.18,77.02,77.02,34628.0,66.9377,66.9377,66.7989,66.7989,34628.0
2020-02-03 14:05:00,77.0,77.02,76.86,76.89,27797.0,66.7816,66.7989,66.6602,66.6862,27797.0
2020-02-03 14:10:00,76.89,76.9,76.62,76.64,52953.0,66.6862,66.6948,66.452,66.4693,52953.0
2020-02-03 14:15:00,76.64,76.75,76.56,76.73,35134.0,66.4693,66.5647,66.4,66.5474,35134.0
2020-02-03 14:20:00,76.71,76.75,76.52,76.54,30071.0,66.5301,66.5647,66.3653,66.3826,30071.0
2020-02-03 14:25:00,76.53,76.62,76.3,76.3,38084.0,66.3739,66.452,66.1745,66.1745,38084.0
2020-02-03 14:30:00,76.32,76.43,76.25,76.4,46238.0,66.1918,66.2872,66.1311,66.2612,46238.0
2020-02-03 14:35:00,76.4,76.49,76.3,76.31,45600.0,66.2612,66.3393,66.1745,66.1831,45600.0
2020-02-03 14:40:00,76.31,76.39,76.21,76.38,24710.0,66.1831,66.2525,66.0964,66.2438,24710.0
2020-02-03 14:45:00,76.36,76.65,76.36,76.5,33690.0,66.2265,66.478,66.2265,66.3479,33690.0
2020-02-03 14:50:00,76.49,76.53,76.34,76.37,30412.0,66.3393,66.3739,66.2092,66.2352,30412.0
2020-02-03 14:55:00,76.37,76.48,76.34,76.38,21401.0,66.2352,66.3306,66.2092,66.2438,21401.0
2020-02-03 15:00:00,76.39,76.44,76.31,76.36,21370.0,66.2525,66.2959,66.1831,66.2265,21370.0
2020-02-03 15:05:00,76.36,76.36,76.21,76.32,22886.0,66.2265,66.2265,66.0964,66.1918,22886.0
2020-02-03 15:10:00,76.32,76.41,76.3,76.37,22242.0,66.1918,66.2699,66.1745,66.2352,22242.0
2020-02-03 15:15:00,76.38,76.44,76.28,76.41,32912.0,66.2438,66.2959,66.1571,66.2699,32912.0
2020-02-03 15:20:00,76.41,76.64,76.4,76.57,36652.0,66.2699,66.4693,66.2612,66.4086,36652.0
2020-02-03 15:25:00,76.58,76.7,76.53,76.67,30088.0,66.4173,66.5214,66.3739,66.4954,30088.0
2020-02-03 15:30:00,76.69,76.84,76.66,76.81,80697.0,66.5127,66.6428,66.4867,66.6168,80697.0
2020-02-03 15:35:00,76.81,76.94,76.8,76.94,70664.0,66.6168,66.7295,66.6081,66.7295,70664.0
2020-02-03 15:40:00,76.92,77.06,76.9,76.92,96750.0,66.7122,66.8336,66.6948,66.7122,96750.0
2020-02-03 15:45:00,76.92,76.94,76.84,76.85,87589.0,66.7122,66.7295,66.6428,66.6515,87589.0
2020-02-03 15:50:00,76.85,76.85,76.64,76.65,125504.0,66.6515,66.6515,66.4693,66.478,125504.0
2020-02-03 15:55:00,76.66,76.72,76.53,76.67,188457.0,66.4867,66.5387,66.3739,66.4954,188457.0
2020-02-04 09:30:00,76.16,76.16,74.82,75.39,150505.0,66.053,66.053,64.8909,65.3852,150505.0
2020-02-04 09:35:00,75.39,75.82,75.35,75.76,73133.0,65.3852,65.7582,65.3505,65.7061,73133.0
2020-02-04 09:40:00,75.78,75.98,75.7,75.81,75161.0,65.7235,65.8969,65.6541,65.7495,75161.0
2020-02-04 09:45:00,75.78,75.93,75.69,75.88,48883.0,65.7235,65.8536,65.6454,65.8102,48883.0
2020-02-04 09:50:00,75.88,76.07,75.86,75.98,51001.0,65.8102,65.975,65.7929,65.8969,51001.0
2020-02-04 09:55:00,75.98,76.0,75.63,75.68,58793.0,65.8969,65.9143,65.5934,65.6367,58793.0
2020-02-04 10:00:00,75.68,75.68,75.43,75.53,33252.0,65.6367,65.6367,65.4199,65.5067,33252.0
2020-02-04 10:05:00,75.55,75.56,75.29,75.36,34520.0,65.524,65.5327,65.2985,65.3592,34520.0
2020-02-04 10:10:00,75.36,75.48,75.29,75.36,32928.0,65.3592,65.4633,65.2985,65.3592,32928.0
2020-02-04 10:15:00,75.36,75.36,75.11,75.12,56804.0,65.3592,65.3592,65.1424,65.1511,56804.0
2020-02-04 10:20:00,75.13,75.13,74.88,74.88,60498.0,65.1597,65.1597,64.9429,64.9429,60498.0
2020-02-04 10:25:00,74.89,75.1,74.82,75.08,69396.0,64.9516,65.1337,64.8909,65.1164,69396.0
2020-02-04 10:30:00,75.09,75.18,74.94,75.03,62488.0,65.125,65.2031,64.9949,65.073,62488.0
2020-02-04 10:35:00,75.0,75.12,75.0,75.06,66142.0,65.047,65.1511,65.047,65.099,66142.0
2020-02-04 10:40:00,75.06,75.23,75.04,75.16,94964.0,65.099,65.2465,65.0817,65.1858,94964.0
2020-02-04 10:45:00,75.17,75.52,75.12,75.52,34058.0,65.1944,65.498,65.1511,65.498,34058.0
2020-02-04 10:50:00,75.52,75.56,75.33,75.34,37915.0,65.498,65.5327,65.3332,65.3419,37915.0
2020-02-04 10:55:00,75.33,75.36,75.24,75.24,24068.0,65.3332,65.3592,65.2551,65.2551,24068.0
2020-02-04 11:00:00,75.25,75.25,75.1,75.1,35438.0,65.2638,65.2638,65.1337,65.1337,35438.0
2020-02-04 11:05:00,75.1,75.11,74.56,74.82,134869.0,65.1337,65.1424,64.6654,64.8909,134869.0
2020-02-04 11:10:00,74.81,74.87,74.72,74.81,34317.0,64.8822,64.9342,64.8041,64.8822,34317.0
2020-02-04 11:15:00,74.81,74.85,74.67,74.74,36194.0,64.8822,64.9169,64.7608,64.8215,36194.0
2020-02-04 11:20:00,74.74,74.88,74.67,74.75,48198.0,64.8215,64.9429,64.7608,64.8302,48198.0
2020-02-04 11:25:00,74.74,74.95,74.73,74.87,40879.0,64.8215,65.0036,64.8128,64.9342,40879.0
2020-02-04 11:30:00,74.87,74.87,74.7,74.86,28441.0,64.9342,64.9342,64.7868,64.9256,28441.0
2020-02-04 11:35:00,74.86,74.92,74.84,74.9,14485.0,64.9256,64.9776,64.9082,64.9603,14485.0
2020-02-04 11:40:00,74.9,74.93,74.84,74.91,18680.0,64.9603,64.9863,64.9082,64.9689,18680.0
2020-02-04 11:45:00,74.92,75.03,74.91,74.98,30148.0,64.9776,65.073,64.9689,65.0296,30148.0
2020-02-04 11:50:00,74.97,75.09,74.96,75.02,29216.0,65.021,65.125,65.0123,65.0643,29216.0
2020-02-04 11:55:00,75.0,75.02,74.83,74.85,28744.0,65.047,65.0643,64.8995,64.9169,28744.0
2020-02-04 12:00:00,74.84,74.96,74.84,74.87,35579.0,64.9082,65.0123,64.9082,64.9342,35579.0
2020-02-04 12:05:00,74.87,74.91,74.81,74.87,26441.0,64.9342,64.9689,64.8822,64.9342,26441.0
2020-02-04 12:10:00,74.87,74.87,74.71,74.75,25799.0,64.9342,64.9342,64.7955,64.8302,25799.0
2020-02-04 12:15:00,74.75,74.78,74.71,74.75,17461.0,64.8302,64.8562,64.7955,64.8302,17461.0
2020-02-04 12:20:00,74.75,74.89,74.73,74.88,12938.0,64.8302,64.9516,64.8128,64.9429,12938.0
2020-02-04 12:25:00,74.87,74.94,74.82,74.84,17822.0,64.9342,64.9949,64.8909,64.9082,17822.0
2020-02-04 12:30:00,74.84,74.94,74.84,74.93,12989.0,64.9082,64.9949,64.9082,64.9863,12989.0
2020-02-04 12:35:00,74.93,74.94,74.82,74.84,13414.0,64.9863,64.9949,64.8909,64.9082,13414.0
2020-02-04 12:40:00,74.83,74.95,74.8,74.94,29341.0,64.8995,65.0036,64.8735,64.9949,29341.0
2020-02-04 12:45:00,74.94,74.98,74.91,74.96,17935.0,64.9949,65.0296,64.9689,65.0123,17935.0
2020-02-04 12:50:00,74.97,74.97,74.91,74.95,16893.0,65.021,65.021,64.9689,65.0036,16893.0
2020-02-04 12:55:00,74.96,75.0,74.94,74.99,26549.0,65.0123,65.047,64.9949,65.0383,26549.0
2020-02-04 13:00:00,74.99,75.01,74.96,75.0,24137.0,65.0383,65.0557,65.0123,65.047,24137.0
2020-02-04 13:05:00,74.99,75.01,74.96,74.97,20992.0,65.0383,65.0557,65.0123,65.021,20992.0
2020-02-04 13:10:00,74.96,75.11,74.96,75.11,37472.0,65.0123,65.1424,65.0123,65.1424,37472.0
2020-02-04 13:15:00,75.1,75.11,74.99,75.03,57538.0,65.1337,65.1424,65.0383,65.073,57538.0
2020-02-04 13:20:00,75.03,75.11,74.99,75.08,36026.0,65.073,65.1424,65.0383,65.1164,36026.0
2020-02-04 13:25:00,75.08,75.09,75.02,75.06,38301.0,65.1164,65.125,65.0643,65.099,38301.0
2020-02-04 13:30:00,75.06,75.12,75.05,75.09,24169.0,65.099,65.1511,65.0903,65.125,24169.0
2020-02-04 13:35:00,75.1,75.11,74.93,74.98,27689.0,65.1337,65.1424,64.9863,65.0296,27689.0
2020-02-04 13:40:00,74.98,75.02,74.92,74.94,31230.0,65.0296,65.0643,64.9776,64.9949,31230.0
2020-02-04 13:45:00,74.94,74.97,74.82,74.83,33910.0,64.9949,65.021,64.8909,64.8995,33910.0
2020-02-04 13:50:00,74.83,74.85,74.74,74.74,20247.0,64.8995,64.9169,64.8215,64.8215,20247.0
2020-02-04 13:55:00,74.75,74.88,74.75,74.88,23467.0,64.8302,64.9429,64.8302,64.9429,23467.0
2020-02-04 14:00:00,74.88,74.94,74.87,74.91,19124.0,64.9429,64.9949,64.9342,64.9689,19124.0
2020-02-04 14:05:00,74.93,75.0,74.93,74.98,27940.0,64.9863,65.047,64.9863,65.0296,27940.0
2020-02-04 14:10:00,74.98,74.98,74.94,74.95,18063.0,65.0296,65.0296,64.9949,65.0036,18063.0
2020-02-04 14:15:00,74.95,74.96,74.9,74.92,42818.0,65.0036,65.0123,64.9603,64.9776,42818.0
2020-02-04 14:20:00,74.92,74.98,74.89,74.98,24531.0,64.9776,65.0296,64.9516,65.0296,24531.0
2020-02-04 14:25:00,74.97,75.0,74.94,74.97,29581.0,65.021,65.047,64.9949,65.021,29581.0
2020-02-04 14:30:00,74.96,75.01,74.94,75.0,135093.0,65.0123,65.0557,64.9949,65.047,135093.0
2020-02-04 14:35:00,75.0,75.06,74.99,75.03,22072.0,65.047,65.099,65.0383,65.073,22072.0
2020-02-04 14:40:00,75.03,75.27,75.02,75.25,65862.0,65.073,65.2812,65.0643,65.2638,65862.0
2020-02-04 14:45:00,75.26,75.37,75.24,75.28,25991.0,65.2725,65.3679,65.2551,65.2898,25991.0
2020-02-04 14:50:00,75.28,75.28,75.16,75.23,35616.0,65.2898,65.2898,65.1858,65.2465,35616.0
2020-02-04 14:55:00,75.22,75.25,75.17,75.23,23278.0,65.2378,65.2638,65.1944,65.2465,23278.0
2020-02-04 15:00:00,75.21,75.4,75.19,75.39,46565.0,65.2291,65.3939,65.2118,65.3852,46565.0
2020-02-04 15:05:00,75.38,75.41,75.19,75.2,31071.0,65.3766,65.4026,65.2118,65.2204,31071.0
2020-02-04 15:10:00,75.2,75.32,75.2,75.23,38840.0,65.2204,65.3245,65.2204,65.2465,38840.0
2020-02-04 15:15:00,75.24,75.3,75.23,75.3,48272.0,65.2551,65.3072,65.2465,65.3072,48272.0
2020-02-04 15:20:00,75.3,75.33,75.22,75.22,43599.0,65.3072,65.3332,65.2378,65.2378,43599.0
2020-02-04 15:25:00,75.21,75.24,75.1,75.15,44699.0,65.2291,65.2551,65.1337,65.1771,44699.0
2020-02-04 15:30:00,75.15,75.34,75.15,75.34,52149.0,65.1771,65.3419,65.1771,65.3419,52149.0
2020-02-04 15:35:00,75.34,75.4,75.15,75.21,78397.0,65.3419,65.3939,65.1771,65.2291,78397.0
2020-02-04 15:40:00,75.22,75.24,75.18,75.2,66307.0,65.2378,65.2551,65.2031,65.2204,66307.0
2020-02-04 15:45:00,75.2,75.3,75.08,75.11,107178.0,65.2204,65.3072,65.1164,65.1424,107178.0
2020-02-04 15:50:00,75.1,75.11,74.99,75.0,121223.0,65.1337,65.1424,65.0383,65.047,121223.0
2020-02-04 15:55:00,75.0,75.1,74.99,75.06,254504.0,65.047,65.1337,65.0383,65.099,254504.0
2020-02-05 09:30:00,75.19,75.19,74.43,74.44,62447.0,65.2118,65.2118,64.5526,64.5613,62447.0
2020-02-05 09:35:00,74.42,74.8,74.39,74.71,65016.0,64.544,64.8735,64.5179,64.7955,65016.0
2020-02-05 09:40:00,74.77,75.13,74.74,75.0,26616.0,64.8475,65.1597,64.8215,65.047,26616.0
2020-02-05 09:45:00,75.03,75.05,74.93,74.98,20429.0,65.073,65.0903,64.9863,65.0296,20429.0
2020-02-05 09:50:00,74.96,75.06,74.88,74.99,54683.0,65.0123,65.099,64.9429,65.0383,54683.0
2020-02-05 09:55:00,74.99,75.06,74.89,74.89,26048.0,65.0383,65.099,64.9516,64.9516,26048.0
2020-02-05 10:00:00,74.83,74.96,74.82,74.94,34797.0,64.8995,65.0123,64.8909,64.9949,34797.0
2020-02-05 10:05:00,74.93,75.01,74.84,74.84,25028.0,64.9863,65.0557,64.9082,64.9082,25028.0
2020-02-05 10:10:00,74.85,74.88,74.59,74.6,33124.0,64.9169,64.9429,64.6914,64.7001,33124.0
2020-02-05 10:15:00,74.62,74.66,74.58,74.61,28835.0,64.7174,64.7521,64.6827,64.7087,28835.0
2020-02-05 10:20:00,74.61,74.76,74.6,74.74,19923.0,64.7087,64.8388,64.7001,64.8215,19923.0
2020-02-05 10:25:00,74.73,74.73,74.54,74.64,30416.0,64.8128,64.8128,64.648,64.7348,30416.0
2020-02-05 10:30:00,74.63,74.63,74.51,74.58,35705.0,64.7261,64.7261,64.622,64.6827,35705.0
2020-02-05 10:35:00,74.59,74.61,74.54,74.58,23615.0,64.6914,64.7087,64.648,64.6827,23615.0
2020-02-05 10:40:00,74.6,74.69,74.59,74.59,21139.0,64.7001,64.7781,64.6914,64.6914,21139.0
2020-02-05 10:45:00,74.61,74.74,74.59,74.71,17033.0,64.7087,64.8215,64.6914,64.7955,17033.0
2020-02-05 10:50:00,74.7,74.71,74.64,74.71,19457.0,64.7868,64.7955,64.7348,64.7955,19457.0
2020-02-05 10:55:00,74.7,74.74,74.67,74.74,12326.0,64.7868,64.8215,64.7608,64.8215,12326.0
2020-02-05 11:00:00,74.74,74.89,74.72,74.87,34123.0,64.8215,64.9516,64.8041,64.9342,34123.0
2020-02-05 11:05:00,74.88,74.88,74.7,74.72,13306.0,64.9429,64.9429,64.7868,64.8041,13306.0
2020-02-05 11:10:00,74.72,74.85,74.71,74.78,18856.0,64.8041,64.9169,64.7955,64.8562,18856.0
2020-02-05 11:15:00,74.78,74.87,74.78,74.87,14281.0,64.8562,64.9342,64.8562,64.9342,14281.0
2020-02-05 11:20:00,74.86,75.12,74.84,75.1,31876.0,64.9256,65.1511,64.9082,65.1337,31876.0
2020-02-05 11:25:00,75.09,75.13,75.05,75.12,22704.0,65.125,65.1597,65.0903,65.1511,22704.0
2020-02-05 11:30:00,75.12,75.2,75.1,75.18,29298.0,65.1511,65.2204,65.1337,65.2031,29298.0
2020-02-05 11:35:00,75.19,75.28,75.16,75.24,26020.0,65.2118,65.2898,65.1858,65.2551,26020.0
2020-02-05 11:40:00,75.22,75.29,75.15,75.29,21605.0,65.2378,65.2985,65.1771,65.2985,21605.0
2020-02-05 11:45:00,75.28,75.37,75.22,75.32,18933.0,65.2898,65.3679,65.2378,65.3245,18933.0
2020-02-05 11:50:00,75.32,75.4,75.32,75.4,20214.0,65.3245,65.3939,65.3245,65.3939,20214.0
2020-02-05 11:55:00,75.41,75.41,75.33,75.34,15193.0,65.4026,65.4026,65.3332,65.3419,15193.0
2020-02-05 12:00:00,75.33,75.44,75.29,75.39,31800.0,65.3332,65.4286,65.2985,65.3852,31800.0
2020-02-05 12:05:00,75.38,75.46,75.38,75.4,17313.0,65.3766,65.4459,65.3766,65.3939,17313.0
2020-02-05 12:10:00,75.41,75.52,75.41,75.48,17158.0,65.4026,65.498,65.4026,65.4633,17158.0
2020-02-05 12:15:00,75.48,75.52,75.42,75.46,16793.0,65.4633,65.498,65.4112,65.4459,16793.0
2020-02-05 12:20:00,75.44,75.51,75.43,75.44,15837.0,65.4286,65.4893,65.4199,65.4286,15837.0
2020-02-05 12:25:00,75.44,75.45,75.35,75.41,17631.0,65.4286,65.4373,65.3505,65.4026,17631.0
2020-02-05 12:30:00,75.41,75.48,75.35,75.37,21494.0,65.4026,65.4633,65.3505,65.3679,21494.0
2020-02-05 12:35:00,75.37,75.38,75.3,75.34,17421.0,65.3679,65.3766,65.3072,65.3419,17421.0
2020-02-05 12:40:00,75.34,75.39,75.29,75.3,9631.0,65.3419,65.3852,65.2985,65.3072,9631.0
2020-02-05 12:45:00,75.29,75.3,75.18,75.23,16806.0,65.2985,65.3072,65.2031,65.2465,16806.0
2020-02-05 12:50:00,75.23,75.32,75.23,75.29,16627.0,65.2465,65.3245,65.2465,65.2985,16627.0
2020-02-05 12:55:00,75.29,75.29,75.22,75.24,13819.0,65.2985,65.2985,65.2378,65.2551,13819.0
2020-02-05 13:00:00,75.22,75.49,75.21,75.46,143987.0,65.2378,65.472,65.2291,65.4459,143987.0
2020-02-05 13:05:00,75.45,75.52,75.44,75.49,15296.0,65.4373,65.498,65.4286,65.472,15296.0
2020-02-05 13:10:00,75.5,75.58,75.48,75.48,18733.0,65.4806,65.55,65.4633,65.4633,18733.0
2020-02-05 13:15:00,75.5,75.57,75.45,75.56,16968.0,65.4806,65.5413,65.4373,65.5327,16968.0
2020-02-05 13:20:00,75.55,75.59,75.55,75.57,13221.0,65.524,65.5587,65.524,65.5413,13221.0
2020-02-05 13:25:00,75.58,75.62,75.56,75.59,19818.0,65.55,65.5847,65.5327,65.5587,19818.0
2020-02-05 13:30:00,75.59,75.61,75.57,75.59,16383.0,65.5587,65.576,65.5413,65.5587,16383.0
2020-02-05 13:35:00,75.6,75.64,75.6,75.63,15581.0,65.5674,65.6021,65.5674,65.5934,15581.0
2020-02-05 13:40:00,75.64,75.69,75.62,75.69,16562.0,65.6021,65.6454,65.5847,65.6454,16562.0
2020-02-05 13:45:00,75.68,75.74,75.65,75.66,27071.0,65.6367,65.6888,65.6107,65.6194,27071.0
2020-02-05 13:50:00,75.66,75.71,75.64,75.7,16263.0,65.6194,65.6628,65.6021,65.6541,16263.0
2020-02-05 13:55:00,75.7,75.72,75.65,75.65,16760.0,65.6541,65.6714,65.6107,65.6107,16760.0
2020-02-05 14:00:00,75.65,75.76,75.61,75.7,33206.0,65.6107,65.7061,65.576,65.6541,33206.0
2020-02-05 14:05:00,75.69,75.71,75.61,75.63,21830.0,65.6454,65.6628,65.576,65.5934,21830.0
2020-02-05 14:10:00,75.64,75.64,75.53,75.56,27942.0,65.6021,65.6021,65.5067,65.5327,27942.0
2020-02-05 14:15:00,75.56,75.68,75.56,75.68,23813.0,65.5327,65.6367,65.5327,65.6367,23813.0
2020-02-05 14:20:00,75.67,75.81,75.66,75.77,27461.0,65.6281,65.7495,65.6194,65.7148,27461.0
2020-02-05 14:25:00,75.77,75.77,75.65,75.65,18001.0,65.7148,65.7148,65.6107,65.6107,18001.0
2020-02-05 14:30:00,75.65,75.75,75.65,75.73,16745.0,65.6107,65.6975,65.6107,65.6801,16745.0
2020-02-05 14:35:00,75.74,75.85,75.73,75.85,20080.0,65.6888,65.7842,65.6801,65.7842,20080.0
2020-02-05 14:40:00,75.85,75.88,75.75,75.76,63280.0,65.7842,65.8102,65.6975,65.7061,63280.0
2020-02-05 14:45:00,75.76,75.76,75.59,75.61,19589.0,65.7061,65.7061,65.5587,65.576,19589.0
2020-02-05 14:50:00,75.6,75.69,75.6,75.69,14535.0,65.5674,65.6454,65.5674,65.6454,14535.0
2020-02-05 14:55:00,75.69,75.73,75.68,75.69,24447.0,65.6454,65.6801,65.6367,65.6454,24447.0
2020-02-05 15:00:00,75.7,75.8,75.69,75.77,17678.0,65.6541,65.7408,65.6454,65.7148,17678.0
2020-02-05 15:05:00,75.78,75.83,75.72,75.75,21374.0,65.7235,65.7668,65.6714,65.6975,21374.0
2020-02-05 15:10:00,75.76,75.77,75.69,75.73,21874.0,65.7061,65.7148,65.6454,65.6801,21874.0
2020-02-05 15:15:00,75.73,75.75,75.69,75.7,15693.0,65.6801,65.6975,65.6454,65.6541,15693.0
2020-02-05 15:20:00,75.68,75.81,75.68,75.8,24518.0,65.6367,65.7495,65.6367,65.7408,24518.0
2020-02-05 15:25:00,75.79,75.84,75.75,75.76,25004.0,65.7321,65.7755,65.6975,65.7061,25004.0
2020-02-05 15:30:00,75.76,75.79,75.72,75.73,34066.0,65.7061,65.7321,65.6714,65.6801,34066.0
2020-02-05 15:35:00,75.72,75.72,75.58,75.59,27228.0,65.6714,65.6714,65.55,65.5587,27228.0
2020-02-05 15:40:00,75.58,75.68,75.54,75.68,47794.0,65.55,65.6367,65.5153,65.6367,47794.0
2020-02-05 15:45:00,75.68,75.68,75.53,75.58,56024.0,65.6367,65.6367,65.5067,65.55,56024.0
2020-02-05 15:50:00,75.57,75.64,75.53,75.64,88613.0,65.5413,65.6021,65.5067,65.6021,88613.0
2020-02-05 15:55:00,75.64,75.72,75.59,75.71,241395.0,65.6021,65.6714,65.5587,65.6628,241395.0
2020-02-06 09:30:00,75.92,76.08,75.7,75.96,58716.0,65.8449,65.9837,65.6541,65.8796,58716.0
2020-02-06 09:35:00,75.9,75.98,75.8,75.84,20858.0,65.8275,65.8969,65.7408,65.7755,20858.0
2020-02-06 09:40:00,75.84,76.01,75.7,76.01,29146.0,65.7755,65.923,65.6541,65.923,29146.0
2020-02-06 09:45:00,76.02,76.05,75.89,75.93,38941.0,65.9316,65.9576,65.8189,65.8536,38941.0
2020-02-06 09:50:00,75.93,76.09,75.93,76.09,17086.0,65.8536,65.9923,65.8536,65.9923,17086.0
2020-02-06 09:55:00,76.09,76.1,75.93,76.0,13238.0,65.9923,66.001,65.8536,65.9143,13238.0
2020-02-06 10:00:00,75.99,76.29,75.96,76.23,18355.0,65.9056,66.1658,65.8796,66.1138,18355.0
2020-02-06 10:05:00,76.23,76.24,76.17,76.18,14762.0,66.1138,66.1224,66.0617,66.0704,14762.0
2020-02-06 10:10:00,76.17,76.25,76.12,76.13,15154.0,66.0617,66.1311,66.0184,66.027,15154.0
2020-02-06 10:15:00,76.14,76.23,76.14,76.15,11524.0,66.0357,66.1138,66.0357,66.0444,11524.0
2020-02-06 10:20:00,76.14,76.16,76.09,76.15,13477.0,66.0357,66.053,65.9923,66.0444,13477.0
2020-02-06 10:25:00,76.13,76.17,76.12,76.16,9302.0,66.027,66.0617,66.0184,66.053,9302.0
2020-02-06 10:30:00,76.17,76.21,76.1,76.15,12102.0,66.0617,66.0964,66.001,66.0444,12102.0
2020-02-06 10:35:00,76.16,76.2,76.06,76.09,9789.0,66.053,66.0877,65.9663,65.9923,9789.0
2020-02-06 10:40:00,76.1,76.11,76.04,76.06,7824.0,66.001,66.0097,65.949,65.9663,7824.0
2020-02-06 10:45:00,76.06,76.12,76.03,76.06,15447.0,65.9663,66.0184,65.9403,65.9663,15447.0
2020-02-06 10:50:00,76.07,76.07,75.89,75.89,13514.0,65.975,65.975,65.8189,65.8189,13514.0
2020-02-06 10:55:00,75.89,76.05,75.89,76.02,15405.0,65.8189,65.9576,65.8189,65.9316,15405.0
2020-02-06 11:00:00,76.03,76.11,76.0,76.1,13244.0,65.9403,66.0097,65.9143,66.001,13244.0
2020-02-06 11:05:00,76.11,76.15,76.08,76.1,11607.0,66.0097,66.0444,65.9837,66.001,11607.0
2020-02-06 11:10:00,76.11,76.15,76.09,76.14,10683.0,66.0097,66.0444,65.9923,66.0357,10683.0
2020-02-06 11:15:00,76.14,76.14,76.01,76.04,9434.0,66.0357,66.0357,65.923,65.949,9434.0
2020-02-06 11:20:00,76.03,76.04,75.96,75.96,13077.0,65.9403,65.949,65.8796,65.8796,13077.0
2020-02-06 11:25:00,75.96,76.03,75.91,76.0,13661.0,65.8796,65.9403,65.8362,65.9143,13661.0
2020-02-06 11:30:00,76.0,76.04,76.0,76.03,12662.0,65.9143,65.949,65.9143,65.9403,12662.0
2020-02-06 11:35:00,76.02,76.03,75.94,75.99,12087.0,65.9316,65.9403,65.8622,65.9056,12087.0
2020-02-06 11:40:00,76.0,76.03,75.98,75.98,12047.0,65.9143,65.9403,65.8969,65.8969,12047.0
2020-02-06 11:45:00,76.0,76.01,75.94,75.98,11470.0,65.9143,65.923,65.8622,65.8969,11470.0
2020-02-06 11:50:00,75.99,76.07,75.95,76.06,63384.0,65.9056,65.975,65.8709,65.9663,63384.0
2020-02-06 11:55:00,76.07,76.09,76.05,76.06,8956.0,65.975,65.9923,65.9576,65.9663,8956.0
2020-02-06 12:00:00,76.07,76.1,76.06,76.1,14094.0,65.975,66.001,65.9663,66.001,14094.0
2020-02-06 12:05:00,76.11,76.18,76.11,76.18,21670.0,66.0097,66.0704,66.0097,66.0704,21670.0
2020-02-06 12:10:00,76.17,76.35,76.16,76.35,26022.0,66.0617,66.2178,66.053,66.2178,26022.0
2020-02-06 12:15:00,76.35,76.37,76.29,76.34,21355.0,66.2178,66.2352,66.1658,66.2092,21355.0
2020-02-06 12:20:00,76.34,76.34,76.28,76.29,19386.0,66.2092,66.2092,66.1571,66.1658,19386.0
2020-02-06 12:25:00,76.3,76.42,76.3,76.39,18986.0,66.1745,66.2785,66.1745,66.2525,18986.0
2020-02-06 12:30:00,76.39,76.45,76.37,76.44,21550.0,66.2525,66.3046,66.2352,66.2959,21550.0
2020-02-06 12:35:00,76.44,76.48,76.43,76.44,13065.0,66.2959,66.3306,66.2872,66.2959,13065.0
2020-02-06 12:40:00,76.43,76.46,76.36,76.36,21626.0,66.2872,66.3132,66.2265,66.2265,21626.0
2020-02-06 12:45:00,76.36,76.45,76.36,76.45,14207.0,66.2265,66.3046,66.2265,66.3046,14207.0
2020-02-06 12:50:00,76.45,76.47,76.42,76.44,10357.0,66.3046,66.3219,66.2785,66.2959,10357.0
2020-02-06 12:55:00,76.44,76.45,76.36,76.36,30059.0,66.2959,66.3046,66.2265,66.2265,30059.0
2020-02-06 13:00:00,76.36,76.37,76.32,76.35,13670.0,66.2265,66.2352,66.1918,66.2178,13670.0
2020-02-06 13:05:00,76.35,76.35,76.28,76.28,12604.0,66.2178,66.2178,66.1571,66.1571,12604.0
2020-02-06 13:10:00,76.28,76.28,76.21,76.21,10387.0,66.1571,66.1571,66.0964,66.0964,10387.0
2020-02-06 13:15:00,76.22,76.23,76.17,76.22,11427.0,66.1051,66.1138,66.0617,66.1051,11427.0
2020-02-06 13:20:00,76.21,76.21,76.14,76.15,25158.0,66.0964,66.0964,66.0357,66.0444,25158.0
2020-02-06 13:25:00,76.15,76.16,76.06,76.09,21959.0,66.0444,66.053,65.9663,65.9923,21959.0
2020-02-06 13:30:00,76.09,76.29,76.09,76.28,35141.0,65.9923,66.1658,65.9923,66.1571,35141.0
2020-02-06 13:35:00,76.28,76.41,76.25,76.41,39228.0,66.1571,66.2699,66.1311,66.2699,39228.0
2020-02-06 13:40:00,76.41,76.54,76.41,76.53,36333.0,66.2699,66.3826,66.2699,66.3739,36333.0
2020-02-06 13:45:00,76.53,76.57,76.48,76.57,24180.0,66.3739,66.4086,66.3306,66.4086,24180.0
2020-02-06 13:50:00,76.57,76.61,76.54,76.56,22689.0,66.4086,66.4433,66.3826,66.4,22689.0
2020-02-06 13:55:00,76.55,76.59,76.5,76.55,28189.0,66.3913,66.426,66.3479,66.3913,28189.0
2020-02-06 14:00:00,76.55,76.6,76.54,76.56,20547.0,66.3913,66.4347,66.3826,66.4,20547.0
2020-02-06 14:05:00,76.56,76.74,76.55,76.73,26424.0,66.4,66.5561,66.3913,66.5474,26424.0
2020-02-06 14:10:00,76.73,76.75,76.64,76.65,21565.0,66.5474,66.5647,66.4693,66.478,21565.0
2020-02-06 14:15:00,76.66,76.67,76.58,76.62,19296.0,66.4867,66.4954,66.4173,66.452,19296.0
2020-02-06 14:20:00,76.62,76.62,76.5,76.5,25304.0,66.452,66.452,66.3479,66.3479,25304.0
2020-02-06 14:25:00,76.5,76.62,76.5,76.6,24223.0,66.3479,66.452,66.3479,66.4347,24223.0
2020-02-06 14:30:00,76.61,76.68,76.61,76.66,15572.0,66.4433,66.504,66.4433,66.4867,15572.0
2020-02-06 14:35:00,76.66,76.66,76.6,76.63,16990.0,66.4867,66.4867,66.4347,66.4607,16990.0
2020-02-06 14:40:00,76.64,76.68,76.58,76.59,22803.0,66.4693,66.504,66.4173,66.426,22803.0
2020-02-06 14:45:00,76.6,76.67,76.59,76.66,10732.0,66.4347,66.4954,66.426,66.4867,10732.0
2020-02-06 14:50:00,76.68,76.7,76.64,76.66,23405.0,66.504,66.5214,66.4693,66.4867,23405.0
2020-02-06 14:55:00,76.66,76.73,76.66,76.66,22529.0,66.4867,66.5474,66.4867,66.4867,22529.0
2020-02-06 15:00:00,76.65,76.71,76.62,76.63,24454.0,66.478,66.5301,66.452,66.4607,24454.0
2020-02-06 15:05:00,76.62,76.64,76.6,76.61,27208.0,66.452,66.4693,66.4347,66.4433,27208.0
2020-02-06 15:10:00,76.61,76.61,76.54,76.56,35040.0,66.4433,66.4433,66.3826,66.4,35040.0
2020-02-06 15:15:00,76.56,76.63,76.54,76.58,34698.0,66.4,66.4607,66.3826,66.4173,34698.0
2020-02-06 15:20:00,76.58,76.64,76.58,76.61,35109.0,66.4173,66.4693,66.4173,66.4433,35109.0
2020-02-06 15:25:00,76.6,76.64,76.59,76.6,28808.0,66.4347,66.4693,66.426,66.4347,28808.0
2020-02-06 15:30:00,76.6,76.69,76.6,76.65,40750.0,66.4347,66.5127,66.4347,66.478,40750.0
2020-02-06 15:35:00,76.65,76.67,76.59,76.62,39381.0,66.478,66.4954,66.426,66.452,39381.0
2020-02-06 15:40:00,76.62,76.65,76.59,76.61,49506.0,66.452,66.478,66.426,66.4433,49506.0
2020-02-06 15:45:00,76.61,76.67,76.59,76.59,60176.0,66.4433,66.4954,66.426,66.426,60176.0
2020-02-06 15:50:00,76.59,76.69,76.59,76.64,99593.0,66.426,66.5127,66.426,66.4693,99593.0
2020-02-06 15:55:00,76.64,76.68,76.59,76.63,221778.0,66.4693,66.504,66.426,66.4607,221778.0
2020-02-07 09:30:00,76.94,77.22,76.94,77.06,45400.0,66.7295,66.9724,66.7295,66.8336,45400.0
2020-02-07 09:35:00,77.05,77.22,76.94,76.94,14314.0,66.8249,66.9724,66.7295,66.7295,14314.0
2020-02-07 09:40:00,76.98,76.98,76.71,76.74,13117.0,66.7642,66.7642,66.5301,66.5561,13117.0
2020-02-07 09:45:00,76.73,76.74,76.62,76.66,15706.0,66.5474,66.5561,66.452,66.4867,15706.0
2020-02-07 09:50:00,76.64,76.82,76.56,76.82,15604.0,66.4693,66.6255,66.4,66.6255,15604.0
2020-02-07 09:55:00,76.81,76.91,76.73,76.73,9352.0,66.6168,66.7035,66.5474,66.5474,9352.0
2020-02-07 10:00:00,76.72,76.81,76.71,76.8,15647.0,66.5387,66.6168,66.5301,66.6081,15647.0
2020-02-07 10:05:00,76.82,76.96,76.77,76.9,15324.0,66.6255,66.7469,66.5821,66.6948,15324.0
2020-02-07 10:10:00,76.89,76.95,76.85,76.95,14236.0,66.6862,66.7382,66.6515,66.7382,14236.0
2020-02-07 10:15:00,76.93,77.02,76.93,77.0,18041.0,66.7209,66.7989,66.7209,66.7816,18041.0
2020-02-07 10:20:00,77.0,77.03,76.97,77.02,19889.0,66.7816,66.8076,66.7556,66.7989,19889.0
2020-02-07 10:25:00,77.0,77.07,76.97,77.07,14294.0,66.7816,66.8423,66.7556,66.8423,14294.0
2020-02-07 10:30:00,77.08,77.1,76.99,77.0,10152.0,66.851,66.8683,66.7729,66.7816,10152.0
2020-02-07 10:35:00,77.02,77.03,76.97,76.98,13915.0,66.7989,66.8076,66.7556,66.7642,13915.0
2020-02-07 10:40:00,76.97,77.07,76.94,77.07,21121.0,66.7556,66.8423,66.7295,66.8423,21121.0
2020-02-07 10:45:00,77.08,77.1,77.0,77.09,13891.0,66.851,66.8683,66.7816,66.8596,13891.0
2020-02-07 10:50:00,77.08,77.11,77.06,77.08,8051.0,66.851,66.877,66.8336,66.851,8051.0
2020-02-07 10:55:00,77.07,77.09,77.04,77.04,12136.0,66.8423,66.8596,66.8163,66.8163,12136.0
2020-02-07 11:00:00,77.05,77.05,76.96,76.99,14700.0,66.8249,66.8249,66.7469,66.7729,14700.0
2020-02-07 11:05:00,76.98,77.03,76.98,77.02,9723.0,66.7642,66.8076,66.7642,66.7989,9723.0
2020-02-07 11:10:00,77.02,77.05,77.01,77.03,25374.0,66.7989,66.8249,66.7902,66.8076,25374.0
2020-02-07 11:15:00,77.04,77.09,77.02,77.06,31567.0,66.8163,66.8596,66.7989,66.8336,31567.0
2020-02-07 11:20:00,77.06,77.16,77.06,77.09,18187.0,66.8336,66.9203,66.8336,66.8596,18187.0
2020-02-07 11:25:00,77.08,77.21,77.08,77.19,17827.0,66.851,66.9637,66.851,66.9464,17827.0
2020-02-07 11:30:00,77.19,77.21,77.16,77.2,19519.0,66.9464,66.9637,66.9203,66.955,19519.0
2020-02-07 11:35:00,77.2,77.24,77.18,77.22,16761.0,66.955,66.9897,66.9377,66.9724,16761.0
2020-02-07 11:40:00,77.22,77.25,77.21,77.24,33626.0,66.9724,66.9984,66.9637,66.9897,33626.0
2020-02-07 11:45:00,77.23,77.29,77.21,77.25,99975.0,66.981,67.0331,66.9637,66.9984,99975.0
2020-02-07 11:50:00,77.26,77.34,77.26,77.27,8926.0,67.0071,67.0765,67.0071,67.0157,8926.0
2020-02-07 11:55:00,77.25,77.25,77.18,77.2,12474.0,66.9984,66.9984,66.9377,66.955,12474.0
2020-02-07 12:00:00,77.19,77.23,77.18,77.22,13986.0,66.9464,66.981,66.9377,66.9724,13986.0
2020-02-07 12:05:00,77.22,77.23,77.15,77.15,10618.0,66.9724,66.981,66.9117,66.9117,10618.0
2020-02-07 12:10:00,77.15,77.15,77.05,77.06,9528.0,66.9117,66.9117,66.8249,66.8336,9528.0
2020-02-07 12:15:00,77.05,77.05,76.92,76.97,14379.0,66.8249,66.8249,66.7122,66.7556,14379.0
2020-02-07 12:20:00,76.97,76.97,76.85,76.85,32067.0,66.7556,66.7556,66.6515,66.6515,32067.0
2020-02-07 12:25:00,76.86,76.9,76.84,76.89,69803.0,66.6602,66.6948,66.6428,66.6862,69803.0
2020-02-07 12:30:00,76.89,76.93,76.87,76.91,53308.0,66.6862,66.7209,66.6688,66.7035,53308.0
2020-02-07 12:35:00,76.91,76.92,76.9,76.91,15984.0,66.7035,66.7122,66.6948,66.7035,15984.0
2020-02-07 12:40:00,76.9,76.92,76.84,76.92,33632.0,66.6948,66.7122,66.6428,66.7122,33632.0
2020-02-07 12:45:00,76.91,77.06,76.91,77.06,12125.0,66.7035,66.8336,66.7035,66.8336,12125.0
2020-02-07 12:50:00,77.07,77.1,77.03,77.05,14436.0,66.8423,66.8683,66.8076,66.8249,14436.0
2020-02-07 12:55:00,77.06,77.06,77.03,77.03,11467.0,66.8336,66.8336,66.8076,66.8076,11467.0
2020-02-07 13:00:00,77.03,77.04,77.01,77.04,7751.0,66.8076,66.8163,66.7902,66.8163,7751.0
2020-02-07 13:05:00,77.03,77.07,77.02,77.06,13034.0,66.8076,66.8423,66.7989,66.8336,13034.0
2020-02-07 13:10:00,77.07,77.08,77.03,77.05,8889.0,66.8423,66.851,66.8076,66.8249,8889.0
2020-02-07 13:15:00,77.05,77.08,77.03,77.05,7388.0,66.8249,66.851,66.8076,66.8249,7388.0
2020-02-07 13:20:00,77.04,77.06,77.03,77.06,14972.0,66.8163,66.8336,66.8076,66.8336,14972.0
2020-02-07 13:25:00,77.05,77.07,77.05,77.06,6614.0,66.8249,66.8423,66.8249,66.8336,6614.0
2020-02-07 13:30:00,77.07,77.08,77.0,77.02,21832.0,66.8423,66.851,66.7816,66.7989,21832.0
2020-02-07 13:35:00,77.01,77.06,77.01,77.05,27837.0,66.7902,66.8336,66.7902,66.8249,27837.0
2020-02-07 13:40:00,77.05,77.07,77.04,77.06,9119.0,66.8249,66.8423,66.8163,66.8336,9119.0
2020-02-07 13:45:00,77.07,77.07,76.97,77.0,12296.0,66.8423,66.8423,66.7556,66.7816,12296.0
2020-02-07 13:50:00,76.99,77.06,76.98,77.05,17256.0,66.7729,66.8336,66.7642,66.8249,17256.0
2020-02-07 13:55:00,77.07,77.09,77.0,77.02,15960.0,66.8423,66.8596,66.7816,66.7989,15960.0
2020-02-07 14:00:00,77.03,77.06,76.99,77.02,28505.0,66.8076,66.8336,66.7729,66.7989,28505.0
2020-02-07 14:05:00,77.01,77.08,77.01,77.07,17530.0,66.7902,66.851,66.7902,66.8423,17530.0
2020-02-07 14:10:00,77.08,77.08,76.99,77.02,20295.0,66.851,66.851,66.7729,66.7989,20295.0
2020-02-07 14:15:00,77.03,77.05,77.01,77.02,9938.0,66.8076,66.8249,66.7902,66.7989,9938.0
2020-02-07 14:20:00,77.01,77.13,76.99,77.04,37032.0,66.7902,66.8943,66.7729,66.8163,37032.0
2020-02-07 14:25:00,77.03,77.05,76.99,77.01,54666.0,66.8076,66.8249,66.7729,66.7902,54666.0
2020-02-07 14:30:00,77.02,77.05,76.97,77.02,19524.0,66.7989,66.8249,66.7556,66.7989,19524.0
2020-02-07 14:35:00,77.02,77.08,77.01,77.07,10153.0,66.7989,66.851,66.7902,66.8423,10153.0
2020-02-07 14:40:00,77.07,77.13,77.05,77.13,12740.0,66.8423,66.8943,66.8249,66.8943,12740.0
2020-02-07 14:45:00,77.12,77.12,77.05,77.06,13057.0,66.8856,66.8856,66.8249,66.8336,13057.0
2020-02-07 14:50:00,77.06,77.1,77.05,77.09,9778.0,66.8336,66.8683,66.8249,66.8596,9778.0
2020-02-07 14:55:00,77.09,77.16,77.08,77.14,14625.0,66.8596,66.9203,66.851,66.903,14625.0
2020-02-07 15:00:00,77.14,77.21,77.14,77.17,17736.0,66.903,66.9637,66.903,66.929,17736.0
2020-02-07 15:05:00,77.17,77.23,77.16,77.19,14690.0,66.929,66.981,66.9203,66.9464,14690.0
2020-02-07 15:10:00,77.18,77.25,77.18,77.24,14326.0,66.9377,66.9984,66.9377,66.9897,14326.0
2020-02-07 15:15:00,77.23,77.28,77.22,77.26,20662.0,66.981,67.0244,66.9724,67.0071,20662.0
2020-02-07 15:20:00,77.26,77.27,77.19,77.2,17587.0,67.0071,67.0157,66.9464,66.955,17587.0
2020-02-07 15:25:00,77.19,77.21,77.17,77.17,14147.0,66.9464,66.9637,66.929,66.929,14147.0
2020-02-07 15:30:00,77.17,77.23,77.11,77.23,24087.0,66.929,66.981,66.877,66.981,24087.0
2020-02-07 15:35:00,77.23,77.25,77.19,77.2,30732.0,66.981,66.9984,66.9464,66.955,30732.0
2020-02-07 15:40:00,77.2,77.24,77.18,77.2,29188.0,66.955,66.9897,66.9377,66.955,29188.0
2020-02-07 15:45:00,77.2,77.28,77.19,77.26,29511.0,66.955,67.0244,66.9464,67.0071,29511.0
2020-02-07 15:50:00,77.26,77.28,77.09,77.09,56949.0,67.0071,67.0244,66.8596,66.8596,56949.0
2020-02-07 15:55:00,77.1,77.36,77.05,77.36,276056.0,66.8683,67.0938,66.8249,67.0938,276056.0
2020-02-10 09:30:00,77.33,77.49,77.14,77.24,37390.0,67.0678,67.2065,66.903,66.9897,37390.0
2020-02-10 09:35:00,77.19,77.45,77.16,77.4,7625.0,66.9464,67.1719,66.9203,67.1285,7625.0
2020-02-10 09:40:00,77.4,77.59,77.32,77.55,21807.0,67.1285,67.2933,67.0591,67.2586,21807.0
2020-02-10 09:45:00,77.55,77.59,77.43,77.49,20143.0,67.2586,67.2933,67.1545,67.2065,20143.0
2020-02-10 09:50:00,77.47,77.55,77.45,77.48,9773.0,67.1892,67.2586,67.1719,67.1979,9773.0
2020-02-10 09:55:00,77.5,77.53,77.42,77.5,10862.0,67.2152,67.2412,67.1458,67.2152,10862.0
2020-02-10 10:00:00,77.52,77.66,77.52,77.63,10008.0,67.2326,67.354,67.2326,67.328,10008.0
2020-02-10 10:05:00,77.62,77.65,77.57,77.57,10328.0,67.3193,67.3453,67.2759,67.2759,10328.0
2020-02-10 10:10:00,77.56,77.67,77.56,77.62,14527.0,67.2673,67.3627,67.2673,67.3193,14527.0
2020-02-10 10:15:00,77.61,77.61,77.47,77.48,7991.0,67.3106,67.3106,67.1892,67.1979,7991.0
2020-02-10 10:20:00,77.48,77.54,77.45,77.53,9035.0,67.1979,67.2499,67.1719,67.2412,9035.0
2020-02-10 10:25:00,77.54,77.56,77.5,77.52,13080.0,67.2499,67.2673,67.2152,67.2326,13080.0
2020-02-10 10:30:00,77.52,77.62,77.49,77.62,17849.0,67.2326,67.3193,67.2065,67.3193,17849.0
2020-02-10 10:35:00,77.6,77.62,77.56,77.6,12258.0,67.3019,67.3193,67.2673,67.3019,12258.0
2020-02-10 10:40:00,77.62,77.62,77.49,77.53,9183.0,67.3193,67.3193,67.2065,67.2412,9183.0
2020-02-10 10:45:00,77.53,77.61,77.52,77.58,12135.0,67.2412,67.3106,67.2326,67.2846,12135.0
2020-02-10 10:50:00,77.58,77.59,77.54,77.56,8428.0,67.2846,67.2933,67.2499,67.2673,8428.0
2020-02-10 10:55:00,77.56,77.58,77.49,77.56,20724.0,67.2673,67.2846,67.2065,67.2673,20724.0
2020-02-10 11:00:00,77.56,77.72,77.55,77.7,25191.0,67.2673,67.406,67.2586,67.3887,25191.0
2020-02-10 11:05:00,77.7,77.75,77.56,77.62,12914.0,67.3887,67.432,67.2673,67.3193,12914.0
2020-02-10 11:10:00,77.62,77.67,77.6,77.64,10039.0,67.3193,67.3627,67.3019,67.3366,10039.0
2020-02-10 11:15:00,77.64,77.7,77.63,77.64,7590.0,67.3366,67.3887,67.328,67.3366,7590.0
2020-02-10 11:20:00,77.65,77.67,77.58,77.59,10570.0,67.3453,67.3627,67.2846,67.2933,10570.0
2020-02-10 11:25:00,77.59,77.62,77.57,77.58,6632.0,67.2933,67.3193,67.2759,67.2846,6632.0
2020-02-10 11:30:00,77.56,77.59,77.55,77.56,5723.0,67.2673,67.2933,67.2586,67.2673,5723.0
2020-02-10 11:35:00,77.55,77.61,77.55,77.58,7725.0,67.2586,67.3106,67.2586,67.2846,7725.0
2020-02-10 11:40:00,77.57,77.6,77.56,77.57,6219.0,67.2759,67.3019,67.2673,67.2759,6219.0
2020-02-10 11:45:00,77.58,77.71,77.58,77.67,17337.0,67.2846,67.3973,67.2846,67.3627,17337.0
2020-02-10 11:50:00,77.67,77.72,77.64,77.69,15806.0,67.3627,67.406,67.3366,67.38,15806.0
2020-02-10 11:55:00,77.69,77.69,77.6,77.62,7475.0,67.38,67.38,67.3019,67.3193,7475.0
2020-02-10 12:00:00,77.6,77.6,77.55,77.56,10822.0,67.3019,67.3019,67.2586,67.2673,10822.0
2020-02-10 12:05:00,77.56,77.58,77.52,77.58,12954.0,67.2673,67.2846,67.2326,67.2846,12954.0
2020-02-10 12:10:00,77.57,77.57,77.54,77.55,6403.0,67.2759,67.2759,67.2499,67.2586,6403.0
2020-02-10 12:15:00,77.55,77.56,77.51,77.54,8806.0,67.2586,67.2673,67.2239,67.2499,8806.0
2020-02-10 12:20:00,77.55,77.56,77.52,77.54,9596.0,67.2586,67.2673,67.2326,67.2499,9596.0
2020-02-10 12:25:00,77.53,77.61,77.53,77.61,15624.0,67.2412,67.3106,67.2412,67.3106,15624.0
2020-02-10 12:30:00,77.6,77.61,77.58,77.58,8986.0,67.3019,67.3106,67.2846,67.2846,8986.0
2020-02-10 12:35:00,77.59,77.59,77.47,77.5,11435.0,67.2933,67.2933,67.1892,67.2152,11435.0
2020-02-10 12:40:00,77.5,77.5,77.42,77.42,6219.0,67.2152,67.2152,67.1458,67.1458,6219.0
2020-02-10 12:45:00,77.42,77.45,77.41,77.41,6891.0,67.1458,67.1719,67.1372,67.1372,6891.0
2020-02-10 12:50:00,77.41,77.41,77.33,77.33,4248.0,67.1372,67.1372,67.0678,67.0678,4248.0
2020-02-10 12:55:00,77.33,77.4,77.33,77.35,11048.0,67.0678,67.1285,67.0678,67.0851,11048.0
2020-02-10 13:00:00,77.35,77.36,77.25,77.25,10429.0,67.0851,67.0938,66.9984,66.9984,10429.0
2020-02-10 13:05:00,77.25,77.26,77.19,77.21,21439.0,66.9984,67.0071,66.9464,66.9637,21439.0
2020-02-10 13:10:00,77.2,77.26,77.15,77.15,11825.0,66.955,67.0071,66.9117,66.9117,11825.0
2020-02-10 13:15:00,77.15,77.15,77.04,77.07,12525.0,66.9117,66.9117,66.8163,66.8423,12525.0
2020-02-10 13:20:00,77.03,77.12,77.01,77.03,13999.0,66.8076,66.8856,66.7902,66.8076,13999.0
2020-02-10 13:25:00,77.01,77.08,76.98,76.98,15463.0,66.7902,66.851,66.7642,66.7642,15463.0
2020-02-10 13:30:00,76.98,76.99,76.75,76.79,48860.0,66.7642,66.7729,66.5647,66.5994,48860.0
2020-02-10 13:35:00,76.8,76.85,76.72,76.73,13903.0,66.6081,66.6515,66.5387,66.5474,13903.0
2020-02-10 13:40:00,76.73,76.75,76.68,76.75,12784.0,66.5474,66.5647,66.504,66.5647,12784.0
2020-02-10 13:45:00,76.76,76.84,76.73,76.79,11139.0,66.5734,66.6428,66.5474,66.5994,11139.0
2020-02-10 13:50:00,76.78,76.82,76.77,76.78,9018.0,66.5908,66.6255,66.5821,66.5908,9018.0
2020-02-10 13:55:00,76.79,76.81,76.72,76.72,22770.0,66.5994,66.6168,66.5387,66.5387,22770.0
2020-02-10 14:00:00,76.74,76.78,76.68,76.74,22431.0,66.5561,66.5908,66.504,66.5561,22431.0
2020-02-10 14:05:00,76.76,76.76,76.67,76.75,21647.0,66.5734,66.5734,66.4954,66.5647,21647.0
2020-02-10 14:10:00,76.76,76.79,76.65,76.67,26756.0,66.5734,66.5994,66.478,66.4954,26756.0
2020-02-10 14:15:00,76.65,76.67,76.62,76.63,11473.0,66.478,66.4954,66.452,66.4607,11473.0
2020-02-10 14:20:00,76.63,76.68,76.58,76.66,14250.0,66.4607,66.504,66.4173,66.4867,14250.0
2020-02-10 14:25:00,76.66,76.7,76.64,76.64,7935.0,66.4867,66.5214,66.4693,66.4693,7935.0
2020-02-10 14:30:00,76.64,76.7,76.61,76.7,8894.0,66.4693,66.5214,66.4433,66.5214,8894.0
2020-02-10 14:35:00,76.7,76.89,76.7,76.89,19520.0,66.5214,66.6862,66.5214,66.6862,19520.0
2020-02-10 14:40:00,76.89,76.89,76.83,76.83,4626.0,66.6862,66.6862,66.6341,66.6341,4626.0
2020-02-10 14:45:00,76.8,76.85,76.78,76.82,8612.0,66.6081,66.6515,66.5908,66.6255,8612.0
2020-02-10 14:50:00,76.82,76.85,76.79,76.79,6286.0,66.6255,66.6515,66.5994,66.5994,6286.0
2020-02-10 14:55:00,76.79,76.83,76.75,76.82,9183.0,66.5994,66.6341,66.5647,66.6255,9183.0
2020-02-10 15:00:00,76.81,76.82,76.76,76.78,10284.0,66.6168,66.6255,66.5734,66.5908,10284.0
2020-02-10 15:05:00,76.78,76.84,76.77,76.83,10980.0,66.5908,66.6428,66.5821,66.6341,10980.0
2020-02-10 15:10:00,76.83,76.9,76.83,76.86,15075.0,66.6341,66.6948,66.6341,66.6602,15075.0
2020-02-10 15:15:00,76.87,76.88,76.78,76.8,9408.0,66.6688,66.6775,66.5908,66.6081,9408.0
2020-02-10 15:20:00,76.8,76.85,76.8,76.83,12719.0,66.6081,66.6515,66.6081,66.6341,12719.0
2020-02-10 15:25:00,76.83,76.86,76.8,76.81,12479.0,66.6341,66.6602,66.6081,66.6168,12479.0
2020-02-10 15:30:00,76.8,76.82,76.77,76.81,16559.0,66.6081,66.6255,66.5821,66.6168,16559.0
2020-02-10 15:35:00,76.81,76.81,76.77,76.78,22679.0,66.6168,66.6168,66.5821,66.5908,22679.0
2020-02-10 15:40:00,76.78,76.79,76.73,76.75,24723.0,66.5908,66.5994,66.5474,66.5647,24723.0
2020-02-10 15:45:00,76.75,76.84,76.72,76.81,35908.0,66.5647,66.6428,66.5387,66.6168,35908.0
2020-02-10 15:50:00,76.81,76.84,76.74,76.84,52331.0,66.6168,66.6428,66.5561,66.6428,52331.0
2020-02-10 15:55:00,76.84,76.95,76.81,76.94,176981.0,66.6428,66.7382,66.6168,66.7295,176981.0
2020-02-11 09:30:00,76.7,76.86,76.44,76.7,38320.0,66.5214,66.6602,66.2959,66.5214,38320.0
2020-02-11 09:35:00,76.7,76.85,76.62,76.84,9429.0,66.5214,66.6515,66.452,66.6428,9429.0
2020-02-11 09:40:00,76.75,76.76,76.48,76.53,7623.0,66.5647,66.5734,66.3306,66.3739,7623.0
2020-02-11 09:45:00,76.54,76.54,76.3,76.39,23859.0,66.3826,66.3826,66.1745,66.2525,23859.0
2020-02-11 09:50:00,76.39,76.69,76.39,76.65,14036.0,66.2525,66.5127,66.2525,66.478,14036.0
2020-02-11 09:55:00,76.7,76.8,76.66,76.71,18410.0,66.5214,66.6081,66.4867,66.5301,18410.0
2020-02-11 10:00:00,76.69,76.72,76.6,76.65,25222.0,66.5127,66.5387,66.4347,66.478,25222.0
2020-02-11 10:05:00,76.64,76.64,76.48,76.52,34800.0,66.4693,66.4693,66.3306,66.3653,34800.0
2020-02-11 10:10:00,76.51,76.58,76.29,76.42,112087.0,66.3566,66.4173,66.1658,66.2785,112087.0
2020-02-11 10:15:00,76.42,76.47,76.31,76.33,22573.0,66.2785,66.3219,66.1831,66.2005,22573.0
2020-02-11 10:20:00,76.31,76.52,76.3,76.48,22078.0,66.1831,66.3653,66.1745,66.3306,22078.0
2020-02-11 10:25:00,76.48,76.5,76.42,76.44,15755.0,66.3306,66.3479,66.2785,66.2959,15755.0
2020-02-11 10:30:00,76.41,76.42,76.27,76.33,19241.0,66.2699,66.2785,66.1484,66.2005,19241.0
2020-02-11 10:35:00,76.31,76.32,76.16,76.17,16864.0,66.1831,66.1918,66.053,66.0617,16864.0
2020-02-11 10:40:00,76.15,76.19,76.06,76.11,18627.0,66.0444,66.0791,65.9663,66.0097,18627.0
2020-02-11 10:45:00,76.11,76.11,76.0,76.03,14490.0,66.0097,66.0097,65.9143,65.9403,14490.0
2020-02-11 10:50:00,76.03,76.03,75.88,75.95,17183.0,65.9403,65.9403,65.8102,65.8709,17183.0
2020-02-11 10:55:00,75.95,75.96,75.78,75.85,52767.0,65.8709,65.8796,65.7235,65.7842,52767.0
2020-02-11 11:00:00,75.85,76.04,75.79,76.04,43548.0,65.7842,65.949,65.7321,65.949,43548.0
2020-02-11 11:05:00,76.06,76.11,75.98,76.09,21116.0,65.9663,66.0097,65.8969,65.9923,21116.0
2020-02-11 11:10:00,76.11,76.14,76.06,76.09,6821.0,66.0097,66.0357,65.9663,65.9923,6821.0
2020-02-11 11:15:00,76.08,76.1,76.03,76.03,10832.0,65.9837,66.001,65.9403,65.9403,10832.0
2020-02-11 11:20:00,76.06,76.07,75.99,76.01,13153.0,65.9663,65.975,65.9056,65.923,13153.0
2020-02-11 11:25:00,76.02,76.04,75.98,76.01,10781.0,65.9316,65.949,65.8969,65.923,10781.0
2020-02-11 11:30:00,76.02,76.09,75.97,76.09,20528.0,65.9316,65.9923,65.8883,65.9923,20528.0
2020-02-11 11:35:00,76.09,76.19,76.08,76.17,9766.0,65.9923,66.0791,65.9837,66.0617,9766.0
2020-02-11 11:40:00,76.18,76.21,76.16,76.2,7622.0,66.0704,66.0964,66.053,66.0877,7622.0
2020-02-11 11:45:00,76.19,76.23,76.18,76.2,5987.0,66.0791,66.1138,66.0704,66.0877,5987.0
2020-02-11 11:50:00,76.2,76.2,76.11,76.13,13308.0,66.0877,66.0877,66.0097,66.027,13308.0
2020-02-11 11:55:00,76.11,76.12,76.04,76.08,9254.0,66.0097,66.0184,65.949,65.9837,9254.0
2020-02-11 12:00:00,76.09,76.12,76.0,76.02,25886.0,65.9923,66.0184,65.9143,65.9316,25886.0
2020-02-11 12:05:00,76.02,76.06,76.0,76.01,9171.0,65.9316,65.9663,65.9143,65.923,9171.0
2020-02-11 12:10:00,76.0,76.1,75.99,76.09,20794.0,65.9143,66.001,65.9056,65.9923,20794.0
2020-02-11 12:15:00,76.1,76.1,76.05,76.09,5199.0,66.001,66.001,65.9576,65.9923,5199.0
2020-02-11 12:20:00,76.08,76.09,76.05,76.07,11415.0,65.9837,65.9923,65.9576,65.975,11415.0
2020-02-11 12:25:00,76.08,76.08,76.01,76.03,15145.0,65.9837,65.9837,65.923,65.9403,15145.0
2020-02-11 12:30:00,76.03,76.07,76.02,76.03,7533.0,65.9403,65.975,65.9316,65.9403,7533.0
2020-02-11 12:35:00,76.01,76.04,75.99,76.0,9008.0,65.923,65.949,65.9056,65.9143,9008.0
2020-02-11 12:40:00,76.0,76.0,75.95,75.95,24226.0,65.9143,65.9143,65.8709,65.8709,24226.0
2020-02-11 12:45:00,75.97,75.99,75.94,75.98,11424.0,65.8883,65.9056,65.8622,65.8969,11424.0
2020-02-11 12:50:00,75.98,76.05,75.97,76.03,8274.0,65.8969,65.9576,65.8883,65.9403,8274.0
2020-02-11 12:55:00,76.03,76.03,75.99,76.0,12332.0,65.9403,65.9403,65.9056,65.9143,12332.0
2020-02-11 13:00:00,76.0,76.01,75.93,76.0,20327.0,65.9143,65.923,65.8536,65.9143,20327.0
2020-02-11 13:05:00,76.0,76.0,75.95,75.95,11979.0,65.9143,65.9143,65.8709,65.8709,11979.0
2020-02-11 13:10:00,75.95,75.96,75.84,75.84,26950.0,65.8709,65.8796,65.7755,65.7755,26950.0
2020-02-11 13:15:00,75.86,75.9,75.83,75.83,36659.0,65.7929,65.8275,65.7668,65.7668,36659.0
2020-02-11 13:20:00,75.83,75.89,75.81,75.88,14693.0,65.7668,65.8189,65.7495,65.8102,14693.0
2020-02-11 13:25:00,75.88,75.93,75.86,75.88,7106.0,65.8102,65.8536,65.7929,65.8102,7106.0
2020-02-11 13:30:00,75.87,75.89,75.79,75.81,18122.0,65.8015,65.8189,65.7321,65.7495,18122.0
2020-02-11 13:35:00,75.82,75.88,75.81,75.85,18306.0,65.7582,65.8102,65.7495,65.7842,18306.0
2020-02-11 13:40:00,75.89,75.96,75.88,75.93,10526.0,65.8189,65.8796,65.8102,65.8536,10526.0
2020-02-11 13:45:00,75.92,75.95,75.9,75.94,9112.0,65.8449,65.8709,65.8275,65.8622,9112.0
2020-02-11 13:50:00,75.94,76.04,75.93,75.98,11543.0,65.8622,65.949,65.8536,65.8969,11543.0
2020-02-11 13:55:00,76.0,76.03,75.91,75.91,17479.0,65.9143,65.9403,65.8362,65.8362,17479.0
2020-02-11 14:00:00,75.92,75.97,75.83,75.94,22436.0,65.8449,65.8883,65.7668,65.8622,22436.0
2020-02-11 14:05:00,75.94,75.95,75.9,75.94,6471.0,65.8622,65.8709,65.8275,65.8622,6471.0
2020-02-11 14:10:00,75.95,75.98,75.91,75.95,10409.0,65.8709,65.8969,65.8362,65.8709,10409.0
2020-02-11 14:15:00,75.95,76.0,75.93,75.97,11333.0,65.8709,65.9143,65.8536,65.8883,11333.0
2020-02-11 14:20:00,75.96,75.98,75.92,75.95,15836.0,65.8796,65.8969,65.8449,65.8709,15836.0
2020-02-11 14:25:00,75.94,75.99,75.93,75.98,12131.0,65.8622,65.9056,65.8536,65.8969,12131.0
2020-02-11 14:30:00,75.98,76.04,75.96,76.03,13774.0,65.8969,65.949,65.8796,65.9403,13774.0
2020-02-11 14:35:00,76.03,76.04,75.99,76.03,17038.0,65.9403,65.949,65.9056,65.9403,17038.0
2020-02-11 14:40:00,76.02,76.05,75.99,76.0,13122.0,65.9316,65.9576,65.9056,65.9143,13122.0
2020-02-11 14:45:00,76.0,76.11,76.0,76.11,10824.0,65.9143,66.0097,65.9143,66.0097,10824.0
2020-02-11 14:50:00,76.1,76.14,76.08,76.13,10044.0,66.001,66.0357,65.9837,66.027,10044.0
2020-02-11 14:55:00,76.13,76.14,76.07,76.09,24898.0,66.027,66.0357,65.975,65.9923,24898.0
2020-02-11 15:00:00,76.09,76.12,76.07,76.1,18112.0,65.9923,66.0184,65.975,66.001,18112.0
2020-02-11 15:05:00,76.09,76.18,76.09,76.12,15332.0,65.9923,66.0704,65.9923,66.0184,15332.0
2020-02-11 15:10:00,76.13,76.2,76.1,76.2,19798.0,66.027,66.0877,66.001,66.0877,19798.0
2020-02-11 15:15:00,76.2,76.23,76.17,76.21,10307.0,66.0877,66.1138,66.0617,66.0964,10307.0
2020-02-11 15:20:00,76.21,76.23,76.19,76.2,11178.0,66.0964,66.1138,66.0791,66.0877,11178.0
2020-02-11 15:25:00,76.2,76.23,76.2,76.22,13863.0,66.0877,66.1138,66.0877,66.1051,13863.0
2020-02-11 15:30:00,76.22,76.29,76.2,76.21,29273.0,66.1051,66.1658,66.0877,66.0964,29273.0
2020-02-11 15:35:00,76.2,76.24,76.17,76.17,27818.0,66.0877,66.1224,66.0617,66.0617,27818.0
2020-02-11 15:40:00,76.17,76.3,76.17,76.27,27529.0,66.0617,66.1745,66.0617,66.1484,27529.0
2020-02-11 15:45:00,76.27,76.3,76.14,76.15,30814.0,66.1484,66.1745,66.0357,66.0444,30814.0
2020-02-11 15:50:00,76.14,76.26,76.13,76.25,60188.0,66.0357,66.1398,66.027,66.1311,60188.0
2020-02-11 15:55:00,76.26,76.31,76.2,76.26,180739.0,66.1398,66.1831,66.0877,66.1398,180739.0
2020-02-12 09:30:00,76.48,76.48,76.2,76.31,47199.0,66.3306,66.3306,66.0877,66.1831,47199.0
2020-02-12 09:35:00,76.31,76.67,76.3,76.56,18677.0,66.1831,66.4954,66.1745,66.4,18677.0
2020-02-12 09:40:00,76.58,76.73,76.53,76.67,9955.0,66.4173,66.5474,66.3739,66.4954,9955.0
2020-02-12 09:45:00,76.63,76.7,76.55,76.67,28084.0,66.4607,66.5214,66.3913,66.4954,28084.0
2020-02-12 09:50:00,76.65,76.68,76.56,76.58,17498.0,66.478,66.504,66.4,66.4173,17498.0
2020-02-12 09:55:00,76.59,76.62,76.53,76.58,7837.0,66.426,66.452,66.3739,66.4173,7837.0
2020-02-12 10:00:00,76.6,76.86,76.6,76.84,27612.0,66.4347,66.6602,66.4347,66.6428,27612.0
2020-02-12 10:05:00,76.86,76.86,76.71,76.76,4615.0,66.6602,66.6602,66.5301,66.5734,4615.0
2020-02-12 10:10:00,76.76,76.92,76.75,76.92,4897.0,66.5734,66.7122,66.5647,66.7122,4897.0
2020-02-12 10:15:00,76.93,76.97,76.89,76.96,19626.0,66.7209,66.7556,66.6862,66.7469,19626.0
2020-02-12 10:20:00,76.98,76.98,76.84,76.95,10991.0,66.7642,66.7642,66.6428,66.7382,10991.0
2020-02-12 10:25:00,76.95,76.97,76.89,76.9,8011.0,66.7382,66.7556,66.6862,66.6948,8011.0
2020-02-12 10:30:00,76.92,77.0,76.88,76.98,20954.0,66.7122,66.7816,66.6775,66.7642,20954.0
2020-02-12 10:35:00,76.98,77.02,76.96,77.01,17558.0,66.7642,66.7989,66.7469,66.7902,17558.0
2020-02-12 10:40:00,77.02,77.17,77.01,77.14,24752.0,66.7989,66.929,66.7902,66.903,24752.0
2020-02-12 10:45:00,77.15,77.18,77.05,77.08,14048.0,66.9117,66.9377,66.8249,66.851,14048.0
2020-02-12 10:50:00,77.09,77.09,77.02,77.02,9951.0,66.8596,66.8596,66.7989,66.7989,9951.0
2020-02-12 10:55:00,77.0,77.1,77.0,77.06,16016.0,66.7816,66.8683,66.7816,66.8336,16016.0
2020-02-12 11:00:00,77.08,77.2,77.08,77.19,8052.0,66.851,66.955,66.851,66.9464,8052.0
2020-02-12 11:05:00,77.2,77.2,77.08,77.08,10473.0,66.955,66.955,66.851,66.851,10473.0
2020-02-12 11:10:00,77.06,77.06,76.96,76.96,4517.0,66.8336,66.8336,66.7469,66.7469,4517.0
2020-02-12 11:15:00,76.96,77.02,76.95,77.01,6775.0,66.7469,66.7989,66.7382,66.7902,6775.0
2020-02-12 11:20:00,77.02,77.07,76.99,77.07,11543.0,66.7989,66.8423,66.7729,66.8423,11543.0
2020-02-12 11:25:00,77.07,77.19,77.07,77.19,12403.0,66.8423,66.9464,66.8423,66.9464,12403.0
2020-02-12 11:30:00,77.2,77.22,77.18,77.19,29834.0,66.955,66.9724,66.9377,66.9464,29834.0
2020-02-12 11:35:00,77.19,77.19,77.11,77.14,12373.0,66.9464,66.9464,66.877,66.903,12373.0
2020-02-12 11:40:00,77.14,77.17,77.12,77.13,4490.0,66.903,66.929,66.8856,66.8943,4490.0
2020-02-12 11:45:00,77.12,77.16,77.11,77.14,9341.0,66.8856,66.9203,66.877,66.903,9341.0
2020-02-12 11:50:00,77.15,77.16,77.09,77.14,5698.0,66.9117,66.9203,66.8596,66.903,5698.0
2020-02-12 11:55:00,77.14,77.16,77.13,77.16,5684.0,66.903,66.9203,66.8943,66.9203,5684.0
2020-02-12 12:00:00,77.16,77.17,77.06,77.14,11133.0,66.9203,66.929,66.8336,66.903,11133.0
2020-02-12 12:05:00,77.15,77.15,77.06,77.08,6079.0,66.9117,66.9117,66.8336,66.851,6079.0
2020-02-12 12:10:00,77.07,77.11,77.05,77.11,3650.0,66.8423,66.877,66.8249,66.877,3650.0
2020-02-12 12:15:00,77.1,77.13,77.07,77.09,11880.0,66.8683,66.8943,66.8423,66.8596,11880.0
2020-02-12 12:20:00,77.12,77.12,77.08,77.08,3595.0,66.8856,66.8856,66.851,66.851,3595.0
2020-02-12 12:25:00,77.07,77.12,77.07,77.09,5845.0,66.8423,66.8856,66.8423,66.8596,5845.0
2020-02-12 12:30:00,77.1,77.11,77.07,77.1,3774.0,66.8683,66.877,66.8423,66.8683,3774.0
2020-02-12 12:35:00,77.08,77.11,77.08,77.09,2579.0,66.851,66.877,66.851,66.8596,2579.0
2020-02-12 12:40:00,77.08,77.1,77.06,77.1,2417.0,66.851,66.8683,66.8336,66.8683,2417.0
2020-02-12 12:45:00,77.1,77.1,77.08,77.09,4267.0,66.8683,66.8683,66.851,66.8596,4267.0
2020-02-12 12:50:00,77.09,77.09,77.02,77.04,1569.0,66.8596,66.8596,66.7989,66.8163,1569.0
2020-02-12 12:55:00,77.04,77.04,76.97,76.97,2254.0,66.8163,66.8163,66.7556,66.7556,2254.0
2020-02-12 13:00:00,76.97,77.0,76.93,76.99,10517.0,66.7556,66.7816,66.7209,66.7729,10517.0
2020-02-12 13:05:00,77.02,77.03,77.01,77.02,4997.0,66.7989,66.8076,66.7902,66.7989,4997.0
2020-02-12 13:10:00,77.02,77.02,76.96,76.98,10083.0,66.7989,66.7989,66.7469,66.7642,10083.0
2020-02-12 13:15:00,76.97,76.98,76.95,76.95,5286.0,66.7556,66.7642,66.7382,66.7382,5286.0
2020-02-12 13:20:00,76.96,76.98,76.94,76.95,10154.0,66.7469,66.7642,66.7295,66.7382,10154.0
2020-02-12 13:25:00,76.96,76.97,76.92,76.96,5582.0,66.7469,66.7556,66.7122,66.7469,5582.0
2020-02-12 13:30:00,76.98,77.0,76.96,76.98,5804.0,66.7642,66.7816,66.7469,66.7642,5804.0
2020-02-12 13:35:00,76.98,77.01,76.98,76.98,8627.0,66.7642,66.7902,66.7642,66.7642,8627.0
2020-02-12 13:40:00,76.99,77.04,76.99,77.03,17238.0,66.7729,66.8163,66.7729,66.8076,17238.0
2020-02-12 13:45:00,77.03,77.04,77.01,77.02,12035.0,66.8076,66.8163,66.7902,66.7989,12035.0
2020-02-12 13:50:00,77.01,77.04,77.0,77.0,12442.0,66.7902,66.8163,66.7816,66.7816,12442.0
2020-02-12 13:55:00,76.98,77.04,76.96,77.04,21913.0,66.7642,66.8163,66.7469,66.8163,21913.0
2020-02-12 14:00:00,77.05,77.15,77.05,77.14,39882.0,66.8249,66.9117,66.8249,66.903,39882.0
2020-02-12 14:05:00,77.13,77.14,77.11,77.13,9960.0,66.8943,66.903,66.877,66.8943,9960.0
2020-02-12 14:10:00,77.13,77.16,77.13,77.14,11492.0,66.8943,66.9203,66.8943,66.903,11492.0
2020-02-12 14:15:00,77.14,77.19,77.13,77.19,9706.0,66.903,66.9464,66.8943,66.9464,9706.0
2020-02-12 14:20:00,77.19,77.19,77.16,77.16,11017.0,66.9464,66.9464,66.9203,66.9203,11017.0
2020-02-12 14:25:00,77.18,77.18,77.12,77.12,14791.0,66.9377,66.9377,66.8856,66.8856,14791.0
2020-02-12 14:30:00,77.1,77.12,77.07,77.07,10059.0,66.8683,66.8856,66.8423,66.8423,10059.0
2020-02-12 14:35:00,77.06,77.12,77.05,77.07,12083.0,66.8336,66.8856,66.8249,66.8423,12083.0
2020-02-12 14:40:00,77.08,77.11,77.06,77.1,27525.0,66.851,66.877,66.8336,66.8683,27525.0
2020-02-12 14:45:00,77.1,77.12,77.09,77.12,10045.0,66.8683,66.8856,66.8596,66.8856,10045.0
2020-02-12 14:50:00,77.11,77.19,77.09,77.18,183778.0,66.877,66.9464,66.8596,66.9377,183778.0
2020-02-12 14:55:00,77.19,77.23,77.15,77.22,12416.0,66.9464,66.981,66.9117,66.9724,12416.0
2020-02-12 15:00:00,77.23,77.35,77.23,77.31,23526.0,66.981,67.0851,66.981,67.0504,23526.0
2020-02-12 15:05:00,77.3,77.31,77.23,77.24,5107.0,67.0418,67.0504,66.981,66.9897,5107.0
2020-02-12 15:10:00,77.23,77.23,77.16,77.21,17037.0,66.981,66.981,66.9203,66.9637,17037.0
2020-02-12 15:15:00,77.2,77.23,77.18,77.22,13608.0,66.955,66.981,66.9377,66.9724,13608.0
2020-02-12 15:20:00,77.23,77.31,77.23,77.31,12070.0,66.981,67.0504,66.981,67.0504,12070.0
2020-02-12 15:25:00,77.31,77.33,77.27,77.31,105908.0,67.0504,67.0678,67.0157,67.0504,105908.0
2020-02-12 15:30:00,77.31,77.32,77.25,77.29,39371.0,67.0504,67.0591,66.9984,67.0331,39371.0
2020-02-12 15:35:00,77.29,77.3,77.2,77.24,49194.0,67.0331,67.0418,66.955,66.9897,49194.0
2020-02-12 15:40:00,77.25,77.38,77.24,77.36,58290.0,66.9984,67.1111,66.9897,67.0938,58290.0
2020-02-12 15:45:00,77.36,77.39,77.35,77.36,22316.0,67.0938,67.1198,67.0851,67.0938,22316.0
2020-02-12 15:50:00,77.36,77.59,77.35,77.59,113086.0,67.0938,67.2933,67.0851,67.2933,113086.0
2020-02-12 15:55:00,77.58,77.63,77.38,77.46,208538.0,67.2846,67.328,67.1111,67.1805,208538.0
2020-02-13 09:30:00,77.63,77.83,77.6,77.77,32120.0,67.328,67.5014,67.3019,67.4494,32120.0
2020-02-13 09:35:00,77.79,77.9,77.73,77.8,15114.0,67.4667,67.5621,67.4147,67.4754,15114.0
2020-02-13 09:40:00,77.82,77.9,77.82,77.87,7236.0,67.4928,67.5621,67.4928,67.5361,7236.0
2020-02-13 09:45:00,77.87,77.93,77.77,77.93,10579.0,67.5361,67.5882,67.4494,67.5882,10579.0
2020-02-13 09:50:00,77.93,78.13,77.92,78.11,32685.0,67.5882,67.7616,67.5795,67.7443,32685.0
2020-02-13 09:55:00,78.11,78.23,78.07,78.11,18408.0,67.7443,67.8483,67.7096,67.7443,18408.0
2020-02-13 10:00:00,78.08,78.13,77.99,78.0,22289.0,67.7182,67.7616,67.6402,67.6489,22289.0
2020-02-13 10:05:00,78.0,78.05,77.96,78.0,18818.0,67.6489,67.6922,67.6142,67.6489,18818.0
2020-02-13 10:10:00,78.01,78.12,78.01,78.12,19804.0,67.6575,67.7529,67.6575,67.7529,19804.0
2020-02-13 10:15:00,78.12,78.17,78.06,78.08,13436.0,67.7529,67.7963,67.7009,67.7182,13436.0
2020-02-13 10:20:00,78.06,78.1,78.04,78.07,8132.0,67.7009,67.7356,67.6836,67.7096,8132.0
2020-02-13 10:25:00,78.06,78.07,78.01,78.04,9565.0,67.7009,67.7096,67.6575,67.6836,9565.0
2020-02-13 10:30:00,78.04,78.21,78.04,78.19,17524.0,67.6836,67.831,67.6836,67.8137,17524.0
2020-02-13 10:35:00,78.18,78.25,78.18,78.25,7921.0,67.805,67.8657,67.805,67.8657,7921.0
2020-02-13 10:40:00,78.25,78.4,78.25,78.35,11427.0,67.8657,67.9958,67.8657,67.9524,11427.0
2020-02-13 10:45:00,78.35,78.46,78.33,78.41,15293.0,67.9524,68.0478,67.9351,68.0045,15293.0
2020-02-13 10:50:00,78.41,78.54,78.39,78.54,23185.0,68.0045,68.1172,67.9871,68.1172,23185.0
2020-02-13 10:55:00,78.54,78.56,78.42,78.45,22523.0,68.1172,68.1345,68.0131,68.0391,22523.0
2020-02-13 11:00:00,78.45,78.52,78.43,78.52,12944.0,68.0391,68.0999,68.0218,68.0999,12944.0
2020-02-13 11:05:00,78.51,78.53,78.44,78.52,10058.0,68.0912,68.1085,68.0305,68.0999,10058.0
2020-02-13 11:10:00,78.52,78.54,78.49,78.53,8765.0,68.0999,68.1172,68.0738,68.1085,8765.0
2020-02-13 11:15:00,78.54,78.63,78.51,78.53,16560.0,68.1172,68.1953,68.0912,68.1085,16560.0
2020-02-13 11:20:00,78.52,78.54,78.37,78.39,15019.0,68.0999,68.1172,67.9698,67.9871,15019.0
2020-02-13 11:25:00,78.4,78.4,78.29,78.38,13168.0,67.9958,67.9958,67.9004,67.9784,13168.0
2020-02-13 11:30:00,78.39,78.44,78.35,78.4,12588.0,67.9871,68.0305,67.9524,67.9958,12588.0
2020-02-13 11:35:00,78.38,78.38,78.22,78.22,16438.0,67.9784,67.9784,67.8397,67.8397,16438.0
2020-02-13 11:40:00,78.24,78.28,78.19,78.22,27966.0,67.857,67.8917,67.8137,67.8397,27966.0
2020-02-13 11:45:00,78.22,78.23,78.13,78.14,16523.0,67.8397,67.8483,67.7616,67.7703,16523.0
2020-02-13 11:50:00,78.14,78.15,78.06,78.07,7503.0,67.7703,67.779,67.7009,67.7096,7503.0
2020-02-13 11:55:00,78.06,78.09,78.04,78.07,5723.0,67.7009,67.7269,67.6836,67.7096,5723.0
2020-02-13 12:00:00,78.07,78.09,78.04,78.07,8693.0,67.7096,67.7269,67.6836,67.7096,8693.0
2020-02-13 12:05:00,78.06,78.08,78.02,78.04,6892.0,67.7009,67.7182,67.6662,67.6836,6892.0
2020-02-13 12:10:00,78.06,78.09,78.04,78.07,5302.0,67.7009,67.7269,67.6836,67.7096,5302.0
2020-02-13 12:15:00,78.08,78.15,78.08,78.15,6281.0,67.7182,67.779,67.7182,67.779,6281.0
2020-02-13 12:20:00,78.15,78.16,78.08,78.11,6492.0,67.779,67.7876,67.7182,67.7443,6492.0
2020-02-13 12:25:00,78.11,78.14,78.09,78.11,7635.0,67.7443,67.7703,67.7269,67.7443,7635.0
2020-02-13 12:30:00,78.12,78.19,78.11,78.18,9039.0,67.7529,67.8137,67.7443,67.805,9039.0
2020-02-13 12:35:00,78.16,78.16,78.12,78.14,10328.0,67.7876,67.7876,67.7529,67.7703,10328.0
2020-02-13 12:40:00,78.14,78.17,78.11,78.17,10231.0,67.7703,67.7963,67.7443,67.7963,10231.0
2020-02-13 12:45:00,78.17,78.18,78.16,78.17,4556.0,67.7963,67.805,67.7876,67.7963,4556.0
2020-02-13 12:50:00,78.2,78.21,78.17,78.2,4871.0,67.8223,67.831,67.7963,67.8223,4871.0
2020-02-13 12:55:00,78.2,78.27,78.19,78.24,7848.0,67.8223,67.883,67.8137,67.857,7848.0
2020-02-13 13:00:00,78.24,78.25,78.22,78.23,4593.0,67.857,67.8657,67.8397,67.8483,4593.0
2020-02-13 13:05:00,78.23,78.26,78.22,78.24,10034.0,67.8483,67.8744,67.8397,67.857,10034.0
2020-02-13 13:10:00,78.25,78.26,78.23,78.24,5433.0,67.8657,67.8744,67.8483,67.857,5433.0
2020-02-13 13:15:00,78.24,78.24,78.18,78.19,8539.0,67.857,67.857,67.805,67.8137,8539.0
2020-02-13 13:20:00,78.19,78.23,78.19,78.23,5301.0,67.8137,67.8483,67.8137,67.8483,5301.0
2020-02-13 13:25:00,78.23,78.23,78.18,78.22,9011.0,67.8483,67.8483,67.805,67.8397,9011.0
2020-02-13 13:30:00,78.22,78.23,78.18,78.19,6689.0,67.8397,67.8483,67.805,67.8137,6689.0
2020-02-13 13:35:00,78.18,78.2,78.15,78.17,8038.0,67.805,67.8223,67.779,67.7963,8038.0
2020-02-13 13:40:00,78.17,78.17,78.13,78.16,7686.0,67.7963,67.7963,67.7616,67.7876,7686.0
2020-02-13 13:45:00,78.15,78.16,78.09,78.09,7616.0,67.779,67.7876,67.7269,67.7269,7616.0
2020-02-13 13:50:00,78.08,78.1,78.04,78.09,7338.0,67.7182,67.7356,67.6836,67.7269,7338.0
2020-02-13 13:55:00,78.09,78.1,78.04,78.04,29998.0,67.7269,67.7356,67.6836,67.6836,29998.0
2020-02-13 14:00:00,78.04,78.07,78.03,78.05,14054.0,67.6836,67.7096,67.6749,67.6922,14054.0
2020-02-13 14:05:00,78.05,78.13,78.05,78.06,16582.0,67.6922,67.7616,67.6922,67.7009,16582.0
2020-02-13 14:10:00,78.06,78.11,78.06,78.11,17746.0,67.7009,67.7443,67.7009,67.7443,17746.0
2020-02-13 14:15:00,78.12,78.14,78.1,78.12,12104.0,67.7529,67.7703,67.7356,67.7529,12104.0
2020-02-13 14:20:00,78.12,78.16,78.09,78.15,18791.0,67.7529,67.7876,67.7269,67.779,18791.0
2020-02-13 14:25:00,78.14,78.2,78.14,78.18,7014.0,67.7703,67.8223,67.7703,67.805,7014.0
2020-02-13 14:30:00,78.16,78.17,78.11,78.14,4807.0,67.7876,67.7963,67.7443,67.7703,4807.0
2020-02-13 14:35:00,78.14,78.15,78.12,78.14,5626.0,67.7703,67.779,67.7529,67.7703,5626.0
2020-02-13 14:40:00,78.14,78.15,78.12,78.13,6380.0,67.7703,67.779,67.7529,67.7616,6380.0
2020-02-13 14:45:00,78.14,78.14,78.05,78.06,9114.0,67.7703,67.7703,67.6922,67.7009,9114.0
2020-02-13 14:50:00,78.06,78.08,78.04,78.05,7821.0,67.7009,67.7182,67.6836,67.6922,7821.0
2020-02-13 14:55:00,78.04,78.05,77.9,77.92,15227.0,67.6836,67.6922,67.5621,67.5795,15227.0
2020-02-13 15:00:00,77.92,77.95,77.84,77.84,21681.0,67.5795,67.6055,67.5101,67.5101,21681.0
2020-02-13 15:05:00,77.84,77.9,77.84,77.9,11659.0,67.5101,67.5621,67.5101,67.5621,11659.0
2020-02-13 15:10:00,77.89,77.96,77.89,77.96,11851.0,67.5535,67.6142,67.5535,67.6142,11851.0
2020-02-13 15:15:00,77.97,78.0,77.96,78.0,13211.0,67.6228,67.6489,67.6142,67.6489,13211.0
2020-02-13 15:20:00,77.99,78.11,77.99,78.11,21077.0,67.6402,67.7443,67.6402,67.7443,21077.0
2020-02-13 15:25:00,78.11,78.14,78.09,78.14,12504.0,67.7443,67.7703,67.7269,67.7703,12504.0
2020-02-13 15:30:00,78.13,78.13,77.99,78.02,31070.0,67.7616,67.7616,67.6402,67.6662,31070.0
2020-02-13 15:35:00,78.02,78.04,77.99,78.0,20924.0,67.6662,67.6836,67.6402,67.6489,20924.0
2020-02-13 15:40:00,78.0,78.01,77.94,77.98,18893.0,67.6489,67.6575,67.5968,67.6315,18893.0
2020-02-13 15:45:00,77.98,78.09,77.96,78.06,39310.0,67.6315,67.7269,67.6142,67.7009,39310.0
2020-02-13 15:50:00,78.05,78.06,77.97,77.99,50567.0,67.6922,67.7009,67.6228,67.6402,50567.0
2020-02-13 15:55:00,77.99,78.0,77.9,77.95,173301.0,67.6402,67.6489,67.5621,67.6055,173301.0
2020-02-14 09:30:00,78.23,78.43,78.19,78.37,26472.0,67.8483,68.0218,67.8137,67.9698,26472.0
2020-02-14 09:35:00,78.48,78.48,78.17,78.21,5255.0,68.0652,68.0652,67.7963,67.831,5255.0
2020-02-14 09:40:00,78.21,78.32,78.2,78.3,8744.0,67.831,67.9264,67.8223,67.9091,8744.0
2020-02-14 09:45:00,78.33,78.38,78.29,78.3,3909.0,67.9351,67.9784,67.9004,67.9091,3909.0
2020-02-14 09:50:00,78.32,78.32,78.23,78.23,3704.0,67.9264,67.9264,67.8483,67.8483,3704.0
2020-02-14 09:55:00,78.23,78.33,78.23,78.29,6851.0,67.8483,67.9351,67.8483,67.9004,6851.0
2020-02-14 10:00:00,78.36,78.37,78.24,78.25,5241.0,67.9611,67.9698,67.857,67.8657,5241.0
2020-02-14 10:05:00,78.24,78.29,78.19,78.2,10438.0,67.857,67.9004,67.8137,67.8223,10438.0
2020-02-14 10:10:00,78.26,78.26,78.18,78.21,8626.0,67.8744,67.8744,67.805,67.831,8626.0
2020-02-14 10:15:00,78.21,78.24,78.2,78.24,3541.0,67.831,67.857,67.8223,67.857,3541.0
2020-02-14 10:20:00,78.23,78.24,78.19,78.23,4035.0,67.8483,67.857,67.8137,67.8483,4035.0
2020-02-14 10:25:00,78.23,78.24,78.18,78.24,9337.0,67.8483,67.857,67.805,67.857,9337.0
2020-02-14 10:30:00,78.25,78.33,78.25,78.28,6303.0,67.8657,67.9351,67.8657,67.8917,6303.0
2020-02-14 10:35:00,78.27,78.33,78.23,78.25,7667.0,67.883,67.9351,67.8483,67.8657,7667.0
2020-02-14 10:40:00,78.25,78.27,78.2,78.22,3205.0,67.8657,67.883,67.8223,67.8397,3205.0
2020-02-14 10:45:00,78.2,78.23,78.14,78.14,3665.0,67.8223,67.8483,67.7703,67.7703,3665.0
2020-02-14 10:50:00,78.12,78.17,78.1,78.14,7802.0,67.7529,67.7963,67.7356,67.7703,7802.0
2020-02-14 10:55:00,78.15,78.21,78.13,78.21,5685.0,67.779,67.831,67.7616,67.831,5685.0
2020-02-14 11:00:00,78.2,78.21,78.16,78.18,3533.0,67.8223,67.831,67.7876,67.805,3533.0
2020-02-14 11:05:00,78.17,78.19,78.14,78.17,4311.0,67.7963,67.8137,67.7703,67.7963,4311.0
2020-02-14 11:10:00,78.17,78.26,78.16,78.26,8492.0,67.7963,67.8744,67.7876,67.8744,8492.0
2020-02-14 11:15:00,78.25,78.25,78.15,78.16,4225.0,67.8657,67.8657,67.779,67.7876,4225.0
2020-02-14 11:20:00,78.14,78.17,78.06,78.06,8848.0,67.7703,67.7963,67.7009,67.7009,8848.0
2020-02-14 11:25:00,78.07,78.08,77.97,77.97,5344.0,67.7096,67.7182,67.6228,67.6228,5344.0
2020-02-14 11:30:00,77.99,78.02,77.96,77.96,4528.0,67.6402,67.6662,67.6142,67.6142,4528.0
2020-02-14 11:35:00,77.96,78.01,77.95,77.96,5980.0,67.6142,67.6575,67.6055,67.6142,5980.0
2020-02-14 11:40:00,77.98,78.06,77.98,78.05,6957.0,67.6315,67.7009,67.6315,67.6922,6957.0
2020-02-14 11:45:00,78.05,78.13,78.04,78.12,4052.0,67.6922,67.7616,67.6836,67.7529,4052.0
2020-02-14 11:50:00,78.11,78.13,78.08,78.11,4561.0,67.7443,67.7616,67.7182,67.7443,4561.0
2020-02-14 11:55:00,78.11,78.13,78.09,78.09,3889.0,67.7443,67.7616,67.7269,67.7269,3889.0
2020-02-14 12:00:00,78.08,78.08,78.05,78.07,5468.0,67.7182,67.7182,67.6922,67.7096,5468.0
2020-02-14 12:05:00,78.07,78.1,78.02,78.03,8904.0,67.7096,67.7356,67.6662,67.6749,8904.0
2020-02-14 12:10:00,78.04,78.08,78.04,78.06,3500.0,67.6836,67.7182,67.6836,67.7009,3500.0
2020-02-14 12:15:00,78.07,78.1,78.06,78.1,3969.0,67.7096,67.7356,67.7009,67.7356,3969.0
2020-02-14 12:20:00,78.09,78.14,78.08,78.12,4077.0,67.7269,67.7703,67.7182,67.7529,4077.0
2020-02-14 12:25:00,78.12,78.14,78.11,78.12,2839.0,67.7529,67.7703,67.7443,67.7529,2839.0
2020-02-14 12:30:00,78.12,78.12,78.07,78.07,4117.0,67.7529,67.7529,67.7096,67.7096,4117.0
2020-02-14 12:35:00,78.07,78.11,78.07,78.11,5576.0,67.7096,67.7443,67.7096,67.7443,5576.0
2020-02-14 12:40:00,78.11,78.12,78.06,78.11,6481.0,67.7443,67.7529,67.7009,67.7443,6481.0
2020-02-14 12:45:00,78.11,78.13,78.1,78.13,3804.0,67.7443,67.7616,67.7356,67.7616,3804.0
2020-02-14 12:50:00,78.13,78.19,78.13,78.18,4707.0,67.7616,67.8137,67.7616,67.805,4707.0
2020-02-14 12:55:00,78.19,78.23,78.17,78.23,4082.0,67.8137,67.8483,67.7963,67.8483,4082.0
2020-02-14 13:00:00,78.22,78.26,78.22,78.24,4569.0,67.8397,67.8744,67.8397,67.857,4569.0
2020-02-14 13:05:00,78.25,78.25,78.21,78.23,5096.0,67.8657,67.8657,67.831,67.8483,5096.0
2020-02-14 13:10:00,78.23,78.25,78.2,78.24,3182.0,67.8483,67.8657,67.8223,67.857,3182.0
2020-02-14 13:15:00,78.25,78.25,78.18,78.19,3603.0,67.8657,67.8657,67.805,67.8137,3603.0
2020-02-14 13:20:00,78.18,78.21,78.18,78.2,3519.0,67.805,67.831,67.805,67.8223,3519.0
2020-02-14 13:25:00,78.2,78.22,78.18,78.2,6053.0,67.8223,67.8397,67.805,67.8223,6053.0
2020-02-14 13:30:00,78.2,78.25,78.17,78.25,8281.0,67.8223,67.8657,67.7963,67.8657,8281.0
2020-02-14 13:35:00,78.26,78.29,78.24,78.28,9404.0,67.8744,67.9004,67.857,67.8917,9404.0
2020-02-14 13:40:00,78.28,78.28,78.25,78.27,3534.0,67.8917,67.8917,67.8657,67.883,3534.0
2020-02-14 13:45:00,78.28,78.31,78.27,78.31,7671.0,67.8917,67.9177,67.883,67.9177,7671.0
2020-02-14 13:50:00,78.31,78.36,78.3,78.32,5164.0,67.9177,67.9611,67.9091,67.9264,5164.0
2020-02-14 13:55:00,78.33,78.41,78.33,78.39,8927.0,67.9351,68.0045,67.9351,67.9871,8927.0
2020-02-14 14:00:00,78.38,78.4,78.3,78.33,5708.0,67.9784,67.9958,67.9091,67.9351,5708.0
2020-02-14 14:05:00,78.33,78.33,78.28,78.29,8323.0,67.9351,67.9351,67.8917,67.9004,8323.0
2020-02-14 14:10:00,78.29,78.34,78.28,78.28,5763.0,67.9004,67.9437,67.8917,67.8917,5763.0
2020-02-14 14:15:00,78.26,78.28,78.18,78.21,16209.0,67.8744,67.8917,67.805,67.831,16209.0
2020-02-14 14:20:00,78.21,78.28,78.21,78.26,6176.0,67.831,67.8917,67.831,67.8744,6176.0
2020-02-14 14:25:00,78.27,78.31,78.25,78.3,6043.0,67.883,67.9177,67.8657,67.9091,6043.0
2020-02-14 14:30:00,78.29,78.32,78.27,78.31,10432.0,67.9004,67.9264,67.883,67.9177,10432.0
2020-02-14 14:35:00,78.32,78.34,78.3,78.31,12424.0,67.9264,67.9437,67.9091,67.9177,12424.0
2020-02-14 14:40:00,78.32,78.33,78.21,78.21,6900.0,67.9264,67.9351,67.831,67.831,6900.0
2020-02-14 14:45:00,78.21,78.21,78.15,78.17,9205.0,67.831,67.831,67.779,67.7963,9205.0
2020-02-14 14:50:00,78.17,78.17,78.11,78.12,11786.0,67.7963,67.7963,67.7443,67.7529,11786.0
2020-02-14 14:55:00,78.12,78.15,78.1,78.12,10380.0,67.7529,67.779,67.7356,67.7529,10380.0
2020-02-14 15:00:00,78.13,78.13,78.07,78.08,9002.0,67.7616,67.7616,67.7096,67.7182,9002.0
2020-02-14 15:05:00,78.08,78.08,78.01,78.01,13190.0,67.7182,67.7182,67.6575,67.6575,13190.0
2020-02-14 15:10:00,78.01,78.05,77.99,78.01,12613.0,67.6575,67.6922,67.6402,67.6575,12613.0
2020-02-14 15:15:00,78.02,78.03,77.99,78.01,22722.0,67.6662,67.6749,67.6402,67.6575,22722.0
2020-02-14 15:20:00,78.02,78.06,78.01,78.03,16947.0,67.6662,67.7009,67.6575,67.6749,16947.0
2020-02-14 15:25:00,78.05,78.21,78.04,78.21,16359.0,67.6922,67.831,67.6836,67.831,16359.0
2020-02-14 15:30:00,78.21,78.21,78.13,78.15,12218.0,67.831,67.831,67.7616,67.779,12218.0
2020-02-14 15:35:00,78.15,78.25,78.15,78.22,15355.0,67.779,67.8657,67.779,67.8397,15355.0
2020-02-14 15:40:00,78.22,78.28,78.21,78.23,11999.0,67.8397,67.8917,67.831,67.8483,11999.0
2020-02-14 15:45:00,78.24,78.26,78.13,78.13,16880.0,67.857,67.8744,67.7616,67.7616,16880.0
2020-02-14 15:50:00,78.14,78.19,78.09,78.18,38815.0,67.7703,67.8137,67.7269,67.805,38815.0
2020-02-14 15:55:00,78.18,78.28,78.11,78.2,163773.0,67.805,67.8917,67.7443,67.8223,163773.0
2020-02-18 09:30:00,78.06,78.49,77.92,78.1,60839.0,67.7009,68.0738,67.5795,67.7356,60839.0
2020-02-18 09:35:00,78.12,78.21,77.59,77.61,14101.0,67.7529,67.831,67.2933,67.3106,14101.0
2020-02-18 09:40:00,77.61,77.87,77.58,77.82,10379.0,67.3106,67.5361,67.2846,67.4928,10379.0
2020-02-18 09:45:00,77.84,77.92,77.8,77.89,11417.0,67.5101,67.5795,67.4754,67.5535,11417.0
2020-02-18 09:50:00,77.89,78.09,77.88,78.09,12861.0,67.5535,67.7269,67.5448,67.7269,12861.0
2020-02-18 09:55:00,78.12,78.12,77.97,78.0,11190.0,67.7529,67.7529,67.6228,67.6489,11190.0
2020-02-18 10:00:00,78.0,78.11,77.93,78.08,11057.0,67.6489,67.7443,67.5882,67.7182,11057.0
2020-02-18 10:05:00,78.05,78.08,78.03,78.08,9126.0,67.6922,67.7182,67.6749,67.7182,9126.0
2020-02-18 10:10:00,78.08,78.09,77.96,77.96,13159.0,67.7182,67.7269,67.6142,67.6142,13159.0
2020-02-18 10:15:00,77.94,77.94,77.65,77.65,27961.0,67.5968,67.5968,67.3453,67.3453,27961.0
2020-02-18 10:20:00,77.65,77.65,77.45,77.45,19129.0,67.3453,67.3453,67.1719,67.1719,19129.0
2020-02-18 10:25:00,77.47,77.51,77.41,77.41,32633.0,67.1892,67.2239,67.1372,67.1372,32633.0
2020-02-18 10:30:00,77.43,77.45,77.23,77.31,13010.0,67.1545,67.1719,66.981,67.0504,13010.0
2020-02-18 10:35:00,77.3,77.37,77.25,77.36,8829.0,67.0418,67.1025,66.9984,67.0938,8829.0
2020-02-18 10:40:00,77.37,77.41,77.3,77.34,9466.0,67.1025,67.1372,67.0418,67.0765,9466.0
2020-02-18 10:45:00,77.35,77.37,77.32,77.35,13431.0,67.0851,67.1025,67.0591,67.0851,13431.0
2020-02-18 10:50:00,77.35,77.38,77.22,77.22,11162.0,67.0851,67.1111,66.9724,66.9724,11162.0
2020-02-18 10:55:00,77.23,77.27,77.13,77.14,13339.0,66.981,67.0157,66.8943,66.903,13339.0
2020-02-18 11:00:00,77.14,77.17,77.05,77.16,18316.0,66.903,66.929,66.8249,66.9203,18316.0
2020-02-18 11:05:00,77.15,77.17,77.11,77.14,5401.0,66.9117,66.929,66.877,66.903,5401.0
2020-02-18 11:10:00,77.15,77.19,77.03,77.03,33198.0,66.9117,66.9464,66.8076,66.8076,33198.0
2020-02-18 11:15:00,77.03,77.08,76.99,77.02,16842.0,66.8076,66.851,66.7729,66.7989,16842.0
2020-02-18 11:20:00,77.02,77.14,77.01,77.14,11149.0,66.7989,66.903,66.7902,66.903,11149.0
2020-02-18 11:25:00,77.13,77.15,77.05,77.07,10373.0,66.8943,66.9117,66.8249,66.8423,10373.0
2020-02-18 11:30:00,77.07,77.08,77.01,77.01,7349.0,66.8423,66.851,66.7902,66.7902,7349.0
2020-02-18 11:35:00,77.02,77.02,76.95,76.98,9494.0,66.7989,66.7989,66.7382,66.7642,9494.0
2020-02-18 11:40:00,76.98,77.03,76.98,77.0,6080.0,66.7642,66.8076,66.7642,66.7816,6080.0
2020-02-18 11:45:00,77.0,77.0,76.89,76.92,8722.0,66.7816,66.7816,66.6862,66.7122,8722.0
2020-02-18 11:50:00,76.92,76.95,76.8,76.8,49358.0,66.7122,66.7382,66.6081,66.6081,49358.0
2020-02-18 11:55:00,76.79,76.79,76.68,76.69,20905.0,66.5994,66.5994,66.504,66.5127,20905.0
2020-02-18 12:00:00,76.71,76.72,76.65,76.65,16174.0,66.5301,66.5387,66.478,66.478,16174.0
2020-02-18 12:05:00,76.65,76.72,76.64,76.67,13704.0,66.478,66.5387,66.4693,66.4954,13704.0
2020-02-18 12:10:00,76.66,76.73,76.66,76.7,18131.0,66.4867,66.5474,66.4867,66.5214,18131.0
2020-02-18 12:15:00,76.7,76.74,76.67,76.7,8182.0,66.5214,66.5561,66.4954,66.5214,8182.0
2020-02-18 12:20:00,76.7,76.78,76.66,76.78,11813.0,66.5214,66.5908,66.4867,66.5908,11813.0
2020-02-18 12:25:00,76.78,76.78,76.75,76.77,7457.0,66.5908,66.5908,66.5647,66.5821,7457.0
2020-02-18 12:30:00,76.77,76.84,76.77,76.81,7620.0,66.5821,66.6428,66.5821,66.6168,7620.0
2020-02-18 12:35:00,76.81,76.84,76.8,76.84,8948.0,66.6168,66.6428,66.6081,66.6428,8948.0
2020-02-18 12:40:00,76.83,76.84,76.8,76.81,5257.0,66.6341,66.6428,66.6081,66.6168,5257.0
2020-02-18 12:45:00,76.8,76.85,76.75,76.77,10446.0,66.6081,66.6515,66.5647,66.5821,10446.0
2020-02-18 12:50:00,76.78,76.8,76.76,76.78,6092.0,66.5908,66.6081,66.5734,66.5908,6092.0
2020-02-18 12:55:00,76.77,76.82,76.76,76.79,5932.0,66.5821,66.6255,66.5734,66.5994,5932.0
2020-02-18 13:00:00,76.79,76.84,76.79,76.81,4732.0,66.5994,66.6428,66.5994,66.6168,4732.0
2020-02-18 13:05:00,76.82,76.85,76.79,76.85,6746.0,66.6255,66.6515,66.5994,66.6515,6746.0
2020-02-18 13:10:00,76.84,76.87,76.84,76.85,7544.0,66.6428,66.6688,66.6428,66.6515,7544.0
2020-02-18 13:15:00,76.84,76.86,76.8,76.8,6140.0,66.6428,66.6602,66.6081,66.6081,6140.0
2020-02-18 13:20:00,76.8,76.84,76.8,76.8,6406.0,66.6081,66.6428,66.6081,66.6081,6406.0
2020-02-18 13:25:00,76.8,76.85,76.79,76.82,5360.0,66.6081,66.6515,66.5994,66.6255,5360.0
2020-02-18 13:30:00,76.81,76.95,76.81,76.94,8954.0,66.6168,66.7382,66.6168,66.7295,8954.0
2020-02-18 13:35:00,76.95,76.95,76.87,76.89,6948.0,66.7382,66.7382,66.6688,66.6862,6948.0
2020-02-18 13:40:00,76.9,76.99,76.9,76.98,11316.0,66.6948,66.7729,66.6948,66.7642,11316.0
2020-02-18 13:45:00,76.97,76.98,76.92,76.94,9516.0,66.7556,66.7642,66.7122,66.7295,9516.0
2020-02-18 13:50:00,76.93,76.99,76.92,76.94,18431.0,66.7209,66.7729,66.7122,66.7295,18431.0
2020-02-18 13:55:00,76.92,76.92,76.86,76.86,12273.0,66.7122,66.7122,66.6602,66.6602,12273.0
2020-02-18 14:00:00,76.86,76.87,76.8,76.83,10077.0,66.6602,66.6688,66.6081,66.6341,10077.0
2020-02-18 14:05:00,76.83,76.85,76.8,76.83,7846.0,66.6341,66.6515,66.6081,66.6341,7846.0
2020-02-18 14:10:00,76.81,76.86,76.8,76.82,10033.0,66.6168,66.6602,66.6081,66.6255,10033.0
2020-02-18 14:15:00,76.81,76.84,76.79,76.8,21509.0,66.6168,66.6428,66.5994,66.6081,21509.0
2020-02-18 14:20:00,76.81,76.82,76.77,76.8,14493.0,66.6168,66.6255,66.5821,66.6081,14493.0
2020-02-18 14:25:00,76.79,76.9,76.79,76.89,19222.0,66.5994,66.6948,66.5994,66.6862,19222.0
2020-02-18 14:30:00,76.9,76.94,76.87,76.87,6850.0,66.6948,66.7295,66.6688,66.6688,6850.0
2020-02-18 14:35:00,76.86,77.05,76.86,77.04,25672.0,66.6602,66.8249,66.6602,66.8163,25672.0
2020-02-18 14:40:00,77.03,77.08,77.02,77.03,4873.0,66.8076,66.851,66.7989,66.8076,4873.0
2020-02-18 14:45:00,77.02,77.06,76.99,77.02,6352.0,66.7989,66.8336,66.7729,66.7989,6352.0
2020-02-18 14:50:00,77.02,77.09,76.98,77.09,10251.0,66.7989,66.8596,66.7642,66.8596,10251.0
2020-02-18 14:55:00,77.1,77.13,77.07,77.09,6382.0,66.8683,66.8943,66.8423,66.8596,6382.0
2020-02-18 15:00:00,77.1,77.13,77.09,77.11,15145.0,66.8683,66.8943,66.8596,66.877,15145.0
2020-02-18 15:05:00,77.11,77.14,77.08,77.08,13301.0,66.877,66.903,66.851,66.851,13301.0
2020-02-18 15:10:00,77.08,77.15,77.07,77.12,13022.0,66.851,66.9117,66.8423,66.8856,13022.0
2020-02-18 15:15:00,77.12,77.21,77.12,77.17,12048.0,66.8856,66.9637,66.8856,66.929,12048.0
2020-02-18 15:20:00,77.17,77.22,77.17,77.2,16144.0,66.929,66.9724,66.929,66.955,16144.0
2020-02-18 15:25:00,77.21,77.23,77.18,77.19,27347.0,66.9637,66.981,66.9377,66.9464,27347.0
2020-02-18 15:30:00,77.2,77.2,77.13,77.16,24303.0,66.955,66.955,66.8943,66.9203,24303.0
2020-02-18 15:35:00,77.17,77.2,77.03,77.06,33985.0,66.929,66.955,66.8076,66.8336,33985.0
2020-02-18 15:40:00,77.06,77.11,77.04,77.06,27546.0,66.8336,66.877,66.8163,66.8336,27546.0
2020-02-18 15:45:00,77.06,77.06,76.91,76.95,31754.0,66.8336,66.8336,66.7035,66.7382,31754.0
2020-02-18 15:50:00,76.94,77.0,76.91,76.98,33815.0,66.7295,66.7816,66.7035,66.7642,33815.0
2020-02-18 15:55:00,76.97,76.98,76.81,76.81,188979.0,66.7556,66.7642,66.6168,66.6168,188979.0
2020-02-19 09:30:00,76.81,77.18,76.81,76.92,25673.0,66.6168,66.9377,66.6168,66.7122,25673.0
2020-02-19 09:35:00,76.92,76.97,76.66,76.7,8408.0,66.7122,66.7556,66.4867,66.5214,8408.0
2020-02-19 09:40:00,76.71,76.76,76.56,76.74,15428.0,66.5301,66.5734,66.4,66.5561,15428.0
2020-02-19 09:45:00,76.71,76.84,76.71,76.76,14791.0,66.5301,66.6428,66.5301,66.5734,14791.0
2020-02-19 09:50:00,76.76,76.83,76.72,76.77,5271.0,66.5734,66.6341,66.5387,66.5821,5271.0
2020-02-19 09:55:00,76.78,76.79,76.67,76.67,13396.0,66.5908,66.5994,66.4954,66.4954,13396.0
2020-02-19 10:00:00,76.68,76.68,76.58,76.63,6496.0,66.504,66.504,66.4173,66.4607,6496.0
2020-02-19 10:05:00,76.65,76.67,76.59,76.65,5865.0,66.478,66.4954,66.426,66.478,5865.0
2020-02-19 10:10:00,76.65,76.65,76.59,76.61,13629.0,66.478,66.478,66.426,66.4433,13629.0
2020-02-19 10:15:00,76.6,76.68,76.59,76.62,6572.0,66.4347,66.504,66.426,66.452,6572.0
2020-02-19 10:20:00,76.63,76.64,76.52,76.53,15022.0,66.4607,66.4693,66.3653,66.3739,15022.0
2020-02-19 10:25:00,76.53,76.54,76.45,76.46,7158.0,66.3739,66.3826,66.3046,66.3132,7158.0
2020-02-19 10:30:00,76.48,76.49,76.36,76.39,12111.0,66.3306,66.3393,66.2265,66.2525,12111.0
2020-02-19 10:35:00,76.39,76.4,76.28,76.28,11887.0,66.2525,66.2612,66.1571,66.1571,11887.0
2020-02-19 10:40:00,76.29,76.35,76.29,76.34,9077.0,66.1658,66.2178,66.1658,66.2092,9077.0
2020-02-19 10:45:00,76.34,76.42,76.34,76.39,18291.0,66.2092,66.2785,66.2092,66.2525,18291.0
2020-02-19 10:50:00,76.39,76.39,76.33,76.36,6305.0,66.2525,66.2525,66.2005,66.2265,6305.0
2020-02-19 10:55:00,76.36,76.37,76.27,76.28,6429.0,66.2265,66.2352,66.1484,66.1571,6429.0
2020-02-19 11:00:00,76.28,76.42,76.27,76.4,14651.0,66.1571,66.2785,66.1484,66.2612,14651.0
2020-02-19 11:05:00,76.4,76.42,76.3,76.3,6991.0,66.2612,66.2785,66.1745,66.1745,6991.0
2020-02-19 11:10:00,76.3,76.38,76.29,76.37,10328.0,66.1745,66.2438,66.1658,66.2352,10328.0
2020-02-19 11:15:00,76.36,76.42,76.34,76.41,7102.0,66.2265,66.2785,66.2092,66.2699,7102.0
2020-02-19 11:20:00,76.4,76.4,76.32,76.33,7690.0,66.2612,66.2612,66.1918,66.2005,7690.0
2020-02-19 11:25:00,76.33,76.37,76.3,76.35,6149.0,66.2005,66.2352,66.1745,66.2178,6149.0
2020-02-19 11:30:00,76.34,76.36,76.29,76.35,8259.0,66.2092,66.2265,66.1658,66.2178,8259.0
2020-02-19 11:35:00,76.34,76.35,76.29,76.29,8208.0,66.2092,66.2178,66.1658,66.1658,8208.0
2020-02-19 11:40:00,76.28,76.28,76.23,76.25,11685.0,66.1571,66.1571,66.1138,66.1311,11685.0
2020-02-19 11:45:00,76.26,76.32,76.25,76.26,8312.0,66.1398,66.1918,66.1311,66.1398,8312.0
2020-02-19 11:50:00,76.26,76.27,76.16,76.18,7796.0,66.1398,66.1484,66.053,66.0704,7796.0
2020-02-19 11:55:00,76.18,76.2,76.09,76.13,10065.0,66.0704,66.0877,65.9923,66.027,10065.0
2020-02-19 12:00:00,76.13,76.15,76.09,76.12,11095.0,66.027,66.0444,65.9923,66.0184,11095.0
2020-02-19 12:05:00,76.12,76.17,76.12,76.12,7279.0,66.0184,66.0617,66.0184,66.0184,7279.0
2020-02-19 12:10:00,76.11,76.11,76.06,76.06,8833.0,66.0097,66.0097,65.9663,65.9663,8833.0
2020-02-19 12:15:00,76.06,76.12,76.05,76.06,9495.0,65.9663,66.0184,65.9576,65.9663,9495.0
2020-02-19 12:20:00,76.07,76.13,76.07,76.11,7926.0,65.975,66.027,65.975,66.0097,7926.0
2020-02-19 12:25:00,76.12,76.18,76.11,76.17,6181.0,66.0184,66.0704,66.0097,66.0617,6181.0
2020-02-19 12:30:00,76.17,76.2,76.15,76.19,6845.0,66.0617,66.0877,66.0444,66.0791,6845.0
2020-02-19 12:35:00,76.19,76.21,76.17,76.2,7424.0,66.0791,66.0964,66.0617,66.0877,7424.0
2020-02-19 12:40:00,76.21,76.21,76.13,76.14,10246.0,66.0964,66.0964,66.027,66.0357,10246.0
2020-02-19 12:45:00,76.14,76.16,76.13,76.15,11100.0,66.0357,66.053,66.027,66.0444,11100.0
2020-02-19 12:50:00,76.14,76.15,76.11,76.15,8564.0,66.0357,66.0444,66.0097,66.0444,8564.0
2020-02-19 12:55:00,76.13,76.16,76.12,76.15,9955.0,66.027,66.053,66.0184,66.0444,9955.0
2020-02-19 13:00:00,76.15,76.16,76.13,76.16,5183.0,66.0444,66.053,66.027,66.053,5183.0
2020-02-19 13:05:00,76.16,76.24,76.16,76.23,9040.0,66.053,66.1224,66.053,66.1138,9040.0
2020-02-19 13:10:00,76.23,76.26,76.23,76.25,6161.0,66.1138,66.1398,66.1138,66.1311,6161.0
2020-02-19 13:15:00,76.27,76.31,76.24,76.3,7003.0,66.1484,66.1831,66.1224,66.1745,7003.0
2020-02-19 13:20:00,76.31,76.33,76.3,76.33,4805.0,66.1831,66.2005,66.1745,66.2005,4805.0
2020-02-19 13:25:00,76.33,76.33,76.28,76.31,8251.0,66.2005,66.2005,66.1571,66.1831,8251.0
2020-02-19 13:30:00,76.32,76.33,76.25,76.26,10613.0,66.1918,66.2005,66.1311,66.1398,10613.0
2020-02-19 13:35:00,76.26,76.27,76.2,76.21,6294.0,66.1398,66.1484,66.0877,66.0964,6294.0
2020-02-19 13:40:00,76.21,76.22,76.12,76.15,12206.0,66.0964,66.1051,66.0184,66.0444,12206.0
2020-02-19 13:45:00,76.15,76.16,76.05,76.05,7806.0,66.0444,66.053,65.9576,65.9576,7806.0
2020-02-19 13:50:00,76.05,76.1,76.05,76.08,5880.0,65.9576,66.001,65.9576,65.9837,5880.0
2020-02-19 13:55:00,76.09,76.13,76.05,76.13,12184.0,65.9923,66.027,65.9576,66.027,12184.0
2020-02-19 14:00:00,76.13,76.14,76.08,76.08,6914.0,66.027,66.0357,65.9837,65.9837,6914.0
2020-02-19 14:05:00,76.08,76.15,76.07,76.09,15091.0,65.9837,66.0444,65.975,65.9923,15091.0
2020-02-19 14:10:00,76.09,76.09,76.03,76.06,20267.0,65.9923,65.9923,65.9403,65.9663,20267.0
2020-02-19 14:15:00,76.06,76.09,76.05,76.09,7957.0,65.9663,65.9923,65.9576,65.9923,7957.0
2020-02-19 14:20:00,76.08,76.11,76.01,76.09,14598.0,65.9837,66.0097,65.923,65.9923,14598.0
2020-02-19 14:25:00,76.09,76.14,76.08,76.1,11618.0,65.9923,66.0357,65.9837,66.001,11618.0
2020-02-19 14:30:00,76.11,76.11,76.04,76.04,8155.0,66.0097,66.0097,65.949,65.949,8155.0
2020-02-19 14:35:00,76.06,76.09,76.05,76.05,5740.0,65.9663,65.9923,65.9576,65.9576,5740.0
2020-02-19 14:40:00,76.05,76.08,76.03,76.08,7132.0,65.9576,65.9837,65.9403,65.9837,7132.0
2020-02-19 14:45:00,76.08,76.14,76.07,76.1,9403.0,65.9837,66.0357,65.975,66.001,9403.0
2020-02-19 14:50:00,76.11,76.15,76.05,76.07,7289.0,66.0097,66.0444,65.9576,65.975,7289.0
2020-02-19 14:55:00,76.08,76.15,76.07,76.12,10123.0,65.9837,66.0444,65.975,66.0184,10123.0
2020-02-19 15:00:00,76.14,76.14,76.07,76.09,8970.0,66.0357,66.0357,65.975,65.9923,8970.0
2020-02-19 15:05:00,76.08,76.13,76.06,76.12,7124.0,65.9837,66.027,65.9663,66.0184,7124.0
2020-02-19 15:10:00,76.11,76.12,76.09,76.09,12445.0,66.0097,66.0184,65.9923,65.9923,12445.0
2020-02-19 15:15:00,76.09,76.12,76.09,76.11,8590.0,65.9923,66.0184,65.9923,66.0097,8590.0
2020-02-19 15:20:00,76.1,76.11,76.08,76.11,11125.0,66.001,66.0097,65.9837,66.0097,11125.0
2020-02-19 15:25:00,76.1,76.22,76.09,76.21,12372.0,66.001,66.1051,65.9923,66.0964,12372.0
2020-02-19 15:30:00,76.2,76.22,76.15,76.15,18957.0,66.0877,66.1051,66.0444,66.0444,18957.0
2020-02-19 15:35:00,76.15,76.28,76.14,76.26,24250.0,66.0444,66.1571,66.0357,66.1398,24250.0
2020-02-19 15:40:00,76.26,76.29,76.24,76.28,19337.0,66.1398,66.1658,66.1224,66.1571,19337.0
2020-02-19 15:45:00,76.28,76.29,76.24,76.26,29804.0,66.1571,66.1658,66.1224,66.1398,29804.0
2020-02-19 15:50:00,76.26,76.26,76.17,76.18,51371.0,66.1398,66.1398,66.0617,66.0704,51371.0
2020-02-19 15:55:00,76.18,76.23,76.15,76.21,116470.0,66.0704,66.1138,66.0444,66.0964,116470.0
2020-02-20 09:30:00,76.28,76.43,76.0,76.31,37072.0,66.1571,66.2872,65.9143,66.1831,37072.0
2020-02-20 09:35:00,76.31,76.48,76.26,76.44,8656.0,66.1831,66.3306,66.1398,66.2959,8656.0
2020-02-20 09:40:00,76.46,76.58,76.45,76.51,9435.0,66.3132,66.4173,66.3046,66.3566,9435.0
2020-02-20 09:45:00,76.54,76.57,76.45,76.48,4806.0,66.3826,66.4086,66.3046,66.3306,4806.0
2020-02-20 09:50:00,76.56,76.58,76.5,76.58,5776.0,66.4,66.4173,66.3479,66.4173,5776.0
2020-02-20 09:55:00,76.54,76.6,76.52,76.52,7693.0,66.3826,66.4347,66.3653,66.3653,7693.0
2020-02-20 10:00:00,76.52,76.68,76.46,76.66,32440.0,66.3653,66.504,66.3132,66.4867,32440.0
2020-02-20 10:05:00,76.64,76.76,76.61,76.65,14159.0,66.4693,66.5734,66.4433,66.478,14159.0
2020-02-20 10:10:00,76.66,76.79,76.66,76.78,8260.0,66.4867,66.5994,66.4867,66.5908,8260.0
2020-02-20 10:15:00,76.77,76.83,76.73,76.74,7020.0,66.5821,66.6341,66.5474,66.5561,7020.0
2020-02-20 10:20:00,76.74,76.75,76.7,76.75,6999.0,66.5561,66.5647,66.5214,66.5647,6999.0
2020-02-20 10:25:00,76.76,76.8,76.74,76.8,6672.0,66.5734,66.6081,66.5561,66.6081,6672.0
2020-02-20 10:30:00,76.8,76.86,76.79,76.86,10382.0,66.6081,66.6602,66.5994,66.6602,10382.0
2020-02-20 10:35:00,76.87,76.94,76.83,76.84,7370.0,66.6688,66.7295,66.6341,66.6428,7370.0
2020-02-20 10:40:00,76.86,76.95,76.86,76.93,7245.0,66.6602,66.7382,66.6602,66.7209,7245.0
2020-02-20 10:45:00,76.93,76.95,76.89,76.9,9275.0,66.7209,66.7382,66.6862,66.6948,9275.0
2020-02-20 10:50:00,76.9,76.97,76.87,76.97,7844.0,66.6948,66.7556,66.6688,66.7556,7844.0
2020-02-20 10:55:00,76.96,77.04,76.96,77.01,7406.0,66.7469,66.8163,66.7469,66.7902,7406.0
2020-02-20 11:00:00,77.01,77.01,76.95,76.95,9348.0,66.7902,66.7902,66.7382,66.7382,9348.0
2020-02-20 11:05:00,76.95,77.03,76.94,76.94,9432.0,66.7382,66.8076,66.7295,66.7295,9432.0
2020-02-20 11:10:00,76.93,76.96,76.88,76.9,8341.0,66.7209,66.7469,66.6775,66.6948,8341.0
2020-02-20 11:15:00,76.89,76.92,76.82,76.88,15997.0,66.6862,66.7122,66.6255,66.6775,15997.0
2020-02-20 11:20:00,76.86,76.99,76.86,76.97,12831.0,66.6602,66.7729,66.6602,66.7556,12831.0
2020-02-20 11:25:00,76.99,76.99,76.82,76.84,10006.0,66.7729,66.7729,66.6255,66.6428,10006.0
2020-02-20 11:30:00,76.83,76.87,76.58,76.68,14403.0,66.6341,66.6688,66.4173,66.504,14403.0
2020-02-20 11:35:00,76.68,76.75,76.67,76.7,11051.0,66.504,66.5647,66.4954,66.5214,11051.0
2020-02-20 11:40:00,76.69,76.69,76.44,76.59,31918.0,66.5127,66.5127,66.2959,66.426,31918.0
2020-02-20 11:45:00,76.59,76.66,76.59,76.62,6657.0,66.426,66.4867,66.426,66.452,6657.0
2020-02-20 11:50:00,76.62,76.76,76.61,76.76,5873.0,66.452,66.5734,66.4433,66.5734,5873.0
2020-02-20 11:55:00,76.75,76.78,76.72,76.73,12133.0,66.5647,66.5908,66.5387,66.5474,12133.0
2020-02-20 12:00:00,76.73,76.73,76.63,76.73,8749.0,66.5474,66.5474,66.4607,66.5474,8749.0
2020-02-20 12:05:00,76.72,76.73,76.68,76.69,9890.0,66.5387,66.5474,66.504,66.5127,9890.0
2020-02-20 12:10:00,76.68,76.8,76.68,76.77,8862.0,66.504,66.6081,66.504,66.5821,8862.0
2020-02-20 12:15:00,76.77,76.78,76.68,76.69,37648.0,66.5821,66.5908,66.504,66.5127,37648.0
2020-02-20 12:20:00,76.68,76.71,76.63,76.71,15895.0,66.504,66.5301,66.4607,66.5301,15895.0
2020-02-20 12:25:00,76.72,76.74,76.69,76.7,5853.0,66.5387,66.5561,66.5127,66.5214,5853.0
2020-02-20 12:30:00,76.72,76.74,76.66,76.72,7983.0,66.5387,66.5561,66.4867,66.5387,7983.0
2020-02-20 12:35:00,76.71,76.75,76.7,76.75,3692.0,66.5301,66.5647,66.5214,66.5647,3692.0
2020-02-20 12:40:00,76.75,76.77,76.72,76.73,6561.0,66.5647,66.5821,66.5387,66.5474,6561.0
2020-02-20 12:45:00,76.76,76.8,76.74,76.75,7021.0,66.5734,66.6081,66.5561,66.5647,7021.0
2020-02-20 12:50:00,76.77,76.79,76.76,76.79,2260.0,66.5821,66.5994,66.5734,66.5994,2260.0
2020-02-20 12:55:00,76.79,76.89,76.79,76.86,7008.0,66.5994,66.6862,66.5994,66.6602,7008.0
2020-02-20 13:00:00,76.87,76.87,76.79,76.79,10735.0,66.6688,66.6688,66.5994,66.5994,10735.0
2020-02-20 13:05:00,76.8,76.88,76.79,76.88,7399.0,66.6081,66.6775,66.5994,66.6775,7399.0
2020-02-20 13:10:00,76.9,76.97,76.88,76.96,6358.0,66.6948,66.7556,66.6775,66.7469,6358.0
2020-02-20 13:15:00,76.96,76.97,76.85,76.85,13727.0,66.7469,66.7556,66.6515,66.6515,13727.0
2020-02-20 13:20:00,76.86,76.87,76.78,76.78,3400.0,66.6602,66.6688,66.5908,66.5908,3400.0
2020-02-20 13:25:00,76.78,76.79,76.71,76.71,6462.0,66.5908,66.5994,66.5301,66.5301,6462.0
2020-02-20 13:30:00,76.71,76.74,76.66,76.7,5158.0,66.5301,66.5561,66.4867,66.5214,5158.0
2020-02-20 13:35:00,76.69,76.69,76.63,76.68,5132.0,66.5127,66.5127,66.4607,66.504,5132.0
2020-02-20 13:40:00,76.67,76.69,76.61,76.63,7938.0,66.4954,66.5127,66.4433,66.4607,7938.0
2020-02-20 13:45:00,76.62,76.67,76.61,76.65,9788.0,66.452,66.4954,66.4433,66.478,9788.0
2020-02-20 13:50:00,76.65,76.65,76.6,76.6,6062.0,66.478,66.478,66.4347,66.4347,6062.0
2020-02-20 13:55:00,76.62,76.69,76.6,76.66,8898.0,66.452,66.5127,66.4347,66.4867,8898.0
2020-02-20 14:00:00,76.66,76.7,76.64,76.69,7095.0,66.4867,66.5214,66.4693,66.5127,7095.0
2020-02-20 14:05:00,76.7,76.7,76.66,76.67,7538.0,66.5214,66.5214,66.4867,66.4954,7538.0
2020-02-20 14:10:00,76.68,76.71,76.66,76.67,4365.0,66.504,66.5301,66.4867,66.4954,4365.0
2020-02-20 14:15:00,76.67,76.68,76.61,76.62,7542.0,66.4954,66.504,66.4433,66.452,7542.0
2020-02-20 14:20:00,76.62,76.68,76.61,76.65,4323.0,66.452,66.504,66.4433,66.478,4323.0
2020-02-20 14:25:00,76.64,76.64,76.55,76.57,3564.0,66.4693,66.4693,66.3913,66.4086,3564.0
2020-02-20 14:30:00,76.58,76.66,76.57,76.65,7507.0,66.4173,66.4867,66.4086,66.478,7507.0
2020-02-20 14:35:00,76.66,76.71,76.64,76.7,4499.0,66.4867,66.5301,66.4693,66.5214,4499.0
2020-02-20 14:40:00,76.69,76.71,76.68,76.7,5734.0,66.5127,66.5301,66.504,66.5214,5734.0
2020-02-20 14:45:00,76.71,76.72,76.68,76.68,6799.0,66.5301,66.5387,66.504,66.504,6799.0
2020-02-20 14:50:00,76.69,76.72,76.68,76.7,5265.0,66.5127,66.5387,66.504,66.5214,5265.0
2020-02-20 14:55:00,76.73,76.81,76.73,76.78,9467.0,66.5474,66.6168,66.5474,66.5908,9467.0
2020-02-20 15:00:00,76.78,76.83,76.75,76.8,6972.0,66.5908,66.6341,66.5647,66.6081,6972.0
2020-02-20 15:05:00,76.8,76.81,76.73,76.74,6526.0,66.6081,66.6168,66.5474,66.5561,6526.0
2020-02-20 15:10:00,76.74,76.77,76.7,76.7,11687.0,66.5561,66.5821,66.5214,66.5214,11687.0
2020-02-20 15:15:00,76.7,76.79,76.68,76.78,7941.0,66.5214,66.5994,66.504,66.5908,7941.0
2020-02-20 15:20:00,76.79,76.84,76.79,76.82,8132.0,66.5994,66.6428,66.5994,66.6255,8132.0
2020-02-20 15:25:00,76.82,76.82,76.78,76.8,8955.0,66.6255,66.6255,66.5908,66.6081,8955.0
2020-02-20 15:30:00,76.81,76.88,76.81,76.87,17447.0,66.6168,66.6775,66.6168,66.6688,17447.0
2020-02-20 15:35:00,76.85,76.88,76.79,76.81,21708.0,66.6515,66.6775,66.5994,66.6168,21708.0
2020-02-20 15:40:00,76.81,76.83,76.78,76.83,13650.0,66.6168,66.6341,66.5908,66.6341,13650.0
2020-02-20 15:45:00,76.83,76.84,76.75,76.75,42189.0,66.6341,66.6428,66.5647,66.5647,42189.0
2020-02-20 15:50:00,76.74,76.75,76.67,76.71,34676.0,66.5561,66.5647,66.4954,66.5301,34676.0
2020-02-20 15:55:00,76.71,76.8,76.71,76.71,72017.0,66.5301,66.6081,66.5301,66.5301,72017.0
2020-02-21 09:30:00,76.7,76.99,76.61,76.88,100140.0,66.5214,66.7729,66.4433,66.6775,100140.0
2020-02-21 09:35:00,76.85,76.91,76.82,76.87,8832.0,66.6515,66.7035,66.6255,66.6688,8832.0
2020-02-21 09:40:00,76.81,76.81,76.6,76.6,6064.0,66.6168,66.6168,66.4347,66.4347,6064.0
2020-02-21 09:45:00,76.55,76.61,76.45,76.59,15061.0,66.3913,66.4433,66.3046,66.426,15061.0
2020-02-21 09:50:00,76.6,76.72,76.57,76.68,7911.0,66.4347,66.5387,66.4086,66.504,7911.0
2020-02-21 09:55:00,76.64,76.68,76.55,76.59,5062.0,66.4693,66.504,66.3913,66.426,5062.0
2020-02-21 10:00:00,76.59,76.69,76.57,76.66,13605.0,66.426,66.5127,66.4086,66.4867,13605.0
2020-02-21 10:05:00,76.66,76.72,76.66,76.72,10162.0,66.4867,66.5387,66.4867,66.5387,10162.0
2020-02-21 10:10:00,76.72,76.73,76.67,76.69,14155.0,66.5387,66.5474,66.4954,66.5127,14155.0
2020-02-21 10:15:00,76.68,76.77,76.67,76.77,5752.0,66.504,66.5821,66.4954,66.5821,5752.0
2020-02-21 10:20:00,76.76,76.85,76.73,76.78,13666.0,66.5734,66.6515,66.5474,66.5908,13666.0
2020-02-21 10:25:00,76.77,76.79,76.75,76.77,5633.0,66.5821,66.5994,66.5647,66.5821,5633.0
2020-02-21 10:30:00,76.75,76.82,76.75,76.8,10786.0,66.5647,66.6255,66.5647,66.6081,10786.0
2020-02-21 10:35:00,76.81,76.92,76.78,76.91,7509.0,66.6168,66.7122,66.5908,66.7035,7509.0
2020-02-21 10:40:00,76.92,76.92,76.87,76.87,4820.0,66.7122,66.7122,66.6688,66.6688,4820.0
2020-02-21 10:45:00,76.89,77.03,76.88,77.03,9736.0,66.6862,66.8076,66.6775,66.8076,9736.0
2020-02-21 10:50:00,77.03,77.13,77.01,77.02,6593.0,66.8076,66.8943,66.7902,66.7989,6593.0
2020-02-21 10:55:00,77.03,77.06,77.0,77.06,12485.0,66.8076,66.8336,66.7816,66.8336,12485.0
2020-02-21 11:00:00,77.05,77.05,76.97,76.97,7094.0,66.8249,66.8249,66.7556,66.7556,7094.0
2020-02-21 11:05:00,76.97,76.98,76.94,76.94,3458.0,66.7556,66.7642,66.7295,66.7295,3458.0
2020-02-21 11:10:00,76.94,76.95,76.87,76.92,7811.0,66.7295,66.7382,66.6688,66.7122,7811.0
2020-02-21 11:15:00,76.93,77.05,76.93,77.0,28003.0,66.7209,66.8249,66.7209,66.7816,28003.0
2020-02-21 11:20:00,77.0,77.15,77.0,77.15,7568.0,66.7816,66.9117,66.7816,66.9117,7568.0
2020-02-21 11:25:00,77.17,77.25,77.16,77.18,11747.0,66.929,66.9984,66.9203,66.9377,11747.0
2020-02-21 11:30:00,77.19,77.24,77.19,77.2,8623.0,66.9464,66.9897,66.9464,66.955,8623.0
2020-02-21 11:35:00,77.22,77.25,77.16,77.17,6565.0,66.9724,66.9984,66.9203,66.929,6565.0
2020-02-21 11:40:00,77.15,77.19,77.14,77.14,3381.0,66.9117,66.9464,66.903,66.903,3381.0
2020-02-21 11:45:00,77.13,77.14,77.08,77.12,5632.0,66.8943,66.903,66.851,66.8856,5632.0
2020-02-21 11:50:00,77.12,77.17,77.12,77.13,3664.0,66.8856,66.929,66.8856,66.8943,3664.0
2020-02-21 11:55:00,77.11,77.11,77.01,77.02,4629.0,66.877,66.877,66.7902,66.7989,4629.0
2020-02-21 12:00:00,77.03,77.04,76.99,77.02,5584.0,66.8076,66.8163,66.7729,66.7989,5584.0
2020-02-21 12:05:00,77.02,77.06,77.02,77.03,4156.0,66.7989,66.8336,66.7989,66.8076,4156.0
2020-02-21 12:10:00,77.02,77.03,76.96,76.97,4259.0,66.7989,66.8076,66.7469,66.7556,4259.0
2020-02-21 12:15:00,76.95,76.96,76.93,76.95,4992.0,66.7382,66.7469,66.7209,66.7382,4992.0
2020-02-21 12:20:00,76.93,76.94,76.9,76.9,4321.0,66.7209,66.7295,66.6948,66.6948,4321.0
2020-02-21 12:25:00,76.9,76.96,76.9,76.94,5917.0,66.6948,66.7469,66.6948,66.7295,5917.0
2020-02-21 12:30:00,76.95,76.95,76.92,76.93,2323.0,66.7382,66.7382,66.7122,66.7209,2323.0
2020-02-21 12:35:00,76.95,77.02,76.95,77.02,2312.0,66.7382,66.7989,66.7382,66.7989,2312.0
2020-02-21 12:40:00,77.03,77.06,77.01,77.02,4063.0,66.8076,66.8336,66.7902,66.7989,4063.0
2020-02-21 12:45:00,77.04,77.04,77.01,77.02,2173.0,66.8163,66.8163,66.7902,66.7989,2173.0
2020-02-21 12:50:00,77.01,77.02,76.98,76.98,4677.0,66.7902,66.7989,66.7642,66.7642,4677.0
2020-02-21 12:55:00,76.97,77.03,76.96,77.01,6604.0,66.7556,66.8076,66.7469,66.7902,6604.0
2020-02-21 13:00:00,77.01,77.13,77.0,77.09,6831.0,66.7902,66.8943,66.7816,66.8596,6831.0
2020-02-21 13:05:00,77.1,77.13,77.09,77.11,4374.0,66.8683,66.8943,66.8596,66.877,4374.0
2020-02-21 13:10:00,77.11,77.17,77.09,77.12,6855.0,66.877,66.929,66.8596,66.8856,6855.0
2020-02-21 13:15:00,77.13,77.14,77.1,77.1,2875.0,66.8943,66.903,66.8683,66.8683,2875.0
2020-02-21 13:20:00,77.09,77.1,77.07,77.09,2915.0,66.8596,66.8683,66.8423,66.8596,2915.0
2020-02-21 13:25:00,77.08,77.09,76.99,77.02,12434.0,66.851,66.8596,66.7729,66.7989,12434.0
2020-02-21 13:30:00,77.02,77.09,77.02,77.09,4832.0,66.7989,66.8596,66.7989,66.8596,4832.0
2020-02-21 13:35:00,77.09,77.12,77.08,77.12,4854.0,66.8596,66.8856,66.851,66.8856,4854.0
2020-02-21 13:40:00,77.12,77.19,77.11,77.17,5994.0,66.8856,66.9464,66.877,66.929,5994.0
2020-02-21 13:45:00,77.18,77.19,77.15,77.17,6669.0,66.9377,66.9464,66.9117,66.929,6669.0
2020-02-21 13:50:00,77.18,77.19,77.13,77.13,6745.0,66.9377,66.9464,66.8943,66.8943,6745.0
2020-02-21 13:55:00,77.13,77.23,77.13,77.22,8830.0,66.8943,66.981,66.8943,66.9724,8830.0
2020-02-21 14:00:00,77.21,77.26,77.19,77.23,16398.0,66.9637,67.0071,66.9464,66.981,16398.0
2020-02-21 14:05:00,77.22,77.26,77.19,77.26,5796.0,66.9724,67.0071,66.9464,67.0071,5796.0
2020-02-21 14:10:00,77.25,77.27,77.22,77.27,9431.0,66.9984,67.0157,66.9724,67.0157,9431.0
2020-02-21 14:15:00,77.26,77.31,77.21,77.24,9946.0,67.0071,67.0504,66.9637,66.9897,9946.0
2020-02-21 14:20:00,77.23,77.26,77.17,77.19,8514.0,66.981,67.0071,66.929,66.9464,8514.0
2020-02-21 14:25:00,77.19,77.23,77.17,77.22,7713.0,66.9464,66.981,66.929,66.9724,7713.0
2020-02-21 14:30:00,77.22,77.23,77.16,77.16,7367.0,66.9724,66.981,66.9203,66.9203,7367.0
2020-02-21 14:35:00,77.16,77.16,77.04,77.06,7177.0,66.9203,66.9203,66.8163,66.8336,7177.0
2020-02-21 14:40:00,77.04,77.07,76.99,77.02,4950.0,66.8163,66.8423,66.7729,66.7989,4950.0
2020-02-21 14:45:00,77.02,77.03,77.0,77.0,9080.0,66.7989,66.8076,66.7816,66.7816,9080.0
2020-02-21 14:50:00,76.98,77.01,76.94,76.99,10265.0,66.7642,66.7902,66.7295,66.7729,10265.0
2020-02-21 14:55:00,76.97,77.0,76.95,76.97,6394.0,66.7556,66.7816,66.7382,66.7556,6394.0
2020-02-21 15:00:00,76.98,77.02,76.93,76.99,25364.0,66.7642,66.7989,66.7209,66.7729,25364.0
2020-02-21 15:05:00,76.99,77.0,76.93,76.98,30942.0,66.7729,66.7816,66.7209,66.7642,30942.0
2020-02-21 15:10:00,76.98,77.06,76.98,77.03,7614.0,66.7642,66.8336,66.7642,66.8076,7614.0
2020-02-21 15:15:00,77.03,77.03,76.95,76.97,6447.0,66.8076,66.8076,66.7382,66.7556,6447.0
2020-02-21 15:20:00,76.98,77.05,76.97,77.02,9902.0,66.7642,66.8249,66.7556,66.7989,9902.0
2020-02-21 15:25:00,77.02,77.05,77.0,77.04,18499.0,66.7989,66.8249,66.7816,66.8163,18499.0
2020-02-21 15:30:00,77.04,77.06,76.98,76.99,15544.0,66.8163,66.8336,66.7642,66.7729,15544.0
2020-02-21 15:35:00,76.99,77.03,76.97,77.02,28456.0,66.7729,66.8076,66.7556,66.7989,28456.0
2020-02-21 15:40:00,77.02,77.07,76.98,77.06,18364.0,66.7989,66.8423,66.7642,66.8336,18364.0
2020-02-21 15:45:00,77.07,77.14,77.07,77.12,46340.0,66.8423,66.903,66.8423,66.8856,46340.0
2020-02-21 15:50:00,77.13,77.21,77.12,77.14,49511.0,66.8943,66.9637,66.8856,66.903,49511.0
2020-02-21 15:55:00,77.13,77.18,76.98,77.04,99614.0,66.8943,66.9377,66.7642,66.8163,99614.0
2020-02-24 09:30:00,76.63,76.8,76.34,76.45,63953.0,66.4607,66.6081,66.2092,66.3046,63953.0
2020-02-24 09:35:00,76.47,76.54,76.14,76.2,20619.0,66.3219,66.3826,66.0357,66.0877,20619.0
2020-02-24 09:40:00,76.23,76.36,76.11,76.36,18975.0,66.1138,66.2265,66.0097,66.2265,18975.0
2020-02-24 09:45:00,76.34,76.45,76.26,76.43,15591.0,66.2092,66.3046,66.1398,66.2872,15591.0
2020-02-24 09:50:00,76.42,76.52,76.34,76.4,13047.0,66.2785,66.3653,66.2092,66.2612,13047.0
2020-02-24 09:55:00,76.37,76.52,76.35,76.49,15362.0,66.2352,66.3653,66.2178,66.3393,15362.0
2020-02-24 10:00:00,76.5,76.5,76.31,76.31,14533.0,66.3479,66.3479,66.1831,66.1831,14533.0
2020-02-24 10:05:00,76.31,76.39,76.3,76.33,14246.0,66.1831,66.2525,66.1745,66.2005,14246.0
2020-02-24 10:10:00,76.33,76.41,76.27,76.28,5824.0,66.2005,66.2699,66.1484,66.1571,5824.0
2020-02-24 10:15:00,76.29,76.32,76.24,76.29,14979.0,66.1658,66.1918,66.1224,66.1658,14979.0
2020-02-24 10:20:00,76.3,76.33,76.24,76.3,17815.0,66.1745,66.2005,66.1224,66.1745,17815.0
2020-02-24 10:25:00,76.29,76.44,76.29,76.36,15050.0,66.1658,66.2959,66.1658,66.2265,15050.0
2020-02-24 10:30:00,76.35,76.44,76.33,76.43,13560.0,66.2178,66.2959,66.2005,66.2872,13560.0
2020-02-24 10:35:00,76.44,76.54,76.38,76.51,16893.0,66.2959,66.3826,66.2438,66.3566,16893.0
2020-02-24 10:40:00,76.51,76.52,76.43,76.47,11857.0,66.3566,66.3653,66.2872,66.3219,11857.0
2020-02-24 10:45:00,76.46,76.47,76.43,76.45,6766.0,66.3132,66.3219,66.2872,66.3046,6766.0
2020-02-24 10:50:00,76.46,76.48,76.43,76.45,12761.0,66.3132,66.3306,66.2872,66.3046,12761.0
2020-02-24 10:55:00,76.45,76.5,76.44,76.5,9966.0,66.3046,66.3479,66.2959,66.3479,9966.0
2020-02-24 11:00:00,76.49,76.54,76.44,76.49,27112.0,66.3393,66.3826,66.2959,66.3393,27112.0
2020-02-24 11:05:00,76.5,76.5,76.39,76.44,16938.0,66.3479,66.3479,66.2525,66.2959,16938.0
2020-02-24 11:10:00,76.44,76.47,76.39,76.45,16368.0,66.2959,66.3219,66.2525,66.3046,16368.0
2020-02-24 11:15:00,76.44,76.5,76.44,76.5,10122.0,66.2959,66.3479,66.2959,66.3479,10122.0
2020-02-24 11:20:00,76.5,76.53,76.48,76.49,7967.0,66.3479,66.3739,66.3306,66.3393,7967.0
2020-02-24 11:25:00,76.49,76.53,76.44,76.46,15125.0,66.3393,66.3739,66.2959,66.3132,15125.0
2020-02-24 11:30:00,76.46,76.48,76.37,76.38,10471.0,66.3132,66.3306,66.2352,66.2438,10471.0
2020-02-24 11:35:00,76.36,76.36,76.27,76.28,15672.0,66.2265,66.2265,66.1484,66.1571,15672.0
2020-02-24 11:40:00,76.26,76.27,76.03,76.04,11499.0,66.1398,66.1484,65.9403,65.949,11499.0
2020-02-24 11:45:00,76.05,76.06,75.96,76.0,9404.0,65.9576,65.9663,65.8796,65.9143,9404.0
2020-02-24 11:50:00,76.0,76.09,76.0,76.03,22342.0,65.9143,65.9923,65.9143,65.9403,22342.0
2020-02-24 11:55:00,76.02,76.09,76.01,76.04,6959.0,65.9316,65.9923,65.923,65.949,6959.0
2020-02-24 12:00:00,76.03,76.03,75.93,75.94,6083.0,65.9403,65.9403,65.8536,65.8622,6083.0
2020-02-24 12:05:00,75.91,75.93,75.86,75.87,6406.0,65.8362,65.8536,65.7929,65.8015,6406.0
2020-02-24 12:10:00,75.87,75.89,75.77,75.78,8455.0,65.8015,65.8189,65.7148,65.7235,8455.0
2020-02-24 12:15:00,75.78,75.8,75.74,75.77,11437.0,65.7235,65.7408,65.6888,65.7148,11437.0
2020-02-24 12:20:00,75.78,75.83,75.75,75.79,8054.0,65.7235,65.7668,65.6975,65.7321,8054.0
2020-02-24 12:25:00,75.78,75.79,75.72,75.72,6179.0,65.7235,65.7321,65.6714,65.6714,6179.0
2020-02-24 12:30:00,75.71,75.72,75.63,75.67,8240.0,65.6628,65.6714,65.5934,65.6281,8240.0
2020-02-24 12:35:00,75.67,75.78,75.67,75.73,9604.0,65.6281,65.7235,65.6281,65.6801,9604.0
2020-02-24 12:40:00,75.73,75.78,75.72,75.76,6463.0,65.6801,65.7235,65.6714,65.7061,6463.0
2020-02-24 12:45:00,75.76,75.76,75.68,75.68,6197.0,65.7061,65.7061,65.6367,65.6367,6197.0
2020-02-24 12:50:00,75.67,75.68,75.63,75.65,9482.0,65.6281,65.6367,65.5934,65.6107,9482.0
2020-02-24 12:55:00,75.63,75.63,75.55,75.56,14163.0,65.5934,65.5934,65.524,65.5327,14163.0
2020-02-24 13:00:00,75.54,75.55,75.46,75.47,11909.0,65.5153,65.524,65.4459,65.4546,11909.0
2020-02-24 13:05:00,75.47,75.52,75.46,75.49,7854.0,65.4546,65.498,65.4459,65.472,7854.0
2020-02-24 13:10:00,75.47,75.49,75.42,75.44,9424.0,65.4546,65.472,65.4112,65.4286,9424.0
2020-02-24 13:15:00,75.44,75.47,75.42,75.46,7209.0,65.4286,65.4546,65.4112,65.4459,7209.0
2020-02-24 13:20:00,75.45,75.52,75.4,75.4,15528.0,65.4373,65.498,65.3939,65.3939,15528.0
2020-02-24 13:25:00,75.4,75.65,75.4,75.65,11662.0,65.3939,65.6107,65.3939,65.6107,11662.0
2020-02-24 13:30:00,75.64,75.68,75.6,75.68,7023.0,65.6021,65.6367,65.5674,65.6367,7023.0
2020-02-24 13:35:00,75.66,75.72,75.66,75.72,6037.0,65.6194,65.6714,65.6194,65.6714,6037.0
2020-02-24 13:40:00,75.69,75.69,75.62,75.63,4104.0,65.6454,65.6454,65.5847,65.5934,4104.0
2020-02-24 13:45:00,75.64,75.75,75.63,75.75,11047.0,65.6021,65.6975,65.5934,65.6975,11047.0
2020-02-24 13:50:00,75.75,75.77,75.74,75.75,8407.0,65.6975,65.7148,65.6888,65.6975,8407.0
2020-02-24 13:55:00,75.74,75.82,75.68,75.8,13242.0,65.6888,65.7582,65.6367,65.7408,13242.0
2020-02-24 14:00:00,75.81,75.83,75.69,75.71,12336.0,65.7495,65.7668,65.6454,65.6628,12336.0
2020-02-24 14:05:00,75.71,75.75,75.69,75.7,13656.0,65.6628,65.6975,65.6454,65.6541,13656.0
2020-02-24 14:10:00,75.7,75.73,75.63,75.67,8858.0,65.6541,65.6801,65.5934,65.6281,8858.0
2020-02-24 14:15:00,75.66,75.68,75.59,75.62,8647.0,65.6194,65.6367,65.5587,65.5847,8647.0
2020-02-24 14:20:00,75.62,75.74,75.62,75.74,10321.0,65.5847,65.6888,65.5847,65.6888,10321.0
2020-02-24 14:25:00,75.75,75.82,75.72,75.8,9665.0,65.6975,65.7582,65.6714,65.7408,9665.0
2020-02-24 14:30:00,75.81,75.82,75.74,75.76,5675.0,65.7495,65.7582,65.6888,65.7061,5675.0
2020-02-24 14:35:00,75.74,75.75,75.68,75.72,9534.0,65.6888,65.6975,65.6367,65.6714,9534.0
2020-02-24 14:40:00,75.73,75.73,75.69,75.69,7589.0,65.6801,65.6801,65.6454,65.6454,7589.0
2020-02-24 14:45:00,75.68,75.69,75.64,75.64,12412.0,65.6367,65.6454,65.6021,65.6021,12412.0
2020-02-24 14:50:00,75.65,75.68,75.59,75.68,8155.0,65.6107,65.6367,65.5587,65.6367,8155.0
2020-02-24 14:55:00,75.66,75.73,75.62,75.73,17667.0,65.6194,65.6801,65.5847,65.6801,17667.0
2020-02-24 15:00:00,75.72,75.84,75.7,75.81,10884.0,65.6714,65.7755,65.6541,65.7495,10884.0
2020-02-24 15:05:00,75.81,75.85,75.79,75.82,9136.0,65.7495,65.7842,65.7321,65.7582,9136.0
2020-02-24 15:10:00,75.81,75.82,75.75,75.78,9813.0,65.7495,65.7582,65.6975,65.7235,9813.0
2020-02-24 15:15:00,75.78,75.84,75.76,75.83,13222.0,65.7235,65.7755,65.7061,65.7668,13222.0
2020-02-24 15:20:00,75.85,75.93,75.83,75.89,15211.0,65.7842,65.8536,65.7668,65.8189,15211.0
2020-02-24 15:25:00,75.89,75.89,75.8,75.84,14982.0,65.8189,65.8189,65.7408,65.7755,14982.0
2020-02-24 15:30:00,75.84,75.84,75.79,75.79,20721.0,65.7755,65.7755,65.7321,65.7321,20721.0
2020-02-24 15:35:00,75.78,75.78,75.63,75.68,22250.0,65.7235,65.7235,65.5934,65.6367,22250.0
2020-02-24 15:40:00,75.67,75.69,75.61,75.62,19697.0,65.6281,65.6454,65.576,65.5847,19697.0
2020-02-24 15:45:00,75.63,75.82,75.62,75.81,22289.0,65.5934,65.7582,65.5847,65.7495,22289.0
2020-02-24 15:50:00,75.79,75.79,75.55,75.56,38920.0,65.7321,65.7321,65.524,65.5327,38920.0
2020-02-24 15:55:00,75.57,75.66,75.52,75.53,104689.0,65.5413,65.6194,65.498,65.5067,104689.0
2020-02-25 09:30:00,75.65,75.75,75.39,75.75,28995.0,65.6107,65.6975,65.3852,65.6975,28995.0
2020-02-25 09:35:00,75.71,75.91,75.68,75.89,14545.0,65.6628,65.8362,65.6367,65.8189,14545.0
2020-02-25 09:40:00,75.88,75.9,75.72,75.82,12730.0,65.8102,65.8275,65.6714,65.7582,12730.0
2020-02-25 09:45:00,75.8,75.82,75.59,75.59,17044.0,65.7408,65.7582,65.5587,65.5587,17044.0
2020-02-25 09:50:00,75.54,75.76,75.49,75.69,9015.0,65.5153,65.7061,65.472,65.6454,9015.0
2020-02-25 09:55:00,75.7,76.04,75.69,76.0,8044.0,65.6541,65.949,65.6454,65.9143,8044.0
2020-02-25 10:00:00,76.0,76.1,75.87,75.91,10246.0,65.9143,66.001,65.8015,65.8362,10246.0
2020-02-25 10:05:00,75.9,76.01,75.88,76.0,11501.0,65.8275,65.923,65.8102,65.9143,11501.0
2020-02-25 10:10:00,75.96,76.05,75.9,76.05,18482.0,65.8796,65.9576,65.8275,65.9576,18482.0
2020-02-25 10:15:00,76.06,76.15,75.98,76.02,8067.0,65.9663,66.0444,65.8969,65.9316,8067.0
2020-02-25 10:20:00,75.97,76.05,75.95,75.95,9758.0,65.8883,65.9576,65.8709,65.8709,9758.0
2020-02-25 10:25:00,75.95,75.98,75.79,75.81,29564.0,65.8709,65.8969,65.7321,65.7495,29564.0
2020-02-25 10:30:00,75.83,75.86,75.74,75.86,16274.0,65.7668,65.7929,65.6888,65.7929,16274.0
2020-02-25 10:35:00,75.86,76.07,75.84,76.05,10716.0,65.7929,65.975,65.7755,65.9576,10716.0
2020-02-25 10:40:00,76.03,76.14,76.0,76.14,9040.0,65.9403,66.0357,65.9143,66.0357,9040.0
2020-02-25 10:45:00,76.14,76.22,75.96,75.96,14038.0,66.0357,66.1051,65.8796,65.8796,14038.0
2020-02-25 10:50:00,75.95,75.97,75.77,75.85,17901.0,65.8709,65.8883,65.7148,65.7842,17901.0
2020-02-25 10:55:00,75.86,75.97,75.83,75.92,9743.0,65.7929,65.8883,65.7668,65.8449,9743.0
2020-02-25 11:00:00,75.94,76.02,75.88,75.93,38529.0,65.8622,65.9316,65.8102,65.8536,38529.0
2020-02-25 11:05:00,75.92,75.99,75.88,75.95,24442.0,65.8449,65.9056,65.8102,65.8709,24442.0
2020-02-25 11:10:00,75.96,76.05,75.96,76.04,13014.0,65.8796,65.9576,65.8796,65.949,13014.0
2020-02-25 11:15:00,76.02,76.02,75.86,75.91,30955.0,65.9316,65.9316,65.7929,65.8362,30955.0
2020-02-25 11:20:00,75.91,75.91,75.72,75.73,13167.0,65.8362,65.8362,65.6714,65.6801,13167.0
2020-02-25 11:25:00,75.73,75.86,75.72,75.85,9710.0,65.6801,65.7929,65.6714,65.7842,9710.0
2020-02-25 11:30:00,75.85,75.86,75.73,75.81,9900.0,65.7842,65.7929,65.6801,65.7495,9900.0
2020-02-25 11:35:00,75.76,75.76,75.67,75.7,23474.0,65.7061,65.7061,65.6281,65.6541,23474.0
2020-02-25 11:40:00,75.69,75.75,75.61,75.62,11829.0,65.6454,65.6975,65.576,65.5847,11829.0
2020-02-25 11:45:00,75.63,75.79,75.63,75.72,12082.0,65.5934,65.7321,65.5934,65.6714,12082.0
2020-02-25 11:50:00,75.72,75.75,75.65,75.66,6371.0,65.6714,65.6975,65.6107,65.6194,6371.0
2020-02-25 11:55:00,75.64,75.64,75.54,75.57,11027.0,65.6021,65.6021,65.5153,65.5413,11027.0
2020-02-25 12:00:00,75.57,75.74,75.57,75.66,14653.0,65.5413,65.6888,65.5413,65.6194,14653.0
2020-02-25 12:05:00,75.67,75.67,75.63,75.64,3986.0,65.6281,65.6281,65.5934,65.6021,3986.0
2020-02-25 12:10:00,75.62,75.63,75.57,75.62,12668.0,65.5847,65.5934,65.5413,65.5847,12668.0
2020-02-25 12:15:00,75.59,75.61,75.56,75.59,8768.0,65.5587,65.576,65.5327,65.5587,8768.0
2020-02-25 12:20:00,75.59,75.6,75.5,75.55,10993.0,65.5587,65.5674,65.4806,65.524,10993.0
2020-02-25 12:25:00,75.54,75.58,75.52,75.53,12176.0,65.5153,65.55,65.498,65.5067,12176.0
2020-02-25 12:30:00,75.55,75.57,75.53,75.56,6449.0,65.524,65.5413,65.5067,65.5327,6449.0
2020-02-25 12:35:00,75.55,75.56,75.44,75.46,9532.0,65.524,65.5327,65.4286,65.4459,9532.0
2020-02-25 12:40:00,75.44,75.45,75.21,75.24,13199.0,65.4286,65.4373,65.2291,65.2551,13199.0
2020-02-25 12:45:00,75.22,75.23,75.12,75.12,11364.0,65.2378,65.2465,65.1511,65.1511,11364.0
2020-02-25 12:50:00,75.12,75.16,75.09,75.12,7592.0,65.1511,65.1858,65.125,65.1511,7592.0
2020-02-25 12:55:00,75.11,75.17,75.1,75.14,22894.0,65.1424,65.1944,65.1337,65.1684,22894.0
2020-02-25 13:00:00,75.14,75.18,75.06,75.12,14229.0,65.1684,65.2031,65.099,65.1511,14229.0
2020-02-25 13:05:00,75.13,75.18,75.1,75.17,9184.0,65.1597,65.2031,65.1337,65.1944,9184.0
2020-02-25 13:10:00,75.19,75.24,75.12,75.12,18255.0,65.2118,65.2551,65.1511,65.1511,18255.0
2020-02-25 13:15:00,75.12,75.12,74.93,74.96,21550.0,65.1511,65.1511,64.9863,65.0123,21550.0
2020-02-25 13:20:00,74.93,75.01,74.82,74.94,42505.0,64.9863,65.0557,64.8909,64.9949,42505.0
2020-02-25 13:25:00,74.94,74.95,74.86,74.89,11712.0,64.9949,65.0036,64.9256,64.9516,11712.0
2020-02-25 13:30:00,74.86,74.86,74.74,74.76,14741.0,64.9256,64.9256,64.8215,64.8388,14741.0
2020-02-25 13:35:00,74.78,74.82,74.7,74.7,10633.0,64.8562,64.8909,64.7868,64.7868,10633.0
2020-02-25 13:40:00,74.71,74.71,74.59,74.66,26587.0,64.7955,64.7955,64.6914,64.7521,26587.0
2020-02-25 13:45:00,74.66,74.71,74.59,74.59,10505.0,64.7521,64.7955,64.6914,64.6914,10505.0
2020-02-25 13:50:00,74.59,74.7,74.58,74.6,12711.0,64.6914,64.7868,64.6827,64.7001,12711.0
2020-02-25 13:55:00,74.61,74.63,74.52,74.52,14191.0,64.7087,64.7261,64.6307,64.6307,14191.0
2020-02-25 14:00:00,74.52,74.54,74.37,74.41,19065.0,64.6307,64.648,64.5006,64.5353,19065.0
2020-02-25 14:05:00,74.42,74.44,74.11,74.13,29471.0,64.544,64.5613,64.2751,64.2924,29471.0
2020-02-25 14:10:00,74.15,74.35,74.09,74.31,47671.0,64.3098,64.4832,64.2577,64.4486,47671.0
2020-02-25 14:15:00,74.32,74.41,74.27,74.38,74363.0,64.4572,64.5353,64.4139,64.5093,74363.0
2020-02-25 14:20:00,74.36,74.47,74.35,74.39,40591.0,64.4919,64.5873,64.4832,64.5179,40591.0
2020-02-25 14:25:00,74.37,74.44,74.3,74.4,98116.0,64.5006,64.5613,64.4399,64.5266,98116.0
2020-02-25 14:30:00,74.41,74.42,74.15,74.16,80379.0,64.5353,64.544,64.3098,64.3185,80379.0
2020-02-25 14:35:00,74.2,74.2,74.09,74.1,14920.0,64.3532,64.3532,64.2577,64.2664,14920.0
2020-02-25 14:40:00,74.1,74.26,74.04,74.21,32268.0,64.2664,64.4052,64.2144,64.3618,32268.0
2020-02-25 14:45:00,74.2,74.3,74.15,74.22,29047.0,64.3532,64.4399,64.3098,64.3705,29047.0
2020-02-25 14:50:00,74.23,74.28,74.18,74.28,25313.0,64.3792,64.4225,64.3358,64.4225,25313.0
2020-02-25 14:55:00,74.28,74.36,74.24,74.32,27645.0,64.4225,64.4919,64.3878,64.4572,27645.0
2020-02-25 15:00:00,74.33,74.56,74.33,74.5,39540.0,64.4659,64.6654,64.4659,64.6133,39540.0
2020-02-25 15:05:00,74.48,74.62,74.47,74.5,33731.0,64.596,64.7174,64.5873,64.6133,33731.0
2020-02-25 15:10:00,74.51,74.52,74.35,74.38,26800.0,64.622,64.6307,64.4832,64.5093,26800.0
2020-02-25 15:15:00,74.37,74.45,74.34,74.39,23416.0,64.5006,64.57,64.4746,64.5179,23416.0
2020-02-25 15:20:00,74.39,74.41,74.08,74.12,30596.0,64.5179,64.5353,64.2491,64.2838,30596.0
2020-02-25 15:25:00,74.12,74.21,74.1,74.14,29218.0,64.2838,64.3618,64.2664,64.3011,29218.0
2020-02-25 15:30:00,74.12,74.13,73.91,73.97,47263.0,64.2838,64.2924,64.1016,64.1537,47263.0
2020-02-25 15:35:00,74.0,74.01,73.92,73.98,41601.0,64.1797,64.1884,64.1103,64.1623,41601.0
2020-02-25 15:40:00,73.98,74.21,73.98,74.18,25071.0,64.1623,64.3618,64.1623,64.3358,25071.0
2020-02-25 15:45:00,74.18,74.4,74.18,74.19,25638.0,64.3358,64.5266,64.3358,64.3445,25638.0
2020-02-25 15:50:00,74.18,74.18,74.05,74.07,53873.0,64.3358,64.3358,64.2231,64.2404,53873.0
2020-02-25 15:55:00,74.05,74.15,73.93,74.06,271879.0,64.2231,64.3098,64.119,64.2317,271879.0
2020-02-26 09:30:00,74.32,74.54,74.0,74.47,42565.0,64.4572,64.648,64.1797,64.5873,42565.0
2020-02-26 09:35:00,74.49,74.49,74.25,74.44,14623.0,64.6047,64.6047,64.3965,64.5613,14623.0
2020-02-26 09:40:00,74.42,74.51,74.34,74.43,20767.0,64.544,64.622,64.4746,64.5526,20767.0
2020-02-26 09:45:00,74.43,74.44,74.14,74.19,18498.0,64.5526,64.5613,64.3011,64.3445,18498.0
2020-02-26 09:50:00,74.17,74.2,74.04,74.09,11934.0,64.3271,64.3532,64.2144,64.2577,11934.0
2020-02-26 09:55:00,74.08,74.1,73.8,73.89,18534.0,64.2491,64.2664,64.0062,64.0843,18534.0
2020-02-26 10:00:00,73.88,73.91,73.73,73.75,14068.0,64.0756,64.1016,63.9455,63.9629,14068.0
2020-02-26 10:05:00,73.77,73.81,73.62,73.68,23516.0,63.9802,64.0149,63.8501,63.9022,23516.0
2020-02-26 10:10:00,73.7,73.78,73.6,73.78,12837.0,63.9195,63.9889,63.8328,63.9889,12837.0
2020-02-26 10:15:00,73.79,73.95,73.79,73.89,29404.0,63.9976,64.1363,63.9976,64.0843,29404.0
2020-02-26 10:20:00,73.9,73.91,73.78,73.86,13197.0,64.093,64.1016,63.9889,64.0583,13197.0
2020-02-26 10:25:00,73.89,74.08,73.89,74.02,24332.0,64.0843,64.2491,64.0843,64.197,24332.0
2020-02-26 10:30:00,74.04,74.25,74.0,74.25,9326.0,64.2144,64.3965,64.1797,64.3965,9326.0
2020-02-26 10:35:00,74.23,74.23,74.05,74.06,26768.0,64.3792,64.3792,64.2231,64.2317,26768.0
2020-02-26 10:40:00,74.08,74.44,74.07,74.42,21818.0,64.2491,64.5613,64.2404,64.544,21818.0
2020-02-26 10:45:00,74.42,74.48,74.36,74.37,7621.0,64.544,64.596,64.4919,64.5006,7621.0
2020-02-26 10:50:00,74.37,74.44,74.35,74.36,20069.0,64.5006,64.5613,64.4832,64.4919,20069.0
2020-02-26 10:55:00,74.37,74.38,74.31,74.34,15593.0,64.5006,64.5093,64.4486,64.4746,15593.0
2020-02-26 11:00:00,74.36,74.4,74.25,74.34,11727.0,64.4919,64.5266,64.3965,64.4746,11727.0
2020-02-26 11:05:00,74.34,74.41,74.33,74.38,10094.0,64.4746,64.5353,64.4659,64.5093,10094.0
2020-02-26 11:10:00,74.39,74.44,74.38,74.41,9026.0,64.5179,64.5613,64.5093,64.5353,9026.0
2020-02-26 11:15:00,74.43,74.62,74.43,74.59,10146.0,64.5526,64.7174,64.5526,64.6914,10146.0
2020-02-26 11:20:00,74.61,74.65,74.56,74.58,10239.0,64.7087,64.7434,64.6654,64.6827,10239.0
2020-02-26 11:25:00,74.59,74.61,74.51,74.52,28694.0,64.6914,64.7087,64.622,64.6307,28694.0
2020-02-26 11:30:00,74.51,74.54,74.46,74.53,27273.0,64.622,64.648,64.5786,64.6394,27273.0
2020-02-26 11:35:00,74.51,74.58,74.45,74.55,15106.0,64.622,64.6827,64.57,64.6567,15106.0
2020-02-26 11:40:00,74.54,74.59,74.44,74.46,12164.0,64.648,64.6914,64.5613,64.5786,12164.0
2020-02-26 11:45:00,74.45,74.45,74.38,74.43,10424.0,64.57,64.57,64.5093,64.5526,10424.0
2020-02-26 11:50:00,74.42,74.42,74.28,74.28,6962.0,64.544,64.544,64.4225,64.4225,6962.0
2020-02-26 11:55:00,74.26,74.3,74.19,74.27,9968.0,64.4052,64.4399,64.3445,64.4139,9968.0
2020-02-26 12:00:00,74.27,74.29,74.1,74.13,20251.0,64.4139,64.4312,64.2664,64.2924,20251.0
2020-02-26 12:05:00,74.12,74.12,73.92,73.95,9325.0,64.2838,64.2838,64.1103,64.1363,9325.0
2020-02-26 12:10:00,73.92,74.01,73.9,74.01,21403.0,64.1103,64.1884,64.093,64.1884,21403.0
2020-02-26 12:15:00,73.99,74.0,73.89,74.0,19427.0,64.171,64.1797,64.0843,64.1797,19427.0
2020-02-26 12:20:00,73.98,74.03,73.94,74.02,11073.0,64.1623,64.2057,64.1277,64.197,11073.0
2020-02-26 12:25:00,74.01,74.02,73.96,73.97,9267.0,64.1884,64.197,64.145,64.1537,9267.0
2020-02-26 12:30:00,74.01,74.09,74.0,74.07,7048.0,64.1884,64.2577,64.1797,64.2404,7048.0
2020-02-26 12:35:00,74.08,74.09,73.96,74.01,9972.0,64.2491,64.2577,64.145,64.1884,9972.0
2020-02-26 12:40:00,74.0,74.04,73.97,74.01,11978.0,64.1797,64.2144,64.1537,64.1884,11978.0
2020-02-26 12:45:00,74.01,74.14,74.0,74.08,16557.0,64.1884,64.3011,64.1797,64.2491,16557.0
2020-02-26 12:50:00,74.06,74.14,73.93,73.93,18171.0,64.2317,64.3011,64.119,64.119,18171.0
2020-02-26 12:55:00,73.93,73.97,73.84,73.95,12925.0,64.119,64.1537,64.0409,64.1363,12925.0
2020-02-26 13:00:00,73.94,73.97,73.92,73.94,5361.0,64.1277,64.1537,64.1103,64.1277,5361.0
2020-02-26 13:05:00,73.93,73.94,73.83,73.83,13537.0,64.119,64.1277,64.0323,64.0323,13537.0
2020-02-26 13:10:00,73.84,73.85,73.72,73.73,5494.0,64.0409,64.0496,63.9368,63.9455,5494.0
2020-02-26 13:15:00,73.74,73.8,73.68,73.71,9064.0,63.9542,64.0062,63.9022,63.9282,9064.0
2020-02-26 13:20:00,73.7,73.74,73.65,73.69,5295.0,63.9195,63.9542,63.8761,63.9108,5295.0
2020-02-26 13:25:00,73.69,73.84,73.69,73.8,16712.0,63.9108,64.0409,63.9108,64.0062,16712.0
2020-02-26 13:30:00,73.79,73.79,73.54,73.55,12848.0,63.9976,63.9976,63.7807,63.7894,12848.0
2020-02-26 13:35:00,73.54,73.54,73.36,73.36,16493.0,63.7807,63.7807,63.6246,63.6246,16493.0
2020-02-26 13:40:00,73.33,73.38,73.26,73.28,21997.0,63.5986,63.642,63.5379,63.5552,21997.0
2020-02-26 13:45:00,73.26,73.61,73.22,73.49,32041.0,63.5379,63.8414,63.5032,63.7374,32041.0
2020-02-26 13:50:00,73.46,73.52,73.41,73.43,15780.0,63.7114,63.7634,63.668,63.6853,15780.0
2020-02-26 13:55:00,73.41,73.41,73.19,73.26,52463.0,63.668,63.668,63.4772,63.5379,52463.0
2020-02-26 14:00:00,73.25,73.3,72.92,72.95,101576.0,63.5292,63.5726,63.243,63.269,101576.0
2020-02-26 14:05:00,72.98,73.09,72.94,72.98,35546.0,63.2951,63.3905,63.2604,63.2951,35546.0
2020-02-26 14:10:00,72.99,73.13,72.9,73.13,17001.0,63.3037,63.4251,63.2257,63.4251,17001.0
2020-02-26 14:15:00,73.13,73.14,72.85,72.87,21153.0,63.4251,63.4338,63.1823,63.1997,21153.0
2020-02-26 14:20:00,72.85,72.99,72.81,72.95,14623.0,63.1823,63.3037,63.1476,63.269,14623.0
2020-02-26 14:25:00,72.99,73.06,72.91,72.92,32042.0,63.3037,63.3644,63.2343,63.243,32042.0
2020-02-26 14:30:00,72.93,72.97,72.77,72.95,56913.0,63.2517,63.2864,63.1129,63.269,56913.0
2020-02-26 14:35:00,72.94,73.09,72.93,73.05,17312.0,63.2604,63.3905,63.2517,63.3558,17312.0
2020-02-26 14:40:00,73.05,73.08,72.89,72.91,24567.0,63.3558,63.3818,63.217,63.2343,24567.0
2020-02-26 14:45:00,72.94,73.03,72.83,72.94,24649.0,63.2604,63.3384,63.165,63.2604,24649.0
2020-02-26 14:50:00,72.91,72.92,72.81,72.89,11817.0,63.2343,63.243,63.1476,63.217,11817.0
2020-02-26 14:55:00,72.88,72.93,72.8,72.8,15006.0,63.2083,63.2517,63.1389,63.1389,15006.0
2020-02-26 15:00:00,72.81,72.93,72.8,72.82,14989.0,63.1476,63.2517,63.1389,63.1563,14989.0
2020-02-26 15:05:00,72.84,72.84,72.69,72.8,32310.0,63.1736,63.1736,63.0435,63.1389,32310.0
2020-02-26 15:10:00,72.83,72.88,72.78,72.86,38521.0,63.165,63.2083,63.1216,63.191,38521.0
2020-02-26 15:15:00,72.85,73.04,72.85,72.92,41236.0,63.1823,63.3471,63.1823,63.243,41236.0
2020-02-26 15:20:00,72.92,72.99,72.82,72.89,88825.0,63.243,63.3037,63.1563,63.217,88825.0
2020-02-26 15:25:00,72.9,72.95,72.83,72.95,83255.0,63.2257,63.269,63.165,63.269,83255.0
2020-02-26 15:30:00,72.95,73.05,72.92,72.92,108700.0,63.269,63.3558,63.243,63.243,108700.0
2020-02-26 15:35:00,72.93,72.95,72.78,72.95,62040.0,63.2517,63.269,63.1216,63.269,62040.0
2020-02-26 15:40:00,72.96,73.05,72.93,73.04,118294.0,63.2777,63.3558,63.2517,63.3471,118294.0
2020-02-26 15:45:00,73.04,73.06,72.99,73.02,56703.0,63.3471,63.3644,63.3037,63.3297,56703.0
2020-02-26 15:50:00,73.01,73.16,72.97,73.04,289245.0,63.3211,63.4512,63.2864,63.3471,289245.0
2020-02-26 15:55:00,73.03,73.11,72.86,72.87,338853.0,63.3384,63.4078,63.191,63.1997,338853.0
2020-02-27 09:30:00,72.26,72.43,71.88,72.08,89021.0,62.6706,62.818,62.341,62.5145,89021.0
2020-02-27 09:35:00,72.09,72.44,72.09,72.36,71760.0,62.5232,62.8267,62.5232,62.7573,71760.0
2020-02-27 09:40:00,72.36,72.36,71.9,71.93,15720.0,62.7573,62.7573,62.3584,62.3844,15720.0
2020-02-27 09:45:00,71.92,72.09,71.82,72.09,79696.0,62.3757,62.5232,62.289,62.5232,79696.0
2020-02-27 09:50:00,72.02,72.17,72.01,72.12,13250.0,62.4625,62.5925,62.4538,62.5492,13250.0
2020-02-27 09:55:00,72.15,72.27,71.98,72.0,11202.0,62.5752,62.6793,62.4278,62.4451,11202.0
2020-02-27 10:00:00,72.0,72.1,71.61,71.63,43677.0,62.4451,62.5318,62.1069,62.1242,43677.0
2020-02-27 10:05:00,71.64,71.66,71.4,71.4,21682.0,62.1329,62.1502,61.9247,61.9247,21682.0
2020-02-27 10:10:00,71.38,71.46,71.18,71.46,53283.0,61.9074,61.9768,61.7339,61.9768,53283.0
2020-02-27 10:15:00,71.44,71.53,71.26,71.29,27348.0,61.9594,62.0375,61.8033,61.8293,27348.0
2020-02-27 10:20:00,71.33,71.45,71.27,71.3,13948.0,61.864,61.9681,61.812,61.838,13948.0
2020-02-27 10:25:00,71.28,71.31,70.98,70.99,36434.0,61.8207,61.8467,61.5605,61.5691,36434.0
2020-02-27 10:30:00,70.98,71.08,70.86,71.0,30984.0,61.5605,61.6472,61.4564,61.5778,30984.0
2020-02-27 10:35:00,70.99,71.19,70.94,71.08,42021.0,61.5691,61.7426,61.5258,61.6472,42021.0
2020-02-27 10:40:00,71.08,71.08,70.89,70.98,139539.0,61.6472,61.6472,61.4824,61.5605,139539.0
2020-02-27 10:45:00,70.98,71.42,70.98,71.42,33185.0,61.5605,61.9421,61.5605,61.9421,33185.0
2020-02-27 10:50:00,71.4,71.54,71.36,71.37,16279.0,61.9247,62.0462,61.89,61.8987,16279.0
2020-02-27 10:55:00,71.37,71.59,71.29,71.58,20756.0,61.8987,62.0895,61.8293,62.0808,20756.0
2020-02-27 11:00:00,71.58,71.7,71.56,71.6,13568.0,62.0808,62.1849,62.0635,62.0982,13568.0
2020-02-27 11:05:00,71.62,71.64,71.52,71.6,18514.0,62.1155,62.1329,62.0288,62.0982,18514.0
2020-02-27 11:10:00,71.6,71.6,71.45,71.55,36396.0,62.0982,62.0982,61.9681,62.0548,36396.0
2020-02-27 11:15:00,71.57,71.7,71.51,71.67,13555.0,62.0722,62.1849,62.0201,62.1589,13555.0
2020-02-27 11:20:00,71.67,71.74,71.57,71.69,141547.0,62.1589,62.2196,62.0722,62.1762,141547.0
2020-02-27 11:25:00,71.69,71.78,71.6,71.78,24150.0,62.1762,62.2543,62.0982,62.2543,24150.0
2020-02-27 11:30:00,71.76,71.76,71.57,71.58,231377.0,62.237,62.237,62.0722,62.0808,231377.0
2020-02-27 11:35:00,71.59,71.6,71.21,71.25,27267.0,62.0895,62.0982,61.7599,61.7946,27267.0
2020-02-27 11:40:00,71.26,71.35,71.2,71.23,14867.0,61.8033,61.8814,61.7513,61.7773,14867.0
2020-02-27 11:45:00,71.21,71.34,71.09,71.32,14651.0,61.7599,61.8727,61.6559,61.8553,14651.0
2020-02-27 11:50:00,71.28,71.42,71.2,71.39,22704.0,61.8207,61.9421,61.7513,61.9161,22704.0
2020-02-27 11:55:00,71.4,71.63,71.36,71.61,11620.0,61.9247,62.1242,61.89,62.1069,11620.0
2020-02-27 12:00:00,71.59,71.76,71.58,71.7,11434.0,62.0895,62.237,62.0808,62.1849,11434.0
2020-02-27 12:05:00,71.68,71.86,71.64,71.83,14271.0,62.1676,62.3237,62.1329,62.2977,14271.0
2020-02-27 12:10:00,71.84,71.98,71.78,71.98,12984.0,62.3063,62.4278,62.2543,62.4278,12984.0
2020-02-27 12:15:00,71.97,72.07,71.89,72.05,23617.0,62.4191,62.5058,62.3497,62.4885,23617.0
2020-02-27 12:20:00,72.04,72.04,71.68,71.74,21674.0,62.4798,62.4798,62.1676,62.2196,21674.0
2020-02-27 12:25:00,71.75,71.98,71.74,71.94,11675.0,62.2283,62.4278,62.2196,62.3931,11675.0
2020-02-27 12:30:00,71.93,72.12,71.92,72.0,18907.0,62.3844,62.5492,62.3757,62.4451,18907.0
2020-02-27 12:35:00,72.01,72.13,72.01,72.12,13500.0,62.4538,62.5579,62.4538,62.5492,13500.0
2020-02-27 12:40:00,72.11,72.12,71.99,71.99,14336.0,62.5405,62.5492,62.4364,62.4364,14336.0
2020-02-27 12:45:00,72.0,72.09,71.96,72.07,12810.0,62.4451,62.5232,62.4104,62.5058,12810.0
2020-02-27 12:50:00,72.06,72.17,72.0,72.12,10680.0,62.4971,62.5925,62.4451,62.5492,10680.0
2020-02-27 12:55:00,72.09,72.1,71.91,71.93,18103.0,62.5232,62.5318,62.367,62.3844,18103.0
2020-02-27 13:00:00,71.92,72.1,71.84,72.08,19249.0,62.3757,62.5318,62.3063,62.5145,19249.0
2020-02-27 13:05:00,72.06,72.19,71.99,72.19,8187.0,62.4971,62.6099,62.4364,62.6099,8187.0
2020-02-27 13:10:00,72.19,72.25,72.19,72.22,7185.0,62.6099,62.6619,62.6099,62.6359,7185.0
2020-02-27 13:15:00,72.21,72.22,72.06,72.09,7207.0,62.6272,62.6359,62.4971,62.5232,7207.0
2020-02-27 13:20:00,72.07,72.08,71.92,71.93,10780.0,62.5058,62.5145,62.3757,62.3844,10780.0
2020-02-27 13:25:00,71.93,72.03,71.9,71.9,13502.0,62.3844,62.4711,62.3584,62.3584,13502.0
2020-02-27 13:30:00,71.92,71.96,71.85,71.88,9090.0,62.3757,62.4104,62.315,62.341,9090.0
2020-02-27 13:35:00,71.87,71.88,71.64,71.72,19040.0,62.3324,62.341,62.1329,62.2023,19040.0
2020-02-27 13:40:00,71.71,71.76,71.29,71.34,24595.0,62.1936,62.237,61.8293,61.8727,24595.0
2020-02-27 13:45:00,71.38,71.58,71.33,71.52,16313.0,61.9074,62.0808,61.864,62.0288,16313.0
2020-02-27 13:50:00,71.5,71.73,71.4,71.7,12960.0,62.0115,62.2109,61.9247,62.1849,12960.0
2020-02-27 13:55:00,71.68,71.71,71.22,71.28,25810.0,62.1676,62.1936,61.7686,61.8207,25810.0
2020-02-27 14:00:00,71.28,71.29,71.12,71.24,16568.0,61.8207,61.8293,61.6819,61.786,16568.0
2020-02-27 14:05:00,71.29,71.29,71.03,71.03,12500.0,61.8293,61.8293,61.6038,61.6038,12500.0
2020-02-27 14:10:00,71.03,71.13,70.97,71.13,14007.0,61.6038,61.6906,61.5518,61.6906,14007.0
2020-02-27 14:15:00,71.13,71.21,70.92,70.92,18996.0,61.6906,61.7599,61.5084,61.5084,18996.0
2020-02-27 14:20:00,70.92,71.14,70.92,71.12,23734.0,61.5084,61.6992,61.5084,61.6819,23734.0
2020-02-27 14:25:00,71.11,71.29,71.07,71.19,16208.0,61.6732,61.8293,61.6385,61.7426,16208.0
2020-02-27 14:30:00,71.19,71.19,71.05,71.09,11970.0,61.7426,61.7426,61.6212,61.6559,11970.0
2020-02-27 14:35:00,71.08,71.19,71.07,71.08,15459.0,61.6472,61.7426,61.6385,61.6472,15459.0
2020-02-27 14:40:00,71.07,71.15,70.97,71.09,115134.0,61.6385,61.7079,61.5518,61.6559,115134.0
2020-02-27 14:45:00,71.1,71.1,70.93,71.01,12142.0,61.6645,61.6645,61.5171,61.5865,12142.0
2020-02-27 14:50:00,71.02,71.06,70.94,70.99,14775.0,61.5952,61.6299,61.5258,61.5691,14775.0
2020-02-27 14:55:00,70.99,70.99,70.89,70.92,15964.0,61.5691,61.5691,61.4824,61.5084,15964.0
2020-02-27 15:00:00,70.91,70.92,70.73,70.77,23242.0,61.4998,61.5084,61.3436,61.3783,23242.0
2020-02-27 15:05:00,70.78,70.99,70.71,70.98,18023.0,61.387,61.5691,61.3263,61.5605,18023.0
2020-02-27 15:10:00,70.98,71.04,70.92,70.99,22013.0,61.5605,61.6125,61.5084,61.5691,22013.0
2020-02-27 15:15:00,70.99,71.14,70.94,70.96,113993.0,61.5691,61.6992,61.5258,61.5431,113993.0
2020-02-27 15:20:00,70.96,70.99,70.87,70.92,24395.0,61.5431,61.5691,61.4651,61.5084,24395.0
2020-02-27 15:25:00,70.9,70.97,70.84,70.84,51166.0,61.4911,61.5518,61.439,61.439,51166.0
2020-02-27 15:30:00,70.84,70.86,70.67,70.74,44390.0,61.439,61.4564,61.2916,61.3523,44390.0
2020-02-27 15:35:00,70.73,70.73,70.5,70.5,45296.0,61.3436,61.3436,61.1442,61.1442,45296.0
2020-02-27 15:40:00,70.53,70.54,70.35,70.36,39579.0,61.1702,61.1789,61.0141,61.0227,39579.0
2020-02-27 15:45:00,70.36,70.55,70.35,70.46,64250.0,61.0227,61.1875,61.0141,61.1095,64250.0
2020-02-27 15:50:00,70.45,70.46,69.96,69.97,97938.0,61.1008,61.1095,60.6758,60.6845,97938.0
2020-02-27 15:55:00,69.97,70.04,69.66,69.67,324165.0,60.6845,60.7452,60.4156,60.4243,324165.0
2020-02-28 09:30:00,67.97,68.26,67.44,67.9,210959.0,58.9499,59.2014,58.4902,58.8892,210959.0
2020-02-28 09:35:00,67.91,67.94,67.24,67.3,53805.0,58.8979,58.9239,58.3168,58.3688,53805.0
2020-02-28 09:40:00,67.29,67.67,67.12,67.25,38764.0,58.3602,58.6897,58.2127,58.3255,38764.0
2020-02-28 09:45:00,67.13,67.43,66.86,66.98,39650.0,58.2214,58.4816,57.9872,58.0913,39650.0
2020-02-28 09:50:00,66.98,67.19,66.78,66.9,46518.0,58.0913,58.2734,57.9178,58.0219,46518.0
2020-02-28 09:55:00,66.89,66.92,65.97,66.46,63952.0,58.0132,58.0393,57.2153,57.6403,63952.0
2020-02-28 10:00:00,66.47,66.56,65.86,65.9,64930.0,57.649,57.727,57.1199,57.1546,64930.0
2020-02-28 10:05:00,65.92,66.39,65.88,66.36,42712.0,57.172,57.5796,57.1373,57.5536,42712.0
2020-02-28 10:10:00,66.41,66.41,65.73,65.98,77939.0,57.5969,57.5969,57.0072,57.224,77939.0
2020-02-28 10:15:00,65.89,66.41,65.8,66.02,74885.0,57.1459,57.5969,57.0679,57.2587,74885.0
2020-02-28 10:20:00,66.02,66.29,65.9,66.18,45631.0,57.2587,57.4929,57.1546,57.3975,45631.0
2020-02-28 10:25:00,66.15,66.41,65.73,65.73,33604.0,57.3714,57.5969,57.0072,57.0072,33604.0
2020-02-28 10:30:00,65.75,66.2,65.65,66.13,54817.0,57.0245,57.4148,56.9378,57.3541,54817.0
2020-02-28 10:35:00,66.08,66.25,65.84,65.95,58435.0,57.3107,57.4582,57.1026,57.198,58435.0
2020-02-28 10:40:00,65.99,66.18,65.93,66.01,25892.0,57.2327,57.3975,57.1806,57.25,25892.0
2020-02-28 10:45:00,66.02,66.05,65.63,65.67,30660.0,57.2587,57.2847,56.9204,56.9551,30660.0
2020-02-28 10:50:00,65.67,66.53,65.63,66.53,34407.0,56.9551,57.701,56.9204,57.701,34407.0
2020-02-28 10:55:00,66.58,66.58,66.2,66.29,41266.0,57.7444,57.7444,57.4148,57.4929,41266.0
2020-02-28 11:00:00,66.27,66.54,66.05,66.49,27446.0,57.4755,57.7097,57.2847,57.6663,27446.0
2020-02-28 11:05:00,66.49,66.49,66.17,66.26,36636.0,57.6663,57.6663,57.3888,57.4668,36636.0
2020-02-28 11:10:00,66.28,66.72,66.28,66.57,22739.0,57.4842,57.8658,57.4842,57.7357,22739.0
2020-02-28 11:15:00,66.58,66.75,66.44,66.71,23579.0,57.7444,57.8918,57.623,57.8571,23579.0
2020-02-28 11:20:00,66.7,66.85,66.55,66.61,28961.0,57.8485,57.9785,57.7184,57.7704,28961.0
2020-02-28 11:25:00,66.61,66.75,66.39,66.62,25202.0,57.7704,57.8918,57.5796,57.7791,25202.0
2020-02-28 11:30:00,66.64,66.89,66.58,66.71,33342.0,57.7964,58.0132,57.7444,57.8571,33342.0
2020-02-28 11:35:00,66.74,67.04,66.59,67.04,29332.0,57.8831,58.1433,57.753,58.1433,29332.0
2020-02-28 11:40:00,67.0,67.55,66.97,67.31,74950.0,58.1086,58.5857,58.0826,58.3775,74950.0
2020-02-28 11:45:00,67.31,67.31,66.84,66.86,30845.0,58.3775,58.3775,57.9699,57.9872,30845.0
2020-02-28 11:50:00,66.93,67.06,66.62,66.79,107135.0,58.0479,58.1607,57.7791,57.9265,107135.0
2020-02-28 11:55:00,66.79,66.93,66.48,66.61,31897.0,57.9265,58.0479,57.6576,57.7704,31897.0
2020-02-28 12:00:00,66.62,66.67,66.3,66.55,33181.0,57.7791,57.8224,57.5015,57.7184,33181.0
2020-02-28 12:05:00,66.54,66.65,66.33,66.39,36852.0,57.7097,57.8051,57.5276,57.5796,36852.0
2020-02-28 12:10:00,66.41,66.43,66.27,66.3,31293.0,57.5969,57.6143,57.4755,57.5015,31293.0
2020-02-28 12:15:00,66.33,66.66,66.13,66.64,26861.0,57.5276,57.8138,57.3541,57.7964,26861.0
2020-02-28 12:20:00,66.64,66.76,66.44,66.58,40829.0,57.7964,57.9005,57.623,57.7444,40829.0
2020-02-28 12:25:00,66.55,66.61,66.4,66.57,37560.0,57.7184,57.7704,57.5883,57.7357,37560.0
2020-02-28 12:30:00,66.62,66.78,66.45,66.48,31751.0,57.7791,57.9178,57.6316,57.6576,31751.0
2020-02-28 12:35:00,66.54,66.63,66.33,66.5,34359.0,57.7097,57.7877,57.5276,57.675,34359.0
2020-02-28 12:40:00,66.54,66.74,66.47,66.51,37220.0,57.7097,57.8831,57.649,57.6837,37220.0
2020-02-28 12:45:00,66.55,66.58,66.25,66.36,23857.0,57.7184,57.7444,57.4582,57.5536,23857.0
2020-02-28 12:50:00,66.32,66.6,66.3,66.52,24673.0,57.5189,57.7617,57.5015,57.6923,24673.0
2020-02-28 12:55:00,66.58,66.83,66.48,66.75,21679.0,57.7444,57.9612,57.6576,57.8918,21679.0
2020-02-28 13:00:00,66.78,66.89,66.68,66.72,39410.0,57.9178,58.0132,57.8311,57.8658,39410.0
2020-02-28 13:05:00,66.74,67.04,66.72,67.01,36858.0,57.8831,58.1433,57.8658,58.1173,36858.0
2020-02-28 13:10:00,67.0,67.0,66.58,66.69,34486.0,58.1086,58.1086,57.7444,57.8398,34486.0
2020-02-28 13:15:00,66.63,66.88,66.58,66.78,22169.0,57.7877,58.0046,57.7444,57.9178,22169.0
2020-02-28 13:20:00,66.73,66.78,66.61,66.71,23235.0,57.8745,57.9178,57.7704,57.8571,23235.0
2020-02-28 13:25:00,66.7,66.84,66.63,66.65,22591.0,57.8485,57.9699,57.7877,57.8051,22591.0
2020-02-28 13:30:00,66.65,66.65,66.39,66.4,30002.0,57.8051,57.8051,57.5796,57.5883,30002.0
2020-02-28 13:35:00,66.37,66.39,66.18,66.34,22369.0,57.5622,57.5796,57.3975,57.5362,22369.0
2020-02-28 13:40:00,66.34,66.34,66.01,66.05,30761.0,57.5362,57.5362,57.25,57.2847,30761.0
2020-02-28 13:45:00,66.05,66.14,65.91,66.14,36099.0,57.2847,57.3628,57.1633,57.3628,36099.0
2020-02-28 13:50:00,66.17,66.17,66.03,66.15,21410.0,57.3888,57.3888,57.2674,57.3714,21410.0
2020-02-28 13:55:00,66.12,66.3,66.05,66.21,23282.0,57.3454,57.5015,57.2847,57.4235,23282.0
2020-02-28 14:00:00,66.22,66.22,65.77,65.81,31834.0,57.4322,57.4322,57.0419,57.0766,31834.0
2020-02-28 14:05:00,65.8,65.93,65.75,65.83,22687.0,57.0679,57.1806,57.0245,57.0939,22687.0
2020-02-28 14:10:00,65.82,66.04,65.82,65.98,22973.0,57.0852,57.276,57.0852,57.224,22973.0
2020-02-28 14:15:00,65.96,66.08,65.89,66.08,23758.0,57.2067,57.3107,57.1459,57.3107,23758.0
2020-02-28 14:20:00,66.08,66.3,66.02,66.02,30864.0,57.3107,57.5015,57.2587,57.2587,30864.0
2020-02-28 14:25:00,66.04,66.26,66.0,66.23,23352.0,57.276,57.4668,57.2413,57.4408,23352.0
2020-02-28 14:30:00,66.26,66.61,66.19,66.39,33831.0,57.4668,57.7704,57.4061,57.5796,33831.0
2020-02-28 14:35:00,66.41,66.41,66.08,66.11,23559.0,57.5969,57.5969,57.3107,57.3367,23559.0
2020-02-28 14:40:00,66.09,66.71,66.07,66.61,52008.0,57.3194,57.8571,57.3021,57.7704,52008.0
2020-02-28 14:45:00,66.58,66.67,66.31,66.36,30094.0,57.7444,57.8224,57.5102,57.5536,30094.0
2020-02-28 14:50:00,66.4,66.46,66.24,66.28,47210.0,57.5883,57.6403,57.4495,57.4842,47210.0
2020-02-28 14:55:00,66.33,66.33,66.05,66.2,38220.0,57.5276,57.5276,57.2847,57.4148,38220.0
2020-02-28 15:00:00,66.25,66.32,65.96,65.98,42620.0,57.4582,57.5189,57.2067,57.224,42620.0
2020-02-28 15:05:00,65.99,66.09,65.85,65.96,51265.0,57.2327,57.3194,57.1113,57.2067,51265.0
2020-02-28 15:10:00,65.95,66.13,65.87,66.0,49951.0,57.198,57.3541,57.1286,57.2413,49951.0
2020-02-28 15:15:00,65.98,66.49,65.93,66.36,73802.0,57.224,57.6663,57.1806,57.5536,73802.0
2020-02-28 15:20:00,66.4,66.44,66.06,66.14,105778.0,57.5883,57.623,57.2934,57.3628,105778.0
2020-02-28 15:25:00,66.15,66.27,65.71,65.75,62074.0,57.3714,57.4755,56.9898,57.0245,62074.0
2020-02-28 15:30:00,65.73,66.07,65.73,65.97,85419.0,57.0072,57.3021,57.0072,57.2153,85419.0
2020-02-28 15:35:00,65.95,65.99,65.86,65.91,92873.0,57.198,57.2327,57.1199,57.1633,92873.0
2020-02-28 15:40:00,65.93,65.96,65.52,65.52,75560.0,57.1806,57.2067,56.825,56.825,75560.0
2020-02-28 15:45:00,65.52,66.06,65.52,66.06,93371.0,56.825,57.2934,56.825,57.2934,93371.0
2020-02-28 15:50:00,66.02,66.13,65.84,66.05,160037.0,57.2587,57.3541,57.1026,57.2847,160037.0
2020-02-28 15:55:00,66.03,66.68,66.01,66.68,294881.0,57.2674,57.8311,57.25,57.8311,294881.0
2020-03-02 09:30:00,67.11,67.94,67.02,67.5,88874.0,58.204,58.9239,58.126,58.5423,88874.0
2020-03-02 09:35:00,67.5,67.77,67.49,67.58,20809.0,58.5423,58.7765,58.5336,58.6117,20809.0
2020-03-02 09:40:00,67.53,67.9,67.41,67.67,41378.0,58.5683,58.8892,58.4642,58.6897,41378.0
2020-03-02 09:45:00,67.62,67.94,67.62,67.74,42477.0,58.6464,58.9239,58.6464,58.7504,42477.0
2020-03-02 09:50:00,67.69,67.84,67.47,67.7,35599.0,58.7071,58.8372,58.5163,58.7157,35599.0
2020-03-02 09:55:00,67.7,67.7,67.31,67.41,38960.0,58.7157,58.7157,58.3775,58.4642,38960.0
2020-03-02 10:00:00,67.36,67.41,67.18,67.36,21625.0,58.4209,58.4642,58.2648,58.4209,21625.0
2020-03-02 10:05:00,67.37,67.38,67.08,67.08,24955.0,58.4295,58.4382,58.178,58.178,24955.0
2020-03-02 10:10:00,67.11,67.72,67.1,67.72,28011.0,58.204,58.7331,58.1954,58.7331,28011.0
2020-03-02 10:15:00,67.71,67.8,67.5,67.67,19258.0,58.7244,58.8025,58.5423,58.6897,19258.0
2020-03-02 10:20:00,67.67,67.73,67.42,67.52,25489.0,58.6897,58.7418,58.4729,58.5596,25489.0
2020-03-02 10:25:00,67.58,67.7,67.51,67.66,21480.0,58.6117,58.7157,58.551,58.6811,21480.0
2020-03-02 10:30:00,67.66,67.99,67.52,67.91,30960.0,58.6811,58.9673,58.5596,58.8979,30960.0
2020-03-02 10:35:00,67.91,68.04,67.86,67.93,22825.0,58.8979,59.0106,58.8545,58.9152,22825.0
2020-03-02 10:40:00,67.94,68.13,67.9,68.11,22077.0,58.9239,59.0887,58.8892,59.0713,22077.0
2020-03-02 10:45:00,68.11,68.28,68.04,68.27,17800.0,59.0713,59.2188,59.0106,59.2101,17800.0
2020-03-02 10:50:00,68.32,68.42,68.29,68.37,28642.0,59.2535,59.3402,59.2274,59.2968,28642.0
2020-03-02 10:55:00,68.38,68.42,68.13,68.14,18271.0,59.3055,59.3402,59.0887,59.0974,18271.0
2020-03-02 11:00:00,68.13,68.35,68.11,68.17,18098.0,59.0887,59.2795,59.0713,59.1234,18098.0
2020-03-02 11:05:00,68.14,68.25,68.03,68.09,19042.0,59.0974,59.1928,59.002,59.054,19042.0
2020-03-02 11:10:00,68.09,68.6,68.05,68.58,18597.0,59.054,59.4963,59.0193,59.479,18597.0
2020-03-02 11:15:00,68.55,68.71,68.38,68.47,16460.0,59.4529,59.5917,59.3055,59.3836,16460.0
2020-03-02 11:20:00,68.49,68.8,68.48,68.64,15996.0,59.4009,59.6698,59.3922,59.531,15996.0
2020-03-02 11:25:00,68.64,68.74,68.61,68.62,15696.0,59.531,59.6177,59.505,59.5137,15696.0
2020-03-02 11:30:00,68.66,68.81,68.58,68.63,22070.0,59.5483,59.6784,59.479,59.5223,22070.0
2020-03-02 11:35:00,68.66,68.89,68.6,68.85,17785.0,59.5483,59.7478,59.4963,59.7131,17785.0
2020-03-02 11:40:00,68.89,68.89,68.66,68.79,23923.0,59.7478,59.7478,59.5483,59.6611,23923.0
2020-03-02 11:45:00,68.79,68.81,68.7,68.76,23868.0,59.6611,59.6784,59.583,59.6351,23868.0
2020-03-02 11:50:00,68.8,69.07,68.75,68.98,25165.0,59.6698,59.9039,59.6264,59.8259,25165.0
2020-03-02 11:55:00,68.98,69.06,68.87,68.88,25721.0,59.8259,59.8953,59.7305,59.7392,25721.0
2020-03-02 12:00:00,68.89,68.99,68.87,68.97,20182.0,59.7478,59.8346,59.7305,59.8172,20182.0
2020-03-02 12:05:00,68.95,69.07,68.93,68.96,14776.0,59.7999,59.9039,59.7825,59.8085,14776.0
2020-03-02 12:10:00,68.98,69.01,68.83,68.9,17249.0,59.8259,59.8519,59.6958,59.7565,17249.0
2020-03-02 12:15:00,68.89,68.89,68.74,68.8,14282.0,59.7478,59.7478,59.6177,59.6698,14282.0
2020-03-02 12:20:00,68.83,68.84,68.6,68.61,14864.0,59.6958,59.7045,59.4963,59.505,14864.0
2020-03-02 12:25:00,68.63,68.79,68.61,68.72,13371.0,59.5223,59.6611,59.505,59.6004,13371.0
2020-03-02 12:30:00,68.73,68.95,68.72,68.85,21289.0,59.6091,59.7999,59.6004,59.7131,21289.0
2020-03-02 12:35:00,68.89,68.99,68.86,68.92,13763.0,59.7478,59.8346,59.7218,59.7738,13763.0
2020-03-02 12:40:00,68.9,68.99,68.65,68.75,20540.0,59.7565,59.8346,59.5397,59.6264,20540.0
2020-03-02 12:45:00,68.77,68.91,68.77,68.85,11145.0,59.6437,59.7652,59.6437,59.7131,11145.0
2020-03-02 12:50:00,68.86,68.96,68.81,68.89,9261.0,59.7218,59.8085,59.6784,59.7478,9261.0
2020-03-02 12:55:00,68.88,68.97,68.82,68.94,19005.0,59.7392,59.8172,59.6871,59.7912,19005.0
2020-03-02 13:00:00,68.95,69.02,68.84,68.96,12565.0,59.7999,59.8606,59.7045,59.8085,12565.0
2020-03-02 13:05:00,68.95,68.95,68.66,68.72,13976.0,59.7999,59.7999,59.5483,59.6004,13976.0
2020-03-02 13:10:00,68.75,68.85,68.61,68.63,17248.0,59.6264,59.7131,59.505,59.5223,17248.0
2020-03-02 13:15:00,68.63,68.66,68.42,68.44,16722.0,59.5223,59.5483,59.3402,59.3575,16722.0
2020-03-02 13:20:00,68.45,68.55,68.44,68.51,14673.0,59.3662,59.4529,59.3575,59.4183,14673.0
2020-03-02 13:25:00,68.53,68.53,68.32,68.49,19367.0,59.4356,59.4356,59.2535,59.4009,19367.0
2020-03-02 13:30:00,68.49,68.55,68.42,68.54,20457.0,59.4009,59.4529,59.3402,59.4443,20457.0
2020-03-02 13:35:00,68.56,68.74,68.54,68.73,19874.0,59.4616,59.6177,59.4443,59.6091,19874.0
2020-03-02 13:40:00,68.73,68.78,68.67,68.77,13482.0,59.6091,59.6524,59.557,59.6437,13482.0
2020-03-02 13:45:00,68.79,68.82,68.56,68.61,13943.0,59.6611,59.6871,59.4616,59.505,13943.0
2020-03-02 13:50:00,68.6,68.74,68.52,68.57,16350.0,59.4963,59.6177,59.4269,59.4703,16350.0
2020-03-02 13:55:00,68.56,68.88,68.56,68.88,14706.0,59.4616,59.7392,59.4616,59.7392,14706.0
2020-03-02 14:00:00,68.86,68.98,68.86,68.94,19368.0,59.7218,59.8259,59.7218,59.7912,19368.0
2020-03-02 14:05:00,68.93,69.12,68.84,69.12,24617.0,59.7825,59.9473,59.7045,59.9473,24617.0
2020-03-02 14:10:00,69.08,69.1,68.97,69.01,12716.0,59.9126,59.93,59.8172,59.8519,12716.0
2020-03-02 14:15:00,69.01,69.03,68.86,68.88,17175.0,59.8519,59.8692,59.7218,59.7392,17175.0
2020-03-02 14:20:00,68.88,68.95,68.8,68.81,17815.0,59.7392,59.7999,59.6698,59.6784,17815.0
2020-03-02 14:25:00,68.8,68.84,68.64,68.64,20739.0,59.6698,59.7045,59.531,59.531,20739.0
2020-03-02 14:30:00,68.64,68.74,68.57,68.57,19546.0,59.531,59.6177,59.4703,59.4703,19546.0
2020-03-02 14:35:00,68.55,68.59,68.39,68.4,23995.0,59.4529,59.4876,59.3142,59.3229,23995.0
2020-03-02 14:40:00,68.39,68.39,68.15,68.32,34694.0,59.3142,59.3142,59.106,59.2535,34694.0
2020-03-02 14:45:00,68.28,68.5,68.22,68.44,31124.0,59.2188,59.4096,59.1667,59.3575,31124.0
2020-03-02 14:50:00,68.44,68.48,68.32,68.45,28460.0,59.3575,59.3922,59.2535,59.3662,28460.0
2020-03-02 14:55:00,68.45,68.54,68.33,68.42,41307.0,59.3662,59.4443,59.2621,59.3402,41307.0
2020-03-02 15:00:00,68.41,68.58,68.39,68.54,56888.0,59.3315,59.479,59.3142,59.4443,56888.0
2020-03-02 15:05:00,68.54,68.76,68.54,68.7,29440.0,59.4443,59.6351,59.4443,59.583,29440.0
2020-03-02 15:10:00,68.68,68.75,68.58,68.7,30638.0,59.5657,59.6264,59.479,59.583,30638.0
2020-03-02 15:15:00,68.69,68.79,68.62,68.69,27381.0,59.5744,59.6611,59.5137,59.5744,27381.0
2020-03-02 15:20:00,68.7,68.95,68.66,68.94,28531.0,59.583,59.7999,59.5483,59.7912,28531.0
2020-03-02 15:25:00,68.93,69.0,68.85,68.86,35246.0,59.7825,59.8432,59.7131,59.7218,35246.0
2020-03-02 15:30:00,68.86,69.11,68.84,69.09,47827.0,59.7218,59.9386,59.7045,59.9213,47827.0
2020-03-02 15:35:00,69.1,69.26,69.08,69.24,44536.0,59.93,60.0687,59.9126,60.0514,44536.0
2020-03-02 15:40:00,69.23,69.33,69.11,69.14,1168196.0,60.0427,60.1294,59.9386,59.9646,1168196.0
2020-03-02 15:45:00,69.14,69.49,69.13,69.44,141496.0,59.9646,60.2682,59.956,60.2248,141496.0
2020-03-02 15:50:00,69.45,69.89,69.44,69.87,279204.0,60.2335,60.6151,60.2248,60.5978,279204.0
2020-03-02 15:55:00,69.84,69.87,69.55,69.68,266879.0,60.5718,60.5978,60.3202,60.433,266879.0
2020-03-03 09:30:00,69.38,69.38,69.03,69.34,62159.0,60.1728,60.1728,59.8692,60.1381,62159.0
2020-03-03 09:35:00,69.26,69.55,69.19,69.51,18620.0,60.0687,60.3202,60.008,60.2855,18620.0
2020-03-03 09:40:00,69.59,69.69,69.48,69.57,11591.0,60.3549,60.4417,60.2595,60.3376,11591.0
2020-03-03 09:45:00,69.48,69.69,69.36,69.67,56684.0,60.2595,60.4417,60.1555,60.4243,56684.0
2020-03-03 09:50:00,69.63,69.68,69.41,69.56,68818.0,60.3896,60.433,60.1988,60.3289,68818.0
2020-03-03 09:55:00,69.56,69.76,69.43,69.68,11043.0,60.3289,60.5024,60.2162,60.433,11043.0
2020-03-03 10:00:00,69.64,70.94,69.64,70.91,98564.0,60.3983,61.5258,60.3983,61.4998,98564.0
2020-03-03 10:05:00,70.97,71.13,70.64,70.67,80391.0,61.5518,61.6906,61.2656,61.2916,80391.0
2020-03-03 10:10:00,70.67,70.83,70.21,70.35,35787.0,61.2916,61.4304,60.8927,61.0141,35787.0
2020-03-03 10:15:00,70.32,70.37,69.91,70.2,24770.0,60.9881,61.0314,60.6325,60.884,24770.0
2020-03-03 10:20:00,70.17,70.56,70.0,70.55,24933.0,60.858,61.1962,60.7105,61.1875,24933.0
2020-03-03 10:25:00,70.53,70.69,70.34,70.41,19378.0,61.1702,61.309,61.0054,61.0661,19378.0
2020-03-03 10:30:00,70.45,70.58,70.28,70.33,14795.0,61.1008,61.2135,60.9534,60.9967,14795.0
2020-03-03 10:35:00,70.33,70.71,70.33,70.67,11754.0,60.9967,61.3263,60.9967,61.2916,11754.0
2020-03-03 10:40:00,70.69,70.96,70.66,70.76,17498.0,61.309,61.5431,61.2829,61.3697,17498.0
2020-03-03 10:45:00,70.79,70.79,70.29,70.3,16092.0,61.3957,61.3957,60.962,60.9707,16092.0
2020-03-03 10:50:00,70.31,70.47,70.21,70.42,22332.0,60.9794,61.1181,60.8927,61.0748,22332.0
2020-03-03 10:55:00,70.45,70.69,70.43,70.52,21253.0,61.1008,61.309,61.0835,61.1615,21253.0
2020-03-03 11:00:00,70.5,73.26,69.28,70.32,179053.0,61.1442,63.5379,60.0861,60.9881,179053.0
2020-03-03 11:05:00,70.36,70.36,69.62,69.78,94613.0,61.0227,61.0227,60.3809,60.5197,94613.0
2020-03-03 11:10:00,69.72,69.72,68.21,69.16,86551.0,60.4677,60.4677,59.1581,59.982,86551.0
2020-03-03 11:15:00,69.06,69.46,68.94,69.09,17978.0,59.8953,60.2422,59.7912,59.9213,17978.0
2020-03-03 11:20:00,69.06,69.11,68.32,68.32,24694.0,59.8953,59.9386,59.2535,59.2535,24694.0
2020-03-03 11:25:00,68.39,68.86,68.32,68.61,65434.0,59.3142,59.7218,59.2535,59.505,65434.0
2020-03-03 11:30:00,68.52,68.87,68.33,68.87,26863.0,59.4269,59.7305,59.2621,59.7305,26863.0
2020-03-03 11:35:00,68.93,69.18,68.78,69.16,29694.0,59.7825,59.9993,59.6524,59.982,29694.0
2020-03-03 11:40:00,69.11,69.16,68.78,68.9,18808.0,59.9386,59.982,59.6524,59.7565,18808.0
2020-03-03 11:45:00,68.91,68.99,68.65,68.77,24871.0,59.7652,59.8346,59.5397,59.6437,24871.0
2020-03-03 11:50:00,68.75,69.36,68.74,69.22,17287.0,59.6264,60.1555,59.6177,60.034,17287.0
2020-03-03 11:55:00,69.19,69.52,69.11,69.39,14179.0,60.008,60.2942,59.9386,60.1815,14179.0
2020-03-03 12:00:00,69.39,69.42,69.2,69.42,18471.0,60.1815,60.2075,60.0167,60.2075,18471.0
2020-03-03 12:05:00,69.48,69.69,69.42,69.6,30256.0,60.2595,60.4417,60.2075,60.3636,30256.0
2020-03-03 12:10:00,69.62,69.63,69.25,69.26,18811.0,60.3809,60.3896,60.06,60.0687,18811.0
2020-03-03 12:15:00,69.31,69.35,69.17,69.28,15036.0,60.1121,60.1468,59.9907,60.0861,15036.0
2020-03-03 12:20:00,69.26,69.32,69.17,69.29,12231.0,60.0687,60.1208,59.9907,60.0947,12231.0
2020-03-03 12:25:00,69.29,69.32,68.96,69.09,10428.0,60.0947,60.1208,59.8085,59.9213,10428.0
2020-03-03 12:30:00,69.08,69.17,68.96,68.96,12946.0,59.9126,59.9907,59.8085,59.8085,12946.0
2020-03-03 12:35:00,68.96,69.08,68.94,69.04,13989.0,59.8085,59.9126,59.7912,59.8779,13989.0
2020-03-03 12:40:00,69.03,69.14,68.9,68.92,19500.0,59.8692,59.9646,59.7565,59.7738,19500.0
2020-03-03 12:45:00,68.92,69.03,68.8,68.8,27566.0,59.7738,59.8692,59.6698,59.6698,27566.0
2020-03-03 12:50:00,68.8,68.85,68.52,68.57,48892.0,59.6698,59.7131,59.4269,59.4703,48892.0
2020-03-03 12:55:00,68.58,68.58,68.41,68.49,18772.0,59.479,59.479,59.3315,59.4009,18772.0
2020-03-03 13:00:00,68.48,68.5,68.31,68.4,19765.0,59.3922,59.4096,59.2448,59.3229,19765.0
2020-03-03 13:05:00,68.4,68.44,68.27,68.32,20967.0,59.3229,59.3575,59.2101,59.2535,20967.0
2020-03-03 13:10:00,68.3,68.4,68.18,68.24,12790.0,59.2361,59.3229,59.132,59.1841,12790.0
2020-03-03 13:15:00,68.24,68.45,68.18,68.22,20544.0,59.1841,59.3662,59.132,59.1667,20544.0
2020-03-03 13:20:00,68.22,68.38,68.15,68.2,13243.0,59.1667,59.3055,59.106,59.1494,13243.0
2020-03-03 13:25:00,68.21,68.47,68.15,68.46,79786.0,59.1581,59.3836,59.106,59.3749,79786.0
2020-03-03 13:30:00,68.44,68.56,68.27,68.56,17028.0,59.3575,59.4616,59.2101,59.4616,17028.0
2020-03-03 13:35:00,68.54,68.73,68.47,68.47,114899.0,59.4443,59.6091,59.3836,59.3836,114899.0
2020-03-03 13:40:00,68.51,68.56,67.91,67.91,60783.0,59.4183,59.4616,58.8979,58.8979,60783.0
2020-03-03 13:45:00,67.93,68.11,67.93,68.06,14303.0,58.9152,59.0713,58.9152,59.028,14303.0
2020-03-03 13:50:00,68.04,68.13,67.93,68.07,75912.0,59.0106,59.0887,58.9152,59.0366,75912.0
2020-03-03 13:55:00,68.05,68.18,68.0,68.02,15173.0,59.0193,59.132,58.9759,58.9933,15173.0
2020-03-03 14:00:00,68.02,68.2,67.9,67.98,17812.0,58.9933,59.1494,58.8892,58.9586,17812.0
2020-03-03 14:05:00,68.0,68.01,67.61,67.61,15545.0,58.9759,58.9846,58.6377,58.6377,15545.0
2020-03-03 14:10:00,67.6,68.1,67.6,67.87,15328.0,58.629,59.0627,58.629,58.8632,15328.0
2020-03-03 14:15:00,67.97,67.97,67.61,67.66,9657.0,58.9499,58.9499,58.6377,58.6811,9657.0
2020-03-03 14:20:00,67.6,67.88,67.47,67.64,12702.0,58.629,58.8719,58.5163,58.6637,12702.0
2020-03-03 14:25:00,67.65,68.26,67.65,68.2,14480.0,58.6724,59.2014,58.6724,59.1494,14480.0
2020-03-03 14:30:00,68.22,68.39,68.07,68.36,12943.0,59.1667,59.3142,59.0366,59.2882,12943.0
2020-03-03 14:35:00,68.35,68.37,68.09,68.09,16732.0,59.2795,59.2968,59.054,59.054,16732.0
2020-03-03 14:40:00,68.05,68.11,67.88,68.04,19598.0,59.0193,59.0713,58.8719,59.0106,19598.0
2020-03-03 14:45:00,68.01,68.37,68.01,68.37,21446.0,58.9846,59.2968,58.9846,59.2968,21446.0
2020-03-03 14:50:00,68.37,68.54,68.17,68.54,16933.0,59.2968,59.4443,59.1234,59.4443,16933.0
2020-03-03 14:55:00,68.54,68.6,68.41,68.52,15029.0,59.4443,59.4963,59.3315,59.4269,15029.0
2020-03-03 15:00:00,68.51,68.82,68.4,68.82,14775.0,59.4183,59.6871,59.3229,59.6871,14775.0
2020-03-03 15:05:00,68.81,68.81,68.54,68.63,19617.0,59.6784,59.6784,59.4443,59.5223,19617.0
2020-03-03 15:10:00,68.66,69.03,68.62,68.96,19164.0,59.5483,59.8692,59.5137,59.8085,19164.0
2020-03-03 15:15:00,68.95,69.15,68.85,69.03,17341.0,59.7999,59.9733,59.7131,59.8692,17341.0
2020-03-03 15:20:00,69.04,69.09,68.54,68.59,17426.0,59.8779,59.9213,59.4443,59.4876,17426.0
2020-03-03 15:25:00,68.59,69.03,68.59,69.03,87188.0,59.4876,59.8692,59.4876,59.8692,87188.0
2020-03-03 15:30:00,69.0,69.01,68.46,68.6,100254.0,59.8432,59.8519,59.3749,59.4963,100254.0
2020-03-03 15:35:00,68.59,68.69,68.07,68.15,77710.0,59.4876,59.5744,59.0366,59.106,77710.0
2020-03-03 15:40:00,68.15,68.7,68.1,68.69,37381.0,59.106,59.583,59.0627,59.5744,37381.0
2020-03-03 15:45:00,68.68,68.92,68.48,68.5,100253.0,59.5657,59.7738,59.3922,59.4096,100253.0
2020-03-03 15:50:00,68.46,68.46,68.11,68.45,77905.0,59.3749,59.3749,59.0713,59.3662,77905.0
2020-03-03 15:55:00,68.44,68.67,68.11,68.5,170871.0,59.3575,59.557,59.0713,59.4096,170871.0
2020-03-04 09:30:00,69.17,69.65,68.96,69.19,71084.0,59.9907,60.407,59.8085,60.008,71084.0
2020-03-04 09:35:00,69.19,69.19,68.47,68.61,31295.0,60.008,60.008,59.3836,59.505,31295.0
2020-03-04 09:40:00,68.61,68.94,68.59,68.82,10011.0,59.505,59.7912,59.4876,59.6871,10011.0
2020-03-04 09:45:00,68.88,68.89,68.48,68.48,19943.0,59.7392,59.7478,59.3922,59.3922,19943.0
2020-03-04 09:50:00,68.5,68.8,68.45,68.52,33414.0,59.4096,59.6698,59.3662,59.4269,33414.0
2020-03-04 09:55:00,68.52,68.59,68.34,68.5,10074.0,59.4269,59.4876,59.2708,59.4096,10074.0
2020-03-04 10:00:00,68.6,68.6,68.36,68.53,36552.0,59.4963,59.4963,59.2882,59.4356,36552.0
2020-03-04 10:05:00,68.56,68.67,68.38,68.62,17428.0,59.4616,59.557,59.3055,59.5137,17428.0
2020-03-04 10:10:00,68.62,68.87,68.54,68.78,42396.0,59.5137,59.7305,59.4443,59.6524,42396.0
2020-03-04 10:15:00,68.78,69.01,68.74,69.01,42106.0,59.6524,59.8519,59.6177,59.8519,42106.0
2020-03-04 10:20:00,69.02,69.11,68.9,68.99,31458.0,59.8606,59.9386,59.7565,59.8346,31458.0
2020-03-04 10:25:00,68.99,69.17,68.89,69.15,86788.0,59.8346,59.9907,59.7478,59.9733,86788.0
2020-03-04 10:30:00,69.15,69.22,68.95,69.0,67433.0,59.9733,60.034,59.7999,59.8432,67433.0
2020-03-04 10:35:00,68.99,69.0,68.6,68.6,12716.0,59.8346,59.8432,59.4963,59.4963,12716.0
2020-03-04 10:40:00,68.65,68.68,68.42,68.65,35137.0,59.5397,59.5657,59.3402,59.5397,35137.0
2020-03-04 10:45:00,68.62,68.62,68.33,68.41,17573.0,59.5137,59.5137,59.2621,59.3315,17573.0
2020-03-04 10:50:00,68.42,68.5,68.2,68.2,20579.0,59.3402,59.4096,59.1494,59.1494,20579.0
2020-03-04 10:55:00,68.17,68.22,68.04,68.09,18490.0,59.1234,59.1667,59.0106,59.054,18490.0
2020-03-04 11:00:00,68.08,68.23,67.94,67.94,52994.0,59.0453,59.1754,58.9239,58.9239,52994.0
2020-03-04 11:05:00,67.96,68.15,67.95,68.05,50402.0,58.9412,59.106,58.9326,59.0193,50402.0
2020-03-04 11:10:00,68.06,68.2,68.03,68.19,15727.0,59.028,59.1494,59.002,59.1407,15727.0
2020-03-04 11:15:00,68.17,68.21,67.95,67.98,13369.0,59.1234,59.1581,58.9326,58.9586,13369.0
2020-03-04 11:20:00,67.98,67.99,67.78,67.95,16117.0,58.9586,58.9673,58.7851,58.9326,16117.0
2020-03-04 11:25:00,67.95,68.02,67.89,68.02,15875.0,58.9326,58.9933,58.8805,58.9933,15875.0
2020-03-04 11:30:00,68.06,68.26,68.06,68.26,15225.0,59.028,59.2014,59.028,59.2014,15225.0
2020-03-04 11:35:00,68.26,68.28,68.0,68.02,27522.0,59.2014,59.2188,58.9759,58.9933,27522.0
2020-03-04 11:40:00,68.02,68.03,67.8,67.89,26841.0,58.9933,59.002,58.8025,58.8805,26841.0
2020-03-04 11:45:00,67.91,68.06,67.88,68.0,11444.0,58.8979,59.028,58.8719,58.9759,11444.0
2020-03-04 11:50:00,68.05,68.21,68.03,68.17,14286.0,59.0193,59.1581,59.002,59.1234,14286.0
2020-03-04 11:55:00,68.14,68.26,68.09,68.22,14972.0,59.0974,59.2014,59.054,59.1667,14972.0
2020-03-04 12:00:00,68.24,68.37,68.24,68.3,10610.0,59.1841,59.2968,59.1841,59.2361,10610.0
2020-03-04 12:05:00,68.32,68.4,68.21,68.4,55182.0,59.2535,59.3229,59.1581,59.3229,55182.0
2020-03-04 12:10:00,68.4,68.58,68.39,68.56,17731.0,59.3229,59.479,59.3142,59.4616,17731.0
2020-03-04 12:15:00,68.56,68.71,68.52,68.58,11971.0,59.4616,59.5917,59.4269,59.479,11971.0
2020-03-04 12:20:00,68.58,68.66,68.58,68.62,12180.0,59.479,59.5483,59.479,59.5137,12180.0
2020-03-04 12:25:00,68.63,68.73,68.56,68.73,13138.0,59.5223,59.6091,59.4616,59.6091,13138.0
2020-03-04 12:30:00,68.76,68.77,68.62,68.68,10409.0,59.6351,59.6437,59.5137,59.5657,10409.0
2020-03-04 12:35:00,68.68,68.7,68.57,68.57,6666.0,59.5657,59.583,59.4703,59.4703,6666.0
2020-03-04 12:40:00,68.53,68.57,68.45,68.52,9239.0,59.4356,59.4703,59.3662,59.4269,9239.0
2020-03-04 12:45:00,68.52,68.78,68.48,68.78,10598.0,59.4269,59.6524,59.3922,59.6524,10598.0
2020-03-04 12:50:00,68.76,68.87,68.74,68.87,12232.0,59.6351,59.7305,59.6177,59.7305,12232.0
2020-03-04 12:55:00,68.87,68.99,68.83,68.96,13979.0,59.7305,59.8346,59.6958,59.8085,13979.0
2020-03-04 13:00:00,68.97,69.05,68.91,69.04,15570.0,59.8172,59.8866,59.7652,59.8779,15570.0
2020-03-04 13:05:00,69.05,69.17,69.04,69.07,14786.0,59.8866,59.9907,59.8779,59.9039,14786.0
2020-03-04 13:10:00,69.07,69.09,68.91,69.08,16190.0,59.9039,59.9213,59.7652,59.9126,16190.0
2020-03-04 13:15:00,69.12,69.15,69.03,69.15,11732.0,59.9473,59.9733,59.8692,59.9733,11732.0
2020-03-04 13:20:00,69.15,69.22,69.11,69.21,14095.0,59.9733,60.034,59.9386,60.0254,14095.0
2020-03-04 13:25:00,69.19,69.22,69.03,69.05,15728.0,60.008,60.034,59.8692,59.8866,15728.0
2020-03-04 13:30:00,69.06,69.21,69.04,69.2,12617.0,59.8953,60.0254,59.8779,60.0167,12617.0
2020-03-04 13:35:00,69.22,69.24,69.08,69.11,13729.0,60.034,60.0514,59.9126,59.9386,13729.0
2020-03-04 13:40:00,69.12,69.25,69.12,69.21,16734.0,59.9473,60.06,59.9473,60.0254,16734.0
2020-03-04 13:45:00,69.2,69.3,69.18,69.27,15707.0,60.0167,60.1034,59.9993,60.0774,15707.0
2020-03-04 13:50:00,69.27,69.52,69.27,69.52,16759.0,60.0774,60.2942,60.0774,60.2942,16759.0
2020-03-04 13:55:00,69.5,69.5,69.35,69.39,18969.0,60.2769,60.2769,60.1468,60.1815,18969.0
2020-03-04 14:00:00,69.39,69.44,69.29,69.41,19013.0,60.1815,60.2248,60.0947,60.1988,19013.0
2020-03-04 14:05:00,69.42,69.45,69.36,69.41,19151.0,60.2075,60.2335,60.1555,60.1988,19151.0
2020-03-04 14:10:00,69.41,69.47,69.4,69.43,14328.0,60.1988,60.2509,60.1901,60.2162,14328.0
2020-03-04 14:15:00,69.43,69.55,69.41,69.52,15649.0,60.2162,60.3202,60.1988,60.2942,15649.0
2020-03-04 14:20:00,69.51,69.57,69.42,69.44,15864.0,60.2855,60.3376,60.2075,60.2248,15864.0
2020-03-04 14:25:00,69.42,69.53,69.39,69.45,13918.0,60.2075,60.3029,60.1815,60.2335,13918.0
2020-03-04 14:30:00,69.46,69.53,69.46,69.48,16268.0,60.2422,60.3029,60.2422,60.2595,16268.0
2020-03-04 14:35:00,69.48,69.53,69.38,69.46,15884.0,60.2595,60.3029,60.1728,60.2422,15884.0
2020-03-04 14:40:00,69.47,69.5,69.4,69.49,11456.0,60.2509,60.2769,60.1901,60.2682,11456.0
2020-03-04 14:45:00,69.49,69.56,69.46,69.51,16136.0,60.2682,60.3289,60.2422,60.2855,16136.0
2020-03-04 14:50:00,69.51,69.58,69.4,69.5,14109.0,60.2855,60.3463,60.1901,60.2769,14109.0
2020-03-04 14:55:00,69.5,69.71,69.48,69.63,13482.0,60.2769,60.459,60.2595,60.3896,13482.0
2020-03-04 15:00:00,69.63,69.78,69.62,69.75,20386.0,60.3896,60.5197,60.3809,60.4937,20386.0
2020-03-04 15:05:00,69.75,69.86,69.75,69.85,64110.0,60.4937,60.5891,60.4937,60.5804,64110.0
2020-03-04 15:10:00,69.85,70.04,69.84,70.0,41215.0,60.5804,60.7452,60.5718,60.7105,41215.0
2020-03-04 15:15:00,70.0,70.0,69.89,69.89,28959.0,60.7105,60.7105,60.6151,60.6151,28959.0
2020-03-04 15:20:00,69.91,70.11,69.89,70.09,27201.0,60.6325,60.8059,60.6151,60.7886,27201.0
2020-03-04 15:25:00,70.09,70.26,70.09,70.26,27752.0,60.7886,60.936,60.7886,60.936,27752.0
2020-03-04 15:30:00,70.25,70.49,70.25,70.48,38688.0,60.9273,61.1355,60.9273,61.1268,38688.0
2020-03-04 15:35:00,70.48,70.6,70.46,70.54,92432.0,61.1268,61.2309,61.1095,61.1789,92432.0
2020-03-04 15:40:00,70.55,70.56,70.36,70.4,57250.0,61.1875,61.1962,61.0227,61.0574,57250.0
2020-03-04 15:45:00,70.4,70.45,70.22,70.34,41996.0,61.0574,61.1008,60.9013,61.0054,41996.0
2020-03-04 15:50:00,70.35,70.65,70.35,70.59,65204.0,61.0141,61.2743,61.0141,61.2222,65204.0
2020-03-04 15:55:00,70.58,70.67,70.47,70.61,155567.0,61.2135,61.2916,61.1181,61.2396,155567.0
2020-03-05 09:30:00,69.19,69.58,69.19,69.47,54937.0,60.008,60.3463,60.008,60.2509,54937.0
2020-03-05 09:35:00,69.51,69.93,69.42,69.83,463040.0,60.2855,60.6498,60.2075,60.5631,463040.0
2020-03-05 09:40:00,69.84,69.94,69.55,69.73,13209.0,60.5718,60.6585,60.3202,60.4764,13209.0
2020-03-05 09:45:00,69.69,69.84,69.63,69.73,15549.0,60.4417,60.5718,60.3896,60.4764,15549.0
2020-03-05 09:50:00,69.69,69.71,69.28,69.3,7060.0,60.4417,60.459,60.0861,60.1034,7060.0
2020-03-05 09:55:00,69.27,69.41,69.18,69.34,22202.0,60.0774,60.1988,59.9993,60.1381,22202.0
2020-03-05 10:00:00,69.34,69.38,69.26,69.31,12697.0,60.1381,60.1728,60.0687,60.1121,12697.0
2020-03-05 10:05:00,69.25,69.41,69.24,69.36,13375.0,60.06,60.1988,60.0514,60.1555,13375.0
2020-03-05 10:10:00,69.37,69.53,69.36,69.45,14418.0,60.1641,60.3029,60.1555,60.2335,14418.0
2020-03-05 10:15:00,69.46,69.49,69.31,69.42,10235.0,60.2422,60.2682,60.1121,60.2075,10235.0
2020-03-05 10:20:00,69.39,69.47,69.22,69.33,17102.0,60.1815,60.2509,60.034,60.1294,17102.0
2020-03-05 10:25:00,69.3,69.33,69.15,69.22,14780.0,60.1034,60.1294,59.9733,60.034,14780.0
2020-03-05 10:30:00,69.25,69.29,69.17,69.18,14216.0,60.06,60.0947,59.9907,59.9993,14216.0
2020-03-05 10:35:00,69.2,69.23,69.14,69.16,21084.0,60.0167,60.0427,59.9646,59.982,21084.0
2020-03-05 10:40:00,69.17,69.28,69.14,69.15,13965.0,59.9907,60.0861,59.9646,59.9733,13965.0
2020-03-05 10:45:00,69.15,69.35,69.11,69.32,18308.0,59.9733,60.1468,59.9386,60.1208,18308.0
2020-03-05 10:50:00,69.31,69.39,69.24,69.31,14630.0,60.1121,60.1815,60.0514,60.1121,14630.0
2020-03-05 10:55:00,69.3,69.3,69.12,69.17,12086.0,60.1034,60.1034,59.9473,59.9907,12086.0
2020-03-05 11:00:00,69.2,69.35,69.18,69.28,13374.0,60.0167,60.1468,59.9993,60.0861,13374.0
2020-03-05 11:05:00,69.31,69.48,69.29,69.44,12965.0,60.1121,60.2595,60.0947,60.2248,12965.0
2020-03-05 11:10:00,69.45,69.46,69.3,69.42,28719.0,60.2335,60.2422,60.1034,60.2075,28719.0
2020-03-05 11:15:00,69.44,69.45,69.32,69.34,16343.0,60.2248,60.2335,60.1208,60.1381,16343.0
2020-03-05 11:20:00,69.34,69.34,69.19,69.27,17687.0,60.1381,60.1381,60.008,60.0774,17687.0
2020-03-05 11:25:00,69.25,69.52,69.23,69.44,27635.0,60.06,60.2942,60.0427,60.2248,27635.0
2020-03-05 11:30:00,69.45,69.46,69.17,69.29,18216.0,60.2335,60.2422,59.9907,60.0947,18216.0
2020-03-05 11:35:00,69.27,69.28,69.22,69.25,26301.0,60.0774,60.0861,60.034,60.06,26301.0
2020-03-05 11:40:00,69.26,69.27,69.05,69.05,19073.0,60.0687,60.0774,59.8866,59.8866,19073.0
2020-03-05 11:45:00,69.03,69.18,68.96,69.13,40607.0,59.8692,59.9993,59.8085,59.956,40607.0
2020-03-05 11:50:00,69.15,69.23,69.13,69.19,14790.0,59.9733,60.0427,59.956,60.008,14790.0
2020-03-05 11:55:00,69.2,69.2,68.94,69.08,20617.0,60.0167,60.0167,59.7912,59.9126,20617.0
2020-03-05 12:00:00,69.09,69.15,68.88,68.92,13330.0,59.9213,59.9733,59.7392,59.7738,13330.0
2020-03-05 12:05:00,68.89,68.89,68.72,68.86,28086.0,59.7478,59.7478,59.6004,59.7218,28086.0
2020-03-05 12:10:00,68.83,68.88,68.73,68.83,44982.0,59.6958,59.7392,59.6091,59.6958,44982.0
2020-03-05 12:15:00,68.83,68.83,68.56,68.57,20775.0,59.6958,59.6958,59.4616,59.4703,20775.0
2020-03-05 12:20:00,68.59,68.65,68.41,68.43,21521.0,59.4876,59.5397,59.3315,59.3489,21521.0
2020-03-05 12:25:00,68.46,68.5,68.37,68.48,59605.0,59.3749,59.4096,59.2968,59.3922,59605.0
2020-03-05 12:30:00,68.48,68.71,68.46,68.65,30144.0,59.3922,59.5917,59.3749,59.5397,30144.0
2020-03-05 12:35:00,68.66,68.67,68.27,68.29,8203.0,59.5483,59.557,59.2101,59.2274,8203.0
2020-03-05 12:40:00,68.27,68.31,67.97,67.99,23296.0,59.2101,59.2448,58.9499,58.9673,23296.0
2020-03-05 12:45:00,67.96,68.19,67.89,68.13,77924.0,58.9412,59.1407,58.8805,59.0887,77924.0
2020-03-05 12:50:00,68.11,68.17,68.02,68.15,11924.0,59.0713,59.1234,58.9933,59.106,11924.0
2020-03-05 12:55:00,68.13,68.18,67.93,67.97,18150.0,59.0887,59.132,58.9152,58.9499,18150.0
2020-03-05 13:00:00,67.98,68.06,67.91,67.92,19679.0,58.9586,59.028,58.8979,58.9065,19679.0
2020-03-05 13:05:00,67.93,68.02,67.74,67.76,30364.0,58.9152,58.9933,58.7504,58.7678,30364.0
2020-03-05 13:10:00,67.76,67.86,67.66,67.69,23732.0,58.7678,58.8545,58.6811,58.7071,23732.0
2020-03-05 13:15:00,67.7,67.83,67.61,67.78,14949.0,58.7157,58.8285,58.6377,58.7851,14949.0
2020-03-05 13:20:00,67.77,67.83,67.63,67.64,32685.0,58.7765,58.8285,58.655,58.6637,32685.0
2020-03-05 13:25:00,67.69,67.84,67.65,67.84,14696.0,58.7071,58.8372,58.6724,58.8372,14696.0
2020-03-05 13:30:00,67.83,68.06,67.8,68.06,17878.0,58.8285,59.028,58.8025,59.028,17878.0
2020-03-05 13:35:00,68.07,68.27,68.05,68.26,26515.0,59.0366,59.2101,59.0193,59.2014,26515.0
2020-03-05 13:40:00,68.25,68.28,68.1,68.11,55735.0,59.1928,59.2188,59.0627,59.0713,55735.0
2020-03-05 13:45:00,68.1,68.34,68.1,68.26,20507.0,59.0627,59.2708,59.0627,59.2014,20507.0
2020-03-05 13:50:00,68.26,68.32,68.08,68.08,46644.0,59.2014,59.2535,59.0453,59.0453,46644.0
2020-03-05 13:55:00,68.08,68.36,68.04,68.28,27564.0,59.0453,59.2882,59.0106,59.2188,27564.0
2020-03-05 14:00:00,68.26,68.26,68.0,68.0,46219.0,59.2014,59.2014,58.9759,58.9759,46219.0
2020-03-05 14:05:00,67.97,68.02,67.93,67.97,14547.0,58.9499,58.9933,58.9152,58.9499,14547.0
2020-03-05 14:10:00,67.96,68.16,67.86,68.09,14635.0,58.9412,59.1147,58.8545,59.054,14635.0
2020-03-05 14:15:00,68.09,68.09,67.7,67.7,15061.0,59.054,59.054,58.7157,58.7157,15061.0
2020-03-05 14:20:00,67.7,67.74,67.51,67.55,21496.0,58.7157,58.7504,58.551,58.5857,21496.0
2020-03-05 14:25:00,67.54,67.59,67.36,67.55,17506.0,58.577,58.6203,58.4209,58.5857,17506.0
2020-03-05 14:30:00,67.55,67.78,67.55,67.68,20610.0,58.5857,58.7851,58.5857,58.6984,20610.0
2020-03-05 14:35:00,67.7,67.94,67.59,67.9,13207.0,58.7157,58.9239,58.6203,58.8892,13207.0
2020-03-05 14:40:00,67.92,67.94,67.63,67.63,17273.0,58.9065,58.9239,58.655,58.655,17273.0
2020-03-05 14:45:00,67.65,67.66,67.47,67.56,22518.0,58.6724,58.6811,58.5163,58.5943,22518.0
2020-03-05 14:50:00,67.57,67.69,67.4,67.43,28225.0,58.603,58.7071,58.4556,58.4816,28225.0
2020-03-05 14:55:00,67.41,67.63,67.4,67.56,14446.0,58.4642,58.655,58.4556,58.5943,14446.0
2020-03-05 15:00:00,67.57,67.6,67.25,67.28,21353.0,58.603,58.629,58.3255,58.3515,21353.0
2020-03-05 15:05:00,67.29,67.37,67.25,67.33,27489.0,58.3602,58.4295,58.3255,58.3948,27489.0
2020-03-05 15:10:00,67.33,67.36,66.98,67.0,34069.0,58.3948,58.4209,58.0913,58.1086,34069.0
2020-03-05 15:15:00,67.01,67.12,66.96,67.08,31801.0,58.1173,58.2127,58.0739,58.178,31801.0
2020-03-05 15:20:00,67.08,67.18,67.02,67.13,58839.0,58.178,58.2648,58.126,58.2214,58839.0
2020-03-05 15:25:00,67.1,67.29,66.98,67.18,210334.0,58.1954,58.3602,58.0913,58.2648,210334.0
2020-03-05 15:30:00,67.16,67.59,67.09,67.51,36918.0,58.2474,58.6203,58.1867,58.551,36918.0
2020-03-05 15:35:00,67.5,67.52,67.26,67.27,32947.0,58.5423,58.5596,58.3341,58.3428,32947.0
2020-03-05 15:40:00,67.28,67.4,67.11,67.33,56455.0,58.3515,58.4556,58.204,58.3948,56455.0
2020-03-05 15:45:00,67.36,67.41,67.16,67.34,108669.0,58.4209,58.4642,58.2474,58.4035,108669.0
2020-03-05 15:50:00,67.33,67.62,67.22,67.33,124612.0,58.3948,58.6464,58.2994,58.3948,124612.0
2020-03-05 15:55:00,67.3,67.76,67.3,67.63,163177.0,58.3688,58.7678,58.3688,58.655,163177.0
2020-03-06 09:30:00,66.02,66.13,65.64,65.68,108510.0,57.2587,57.3541,56.9291,56.9638,108510.0
2020-03-06 09:35:00,65.71,65.95,65.47,65.71,26737.0,56.9898,57.198,56.7817,56.9898,26737.0
2020-03-06 09:40:00,65.68,65.7,65.4,65.65,22384.0,56.9638,56.9812,56.721,56.9378,22384.0
2020-03-06 09:45:00,65.62,65.64,65.13,65.23,33085.0,56.9118,56.9291,56.4868,56.5735,33085.0
2020-03-06 09:50:00,65.21,65.37,65.15,65.37,26737.0,56.5562,56.695,56.5041,56.695,26737.0
2020-03-06 09:55:00,65.39,65.8,65.35,65.69,26122.0,56.7123,57.0679,56.6776,56.9725,26122.0
2020-03-06 10:00:00,65.74,65.96,65.74,65.94,16946.0,57.0159,57.2067,57.0159,57.1893,16946.0
2020-03-06 10:05:00,65.98,66.12,65.74,65.77,17657.0,57.224,57.3454,57.0159,57.0419,17657.0
2020-03-06 10:10:00,65.75,66.1,65.62,66.03,27715.0,57.0245,57.3281,56.9118,57.2674,27715.0
2020-03-06 10:15:00,66.03,66.16,65.94,66.01,29204.0,57.2674,57.3801,57.1893,57.25,29204.0
2020-03-06 10:20:00,66.02,66.04,65.79,65.96,24170.0,57.2587,57.276,57.0592,57.2067,24170.0
2020-03-06 10:25:00,65.96,66.34,65.96,66.32,25293.0,57.2067,57.5362,57.2067,57.5189,25293.0
2020-03-06 10:30:00,66.29,66.42,66.18,66.19,16386.0,57.4929,57.6056,57.3975,57.4061,16386.0
2020-03-06 10:35:00,66.17,66.48,66.06,66.47,13122.0,57.3888,57.6576,57.2934,57.649,13122.0
2020-03-06 10:40:00,66.46,66.72,66.4,66.72,13609.0,57.6403,57.8658,57.5883,57.8658,13609.0
2020-03-06 10:45:00,66.67,66.84,66.58,66.79,17431.0,57.8224,57.9699,57.7444,57.9265,17431.0
2020-03-06 10:50:00,66.86,66.92,66.78,66.88,12432.0,57.9872,58.0393,57.9178,58.0046,12432.0
2020-03-06 10:55:00,66.87,66.96,66.7,66.93,79169.0,57.9959,58.0739,57.8485,58.0479,79169.0
2020-03-06 11:00:00,66.93,67.16,66.76,66.79,34559.0,58.0479,58.2474,57.9005,57.9265,34559.0
2020-03-06 11:05:00,66.73,66.77,66.51,66.53,14469.0,57.8745,57.9092,57.6837,57.701,14469.0
2020-03-06 11:10:00,66.53,66.65,66.5,66.62,29558.0,57.701,57.8051,57.675,57.7791,29558.0
2020-03-06 11:15:00,66.63,66.68,66.55,66.56,13397.0,57.7877,57.8311,57.7184,57.727,13397.0
2020-03-06 11:20:00,66.56,66.63,66.31,66.33,15044.0,57.727,57.7877,57.5102,57.5276,15044.0
2020-03-06 11:25:00,66.29,66.49,66.27,66.33,11971.0,57.4929,57.6663,57.4755,57.5276,11971.0
2020-03-06 11:30:00,66.36,66.59,66.32,66.59,19364.0,57.5536,57.753,57.5189,57.753,19364.0
2020-03-06 11:35:00,66.55,66.57,66.37,66.52,13720.0,57.7184,57.7357,57.5622,57.6923,13720.0
2020-03-06 11:40:00,66.56,66.64,66.39,66.43,29174.0,57.727,57.7964,57.5796,57.6143,29174.0
2020-03-06 11:45:00,66.42,66.46,66.2,66.23,17692.0,57.6056,57.6403,57.4148,57.4408,17692.0
2020-03-06 11:50:00,66.23,66.52,66.23,66.49,17249.0,57.4408,57.6923,57.4408,57.6663,17249.0
2020-03-06 11:55:00,66.5,66.62,66.5,66.59,17446.0,57.675,57.7791,57.675,57.753,17446.0
2020-03-06 12:00:00,66.61,66.63,66.1,66.12,11528.0,57.7704,57.7877,57.3281,57.3454,11528.0
2020-03-06 12:05:00,66.1,66.45,66.03,66.41,23476.0,57.3281,57.6316,57.2674,57.5969,23476.0
2020-03-06 12:10:00,66.41,66.51,66.29,66.34,15363.0,57.5969,57.6837,57.4929,57.5362,15363.0
2020-03-06 12:15:00,66.34,66.41,66.05,66.09,13824.0,57.5362,57.5969,57.2847,57.3194,13824.0
2020-03-06 12:20:00,66.15,66.4,66.15,66.24,13387.0,57.3714,57.5883,57.3714,57.4495,13387.0
2020-03-06 12:25:00,66.27,66.29,66.18,66.21,9279.0,57.4755,57.4929,57.3975,57.4235,9279.0
2020-03-06 12:30:00,66.21,66.49,66.16,66.47,34576.0,57.4235,57.6663,57.3801,57.649,34576.0
2020-03-06 12:35:00,66.44,66.64,66.36,66.5,14303.0,57.623,57.7964,57.5536,57.675,14303.0
2020-03-06 12:40:00,66.49,66.66,66.48,66.66,10631.0,57.6663,57.8138,57.6576,57.8138,10631.0
2020-03-06 12:45:00,66.65,66.74,66.47,66.51,13196.0,57.8051,57.8831,57.649,57.6837,13196.0
2020-03-06 12:50:00,66.49,66.51,66.38,66.39,9036.0,57.6663,57.6837,57.5709,57.5796,9036.0
2020-03-06 12:55:00,66.39,66.52,66.36,66.49,8937.0,57.5796,57.6923,57.5536,57.6663,8937.0
2020-03-06 13:00:00,66.47,66.64,66.47,66.59,9564.0,57.649,57.7964,57.649,57.753,9564.0
2020-03-06 13:05:00,66.59,66.69,66.59,66.67,12507.0,57.753,57.8398,57.753,57.8224,12507.0
2020-03-06 13:10:00,66.69,66.73,66.65,66.72,10722.0,57.8398,57.8745,57.8051,57.8658,10722.0
2020-03-06 13:15:00,66.74,66.9,66.72,66.84,17865.0,57.8831,58.0219,57.8658,57.9699,17865.0
2020-03-06 13:20:00,66.84,67.12,66.84,67.09,12581.0,57.9699,58.2127,57.9699,58.1867,12581.0
2020-03-06 13:25:00,67.07,67.08,66.87,66.91,24615.0,58.1694,58.178,57.9959,58.0306,24615.0
2020-03-06 13:30:00,66.91,67.01,66.83,66.85,16267.0,58.0306,58.1173,57.9612,57.9785,16267.0
2020-03-06 13:35:00,66.83,66.93,66.74,66.92,11957.0,57.9612,58.0479,57.8831,58.0393,11957.0
2020-03-06 13:40:00,66.91,67.02,66.79,66.81,16568.0,58.0306,58.126,57.9265,57.9439,16568.0
2020-03-06 13:45:00,66.79,66.84,66.59,66.65,19103.0,57.9265,57.9699,57.753,57.8051,19103.0
2020-03-06 13:50:00,66.64,66.72,66.52,66.54,30461.0,57.7964,57.8658,57.6923,57.7097,30461.0
2020-03-06 13:55:00,66.56,66.81,66.55,66.74,23194.0,57.727,57.9439,57.7184,57.8831,23194.0
2020-03-06 14:00:00,66.75,66.75,66.52,66.63,28160.0,57.8918,57.8918,57.6923,57.7877,28160.0
2020-03-06 14:05:00,66.63,66.68,66.42,66.56,22100.0,57.7877,57.8311,57.6056,57.727,22100.0
2020-03-06 14:10:00,66.55,66.63,66.41,66.46,31458.0,57.7184,57.7877,57.5969,57.6403,31458.0
2020-03-06 14:15:00,66.44,66.45,66.24,66.3,14977.0,57.623,57.6316,57.4495,57.5015,14977.0
2020-03-06 14:20:00,66.31,66.39,66.16,66.32,11572.0,57.5102,57.5796,57.3801,57.5189,11572.0
2020-03-06 14:25:00,66.35,66.47,66.3,66.34,9801.0,57.5449,57.649,57.5015,57.5362,9801.0
2020-03-06 14:30:00,66.34,66.35,66.0,66.02,19078.0,57.5362,57.5449,57.2413,57.2587,19078.0
2020-03-06 14:35:00,66.04,66.04,65.86,65.86,18178.0,57.276,57.276,57.1199,57.1199,18178.0
2020-03-06 14:40:00,65.89,65.92,65.76,65.82,13164.0,57.1459,57.172,57.0332,57.0852,13164.0
2020-03-06 14:45:00,65.86,65.98,65.57,65.58,120696.0,57.1199,57.224,56.8684,56.8771,120696.0
2020-03-06 14:50:00,65.6,65.64,65.5,65.62,18776.0,56.8944,56.9291,56.8077,56.9118,18776.0
2020-03-06 14:55:00,65.62,65.83,65.62,65.7,18591.0,56.9118,57.0939,56.9118,56.9812,18591.0
2020-03-06 15:00:00,65.67,65.77,65.56,65.61,17534.0,56.9551,57.0419,56.8597,56.9031,17534.0
2020-03-06 15:05:00,65.62,65.63,65.52,65.55,23360.0,56.9118,56.9204,56.825,56.8511,23360.0
2020-03-06 15:10:00,65.56,65.86,65.54,65.69,15887.0,56.8597,57.1199,56.8424,56.9725,15887.0
2020-03-06 15:15:00,65.69,65.98,65.63,65.92,20850.0,56.9725,57.224,56.9204,57.172,20850.0
2020-03-06 15:20:00,65.92,66.0,65.81,66.0,23056.0,57.172,57.2413,57.0766,57.2413,23056.0
2020-03-06 15:25:00,66.05,66.1,65.89,65.96,24621.0,57.2847,57.3281,57.1459,57.2067,24621.0
2020-03-06 15:30:00,65.94,66.46,65.86,66.39,40622.0,57.1893,57.6403,57.1199,57.5796,40622.0
2020-03-06 15:35:00,66.39,66.56,66.16,66.19,37750.0,57.5796,57.727,57.3801,57.4061,37750.0
2020-03-06 15:40:00,66.2,66.58,66.15,66.58,99568.0,57.4148,57.7444,57.3714,57.7444,99568.0
2020-03-06 15:45:00,66.57,66.72,66.4,66.59,87576.0,57.7357,57.8658,57.5883,57.753,87576.0
2020-03-06 15:50:00,66.57,66.98,66.52,66.89,149515.0,57.7357,58.0913,57.6923,58.0132,149515.0
2020-03-06 15:55:00,66.91,67.3,66.88,66.95,229975.0,58.0306,58.3688,58.0046,58.0653,229975.0
2020-03-09 09:30:00,62.5,62.5,62.0,62.0,10652.0,54.2058,54.2058,53.7722,53.7722,10652.0
2020-03-09 09:35:00,62.0,62.0,62.0,62.0,0.0,53.7722,53.7722,53.7722,53.7722,0.0
2020-03-09 09:40:00,62.0,62.0,62.0,62.0,0.0,53.7722,53.7722,53.7722,53.7722,0.0
2020-03-09 09:45:00,60.93,61.48,60.25,61.0,97832.0,52.8442,53.3212,52.2544,52.9049,97832.0
2020-03-09 09:50:00,60.82,62.0,60.65,61.96,51513.0,52.7488,53.7722,52.6013,53.7375,51513.0
2020-03-09 09:55:00,61.96,62.69,61.87,62.52,68826.0,53.7375,54.3706,53.6594,54.2232,68826.0
2020-03-09 10:00:00,62.5,62.95,62.5,62.6,70586.0,54.2058,54.5961,54.2058,54.2926,70586.0
2020-03-09 10:05:00,62.64,63.27,62.45,62.93,98016.0,54.3272,54.8736,54.1625,54.5788,98016.0
2020-03-09 10:10:00,62.95,63.02,62.65,62.99,56181.0,54.5961,54.6568,54.3359,54.6308,56181.0
2020-03-09 10:15:00,63.0,63.22,62.9,62.98,85085.0,54.6395,54.8303,54.5527,54.6221,85085.0
2020-03-09 10:20:00,62.99,63.02,62.55,62.65,39424.0,54.6308,54.6568,54.2492,54.3359,39424.0
2020-03-09 10:25:00,62.66,63.18,62.57,63.0,79977.0,54.3446,54.7956,54.2665,54.6395,79977.0
2020-03-09 10:30:00,62.98,63.25,62.89,63.18,96454.0,54.6221,54.8563,54.5441,54.7956,96454.0
2020-03-09 10:35:00,63.23,63.31,62.75,63.06,35915.0,54.8389,54.9083,54.4226,54.6915,35915.0
2020-03-09 10:40:00,63.07,63.19,62.93,63.03,28345.0,54.7002,54.8043,54.5788,54.6655,28345.0
2020-03-09 10:45:00,63.04,63.25,62.94,63.11,43629.0,54.6742,54.8563,54.5874,54.7349,43629.0
2020-03-09 10:50:00,63.1,63.12,62.65,62.88,47129.0,54.7262,54.7435,54.3359,54.5354,47129.0
2020-03-09 10:55:00,62.9,62.92,62.22,62.36,69590.0,54.5527,54.5701,53.963,54.0844,69590.0
2020-03-09 11:00:00,62.36,62.6,62.28,62.41,37435.0,54.0844,54.2926,54.015,54.1278,37435.0
2020-03-09 11:05:00,62.39,62.5,62.26,62.47,22694.0,54.1104,54.2058,53.9977,54.1798,22694.0
2020-03-09 11:10:00,62.46,62.83,62.45,62.71,20995.0,54.1711,54.492,54.1625,54.388,20995.0
2020-03-09 11:15:00,62.69,63.06,62.68,62.99,64994.0,54.3706,54.6915,54.3619,54.6308,64994.0
2020-03-09 11:20:00,62.99,63.28,62.98,63.28,44348.0,54.6308,54.8823,54.6221,54.8823,44348.0
2020-03-09 11:25:00,63.28,63.38,63.14,63.31,41228.0,54.8823,54.969,54.7609,54.9083,41228.0
2020-03-09 11:30:00,63.25,63.35,63.08,63.31,24472.0,54.8563,54.943,54.7089,54.9083,24472.0
2020-03-09 11:35:00,63.33,63.7,63.32,63.55,30613.0,54.9257,55.2466,54.917,55.1165,30613.0
2020-03-09 11:40:00,63.57,63.64,63.43,63.64,34311.0,55.1338,55.1945,55.0124,55.1945,34311.0
2020-03-09 11:45:00,63.7,63.7,63.57,63.67,28334.0,55.2466,55.2466,55.1338,55.2206,28334.0
2020-03-09 11:50:00,63.67,63.78,63.53,63.62,26401.0,55.2206,55.316,55.0991,55.1772,26401.0
2020-03-09 11:55:00,63.63,63.69,63.5,63.5,31064.0,55.1859,55.2379,55.0731,55.0731,31064.0
2020-03-09 12:00:00,63.47,63.48,63.1,63.13,25622.0,55.0471,55.0558,54.7262,54.7522,25622.0
2020-03-09 12:05:00,63.14,63.61,63.13,63.49,30955.0,54.7609,55.1685,54.7522,55.0644,30955.0
2020-03-09 12:10:00,63.51,63.61,63.32,63.33,24144.0,55.0818,55.1685,54.917,54.9257,24144.0
2020-03-09 12:15:00,63.35,63.45,63.11,63.17,26003.0,54.943,55.0297,54.7349,54.7869,26003.0
2020-03-09 12:20:00,63.18,63.29,63.05,63.12,23578.0,54.7956,54.891,54.6828,54.7435,23578.0
2020-03-09 12:25:00,63.1,63.19,62.93,62.94,41517.0,54.7262,54.8043,54.5788,54.5874,41517.0
2020-03-09 12:30:00,62.93,62.98,62.63,62.68,22501.0,54.5788,54.6221,54.3186,54.3619,22501.0
2020-03-09 12:35:00,62.7,63.0,62.53,62.98,41498.0,54.3793,54.6395,54.2318,54.6221,41498.0
2020-03-09 12:40:00,62.96,63.07,62.61,62.66,26070.0,54.6048,54.7002,54.3012,54.3446,26070.0
2020-03-09 12:45:00,62.69,62.8,62.61,62.71,103635.0,54.3706,54.466,54.3012,54.388,103635.0
2020-03-09 12:50:00,62.75,63.06,62.75,63.03,24074.0,54.4226,54.6915,54.4226,54.6655,24074.0
2020-03-09 12:55:00,63.03,63.11,62.8,62.99,70963.0,54.6655,54.7349,54.466,54.6308,70963.0
2020-03-09 13:00:00,62.97,63.15,62.81,62.84,65209.0,54.6134,54.7696,54.4747,54.5007,65209.0
2020-03-09 13:05:00,62.8,62.81,62.51,62.59,29157.0,54.466,54.4747,54.2145,54.2839,29157.0
2020-03-09 13:10:00,62.55,62.78,62.53,62.77,23832.0,54.2492,54.4487,54.2318,54.44,23832.0
2020-03-09 13:15:00,62.77,62.77,62.48,62.51,24711.0,54.44,54.44,54.1885,54.2145,24711.0
2020-03-09 13:20:00,62.49,62.5,62.22,62.38,32100.0,54.1971,54.2058,53.963,54.1017,32100.0
2020-03-09 13:25:00,62.37,62.45,62.24,62.3,19299.0,54.0931,54.1625,53.9803,54.0324,19299.0
2020-03-09 13:30:00,62.24,62.24,62.02,62.02,14729.0,53.9803,53.9803,53.7895,53.7895,14729.0
2020-03-09 13:35:00,62.01,62.09,61.82,61.87,19101.0,53.7808,53.8502,53.6161,53.6594,19101.0
2020-03-09 13:40:00,61.83,61.95,61.68,61.75,16746.0,53.6247,53.7288,53.4946,53.5554,16746.0
2020-03-09 13:45:00,61.77,61.97,61.73,61.93,18933.0,53.5727,53.7462,53.538,53.7115,18933.0
2020-03-09 13:50:00,61.85,61.89,61.5,61.52,21795.0,53.6421,53.6768,53.3385,53.3559,21795.0
2020-03-09 13:55:00,61.53,61.72,61.41,61.42,30589.0,53.3645,53.5293,53.2605,53.2691,30589.0
2020-03-09 14:00:00,61.45,61.5,61.07,61.09,30253.0,53.2952,53.3385,52.9656,52.9829,30253.0
2020-03-09 14:05:00,61.09,61.34,61.01,61.1,27123.0,52.9829,53.1998,52.9136,52.9916,27123.0
2020-03-09 14:10:00,61.15,61.46,61.09,61.46,25622.0,53.035,53.3038,52.9829,53.3038,25622.0
2020-03-09 14:15:00,61.52,61.81,61.52,61.64,18136.0,53.3559,53.6074,53.3559,53.4599,18136.0
2020-03-09 14:20:00,61.65,61.81,61.54,61.62,73923.0,53.4686,53.6074,53.3732,53.4426,73923.0
2020-03-09 14:25:00,61.6,61.6,61.32,61.33,20419.0,53.4253,53.4253,53.1824,53.1911,20419.0
2020-03-09 14:30:00,61.31,61.46,61.26,61.29,39249.0,53.1737,53.3038,53.1304,53.1564,39249.0
2020-03-09 14:35:00,61.28,61.5,61.05,61.5,54975.0,53.1477,53.3385,52.9482,53.3385,54975.0
2020-03-09 14:40:00,61.5,61.54,60.91,61.01,28441.0,53.3385,53.3732,52.8268,52.9136,28441.0
2020-03-09 14:45:00,60.99,61.41,60.96,61.21,20672.0,52.8962,53.2605,52.8702,53.087,20672.0
2020-03-09 14:50:00,61.23,61.68,61.19,61.66,39596.0,53.1044,53.4946,53.0697,53.4773,39596.0
2020-03-09 14:55:00,61.66,61.86,61.48,61.48,33786.0,53.4773,53.6508,53.3212,53.3212,33786.0
2020-03-09 15:00:00,61.46,61.92,61.33,61.76,50625.0,53.3038,53.7028,53.1911,53.564,50625.0
2020-03-09 15:05:00,61.75,61.85,61.47,61.55,244857.0,53.5554,53.6421,53.3125,53.3819,244857.0
2020-03-09 15:10:00,61.53,61.55,61.24,61.27,37460.0,53.3645,53.3819,53.113,53.1391,37460.0
2020-03-09 15:15:00,61.21,61.61,61.21,61.38,53735.0,53.087,53.4339,53.087,53.2345,53735.0
2020-03-09 15:20:00,61.36,61.74,61.32,61.68,47077.0,53.2171,53.5467,53.1824,53.4946,47077.0
2020-03-09 15:25:00,61.67,62.02,61.66,61.73,40756.0,53.486,53.7895,53.4773,53.538,40756.0
2020-03-09 15:30:00,61.73,61.75,61.39,61.44,79612.0,53.538,53.5554,53.2431,53.2865,79612.0
2020-03-09 15:35:00,61.46,62.02,61.46,62.01,54819.0,53.3038,53.7895,53.3038,53.7808,54819.0
2020-03-09 15:40:00,62.02,62.12,61.74,61.84,52877.0,53.7895,53.8762,53.5467,53.6334,52877.0
2020-03-09 15:45:00,61.84,61.98,61.6,61.6,102409.0,53.6334,53.7548,53.4253,53.4253,102409.0
2020-03-09 15:50:00,61.6,61.62,61.22,61.43,164113.0,53.4253,53.4426,53.0957,53.2778,164113.0
2020-03-09 15:55:00,61.4,61.43,61.18,61.25,169265.0,53.2518,53.2778,53.061,53.1217,169265.0
2020-03-10 09:30:00,62.74,62.74,61.87,62.4,120378.0,54.414,54.414,53.6594,54.1191,120378.0
2020-03-10 09:35:00,62.53,62.59,62.17,62.32,50781.0,54.2318,54.2839,53.9196,54.0497,50781.0
2020-03-10 09:40:00,62.39,62.39,61.9,62.2,56979.0,54.1104,54.1104,53.6854,53.9456,56979.0
2020-03-10 09:45:00,62.19,62.33,62.09,62.3,35173.0,53.937,54.0584,53.8502,54.0324,35173.0
2020-03-10 09:50:00,62.29,62.31,62.12,62.22,32096.0,54.0237,54.041,53.8762,53.963,32096.0
2020-03-10 09:55:00,62.22,62.58,62.18,62.28,33724.0,53.963,54.2752,53.9283,54.015,33724.0
2020-03-10 10:00:00,62.25,62.52,62.13,62.48,26855.0,53.989,54.2232,53.8849,54.1885,26855.0
2020-03-10 10:05:00,62.48,62.75,62.33,62.75,22240.0,54.1885,54.4226,54.0584,54.4226,22240.0
2020-03-10 10:10:00,62.78,62.86,62.71,62.77,24100.0,54.4487,54.518,54.388,54.44,24100.0
2020-03-10 10:15:00,62.8,62.8,62.47,62.49,17618.0,54.466,54.466,54.1798,54.1971,17618.0
2020-03-10 10:20:00,62.5,62.79,62.32,62.33,58344.0,54.2058,54.4573,54.0497,54.0584,58344.0
2020-03-10 10:25:00,62.34,62.34,62.05,62.07,24053.0,54.0671,54.0671,53.8155,53.8329,24053.0
2020-03-10 10:30:00,62.08,62.09,61.72,61.84,22905.0,53.8416,53.8502,53.5293,53.6334,22905.0
2020-03-10 10:35:00,61.84,61.98,61.75,61.76,17503.0,53.6334,53.7548,53.5554,53.564,17503.0
2020-03-10 10:40:00,61.76,61.77,61.61,61.68,18641.0,53.564,53.5727,53.4339,53.4946,18641.0
2020-03-10 10:45:00,61.64,61.71,61.44,61.54,22970.0,53.4599,53.5207,53.2865,53.3732,22970.0
2020-03-10 10:50:00,61.53,61.6,61.31,61.32,23514.0,53.3645,53.4253,53.1737,53.1824,23514.0
2020-03-10 10:55:00,61.32,61.56,61.3,61.31,89229.0,53.1824,53.3906,53.1651,53.1737,89229.0
2020-03-10 11:00:00,61.33,61.63,61.31,61.58,23209.0,53.1911,53.4513,53.1737,53.4079,23209.0
2020-03-10 11:05:00,61.6,61.8,61.54,61.77,27933.0,53.4253,53.5987,53.3732,53.5727,27933.0
2020-03-10 11:10:00,61.77,61.78,61.22,61.22,29759.0,53.5727,53.5814,53.0957,53.0957,29759.0
2020-03-10 11:15:00,61.2,61.35,61.17,61.18,19469.0,53.0783,53.2084,53.0523,53.061,19469.0
2020-03-10 11:20:00,61.2,61.24,60.73,60.8,24587.0,53.0783,53.113,52.6707,52.7314,24587.0
2020-03-10 11:25:00,60.82,61.08,60.57,60.72,43008.0,52.7488,52.9743,52.5319,52.662,43008.0
2020-03-10 11:30:00,60.69,60.82,60.51,60.62,27681.0,52.636,52.7488,52.4799,52.5753,27681.0
2020-03-10 11:35:00,60.64,60.7,60.43,60.61,33656.0,52.5927,52.6447,52.4105,52.5666,33656.0
2020-03-10 11:40:00,60.59,60.95,60.46,60.88,38602.0,52.5493,52.8615,52.4365,52.8008,38602.0
2020-03-10 11:45:00,60.88,61.04,60.81,60.97,17543.0,52.8008,52.9396,52.7401,52.8789,17543.0
2020-03-10 11:50:00,60.97,60.97,60.44,60.53,105888.0,52.8789,52.8789,52.4192,52.4973,105888.0
2020-03-10 11:55:00,60.5,60.7,60.47,60.51,130059.0,52.4712,52.6447,52.4452,52.4799,130059.0
2020-03-10 12:00:00,60.53,61.0,60.51,60.71,29609.0,52.4973,52.9049,52.4799,52.6534,29609.0
2020-03-10 12:05:00,60.72,60.89,60.66,60.82,25437.0,52.662,52.8095,52.61,52.7488,25437.0
2020-03-10 12:10:00,60.82,61.12,60.82,61.01,61179.0,52.7488,53.009,52.7488,52.9136,61179.0
2020-03-10 12:15:00,61.03,61.27,61.01,61.23,23791.0,52.9309,53.1391,52.9136,53.1044,23791.0
2020-03-10 12:20:00,61.19,61.19,60.98,61.03,22758.0,53.0697,53.0697,52.8875,52.9309,22758.0
2020-03-10 12:25:00,61.02,61.14,60.72,60.74,23316.0,52.9222,53.0263,52.662,52.6794,23316.0
2020-03-10 12:30:00,60.72,60.77,60.31,60.45,33443.0,52.662,52.7054,52.3064,52.4279,33443.0
2020-03-10 12:35:00,60.41,60.65,60.26,60.59,27126.0,52.3932,52.6013,52.2631,52.5493,27126.0
2020-03-10 12:40:00,60.63,60.63,60.34,60.55,52417.0,52.584,52.584,52.3325,52.5146,52417.0
2020-03-10 12:45:00,60.53,60.63,60.34,60.42,45118.0,52.4973,52.584,52.3325,52.4019,45118.0
2020-03-10 12:50:00,60.44,60.81,60.31,60.81,38939.0,52.4192,52.7401,52.3064,52.7401,38939.0
2020-03-10 12:55:00,60.81,60.84,60.55,60.55,29030.0,52.7401,52.7661,52.5146,52.5146,29030.0
2020-03-10 13:00:00,60.56,60.58,60.17,60.3,26348.0,52.5233,52.5406,52.185,52.2978,26348.0
2020-03-10 13:05:00,60.32,60.59,60.2,60.59,24928.0,52.3151,52.5493,52.211,52.5493,24928.0
2020-03-10 13:10:00,60.61,60.68,60.42,60.64,24422.0,52.5666,52.6273,52.4019,52.5927,24422.0
2020-03-10 13:15:00,60.63,60.75,60.44,60.6,31898.0,52.584,52.6881,52.4192,52.558,31898.0
2020-03-10 13:20:00,60.61,60.82,60.61,60.61,42820.0,52.5666,52.7488,52.5666,52.5666,42820.0
2020-03-10 13:25:00,60.61,60.62,60.36,60.39,25624.0,52.5666,52.5753,52.3498,52.3758,25624.0
2020-03-10 13:30:00,60.43,60.47,60.11,60.4,29726.0,52.4105,52.4452,52.133,52.3845,29726.0
2020-03-10 13:35:00,60.38,60.46,60.17,60.29,29160.0,52.3672,52.4365,52.185,52.2891,29160.0
2020-03-10 13:40:00,60.39,60.46,60.07,60.15,30753.0,52.3758,52.4365,52.0983,52.1677,30753.0
2020-03-10 13:45:00,60.15,60.15,59.92,59.94,26598.0,52.1677,52.1677,51.9682,51.9856,26598.0
2020-03-10 13:50:00,59.96,60.03,59.68,59.68,26202.0,52.0029,52.0636,51.7601,51.7601,26202.0
2020-03-10 13:55:00,59.72,59.92,59.63,59.89,29293.0,51.7947,51.9682,51.7167,51.9422,29293.0
2020-03-10 14:00:00,59.85,59.85,59.65,59.69,30648.0,51.9075,51.9075,51.734,51.7687,30648.0
2020-03-10 14:05:00,59.66,59.99,59.56,59.93,29246.0,51.7427,52.0289,51.656,51.9769,29246.0
2020-03-10 14:10:00,59.93,60.23,59.86,60.19,29301.0,51.9769,52.2371,51.9162,52.2024,29301.0
2020-03-10 14:15:00,60.21,60.33,60.19,60.31,22620.0,52.2197,52.3238,52.2024,52.3064,22620.0
2020-03-10 14:20:00,60.33,60.41,59.99,60.01,27283.0,52.3238,52.3932,52.0289,52.0463,27283.0
2020-03-10 14:25:00,60.01,60.37,59.95,60.3,31275.0,52.0463,52.3585,51.9942,52.2978,31275.0
2020-03-10 14:30:00,60.32,60.45,60.27,60.42,15182.0,52.3151,52.4279,52.2718,52.4019,15182.0
2020-03-10 14:35:00,60.43,60.51,60.32,60.36,33003.0,52.4105,52.4799,52.3151,52.3498,33003.0
2020-03-10 14:40:00,60.38,60.85,60.35,60.78,44216.0,52.3672,52.7748,52.3411,52.7141,44216.0
2020-03-10 14:45:00,60.76,61.22,60.76,61.19,24328.0,52.6967,53.0957,52.6967,53.0697,24328.0
2020-03-10 14:50:00,61.18,61.19,60.92,61.11,27586.0,53.061,53.0697,52.8355,53.0003,27586.0
2020-03-10 14:55:00,61.09,61.23,60.93,61.08,38627.0,52.9829,53.1044,52.8442,52.9743,38627.0
2020-03-10 15:00:00,61.11,61.45,61.04,61.44,30707.0,53.0003,53.2952,52.9396,53.2865,30707.0
2020-03-10 15:05:00,61.42,61.58,61.4,61.52,34015.0,53.2691,53.4079,53.2518,53.3559,34015.0
2020-03-10 15:10:00,61.53,61.81,61.52,61.76,36383.0,53.3645,53.6074,53.3559,53.564,36383.0
2020-03-10 15:15:00,61.79,62.27,61.67,62.22,36732.0,53.59,54.0063,53.486,53.963,36732.0
2020-03-10 15:20:00,62.17,62.42,62.11,62.18,42315.0,53.9196,54.1364,53.8676,53.9283,42315.0
2020-03-10 15:25:00,62.18,62.18,61.69,61.76,58128.0,53.9283,53.9283,53.5033,53.564,58128.0
2020-03-10 15:30:00,61.77,62.18,61.59,61.88,74554.0,53.5727,53.9283,53.4166,53.6681,74554.0
2020-03-10 15:35:00,61.86,62.19,61.81,62.12,51094.0,53.6508,53.937,53.6074,53.8762,51094.0
2020-03-10 15:40:00,62.15,62.19,61.98,61.99,63605.0,53.9023,53.937,53.7548,53.7635,63605.0
2020-03-10 15:45:00,62.01,62.25,61.97,62.21,101599.0,53.7808,53.989,53.7462,53.9543,101599.0
2020-03-10 15:50:00,62.2,62.47,62.18,62.46,92674.0,53.9456,54.1798,53.9283,54.1711,92674.0
2020-03-10 15:55:00,62.46,62.58,62.28,62.42,196138.0,54.1711,54.2752,54.015,54.1364,196138.0
2020-03-11 09:30:00,60.97,61.28,60.68,61.1,100782.0,52.8789,53.1477,52.6273,52.9916,100782.0
2020-03-11 09:35:00,61.12,61.69,60.96,61.33,29763.0,53.009,53.5033,52.8702,53.1911,29763.0
2020-03-11 09:40:00,61.33,61.44,61.06,61.06,35603.0,53.1911,53.2865,52.9569,52.9569,35603.0
2020-03-11 09:45:00,61.11,61.17,60.87,60.93,32065.0,53.0003,53.0523,52.7921,52.8442,32065.0
2020-03-11 09:50:00,60.89,61.04,60.79,60.92,77750.0,52.8095,52.9396,52.7227,52.8355,77750.0
2020-03-11 09:55:00,60.96,61.17,60.87,60.94,56177.0,52.8702,53.0523,52.7921,52.8528,56177.0
2020-03-11 10:00:00,60.95,61.19,60.81,61.0,51533.0,52.8615,53.0697,52.7401,52.9049,51533.0
2020-03-11 10:05:00,60.99,61.24,60.86,61.18,53407.0,52.8962,53.113,52.7835,53.061,53407.0
2020-03-11 10:10:00,61.18,61.32,61.08,61.24,28469.0,53.061,53.1824,52.9743,53.113,28469.0
2020-03-11 10:15:00,61.22,61.26,60.9,61.0,29147.0,53.0957,53.1304,52.8182,52.9049,29147.0
2020-03-11 10:20:00,60.99,61.0,60.79,60.83,41569.0,52.8962,52.9049,52.7227,52.7574,41569.0
2020-03-11 10:25:00,60.83,60.86,60.64,60.78,65676.0,52.7574,52.7835,52.5927,52.7141,65676.0
2020-03-11 10:30:00,60.75,60.95,60.65,60.95,31347.0,52.6881,52.8615,52.6013,52.8615,31347.0
2020-03-11 10:35:00,60.93,60.93,60.44,60.44,35175.0,52.8442,52.8442,52.4192,52.4192,35175.0
2020-03-11 10:40:00,60.42,60.42,60.2,60.21,21678.0,52.4019,52.4019,52.211,52.2197,21678.0
2020-03-11 10:45:00,60.23,60.4,59.89,59.93,77138.0,52.2371,52.3845,51.9422,51.9769,77138.0
2020-03-11 10:50:00,59.9,59.98,59.86,59.9,28081.0,51.9509,52.0202,51.9162,51.9509,28081.0
2020-03-11 10:55:00,59.91,60.01,59.73,59.9,66908.0,51.9595,52.0463,51.8034,51.9509,66908.0
2020-03-11 11:00:00,59.91,60.07,59.64,59.64,111903.0,51.9595,52.0983,51.7254,51.7254,111903.0
2020-03-11 11:05:00,59.66,59.75,59.42,59.55,35530.0,51.7427,51.8208,51.5346,51.6473,35530.0
2020-03-11 11:10:00,59.54,59.55,59.37,59.39,65867.0,51.6386,51.6473,51.4912,51.5085,65867.0
2020-03-11 11:15:00,59.4,59.5,59.05,59.05,48085.0,51.5172,51.6039,51.2137,51.2137,48085.0
2020-03-11 11:20:00,59.08,59.12,58.75,58.75,66395.0,51.2397,51.2744,50.9535,50.9535,66395.0
2020-03-11 11:25:00,58.76,59.0,58.66,58.75,104244.0,50.9621,51.1703,50.8754,50.9535,104244.0
2020-03-11 11:30:00,58.75,58.8,58.54,58.59,32705.0,50.9535,50.9968,50.7713,50.8147,32705.0
2020-03-11 11:35:00,58.57,58.57,58.24,58.37,77858.0,50.7974,50.7974,50.5112,50.6239,77858.0
2020-03-11 11:40:00,58.35,58.51,58.0,58.11,65174.0,50.6066,50.7453,50.303,50.3984,65174.0
2020-03-11 11:45:00,58.13,58.27,57.94,58.0,60290.0,50.4157,50.5372,50.251,50.303,60290.0
2020-03-11 11:50:00,58.01,58.08,57.63,57.67,72402.0,50.3117,50.3724,49.9821,50.0168,72402.0
2020-03-11 11:55:00,57.66,57.71,57.48,57.53,74465.0,50.0081,50.0515,49.852,49.8954,74465.0
2020-03-11 12:00:00,57.51,57.74,57.27,57.66,99834.0,49.878,50.0775,49.6699,50.0081,99834.0
2020-03-11 12:05:00,57.69,57.89,57.49,57.73,73681.0,50.0341,50.2076,49.8607,50.0688,73681.0
2020-03-11 12:10:00,57.71,57.81,57.47,57.78,58207.0,50.0515,50.1382,49.8433,50.1122,58207.0
2020-03-11 12:15:00,57.8,58.02,57.7,57.95,29462.0,50.1295,50.3203,50.0428,50.2596,29462.0
2020-03-11 12:20:00,57.98,58.08,57.55,57.63,29126.0,50.2857,50.3724,49.9127,49.9821,29126.0
2020-03-11 12:25:00,57.61,57.61,57.34,57.37,35630.0,49.9648,49.9648,49.7306,49.7566,35630.0
2020-03-11 12:30:00,57.34,57.37,57.04,57.08,69006.0,49.7306,49.7566,49.4704,49.5051,69006.0
2020-03-11 12:35:00,57.1,57.3,57.06,57.08,37680.0,49.5224,49.6959,49.4877,49.5051,37680.0
2020-03-11 12:40:00,57.05,57.15,56.95,57.05,46361.0,49.4791,49.5658,49.3923,49.4791,46361.0
2020-03-11 12:45:00,57.07,57.42,57.07,57.42,62900.0,49.4964,49.8,49.4964,49.8,62900.0
2020-03-11 12:50:00,57.42,57.81,57.42,57.7,34415.0,49.8,50.1382,49.8,50.0428,34415.0
2020-03-11 12:55:00,57.69,57.75,56.95,57.74,99602.0,50.0341,50.0862,49.3923,50.0775,99602.0
2020-03-11 13:00:00,57.73,57.75,57.45,57.49,17624.0,50.0688,50.0862,49.826,49.8607,17624.0
2020-03-11 13:05:00,57.49,57.5,57.34,57.36,14865.0,49.8607,49.8694,49.7306,49.7479,14865.0
2020-03-11 13:10:00,57.36,57.43,57.19,57.22,51248.0,49.7479,49.8086,49.6005,49.6265,51248.0
2020-03-11 13:15:00,57.24,57.46,57.24,57.39,47568.0,49.6439,49.8347,49.6439,49.774,47568.0
2020-03-11 13:20:00,57.39,57.52,57.21,57.22,17012.0,49.774,49.8867,49.6178,49.6265,17012.0
2020-03-11 13:25:00,57.19,57.36,57.03,57.36,47424.0,49.6005,49.7479,49.4617,49.7479,47424.0
2020-03-11 13:30:00,57.35,57.55,57.34,57.45,43576.0,49.7393,49.9127,49.7306,49.826,43576.0
2020-03-11 13:35:00,57.44,57.44,56.96,57.05,42206.0,49.8173,49.8173,49.401,49.4791,42206.0
2020-03-11 13:40:00,57.07,57.1,56.85,56.9,38708.0,49.4964,49.5224,49.3056,49.349,38708.0
2020-03-11 13:45:00,56.87,57.17,56.85,56.97,60138.0,49.323,49.5831,49.3056,49.4097,60138.0
2020-03-11 13:50:00,56.97,56.97,56.67,56.72,62496.0,49.4097,49.4097,49.1495,49.1929,62496.0
2020-03-11 13:55:00,56.74,56.95,56.68,56.69,42671.0,49.2102,49.3923,49.1582,49.1668,42671.0
2020-03-11 14:00:00,56.71,56.75,56.24,56.36,52939.0,49.1842,49.2189,48.7766,48.8806,52939.0
2020-03-11 14:05:00,56.37,56.44,56.29,56.43,75330.0,48.8893,48.95,48.8199,48.9414,75330.0
2020-03-11 14:10:00,56.44,56.52,56.12,56.12,43283.0,48.95,49.0194,48.6725,48.6725,43283.0
2020-03-11 14:15:00,56.11,56.27,56.08,56.09,26623.0,48.6638,48.8026,48.6378,48.6465,26623.0
2020-03-11 14:20:00,56.09,56.11,55.73,55.8,74386.0,48.6465,48.6638,48.3342,48.395,74386.0
2020-03-11 14:25:00,55.8,55.85,55.63,55.68,52212.0,48.395,48.4383,48.2475,48.2909,52212.0
2020-03-11 14:30:00,55.66,55.98,55.61,55.73,46092.0,48.2735,48.5511,48.2302,48.3342,46092.0
2020-03-11 14:35:00,55.8,55.98,55.71,55.94,33429.0,48.395,48.5511,48.3169,48.5164,33429.0
2020-03-11 14:40:00,55.95,56.14,55.72,55.73,62728.0,48.5251,48.6898,48.3256,48.3342,62728.0
2020-03-11 14:45:00,55.75,55.85,55.45,55.51,37463.0,48.3516,48.4383,48.0914,48.1434,37463.0
2020-03-11 14:50:00,55.51,55.66,55.27,55.42,44934.0,48.1434,48.2735,47.9353,48.0654,44934.0
2020-03-11 14:55:00,55.41,55.65,55.39,55.48,81945.0,48.0567,48.2649,48.0394,48.1174,81945.0
2020-03-11 15:00:00,55.48,55.56,55.12,55.18,54553.0,48.1174,48.1868,47.8052,47.8572,54553.0
2020-03-11 15:05:00,55.18,55.21,54.89,54.96,61419.0,47.8572,47.8833,47.6057,47.6664,61419.0
2020-03-11 15:10:00,54.96,55.14,54.73,54.73,44806.0,47.6664,47.8225,47.467,47.467,44806.0
2020-03-11 15:15:00,54.72,54.76,54.43,54.47,158403.0,47.4583,47.493,47.2068,47.2415,158403.0
2020-03-11 15:20:00,54.49,54.98,54.49,54.57,99681.0,47.2588,47.6838,47.2588,47.3282,99681.0
2020-03-11 15:25:00,54.59,54.98,54.59,54.87,102713.0,47.3455,47.6838,47.3455,47.5884,102713.0
2020-03-11 15:30:00,54.86,55.28,54.73,55.12,208226.0,47.5797,47.944,47.467,47.8052,208226.0
2020-03-11 15:35:00,55.12,55.26,54.87,55.2,167376.0,47.8052,47.9266,47.5884,47.8746,167376.0
2020-03-11 15:40:00,55.2,55.33,55.0,55.09,143367.0,47.8746,47.9873,47.7011,47.7792,143367.0
2020-03-11 15:45:00,55.1,55.36,54.96,55.23,179863.0,47.7879,48.0133,47.6664,47.9006,179863.0
2020-03-11 15:50:00,55.23,55.46,54.9,55.14,244685.0,47.9006,48.1001,47.6144,47.8225,244685.0
2020-03-11 15:55:00,55.13,55.3,55.05,55.15,400379.0,47.8139,47.9613,47.7445,47.8312,400379.0
2020-03-12 09:30:00,49.92,50.39,49.16,49.16,3412.0,43.2953,43.7029,42.6361,42.6361,3412.0
2020-03-12 09:35:00,50.1,50.24,49.36,49.38,4525.0,43.4514,43.5728,42.8096,42.8269,4525.0
2020-03-12 09:40:00,49.38,49.38,49.38,49.38,0.0,42.8269,42.8269,42.8269,42.8269,0.0
2020-03-12 09:45:00,49.38,49.38,49.38,49.38,0.0,42.8269,42.8269,42.8269,42.8269,0.0
2020-03-12 09:50:00,49.38,49.38,49.38,49.38,0.0,42.8269,42.8269,42.8269,42.8269,0.0
2020-03-12 09:55:00,46.0,48.3,46.0,48.3,252487.0,39.8955,41.8903,39.8955,41.8903,252487.0
2020-03-12 10:00:00,48.3,48.3,48.3,48.3,0.0,41.8903,41.8903,41.8903,41.8903,0.0
2020-03-12 10:05:00,45.68,47.74,45.68,47.47,311500.0,39.618,41.4046,39.618,41.1704,311500.0
2020-03-12 10:10:00,47.47,48.23,47.44,48.23,137059.0,41.1704,41.8295,41.1444,41.8295,137059.0
2020-03-12 10:15:00,48.28,48.79,48.06,48.7,203280.0,41.8729,42.3152,41.6821,42.2372,203280.0
2020-03-12 10:20:00,48.72,48.78,48.39,48.75,115671.0,42.2545,42.3066,41.9683,42.2805,115671.0
2020-03-12 10:25:00,48.75,48.98,48.21,48.27,150484.0,42.2805,42.48,41.8122,41.8642,150484.0
2020-03-12 10:30:00,48.29,48.64,48.07,48.14,151708.0,41.8816,42.1851,41.6908,41.7515,151708.0
2020-03-12 10:35:00,48.16,48.51,48.07,48.39,159954.0,41.7688,42.0724,41.6908,41.9683,159954.0
2020-03-12 10:40:00,48.45,48.73,48.22,48.45,118140.0,42.0204,42.2632,41.8209,42.0204,118140.0
2020-03-12 10:45:00,48.45,48.67,48.02,48.19,78311.0,42.0204,42.2112,41.6474,41.7949,78311.0
2020-03-12 10:50:00,48.2,48.44,48.1,48.21,94929.0,41.8035,42.0117,41.7168,41.8122,94929.0
2020-03-12 10:55:00,48.22,48.22,47.51,47.68,141592.0,41.8209,41.8209,41.2051,41.3525,141592.0
2020-03-12 11:00:00,47.64,47.96,47.27,47.68,149016.0,41.3178,41.5954,40.9969,41.3525,149016.0
2020-03-12 11:05:00,47.66,47.81,47.4,47.57,79206.0,41.3352,41.4653,41.1097,41.2571,79206.0
2020-03-12 11:10:00,47.58,47.72,47.5,47.64,89136.0,41.2658,41.3872,41.1964,41.3178,89136.0
2020-03-12 11:15:00,47.67,47.91,47.21,47.5,89562.0,41.3439,41.552,40.9449,41.1964,89562.0
2020-03-12 11:20:00,47.54,47.7,47.29,47.7,62476.0,41.2311,41.3699,41.0143,41.3699,62476.0
2020-03-12 11:25:00,47.72,48.08,47.66,48.01,68514.0,41.3872,41.6995,41.3352,41.6387,68514.0
2020-03-12 11:30:00,48.01,48.45,47.88,47.9,45408.0,41.6387,42.0204,41.526,41.5433,45408.0
2020-03-12 11:35:00,47.93,48.03,47.65,47.78,44529.0,41.5694,41.6561,41.3265,41.4393,44529.0
2020-03-12 11:40:00,47.78,48.07,47.76,48.04,55121.0,41.4393,41.6908,41.4219,41.6648,55121.0
2020-03-12 11:45:00,48.02,48.04,47.66,47.68,37421.0,41.6474,41.6648,41.3352,41.3525,37421.0
2020-03-12 11:50:00,47.71,48.0,47.49,47.94,61091.0,41.3786,41.6301,41.1878,41.578,61091.0
2020-03-12 11:55:00,47.96,48.69,47.87,48.42,93429.0,41.5954,42.2285,41.5173,41.9943,93429.0
2020-03-12 12:00:00,48.43,48.43,47.95,48.07,117330.0,42.003,42.003,41.5867,41.6908,117330.0
2020-03-12 12:05:00,48.08,48.48,48.06,48.26,81683.0,41.6995,42.0464,41.6821,41.8556,81683.0
2020-03-12 12:10:00,48.23,48.39,48.08,48.23,48042.0,41.8295,41.9683,41.6995,41.8295,48042.0
2020-03-12 12:15:00,48.2,48.32,48.09,48.26,53102.0,41.8035,41.9076,41.7081,41.8556,53102.0
2020-03-12 12:20:00,48.23,49.0,48.23,48.91,59508.0,41.8295,42.4974,41.8295,42.4193,59508.0
2020-03-12 12:25:00,48.94,49.11,48.79,48.82,58736.0,42.4453,42.5928,42.3152,42.3413,58736.0
2020-03-12 12:30:00,48.77,48.85,48.53,48.7,55704.0,42.2979,42.3673,42.0897,42.2372,55704.0
2020-03-12 12:35:00,48.68,48.71,48.5,48.63,38836.0,42.2198,42.2458,42.0637,42.1765,38836.0
2020-03-12 12:40:00,48.6,48.62,48.16,48.23,47965.0,42.1504,42.1678,41.7688,41.8295,47965.0
2020-03-12 12:45:00,48.24,48.51,48.15,48.15,50986.0,41.8382,42.0724,41.7602,41.7602,50986.0
2020-03-12 12:50:00,48.17,49.44,48.17,49.12,80697.0,41.7775,42.879,41.7775,42.6014,80697.0
2020-03-12 12:55:00,49.04,50.21,48.91,49.61,131731.0,42.5321,43.5468,42.4193,43.0264,131731.0
2020-03-12 13:00:00,49.65,51.31,49.29,51.06,89012.0,43.0611,44.5008,42.7489,44.284,89012.0
2020-03-12 13:05:00,51.0,51.55,50.49,51.11,100638.0,44.2319,44.709,43.7896,44.3274,100638.0
2020-03-12 13:10:00,51.13,51.24,49.93,50.03,124751.0,44.3447,44.4401,43.3039,43.3907,124751.0
2020-03-12 13:15:00,50.12,50.22,49.14,49.33,122499.0,43.4687,43.5555,42.6188,42.7836,122499.0
2020-03-12 13:20:00,49.35,49.36,48.79,48.79,112574.0,42.8009,42.8096,42.3152,42.3152,112574.0
2020-03-12 13:25:00,48.77,48.81,48.26,48.3,127524.0,42.2979,42.3326,41.8556,41.8903,127524.0
2020-03-12 13:30:00,48.29,48.56,47.74,47.75,124653.0,41.8816,42.1158,41.4046,41.4132,124653.0
2020-03-12 13:35:00,47.76,47.77,46.05,46.06,160980.0,41.4219,41.4306,39.9388,39.9475,160980.0
2020-03-12 13:40:00,46.01,46.54,45.9,46.5,96679.0,39.9042,40.3638,39.8088,40.3291,96679.0
2020-03-12 13:45:00,46.5,47.36,46.36,47.25,89219.0,40.3291,41.075,40.2077,40.9796,89219.0
2020-03-12 13:50:00,47.21,47.68,47.13,47.33,58904.0,40.9449,41.3525,40.8755,41.049,58904.0
2020-03-12 13:55:00,47.38,47.82,47.31,47.7,81791.0,41.0923,41.474,41.0316,41.3699,81791.0
2020-03-12 14:00:00,47.7,47.9,47.07,47.48,60315.0,41.3699,41.5433,40.8235,41.1791,60315.0
2020-03-12 14:05:00,47.46,47.58,47.16,47.26,86763.0,41.1617,41.2658,40.9015,40.9883,86763.0
2020-03-12 14:10:00,47.23,47.37,46.75,46.96,54916.0,40.9623,41.0837,40.546,40.7281,54916.0
2020-03-12 14:15:00,46.96,46.96,46.64,46.7,60003.0,40.7281,40.7281,40.4506,40.5026,60003.0
2020-03-12 14:20:00,46.68,46.77,46.35,46.35,60734.0,40.4852,40.5633,40.199,40.199,60734.0
2020-03-12 14:25:00,46.39,46.9,46.27,46.72,80792.0,40.2337,40.676,40.1297,40.5199,80792.0
2020-03-12 14:30:00,46.7,46.73,46.34,46.46,85253.0,40.5026,40.5286,40.1904,40.2944,85253.0
2020-03-12 14:35:00,46.48,46.55,46.33,46.55,68595.0,40.3118,40.3725,40.1817,40.3725,68595.0
2020-03-12 14:40:00,46.54,46.77,46.41,46.46,121047.0,40.3638,40.5633,40.2511,40.2944,121047.0
2020-03-12 14:45:00,46.49,46.79,46.32,46.79,103123.0,40.3205,40.5806,40.173,40.5806,103123.0
2020-03-12 14:50:00,46.77,46.9,46.3,46.32,68905.0,40.5633,40.676,40.1557,40.173,68905.0
2020-03-12 14:55:00,46.32,46.55,46.02,46.06,71025.0,40.173,40.3725,39.9128,39.9475,71025.0
2020-03-12 15:00:00,46.08,46.15,45.77,45.79,76772.0,39.9649,40.0256,39.696,39.7134,76772.0
2020-03-12 15:05:00,45.78,46.32,45.55,46.07,66406.0,39.7047,40.173,39.5052,39.9562,66406.0
2020-03-12 15:10:00,46.08,46.53,45.81,45.83,70045.0,39.9649,40.3551,39.7307,39.748,70045.0
2020-03-12 15:15:00,45.8,45.81,45.48,45.68,72729.0,39.722,39.7307,39.4445,39.618,72729.0
2020-03-12 15:20:00,45.69,45.72,45.04,45.18,100837.0,39.6266,39.6526,39.0629,39.1843,100837.0
2020-03-12 15:25:00,45.19,45.39,44.87,44.9,118403.0,39.193,39.3664,38.9154,38.9415,118403.0
2020-03-12 15:30:00,44.89,45.28,44.8,44.8,151592.0,38.9328,39.271,38.8547,38.8547,151592.0
2020-03-12 15:35:00,44.8,45.07,44.66,44.89,114252.0,38.8547,39.0889,38.7333,38.9328,114252.0
2020-03-12 15:40:00,44.89,45.19,43.96,43.97,192995.0,38.9328,39.193,38.1262,38.1349,192995.0
2020-03-12 15:45:00,43.97,44.98,43.97,44.74,168031.0,38.1349,39.0108,38.1349,38.8027,168031.0
2020-03-12 15:50:00,44.75,45.15,44.75,44.8,385362.0,38.8114,39.1583,38.8114,38.8547,385362.0
2020-03-12 15:55:00,44.8,44.82,43.49,43.49,404081.0,38.8547,38.8721,37.7186,37.7186,404081.0
2020-03-13 09:30:00,48.6,49.42,48.46,48.78,16634.0,42.1504,42.8616,42.029,42.3066,16634.0
2020-03-13 09:35:00,48.78,48.78,47.64,48.15,21294.0,42.3066,42.3066,41.3178,41.7602,21294.0
2020-03-13 09:40:00,47.6,48.61,45.59,45.67,273829.0,41.2832,42.1591,39.5399,39.6093,273829.0
2020-03-13 09:45:00,45.74,46.46,44.98,46.33,301697.0,39.67,40.2944,39.0108,40.1817,301697.0
2020-03-13 09:50:00,46.3,46.59,46.21,46.27,100443.0,40.1557,40.4072,40.0776,40.1297,100443.0
2020-03-13 09:55:00,46.24,46.74,46.23,46.71,70019.0,40.1036,40.5373,40.095,40.5113,70019.0
2020-03-13 10:00:00,46.8,47.16,46.62,47.1,41047.0,40.5893,40.9015,40.4332,40.8495,41047.0
2020-03-13 10:05:00,47.06,47.15,46.86,47.11,63594.0,40.8148,40.8929,40.6414,40.8582,63594.0
2020-03-13 10:10:00,47.1,47.24,46.85,47.16,82472.0,40.8495,40.9709,40.6327,40.9015,82472.0
2020-03-13 10:15:00,47.14,47.75,47.09,47.75,117794.0,40.8842,41.4132,40.8408,41.4132,117794.0
2020-03-13 10:20:00,47.83,48.0,47.76,47.78,51636.0,41.4826,41.6301,41.4219,41.4393,51636.0
2020-03-13 10:25:00,47.77,47.94,47.31,47.4,51011.0,41.4306,41.578,41.0316,41.1097,51011.0
2020-03-13 10:30:00,47.37,47.52,46.96,46.99,40828.0,41.0837,41.2138,40.7281,40.7541,40828.0
2020-03-13 10:35:00,47.0,47.21,46.9,47.18,171108.0,40.7628,40.9449,40.676,40.9189,171108.0
2020-03-13 10:40:00,47.17,47.39,46.98,47.07,66889.0,40.9102,41.101,40.7454,40.8235,66889.0
2020-03-13 10:45:00,47.06,47.27,46.95,47.17,57326.0,40.8148,40.9969,40.7194,40.9102,57326.0
2020-03-13 10:50:00,47.18,47.37,47.05,47.23,81475.0,40.9189,41.0837,40.8061,40.9623,81475.0
2020-03-13 10:55:00,47.26,47.26,46.97,47.01,107760.0,40.9883,40.9883,40.7368,40.7715,107760.0
2020-03-13 11:00:00,47.03,47.59,46.99,47.52,110174.0,40.7888,41.2745,40.7541,41.2138,110174.0
2020-03-13 11:05:00,47.51,47.9,47.5,47.9,64257.0,41.2051,41.5433,41.1964,41.5433,64257.0
2020-03-13 11:10:00,47.92,48.0,47.55,47.81,86042.0,41.5607,41.6301,41.2398,41.4653,86042.0
2020-03-13 11:15:00,47.78,47.84,47.53,47.71,66537.0,41.4393,41.4913,41.2224,41.3786,66537.0
2020-03-13 11:20:00,47.72,48.0,47.12,47.21,144332.0,41.3872,41.6301,40.8669,40.9449,144332.0
2020-03-13 11:25:00,47.21,47.42,46.91,46.97,109998.0,40.9449,41.127,40.6847,40.7368,109998.0
2020-03-13 11:30:00,46.98,47.03,45.71,46.54,273111.0,40.7454,40.7888,39.644,40.3638,273111.0
2020-03-13 11:35:00,46.61,47.07,46.57,46.94,69809.0,40.4245,40.8235,40.3898,40.7107,69809.0
2020-03-13 11:40:00,46.94,47.01,46.68,46.73,91870.0,40.7107,40.7715,40.4852,40.5286,91870.0
2020-03-13 11:45:00,46.74,46.92,46.59,46.66,80586.0,40.5373,40.6934,40.4072,40.4679,80586.0
2020-03-13 11:50:00,46.66,46.79,46.12,46.36,148997.0,40.4679,40.5806,39.9996,40.2077,148997.0
2020-03-13 11:55:00,46.36,46.49,45.97,45.99,168209.0,40.2077,40.3205,39.8695,39.8868,168209.0
2020-03-13 12:00:00,46.03,46.06,45.47,45.79,133704.0,39.9215,39.9475,39.4358,39.7134,133704.0
2020-03-13 12:05:00,45.78,46.09,45.61,46.0,92735.0,39.7047,39.9735,39.5572,39.8955,92735.0
2020-03-13 12:10:00,46.0,46.09,45.65,45.82,67359.0,39.8955,39.9735,39.5919,39.7394,67359.0
2020-03-13 12:15:00,45.86,46.1,45.72,45.97,57262.0,39.7741,39.9822,39.6526,39.8695,57262.0
2020-03-13 12:20:00,45.98,46.1,45.87,46.02,89593.0,39.8781,39.9822,39.7827,39.9128,89593.0
2020-03-13 12:25:00,46.0,46.0,45.39,45.39,45122.0,39.8955,39.8955,39.3664,39.3664,45122.0
2020-03-13 12:30:00,45.38,45.68,45.29,45.37,72089.0,39.3578,39.618,39.2797,39.3491,72089.0
2020-03-13 12:35:00,45.37,45.46,45.11,45.39,58387.0,39.3491,39.4271,39.1236,39.3664,58387.0
2020-03-13 12:40:00,45.41,45.74,45.38,45.7,132347.0,39.3838,39.67,39.3578,39.6353,132347.0
2020-03-13 12:45:00,45.7,46.17,45.68,46.13,72299.0,39.6353,40.0429,39.618,40.0082,72299.0
2020-03-13 12:50:00,46.13,46.59,46.13,46.22,50882.0,40.0082,40.4072,40.0082,40.0863,50882.0
2020-03-13 12:55:00,46.21,46.23,45.82,45.84,59354.0,40.0776,40.095,39.7394,39.7567,59354.0
2020-03-13 13:00:00,45.87,46.26,45.84,46.08,57719.0,39.7827,40.121,39.7567,39.9649,57719.0
2020-03-13 13:05:00,46.08,46.08,45.87,45.9,42360.0,39.9649,39.9649,39.7827,39.8088,42360.0
2020-03-13 13:10:00,45.91,46.12,45.76,46.12,50955.0,39.8174,39.9996,39.6873,39.9996,50955.0
2020-03-13 13:15:00,46.17,46.29,46.03,46.25,52458.0,40.0429,40.147,39.9215,40.1123,52458.0
2020-03-13 13:20:00,46.24,46.78,46.24,46.78,154503.0,40.1036,40.572,40.1036,40.572,154503.0
2020-03-13 13:25:00,46.79,47.17,46.77,47.15,59475.0,40.5806,40.9102,40.5633,40.8929,59475.0
2020-03-13 13:30:00,47.13,47.34,47.11,47.12,65701.0,40.8755,41.0577,40.8582,40.8669,65701.0
2020-03-13 13:35:00,47.11,47.11,46.47,46.53,827404.0,40.8582,40.8582,40.3031,40.3551,827404.0
2020-03-13 13:40:00,46.53,46.83,46.52,46.6,85385.0,40.3551,40.6153,40.3465,40.4159,85385.0
2020-03-13 13:45:00,46.61,47.23,46.61,47.23,66703.0,40.4245,40.9623,40.4245,40.9623,66703.0
2020-03-13 13:50:00,47.26,47.61,47.26,47.3,49867.0,40.9883,41.2918,40.9883,41.023,49867.0
2020-03-13 13:55:00,47.29,47.29,46.83,46.85,82140.0,41.0143,41.0143,40.6153,40.6327,82140.0
2020-03-13 14:00:00,46.85,46.85,46.25,46.25,79170.0,40.6327,40.6327,40.1123,40.1123,79170.0
2020-03-13 14:05:00,46.25,46.27,45.69,45.95,208426.0,40.1123,40.1297,39.6266,39.8521,208426.0
2020-03-13 14:10:00,45.96,46.07,45.85,45.88,69088.0,39.8608,39.9562,39.7654,39.7914,69088.0
2020-03-13 14:15:00,45.88,46.15,45.88,45.93,93993.0,39.7914,40.0256,39.7914,39.8348,93993.0
2020-03-13 14:20:00,45.96,46.17,45.96,46.11,72186.0,39.8608,40.0429,39.8608,39.9909,72186.0
2020-03-13 14:25:00,46.11,46.12,45.97,46.0,93358.0,39.9909,39.9996,39.8695,39.8955,93358.0
2020-03-13 14:30:00,45.99,46.2,45.9,46.1,296875.0,39.8868,40.0689,39.8088,39.9822,296875.0
2020-03-13 14:35:00,46.1,46.12,45.55,45.59,123138.0,39.9822,39.9996,39.5052,39.5399,123138.0
2020-03-13 14:40:00,45.6,45.69,45.0,45.01,473019.0,39.5486,39.6266,39.0282,39.0369,473019.0
2020-03-13 14:45:00,45.01,46.16,45.0,45.69,248958.0,39.0369,40.0343,39.0282,39.6266,248958.0
2020-03-13 14:50:00,45.73,45.82,45.49,45.65,97021.0,39.6613,39.7394,39.4532,39.5919,97021.0
2020-03-13 14:55:00,45.63,45.76,45.59,45.6,158131.0,39.5746,39.6873,39.5399,39.5486,158131.0
2020-03-13 15:00:00,45.6,45.78,45.2,45.24,162079.0,39.5486,39.7047,39.2016,39.2363,162079.0
2020-03-13 15:05:00,45.22,45.29,44.3,44.33,121483.0,39.219,39.2797,38.4211,38.4471,121483.0
2020-03-13 15:10:00,44.34,44.44,44.03,44.39,270852.0,38.4558,38.5425,38.1869,38.4991,270852.0
2020-03-13 15:15:00,44.41,44.86,44.36,44.75,197266.0,38.5165,38.9068,38.4731,38.8114,197266.0
2020-03-13 15:20:00,44.75,45.0,44.68,44.77,204688.0,38.8114,39.0282,38.7507,38.8287,204688.0
2020-03-13 15:25:00,44.78,44.79,44.25,44.29,264417.0,38.8374,38.8461,38.3777,38.4124,264417.0
2020-03-13 15:30:00,44.31,44.42,43.26,43.61,605453.0,38.4298,38.5252,37.5191,37.8227,605453.0
2020-03-13 15:35:00,43.62,44.46,43.58,43.93,380408.0,37.8313,38.5599,37.7966,38.1002,380408.0
2020-03-13 15:40:00,43.93,44.44,43.68,44.38,378588.0,38.1002,38.5425,37.8834,38.4905,378588.0
2020-03-13 15:45:00,44.37,46.43,44.37,46.2,368522.0,38.4818,40.2684,38.4818,40.0689,368522.0
2020-03-13 15:50:00,46.3,46.68,45.74,46.14,621815.0,40.1557,40.4852,39.67,40.0169,621815.0
2020-03-13 15:55:00,46.14,47.38,45.8,47.06,725579.0,40.0169,41.0923,39.722,40.8148,725579.0
2020-03-16 09:30:00,41.12,41.12,40.72,41.12,500.0,35.6631,35.6631,35.3162,35.6631,500.0
2020-03-16 09:35:00,41.12,41.12,41.12,41.12,0.0,35.6631,35.6631,35.6631,35.6631,0.0
2020-03-16 09:40:00,41.12,41.12,41.12,41.12,0.0,35.6631,35.6631,35.6631,35.6631,0.0
2020-03-16 09:45:00,41.8,41.8,40.62,40.62,259871.0,36.2529,36.2529,35.2294,35.2294,259871.0
2020-03-16 09:50:00,40.61,41.1,40.61,41.0,211302.0,35.2208,35.6457,35.2208,35.559,211302.0
2020-03-16 09:55:00,41.0,41.09,40.5,40.56,113236.0,35.559,35.6371,35.1254,35.1774,113236.0
2020-03-16 10:00:00,40.51,40.51,39.54,39.55,114204.0,35.134,35.134,34.2928,34.3014,114204.0
2020-03-16 10:05:00,39.59,40.23,39.58,40.14,94269.0,34.3361,34.8912,34.3275,34.8131,94269.0
2020-03-16 10:10:00,40.17,40.41,40.11,40.33,114341.0,34.8392,35.0473,34.7871,34.9779,114341.0
2020-03-16 10:15:00,40.33,41.0,39.97,41.0,131721.0,34.9779,35.559,34.6657,35.559,131721.0
2020-03-16 10:20:00,41.0,41.0,40.23,40.61,320387.0,35.559,35.559,34.8912,35.2208,320387.0
2020-03-16 10:25:00,40.61,40.87,40.49,40.55,367894.0,35.2208,35.4463,35.1167,35.1687,367894.0
2020-03-16 10:30:00,40.55,41.51,40.55,41.47,166962.0,35.1687,36.0013,35.1687,35.9666,166962.0
2020-03-16 10:35:00,41.46,41.79,41.4,41.7,197411.0,35.958,36.2442,35.9059,36.1661,197411.0
2020-03-16 10:40:00,41.7,42.06,41.32,41.82,167041.0,36.1661,36.4783,35.8366,36.2702,167041.0
2020-03-16 10:45:00,41.81,42.24,41.72,42.01,119419.0,36.2615,36.6345,36.1835,36.435,119419.0
2020-03-16 10:50:00,42.02,42.41,41.93,42.17,169649.0,36.4437,36.7819,36.3656,36.5738,169649.0
2020-03-16 10:55:00,42.18,42.26,41.79,41.93,121919.0,36.5824,36.6518,36.2442,36.3656,121919.0
2020-03-16 11:00:00,41.93,41.99,41.33,41.33,56094.0,36.3656,36.4176,35.8452,35.8452,56094.0
2020-03-16 11:05:00,41.34,41.81,41.31,41.71,124824.0,35.8539,36.2615,35.8279,36.1748,124824.0
2020-03-16 11:10:00,41.75,41.86,41.4,41.47,86962.0,36.2095,36.3049,35.9059,35.9666,86962.0
2020-03-16 11:15:00,41.47,41.84,41.34,41.64,103706.0,35.9666,36.2875,35.8539,36.1141,103706.0
2020-03-16 11:20:00,41.64,41.74,41.31,41.6,169570.0,36.1141,36.2008,35.8279,36.0794,169570.0
2020-03-16 11:25:00,41.59,41.65,41.12,41.17,74405.0,36.0707,36.1228,35.6631,35.7065,74405.0
2020-03-16 11:30:00,41.17,41.33,40.45,40.52,110931.0,35.7065,35.8452,35.082,35.1427,110931.0
2020-03-16 11:35:00,40.47,40.85,40.35,40.6,96415.0,35.0994,35.4289,34.9953,35.2121,96415.0
2020-03-16 11:40:00,40.65,40.96,40.21,40.47,159032.0,35.2555,35.5243,34.8739,35.0994,159032.0
2020-03-16 11:45:00,40.46,40.46,40.3,40.34,143345.0,35.0907,35.0907,34.9519,34.9866,143345.0
2020-03-16 11:50:00,40.35,40.66,40.32,40.35,321412.0,34.9953,35.2641,34.9693,34.9953,321412.0
2020-03-16 11:55:00,40.37,40.83,40.32,40.52,71883.0,35.0126,35.4116,34.9693,35.1427,71883.0
2020-03-16 12:00:00,40.52,40.56,40.31,40.31,110179.0,35.1427,35.1774,34.9606,34.9606,110179.0
2020-03-16 12:05:00,40.31,40.35,40.0,40.09,95365.0,34.9606,34.9953,34.6917,34.7698,95365.0
2020-03-16 12:10:00,40.1,40.24,39.9,40.16,81883.0,34.7785,34.8999,34.605,34.8305,81883.0
2020-03-16 12:15:00,40.21,40.75,40.08,40.41,66939.0,34.8739,35.3422,34.7611,35.0473,66939.0
2020-03-16 12:20:00,40.41,40.47,40.11,40.25,48383.0,35.0473,35.0994,34.7871,34.9085,48383.0
2020-03-16 12:25:00,40.28,40.94,40.22,40.76,125024.0,34.9346,35.507,34.8825,35.3509,125024.0
2020-03-16 12:30:00,40.76,40.94,40.54,40.65,529757.0,35.3509,35.507,35.1601,35.2555,529757.0
2020-03-16 12:35:00,40.65,40.81,40.5,40.65,78662.0,35.2555,35.3942,35.1254,35.2555,78662.0
2020-03-16 12:40:00,40.65,40.71,40.13,40.13,48671.0,35.2555,35.3075,34.8045,34.8045,48671.0
2020-03-16 12:45:00,40.13,40.27,39.89,39.89,38198.0,34.8045,34.9259,34.5963,34.5963,38198.0
2020-03-16 12:50:00,39.92,39.92,39.61,39.71,35249.0,34.6223,34.6223,34.3535,34.4402,35249.0
2020-03-16 12:55:00,39.64,39.85,39.57,39.84,33713.0,34.3795,34.5616,34.3188,34.553,33713.0
2020-03-16 13:00:00,39.83,40.38,39.79,40.38,29491.0,34.5443,35.0213,34.5096,35.0213,29491.0
2020-03-16 13:05:00,40.38,40.46,39.98,40.02,26417.0,35.0213,35.0907,34.6744,34.7091,26417.0
2020-03-16 13:10:00,40.02,40.62,39.94,40.54,24450.0,34.7091,35.2294,34.6397,35.1601,24450.0
2020-03-16 13:15:00,40.52,40.57,40.07,40.26,33275.0,35.1427,35.1861,34.7524,34.9172,33275.0
2020-03-16 13:20:00,40.26,40.34,40.08,40.32,30902.0,34.9172,34.9866,34.7611,34.9693,30902.0
2020-03-16 13:25:00,40.29,40.29,40.07,40.15,39708.0,34.9432,34.9432,34.7524,34.8218,39708.0
2020-03-16 13:30:00,40.12,40.12,39.89,39.93,76206.0,34.7958,34.7958,34.5963,34.631,76206.0
2020-03-16 13:35:00,39.94,39.94,39.6,39.7,40250.0,34.6397,34.6397,34.3448,34.4315,40250.0
2020-03-16 13:40:00,39.72,39.75,39.54,39.75,33605.0,34.4489,34.4749,34.2928,34.4749,33605.0
2020-03-16 13:45:00,39.75,39.75,39.61,39.61,45547.0,34.4749,34.4749,34.3535,34.3535,45547.0
2020-03-16 13:50:00,39.62,39.86,39.61,39.84,29581.0,34.3622,34.5703,34.3535,34.553,29581.0
2020-03-16 13:55:00,39.84,39.99,39.79,39.87,32777.0,34.553,34.6831,34.5096,34.579,32777.0
2020-03-16 14:00:00,39.86,39.88,39.56,39.64,40695.0,34.5703,34.5877,34.3101,34.3795,40695.0
2020-03-16 14:05:00,39.63,39.77,39.59,39.63,28062.0,34.3708,34.4922,34.3361,34.3708,28062.0
2020-03-16 14:10:00,39.61,39.74,39.56,39.74,30658.0,34.3535,34.4662,34.3101,34.4662,30658.0
2020-03-16 14:15:00,39.76,39.79,39.5,39.54,36441.0,34.4836,34.5096,34.2581,34.2928,36441.0
2020-03-16 14:20:00,39.55,39.6,39.45,39.46,36589.0,34.3014,34.3448,34.2147,34.2234,36589.0
2020-03-16 14:25:00,39.46,39.68,39.44,39.62,76452.0,34.2234,34.4142,34.206,34.3622,76452.0
2020-03-16 14:30:00,39.64,40.64,39.54,40.59,46717.0,34.3795,35.2468,34.2928,35.2034,46717.0
2020-03-16 14:35:00,40.63,40.79,40.09,40.25,41856.0,35.2381,35.3769,34.7698,34.9085,41856.0
2020-03-16 14:40:00,40.19,40.2,39.79,40.07,38478.0,34.8565,34.8652,34.5096,34.7524,38478.0
2020-03-16 14:45:00,40.08,40.26,39.69,39.81,48341.0,34.7611,34.9172,34.4229,34.5269,48341.0
2020-03-16 14:50:00,39.85,40.05,39.78,40.01,38924.0,34.5616,34.7351,34.5009,34.7004,38924.0
2020-03-16 14:55:00,39.96,40.15,39.81,40.02,54566.0,34.657,34.8218,34.5269,34.7091,54566.0
2020-03-16 15:00:00,40.01,40.29,39.59,39.66,55168.0,34.7004,34.9432,34.3361,34.3968,55168.0
2020-03-16 15:05:00,39.64,39.88,39.63,39.8,29592.0,34.3795,34.5877,34.3708,34.5183,29592.0
2020-03-16 15:10:00,39.78,40.15,39.58,39.59,90146.0,34.5009,34.8218,34.3275,34.3361,90146.0
2020-03-16 15:15:00,39.61,39.78,39.45,39.46,83765.0,34.3535,34.5009,34.2147,34.2234,83765.0
2020-03-16 15:20:00,39.45,39.52,39.11,39.25,121703.0,34.2147,34.2754,33.9198,34.0413,121703.0
2020-03-16 15:25:00,39.28,39.34,38.94,38.97,62901.0,34.0673,34.1193,33.7724,33.7984,62901.0
2020-03-16 15:30:00,38.99,39.0,38.0,38.09,136767.0,33.8158,33.8244,32.9571,33.0352,136767.0
2020-03-16 15:35:00,38.09,38.2,37.95,38.19,112928.0,33.0352,33.1306,32.9138,33.1219,112928.0
2020-03-16 15:40:00,38.19,38.77,38.01,38.57,386860.0,33.1219,33.625,32.9658,33.4515,386860.0
2020-03-16 15:45:00,38.58,38.66,38.14,38.16,106264.0,33.4602,33.5296,33.0786,33.0959,106264.0
2020-03-16 15:50:00,38.13,38.15,37.65,37.69,213951.0,33.0699,33.0872,32.6536,32.6883,213951.0
2020-03-16 15:55:00,37.68,37.87,37.5,37.78,462744.0,32.6796,32.8444,32.5235,32.7663,462744.0
2020-03-17 09:30:00,38.02,38.38,35.8,36.02,316837.0,32.9745,33.2867,31.0491,31.2399,316837.0
2020-03-17 09:35:00,36.04,36.05,35.01,35.01,215105.0,31.2572,31.2659,30.3639,30.3639,215105.0
2020-03-17 09:40:00,35.01,35.07,34.52,34.66,177195.0,30.3639,30.416,29.939,30.0604,177195.0
2020-03-17 09:45:00,34.66,34.84,33.34,33.39,177519.0,30.0604,30.2165,28.9156,28.9589,177519.0
2020-03-17 09:50:00,33.41,33.48,32.04,32.08,155332.0,28.9763,29.037,27.7881,27.8228,155332.0
2020-03-17 09:55:00,32.05,33.01,32.05,32.59,120806.0,27.7967,28.6293,27.7967,28.2651,120806.0
2020-03-17 10:00:00,32.59,32.83,32.34,32.68,168411.0,28.2651,28.4732,28.0483,28.3431,168411.0
2020-03-17 10:05:00,32.7,33.48,32.24,32.99,183570.0,28.3605,29.037,27.9615,28.612,183570.0
2020-03-17 10:10:00,33.0,33.41,32.9,33.32,211868.0,28.6207,28.9763,28.5339,28.8982,211868.0
2020-03-17 10:15:00,33.32,34.95,33.06,34.87,300784.0,28.8982,30.3119,28.6727,30.2425,300784.0
2020-03-17 10:20:00,34.88,35.75,34.8,35.04,429125.0,30.2512,31.0057,30.1818,30.39,429125.0
2020-03-17 10:25:00,35.03,35.43,34.2,35.04,249779.0,30.3813,30.7282,29.6614,30.39,249779.0
2020-03-17 10:30:00,35.14,35.57,34.02,34.81,180170.0,30.4767,30.8496,29.5053,30.1905,180170.0
2020-03-17 10:35:00,34.77,35.2,34.51,35.05,301604.0,30.1558,30.5287,29.9303,30.3986,301604.0
2020-03-17 10:40:00,35.07,35.31,34.35,34.89,270047.0,30.416,30.6241,29.7915,30.2599,270047.0
2020-03-17 10:45:00,34.89,35.11,34.6,34.77,252373.0,30.2599,30.4507,30.0083,30.1558,252373.0
2020-03-17 10:50:00,34.77,35.03,34.63,34.94,188036.0,30.1558,30.3813,30.0344,30.3032,188036.0
2020-03-17 10:55:00,34.95,35.05,34.6,34.6,231923.0,30.3119,30.3986,30.0083,30.0083,231923.0
2020-03-17 11:00:00,34.6,35.07,34.59,34.85,261992.0,30.0083,30.416,29.9997,30.2252,261992.0
2020-03-17 11:05:00,34.85,36.07,34.85,36.04,157912.0,30.2252,31.2833,30.2252,31.2572,157912.0
2020-03-17 11:10:00,36.05,36.09,35.59,36.02,240186.0,31.2659,31.3006,30.867,31.2399,240186.0
2020-03-17 11:15:00,36.05,36.62,35.76,36.01,146727.0,31.2659,31.7603,31.0144,31.2312,146727.0
2020-03-17 11:20:00,36.01,36.03,35.47,35.8,179461.0,31.2312,31.2486,30.7629,31.0491,179461.0
2020-03-17 11:25:00,35.8,35.8,35.2,35.21,145766.0,31.0491,31.0491,30.5287,30.5374,145766.0
2020-03-17 11:30:00,35.19,35.4,35.01,35.17,176244.0,30.52,30.7022,30.3639,30.5027,176244.0
2020-03-17 11:35:00,35.21,35.41,35.0,35.18,145327.0,30.5374,30.7108,30.3553,30.5114,145327.0
2020-03-17 11:40:00,35.18,35.44,35.15,35.31,87369.0,30.5114,30.7369,30.4854,30.6241,87369.0
2020-03-17 11:45:00,35.31,35.45,35.31,35.4,105081.0,30.6241,30.7455,30.6241,30.7022,105081.0
2020-03-17 11:50:00,35.39,35.94,35.35,35.7,180182.0,30.6935,31.1705,30.6588,30.9624,180182.0
2020-03-17 11:55:00,35.7,36.29,35.39,35.75,257905.0,30.9624,31.4741,30.6935,31.0057,257905.0
2020-03-17 12:00:00,35.76,36.25,35.69,36.21,188512.0,31.0144,31.4394,30.9537,31.4047,188512.0
2020-03-17 12:05:00,36.28,38.13,36.27,37.4,130885.0,31.4654,33.0699,31.4567,32.4368,130885.0
2020-03-17 12:10:00,37.4,37.71,36.85,36.93,151964.0,32.4368,32.7056,31.9598,32.0291,151964.0
2020-03-17 12:15:00,36.93,37.21,36.37,36.87,278717.0,32.0291,32.272,31.5435,31.9771,278717.0
2020-03-17 12:20:00,36.87,36.87,36.13,36.23,91773.0,31.9771,31.9771,31.3353,31.422,91773.0
2020-03-17 12:25:00,36.25,36.25,35.75,35.79,120751.0,31.4394,31.4394,31.0057,31.0404,120751.0
2020-03-17 12:30:00,35.79,35.82,35.55,35.8,91922.0,31.0404,31.0664,30.8323,31.0491,91922.0
2020-03-17 12:35:00,35.78,35.82,35.44,35.5,85582.0,31.0317,31.0664,30.7369,30.7889,85582.0
2020-03-17 12:40:00,35.5,35.94,35.5,35.82,84633.0,30.7889,31.1705,30.7889,31.0664,84633.0
2020-03-17 12:45:00,35.81,35.88,35.76,35.8,163480.0,31.0578,31.1185,31.0144,31.0491,163480.0
2020-03-17 12:50:00,35.8,36.09,35.59,36.09,91333.0,31.0491,31.3006,30.867,31.3006,91333.0
2020-03-17 12:55:00,36.1,36.16,35.92,36.0,173798.0,31.3093,31.3613,31.1532,31.2226,173798.0
2020-03-17 13:00:00,36.0,36.21,35.94,36.18,254846.0,31.2226,31.4047,31.1705,31.3787,254846.0
2020-03-17 13:05:00,36.17,36.19,35.91,36.03,124561.0,31.37,31.3873,31.1445,31.2486,124561.0
2020-03-17 13:10:00,36.07,36.14,35.77,35.79,78011.0,31.2833,31.344,31.0231,31.0404,78011.0
2020-03-17 13:15:00,35.79,35.91,35.61,35.62,112192.0,31.0404,31.1445,30.8843,30.893,112192.0
2020-03-17 13:20:00,35.64,35.77,35.54,35.55,93871.0,30.9103,31.0231,30.8236,30.8323,93871.0
2020-03-17 13:25:00,35.58,35.75,35.47,35.62,88555.0,30.8583,31.0057,30.7629,30.893,88555.0
2020-03-17 13:30:00,35.61,35.76,35.32,35.75,113986.0,30.8843,31.0144,30.6328,31.0057,113986.0
2020-03-17 13:35:00,35.73,35.74,35.47,35.63,159973.0,30.9884,30.9971,30.7629,30.9017,159973.0
2020-03-17 13:40:00,35.64,35.82,35.61,35.7,111320.0,30.9103,31.0664,30.8843,30.9624,111320.0
2020-03-17 13:45:00,35.69,35.72,35.62,35.66,112023.0,30.9537,30.9797,30.893,30.9277,112023.0
2020-03-17 13:50:00,35.66,35.71,35.57,35.61,102864.0,30.9277,30.971,30.8496,30.8843,102864.0
2020-03-17 13:55:00,35.62,35.64,35.45,35.5,117870.0,30.893,30.9103,30.7455,30.7889,117870.0
2020-03-17 14:00:00,35.5,35.51,35.09,35.23,150383.0,30.7889,30.7976,30.4333,30.5547,150383.0
2020-03-17 14:05:00,35.23,35.89,35.23,35.87,75394.0,30.5547,31.1272,30.5547,31.1098,75394.0
2020-03-17 14:10:00,35.89,35.94,35.51,35.67,101557.0,31.1272,31.1705,30.7976,30.9363,101557.0
2020-03-17 14:15:00,35.67,35.79,35.51,35.52,161252.0,30.9363,31.0404,30.7976,30.8063,161252.0
2020-03-17 14:20:00,35.54,35.67,35.23,35.37,69357.0,30.8236,30.9363,30.5547,30.6762,69357.0
2020-03-17 14:25:00,35.38,35.67,35.18,35.53,96531.0,30.6848,30.9363,30.5114,30.8149,96531.0
2020-03-17 14:30:00,35.55,36.18,35.53,36.1,189691.0,30.8323,31.3787,30.8149,31.3093,189691.0
2020-03-17 14:35:00,36.1,36.1,35.96,36.01,193242.0,31.3093,31.3093,31.1879,31.2312,193242.0
2020-03-17 14:40:00,36.01,36.01,35.53,35.62,220141.0,31.2312,31.2312,30.8149,30.893,220141.0
2020-03-17 14:45:00,35.55,35.82,35.51,35.6,98502.0,30.8323,31.0664,30.7976,30.8756,98502.0
2020-03-17 14:50:00,35.61,35.79,35.45,35.52,141054.0,30.8843,31.0404,30.7455,30.8063,141054.0
2020-03-17 14:55:00,35.52,36.12,35.51,35.96,268524.0,30.8063,31.3266,30.7976,31.1879,268524.0
2020-03-17 15:00:00,35.93,36.16,35.79,35.94,238300.0,31.1618,31.3613,31.0404,31.1705,238300.0
2020-03-17 15:05:00,35.95,35.95,35.54,35.55,166159.0,31.1792,31.1792,30.8236,30.8323,166159.0
2020-03-17 15:10:00,35.55,35.91,35.55,35.8,258278.0,30.8323,31.1445,30.8323,31.0491,258278.0
2020-03-17 15:15:00,35.79,35.89,35.28,35.31,209387.0,31.0404,31.1272,30.5981,30.6241,209387.0
2020-03-17 15:20:00,35.28,35.82,35.0,35.64,234783.0,30.5981,31.0664,30.3553,30.9103,234783.0
2020-03-17 15:25:00,35.62,35.71,35.11,35.54,153392.0,30.893,30.971,30.4507,30.8236,153392.0
2020-03-17 15:30:00,35.54,35.92,35.25,35.75,227811.0,30.8236,31.1532,30.5721,31.0057,227811.0
2020-03-17 15:35:00,35.74,35.76,35.57,35.68,165312.0,30.9971,31.0144,30.8496,30.945,165312.0
2020-03-17 15:40:00,35.67,35.97,35.62,35.84,297488.0,30.9363,31.1965,30.893,31.0838,297488.0
2020-03-17 15:45:00,35.81,35.89,35.55,35.79,281128.0,31.0578,31.1272,30.8323,31.0404,281128.0
2020-03-17 15:50:00,35.77,35.93,35.34,35.48,341529.0,31.0231,31.1618,30.6501,30.7716,341529.0
2020-03-17 15:55:00,35.48,35.5,35.05,35.06,759758.0,30.7716,30.7889,30.3986,30.4073,759758.0
2020-03-18 09:30:00,33.62,33.62,30.6,30.65,443771.0,29.1584,29.1584,26.5392,26.5825,443771.0
2020-03-18 09:35:00,30.6,30.65,28.67,28.68,338650.0,26.5392,26.5825,24.8653,24.874,338650.0
2020-03-18 09:40:00,28.68,28.74,26.79,27.41,617133.0,24.874,24.926,23.2348,23.7725,617133.0
2020-03-18 09:45:00,27.42,28.85,27.34,28.02,746153.0,23.7812,25.0214,23.7118,24.3016,746153.0
2020-03-18 09:50:00,28.02,29.54,27.96,29.52,597378.0,24.3016,25.6198,24.2495,25.6025,597378.0
2020-03-18 09:55:00,29.55,30.5,29.19,29.29,953196.0,25.6285,26.4524,25.3163,25.403,953196.0
2020-03-18 10:00:00,29.28,30.74,29.2,30.14,424801.0,25.3943,26.6606,25.325,26.1402,424801.0
2020-03-18 10:05:00,30.13,30.16,28.97,28.97,444624.0,26.1315,26.1576,25.1255,25.1255,444624.0
2020-03-18 10:10:00,28.95,30.19,28.75,30.19,381071.0,25.1081,26.1836,24.9347,26.1836,381071.0
2020-03-18 10:15:00,30.19,30.2,29.39,29.41,476843.0,26.1836,26.1923,25.4897,25.5071,476843.0
2020-03-18 10:20:00,29.39,29.69,29.35,29.45,348452.0,25.4897,25.7499,25.4551,25.5418,348452.0
2020-03-18 10:25:00,29.46,29.62,29.35,29.47,567840.0,25.5505,25.6892,25.4551,25.5591,567840.0
2020-03-18 10:30:00,29.46,29.85,29.41,29.53,297156.0,25.5505,25.8887,25.5071,25.6112,297156.0
2020-03-18 10:35:00,29.49,29.9,29.41,29.58,220932.0,25.5765,25.9321,25.5071,25.6545,220932.0
2020-03-18 10:40:00,29.59,29.8,29.53,29.79,220668.0,25.6632,25.8453,25.6112,25.8367,220668.0
2020-03-18 10:45:00,29.82,29.85,29.43,29.63,140754.0,25.8627,25.8887,25.5244,25.6979,140754.0
2020-03-18 10:50:00,29.63,29.64,29.39,29.51,253195.0,25.6979,25.7066,25.4897,25.5938,253195.0
2020-03-18 10:55:00,29.5,29.51,29.38,29.41,664710.0,25.5851,25.5938,25.4811,25.5071,664710.0
2020-03-18 11:00:00,29.41,29.42,28.86,28.96,486996.0,25.5071,25.5158,25.0301,25.1168,486996.0
2020-03-18 11:05:00,28.99,29.08,28.78,28.85,400428.0,25.1428,25.2209,24.9607,25.0214,400428.0
2020-03-18 11:10:00,28.85,29.0,28.75,28.94,385716.0,25.0214,25.1515,24.9347,25.0995,385716.0
2020-03-18 11:15:00,28.92,29.02,28.9,29.01,234890.0,25.0821,25.1688,25.0648,25.1602,234890.0
2020-03-18 11:20:00,29.01,29.29,28.84,29.01,773482.0,25.1602,25.403,25.0127,25.1602,773482.0
2020-03-18 11:25:00,29.05,29.1,28.95,29.06,91151.0,25.1949,25.2382,25.1081,25.2035,91151.0
2020-03-18 11:30:00,29.07,29.38,29.02,29.34,161137.0,25.2122,25.4811,25.1688,25.4464,161137.0
2020-03-18 11:35:00,29.32,29.41,29.27,29.3,400410.0,25.429,25.5071,25.3857,25.4117,400410.0
2020-03-18 11:40:00,29.29,29.34,29.12,29.3,226688.0,25.403,25.4464,25.2556,25.4117,226688.0
2020-03-18 11:45:00,29.3,29.35,28.95,29.13,247036.0,25.4117,25.4551,25.1081,25.2642,247036.0
2020-03-18 11:50:00,29.12,29.41,28.98,29.32,776718.0,25.2556,25.5071,25.1342,25.429,776718.0
2020-03-18 11:55:00,29.28,29.44,29.01,29.09,202048.0,25.3943,25.5331,25.1602,25.2296,202048.0
2020-03-18 12:00:00,29.1,29.1,28.89,28.9,312438.0,25.2382,25.2382,25.0561,25.0648,312438.0
2020-03-18 12:05:00,28.9,29.01,28.85,28.92,103035.0,25.0648,25.1602,25.0214,25.0821,103035.0
2020-03-18 12:10:00,28.93,29.1,28.85,28.85,172045.0,25.0908,25.2382,25.0214,25.0214,172045.0
2020-03-18 12:15:00,28.86,29.04,28.76,29.03,324775.0,25.0301,25.1862,24.9434,25.1775,324775.0
2020-03-18 12:20:00,29.03,29.03,28.65,28.82,426722.0,25.1775,25.1775,24.8479,24.9954,426722.0
2020-03-18 12:25:00,28.8,28.8,28.03,28.04,167595.0,24.978,24.978,24.3102,24.3189,167595.0
2020-03-18 12:30:00,28.03,28.27,27.81,28.08,211930.0,24.3102,24.5184,24.1194,24.3536,211930.0
2020-03-18 12:35:00,28.11,28.29,27.88,28.0,66582.0,24.3796,24.5357,24.1801,24.2842,66582.0
2020-03-18 12:40:00,27.99,28.29,27.8,28.26,155025.0,24.2755,24.5357,24.1107,24.5097,155025.0
2020-03-18 12:45:00,28.29,28.79,28.25,28.54,198581.0,24.5357,24.9694,24.501,24.7525,198581.0
2020-03-18 12:50:00,28.55,28.91,28.51,28.88,333083.0,24.7612,25.0734,24.7265,25.0474,333083.0
2020-03-18 12:55:00,28.86,28.91,28.84,28.9,34394.0,25.0301,25.0734,25.0127,25.0648,34394.0
2020-03-18 13:00:00,28.9,28.9,28.9,28.9,0.0,25.0648,25.0648,25.0648,25.0648,0.0
2020-03-18 13:05:00,28.9,28.9,28.9,28.9,0.0,25.0648,25.0648,25.0648,25.0648,0.0
2020-03-18 13:10:00,28.9,29.0,28.75,28.82,196679.0,25.0648,25.1515,24.9347,24.9954,196679.0
2020-03-18 13:15:00,28.84,28.94,28.69,28.94,191924.0,25.0127,25.0995,24.8826,25.0995,191924.0
2020-03-18 13:20:00,28.94,29.07,28.75,28.89,351419.0,25.0995,25.2122,24.9347,25.0561,351419.0
2020-03-18 13:25:00,28.91,28.94,28.55,28.59,286294.0,25.0734,25.0995,24.7612,24.7959,286294.0
2020-03-18 13:30:00,28.56,28.57,28.0,28.1,217691.0,24.7699,24.7786,24.2842,24.3709,217691.0
2020-03-18 13:35:00,28.12,28.69,28.1,28.67,121686.0,24.3883,24.8826,24.3709,24.8653,121686.0
2020-03-18 13:40:00,28.67,29.24,28.64,28.67,143290.0,24.8653,25.3597,24.8393,24.8653,143290.0
2020-03-18 13:45:00,28.67,29.32,28.64,29.32,191863.0,24.8653,25.429,24.8393,25.429,191863.0
2020-03-18 13:50:00,29.32,29.6,28.91,28.91,89335.0,25.429,25.6719,25.0734,25.0734,89335.0
2020-03-18 13:55:00,28.91,28.91,28.42,28.53,98937.0,25.0734,25.0734,24.6485,24.7439,98937.0
2020-03-18 14:00:00,28.54,28.54,28.36,28.38,151711.0,24.7525,24.7525,24.5964,24.6138,151711.0
2020-03-18 14:05:00,28.39,28.43,27.8,27.83,112542.0,24.6225,24.6571,24.1107,24.1368,112542.0
2020-03-18 14:10:00,27.81,27.83,26.5,26.66,211745.0,24.1194,24.1368,22.9833,23.122,211745.0
2020-03-18 14:15:00,26.67,26.89,26.39,26.39,114346.0,23.1307,23.3215,22.8879,22.8879,114346.0
2020-03-18 14:20:00,26.38,26.4,26.0,26.08,225796.0,22.8792,22.8965,22.5496,22.619,225796.0
2020-03-18 14:25:00,26.06,26.8,26.0,26.66,166257.0,22.6017,23.2435,22.5496,23.122,166257.0
2020-03-18 14:30:00,26.66,26.98,26.61,26.76,263037.0,23.122,23.3996,23.0787,23.2088,263037.0
2020-03-18 14:35:00,26.76,28.47,26.76,28.44,131485.0,23.2088,24.6918,23.2088,24.6658,131485.0
2020-03-18 14:40:00,28.42,29.68,28.19,29.68,112906.0,24.6485,25.7413,24.449,25.7413,112906.0
2020-03-18 14:45:00,29.0,30.86,29.0,30.17,189648.0,25.1515,26.7647,25.1515,26.1662,189648.0
2020-03-18 14:50:00,30.19,30.35,29.66,30.04,128694.0,26.1836,26.3223,25.7239,26.0535,128694.0
2020-03-18 14:55:00,30.05,30.96,29.96,30.87,284582.0,26.0622,26.8514,25.9841,26.7733,284582.0
2020-03-18 15:00:00,30.89,31.41,30.63,31.21,276079.0,26.7907,27.2417,26.5652,27.0682,276079.0
2020-03-18 15:05:00,31.2,31.23,30.46,30.55,152235.0,27.0595,27.0856,26.4177,26.4958,152235.0
2020-03-18 15:10:00,30.59,30.77,30.22,30.24,151162.0,26.5305,26.6866,26.2096,26.2269,151162.0
2020-03-18 15:15:00,30.24,30.29,29.6,29.73,275889.0,26.2269,26.2703,25.6719,25.7846,275889.0
2020-03-18 15:20:00,29.74,30.39,29.58,30.23,138548.0,25.7933,26.357,25.6545,26.2183,138548.0
2020-03-18 15:25:00,30.24,30.4,29.9,30.0,178727.0,26.2269,26.3657,25.9321,26.0188,178727.0
2020-03-18 15:30:00,29.99,30.52,29.93,30.38,346774.0,26.0101,26.4698,25.9581,26.3484,346774.0
2020-03-18 15:35:00,30.38,30.56,30.03,30.12,165547.0,26.3484,26.5045,26.0448,26.1229,165547.0
2020-03-18 15:40:00,30.12,30.36,29.75,30.22,380052.0,26.1229,26.331,25.802,26.2096,380052.0
2020-03-18 15:45:00,30.21,30.94,30.2,30.94,175976.0,26.2009,26.834,26.1923,26.834,175976.0
2020-03-18 15:50:00,30.93,31.09,30.31,31.05,589760.0,26.8254,26.9641,26.2877,26.9295,589760.0
2020-03-18 15:55:00,31.05,31.3,30.71,31.23,754387.0,26.9295,27.1463,26.6346,27.0856,754387.0
2020-03-19 09:30:00,31.05,31.16,29.03,29.09,251883.0,26.9295,27.0249,25.1775,25.2296,251883.0
2020-03-19 09:35:00,29.04,29.46,28.91,29.03,90024.0,25.1862,25.5505,25.0734,25.1775,90024.0
2020-03-19 09:40:00,29.0,29.14,28.93,29.05,107806.0,25.1515,25.2729,25.0908,25.1949,107806.0
2020-03-19 09:45:00,29.08,29.36,28.93,28.99,211498.0,25.2209,25.4637,25.0908,25.1428,211498.0
2020-03-19 09:50:00,29.0,29.57,28.76,29.27,261461.0,25.1515,25.6459,24.9434,25.3857,261461.0
2020-03-19 09:55:00,29.25,30.18,29.25,30.05,209128.0,25.3683,26.1749,25.3683,26.0622,209128.0
2020-03-19 10:00:00,30.02,31.59,29.84,31.59,149266.0,26.0361,27.3978,25.88,27.3978,149266.0
2020-03-19 10:05:00,31.55,32.5,31.19,32.5,292965.0,27.3631,28.187,27.0509,28.187,292965.0
2020-03-19 10:10:00,32.36,32.49,31.62,32.03,199188.0,28.0656,28.1784,27.4238,27.7794,199188.0
2020-03-19 10:15:00,32.05,32.31,31.45,31.52,214501.0,27.7967,28.0222,27.2764,27.3371,214501.0
2020-03-19 10:20:00,31.54,31.93,31.15,31.72,131433.0,27.3544,27.6927,27.0162,27.5105,131433.0
2020-03-19 10:25:00,31.72,31.79,31.49,31.78,119809.0,27.5105,27.5712,27.3111,27.5626,119809.0
2020-03-19 10:30:00,31.78,32.27,31.77,32.27,125117.0,27.5626,27.9875,27.5539,27.9875,125117.0
2020-03-19 10:35:00,32.26,32.34,31.82,31.85,140887.0,27.9789,28.0483,27.5973,27.6233,140887.0
2020-03-19 10:40:00,31.86,32.11,31.78,31.79,147776.0,27.632,27.8488,27.5626,27.5712,147776.0
2020-03-19 10:45:00,31.78,31.78,31.3,31.35,49407.0,27.5626,27.5626,27.1463,27.1896,49407.0
2020-03-19 10:50:00,31.4,31.69,31.21,31.69,80064.0,27.233,27.4845,27.0682,27.4845,80064.0
2020-03-19 10:55:00,31.7,32.43,31.69,32.21,134402.0,27.4932,28.1263,27.4845,27.9355,134402.0
2020-03-19 11:00:00,32.2,32.84,32.19,32.3,126058.0,27.9268,28.4819,27.9182,28.0136,126058.0
2020-03-19 11:05:00,32.33,32.93,32.27,32.69,140371.0,28.0396,28.56,27.9875,28.3518,140371.0
2020-03-19 11:10:00,32.7,32.7,32.05,32.59,82760.0,28.3605,28.3605,27.7967,28.2651,82760.0
2020-03-19 11:15:00,32.59,32.6,32.18,32.5,72880.0,28.2651,28.2738,27.9095,28.187,72880.0
2020-03-19 11:20:00,32.52,32.94,32.5,32.65,151789.0,28.2044,28.5686,28.187,28.3171,151789.0
2020-03-19 11:25:00,32.66,33.63,32.64,33.34,105327.0,28.3258,29.1671,28.3084,28.9156,105327.0
2020-03-19 11:30:00,33.34,33.37,32.55,33.22,126459.0,28.9156,28.9416,28.2304,28.8115,126459.0
2020-03-19 11:35:00,33.22,33.69,32.91,33.61,147570.0,28.8115,29.2191,28.5426,29.1497,147570.0
2020-03-19 11:40:00,33.57,33.86,33.51,33.81,74611.0,29.115,29.3665,29.063,29.3232,74611.0
2020-03-19 11:45:00,33.82,34.21,33.78,33.97,91494.0,29.3319,29.6701,29.2972,29.4619,91494.0
2020-03-19 11:50:00,33.94,34.07,33.7,33.98,58742.0,29.4359,29.5487,29.2278,29.4706,58742.0
2020-03-19 11:55:00,34.05,34.13,33.66,33.7,59819.0,29.5313,29.6007,29.1931,29.2278,59819.0
2020-03-19 12:00:00,33.68,34.21,33.63,33.94,105020.0,29.2104,29.6701,29.1671,29.4359,105020.0
2020-03-19 12:05:00,33.92,33.92,33.11,33.12,106789.0,29.4186,29.4186,28.7161,28.7247,106789.0
2020-03-19 12:10:00,33.12,33.65,33.07,33.6,75567.0,28.7247,29.1844,28.6814,29.141,75567.0
2020-03-19 12:15:00,33.55,33.65,33.2,33.39,69454.0,29.0977,29.1844,28.7941,28.9589,69454.0
2020-03-19 12:20:00,33.37,33.76,33.37,33.55,58156.0,28.9416,29.2798,28.9416,29.0977,58156.0
2020-03-19 12:25:00,33.55,34.17,33.49,34.15,82340.0,29.0977,29.6354,29.0456,29.6181,82340.0
2020-03-19 12:30:00,34.13,34.16,33.36,33.37,95688.0,29.6007,29.6267,28.9329,28.9416,95688.0
2020-03-19 12:35:00,33.37,33.6,33.19,33.6,72248.0,28.9416,29.141,28.7855,29.141,72248.0
2020-03-19 12:40:00,33.57,34.14,33.55,34.1,93586.0,29.115,29.6094,29.0977,29.5747,93586.0
2020-03-19 12:45:00,34.1,34.68,34.08,34.15,108272.0,29.5747,30.0777,29.5574,29.6181,108272.0
2020-03-19 12:50:00,34.13,34.25,33.95,34.07,100342.0,29.6007,29.7048,29.4446,29.5487,100342.0
2020-03-19 12:55:00,34.09,34.25,33.75,34.01,96483.0,29.566,29.7048,29.2711,29.4966,96483.0
2020-03-19 13:00:00,34.01,34.52,33.97,34.51,75937.0,29.4966,29.939,29.4619,29.9303,75937.0
2020-03-19 13:05:00,34.47,34.73,34.43,34.57,67393.0,29.8956,30.1211,29.8609,29.9823,67393.0
2020-03-19 13:10:00,34.51,34.65,34.37,34.44,42933.0,29.9303,30.0517,29.8089,29.8696,42933.0
2020-03-19 13:15:00,34.44,34.51,34.3,34.47,70691.0,29.8696,29.9303,29.7482,29.8956,70691.0
2020-03-19 13:20:00,34.45,35.42,34.4,35.29,106267.0,29.8782,30.7195,29.8349,30.6068,106267.0
2020-03-19 13:25:00,35.32,35.36,35.07,35.27,77212.0,30.6328,30.6675,30.416,30.5894,77212.0
2020-03-19 13:30:00,35.25,35.27,34.86,34.93,70819.0,30.5721,30.5894,30.2338,30.2945,70819.0
2020-03-19 13:35:00,34.93,35.27,34.78,35.1,59772.0,30.2945,30.5894,30.1645,30.442,59772.0
2020-03-19 13:40:00,35.08,35.73,35.05,35.61,71271.0,30.4246,30.9884,30.3986,30.8843,71271.0
2020-03-19 13:45:00,35.61,36.29,35.51,36.25,81160.0,30.8843,31.4741,30.7976,31.4394,81160.0
2020-03-19 13:50:00,36.26,36.43,35.99,36.39,180129.0,31.448,31.5955,31.2139,31.5608,180129.0
2020-03-19 13:55:00,36.38,36.74,36.38,36.68,73221.0,31.5521,31.8643,31.5521,31.8123,73221.0
2020-03-19 14:00:00,36.68,36.99,36.4,36.91,94482.0,31.8123,32.0812,31.5695,32.0118,94482.0
2020-03-19 14:05:00,36.89,36.97,36.67,36.93,83715.0,31.9944,32.0638,31.8036,32.0291,83715.0
2020-03-19 14:10:00,36.91,37.12,36.72,37.05,82299.0,32.0118,32.1939,31.847,32.1332,82299.0
2020-03-19 14:15:00,37.04,37.71,36.98,37.68,75158.0,32.1245,32.7056,32.0725,32.6796,75158.0
2020-03-19 14:20:00,37.66,37.86,37.33,37.7,76191.0,32.6623,32.8357,32.3761,32.697,76191.0
2020-03-19 14:25:00,37.69,38.03,37.47,37.99,80858.0,32.6883,32.9832,32.4975,32.9485,80858.0
2020-03-19 14:30:00,38.0,38.79,37.83,38.52,173301.0,32.9571,33.6423,32.8097,33.4081,173301.0
2020-03-19 14:35:00,38.54,39.13,38.37,39.09,136779.0,33.4255,33.9372,33.278,33.9025,136779.0
2020-03-19 14:40:00,39.05,40.06,39.05,40.05,112312.0,33.8678,34.7438,33.8678,34.7351,112312.0
2020-03-19 14:45:00,40.06,40.48,39.94,40.32,118857.0,34.7438,35.108,34.6397,34.9693,118857.0
2020-03-19 14:50:00,40.29,40.34,39.01,39.04,185053.0,34.9432,34.9866,33.8331,33.8591,185053.0
2020-03-19 14:55:00,39.05,39.46,38.67,39.06,152436.0,33.8678,34.2234,33.5382,33.8765,152436.0
2020-03-19 15:00:00,39.06,39.06,37.5,37.56,130342.0,33.8765,33.8765,32.5235,32.5755,130342.0
2020-03-19 15:05:00,37.55,38.38,37.54,37.89,176698.0,32.5669,33.2867,32.5582,32.8617,176698.0
2020-03-19 15:10:00,37.89,38.13,37.1,37.84,159830.0,32.8617,33.0699,32.1766,32.8184,159830.0
2020-03-19 15:15:00,37.84,38.19,37.28,38.0,133344.0,32.8184,33.1219,32.3327,32.9571,133344.0
2020-03-19 15:20:00,38.0,38.64,37.78,38.61,149449.0,32.9571,33.5122,32.7663,33.4862,149449.0
2020-03-19 15:25:00,38.62,38.79,38.22,38.58,121885.0,33.4949,33.6423,33.1479,33.4602,121885.0
2020-03-19 15:30:00,38.62,38.77,37.99,38.07,292975.0,33.4949,33.625,32.9485,33.0178,292975.0
2020-03-19 15:35:00,38.08,38.34,37.84,38.02,190072.0,33.0265,33.252,32.8184,32.9745,190072.0
2020-03-19 15:40:00,38.04,38.07,37.81,38.0,115997.0,32.9918,33.0178,32.7924,32.9571,115997.0
2020-03-19 15:45:00,37.99,38.05,37.64,37.83,171398.0,32.9485,33.0005,32.6449,32.8097,171398.0
2020-03-19 15:50:00,37.83,37.83,37.02,37.13,272499.0,32.8097,32.8097,32.1072,32.2026,272499.0
2020-03-19 15:55:00,37.15,37.29,36.79,37.11,428884.0,32.2199,32.3414,31.9077,32.1852,428884.0
2020-03-20 09:30:00,41.69,43.2,41.51,43.19,741539.0,36.1575,37.4671,36.0013,37.4584,741539.0
2020-03-20 09:35:00,43.27,45.41,43.27,45.41,159822.0,37.5278,39.3838,37.5278,39.3838,159822.0
2020-03-20 09:40:00,45.4,45.68,43.64,43.64,278574.0,39.3751,39.618,37.8487,37.8487,278574.0
2020-03-20 09:45:00,43.64,43.69,41.76,41.99,387556.0,37.8487,37.892,36.2182,36.4176,387556.0
2020-03-20 09:50:00,41.97,43.12,41.93,42.89,262676.0,36.4003,37.3977,36.3656,37.1982,262676.0
2020-03-20 09:55:00,42.83,43.06,42.01,42.04,137067.0,37.1462,37.3456,36.435,36.461,137067.0
2020-03-20 10:00:00,42.02,42.58,41.85,42.19,132192.0,36.4437,36.9293,36.2962,36.5911,132192.0
2020-03-20 10:05:00,42.18,42.26,40.75,41.19,196046.0,36.5824,36.6518,35.3422,35.7238,196046.0
2020-03-20 10:10:00,41.21,41.29,40.51,40.98,152532.0,35.7412,35.8105,35.134,35.5417,152532.0
2020-03-20 10:15:00,40.94,41.44,40.91,41.1,132650.0,35.507,35.9406,35.481,35.6457,132650.0
2020-03-20 10:20:00,41.08,41.67,40.74,41.13,233833.0,35.6284,36.1401,35.3335,35.6718,233833.0
2020-03-20 10:25:00,41.25,41.96,41.02,41.52,107898.0,35.7758,36.3916,35.5764,36.01,107898.0
2020-03-20 10:30:00,41.51,42.17,41.41,41.96,148141.0,36.0013,36.5738,35.9146,36.3916,148141.0
2020-03-20 10:35:00,41.9,42.14,41.82,41.91,322869.0,36.3396,36.5477,36.2702,36.3483,322869.0
2020-03-20 10:40:00,41.85,41.89,41.34,41.7,102015.0,36.2962,36.3309,35.8539,36.1661,102015.0
2020-03-20 10:45:00,41.67,41.71,40.92,40.97,88817.0,36.1401,36.1748,35.4896,35.533,88817.0
2020-03-20 10:50:00,40.96,41.37,40.91,41.28,137608.0,35.5243,35.8799,35.481,35.8019,137608.0
2020-03-20 10:55:00,41.35,41.5,41.23,41.49,64515.0,35.8626,35.9927,35.7585,35.984,64515.0
2020-03-20 11:00:00,41.45,41.79,41.27,41.43,89908.0,35.9493,36.2442,35.7932,35.932,89908.0
2020-03-20 11:05:00,41.43,41.43,40.8,41.06,95693.0,35.932,35.932,35.3856,35.6111,95693.0
2020-03-20 11:10:00,41.02,41.39,40.7,40.94,66793.0,35.5764,35.8973,35.2988,35.507,66793.0
2020-03-20 11:15:00,40.93,41.03,40.52,40.78,128534.0,35.4983,35.585,35.1427,35.3682,128534.0
2020-03-20 11:20:00,40.78,40.79,40.1,40.1,218554.0,35.3682,35.3769,34.7785,34.7785,218554.0
2020-03-20 11:25:00,40.16,40.35,39.63,40.25,174530.0,34.8305,34.9953,34.3708,34.9085,174530.0
2020-03-20 11:30:00,40.25,40.54,40.0,40.29,166643.0,34.9085,35.1601,34.6917,34.9432,166643.0
2020-03-20 11:35:00,40.27,40.36,40.02,40.2,86111.0,34.9259,35.004,34.7091,34.8652,86111.0
2020-03-20 11:40:00,40.26,40.37,40.03,40.09,106910.0,34.9172,35.0126,34.7177,34.7698,106910.0
2020-03-20 11:45:00,40.05,40.25,39.43,40.14,94097.0,34.7351,34.9085,34.1974,34.8131,94097.0
2020-03-20 11:50:00,40.14,40.28,39.48,40.21,90237.0,34.8131,34.9346,34.2407,34.8739,90237.0
2020-03-20 11:55:00,40.24,40.75,40.2,40.56,108808.0,34.8999,35.3422,34.8652,35.1774,108808.0
2020-03-20 12:00:00,40.46,40.56,39.79,40.14,76191.0,35.0907,35.1774,34.5096,34.8131,76191.0
2020-03-20 12:05:00,40.16,40.16,39.37,39.37,90287.0,34.8305,34.8305,34.1453,34.1453,90287.0
2020-03-20 12:10:00,39.37,40.28,39.33,40.0,61401.0,34.1453,34.9346,34.1106,34.6917,61401.0
2020-03-20 12:15:00,40.06,40.06,39.28,39.78,69336.0,34.7438,34.7438,34.0673,34.5009,69336.0
2020-03-20 12:20:00,39.79,40.0,39.15,39.69,91753.0,34.5096,34.6917,33.9545,34.4229,91753.0
2020-03-20 12:25:00,39.65,39.92,39.0,39.36,77930.0,34.3882,34.6223,33.8244,34.1367,77930.0
2020-03-20 12:30:00,39.3,39.5,38.87,39.21,176029.0,34.0846,34.2581,33.7117,34.0066,176029.0
2020-03-20 12:35:00,39.11,39.14,38.09,38.19,72474.0,33.9198,33.9459,33.0352,33.1219,72474.0
2020-03-20 12:40:00,38.18,38.45,38.04,38.04,128643.0,33.1133,33.3474,32.9918,32.9918,128643.0
2020-03-20 12:45:00,38.1,38.18,37.33,37.37,98856.0,33.0439,33.1133,32.3761,32.4107,98856.0
2020-03-20 12:50:00,37.38,37.63,37.04,37.62,86887.0,32.4194,32.6362,32.1245,32.6276,86887.0
2020-03-20 12:55:00,37.68,37.68,36.76,36.96,155127.0,32.6796,32.6796,31.8817,32.0552,155127.0
2020-03-20 13:00:00,36.96,37.1,36.56,36.62,128599.0,32.0552,32.1766,31.7082,31.7603,128599.0
2020-03-20 13:05:00,36.63,37.65,36.54,37.65,65084.0,31.7689,32.6536,31.6909,32.6536,65084.0
2020-03-20 13:10:00,37.66,37.84,37.14,37.16,44133.0,32.6623,32.8184,32.2113,32.2286,44133.0
2020-03-20 13:15:00,37.16,37.87,37.04,37.81,55495.0,32.2286,32.8444,32.1245,32.7924,55495.0
2020-03-20 13:20:00,37.86,38.36,37.6,38.19,65057.0,32.8357,33.2694,32.6102,33.1219,65057.0
2020-03-20 13:25:00,38.14,38.14,37.01,37.03,82311.0,33.0786,33.0786,32.0985,32.1159,82311.0
2020-03-20 13:30:00,37.02,37.73,36.84,36.9,75998.0,32.1072,32.723,31.9511,32.0031,75998.0
2020-03-20 13:35:00,36.95,37.75,36.95,37.63,64679.0,32.0465,32.7403,32.0465,32.6362,64679.0
2020-03-20 13:40:00,37.63,37.88,37.19,37.57,61089.0,32.6362,32.8531,32.2546,32.5842,61089.0
2020-03-20 13:45:00,37.63,37.84,37.01,37.16,75243.0,32.6362,32.8184,32.0985,32.2286,75243.0
2020-03-20 13:50:00,37.15,37.92,37.08,37.91,51114.0,32.2199,32.8878,32.1592,32.8791,51114.0
2020-03-20 13:55:00,37.89,37.93,37.07,37.44,74439.0,32.8617,32.8964,32.1506,32.4715,74439.0
2020-03-20 14:00:00,37.48,37.75,37.28,37.71,72148.0,32.5061,32.7403,32.3327,32.7056,72148.0
2020-03-20 14:05:00,37.7,37.9,37.32,37.33,57418.0,32.697,32.8704,32.3674,32.3761,57418.0
2020-03-20 14:10:00,37.29,37.49,36.73,37.02,116229.0,32.3414,32.5148,31.8557,32.1072,116229.0
2020-03-20 14:15:00,37.08,37.35,36.85,36.87,81665.0,32.1592,32.3934,31.9598,31.9771,81665.0
2020-03-20 14:20:00,36.88,36.96,36.59,36.76,129575.0,31.9858,32.0552,31.7343,31.8817,129575.0
2020-03-20 14:25:00,36.81,36.81,36.36,36.41,107169.0,31.9251,31.9251,31.5348,31.5781,107169.0
2020-03-20 14:30:00,36.42,36.57,36.0,36.27,164993.0,31.5868,31.7169,31.2226,31.4567,164993.0
2020-03-20 14:35:00,36.27,36.4,36.12,36.39,72369.0,31.4567,31.5695,31.3266,31.5608,72369.0
2020-03-20 14:40:00,36.38,36.49,35.77,36.17,91375.0,31.5521,31.6475,31.0231,31.37,91375.0
2020-03-20 14:45:00,36.22,36.99,36.22,36.67,88524.0,31.4134,32.0812,31.4134,31.8036,88524.0
2020-03-20 14:50:00,36.63,36.83,36.0,36.0,61835.0,31.7689,31.9424,31.2226,31.2226,61835.0
2020-03-20 14:55:00,36.03,36.38,35.4,36.22,229710.0,31.2486,31.5521,30.7022,31.4134,229710.0
2020-03-20 15:00:00,36.26,36.63,36.06,36.51,104983.0,31.448,31.7689,31.2746,31.6649,104983.0
2020-03-20 15:05:00,36.51,36.63,36.18,36.18,71265.0,31.6649,31.7689,31.3787,31.3787,71265.0
2020-03-20 15:10:00,36.21,36.47,35.98,36.1,105937.0,31.4047,31.6302,31.2052,31.3093,105937.0
2020-03-20 15:15:00,36.09,36.13,35.56,35.56,87280.0,31.3006,31.3353,30.8409,30.8409,87280.0
2020-03-20 15:20:00,35.57,35.83,35.43,35.68,127199.0,30.8496,31.0751,30.7282,30.945,127199.0
2020-03-20 15:25:00,35.67,36.19,35.51,36.05,164842.0,30.9363,31.3873,30.7976,31.2659,164842.0
2020-03-20 15:30:00,36.16,36.62,36.05,36.61,118011.0,31.3613,31.7603,31.2659,31.7516,118011.0
2020-03-20 15:35:00,36.6,36.76,36.1,36.57,160102.0,31.7429,31.8817,31.3093,31.7169,160102.0
2020-03-20 15:40:00,36.57,36.68,35.88,35.88,211557.0,31.7169,31.8123,31.1185,31.1185,211557.0
2020-03-20 15:45:00,35.87,36.15,35.8,35.8,354426.0,31.1098,31.3526,31.0491,31.0491,354426.0
2020-03-20 15:50:00,35.86,35.89,35.26,35.46,406389.0,31.1011,31.1272,30.5808,30.7542,406389.0
2020-03-20 15:55:00,35.45,35.62,35.2,35.3,621340.0,30.7455,30.893,30.5287,30.6154,621340.0
2020-03-23 09:30:00,34.58,34.99,33.0,34.15,353327.0,29.991,30.3466,28.6207,29.6181,353327.0
2020-03-23 09:35:00,34.16,34.38,32.57,32.77,114967.0,29.6267,29.8175,28.2477,28.4212,114967.0
2020-03-23 09:40:00,32.83,33.11,32.37,32.8,146327.0,28.4732,28.7161,28.0743,28.4472,146327.0
2020-03-23 09:45:00,32.67,33.26,32.45,33.24,122288.0,28.3345,28.8462,28.1437,28.8288,122288.0
2020-03-23 09:50:00,33.25,33.27,32.89,33.04,122421.0,28.8375,28.8548,28.5253,28.6554,122421.0
2020-03-23 09:55:00,32.98,34.3,32.91,34.26,121720.0,28.6033,29.7482,28.5426,29.7135,121720.0
2020-03-23 10:00:00,34.25,34.26,33.51,34.1,103328.0,29.7048,29.7135,29.063,29.5747,103328.0
2020-03-23 10:05:00,34.09,34.42,33.99,34.09,45703.0,29.566,29.8522,29.4793,29.566,45703.0
2020-03-23 10:10:00,34.12,35.73,34.12,35.36,129401.0,29.592,30.9884,29.592,30.6675,129401.0
2020-03-23 10:15:00,35.23,35.37,34.33,34.47,124340.0,30.5547,30.6762,29.7742,29.8956,124340.0
2020-03-23 10:20:00,34.56,35.34,34.34,34.79,75123.0,29.9737,30.6501,29.7828,30.1731,75123.0
2020-03-23 10:25:00,34.79,35.49,34.53,35.48,76517.0,30.1731,30.7802,29.9476,30.7716,76517.0
2020-03-23 10:30:00,35.45,35.74,35.0,35.42,109514.0,30.7455,30.9971,30.3553,30.7195,109514.0
2020-03-23 10:35:00,35.42,35.43,34.05,34.62,126312.0,30.7195,30.7282,29.5313,30.0257,126312.0
2020-03-23 10:40:00,34.66,35.16,34.6,34.79,62418.0,30.0604,30.494,30.0083,30.1731,62418.0
2020-03-23 10:45:00,34.71,34.73,34.06,34.33,63952.0,30.1037,30.1211,29.54,29.7742,63952.0
2020-03-23 10:50:00,34.44,34.44,33.81,33.9,58975.0,29.8696,29.8696,29.3232,29.4012,58975.0
2020-03-23 10:55:00,33.92,34.51,33.87,34.32,51700.0,29.4186,29.9303,29.3752,29.7655,51700.0
2020-03-23 11:00:00,34.3,34.51,34.03,34.4,67269.0,29.7482,29.9303,29.514,29.8349,67269.0
2020-03-23 11:05:00,34.41,34.5,34.13,34.4,94229.0,29.8436,29.9216,29.6007,29.8349,94229.0
2020-03-23 11:10:00,34.42,34.59,34.17,34.37,48022.0,29.8522,29.9997,29.6354,29.8089,48022.0
2020-03-23 11:15:00,34.37,34.37,34.02,34.26,168903.0,29.8089,29.8089,29.5053,29.7135,168903.0
2020-03-23 11:20:00,34.28,34.29,33.82,33.83,73186.0,29.7308,29.7395,29.3319,29.3405,73186.0
2020-03-23 11:25:00,33.81,34.0,33.45,33.91,143001.0,29.3232,29.488,29.011,29.4099,143001.0
2020-03-23 11:30:00,33.87,34.24,33.62,33.98,108045.0,29.3752,29.6961,29.1584,29.4706,108045.0
2020-03-23 11:35:00,33.95,34.1,33.77,33.86,107595.0,29.4446,29.5747,29.2885,29.3665,107595.0
2020-03-23 11:40:00,33.79,34.15,33.48,33.76,104098.0,29.3058,29.6181,29.037,29.2798,104098.0
2020-03-23 11:45:00,33.79,34.05,33.67,33.84,53257.0,29.3058,29.5313,29.2018,29.3492,53257.0
2020-03-23 11:50:00,33.87,33.94,33.57,33.78,51869.0,29.3752,29.4359,29.115,29.2972,51869.0
2020-03-23 11:55:00,33.71,33.87,33.16,33.43,70923.0,29.2365,29.3752,28.7594,28.9936,70923.0
2020-03-23 12:00:00,33.42,34.21,33.38,34.09,97943.0,28.9849,29.6701,28.9502,29.566,97943.0
2020-03-23 12:05:00,34.11,34.12,33.35,33.41,52438.0,29.5834,29.592,28.9242,28.9763,52438.0
2020-03-23 12:10:00,33.38,33.58,33.24,33.54,44569.0,28.9502,29.1237,28.8288,29.089,44569.0
2020-03-23 12:15:00,33.56,34.03,33.45,33.9,45820.0,29.1064,29.514,29.011,29.4012,45820.0
2020-03-23 12:20:00,33.93,34.17,33.83,34.05,52241.0,29.4273,29.6354,29.3405,29.5313,52241.0
2020-03-23 12:25:00,34.07,34.12,33.77,34.02,66716.0,29.5487,29.592,29.2885,29.5053,66716.0
2020-03-23 12:30:00,34.02,34.24,33.98,34.11,131105.0,29.5053,29.6961,29.4706,29.5834,131105.0
2020-03-23 12:35:00,34.13,34.6,34.11,34.47,85553.0,29.6007,30.0083,29.5834,29.8956,85553.0
2020-03-23 12:40:00,34.49,34.92,34.29,34.4,93057.0,29.9129,30.2859,29.7395,29.8349,93057.0
2020-03-23 12:45:00,34.39,34.85,34.09,34.84,122727.0,29.8262,30.2252,29.566,30.2165,122727.0
2020-03-23 12:50:00,34.84,34.98,34.7,34.87,168746.0,30.2165,30.3379,30.0951,30.2425,168746.0
2020-03-23 12:55:00,34.87,35.19,34.75,35.04,168064.0,30.2425,30.52,30.1384,30.39,168064.0
2020-03-23 13:00:00,35.04,35.06,34.54,34.7,115612.0,30.39,30.4073,29.9563,30.0951,115612.0
2020-03-23 13:05:00,34.69,35.26,34.62,34.95,89609.0,30.0864,30.5808,30.0257,30.3119,89609.0
2020-03-23 13:10:00,34.95,35.39,34.84,35.38,142616.0,30.3119,30.6935,30.2165,30.6848,142616.0
2020-03-23 13:15:00,35.37,35.39,35.0,35.2,261287.0,30.6762,30.6935,30.3553,30.5287,261287.0
2020-03-23 13:20:00,35.22,35.49,35.04,35.33,101646.0,30.5461,30.7802,30.39,30.6415,101646.0
2020-03-23 13:25:00,35.35,35.54,34.87,34.88,119595.0,30.6588,30.8236,30.2425,30.2512,119595.0
2020-03-23 13:30:00,34.86,35.12,34.72,35.09,90316.0,30.2338,30.4593,30.1124,30.4333,90316.0
2020-03-23 13:35:00,35.07,35.12,34.57,34.72,105153.0,30.416,30.4593,29.9823,30.1124,105153.0
2020-03-23 13:40:00,34.72,35.07,34.48,34.59,92923.0,30.1124,30.416,29.9043,29.9997,92923.0
2020-03-23 13:45:00,34.61,35.19,34.59,35.05,75813.0,30.017,30.52,29.9997,30.3986,75813.0
2020-03-23 13:50:00,35.09,35.09,34.47,34.49,59461.0,30.4333,30.4333,29.8956,29.9129,59461.0
2020-03-23 13:55:00,34.48,34.48,33.84,34.16,94372.0,29.9043,29.9043,29.3492,29.6267,94372.0
2020-03-23 14:00:00,34.21,34.36,33.87,34.34,97924.0,29.6701,29.8002,29.3752,29.7828,97924.0
2020-03-23 14:05:00,34.3,34.53,34.14,34.23,83588.0,29.7482,29.9476,29.6094,29.6874,83588.0
2020-03-23 14:10:00,34.25,34.48,34.12,34.38,62249.0,29.7048,29.9043,29.592,29.8175,62249.0
2020-03-23 14:15:00,34.37,34.79,34.3,34.38,91425.0,29.8089,30.1731,29.7482,29.8175,91425.0
2020-03-23 14:20:00,34.39,34.67,34.16,34.67,119847.0,29.8262,30.0691,29.6267,30.0691,119847.0
2020-03-23 14:25:00,34.69,35.07,34.35,34.79,97338.0,30.0864,30.416,29.7915,30.1731,97338.0
2020-03-23 14:30:00,34.82,34.85,34.42,34.65,70649.0,30.1991,30.2252,29.8522,30.0517,70649.0
2020-03-23 14:35:00,34.72,34.95,34.63,34.76,83065.0,30.1124,30.3119,30.0344,30.1471,83065.0
2020-03-23 14:40:00,34.75,35.28,34.75,35.18,124060.0,30.1384,30.5981,30.1384,30.5114,124060.0
2020-03-23 14:45:00,35.18,35.54,34.86,35.4,107458.0,30.5114,30.8236,30.2338,30.7022,107458.0
2020-03-23 14:50:00,35.41,35.45,34.96,35.06,103683.0,30.7108,30.7455,30.3206,30.4073,103683.0
2020-03-23 14:55:00,35.05,35.29,34.9,34.99,84552.0,30.3986,30.6068,30.2685,30.3466,84552.0
2020-03-23 15:00:00,34.97,35.33,34.75,35.27,87332.0,30.3292,30.6415,30.1384,30.5894,87332.0
2020-03-23 15:05:00,35.25,35.54,35.03,35.4,161810.0,30.5721,30.8236,30.3813,30.7022,161810.0
2020-03-23 15:10:00,35.4,35.54,35.2,35.27,213546.0,30.7022,30.8236,30.5287,30.5894,213546.0
2020-03-23 15:15:00,35.26,35.44,35.09,35.41,126993.0,30.5808,30.7369,30.4333,30.7108,126993.0
2020-03-23 15:20:00,35.42,35.44,35.15,35.3,136314.0,30.7195,30.7369,30.4854,30.6154,136314.0
2020-03-23 15:25:00,35.28,35.49,35.21,35.27,198274.0,30.5981,30.7802,30.5374,30.5894,198274.0
2020-03-23 15:30:00,35.31,35.54,35.22,35.33,202730.0,30.6241,30.8236,30.5461,30.6415,202730.0
2020-03-23 15:35:00,35.32,35.62,35.3,35.43,260341.0,30.6328,30.893,30.6154,30.7282,260341.0
2020-03-23 15:40:00,35.46,35.99,35.42,35.88,323971.0,30.7542,31.2139,30.7195,31.1185,323971.0
2020-03-23 15:45:00,35.89,35.93,35.58,35.6,240570.0,31.1272,31.1618,30.8583,30.8756,240570.0
2020-03-23 15:50:00,35.6,36.54,35.56,36.54,283964.0,30.8756,31.6909,30.8409,31.6909,283964.0
2020-03-23 15:55:00,36.55,36.94,36.22,36.26,550970.0,31.6996,32.0378,31.4134,31.448,550970.0
2020-03-24 09:30:00,39.3,42.8,39.3,42.12,340015.0,34.0846,37.1201,34.0846,36.5304,340015.0
2020-03-24 09:35:00,42.2,43.0,41.69,42.44,161494.0,36.5998,37.2936,36.1575,36.8079,161494.0
2020-03-24 09:40:00,42.59,42.85,41.96,42.08,105202.0,36.938,37.1635,36.3916,36.4957,105202.0
2020-03-24 09:45:00,42.1,42.69,42.01,42.11,158273.0,36.513,37.0247,36.435,36.5217,158273.0
2020-03-24 09:50:00,42.12,42.12,40.86,41.13,144793.0,36.5304,36.5304,35.4376,35.6718,144793.0
2020-03-24 09:55:00,41.16,41.88,40.94,41.32,163622.0,35.6978,36.3222,35.507,35.8366,163622.0
2020-03-24 10:00:00,41.36,41.85,41.09,41.75,112378.0,35.8712,36.2962,35.6371,36.2095,112378.0
2020-03-24 10:05:00,41.74,42.14,41.71,42.02,139134.0,36.2008,36.5477,36.1748,36.4437,139134.0
2020-03-24 10:10:00,41.99,42.04,41.12,41.38,135802.0,36.4176,36.461,35.6631,35.8886,135802.0
2020-03-24 10:15:00,41.36,41.96,41.36,41.71,108653.0,35.8712,36.3916,35.8712,36.1748,108653.0
2020-03-24 10:20:00,41.77,42.08,41.05,41.36,133495.0,36.2268,36.4957,35.6024,35.8712,133495.0
2020-03-24 10:25:00,41.3,41.35,40.91,40.96,121355.0,35.8192,35.8626,35.481,35.5243,121355.0
2020-03-24 10:30:00,40.91,41.16,40.81,40.82,72414.0,35.481,35.6978,35.3942,35.4029,72414.0
2020-03-24 10:35:00,40.8,40.8,40.17,40.21,98427.0,35.3856,35.3856,34.8392,34.8739,98427.0
2020-03-24 10:40:00,40.32,40.71,40.26,40.41,339829.0,34.9693,35.3075,34.9172,35.0473,339829.0
2020-03-24 10:45:00,40.43,41.18,40.29,40.5,108302.0,35.0647,35.7151,34.9432,35.1254,108302.0
2020-03-24 10:50:00,40.5,40.85,40.1,40.24,78607.0,35.1254,35.4289,34.7785,34.8999,78607.0
2020-03-24 10:55:00,40.24,40.26,39.51,39.64,104867.0,34.8999,34.9172,34.2668,34.3795,104867.0
2020-03-24 11:00:00,39.66,39.71,39.1,39.22,127734.0,34.3968,34.4402,33.9112,34.0152,127734.0
2020-03-24 11:05:00,39.23,39.35,38.93,39.09,98331.0,34.0239,34.128,33.7637,33.9025,98331.0
2020-03-24 11:10:00,39.07,39.14,38.77,38.96,110979.0,33.8851,33.9459,33.625,33.7897,110979.0
2020-03-24 11:15:00,38.98,39.09,38.88,38.9,100688.0,33.8071,33.9025,33.7204,33.7377,100688.0
2020-03-24 11:20:00,38.86,39.04,38.5,38.5,96714.0,33.703,33.8591,33.3908,33.3908,96714.0
2020-03-24 11:25:00,38.52,38.67,38.04,38.67,196137.0,33.4081,33.5382,32.9918,33.5382,196137.0
2020-03-24 11:30:00,38.59,39.04,38.59,38.79,141326.0,33.4688,33.8591,33.4688,33.6423,141326.0
2020-03-24 11:35:00,38.82,39.12,38.82,38.98,124516.0,33.6683,33.9285,33.6683,33.8071,124516.0
2020-03-24 11:40:00,38.97,39.25,38.8,38.91,206305.0,33.7984,34.0413,33.651,33.7464,206305.0
2020-03-24 11:45:00,38.9,39.26,38.85,39.13,99850.0,33.7377,34.0499,33.6943,33.9372,99850.0
2020-03-24 11:50:00,39.14,39.29,38.99,39.23,73428.0,33.9459,34.0759,33.8158,34.0239,73428.0
2020-03-24 11:55:00,39.23,39.27,39.16,39.23,80735.0,34.0239,34.0586,33.9632,34.0239,80735.0
2020-03-24 12:00:00,39.26,39.37,39.18,39.33,122491.0,34.0499,34.1453,33.9805,34.1106,122491.0
2020-03-24 12:05:00,39.33,39.4,39.11,39.26,74863.0,34.1106,34.1713,33.9198,34.0499,74863.0
2020-03-24 12:10:00,39.26,39.29,39.13,39.19,96513.0,34.0499,34.0759,33.9372,33.9892,96513.0
2020-03-24 12:15:00,39.19,39.29,39.14,39.24,105653.0,33.9892,34.0759,33.9459,34.0326,105653.0
2020-03-24 12:20:00,39.24,39.39,39.22,39.34,148432.0,34.0326,34.1627,34.0152,34.1193,148432.0
2020-03-24 12:25:00,39.35,40.14,39.31,40.1,94775.0,34.128,34.8131,34.0933,34.7785,94775.0
2020-03-24 12:30:00,40.1,40.14,39.82,39.91,81483.0,34.7785,34.8131,34.5356,34.6137,81483.0
2020-03-24 12:35:00,39.9,40.04,39.85,39.96,66217.0,34.605,34.7264,34.5616,34.657,66217.0
2020-03-24 12:40:00,39.98,40.05,39.73,39.8,114742.0,34.6744,34.7351,34.4576,34.5183,114742.0
2020-03-24 12:45:00,39.8,39.81,39.18,39.22,96486.0,34.5183,34.5269,33.9805,34.0152,96486.0
2020-03-24 12:50:00,39.23,39.23,38.39,38.67,138513.0,34.0239,34.0239,33.2954,33.5382,138513.0
2020-03-24 12:55:00,38.67,38.94,38.12,38.65,78788.0,33.5382,33.7724,33.0612,33.5209,78788.0
2020-03-24 13:00:00,38.64,39.04,38.42,38.48,58413.0,33.5122,33.8591,33.3214,33.3734,58413.0
2020-03-24 13:05:00,38.46,38.7,38.14,38.32,106537.0,33.3561,33.5642,33.0786,33.2347,106537.0
2020-03-24 13:10:00,38.33,38.9,38.14,38.84,53472.0,33.2433,33.7377,33.0786,33.6857,53472.0
2020-03-24 13:15:00,38.84,38.98,38.54,38.9,46808.0,33.6857,33.8071,33.4255,33.7377,46808.0
2020-03-24 13:20:00,38.86,39.06,38.54,38.86,41193.0,33.703,33.8765,33.4255,33.703,41193.0
2020-03-24 13:25:00,38.83,39.27,38.81,38.96,59070.0,33.677,34.0586,33.6596,33.7897,59070.0
2020-03-24 13:30:00,38.96,39.17,38.81,39.0,71522.0,33.7897,33.9719,33.6596,33.8244,71522.0
2020-03-24 13:35:00,38.93,39.08,38.72,38.93,43624.0,33.7637,33.8938,33.5816,33.7637,43624.0
2020-03-24 13:40:00,38.9,39.09,38.73,38.97,54353.0,33.7377,33.9025,33.5903,33.7984,54353.0
2020-03-24 13:45:00,38.95,39.14,38.65,38.81,50678.0,33.7811,33.9459,33.5209,33.6596,50678.0
2020-03-24 13:50:00,38.8,39.0,38.64,38.73,56999.0,33.651,33.8244,33.5122,33.5903,56999.0
2020-03-24 13:55:00,38.73,39.06,38.58,38.71,53532.0,33.5903,33.8765,33.4602,33.5729,53532.0
2020-03-24 14:00:00,38.71,38.97,38.35,38.38,70120.0,33.5729,33.7984,33.2607,33.2867,70120.0
2020-03-24 14:05:00,38.35,38.62,38.05,38.22,57029.0,33.2607,33.4949,33.0005,33.1479,57029.0
2020-03-24 14:10:00,38.26,38.3,38.05,38.12,76124.0,33.1826,33.2173,33.0005,33.0612,76124.0
2020-03-24 14:15:00,38.13,38.43,38.02,38.08,77210.0,33.0699,33.3301,32.9745,33.0265,77210.0
2020-03-24 14:20:00,38.1,38.45,37.88,38.36,73373.0,33.0439,33.3474,32.8531,33.2694,73373.0
2020-03-24 14:25:00,38.39,38.39,38.01,38.15,58375.0,33.2954,33.2954,32.9658,33.0872,58375.0
2020-03-24 14:30:00,38.15,38.24,37.95,38.23,51967.0,33.0872,33.1653,32.9138,33.1566,51967.0
2020-03-24 14:35:00,38.25,38.84,38.22,38.52,75004.0,33.174,33.6857,33.1479,33.4081,75004.0
2020-03-24 14:40:00,38.52,38.93,38.51,38.72,51912.0,33.4081,33.7637,33.3995,33.5816,51912.0
2020-03-24 14:45:00,38.69,38.91,38.32,38.58,42242.0,33.5556,33.7464,33.2347,33.4602,42242.0
2020-03-24 14:50:00,38.55,38.76,38.29,38.47,64803.0,33.4342,33.6163,33.2087,33.3648,64803.0
2020-03-24 14:55:00,38.47,39.02,38.44,38.99,63962.0,33.3648,33.8418,33.3387,33.8158,63962.0
2020-03-24 15:00:00,38.97,39.0,38.68,38.87,77069.0,33.7984,33.8244,33.5469,33.7117,77069.0
2020-03-24 15:05:00,38.87,39.08,38.82,39.05,52617.0,33.7117,33.8938,33.6683,33.8678,52617.0
2020-03-24 15:10:00,39.04,39.07,38.74,38.83,87968.0,33.8591,33.8851,33.5989,33.677,87968.0
2020-03-24 15:15:00,38.81,38.91,38.58,38.81,59426.0,33.6596,33.7464,33.4602,33.6596,59426.0
2020-03-24 15:20:00,38.8,39.01,38.73,39.0,50011.0,33.651,33.8331,33.5903,33.8244,50011.0
2020-03-24 15:25:00,38.98,39.05,38.87,39.05,65440.0,33.8071,33.8678,33.7117,33.8678,65440.0
2020-03-24 15:30:00,39.03,39.06,38.77,38.77,105213.0,33.8505,33.8765,33.625,33.625,105213.0
2020-03-24 15:35:00,38.78,39.03,38.46,38.89,91266.0,33.6336,33.8505,33.3561,33.729,91266.0
2020-03-24 15:40:00,38.89,39.11,38.86,38.94,102398.0,33.729,33.9198,33.703,33.7724,102398.0
2020-03-24 15:45:00,38.93,39.02,38.68,38.82,104908.0,33.7637,33.8418,33.5469,33.6683,104908.0
2020-03-24 15:50:00,38.83,39.01,38.81,38.89,157186.0,33.677,33.8331,33.6596,33.729,157186.0
2020-03-24 15:55:00,38.9,39.01,38.88,38.98,380154.0,33.7377,33.8331,33.7204,33.8071,380154.0
2020-03-25 09:30:00,39.54,40.75,39.5,40.75,221575.0,34.2928,35.3422,34.2581,35.3422,221575.0
2020-03-25 09:35:00,40.75,42.86,40.56,42.72,194210.0,35.3422,37.1722,35.1774,37.0508,194210.0
2020-03-25 09:40:00,42.68,43.3,42.47,42.75,188010.0,37.0161,37.5538,36.8339,37.0768,188010.0
2020-03-25 09:45:00,42.73,42.85,41.06,41.1,126719.0,37.0594,37.1635,35.6111,35.6457,126719.0
2020-03-25 09:50:00,41.1,41.59,40.2,40.27,102783.0,35.6457,36.0707,34.8652,34.9259,102783.0
2020-03-25 09:55:00,40.41,41.3,40.18,40.53,94004.0,35.0473,35.8192,34.8478,35.1514,94004.0
2020-03-25 10:00:00,40.5,41.45,40.37,40.45,59614.0,35.1254,35.9493,35.0126,35.082,59614.0
2020-03-25 10:05:00,40.5,40.8,40.37,40.51,83387.0,35.1254,35.3856,35.0126,35.134,83387.0
2020-03-25 10:10:00,40.55,40.6,39.68,40.0,95106.0,35.1687,35.2121,34.4142,34.6917,95106.0
2020-03-25 10:15:00,40.04,40.18,39.43,39.67,104781.0,34.7264,34.8478,34.1974,34.4055,104781.0
2020-03-25 10:20:00,39.66,40.88,39.59,40.48,76264.0,34.3968,35.4549,34.3361,35.108,76264.0
2020-03-25 10:25:00,40.52,41.15,40.05,41.14,61254.0,35.1427,35.6891,34.7351,35.6804,61254.0
2020-03-25 10:30:00,41.08,41.43,40.76,41.25,86212.0,35.6284,35.932,35.3509,35.7758,86212.0
2020-03-25 10:35:00,41.24,41.88,41.18,41.79,66714.0,35.7672,36.3222,35.7151,36.2442,66714.0
2020-03-25 10:40:00,41.88,41.94,41.46,41.8,37301.0,36.3222,36.3743,35.958,36.2529,37301.0
2020-03-25 10:45:00,41.81,41.91,41.23,41.51,64673.0,36.2615,36.3483,35.7585,36.0013,64673.0
2020-03-25 10:50:00,41.52,41.7,41.07,41.14,65637.0,36.01,36.1661,35.6197,35.6804,65637.0
2020-03-25 10:55:00,41.14,41.24,40.94,41.1,67825.0,35.6804,35.7672,35.507,35.6457,67825.0
2020-03-25 11:00:00,41.1,41.87,40.98,41.66,72176.0,35.6457,36.3136,35.5417,36.1314,72176.0
2020-03-25 11:05:00,41.69,42.08,41.62,41.99,65158.0,36.1575,36.4957,36.0967,36.4176,65158.0
2020-03-25 11:10:00,41.99,42.14,41.77,41.98,65577.0,36.4176,36.5477,36.2268,36.409,65577.0
2020-03-25 11:15:00,41.95,42.42,41.64,42.24,56330.0,36.3829,36.7906,36.1141,36.6345,56330.0
2020-03-25 11:20:00,42.2,42.35,41.79,42.12,71124.0,36.5998,36.7299,36.2442,36.5304,71124.0
2020-03-25 11:25:00,42.09,42.4,41.66,41.76,60157.0,36.5044,36.7732,36.1314,36.2182,60157.0
2020-03-25 11:30:00,41.73,41.94,41.5,41.72,58558.0,36.1921,36.3743,35.9927,36.1835,58558.0
2020-03-25 11:35:00,41.67,42.03,41.36,41.67,56128.0,36.1401,36.4523,35.8712,36.1401,56128.0
2020-03-25 11:40:00,41.74,41.87,41.47,41.5,37007.0,36.2008,36.3136,35.9666,35.9927,37007.0
2020-03-25 11:45:00,41.51,41.69,41.33,41.68,36870.0,36.0013,36.1575,35.8452,36.1488,36870.0
2020-03-25 11:50:00,41.65,41.82,41.22,41.24,46414.0,36.1228,36.2702,35.7498,35.7672,46414.0
2020-03-25 11:55:00,41.23,41.46,41.13,41.27,88176.0,35.7585,35.958,35.6718,35.7932,88176.0
2020-03-25 12:00:00,41.27,41.81,41.22,41.72,58980.0,35.7932,36.2615,35.7498,36.1835,58980.0
2020-03-25 12:05:00,41.73,41.8,41.28,41.7,98505.0,36.1921,36.2529,35.8019,36.1661,98505.0
2020-03-25 12:10:00,41.72,41.95,41.61,41.83,55368.0,36.1835,36.3829,36.0881,36.2789,55368.0
2020-03-25 12:15:00,41.79,42.09,41.54,41.66,64447.0,36.2442,36.5044,36.0274,36.1314,64447.0
2020-03-25 12:20:00,41.7,42.55,41.63,42.42,57065.0,36.1661,36.9033,36.1054,36.7906,57065.0
2020-03-25 12:25:00,42.42,42.42,42.05,42.07,75537.0,36.7906,36.7906,36.4697,36.487,75537.0
2020-03-25 12:30:00,42.07,42.15,41.62,42.11,102494.0,36.487,36.5564,36.0967,36.5217,102494.0
2020-03-25 12:35:00,42.1,42.17,41.81,41.99,46515.0,36.513,36.5738,36.2615,36.4176,46515.0
2020-03-25 12:40:00,41.97,42.08,41.73,42.03,46193.0,36.4003,36.4957,36.1921,36.4523,46193.0
2020-03-25 12:45:00,42.04,42.15,41.9,42.09,44105.0,36.461,36.5564,36.3396,36.5044,44105.0
2020-03-25 12:50:00,42.09,42.33,41.74,41.81,65147.0,36.5044,36.7125,36.2008,36.2615,65147.0
2020-03-25 12:55:00,41.8,42.07,41.7,42.02,51625.0,36.2529,36.487,36.1661,36.4437,51625.0
2020-03-25 13:00:00,42.03,42.28,41.92,42.12,60558.0,36.4523,36.6692,36.3569,36.5304,60558.0
2020-03-25 13:05:00,42.13,42.54,42.12,42.48,128804.0,36.5391,36.8946,36.5304,36.8426,128804.0
2020-03-25 13:10:00,42.51,42.94,42.43,42.74,91382.0,36.8686,37.2416,36.7992,37.0681,91382.0
2020-03-25 13:15:00,42.81,43.07,42.64,43.01,128795.0,37.1288,37.3543,36.9814,37.3023,128795.0
2020-03-25 13:20:00,42.99,43.48,42.96,43.41,127390.0,37.2849,37.7099,37.2589,37.6492,127390.0
2020-03-25 13:25:00,43.41,43.48,43.07,43.21,89662.0,37.6492,37.7099,37.3543,37.4757,89662.0
2020-03-25 13:30:00,43.21,43.48,43.13,43.29,69501.0,37.4757,37.7099,37.4064,37.5451,69501.0
2020-03-25 13:35:00,43.29,43.74,43.26,43.44,93123.0,37.5451,37.9354,37.5191,37.6752,93123.0
2020-03-25 13:40:00,43.41,43.93,43.27,43.68,69241.0,37.6492,38.1002,37.5278,37.8834,69241.0
2020-03-25 13:45:00,43.67,43.81,43.59,43.71,67012.0,37.8747,37.9961,37.8053,37.9094,67012.0
2020-03-25 13:50:00,43.69,43.69,43.12,43.31,80985.0,37.892,37.892,37.3977,37.5625,80985.0
2020-03-25 13:55:00,43.38,43.66,43.33,43.63,53006.0,37.6232,37.866,37.5798,37.84,53006.0
2020-03-25 14:00:00,43.65,43.69,43.27,43.43,134797.0,37.8573,37.892,37.5278,37.6665,134797.0
2020-03-25 14:05:00,43.39,43.5,43.19,43.39,107332.0,37.6318,37.7273,37.4584,37.6318,107332.0
2020-03-25 14:10:00,43.39,43.76,43.35,43.72,113091.0,37.6318,37.9527,37.5972,37.9181,113091.0
2020-03-25 14:15:00,43.72,44.34,43.71,44.31,66692.0,37.9181,38.4558,37.9094,38.4298,66692.0
2020-03-25 14:20:00,44.3,44.74,44.27,44.43,79476.0,38.4211,38.8027,38.3951,38.5338,79476.0
2020-03-25 14:25:00,44.42,44.7,44.27,44.59,82025.0,38.5252,38.768,38.3951,38.6726,82025.0
2020-03-25 14:30:00,44.59,44.6,43.91,43.91,101223.0,38.6726,38.6813,38.0828,38.0828,101223.0
2020-03-25 14:35:00,43.94,44.5,43.86,44.44,87067.0,38.1089,38.5945,38.0395,38.5425,87067.0
2020-03-25 14:40:00,44.47,44.79,44.39,44.77,80659.0,38.5685,38.8461,38.4991,38.8287,80659.0
2020-03-25 14:45:00,44.78,45.27,44.67,45.16,110174.0,38.8374,39.2624,38.742,39.167,110174.0
2020-03-25 14:50:00,45.17,45.29,44.97,45.25,146174.0,39.1756,39.2797,39.0022,39.245,146174.0
2020-03-25 14:55:00,45.25,45.51,45.17,45.23,183293.0,39.245,39.4705,39.1756,39.2277,183293.0
2020-03-25 15:00:00,45.23,45.62,45.15,45.6,87914.0,39.2277,39.5659,39.1583,39.5486,87914.0
2020-03-25 15:05:00,45.67,45.74,45.45,45.64,54758.0,39.6093,39.67,39.4185,39.5833,54758.0
2020-03-25 15:10:00,45.65,45.94,45.41,45.94,90855.0,39.5919,39.8434,39.3838,39.8434,90855.0
2020-03-25 15:15:00,45.96,46.06,45.69,45.75,206316.0,39.8608,39.9475,39.6266,39.6787,206316.0
2020-03-25 15:20:00,45.73,46.17,45.67,46.01,87575.0,39.6613,40.0429,39.6093,39.9042,87575.0
2020-03-25 15:25:00,46.0,46.5,45.93,46.36,112141.0,39.8955,40.3291,39.8348,40.2077,112141.0
2020-03-25 15:30:00,46.36,46.96,46.35,46.53,163756.0,40.2077,40.7281,40.199,40.3551,163756.0
2020-03-25 15:35:00,46.51,47.02,46.48,46.75,142065.0,40.3378,40.7801,40.3118,40.546,142065.0
2020-03-25 15:40:00,46.77,47.02,46.4,46.5,153503.0,40.5633,40.7801,40.2424,40.3291,153503.0
2020-03-25 15:45:00,46.5,46.53,46.06,46.23,189077.0,40.3291,40.3551,39.9475,40.095,189077.0
2020-03-25 15:50:00,46.21,46.25,45.64,46.12,388061.0,40.0776,40.1123,39.5833,39.9996,388061.0
2020-03-25 15:55:00,46.1,46.21,45.27,45.6,447024.0,39.9822,40.0776,39.2624,39.5486,447024.0
2020-03-26 09:30:00,46.4,49.3,46.4,48.54,235482.0,40.2424,42.7576,40.2424,42.0984,235482.0
2020-03-26 09:35:00,48.51,50.17,48.5,49.99,164321.0,42.0724,43.5121,42.0637,43.356,164321.0
2020-03-26 09:40:00,50.0,50.48,49.2,49.41,194107.0,43.3647,43.781,42.6708,42.853,194107.0
2020-03-26 09:45:00,49.47,49.58,48.31,48.8,161071.0,42.905,43.0004,41.8989,42.3239,161071.0
2020-03-26 09:50:00,48.65,49.45,48.53,49.41,124793.0,42.1938,42.8876,42.0897,42.853,124793.0
2020-03-26 09:55:00,49.49,49.64,48.93,49.39,106579.0,42.9223,43.0524,42.4367,42.8356,106579.0
2020-03-26 10:00:00,49.43,49.65,49.0,49.65,321066.0,42.8703,43.0611,42.4974,43.0611,321066.0
2020-03-26 10:05:00,49.72,50.35,49.54,50.05,170045.0,43.1218,43.6682,42.9657,43.408,170045.0
2020-03-26 10:10:00,49.99,50.27,49.54,49.61,123583.0,43.356,43.5988,42.9657,43.0264,123583.0
2020-03-26 10:15:00,49.65,50.72,49.42,50.57,141653.0,43.0611,43.9891,42.8616,43.859,141653.0
2020-03-26 10:20:00,50.62,51.16,49.96,50.0,217209.0,43.9024,44.3707,43.33,43.3647,217209.0
2020-03-26 10:25:00,50.0,50.24,49.81,49.87,113493.0,43.3647,43.5728,43.1999,43.2519,113493.0
2020-03-26 10:30:00,49.87,50.22,49.49,50.09,69261.0,43.2519,43.5555,42.9223,43.4427,69261.0
2020-03-26 10:35:00,50.09,50.1,49.51,49.82,123454.0,43.4427,43.4514,42.9397,43.2085,123454.0
2020-03-26 10:40:00,49.85,50.13,49.59,50.11,110180.0,43.2346,43.4774,43.0091,43.4601,110180.0
2020-03-26 10:45:00,50.11,50.34,49.71,49.71,72180.0,43.4601,43.6595,43.1131,43.1131,72180.0
2020-03-26 10:50:00,49.71,50.12,49.52,49.88,51660.0,43.1131,43.4687,42.9484,43.2606,51660.0
2020-03-26 10:55:00,49.89,50.24,49.77,50.22,50635.0,43.2693,43.5728,43.1652,43.5555,50635.0
2020-03-26 11:00:00,50.25,50.45,49.85,50.09,118817.0,43.5815,43.7549,43.2346,43.4427,118817.0
2020-03-26 11:05:00,50.05,50.19,49.84,49.97,83905.0,43.408,43.5294,43.2259,43.3386,83905.0
2020-03-26 11:10:00,50.0,50.06,49.46,49.68,140938.0,43.3647,43.4167,42.8963,43.0871,140938.0
2020-03-26 11:15:00,49.61,50.04,49.53,49.85,66236.0,43.0264,43.3993,42.957,43.2346,66236.0
2020-03-26 11:20:00,49.83,49.9,49.45,49.66,63042.0,43.2172,43.2779,42.8876,43.0698,63042.0
2020-03-26 11:25:00,49.7,49.74,49.45,49.69,62332.0,43.1045,43.1392,42.8876,43.0958,62332.0
2020-03-26 11:30:00,49.67,50.08,49.59,49.99,66562.0,43.0784,43.434,43.0091,43.356,66562.0
2020-03-26 11:35:00,49.96,50.09,49.84,49.89,61792.0,43.33,43.4427,43.2259,43.2693,61792.0
2020-03-26 11:40:00,49.93,49.96,49.63,49.74,54385.0,43.3039,43.33,43.0438,43.1392,54385.0
2020-03-26 11:45:00,49.71,49.75,49.43,49.64,94637.0,43.1131,43.1478,42.8703,43.0524,94637.0
2020-03-26 11:50:00,49.65,49.97,49.6,49.94,49533.0,43.0611,43.3386,43.0177,43.3126,49533.0
2020-03-26 11:55:00,49.96,50.4,49.86,50.09,64468.0,43.33,43.7116,43.2432,43.4427,64468.0
2020-03-26 12:00:00,50.09,50.55,50.09,50.27,67787.0,43.4427,43.8417,43.4427,43.5988,67787.0
2020-03-26 12:05:00,50.24,50.95,50.23,50.86,90887.0,43.5728,44.1886,43.5641,44.1105,90887.0
2020-03-26 12:10:00,50.85,50.86,50.52,50.83,88678.0,44.1019,44.1105,43.8156,44.0845,88678.0
2020-03-26 12:15:00,50.8,50.86,50.5,50.55,130184.0,44.0585,44.1105,43.7983,43.8417,130184.0
2020-03-26 12:20:00,50.54,51.28,50.54,51.09,64189.0,43.833,44.4748,43.833,44.31,64189.0
2020-03-26 12:25:00,51.11,51.48,51.06,51.27,71840.0,44.3274,44.6483,44.284,44.4661,71840.0
2020-03-26 12:30:00,51.27,51.7,51.12,51.12,97098.0,44.4661,44.8391,44.336,44.336,97098.0
2020-03-26 12:35:00,51.11,51.26,50.8,50.93,109135.0,44.3274,44.4574,44.0585,44.1712,109135.0
2020-03-26 12:40:00,50.92,51.15,50.66,50.98,87058.0,44.1626,44.362,43.9371,44.2146,87058.0
2020-03-26 12:45:00,50.93,50.99,50.52,50.85,74964.0,44.1712,44.2233,43.8156,44.1019,74964.0
2020-03-26 12:50:00,50.85,50.97,50.57,50.58,50595.0,44.1019,44.2059,43.859,43.8677,50595.0
2020-03-26 12:55:00,50.58,50.72,50.49,50.66,63590.0,43.8677,43.9891,43.7896,43.9371,63590.0
2020-03-26 13:00:00,50.67,50.95,50.53,50.87,74307.0,43.9457,44.1886,43.8243,44.1192,74307.0
2020-03-26 13:05:00,50.88,50.88,50.47,50.59,97563.0,44.1279,44.1279,43.7723,43.8764,97563.0
2020-03-26 13:10:00,50.59,50.69,50.41,50.47,88771.0,43.8764,43.9631,43.7202,43.7723,88771.0
2020-03-26 13:15:00,50.46,50.91,50.34,50.91,88958.0,43.7636,44.1539,43.6595,44.1539,88958.0
2020-03-26 13:20:00,50.88,51.01,50.73,50.91,69320.0,44.1279,44.2406,43.9978,44.1539,69320.0
2020-03-26 13:25:00,50.91,51.12,50.87,50.99,39936.0,44.1539,44.336,44.1192,44.2233,39936.0
2020-03-26 13:30:00,50.97,51.07,50.9,51.0,89797.0,44.2059,44.2927,44.1452,44.2319,89797.0
2020-03-26 13:35:00,50.99,51.2,50.87,51.2,62719.0,44.2233,44.4054,44.1192,44.4054,62719.0
2020-03-26 13:40:00,51.28,51.42,51.18,51.35,45369.0,44.4748,44.5962,44.3881,44.5355,45369.0
2020-03-26 13:45:00,51.35,51.84,51.35,51.71,60733.0,44.5355,44.9605,44.5355,44.8477,60733.0
2020-03-26 13:50:00,51.67,51.72,51.09,51.12,40452.0,44.813,44.8564,44.31,44.336,40452.0
2020-03-26 13:55:00,51.14,51.33,50.97,51.2,163857.0,44.3534,44.5182,44.2059,44.4054,163857.0
2020-03-26 14:00:00,51.25,51.47,51.19,51.27,40061.0,44.4488,44.6396,44.3967,44.4661,40061.0
2020-03-26 14:05:00,51.27,51.57,51.14,51.57,90137.0,44.4661,44.7263,44.3534,44.7263,90137.0
2020-03-26 14:10:00,51.58,51.65,51.21,51.38,98841.0,44.735,44.7957,44.4141,44.5615,98841.0
2020-03-26 14:15:00,51.36,51.37,50.91,51.0,55793.0,44.5442,44.5528,44.1539,44.2319,55793.0
2020-03-26 14:20:00,50.97,51.35,50.92,51.21,68875.0,44.2059,44.5355,44.1626,44.4141,68875.0
2020-03-26 14:25:00,51.24,51.29,50.93,50.99,56220.0,44.4401,44.4835,44.1712,44.2233,56220.0
2020-03-26 14:30:00,50.99,51.16,50.92,51.13,100356.0,44.2233,44.3707,44.1626,44.3447,100356.0
2020-03-26 14:35:00,51.11,51.45,51.08,51.27,54790.0,44.3274,44.6222,44.3013,44.4661,54790.0
2020-03-26 14:40:00,51.25,51.36,50.83,50.93,54231.0,44.4488,44.5442,44.0845,44.1712,54231.0
2020-03-26 14:45:00,50.92,51.36,50.91,51.0,42325.0,44.1626,44.5442,44.1539,44.2319,42325.0
2020-03-26 14:50:00,50.96,51.3,50.92,51.11,82907.0,44.1973,44.4921,44.1626,44.3274,82907.0
2020-03-26 14:55:00,51.11,51.4,50.79,51.4,99002.0,44.3274,44.5789,44.0498,44.5789,99002.0
2020-03-26 15:00:00,51.36,51.69,51.24,51.56,69316.0,44.5442,44.8304,44.4401,44.7176,69316.0
2020-03-26 15:05:00,51.56,51.69,51.32,51.64,89184.0,44.7176,44.8304,44.5095,44.787,89184.0
2020-03-26 15:10:00,51.66,51.72,51.52,51.54,95227.0,44.8044,44.8564,44.6829,44.7003,95227.0
2020-03-26 15:15:00,51.54,52.09,51.53,51.94,194816.0,44.7003,45.1773,44.6916,45.0472,194816.0
2020-03-26 15:20:00,51.94,52.08,51.81,51.96,95898.0,45.0472,45.1686,44.9345,45.0646,95898.0
2020-03-26 15:25:00,51.96,52.12,51.8,52.07,98629.0,45.0646,45.2033,44.9258,45.16,98629.0
2020-03-26 15:30:00,52.07,52.27,51.96,52.19,154134.0,45.16,45.3334,45.0646,45.264,154134.0
2020-03-26 15:35:00,52.18,52.62,52.14,52.48,222258.0,45.2554,45.637,45.2207,45.5155,222258.0
2020-03-26 15:40:00,52.49,52.87,52.3,52.87,132199.0,45.5242,45.8538,45.3594,45.8538,132199.0
2020-03-26 15:45:00,52.85,52.99,52.65,52.83,151345.0,45.8364,45.9579,45.663,45.8191,151345.0
2020-03-26 15:50:00,52.82,53.95,52.82,53.73,233423.0,45.8104,46.7905,45.8104,46.5997,233423.0
2020-03-26 15:55:00,53.73,54.03,53.17,53.3,467257.0,46.5997,46.8598,46.114,46.2267,467257.0
2020-03-27 09:30:00,50.03,51.4,50.0,51.02,326439.0,43.3907,44.5789,43.3647,44.2493,326439.0
2020-03-27 09:35:00,51.01,51.65,50.86,51.41,172859.0,44.2406,44.7957,44.1105,44.5875,172859.0
2020-03-27 09:40:00,51.25,51.88,51.0,51.08,122041.0,44.4488,44.9952,44.2319,44.3013,122041.0
2020-03-27 09:45:00,51.1,51.19,50.26,50.8,111433.0,44.3187,44.3967,43.5902,44.0585,111433.0
2020-03-27 09:50:00,50.86,52.41,50.81,51.52,139773.0,44.1105,45.4548,44.0672,44.6829,139773.0
2020-03-27 09:55:00,51.57,52.66,51.56,52.08,65062.0,44.7263,45.6717,44.7176,45.1686,65062.0
2020-03-27 10:00:00,52.2,52.41,52.1,52.16,59671.0,45.2727,45.4548,45.186,45.238,59671.0
2020-03-27 10:05:00,52.13,52.68,52.1,52.68,71197.0,45.212,45.689,45.186,45.689,71197.0
2020-03-27 10:10:00,52.68,53.12,52.5,52.5,79323.0,45.689,46.0706,45.5329,45.5329,79323.0
2020-03-27 10:15:00,52.55,52.58,52.03,52.11,77901.0,45.5763,45.6023,45.1253,45.1946,77901.0
2020-03-27 10:20:00,52.1,52.11,51.77,52.04,104964.0,45.186,45.1946,44.8998,45.1339,104964.0
2020-03-27 10:25:00,52.04,52.31,52.01,52.03,62364.0,45.1339,45.3681,45.1079,45.1253,62364.0
2020-03-27 10:30:00,52.05,52.09,51.54,51.57,64944.0,45.1426,45.1773,44.7003,44.7263,64944.0
2020-03-27 10:35:00,51.57,51.73,51.35,51.38,75221.0,44.7263,44.8651,44.5355,44.5615,75221.0
2020-03-27 10:40:00,51.38,51.8,51.37,51.67,102959.0,44.5615,44.9258,44.5528,44.813,102959.0
2020-03-27 10:45:00,51.69,51.69,51.2,51.33,78796.0,44.8304,44.8304,44.4054,44.5182,78796.0
2020-03-27 10:50:00,51.31,51.38,51.08,51.13,78585.0,44.5008,44.5615,44.3013,44.3447,78585.0
2020-03-27 10:55:00,51.12,51.15,50.38,51.01,105365.0,44.336,44.362,43.6942,44.2406,105365.0
2020-03-27 11:00:00,50.98,51.21,50.87,50.97,81630.0,44.2146,44.4141,44.1192,44.2059,81630.0
2020-03-27 11:05:00,50.97,51.13,50.87,51.04,80431.0,44.2059,44.3447,44.1192,44.2666,80431.0
2020-03-27 11:10:00,51.08,51.08,50.51,50.58,156827.0,44.3013,44.3013,43.807,43.8677,156827.0
2020-03-27 11:15:00,50.58,50.93,50.58,50.75,110873.0,43.8677,44.1712,43.8677,44.0151,110873.0
2020-03-27 11:20:00,50.73,50.74,50.43,50.67,82495.0,43.9978,44.0065,43.7376,43.9457,82495.0
2020-03-27 11:25:00,50.66,50.98,50.6,50.76,74747.0,43.9371,44.2146,43.885,44.0238,74747.0
2020-03-27 11:30:00,50.73,51.0,50.72,50.95,100949.0,43.9978,44.2319,43.9891,44.1886,100949.0
2020-03-27 11:35:00,50.96,51.13,50.85,51.08,89641.0,44.1973,44.3447,44.1019,44.3013,89641.0
2020-03-27 11:40:00,51.08,51.17,50.33,50.36,56204.0,44.3013,44.3794,43.6509,43.6769,56204.0
2020-03-27 11:45:00,50.32,50.39,49.9,50.06,64515.0,43.6422,43.7029,43.2779,43.4167,64515.0
2020-03-27 11:50:00,50.06,50.1,49.55,49.66,67501.0,43.4167,43.4514,42.9744,43.0698,67501.0
2020-03-27 11:55:00,49.66,50.01,49.52,49.92,145898.0,43.0698,43.3733,42.9484,43.2953,145898.0
2020-03-27 12:00:00,49.92,50.1,49.82,49.96,103476.0,43.2953,43.4514,43.2085,43.33,103476.0
2020-03-27 12:05:00,49.96,50.12,49.94,50.05,65622.0,43.33,43.4687,43.3126,43.408,65622.0
2020-03-27 12:10:00,50.03,50.08,49.6,49.68,67297.0,43.3907,43.434,43.0177,43.0871,67297.0
2020-03-27 12:15:00,49.68,49.87,49.58,49.64,51777.0,43.0871,43.2519,43.0004,43.0524,51777.0
2020-03-27 12:20:00,49.62,49.89,49.6,49.74,66700.0,43.0351,43.2693,43.0177,43.1392,66700.0
2020-03-27 12:25:00,49.74,49.87,49.65,49.87,55848.0,43.1392,43.2519,43.0611,43.2519,55848.0
2020-03-27 12:30:00,49.86,50.05,49.84,50.01,110667.0,43.2432,43.408,43.2259,43.3733,110667.0
2020-03-27 12:35:00,50.02,50.17,50.0,50.03,51362.0,43.382,43.5121,43.3647,43.3907,51362.0
2020-03-27 12:40:00,50.08,50.17,50.0,50.16,45114.0,43.434,43.5121,43.3647,43.5034,45114.0
2020-03-27 12:45:00,50.17,50.32,50.13,50.23,75828.0,43.5121,43.6422,43.4774,43.5641,75828.0
2020-03-27 12:50:00,50.2,50.37,50.2,50.27,32062.0,43.5381,43.6856,43.5381,43.5988,32062.0
2020-03-27 12:55:00,50.28,50.5,50.24,50.36,56706.0,43.6075,43.7983,43.5728,43.6769,56706.0
2020-03-27 13:00:00,50.36,50.56,50.33,50.47,50095.0,43.6769,43.8503,43.6509,43.7723,50095.0
2020-03-27 13:05:00,50.47,50.52,50.35,50.43,84545.0,43.7723,43.8156,43.6682,43.7376,84545.0
2020-03-27 13:10:00,50.43,50.58,50.4,50.5,81024.0,43.7376,43.8677,43.7116,43.7983,81024.0
2020-03-27 13:15:00,50.51,50.6,50.5,50.5,109650.0,43.807,43.885,43.7983,43.7983,109650.0
2020-03-27 13:20:00,50.52,50.59,50.19,50.25,62649.0,43.8156,43.8764,43.5294,43.5815,62649.0
2020-03-27 13:25:00,50.25,50.46,50.09,50.16,45634.0,43.5815,43.7636,43.4427,43.5034,45634.0
2020-03-27 13:30:00,50.16,50.48,50.1,50.36,55324.0,43.5034,43.781,43.4514,43.6769,55324.0
2020-03-27 13:35:00,50.35,50.37,50.05,50.22,68496.0,43.6682,43.6856,43.408,43.5555,68496.0
2020-03-27 13:40:00,50.21,50.78,50.21,50.67,74112.0,43.5468,44.0411,43.5468,43.9457,74112.0
2020-03-27 13:45:00,50.69,50.91,50.38,50.51,69357.0,43.9631,44.1539,43.6942,43.807,69357.0
2020-03-27 13:50:00,50.48,50.58,50.37,50.57,39901.0,43.781,43.8677,43.6856,43.859,39901.0
2020-03-27 13:55:00,50.57,50.57,50.11,50.25,91838.0,43.859,43.859,43.4601,43.5815,91838.0
2020-03-27 14:00:00,50.26,50.44,50.24,50.4,109090.0,43.5902,43.7463,43.5728,43.7116,109090.0
2020-03-27 14:05:00,50.43,50.57,50.37,50.44,67000.0,43.7376,43.859,43.6856,43.7463,67000.0
2020-03-27 14:10:00,50.46,50.58,50.31,50.37,54266.0,43.7636,43.8677,43.6335,43.6856,54266.0
2020-03-27 14:15:00,50.37,50.41,49.94,50.04,70085.0,43.6856,43.7202,43.3126,43.3993,70085.0
2020-03-27 14:20:00,50.0,50.05,49.84,49.86,52856.0,43.3647,43.408,43.2259,43.2432,52856.0
2020-03-27 14:25:00,49.86,49.87,49.35,49.66,53730.0,43.2432,43.2519,42.8009,43.0698,53730.0
2020-03-27 14:30:00,49.63,49.93,49.63,49.78,59082.0,43.0438,43.3039,43.0438,43.1739,59082.0
2020-03-27 14:35:00,49.8,49.81,49.61,49.71,44523.0,43.1912,43.1999,43.0264,43.1131,44523.0
2020-03-27 14:40:00,49.7,49.72,49.09,49.11,47812.0,43.1045,43.1218,42.5754,42.5928,47812.0
2020-03-27 14:45:00,49.1,49.15,48.88,49.09,111206.0,42.5841,42.6275,42.3933,42.5754,111206.0
2020-03-27 14:50:00,49.09,49.6,49.03,49.58,60533.0,42.5754,43.0177,42.5234,43.0004,60533.0
2020-03-27 14:55:00,49.54,49.69,49.49,49.64,54607.0,42.9657,43.0958,42.9223,43.0524,54607.0
2020-03-27 15:00:00,49.6,50.11,49.5,50.05,122129.0,43.0177,43.4601,42.931,43.408,122129.0
2020-03-27 15:05:00,50.05,50.29,50.0,50.29,44143.0,43.408,43.6162,43.3647,43.6162,44143.0
2020-03-27 15:10:00,50.26,50.78,50.01,50.49,152352.0,43.5902,44.0411,43.3733,43.7896,152352.0
2020-03-27 15:15:00,50.57,51.15,50.28,50.85,84011.0,43.859,44.362,43.6075,44.1019,84011.0
2020-03-27 15:20:00,50.86,51.12,50.44,51.01,147286.0,44.1105,44.336,43.7463,44.2406,147286.0
2020-03-27 15:25:00,50.96,52.12,50.95,51.89,160358.0,44.1973,45.2033,44.1886,45.0038,160358.0
2020-03-27 15:30:00,51.86,52.14,51.32,51.57,116965.0,44.9778,45.2207,44.5095,44.7263,116965.0
2020-03-27 15:35:00,51.56,51.74,51.1,51.25,98945.0,44.7176,44.8737,44.3187,44.4488,98945.0
2020-03-27 15:40:00,51.18,51.2,50.59,50.98,122656.0,44.3881,44.4054,43.8764,44.2146,122656.0
2020-03-27 15:45:00,50.94,51.43,50.82,50.98,105742.0,44.1799,44.6049,44.0758,44.2146,105742.0
2020-03-27 15:50:00,50.93,50.94,50.12,50.28,243481.0,44.1712,44.1799,43.4687,43.6075,243481.0
2020-03-27 15:55:00,50.33,50.66,50.13,50.59,362676.0,43.6509,43.9371,43.4774,43.8764,362676.0
2020-03-30 09:30:00,49.56,49.99,49.0,49.32,179337.0,42.983,43.356,42.4974,42.7749,179337.0
2020-03-30 09:35:00,49.28,49.32,47.34,47.57,85522.0,42.7402,42.7749,41.0577,41.2571,85522.0
2020-03-30 09:40:00,47.49,47.66,46.6,46.85,90534.0,41.1878,41.3352,40.4159,40.6327,90534.0
2020-03-30 09:45:00,46.85,47.61,46.67,47.3,112933.0,40.6327,41.2918,40.4766,41.023,112933.0
2020-03-30 09:50:00,47.33,47.63,47.17,47.46,54804.0,41.049,41.3092,40.9102,41.1617,54804.0
2020-03-30 09:55:00,47.32,47.62,46.89,47.12,117324.0,41.0403,41.3005,40.6674,40.8669,117324.0
2020-03-30 10:00:00,47.07,47.21,46.89,47.01,97600.0,40.8235,40.9449,40.6674,40.7715,97600.0
2020-03-30 10:05:00,47.07,47.18,46.95,46.98,66071.0,40.8235,40.9189,40.7194,40.7454,66071.0
2020-03-30 10:10:00,46.98,47.04,46.65,46.86,74049.0,40.7454,40.7975,40.4592,40.6414,74049.0
2020-03-30 10:15:00,46.82,47.48,46.68,46.94,177525.0,40.6067,41.1791,40.4852,40.7107,177525.0
2020-03-30 10:20:00,46.92,47.43,46.82,47.18,51299.0,40.6934,41.1357,40.6067,40.9189,51299.0
2020-03-30 10:25:00,47.18,47.36,47.08,47.16,41117.0,40.9189,41.075,40.8322,40.9015,41117.0
2020-03-30 10:30:00,47.15,47.2,46.93,47.14,107577.0,40.8929,40.9362,40.7021,40.8842,107577.0
2020-03-30 10:35:00,47.11,47.42,47.1,47.2,155724.0,40.8582,41.127,40.8495,40.9362,155724.0
2020-03-30 10:40:00,47.21,47.29,47.08,47.23,85393.0,40.9449,41.0143,40.8322,40.9623,85393.0
2020-03-30 10:45:00,47.25,47.28,46.98,47.02,39733.0,40.9796,41.0056,40.7454,40.7801,39733.0
2020-03-30 10:50:00,47.05,47.09,46.71,46.75,49847.0,40.8061,40.8408,40.5113,40.546,49847.0
2020-03-30 10:55:00,46.71,46.98,46.46,46.62,123370.0,40.5113,40.7454,40.2944,40.4332,123370.0
2020-03-30 11:00:00,46.61,47.07,46.52,47.07,42596.0,40.4245,40.8235,40.3465,40.8235,42596.0
2020-03-30 11:05:00,47.05,47.36,46.94,47.22,66902.0,40.8061,41.075,40.7107,40.9536,66902.0
2020-03-30 11:10:00,47.27,47.6,47.13,47.57,52305.0,40.9969,41.2832,40.8755,41.2571,52305.0
2020-03-30 11:15:00,47.55,48.23,47.55,47.94,50679.0,41.2398,41.8295,41.2398,41.578,50679.0
2020-03-30 11:20:00,47.92,48.01,47.71,47.75,21998.0,41.5607,41.6387,41.3786,41.4132,21998.0
2020-03-30 11:25:00,47.74,47.78,47.56,47.72,79185.0,41.4046,41.4393,41.2485,41.3872,79185.0
2020-03-30 11:30:00,47.77,47.8,47.54,47.76,40036.0,41.4306,41.4566,41.2311,41.4219,40036.0
2020-03-30 11:35:00,47.78,47.92,47.57,47.79,146027.0,41.4393,41.5607,41.2571,41.4479,146027.0
2020-03-30 11:40:00,47.76,48.14,47.74,48.07,36947.0,41.4219,41.7515,41.4046,41.6908,36947.0
2020-03-30 11:45:00,48.05,48.1,47.77,47.78,23356.0,41.6734,41.7168,41.4306,41.4393,23356.0
2020-03-30 11:50:00,47.76,47.82,47.57,47.73,56672.0,41.4219,41.474,41.2571,41.3959,56672.0
2020-03-30 11:55:00,47.74,47.87,47.64,47.74,21899.0,41.4046,41.5173,41.3178,41.4046,21899.0
2020-03-30 12:00:00,47.71,47.72,46.92,46.96,44005.0,41.3786,41.3872,40.6934,40.7281,44005.0
2020-03-30 12:05:00,46.95,47.28,46.84,47.1,34986.0,40.7194,41.0056,40.624,40.8495,34986.0
2020-03-30 12:10:00,47.06,47.18,47.0,47.09,24963.0,40.8148,40.9189,40.7628,40.8408,24963.0
2020-03-30 12:15:00,47.11,47.16,47.0,47.09,94876.0,40.8582,40.9015,40.7628,40.8408,94876.0
2020-03-30 12:20:00,47.11,47.19,47.0,47.09,51422.0,40.8582,40.9276,40.7628,40.8408,51422.0
2020-03-30 12:25:00,47.08,47.13,47.0,47.07,50494.0,40.8322,40.8755,40.7628,40.8235,50494.0
2020-03-30 12:30:00,47.07,47.13,46.95,46.97,108955.0,40.8235,40.8755,40.7194,40.7368,108955.0
2020-03-30 12:35:00,46.9,46.92,46.51,46.8,45525.0,40.676,40.6934,40.3378,40.5893,45525.0
2020-03-30 12:40:00,46.77,46.9,46.62,46.87,26773.0,40.5633,40.676,40.4332,40.65,26773.0
2020-03-30 12:45:00,46.85,47.0,46.76,46.99,36761.0,40.6327,40.7628,40.5546,40.7541,36761.0
2020-03-30 12:50:00,47.01,47.02,46.86,47.0,40398.0,40.7715,40.7801,40.6414,40.7628,40398.0
2020-03-30 12:55:00,47.01,47.01,46.75,46.79,32563.0,40.7715,40.7715,40.546,40.5806,32563.0
2020-03-30 13:00:00,46.78,46.82,46.75,46.8,62392.0,40.572,40.6067,40.546,40.5893,62392.0
2020-03-30 13:05:00,46.81,46.82,46.48,46.48,34192.0,40.598,40.6067,40.3118,40.3118,34192.0
2020-03-30 13:10:00,46.48,46.48,46.17,46.24,44922.0,40.3118,40.3118,40.0429,40.1036,44922.0
2020-03-30 13:15:00,46.21,46.47,46.21,46.44,80576.0,40.0776,40.3031,40.0776,40.2771,80576.0
2020-03-30 13:20:00,46.38,46.6,46.12,46.39,23858.0,40.2251,40.4159,39.9996,40.2337,23858.0
2020-03-30 13:25:00,46.42,46.57,46.35,46.55,53557.0,40.2597,40.3898,40.199,40.3725,53557.0
2020-03-30 13:30:00,46.56,46.72,46.43,46.52,27420.0,40.3812,40.5199,40.2684,40.3465,27420.0
2020-03-30 13:35:00,46.48,46.5,46.14,46.29,30223.0,40.3118,40.3291,40.0169,40.147,30223.0
2020-03-30 13:40:00,46.3,46.3,46.02,46.15,26531.0,40.1557,40.1557,39.9128,40.0256,26531.0
2020-03-30 13:45:00,46.17,46.21,46.12,46.2,37486.0,40.0429,40.0776,39.9996,40.0689,37486.0
2020-03-30 13:50:00,46.19,46.22,46.02,46.12,32340.0,40.0603,40.0863,39.9128,39.9996,32340.0
2020-03-30 13:55:00,46.11,46.16,45.78,45.82,51679.0,39.9909,40.0343,39.7047,39.7394,51679.0
2020-03-30 14:00:00,45.8,46.14,45.73,45.97,59881.0,39.722,40.0169,39.6613,39.8695,59881.0
2020-03-30 14:05:00,45.97,46.04,45.53,45.86,102905.0,39.8695,39.9302,39.4879,39.7741,102905.0
2020-03-30 14:10:00,45.85,45.93,45.66,45.76,51274.0,39.7654,39.8348,39.6006,39.6873,51274.0
2020-03-30 14:15:00,45.78,45.93,45.7,45.74,29484.0,39.7047,39.8348,39.6353,39.67,29484.0
2020-03-30 14:20:00,45.76,45.99,45.53,45.99,38192.0,39.6873,39.8868,39.4879,39.8868,38192.0
2020-03-30 14:25:00,45.95,45.99,45.56,45.79,39015.0,39.8521,39.8868,39.5139,39.7134,39015.0
2020-03-30 14:30:00,45.74,45.9,45.68,45.8,57920.0,39.67,39.8088,39.618,39.722,57920.0
2020-03-30 14:35:00,45.77,46.05,45.71,45.98,44373.0,39.696,39.9388,39.644,39.8781,44373.0
2020-03-30 14:40:00,45.98,45.99,45.71,45.84,46848.0,39.8781,39.8868,39.644,39.7567,46848.0
2020-03-30 14:45:00,45.84,45.87,45.55,45.7,63793.0,39.7567,39.7827,39.5052,39.6353,63793.0
2020-03-30 14:50:00,45.68,45.88,45.45,45.71,73797.0,39.618,39.7914,39.4185,39.644,73797.0
2020-03-30 14:55:00,45.73,45.77,45.56,45.61,25631.0,39.6613,39.696,39.5139,39.5572,25631.0
2020-03-30 15:00:00,45.64,45.95,45.59,45.75,84479.0,39.5833,39.8521,39.5399,39.6787,84479.0
2020-03-30 15:05:00,45.77,45.77,45.57,45.64,39191.0,39.696,39.696,39.5225,39.5833,39191.0
2020-03-30 15:10:00,45.65,46.05,45.61,46.02,203938.0,39.5919,39.9388,39.5572,39.9128,203938.0
2020-03-30 15:15:00,46.01,46.18,45.94,46.05,55999.0,39.9042,40.0516,39.8434,39.9388,55999.0
2020-03-30 15:20:00,46.04,46.15,46.03,46.15,72062.0,39.9302,40.0256,39.9215,40.0256,72062.0
2020-03-30 15:25:00,46.15,46.2,45.93,46.05,84223.0,40.0256,40.0689,39.8348,39.9388,84223.0
2020-03-30 15:30:00,46.06,46.13,45.95,46.05,85978.0,39.9475,40.0082,39.8521,39.9388,85978.0
2020-03-30 15:35:00,46.02,46.15,45.98,46.11,80488.0,39.9128,40.0256,39.8781,39.9909,80488.0
2020-03-30 15:40:00,46.09,46.12,45.74,45.9,95612.0,39.9735,39.9996,39.67,39.8088,95612.0
2020-03-30 15:45:00,45.89,46.21,45.84,46.16,271537.0,39.8001,40.0776,39.7567,40.0343,271537.0
2020-03-30 15:50:00,46.13,46.35,45.9,46.02,199494.0,40.0082,40.199,39.8088,39.9128,199494.0
2020-03-30 15:55:00,46.03,46.39,45.98,46.37,473910.0,39.9215,40.2337,39.8781,40.2164,473910.0
2020-03-31 09:30:00,46.05,46.46,45.78,46.24,126183.0,39.9388,40.2944,39.7047,40.1036,126183.0
2020-03-31 09:35:00,46.16,46.36,45.87,45.91,42878.0,40.0343,40.2077,39.7827,39.8174,42878.0
2020-03-31 09:40:00,45.97,46.46,45.95,46.07,44922.0,39.8695,40.2944,39.8521,39.9562,44922.0
2020-03-31 09:45:00,46.11,46.48,46.04,46.19,52937.0,39.9909,40.3118,39.9302,40.0603,52937.0
2020-03-31 09:50:00,46.14,46.23,45.85,45.99,60496.0,40.0169,40.095,39.7654,39.8868,60496.0
2020-03-31 09:55:00,46.04,46.23,45.86,45.95,93997.0,39.9302,40.095,39.7741,39.8521,93997.0
2020-03-31 10:00:00,46.0,46.12,45.89,46.0,28376.0,39.8955,39.9996,39.8001,39.8955,28376.0
2020-03-31 10:05:00,46.0,46.13,45.91,45.99,51773.0,39.8955,40.0082,39.8174,39.8868,51773.0
2020-03-31 10:10:00,45.94,46.28,45.94,46.18,51241.0,39.8434,40.1383,39.8434,40.0516,51241.0
2020-03-31 10:15:00,46.28,46.58,46.17,46.46,98380.0,40.1383,40.3985,40.0429,40.2944,98380.0
2020-03-31 10:20:00,46.5,46.79,46.43,46.58,47365.0,40.3291,40.5806,40.2684,40.3985,47365.0
2020-03-31 10:25:00,46.55,46.63,46.29,46.47,30276.0,40.3725,40.4419,40.147,40.3031,30276.0
2020-03-31 10:30:00,46.41,46.79,46.34,46.72,94668.0,40.2511,40.5806,40.1904,40.5199,94668.0
2020-03-31 10:35:00,46.68,47.0,46.59,46.69,28410.0,40.4852,40.7628,40.4072,40.4939,28410.0
2020-03-31 10:40:00,46.64,47.1,46.63,46.96,91548.0,40.4506,40.8495,40.4419,40.7281,91548.0
2020-03-31 10:45:00,47.01,47.24,46.92,47.0,63010.0,40.7715,40.9709,40.6934,40.7628,63010.0
2020-03-31 10:50:00,46.99,47.48,46.91,47.02,58820.0,40.7541,41.1791,40.6847,40.7801,58820.0
2020-03-31 10:55:00,47.0,47.35,46.93,46.99,37940.0,40.7628,41.0663,40.7021,40.7541,37940.0
2020-03-31 11:00:00,47.01,47.04,46.54,46.72,132856.0,40.7715,40.7975,40.3638,40.5199,132856.0
2020-03-31 11:05:00,46.7,46.78,46.5,46.66,39082.0,40.5026,40.572,40.3291,40.4679,39082.0
2020-03-31 11:10:00,46.69,46.96,46.63,46.94,57629.0,40.4939,40.7281,40.4419,40.7107,57629.0
2020-03-31 11:15:00,46.94,47.08,46.83,46.87,70739.0,40.7107,40.8322,40.6153,40.65,70739.0
2020-03-31 11:20:00,46.89,47.01,46.78,46.88,45568.0,40.6674,40.7715,40.572,40.6587,45568.0
2020-03-31 11:25:00,46.91,47.25,46.88,47.25,50387.0,40.6847,40.9796,40.6587,40.9796,50387.0
2020-03-31 11:30:00,47.23,47.38,47.1,47.11,70431.0,40.9623,41.0923,40.8495,40.8582,70431.0
2020-03-31 11:35:00,47.18,47.63,47.18,47.53,54891.0,40.9189,41.3092,40.9189,41.2224,54891.0
2020-03-31 11:40:00,47.55,47.93,47.51,47.82,60734.0,41.2398,41.5694,41.2051,41.474,60734.0
2020-03-31 11:45:00,47.83,48.08,47.67,47.97,105210.0,41.4826,41.6995,41.3439,41.6041,105210.0
2020-03-31 11:50:00,47.98,48.08,47.86,47.9,51257.0,41.6127,41.6995,41.5086,41.5433,51257.0
2020-03-31 11:55:00,47.93,48.06,47.83,48.01,36254.0,41.5694,41.6821,41.4826,41.6387,36254.0
2020-03-31 12:00:00,48.01,48.03,47.67,47.84,50778.0,41.6387,41.6561,41.3439,41.4913,50778.0
2020-03-31 12:05:00,47.84,48.0,47.76,47.98,37776.0,41.4913,41.6301,41.4219,41.6127,37776.0
2020-03-31 12:10:00,47.98,48.18,47.91,48.08,64697.0,41.6127,41.7862,41.552,41.6995,64697.0
2020-03-31 12:15:00,48.08,48.15,47.94,47.96,53544.0,41.6995,41.7602,41.578,41.5954,53544.0
2020-03-31 12:20:00,47.96,48.0,47.73,47.76,76955.0,41.5954,41.6301,41.3959,41.4219,76955.0
2020-03-31 12:25:00,47.75,47.89,47.69,47.88,61982.0,41.4132,41.5347,41.3612,41.526,61982.0
2020-03-31 12:30:00,47.91,47.91,47.48,47.64,39872.0,41.552,41.552,41.1791,41.3178,39872.0
2020-03-31 12:35:00,47.6,47.68,47.35,47.46,43312.0,41.2832,41.3525,41.0663,41.1617,43312.0
2020-03-31 12:40:00,47.46,47.79,47.37,47.77,35563.0,41.1617,41.4479,41.0837,41.4306,35563.0
2020-03-31 12:45:00,47.77,47.92,47.38,47.51,69880.0,41.4306,41.5607,41.0923,41.2051,69880.0
2020-03-31 12:50:00,47.49,47.62,47.42,47.62,20147.0,41.1878,41.3005,41.127,41.3005,20147.0
2020-03-31 12:55:00,47.62,47.62,47.42,47.52,34194.0,41.3005,41.3005,41.127,41.2138,34194.0
2020-03-31 13:00:00,47.52,47.62,47.48,47.51,28842.0,41.2138,41.3005,41.1791,41.2051,28842.0
2020-03-31 13:05:00,47.51,47.55,47.37,47.46,55957.0,41.2051,41.2398,41.0837,41.1617,55957.0
2020-03-31 13:10:00,47.45,47.53,47.13,47.32,30876.0,41.1531,41.2224,40.8755,41.0403,30876.0
2020-03-31 13:15:00,47.28,47.43,47.21,47.23,38012.0,41.0056,41.1357,40.9449,40.9623,38012.0
2020-03-31 13:20:00,47.2,47.22,46.77,46.8,58426.0,40.9362,40.9536,40.5633,40.5893,58426.0
2020-03-31 13:25:00,46.83,46.89,46.66,46.86,44989.0,40.6153,40.6674,40.4679,40.6414,44989.0
2020-03-31 13:30:00,46.84,47.02,46.79,46.86,25040.0,40.624,40.7801,40.5806,40.6414,25040.0
2020-03-31 13:35:00,46.89,47.13,46.86,47.02,33991.0,40.6674,40.8755,40.6414,40.7801,33991.0
2020-03-31 13:40:00,47.0,47.13,46.95,47.02,29921.0,40.7628,40.8755,40.7194,40.7801,29921.0
2020-03-31 13:45:00,47.02,47.18,46.98,47.12,18488.0,40.7801,40.9189,40.7454,40.8669,18488.0
2020-03-31 13:50:00,47.15,47.24,46.9,47.02,32660.0,40.8929,40.9709,40.676,40.7801,32660.0
2020-03-31 13:55:00,47.0,47.13,46.91,46.98,37242.0,40.7628,40.8755,40.6847,40.7454,37242.0
2020-03-31 14:00:00,46.98,47.03,46.8,47.0,43019.0,40.7454,40.7888,40.5893,40.7628,43019.0
2020-03-31 14:05:00,47.0,47.23,46.98,47.13,18876.0,40.7628,40.9623,40.7454,40.8755,18876.0
2020-03-31 14:10:00,47.16,47.16,46.79,46.8,19216.0,40.9015,40.9015,40.5806,40.5893,19216.0
2020-03-31 14:15:00,46.82,46.85,46.71,46.79,26572.0,40.6067,40.6327,40.5113,40.5806,26572.0
2020-03-31 14:20:00,46.79,46.84,46.74,46.81,19255.0,40.5806,40.624,40.5373,40.598,19255.0
2020-03-31 14:25:00,46.82,47.05,46.81,47.03,32089.0,40.6067,40.8061,40.598,40.7888,32089.0
2020-03-31 14:30:00,47.05,47.07,46.83,46.89,44011.0,40.8061,40.8235,40.6153,40.6674,44011.0
2020-03-31 14:35:00,46.89,47.0,46.85,46.94,40474.0,40.6674,40.7628,40.6327,40.7107,40474.0
2020-03-31 14:40:00,46.95,47.08,46.83,46.87,29539.0,40.7194,40.8322,40.6153,40.65,29539.0
2020-03-31 14:45:00,46.85,46.94,46.79,46.85,50789.0,40.6327,40.7107,40.5806,40.6327,50789.0
2020-03-31 14:50:00,46.87,47.03,46.85,46.92,18445.0,40.65,40.7888,40.6327,40.6934,18445.0
2020-03-31 14:55:00,46.94,46.97,46.82,46.84,27545.0,40.7107,40.7368,40.6067,40.624,27545.0
2020-03-31 15:00:00,46.86,46.9,46.76,46.83,31083.0,40.6414,40.676,40.5546,40.6153,31083.0
2020-03-31 15:05:00,46.84,46.85,46.63,46.71,35870.0,40.624,40.6327,40.4419,40.5113,35870.0
2020-03-31 15:10:00,46.67,46.69,46.22,46.29,34810.0,40.4766,40.4939,40.0863,40.147,34810.0
2020-03-31 15:15:00,46.28,46.34,46.05,46.05,49275.0,40.1383,40.1904,39.9388,39.9388,49275.0
2020-03-31 15:20:00,46.08,46.12,45.88,45.9,34110.0,39.9649,39.9996,39.7914,39.8088,34110.0
2020-03-31 15:25:00,45.95,46.05,45.86,45.93,30427.0,39.8521,39.9388,39.7741,39.8348,30427.0
2020-03-31 15:30:00,45.95,46.02,45.82,45.9,40260.0,39.8521,39.9128,39.7394,39.8088,40260.0
2020-03-31 15:35:00,45.89,46.16,45.75,46.14,38518.0,39.8001,40.0343,39.6787,40.0169,38518.0
2020-03-31 15:40:00,46.15,46.28,46.09,46.2,35449.0,40.0256,40.1383,39.9735,40.0689,35449.0
2020-03-31 15:45:00,46.21,46.22,45.83,45.85,59103.0,40.0776,40.0863,39.748,39.7654,59103.0
2020-03-31 15:50:00,45.83,45.98,45.62,45.81,145311.0,39.748,39.8781,39.5659,39.7307,145311.0
2020-03-31 15:55:00,45.8,45.93,45.55,45.63,208746.0,39.722,39.8348,39.5052,39.5746,208746.0
2020-04-01 09:30:00,41.98,42.65,41.0,41.76,346110.0,36.409,36.9901,35.559,36.2182,346110.0
2020-04-01 09:35:00,41.74,42.32,41.5,41.84,66752.0,36.2008,36.7038,35.9927,36.2875,66752.0
2020-04-01 09:40:00,41.81,42.67,41.72,42.64,69846.0,36.2615,37.0074,36.1835,36.9814,69846.0
2020-04-01 09:45:00,42.6,42.7,42.07,42.2,54736.0,36.9467,37.0334,36.487,36.5998,54736.0
2020-04-01 09:50:00,42.17,42.18,41.73,42.03,50947.0,36.5738,36.5824,36.1921,36.4523,50947.0
2020-04-01 09:55:00,42.05,42.05,41.62,41.68,47801.0,36.4697,36.4697,36.0967,36.1488,47801.0
2020-04-01 10:00:00,41.63,41.71,41.44,41.63,64343.0,36.1054,36.1748,35.9406,36.1054,64343.0
2020-04-01 10:05:00,41.58,41.85,41.2,41.54,143900.0,36.062,36.2962,35.7325,36.0274,143900.0
2020-04-01 10:10:00,41.55,41.57,41.14,41.16,64796.0,36.036,36.0534,35.6804,35.6978,64796.0
2020-04-01 10:15:00,41.16,41.28,40.9,40.95,46154.0,35.6978,35.8019,35.4723,35.5157,46154.0
2020-04-01 10:20:00,40.96,40.96,40.51,40.6,88877.0,35.5243,35.5243,35.134,35.2121,88877.0
2020-04-01 10:25:00,40.6,40.64,40.34,40.62,82855.0,35.2121,35.2468,34.9866,35.2294,82855.0
2020-04-01 10:30:00,40.59,40.83,40.48,40.68,53684.0,35.2034,35.4116,35.108,35.2815,53684.0
2020-04-01 10:35:00,40.65,40.66,40.33,40.41,79190.0,35.2555,35.2641,34.9779,35.0473,79190.0
2020-04-01 10:40:00,40.44,40.44,40.13,40.25,106385.0,35.0733,35.0733,34.8045,34.9085,106385.0
2020-04-01 10:45:00,40.26,40.53,40.23,40.28,64609.0,34.9172,35.1514,34.8912,34.9346,64609.0
2020-04-01 10:50:00,40.28,40.53,40.18,40.29,50111.0,34.9346,35.1514,34.8478,34.9432,50111.0
2020-04-01 10:55:00,40.3,40.31,40.12,40.23,55155.0,34.9519,34.9606,34.7958,34.8912,55155.0
2020-04-01 11:00:00,40.23,40.42,40.17,40.42,39415.0,34.8912,35.056,34.8392,35.056,39415.0
2020-04-01 11:05:00,40.43,40.63,40.29,40.58,31482.0,35.0647,35.2381,34.9432,35.1948,31482.0
2020-04-01 11:10:00,40.57,40.66,40.54,40.6,23968.0,35.1861,35.2641,35.1601,35.2121,23968.0
2020-04-01 11:15:00,40.61,40.65,40.51,40.63,44711.0,35.2208,35.2555,35.134,35.2381,44711.0
2020-04-01 11:20:00,40.63,40.77,40.51,40.55,46840.0,35.2381,35.3595,35.134,35.1687,46840.0
2020-04-01 11:25:00,40.53,40.63,40.5,40.58,42791.0,35.1514,35.2381,35.1254,35.1948,42791.0
2020-04-01 11:30:00,40.56,40.57,40.08,40.39,157621.0,35.1774,35.1861,34.7611,35.03,157621.0
2020-04-01 11:35:00,40.4,40.42,40.05,40.05,45554.0,35.0386,35.056,34.7351,34.7351,45554.0
2020-04-01 11:40:00,40.06,40.11,39.89,40.11,176561.0,34.7438,34.7871,34.5963,34.7871,176561.0
2020-04-01 11:45:00,40.11,40.11,40.0,40.03,32334.0,34.7871,34.7871,34.6917,34.7177,32334.0
2020-04-01 11:50:00,40.03,40.1,40.01,40.07,27685.0,34.7177,34.7785,34.7004,34.7524,27685.0
2020-04-01 11:55:00,40.07,40.1,39.91,39.91,55412.0,34.7524,34.7785,34.6137,34.6137,55412.0
2020-04-01 12:00:00,39.91,39.95,39.68,39.68,37216.0,34.6137,34.6484,34.4142,34.4142,37216.0
2020-04-01 12:05:00,39.66,39.67,39.5,39.57,63101.0,34.3968,34.4055,34.2581,34.3188,63101.0
2020-04-01 12:10:00,39.57,39.74,39.56,39.67,27453.0,34.3188,34.4662,34.3101,34.4055,27453.0
2020-04-01 12:15:00,39.67,39.8,39.52,39.54,86240.0,34.4055,34.5183,34.2754,34.2928,86240.0
2020-04-01 12:20:00,39.54,39.56,39.32,39.32,124976.0,34.2928,34.3101,34.102,34.102,124976.0
2020-04-01 12:25:00,39.34,39.44,39.32,39.32,48093.0,34.1193,34.206,34.102,34.102,48093.0
2020-04-01 12:30:00,39.3,39.5,39.2,39.46,58484.0,34.0846,34.2581,33.9979,34.2234,58484.0
2020-04-01 12:35:00,39.49,39.58,39.44,39.44,73736.0,34.2494,34.3275,34.206,34.206,73736.0
2020-04-01 12:40:00,39.44,39.44,39.11,39.11,49117.0,34.206,34.206,33.9198,33.9198,49117.0
2020-04-01 12:45:00,39.1,39.13,39.01,39.04,56403.0,33.9112,33.9372,33.8331,33.8591,56403.0
2020-04-01 12:50:00,39.05,39.3,39.04,39.3,71967.0,33.8678,34.0846,33.8591,34.0846,71967.0
2020-04-01 12:55:00,39.31,39.87,39.24,39.55,133546.0,34.0933,34.579,34.0326,34.3014,133546.0
2020-04-01 13:00:00,39.56,39.67,39.26,39.56,72187.0,34.3101,34.4055,34.0499,34.3101,72187.0
2020-04-01 13:05:00,39.56,39.68,39.48,39.58,43255.0,34.3101,34.4142,34.2407,34.3275,43255.0
2020-04-01 13:10:00,39.56,39.66,39.46,39.51,46605.0,34.3101,34.3968,34.2234,34.2668,46605.0
2020-04-01 13:15:00,39.5,39.65,39.49,39.56,36950.0,34.2581,34.3882,34.2494,34.3101,36950.0
2020-04-01 13:20:00,39.57,39.93,39.55,39.9,57600.0,34.3188,34.631,34.3014,34.605,57600.0
2020-04-01 13:25:00,39.92,40.04,39.85,40.04,42906.0,34.6223,34.7264,34.5616,34.7264,42906.0
2020-04-01 13:30:00,40.0,40.0,39.84,39.84,69274.0,34.6917,34.6917,34.553,34.553,69274.0
2020-04-01 13:35:00,39.84,39.93,39.73,39.91,84160.0,34.553,34.631,34.4576,34.6137,84160.0
2020-04-01 13:40:00,39.9,40.37,39.9,40.31,101221.0,34.605,35.0126,34.605,34.9606,101221.0
2020-04-01 13:45:00,40.31,40.32,40.01,40.23,41635.0,34.9606,34.9693,34.7004,34.8912,41635.0
2020-04-01 13:50:00,40.23,40.47,40.11,40.38,48527.0,34.8912,35.0994,34.7871,35.0213,48527.0
2020-04-01 13:55:00,40.38,40.57,40.38,40.44,85634.0,35.0213,35.1861,35.0213,35.0733,85634.0
2020-04-01 14:00:00,40.44,40.59,40.4,40.47,111371.0,35.0733,35.2034,35.0386,35.0994,111371.0
2020-04-01 14:05:00,40.45,40.57,40.4,40.57,56232.0,35.082,35.1861,35.0386,35.1861,56232.0
2020-04-01 14:10:00,40.55,40.69,40.44,40.64,50820.0,35.1687,35.2902,35.0733,35.2468,50820.0
2020-04-01 14:15:00,40.64,40.74,40.59,40.68,67420.0,35.2468,35.3335,35.2034,35.2815,67420.0
2020-04-01 14:20:00,40.68,41.0,40.68,40.73,79099.0,35.2815,35.559,35.2815,35.3248,79099.0
2020-04-01 14:25:00,40.73,41.0,40.73,40.92,36755.0,35.3248,35.559,35.3248,35.4896,36755.0
2020-04-01 14:30:00,40.91,40.92,40.69,40.78,47249.0,35.481,35.4896,35.2902,35.3682,47249.0
2020-04-01 14:35:00,40.77,40.89,40.74,40.85,70041.0,35.3595,35.4636,35.3335,35.4289,70041.0
2020-04-01 14:40:00,40.84,41.19,40.83,41.13,61415.0,35.4203,35.7238,35.4116,35.6718,61415.0
2020-04-01 14:45:00,41.12,41.17,41.02,41.16,50329.0,35.6631,35.7065,35.5764,35.6978,50329.0
2020-04-01 14:50:00,41.16,41.17,40.81,40.86,36841.0,35.6978,35.7065,35.3942,35.4376,36841.0
2020-04-01 14:55:00,40.86,40.95,40.8,40.86,50669.0,35.4376,35.5157,35.3856,35.4376,50669.0
2020-04-01 15:00:00,40.86,41.15,40.76,40.77,62343.0,35.4376,35.6891,35.3509,35.3595,62343.0
2020-04-01 15:05:00,40.77,40.91,40.66,40.81,54826.0,35.3595,35.481,35.2641,35.3942,54826.0
2020-04-01 15:10:00,40.82,40.83,40.67,40.82,79679.0,35.4029,35.4116,35.2728,35.4029,79679.0
2020-04-01 15:15:00,40.83,40.83,40.64,40.79,51759.0,35.4116,35.4116,35.2468,35.3769,51759.0
2020-04-01 15:20:00,40.79,40.8,40.72,40.76,54649.0,35.3769,35.3856,35.3162,35.3509,54649.0
2020-04-01 15:25:00,40.75,40.75,40.25,40.26,53719.0,35.3422,35.3422,34.9085,34.9172,53719.0
2020-04-01 15:30:00,40.25,40.73,40.21,40.72,61869.0,34.9085,35.3248,34.8739,35.3162,61869.0
2020-04-01 15:35:00,40.71,40.72,40.57,40.68,80205.0,35.3075,35.3162,35.1861,35.2815,80205.0
2020-04-01 15:40:00,40.68,40.92,40.67,40.92,71002.0,35.2815,35.4896,35.2728,35.4896,71002.0
2020-04-01 15:45:00,40.96,41.62,40.88,41.59,134057.0,35.5243,36.0967,35.4549,36.0707,134057.0
2020-04-01 15:50:00,41.59,42.04,41.55,42.04,183852.0,36.0707,36.461,36.036,36.461,183852.0
2020-04-01 15:55:00,42.02,42.17,41.73,41.86,460847.0,36.4437,36.5738,36.1921,36.3049,460847.0
2020-04-02 09:30:00,40.99,42.0,40.97,41.6,179794.0,35.9378,36.8233,35.9203,36.4726,179794.0
2020-04-02 09:35:00,41.5,42.24,41.5,42.13,48274.0,36.3849,37.0337,36.3849,36.9373,48274.0
2020-04-02 09:40:00,42.15,42.2,41.51,41.52,44276.0,36.9548,36.9987,36.3937,36.4025,44276.0
2020-04-02 09:45:00,41.52,41.75,41.16,41.21,95140.0,36.4025,36.6041,36.0868,36.1307,95140.0
2020-04-02 09:50:00,41.22,41.33,40.84,41.11,51369.0,36.1394,36.2359,35.8063,36.043,51369.0
2020-04-02 09:55:00,41.1,41.45,41.1,41.24,37822.0,36.0342,36.3411,36.0342,36.157,37822.0
2020-04-02 10:00:00,41.28,41.8,41.22,41.7,41452.0,36.192,36.648,36.1394,36.5603,41452.0
2020-04-02 10:05:00,41.67,41.89,41.6,41.86,88807.0,36.534,36.7269,36.4726,36.7006,88807.0
2020-04-02 10:10:00,41.87,42.23,41.86,41.98,34591.0,36.7093,37.025,36.7006,36.8058,34591.0
2020-04-02 10:15:00,41.98,42.25,41.98,42.19,85914.0,36.8058,37.0425,36.8058,36.9899,85914.0
2020-04-02 10:20:00,42.25,42.4,41.79,41.97,49082.0,37.0425,37.174,36.6392,36.797,49082.0
2020-04-02 10:25:00,41.99,42.54,41.98,42.49,37483.0,36.8145,37.2967,36.8058,37.2529,37483.0
2020-04-02 10:30:00,42.46,43.15,42.45,43.0,64115.0,37.2266,37.8316,37.2178,37.7,64115.0
2020-04-02 10:35:00,43.02,43.48,43.0,43.27,32676.0,37.7176,38.1209,37.7,37.9368,32676.0
2020-04-02 10:40:00,43.32,43.33,42.46,42.46,27813.0,37.9806,37.9894,37.2266,37.2266,27813.0
2020-04-02 10:45:00,42.47,42.52,41.95,42.12,37850.0,37.2354,37.2792,36.7795,36.9285,37850.0
2020-04-02 10:50:00,42.09,42.15,41.61,41.61,31902.0,36.9022,36.9548,36.4814,36.4814,31902.0
2020-04-02 10:55:00,41.67,41.81,41.5,41.56,41593.0,36.534,36.6567,36.3849,36.4375,41593.0
2020-04-02 11:00:00,41.56,41.67,41.4,41.57,60864.0,36.4375,36.534,36.2973,36.4463,60864.0
2020-04-02 11:05:00,41.58,41.62,41.28,41.42,52000.0,36.4551,36.4901,36.192,36.3148,52000.0
2020-04-02 11:10:00,41.42,41.6,41.31,41.37,53185.0,36.3148,36.4726,36.2184,36.271,53185.0
2020-04-02 11:15:00,41.4,41.61,41.39,41.59,28703.0,36.2973,36.4814,36.2885,36.4638,28703.0
2020-04-02 11:20:00,41.66,41.67,41.4,41.54,55671.0,36.5252,36.534,36.2973,36.42,55671.0
2020-04-02 11:25:00,41.5,41.52,41.19,41.35,76264.0,36.3849,36.4025,36.1131,36.2534,76264.0
2020-04-02 11:30:00,41.31,41.53,41.24,41.29,28499.0,36.2184,36.4112,36.157,36.2008,28499.0
2020-04-02 11:35:00,41.28,41.33,41.07,41.23,26148.0,36.192,36.2359,36.0079,36.1482,26148.0
2020-04-02 11:40:00,41.25,41.38,41.14,41.18,47248.0,36.1657,36.2797,36.0693,36.1044,47248.0
2020-04-02 11:45:00,41.18,41.36,41.13,41.27,34362.0,36.1044,36.2622,36.0605,36.1833,34362.0
2020-04-02 11:50:00,41.29,41.44,41.23,41.3,22643.0,36.2008,36.3323,36.1482,36.2096,22643.0
2020-04-02 11:55:00,41.3,41.53,41.26,41.27,23858.0,36.2096,36.4112,36.1745,36.1833,23858.0
2020-04-02 12:00:00,41.29,41.36,41.18,41.33,19383.0,36.2008,36.2622,36.1044,36.2359,19383.0
2020-04-02 12:05:00,41.33,41.61,41.28,41.51,19873.0,36.2359,36.4814,36.192,36.3937,19873.0
2020-04-02 12:10:00,41.5,41.69,41.44,41.56,17462.0,36.3849,36.5515,36.3323,36.4375,17462.0
2020-04-02 12:15:00,41.56,41.58,41.34,41.38,33428.0,36.4375,36.4551,36.2447,36.2797,33428.0
2020-04-02 12:20:00,41.44,41.44,41.18,41.23,15701.0,36.3323,36.3323,36.1044,36.1482,15701.0
2020-04-02 12:25:00,41.25,41.26,41.0,41.04,19255.0,36.1657,36.1745,35.9466,35.9816,19255.0
2020-04-02 12:30:00,41.06,41.09,40.96,40.98,18586.0,35.9992,36.0255,35.9115,35.929,18586.0
2020-04-02 12:35:00,40.98,41.04,40.76,40.8,16251.0,35.929,35.9816,35.7361,35.7712,16251.0
2020-04-02 12:40:00,40.77,40.93,40.67,40.88,18330.0,35.7449,35.8852,35.6572,35.8413,18330.0
2020-04-02 12:45:00,40.89,41.04,40.88,40.98,18756.0,35.8501,35.9816,35.8413,35.929,18756.0
2020-04-02 12:50:00,40.98,41.03,40.89,40.98,13968.0,35.929,35.9729,35.8501,35.929,13968.0
2020-04-02 12:55:00,40.96,41.02,40.87,40.88,18073.0,35.9115,35.9641,35.8326,35.8413,18073.0
2020-04-02 13:00:00,40.88,41.09,40.87,41.07,19283.0,35.8413,36.0255,35.8326,36.0079,19283.0
2020-04-02 13:05:00,41.05,41.07,40.89,40.89,24589.0,35.9904,36.0079,35.8501,35.8501,24589.0
2020-04-02 13:10:00,40.89,40.98,40.8,40.89,31454.0,35.8501,35.929,35.7712,35.8501,31454.0
2020-04-02 13:15:00,40.89,40.9,40.73,40.87,22699.0,35.8501,35.8589,35.7098,35.8326,22699.0
2020-04-02 13:20:00,40.89,40.94,40.84,40.84,20868.0,35.8501,35.894,35.8063,35.8063,20868.0
2020-04-02 13:25:00,40.84,40.87,40.51,40.55,26358.0,35.8063,35.8326,35.517,35.552,26358.0
2020-04-02 13:30:00,40.56,40.75,40.53,40.65,32276.0,35.5608,35.7274,35.5345,35.6397,32276.0
2020-04-02 13:35:00,40.66,40.83,40.64,40.78,38453.0,35.6485,35.7975,35.6309,35.7537,38453.0
2020-04-02 13:40:00,40.76,40.91,40.76,40.91,34366.0,35.7361,35.8677,35.7361,35.8677,34366.0
2020-04-02 13:45:00,40.91,40.92,40.78,40.86,22356.0,35.8677,35.8764,35.7537,35.8238,22356.0
2020-04-02 13:50:00,40.87,40.97,40.83,40.85,20817.0,35.8326,35.9203,35.7975,35.815,20817.0
2020-04-02 13:55:00,40.84,40.85,40.66,40.67,33951.0,35.8063,35.815,35.6485,35.6572,33951.0
2020-04-02 14:00:00,40.69,40.75,40.61,40.73,37798.0,35.6748,35.7274,35.6046,35.7098,37798.0
2020-04-02 14:05:00,40.73,40.8,40.69,40.72,18675.0,35.7098,35.7712,35.6748,35.7011,18675.0
2020-04-02 14:10:00,40.71,41.14,40.7,41.01,34911.0,35.6923,36.0693,35.6835,35.9553,34911.0
2020-04-02 14:15:00,41.0,41.1,40.9,40.94,42620.0,35.9466,36.0342,35.8589,35.894,42620.0
2020-04-02 14:20:00,40.95,40.99,40.83,40.86,36640.0,35.9027,35.9378,35.7975,35.8238,36640.0
2020-04-02 14:25:00,40.86,41.17,40.84,41.09,36058.0,35.8238,36.0956,35.8063,36.0255,36058.0
2020-04-02 14:30:00,41.09,41.13,40.99,41.0,44328.0,36.0255,36.0605,35.9378,35.9466,44328.0
2020-04-02 14:35:00,41.0,41.14,40.86,41.05,51055.0,35.9466,36.0693,35.8238,35.9904,51055.0
2020-04-02 14:40:00,41.08,41.08,40.9,40.95,62148.0,36.0167,36.0167,35.8589,35.9027,62148.0
2020-04-02 14:45:00,40.95,40.96,40.51,40.54,45547.0,35.9027,35.9115,35.517,35.5433,45547.0
2020-04-02 14:50:00,40.53,40.7,40.43,40.45,62223.0,35.5345,35.6835,35.4468,35.4643,62223.0
2020-04-02 14:55:00,40.44,40.87,40.41,40.85,59490.0,35.4556,35.8326,35.4293,35.815,59490.0
2020-04-02 15:00:00,40.84,40.86,40.6,40.72,32341.0,35.8063,35.8238,35.5959,35.7011,32341.0
2020-04-02 15:05:00,40.7,40.7,40.55,40.68,22077.0,35.6835,35.6835,35.552,35.666,22077.0
2020-04-02 15:10:00,40.69,40.8,40.65,40.66,40214.0,35.6748,35.7712,35.6397,35.6485,40214.0
2020-04-02 15:15:00,40.65,40.94,40.62,40.9,36575.0,35.6397,35.894,35.6134,35.8589,36575.0
2020-04-02 15:20:00,40.9,40.97,40.77,40.86,40591.0,35.8589,35.9203,35.7449,35.8238,40591.0
2020-04-02 15:25:00,40.85,40.97,40.84,40.93,99600.0,35.815,35.9203,35.8063,35.8852,99600.0
2020-04-02 15:30:00,40.94,40.95,40.6,40.79,125667.0,35.894,35.9027,35.5959,35.7624,125667.0
2020-04-02 15:35:00,40.77,40.86,40.73,40.79,55369.0,35.7449,35.8238,35.7098,35.7624,55369.0
2020-04-02 15:40:00,40.79,41.06,40.79,41.05,106088.0,35.7624,35.9992,35.7624,35.9904,106088.0
2020-04-02 15:45:00,41.05,41.1,40.63,40.8,76090.0,35.9904,36.0342,35.6222,35.7712,76090.0
2020-04-02 15:50:00,40.78,41.08,40.69,41.02,111345.0,35.7537,36.0167,35.6748,35.9641,111345.0
2020-04-02 15:55:00,41.02,41.33,40.99,41.31,272845.0,35.9641,36.2359,35.9378,36.2184,272845.0
2020-04-03 09:30:00,40.6,41.0,40.44,40.69,272510.0,35.5959,35.9466,35.4556,35.6748,272510.0
2020-04-03 09:35:00,40.73,40.95,40.39,40.4,189667.0,35.7098,35.9027,35.4117,35.4205,189667.0
2020-04-03 09:40:00,40.49,40.72,40.4,40.68,113266.0,35.4994,35.7011,35.4205,35.666,113266.0
2020-04-03 09:45:00,40.67,40.7,40.47,40.52,107339.0,35.6572,35.6835,35.4819,35.5257,107339.0
2020-04-03 09:50:00,40.52,40.56,40.2,40.39,80107.0,35.5257,35.5608,35.2452,35.4117,80107.0
2020-04-03 09:55:00,40.42,40.62,40.36,40.38,58253.0,35.438,35.6134,35.3854,35.403,58253.0
2020-04-03 10:00:00,40.4,40.68,40.23,40.49,38366.0,35.4205,35.666,35.2715,35.4994,38366.0
2020-04-03 10:05:00,40.48,40.75,40.45,40.68,69570.0,35.4907,35.7274,35.4643,35.666,69570.0
2020-04-03 10:10:00,40.7,40.72,40.37,40.42,40031.0,35.6835,35.7011,35.3942,35.438,40031.0
2020-04-03 10:15:00,40.4,40.54,40.25,40.35,80362.0,35.4205,35.5433,35.289,35.3767,80362.0
2020-04-03 10:20:00,40.34,40.58,40.02,40.23,73249.0,35.3679,35.5783,35.0873,35.2715,73249.0
2020-04-03 10:25:00,40.16,40.22,39.56,39.64,43221.0,35.2101,35.2627,34.684,34.7542,43221.0
2020-04-03 10:30:00,39.66,39.86,39.31,39.79,49833.0,34.7717,34.9471,34.4649,34.8857,49833.0
2020-04-03 10:35:00,39.8,39.86,39.41,39.56,47069.0,34.8945,34.9471,34.5525,34.684,47069.0
2020-04-03 10:40:00,39.56,39.65,39.31,39.6,124719.0,34.684,34.763,34.4649,34.7191,124719.0
2020-04-03 10:45:00,39.6,39.65,39.08,39.25,53442.0,34.7191,34.763,34.2632,34.4123,53442.0
2020-04-03 10:50:00,39.25,39.54,39.22,39.27,55831.0,34.4123,34.6665,34.386,34.4298,55831.0
2020-04-03 10:55:00,39.28,39.48,39.24,39.45,79730.0,34.4386,34.6139,34.4035,34.5876,79730.0
2020-04-03 11:00:00,39.45,39.68,39.31,39.31,36213.0,34.5876,34.7893,34.4649,34.4649,36213.0
2020-04-03 11:05:00,39.37,39.48,39.16,39.19,29739.0,34.5175,34.6139,34.3333,34.3597,29739.0
2020-04-03 11:10:00,39.14,39.25,39.01,39.1,60165.0,34.3158,34.4123,34.2018,34.2807,60165.0
2020-04-03 11:15:00,39.13,39.23,39.09,39.15,79148.0,34.307,34.3947,34.272,34.3246,79148.0
2020-04-03 11:20:00,39.14,39.17,38.76,38.79,113410.0,34.3158,34.3421,33.9826,34.009,113410.0
2020-04-03 11:25:00,38.8,38.9,38.7,38.74,37174.0,34.0177,34.1054,33.93,33.9651,37174.0
2020-04-03 11:30:00,38.73,38.99,38.61,38.92,40934.0,33.9563,34.1843,33.8511,34.1229,40934.0
2020-04-03 11:35:00,38.92,38.97,38.67,38.71,28772.0,34.1229,34.1668,33.9037,33.9388,28772.0
2020-04-03 11:40:00,38.7,38.84,38.49,38.62,74072.0,33.93,34.0528,33.7459,33.8599,74072.0
2020-04-03 11:45:00,38.63,38.63,38.26,38.36,39992.0,33.8687,33.8687,33.5443,33.632,39992.0
2020-04-03 11:50:00,38.4,38.83,38.4,38.7,64492.0,33.667,34.044,33.667,33.93,64492.0
2020-04-03 11:55:00,38.71,38.83,38.56,38.59,61141.0,33.9388,34.044,33.8073,33.8336,61141.0
2020-04-03 12:00:00,38.57,38.69,38.38,38.45,62534.0,33.8161,33.9213,33.6495,33.7109,62534.0
2020-04-03 12:05:00,38.43,38.47,38.01,38.01,52272.0,33.6933,33.7284,33.3251,33.3251,52272.0
2020-04-03 12:10:00,38.01,38.03,37.77,37.83,62357.0,33.3251,33.3426,33.1147,33.1673,62357.0
2020-04-03 12:15:00,37.81,37.99,37.7,37.74,65193.0,33.1497,33.3076,33.0533,33.0884,65193.0
2020-04-03 12:20:00,37.71,37.98,37.67,37.81,75789.0,33.0621,33.2988,33.027,33.1497,75789.0
2020-04-03 12:25:00,37.86,37.96,37.75,37.78,45792.0,33.1936,33.2813,33.0971,33.1234,45792.0
2020-04-03 12:30:00,37.8,38.05,37.78,37.88,46748.0,33.141,33.3602,33.1234,33.2111,46748.0
2020-04-03 12:35:00,37.9,38.03,37.85,38.02,30064.0,33.2286,33.3426,33.1848,33.3339,30064.0
2020-04-03 12:40:00,38.0,38.08,37.87,37.92,35637.0,33.3163,33.3865,33.2023,33.2462,35637.0
2020-04-03 12:45:00,37.95,37.99,37.8,37.85,125127.0,33.2725,33.3076,33.141,33.1848,125127.0
2020-04-03 12:50:00,37.85,37.99,37.71,37.85,28466.0,33.1848,33.3076,33.0621,33.1848,28466.0
2020-04-03 12:55:00,37.8,37.86,37.71,37.8,23679.0,33.141,33.1936,33.0621,33.141,23679.0
2020-04-03 13:00:00,37.79,37.96,37.73,37.95,24528.0,33.1322,33.2813,33.0796,33.2725,24528.0
2020-04-03 13:05:00,37.97,38.03,37.88,37.98,18561.0,33.29,33.3426,33.2111,33.2988,18561.0
2020-04-03 13:10:00,37.99,38.05,37.8,37.82,22981.0,33.3076,33.3602,33.141,33.1585,22981.0
2020-04-03 13:15:00,37.84,38.09,37.84,37.98,30594.0,33.176,33.3952,33.176,33.2988,30594.0
2020-04-03 13:20:00,38.0,38.09,37.8,37.8,56094.0,33.3163,33.3952,33.141,33.141,56094.0
2020-04-03 13:25:00,37.77,37.83,37.72,37.77,46949.0,33.1147,33.1673,33.0708,33.1147,46949.0
2020-04-03 13:30:00,37.75,37.78,37.59,37.64,79530.0,33.0971,33.1234,32.9569,33.0007,79530.0
2020-04-03 13:35:00,37.59,37.69,37.51,37.52,52809.0,32.9569,33.0445,32.8867,32.8955,52809.0
2020-04-03 13:40:00,37.51,37.52,37.2,37.36,50811.0,32.8867,32.8955,32.6149,32.7552,50811.0
2020-04-03 13:45:00,37.36,37.62,37.33,37.52,29543.0,32.7552,32.9832,32.7289,32.8955,29543.0
2020-04-03 13:50:00,37.55,37.67,37.51,37.65,36218.0,32.9218,33.027,32.8867,33.0095,36218.0
2020-04-03 13:55:00,37.66,37.77,37.57,37.71,35201.0,33.0182,33.1147,32.9393,33.0621,35201.0
2020-04-03 14:00:00,37.7,37.86,37.68,37.82,70617.0,33.0533,33.1936,33.0358,33.1585,70617.0
2020-04-03 14:05:00,37.83,37.83,37.55,37.7,49840.0,33.1673,33.1673,32.9218,33.0533,49840.0
2020-04-03 14:10:00,37.72,37.82,37.61,37.71,108296.0,33.0708,33.1585,32.9744,33.0621,108296.0
2020-04-03 14:15:00,37.69,37.72,37.35,37.41,30125.0,33.0445,33.0708,32.7464,32.799,30125.0
2020-04-03 14:20:00,37.39,37.58,37.36,37.45,39183.0,32.7815,32.9481,32.7552,32.8341,39183.0
2020-04-03 14:25:00,37.46,37.56,37.25,37.53,73602.0,32.8429,32.9306,32.6588,32.9043,73602.0
2020-04-03 14:30:00,37.54,37.55,37.43,37.45,34159.0,32.913,32.9218,32.8166,32.8341,34159.0
2020-04-03 14:35:00,37.45,37.69,37.45,37.65,35925.0,32.8341,33.0445,32.8341,33.0095,35925.0
2020-04-03 14:40:00,37.68,37.78,37.57,37.59,36524.0,33.0358,33.1234,32.9393,32.9569,36524.0
2020-04-03 14:45:00,37.56,37.71,37.49,37.56,31969.0,32.9306,33.0621,32.8692,32.9306,31969.0
2020-04-03 14:50:00,37.55,37.9,37.49,37.82,56268.0,32.9218,33.2286,32.8692,33.1585,56268.0
2020-04-03 14:55:00,37.84,38.05,37.72,37.93,31167.0,33.176,33.3602,33.0708,33.255,31167.0
2020-04-03 15:00:00,37.97,38.3,37.97,38.19,47886.0,33.29,33.5793,33.29,33.4829,47886.0
2020-04-03 15:05:00,38.2,38.23,38.02,38.04,33572.0,33.4917,33.518,33.3339,33.3514,33572.0
2020-04-03 15:10:00,38.02,38.4,38.0,38.3,48927.0,33.3339,33.667,33.3163,33.5793,48927.0
2020-04-03 15:15:00,38.33,38.53,38.23,38.48,56810.0,33.6056,33.781,33.518,33.7372,56810.0
2020-04-03 15:20:00,38.48,38.62,38.32,38.4,80036.0,33.7372,33.8599,33.5969,33.667,80036.0
2020-04-03 15:25:00,38.39,38.72,38.38,38.61,76632.0,33.6583,33.9476,33.6495,33.8511,76632.0
2020-04-03 15:30:00,38.6,38.83,38.6,38.73,91923.0,33.8424,34.044,33.8424,33.9563,91923.0
2020-04-03 15:35:00,38.75,38.89,38.72,38.82,83309.0,33.9739,34.0966,33.9476,34.0353,83309.0
2020-04-03 15:40:00,38.83,39.17,38.83,39.07,163798.0,34.044,34.3421,34.044,34.2544,163798.0
2020-04-03 15:45:00,39.07,39.49,39.03,39.42,128026.0,34.2544,34.6227,34.2194,34.5613,128026.0
2020-04-03 15:50:00,39.44,39.48,39.16,39.27,222283.0,34.5788,34.6139,34.3333,34.4298,222283.0
2020-04-03 15:55:00,39.24,39.57,39.11,39.52,505024.0,34.4035,34.6928,34.2895,34.649,505024.0
2020-04-06 09:30:00,42.05,42.8,41.6,41.75,177163.0,36.8671,37.5247,36.4726,36.6041,177163.0
2020-04-06 09:35:00,41.73,41.97,41.53,41.58,133305.0,36.5866,36.797,36.4112,36.4551,133305.0
2020-04-06 09:40:00,41.57,42.45,41.57,42.39,67095.0,36.4463,37.2178,36.4463,37.1652,67095.0
2020-04-06 09:45:00,42.47,43.04,42.38,42.76,120893.0,37.2354,37.7351,37.1565,37.4896,120893.0
2020-04-06 09:50:00,42.79,43.39,42.74,43.24,138539.0,37.5159,38.042,37.4721,37.9105,138539.0
2020-04-06 09:55:00,43.25,43.66,43.0,43.33,105274.0,37.9192,38.2787,37.7,37.9894,105274.0
2020-04-06 10:00:00,43.25,43.65,43.0,43.17,173299.0,37.9192,38.2699,37.7,37.8491,173299.0
2020-04-06 10:05:00,43.16,43.39,42.87,43.32,124844.0,37.8403,38.042,37.5861,37.9806,124844.0
2020-04-06 10:10:00,43.26,43.34,43.05,43.19,72107.0,37.928,37.9981,37.7439,37.8666,72107.0
2020-04-06 10:15:00,43.19,44.13,43.19,44.13,63191.0,37.8666,38.6908,37.8666,38.6908,63191.0
2020-04-06 10:20:00,44.11,44.46,44.01,44.13,75188.0,38.6732,38.9801,38.5856,38.6908,75188.0
2020-04-06 10:25:00,44.12,44.24,43.54,43.59,58523.0,38.682,38.7872,38.1735,38.2173,58523.0
2020-04-06 10:30:00,43.61,43.74,43.11,43.13,61032.0,38.2349,38.3488,37.7965,37.814,61032.0
2020-04-06 10:35:00,43.11,43.13,42.46,42.59,82142.0,37.7965,37.814,37.2266,37.3406,82142.0
2020-04-06 10:40:00,42.61,42.61,42.06,42.06,96307.0,37.3581,37.3581,36.8759,36.8759,96307.0
2020-04-06 10:45:00,42.06,42.26,42.04,42.08,53354.0,36.8759,37.0513,36.8584,36.8934,53354.0
2020-04-06 10:50:00,42.08,42.37,42.07,42.36,35982.0,36.8934,37.1477,36.8847,37.1389,35982.0
2020-04-06 10:55:00,42.39,42.65,42.3,42.34,39051.0,37.1652,37.3932,37.0863,37.1214,39051.0
2020-04-06 11:00:00,42.37,42.49,42.18,42.28,32585.0,37.1477,37.2529,36.9811,37.0688,32585.0
2020-04-06 11:05:00,42.28,42.31,42.06,42.14,37858.0,37.0688,37.0951,36.8759,36.946,37858.0
2020-04-06 11:10:00,42.15,42.52,42.14,42.48,54719.0,36.9548,37.2792,36.946,37.2441,54719.0
2020-04-06 11:15:00,42.44,42.54,42.26,42.33,34020.0,37.2091,37.2967,37.0513,37.1126,34020.0
2020-04-06 11:20:00,42.34,42.7,42.33,42.67,37673.0,37.1214,37.437,37.1126,37.4107,37673.0
2020-04-06 11:25:00,42.66,42.66,42.27,42.57,32964.0,37.402,37.402,37.06,37.323,32964.0
2020-04-06 11:30:00,42.51,43.03,42.51,42.95,28341.0,37.2704,37.7264,37.2704,37.6562,28341.0
2020-04-06 11:35:00,42.96,43.22,42.94,43.17,35003.0,37.665,37.8929,37.6474,37.8491,35003.0
2020-04-06 11:40:00,43.18,43.32,43.08,43.11,43057.0,37.8579,37.9806,37.7702,37.7965,43057.0
2020-04-06 11:45:00,43.15,43.75,43.11,43.71,37173.0,37.8316,38.3576,37.7965,38.3225,37173.0
2020-04-06 11:50:00,43.72,43.97,43.48,43.89,60777.0,38.3313,38.5505,38.1209,38.4804,60777.0
2020-04-06 11:55:00,43.94,43.94,43.65,43.67,30720.0,38.5242,38.5242,38.2699,38.2875,30720.0
2020-04-06 12:00:00,43.7,43.79,43.58,43.58,84284.0,38.3138,38.3927,38.2086,38.2086,84284.0
2020-04-06 12:05:00,43.61,43.8,43.52,43.65,21117.0,38.2349,38.4014,38.156,38.2699,21117.0
2020-04-06 12:10:00,43.65,44.16,43.63,44.16,45409.0,38.2699,38.7171,38.2524,38.7171,45409.0
2020-04-06 12:15:00,44.14,44.23,44.08,44.16,38592.0,38.6995,38.7784,38.6469,38.7171,38592.0
2020-04-06 12:20:00,44.15,44.19,43.99,44.13,88727.0,38.7083,38.7434,38.568,38.6908,88727.0
2020-04-06 12:25:00,44.11,44.12,43.94,43.95,67697.0,38.6732,38.682,38.5242,38.533,67697.0
2020-04-06 12:30:00,43.95,44.16,43.89,44.15,97639.0,38.533,38.7171,38.4804,38.7083,97639.0
2020-04-06 12:35:00,44.14,44.28,44.0,44.24,128712.0,38.6995,38.8223,38.5768,38.7872,128712.0
2020-04-06 12:40:00,44.25,44.28,44.14,44.24,48911.0,38.796,38.8223,38.6995,38.7872,48911.0
2020-04-06 12:45:00,44.22,44.39,44.14,44.27,67219.0,38.7697,38.9187,38.6995,38.8135,67219.0
2020-04-06 12:50:00,44.31,44.4,44.22,44.38,45553.0,38.8486,38.9275,38.7697,38.91,45553.0
2020-04-06 12:55:00,44.39,44.43,44.28,44.33,69381.0,38.9187,38.9538,38.8223,38.8661,69381.0
2020-04-06 13:00:00,44.33,44.39,44.14,44.34,53147.0,38.8661,38.9187,38.6995,38.8749,53147.0
2020-04-06 13:05:00,44.33,44.52,44.31,44.38,76226.0,38.8661,39.0327,38.8486,38.91,76226.0
2020-04-06 13:10:00,44.37,44.61,44.36,44.44,53383.0,38.9012,39.1116,38.8924,38.9626,53383.0
2020-04-06 13:15:00,44.44,44.55,44.37,44.54,41882.0,38.9626,39.059,38.9012,39.0502,41882.0
2020-04-06 13:20:00,44.54,44.75,44.52,44.74,39331.0,39.0502,39.2344,39.0327,39.2256,39331.0
2020-04-06 13:25:00,44.78,44.87,44.69,44.72,53802.0,39.2607,39.3396,39.1817,39.2081,53802.0
2020-04-06 13:30:00,44.71,44.74,44.18,44.44,86994.0,39.1993,39.2256,38.7346,38.9626,86994.0
2020-04-06 13:35:00,44.44,44.56,44.41,44.52,45000.0,38.9626,39.0678,38.9363,39.0327,45000.0
2020-04-06 13:40:00,44.54,44.74,44.51,44.7,33059.0,39.0502,39.2256,39.0239,39.1905,33059.0
2020-04-06 13:45:00,44.69,44.74,44.63,44.68,46464.0,39.1817,39.2256,39.1291,39.173,46464.0
2020-04-06 13:50:00,44.72,44.87,44.65,44.81,60296.0,39.2081,39.3396,39.1467,39.287,60296.0
2020-04-06 13:55:00,44.81,44.84,44.68,44.74,46501.0,39.287,39.3133,39.173,39.2256,46501.0
2020-04-06 14:00:00,44.73,44.76,44.54,44.73,35111.0,39.2168,39.2431,39.0502,39.2168,35111.0
2020-04-06 14:05:00,44.73,44.82,44.33,44.33,47796.0,39.2168,39.2957,38.8661,38.8661,47796.0
2020-04-06 14:10:00,44.36,44.47,44.28,44.41,43874.0,38.8924,38.9889,38.8223,38.9363,43874.0
2020-04-06 14:15:00,44.41,44.66,44.39,44.66,52065.0,38.9363,39.1554,38.9187,39.1554,52065.0
2020-04-06 14:20:00,44.65,44.86,44.63,44.81,57703.0,39.1467,39.3308,39.1291,39.287,57703.0
2020-04-06 14:25:00,44.85,44.89,44.7,44.82,61305.0,39.322,39.3571,39.1905,39.2957,61305.0
2020-04-06 14:30:00,44.84,45.07,44.84,45.03,82278.0,39.3133,39.5149,39.3133,39.4798,82278.0
2020-04-06 14:35:00,45.03,45.08,44.94,44.99,40417.0,39.4798,39.5237,39.4009,39.4448,40417.0
2020-04-06 14:40:00,44.99,45.41,44.85,45.35,47659.0,39.4448,39.813,39.322,39.7604,47659.0
2020-04-06 14:45:00,45.29,45.29,44.79,44.92,69249.0,39.7078,39.7078,39.2694,39.3834,69249.0
2020-04-06 14:50:00,44.86,44.89,44.59,44.89,64230.0,39.3308,39.3571,39.0941,39.3571,64230.0
2020-04-06 14:55:00,44.89,45.05,44.78,44.83,49094.0,39.3571,39.4974,39.2607,39.3045,49094.0
2020-04-06 15:00:00,44.8,44.91,44.68,44.85,52265.0,39.2782,39.3746,39.173,39.322,52265.0
2020-04-06 15:05:00,44.85,45.05,44.85,45.02,71318.0,39.322,39.4974,39.322,39.4711,71318.0
2020-04-06 15:10:00,45.01,45.03,44.89,44.94,86975.0,39.4623,39.4798,39.3571,39.4009,86975.0
2020-04-06 15:15:00,44.93,44.94,44.49,44.5,59078.0,39.3922,39.4009,39.0064,39.0152,59078.0
2020-04-06 15:20:00,44.52,44.71,44.41,44.71,38309.0,39.0327,39.1993,38.9363,39.1993,38309.0
2020-04-06 15:25:00,44.68,44.68,44.39,44.59,66210.0,39.173,39.173,38.9187,39.0941,66210.0
2020-04-06 15:30:00,44.58,44.8,44.41,44.76,82795.0,39.0853,39.2782,38.9363,39.2431,82795.0
2020-04-06 15:35:00,44.77,44.86,44.69,44.8,56027.0,39.2519,39.3308,39.1817,39.2782,56027.0
2020-04-06 15:40:00,44.83,44.95,44.75,44.95,61867.0,39.3045,39.4097,39.2344,39.4097,61867.0
2020-04-06 15:45:00,44.96,44.99,44.74,44.99,50165.0,39.4185,39.4448,39.2256,39.4448,50165.0
2020-04-06 15:50:00,44.99,45.44,44.97,45.41,111851.0,39.4448,39.8393,39.4272,39.813,111851.0
2020-04-06 15:55:00,45.41,45.54,45.0,45.0,290389.0,39.813,39.927,39.4535,39.4535,290389.0
2020-04-07 09:30:00,48.64,49.62,48.02,48.05,319395.0,42.6449,43.5041,42.1013,42.1276,319395.0
2020-04-07 09:35:00,48.05,48.61,47.76,47.8,110728.0,42.1276,42.6186,41.8734,41.9084,110728.0
2020-04-07 09:40:00,47.77,48.28,47.72,48.1,125517.0,41.8821,42.3293,41.8383,42.1715,125517.0
2020-04-07 09:45:00,48.11,48.81,48.0,48.17,120480.0,42.1802,42.7939,42.0838,42.2328,120480.0
2020-04-07 09:50:00,48.17,48.17,47.84,47.95,56491.0,42.2328,42.2328,41.9435,42.0399,56491.0
2020-04-07 09:55:00,47.95,47.98,47.56,47.73,53667.0,42.0399,42.0662,41.698,41.8471,53667.0
2020-04-07 10:00:00,47.75,48.17,47.7,47.97,64969.0,41.8646,42.2328,41.8208,42.0575,64969.0
2020-04-07 10:05:00,47.97,48.6,47.94,48.43,139663.0,42.0575,42.6098,42.0312,42.4608,139663.0
2020-04-07 10:10:00,48.43,48.86,48.32,48.5,126658.0,42.4608,42.8378,42.3643,42.5221,126658.0
2020-04-07 10:15:00,48.43,48.59,47.62,47.75,96074.0,42.4608,42.6011,41.7506,41.8646,96074.0
2020-04-07 10:20:00,47.72,47.88,46.9,46.98,72192.0,41.8383,41.9786,41.1194,41.1895,72192.0
2020-04-07 10:25:00,46.92,48.1,46.85,47.41,234959.0,41.1369,42.1715,41.0755,41.5665,234959.0
2020-04-07 10:30:00,47.37,47.56,47.1,47.36,79174.0,41.5314,41.698,41.2947,41.5227,79174.0
2020-04-07 10:35:00,47.36,47.5,47.02,47.02,39350.0,41.5227,41.6454,41.2246,41.2246,39350.0
2020-04-07 10:40:00,47.02,47.05,46.62,46.66,80839.0,41.2246,41.2509,40.8739,40.9089,80839.0
2020-04-07 10:45:00,46.66,47.03,46.54,46.62,75554.0,40.9089,41.2333,40.8037,40.8739,75554.0
2020-04-07 10:50:00,46.59,46.66,46.01,46.15,69640.0,40.8476,40.9089,40.3391,40.4618,69640.0
2020-04-07 10:55:00,46.1,46.48,45.75,46.25,126959.0,40.418,40.7511,40.1111,40.5495,126959.0
2020-04-07 11:00:00,46.22,46.45,46.04,46.45,53973.0,40.5232,40.7248,40.3654,40.7248,53973.0
2020-04-07 11:05:00,46.47,47.46,46.45,47.39,71553.0,40.7424,41.6103,40.7248,41.549,71553.0
2020-04-07 11:10:00,47.39,47.7,47.27,47.48,67892.0,41.549,41.8208,41.4438,41.6279,67892.0
2020-04-07 11:15:00,47.48,47.79,47.36,47.38,40019.0,41.6279,41.8997,41.5227,41.5402,40019.0
2020-04-07 11:20:00,47.38,47.73,47.32,47.53,42874.0,41.5402,41.8471,41.4876,41.6717,42874.0
2020-04-07 11:25:00,47.56,48.03,47.47,47.97,50778.0,41.698,42.1101,41.6191,42.0575,50778.0
2020-04-07 11:30:00,47.92,48.21,47.85,47.96,63008.0,42.0136,42.2679,41.9523,42.0487,63008.0
2020-04-07 11:35:00,47.91,48.28,47.89,48.23,44413.0,42.0049,42.3293,41.9873,42.2854,44413.0
2020-04-07 11:40:00,48.28,48.36,47.87,47.9,63979.0,42.3293,42.3994,41.9698,41.9961,63979.0
2020-04-07 11:45:00,47.89,48.14,47.77,47.77,34016.0,41.9873,42.2065,41.8821,41.8821,34016.0
2020-04-07 11:50:00,47.77,47.96,47.7,47.93,21956.0,41.8821,42.0487,41.8208,42.0224,21956.0
2020-04-07 11:55:00,47.94,48.04,47.65,47.73,47036.0,42.0312,42.1188,41.7769,41.8471,47036.0
2020-04-07 12:00:00,47.73,48.05,47.7,48.0,29442.0,41.8471,42.1276,41.8208,42.0838,29442.0
2020-04-07 12:05:00,48.03,48.14,47.99,48.08,49117.0,42.1101,42.2065,42.075,42.1539,49117.0
2020-04-07 12:10:00,48.11,48.28,48.03,48.23,58139.0,42.1802,42.3293,42.1101,42.2854,58139.0
2020-04-07 12:15:00,48.28,48.41,48.13,48.33,51097.0,42.3293,42.4432,42.1978,42.3731,51097.0
2020-04-07 12:20:00,48.37,48.37,48.01,48.05,80635.0,42.4082,42.4082,42.0925,42.1276,80635.0
2020-04-07 12:25:00,48.08,48.1,47.81,48.06,21987.0,42.1539,42.1715,41.9172,42.1364,21987.0
2020-04-07 12:30:00,48.04,48.04,47.73,47.78,35570.0,42.1188,42.1188,41.8471,41.8909,35570.0
2020-04-07 12:35:00,47.78,48.01,47.68,47.88,35399.0,41.8909,42.0925,41.8032,41.9786,35399.0
2020-04-07 12:40:00,47.87,48.03,47.76,47.98,32093.0,41.9698,42.1101,41.8734,42.0662,32093.0
2020-04-07 12:45:00,47.96,48.18,47.92,48.14,50965.0,42.0487,42.2416,42.0136,42.2065,50965.0
2020-04-07 12:50:00,48.15,48.15,47.85,47.91,25104.0,42.2153,42.2153,41.9523,42.0049,25104.0
2020-04-07 12:55:00,47.9,47.92,47.76,47.76,25434.0,41.9961,42.0136,41.8734,41.8734,25434.0
2020-04-07 13:00:00,47.75,47.97,47.74,47.87,13848.0,41.8646,42.0575,41.8558,41.9698,13848.0
2020-04-07 13:05:00,47.85,47.91,47.73,47.77,22613.0,41.9523,42.0049,41.8471,41.8821,22613.0
2020-04-07 13:10:00,47.78,47.79,47.61,47.68,23614.0,41.8909,41.8997,41.7418,41.8032,23614.0
2020-04-07 13:15:00,47.67,47.73,47.39,47.43,32442.0,41.7945,41.8471,41.549,41.584,32442.0
2020-04-07 13:20:00,47.47,47.51,47.23,47.44,30631.0,41.6191,41.6542,41.4087,41.5928,30631.0
2020-04-07 13:25:00,47.41,47.53,47.34,47.4,45785.0,41.5665,41.6717,41.5051,41.5577,45785.0
2020-04-07 13:30:00,47.36,47.47,47.35,47.43,22291.0,41.5227,41.6191,41.5139,41.584,22291.0
2020-04-07 13:35:00,47.45,47.5,47.01,47.07,34367.0,41.6016,41.6454,41.2158,41.2684,34367.0
2020-04-07 13:40:00,47.01,47.12,46.62,46.8,84161.0,41.2158,41.3122,40.8739,41.0317,84161.0
2020-04-07 13:45:00,46.88,47.33,46.83,47.16,45745.0,41.1018,41.4964,41.058,41.3473,45745.0
2020-04-07 13:50:00,47.16,47.25,46.9,47.15,24334.0,41.3473,41.4262,41.1194,41.3385,24334.0
2020-04-07 13:55:00,47.2,47.33,47.04,47.06,19911.0,41.3824,41.4964,41.2421,41.2596,19911.0
2020-04-07 14:00:00,47.08,47.08,46.75,46.91,25691.0,41.2772,41.2772,40.9878,41.1281,25691.0
2020-04-07 14:05:00,46.91,46.96,46.43,46.67,23129.0,41.1281,41.172,40.7073,40.9177,23129.0
2020-04-07 14:10:00,46.68,46.85,46.6,46.64,19901.0,40.9265,41.0755,40.8563,40.8914,19901.0
2020-04-07 14:15:00,46.65,46.71,46.18,46.22,42292.0,40.9002,40.9528,40.4881,40.5232,42292.0
2020-04-07 14:20:00,46.18,46.67,45.96,46.65,56337.0,40.4881,40.9177,40.2952,40.9002,56337.0
2020-04-07 14:25:00,46.64,46.99,46.56,46.61,36157.0,40.8914,41.1983,40.8213,40.8651,36157.0
2020-04-07 14:30:00,46.61,46.77,46.31,46.4,29020.0,40.8651,41.0054,40.6021,40.681,29020.0
2020-04-07 14:35:00,46.39,46.49,46.27,46.32,36648.0,40.6722,40.7599,40.567,40.6108,36648.0
2020-04-07 14:40:00,46.32,46.4,46.03,46.11,33083.0,40.6108,40.681,40.3566,40.4267,33083.0
2020-04-07 14:45:00,46.13,46.42,46.12,46.27,23366.0,40.4443,40.6985,40.4355,40.567,23366.0
2020-04-07 14:50:00,46.27,46.29,45.88,45.9,28093.0,40.567,40.5845,40.2251,40.2426,28093.0
2020-04-07 14:55:00,45.91,46.13,45.83,46.1,27861.0,40.2514,40.4443,40.1812,40.418,27861.0
2020-04-07 15:00:00,46.02,46.56,46.02,46.4,40237.0,40.3478,40.8213,40.3478,40.681,40237.0
2020-04-07 15:05:00,46.4,46.66,46.33,46.66,34354.0,40.681,40.9089,40.6196,40.9089,34354.0
2020-04-07 15:10:00,46.66,46.97,46.66,46.89,60367.0,40.9089,41.1807,40.9089,41.1106,60367.0
2020-04-07 15:15:00,46.85,46.89,46.29,46.3,66949.0,41.0755,41.1106,40.5845,40.5933,66949.0
2020-04-07 15:20:00,46.3,46.33,46.01,46.01,38849.0,40.5933,40.6196,40.3391,40.3391,38849.0
2020-04-07 15:25:00,46.02,46.42,45.97,46.17,54570.0,40.3478,40.6985,40.304,40.4793,54570.0
2020-04-07 15:30:00,46.17,46.62,46.08,46.57,54043.0,40.4793,40.8739,40.4004,40.83,54043.0
2020-04-07 15:35:00,46.56,46.96,46.54,46.96,46259.0,40.8213,41.172,40.8037,41.172,46259.0
2020-04-07 15:40:00,46.96,47.14,46.82,46.98,94014.0,41.172,41.3298,41.0492,41.1895,94014.0
2020-04-07 15:45:00,46.98,47.36,46.94,47.33,74325.0,41.1895,41.5227,41.1544,41.4964,74325.0
2020-04-07 15:50:00,47.21,47.21,46.0,46.23,162390.0,41.3911,41.3911,40.3303,40.5319,162390.0
2020-04-07 15:55:00,46.23,46.41,45.93,46.08,273191.0,40.5319,40.6898,40.2689,40.4004,273191.0
2020-04-08 09:30:00,47.28,47.88,46.63,46.74,76894.0,41.4525,41.9786,40.8826,40.9791,76894.0
2020-04-08 09:35:00,46.74,47.17,46.45,46.87,30955.0,40.9791,41.3561,40.7248,41.0931,30955.0
2020-04-08 09:40:00,46.8,47.46,46.73,47.14,50078.0,41.0317,41.6103,40.9703,41.3298,50078.0
2020-04-08 09:45:00,47.14,47.88,47.13,47.51,89434.0,41.3298,41.9786,41.321,41.6542,89434.0
2020-04-08 09:50:00,47.48,47.72,47.34,47.37,31429.0,41.6279,41.8383,41.5051,41.5314,31429.0
2020-04-08 09:55:00,47.41,47.58,47.28,47.28,29600.0,41.5665,41.7155,41.4525,41.4525,29600.0
2020-04-08 10:00:00,47.28,47.44,47.14,47.3,26346.0,41.4525,41.5928,41.3298,41.4701,26346.0
2020-04-08 10:05:00,47.3,47.38,47.16,47.23,27490.0,41.4701,41.5402,41.3473,41.4087,27490.0
2020-04-08 10:10:00,47.29,47.82,47.29,47.79,37531.0,41.4613,41.926,41.4613,41.8997,37531.0
2020-04-08 10:15:00,47.76,48.12,47.67,48.05,38168.0,41.8734,42.189,41.7945,42.1276,38168.0
2020-04-08 10:20:00,48.04,48.06,47.77,47.88,28440.0,42.1188,42.1364,41.8821,41.9786,28440.0
2020-04-08 10:25:00,47.88,48.06,47.83,48.0,45837.0,41.9786,42.1364,41.9347,42.0838,45837.0
2020-04-08 10:30:00,48.01,48.07,47.87,47.95,25054.0,42.0925,42.1451,41.9698,42.0399,25054.0
2020-04-08 10:35:00,47.97,48.14,47.91,48.05,39395.0,42.0575,42.2065,42.0049,42.1276,39395.0
2020-04-08 10:40:00,48.03,48.13,47.74,47.88,29227.0,42.1101,42.1978,41.8558,41.9786,29227.0
2020-04-08 10:45:00,47.93,48.09,47.87,47.98,48349.0,42.0224,42.1627,41.9698,42.0662,48349.0
2020-04-08 10:50:00,48.01,48.14,47.94,47.97,52310.0,42.0925,42.2065,42.0312,42.0575,52310.0
2020-04-08 10:55:00,47.95,48.23,47.92,48.07,84543.0,42.0399,42.2854,42.0136,42.1451,84543.0
2020-04-08 11:00:00,48.07,48.36,47.89,47.93,92668.0,42.1451,42.3994,41.9873,42.0224,92668.0
2020-04-08 11:05:00,47.95,47.98,47.62,47.84,46429.0,42.0399,42.0662,41.7506,41.9435,46429.0
2020-04-08 11:10:00,47.86,48.15,47.85,47.88,38508.0,41.961,42.2153,41.9523,41.9786,38508.0
2020-04-08 11:15:00,47.85,48.03,47.83,48.02,49706.0,41.9523,42.1101,41.9347,42.1013,49706.0
2020-04-08 11:20:00,48.03,48.2,48.0,48.02,33241.0,42.1101,42.2591,42.0838,42.1013,33241.0
2020-04-08 11:25:00,48.04,48.23,48.0,48.07,26293.0,42.1188,42.2854,42.0838,42.1451,26293.0
2020-04-08 11:30:00,48.08,48.55,48.08,48.52,67059.0,42.1539,42.566,42.1539,42.5397,67059.0
2020-04-08 11:35:00,48.52,48.86,48.49,48.83,44072.0,42.5397,42.8378,42.5134,42.8115,44072.0
2020-04-08 11:40:00,48.84,48.98,48.82,48.92,57332.0,42.8202,42.943,42.8027,42.8904,57332.0
2020-04-08 11:45:00,48.92,49.47,48.9,49.42,81329.0,42.8904,43.3726,42.8728,43.3288,81329.0
2020-04-08 11:50:00,49.42,49.5,49.19,49.26,67335.0,43.3288,43.3989,43.1271,43.1885,67335.0
2020-04-08 11:55:00,49.29,49.37,48.97,49.21,70830.0,43.2148,43.2849,42.9342,43.1446,70830.0
2020-04-08 12:00:00,49.21,49.48,49.18,49.44,60144.0,43.1446,43.3814,43.1183,43.3463,60144.0
2020-04-08 12:05:00,49.41,49.48,49.14,49.36,60423.0,43.32,43.3814,43.0833,43.2762,60423.0
2020-04-08 12:10:00,49.34,49.76,49.28,49.76,87788.0,43.2586,43.6268,43.206,43.6268,87788.0
2020-04-08 12:15:00,49.77,49.82,49.65,49.69,49632.0,43.6356,43.6795,43.5304,43.5655,49632.0
2020-04-08 12:20:00,49.69,49.78,49.63,49.73,81387.0,43.5655,43.6444,43.5129,43.6005,81387.0
2020-04-08 12:25:00,49.75,49.75,49.47,49.51,52688.0,43.6181,43.6181,43.3726,43.4077,52688.0
2020-04-08 12:30:00,49.5,49.63,49.45,49.53,49189.0,43.3989,43.5129,43.3551,43.4252,49189.0
2020-04-08 12:35:00,49.55,49.76,49.43,49.73,48619.0,43.4427,43.6268,43.3375,43.6005,48619.0
2020-04-08 12:40:00,49.73,50.0,49.69,49.95,76170.0,43.6005,43.8373,43.5655,43.7934,76170.0
2020-04-08 12:45:00,49.95,49.97,49.71,49.77,39349.0,43.7934,43.811,43.583,43.6356,39349.0
2020-04-08 12:50:00,49.72,49.75,49.5,49.54,40692.0,43.5918,43.6181,43.3989,43.434,40692.0
2020-04-08 12:55:00,49.53,49.57,49.35,49.47,37137.0,43.4252,43.4603,43.2674,43.3726,37137.0
2020-04-08 13:00:00,49.47,49.52,49.3,49.37,36852.0,43.3726,43.4164,43.2235,43.2849,36852.0
2020-04-08 13:05:00,49.37,49.38,48.96,48.96,39535.0,43.2849,43.2937,42.9255,42.9255,39535.0
2020-04-08 13:10:00,48.94,48.94,48.67,48.77,23764.0,42.9079,42.9079,42.6712,42.7589,23764.0
2020-04-08 13:15:00,48.75,48.86,48.56,48.85,73181.0,42.7413,42.8378,42.5748,42.829,73181.0
2020-04-08 13:20:00,48.87,49.02,48.78,48.85,83127.0,42.8465,42.9781,42.7676,42.829,83127.0
2020-04-08 13:25:00,48.89,48.95,48.56,48.56,46266.0,42.8641,42.9167,42.5748,42.5748,46266.0
2020-04-08 13:30:00,48.57,48.61,48.21,48.25,29211.0,42.5835,42.6186,42.2679,42.303,29211.0
2020-04-08 13:35:00,48.23,48.27,48.0,48.04,43375.0,42.2854,42.3205,42.0838,42.1188,43375.0
2020-04-08 13:40:00,48.04,48.22,47.93,48.04,59702.0,42.1188,42.2767,42.0224,42.1188,59702.0
2020-04-08 13:45:00,48.06,48.25,47.91,48.17,87306.0,42.1364,42.303,42.0049,42.2328,87306.0
2020-04-08 13:50:00,48.1,48.22,48.06,48.12,16282.0,42.1715,42.2767,42.1364,42.189,16282.0
2020-04-08 13:55:00,48.12,48.12,47.71,47.92,52028.0,42.189,42.189,41.8295,42.0136,52028.0
2020-04-08 14:00:00,47.85,47.94,47.7,47.85,61787.0,41.9523,42.0312,41.8208,41.9523,61787.0
2020-04-08 14:05:00,47.89,48.3,47.78,48.15,91088.0,41.9873,42.3468,41.8909,42.2153,91088.0
2020-04-08 14:10:00,48.14,48.3,47.86,47.91,43598.0,42.2065,42.3468,41.961,42.0049,43598.0
2020-04-08 14:15:00,47.93,48.26,47.93,48.25,31114.0,42.0224,42.3117,42.0224,42.303,31114.0
2020-04-08 14:20:00,48.25,48.5,48.15,48.5,39618.0,42.303,42.5221,42.2153,42.5221,39618.0
2020-04-08 14:25:00,48.47,48.59,48.26,48.38,42691.0,42.4958,42.6011,42.3117,42.4169,42691.0
2020-04-08 14:30:00,48.35,48.4,48.29,48.32,29447.0,42.3906,42.4345,42.338,42.3643,29447.0
2020-04-08 14:35:00,48.31,48.31,48.03,48.04,35239.0,42.3556,42.3556,42.1101,42.1188,35239.0
2020-04-08 14:40:00,48.02,48.22,47.98,48.12,56468.0,42.1013,42.2767,42.0662,42.189,56468.0
2020-04-08 14:45:00,48.13,48.17,47.77,47.81,67035.0,42.1978,42.2328,41.8821,41.9172,67035.0
2020-04-08 14:50:00,47.81,47.99,47.78,47.99,58038.0,41.9172,42.075,41.8909,42.075,58038.0
2020-04-08 14:55:00,48.0,48.03,47.85,48.01,51929.0,42.0838,42.1101,41.9523,42.0925,51929.0
2020-04-08 15:00:00,48.0,48.1,47.9,48.08,46562.0,42.0838,42.1715,41.9961,42.1539,46562.0
2020-04-08 15:05:00,48.1,48.18,47.96,48.14,56187.0,42.1715,42.2416,42.0487,42.2065,56187.0
2020-04-08 15:10:00,48.14,48.14,47.68,47.69,89984.0,42.2065,42.2065,41.8032,41.812,89984.0
2020-04-08 15:15:00,47.67,47.7,47.52,47.63,78171.0,41.7945,41.8208,41.6629,41.7594,78171.0
2020-04-08 15:20:00,47.63,47.66,47.38,47.41,42438.0,41.7594,41.7857,41.5402,41.5665,42438.0
2020-04-08 15:25:00,47.42,47.53,47.3,47.32,48187.0,41.5753,41.6717,41.4701,41.4876,48187.0
2020-04-08 15:30:00,47.32,47.54,47.11,47.14,89594.0,41.4876,41.6805,41.3035,41.3298,89594.0
2020-04-08 15:35:00,47.15,47.19,47.04,47.16,79548.0,41.3385,41.3736,41.2421,41.3473,79548.0
2020-04-08 15:40:00,47.16,47.42,46.97,47.39,92828.0,41.3473,41.5753,41.1807,41.549,92828.0
2020-04-08 15:45:00,47.39,47.46,47.23,47.35,67733.0,41.549,41.6103,41.4087,41.5139,67733.0
2020-04-08 15:50:00,47.33,47.5,47.3,47.35,92539.0,41.4964,41.6454,41.4701,41.5139,92539.0
2020-04-08 15:55:00,47.33,47.37,47.12,47.25,181522.0,41.4964,41.5314,41.3122,41.4262,181522.0
2020-04-09 09:30:00,49.04,49.5,48.77,49.13,229722.0,42.9956,43.3989,42.7589,43.0745,229722.0
2020-04-09 09:35:00,49.11,49.51,49.07,49.41,131065.0,43.057,43.4077,43.0219,43.32,131065.0
2020-04-09 09:40:00,49.4,50.44,49.25,50.28,164985.0,43.3112,44.223,43.1797,44.0828,164985.0
2020-04-09 09:45:00,50.3,50.83,50.02,50.63,135509.0,44.1003,44.565,43.8548,44.3896,135509.0
2020-04-09 09:50:00,50.65,51.32,50.44,51.06,105943.0,44.4072,44.9946,44.223,44.7666,105943.0
2020-04-09 09:55:00,51.05,51.85,50.93,51.7,163012.0,44.7579,45.4592,44.6526,45.3277,163012.0
2020-04-09 10:00:00,51.7,51.88,51.29,51.78,108341.0,45.3277,45.4855,44.9683,45.3979,108341.0
2020-04-09 10:05:00,51.78,52.33,51.53,51.81,71317.0,45.3979,45.8801,45.1787,45.4242,71317.0
2020-04-09 10:10:00,51.76,52.0,51.43,51.73,60487.0,45.3803,45.5908,45.091,45.354,60487.0
2020-04-09 10:15:00,51.75,51.84,51.42,51.43,49726.0,45.3716,45.4505,45.0822,45.091,49726.0
2020-04-09 10:20:00,51.35,51.47,50.57,50.77,97202.0,45.0209,45.1261,44.337,44.5124,97202.0
2020-04-09 10:25:00,50.8,51.34,50.67,51.05,41063.0,44.5387,45.0121,44.4247,44.7579,41063.0
2020-04-09 10:30:00,51.04,51.28,50.86,51.28,50156.0,44.7491,44.9595,44.5913,44.9595,50156.0
2020-04-09 10:35:00,51.28,52.21,51.18,52.16,74643.0,44.9595,45.7749,44.8718,45.731,74643.0
2020-04-09 10:40:00,52.23,52.47,52.09,52.25,69905.0,45.7924,46.0028,45.6697,45.8099,69905.0
2020-04-09 10:45:00,52.24,52.68,52.04,52.21,51500.0,45.8012,46.1869,45.6258,45.7749,51500.0
2020-04-09 10:50:00,52.21,52.26,51.61,51.62,41254.0,45.7749,45.8187,45.2488,45.2576,41254.0
2020-04-09 10:55:00,51.68,51.92,51.53,51.66,31185.0,45.3102,45.5206,45.1787,45.2927,31185.0
2020-04-09 11:00:00,51.61,51.65,51.24,51.32,36379.0,45.2488,45.2839,44.9244,44.9946,36379.0
2020-04-09 11:05:00,51.41,51.56,51.17,51.53,54804.0,45.0735,45.205,44.8631,45.1787,54804.0
2020-04-09 11:10:00,51.58,51.66,51.02,51.23,21641.0,45.2225,45.2927,44.7315,44.9157,21641.0
2020-04-09 11:15:00,51.23,51.24,50.8,50.89,30887.0,44.9157,44.9244,44.5387,44.6176,30887.0
2020-04-09 11:20:00,50.9,51.0,50.65,50.65,25814.0,44.6263,44.714,44.4072,44.4072,25814.0
2020-04-09 11:25:00,50.67,50.88,50.62,50.84,105046.0,44.4247,44.6088,44.3808,44.5737,105046.0
2020-04-09 11:30:00,50.8,51.3,50.72,50.84,89602.0,44.5387,44.977,44.4685,44.5737,89602.0
2020-04-09 11:35:00,50.84,51.22,50.81,51.15,43521.0,44.5737,44.9069,44.5474,44.8455,43521.0
2020-04-09 11:40:00,51.13,51.18,50.74,50.86,30377.0,44.828,44.8718,44.4861,44.5913,30377.0
2020-04-09 11:45:00,50.87,50.91,50.55,50.76,63418.0,44.6,44.6351,44.3195,44.5036,63418.0
2020-04-09 11:50:00,50.76,50.9,50.69,50.85,42633.0,44.5036,44.6263,44.4422,44.5825,42633.0
2020-04-09 11:55:00,50.85,51.12,50.76,51.03,37334.0,44.5825,44.8192,44.5036,44.7403,37334.0
2020-04-09 12:00:00,51.05,51.17,50.93,51.01,46212.0,44.7579,44.8631,44.6526,44.7228,46212.0
2020-04-09 12:05:00,51.01,51.04,50.94,50.96,22402.0,44.7228,44.7491,44.6614,44.6789,22402.0
2020-04-09 12:10:00,50.98,51.07,50.87,51.02,25909.0,44.6965,44.7754,44.6,44.7315,25909.0
2020-04-09 12:15:00,51.0,51.33,50.99,51.31,30911.0,44.714,45.0033,44.7052,44.9858,30911.0
2020-04-09 12:20:00,51.3,51.34,50.97,50.99,38282.0,44.977,45.0121,44.6877,44.7052,38282.0
2020-04-09 12:25:00,51.02,51.02,50.74,50.76,34300.0,44.7315,44.7315,44.4861,44.5036,34300.0
2020-04-09 12:30:00,50.76,50.89,50.58,50.58,81895.0,44.5036,44.6176,44.3458,44.3458,81895.0
2020-04-09 12:35:00,50.62,50.65,50.39,50.58,63987.0,44.3808,44.4072,44.1792,44.3458,63987.0
2020-04-09 12:40:00,50.58,50.63,50.2,50.22,38087.0,44.3458,44.3896,44.0126,44.0302,38087.0
2020-04-09 12:45:00,50.25,50.6,50.12,50.56,44791.0,44.0565,44.3633,43.9425,44.3282,44791.0
2020-04-09 12:50:00,50.53,50.64,50.27,50.3,19882.0,44.3019,44.3984,44.074,44.1003,19882.0
2020-04-09 12:55:00,50.28,50.58,50.22,50.42,31152.0,44.0828,44.3458,44.0302,44.2055,31152.0
2020-04-09 13:00:00,50.42,50.58,50.34,50.57,64569.0,44.2055,44.3458,44.1354,44.337,64569.0
2020-04-09 13:05:00,50.55,50.79,50.54,50.76,29124.0,44.3195,44.5299,44.3107,44.5036,29124.0
2020-04-09 13:10:00,50.77,50.92,50.64,50.92,44374.0,44.5124,44.6439,44.3984,44.6439,44374.0
2020-04-09 13:15:00,50.94,51.12,50.82,50.91,48509.0,44.6614,44.8192,44.5562,44.6351,48509.0
2020-04-09 13:20:00,50.9,51.01,50.82,50.89,48132.0,44.6263,44.7228,44.5562,44.6176,48132.0
2020-04-09 13:25:00,50.91,51.18,50.85,51.02,64820.0,44.6351,44.8718,44.5825,44.7315,64820.0
2020-04-09 13:30:00,51.04,51.43,51.02,51.31,63197.0,44.7491,45.091,44.7315,44.9858,63197.0
2020-04-09 13:35:00,51.39,51.4,51.17,51.26,36253.0,45.0559,45.0647,44.8631,44.942,36253.0
2020-04-09 13:40:00,51.21,51.45,51.21,51.39,29707.0,44.8981,45.1085,44.8981,45.0559,29707.0
2020-04-09 13:45:00,51.38,51.38,50.81,50.81,33846.0,45.0472,45.0472,44.5474,44.5474,33846.0
2020-04-09 13:50:00,50.89,50.99,50.67,50.82,45806.0,44.6176,44.7052,44.4247,44.5562,45806.0
2020-04-09 13:55:00,50.86,51.13,50.73,51.1,50743.0,44.5913,44.828,44.4773,44.8017,50743.0
2020-04-09 14:00:00,51.13,51.19,50.55,50.56,66811.0,44.828,44.8806,44.3195,44.3282,66811.0
2020-04-09 14:05:00,50.51,50.56,50.23,50.42,39121.0,44.2844,44.3282,44.0389,44.2055,39121.0
2020-04-09 14:10:00,50.43,50.53,50.26,50.29,34858.0,44.2143,44.3019,44.0652,44.0915,34858.0
2020-04-09 14:15:00,50.32,50.43,50.19,50.25,56802.0,44.1178,44.2143,44.0038,44.0565,56802.0
2020-04-09 14:20:00,50.25,50.62,50.2,50.58,50516.0,44.0565,44.3808,44.0126,44.3458,50516.0
2020-04-09 14:25:00,50.58,50.6,50.19,50.19,30942.0,44.3458,44.3633,44.0038,44.0038,30942.0
2020-04-09 14:30:00,50.2,50.5,50.19,50.23,38729.0,44.0126,44.2756,44.0038,44.0389,38729.0
2020-04-09 14:35:00,50.24,50.34,50.16,50.31,39795.0,44.0477,44.1354,43.9775,44.1091,39795.0
2020-04-09 14:40:00,50.33,50.4,49.77,49.89,66870.0,44.1266,44.188,43.6356,43.7408,66870.0
2020-04-09 14:45:00,49.91,49.96,49.41,49.53,50422.0,43.7584,43.8022,43.32,43.4252,50422.0
2020-04-09 14:50:00,49.51,49.6,49.17,49.26,64298.0,43.4077,43.4866,43.1096,43.1885,64298.0
2020-04-09 14:55:00,49.25,49.71,49.2,49.59,48604.0,43.1797,43.583,43.1359,43.4778,48604.0
2020-04-09 15:00:00,49.59,49.63,49.36,49.46,38769.0,43.4778,43.5129,43.2762,43.3638,38769.0
2020-04-09 15:05:00,49.46,49.62,49.24,49.57,51433.0,43.3638,43.5041,43.1709,43.4603,51433.0
2020-04-09 15:10:00,49.57,49.74,49.51,49.74,55823.0,43.4603,43.6093,43.4077,43.6093,55823.0
2020-04-09 15:15:00,49.73,49.85,49.57,49.6,48497.0,43.6005,43.7058,43.4603,43.4866,48497.0
2020-04-09 15:20:00,49.62,49.68,49.41,49.42,42174.0,43.5041,43.5567,43.32,43.3288,42174.0
2020-04-09 15:25:00,49.42,49.76,49.4,49.76,47786.0,43.3288,43.6268,43.3112,43.6268,47786.0
2020-04-09 15:30:00,49.78,49.96,49.76,49.92,56899.0,43.6444,43.8022,43.6268,43.7671,56899.0
2020-04-09 15:35:00,49.93,49.98,49.66,49.92,63497.0,43.7759,43.8197,43.5392,43.7671,63497.0
2020-04-09 15:40:00,49.92,50.18,49.87,50.01,90266.0,43.7671,43.9951,43.7233,43.846,90266.0
2020-04-09 15:45:00,50.03,50.06,49.58,49.59,91497.0,43.8636,43.8899,43.469,43.4778,91497.0
2020-04-09 15:50:00,49.63,49.84,49.57,49.8,98636.0,43.5129,43.697,43.4603,43.6619,98636.0
2020-04-09 15:55:00,49.83,49.84,49.51,49.59,183355.0,43.6882,43.697,43.4077,43.4778,183355.0
2020-04-13 09:30:00,49.65,49.81,48.24,48.35,114852.0,43.5304,43.6707,42.2942,42.3906,114852.0
2020-04-13 09:35:00,48.28,48.38,47.8,48.3,78252.0,42.3293,42.4169,41.9084,42.3468,78252.0
2020-04-13 09:40:00,48.32,48.45,47.9,48.07,42650.0,42.3643,42.4783,41.9961,42.1451,42650.0
2020-04-13 09:45:00,48.15,48.15,47.68,47.8,53457.0,42.2153,42.2153,41.8032,41.9084,53457.0
2020-04-13 09:50:00,47.76,47.91,47.54,47.55,29455.0,41.8734,42.0049,41.6805,41.6892,29455.0
2020-04-13 09:55:00,47.6,47.77,47.5,47.57,41753.0,41.7331,41.8821,41.6454,41.7068,41753.0
2020-04-13 10:00:00,47.63,47.65,47.29,47.42,48852.0,41.7594,41.7769,41.4613,41.5753,48852.0
2020-04-13 10:05:00,47.5,47.59,47.07,47.3,33656.0,41.6454,41.7243,41.2684,41.4701,33656.0
2020-04-13 10:10:00,47.24,47.31,46.83,47.02,37226.0,41.4175,41.4788,41.058,41.2246,37226.0
2020-04-13 10:15:00,46.95,46.95,46.34,46.42,46726.0,41.1632,41.1632,40.6284,40.6985,46726.0
2020-04-13 10:20:00,46.43,46.73,46.2,46.21,38475.0,40.7073,40.9703,40.5056,40.5144,38475.0
2020-04-13 10:25:00,46.29,46.66,46.29,46.46,20858.0,40.5845,40.9089,40.5845,40.7336,20858.0
2020-04-13 10:30:00,46.46,46.62,46.31,46.43,53055.0,40.7336,40.8739,40.6021,40.7073,53055.0
2020-04-13 10:35:00,46.38,46.44,45.88,46.06,24824.0,40.6634,40.7161,40.2251,40.3829,24824.0
2020-04-13 10:40:00,46.1,46.33,45.91,46.25,59650.0,40.418,40.6196,40.2514,40.5495,59650.0
2020-04-13 10:45:00,46.27,46.33,46.15,46.23,29045.0,40.567,40.6196,40.4618,40.5319,29045.0
2020-04-13 10:50:00,46.23,46.3,45.64,45.69,67422.0,40.5319,40.5933,40.0147,40.0585,67422.0
2020-04-13 10:55:00,45.66,45.92,45.47,45.83,58774.0,40.0322,40.2601,39.8656,40.1812,58774.0
2020-04-13 11:00:00,45.88,46.02,45.61,45.71,38086.0,40.2251,40.3478,39.9884,40.076,38086.0
2020-04-13 11:05:00,45.7,45.76,45.47,45.73,35130.0,40.0673,40.1199,39.8656,40.0936,35130.0
2020-04-13 11:10:00,45.73,46.23,45.73,46.15,35737.0,40.0936,40.5319,40.0936,40.4618,35737.0
2020-04-13 11:15:00,46.16,46.43,46.09,46.15,23355.0,40.4706,40.7073,40.4092,40.4618,23355.0
2020-04-13 11:20:00,46.11,46.15,46.02,46.04,29992.0,40.4267,40.4618,40.3478,40.3654,29992.0
2020-04-13 11:25:00,46.03,46.47,46.03,46.47,22162.0,40.3566,40.7424,40.3566,40.7424,22162.0
2020-04-13 11:30:00,46.47,46.53,46.25,46.45,31202.0,40.7424,40.795,40.5495,40.7248,31202.0
2020-04-13 11:35:00,46.46,46.65,46.42,46.52,22284.0,40.7336,40.9002,40.6985,40.7862,22284.0
2020-04-13 11:40:00,46.47,46.73,46.43,46.52,20052.0,40.7424,40.9703,40.7073,40.7862,20052.0
2020-04-13 11:45:00,46.54,46.62,46.38,46.56,12141.0,40.8037,40.8739,40.6634,40.8213,12141.0
2020-04-13 11:50:00,46.52,46.8,46.49,46.8,23510.0,40.7862,41.0317,40.7599,41.0317,23510.0
2020-04-13 11:55:00,46.81,46.86,46.62,46.71,12973.0,41.0404,41.0843,40.8739,40.9528,12973.0
2020-04-13 12:00:00,46.68,47.15,46.58,47.07,37384.0,40.9265,41.3385,40.8388,41.2684,37384.0
2020-04-13 12:05:00,47.12,47.24,46.86,46.92,26896.0,41.3122,41.4175,41.0843,41.1369,26896.0
2020-04-13 12:10:00,46.92,47.48,46.92,47.47,41550.0,41.1369,41.6279,41.1369,41.6191,41550.0
2020-04-13 12:15:00,47.47,47.63,47.31,47.4,51487.0,41.6191,41.7594,41.4788,41.5577,51487.0
2020-04-13 12:20:00,47.36,47.63,47.35,47.47,47648.0,41.5227,41.7594,41.5139,41.6191,47648.0
2020-04-13 12:25:00,47.42,47.55,47.28,47.52,43847.0,41.5753,41.6892,41.4525,41.6629,43847.0
2020-04-13 12:30:00,47.51,47.51,47.18,47.25,33071.0,41.6542,41.6542,41.3648,41.4262,33071.0
2020-04-13 12:35:00,47.24,47.26,47.04,47.08,11700.0,41.4175,41.435,41.2421,41.2772,11700.0
2020-04-13 12:40:00,47.09,47.2,47.01,47.08,15288.0,41.2859,41.3824,41.2158,41.2772,15288.0
2020-04-13 12:45:00,47.1,47.29,47.04,47.24,20527.0,41.2947,41.4613,41.2421,41.4175,20527.0
2020-04-13 12:50:00,47.24,47.24,46.89,46.89,18703.0,41.4175,41.4175,41.1106,41.1106,18703.0
2020-04-13 12:55:00,46.92,46.93,46.78,46.83,11850.0,41.1369,41.1457,41.0141,41.058,11850.0
2020-04-13 13:00:00,46.84,46.86,46.72,46.78,13056.0,41.0668,41.0843,40.9615,41.0141,13056.0
2020-04-13 13:05:00,46.76,46.9,46.72,46.84,11596.0,40.9966,41.1194,40.9615,41.0668,11596.0
2020-04-13 13:10:00,46.84,46.84,46.58,46.66,11099.0,41.0668,41.0668,40.8388,40.9089,11099.0
2020-04-13 13:15:00,46.67,46.81,46.61,46.79,17749.0,40.9177,41.0404,40.8651,41.0229,17749.0
2020-04-13 13:20:00,46.8,46.87,46.72,46.82,17561.0,41.0317,41.0931,40.9615,41.0492,17561.0
2020-04-13 13:25:00,46.84,46.99,46.83,46.86,22272.0,41.0668,41.1983,41.058,41.0843,22272.0
2020-04-13 13:30:00,46.88,47.22,46.84,47.18,32854.0,41.1018,41.3999,41.0668,41.3648,32854.0
2020-04-13 13:35:00,47.11,47.18,46.93,46.99,16216.0,41.3035,41.3648,41.1457,41.1983,16216.0
2020-04-13 13:40:00,47.03,47.08,46.96,46.98,6781.0,41.2333,41.2772,41.172,41.1895,6781.0
2020-04-13 13:45:00,47.01,47.08,46.81,46.88,13111.0,41.2158,41.2772,41.0404,41.1018,13111.0
2020-04-13 13:50:00,46.84,47.02,46.8,46.94,11629.0,41.0668,41.2246,41.0317,41.1544,11629.0
2020-04-13 13:55:00,46.88,46.93,46.81,46.83,9966.0,41.1018,41.1457,41.0404,41.058,9966.0
2020-04-13 14:00:00,46.82,47.03,46.77,47.03,20953.0,41.0492,41.2333,41.0054,41.2333,20953.0
2020-04-13 14:05:00,47.05,47.42,47.03,47.32,20926.0,41.2509,41.5753,41.2333,41.4876,20926.0
2020-04-13 14:10:00,47.32,47.33,47.03,47.06,23732.0,41.4876,41.4964,41.2333,41.2596,23732.0
2020-04-13 14:15:00,47.09,47.29,47.05,47.19,18478.0,41.2859,41.4613,41.2509,41.3736,18478.0
2020-04-13 14:20:00,47.2,47.2,46.86,47.08,24129.0,41.3824,41.3824,41.0843,41.2772,24129.0
2020-04-13 14:25:00,47.1,47.2,46.95,47.13,10459.0,41.2947,41.3824,41.1632,41.321,10459.0
2020-04-13 14:30:00,47.14,47.38,47.11,47.21,12320.0,41.3298,41.5402,41.3035,41.3911,12320.0
2020-04-13 14:35:00,47.21,47.33,47.11,47.25,17256.0,41.3911,41.4964,41.3035,41.4262,17256.0
2020-04-13 14:40:00,47.24,47.28,47.15,47.2,16541.0,41.4175,41.4525,41.3385,41.3824,16541.0
2020-04-13 14:45:00,47.22,47.42,47.15,47.27,18942.0,41.3999,41.5753,41.3385,41.4438,18942.0
2020-04-13 14:50:00,47.28,47.39,47.25,47.27,17007.0,41.4525,41.549,41.4262,41.4438,17007.0
2020-04-13 14:55:00,47.3,47.44,47.29,47.32,22212.0,41.4701,41.5928,41.4613,41.4876,22212.0
2020-04-13 15:00:00,47.35,47.35,47.13,47.17,20183.0,41.5139,41.5139,41.321,41.3561,20183.0
2020-04-13 15:05:00,47.16,47.27,47.07,47.09,13641.0,41.3473,41.4438,41.2684,41.2859,13641.0
2020-04-13 15:10:00,47.07,47.08,46.91,46.94,21991.0,41.2684,41.2772,41.1281,41.1544,21991.0
2020-04-13 15:15:00,46.91,47.17,46.81,47.17,28596.0,41.1281,41.3561,41.0404,41.3561,28596.0
2020-04-13 15:20:00,47.17,47.2,47.0,47.1,13448.0,41.3561,41.3824,41.207,41.2947,13448.0
2020-04-13 15:25:00,47.11,47.11,46.96,47.03,14292.0,41.3035,41.3035,41.172,41.2333,14292.0
2020-04-13 15:30:00,47.06,47.25,47.02,47.12,43021.0,41.2596,41.4262,41.2246,41.3122,43021.0
2020-04-13 15:35:00,47.14,47.19,46.98,47.12,29648.0,41.3298,41.3736,41.1895,41.3122,29648.0
2020-04-13 15:40:00,47.11,47.22,47.08,47.15,30159.0,41.3035,41.3999,41.2772,41.3385,30159.0
2020-04-13 15:45:00,47.17,47.37,47.12,47.3,35553.0,41.3561,41.5314,41.3122,41.4701,35553.0
2020-04-13 15:50:00,47.32,47.39,46.98,47.21,93938.0,41.4876,41.549,41.1895,41.3911,93938.0
2020-04-13 15:55:00,47.18,47.22,46.96,47.07,107762.0,41.3648,41.3999,41.172,41.2684,107762.0
2020-04-14 09:30:00,48.02,48.92,48.02,48.9,105912.0,42.1013,42.8904,42.1013,42.8728,105912.0
2020-04-14 09:35:00,48.82,49.4,48.77,48.91,50259.0,42.8027,43.3112,42.7589,42.8816,50259.0
2020-04-14 09:40:00,48.84,48.94,48.47,48.78,33224.0,42.8202,42.9079,42.4958,42.7676,33224.0
2020-04-14 09:45:00,48.81,49.56,48.65,49.47,78126.0,42.7939,43.4515,42.6537,43.3726,78126.0
2020-04-14 09:50:00,49.58,49.85,49.44,49.66,48208.0,43.469,43.7058,43.3463,43.5392,48208.0
2020-04-14 09:55:00,49.69,49.92,49.55,49.89,49736.0,43.5655,43.7671,43.4427,43.7408,49736.0
2020-04-14 10:00:00,49.87,49.91,49.56,49.65,49389.0,43.7233,43.7584,43.4515,43.5304,49389.0
2020-04-14 10:05:00,49.61,49.67,49.13,49.15,57944.0,43.4953,43.5479,43.0745,43.092,57944.0
2020-04-14 10:10:00,49.2,49.25,48.92,49.03,63211.0,43.1359,43.1797,42.8904,42.9868,63211.0
2020-04-14 10:15:00,49.0,49.42,48.82,49.38,47400.0,42.9605,43.3288,42.8027,43.2937,47400.0
2020-04-14 10:20:00,49.42,49.57,49.34,49.34,51939.0,43.3288,43.4603,43.2586,43.2586,51939.0
2020-04-14 10:25:00,49.35,49.38,48.98,49.28,20300.0,43.2674,43.2937,42.943,43.206,20300.0
2020-04-14 10:30:00,49.25,49.26,48.95,49.02,26484.0,43.1797,43.1885,42.9167,42.9781,26484.0
2020-04-14 10:35:00,49.0,49.0,48.78,48.93,31542.0,42.9605,42.9605,42.7676,42.8991,31542.0
2020-04-14 10:40:00,48.93,49.15,48.8,49.14,21169.0,42.8991,43.092,42.7852,43.0833,21169.0
2020-04-14 10:45:00,49.16,49.24,48.82,49.0,27717.0,43.1008,43.1709,42.8027,42.9605,27717.0
2020-04-14 10:50:00,49.04,49.1,48.79,48.8,18069.0,42.9956,43.0482,42.7764,42.7852,18069.0
2020-04-14 10:55:00,48.78,48.81,48.58,48.64,22589.0,42.7676,42.7939,42.5923,42.6449,22589.0
2020-04-14 11:00:00,48.66,48.85,48.45,48.5,26807.0,42.6624,42.829,42.4783,42.5221,26807.0
2020-04-14 11:05:00,48.44,48.47,48.29,48.44,20761.0,42.4695,42.4958,42.338,42.4695,20761.0
2020-04-14 11:10:00,48.5,48.54,48.23,48.36,17270.0,42.5221,42.5572,42.2854,42.3994,17270.0
2020-04-14 11:15:00,48.39,48.55,48.25,48.25,20394.0,42.4257,42.566,42.303,42.303,20394.0
2020-04-14 11:20:00,48.3,48.55,48.24,48.49,12941.0,42.3468,42.566,42.2942,42.5134,12941.0
2020-04-14 11:25:00,48.53,48.89,48.36,48.4,51991.0,42.5485,42.8641,42.3994,42.4345,51991.0
2020-04-14 11:30:00,48.44,48.64,48.4,48.47,13580.0,42.4695,42.6449,42.4345,42.4958,13580.0
2020-04-14 11:35:00,48.44,48.53,48.32,48.37,21423.0,42.4695,42.5485,42.3643,42.4082,21423.0
2020-04-14 11:40:00,48.4,48.49,48.27,48.45,12825.0,42.4345,42.5134,42.3205,42.4783,12825.0
2020-04-14 11:45:00,48.43,48.6,48.34,48.44,19364.0,42.4608,42.6098,42.3819,42.4695,19364.0
2020-04-14 11:50:00,48.44,48.52,48.23,48.23,17645.0,42.4695,42.5397,42.2854,42.2854,17645.0
2020-04-14 11:55:00,48.24,48.37,48.17,48.29,17015.0,42.2942,42.4082,42.2328,42.338,17015.0
2020-04-14 12:00:00,48.29,48.68,48.29,48.62,20496.0,42.338,42.68,42.338,42.6274,20496.0
2020-04-14 12:05:00,48.62,48.76,48.54,48.67,22286.0,42.6274,42.7501,42.5572,42.6712,22286.0
2020-04-14 12:10:00,48.66,48.68,48.52,48.53,19942.0,42.6624,42.68,42.5397,42.5485,19942.0
2020-04-14 12:15:00,48.54,48.75,48.46,48.68,26245.0,42.5572,42.7413,42.4871,42.68,26245.0
2020-04-14 12:20:00,48.69,48.72,48.51,48.54,12134.0,42.6887,42.715,42.5309,42.5572,12134.0
2020-04-14 12:25:00,48.52,48.56,48.35,48.41,17173.0,42.5397,42.5748,42.3906,42.4432,17173.0
2020-04-14 12:30:00,48.41,48.49,48.33,48.38,20880.0,42.4432,42.5134,42.3731,42.4169,20880.0
2020-04-14 12:35:00,48.38,48.44,48.19,48.22,10261.0,42.4169,42.4695,42.2504,42.2767,10261.0
2020-04-14 12:40:00,48.2,48.27,48.02,48.05,28058.0,42.2591,42.3205,42.1013,42.1276,28058.0
2020-04-14 12:45:00,48.06,48.17,48.01,48.02,40172.0,42.1364,42.2328,42.0925,42.1013,40172.0
2020-04-14 12:50:00,48.03,48.11,47.93,47.99,26407.0,42.1101,42.1802,42.0224,42.075,26407.0
2020-04-14 12:55:00,48.0,48.04,47.82,47.82,30891.0,42.0838,42.1188,41.926,41.926,30891.0
2020-04-14 13:00:00,47.85,47.87,47.68,47.7,11207.0,41.9523,41.9698,41.8032,41.8208,11207.0
2020-04-14 13:05:00,47.7,47.76,47.62,47.73,11655.0,41.8208,41.8734,41.7506,41.8471,11655.0
2020-04-14 13:10:00,47.73,47.88,47.72,47.85,17051.0,41.8471,41.9786,41.8383,41.9523,17051.0
2020-04-14 13:15:00,47.82,48.05,47.79,47.98,23636.0,41.926,42.1276,41.8997,42.0662,23636.0
2020-04-14 13:20:00,47.98,48.08,47.96,48.03,16640.0,42.0662,42.1539,42.0487,42.1101,16640.0
2020-04-14 13:25:00,48.03,48.04,47.8,47.82,28026.0,42.1101,42.1188,41.9084,41.926,28026.0
2020-04-14 13:30:00,47.8,48.03,47.8,47.98,21076.0,41.9084,42.1101,41.9084,42.0662,21076.0
2020-04-14 13:35:00,47.96,48.02,47.9,47.94,20327.0,42.0487,42.1013,41.9961,42.0312,20327.0
2020-04-14 13:40:00,47.92,48.05,47.92,48.0,19885.0,42.0136,42.1276,42.0136,42.0838,19885.0
2020-04-14 13:45:00,48.0,48.23,48.0,48.22,28873.0,42.0838,42.2854,42.0838,42.2767,28873.0
2020-04-14 13:50:00,48.2,48.29,48.13,48.14,18543.0,42.2591,42.338,42.1978,42.2065,18543.0
2020-04-14 13:55:00,48.15,48.23,48.07,48.22,16437.0,42.2153,42.2854,42.1451,42.2767,16437.0
2020-04-14 14:00:00,48.19,48.22,47.97,48.02,13095.0,42.2504,42.2767,42.0575,42.1013,13095.0
2020-04-14 14:05:00,48.02,48.08,47.99,48.01,28516.0,42.1013,42.1539,42.075,42.0925,28516.0
2020-04-14 14:10:00,48.03,48.05,47.68,47.82,33910.0,42.1101,42.1276,41.8032,41.926,33910.0
2020-04-14 14:15:00,47.84,48.01,47.84,47.97,18647.0,41.9435,42.0925,41.9435,42.0575,18647.0
2020-04-14 14:20:00,47.97,48.17,47.97,48.12,19922.0,42.0575,42.2328,42.0575,42.189,19922.0
2020-04-14 14:25:00,48.09,48.14,48.0,48.05,23040.0,42.1627,42.2065,42.0838,42.1276,23040.0
2020-04-14 14:30:00,48.11,48.14,47.79,47.91,19552.0,42.1802,42.2065,41.8997,42.0049,19552.0
2020-04-14 14:35:00,47.9,47.95,47.87,47.91,19561.0,41.9961,42.0399,41.9698,42.0049,19561.0
2020-04-14 14:40:00,47.93,48.0,47.89,47.92,18296.0,42.0224,42.0838,41.9873,42.0136,18296.0
2020-04-14 14:45:00,47.92,47.95,47.51,47.58,98516.0,42.0136,42.0399,41.6542,41.7155,98516.0
2020-04-14 14:50:00,47.6,47.63,47.35,47.5,60429.0,41.7331,41.7594,41.5139,41.6454,60429.0
2020-04-14 14:55:00,47.51,47.77,47.49,47.68,96497.0,41.6542,41.8821,41.6366,41.8032,96497.0
2020-04-14 15:00:00,47.66,47.87,47.65,47.85,39182.0,41.7857,41.9698,41.7769,41.9523,39182.0
2020-04-14 15:05:00,47.84,47.94,47.78,47.88,29626.0,41.9435,42.0312,41.8909,41.9786,29626.0
2020-04-14 15:10:00,47.91,47.93,47.78,47.82,43800.0,42.0049,42.0224,41.8909,41.926,43800.0
2020-04-14 15:15:00,47.82,48.06,47.73,47.96,40528.0,41.926,42.1364,41.8471,42.0487,40528.0
2020-04-14 15:20:00,47.97,47.97,47.75,47.84,20506.0,42.0575,42.0575,41.8646,41.9435,20506.0
2020-04-14 15:25:00,47.84,47.98,47.81,47.98,20251.0,41.9435,42.0662,41.9172,42.0662,20251.0
2020-04-14 15:30:00,47.98,47.99,47.8,47.89,37236.0,42.0662,42.075,41.9084,41.9873,37236.0
2020-04-14 15:35:00,47.89,48.2,47.89,48.15,58063.0,41.9873,42.2591,41.9873,42.2153,58063.0
2020-04-14 15:40:00,48.15,48.31,48.08,48.09,45682.0,42.2153,42.3556,42.1539,42.1627,45682.0
2020-04-14 15:45:00,48.09,48.34,48.08,48.34,58872.0,42.1627,42.3819,42.1539,42.3819,58872.0
2020-04-14 15:50:00,48.35,48.77,48.33,48.43,101796.0,42.3906,42.7589,42.3731,42.4608,101796.0
2020-04-14 15:55:00,48.43,48.43,48.26,48.31,183507.0,42.4608,42.4608,42.3117,42.3556,183507.0
2020-04-15 09:30:00,45.68,46.39,45.37,45.83,163128.0,40.0497,40.6722,39.7779,40.1812,163128.0
2020-04-15 09:35:00,45.82,46.42,45.79,46.36,49584.0,40.1725,40.6985,40.1462,40.6459,49584.0
2020-04-15 09:40:00,46.27,46.31,45.81,45.89,39419.0,40.567,40.6021,40.1637,40.2338,39419.0
2020-04-15 09:45:00,45.87,45.97,45.31,45.37,103730.0,40.2163,40.304,39.7253,39.7779,103730.0
2020-04-15 09:50:00,45.28,45.34,44.54,44.72,148539.0,39.699,39.7516,39.0502,39.2081,148539.0
2020-04-15 09:55:00,44.73,44.88,44.53,44.86,73422.0,39.2168,39.3483,39.0415,39.3308,73422.0
2020-04-15 10:00:00,44.83,44.85,44.62,44.63,54842.0,39.3045,39.322,39.1204,39.1291,54842.0
2020-04-15 10:05:00,44.65,44.79,44.52,44.68,44777.0,39.1467,39.2694,39.0327,39.173,44777.0
2020-04-15 10:10:00,44.67,44.76,44.54,44.57,35727.0,39.1642,39.2431,39.0502,39.0765,35727.0
2020-04-15 10:15:00,44.57,44.72,44.53,44.66,51672.0,39.0765,39.2081,39.0415,39.1554,51672.0
2020-04-15 10:20:00,44.66,44.99,44.46,44.48,62062.0,39.1554,39.4448,38.9801,38.9976,62062.0
2020-04-15 10:25:00,44.51,44.58,44.26,44.33,41322.0,39.0239,39.0853,38.8047,38.8661,41322.0
2020-04-15 10:30:00,44.29,44.46,44.15,44.46,55391.0,38.8311,38.9801,38.7083,38.9801,55391.0
2020-04-15 10:35:00,44.41,44.58,44.41,44.43,44307.0,38.9363,39.0853,38.9363,38.9538,44307.0
2020-04-15 10:40:00,44.43,44.55,44.4,44.5,32492.0,38.9538,39.059,38.9275,39.0152,32492.0
2020-04-15 10:45:00,44.5,44.61,44.49,44.61,40163.0,39.0152,39.1116,39.0064,39.1116,40163.0
2020-04-15 10:50:00,44.58,44.71,44.53,44.68,30406.0,39.0853,39.1993,39.0415,39.173,30406.0
2020-04-15 10:55:00,44.7,44.81,44.63,44.64,30416.0,39.1905,39.287,39.1291,39.1379,30416.0
2020-04-15 11:00:00,44.65,44.66,44.16,44.27,43359.0,39.1467,39.1554,38.7171,38.8135,43359.0
2020-04-15 11:05:00,44.25,44.29,44.1,44.25,73468.0,38.796,38.8311,38.6645,38.796,73468.0
2020-04-15 11:10:00,44.27,44.35,44.23,44.33,33085.0,38.8135,38.8837,38.7784,38.8661,33085.0
2020-04-15 11:15:00,44.34,44.4,44.24,44.32,95005.0,38.8749,38.9275,38.7872,38.8574,95005.0
2020-04-15 11:20:00,44.33,44.73,44.33,44.66,67361.0,38.8661,39.2168,38.8661,39.1554,67361.0
2020-04-15 11:25:00,44.68,44.94,44.65,44.91,57355.0,39.173,39.4009,39.1467,39.3746,57355.0
2020-04-15 11:30:00,44.9,45.19,44.85,45.09,40548.0,39.3659,39.6201,39.322,39.5324,40548.0
2020-04-15 11:35:00,45.08,45.26,45.0,45.05,51214.0,39.5237,39.6815,39.4535,39.4974,51214.0
2020-04-15 11:40:00,45.0,45.07,44.27,44.28,176692.0,39.4535,39.5149,38.8135,38.8223,176692.0
2020-04-15 11:45:00,44.28,44.59,44.17,44.47,37821.0,38.8223,39.0941,38.7258,38.9889,37821.0
2020-04-15 11:50:00,44.47,44.81,44.47,44.78,26002.0,38.9889,39.287,38.9889,39.2607,26002.0
2020-04-15 11:55:00,44.74,44.89,44.69,44.74,12432.0,39.2256,39.3571,39.1817,39.2256,12432.0
2020-04-15 12:00:00,44.74,44.96,44.24,44.66,185169.0,39.2256,39.4185,38.7872,39.1554,185169.0
2020-04-15 12:05:00,44.74,44.79,44.64,44.73,31565.0,39.2256,39.2694,39.1379,39.2168,31565.0
2020-04-15 12:10:00,44.69,44.73,44.52,44.63,10891.0,39.1817,39.2168,39.0327,39.1291,10891.0
2020-04-15 12:15:00,44.62,44.65,44.42,44.47,19401.0,39.1204,39.1467,38.945,38.9889,19401.0
2020-04-15 12:20:00,44.48,44.75,44.48,44.69,20663.0,38.9976,39.2344,38.9976,39.1817,20663.0
2020-04-15 12:25:00,44.65,44.91,44.65,44.89,19658.0,39.1467,39.3746,39.1467,39.3571,19658.0
2020-04-15 12:30:00,44.92,45.06,44.91,44.94,25133.0,39.3834,39.5061,39.3746,39.4009,25133.0
2020-04-15 12:35:00,44.96,45.0,44.91,44.93,9924.0,39.4185,39.4535,39.3746,39.3922,9924.0
2020-04-15 12:40:00,44.9,45.17,44.85,45.1,19371.0,39.3659,39.6026,39.322,39.5412,19371.0
2020-04-15 12:45:00,45.07,45.19,44.89,45.19,61270.0,39.5149,39.6201,39.3571,39.6201,61270.0
2020-04-15 12:50:00,45.18,45.22,45.02,45.07,15028.0,39.6114,39.6464,39.4711,39.5149,15028.0
2020-04-15 12:55:00,45.04,45.38,45.04,45.38,51481.0,39.4886,39.7867,39.4886,39.7867,51481.0
2020-04-15 13:00:00,45.35,45.36,45.04,45.12,29910.0,39.7604,39.7692,39.4886,39.5588,29910.0
2020-04-15 13:05:00,45.1,45.33,45.04,45.33,27195.0,39.5412,39.7429,39.4886,39.7429,27195.0
2020-04-15 13:10:00,45.33,45.47,45.27,45.36,14493.0,39.7429,39.8656,39.6903,39.7692,14493.0
2020-04-15 13:15:00,45.36,45.6,45.35,45.59,14862.0,39.7692,39.9796,39.7604,39.9708,14862.0
2020-04-15 13:20:00,45.58,45.6,45.31,45.41,21130.0,39.9621,39.9796,39.7253,39.813,21130.0
2020-04-15 13:25:00,45.38,45.5,45.31,45.33,19139.0,39.7867,39.8919,39.7253,39.7429,19139.0
2020-04-15 13:30:00,45.37,45.41,45.29,45.38,16766.0,39.7779,39.813,39.7078,39.7867,16766.0
2020-04-15 13:35:00,45.34,45.42,45.16,45.16,8265.0,39.7516,39.8218,39.5938,39.5938,8265.0
2020-04-15 13:40:00,45.16,45.24,45.12,45.18,17720.0,39.5938,39.664,39.5588,39.6114,17720.0
2020-04-15 13:45:00,45.2,45.26,45.14,45.24,13965.0,39.6289,39.6815,39.5763,39.664,13965.0
2020-04-15 13:50:00,45.26,45.38,45.24,45.25,18833.0,39.6815,39.7867,39.664,39.6727,18833.0
2020-04-15 13:55:00,45.26,45.38,45.26,45.34,14248.0,39.6815,39.7867,39.6815,39.7516,14248.0
2020-04-15 14:00:00,45.36,45.62,45.34,45.56,25341.0,39.7692,39.9971,39.7516,39.9445,25341.0
2020-04-15 14:05:00,45.6,45.78,45.44,45.48,42082.0,39.9796,40.1374,39.8393,39.8744,42082.0
2020-04-15 14:10:00,45.46,45.6,45.44,45.55,39432.0,39.8568,39.9796,39.8393,39.9358,39432.0
2020-04-15 14:15:00,45.54,45.57,45.38,45.48,27207.0,39.927,39.9533,39.7867,39.8744,27207.0
2020-04-15 14:20:00,45.43,45.73,45.43,45.63,32487.0,39.8305,40.0936,39.8305,40.0059,32487.0
2020-04-15 14:25:00,45.64,45.89,45.53,45.89,27821.0,40.0147,40.2338,39.9182,40.2338,27821.0
2020-04-15 14:30:00,45.92,45.99,45.8,45.92,26266.0,40.2601,40.3215,40.1549,40.2601,26266.0
2020-04-15 14:35:00,45.9,46.15,45.88,46.08,44274.0,40.2426,40.4618,40.2251,40.4004,44274.0
2020-04-15 14:40:00,46.07,46.12,45.97,46.07,17733.0,40.3917,40.4355,40.304,40.3917,17733.0
2020-04-15 14:45:00,46.1,46.1,45.97,46.04,34355.0,40.418,40.418,40.304,40.3654,34355.0
2020-04-15 14:50:00,46.02,46.05,45.93,46.01,23761.0,40.3478,40.3741,40.2689,40.3391,23761.0
2020-04-15 14:55:00,46.02,46.24,46.0,46.21,14695.0,40.3478,40.5407,40.3303,40.5144,14695.0
2020-04-15 15:00:00,46.23,46.23,46.08,46.1,16893.0,40.5319,40.5319,40.4004,40.418,16893.0
2020-04-15 15:05:00,46.09,46.14,45.97,46.05,29684.0,40.4092,40.453,40.304,40.3741,29684.0
2020-04-15 15:10:00,46.06,46.11,45.96,46.03,23788.0,40.3829,40.4267,40.2952,40.3566,23788.0
2020-04-15 15:15:00,46.07,46.19,45.98,46.19,22572.0,40.3917,40.4969,40.3128,40.4969,22572.0
2020-04-15 15:20:00,46.17,46.28,45.96,46.05,23334.0,40.4793,40.5758,40.2952,40.3741,23334.0
2020-04-15 15:25:00,46.04,46.06,45.95,46.05,23633.0,40.3654,40.3829,40.2864,40.3741,23633.0
2020-04-15 15:30:00,46.04,46.22,46.01,46.22,42542.0,40.3654,40.5232,40.3391,40.5232,42542.0
2020-04-15 15:35:00,46.2,46.32,46.08,46.09,39647.0,40.5056,40.6108,40.4004,40.4092,39647.0
2020-04-15 15:40:00,46.11,46.15,45.93,46.0,42323.0,40.4267,40.4618,40.2689,40.3303,42323.0
2020-04-15 15:45:00,46.01,46.07,45.96,46.01,48941.0,40.3391,40.3917,40.2952,40.3391,48941.0
2020-04-15 15:50:00,46.01,46.06,45.92,45.93,89658.0,40.3391,40.3829,40.2601,40.2689,89658.0
2020-04-15 15:55:00,45.93,46.16,45.92,46.1,189682.0,40.2689,40.4706,40.2601,40.418,189682.0
2020-04-16 09:30:00,46.07,46.43,45.03,45.21,137685.0,40.3917,40.7073,39.4798,39.6377,137685.0
2020-04-16 09:35:00,45.23,45.24,44.59,45.13,66929.0,39.6552,39.664,39.0941,39.5675,66929.0
2020-04-16 09:40:00,45.07,45.3,44.82,45.05,38102.0,39.5149,39.7166,39.2957,39.4974,38102.0
2020-04-16 09:45:00,45.08,45.2,44.71,44.87,54135.0,39.5237,39.6289,39.1993,39.3396,54135.0
2020-04-16 09:50:00,44.86,44.93,44.61,44.73,56614.0,39.3308,39.3922,39.1116,39.2168,56614.0
2020-04-16 09:55:00,44.73,44.8,44.4,44.54,68927.0,39.2168,39.2782,38.9275,39.0502,68927.0
2020-04-16 10:00:00,44.52,44.86,44.49,44.79,55640.0,39.0327,39.3308,39.0064,39.2694,55640.0
2020-04-16 10:05:00,44.78,45.05,44.77,44.88,54625.0,39.2607,39.4974,39.2519,39.3483,54625.0
2020-04-16 10:10:00,44.88,44.99,44.63,44.66,64245.0,39.3483,39.4448,39.1291,39.1554,64245.0
2020-04-16 10:15:00,44.67,44.92,44.67,44.72,41580.0,39.1642,39.3834,39.1642,39.2081,41580.0
2020-04-16 10:20:00,44.73,44.82,44.65,44.67,42768.0,39.2168,39.2957,39.1467,39.1642,42768.0
2020-04-16 10:25:00,44.69,45.06,44.68,45.02,46876.0,39.1817,39.5061,39.173,39.4711,46876.0
2020-04-16 10:30:00,45.0,45.1,44.85,44.92,33575.0,39.4535,39.5412,39.322,39.3834,33575.0
2020-04-16 10:35:00,44.94,44.96,44.64,44.72,69139.0,39.4009,39.4185,39.1379,39.2081,69139.0
2020-04-16 10:40:00,44.72,45.15,44.7,45.02,42571.0,39.2081,39.5851,39.1905,39.4711,42571.0
2020-04-16 10:45:00,45.02,45.38,44.97,45.38,69150.0,39.4711,39.7867,39.4272,39.7867,69150.0
2020-04-16 10:50:00,45.33,45.59,45.33,45.53,55653.0,39.7429,39.9708,39.7429,39.9182,55653.0
2020-04-16 10:55:00,45.55,46.12,45.52,45.95,63109.0,39.9358,40.4355,39.9094,40.2864,63109.0
2020-04-16 11:00:00,45.98,46.14,45.9,46.11,48884.0,40.3128,40.453,40.2426,40.4267,48884.0
2020-04-16 11:05:00,46.13,46.97,46.11,46.95,128434.0,40.4443,41.1807,40.4267,41.1632,128434.0
2020-04-16 11:10:00,46.93,46.96,46.46,46.49,95694.0,41.1457,41.172,40.7336,40.7599,95694.0
2020-04-16 11:15:00,46.48,46.57,46.34,46.47,49535.0,40.7511,40.83,40.6284,40.7424,49535.0
2020-04-16 11:20:00,46.48,46.54,46.2,46.3,37181.0,40.7511,40.8037,40.5056,40.5933,37181.0
2020-04-16 11:25:00,46.31,46.44,46.15,46.15,49137.0,40.6021,40.7161,40.4618,40.4618,49137.0
2020-04-16 11:30:00,46.12,46.18,45.94,45.94,32870.0,40.4355,40.4881,40.2777,40.2777,32870.0
2020-04-16 11:35:00,45.96,46.21,45.95,46.2,40941.0,40.2952,40.5144,40.2864,40.5056,40941.0
2020-04-16 11:40:00,46.2,46.38,46.18,46.22,44323.0,40.5056,40.6634,40.4881,40.5232,44323.0
2020-04-16 11:45:00,46.22,46.41,46.21,46.41,27528.0,40.5232,40.6898,40.5144,40.6898,27528.0
2020-04-16 11:50:00,46.4,46.86,46.39,46.81,34089.0,40.681,41.0843,40.6722,41.0404,34089.0
2020-04-16 11:55:00,46.83,47.17,46.82,46.93,84848.0,41.058,41.3561,41.0492,41.1457,84848.0
2020-04-16 12:00:00,46.94,47.03,46.44,46.48,34708.0,41.1544,41.2333,40.7161,40.7511,34708.0
2020-04-16 12:05:00,46.49,46.68,46.32,46.39,42021.0,40.7599,40.9265,40.6108,40.6722,42021.0
2020-04-16 12:10:00,46.41,46.64,46.39,46.61,29107.0,40.6898,40.8914,40.6722,40.8651,29107.0
2020-04-16 12:15:00,46.61,46.79,46.54,46.59,52218.0,40.8651,41.0229,40.8037,40.8476,52218.0
2020-04-16 12:20:00,46.61,46.61,45.96,46.02,192736.0,40.8651,40.8651,40.2952,40.3478,192736.0
2020-04-16 12:25:00,45.99,46.2,45.96,46.19,34905.0,40.3215,40.5056,40.2952,40.4969,34905.0
2020-04-16 12:30:00,46.18,46.21,45.95,46.0,58651.0,40.4881,40.5144,40.2864,40.3303,58651.0
2020-04-16 12:35:00,46.01,46.13,45.97,46.13,25991.0,40.3391,40.4443,40.304,40.4443,25991.0
2020-04-16 12:40:00,46.11,46.26,46.07,46.19,39222.0,40.4267,40.5582,40.3917,40.4969,39222.0
2020-04-16 12:45:00,46.21,46.23,46.07,46.1,24518.0,40.5144,40.5319,40.3917,40.418,24518.0
2020-04-16 12:50:00,46.08,46.11,46.02,46.03,19131.0,40.4004,40.4267,40.3478,40.3566,19131.0
2020-04-16 12:55:00,46.02,46.19,45.98,46.14,25222.0,40.3478,40.4969,40.3128,40.453,25222.0
2020-04-16 13:00:00,46.12,46.19,45.98,46.01,50729.0,40.4355,40.4969,40.3128,40.3391,50729.0
2020-04-16 13:05:00,46.03,46.06,45.95,45.99,29559.0,40.3566,40.3829,40.2864,40.3215,29559.0
2020-04-16 13:10:00,45.98,46.03,45.8,45.85,12887.0,40.3128,40.3566,40.1549,40.1988,12887.0
2020-04-16 13:15:00,45.77,45.83,45.7,45.73,38207.0,40.1286,40.1812,40.0673,40.0936,38207.0
2020-04-16 13:20:00,45.74,45.99,45.69,45.96,39392.0,40.1023,40.3215,40.0585,40.2952,39392.0
2020-04-16 13:25:00,45.95,46.05,45.93,45.99,54517.0,40.2864,40.3741,40.2689,40.3215,54517.0
2020-04-16 13:30:00,45.98,46.11,45.78,45.85,33244.0,40.3128,40.4267,40.1374,40.1988,33244.0
2020-04-16 13:35:00,45.85,46.05,45.85,45.96,53153.0,40.1988,40.3741,40.1988,40.2952,53153.0
2020-04-16 13:40:00,45.94,46.06,45.9,46.03,57910.0,40.2777,40.3829,40.2426,40.3566,57910.0
2020-04-16 13:45:00,46.05,46.07,46.0,46.01,34872.0,40.3741,40.3917,40.3303,40.3391,34872.0
2020-04-16 13:50:00,46.02,46.02,45.88,45.99,79875.0,40.3478,40.3478,40.2251,40.3215,79875.0
2020-04-16 13:55:00,45.99,46.13,45.96,46.12,77105.0,40.3215,40.4443,40.2952,40.4355,77105.0
2020-04-16 14:00:00,46.12,46.13,45.99,46.0,40201.0,40.4355,40.4443,40.3215,40.3303,40201.0
2020-04-16 14:05:00,46.01,46.19,46.0,46.18,38911.0,40.3391,40.4969,40.3303,40.4881,38911.0
2020-04-16 14:10:00,46.17,46.28,46.15,46.24,26728.0,40.4793,40.5758,40.4618,40.5407,26728.0
2020-04-16 14:15:00,46.27,46.3,46.19,46.23,45594.0,40.567,40.5933,40.4969,40.5319,45594.0
2020-04-16 14:20:00,46.23,46.29,46.15,46.24,57114.0,40.5319,40.5845,40.4618,40.5407,57114.0
2020-04-16 14:25:00,46.25,46.42,46.2,46.2,94388.0,40.5495,40.6985,40.5056,40.5056,94388.0
2020-04-16 14:30:00,46.18,46.18,45.94,45.99,42414.0,40.4881,40.4881,40.2777,40.3215,42414.0
2020-04-16 14:35:00,45.97,46.11,45.95,45.98,27011.0,40.304,40.4267,40.2864,40.3128,27011.0
2020-04-16 14:40:00,45.97,46.01,45.9,45.96,27797.0,40.304,40.3391,40.2426,40.2952,27797.0
2020-04-16 14:45:00,45.98,46.05,45.95,46.03,47801.0,40.3128,40.3741,40.2864,40.3566,47801.0
2020-04-16 14:50:00,46.02,46.04,45.94,46.02,38129.0,40.3478,40.3654,40.2777,40.3478,38129.0
2020-04-16 14:55:00,46.02,46.07,45.98,46.02,33728.0,40.3478,40.3917,40.3128,40.3478,33728.0
2020-04-16 15:00:00,46.02,46.05,45.92,45.93,30118.0,40.3478,40.3741,40.2601,40.2689,30118.0
2020-04-16 15:05:00,45.94,46.04,45.86,46.0,57184.0,40.2777,40.3654,40.2075,40.3303,57184.0
2020-04-16 15:10:00,46.0,46.17,45.96,46.16,79243.0,40.3303,40.4793,40.2952,40.4706,79243.0
2020-04-16 15:15:00,46.17,46.21,46.11,46.17,74109.0,40.4793,40.5144,40.4267,40.4793,74109.0
2020-04-16 15:20:00,46.16,46.23,46.13,46.2,42130.0,40.4706,40.5319,40.4443,40.5056,42130.0
2020-04-16 15:25:00,46.22,46.33,46.17,46.3,57332.0,40.5232,40.6196,40.4793,40.5933,57332.0
2020-04-16 15:30:00,46.3,46.35,46.21,46.27,94760.0,40.5933,40.6371,40.5144,40.567,94760.0
2020-04-16 15:35:00,46.26,46.41,46.25,46.31,114404.0,40.5582,40.6898,40.5495,40.6021,114404.0
2020-04-16 15:40:00,46.32,46.36,46.25,46.28,103279.0,40.6108,40.6459,40.5495,40.5758,103279.0
2020-04-16 15:45:00,46.27,46.31,46.18,46.2,117846.0,40.567,40.6021,40.4881,40.5056,117846.0
2020-04-16 15:50:00,46.12,46.23,45.88,45.91,155190.0,40.4355,40.5319,40.2251,40.2514,155190.0
2020-04-16 15:55:00,45.95,45.96,45.7,45.74,370584.0,40.2864,40.2952,40.0673,40.1023,370584.0
2020-04-17 09:30:00,49.51,50.19,49.37,49.88,570354.0,43.4077,44.0038,43.2849,43.7321,570354.0
2020-04-17 09:35:00,50.0,50.16,49.64,49.89,117157.0,43.8373,43.9775,43.5216,43.7408,117157.0
2020-04-17 09:40:00,49.84,50.63,49.57,50.32,139592.0,43.697,44.3896,43.4603,44.1178,139592.0
2020-04-17 09:45:00,50.23,50.57,50.08,50.56,253216.0,44.0389,44.337,43.9074,44.3282,253216.0
2020-04-17 09:50:00,50.57,50.67,50.36,50.57,79600.0,44.337,44.4247,44.1529,44.337,79600.0
2020-04-17 09:55:00,50.62,51.25,50.6,51.22,166558.0,44.3808,44.9332,44.3633,44.9069,166558.0
2020-04-17 10:00:00,51.19,51.2,50.24,50.36,91444.0,44.8806,44.8894,44.0477,44.1529,91444.0
2020-04-17 10:05:00,50.43,50.68,50.23,50.27,77215.0,44.2143,44.4335,44.0389,44.074,77215.0
2020-04-17 10:10:00,50.26,50.38,49.82,50.06,93146.0,44.0652,44.1704,43.6795,43.8899,93146.0
2020-04-17 10:15:00,50.06,50.07,49.51,49.58,49879.0,43.8899,43.8986,43.4077,43.469,49879.0
2020-04-17 10:20:00,49.6,49.94,49.52,49.93,35316.0,43.4866,43.7847,43.4164,43.7759,35316.0
2020-04-17 10:25:00,49.92,50.42,49.89,50.28,76944.0,43.7671,44.2055,43.7408,44.0828,76944.0
2020-04-17 10:30:00,50.25,50.25,49.93,50.0,43151.0,44.0565,44.0565,43.7759,43.8373,43151.0
2020-04-17 10:35:00,50.02,50.02,49.63,49.91,54883.0,43.8548,43.8548,43.5129,43.7584,54883.0
2020-04-17 10:40:00,49.91,50.09,49.82,49.84,52815.0,43.7584,43.9162,43.6795,43.697,52815.0
2020-04-17 10:45:00,49.84,49.85,49.51,49.53,45830.0,43.697,43.7058,43.4077,43.4252,45830.0
2020-04-17 10:50:00,49.52,49.78,49.47,49.75,48165.0,43.4164,43.6444,43.3726,43.6181,48165.0
2020-04-17 10:55:00,49.76,49.77,49.46,49.46,47489.0,43.6268,43.6356,43.3638,43.3638,47489.0
2020-04-17 11:00:00,49.46,49.65,49.38,49.49,35315.0,43.3638,43.5304,43.2937,43.3901,35315.0
2020-04-17 11:05:00,49.45,49.68,49.4,49.55,54941.0,43.3551,43.5567,43.3112,43.4427,54941.0
2020-04-17 11:10:00,49.51,49.58,49.36,49.56,42493.0,43.4077,43.469,43.2762,43.4515,42493.0
2020-04-17 11:15:00,49.53,49.81,49.45,49.72,47879.0,43.4252,43.6707,43.3551,43.5918,47879.0
2020-04-17 11:20:00,49.72,50.04,49.51,49.91,36416.0,43.5918,43.8723,43.4077,43.7584,36416.0
2020-04-17 11:25:00,49.88,49.95,49.65,49.95,34176.0,43.7321,43.7934,43.5304,43.7934,34176.0
2020-04-17 11:30:00,49.91,50.02,49.7,49.8,35767.0,43.7584,43.8548,43.5742,43.6619,35767.0
2020-04-17 11:35:00,49.79,49.9,49.6,49.6,39412.0,43.6532,43.7496,43.4866,43.4866,39412.0
2020-04-17 11:40:00,49.6,49.69,49.46,49.49,31573.0,43.4866,43.5655,43.3638,43.3901,31573.0
2020-04-17 11:45:00,49.49,49.6,49.4,49.53,34849.0,43.3901,43.4866,43.3112,43.4252,34849.0
2020-04-17 11:50:00,49.51,49.68,49.4,49.48,35091.0,43.4077,43.5567,43.3112,43.3814,35091.0
2020-04-17 11:55:00,49.48,49.5,49.23,49.47,22339.0,43.3814,43.3989,43.1622,43.3726,22339.0
2020-04-17 12:00:00,49.42,49.52,49.19,49.4,24502.0,43.3288,43.4164,43.1271,43.3112,24502.0
2020-04-17 12:05:00,49.38,49.57,49.31,49.36,19664.0,43.2937,43.4603,43.2323,43.2762,19664.0
2020-04-17 12:10:00,49.37,49.37,49.21,49.34,23544.0,43.2849,43.2849,43.1446,43.2586,23544.0
2020-04-17 12:15:00,49.33,49.51,49.25,49.51,30643.0,43.2498,43.4077,43.1797,43.4077,30643.0
2020-04-17 12:20:00,49.49,49.52,49.42,49.46,29682.0,43.3901,43.4164,43.3288,43.3638,29682.0
2020-04-17 12:25:00,49.47,49.64,49.44,49.53,29809.0,43.3726,43.5216,43.3463,43.4252,29809.0
2020-04-17 12:30:00,49.53,49.79,49.53,49.79,19901.0,43.4252,43.6532,43.4252,43.6532,19901.0
2020-04-17 12:35:00,49.78,49.82,49.68,49.78,31093.0,43.6444,43.6795,43.5567,43.6444,31093.0
2020-04-17 12:40:00,49.81,50.0,49.8,49.95,42230.0,43.6707,43.8373,43.6619,43.7934,42230.0
2020-04-17 12:45:00,49.94,50.14,49.86,50.12,33795.0,43.7847,43.96,43.7145,43.9425,33795.0
2020-04-17 12:50:00,50.15,50.2,50.03,50.19,26467.0,43.9688,44.0126,43.8636,44.0038,26467.0
2020-04-17 12:55:00,50.2,50.22,50.01,50.01,524222.0,44.0126,44.0302,43.846,43.846,524222.0
2020-04-17 13:00:00,50.03,50.1,49.81,50.03,50847.0,43.8636,43.9249,43.6707,43.8636,50847.0
2020-04-17 13:05:00,50.02,50.06,49.7,49.77,37758.0,43.8548,43.8899,43.5742,43.6356,37758.0
2020-04-17 13:10:00,49.76,49.84,49.67,49.84,42477.0,43.6268,43.697,43.5479,43.697,42477.0
2020-04-17 13:15:00,49.84,49.94,49.83,49.91,30633.0,43.697,43.7847,43.6882,43.7584,30633.0
2020-04-17 13:20:00,49.91,49.92,49.66,49.7,28485.0,43.7584,43.7671,43.5392,43.5742,28485.0
2020-04-17 13:25:00,49.72,49.78,49.57,49.59,36623.0,43.5918,43.6444,43.4603,43.4778,36623.0
2020-04-17 13:30:00,49.6,49.87,49.59,49.8,37826.0,43.4866,43.7233,43.4778,43.6619,37826.0
2020-04-17 13:35:00,49.82,49.82,49.71,49.74,20472.0,43.6795,43.6795,43.583,43.6093,20472.0
2020-04-17 13:40:00,49.73,49.8,49.51,49.55,33039.0,43.6005,43.6619,43.4077,43.4427,33039.0
2020-04-17 13:45:00,49.55,49.55,49.37,49.38,22199.0,43.4427,43.4427,43.2849,43.2937,22199.0
2020-04-17 13:50:00,49.38,49.56,49.37,49.55,24389.0,43.2937,43.4515,43.2849,43.4427,24389.0
2020-04-17 13:55:00,49.55,49.68,49.52,49.68,28540.0,43.4427,43.5567,43.4164,43.5567,28540.0
2020-04-17 14:00:00,49.68,49.75,49.63,49.64,44002.0,43.5567,43.6181,43.5129,43.5216,44002.0
2020-04-17 14:05:00,49.66,49.86,49.63,49.86,33516.0,43.5392,43.7145,43.5129,43.7145,33516.0
2020-04-17 14:10:00,49.84,49.89,49.7,49.75,46903.0,43.697,43.7408,43.5742,43.6181,46903.0
2020-04-17 14:15:00,49.74,49.85,49.7,49.84,33740.0,43.6093,43.7058,43.5742,43.697,33740.0
2020-04-17 14:20:00,49.85,50.16,49.84,50.06,611431.0,43.7058,43.9775,43.697,43.8899,611431.0
2020-04-17 14:25:00,50.06,50.07,49.92,49.95,35526.0,43.8899,43.8986,43.7671,43.7934,35526.0
2020-04-17 14:30:00,49.95,49.95,49.63,49.91,50419.0,43.7934,43.7934,43.5129,43.7584,50419.0
2020-04-17 14:35:00,49.9,49.96,49.79,49.92,60814.0,43.7496,43.8022,43.6532,43.7671,60814.0
2020-04-17 14:40:00,49.94,49.94,49.75,49.84,51459.0,43.7847,43.7847,43.6181,43.697,51459.0
2020-04-17 14:45:00,49.84,49.91,49.75,49.9,40579.0,43.697,43.7584,43.6181,43.7496,40579.0
2020-04-17 14:50:00,49.93,50.21,49.93,49.94,91055.0,43.7759,44.0214,43.7759,43.7847,91055.0
2020-04-17 14:55:00,49.92,50.07,49.81,50.03,40457.0,43.7671,43.8986,43.6707,43.8636,40457.0
2020-04-17 15:00:00,50.02,50.17,50.02,50.08,57154.0,43.8548,43.9863,43.8548,43.9074,57154.0
2020-04-17 15:05:00,50.09,50.1,49.85,49.86,49316.0,43.9162,43.9249,43.7058,43.7145,49316.0
2020-04-17 15:10:00,49.86,49.9,49.76,49.78,71613.0,43.7145,43.7496,43.6268,43.6444,71613.0
2020-04-17 15:15:00,49.78,49.86,49.75,49.82,68644.0,43.6444,43.7145,43.6181,43.6795,68644.0
2020-04-17 15:20:00,49.81,49.87,49.69,49.84,63818.0,43.6707,43.7233,43.5655,43.697,63818.0
2020-04-17 15:25:00,49.84,49.9,49.75,49.78,61414.0,43.697,43.7496,43.6181,43.6444,61414.0
2020-04-17 15:30:00,49.78,50.0,49.78,49.94,67487.0,43.6444,43.8373,43.6444,43.7847,67487.0
2020-04-17 15:35:00,49.94,50.17,49.93,50.1,113799.0,43.7847,43.9863,43.7759,43.9249,113799.0
2020-04-17 15:40:00,50.09,50.49,50.09,50.34,168245.0,43.9162,44.2669,43.9162,44.1354,168245.0
2020-04-17 15:45:00,50.34,50.54,50.33,50.37,128348.0,44.1354,44.3107,44.1266,44.1617,128348.0
2020-04-17 15:50:00,50.36,50.53,50.17,50.41,255361.0,44.1529,44.3019,43.9863,44.1967,255361.0
2020-04-17 15:55:00,50.41,50.45,50.16,50.35,343482.0,44.1967,44.2318,43.9775,44.1441,343482.0
2020-04-20 09:30:00,49.39,49.55,48.7,49.21,135895.0,43.3025,43.4427,42.6975,43.1446,135895.0
2020-04-20 09:35:00,49.22,49.93,49.16,49.69,73885.0,43.1534,43.7759,43.1008,43.5655,73885.0
2020-04-20 09:40:00,49.69,49.97,49.63,49.8,61076.0,43.5655,43.811,43.5129,43.6619,61076.0
2020-04-20 09:45:00,49.88,50.22,49.8,50.03,72876.0,43.7321,44.0302,43.6619,43.8636,72876.0
2020-04-20 09:50:00,50.02,50.12,49.9,49.9,33763.0,43.8548,43.9425,43.7496,43.7496,33763.0
2020-04-20 09:55:00,49.94,50.03,49.79,49.81,37083.0,43.7847,43.8636,43.6532,43.6707,37083.0
2020-04-20 10:00:00,49.87,50.0,49.7,49.93,45801.0,43.7233,43.8373,43.5742,43.7759,45801.0
2020-04-20 10:05:00,49.87,50.1,49.79,49.95,42774.0,43.7233,43.9249,43.6532,43.7934,42774.0
2020-04-20 10:10:00,49.96,49.99,49.76,49.91,23746.0,43.8022,43.8285,43.6268,43.7584,23746.0
2020-04-20 10:15:00,49.84,49.94,49.69,49.83,16093.0,43.697,43.7847,43.5655,43.6882,16093.0
2020-04-20 10:20:00,49.84,49.88,49.68,49.81,36211.0,43.697,43.7321,43.5567,43.6707,36211.0
2020-04-20 10:25:00,49.84,49.89,49.72,49.81,24301.0,43.697,43.7408,43.5918,43.6707,24301.0
2020-04-20 10:30:00,49.8,49.94,49.77,49.91,15339.0,43.6619,43.7847,43.6356,43.7584,15339.0
2020-04-20 10:35:00,49.93,50.06,49.91,49.93,14691.0,43.7759,43.8899,43.7584,43.7759,14691.0
2020-04-20 10:40:00,49.96,50.34,49.93,50.34,33543.0,43.8022,44.1354,43.7759,44.1354,33543.0
2020-04-20 10:45:00,50.35,50.69,50.35,50.51,49521.0,44.1441,44.4422,44.1441,44.2844,49521.0
2020-04-20 10:50:00,50.48,50.6,50.22,50.32,34511.0,44.2581,44.3633,44.0302,44.1178,34511.0
2020-04-20 10:55:00,50.31,50.53,50.27,50.32,20376.0,44.1091,44.3019,44.074,44.1178,20376.0
2020-04-20 11:00:00,50.31,50.39,50.2,50.21,18453.0,44.1091,44.1792,44.0126,44.0214,18453.0
2020-04-20 11:05:00,50.22,50.22,49.93,50.05,35415.0,44.0302,44.0302,43.7759,43.8811,35415.0
2020-04-20 11:10:00,50.05,50.09,49.85,49.96,40212.0,43.8811,43.9162,43.7058,43.8022,40212.0
2020-04-20 11:15:00,49.97,50.02,49.91,50.0,17947.0,43.811,43.8548,43.7584,43.8373,17947.0
2020-04-20 11:20:00,49.98,50.11,49.93,50.09,31761.0,43.8197,43.9337,43.7759,43.9162,31761.0
2020-04-20 11:25:00,50.08,50.19,50.02,50.19,36506.0,43.9074,44.0038,43.8548,44.0038,36506.0
2020-04-20 11:30:00,50.15,50.16,49.94,50.08,20140.0,43.9688,43.9775,43.7847,43.9074,20140.0
2020-04-20 11:35:00,50.09,50.29,50.09,50.29,28139.0,43.9162,44.0915,43.9162,44.0915,28139.0
2020-04-20 11:40:00,50.3,50.36,50.17,50.26,20362.0,44.1003,44.1529,43.9863,44.0652,20362.0
2020-04-20 11:45:00,50.26,50.49,50.26,50.45,20259.0,44.0652,44.2669,44.0652,44.2318,20259.0
2020-04-20 11:50:00,50.43,50.52,50.39,50.42,24455.0,44.2143,44.2932,44.1792,44.2055,24455.0
2020-04-20 11:55:00,50.42,50.53,50.41,50.51,17591.0,44.2055,44.3019,44.1967,44.2844,17591.0
2020-04-20 12:00:00,50.52,50.56,50.36,50.4,33047.0,44.2932,44.3282,44.1529,44.188,33047.0
2020-04-20 12:05:00,50.41,50.52,50.39,50.44,14496.0,44.1967,44.2932,44.1792,44.223,14496.0
2020-04-20 12:10:00,50.44,50.45,50.25,50.27,41205.0,44.223,44.2318,44.0565,44.074,41205.0
2020-04-20 12:15:00,50.29,50.34,50.22,50.29,8630.0,44.0915,44.1354,44.0302,44.0915,8630.0
2020-04-20 12:20:00,50.23,50.32,50.16,50.25,24093.0,44.0389,44.1178,43.9775,44.0565,24093.0
2020-04-20 12:25:00,50.24,50.36,50.18,50.21,17467.0,44.0477,44.1529,43.9951,44.0214,17467.0
2020-04-20 12:30:00,50.23,50.36,50.22,50.3,9290.0,44.0389,44.1529,44.0302,44.1003,9290.0
2020-04-20 12:35:00,50.31,50.34,50.2,50.26,8553.0,44.1091,44.1354,44.0126,44.0652,8553.0
2020-04-20 12:40:00,50.27,50.32,50.25,50.3,9202.0,44.074,44.1178,44.0565,44.1003,9202.0
2020-04-20 12:45:00,50.33,50.35,50.25,50.34,8055.0,44.1266,44.1441,44.0565,44.1354,8055.0
2020-04-20 12:50:00,50.32,50.42,50.26,50.27,17889.0,44.1178,44.2055,44.0652,44.074,17889.0
2020-04-20 12:55:00,50.27,50.31,50.16,50.28,23234.0,44.074,44.1091,43.9775,44.0828,23234.0
2020-04-20 13:00:00,50.26,50.28,50.08,50.13,41100.0,44.0652,44.0828,43.9074,43.9512,41100.0
2020-04-20 13:05:00,50.12,50.23,50.03,50.05,22918.0,43.9425,44.0389,43.8636,43.8811,22918.0
2020-04-20 13:10:00,50.05,50.07,49.86,49.87,29037.0,43.8811,43.8986,43.7145,43.7233,29037.0
2020-04-20 13:15:00,49.85,49.86,49.68,49.71,19277.0,43.7058,43.7145,43.5567,43.583,19277.0
2020-04-20 13:20:00,49.69,49.92,49.68,49.77,17116.0,43.5655,43.7671,43.5567,43.6356,17116.0
2020-04-20 13:25:00,49.76,50.1,49.72,50.05,60757.0,43.6268,43.9249,43.5918,43.8811,60757.0
2020-04-20 13:30:00,50.04,50.05,49.77,49.89,12176.0,43.8723,43.8811,43.6356,43.7408,12176.0
2020-04-20 13:35:00,49.85,49.92,49.74,49.92,14859.0,43.7058,43.7671,43.6093,43.7671,14859.0
2020-04-20 13:40:00,49.94,50.01,49.88,50.0,17518.0,43.7847,43.846,43.7321,43.8373,17518.0
2020-04-20 13:45:00,49.97,50.11,49.94,50.0,33328.0,43.811,43.9337,43.7847,43.8373,33328.0
2020-04-20 13:50:00,50.01,50.1,49.95,50.05,14548.0,43.846,43.9249,43.7934,43.8811,14548.0
2020-04-20 13:55:00,50.03,50.11,50.0,50.03,24104.0,43.8636,43.9337,43.8373,43.8636,24104.0
2020-04-20 14:00:00,50.01,50.05,49.93,49.94,14421.0,43.846,43.8811,43.7759,43.7847,14421.0
2020-04-20 14:05:00,49.94,49.97,49.86,49.91,13697.0,43.7847,43.811,43.7145,43.7584,13697.0
2020-04-20 14:10:00,49.9,49.94,49.71,49.8,48502.0,43.7496,43.7847,43.583,43.6619,48502.0
2020-04-20 14:15:00,49.82,49.9,49.73,49.78,24796.0,43.6795,43.7496,43.6005,43.6444,24796.0
2020-04-20 14:20:00,49.77,49.82,49.49,49.49,28182.0,43.6356,43.6795,43.3901,43.3901,28182.0
2020-04-20 14:25:00,49.5,49.59,49.33,49.37,51040.0,43.3989,43.4778,43.2498,43.2849,51040.0
2020-04-20 14:30:00,49.38,49.69,49.38,49.54,21402.0,43.2937,43.5655,43.2937,43.434,21402.0
2020-04-20 14:35:00,49.53,49.72,49.5,49.66,19201.0,43.4252,43.5918,43.3989,43.5392,19201.0
2020-04-20 14:40:00,49.69,49.75,49.55,49.68,18117.0,43.5655,43.6181,43.4427,43.5567,18117.0
2020-04-20 14:45:00,49.69,49.8,49.59,49.73,26770.0,43.5655,43.6619,43.4778,43.6005,26770.0
2020-04-20 14:50:00,49.72,49.72,49.47,49.54,42303.0,43.5918,43.5918,43.3726,43.434,42303.0
2020-04-20 14:55:00,49.51,49.52,49.4,49.44,82309.0,43.4077,43.4164,43.3112,43.3463,82309.0
2020-04-20 15:00:00,49.44,49.87,49.43,49.67,66679.0,43.3463,43.7233,43.3375,43.5479,66679.0
2020-04-20 15:05:00,49.65,49.68,49.41,49.63,120993.0,43.5304,43.5567,43.32,43.5129,120993.0
2020-04-20 15:10:00,49.63,49.75,49.49,49.66,27071.0,43.5129,43.6181,43.3901,43.5392,27071.0
2020-04-20 15:15:00,49.63,49.69,49.43,49.46,35942.0,43.5129,43.5655,43.3375,43.3638,35942.0
2020-04-20 15:20:00,49.45,49.7,49.43,49.7,36967.0,43.3551,43.5742,43.3375,43.5742,36967.0
2020-04-20 15:25:00,49.69,49.82,49.66,49.77,41318.0,43.5655,43.6795,43.5392,43.6356,41318.0
2020-04-20 15:30:00,49.8,50.12,49.69,50.1,72962.0,43.6619,43.9425,43.5655,43.9249,72962.0
2020-04-20 15:35:00,50.08,50.1,49.76,49.76,40009.0,43.9074,43.9249,43.6268,43.6268,40009.0
2020-04-20 15:40:00,49.77,49.83,49.68,49.76,43570.0,43.6356,43.6882,43.5567,43.6268,43570.0
2020-04-20 15:45:00,49.81,49.92,49.75,49.88,57691.0,43.6707,43.7671,43.6181,43.7321,57691.0
2020-04-20 15:50:00,49.87,49.89,49.56,49.63,129230.0,43.7233,43.7408,43.4515,43.5129,129230.0
2020-04-20 15:55:00,49.6,49.7,49.51,49.62,180510.0,43.4866,43.5742,43.4077,43.5041,180510.0
2020-04-21 09:30:00,48.8,49.0,48.18,48.4,137488.0,42.7852,42.9605,42.2416,42.4345,137488.0
2020-04-21 09:35:00,48.26,48.43,48.15,48.29,55120.0,42.3117,42.4608,42.2153,42.338,55120.0
2020-04-21 09:40:00,48.28,48.98,48.28,48.82,363244.0,42.3293,42.943,42.3293,42.8027,363244.0
2020-04-21 09:45:00,48.84,49.18,48.8,49.17,145138.0,42.8202,43.1183,42.7852,43.1096,145138.0
2020-04-21 09:50:00,49.17,49.37,49.06,49.31,65368.0,43.1096,43.2849,43.0131,43.2323,65368.0
2020-04-21 09:55:00,49.35,49.63,49.24,49.45,106634.0,43.2674,43.5129,43.1709,43.3551,106634.0
2020-04-21 10:00:00,49.43,49.51,49.25,49.31,78738.0,43.3375,43.4077,43.1797,43.2323,78738.0
2020-04-21 10:05:00,49.26,49.31,49.0,49.04,64446.0,43.1885,43.2323,42.9605,42.9956,64446.0
2020-04-21 10:10:00,49.03,49.15,48.83,48.96,39762.0,42.9868,43.092,42.8115,42.9255,39762.0
2020-04-21 10:15:00,48.95,49.21,48.83,49.17,320823.0,42.9167,43.1446,42.8115,43.1096,320823.0
2020-04-21 10:20:00,49.19,49.69,49.16,49.64,37451.0,43.1271,43.5655,43.1008,43.5216,37451.0
2020-04-21 10:25:00,49.64,49.66,49.26,49.42,18898.0,43.5216,43.5392,43.1885,43.3288,18898.0
2020-04-21 10:30:00,49.42,49.5,49.23,49.3,23057.0,43.3288,43.3989,43.1622,43.2235,23057.0
2020-04-21 10:35:00,49.32,49.32,48.97,49.03,18188.0,43.2411,43.2411,42.9342,42.9868,18188.0
2020-04-21 10:40:00,49.1,49.23,48.95,49.07,70502.0,43.0482,43.1622,42.9167,43.0219,70502.0
2020-04-21 10:45:00,49.05,49.22,49.03,49.08,42686.0,43.0044,43.1534,42.9868,43.0307,42686.0
2020-04-21 10:50:00,49.07,49.09,48.86,49.01,38073.0,43.0219,43.0394,42.8378,42.9693,38073.0
2020-04-21 10:55:00,49.05,49.1,48.83,48.93,25342.0,43.0044,43.0482,42.8115,42.8991,25342.0
2020-04-21 11:00:00,48.9,49.03,48.74,48.93,44062.0,42.8728,42.9868,42.7326,42.8991,44062.0
2020-04-21 11:05:00,48.95,49.0,48.82,48.93,58851.0,42.9167,42.9605,42.8027,42.8991,58851.0
2020-04-21 11:10:00,48.93,48.97,48.71,48.71,78121.0,42.8991,42.9342,42.7063,42.7063,78121.0
2020-04-21 11:15:00,48.71,48.91,48.58,48.91,36545.0,42.7063,42.8816,42.5923,42.8816,36545.0
2020-04-21 11:20:00,48.87,49.07,48.74,48.75,44662.0,42.8465,43.0219,42.7326,42.7413,44662.0
2020-04-21 11:25:00,48.73,48.88,48.55,48.62,38061.0,42.7238,42.8553,42.566,42.6274,38061.0
2020-04-21 11:30:00,48.61,48.85,48.54,48.54,23968.0,42.6186,42.829,42.5572,42.5572,23968.0
2020-04-21 11:35:00,48.53,48.56,48.41,48.56,18877.0,42.5485,42.5748,42.4432,42.5748,18877.0
2020-04-21 11:40:00,48.53,48.69,48.5,48.54,24284.0,42.5485,42.6887,42.5221,42.5572,24284.0
2020-04-21 11:45:00,48.5,48.66,48.5,48.66,20153.0,42.5221,42.6624,42.5221,42.6624,20153.0
2020-04-21 11:50:00,48.64,48.81,48.54,48.79,29383.0,42.6449,42.7939,42.5572,42.7764,29383.0
2020-04-21 11:55:00,48.75,48.98,48.73,48.97,13913.0,42.7413,42.943,42.7238,42.9342,13913.0
2020-04-21 12:00:00,48.98,48.98,48.74,48.75,28935.0,42.943,42.943,42.7326,42.7413,28935.0
2020-04-21 12:05:00,48.75,48.82,48.74,48.77,16160.0,42.7413,42.8027,42.7326,42.7589,16160.0
2020-04-21 12:10:00,48.77,48.99,48.74,48.89,39933.0,42.7589,42.9518,42.7326,42.8641,39933.0
2020-04-21 12:15:00,48.89,48.95,48.74,48.76,20604.0,42.8641,42.9167,42.7326,42.7501,20604.0
2020-04-21 12:20:00,48.78,48.82,48.66,48.68,12096.0,42.7676,42.8027,42.6624,42.68,12096.0
2020-04-21 12:25:00,48.66,48.8,48.66,48.73,162507.0,42.6624,42.7852,42.6624,42.7238,162507.0
2020-04-21 12:30:00,48.74,48.78,48.67,48.69,27447.0,42.7326,42.7676,42.6712,42.6887,27447.0
2020-04-21 12:35:00,48.66,48.81,48.66,48.77,13066.0,42.6624,42.7939,42.6624,42.7589,13066.0
2020-04-21 12:40:00,48.78,48.91,48.69,48.75,23905.0,42.7676,42.8816,42.6887,42.7413,23905.0
2020-04-21 12:45:00,48.78,48.84,48.7,48.77,13905.0,42.7676,42.8202,42.6975,42.7589,13905.0
2020-04-21 12:50:00,48.84,49.13,48.81,49.0,26068.0,42.8202,43.0745,42.7939,42.9605,26068.0
2020-04-21 12:55:00,48.98,48.99,48.89,48.96,35491.0,42.943,42.9518,42.8641,42.9255,35491.0
2020-04-21 13:00:00,48.98,49.16,48.93,49.1,14843.0,42.943,43.1008,42.8991,43.0482,14843.0
2020-04-21 13:05:00,49.1,49.3,48.99,49.24,65922.0,43.0482,43.2235,42.9518,43.1709,65922.0
2020-04-21 13:10:00,49.25,49.34,49.07,49.09,19733.0,43.1797,43.2586,43.0219,43.0394,19733.0
2020-04-21 13:15:00,49.11,49.2,48.97,49.15,15317.0,43.057,43.1359,42.9342,43.092,15317.0
2020-04-21 13:20:00,49.14,49.47,49.09,49.37,20277.0,43.0833,43.3726,43.0394,43.2849,20277.0
2020-04-21 13:25:00,49.33,49.54,49.29,49.52,15463.0,43.2498,43.434,43.2148,43.4164,15463.0
2020-04-21 13:30:00,49.5,49.74,49.46,49.72,25220.0,43.3989,43.6093,43.3638,43.5918,25220.0
2020-04-21 13:35:00,49.71,49.96,49.64,49.95,35764.0,43.583,43.8022,43.5216,43.7934,35764.0
2020-04-21 13:40:00,49.93,49.93,49.61,49.68,20750.0,43.7759,43.7759,43.4953,43.5567,20750.0
2020-04-21 13:45:00,49.64,49.66,49.42,49.43,32528.0,43.5216,43.5392,43.3288,43.3375,32528.0
2020-04-21 13:50:00,49.44,49.5,49.31,49.5,18173.0,43.3463,43.3989,43.2323,43.3989,18173.0
2020-04-21 13:55:00,49.48,49.49,49.26,49.37,13853.0,43.3814,43.3901,43.1885,43.2849,13853.0
2020-04-21 14:00:00,49.35,49.45,49.21,49.42,17608.0,43.2674,43.3551,43.1446,43.3288,17608.0
2020-04-21 14:05:00,49.4,49.59,49.34,49.38,20049.0,43.3112,43.4778,43.2586,43.2937,20049.0
2020-04-21 14:10:00,49.36,49.52,49.36,49.51,23526.0,43.2762,43.4164,43.2762,43.4077,23526.0
2020-04-21 14:15:00,49.52,49.61,49.36,49.5,38356.0,43.4164,43.4953,43.2762,43.3989,38356.0
2020-04-21 14:20:00,49.53,49.96,49.49,49.93,35196.0,43.4252,43.8022,43.3901,43.7759,35196.0
2020-04-21 14:25:00,49.91,50.05,49.71,49.78,30271.0,43.7584,43.8811,43.583,43.6444,30271.0
2020-04-21 14:30:00,49.8,49.8,49.59,49.63,14475.0,43.6619,43.6619,43.4778,43.5129,14475.0
2020-04-21 14:35:00,49.61,49.72,49.58,49.67,35466.0,43.4953,43.5918,43.469,43.5479,35466.0
2020-04-21 14:40:00,49.65,49.65,49.37,49.49,18906.0,43.5304,43.5304,43.2849,43.3901,18906.0
2020-04-21 14:45:00,49.48,49.57,49.41,49.5,23468.0,43.3814,43.4603,43.32,43.3989,23468.0
2020-04-21 14:50:00,49.5,49.75,49.47,49.69,37263.0,43.3989,43.6181,43.3726,43.5655,37263.0
2020-04-21 14:55:00,49.69,49.69,49.42,49.48,27076.0,43.5655,43.5655,43.3288,43.3814,27076.0
2020-04-21 15:00:00,49.48,49.62,49.42,49.59,34818.0,43.3814,43.5041,43.3288,43.4778,34818.0
2020-04-21 15:05:00,49.59,49.61,49.24,49.32,42645.0,43.4778,43.4953,43.1709,43.2411,42645.0
2020-04-21 15:10:00,49.32,49.5,49.24,49.47,36060.0,43.2411,43.3989,43.1709,43.3726,36060.0
2020-04-21 15:15:00,49.5,49.58,49.41,49.52,18805.0,43.3989,43.469,43.32,43.4164,18805.0
2020-04-21 15:20:00,49.48,49.7,49.47,49.61,24520.0,43.3814,43.5742,43.3726,43.4953,24520.0
2020-04-21 15:25:00,49.61,49.69,49.53,49.59,36144.0,43.4953,43.5655,43.4252,43.4778,36144.0
2020-04-21 15:30:00,49.55,49.59,49.3,49.42,41747.0,43.4427,43.4778,43.2235,43.3288,41747.0
2020-04-21 15:35:00,49.38,49.6,49.37,49.59,63160.0,43.2937,43.4866,43.2849,43.4778,63160.0
2020-04-21 15:40:00,49.6,49.6,49.43,49.43,49469.0,43.4866,43.4866,43.3375,43.3375,49469.0
2020-04-21 15:45:00,49.43,49.44,49.21,49.24,58108.0,43.3375,43.3463,43.1446,43.1709,58108.0
2020-04-21 15:50:00,49.19,49.19,48.83,48.84,175805.0,43.1271,43.1271,42.8115,42.8202,175805.0
2020-04-21 15:55:00,48.82,49.17,48.82,49.16,498541.0,42.8027,43.1096,42.8027,43.1008,498541.0
2020-04-22 09:30:00,50.25,50.58,49.79,50.11,109537.0,44.0565,44.3458,43.6532,43.9337,109537.0
2020-04-22 09:35:00,50.05,50.13,49.41,49.96,67695.0,43.8811,43.9512,43.32,43.8022,67695.0
2020-04-22 09:40:00,49.96,50.34,49.81,50.13,61376.0,43.8022,44.1354,43.6707,43.9512,61376.0
2020-04-22 09:45:00,50.15,50.21,49.89,50.04,83103.0,43.9688,44.0214,43.7408,43.8723,83103.0
2020-04-22 09:50:00,50.0,50.06,49.65,49.77,26148.0,43.8373,43.8899,43.5304,43.6356,26148.0
2020-04-22 09:55:00,49.82,50.13,49.77,50.12,29173.0,43.6795,43.9512,43.6356,43.9425,29173.0
2020-04-22 10:00:00,50.15,50.28,50.02,50.09,82521.0,43.9688,44.0828,43.8548,43.9162,82521.0
2020-04-22 10:05:00,50.13,50.25,50.08,50.18,58466.0,43.9512,44.0565,43.9074,43.9951,58466.0
2020-04-22 10:10:00,50.17,50.23,50.05,50.15,64271.0,43.9863,44.0389,43.8811,43.9688,64271.0
2020-04-22 10:15:00,50.14,50.53,50.12,50.52,93305.0,43.96,44.3019,43.9425,44.2932,93305.0
2020-04-22 10:20:00,50.53,50.58,50.33,50.49,36238.0,44.3019,44.3458,44.1266,44.2669,36238.0
2020-04-22 10:25:00,50.49,50.58,50.28,50.3,42479.0,44.2669,44.3458,44.0828,44.1003,42479.0
2020-04-22 10:30:00,50.3,50.5,50.29,50.46,48065.0,44.1003,44.2756,44.0915,44.2406,48065.0
2020-04-22 10:35:00,50.5,50.57,50.42,50.47,134084.0,44.2756,44.337,44.2055,44.2493,134084.0
2020-04-22 10:40:00,50.47,50.5,50.33,50.33,15003.0,44.2493,44.2756,44.1266,44.1266,15003.0
2020-04-22 10:45:00,50.36,50.42,50.14,50.17,27860.0,44.1529,44.2055,43.96,43.9863,27860.0
2020-04-22 10:50:00,50.18,50.24,49.81,49.98,22018.0,43.9951,44.0477,43.6707,43.8197,22018.0
2020-04-22 10:55:00,49.98,50.08,49.96,50.03,28886.0,43.8197,43.9074,43.8022,43.8636,28886.0
2020-04-22 11:00:00,50.06,50.07,49.81,50.06,54371.0,43.8899,43.8986,43.6707,43.8899,54371.0
2020-04-22 11:05:00,50.09,50.22,50.05,50.14,19005.0,43.9162,44.0302,43.8811,43.96,19005.0
2020-04-22 11:10:00,50.15,50.33,50.14,50.22,17130.0,43.9688,44.1266,43.96,44.0302,17130.0
2020-04-22 11:15:00,50.24,50.63,50.22,50.52,38966.0,44.0477,44.3896,44.0302,44.2932,38966.0
2020-04-22 11:20:00,50.5,50.57,50.46,50.48,34810.0,44.2756,44.337,44.2406,44.2581,34810.0
2020-04-22 11:25:00,50.53,50.68,50.43,50.55,15051.0,44.3019,44.4335,44.2143,44.3195,15051.0
2020-04-22 11:30:00,50.53,50.67,50.53,50.62,18180.0,44.3019,44.4247,44.3019,44.3808,18180.0
2020-04-22 11:35:00,50.61,50.64,50.54,50.61,14609.0,44.3721,44.3984,44.3107,44.3721,14609.0
2020-04-22 11:40:00,50.63,50.99,50.59,50.95,47131.0,44.3896,44.7052,44.3545,44.6702,47131.0
2020-04-22 11:45:00,50.96,50.96,50.81,50.94,16315.0,44.6789,44.6789,44.5474,44.6614,16315.0
2020-04-22 11:50:00,50.94,51.1,50.91,51.05,25521.0,44.6614,44.8017,44.6351,44.7579,25521.0
2020-04-22 11:55:00,51.02,51.03,50.89,50.94,28746.0,44.7315,44.7403,44.6176,44.6614,28746.0
2020-04-22 12:00:00,50.95,51.07,50.81,50.87,12198.0,44.6702,44.7754,44.5474,44.6,12198.0
2020-04-22 12:05:00,50.85,50.96,50.8,50.85,18639.0,44.5825,44.6789,44.5387,44.5825,18639.0
2020-04-22 12:10:00,50.85,50.93,50.79,50.83,55659.0,44.5825,44.6526,44.5299,44.565,55659.0
2020-04-22 12:15:00,50.8,50.89,50.7,50.8,83546.0,44.5387,44.6176,44.451,44.5387,83546.0
2020-04-22 12:20:00,50.77,50.91,50.66,50.89,38530.0,44.5124,44.6351,44.4159,44.6176,38530.0
2020-04-22 12:25:00,50.9,50.97,50.75,50.97,16746.0,44.6263,44.6877,44.4948,44.6877,16746.0
2020-04-22 12:30:00,50.96,50.99,50.86,50.91,14467.0,44.6789,44.7052,44.5913,44.6351,14467.0
2020-04-22 12:35:00,50.94,51.01,50.92,50.96,14127.0,44.6614,44.7228,44.6439,44.6789,14127.0
2020-04-22 12:40:00,50.98,51.1,50.97,51.0,21750.0,44.6965,44.8017,44.6877,44.714,21750.0
2020-04-22 12:45:00,51.02,51.13,50.95,50.96,63752.0,44.7315,44.828,44.6702,44.6789,63752.0
2020-04-22 12:50:00,50.93,50.96,50.68,50.71,16881.0,44.6526,44.6789,44.4335,44.4598,16881.0
2020-04-22 12:55:00,50.75,50.89,50.75,50.88,15733.0,44.4948,44.6176,44.4948,44.6088,15733.0
2020-04-22 13:00:00,50.89,50.95,50.86,50.94,22912.0,44.6176,44.6702,44.5913,44.6614,22912.0
2020-04-22 13:05:00,50.95,51.1,50.93,51.02,40864.0,44.6702,44.8017,44.6526,44.7315,40864.0
2020-04-22 13:10:00,51.02,51.14,50.96,51.13,25471.0,44.7315,44.8368,44.6789,44.828,25471.0
2020-04-22 13:15:00,51.13,51.36,51.13,51.32,42755.0,44.828,45.0296,44.828,44.9946,42755.0
2020-04-22 13:20:00,51.33,51.48,51.31,51.39,31111.0,45.0033,45.1349,44.9858,45.0559,31111.0
2020-04-22 13:25:00,51.41,51.57,51.38,51.54,24509.0,45.0735,45.2138,45.0472,45.1875,24509.0
2020-04-22 13:30:00,51.55,51.66,51.45,51.63,29123.0,45.1962,45.2927,45.1085,45.2664,29123.0
2020-04-22 13:35:00,51.63,51.7,51.49,51.49,28141.0,45.2664,45.3277,45.1436,45.1436,28141.0
2020-04-22 13:40:00,51.51,51.75,51.51,51.74,36632.0,45.1612,45.3716,45.1612,45.3628,36632.0
2020-04-22 13:45:00,51.73,51.84,51.55,51.61,76831.0,45.354,45.4505,45.1962,45.2488,76831.0
2020-04-22 13:50:00,51.63,51.82,51.59,51.67,32107.0,45.2664,45.4329,45.2313,45.3014,32107.0
2020-04-22 13:55:00,51.66,51.68,51.51,51.65,27964.0,45.2927,45.3102,45.1612,45.2839,27964.0
2020-04-22 14:00:00,51.66,51.73,51.61,51.62,25679.0,45.2927,45.354,45.2488,45.2576,25679.0
2020-04-22 14:05:00,51.61,51.72,51.58,51.7,23258.0,45.2488,45.3453,45.2225,45.3277,23258.0
2020-04-22 14:10:00,51.68,51.73,51.57,51.71,38578.0,45.3102,45.354,45.2138,45.3365,38578.0
2020-04-22 14:15:00,51.71,51.87,51.68,51.81,36808.0,45.3365,45.4768,45.3102,45.4242,36808.0
2020-04-22 14:20:00,51.82,51.9,51.7,51.73,30351.0,45.4329,45.5031,45.3277,45.354,30351.0
2020-04-22 14:25:00,51.73,51.79,51.57,51.73,23663.0,45.354,45.4066,45.2138,45.354,23663.0
2020-04-22 14:30:00,51.73,52.08,51.72,51.97,38853.0,45.354,45.6609,45.3453,45.5645,38853.0
2020-04-22 14:35:00,51.98,52.12,51.94,52.05,52420.0,45.5732,45.696,45.5382,45.6346,52420.0
2020-04-22 14:40:00,52.06,52.12,51.88,52.01,39097.0,45.6434,45.696,45.4855,45.5995,39097.0
2020-04-22 14:45:00,52.02,52.1,51.95,52.09,31228.0,45.6083,45.6784,45.5469,45.6697,31228.0
2020-04-22 14:50:00,52.07,52.08,51.86,51.87,35932.0,45.6521,45.6609,45.468,45.4768,35932.0
2020-04-22 14:55:00,51.91,52.08,51.87,52.05,26673.0,45.5119,45.6609,45.4768,45.6346,26673.0
2020-04-22 15:00:00,52.05,52.09,51.9,52.07,36563.0,45.6346,45.6697,45.5031,45.6521,36563.0
2020-04-22 15:05:00,52.06,52.06,51.88,52.04,93656.0,45.6434,45.6434,45.4855,45.6258,93656.0
2020-04-22 15:10:00,52.03,52.17,51.97,52.13,32562.0,45.6171,45.7398,45.5645,45.7047,32562.0
2020-04-22 15:15:00,52.12,52.32,52.06,52.31,46335.0,45.696,45.8713,45.6434,45.8625,46335.0
2020-04-22 15:20:00,52.3,52.44,52.23,52.23,43916.0,45.8538,45.9765,45.7924,45.7924,43916.0
2020-04-22 15:25:00,52.22,52.25,51.76,51.84,134274.0,45.7836,45.8099,45.3803,45.4505,134274.0
2020-04-22 15:30:00,51.82,51.93,51.72,51.8,70014.0,45.4329,45.5294,45.3453,45.4154,70014.0
2020-04-22 15:35:00,51.8,51.84,51.55,51.61,137922.0,45.4154,45.4505,45.1962,45.2488,137922.0
2020-04-22 15:40:00,51.64,51.79,51.63,51.73,91023.0,45.2751,45.4066,45.2664,45.354,91023.0
2020-04-22 15:45:00,51.74,51.87,51.6,51.72,101546.0,45.3628,45.4768,45.2401,45.3453,101546.0
2020-04-22 15:50:00,51.74,51.74,51.39,51.58,157296.0,45.3628,45.3628,45.0559,45.2225,157296.0
2020-04-22 15:55:00,51.58,51.6,51.22,51.35,302361.0,45.2225,45.2401,44.9069,45.0209,302361.0
2020-04-23 09:30:00,49.11,50.13,48.81,49.86,258373.0,43.057,43.9512,42.7939,43.7145,258373.0
2020-04-23 09:35:00,49.77,50.37,49.58,50.0,426999.0,43.6356,44.1617,43.469,43.8373,426999.0
2020-04-23 09:40:00,50.0,50.22,49.57,49.69,81823.0,43.8373,44.0302,43.4603,43.5655,81823.0
2020-04-23 09:45:00,49.66,50.07,49.62,49.82,156791.0,43.5392,43.8986,43.5041,43.6795,156791.0
2020-04-23 09:50:00,49.84,50.51,49.76,50.43,114823.0,43.697,44.2844,43.6268,44.2143,114823.0
2020-04-23 09:55:00,50.46,50.78,50.32,50.75,66407.0,44.2406,44.5211,44.1178,44.4948,66407.0
2020-04-23 10:00:00,50.74,51.34,50.64,51.19,121484.0,44.4861,45.0121,44.3984,44.8806,121484.0
2020-04-23 10:05:00,51.21,51.35,51.03,51.25,81251.0,44.8981,45.0209,44.7403,44.9332,81251.0
2020-04-23 10:10:00,51.3,51.33,50.74,50.77,91812.0,44.977,45.0033,44.4861,44.5124,91812.0
2020-04-23 10:15:00,50.77,50.81,50.35,50.64,139749.0,44.5124,44.5474,44.1441,44.3984,139749.0
2020-04-23 10:20:00,50.6,50.85,50.52,50.53,53803.0,44.3633,44.5825,44.2932,44.3019,53803.0
2020-04-23 10:25:00,50.53,50.91,50.39,50.7,141374.0,44.3019,44.6351,44.1792,44.451,141374.0
2020-04-23 10:30:00,50.7,50.74,50.52,50.7,160907.0,44.451,44.4861,44.2932,44.451,160907.0
2020-04-23 10:35:00,50.69,50.7,50.27,50.27,115375.0,44.4422,44.451,44.074,44.074,115375.0
2020-04-23 10:40:00,50.3,50.52,50.26,50.31,64281.0,44.1003,44.2932,44.0652,44.1091,64281.0
2020-04-23 10:45:00,50.33,50.39,49.92,49.96,61473.0,44.1266,44.1792,43.7671,43.8022,61473.0
2020-04-23 10:50:00,49.97,50.12,49.87,50.0,90583.0,43.811,43.9425,43.7233,43.8373,90583.0
2020-04-23 10:55:00,50.02,50.06,49.85,49.95,89231.0,43.8548,43.8899,43.7058,43.7934,89231.0
2020-04-23 11:00:00,49.94,50.0,49.65,49.95,128226.0,43.7847,43.8373,43.5304,43.7934,128226.0
2020-04-23 11:05:00,49.91,49.92,49.65,49.68,31937.0,43.7584,43.7671,43.5304,43.5567,31937.0
2020-04-23 11:10:00,49.69,49.74,49.6,49.64,31154.0,43.5655,43.6093,43.4866,43.5216,31154.0
2020-04-23 11:15:00,49.63,49.98,49.63,49.96,29995.0,43.5129,43.8197,43.5129,43.8022,29995.0
2020-04-23 11:20:00,49.95,50.07,49.82,49.83,44129.0,43.7934,43.8986,43.6795,43.6882,44129.0
2020-04-23 11:25:00,49.83,49.83,49.43,49.5,186192.0,43.6882,43.6882,43.3375,43.3989,186192.0
2020-04-23 11:30:00,49.5,49.54,49.32,49.5,67145.0,43.3989,43.434,43.2411,43.3989,67145.0
2020-04-23 11:35:00,49.52,49.57,49.33,49.51,44291.0,43.4164,43.4603,43.2498,43.4077,44291.0
2020-04-23 11:40:00,49.52,49.75,49.52,49.73,47806.0,43.4164,43.6181,43.4164,43.6005,47806.0
2020-04-23 11:45:00,49.72,49.74,49.47,49.57,85478.0,43.5918,43.6093,43.3726,43.4603,85478.0
2020-04-23 11:50:00,49.57,49.58,49.4,49.4,24461.0,43.4603,43.469,43.3112,43.3112,24461.0
2020-04-23 11:55:00,49.41,49.77,49.41,49.7,36482.0,43.32,43.6356,43.32,43.5742,36482.0
2020-04-23 12:00:00,49.7,49.7,49.43,49.43,64300.0,43.5742,43.5742,43.3375,43.3375,64300.0
2020-04-23 12:05:00,49.43,49.65,49.39,49.63,157859.0,43.3375,43.5304,43.3025,43.5129,157859.0
2020-04-23 12:10:00,49.63,49.69,49.44,49.57,92552.0,43.5129,43.5655,43.3463,43.4603,92552.0
2020-04-23 12:15:00,49.58,49.69,49.43,49.5,118733.0,43.469,43.5655,43.3375,43.3989,118733.0
2020-04-23 12:20:00,49.51,49.9,49.51,49.89,29942.0,43.4077,43.7496,43.4077,43.7408,29942.0
2020-04-23 12:25:00,49.89,49.9,49.56,49.61,149917.0,43.7408,43.7496,43.4515,43.4953,149917.0
2020-04-23 12:30:00,49.63,49.77,49.57,49.77,61469.0,43.5129,43.6356,43.4603,43.6356,61469.0
2020-04-23 12:35:00,49.77,49.95,49.71,49.93,44498.0,43.6356,43.7934,43.583,43.7759,44498.0
2020-04-23 12:40:00,49.91,50.07,49.53,49.53,183366.0,43.7584,43.8986,43.4252,43.4252,183366.0
2020-04-23 12:45:00,49.56,49.75,48.87,49.34,117031.0,43.4515,43.6181,42.8465,43.2586,117031.0
2020-04-23 12:50:00,49.28,49.28,48.71,49.05,69110.0,43.206,43.206,42.7063,43.0044,69110.0
2020-04-23 12:55:00,49.0,49.37,48.97,49.36,78756.0,42.9605,43.2849,42.9342,43.2762,78756.0
2020-04-23 13:00:00,49.32,49.56,49.25,49.53,100201.0,43.2411,43.4515,43.1797,43.4252,100201.0
2020-04-23 13:05:00,49.5,49.59,49.38,49.47,74825.0,43.3989,43.4778,43.2937,43.3726,74825.0
2020-04-23 13:10:00,49.48,49.66,49.44,49.6,45672.0,43.3814,43.5392,43.3463,43.4866,45672.0
2020-04-23 13:15:00,49.58,49.73,49.5,49.5,65769.0,43.469,43.6005,43.3989,43.3989,65769.0
2020-04-23 13:20:00,49.47,49.54,49.22,49.36,50251.0,43.3726,43.434,43.1534,43.2762,50251.0
2020-04-23 13:25:00,49.37,49.61,49.27,49.59,48930.0,43.2849,43.4953,43.1972,43.4778,48930.0
2020-04-23 13:30:00,49.57,49.78,49.56,49.71,80868.0,43.4603,43.6444,43.4515,43.583,80868.0
2020-04-23 13:35:00,49.7,49.75,49.46,49.51,53541.0,43.5742,43.6181,43.3638,43.4077,53541.0
2020-04-23 13:40:00,49.53,49.73,49.51,49.63,84739.0,43.4252,43.6005,43.4077,43.5129,84739.0
2020-04-23 13:45:00,49.64,49.76,49.61,49.62,38824.0,43.5216,43.6268,43.4953,43.5041,38824.0
2020-04-23 13:50:00,49.62,49.79,49.62,49.68,42938.0,43.5041,43.6532,43.5041,43.5567,42938.0
2020-04-23 13:55:00,49.68,49.94,49.66,49.9,180438.0,43.5567,43.7847,43.5392,43.7496,180438.0
2020-04-23 14:00:00,49.92,49.97,49.74,49.84,128904.0,43.7671,43.811,43.6093,43.697,128904.0
2020-04-23 14:05:00,49.82,49.9,49.65,49.69,73669.0,43.6795,43.7496,43.5304,43.5655,73669.0
2020-04-23 14:10:00,49.68,49.93,49.6,49.91,60714.0,43.5567,43.7759,43.4866,43.7584,60714.0
2020-04-23 14:15:00,49.91,50.09,49.91,49.97,51032.0,43.7584,43.9162,43.7584,43.811,51032.0
2020-04-23 14:20:00,49.96,50.2,49.94,50.18,34362.0,43.8022,44.0126,43.7847,43.9951,34362.0
2020-04-23 14:25:00,50.2,50.32,50.02,50.04,77072.0,44.0126,44.1178,43.8548,43.8723,77072.0
2020-04-23 14:30:00,50.06,50.23,50.03,50.14,67298.0,43.8899,44.0389,43.8636,43.96,67298.0
2020-04-23 14:35:00,50.14,50.27,49.85,49.86,139411.0,43.96,44.074,43.7058,43.7145,139411.0
2020-04-23 14:40:00,49.86,50.12,49.86,50.07,46107.0,43.7145,43.9425,43.7145,43.8986,46107.0
2020-04-23 14:45:00,50.07,50.13,49.99,50.04,65480.0,43.8986,43.9512,43.8285,43.8723,65480.0
2020-04-23 14:50:00,50.05,50.18,50.04,50.05,33214.0,43.8811,43.9951,43.8723,43.8811,33214.0
2020-04-23 14:55:00,50.05,50.16,49.99,49.99,40481.0,43.8811,43.9775,43.8285,43.8285,40481.0
2020-04-23 15:00:00,50.0,50.02,49.83,49.87,62756.0,43.8373,43.8548,43.6882,43.7233,62756.0
2020-04-23 15:05:00,49.86,49.89,49.73,49.79,97183.0,43.7145,43.7408,43.6005,43.6532,97183.0
2020-04-23 15:10:00,49.79,49.8,49.55,49.59,72805.0,43.6532,43.6619,43.4427,43.4778,72805.0
2020-04-23 15:15:00,49.59,49.67,49.54,49.62,146732.0,43.4778,43.5479,43.434,43.5041,146732.0
2020-04-23 15:20:00,49.61,49.81,49.61,49.8,83706.0,43.4953,43.6707,43.4953,43.6619,83706.0
2020-04-23 15:25:00,49.79,49.86,49.68,49.84,60285.0,43.6532,43.7145,43.5567,43.697,60285.0
2020-04-23 15:30:00,49.83,50.07,49.73,50.01,136595.0,43.6882,43.8986,43.6005,43.846,136595.0
2020-04-23 15:35:00,50.0,50.03,49.89,49.98,106656.0,43.8373,43.8636,43.7408,43.8197,106656.0
2020-04-23 15:40:00,49.98,50.18,49.94,49.96,67071.0,43.8197,43.9951,43.7847,43.8022,67071.0
2020-04-23 15:45:00,49.98,50.1,49.98,50.06,63892.0,43.8197,43.9249,43.8197,43.8899,63892.0
2020-04-23 15:50:00,50.02,50.04,49.5,49.75,305952.0,43.8548,43.8723,43.3989,43.6181,305952.0
2020-04-23 15:55:00,49.75,49.81,49.72,49.78,260610.0,43.6181,43.6707,43.5918,43.6444,260610.0
2020-04-24 09:30:00,50.7,51.12,50.46,51.01,111938.0,44.451,44.8192,44.2406,44.7228,111938.0
2020-04-24 09:35:00,51.0,51.43,51.0,51.43,110932.0,44.714,45.091,44.714,45.091,110932.0
2020-04-24 09:40:00,51.36,51.53,51.08,51.29,100689.0,45.0296,45.1787,44.7842,44.9683,100689.0
2020-04-24 09:45:00,51.27,51.29,51.08,51.17,28262.0,44.9507,44.9683,44.7842,44.8631,28262.0
2020-04-24 09:50:00,51.13,51.47,51.06,51.47,41232.0,44.828,45.1261,44.7666,45.1261,41232.0
2020-04-24 09:55:00,51.4,51.6,51.26,51.35,31964.0,45.0647,45.2401,44.942,45.0209,31964.0
2020-04-24 10:00:00,51.3,51.63,51.26,51.5,69093.0,44.977,45.2664,44.942,45.1524,69093.0
2020-04-24 10:05:00,51.51,51.86,51.44,51.46,40499.0,45.1612,45.468,45.0998,45.1173,40499.0
2020-04-24 10:10:00,51.46,51.6,51.38,51.38,24247.0,45.1173,45.2401,45.0472,45.0472,24247.0
2020-04-24 10:15:00,51.37,51.86,51.31,51.84,33218.0,45.0384,45.468,44.9858,45.4505,33218.0
2020-04-24 10:20:00,51.76,51.86,51.61,51.79,24793.0,45.3803,45.468,45.2488,45.4066,24793.0
2020-04-24 10:25:00,51.78,51.86,51.54,51.63,102581.0,45.3979,45.468,45.1875,45.2664,102581.0
2020-04-24 10:30:00,51.65,51.79,51.51,51.75,79188.0,45.2839,45.4066,45.1612,45.3716,79188.0
2020-04-24 10:35:00,51.75,52.05,51.74,51.98,55554.0,45.3716,45.6346,45.3628,45.5732,55554.0
2020-04-24 10:40:00,52.0,52.13,51.94,52.11,35122.0,45.5908,45.7047,45.5382,45.6872,35122.0
2020-04-24 10:45:00,52.07,52.07,51.87,52.0,23023.0,45.6521,45.6521,45.4768,45.5908,23023.0
2020-04-24 10:50:00,52.02,52.29,51.95,52.2,31055.0,45.6083,45.845,45.5469,45.7661,31055.0
2020-04-24 10:55:00,52.19,52.39,52.17,52.38,24003.0,45.7573,45.9327,45.7398,45.9239,24003.0
2020-04-24 11:00:00,52.37,52.4,52.22,52.35,69900.0,45.9152,45.9415,45.7836,45.8976,69900.0
2020-04-24 11:05:00,52.34,52.55,52.3,52.35,108819.0,45.8889,46.073,45.8538,45.8976,108819.0
2020-04-24 11:10:00,52.35,52.4,52.18,52.39,86445.0,45.8976,45.9415,45.7486,45.9327,86445.0
2020-04-24 11:15:00,52.41,52.79,52.41,52.71,104934.0,45.9502,46.2834,45.9502,46.2132,104934.0
2020-04-24 11:20:00,52.7,52.82,52.56,52.75,39133.0,46.2045,46.3097,46.0817,46.2483,39133.0
2020-04-24 11:25:00,52.75,52.84,52.62,52.74,86767.0,46.2483,46.3272,46.1343,46.2395,86767.0
2020-04-24 11:30:00,52.73,52.8,52.62,52.72,44475.0,46.2308,46.2922,46.1343,46.222,44475.0
2020-04-24 11:35:00,52.75,52.9,52.71,52.87,44326.0,46.2483,46.3798,46.2132,46.3535,44326.0
2020-04-24 11:40:00,52.87,52.94,52.75,52.79,57457.0,46.3535,46.4149,46.2483,46.2834,57457.0
2020-04-24 11:45:00,52.78,53.0,52.71,52.98,53703.0,46.2746,46.4675,46.2132,46.45,53703.0
2020-04-24 11:50:00,52.98,52.98,52.85,52.91,71329.0,46.45,46.45,46.336,46.3886,71329.0
2020-04-24 11:55:00,52.91,52.99,52.79,52.95,54500.0,46.3886,46.4587,46.2834,46.4237,54500.0
2020-04-24 12:00:00,52.93,53.15,52.93,53.13,104313.0,46.4061,46.599,46.4061,46.5815,104313.0
2020-04-24 12:05:00,53.15,53.37,53.11,53.28,109022.0,46.599,46.7919,46.5639,46.713,109022.0
2020-04-24 12:10:00,53.29,53.32,53.07,53.13,60480.0,46.7218,46.7481,46.5289,46.5815,60480.0
2020-04-24 12:15:00,53.13,53.27,53.1,53.19,64392.0,46.5815,46.7042,46.5552,46.6341,64392.0
2020-04-24 12:20:00,53.2,53.2,52.89,52.98,66304.0,46.6429,46.6429,46.3711,46.45,66304.0
2020-04-24 12:25:00,52.98,53.13,52.95,53.11,29768.0,46.45,46.5815,46.4237,46.5639,29768.0
2020-04-24 12:30:00,53.1,53.13,53.01,53.09,38883.0,46.5552,46.5815,46.4763,46.5464,38883.0
2020-04-24 12:35:00,53.05,53.3,53.01,53.28,45323.0,46.5113,46.7305,46.4763,46.713,45323.0
2020-04-24 12:40:00,53.25,53.37,53.19,53.3,18642.0,46.6867,46.7919,46.6341,46.7305,18642.0
2020-04-24 12:45:00,53.3,53.55,53.24,53.5,57950.0,46.7305,46.9497,46.6779,46.9059,57950.0
2020-04-24 12:50:00,53.49,53.54,53.41,53.44,35472.0,46.8971,46.9409,46.827,46.8533,35472.0
2020-04-24 12:55:00,53.46,53.62,53.44,53.6,64640.0,46.8708,47.0111,46.8533,46.9936,64640.0
2020-04-24 13:00:00,53.61,53.62,53.47,53.48,21979.0,47.0023,47.0111,46.8796,46.8883,21979.0
2020-04-24 13:05:00,53.47,53.52,53.43,53.48,23815.0,46.8796,46.9234,46.8445,46.8883,23815.0
2020-04-24 13:10:00,53.48,53.58,53.42,53.53,23217.0,46.8883,46.976,46.8357,46.9322,23217.0
2020-04-24 13:15:00,53.52,53.58,53.47,53.58,21030.0,46.9234,46.976,46.8796,46.976,21030.0
2020-04-24 13:20:00,53.58,53.77,53.56,53.75,26541.0,46.976,47.1426,46.9585,47.1251,26541.0
2020-04-24 13:25:00,53.73,53.87,53.64,53.87,34310.0,47.1075,47.2303,47.0286,47.2303,34310.0
2020-04-24 13:30:00,53.85,53.89,53.67,53.72,34270.0,47.2127,47.2478,47.0549,47.0988,34270.0
2020-04-24 13:35:00,53.72,53.8,53.72,53.78,20331.0,47.0988,47.1689,47.0988,47.1514,20331.0
2020-04-24 13:40:00,53.78,54.0,53.78,53.95,35625.0,47.1514,47.3442,47.1514,47.3004,35625.0
2020-04-24 13:45:00,53.97,54.0,53.78,53.79,44475.0,47.3179,47.3442,47.1514,47.1601,44475.0
2020-04-24 13:50:00,53.79,54.06,53.69,54.05,60523.0,47.1601,47.3969,47.0725,47.3881,60523.0
2020-04-24 13:55:00,54.07,54.3,54.01,54.28,58015.0,47.4056,47.6073,47.353,47.5897,58015.0
2020-04-24 14:00:00,54.29,54.36,54.16,54.29,45357.0,47.5985,47.6599,47.4845,47.5985,45357.0
2020-04-24 14:05:00,54.27,54.29,53.96,53.97,111240.0,47.581,47.5985,47.3092,47.3179,111240.0
2020-04-24 14:10:00,53.95,53.97,53.6,53.7,124870.0,47.3004,47.3179,46.9936,47.0812,124870.0
2020-04-24 14:15:00,53.69,53.91,53.57,53.81,73975.0,47.0725,47.2653,46.9672,47.1777,73975.0
2020-04-24 14:20:00,53.78,53.78,53.48,53.57,65808.0,47.1514,47.1514,46.8883,46.9672,65808.0
2020-04-24 14:25:00,53.59,53.64,53.46,53.62,35250.0,46.9848,47.0286,46.8708,47.0111,35250.0
2020-04-24 14:30:00,53.63,53.64,53.53,53.58,112351.0,47.0199,47.0286,46.9322,46.976,112351.0
2020-04-24 14:35:00,53.56,53.64,53.44,53.64,33229.0,46.9585,47.0286,46.8533,47.0286,33229.0
2020-04-24 14:40:00,53.62,53.72,53.55,53.72,234479.0,47.0111,47.0988,46.9497,47.0988,234479.0
2020-04-24 14:45:00,53.72,53.78,53.56,53.63,42863.0,47.0988,47.1514,46.9585,47.0199,42863.0
2020-04-24 14:50:00,53.64,53.66,53.35,53.45,50057.0,47.0286,47.0462,46.7744,46.862,50057.0
2020-04-24 14:55:00,53.44,53.51,53.35,53.37,35270.0,46.8533,46.9146,46.7744,46.7919,35270.0
2020-04-24 15:00:00,53.37,53.37,53.26,53.27,51867.0,46.7919,46.7919,46.6955,46.7042,51867.0
2020-04-24 15:05:00,53.26,53.49,53.26,53.43,150871.0,46.6955,46.8971,46.6955,46.8445,150871.0
2020-04-24 15:10:00,53.42,53.5,53.28,53.46,122498.0,46.8357,46.9059,46.713,46.8708,122498.0
2020-04-24 15:15:00,53.45,53.48,53.28,53.46,69422.0,46.862,46.8883,46.713,46.8708,69422.0
2020-04-24 15:20:00,53.46,53.57,53.35,53.52,74602.0,46.8708,46.9672,46.7744,46.9234,74602.0
2020-04-24 15:25:00,53.5,53.56,53.45,53.55,63616.0,46.9059,46.9585,46.862,46.9497,63616.0
2020-04-24 15:30:00,53.56,53.57,53.32,53.37,52945.0,46.9585,46.9672,46.7481,46.7919,52945.0
2020-04-24 15:35:00,53.37,53.43,53.33,53.43,59459.0,46.7919,46.8445,46.7568,46.8445,59459.0
2020-04-24 15:40:00,53.41,53.61,53.4,53.6,51191.0,46.827,47.0023,46.8182,46.9936,51191.0
2020-04-24 15:45:00,53.59,53.71,53.55,53.61,102994.0,46.9848,47.09,46.9497,47.0023,102994.0
2020-04-24 15:50:00,53.53,53.62,52.93,52.94,238816.0,46.9322,47.0111,46.4061,46.4149,238816.0
2020-04-24 15:55:00,52.94,53.08,52.73,53.08,435635.0,46.4149,46.5376,46.2308,46.5376,435635.0
2020-04-27 09:30:00,53.5,54.03,53.2,53.55,132159.0,46.9059,47.3706,46.6429,46.9497,132159.0
2020-04-27 09:35:00,53.51,54.1,53.49,53.9,72220.0,46.9146,47.4319,46.8971,47.2566,72220.0
2020-04-27 09:40:00,53.86,53.86,53.27,53.45,82114.0,47.2215,47.2215,46.7042,46.862,82114.0
2020-04-27 09:45:00,53.47,53.92,53.4,53.89,176292.0,46.8796,47.2741,46.8182,47.2478,176292.0
2020-04-27 09:50:00,53.92,54.17,53.74,54.17,155329.0,47.2741,47.4933,47.1163,47.4933,155329.0
2020-04-27 09:55:00,54.15,54.32,53.97,53.97,132694.0,47.4758,47.6248,47.3179,47.3179,132694.0
2020-04-27 10:00:00,53.96,54.27,53.93,54.23,108789.0,47.3092,47.581,47.2829,47.5459,108789.0
2020-04-27 10:05:00,54.19,54.31,54.14,54.18,81841.0,47.5108,47.616,47.467,47.5021,81841.0
2020-04-27 10:10:00,54.16,54.51,54.06,54.4,94722.0,47.4845,47.7914,47.3969,47.6949,94722.0
2020-04-27 10:15:00,54.38,54.53,54.27,54.52,124081.0,47.6774,47.8089,47.581,47.8002,124081.0
2020-04-27 10:20:00,54.53,54.65,54.33,54.46,256838.0,47.8089,47.9141,47.6336,47.7476,256838.0
2020-04-27 10:25:00,54.47,54.52,54.04,54.19,145529.0,47.7563,47.8002,47.3793,47.5108,145529.0
2020-04-27 10:30:00,54.19,54.46,54.18,54.41,191414.0,47.5108,47.7476,47.5021,47.7037,191414.0
2020-04-27 10:35:00,54.4,54.55,54.3,54.55,87010.0,47.6949,47.8265,47.6073,47.8265,87010.0
2020-04-27 10:40:00,54.56,54.57,53.93,54.04,254229.0,47.8352,47.844,47.2829,47.3793,254229.0
2020-04-27 10:45:00,54.04,54.31,54.04,54.22,57348.0,47.3793,47.616,47.3793,47.5371,57348.0
2020-04-27 10:50:00,54.2,54.44,54.18,54.19,136619.0,47.5196,47.73,47.5021,47.5108,136619.0
2020-04-27 10:55:00,54.19,54.24,54.1,54.23,79425.0,47.5108,47.5547,47.4319,47.5459,79425.0
2020-04-27 11:00:00,54.25,54.35,54.19,54.28,124924.0,47.5634,47.6511,47.5108,47.5897,124924.0
2020-04-27 11:05:00,54.27,54.4,54.14,54.38,61677.0,47.581,47.6949,47.467,47.6774,61677.0
2020-04-27 11:10:00,54.39,54.41,54.3,54.38,82958.0,47.6862,47.7037,47.6073,47.6774,82958.0
2020-04-27 11:15:00,54.39,54.39,53.97,54.25,221664.0,47.6862,47.6862,47.3179,47.5634,221664.0
2020-04-27 11:20:00,54.28,54.4,54.11,54.4,142142.0,47.5897,47.6949,47.4407,47.6949,142142.0
2020-04-27 11:25:00,54.39,54.58,54.39,54.5,47695.0,47.6862,47.8528,47.6862,47.7826,47695.0
2020-04-27 11:30:00,54.49,54.64,54.42,54.61,37262.0,47.7739,47.9054,47.7125,47.8791,37262.0
2020-04-27 11:35:00,54.63,54.73,54.61,54.7,23894.0,47.8966,47.9843,47.8791,47.958,23894.0
2020-04-27 11:40:00,54.69,54.89,54.69,54.8,68791.0,47.9492,48.1246,47.9492,48.0456,68791.0
2020-04-27 11:45:00,54.81,54.94,54.77,54.94,71219.0,48.0544,48.1684,48.0193,48.1684,71219.0
2020-04-27 11:50:00,54.94,55.0,54.84,54.88,52697.0,48.1684,48.221,48.0807,48.1158,52697.0
2020-04-27 11:55:00,54.89,55.0,54.89,54.95,28650.0,48.1246,48.221,48.1246,48.1772,28650.0
2020-04-27 12:00:00,54.97,55.05,54.88,54.88,113871.0,48.1947,48.2648,48.1158,48.1158,113871.0
2020-04-27 12:05:00,54.89,54.97,54.83,54.87,31086.0,48.1246,48.1947,48.0719,48.107,31086.0
2020-04-27 12:10:00,54.87,55.02,54.84,55.0,84244.0,48.107,48.2385,48.0807,48.221,84244.0
2020-04-27 12:15:00,55.02,55.08,54.97,55.07,37517.0,48.2385,48.2911,48.1947,48.2824,37517.0
2020-04-27 12:20:00,55.06,55.15,54.98,55.12,39798.0,48.2736,48.3525,48.2035,48.3262,39798.0
2020-04-27 12:25:00,55.12,55.2,55.12,55.13,61664.0,48.3262,48.3963,48.3262,48.335,61664.0
2020-04-27 12:30:00,55.13,55.3,55.08,55.16,82326.0,48.335,48.484,48.2911,48.3613,82326.0
2020-04-27 12:35:00,55.14,55.15,54.86,54.89,44528.0,48.3437,48.3525,48.0982,48.1246,44528.0
2020-04-27 12:40:00,54.89,54.97,54.86,54.92,23294.0,48.1246,48.1947,48.0982,48.1509,23294.0
2020-04-27 12:45:00,54.92,54.92,54.76,54.88,24538.0,48.1509,48.1509,48.0106,48.1158,24538.0
2020-04-27 12:50:00,54.87,54.93,54.77,54.85,15175.0,48.107,48.1596,48.0193,48.0895,15175.0
2020-04-27 12:55:00,54.84,55.0,54.84,55.0,46783.0,48.0807,48.221,48.0807,48.221,46783.0
2020-04-27 13:00:00,55.01,55.01,54.68,54.75,92796.0,48.2298,48.2298,47.9404,48.0018,92796.0
2020-04-27 13:05:00,54.75,54.94,54.73,54.82,168222.0,48.0018,48.1684,47.9843,48.0632,168222.0
2020-04-27 13:10:00,54.83,54.97,54.82,54.9,35386.0,48.0719,48.1947,48.0632,48.1333,35386.0
2020-04-27 13:15:00,54.89,54.97,54.84,54.9,77436.0,48.1246,48.1947,48.0807,48.1333,77436.0
2020-04-27 13:20:00,54.9,54.96,54.87,54.92,68104.0,48.1333,48.1859,48.107,48.1509,68104.0
2020-04-27 13:25:00,54.93,55.13,54.92,55.02,125516.0,48.1596,48.335,48.1509,48.2385,125516.0
2020-04-27 13:30:00,55.03,55.31,55.03,55.22,47035.0,48.2473,48.4928,48.2473,48.4139,47035.0
2020-04-27 13:35:00,55.23,55.34,55.09,55.12,40293.0,48.4226,48.5191,48.2999,48.3262,40293.0
2020-04-27 13:40:00,55.13,55.18,55.11,55.18,37212.0,48.335,48.3788,48.3174,48.3788,37212.0
2020-04-27 13:45:00,55.18,55.24,55.13,55.19,57793.0,48.3788,48.4314,48.335,48.3876,57793.0
2020-04-27 13:50:00,55.2,55.29,55.2,55.21,34399.0,48.3963,48.4753,48.3963,48.4051,34399.0
2020-04-27 13:55:00,55.24,55.29,55.19,55.28,26934.0,48.4314,48.4753,48.3876,48.4665,26934.0
2020-04-27 14:00:00,55.29,55.45,55.29,55.36,35484.0,48.4753,48.6155,48.4753,48.5366,35484.0
2020-04-27 14:05:00,55.32,55.46,55.32,55.46,26865.0,48.5016,48.6243,48.5016,48.6243,26865.0
2020-04-27 14:10:00,55.45,55.5,55.18,55.23,112028.0,48.6155,48.6594,48.3788,48.4226,112028.0
2020-04-27 14:15:00,55.23,55.24,55.02,55.02,59058.0,48.4226,48.4314,48.2385,48.2385,59058.0
2020-04-27 14:20:00,55.0,55.01,54.83,54.86,40235.0,48.221,48.2298,48.0719,48.0982,40235.0
2020-04-27 14:25:00,54.85,54.99,54.83,54.91,43468.0,48.0895,48.2122,48.0719,48.1421,43468.0
2020-04-27 14:30:00,54.92,55.04,54.87,54.87,41573.0,48.1509,48.2561,48.107,48.107,41573.0
2020-04-27 14:35:00,54.87,54.93,54.81,54.92,60094.0,48.107,48.1596,48.0544,48.1509,60094.0
2020-04-27 14:40:00,54.93,54.97,54.8,54.83,95780.0,48.1596,48.1947,48.0456,48.0719,95780.0
2020-04-27 14:45:00,54.8,55.09,54.79,55.0,43104.0,48.0456,48.2999,48.0369,48.221,43104.0
2020-04-27 14:50:00,55.0,55.02,54.93,54.98,45679.0,48.221,48.2385,48.1596,48.2035,45679.0
2020-04-27 14:55:00,54.98,55.0,54.94,55.0,49223.0,48.2035,48.221,48.1684,48.221,49223.0
2020-04-27 15:00:00,54.99,55.05,54.75,54.78,136521.0,48.2122,48.2648,48.0018,48.0281,136521.0
2020-04-27 15:05:00,54.79,54.86,54.72,54.78,42693.0,48.0369,48.0982,47.9755,48.0281,42693.0
2020-04-27 15:10:00,54.79,54.84,54.75,54.82,38353.0,48.0369,48.0807,48.0018,48.0632,38353.0
2020-04-27 15:15:00,54.82,54.82,54.64,54.67,42574.0,48.0632,48.0632,47.9054,47.9317,42574.0
2020-04-27 15:20:00,54.68,54.78,54.66,54.74,29517.0,47.9404,48.0281,47.9229,47.993,29517.0
2020-04-27 15:25:00,54.74,54.74,54.68,54.72,48659.0,47.993,47.993,47.9404,47.9755,48659.0
2020-04-27 15:30:00,54.72,54.8,54.71,54.79,56384.0,47.9755,48.0456,47.9667,48.0369,56384.0
2020-04-27 15:35:00,54.8,54.87,54.73,54.84,30230.0,48.0456,48.107,47.9843,48.0807,30230.0
2020-04-27 15:40:00,54.84,54.91,54.82,54.91,38040.0,48.0807,48.1421,48.0632,48.1421,38040.0
2020-04-27 15:45:00,54.91,55.01,54.86,54.98,51897.0,48.1421,48.2298,48.0982,48.2035,51897.0
2020-04-27 15:50:00,54.98,55.05,54.87,54.93,117855.0,48.2035,48.2648,48.107,48.1596,117855.0
2020-04-27 15:55:00,54.92,55.05,54.89,54.91,193773.0,48.1509,48.2648,48.1246,48.1421,193773.0
2020-04-28 09:30:00,56.3,57.75,56.3,57.75,213644.0,49.3608,50.632,49.3608,50.632,213644.0
2020-04-28 09:35:00,57.73,57.99,57.27,57.27,97675.0,50.6145,50.8425,50.2112,50.2112,97675.0
2020-04-28 09:40:00,57.23,57.68,57.23,57.63,183577.0,50.1761,50.5707,50.1761,50.5268,183577.0
2020-04-28 09:45:00,57.62,57.7,57.5,57.64,141927.0,50.5181,50.5882,50.4129,50.5356,141927.0
2020-04-28 09:50:00,57.63,57.79,57.42,57.47,248361.0,50.5268,50.6671,50.3427,50.3866,248361.0
2020-04-28 09:55:00,57.5,57.58,56.72,56.75,225844.0,50.4129,50.483,49.729,49.7553,225844.0
2020-04-28 10:00:00,56.72,56.88,56.21,56.72,211742.0,49.729,49.8693,49.2819,49.729,211742.0
2020-04-28 10:05:00,56.77,56.99,56.69,56.97,164463.0,49.7728,49.9657,49.7027,49.9482,164463.0
2020-04-28 10:10:00,56.95,57.05,56.66,56.76,226474.0,49.9306,50.0183,49.6764,49.7641,226474.0
2020-04-28 10:15:00,56.73,57.15,56.72,57.03,178721.0,49.7378,50.106,49.729,50.0008,178721.0
2020-04-28 10:20:00,57.0,57.05,56.82,56.97,89093.0,49.9745,50.0183,49.8167,49.9482,89093.0
2020-04-28 10:25:00,56.95,57.11,56.61,56.68,82096.0,49.9306,50.0709,49.6326,49.6939,82096.0
2020-04-28 10:30:00,56.7,56.78,56.56,56.72,73736.0,49.7115,49.7816,49.5887,49.729,73736.0
2020-04-28 10:35:00,56.71,56.82,56.66,56.75,194422.0,49.7202,49.8167,49.6764,49.7553,194422.0
2020-04-28 10:40:00,56.72,56.75,56.26,56.29,74321.0,49.729,49.7553,49.3257,49.352,74321.0
2020-04-28 10:45:00,56.29,56.59,56.29,56.56,155439.0,49.352,49.615,49.352,49.5887,155439.0
2020-04-28 10:50:00,56.58,56.58,56.2,56.22,116630.0,49.6063,49.6063,49.2731,49.2906,116630.0
2020-04-28 10:55:00,56.22,56.24,56.02,56.16,101013.0,49.2906,49.3082,49.1153,49.238,101013.0
2020-04-28 11:00:00,56.16,56.53,56.06,56.37,124169.0,49.238,49.5624,49.1503,49.4221,124169.0
2020-04-28 11:05:00,56.35,56.79,56.25,56.48,65976.0,49.4046,49.7904,49.3169,49.5186,65976.0
2020-04-28 11:10:00,56.5,56.7,56.42,56.67,45044.0,49.5361,49.7115,49.466,49.6852,45044.0
2020-04-28 11:15:00,56.66,56.76,56.25,56.37,74093.0,49.6764,49.7641,49.3169,49.4221,74093.0
2020-04-28 11:20:00,56.37,56.54,56.32,56.49,141707.0,49.4221,49.5712,49.3783,49.5273,141707.0
2020-04-28 11:25:00,56.49,56.71,56.44,56.59,39812.0,49.5273,49.7202,49.4835,49.615,39812.0
2020-04-28 11:30:00,56.57,56.89,56.57,56.88,116521.0,49.5975,49.878,49.5975,49.8693,116521.0
2020-04-28 11:35:00,56.89,57.14,56.84,57.01,27347.0,49.878,50.0972,49.8342,49.9833,27347.0
2020-04-28 11:40:00,57.01,57.12,56.83,57.08,154791.0,49.9833,50.0797,49.8254,50.0446,154791.0
2020-04-28 11:45:00,57.08,57.14,56.8,56.84,29033.0,50.0446,50.0972,49.7991,49.8342,29033.0
2020-04-28 11:50:00,56.84,56.91,56.55,56.65,56292.0,49.8342,49.8956,49.5799,49.6676,56292.0
2020-04-28 11:55:00,56.63,56.79,56.62,56.79,116855.0,49.6501,49.7904,49.6413,49.7904,116855.0
2020-04-28 12:00:00,56.8,56.85,56.58,56.7,165444.0,49.7991,49.843,49.6063,49.7115,165444.0
2020-04-28 12:05:00,56.71,56.96,56.7,56.89,38419.0,49.7202,49.9394,49.7115,49.878,38419.0
2020-04-28 12:10:00,56.92,57.01,56.82,56.88,68988.0,49.9043,49.9833,49.8167,49.8693,68988.0
2020-04-28 12:15:00,56.86,56.88,56.45,56.5,101020.0,49.8517,49.8693,49.4923,49.5361,101020.0
2020-04-28 12:20:00,56.5,56.66,56.5,56.57,21845.0,49.5361,49.6764,49.5361,49.5975,21845.0
2020-04-28 12:25:00,56.58,56.68,56.58,56.62,22973.0,49.6063,49.6939,49.6063,49.6413,22973.0
2020-04-28 12:30:00,56.62,56.66,56.52,56.6,20109.0,49.6413,49.6764,49.5536,49.6238,20109.0
2020-04-28 12:35:00,56.61,56.62,56.47,56.49,21810.0,49.6326,49.6413,49.5098,49.5273,21810.0
2020-04-28 12:40:00,56.46,56.56,56.45,56.52,19657.0,49.501,49.5887,49.4923,49.5536,19657.0
2020-04-28 12:45:00,56.51,56.51,56.28,56.44,26084.0,49.5449,49.5449,49.3432,49.4835,26084.0
2020-04-28 12:50:00,56.42,56.46,56.1,56.25,68699.0,49.466,49.501,49.1854,49.3169,68699.0
2020-04-28 12:55:00,56.25,56.42,56.24,56.31,49159.0,49.3169,49.466,49.3082,49.3695,49159.0
2020-04-28 13:00:00,56.29,56.51,56.2,56.5,54282.0,49.352,49.5449,49.2731,49.5361,54282.0
2020-04-28 13:05:00,56.51,56.71,56.5,56.58,49932.0,49.5449,49.7202,49.5361,49.6063,49932.0
2020-04-28 13:10:00,56.58,56.63,56.5,56.52,49342.0,49.6063,49.6501,49.5361,49.5536,49342.0
2020-04-28 13:15:00,56.52,56.62,56.4,56.5,133830.0,49.5536,49.6413,49.4484,49.5361,133830.0
2020-04-28 13:20:00,56.52,56.63,56.43,56.59,26737.0,49.5536,49.6501,49.4747,49.615,26737.0
2020-04-28 13:25:00,56.61,56.75,56.51,56.7,32471.0,49.6326,49.7553,49.5449,49.7115,32471.0
2020-04-28 13:30:00,56.69,56.75,56.59,56.6,26587.0,49.7027,49.7553,49.615,49.6238,26587.0
2020-04-28 13:35:00,56.6,56.7,56.6,56.62,16002.0,49.6238,49.7115,49.6238,49.6413,16002.0
2020-04-28 13:40:00,56.62,56.76,56.56,56.75,24058.0,49.6413,49.7641,49.5887,49.7553,24058.0
2020-04-28 13:45:00,56.74,56.76,56.65,56.66,19639.0,49.7465,49.7641,49.6676,49.6764,19639.0
2020-04-28 13:50:00,56.67,56.7,56.59,56.7,19043.0,49.6852,49.7115,49.615,49.7115,19043.0
2020-04-28 13:55:00,56.66,56.67,56.43,56.54,27407.0,49.6764,49.6852,49.4747,49.5712,27407.0
2020-04-28 14:00:00,56.51,56.75,56.51,56.74,15634.0,49.5449,49.7553,49.5449,49.7465,15634.0
2020-04-28 14:05:00,56.73,56.73,56.52,56.58,22818.0,49.7378,49.7378,49.5536,49.6063,22818.0
2020-04-28 14:10:00,56.58,56.8,56.58,56.78,26498.0,49.6063,49.7991,49.6063,49.7816,26498.0
2020-04-28 14:15:00,56.78,56.79,56.63,56.67,32033.0,49.7816,49.7904,49.6501,49.6852,32033.0
2020-04-28 14:20:00,56.72,56.8,56.66,56.76,29266.0,49.729,49.7991,49.6764,49.7641,29266.0
2020-04-28 14:25:00,56.77,56.8,56.64,56.66,17771.0,49.7728,49.7991,49.6589,49.6764,17771.0
2020-04-28 14:30:00,56.67,56.85,56.66,56.77,23993.0,49.6852,49.843,49.6764,49.7728,23993.0
2020-04-28 14:35:00,56.77,56.78,56.59,56.59,36749.0,49.7728,49.7816,49.615,49.615,36749.0
2020-04-28 14:40:00,56.61,56.74,56.6,56.62,26783.0,49.6326,49.7465,49.6238,49.6413,26783.0
2020-04-28 14:45:00,56.62,56.79,56.58,56.75,33697.0,49.6413,49.7904,49.6063,49.7553,33697.0
2020-04-28 14:50:00,56.74,56.88,56.74,56.8,30544.0,49.7465,49.8693,49.7465,49.7991,30544.0
2020-04-28 14:55:00,56.81,56.82,56.7,56.78,64080.0,49.8079,49.8167,49.7115,49.7816,64080.0
2020-04-28 15:00:00,56.78,56.95,56.77,56.84,41352.0,49.7816,49.9306,49.7728,49.8342,41352.0
2020-04-28 15:05:00,56.85,56.93,56.78,56.83,33284.0,49.843,49.9131,49.7816,49.8254,33284.0
2020-04-28 15:10:00,56.84,56.88,56.67,56.69,35307.0,49.8342,49.8693,49.6852,49.7027,35307.0
2020-04-28 15:15:00,56.68,56.72,56.61,56.67,26271.0,49.6939,49.729,49.6326,49.6852,26271.0
2020-04-28 15:20:00,56.66,56.79,56.51,56.67,35079.0,49.6764,49.7904,49.5449,49.6852,35079.0
2020-04-28 15:25:00,56.66,56.69,56.61,56.63,29020.0,49.6764,49.7027,49.6326,49.6501,29020.0
2020-04-28 15:30:00,56.63,56.64,56.54,56.55,50532.0,49.6501,49.6589,49.5712,49.5799,50532.0
2020-04-28 15:35:00,56.55,56.57,56.48,56.53,51558.0,49.5799,49.5975,49.5186,49.5624,51558.0
2020-04-28 15:40:00,56.54,56.56,56.46,56.5,54134.0,49.5712,49.5887,49.501,49.5361,54134.0
2020-04-28 15:45:00,56.49,56.5,56.25,56.26,80783.0,49.5273,49.5361,49.3169,49.3257,80783.0
2020-04-28 15:50:00,56.22,56.27,55.81,55.82,244654.0,49.2906,49.3345,48.9312,48.9399,244654.0
2020-04-28 15:55:00,55.81,55.97,55.79,55.84,351660.0,48.9312,49.0714,48.9136,48.9575,351660.0
2020-04-29 09:30:00,58.21,58.3,57.55,57.73,150515.0,51.0353,51.1143,50.4567,50.6145,150515.0
2020-04-29 09:35:00,57.73,57.81,57.17,57.31,66694.0,50.6145,50.6846,50.1235,50.2463,66694.0
2020-04-29 09:40:00,57.34,57.63,57.21,57.6,42642.0,50.2726,50.5268,50.1586,50.5005,42642.0
2020-04-29 09:45:00,57.54,57.84,57.54,57.82,88917.0,50.4479,50.711,50.4479,50.6934,88917.0
2020-04-29 09:50:00,57.84,58.12,57.8,58.08,134206.0,50.711,50.9564,50.6759,50.9214,134206.0
2020-04-29 09:55:00,58.12,58.37,58.1,58.31,24818.0,50.9564,51.1756,50.9389,51.123,24818.0
2020-04-29 10:00:00,58.35,58.37,57.89,58.18,32129.0,51.1581,51.1756,50.7548,51.009,32129.0
2020-04-29 10:05:00,58.22,58.45,58.11,58.15,48574.0,51.0441,51.2458,50.9477,50.9827,48574.0
2020-04-29 10:10:00,58.16,58.28,57.82,58.17,52732.0,50.9915,51.0967,50.6934,51.0003,52732.0
2020-04-29 10:15:00,58.17,58.32,58.03,58.15,46052.0,51.0003,51.1318,50.8775,50.9827,46052.0
2020-04-29 10:20:00,58.15,58.44,58.12,58.37,56826.0,50.9827,51.237,50.9564,51.1756,56826.0
2020-04-29 10:25:00,58.35,58.59,58.23,58.56,21208.0,51.1581,51.3685,51.0529,51.3422,21208.0
2020-04-29 10:30:00,58.58,58.58,58.24,58.37,88865.0,51.3597,51.3597,51.0616,51.1756,88865.0
2020-04-29 10:35:00,58.37,58.41,58.16,58.23,157512.0,51.1756,51.2107,50.9915,51.0529,157512.0
2020-04-29 10:40:00,58.24,58.53,58.22,58.46,67551.0,51.0616,51.3159,51.0441,51.2545,67551.0
2020-04-29 10:45:00,58.45,58.57,58.34,58.55,104282.0,51.2458,51.351,51.1493,51.3334,104282.0
2020-04-29 10:50:00,58.51,58.84,58.51,58.72,40832.0,51.2984,51.5877,51.2984,51.4825,40832.0
2020-04-29 10:55:00,58.76,58.84,58.65,58.7,53887.0,51.5176,51.5877,51.4211,51.465,53887.0
2020-04-29 11:00:00,58.7,58.82,58.49,58.59,27038.0,51.465,51.5702,51.2808,51.3685,27038.0
2020-04-29 11:05:00,58.6,58.71,58.43,58.52,17408.0,51.3773,51.4737,51.2282,51.3071,17408.0
2020-04-29 11:10:00,58.55,58.68,58.46,58.48,29681.0,51.3334,51.4474,51.2545,51.2721,29681.0
2020-04-29 11:15:00,58.48,58.52,58.25,58.32,69126.0,51.2721,51.3071,51.0704,51.1318,69126.0
2020-04-29 11:20:00,58.3,58.44,58.21,58.39,46340.0,51.1143,51.237,51.0353,51.1932,46340.0
2020-04-29 11:25:00,58.38,58.43,58.15,58.31,48295.0,51.1844,51.2282,50.9827,51.123,48295.0
2020-04-29 11:30:00,58.3,58.55,58.28,58.55,33104.0,51.1143,51.3334,51.0967,51.3334,33104.0
2020-04-29 11:35:00,58.56,58.62,58.43,58.58,22741.0,51.3422,51.3948,51.2282,51.3597,22741.0
2020-04-29 11:40:00,58.6,58.64,58.29,58.3,32190.0,51.3773,51.4123,51.1055,51.1143,32190.0
2020-04-29 11:45:00,58.3,58.44,58.2,58.32,27729.0,51.1143,51.237,51.0266,51.1318,27729.0
2020-04-29 11:50:00,58.36,58.53,58.36,58.41,38286.0,51.1669,51.3159,51.1669,51.2107,38286.0
2020-04-29 11:55:00,58.4,58.57,58.32,58.38,17974.0,51.2019,51.351,51.1318,51.1844,17974.0
2020-04-29 12:00:00,58.36,58.53,58.36,58.47,15317.0,51.1669,51.3159,51.1669,51.2633,15317.0
2020-04-29 12:05:00,58.47,58.48,58.34,58.39,43067.0,51.2633,51.2721,51.1493,51.1932,43067.0
2020-04-29 12:10:00,58.38,58.62,58.33,58.56,110814.0,51.1844,51.3948,51.1406,51.3422,110814.0
2020-04-29 12:15:00,58.57,58.75,58.56,58.58,46826.0,51.351,51.5088,51.3422,51.3597,46826.0
2020-04-29 12:20:00,58.55,58.8,58.54,58.78,35602.0,51.3334,51.5526,51.3247,51.5351,35602.0
2020-04-29 12:25:00,58.78,58.79,58.48,58.7,65056.0,51.5351,51.5439,51.2721,51.465,65056.0
2020-04-29 12:30:00,58.71,58.84,58.64,58.64,12958.0,51.4737,51.5877,51.4123,51.4123,12958.0
2020-04-29 12:35:00,58.64,58.7,58.56,58.66,15922.0,51.4123,51.465,51.3422,51.4299,15922.0
2020-04-29 12:40:00,58.67,58.69,58.6,58.64,13005.0,51.4386,51.4562,51.3773,51.4123,13005.0
2020-04-29 12:45:00,58.64,58.69,58.59,58.67,13659.0,51.4123,51.4562,51.3685,51.4386,13659.0
2020-04-29 12:50:00,58.65,58.86,58.64,58.77,23015.0,51.4211,51.6052,51.4123,51.5263,23015.0
2020-04-29 12:55:00,58.78,58.91,58.78,58.87,29115.0,51.5351,51.6491,51.5351,51.614,29115.0
2020-04-29 13:00:00,58.88,58.95,58.81,58.89,17078.0,51.6228,51.6841,51.5614,51.6315,17078.0
2020-04-29 13:05:00,58.9,58.98,58.86,58.96,15545.0,51.6403,51.7104,51.6052,51.6929,15545.0
2020-04-29 13:10:00,58.96,58.99,58.89,58.89,23123.0,51.6929,51.7192,51.6315,51.6315,23123.0
2020-04-29 13:15:00,58.89,58.9,58.72,58.74,55372.0,51.6315,51.6403,51.4825,51.5,55372.0
2020-04-29 13:20:00,58.73,58.8,58.48,58.5,21968.0,51.4913,51.5526,51.2721,51.2896,21968.0
2020-04-29 13:25:00,58.51,58.6,58.5,58.54,19354.0,51.2984,51.3773,51.2896,51.3247,19354.0
2020-04-29 13:30:00,58.53,58.56,58.33,58.33,32266.0,51.3159,51.3422,51.1406,51.1406,32266.0
2020-04-29 13:35:00,58.32,58.32,58.11,58.15,106864.0,51.1318,51.1318,50.9477,50.9827,106864.0
2020-04-29 13:40:00,58.15,58.3,58.12,58.22,26996.0,50.9827,51.1143,50.9564,51.0441,26996.0
2020-04-29 13:45:00,58.22,58.28,58.19,58.27,37098.0,51.0441,51.0967,51.0178,51.088,37098.0
2020-04-29 13:50:00,58.27,58.32,57.87,57.9,82909.0,51.088,51.1318,50.7373,50.7636,82909.0
2020-04-29 13:55:00,57.89,58.22,57.84,58.11,47927.0,50.7548,51.0441,50.711,50.9477,47927.0
2020-04-29 14:00:00,58.14,58.36,57.95,58.12,29522.0,50.974,51.1669,50.8074,50.9564,29522.0
2020-04-29 14:05:00,58.1,58.1,57.9,57.94,27324.0,50.9389,50.9389,50.7636,50.7986,27324.0
2020-04-29 14:10:00,57.94,58.01,57.84,58.01,25671.0,50.7986,50.86,50.711,50.86,25671.0
2020-04-29 14:15:00,58.01,58.18,58.01,58.11,57843.0,50.86,51.009,50.86,50.9477,57843.0
2020-04-29 14:20:00,58.11,58.45,58.1,58.45,33344.0,50.9477,51.2458,50.9389,51.2458,33344.0
2020-04-29 14:25:00,58.45,58.51,58.34,58.41,35340.0,51.2458,51.2984,51.1493,51.2107,35340.0
2020-04-29 14:30:00,58.42,58.63,58.27,58.56,29458.0,51.2195,51.4036,51.088,51.3422,29458.0
2020-04-29 14:35:00,58.58,58.62,58.35,58.47,99471.0,51.3597,51.3948,51.1581,51.2633,99471.0
2020-04-29 14:40:00,58.48,58.53,58.31,58.43,51891.0,51.2721,51.3159,51.123,51.2282,51891.0
2020-04-29 14:45:00,58.44,58.45,58.32,58.38,23407.0,51.237,51.2458,51.1318,51.1844,23407.0
2020-04-29 14:50:00,58.37,58.45,58.12,58.15,36532.0,51.1756,51.2458,50.9564,50.9827,36532.0
2020-04-29 14:55:00,58.13,58.35,58.07,58.34,45654.0,50.9652,51.1581,50.9126,51.1493,45654.0
2020-04-29 15:00:00,58.34,58.35,58.29,58.35,78985.0,51.1493,51.1581,51.1055,51.1581,78985.0
2020-04-29 15:05:00,58.35,58.45,58.27,58.31,73392.0,51.1581,51.2458,51.088,51.123,73392.0
2020-04-29 15:10:00,58.32,58.58,58.29,58.53,45149.0,51.1318,51.3597,51.1055,51.3159,45149.0
2020-04-29 15:15:00,58.54,58.54,58.23,58.34,49221.0,51.3247,51.3247,51.0529,51.1493,49221.0
2020-04-29 15:20:00,58.35,58.5,58.34,58.47,42793.0,51.1581,51.2896,51.1493,51.2633,42793.0
2020-04-29 15:25:00,58.47,58.62,58.47,58.61,51209.0,51.2633,51.3948,51.2633,51.386,51209.0
2020-04-29 15:30:00,58.62,58.74,58.57,58.73,63618.0,51.3948,51.5,51.351,51.4913,63618.0
2020-04-29 15:35:00,58.72,58.82,58.65,58.75,46624.0,51.4825,51.5702,51.4211,51.5088,46624.0
2020-04-29 15:40:00,58.75,58.75,58.63,58.66,184968.0,51.5088,51.5088,51.4036,51.4299,184968.0
2020-04-29 15:45:00,58.66,58.7,58.55,58.69,101738.0,51.4299,51.465,51.3334,51.4562,101738.0
2020-04-29 15:50:00,58.73,58.73,58.4,58.45,80371.0,51.4913,51.4913,51.2019,51.2458,80371.0
2020-04-29 15:55:00,58.46,58.67,58.42,58.59,212886.0,51.2545,51.4386,51.2195,51.3685,212886.0
2020-04-30 09:30:00,57.55,57.62,56.38,56.85,205322.0,50.4567,50.5181,49.4309,49.843,205322.0
2020-04-30 09:35:00,56.71,57.02,56.5,56.78,44312.0,49.7202,49.992,49.5361,49.7816,44312.0
2020-04-30 09:40:00,56.76,57.06,56.5,56.54,72956.0,49.7641,50.0271,49.5361,49.5712,72956.0
2020-04-30 09:45:00,56.5,56.75,56.25,56.61,66810.0,49.5361,49.7553,49.3169,49.6326,66810.0
2020-04-30 09:50:00,56.58,57.04,56.45,56.98,61627.0,49.6063,50.0096,49.4923,49.9569,61627.0
2020-04-30 09:55:00,56.99,57.55,56.93,57.35,57462.0,49.9657,50.4567,49.9131,50.2813,57462.0
2020-04-30 10:00:00,57.38,57.84,57.3,57.57,46968.0,50.3076,50.711,50.2375,50.4742,46968.0
2020-04-30 10:05:00,57.5,57.87,57.33,57.85,34593.0,50.4129,50.7373,50.2638,50.7197,34593.0
2020-04-30 10:10:00,57.83,58.1,57.81,58.0,37721.0,50.7022,50.9389,50.6846,50.8512,37721.0
2020-04-30 10:15:00,57.98,57.99,57.51,57.83,44869.0,50.8337,50.8425,50.4216,50.7022,44869.0
2020-04-30 10:20:00,57.83,57.86,57.54,57.58,40298.0,50.7022,50.7285,50.4479,50.483,40298.0
2020-04-30 10:25:00,57.6,57.88,57.5,57.84,40446.0,50.5005,50.746,50.4129,50.711,40446.0
2020-04-30 10:30:00,57.87,57.95,57.76,57.85,25637.0,50.7373,50.8074,50.6408,50.7197,25637.0
2020-04-30 10:35:00,57.83,57.84,57.56,57.57,32484.0,50.7022,50.711,50.4655,50.4742,32484.0
2020-04-30 10:40:00,57.55,57.56,56.93,57.03,42760.0,50.4567,50.4655,49.9131,50.0008,42760.0
2020-04-30 10:45:00,57.02,57.3,56.99,57.15,83552.0,49.992,50.2375,49.9657,50.106,83552.0
2020-04-30 10:50:00,57.19,57.3,57.06,57.26,52186.0,50.1411,50.2375,50.0271,50.2024,52186.0
2020-04-30 10:55:00,57.25,57.36,57.07,57.07,95524.0,50.1937,50.2901,50.0359,50.0359,95524.0
2020-04-30 11:00:00,57.09,57.36,57.08,57.2,25917.0,50.0534,50.2901,50.0446,50.1498,25917.0
2020-04-30 11:05:00,57.2,57.2,56.62,56.79,45374.0,50.1498,50.1498,49.6413,49.7904,45374.0
2020-04-30 11:10:00,56.78,56.84,56.68,56.73,43160.0,49.7816,49.8342,49.6939,49.7378,43160.0
2020-04-30 11:15:00,56.76,56.92,56.68,56.85,40380.0,49.7641,49.9043,49.6939,49.843,40380.0
2020-04-30 11:20:00,56.84,56.86,56.73,56.82,30431.0,49.8342,49.8517,49.7378,49.8167,30431.0
2020-04-30 11:25:00,56.8,56.96,56.72,56.78,33421.0,49.7991,49.9394,49.729,49.7816,33421.0
2020-04-30 11:30:00,56.76,56.81,56.62,56.62,31223.0,49.7641,49.8079,49.6413,49.6413,31223.0
2020-04-30 11:35:00,56.63,56.7,56.44,56.61,50594.0,49.6501,49.7115,49.4835,49.6326,50594.0
2020-04-30 11:40:00,56.63,56.73,56.56,56.61,32108.0,49.6501,49.7378,49.5887,49.6326,32108.0
2020-04-30 11:45:00,56.62,56.76,56.52,56.63,73922.0,49.6413,49.7641,49.5536,49.6501,73922.0
2020-04-30 11:50:00,56.61,56.65,56.52,56.6,30548.0,49.6326,49.6676,49.5536,49.6238,30548.0
2020-04-30 11:55:00,56.59,56.71,56.5,56.63,44385.0,49.615,49.7202,49.5361,49.6501,44385.0
2020-04-30 12:00:00,56.63,56.63,56.29,56.31,130943.0,49.6501,49.6501,49.352,49.3695,130943.0
2020-04-30 12:05:00,56.32,56.55,56.13,56.54,132469.0,49.3783,49.5799,49.2117,49.5712,132469.0
2020-04-30 12:10:00,56.55,56.71,56.5,56.64,48193.0,49.5799,49.7202,49.5361,49.6589,48193.0
2020-04-30 12:15:00,56.64,56.66,56.44,56.44,36585.0,49.6589,49.6764,49.4835,49.4835,36585.0
2020-04-30 12:20:00,56.43,56.49,56.34,56.43,44083.0,49.4747,49.5273,49.3958,49.4747,44083.0
2020-04-30 12:25:00,56.41,56.41,56.15,56.19,48106.0,49.4572,49.4572,49.2293,49.2643,48106.0
2020-04-30 12:30:00,56.16,56.18,55.88,56.03,43783.0,49.238,49.2556,48.9925,49.124,43783.0
2020-04-30 12:35:00,56.0,56.1,55.97,56.03,32236.0,49.0977,49.1854,49.0714,49.124,32236.0
2020-04-30 12:40:00,56.02,56.22,55.95,56.15,47743.0,49.1153,49.2906,49.0539,49.2293,47743.0
2020-04-30 12:45:00,56.15,56.38,56.11,56.33,26606.0,49.2293,49.4309,49.1942,49.3871,26606.0
2020-04-30 12:50:00,56.36,56.42,56.23,56.41,56572.0,49.4134,49.466,49.2994,49.4572,56572.0
2020-04-30 12:55:00,56.4,56.44,56.21,56.26,39904.0,49.4484,49.4835,49.2819,49.3257,39904.0
2020-04-30 13:00:00,56.25,56.25,56.05,56.05,25266.0,49.3169,49.3169,49.1416,49.1416,25266.0
2020-04-30 13:05:00,56.03,56.15,55.94,56.08,52546.0,49.124,49.2293,49.0451,49.1679,52546.0
2020-04-30 13:10:00,56.05,56.45,56.03,56.43,40983.0,49.1416,49.4923,49.124,49.4747,40983.0
2020-04-30 13:15:00,56.42,56.44,56.32,56.4,28609.0,49.466,49.4835,49.3783,49.4484,28609.0
2020-04-30 13:20:00,56.42,56.5,56.36,56.47,37473.0,49.466,49.5361,49.4134,49.5098,37473.0
2020-04-30 13:25:00,56.46,56.52,56.37,56.37,59533.0,49.501,49.5536,49.4221,49.4221,59533.0
2020-04-30 13:30:00,56.37,56.55,56.31,56.45,25366.0,49.4221,49.5799,49.3695,49.4923,25366.0
2020-04-30 13:35:00,56.47,56.57,56.45,56.53,26039.0,49.5098,49.5975,49.4923,49.5624,26039.0
2020-04-30 13:40:00,56.51,56.54,56.38,56.52,23217.0,49.5449,49.5712,49.4309,49.5536,23217.0
2020-04-30 13:45:00,56.52,56.55,56.45,56.54,22464.0,49.5536,49.5799,49.4923,49.5712,22464.0
2020-04-30 13:50:00,56.54,56.72,56.47,56.63,33963.0,49.5712,49.729,49.5098,49.6501,33963.0
2020-04-30 13:55:00,56.63,56.68,56.55,56.55,26501.0,49.6501,49.6939,49.5799,49.5799,26501.0
2020-04-30 14:00:00,56.55,56.64,56.42,56.48,21232.0,49.5799,49.6589,49.466,49.5186,21232.0
2020-04-30 14:05:00,56.48,56.49,56.36,56.39,16222.0,49.5186,49.5273,49.4134,49.4397,16222.0
2020-04-30 14:10:00,56.41,56.5,56.38,56.44,26799.0,49.4572,49.5361,49.4309,49.4835,26799.0
2020-04-30 14:15:00,56.43,56.43,56.31,56.33,23290.0,49.4747,49.4747,49.3695,49.3871,23290.0
2020-04-30 14:20:00,56.32,56.39,56.31,56.32,19812.0,49.3783,49.4397,49.3695,49.3783,19812.0
2020-04-30 14:25:00,56.33,56.42,56.26,56.41,21968.0,49.3871,49.466,49.3257,49.4572,21968.0
2020-04-30 14:30:00,56.41,56.63,56.39,56.43,36518.0,49.4572,49.6501,49.4397,49.4747,36518.0
2020-04-30 14:35:00,56.43,56.43,56.25,56.34,33010.0,49.4747,49.4747,49.3169,49.3958,33010.0
2020-04-30 14:40:00,56.33,56.39,56.25,56.37,21473.0,49.3871,49.4397,49.3169,49.4221,21473.0
2020-04-30 14:45:00,56.38,56.44,56.3,56.37,31053.0,49.4309,49.4835,49.3608,49.4221,31053.0
2020-04-30 14:50:00,56.38,56.46,56.34,56.44,24183.0,49.4309,49.501,49.3958,49.4835,24183.0
2020-04-30 14:55:00,56.43,56.53,56.4,56.49,27044.0,49.4747,49.5624,49.4484,49.5273,27044.0
2020-04-30 15:00:00,56.5,56.52,56.33,56.34,45279.0,49.5361,49.5536,49.3871,49.3958,45279.0
2020-04-30 15:05:00,56.34,56.55,56.33,56.5,33733.0,49.3958,49.5799,49.3871,49.5361,33733.0
2020-04-30 15:10:00,56.5,56.5,56.33,56.35,27315.0,49.5361,49.5361,49.3871,49.4046,27315.0
2020-04-30 15:15:00,56.35,56.49,56.2,56.2,64282.0,49.4046,49.5273,49.2731,49.2731,64282.0
2020-04-30 15:20:00,56.21,56.35,56.14,56.3,34926.0,49.2819,49.4046,49.2205,49.3608,34926.0
2020-04-30 15:25:00,56.31,56.4,56.22,56.35,35409.0,49.3695,49.4484,49.2906,49.4046,35409.0
2020-04-30 15:30:00,56.34,56.4,56.22,56.25,63801.0,49.3958,49.4484,49.2906,49.3169,63801.0
2020-04-30 15:35:00,56.26,56.27,56.12,56.15,74496.0,49.3257,49.3345,49.2029,49.2293,74496.0
2020-04-30 15:40:00,56.14,56.16,55.96,56.08,64142.0,49.2205,49.238,49.0627,49.1679,64142.0
2020-04-30 15:45:00,56.07,56.16,56.01,56.02,75275.0,49.1591,49.238,49.1065,49.1153,75275.0
2020-04-30 15:50:00,56.02,57.32,56.01,56.31,146194.0,49.1153,50.255,49.1065,49.3695,146194.0
2020-04-30 15:55:00,56.31,56.35,56.12,56.13,242378.0,49.3695,49.4046,49.2029,49.2117,242378.0
2020-05-01 09:30:00,54.5,54.69,53.62,54.58,137691.0,47.7826,47.9492,47.0111,47.8528,137691.0
2020-05-01 09:35:00,54.54,54.86,54.33,54.5,72302.0,47.8177,48.0982,47.6336,47.7826,72302.0
2020-05-01 09:40:00,54.54,54.83,54.37,54.63,51344.0,47.8177,48.0719,47.6686,47.8966,51344.0
2020-05-01 09:45:00,54.66,54.73,54.31,54.56,44159.0,47.9229,47.9843,47.616,47.8352,44159.0
2020-05-01 09:50:00,54.55,54.66,53.74,53.83,48441.0,47.8265,47.9229,47.1163,47.1952,48441.0
2020-05-01 09:55:00,53.83,53.97,53.26,53.61,100122.0,47.1952,47.3179,46.6955,47.0023,100122.0
2020-05-01 10:00:00,53.7,54.18,53.62,54.02,28229.0,47.0812,47.5021,47.0111,47.3618,28229.0
2020-05-01 10:05:00,53.95,54.31,53.89,54.13,23210.0,47.3004,47.616,47.2478,47.4582,23210.0
2020-05-01 10:10:00,54.08,54.08,53.75,54.0,19886.0,47.4144,47.4144,47.1251,47.3442,19886.0
2020-05-01 10:15:00,54.01,54.01,53.73,53.81,27708.0,47.353,47.353,47.1075,47.1777,27708.0
2020-05-01 10:20:00,53.77,53.89,53.7,53.75,48142.0,47.1426,47.2478,47.0812,47.1251,48142.0
2020-05-01 10:25:00,53.72,53.93,53.71,53.92,19728.0,47.0988,47.2829,47.09,47.2741,19728.0
2020-05-01 10:30:00,53.94,54.09,53.92,54.08,11784.0,47.2916,47.4232,47.2741,47.4144,11784.0
2020-05-01 10:35:00,54.12,54.45,54.12,54.27,26249.0,47.4495,47.7388,47.4495,47.581,26249.0
2020-05-01 10:40:00,54.27,54.5,54.16,54.29,25328.0,47.581,47.7826,47.4845,47.5985,25328.0
2020-05-01 10:45:00,54.32,54.53,54.27,54.47,20241.0,47.6248,47.8089,47.581,47.7563,20241.0
2020-05-01 10:50:00,54.45,54.56,54.36,54.43,16144.0,47.7388,47.8352,47.6599,47.7212,16144.0
2020-05-01 10:55:00,54.45,54.48,54.3,54.35,21122.0,47.7388,47.7651,47.6073,47.6511,21122.0
2020-05-01 11:00:00,54.33,54.38,54.07,54.15,32989.0,47.6336,47.6774,47.4056,47.4758,32989.0
2020-05-01 11:05:00,54.13,54.19,54.09,54.16,31648.0,47.4582,47.5108,47.4232,47.4845,31648.0
2020-05-01 11:10:00,54.19,54.22,54.03,54.19,23474.0,47.5108,47.5371,47.3706,47.5108,23474.0
2020-05-01 11:15:00,54.16,54.16,54.06,54.08,24919.0,47.4845,47.4845,47.3969,47.4144,24919.0
2020-05-01 11:20:00,54.1,54.14,53.91,53.91,13541.0,47.4319,47.467,47.2653,47.2653,13541.0
2020-05-01 11:25:00,53.92,54.0,53.9,53.95,16166.0,47.2741,47.3442,47.2566,47.3004,16166.0
2020-05-01 11:30:00,53.94,54.02,53.83,53.9,15769.0,47.2916,47.3618,47.1952,47.2566,15769.0
2020-05-01 11:35:00,53.9,53.95,53.84,53.94,12807.0,47.2566,47.3004,47.204,47.2916,12807.0
2020-05-01 11:40:00,53.9,53.94,53.71,53.71,12846.0,47.2566,47.2916,47.09,47.09,12846.0
2020-05-01 11:45:00,53.71,53.71,53.5,53.55,13675.0,47.09,47.09,46.9059,46.9497,13675.0
2020-05-01 11:50:00,53.53,53.59,53.42,53.47,16565.0,46.9322,46.9848,46.8357,46.8796,16565.0
2020-05-01 11:55:00,53.49,53.54,53.37,53.46,15230.0,46.8971,46.9409,46.7919,46.8708,15230.0
2020-05-01 12:00:00,53.53,53.7,53.43,53.61,17130.0,46.9322,47.0812,46.8445,47.0023,17130.0
2020-05-01 12:05:00,53.61,53.79,53.56,53.71,14715.0,47.0023,47.1601,46.9585,47.09,14715.0
2020-05-01 12:10:00,53.75,53.89,53.73,53.84,18556.0,47.1251,47.2478,47.1075,47.204,18556.0
2020-05-01 12:15:00,53.84,53.95,53.81,53.81,23032.0,47.204,47.3004,47.1777,47.1777,23032.0
2020-05-01 12:20:00,53.85,53.88,53.69,53.73,12002.0,47.2127,47.239,47.0725,47.1075,12002.0
2020-05-01 12:25:00,53.73,53.79,53.7,53.75,16268.0,47.1075,47.1601,47.0812,47.1251,16268.0
2020-05-01 12:30:00,53.73,53.78,53.6,53.76,15019.0,47.1075,47.1514,46.9936,47.1338,15019.0
2020-05-01 12:35:00,53.77,53.81,53.63,53.63,11234.0,47.1426,47.1777,47.0199,47.0199,11234.0
2020-05-01 12:40:00,53.67,53.74,53.5,53.57,14227.0,47.0549,47.1163,46.9059,46.9672,14227.0
2020-05-01 12:45:00,53.58,53.6,53.45,53.53,29487.0,46.976,46.9936,46.862,46.9322,29487.0
2020-05-01 12:50:00,53.52,53.56,53.5,53.54,14991.0,46.9234,46.9585,46.9059,46.9409,14991.0
2020-05-01 12:55:00,53.53,53.6,53.51,53.58,41237.0,46.9322,46.9936,46.9146,46.976,41237.0
2020-05-01 13:00:00,53.58,53.85,53.56,53.78,60597.0,46.976,47.2127,46.9585,47.1514,60597.0
2020-05-01 13:05:00,53.79,53.79,53.66,53.67,14689.0,47.1601,47.1601,47.0462,47.0549,14689.0
2020-05-01 13:10:00,53.66,53.78,53.61,53.65,21527.0,47.0462,47.1514,47.0023,47.0374,21527.0
2020-05-01 13:15:00,53.62,53.63,53.37,53.38,25458.0,47.0111,47.0199,46.7919,46.8007,25458.0
2020-05-01 13:20:00,53.39,53.39,53.24,53.29,46561.0,46.8094,46.8094,46.6779,46.7218,46561.0
2020-05-01 13:25:00,53.31,53.44,53.31,53.43,24765.0,46.7393,46.8533,46.7393,46.8445,24765.0
2020-05-01 13:30:00,53.42,53.47,53.31,53.4,61067.0,46.8357,46.8796,46.7393,46.8182,61067.0
2020-05-01 13:35:00,53.38,53.42,53.17,53.19,63034.0,46.8007,46.8357,46.6166,46.6341,63034.0
2020-05-01 13:40:00,53.2,53.3,53.18,53.24,20449.0,46.6429,46.7305,46.6253,46.6779,20449.0
2020-05-01 13:45:00,53.23,53.26,53.14,53.23,18900.0,46.6692,46.6955,46.5902,46.6692,18900.0
2020-05-01 13:50:00,53.23,53.23,53.13,53.15,17696.0,46.6692,46.6692,46.5815,46.599,17696.0
2020-05-01 13:55:00,53.14,53.17,52.99,53.05,82222.0,46.5902,46.6166,46.4587,46.5113,82222.0
2020-05-01 14:00:00,53.04,53.1,52.94,53.03,39933.0,46.5026,46.5552,46.4149,46.4938,39933.0
2020-05-01 14:05:00,53.05,53.07,52.98,53.0,47224.0,46.5113,46.5289,46.45,46.4675,47224.0
2020-05-01 14:10:00,53.01,53.01,52.86,52.87,38618.0,46.4763,46.4763,46.3448,46.3535,38618.0
2020-05-01 14:15:00,52.87,52.96,52.83,52.96,53162.0,46.3535,46.4324,46.3185,46.4324,53162.0
2020-05-01 14:20:00,52.97,53.36,52.97,53.36,43503.0,46.4412,46.7831,46.4412,46.7831,43503.0
2020-05-01 14:25:00,53.36,53.36,53.2,53.23,60362.0,46.7831,46.7831,46.6429,46.6692,60362.0
2020-05-01 14:30:00,53.23,53.28,53.16,53.2,24862.0,46.6692,46.713,46.6078,46.6429,24862.0
2020-05-01 14:35:00,53.2,53.2,53.03,53.05,35363.0,46.6429,46.6429,46.4938,46.5113,35363.0
2020-05-01 14:40:00,53.04,53.44,53.0,53.32,40828.0,46.5026,46.8533,46.4675,46.7481,40828.0
2020-05-01 14:45:00,53.33,53.33,53.19,53.21,36490.0,46.7568,46.7568,46.6341,46.6516,36490.0
2020-05-01 14:50:00,53.19,53.22,53.13,53.18,33752.0,46.6341,46.6604,46.5815,46.6253,33752.0
2020-05-01 14:55:00,53.17,53.28,53.17,53.21,28711.0,46.6166,46.713,46.6166,46.6516,28711.0
2020-05-01 15:00:00,53.21,53.27,53.07,53.07,30890.0,46.6516,46.7042,46.5289,46.5289,30890.0
2020-05-01 15:05:00,53.09,53.17,53.04,53.09,29500.0,46.5464,46.6166,46.5026,46.5464,29500.0
2020-05-01 15:10:00,53.09,53.22,53.03,53.18,54876.0,46.5464,46.6604,46.4938,46.6253,54876.0
2020-05-01 15:15:00,53.18,53.2,53.1,53.11,34685.0,46.6253,46.6429,46.5552,46.5639,34685.0
2020-05-01 15:20:00,53.11,53.13,52.87,52.87,36823.0,46.5639,46.5815,46.3535,46.3535,36823.0
2020-05-01 15:25:00,52.87,52.88,52.65,52.71,61114.0,46.3535,46.3623,46.1606,46.2132,61114.0
2020-05-01 15:30:00,52.7,52.7,52.5,52.53,69653.0,46.2045,46.2045,46.0291,46.0554,69653.0
2020-05-01 15:35:00,52.53,52.7,52.51,52.7,49397.0,46.0554,46.2045,46.0379,46.2045,49397.0
2020-05-01 15:40:00,52.7,52.77,52.59,52.7,47964.0,46.2045,46.2659,46.108,46.2045,47964.0
2020-05-01 15:45:00,52.7,52.83,52.65,52.81,54988.0,46.2045,46.3185,46.1606,46.3009,54988.0
2020-05-01 15:50:00,52.8,52.8,52.55,52.59,118067.0,46.2922,46.2922,46.073,46.108,118067.0
2020-05-01 15:55:00,52.6,52.82,52.6,52.82,235438.0,46.1168,46.3097,46.1168,46.3097,235438.0
2020-05-04 09:30:00,51.91,52.4,51.56,52.36,134859.0,45.5119,45.9415,45.205,45.9064,134859.0
2020-05-04 09:35:00,52.34,52.63,52.29,52.44,81133.0,45.8889,46.1431,45.845,45.9765,81133.0
2020-05-04 09:40:00,52.51,52.51,52.05,52.31,170863.0,46.0379,46.0379,45.6346,45.8625,170863.0
2020-05-04 09:45:00,52.31,53.09,52.3,53.06,43938.0,45.8625,46.5464,45.8538,46.5201,43938.0
2020-05-04 09:50:00,53.06,53.22,52.82,53.18,76024.0,46.5201,46.6604,46.3097,46.6253,76024.0
2020-05-04 09:55:00,53.18,53.42,53.04,53.19,104952.0,46.6253,46.8357,46.5026,46.6341,104952.0
2020-05-04 10:00:00,53.19,53.46,52.93,53.27,54337.0,46.6341,46.8708,46.4061,46.7042,54337.0
2020-05-04 10:05:00,53.26,53.42,53.11,53.3,49232.0,46.6955,46.8357,46.5639,46.7305,49232.0
2020-05-04 10:10:00,53.37,53.84,53.3,53.84,51415.0,46.7919,47.204,46.7305,47.204,51415.0
2020-05-04 10:15:00,53.86,54.03,53.7,53.75,85982.0,47.2215,47.3706,47.0812,47.1251,85982.0
2020-05-04 10:20:00,53.72,53.78,53.4,53.45,50458.0,47.0988,47.1514,46.8182,46.862,50458.0
2020-05-04 10:25:00,53.45,53.55,53.33,53.45,65863.0,46.862,46.9497,46.7568,46.862,65863.0
2020-05-04 10:30:00,53.41,53.42,53.12,53.16,21275.0,46.827,46.8357,46.5727,46.6078,21275.0
2020-05-04 10:35:00,53.13,53.2,53.06,53.15,21223.0,46.5815,46.6429,46.5201,46.599,21223.0
2020-05-04 10:40:00,53.12,53.32,53.06,53.26,53588.0,46.5727,46.7481,46.5201,46.6955,53588.0
2020-05-04 10:45:00,53.22,53.23,52.87,52.9,22800.0,46.6604,46.6692,46.3535,46.3798,22800.0
2020-05-04 10:50:00,52.93,52.99,52.86,52.99,15370.0,46.4061,46.4587,46.3448,46.4587,15370.0
2020-05-04 10:55:00,52.95,52.99,52.6,52.63,29175.0,46.4237,46.4587,46.1168,46.1431,29175.0
2020-05-04 11:00:00,52.61,52.61,52.41,52.41,25482.0,46.1256,46.1256,45.9502,45.9502,25482.0
2020-05-04 11:05:00,52.39,52.81,52.38,52.73,36189.0,45.9327,46.3009,45.9239,46.2308,36189.0
2020-05-04 11:10:00,52.78,52.86,52.63,52.65,44694.0,46.2746,46.3448,46.1431,46.1606,44694.0
2020-05-04 11:15:00,52.64,52.79,52.54,52.79,71957.0,46.1519,46.2834,46.0642,46.2834,71957.0
2020-05-04 11:20:00,52.76,52.81,52.61,52.78,20225.0,46.2571,46.3009,46.1256,46.2746,20225.0
2020-05-04 11:25:00,52.76,52.76,52.55,52.64,21761.0,46.2571,46.2571,46.073,46.1519,21761.0
2020-05-04 11:30:00,52.66,52.88,52.65,52.86,28291.0,46.1694,46.3623,46.1606,46.3448,28291.0
2020-05-04 11:35:00,52.87,52.96,52.86,52.96,17285.0,46.3535,46.4324,46.3448,46.4324,17285.0
2020-05-04 11:40:00,52.98,53.06,52.82,52.84,26918.0,46.45,46.5201,46.3097,46.3272,26918.0
2020-05-04 11:45:00,52.83,52.87,52.69,52.78,39986.0,46.3185,46.3535,46.1957,46.2746,39986.0
2020-05-04 11:50:00,52.79,52.99,52.76,52.98,42159.0,46.2834,46.4587,46.2571,46.45,42159.0
2020-05-04 11:55:00,52.99,53.06,52.79,52.86,27238.0,46.4587,46.5201,46.2834,46.3448,27238.0
2020-05-04 12:00:00,52.9,53.03,52.82,52.9,20078.0,46.3798,46.4938,46.3097,46.3798,20078.0
2020-05-04 12:05:00,52.87,53.06,52.79,53.03,32370.0,46.3535,46.5201,46.2834,46.4938,32370.0
2020-05-04 12:10:00,53.03,53.29,53.01,53.13,31757.0,46.4938,46.7218,46.4763,46.5815,31757.0
2020-05-04 12:15:00,53.15,53.3,53.06,53.21,19613.0,46.599,46.7305,46.5201,46.6516,19613.0
2020-05-04 12:20:00,53.23,53.28,53.11,53.24,20406.0,46.6692,46.713,46.5639,46.6779,20406.0
2020-05-04 12:25:00,53.22,53.5,53.22,53.46,75623.0,46.6604,46.9059,46.6604,46.8708,75623.0
2020-05-04 12:30:00,53.45,53.69,53.37,53.37,50531.0,46.862,47.0725,46.7919,46.7919,50531.0
2020-05-04 12:35:00,53.39,53.4,53.18,53.21,32041.0,46.8094,46.8182,46.6253,46.6516,32041.0
2020-05-04 12:40:00,53.25,53.41,53.24,53.4,22597.0,46.6867,46.827,46.6779,46.8182,22597.0
2020-05-04 12:45:00,53.39,53.45,53.19,53.19,21770.0,46.8094,46.862,46.6341,46.6341,21770.0
2020-05-04 12:50:00,53.21,53.25,53.14,53.25,20803.0,46.6516,46.6867,46.5902,46.6867,20803.0
2020-05-04 12:55:00,53.23,53.36,53.2,53.29,14267.0,46.6692,46.7831,46.6429,46.7218,14267.0
2020-05-04 13:00:00,53.29,53.31,53.23,53.25,45217.0,46.7218,46.7393,46.6692,46.6867,45217.0
2020-05-04 13:05:00,53.28,53.3,53.14,53.19,12927.0,46.713,46.7305,46.5902,46.6341,12927.0
2020-05-04 13:10:00,53.18,53.19,53.08,53.15,22222.0,46.6253,46.6341,46.5376,46.599,22222.0
2020-05-04 13:15:00,53.17,53.21,53.02,53.12,15011.0,46.6166,46.6516,46.485,46.5727,15011.0
2020-05-04 13:20:00,53.09,53.15,53.07,53.13,20930.0,46.5464,46.599,46.5289,46.5815,20930.0
2020-05-04 13:25:00,53.14,53.33,53.14,53.24,31382.0,46.5902,46.7568,46.5902,46.6779,31382.0
2020-05-04 13:30:00,53.23,53.27,53.08,53.23,19922.0,46.6692,46.7042,46.5376,46.6692,19922.0
2020-05-04 13:35:00,53.22,53.26,53.2,53.21,14086.0,46.6604,46.6955,46.6429,46.6516,14086.0
2020-05-04 13:40:00,53.22,53.24,53.11,53.11,18459.0,46.6604,46.6779,46.5639,46.5639,18459.0
2020-05-04 13:45:00,53.13,53.21,53.12,53.16,22711.0,46.5815,46.6516,46.5727,46.6078,22711.0
2020-05-04 13:50:00,53.15,53.17,53.01,53.13,46794.0,46.599,46.6166,46.4763,46.5815,46794.0
2020-05-04 13:55:00,53.13,53.27,53.11,53.13,44649.0,46.5815,46.7042,46.5639,46.5815,44649.0
2020-05-04 14:00:00,53.14,53.14,52.88,53.01,43000.0,46.5902,46.5902,46.3623,46.4763,43000.0
2020-05-04 14:05:00,53.01,53.16,53.0,53.15,42416.0,46.4763,46.6078,46.4675,46.599,42416.0
2020-05-04 14:10:00,53.17,53.29,53.17,53.26,15143.0,46.6166,46.7218,46.6166,46.6955,15143.0
2020-05-04 14:15:00,53.26,53.29,53.21,53.26,13087.0,46.6955,46.7218,46.6516,46.6955,13087.0
2020-05-04 14:20:00,53.25,53.35,53.14,53.2,38470.0,46.6867,46.7744,46.5902,46.6429,38470.0
2020-05-04 14:25:00,53.22,53.29,53.16,53.25,16892.0,46.6604,46.7218,46.6078,46.6867,16892.0
2020-05-04 14:30:00,53.25,53.37,53.2,53.22,15651.0,46.6867,46.7919,46.6429,46.6604,15651.0
2020-05-04 14:35:00,53.23,53.28,53.19,53.23,23281.0,46.6692,46.713,46.6341,46.6692,23281.0
2020-05-04 14:40:00,53.24,53.36,53.21,53.26,26789.0,46.6779,46.7831,46.6516,46.6955,26789.0
2020-05-04 14:45:00,53.27,53.42,53.27,53.38,30707.0,46.7042,46.8357,46.7042,46.8007,30707.0
2020-05-04 14:50:00,53.37,53.5,53.37,53.49,56652.0,46.7919,46.9059,46.7919,46.8971,56652.0
2020-05-04 14:55:00,53.49,53.74,53.49,53.71,77900.0,46.8971,47.1163,46.8971,47.09,77900.0
2020-05-04 15:00:00,53.71,53.75,53.6,53.75,35494.0,47.09,47.1251,46.9936,47.1251,35494.0
2020-05-04 15:05:00,53.74,53.95,53.73,53.91,35792.0,47.1163,47.3004,47.1075,47.2653,35792.0
2020-05-04 15:10:00,53.93,54.02,53.78,53.8,59110.0,47.2829,47.3618,47.1514,47.1689,59110.0
2020-05-04 15:15:00,53.8,53.88,53.76,53.78,39701.0,47.1689,47.239,47.1338,47.1514,39701.0
2020-05-04 15:20:00,53.78,53.95,53.75,53.86,43031.0,47.1514,47.3004,47.1251,47.2215,43031.0
2020-05-04 15:25:00,53.85,53.96,53.75,53.89,41364.0,47.2127,47.3092,47.1251,47.2478,41364.0
2020-05-04 15:30:00,53.89,53.98,53.81,53.95,35177.0,47.2478,47.3267,47.1777,47.3004,35177.0
2020-05-04 15:35:00,53.97,53.99,53.82,53.82,39283.0,47.3179,47.3355,47.1864,47.1864,39283.0
2020-05-04 15:40:00,53.83,53.92,53.83,53.88,55224.0,47.1952,47.2741,47.1952,47.239,55224.0
2020-05-04 15:45:00,53.88,53.92,53.78,53.89,91297.0,47.239,47.2741,47.1514,47.2478,91297.0
2020-05-04 15:50:00,53.88,53.91,53.67,53.84,146080.0,47.239,47.2653,47.0549,47.204,146080.0
2020-05-04 15:55:00,53.84,53.92,53.79,53.89,213370.0,47.204,47.2741,47.1601,47.2478,213370.0
2020-05-05 09:30:00,54.65,55.5,53.41,53.44,135781.0,47.9141,48.6594,46.827,46.8533,135781.0
2020-05-05 09:35:00,53.42,53.56,52.34,52.52,127357.0,46.8357,46.9585,45.8889,46.0467,127357.0
2020-05-05 09:40:00,52.75,53.99,52.6,53.02,78352.0,46.2483,47.3355,46.1168,46.485,78352.0
2020-05-05 09:45:00,52.86,53.71,52.85,53.34,32319.0,46.3448,47.09,46.336,46.7656,32319.0
2020-05-05 09:50:00,53.32,53.65,53.22,53.58,32522.0,46.7481,47.0374,46.6604,46.976,32522.0
2020-05-05 09:55:00,53.58,53.76,53.06,53.06,62183.0,46.976,47.1338,46.5201,46.5201,62183.0
2020-05-05 10:00:00,53.11,53.43,52.96,53.21,78910.0,46.5639,46.8445,46.4324,46.6516,78910.0
2020-05-05 10:05:00,53.21,53.37,53.01,53.12,36243.0,46.6516,46.7919,46.4763,46.5727,36243.0
2020-05-05 10:10:00,53.12,53.23,52.69,52.79,55445.0,46.5727,46.6692,46.1957,46.2834,55445.0
2020-05-05 10:15:00,52.8,52.98,52.64,52.83,56089.0,46.2922,46.45,46.1519,46.3185,56089.0
2020-05-05 10:20:00,52.8,53.04,52.52,52.53,41433.0,46.2922,46.5026,46.0467,46.0554,41433.0
2020-05-05 10:25:00,52.52,52.54,52.12,52.12,68505.0,46.0467,46.0642,45.696,45.696,68505.0
2020-05-05 10:30:00,52.15,52.43,52.07,52.37,53404.0,45.7223,45.9678,45.6521,45.9152,53404.0
2020-05-05 10:35:00,52.37,52.47,51.95,52.24,78361.0,45.9152,46.0028,45.5469,45.8012,78361.0
2020-05-05 10:40:00,52.22,52.48,52.18,52.31,77264.0,45.7836,46.0116,45.7486,45.8625,77264.0
2020-05-05 10:45:00,52.27,52.27,52.09,52.14,50194.0,45.8275,45.8275,45.6697,45.7135,50194.0
2020-05-05 10:50:00,52.14,52.16,51.86,51.86,77477.0,45.7135,45.731,45.468,45.468,77477.0
2020-05-05 10:55:00,51.85,51.9,51.6,51.66,75447.0,45.4592,45.5031,45.2401,45.2927,75447.0
2020-05-05 11:00:00,51.65,51.87,51.59,51.82,72238.0,45.2839,45.4768,45.2313,45.4329,72238.0
2020-05-05 11:05:00,51.82,51.83,51.52,51.53,49037.0,45.4329,45.4417,45.1699,45.1787,49037.0
2020-05-05 11:10:00,51.55,51.55,51.22,51.35,63295.0,45.1962,45.1962,44.9069,45.0209,63295.0
2020-05-05 11:15:00,51.36,51.54,51.34,51.46,100471.0,45.0296,45.1875,45.0121,45.1173,100471.0
2020-05-05 11:20:00,51.45,51.62,51.43,51.61,61694.0,45.1085,45.2576,45.091,45.2488,61694.0
2020-05-05 11:25:00,51.61,51.77,51.27,51.31,187577.0,45.2488,45.3891,44.9507,44.9858,187577.0
2020-05-05 11:30:00,51.3,51.44,51.15,51.22,46407.0,44.977,45.0998,44.8455,44.9069,46407.0
2020-05-05 11:35:00,51.2,51.34,51.2,51.34,59109.0,44.8894,45.0121,44.8894,45.0121,59109.0
2020-05-05 11:40:00,51.32,51.46,51.23,51.31,45204.0,44.9946,45.1173,44.9157,44.9858,45204.0
2020-05-05 11:45:00,51.29,51.44,51.25,51.27,285326.0,44.9683,45.0998,44.9332,44.9507,285326.0
2020-05-05 11:50:00,51.26,51.39,51.02,51.38,132641.0,44.942,45.0559,44.7315,45.0472,132641.0
2020-05-05 11:55:00,51.37,52.1,51.37,51.95,175839.0,45.0384,45.6784,45.0384,45.5469,175839.0
2020-05-05 12:00:00,51.97,51.97,51.56,51.62,58472.0,45.5645,45.5645,45.205,45.2576,58472.0
2020-05-05 12:05:00,51.61,51.74,51.32,51.39,275912.0,45.2488,45.3628,44.9946,45.0559,275912.0
2020-05-05 12:10:00,51.35,51.38,51.15,51.25,39962.0,45.0209,45.0472,44.8455,44.9332,39962.0
2020-05-05 12:15:00,51.26,51.54,51.25,51.38,35056.0,44.942,45.1875,44.9332,45.0472,35056.0
2020-05-05 12:20:00,51.38,51.4,51.21,51.3,65162.0,45.0472,45.0647,44.8981,44.977,65162.0
2020-05-05 12:25:00,51.28,51.52,51.25,51.46,130618.0,44.9595,45.1699,44.9332,45.1173,130618.0
2020-05-05 12:30:00,51.45,51.56,51.35,51.38,77317.0,45.1085,45.205,45.0209,45.0472,77317.0
2020-05-05 12:35:00,51.37,51.4,51.31,51.37,104744.0,45.0384,45.0647,44.9858,45.0384,104744.0
2020-05-05 12:40:00,51.35,51.39,51.25,51.28,52928.0,45.0209,45.0559,44.9332,44.9595,52928.0
2020-05-05 12:45:00,51.29,51.5,51.28,51.31,107020.0,44.9683,45.1524,44.9595,44.9858,107020.0
2020-05-05 12:50:00,51.3,51.36,51.24,51.26,43274.0,44.977,45.0296,44.9244,44.942,43274.0
2020-05-05 12:55:00,51.26,51.26,51.05,51.17,62691.0,44.942,44.942,44.7579,44.8631,62691.0
2020-05-05 13:00:00,51.18,51.41,51.16,51.36,62913.0,44.8718,45.0735,44.8543,45.0296,62913.0
2020-05-05 13:05:00,51.33,51.36,51.22,51.26,84465.0,45.0033,45.0296,44.9069,44.942,84465.0
2020-05-05 13:10:00,51.26,51.26,51.16,51.24,29843.0,44.942,44.942,44.8543,44.9244,29843.0
2020-05-05 13:15:00,51.26,51.3,51.15,51.15,32020.0,44.942,44.977,44.8455,44.8455,32020.0
2020-05-05 13:20:00,51.14,51.32,51.1,51.31,35990.0,44.8368,44.9946,44.8017,44.9858,35990.0
2020-05-05 13:25:00,51.3,51.31,51.23,51.26,29752.0,44.977,44.9858,44.9157,44.942,29752.0
2020-05-05 13:30:00,51.27,51.36,51.23,51.26,30128.0,44.9507,45.0296,44.9157,44.942,30128.0
2020-05-05 13:35:00,51.26,51.29,51.23,51.25,32979.0,44.942,44.9683,44.9157,44.9332,32979.0
2020-05-05 13:40:00,51.25,51.29,51.18,51.23,92357.0,44.9332,44.9683,44.8718,44.9157,92357.0
2020-05-05 13:45:00,51.22,51.3,51.18,51.29,300328.0,44.9069,44.977,44.8718,44.9683,300328.0
2020-05-05 13:50:00,51.29,51.3,51.19,51.25,32829.0,44.9683,44.977,44.8806,44.9332,32829.0
2020-05-05 13:55:00,51.23,51.31,51.19,51.26,25806.0,44.9157,44.9858,44.8806,44.942,25806.0
2020-05-05 14:00:00,51.26,51.38,51.22,51.24,38666.0,44.942,45.0472,44.9069,44.9244,38666.0
2020-05-05 14:05:00,51.25,51.25,51.14,51.16,38950.0,44.9332,44.9332,44.8368,44.8543,38950.0
2020-05-05 14:10:00,51.16,51.28,51.15,51.24,70392.0,44.8543,44.9595,44.8455,44.9244,70392.0
2020-05-05 14:15:00,51.24,51.25,51.07,51.07,57395.0,44.9244,44.9332,44.7754,44.7754,57395.0
2020-05-05 14:20:00,51.07,51.25,51.04,51.21,41486.0,44.7754,44.9332,44.7491,44.8981,41486.0
2020-05-05 14:25:00,51.2,51.54,51.2,51.45,96505.0,44.8894,45.1875,44.8894,45.1085,96505.0
2020-05-05 14:30:00,51.45,51.51,51.43,51.48,71142.0,45.1085,45.1612,45.091,45.1349,71142.0
2020-05-05 14:35:00,51.49,51.53,51.45,51.48,122893.0,45.1436,45.1787,45.1085,45.1349,122893.0
2020-05-05 14:40:00,51.48,51.5,51.32,51.35,41471.0,45.1349,45.1524,44.9946,45.0209,41471.0
2020-05-05 14:45:00,51.36,51.39,51.26,51.28,37044.0,45.0296,45.0559,44.942,44.9595,37044.0
2020-05-05 14:50:00,51.29,51.45,51.29,51.37,84668.0,44.9683,45.1085,44.9683,45.0384,84668.0
2020-05-05 14:55:00,51.38,51.41,51.33,51.39,44437.0,45.0472,45.0735,45.0033,45.0559,44437.0
2020-05-05 15:00:00,51.38,51.47,51.33,51.44,45751.0,45.0472,45.1261,45.0033,45.0998,45751.0
2020-05-05 15:05:00,51.44,51.59,51.39,51.57,121490.0,45.0998,45.2313,45.0559,45.2138,121490.0
2020-05-05 15:10:00,51.56,51.58,51.53,51.56,49738.0,45.205,45.2225,45.1787,45.205,49738.0
2020-05-05 15:15:00,51.55,51.56,50.93,51.01,183128.0,45.1962,45.205,44.6526,44.7228,183128.0
2020-05-05 15:20:00,51.01,51.12,50.79,51.1,60566.0,44.7228,44.8192,44.5299,44.8017,60566.0
2020-05-05 15:25:00,51.1,51.1,50.86,51.0,63741.0,44.8017,44.8017,44.5913,44.714,63741.0
2020-05-05 15:30:00,51.0,51.06,50.86,50.89,58373.0,44.714,44.7666,44.5913,44.6176,58373.0
2020-05-05 15:35:00,50.91,50.91,50.66,50.76,68072.0,44.6351,44.6351,44.4159,44.5036,68072.0
2020-05-05 15:40:00,50.76,50.82,50.64,50.76,71762.0,44.5036,44.5562,44.3984,44.5036,71762.0
2020-05-05 15:45:00,50.76,50.77,50.58,50.61,89263.0,44.5036,44.5124,44.3458,44.3721,89263.0
2020-05-05 15:50:00,50.59,50.72,50.45,50.55,187794.0,44.3545,44.4685,44.2318,44.3195,187794.0
2020-05-05 15:55:00,50.55,50.62,50.38,50.5,236633.0,44.3195,44.3808,44.1704,44.2756,236633.0
2020-05-06 09:30:00,50.98,51.5,50.44,50.45,168341.0,44.6965,45.1524,44.223,44.2318,168341.0
2020-05-06 09:35:00,50.45,50.97,50.26,50.85,68488.0,44.2318,44.6877,44.0652,44.5825,68488.0
2020-05-06 09:40:00,50.84,51.11,50.51,50.59,113956.0,44.5737,44.8105,44.2844,44.3545,113956.0
2020-05-06 09:45:00,50.58,51.14,50.54,50.9,79991.0,44.3458,44.8368,44.3107,44.6263,79991.0
2020-05-06 09:50:00,50.91,51.08,50.25,50.28,68499.0,44.6351,44.7842,44.0565,44.0828,68499.0
2020-05-06 09:55:00,50.31,50.59,50.2,50.59,78819.0,44.1091,44.3545,44.0126,44.3545,78819.0
2020-05-06 10:00:00,50.59,50.59,50.41,50.48,133211.0,44.3545,44.3545,44.1967,44.2581,133211.0
2020-05-06 10:05:00,50.48,50.78,50.39,50.57,116067.0,44.2581,44.5211,44.1792,44.337,116067.0
2020-05-06 10:10:00,50.56,50.71,50.47,50.68,51311.0,44.3282,44.4598,44.2493,44.4335,51311.0
2020-05-06 10:15:00,50.68,51.06,50.63,50.97,114584.0,44.4335,44.7666,44.3896,44.6877,114584.0
2020-05-06 10:20:00,50.97,51.4,50.94,51.35,59352.0,44.6877,45.0647,44.6614,45.0209,59352.0
2020-05-06 10:25:00,51.34,51.51,51.31,51.43,56104.0,45.0121,45.1612,44.9858,45.091,56104.0
2020-05-06 10:30:00,51.4,51.64,51.4,51.4,61442.0,45.0647,45.2751,45.0647,45.0647,61442.0
2020-05-06 10:35:00,51.42,51.49,51.3,51.38,51109.0,45.0822,45.1436,44.977,45.0472,51109.0
2020-05-06 10:40:00,51.37,51.54,51.32,51.48,23505.0,45.0384,45.1875,44.9946,45.1349,23505.0
2020-05-06 10:45:00,51.47,51.62,51.36,51.43,26715.0,45.1261,45.2576,45.0296,45.091,26715.0
2020-05-06 10:50:00,51.45,51.51,51.25,51.36,36574.0,45.1085,45.1612,44.9332,45.0296,36574.0
2020-05-06 10:55:00,51.35,51.39,51.14,51.14,19536.0,45.0209,45.0559,44.8368,44.8368,19536.0
2020-05-06 11:00:00,51.15,51.26,51.06,51.1,34834.0,44.8455,44.942,44.7666,44.8017,34834.0
2020-05-06 11:05:00,51.1,51.16,51.0,51.1,25396.0,44.8017,44.8543,44.714,44.8017,25396.0
2020-05-06 11:10:00,51.11,51.12,50.96,51.0,58638.0,44.8105,44.8192,44.6789,44.714,58638.0
2020-05-06 11:15:00,50.98,51.16,50.95,50.95,26650.0,44.6965,44.8543,44.6702,44.6702,26650.0
2020-05-06 11:20:00,50.96,51.03,50.74,50.74,31422.0,44.6789,44.7403,44.4861,44.4861,31422.0
2020-05-06 11:25:00,50.73,50.91,50.71,50.88,25495.0,44.4773,44.6351,44.4598,44.6088,25495.0
2020-05-06 11:30:00,50.87,50.93,50.73,50.74,19202.0,44.6,44.6526,44.4773,44.4861,19202.0
2020-05-06 11:35:00,50.74,50.9,50.72,50.85,20721.0,44.4861,44.6263,44.4685,44.5825,20721.0
2020-05-06 11:40:00,50.83,50.89,50.7,50.72,73544.0,44.565,44.6176,44.451,44.4685,73544.0
2020-05-06 11:45:00,50.72,50.95,50.72,50.94,57794.0,44.4685,44.6702,44.4685,44.6614,57794.0
2020-05-06 11:50:00,50.93,50.98,50.81,50.96,39570.0,44.6526,44.6965,44.5474,44.6789,39570.0
2020-05-06 11:55:00,50.96,51.07,50.91,51.02,58365.0,44.6789,44.7754,44.6351,44.7315,58365.0
2020-05-06 12:00:00,51.01,51.17,50.95,51.16,80888.0,44.7228,44.8631,44.6702,44.8543,80888.0
2020-05-06 12:05:00,51.17,51.23,51.02,51.11,60904.0,44.8631,44.9157,44.7315,44.8105,60904.0
2020-05-06 12:10:00,51.13,51.18,50.99,51.07,29986.0,44.828,44.8718,44.7052,44.7754,29986.0
2020-05-06 12:15:00,51.07,51.22,51.04,51.2,26031.0,44.7754,44.9069,44.7491,44.8894,26031.0
2020-05-06 12:20:00,51.2,51.21,51.07,51.2,32919.0,44.8894,44.8981,44.7754,44.8894,32919.0
2020-05-06 12:25:00,51.18,51.38,51.15,51.34,40304.0,44.8718,45.0472,44.8455,45.0121,40304.0
2020-05-06 12:30:00,51.33,51.37,51.26,51.26,12215.0,45.0033,45.0384,44.942,44.942,12215.0
2020-05-06 12:35:00,51.26,51.41,51.25,51.35,37596.0,44.942,45.0735,44.9332,45.0209,37596.0
2020-05-06 12:40:00,51.35,51.45,51.3,51.44,28377.0,45.0209,45.1085,44.977,45.0998,28377.0
2020-05-06 12:45:00,51.44,51.6,51.42,51.55,81506.0,45.0998,45.2401,45.0822,45.1962,81506.0
2020-05-06 12:50:00,51.55,51.66,51.39,51.45,55135.0,45.1962,45.2927,45.0559,45.1085,55135.0
2020-05-06 12:55:00,51.44,51.53,51.39,51.46,34995.0,45.0998,45.1787,45.0559,45.1173,34995.0
2020-05-06 13:00:00,51.46,51.51,51.29,51.43,55685.0,45.1173,45.1612,44.9683,45.091,55685.0
2020-05-06 13:05:00,51.45,51.62,51.44,51.57,20037.0,45.1085,45.2576,45.0998,45.2138,20037.0
2020-05-06 13:10:00,51.58,51.64,51.52,51.61,17021.0,45.2225,45.2751,45.1699,45.2488,17021.0
2020-05-06 13:15:00,51.62,51.73,51.62,51.67,25471.0,45.2576,45.354,45.2576,45.3014,25471.0
2020-05-06 13:20:00,51.68,51.72,51.48,51.56,33810.0,45.3102,45.3453,45.1349,45.205,33810.0
2020-05-06 13:25:00,51.56,51.57,51.5,51.55,37065.0,45.205,45.2138,45.1524,45.1962,37065.0
2020-05-06 13:30:00,51.55,51.82,51.55,51.67,60806.0,45.1962,45.4329,45.1962,45.3014,60806.0
2020-05-06 13:35:00,51.68,51.7,51.6,51.66,42770.0,45.3102,45.3277,45.2401,45.2927,42770.0
2020-05-06 13:40:00,51.66,51.73,51.61,51.67,40341.0,45.2927,45.354,45.2488,45.3014,40341.0
2020-05-06 13:45:00,51.66,51.8,51.62,51.67,29902.0,45.2927,45.4154,45.2576,45.3014,29902.0
2020-05-06 13:50:00,51.67,51.92,51.66,51.8,103896.0,45.3014,45.5206,45.2927,45.4154,103896.0
2020-05-06 13:55:00,51.81,52.04,51.81,51.95,30879.0,45.4242,45.6258,45.4242,45.5469,30879.0
2020-05-06 14:00:00,51.96,52.06,51.92,52.01,41453.0,45.5557,45.6434,45.5206,45.5995,41453.0
2020-05-06 14:05:00,52.0,52.08,51.84,51.84,134206.0,45.5908,45.6609,45.4505,45.4505,134206.0
2020-05-06 14:10:00,51.83,51.83,51.62,51.82,28857.0,45.4417,45.4417,45.2576,45.4329,28857.0
2020-05-06 14:15:00,51.83,51.9,51.81,51.86,28849.0,45.4417,45.5031,45.4242,45.468,28849.0
2020-05-06 14:20:00,51.86,51.92,51.84,51.9,22378.0,45.468,45.5206,45.4505,45.5031,22378.0
2020-05-06 14:25:00,51.91,51.96,51.83,51.88,29801.0,45.5119,45.5557,45.4417,45.4855,29801.0
2020-05-06 14:30:00,51.88,51.97,51.86,51.89,30791.0,45.4855,45.5645,45.468,45.4943,30791.0
2020-05-06 14:35:00,51.88,51.88,51.76,51.81,13985.0,45.4855,45.4855,45.3803,45.4242,13985.0
2020-05-06 14:40:00,51.8,51.84,51.73,51.8,18290.0,45.4154,45.4505,45.354,45.4154,18290.0
2020-05-06 14:45:00,51.79,51.93,51.78,51.89,34877.0,45.4066,45.5294,45.3979,45.4943,34877.0
2020-05-06 14:50:00,51.87,51.89,51.8,51.87,21634.0,45.4768,45.4943,45.4154,45.4768,21634.0
2020-05-06 14:55:00,51.88,51.92,51.81,51.86,52128.0,45.4855,45.5206,45.4242,45.468,52128.0
2020-05-06 15:00:00,51.87,51.91,51.83,51.88,55778.0,45.4768,45.5119,45.4417,45.4855,55778.0
2020-05-06 15:05:00,51.87,52.02,51.87,51.99,112221.0,45.4768,45.6083,45.4768,45.582,112221.0
2020-05-06 15:10:00,52.01,52.01,51.94,51.99,31442.0,45.5995,45.5995,45.5382,45.582,31442.0
2020-05-06 15:15:00,52.0,52.0,51.88,51.88,149853.0,45.5908,45.5908,45.4855,45.4855,149853.0
2020-05-06 15:20:00,51.87,51.93,51.8,51.92,90240.0,45.4768,45.5294,45.4154,45.5206,90240.0
2020-05-06 15:25:00,51.92,52.08,51.92,52.06,50119.0,45.5206,45.6609,45.5206,45.6434,50119.0
2020-05-06 15:30:00,52.05,52.07,51.82,51.87,111819.0,45.6346,45.6521,45.4329,45.4768,111819.0
2020-05-06 15:35:00,51.87,51.9,51.72,51.87,100111.0,45.4768,45.5031,45.3453,45.4768,100111.0
2020-05-06 15:40:00,51.87,51.96,51.74,51.83,157808.0,45.4768,45.5557,45.3628,45.4417,157808.0
2020-05-06 15:45:00,51.83,51.96,51.82,51.93,224021.0,45.4417,45.5557,45.4329,45.5294,224021.0
2020-05-06 15:50:00,51.93,51.93,51.69,51.73,187758.0,45.5294,45.5294,45.319,45.354,187758.0
2020-05-06 15:55:00,51.74,52.0,51.72,51.91,483469.0,45.3628,45.5908,45.3453,45.5119,483469.0
2020-05-07 09:30:00,52.07,52.84,52.07,52.84,96645.0,45.6521,46.3272,45.6521,46.3272,96645.0
2020-05-07 09:35:00,52.82,53.43,52.82,53.23,71937.0,46.3097,46.8445,46.3097,46.6692,71937.0
2020-05-07 09:40:00,53.23,53.57,53.21,53.4,55368.0,46.6692,46.9672,46.6516,46.8182,55368.0
2020-05-07 09:45:00,53.4,53.46,52.96,53.18,60176.0,46.8182,46.8708,46.4324,46.6253,60176.0
2020-05-07 09:50:00,53.15,53.24,52.99,53.24,65614.0,46.599,46.6779,46.4587,46.6779,65614.0
2020-05-07 09:55:00,53.24,53.26,52.92,52.96,31004.0,46.6779,46.6955,46.3974,46.4324,31004.0
2020-05-07 10:00:00,52.94,53.01,52.62,52.63,34939.0,46.4149,46.4763,46.1343,46.1431,34939.0
2020-05-07 10:05:00,52.61,52.62,52.35,52.48,28093.0,46.1256,46.1343,45.8976,46.0116,28093.0
2020-05-07 10:10:00,52.48,52.49,52.13,52.26,29465.0,46.0116,46.0204,45.7047,45.8187,29465.0
2020-05-07 10:15:00,52.27,52.29,51.88,52.0,41709.0,45.8275,45.845,45.4855,45.5908,41709.0
2020-05-07 10:20:00,51.98,52.04,51.85,51.85,55472.0,45.5732,45.6258,45.4592,45.4592,55472.0
2020-05-07 10:25:00,51.82,51.99,51.82,51.97,33047.0,45.4329,45.582,45.4329,45.5645,33047.0
2020-05-07 10:30:00,51.96,52.01,51.61,51.69,52872.0,45.5557,45.5995,45.2488,45.319,52872.0
2020-05-07 10:35:00,51.69,51.78,51.53,51.6,32156.0,45.319,45.3979,45.1787,45.2401,32156.0
2020-05-07 10:40:00,51.6,51.82,51.56,51.78,35934.0,45.2401,45.4329,45.205,45.3979,35934.0
2020-05-07 10:45:00,51.77,51.89,51.39,51.43,30330.0,45.3891,45.4943,45.0559,45.091,30330.0
2020-05-07 10:50:00,51.35,51.51,51.26,51.32,54364.0,45.0209,45.1612,44.942,44.9946,54364.0
2020-05-07 10:55:00,51.33,51.42,51.16,51.21,22622.0,45.0033,45.0822,44.8543,44.8981,22622.0
2020-05-07 11:00:00,51.21,51.45,51.21,51.37,33166.0,44.8981,45.1085,44.8981,45.0384,33166.0
2020-05-07 11:05:00,51.35,51.57,51.34,51.48,54039.0,45.0209,45.2138,45.0121,45.1349,54039.0
2020-05-07 11:10:00,51.48,51.59,51.48,51.52,23912.0,45.1349,45.2313,45.1349,45.1699,23912.0
2020-05-07 11:15:00,51.52,51.6,51.38,51.59,35691.0,45.1699,45.2401,45.0472,45.2313,35691.0
2020-05-07 11:20:00,51.59,51.6,51.31,51.38,48625.0,45.2313,45.2401,44.9858,45.0472,48625.0
2020-05-07 11:25:00,51.38,51.43,51.29,51.36,35377.0,45.0472,45.091,44.9683,45.0296,35377.0
2020-05-07 11:30:00,51.36,51.52,51.35,51.49,36654.0,45.0296,45.1699,45.0209,45.1436,36654.0
2020-05-07 11:35:00,51.48,51.48,51.27,51.29,35512.0,45.1349,45.1349,44.9507,44.9683,35512.0
2020-05-07 11:40:00,51.28,51.78,51.28,51.74,69799.0,44.9595,45.3979,44.9595,45.3628,69799.0
2020-05-07 11:45:00,51.75,51.86,51.7,51.75,25200.0,45.3716,45.468,45.3277,45.3716,25200.0
2020-05-07 11:50:00,51.77,51.9,51.73,51.88,23049.0,45.3891,45.5031,45.354,45.4855,23049.0
2020-05-07 11:55:00,51.89,51.97,51.85,51.92,23911.0,45.4943,45.5645,45.4592,45.5206,23911.0
2020-05-07 12:00:00,51.91,52.01,51.78,51.81,37413.0,45.5119,45.5995,45.3979,45.4242,37413.0
2020-05-07 12:05:00,51.84,51.88,51.72,51.72,18567.0,45.4505,45.4855,45.3453,45.3453,18567.0
2020-05-07 12:10:00,51.72,51.84,51.64,51.8,30308.0,45.3453,45.4505,45.2751,45.4154,30308.0
2020-05-07 12:15:00,51.8,51.84,51.76,51.82,19592.0,45.4154,45.4505,45.3803,45.4329,19592.0
2020-05-07 12:20:00,51.81,51.87,51.75,51.76,21812.0,45.4242,45.4768,45.3716,45.3803,21812.0
2020-05-07 12:25:00,51.76,51.83,51.75,51.77,26635.0,45.3803,45.4417,45.3716,45.3891,26635.0
2020-05-07 12:30:00,51.77,51.84,51.71,51.84,22970.0,45.3891,45.4505,45.3365,45.4505,22970.0
2020-05-07 12:35:00,51.83,51.89,51.8,51.82,25959.0,45.4417,45.4943,45.4154,45.4329,25959.0
2020-05-07 12:40:00,51.83,51.89,51.74,51.88,54532.0,45.4417,45.4943,45.3628,45.4855,54532.0
2020-05-07 12:45:00,51.87,51.94,51.82,51.86,44556.0,45.4768,45.5382,45.4329,45.468,44556.0
2020-05-07 12:50:00,51.87,51.96,51.86,51.93,41725.0,45.4768,45.5557,45.468,45.5294,41725.0
2020-05-07 12:55:00,51.93,52.34,51.92,52.33,32650.0,45.5294,45.8889,45.5206,45.8801,32650.0
2020-05-07 13:00:00,52.32,52.36,52.05,52.09,46442.0,45.8713,45.9064,45.6346,45.6697,46442.0
2020-05-07 13:05:00,52.1,52.21,52.1,52.21,23462.0,45.6784,45.7749,45.6784,45.7749,23462.0
2020-05-07 13:10:00,52.19,52.32,52.18,52.28,17640.0,45.7573,45.8713,45.7486,45.8362,17640.0
2020-05-07 13:15:00,52.27,52.27,52.12,52.13,17118.0,45.8275,45.8275,45.696,45.7047,17118.0
2020-05-07 13:20:00,52.13,52.19,52.09,52.13,24419.0,45.7047,45.7573,45.6697,45.7047,24419.0
2020-05-07 13:25:00,52.14,52.23,52.13,52.21,20174.0,45.7135,45.7924,45.7047,45.7749,20174.0
2020-05-07 13:30:00,52.21,52.3,52.18,52.3,18116.0,45.7749,45.8538,45.7486,45.8538,18116.0
2020-05-07 13:35:00,52.31,52.33,52.2,52.2,27682.0,45.8625,45.8801,45.7661,45.7661,27682.0
2020-05-07 13:40:00,52.19,52.23,52.11,52.21,25161.0,45.7573,45.7924,45.6872,45.7749,25161.0
2020-05-07 13:45:00,52.21,52.25,52.17,52.19,19448.0,45.7749,45.8099,45.7398,45.7573,19448.0
2020-05-07 13:50:00,52.19,52.22,52.09,52.14,23246.0,45.7573,45.7836,45.6697,45.7135,23246.0
2020-05-07 13:55:00,52.15,52.25,52.13,52.22,19815.0,45.7223,45.8099,45.7047,45.7836,19815.0
2020-05-07 14:00:00,52.22,52.25,52.04,52.06,29431.0,45.7836,45.8099,45.6258,45.6434,29431.0
2020-05-07 14:05:00,52.07,52.26,52.03,52.25,35250.0,45.6521,45.8187,45.6171,45.8099,35250.0
2020-05-07 14:10:00,52.24,52.52,52.24,52.51,56719.0,45.8012,46.0467,45.8012,46.0379,56719.0
2020-05-07 14:15:00,52.51,52.54,52.41,52.5,41853.0,46.0379,46.0642,45.9502,46.0291,41853.0
2020-05-07 14:20:00,52.5,52.5,52.36,52.36,54880.0,46.0291,46.0291,45.9064,45.9064,54880.0
2020-05-07 14:25:00,52.37,52.51,52.37,52.45,51736.0,45.9152,46.0379,45.9152,45.9853,51736.0
2020-05-07 14:30:00,52.45,52.63,52.43,52.51,38577.0,45.9853,46.1431,45.9678,46.0379,38577.0
2020-05-07 14:35:00,52.52,52.71,52.5,52.7,32736.0,46.0467,46.2132,46.0291,46.2045,32736.0
2020-05-07 14:40:00,52.71,52.74,52.6,52.66,42766.0,46.2132,46.2395,46.1168,46.1694,42766.0
2020-05-07 14:45:00,52.66,52.72,52.56,52.72,57164.0,46.1694,46.222,46.0817,46.222,57164.0
2020-05-07 14:50:00,52.72,52.81,52.62,52.8,57960.0,46.222,46.3009,46.1343,46.2922,57960.0
2020-05-07 14:55:00,52.81,52.87,52.5,52.52,94248.0,46.3009,46.3535,46.0291,46.0467,94248.0
2020-05-07 15:00:00,52.53,52.56,52.23,52.27,70855.0,46.0554,46.0817,45.7924,45.8275,70855.0
2020-05-07 15:05:00,52.27,52.44,52.24,52.32,29929.0,45.8275,45.9765,45.8012,45.8713,29929.0
2020-05-07 15:10:00,52.33,52.48,52.31,52.36,33448.0,45.8801,46.0116,45.8625,45.9064,33448.0
2020-05-07 15:15:00,52.36,52.37,52.16,52.33,31550.0,45.9064,45.9152,45.731,45.8801,31550.0
2020-05-07 15:20:00,52.33,52.5,52.29,52.33,50498.0,45.8801,46.0291,45.845,45.8801,50498.0
2020-05-07 15:25:00,52.33,52.54,52.33,52.45,33728.0,45.8801,46.0642,45.8801,45.9853,33728.0
2020-05-07 15:30:00,52.46,52.5,52.31,52.38,42906.0,45.9941,46.0291,45.8625,45.9239,42906.0
2020-05-07 15:35:00,52.37,52.42,52.34,52.37,28839.0,45.9152,45.959,45.8889,45.9152,28839.0
2020-05-07 15:40:00,52.35,52.37,52.23,52.25,37197.0,45.8976,45.9152,45.7924,45.8099,37197.0
2020-05-07 15:45:00,52.26,52.47,52.25,52.34,60630.0,45.8187,46.0028,45.8099,45.8889,60630.0
2020-05-07 15:50:00,52.33,52.43,52.24,52.37,103111.0,45.8801,45.9678,45.8012,45.9152,103111.0
2020-05-07 15:55:00,52.37,52.37,52.21,52.25,144181.0,45.9152,45.9152,45.7749,45.8099,144181.0
2020-05-08 09:30:00,53.08,53.2,52.77,52.83,54865.0,46.5376,46.6429,46.2659,46.3185,54865.0
2020-05-08 09:35:00,52.92,52.92,52.02,52.23,40358.0,46.3974,46.3974,45.6083,45.7924,40358.0
2020-05-08 09:40:00,52.23,52.44,52.19,52.38,35825.0,45.7924,45.9765,45.7573,45.9239,35825.0
2020-05-08 09:45:00,52.4,52.53,52.39,52.5,15126.0,45.9415,46.0554,45.9327,46.0291,15126.0
2020-05-08 09:50:00,52.48,52.71,52.48,52.57,25745.0,46.0116,46.2132,46.0116,46.0905,25745.0
2020-05-08 09:55:00,52.56,52.78,52.55,52.73,44163.0,46.0817,46.2746,46.073,46.2308,44163.0
2020-05-08 10:00:00,52.72,52.92,52.7,52.74,27827.0,46.222,46.3974,46.2045,46.2395,27827.0
2020-05-08 10:05:00,52.71,52.82,52.6,52.61,33063.0,46.2132,46.3097,46.1168,46.1256,33063.0
2020-05-08 10:10:00,52.62,52.7,52.54,52.59,27432.0,46.1343,46.2045,46.0642,46.108,27432.0
2020-05-08 10:15:00,52.58,52.69,52.51,52.57,30438.0,46.0993,46.1957,46.0379,46.0905,30438.0
2020-05-08 10:20:00,52.59,52.66,52.54,52.55,18747.0,46.108,46.1694,46.0642,46.073,18747.0
2020-05-08 10:25:00,52.57,52.58,52.33,52.4,25047.0,46.0905,46.0993,45.8801,45.9415,25047.0
2020-05-08 10:30:00,52.39,52.44,52.21,52.27,19513.0,45.9327,45.9765,45.7749,45.8275,19513.0
2020-05-08 10:35:00,52.29,52.33,52.2,52.28,16439.0,45.845,45.8801,45.7661,45.8362,16439.0
2020-05-08 10:40:00,52.27,52.36,52.12,52.12,36978.0,45.8275,45.9064,45.696,45.696,36978.0
2020-05-08 10:45:00,52.13,52.46,52.12,52.39,19322.0,45.7047,45.9941,45.696,45.9327,19322.0
2020-05-08 10:50:00,52.36,52.45,52.26,52.28,14921.0,45.9064,45.9853,45.8187,45.8362,14921.0
2020-05-08 10:55:00,52.28,52.36,52.16,52.23,20422.0,45.8362,45.9064,45.731,45.7924,20422.0
2020-05-08 11:00:00,52.23,52.36,52.19,52.3,20544.0,45.7924,45.9064,45.7573,45.8538,20544.0
2020-05-08 11:05:00,52.32,52.46,52.31,52.38,16201.0,45.8713,45.9941,45.8625,45.9239,16201.0
2020-05-08 11:10:00,52.39,52.52,52.38,52.45,22486.0,45.9327,46.0467,45.9239,45.9853,22486.0
2020-05-08 11:15:00,52.45,52.6,52.44,52.59,13645.0,45.9853,46.1168,45.9765,46.108,13645.0
2020-05-08 11:20:00,52.58,52.65,52.56,52.64,8040.0,46.0993,46.1606,46.0817,46.1519,8040.0
2020-05-08 11:25:00,52.65,52.73,52.56,52.65,11618.0,46.1606,46.2308,46.0817,46.1606,11618.0
2020-05-08 11:30:00,52.62,52.73,52.53,52.57,15953.0,46.1343,46.2308,46.0554,46.0905,15953.0
2020-05-08 11:35:00,52.57,52.61,52.47,52.56,27630.0,46.0905,46.1256,46.0028,46.0817,27630.0
2020-05-08 11:40:00,52.56,52.58,52.47,52.54,7128.0,46.0817,46.0993,46.0028,46.0642,7128.0
2020-05-08 11:45:00,52.57,52.59,52.42,52.44,10073.0,46.0905,46.108,45.959,45.9765,10073.0
2020-05-08 11:50:00,52.45,52.58,52.43,52.55,11986.0,45.9853,46.0993,45.9678,46.073,11986.0
2020-05-08 11:55:00,52.55,52.56,52.46,52.48,11824.0,46.073,46.0817,45.9941,46.0116,11824.0
2020-05-08 12:00:00,52.48,52.64,52.48,52.57,9970.0,46.0116,46.1519,46.0116,46.0905,9970.0
2020-05-08 12:05:00,52.58,52.64,52.57,52.61,15320.0,46.0993,46.1519,46.0905,46.1256,15320.0
2020-05-08 12:10:00,52.6,52.77,52.6,52.71,8925.0,46.1168,46.2659,46.1168,46.2132,8925.0
2020-05-08 12:15:00,52.73,52.79,52.69,52.75,11383.0,46.2308,46.2834,46.1957,46.2483,11383.0
2020-05-08 12:20:00,52.74,52.87,52.72,52.72,14723.0,46.2395,46.3535,46.222,46.222,14723.0
2020-05-08 12:25:00,52.72,52.74,52.67,52.72,8065.0,46.222,46.2395,46.1782,46.222,8065.0
2020-05-08 12:30:00,52.72,52.76,52.71,52.76,9826.0,46.222,46.2571,46.2132,46.2571,9826.0
2020-05-08 12:35:00,52.75,52.77,52.68,52.74,10886.0,46.2483,46.2659,46.1869,46.2395,10886.0
2020-05-08 12:40:00,52.75,52.75,52.59,52.61,12184.0,46.2483,46.2483,46.108,46.1256,12184.0
2020-05-08 12:45:00,52.6,52.64,52.58,52.59,6417.0,46.1168,46.1519,46.0993,46.108,6417.0
2020-05-08 12:50:00,52.58,52.72,52.58,52.72,6408.0,46.0993,46.222,46.0993,46.222,6408.0
2020-05-08 12:55:00,52.75,52.75,52.67,52.67,5528.0,46.2483,46.2483,46.1782,46.1782,5528.0
2020-05-08 13:00:00,52.67,52.76,52.66,52.73,11798.0,46.1782,46.2571,46.1694,46.2308,11798.0
2020-05-08 13:05:00,52.71,52.72,52.6,52.67,16392.0,46.2132,46.222,46.1168,46.1782,16392.0
2020-05-08 13:10:00,52.67,52.69,52.65,52.67,6635.0,46.1782,46.1957,46.1606,46.1782,6635.0
2020-05-08 13:15:00,52.66,52.67,52.59,52.65,17288.0,46.1694,46.1782,46.108,46.1606,17288.0
2020-05-08 13:20:00,52.65,52.77,52.63,52.71,13954.0,46.1606,46.2659,46.1431,46.2132,13954.0
2020-05-08 13:25:00,52.7,52.7,52.63,52.67,10891.0,46.2045,46.2045,46.1431,46.1782,10891.0
2020-05-08 13:30:00,52.67,52.68,52.55,52.57,12166.0,46.1782,46.1869,46.073,46.0905,12166.0
2020-05-08 13:35:00,52.57,52.6,52.51,52.59,11606.0,46.0905,46.1168,46.0379,46.108,11606.0
2020-05-08 13:40:00,52.59,52.65,52.51,52.64,12429.0,46.108,46.1606,46.0379,46.1519,12429.0
2020-05-08 13:45:00,52.64,52.68,52.55,52.6,11927.0,46.1519,46.1869,46.073,46.1168,11927.0
2020-05-08 13:50:00,52.61,52.72,52.6,52.68,13852.0,46.1256,46.222,46.1168,46.1869,13852.0
2020-05-08 13:55:00,52.69,52.7,52.58,52.59,11712.0,46.1957,46.2045,46.0993,46.108,11712.0
2020-05-08 14:00:00,52.58,52.6,52.46,52.52,26645.0,46.0993,46.1168,45.9941,46.0467,26645.0
2020-05-08 14:05:00,52.52,52.63,52.51,52.61,11025.0,46.0467,46.1431,46.0379,46.1256,11025.0
2020-05-08 14:10:00,52.6,52.72,52.59,52.72,20959.0,46.1168,46.222,46.108,46.222,20959.0
2020-05-08 14:15:00,52.74,52.77,52.7,52.73,12456.0,46.2395,46.2659,46.2045,46.2308,12456.0
2020-05-08 14:20:00,52.73,52.77,52.68,52.68,18314.0,46.2308,46.2659,46.1869,46.1869,18314.0
2020-05-08 14:25:00,52.68,52.88,52.68,52.87,32601.0,46.1869,46.3623,46.1869,46.3535,32601.0
2020-05-08 14:30:00,52.89,52.98,52.87,52.96,11871.0,46.3711,46.45,46.3535,46.4324,11871.0
2020-05-08 14:35:00,52.97,52.99,52.88,52.94,18165.0,46.4412,46.4587,46.3623,46.4149,18165.0
2020-05-08 14:40:00,52.93,53.01,52.92,52.94,16990.0,46.4061,46.4763,46.3974,46.4149,16990.0
2020-05-08 14:45:00,52.95,53.1,52.94,53.1,11793.0,46.4237,46.5552,46.4149,46.5552,11793.0
2020-05-08 14:50:00,53.07,53.14,52.99,53.0,15448.0,46.5289,46.5902,46.4587,46.4675,15448.0
2020-05-08 14:55:00,53.0,53.14,52.98,53.14,13725.0,46.4675,46.5902,46.45,46.5902,13725.0
2020-05-08 15:00:00,53.16,53.34,53.1,53.33,16326.0,46.6078,46.7656,46.5552,46.7568,16326.0
2020-05-08 15:05:00,53.29,53.29,53.1,53.12,22870.0,46.7218,46.7218,46.5552,46.5727,22870.0
2020-05-08 15:10:00,53.1,53.12,53.01,53.07,18766.0,46.5552,46.5727,46.4763,46.5289,18766.0
2020-05-08 15:15:00,53.09,53.13,53.02,53.11,18067.0,46.5464,46.5815,46.485,46.5639,18067.0
2020-05-08 15:20:00,53.1,53.11,53.02,53.08,24176.0,46.5552,46.5639,46.485,46.5376,24176.0
2020-05-08 15:25:00,53.08,53.11,53.07,53.09,14696.0,46.5376,46.5639,46.5289,46.5464,14696.0
2020-05-08 15:30:00,53.09,53.36,53.09,53.31,48350.0,46.5464,46.7831,46.5464,46.7393,48350.0
2020-05-08 15:35:00,53.31,53.45,53.28,53.42,29812.0,46.7393,46.862,46.713,46.8357,29812.0
2020-05-08 15:40:00,53.43,53.48,53.37,53.45,26777.0,46.8445,46.8883,46.7919,46.862,26777.0
2020-05-08 15:45:00,53.45,53.46,53.21,53.22,95073.0,46.862,46.8708,46.6516,46.6604,95073.0
2020-05-08 15:50:00,53.21,53.39,53.14,53.36,69463.0,46.6516,46.8094,46.5902,46.7831,69463.0
2020-05-08 15:55:00,53.36,53.37,53.19,53.31,170134.0,46.7831,46.7919,46.6341,46.7393,170134.0
2020-05-11 09:30:00,53.27,53.27,52.33,52.33,68298.0,46.7042,46.7042,45.8801,45.8801,68298.0
2020-05-11 09:35:00,52.34,52.42,51.91,51.99,39266.0,45.8889,45.959,45.5119,45.582,39266.0
2020-05-11 09:40:00,52.01,52.34,51.96,52.24,33151.0,45.5995,45.8889,45.5557,45.8012,33151.0
2020-05-11 09:45:00,52.22,52.48,52.22,52.28,33612.0,45.7836,46.0116,45.7836,45.8362,33612.0
2020-05-11 09:50:00,52.27,52.4,52.18,52.23,30684.0,45.8275,45.9415,45.7486,45.7924,30684.0
2020-05-11 09:55:00,52.22,52.22,51.92,52.02,30198.0,45.7836,45.7836,45.5206,45.6083,30198.0
2020-05-11 10:00:00,51.99,52.15,51.98,52.05,53240.0,45.582,45.7223,45.5732,45.6346,53240.0
2020-05-11 10:05:00,52.03,52.2,52.02,52.11,64844.0,45.6171,45.7661,45.6083,45.6872,64844.0
2020-05-11 10:10:00,52.11,52.29,52.0,52.15,78671.0,45.6872,45.845,45.5908,45.7223,78671.0
2020-05-11 10:15:00,52.2,52.21,52.02,52.07,48726.0,45.7661,45.7749,45.6083,45.6521,48726.0
2020-05-11 10:20:00,52.08,52.29,52.05,52.21,30345.0,45.6609,45.845,45.6346,45.7749,30345.0
2020-05-11 10:25:00,52.21,52.45,52.21,52.27,98246.0,45.7749,45.9853,45.7749,45.8275,98246.0
2020-05-11 10:30:00,52.27,52.57,52.23,52.51,20819.0,45.8275,46.0905,45.7924,46.0379,20819.0
2020-05-11 10:35:00,52.53,52.61,52.31,52.39,30198.0,46.0554,46.1256,45.8625,45.9327,30198.0
2020-05-11 10:40:00,52.41,52.47,52.36,52.36,12515.0,45.9502,46.0028,45.9064,45.9064,12515.0
2020-05-11 10:45:00,52.39,52.42,52.24,52.26,20972.0,45.9327,45.959,45.8012,45.8187,20972.0
2020-05-11 10:50:00,52.26,52.3,52.2,52.21,24598.0,45.8187,45.8538,45.7661,45.7749,24598.0
2020-05-11 10:55:00,52.21,52.29,52.17,52.21,30927.0,45.7749,45.845,45.7398,45.7749,30927.0
2020-05-11 11:00:00,52.22,52.39,52.17,52.39,18082.0,45.7836,45.9327,45.7398,45.9327,18082.0
2020-05-11 11:05:00,52.39,52.59,52.37,52.49,15384.0,45.9327,46.108,45.9152,46.0204,15384.0
2020-05-11 11:10:00,52.47,52.48,52.31,52.32,32146.0,46.0028,46.0116,45.8625,45.8713,32146.0
2020-05-11 11:15:00,52.32,52.32,52.12,52.22,31894.0,45.8713,45.8713,45.696,45.7836,31894.0
2020-05-11 11:20:00,52.22,52.29,52.19,52.28,24155.0,45.7836,45.845,45.7573,45.8362,24155.0
2020-05-11 11:25:00,52.26,52.35,52.24,52.29,48528.0,45.8187,45.8976,45.8012,45.845,48528.0
2020-05-11 11:30:00,52.31,52.43,52.31,52.43,24894.0,45.8625,45.9678,45.8625,45.9678,24894.0
2020-05-11 11:35:00,52.43,52.55,52.41,52.49,9700.0,45.9678,46.073,45.9502,46.0204,9700.0
2020-05-11 11:40:00,52.52,52.52,52.43,52.46,7477.0,46.0467,46.0467,45.9678,45.9941,7477.0
2020-05-11 11:45:00,52.46,52.53,52.44,52.52,11592.0,45.9941,46.0554,45.9765,46.0467,11592.0
2020-05-11 11:50:00,52.53,52.58,52.39,52.39,16487.0,46.0554,46.0993,45.9327,45.9327,16487.0
2020-05-11 11:55:00,52.4,52.46,52.29,52.38,37222.0,45.9415,45.9941,45.845,45.9239,37222.0
2020-05-11 12:00:00,52.39,52.55,52.39,52.52,18371.0,45.9327,46.073,45.9327,46.0467,18371.0
2020-05-11 12:05:00,52.51,52.52,52.4,52.44,23457.0,46.0379,46.0467,45.9415,45.9765,23457.0
2020-05-11 12:10:00,52.46,52.46,52.34,52.35,33912.0,45.9941,45.9941,45.8889,45.8976,33912.0
2020-05-11 12:15:00,52.34,52.47,52.32,52.45,11124.0,45.8889,46.0028,45.8713,45.9853,11124.0
2020-05-11 12:20:00,52.44,52.51,52.43,52.46,43335.0,45.9765,46.0379,45.9678,45.9941,43335.0
2020-05-11 12:25:00,52.47,52.57,52.47,52.54,41379.0,46.0028,46.0905,46.0028,46.0642,41379.0
2020-05-11 12:30:00,52.54,52.68,52.52,52.66,9069.0,46.0642,46.1869,46.0467,46.1694,9069.0
2020-05-11 12:35:00,52.64,52.67,52.57,52.63,19894.0,46.1519,46.1782,46.0905,46.1431,19894.0
2020-05-11 12:40:00,52.61,52.62,52.57,52.59,12107.0,46.1256,46.1343,46.0905,46.108,12107.0
2020-05-11 12:45:00,52.61,52.75,52.55,52.56,22358.0,46.1256,46.2483,46.073,46.0817,22358.0
2020-05-11 12:50:00,52.59,52.67,52.54,52.67,7302.0,46.108,46.1782,46.0642,46.1782,7302.0
2020-05-11 12:55:00,52.68,52.7,52.51,52.61,12069.0,46.1869,46.2045,46.0379,46.1256,12069.0
2020-05-11 13:00:00,52.57,52.57,52.39,52.41,19502.0,46.0905,46.0905,45.9327,45.9502,19502.0
2020-05-11 13:05:00,52.4,52.4,52.25,52.37,27643.0,45.9415,45.9415,45.8099,45.9152,27643.0
2020-05-11 13:10:00,52.36,52.36,52.2,52.21,29305.0,45.9064,45.9064,45.7661,45.7749,29305.0
2020-05-11 13:15:00,52.2,52.28,52.17,52.28,22475.0,45.7661,45.8362,45.7398,45.8362,22475.0
2020-05-11 13:20:00,52.28,52.31,52.23,52.28,30611.0,45.8362,45.8625,45.7924,45.8362,30611.0
2020-05-11 13:25:00,52.27,52.35,52.19,52.32,32506.0,45.8275,45.8976,45.7573,45.8713,32506.0
2020-05-11 13:30:00,52.33,52.39,52.33,52.36,9006.0,45.8801,45.9327,45.8801,45.9064,9006.0
2020-05-11 13:35:00,52.36,52.36,52.29,52.35,10473.0,45.9064,45.9064,45.845,45.8976,10473.0
2020-05-11 13:40:00,52.34,52.36,52.26,52.26,18597.0,45.8889,45.9064,45.8187,45.8187,18597.0
2020-05-11 13:45:00,52.25,52.29,52.23,52.27,22603.0,45.8099,45.845,45.7924,45.8275,22603.0
2020-05-11 13:50:00,52.25,52.26,52.15,52.18,28834.0,45.8099,45.8187,45.7223,45.7486,28834.0
2020-05-11 13:55:00,52.18,52.18,52.03,52.06,28068.0,45.7486,45.7486,45.6171,45.6434,28068.0
2020-05-11 14:00:00,52.06,52.1,51.84,51.85,49660.0,45.6434,45.6784,45.4505,45.4592,49660.0
2020-05-11 14:05:00,51.83,51.88,51.74,51.85,55382.0,45.4417,45.4855,45.3628,45.4592,55382.0
2020-05-11 14:10:00,51.83,51.89,51.76,51.78,56229.0,45.4417,45.4943,45.3803,45.3979,56229.0
2020-05-11 14:15:00,51.77,51.8,51.73,51.78,22642.0,45.3891,45.4154,45.354,45.3979,22642.0
2020-05-11 14:20:00,51.77,51.81,51.67,51.72,40006.0,45.3891,45.4242,45.3014,45.3453,40006.0
2020-05-11 14:25:00,51.72,51.74,51.61,51.73,45700.0,45.3453,45.3628,45.2488,45.354,45700.0
2020-05-11 14:30:00,51.72,51.91,51.71,51.78,44966.0,45.3453,45.5119,45.3365,45.3979,44966.0
2020-05-11 14:35:00,51.77,51.8,51.71,51.74,25847.0,45.3891,45.4154,45.3365,45.3628,25847.0
2020-05-11 14:40:00,51.74,51.78,51.56,51.56,50075.0,45.3628,45.3979,45.205,45.205,50075.0
2020-05-11 14:45:00,51.58,51.62,51.46,51.5,33524.0,45.2225,45.2576,45.1173,45.1524,33524.0
2020-05-11 14:50:00,51.48,51.6,51.47,51.54,32003.0,45.1349,45.2401,45.1261,45.1875,32003.0
2020-05-11 14:55:00,51.55,51.55,51.39,51.48,36344.0,45.1962,45.1962,45.0559,45.1349,36344.0
2020-05-11 15:00:00,51.49,51.54,51.42,51.43,22753.0,45.1436,45.1875,45.0822,45.091,22753.0
2020-05-11 15:05:00,51.43,51.54,51.39,51.51,25893.0,45.091,45.1875,45.0559,45.1612,25893.0
2020-05-11 15:10:00,51.51,51.63,51.51,51.6,38824.0,45.1612,45.2664,45.1612,45.2401,38824.0
2020-05-11 15:15:00,51.61,51.74,51.58,51.71,33125.0,45.2488,45.3628,45.2225,45.3365,33125.0
2020-05-11 15:20:00,51.71,51.81,51.7,51.79,48691.0,45.3365,45.4242,45.3277,45.4066,48691.0
2020-05-11 15:25:00,51.79,51.95,51.78,51.93,48622.0,45.4066,45.5469,45.3979,45.5294,48622.0
2020-05-11 15:30:00,51.93,51.95,51.76,51.78,44174.0,45.5294,45.5469,45.3803,45.3979,44174.0
2020-05-11 15:35:00,51.78,51.82,51.73,51.75,41370.0,45.3979,45.4329,45.354,45.3716,41370.0
2020-05-11 15:40:00,51.76,51.85,51.75,51.83,78044.0,45.3803,45.4592,45.3716,45.4417,78044.0
2020-05-11 15:45:00,51.83,51.89,51.58,51.62,79441.0,45.4417,45.4943,45.2225,45.2576,79441.0
2020-05-11 15:50:00,51.64,51.69,51.54,51.66,123064.0,45.2751,45.319,45.1875,45.2927,123064.0
2020-05-11 15:55:00,51.66,51.83,51.65,51.73,216962.0,45.2927,45.4417,45.2839,45.354,216962.0
2020-05-12 09:30:00,51.89,52.65,51.89,52.47,80401.0,45.4943,46.1606,45.4943,46.0028,80401.0
2020-05-12 09:35:00,52.45,52.64,52.37,52.59,45512.0,45.9853,46.1519,45.9152,46.108,45512.0
2020-05-12 09:40:00,52.61,52.62,52.29,52.32,34621.0,46.1256,46.1343,45.845,45.8713,34621.0
2020-05-12 09:45:00,52.31,52.32,51.96,51.97,36015.0,45.8625,45.8713,45.5557,45.5645,36015.0
2020-05-12 09:50:00,51.99,52.04,51.66,51.76,80877.0,45.582,45.6258,45.2927,45.3803,80877.0
2020-05-12 09:55:00,51.72,51.82,51.64,51.74,32412.0,45.3453,45.4329,45.2751,45.3628,32412.0
2020-05-12 10:00:00,51.75,52.08,51.69,51.98,56785.0,45.3716,45.6609,45.319,45.5732,56785.0
2020-05-12 10:05:00,52.0,52.02,51.85,51.91,23528.0,45.5908,45.6083,45.4592,45.5119,23528.0
2020-05-12 10:10:00,51.92,52.06,51.86,52.05,23735.0,45.5206,45.6434,45.468,45.6346,23735.0
2020-05-12 10:15:00,52.06,52.25,52.05,52.1,26884.0,45.6434,45.8099,45.6346,45.6784,26884.0
2020-05-12 10:20:00,52.09,52.15,51.84,51.93,21973.0,45.6697,45.7223,45.4505,45.5294,21973.0
2020-05-12 10:25:00,51.96,51.98,51.79,51.85,34610.0,45.5557,45.5732,45.4066,45.4592,34610.0
2020-05-12 10:30:00,51.87,52.03,51.81,51.88,34768.0,45.4768,45.6171,45.4242,45.4855,34768.0
2020-05-12 10:35:00,51.87,51.88,51.69,51.7,16242.0,45.4768,45.4855,45.319,45.3277,16242.0
2020-05-12 10:40:00,51.7,51.78,51.38,51.44,29214.0,45.3277,45.3979,45.0472,45.0998,29214.0
2020-05-12 10:45:00,51.42,51.45,51.15,51.17,27777.0,45.0822,45.1085,44.8455,44.8631,27777.0
2020-05-12 10:50:00,51.16,51.32,51.16,51.32,46891.0,44.8543,44.9946,44.8543,44.9946,46891.0
2020-05-12 10:55:00,51.33,51.47,51.27,51.3,52922.0,45.0033,45.1261,44.9507,44.977,52922.0
2020-05-12 11:00:00,51.3,51.39,51.25,51.32,47779.0,44.977,45.0559,44.9332,44.9946,47779.0
2020-05-12 11:05:00,51.33,51.47,51.26,51.47,63020.0,45.0033,45.1261,44.942,45.1261,63020.0
2020-05-12 11:10:00,51.48,51.52,51.25,51.25,52793.0,45.1349,45.1699,44.9332,44.9332,52793.0
2020-05-12 11:15:00,51.28,51.35,51.18,51.22,29192.0,44.9595,45.0209,44.8718,44.9069,29192.0
2020-05-12 11:20:00,51.23,51.37,51.19,51.23,36185.0,44.9157,45.0384,44.8806,44.9157,36185.0
2020-05-12 11:25:00,51.23,51.3,51.12,51.14,36045.0,44.9157,44.977,44.8192,44.8368,36045.0
2020-05-12 11:30:00,51.11,51.24,50.97,50.97,46540.0,44.8105,44.9244,44.6877,44.6877,46540.0
2020-05-12 11:35:00,50.97,51.05,50.94,50.99,27966.0,44.6877,44.7579,44.6614,44.7052,27966.0
2020-05-12 11:40:00,50.97,50.99,50.85,50.94,22011.0,44.6877,44.7052,44.5825,44.6614,22011.0
2020-05-12 11:45:00,50.95,51.0,50.91,50.98,32629.0,44.6702,44.714,44.6351,44.6965,32629.0
2020-05-12 11:50:00,50.98,51.14,50.88,50.93,49654.0,44.6965,44.8368,44.6088,44.6526,49654.0
2020-05-12 11:55:00,50.93,50.99,50.82,50.84,28932.0,44.6526,44.7052,44.5562,44.5737,28932.0
2020-05-12 12:00:00,50.83,50.86,50.77,50.85,22840.0,44.565,44.5913,44.5124,44.5825,22840.0
2020-05-12 12:05:00,50.84,50.92,50.83,50.9,50983.0,44.5737,44.6439,44.565,44.6263,50983.0
2020-05-12 12:10:00,50.9,50.9,50.77,50.87,51525.0,44.6263,44.6263,44.5124,44.6,51525.0
2020-05-12 12:15:00,50.87,50.87,50.72,50.85,40884.0,44.6,44.6,44.4685,44.5825,40884.0
2020-05-12 12:20:00,50.85,51.0,50.85,50.95,41721.0,44.5825,44.714,44.5825,44.6702,41721.0
2020-05-12 12:25:00,50.95,51.05,50.92,51.03,23320.0,44.6702,44.7579,44.6439,44.7403,23320.0
2020-05-12 12:30:00,51.04,51.13,51.01,51.01,29537.0,44.7491,44.828,44.7228,44.7228,29537.0
2020-05-12 12:35:00,51.01,51.08,50.97,51.02,33618.0,44.7228,44.7842,44.6877,44.7315,33618.0
2020-05-12 12:40:00,51.0,51.01,50.91,50.98,27326.0,44.714,44.7228,44.6351,44.6965,27326.0
2020-05-12 12:45:00,50.98,50.99,50.79,50.8,20334.0,44.6965,44.7052,44.5299,44.5387,20334.0
2020-05-12 12:50:00,50.81,50.82,50.73,50.8,15255.0,44.5474,44.5562,44.4773,44.5387,15255.0
2020-05-12 12:55:00,50.82,50.96,50.82,50.92,16941.0,44.5562,44.6789,44.5562,44.6439,16941.0
2020-05-12 13:00:00,50.95,50.95,50.72,50.75,18119.0,44.6702,44.6702,44.4685,44.4948,18119.0
2020-05-12 13:05:00,50.76,50.86,50.76,50.81,9819.0,44.5036,44.5913,44.5036,44.5474,9819.0
2020-05-12 13:10:00,50.82,50.82,50.63,50.64,25479.0,44.5562,44.5562,44.3896,44.3984,25479.0
2020-05-12 13:15:00,50.64,50.68,50.48,50.48,20330.0,44.3984,44.4335,44.2581,44.2581,20330.0
2020-05-12 13:20:00,50.48,50.51,50.44,50.51,32179.0,44.2581,44.2844,44.223,44.2844,32179.0
2020-05-12 13:25:00,50.51,50.55,50.46,50.53,44449.0,44.2844,44.3195,44.2406,44.3019,44449.0
2020-05-12 13:30:00,50.53,50.62,50.48,50.54,27945.0,44.3019,44.3808,44.2581,44.3107,27945.0
2020-05-12 13:35:00,50.55,50.56,50.53,50.55,33510.0,44.3195,44.3282,44.3019,44.3195,33510.0
2020-05-12 13:40:00,50.55,50.6,50.39,50.43,48615.0,44.3195,44.3633,44.1792,44.2143,48615.0
2020-05-12 13:45:00,50.44,50.52,50.42,50.48,27718.0,44.223,44.2932,44.2055,44.2581,27718.0
2020-05-12 13:50:00,50.48,50.6,50.46,50.59,32683.0,44.2581,44.3633,44.2406,44.3545,32683.0
2020-05-12 13:55:00,50.59,50.67,50.51,50.67,19587.0,44.3545,44.4247,44.2844,44.4247,19587.0
2020-05-12 14:00:00,50.67,50.71,50.54,50.58,29646.0,44.4247,44.4598,44.3107,44.3458,29646.0
2020-05-12 14:05:00,50.6,50.65,50.53,50.56,17163.0,44.3633,44.4072,44.3019,44.3282,17163.0
2020-05-12 14:10:00,50.56,50.57,50.44,50.46,39701.0,44.3282,44.337,44.223,44.2406,39701.0
2020-05-12 14:15:00,50.46,50.48,50.41,50.43,40686.0,44.2406,44.2581,44.1967,44.2143,40686.0
2020-05-12 14:20:00,50.44,50.53,50.44,50.48,34195.0,44.223,44.3019,44.223,44.2581,34195.0
2020-05-12 14:25:00,50.47,50.69,50.47,50.68,44354.0,44.2493,44.4422,44.2493,44.4335,44354.0
2020-05-12 14:30:00,50.68,50.72,50.57,50.66,66300.0,44.4335,44.4685,44.337,44.4159,66300.0
2020-05-12 14:35:00,50.65,50.69,50.57,50.62,48292.0,44.4072,44.4422,44.337,44.3808,48292.0
2020-05-12 14:40:00,50.61,50.61,50.37,50.54,39528.0,44.3721,44.3721,44.1617,44.3107,39528.0
2020-05-12 14:45:00,50.55,50.61,50.52,50.53,24979.0,44.3195,44.3721,44.2932,44.3019,24979.0
2020-05-12 14:50:00,50.53,50.62,50.52,50.52,28496.0,44.3019,44.3808,44.2932,44.2932,28496.0
2020-05-12 14:55:00,50.52,50.61,50.48,50.52,22944.0,44.2932,44.3721,44.2581,44.2932,22944.0
2020-05-12 15:00:00,50.52,50.58,50.46,50.47,32282.0,44.2932,44.3458,44.2406,44.2493,32282.0
2020-05-12 15:05:00,50.47,50.56,50.46,50.52,26424.0,44.2493,44.3282,44.2406,44.2932,26424.0
2020-05-12 15:10:00,50.52,50.52,50.34,50.34,24763.0,44.2932,44.2932,44.1354,44.1354,24763.0
2020-05-12 15:15:00,50.33,50.41,50.19,50.22,51134.0,44.1266,44.1967,44.0038,44.0302,51134.0
2020-05-12 15:20:00,50.22,50.28,50.17,50.17,73677.0,44.0302,44.0828,43.9863,43.9863,73677.0
2020-05-12 15:25:00,50.17,50.2,50.06,50.06,42437.0,43.9863,44.0126,43.8899,43.8899,42437.0
2020-05-12 15:30:00,50.07,50.09,49.86,49.93,103800.0,43.8986,43.9162,43.7145,43.7759,103800.0
2020-05-12 15:35:00,49.93,49.94,49.8,49.85,61328.0,43.7759,43.7847,43.6619,43.7058,61328.0
2020-05-12 15:40:00,49.85,49.85,49.59,49.66,100380.0,43.7058,43.7058,43.4778,43.5392,100380.0
2020-05-12 15:45:00,49.66,49.79,49.62,49.73,76979.0,43.5392,43.6532,43.5041,43.6005,76979.0
2020-05-12 15:50:00,49.73,49.74,49.53,49.57,197999.0,43.6005,43.6093,43.4252,43.4603,197999.0
2020-05-12 15:55:00,49.57,49.6,49.25,49.26,307629.0,43.4603,43.4866,43.1797,43.1885,307629.0
2020-05-13 09:30:00,49.25,49.29,48.31,48.41,84789.0,43.1797,43.2148,42.3556,42.4432,84789.0
2020-05-13 09:35:00,48.34,48.44,48.1,48.41,40017.0,42.3819,42.4695,42.1715,42.4432,40017.0
2020-05-13 09:40:00,48.41,48.65,48.41,48.57,76936.0,42.4432,42.6537,42.4432,42.5835,76936.0
2020-05-13 09:45:00,48.52,48.95,48.43,48.82,34403.0,42.5397,42.9167,42.4608,42.8027,34403.0
2020-05-13 09:50:00,48.83,48.84,48.2,48.26,32697.0,42.8115,42.8202,42.2591,42.3117,32697.0
2020-05-13 09:55:00,48.27,48.47,48.24,48.32,53675.0,42.3205,42.4958,42.2942,42.3643,53675.0
2020-05-13 10:00:00,48.29,48.65,48.28,48.51,20084.0,42.338,42.6537,42.3293,42.5309,20084.0
2020-05-13 10:05:00,48.51,48.61,48.3,48.31,19312.0,42.5309,42.6186,42.3468,42.3556,19312.0
2020-05-13 10:10:00,48.31,48.41,48.27,48.31,21507.0,42.3556,42.4432,42.3205,42.3556,21507.0
2020-05-13 10:15:00,48.3,48.31,48.06,48.08,36202.0,42.3468,42.3556,42.1364,42.1539,36202.0
2020-05-13 10:20:00,48.03,48.07,47.64,47.67,88750.0,42.1101,42.1451,41.7681,41.7945,88750.0
2020-05-13 10:25:00,47.68,48.04,47.65,47.96,52125.0,41.8032,42.1188,41.7769,42.0487,52125.0
2020-05-13 10:30:00,47.96,48.19,47.88,47.89,57501.0,42.0487,42.2504,41.9786,41.9873,57501.0
2020-05-13 10:35:00,47.91,47.91,47.74,47.77,30712.0,42.0049,42.0049,41.8558,41.8821,30712.0
2020-05-13 10:40:00,47.77,47.88,47.58,47.66,46118.0,41.8821,41.9786,41.7155,41.7857,46118.0
2020-05-13 10:45:00,47.65,47.65,47.48,47.52,65757.0,41.7769,41.7769,41.6279,41.6629,65757.0
2020-05-13 10:50:00,47.53,47.63,47.43,47.48,44140.0,41.6717,41.7594,41.584,41.6279,44140.0
2020-05-13 10:55:00,47.47,47.49,47.24,47.29,34716.0,41.6191,41.6366,41.4175,41.4613,34716.0
2020-05-13 11:00:00,47.29,47.34,47.25,47.33,39657.0,41.4613,41.5051,41.4262,41.4964,39657.0
2020-05-13 11:05:00,47.32,47.35,47.12,47.27,39508.0,41.4876,41.5139,41.3122,41.4438,39508.0
2020-05-13 11:10:00,47.26,47.48,47.13,47.2,56108.0,41.435,41.6279,41.321,41.3824,56108.0
2020-05-13 11:15:00,47.19,47.26,46.92,46.96,64484.0,41.3736,41.435,41.1369,41.172,64484.0
2020-05-13 11:20:00,46.92,46.96,46.52,46.61,72588.0,41.1369,41.172,40.7862,40.8651,72588.0
2020-05-13 11:25:00,46.6,46.76,46.46,46.74,45045.0,40.8563,40.9966,40.7336,40.9791,45045.0
2020-05-13 11:30:00,46.72,46.81,46.59,46.64,43929.0,40.9615,41.0404,40.8476,40.8914,43929.0
2020-05-13 11:35:00,46.64,46.64,46.34,46.4,50547.0,40.8914,40.8914,40.6284,40.681,50547.0
2020-05-13 11:40:00,46.39,46.41,46.12,46.24,42675.0,40.6722,40.6898,40.4355,40.5407,42675.0
2020-05-13 11:45:00,46.25,46.26,46.07,46.12,41293.0,40.5495,40.5582,40.3917,40.4355,41293.0
2020-05-13 11:50:00,46.12,46.13,45.9,46.03,55273.0,40.4355,40.4443,40.2426,40.3566,55273.0
2020-05-13 11:55:00,46.03,46.22,45.94,46.19,44984.0,40.3566,40.5232,40.2777,40.4969,44984.0
2020-05-13 12:00:00,46.19,46.46,46.14,46.21,37336.0,40.4969,40.7336,40.453,40.5144,37336.0
2020-05-13 12:05:00,46.2,46.31,46.09,46.09,28333.0,40.5056,40.6021,40.4092,40.4092,28333.0
2020-05-13 12:10:00,46.09,46.21,46.07,46.14,20976.0,40.4092,40.5144,40.3917,40.453,20976.0
2020-05-13 12:15:00,46.07,46.15,45.87,45.92,43766.0,40.3917,40.4618,40.2163,40.2601,43766.0
2020-05-13 12:20:00,45.92,46.1,45.92,46.01,29922.0,40.2601,40.418,40.2601,40.3391,29922.0
2020-05-13 12:25:00,45.99,46.23,45.95,46.19,29368.0,40.3215,40.5319,40.2864,40.4969,29368.0
2020-05-13 12:30:00,46.2,46.6,46.18,46.47,59437.0,40.5056,40.8563,40.4881,40.7424,59437.0
2020-05-13 12:35:00,46.46,46.47,46.3,46.32,30195.0,40.7336,40.7424,40.5933,40.6108,30195.0
2020-05-13 12:40:00,46.3,46.3,46.19,46.2,23763.0,40.5933,40.5933,40.4969,40.5056,23763.0
2020-05-13 12:45:00,46.21,46.41,46.2,46.39,20920.0,40.5144,40.6898,40.5056,40.6722,20920.0
2020-05-13 12:50:00,46.39,46.45,46.29,46.34,15620.0,40.6722,40.7248,40.5845,40.6284,15620.0
2020-05-13 12:55:00,46.36,46.44,46.16,46.31,39733.0,40.6459,40.7161,40.4706,40.6021,39733.0
2020-05-13 13:00:00,46.32,46.35,46.24,46.27,26680.0,40.6108,40.6371,40.5407,40.567,26680.0
2020-05-13 13:05:00,46.27,46.29,46.1,46.19,33360.0,40.567,40.5845,40.418,40.4969,33360.0
2020-05-13 13:10:00,46.2,46.42,46.19,46.39,38448.0,40.5056,40.6985,40.4969,40.6722,38448.0
2020-05-13 13:15:00,46.39,46.62,46.27,46.62,23252.0,40.6722,40.8739,40.567,40.8739,23252.0
2020-05-13 13:20:00,46.64,46.64,46.36,46.36,29551.0,40.8914,40.8914,40.6459,40.6459,29551.0
2020-05-13 13:25:00,46.35,46.48,46.25,46.43,28209.0,40.6371,40.7511,40.5495,40.7073,28209.0
2020-05-13 13:30:00,46.42,46.5,46.29,46.32,19500.0,40.6985,40.7687,40.5845,40.6108,19500.0
2020-05-13 13:35:00,46.36,46.39,46.25,46.38,12478.0,40.6459,40.6722,40.5495,40.6634,12478.0
2020-05-13 13:40:00,46.4,46.43,46.21,46.28,17957.0,40.681,40.7073,40.5144,40.5758,17957.0
2020-05-13 13:45:00,46.28,46.33,46.2,46.33,18909.0,40.5758,40.6196,40.5056,40.6196,18909.0
2020-05-13 13:50:00,46.34,46.34,46.04,46.05,20840.0,40.6284,40.6284,40.3654,40.3741,20840.0
2020-05-13 13:55:00,46.05,46.15,46.02,46.13,39483.0,40.3741,40.4618,40.3478,40.4443,39483.0
2020-05-13 14:00:00,46.12,46.12,45.93,45.99,24772.0,40.4355,40.4355,40.2689,40.3215,24772.0
2020-05-13 14:05:00,45.97,46.19,45.97,46.19,30339.0,40.304,40.4969,40.304,40.4969,30339.0
2020-05-13 14:10:00,46.17,46.46,46.16,46.34,25756.0,40.4793,40.7336,40.4706,40.6284,25756.0
2020-05-13 14:15:00,46.33,46.46,46.3,46.37,34319.0,40.6196,40.7336,40.5933,40.6547,34319.0
2020-05-13 14:20:00,46.35,46.58,46.35,46.43,17672.0,40.6371,40.8388,40.6371,40.7073,17672.0
2020-05-13 14:25:00,46.4,46.4,46.29,46.35,25778.0,40.681,40.681,40.5845,40.6371,25778.0
2020-05-13 14:30:00,46.32,46.39,46.29,46.29,21592.0,40.6108,40.6722,40.5845,40.5845,21592.0
2020-05-13 14:35:00,46.3,46.47,46.26,46.42,55990.0,40.5933,40.7424,40.5582,40.6985,55990.0
2020-05-13 14:40:00,46.41,46.43,46.27,46.31,52291.0,40.6898,40.7073,40.567,40.6021,52291.0
2020-05-13 14:45:00,46.31,46.45,46.28,46.39,38832.0,40.6021,40.7248,40.5758,40.6722,38832.0
2020-05-13 14:50:00,46.39,46.54,46.36,46.38,174158.0,40.6722,40.8037,40.6459,40.6634,174158.0
2020-05-13 14:55:00,46.37,46.43,46.31,46.37,64421.0,40.6547,40.7073,40.6021,40.6547,64421.0
2020-05-13 15:00:00,46.37,46.67,46.37,46.63,78439.0,40.6547,40.9177,40.6547,40.8826,78439.0
2020-05-13 15:05:00,46.63,46.66,46.54,46.62,138657.0,40.8826,40.9089,40.8037,40.8739,138657.0
2020-05-13 15:10:00,46.62,46.69,46.51,46.56,100040.0,40.8739,40.9352,40.7774,40.8213,100040.0
2020-05-13 15:15:00,46.56,46.6,46.51,46.6,94353.0,40.8213,40.8563,40.7774,40.8563,94353.0
2020-05-13 15:20:00,46.6,46.61,46.36,46.45,111668.0,40.8563,40.8651,40.6459,40.7248,111668.0
2020-05-13 15:25:00,46.44,46.45,46.35,46.41,65670.0,40.7161,40.7248,40.6371,40.6898,65670.0
2020-05-13 15:30:00,46.4,46.7,46.37,46.67,120473.0,40.681,40.944,40.6547,40.9177,120473.0
2020-05-13 15:35:00,46.66,46.76,46.5,46.54,84679.0,40.9089,40.9966,40.7687,40.8037,84679.0
2020-05-13 15:40:00,46.55,46.62,46.53,46.56,101251.0,40.8125,40.8739,40.795,40.8213,101251.0
2020-05-13 15:45:00,46.56,46.71,46.43,46.71,111641.0,40.8213,40.9528,40.7073,40.9528,111641.0
2020-05-13 15:50:00,46.67,46.83,46.61,46.67,154989.0,40.9177,41.058,40.8651,40.9177,154989.0
2020-05-13 15:55:00,46.65,46.78,46.58,46.71,279695.0,40.9002,41.0141,40.8388,40.9528,279695.0
2020-05-14 09:30:00,45.56,45.75,44.89,44.93,130485.0,39.9445,40.1111,39.3571,39.3922,130485.0
2020-05-14 09:35:00,45.02,45.55,44.87,45.24,71028.0,39.4711,39.9358,39.3396,39.664,71028.0
2020-05-14 09:40:00,45.29,45.32,44.89,44.97,30311.0,39.7078,39.7341,39.3571,39.4272,30311.0
2020-05-14 09:45:00,44.98,45.1,44.71,44.71,40255.0,39.436,39.5412,39.1993,39.1993,40255.0
2020-05-14 09:50:00,44.7,44.78,44.2,44.2,71502.0,39.1905,39.2607,38.7521,38.7521,71502.0
2020-05-14 09:55:00,44.19,44.4,44.17,44.29,42578.0,38.7434,38.9275,38.7258,38.8311,42578.0
2020-05-14 10:00:00,44.31,44.6,44.3,44.58,57640.0,38.8486,39.1028,38.8398,39.0853,57640.0
2020-05-14 10:05:00,44.56,45.14,44.56,45.14,119507.0,39.0678,39.5763,39.0678,39.5763,119507.0
2020-05-14 10:10:00,45.13,45.53,45.09,45.41,92047.0,39.5675,39.9182,39.5324,39.813,92047.0
2020-05-14 10:15:00,45.4,45.69,45.39,45.66,55981.0,39.8042,40.0585,39.7955,40.0322,55981.0
2020-05-14 10:20:00,45.65,45.72,45.4,45.57,41914.0,40.0234,40.0848,39.8042,39.9533,41914.0
2020-05-14 10:25:00,45.59,45.76,45.46,45.49,38720.0,39.9708,40.1199,39.8568,39.8831,38720.0
2020-05-14 10:30:00,45.51,46.24,45.51,46.21,42975.0,39.9007,40.5407,39.9007,40.5144,42975.0
2020-05-14 10:35:00,46.19,46.55,46.14,46.54,93956.0,40.4969,40.8125,40.453,40.8037,93956.0
2020-05-14 10:40:00,46.54,46.55,46.21,46.31,52672.0,40.8037,40.8125,40.5144,40.6021,52672.0
2020-05-14 10:45:00,46.36,46.84,46.36,46.83,66455.0,40.6459,41.0668,40.6459,41.058,66455.0
2020-05-14 10:50:00,46.83,47.49,46.82,47.24,93687.0,41.058,41.6366,41.0492,41.4175,93687.0
2020-05-14 10:55:00,47.25,47.3,46.75,47.0,95287.0,41.4262,41.4701,40.9878,41.207,95287.0
2020-05-14 11:00:00,47.02,47.32,46.88,47.22,42208.0,41.2246,41.4876,41.1018,41.3999,42208.0
2020-05-14 11:05:00,47.25,47.68,47.24,47.31,48760.0,41.4262,41.8032,41.4175,41.4788,48760.0
2020-05-14 11:10:00,47.35,47.49,47.2,47.21,26671.0,41.5139,41.6366,41.3824,41.3911,26671.0
2020-05-14 11:15:00,47.23,47.6,47.23,47.42,20424.0,41.4087,41.7331,41.4087,41.5753,20424.0
2020-05-14 11:20:00,47.42,47.42,46.8,46.81,34201.0,41.5753,41.5753,41.0317,41.0404,34201.0
2020-05-14 11:25:00,46.83,46.85,46.5,46.55,21387.0,41.058,41.0755,40.7687,40.8125,21387.0
2020-05-14 11:30:00,46.54,46.78,46.43,46.44,34136.0,40.8037,41.0141,40.7073,40.7161,34136.0
2020-05-14 11:35:00,46.42,46.57,46.04,46.14,29908.0,40.6985,40.83,40.3654,40.453,29908.0
2020-05-14 11:40:00,46.13,46.34,46.04,46.26,26782.0,40.4443,40.6284,40.3654,40.5582,26782.0
2020-05-14 11:45:00,46.25,46.32,46.11,46.15,16228.0,40.5495,40.6108,40.4267,40.4618,16228.0
2020-05-14 11:50:00,46.11,46.81,46.1,46.8,46869.0,40.4267,41.0404,40.418,41.0317,46869.0
2020-05-14 11:55:00,46.77,46.82,46.58,46.58,22654.0,41.0054,41.0492,40.8388,40.8388,22654.0
2020-05-14 12:00:00,46.58,46.68,46.46,46.57,22718.0,40.8388,40.9265,40.7336,40.83,22718.0
2020-05-14 12:05:00,46.6,46.74,46.53,46.74,20410.0,40.8563,40.9791,40.795,40.9791,20410.0
2020-05-14 12:10:00,46.74,46.93,46.69,46.79,21394.0,40.9791,41.1457,40.9352,41.0229,21394.0
2020-05-14 12:15:00,46.84,46.88,46.6,46.66,19925.0,41.0668,41.1018,40.8563,40.9089,19925.0
2020-05-14 12:20:00,46.64,46.87,46.58,46.86,17248.0,40.8914,41.0931,40.8388,41.0843,17248.0
2020-05-14 12:25:00,46.86,46.86,46.66,46.7,32349.0,41.0843,41.0843,40.9089,40.944,32349.0
2020-05-14 12:30:00,46.7,46.92,46.7,46.91,22097.0,40.944,41.1369,40.944,41.1281,22097.0
2020-05-14 12:35:00,46.9,47.03,46.84,46.92,25694.0,41.1194,41.2333,41.0668,41.1369,25694.0
2020-05-14 12:40:00,46.92,46.95,46.83,46.88,20831.0,41.1369,41.1632,41.058,41.1018,20831.0
2020-05-14 12:45:00,46.89,46.96,46.87,46.91,17566.0,41.1106,41.172,41.0931,41.1281,17566.0
2020-05-14 12:50:00,46.91,47.26,46.85,47.25,41956.0,41.1281,41.435,41.0755,41.4262,41956.0
2020-05-14 12:55:00,47.25,47.39,47.23,47.32,31309.0,41.4262,41.549,41.4087,41.4876,31309.0
2020-05-14 13:00:00,47.32,47.38,47.04,47.04,33645.0,41.4876,41.5402,41.2421,41.2421,33645.0
2020-05-14 13:05:00,47.04,47.12,47.02,47.1,23099.0,41.2421,41.3122,41.2246,41.2947,23099.0
2020-05-14 13:10:00,47.08,47.2,47.05,47.05,28587.0,41.2772,41.3824,41.2509,41.2509,28587.0
2020-05-14 13:15:00,47.05,47.19,47.0,47.18,24477.0,41.2509,41.3736,41.207,41.3648,24477.0
2020-05-14 13:20:00,47.19,47.41,47.18,47.31,29981.0,41.3736,41.5665,41.3648,41.4788,29981.0
2020-05-14 13:25:00,47.33,47.46,47.33,47.44,27014.0,41.4964,41.6103,41.4964,41.5928,27014.0
2020-05-14 13:30:00,47.43,47.57,47.35,47.35,23848.0,41.584,41.7068,41.5139,41.5139,23848.0
2020-05-14 13:35:00,47.35,47.36,47.23,47.28,46554.0,41.5139,41.5227,41.4087,41.4525,46554.0
2020-05-14 13:40:00,47.3,47.36,47.14,47.16,31156.0,41.4701,41.5227,41.3298,41.3473,31156.0
2020-05-14 13:45:00,47.18,47.32,47.15,47.27,18875.0,41.3648,41.4876,41.3385,41.4438,18875.0
2020-05-14 13:50:00,47.26,47.3,47.2,47.23,29613.0,41.435,41.4701,41.3824,41.4087,29613.0
2020-05-14 13:55:00,47.23,47.3,47.05,47.07,30897.0,41.4087,41.4701,41.2509,41.2684,30897.0
2020-05-14 14:00:00,47.06,47.08,46.95,47.08,44479.0,41.2596,41.2772,41.1632,41.2772,44479.0
2020-05-14 14:05:00,47.07,47.13,46.93,47.12,22734.0,41.2684,41.321,41.1457,41.3122,22734.0
2020-05-14 14:10:00,47.15,47.24,47.12,47.2,19791.0,41.3385,41.4175,41.3122,41.3824,19791.0
2020-05-14 14:15:00,47.21,47.27,47.11,47.18,39429.0,41.3911,41.4438,41.3035,41.3648,39429.0
2020-05-14 14:20:00,47.17,47.35,47.16,47.32,69572.0,41.3561,41.5139,41.3473,41.4876,69572.0
2020-05-14 14:25:00,47.32,47.55,47.32,47.55,73306.0,41.4876,41.6892,41.4876,41.6892,73306.0
2020-05-14 14:30:00,47.55,47.69,47.51,47.53,51588.0,41.6892,41.812,41.6542,41.6717,51588.0
2020-05-14 14:35:00,47.53,47.56,47.34,47.36,52540.0,41.6717,41.698,41.5051,41.5227,52540.0
2020-05-14 14:40:00,47.36,47.48,47.36,47.42,68440.0,41.5227,41.6279,41.5227,41.5753,68440.0
2020-05-14 14:45:00,47.42,47.44,47.24,47.25,54851.0,41.5753,41.5928,41.4175,41.4262,54851.0
2020-05-14 14:50:00,47.24,47.37,47.19,47.34,51064.0,41.4175,41.5314,41.3736,41.5051,51064.0
2020-05-14 14:55:00,47.34,47.42,47.27,47.3,61984.0,41.5051,41.5753,41.4438,41.4701,61984.0
2020-05-14 15:00:00,47.3,47.39,47.25,47.39,56852.0,41.4701,41.549,41.4262,41.549,56852.0
2020-05-14 15:05:00,47.39,47.57,47.27,47.5,61784.0,41.549,41.7068,41.4438,41.6454,61784.0
2020-05-14 15:10:00,47.5,47.5,47.38,47.43,23905.0,41.6454,41.6454,41.5402,41.584,23905.0
2020-05-14 15:15:00,47.45,47.52,47.41,47.44,28371.0,41.6016,41.6629,41.5665,41.5928,28371.0
2020-05-14 15:20:00,47.44,47.71,47.43,47.67,44738.0,41.5928,41.8295,41.584,41.7945,44738.0
2020-05-14 15:25:00,47.67,47.84,47.64,47.82,74277.0,41.7945,41.9435,41.7681,41.926,74277.0
2020-05-14 15:30:00,47.83,47.91,47.7,47.7,70567.0,41.9347,42.0049,41.8208,41.8208,70567.0
2020-05-14 15:35:00,47.7,47.78,47.6,47.71,81940.0,41.8208,41.8909,41.7331,41.8295,81940.0
2020-05-14 15:40:00,47.71,47.77,47.6,47.77,73922.0,41.8295,41.8821,41.7331,41.8821,73922.0
2020-05-14 15:45:00,47.77,48.0,47.77,47.99,127906.0,41.8821,42.0838,41.8821,42.075,127906.0
2020-05-14 15:50:00,48.0,48.08,47.93,48.01,197471.0,42.0838,42.1539,42.0224,42.0925,197471.0
2020-05-14 15:55:00,48.01,48.02,47.82,47.97,291589.0,42.0925,42.1013,41.926,42.0575,291589.0
2020-05-15 09:30:00,47.43,47.45,46.62,46.73,155676.0,41.584,41.6016,40.8739,40.9703,155676.0
2020-05-15 09:35:00,46.66,47.63,46.58,47.57,94854.0,40.9089,41.7594,40.8388,41.7068,94854.0
2020-05-15 09:40:00,47.59,47.65,47.33,47.59,40354.0,41.7243,41.7769,41.4964,41.7243,40354.0
2020-05-15 09:45:00,47.55,47.63,47.38,47.41,19454.0,41.6892,41.7594,41.5402,41.5665,19454.0
2020-05-15 09:50:00,47.45,47.79,47.43,47.74,41555.0,41.6016,41.8997,41.584,41.8558,41555.0
2020-05-15 09:55:00,47.71,47.71,47.41,47.46,39408.0,41.8295,41.8295,41.5665,41.6103,39408.0
2020-05-15 10:00:00,47.47,47.56,47.25,47.26,54067.0,41.6191,41.698,41.4262,41.435,54067.0
2020-05-15 10:05:00,47.21,47.37,47.1,47.37,34742.0,41.3911,41.5314,41.2947,41.5314,34742.0
2020-05-15 10:10:00,47.37,47.62,47.31,47.47,28414.0,41.5314,41.7506,41.4788,41.6191,28414.0
2020-05-15 10:15:00,47.48,47.6,47.38,47.45,30469.0,41.6279,41.7331,41.5402,41.6016,30469.0
2020-05-15 10:20:00,47.44,47.7,47.29,47.29,84629.0,41.5928,41.8208,41.4613,41.4613,84629.0
2020-05-15 10:25:00,47.3,47.59,47.29,47.54,33562.0,41.4701,41.7243,41.4613,41.6805,33562.0
2020-05-15 10:30:00,47.5,47.69,47.46,47.46,27248.0,41.6454,41.812,41.6103,41.6103,27248.0
2020-05-15 10:35:00,47.45,47.82,47.31,47.77,36384.0,41.6016,41.926,41.4788,41.8821,36384.0
2020-05-15 10:40:00,47.74,47.83,47.72,47.75,29236.0,41.8558,41.9347,41.8383,41.8646,29236.0
2020-05-15 10:45:00,47.72,47.84,47.66,47.7,21166.0,41.8383,41.9435,41.7857,41.8208,21166.0
2020-05-15 10:50:00,47.68,47.68,47.22,47.33,35108.0,41.8032,41.8032,41.3999,41.4964,35108.0
2020-05-15 10:55:00,47.34,47.38,47.2,47.21,54419.0,41.5051,41.5402,41.3824,41.3911,54419.0
2020-05-15 11:00:00,47.21,47.21,46.81,46.9,43144.0,41.3911,41.3911,41.0404,41.1194,43144.0
2020-05-15 11:05:00,46.88,47.02,46.82,46.96,47385.0,41.1018,41.2246,41.0492,41.172,47385.0
2020-05-15 11:10:00,46.96,47.05,46.82,46.99,42605.0,41.172,41.2509,41.0492,41.1983,42605.0
2020-05-15 11:15:00,47.0,47.04,46.91,46.99,46380.0,41.207,41.2421,41.1281,41.1983,46380.0
2020-05-15 11:20:00,46.97,47.19,46.91,47.15,90249.0,41.1807,41.3736,41.1281,41.3385,90249.0
2020-05-15 11:25:00,47.14,47.16,46.9,46.95,44041.0,41.3298,41.3473,41.1194,41.1632,44041.0
2020-05-15 11:30:00,46.92,46.95,46.68,46.71,35453.0,41.1369,41.1632,40.9265,40.9528,35453.0
2020-05-15 11:35:00,46.71,46.71,46.4,46.51,60795.0,40.9528,40.9528,40.681,40.7774,60795.0
2020-05-15 11:40:00,46.47,46.55,46.37,46.53,31165.0,40.7424,40.8125,40.6547,40.795,31165.0
2020-05-15 11:45:00,46.5,46.5,46.34,46.37,20740.0,40.7687,40.7687,40.6284,40.6547,20740.0
2020-05-15 11:50:00,46.37,46.46,46.26,46.33,37308.0,40.6547,40.7336,40.5582,40.6196,37308.0
2020-05-15 11:55:00,46.33,46.41,46.31,46.32,39465.0,40.6196,40.6898,40.6021,40.6108,39465.0
2020-05-15 12:00:00,46.31,46.48,46.31,46.4,28689.0,40.6021,40.7511,40.6021,40.681,28689.0
2020-05-15 12:05:00,46.38,46.56,46.33,46.55,32888.0,40.6634,40.8213,40.6196,40.8125,32888.0
2020-05-15 12:10:00,46.55,46.55,46.41,46.42,27173.0,40.8125,40.8125,40.6898,40.6985,27173.0
2020-05-15 12:15:00,46.43,46.48,46.3,46.48,81457.0,40.7073,40.7511,40.5933,40.7511,81457.0
2020-05-15 12:20:00,46.47,46.62,46.47,46.55,23283.0,40.7424,40.8739,40.7424,40.8125,23283.0
2020-05-15 12:25:00,46.54,46.68,46.51,46.53,25982.0,40.8037,40.9265,40.7774,40.795,25982.0
2020-05-15 12:30:00,46.53,46.7,46.52,46.7,23007.0,40.795,40.944,40.7862,40.944,23007.0
2020-05-15 12:35:00,46.72,46.77,46.55,46.65,42939.0,40.9615,41.0054,40.8125,40.9002,42939.0
2020-05-15 12:40:00,46.65,46.8,46.58,46.69,30555.0,40.9002,41.0317,40.8388,40.9352,30555.0
2020-05-15 12:45:00,46.66,46.68,46.53,46.55,34225.0,40.9089,40.9265,40.795,40.8125,34225.0
2020-05-15 12:50:00,46.55,46.6,46.49,46.56,29042.0,40.8125,40.8563,40.7599,40.8213,29042.0
2020-05-15 12:55:00,46.56,46.58,46.42,46.47,25715.0,40.8213,40.8388,40.6985,40.7424,25715.0
2020-05-15 13:00:00,46.48,46.59,46.47,46.5,26482.0,40.7511,40.8476,40.7424,40.7687,26482.0
2020-05-15 13:05:00,46.51,46.52,46.39,46.45,31011.0,40.7774,40.7862,40.6722,40.7248,31011.0
2020-05-15 13:10:00,46.47,46.59,46.44,46.59,19910.0,40.7424,40.8476,40.7161,40.8476,19910.0
2020-05-15 13:15:00,46.59,46.6,46.43,46.47,20313.0,40.8476,40.8563,40.7073,40.7424,20313.0
2020-05-15 13:20:00,46.48,46.55,46.45,46.51,12649.0,40.7511,40.8125,40.7248,40.7774,12649.0
2020-05-15 13:25:00,46.51,46.71,46.51,46.67,17180.0,40.7774,40.9528,40.7774,40.9177,17180.0
2020-05-15 13:30:00,46.66,46.71,46.57,46.65,13269.0,40.9089,40.9528,40.83,40.9002,13269.0
2020-05-15 13:35:00,46.66,46.95,46.66,46.93,35891.0,40.9089,41.1632,40.9089,41.1457,35891.0
2020-05-15 13:40:00,46.95,47.14,46.94,47.12,30707.0,41.1632,41.3298,41.1544,41.3122,30707.0
2020-05-15 13:45:00,47.13,47.13,46.89,46.91,27036.0,41.321,41.321,41.1106,41.1281,27036.0
2020-05-15 13:50:00,46.93,47.08,46.9,47.06,25098.0,41.1457,41.2772,41.1194,41.2596,25098.0
2020-05-15 13:55:00,47.05,47.1,47.02,47.05,26112.0,41.2509,41.2947,41.2246,41.2509,26112.0
2020-05-15 14:00:00,47.04,47.22,47.04,47.18,38053.0,41.2421,41.3999,41.2421,41.3648,38053.0
2020-05-15 14:05:00,47.18,47.22,47.0,47.2,128324.0,41.3648,41.3999,41.207,41.3824,128324.0
2020-05-15 14:10:00,47.21,47.32,47.17,47.28,39977.0,41.3911,41.4876,41.3561,41.4525,39977.0
2020-05-15 14:15:00,47.28,47.37,47.26,47.36,35208.0,41.4525,41.5314,41.435,41.5227,35208.0
2020-05-15 14:20:00,47.37,47.42,47.28,47.32,30820.0,41.5314,41.5753,41.4525,41.4876,30820.0
2020-05-15 14:25:00,47.32,47.45,47.29,47.4,40630.0,41.4876,41.6016,41.4613,41.5577,40630.0
2020-05-15 14:30:00,47.41,47.44,47.3,47.32,42456.0,41.5665,41.5928,41.4701,41.4876,42456.0
2020-05-15 14:35:00,47.31,47.33,47.17,47.3,46592.0,41.4788,41.4964,41.3561,41.4701,46592.0
2020-05-15 14:40:00,47.3,47.45,47.29,47.34,38161.0,41.4701,41.6016,41.4613,41.5051,38161.0
2020-05-15 14:45:00,47.34,47.44,47.28,47.42,88514.0,41.5051,41.5928,41.4525,41.5753,88514.0
2020-05-15 14:50:00,47.43,47.53,47.35,47.38,67590.0,41.584,41.6717,41.5139,41.5402,67590.0
2020-05-15 14:55:00,47.37,47.42,47.33,47.38,59305.0,41.5314,41.5753,41.4964,41.5402,59305.0
2020-05-15 15:00:00,47.4,47.45,47.23,47.39,63511.0,41.5577,41.6016,41.4087,41.549,63511.0
2020-05-15 15:05:00,47.37,47.39,47.21,47.24,54699.0,41.5314,41.549,41.3911,41.4175,54699.0
2020-05-15 15:10:00,47.23,47.28,47.18,47.23,98383.0,41.4087,41.4525,41.3648,41.4087,98383.0
2020-05-15 15:15:00,47.22,47.32,47.15,47.28,95739.0,41.3999,41.4876,41.3385,41.4525,95739.0
2020-05-15 15:20:00,47.28,47.42,47.17,47.19,53726.0,41.4525,41.5753,41.3561,41.3736,53726.0
2020-05-15 15:25:00,47.18,47.27,47.08,47.16,46829.0,41.3648,41.4438,41.2772,41.3473,46829.0
2020-05-15 15:30:00,47.16,47.2,47.08,47.11,56504.0,41.3473,41.3824,41.2772,41.3035,56504.0
2020-05-15 15:35:00,47.12,47.16,47.0,47.1,81392.0,41.3122,41.3473,41.207,41.2947,81392.0
2020-05-15 15:40:00,47.11,47.34,47.1,47.34,84688.0,41.3035,41.5051,41.2947,41.5051,84688.0
2020-05-15 15:45:00,47.34,47.49,47.3,47.48,155740.0,41.5051,41.6366,41.4701,41.6279,155740.0
2020-05-15 15:50:00,47.48,47.67,47.27,47.61,180294.0,41.6279,41.7945,41.4438,41.7418,180294.0
2020-05-15 15:55:00,47.61,47.69,47.54,47.63,294511.0,41.7418,41.812,41.6805,41.7594,294511.0
2020-05-18 09:30:00,50.29,51.22,50.24,51.0,179159.0,44.0915,44.9069,44.0477,44.714,179159.0
2020-05-18 09:35:00,51.03,51.68,51.02,51.28,133764.0,44.7403,45.3102,44.7315,44.9595,133764.0
2020-05-18 09:40:00,51.28,51.55,50.91,51.08,76959.0,44.9595,45.1962,44.6351,44.7842,76959.0
2020-05-18 09:45:00,51.06,51.87,51.06,51.7,77192.0,44.7666,45.4768,44.7666,45.3277,77192.0
2020-05-18 09:50:00,51.7,52.28,51.69,52.08,124131.0,45.3277,45.8362,45.319,45.6609,124131.0
2020-05-18 09:55:00,52.06,52.09,51.71,51.94,205984.0,45.6434,45.6697,45.3365,45.5382,205984.0
2020-05-18 10:00:00,51.97,52.18,51.77,51.78,135430.0,45.5645,45.7486,45.3891,45.3979,135430.0
2020-05-18 10:05:00,51.79,52.07,51.49,52.07,164706.0,45.4066,45.6521,45.1436,45.6521,164706.0
2020-05-18 10:10:00,52.04,52.06,51.49,51.5,81485.0,45.6258,45.6434,45.1436,45.1524,81485.0
2020-05-18 10:15:00,51.5,51.52,51.3,51.41,129249.0,45.1524,45.1699,44.977,45.0735,129249.0
2020-05-18 10:20:00,51.39,51.68,51.2,51.66,33290.0,45.0559,45.3102,44.8894,45.2927,33290.0
2020-05-18 10:25:00,51.67,51.84,51.63,51.65,56491.0,45.3014,45.4505,45.2664,45.2839,56491.0
2020-05-18 10:30:00,51.7,51.74,51.42,51.69,18237.0,45.3277,45.3628,45.0822,45.319,18237.0
2020-05-18 10:35:00,51.71,51.91,51.68,51.82,36959.0,45.3365,45.5119,45.3102,45.4329,36959.0
2020-05-18 10:40:00,51.84,52.17,51.75,52.05,44855.0,45.4505,45.7398,45.3716,45.6346,44855.0
2020-05-18 10:45:00,52.03,52.11,51.83,52.02,107815.0,45.6171,45.6872,45.4417,45.6083,107815.0
2020-05-18 10:50:00,51.99,52.04,51.69,51.82,50179.0,45.582,45.6258,45.319,45.4329,50179.0
2020-05-18 10:55:00,51.81,51.93,51.75,51.8,39402.0,45.4242,45.5294,45.3716,45.4154,39402.0
2020-05-18 11:00:00,51.8,51.95,51.72,51.91,16622.0,45.4154,45.5469,45.3453,45.5119,16622.0
2020-05-18 11:05:00,51.92,52.27,51.82,52.27,17280.0,45.5206,45.8275,45.4329,45.8275,17280.0
2020-05-18 11:10:00,52.27,52.67,52.26,52.61,56067.0,45.8275,46.1782,45.8187,46.1256,56067.0
2020-05-18 11:15:00,52.58,52.79,52.48,52.79,24314.0,46.0993,46.2834,46.0116,46.2834,24314.0
2020-05-18 11:20:00,52.8,53.07,52.79,53.06,59760.0,46.2922,46.5289,46.2834,46.5201,59760.0
2020-05-18 11:25:00,53.07,53.07,52.71,52.94,33917.0,46.5289,46.5289,46.2132,46.4149,33917.0
2020-05-18 11:30:00,52.96,53.01,52.82,52.99,29855.0,46.4324,46.4763,46.3097,46.4587,29855.0
2020-05-18 11:35:00,52.98,52.99,52.64,52.67,48655.0,46.45,46.4587,46.1519,46.1782,48655.0
2020-05-18 11:40:00,52.66,52.72,52.28,52.39,75441.0,46.1694,46.222,45.8362,45.9327,75441.0
2020-05-18 11:45:00,52.35,52.43,52.31,52.39,27907.0,45.8976,45.9678,45.8625,45.9327,27907.0
2020-05-18 11:50:00,52.41,52.77,52.34,52.71,39329.0,45.9502,46.2659,45.8889,46.2132,39329.0
2020-05-18 11:55:00,52.74,52.9,52.74,52.74,28574.0,46.2395,46.3798,46.2395,46.2395,28574.0
2020-05-18 12:00:00,52.74,53.0,52.71,52.97,28714.0,46.2395,46.4675,46.2132,46.4412,28714.0
2020-05-18 12:05:00,52.99,53.08,52.96,53.0,36905.0,46.4587,46.5376,46.4324,46.4675,36905.0
2020-05-18 12:10:00,53.0,53.0,52.63,52.67,44345.0,46.4675,46.4675,46.1431,46.1782,44345.0
2020-05-18 12:15:00,52.68,52.78,52.68,52.71,15766.0,46.1869,46.2746,46.1869,46.2132,15766.0
2020-05-18 12:20:00,52.75,52.8,52.71,52.76,16052.0,46.2483,46.2922,46.2132,46.2571,16052.0
2020-05-18 12:25:00,52.75,52.86,52.74,52.86,33522.0,46.2483,46.3448,46.2395,46.3448,33522.0
2020-05-18 12:30:00,52.88,53.03,52.87,53.01,31492.0,46.3623,46.4938,46.3535,46.4763,31492.0
2020-05-18 12:35:00,53.01,53.01,52.89,52.94,17450.0,46.4763,46.4763,46.3711,46.4149,17450.0
2020-05-18 12:40:00,52.95,52.96,52.72,52.79,26736.0,46.4237,46.4324,46.222,46.2834,26736.0
2020-05-18 12:45:00,52.8,52.82,52.68,52.75,26175.0,46.2922,46.3097,46.1869,46.2483,26175.0
2020-05-18 12:50:00,52.75,52.82,52.72,52.8,21867.0,46.2483,46.3097,46.222,46.2922,21867.0
2020-05-18 12:55:00,52.81,52.87,52.69,52.7,25949.0,46.3009,46.3535,46.1957,46.2045,25949.0
2020-05-18 13:00:00,52.73,52.81,52.71,52.81,28820.0,46.2308,46.3009,46.2132,46.3009,28820.0
2020-05-18 13:05:00,52.84,52.88,52.79,52.79,11082.0,46.3272,46.3623,46.2834,46.2834,11082.0
2020-05-18 13:10:00,52.8,52.92,52.78,52.91,24405.0,46.2922,46.3974,46.2746,46.3886,24405.0
2020-05-18 13:15:00,52.92,53.12,52.86,53.08,69469.0,46.3974,46.5727,46.3448,46.5376,69469.0
2020-05-18 13:20:00,53.07,53.08,52.94,52.98,72122.0,46.5289,46.5376,46.4149,46.45,72122.0
2020-05-18 13:25:00,52.98,53.02,52.9,52.93,18728.0,46.45,46.485,46.3798,46.4061,18728.0
2020-05-18 13:30:00,52.94,53.16,52.93,53.11,25901.0,46.4149,46.6078,46.4061,46.5639,25901.0
2020-05-18 13:35:00,53.12,53.24,53.12,53.24,32629.0,46.5727,46.6779,46.5727,46.6779,32629.0
2020-05-18 13:40:00,53.24,53.25,53.05,53.16,20958.0,46.6779,46.6867,46.5113,46.6078,20958.0
2020-05-18 13:45:00,53.15,53.3,53.15,53.28,23435.0,46.599,46.7305,46.599,46.713,23435.0
2020-05-18 13:50:00,53.28,53.29,53.15,53.25,17262.0,46.713,46.7218,46.599,46.6867,17262.0
2020-05-18 13:55:00,53.24,53.46,53.22,53.35,40065.0,46.6779,46.8708,46.6604,46.7744,40065.0
2020-05-18 14:00:00,53.37,53.48,53.32,53.46,43284.0,46.7919,46.8883,46.7481,46.8708,43284.0
2020-05-18 14:05:00,53.46,53.52,53.36,53.45,41444.0,46.8708,46.9234,46.7831,46.862,41444.0
2020-05-18 14:10:00,53.46,53.51,53.43,53.49,25302.0,46.8708,46.9146,46.8445,46.8971,25302.0
2020-05-18 14:15:00,53.48,53.49,53.16,53.16,42341.0,46.8883,46.8971,46.6078,46.6078,42341.0
2020-05-18 14:20:00,53.18,53.32,53.17,53.29,71132.0,46.6253,46.7481,46.6166,46.7218,71132.0
2020-05-18 14:25:00,53.29,53.6,53.29,53.55,60911.0,46.7218,46.9936,46.7218,46.9497,60911.0
2020-05-18 14:30:00,53.55,53.67,53.45,53.6,94298.0,46.9497,47.0549,46.862,46.9936,94298.0
2020-05-18 14:35:00,53.6,53.62,53.33,53.33,37609.0,46.9936,47.0111,46.7568,46.7568,37609.0
2020-05-18 14:40:00,53.33,53.35,53.14,53.16,47484.0,46.7568,46.7744,46.5902,46.6078,47484.0
2020-05-18 14:45:00,53.16,53.29,53.08,53.1,43913.0,46.6078,46.7218,46.5376,46.5552,43913.0
2020-05-18 14:50:00,53.09,53.09,52.74,52.8,96163.0,46.5464,46.5464,46.2395,46.2922,96163.0
2020-05-18 14:55:00,52.79,52.79,52.56,52.64,93497.0,46.2834,46.2834,46.0817,46.1519,93497.0
2020-05-18 15:00:00,52.69,53.27,52.66,53.17,60042.0,46.1957,46.7042,46.1694,46.6166,60042.0
2020-05-18 15:05:00,53.16,53.23,53.03,53.06,64332.0,46.6078,46.6692,46.4938,46.5201,64332.0
2020-05-18 15:10:00,53.02,53.17,52.97,53.01,37933.0,46.485,46.6166,46.4412,46.4763,37933.0
2020-05-18 15:15:00,53.0,53.01,52.79,52.98,65479.0,46.4675,46.4763,46.2834,46.45,65479.0
2020-05-18 15:20:00,52.97,53.02,52.84,52.88,49616.0,46.4412,46.485,46.3272,46.3623,49616.0
2020-05-18 15:25:00,52.88,53.09,52.88,52.96,66040.0,46.3623,46.5464,46.3623,46.4324,66040.0
2020-05-18 15:30:00,52.95,53.41,52.94,53.25,83003.0,46.4237,46.827,46.4149,46.6867,83003.0
2020-05-18 15:35:00,53.26,53.27,52.96,53.04,93004.0,46.6955,46.7042,46.4324,46.5026,93004.0
2020-05-18 15:40:00,53.05,53.06,52.71,52.82,122301.0,46.5113,46.5201,46.2132,46.3097,122301.0
2020-05-18 15:45:00,52.82,53.05,52.75,52.98,102957.0,46.3097,46.5113,46.2483,46.45,102957.0
2020-05-18 15:50:00,52.97,53.0,52.8,52.85,122301.0,46.4412,46.4675,46.2922,46.336,122301.0
2020-05-18 15:55:00,52.85,52.87,52.64,52.7,246511.0,46.336,46.3535,46.1519,46.2045,246511.0
2020-05-19 09:30:00,52.41,52.49,51.81,51.81,94591.0,45.9502,46.0204,45.4242,45.4242,94591.0
2020-05-19 09:35:00,51.89,51.98,51.54,51.61,39675.0,45.4943,45.5732,45.1875,45.2488,39675.0
2020-05-19 09:40:00,51.55,51.55,51.12,51.23,41181.0,45.1962,45.1962,44.8192,44.9157,41181.0
2020-05-19 09:45:00,51.16,51.16,50.47,50.47,64864.0,44.8543,44.8543,44.2493,44.2493,64864.0
2020-05-19 09:50:00,50.5,51.14,50.5,51.09,55720.0,44.2756,44.8368,44.2756,44.7929,55720.0
2020-05-19 09:55:00,51.12,51.49,51.1,51.44,57883.0,44.8192,45.1436,44.8017,45.0998,57883.0
2020-05-19 10:00:00,51.48,51.55,51.04,51.29,56244.0,45.1349,45.1962,44.7491,44.9683,56244.0
2020-05-19 10:05:00,51.3,51.84,51.29,51.84,54397.0,44.977,45.4505,44.9683,45.4505,54397.0
2020-05-19 10:10:00,51.82,51.95,51.61,51.94,55133.0,45.4329,45.5469,45.2488,45.5382,55133.0
2020-05-19 10:15:00,51.95,51.96,51.58,51.68,34999.0,45.5469,45.5557,45.2225,45.3102,34999.0
2020-05-19 10:20:00,51.68,51.9,51.66,51.86,19359.0,45.3102,45.5031,45.2927,45.468,19359.0
2020-05-19 10:25:00,51.89,52.05,51.77,51.84,22209.0,45.4943,45.6346,45.3891,45.4505,22209.0
2020-05-19 10:30:00,51.86,52.02,51.83,52.02,20415.0,45.468,45.6083,45.4417,45.6083,20415.0
2020-05-19 10:35:00,52.03,52.07,51.77,51.83,53583.0,45.6171,45.6521,45.3891,45.4417,53583.0
2020-05-19 10:40:00,51.82,51.82,51.45,51.51,31792.0,45.4329,45.4329,45.1085,45.1612,31792.0
2020-05-19 10:45:00,51.55,52.07,51.54,52.0,19252.0,45.1962,45.6521,45.1875,45.5908,19252.0
2020-05-19 10:50:00,52.02,52.2,52.02,52.15,39875.0,45.6083,45.7661,45.6083,45.7223,39875.0
2020-05-19 10:55:00,52.15,52.17,51.93,52.01,30365.0,45.7223,45.7398,45.5294,45.5995,30365.0
2020-05-19 11:00:00,52.05,52.15,51.99,52.14,26165.0,45.6346,45.7223,45.582,45.7135,26165.0
2020-05-19 11:05:00,52.14,52.42,52.11,52.4,26159.0,45.7135,45.959,45.6872,45.9415,26159.0
2020-05-19 11:10:00,52.4,52.47,52.31,52.38,23800.0,45.9415,46.0028,45.8625,45.9239,23800.0
2020-05-19 11:15:00,52.38,52.94,52.36,52.94,51575.0,45.9239,46.4149,45.9064,46.4149,51575.0
2020-05-19 11:20:00,52.97,52.99,52.83,52.99,19475.0,46.4412,46.4587,46.3185,46.4587,19475.0
2020-05-19 11:25:00,52.98,53.17,52.89,53.07,26439.0,46.45,46.6166,46.3711,46.5289,26439.0
2020-05-19 11:30:00,53.06,53.39,53.03,53.25,65233.0,46.5201,46.8094,46.4938,46.6867,65233.0
2020-05-19 11:35:00,53.27,53.39,53.13,53.21,37392.0,46.7042,46.8094,46.5815,46.6516,37392.0
2020-05-19 11:40:00,53.23,53.44,53.15,53.23,29192.0,46.6692,46.8533,46.599,46.6692,29192.0
2020-05-19 11:45:00,53.26,53.31,52.93,52.97,34050.0,46.6955,46.7393,46.4061,46.4412,34050.0
2020-05-19 11:50:00,52.98,53.01,52.87,52.9,92334.0,46.45,46.4763,46.3535,46.3798,92334.0
2020-05-19 11:55:00,52.9,52.96,52.74,52.9,62862.0,46.3798,46.4324,46.2395,46.3798,62862.0
2020-05-19 12:00:00,52.92,52.98,52.76,52.92,26931.0,46.3974,46.45,46.2571,46.3974,26931.0
2020-05-19 12:05:00,52.93,53.03,52.8,53.03,39950.0,46.4061,46.4938,46.2922,46.4938,39950.0
2020-05-19 12:10:00,52.99,53.1,52.98,53.05,29324.0,46.4587,46.5552,46.45,46.5113,29324.0
2020-05-19 12:15:00,53.02,53.05,52.75,52.79,33100.0,46.485,46.5113,46.2483,46.2834,33100.0
2020-05-19 12:20:00,52.8,52.98,52.75,52.94,31057.0,46.2922,46.45,46.2483,46.4149,31057.0
2020-05-19 12:25:00,52.93,52.93,52.76,52.79,18029.0,46.4061,46.4061,46.2571,46.2834,18029.0
2020-05-19 12:30:00,52.78,52.86,52.56,52.59,23938.0,46.2746,46.3448,46.0817,46.108,23938.0
2020-05-19 12:35:00,52.59,52.59,52.33,52.4,64791.0,46.108,46.108,45.8801,45.9415,64791.0
2020-05-19 12:40:00,52.34,52.45,52.34,52.41,10632.0,45.8889,45.9853,45.8889,45.9502,10632.0
2020-05-19 12:45:00,52.41,52.43,52.32,52.34,11108.0,45.9502,45.9678,45.8713,45.8889,11108.0
2020-05-19 12:50:00,52.34,52.38,52.25,52.31,12016.0,45.8889,45.9239,45.8099,45.8625,12016.0
2020-05-19 12:55:00,52.34,52.39,52.3,52.36,8088.0,45.8889,45.9327,45.8538,45.9064,8088.0
2020-05-19 13:00:00,52.34,52.42,52.34,52.35,8760.0,45.8889,45.959,45.8889,45.8976,8760.0
2020-05-19 13:05:00,52.36,52.46,52.35,52.41,13843.0,45.9064,45.9941,45.8976,45.9502,13843.0
2020-05-19 13:10:00,52.44,52.63,52.41,52.61,13948.0,45.9765,46.1431,45.9502,46.1256,13948.0
2020-05-19 13:15:00,52.6,52.61,52.53,52.57,10380.0,46.1168,46.1256,46.0554,46.0905,10380.0
2020-05-19 13:20:00,52.57,52.66,52.55,52.65,17670.0,46.0905,46.1694,46.073,46.1606,17670.0
2020-05-19 13:25:00,52.66,52.67,52.6,52.63,8888.0,46.1694,46.1782,46.1168,46.1431,8888.0
2020-05-19 13:30:00,52.59,52.59,52.41,52.46,17095.0,46.108,46.108,45.9502,45.9941,17095.0
2020-05-19 13:35:00,52.45,52.47,52.34,52.35,17082.0,45.9853,46.0028,45.8889,45.8976,17082.0
2020-05-19 13:40:00,52.33,52.35,52.26,52.32,28383.0,45.8801,45.8976,45.8187,45.8713,28383.0
2020-05-19 13:45:00,52.32,52.45,52.3,52.37,69148.0,45.8713,45.9853,45.8538,45.9152,69148.0
2020-05-19 13:50:00,52.37,52.53,52.32,52.53,65148.0,45.9152,46.0554,45.8713,46.0554,65148.0
2020-05-19 13:55:00,52.55,52.76,52.55,52.75,42053.0,46.073,46.2571,46.073,46.2483,42053.0
2020-05-19 14:00:00,52.75,52.79,52.52,52.58,16672.0,46.2483,46.2834,46.0467,46.0993,16672.0
2020-05-19 14:05:00,52.6,52.64,52.54,52.58,16726.0,46.1168,46.1519,46.0642,46.0993,16726.0
2020-05-19 14:10:00,52.56,52.56,52.37,52.46,28849.0,46.0817,46.0817,45.9152,45.9941,28849.0
2020-05-19 14:15:00,52.46,52.51,52.43,52.48,18859.0,45.9941,46.0379,45.9678,46.0116,18859.0
2020-05-19 14:20:00,52.48,52.5,52.43,52.49,16685.0,46.0116,46.0291,45.9678,46.0204,16685.0
2020-05-19 14:25:00,52.48,52.5,52.31,52.31,20788.0,46.0116,46.0291,45.8625,45.8625,20788.0
2020-05-19 14:30:00,52.3,52.47,52.23,52.39,66490.0,45.8538,46.0028,45.7924,45.9327,66490.0
2020-05-19 14:35:00,52.4,52.49,52.39,52.48,18297.0,45.9415,46.0204,45.9327,46.0116,18297.0
2020-05-19 14:40:00,52.5,52.62,52.46,52.59,21072.0,46.0291,46.1343,45.9941,46.108,21072.0
2020-05-19 14:45:00,52.61,52.77,52.59,52.74,34702.0,46.1256,46.2659,46.108,46.2395,34702.0
2020-05-19 14:50:00,52.74,52.83,52.65,52.73,35695.0,46.2395,46.3185,46.1606,46.2308,35695.0
2020-05-19 14:55:00,52.72,52.77,52.18,52.22,64189.0,46.222,46.2659,45.7486,45.7836,64189.0
2020-05-19 15:00:00,52.24,52.41,52.2,52.31,41612.0,45.8012,45.9502,45.7661,45.8625,41612.0
2020-05-19 15:05:00,52.32,52.46,52.26,52.41,38907.0,45.8713,45.9941,45.8187,45.9502,38907.0
2020-05-19 15:10:00,52.39,52.58,52.33,52.52,27198.0,45.9327,46.0993,45.8801,46.0467,27198.0
2020-05-19 15:15:00,52.54,52.62,52.43,52.44,22919.0,46.0642,46.1343,45.9678,45.9765,22919.0
2020-05-19 15:20:00,52.46,52.57,52.38,52.4,30099.0,45.9941,46.0905,45.9239,45.9415,30099.0
2020-05-19 15:25:00,52.42,52.45,52.3,52.38,23543.0,45.959,45.9853,45.8538,45.9239,23543.0
2020-05-19 15:30:00,52.37,52.38,52.16,52.18,26190.0,45.9152,45.9239,45.731,45.7486,26190.0
2020-05-19 15:35:00,52.19,52.22,51.88,51.93,40983.0,45.7573,45.7836,45.4855,45.5294,40983.0
2020-05-19 15:40:00,51.91,52.0,51.83,51.83,48302.0,45.5119,45.5908,45.4417,45.4417,48302.0
2020-05-19 15:45:00,51.82,51.94,51.64,51.68,43897.0,45.4329,45.5382,45.2751,45.3102,43897.0
2020-05-19 15:50:00,51.61,51.7,51.42,51.45,95015.0,45.2488,45.3277,45.0822,45.1085,95015.0
2020-05-19 15:55:00,51.45,51.58,51.36,51.38,167027.0,45.1085,45.2225,45.0296,45.0472,167027.0
2020-05-20 09:30:00,52.74,52.96,52.59,52.8,108561.0,46.2395,46.4324,46.108,46.2922,108561.0
2020-05-20 09:35:00,52.79,53.15,52.51,53.07,71919.0,46.2834,46.599,46.0379,46.5289,71919.0
2020-05-20 09:40:00,53.12,53.19,53.0,53.17,77463.0,46.5727,46.6341,46.4675,46.6166,77463.0
2020-05-20 09:45:00,53.18,53.24,52.88,52.94,150082.0,46.6253,46.6779,46.3623,46.4149,150082.0
2020-05-20 09:50:00,52.95,53.06,52.2,52.27,95761.0,46.4237,46.5201,45.7661,45.8275,95761.0
2020-05-20 09:55:00,52.27,52.49,52.24,52.35,40903.0,45.8275,46.0204,45.8012,45.8976,40903.0
2020-05-20 10:00:00,52.27,52.54,52.26,52.44,26637.0,45.8275,46.0642,45.8187,45.9765,26637.0
2020-05-20 10:05:00,52.42,52.66,52.32,52.51,34385.0,45.959,46.1694,45.8713,46.0379,34385.0
2020-05-20 10:10:00,52.52,52.64,52.37,52.6,46354.0,46.0467,46.1519,45.9152,46.1168,46354.0
2020-05-20 10:15:00,52.59,52.64,52.45,52.52,34151.0,46.108,46.1519,45.9853,46.0467,34151.0
2020-05-20 10:20:00,52.53,52.64,52.37,52.42,32504.0,46.0554,46.1519,45.9152,45.959,32504.0
2020-05-20 10:25:00,52.44,52.51,52.23,52.51,34550.0,45.9765,46.0379,45.7924,46.0379,34550.0
2020-05-20 10:30:00,52.49,52.59,52.37,52.59,32300.0,46.0204,46.108,45.9152,46.108,32300.0
2020-05-20 10:35:00,52.6,52.68,52.51,52.61,30522.0,46.1168,46.1869,46.0379,46.1256,30522.0
2020-05-20 10:40:00,52.59,52.68,52.55,52.65,15702.0,46.108,46.1869,46.073,46.1606,15702.0
2020-05-20 10:45:00,52.65,52.82,52.57,52.8,44874.0,46.1606,46.3097,46.0905,46.2922,44874.0
2020-05-20 10:50:00,52.8,52.97,52.8,52.89,50178.0,46.2922,46.4412,46.2922,46.3711,50178.0
2020-05-20 10:55:00,52.88,52.95,52.87,52.88,27564.0,46.3623,46.4237,46.3535,46.3623,27564.0
2020-05-20 11:00:00,52.9,52.91,52.58,52.59,51910.0,46.3798,46.3886,46.0993,46.108,51910.0
2020-05-20 11:05:00,52.57,52.77,52.51,52.68,37212.0,46.0905,46.2659,46.0379,46.1869,37212.0
2020-05-20 11:10:00,52.69,52.8,52.62,52.8,26567.0,46.1957,46.2922,46.1343,46.2922,26567.0
2020-05-20 11:15:00,52.8,53.16,52.75,53.14,29727.0,46.2922,46.6078,46.2483,46.5902,29727.0
2020-05-20 11:20:00,53.13,53.14,52.94,52.96,22630.0,46.5815,46.5902,46.4149,46.4324,22630.0
2020-05-20 11:25:00,52.93,53.06,52.85,52.87,29684.0,46.4061,46.5201,46.336,46.3535,29684.0
2020-05-20 11:30:00,52.86,52.93,52.81,52.9,23621.0,46.3448,46.4061,46.3009,46.3798,23621.0
2020-05-20 11:35:00,52.9,52.96,52.81,52.87,17121.0,46.3798,46.4324,46.3009,46.3535,17121.0
2020-05-20 11:40:00,52.85,53.0,52.84,52.95,42991.0,46.336,46.4675,46.3272,46.4237,42991.0
2020-05-20 11:45:00,52.98,53.02,52.91,52.94,26435.0,46.45,46.485,46.3886,46.4149,26435.0
2020-05-20 11:50:00,52.92,52.94,52.79,52.79,17234.0,46.3974,46.4149,46.2834,46.2834,17234.0
2020-05-20 11:55:00,52.78,52.89,52.77,52.89,12225.0,46.2746,46.3711,46.2659,46.3711,12225.0
2020-05-20 12:00:00,52.89,52.94,52.85,52.91,15213.0,46.3711,46.4149,46.336,46.3886,15213.0
2020-05-20 12:05:00,52.92,52.99,52.9,52.92,20014.0,46.3974,46.4587,46.3798,46.3974,20014.0
2020-05-20 12:10:00,52.91,52.91,52.61,52.77,30027.0,46.3886,46.3886,46.1256,46.2659,30027.0
2020-05-20 12:15:00,52.76,52.78,52.56,52.6,16291.0,46.2571,46.2746,46.0817,46.1168,16291.0
2020-05-20 12:20:00,52.61,52.67,52.54,52.55,13861.0,46.1256,46.1782,46.0642,46.073,13861.0
2020-05-20 12:25:00,52.55,52.67,52.55,52.66,14157.0,46.073,46.1782,46.073,46.1694,14157.0
2020-05-20 12:30:00,52.66,52.75,52.6,52.72,44514.0,46.1694,46.2483,46.1168,46.222,44514.0
2020-05-20 12:35:00,52.74,52.95,52.74,52.93,21996.0,46.2395,46.4237,46.2395,46.4061,21996.0
2020-05-20 12:40:00,52.93,52.93,52.75,52.81,18550.0,46.4061,46.4061,46.2483,46.3009,18550.0
2020-05-20 12:45:00,52.83,52.88,52.76,52.87,22516.0,46.3185,46.3623,46.2571,46.3535,22516.0
2020-05-20 12:50:00,52.89,52.99,52.88,52.95,14095.0,46.3711,46.4587,46.3623,46.4237,14095.0
2020-05-20 12:55:00,52.93,52.96,52.85,52.94,10083.0,46.4061,46.4324,46.336,46.4149,10083.0
2020-05-20 13:00:00,52.94,52.95,52.75,52.77,18695.0,46.4149,46.4237,46.2483,46.2659,18695.0
2020-05-20 13:05:00,52.77,52.79,52.66,52.68,15801.0,46.2659,46.2834,46.1694,46.1869,15801.0
2020-05-20 13:10:00,52.67,52.86,52.61,52.79,15176.0,46.1782,46.3448,46.1256,46.2834,15176.0
2020-05-20 13:15:00,52.81,52.81,52.73,52.76,12510.0,46.3009,46.3009,46.2308,46.2571,12510.0
2020-05-20 13:20:00,52.77,52.77,52.54,52.56,19827.0,46.2659,46.2659,46.0642,46.0817,19827.0
2020-05-20 13:25:00,52.55,52.62,52.45,52.55,31321.0,46.073,46.1343,45.9853,46.073,31321.0
2020-05-20 13:30:00,52.58,52.61,52.45,52.48,14705.0,46.0993,46.1256,45.9853,46.0116,14705.0
2020-05-20 13:35:00,52.49,52.55,52.42,52.55,12982.0,46.0204,46.073,45.959,46.073,12982.0
2020-05-20 13:40:00,52.54,52.56,52.44,52.51,36525.0,46.0642,46.0817,45.9765,46.0379,36525.0
2020-05-20 13:45:00,52.51,52.53,52.43,52.52,28590.0,46.0379,46.0554,45.9678,46.0467,28590.0
2020-05-20 13:50:00,52.5,52.53,52.35,52.36,23299.0,46.0291,46.0554,45.8976,45.9064,23299.0
2020-05-20 13:55:00,52.37,52.48,52.34,52.48,20394.0,45.9152,46.0116,45.8889,46.0116,20394.0
2020-05-20 14:00:00,52.46,52.5,52.23,52.35,21650.0,45.9941,46.0291,45.7924,45.8976,21650.0
2020-05-20 14:05:00,52.35,52.4,52.24,52.24,24363.0,45.8976,45.9415,45.8012,45.8012,24363.0
2020-05-20 14:10:00,52.21,52.26,52.1,52.14,22798.0,45.7749,45.8187,45.6784,45.7135,22798.0
2020-05-20 14:15:00,52.15,52.18,52.09,52.11,25698.0,45.7223,45.7486,45.6697,45.6872,25698.0
2020-05-20 14:20:00,52.11,52.34,52.11,52.32,31589.0,45.6872,45.8889,45.6872,45.8713,31589.0
2020-05-20 14:25:00,52.32,52.33,52.13,52.17,27027.0,45.8713,45.8801,45.7047,45.7398,27027.0
2020-05-20 14:30:00,52.16,52.27,52.14,52.19,34254.0,45.731,45.8275,45.7135,45.7573,34254.0
2020-05-20 14:35:00,52.2,52.26,52.14,52.18,43481.0,45.7661,45.8187,45.7135,45.7486,43481.0
2020-05-20 14:40:00,52.17,52.22,52.14,52.2,33772.0,45.7398,45.7836,45.7135,45.7661,33772.0
2020-05-20 14:45:00,52.21,52.34,52.13,52.31,37023.0,45.7749,45.8889,45.7047,45.8625,37023.0
2020-05-20 14:50:00,52.31,52.47,52.24,52.43,22801.0,45.8625,46.0028,45.8012,45.9678,22801.0
2020-05-20 14:55:00,52.42,52.44,52.33,52.37,20079.0,45.959,45.9765,45.8801,45.9152,20079.0
2020-05-20 15:00:00,52.37,52.4,52.2,52.22,27348.0,45.9152,45.9415,45.7661,45.7836,27348.0
2020-05-20 15:05:00,52.19,52.28,52.17,52.25,25830.0,45.7573,45.8362,45.7398,45.8099,25830.0
2020-05-20 15:10:00,52.25,52.3,52.08,52.13,26905.0,45.8099,45.8538,45.6609,45.7047,26905.0
2020-05-20 15:15:00,52.13,52.27,52.05,52.23,19654.0,45.7047,45.8275,45.6346,45.7924,19654.0
2020-05-20 15:20:00,52.21,52.34,52.21,52.27,18673.0,45.7749,45.8889,45.7749,45.8275,18673.0
2020-05-20 15:25:00,52.27,52.37,52.25,52.35,18681.0,45.8275,45.9152,45.8099,45.8976,18681.0
2020-05-20 15:30:00,52.35,52.39,52.24,52.28,21974.0,45.8976,45.9327,45.8012,45.8362,21974.0
2020-05-20 15:35:00,52.28,52.43,52.27,52.42,33043.0,45.8362,45.9678,45.8275,45.959,33043.0
2020-05-20 15:40:00,52.42,52.62,52.34,52.62,59107.0,45.959,46.1343,45.8889,46.1343,59107.0
2020-05-20 15:45:00,52.62,52.68,52.52,52.58,58297.0,46.1343,46.1869,46.0467,46.0993,58297.0
2020-05-20 15:50:00,52.57,52.62,52.41,52.49,58635.0,46.0905,46.1343,45.9502,46.0204,58635.0
2020-05-20 15:55:00,52.49,52.63,52.47,52.57,118549.0,46.0204,46.1431,46.0028,46.0905,118549.0
2020-05-21 09:30:00,52.59,53.1,52.49,53.04,84295.0,46.108,46.5552,46.0204,46.5026,84295.0
2020-05-21 09:35:00,53.0,53.21,52.97,53.1,40227.0,46.4675,46.6516,46.4412,46.5552,40227.0
2020-05-21 09:40:00,53.06,53.06,52.71,52.9,44753.0,46.5201,46.5201,46.2132,46.3798,44753.0
2020-05-21 09:45:00,52.93,53.09,52.83,53.04,24790.0,46.4061,46.5464,46.3185,46.5026,24790.0
2020-05-21 09:50:00,53.04,53.11,52.84,52.94,26176.0,46.5026,46.5639,46.3272,46.4149,26176.0
2020-05-21 09:55:00,52.9,53.42,52.78,53.41,54334.0,46.3798,46.8357,46.2746,46.827,54334.0
2020-05-21 10:00:00,53.4,53.78,53.39,53.53,50277.0,46.8182,47.1514,46.8094,46.9322,50277.0
2020-05-21 10:05:00,53.55,53.84,53.53,53.69,33331.0,46.9497,47.204,46.9322,47.0725,33331.0
2020-05-21 10:10:00,53.66,53.77,53.57,53.61,30662.0,47.0462,47.1426,46.9672,47.0023,30662.0
2020-05-21 10:15:00,53.64,53.74,53.56,53.56,30678.0,47.0286,47.1163,46.9585,46.9585,30678.0
2020-05-21 10:20:00,53.63,53.76,53.6,53.74,22482.0,47.0199,47.1338,46.9936,47.1163,22482.0
2020-05-21 10:25:00,53.76,53.81,53.55,53.58,24939.0,47.1338,47.1777,46.9497,46.976,24939.0
2020-05-21 10:30:00,53.59,53.59,53.21,53.34,27095.0,46.9848,46.9848,46.6516,46.7656,27095.0
2020-05-21 10:35:00,53.26,53.26,52.89,52.95,27889.0,46.6955,46.6955,46.3711,46.4237,27889.0
2020-05-21 10:40:00,52.95,53.24,52.93,53.17,22309.0,46.4237,46.6779,46.4061,46.6166,22309.0
2020-05-21 10:45:00,53.15,53.16,53.02,53.08,36821.0,46.599,46.6078,46.485,46.5376,36821.0
2020-05-21 10:50:00,53.04,53.09,52.69,52.76,100510.0,46.5026,46.5464,46.1957,46.2571,100510.0
2020-05-21 10:55:00,52.75,52.81,52.62,52.62,34035.0,46.2483,46.3009,46.1343,46.1343,34035.0
2020-05-21 11:00:00,52.64,52.64,52.32,52.5,92623.0,46.1519,46.1519,45.8713,46.0291,92623.0
2020-05-21 11:05:00,52.51,52.64,52.45,52.56,38064.0,46.0379,46.1519,45.9853,46.0817,38064.0
2020-05-21 11:10:00,52.56,52.65,52.51,52.64,17114.0,46.0817,46.1606,46.0379,46.1519,17114.0
2020-05-21 11:15:00,52.65,52.65,52.21,52.3,21488.0,46.1606,46.1606,45.7749,45.8538,21488.0
2020-05-21 11:20:00,52.34,52.44,52.19,52.22,34181.0,45.8889,45.9765,45.7573,45.7836,34181.0
2020-05-21 11:25:00,52.19,52.43,52.14,52.39,76011.0,45.7573,45.9678,45.7135,45.9327,76011.0
2020-05-21 11:30:00,52.42,52.69,52.35,52.4,43986.0,45.959,46.1957,45.8976,45.9415,43986.0
2020-05-21 11:35:00,52.4,52.66,52.4,52.65,16670.0,45.9415,46.1694,45.9415,46.1606,16670.0
2020-05-21 11:40:00,52.66,52.88,52.66,52.79,16016.0,46.1694,46.3623,46.1694,46.2834,16016.0
2020-05-21 11:45:00,52.8,52.81,52.61,52.63,13790.0,46.2922,46.3009,46.1256,46.1431,13790.0
2020-05-21 11:50:00,52.64,52.74,52.59,52.67,23408.0,46.1519,46.2395,46.108,46.1782,23408.0
2020-05-21 11:55:00,52.68,52.8,52.62,52.62,13525.0,46.1869,46.2922,46.1343,46.1343,13525.0
2020-05-21 12:00:00,52.64,52.81,52.64,52.76,26553.0,46.1519,46.3009,46.1519,46.2571,26553.0
2020-05-21 12:05:00,52.77,52.89,52.63,52.64,28976.0,46.2659,46.3711,46.1431,46.1519,28976.0
2020-05-21 12:10:00,52.63,52.69,52.56,52.69,13258.0,46.1431,46.1957,46.0817,46.1957,13258.0
2020-05-21 12:15:00,52.66,52.67,52.57,52.62,9050.0,46.1694,46.1782,46.0905,46.1343,9050.0
2020-05-21 12:20:00,52.61,52.64,52.51,52.6,19866.0,46.1256,46.1519,46.0379,46.1168,19866.0
2020-05-21 12:25:00,52.59,52.65,52.38,52.38,9615.0,46.108,46.1606,45.9239,45.9239,9615.0
2020-05-21 12:30:00,52.38,52.5,52.34,52.47,11378.0,45.9239,46.0291,45.8889,46.0028,11378.0
2020-05-21 12:35:00,52.5,52.56,52.39,52.39,15675.0,46.0291,46.0817,45.9327,45.9327,15675.0
2020-05-21 12:40:00,52.41,52.63,52.41,52.6,9264.0,45.9502,46.1431,45.9502,46.1168,9264.0
2020-05-21 12:45:00,52.57,52.73,52.57,52.7,26603.0,46.0905,46.2308,46.0905,46.2045,26603.0
2020-05-21 12:50:00,52.7,52.7,52.47,52.51,15659.0,46.2045,46.2045,46.0028,46.0379,15659.0
2020-05-21 12:55:00,52.49,52.49,52.37,52.43,11168.0,46.0204,46.0204,45.9152,45.9678,11168.0
2020-05-21 13:00:00,52.45,52.5,52.29,52.43,25693.0,45.9853,46.0291,45.845,45.9678,25693.0
2020-05-21 13:05:00,52.43,52.47,52.28,52.3,24192.0,45.9678,46.0028,45.8362,45.8538,24192.0
2020-05-21 13:10:00,52.33,52.39,52.27,52.37,18520.0,45.8801,45.9327,45.8275,45.9152,18520.0
2020-05-21 13:15:00,52.38,52.51,52.31,52.45,12696.0,45.9239,46.0379,45.8625,45.9853,12696.0
2020-05-21 13:20:00,52.46,52.51,52.4,52.45,11964.0,45.9941,46.0379,45.9415,45.9853,11964.0
2020-05-21 13:25:00,52.46,52.54,52.43,52.47,9999.0,45.9941,46.0642,45.9678,46.0028,9999.0
2020-05-21 13:30:00,52.46,52.49,52.36,52.41,14918.0,45.9941,46.0204,45.9064,45.9502,14918.0
2020-05-21 13:35:00,52.36,52.46,52.35,52.35,10806.0,45.9064,45.9941,45.8976,45.8976,10806.0
2020-05-21 13:40:00,52.34,52.38,52.24,52.38,17790.0,45.8889,45.9239,45.8012,45.9239,17790.0
2020-05-21 13:45:00,52.37,52.46,52.35,52.44,10018.0,45.9152,45.9941,45.8976,45.9765,10018.0
2020-05-21 13:50:00,52.46,52.51,52.44,52.44,8679.0,45.9941,46.0379,45.9765,45.9765,8679.0
2020-05-21 13:55:00,52.44,52.51,52.36,52.45,14200.0,45.9765,46.0379,45.9064,45.9853,14200.0
2020-05-21 14:00:00,52.41,52.56,52.41,52.52,11523.0,45.9502,46.0817,45.9502,46.0467,11523.0
2020-05-21 14:05:00,52.53,52.56,52.48,52.52,17118.0,46.0554,46.0817,46.0116,46.0467,17118.0
2020-05-21 14:10:00,52.52,52.53,52.47,52.49,14110.0,46.0467,46.0554,46.0028,46.0204,14110.0
2020-05-21 14:15:00,52.51,52.61,52.48,52.6,11386.0,46.0379,46.1256,46.0116,46.1168,11386.0
2020-05-21 14:20:00,52.61,52.69,52.61,52.66,28447.0,46.1256,46.1957,46.1256,46.1694,28447.0
2020-05-21 14:25:00,52.65,52.7,52.6,52.7,8273.0,46.1606,46.2045,46.1168,46.2045,8273.0
2020-05-21 14:30:00,52.69,52.73,52.63,52.64,8132.0,46.1957,46.2308,46.1431,46.1519,8132.0
2020-05-21 14:35:00,52.64,52.64,52.43,52.51,15024.0,46.1519,46.1519,45.9678,46.0379,15024.0
2020-05-21 14:40:00,52.52,52.67,52.52,52.66,15770.0,46.0467,46.1782,46.0467,46.1694,15770.0
2020-05-21 14:45:00,52.66,52.67,52.46,52.55,24762.0,46.1694,46.1782,45.9941,46.073,24762.0
2020-05-21 14:50:00,52.56,52.85,52.56,52.79,45263.0,46.0817,46.336,46.0817,46.2834,45263.0
2020-05-21 14:55:00,52.78,52.86,52.73,52.74,13103.0,46.2746,46.3448,46.2308,46.2395,13103.0
2020-05-21 15:00:00,52.71,52.86,52.7,52.77,13513.0,46.2132,46.3448,46.2045,46.2659,13513.0
2020-05-21 15:05:00,52.77,52.95,52.76,52.91,37016.0,46.2659,46.4237,46.2571,46.3886,37016.0
2020-05-21 15:10:00,52.9,52.91,52.81,52.85,19052.0,46.3798,46.3886,46.3009,46.336,19052.0
2020-05-21 15:15:00,52.85,52.95,52.81,52.91,32512.0,46.336,46.4237,46.3009,46.3886,32512.0
2020-05-21 15:20:00,52.9,52.94,52.89,52.91,21492.0,46.3798,46.4149,46.3711,46.3886,21492.0
2020-05-21 15:25:00,52.92,52.94,52.74,52.78,25293.0,46.3974,46.4149,46.2395,46.2746,25293.0
2020-05-21 15:30:00,52.79,52.82,52.65,52.74,24839.0,46.2834,46.3097,46.1606,46.2395,24839.0
2020-05-21 15:35:00,52.74,52.75,52.63,52.66,31371.0,46.2395,46.2483,46.1431,46.1694,31371.0
2020-05-21 15:40:00,52.66,52.66,52.53,52.59,24331.0,46.1694,46.1694,46.0554,46.108,24331.0
2020-05-21 15:45:00,52.59,52.59,52.4,52.45,51244.0,46.108,46.108,45.9415,45.9853,51244.0
2020-05-21 15:50:00,52.47,52.47,52.28,52.33,55569.0,46.0028,46.0028,45.8362,45.8801,55569.0
2020-05-21 15:55:00,52.34,52.52,52.28,52.51,110332.0,45.8889,46.0467,45.8362,46.0379,110332.0
2020-05-22 09:30:00,52.79,52.8,52.35,52.41,51231.0,46.2834,46.2922,45.8976,45.9502,51231.0
2020-05-22 09:35:00,52.35,52.43,52.02,52.02,33375.0,45.8976,45.9678,45.6083,45.6083,33375.0
2020-05-22 09:40:00,52.03,52.03,51.6,51.67,78353.0,45.6171,45.6171,45.2401,45.3014,78353.0
2020-05-22 09:45:00,51.68,52.15,51.65,52.09,28539.0,45.3102,45.7223,45.2839,45.6697,28539.0
2020-05-22 09:50:00,52.08,52.27,51.94,52.14,45031.0,45.6609,45.8275,45.5382,45.7135,45031.0
2020-05-22 09:55:00,52.11,52.13,51.89,51.94,30601.0,45.6872,45.7047,45.4943,45.5382,30601.0
2020-05-22 10:00:00,51.93,51.93,51.56,51.73,61631.0,45.5294,45.5294,45.205,45.354,61631.0
2020-05-22 10:05:00,51.73,51.74,51.58,51.61,53839.0,45.354,45.3628,45.2225,45.2488,53839.0
2020-05-22 10:10:00,51.6,51.69,51.32,51.48,61607.0,45.2401,45.319,44.9946,45.1349,61607.0
2020-05-22 10:15:00,51.46,51.76,51.43,51.71,44716.0,45.1173,45.3803,45.091,45.3365,44716.0
2020-05-22 10:20:00,51.74,51.81,51.66,51.8,48298.0,45.3628,45.4242,45.2927,45.4154,48298.0
2020-05-22 10:25:00,51.8,51.93,51.74,51.93,30975.0,45.4154,45.5294,45.3628,45.5294,30975.0
2020-05-22 10:30:00,51.91,52.15,51.89,52.11,32729.0,45.5119,45.7223,45.4943,45.6872,32729.0
2020-05-22 10:35:00,52.1,52.14,51.91,51.93,42688.0,45.6784,45.7135,45.5119,45.5294,42688.0
2020-05-22 10:40:00,51.93,51.93,51.65,51.89,104539.0,45.5294,45.5294,45.2839,45.4943,104539.0
2020-05-22 10:45:00,51.88,51.96,51.67,51.67,46552.0,45.4855,45.5557,45.3014,45.3014,46552.0
2020-05-22 10:50:00,51.63,51.8,51.59,51.69,32839.0,45.2664,45.4154,45.2313,45.319,32839.0
2020-05-22 10:55:00,51.68,51.68,51.52,51.59,18249.0,45.3102,45.3102,45.1699,45.2313,18249.0
2020-05-22 11:00:00,51.6,51.75,51.59,51.65,29058.0,45.2401,45.3716,45.2313,45.2839,29058.0
2020-05-22 11:05:00,51.64,51.84,51.64,51.78,30012.0,45.2751,45.4505,45.2751,45.3979,30012.0
2020-05-22 11:10:00,51.77,51.85,51.68,51.85,24824.0,45.3891,45.4592,45.3102,45.4592,24824.0
2020-05-22 11:15:00,51.86,51.88,51.78,51.78,20331.0,45.468,45.4855,45.3979,45.3979,20331.0
2020-05-22 11:20:00,51.78,51.78,51.58,51.6,40480.0,45.3979,45.3979,45.2225,45.2401,40480.0
2020-05-22 11:25:00,51.59,51.63,51.47,51.51,86266.0,45.2313,45.2664,45.1261,45.1612,86266.0
2020-05-22 11:30:00,51.52,51.58,51.42,51.48,30228.0,45.1699,45.2225,45.0822,45.1349,30228.0
2020-05-22 11:35:00,51.49,51.49,51.32,51.4,39976.0,45.1436,45.1436,44.9946,45.0647,39976.0
2020-05-22 11:40:00,51.41,51.54,51.41,51.54,25443.0,45.0735,45.1875,45.0735,45.1875,25443.0
2020-05-22 11:45:00,51.53,51.55,51.36,51.48,45589.0,45.1787,45.1962,45.0296,45.1349,45589.0
2020-05-22 11:50:00,51.48,51.62,51.47,51.53,119638.0,45.1349,45.2576,45.1261,45.1787,119638.0
2020-05-22 11:55:00,51.54,51.6,51.42,51.45,15835.0,45.1875,45.2401,45.0822,45.1085,15835.0
2020-05-22 12:00:00,51.44,51.44,51.33,51.34,19621.0,45.0998,45.0998,45.0033,45.0121,19621.0
2020-05-22 12:05:00,51.33,51.37,51.24,51.29,20720.0,45.0033,45.0384,44.9244,44.9683,20720.0
2020-05-22 12:10:00,51.29,51.31,51.19,51.23,19590.0,44.9683,44.9858,44.8806,44.9157,19590.0
2020-05-22 12:15:00,51.24,51.31,51.17,51.22,22492.0,44.9244,44.9858,44.8631,44.9069,22492.0
2020-05-22 12:20:00,51.24,51.59,51.22,51.51,42614.0,44.9244,45.2313,44.9069,45.1612,42614.0
2020-05-22 12:25:00,51.5,51.69,51.48,51.6,38782.0,45.1524,45.319,45.1349,45.2401,38782.0
2020-05-22 12:30:00,51.61,51.7,51.6,51.61,12216.0,45.2488,45.3277,45.2401,45.2488,12216.0
2020-05-22 12:35:00,51.65,51.67,51.52,51.55,13889.0,45.2839,45.3014,45.1699,45.1962,13889.0
2020-05-22 12:40:00,51.56,51.59,51.54,51.55,7527.0,45.205,45.2313,45.1875,45.1962,7527.0
2020-05-22 12:45:00,51.55,51.73,51.53,51.72,38776.0,45.1962,45.354,45.1787,45.3453,38776.0
2020-05-22 12:50:00,51.72,51.75,51.66,51.73,60014.0,45.3453,45.3716,45.2927,45.354,60014.0
2020-05-22 12:55:00,51.73,51.91,51.73,51.87,43434.0,45.354,45.5119,45.354,45.4768,43434.0
2020-05-22 13:00:00,51.86,51.97,51.85,51.88,21145.0,45.468,45.5645,45.4592,45.4855,21145.0
2020-05-22 13:05:00,51.86,51.86,51.7,51.72,15018.0,45.468,45.468,45.3277,45.3453,15018.0
2020-05-22 13:10:00,51.71,51.86,51.67,51.82,12679.0,45.3365,45.468,45.3014,45.4329,12679.0
2020-05-22 13:15:00,51.83,51.92,51.82,51.91,19253.0,45.4417,45.5206,45.4329,45.5119,19253.0
2020-05-22 13:20:00,51.91,51.92,51.8,51.82,15793.0,45.5119,45.5206,45.4154,45.4329,15793.0
2020-05-22 13:25:00,51.8,51.86,51.75,51.79,11842.0,45.4154,45.468,45.3716,45.4066,11842.0
2020-05-22 13:30:00,51.78,51.87,51.77,51.84,16351.0,45.3979,45.4768,45.3891,45.4505,16351.0
2020-05-22 13:35:00,51.84,51.95,51.83,51.88,18299.0,45.4505,45.5469,45.4417,45.4855,18299.0
2020-05-22 13:40:00,51.87,51.87,51.78,51.78,11675.0,45.4768,45.4768,45.3979,45.3979,11675.0
2020-05-22 13:45:00,51.79,51.84,51.77,51.78,13214.0,45.4066,45.4505,45.3891,45.3979,13214.0
2020-05-22 13:50:00,51.79,51.79,51.72,51.78,12967.0,45.4066,45.4066,45.3453,45.3979,12967.0
2020-05-22 13:55:00,51.78,52.07,51.77,52.05,25988.0,45.3979,45.6521,45.3891,45.6346,25988.0
2020-05-22 14:00:00,52.04,52.18,52.03,52.16,30855.0,45.6258,45.7486,45.6171,45.731,30855.0
2020-05-22 14:05:00,52.15,52.25,52.15,52.2,14838.0,45.7223,45.8099,45.7223,45.7661,14838.0
2020-05-22 14:10:00,52.2,52.21,52.13,52.13,12529.0,45.7661,45.7749,45.7047,45.7047,12529.0
2020-05-22 14:15:00,52.14,52.16,52.09,52.09,19301.0,45.7135,45.731,45.6697,45.6697,19301.0
2020-05-22 14:20:00,52.07,52.07,51.88,51.94,27587.0,45.6521,45.6521,45.4855,45.5382,27587.0
2020-05-22 14:25:00,51.94,52.01,51.94,52.01,11212.0,45.5382,45.5995,45.5382,45.5995,11212.0
2020-05-22 14:30:00,52.01,52.01,51.93,51.99,10053.0,45.5995,45.5995,45.5294,45.582,10053.0
2020-05-22 14:35:00,51.99,52.04,51.96,52.02,15489.0,45.582,45.6258,45.5557,45.6083,15489.0
2020-05-22 14:40:00,52.01,52.02,51.78,51.84,22609.0,45.5995,45.6083,45.3979,45.4505,22609.0
2020-05-22 14:45:00,51.84,51.94,51.84,51.94,15812.0,45.4505,45.5382,45.4505,45.5382,15812.0
2020-05-22 14:50:00,51.92,51.96,51.86,51.96,15017.0,45.5206,45.5557,45.468,45.5557,15017.0
2020-05-22 14:55:00,51.97,52.01,51.93,51.96,15134.0,45.5645,45.5995,45.5294,45.5557,15134.0
2020-05-22 15:00:00,51.96,51.97,51.86,51.92,19097.0,45.5557,45.5645,45.468,45.5206,19097.0
2020-05-22 15:05:00,51.94,51.96,51.9,51.94,18713.0,45.5382,45.5557,45.5031,45.5382,18713.0
2020-05-22 15:10:00,51.94,51.95,51.76,51.76,21858.0,45.5382,45.5469,45.3803,45.3803,21858.0
2020-05-22 15:15:00,51.77,51.79,51.61,51.66,25308.0,45.3891,45.4066,45.2488,45.2927,25308.0
2020-05-22 15:20:00,51.64,51.64,51.45,51.55,22722.0,45.2751,45.2751,45.1085,45.1962,22722.0
2020-05-22 15:25:00,51.56,51.68,51.5,51.61,27765.0,45.205,45.3102,45.1524,45.2488,27765.0
2020-05-22 15:30:00,51.61,51.71,51.55,51.68,30836.0,45.2488,45.3365,45.1962,45.3102,30836.0
2020-05-22 15:35:00,51.68,51.79,51.66,51.67,40136.0,45.3102,45.4066,45.2927,45.3014,40136.0
2020-05-22 15:40:00,51.67,51.71,51.55,51.7,52405.0,45.3014,45.3365,45.1962,45.3277,52405.0
2020-05-22 15:45:00,51.71,51.8,51.7,51.75,43512.0,45.3365,45.4154,45.3277,45.3716,43512.0
2020-05-22 15:50:00,51.73,51.75,51.57,51.58,108586.0,45.354,45.3716,45.2138,45.2225,108586.0
2020-05-22 15:55:00,51.57,51.81,51.55,51.77,134087.0,45.2138,45.4242,45.1962,45.3891,134087.0
2020-05-26 09:30:00,53.75,54.45,53.3,53.3,234265.0,47.1251,47.7388,46.7305,46.7305,234265.0
2020-05-26 09:35:00,53.3,53.53,53.13,53.36,100772.0,46.7305,46.9322,46.5815,46.7831,100772.0
2020-05-26 09:40:00,53.42,54.3,53.37,54.3,116688.0,46.8357,47.6073,46.7919,47.6073,116688.0
2020-05-26 09:45:00,54.31,54.75,54.16,54.65,88963.0,47.616,48.0018,47.4845,47.9141,88963.0
2020-05-26 09:50:00,54.61,54.76,54.46,54.54,68001.0,47.8791,48.0106,47.7476,47.8177,68001.0
2020-05-26 09:55:00,54.54,54.67,54.47,54.6,59037.0,47.8177,47.9317,47.7563,47.8703,59037.0
2020-05-26 10:00:00,54.62,54.67,54.44,54.56,73965.0,47.8878,47.9317,47.73,47.8352,73965.0
2020-05-26 10:05:00,54.54,54.56,54.36,54.4,48305.0,47.8177,47.8352,47.6599,47.6949,48305.0
2020-05-26 10:10:00,54.41,54.6,54.28,54.6,50473.0,47.7037,47.8703,47.5897,47.8703,50473.0
2020-05-26 10:15:00,54.59,54.67,54.48,54.58,30915.0,47.8615,47.9317,47.7651,47.8528,30915.0
2020-05-26 10:20:00,54.58,54.6,54.38,54.47,38556.0,47.8528,47.8703,47.6774,47.7563,38556.0
2020-05-26 10:25:00,54.47,54.56,54.37,54.55,37092.0,47.7563,47.8352,47.6686,47.8265,37092.0
2020-05-26 10:30:00,54.54,54.85,54.52,54.85,48419.0,47.8177,48.0895,47.8002,48.0895,48419.0
2020-05-26 10:35:00,54.83,55.1,54.82,55.04,75970.0,48.0719,48.3087,48.0632,48.2561,75970.0
2020-05-26 10:40:00,55.04,55.22,55.04,55.08,29454.0,48.2561,48.4139,48.2561,48.2911,29454.0
2020-05-26 10:45:00,55.08,55.14,55.04,55.05,30679.0,48.2911,48.3437,48.2561,48.2648,30679.0
2020-05-26 10:50:00,55.04,55.27,55.03,55.15,37294.0,48.2561,48.4577,48.2473,48.3525,37294.0
2020-05-26 10:55:00,55.13,55.3,55.08,55.21,41496.0,48.335,48.484,48.2911,48.4051,41496.0
2020-05-26 11:00:00,55.2,55.29,55.14,55.23,30549.0,48.3963,48.4753,48.3437,48.4226,30549.0
2020-05-26 11:05:00,55.21,55.32,55.01,55.04,38514.0,48.4051,48.5016,48.2298,48.2561,38514.0
2020-05-26 11:10:00,55.02,55.16,54.97,55.09,32647.0,48.2385,48.3613,48.1947,48.2999,32647.0
2020-05-26 11:15:00,55.09,55.16,55.04,55.1,27019.0,48.2999,48.3613,48.2561,48.3087,27019.0
2020-05-26 11:20:00,55.11,55.13,54.95,54.97,27291.0,48.3174,48.335,48.1772,48.1947,27291.0
2020-05-26 11:25:00,54.97,54.97,54.74,54.79,67600.0,48.1947,48.1947,47.993,48.0369,67600.0
2020-05-26 11:30:00,54.79,54.79,54.62,54.64,59065.0,48.0369,48.0369,47.8878,47.9054,59065.0
2020-05-26 11:35:00,54.61,54.64,54.49,54.58,50742.0,47.8791,47.9054,47.7739,47.8528,50742.0
2020-05-26 11:40:00,54.57,54.67,54.52,54.52,33945.0,47.844,47.9317,47.8002,47.8002,33945.0
2020-05-26 11:45:00,54.51,54.62,54.49,54.55,34633.0,47.7914,47.8878,47.7739,47.8265,34633.0
2020-05-26 11:50:00,54.56,54.67,54.56,54.63,23358.0,47.8352,47.9317,47.8352,47.8966,23358.0
2020-05-26 11:55:00,54.61,54.65,54.54,54.65,22370.0,47.8791,47.9141,47.8177,47.9141,22370.0
2020-05-26 12:00:00,54.66,54.67,54.45,54.46,40774.0,47.9229,47.9317,47.7388,47.7476,40774.0
2020-05-26 12:05:00,54.46,54.59,54.46,54.57,24274.0,47.7476,47.8615,47.7476,47.844,24274.0
2020-05-26 12:10:00,54.56,54.64,54.56,54.63,16718.0,47.8352,47.9054,47.8352,47.8966,16718.0
2020-05-26 12:15:00,54.63,54.74,54.62,54.64,21380.0,47.8966,47.993,47.8878,47.9054,21380.0
2020-05-26 12:20:00,54.63,54.67,54.55,54.63,16788.0,47.8966,47.9317,47.8265,47.8966,16788.0
2020-05-26 12:25:00,54.61,54.68,54.6,54.62,26483.0,47.8791,47.9404,47.8703,47.8878,26483.0
2020-05-26 12:30:00,54.62,54.77,54.62,54.76,21614.0,47.8878,48.0193,47.8878,48.0106,21614.0
2020-05-26 12:35:00,54.78,54.81,54.71,54.78,20339.0,48.0281,48.0544,47.9667,48.0281,20339.0
2020-05-26 12:40:00,54.77,54.97,54.74,54.97,20101.0,48.0193,48.1947,47.993,48.1947,20101.0
2020-05-26 12:45:00,54.97,55.04,54.92,55.04,51608.0,48.1947,48.2561,48.1509,48.2561,51608.0
2020-05-26 12:50:00,55.05,55.07,54.96,55.0,22160.0,48.2648,48.2824,48.1859,48.221,22160.0
2020-05-26 12:55:00,55.0,55.12,55.0,55.12,26042.0,48.221,48.3262,48.221,48.3262,26042.0
2020-05-26 13:00:00,55.12,55.17,55.08,55.14,19517.0,48.3262,48.37,48.2911,48.3437,19517.0
2020-05-26 13:05:00,55.14,55.28,55.11,55.24,39321.0,48.3437,48.4665,48.3174,48.4314,39321.0
2020-05-26 13:10:00,55.24,55.36,55.18,55.34,24180.0,48.4314,48.5366,48.3788,48.5191,24180.0
2020-05-26 13:15:00,55.34,55.36,55.2,55.24,22940.0,48.5191,48.5366,48.3963,48.4314,22940.0
2020-05-26 13:20:00,55.23,55.27,55.17,55.17,23324.0,48.4226,48.4577,48.37,48.37,23324.0
2020-05-26 13:25:00,55.14,55.26,55.12,55.16,23891.0,48.3437,48.4489,48.3262,48.3613,23891.0
2020-05-26 13:30:00,55.16,55.2,55.1,55.12,22239.0,48.3613,48.3963,48.3087,48.3262,22239.0
2020-05-26 13:35:00,55.13,55.34,55.12,55.32,18777.0,48.335,48.5191,48.3262,48.5016,18777.0
2020-05-26 13:40:00,55.32,55.44,55.31,55.43,40708.0,48.5016,48.6068,48.4928,48.598,40708.0
2020-05-26 13:45:00,55.43,55.45,55.35,55.41,24866.0,48.598,48.6155,48.5279,48.5805,24866.0
2020-05-26 13:50:00,55.41,55.48,55.36,55.42,23329.0,48.5805,48.6418,48.5366,48.5892,23329.0
2020-05-26 13:55:00,55.43,55.43,55.35,55.41,26623.0,48.598,48.598,48.5279,48.5805,26623.0
2020-05-26 14:00:00,55.42,55.5,55.4,55.5,67199.0,48.5892,48.6594,48.5717,48.6594,67199.0
2020-05-26 14:05:00,55.5,55.63,55.38,55.38,106134.0,48.6594,48.7733,48.5542,48.5542,106134.0
2020-05-26 14:10:00,55.38,55.4,55.25,55.31,25182.0,48.5542,48.5717,48.4402,48.4928,25182.0
2020-05-26 14:15:00,55.32,55.48,55.3,55.47,22929.0,48.5016,48.6418,48.484,48.6331,22929.0
2020-05-26 14:20:00,55.45,55.53,55.38,55.43,22370.0,48.6155,48.6857,48.5542,48.598,22370.0
2020-05-26 14:25:00,55.44,55.48,55.37,55.47,19725.0,48.6068,48.6418,48.5454,48.6331,19725.0
2020-05-26 14:30:00,55.46,55.51,55.36,55.39,19174.0,48.6243,48.6681,48.5366,48.5629,19174.0
2020-05-26 14:35:00,55.39,55.47,55.35,55.38,35262.0,48.5629,48.6331,48.5279,48.5542,35262.0
2020-05-26 14:40:00,55.38,55.49,55.35,55.49,21989.0,48.5542,48.6506,48.5279,48.6506,21989.0
2020-05-26 14:45:00,55.49,55.5,55.23,55.35,39324.0,48.6506,48.6594,48.4226,48.5279,39324.0
2020-05-26 14:50:00,55.36,55.45,55.36,55.38,27371.0,48.5366,48.6155,48.5366,48.5542,27371.0
2020-05-26 14:55:00,55.37,55.44,55.34,55.44,27563.0,48.5454,48.6068,48.5191,48.6068,27563.0
2020-05-26 15:00:00,55.43,55.53,55.38,55.38,20878.0,48.598,48.6857,48.5542,48.5542,20878.0
2020-05-26 15:05:00,55.38,55.48,55.34,55.45,30843.0,48.5542,48.6418,48.5191,48.6155,30843.0
2020-05-26 15:10:00,55.45,55.53,55.44,55.51,26506.0,48.6155,48.6857,48.6068,48.6681,26506.0
2020-05-26 15:15:00,55.5,55.51,55.4,55.47,19156.0,48.6594,48.6681,48.5717,48.6331,19156.0
2020-05-26 15:20:00,55.47,55.5,55.44,55.47,28480.0,48.6331,48.6594,48.6068,48.6331,28480.0
2020-05-26 15:25:00,55.46,55.49,55.37,55.37,43982.0,48.6243,48.6506,48.5454,48.5454,43982.0
2020-05-26 15:30:00,55.38,55.56,55.31,55.36,42698.0,48.5542,48.712,48.4928,48.5366,42698.0
2020-05-26 15:35:00,55.41,55.42,55.25,55.34,42830.0,48.5805,48.5892,48.4402,48.5191,42830.0
2020-05-26 15:40:00,55.34,55.34,55.16,55.21,51292.0,48.5191,48.5191,48.3613,48.4051,51292.0
2020-05-26 15:45:00,55.2,55.26,55.1,55.18,75721.0,48.3963,48.4489,48.3087,48.3788,75721.0
2020-05-26 15:50:00,55.2,55.29,55.1,55.15,112615.0,48.3963,48.4753,48.3087,48.3525,112615.0
2020-05-26 15:55:00,55.14,55.18,55.07,55.12,180984.0,48.3437,48.3788,48.2824,48.3262,180984.0
2020-05-27 09:30:00,56.0,56.85,55.88,56.71,226482.0,49.0977,49.843,48.9925,49.7202,226482.0
2020-05-27 09:35:00,56.66,57.41,56.65,57.22,89902.0,49.6764,50.334,49.6676,50.1674,89902.0
2020-05-27 09:40:00,57.34,57.75,57.1,57.46,87047.0,50.2726,50.632,50.0622,50.3778,87047.0
2020-05-27 09:45:00,57.45,57.57,57.2,57.52,70193.0,50.369,50.4742,50.1498,50.4304,70193.0
2020-05-27 09:50:00,57.55,57.57,56.8,56.81,110968.0,50.4567,50.4742,49.7991,49.8079,110968.0
2020-05-27 09:55:00,56.8,57.0,56.67,57.0,117515.0,49.7991,49.9745,49.6852,49.9745,117515.0
2020-05-27 10:00:00,56.99,57.08,56.47,56.48,79000.0,49.9657,50.0446,49.5098,49.5186,79000.0
2020-05-27 10:05:00,56.43,56.6,56.21,56.25,68319.0,49.4747,49.6238,49.2819,49.3169,68319.0
2020-05-27 10:10:00,56.29,56.45,56.23,56.31,79656.0,49.352,49.4923,49.2994,49.3695,79656.0
2020-05-27 10:15:00,56.32,56.51,56.31,56.51,54267.0,49.3783,49.5449,49.3695,49.5449,54267.0
2020-05-27 10:20:00,56.55,56.64,56.19,56.63,110995.0,49.5799,49.6589,49.2643,49.6501,110995.0
2020-05-27 10:25:00,56.6,56.79,56.47,56.51,57893.0,49.6238,49.7904,49.5098,49.5449,57893.0
2020-05-27 10:30:00,56.56,56.59,55.84,55.93,44880.0,49.5887,49.615,48.9575,49.0364,44880.0
2020-05-27 10:35:00,55.91,56.05,55.74,55.77,34551.0,49.0188,49.1416,48.8698,48.8961,34551.0
2020-05-27 10:40:00,55.75,55.75,55.38,55.64,84103.0,48.8786,48.8786,48.5542,48.7821,84103.0
2020-05-27 10:45:00,55.63,55.69,55.36,55.37,104332.0,48.7733,48.8259,48.5366,48.5454,104332.0
2020-05-27 10:50:00,55.37,55.83,55.37,55.79,74566.0,48.5454,48.9487,48.5454,48.9136,74566.0
2020-05-27 10:55:00,55.76,56.07,55.64,56.06,27401.0,48.8873,49.1591,48.7821,49.1503,27401.0
2020-05-27 11:00:00,56.09,56.33,55.98,56.26,26901.0,49.1766,49.3871,49.0802,49.3257,26901.0
2020-05-27 11:05:00,56.26,56.34,56.12,56.15,30737.0,49.3257,49.3958,49.2029,49.2293,30737.0
2020-05-27 11:10:00,56.15,56.33,56.1,56.18,42266.0,49.2293,49.3871,49.1854,49.2556,42266.0
2020-05-27 11:15:00,56.2,56.31,55.92,56.3,47863.0,49.2731,49.3695,49.0276,49.3608,47863.0
2020-05-27 11:20:00,56.32,56.32,55.78,55.79,37996.0,49.3783,49.3783,48.9049,48.9136,37996.0
2020-05-27 11:25:00,55.74,55.98,55.69,55.95,28351.0,48.8698,49.0802,48.8259,49.0539,28351.0
2020-05-27 11:30:00,55.93,56.01,55.87,55.96,11109.0,49.0364,49.1065,48.9838,49.0627,11109.0
2020-05-27 11:35:00,55.95,56.03,55.53,55.78,21515.0,49.0539,49.124,48.6857,48.9049,21515.0
2020-05-27 11:40:00,55.79,55.99,55.77,55.91,26049.0,48.9136,49.089,48.8961,49.0188,26049.0
2020-05-27 11:45:00,55.91,56.25,55.9,56.22,20932.0,49.0188,49.3169,49.0101,49.2906,20932.0
2020-05-27 11:50:00,56.19,56.23,56.03,56.13,44621.0,49.2643,49.2994,49.124,49.2117,44621.0
2020-05-27 11:55:00,56.14,56.18,56.05,56.11,18512.0,49.2205,49.2556,49.1416,49.1942,18512.0
2020-05-27 12:00:00,56.12,56.21,55.95,55.98,53302.0,49.2029,49.2819,49.0539,49.0802,53302.0
2020-05-27 12:05:00,55.95,56.04,55.83,55.99,28007.0,49.0539,49.1328,48.9487,49.089,28007.0
2020-05-27 12:10:00,55.98,55.99,55.81,55.86,25902.0,49.0802,49.089,48.9312,48.975,25902.0
2020-05-27 12:15:00,55.83,56.07,55.82,56.05,37314.0,48.9487,49.1591,48.9399,49.1416,37314.0
2020-05-27 12:20:00,56.06,56.26,56.02,56.2,71662.0,49.1503,49.3257,49.1153,49.2731,71662.0
2020-05-27 12:25:00,56.21,56.31,56.16,56.2,51876.0,49.2819,49.3695,49.238,49.2731,51876.0
2020-05-27 12:30:00,56.2,56.33,56.17,56.31,35558.0,49.2731,49.3871,49.2468,49.3695,35558.0
2020-05-27 12:35:00,56.28,56.36,56.21,56.24,44948.0,49.3432,49.4134,49.2819,49.3082,44948.0
2020-05-27 12:40:00,56.25,56.45,56.19,56.21,49727.0,49.3169,49.4923,49.2643,49.2819,49727.0
2020-05-27 12:45:00,56.22,56.32,56.19,56.31,28871.0,49.2906,49.3783,49.2643,49.3695,28871.0
2020-05-27 12:50:00,56.32,56.42,56.29,56.39,30206.0,49.3783,49.466,49.352,49.4397,30206.0
2020-05-27 12:55:00,56.39,56.71,56.35,56.67,64917.0,49.4397,49.7202,49.4046,49.6852,64917.0
2020-05-27 13:00:00,56.68,56.68,56.41,56.54,27883.0,49.6939,49.6939,49.4572,49.5712,27883.0
2020-05-27 13:05:00,56.5,56.57,56.45,56.51,19165.0,49.5361,49.5975,49.4923,49.5449,19165.0
2020-05-27 13:10:00,56.49,56.62,56.44,56.56,32402.0,49.5273,49.6413,49.4835,49.5887,32402.0
2020-05-27 13:15:00,56.56,56.6,56.54,56.58,45562.0,49.5887,49.6238,49.5712,49.6063,45562.0
2020-05-27 13:20:00,56.59,56.68,56.54,56.58,34914.0,49.615,49.6939,49.5712,49.6063,34914.0
2020-05-27 13:25:00,56.58,56.62,56.54,56.56,41001.0,49.6063,49.6413,49.5712,49.5887,41001.0
2020-05-27 13:30:00,56.57,56.67,56.55,56.6,76266.0,49.5975,49.6852,49.5799,49.6238,76266.0
2020-05-27 13:35:00,56.6,56.65,56.37,56.59,208788.0,49.6238,49.6676,49.4221,49.615,208788.0
2020-05-27 13:40:00,56.56,56.57,56.44,56.51,33303.0,49.5887,49.5975,49.4835,49.5449,33303.0
2020-05-27 13:45:00,56.49,56.51,56.3,56.3,51442.0,49.5273,49.5449,49.3608,49.3608,51442.0
2020-05-27 13:50:00,56.3,56.32,56.21,56.3,39455.0,49.3608,49.3783,49.2819,49.3608,39455.0
2020-05-27 13:55:00,56.3,56.3,56.19,56.2,49371.0,49.3608,49.3608,49.2643,49.2731,49371.0
2020-05-27 14:00:00,56.2,56.33,56.19,56.22,47700.0,49.2731,49.3871,49.2643,49.2906,47700.0
2020-05-27 14:05:00,56.21,56.25,56.19,56.24,38497.0,49.2819,49.3169,49.2643,49.3082,38497.0
2020-05-27 14:10:00,56.24,56.28,56.18,56.2,29669.0,49.3082,49.3432,49.2556,49.2731,29669.0
2020-05-27 14:15:00,56.21,56.26,56.19,56.22,30777.0,49.2819,49.3257,49.2643,49.2906,30777.0
2020-05-27 14:20:00,56.2,56.27,56.19,56.21,30052.0,49.2731,49.3345,49.2643,49.2819,30052.0
2020-05-27 14:25:00,56.2,56.21,56.14,56.17,21119.0,49.2731,49.2819,49.2205,49.2468,21119.0
2020-05-27 14:30:00,56.19,56.32,56.15,56.29,26927.0,49.2643,49.3783,49.2293,49.352,26927.0
2020-05-27 14:35:00,56.28,56.43,56.25,56.36,46164.0,49.3432,49.4747,49.3169,49.4134,46164.0
2020-05-27 14:40:00,56.35,56.39,56.2,56.24,26678.0,49.4046,49.4397,49.2731,49.3082,26678.0
2020-05-27 14:45:00,56.24,56.37,56.22,56.36,36386.0,49.3082,49.4221,49.2906,49.4134,36386.0
2020-05-27 14:50:00,56.37,56.55,56.36,56.38,45288.0,49.4221,49.5799,49.4134,49.4309,45288.0
2020-05-27 14:55:00,56.34,56.35,56.26,56.29,33350.0,49.3958,49.4046,49.3257,49.352,33350.0
2020-05-27 15:00:00,56.3,56.4,56.25,56.38,33843.0,49.3608,49.4484,49.3169,49.4309,33843.0
2020-05-27 15:05:00,56.39,56.41,56.3,56.34,27785.0,49.4397,49.4572,49.3608,49.3958,27785.0
2020-05-27 15:10:00,56.35,56.56,56.35,56.55,62166.0,49.4046,49.5887,49.4046,49.5799,62166.0
2020-05-27 15:15:00,56.54,56.54,56.45,56.48,55282.0,49.5712,49.5712,49.4923,49.5186,55282.0
2020-05-27 15:20:00,56.49,56.5,56.4,56.5,37814.0,49.5273,49.5361,49.4484,49.5361,37814.0
2020-05-27 15:25:00,56.5,56.6,56.45,56.54,39483.0,49.5361,49.6238,49.4923,49.5712,39483.0
2020-05-27 15:30:00,56.54,56.67,56.46,56.67,75017.0,49.5712,49.6852,49.501,49.6852,75017.0
2020-05-27 15:35:00,56.67,56.75,56.66,56.73,59778.0,49.6852,49.7553,49.6764,49.7378,59778.0
2020-05-27 15:40:00,56.73,56.87,56.71,56.81,50049.0,49.7378,49.8605,49.7202,49.8079,50049.0
2020-05-27 15:45:00,56.8,56.9,56.77,56.88,70540.0,49.7991,49.8868,49.7728,49.8693,70540.0
2020-05-27 15:50:00,56.89,57.0,56.84,56.93,122391.0,49.878,49.9745,49.8342,49.9131,122391.0
2020-05-27 15:55:00,56.94,57.0,56.89,56.95,159820.0,49.9219,49.9745,49.878,49.9306,159820.0
2020-05-28 09:30:00,57.52,57.6,56.66,56.67,144809.0,50.4304,50.5005,49.6764,49.6852,144809.0
2020-05-28 09:35:00,56.75,56.87,55.68,55.72,162997.0,49.7553,49.8605,48.8172,48.8523,162997.0
2020-05-28 09:40:00,55.71,56.0,55.37,55.92,84956.0,48.8435,49.0977,48.5454,49.0276,84956.0
2020-05-28 09:45:00,55.92,55.97,55.41,55.41,187535.0,49.0276,49.0714,48.5805,48.5805,187535.0
2020-05-28 09:50:00,55.44,56.34,55.44,56.23,176273.0,48.6068,49.3958,48.6068,49.2994,176273.0
2020-05-28 09:55:00,56.2,56.26,55.81,56.02,88313.0,49.2731,49.3257,48.9312,49.1153,88313.0
2020-05-28 10:00:00,55.94,56.0,55.71,55.99,102664.0,49.0451,49.0977,48.8435,49.089,102664.0
2020-05-28 10:05:00,55.98,56.2,55.93,55.99,70618.0,49.0802,49.2731,49.0364,49.089,70618.0
2020-05-28 10:10:00,55.99,56.08,55.84,55.85,70970.0,49.089,49.1679,48.9575,48.9662,70970.0
2020-05-28 10:15:00,55.85,55.9,55.77,55.8,61650.0,48.9662,49.0101,48.8961,48.9224,61650.0
2020-05-28 10:20:00,55.8,56.27,55.79,56.13,126546.0,48.9224,49.3345,48.9136,49.2117,126546.0
2020-05-28 10:25:00,56.15,56.21,55.86,55.99,79209.0,49.2293,49.2819,48.975,49.089,79209.0
2020-05-28 10:30:00,56.0,56.24,55.93,56.11,124113.0,49.0977,49.3082,49.0364,49.1942,124113.0
2020-05-28 10:35:00,56.11,56.17,56.0,56.12,29997.0,49.1942,49.2468,49.0977,49.2029,29997.0
2020-05-28 10:40:00,56.09,56.35,56.03,56.32,34459.0,49.1766,49.4046,49.124,49.3783,34459.0
2020-05-28 10:45:00,56.33,56.46,56.29,56.38,28352.0,49.3871,49.501,49.352,49.4309,28352.0
2020-05-28 10:50:00,56.32,56.33,56.23,56.31,27775.0,49.3783,49.3871,49.2994,49.3695,27775.0
2020-05-28 10:55:00,56.31,56.35,56.12,56.16,63791.0,49.3695,49.4046,49.2029,49.238,63791.0
2020-05-28 11:00:00,56.16,56.28,56.11,56.26,61322.0,49.238,49.3432,49.1942,49.3257,61322.0
2020-05-28 11:05:00,56.28,56.3,56.15,56.18,28396.0,49.3432,49.3608,49.2293,49.2556,28396.0
2020-05-28 11:10:00,56.17,56.44,56.16,56.44,16637.0,49.2468,49.4835,49.238,49.4835,16637.0
2020-05-28 11:15:00,56.45,56.63,56.43,56.63,22908.0,49.4923,49.6501,49.4747,49.6501,22908.0
2020-05-28 11:20:00,56.6,56.6,56.42,56.5,21185.0,49.6238,49.6238,49.466,49.5361,21185.0
2020-05-28 11:25:00,56.49,56.6,56.47,56.6,17322.0,49.5273,49.6238,49.5098,49.6238,17322.0
2020-05-28 11:30:00,56.59,56.64,56.46,56.52,45239.0,49.615,49.6589,49.501,49.5536,45239.0
2020-05-28 11:35:00,56.51,56.71,56.48,56.7,40653.0,49.5449,49.7202,49.5186,49.7115,40653.0
2020-05-28 11:40:00,56.69,56.72,56.57,56.65,18240.0,49.7027,49.729,49.5975,49.6676,18240.0
2020-05-28 11:45:00,56.66,56.72,56.61,56.65,17065.0,49.6764,49.729,49.6326,49.6676,17065.0
2020-05-28 11:50:00,56.64,56.67,56.51,56.64,17178.0,49.6589,49.6852,49.5449,49.6589,17178.0
2020-05-28 11:55:00,56.63,56.69,56.6,56.65,17853.0,49.6501,49.7027,49.6238,49.6676,17853.0
2020-05-28 12:00:00,56.67,56.72,56.5,56.53,22325.0,49.6852,49.729,49.5361,49.5624,22325.0
2020-05-28 12:05:00,56.54,56.62,56.46,56.48,19587.0,49.5712,49.6413,49.501,49.5186,19587.0
2020-05-28 12:10:00,56.47,56.59,56.43,56.51,19991.0,49.5098,49.615,49.4747,49.5449,19991.0
2020-05-28 12:15:00,56.5,56.62,56.48,56.49,21901.0,49.5361,49.6413,49.5186,49.5273,21901.0
2020-05-28 12:20:00,56.49,56.52,56.49,56.51,22970.0,49.5273,49.5536,49.5273,49.5449,22970.0
2020-05-28 12:25:00,56.51,56.52,56.38,56.42,38790.0,49.5449,49.5536,49.4309,49.466,38790.0
2020-05-28 12:30:00,56.4,56.5,56.33,56.4,60109.0,49.4484,49.5361,49.3871,49.4484,60109.0
2020-05-28 12:35:00,56.43,56.43,56.27,56.41,13346.0,49.4747,49.4747,49.3345,49.4572,13346.0
2020-05-28 12:40:00,56.41,56.49,56.34,56.36,9523.0,49.4572,49.5273,49.3958,49.4134,9523.0
2020-05-28 12:45:00,56.37,56.37,56.25,56.3,14109.0,49.4221,49.4221,49.3169,49.3608,14109.0
2020-05-28 12:50:00,56.3,56.46,56.3,56.38,12800.0,49.3608,49.501,49.3608,49.4309,12800.0
2020-05-28 12:55:00,56.38,56.39,56.21,56.3,11993.0,49.4309,49.4397,49.2819,49.3608,11993.0
2020-05-28 13:00:00,56.31,56.34,56.24,56.31,11347.0,49.3695,49.3958,49.3082,49.3695,11347.0
2020-05-28 13:05:00,56.31,56.31,56.17,56.18,14287.0,49.3695,49.3695,49.2468,49.2556,14287.0
2020-05-28 13:10:00,56.19,56.33,56.17,56.33,35910.0,49.2643,49.3871,49.2468,49.3871,35910.0
2020-05-28 13:15:00,56.32,56.32,56.04,56.04,32769.0,49.3783,49.3783,49.1328,49.1328,32769.0
2020-05-28 13:20:00,56.06,56.3,56.01,56.23,26673.0,49.1503,49.3608,49.1065,49.2994,26673.0
2020-05-28 13:25:00,56.23,56.51,56.23,56.43,32097.0,49.2994,49.5449,49.2994,49.4747,32097.0
2020-05-28 13:30:00,56.43,56.54,56.41,56.54,37022.0,49.4747,49.5712,49.4572,49.5712,37022.0
2020-05-28 13:35:00,56.53,56.65,56.5,56.57,22898.0,49.5624,49.6676,49.5361,49.5975,22898.0
2020-05-28 13:40:00,56.57,56.58,56.5,56.54,14574.0,49.5975,49.6063,49.5361,49.5712,14574.0
2020-05-28 13:45:00,56.55,56.6,56.49,56.54,15844.0,49.5799,49.6238,49.5273,49.5712,15844.0
2020-05-28 13:50:00,56.53,56.56,56.5,56.55,25558.0,49.5624,49.5887,49.5361,49.5799,25558.0
2020-05-28 13:55:00,56.54,56.58,56.47,56.51,36807.0,49.5712,49.6063,49.5098,49.5449,36807.0
2020-05-28 14:00:00,56.52,56.61,56.45,56.46,23195.0,49.5536,49.6326,49.4923,49.501,23195.0
2020-05-28 14:05:00,56.47,56.53,56.44,56.47,21146.0,49.5098,49.5624,49.4835,49.5098,21146.0
2020-05-28 14:10:00,56.46,56.6,56.42,56.57,31127.0,49.501,49.6238,49.466,49.5975,31127.0
2020-05-28 14:15:00,56.57,56.63,56.5,56.51,15738.0,49.5975,49.6501,49.5361,49.5449,15738.0
2020-05-28 14:20:00,56.51,56.53,56.38,56.39,13957.0,49.5449,49.5624,49.4309,49.4397,13957.0
2020-05-28 14:25:00,56.39,56.4,56.3,56.33,22270.0,49.4397,49.4484,49.3608,49.3871,22270.0
2020-05-28 14:30:00,56.32,56.4,56.24,56.27,16279.0,49.3783,49.4484,49.3082,49.3345,16279.0
2020-05-28 14:35:00,56.26,56.32,56.21,56.22,13683.0,49.3257,49.3783,49.2819,49.2906,13683.0
2020-05-28 14:40:00,56.24,56.24,56.07,56.1,19664.0,49.3082,49.3082,49.1591,49.1854,19664.0
2020-05-28 14:45:00,56.11,56.11,56.04,56.08,18066.0,49.1942,49.1942,49.1328,49.1679,18066.0
2020-05-28 14:50:00,56.08,56.1,56.01,56.06,20374.0,49.1679,49.1854,49.1065,49.1503,20374.0
2020-05-28 14:55:00,56.04,56.5,56.02,56.46,33338.0,49.1328,49.5361,49.1153,49.501,33338.0
2020-05-28 15:00:00,56.45,56.56,56.44,56.49,34888.0,49.4923,49.5887,49.4835,49.5273,34888.0
2020-05-28 15:05:00,56.51,56.51,56.33,56.36,28945.0,49.5449,49.5449,49.3871,49.4134,28945.0
2020-05-28 15:10:00,56.31,56.51,56.3,56.51,24636.0,49.3695,49.5449,49.3608,49.5449,24636.0
2020-05-28 15:15:00,56.5,56.5,56.21,56.29,51230.0,49.5361,49.5361,49.2819,49.352,51230.0
2020-05-28 15:20:00,56.3,56.53,56.28,56.37,82839.0,49.3608,49.5624,49.3432,49.4221,82839.0
2020-05-28 15:25:00,56.35,56.46,56.2,56.2,37862.0,49.4046,49.501,49.2731,49.2731,37862.0
2020-05-28 15:30:00,56.19,56.28,56.02,56.12,40362.0,49.2643,49.3432,49.1153,49.2029,40362.0
2020-05-28 15:35:00,56.1,56.18,56.01,56.13,48891.0,49.1854,49.2556,49.1065,49.2117,48891.0
2020-05-28 15:40:00,56.12,56.12,55.89,55.98,59594.0,49.2029,49.2029,49.0013,49.0802,59594.0
2020-05-28 15:45:00,55.96,56.11,55.91,55.96,137833.0,49.0627,49.1942,49.0188,49.0627,137833.0
2020-05-28 15:50:00,55.95,56.0,55.8,55.85,124706.0,49.0539,49.0977,48.9224,48.9662,124706.0
2020-05-28 15:55:00,55.86,55.99,55.84,55.96,140925.0,48.975,49.089,48.9575,49.0627,140925.0
2020-05-29 09:30:00,55.27,55.81,54.95,55.79,134693.0,48.4577,48.9312,48.1772,48.9136,134693.0
2020-05-29 09:35:00,55.76,56.59,55.72,56.39,87373.0,48.8873,49.615,48.8523,49.4397,87373.0
2020-05-29 09:40:00,56.4,56.47,55.96,55.98,83850.0,49.4484,49.5098,49.0627,49.0802,83850.0
2020-05-29 09:45:00,55.99,56.49,55.83,56.11,89241.0,49.089,49.5273,48.9487,49.1942,89241.0
2020-05-29 09:50:00,56.11,56.17,55.87,55.9,42162.0,49.1942,49.2468,48.9838,49.0101,42162.0
2020-05-29 09:55:00,55.86,55.88,55.18,55.29,42007.0,48.975,48.9925,48.3788,48.4753,42007.0
2020-05-29 10:00:00,55.25,55.33,54.8,54.83,72373.0,48.4402,48.5103,48.0456,48.0719,72373.0
2020-05-29 10:05:00,54.81,54.85,54.51,54.57,54745.0,48.0544,48.0895,47.7914,47.844,54745.0
2020-05-29 10:10:00,54.58,54.97,54.54,54.97,54010.0,47.8528,48.1947,47.8177,48.1947,54010.0
2020-05-29 10:15:00,55.0,55.39,54.87,55.38,71461.0,48.221,48.5629,48.107,48.5542,71461.0
2020-05-29 10:20:00,55.39,55.48,55.23,55.26,29998.0,48.5629,48.6418,48.4226,48.4489,29998.0
2020-05-29 10:25:00,55.26,55.34,55.0,55.12,30132.0,48.4489,48.5191,48.221,48.3262,30132.0
2020-05-29 10:30:00,55.13,55.22,54.98,54.98,17461.0,48.335,48.4139,48.2035,48.2035,17461.0
2020-05-29 10:35:00,54.96,55.0,54.81,54.84,36282.0,48.1859,48.221,48.0544,48.0807,36282.0
2020-05-29 10:40:00,54.85,54.9,54.7,54.79,20702.0,48.0895,48.1333,47.958,48.0369,20702.0
2020-05-29 10:45:00,54.8,54.82,54.69,54.8,17867.0,48.0456,48.0632,47.9492,48.0456,17867.0
2020-05-29 10:50:00,54.82,55.04,54.79,54.85,47981.0,48.0632,48.2561,48.0369,48.0895,47981.0
2020-05-29 10:55:00,54.77,54.87,54.75,54.78,28337.0,48.0193,48.107,48.0018,48.0281,28337.0
2020-05-29 11:00:00,54.8,54.92,54.78,54.9,23000.0,48.0456,48.1509,48.0281,48.1333,23000.0
2020-05-29 11:05:00,54.91,55.02,54.82,54.83,17815.0,48.1421,48.2385,48.0632,48.0719,17815.0
2020-05-29 11:10:00,54.81,54.88,54.79,54.86,17295.0,48.0544,48.1158,48.0369,48.0982,17295.0
2020-05-29 11:15:00,54.87,54.93,54.68,54.73,24148.0,48.107,48.1596,47.9404,47.9843,24148.0
2020-05-29 11:20:00,54.73,54.83,54.66,54.83,23338.0,47.9843,48.0719,47.9229,48.0719,23338.0
2020-05-29 11:25:00,54.81,54.98,54.76,54.82,40202.0,48.0544,48.2035,48.0106,48.0632,40202.0
2020-05-29 11:30:00,54.78,54.86,54.74,54.8,20582.0,48.0281,48.0982,47.993,48.0456,20582.0
2020-05-29 11:35:00,54.8,54.99,54.77,54.88,15530.0,48.0456,48.2122,48.0193,48.1158,15530.0
2020-05-29 11:40:00,54.92,54.93,54.78,54.79,19590.0,48.1509,48.1596,48.0281,48.0369,19590.0
2020-05-29 11:45:00,54.81,54.95,54.75,54.94,20131.0,48.0544,48.1772,48.0018,48.1684,20131.0
2020-05-29 11:50:00,54.93,54.94,54.81,54.84,12108.0,48.1596,48.1684,48.0544,48.0807,12108.0
2020-05-29 11:55:00,54.84,54.87,54.8,54.8,14357.0,48.0807,48.107,48.0456,48.0456,14357.0
2020-05-29 12:00:00,54.82,54.85,54.75,54.79,18591.0,48.0632,48.0895,48.0018,48.0369,18591.0
2020-05-29 12:05:00,54.79,54.79,54.58,54.59,13350.0,48.0369,48.0369,47.8528,47.8615,13350.0
2020-05-29 12:10:00,54.59,54.63,54.56,54.58,18548.0,47.8615,47.8966,47.8352,47.8528,18548.0
2020-05-29 12:15:00,54.6,54.6,54.49,54.5,65793.0,47.8703,47.8703,47.7739,47.7826,65793.0
2020-05-29 12:20:00,54.51,54.61,54.5,54.55,68701.0,47.7914,47.8791,47.7826,47.8265,68701.0
2020-05-29 12:25:00,54.55,54.74,54.45,54.74,61223.0,47.8265,47.993,47.7388,47.993,61223.0
2020-05-29 12:30:00,54.7,54.76,54.67,54.76,20177.0,47.958,48.0106,47.9317,48.0106,20177.0
2020-05-29 12:35:00,54.76,54.95,54.76,54.94,22666.0,48.0106,48.1772,48.0106,48.1684,22666.0
2020-05-29 12:40:00,54.94,54.94,54.7,54.75,40013.0,48.1684,48.1684,47.958,48.0018,40013.0
2020-05-29 12:45:00,54.74,54.77,54.69,54.72,12942.0,47.993,48.0193,47.9492,47.9755,12942.0
2020-05-29 12:50:00,54.72,54.73,54.48,54.58,14028.0,47.9755,47.9843,47.7651,47.8528,14028.0
2020-05-29 12:55:00,54.55,54.92,54.55,54.86,19669.0,47.8265,48.1509,47.8265,48.0982,19669.0
2020-05-29 13:00:00,54.87,54.94,54.71,54.75,13260.0,48.107,48.1684,47.9667,48.0018,13260.0
2020-05-29 13:05:00,54.8,55.15,54.76,55.06,70170.0,48.0456,48.3525,48.0106,48.2736,70170.0
2020-05-29 13:10:00,55.07,55.29,55.02,55.16,19337.0,48.2824,48.4753,48.2385,48.3613,19337.0
2020-05-29 13:15:00,55.17,55.32,55.14,55.29,33176.0,48.37,48.5016,48.3437,48.4753,33176.0
2020-05-29 13:20:00,55.35,55.39,55.2,55.24,19276.0,48.5279,48.5629,48.3963,48.4314,19276.0
2020-05-29 13:25:00,55.26,55.37,55.2,55.23,22312.0,48.4489,48.5454,48.3963,48.4226,22312.0
2020-05-29 13:30:00,55.2,55.25,55.11,55.12,17248.0,48.3963,48.4402,48.3174,48.3262,17248.0
2020-05-29 13:35:00,55.12,55.12,55.0,55.0,14231.0,48.3262,48.3262,48.221,48.221,14231.0
2020-05-29 13:40:00,54.97,55.05,54.96,55.0,9666.0,48.1947,48.2648,48.1859,48.221,9666.0
2020-05-29 13:45:00,54.99,55.02,54.91,54.91,15802.0,48.2122,48.2385,48.1421,48.1421,15802.0
2020-05-29 13:50:00,54.92,54.98,54.84,54.91,19813.0,48.1509,48.2035,48.0807,48.1421,19813.0
2020-05-29 13:55:00,54.92,54.97,54.9,54.91,12684.0,48.1509,48.1947,48.1333,48.1421,12684.0
2020-05-29 14:00:00,54.91,54.99,54.85,54.91,13148.0,48.1421,48.2122,48.0895,48.1421,13148.0
2020-05-29 14:05:00,54.91,55.28,54.85,55.25,29230.0,48.1421,48.4665,48.0895,48.4402,29230.0
2020-05-29 14:10:00,55.24,55.35,55.17,55.18,23102.0,48.4314,48.5279,48.37,48.3788,23102.0
2020-05-29 14:15:00,55.18,55.39,55.11,55.37,25984.0,48.3788,48.5629,48.3174,48.5454,25984.0
2020-05-29 14:20:00,55.39,55.47,55.32,55.44,22778.0,48.5629,48.6331,48.5016,48.6068,22778.0
2020-05-29 14:25:00,55.44,55.5,55.44,55.46,58110.0,48.6068,48.6594,48.6068,48.6243,58110.0
2020-05-29 14:30:00,55.48,55.48,55.38,55.39,18365.0,48.6418,48.6418,48.5542,48.5629,18365.0
2020-05-29 14:35:00,55.41,55.44,55.24,55.28,21274.0,48.5805,48.6068,48.4314,48.4665,21274.0
2020-05-29 14:40:00,55.29,55.36,55.17,55.19,29142.0,48.4753,48.5366,48.37,48.3876,29142.0
2020-05-29 14:45:00,55.19,55.21,55.1,55.14,25353.0,48.3876,48.4051,48.3087,48.3437,25353.0
2020-05-29 14:50:00,55.16,55.25,54.84,55.21,107562.0,48.3613,48.4402,48.0807,48.4051,107562.0
2020-05-29 14:55:00,55.21,55.95,55.15,55.95,181192.0,48.4051,49.0539,48.3525,49.0539,181192.0
2020-05-29 15:00:00,56.0,56.18,55.9,56.12,87539.0,49.0977,49.2556,49.0101,49.2029,87539.0
2020-05-29 15:05:00,56.15,56.16,55.94,55.96,42205.0,49.2293,49.238,49.0451,49.0627,42205.0
2020-05-29 15:10:00,55.97,56.01,55.81,55.81,23701.0,49.0714,49.1065,48.9312,48.9312,23701.0
2020-05-29 15:15:00,55.82,55.86,55.7,55.74,23542.0,48.9399,48.975,48.8347,48.8698,23542.0
2020-05-29 15:20:00,55.75,55.91,55.71,55.9,35038.0,48.8786,49.0188,48.8435,49.0101,35038.0
2020-05-29 15:25:00,55.89,55.9,55.6,55.68,37276.0,49.0013,49.0101,48.747,48.8172,37276.0
2020-05-29 15:30:00,55.66,55.77,55.56,55.58,40934.0,48.7996,48.8961,48.712,48.7295,40934.0
2020-05-29 15:35:00,55.59,55.66,55.31,55.4,45400.0,48.7383,48.7996,48.4928,48.5717,45400.0
2020-05-29 15:40:00,55.4,55.4,55.1,55.25,95780.0,48.5717,48.5717,48.3087,48.4402,95780.0
2020-05-29 15:45:00,55.25,55.28,54.92,55.08,122997.0,48.4402,48.4665,48.1509,48.2911,122997.0
2020-05-29 15:50:00,55.06,55.38,54.9,55.04,211188.0,48.2736,48.5542,48.1333,48.2561,211188.0
2020-05-29 15:55:00,55.09,55.45,55.05,55.16,370161.0,48.2999,48.6155,48.2648,48.3613,370161.0
2020-06-01 09:30:00,56.16,56.26,55.59,56.13,115492.0,49.238,49.3257,48.7383,49.2117,115492.0
2020-06-01 09:35:00,56.05,56.15,55.84,56.12,43153.0,49.1416,49.2293,48.9575,49.2029,43153.0
2020-06-01 09:40:00,56.12,56.17,55.6,55.76,44092.0,49.2029,49.2468,48.747,48.8873,44092.0
2020-06-01 09:45:00,55.76,56.16,55.76,56.07,53254.0,48.8873,49.238,48.8873,49.1591,53254.0
2020-06-01 09:50:00,56.07,56.07,55.81,55.9,25341.0,49.1591,49.1591,48.9312,49.0101,25341.0
2020-06-01 09:55:00,55.91,56.09,55.84,56.04,25240.0,49.0188,49.1766,48.9575,49.1328,25240.0
2020-06-01 10:00:00,56.01,56.21,55.89,56.04,44319.0,49.1065,49.2819,49.0013,49.1328,44319.0
2020-06-01 10:05:00,56.05,56.48,56.04,56.46,42662.0,49.1416,49.5186,49.1328,49.501,42662.0
2020-06-01 10:10:00,56.45,56.71,56.4,56.64,28438.0,49.4923,49.7202,49.4484,49.6589,28438.0
2020-06-01 10:15:00,56.63,56.66,56.51,56.63,21309.0,49.6501,49.6764,49.5449,49.6501,21309.0
2020-06-01 10:20:00,56.64,56.91,56.57,56.91,38862.0,49.6589,49.8956,49.5975,49.8956,38862.0
2020-06-01 10:25:00,56.89,57.02,56.81,56.95,39005.0,49.878,49.992,49.8079,49.9306,39005.0
2020-06-01 10:30:00,56.95,57.09,56.91,57.02,20589.0,49.9306,50.0534,49.8956,49.992,20589.0
2020-06-01 10:35:00,57.03,57.23,56.99,57.19,18678.0,50.0008,50.1761,49.9657,50.1411,18678.0
2020-06-01 10:40:00,57.19,57.33,57.09,57.33,25028.0,50.1411,50.2638,50.0534,50.2638,25028.0
2020-06-01 10:45:00,57.33,57.4,57.18,57.38,25487.0,50.2638,50.3252,50.1323,50.3076,25487.0
2020-06-01 10:50:00,57.38,57.39,57.17,57.33,22331.0,50.3076,50.3164,50.1235,50.2638,22331.0
2020-06-01 10:55:00,57.33,57.35,57.18,57.21,18908.0,50.2638,50.2813,50.1323,50.1586,18908.0
2020-06-01 11:00:00,57.22,57.22,56.61,56.61,30614.0,50.1674,50.1674,49.6326,49.6326,30614.0
2020-06-01 11:05:00,56.61,56.82,56.56,56.71,22867.0,49.6326,49.8167,49.5887,49.7202,22867.0
2020-06-01 11:10:00,56.75,56.88,56.6,56.88,23252.0,49.7553,49.8693,49.6238,49.8693,23252.0
2020-06-01 11:15:00,56.87,57.13,56.84,57.11,15194.0,49.8605,50.0885,49.8342,50.0709,15194.0
2020-06-01 11:20:00,57.12,57.17,57.01,57.02,20095.0,50.0797,50.1235,49.9833,49.992,20095.0
2020-06-01 11:25:00,57.0,57.04,56.85,56.89,13720.0,49.9745,50.0096,49.843,49.878,13720.0
2020-06-01 11:30:00,56.92,56.94,56.76,56.87,12909.0,49.9043,49.9219,49.7641,49.8605,12909.0
2020-06-01 11:35:00,56.87,57.03,56.81,57.0,22533.0,49.8605,50.0008,49.8079,49.9745,22533.0
2020-06-01 11:40:00,57.01,57.06,56.97,56.98,19852.0,49.9833,50.0271,49.9482,49.9569,19852.0
2020-06-01 11:45:00,56.96,57.12,56.92,57.1,14545.0,49.9394,50.0797,49.9043,50.0622,14545.0
2020-06-01 11:50:00,57.09,57.13,57.01,57.03,12611.0,50.0534,50.0885,49.9833,50.0008,12611.0
2020-06-01 11:55:00,57.01,57.14,56.98,57.11,12910.0,49.9833,50.0972,49.9569,50.0709,12910.0
2020-06-01 12:00:00,57.09,57.15,57.0,57.08,13447.0,50.0534,50.106,49.9745,50.0446,13447.0
2020-06-01 12:05:00,57.11,57.22,57.07,57.18,14412.0,50.0709,50.1674,50.0359,50.1323,14412.0
2020-06-01 12:10:00,57.19,57.19,57.14,57.16,14214.0,50.1411,50.1411,50.0972,50.1148,14214.0
2020-06-01 12:15:00,57.15,57.16,57.09,57.1,10490.0,50.106,50.1148,50.0534,50.0622,10490.0
2020-06-01 12:20:00,57.08,57.11,56.95,57.02,21639.0,50.0446,50.0709,49.9306,49.992,21639.0
2020-06-01 12:25:00,56.98,56.99,56.92,56.96,20266.0,49.9569,49.9657,49.9043,49.9394,20266.0
2020-06-01 12:30:00,56.97,57.17,56.97,57.15,13136.0,49.9482,50.1235,49.9482,50.106,13136.0
2020-06-01 12:35:00,57.15,57.17,57.08,57.13,22082.0,50.106,50.1235,50.0446,50.0885,22082.0
2020-06-01 12:40:00,57.14,57.15,56.99,57.05,13368.0,50.0972,50.106,49.9657,50.0183,13368.0
2020-06-01 12:45:00,57.04,57.08,57.0,57.07,13729.0,50.0096,50.0446,49.9745,50.0359,13729.0
2020-06-01 12:50:00,57.07,57.15,57.04,57.13,26371.0,50.0359,50.106,50.0096,50.0885,26371.0
2020-06-01 12:55:00,57.13,57.16,57.04,57.16,12317.0,50.0885,50.1148,50.0096,50.1148,12317.0
2020-06-01 13:00:00,57.16,57.28,57.11,57.25,26325.0,50.1148,50.22,50.0709,50.1937,26325.0
2020-06-01 13:05:00,57.23,57.54,57.22,57.52,53656.0,50.1761,50.4479,50.1674,50.4304,53656.0
2020-06-01 13:10:00,57.54,57.57,57.49,57.51,21013.0,50.4479,50.4742,50.4041,50.4216,21013.0
2020-06-01 13:15:00,57.52,57.77,57.5,57.75,48556.0,50.4304,50.6496,50.4129,50.632,48556.0
2020-06-01 13:20:00,57.73,57.75,57.59,57.64,12569.0,50.6145,50.632,50.4918,50.5356,12569.0
2020-06-01 13:25:00,57.65,57.71,57.51,57.51,15099.0,50.5444,50.597,50.4216,50.4216,15099.0
2020-06-01 13:30:00,57.52,57.58,57.45,57.46,14124.0,50.4304,50.483,50.369,50.3778,14124.0
2020-06-01 13:35:00,57.46,57.65,57.4,57.61,16025.0,50.3778,50.5444,50.3252,50.5093,16025.0
2020-06-01 13:40:00,57.58,57.61,57.54,57.6,7320.0,50.483,50.5093,50.4479,50.5005,7320.0
2020-06-01 13:45:00,57.61,57.61,57.47,57.48,12417.0,50.5093,50.5093,50.3866,50.3953,12417.0
2020-06-01 13:50:00,57.48,57.63,57.47,57.62,16761.0,50.3953,50.5268,50.3866,50.5181,16761.0
2020-06-01 13:55:00,57.63,57.67,57.39,57.5,21162.0,50.5268,50.5619,50.3164,50.4129,21162.0
2020-06-01 14:00:00,57.51,57.55,57.43,57.54,21404.0,50.4216,50.4567,50.3515,50.4479,21404.0
2020-06-01 14:05:00,57.55,57.55,57.49,57.49,16208.0,50.4567,50.4567,50.4041,50.4041,16208.0
2020-06-01 14:10:00,57.49,57.52,57.44,57.5,20044.0,50.4041,50.4304,50.3603,50.4129,20044.0
2020-06-01 14:15:00,57.5,57.51,57.4,57.4,14103.0,50.4129,50.4216,50.3252,50.3252,14103.0
2020-06-01 14:20:00,57.42,57.48,57.26,57.26,17383.0,50.3427,50.3953,50.2024,50.2024,17383.0
2020-06-01 14:25:00,57.28,57.28,57.12,57.15,15567.0,50.22,50.22,50.0797,50.106,15567.0
2020-06-01 14:30:00,57.16,57.19,57.05,57.07,15607.0,50.1148,50.1411,50.0183,50.0359,15607.0
2020-06-01 14:35:00,57.08,57.23,57.06,57.22,23004.0,50.0446,50.1761,50.0271,50.1674,23004.0
2020-06-01 14:40:00,57.2,57.29,57.19,57.2,22101.0,50.1498,50.2287,50.1411,50.1498,22101.0
2020-06-01 14:45:00,57.18,57.39,57.18,57.34,33939.0,50.1323,50.3164,50.1323,50.2726,33939.0
2020-06-01 14:50:00,57.34,57.66,57.34,57.61,46909.0,50.2726,50.5531,50.2726,50.5093,46909.0
2020-06-01 14:55:00,57.63,57.63,57.47,57.57,17694.0,50.5268,50.5268,50.3866,50.4742,17694.0
2020-06-01 15:00:00,57.58,57.58,57.48,57.51,32878.0,50.483,50.483,50.3953,50.4216,32878.0
2020-06-01 15:05:00,57.55,57.55,57.33,57.43,20348.0,50.4567,50.4567,50.2638,50.3515,20348.0
2020-06-01 15:10:00,57.42,57.5,57.32,57.35,20607.0,50.3427,50.4129,50.255,50.2813,20607.0
2020-06-01 15:15:00,57.34,57.36,57.29,57.33,17325.0,50.2726,50.2901,50.2287,50.2638,17325.0
2020-06-01 15:20:00,57.33,57.46,57.33,57.38,23605.0,50.2638,50.3778,50.2638,50.3076,23605.0
2020-06-01 15:25:00,57.37,57.44,57.37,57.41,16270.0,50.2989,50.3603,50.2989,50.334,16270.0
2020-06-01 15:30:00,57.41,57.54,57.38,57.49,38327.0,50.334,50.4479,50.3076,50.4041,38327.0
2020-06-01 15:35:00,57.49,57.5,57.35,57.35,43306.0,50.4041,50.4129,50.2813,50.2813,43306.0
2020-06-01 15:40:00,57.35,57.45,57.32,57.4,43711.0,50.2813,50.369,50.255,50.3252,43711.0
2020-06-01 15:45:00,57.37,57.41,57.21,57.27,58354.0,50.2989,50.334,50.1586,50.2112,58354.0
2020-06-01 15:50:00,57.25,57.36,57.14,57.19,89108.0,50.1937,50.2901,50.0972,50.1411,89108.0
2020-06-01 15:55:00,57.2,57.3,57.15,57.18,96926.0,50.1498,50.2375,50.106,50.1323,96926.0
2020-06-02 09:30:00,57.31,57.68,57.13,57.15,70706.0,50.2463,50.5707,50.0885,50.106,70706.0
2020-06-02 09:35:00,57.2,57.25,56.41,56.55,48735.0,50.1498,50.1937,49.4572,49.5799,48735.0
2020-06-02 09:40:00,56.58,56.78,56.37,56.65,26408.0,49.6063,49.7816,49.4221,49.6676,26408.0
2020-06-02 09:45:00,56.65,56.73,56.35,56.43,38594.0,49.6676,49.7378,49.4046,49.4747,38594.0
2020-06-02 09:50:00,56.45,56.75,56.4,56.71,13972.0,49.4923,49.7553,49.4484,49.7202,13972.0
2020-06-02 09:55:00,56.7,56.87,56.7,56.81,17776.0,49.7115,49.8605,49.7115,49.8079,17776.0
2020-06-02 10:00:00,56.83,56.92,56.65,56.78,33022.0,49.8254,49.9043,49.6676,49.7816,33022.0
2020-06-02 10:05:00,56.79,56.95,56.67,56.89,39439.0,49.7904,49.9306,49.6852,49.878,39439.0
2020-06-02 10:10:00,56.91,56.96,56.8,56.81,26734.0,49.8956,49.9394,49.7991,49.8079,26734.0
2020-06-02 10:15:00,56.84,57.0,56.82,57.0,12493.0,49.8342,49.9745,49.8167,49.9745,12493.0
2020-06-02 10:20:00,57.08,57.12,56.94,57.1,13416.0,50.0446,50.0797,49.9219,50.0622,13416.0
2020-06-02 10:25:00,57.11,57.12,57.03,57.11,9590.0,50.0709,50.0797,50.0008,50.0709,9590.0
2020-06-02 10:30:00,57.15,57.17,57.01,57.05,10288.0,50.106,50.1235,49.9833,50.0183,10288.0
2020-06-02 10:35:00,57.02,57.18,57.02,57.16,20155.0,49.992,50.1323,49.992,50.1148,20155.0
2020-06-02 10:40:00,57.15,57.18,57.06,57.08,19024.0,50.106,50.1323,50.0271,50.0446,19024.0
2020-06-02 10:45:00,57.09,57.13,56.91,56.96,15563.0,50.0534,50.0885,49.8956,49.9394,15563.0
2020-06-02 10:50:00,56.93,57.01,56.85,56.95,19870.0,49.9131,49.9833,49.843,49.9306,19870.0
2020-06-02 10:55:00,56.95,57.24,56.95,57.16,30734.0,49.9306,50.1849,49.9306,50.1148,30734.0
2020-06-02 11:00:00,57.17,57.21,56.92,57.04,35091.0,50.1235,50.1586,49.9043,50.0096,35091.0
2020-06-02 11:05:00,56.98,57.03,56.76,56.82,30879.0,49.9569,50.0008,49.7641,49.8167,30879.0
2020-06-02 11:10:00,56.84,56.95,56.76,56.76,18517.0,49.8342,49.9306,49.7641,49.7641,18517.0
2020-06-02 11:15:00,56.79,56.91,56.76,56.84,33220.0,49.7904,49.8956,49.7641,49.8342,33220.0
2020-06-02 11:20:00,56.85,56.91,56.81,56.9,28807.0,49.843,49.8956,49.8079,49.8868,28807.0
2020-06-02 11:25:00,56.89,57.05,56.84,56.9,21882.0,49.878,50.0183,49.8342,49.8868,21882.0
2020-06-02 11:30:00,56.91,57.04,56.85,56.95,17165.0,49.8956,50.0096,49.843,49.9306,17165.0
2020-06-02 11:35:00,56.95,57.02,56.89,56.99,18086.0,49.9306,49.992,49.878,49.9657,18086.0
2020-06-02 11:40:00,56.98,57.08,56.93,56.95,17245.0,49.9569,50.0446,49.9131,49.9306,17245.0
2020-06-02 11:45:00,56.95,57.06,56.9,57.01,14377.0,49.9306,50.0271,49.8868,49.9833,14377.0
2020-06-02 11:50:00,56.96,57.02,56.88,56.98,13640.0,49.9394,49.992,49.8693,49.9569,13640.0
2020-06-02 11:55:00,56.94,56.96,56.8,56.95,23758.0,49.9219,49.9394,49.7991,49.9306,23758.0
2020-06-02 12:00:00,56.94,56.95,56.84,56.9,14720.0,49.9219,49.9306,49.8342,49.8868,14720.0
2020-06-02 12:05:00,56.9,56.99,56.86,56.96,16933.0,49.8868,49.9657,49.8517,49.9394,16933.0
2020-06-02 12:10:00,56.94,57.07,56.93,57.01,19472.0,49.9219,50.0359,49.9131,49.9833,19472.0
2020-06-02 12:15:00,57.02,57.07,56.97,56.98,17134.0,49.992,50.0359,49.9482,49.9569,17134.0
2020-06-02 12:20:00,56.99,57.01,56.94,56.98,24421.0,49.9657,49.9833,49.9219,49.9569,24421.0
2020-06-02 12:25:00,56.97,57.06,56.95,57.02,13113.0,49.9482,50.0271,49.9306,49.992,13113.0
2020-06-02 12:30:00,57.03,57.09,57.01,57.08,13680.0,50.0008,50.0534,49.9833,50.0446,13680.0
2020-06-02 12:35:00,57.08,57.08,56.87,56.92,20770.0,50.0446,50.0446,49.8605,49.9043,20770.0
2020-06-02 12:40:00,56.95,56.95,56.85,56.93,9117.0,49.9306,49.9306,49.843,49.9131,9117.0
2020-06-02 12:45:00,56.95,56.95,56.84,56.84,8678.0,49.9306,49.9306,49.8342,49.8342,8678.0
2020-06-02 12:50:00,56.84,56.9,56.81,56.81,14710.0,49.8342,49.8868,49.8079,49.8079,14710.0
2020-06-02 12:55:00,56.77,56.83,56.72,56.74,9560.0,49.7728,49.8254,49.729,49.7465,9560.0
2020-06-02 13:00:00,56.75,56.8,56.73,56.73,11667.0,49.7553,49.7991,49.7378,49.7378,11667.0
2020-06-02 13:05:00,56.73,56.78,56.68,56.72,10700.0,49.7378,49.7816,49.6939,49.729,10700.0
2020-06-02 13:10:00,56.7,56.7,56.61,56.62,11511.0,49.7115,49.7115,49.6326,49.6413,11511.0
2020-06-02 13:15:00,56.61,56.61,56.53,56.56,11274.0,49.6326,49.6326,49.5624,49.5887,11274.0
2020-06-02 13:20:00,56.55,56.57,56.38,56.4,23287.0,49.5799,49.5975,49.4309,49.4484,23287.0
2020-06-02 13:25:00,56.41,56.44,56.37,56.44,17345.0,49.4572,49.4835,49.4221,49.4835,17345.0
2020-06-02 13:30:00,56.45,56.5,56.37,56.48,21134.0,49.4923,49.5361,49.4221,49.5186,21134.0
2020-06-02 13:35:00,56.51,56.59,56.47,56.57,15738.0,49.5449,49.615,49.5098,49.5975,15738.0
2020-06-02 13:40:00,56.56,56.6,56.5,56.57,11007.0,49.5887,49.6238,49.5361,49.5975,11007.0
2020-06-02 13:45:00,56.58,56.63,56.47,56.61,23924.0,49.6063,49.6501,49.5098,49.6326,23924.0
2020-06-02 13:50:00,56.62,56.66,56.57,56.66,14119.0,49.6413,49.6764,49.5975,49.6764,14119.0
2020-06-02 13:55:00,56.64,56.78,56.61,56.76,18297.0,49.6589,49.7816,49.6326,49.7641,18297.0
2020-06-02 14:00:00,56.77,56.85,56.75,56.79,17758.0,49.7728,49.843,49.7553,49.7904,17758.0
2020-06-02 14:05:00,56.79,56.79,56.6,56.66,25092.0,49.7904,49.7904,49.6238,49.6764,25092.0
2020-06-02 14:10:00,56.69,56.72,56.66,56.66,10769.0,49.7027,49.729,49.6764,49.6764,10769.0
2020-06-02 14:15:00,56.66,56.74,56.6,56.73,16043.0,49.6764,49.7465,49.6238,49.7378,16043.0
2020-06-02 14:20:00,56.72,56.73,56.6,56.67,14554.0,49.729,49.7378,49.6238,49.6852,14554.0
2020-06-02 14:25:00,56.66,56.75,56.6,56.73,36376.0,49.6764,49.7553,49.6238,49.7378,36376.0
2020-06-02 14:30:00,56.74,56.74,56.51,56.51,49554.0,49.7465,49.7465,49.5449,49.5449,49554.0
2020-06-02 14:35:00,56.52,56.62,56.46,56.46,12560.0,49.5536,49.6413,49.501,49.501,12560.0
2020-06-02 14:40:00,56.48,56.65,56.46,56.6,16011.0,49.5186,49.6676,49.501,49.6238,16011.0
2020-06-02 14:45:00,56.6,56.64,56.55,56.64,13305.0,49.6238,49.6589,49.5799,49.6589,13305.0
2020-06-02 14:50:00,56.65,56.79,56.64,56.75,23754.0,49.6676,49.7904,49.6589,49.7553,23754.0
2020-06-02 14:55:00,56.75,56.84,56.75,56.83,23344.0,49.7553,49.8342,49.7553,49.8254,23344.0
2020-06-02 15:00:00,56.83,56.86,56.57,56.57,22727.0,49.8254,49.8517,49.5975,49.5975,22727.0
2020-06-02 15:05:00,56.55,56.59,56.46,56.5,28730.0,49.5799,49.615,49.501,49.5361,28730.0
2020-06-02 15:10:00,56.52,56.54,56.33,56.35,27219.0,49.5536,49.5712,49.3871,49.4046,27219.0
2020-06-02 15:15:00,56.34,56.41,56.29,56.29,24162.0,49.3958,49.4572,49.352,49.352,24162.0
2020-06-02 15:20:00,56.3,56.33,56.17,56.17,40645.0,49.3608,49.3871,49.2468,49.2468,40645.0
2020-06-02 15:25:00,56.17,56.25,56.11,56.24,27122.0,49.2468,49.3169,49.1942,49.3082,27122.0
2020-06-02 15:30:00,56.24,56.28,56.12,56.15,46515.0,49.3082,49.3432,49.2029,49.2293,46515.0
2020-06-02 15:35:00,56.15,56.27,56.14,56.23,38312.0,49.2293,49.3345,49.2205,49.2994,38312.0
2020-06-02 15:40:00,56.23,56.3,56.19,56.3,47348.0,49.2994,49.3608,49.2643,49.3608,47348.0
2020-06-02 15:45:00,56.29,56.46,56.24,56.42,59555.0,49.352,49.501,49.3082,49.466,59555.0
2020-06-02 15:50:00,56.48,56.62,56.42,56.6,94029.0,49.5186,49.6413,49.466,49.6238,94029.0
2020-06-02 15:55:00,56.61,56.7,56.54,56.65,110050.0,49.6326,49.7115,49.5712,49.6676,110050.0
2020-06-03 09:30:00,57.99,58.47,57.9,58.39,69734.0,50.8425,51.2633,50.7636,51.1932,69734.0
2020-06-03 09:35:00,58.43,58.5,58.18,58.4,23458.0,51.2282,51.2896,51.009,51.2019,23458.0
2020-06-03 09:40:00,58.45,58.58,58.37,58.53,34361.0,51.2458,51.3597,51.1756,51.3159,34361.0
2020-06-03 09:45:00,58.55,58.71,58.43,58.51,41992.0,51.3334,51.4737,51.2282,51.2984,41992.0
2020-06-03 09:50:00,58.53,58.59,58.41,58.44,48803.0,51.3159,51.3685,51.2107,51.237,48803.0
2020-06-03 09:55:00,58.46,58.58,58.43,58.5,23876.0,51.2545,51.3597,51.2282,51.2896,23876.0
2020-06-03 10:00:00,58.52,58.72,58.51,58.54,38251.0,51.3071,51.4825,51.2984,51.3247,38251.0
2020-06-03 10:05:00,58.51,58.58,58.41,58.41,21415.0,51.2984,51.3597,51.2107,51.2107,21415.0
2020-06-03 10:10:00,58.41,58.43,58.3,58.3,35071.0,51.2107,51.2282,51.1143,51.1143,35071.0
2020-06-03 10:15:00,58.32,58.38,58.3,58.35,34043.0,51.1318,51.1844,51.1143,51.1581,34043.0
2020-06-03 10:20:00,58.33,58.56,58.33,58.45,42352.0,51.1406,51.3422,51.1406,51.2458,42352.0
2020-06-03 10:25:00,58.5,58.81,58.49,58.74,17617.0,51.2896,51.5614,51.2808,51.5,17617.0
2020-06-03 10:30:00,58.72,58.8,58.65,58.66,29805.0,51.4825,51.5526,51.4211,51.4299,29805.0
2020-06-03 10:35:00,58.65,58.93,58.65,58.9,45905.0,51.4211,51.6666,51.4211,51.6403,45905.0
2020-06-03 10:40:00,58.91,59.07,58.91,59.02,54475.0,51.6491,51.7893,51.6491,51.7455,54475.0
2020-06-03 10:45:00,59.01,59.08,58.98,59.0,23560.0,51.7367,51.7981,51.7104,51.728,23560.0
2020-06-03 10:50:00,59.01,59.19,59.01,59.03,28500.0,51.7367,51.8946,51.7367,51.7543,28500.0
2020-06-03 10:55:00,59.03,59.17,59.01,59.11,23070.0,51.7543,51.877,51.7367,51.8244,23070.0
2020-06-03 11:00:00,59.1,59.23,59.09,59.2,38625.0,51.8157,51.9296,51.8069,51.9033,38625.0
2020-06-03 11:05:00,59.18,59.48,59.17,59.34,64133.0,51.8858,52.1488,51.877,52.0261,64133.0
2020-06-03 11:10:00,59.31,59.46,59.29,59.34,21384.0,51.9998,52.1313,51.9822,52.0261,21384.0
2020-06-03 11:15:00,59.32,59.35,59.13,59.15,19142.0,52.0085,52.0348,51.842,51.8595,19142.0
2020-06-03 11:20:00,59.13,59.13,58.95,59.02,35670.0,51.842,51.842,51.6841,51.7455,35670.0
2020-06-03 11:25:00,58.97,59.01,58.81,58.88,15978.0,51.7017,51.7367,51.5614,51.6228,15978.0
2020-06-03 11:30:00,58.87,58.89,58.7,58.88,23545.0,51.614,51.6315,51.465,51.6228,23545.0
2020-06-03 11:35:00,58.9,59.14,58.88,59.14,25068.0,51.6403,51.8507,51.6228,51.8507,25068.0
2020-06-03 11:40:00,59.11,59.14,58.93,59.01,17942.0,51.8244,51.8507,51.6666,51.7367,17942.0
2020-06-03 11:45:00,59.03,59.12,59.0,59.03,16945.0,51.7543,51.8332,51.728,51.7543,16945.0
2020-06-03 11:50:00,59.03,59.08,58.76,58.79,22431.0,51.7543,51.7981,51.5176,51.5439,22431.0
2020-06-03 11:55:00,58.79,58.9,58.76,58.83,11374.0,51.5439,51.6403,51.5176,51.5789,11374.0
2020-06-03 12:00:00,58.81,58.97,58.79,58.89,16216.0,51.5614,51.7017,51.5439,51.6315,16216.0
2020-06-03 12:05:00,58.92,58.95,58.84,58.87,11162.0,51.6578,51.6841,51.5877,51.614,11162.0
2020-06-03 12:10:00,58.88,58.93,58.84,58.87,22178.0,51.6228,51.6666,51.5877,51.614,22178.0
2020-06-03 12:15:00,58.87,58.88,58.75,58.78,19456.0,51.614,51.6228,51.5088,51.5351,19456.0
2020-06-03 12:20:00,58.82,58.83,58.72,58.76,11781.0,51.5702,51.5789,51.4825,51.5176,11781.0
2020-06-03 12:25:00,58.77,58.81,58.73,58.8,11318.0,51.5263,51.5614,51.4913,51.5526,11318.0
2020-06-03 12:30:00,58.84,58.84,58.79,58.8,6864.0,51.5877,51.5877,51.5439,51.5526,6864.0
2020-06-03 12:35:00,58.8,58.85,58.77,58.84,9270.0,51.5526,51.5965,51.5263,51.5877,9270.0
2020-06-03 12:40:00,58.82,58.97,58.82,58.95,15527.0,51.5702,51.7017,51.5702,51.6841,15527.0
2020-06-03 12:45:00,58.93,58.95,58.86,58.93,21222.0,51.6666,51.6841,51.6052,51.6666,21222.0
2020-06-03 12:50:00,58.92,59.01,58.76,58.83,65086.0,51.6578,51.7367,51.5176,51.5789,65086.0
2020-06-03 12:55:00,58.81,58.85,58.73,58.82,18317.0,51.5614,51.5965,51.4913,51.5702,18317.0
2020-06-03 13:00:00,58.81,58.95,58.79,58.95,40117.0,51.5614,51.6841,51.5439,51.6841,40117.0
2020-06-03 13:05:00,58.95,59.1,58.95,59.09,27865.0,51.6841,51.8157,51.6841,51.8069,27865.0
2020-06-03 13:10:00,59.07,59.08,59.0,59.04,12968.0,51.7893,51.7981,51.728,51.763,12968.0
2020-06-03 13:15:00,59.04,59.07,58.97,59.05,22297.0,51.763,51.7893,51.7017,51.7718,22297.0
2020-06-03 13:20:00,59.04,59.24,58.98,59.01,64473.0,51.763,51.9384,51.7104,51.7367,64473.0
2020-06-03 13:25:00,58.99,59.06,58.98,58.99,17423.0,51.7192,51.7806,51.7104,51.7192,17423.0
2020-06-03 13:30:00,58.98,58.98,58.84,58.84,23374.0,51.7104,51.7104,51.5877,51.5877,23374.0
2020-06-03 13:35:00,58.82,58.87,58.68,58.69,34227.0,51.5702,51.614,51.4474,51.4562,34227.0
2020-06-03 13:40:00,58.69,58.81,58.68,58.8,15295.0,51.4562,51.5614,51.4474,51.5526,15295.0
2020-06-03 13:45:00,58.8,58.9,58.77,58.87,18369.0,51.5526,51.6403,51.5263,51.614,18369.0
2020-06-03 13:50:00,58.86,58.86,58.74,58.8,12787.0,51.6052,51.6052,51.5,51.5526,12787.0
2020-06-03 13:55:00,58.8,58.81,58.68,58.76,10372.0,51.5526,51.5614,51.4474,51.5176,10372.0
2020-06-03 14:00:00,58.78,59.01,58.76,59.01,18657.0,51.5351,51.7367,51.5176,51.7367,18657.0
2020-06-03 14:05:00,59.02,59.28,59.01,59.24,46735.0,51.7455,51.9735,51.7367,51.9384,46735.0
2020-06-03 14:10:00,59.24,59.34,59.2,59.34,24007.0,51.9384,52.0261,51.9033,52.0261,24007.0
2020-06-03 14:15:00,59.35,59.45,59.3,59.38,24767.0,52.0348,52.1225,51.991,52.0611,24767.0
2020-06-03 14:20:00,59.4,59.48,59.33,59.41,46969.0,52.0787,52.1488,52.0173,52.0874,46969.0
2020-06-03 14:25:00,59.41,59.55,59.4,59.45,22932.0,52.0874,52.2102,52.0787,52.1225,22932.0
2020-06-03 14:30:00,59.44,59.45,59.31,59.42,22562.0,52.1137,52.1225,51.9998,52.0962,22562.0
2020-06-03 14:35:00,59.41,59.65,59.41,59.59,32601.0,52.0874,52.2979,52.0874,52.2453,32601.0
2020-06-03 14:40:00,59.59,59.62,59.36,59.39,42787.0,52.2453,52.2716,52.0436,52.0699,42787.0
2020-06-03 14:45:00,59.37,59.42,59.34,59.34,21408.0,52.0524,52.0962,52.0261,52.0261,21408.0
2020-06-03 14:50:00,59.34,59.36,59.21,59.25,28610.0,52.0261,52.0436,51.9121,51.9472,28610.0
2020-06-03 14:55:00,59.24,59.32,59.18,59.27,21496.0,51.9384,52.0085,51.8858,51.9647,21496.0
2020-06-03 15:00:00,59.26,59.3,59.2,59.22,11513.0,51.9559,51.991,51.9033,51.9209,11513.0
2020-06-03 15:05:00,59.2,59.23,59.14,59.15,19998.0,51.9033,51.9296,51.8507,51.8595,19998.0
2020-06-03 15:10:00,59.17,59.21,59.06,59.21,19614.0,51.877,51.9121,51.7806,51.9121,19614.0
2020-06-03 15:15:00,59.19,59.22,59.15,59.22,23555.0,51.8946,51.9209,51.8595,51.9209,23555.0
2020-06-03 15:20:00,59.21,59.26,59.1,59.26,16816.0,51.9121,51.9559,51.8157,51.9559,16816.0
2020-06-03 15:25:00,59.27,59.32,59.21,59.3,21792.0,51.9647,52.0085,51.9121,51.991,21792.0
2020-06-03 15:30:00,59.28,59.32,59.16,59.3,27805.0,51.9735,52.0085,51.8683,51.991,27805.0
2020-06-03 15:35:00,59.3,59.36,59.24,59.31,23228.0,51.991,52.0436,51.9384,51.9998,23228.0
2020-06-03 15:40:00,59.29,59.38,59.26,59.36,42411.0,51.9822,52.0611,51.9559,52.0436,42411.0
2020-06-03 15:45:00,59.34,59.36,59.25,59.32,42514.0,52.0261,52.0436,51.9472,52.0085,42514.0
2020-06-03 15:50:00,59.31,59.36,59.23,59.25,48709.0,51.9998,52.0436,51.9296,51.9472,48709.0
2020-06-03 15:55:00,59.24,59.25,59.01,59.1,108956.0,51.9384,51.9472,51.7367,51.8157,108956.0
2020-06-04 09:30:00,58.59,59.03,58.19,58.29,99143.0,51.3685,51.7543,51.0178,51.1055,99143.0
2020-06-04 09:35:00,58.21,58.34,57.65,58.01,61167.0,51.0353,51.1493,50.5444,50.86,61167.0
2020-06-04 09:40:00,58.02,58.02,57.71,57.82,35456.0,50.8688,50.8688,50.597,50.6934,35456.0
2020-06-04 09:45:00,57.86,57.9,57.34,57.49,43063.0,50.7285,50.7636,50.2726,50.4041,43063.0
2020-06-04 09:50:00,57.49,58.08,57.49,58.08,46557.0,50.4041,50.9214,50.4041,50.9214,46557.0
2020-06-04 09:55:00,58.02,58.04,57.64,57.9,76800.0,50.8688,50.8863,50.5356,50.7636,76800.0
2020-06-04 10:00:00,57.92,58.15,57.86,58.09,56295.0,50.7811,50.9827,50.7285,50.9301,56295.0
2020-06-04 10:05:00,58.08,58.09,57.86,57.98,25149.0,50.9214,50.9301,50.7285,50.8337,25149.0
2020-06-04 10:10:00,57.97,58.09,57.89,58.09,20361.0,50.8249,50.9301,50.7548,50.9301,20361.0
2020-06-04 10:15:00,58.07,58.56,58.01,58.51,27204.0,50.9126,51.3422,50.86,51.2984,27204.0
2020-06-04 10:20:00,58.52,58.52,58.12,58.26,19779.0,51.3071,51.3071,50.9564,51.0792,19779.0
2020-06-04 10:25:00,58.23,58.45,58.17,58.4,18400.0,51.0529,51.2458,51.0003,51.2019,18400.0
2020-06-04 10:30:00,58.4,58.58,58.4,58.52,19017.0,51.2019,51.3597,51.2019,51.3071,19017.0
2020-06-04 10:35:00,58.48,58.53,58.32,58.35,20285.0,51.2721,51.3159,51.1318,51.1581,20285.0
2020-06-04 10:40:00,58.4,58.51,58.31,58.49,16878.0,51.2019,51.2984,51.123,51.2808,16878.0
2020-06-04 10:45:00,58.5,58.63,58.46,58.6,25068.0,51.2896,51.4036,51.2545,51.3773,25068.0
2020-06-04 10:50:00,58.58,58.58,58.43,58.48,18521.0,51.3597,51.3597,51.2282,51.2721,18521.0
2020-06-04 10:55:00,58.43,58.73,58.42,58.69,15065.0,51.2282,51.4913,51.2195,51.4562,15065.0
2020-06-04 11:00:00,58.69,58.72,58.59,58.62,23290.0,51.4562,51.4825,51.3685,51.3948,23290.0
2020-06-04 11:05:00,58.62,58.74,58.44,58.46,17227.0,51.3948,51.5,51.237,51.2545,17227.0
2020-06-04 11:10:00,58.44,58.5,58.29,58.44,16431.0,51.237,51.2896,51.1055,51.237,16431.0
2020-06-04 11:15:00,58.45,58.54,58.32,58.32,14956.0,51.2458,51.3247,51.1318,51.1318,14956.0
2020-06-04 11:20:00,58.34,58.6,58.23,58.47,13327.0,51.1493,51.3773,51.0529,51.2633,13327.0
2020-06-04 11:25:00,58.44,58.49,58.38,58.45,14992.0,51.237,51.2808,51.1844,51.2458,14992.0
2020-06-04 11:30:00,58.45,58.66,58.44,58.64,10930.0,51.2458,51.4299,51.237,51.4123,10930.0
2020-06-04 11:35:00,58.62,58.73,58.57,58.71,10573.0,51.3948,51.4913,51.351,51.4737,10573.0
2020-06-04 11:40:00,58.73,58.79,58.65,58.76,20763.0,51.4913,51.5439,51.4211,51.5176,20763.0
2020-06-04 11:45:00,58.77,58.83,58.71,58.75,21761.0,51.5263,51.5789,51.4737,51.5088,21761.0
2020-06-04 11:50:00,58.75,58.97,58.74,58.95,24597.0,51.5088,51.7017,51.5,51.6841,24597.0
2020-06-04 11:55:00,58.93,59.09,58.91,58.94,36296.0,51.6666,51.8069,51.6491,51.6754,36296.0
2020-06-04 12:00:00,58.94,58.99,58.77,58.77,22619.0,51.6754,51.7192,51.5263,51.5263,22619.0
2020-06-04 12:05:00,58.78,58.93,58.78,58.85,14027.0,51.5351,51.6666,51.5351,51.5965,14027.0
2020-06-04 12:10:00,58.88,59.01,58.87,58.97,26046.0,51.6228,51.7367,51.614,51.7017,26046.0
2020-06-04 12:15:00,58.92,59.0,58.88,58.95,18048.0,51.6578,51.728,51.6228,51.6841,18048.0
2020-06-04 12:20:00,58.93,58.98,58.8,58.96,13719.0,51.6666,51.7104,51.5526,51.6929,13719.0
2020-06-04 12:25:00,58.94,58.94,58.67,58.68,22901.0,51.6754,51.6754,51.4386,51.4474,22901.0
2020-06-04 12:30:00,58.68,58.69,58.45,58.52,15406.0,51.4474,51.4562,51.2458,51.3071,15406.0
2020-06-04 12:35:00,58.55,58.69,58.53,58.67,9845.0,51.3334,51.4562,51.3159,51.4386,9845.0
2020-06-04 12:40:00,58.65,58.71,58.61,58.65,9890.0,51.4211,51.4737,51.386,51.4211,9890.0
2020-06-04 12:45:00,58.65,58.69,58.56,58.6,11887.0,51.4211,51.4562,51.3422,51.3773,11887.0
2020-06-04 12:50:00,58.61,58.63,58.48,58.6,14657.0,51.386,51.4036,51.2721,51.3773,14657.0
2020-06-04 12:55:00,58.61,58.7,58.57,58.67,12511.0,51.386,51.465,51.351,51.4386,12511.0
2020-06-04 13:00:00,58.7,58.74,58.6,58.63,11137.0,51.465,51.5,51.3773,51.4036,11137.0
2020-06-04 13:05:00,58.63,58.77,58.62,58.69,12559.0,51.4036,51.5263,51.3948,51.4562,12559.0
2020-06-04 13:10:00,58.68,58.7,58.56,58.65,12970.0,51.4474,51.465,51.3422,51.4211,12970.0
2020-06-04 13:15:00,58.66,58.74,58.65,58.66,14186.0,51.4299,51.5,51.4211,51.4299,14186.0
2020-06-04 13:20:00,58.68,58.78,58.66,58.73,12148.0,51.4474,51.5351,51.4299,51.4913,12148.0
2020-06-04 13:25:00,58.75,58.79,58.67,58.7,13350.0,51.5088,51.5439,51.4386,51.465,13350.0
2020-06-04 13:30:00,58.7,58.81,58.7,58.75,20022.0,51.465,51.5614,51.465,51.5088,20022.0
2020-06-04 13:35:00,58.77,58.81,58.72,58.78,13058.0,51.5263,51.5614,51.4825,51.5351,13058.0
2020-06-04 13:40:00,58.78,58.9,58.77,58.89,13013.0,51.5351,51.6403,51.5263,51.6315,13013.0
2020-06-04 13:45:00,58.89,58.9,58.81,58.81,14021.0,51.6315,51.6403,51.5614,51.5614,14021.0
2020-06-04 13:50:00,58.82,58.91,58.78,58.9,10663.0,51.5702,51.6491,51.5351,51.6403,10663.0
2020-06-04 13:55:00,58.9,59.03,58.89,58.91,16736.0,51.6403,51.7543,51.6315,51.6491,16736.0
2020-06-04 14:00:00,58.93,59.13,58.92,59.09,12276.0,51.6666,51.842,51.6578,51.8069,12276.0
2020-06-04 14:05:00,59.08,59.11,58.99,59.1,13778.0,51.7981,51.8244,51.7192,51.8157,13778.0
2020-06-04 14:10:00,59.08,59.47,59.07,59.47,56785.0,51.7981,52.14,51.7893,52.14,56785.0
2020-06-04 14:15:00,59.45,59.48,59.27,59.29,22849.0,52.1225,52.1488,51.9647,51.9822,22849.0
2020-06-04 14:20:00,59.32,59.33,59.2,59.24,27727.0,52.0085,52.0173,51.9033,51.9384,27727.0
2020-06-04 14:25:00,59.22,59.26,59.17,59.23,15901.0,51.9209,51.9559,51.877,51.9296,15901.0
2020-06-04 14:30:00,59.25,59.25,59.02,59.03,22420.0,51.9472,51.9472,51.7455,51.7543,22420.0
2020-06-04 14:35:00,59.04,59.06,58.95,59.01,13476.0,51.763,51.7806,51.6841,51.7367,13476.0
2020-06-04 14:40:00,59.03,59.11,58.97,59.09,12284.0,51.7543,51.8244,51.7017,51.8069,12284.0
2020-06-04 14:45:00,59.08,59.13,59.0,59.11,18067.0,51.7981,51.842,51.728,51.8244,18067.0
2020-06-04 14:50:00,59.11,59.12,59.04,59.1,13859.0,51.8244,51.8332,51.763,51.8157,13859.0
2020-06-04 14:55:00,59.11,59.13,58.67,58.67,38548.0,51.8244,51.842,51.4386,51.4386,38548.0
2020-06-04 15:00:00,58.65,58.74,58.59,58.72,24317.0,51.4211,51.5,51.3685,51.4825,24317.0
2020-06-04 15:05:00,58.69,58.69,58.44,58.52,20212.0,51.4562,51.4562,51.237,51.3071,20212.0
2020-06-04 15:10:00,58.53,58.53,58.2,58.25,25447.0,51.3159,51.3159,51.0266,51.0704,25447.0
2020-06-04 15:15:00,58.23,58.45,58.16,58.4,21366.0,51.0529,51.2458,50.9915,51.2019,21366.0
2020-06-04 15:20:00,58.39,58.47,58.33,58.41,22850.0,51.1932,51.2633,51.1406,51.2107,22850.0
2020-06-04 15:25:00,58.42,58.56,58.42,58.56,23193.0,51.2195,51.3422,51.2195,51.3422,23193.0
2020-06-04 15:30:00,58.56,58.73,58.51,58.58,25238.0,51.3422,51.4913,51.2984,51.3597,25238.0
2020-06-04 15:35:00,58.58,58.65,58.44,58.49,25523.0,51.3597,51.4211,51.237,51.2808,25523.0
2020-06-04 15:40:00,58.48,58.58,58.46,58.48,29940.0,51.2721,51.3597,51.2545,51.2721,29940.0
2020-06-04 15:45:00,58.49,58.63,58.47,58.53,31598.0,51.2808,51.4036,51.2633,51.3159,31598.0
2020-06-04 15:50:00,58.53,58.6,58.43,58.53,56176.0,51.3159,51.3773,51.2282,51.3159,56176.0
2020-06-04 15:55:00,58.54,58.63,58.51,58.6,118707.0,51.3247,51.4036,51.2984,51.3773,118707.0
2020-06-05 09:30:00,63.37,64.38,62.5,64.07,292878.0,55.5594,56.4449,54.7966,56.1731,292878.0
2020-06-05 09:35:00,64.11,64.11,63.5,63.61,172248.0,56.2081,56.2081,55.6733,55.7698,172248.0
2020-06-05 09:40:00,63.59,63.7,63.36,63.54,83179.0,55.7522,55.8487,55.5506,55.7084,83179.0
2020-06-05 09:45:00,63.57,63.62,63.01,63.05,63962.0,55.7347,55.7785,55.2437,55.2788,63962.0
2020-06-05 09:50:00,63.04,63.22,62.86,63.06,84469.0,55.27,55.4278,55.1122,55.2876,84469.0
2020-06-05 09:55:00,63.06,63.2,62.77,62.97,107131.0,55.2876,55.4103,55.0333,55.2087,107131.0
2020-06-05 10:00:00,62.93,63.07,62.76,62.92,56800.0,55.1736,55.2963,55.0245,55.1648,56800.0
2020-06-05 10:05:00,62.89,63.33,62.86,63.05,128411.0,55.1385,55.5243,55.1122,55.2788,128411.0
2020-06-05 10:10:00,63.05,63.17,62.94,63.04,67335.0,55.2788,55.384,55.1824,55.27,67335.0
2020-06-05 10:15:00,62.99,63.14,62.88,62.92,88205.0,55.2262,55.3577,55.1297,55.1648,88205.0
2020-06-05 10:20:00,62.95,62.96,62.69,62.75,91393.0,55.1911,55.1999,54.9632,55.0158,91393.0
2020-06-05 10:25:00,62.75,62.78,62.25,62.37,67166.0,55.0158,55.0421,54.5774,54.6826,67166.0
2020-06-05 10:30:00,62.37,62.41,62.09,62.09,50969.0,54.6826,54.7177,54.4371,54.4371,50969.0
2020-06-05 10:35:00,62.09,62.41,61.94,62.23,42835.0,54.4371,54.7177,54.3056,54.5599,42835.0
2020-06-05 10:40:00,62.18,62.26,62.04,62.21,29589.0,54.516,54.5862,54.3933,54.5423,29589.0
2020-06-05 10:45:00,62.21,62.47,62.14,62.26,41265.0,54.5423,54.7703,54.481,54.5862,41265.0
2020-06-05 10:50:00,62.26,62.88,62.21,62.79,114196.0,54.5862,55.1297,54.5423,55.0508,114196.0
2020-06-05 10:55:00,62.78,62.98,62.72,62.89,69659.0,55.0421,55.2174,54.9895,55.1385,69659.0
2020-06-05 11:00:00,62.88,62.92,62.77,62.88,65650.0,55.1297,55.1648,55.0333,55.1297,65650.0
2020-06-05 11:05:00,62.85,63.06,62.79,62.89,33273.0,55.1034,55.2876,55.0508,55.1385,33273.0
2020-06-05 11:10:00,62.93,63.13,62.9,62.98,43604.0,55.1736,55.3489,55.1473,55.2174,43604.0
2020-06-05 11:15:00,62.98,62.99,62.75,62.8,39253.0,55.2174,55.2262,55.0158,55.0596,39253.0
2020-06-05 11:20:00,62.82,63.09,62.79,63.09,81126.0,55.0771,55.3139,55.0508,55.3139,81126.0
2020-06-05 11:25:00,63.13,63.26,63.09,63.26,64934.0,55.3489,55.4629,55.3139,55.4629,64934.0
2020-06-05 11:30:00,63.26,63.4,63.09,63.1,65450.0,55.4629,55.5857,55.3139,55.3226,65450.0
2020-06-05 11:35:00,63.1,63.18,62.98,63.01,30368.0,55.3226,55.3928,55.2174,55.2437,30368.0
2020-06-05 11:40:00,62.99,63.08,62.89,63.01,23912.0,55.2262,55.3051,55.1385,55.2437,23912.0
2020-06-05 11:45:00,62.99,63.11,62.95,63.08,37749.0,55.2262,55.3314,55.1911,55.3051,37749.0
2020-06-05 11:50:00,63.07,63.22,63.03,63.2,38396.0,55.2963,55.4278,55.2613,55.4103,38396.0
2020-06-05 11:55:00,63.18,63.19,63.08,63.16,29877.0,55.3928,55.4015,55.3051,55.3752,29877.0
2020-06-05 12:00:00,63.16,63.24,63.13,63.2,21424.0,55.3752,55.4454,55.3489,55.4103,21424.0
2020-06-05 12:05:00,63.22,63.22,63.05,63.16,46989.0,55.4278,55.4278,55.2788,55.3752,46989.0
2020-06-05 12:10:00,63.17,63.17,62.79,62.8,28728.0,55.384,55.384,55.0508,55.0596,28728.0
2020-06-05 12:15:00,62.8,62.83,62.63,62.77,23915.0,55.0596,55.0859,54.9106,55.0333,23915.0
2020-06-05 12:20:00,62.78,62.8,62.62,62.72,73449.0,55.0421,55.0596,54.9018,54.9895,73449.0
2020-06-05 12:25:00,62.71,62.76,62.65,62.75,77385.0,54.9807,55.0245,54.9281,55.0158,77385.0
2020-06-05 12:30:00,62.74,62.92,62.71,62.85,29293.0,55.007,55.1648,54.9807,55.1034,29293.0
2020-06-05 12:35:00,62.85,63.02,62.85,62.95,26462.0,55.1034,55.2525,55.1034,55.1911,26462.0
2020-06-05 12:40:00,62.95,63.02,62.89,62.92,23001.0,55.1911,55.2525,55.1385,55.1648,23001.0
2020-06-05 12:45:00,62.93,62.94,62.82,62.9,55396.0,55.1736,55.1824,55.0771,55.1473,55396.0
2020-06-05 12:50:00,62.88,62.99,62.8,62.98,28170.0,55.1297,55.2262,55.0596,55.2174,28170.0
2020-06-05 12:55:00,62.97,63.03,62.91,62.96,23359.0,55.2087,55.2613,55.156,55.1999,23359.0
2020-06-05 13:00:00,62.94,63.0,62.75,62.77,36578.0,55.1824,55.235,55.0158,55.0333,36578.0
2020-06-05 13:05:00,62.78,62.94,62.77,62.91,18729.0,55.0421,55.1824,55.0333,55.156,18729.0
2020-06-05 13:10:00,62.89,62.96,62.86,62.87,28232.0,55.1385,55.1999,55.1122,55.121,28232.0
2020-06-05 13:15:00,62.81,62.83,62.74,62.8,19420.0,55.0684,55.0859,55.007,55.0596,19420.0
2020-06-05 13:20:00,62.81,62.95,62.76,62.94,23324.0,55.0684,55.1911,55.0245,55.1824,23324.0
2020-06-05 13:25:00,62.95,62.97,62.89,62.97,36084.0,55.1911,55.2087,55.1385,55.2087,36084.0
2020-06-05 13:30:00,62.97,63.09,62.9,62.91,34127.0,55.2087,55.3139,55.1473,55.156,34127.0
2020-06-05 13:35:00,62.91,62.92,62.64,62.65,51324.0,55.156,55.1648,54.9193,54.9281,51324.0
2020-06-05 13:40:00,62.67,62.67,62.32,62.33,74318.0,54.9456,54.9456,54.6388,54.6475,74318.0
2020-06-05 13:45:00,62.35,62.42,62.15,62.16,51189.0,54.6651,54.7264,54.4897,54.4985,51189.0
2020-06-05 13:50:00,62.14,62.16,61.82,61.88,92890.0,54.481,54.4985,54.2004,54.253,92890.0
2020-06-05 13:55:00,61.89,62.17,61.87,62.16,70110.0,54.2618,54.5073,54.2442,54.4985,70110.0
2020-06-05 14:00:00,62.14,62.32,62.13,62.32,57092.0,54.481,54.6388,54.4722,54.6388,57092.0
2020-06-05 14:05:00,62.34,62.34,62.01,62.05,39587.0,54.6563,54.6563,54.367,54.402,39587.0
2020-06-05 14:10:00,62.05,62.09,61.86,61.87,47317.0,54.402,54.4371,54.2355,54.2442,47317.0
2020-06-05 14:15:00,61.86,61.99,61.83,61.92,28778.0,54.2355,54.3494,54.2092,54.2881,28778.0
2020-06-05 14:20:00,61.93,61.99,61.86,61.89,28647.0,54.2968,54.3494,54.2355,54.2618,28647.0
2020-06-05 14:25:00,61.86,61.94,61.61,61.75,42903.0,54.2355,54.3056,54.0163,54.139,42903.0
2020-06-05 14:30:00,61.76,61.9,61.75,61.79,33088.0,54.1478,54.2705,54.139,54.1741,33088.0
2020-06-05 14:35:00,61.78,62.06,61.69,61.97,44859.0,54.1653,54.4108,54.0864,54.3319,44859.0
2020-06-05 14:40:00,61.98,62.02,61.81,61.83,37617.0,54.3407,54.3757,54.1916,54.2092,37617.0
2020-06-05 14:45:00,61.83,61.84,61.52,61.52,49176.0,54.2092,54.2179,53.9374,53.9374,49176.0
2020-06-05 14:50:00,61.55,61.8,61.54,61.62,50289.0,53.9637,54.1829,53.9549,54.025,50289.0
2020-06-05 14:55:00,61.63,61.73,61.62,61.68,30396.0,54.0338,54.1215,54.025,54.0777,30396.0
2020-06-05 15:00:00,61.69,61.82,61.68,61.76,44689.0,54.0864,54.2004,54.0777,54.1478,44689.0
2020-06-05 15:05:00,61.77,61.81,61.61,61.61,35564.0,54.1566,54.1916,54.0163,54.0163,35564.0
2020-06-05 15:10:00,61.6,61.6,61.43,61.46,43549.0,54.0075,54.0075,53.8585,53.8848,43549.0
2020-06-05 15:15:00,61.45,61.56,61.36,61.55,50088.0,53.876,53.9724,53.7971,53.9637,50088.0
2020-06-05 15:20:00,61.55,61.63,61.44,61.51,53594.0,53.9637,54.0338,53.8672,53.9286,53594.0
2020-06-05 15:25:00,61.51,61.63,61.5,61.59,57955.0,53.9286,54.0338,53.9198,53.9987,57955.0
2020-06-05 15:30:00,61.58,61.61,61.39,61.41,86836.0,53.99,54.0163,53.8234,53.8409,86836.0
2020-06-05 15:35:00,61.41,61.56,61.4,61.48,101987.0,53.8409,53.9724,53.8322,53.9023,101987.0
2020-06-05 15:40:00,61.47,61.6,61.46,61.46,97550.0,53.8935,54.0075,53.8848,53.8848,97550.0
2020-06-05 15:45:00,61.44,61.67,61.14,61.38,173229.0,53.8672,54.0689,53.6042,53.8146,173229.0
2020-06-05 15:50:00,61.38,61.49,61.28,61.44,148332.0,53.8146,53.9111,53.727,53.8672,148332.0
2020-06-05 15:55:00,61.43,61.63,61.42,61.58,337795.0,53.8585,54.0338,53.8497,53.99,337795.0
2020-06-08 09:30:00,65.01,65.01,63.42,63.43,353185.0,56.9972,56.9972,55.6032,55.612,353185.0
2020-06-08 09:35:00,63.5,64.15,63.44,64.14,221245.0,55.6733,56.2432,55.6207,56.2344,221245.0
2020-06-08 09:40:00,64.09,64.49,63.92,64.27,199663.0,56.1906,56.5413,56.0416,56.3484,199663.0
2020-06-08 09:45:00,64.28,64.36,64.07,64.11,92601.0,56.3572,56.4273,56.1731,56.2081,92601.0
2020-06-08 09:50:00,64.07,64.07,63.48,63.73,209083.0,56.1731,56.1731,55.6558,55.875,209083.0
2020-06-08 09:55:00,63.7,63.96,63.57,63.92,112508.0,55.8487,56.0766,55.7347,56.0416,112508.0
2020-06-08 10:00:00,63.9,63.9,63.64,63.76,44969.0,56.024,56.024,55.7961,55.9013,44969.0
2020-06-08 10:05:00,63.76,63.82,63.42,63.68,42812.0,55.9013,55.9539,55.6032,55.8311,42812.0
2020-06-08 10:10:00,63.69,63.85,63.58,63.77,35789.0,55.8399,55.9802,55.7435,55.9101,35789.0
2020-06-08 10:15:00,63.79,63.86,63.64,63.67,27567.0,55.9276,55.989,55.7961,55.8224,27567.0
2020-06-08 10:20:00,63.65,63.76,63.55,63.66,38277.0,55.8048,55.9013,55.7172,55.8136,38277.0
2020-06-08 10:25:00,63.66,63.66,63.18,63.27,54675.0,55.8136,55.8136,55.3928,55.4717,54675.0
2020-06-08 10:30:00,63.26,63.53,63.26,63.38,40262.0,55.4629,55.6996,55.4629,55.5681,40262.0
2020-06-08 10:35:00,63.34,63.36,63.19,63.31,35202.0,55.5331,55.5506,55.4015,55.5067,35202.0
2020-06-08 10:40:00,63.31,63.53,63.25,63.49,88908.0,55.5067,55.6996,55.4541,55.6646,88908.0
2020-06-08 10:45:00,63.49,63.5,63.36,63.41,71048.0,55.6646,55.6733,55.5506,55.5944,71048.0
2020-06-08 10:50:00,63.43,63.63,63.38,63.54,76738.0,55.612,55.7873,55.5681,55.7084,76738.0
2020-06-08 10:55:00,63.53,63.75,63.53,63.72,40177.0,55.6996,55.8925,55.6996,55.8662,40177.0
2020-06-08 11:00:00,63.73,63.84,63.66,63.67,54047.0,55.875,55.9714,55.8136,55.8224,54047.0
2020-06-08 11:05:00,63.66,63.79,63.52,63.76,30463.0,55.8136,55.9276,55.6909,55.9013,30463.0
2020-06-08 11:10:00,63.75,63.86,63.73,63.81,21325.0,55.8925,55.989,55.875,55.9451,21325.0
2020-06-08 11:15:00,63.8,63.88,63.75,63.83,29283.0,55.9364,56.0065,55.8925,55.9627,29283.0
2020-06-08 11:20:00,63.81,63.86,63.72,63.74,38539.0,55.9451,55.989,55.8662,55.8837,38539.0
2020-06-08 11:25:00,63.72,63.96,63.64,63.81,71571.0,55.8662,56.0766,55.7961,55.9451,71571.0
2020-06-08 11:30:00,63.81,63.92,63.8,63.89,17010.0,55.9451,56.0416,55.9364,56.0153,17010.0
2020-06-08 11:35:00,63.88,63.94,63.68,63.78,39600.0,56.0065,56.0591,55.8311,55.9188,39600.0
2020-06-08 11:40:00,63.79,63.85,63.58,63.58,22341.0,55.9276,55.9802,55.7435,55.7435,22341.0
2020-06-08 11:45:00,63.58,63.63,63.46,63.63,32889.0,55.7435,55.7873,55.6383,55.7873,32889.0
2020-06-08 11:50:00,63.64,63.67,63.5,63.64,21592.0,55.7961,55.8224,55.6733,55.7961,21592.0
2020-06-08 11:55:00,63.66,63.78,63.62,63.68,25692.0,55.8136,55.9188,55.7785,55.8311,25692.0
2020-06-08 12:00:00,63.69,63.85,63.69,63.8,30318.0,55.8399,55.9802,55.8399,55.9364,30318.0
2020-06-08 12:05:00,63.81,63.88,63.76,63.86,30808.0,55.9451,56.0065,55.9013,55.989,30808.0
2020-06-08 12:10:00,63.87,63.89,63.65,63.65,29085.0,55.9977,56.0153,55.8048,55.8048,29085.0
2020-06-08 12:15:00,63.65,63.85,63.64,63.83,19658.0,55.8048,55.9802,55.7961,55.9627,19658.0
2020-06-08 12:20:00,63.82,63.93,63.8,63.84,19884.0,55.9539,56.0503,55.9364,55.9714,19884.0
2020-06-08 12:25:00,63.85,63.88,63.74,63.74,19493.0,55.9802,56.0065,55.8837,55.8837,19493.0
2020-06-08 12:30:00,63.75,63.76,63.64,63.72,16512.0,55.8925,55.9013,55.7961,55.8662,16512.0
2020-06-08 12:35:00,63.72,63.77,63.53,63.53,49562.0,55.8662,55.9101,55.6996,55.6996,49562.0
2020-06-08 12:40:00,63.53,63.56,63.37,63.37,14712.0,55.6996,55.7259,55.5594,55.5594,14712.0
2020-06-08 12:45:00,63.37,63.44,63.35,63.39,26541.0,55.5594,55.6207,55.5418,55.5769,26541.0
2020-06-08 12:50:00,63.4,63.5,63.4,63.47,25113.0,55.5857,55.6733,55.5857,55.647,25113.0
2020-06-08 12:55:00,63.45,63.52,63.41,63.45,16786.0,55.6295,55.6909,55.5944,55.6295,16786.0
2020-06-08 13:00:00,63.47,63.59,63.46,63.59,13198.0,55.647,55.7522,55.6383,55.7522,13198.0
2020-06-08 13:05:00,63.59,63.7,63.5,63.68,41886.0,55.7522,55.8487,55.6733,55.8311,41886.0
2020-06-08 13:10:00,63.69,63.74,63.58,63.71,21486.0,55.8399,55.8837,55.7435,55.8574,21486.0
2020-06-08 13:15:00,63.72,63.74,63.61,63.64,24379.0,55.8662,55.8837,55.7698,55.7961,24379.0
2020-06-08 13:20:00,63.63,63.7,63.63,63.67,20311.0,55.7873,55.8487,55.7873,55.8224,20311.0
2020-06-08 13:25:00,63.65,63.74,63.58,63.74,38690.0,55.8048,55.8837,55.7435,55.8837,38690.0
2020-06-08 13:30:00,63.73,63.76,63.69,63.74,23720.0,55.875,55.9013,55.8399,55.8837,23720.0
2020-06-08 13:35:00,63.69,63.76,63.62,63.64,48622.0,55.8399,55.9013,55.7785,55.7961,48622.0
2020-06-08 13:40:00,63.64,63.85,63.6,63.79,15136.0,55.7961,55.9802,55.761,55.9276,15136.0
2020-06-08 13:45:00,63.77,63.78,63.61,63.67,24803.0,55.9101,55.9188,55.7698,55.8224,24803.0
2020-06-08 13:50:00,63.66,63.73,63.64,63.71,20331.0,55.8136,55.875,55.7961,55.8574,20331.0
2020-06-08 13:55:00,63.72,63.82,63.7,63.76,22894.0,55.8662,55.9539,55.8487,55.9013,22894.0
2020-06-08 14:00:00,63.78,63.79,63.57,63.73,43140.0,55.9188,55.9276,55.7347,55.875,43140.0
2020-06-08 14:05:00,63.75,63.8,63.7,63.78,27721.0,55.8925,55.9364,55.8487,55.9188,27721.0
2020-06-08 14:10:00,63.79,63.8,63.72,63.75,54593.0,55.9276,55.9364,55.8662,55.8925,54593.0
2020-06-08 14:15:00,63.74,63.84,63.71,63.82,41013.0,55.8837,55.9714,55.8574,55.9539,41013.0
2020-06-08 14:20:00,63.85,63.95,63.69,63.73,40650.0,55.9802,56.0679,55.8399,55.875,40650.0
2020-06-08 14:25:00,63.72,63.77,63.62,63.68,54373.0,55.8662,55.9101,55.7785,55.8311,54373.0
2020-06-08 14:30:00,63.66,63.84,63.65,63.84,24445.0,55.8136,55.9714,55.8048,55.9714,24445.0
2020-06-08 14:35:00,63.84,63.93,63.79,63.93,29748.0,55.9714,56.0503,55.9276,56.0503,29748.0
2020-06-08 14:40:00,63.93,63.99,63.86,63.87,50034.0,56.0503,56.1029,55.989,55.9977,50034.0
2020-06-08 14:45:00,63.87,63.95,63.81,63.89,48007.0,55.9977,56.0679,55.9451,56.0153,48007.0
2020-06-08 14:50:00,63.89,63.92,63.76,63.85,42491.0,56.0153,56.0416,55.9013,55.9802,42491.0
2020-06-08 14:55:00,63.85,63.95,63.84,63.91,69059.0,55.9802,56.0679,55.9714,56.0328,69059.0
2020-06-08 15:00:00,63.9,63.94,63.82,63.84,38960.0,56.024,56.0591,55.9539,55.9714,38960.0
2020-06-08 15:05:00,63.84,63.94,63.83,63.86,36102.0,55.9714,56.0591,55.9627,55.989,36102.0
2020-06-08 15:10:00,63.86,63.86,63.76,63.83,35688.0,55.989,55.989,55.9013,55.9627,35688.0
2020-06-08 15:15:00,63.83,63.87,63.78,63.86,40493.0,55.9627,55.9977,55.9188,55.989,40493.0
2020-06-08 15:20:00,63.85,64.04,63.84,64.01,148234.0,55.9802,56.1468,55.9714,56.1205,148234.0
2020-06-08 15:25:00,64.0,64.0,63.75,63.83,171863.0,56.1117,56.1117,55.8925,55.9627,171863.0
2020-06-08 15:30:00,63.82,63.96,63.81,63.83,36408.0,55.9539,56.0766,55.9451,55.9627,36408.0
2020-06-08 15:35:00,63.83,63.97,63.82,63.96,47020.0,55.9627,56.0854,55.9539,56.0766,47020.0
2020-06-08 15:40:00,63.95,63.97,63.81,63.89,136246.0,56.0679,56.0854,55.9451,56.0153,136246.0
2020-06-08 15:45:00,63.89,63.96,63.85,63.96,54782.0,56.0153,56.0766,55.9802,56.0766,54782.0
2020-06-08 15:50:00,64.0,64.12,63.96,64.04,342995.0,56.1117,56.2169,56.0766,56.1468,342995.0
2020-06-08 15:55:00,64.03,64.12,63.97,64.11,477450.0,56.138,56.2169,56.0854,56.2081,477450.0
2020-06-09 09:30:00,62.89,62.89,61.67,62.34,153237.0,55.1385,55.1385,54.0689,54.6563,153237.0
2020-06-09 09:35:00,62.34,62.76,62.06,62.1,64476.0,54.6563,55.0245,54.4108,54.4459,64476.0
2020-06-09 09:40:00,62.06,62.19,61.9,61.96,54791.0,54.4108,54.5248,54.2705,54.3231,54791.0
2020-06-09 09:45:00,61.96,61.96,61.45,61.48,87003.0,54.3231,54.3231,53.876,53.9023,87003.0
2020-06-09 09:50:00,61.47,61.5,61.16,61.25,107387.0,53.8935,53.9198,53.6217,53.7007,107387.0
2020-06-09 09:55:00,61.27,61.38,61.08,61.13,124358.0,53.7182,53.8146,53.5516,53.5954,124358.0
2020-06-09 10:00:00,61.18,61.19,60.63,60.65,107381.0,53.6393,53.648,53.1571,53.1746,107381.0
2020-06-09 10:05:00,60.64,60.72,60.2,60.23,98564.0,53.1658,53.236,52.7801,52.8064,98564.0
2020-06-09 10:10:00,60.23,60.77,60.15,60.72,88719.0,52.8064,53.2798,52.7362,53.236,88719.0
2020-06-09 10:15:00,60.72,61.09,60.69,61.07,52685.0,53.236,53.5604,53.2097,53.5428,52685.0
2020-06-09 10:20:00,61.05,61.46,61.04,61.41,71862.0,53.5253,53.8848,53.5165,53.8409,71862.0
2020-06-09 10:25:00,61.43,61.54,61.38,61.43,64691.0,53.8585,53.9549,53.8146,53.8585,64691.0
2020-06-09 10:30:00,61.42,61.45,61.25,61.34,77333.0,53.8497,53.876,53.7007,53.7796,77333.0
2020-06-09 10:35:00,61.33,61.68,61.32,61.66,29782.0,53.7708,54.0777,53.762,54.0601,29782.0
2020-06-09 10:40:00,61.67,61.71,61.56,61.69,85373.0,54.0689,54.104,53.9724,54.0864,85373.0
2020-06-09 10:45:00,61.67,62.15,61.66,62.15,55074.0,54.0689,54.4897,54.0601,54.4897,55074.0
2020-06-09 10:50:00,62.13,62.27,61.91,62.08,98450.0,54.4722,54.5949,54.2793,54.4284,98450.0
2020-06-09 10:55:00,62.11,62.14,61.89,61.91,41733.0,54.4547,54.481,54.2618,54.2793,41733.0
2020-06-09 11:00:00,61.9,62.28,61.81,62.22,68884.0,54.2705,54.6037,54.1916,54.5511,68884.0
2020-06-09 11:05:00,62.19,62.26,62.08,62.13,40358.0,54.5248,54.5862,54.4284,54.4722,40358.0
2020-06-09 11:10:00,62.12,62.14,61.98,62.05,55087.0,54.4634,54.481,54.3407,54.402,55087.0
2020-06-09 11:15:00,62.05,62.27,61.96,62.27,38830.0,54.402,54.5949,54.3231,54.5949,38830.0
2020-06-09 11:20:00,62.25,62.43,62.1,62.1,29191.0,54.5774,54.7352,54.4459,54.4459,29191.0
2020-06-09 11:25:00,62.1,62.14,61.96,62.07,33533.0,54.4459,54.481,54.3231,54.4196,33533.0
2020-06-09 11:30:00,62.05,62.21,62.0,62.14,44270.0,54.402,54.5423,54.3582,54.481,44270.0
2020-06-09 11:35:00,62.11,62.13,62.02,62.11,35061.0,54.4547,54.4722,54.3757,54.4547,35061.0
2020-06-09 11:40:00,62.1,62.12,61.84,62.12,46648.0,54.4459,54.4634,54.2179,54.4634,46648.0
2020-06-09 11:45:00,62.11,62.16,61.95,62.02,57486.0,54.4547,54.4985,54.3144,54.3757,57486.0
2020-06-09 11:50:00,62.02,62.11,61.93,62.11,30693.0,54.3757,54.4547,54.2968,54.4547,30693.0
2020-06-09 11:55:00,62.11,62.19,62.03,62.08,30324.0,54.4547,54.5248,54.3845,54.4284,30324.0
2020-06-09 12:00:00,62.08,62.23,61.89,61.9,47337.0,54.4284,54.5599,54.2618,54.2705,47337.0
2020-06-09 12:05:00,61.89,62.01,61.84,61.98,24253.0,54.2618,54.367,54.2179,54.3407,24253.0
2020-06-09 12:10:00,61.99,62.06,61.97,62.03,14805.0,54.3494,54.4108,54.3319,54.3845,14805.0
2020-06-09 12:15:00,62.01,62.04,61.97,62.02,16289.0,54.367,54.3933,54.3319,54.3757,16289.0
2020-06-09 12:20:00,62.03,62.09,61.96,62.04,24316.0,54.3845,54.4371,54.3231,54.3933,24316.0
2020-06-09 12:25:00,62.05,62.05,61.93,61.98,17893.0,54.402,54.402,54.2968,54.3407,17893.0
2020-06-09 12:30:00,61.99,62.05,61.96,61.96,18005.0,54.3494,54.402,54.3231,54.3231,18005.0
2020-06-09 12:35:00,61.98,62.07,61.9,62.06,22382.0,54.3407,54.4196,54.2705,54.4108,22382.0
2020-06-09 12:40:00,62.03,62.05,61.99,61.99,15735.0,54.3845,54.402,54.3494,54.3494,15735.0
2020-06-09 12:45:00,62.01,62.13,62.0,62.11,136902.0,54.367,54.4722,54.3582,54.4547,136902.0
2020-06-09 12:50:00,62.13,62.13,62.0,62.02,44688.0,54.4722,54.4722,54.3582,54.3757,44688.0
2020-06-09 12:55:00,62.0,62.16,61.98,62.12,29726.0,54.3582,54.4985,54.3407,54.4634,29726.0
2020-06-09 13:00:00,62.1,62.18,62.01,62.03,21313.0,54.4459,54.516,54.367,54.3845,21313.0
2020-06-09 13:05:00,62.04,62.05,61.92,61.98,34280.0,54.3933,54.402,54.2881,54.3407,34280.0
2020-06-09 13:10:00,61.98,62.05,61.96,62.02,17594.0,54.3407,54.402,54.3231,54.3757,17594.0
2020-06-09 13:15:00,62.0,62.11,61.99,62.09,16762.0,54.3582,54.4547,54.3494,54.4371,16762.0
2020-06-09 13:20:00,62.09,62.17,62.09,62.13,11849.0,54.4371,54.5073,54.4371,54.4722,11849.0
2020-06-09 13:25:00,62.13,62.19,62.11,62.15,18754.0,54.4722,54.5248,54.4547,54.4897,18754.0
2020-06-09 13:30:00,62.15,62.18,62.02,62.04,22556.0,54.4897,54.516,54.3757,54.3933,22556.0
2020-06-09 13:35:00,62.03,62.1,62.02,62.03,19391.0,54.3845,54.4459,54.3757,54.3845,19391.0
2020-06-09 13:40:00,62.01,62.19,62.01,62.16,19494.0,54.367,54.5248,54.367,54.4985,19494.0
2020-06-09 13:45:00,62.16,62.36,62.15,62.36,22504.0,54.4985,54.6738,54.4897,54.6738,22504.0
2020-06-09 13:50:00,62.34,62.34,62.25,62.26,30978.0,54.6563,54.6563,54.5774,54.5862,30978.0
2020-06-09 13:55:00,62.26,62.28,62.16,62.23,23157.0,54.5862,54.6037,54.4985,54.5599,23157.0
2020-06-09 14:00:00,62.25,62.29,62.08,62.16,32270.0,54.5774,54.6125,54.4284,54.4985,32270.0
2020-06-09 14:05:00,62.17,62.19,62.05,62.09,26901.0,54.5073,54.5248,54.402,54.4371,26901.0
2020-06-09 14:10:00,62.1,62.15,61.88,61.93,33008.0,54.4459,54.4897,54.253,54.2968,33008.0
2020-06-09 14:15:00,61.94,61.99,61.87,61.91,21028.0,54.3056,54.3494,54.2442,54.2793,21028.0
2020-06-09 14:20:00,61.91,61.95,61.89,61.9,15567.0,54.2793,54.3144,54.2618,54.2705,15567.0
2020-06-09 14:25:00,61.9,61.95,61.81,61.86,22876.0,54.2705,54.3144,54.1916,54.2355,22876.0
2020-06-09 14:30:00,61.87,62.03,61.84,61.99,18135.0,54.2442,54.3845,54.2179,54.3494,18135.0
2020-06-09 14:35:00,61.99,62.04,61.93,62.03,31006.0,54.3494,54.3933,54.2968,54.3845,31006.0
2020-06-09 14:40:00,62.01,62.11,61.98,62.1,28148.0,54.367,54.4547,54.3407,54.4459,28148.0
2020-06-09 14:45:00,62.11,62.16,62.05,62.11,23305.0,54.4547,54.4985,54.402,54.4547,23305.0
2020-06-09 14:50:00,62.13,62.16,62.04,62.06,12000.0,54.4722,54.4985,54.3933,54.4108,12000.0
2020-06-09 14:55:00,62.06,62.07,61.8,61.82,467470.0,54.4108,54.4196,54.1829,54.2004,467470.0
2020-06-09 15:00:00,61.82,61.88,61.66,61.66,34452.0,54.2004,54.253,54.0601,54.0601,34452.0
2020-06-09 15:05:00,61.69,61.78,61.66,61.77,17999.0,54.0864,54.1653,54.0601,54.1566,17999.0
2020-06-09 15:10:00,61.77,61.94,61.76,61.92,24437.0,54.1566,54.3056,54.1478,54.2881,24437.0
2020-06-09 15:15:00,61.91,61.95,61.89,61.91,25611.0,54.2793,54.3144,54.2618,54.2793,25611.0
2020-06-09 15:20:00,61.92,62.09,61.88,61.92,23739.0,54.2881,54.4371,54.253,54.2881,23739.0
2020-06-09 15:25:00,61.92,61.94,61.84,61.89,24249.0,54.2881,54.3056,54.2179,54.2618,24249.0
2020-06-09 15:30:00,61.88,61.88,61.46,61.49,47677.0,54.253,54.253,53.8848,53.9111,47677.0
2020-06-09 15:35:00,61.49,61.63,61.49,61.63,46162.0,53.9111,54.0338,53.9111,54.0338,46162.0
2020-06-09 15:40:00,61.62,61.71,61.53,61.53,63278.0,54.025,54.104,53.9461,53.9461,63278.0
2020-06-09 15:45:00,61.54,61.55,61.28,61.32,82604.0,53.9549,53.9637,53.727,53.762,82604.0
2020-06-09 15:50:00,61.3,61.4,61.22,61.39,112143.0,53.7445,53.8322,53.6744,53.8234,112143.0
2020-06-09 15:55:00,61.4,61.47,61.27,61.38,237031.0,53.8322,53.8935,53.7182,53.8146,237031.0
2020-06-10 09:30:00,61.47,61.58,60.6,60.77,144145.0,53.8935,53.99,53.1308,53.2798,144145.0
2020-06-10 09:35:00,60.65,60.72,60.32,60.53,69977.0,53.1746,53.236,52.8853,53.0694,69977.0
2020-06-10 09:40:00,60.53,60.53,60.1,60.17,76709.0,53.0694,53.0694,52.6924,52.7538,76709.0
2020-06-10 09:45:00,60.14,60.22,59.7,60.14,111301.0,52.7275,52.7976,52.3417,52.7275,111301.0
2020-06-10 09:50:00,60.12,60.17,59.53,59.53,80590.0,52.7099,52.7538,52.1927,52.1927,80590.0
2020-06-10 09:55:00,59.54,59.87,59.35,59.77,82511.0,52.2014,52.4907,52.0348,52.4031,82511.0
2020-06-10 10:00:00,59.79,59.93,59.33,59.45,59796.0,52.4206,52.5433,52.0173,52.1225,59796.0
2020-06-10 10:05:00,59.47,59.48,58.93,59.02,84066.0,52.14,52.1488,51.6666,51.7455,84066.0
2020-06-10 10:10:00,58.99,58.99,58.21,58.27,109467.0,51.7192,51.7192,51.0353,51.088,109467.0
2020-06-10 10:15:00,58.26,58.55,58.15,58.16,72501.0,51.0792,51.3334,50.9827,50.9915,72501.0
2020-06-10 10:20:00,58.16,58.16,57.8,57.91,93857.0,50.9915,50.9915,50.6759,50.7723,93857.0
2020-06-10 10:25:00,57.91,58.18,57.91,58.11,81971.0,50.7723,51.009,50.7723,50.9477,81971.0
2020-06-10 10:30:00,58.11,58.24,58.0,58.24,49217.0,50.9477,51.0616,50.8512,51.0616,49217.0
2020-06-10 10:35:00,58.25,58.44,58.15,58.34,41605.0,51.0704,51.237,50.9827,51.1493,41605.0
2020-06-10 10:40:00,58.35,58.5,58.18,58.32,47838.0,51.1581,51.2896,51.009,51.1318,47838.0
2020-06-10 10:45:00,58.33,58.52,58.23,58.29,30817.0,51.1406,51.3071,51.0529,51.1055,30817.0
2020-06-10 10:50:00,58.35,58.41,57.82,57.82,60829.0,51.1581,51.2107,50.6934,50.6934,60829.0
2020-06-10 10:55:00,57.83,57.98,57.75,57.95,46554.0,50.7022,50.8337,50.632,50.8074,46554.0
2020-06-10 11:00:00,57.94,58.24,57.93,58.12,34370.0,50.7986,51.0616,50.7899,50.9564,34370.0
2020-06-10 11:05:00,58.12,58.37,58.12,58.16,45458.0,50.9564,51.1756,50.9564,50.9915,45458.0
2020-06-10 11:10:00,58.17,58.18,57.77,58.0,68909.0,51.0003,51.009,50.6496,50.8512,68909.0
2020-06-10 11:15:00,58.03,58.18,58.03,58.12,45558.0,50.8775,51.009,50.8775,50.9564,45558.0
2020-06-10 11:20:00,58.1,58.16,57.87,57.87,48890.0,50.9389,50.9915,50.7373,50.7373,48890.0
2020-06-10 11:25:00,57.87,58.06,57.85,58.0,33500.0,50.7373,50.9038,50.7197,50.8512,33500.0
2020-06-10 11:30:00,58.01,58.18,57.91,58.01,57459.0,50.86,51.009,50.7723,50.86,57459.0
2020-06-10 11:35:00,57.98,58.17,57.79,58.17,56042.0,50.8337,51.0003,50.6671,51.0003,56042.0
2020-06-10 11:40:00,58.19,58.39,58.17,58.29,53667.0,51.0178,51.1932,51.0003,51.1055,53667.0
2020-06-10 11:45:00,58.3,58.39,58.23,58.39,39241.0,51.1143,51.1932,51.0529,51.1932,39241.0
2020-06-10 11:50:00,58.41,58.61,58.39,58.58,36877.0,51.2107,51.386,51.1932,51.3597,36877.0
2020-06-10 11:55:00,58.56,58.66,58.39,58.64,36583.0,51.3422,51.4299,51.1932,51.4123,36583.0
2020-06-10 12:00:00,58.65,58.82,58.56,58.77,37882.0,51.4211,51.5702,51.3422,51.5263,37882.0
2020-06-10 12:05:00,58.76,58.76,58.43,58.47,48149.0,51.5176,51.5176,51.2282,51.2633,48149.0
2020-06-10 12:10:00,58.48,58.49,58.29,58.29,42612.0,51.2721,51.2808,51.1055,51.1055,42612.0
2020-06-10 12:15:00,58.28,58.42,58.22,58.42,32539.0,51.0967,51.2195,51.0441,51.2195,32539.0
2020-06-10 12:20:00,58.4,58.57,58.36,58.57,31148.0,51.2019,51.351,51.1669,51.351,31148.0
2020-06-10 12:25:00,58.58,58.61,58.42,58.49,71387.0,51.3597,51.386,51.2195,51.2808,71387.0
2020-06-10 12:30:00,58.49,58.52,58.3,58.34,64545.0,51.2808,51.3071,51.1143,51.1493,64545.0
2020-06-10 12:35:00,58.32,58.45,58.23,58.45,41099.0,51.1318,51.2458,51.0529,51.2458,41099.0
2020-06-10 12:40:00,58.44,58.45,58.34,58.36,29454.0,51.237,51.2458,51.1493,51.1669,29454.0
2020-06-10 12:45:00,58.37,58.39,58.25,58.28,28987.0,51.1756,51.1932,51.0704,51.0967,28987.0
2020-06-10 12:50:00,58.29,58.36,58.23,58.35,88582.0,51.1055,51.1669,51.0529,51.1581,88582.0
2020-06-10 12:55:00,58.38,58.44,58.24,58.29,48790.0,51.1844,51.237,51.0616,51.1055,48790.0
2020-06-10 13:00:00,58.29,58.29,58.06,58.06,32046.0,51.1055,51.1055,50.9038,50.9038,32046.0
2020-06-10 13:05:00,58.06,58.15,58.03,58.12,62341.0,50.9038,50.9827,50.8775,50.9564,62341.0
2020-06-10 13:10:00,58.12,58.2,58.11,58.17,20176.0,50.9564,51.0266,50.9477,51.0003,20176.0
2020-06-10 13:15:00,58.16,58.25,58.11,58.13,39119.0,50.9915,51.0704,50.9477,50.9652,39119.0
2020-06-10 13:20:00,58.12,58.14,57.99,58.03,65390.0,50.9564,50.974,50.8425,50.8775,65390.0
2020-06-10 13:25:00,58.02,58.04,57.93,57.99,29129.0,50.8688,50.8863,50.7899,50.8425,29129.0
2020-06-10 13:30:00,57.98,58.07,57.97,58.03,64295.0,50.8337,50.9126,50.8249,50.8775,64295.0
2020-06-10 13:35:00,58.03,58.15,57.98,58.1,51136.0,50.8775,50.9827,50.8337,50.9389,51136.0
2020-06-10 13:40:00,58.1,58.12,58.0,58.04,28123.0,50.9389,50.9564,50.8512,50.8863,28123.0
2020-06-10 13:45:00,58.04,58.05,57.99,58.05,54720.0,50.8863,50.8951,50.8425,50.8951,54720.0
2020-06-10 13:50:00,58.04,58.19,58.0,58.14,37261.0,50.8863,51.0178,50.8512,50.974,37261.0
2020-06-10 13:55:00,58.15,58.24,58.14,58.2,24331.0,50.9827,51.0616,50.974,51.0266,24331.0
2020-06-10 14:00:00,58.2,58.51,57.96,58.46,94904.0,51.0266,51.2984,50.8162,51.2545,94904.0
2020-06-10 14:05:00,58.5,58.78,58.5,58.58,77030.0,51.2896,51.5351,51.2896,51.3597,77030.0
2020-06-10 14:10:00,58.59,58.77,58.59,58.71,23593.0,51.3685,51.5263,51.3685,51.4737,23593.0
2020-06-10 14:15:00,58.74,58.93,58.72,58.9,35596.0,51.5,51.6666,51.4825,51.6403,35596.0
2020-06-10 14:20:00,58.89,58.91,58.67,58.78,64079.0,51.6315,51.6491,51.4386,51.5351,64079.0
2020-06-10 14:25:00,58.8,59.0,58.79,58.95,47988.0,51.5526,51.728,51.5439,51.6841,47988.0
2020-06-10 14:30:00,58.98,58.98,58.59,58.59,52622.0,51.7104,51.7104,51.3685,51.3685,52622.0
2020-06-10 14:35:00,58.59,58.63,58.01,58.01,76285.0,51.3685,51.4036,50.86,50.86,76285.0
2020-06-10 14:40:00,58.03,58.1,57.75,58.06,117989.0,50.8775,50.9389,50.632,50.9038,117989.0
2020-06-10 14:45:00,58.02,58.03,57.62,57.64,58762.0,50.8688,50.8775,50.5181,50.5356,58762.0
2020-06-10 14:50:00,57.66,57.7,57.36,57.38,66519.0,50.5531,50.5882,50.2901,50.3076,66519.0
2020-06-10 14:55:00,57.39,57.44,57.28,57.36,81557.0,50.3164,50.3603,50.22,50.2901,81557.0
2020-06-10 15:00:00,57.36,57.37,57.17,57.19,116247.0,50.2901,50.2989,50.1235,50.1411,116247.0
2020-06-10 15:05:00,57.19,57.46,57.19,57.44,56593.0,50.1411,50.3778,50.1411,50.3603,56593.0
2020-06-10 15:10:00,57.43,57.44,57.19,57.34,106835.0,50.3515,50.3603,50.1411,50.2726,106835.0
2020-06-10 15:15:00,57.34,57.39,57.22,57.35,110898.0,50.2726,50.3164,50.1674,50.2813,110898.0
2020-06-10 15:20:00,57.35,57.41,57.18,57.22,62067.0,50.2813,50.334,50.1323,50.1674,62067.0
2020-06-10 15:25:00,57.22,57.63,57.18,57.61,109092.0,50.1674,50.5268,50.1323,50.5093,109092.0
2020-06-10 15:30:00,57.61,57.75,57.48,57.59,263427.0,50.5093,50.632,50.3953,50.4918,263427.0
2020-06-10 15:35:00,57.59,57.59,57.37,57.46,68492.0,50.4918,50.4918,50.2989,50.3778,68492.0
2020-06-10 15:40:00,57.46,57.46,57.28,57.29,75479.0,50.3778,50.3778,50.22,50.2287,75479.0
2020-06-10 15:45:00,57.29,57.29,57.09,57.13,134955.0,50.2287,50.2287,50.0534,50.0885,134955.0
2020-06-10 15:50:00,57.12,57.22,57.04,57.13,190471.0,50.0797,50.1674,50.0096,50.0885,190471.0
2020-06-10 15:55:00,57.15,57.15,56.93,56.93,264618.0,50.106,50.106,49.9131,49.9131,264618.0
2020-06-11 09:30:00,53.86,54.7,53.41,54.55,276762.0,47.2215,47.958,46.827,47.8265,276762.0
2020-06-11 09:35:00,54.55,54.79,54.19,54.3,138050.0,47.8265,48.0369,47.5108,47.6073,138050.0
2020-06-11 09:40:00,54.37,54.51,53.98,54.49,247565.0,47.6686,47.7914,47.3267,47.7739,247565.0
2020-06-11 09:45:00,54.51,55.11,54.51,54.79,147902.0,47.7914,48.3174,47.7914,48.0369,147902.0
2020-06-11 09:50:00,54.79,55.31,54.57,55.26,119981.0,48.0369,48.4928,47.844,48.4489,119981.0
2020-06-11 09:55:00,55.24,55.34,54.99,54.99,86308.0,48.4314,48.5191,48.2122,48.2122,86308.0
2020-06-11 10:00:00,55.02,55.22,54.79,54.84,67804.0,48.2385,48.4139,48.0369,48.0807,67804.0
2020-06-11 10:05:00,54.83,54.99,54.7,54.88,60827.0,48.0719,48.2122,47.958,48.1158,60827.0
2020-06-11 10:10:00,54.86,55.25,54.84,55.05,93426.0,48.0982,48.4402,48.0807,48.2648,93426.0
2020-06-11 10:15:00,55.01,55.14,54.91,55.03,64480.0,48.2298,48.3437,48.1421,48.2473,64480.0
2020-06-11 10:20:00,55.05,55.27,54.96,54.96,57677.0,48.2648,48.4577,48.1859,48.1859,57677.0
2020-06-11 10:25:00,54.99,55.01,54.85,54.89,31613.0,48.2122,48.2298,48.0895,48.1246,31613.0
2020-06-11 10:30:00,54.86,55.21,54.85,55.0,46156.0,48.0982,48.4051,48.0895,48.221,46156.0
2020-06-11 10:35:00,54.98,55.21,54.93,55.04,30971.0,48.2035,48.4051,48.1596,48.2561,30971.0
2020-06-11 10:40:00,55.05,55.24,55.03,55.1,35587.0,48.2648,48.4314,48.2473,48.3087,35587.0
2020-06-11 10:45:00,55.08,55.18,54.93,54.94,44798.0,48.2911,48.3788,48.1596,48.1684,44798.0
2020-06-11 10:50:00,54.97,55.1,54.92,55.08,28483.0,48.1947,48.3087,48.1509,48.2911,28483.0
2020-06-11 10:55:00,55.07,55.07,54.78,54.78,34547.0,48.2824,48.2824,48.0281,48.0281,34547.0
2020-06-11 11:00:00,54.77,54.96,54.67,54.94,46238.0,48.0193,48.1859,47.9317,48.1684,46238.0
2020-06-11 11:05:00,54.97,55.1,54.84,54.88,47368.0,48.1947,48.3087,48.0807,48.1158,47368.0
2020-06-11 11:10:00,54.87,54.9,54.65,54.66,99689.0,48.107,48.1333,47.9141,47.9229,99689.0
2020-06-11 11:15:00,54.69,54.79,54.58,54.74,101309.0,47.9492,48.0369,47.8528,47.993,101309.0
2020-06-11 11:20:00,54.73,54.87,54.68,54.79,55786.0,47.9843,48.107,47.9404,48.0369,55786.0
2020-06-11 11:25:00,54.8,54.91,54.74,54.86,54826.0,48.0456,48.1421,47.993,48.0982,54826.0
2020-06-11 11:30:00,54.86,55.01,54.76,54.76,26754.0,48.0982,48.2298,48.0106,48.0106,26754.0
2020-06-11 11:35:00,54.75,54.82,54.64,54.64,22005.0,48.0018,48.0632,47.9054,47.9054,22005.0
2020-06-11 11:40:00,54.63,54.64,54.47,54.59,39489.0,47.8966,47.9054,47.7563,47.8615,39489.0
2020-06-11 11:45:00,54.58,54.59,54.33,54.47,83505.0,47.8528,47.8615,47.6336,47.7563,83505.0
2020-06-11 11:50:00,54.46,54.52,54.32,54.39,22303.0,47.7476,47.8002,47.6248,47.6862,22303.0
2020-06-11 11:55:00,54.37,54.49,54.35,54.47,17347.0,47.6686,47.7739,47.6511,47.7563,17347.0
2020-06-11 12:00:00,54.46,54.49,54.29,54.42,24457.0,47.7476,47.7739,47.5985,47.7125,24457.0
2020-06-11 12:05:00,54.43,54.46,54.25,54.32,22677.0,47.7212,47.7476,47.5634,47.6248,22677.0
2020-06-11 12:10:00,54.34,54.38,54.23,54.34,38477.0,47.6423,47.6774,47.5459,47.6423,38477.0
2020-06-11 12:15:00,54.33,54.34,54.12,54.19,31727.0,47.6336,47.6423,47.4495,47.5108,31727.0
2020-06-11 12:20:00,54.16,54.24,54.16,54.19,26169.0,47.4845,47.5547,47.4845,47.5108,26169.0
2020-06-11 12:25:00,54.19,54.22,54.08,54.11,40380.0,47.5108,47.5371,47.4144,47.4407,40380.0
2020-06-11 12:30:00,54.09,54.43,54.08,54.35,46483.0,47.4232,47.7212,47.4144,47.6511,46483.0
2020-06-11 12:35:00,54.28,54.4,54.26,54.26,19871.0,47.5897,47.6949,47.5722,47.5722,19871.0
2020-06-11 12:40:00,54.29,54.31,54.07,54.16,276369.0,47.5985,47.616,47.4056,47.4845,276369.0
2020-06-11 12:45:00,54.17,54.25,54.0,54.04,84411.0,47.4933,47.5634,47.3442,47.3793,84411.0
2020-06-11 12:50:00,54.05,54.1,53.81,53.82,40161.0,47.3881,47.4319,47.1777,47.1864,40161.0
2020-06-11 12:55:00,53.83,54.02,53.82,53.97,32819.0,47.1952,47.3618,47.1864,47.3179,32819.0
2020-06-11 13:00:00,53.94,54.39,53.92,54.27,226602.0,47.2916,47.6862,47.2741,47.581,226602.0
2020-06-11 13:05:00,54.25,54.29,53.99,54.08,60130.0,47.5634,47.5985,47.3355,47.4144,60130.0
2020-06-11 13:10:00,54.06,54.41,54.03,54.41,32303.0,47.3969,47.7037,47.3706,47.7037,32303.0
2020-06-11 13:15:00,54.4,54.52,54.29,54.29,24639.0,47.6949,47.8002,47.5985,47.5985,24639.0
2020-06-11 13:20:00,54.32,54.43,54.29,54.33,19777.0,47.6248,47.7212,47.5985,47.6336,19777.0
2020-06-11 13:25:00,54.34,54.37,54.14,54.15,18452.0,47.6423,47.6686,47.467,47.4758,18452.0
2020-06-11 13:30:00,54.15,54.19,54.04,54.07,16429.0,47.4758,47.5108,47.3793,47.4056,16429.0
2020-06-11 13:35:00,54.06,54.06,53.9,53.92,19947.0,47.3969,47.3969,47.2566,47.2741,19947.0
2020-06-11 13:40:00,53.93,53.96,53.78,53.78,14374.0,47.2829,47.3092,47.1514,47.1514,14374.0
2020-06-11 13:45:00,53.81,53.92,53.77,53.9,17376.0,47.1777,47.2741,47.1426,47.2566,17376.0
2020-06-11 13:50:00,53.88,54.01,53.84,53.99,24676.0,47.239,47.353,47.204,47.3355,24676.0
2020-06-11 13:55:00,53.97,54.12,53.92,54.06,30131.0,47.3179,47.4495,47.2741,47.3969,30131.0
2020-06-11 14:00:00,54.05,54.09,53.83,53.94,19840.0,47.3881,47.4232,47.1952,47.2916,19840.0
2020-06-11 14:05:00,53.93,54.11,53.93,54.02,21979.0,47.2829,47.4407,47.2829,47.3618,21979.0
2020-06-11 14:10:00,54.03,54.1,53.87,53.87,26916.0,47.3706,47.4319,47.2303,47.2303,26916.0
2020-06-11 14:15:00,53.88,53.89,53.75,53.82,57708.0,47.239,47.2478,47.1251,47.1864,57708.0
2020-06-11 14:20:00,53.8,54.05,53.76,53.98,44775.0,47.1689,47.3881,47.1338,47.3267,44775.0
2020-06-11 14:25:00,53.98,54.12,53.93,54.08,29721.0,47.3267,47.4495,47.2829,47.4144,29721.0
2020-06-11 14:30:00,54.09,54.11,53.75,53.77,27029.0,47.4232,47.4407,47.1251,47.1426,27029.0
2020-06-11 14:35:00,53.77,53.8,53.61,53.64,65137.0,47.1426,47.1689,47.0023,47.0286,65137.0
2020-06-11 14:40:00,53.65,53.69,53.49,53.57,40374.0,47.0374,47.0725,46.8971,46.9672,40374.0
2020-06-11 14:45:00,53.59,53.71,53.59,53.65,42027.0,46.9848,47.09,46.9848,47.0374,42027.0
2020-06-11 14:50:00,53.64,53.69,53.45,53.48,38825.0,47.0286,47.0725,46.862,46.8883,38825.0
2020-06-11 14:55:00,53.47,53.6,53.42,53.54,61701.0,46.8796,46.9936,46.8357,46.9409,61701.0
2020-06-11 15:00:00,53.53,53.77,53.47,53.73,55954.0,46.9322,47.1426,46.8796,47.1075,55954.0
2020-06-11 15:05:00,53.74,53.83,53.6,53.61,28941.0,47.1163,47.1952,46.9936,47.0023,28941.0
2020-06-11 15:10:00,53.6,53.74,53.51,53.51,32948.0,46.9936,47.1163,46.9146,46.9146,32948.0
2020-06-11 15:15:00,53.49,53.6,53.37,53.51,36900.0,46.8971,46.9936,46.7919,46.9146,36900.0
2020-06-11 15:20:00,53.51,53.52,53.31,53.32,45296.0,46.9146,46.9234,46.7393,46.7481,45296.0
2020-06-11 15:25:00,53.33,53.34,53.22,53.22,90382.0,46.7568,46.7656,46.6604,46.6604,90382.0
2020-06-11 15:30:00,53.19,53.3,53.03,53.16,70589.0,46.6341,46.7305,46.4938,46.6078,70589.0
2020-06-11 15:35:00,53.15,53.29,53.01,53.25,83472.0,46.599,46.7218,46.4763,46.6867,83472.0
2020-06-11 15:40:00,53.24,53.86,53.21,53.86,76104.0,46.6779,47.2215,46.6516,47.2215,76104.0
2020-06-11 15:45:00,53.86,53.86,53.54,53.57,48643.0,47.2215,47.2215,46.9409,46.9672,48643.0
2020-06-11 15:50:00,53.56,53.56,53.41,53.52,79342.0,46.9585,46.9585,46.827,46.9234,79342.0
2020-06-11 15:55:00,53.53,53.6,53.35,53.37,207715.0,46.9322,46.9936,46.7744,46.7919,207715.0
2020-06-12 09:30:00,55.67,56.15,54.95,55.07,102435.0,48.8084,49.2293,48.1772,48.2824,102435.0
2020-06-12 09:35:00,55.0,55.74,54.74,55.66,68326.0,48.221,48.8698,47.993,48.7996,68326.0
2020-06-12 09:40:00,55.68,55.8,55.42,55.42,43829.0,48.8172,48.9224,48.5892,48.5892,43829.0
2020-06-12 09:45:00,55.48,55.48,54.93,54.94,49087.0,48.6418,48.6418,48.1596,48.1684,49087.0
2020-06-12 09:50:00,54.95,55.19,54.85,54.86,25382.0,48.1772,48.3876,48.0895,48.0982,25382.0
2020-06-12 09:55:00,54.87,55.01,54.78,54.83,47060.0,48.107,48.2298,48.0281,48.0719,47060.0
2020-06-12 10:00:00,54.87,55.39,54.8,55.31,84389.0,48.107,48.5629,48.0456,48.4928,84389.0
2020-06-12 10:05:00,55.31,55.56,55.29,55.48,64032.0,48.4928,48.712,48.4753,48.6418,64032.0
2020-06-12 10:10:00,55.46,55.57,55.28,55.31,33079.0,48.6243,48.7207,48.4665,48.4928,33079.0
2020-06-12 10:15:00,55.3,55.63,55.29,55.42,51867.0,48.484,48.7733,48.4753,48.5892,51867.0
2020-06-12 10:20:00,55.43,55.59,55.25,55.33,38938.0,48.598,48.7383,48.4402,48.5103,38938.0
2020-06-12 10:25:00,55.3,55.35,54.86,54.87,46166.0,48.484,48.5279,48.0982,48.107,46166.0
2020-06-12 10:30:00,54.88,55.0,54.75,54.76,39341.0,48.1158,48.221,48.0018,48.0106,39341.0
2020-06-12 10:35:00,54.74,54.77,54.32,54.33,27941.0,47.993,48.0193,47.6248,47.6336,27941.0
2020-06-12 10:40:00,54.35,54.7,54.34,54.62,30814.0,47.6511,47.958,47.6423,47.8878,30814.0
2020-06-12 10:45:00,54.63,54.75,54.48,54.54,27346.0,47.8966,48.0018,47.7651,47.8177,27346.0
2020-06-12 10:50:00,54.51,54.51,54.02,54.13,17826.0,47.7914,47.7914,47.3618,47.4582,17826.0
2020-06-12 10:55:00,54.14,54.16,53.8,53.8,22459.0,47.467,47.4845,47.1689,47.1689,22459.0
2020-06-12 11:00:00,53.83,54.03,53.44,53.44,77413.0,47.1952,47.3706,46.8533,46.8533,77413.0
2020-06-12 11:05:00,53.44,54.01,53.44,53.84,61198.0,46.8533,47.353,46.8533,47.204,61198.0
2020-06-12 11:10:00,53.85,53.88,53.44,53.44,27059.0,47.2127,47.239,46.8533,46.8533,27059.0
2020-06-12 11:15:00,53.47,53.69,53.12,53.15,33993.0,46.8796,47.0725,46.5727,46.599,33993.0
2020-06-12 11:20:00,53.12,53.35,53.01,53.03,48510.0,46.5727,46.7744,46.4763,46.4938,48510.0
2020-06-12 11:25:00,53.05,53.58,53.05,53.37,147069.0,46.5113,46.976,46.5113,46.7919,147069.0
2020-06-12 11:30:00,53.38,53.8,53.32,53.72,36261.0,46.8007,47.1689,46.7481,47.0988,36261.0
2020-06-12 11:35:00,53.71,53.96,53.57,53.85,33801.0,47.09,47.3092,46.9672,47.2127,33801.0
2020-06-12 11:40:00,53.81,53.9,53.65,53.65,13509.0,47.1777,47.2566,47.0374,47.0374,13509.0
2020-06-12 11:45:00,53.7,54.06,53.66,53.96,17580.0,47.0812,47.3969,47.0462,47.3092,17580.0
2020-06-12 11:50:00,53.96,54.03,53.8,54.0,22289.0,47.3092,47.3706,47.1689,47.3442,22289.0
2020-06-12 11:55:00,54.02,54.24,53.96,54.22,61251.0,47.3618,47.5547,47.3092,47.5371,61251.0
2020-06-12 12:00:00,54.26,54.26,54.08,54.23,39040.0,47.5722,47.5722,47.4144,47.5459,39040.0
2020-06-12 12:05:00,54.24,54.28,54.16,54.16,63648.0,47.5547,47.5897,47.4845,47.4845,63648.0
2020-06-12 12:10:00,54.16,54.2,53.97,54.11,44216.0,47.4845,47.5196,47.3179,47.4407,44216.0
2020-06-12 12:15:00,54.1,54.14,54.01,54.13,16333.0,47.4319,47.467,47.353,47.4582,16333.0
2020-06-12 12:20:00,54.08,54.08,53.78,53.81,21642.0,47.4144,47.4144,47.1514,47.1777,21642.0
2020-06-12 12:25:00,53.82,53.92,53.68,53.76,60558.0,47.1864,47.2741,47.0637,47.1338,60558.0
2020-06-12 12:30:00,53.74,53.79,53.59,53.6,35527.0,47.1163,47.1601,46.9848,46.9936,35527.0
2020-06-12 12:35:00,53.61,53.68,53.55,53.65,18623.0,47.0023,47.0637,46.9497,47.0374,18623.0
2020-06-12 12:40:00,53.61,53.72,53.6,53.62,46052.0,47.0023,47.0988,46.9936,47.0111,46052.0
2020-06-12 12:45:00,53.59,53.59,53.37,53.46,18360.0,46.9848,46.9848,46.7919,46.8708,18360.0
2020-06-12 12:50:00,53.48,53.69,53.48,53.67,21268.0,46.8883,47.0725,46.8883,47.0549,21268.0
2020-06-12 12:55:00,53.66,53.7,53.61,53.68,28345.0,47.0462,47.0812,47.0023,47.0637,28345.0
2020-06-12 13:00:00,53.7,53.7,53.42,53.42,16643.0,47.0812,47.0812,46.8357,46.8357,16643.0
2020-06-12 13:05:00,53.45,53.56,53.42,53.51,7679.0,46.862,46.9585,46.8357,46.9146,7679.0
2020-06-12 13:10:00,53.51,53.6,53.46,53.54,10683.0,46.9146,46.9936,46.8708,46.9409,10683.0
2020-06-12 13:15:00,53.53,53.55,53.4,53.47,16830.0,46.9322,46.9497,46.8182,46.8796,16830.0
2020-06-12 13:20:00,53.46,53.65,53.35,53.36,23983.0,46.8708,47.0374,46.7744,46.7831,23983.0
2020-06-12 13:25:00,53.36,53.48,53.3,53.33,22004.0,46.7831,46.8883,46.7305,46.7568,22004.0
2020-06-12 13:30:00,53.32,53.38,53.1,53.1,23232.0,46.7481,46.8007,46.5552,46.5552,23232.0
2020-06-12 13:35:00,53.15,53.3,53.04,53.08,25578.0,46.599,46.7305,46.5026,46.5376,25578.0
2020-06-12 13:40:00,53.07,53.26,52.94,53.05,39607.0,46.5289,46.6955,46.4149,46.5113,39607.0
2020-06-12 13:45:00,53.06,53.09,52.76,52.76,20395.0,46.5201,46.5464,46.2571,46.2571,20395.0
2020-06-12 13:50:00,52.78,52.9,52.7,52.9,14729.0,46.2746,46.3798,46.2045,46.3798,14729.0
2020-06-12 13:55:00,52.87,53.15,52.82,52.96,81739.0,46.3535,46.599,46.3097,46.4324,81739.0
2020-06-12 14:00:00,52.98,53.43,52.95,53.33,55743.0,46.45,46.8445,46.4237,46.7568,55743.0
2020-06-12 14:05:00,53.3,53.35,53.2,53.26,28602.0,46.7305,46.7744,46.6429,46.6955,28602.0
2020-06-12 14:10:00,53.28,53.8,53.28,53.53,36163.0,46.713,47.1689,46.713,46.9322,36163.0
2020-06-12 14:15:00,53.62,53.71,53.45,53.54,15934.0,47.0111,47.09,46.862,46.9409,15934.0
2020-06-12 14:20:00,53.54,53.72,53.46,53.67,21681.0,46.9409,47.0988,46.8708,47.0549,21681.0
2020-06-12 14:25:00,53.67,53.86,53.67,53.81,17725.0,47.0549,47.2215,47.0549,47.1777,17725.0
2020-06-12 14:30:00,53.83,54.12,53.8,53.88,22530.0,47.1952,47.4495,47.1689,47.239,22530.0
2020-06-12 14:35:00,53.9,53.94,53.76,53.81,18112.0,47.2566,47.2916,47.1338,47.1777,18112.0
2020-06-12 14:40:00,53.8,53.93,53.61,53.74,26967.0,47.1689,47.2829,47.0023,47.1163,26967.0
2020-06-12 14:45:00,53.72,53.95,53.72,53.8,17209.0,47.0988,47.3004,47.0988,47.1689,17209.0
2020-06-12 14:50:00,53.84,53.95,53.74,53.95,17796.0,47.204,47.3004,47.1163,47.3004,17796.0
2020-06-12 14:55:00,53.98,54.01,53.79,53.94,24769.0,47.3267,47.353,47.1601,47.2916,24769.0
2020-06-12 15:00:00,53.96,54.33,53.96,54.27,26240.0,47.3092,47.6336,47.3092,47.581,26240.0
2020-06-12 15:05:00,54.29,54.49,54.25,54.28,32856.0,47.5985,47.7739,47.5634,47.5897,32856.0
2020-06-12 15:10:00,54.3,54.48,54.29,54.46,26298.0,47.6073,47.7651,47.5985,47.7476,26298.0
2020-06-12 15:15:00,54.48,54.51,54.05,54.14,26240.0,47.7651,47.7914,47.3881,47.467,26240.0
2020-06-12 15:20:00,54.13,54.24,53.93,53.95,23453.0,47.4582,47.5547,47.2829,47.3004,23453.0
2020-06-12 15:25:00,53.96,54.08,53.85,54.06,38693.0,47.3092,47.4144,47.2127,47.3969,38693.0
2020-06-12 15:30:00,54.06,54.1,53.91,54.03,44059.0,47.3969,47.4319,47.2653,47.3706,44059.0
2020-06-12 15:35:00,54.05,54.15,53.92,54.06,65849.0,47.3881,47.4758,47.2741,47.3969,65849.0
2020-06-12 15:40:00,54.08,54.12,53.99,54.04,69643.0,47.4144,47.4495,47.3355,47.3793,69643.0
2020-06-12 15:45:00,54.05,54.37,54.05,54.31,51589.0,47.3881,47.6686,47.3881,47.616,51589.0
2020-06-12 15:50:00,54.28,54.4,54.2,54.3,94243.0,47.5897,47.6949,47.5196,47.6073,94243.0
2020-06-12 15:55:00,54.31,54.49,54.24,54.27,196989.0,47.616,47.7739,47.5547,47.581,196989.0
2020-06-15 09:30:00,52.49,52.79,51.81,52.32,125558.0,46.0204,46.2834,45.4242,45.8713,125558.0
2020-06-15 09:35:00,52.33,53.04,52.33,52.86,37469.0,45.8801,46.5026,45.8801,46.3448,37469.0
2020-06-15 09:40:00,52.91,53.22,52.84,53.02,29114.0,46.3886,46.6604,46.3272,46.485,29114.0
2020-06-15 09:45:00,52.99,53.17,52.82,52.94,34791.0,46.4587,46.6166,46.3097,46.4149,34791.0
2020-06-15 09:50:00,52.96,53.01,52.79,52.89,81763.0,46.4324,46.4763,46.2834,46.3711,81763.0
2020-06-15 09:55:00,52.91,52.94,52.44,52.49,48871.0,46.3886,46.4149,45.9765,46.0204,48871.0
2020-06-15 10:00:00,52.48,52.71,52.29,52.59,19679.0,46.0116,46.2132,45.845,46.108,19679.0
2020-06-15 10:05:00,52.6,52.77,52.52,52.63,119245.0,46.1168,46.2659,46.0467,46.1431,119245.0
2020-06-15 10:10:00,52.68,53.09,52.6,53.03,50421.0,46.1869,46.5464,46.1168,46.4938,50421.0
2020-06-15 10:15:00,53.08,53.34,52.87,53.28,82869.0,46.5376,46.7656,46.3535,46.713,82869.0
2020-06-15 10:20:00,53.24,53.27,53.09,53.09,30457.0,46.6779,46.7042,46.5464,46.5464,30457.0
2020-06-15 10:25:00,53.07,53.2,52.97,52.98,60308.0,46.5289,46.6429,46.4412,46.45,60308.0
2020-06-15 10:30:00,53.0,53.25,52.83,53.23,61215.0,46.4675,46.6867,46.3185,46.6692,61215.0
2020-06-15 10:35:00,53.22,53.3,52.9,52.95,120807.0,46.6604,46.7305,46.3798,46.4237,120807.0
2020-06-15 10:40:00,52.94,53.03,52.87,52.96,48718.0,46.4149,46.4938,46.3535,46.4324,48718.0
2020-06-15 10:45:00,52.99,53.3,52.95,53.25,52765.0,46.4587,46.7305,46.4237,46.6867,52765.0
2020-06-15 10:50:00,53.21,53.45,53.15,53.41,52913.0,46.6516,46.862,46.599,46.827,52913.0
2020-06-15 10:55:00,53.4,53.6,53.34,53.44,32257.0,46.8182,46.9936,46.7656,46.8533,32257.0
2020-06-15 11:00:00,53.47,53.87,53.41,53.8,16810.0,46.8796,47.2303,46.827,47.1689,16810.0
2020-06-15 11:05:00,53.75,53.94,53.68,53.8,30000.0,47.1251,47.2916,47.0637,47.1689,30000.0
2020-06-15 11:10:00,53.8,53.91,53.72,53.82,21070.0,47.1689,47.2653,47.0988,47.1864,21070.0
2020-06-15 11:15:00,53.81,53.81,53.45,53.49,24980.0,47.1777,47.1777,46.862,46.8971,24980.0
2020-06-15 11:20:00,53.49,53.7,53.37,53.67,21721.0,46.8971,47.0812,46.7919,47.0549,21721.0
2020-06-15 11:25:00,53.68,53.73,53.45,53.49,18463.0,47.0637,47.1075,46.862,46.8971,18463.0
2020-06-15 11:30:00,53.49,53.58,53.3,53.33,20009.0,46.8971,46.976,46.7305,46.7568,20009.0
2020-06-15 11:35:00,53.33,53.44,53.26,53.37,20463.0,46.7568,46.8533,46.6955,46.7919,20463.0
2020-06-15 11:40:00,53.36,53.49,53.18,53.19,16548.0,46.7831,46.8971,46.6253,46.6341,16548.0
2020-06-15 11:45:00,53.2,53.25,53.1,53.15,32580.0,46.6429,46.6867,46.5552,46.599,32580.0
2020-06-15 11:50:00,53.13,53.34,53.0,53.04,87337.0,46.5815,46.7656,46.4675,46.5026,87337.0
2020-06-15 11:55:00,53.04,53.2,53.01,53.05,33156.0,46.5026,46.6429,46.4763,46.5113,33156.0
2020-06-15 12:00:00,53.04,53.34,52.85,53.34,66791.0,46.5026,46.7656,46.336,46.7656,66791.0
2020-06-15 12:05:00,53.35,53.67,53.35,53.67,24341.0,46.7744,47.0549,46.7744,47.0549,24341.0
2020-06-15 12:10:00,53.69,53.7,53.51,53.54,22004.0,47.0725,47.0812,46.9146,46.9409,22004.0
2020-06-15 12:15:00,53.55,53.61,53.47,53.54,137665.0,46.9497,47.0023,46.8796,46.9409,137665.0
2020-06-15 12:20:00,53.55,54.03,53.52,54.03,34848.0,46.9497,47.3706,46.9234,47.3706,34848.0
2020-06-15 12:25:00,54.02,54.06,53.87,53.94,21837.0,47.3618,47.3969,47.2303,47.2916,21837.0
2020-06-15 12:30:00,53.93,53.99,53.67,53.7,23604.0,47.2829,47.3355,47.0549,47.0812,23604.0
2020-06-15 12:35:00,53.7,53.84,53.65,53.76,27395.0,47.0812,47.204,47.0374,47.1338,27395.0
2020-06-15 12:40:00,53.75,53.8,53.7,53.7,28596.0,47.1251,47.1689,47.0812,47.0812,28596.0
2020-06-15 12:45:00,53.74,53.77,53.62,53.74,45338.0,47.1163,47.1426,47.0111,47.1163,45338.0
2020-06-15 12:50:00,53.74,53.8,53.67,53.8,55456.0,47.1163,47.1689,47.0549,47.1689,55456.0
2020-06-15 12:55:00,53.79,54.04,53.74,54.03,73414.0,47.1601,47.3793,47.1163,47.3706,73414.0
2020-06-15 13:00:00,54.04,54.37,54.04,54.34,21731.0,47.3793,47.6686,47.3793,47.6423,21731.0
2020-06-15 13:05:00,54.33,54.34,54.17,54.34,38580.0,47.6336,47.6423,47.4933,47.6423,38580.0
2020-06-15 13:10:00,54.34,54.38,54.11,54.16,25086.0,47.6423,47.6774,47.4407,47.4845,25086.0
2020-06-15 13:15:00,54.19,54.37,54.09,54.2,43056.0,47.5108,47.6686,47.4232,47.5196,43056.0
2020-06-15 13:20:00,54.2,54.29,53.97,53.99,40062.0,47.5196,47.5985,47.3179,47.3355,40062.0
2020-06-15 13:25:00,53.98,54.11,53.98,54.07,20268.0,47.3267,47.4407,47.3267,47.4056,20268.0
2020-06-15 13:30:00,54.09,54.09,53.79,53.83,25409.0,47.4232,47.4232,47.1601,47.1952,25409.0
2020-06-15 13:35:00,53.81,53.94,53.8,53.84,23017.0,47.1777,47.2916,47.1689,47.204,23017.0
2020-06-15 13:40:00,53.84,53.9,53.62,53.74,35516.0,47.204,47.2566,47.0111,47.1163,35516.0
2020-06-15 13:45:00,53.73,53.81,53.52,53.52,16077.0,47.1075,47.1777,46.9234,46.9234,16077.0
2020-06-15 13:50:00,53.52,53.83,53.52,53.76,21070.0,46.9234,47.1952,46.9234,47.1338,21070.0
2020-06-15 13:55:00,53.78,53.78,53.54,53.63,37224.0,47.1514,47.1514,46.9409,47.0199,37224.0
2020-06-15 14:00:00,53.64,54.38,53.64,54.34,91945.0,47.0286,47.6774,47.0286,47.6423,91945.0
2020-06-15 14:05:00,54.34,54.6,54.3,54.47,36884.0,47.6423,47.8703,47.6073,47.7563,36884.0
2020-06-15 14:10:00,54.48,54.58,54.38,54.49,31861.0,47.7651,47.8528,47.6774,47.7739,31861.0
2020-06-15 14:15:00,54.51,54.69,54.51,54.62,25614.0,47.7914,47.9492,47.7914,47.8878,25614.0
2020-06-15 14:20:00,54.56,54.65,54.39,54.62,24241.0,47.8352,47.9141,47.6862,47.8878,24241.0
2020-06-15 14:25:00,54.61,54.68,54.53,54.6,32937.0,47.8791,47.9404,47.8089,47.8703,32937.0
2020-06-15 14:30:00,54.64,54.7,54.16,54.16,28215.0,47.9054,47.958,47.4845,47.4845,28215.0
2020-06-15 14:35:00,54.24,54.35,54.22,54.27,23996.0,47.5547,47.6511,47.5371,47.581,23996.0
2020-06-15 14:40:00,54.29,54.43,54.17,54.22,25256.0,47.5985,47.7212,47.4933,47.5371,25256.0
2020-06-15 14:45:00,54.23,54.41,54.21,54.32,26673.0,47.5459,47.7037,47.5284,47.6248,26673.0
2020-06-15 14:50:00,54.33,54.34,54.03,54.15,18689.0,47.6336,47.6423,47.3706,47.4758,18689.0
2020-06-15 14:55:00,54.16,54.28,54.1,54.22,17773.0,47.4845,47.5897,47.4319,47.5371,17773.0
2020-06-15 15:00:00,54.22,54.57,54.2,54.53,15588.0,47.5371,47.844,47.5196,47.8089,15588.0
2020-06-15 15:05:00,54.52,54.56,54.36,54.54,16526.0,47.8002,47.8352,47.6599,47.8177,16526.0
2020-06-15 15:10:00,54.55,54.71,54.53,54.66,25358.0,47.8265,47.9667,47.8089,47.9229,25358.0
2020-06-15 15:15:00,54.67,54.73,54.52,54.55,19653.0,47.9317,47.9843,47.8002,47.8265,19653.0
2020-06-15 15:20:00,54.55,54.67,54.4,54.67,71615.0,47.8265,47.9317,47.6949,47.9317,71615.0
2020-06-15 15:25:00,54.67,54.77,54.4,54.43,27001.0,47.9317,48.0193,47.6949,47.7212,27001.0
2020-06-15 15:30:00,54.46,54.51,54.26,54.37,41689.0,47.7476,47.7914,47.5722,47.6686,41689.0
2020-06-15 15:35:00,54.37,54.52,54.23,54.48,51480.0,47.6686,47.8002,47.5459,47.7651,51480.0
2020-06-15 15:40:00,54.46,54.65,54.35,54.63,37564.0,47.7476,47.9141,47.6511,47.8966,37564.0
2020-06-15 15:45:00,54.61,54.86,54.54,54.81,72310.0,47.8791,48.0982,47.8177,48.0544,72310.0
2020-06-15 15:50:00,54.8,54.93,54.68,54.84,84484.0,48.0456,48.1596,47.9404,48.0807,84484.0
2020-06-15 15:55:00,54.86,55.0,54.78,54.88,173140.0,48.0982,48.221,48.0281,48.1158,173140.0
2020-06-16 09:30:00,56.68,57.77,56.59,56.86,160090.0,49.6939,50.6496,49.615,49.8517,160090.0
2020-06-16 09:35:00,56.93,57.54,56.82,57.4,53614.0,49.9131,50.4479,49.8167,50.3252,53614.0
2020-06-16 09:40:00,57.4,57.47,56.7,56.7,35210.0,50.3252,50.3866,49.7115,49.7115,35210.0
2020-06-16 09:45:00,56.64,56.86,56.32,56.32,40283.0,49.6589,49.8517,49.3783,49.3783,40283.0
2020-06-16 09:50:00,56.35,56.42,56.18,56.26,44978.0,49.4046,49.466,49.2556,49.3257,44978.0
2020-06-16 09:55:00,56.3,56.57,56.3,56.53,38786.0,49.3608,49.5975,49.3608,49.5624,38786.0
2020-06-16 10:00:00,56.54,56.66,56.4,56.58,69202.0,49.5712,49.6764,49.4484,49.6063,69202.0
2020-06-16 10:05:00,56.49,56.84,56.47,56.66,111566.0,49.5273,49.8342,49.5098,49.6764,111566.0
2020-06-16 10:10:00,56.68,56.98,56.6,56.92,56684.0,49.6939,49.9569,49.6238,49.9043,56684.0
2020-06-16 10:15:00,56.94,57.14,56.87,56.89,21283.0,49.9219,50.0972,49.8605,49.878,21283.0
2020-06-16 10:20:00,56.86,57.03,56.77,56.93,21286.0,49.8517,50.0008,49.7728,49.9131,21286.0
2020-06-16 10:25:00,56.9,57.33,56.88,57.18,195408.0,49.8868,50.2638,49.8693,50.1323,195408.0
2020-06-16 10:30:00,57.2,57.2,56.91,56.95,57332.0,50.1498,50.1498,49.8956,49.9306,57332.0
2020-06-16 10:35:00,56.96,57.09,56.69,56.76,74375.0,49.9394,50.0534,49.7027,49.7641,74375.0
2020-06-16 10:40:00,56.72,56.87,56.46,56.69,70319.0,49.729,49.8605,49.501,49.7027,70319.0
2020-06-16 10:45:00,56.66,57.03,56.54,57.01,96897.0,49.6764,50.0008,49.5712,49.9833,96897.0
2020-06-16 10:50:00,56.99,56.99,56.36,56.47,44840.0,49.9657,49.9657,49.4134,49.5098,44840.0
2020-06-16 10:55:00,56.42,56.45,55.76,55.88,87033.0,49.466,49.4923,48.8873,48.9925,87033.0
2020-06-16 11:00:00,55.85,55.97,55.37,55.91,38011.0,48.9662,49.0714,48.5454,49.0188,38011.0
2020-06-16 11:05:00,55.92,56.22,55.85,56.14,45495.0,49.0276,49.2906,48.9662,49.2205,45495.0
2020-06-16 11:10:00,56.25,56.3,55.79,56.26,66349.0,49.3169,49.3608,48.9136,49.3257,66349.0
2020-06-16 11:15:00,56.28,56.88,56.28,56.79,26637.0,49.3432,49.8693,49.3432,49.7904,26637.0
2020-06-16 11:20:00,56.76,57.07,56.7,57.01,17118.0,49.7641,50.0359,49.7115,49.9833,17118.0
2020-06-16 11:25:00,57.07,57.08,56.89,56.98,29940.0,50.0359,50.0446,49.878,49.9569,29940.0
2020-06-16 11:30:00,57.09,57.27,56.95,57.01,18924.0,50.0534,50.2112,49.9306,49.9833,18924.0
2020-06-16 11:35:00,57.05,57.15,56.75,56.8,87855.0,50.0183,50.106,49.7553,49.7991,87855.0
2020-06-16 11:40:00,56.78,56.97,56.75,56.91,10690.0,49.7816,49.9482,49.7553,49.8956,10690.0
2020-06-16 11:45:00,56.95,57.29,56.9,57.22,45036.0,49.9306,50.2287,49.8868,50.1674,45036.0
2020-06-16 11:50:00,57.24,57.29,56.81,56.88,47930.0,50.1849,50.2287,49.8079,49.8693,47930.0
2020-06-16 11:55:00,56.84,56.9,56.64,56.7,9354.0,49.8342,49.8868,49.6589,49.7115,9354.0
2020-06-16 12:00:00,56.77,56.84,56.47,56.62,14230.0,49.7728,49.8342,49.5098,49.6413,14230.0
2020-06-16 12:05:00,56.61,56.64,56.43,56.49,18499.0,49.6326,49.6589,49.4747,49.5273,18499.0
2020-06-16 12:10:00,56.51,56.76,56.42,56.75,23260.0,49.5449,49.7641,49.466,49.7553,23260.0
2020-06-16 12:15:00,56.73,56.79,56.47,56.58,12661.0,49.7378,49.7904,49.5098,49.6063,12661.0
2020-06-16 12:20:00,56.62,56.7,56.57,56.6,26124.0,49.6413,49.7115,49.5975,49.6238,26124.0
2020-06-16 12:25:00,56.59,56.83,56.54,56.76,24808.0,49.615,49.8254,49.5712,49.7641,24808.0
2020-06-16 12:30:00,56.77,57.06,56.77,57.06,23462.0,49.7728,50.0271,49.7728,50.0271,23462.0
2020-06-16 12:35:00,57.07,57.13,57.01,57.09,20051.0,50.0359,50.0885,49.9833,50.0534,20051.0
2020-06-16 12:40:00,57.09,57.19,56.99,57.16,10416.0,50.0534,50.1411,49.9657,50.1148,10416.0
2020-06-16 12:45:00,57.19,57.2,56.97,56.98,26014.0,50.1411,50.1498,49.9482,49.9569,26014.0
2020-06-16 12:50:00,57.0,57.12,56.97,56.97,14493.0,49.9745,50.0797,49.9482,49.9482,14493.0
2020-06-16 12:55:00,56.98,57.11,56.86,57.04,13913.0,49.9569,50.0709,49.8517,50.0096,13913.0
2020-06-16 13:00:00,57.06,57.32,57.06,57.1,22344.0,50.0271,50.255,50.0271,50.0622,22344.0
2020-06-16 13:05:00,57.08,57.18,57.04,57.13,16161.0,50.0446,50.1323,50.0096,50.0885,16161.0
2020-06-16 13:10:00,57.15,57.2,57.08,57.16,11800.0,50.106,50.1498,50.0446,50.1148,11800.0
2020-06-16 13:15:00,57.17,57.34,57.15,57.33,7287.0,50.1235,50.2726,50.106,50.2638,7287.0
2020-06-16 13:20:00,57.3,57.31,57.16,57.28,22459.0,50.2375,50.2463,50.1148,50.22,22459.0
2020-06-16 13:25:00,57.27,57.34,57.19,57.19,25981.0,50.2112,50.2726,50.1411,50.1411,25981.0
2020-06-16 13:30:00,57.2,57.21,57.0,57.0,21369.0,50.1498,50.1586,49.9745,49.9745,21369.0
2020-06-16 13:35:00,57.02,57.05,56.88,56.91,12656.0,49.992,50.0183,49.8693,49.8956,12656.0
2020-06-16 13:40:00,56.92,57.21,56.92,57.1,34700.0,49.9043,50.1586,49.9043,50.0622,34700.0
2020-06-16 13:45:00,57.1,57.17,57.06,57.11,23236.0,50.0622,50.1235,50.0271,50.0709,23236.0
2020-06-16 13:50:00,57.11,57.16,56.9,56.91,72538.0,50.0709,50.1148,49.8868,49.8956,72538.0
2020-06-16 13:55:00,56.87,56.97,56.8,56.96,20907.0,49.8605,49.9482,49.7991,49.9394,20907.0
2020-06-16 14:00:00,56.94,57.21,56.94,57.06,40473.0,49.9219,50.1586,49.9219,50.0271,40473.0
2020-06-16 14:05:00,57.06,57.14,56.94,57.01,13940.0,50.0271,50.0972,49.9219,49.9833,13940.0
2020-06-16 14:10:00,57.0,57.09,56.93,57.07,76726.0,49.9745,50.0534,49.9131,50.0359,76726.0
2020-06-16 14:15:00,57.05,57.2,57.02,57.03,26295.0,50.0183,50.1498,49.992,50.0008,26295.0
2020-06-16 14:20:00,57.05,57.09,56.53,56.81,52789.0,50.0183,50.0534,49.5624,49.8079,52789.0
2020-06-16 14:25:00,56.78,57.04,56.76,57.03,49358.0,49.7816,50.0096,49.7641,50.0008,49358.0
2020-06-16 14:30:00,57.03,57.22,56.93,56.93,36060.0,50.0008,50.1674,49.9131,49.9131,36060.0
2020-06-16 14:35:00,56.94,57.13,56.88,57.11,36813.0,49.9219,50.0885,49.8693,50.0709,36813.0
2020-06-16 14:40:00,57.13,57.18,56.97,57.03,17022.0,50.0885,50.1323,49.9482,50.0008,17022.0
2020-06-16 14:45:00,57.03,57.14,56.95,57.14,22828.0,50.0008,50.0972,49.9306,50.0972,22828.0
2020-06-16 14:50:00,57.11,57.14,57.0,57.11,24547.0,50.0709,50.0972,49.9745,50.0709,24547.0
2020-06-16 14:55:00,57.15,57.16,57.01,57.14,18711.0,50.106,50.1148,49.9833,50.0972,18711.0
2020-06-16 15:00:00,57.17,57.18,56.8,56.9,63507.0,50.1235,50.1323,49.7991,49.8868,63507.0
2020-06-16 15:05:00,56.92,56.98,56.62,56.68,30970.0,49.9043,49.9569,49.6413,49.6939,30970.0
2020-06-16 15:10:00,56.66,56.74,56.52,56.57,22866.0,49.6764,49.7465,49.5536,49.5975,22866.0
2020-06-16 15:15:00,56.56,56.56,56.29,56.34,22104.0,49.5887,49.5887,49.352,49.3958,22104.0
2020-06-16 15:20:00,56.36,56.57,56.36,56.49,33194.0,49.4134,49.5975,49.4134,49.5273,33194.0
2020-06-16 15:25:00,56.51,56.59,56.48,56.53,34880.0,49.5449,49.615,49.5186,49.5624,34880.0
2020-06-16 15:30:00,56.54,56.89,56.45,56.83,39316.0,49.5712,49.878,49.4923,49.8254,39316.0
2020-06-16 15:35:00,56.82,56.83,56.66,56.7,38875.0,49.8167,49.8254,49.6764,49.7115,38875.0
2020-06-16 15:40:00,56.7,56.78,56.52,56.54,43224.0,49.7115,49.7816,49.5536,49.5712,43224.0
2020-06-16 15:45:00,56.56,56.58,56.35,56.47,83193.0,49.5887,49.6063,49.4046,49.5098,83193.0
2020-06-16 15:50:00,56.48,56.58,56.34,56.38,75390.0,49.5186,49.6063,49.3958,49.4309,75390.0
2020-06-16 15:55:00,56.37,56.56,56.34,56.55,190969.0,49.4221,49.5887,49.3958,49.5799,190969.0
2020-06-17 09:30:00,56.64,56.64,55.91,56.01,56421.0,49.6589,49.6589,49.0188,49.1065,56421.0
2020-06-17 09:35:00,56.03,56.14,55.53,55.59,20147.0,49.124,49.2205,48.6857,48.7383,20147.0
2020-06-17 09:40:00,55.62,55.69,55.44,55.68,32452.0,48.7646,48.8259,48.6068,48.8172,32452.0
2020-06-17 09:45:00,55.69,55.84,55.51,55.59,20458.0,48.8259,48.9575,48.6681,48.7383,20458.0
2020-06-17 09:50:00,55.62,55.88,55.51,55.6,26909.0,48.7646,48.9925,48.6681,48.747,26909.0
2020-06-17 09:55:00,55.61,55.61,55.24,55.41,39888.0,48.7558,48.7558,48.4314,48.5805,39888.0
2020-06-17 10:00:00,55.41,55.57,55.31,55.38,19693.0,48.5805,48.7207,48.4928,48.5542,19693.0
2020-06-17 10:05:00,55.34,55.61,55.29,55.53,14637.0,48.5191,48.7558,48.4753,48.6857,14637.0
2020-06-17 10:10:00,55.44,55.44,55.17,55.26,25079.0,48.6068,48.6068,48.37,48.4489,25079.0
2020-06-17 10:15:00,55.27,55.56,54.94,55.04,43485.0,48.4577,48.712,48.1684,48.2561,43485.0
2020-06-17 10:20:00,55.09,55.23,55.01,55.09,14821.0,48.2999,48.4226,48.2298,48.2999,14821.0
2020-06-17 10:25:00,55.03,55.13,54.89,54.96,34352.0,48.2473,48.335,48.1246,48.1859,34352.0
2020-06-17 10:30:00,54.95,55.24,54.85,55.2,23165.0,48.1772,48.4314,48.0895,48.3963,23165.0
2020-06-17 10:35:00,55.17,55.29,55.05,55.26,14962.0,48.37,48.4753,48.2648,48.4489,14962.0
2020-06-17 10:40:00,55.27,55.27,55.05,55.27,10303.0,48.4577,48.4577,48.2648,48.4577,10303.0
2020-06-17 10:45:00,55.26,55.26,55.13,55.22,13418.0,48.4489,48.4489,48.335,48.4139,13418.0
2020-06-17 10:50:00,55.25,55.37,55.19,55.28,10578.0,48.4402,48.5454,48.3876,48.4665,10578.0
2020-06-17 10:55:00,55.3,55.39,55.17,55.25,20114.0,48.484,48.5629,48.37,48.4402,20114.0
2020-06-17 11:00:00,55.23,55.26,55.07,55.16,11896.0,48.4226,48.4489,48.2824,48.3613,11896.0
2020-06-17 11:05:00,55.17,55.31,55.08,55.08,9855.0,48.37,48.4928,48.2911,48.2911,9855.0
2020-06-17 11:10:00,55.1,55.23,55.04,55.13,11048.0,48.3087,48.4226,48.2561,48.335,11048.0
2020-06-17 11:15:00,55.11,55.27,55.02,55.15,15708.0,48.3174,48.4577,48.2385,48.3525,15708.0
2020-06-17 11:20:00,55.15,55.16,55.03,55.04,14783.0,48.3525,48.3613,48.2473,48.2561,14783.0
2020-06-17 11:25:00,55.02,55.17,54.93,55.13,27988.0,48.2385,48.37,48.1596,48.335,27988.0
2020-06-17 11:30:00,55.12,55.3,55.07,55.27,10744.0,48.3262,48.484,48.2824,48.4577,10744.0
2020-06-17 11:35:00,55.29,55.3,55.11,55.11,21341.0,48.4753,48.484,48.3174,48.3174,21341.0
2020-06-17 11:40:00,55.13,55.25,55.13,55.23,15386.0,48.335,48.4402,48.335,48.4226,15386.0
2020-06-17 11:45:00,55.25,55.26,55.15,55.15,22875.0,48.4402,48.4489,48.3525,48.3525,22875.0
2020-06-17 11:50:00,55.14,55.14,54.97,54.98,14749.0,48.3437,48.3437,48.1947,48.2035,14749.0
2020-06-17 11:55:00,54.97,55.08,54.97,55.08,48928.0,48.1947,48.2911,48.1947,48.2911,48928.0
2020-06-17 12:00:00,55.06,55.06,54.95,55.02,20112.0,48.2736,48.2736,48.1772,48.2385,20112.0
2020-06-17 12:05:00,55.02,55.07,54.99,55.02,22390.0,48.2385,48.2824,48.2122,48.2385,22390.0
2020-06-17 12:10:00,55.02,55.03,54.92,54.94,34104.0,48.2385,48.2473,48.1509,48.1684,34104.0
2020-06-17 12:15:00,54.95,55.02,54.9,54.9,17353.0,48.1772,48.2385,48.1333,48.1333,17353.0
2020-06-17 12:20:00,54.93,54.94,54.81,54.91,13587.0,48.1596,48.1684,48.0544,48.1421,13587.0
2020-06-17 12:25:00,54.87,54.89,54.78,54.79,16114.0,48.107,48.1246,48.0281,48.0369,16114.0
2020-06-17 12:30:00,54.8,55.01,54.8,54.91,14897.0,48.0456,48.2298,48.0456,48.1421,14897.0
2020-06-17 12:35:00,54.91,54.93,54.85,54.89,9233.0,48.1421,48.1596,48.0895,48.1246,9233.0
2020-06-17 12:40:00,54.89,54.89,54.81,54.86,18637.0,48.1246,48.1246,48.0544,48.0982,18637.0
2020-06-17 12:45:00,54.88,54.9,54.79,54.8,19849.0,48.1158,48.1333,48.0369,48.0456,19849.0
2020-06-17 12:50:00,54.79,54.79,54.66,54.66,17924.0,48.0369,48.0369,47.9229,47.9229,17924.0
2020-06-17 12:55:00,54.66,54.74,54.6,54.74,15419.0,47.9229,47.993,47.8703,47.993,15419.0
2020-06-17 13:00:00,54.74,54.81,54.71,54.8,20202.0,47.993,48.0544,47.9667,48.0456,20202.0
2020-06-17 13:05:00,54.81,54.86,54.76,54.77,22367.0,48.0544,48.0982,48.0106,48.0193,22367.0
2020-06-17 13:10:00,54.78,54.78,54.64,54.72,21435.0,48.0281,48.0281,47.9054,47.9755,21435.0
2020-06-17 13:15:00,54.73,54.76,54.65,54.72,25171.0,47.9843,48.0106,47.9141,47.9755,25171.0
2020-06-17 13:20:00,54.74,54.91,54.74,54.86,15053.0,47.993,48.1421,47.993,48.0982,15053.0
2020-06-17 13:25:00,54.86,54.94,54.85,54.89,6359.0,48.0982,48.1684,48.0895,48.1246,6359.0
2020-06-17 13:30:00,54.9,54.91,54.85,54.88,15586.0,48.1333,48.1421,48.0895,48.1158,15586.0
2020-06-17 13:35:00,54.89,55.02,54.87,55.02,7951.0,48.1246,48.2385,48.107,48.2385,7951.0
2020-06-17 13:40:00,55.01,55.01,54.92,54.95,12390.0,48.2298,48.2298,48.1509,48.1772,12390.0
2020-06-17 13:45:00,54.91,54.92,54.86,54.91,16676.0,48.1421,48.1509,48.0982,48.1421,16676.0
2020-06-17 13:50:00,54.91,54.98,54.89,54.96,10891.0,48.1421,48.2035,48.1246,48.1859,10891.0
2020-06-17 13:55:00,54.98,55.04,54.88,54.88,17518.0,48.2035,48.2561,48.1158,48.1158,17518.0
2020-06-17 14:00:00,54.87,54.87,54.76,54.79,55846.0,48.107,48.107,48.0106,48.0369,55846.0
2020-06-17 14:05:00,54.79,54.82,54.76,54.81,12058.0,48.0369,48.0632,48.0106,48.0544,12058.0
2020-06-17 14:10:00,54.8,54.93,54.78,54.81,11033.0,48.0456,48.1596,48.0281,48.0544,11033.0
2020-06-17 14:15:00,54.79,54.82,54.75,54.77,13706.0,48.0369,48.0632,48.0018,48.0193,13706.0
2020-06-17 14:20:00,54.78,54.87,54.77,54.84,11570.0,48.0281,48.107,48.0193,48.0807,11570.0
2020-06-17 14:25:00,54.85,54.95,54.85,54.92,26178.0,48.0895,48.1772,48.0895,48.1509,26178.0
2020-06-17 14:30:00,54.95,54.95,54.89,54.91,54039.0,48.1772,48.1772,48.1246,48.1421,54039.0
2020-06-17 14:35:00,54.92,54.93,54.85,54.89,19571.0,48.1509,48.1596,48.0895,48.1246,19571.0
2020-06-17 14:40:00,54.9,55.01,54.89,54.94,16116.0,48.1333,48.2298,48.1246,48.1684,16116.0
2020-06-17 14:45:00,54.94,54.97,54.88,54.96,20693.0,48.1684,48.1947,48.1158,48.1859,20693.0
2020-06-17 14:50:00,54.94,55.05,54.91,54.93,11211.0,48.1684,48.2648,48.1421,48.1596,11211.0
2020-06-17 14:55:00,54.94,54.95,54.75,54.76,16951.0,48.1684,48.1772,48.0018,48.0106,16951.0
2020-06-17 15:00:00,54.75,54.75,54.6,54.64,58611.0,48.0018,48.0018,47.8703,47.9054,58611.0
2020-06-17 15:05:00,54.63,54.79,54.6,54.77,24774.0,47.8966,48.0369,47.8703,48.0193,24774.0
2020-06-17 15:10:00,54.78,54.79,54.68,54.68,28882.0,48.0281,48.0369,47.9404,47.9404,28882.0
2020-06-17 15:15:00,54.69,54.75,54.59,54.62,29429.0,47.9492,48.0018,47.8615,47.8878,29429.0
2020-06-17 15:20:00,54.6,54.6,54.44,54.49,17793.0,47.8703,47.8703,47.73,47.7739,17793.0
2020-06-17 15:25:00,54.5,54.51,54.37,54.44,20682.0,47.7826,47.7914,47.6686,47.73,20682.0
2020-06-17 15:30:00,54.46,54.64,54.38,54.64,34766.0,47.7476,47.9054,47.6774,47.9054,34766.0
2020-06-17 15:35:00,54.61,54.64,54.51,54.6,24187.0,47.8791,47.9054,47.7914,47.8703,24187.0
2020-06-17 15:40:00,54.6,54.61,54.41,54.47,47392.0,47.8703,47.8791,47.7037,47.7563,47392.0
2020-06-17 15:45:00,54.47,54.6,54.45,54.55,45930.0,47.7563,47.8703,47.7388,47.8265,45930.0
2020-06-17 15:50:00,54.53,54.63,54.49,54.54,81493.0,47.8089,47.8966,47.7739,47.8177,81493.0
2020-06-17 15:55:00,54.52,54.58,54.47,54.47,95253.0,47.8002,47.8528,47.7563,47.7563,95253.0
2020-06-18 09:30:00,54.0,54.2,53.25,53.49,114792.0,47.3442,47.5196,46.6867,46.8971,114792.0
2020-06-18 09:35:00,53.49,54.1,53.43,54.07,73447.0,46.8971,47.4319,46.8445,47.4056,73447.0
2020-06-18 09:40:00,54.08,54.31,53.93,54.31,36720.0,47.4144,47.616,47.2829,47.616,36720.0
2020-06-18 09:45:00,54.28,54.38,54.16,54.38,56894.0,47.5897,47.6774,47.4845,47.6774,56894.0
2020-06-18 09:50:00,54.37,54.5,54.23,54.39,24448.0,47.6686,47.7826,47.5459,47.6862,24448.0
2020-06-18 09:55:00,54.37,54.46,54.26,54.38,18362.0,47.6686,47.7476,47.5722,47.6774,18362.0
2020-06-18 10:00:00,54.45,54.91,54.34,54.82,66139.0,47.7388,48.1421,47.6423,48.0632,66139.0
2020-06-18 10:05:00,54.84,54.94,54.79,54.93,44115.0,48.0807,48.1684,48.0369,48.1596,44115.0
2020-06-18 10:10:00,54.92,54.96,54.69,54.96,44430.0,48.1509,48.1859,47.9492,48.1859,44430.0
2020-06-18 10:15:00,54.94,55.18,54.93,55.14,37649.0,48.1684,48.3788,48.1596,48.3437,37649.0
2020-06-18 10:20:00,55.13,55.18,54.87,54.99,15288.0,48.335,48.3788,48.107,48.2122,15288.0
2020-06-18 10:25:00,54.97,55.31,54.97,55.24,12941.0,48.1947,48.4928,48.1947,48.4314,12941.0
2020-06-18 10:30:00,55.24,55.46,54.98,55.31,47716.0,48.4314,48.6243,48.2035,48.4928,47716.0
2020-06-18 10:35:00,55.31,55.47,55.15,55.16,12175.0,48.4928,48.6331,48.3525,48.3613,12175.0
2020-06-18 10:40:00,55.17,55.25,55.02,55.07,13497.0,48.37,48.4402,48.2385,48.2824,13497.0
2020-06-18 10:45:00,55.08,55.41,55.05,55.29,35183.0,48.2911,48.5805,48.2648,48.4753,35183.0
2020-06-18 10:50:00,55.27,55.31,55.06,55.16,31666.0,48.4577,48.4928,48.2736,48.3613,31666.0
2020-06-18 10:55:00,55.21,55.43,55.18,55.41,11714.0,48.4051,48.598,48.3788,48.5805,11714.0
2020-06-18 11:00:00,55.41,55.43,55.18,55.31,17907.0,48.5805,48.598,48.3788,48.4928,17907.0
2020-06-18 11:05:00,55.28,55.28,55.13,55.13,19653.0,48.4665,48.4665,48.335,48.335,19653.0
2020-06-18 11:10:00,55.1,55.21,55.08,55.09,8826.0,48.3087,48.4051,48.2911,48.2999,8826.0
2020-06-18 11:15:00,55.15,55.19,54.92,54.92,9401.0,48.3525,48.3876,48.1509,48.1509,9401.0
2020-06-18 11:20:00,54.92,54.99,54.8,54.89,12635.0,48.1509,48.2122,48.0456,48.1246,12635.0
2020-06-18 11:25:00,54.91,55.08,54.86,55.05,26245.0,48.1421,48.2911,48.0982,48.2648,26245.0
2020-06-18 11:30:00,55.05,55.22,55.05,55.12,11230.0,48.2648,48.4139,48.2648,48.3262,11230.0
2020-06-18 11:35:00,55.12,55.12,54.98,54.98,27958.0,48.3262,48.3262,48.2035,48.2035,27958.0
2020-06-18 11:40:00,54.95,55.01,54.82,54.86,9702.0,48.1772,48.2298,48.0632,48.0982,9702.0
2020-06-18 11:45:00,54.83,54.95,54.8,54.85,11558.0,48.0719,48.1772,48.0456,48.0895,11558.0
2020-06-18 11:50:00,54.83,54.83,54.65,54.82,20345.0,48.0719,48.0719,47.9141,48.0632,20345.0
2020-06-18 11:55:00,54.8,54.82,54.66,54.74,6323.0,48.0456,48.0632,47.9229,47.993,6323.0
2020-06-18 12:00:00,54.74,54.77,54.59,54.68,6683.0,47.993,48.0193,47.8615,47.9404,6683.0
2020-06-18 12:05:00,54.7,54.96,54.69,54.88,22678.0,47.958,48.1859,47.9492,48.1158,22678.0
2020-06-18 12:10:00,54.85,54.92,54.79,54.9,14214.0,48.0895,48.1509,48.0369,48.1333,14214.0
2020-06-18 12:15:00,54.92,54.92,54.74,54.77,26586.0,48.1509,48.1509,47.993,48.0193,26586.0
2020-06-18 12:20:00,54.79,54.93,54.76,54.88,15127.0,48.0369,48.1596,48.0106,48.1158,15127.0
2020-06-18 12:25:00,54.88,55.1,54.86,55.04,85160.0,48.1158,48.3087,48.0982,48.2561,85160.0
2020-06-18 12:30:00,55.03,55.12,54.99,55.03,23663.0,48.2473,48.3262,48.2122,48.2473,23663.0
2020-06-18 12:35:00,55.0,55.08,54.97,55.08,55885.0,48.221,48.2911,48.1947,48.2911,55885.0
2020-06-18 12:40:00,55.09,55.2,55.06,55.15,30462.0,48.2999,48.3963,48.2736,48.3525,30462.0
2020-06-18 12:45:00,55.13,55.35,55.13,55.32,13612.0,48.335,48.5279,48.335,48.5016,13612.0
2020-06-18 12:50:00,55.34,55.44,55.27,55.43,12675.0,48.5191,48.6068,48.4577,48.598,12675.0
2020-06-18 12:55:00,55.44,55.45,55.35,55.35,16091.0,48.6068,48.6155,48.5279,48.5279,16091.0
2020-06-18 13:00:00,55.4,55.52,55.38,55.52,30658.0,48.5717,48.6769,48.5542,48.6769,30658.0
2020-06-18 13:05:00,55.51,55.55,55.42,55.55,36983.0,48.6681,48.7032,48.5892,48.7032,36983.0
2020-06-18 13:10:00,55.53,55.55,55.4,55.46,24590.0,48.6857,48.7032,48.5717,48.6243,24590.0
2020-06-18 13:15:00,55.47,55.67,55.46,55.65,46558.0,48.6331,48.8084,48.6243,48.7909,46558.0
2020-06-18 13:20:00,55.65,55.65,55.46,55.49,26560.0,48.7909,48.7909,48.6243,48.6506,26560.0
2020-06-18 13:25:00,55.47,55.54,55.44,55.53,20758.0,48.6331,48.6944,48.6068,48.6857,20758.0
2020-06-18 13:30:00,55.52,55.54,55.47,55.48,14212.0,48.6769,48.6944,48.6331,48.6418,14212.0
2020-06-18 13:35:00,55.51,55.53,55.44,55.48,15255.0,48.6681,48.6857,48.6068,48.6418,15255.0
2020-06-18 13:40:00,55.48,55.52,55.4,55.41,10024.0,48.6418,48.6769,48.5717,48.5805,10024.0
2020-06-18 13:45:00,55.41,55.45,55.37,55.42,13678.0,48.5805,48.6155,48.5454,48.5892,13678.0
2020-06-18 13:50:00,55.42,55.5,55.4,55.48,15680.0,48.5892,48.6594,48.5717,48.6418,15680.0
2020-06-18 13:55:00,55.49,55.53,55.45,55.48,11166.0,48.6506,48.6857,48.6155,48.6418,11166.0
2020-06-18 14:00:00,55.48,55.52,55.26,55.36,32362.0,48.6418,48.6769,48.4489,48.5366,32362.0
2020-06-18 14:05:00,55.37,55.39,55.23,55.34,19467.0,48.5454,48.5629,48.4226,48.5191,19467.0
2020-06-18 14:10:00,55.35,55.35,55.15,55.17,24224.0,48.5279,48.5279,48.3525,48.37,24224.0
2020-06-18 14:15:00,55.17,55.22,55.07,55.16,23658.0,48.37,48.4139,48.2824,48.3613,23658.0
2020-06-18 14:20:00,55.16,55.3,55.13,55.29,10977.0,48.3613,48.484,48.335,48.4753,10977.0
2020-06-18 14:25:00,55.3,55.46,55.29,55.45,29104.0,48.484,48.6243,48.4753,48.6155,29104.0
2020-06-18 14:30:00,55.47,55.54,55.35,55.37,12249.0,48.6331,48.6944,48.5279,48.5454,12249.0
2020-06-18 14:35:00,55.37,55.46,55.34,55.45,17445.0,48.5454,48.6243,48.5191,48.6155,17445.0
2020-06-18 14:40:00,55.46,55.5,55.33,55.35,22330.0,48.6243,48.6594,48.5103,48.5279,22330.0
2020-06-18 14:45:00,55.35,55.38,55.26,55.27,32723.0,48.5279,48.5542,48.4489,48.4577,32723.0
2020-06-18 14:50:00,55.26,55.39,55.26,55.35,14711.0,48.4489,48.5629,48.4489,48.5279,14711.0
2020-06-18 14:55:00,55.34,55.45,55.29,55.32,98151.0,48.5191,48.6155,48.4753,48.5016,98151.0
2020-06-18 15:00:00,55.32,55.35,55.11,55.2,39174.0,48.5016,48.5279,48.3174,48.3963,39174.0
2020-06-18 15:05:00,55.2,55.42,55.18,55.4,44869.0,48.3963,48.5892,48.3788,48.5717,44869.0
2020-06-18 15:10:00,55.39,55.53,55.38,55.51,72068.0,48.5629,48.6857,48.5542,48.6681,72068.0
2020-06-18 15:15:00,55.54,55.63,55.5,55.6,28437.0,48.6944,48.7733,48.6594,48.747,28437.0
2020-06-18 15:20:00,55.6,55.63,55.51,55.54,26302.0,48.747,48.7733,48.6681,48.6944,26302.0
2020-06-18 15:25:00,55.54,55.72,55.53,55.71,45563.0,48.6944,48.8523,48.6857,48.8435,45563.0
2020-06-18 15:30:00,55.73,55.85,55.67,55.84,62096.0,48.861,48.9662,48.8084,48.9575,62096.0
2020-06-18 15:35:00,55.86,55.91,55.83,55.83,73087.0,48.975,49.0188,48.9487,48.9487,73087.0
2020-06-18 15:40:00,55.84,55.85,55.66,55.71,71487.0,48.9575,48.9662,48.7996,48.8435,71487.0
2020-06-18 15:45:00,55.7,55.81,55.66,55.81,93029.0,48.8347,48.9312,48.7996,48.9312,93029.0
2020-06-18 15:50:00,55.8,55.88,55.7,55.85,174377.0,48.9224,48.9925,48.8347,48.9662,174377.0
2020-06-18 15:55:00,55.85,56.0,55.81,55.94,186124.0,48.9662,49.0977,48.9312,49.0451,186124.0
2020-06-19 09:30:00,56.89,56.89,56.41,56.51,429710.0,49.878,49.878,49.4572,49.5449,429710.0
2020-06-19 09:35:00,56.6,56.93,56.46,56.6,37856.0,49.6238,49.9131,49.501,49.6238,37856.0
2020-06-19 09:40:00,56.62,56.68,55.92,55.93,65027.0,49.6413,49.6939,49.0276,49.0364,65027.0
2020-06-19 09:45:00,55.96,56.04,55.8,55.92,64573.0,49.0627,49.1328,48.9224,49.0276,64573.0
2020-06-19 09:50:00,55.91,56.17,55.91,56.17,26151.0,49.0188,49.2468,49.0188,49.2468,26151.0
2020-06-19 09:55:00,56.2,56.25,55.98,56.07,22780.0,49.2731,49.3169,49.0802,49.1591,22780.0
2020-06-19 10:00:00,56.09,56.25,56.04,56.18,42405.0,49.1766,49.3169,49.1328,49.2556,42405.0
2020-06-19 10:05:00,56.19,56.23,56.03,56.08,23021.0,49.2643,49.2994,49.124,49.1679,23021.0
2020-06-19 10:10:00,56.09,56.12,55.94,56.08,14034.0,49.1766,49.2029,49.0451,49.1679,14034.0
2020-06-19 10:15:00,56.08,56.4,56.08,56.37,61064.0,49.1679,49.4484,49.1679,49.4221,61064.0
2020-06-19 10:20:00,56.37,56.42,56.17,56.42,16965.0,49.4221,49.466,49.2468,49.466,16965.0
2020-06-19 10:25:00,56.43,56.69,56.42,56.66,68967.0,49.4747,49.7027,49.466,49.6764,68967.0
2020-06-19 10:30:00,56.64,56.66,56.48,56.6,52051.0,49.6589,49.6764,49.5186,49.6238,52051.0
2020-06-19 10:35:00,56.61,56.67,56.56,56.67,23594.0,49.6326,49.6852,49.5887,49.6852,23594.0
2020-06-19 10:40:00,56.65,56.79,56.53,56.74,16874.0,49.6676,49.7904,49.5624,49.7465,16874.0
2020-06-19 10:45:00,56.75,56.93,56.66,56.89,44165.0,49.7553,49.9131,49.6764,49.878,44165.0
2020-06-19 10:50:00,56.9,56.9,56.69,56.76,31060.0,49.8868,49.8868,49.7027,49.7641,31060.0
2020-06-19 10:55:00,56.75,56.75,56.44,56.52,22929.0,49.7553,49.7553,49.4835,49.5536,22929.0
2020-06-19 11:00:00,56.53,56.69,56.52,56.68,23796.0,49.5624,49.7027,49.5536,49.6939,23796.0
2020-06-19 11:05:00,56.68,56.72,56.5,56.56,22138.0,49.6939,49.729,49.5361,49.5887,22138.0
2020-06-19 11:10:00,56.58,56.62,56.48,56.48,20491.0,49.6063,49.6413,49.5186,49.5186,20491.0
2020-06-19 11:15:00,56.47,56.54,56.31,56.31,12680.0,49.5098,49.5712,49.3695,49.3695,12680.0
2020-06-19 11:20:00,56.31,56.35,56.19,56.28,17317.0,49.3695,49.4046,49.2643,49.3432,17317.0
2020-06-19 11:25:00,56.28,56.32,56.21,56.31,14762.0,49.3432,49.3783,49.2819,49.3695,14762.0
2020-06-19 11:30:00,56.29,56.35,56.16,56.24,9332.0,49.352,49.4046,49.238,49.3082,9332.0
2020-06-19 11:35:00,56.24,56.32,56.18,56.3,12754.0,49.3082,49.3783,49.2556,49.3608,12754.0
2020-06-19 11:40:00,56.31,56.37,56.23,56.3,17028.0,49.3695,49.4221,49.2994,49.3608,17028.0
2020-06-19 11:45:00,56.29,56.44,56.29,56.36,13486.0,49.352,49.4835,49.352,49.4134,13486.0
2020-06-19 11:50:00,56.35,56.46,56.35,56.45,15213.0,49.4046,49.501,49.4046,49.4923,15213.0
2020-06-19 11:55:00,56.41,56.43,56.28,56.32,11872.0,49.4572,49.4747,49.3432,49.3783,11872.0
2020-06-19 12:00:00,56.34,56.48,56.28,56.42,27807.0,49.3958,49.5186,49.3432,49.466,27807.0
2020-06-19 12:05:00,56.42,56.49,56.31,56.47,23046.0,49.466,49.5273,49.3695,49.5098,23046.0
2020-06-19 12:10:00,56.48,56.53,56.26,56.28,28434.0,49.5186,49.5624,49.3257,49.3432,28434.0
2020-06-19 12:15:00,56.27,56.31,55.84,55.85,75405.0,49.3345,49.3695,48.9575,48.9662,75405.0
2020-06-19 12:20:00,55.83,55.87,55.45,55.45,110364.0,48.9487,48.9838,48.6155,48.6155,110364.0
2020-06-19 12:25:00,55.45,55.6,55.42,55.6,28171.0,48.6155,48.747,48.5892,48.747,28171.0
2020-06-19 12:30:00,55.59,55.67,55.52,55.56,18658.0,48.7383,48.8084,48.6769,48.712,18658.0
2020-06-19 12:35:00,55.55,55.65,55.37,55.39,40048.0,48.7032,48.7909,48.5454,48.5629,40048.0
2020-06-19 12:40:00,55.4,55.45,55.3,55.31,13764.0,48.5717,48.6155,48.484,48.4928,13764.0
2020-06-19 12:45:00,55.3,55.44,55.25,55.43,27246.0,48.484,48.6068,48.4402,48.598,27246.0
2020-06-19 12:50:00,55.45,55.5,55.36,55.36,7424.0,48.6155,48.6594,48.5366,48.5366,7424.0
2020-06-19 12:55:00,55.37,55.58,55.33,55.51,20824.0,48.5454,48.7295,48.5103,48.6681,20824.0
2020-06-19 13:00:00,55.5,55.65,55.49,55.65,27730.0,48.6594,48.7909,48.6506,48.7909,27730.0
2020-06-19 13:05:00,55.67,55.69,55.56,55.64,37294.0,48.8084,48.8259,48.712,48.7821,37294.0
2020-06-19 13:10:00,55.66,55.78,55.62,55.69,20885.0,48.7996,48.9049,48.7646,48.8259,20885.0
2020-06-19 13:15:00,55.65,55.7,55.61,55.64,15374.0,48.7909,48.8347,48.7558,48.7821,15374.0
2020-06-19 13:20:00,55.64,55.64,55.31,55.34,39296.0,48.7821,48.7821,48.4928,48.5191,39296.0
2020-06-19 13:25:00,55.34,55.45,55.29,55.3,27100.0,48.5191,48.6155,48.4753,48.484,27100.0
2020-06-19 13:30:00,55.28,55.29,54.93,54.95,29255.0,48.4665,48.4753,48.1596,48.1772,29255.0
2020-06-19 13:35:00,54.95,55.17,54.95,55.13,36331.0,48.1772,48.37,48.1772,48.335,36331.0
2020-06-19 13:40:00,55.13,55.2,55.0,55.03,77225.0,48.335,48.3963,48.221,48.2473,77225.0
2020-06-19 13:45:00,55.04,55.07,54.63,54.67,44430.0,48.2561,48.2824,47.8966,47.9317,44430.0
2020-06-19 13:50:00,54.67,54.71,54.5,54.56,34682.0,47.9317,47.9667,47.7826,47.8352,34682.0
2020-06-19 13:55:00,54.59,54.67,54.3,54.33,32761.0,47.8615,47.9317,47.6073,47.6336,32761.0
2020-06-19 14:00:00,54.37,54.58,54.31,54.54,45915.0,47.6686,47.8528,47.616,47.8177,45915.0
2020-06-19 14:05:00,54.53,54.55,54.38,54.43,28743.0,47.8089,47.8265,47.6774,47.7212,28743.0
2020-06-19 14:10:00,54.44,54.44,54.14,54.17,35028.0,47.73,47.73,47.467,47.4933,35028.0
2020-06-19 14:15:00,54.19,54.36,54.18,54.25,29662.0,47.5108,47.6599,47.5021,47.5634,29662.0
2020-06-19 14:20:00,54.27,54.41,54.26,54.36,17967.0,47.581,47.7037,47.5722,47.6599,17967.0
2020-06-19 14:25:00,54.37,54.38,54.21,54.3,17545.0,47.6686,47.6774,47.5284,47.6073,17545.0
2020-06-19 14:30:00,54.29,54.62,54.21,54.61,27384.0,47.5985,47.8878,47.5284,47.8791,27384.0
2020-06-19 14:35:00,54.6,54.75,54.57,54.74,24812.0,47.8703,48.0018,47.844,47.993,24812.0
2020-06-19 14:40:00,54.73,54.98,54.71,54.95,41570.0,47.9843,48.2035,47.9667,48.1772,41570.0
2020-06-19 14:45:00,54.96,55.05,54.93,54.96,34327.0,48.1859,48.2648,48.1596,48.1859,34327.0
2020-06-19 14:50:00,54.99,55.06,54.94,54.99,27134.0,48.2122,48.2736,48.1684,48.2122,27134.0
2020-06-19 14:55:00,54.96,55.17,54.95,55.13,17527.0,48.1859,48.37,48.1772,48.335,17527.0
2020-06-19 15:00:00,55.13,55.13,55.02,55.06,14169.0,48.335,48.335,48.2385,48.2736,14169.0
2020-06-19 15:05:00,55.03,55.03,54.91,54.92,22998.0,48.2473,48.2473,48.1421,48.1509,22998.0
2020-06-19 15:10:00,54.93,55.0,54.79,55.0,24225.0,48.1596,48.221,48.0369,48.221,24225.0
2020-06-19 15:15:00,55.01,55.17,55.0,55.15,22946.0,48.2298,48.37,48.221,48.3525,22946.0
2020-06-19 15:20:00,55.15,55.17,55.08,55.15,19163.0,48.3525,48.37,48.2911,48.3525,19163.0
2020-06-19 15:25:00,55.14,55.17,55.07,55.11,56288.0,48.3437,48.37,48.2824,48.3174,56288.0
2020-06-19 15:30:00,55.11,55.28,55.07,55.25,59425.0,48.3174,48.4665,48.2824,48.4402,59425.0
2020-06-19 15:35:00,55.25,55.25,54.8,54.81,44399.0,48.4402,48.4402,48.0456,48.0544,44399.0
2020-06-19 15:40:00,54.8,54.98,54.75,54.97,55836.0,48.0456,48.2035,48.0018,48.1947,55836.0
2020-06-19 15:45:00,54.96,55.04,54.82,54.94,175006.0,48.1859,48.2561,48.0632,48.1684,175006.0
2020-06-19 15:50:00,54.94,54.96,54.66,54.85,274209.0,48.1684,48.1859,47.9229,48.0895,274209.0
2020-06-19 15:55:00,54.84,54.85,54.21,54.26,594527.0,48.0807,48.0895,47.5284,47.5722,594527.0
2020-06-22 09:30:00,53.95,54.04,52.87,53.0,110881.0,47.3004,47.3793,46.3535,46.4675,110881.0
2020-06-22 09:35:00,53.05,53.33,52.89,53.05,38995.0,46.5113,46.7568,46.3711,46.5113,38995.0
2020-06-22 09:40:00,53.05,53.33,52.94,53.25,51195.0,46.5113,46.7568,46.4149,46.6867,51195.0
2020-06-22 09:45:00,53.25,53.88,53.21,53.77,35230.0,46.6867,47.239,46.6516,47.1426,35230.0
2020-06-22 09:50:00,53.81,53.98,53.73,53.87,31582.0,47.1777,47.3267,47.1075,47.2303,31582.0
2020-06-22 09:55:00,53.89,54.12,53.84,53.86,33517.0,47.2478,47.4495,47.204,47.2215,33517.0
2020-06-22 10:00:00,53.88,54.29,53.65,54.22,41209.0,47.239,47.5985,47.0374,47.5371,41209.0
2020-06-22 10:05:00,54.18,54.23,53.96,54.1,22926.0,47.5021,47.5459,47.3092,47.4319,22926.0
2020-06-22 10:10:00,54.09,54.26,54.01,54.19,17339.0,47.4232,47.5722,47.353,47.5108,17339.0
2020-06-22 10:15:00,54.21,54.23,54.04,54.12,43361.0,47.5284,47.5459,47.3793,47.4495,43361.0
2020-06-22 10:20:00,54.15,54.15,54.04,54.12,16677.0,47.4758,47.4758,47.3793,47.4495,16677.0
2020-06-22 10:25:00,54.1,54.27,54.1,54.27,31238.0,47.4319,47.581,47.4319,47.581,31238.0
2020-06-22 10:30:00,54.24,54.29,54.09,54.27,21036.0,47.5547,47.5985,47.4232,47.581,21036.0
2020-06-22 10:35:00,54.3,54.39,54.28,54.3,15110.0,47.6073,47.6862,47.5897,47.6073,15110.0
2020-06-22 10:40:00,54.28,54.37,54.21,54.26,19376.0,47.5897,47.6686,47.5284,47.5722,19376.0
2020-06-22 10:45:00,54.29,54.36,54.11,54.13,16665.0,47.5985,47.6599,47.4407,47.4582,16665.0
2020-06-22 10:50:00,54.12,54.15,53.94,54.01,21478.0,47.4495,47.4758,47.2916,47.353,21478.0
2020-06-22 10:55:00,54.06,54.07,53.92,53.93,16780.0,47.3969,47.4056,47.2741,47.2829,16780.0
2020-06-22 11:00:00,53.91,54.08,53.83,54.0,22691.0,47.2653,47.4144,47.1952,47.3442,22691.0
2020-06-22 11:05:00,54.04,54.2,54.03,54.09,13584.0,47.3793,47.5196,47.3706,47.4232,13584.0
2020-06-22 11:10:00,54.05,54.24,54.01,54.24,54543.0,47.3881,47.5547,47.353,47.5547,54543.0
2020-06-22 11:15:00,54.24,54.49,54.24,54.39,12507.0,47.5547,47.7739,47.5547,47.6862,12507.0
2020-06-22 11:20:00,54.37,54.5,54.36,54.44,10352.0,47.6686,47.7826,47.6599,47.73,10352.0
2020-06-22 11:25:00,54.44,54.44,54.3,54.3,12613.0,47.73,47.73,47.6073,47.6073,12613.0
2020-06-22 11:30:00,54.33,54.39,54.22,54.36,13578.0,47.6336,47.6862,47.5371,47.6599,13578.0
2020-06-22 11:35:00,54.35,54.44,54.32,54.43,7871.0,47.6511,47.73,47.6248,47.7212,7871.0
2020-06-22 11:40:00,54.45,54.48,54.33,54.35,13151.0,47.7388,47.7651,47.6336,47.6511,13151.0
2020-06-22 11:45:00,54.37,54.54,54.36,54.46,10453.0,47.6686,47.8177,47.6599,47.7476,10453.0
2020-06-22 11:50:00,54.48,54.6,54.43,54.43,56585.0,47.7651,47.8703,47.7212,47.7212,56585.0
2020-06-22 11:55:00,54.44,54.44,54.35,54.38,12180.0,47.73,47.73,47.6511,47.6774,12180.0
2020-06-22 12:00:00,54.37,54.57,54.35,54.53,55320.0,47.6686,47.844,47.6511,47.8089,55320.0
2020-06-22 12:05:00,54.52,54.59,54.51,54.54,24322.0,47.8002,47.8615,47.7914,47.8177,24322.0
2020-06-22 12:10:00,54.54,54.61,54.53,54.6,16687.0,47.8177,47.8791,47.8089,47.8703,16687.0
2020-06-22 12:15:00,54.59,54.66,54.58,54.6,27992.0,47.8615,47.9229,47.8528,47.8703,27992.0
2020-06-22 12:20:00,54.61,54.65,54.57,54.59,18707.0,47.8791,47.9141,47.844,47.8615,18707.0
2020-06-22 12:25:00,54.59,54.65,54.58,54.62,20587.0,47.8615,47.9141,47.8528,47.8878,20587.0
2020-06-22 12:30:00,54.62,54.63,54.55,54.56,24791.0,47.8878,47.8966,47.8265,47.8352,24791.0
2020-06-22 12:35:00,54.57,54.68,54.57,54.68,12201.0,47.844,47.9404,47.844,47.9404,12201.0
2020-06-22 12:40:00,54.68,54.84,54.66,54.84,18614.0,47.9404,48.0807,47.9229,48.0807,18614.0
2020-06-22 12:45:00,54.85,55.01,54.84,54.92,22220.0,48.0895,48.2298,48.0807,48.1509,22220.0
2020-06-22 12:50:00,54.92,55.12,54.91,55.03,24495.0,48.1509,48.3262,48.1421,48.2473,24495.0
2020-06-22 12:55:00,55.03,55.11,54.98,55.06,21428.0,48.2473,48.3174,48.2035,48.2736,21428.0
2020-06-22 13:00:00,55.06,55.09,55.01,55.07,26676.0,48.2736,48.2999,48.2298,48.2824,26676.0
2020-06-22 13:05:00,55.06,55.13,54.98,55.13,16659.0,48.2736,48.335,48.2035,48.335,16659.0
2020-06-22 13:10:00,55.15,55.15,54.97,55.0,19608.0,48.3525,48.3525,48.1947,48.221,19608.0
2020-06-22 13:15:00,54.99,55.01,54.92,54.98,18054.0,48.2122,48.2298,48.1509,48.2035,18054.0
2020-06-22 13:20:00,54.99,55.05,54.93,55.03,21123.0,48.2122,48.2648,48.1596,48.2473,21123.0
2020-06-22 13:25:00,55.04,55.05,54.86,54.87,20355.0,48.2561,48.2648,48.0982,48.107,20355.0
2020-06-22 13:30:00,54.88,55.03,54.88,54.95,29814.0,48.1158,48.2473,48.1158,48.1772,29814.0
2020-06-22 13:35:00,54.96,54.99,54.93,54.98,24448.0,48.1859,48.2122,48.1596,48.2035,24448.0
2020-06-22 13:40:00,55.0,55.02,54.9,54.95,16722.0,48.221,48.2385,48.1333,48.1772,16722.0
2020-06-22 13:45:00,54.95,54.99,54.89,54.97,16650.0,48.1772,48.2122,48.1246,48.1947,16650.0
2020-06-22 13:50:00,54.97,55.0,54.94,54.97,17455.0,48.1947,48.221,48.1684,48.1947,17455.0
2020-06-22 13:55:00,54.96,55.01,54.94,54.96,15532.0,48.1859,48.2298,48.1684,48.1859,15532.0
2020-06-22 14:00:00,54.96,54.97,54.82,54.92,47313.0,48.1859,48.1947,48.0632,48.1509,47313.0
2020-06-22 14:05:00,54.91,54.96,54.89,54.95,11772.0,48.1421,48.1859,48.1246,48.1772,11772.0
2020-06-22 14:10:00,54.96,54.97,54.83,54.87,19863.0,48.1859,48.1947,48.0719,48.107,19863.0
2020-06-22 14:15:00,54.87,54.95,54.84,54.88,19039.0,48.107,48.1772,48.0807,48.1158,19039.0
2020-06-22 14:20:00,54.89,55.0,54.84,54.94,24041.0,48.1246,48.221,48.0807,48.1684,24041.0
2020-06-22 14:25:00,54.92,54.96,54.89,54.95,13252.0,48.1509,48.1859,48.1246,48.1772,13252.0
2020-06-22 14:30:00,54.95,55.09,54.91,55.06,33532.0,48.1772,48.2999,48.1421,48.2736,33532.0
2020-06-22 14:35:00,55.07,55.14,55.01,55.11,23690.0,48.2824,48.3437,48.2298,48.3174,23690.0
2020-06-22 14:40:00,55.11,55.19,55.06,55.12,28572.0,48.3174,48.3876,48.2736,48.3262,28572.0
2020-06-22 14:45:00,55.14,55.19,55.09,55.15,23807.0,48.3437,48.3876,48.2999,48.3525,23807.0
2020-06-22 14:50:00,55.16,55.16,55.02,55.05,25007.0,48.3613,48.3613,48.2385,48.2648,25007.0
2020-06-22 14:55:00,55.03,55.18,55.03,55.18,24786.0,48.2473,48.3788,48.2473,48.3788,24786.0
2020-06-22 15:00:00,55.17,55.18,55.1,55.16,29933.0,48.37,48.3788,48.3087,48.3613,29933.0
2020-06-22 15:05:00,55.16,55.16,55.07,55.12,28018.0,48.3613,48.3613,48.2824,48.3262,28018.0
2020-06-22 15:10:00,55.11,55.19,55.04,55.04,36917.0,48.3174,48.3876,48.2561,48.2561,36917.0
2020-06-22 15:15:00,55.04,55.07,54.86,54.86,44075.0,48.2561,48.2824,48.0982,48.0982,44075.0
2020-06-22 15:20:00,54.84,54.9,54.71,54.73,36098.0,48.0807,48.1333,47.9667,47.9843,36098.0
2020-06-22 15:25:00,54.73,54.9,54.72,54.87,40466.0,47.9843,48.1333,47.9755,48.107,40466.0
2020-06-22 15:30:00,54.88,55.0,54.84,54.96,70037.0,48.1158,48.221,48.0807,48.1859,70037.0
2020-06-22 15:35:00,54.97,54.98,54.85,54.88,38190.0,48.1947,48.2035,48.0895,48.1158,38190.0
2020-06-22 15:40:00,54.87,54.98,54.85,54.96,38943.0,48.107,48.2035,48.0895,48.1859,38943.0
2020-06-22 15:45:00,54.96,54.99,54.87,54.88,64600.0,48.1859,48.2122,48.107,48.1158,64600.0
2020-06-22 15:50:00,54.87,54.97,54.84,54.96,86412.0,48.107,48.1947,48.0807,48.1859,86412.0
2020-06-22 15:55:00,54.97,55.04,54.93,55.0,155864.0,48.1947,48.2561,48.1596,48.221,155864.0
2020-06-23 09:30:00,56.68,59.52,56.68,59.2,635719.0,49.6939,52.1839,49.6939,51.9033,635719.0
2020-06-23 09:35:00,59.24,59.26,58.77,58.87,222832.0,51.9384,51.9559,51.5263,51.614,222832.0
2020-06-23 09:40:00,58.88,59.32,58.86,59.28,209739.0,51.6228,52.0085,51.6052,51.9735,209739.0
2020-06-23 09:45:00,59.24,59.62,59.16,59.16,195451.0,51.9384,52.2716,51.8683,51.8683,195451.0
2020-06-23 09:50:00,59.16,59.37,58.94,59.06,148258.0,51.8683,52.0524,51.6754,51.7806,148258.0
2020-06-23 09:55:00,59.05,59.27,59.02,59.1,184356.0,51.7718,51.9647,51.7455,51.8157,184356.0
2020-06-23 10:00:00,59.08,59.11,58.66,58.91,194289.0,51.7981,51.8244,51.4299,51.6491,194289.0
2020-06-23 10:05:00,58.92,58.97,58.67,58.85,108757.0,51.6578,51.7017,51.4386,51.5965,108757.0
2020-06-23 10:10:00,58.87,59.08,58.51,59.02,90112.0,51.614,51.7981,51.2984,51.7455,90112.0
2020-06-23 10:15:00,59.02,59.18,58.95,59.11,58613.0,51.7455,51.8858,51.6841,51.8244,58613.0
2020-06-23 10:20:00,59.13,59.36,58.96,59.29,83988.0,51.842,52.0436,51.6929,51.9822,83988.0
2020-06-23 10:25:00,59.29,59.74,59.29,59.66,160567.0,51.9822,52.3768,51.9822,52.3066,160567.0
2020-06-23 10:30:00,59.68,59.74,59.33,59.38,100111.0,52.3242,52.3768,52.0173,52.0611,100111.0
2020-06-23 10:35:00,59.38,59.51,59.16,59.5,50163.0,52.0611,52.1751,51.8683,52.1663,50163.0
2020-06-23 10:40:00,59.5,59.5,59.12,59.17,55370.0,52.1663,52.1663,51.8332,51.877,55370.0
2020-06-23 10:45:00,59.17,59.24,58.94,59.0,76533.0,51.877,51.9384,51.6754,51.728,76533.0
2020-06-23 10:50:00,58.99,59.07,58.87,59.01,76902.0,51.7192,51.7893,51.614,51.7367,76902.0
2020-06-23 10:55:00,58.99,59.12,58.91,58.92,66436.0,51.7192,51.8332,51.6491,51.6578,66436.0
2020-06-23 11:00:00,58.94,59.11,58.93,59.08,56511.0,51.6754,51.8244,51.6666,51.7981,56511.0
2020-06-23 11:05:00,59.08,59.21,59.03,59.08,64193.0,51.7981,51.9121,51.7543,51.7981,64193.0
2020-06-23 11:10:00,59.1,59.2,58.98,58.98,50781.0,51.8157,51.9033,51.7104,51.7104,50781.0
2020-06-23 11:15:00,58.98,59.05,58.93,58.95,59485.0,51.7104,51.7718,51.6666,51.6841,59485.0
2020-06-23 11:20:00,58.94,59.08,58.85,59.08,39608.0,51.6754,51.7981,51.5965,51.7981,39608.0
2020-06-23 11:25:00,59.08,59.13,58.98,59.08,33772.0,51.7981,51.842,51.7104,51.7981,33772.0
2020-06-23 11:30:00,59.08,59.29,59.03,59.08,93892.0,51.7981,51.9822,51.7543,51.7981,93892.0
2020-06-23 11:35:00,59.06,59.06,58.88,58.91,37969.0,51.7806,51.7806,51.6228,51.6491,37969.0
2020-06-23 11:40:00,58.92,58.97,58.74,58.79,37408.0,51.6578,51.7017,51.5,51.5439,37408.0
2020-06-23 11:45:00,58.81,58.82,58.64,58.68,31284.0,51.5614,51.5702,51.4123,51.4474,31284.0
2020-06-23 11:50:00,58.66,58.66,58.51,58.56,33634.0,51.4299,51.4299,51.2984,51.3422,33634.0
2020-06-23 11:55:00,58.56,58.81,58.56,58.81,32207.0,51.3422,51.5614,51.3422,51.5614,32207.0
2020-06-23 12:00:00,58.81,58.9,58.77,58.81,35354.0,51.5614,51.6403,51.5263,51.5614,35354.0
2020-06-23 12:05:00,58.81,58.87,58.59,58.61,54680.0,51.5614,51.614,51.3685,51.386,54680.0
2020-06-23 12:10:00,58.6,58.62,58.43,58.43,36143.0,51.3773,51.3948,51.2282,51.2282,36143.0
2020-06-23 12:15:00,58.42,58.44,58.3,58.32,31061.0,51.2195,51.237,51.1143,51.1318,31061.0
2020-06-23 12:20:00,58.32,58.53,58.23,58.51,47652.0,51.1318,51.3159,51.0529,51.2984,47652.0
2020-06-23 12:25:00,58.48,58.48,58.29,58.29,28806.0,51.2721,51.2721,51.1055,51.1055,28806.0
2020-06-23 12:30:00,58.32,58.37,58.23,58.34,43803.0,51.1318,51.1756,51.0529,51.1493,43803.0
2020-06-23 12:35:00,58.33,58.42,58.28,58.37,25605.0,51.1406,51.2195,51.0967,51.1756,25605.0
2020-06-23 12:40:00,58.37,58.37,58.2,58.22,32411.0,51.1756,51.1756,51.0266,51.0441,32411.0
2020-06-23 12:45:00,58.23,58.42,58.2,58.41,30839.0,51.0529,51.2195,51.0266,51.2107,30839.0
2020-06-23 12:50:00,58.39,58.41,58.29,58.3,24282.0,51.1932,51.2107,51.1055,51.1143,24282.0
2020-06-23 12:55:00,58.3,58.42,58.23,58.25,25358.0,51.1143,51.2195,51.0529,51.0704,25358.0
2020-06-23 13:00:00,58.26,58.33,58.24,58.29,24916.0,51.0792,51.1406,51.0616,51.1055,24916.0
2020-06-23 13:05:00,58.27,58.31,58.21,58.28,24049.0,51.088,51.123,51.0353,51.0967,24049.0
2020-06-23 13:10:00,58.3,58.47,58.28,58.47,20918.0,51.1143,51.2633,51.0967,51.2633,20918.0
2020-06-23 13:15:00,58.47,58.47,58.3,58.31,26624.0,51.2633,51.2633,51.1143,51.123,26624.0
2020-06-23 13:20:00,58.31,58.34,58.28,58.32,22370.0,51.123,51.1493,51.0967,51.1318,22370.0
2020-06-23 13:25:00,58.33,58.37,58.3,58.31,23177.0,51.1406,51.1756,51.1143,51.123,23177.0
2020-06-23 13:30:00,58.31,58.34,58.29,58.31,26202.0,51.123,51.1493,51.1055,51.123,26202.0
2020-06-23 13:35:00,58.32,58.52,58.32,58.51,20161.0,51.1318,51.3071,51.1318,51.2984,20161.0
2020-06-23 13:40:00,58.52,58.56,58.47,58.52,40022.0,51.3071,51.3422,51.2633,51.3071,40022.0
2020-06-23 13:45:00,58.5,58.58,58.46,58.5,30105.0,51.2896,51.3597,51.2545,51.2896,30105.0
2020-06-23 13:50:00,58.5,58.56,58.41,58.42,29967.0,51.2896,51.3422,51.2107,51.2195,29967.0
2020-06-23 13:55:00,58.41,58.41,58.29,58.37,31393.0,51.2107,51.2107,51.1055,51.1756,31393.0
2020-06-23 14:00:00,58.36,58.36,58.23,58.25,35572.0,51.1669,51.1669,51.0529,51.0704,35572.0
2020-06-23 14:05:00,58.24,58.51,58.22,58.27,32280.0,51.0616,51.2984,51.0441,51.088,32280.0
2020-06-23 14:10:00,58.28,58.38,58.22,58.34,38522.0,51.0967,51.1844,51.0441,51.1493,38522.0
2020-06-23 14:15:00,58.32,58.38,58.3,58.32,29720.0,51.1318,51.1844,51.1143,51.1318,29720.0
2020-06-23 14:20:00,58.32,58.34,58.25,58.27,41476.0,51.1318,51.1493,51.0704,51.088,41476.0
2020-06-23 14:25:00,58.26,58.4,58.26,58.4,39392.0,51.0792,51.2019,51.0792,51.2019,39392.0
2020-06-23 14:30:00,58.4,58.4,58.28,58.34,49851.0,51.2019,51.2019,51.0967,51.1493,49851.0
2020-06-23 14:35:00,58.34,58.35,58.27,58.34,32574.0,51.1493,51.1581,51.088,51.1493,32574.0
2020-06-23 14:40:00,58.33,58.4,58.29,58.37,38257.0,51.1406,51.2019,51.1055,51.1756,38257.0
2020-06-23 14:45:00,58.36,58.36,58.14,58.14,50526.0,51.1669,51.1669,50.974,50.974,50526.0
2020-06-23 14:50:00,58.14,58.28,58.13,58.28,54798.0,50.974,51.0967,50.9652,51.0967,54798.0
2020-06-23 14:55:00,58.28,58.3,58.16,58.18,33744.0,51.0967,51.1143,50.9915,51.009,33744.0
2020-06-23 15:00:00,58.17,58.21,58.08,58.13,39732.0,51.0003,51.0353,50.9214,50.9652,39732.0
2020-06-23 15:05:00,58.12,58.13,57.91,58.02,178822.0,50.9564,50.9652,50.7723,50.8688,178822.0
2020-06-23 15:10:00,58.02,58.19,57.98,58.1,76358.0,50.8688,51.0178,50.8337,50.9389,76358.0
2020-06-23 15:15:00,58.11,58.27,58.08,58.24,62850.0,50.9477,51.088,50.9214,51.0616,62850.0
2020-06-23 15:20:00,58.23,58.26,58.16,58.18,77211.0,51.0529,51.0792,50.9915,51.009,77211.0
2020-06-23 15:25:00,58.18,58.22,58.14,58.16,43396.0,51.009,51.0441,50.974,50.9915,43396.0
2020-06-23 15:30:00,58.16,58.24,58.15,58.23,80257.0,50.9915,51.0616,50.9827,51.0529,80257.0
2020-06-23 15:35:00,58.24,58.38,58.23,58.36,72652.0,51.0616,51.1844,51.0529,51.1669,72652.0
2020-06-23 15:40:00,58.34,58.35,58.21,58.35,78522.0,51.1493,51.1581,51.0353,51.1581,78522.0
2020-06-23 15:45:00,58.35,58.41,58.32,58.4,97271.0,51.1581,51.2107,51.1318,51.2019,97271.0
2020-06-23 15:50:00,58.4,58.4,58.18,58.35,185772.0,51.2019,51.2019,51.009,51.1581,185772.0
2020-06-23 15:55:00,58.34,58.44,58.28,58.29,295080.0,51.1493,51.237,51.0967,51.1055,295080.0
2020-06-24 09:30:00,56.69,57.1,56.1,56.46,171117.0,49.7027,50.0622,49.1854,49.501,171117.0
2020-06-24 09:35:00,56.51,56.77,56.46,56.52,52030.0,49.5449,49.7728,49.501,49.5536,52030.0
2020-06-24 09:40:00,56.54,56.62,56.36,56.48,62326.0,49.5712,49.6413,49.4134,49.5186,62326.0
2020-06-24 09:45:00,56.44,56.51,55.89,55.9,42170.0,49.4835,49.5449,49.0013,49.0101,42170.0
2020-06-24 09:50:00,55.94,56.09,55.92,56.04,58209.0,49.0451,49.1766,49.0276,49.1328,58209.0
2020-06-24 09:55:00,56.05,56.12,55.63,55.64,72275.0,49.1416,49.2029,48.7733,48.7821,72275.0
2020-06-24 10:00:00,55.65,55.97,55.52,55.52,149951.0,48.7909,49.0714,48.6769,48.6769,149951.0
2020-06-24 10:05:00,55.52,55.91,55.52,55.83,40721.0,48.6769,49.0188,48.6769,48.9487,40721.0
2020-06-24 10:10:00,55.81,56.05,55.77,56.05,39065.0,48.9312,49.1416,48.8961,49.1416,39065.0
2020-06-24 10:15:00,56.05,56.09,55.73,55.79,41408.0,49.1416,49.1766,48.861,48.9136,41408.0
2020-06-24 10:20:00,55.78,55.98,55.76,55.95,42809.0,48.9049,49.0802,48.8873,49.0539,42809.0
2020-06-24 10:25:00,55.97,56.05,55.8,55.94,57957.0,49.0714,49.1416,48.9224,49.0451,57957.0
2020-06-24 10:30:00,55.92,55.95,55.68,55.79,52999.0,49.0276,49.0539,48.8172,48.9136,52999.0
2020-06-24 10:35:00,55.78,55.9,55.71,55.79,69081.0,48.9049,49.0101,48.8435,48.9136,69081.0
2020-06-24 10:40:00,55.79,55.92,55.74,55.84,59133.0,48.9136,49.0276,48.8698,48.9575,59133.0
2020-06-24 10:45:00,55.86,55.87,55.72,55.76,42507.0,48.975,48.9838,48.8523,48.8873,42507.0
2020-06-24 10:50:00,55.77,55.87,55.64,55.66,58917.0,48.8961,48.9838,48.7821,48.7996,58917.0
2020-06-24 10:55:00,55.68,55.82,55.51,55.51,46461.0,48.8172,48.9399,48.6681,48.6681,46461.0
2020-06-24 11:00:00,55.51,55.52,55.33,55.46,40718.0,48.6681,48.6769,48.5103,48.6243,40718.0
2020-06-24 11:05:00,55.46,55.47,55.03,55.05,43695.0,48.6243,48.6331,48.2473,48.2648,43695.0
2020-06-24 11:10:00,55.03,55.06,54.83,54.86,35828.0,48.2473,48.2736,48.0719,48.0982,35828.0
2020-06-24 11:15:00,54.86,54.95,54.77,54.82,32566.0,48.0982,48.1772,48.0193,48.0632,32566.0
2020-06-24 11:20:00,54.82,54.83,54.57,54.63,42282.0,48.0632,48.0719,47.844,47.8966,42282.0
2020-06-24 11:25:00,54.62,54.83,54.4,54.47,122037.0,47.8878,48.0719,47.6949,47.7563,122037.0
2020-06-24 11:30:00,54.46,54.47,54.13,54.19,76519.0,47.7476,47.7563,47.4582,47.5108,76519.0
2020-06-24 11:35:00,54.2,54.27,53.89,53.94,40974.0,47.5196,47.581,47.2478,47.2916,40974.0
2020-06-24 11:40:00,53.95,54.04,53.62,53.64,55091.0,47.3004,47.3793,47.0111,47.0286,55091.0
2020-06-24 11:45:00,53.66,53.91,53.53,53.56,122697.0,47.0462,47.2653,46.9322,46.9585,122697.0
2020-06-24 11:50:00,53.56,53.85,53.56,53.66,42451.0,46.9585,47.2127,46.9585,47.0462,42451.0
2020-06-24 11:55:00,53.66,54.19,53.64,54.19,41260.0,47.0462,47.5108,47.0286,47.5108,41260.0
2020-06-24 12:00:00,54.18,54.46,54.02,54.45,60737.0,47.5021,47.7476,47.3618,47.7388,60737.0
2020-06-24 12:05:00,54.45,54.53,54.31,54.37,67923.0,47.7388,47.8089,47.616,47.6686,67923.0
2020-06-24 12:10:00,54.39,54.57,54.39,54.5,80630.0,47.6862,47.844,47.6862,47.7826,80630.0
2020-06-24 12:15:00,54.52,54.6,54.49,54.55,48850.0,47.8002,47.8703,47.7739,47.8265,48850.0
2020-06-24 12:20:00,54.54,54.56,54.38,54.49,155104.0,47.8177,47.8352,47.6774,47.7739,155104.0
2020-06-24 12:25:00,54.5,54.54,54.2,54.2,25090.0,47.7826,47.8177,47.5196,47.5196,25090.0
2020-06-24 12:30:00,54.21,54.27,54.15,54.22,22888.0,47.5284,47.581,47.4758,47.5371,22888.0
2020-06-24 12:35:00,54.22,54.41,54.22,54.4,29709.0,47.5371,47.7037,47.5371,47.6949,29709.0
2020-06-24 12:40:00,54.41,54.83,54.4,54.79,36779.0,47.7037,48.0719,47.6949,48.0369,36779.0
2020-06-24 12:45:00,54.79,54.9,54.79,54.88,21704.0,48.0369,48.1333,48.0369,48.1158,21704.0
2020-06-24 12:50:00,54.89,54.94,54.79,54.87,36823.0,48.1246,48.1684,48.0369,48.107,36823.0
2020-06-24 12:55:00,54.88,55.12,54.88,55.1,31231.0,48.1158,48.3262,48.1158,48.3087,31231.0
2020-06-24 13:00:00,55.09,55.15,55.02,55.1,17697.0,48.2999,48.3525,48.2385,48.3087,17697.0
2020-06-24 13:05:00,55.12,55.13,55.01,55.07,23595.0,48.3262,48.335,48.2298,48.2824,23595.0
2020-06-24 13:10:00,55.08,55.1,54.94,54.98,35032.0,48.2911,48.3087,48.1684,48.2035,35032.0
2020-06-24 13:15:00,54.99,55.16,54.94,55.05,27151.0,48.2122,48.3613,48.1684,48.2648,27151.0
2020-06-24 13:20:00,55.04,55.04,54.9,54.9,18610.0,48.2561,48.2561,48.1333,48.1333,18610.0
2020-06-24 13:25:00,54.92,54.95,54.82,54.87,14491.0,48.1509,48.1772,48.0632,48.107,14491.0
2020-06-24 13:30:00,54.87,54.9,54.78,54.79,31161.0,48.107,48.1333,48.0281,48.0369,31161.0
2020-06-24 13:35:00,54.8,54.88,54.76,54.8,18618.0,48.0456,48.1158,48.0106,48.0456,18618.0
2020-06-24 13:40:00,54.8,54.91,54.78,54.86,45263.0,48.0456,48.1421,48.0281,48.0982,45263.0
2020-06-24 13:45:00,54.86,54.95,54.74,54.94,70764.0,48.0982,48.1772,47.993,48.1684,70764.0
2020-06-24 13:50:00,54.93,55.02,54.8,55.0,21228.0,48.1596,48.2385,48.0456,48.221,21228.0
2020-06-24 13:55:00,55.0,55.02,54.94,55.0,18923.0,48.221,48.2385,48.1684,48.221,18923.0
2020-06-24 14:00:00,55.01,55.08,54.84,54.97,44798.0,48.2298,48.2911,48.0807,48.1947,44798.0
2020-06-24 14:05:00,54.97,55.22,54.95,55.22,19242.0,48.1947,48.4139,48.1772,48.4139,19242.0
2020-06-24 14:10:00,55.2,55.2,54.99,55.01,20735.0,48.3963,48.3963,48.2122,48.2298,20735.0
2020-06-24 14:15:00,55.03,55.16,55.03,55.06,29798.0,48.2473,48.3613,48.2473,48.2736,29798.0
2020-06-24 14:20:00,55.04,55.16,55.04,55.12,21041.0,48.2561,48.3613,48.2561,48.3262,21041.0
2020-06-24 14:25:00,55.12,55.22,55.08,55.16,23578.0,48.3262,48.4139,48.2911,48.3613,23578.0
2020-06-24 14:30:00,55.14,55.32,55.1,55.26,36382.0,48.3437,48.5016,48.3087,48.4489,36382.0
2020-06-24 14:35:00,55.26,55.27,54.9,54.97,80194.0,48.4489,48.4577,48.1333,48.1947,80194.0
2020-06-24 14:40:00,54.97,55.01,54.83,54.88,29059.0,48.1947,48.2298,48.0719,48.1158,29059.0
2020-06-24 14:45:00,54.91,55.07,54.87,54.99,22173.0,48.1421,48.2824,48.107,48.2122,22173.0
2020-06-24 14:50:00,55.0,55.02,54.86,54.93,17787.0,48.221,48.2385,48.0982,48.1596,17787.0
2020-06-24 14:55:00,54.94,55.04,54.86,54.89,23370.0,48.1684,48.2561,48.0982,48.1246,23370.0
2020-06-24 15:00:00,54.91,55.21,54.91,55.21,30253.0,48.1421,48.4051,48.1421,48.4051,30253.0
2020-06-24 15:05:00,55.21,55.21,55.07,55.08,32937.0,48.4051,48.4051,48.2824,48.2911,32937.0
2020-06-24 15:10:00,55.07,55.31,55.01,55.31,41240.0,48.2824,48.4928,48.2298,48.4928,41240.0
2020-06-24 15:15:00,55.3,55.38,55.23,55.35,48505.0,48.484,48.5542,48.4226,48.5279,48505.0
2020-06-24 15:20:00,55.33,55.39,55.23,55.35,68246.0,48.5103,48.5629,48.4226,48.5279,68246.0
2020-06-24 15:25:00,55.35,55.41,55.31,55.32,75645.0,48.5279,48.5805,48.4928,48.5016,75645.0
2020-06-24 15:30:00,55.31,55.38,55.21,55.27,69597.0,48.4928,48.5542,48.4051,48.4577,69597.0
2020-06-24 15:35:00,55.26,55.31,55.08,55.11,46422.0,48.4489,48.4928,48.2911,48.3174,46422.0
2020-06-24 15:40:00,55.1,55.31,55.08,55.28,76135.0,48.3087,48.4928,48.2911,48.4665,76135.0
2020-06-24 15:45:00,55.29,55.36,55.21,55.24,74746.0,48.4753,48.5366,48.4051,48.4314,74746.0
2020-06-24 15:50:00,55.21,55.23,54.78,54.81,149074.0,48.4051,48.4226,48.0281,48.0544,149074.0
2020-06-24 15:55:00,54.82,55.0,54.81,54.93,235542.0,48.0632,48.221,48.0544,48.1596,235542.0
2020-06-25 09:30:00,54.14,54.41,53.76,54.38,67248.0,47.467,47.7037,47.1338,47.6774,67248.0
2020-06-25 09:35:00,54.33,54.83,54.28,54.74,24466.0,47.6336,48.0719,47.5897,47.993,24466.0
2020-06-25 09:40:00,54.76,54.8,54.24,54.36,30368.0,48.0106,48.0456,47.5547,47.6599,30368.0
2020-06-25 09:45:00,54.39,54.7,54.39,54.66,33146.0,47.6862,47.958,47.6862,47.9229,33146.0
2020-06-25 09:50:00,54.64,55.15,54.64,55.1,129948.0,47.9054,48.3525,47.9054,48.3087,129948.0
2020-06-25 09:55:00,55.09,55.15,54.8,55.13,26989.0,48.2999,48.3525,48.0456,48.335,26989.0
2020-06-25 10:00:00,55.12,55.49,55.04,55.44,36559.0,48.3262,48.6506,48.2561,48.6068,36559.0
2020-06-25 10:05:00,55.43,55.44,55.05,55.12,23159.0,48.598,48.6068,48.2648,48.3262,23159.0
2020-06-25 10:10:00,55.19,55.55,55.19,55.54,37119.0,48.3876,48.7032,48.3876,48.6944,37119.0
2020-06-25 10:15:00,55.55,55.58,55.08,55.14,26426.0,48.7032,48.7295,48.2911,48.3437,26426.0
2020-06-25 10:20:00,55.11,55.4,55.1,55.29,15484.0,48.3174,48.5717,48.3087,48.4753,15484.0
2020-06-25 10:25:00,55.28,55.32,55.17,55.17,25406.0,48.4665,48.5016,48.37,48.37,25406.0
2020-06-25 10:30:00,55.21,55.24,54.84,54.88,24482.0,48.4051,48.4314,48.0807,48.1158,24482.0
2020-06-25 10:35:00,54.86,54.93,54.55,54.59,28212.0,48.0982,48.1596,47.8265,47.8615,28212.0
2020-06-25 10:40:00,54.6,54.62,54.42,54.54,22480.0,47.8703,47.8878,47.7125,47.8177,22480.0
2020-06-25 10:45:00,54.52,54.75,54.46,54.53,23627.0,47.8002,48.0018,47.7476,47.8089,23627.0
2020-06-25 10:50:00,54.48,54.54,54.24,54.28,27644.0,47.7651,47.8177,47.5547,47.5897,27644.0
2020-06-25 10:55:00,54.27,54.58,54.25,54.5,21417.0,47.581,47.8528,47.5634,47.7826,21417.0
2020-06-25 11:00:00,54.5,54.55,54.38,54.52,23742.0,47.7826,47.8265,47.6774,47.8002,23742.0
2020-06-25 11:05:00,54.5,54.51,54.41,54.43,16614.0,47.7826,47.7914,47.7037,47.7212,16614.0
2020-06-25 11:10:00,54.43,54.63,54.35,54.62,12897.0,47.7212,47.8966,47.6511,47.8878,12897.0
2020-06-25 11:15:00,54.58,54.74,54.5,54.65,15800.0,47.8528,47.993,47.7826,47.9141,15800.0
2020-06-25 11:20:00,54.67,54.71,54.59,54.64,7860.0,47.9317,47.9667,47.8615,47.9054,7860.0
2020-06-25 11:25:00,54.67,54.69,54.45,54.5,8855.0,47.9317,47.9492,47.7388,47.7826,8855.0
2020-06-25 11:30:00,54.53,54.58,54.19,54.19,14200.0,47.8089,47.8528,47.5108,47.5108,14200.0
2020-06-25 11:35:00,54.17,54.2,54.05,54.1,15500.0,47.4933,47.5196,47.3881,47.4319,15500.0
2020-06-25 11:40:00,54.04,54.29,54.03,54.22,16347.0,47.3793,47.5985,47.3706,47.5371,16347.0
2020-06-25 11:45:00,54.2,54.3,54.13,54.24,11144.0,47.5196,47.6073,47.4582,47.5547,11144.0
2020-06-25 11:50:00,54.29,54.42,54.25,54.39,21430.0,47.5985,47.7125,47.5634,47.6862,21430.0
2020-06-25 11:55:00,54.39,54.52,54.35,54.38,10800.0,47.6862,47.8002,47.6511,47.6774,10800.0
2020-06-25 12:00:00,54.39,54.55,54.39,54.48,13883.0,47.6862,47.8265,47.6862,47.7651,13883.0
2020-06-25 12:05:00,54.47,54.57,54.46,54.47,17597.0,47.7563,47.844,47.7476,47.7563,17597.0
2020-06-25 12:10:00,54.47,54.55,54.46,54.49,14134.0,47.7563,47.8265,47.7476,47.7739,14134.0
2020-06-25 12:15:00,54.49,54.62,54.49,54.51,8562.0,47.7739,47.8878,47.7739,47.7914,8562.0
2020-06-25 12:20:00,54.51,54.65,54.51,54.64,12008.0,47.7914,47.9141,47.7914,47.9054,12008.0
2020-06-25 12:25:00,54.61,54.62,54.53,54.55,12396.0,47.8791,47.8878,47.8089,47.8265,12396.0
2020-06-25 12:30:00,54.58,54.65,54.52,54.63,20599.0,47.8528,47.9141,47.8002,47.8966,20599.0
2020-06-25 12:35:00,54.61,54.79,54.54,54.72,27806.0,47.8791,48.0369,47.8177,47.9755,27806.0
2020-06-25 12:40:00,54.69,54.84,54.67,54.82,13515.0,47.9492,48.0807,47.9317,48.0632,13515.0
2020-06-25 12:45:00,54.8,54.89,54.75,54.75,20424.0,48.0456,48.1246,48.0018,48.0018,20424.0
2020-06-25 12:50:00,54.74,54.91,54.74,54.88,19046.0,47.993,48.1421,47.993,48.1158,19046.0
2020-06-25 12:55:00,54.88,54.88,54.78,54.84,15240.0,48.1158,48.1158,48.0281,48.0807,15240.0
2020-06-25 13:00:00,54.82,54.87,54.75,54.87,19589.0,48.0632,48.107,48.0018,48.107,19589.0
2020-06-25 13:05:00,54.88,54.94,54.83,54.83,10911.0,48.1158,48.1684,48.0719,48.0719,10911.0
2020-06-25 13:10:00,54.82,54.82,54.66,54.69,14110.0,48.0632,48.0632,47.9229,47.9492,14110.0
2020-06-25 13:15:00,54.7,54.86,54.67,54.79,18185.0,47.958,48.0982,47.9317,48.0369,18185.0
2020-06-25 13:20:00,54.78,54.82,54.67,54.69,17783.0,48.0281,48.0632,47.9317,47.9492,17783.0
2020-06-25 13:25:00,54.7,54.8,54.67,54.72,9800.0,47.958,48.0456,47.9317,47.9755,9800.0
2020-06-25 13:30:00,54.7,54.71,54.61,54.66,15537.0,47.958,47.9667,47.8791,47.9229,15537.0
2020-06-25 13:35:00,54.68,54.76,54.66,54.75,13933.0,47.9404,48.0106,47.9229,48.0018,13933.0
2020-06-25 13:40:00,54.74,54.78,54.73,54.74,10943.0,47.993,48.0281,47.9843,47.993,10943.0
2020-06-25 13:45:00,54.74,54.81,54.71,54.8,21298.0,47.993,48.0544,47.9667,48.0456,21298.0
2020-06-25 13:50:00,54.79,54.79,54.67,54.68,12485.0,48.0369,48.0369,47.9317,47.9404,12485.0
2020-06-25 13:55:00,54.68,54.74,54.66,54.66,19745.0,47.9404,47.993,47.9229,47.9229,19745.0
2020-06-25 14:00:00,54.66,54.76,54.64,54.74,25143.0,47.9229,48.0106,47.9054,47.993,25143.0
2020-06-25 14:05:00,54.75,54.79,54.61,54.62,11384.0,48.0018,48.0369,47.8791,47.8878,11384.0
2020-06-25 14:10:00,54.62,54.67,54.59,54.65,12908.0,47.8878,47.9317,47.8615,47.9141,12908.0
2020-06-25 14:15:00,54.66,54.71,54.62,54.65,12229.0,47.9229,47.9667,47.8878,47.9141,12229.0
2020-06-25 14:20:00,54.65,54.68,54.53,54.53,25557.0,47.9141,47.9404,47.8089,47.8089,25557.0
2020-06-25 14:25:00,54.54,54.58,54.52,54.55,11466.0,47.8177,47.8528,47.8002,47.8265,11466.0
2020-06-25 14:30:00,54.54,54.54,54.34,54.37,18243.0,47.8177,47.8177,47.6423,47.6686,18243.0
2020-06-25 14:35:00,54.37,54.43,54.33,54.42,17993.0,47.6686,47.7212,47.6336,47.7125,17993.0
2020-06-25 14:40:00,54.4,54.57,54.38,54.57,22411.0,47.6949,47.844,47.6774,47.844,22411.0
2020-06-25 14:45:00,54.54,54.57,54.46,54.52,27452.0,47.8177,47.844,47.7476,47.8002,27452.0
2020-06-25 14:50:00,54.51,54.6,54.47,54.55,22087.0,47.7914,47.8703,47.7563,47.8265,22087.0
2020-06-25 14:55:00,54.51,54.6,54.47,54.54,48138.0,47.7914,47.8703,47.7563,47.8177,48138.0
2020-06-25 15:00:00,54.54,54.76,54.53,54.76,39718.0,47.8177,48.0106,47.8089,48.0106,39718.0
2020-06-25 15:05:00,54.79,54.97,54.79,54.89,22257.0,48.0369,48.1947,48.0369,48.1246,22257.0
2020-06-25 15:10:00,54.87,54.93,54.79,54.85,19515.0,48.107,48.1596,48.0369,48.0895,19515.0
2020-06-25 15:15:00,54.85,55.0,54.84,54.99,27046.0,48.0895,48.221,48.0807,48.2122,27046.0
2020-06-25 15:20:00,54.98,55.1,54.96,55.05,15468.0,48.2035,48.3087,48.1859,48.2648,15468.0
2020-06-25 15:25:00,55.04,55.22,55.01,55.17,27437.0,48.2561,48.4139,48.2298,48.37,27437.0
2020-06-25 15:30:00,55.15,55.28,55.06,55.21,22872.0,48.3525,48.4665,48.2736,48.4051,22872.0
2020-06-25 15:35:00,55.22,55.22,55.01,55.03,23071.0,48.4139,48.4139,48.2298,48.2473,23071.0
2020-06-25 15:40:00,55.02,55.14,55.0,55.13,32743.0,48.2385,48.3437,48.221,48.335,32743.0
2020-06-25 15:45:00,55.13,55.18,54.92,54.94,33187.0,48.335,48.3788,48.1509,48.1684,33187.0
2020-06-25 15:50:00,54.93,55.09,54.89,55.09,115531.0,48.1596,48.2999,48.1246,48.2999,115531.0
2020-06-25 15:55:00,55.08,55.15,54.89,54.99,118790.0,48.2911,48.3525,48.1246,48.2122,118790.0
2020-06-26 09:30:00,54.7,54.7,54.15,54.4,43098.0,47.958,47.958,47.4758,47.6949,43098.0
2020-06-26 09:35:00,54.39,54.52,54.15,54.49,32995.0,47.6862,47.8002,47.4758,47.7739,32995.0
2020-06-26 09:40:00,54.49,54.53,54.23,54.29,25583.0,47.7739,47.8089,47.5459,47.5985,25583.0
2020-06-26 09:45:00,54.26,54.34,53.98,54.15,85651.0,47.5722,47.6423,47.3267,47.4758,85651.0
2020-06-26 09:50:00,54.14,54.14,53.68,53.79,53967.0,47.467,47.467,47.0637,47.1601,53967.0
2020-06-26 09:55:00,53.79,54.08,53.57,53.79,93187.0,47.1601,47.4144,46.9672,47.1601,93187.0
2020-06-26 10:00:00,53.76,54.06,53.31,53.31,121878.0,47.1338,47.3969,46.7393,46.7393,121878.0
2020-06-26 10:05:00,53.32,53.4,52.95,53.2,123636.0,46.7481,46.8182,46.4237,46.6429,123636.0
2020-06-26 10:10:00,53.2,53.27,52.6,52.67,163347.0,46.6429,46.7042,46.1168,46.1782,163347.0
2020-06-26 10:15:00,52.61,53.06,52.6,53.04,95912.0,46.1256,46.5201,46.1168,46.5026,95912.0
2020-06-26 10:20:00,53.07,53.11,52.81,53.02,59701.0,46.5289,46.5639,46.3009,46.485,59701.0
2020-06-26 10:25:00,52.98,53.18,52.93,53.02,55465.0,46.45,46.6253,46.4061,46.485,55465.0
2020-06-26 10:30:00,53.0,53.14,52.59,52.68,45612.0,46.4675,46.5902,46.108,46.1869,45612.0
2020-06-26 10:35:00,52.66,52.75,52.61,52.65,28453.0,46.1694,46.2483,46.1256,46.1606,28453.0
2020-06-26 10:40:00,52.65,52.91,52.64,52.86,47810.0,46.1606,46.3886,46.1519,46.3448,47810.0
2020-06-26 10:45:00,52.85,52.95,52.62,52.64,38084.0,46.336,46.4237,46.1343,46.1519,38084.0
2020-06-26 10:50:00,52.64,52.88,52.52,52.73,43400.0,46.1519,46.3623,46.0467,46.2308,43400.0
2020-06-26 10:55:00,52.73,52.76,52.58,52.64,28488.0,46.2308,46.2571,46.0993,46.1519,28488.0
2020-06-26 11:00:00,52.64,52.96,52.64,52.95,36194.0,46.1519,46.4324,46.1519,46.4237,36194.0
2020-06-26 11:05:00,52.96,53.07,52.88,52.9,24784.0,46.4324,46.5289,46.3623,46.3798,24784.0
2020-06-26 11:10:00,52.93,52.93,52.81,52.91,20883.0,46.4061,46.4061,46.3009,46.3886,20883.0
2020-06-26 11:15:00,52.89,52.89,52.71,52.82,19630.0,46.3711,46.3711,46.2132,46.3097,19630.0
2020-06-26 11:20:00,52.81,53.02,52.81,52.83,34459.0,46.3009,46.485,46.3009,46.3185,34459.0
2020-06-26 11:25:00,52.8,52.82,52.66,52.8,36755.0,46.2922,46.3097,46.1694,46.2922,36755.0
2020-06-26 11:30:00,52.82,52.85,52.65,52.77,47798.0,46.3097,46.336,46.1606,46.2659,47798.0
2020-06-26 11:35:00,52.76,52.87,52.68,52.68,22734.0,46.2571,46.3535,46.1869,46.1869,22734.0
2020-06-26 11:40:00,52.67,52.85,52.62,52.84,27050.0,46.1782,46.336,46.1343,46.3272,27050.0
2020-06-26 11:45:00,52.85,52.88,52.74,52.85,136437.0,46.336,46.3623,46.2395,46.336,136437.0
2020-06-26 11:50:00,52.85,52.92,52.77,52.77,18823.0,46.336,46.3974,46.2659,46.2659,18823.0
2020-06-26 11:55:00,52.77,52.98,52.74,52.95,21608.0,46.2659,46.45,46.2395,46.4237,21608.0
2020-06-26 12:00:00,52.94,52.99,52.85,52.92,17246.0,46.4149,46.4587,46.336,46.3974,17246.0
2020-06-26 12:05:00,52.91,52.95,52.82,52.84,39184.0,46.3886,46.4237,46.3097,46.3272,39184.0
2020-06-26 12:10:00,52.83,52.91,52.76,52.8,19300.0,46.3185,46.3886,46.2571,46.2922,19300.0
2020-06-26 12:15:00,52.8,52.82,52.67,52.79,28041.0,46.2922,46.3097,46.1782,46.2834,28041.0
2020-06-26 12:20:00,52.8,52.87,52.65,52.8,43966.0,46.2922,46.3535,46.1606,46.2922,43966.0
2020-06-26 12:25:00,52.8,52.84,52.76,52.79,28465.0,46.2922,46.3272,46.2571,46.2834,28465.0
2020-06-26 12:30:00,52.78,52.78,52.51,52.67,53714.0,46.2746,46.2746,46.0379,46.1782,53714.0
2020-06-26 12:35:00,52.66,52.66,52.52,52.63,27395.0,46.1694,46.1694,46.0467,46.1431,27395.0
2020-06-26 12:40:00,52.63,52.63,52.5,52.53,34462.0,46.1431,46.1431,46.0291,46.0554,34462.0
2020-06-26 12:45:00,52.52,52.66,52.45,52.6,68672.0,46.0467,46.1694,45.9853,46.1168,68672.0
2020-06-26 12:50:00,52.62,52.78,52.56,52.77,26189.0,46.1343,46.2746,46.0817,46.2659,26189.0
2020-06-26 12:55:00,52.76,52.77,52.67,52.74,40556.0,46.2571,46.2659,46.1782,46.2395,40556.0
2020-06-26 13:00:00,52.73,52.87,52.67,52.8,17082.0,46.2308,46.3535,46.1782,46.2922,17082.0
2020-06-26 13:05:00,52.81,53.03,52.81,52.95,55364.0,46.3009,46.4938,46.3009,46.4237,55364.0
2020-06-26 13:10:00,52.94,53.03,52.93,52.94,17069.0,46.4149,46.4938,46.4061,46.4149,17069.0
2020-06-26 13:15:00,52.95,53.0,52.92,52.99,18437.0,46.4237,46.4675,46.3974,46.4587,18437.0
2020-06-26 13:20:00,53.0,53.16,52.97,53.14,21695.0,46.4675,46.6078,46.4412,46.5902,21695.0
2020-06-26 13:25:00,53.13,53.15,53.01,53.01,20307.0,46.5815,46.599,46.4763,46.4763,20307.0
2020-06-26 13:30:00,53.04,53.11,52.95,53.1,19285.0,46.5026,46.5639,46.4237,46.5552,19285.0
2020-06-26 13:35:00,53.1,53.1,52.93,53.04,16708.0,46.5552,46.5552,46.4061,46.5026,16708.0
2020-06-26 13:40:00,53.03,53.13,53.02,53.03,18655.0,46.4938,46.5815,46.485,46.4938,18655.0
2020-06-26 13:45:00,53.04,53.1,52.95,53.0,29059.0,46.5026,46.5552,46.4237,46.4675,29059.0
2020-06-26 13:50:00,53.01,53.01,52.84,52.92,22308.0,46.4763,46.4763,46.3272,46.3974,22308.0
2020-06-26 13:55:00,52.95,53.04,52.87,52.98,23578.0,46.4237,46.5026,46.3535,46.45,23578.0
2020-06-26 14:00:00,52.99,53.01,52.88,52.9,18266.0,46.4587,46.4763,46.3623,46.3798,18266.0
2020-06-26 14:05:00,52.88,52.9,52.81,52.86,13543.0,46.3623,46.3798,46.3009,46.3448,13543.0
2020-06-26 14:10:00,52.86,52.91,52.8,52.83,21081.0,46.3448,46.3886,46.2922,46.3185,21081.0
2020-06-26 14:15:00,52.82,52.89,52.76,52.84,27506.0,46.3097,46.3711,46.2571,46.3272,27506.0
2020-06-26 14:20:00,52.83,52.91,52.79,52.84,12637.0,46.3185,46.3886,46.2834,46.3272,12637.0
2020-06-26 14:25:00,52.85,52.88,52.63,52.77,26582.0,46.336,46.3623,46.1431,46.2659,26582.0
2020-06-26 14:30:00,52.76,52.88,52.74,52.85,52738.0,46.2571,46.3623,46.2395,46.336,52738.0
2020-06-26 14:35:00,52.84,52.86,52.65,52.69,29477.0,46.3272,46.3448,46.1606,46.1957,29477.0
2020-06-26 14:40:00,52.7,52.78,52.68,52.7,19857.0,46.2045,46.2746,46.1869,46.2045,19857.0
2020-06-26 14:45:00,52.71,52.76,52.59,52.71,25808.0,46.2132,46.2571,46.108,46.2132,25808.0
2020-06-26 14:50:00,52.71,52.89,52.69,52.86,30708.0,46.2132,46.3711,46.1957,46.3448,30708.0
2020-06-26 14:55:00,52.85,52.87,52.75,52.87,25654.0,46.336,46.3535,46.2483,46.3535,25654.0
2020-06-26 15:00:00,52.87,52.96,52.8,52.82,17592.0,46.3535,46.4324,46.2922,46.3097,17592.0
2020-06-26 15:05:00,52.8,52.9,52.75,52.79,59901.0,46.2922,46.3798,46.2483,46.2834,59901.0
2020-06-26 15:10:00,52.81,53.01,52.76,52.99,27899.0,46.3009,46.4763,46.2571,46.4587,27899.0
2020-06-26 15:15:00,53.01,53.03,52.8,52.83,72687.0,46.4763,46.4938,46.2922,46.3185,72687.0
2020-06-26 15:20:00,52.82,52.84,52.65,52.65,34730.0,46.3097,46.3272,46.1606,46.1606,34730.0
2020-06-26 15:25:00,52.66,52.87,52.59,52.82,76105.0,46.1694,46.3535,46.108,46.3097,76105.0
2020-06-26 15:30:00,52.82,52.85,52.62,52.69,69169.0,46.3097,46.336,46.1343,46.1957,69169.0
2020-06-26 15:35:00,52.68,52.69,52.51,52.62,97671.0,46.1869,46.1957,46.0379,46.1343,97671.0
2020-06-26 15:40:00,52.61,52.83,52.52,52.8,96588.0,46.1256,46.3185,46.0467,46.2922,96588.0
2020-06-26 15:45:00,52.77,52.85,52.56,52.6,152019.0,46.2659,46.336,46.0817,46.1168,152019.0
2020-06-26 15:50:00,52.51,52.71,52.27,52.37,145370.0,46.0379,46.2132,45.8275,45.9152,145370.0
2020-06-26 15:55:00,52.38,52.43,52.26,52.3,265570.0,45.9239,45.9678,45.8187,45.8538,265570.0
2020-06-29 09:30:00,52.95,53.21,52.88,52.95,62197.0,46.4237,46.6516,46.3623,46.4237,62197.0
2020-06-29 09:35:00,52.96,52.98,52.36,52.41,39148.0,46.4324,46.45,45.9064,45.9502,39148.0
2020-06-29 09:40:00,52.45,52.51,52.16,52.43,42025.0,45.9853,46.0379,45.731,45.9678,42025.0
2020-06-29 09:45:00,52.42,52.74,52.39,52.74,22023.0,45.959,46.2395,45.9327,46.2395,22023.0
2020-06-29 09:50:00,52.77,52.98,52.66,52.98,31633.0,46.2659,46.45,46.1694,46.45,31633.0
2020-06-29 09:55:00,52.94,53.17,52.93,53.02,45179.0,46.4149,46.6166,46.4061,46.485,45179.0
2020-06-29 10:00:00,53.02,53.5,53.02,53.45,36092.0,46.485,46.9059,46.485,46.862,36092.0
2020-06-29 10:05:00,53.45,53.64,53.44,53.5,38873.0,46.862,47.0286,46.8533,46.9059,38873.0
2020-06-29 10:10:00,53.52,53.63,53.35,53.52,33491.0,46.9234,47.0199,46.7744,46.9234,33491.0
2020-06-29 10:15:00,53.52,53.75,53.52,53.72,23624.0,46.9234,47.1251,46.9234,47.0988,23624.0
2020-06-29 10:20:00,53.73,53.93,53.73,53.91,35482.0,47.1075,47.2829,47.1075,47.2653,35482.0
2020-06-29 10:25:00,53.94,54.15,53.91,54.15,54160.0,47.2916,47.4758,47.2653,47.4758,54160.0
2020-06-29 10:30:00,54.16,54.35,54.09,54.29,65323.0,47.4845,47.6511,47.4232,47.5985,65323.0
2020-06-29 10:35:00,54.34,54.47,54.04,54.45,48470.0,47.6423,47.7563,47.3793,47.7388,48470.0
2020-06-29 10:40:00,54.44,54.47,54.2,54.25,49448.0,47.73,47.7563,47.5196,47.5634,49448.0
2020-06-29 10:45:00,54.27,54.48,54.21,54.41,29582.0,47.581,47.7651,47.5284,47.7037,29582.0
2020-06-29 10:50:00,54.39,54.54,54.37,54.39,25629.0,47.6862,47.8177,47.6686,47.6862,25629.0
2020-06-29 10:55:00,54.39,54.41,54.21,54.23,19276.0,47.6862,47.7037,47.5284,47.5459,19276.0
2020-06-29 11:00:00,54.25,54.42,54.17,54.18,20015.0,47.5634,47.7125,47.4933,47.5021,20015.0
2020-06-29 11:05:00,54.18,54.26,54.12,54.15,16319.0,47.5021,47.5722,47.4495,47.4758,16319.0
2020-06-29 11:10:00,54.16,54.16,54.0,54.04,12472.0,47.4845,47.4845,47.3442,47.3793,12472.0
2020-06-29 11:15:00,54.02,54.14,53.93,54.02,18132.0,47.3618,47.467,47.2829,47.3618,18132.0
2020-06-29 11:20:00,54.03,54.16,53.92,54.14,10741.0,47.3706,47.4845,47.2741,47.467,10741.0
2020-06-29 11:25:00,54.13,54.37,54.13,54.37,17203.0,47.4582,47.6686,47.4582,47.6686,17203.0
2020-06-29 11:30:00,54.37,54.4,54.27,54.31,13599.0,47.6686,47.6949,47.581,47.616,13599.0
2020-06-29 11:35:00,54.31,54.53,54.31,54.43,15281.0,47.616,47.8089,47.616,47.7212,15281.0
2020-06-29 11:40:00,54.43,54.59,54.41,54.48,21925.0,47.7212,47.8615,47.7037,47.7651,21925.0
2020-06-29 11:45:00,54.48,54.5,54.32,54.44,13921.0,47.7651,47.7826,47.6248,47.73,13921.0
2020-06-29 11:50:00,54.44,54.45,54.32,54.32,11840.0,47.73,47.7388,47.6248,47.6248,11840.0
2020-06-29 11:55:00,54.34,54.36,54.13,54.16,14927.0,47.6423,47.6599,47.4582,47.4845,14927.0
2020-06-29 12:00:00,54.18,54.38,54.18,54.35,12647.0,47.5021,47.6774,47.5021,47.6511,12647.0
2020-06-29 12:05:00,54.37,54.4,54.23,54.27,13858.0,47.6686,47.6949,47.5459,47.581,13858.0
2020-06-29 12:10:00,54.25,54.44,54.24,54.37,7611.0,47.5634,47.73,47.5547,47.6686,7611.0
2020-06-29 12:15:00,54.35,54.58,54.35,54.54,25674.0,47.6511,47.8528,47.6511,47.8177,25674.0
2020-06-29 12:20:00,54.53,54.64,54.49,54.63,16210.0,47.8089,47.9054,47.7739,47.8966,16210.0
2020-06-29 12:25:00,54.64,54.72,54.6,54.64,13298.0,47.9054,47.9755,47.8703,47.9054,13298.0
2020-06-29 12:30:00,54.65,54.8,54.64,54.78,10636.0,47.9141,48.0456,47.9054,48.0281,10636.0
2020-06-29 12:35:00,54.75,54.8,54.7,54.76,13532.0,48.0018,48.0456,47.958,48.0106,13532.0
2020-06-29 12:40:00,54.74,54.88,54.73,54.83,15279.0,47.993,48.1158,47.9843,48.0719,15279.0
2020-06-29 12:45:00,54.82,54.88,54.82,54.88,11798.0,48.0632,48.1158,48.0632,48.1158,11798.0
2020-06-29 12:50:00,54.86,54.95,54.85,54.9,13245.0,48.0982,48.1772,48.0895,48.1333,13245.0
2020-06-29 12:55:00,54.89,54.89,54.59,54.63,12236.0,48.1246,48.1246,47.8615,47.8966,12236.0
2020-06-29 13:00:00,54.65,54.7,54.62,54.69,15901.0,47.9141,47.958,47.8878,47.9492,15901.0
2020-06-29 13:05:00,54.7,54.75,54.63,54.7,25452.0,47.958,48.0018,47.8966,47.958,25452.0
2020-06-29 13:10:00,54.7,54.82,54.7,54.77,13029.0,47.958,48.0632,47.958,48.0193,13029.0
2020-06-29 13:15:00,54.77,54.86,54.75,54.85,15537.0,48.0193,48.0982,48.0018,48.0895,15537.0
2020-06-29 13:20:00,54.85,54.93,54.72,54.74,17268.0,48.0895,48.1596,47.9755,47.993,17268.0
2020-06-29 13:25:00,54.75,54.8,54.69,54.79,12113.0,48.0018,48.0456,47.9492,48.0369,12113.0
2020-06-29 13:30:00,54.78,54.8,54.68,54.72,9797.0,48.0281,48.0456,47.9404,47.9755,9797.0
2020-06-29 13:35:00,54.72,54.87,54.72,54.86,10578.0,47.9755,48.107,47.9755,48.0982,10578.0
2020-06-29 13:40:00,54.85,54.87,54.64,54.65,17154.0,48.0895,48.107,47.9054,47.9141,17154.0
2020-06-29 13:45:00,54.62,54.65,54.56,54.56,16254.0,47.8878,47.9141,47.8352,47.8352,16254.0
2020-06-29 13:50:00,54.55,54.59,54.47,54.53,16982.0,47.8265,47.8615,47.7563,47.8089,16982.0
2020-06-29 13:55:00,54.51,54.56,54.46,54.49,12844.0,47.7914,47.8352,47.7476,47.7739,12844.0
2020-06-29 14:00:00,54.47,54.58,54.46,54.52,24665.0,47.7563,47.8528,47.7476,47.8002,24665.0
2020-06-29 14:05:00,54.53,54.54,54.38,54.45,23175.0,47.8089,47.8177,47.6774,47.7388,23175.0
2020-06-29 14:10:00,54.45,54.49,54.42,54.47,10552.0,47.7388,47.7739,47.7125,47.7563,10552.0
2020-06-29 14:15:00,54.49,54.57,54.44,54.44,30185.0,47.7739,47.844,47.73,47.73,30185.0
2020-06-29 14:20:00,54.43,54.48,54.4,54.41,14333.0,47.7212,47.7651,47.6949,47.7037,14333.0
2020-06-29 14:25:00,54.4,54.43,54.35,54.35,13488.0,47.6949,47.7212,47.6511,47.6511,13488.0
2020-06-29 14:30:00,54.37,54.4,54.32,54.32,13665.0,47.6686,47.6949,47.6248,47.6248,13665.0
2020-06-29 14:35:00,54.32,54.37,54.29,54.36,14041.0,47.6248,47.6686,47.5985,47.6599,14041.0
2020-06-29 14:40:00,54.31,54.46,54.28,54.46,16304.0,47.616,47.7476,47.5897,47.7476,16304.0
2020-06-29 14:45:00,54.47,54.49,54.28,54.3,22224.0,47.7563,47.7739,47.5897,47.6073,22224.0
2020-06-29 14:50:00,54.29,54.29,54.2,54.25,18977.0,47.5985,47.5985,47.5196,47.5634,18977.0
2020-06-29 14:55:00,54.21,54.37,54.2,54.29,14465.0,47.5284,47.6686,47.5196,47.5985,14465.0
2020-06-29 15:00:00,54.29,54.31,54.15,54.17,62049.0,47.5985,47.616,47.4758,47.4933,62049.0
2020-06-29 15:05:00,54.16,54.18,53.99,54.0,28886.0,47.4845,47.5021,47.3355,47.3442,28886.0
2020-06-29 15:10:00,53.99,54.02,53.93,54.01,20762.0,47.3355,47.3618,47.2829,47.353,20762.0
2020-06-29 15:15:00,54.01,54.05,53.96,54.01,45506.0,47.353,47.3881,47.3092,47.353,45506.0
2020-06-29 15:20:00,54.02,54.14,53.98,54.09,113680.0,47.3618,47.467,47.3267,47.4232,113680.0
2020-06-29 15:25:00,54.1,54.14,54.02,54.03,31066.0,47.4319,47.467,47.3618,47.3706,31066.0
2020-06-29 15:30:00,54.03,54.14,54.02,54.09,53122.0,47.3706,47.467,47.3618,47.4232,53122.0
2020-06-29 15:35:00,54.09,54.11,54.04,54.05,50882.0,47.4232,47.4407,47.3793,47.3881,50882.0
2020-06-29 15:40:00,54.04,54.08,53.93,54.05,63506.0,47.3793,47.4144,47.2829,47.3881,63506.0
2020-06-29 15:45:00,54.06,54.13,54.0,54.03,40140.0,47.3969,47.4582,47.3442,47.3706,40140.0
2020-06-29 15:50:00,54.03,54.23,54.03,54.23,73211.0,47.3706,47.5459,47.3706,47.5459,73211.0
2020-06-29 15:55:00,54.24,54.44,54.16,54.42,190883.0,47.5547,47.73,47.4845,47.7125,190883.0
2020-06-30 09:30:00,54.05,54.16,53.61,53.93,110215.0,47.3881,47.4845,47.0023,47.2829,110215.0
2020-06-30 09:35:00,53.95,54.49,53.91,54.09,119561.0,47.3004,47.7739,47.2653,47.4232,119561.0
2020-06-30 09:40:00,54.12,54.13,53.57,53.91,54578.0,47.4495,47.4582,46.9672,47.2653,54578.0
2020-06-30 09:45:00,53.94,54.04,53.7,53.88,221422.0,47.2916,47.3793,47.0812,47.239,221422.0
2020-06-30 09:50:00,53.94,53.96,53.51,53.84,69756.0,47.2916,47.3092,46.9146,47.204,69756.0
2020-06-30 09:55:00,53.86,53.94,53.68,53.9,31478.0,47.2215,47.2916,47.0637,47.2566,31478.0
2020-06-30 10:00:00,53.92,54.02,53.76,53.83,23097.0,47.2741,47.3618,47.1338,47.1952,23097.0
2020-06-30 10:05:00,53.84,54.01,53.79,53.94,31371.0,47.204,47.353,47.1601,47.2916,31371.0
2020-06-30 10:10:00,53.93,54.12,53.88,54.02,41516.0,47.2829,47.4495,47.239,47.3618,41516.0
2020-06-30 10:15:00,54.01,54.04,53.8,54.04,23426.0,47.353,47.3793,47.1689,47.3793,23426.0
2020-06-30 10:20:00,54.05,54.29,54.05,54.25,42536.0,47.3881,47.5985,47.3881,47.5634,42536.0
2020-06-30 10:25:00,54.26,54.43,54.17,54.22,20579.0,47.5722,47.7212,47.4933,47.5371,20579.0
2020-06-30 10:30:00,54.23,54.38,54.23,54.26,25835.0,47.5459,47.6774,47.5459,47.5722,25835.0
2020-06-30 10:35:00,54.28,54.45,54.26,54.31,26746.0,47.5897,47.7388,47.5722,47.616,26746.0
2020-06-30 10:40:00,54.3,54.59,54.3,54.5,29067.0,47.6073,47.8615,47.6073,47.7826,29067.0
2020-06-30 10:45:00,54.49,54.66,54.48,54.62,15835.0,47.7739,47.9229,47.7651,47.8878,15835.0
2020-06-30 10:50:00,54.64,54.95,54.59,54.87,43611.0,47.9054,48.1772,47.8615,48.107,43611.0
2020-06-30 10:55:00,54.87,54.97,54.8,54.93,28414.0,48.107,48.1947,48.0456,48.1596,28414.0
2020-06-30 11:00:00,54.95,55.04,54.91,55.0,21842.0,48.1772,48.2561,48.1421,48.221,21842.0
2020-06-30 11:05:00,55.02,55.11,54.91,54.91,27074.0,48.2385,48.3174,48.1421,48.1421,27074.0
2020-06-30 11:10:00,54.93,54.98,54.77,54.79,12944.0,48.1596,48.2035,48.0193,48.0369,12944.0
2020-06-30 11:15:00,54.8,55.02,54.77,55.0,21890.0,48.0456,48.2385,48.0193,48.221,21890.0
2020-06-30 11:20:00,55.0,55.2,54.96,55.06,47428.0,48.221,48.3963,48.1859,48.2736,47428.0
2020-06-30 11:25:00,55.07,55.11,54.79,54.83,11182.0,48.2824,48.3174,48.0369,48.0719,11182.0
2020-06-30 11:30:00,54.82,54.87,54.64,54.69,10096.0,48.0632,48.107,47.9054,47.9492,10096.0
2020-06-30 11:35:00,54.7,54.72,54.47,54.6,97077.0,47.958,47.9755,47.7563,47.8703,97077.0
2020-06-30 11:40:00,54.6,54.7,54.54,54.64,71148.0,47.8703,47.958,47.8177,47.9054,71148.0
2020-06-30 11:45:00,54.64,54.75,54.6,54.69,16943.0,47.9054,48.0018,47.8703,47.9492,16943.0
2020-06-30 11:50:00,54.69,54.77,54.64,54.7,22639.0,47.9492,48.0193,47.9054,47.958,22639.0
2020-06-30 11:55:00,54.69,54.73,54.59,54.64,74432.0,47.9492,47.9843,47.8615,47.9054,74432.0
2020-06-30 12:00:00,54.65,54.66,54.49,54.58,14978.0,47.9141,47.9229,47.7739,47.8528,14978.0
2020-06-30 12:05:00,54.57,54.68,54.57,54.66,9881.0,47.844,47.9404,47.844,47.9229,9881.0
2020-06-30 12:10:00,54.67,54.84,54.66,54.8,74837.0,47.9317,48.0807,47.9229,48.0456,74837.0
2020-06-30 12:15:00,54.8,54.98,54.77,54.93,25459.0,48.0456,48.2035,48.0193,48.1596,25459.0
2020-06-30 12:20:00,54.93,54.95,54.78,54.83,33008.0,48.1596,48.1772,48.0281,48.0719,33008.0
2020-06-30 12:25:00,54.83,54.91,54.81,54.86,37342.0,48.0719,48.1421,48.0544,48.0982,37342.0
2020-06-30 12:30:00,54.87,54.94,54.73,54.78,54447.0,48.107,48.1684,47.9843,48.0281,54447.0
2020-06-30 12:35:00,54.81,54.94,54.8,54.91,13287.0,48.0544,48.1684,48.0456,48.1421,13287.0
2020-06-30 12:40:00,54.9,54.9,54.67,54.78,45011.0,48.1333,48.1333,47.9317,48.0281,45011.0
2020-06-30 12:45:00,54.79,54.79,54.59,54.65,17265.0,48.0369,48.0369,47.8615,47.9141,17265.0
2020-06-30 12:50:00,54.65,54.8,54.65,54.79,21242.0,47.9141,48.0456,47.9141,48.0369,21242.0
2020-06-30 12:55:00,54.78,54.86,54.77,54.83,24598.0,48.0281,48.0982,48.0193,48.0719,24598.0
2020-06-30 13:00:00,54.84,54.89,54.72,54.76,27241.0,48.0807,48.1246,47.9755,48.0106,27241.0
2020-06-30 13:05:00,54.78,54.79,54.7,54.73,24586.0,48.0281,48.0369,47.958,47.9843,24586.0
2020-06-30 13:10:00,54.74,54.8,54.6,54.6,164715.0,47.993,48.0456,47.8703,47.8703,164715.0
2020-06-30 13:15:00,54.59,54.62,54.46,54.47,21370.0,47.8615,47.8878,47.7476,47.7563,21370.0
2020-06-30 13:20:00,54.46,54.49,54.38,54.4,15746.0,47.7476,47.7739,47.6774,47.6949,15746.0
2020-06-30 13:25:00,54.4,54.49,54.38,54.48,8824.0,47.6949,47.7739,47.6774,47.7651,8824.0
2020-06-30 13:30:00,54.47,54.48,54.33,54.35,15523.0,47.7563,47.7651,47.6336,47.6511,15523.0
2020-06-30 13:35:00,54.35,54.36,54.29,54.34,18569.0,47.6511,47.6599,47.5985,47.6423,18569.0
2020-06-30 13:40:00,54.34,54.35,54.18,54.18,25819.0,47.6423,47.6511,47.5021,47.5021,25819.0
2020-06-30 13:45:00,54.17,54.25,54.16,54.17,14692.0,47.4933,47.5634,47.4845,47.4933,14692.0
2020-06-30 13:50:00,54.17,54.28,54.13,54.27,50710.0,47.4933,47.5897,47.4582,47.581,50710.0
2020-06-30 13:55:00,54.28,54.32,54.19,54.2,23926.0,47.5897,47.6248,47.5108,47.5196,23926.0
2020-06-30 14:00:00,54.2,54.22,54.1,54.22,12952.0,47.5196,47.5371,47.4319,47.5371,12952.0
2020-06-30 14:05:00,54.21,54.25,54.18,54.23,15400.0,47.5284,47.5634,47.5021,47.5459,15400.0
2020-06-30 14:10:00,54.24,54.25,54.12,54.13,17766.0,47.5547,47.5634,47.4495,47.4582,17766.0
2020-06-30 14:15:00,54.12,54.21,54.09,54.16,17744.0,47.4495,47.5284,47.4232,47.4845,17744.0
2020-06-30 14:20:00,54.16,54.27,54.13,54.23,24409.0,47.4845,47.581,47.4582,47.5459,24409.0
2020-06-30 14:25:00,54.26,54.37,54.21,54.27,53650.0,47.5722,47.6686,47.5284,47.581,53650.0
2020-06-30 14:30:00,54.27,54.31,54.21,54.22,27758.0,47.581,47.616,47.5284,47.5371,27758.0
2020-06-30 14:35:00,54.21,54.21,54.0,54.02,31735.0,47.5284,47.5284,47.3442,47.3618,31735.0
2020-06-30 14:40:00,54.01,54.13,54.01,54.1,30915.0,47.353,47.4582,47.353,47.4319,30915.0
2020-06-30 14:45:00,54.09,54.15,54.03,54.14,17013.0,47.4232,47.4758,47.3706,47.467,17013.0
2020-06-30 14:50:00,54.14,54.18,54.06,54.18,16836.0,47.467,47.5021,47.3969,47.5021,16836.0
2020-06-30 14:55:00,54.17,54.26,54.15,54.16,63175.0,47.4933,47.5722,47.4758,47.4845,63175.0
2020-06-30 15:00:00,54.16,54.25,54.03,54.07,29217.0,47.4845,47.5634,47.3706,47.4056,29217.0
2020-06-30 15:05:00,54.06,54.09,54.01,54.04,27694.0,47.3969,47.4232,47.353,47.3793,27694.0
2020-06-30 15:10:00,54.03,54.13,54.0,54.13,33803.0,47.3706,47.4582,47.3442,47.4582,33803.0
2020-06-30 15:15:00,54.14,54.21,54.05,54.18,99769.0,47.467,47.5284,47.3881,47.5021,99769.0
2020-06-30 15:20:00,54.18,54.3,54.18,54.25,49791.0,47.5021,47.6073,47.5021,47.5634,49791.0
2020-06-30 15:25:00,54.26,54.33,54.24,54.28,42866.0,47.5722,47.6336,47.5547,47.5897,42866.0
2020-06-30 15:30:00,54.27,54.52,54.24,54.51,33234.0,47.581,47.8002,47.5547,47.7914,33234.0
2020-06-30 15:35:00,54.51,54.57,54.46,54.5,37760.0,47.7914,47.844,47.7476,47.7826,37760.0
2020-06-30 15:40:00,54.5,54.51,54.35,54.42,59771.0,47.7826,47.7914,47.6511,47.7125,59771.0
2020-06-30 15:45:00,54.41,54.54,54.36,54.49,92037.0,47.7037,47.8177,47.6599,47.7739,92037.0
2020-06-30 15:50:00,54.5,54.93,54.48,54.91,173600.0,47.7826,48.1596,47.7651,48.1421,173600.0
2020-06-30 15:55:00,54.89,54.89,54.54,54.62,237006.0,48.1246,48.1246,47.8177,47.8878,237006.0
2020-07-01 09:30:00,54.4,54.82,54.23,54.77,117509.0,48.0946,48.4659,47.9443,48.4217,117509.0
2020-07-01 09:35:00,54.79,55.24,54.62,54.72,54375.0,48.4394,48.8373,48.2891,48.3775,54375.0
2020-07-01 09:40:00,54.73,55.04,54.72,54.86,30976.0,48.3864,48.6604,48.3775,48.5013,30976.0
2020-07-01 09:45:00,54.82,54.93,54.59,54.63,42459.0,48.4659,48.5632,48.2626,48.298,42459.0
2020-07-01 09:50:00,54.63,54.84,54.52,54.53,54877.0,48.298,48.4836,48.2007,48.2096,54877.0
2020-07-01 09:55:00,54.53,54.62,54.27,54.27,46369.0,48.2096,48.2891,47.9797,47.9797,46369.0
2020-07-01 10:00:00,54.29,54.56,54.29,54.34,29227.0,47.9974,48.2361,47.9974,48.0416,29227.0
2020-07-01 10:05:00,54.36,54.41,54.13,54.15,18883.0,48.0593,48.1035,47.8559,47.8736,18883.0
2020-07-01 10:10:00,54.16,54.61,54.16,54.57,42108.0,47.8824,48.2803,47.8824,48.2449,42108.0
2020-07-01 10:15:00,54.56,54.58,54.37,54.53,43611.0,48.2361,48.2538,48.0681,48.2096,43611.0
2020-07-01 10:20:00,54.53,54.57,54.18,54.23,42686.0,48.2096,48.2449,47.9001,47.9443,42686.0
2020-07-01 10:25:00,54.23,54.34,54.22,54.33,15708.0,47.9443,48.0416,47.9355,48.0327,15708.0
2020-07-01 10:30:00,54.34,54.5,54.26,54.27,14306.0,48.0416,48.183,47.9709,47.9797,14306.0
2020-07-01 10:35:00,54.26,54.26,54.03,54.17,27178.0,47.9709,47.9709,47.7675,47.8913,27178.0
2020-07-01 10:40:00,54.2,54.22,54.0,54.01,10620.0,47.9178,47.9355,47.741,47.7498,10620.0
2020-07-01 10:45:00,53.98,54.02,53.74,53.81,32889.0,47.7233,47.7587,47.5111,47.573,32889.0
2020-07-01 10:50:00,53.83,53.91,53.68,53.78,39583.0,47.5907,47.6614,47.4581,47.5465,39583.0
2020-07-01 10:55:00,53.8,53.92,53.69,53.92,19496.0,47.5642,47.6703,47.4669,47.6703,19496.0
2020-07-01 11:00:00,53.92,53.94,53.59,53.66,19925.0,47.6703,47.6879,47.3785,47.4404,19925.0
2020-07-01 11:05:00,53.62,53.79,53.6,53.65,31761.0,47.405,47.5553,47.3874,47.4316,31761.0
2020-07-01 11:10:00,53.6,53.6,53.34,53.43,32702.0,47.3874,47.3874,47.1575,47.2371,32702.0
2020-07-01 11:15:00,53.4,53.47,53.11,53.17,31497.0,47.2105,47.2724,46.9541,47.0072,31497.0
2020-07-01 11:20:00,53.15,53.15,52.97,53.09,38419.0,46.9895,46.9895,46.8304,46.9365,38419.0
2020-07-01 11:25:00,53.09,53.1,52.75,52.75,60758.0,46.9365,46.9453,46.6359,46.6359,60758.0
2020-07-01 11:30:00,52.76,53.04,52.75,53.02,33216.0,46.6447,46.8923,46.6359,46.8746,33216.0
2020-07-01 11:35:00,53.01,53.02,52.78,52.92,103149.0,46.8657,46.8746,46.6624,46.7862,103149.0
2020-07-01 11:40:00,52.89,53.08,52.85,53.04,19842.0,46.7596,46.9276,46.7243,46.8923,19842.0
2020-07-01 11:45:00,53.02,53.06,52.94,53.01,11560.0,46.8746,46.9099,46.8039,46.8657,11560.0
2020-07-01 11:50:00,52.99,53.06,52.98,53.03,14392.0,46.8481,46.9099,46.8392,46.8834,14392.0
2020-07-01 11:55:00,53.06,53.15,53.03,53.15,39424.0,46.9099,46.9895,46.8834,46.9895,39424.0
2020-07-01 12:00:00,53.16,53.24,53.14,53.23,9584.0,46.9984,47.0691,46.9807,47.0602,9584.0
2020-07-01 12:05:00,53.24,53.32,53.19,53.25,11223.0,47.0691,47.1398,47.0249,47.0779,11223.0
2020-07-01 12:10:00,53.27,53.41,53.27,53.4,11670.0,47.0956,47.2194,47.0956,47.2105,11670.0
2020-07-01 12:15:00,53.41,53.47,53.33,53.47,23886.0,47.2194,47.2724,47.1486,47.2724,23886.0
2020-07-01 12:20:00,53.48,53.49,53.37,53.39,23440.0,47.2813,47.2901,47.184,47.2017,23440.0
2020-07-01 12:25:00,53.41,53.55,53.36,53.45,17358.0,47.2194,47.3431,47.1752,47.2547,17358.0
2020-07-01 12:30:00,53.44,53.47,53.36,53.38,16056.0,47.2459,47.2724,47.1752,47.1929,16056.0
2020-07-01 12:35:00,53.39,53.52,53.33,53.46,20078.0,47.2017,47.3166,47.1486,47.2636,20078.0
2020-07-01 12:40:00,53.46,53.48,53.42,53.42,8325.0,47.2636,47.2813,47.2282,47.2282,8325.0
2020-07-01 12:45:00,53.42,53.42,53.29,53.32,18164.0,47.2282,47.2282,47.1133,47.1398,18164.0
2020-07-01 12:50:00,53.33,53.34,53.22,53.25,14247.0,47.1486,47.1575,47.0514,47.0779,14247.0
2020-07-01 12:55:00,53.26,53.3,53.17,53.2,45092.0,47.0868,47.1221,47.0072,47.0337,45092.0
2020-07-01 13:00:00,53.21,53.22,53.07,53.13,24260.0,47.0426,47.0514,46.9188,46.9718,24260.0
2020-07-01 13:05:00,53.14,53.14,53.0,53.0,28758.0,46.9807,46.9807,46.8569,46.8569,28758.0
2020-07-01 13:10:00,53.01,53.15,53.0,53.15,26653.0,46.8657,46.9895,46.8569,46.9895,26653.0
2020-07-01 13:15:00,53.15,53.19,53.12,53.17,13906.0,46.9895,47.0249,46.963,47.0072,13906.0
2020-07-01 13:20:00,53.18,53.38,53.16,53.38,64440.0,47.016,47.1929,46.9984,47.1929,64440.0
2020-07-01 13:25:00,53.41,53.52,53.4,53.48,10342.0,47.2194,47.3166,47.2105,47.2813,10342.0
2020-07-01 13:30:00,53.48,53.53,53.38,53.46,34506.0,47.2813,47.3255,47.1929,47.2636,34506.0
2020-07-01 13:35:00,53.49,53.67,53.49,53.64,34445.0,47.2901,47.4492,47.2901,47.4227,34445.0
2020-07-01 13:40:00,53.65,53.69,53.57,53.63,43410.0,47.4316,47.4669,47.3608,47.4139,43410.0
2020-07-01 13:45:00,53.63,53.65,53.47,53.51,27699.0,47.4139,47.4316,47.2724,47.3078,27699.0
2020-07-01 13:50:00,53.49,53.52,53.4,53.41,12110.0,47.2901,47.3166,47.2105,47.2194,12110.0
2020-07-01 13:55:00,53.43,53.54,53.42,53.51,11740.0,47.2371,47.3343,47.2282,47.3078,11740.0
2020-07-01 14:00:00,53.52,53.64,53.52,53.62,12798.0,47.3166,47.4227,47.3166,47.405,12798.0
2020-07-01 14:05:00,53.63,53.63,53.5,53.6,8765.0,47.4139,47.4139,47.2989,47.3874,8765.0
2020-07-01 14:10:00,53.59,53.68,53.54,53.66,10293.0,47.3785,47.4581,47.3343,47.4404,10293.0
2020-07-01 14:15:00,53.7,53.7,53.58,53.65,21398.0,47.4758,47.4758,47.3697,47.4316,21398.0
2020-07-01 14:20:00,53.66,53.67,53.48,53.56,10730.0,47.4404,47.4492,47.2813,47.352,10730.0
2020-07-01 14:25:00,53.57,53.57,53.49,53.51,8733.0,47.3608,47.3608,47.2901,47.3078,8733.0
2020-07-01 14:30:00,53.51,53.51,53.37,53.41,13434.0,47.3078,47.3078,47.184,47.2194,13434.0
2020-07-01 14:35:00,53.42,53.44,53.34,53.34,10147.0,47.2282,47.2459,47.1575,47.1575,10147.0
2020-07-01 14:40:00,53.34,53.42,53.33,53.41,12077.0,47.1575,47.2282,47.1486,47.2194,12077.0
2020-07-01 14:45:00,53.43,53.48,53.39,53.44,24257.0,47.2371,47.2813,47.2017,47.2459,24257.0
2020-07-01 14:50:00,53.45,53.67,53.45,53.67,19308.0,47.2547,47.4492,47.2547,47.4492,19308.0
2020-07-01 14:55:00,53.67,53.74,53.61,53.74,19120.0,47.4492,47.5111,47.3962,47.5111,19120.0
2020-07-01 15:00:00,53.74,53.8,53.69,53.77,19339.0,47.5111,47.5642,47.4669,47.5376,19339.0
2020-07-01 15:05:00,53.79,53.81,53.75,53.75,18283.0,47.5553,47.573,47.52,47.52,18283.0
2020-07-01 15:10:00,53.74,53.79,53.61,53.62,20749.0,47.5111,47.5553,47.3962,47.405,20749.0
2020-07-01 15:15:00,53.63,53.81,53.61,53.8,23348.0,47.4139,47.573,47.3962,47.5642,23348.0
2020-07-01 15:20:00,53.8,53.93,53.73,53.9,39607.0,47.5642,47.6791,47.5023,47.6526,39607.0
2020-07-01 15:25:00,53.91,53.96,53.86,53.9,15792.0,47.6614,47.7056,47.6172,47.6526,15792.0
2020-07-01 15:30:00,53.92,53.93,53.83,53.91,44884.0,47.6703,47.6791,47.5907,47.6614,44884.0
2020-07-01 15:35:00,53.91,53.93,53.79,53.81,41628.0,47.6614,47.6791,47.5553,47.573,41628.0
2020-07-01 15:40:00,53.8,53.8,53.7,53.74,60243.0,47.5642,47.5642,47.4758,47.5111,60243.0
2020-07-01 15:45:00,53.73,53.87,53.72,53.84,103265.0,47.5023,47.6261,47.4934,47.5995,103265.0
2020-07-01 15:50:00,53.78,53.85,53.67,53.68,73296.0,47.5465,47.6084,47.4492,47.4581,73296.0
2020-07-01 15:55:00,53.68,53.81,53.59,53.7,264141.0,47.4581,47.573,47.3785,47.4758,264141.0
2020-07-02 09:30:00,54.88,55.78,54.78,55.78,173161.0,48.519,49.3147,48.4306,49.3147,173161.0
2020-07-02 09:35:00,55.78,55.78,55.13,55.27,154763.0,49.3147,49.3147,48.74,48.8638,154763.0
2020-07-02 09:40:00,55.3,55.3,54.97,55.21,75364.0,48.8903,48.8903,48.5986,48.8107,75364.0
2020-07-02 09:45:00,55.22,55.85,55.22,55.76,78421.0,48.8196,49.3766,48.8196,49.297,78421.0
2020-07-02 09:50:00,55.82,55.94,55.51,55.54,49309.0,49.35,49.4561,49.076,49.1025,49309.0
2020-07-02 09:55:00,55.53,55.69,55.5,55.51,36847.0,49.0936,49.2351,49.0671,49.076,36847.0
2020-07-02 10:00:00,55.54,55.57,55.32,55.51,36960.0,49.1025,49.129,48.908,49.076,36960.0
2020-07-02 10:05:00,55.53,55.55,55.34,55.34,29560.0,49.0936,49.1113,48.9257,48.9257,29560.0
2020-07-02 10:10:00,55.34,55.42,55.16,55.18,40836.0,48.9257,48.9964,48.7665,48.7842,40836.0
2020-07-02 10:15:00,55.18,55.18,55.02,55.04,30603.0,48.7842,48.7842,48.6428,48.6604,30603.0
2020-07-02 10:20:00,55.03,55.15,54.93,54.95,106491.0,48.6516,48.7577,48.5632,48.5809,106491.0
2020-07-02 10:25:00,54.94,55.09,54.92,54.93,52502.0,48.572,48.7046,48.5544,48.5632,52502.0
2020-07-02 10:30:00,54.9,54.93,54.79,54.92,50242.0,48.5367,48.5632,48.4394,48.5544,50242.0
2020-07-02 10:35:00,54.92,54.95,54.69,54.75,98100.0,48.5544,48.5809,48.351,48.4041,98100.0
2020-07-02 10:40:00,54.75,54.86,54.69,54.76,19314.0,48.4041,48.5013,48.351,48.4129,19314.0
2020-07-02 10:45:00,54.73,54.8,54.65,54.73,25821.0,48.3864,48.4483,48.3156,48.3864,25821.0
2020-07-02 10:50:00,54.73,54.76,54.5,54.65,72260.0,48.3864,48.4129,48.183,48.3156,72260.0
2020-07-02 10:55:00,54.64,54.69,54.38,54.39,63363.0,48.3068,48.351,48.0769,48.0858,63363.0
2020-07-02 11:00:00,54.39,54.49,54.34,54.46,36815.0,48.0858,48.1742,48.0416,48.1477,36815.0
2020-07-02 11:05:00,54.48,54.59,54.47,54.52,18098.0,48.1654,48.2626,48.1565,48.2007,18098.0
2020-07-02 11:10:00,54.53,54.53,54.21,54.24,24766.0,48.2096,48.2096,47.9266,47.9532,24766.0
2020-07-02 11:15:00,54.25,54.44,54.1,54.41,16704.0,47.962,48.13,47.8294,48.1035,16704.0
2020-07-02 11:20:00,54.43,54.55,54.4,54.43,36635.0,48.1211,48.2272,48.0946,48.1211,36635.0
2020-07-02 11:25:00,54.43,54.43,54.25,54.39,46788.0,48.1211,48.1211,47.962,48.0858,46788.0
2020-07-02 11:30:00,54.42,54.63,54.36,54.62,39248.0,48.1123,48.298,48.0593,48.2891,39248.0
2020-07-02 11:35:00,54.6,54.61,54.55,54.56,11903.0,48.2714,48.2803,48.2272,48.2361,11903.0
2020-07-02 11:40:00,54.57,54.71,54.57,54.71,41419.0,48.2449,48.3687,48.2449,48.3687,41419.0
2020-07-02 11:45:00,54.72,54.86,54.69,54.83,17985.0,48.3775,48.5013,48.351,48.4748,17985.0
2020-07-02 11:50:00,54.85,54.86,54.66,54.67,28150.0,48.4925,48.5013,48.3245,48.3333,28150.0
2020-07-02 11:55:00,54.66,54.79,54.66,54.68,19762.0,48.3245,48.4394,48.3245,48.3422,19762.0
2020-07-02 12:00:00,54.69,54.72,54.54,54.62,18069.0,48.351,48.3775,48.2184,48.2891,18069.0
2020-07-02 12:05:00,54.62,54.64,54.54,54.57,14777.0,48.2891,48.3068,48.2184,48.2449,14777.0
2020-07-02 12:10:00,54.58,54.69,54.53,54.53,52137.0,48.2538,48.351,48.2096,48.2096,52137.0
2020-07-02 12:15:00,54.55,54.58,54.39,54.55,29800.0,48.2272,48.2538,48.0858,48.2272,29800.0
2020-07-02 12:20:00,54.55,54.55,54.41,54.49,19869.0,48.2272,48.2272,48.1035,48.1742,19869.0
2020-07-02 12:25:00,54.5,54.62,54.48,54.59,14159.0,48.183,48.2891,48.1654,48.2626,14159.0
2020-07-02 12:30:00,54.61,54.61,54.46,54.56,14762.0,48.2803,48.2803,48.1477,48.2361,14762.0
2020-07-02 12:35:00,54.57,54.61,54.5,54.58,13923.0,48.2449,48.2803,48.183,48.2538,13923.0
2020-07-02 12:40:00,54.58,54.6,54.45,54.51,19362.0,48.2538,48.2714,48.1388,48.1919,19362.0
2020-07-02 12:45:00,54.49,54.57,54.46,54.5,335762.0,48.1742,48.2449,48.1477,48.183,335762.0
2020-07-02 12:50:00,54.49,54.49,54.41,54.44,16348.0,48.1742,48.1742,48.1035,48.13,16348.0
2020-07-02 12:55:00,54.46,54.52,54.38,54.44,11258.0,48.1477,48.2007,48.0769,48.13,11258.0
2020-07-02 13:00:00,54.44,54.52,54.44,54.48,15200.0,48.13,48.2007,48.13,48.1654,15200.0
2020-07-02 13:05:00,54.47,54.49,54.44,54.46,9505.0,48.1565,48.1742,48.13,48.1477,9505.0
2020-07-02 13:10:00,54.47,54.47,54.36,54.37,33178.0,48.1565,48.1565,48.0593,48.0681,33178.0
2020-07-02 13:15:00,54.4,54.41,54.28,54.29,13740.0,48.0946,48.1035,47.9885,47.9974,13740.0
2020-07-02 13:20:00,54.29,54.41,54.28,54.38,52944.0,47.9974,48.1035,47.9885,48.0769,52944.0
2020-07-02 13:25:00,54.39,54.44,54.34,54.44,45289.0,48.0858,48.13,48.0416,48.13,45289.0
2020-07-02 13:30:00,54.44,54.51,54.39,54.43,17950.0,48.13,48.1919,48.0858,48.1211,17950.0
2020-07-02 13:35:00,54.41,54.48,54.39,54.48,22714.0,48.1035,48.1654,48.0858,48.1654,22714.0
2020-07-02 13:40:00,54.49,54.65,54.47,54.53,74968.0,48.1742,48.3156,48.1565,48.2096,74968.0
2020-07-02 13:45:00,54.55,54.57,54.46,54.52,12830.0,48.2272,48.2449,48.1477,48.2007,12830.0
2020-07-02 13:50:00,54.51,54.52,54.47,54.48,6138.0,48.1919,48.2007,48.1565,48.1654,6138.0
2020-07-02 13:55:00,54.48,54.49,54.4,54.41,9155.0,48.1654,48.1742,48.0946,48.1035,9155.0
2020-07-02 14:00:00,54.41,54.48,54.35,54.39,62239.0,48.1035,48.1654,48.0504,48.0858,62239.0
2020-07-02 14:05:00,54.39,54.41,54.35,54.39,41241.0,48.0858,48.1035,48.0504,48.0858,41241.0
2020-07-02 14:10:00,54.39,54.41,54.35,54.4,16976.0,48.0858,48.1035,48.0504,48.0946,16976.0
2020-07-02 14:15:00,54.4,54.47,54.39,54.43,30442.0,48.0946,48.1565,48.0858,48.1211,30442.0
2020-07-02 14:20:00,54.41,54.47,54.38,54.44,51937.0,48.1035,48.1565,48.0769,48.13,51937.0
2020-07-02 14:25:00,54.44,54.56,54.41,54.56,80945.0,48.13,48.2361,48.1035,48.2361,80945.0
2020-07-02 14:30:00,54.56,54.64,54.49,54.5,17009.0,48.2361,48.3068,48.1742,48.183,17009.0
2020-07-02 14:35:00,54.52,54.58,54.49,54.54,10198.0,48.2007,48.2538,48.1742,48.2184,10198.0
2020-07-02 14:40:00,54.53,54.54,54.46,54.46,12989.0,48.2096,48.2184,48.1477,48.1477,12989.0
2020-07-02 14:45:00,54.47,54.49,54.41,54.47,12309.0,48.1565,48.1742,48.1035,48.1565,12309.0
2020-07-02 14:50:00,54.48,54.62,54.47,54.52,15382.0,48.1654,48.2891,48.1565,48.2007,15382.0
2020-07-02 14:55:00,54.53,54.55,54.47,54.51,12524.0,48.2096,48.2272,48.1565,48.1919,12524.0
2020-07-02 15:00:00,54.48,54.56,54.37,54.56,50236.0,48.1654,48.2361,48.0681,48.2361,50236.0
2020-07-02 15:05:00,54.54,54.61,54.52,54.52,15622.0,48.2184,48.2803,48.2007,48.2007,15622.0
2020-07-02 15:10:00,54.52,54.55,54.47,54.49,28296.0,48.2007,48.2272,48.1565,48.1742,28296.0
2020-07-02 15:15:00,54.49,54.5,54.42,54.42,16638.0,48.1742,48.183,48.1123,48.1123,16638.0
2020-07-02 15:20:00,54.42,54.62,54.41,54.61,49981.0,48.1123,48.2891,48.1035,48.2803,49981.0
2020-07-02 15:25:00,54.62,54.69,54.56,54.61,26990.0,48.2891,48.351,48.2361,48.2803,26990.0
2020-07-02 15:30:00,54.6,54.63,54.55,54.55,28837.0,48.2714,48.298,48.2272,48.2272,28837.0
2020-07-02 15:35:00,54.55,54.55,54.46,54.48,27684.0,48.2272,48.2272,48.1477,48.1654,27684.0
2020-07-02 15:40:00,54.48,54.49,54.23,54.23,51197.0,48.1654,48.1742,47.9443,47.9443,51197.0
2020-07-02 15:45:00,54.24,54.24,54.05,54.14,52455.0,47.9532,47.9532,47.7852,47.8648,52455.0
2020-07-02 15:50:00,54.13,54.14,53.98,53.98,68079.0,47.8559,47.8648,47.7233,47.7233,68079.0
2020-07-02 15:55:00,53.99,54.16,53.99,54.06,274468.0,47.7321,47.8824,47.7321,47.794,274468.0
2020-07-06 09:30:00,55.15,55.54,55.06,55.28,53781.0,48.7577,49.1025,48.6781,48.8726,53781.0
2020-07-06 09:35:00,55.27,55.27,54.56,54.66,41719.0,48.8638,48.8638,48.2361,48.3245,41719.0
2020-07-06 09:40:00,54.73,54.84,54.51,54.81,22424.0,48.3864,48.4836,48.1919,48.4571,22424.0
2020-07-06 09:45:00,54.88,55.12,54.88,55.1,27218.0,48.519,48.7312,48.519,48.7135,27218.0
2020-07-06 09:50:00,55.12,55.22,54.83,54.94,22704.0,48.7312,48.8196,48.4748,48.572,22704.0
2020-07-06 09:55:00,54.96,55.09,54.85,54.91,13271.0,48.5897,48.7046,48.4925,48.5455,13271.0
2020-07-06 10:00:00,55.05,55.1,54.66,54.72,13847.0,48.6693,48.7135,48.3245,48.3775,13847.0
2020-07-06 10:05:00,54.7,54.71,54.53,54.57,33761.0,48.3599,48.3687,48.2096,48.2449,33761.0
2020-07-06 10:10:00,54.57,54.64,54.16,54.16,28058.0,48.2449,48.3068,47.8824,47.8824,28058.0
2020-07-06 10:15:00,54.16,54.33,54.13,54.17,17983.0,47.8824,48.0327,47.8559,47.8913,17983.0
2020-07-06 10:20:00,54.16,54.3,54.06,54.3,18733.0,47.8824,48.0062,47.794,48.0062,18733.0
2020-07-06 10:25:00,54.29,54.35,54.16,54.32,15015.0,47.9974,48.0504,47.8824,48.0239,15015.0
2020-07-06 10:30:00,54.32,54.32,54.15,54.23,12120.0,48.0239,48.0239,47.8736,47.9443,12120.0
2020-07-06 10:35:00,54.29,54.49,54.28,54.42,22512.0,47.9974,48.1742,47.9885,48.1123,22512.0
2020-07-06 10:40:00,54.46,54.47,54.23,54.38,10230.0,48.1477,48.1565,47.9443,48.0769,10230.0
2020-07-06 10:45:00,54.36,54.48,54.31,54.45,20486.0,48.0593,48.1654,48.0151,48.1388,20486.0
2020-07-06 10:50:00,54.45,54.49,54.33,54.48,11901.0,48.1388,48.1742,48.0327,48.1654,11901.0
2020-07-06 10:55:00,54.49,54.5,54.31,54.37,22643.0,48.1742,48.183,48.0151,48.0681,22643.0
2020-07-06 11:00:00,54.36,54.37,54.18,54.24,24989.0,48.0593,48.0681,47.9001,47.9532,24989.0
2020-07-06 11:05:00,54.24,54.25,54.01,54.02,75130.0,47.9532,47.962,47.7498,47.7587,75130.0
2020-07-06 11:10:00,54.01,54.16,54.0,54.08,40339.0,47.7498,47.8824,47.741,47.8117,40339.0
2020-07-06 11:15:00,54.1,54.11,53.98,54.06,11559.0,47.8294,47.8382,47.7233,47.794,11559.0
2020-07-06 11:20:00,54.07,54.07,53.87,53.91,8389.0,47.8029,47.8029,47.6261,47.6614,8389.0
2020-07-06 11:25:00,53.92,53.95,53.86,53.9,9434.0,47.6703,47.6968,47.6172,47.6526,9434.0
2020-07-06 11:30:00,53.91,54.04,53.84,53.88,16408.0,47.6614,47.7764,47.5995,47.6349,16408.0
2020-07-06 11:35:00,53.9,53.96,53.88,53.88,10665.0,47.6526,47.7056,47.6349,47.6349,10665.0
2020-07-06 11:40:00,53.89,53.89,53.78,53.85,12113.0,47.6437,47.6437,47.5465,47.6084,12113.0
2020-07-06 11:45:00,53.85,53.93,53.83,53.87,13394.0,47.6084,47.6791,47.5907,47.6261,13394.0
2020-07-06 11:50:00,53.88,53.96,53.81,53.87,15780.0,47.6349,47.7056,47.573,47.6261,15780.0
2020-07-06 11:55:00,53.87,53.89,53.76,53.81,21633.0,47.6261,47.6437,47.5288,47.573,21633.0
2020-07-06 12:00:00,53.81,53.9,53.73,53.74,25423.0,47.573,47.6526,47.5023,47.5111,25423.0
2020-07-06 12:05:00,53.75,53.84,53.68,53.74,22083.0,47.52,47.5995,47.4581,47.5111,22083.0
2020-07-06 12:10:00,53.73,53.79,53.7,53.77,11254.0,47.5023,47.5553,47.4758,47.5376,11254.0
2020-07-06 12:15:00,53.77,53.8,53.68,53.78,32467.0,47.5376,47.5642,47.4581,47.5465,32467.0
2020-07-06 12:20:00,53.79,53.89,53.74,53.84,15557.0,47.5553,47.6437,47.5111,47.5995,15557.0
2020-07-06 12:25:00,53.84,53.84,53.71,53.72,10200.0,47.5995,47.5995,47.4846,47.4934,10200.0
2020-07-06 12:30:00,53.71,53.72,53.56,53.66,13616.0,47.4846,47.4934,47.352,47.4404,13616.0
2020-07-06 12:35:00,53.68,53.72,53.62,53.65,13442.0,47.4581,47.4934,47.405,47.4316,13442.0
2020-07-06 12:40:00,53.64,53.64,53.48,53.56,18361.0,47.4227,47.4227,47.2813,47.352,18361.0
2020-07-06 12:45:00,53.57,53.64,53.53,53.56,25188.0,47.3608,47.4227,47.3255,47.352,25188.0
2020-07-06 12:50:00,53.57,53.58,53.53,53.57,12704.0,47.3608,47.3697,47.3255,47.3608,12704.0
2020-07-06 12:55:00,53.6,53.72,53.54,53.72,15234.0,47.3874,47.4934,47.3343,47.4934,15234.0
2020-07-06 13:00:00,53.72,53.77,53.61,53.61,17991.0,47.4934,47.5376,47.3962,47.3962,17991.0
2020-07-06 13:05:00,53.6,53.64,53.54,53.64,10709.0,47.3874,47.4227,47.3343,47.4227,10709.0
2020-07-06 13:10:00,53.64,53.73,53.61,53.67,21345.0,47.4227,47.5023,47.3962,47.4492,21345.0
2020-07-06 13:15:00,53.66,53.73,53.65,53.68,18309.0,47.4404,47.5023,47.4316,47.4581,18309.0
2020-07-06 13:20:00,53.69,53.72,53.66,53.69,12854.0,47.4669,47.4934,47.4404,47.4669,12854.0
2020-07-06 13:25:00,53.7,53.75,53.67,53.72,6975.0,47.4758,47.52,47.4492,47.4934,6975.0
2020-07-06 13:30:00,53.73,53.85,53.71,53.84,13217.0,47.5023,47.6084,47.4846,47.5995,13217.0
2020-07-06 13:35:00,53.82,53.85,53.79,53.8,12708.0,47.5819,47.6084,47.5553,47.5642,12708.0
2020-07-06 13:40:00,53.83,53.91,53.83,53.85,9933.0,47.5907,47.6614,47.5907,47.6084,9933.0
2020-07-06 13:45:00,53.84,53.9,53.81,53.87,9394.0,47.5995,47.6526,47.573,47.6261,9394.0
2020-07-06 13:50:00,53.88,53.94,53.85,53.86,18067.0,47.6349,47.6879,47.6084,47.6172,18067.0
2020-07-06 13:55:00,53.86,53.91,53.81,53.82,14535.0,47.6172,47.6614,47.573,47.5819,14535.0
2020-07-06 14:00:00,53.83,53.86,53.74,53.77,16664.0,47.5907,47.6172,47.5111,47.5376,16664.0
2020-07-06 14:05:00,53.72,53.78,53.69,53.75,26166.0,47.4934,47.5465,47.4669,47.52,26166.0
2020-07-06 14:10:00,53.76,53.85,53.75,53.76,13987.0,47.5288,47.6084,47.52,47.5288,13987.0
2020-07-06 14:15:00,53.76,53.8,53.59,53.61,21544.0,47.5288,47.5642,47.3785,47.3962,21544.0
2020-07-06 14:20:00,53.59,53.62,53.55,53.59,21229.0,47.3785,47.405,47.3431,47.3785,21229.0
2020-07-06 14:25:00,53.59,53.64,53.54,53.58,15425.0,47.3785,47.4227,47.3343,47.3697,15425.0
2020-07-06 14:30:00,53.58,53.62,53.51,53.6,16090.0,47.3697,47.405,47.3078,47.3874,16090.0
2020-07-06 14:35:00,53.6,53.68,53.58,53.6,28049.0,47.3874,47.4581,47.3697,47.3874,28049.0
2020-07-06 14:40:00,53.61,53.66,53.56,53.61,14507.0,47.3962,47.4404,47.352,47.3962,14507.0
2020-07-06 14:45:00,53.59,53.7,53.54,53.69,15047.0,47.3785,47.4758,47.3343,47.4669,15047.0
2020-07-06 14:50:00,53.69,53.78,53.66,53.69,17876.0,47.4669,47.5465,47.4404,47.4669,17876.0
2020-07-06 14:55:00,53.68,53.72,53.62,53.65,24611.0,47.4581,47.4934,47.405,47.4316,24611.0
2020-07-06 15:00:00,53.63,53.8,53.62,53.77,29419.0,47.4139,47.5642,47.405,47.5376,29419.0
2020-07-06 15:05:00,53.77,53.85,53.74,53.79,16981.0,47.5376,47.6084,47.5111,47.5553,16981.0
2020-07-06 15:10:00,53.78,53.79,53.65,53.74,16316.0,47.5465,47.5553,47.4316,47.5111,16316.0
2020-07-06 15:15:00,53.72,53.74,53.63,53.69,14392.0,47.4934,47.5111,47.4139,47.4669,14392.0
2020-07-06 15:20:00,53.7,53.82,53.7,53.72,35508.0,47.4758,47.5819,47.4758,47.4934,35508.0
2020-07-06 15:25:00,53.7,53.74,53.67,53.7,13729.0,47.4758,47.5111,47.4492,47.4758,13729.0
2020-07-06 15:30:00,53.71,53.8,53.6,53.67,41443.0,47.4846,47.5642,47.3874,47.4492,41443.0
2020-07-06 15:35:00,53.69,53.73,53.62,53.65,29955.0,47.4669,47.5023,47.405,47.4316,29955.0
2020-07-06 15:40:00,53.65,53.76,53.65,53.69,34957.0,47.4316,47.5288,47.4316,47.4669,34957.0
2020-07-06 15:45:00,53.71,53.79,53.7,53.79,29661.0,47.4846,47.5553,47.4758,47.5553,29661.0
2020-07-06 15:50:00,53.79,53.81,53.65,53.68,91271.0,47.5553,47.573,47.4316,47.4581,91271.0
2020-07-06 15:55:00,53.69,53.77,53.61,53.76,144107.0,47.4669,47.5376,47.3962,47.5288,144107.0
2020-07-07 09:30:00,53.45,53.45,52.69,53.14,74918.0,47.2547,47.2547,46.5828,46.9807,74918.0
2020-07-07 09:35:00,53.13,53.35,52.89,52.92,32859.0,46.9718,47.1663,46.7596,46.7862,32859.0
2020-07-07 09:40:00,52.92,53.01,52.66,52.7,31064.0,46.7862,46.8657,46.5563,46.5917,31064.0
2020-07-07 09:45:00,52.67,52.71,52.46,52.5,25536.0,46.5651,46.6005,46.3795,46.4148,25536.0
2020-07-07 09:50:00,52.48,52.6,52.42,52.51,28560.0,46.3972,46.5033,46.3441,46.4237,28560.0
2020-07-07 09:55:00,52.5,52.51,52.38,52.44,30212.0,46.4148,46.4237,46.3088,46.3618,30212.0
2020-07-07 10:00:00,52.45,52.45,52.23,52.34,53504.0,46.3706,46.3706,46.1761,46.2734,53504.0
2020-07-07 10:05:00,52.35,52.39,52.17,52.32,49524.0,46.2822,46.3176,46.1231,46.2557,49524.0
2020-07-07 10:10:00,52.32,52.61,52.3,52.57,42224.0,46.2557,46.5121,46.238,46.4767,42224.0
2020-07-07 10:15:00,52.58,52.61,52.51,52.54,19395.0,46.4856,46.5121,46.4237,46.4502,19395.0
2020-07-07 10:20:00,52.53,52.67,52.44,52.64,35945.0,46.4414,46.5651,46.3618,46.5386,35945.0
2020-07-07 10:25:00,52.64,52.67,52.55,52.66,19507.0,46.5386,46.5651,46.4591,46.5563,19507.0
2020-07-07 10:30:00,52.64,52.79,52.64,52.71,33423.0,46.5386,46.6712,46.5386,46.6005,33423.0
2020-07-07 10:35:00,52.69,52.79,52.69,52.74,28554.0,46.5828,46.6712,46.5828,46.627,28554.0
2020-07-07 10:40:00,52.74,52.74,52.59,52.59,24732.0,46.627,46.627,46.4944,46.4944,24732.0
2020-07-07 10:45:00,52.58,52.6,52.47,52.56,13954.0,46.4856,46.5033,46.3883,46.4679,13954.0
2020-07-07 10:50:00,52.57,52.72,52.48,52.53,16252.0,46.4767,46.6094,46.3972,46.4414,16252.0
2020-07-07 10:55:00,52.55,52.6,52.51,52.58,13631.0,46.4591,46.5033,46.4237,46.4856,13631.0
2020-07-07 11:00:00,52.58,52.58,52.43,52.5,33607.0,46.4856,46.4856,46.353,46.4148,33607.0
2020-07-07 11:05:00,52.51,52.64,52.49,52.63,14073.0,46.4237,46.5386,46.406,46.5298,14073.0
2020-07-07 11:10:00,52.65,52.94,52.62,52.86,76400.0,46.5475,46.8039,46.5209,46.7331,76400.0
2020-07-07 11:15:00,52.85,53.02,52.85,53.02,21955.0,46.7243,46.8746,46.7243,46.8746,21955.0
2020-07-07 11:20:00,52.99,53.09,52.92,52.98,69196.0,46.8481,46.9365,46.7862,46.8392,69196.0
2020-07-07 11:25:00,52.97,52.98,52.79,52.84,12371.0,46.8304,46.8392,46.6712,46.7154,12371.0
2020-07-07 11:30:00,52.86,52.87,52.77,52.78,24664.0,46.7331,46.742,46.6536,46.6624,24664.0
2020-07-07 11:35:00,52.79,52.93,52.77,52.93,18181.0,46.6712,46.795,46.6536,46.795,18181.0
2020-07-07 11:40:00,52.91,53.03,52.88,53.03,20360.0,46.7773,46.8834,46.7508,46.8834,20360.0
2020-07-07 11:45:00,53.03,53.18,53.0,53.18,29320.0,46.8834,47.016,46.8569,47.016,29320.0
2020-07-07 11:50:00,53.17,53.22,53.1,53.17,13710.0,47.0072,47.0514,46.9453,47.0072,13710.0
2020-07-07 11:55:00,53.16,53.19,53.1,53.17,13502.0,46.9984,47.0249,46.9453,47.0072,13502.0
2020-07-07 12:00:00,53.18,53.24,53.14,53.16,18209.0,47.016,47.0691,46.9807,46.9984,18209.0
2020-07-07 12:05:00,53.16,53.28,53.12,53.28,15055.0,46.9984,47.1044,46.963,47.1044,15055.0
2020-07-07 12:10:00,53.27,53.31,53.17,53.19,17338.0,47.0956,47.131,47.0072,47.0249,17338.0
2020-07-07 12:15:00,53.19,53.28,53.1,53.2,16260.0,47.0249,47.1044,46.9453,47.0337,16260.0
2020-07-07 12:20:00,53.2,53.2,53.15,53.16,6856.0,47.0337,47.0337,46.9895,46.9984,6856.0
2020-07-07 12:25:00,53.18,53.31,53.16,53.23,24592.0,47.016,47.131,46.9984,47.0602,24592.0
2020-07-07 12:30:00,53.24,53.32,53.23,53.25,13413.0,47.0691,47.1398,47.0602,47.0779,13413.0
2020-07-07 12:35:00,53.25,53.29,53.11,53.13,8087.0,47.0779,47.1133,46.9541,46.9718,8087.0
2020-07-07 12:40:00,53.13,53.19,53.11,53.16,8884.0,46.9718,47.0249,46.9541,46.9984,8884.0
2020-07-07 12:45:00,53.14,53.17,53.12,53.14,5588.0,46.9807,47.0072,46.963,46.9807,5588.0
2020-07-07 12:50:00,53.12,53.12,53.04,53.06,8391.0,46.963,46.963,46.8923,46.9099,8391.0
2020-07-07 12:55:00,53.07,53.16,53.07,53.14,5589.0,46.9188,46.9984,46.9188,46.9807,5589.0
2020-07-07 13:00:00,53.14,53.19,53.11,53.16,9082.0,46.9807,47.0249,46.9541,46.9984,9082.0
2020-07-07 13:05:00,53.16,53.28,53.16,53.23,12969.0,46.9984,47.1044,46.9984,47.0602,12969.0
2020-07-07 13:10:00,53.24,53.29,53.23,53.27,5987.0,47.0691,47.1133,47.0602,47.0956,5987.0
2020-07-07 13:15:00,53.27,53.39,53.27,53.36,11224.0,47.0956,47.2017,47.0956,47.1752,11224.0
2020-07-07 13:20:00,53.35,53.37,53.28,53.33,7840.0,47.1663,47.184,47.1044,47.1486,7840.0
2020-07-07 13:25:00,53.34,53.44,53.34,53.44,8562.0,47.1575,47.2459,47.1575,47.2459,8562.0
2020-07-07 13:30:00,53.42,53.42,53.34,53.36,10854.0,47.2282,47.2282,47.1575,47.1752,10854.0
2020-07-07 13:35:00,53.35,53.38,53.33,53.35,7997.0,47.1663,47.1929,47.1486,47.1663,7997.0
2020-07-07 13:40:00,53.34,53.4,53.31,53.4,11589.0,47.1575,47.2105,47.131,47.2105,11589.0
2020-07-07 13:45:00,53.42,53.46,53.36,53.46,5862.0,47.2282,47.2636,47.1752,47.2636,5862.0
2020-07-07 13:50:00,53.43,53.48,53.42,53.46,6465.0,47.2371,47.2813,47.2282,47.2636,6465.0
2020-07-07 13:55:00,53.46,53.57,53.46,53.53,16122.0,47.2636,47.3608,47.2636,47.3255,16122.0
2020-07-07 14:00:00,53.55,53.58,53.47,53.5,11313.0,47.3431,47.3697,47.2724,47.2989,11313.0
2020-07-07 14:05:00,53.48,53.57,53.46,53.47,4750.0,47.2813,47.3608,47.2636,47.2724,4750.0
2020-07-07 14:10:00,53.47,53.69,53.46,53.67,23078.0,47.2724,47.4669,47.2636,47.4492,23078.0
2020-07-07 14:15:00,53.68,53.7,53.62,53.67,8171.0,47.4581,47.4758,47.405,47.4492,8171.0
2020-07-07 14:20:00,53.67,53.67,53.62,53.64,7993.0,47.4492,47.4492,47.405,47.4227,7993.0
2020-07-07 14:25:00,53.63,53.63,53.49,53.6,9613.0,47.4139,47.4139,47.2901,47.3874,9613.0
2020-07-07 14:30:00,53.58,53.59,53.42,53.44,12351.0,47.3697,47.3785,47.2282,47.2459,12351.0
2020-07-07 14:35:00,53.44,53.45,53.3,53.4,69642.0,47.2459,47.2547,47.1221,47.2105,69642.0
2020-07-07 14:40:00,53.38,53.48,53.34,53.4,47678.0,47.1929,47.2813,47.1575,47.2105,47678.0
2020-07-07 14:45:00,53.38,53.48,53.38,53.42,7278.0,47.1929,47.2813,47.1929,47.2282,7278.0
2020-07-07 14:50:00,53.4,53.44,53.35,53.36,8761.0,47.2105,47.2459,47.1663,47.1752,8761.0
2020-07-07 14:55:00,53.37,53.52,53.36,53.46,16164.0,47.184,47.3166,47.1752,47.2636,16164.0
2020-07-07 15:00:00,53.46,53.48,53.34,53.39,10120.0,47.2636,47.2813,47.1575,47.2017,10120.0
2020-07-07 15:05:00,53.37,53.57,53.37,53.5,22018.0,47.184,47.3608,47.184,47.2989,22018.0
2020-07-07 15:10:00,53.51,53.54,53.46,53.48,113726.0,47.3078,47.3343,47.2636,47.2813,113726.0
2020-07-07 15:15:00,53.47,53.6,53.47,53.55,22579.0,47.2724,47.3874,47.2724,47.3431,22579.0
2020-07-07 15:20:00,53.54,53.54,53.45,53.51,64635.0,47.3343,47.3343,47.2547,47.3078,64635.0
2020-07-07 15:25:00,53.5,53.55,53.45,53.47,17406.0,47.2989,47.3431,47.2547,47.2724,17406.0
2020-07-07 15:30:00,53.47,53.48,53.32,53.34,21542.0,47.2724,47.2813,47.1398,47.1575,21542.0
2020-07-07 15:35:00,53.34,53.36,53.25,53.29,15332.0,47.1575,47.1752,47.0779,47.1133,15332.0
2020-07-07 15:40:00,53.28,53.34,53.23,53.23,36141.0,47.1044,47.1575,47.0602,47.0602,36141.0
2020-07-07 15:45:00,53.22,53.27,53.14,53.16,28441.0,47.0514,47.0956,46.9807,46.9984,28441.0
2020-07-07 15:50:00,53.12,53.15,53.04,53.13,42967.0,46.963,46.9895,46.8923,46.9718,42967.0
2020-07-07 15:55:00,53.16,53.24,53.0,53.02,137078.0,46.9984,47.0691,46.8569,46.8746,137078.0
2020-07-08 09:30:00,52.96,53.06,52.57,53.0,96310.0,46.8215,46.9099,46.4767,46.8569,96310.0
2020-07-08 09:35:00,52.98,53.15,52.73,53.05,51754.0,46.8392,46.9895,46.6182,46.9011,51754.0
2020-07-08 09:40:00,53.04,53.28,52.95,53.18,31564.0,46.8923,47.1044,46.8127,47.016,31564.0
2020-07-08 09:45:00,53.18,53.36,53.17,53.36,35913.0,47.016,47.1752,47.0072,47.1752,35913.0
2020-07-08 09:50:00,53.39,53.76,53.34,53.75,50077.0,47.2017,47.5288,47.1575,47.52,50077.0
2020-07-08 09:55:00,53.76,53.89,53.68,53.87,42958.0,47.5288,47.6437,47.4581,47.6261,42958.0
2020-07-08 10:00:00,53.87,54.04,53.87,53.99,41557.0,47.6261,47.7764,47.6261,47.7321,41557.0
2020-07-08 10:05:00,53.97,54.05,53.79,53.79,25306.0,47.7145,47.7852,47.5553,47.5553,25306.0
2020-07-08 10:10:00,53.83,53.95,53.77,53.85,31963.0,47.5907,47.6968,47.5376,47.6084,31963.0
2020-07-08 10:15:00,53.83,53.84,53.58,53.58,33113.0,47.5907,47.5995,47.3697,47.3697,33113.0
2020-07-08 10:20:00,53.58,53.64,53.54,53.61,22511.0,47.3697,47.4227,47.3343,47.3962,22511.0
2020-07-08 10:25:00,53.6,53.64,53.53,53.62,37801.0,47.3874,47.4227,47.3255,47.405,37801.0
2020-07-08 10:30:00,53.6,53.65,53.37,53.46,31666.0,47.3874,47.4316,47.184,47.2636,31666.0
2020-07-08 10:35:00,53.46,53.61,53.45,53.51,31758.0,47.2636,47.3962,47.2547,47.3078,31758.0
2020-07-08 10:40:00,53.53,53.55,53.39,53.43,27657.0,47.3255,47.3431,47.2017,47.2371,27657.0
2020-07-08 10:45:00,53.42,53.51,53.41,53.49,31719.0,47.2282,47.3078,47.2194,47.2901,31719.0
2020-07-08 10:50:00,53.48,53.52,53.45,53.47,20401.0,47.2813,47.3166,47.2547,47.2724,20401.0
2020-07-08 10:55:00,53.48,53.51,53.45,53.51,19846.0,47.2813,47.3078,47.2547,47.3078,19846.0
2020-07-08 11:00:00,53.51,53.51,53.16,53.19,50310.0,47.3078,47.3078,46.9984,47.0249,50310.0
2020-07-08 11:05:00,53.2,53.29,53.12,53.12,8497.0,47.0337,47.1133,46.963,46.963,8497.0
2020-07-08 11:10:00,53.14,53.23,53.12,53.21,11019.0,46.9807,47.0602,46.963,47.0426,11019.0
2020-07-08 11:15:00,53.22,53.25,53.07,53.09,9619.0,47.0514,47.0779,46.9188,46.9365,9619.0
2020-07-08 11:20:00,53.1,53.18,53.03,53.09,11443.0,46.9453,47.016,46.8834,46.9365,11443.0
2020-07-08 11:25:00,53.08,53.09,53.0,53.07,13617.0,46.9276,46.9365,46.8569,46.9188,13617.0
2020-07-08 11:30:00,53.07,53.21,53.06,53.16,12927.0,46.9188,47.0426,46.9099,46.9984,12927.0
2020-07-08 11:35:00,53.15,53.21,53.12,53.19,34229.0,46.9895,47.0426,46.963,47.0249,34229.0
2020-07-08 11:40:00,53.19,53.2,53.02,53.15,30973.0,47.0249,47.0337,46.8746,46.9895,30973.0
2020-07-08 11:45:00,53.17,53.21,53.14,53.14,15790.0,47.0072,47.0426,46.9807,46.9807,15790.0
2020-07-08 11:50:00,53.14,53.29,53.13,53.29,30378.0,46.9807,47.1133,46.9718,47.1133,30378.0
2020-07-08 11:55:00,53.27,53.3,53.23,53.27,58267.0,47.0956,47.1221,47.0602,47.0956,58267.0
2020-07-08 12:00:00,53.28,53.3,53.25,53.27,39306.0,47.1044,47.1221,47.0779,47.0956,39306.0
2020-07-08 12:05:00,53.28,53.32,53.26,53.27,41660.0,47.1044,47.1398,47.0868,47.0956,41660.0
2020-07-08 12:10:00,53.28,53.3,53.1,53.12,17839.0,47.1044,47.1221,46.9453,46.963,17839.0
2020-07-08 12:15:00,53.13,53.29,53.12,53.24,18122.0,46.9718,47.1133,46.963,47.0691,18122.0
2020-07-08 12:20:00,53.23,53.23,53.13,53.18,55821.0,47.0602,47.0602,46.9718,47.016,55821.0
2020-07-08 12:25:00,53.18,53.22,53.16,53.17,10334.0,47.016,47.0514,46.9984,47.0072,10334.0
2020-07-08 12:30:00,53.17,53.22,53.09,53.22,84048.0,47.0072,47.0514,46.9365,47.0514,84048.0
2020-07-08 12:35:00,53.22,53.28,53.21,53.23,20981.0,47.0514,47.1044,47.0426,47.0602,20981.0
2020-07-08 12:40:00,53.23,53.32,53.21,53.3,31586.0,47.0602,47.1398,47.0426,47.1221,31586.0
2020-07-08 12:45:00,53.3,53.33,53.18,53.25,21082.0,47.1221,47.1486,47.016,47.0779,21082.0
2020-07-08 12:50:00,53.26,53.27,53.04,53.06,37032.0,47.0868,47.0956,46.8923,46.9099,37032.0
2020-07-08 12:55:00,53.08,53.18,53.07,53.13,18889.0,46.9276,47.016,46.9188,46.9718,18889.0
2020-07-08 13:00:00,53.11,53.13,53.07,53.07,13379.0,46.9541,46.9718,46.9188,46.9188,13379.0
2020-07-08 13:05:00,53.09,53.14,53.05,53.14,12449.0,46.9365,46.9807,46.9011,46.9807,12449.0
2020-07-08 13:10:00,53.13,53.14,53.07,53.09,17968.0,46.9718,46.9807,46.9188,46.9365,17968.0
2020-07-08 13:15:00,53.11,53.11,52.87,52.87,19322.0,46.9541,46.9541,46.742,46.742,19322.0
2020-07-08 13:20:00,52.89,52.95,52.86,52.92,16832.0,46.7596,46.8127,46.7331,46.7862,16832.0
2020-07-08 13:25:00,52.92,53.0,52.89,52.95,9318.0,46.7862,46.8569,46.7596,46.8127,9318.0
2020-07-08 13:30:00,52.94,52.96,52.89,52.94,9280.0,46.8039,46.8215,46.7596,46.8039,9280.0
2020-07-08 13:35:00,52.95,53.05,52.94,53.04,13917.0,46.8127,46.9011,46.8039,46.8923,13917.0
2020-07-08 13:40:00,53.03,53.04,52.95,53.0,10526.0,46.8834,46.8923,46.8127,46.8569,10526.0
2020-07-08 13:45:00,53.0,53.01,52.96,53.01,12856.0,46.8569,46.8657,46.8215,46.8657,12856.0
2020-07-08 13:50:00,53.0,53.1,53.0,53.04,14516.0,46.8569,46.9453,46.8569,46.8923,14516.0
2020-07-08 13:55:00,53.04,53.07,52.99,53.02,20922.0,46.8923,46.9188,46.8481,46.8746,20922.0
2020-07-08 14:00:00,53.01,53.09,53.0,53.0,21167.0,46.8657,46.9365,46.8569,46.8569,21167.0
2020-07-08 14:05:00,53.01,53.07,53.01,53.06,12205.0,46.8657,46.9188,46.8657,46.9099,12205.0
2020-07-08 14:10:00,53.06,53.11,53.05,53.11,44279.0,46.9099,46.9541,46.9011,46.9541,44279.0
2020-07-08 14:15:00,53.1,53.11,53.04,53.11,27626.0,46.9453,46.9541,46.8923,46.9541,27626.0
2020-07-08 14:20:00,53.1,53.27,53.09,53.2,34367.0,46.9453,47.0956,46.9365,47.0337,34367.0
2020-07-08 14:25:00,53.2,53.2,53.13,53.14,14185.0,47.0337,47.0337,46.9718,46.9807,14185.0
2020-07-08 14:30:00,53.14,53.15,53.0,53.01,53467.0,46.9807,46.9895,46.8569,46.8657,53467.0
2020-07-08 14:35:00,53.01,53.12,53.01,53.1,24217.0,46.8657,46.963,46.8657,46.9453,24217.0
2020-07-08 14:40:00,53.12,53.12,52.98,52.98,21477.0,46.963,46.963,46.8392,46.8392,21477.0
2020-07-08 14:45:00,52.98,53.06,52.98,53.06,14618.0,46.8392,46.9099,46.8392,46.9099,14618.0
2020-07-08 14:50:00,53.07,53.13,53.05,53.07,16202.0,46.9188,46.9718,46.9011,46.9188,16202.0
2020-07-08 14:55:00,53.07,53.18,53.06,53.18,22936.0,46.9188,47.016,46.9099,47.016,22936.0
2020-07-08 15:00:00,53.18,53.21,53.11,53.15,26403.0,47.016,47.0426,46.9541,46.9895,26403.0
2020-07-08 15:05:00,53.15,53.19,53.12,53.15,32404.0,46.9895,47.0249,46.963,46.9895,32404.0
2020-07-08 15:10:00,53.15,53.25,53.15,53.24,26281.0,46.9895,47.0779,46.9895,47.0691,26281.0
2020-07-08 15:15:00,53.24,53.28,53.19,53.2,28694.0,47.0691,47.1044,47.0249,47.0337,28694.0
2020-07-08 15:20:00,53.2,53.34,53.19,53.27,57914.0,47.0337,47.1575,47.0249,47.0956,57914.0
2020-07-08 15:25:00,53.28,53.34,53.27,53.29,31756.0,47.1044,47.1575,47.0956,47.1133,31756.0
2020-07-08 15:30:00,53.3,53.38,53.3,53.31,35981.0,47.1221,47.1929,47.1221,47.131,35981.0
2020-07-08 15:35:00,53.31,53.34,53.22,53.24,24684.0,47.131,47.1575,47.0514,47.0691,24684.0
2020-07-08 15:40:00,53.23,53.24,53.13,53.18,52285.0,47.0602,47.0691,46.9718,47.016,52285.0
2020-07-08 15:45:00,53.16,53.2,53.08,53.1,113143.0,46.9984,47.0337,46.9276,46.9453,113143.0
2020-07-08 15:50:00,53.09,53.14,53.05,53.1,150913.0,46.9365,46.9807,46.9011,46.9453,150913.0
2020-07-08 15:55:00,53.11,53.12,53.0,53.11,243041.0,46.9541,46.963,46.8569,46.9541,243041.0
2020-07-09 09:30:00,52.85,52.88,52.23,52.27,81997.0,46.7243,46.7508,46.1761,46.2115,81997.0
2020-07-09 09:35:00,52.3,52.4,51.86,51.9,58869.0,46.238,46.3264,45.849,45.8844,58869.0
2020-07-09 09:40:00,51.93,52.05,51.86,51.96,76351.0,45.9109,46.017,45.849,45.9374,76351.0
2020-07-09 09:45:00,51.96,52.19,51.95,52.08,45991.0,45.9374,46.1408,45.9286,46.0435,45991.0
2020-07-09 09:50:00,52.07,52.2,51.94,52.14,88773.0,46.0347,46.1496,45.9198,46.0966,88773.0
2020-07-09 09:55:00,52.13,52.3,51.93,51.97,151502.0,46.0877,46.238,45.9109,45.9463,151502.0
2020-07-09 10:00:00,51.95,52.09,51.91,51.95,29106.0,45.9286,46.0524,45.8932,45.9286,29106.0
2020-07-09 10:05:00,51.95,52.0,51.86,51.96,47482.0,45.9286,45.9728,45.849,45.9374,47482.0
2020-07-09 10:10:00,51.95,51.95,51.59,51.66,52199.0,45.9286,45.9286,45.6103,45.6722,52199.0
2020-07-09 10:15:00,51.65,51.68,51.28,51.3,32471.0,45.6634,45.6899,45.3363,45.3539,32471.0
2020-07-09 10:20:00,51.28,51.44,51.19,51.32,30136.0,45.3363,45.4777,45.2567,45.3716,30136.0
2020-07-09 10:25:00,51.33,51.33,51.21,51.28,18916.0,45.3805,45.3805,45.2744,45.3363,18916.0
2020-07-09 10:30:00,51.34,51.46,51.31,51.43,35262.0,45.3893,45.4954,45.3628,45.4689,35262.0
2020-07-09 10:35:00,51.43,51.44,51.02,51.11,58252.0,45.4689,45.4777,45.1064,45.186,58252.0
2020-07-09 10:40:00,51.12,51.14,51.0,51.06,15817.0,45.1948,45.2125,45.0887,45.1418,15817.0
2020-07-09 10:45:00,51.02,51.13,50.94,51.01,19383.0,45.1064,45.2036,45.0357,45.0976,19383.0
2020-07-09 10:50:00,50.97,51.04,50.83,50.85,22753.0,45.0622,45.1241,44.9384,44.9561,22753.0
2020-07-09 10:55:00,50.84,50.89,50.52,50.58,121917.0,44.9473,44.9915,44.6643,44.7174,121917.0
2020-07-09 11:00:00,50.56,50.61,50.38,50.54,22874.0,44.6997,44.7439,44.5406,44.682,22874.0
2020-07-09 11:05:00,50.56,50.68,50.53,50.61,106004.0,44.6997,44.8058,44.6732,44.7439,106004.0
2020-07-09 11:10:00,50.62,50.64,50.5,50.59,32599.0,44.7528,44.7704,44.6467,44.7262,32599.0
2020-07-09 11:15:00,50.59,50.62,50.2,50.2,50580.0,44.7262,44.7528,44.3814,44.3814,50580.0
2020-07-09 11:20:00,50.19,50.48,50.17,50.42,25426.0,44.3726,44.629,44.3549,44.5759,25426.0
2020-07-09 11:25:00,50.43,50.66,50.36,50.6,64994.0,44.5848,44.7881,44.5229,44.7351,64994.0
2020-07-09 11:30:00,50.62,50.66,50.52,50.62,61325.0,44.7528,44.7881,44.6643,44.7528,61325.0
2020-07-09 11:35:00,50.63,50.94,50.62,50.74,79712.0,44.7616,45.0357,44.7528,44.8588,79712.0
2020-07-09 11:40:00,50.77,50.78,50.52,50.66,29922.0,44.8854,44.8942,44.6643,44.7881,29922.0
2020-07-09 11:45:00,50.67,50.79,50.58,50.72,28936.0,44.797,44.9031,44.7174,44.8412,28936.0
2020-07-09 11:50:00,50.71,50.83,50.64,50.83,13772.0,44.8323,44.9384,44.7704,44.9384,13772.0
2020-07-09 11:55:00,50.82,51.13,50.78,51.05,68019.0,44.9296,45.2036,44.8942,45.1329,68019.0
2020-07-09 12:00:00,51.08,51.2,50.97,51.18,26856.0,45.1594,45.2655,45.0622,45.2478,26856.0
2020-07-09 12:05:00,51.19,51.31,51.11,51.11,32630.0,45.2567,45.3628,45.186,45.186,32630.0
2020-07-09 12:10:00,51.13,51.18,50.96,50.97,25558.0,45.2036,45.2478,45.0533,45.0622,25558.0
2020-07-09 12:15:00,50.97,51.03,50.8,50.85,19363.0,45.0622,45.1152,44.9119,44.9561,19363.0
2020-07-09 12:20:00,50.86,50.97,50.81,50.92,18407.0,44.9649,45.0622,44.9207,45.018,18407.0
2020-07-09 12:25:00,50.92,51.02,50.87,50.96,13512.0,45.018,45.1064,44.9738,45.0533,13512.0
2020-07-09 12:30:00,50.95,50.95,50.86,50.94,14822.0,45.0445,45.0445,44.9649,45.0357,14822.0
2020-07-09 12:35:00,50.93,50.96,50.85,50.88,9491.0,45.0268,45.0533,44.9561,44.9826,9491.0
2020-07-09 12:40:00,50.9,50.96,50.85,50.88,9465.0,45.0003,45.0533,44.9561,44.9826,9465.0
2020-07-09 12:45:00,50.88,51.03,50.88,50.96,15438.0,44.9826,45.1152,44.9826,45.0533,15438.0
2020-07-09 12:50:00,50.94,50.96,50.81,50.89,20365.0,45.0357,45.0533,44.9207,44.9915,20365.0
2020-07-09 12:55:00,50.9,51.05,50.86,51.04,6881.0,45.0003,45.1329,44.9649,45.1241,6881.0
2020-07-09 13:00:00,51.05,51.16,51.01,51.08,17148.0,45.1329,45.2302,45.0976,45.1594,17148.0
2020-07-09 13:05:00,51.08,51.18,51.05,51.18,17044.0,45.1594,45.2478,45.1329,45.2478,17044.0
2020-07-09 13:10:00,51.2,51.23,51.08,51.09,18811.0,45.2655,45.2921,45.1594,45.1683,18811.0
2020-07-09 13:15:00,51.1,51.18,51.09,51.17,12893.0,45.1771,45.2478,45.1683,45.239,12893.0
2020-07-09 13:20:00,51.16,51.16,51.04,51.08,14453.0,45.2302,45.2302,45.1241,45.1594,14453.0
2020-07-09 13:25:00,51.08,51.15,51.03,51.13,11677.0,45.1594,45.2213,45.1152,45.2036,11677.0
2020-07-09 13:30:00,51.15,51.15,51.06,51.11,9237.0,45.2213,45.2213,45.1418,45.186,9237.0
2020-07-09 13:35:00,51.1,51.2,51.1,51.18,15048.0,45.1771,45.2655,45.1771,45.2478,15048.0
2020-07-09 13:40:00,51.18,51.24,51.03,51.03,12830.0,45.2478,45.3009,45.1152,45.1152,12830.0
2020-07-09 13:45:00,51.04,51.05,51.01,51.02,18992.0,45.1241,45.1329,45.0976,45.1064,18992.0
2020-07-09 13:50:00,51.02,51.04,50.94,50.95,17756.0,45.1064,45.1241,45.0357,45.0445,17756.0
2020-07-09 13:55:00,50.95,50.96,50.86,50.94,33247.0,45.0445,45.0533,44.9649,45.0357,33247.0
2020-07-09 14:00:00,50.94,51.0,50.94,50.95,9017.0,45.0357,45.0887,45.0357,45.0445,9017.0
2020-07-09 14:05:00,50.95,51.06,50.94,51.0,15361.0,45.0445,45.1418,45.0357,45.0887,15361.0
2020-07-09 14:10:00,51.0,51.03,50.95,51.03,20148.0,45.0887,45.1152,45.0445,45.1152,20148.0
2020-07-09 14:15:00,51.03,51.25,51.03,51.2,71115.0,45.1152,45.3097,45.1152,45.2655,71115.0
2020-07-09 14:20:00,51.19,51.2,51.09,51.09,35063.0,45.2567,45.2655,45.1683,45.1683,35063.0
2020-07-09 14:25:00,51.11,51.19,51.06,51.18,25751.0,45.186,45.2567,45.1418,45.2478,25751.0
2020-07-09 14:30:00,51.18,51.22,51.14,51.16,23071.0,45.2478,45.2832,45.2125,45.2302,23071.0
2020-07-09 14:35:00,51.15,51.16,51.1,51.11,15176.0,45.2213,45.2302,45.1771,45.186,15176.0
2020-07-09 14:40:00,51.1,51.15,51.03,51.05,21864.0,45.1771,45.2213,45.1152,45.1329,21864.0
2020-07-09 14:45:00,51.05,51.2,51.0,51.16,58505.0,45.1329,45.2655,45.0887,45.2302,58505.0
2020-07-09 14:50:00,51.16,51.29,51.14,51.23,76355.0,45.2302,45.3451,45.2125,45.2921,76355.0
2020-07-09 14:55:00,51.25,51.38,51.23,51.31,20138.0,45.3097,45.4247,45.2921,45.3628,20138.0
2020-07-09 15:00:00,51.31,51.37,51.25,51.31,37317.0,45.3628,45.4158,45.3097,45.3628,37317.0
2020-07-09 15:05:00,51.3,51.31,51.25,51.26,8350.0,45.3539,45.3628,45.3097,45.3186,8350.0
2020-07-09 15:10:00,51.26,51.38,51.24,51.37,17150.0,45.3186,45.4247,45.3009,45.4158,17150.0
2020-07-09 15:15:00,51.39,51.45,51.29,51.33,14300.0,45.4335,45.4866,45.3451,45.3805,14300.0
2020-07-09 15:20:00,51.33,51.33,51.22,51.23,34437.0,45.3805,45.3805,45.2832,45.2921,34437.0
2020-07-09 15:25:00,51.23,51.26,51.07,51.08,42001.0,45.2921,45.3186,45.1506,45.1594,42001.0
2020-07-09 15:30:00,51.08,51.13,50.94,51.0,47326.0,45.1594,45.2036,45.0357,45.0887,47326.0
2020-07-09 15:35:00,51.0,51.06,50.93,50.99,35843.0,45.0887,45.1418,45.0268,45.0799,35843.0
2020-07-09 15:40:00,50.99,51.02,50.93,51.0,23876.0,45.0799,45.1064,45.0268,45.0887,23876.0
2020-07-09 15:45:00,50.99,51.26,50.96,51.22,79142.0,45.0799,45.3186,45.0533,45.2832,79142.0
2020-07-09 15:50:00,51.2,51.22,50.97,51.03,100873.0,45.2655,45.2832,45.0622,45.1152,100873.0
2020-07-09 15:55:00,51.07,51.08,50.91,50.99,118596.0,45.1506,45.1594,45.0091,45.0799,118596.0
2020-07-10 09:30:00,51.03,51.04,50.04,50.08,62488.0,45.1152,45.1241,44.24,44.2753,62488.0
2020-07-10 09:35:00,50.06,51.21,50.03,51.2,48294.0,44.2577,45.2744,44.2311,45.2655,48294.0
2020-07-10 09:40:00,51.16,51.33,50.84,51.26,68190.0,45.2302,45.3805,44.9473,45.3186,68190.0
2020-07-10 09:45:00,51.28,51.53,51.16,51.26,67249.0,45.3363,45.5573,45.2302,45.3186,67249.0
2020-07-10 09:50:00,51.24,51.24,50.91,50.96,33903.0,45.3009,45.3009,45.0091,45.0533,33903.0
2020-07-10 09:55:00,50.95,51.19,50.84,51.14,27211.0,45.0445,45.2567,44.9473,45.2125,27211.0
2020-07-10 10:00:00,51.08,51.08,50.81,50.85,25253.0,45.1594,45.1594,44.9207,44.9561,25253.0
2020-07-10 10:05:00,50.89,51.17,50.89,51.09,16974.0,44.9915,45.239,44.9915,45.1683,16974.0
2020-07-10 10:10:00,51.19,51.42,51.16,51.42,23849.0,45.2567,45.46,45.2302,45.46,23849.0
2020-07-10 10:15:00,51.43,51.48,51.16,51.18,34834.0,45.4689,45.5131,45.2302,45.2478,34834.0
2020-07-10 10:20:00,51.21,51.24,51.08,51.11,25061.0,45.2744,45.3009,45.1594,45.186,25061.0
2020-07-10 10:25:00,51.13,51.27,51.12,51.17,70957.0,45.2036,45.3274,45.1948,45.239,70957.0
2020-07-10 10:30:00,51.19,51.5,51.12,51.36,65465.0,45.2567,45.5308,45.1948,45.407,65465.0
2020-07-10 10:35:00,51.42,51.55,51.38,51.41,78899.0,45.46,45.575,45.4247,45.4512,78899.0
2020-07-10 10:40:00,51.44,51.66,51.42,51.6,24107.0,45.4777,45.6722,45.46,45.6192,24107.0
2020-07-10 10:45:00,51.58,51.73,51.5,51.73,23705.0,45.6015,45.7341,45.5308,45.7341,23705.0
2020-07-10 10:50:00,51.72,51.77,51.6,51.73,16201.0,45.7253,45.7695,45.6192,45.7341,16201.0
2020-07-10 10:55:00,51.74,51.82,51.56,51.66,16489.0,45.7429,45.8137,45.5838,45.6722,16489.0
2020-07-10 11:00:00,51.65,51.68,51.49,51.49,15520.0,45.6634,45.6899,45.5219,45.5219,15520.0
2020-07-10 11:05:00,51.49,51.6,51.48,51.6,13312.0,45.5219,45.6192,45.5131,45.6192,13312.0
2020-07-10 11:10:00,51.62,51.74,51.55,51.56,14667.0,45.6368,45.7429,45.575,45.5838,14667.0
2020-07-10 11:15:00,51.57,51.63,51.52,51.61,18655.0,45.5926,45.6457,45.5484,45.628,18655.0
2020-07-10 11:20:00,51.61,51.7,51.57,51.61,13080.0,45.628,45.7076,45.5926,45.628,13080.0
2020-07-10 11:25:00,51.61,51.68,51.58,51.66,13709.0,45.628,45.6899,45.6015,45.6722,13709.0
2020-07-10 11:30:00,51.64,51.69,51.45,51.48,11433.0,45.6545,45.6987,45.4866,45.5131,11433.0
2020-07-10 11:35:00,51.48,51.56,51.42,51.53,14389.0,45.5131,45.5838,45.46,45.5573,14389.0
2020-07-10 11:40:00,51.54,51.62,51.51,51.52,17792.0,45.5661,45.6368,45.5396,45.5484,17792.0
2020-07-10 11:45:00,51.53,51.53,51.44,51.5,11940.0,45.5573,45.5573,45.4777,45.5308,11940.0
2020-07-10 11:50:00,51.51,51.62,51.49,51.6,8715.0,45.5396,45.6368,45.5219,45.6192,8715.0
2020-07-10 11:55:00,51.59,51.75,51.57,51.74,16341.0,45.6103,45.7518,45.5926,45.7429,16341.0
2020-07-10 12:00:00,51.73,51.87,51.68,51.87,13413.0,45.7341,45.8579,45.6899,45.8579,13413.0
2020-07-10 12:05:00,51.88,51.93,51.78,51.88,15291.0,45.8667,45.9109,45.7783,45.8667,15291.0
2020-07-10 12:10:00,51.88,51.95,51.83,51.93,12408.0,45.8667,45.9286,45.8225,45.9109,12408.0
2020-07-10 12:15:00,51.94,51.95,51.76,51.77,15870.0,45.9198,45.9286,45.7606,45.7695,15870.0
2020-07-10 12:20:00,51.8,51.87,51.77,51.87,13568.0,45.796,45.8579,45.7695,45.8579,13568.0
2020-07-10 12:25:00,51.87,51.88,51.75,51.78,14240.0,45.8579,45.8667,45.7518,45.7783,14240.0
2020-07-10 12:30:00,51.77,51.79,51.67,51.69,16159.0,45.7695,45.7871,45.6811,45.6987,16159.0
2020-07-10 12:35:00,51.71,51.78,51.71,51.71,10841.0,45.7164,45.7783,45.7164,45.7164,10841.0
2020-07-10 12:40:00,51.7,51.81,51.64,51.8,17892.0,45.7076,45.8048,45.6545,45.796,17892.0
2020-07-10 12:45:00,51.8,51.88,51.78,51.87,15018.0,45.796,45.8667,45.7783,45.8579,15018.0
2020-07-10 12:50:00,51.86,51.93,51.81,51.81,32485.0,45.849,45.9109,45.8048,45.8048,32485.0
2020-07-10 12:55:00,51.82,51.92,51.82,51.91,12842.0,45.8137,45.9021,45.8137,45.8932,12842.0
2020-07-10 13:00:00,51.91,51.92,51.83,51.9,12733.0,45.8932,45.9021,45.8225,45.8844,12733.0
2020-07-10 13:05:00,51.9,51.95,51.89,51.91,10364.0,45.8844,45.9286,45.8756,45.8932,10364.0
2020-07-10 13:10:00,51.91,51.92,51.76,51.78,18915.0,45.8932,45.9021,45.7606,45.7783,18915.0
2020-07-10 13:15:00,51.78,51.83,51.69,51.73,11996.0,45.7783,45.8225,45.6987,45.7341,11996.0
2020-07-10 13:20:00,51.73,51.8,51.69,51.78,14717.0,45.7341,45.796,45.6987,45.7783,14717.0
2020-07-10 13:25:00,51.78,51.83,51.75,51.82,17144.0,45.7783,45.8225,45.7518,45.8137,17144.0
2020-07-10 13:30:00,51.83,51.85,51.79,51.8,9982.0,45.8225,45.8402,45.7871,45.796,9982.0
2020-07-10 13:35:00,51.8,51.84,51.74,51.81,10117.0,45.796,45.8313,45.7429,45.8048,10117.0
2020-07-10 13:40:00,51.83,51.95,51.82,51.94,11151.0,45.8225,45.9286,45.8137,45.9198,11151.0
2020-07-10 13:45:00,51.95,51.96,51.89,51.96,11094.0,45.9286,45.9374,45.8756,45.9374,11094.0
2020-07-10 13:50:00,51.96,52.02,51.91,51.95,32201.0,45.9374,45.9905,45.8932,45.9286,32201.0
2020-07-10 13:55:00,51.97,51.98,51.9,51.93,13260.0,45.9463,45.9551,45.8844,45.9109,13260.0
2020-07-10 14:00:00,51.93,52.0,51.9,51.99,10451.0,45.9109,45.9728,45.8844,45.964,10451.0
2020-07-10 14:05:00,51.99,52.04,51.97,52.03,16048.0,45.964,46.0082,45.9463,45.9993,16048.0
2020-07-10 14:10:00,52.0,52.03,51.96,52.01,20656.0,45.9728,45.9993,45.9374,45.9816,20656.0
2020-07-10 14:15:00,52.01,52.1,52.0,52.03,14959.0,45.9816,46.0612,45.9728,45.9993,14959.0
2020-07-10 14:20:00,52.02,52.02,51.92,51.95,11267.0,45.9905,45.9905,45.9021,45.9286,11267.0
2020-07-10 14:25:00,51.93,51.95,51.85,51.85,15197.0,45.9109,45.9286,45.8402,45.8402,15197.0
2020-07-10 14:30:00,51.87,51.95,51.82,51.94,8622.0,45.8579,45.9286,45.8137,45.9198,8622.0
2020-07-10 14:35:00,51.95,51.98,51.91,51.94,9411.0,45.9286,45.9551,45.8932,45.9198,9411.0
2020-07-10 14:40:00,51.93,51.98,51.89,51.97,12381.0,45.9109,45.9551,45.8756,45.9463,12381.0
2020-07-10 14:45:00,51.96,51.99,51.91,51.96,14446.0,45.9374,45.964,45.8932,45.9374,14446.0
2020-07-10 14:50:00,51.97,51.99,51.87,51.92,17393.0,45.9463,45.964,45.8579,45.9021,17393.0
2020-07-10 14:55:00,51.91,51.93,51.83,51.85,16044.0,45.8932,45.9109,45.8225,45.8402,16044.0
2020-07-10 15:00:00,51.85,51.91,51.75,51.89,37622.0,45.8402,45.8932,45.7518,45.8756,37622.0
2020-07-10 15:05:00,51.9,51.92,51.86,51.92,16292.0,45.8844,45.9021,45.849,45.9021,16292.0
2020-07-10 15:10:00,51.92,52.02,51.9,52.02,21004.0,45.9021,45.9905,45.8844,45.9905,21004.0
2020-07-10 15:15:00,52.0,52.13,51.99,52.13,20639.0,45.9728,46.0877,45.964,46.0877,20639.0
2020-07-10 15:20:00,52.12,52.16,52.09,52.14,16671.0,46.0789,46.1143,46.0524,46.0966,16671.0
2020-07-10 15:25:00,52.13,52.2,52.11,52.17,18554.0,46.0877,46.1496,46.0701,46.1231,18554.0
2020-07-10 15:30:00,52.17,52.3,52.17,52.3,35190.0,46.1231,46.238,46.1231,46.238,35190.0
2020-07-10 15:35:00,52.3,52.34,52.21,52.27,22038.0,46.238,46.2734,46.1585,46.2115,22038.0
2020-07-10 15:40:00,52.27,52.31,52.2,52.27,33450.0,46.2115,46.2469,46.1496,46.2115,33450.0
2020-07-10 15:45:00,52.28,52.34,52.24,52.34,39398.0,46.2203,46.2734,46.185,46.2734,39398.0
2020-07-10 15:50:00,52.34,52.39,52.28,52.33,50806.0,46.2734,46.3176,46.2203,46.2646,50806.0
2020-07-10 15:55:00,52.31,52.39,52.26,52.31,100197.0,46.2469,46.3176,46.2027,46.2469,100197.0
2020-07-13 09:30:00,52.66,52.83,52.41,52.44,81484.0,46.5563,46.7066,46.3353,46.3618,81484.0
2020-07-13 09:35:00,52.41,52.53,51.86,52.04,35307.0,46.3353,46.4414,45.849,46.0082,35307.0
2020-07-13 09:40:00,52.03,52.29,52.0,52.02,17302.0,45.9993,46.2292,45.9728,45.9905,17302.0
2020-07-13 09:45:00,52.0,52.18,51.82,52.13,31832.0,45.9728,46.1319,45.8137,46.0877,31832.0
2020-07-13 09:50:00,52.12,52.22,51.92,52.05,19514.0,46.0789,46.1673,45.9021,46.017,19514.0
2020-07-13 09:55:00,52.03,52.11,51.84,51.93,19523.0,45.9993,46.0701,45.8313,45.9109,19523.0
2020-07-13 10:00:00,51.97,52.0,51.69,51.73,37683.0,45.9463,45.9728,45.6987,45.7341,37683.0
2020-07-13 10:05:00,51.71,52.28,51.71,52.28,62387.0,45.7164,46.2203,45.7164,46.2203,62387.0
2020-07-13 10:10:00,52.29,52.42,52.16,52.42,21851.0,46.2292,46.3441,46.1143,46.3441,21851.0
2020-07-13 10:15:00,52.41,52.51,52.39,52.46,23493.0,46.3353,46.4237,46.3176,46.3795,23493.0
2020-07-13 10:20:00,52.47,52.66,52.46,52.6,19926.0,46.3883,46.5563,46.3795,46.5033,19926.0
2020-07-13 10:25:00,52.63,52.81,52.62,52.79,25447.0,46.5298,46.6889,46.5209,46.6712,25447.0
2020-07-13 10:30:00,52.81,52.95,52.81,52.85,25284.0,46.6889,46.8127,46.6889,46.7243,25284.0
2020-07-13 10:35:00,52.85,52.85,52.61,52.63,23286.0,46.7243,46.7243,46.5121,46.5298,23286.0
2020-07-13 10:40:00,52.64,52.75,52.54,52.59,32038.0,46.5386,46.6359,46.4502,46.4944,32038.0
2020-07-13 10:45:00,52.62,52.79,52.53,52.77,14766.0,46.5209,46.6712,46.4414,46.6536,14766.0
2020-07-13 10:50:00,52.77,52.87,52.67,52.79,13051.0,46.6536,46.742,46.5651,46.6712,13051.0
2020-07-13 10:55:00,52.77,52.86,52.76,52.86,19649.0,46.6536,46.7331,46.6447,46.7331,19649.0
2020-07-13 11:00:00,52.86,52.96,52.75,52.96,20104.0,46.7331,46.8215,46.6359,46.8215,20104.0
2020-07-13 11:05:00,52.96,53.02,52.91,53.0,19306.0,46.8215,46.8746,46.7773,46.8569,19306.0
2020-07-13 11:10:00,53.01,53.02,52.91,52.93,29649.0,46.8657,46.8746,46.7773,46.795,29649.0
2020-07-13 11:15:00,52.91,52.93,52.81,52.91,22158.0,46.7773,46.795,46.6889,46.7773,22158.0
2020-07-13 11:20:00,52.91,52.97,52.89,52.97,26104.0,46.7773,46.8304,46.7596,46.8304,26104.0
2020-07-13 11:25:00,52.99,53.07,52.96,53.04,29368.0,46.8481,46.9188,46.8215,46.8923,29368.0
2020-07-13 11:30:00,53.05,53.08,52.95,53.02,14656.0,46.9011,46.9276,46.8127,46.8746,14656.0
2020-07-13 11:35:00,53.02,53.03,52.93,52.98,15468.0,46.8746,46.8834,46.795,46.8392,15468.0
2020-07-13 11:40:00,52.98,53.01,52.86,52.91,14537.0,46.8392,46.8657,46.7331,46.7773,14537.0
2020-07-13 11:45:00,52.9,52.97,52.79,52.97,20313.0,46.7685,46.8304,46.6712,46.8304,20313.0
2020-07-13 11:50:00,52.98,53.08,52.92,53.07,17679.0,46.8392,46.9276,46.7862,46.9188,17679.0
2020-07-13 11:55:00,53.07,53.08,52.99,53.04,15352.0,46.9188,46.9276,46.8481,46.8923,15352.0
2020-07-13 12:00:00,53.05,53.09,53.04,53.08,14302.0,46.9011,46.9365,46.8923,46.9276,14302.0
2020-07-13 12:05:00,53.08,53.1,52.99,53.05,18699.0,46.9276,46.9453,46.8481,46.9011,18699.0
2020-07-13 12:10:00,53.04,53.04,52.95,53.01,9172.0,46.8923,46.8923,46.8127,46.8657,9172.0
2020-07-13 12:15:00,53.0,53.05,52.98,53.01,11120.0,46.8569,46.9011,46.8392,46.8657,11120.0
2020-07-13 12:20:00,53.01,53.07,52.99,53.04,10062.0,46.8657,46.9188,46.8481,46.8923,10062.0
2020-07-13 12:25:00,53.03,53.04,52.93,52.95,9512.0,46.8834,46.8923,46.795,46.8127,9512.0
2020-07-13 12:30:00,52.96,53.12,52.94,53.09,9373.0,46.8215,46.963,46.8039,46.9365,9373.0
2020-07-13 12:35:00,53.08,53.24,53.06,53.22,14540.0,46.9276,47.0691,46.9099,47.0514,14540.0
2020-07-13 12:40:00,53.24,53.36,53.22,53.34,12061.0,47.0691,47.1752,47.0514,47.1575,12061.0
2020-07-13 12:45:00,53.36,53.42,53.33,53.42,12059.0,47.1752,47.2282,47.1486,47.2282,12059.0
2020-07-13 12:50:00,53.41,53.5,53.36,53.46,15501.0,47.2194,47.2989,47.1752,47.2636,15501.0
2020-07-13 12:55:00,53.47,53.62,53.46,53.6,17262.0,47.2724,47.405,47.2636,47.3874,17262.0
2020-07-13 13:00:00,53.65,53.71,53.58,53.64,35760.0,47.4316,47.4846,47.3697,47.4227,35760.0
2020-07-13 13:05:00,53.64,53.68,53.58,53.68,42831.0,47.4227,47.4581,47.3697,47.4581,42831.0
2020-07-13 13:10:00,53.7,53.8,53.7,53.73,12727.0,47.4758,47.5642,47.4758,47.5023,12727.0
2020-07-13 13:15:00,53.74,53.9,53.73,53.8,12888.0,47.5111,47.6526,47.5023,47.5642,12888.0
2020-07-13 13:20:00,53.81,53.87,53.71,53.71,13071.0,47.573,47.6261,47.4846,47.4846,13071.0
2020-07-13 13:25:00,53.68,53.71,53.58,53.59,12340.0,47.4581,47.4846,47.3697,47.3785,12340.0
2020-07-13 13:30:00,53.6,53.79,53.57,53.79,12210.0,47.3874,47.5553,47.3608,47.5553,12210.0
2020-07-13 13:35:00,53.81,53.85,53.72,53.75,12220.0,47.573,47.6084,47.4934,47.52,12220.0
2020-07-13 13:40:00,53.73,53.86,53.69,53.85,15980.0,47.5023,47.6172,47.4669,47.6084,15980.0
2020-07-13 13:45:00,53.86,53.88,53.72,53.73,15761.0,47.6172,47.6349,47.4934,47.5023,15761.0
2020-07-13 13:50:00,53.72,53.76,53.63,53.67,13224.0,47.4934,47.5288,47.4139,47.4492,13224.0
2020-07-13 13:55:00,53.67,53.7,53.59,53.62,9982.0,47.4492,47.4758,47.3785,47.405,9982.0
2020-07-13 14:00:00,53.58,53.62,53.47,53.53,10376.0,47.3697,47.405,47.2724,47.3255,10376.0
2020-07-13 14:05:00,53.52,53.58,53.43,53.52,16868.0,47.3166,47.3697,47.2371,47.3166,16868.0
2020-07-13 14:10:00,53.52,53.6,53.47,53.55,27727.0,47.3166,47.3874,47.2724,47.3431,27727.0
2020-07-13 14:15:00,53.56,53.7,53.54,53.69,26099.0,47.352,47.4758,47.3343,47.4669,26099.0
2020-07-13 14:20:00,53.69,53.72,53.52,53.58,34996.0,47.4669,47.4934,47.3166,47.3697,34996.0
2020-07-13 14:25:00,53.57,53.64,53.51,53.54,22485.0,47.3608,47.4227,47.3078,47.3343,22485.0
2020-07-13 14:30:00,53.53,53.54,53.37,53.45,31744.0,47.3255,47.3343,47.184,47.2547,31744.0
2020-07-13 14:35:00,53.42,53.54,53.41,53.49,24009.0,47.2282,47.3343,47.2194,47.2901,24009.0
2020-07-13 14:40:00,53.48,53.61,53.45,53.57,23752.0,47.2813,47.3962,47.2547,47.3608,23752.0
2020-07-13 14:45:00,53.57,53.68,53.52,53.63,13842.0,47.3608,47.4581,47.3166,47.4139,13842.0
2020-07-13 14:50:00,53.63,53.7,53.58,53.68,22867.0,47.4139,47.4758,47.3697,47.4581,22867.0
2020-07-13 14:55:00,53.67,53.67,53.58,53.61,19302.0,47.4492,47.4492,47.3697,47.3962,19302.0
2020-07-13 15:00:00,53.62,53.62,53.34,53.41,25941.0,47.405,47.405,47.1575,47.2194,25941.0
2020-07-13 15:05:00,53.4,53.42,53.18,53.25,23663.0,47.2105,47.2282,47.016,47.0779,23663.0
2020-07-13 15:10:00,53.25,53.3,53.14,53.19,18946.0,47.0779,47.1221,46.9807,47.0249,18946.0
2020-07-13 15:15:00,53.17,53.29,53.14,53.14,23009.0,47.0072,47.1133,46.9807,46.9807,23009.0
2020-07-13 15:20:00,53.14,53.21,53.04,53.04,38409.0,46.9807,47.0426,46.8923,46.8923,38409.0
2020-07-13 15:25:00,53.03,53.07,52.78,52.79,50450.0,46.8834,46.9188,46.6624,46.6712,50450.0
2020-07-13 15:30:00,52.78,52.87,52.6,52.62,45024.0,46.6624,46.742,46.5033,46.5209,45024.0
2020-07-13 15:35:00,52.62,52.7,52.5,52.52,40618.0,46.5209,46.5917,46.4148,46.4325,40618.0
2020-07-13 15:40:00,52.52,52.7,52.5,52.58,54548.0,46.4325,46.5917,46.4148,46.4856,54548.0
2020-07-13 15:45:00,52.59,52.69,52.35,52.38,72978.0,46.4944,46.5828,46.2822,46.3088,72978.0
2020-07-13 15:50:00,52.28,52.37,52.15,52.21,102396.0,46.2203,46.2999,46.1054,46.1585,102396.0
2020-07-13 15:55:00,52.22,52.45,52.22,52.42,191261.0,46.1673,46.3706,46.1673,46.3441,191261.0
2020-07-14 09:30:00,52.05,52.07,51.57,51.63,84417.0,46.017,46.0347,45.5926,45.6457,84417.0
2020-07-14 09:35:00,51.66,51.88,51.47,51.87,23701.0,45.6722,45.8667,45.5042,45.8579,23701.0
2020-07-14 09:40:00,51.84,52.05,51.66,52.01,25482.0,45.8313,46.017,45.6722,45.9816,25482.0
2020-07-14 09:45:00,51.98,51.99,51.8,51.86,30167.0,45.9551,45.964,45.796,45.849,30167.0
2020-07-14 09:50:00,51.79,51.94,51.58,51.88,31050.0,45.7871,45.9198,45.6015,45.8667,31050.0
2020-07-14 09:55:00,51.85,52.16,51.82,52.11,34705.0,45.8402,46.1143,45.8137,46.0701,34705.0
2020-07-14 10:00:00,52.09,52.38,52.04,52.17,35391.0,46.0524,46.3088,46.0082,46.1231,35391.0
2020-07-14 10:05:00,52.12,52.15,51.71,51.77,30852.0,46.0789,46.1054,45.7164,45.7695,30852.0
2020-07-14 10:10:00,51.71,52.05,51.71,52.02,27854.0,45.7164,46.017,45.7164,45.9905,27854.0
2020-07-14 10:15:00,52.01,52.31,51.98,52.18,21514.0,45.9816,46.2469,45.9551,46.1319,21514.0
2020-07-14 10:20:00,52.18,52.4,52.13,52.33,18247.0,46.1319,46.3264,46.0877,46.2646,18247.0
2020-07-14 10:25:00,52.31,52.59,52.28,52.58,9207.0,46.2469,46.4944,46.2203,46.4856,9207.0
2020-07-14 10:30:00,52.63,52.84,52.63,52.75,22441.0,46.5298,46.7154,46.5298,46.6359,22441.0
2020-07-14 10:35:00,52.76,52.94,52.64,52.9,15970.0,46.6447,46.8039,46.5386,46.7685,15970.0
2020-07-14 10:40:00,52.89,52.96,52.81,52.89,11475.0,46.7596,46.8215,46.6889,46.7596,11475.0
2020-07-14 10:45:00,52.88,52.95,52.79,52.83,18659.0,46.7508,46.8127,46.6712,46.7066,18659.0
2020-07-14 10:50:00,52.83,53.0,52.77,52.98,6941.0,46.7066,46.8569,46.6536,46.8392,6941.0
2020-07-14 10:55:00,52.95,52.96,52.75,52.85,10920.0,46.8127,46.8215,46.6359,46.7243,10920.0
2020-07-14 11:00:00,52.85,53.17,52.78,53.04,29302.0,46.7243,47.0072,46.6624,46.8923,29302.0
2020-07-14 11:05:00,53.03,53.22,52.95,53.08,32520.0,46.8834,47.0514,46.8127,46.9276,32520.0
2020-07-14 11:10:00,53.08,53.17,52.94,53.04,17769.0,46.9276,47.0072,46.8039,46.8923,17769.0
2020-07-14 11:15:00,53.05,53.09,52.81,52.81,22257.0,46.9011,46.9365,46.6889,46.6889,22257.0
2020-07-14 11:20:00,52.83,52.89,52.7,52.73,31714.0,46.7066,46.7596,46.5917,46.6182,31714.0
2020-07-14 11:25:00,52.75,52.79,52.65,52.65,9925.0,46.6359,46.6712,46.5475,46.5475,9925.0
2020-07-14 11:30:00,52.65,53.05,52.64,52.94,27817.0,46.5475,46.9011,46.5386,46.8039,27817.0
2020-07-14 11:35:00,52.92,52.96,52.71,52.79,11053.0,46.7862,46.8215,46.6005,46.6712,11053.0
2020-07-14 11:40:00,52.77,52.88,52.76,52.86,8026.0,46.6536,46.7508,46.6447,46.7331,8026.0
2020-07-14 11:45:00,52.88,53.06,52.88,52.97,26332.0,46.7508,46.9099,46.7508,46.8304,26332.0
2020-07-14 11:50:00,53.02,53.02,52.9,52.91,6405.0,46.8746,46.8746,46.7685,46.7773,6405.0
2020-07-14 11:55:00,52.96,53.03,52.77,52.89,33839.0,46.8215,46.8834,46.6536,46.7596,33839.0
2020-07-14 12:00:00,52.89,52.93,52.77,52.8,8730.0,46.7596,46.795,46.6536,46.6801,8730.0
2020-07-14 12:05:00,52.78,52.8,52.56,52.61,12161.0,46.6624,46.6801,46.4679,46.5121,12161.0
2020-07-14 12:10:00,52.6,52.63,52.56,52.63,6180.0,46.5033,46.5298,46.4679,46.5298,6180.0
2020-07-14 12:15:00,52.62,52.76,52.59,52.73,30921.0,46.5209,46.6447,46.4944,46.6182,30921.0
2020-07-14 12:20:00,52.72,52.82,52.72,52.76,33158.0,46.6094,46.6978,46.6094,46.6447,33158.0
2020-07-14 12:25:00,52.76,52.78,52.72,52.78,6705.0,46.6447,46.6624,46.6094,46.6624,6705.0
2020-07-14 12:30:00,52.8,52.84,52.73,52.78,4700.0,46.6801,46.7154,46.6182,46.6624,4700.0
2020-07-14 12:35:00,52.79,52.85,52.73,52.77,6497.0,46.6712,46.7243,46.6182,46.6536,6497.0
2020-07-14 12:40:00,52.79,52.81,52.67,52.68,7208.0,46.6712,46.6889,46.5651,46.574,7208.0
2020-07-14 12:45:00,52.7,52.85,52.7,52.8,8402.0,46.5917,46.7243,46.5917,46.6801,8402.0
2020-07-14 12:50:00,52.79,52.83,52.76,52.76,5985.0,46.6712,46.7066,46.6447,46.6447,5985.0
2020-07-14 12:55:00,52.74,52.83,52.72,52.8,17394.0,46.627,46.7066,46.6094,46.6801,17394.0
2020-07-14 13:00:00,52.82,52.86,52.77,52.81,14072.0,46.6978,46.7331,46.6536,46.6889,14072.0
2020-07-14 13:05:00,52.82,52.86,52.73,52.75,11722.0,46.6978,46.7331,46.6182,46.6359,11722.0
2020-07-14 13:10:00,52.77,52.88,52.75,52.84,9056.0,46.6536,46.7508,46.6359,46.7154,9056.0
2020-07-14 13:15:00,52.83,52.86,52.81,52.81,9643.0,46.7066,46.7331,46.6889,46.6889,9643.0
2020-07-14 13:20:00,52.84,52.89,52.8,52.85,9213.0,46.7154,46.7596,46.6801,46.7243,9213.0
2020-07-14 13:25:00,52.88,52.88,52.79,52.79,10700.0,46.7508,46.7508,46.6712,46.6712,10700.0
2020-07-14 13:30:00,52.78,52.79,52.69,52.71,11071.0,46.6624,46.6712,46.5828,46.6005,11071.0
2020-07-14 13:35:00,52.72,52.82,52.67,52.82,7052.0,46.6094,46.6978,46.5651,46.6978,7052.0
2020-07-14 13:40:00,52.82,52.97,52.81,52.91,10343.0,46.6978,46.8304,46.6889,46.7773,10343.0
2020-07-14 13:45:00,52.91,53.07,52.91,53.04,10095.0,46.7773,46.9188,46.7773,46.8923,10095.0
2020-07-14 13:50:00,53.05,53.1,53.01,53.05,5893.0,46.9011,46.9453,46.8657,46.9011,5893.0
2020-07-14 13:55:00,53.04,53.05,52.84,52.95,15583.0,46.8923,46.9011,46.7154,46.8127,15583.0
2020-07-14 14:00:00,52.94,53.14,52.86,53.1,28611.0,46.8039,46.9807,46.7331,46.9453,28611.0
2020-07-14 14:05:00,53.1,53.14,52.96,52.96,14394.0,46.9453,46.9807,46.8215,46.8215,14394.0
2020-07-14 14:10:00,52.99,53.01,52.9,52.93,8850.0,46.8481,46.8657,46.7685,46.795,8850.0
2020-07-14 14:15:00,52.94,53.0,52.9,52.96,35592.0,46.8039,46.8569,46.7685,46.8215,35592.0
2020-07-14 14:20:00,52.98,53.05,52.94,52.97,15632.0,46.8392,46.9011,46.8039,46.8304,15632.0
2020-07-14 14:25:00,52.98,52.98,52.88,52.88,11487.0,46.8392,46.8392,46.7508,46.7508,11487.0
2020-07-14 14:30:00,52.89,52.95,52.87,52.9,19388.0,46.7596,46.8127,46.742,46.7685,19388.0
2020-07-14 14:35:00,52.92,53.08,52.89,53.06,12200.0,46.7862,46.9276,46.7596,46.9099,12200.0
2020-07-14 14:40:00,53.07,53.07,52.87,52.87,13007.0,46.9188,46.9188,46.742,46.742,13007.0
2020-07-14 14:45:00,52.88,52.93,52.76,52.81,12661.0,46.7508,46.795,46.6447,46.6889,12661.0
2020-07-14 14:50:00,52.8,52.85,52.75,52.83,19297.0,46.6801,46.7243,46.6359,46.7066,19297.0
2020-07-14 14:55:00,52.83,52.9,52.81,52.89,17267.0,46.7066,46.7685,46.6889,46.7596,17267.0
2020-07-14 15:00:00,52.88,52.95,52.83,52.89,33367.0,46.7508,46.8127,46.7066,46.7596,33367.0
2020-07-14 15:05:00,52.88,52.92,52.86,52.88,17850.0,46.7508,46.7862,46.7331,46.7508,17850.0
2020-07-14 15:10:00,52.88,53.05,52.87,52.97,51761.0,46.7508,46.9011,46.742,46.8304,51761.0
2020-07-14 15:15:00,52.95,52.95,52.78,52.91,35366.0,46.8127,46.8127,46.6624,46.7773,35366.0
2020-07-14 15:20:00,52.91,53.05,52.9,52.97,25848.0,46.7773,46.9011,46.7685,46.8304,25848.0
2020-07-14 15:25:00,52.98,52.99,52.83,52.84,22449.0,46.8392,46.8481,46.7066,46.7154,22449.0
2020-07-14 15:30:00,52.84,52.99,52.83,52.94,62030.0,46.7154,46.8481,46.7066,46.8039,62030.0
2020-07-14 15:35:00,52.94,52.96,52.9,52.91,47666.0,46.8039,46.8215,46.7685,46.7773,47666.0
2020-07-14 15:40:00,52.91,52.91,52.8,52.85,51363.0,46.7773,46.7773,46.6801,46.7243,51363.0
2020-07-14 15:45:00,52.85,52.99,52.84,52.95,91036.0,46.7243,46.8481,46.7154,46.8127,91036.0
2020-07-14 15:50:00,52.95,53.05,52.95,53.02,96919.0,46.8127,46.9011,46.8127,46.8746,96919.0
2020-07-14 15:55:00,53.01,53.02,52.91,52.96,176013.0,46.8657,46.8746,46.7773,46.8215,176013.0
2020-07-15 09:30:00,54.3,54.82,54.21,54.74,116109.0,48.0062,48.4659,47.9266,48.3952,116109.0
2020-07-15 09:35:00,54.8,55.1,54.22,54.57,61926.0,48.4483,48.7135,47.9355,48.2449,61926.0
2020-07-15 09:40:00,54.57,54.74,54.4,54.66,41991.0,48.2449,48.3952,48.0946,48.3245,41991.0
2020-07-15 09:45:00,54.63,55.05,54.63,54.91,69538.0,48.298,48.6693,48.298,48.5455,69538.0
2020-07-15 09:50:00,54.92,55.21,54.92,55.09,58289.0,48.5544,48.8107,48.5544,48.7046,58289.0
2020-07-15 09:55:00,55.12,55.15,54.93,54.97,27794.0,48.7312,48.7577,48.5632,48.5986,27794.0
2020-07-15 10:00:00,54.96,55.02,54.62,54.67,44132.0,48.5897,48.6428,48.2891,48.3333,44132.0
2020-07-15 10:05:00,54.69,54.88,54.63,54.88,16781.0,48.351,48.519,48.298,48.519,16781.0
2020-07-15 10:10:00,54.85,54.85,54.6,54.64,12764.0,48.4925,48.4925,48.2714,48.3068,12764.0
2020-07-15 10:15:00,54.6,54.79,54.57,54.75,18189.0,48.2714,48.4394,48.2449,48.4041,18189.0
2020-07-15 10:20:00,54.76,54.99,54.76,54.87,37991.0,48.4129,48.6162,48.4129,48.5101,37991.0
2020-07-15 10:25:00,54.88,55.13,54.84,55.08,18169.0,48.519,48.74,48.4836,48.6958,18169.0
2020-07-15 10:30:00,55.08,55.43,55.01,55.38,27392.0,48.6958,49.0052,48.6339,48.961,27392.0
2020-07-15 10:35:00,55.43,55.64,55.32,55.33,56434.0,49.0052,49.1909,48.908,48.9168,56434.0
2020-07-15 10:40:00,55.36,55.47,55.22,55.34,14984.0,48.9434,49.0406,48.8196,48.9257,14984.0
2020-07-15 10:45:00,55.35,55.36,55.12,55.16,16608.0,48.9345,48.9434,48.7312,48.7665,16608.0
2020-07-15 10:50:00,55.16,55.23,55.02,55.05,19195.0,48.7665,48.8284,48.6428,48.6693,19195.0
2020-07-15 10:55:00,55.04,55.18,55.01,55.1,40093.0,48.6604,48.7842,48.6339,48.7135,40093.0
2020-07-15 11:00:00,55.09,55.16,54.95,54.98,80059.0,48.7046,48.7665,48.5809,48.6074,80059.0
2020-07-15 11:05:00,54.98,54.99,54.75,54.91,37571.0,48.6074,48.6162,48.4041,48.5455,37571.0
2020-07-15 11:10:00,54.89,55.03,54.85,54.98,73638.0,48.5278,48.6516,48.4925,48.6074,73638.0
2020-07-15 11:15:00,54.98,55.01,54.86,54.95,63070.0,48.6074,48.6339,48.5013,48.5809,63070.0
2020-07-15 11:20:00,54.99,55.0,54.79,54.83,53702.0,48.6162,48.6251,48.4394,48.4748,53702.0
2020-07-15 11:25:00,54.82,55.01,54.82,54.99,23900.0,48.4659,48.6339,48.4659,48.6162,23900.0
2020-07-15 11:30:00,54.98,55.12,54.96,55.05,24130.0,48.6074,48.7312,48.5897,48.6693,24130.0
2020-07-15 11:35:00,55.05,55.1,54.93,54.93,24444.0,48.6693,48.7135,48.5632,48.5632,24444.0
2020-07-15 11:40:00,54.91,55.17,54.88,55.13,24272.0,48.5455,48.7754,48.519,48.74,24272.0
2020-07-15 11:45:00,55.13,55.15,54.85,54.91,12573.0,48.74,48.7577,48.4925,48.5455,12573.0
2020-07-15 11:50:00,54.92,54.98,54.85,54.88,12478.0,48.5544,48.6074,48.4925,48.519,12478.0
2020-07-15 11:55:00,54.88,54.93,54.72,54.73,15727.0,48.519,48.5632,48.3775,48.3864,15727.0
2020-07-15 12:00:00,54.72,54.76,54.61,54.68,16904.0,48.3775,48.4129,48.2803,48.3422,16904.0
2020-07-15 12:05:00,54.7,54.8,54.64,54.77,24532.0,48.3599,48.4483,48.3068,48.4217,24532.0
2020-07-15 12:10:00,54.74,54.79,54.66,54.76,3866.0,48.3952,48.4394,48.3245,48.4129,3866.0
2020-07-15 12:15:00,54.81,55.01,54.81,54.97,11895.0,48.4571,48.6339,48.4571,48.5986,11895.0
2020-07-15 12:20:00,54.96,55.09,54.94,55.06,59183.0,48.5897,48.7046,48.572,48.6781,59183.0
2020-07-15 12:25:00,55.07,55.15,54.88,55.09,63685.0,48.687,48.7577,48.519,48.7046,63685.0
2020-07-15 12:30:00,55.11,55.25,54.94,55.14,48345.0,48.7223,48.8461,48.572,48.7489,48345.0
2020-07-15 12:35:00,55.12,55.12,54.93,54.97,29880.0,48.7312,48.7312,48.5632,48.5986,29880.0
2020-07-15 12:40:00,54.95,55.09,54.94,55.05,13502.0,48.5809,48.7046,48.572,48.6693,13502.0
2020-07-15 12:45:00,55.03,55.11,55.02,55.08,4793.0,48.6516,48.7223,48.6428,48.6958,4793.0
2020-07-15 12:50:00,55.08,55.14,55.08,55.1,4326.0,48.6958,48.7489,48.6958,48.7135,4326.0
2020-07-15 12:55:00,55.11,55.24,55.08,55.21,11088.0,48.7223,48.8373,48.6958,48.8107,11088.0
2020-07-15 13:00:00,55.21,55.39,55.21,55.38,11741.0,48.8107,48.9699,48.8107,48.961,11741.0
2020-07-15 13:05:00,55.38,55.44,55.34,55.4,10012.0,48.961,49.0141,48.9257,48.9787,10012.0
2020-07-15 13:10:00,55.42,55.45,55.26,55.31,9909.0,48.9964,49.0229,48.8549,48.8991,9909.0
2020-07-15 13:15:00,55.3,55.31,55.19,55.3,15686.0,48.8903,48.8991,48.7931,48.8903,15686.0
2020-07-15 13:20:00,55.31,55.39,55.28,55.33,19893.0,48.8991,48.9699,48.8726,48.9168,19893.0
2020-07-15 13:25:00,55.34,55.37,55.24,55.26,12007.0,48.9257,48.9522,48.8373,48.8549,12007.0
2020-07-15 13:30:00,55.27,55.32,55.21,55.31,11514.0,48.8638,48.908,48.8107,48.8991,11514.0
2020-07-15 13:35:00,55.3,55.34,55.27,55.31,9612.0,48.8903,48.9257,48.8638,48.8991,9612.0
2020-07-15 13:40:00,55.31,55.31,55.24,55.3,8410.0,48.8991,48.8991,48.8373,48.8903,8410.0
2020-07-15 13:45:00,55.28,55.32,55.23,55.25,5293.0,48.8726,48.908,48.8284,48.8461,5293.0
2020-07-15 13:50:00,55.24,55.25,55.15,55.19,12600.0,48.8373,48.8461,48.7577,48.7931,12600.0
2020-07-15 13:55:00,55.2,55.27,55.19,55.26,41263.0,48.8019,48.8638,48.7931,48.8549,41263.0
2020-07-15 14:00:00,55.24,55.44,55.2,55.41,17214.0,48.8373,49.0141,48.8019,48.9876,17214.0
2020-07-15 14:05:00,55.41,55.45,55.25,55.29,9183.0,48.9876,49.0229,48.8461,48.8815,9183.0
2020-07-15 14:10:00,55.29,55.42,55.29,55.39,23489.0,48.8815,48.9964,48.8815,48.9699,23489.0
2020-07-15 14:15:00,55.4,55.51,55.37,55.44,21731.0,48.9787,49.076,48.9522,49.0141,21731.0
2020-07-15 14:20:00,55.42,55.5,55.38,55.43,17394.0,48.9964,49.0671,48.961,49.0052,17394.0
2020-07-15 14:25:00,55.42,55.53,55.4,55.47,28976.0,48.9964,49.0936,48.9787,49.0406,28976.0
2020-07-15 14:30:00,55.49,55.62,55.46,55.55,17504.0,49.0583,49.1732,49.0318,49.1113,17504.0
2020-07-15 14:35:00,55.56,55.66,55.49,55.65,12715.0,49.1202,49.2086,49.0583,49.1997,12715.0
2020-07-15 14:40:00,55.65,55.66,55.53,55.53,15220.0,49.1997,49.2086,49.0936,49.0936,15220.0
2020-07-15 14:45:00,55.54,55.63,55.47,55.63,9605.0,49.1025,49.1821,49.0406,49.1821,9605.0
2020-07-15 14:50:00,55.63,55.63,55.41,55.41,12291.0,49.1821,49.1821,48.9876,48.9876,12291.0
2020-07-15 14:55:00,55.43,55.49,55.37,55.37,24244.0,49.0052,49.0583,48.9522,48.9522,24244.0
2020-07-15 15:00:00,55.37,55.46,55.33,55.39,18831.0,48.9522,49.0318,48.9168,48.9699,18831.0
2020-07-15 15:05:00,55.4,55.4,55.27,55.38,12931.0,48.9787,48.9787,48.8638,48.961,12931.0
2020-07-15 15:10:00,55.35,55.46,55.25,55.25,19729.0,48.9345,49.0318,48.8461,48.8461,19729.0
2020-07-15 15:15:00,55.25,55.36,55.16,55.36,29547.0,48.8461,48.9434,48.7665,48.9434,29547.0
2020-07-15 15:20:00,55.36,55.45,55.35,55.45,10928.0,48.9434,49.0229,48.9345,49.0229,10928.0
2020-07-15 15:25:00,55.44,55.55,55.41,55.49,34237.0,49.0141,49.1113,48.9876,49.0583,34237.0
2020-07-15 15:30:00,55.48,55.6,55.48,55.58,21327.0,49.0494,49.1555,49.0494,49.1379,21327.0
2020-07-15 15:35:00,55.58,55.59,55.49,55.54,27567.0,49.1379,49.1467,49.0583,49.1025,27567.0
2020-07-15 15:40:00,55.53,55.56,55.45,55.53,28280.0,49.0936,49.1202,49.0229,49.0936,28280.0
2020-07-15 15:45:00,55.54,55.71,55.52,55.69,35831.0,49.1025,49.2528,49.0848,49.2351,35831.0
2020-07-15 15:50:00,55.69,55.72,55.44,55.44,58999.0,49.2351,49.2616,49.0141,49.0141,58999.0
2020-07-15 15:55:00,55.46,55.48,55.4,55.43,135356.0,49.0318,49.0494,48.9787,49.0052,135356.0
2020-07-16 09:30:00,55.07,55.14,54.67,54.67,48655.0,48.687,48.7489,48.3333,48.3333,48655.0
2020-07-16 09:35:00,54.72,55.03,54.6,54.88,29084.0,48.3775,48.6516,48.2714,48.519,29084.0
2020-07-16 09:40:00,54.94,54.96,54.61,54.83,22096.0,48.572,48.5897,48.2803,48.4748,22096.0
2020-07-16 09:45:00,54.79,54.87,54.64,54.77,11789.0,48.4394,48.5101,48.3068,48.4217,11789.0
2020-07-16 09:50:00,54.75,54.98,54.73,54.91,15943.0,48.4041,48.6074,48.3864,48.5455,15943.0
2020-07-16 09:55:00,54.9,55.03,54.8,54.81,30384.0,48.5367,48.6516,48.4483,48.4571,30384.0
2020-07-16 10:00:00,54.84,55.1,54.79,54.79,26771.0,48.4836,48.7135,48.4394,48.4394,26771.0
2020-07-16 10:05:00,54.78,54.78,54.6,54.69,23236.0,48.4306,48.4306,48.2714,48.351,23236.0
2020-07-16 10:10:00,54.73,55.3,54.68,55.3,26164.0,48.3864,48.8903,48.3422,48.8903,26164.0
2020-07-16 10:15:00,55.28,55.31,55.14,55.27,12152.0,48.8726,48.8991,48.7489,48.8638,12152.0
2020-07-16 10:20:00,55.25,55.47,55.23,55.37,18864.0,48.8461,49.0406,48.8284,48.9522,18864.0
2020-07-16 10:25:00,55.32,55.42,55.27,55.29,15092.0,48.908,48.9964,48.8638,48.8815,15092.0
2020-07-16 10:30:00,55.29,55.34,55.2,55.28,15044.0,48.8815,48.9257,48.8019,48.8726,15044.0
2020-07-16 10:35:00,55.3,55.33,55.13,55.21,21157.0,48.8903,48.9168,48.74,48.8107,21157.0
2020-07-16 10:40:00,55.18,55.39,55.15,55.35,56642.0,48.7842,48.9699,48.7577,48.9345,56642.0
2020-07-16 10:45:00,55.37,55.48,55.35,55.4,9143.0,48.9522,49.0494,48.9345,48.9787,9143.0
2020-07-16 10:50:00,55.39,55.45,55.22,55.45,16421.0,48.9699,49.0229,48.8196,49.0229,16421.0
2020-07-16 10:55:00,55.46,55.48,55.19,55.21,32658.0,49.0318,49.0494,48.7931,48.8107,32658.0
2020-07-16 11:00:00,55.21,55.33,55.1,55.31,19564.0,48.8107,48.9168,48.7135,48.8991,19564.0
2020-07-16 11:05:00,55.3,55.38,55.12,55.14,14711.0,48.8903,48.961,48.7312,48.7489,14711.0
2020-07-16 11:10:00,55.17,55.34,55.1,55.34,10532.0,48.7754,48.9257,48.7135,48.9257,10532.0
2020-07-16 11:15:00,55.34,55.49,55.31,55.49,20081.0,48.9257,49.0583,48.8991,49.0583,20081.0
2020-07-16 11:20:00,55.48,55.53,55.31,55.41,16144.0,49.0494,49.0936,48.8991,48.9876,16144.0
2020-07-16 11:25:00,55.44,55.65,55.44,55.57,28912.0,49.0141,49.1997,49.0141,49.129,28912.0
2020-07-16 11:30:00,55.58,55.58,55.38,55.41,11909.0,49.1379,49.1379,48.961,48.9876,11909.0
2020-07-16 11:35:00,55.42,55.42,55.27,55.29,7709.0,48.9964,48.9964,48.8638,48.8815,7709.0
2020-07-16 11:40:00,55.32,55.35,55.23,55.28,11721.0,48.908,48.9345,48.8284,48.8726,11721.0
2020-07-16 11:45:00,55.26,55.31,55.24,55.29,6900.0,48.8549,48.8991,48.8373,48.8815,6900.0
2020-07-16 11:50:00,55.31,55.35,55.25,55.33,4158.0,48.8991,48.9345,48.8461,48.9168,4158.0
2020-07-16 11:55:00,55.36,55.42,55.3,55.3,25108.0,48.9434,48.9964,48.8903,48.8903,25108.0
2020-07-16 12:00:00,55.3,55.3,55.16,55.25,7084.0,48.8903,48.8903,48.7665,48.8461,7084.0
2020-07-16 12:05:00,55.26,55.29,55.19,55.23,4406.0,48.8549,48.8815,48.7931,48.8284,4406.0
2020-07-16 12:10:00,55.23,55.25,55.09,55.1,9046.0,48.8284,48.8461,48.7046,48.7135,9046.0
2020-07-16 12:15:00,55.1,55.1,55.0,55.08,8594.0,48.7135,48.7135,48.6251,48.6958,8594.0
2020-07-16 12:20:00,55.08,55.11,55.03,55.09,5793.0,48.6958,48.7223,48.6516,48.7046,5793.0
2020-07-16 12:25:00,55.1,55.13,55.06,55.08,12888.0,48.7135,48.74,48.6781,48.6958,12888.0
2020-07-16 12:30:00,55.08,55.09,54.89,54.9,11247.0,48.6958,48.7046,48.5278,48.5367,11247.0
2020-07-16 12:35:00,54.91,54.95,54.83,54.9,4075.0,48.5455,48.5809,48.4748,48.5367,4075.0
2020-07-16 12:40:00,54.92,54.99,54.9,54.98,8462.0,48.5544,48.6162,48.5367,48.6074,8462.0
2020-07-16 12:45:00,54.96,55.01,54.86,55.0,8563.0,48.5897,48.6339,48.5013,48.6251,8563.0
2020-07-16 12:50:00,55.0,55.0,54.86,54.92,8321.0,48.6251,48.6251,48.5013,48.5544,8321.0
2020-07-16 12:55:00,54.92,54.92,54.79,54.79,10850.0,48.5544,48.5544,48.4394,48.4394,10850.0
2020-07-16 13:00:00,54.78,54.78,54.67,54.67,16179.0,48.4306,48.4306,48.3333,48.3333,16179.0
2020-07-16 13:05:00,54.66,54.73,54.65,54.71,20297.0,48.3245,48.3864,48.3156,48.3687,20297.0
2020-07-16 13:10:00,54.71,54.73,54.66,54.7,7825.0,48.3687,48.3864,48.3245,48.3599,7825.0
2020-07-16 13:15:00,54.7,54.88,54.7,54.83,13686.0,48.3599,48.519,48.3599,48.4748,13686.0
2020-07-16 13:20:00,54.83,54.88,54.83,54.83,9079.0,48.4748,48.519,48.4748,48.4748,9079.0
2020-07-16 13:25:00,54.82,54.88,54.79,54.86,9176.0,48.4659,48.519,48.4394,48.5013,9176.0
2020-07-16 13:30:00,54.85,54.87,54.77,54.85,9429.0,48.4925,48.5101,48.4217,48.4925,9429.0
2020-07-16 13:35:00,54.84,54.87,54.78,54.81,8531.0,48.4836,48.5101,48.4306,48.4571,8531.0
2020-07-16 13:40:00,54.82,54.87,54.77,54.87,13806.0,48.4659,48.5101,48.4217,48.5101,13806.0
2020-07-16 13:45:00,54.88,54.92,54.87,54.89,6473.0,48.519,48.5544,48.5101,48.5278,6473.0
2020-07-16 13:50:00,54.89,54.92,54.79,54.79,5892.0,48.5278,48.5544,48.4394,48.4394,5892.0
2020-07-16 13:55:00,54.79,54.8,54.7,54.73,14273.0,48.4394,48.4483,48.3599,48.3864,14273.0
2020-07-16 14:00:00,54.73,54.8,54.72,54.75,12125.0,48.3864,48.4483,48.3775,48.4041,12125.0
2020-07-16 14:05:00,54.75,54.75,54.7,54.73,23650.0,48.4041,48.4041,48.3599,48.3864,23650.0
2020-07-16 14:10:00,54.73,54.81,54.72,54.8,8868.0,48.3864,48.4571,48.3775,48.4483,8868.0
2020-07-16 14:15:00,54.8,54.82,54.72,54.72,7909.0,48.4483,48.4659,48.3775,48.3775,7909.0
2020-07-16 14:20:00,54.73,54.76,54.71,54.71,10886.0,48.3864,48.4129,48.3687,48.3687,10886.0
2020-07-16 14:25:00,54.68,54.68,54.61,54.65,11136.0,48.3422,48.3422,48.2803,48.3156,11136.0
2020-07-16 14:30:00,54.64,54.64,54.52,54.56,14776.0,48.3068,48.3068,48.2007,48.2361,14776.0
2020-07-16 14:35:00,54.57,54.58,54.45,54.51,9958.0,48.2449,48.2538,48.1388,48.1919,9958.0
2020-07-16 14:40:00,54.52,54.6,54.52,54.56,12276.0,48.2007,48.2714,48.2007,48.2361,12276.0
2020-07-16 14:45:00,54.54,54.57,54.35,54.36,11988.0,48.2184,48.2449,48.0504,48.0593,11988.0
2020-07-16 14:50:00,54.37,54.43,54.34,54.39,16460.0,48.0681,48.1211,48.0416,48.0858,16460.0
2020-07-16 14:55:00,54.39,54.42,54.33,54.38,24123.0,48.0858,48.1123,48.0327,48.0769,24123.0
2020-07-16 15:00:00,54.39,54.47,54.36,54.44,28533.0,48.0858,48.1565,48.0593,48.13,28533.0
2020-07-16 15:05:00,54.45,54.47,54.37,54.44,17510.0,48.1388,48.1565,48.0681,48.13,17510.0
2020-07-16 15:10:00,54.44,54.44,54.37,54.39,9971.0,48.13,48.13,48.0681,48.0858,9971.0
2020-07-16 15:15:00,54.38,54.53,54.38,54.51,15087.0,48.0769,48.2096,48.0769,48.1919,15087.0
2020-07-16 15:20:00,54.51,54.54,54.47,54.5,20750.0,48.1919,48.2184,48.1565,48.183,20750.0
2020-07-16 15:25:00,54.48,54.6,54.46,54.6,13067.0,48.1654,48.2714,48.1477,48.2714,13067.0
2020-07-16 15:30:00,54.6,54.61,54.52,54.59,14624.0,48.2714,48.2803,48.2007,48.2626,14624.0
2020-07-16 15:35:00,54.59,54.62,54.54,54.61,25526.0,48.2626,48.2891,48.2184,48.2803,25526.0
2020-07-16 15:40:00,54.59,54.65,54.52,54.53,30049.0,48.2626,48.3156,48.2007,48.2096,30049.0
2020-07-16 15:45:00,54.54,54.56,54.44,54.46,41839.0,48.2184,48.2361,48.13,48.1477,41839.0
2020-07-16 15:50:00,54.45,54.56,54.4,54.55,43891.0,48.1388,48.2361,48.0946,48.2272,43891.0
2020-07-16 15:55:00,54.56,54.63,54.5,54.62,91314.0,48.2361,48.298,48.183,48.2891,91314.0
2020-07-17 09:30:00,55.02,55.07,54.45,54.55,123240.0,48.6428,48.687,48.1388,48.2272,123240.0
2020-07-17 09:35:00,54.59,54.74,54.38,54.41,10759.0,48.2626,48.3952,48.0769,48.1035,10759.0
2020-07-17 09:40:00,54.35,54.78,54.35,54.64,15867.0,48.0504,48.4306,48.0504,48.3068,15867.0
2020-07-17 09:45:00,54.64,54.69,54.52,54.67,25989.0,48.3068,48.351,48.2007,48.3333,25989.0
2020-07-17 09:50:00,54.66,54.73,54.57,54.58,13354.0,48.3245,48.3864,48.2449,48.2538,13354.0
2020-07-17 09:55:00,54.57,54.57,54.35,54.49,20965.0,48.2449,48.2449,48.0504,48.1742,20965.0
2020-07-17 10:00:00,54.47,54.56,54.26,54.29,17038.0,48.1565,48.2361,47.9709,47.9974,17038.0
2020-07-17 10:05:00,54.29,54.37,54.14,54.2,11286.0,47.9974,48.0681,47.8648,47.9178,11286.0
2020-07-17 10:10:00,54.17,54.2,54.08,54.16,9990.0,47.8913,47.9178,47.8117,47.8824,9990.0
2020-07-17 10:15:00,54.16,54.29,54.11,54.16,9557.0,47.8824,47.9974,47.8382,47.8824,9557.0
2020-07-17 10:20:00,54.16,54.17,53.94,53.95,10366.0,47.8824,47.8913,47.6879,47.6968,10366.0
2020-07-17 10:25:00,53.95,54.11,53.91,54.11,6502.0,47.6968,47.8382,47.6614,47.8382,6502.0
2020-07-17 10:30:00,54.09,54.1,53.84,53.91,10002.0,47.8206,47.8294,47.5995,47.6614,10002.0
2020-07-17 10:35:00,53.9,54.03,53.9,53.99,13270.0,47.6526,47.7675,47.6526,47.7321,13270.0
2020-07-17 10:40:00,54.0,54.08,53.98,54.06,7097.0,47.741,47.8117,47.7233,47.794,7097.0
2020-07-17 10:45:00,54.07,54.23,54.02,54.23,10568.0,47.8029,47.9443,47.7587,47.9443,10568.0
2020-07-17 10:50:00,54.22,54.22,54.16,54.16,9826.0,47.9355,47.9355,47.8824,47.8824,9826.0
2020-07-17 10:55:00,54.19,54.31,54.14,54.26,8155.0,47.909,48.0151,47.8648,47.9709,8155.0
2020-07-17 11:00:00,54.25,54.32,54.14,54.18,16617.0,47.962,48.0239,47.8648,47.9001,16617.0
2020-07-17 11:05:00,54.19,54.2,54.03,54.11,9004.0,47.909,47.9178,47.7675,47.8382,9004.0
2020-07-17 11:10:00,54.13,54.18,54.08,54.17,4835.0,47.8559,47.9001,47.8117,47.8913,4835.0
2020-07-17 11:15:00,54.2,54.29,54.1,54.11,5646.0,47.9178,47.9974,47.8294,47.8382,5646.0
2020-07-17 11:20:00,54.13,54.15,53.96,53.96,16684.0,47.8559,47.8736,47.7056,47.7056,16684.0
2020-07-17 11:25:00,53.95,54.01,53.88,53.94,24581.0,47.6968,47.7498,47.6349,47.6879,24581.0
2020-07-17 11:30:00,53.94,54.12,53.94,54.0,7668.0,47.6879,47.8471,47.6879,47.741,7668.0
2020-07-17 11:35:00,53.99,54.02,53.95,53.97,9825.0,47.7321,47.7587,47.6968,47.7145,9825.0
2020-07-17 11:40:00,54.0,54.04,53.96,54.02,7219.0,47.741,47.7764,47.7056,47.7587,7219.0
2020-07-17 11:45:00,54.02,54.06,53.94,53.94,8145.0,47.7587,47.794,47.6879,47.6879,8145.0
2020-07-17 11:50:00,53.89,54.01,53.82,54.0,21966.0,47.6437,47.7498,47.5819,47.741,21966.0
2020-07-17 11:55:00,53.99,54.11,53.98,54.03,9258.0,47.7321,47.8382,47.7233,47.7675,9258.0
2020-07-17 12:00:00,54.02,54.17,54.02,54.15,11067.0,47.7587,47.8913,47.7587,47.8736,11067.0
2020-07-17 12:05:00,54.15,54.22,54.14,54.18,11181.0,47.8736,47.9355,47.8648,47.9001,11181.0
2020-07-17 12:10:00,54.15,54.2,54.13,54.18,12125.0,47.8736,47.9178,47.8559,47.9001,12125.0
2020-07-17 12:15:00,54.19,54.21,54.16,54.16,7975.0,47.909,47.9266,47.8824,47.8824,7975.0
2020-07-17 12:20:00,54.16,54.22,54.15,54.19,5426.0,47.8824,47.9355,47.8736,47.909,5426.0
2020-07-17 12:25:00,54.22,54.24,54.17,54.17,6742.0,47.9355,47.9532,47.8913,47.8913,6742.0
2020-07-17 12:30:00,54.16,54.23,54.14,54.18,7848.0,47.8824,47.9443,47.8648,47.9001,7848.0
2020-07-17 12:35:00,54.16,54.19,54.14,54.15,10972.0,47.8824,47.909,47.8648,47.8736,10972.0
2020-07-17 12:40:00,54.13,54.18,54.07,54.13,9406.0,47.8559,47.9001,47.8029,47.8559,9406.0
2020-07-17 12:45:00,54.12,54.23,54.12,54.18,5605.0,47.8471,47.9443,47.8471,47.9001,5605.0
2020-07-17 12:50:00,54.16,54.19,54.13,54.19,7113.0,47.8824,47.909,47.8559,47.909,7113.0
2020-07-17 12:55:00,54.21,54.23,54.14,54.17,11685.0,47.9266,47.9443,47.8648,47.8913,11685.0
2020-07-17 13:00:00,54.18,54.19,54.12,54.19,3833.0,47.9001,47.909,47.8471,47.909,3833.0
2020-07-17 13:05:00,54.15,54.23,54.14,54.2,9282.0,47.8736,47.9443,47.8648,47.9178,9282.0
2020-07-17 13:10:00,54.2,54.33,54.2,54.33,6013.0,47.9178,48.0327,47.9178,48.0327,6013.0
2020-07-17 13:15:00,54.33,54.33,54.24,54.28,11253.0,48.0327,48.0327,47.9532,47.9885,11253.0
2020-07-17 13:20:00,54.28,54.37,54.28,54.35,7699.0,47.9885,48.0681,47.9885,48.0504,7699.0
2020-07-17 13:25:00,54.37,54.4,54.32,54.35,8350.0,48.0681,48.0946,48.0239,48.0504,8350.0
2020-07-17 13:30:00,54.35,54.36,54.22,54.22,6078.0,48.0504,48.0593,47.9355,47.9355,6078.0
2020-07-17 13:35:00,54.23,54.23,54.16,54.2,9314.0,47.9443,47.9443,47.8824,47.9178,9314.0
2020-07-17 13:40:00,54.19,54.27,54.19,54.26,8450.0,47.909,47.9797,47.909,47.9709,8450.0
2020-07-17 13:45:00,54.26,54.27,54.18,54.26,8272.0,47.9709,47.9797,47.9001,47.9709,8272.0
2020-07-17 13:50:00,54.25,54.28,54.21,54.27,5782.0,47.962,47.9885,47.9266,47.9797,5782.0
2020-07-17 13:55:00,54.25,54.27,54.22,54.27,4894.0,47.962,47.9797,47.9355,47.9797,4894.0
2020-07-17 14:00:00,54.27,54.29,54.16,54.18,12558.0,47.9797,47.9974,47.8824,47.9001,12558.0
2020-07-17 14:05:00,54.17,54.2,54.14,54.2,10244.0,47.8913,47.9178,47.8648,47.9178,10244.0
2020-07-17 14:10:00,54.18,54.23,54.17,54.23,6601.0,47.9001,47.9443,47.8913,47.9443,6601.0
2020-07-17 14:15:00,54.24,54.24,54.2,54.22,4994.0,47.9532,47.9532,47.9178,47.9355,4994.0
2020-07-17 14:20:00,54.22,54.22,54.14,54.16,10988.0,47.9355,47.9355,47.8648,47.8824,10988.0
2020-07-17 14:25:00,54.15,54.2,54.15,54.16,18939.0,47.8736,47.9178,47.8736,47.8824,18939.0
2020-07-17 14:30:00,54.15,54.18,54.13,54.16,19478.0,47.8736,47.9001,47.8559,47.8824,19478.0
2020-07-17 14:35:00,54.16,54.18,54.14,54.17,22862.0,47.8824,47.9001,47.8648,47.8913,22862.0
2020-07-17 14:40:00,54.16,54.23,54.15,54.17,13309.0,47.8824,47.9443,47.8736,47.8913,13309.0
2020-07-17 14:45:00,54.17,54.19,54.12,54.15,20632.0,47.8913,47.909,47.8471,47.8736,20632.0
2020-07-17 14:50:00,54.15,54.2,54.15,54.2,25845.0,47.8736,47.9178,47.8736,47.9178,25845.0
2020-07-17 14:55:00,54.2,54.22,54.17,54.17,8556.0,47.9178,47.9355,47.8913,47.8913,8556.0
2020-07-17 15:00:00,54.16,54.2,54.15,54.18,17050.0,47.8824,47.9178,47.8736,47.9001,17050.0
2020-07-17 15:05:00,54.18,54.34,54.17,54.25,19256.0,47.9001,48.0416,47.8913,47.962,19256.0
2020-07-17 15:10:00,54.26,54.26,54.12,54.12,18723.0,47.9709,47.9709,47.8471,47.8471,18723.0
2020-07-17 15:15:00,54.12,54.15,54.08,54.08,9584.0,47.8471,47.8736,47.8117,47.8117,9584.0
2020-07-17 15:20:00,54.09,54.16,54.05,54.14,9178.0,47.8206,47.8824,47.7852,47.8648,9178.0
2020-07-17 15:25:00,54.14,54.18,54.12,54.13,11274.0,47.8648,47.9001,47.8471,47.8559,11274.0
2020-07-17 15:30:00,54.14,54.37,54.13,54.37,13752.0,47.8648,48.0681,47.8559,48.0681,13752.0
2020-07-17 15:35:00,54.38,54.38,54.25,54.28,25436.0,48.0769,48.0769,47.962,47.9885,25436.0
2020-07-17 15:40:00,54.29,54.34,54.26,54.29,27008.0,47.9974,48.0416,47.9709,47.9974,27008.0
2020-07-17 15:45:00,54.29,54.35,54.23,54.28,36890.0,47.9974,48.0504,47.9443,47.9885,36890.0
2020-07-17 15:50:00,54.27,54.31,54.17,54.2,43731.0,47.9797,48.0151,47.8913,47.9178,43731.0
2020-07-17 15:55:00,54.19,54.26,54.14,54.15,71547.0,47.909,47.9709,47.8648,47.8736,71547.0
2020-07-20 09:30:00,53.52,54.22,53.5,54.15,80767.0,47.3166,47.9355,47.2989,47.8736,80767.0
2020-07-20 09:35:00,54.17,54.35,53.78,54.03,26332.0,47.8913,48.0504,47.5465,47.7675,26332.0
2020-07-20 09:40:00,54.05,54.16,53.9,53.95,26966.0,47.7852,47.8824,47.6526,47.6968,26966.0
2020-07-20 09:45:00,53.93,53.96,53.68,53.68,45775.0,47.6791,47.7056,47.4581,47.4581,45775.0
2020-07-20 09:50:00,53.64,53.74,53.37,53.42,27776.0,47.4227,47.5111,47.184,47.2282,27776.0
2020-07-20 09:55:00,53.44,53.52,53.27,53.31,37948.0,47.2459,47.3166,47.0956,47.131,37948.0
2020-07-20 10:00:00,53.32,53.32,53.03,53.07,24618.0,47.1398,47.1398,46.8834,46.9188,24618.0
2020-07-20 10:05:00,53.04,53.19,52.91,52.91,28383.0,46.8923,47.0249,46.7773,46.7773,28383.0
2020-07-20 10:10:00,52.89,52.98,52.68,52.72,52916.0,46.7596,46.8392,46.574,46.6094,52916.0
2020-07-20 10:15:00,52.68,52.8,52.58,52.61,24076.0,46.574,46.6801,46.4856,46.5121,24076.0
2020-07-20 10:20:00,52.62,52.78,52.6,52.75,21139.0,46.5209,46.6624,46.5033,46.6359,21139.0
2020-07-20 10:25:00,52.75,52.84,52.71,52.81,12754.0,46.6359,46.7154,46.6005,46.6889,12754.0
2020-07-20 10:30:00,52.85,52.87,52.72,52.82,32228.0,46.7243,46.742,46.6094,46.6978,32228.0
2020-07-20 10:35:00,52.84,52.9,52.75,52.8,14919.0,46.7154,46.7685,46.6359,46.6801,14919.0
2020-07-20 10:40:00,52.78,52.82,52.7,52.81,27755.0,46.6624,46.6978,46.5917,46.6889,27755.0
2020-07-20 10:45:00,52.81,52.85,52.68,52.72,23269.0,46.6889,46.7243,46.574,46.6094,23269.0
2020-07-20 10:50:00,52.74,52.78,52.65,52.65,19887.0,46.627,46.6624,46.5475,46.5475,19887.0
2020-07-20 10:55:00,52.66,52.76,52.65,52.74,62099.0,46.5563,46.6447,46.5475,46.627,62099.0
2020-07-20 11:00:00,52.75,52.77,52.65,52.65,26818.0,46.6359,46.6536,46.5475,46.5475,26818.0
2020-07-20 11:05:00,52.66,52.66,52.51,52.55,52137.0,46.5563,46.5563,46.4237,46.4591,52137.0
2020-07-20 11:10:00,52.58,52.61,52.51,52.55,16632.0,46.4856,46.5121,46.4237,46.4591,16632.0
2020-07-20 11:15:00,52.56,52.67,52.53,52.64,19785.0,46.4679,46.5651,46.4414,46.5386,19785.0
2020-07-20 11:20:00,52.64,52.71,52.53,52.53,12601.0,46.5386,46.6005,46.4414,46.4414,12601.0
2020-07-20 11:25:00,52.55,52.63,52.53,52.62,9943.0,46.4591,46.5298,46.4414,46.5209,9943.0
2020-07-20 11:30:00,52.62,52.68,52.53,52.56,28829.0,46.5209,46.574,46.4414,46.4679,28829.0
2020-07-20 11:35:00,52.57,52.6,52.5,52.6,30904.0,46.4767,46.5033,46.4148,46.5033,30904.0
2020-07-20 11:40:00,52.61,52.81,52.59,52.81,15710.0,46.5121,46.6889,46.4944,46.6889,15710.0
2020-07-20 11:45:00,52.83,52.92,52.82,52.92,7587.0,46.7066,46.7862,46.6978,46.7862,7587.0
2020-07-20 11:50:00,52.94,53.01,52.94,53.01,9031.0,46.8039,46.8657,46.8039,46.8657,9031.0
2020-07-20 11:55:00,53.02,53.04,52.91,52.94,11467.0,46.8746,46.8923,46.7773,46.8039,11467.0
2020-07-20 12:00:00,52.94,52.95,52.78,52.81,9622.0,46.8039,46.8127,46.6624,46.6889,9622.0
2020-07-20 12:05:00,52.81,52.95,52.81,52.95,9470.0,46.6889,46.8127,46.6889,46.8127,9470.0
2020-07-20 12:10:00,52.93,53.01,52.89,53.0,6545.0,46.795,46.8657,46.7596,46.8569,6545.0
2020-07-20 12:15:00,52.99,53.07,52.99,53.05,9870.0,46.8481,46.9188,46.8481,46.9011,9870.0
2020-07-20 12:20:00,53.07,53.07,52.92,52.92,12523.0,46.9188,46.9188,46.7862,46.7862,12523.0
2020-07-20 12:25:00,52.93,53.02,52.92,52.99,7404.0,46.795,46.8746,46.7862,46.8481,7404.0
2020-07-20 12:30:00,52.95,52.98,52.9,52.98,7737.0,46.8127,46.8392,46.7685,46.8392,7737.0
2020-07-20 12:35:00,52.98,53.02,52.91,52.92,5858.0,46.8392,46.8746,46.7773,46.7862,5858.0
2020-07-20 12:40:00,52.9,52.97,52.87,52.93,13921.0,46.7685,46.8304,46.742,46.795,13921.0
2020-07-20 12:45:00,52.93,53.02,52.91,53.0,24128.0,46.795,46.8746,46.7773,46.8569,24128.0
2020-07-20 12:50:00,53.0,53.0,52.82,52.89,17805.0,46.8569,46.8569,46.6978,46.7596,17805.0
2020-07-20 12:55:00,52.89,52.91,52.84,52.86,15889.0,46.7596,46.7773,46.7154,46.7331,15889.0
2020-07-20 13:00:00,52.87,52.93,52.82,52.88,21209.0,46.742,46.795,46.6978,46.7508,21209.0
2020-07-20 13:05:00,52.89,52.92,52.83,52.9,22692.0,46.7596,46.7862,46.7066,46.7685,22692.0
2020-07-20 13:10:00,52.92,52.97,52.9,52.94,6831.0,46.7862,46.8304,46.7685,46.8039,6831.0
2020-07-20 13:15:00,52.93,52.94,52.82,52.86,19448.0,46.795,46.8039,46.6978,46.7331,19448.0
2020-07-20 13:20:00,52.85,52.97,52.83,52.97,15218.0,46.7243,46.8304,46.7066,46.8304,15218.0
2020-07-20 13:25:00,52.97,53.17,52.96,53.14,16721.0,46.8304,47.0072,46.8215,46.9807,16721.0
2020-07-20 13:30:00,53.13,53.24,53.11,53.21,12737.0,46.9718,47.0691,46.9541,47.0426,12737.0
2020-07-20 13:35:00,53.21,53.31,53.19,53.27,11183.0,47.0426,47.131,47.0249,47.0956,11183.0
2020-07-20 13:40:00,53.26,53.32,53.24,53.32,16236.0,47.0868,47.1398,47.0691,47.1398,16236.0
2020-07-20 13:45:00,53.3,53.34,53.21,53.25,24735.0,47.1221,47.1575,47.0426,47.0779,24735.0
2020-07-20 13:50:00,53.25,53.38,53.24,53.36,14603.0,47.0779,47.1929,47.0691,47.1752,14603.0
2020-07-20 13:55:00,53.36,53.43,53.34,53.38,12905.0,47.1752,47.2371,47.1575,47.1929,12905.0
2020-07-20 14:00:00,53.38,53.47,53.36,53.38,18134.0,47.1929,47.2724,47.1752,47.1929,18134.0
2020-07-20 14:05:00,53.35,53.41,53.32,53.33,10738.0,47.1663,47.2194,47.1398,47.1486,10738.0
2020-07-20 14:10:00,53.34,53.36,53.24,53.25,14686.0,47.1575,47.1752,47.0691,47.0779,14686.0
2020-07-20 14:15:00,53.25,53.3,53.24,53.24,13733.0,47.0779,47.1221,47.0691,47.0691,13733.0
2020-07-20 14:20:00,53.24,53.28,53.21,53.21,19099.0,47.0691,47.1044,47.0426,47.0426,19099.0
2020-07-20 14:25:00,53.22,53.3,53.22,53.3,11634.0,47.0514,47.1221,47.0514,47.1221,11634.0
2020-07-20 14:30:00,53.3,53.4,53.28,53.37,16140.0,47.1221,47.2105,47.1044,47.184,16140.0
2020-07-20 14:35:00,53.36,53.41,53.34,53.41,21160.0,47.1752,47.2194,47.1575,47.2194,21160.0
2020-07-20 14:40:00,53.41,53.45,53.33,53.45,9285.0,47.2194,47.2547,47.1486,47.2547,9285.0
2020-07-20 14:45:00,53.45,53.45,53.39,53.44,12069.0,47.2547,47.2547,47.2017,47.2459,12069.0
2020-07-20 14:50:00,53.45,53.49,53.43,53.48,12343.0,47.2547,47.2901,47.2371,47.2813,12343.0
2020-07-20 14:55:00,53.47,53.47,53.22,53.24,58682.0,47.2724,47.2724,47.0514,47.0691,58682.0
2020-07-20 15:00:00,53.23,53.23,53.15,53.15,29220.0,47.0602,47.0602,46.9895,46.9895,29220.0
2020-07-20 15:05:00,53.13,53.14,53.01,53.02,37883.0,46.9718,46.9807,46.8657,46.8746,37883.0
2020-07-20 15:10:00,53.02,53.28,53.01,53.2,24929.0,46.8746,47.1044,46.8657,47.0337,24929.0
2020-07-20 15:15:00,53.2,53.32,53.18,53.26,16232.0,47.0337,47.1398,47.016,47.0868,16232.0
2020-07-20 15:20:00,53.25,53.29,53.21,53.21,17850.0,47.0779,47.1133,47.0426,47.0426,17850.0
2020-07-20 15:25:00,53.2,53.2,52.99,53.01,112141.0,47.0337,47.0337,46.8481,46.8657,112141.0
2020-07-20 15:30:00,53.0,53.03,52.98,52.98,58814.0,46.8569,46.8834,46.8392,46.8392,58814.0
2020-07-20 15:35:00,52.99,53.02,52.96,53.0,49128.0,46.8481,46.8746,46.8215,46.8569,49128.0
2020-07-20 15:40:00,53.0,53.08,52.98,53.06,59337.0,46.8569,46.9276,46.8392,46.9099,59337.0
2020-07-20 15:45:00,53.07,53.13,53.03,53.08,51121.0,46.9188,46.9718,46.8834,46.9276,51121.0
2020-07-20 15:50:00,53.09,53.09,52.99,53.01,95170.0,46.9365,46.9365,46.8481,46.8657,95170.0
2020-07-20 15:55:00,53.01,53.06,52.93,53.02,144925.0,46.8657,46.9099,46.795,46.8746,144925.0
2020-07-21 09:30:00,53.62,54.18,53.54,54.15,47536.0,47.405,47.9001,47.3343,47.8736,47536.0
2020-07-21 09:35:00,54.13,54.59,54.13,54.52,22932.0,47.8559,48.2626,47.8559,48.2007,22932.0
2020-07-21 09:40:00,54.53,54.87,54.43,54.83,17603.0,48.2096,48.5101,48.1211,48.4748,17603.0
2020-07-21 09:45:00,54.81,54.81,54.65,54.72,11539.0,48.4571,48.4571,48.3156,48.3775,11539.0
2020-07-21 09:50:00,54.72,54.98,54.68,54.96,37008.0,48.3775,48.6074,48.3422,48.5897,37008.0
2020-07-21 09:55:00,54.93,55.09,54.85,55.09,37226.0,48.5632,48.7046,48.4925,48.7046,37226.0
2020-07-21 10:00:00,55.06,55.11,54.73,54.81,16634.0,48.6781,48.7223,48.3864,48.4571,16634.0
2020-07-21 10:05:00,54.76,54.91,54.68,54.71,11248.0,48.4129,48.5455,48.3422,48.3687,11248.0
2020-07-21 10:10:00,54.73,54.88,54.63,54.64,24284.0,48.3864,48.519,48.298,48.3068,24284.0
2020-07-21 10:15:00,54.65,54.71,54.42,54.44,13056.0,48.3156,48.3687,48.1123,48.13,13056.0
2020-07-21 10:20:00,54.38,54.49,54.36,54.45,23912.0,48.0769,48.1742,48.0593,48.1388,23912.0
2020-07-21 10:25:00,54.46,54.55,54.36,54.45,15125.0,48.1477,48.2272,48.0593,48.1388,15125.0
2020-07-21 10:30:00,54.43,54.62,54.35,54.51,12897.0,48.1211,48.2891,48.0504,48.1919,12897.0
2020-07-21 10:35:00,54.5,54.71,54.43,54.66,13184.0,48.183,48.3687,48.1211,48.3245,13184.0
2020-07-21 10:40:00,54.64,54.7,54.48,54.48,27516.0,48.3068,48.3599,48.1654,48.1654,27516.0
2020-07-21 10:45:00,54.49,54.76,54.46,54.74,10404.0,48.1742,48.4129,48.1477,48.3952,10404.0
2020-07-21 10:50:00,54.75,54.8,54.67,54.8,7144.0,48.4041,48.4483,48.3333,48.4483,7144.0
2020-07-21 10:55:00,54.74,54.92,54.71,54.91,8702.0,48.3952,48.5544,48.3687,48.5455,8702.0
2020-07-21 11:00:00,54.95,54.97,54.81,54.96,10257.0,48.5809,48.5986,48.4571,48.5897,10257.0
2020-07-21 11:05:00,54.98,55.01,54.85,55.0,11167.0,48.6074,48.6339,48.4925,48.6251,11167.0
2020-07-21 11:10:00,55.0,55.1,54.94,54.97,16484.0,48.6251,48.7135,48.572,48.5986,16484.0
2020-07-21 11:15:00,54.96,55.02,54.83,54.93,56663.0,48.5897,48.6428,48.4748,48.5632,56663.0
2020-07-21 11:20:00,54.91,54.92,54.8,54.83,13249.0,48.5455,48.5544,48.4483,48.4748,13249.0
2020-07-21 11:25:00,54.83,54.95,54.82,54.91,9304.0,48.4748,48.5809,48.4659,48.5455,9304.0
2020-07-21 11:30:00,54.91,54.93,54.75,54.81,9623.0,48.5455,48.5632,48.4041,48.4571,9623.0
2020-07-21 11:35:00,54.78,54.91,54.78,54.82,8350.0,48.4306,48.5455,48.4306,48.4659,8350.0
2020-07-21 11:40:00,54.81,54.89,54.67,54.87,10897.0,48.4571,48.5278,48.3333,48.5101,10897.0
2020-07-21 11:45:00,54.89,54.94,54.83,54.85,7504.0,48.5278,48.572,48.4748,48.4925,7504.0
2020-07-21 11:50:00,54.83,54.91,54.82,54.85,17812.0,48.4748,48.5455,48.4659,48.4925,17812.0
2020-07-21 11:55:00,54.84,54.96,54.8,54.94,8904.0,48.4836,48.5897,48.4483,48.572,8904.0
2020-07-21 12:00:00,54.92,55.07,54.9,54.99,20575.0,48.5544,48.687,48.5367,48.6162,20575.0
2020-07-21 12:05:00,54.99,55.1,54.98,54.98,24262.0,48.6162,48.7135,48.6074,48.6074,24262.0
2020-07-21 12:10:00,54.97,55.0,54.87,54.91,20014.0,48.5986,48.6251,48.5101,48.5455,20014.0
2020-07-21 12:15:00,54.86,54.95,54.82,54.85,13103.0,48.5013,48.5809,48.4659,48.4925,13103.0
2020-07-21 12:20:00,54.88,54.91,54.76,54.77,11426.0,48.519,48.5455,48.4129,48.4217,11426.0
2020-07-21 12:25:00,54.77,55.02,54.73,55.01,23899.0,48.4217,48.6428,48.3864,48.6339,23899.0
2020-07-21 12:30:00,55.02,55.04,54.94,55.0,11061.0,48.6428,48.6604,48.572,48.6251,11061.0
2020-07-21 12:35:00,55.01,55.03,54.93,54.97,10094.0,48.6339,48.6516,48.5632,48.5986,10094.0
2020-07-21 12:40:00,54.98,55.04,54.96,54.99,8747.0,48.6074,48.6604,48.5897,48.6162,8747.0
2020-07-21 12:45:00,54.98,55.02,54.93,55.0,11961.0,48.6074,48.6428,48.5632,48.6251,11961.0
2020-07-21 12:50:00,55.0,55.15,54.94,55.15,22491.0,48.6251,48.7577,48.572,48.7577,22491.0
2020-07-21 12:55:00,55.15,55.18,55.04,55.15,10299.0,48.7577,48.7842,48.6604,48.7577,10299.0
2020-07-21 13:00:00,55.16,55.25,55.12,55.24,17430.0,48.7665,48.8461,48.7312,48.8373,17430.0
2020-07-21 13:05:00,55.23,55.24,55.14,55.24,12892.0,48.8284,48.8373,48.7489,48.8373,12892.0
2020-07-21 13:10:00,55.21,55.21,55.09,55.09,11021.0,48.8107,48.8107,48.7046,48.7046,11021.0
2020-07-21 13:15:00,55.1,55.15,55.07,55.09,7580.0,48.7135,48.7577,48.687,48.7046,7580.0
2020-07-21 13:20:00,55.06,55.16,55.06,55.16,11835.0,48.6781,48.7665,48.6781,48.7665,11835.0
2020-07-21 13:25:00,55.13,55.13,55.02,55.03,12218.0,48.74,48.74,48.6428,48.6516,12218.0
2020-07-21 13:30:00,55.02,55.04,54.94,55.01,11620.0,48.6428,48.6604,48.572,48.6339,11620.0
2020-07-21 13:35:00,55.0,55.14,54.99,55.12,16541.0,48.6251,48.7489,48.6162,48.7312,16541.0
2020-07-21 13:40:00,55.1,55.12,55.03,55.03,11525.0,48.7135,48.7312,48.6516,48.6516,11525.0
2020-07-21 13:45:00,55.04,55.04,54.95,54.95,23269.0,48.6604,48.6604,48.5809,48.5809,23269.0
2020-07-21 13:50:00,54.92,54.92,54.71,54.72,14681.0,48.5544,48.5544,48.3687,48.3775,14681.0
2020-07-21 13:55:00,54.71,54.71,54.6,54.63,8396.0,48.3687,48.3687,48.2714,48.298,8396.0
2020-07-21 14:00:00,54.64,54.71,54.62,54.68,9637.0,48.3068,48.3687,48.2891,48.3422,9637.0
2020-07-21 14:05:00,54.67,54.77,54.66,54.72,14578.0,48.3333,48.4217,48.3245,48.3775,14578.0
2020-07-21 14:10:00,54.72,54.77,54.7,54.77,14328.0,48.3775,48.4217,48.3599,48.4217,14328.0
2020-07-21 14:15:00,54.76,54.76,54.66,54.69,8383.0,48.4129,48.4129,48.3245,48.351,8383.0
2020-07-21 14:20:00,54.69,54.84,54.68,54.84,27572.0,48.351,48.4836,48.3422,48.4836,27572.0
2020-07-21 14:25:00,54.82,54.85,54.79,54.85,21675.0,48.4659,48.4925,48.4394,48.4925,21675.0
2020-07-21 14:30:00,54.82,54.82,54.66,54.67,21400.0,48.4659,48.4659,48.3245,48.3333,21400.0
2020-07-21 14:35:00,54.66,54.72,54.61,54.72,35486.0,48.3245,48.3775,48.2803,48.3775,35486.0
2020-07-21 14:40:00,54.72,54.78,54.71,54.72,16221.0,48.3775,48.4306,48.3687,48.3775,16221.0
2020-07-21 14:45:00,54.71,54.75,54.63,54.75,23409.0,48.3687,48.4041,48.298,48.4041,23409.0
2020-07-21 14:50:00,54.75,54.75,54.67,54.73,25350.0,48.4041,48.4041,48.3333,48.3864,25350.0
2020-07-21 14:55:00,54.71,54.71,54.59,54.69,34395.0,48.3687,48.3687,48.2626,48.351,34395.0
2020-07-21 15:00:00,54.66,54.73,54.61,54.71,22114.0,48.3245,48.3864,48.2803,48.3687,22114.0
2020-07-21 15:05:00,54.7,54.85,54.68,54.81,23453.0,48.3599,48.4925,48.3422,48.4571,23453.0
2020-07-21 15:10:00,54.8,54.83,54.63,54.64,54044.0,48.4483,48.4748,48.298,48.3068,54044.0
2020-07-21 15:15:00,54.64,54.68,54.59,54.65,19639.0,48.3068,48.3422,48.2626,48.3156,19639.0
2020-07-21 15:20:00,54.65,54.74,54.64,54.66,17166.0,48.3156,48.3952,48.3068,48.3245,17166.0
2020-07-21 15:25:00,54.66,54.76,54.66,54.74,31545.0,48.3245,48.4129,48.3245,48.3952,31545.0
2020-07-21 15:30:00,54.74,54.76,54.59,54.6,26116.0,48.3952,48.4129,48.2626,48.2714,26116.0
2020-07-21 15:35:00,54.61,54.61,54.43,54.44,29323.0,48.2803,48.2803,48.1211,48.13,29323.0
2020-07-21 15:40:00,54.43,54.53,54.41,54.52,27041.0,48.1211,48.2096,48.1035,48.2007,27041.0
2020-07-21 15:45:00,54.5,54.62,54.5,54.61,27943.0,48.183,48.2891,48.183,48.2803,27943.0
2020-07-21 15:50:00,54.6,54.65,54.53,54.65,70789.0,48.2714,48.3156,48.2096,48.3156,70789.0
2020-07-21 15:55:00,54.65,54.78,54.59,54.73,229087.0,48.3156,48.4306,48.2626,48.3864,229087.0
2020-07-22 09:30:00,54.71,54.71,54.24,54.52,54347.0,48.3687,48.3687,47.9532,48.2007,54347.0
2020-07-22 09:35:00,54.55,54.84,54.5,54.51,32632.0,48.2272,48.4836,48.183,48.1919,32632.0
2020-07-22 09:40:00,54.63,54.8,54.53,54.8,23091.0,48.298,48.4483,48.2096,48.4483,23091.0
2020-07-22 09:45:00,54.78,54.79,54.5,54.68,23525.0,48.4306,48.4394,48.183,48.3422,23525.0
2020-07-22 09:50:00,54.65,54.79,54.65,54.73,22796.0,48.3156,48.4394,48.3156,48.3864,22796.0
2020-07-22 09:55:00,54.71,54.85,54.68,54.76,37682.0,48.3687,48.4925,48.3422,48.4129,37682.0
2020-07-22 10:00:00,54.78,54.78,54.66,54.73,36795.0,48.4306,48.4306,48.3245,48.3864,36795.0
2020-07-22 10:05:00,54.75,55.06,54.72,55.03,31600.0,48.4041,48.6781,48.3775,48.6516,31600.0
2020-07-22 10:10:00,55.0,55.0,54.82,54.88,6956.0,48.6251,48.6251,48.4659,48.519,6956.0
2020-07-22 10:15:00,54.87,55.04,54.86,55.03,7305.0,48.5101,48.6604,48.5013,48.6516,7305.0
2020-07-22 10:20:00,55.06,55.18,55.04,55.16,10144.0,48.6781,48.7842,48.6604,48.7665,10144.0
2020-07-22 10:25:00,55.15,55.25,55.14,55.18,26033.0,48.7577,48.8461,48.7489,48.7842,26033.0
2020-07-22 10:30:00,55.22,55.32,55.21,55.24,26959.0,48.8196,48.908,48.8107,48.8373,26959.0
2020-07-22 10:35:00,55.26,55.65,55.26,55.65,13630.0,48.8549,49.1997,48.8549,49.1997,13630.0
2020-07-22 10:40:00,55.65,55.84,55.63,55.8,45905.0,49.1997,49.3677,49.1821,49.3324,45905.0
2020-07-22 10:45:00,55.8,56.05,55.77,56.05,49866.0,49.3324,49.5534,49.3058,49.5534,49866.0
2020-07-22 10:50:00,56.0,56.02,55.82,55.9,52156.0,49.5092,49.5269,49.35,49.4208,52156.0
2020-07-22 10:55:00,55.9,56.09,55.76,56.09,23718.0,49.4208,49.5887,49.297,49.5887,23718.0
2020-07-22 11:00:00,56.05,56.14,55.98,56.1,19288.0,49.5534,49.6329,49.4915,49.5976,19288.0
2020-07-22 11:05:00,56.1,56.28,56.06,56.06,18930.0,49.5976,49.7567,49.5622,49.5622,18930.0
2020-07-22 11:10:00,56.06,56.27,56.05,56.27,26708.0,49.5622,49.7479,49.5534,49.7479,26708.0
2020-07-22 11:15:00,56.27,56.35,56.12,56.16,19374.0,49.7479,49.8186,49.6153,49.6506,19374.0
2020-07-22 11:20:00,56.2,56.23,56.06,56.09,12986.0,49.686,49.7125,49.5622,49.5887,12986.0
2020-07-22 11:25:00,56.1,56.2,56.09,56.11,15009.0,49.5976,49.686,49.5887,49.6064,15009.0
2020-07-22 11:30:00,56.13,56.13,55.96,56.05,26364.0,49.6241,49.6241,49.4738,49.5534,26364.0
2020-07-22 11:35:00,56.04,56.13,56.02,56.11,14146.0,49.5445,49.6241,49.5269,49.6064,14146.0
2020-07-22 11:40:00,56.1,56.1,55.98,56.03,11100.0,49.5976,49.5976,49.4915,49.5357,11100.0
2020-07-22 11:45:00,56.02,56.1,55.99,56.1,13067.0,49.5269,49.5976,49.5003,49.5976,13067.0
2020-07-22 11:50:00,56.09,56.13,55.99,56.03,24089.0,49.5887,49.6241,49.5003,49.5357,24089.0
2020-07-22 11:55:00,56.02,56.04,55.97,56.01,39852.0,49.5269,49.5445,49.4827,49.518,39852.0
2020-07-22 12:00:00,56.01,56.05,55.93,55.93,27962.0,49.518,49.5534,49.4473,49.4473,27962.0
2020-07-22 12:05:00,55.92,55.92,55.83,55.83,60372.0,49.4384,49.4384,49.3589,49.3589,60372.0
2020-07-22 12:10:00,55.84,55.98,55.79,55.97,15789.0,49.3677,49.4915,49.3235,49.4827,15789.0
2020-07-22 12:15:00,55.97,56.0,55.92,55.95,26763.0,49.4827,49.5092,49.4384,49.465,26763.0
2020-07-22 12:20:00,55.92,55.92,55.84,55.89,16013.0,49.4384,49.4384,49.3677,49.4119,16013.0
2020-07-22 12:25:00,55.86,55.86,55.75,55.81,16325.0,49.3854,49.3854,49.2881,49.3412,16325.0
2020-07-22 12:30:00,55.81,55.86,55.78,55.78,37450.0,49.3412,49.3854,49.3147,49.3147,37450.0
2020-07-22 12:35:00,55.75,55.77,55.73,55.73,7018.0,49.2881,49.3058,49.2705,49.2705,7018.0
2020-07-22 12:40:00,55.7,55.72,55.58,55.69,22121.0,49.2439,49.2616,49.1379,49.2351,22121.0
2020-07-22 12:45:00,55.69,55.71,55.58,55.63,11634.0,49.2351,49.2528,49.1379,49.1821,11634.0
2020-07-22 12:50:00,55.62,55.62,55.51,55.53,9001.0,49.1732,49.1732,49.076,49.0936,9001.0
2020-07-22 12:55:00,55.52,55.53,55.38,55.39,9982.0,49.0848,49.0936,48.961,48.9699,9982.0
2020-07-22 13:00:00,55.37,55.43,55.36,55.39,11159.0,48.9522,49.0052,48.9434,48.9699,11159.0
2020-07-22 13:05:00,55.41,55.45,55.32,55.33,6670.0,48.9876,49.0229,48.908,48.9168,6670.0
2020-07-22 13:10:00,55.34,55.36,55.15,55.21,22180.0,48.9257,48.9434,48.7577,48.8107,22180.0
2020-07-22 13:15:00,55.23,55.27,55.2,55.21,8492.0,48.8284,48.8638,48.8019,48.8107,8492.0
2020-07-22 13:20:00,55.23,55.53,55.22,55.52,19224.0,48.8284,49.0936,48.8196,49.0848,19224.0
2020-07-22 13:25:00,55.5,55.54,55.49,55.53,3668.0,49.0671,49.1025,49.0583,49.0936,3668.0
2020-07-22 13:30:00,55.53,55.55,55.46,55.5,8668.0,49.0936,49.1113,49.0318,49.0671,8668.0
2020-07-22 13:35:00,55.5,55.53,55.39,55.44,5962.0,49.0671,49.0936,48.9699,49.0141,5962.0
2020-07-22 13:40:00,55.45,55.47,55.41,55.47,17467.0,49.0229,49.0406,48.9876,49.0406,17467.0
2020-07-22 13:45:00,55.46,55.48,55.38,55.4,9070.0,49.0318,49.0494,48.961,48.9787,9070.0
2020-07-22 13:50:00,55.37,55.43,55.36,55.39,7051.0,48.9522,49.0052,48.9434,48.9699,7051.0
2020-07-22 13:55:00,55.34,55.34,55.26,55.26,3157.0,48.9257,48.9257,48.8549,48.8549,3157.0
2020-07-22 14:00:00,55.26,55.36,55.24,55.36,8068.0,48.8549,48.9434,48.8373,48.9434,8068.0
2020-07-22 14:05:00,55.33,55.4,55.33,55.35,9537.0,48.9168,48.9787,48.9168,48.9345,9537.0
2020-07-22 14:10:00,55.35,55.37,55.33,55.36,7517.0,48.9345,48.9522,48.9168,48.9434,7517.0
2020-07-22 14:15:00,55.34,55.37,55.31,55.37,6348.0,48.9257,48.9522,48.8991,48.9522,6348.0
2020-07-22 14:20:00,55.37,55.37,55.19,55.22,37920.0,48.9522,48.9522,48.7931,48.8196,37920.0
2020-07-22 14:25:00,55.22,55.31,55.19,55.3,6191.0,48.8196,48.8991,48.7931,48.8903,6191.0
2020-07-22 14:30:00,55.31,55.41,55.28,55.37,8354.0,48.8991,48.9876,48.8726,48.9522,8354.0
2020-07-22 14:35:00,55.37,55.39,55.32,55.36,5339.0,48.9522,48.9699,48.908,48.9434,5339.0
2020-07-22 14:40:00,55.36,55.38,55.32,55.38,4598.0,48.9434,48.961,48.908,48.961,4598.0
2020-07-22 14:45:00,55.37,55.39,55.35,55.35,7086.0,48.9522,48.9699,48.9345,48.9345,7086.0
2020-07-22 14:50:00,55.36,55.39,55.34,55.36,6579.0,48.9434,48.9699,48.9257,48.9434,6579.0
2020-07-22 14:55:00,55.35,55.51,55.35,55.47,16328.0,48.9345,49.076,48.9345,49.0406,16328.0
2020-07-22 15:00:00,55.49,55.51,55.4,55.41,13885.0,49.0583,49.076,48.9787,48.9876,13885.0
2020-07-22 15:05:00,55.43,55.45,55.39,55.44,8663.0,49.0052,49.0229,48.9699,49.0141,8663.0
2020-07-22 15:10:00,55.43,55.52,55.42,55.52,17286.0,49.0052,49.0848,48.9964,49.0848,17286.0
2020-07-22 15:15:00,55.52,55.53,55.47,55.52,17900.0,49.0848,49.0936,49.0406,49.0848,17900.0
2020-07-22 15:20:00,55.52,55.54,55.38,55.39,19991.0,49.0848,49.1025,48.961,48.9699,19991.0
2020-07-22 15:25:00,55.4,55.41,55.35,55.39,11077.0,48.9787,48.9876,48.9345,48.9699,11077.0
2020-07-22 15:30:00,55.4,55.43,55.36,55.43,13309.0,48.9787,49.0052,48.9434,49.0052,13309.0
2020-07-22 15:35:00,55.43,55.46,55.37,55.41,11507.0,49.0052,49.0318,48.9522,48.9876,11507.0
2020-07-22 15:40:00,55.4,55.55,55.4,55.55,21089.0,48.9787,49.1113,48.9787,49.1113,21089.0
2020-07-22 15:45:00,55.54,55.56,55.5,55.5,27380.0,49.1025,49.1202,49.0671,49.0671,27380.0
2020-07-22 15:50:00,55.5,55.54,55.36,55.37,70145.0,49.0671,49.1025,48.9434,48.9522,70145.0
2020-07-22 15:55:00,55.36,55.43,55.32,55.34,108787.0,48.9434,49.0052,48.908,48.9257,108787.0
2020-07-23 09:30:00,55.16,55.45,55.1,55.34,33372.0,48.7665,49.0229,48.7135,48.9257,33372.0
2020-07-23 09:35:00,55.34,55.42,54.76,54.79,15833.0,48.9257,48.9964,48.4129,48.4394,15833.0
2020-07-23 09:40:00,54.79,54.79,54.55,54.67,7549.0,48.4394,48.4394,48.2272,48.3333,7549.0
2020-07-23 09:45:00,54.63,54.76,54.63,54.76,10259.0,48.298,48.4129,48.298,48.4129,10259.0
2020-07-23 09:50:00,54.78,54.88,54.67,54.79,17290.0,48.4306,48.519,48.3333,48.4394,17290.0
2020-07-23 09:55:00,54.77,54.87,54.7,54.83,20269.0,48.4217,48.5101,48.3599,48.4748,20269.0
2020-07-23 10:00:00,54.86,54.91,54.75,54.87,10438.0,48.5013,48.5455,48.4041,48.5101,10438.0
2020-07-23 10:05:00,54.88,54.94,54.72,54.72,13456.0,48.519,48.572,48.3775,48.3775,13456.0
2020-07-23 10:10:00,54.73,54.75,54.5,54.58,71155.0,48.3864,48.4041,48.183,48.2538,71155.0
2020-07-23 10:15:00,54.58,54.72,54.51,54.68,22243.0,48.2538,48.3775,48.1919,48.3422,22243.0
2020-07-23 10:20:00,54.68,54.73,54.63,54.71,21289.0,48.3422,48.3864,48.298,48.3687,21289.0
2020-07-23 10:25:00,54.7,54.82,54.69,54.78,7228.0,48.3599,48.4659,48.351,48.4306,7228.0
2020-07-23 10:30:00,54.78,54.85,54.73,54.82,13008.0,48.4306,48.4925,48.3864,48.4659,13008.0
2020-07-23 10:35:00,54.78,54.81,54.47,54.69,76284.0,48.4306,48.4571,48.1565,48.351,76284.0
2020-07-23 10:40:00,54.7,54.84,54.69,54.8,35764.0,48.3599,48.4836,48.351,48.4483,35764.0
2020-07-23 10:45:00,54.8,54.84,54.65,54.8,11605.0,48.4483,48.4836,48.3156,48.4483,11605.0
2020-07-23 10:50:00,54.81,54.93,54.81,54.85,20371.0,48.4571,48.5632,48.4571,48.4925,20371.0
2020-07-23 10:55:00,54.84,54.84,54.73,54.77,8769.0,48.4836,48.4836,48.3864,48.4217,8769.0
2020-07-23 11:00:00,54.78,54.87,54.74,54.78,17525.0,48.4306,48.5101,48.3952,48.4306,17525.0
2020-07-23 11:05:00,54.79,54.85,54.67,54.85,18460.0,48.4394,48.4925,48.3333,48.4925,18460.0
2020-07-23 11:10:00,54.85,54.93,54.84,54.86,20520.0,48.4925,48.5632,48.4836,48.5013,20520.0
2020-07-23 11:15:00,54.87,54.91,54.79,54.83,11165.0,48.5101,48.5455,48.4394,48.4748,11165.0
2020-07-23 11:20:00,54.85,54.88,54.78,54.78,28275.0,48.4925,48.519,48.4306,48.4306,28275.0
2020-07-23 11:25:00,54.78,55.01,54.77,54.95,21608.0,48.4306,48.6339,48.4217,48.5809,21608.0
2020-07-23 11:30:00,54.95,55.08,54.91,55.07,22552.0,48.5809,48.6958,48.5455,48.687,22552.0
2020-07-23 11:35:00,55.07,55.2,55.01,55.18,12272.0,48.687,48.8019,48.6339,48.7842,12272.0
2020-07-23 11:40:00,55.14,55.16,55.06,55.07,7557.0,48.7489,48.7665,48.6781,48.687,7557.0
2020-07-23 11:45:00,55.03,55.15,54.95,55.14,27758.0,48.6516,48.7577,48.5809,48.7489,27758.0
2020-07-23 11:50:00,55.12,55.14,55.03,55.06,6032.0,48.7312,48.7489,48.6516,48.6781,6032.0
2020-07-23 11:55:00,55.07,55.12,55.02,55.1,7427.0,48.687,48.7312,48.6428,48.7135,7427.0
2020-07-23 12:00:00,55.08,55.15,54.99,55.05,39877.0,48.6958,48.7577,48.6162,48.6693,39877.0
2020-07-23 12:05:00,55.05,55.05,54.85,54.93,19061.0,48.6693,48.6693,48.4925,48.5632,19061.0
2020-07-23 12:10:00,54.92,55.02,54.91,55.01,80100.0,48.5544,48.6428,48.5455,48.6339,80100.0
2020-07-23 12:15:00,55.02,55.07,55.01,55.07,16394.0,48.6428,48.687,48.6339,48.687,16394.0
2020-07-23 12:20:00,55.07,55.13,55.0,55.08,14921.0,48.687,48.74,48.6251,48.6958,14921.0
2020-07-23 12:25:00,55.06,55.07,54.96,55.03,13147.0,48.6781,48.687,48.5897,48.6516,13147.0
2020-07-23 12:30:00,55.02,55.07,54.95,55.07,14083.0,48.6428,48.687,48.5809,48.687,14083.0
2020-07-23 12:35:00,55.08,55.1,55.02,55.02,16552.0,48.6958,48.7135,48.6428,48.6428,16552.0
2020-07-23 12:40:00,55.02,55.29,54.99,55.27,23925.0,48.6428,48.8815,48.6162,48.8638,23925.0
2020-07-23 12:45:00,55.29,55.33,55.2,55.2,17581.0,48.8815,48.9168,48.8019,48.8019,17581.0
2020-07-23 12:50:00,55.18,55.26,55.17,55.23,10362.0,48.7842,48.8549,48.7754,48.8284,10362.0
2020-07-23 12:55:00,55.21,55.22,55.01,55.03,17413.0,48.8107,48.8196,48.6339,48.6516,17413.0
2020-07-23 13:00:00,55.03,55.15,55.02,55.12,43655.0,48.6516,48.7577,48.6428,48.7312,43655.0
2020-07-23 13:05:00,55.09,55.1,55.02,55.03,8854.0,48.7046,48.7135,48.6428,48.6516,8854.0
2020-07-23 13:10:00,55.04,55.08,55.0,55.08,11281.0,48.6604,48.6958,48.6251,48.6958,11281.0
2020-07-23 13:15:00,55.08,55.1,55.02,55.06,14636.0,48.6958,48.7135,48.6428,48.6781,14636.0
2020-07-23 13:20:00,55.03,55.05,54.94,54.96,26188.0,48.6516,48.6693,48.572,48.5897,26188.0
2020-07-23 13:25:00,54.98,55.04,54.93,55.02,8915.0,48.6074,48.6604,48.5632,48.6428,8915.0
2020-07-23 13:30:00,54.98,54.98,54.83,54.91,8008.0,48.6074,48.6074,48.4748,48.5455,8008.0
2020-07-23 13:35:00,54.89,54.91,54.73,54.73,10551.0,48.5278,48.5455,48.3864,48.3864,10551.0
2020-07-23 13:40:00,54.75,54.84,54.74,54.77,27037.0,48.4041,48.4836,48.3952,48.4217,27037.0
2020-07-23 13:45:00,54.77,54.82,54.73,54.75,33308.0,48.4217,48.4659,48.3864,48.4041,33308.0
2020-07-23 13:50:00,54.74,54.76,54.61,54.62,19436.0,48.3952,48.4129,48.2803,48.2891,19436.0
2020-07-23 13:55:00,54.61,54.71,54.57,54.69,14002.0,48.2803,48.3687,48.2449,48.351,14002.0
2020-07-23 14:00:00,54.69,54.69,54.5,54.54,12888.0,48.351,48.351,48.183,48.2184,12888.0
2020-07-23 14:05:00,54.54,54.58,54.44,54.44,73248.0,48.2184,48.2538,48.13,48.13,73248.0
2020-07-23 14:10:00,54.41,54.51,54.4,54.49,37594.0,48.1035,48.1919,48.0946,48.1742,37594.0
2020-07-23 14:15:00,54.45,54.51,54.37,54.49,37338.0,48.1388,48.1919,48.0681,48.1742,37338.0
2020-07-23 14:20:00,54.49,54.61,54.4,54.6,14366.0,48.1742,48.2803,48.0946,48.2714,14366.0
2020-07-23 14:25:00,54.61,54.61,54.42,54.5,26311.0,48.2803,48.2803,48.1123,48.183,26311.0
2020-07-23 14:30:00,54.48,54.63,54.45,54.61,37381.0,48.1654,48.298,48.1388,48.2803,37381.0
2020-07-23 14:35:00,54.6,54.61,54.44,54.52,16426.0,48.2714,48.2803,48.13,48.2007,16426.0
2020-07-23 14:40:00,54.46,54.55,54.43,54.51,14229.0,48.1477,48.2272,48.1211,48.1919,14229.0
2020-07-23 14:45:00,54.52,54.58,54.4,54.57,22741.0,48.2007,48.2538,48.0946,48.2449,22741.0
2020-07-23 14:50:00,54.55,54.63,54.55,54.58,98945.0,48.2272,48.298,48.2272,48.2538,98945.0
2020-07-23 14:55:00,54.55,54.62,54.52,54.55,11322.0,48.2272,48.2891,48.2007,48.2272,11322.0
2020-07-23 15:00:00,54.58,54.62,54.55,54.6,16686.0,48.2538,48.2891,48.2272,48.2714,16686.0
2020-07-23 15:05:00,54.62,54.63,54.44,54.44,16901.0,48.2891,48.298,48.13,48.13,16901.0
2020-07-23 15:10:00,54.46,54.63,54.43,54.59,14797.0,48.1477,48.298,48.1211,48.2626,14797.0
2020-07-23 15:15:00,54.57,54.62,54.54,54.6,34647.0,48.2449,48.2891,48.2184,48.2714,34647.0
2020-07-23 15:20:00,54.62,54.64,54.55,54.56,64285.0,48.2891,48.3068,48.2272,48.2361,64285.0
2020-07-23 15:25:00,54.56,54.62,54.53,54.6,40470.0,48.2361,48.2891,48.2096,48.2714,40470.0
2020-07-23 15:30:00,54.59,54.79,54.53,54.78,46630.0,48.2626,48.4394,48.2096,48.4306,46630.0
2020-07-23 15:35:00,54.79,54.87,54.78,54.8,27679.0,48.4394,48.5101,48.4306,48.4483,27679.0
2020-07-23 15:40:00,54.79,54.88,54.78,54.88,19850.0,48.4394,48.519,48.4306,48.519,19850.0
2020-07-23 15:45:00,54.88,54.94,54.83,54.91,28588.0,48.519,48.572,48.4748,48.5455,28588.0
2020-07-23 15:50:00,54.89,54.9,54.62,54.73,171647.0,48.5278,48.5367,48.2891,48.3864,171647.0
2020-07-23 15:55:00,54.76,55.01,54.69,54.94,244298.0,48.4129,48.6339,48.351,48.572,244298.0
2020-07-24 09:30:00,54.54,55.09,54.54,54.8,72479.0,48.2184,48.7046,48.2184,48.4483,72479.0
2020-07-24 09:35:00,54.81,54.87,54.58,54.75,9690.0,48.4571,48.5101,48.2538,48.4041,9690.0
2020-07-24 09:40:00,54.72,55.02,54.7,54.92,8490.0,48.3775,48.6428,48.3599,48.5544,8490.0
2020-07-24 09:45:00,54.84,55.09,54.81,54.93,19808.0,48.4836,48.7046,48.4571,48.5632,19808.0
2020-07-24 09:50:00,54.99,55.04,54.69,54.73,12301.0,48.6162,48.6604,48.351,48.3864,12301.0
2020-07-24 09:55:00,54.73,54.89,54.7,54.74,16108.0,48.3864,48.5278,48.3599,48.3952,16108.0
2020-07-24 10:00:00,54.75,54.83,54.7,54.73,12623.0,48.4041,48.4748,48.3599,48.3864,12623.0
2020-07-24 10:05:00,54.72,54.75,54.61,54.66,11303.0,48.3775,48.4041,48.2803,48.3245,11303.0
2020-07-24 10:10:00,54.69,54.94,54.67,54.91,20495.0,48.351,48.572,48.3333,48.5455,20495.0
2020-07-24 10:15:00,54.9,54.91,54.67,54.67,11970.0,48.5367,48.5455,48.3333,48.3333,11970.0
2020-07-24 10:20:00,54.64,54.69,54.57,54.65,9529.0,48.3068,48.351,48.2449,48.3156,9529.0
2020-07-24 10:25:00,54.67,54.71,54.6,54.64,48972.0,48.3333,48.3687,48.2714,48.3068,48972.0
2020-07-24 10:30:00,54.65,54.72,54.58,54.6,35884.0,48.3156,48.3775,48.2538,48.2714,35884.0
2020-07-24 10:35:00,54.62,54.65,54.53,54.55,19752.0,48.2891,48.3156,48.2096,48.2272,19752.0
2020-07-24 10:40:00,54.52,54.65,54.51,54.62,23581.0,48.2007,48.3156,48.1919,48.2891,23581.0
2020-07-24 10:45:00,54.68,54.76,54.63,54.72,8688.0,48.3422,48.4129,48.298,48.3775,8688.0
2020-07-24 10:50:00,54.71,54.74,54.68,54.73,44903.0,48.3687,48.3952,48.3422,48.3864,44903.0
2020-07-24 10:55:00,54.75,54.85,54.67,54.81,20482.0,48.4041,48.4925,48.3333,48.4571,20482.0
2020-07-24 11:00:00,54.82,55.02,54.82,54.96,25650.0,48.4659,48.6428,48.4659,48.5897,25650.0
2020-07-24 11:05:00,54.94,54.95,54.79,54.93,34000.0,48.572,48.5809,48.4394,48.5632,34000.0
2020-07-24 11:10:00,54.91,55.02,54.91,54.99,16031.0,48.5455,48.6428,48.5455,48.6162,16031.0
2020-07-24 11:15:00,55.0,55.01,54.81,54.82,23287.0,48.6251,48.6339,48.4571,48.4659,23287.0
2020-07-24 11:20:00,54.8,54.86,54.75,54.81,9703.0,48.4483,48.5013,48.4041,48.4571,9703.0
2020-07-24 11:25:00,54.82,54.92,54.82,54.85,9607.0,48.4659,48.5544,48.4659,48.4925,9607.0
2020-07-24 11:30:00,54.85,54.94,54.81,54.82,9507.0,48.4925,48.572,48.4571,48.4659,9507.0
2020-07-24 11:35:00,54.81,54.9,54.78,54.88,7640.0,48.4571,48.5367,48.4306,48.519,7640.0
2020-07-24 11:40:00,54.82,54.87,54.8,54.83,6901.0,48.4659,48.5101,48.4483,48.4748,6901.0
2020-07-24 11:45:00,54.81,54.84,54.75,54.81,6855.0,48.4571,48.4836,48.4041,48.4571,6855.0
2020-07-24 11:50:00,54.81,54.88,54.8,54.87,13286.0,48.4571,48.519,48.4483,48.5101,13286.0
2020-07-24 11:55:00,54.86,54.86,54.76,54.82,10645.0,48.5013,48.5013,48.4129,48.4659,10645.0
2020-07-24 12:00:00,54.82,54.89,54.81,54.85,8735.0,48.4659,48.5278,48.4571,48.4925,8735.0
2020-07-24 12:05:00,54.83,54.85,54.76,54.81,12293.0,48.4748,48.4925,48.4129,48.4571,12293.0
2020-07-24 12:10:00,54.8,54.89,54.8,54.88,7184.0,48.4483,48.5278,48.4483,48.519,7184.0
2020-07-24 12:15:00,54.87,54.91,54.85,54.87,6593.0,48.5101,48.5455,48.4925,48.5101,6593.0
2020-07-24 12:20:00,54.86,54.89,54.74,54.83,11561.0,48.5013,48.5278,48.3952,48.4748,11561.0
2020-07-24 12:25:00,54.8,54.87,54.76,54.78,5869.0,48.4483,48.5101,48.4129,48.4306,5869.0
2020-07-24 12:30:00,54.8,54.84,54.79,54.83,3967.0,48.4483,48.4836,48.4394,48.4748,3967.0
2020-07-24 12:35:00,54.84,54.97,54.84,54.91,17378.0,48.4836,48.5986,48.4836,48.5455,17378.0
2020-07-24 12:40:00,54.89,54.89,54.78,54.79,3021.0,48.5278,48.5278,48.4306,48.4394,3021.0
2020-07-24 12:45:00,54.8,54.81,54.53,54.59,40210.0,48.4483,48.4571,48.2096,48.2626,40210.0
2020-07-24 12:50:00,54.58,54.58,54.51,54.54,39713.0,48.2538,48.2538,48.1919,48.2184,39713.0
2020-07-24 12:55:00,54.53,54.57,54.39,54.57,28162.0,48.2096,48.2449,48.0858,48.2449,28162.0
2020-07-24 13:00:00,54.6,54.7,54.59,54.61,15816.0,48.2714,48.3599,48.2626,48.2803,15816.0
2020-07-24 13:05:00,54.52,54.53,54.4,54.47,14187.0,48.2007,48.2096,48.0946,48.1565,14187.0
2020-07-24 13:10:00,54.44,54.47,54.32,54.39,5760.0,48.13,48.1565,48.0239,48.0858,5760.0
2020-07-24 13:15:00,54.4,54.47,54.37,54.47,10341.0,48.0946,48.1565,48.0681,48.1565,10341.0
2020-07-24 13:20:00,54.47,54.52,54.37,54.38,14067.0,48.1565,48.2007,48.0681,48.0769,14067.0
2020-07-24 13:25:00,54.38,54.45,54.37,54.45,11392.0,48.0769,48.1388,48.0681,48.1388,11392.0
2020-07-24 13:30:00,54.44,54.45,54.35,54.41,10924.0,48.13,48.1388,48.0504,48.1035,10924.0
2020-07-24 13:35:00,54.42,54.48,54.42,54.46,8547.0,48.1123,48.1654,48.1123,48.1477,8547.0
2020-07-24 13:40:00,54.45,54.47,54.37,54.45,10615.0,48.1388,48.1565,48.0681,48.1388,10615.0
2020-07-24 13:45:00,54.45,54.52,54.44,54.48,6486.0,48.1388,48.2007,48.13,48.1654,6486.0
2020-07-24 13:50:00,54.48,54.52,54.42,54.51,14693.0,48.1654,48.2007,48.1123,48.1919,14693.0
2020-07-24 13:55:00,54.48,54.58,54.46,54.58,19012.0,48.1654,48.2538,48.1477,48.2538,19012.0
2020-07-24 14:00:00,54.55,54.63,54.55,54.58,12430.0,48.2272,48.298,48.2272,48.2538,12430.0
2020-07-24 14:05:00,54.58,54.64,54.58,54.63,3888.0,48.2538,48.3068,48.2538,48.298,3888.0
2020-07-24 14:10:00,54.63,54.63,54.5,54.52,11699.0,48.298,48.298,48.183,48.2007,11699.0
2020-07-24 14:15:00,54.51,54.59,54.51,54.59,4034.0,48.1919,48.2626,48.1919,48.2626,4034.0
2020-07-24 14:20:00,54.62,54.7,54.57,54.66,17556.0,48.2891,48.3599,48.2449,48.3245,17556.0
2020-07-24 14:25:00,54.66,54.69,54.56,54.58,28991.0,48.3245,48.351,48.2361,48.2538,28991.0
2020-07-24 14:30:00,54.58,54.69,54.58,54.67,10321.0,48.2538,48.351,48.2538,48.3333,10321.0
2020-07-24 14:35:00,54.67,54.69,54.6,54.66,12009.0,48.3333,48.351,48.2714,48.3245,12009.0
2020-07-24 14:40:00,54.65,54.77,54.65,54.72,14846.0,48.3156,48.4217,48.3156,48.3775,14846.0
2020-07-24 14:45:00,54.68,54.76,54.68,54.74,17374.0,48.3422,48.4129,48.3422,48.3952,17374.0
2020-07-24 14:50:00,54.75,54.79,54.72,54.73,29764.0,48.4041,48.4394,48.3775,48.3864,29764.0
2020-07-24 14:55:00,54.75,54.85,54.71,54.85,18130.0,48.4041,48.4925,48.3687,48.4925,18130.0
2020-07-24 15:00:00,54.83,54.94,54.83,54.91,30147.0,48.4748,48.572,48.4748,48.5455,30147.0
2020-07-24 15:05:00,54.89,54.9,54.86,54.88,12806.0,48.5278,48.5367,48.5013,48.519,12806.0
2020-07-24 15:10:00,54.88,54.91,54.87,54.89,14111.0,48.519,48.5455,48.5101,48.5278,14111.0
2020-07-24 15:15:00,54.87,54.9,54.67,54.68,38571.0,48.5101,48.5367,48.3333,48.3422,38571.0
2020-07-24 15:20:00,54.7,54.77,54.68,54.73,21137.0,48.3599,48.4217,48.3422,48.3864,21137.0
2020-07-24 15:25:00,54.72,54.74,54.68,54.69,21840.0,48.3775,48.3952,48.3422,48.351,21840.0
2020-07-24 15:30:00,54.69,54.73,54.67,54.67,17166.0,48.351,48.3864,48.3333,48.3333,17166.0
2020-07-24 15:35:00,54.68,54.88,54.68,54.88,29708.0,48.3422,48.519,48.3422,48.519,29708.0
2020-07-24 15:40:00,54.91,54.93,54.72,54.87,60197.0,48.5455,48.5632,48.3775,48.5101,60197.0
2020-07-24 15:45:00,54.87,54.92,54.83,54.92,41667.0,48.5101,48.5544,48.4748,48.5544,41667.0
2020-07-24 15:50:00,54.92,55.01,54.87,55.0,61387.0,48.5544,48.6339,48.5101,48.6251,61387.0
2020-07-24 15:55:00,54.98,55.01,54.86,54.95,89381.0,48.6074,48.6339,48.5013,48.5809,89381.0
2020-07-27 09:30:00,54.59,54.8,53.85,53.99,77731.0,48.2626,48.4483,47.6084,47.7321,77731.0
2020-07-27 09:35:00,53.99,53.99,53.77,53.87,18454.0,47.7321,47.7321,47.5376,47.6261,18454.0
2020-07-27 09:40:00,53.84,54.26,53.84,54.24,14697.0,47.5995,47.9709,47.5995,47.9532,14697.0
2020-07-27 09:45:00,54.2,54.41,54.2,54.27,13251.0,47.9178,48.1035,47.9178,47.9797,13251.0
2020-07-27 09:50:00,54.28,54.57,54.27,54.46,19136.0,47.9885,48.2449,47.9797,48.1477,19136.0
2020-07-27 09:55:00,54.45,54.51,54.34,54.44,10334.0,48.1388,48.1919,48.0416,48.13,10334.0
2020-07-27 10:00:00,54.41,54.46,54.19,54.25,31568.0,48.1035,48.1477,47.909,47.962,31568.0
2020-07-27 10:05:00,54.22,54.48,54.19,54.48,14404.0,47.9355,48.1654,47.909,48.1654,14404.0
2020-07-27 10:10:00,54.5,54.63,54.45,54.57,19821.0,48.183,48.298,48.1388,48.2449,19821.0
2020-07-27 10:15:00,54.59,54.78,54.55,54.78,19876.0,48.2626,48.4306,48.2272,48.4306,19876.0
2020-07-27 10:20:00,54.75,54.75,54.42,54.44,10624.0,48.4041,48.4041,48.1123,48.13,10624.0
2020-07-27 10:25:00,54.46,54.46,54.33,54.37,8524.0,48.1477,48.1477,48.0327,48.0681,8524.0
2020-07-27 10:30:00,54.37,54.37,54.23,54.23,12669.0,48.0681,48.0681,47.9443,47.9443,12669.0
2020-07-27 10:35:00,54.21,54.52,54.15,54.52,54755.0,47.9266,48.2007,47.8736,48.2007,54755.0
2020-07-27 10:40:00,54.52,54.54,54.36,54.39,24566.0,48.2007,48.2184,48.0593,48.0858,24566.0
2020-07-27 10:45:00,54.37,54.45,54.34,54.36,10627.0,48.0681,48.1388,48.0416,48.0593,10627.0
2020-07-27 10:50:00,54.42,54.44,54.32,54.37,6869.0,48.1123,48.13,48.0239,48.0681,6869.0
2020-07-27 10:55:00,54.36,54.45,54.32,54.39,8863.0,48.0593,48.1388,48.0239,48.0858,8863.0
2020-07-27 11:00:00,54.38,54.43,54.34,54.36,11364.0,48.0769,48.1211,48.0416,48.0593,11364.0
2020-07-27 11:05:00,54.37,54.39,54.26,54.33,14935.0,48.0681,48.0858,47.9709,48.0327,14935.0
2020-07-27 11:10:00,54.33,54.4,54.29,54.32,21861.0,48.0327,48.0946,47.9974,48.0239,21861.0
2020-07-27 11:15:00,54.32,54.36,54.2,54.26,9273.0,48.0239,48.0593,47.9178,47.9709,9273.0
2020-07-27 11:20:00,54.22,54.29,54.04,54.06,22289.0,47.9355,47.9974,47.7764,47.794,22289.0
2020-07-27 11:25:00,54.05,54.14,54.05,54.09,16782.0,47.7852,47.8648,47.7852,47.8206,16782.0
2020-07-27 11:30:00,54.11,54.2,54.06,54.2,71148.0,47.8382,47.9178,47.794,47.9178,71148.0
2020-07-27 11:35:00,54.16,54.16,53.99,54.09,46665.0,47.8824,47.8824,47.7321,47.8206,46665.0
2020-07-27 11:40:00,54.09,54.24,54.07,54.21,29339.0,47.8206,47.9532,47.8029,47.9266,29339.0
2020-07-27 11:45:00,54.21,54.21,54.14,54.21,8114.0,47.9266,47.9266,47.8648,47.9266,8114.0
2020-07-27 11:50:00,54.24,54.3,54.19,54.2,13918.0,47.9532,48.0062,47.909,47.9178,13918.0
2020-07-27 11:55:00,54.2,54.25,54.18,54.24,10518.0,47.9178,47.962,47.9001,47.9532,10518.0
2020-07-27 12:00:00,54.24,54.26,54.16,54.21,10976.0,47.9532,47.9709,47.8824,47.9266,10976.0
2020-07-27 12:05:00,54.23,54.28,54.22,54.26,12028.0,47.9443,47.9885,47.9355,47.9709,12028.0
2020-07-27 12:10:00,54.26,54.26,54.17,54.22,17073.0,47.9709,47.9709,47.8913,47.9355,17073.0
2020-07-27 12:15:00,54.22,54.36,54.22,54.27,17089.0,47.9355,48.0593,47.9355,47.9797,17089.0
2020-07-27 12:20:00,54.25,54.3,54.22,54.24,14973.0,47.962,48.0062,47.9355,47.9532,14973.0
2020-07-27 12:25:00,54.23,54.3,54.21,54.28,9376.0,47.9443,48.0062,47.9266,47.9885,9376.0
2020-07-27 12:30:00,54.28,54.35,54.25,54.27,11497.0,47.9885,48.0504,47.962,47.9797,11497.0
2020-07-27 12:35:00,54.28,54.28,54.14,54.19,12814.0,47.9885,47.9885,47.8648,47.909,12814.0
2020-07-27 12:40:00,54.2,54.22,54.12,54.13,24347.0,47.9178,47.9355,47.8471,47.8559,24347.0
2020-07-27 12:45:00,54.14,54.21,54.13,54.19,15398.0,47.8648,47.9266,47.8559,47.909,15398.0
2020-07-27 12:50:00,54.2,54.21,54.09,54.13,16171.0,47.9178,47.9266,47.8206,47.8559,16171.0
2020-07-27 12:55:00,54.13,54.2,54.13,54.15,14299.0,47.8559,47.9178,47.8559,47.8736,14299.0
2020-07-27 13:00:00,54.15,54.18,54.09,54.09,11075.0,47.8736,47.9001,47.8206,47.8206,11075.0
2020-07-27 13:05:00,54.08,54.08,54.02,54.05,11915.0,47.8117,47.8117,47.7587,47.7852,11915.0
2020-07-27 13:10:00,54.03,54.06,54.03,54.06,5763.0,47.7675,47.794,47.7675,47.794,5763.0
2020-07-27 13:15:00,54.06,54.06,54.01,54.01,7168.0,47.794,47.794,47.7498,47.7498,7168.0
2020-07-27 13:20:00,54.02,54.05,53.89,53.9,23955.0,47.7587,47.7852,47.6437,47.6526,23955.0
2020-07-27 13:25:00,53.9,53.95,53.9,53.93,22231.0,47.6526,47.6968,47.6526,47.6791,22231.0
2020-07-27 13:30:00,53.94,54.05,53.94,54.05,10877.0,47.6879,47.7852,47.6879,47.7852,10877.0
2020-07-27 13:35:00,54.05,54.06,54.01,54.05,8565.0,47.7852,47.794,47.7498,47.7852,8565.0
2020-07-27 13:40:00,54.06,54.08,54.0,54.06,12950.0,47.794,47.8117,47.741,47.794,12950.0
2020-07-27 13:45:00,54.06,54.07,53.97,53.97,9583.0,47.794,47.8029,47.7145,47.7145,9583.0
2020-07-27 13:50:00,53.97,54.01,53.94,53.95,11748.0,47.7145,47.7498,47.6879,47.6968,11748.0
2020-07-27 13:55:00,53.95,54.0,53.93,53.97,8038.0,47.6968,47.741,47.6791,47.7145,8038.0
2020-07-27 14:00:00,53.96,53.99,53.93,53.95,9159.0,47.7056,47.7321,47.6791,47.6968,9159.0
2020-07-27 14:05:00,53.94,53.94,53.85,53.92,17015.0,47.6879,47.6879,47.6084,47.6703,17015.0
2020-07-27 14:10:00,53.92,54.0,53.92,54.0,22080.0,47.6703,47.741,47.6703,47.741,22080.0
2020-07-27 14:15:00,54.01,54.01,53.89,53.91,10549.0,47.7498,47.7498,47.6437,47.6614,10549.0
2020-07-27 14:20:00,53.91,53.94,53.85,53.94,9663.0,47.6614,47.6879,47.6084,47.6879,9663.0
2020-07-27 14:25:00,53.94,53.96,53.86,53.87,8378.0,47.6879,47.7056,47.6172,47.6261,8378.0
2020-07-27 14:30:00,53.88,53.93,53.86,53.9,10396.0,47.6349,47.6791,47.6172,47.6526,10396.0
2020-07-27 14:35:00,53.9,53.98,53.85,53.98,28201.0,47.6526,47.7233,47.6084,47.7233,28201.0
2020-07-27 14:40:00,53.98,54.03,53.98,54.03,11823.0,47.7233,47.7675,47.7233,47.7675,11823.0
2020-07-27 14:45:00,54.03,54.03,53.93,53.93,19919.0,47.7675,47.7675,47.6791,47.6791,19919.0
2020-07-27 14:50:00,53.93,54.06,53.93,54.05,12576.0,47.6791,47.794,47.6791,47.7852,12576.0
2020-07-27 14:55:00,54.06,54.08,54.02,54.08,12078.0,47.794,47.8117,47.7587,47.8117,12078.0
2020-07-27 15:00:00,54.07,54.11,54.05,54.1,11441.0,47.8029,47.8382,47.7852,47.8294,11441.0
2020-07-27 15:05:00,54.09,54.18,54.09,54.17,16180.0,47.8206,47.9001,47.8206,47.8913,16180.0
2020-07-27 15:10:00,54.16,54.17,54.06,54.07,13341.0,47.8824,47.8913,47.794,47.8029,13341.0
2020-07-27 15:15:00,54.07,54.08,53.97,54.04,24857.0,47.8029,47.8117,47.7145,47.7764,24857.0
2020-07-27 15:20:00,54.02,54.26,54.02,54.16,34131.0,47.7587,47.9709,47.7587,47.8824,34131.0
2020-07-27 15:25:00,54.16,54.19,54.12,54.13,15766.0,47.8824,47.909,47.8471,47.8559,15766.0
2020-07-27 15:30:00,54.13,54.19,54.12,54.12,19374.0,47.8559,47.909,47.8471,47.8471,19374.0
2020-07-27 15:35:00,54.13,54.15,54.07,54.08,26013.0,47.8559,47.8736,47.8029,47.8117,26013.0
2020-07-27 15:40:00,54.08,54.15,54.07,54.13,23746.0,47.8117,47.8736,47.8029,47.8559,23746.0
2020-07-27 15:45:00,54.12,54.16,54.04,54.06,42523.0,47.8471,47.8824,47.7764,47.794,42523.0
2020-07-27 15:50:00,54.03,54.06,53.95,53.96,65495.0,47.7675,47.794,47.6968,47.7056,65495.0
2020-07-27 15:55:00,53.97,54.05,53.95,53.98,149405.0,47.7145,47.7852,47.6968,47.7233,149405.0
2020-07-28 09:30:00,53.84,54.26,53.76,54.04,46133.0,47.5995,47.9709,47.5288,47.7764,46133.0
2020-07-28 09:35:00,54.08,54.23,53.81,53.82,13262.0,47.8117,47.9443,47.573,47.5819,13262.0
2020-07-28 09:40:00,53.81,53.81,53.53,53.57,16344.0,47.573,47.573,47.3255,47.3608,16344.0
2020-07-28 09:45:00,53.55,53.56,53.36,53.41,13437.0,47.3431,47.352,47.1752,47.2194,13437.0
2020-07-28 09:50:00,53.39,53.51,53.32,53.38,15445.0,47.2017,47.3078,47.1398,47.1929,15445.0
2020-07-28 09:55:00,53.36,53.46,53.3,53.36,18953.0,47.1752,47.2636,47.1221,47.1752,18953.0
2020-07-28 10:00:00,53.4,53.61,53.35,53.52,21154.0,47.2105,47.3962,47.1663,47.3166,21154.0
2020-07-28 10:05:00,53.5,53.77,53.46,53.77,11271.0,47.2989,47.5376,47.2636,47.5376,11271.0
2020-07-28 10:10:00,53.75,53.8,53.63,53.74,25458.0,47.52,47.5642,47.4139,47.5111,25458.0
2020-07-28 10:15:00,53.8,53.86,53.76,53.82,11527.0,47.5642,47.6172,47.5288,47.5819,11527.0
2020-07-28 10:20:00,53.82,53.94,53.8,53.93,16551.0,47.5819,47.6879,47.5642,47.6791,16551.0
2020-07-28 10:25:00,53.9,53.93,53.73,53.87,30480.0,47.6526,47.6791,47.5023,47.6261,30480.0
2020-07-28 10:30:00,53.91,53.93,53.75,53.8,15953.0,47.6614,47.6791,47.52,47.5642,15953.0
2020-07-28 10:35:00,53.81,53.94,53.79,53.94,22757.0,47.573,47.6879,47.5553,47.6879,22757.0
2020-07-28 10:40:00,53.97,53.98,53.69,53.71,30327.0,47.7145,47.7233,47.4669,47.4846,30327.0
2020-07-28 10:45:00,53.67,53.71,53.6,53.67,11692.0,47.4492,47.4846,47.3874,47.4492,11692.0
2020-07-28 10:50:00,53.64,53.66,53.55,53.6,18081.0,47.4227,47.4404,47.3431,47.3874,18081.0
2020-07-28 10:55:00,53.59,53.73,53.58,53.59,13906.0,47.3785,47.5023,47.3697,47.3785,13906.0
2020-07-28 11:00:00,53.6,53.65,53.52,53.52,10246.0,47.3874,47.4316,47.3166,47.3166,10246.0
2020-07-28 11:05:00,53.5,53.5,53.41,53.45,11654.0,47.2989,47.2989,47.2194,47.2547,11654.0
2020-07-28 11:10:00,53.53,53.69,53.49,53.65,23512.0,47.3255,47.4669,47.2901,47.4316,23512.0
2020-07-28 11:15:00,53.64,53.65,53.54,53.62,12979.0,47.4227,47.4316,47.3343,47.405,12979.0
2020-07-28 11:20:00,53.61,53.67,53.59,53.65,15730.0,47.3962,47.4492,47.3785,47.4316,15730.0
2020-07-28 11:25:00,53.65,53.77,53.65,53.77,24549.0,47.4316,47.5376,47.4316,47.5376,24549.0
2020-07-28 11:30:00,53.73,53.76,53.61,53.61,9606.0,47.5023,47.5288,47.3962,47.3962,9606.0
2020-07-28 11:35:00,53.63,53.89,53.62,53.88,24938.0,47.4139,47.6437,47.405,47.6349,24938.0
2020-07-28 11:40:00,53.87,53.89,53.74,53.77,7857.0,47.6261,47.6437,47.5111,47.5376,7857.0
2020-07-28 11:45:00,53.75,53.83,53.73,53.79,19970.0,47.52,47.5907,47.5023,47.5553,19970.0
2020-07-28 11:50:00,53.78,53.8,53.71,53.73,6577.0,47.5465,47.5642,47.4846,47.5023,6577.0
2020-07-28 11:55:00,53.75,53.78,53.73,53.76,10954.0,47.52,47.5465,47.5023,47.5288,10954.0
2020-07-28 12:00:00,53.75,53.78,53.68,53.7,9516.0,47.52,47.5465,47.4581,47.4758,9516.0
2020-07-28 12:05:00,53.73,53.74,53.65,53.66,7860.0,47.5023,47.5111,47.4316,47.4404,7860.0
2020-07-28 12:10:00,53.65,53.7,53.62,53.7,6999.0,47.4316,47.4758,47.405,47.4758,6999.0
2020-07-28 12:15:00,53.71,53.74,53.64,53.67,5832.0,47.4846,47.5111,47.4227,47.4492,5832.0
2020-07-28 12:20:00,53.67,53.71,53.65,53.68,8170.0,47.4492,47.4846,47.4316,47.4581,8170.0
2020-07-28 12:25:00,53.67,53.67,53.6,53.63,10280.0,47.4492,47.4492,47.3874,47.4139,10280.0
2020-07-28 12:30:00,53.66,53.71,53.65,53.66,4973.0,47.4404,47.4846,47.4316,47.4404,4973.0
2020-07-28 12:35:00,53.67,53.68,53.65,53.66,7895.0,47.4492,47.4581,47.4316,47.4404,7895.0
2020-07-28 12:40:00,53.65,53.7,53.65,53.68,7574.0,47.4316,47.4758,47.4316,47.4581,7574.0
2020-07-28 12:45:00,53.67,53.7,53.67,53.68,9300.0,47.4492,47.4758,47.4492,47.4581,9300.0
2020-07-28 12:50:00,53.69,53.75,53.66,53.73,6312.0,47.4669,47.52,47.4404,47.5023,6312.0
2020-07-28 12:55:00,53.74,53.79,53.72,53.76,9944.0,47.5111,47.5553,47.4934,47.5288,9944.0
2020-07-28 13:00:00,53.77,53.84,53.75,53.84,3093.0,47.5376,47.5995,47.52,47.5995,3093.0
2020-07-28 13:05:00,53.85,53.89,53.81,53.86,7349.0,47.6084,47.6437,47.573,47.6172,7349.0
2020-07-28 13:10:00,53.84,53.85,53.79,53.79,2122.0,47.5995,47.6084,47.5553,47.5553,2122.0
2020-07-28 13:15:00,53.8,53.84,53.78,53.81,4724.0,47.5642,47.5995,47.5465,47.573,4724.0
2020-07-28 13:20:00,53.84,53.86,53.81,53.82,11497.0,47.5995,47.6172,47.573,47.5819,11497.0
2020-07-28 13:25:00,53.83,53.83,53.76,53.78,9893.0,47.5907,47.5907,47.5288,47.5465,9893.0
2020-07-28 13:30:00,53.77,53.79,53.75,53.77,67698.0,47.5376,47.5553,47.52,47.5376,67698.0
2020-07-28 13:35:00,53.78,53.79,53.76,53.78,13074.0,47.5465,47.5553,47.5288,47.5465,13074.0
2020-07-28 13:40:00,53.78,53.79,53.76,53.76,9084.0,47.5465,47.5553,47.5288,47.5288,9084.0
2020-07-28 13:45:00,53.76,53.78,53.75,53.76,3960.0,47.5288,47.5465,47.52,47.5288,3960.0
2020-07-28 13:50:00,53.78,53.88,53.77,53.82,93172.0,47.5465,47.6349,47.5376,47.5819,93172.0
2020-07-28 13:55:00,53.84,54.05,53.84,53.99,22948.0,47.5995,47.7852,47.5995,47.7321,22948.0
2020-07-28 14:00:00,54.01,54.06,54.01,54.06,14331.0,47.7498,47.794,47.7498,47.794,14331.0
2020-07-28 14:05:00,54.05,54.12,53.99,54.11,10218.0,47.7852,47.8471,47.7321,47.8382,10218.0
2020-07-28 14:10:00,54.11,54.13,53.99,54.0,13551.0,47.8382,47.8559,47.7321,47.741,13551.0
2020-07-28 14:15:00,53.98,54.0,53.94,53.98,7260.0,47.7233,47.741,47.6879,47.7233,7260.0
2020-07-28 14:20:00,53.97,53.97,53.9,53.96,7128.0,47.7145,47.7145,47.6526,47.7056,7128.0
2020-07-28 14:25:00,53.94,53.94,53.83,53.86,15978.0,47.6879,47.6879,47.5907,47.6172,15978.0
2020-07-28 14:30:00,53.88,53.9,53.81,53.82,11605.0,47.6349,47.6526,47.573,47.5819,11605.0
2020-07-28 14:35:00,53.8,53.84,53.71,53.84,16266.0,47.5642,47.5995,47.4846,47.5995,16266.0
2020-07-28 14:40:00,53.82,53.82,53.77,53.78,6960.0,47.5819,47.5819,47.5376,47.5465,6960.0
2020-07-28 14:45:00,53.78,53.83,53.74,53.74,8905.0,47.5465,47.5907,47.5111,47.5111,8905.0
2020-07-28 14:50:00,53.74,53.74,53.66,53.71,19542.0,47.5111,47.5111,47.4404,47.4846,19542.0
2020-07-28 14:55:00,53.72,53.75,53.66,53.66,7493.0,47.4934,47.52,47.4404,47.4404,7493.0
2020-07-28 15:00:00,53.66,53.68,53.61,53.62,8232.0,47.4404,47.4581,47.3962,47.405,8232.0
2020-07-28 15:05:00,53.62,53.67,53.61,53.65,12357.0,47.405,47.4492,47.3962,47.4316,12357.0
2020-07-28 15:10:00,53.66,53.68,53.64,53.66,11387.0,47.4404,47.4581,47.4227,47.4404,11387.0
2020-07-28 15:15:00,53.66,53.7,53.6,53.7,14899.0,47.4404,47.4758,47.3874,47.4758,14899.0
2020-07-28 15:20:00,53.69,53.72,53.58,53.59,7843.0,47.4669,47.4934,47.3697,47.3785,7843.0
2020-07-28 15:25:00,53.59,53.6,53.49,53.5,15271.0,47.3785,47.3874,47.2901,47.2989,15271.0
2020-07-28 15:30:00,53.5,53.64,53.49,53.55,25455.0,47.2989,47.4227,47.2901,47.3431,25455.0
2020-07-28 15:35:00,53.55,53.67,53.55,53.63,16883.0,47.3431,47.4492,47.3431,47.4139,16883.0
2020-07-28 15:40:00,53.63,53.69,53.57,53.61,22216.0,47.4139,47.4669,47.3608,47.3962,22216.0
2020-07-28 15:45:00,53.62,53.64,53.49,53.49,26141.0,47.405,47.4227,47.2901,47.2901,26141.0
2020-07-28 15:50:00,53.49,53.5,53.42,53.48,40662.0,47.2901,47.2989,47.2282,47.2813,40662.0
2020-07-28 15:55:00,53.48,53.54,53.42,53.5,109010.0,47.2813,47.3343,47.2282,47.2989,109010.0
2020-07-29 09:30:00,53.72,53.85,53.08,53.27,81303.0,47.4934,47.6084,46.9276,47.0956,81303.0
2020-07-29 09:35:00,53.32,53.36,53.14,53.23,18250.0,47.1398,47.1752,46.9807,47.0602,18250.0
2020-07-29 09:40:00,53.23,53.51,53.2,53.51,15627.0,47.0602,47.3078,47.0337,47.3078,15627.0
2020-07-29 09:45:00,53.48,53.65,53.37,53.65,25748.0,47.2813,47.4316,47.184,47.4316,25748.0
2020-07-29 09:50:00,53.65,53.97,53.6,53.97,25738.0,47.4316,47.7145,47.3874,47.7145,25738.0
2020-07-29 09:55:00,53.96,53.97,53.75,53.75,33774.0,47.7056,47.7145,47.52,47.52,33774.0
2020-07-29 10:00:00,53.78,53.8,53.62,53.69,27417.0,47.5465,47.5642,47.405,47.4669,27417.0
2020-07-29 10:05:00,53.66,53.87,53.59,53.83,24387.0,47.4404,47.6261,47.3785,47.5907,24387.0
2020-07-29 10:10:00,53.79,53.97,53.77,53.97,22296.0,47.5553,47.7145,47.5376,47.7145,22296.0
2020-07-29 10:15:00,53.96,54.11,53.88,53.99,24833.0,47.7056,47.8382,47.6349,47.7321,24833.0
2020-07-29 10:20:00,54.01,54.1,53.93,54.1,20593.0,47.7498,47.8294,47.6791,47.8294,20593.0
2020-07-29 10:25:00,54.08,54.12,54.02,54.04,35654.0,47.8117,47.8471,47.7587,47.7764,35654.0
2020-07-29 10:30:00,54.05,54.22,54.01,54.04,44867.0,47.7852,47.9355,47.7498,47.7764,44867.0
2020-07-29 10:35:00,54.05,54.14,53.99,54.03,15030.0,47.7852,47.8648,47.7321,47.7675,15030.0
2020-07-29 10:40:00,54.05,54.13,53.96,53.98,20571.0,47.7852,47.8559,47.7056,47.7233,20571.0
2020-07-29 10:45:00,54.0,54.12,54.0,54.07,12116.0,47.741,47.8471,47.741,47.8029,12116.0
2020-07-29 10:50:00,54.09,54.19,54.07,54.09,13736.0,47.8206,47.909,47.8029,47.8206,13736.0
2020-07-29 10:55:00,54.06,54.23,54.04,54.22,14921.0,47.794,47.9443,47.7764,47.9355,14921.0
2020-07-29 11:00:00,54.22,54.27,54.11,54.11,13832.0,47.9355,47.9797,47.8382,47.8382,13832.0
2020-07-29 11:05:00,54.11,54.16,54.09,54.11,8159.0,47.8382,47.8824,47.8206,47.8382,8159.0
2020-07-29 11:10:00,54.12,54.19,54.12,54.18,15407.0,47.8471,47.909,47.8471,47.9001,15407.0
2020-07-29 11:15:00,54.2,54.31,54.15,54.29,13317.0,47.9178,48.0151,47.8736,47.9974,13317.0
2020-07-29 11:20:00,54.3,54.33,54.2,54.23,20232.0,48.0062,48.0327,47.9178,47.9443,20232.0
2020-07-29 11:25:00,54.23,54.31,54.23,54.29,24403.0,47.9443,48.0151,47.9443,47.9974,24403.0
2020-07-29 11:30:00,54.28,54.31,54.24,54.25,13036.0,47.9885,48.0151,47.9532,47.962,13036.0
2020-07-29 11:35:00,54.25,54.25,54.16,54.2,7018.0,47.962,47.962,47.8824,47.9178,7018.0
2020-07-29 11:40:00,54.2,54.28,54.19,54.25,11137.0,47.9178,47.9885,47.909,47.962,11137.0
2020-07-29 11:45:00,54.25,54.29,54.15,54.16,23776.0,47.962,47.9974,47.8736,47.8824,23776.0
2020-07-29 11:50:00,54.15,54.15,54.07,54.12,14544.0,47.8736,47.8736,47.8029,47.8471,14544.0
2020-07-29 11:55:00,54.12,54.18,54.08,54.18,14790.0,47.8471,47.9001,47.8117,47.9001,14790.0
2020-07-29 12:00:00,54.18,54.31,54.17,54.3,16419.0,47.9001,48.0151,47.8913,48.0062,16419.0
2020-07-29 12:05:00,54.31,54.35,54.29,54.32,113958.0,48.0151,48.0504,47.9974,48.0239,113958.0
2020-07-29 12:10:00,54.3,54.32,54.22,54.22,16751.0,48.0062,48.0239,47.9355,47.9355,16751.0
2020-07-29 12:15:00,54.22,54.27,54.21,54.24,20873.0,47.9355,47.9797,47.9266,47.9532,20873.0
2020-07-29 12:20:00,54.24,54.3,54.23,54.28,13190.0,47.9532,48.0062,47.9443,47.9885,13190.0
2020-07-29 12:25:00,54.27,54.31,54.27,54.29,15479.0,47.9797,48.0151,47.9797,47.9974,15479.0
2020-07-29 12:30:00,54.28,54.29,54.25,54.26,7141.0,47.9885,47.9974,47.962,47.9709,7141.0
2020-07-29 12:35:00,54.25,54.27,54.2,54.21,8058.0,47.962,47.9797,47.9178,47.9266,8058.0
2020-07-29 12:40:00,54.22,54.24,54.21,54.23,10404.0,47.9355,47.9532,47.9266,47.9443,10404.0
2020-07-29 12:45:00,54.23,54.23,54.14,54.14,10843.0,47.9443,47.9443,47.8648,47.8648,10843.0
2020-07-29 12:50:00,54.14,54.15,54.11,54.11,18547.0,47.8648,47.8736,47.8382,47.8382,18547.0
2020-07-29 12:55:00,54.13,54.13,54.04,54.07,11377.0,47.8559,47.8559,47.7764,47.8029,11377.0
2020-07-29 13:00:00,54.07,54.11,54.06,54.08,11640.0,47.8029,47.8382,47.794,47.8117,11640.0
2020-07-29 13:05:00,54.08,54.1,54.06,54.07,7144.0,47.8117,47.8294,47.794,47.8029,7144.0
2020-07-29 13:10:00,54.07,54.07,54.04,54.05,8482.0,47.8029,47.8029,47.7764,47.7852,8482.0
2020-07-29 13:15:00,54.05,54.05,53.99,53.99,13012.0,47.7852,47.7852,47.7321,47.7321,13012.0
2020-07-29 13:20:00,53.98,54.0,53.97,54.0,18125.0,47.7233,47.741,47.7145,47.741,18125.0
2020-07-29 13:25:00,53.99,54.07,53.98,54.06,11884.0,47.7321,47.8029,47.7233,47.794,11884.0
2020-07-29 13:30:00,54.06,54.13,54.06,54.07,19626.0,47.794,47.8559,47.794,47.8029,19626.0
2020-07-29 13:35:00,54.06,54.06,54.01,54.02,26114.0,47.794,47.794,47.7498,47.7587,26114.0
2020-07-29 13:40:00,54.03,54.04,53.96,53.97,18935.0,47.7675,47.7764,47.7056,47.7145,18935.0
2020-07-29 13:45:00,53.98,53.98,53.92,53.94,16952.0,47.7233,47.7233,47.6703,47.6879,16952.0
2020-07-29 13:50:00,53.95,54.02,53.95,54.02,10750.0,47.6968,47.7587,47.6968,47.7587,10750.0
2020-07-29 13:55:00,54.0,54.01,53.95,53.95,9026.0,47.741,47.7498,47.6968,47.6968,9026.0
2020-07-29 14:00:00,53.94,53.98,53.79,53.81,26332.0,47.6879,47.7233,47.5553,47.573,26332.0
2020-07-29 14:05:00,53.81,53.87,53.8,53.86,16880.0,47.573,47.6261,47.5642,47.6172,16880.0
2020-07-29 14:10:00,53.87,53.89,53.82,53.84,13297.0,47.6261,47.6437,47.5819,47.5995,13297.0
2020-07-29 14:15:00,53.84,54.04,53.84,54.04,15912.0,47.5995,47.7764,47.5995,47.7764,15912.0
2020-07-29 14:20:00,54.06,54.07,54.0,54.05,27068.0,47.794,47.8029,47.741,47.7852,27068.0
2020-07-29 14:25:00,54.05,54.06,53.94,53.99,34600.0,47.7852,47.794,47.6879,47.7321,34600.0
2020-07-29 14:30:00,53.99,54.1,53.95,54.1,33410.0,47.7321,47.8294,47.6968,47.8294,33410.0
2020-07-29 14:35:00,54.1,54.12,54.05,54.08,50914.0,47.8294,47.8471,47.7852,47.8117,50914.0
2020-07-29 14:40:00,54.07,54.1,54.02,54.05,24623.0,47.8029,47.8294,47.7587,47.7852,24623.0
2020-07-29 14:45:00,54.05,54.08,54.03,54.04,23577.0,47.7852,47.8117,47.7675,47.7764,23577.0
2020-07-29 14:50:00,54.04,54.09,54.03,54.09,19006.0,47.7764,47.8206,47.7675,47.8206,19006.0
2020-07-29 14:55:00,54.09,54.14,53.84,53.84,35656.0,47.8206,47.8648,47.5995,47.5995,35656.0
2020-07-29 15:00:00,53.83,53.85,53.69,53.7,33998.0,47.5907,47.6084,47.4669,47.4758,33998.0
2020-07-29 15:05:00,53.69,53.82,53.69,53.78,18896.0,47.4669,47.5819,47.4669,47.5465,18896.0
2020-07-29 15:10:00,53.79,53.82,53.73,53.81,28265.0,47.5553,47.5819,47.5023,47.573,28265.0
2020-07-29 15:15:00,53.82,53.88,53.78,53.86,27346.0,47.5819,47.6349,47.5465,47.6172,27346.0
2020-07-29 15:20:00,53.87,53.95,53.87,53.92,35222.0,47.6261,47.6968,47.6261,47.6703,35222.0
2020-07-29 15:25:00,53.92,53.93,53.79,53.87,32748.0,47.6703,47.6791,47.5553,47.6261,32748.0
2020-07-29 15:30:00,53.88,54.04,53.87,53.98,34077.0,47.6349,47.7764,47.6261,47.7233,34077.0
2020-07-29 15:35:00,53.98,54.01,53.95,53.96,35996.0,47.7233,47.7498,47.6968,47.7056,35996.0
2020-07-29 15:40:00,53.97,54.0,53.93,53.94,28058.0,47.7145,47.741,47.6791,47.6879,28058.0
2020-07-29 15:45:00,53.94,54.01,53.91,53.97,40752.0,47.6879,47.7498,47.6614,47.7145,40752.0
2020-07-29 15:50:00,53.97,54.0,53.91,53.91,60540.0,47.7145,47.741,47.6614,47.6614,60540.0
2020-07-29 15:55:00,53.91,54.01,53.88,53.99,121187.0,47.6614,47.7498,47.6349,47.7321,121187.0
2020-07-30 09:30:00,53.05,53.27,52.87,53.01,39341.0,46.9011,47.0956,46.742,46.8657,39341.0
2020-07-30 09:35:00,53.13,53.13,52.82,52.93,34609.0,46.9718,46.9718,46.6978,46.795,34609.0
2020-07-30 09:40:00,53.0,53.1,52.91,53.01,14980.0,46.8569,46.9453,46.7773,46.8657,14980.0
2020-07-30 09:45:00,53.02,53.08,52.76,52.85,16319.0,46.8746,46.9276,46.6447,46.7243,16319.0
2020-07-30 09:50:00,52.84,52.84,52.59,52.71,70000.0,46.7154,46.7154,46.4944,46.6005,70000.0
2020-07-30 09:55:00,52.61,52.75,52.47,52.63,21235.0,46.5121,46.6359,46.3883,46.5298,21235.0
2020-07-30 10:00:00,52.66,52.88,52.55,52.79,42872.0,46.5563,46.7508,46.4591,46.6712,42872.0
2020-07-30 10:05:00,52.81,52.83,52.46,52.53,35817.0,46.6889,46.7066,46.3795,46.4414,35817.0
2020-07-30 10:10:00,52.51,52.61,52.44,52.53,24011.0,46.4237,46.5121,46.3618,46.4414,24011.0
2020-07-30 10:15:00,52.53,52.67,52.5,52.62,15715.0,46.4414,46.5651,46.4148,46.5209,15715.0
2020-07-30 10:20:00,52.6,52.6,52.35,52.46,50617.0,46.5033,46.5033,46.2822,46.3795,50617.0
2020-07-30 10:25:00,52.44,52.56,52.37,52.56,11719.0,46.3618,46.4679,46.2999,46.4679,11719.0
2020-07-30 10:30:00,52.56,52.71,52.54,52.66,42481.0,46.4679,46.6005,46.4502,46.5563,42481.0
2020-07-30 10:35:00,52.65,52.7,52.6,52.63,31500.0,46.5475,46.5917,46.5033,46.5298,31500.0
2020-07-30 10:40:00,52.61,52.61,52.45,52.6,30976.0,46.5121,46.5121,46.3706,46.5033,30976.0
2020-07-30 10:45:00,52.55,52.55,52.35,52.36,31448.0,46.4591,46.4591,46.2822,46.2911,31448.0
2020-07-30 10:50:00,52.35,52.45,52.32,52.42,16419.0,46.2822,46.3706,46.2557,46.3441,16419.0
2020-07-30 10:55:00,52.42,52.55,52.38,52.55,23342.0,46.3441,46.4591,46.3088,46.4591,23342.0
2020-07-30 11:00:00,52.55,52.82,52.55,52.77,67205.0,46.4591,46.6978,46.4591,46.6536,67205.0
2020-07-30 11:05:00,52.78,52.91,52.75,52.89,21711.0,46.6624,46.7773,46.6359,46.7596,21711.0
2020-07-30 11:10:00,52.89,53.1,52.87,53.08,16031.0,46.7596,46.9453,46.742,46.9276,16031.0
2020-07-30 11:15:00,53.06,53.1,53.05,53.07,8160.0,46.9099,46.9453,46.9011,46.9188,8160.0
2020-07-30 11:20:00,53.1,53.1,53.02,53.1,10812.0,46.9453,46.9453,46.8746,46.9453,10812.0
2020-07-30 11:25:00,53.09,53.18,53.03,53.17,14146.0,46.9365,47.016,46.8834,47.0072,14146.0
2020-07-30 11:30:00,53.16,53.16,52.99,53.03,20044.0,46.9984,46.9984,46.8481,46.8834,20044.0
2020-07-30 11:35:00,53.06,53.14,53.04,53.14,30383.0,46.9099,46.9807,46.8923,46.9807,30383.0
2020-07-30 11:40:00,53.14,53.18,53.07,53.07,22762.0,46.9807,47.016,46.9188,46.9188,22762.0
2020-07-30 11:45:00,53.06,53.11,53.04,53.11,4849.0,46.9099,46.9541,46.8923,46.9541,4849.0
2020-07-30 11:50:00,53.12,53.18,53.08,53.15,10308.0,46.963,47.016,46.9276,46.9895,10308.0
2020-07-30 11:55:00,53.17,53.21,53.12,53.21,14355.0,47.0072,47.0426,46.963,47.0426,14355.0
2020-07-30 12:00:00,53.25,53.28,53.13,53.24,18305.0,47.0779,47.1044,46.9718,47.0691,18305.0
2020-07-30 12:05:00,53.25,53.26,53.17,53.22,5984.0,47.0779,47.0868,47.0072,47.0514,5984.0
2020-07-30 12:10:00,53.28,53.3,53.24,53.29,5100.0,47.1044,47.1221,47.0691,47.1133,5100.0
2020-07-30 12:15:00,53.3,53.49,53.27,53.48,21801.0,47.1221,47.2901,47.0956,47.2813,21801.0
2020-07-30 12:20:00,53.45,53.45,53.4,53.44,6660.0,47.2547,47.2547,47.2105,47.2459,6660.0
2020-07-30 12:25:00,53.41,53.47,53.39,53.45,4607.0,47.2194,47.2724,47.2017,47.2547,4607.0
2020-07-30 12:30:00,53.45,53.56,53.45,53.51,5876.0,47.2547,47.352,47.2547,47.3078,5876.0
2020-07-30 12:35:00,53.48,53.53,53.46,53.48,5319.0,47.2813,47.3255,47.2636,47.2813,5319.0
2020-07-30 12:40:00,53.47,53.51,53.3,53.33,28240.0,47.2724,47.3078,47.1221,47.1486,28240.0
2020-07-30 12:45:00,53.34,53.34,53.24,53.28,9816.0,47.1575,47.1575,47.0691,47.1044,9816.0
2020-07-30 12:50:00,53.28,53.28,53.24,53.25,4495.0,47.1044,47.1044,47.0691,47.0779,4495.0
2020-07-30 12:55:00,53.25,53.37,53.25,53.36,13159.0,47.0779,47.184,47.0779,47.1752,13159.0
2020-07-30 13:00:00,53.35,53.39,53.27,53.35,18882.0,47.1663,47.2017,47.0956,47.1663,18882.0
2020-07-30 13:05:00,53.35,53.42,53.34,53.38,15792.0,47.1663,47.2282,47.1575,47.1929,15792.0
2020-07-30 13:10:00,53.39,53.44,53.32,53.44,7258.0,47.2017,47.2459,47.1398,47.2459,7258.0
2020-07-30 13:15:00,53.43,53.49,53.42,53.43,14200.0,47.2371,47.2901,47.2282,47.2371,14200.0
2020-07-30 13:20:00,53.44,53.47,53.4,53.43,8842.0,47.2459,47.2724,47.2105,47.2371,8842.0
2020-07-30 13:25:00,53.42,53.42,53.35,53.37,18738.0,47.2282,47.2282,47.1663,47.184,18738.0
2020-07-30 13:30:00,53.37,53.37,53.27,53.27,9486.0,47.184,47.184,47.0956,47.0956,9486.0
2020-07-30 13:35:00,53.29,53.32,53.22,53.22,9477.0,47.1133,47.1398,47.0514,47.0514,9477.0
2020-07-30 13:40:00,53.23,53.31,53.23,53.29,10946.0,47.0602,47.131,47.0602,47.1133,10946.0
2020-07-30 13:45:00,53.29,53.31,53.25,53.27,6885.0,47.1133,47.131,47.0779,47.0956,6885.0
2020-07-30 13:50:00,53.27,53.28,53.21,53.24,9671.0,47.0956,47.1044,47.0426,47.0691,9671.0
2020-07-30 13:55:00,53.21,53.27,53.21,53.21,9237.0,47.0426,47.0956,47.0426,47.0426,9237.0
2020-07-30 14:00:00,53.21,53.27,53.2,53.25,9185.0,47.0426,47.0956,47.0337,47.0779,9185.0
2020-07-30 14:05:00,53.25,53.38,53.25,53.36,7778.0,47.0779,47.1929,47.0779,47.1752,7778.0
2020-07-30 14:10:00,53.35,53.37,53.33,53.34,8561.0,47.1663,47.184,47.1486,47.1575,8561.0
2020-07-30 14:15:00,53.32,53.45,53.32,53.43,14971.0,47.1398,47.2547,47.1398,47.2371,14971.0
2020-07-30 14:20:00,53.43,53.46,53.36,53.46,5856.0,47.2371,47.2636,47.1752,47.2636,5856.0
2020-07-30 14:25:00,53.45,53.45,53.38,53.4,7632.0,47.2547,47.2547,47.1929,47.2105,7632.0
2020-07-30 14:30:00,53.41,53.45,53.34,53.35,8089.0,47.2194,47.2547,47.1575,47.1663,8089.0
2020-07-30 14:35:00,53.35,53.36,53.33,53.36,3784.0,47.1663,47.1752,47.1486,47.1752,3784.0
2020-07-30 14:40:00,53.36,53.42,53.36,53.42,11474.0,47.1752,47.2282,47.1752,47.2282,11474.0
2020-07-30 14:45:00,53.42,53.45,53.39,53.44,13573.0,47.2282,47.2547,47.2017,47.2459,13573.0
2020-07-30 14:50:00,53.44,53.48,53.42,53.43,12651.0,47.2459,47.2813,47.2282,47.2371,12651.0
2020-07-30 14:55:00,53.44,53.49,53.39,53.44,17486.0,47.2459,47.2901,47.2017,47.2459,17486.0
2020-07-30 15:00:00,53.45,53.51,53.38,53.41,15187.0,47.2547,47.3078,47.1929,47.2194,15187.0
2020-07-30 15:05:00,53.4,53.44,53.38,53.41,13931.0,47.2105,47.2459,47.1929,47.2194,13931.0
2020-07-30 15:10:00,53.41,53.48,53.4,53.46,13461.0,47.2194,47.2813,47.2105,47.2636,13461.0
2020-07-30 15:15:00,53.47,53.54,53.43,53.53,21579.0,47.2724,47.3343,47.2371,47.3255,21579.0
2020-07-30 15:20:00,53.52,53.55,53.47,53.51,18994.0,47.3166,47.3431,47.2724,47.3078,18994.0
2020-07-30 15:25:00,53.51,53.51,53.44,53.47,13469.0,47.3078,47.3078,47.2459,47.2724,13469.0
2020-07-30 15:30:00,53.47,53.56,53.46,53.54,18819.0,47.2724,47.352,47.2636,47.3343,18819.0
2020-07-30 15:35:00,53.55,53.57,53.5,53.5,32061.0,47.3431,47.3608,47.2989,47.2989,32061.0
2020-07-30 15:40:00,53.5,53.57,53.49,53.51,29412.0,47.2989,47.3608,47.2901,47.3078,29412.0
2020-07-30 15:45:00,53.5,53.54,53.46,53.53,31607.0,47.2989,47.3343,47.2636,47.3255,31607.0
2020-07-30 15:50:00,53.53,53.58,53.49,53.53,51051.0,47.3255,47.3697,47.2901,47.3255,51051.0
2020-07-30 15:55:00,53.53,53.6,53.5,53.6,100195.0,47.3255,47.3874,47.2989,47.3874,100195.0
2020-07-31 09:30:00,53.17,53.45,52.81,53.24,63164.0,47.0072,47.2547,46.6889,47.0691,63164.0
2020-07-31 09:35:00,53.24,53.27,52.71,52.79,49952.0,47.0691,47.0956,46.6005,46.6712,49952.0
2020-07-31 09:40:00,52.75,52.8,52.61,52.78,40081.0,46.6359,46.6801,46.5121,46.6624,40081.0
2020-07-31 09:45:00,52.78,52.81,52.58,52.62,27063.0,46.6624,46.6889,46.4856,46.5209,27063.0
2020-07-31 09:50:00,52.56,52.82,52.56,52.76,23196.0,46.4679,46.6978,46.4679,46.6447,23196.0
2020-07-31 09:55:00,52.77,52.97,52.74,52.87,21511.0,46.6536,46.8304,46.627,46.742,21511.0
2020-07-31 10:00:00,52.9,52.9,52.54,52.54,47812.0,46.7685,46.7685,46.4502,46.4502,47812.0
2020-07-31 10:05:00,52.55,52.56,52.38,52.49,25401.0,46.4591,46.4679,46.3088,46.406,25401.0
2020-07-31 10:10:00,52.5,52.71,52.43,52.64,33525.0,46.4148,46.6005,46.353,46.5386,33525.0
2020-07-31 10:15:00,52.62,52.69,52.49,52.49,21514.0,46.5209,46.5828,46.406,46.406,21514.0
2020-07-31 10:20:00,52.48,52.62,52.41,52.52,18374.0,46.3972,46.5209,46.3353,46.4325,18374.0
2020-07-31 10:25:00,52.53,52.58,52.42,52.54,22532.0,46.4414,46.4856,46.3441,46.4502,22532.0
2020-07-31 10:30:00,52.53,52.68,52.53,52.62,20528.0,46.4414,46.574,46.4414,46.5209,20528.0
2020-07-31 10:35:00,52.62,52.62,52.5,52.53,10732.0,46.5209,46.5209,46.4148,46.4414,10732.0
2020-07-31 10:40:00,52.53,52.57,52.46,52.56,19291.0,46.4414,46.4767,46.3795,46.4679,19291.0
2020-07-31 10:45:00,52.55,52.62,52.5,52.62,14316.0,46.4591,46.5209,46.4148,46.5209,14316.0
2020-07-31 10:50:00,52.62,52.64,52.41,52.41,17739.0,46.5209,46.5386,46.3353,46.3353,17739.0
2020-07-31 10:55:00,52.42,52.63,52.42,52.62,23611.0,46.3441,46.5298,46.3441,46.5209,23611.0
2020-07-31 11:00:00,52.65,52.78,52.6,52.67,18362.0,46.5475,46.6624,46.5033,46.5651,18362.0
2020-07-31 11:05:00,52.67,52.77,52.67,52.71,12245.0,46.5651,46.6536,46.5651,46.6005,12245.0
2020-07-31 11:10:00,52.69,52.69,52.57,52.63,25736.0,46.5828,46.5828,46.4767,46.5298,25736.0
2020-07-31 11:15:00,52.64,52.64,52.51,52.63,15697.0,46.5386,46.5386,46.4237,46.5298,15697.0
2020-07-31 11:20:00,52.65,52.67,52.59,52.66,7325.0,46.5475,46.5651,46.4944,46.5563,7325.0
2020-07-31 11:25:00,52.67,52.8,52.64,52.79,23014.0,46.5651,46.6801,46.5386,46.6712,23014.0
2020-07-31 11:30:00,52.84,52.86,52.51,52.56,27668.0,46.7154,46.7331,46.4237,46.4679,27668.0
2020-07-31 11:35:00,52.54,52.54,52.28,52.35,29850.0,46.4502,46.4502,46.2203,46.2822,29850.0
2020-07-31 11:40:00,52.36,52.59,52.36,52.58,11216.0,46.2911,46.4944,46.2911,46.4856,11216.0
2020-07-31 11:45:00,52.56,52.61,52.49,52.55,11398.0,46.4679,46.5121,46.406,46.4591,11398.0
2020-07-31 11:50:00,52.54,52.56,52.5,52.53,6979.0,46.4502,46.4679,46.4148,46.4414,6979.0
2020-07-31 11:55:00,52.52,52.53,52.45,52.47,17530.0,46.4325,46.4414,46.3706,46.3883,17530.0
2020-07-31 12:00:00,52.48,52.49,52.41,52.47,14546.0,46.3972,46.406,46.3353,46.3883,14546.0
2020-07-31 12:05:00,52.46,52.48,52.34,52.35,15505.0,46.3795,46.3972,46.2734,46.2822,15505.0
2020-07-31 12:10:00,52.35,52.38,52.28,52.33,32735.0,46.2822,46.3088,46.2203,46.2646,32735.0
2020-07-31 12:15:00,52.34,52.35,52.21,52.22,15095.0,46.2734,46.2822,46.1585,46.1673,15095.0
2020-07-31 12:20:00,52.23,52.34,52.22,52.34,15017.0,46.1761,46.2734,46.1673,46.2734,15017.0
2020-07-31 12:25:00,52.33,52.49,52.29,52.48,30952.0,46.2646,46.406,46.2292,46.3972,30952.0
2020-07-31 12:30:00,52.48,52.49,52.39,52.39,11669.0,46.3972,46.406,46.3176,46.3176,11669.0
2020-07-31 12:35:00,52.38,52.38,52.24,52.24,15420.0,46.3088,46.3088,46.185,46.185,15420.0
2020-07-31 12:40:00,52.24,52.33,52.23,52.3,21859.0,46.185,46.2646,46.1761,46.238,21859.0
2020-07-31 12:45:00,52.3,52.38,52.29,52.34,12535.0,46.238,46.3088,46.2292,46.2734,12535.0
2020-07-31 12:50:00,52.35,52.42,52.33,52.35,10839.0,46.2822,46.3441,46.2646,46.2822,10839.0
2020-07-31 12:55:00,52.32,52.43,52.29,52.41,14591.0,46.2557,46.353,46.2292,46.3353,14591.0
2020-07-31 13:00:00,52.4,52.52,52.36,52.48,16353.0,46.3264,46.4325,46.2911,46.3972,16353.0
2020-07-31 13:05:00,52.48,52.54,52.46,52.46,13010.0,46.3972,46.4502,46.3795,46.3795,13010.0
2020-07-31 13:10:00,52.45,52.49,52.44,52.46,10823.0,46.3706,46.406,46.3618,46.3795,10823.0
2020-07-31 13:15:00,52.46,52.56,52.44,52.54,18699.0,46.3795,46.4679,46.3618,46.4502,18699.0
2020-07-31 13:20:00,52.55,52.6,52.54,52.59,8740.0,46.4591,46.5033,46.4502,46.4944,8740.0
2020-07-31 13:25:00,52.58,52.6,52.45,52.49,63726.0,46.4856,46.5033,46.3706,46.406,63726.0
2020-07-31 13:30:00,52.49,52.59,52.44,52.44,34782.0,46.406,46.4944,46.3618,46.3618,34782.0
2020-07-31 13:35:00,52.41,52.45,52.4,52.41,6345.0,46.3353,46.3706,46.3264,46.3353,6345.0
2020-07-31 13:40:00,52.43,52.52,52.4,52.51,11301.0,46.353,46.4325,46.3264,46.4237,11301.0
2020-07-31 13:45:00,52.5,52.59,52.49,52.59,15229.0,46.4148,46.4944,46.406,46.4944,15229.0
2020-07-31 13:50:00,52.6,52.69,52.6,52.6,22594.0,46.5033,46.5828,46.5033,46.5033,22594.0
2020-07-31 13:55:00,52.61,52.67,52.44,52.64,25605.0,46.5121,46.5651,46.3618,46.5386,25605.0
2020-07-31 14:00:00,52.64,52.7,52.62,52.65,20091.0,46.5386,46.5917,46.5209,46.5475,20091.0
2020-07-31 14:05:00,52.65,52.66,52.46,52.47,19086.0,46.5475,46.5563,46.3795,46.3883,19086.0
2020-07-31 14:10:00,52.45,52.52,52.44,52.49,9078.0,46.3706,46.4325,46.3618,46.406,9078.0
2020-07-31 14:15:00,52.49,52.52,52.45,52.48,11477.0,46.406,46.4325,46.3706,46.3972,11477.0
2020-07-31 14:20:00,52.49,52.52,52.43,52.45,9130.0,46.406,46.4325,46.353,46.3706,9130.0
2020-07-31 14:25:00,52.47,52.6,52.46,52.56,18536.0,46.3883,46.5033,46.3795,46.4679,18536.0
2020-07-31 14:30:00,52.58,52.63,52.57,52.6,14684.0,46.4856,46.5298,46.4767,46.5033,14684.0
2020-07-31 14:35:00,52.59,52.62,52.5,52.54,11016.0,46.4944,46.5209,46.4148,46.4502,11016.0
2020-07-31 14:40:00,52.55,52.59,52.48,52.58,23220.0,46.4591,46.4944,46.3972,46.4856,23220.0
2020-07-31 14:45:00,52.57,52.67,52.56,52.56,17819.0,46.4767,46.5651,46.4679,46.4679,17819.0
2020-07-31 14:50:00,52.56,52.6,52.54,52.57,21634.0,46.4679,46.5033,46.4502,46.4767,21634.0
2020-07-31 14:55:00,52.57,52.64,52.56,52.62,36248.0,46.4767,46.5386,46.4679,46.5209,36248.0
2020-07-31 15:00:00,52.63,52.67,52.57,52.66,22780.0,46.5298,46.5651,46.4767,46.5563,22780.0
2020-07-31 15:05:00,52.66,52.69,52.61,52.62,21401.0,46.5563,46.5828,46.5121,46.5209,21401.0
2020-07-31 15:10:00,52.62,52.63,52.53,52.55,30915.0,46.5209,46.5298,46.4414,46.4591,30915.0
2020-07-31 15:15:00,52.56,52.63,52.53,52.63,37461.0,46.4679,46.5298,46.4414,46.5298,37461.0
2020-07-31 15:20:00,52.63,52.74,52.63,52.66,22826.0,46.5298,46.627,46.5298,46.5563,22826.0
2020-07-31 15:25:00,52.65,52.65,52.56,52.63,21768.0,46.5475,46.5475,46.4679,46.5298,21768.0
2020-07-31 15:30:00,52.66,52.73,52.64,52.69,23440.0,46.5563,46.6182,46.5386,46.5828,23440.0
2020-07-31 15:35:00,52.7,52.78,52.7,52.73,24498.0,46.5917,46.6624,46.5917,46.6182,24498.0
2020-07-31 15:40:00,52.71,52.82,52.71,52.8,23454.0,46.6005,46.6978,46.6005,46.6801,23454.0
2020-07-31 15:45:00,52.8,52.86,52.74,52.84,46304.0,46.6801,46.7331,46.627,46.7154,46304.0
2020-07-31 15:50:00,52.81,52.81,52.66,52.7,67979.0,46.6889,46.6889,46.5563,46.5917,67979.0
2020-07-31 15:55:00,52.69,52.89,52.58,52.84,153169.0,46.5828,46.7596,46.4856,46.7154,153169.0
2020-08-03 09:30:00,52.73,52.79,51.85,51.91,52061.0,46.6182,46.6712,45.8402,45.8932,52061.0
2020-08-03 09:35:00,51.93,52.11,51.67,51.67,20304.0,45.9109,46.0701,45.6811,45.6811,20304.0
2020-08-03 09:40:00,51.67,51.73,51.47,51.55,46888.0,45.6811,45.7341,45.5042,45.575,46888.0
2020-08-03 09:45:00,51.49,51.49,51.13,51.29,36040.0,45.5219,45.5219,45.2036,45.3451,36040.0
2020-08-03 09:50:00,51.35,51.61,51.33,51.6,58328.0,45.3981,45.628,45.3805,45.6192,58328.0
2020-08-03 09:55:00,51.64,51.64,51.24,51.32,73640.0,45.6545,45.6545,45.3009,45.3716,73640.0
2020-08-03 10:00:00,51.28,51.5,51.23,51.5,31618.0,45.3363,45.5308,45.2921,45.5308,31618.0
2020-08-03 10:05:00,51.53,51.57,51.42,51.5,30514.0,45.5573,45.5926,45.46,45.5308,30514.0
2020-08-03 10:10:00,51.51,51.71,51.49,51.63,55758.0,45.5396,45.7164,45.5219,45.6457,55758.0
2020-08-03 10:15:00,51.64,51.64,51.36,51.37,15404.0,45.6545,45.6545,45.407,45.4158,15404.0
2020-08-03 10:20:00,51.37,51.45,51.35,51.41,11016.0,45.4158,45.4866,45.3981,45.4512,11016.0
2020-08-03 10:25:00,51.43,51.43,51.31,51.32,29886.0,45.4689,45.4689,45.3628,45.3716,29886.0
2020-08-03 10:30:00,51.32,51.37,51.17,51.2,23416.0,45.3716,45.4158,45.239,45.2655,23416.0
2020-08-03 10:35:00,51.2,51.23,51.07,51.12,37084.0,45.2655,45.2921,45.1506,45.1948,37084.0
2020-08-03 10:40:00,51.12,51.18,51.03,51.06,26730.0,45.1948,45.2478,45.1152,45.1418,26730.0
2020-08-03 10:45:00,51.05,51.06,50.9,50.91,33398.0,45.1329,45.1418,45.0003,45.0091,33398.0
2020-08-03 10:50:00,50.9,51.08,50.89,51.06,31247.0,45.0003,45.1594,44.9915,45.1418,31247.0
2020-08-03 10:55:00,51.07,51.14,50.97,51.14,23870.0,45.1506,45.2125,45.0622,45.2125,23870.0
2020-08-03 11:00:00,51.15,51.33,51.12,51.32,30283.0,45.2213,45.3805,45.1948,45.3716,30283.0
2020-08-03 11:05:00,51.32,51.4,51.31,51.35,22693.0,45.3716,45.4423,45.3628,45.3981,22693.0
2020-08-03 11:10:00,51.35,51.46,51.3,51.45,19880.0,45.3981,45.4954,45.3539,45.4866,19880.0
2020-08-03 11:15:00,51.43,51.54,51.4,51.49,30678.0,45.4689,45.5661,45.4423,45.5219,30678.0
2020-08-03 11:20:00,51.51,51.56,51.44,51.46,10594.0,45.5396,45.5838,45.4777,45.4954,10594.0
2020-08-03 11:25:00,51.47,51.47,51.34,51.41,16266.0,45.5042,45.5042,45.3893,45.4512,16266.0
2020-08-03 11:30:00,51.4,51.53,51.4,51.51,15177.0,45.4423,45.5573,45.4423,45.5396,15177.0
2020-08-03 11:35:00,51.51,51.74,51.51,51.65,39325.0,45.5396,45.7429,45.5396,45.6634,39325.0
2020-08-03 11:40:00,51.67,51.69,51.57,51.57,25882.0,45.6811,45.6987,45.5926,45.5926,25882.0
2020-08-03 11:45:00,51.56,51.74,51.56,51.74,13662.0,45.5838,45.7429,45.5838,45.7429,13662.0
2020-08-03 11:50:00,51.73,51.81,51.71,51.77,17729.0,45.7341,45.8048,45.7164,45.7695,17729.0
2020-08-03 11:55:00,51.78,51.78,51.69,51.71,13711.0,45.7783,45.7783,45.6987,45.7164,13711.0
2020-08-03 12:00:00,51.72,51.78,51.7,51.73,9115.0,45.7253,45.7783,45.7076,45.7341,9115.0
2020-08-03 12:05:00,51.74,51.8,51.74,51.75,6676.0,45.7429,45.796,45.7429,45.7518,6676.0
2020-08-03 12:10:00,51.75,51.81,51.74,51.76,7643.0,45.7518,45.8048,45.7429,45.7606,7643.0
2020-08-03 12:15:00,51.76,51.8,51.72,51.8,10273.0,45.7606,45.796,45.7253,45.796,10273.0
2020-08-03 12:20:00,51.8,51.81,51.67,51.67,8657.0,45.796,45.8048,45.6811,45.6811,8657.0
2020-08-03 12:25:00,51.69,51.71,51.64,51.66,9710.0,45.6987,45.7164,45.6545,45.6722,9710.0
2020-08-03 12:30:00,51.66,51.72,51.64,51.71,10167.0,45.6722,45.7253,45.6545,45.7164,10167.0
2020-08-03 12:35:00,51.69,51.73,51.68,51.72,6904.0,45.6987,45.7341,45.6899,45.7253,6904.0
2020-08-03 12:40:00,51.71,51.77,51.66,51.76,7328.0,45.7164,45.7695,45.6722,45.7606,7328.0
2020-08-03 12:45:00,51.78,51.8,51.76,51.78,5800.0,45.7783,45.796,45.7606,45.7783,5800.0
2020-08-03 12:50:00,51.77,51.86,51.76,51.85,10247.0,45.7695,45.849,45.7606,45.8402,10247.0
2020-08-03 12:55:00,51.85,52.03,51.82,52.02,24520.0,45.8402,45.9993,45.8137,45.9905,24520.0
2020-08-03 13:00:00,52.01,52.04,51.98,52.0,18390.0,45.9816,46.0082,45.9551,45.9728,18390.0
2020-08-03 13:05:00,52.0,52.0,51.83,51.91,25111.0,45.9728,45.9728,45.8225,45.8932,25111.0
2020-08-03 13:10:00,51.91,51.99,51.89,51.95,8562.0,45.8932,45.964,45.8756,45.9286,8562.0
2020-08-03 13:15:00,51.97,51.99,51.92,51.98,15905.0,45.9463,45.964,45.9021,45.9551,15905.0
2020-08-03 13:20:00,51.98,52.04,51.96,52.03,9790.0,45.9551,46.0082,45.9374,45.9993,9790.0
2020-08-03 13:25:00,52.03,52.04,51.99,52.0,51377.0,45.9993,46.0082,45.964,45.9728,51377.0
2020-08-03 13:30:00,52.01,52.01,51.96,51.97,12848.0,45.9816,45.9816,45.9374,45.9463,12848.0
2020-08-03 13:35:00,51.97,52.02,51.95,52.01,24025.0,45.9463,45.9905,45.9286,45.9816,24025.0
2020-08-03 13:40:00,52.01,52.01,51.93,51.96,10274.0,45.9816,45.9816,45.9109,45.9374,10274.0
2020-08-03 13:45:00,51.97,51.97,51.91,51.96,11818.0,45.9463,45.9463,45.8932,45.9374,11818.0
2020-08-03 13:50:00,51.96,52.01,51.95,52.0,10657.0,45.9374,45.9816,45.9286,45.9728,10657.0
2020-08-03 13:55:00,52.0,52.11,52.0,52.07,14764.0,45.9728,46.0701,45.9728,46.0347,14764.0
2020-08-03 14:00:00,52.07,52.08,51.98,51.98,12091.0,46.0347,46.0435,45.9551,45.9551,12091.0
2020-08-03 14:05:00,51.97,52.02,51.95,52.01,13238.0,45.9463,45.9905,45.9286,45.9816,13238.0
2020-08-03 14:10:00,52.02,52.05,51.93,51.95,8405.0,45.9905,46.017,45.9109,45.9286,8405.0
2020-08-03 14:15:00,51.96,52.02,51.93,52.02,13134.0,45.9374,45.9905,45.9109,45.9905,13134.0
2020-08-03 14:20:00,52.02,52.07,52.0,52.04,6714.0,45.9905,46.0347,45.9728,46.0082,6714.0
2020-08-03 14:25:00,52.02,52.03,51.94,52.01,9620.0,45.9905,45.9993,45.9198,45.9816,9620.0
2020-08-03 14:30:00,52.02,52.04,51.98,52.04,11757.0,45.9905,46.0082,45.9551,46.0082,11757.0
2020-08-03 14:35:00,52.04,52.07,52.04,52.04,13075.0,46.0082,46.0347,46.0082,46.0082,13075.0
2020-08-03 14:40:00,52.05,52.05,51.96,51.99,29134.0,46.017,46.017,45.9374,45.964,29134.0
2020-08-03 14:45:00,51.99,52.05,51.98,52.01,11395.0,45.964,46.017,45.9551,45.9816,11395.0
2020-08-03 14:50:00,52.01,52.01,51.95,51.96,15304.0,45.9816,45.9816,45.9286,45.9374,15304.0
2020-08-03 14:55:00,51.96,52.02,51.92,52.02,12309.0,45.9374,45.9905,45.9021,45.9905,12309.0
2020-08-03 15:00:00,52.03,52.04,51.94,52.03,28219.0,45.9993,46.0082,45.9198,45.9993,28219.0
2020-08-03 15:05:00,52.03,52.24,52.03,52.23,32070.0,45.9993,46.185,45.9993,46.1761,32070.0
2020-08-03 15:10:00,52.25,52.29,52.18,52.19,34451.0,46.1938,46.2292,46.1319,46.1408,34451.0
2020-08-03 15:15:00,52.19,52.2,52.13,52.14,36227.0,46.1408,46.1496,46.0877,46.0966,36227.0
2020-08-03 15:20:00,52.14,52.15,52.1,52.1,43080.0,46.0966,46.1054,46.0612,46.0612,43080.0
2020-08-03 15:25:00,52.11,52.16,52.08,52.11,46071.0,46.0701,46.1143,46.0435,46.0701,46071.0
2020-08-03 15:30:00,52.1,52.11,51.99,52.07,53587.0,46.0612,46.0701,45.964,46.0347,53587.0
2020-08-03 15:35:00,52.06,52.17,52.06,52.17,33704.0,46.0258,46.1231,46.0258,46.1231,33704.0
2020-08-03 15:40:00,52.15,52.21,52.14,52.2,44889.0,46.1054,46.1585,46.0966,46.1496,44889.0
2020-08-03 15:45:00,52.2,52.22,52.16,52.17,69399.0,46.1496,46.1673,46.1143,46.1231,69399.0
2020-08-03 15:50:00,52.17,52.28,52.13,52.27,110699.0,46.1231,46.2203,46.0877,46.2115,110699.0
2020-08-03 15:55:00,52.27,52.3,52.13,52.15,165644.0,46.2115,46.238,46.0877,46.1054,165644.0
2020-08-04 09:30:00,52.7,53.12,52.13,52.91,128145.0,46.5917,46.963,46.0877,46.7773,128145.0
2020-08-04 09:35:00,52.87,53.0,52.73,52.96,50565.0,46.742,46.8569,46.6182,46.8215,50565.0
2020-08-04 09:40:00,53.0,53.11,52.7,52.76,46720.0,46.8569,46.9541,46.5917,46.6447,46720.0
2020-08-04 09:45:00,52.76,52.96,52.73,52.8,24521.0,46.6447,46.8215,46.6182,46.6801,24521.0
2020-08-04 09:50:00,52.8,53.07,52.79,52.9,31164.0,46.6801,46.9188,46.6712,46.7685,31164.0
2020-08-04 09:55:00,52.91,53.0,52.71,52.72,18562.0,46.7773,46.8569,46.6005,46.6094,18562.0
2020-08-04 10:00:00,52.72,52.85,52.67,52.77,16508.0,46.6094,46.7243,46.5651,46.6536,16508.0
2020-08-04 10:05:00,52.73,52.73,52.52,52.61,21192.0,46.6182,46.6182,46.4325,46.5121,21192.0
2020-08-04 10:10:00,52.6,52.6,52.39,52.6,20522.0,46.5033,46.5033,46.3176,46.5033,20522.0
2020-08-04 10:15:00,52.56,52.73,52.54,52.7,17073.0,46.4679,46.6182,46.4502,46.5917,17073.0
2020-08-04 10:20:00,52.7,52.73,52.59,52.69,17375.0,46.5917,46.6182,46.4944,46.5828,17375.0
2020-08-04 10:25:00,52.69,52.77,52.59,52.63,19558.0,46.5828,46.6536,46.4944,46.5298,19558.0
2020-08-04 10:30:00,52.61,52.61,52.53,52.53,17062.0,46.5121,46.5121,46.4414,46.4414,17062.0
2020-08-04 10:35:00,52.55,52.75,52.54,52.75,15907.0,46.4591,46.6359,46.4502,46.6359,15907.0
2020-08-04 10:40:00,52.77,52.91,52.74,52.89,22594.0,46.6536,46.7773,46.627,46.7596,22594.0
2020-08-04 10:45:00,52.89,52.96,52.85,52.96,22709.0,46.7596,46.8215,46.7243,46.8215,22709.0
2020-08-04 10:50:00,52.97,53.03,52.76,52.95,52503.0,46.8304,46.8834,46.6447,46.8127,52503.0
2020-08-04 10:55:00,52.98,53.05,52.91,52.96,15894.0,46.8392,46.9011,46.7773,46.8215,15894.0
2020-08-04 11:00:00,52.97,53.01,52.89,52.9,27640.0,46.8304,46.8657,46.7596,46.7685,27640.0
2020-08-04 11:05:00,52.9,52.98,52.88,52.91,21142.0,46.7685,46.8392,46.7508,46.7773,21142.0
2020-08-04 11:10:00,52.91,52.98,52.88,52.95,25620.0,46.7773,46.8392,46.7508,46.8127,25620.0
2020-08-04 11:15:00,52.96,53.02,52.95,52.99,33064.0,46.8215,46.8746,46.8127,46.8481,33064.0
2020-08-04 11:20:00,52.98,53.16,52.96,53.13,44953.0,46.8392,46.9984,46.8215,46.9718,44953.0
2020-08-04 11:25:00,53.14,53.24,53.1,53.2,19267.0,46.9807,47.0691,46.9453,47.0337,19267.0
2020-08-04 11:30:00,53.21,53.27,53.19,53.19,88810.0,47.0426,47.0956,47.0249,47.0249,88810.0
2020-08-04 11:35:00,53.19,53.32,53.17,53.29,15386.0,47.0249,47.1398,47.0072,47.1133,15386.0
2020-08-04 11:40:00,53.28,53.35,53.22,53.33,58015.0,47.1044,47.1663,47.0514,47.1486,58015.0
2020-08-04 11:45:00,53.33,53.35,53.26,53.27,23046.0,47.1486,47.1663,47.0868,47.0956,23046.0
2020-08-04 11:50:00,53.26,53.29,53.14,53.16,31024.0,47.0868,47.1133,46.9807,46.9984,31024.0
2020-08-04 11:55:00,53.16,53.24,53.11,53.15,17699.0,46.9984,47.0691,46.9541,46.9895,17699.0
2020-08-04 12:00:00,53.16,53.24,53.09,53.24,15407.0,46.9984,47.0691,46.9365,47.0691,15407.0
2020-08-04 12:05:00,53.24,53.26,53.19,53.19,18689.0,47.0691,47.0868,47.0249,47.0249,18689.0
2020-08-04 12:10:00,53.23,53.27,53.16,53.27,15037.0,47.0602,47.0956,46.9984,47.0956,15037.0
2020-08-04 12:15:00,53.26,53.29,53.19,53.22,15360.0,47.0868,47.1133,47.0249,47.0514,15360.0
2020-08-04 12:20:00,53.21,53.28,53.2,53.28,11535.0,47.0426,47.1044,47.0337,47.1044,11535.0
2020-08-04 12:25:00,53.29,53.32,53.26,53.26,12071.0,47.1133,47.1398,47.0868,47.0868,12071.0
2020-08-04 12:30:00,53.27,53.39,53.25,53.39,12764.0,47.0956,47.2017,47.0779,47.2017,12764.0
2020-08-04 12:35:00,53.38,53.39,53.29,53.32,43302.0,47.1929,47.2017,47.1133,47.1398,43302.0
2020-08-04 12:40:00,53.31,53.45,53.3,53.4,12644.0,47.131,47.2547,47.1221,47.2105,12644.0
2020-08-04 12:45:00,53.44,53.49,53.42,53.46,31642.0,47.2459,47.2901,47.2282,47.2636,31642.0
2020-08-04 12:50:00,53.46,53.46,53.35,53.36,22703.0,47.2636,47.2636,47.1663,47.1752,22703.0
2020-08-04 12:55:00,53.36,53.36,53.28,53.33,20282.0,47.1752,47.1752,47.1044,47.1486,20282.0
2020-08-04 13:00:00,53.33,53.47,53.29,53.47,19644.0,47.1486,47.2724,47.1133,47.2724,19644.0
2020-08-04 13:05:00,53.46,53.46,53.38,53.41,19350.0,47.2636,47.2636,47.1929,47.2194,19350.0
2020-08-04 13:10:00,53.41,53.44,53.35,53.39,16586.0,47.2194,47.2459,47.1663,47.2017,16586.0
2020-08-04 13:15:00,53.38,53.38,53.3,53.31,10694.0,47.1929,47.1929,47.1221,47.131,10694.0
2020-08-04 13:20:00,53.31,53.36,53.27,53.3,21875.0,47.131,47.1752,47.0956,47.1221,21875.0
2020-08-04 13:25:00,53.3,53.33,53.26,53.26,18412.0,47.1221,47.1486,47.0868,47.0868,18412.0
2020-08-04 13:30:00,53.27,53.37,53.23,53.34,39225.0,47.0956,47.184,47.0602,47.1575,39225.0
2020-08-04 13:35:00,53.34,53.38,53.32,53.35,16557.0,47.1575,47.1929,47.1398,47.1663,16557.0
2020-08-04 13:40:00,53.36,53.56,53.35,53.53,20108.0,47.1752,47.352,47.1663,47.3255,20108.0
2020-08-04 13:45:00,53.53,53.57,53.5,53.54,15218.0,47.3255,47.3608,47.2989,47.3343,15218.0
2020-08-04 13:50:00,53.54,53.58,53.51,53.57,24332.0,47.3343,47.3697,47.3078,47.3608,24332.0
2020-08-04 13:55:00,53.58,53.63,53.53,53.58,19344.0,47.3697,47.4139,47.3255,47.3697,19344.0
2020-08-04 14:00:00,53.6,53.86,53.6,53.86,42692.0,47.3874,47.6172,47.3874,47.6172,42692.0
2020-08-04 14:05:00,53.86,53.98,53.84,53.89,50907.0,47.6172,47.7233,47.5995,47.6437,50907.0
2020-08-04 14:10:00,53.89,54.04,53.88,54.04,26152.0,47.6437,47.7764,47.6349,47.7764,26152.0
2020-08-04 14:15:00,54.03,54.19,53.99,54.12,35420.0,47.7675,47.909,47.7321,47.8471,35420.0
2020-08-04 14:20:00,54.11,54.11,54.02,54.05,26398.0,47.8382,47.8382,47.7587,47.7852,26398.0
2020-08-04 14:25:00,54.03,54.04,53.89,53.99,48688.0,47.7675,47.7764,47.6437,47.7321,48688.0
2020-08-04 14:30:00,54.0,54.01,53.8,53.83,25783.0,47.741,47.7498,47.5642,47.5907,25783.0
2020-08-04 14:35:00,53.83,53.84,53.79,53.82,18759.0,47.5907,47.5995,47.5553,47.5819,18759.0
2020-08-04 14:40:00,53.83,53.92,53.81,53.9,48016.0,47.5907,47.6703,47.573,47.6526,48016.0
2020-08-04 14:45:00,53.89,54.03,53.89,54.02,35537.0,47.6437,47.7675,47.6437,47.7587,35537.0
2020-08-04 14:50:00,54.02,54.12,54.0,54.11,28025.0,47.7587,47.8471,47.741,47.8382,28025.0
2020-08-04 14:55:00,54.1,54.1,54.0,54.05,21108.0,47.8294,47.8294,47.741,47.7852,21108.0
2020-08-04 15:00:00,54.04,54.09,53.83,53.85,34140.0,47.7764,47.8206,47.5907,47.6084,34140.0
2020-08-04 15:05:00,53.84,53.92,53.8,53.88,35999.0,47.5995,47.6703,47.5642,47.6349,35999.0
2020-08-04 15:10:00,53.88,53.98,53.86,53.88,33109.0,47.6349,47.7233,47.6172,47.6349,33109.0
2020-08-04 15:15:00,53.86,53.9,53.8,53.87,32106.0,47.6172,47.6526,47.5642,47.6261,32106.0
2020-08-04 15:20:00,53.87,53.97,53.86,53.97,46652.0,47.6261,47.7145,47.6172,47.7145,46652.0
2020-08-04 15:25:00,53.99,54.05,53.98,54.01,24439.0,47.7321,47.7852,47.7233,47.7498,24439.0
2020-08-04 15:30:00,54.01,54.04,53.89,53.91,20768.0,47.7498,47.7764,47.6437,47.6614,20768.0
2020-08-04 15:35:00,53.92,53.96,53.83,53.94,36920.0,47.6703,47.7056,47.5907,47.6879,36920.0
2020-08-04 15:40:00,53.95,53.96,53.88,53.92,35069.0,47.6968,47.7056,47.6349,47.6703,35069.0
2020-08-04 15:45:00,53.92,53.95,53.9,53.94,59228.0,47.6703,47.6968,47.6526,47.6879,59228.0
2020-08-04 15:50:00,53.94,54.01,53.92,53.98,108594.0,47.6879,47.7498,47.6703,47.7233,108594.0
2020-08-04 15:55:00,53.98,54.13,53.96,54.12,227476.0,47.7233,47.8559,47.7056,47.8471,227476.0
2020-08-05 09:30:00,54.58,55.05,54.57,54.57,54841.0,48.2538,48.6693,48.2449,48.2449,54841.0
2020-08-05 09:35:00,54.63,54.66,54.21,54.53,51672.0,48.298,48.3245,47.9266,48.2096,51672.0
2020-08-05 09:40:00,54.54,54.63,54.25,54.46,26098.0,48.2184,48.298,47.962,48.1477,26098.0
2020-08-05 09:45:00,54.48,54.6,54.22,54.24,29367.0,48.1654,48.2714,47.9355,47.9532,29367.0
2020-08-05 09:50:00,54.25,54.41,54.12,54.4,35358.0,47.962,48.1035,47.8471,48.0946,35358.0
2020-08-05 09:55:00,54.41,54.46,54.35,54.41,22276.0,48.1035,48.1477,48.0504,48.1035,22276.0
2020-08-05 10:00:00,54.43,54.5,54.23,54.26,21809.0,48.1211,48.183,47.9443,47.9709,21809.0
2020-08-05 10:05:00,54.25,54.26,54.02,54.12,23389.0,47.962,47.9709,47.7587,47.8471,23389.0
2020-08-05 10:10:00,54.1,54.22,54.07,54.21,20043.0,47.8294,47.9355,47.8029,47.9266,20043.0
2020-08-05 10:15:00,54.2,54.43,54.18,54.43,20456.0,47.9178,48.1211,47.9001,48.1211,20456.0
2020-08-05 10:20:00,54.42,54.59,54.39,54.5,17626.0,48.1123,48.2626,48.0858,48.183,17626.0
2020-08-05 10:25:00,54.51,54.68,54.49,54.67,13630.0,48.1919,48.3422,48.1742,48.3333,13630.0
2020-08-05 10:30:00,54.67,54.77,54.64,54.66,20196.0,48.3333,48.4217,48.3068,48.3245,20196.0
2020-08-05 10:35:00,54.67,54.77,54.63,54.65,18851.0,48.3333,48.4217,48.298,48.3156,18851.0
2020-08-05 10:40:00,54.65,54.7,54.5,54.52,118218.0,48.3156,48.3599,48.183,48.2007,118218.0
2020-08-05 10:45:00,54.5,54.81,54.43,54.8,93199.0,48.183,48.4571,48.1211,48.4483,93199.0
2020-08-05 10:50:00,54.79,54.8,54.68,54.8,52081.0,48.4394,48.4483,48.3422,48.4483,52081.0
2020-08-05 10:55:00,54.8,54.95,54.73,54.86,89416.0,48.4483,48.5809,48.3864,48.5013,89416.0
2020-08-05 11:00:00,54.86,54.86,54.6,54.74,23912.0,48.5013,48.5013,48.2714,48.3952,23912.0
2020-08-05 11:05:00,54.74,54.84,54.72,54.83,27714.0,48.3952,48.4836,48.3775,48.4748,27714.0
2020-08-05 11:10:00,54.82,54.84,54.74,54.76,21291.0,48.4659,48.4836,48.3952,48.4129,21291.0
2020-08-05 11:15:00,54.77,54.8,54.72,54.76,12498.0,48.4217,48.4483,48.3775,48.4129,12498.0
2020-08-05 11:20:00,54.77,54.78,54.51,54.58,23732.0,48.4217,48.4306,48.1919,48.2538,23732.0
2020-08-05 11:25:00,54.59,54.67,54.55,54.57,42445.0,48.2626,48.3333,48.2272,48.2449,42445.0
2020-08-05 11:30:00,54.55,54.65,54.48,54.63,19889.0,48.2272,48.3156,48.1654,48.298,19889.0
2020-08-05 11:35:00,54.64,54.72,54.59,54.64,19224.0,48.3068,48.3775,48.2626,48.3068,19224.0
2020-08-05 11:40:00,54.65,54.69,54.59,54.67,54574.0,48.3156,48.351,48.2626,48.3333,54574.0
2020-08-05 11:45:00,54.67,54.76,54.66,54.72,31633.0,48.3333,48.4129,48.3245,48.3775,31633.0
2020-08-05 11:50:00,54.72,54.73,54.64,54.68,18335.0,48.3775,48.3864,48.3068,48.3422,18335.0
2020-08-05 11:55:00,54.67,54.73,54.63,54.69,48318.0,48.3333,48.3864,48.298,48.351,48318.0
2020-08-05 12:00:00,54.7,54.71,54.65,54.68,32061.0,48.3599,48.3687,48.3156,48.3422,32061.0
2020-08-05 12:05:00,54.68,54.72,54.6,54.61,94463.0,48.3422,48.3775,48.2714,48.2803,94463.0
2020-08-05 12:10:00,54.6,54.66,54.55,54.6,66956.0,48.2714,48.3245,48.2272,48.2714,66956.0
2020-08-05 12:15:00,54.6,54.66,54.44,54.54,164597.0,48.2714,48.3245,48.13,48.2184,164597.0
2020-08-05 12:20:00,54.55,54.55,54.49,54.5,36471.0,48.2272,48.2272,48.1742,48.183,36471.0
2020-08-05 12:25:00,54.51,54.55,54.37,54.38,158380.0,48.1919,48.2272,48.0681,48.0769,158380.0
2020-08-05 12:30:00,54.38,54.53,54.37,54.49,42829.0,48.0769,48.2096,48.0681,48.1742,42829.0
2020-08-05 12:35:00,54.47,54.62,54.44,54.62,36905.0,48.1565,48.2891,48.13,48.2891,36905.0
2020-08-05 12:40:00,54.64,54.71,54.63,54.66,24175.0,48.3068,48.3687,48.298,48.3245,24175.0
2020-08-05 12:45:00,54.65,54.77,54.6,54.74,24087.0,48.3156,48.4217,48.2714,48.3952,24087.0
2020-08-05 12:50:00,54.73,54.74,54.57,54.59,18000.0,48.3864,48.3952,48.2449,48.2626,18000.0
2020-08-05 12:55:00,54.61,54.68,54.57,54.63,33863.0,48.2803,48.3422,48.2449,48.298,33863.0
2020-08-05 13:00:00,54.61,54.65,54.58,54.64,16142.0,48.2803,48.3156,48.2538,48.3068,16142.0
2020-08-05 13:05:00,54.64,54.66,54.61,54.65,24110.0,48.3068,48.3245,48.2803,48.3156,24110.0
2020-08-05 13:10:00,54.65,54.79,54.62,54.78,53892.0,48.3156,48.4394,48.2891,48.4306,53892.0
2020-08-05 13:15:00,54.78,54.78,54.72,54.75,30837.0,48.4306,48.4306,48.3775,48.4041,30837.0
2020-08-05 13:20:00,54.75,54.76,54.73,54.75,32445.0,48.4041,48.4129,48.3864,48.4041,32445.0
2020-08-05 13:25:00,54.74,54.82,54.72,54.8,25327.0,48.3952,48.4659,48.3775,48.4483,25327.0
2020-08-05 13:30:00,54.78,54.91,54.78,54.89,9014.0,48.4306,48.5455,48.4306,48.5278,9014.0
2020-08-05 13:35:00,54.89,54.89,54.84,54.85,14338.0,48.5278,48.5278,48.4836,48.4925,14338.0
2020-08-05 13:40:00,54.83,54.84,54.77,54.8,32884.0,48.4748,48.4836,48.4217,48.4483,32884.0
2020-08-05 13:45:00,54.8,54.85,54.79,54.81,44318.0,48.4483,48.4925,48.4394,48.4571,44318.0
2020-08-05 13:50:00,54.83,54.89,54.79,54.84,53359.0,48.4748,48.5278,48.4394,48.4836,53359.0
2020-08-05 13:55:00,54.84,54.89,54.8,54.89,77123.0,48.4836,48.5278,48.4483,48.5278,77123.0
2020-08-05 14:00:00,54.9,55.02,54.89,54.93,73399.0,48.5367,48.6428,48.5278,48.5632,73399.0
2020-08-05 14:05:00,54.93,54.98,54.86,54.87,98303.0,48.5632,48.6074,48.5013,48.5101,98303.0
2020-08-05 14:10:00,54.87,54.9,54.75,54.75,86921.0,48.5101,48.5367,48.4041,48.4041,86921.0
2020-08-05 14:15:00,54.77,54.81,54.71,54.72,17786.0,48.4217,48.4571,48.3687,48.3775,17786.0
2020-08-05 14:20:00,54.73,54.76,54.71,54.75,32131.0,48.3864,48.4129,48.3687,48.4041,32131.0
2020-08-05 14:25:00,54.77,54.78,54.68,54.7,15310.0,48.4217,48.4306,48.3422,48.3599,15310.0
2020-08-05 14:30:00,54.7,54.82,54.69,54.81,36083.0,48.3599,48.4659,48.351,48.4571,36083.0
2020-08-05 14:35:00,54.82,54.93,54.82,54.87,15511.0,48.4659,48.5632,48.4659,48.5101,15511.0
2020-08-05 14:40:00,54.89,54.95,54.87,54.94,34127.0,48.5278,48.5809,48.5101,48.572,34127.0
2020-08-05 14:45:00,54.96,54.98,54.88,54.91,14609.0,48.5897,48.6074,48.519,48.5455,14609.0
2020-08-05 14:50:00,54.92,55.0,54.91,55.0,20342.0,48.5544,48.6251,48.5455,48.6251,20342.0
2020-08-05 14:55:00,55.01,55.02,54.89,54.98,58928.0,48.6339,48.6428,48.5278,48.6074,58928.0
2020-08-05 15:00:00,54.96,54.99,54.91,54.91,16761.0,48.5897,48.6162,48.5455,48.5455,16761.0
2020-08-05 15:05:00,54.91,54.95,54.85,54.88,29189.0,48.5455,48.5809,48.4925,48.519,29189.0
2020-08-05 15:10:00,54.86,54.88,54.81,54.85,24164.0,48.5013,48.519,48.4571,48.4925,24164.0
2020-08-05 15:15:00,54.85,54.94,54.84,54.94,18077.0,48.4925,48.572,48.4836,48.572,18077.0
2020-08-05 15:20:00,54.94,54.94,54.85,54.89,38630.0,48.572,48.572,48.4925,48.5278,38630.0
2020-08-05 15:25:00,54.88,54.9,54.83,54.88,34640.0,48.519,48.5367,48.4748,48.519,34640.0
2020-08-05 15:30:00,54.88,54.96,54.86,54.95,40762.0,48.519,48.5897,48.5013,48.5809,40762.0
2020-08-05 15:35:00,54.96,55.0,54.91,54.91,72277.0,48.5897,48.6251,48.5455,48.5455,72277.0
2020-08-05 15:40:00,54.91,55.02,54.9,55.02,76723.0,48.5455,48.6428,48.5367,48.6428,76723.0
2020-08-05 15:45:00,55.02,55.03,54.91,54.92,126445.0,48.6428,48.6516,48.5455,48.5544,126445.0
2020-08-05 15:50:00,54.93,55.09,54.92,54.98,161511.0,48.5632,48.7046,48.5544,48.6074,161511.0
2020-08-05 15:55:00,54.98,55.1,54.97,55.0,159111.0,48.6074,48.7135,48.5986,48.6251,159111.0
2020-08-06 09:30:00,54.91,55.2,54.68,55.12,71822.0,48.5455,48.8019,48.3422,48.7312,71822.0
2020-08-06 09:35:00,55.13,55.26,55.02,55.05,26369.0,48.74,48.8549,48.6428,48.6693,26369.0
2020-08-06 09:40:00,55.01,55.21,55.0,55.15,25826.0,48.6339,48.8107,48.6251,48.7577,25826.0
2020-08-06 09:45:00,55.13,55.24,55.06,55.24,23601.0,48.74,48.8373,48.6781,48.8373,23601.0
2020-08-06 09:50:00,55.25,55.42,55.23,55.36,27530.0,48.8461,48.9964,48.8284,48.9434,27530.0
2020-08-06 09:55:00,55.34,55.36,55.2,55.27,32825.0,48.9257,48.9434,48.8019,48.8638,32825.0
2020-08-06 10:00:00,55.26,55.43,55.21,55.34,29348.0,48.8549,49.0052,48.8107,48.9257,29348.0
2020-08-06 10:05:00,55.33,55.41,55.25,55.38,83595.0,48.9168,48.9876,48.8461,48.961,83595.0
2020-08-06 10:10:00,55.38,55.64,55.34,55.57,47265.0,48.961,49.1909,48.9257,49.129,47265.0
2020-08-06 10:15:00,55.6,55.63,55.51,55.53,32809.0,49.1555,49.1821,49.076,49.0936,32809.0
2020-08-06 10:20:00,55.53,55.6,55.52,55.57,60106.0,49.0936,49.1555,49.0848,49.129,60106.0
2020-08-06 10:25:00,55.56,55.98,55.52,55.83,152963.0,49.1202,49.4915,49.0848,49.3589,152963.0
2020-08-06 10:30:00,55.84,56.09,55.78,56.05,53294.0,49.3677,49.5887,49.3147,49.5534,53294.0
2020-08-06 10:35:00,56.04,56.14,55.6,55.61,75265.0,49.5445,49.6329,49.1555,49.1644,75265.0
2020-08-06 10:40:00,55.6,55.64,55.51,55.64,43107.0,49.1555,49.1909,49.076,49.1909,43107.0
2020-08-06 10:45:00,55.63,55.76,55.61,55.62,23711.0,49.1821,49.297,49.1644,49.1732,23711.0
2020-08-06 10:50:00,55.61,55.68,55.55,55.68,23079.0,49.1644,49.2263,49.1113,49.2263,23079.0
2020-08-06 10:55:00,55.69,55.79,55.62,55.73,12641.0,49.2351,49.3235,49.1732,49.2705,12641.0
2020-08-06 11:00:00,55.7,55.78,55.6,55.69,22333.0,49.2439,49.3147,49.1555,49.2351,22333.0
2020-08-06 11:05:00,55.7,55.73,55.65,55.7,16463.0,49.2439,49.2705,49.1997,49.2439,16463.0
2020-08-06 11:10:00,55.71,55.83,55.71,55.81,25681.0,49.2528,49.3589,49.2528,49.3412,25681.0
2020-08-06 11:15:00,55.8,55.96,55.8,55.9,44593.0,49.3324,49.4738,49.3324,49.4208,44593.0
2020-08-06 11:20:00,55.9,56.12,55.9,56.09,35610.0,49.4208,49.6153,49.4208,49.5887,35610.0
2020-08-06 11:25:00,56.07,56.08,55.99,56.0,15726.0,49.5711,49.5799,49.5003,49.5092,15726.0
2020-08-06 11:30:00,56.0,56.06,55.98,56.05,62713.0,49.5092,49.5622,49.4915,49.5534,62713.0
2020-08-06 11:35:00,56.05,56.06,55.97,55.98,27975.0,49.5534,49.5622,49.4827,49.4915,27975.0
2020-08-06 11:40:00,55.98,56.02,55.91,55.99,28722.0,49.4915,49.5269,49.4296,49.5003,28722.0
2020-08-06 11:45:00,55.99,56.07,55.96,56.05,18862.0,49.5003,49.5711,49.4738,49.5534,18862.0
2020-08-06 11:50:00,56.05,56.06,55.99,56.0,12888.0,49.5534,49.5622,49.5003,49.5092,12888.0
2020-08-06 11:55:00,56.0,56.02,55.86,55.88,21343.0,49.5092,49.5269,49.3854,49.4031,21343.0
2020-08-06 12:00:00,55.9,55.95,55.83,55.86,17175.0,49.4208,49.465,49.3589,49.3854,17175.0
2020-08-06 12:05:00,55.87,55.88,55.77,55.8,11510.0,49.3942,49.4031,49.3058,49.3324,11510.0
2020-08-06 12:10:00,55.81,55.95,55.8,55.94,18664.0,49.3412,49.465,49.3324,49.4561,18664.0
2020-08-06 12:15:00,55.93,55.96,55.87,55.89,18354.0,49.4473,49.4738,49.3942,49.4119,18354.0
2020-08-06 12:20:00,55.9,55.93,55.78,55.84,18535.0,49.4208,49.4473,49.3147,49.3677,18535.0
2020-08-06 12:25:00,55.84,55.96,55.83,55.96,19375.0,49.3677,49.4738,49.3589,49.4738,19375.0
2020-08-06 12:30:00,55.96,56.0,55.94,55.96,14154.0,49.4738,49.5092,49.4561,49.4738,14154.0
2020-08-06 12:35:00,55.96,55.96,55.88,55.95,14421.0,49.4738,49.4738,49.4031,49.465,14421.0
2020-08-06 12:40:00,55.95,56.0,55.92,55.98,19326.0,49.465,49.5092,49.4384,49.4915,19326.0
2020-08-06 12:45:00,55.98,56.01,55.91,55.94,16005.0,49.4915,49.518,49.4296,49.4561,16005.0
2020-08-06 12:50:00,55.93,55.96,55.81,55.83,18937.0,49.4473,49.4738,49.3412,49.3589,18937.0
2020-08-06 12:55:00,55.83,55.95,55.82,55.95,12810.0,49.3589,49.465,49.35,49.465,12810.0
2020-08-06 13:00:00,55.94,56.05,55.93,56.0,13009.0,49.4561,49.5534,49.4473,49.5092,13009.0
2020-08-06 13:05:00,56.0,56.01,55.94,56.0,12918.0,49.5092,49.518,49.4561,49.5092,12918.0
2020-08-06 13:10:00,56.0,56.05,56.0,56.02,9294.0,49.5092,49.5534,49.5092,49.5269,9294.0
2020-08-06 13:15:00,56.01,56.07,55.99,56.07,9390.0,49.518,49.5711,49.5003,49.5711,9390.0
2020-08-06 13:20:00,56.07,56.1,56.01,56.02,11467.0,49.5711,49.5976,49.518,49.5269,11467.0
2020-08-06 13:25:00,56.02,56.04,56.0,56.01,13781.0,49.5269,49.5445,49.5092,49.518,13781.0
2020-08-06 13:30:00,56.01,56.02,55.98,56.0,8209.0,49.518,49.5269,49.4915,49.5092,8209.0
2020-08-06 13:35:00,56.0,56.01,55.92,55.96,8693.0,49.5092,49.518,49.4384,49.4738,8693.0
2020-08-06 13:40:00,55.97,56.01,55.95,56.01,20804.0,49.4827,49.518,49.465,49.518,20804.0
2020-08-06 13:45:00,56.01,56.01,55.95,56.0,12309.0,49.518,49.518,49.465,49.5092,12309.0
2020-08-06 13:50:00,56.0,56.02,55.96,55.97,13408.0,49.5092,49.5269,49.4738,49.4827,13408.0
2020-08-06 13:55:00,55.97,55.98,55.82,55.83,31815.0,49.4827,49.4915,49.35,49.3589,31815.0
2020-08-06 14:00:00,55.83,56.05,55.83,56.0,57707.0,49.3589,49.5534,49.3589,49.5092,57707.0
2020-08-06 14:05:00,56.0,56.05,55.99,56.02,41934.0,49.5092,49.5534,49.5003,49.5269,41934.0
2020-08-06 14:10:00,56.03,56.21,55.99,56.21,47273.0,49.5357,49.6948,49.5003,49.6948,47273.0
2020-08-06 14:15:00,56.19,56.19,56.15,56.16,13361.0,49.6772,49.6772,49.6418,49.6506,13361.0
2020-08-06 14:20:00,56.16,56.24,56.15,56.16,26859.0,49.6506,49.7214,49.6418,49.6506,26859.0
2020-08-06 14:25:00,56.15,56.18,56.13,56.15,19609.0,49.6418,49.6683,49.6241,49.6418,19609.0
2020-08-06 14:30:00,56.15,57.73,56.13,56.35,180314.0,49.6418,51.0387,49.6241,49.8186,180314.0
2020-08-06 14:35:00,56.36,56.45,56.35,56.36,23924.0,49.8274,49.907,49.8186,49.8274,23924.0
2020-08-06 14:40:00,56.36,56.4,56.31,56.34,16581.0,49.8274,49.8628,49.7832,49.8098,16581.0
2020-08-06 14:45:00,56.35,56.35,56.19,56.27,25483.0,49.8186,49.8186,49.6772,49.7479,25483.0
2020-08-06 14:50:00,56.26,56.34,56.23,56.26,17002.0,49.739,49.8098,49.7125,49.739,17002.0
2020-08-06 14:55:00,56.26,56.28,56.23,56.26,22768.0,49.739,49.7567,49.7125,49.739,22768.0
2020-08-06 15:00:00,56.27,56.28,56.23,56.25,14450.0,49.7479,49.7567,49.7125,49.7302,14450.0
2020-08-06 15:05:00,56.25,56.26,56.23,56.23,21312.0,49.7302,49.739,49.7125,49.7125,21312.0
2020-08-06 15:10:00,56.23,56.25,56.09,56.13,25369.0,49.7125,49.7302,49.5887,49.6241,25369.0
2020-08-06 15:15:00,56.12,56.32,56.12,56.3,31148.0,49.6153,49.7921,49.6153,49.7744,31148.0
2020-08-06 15:20:00,56.29,56.3,56.18,56.21,19014.0,49.7656,49.7744,49.6683,49.6948,19014.0
2020-08-06 15:25:00,56.21,56.25,56.18,56.25,19221.0,49.6948,49.7302,49.6683,49.7302,19221.0
2020-08-06 15:30:00,56.24,56.28,56.23,56.28,39804.0,49.7214,49.7567,49.7125,49.7567,39804.0
2020-08-06 15:35:00,56.27,56.28,56.23,56.25,21250.0,49.7479,49.7567,49.7125,49.7302,21250.0
2020-08-06 15:40:00,56.24,56.26,56.14,56.19,33561.0,49.7214,49.739,49.6329,49.6772,33561.0
2020-08-06 15:45:00,56.18,56.25,56.17,56.21,39905.0,49.6683,49.7302,49.6595,49.6948,39905.0
2020-08-06 15:50:00,56.22,56.35,56.21,56.34,67503.0,49.7037,49.8186,49.6948,49.8098,67503.0
2020-08-06 15:55:00,56.34,56.43,56.34,56.42,259601.0,49.8098,49.8893,49.8098,49.8805,259601.0
2020-08-07 09:30:00,55.8,56.24,55.69,55.96,67940.0,49.3324,49.7214,49.2351,49.4738,67940.0
2020-08-07 09:35:00,55.93,56.19,55.91,55.95,34854.0,49.4473,49.6772,49.4296,49.465,34854.0
2020-08-07 09:40:00,55.99,56.4,55.75,56.38,24627.0,49.5003,49.8628,49.2881,49.8451,24627.0
2020-08-07 09:45:00,56.4,56.41,56.1,56.33,32084.0,49.8628,49.8717,49.5976,49.8009,32084.0
2020-08-07 09:50:00,56.34,56.64,56.31,56.62,32256.0,49.8098,50.075,49.7832,50.0573,32256.0
2020-08-07 09:55:00,56.62,57.2,56.6,56.81,173593.0,50.0573,50.5701,50.0396,50.2253,173593.0
2020-08-07 10:00:00,56.82,57.14,56.77,56.97,57568.0,50.2341,50.517,50.1899,50.3667,57568.0
2020-08-07 10:05:00,56.99,57.3,56.99,57.3,39585.0,50.3844,50.6585,50.3844,50.6585,39585.0
2020-08-07 10:10:00,57.3,57.57,57.29,57.55,67643.0,50.6585,50.8972,50.6497,50.8795,67643.0
2020-08-07 10:15:00,57.59,57.67,57.45,57.62,42444.0,50.9149,50.9856,50.7911,50.9414,42444.0
2020-08-07 10:20:00,57.64,57.93,57.51,57.87,117418.0,50.9591,51.2155,50.8442,51.1624,117418.0
2020-08-07 10:25:00,57.87,58.1,57.83,58.07,80976.0,51.1624,51.3658,51.1271,51.3392,80976.0
2020-08-07 10:30:00,58.07,58.12,57.97,58.1,49773.0,51.3392,51.3834,51.2508,51.3658,49773.0
2020-08-07 10:35:00,58.08,58.09,57.94,58.03,42811.0,51.3481,51.3569,51.2243,51.3039,42811.0
2020-08-07 10:40:00,58.01,58.09,57.97,58.05,25058.0,51.2862,51.3569,51.2508,51.3216,25058.0
2020-08-07 10:45:00,58.06,58.24,58.06,58.24,42880.0,51.3304,51.4895,51.3304,51.4895,42880.0
2020-08-07 10:50:00,58.25,58.33,58.24,58.3,42265.0,51.4984,51.5691,51.4895,51.5426,42265.0
2020-08-07 10:55:00,58.33,58.38,58.19,58.36,61308.0,51.5691,51.6133,51.4453,51.5956,61308.0
2020-08-07 11:00:00,58.35,58.58,58.35,58.5,55194.0,51.5868,51.7901,51.5868,51.7194,55194.0
2020-08-07 11:05:00,58.49,58.61,58.43,58.59,87548.0,51.7106,51.8167,51.6575,51.799,87548.0
2020-08-07 11:10:00,58.59,58.65,58.42,58.52,87551.0,51.799,51.852,51.6487,51.7371,87551.0
2020-08-07 11:15:00,58.5,58.53,58.46,58.51,45287.0,51.7194,51.7459,51.684,51.7282,45287.0
2020-08-07 11:20:00,58.53,58.54,58.3,58.35,85267.0,51.7459,51.7548,51.5426,51.5868,85267.0
2020-08-07 11:25:00,58.36,58.39,58.19,58.38,182901.0,51.5956,51.6222,51.4453,51.6133,182901.0
2020-08-07 11:30:00,58.38,58.57,58.37,58.57,98014.0,51.6133,51.7813,51.6045,51.7813,98014.0
2020-08-07 11:35:00,58.57,58.65,58.53,58.57,39870.0,51.7813,51.852,51.7459,51.7813,39870.0
2020-08-07 11:40:00,58.56,58.56,58.4,58.43,49721.0,51.7724,51.7724,51.631,51.6575,49721.0
2020-08-07 11:45:00,58.43,58.51,58.27,58.47,99154.0,51.6575,51.7282,51.5161,51.6929,99154.0
2020-08-07 11:50:00,58.45,58.55,58.42,58.46,175273.0,51.6752,51.7636,51.6487,51.684,175273.0
2020-08-07 11:55:00,58.46,58.49,58.31,58.32,60745.0,51.684,51.7106,51.5514,51.5603,60745.0
2020-08-07 12:00:00,58.31,58.43,58.28,58.42,24731.0,51.5514,51.6575,51.5249,51.6487,24731.0
2020-08-07 12:05:00,58.42,58.57,58.37,58.54,26767.0,51.6487,51.7813,51.6045,51.7548,26767.0
2020-08-07 12:10:00,58.54,58.58,58.37,58.42,17454.0,51.7548,51.7901,51.6045,51.6487,17454.0
2020-08-07 12:15:00,58.41,58.5,58.4,58.42,12740.0,51.6398,51.7194,51.631,51.6487,12740.0
2020-08-07 12:20:00,58.42,58.54,58.41,58.53,15669.0,51.6487,51.7548,51.6398,51.7459,15669.0
2020-08-07 12:25:00,58.53,58.56,58.48,58.54,25856.0,51.7459,51.7724,51.7017,51.7548,25856.0
2020-08-07 12:30:00,58.53,58.59,58.49,58.49,30294.0,51.7459,51.799,51.7106,51.7106,30294.0
2020-08-07 12:35:00,58.47,58.49,58.4,58.45,25781.0,51.6929,51.7106,51.631,51.6752,25781.0
2020-08-07 12:40:00,58.45,58.59,58.43,58.56,56067.0,51.6752,51.799,51.6575,51.7724,56067.0
2020-08-07 12:45:00,58.55,58.72,58.52,58.64,111391.0,51.7636,51.9139,51.7371,51.8432,111391.0
2020-08-07 12:50:00,58.62,58.62,58.47,58.47,15179.0,51.8255,51.8255,51.6929,51.6929,15179.0
2020-08-07 12:55:00,58.47,58.49,58.35,58.39,18812.0,51.6929,51.7106,51.5868,51.6222,18812.0
2020-08-07 13:00:00,58.4,58.42,58.22,58.24,14197.0,51.631,51.6487,51.4719,51.4895,14197.0
2020-08-07 13:05:00,58.23,58.23,58.05,58.11,60480.0,51.4807,51.4807,51.3216,51.3746,60480.0
2020-08-07 13:10:00,58.09,58.24,58.06,58.14,21050.0,51.3569,51.4895,51.3304,51.4011,21050.0
2020-08-07 13:15:00,58.16,58.33,58.16,58.26,15661.0,51.4188,51.5691,51.4188,51.5072,15661.0
2020-08-07 13:20:00,58.26,58.31,58.2,58.23,11165.0,51.5072,51.5514,51.4542,51.4807,11165.0
2020-08-07 13:25:00,58.23,58.32,58.23,58.31,26395.0,51.4807,51.5603,51.4807,51.5514,26395.0
2020-08-07 13:30:00,58.32,58.41,58.25,58.27,27106.0,51.5603,51.6398,51.4984,51.5161,27106.0
2020-08-07 13:35:00,58.25,58.34,58.23,58.34,8100.0,51.4984,51.5779,51.4807,51.5779,8100.0
2020-08-07 13:40:00,58.34,58.37,58.26,58.28,13665.0,51.5779,51.6045,51.5072,51.5249,13665.0
2020-08-07 13:45:00,58.3,58.41,58.24,58.26,17578.0,51.5426,51.6398,51.4895,51.5072,17578.0
2020-08-07 13:50:00,58.28,58.28,58.1,58.16,12158.0,51.5249,51.5249,51.3658,51.4188,12158.0
2020-08-07 13:55:00,58.16,58.24,58.14,58.14,11694.0,51.4188,51.4895,51.4011,51.4011,11694.0
2020-08-07 14:00:00,58.15,58.15,57.93,57.97,29692.0,51.41,51.41,51.2155,51.2508,29692.0
2020-08-07 14:05:00,57.98,58.0,57.78,57.79,26710.0,51.2597,51.2774,51.0829,51.0917,26710.0
2020-08-07 14:10:00,57.8,57.83,57.75,57.8,27218.0,51.1005,51.1271,51.0563,51.1005,27218.0
2020-08-07 14:15:00,57.8,57.86,57.71,57.71,22658.0,51.1005,51.1536,51.021,51.021,22658.0
2020-08-07 14:20:00,57.73,57.75,57.65,57.68,14796.0,51.0387,51.0563,50.9679,50.9944,14796.0
2020-08-07 14:25:00,57.66,57.74,57.62,57.68,15356.0,50.9768,51.0475,50.9414,50.9944,15356.0
2020-08-07 14:30:00,57.67,57.72,57.63,57.72,31313.0,50.9856,51.0298,50.9502,51.0298,31313.0
2020-08-07 14:35:00,57.71,57.79,57.7,57.74,22592.0,51.021,51.0917,51.0121,51.0475,22592.0
2020-08-07 14:40:00,57.74,57.74,57.66,57.7,19890.0,51.0475,51.0475,50.9768,51.0121,19890.0
2020-08-07 14:45:00,57.69,57.75,57.62,57.68,12499.0,51.0033,51.0563,50.9414,50.9944,12499.0
2020-08-07 14:50:00,57.67,57.77,57.64,57.76,42877.0,50.9856,51.074,50.9591,51.0652,42877.0
2020-08-07 14:55:00,57.75,57.83,57.75,57.77,20975.0,51.0563,51.1271,51.0563,51.074,20975.0
2020-08-07 15:00:00,57.76,57.84,57.74,57.81,25821.0,51.0652,51.1359,51.0475,51.1094,25821.0
2020-08-07 15:05:00,57.82,57.95,57.82,57.91,19674.0,51.1182,51.2332,51.1182,51.1978,19674.0
2020-08-07 15:10:00,57.91,57.93,57.84,57.9,37644.0,51.1978,51.2155,51.1359,51.1889,37644.0
2020-08-07 15:15:00,57.9,57.99,57.9,57.96,16561.0,51.1889,51.2685,51.1889,51.242,16561.0
2020-08-07 15:20:00,57.94,58.03,57.91,57.96,41035.0,51.2243,51.3039,51.1978,51.242,41035.0
2020-08-07 15:25:00,57.97,58.02,57.85,57.85,19407.0,51.2508,51.295,51.1447,51.1447,19407.0
2020-08-07 15:30:00,57.86,57.92,57.82,57.9,27050.0,51.1536,51.2066,51.1182,51.1889,27050.0
2020-08-07 15:35:00,57.88,57.91,57.83,57.87,24591.0,51.1713,51.1978,51.1271,51.1624,24591.0
2020-08-07 15:40:00,57.87,57.89,57.81,57.87,41840.0,51.1624,51.1801,51.1094,51.1624,41840.0
2020-08-07 15:45:00,57.88,57.93,57.84,57.88,61436.0,51.1713,51.2155,51.1359,51.1713,61436.0
2020-08-07 15:50:00,57.88,57.89,57.78,57.82,92469.0,51.1713,51.1801,51.0829,51.1182,92469.0
2020-08-07 15:55:00,57.81,57.89,57.74,57.81,182543.0,51.1094,51.1801,51.0475,51.1094,182543.0
2020-08-10 09:30:00,58.26,58.99,58.21,58.97,55265.0,51.5072,52.1526,51.463,52.1349,55265.0
2020-08-10 09:35:00,58.9,58.9,58.45,58.52,36881.0,52.073,52.073,51.6752,51.7371,36881.0
2020-08-10 09:40:00,58.48,59.31,58.47,59.28,31606.0,51.7017,52.4355,51.6929,52.409,31606.0
2020-08-10 09:45:00,59.33,59.34,59.1,59.22,42713.0,52.4532,52.462,52.2499,52.356,42713.0
2020-08-10 09:50:00,59.26,59.47,59.11,59.31,49713.0,52.3913,52.577,52.2587,52.4355,49713.0
2020-08-10 09:55:00,59.29,59.45,59.14,59.42,26087.0,52.4178,52.5593,52.2852,52.5328,26087.0
2020-08-10 10:00:00,59.4,59.67,59.19,59.47,88058.0,52.5151,52.7538,52.3294,52.577,88058.0
2020-08-10 10:05:00,59.5,59.56,59.29,59.43,33913.0,52.6035,52.6565,52.4178,52.5416,33913.0
2020-08-10 10:10:00,59.46,59.82,59.45,59.67,193772.0,52.5681,52.8864,52.5593,52.7538,193772.0
2020-08-10 10:15:00,59.66,59.9,59.64,59.65,104447.0,52.745,52.9571,52.7273,52.7361,104447.0
2020-08-10 10:20:00,59.62,59.62,59.33,59.42,25192.0,52.7096,52.7096,52.4532,52.5328,25192.0
2020-08-10 10:25:00,59.41,59.54,59.27,59.48,19303.0,52.5239,52.6389,52.4002,52.5858,19303.0
2020-08-10 10:30:00,59.53,59.89,59.41,59.8,68826.0,52.63,52.9483,52.5239,52.8687,68826.0
2020-08-10 10:35:00,59.79,59.92,59.76,59.76,101588.0,52.8599,52.9748,52.8334,52.8334,101588.0
2020-08-10 10:40:00,59.76,59.97,59.76,59.96,38876.0,52.8334,53.019,52.8334,53.0102,38876.0
2020-08-10 10:45:00,59.92,59.94,59.67,59.72,30712.0,52.9748,52.9925,52.7538,52.798,30712.0
2020-08-10 10:50:00,59.71,59.71,59.52,59.63,36572.0,52.7892,52.7892,52.6212,52.7184,36572.0
2020-08-10 10:55:00,59.64,59.67,59.42,59.43,21301.0,52.7273,52.7538,52.5328,52.5416,21301.0
2020-08-10 11:00:00,59.4,59.41,59.23,59.28,19827.0,52.5151,52.5239,52.3648,52.409,19827.0
2020-08-10 11:05:00,59.28,59.35,59.14,59.3,12809.0,52.409,52.4709,52.2852,52.4267,12809.0
2020-08-10 11:10:00,59.29,59.33,59.18,59.23,9966.0,52.4178,52.4532,52.3206,52.3648,9966.0
2020-08-10 11:15:00,59.19,59.24,58.95,59.11,78547.0,52.3294,52.3736,52.1172,52.2587,78547.0
2020-08-10 11:20:00,59.13,59.13,59.0,59.05,14535.0,52.2764,52.2764,52.1615,52.2057,14535.0
2020-08-10 11:25:00,59.04,59.28,58.99,59.28,20963.0,52.1968,52.409,52.1526,52.409,20963.0
2020-08-10 11:30:00,59.28,59.32,59.21,59.29,14534.0,52.409,52.4444,52.3471,52.4178,14534.0
2020-08-10 11:35:00,59.3,59.31,59.15,59.17,16061.0,52.4267,52.4355,52.2941,52.3117,16061.0
2020-08-10 11:40:00,59.17,59.6,59.17,59.58,16617.0,52.3117,52.6919,52.3117,52.6742,16617.0
2020-08-10 11:45:00,59.59,59.82,59.59,59.74,25417.0,52.6831,52.8864,52.6831,52.8157,25417.0
2020-08-10 11:50:00,59.73,59.75,59.48,59.62,19015.0,52.8068,52.8245,52.5858,52.7096,19015.0
2020-08-10 11:55:00,59.65,59.79,59.6,59.73,13491.0,52.7361,52.8599,52.6919,52.8068,13491.0
2020-08-10 12:00:00,59.75,59.86,59.72,59.84,13476.0,52.8245,52.9218,52.798,52.9041,13476.0
2020-08-10 12:05:00,59.83,59.88,59.78,59.86,26361.0,52.8952,52.9395,52.851,52.9218,26361.0
2020-08-10 12:10:00,59.88,59.9,59.75,59.8,11961.0,52.9395,52.9571,52.8245,52.8687,11961.0
2020-08-10 12:15:00,59.79,59.87,59.79,59.87,11131.0,52.8599,52.9306,52.8599,52.9306,11131.0
2020-08-10 12:20:00,59.89,59.89,59.81,59.86,16513.0,52.9483,52.9483,52.8776,52.9218,16513.0
2020-08-10 12:25:00,59.85,59.92,59.84,59.92,12829.0,52.9129,52.9748,52.9041,52.9748,12829.0
2020-08-10 12:30:00,59.92,59.96,59.84,59.94,14330.0,52.9748,53.0102,52.9041,52.9925,14330.0
2020-08-10 12:35:00,59.92,60.03,59.92,59.99,83035.0,52.9748,53.0721,52.9748,53.0367,83035.0
2020-08-10 12:40:00,59.97,60.02,59.93,59.99,13122.0,53.019,53.0632,52.9837,53.0367,13122.0
2020-08-10 12:45:00,59.95,60.02,59.86,60.0,28968.0,53.0013,53.0632,52.9218,53.0455,28968.0
2020-08-10 12:50:00,59.98,60.0,59.83,59.94,27186.0,53.0279,53.0455,52.8952,52.9925,27186.0
2020-08-10 12:55:00,59.94,59.97,59.91,59.93,11216.0,52.9925,53.019,52.966,52.9837,11216.0
2020-08-10 13:00:00,59.94,59.95,59.85,59.94,20719.0,52.9925,53.0013,52.9129,52.9925,20719.0
2020-08-10 13:05:00,59.92,59.96,59.75,59.76,10222.0,52.9748,53.0102,52.8245,52.8334,10222.0
2020-08-10 13:10:00,59.75,59.77,59.64,59.66,17525.0,52.8245,52.8422,52.7273,52.745,17525.0
2020-08-10 13:15:00,59.68,59.72,59.62,59.66,15049.0,52.7626,52.798,52.7096,52.745,15049.0
2020-08-10 13:20:00,59.67,59.77,59.62,59.68,27529.0,52.7538,52.8422,52.7096,52.7626,27529.0
2020-08-10 13:25:00,59.68,59.79,59.67,59.77,18427.0,52.7626,52.8599,52.7538,52.8422,18427.0
2020-08-10 13:30:00,59.79,59.82,59.72,59.78,14869.0,52.8599,52.8864,52.798,52.851,14869.0
2020-08-10 13:35:00,59.78,59.87,59.78,59.84,12523.0,52.851,52.9306,52.851,52.9041,12523.0
2020-08-10 13:40:00,59.83,59.84,59.77,59.81,15279.0,52.8952,52.9041,52.8422,52.8776,15279.0
2020-08-10 13:45:00,59.81,59.86,59.78,59.84,15303.0,52.8776,52.9218,52.851,52.9041,15303.0
2020-08-10 13:50:00,59.83,59.86,59.79,59.84,12749.0,52.8952,52.9218,52.8599,52.9041,12749.0
2020-08-10 13:55:00,59.83,59.83,59.68,59.78,34516.0,52.8952,52.8952,52.7626,52.851,34516.0
2020-08-10 14:00:00,59.8,59.84,59.78,59.84,24839.0,52.8687,52.9041,52.851,52.9041,24839.0
2020-08-10 14:05:00,59.84,59.87,59.76,59.79,21551.0,52.9041,52.9306,52.8334,52.8599,21551.0
2020-08-10 14:10:00,59.79,59.86,59.75,59.8,14723.0,52.8599,52.9218,52.8245,52.8687,14723.0
2020-08-10 14:15:00,59.79,59.87,59.76,59.85,15338.0,52.8599,52.9306,52.8334,52.9129,15338.0
2020-08-10 14:20:00,59.86,59.89,59.81,59.86,21608.0,52.9218,52.9483,52.8776,52.9218,21608.0
2020-08-10 14:25:00,59.85,60.01,59.84,60.0,27983.0,52.9129,53.0544,52.9041,53.0455,27983.0
2020-08-10 14:30:00,60.0,60.11,60.0,60.08,67505.0,53.0455,53.1428,53.0455,53.1163,67505.0
2020-08-10 14:35:00,60.08,60.09,60.04,60.05,25164.0,53.1163,53.1251,53.0809,53.0897,25164.0
2020-08-10 14:40:00,60.05,60.09,60.04,60.07,29010.0,53.0897,53.1251,53.0809,53.1074,29010.0
2020-08-10 14:45:00,60.06,60.14,60.02,60.13,30533.0,53.0986,53.1693,53.0632,53.1605,30533.0
2020-08-10 14:50:00,60.13,60.15,60.06,60.07,19131.0,53.1605,53.1782,53.0986,53.1074,19131.0
2020-08-10 14:55:00,60.07,60.08,60.01,60.05,22156.0,53.1074,53.1163,53.0544,53.0897,22156.0
2020-08-10 15:00:00,60.06,60.13,60.05,60.11,14418.0,53.0986,53.1605,53.0897,53.1428,14418.0
2020-08-10 15:05:00,60.11,60.24,60.09,60.24,25373.0,53.1428,53.2577,53.1251,53.2577,25373.0
2020-08-10 15:10:00,60.24,60.29,60.19,60.29,24871.0,53.2577,53.3019,53.2135,53.3019,24871.0
2020-08-10 15:15:00,60.29,60.35,60.26,60.35,33753.0,53.3019,53.355,53.2754,53.355,33753.0
2020-08-10 15:20:00,60.36,60.41,60.3,60.39,37026.0,53.3638,53.408,53.3108,53.3903,37026.0
2020-08-10 15:25:00,60.42,60.47,60.34,60.39,43609.0,53.4169,53.4611,53.3461,53.3903,43609.0
2020-08-10 15:30:00,60.37,60.4,60.3,60.3,35328.0,53.3727,53.3992,53.3108,53.3108,35328.0
2020-08-10 15:35:00,60.29,60.53,60.27,60.5,63763.0,53.3019,53.5141,53.2842,53.4876,63763.0
2020-08-10 15:40:00,60.5,60.5,60.25,60.28,48676.0,53.4876,53.4876,53.2666,53.2931,48676.0
2020-08-10 15:45:00,60.28,60.36,60.27,60.27,118911.0,53.2931,53.3638,53.2842,53.2842,118911.0
2020-08-10 15:50:00,60.26,60.27,60.1,60.16,243909.0,53.2754,53.2842,53.134,53.187,243909.0
2020-08-10 15:55:00,60.16,60.28,60.12,60.13,363846.0,53.187,53.2931,53.1516,53.1605,363846.0
2020-08-11 09:30:00,58.68,59.26,58.26,59.21,177544.0,51.8785,52.3913,51.5072,52.3471,177544.0
2020-08-11 09:35:00,59.13,59.32,58.65,58.72,116925.0,52.2764,52.4444,51.852,51.9139,116925.0
2020-08-11 09:40:00,58.77,59.57,58.53,59.49,68173.0,51.9581,52.6654,51.7459,52.5947,68173.0
2020-08-11 09:45:00,59.54,60.25,59.28,60.11,103787.0,52.6389,53.2666,52.409,53.1428,103787.0
2020-08-11 09:50:00,60.05,60.12,59.72,59.96,70845.0,53.0897,53.1516,52.798,53.0102,70845.0
2020-08-11 09:55:00,59.94,60.1,59.02,59.19,112494.0,52.9925,53.134,52.1791,52.3294,112494.0
2020-08-11 10:00:00,59.2,59.38,58.91,58.92,77156.0,52.3383,52.4974,52.0819,52.0907,77156.0
2020-08-11 10:05:00,58.92,59.07,58.82,58.98,100279.0,52.0907,52.2233,52.0023,52.1438,100279.0
2020-08-11 10:10:00,58.98,59.19,58.8,58.93,102762.0,52.1438,52.3294,51.9846,52.0996,102762.0
2020-08-11 10:15:00,58.91,59.09,58.73,58.91,137273.0,52.0819,52.241,51.9227,52.0819,137273.0
2020-08-11 10:20:00,58.9,58.9,58.6,58.76,74864.0,52.073,52.073,51.8078,51.9493,74864.0
2020-08-11 10:25:00,58.74,58.92,58.72,58.88,40610.0,51.9316,52.0907,51.9139,52.0554,40610.0
2020-08-11 10:30:00,58.87,58.94,58.75,58.81,44889.0,52.0465,52.1084,51.9404,51.9935,44889.0
2020-08-11 10:35:00,58.81,58.91,58.71,58.78,45387.0,51.9935,52.0819,51.9051,51.9669,45387.0
2020-08-11 10:40:00,58.79,59.28,58.71,59.06,51534.0,51.9758,52.409,51.9051,52.2145,51534.0
2020-08-11 10:45:00,59.06,59.68,59.04,59.37,85210.0,52.2145,52.7626,52.1968,52.4886,85210.0
2020-08-11 10:50:00,59.37,59.56,59.37,59.52,25207.0,52.4886,52.6565,52.4886,52.6212,25207.0
2020-08-11 10:55:00,59.51,60.16,59.5,59.98,71300.0,52.6123,53.187,52.6035,53.0279,71300.0
2020-08-11 11:00:00,60.0,60.04,59.71,59.96,39717.0,53.0455,53.0809,52.7892,53.0102,39717.0
2020-08-11 11:05:00,59.94,60.08,59.76,59.81,52970.0,52.9925,53.1163,52.8334,52.8776,52970.0
2020-08-11 11:10:00,59.78,59.81,59.42,59.46,44266.0,52.851,52.8776,52.5328,52.5681,44266.0
2020-08-11 11:15:00,59.4,60.03,59.38,60.03,101335.0,52.5151,53.0721,52.4974,53.0721,101335.0
2020-08-11 11:20:00,60.03,60.41,59.96,60.29,70104.0,53.0721,53.408,53.0102,53.3019,70104.0
2020-08-11 11:25:00,60.34,60.4,60.14,60.3,61694.0,53.3461,53.3992,53.1693,53.3108,61694.0
2020-08-11 11:30:00,60.32,60.34,60.14,60.16,29492.0,53.3285,53.3461,53.1693,53.187,29492.0
2020-08-11 11:35:00,60.17,60.5,60.12,60.45,63896.0,53.1958,53.4876,53.1516,53.4434,63896.0
2020-08-11 11:40:00,60.45,60.5,60.33,60.42,36855.0,53.4434,53.4876,53.3373,53.4169,36855.0
2020-08-11 11:45:00,60.42,60.66,60.34,60.66,22771.0,53.4169,53.629,53.3461,53.629,22771.0
2020-08-11 11:50:00,60.64,60.94,60.62,60.94,41533.0,53.6114,53.8766,53.5937,53.8766,41533.0
2020-08-11 11:55:00,60.91,60.98,60.78,60.87,39912.0,53.8501,53.912,53.7351,53.8147,39912.0
2020-08-11 12:00:00,60.85,60.95,60.78,60.78,96733.0,53.797,53.8854,53.7351,53.7351,96733.0
2020-08-11 12:05:00,60.8,60.82,60.69,60.8,58338.0,53.7528,53.7705,53.6556,53.7528,58338.0
2020-08-11 12:10:00,60.81,60.9,60.7,60.72,31162.0,53.7617,53.8412,53.6644,53.6821,31162.0
2020-08-11 12:15:00,60.7,60.89,60.7,60.88,36730.0,53.6644,53.8324,53.6644,53.8235,36730.0
2020-08-11 12:20:00,60.88,60.91,60.77,60.86,32126.0,53.8235,53.8501,53.7263,53.8059,32126.0
2020-08-11 12:25:00,60.87,61.02,60.85,60.97,63956.0,53.8147,53.9473,53.797,53.9031,63956.0
2020-08-11 12:30:00,60.96,61.07,60.92,61.07,56994.0,53.8943,53.9915,53.8589,53.9915,56994.0
2020-08-11 12:35:00,61.06,61.09,60.85,60.88,107996.0,53.9827,54.0092,53.797,53.8235,107996.0
2020-08-11 12:40:00,60.89,60.92,60.67,60.8,255663.0,53.8324,53.8589,53.6379,53.7528,255663.0
2020-08-11 12:45:00,60.8,61.08,60.74,61.08,217527.0,53.7528,54.0004,53.6998,54.0004,217527.0
2020-08-11 12:50:00,61.06,61.16,61.04,61.13,27930.0,53.9827,54.0711,53.965,54.0446,27930.0
2020-08-11 12:55:00,61.14,61.37,61.12,61.31,51418.0,54.0534,54.2567,54.0357,54.2037,51418.0
2020-08-11 13:00:00,61.34,61.48,61.33,61.38,48877.0,54.2302,54.354,54.2214,54.2656,48877.0
2020-08-11 13:05:00,61.37,61.46,61.34,61.44,38453.0,54.2567,54.3363,54.2302,54.3186,38453.0
2020-08-11 13:10:00,61.45,61.49,61.39,61.46,43202.0,54.3275,54.3628,54.2744,54.3363,43202.0
2020-08-11 13:15:00,61.45,61.55,61.44,61.52,44323.0,54.3275,54.4159,54.3186,54.3894,44323.0
2020-08-11 13:20:00,61.52,61.6,61.41,61.46,39550.0,54.3894,54.4601,54.2921,54.3363,39550.0
2020-08-11 13:25:00,61.48,61.62,61.45,61.6,36395.0,54.354,54.4778,54.3275,54.4601,36395.0
2020-08-11 13:30:00,61.6,61.95,61.59,61.94,30850.0,54.4601,54.7695,54.4512,54.7607,30850.0
2020-08-11 13:35:00,61.94,61.99,61.67,61.8,36231.0,54.7607,54.8049,54.522,54.6369,36231.0
2020-08-11 13:40:00,61.8,61.9,61.76,61.89,25739.0,54.6369,54.7253,54.6015,54.7165,25739.0
2020-08-11 13:45:00,61.9,62.03,61.89,62.0,46284.0,54.7253,54.8403,54.7165,54.8137,46284.0
2020-08-11 13:50:00,62.0,62.06,61.92,62.0,75410.0,54.8137,54.8668,54.743,54.8137,75410.0
2020-08-11 13:55:00,61.99,62.03,61.92,62.03,28359.0,54.8049,54.8403,54.743,54.8403,28359.0
2020-08-11 14:00:00,62.05,62.24,62.04,62.22,83382.0,54.8579,55.0259,54.8491,55.0082,83382.0
2020-08-11 14:05:00,62.22,62.38,62.19,62.38,112844.0,55.0082,55.1497,54.9817,55.1497,112844.0
2020-08-11 14:10:00,62.37,62.49,62.17,62.22,70231.0,55.1408,55.2469,54.964,55.0082,70231.0
2020-08-11 14:15:00,62.23,62.52,62.22,62.34,99761.0,55.0171,55.2735,55.0082,55.1143,99761.0
2020-08-11 14:20:00,62.32,62.49,62.29,62.39,79388.0,55.0966,55.2469,55.0701,55.1585,79388.0
2020-08-11 14:25:00,62.4,62.46,62.29,62.37,83419.0,55.1674,55.2204,55.0701,55.1408,83419.0
2020-08-11 14:30:00,62.36,62.42,62.15,62.17,82059.0,55.132,55.185,54.9463,54.964,82059.0
2020-08-11 14:35:00,62.18,62.23,61.89,61.97,56394.0,54.9729,55.0171,54.7165,54.7872,56394.0
2020-08-11 14:40:00,61.97,62.02,61.87,61.97,56092.0,54.7872,54.8314,54.6988,54.7872,56092.0
2020-08-11 14:45:00,61.96,62.0,61.54,61.54,92242.0,54.7784,54.8137,54.407,54.407,92242.0
2020-08-11 14:50:00,61.54,61.71,61.54,61.61,66332.0,54.407,54.5573,54.407,54.4689,66332.0
2020-08-11 14:55:00,61.6,61.71,61.58,61.63,43977.0,54.4601,54.5573,54.4424,54.4866,43977.0
2020-08-11 15:00:00,61.63,61.67,61.55,61.62,63804.0,54.4866,54.522,54.4159,54.4778,63804.0
2020-08-11 15:05:00,61.59,61.72,61.52,61.57,59858.0,54.4512,54.5662,54.3894,54.4336,59858.0
2020-08-11 15:10:00,61.56,61.69,61.46,61.5,70922.0,54.4247,54.5397,54.3363,54.3717,70922.0
2020-08-11 15:15:00,61.5,61.65,61.3,61.37,135372.0,54.3717,54.5043,54.1949,54.2567,135372.0
2020-08-11 15:20:00,61.37,61.5,61.36,61.4,75170.0,54.2567,54.3717,54.2479,54.2833,75170.0
2020-08-11 15:25:00,61.42,61.5,61.38,61.45,66768.0,54.301,54.3717,54.2656,54.3275,66768.0
2020-08-11 15:30:00,61.43,61.48,61.36,61.41,114577.0,54.3098,54.354,54.2479,54.2921,114577.0
2020-08-11 15:35:00,61.39,61.51,61.37,61.43,83438.0,54.2744,54.3805,54.2567,54.3098,83438.0
2020-08-11 15:40:00,61.44,61.47,61.38,61.42,98590.0,54.3186,54.3452,54.2656,54.301,98590.0
2020-08-11 15:45:00,61.43,61.44,61.19,61.3,167658.0,54.3098,54.3186,54.0976,54.1949,167658.0
2020-08-11 15:50:00,61.29,61.3,60.63,60.76,305662.0,54.186,54.1949,53.6025,53.7175,305662.0
2020-08-11 15:55:00,60.76,60.97,60.75,60.84,234496.0,53.7175,53.9031,53.7086,53.7882,234496.0
2020-08-12 09:30:00,61.1,61.38,59.88,60.75,103611.0,54.018,54.2656,52.9395,53.7086,103611.0
2020-08-12 09:35:00,60.8,61.21,60.54,61.08,43690.0,53.7528,54.1153,53.523,54.0004,43690.0
2020-08-12 09:40:00,61.05,61.17,60.91,61.1,49155.0,53.9738,54.0799,53.8501,54.018,49155.0
2020-08-12 09:45:00,61.12,61.2,60.81,61.01,33373.0,54.0357,54.1065,53.7617,53.9385,33373.0
2020-08-12 09:50:00,61.04,61.05,60.56,60.61,43546.0,53.965,53.9738,53.5406,53.5848,43546.0
2020-08-12 09:55:00,60.63,60.83,60.56,60.82,46084.0,53.6025,53.7793,53.5406,53.7705,46084.0
2020-08-12 10:00:00,60.84,60.84,60.43,60.54,38168.0,53.7882,53.7882,53.4257,53.523,38168.0
2020-08-12 10:05:00,60.54,60.54,60.29,60.32,32173.0,53.523,53.523,53.3019,53.3285,32173.0
2020-08-12 10:10:00,60.34,60.37,60.06,60.08,48413.0,53.3461,53.3727,53.0986,53.1163,48413.0
2020-08-12 10:15:00,60.09,60.25,60.06,60.18,21830.0,53.1251,53.2666,53.0986,53.2047,21830.0
2020-08-12 10:20:00,60.17,60.3,60.1,60.27,16906.0,53.1958,53.3108,53.134,53.2842,16906.0
2020-08-12 10:25:00,60.25,60.29,59.94,60.05,20012.0,53.2666,53.3019,52.9925,53.0897,20012.0
2020-08-12 10:30:00,60.04,60.1,59.89,59.9,24295.0,53.0809,53.134,52.9483,52.9571,24295.0
2020-08-12 10:35:00,59.9,59.96,59.68,59.7,27104.0,52.9571,53.0102,52.7626,52.7803,27104.0
2020-08-12 10:40:00,59.72,59.99,59.7,59.84,47637.0,52.798,53.0367,52.7803,52.9041,47637.0
2020-08-12 10:45:00,59.84,60.06,59.83,60.04,31280.0,52.9041,53.0986,52.8952,53.0809,31280.0
2020-08-12 10:50:00,60.03,60.09,59.92,59.99,41958.0,53.0721,53.1251,52.9748,53.0367,41958.0
2020-08-12 10:55:00,60.0,60.29,59.87,60.17,39129.0,53.0455,53.3019,52.9306,53.1958,39129.0
2020-08-12 11:00:00,60.16,60.37,60.09,60.32,47172.0,53.187,53.3727,53.1251,53.3285,47172.0
2020-08-12 11:05:00,60.33,60.49,60.28,60.43,51852.0,53.3373,53.4787,53.2931,53.4257,51852.0
2020-08-12 11:10:00,60.45,60.45,59.95,60.09,42055.0,53.4434,53.4434,53.0013,53.1251,42055.0
2020-08-12 11:15:00,60.09,60.22,59.93,60.1,29572.0,53.1251,53.24,52.9837,53.134,29572.0
2020-08-12 11:20:00,60.1,60.24,60.07,60.23,19810.0,53.134,53.2577,53.1074,53.2489,19810.0
2020-08-12 11:25:00,60.23,60.29,60.12,60.21,24278.0,53.2489,53.3019,53.1516,53.2312,24278.0
2020-08-12 11:30:00,60.2,60.23,60.04,60.06,20311.0,53.2224,53.2489,53.0809,53.0986,20311.0
2020-08-12 11:35:00,60.05,60.1,59.96,59.96,29360.0,53.0897,53.134,53.0102,53.0102,29360.0
2020-08-12 11:40:00,59.94,60.0,59.87,59.97,21128.0,52.9925,53.0455,52.9306,53.019,21128.0
2020-08-12 11:45:00,59.97,60.08,59.97,60.04,24426.0,53.019,53.1163,53.019,53.0809,24426.0
2020-08-12 11:50:00,60.04,60.04,59.84,59.88,28219.0,53.0809,53.0809,52.9041,52.9395,28219.0
2020-08-12 11:55:00,59.87,59.9,59.8,59.8,24872.0,52.9306,52.9571,52.8687,52.8687,24872.0
2020-08-12 12:00:00,59.8,59.88,59.76,59.76,15910.0,52.8687,52.9395,52.8334,52.8334,15910.0
2020-08-12 12:05:00,59.77,59.81,59.63,59.79,47888.0,52.8422,52.8776,52.7184,52.8599,47888.0
2020-08-12 12:10:00,59.81,59.92,59.75,59.87,20755.0,52.8776,52.9748,52.8245,52.9306,20755.0
2020-08-12 12:15:00,59.87,59.98,59.83,59.89,16027.0,52.9306,53.0279,52.8952,52.9483,16027.0
2020-08-12 12:20:00,59.9,59.98,59.87,59.96,17688.0,52.9571,53.0279,52.9306,53.0102,17688.0
2020-08-12 12:25:00,59.96,60.03,59.95,59.96,25630.0,53.0102,53.0721,53.0013,53.0102,25630.0
2020-08-12 12:30:00,59.96,60.02,59.95,59.98,9269.0,53.0102,53.0632,53.0013,53.0279,9269.0
2020-08-12 12:35:00,59.98,59.98,59.88,59.98,22892.0,53.0279,53.0279,52.9395,53.0279,22892.0
2020-08-12 12:40:00,59.98,60.01,59.94,59.97,28753.0,53.0279,53.0544,52.9925,53.019,28753.0
2020-08-12 12:45:00,59.98,59.98,59.73,59.73,15723.0,53.0279,53.0279,52.8068,52.8068,15723.0
2020-08-12 12:50:00,59.75,59.82,59.72,59.78,18685.0,52.8245,52.8864,52.798,52.851,18685.0
2020-08-12 12:55:00,59.78,59.8,59.69,59.76,39873.0,52.851,52.8687,52.7715,52.8334,39873.0
2020-08-12 13:00:00,59.75,59.78,59.61,59.62,47555.0,52.8245,52.851,52.7007,52.7096,47555.0
2020-08-12 13:05:00,59.62,59.69,59.59,59.61,25911.0,52.7096,52.7715,52.6831,52.7007,25911.0
2020-08-12 13:10:00,59.61,59.65,59.55,59.64,49913.0,52.7007,52.7361,52.6477,52.7273,49913.0
2020-08-12 13:15:00,59.63,59.71,59.62,59.71,18427.0,52.7184,52.7892,52.7096,52.7892,18427.0
2020-08-12 13:20:00,59.7,59.79,59.66,59.69,29611.0,52.7803,52.8599,52.745,52.7715,29611.0
2020-08-12 13:25:00,59.69,59.8,59.68,59.79,16906.0,52.7715,52.8687,52.7626,52.8599,16906.0
2020-08-12 13:30:00,59.79,59.87,59.77,59.83,17245.0,52.8599,52.9306,52.8422,52.8952,17245.0
2020-08-12 13:35:00,59.84,59.93,59.78,59.92,21397.0,52.9041,52.9837,52.851,52.9748,21397.0
2020-08-12 13:40:00,59.91,59.94,59.81,59.92,16903.0,52.966,52.9925,52.8776,52.9748,16903.0
2020-08-12 13:45:00,59.91,59.92,59.82,59.9,10484.0,52.966,52.9748,52.8864,52.9571,10484.0
2020-08-12 13:50:00,59.9,60.03,59.86,59.92,95131.0,52.9571,53.0721,52.9218,52.9748,95131.0
2020-08-12 13:55:00,59.9,59.96,59.73,59.73,15013.0,52.9571,53.0102,52.8068,52.8068,15013.0
2020-08-12 14:00:00,59.74,59.74,59.67,59.7,12703.0,52.8157,52.8157,52.7538,52.7803,12703.0
2020-08-12 14:05:00,59.67,59.67,59.52,59.58,19613.0,52.7538,52.7538,52.6212,52.6742,19613.0
2020-08-12 14:10:00,59.57,59.67,59.57,59.65,16809.0,52.6654,52.7538,52.6654,52.7361,16809.0
2020-08-12 14:15:00,59.66,59.69,59.51,59.54,13671.0,52.745,52.7715,52.6123,52.6389,13671.0
2020-08-12 14:20:00,59.53,59.55,59.47,59.55,15684.0,52.63,52.6477,52.577,52.6477,15684.0
2020-08-12 14:25:00,59.55,59.6,59.47,59.48,17580.0,52.6477,52.6919,52.577,52.5858,17580.0
2020-08-12 14:30:00,59.48,59.63,59.48,59.58,20376.0,52.5858,52.7184,52.5858,52.6742,20376.0
2020-08-12 14:35:00,59.56,59.57,59.49,59.53,19484.0,52.6565,52.6654,52.5947,52.63,19484.0
2020-08-12 14:40:00,59.53,59.69,59.53,59.62,16631.0,52.63,52.7715,52.63,52.7096,16631.0
2020-08-12 14:45:00,59.62,59.7,59.61,59.69,14922.0,52.7096,52.7803,52.7007,52.7715,14922.0
2020-08-12 14:50:00,59.69,59.87,59.67,59.84,22494.0,52.7715,52.9306,52.7538,52.9041,22494.0
2020-08-12 14:55:00,59.82,59.9,59.69,59.69,20222.0,52.8864,52.9571,52.7715,52.7715,20222.0
2020-08-12 15:00:00,59.68,59.71,59.58,59.63,17868.0,52.7626,52.7892,52.6742,52.7184,17868.0
2020-08-12 15:05:00,59.64,59.66,59.58,59.62,16627.0,52.7273,52.745,52.6742,52.7096,16627.0
2020-08-12 15:10:00,59.61,59.71,59.6,59.65,24021.0,52.7007,52.7892,52.6919,52.7361,24021.0
2020-08-12 15:15:00,59.64,59.7,59.63,59.63,17680.0,52.7273,52.7803,52.7184,52.7184,17680.0
2020-08-12 15:20:00,59.62,59.65,59.57,59.61,19007.0,52.7096,52.7361,52.6654,52.7007,19007.0
2020-08-12 15:25:00,59.62,59.65,59.59,59.59,25952.0,52.7096,52.7361,52.6831,52.6831,25952.0
2020-08-12 15:30:00,59.59,59.7,59.5,59.69,31854.0,52.6831,52.7803,52.6035,52.7715,31854.0
2020-08-12 15:35:00,59.7,59.77,59.67,59.77,38414.0,52.7803,52.8422,52.7538,52.8422,38414.0
2020-08-12 15:40:00,59.77,59.84,59.74,59.77,40229.0,52.8422,52.9041,52.8157,52.8422,40229.0
2020-08-12 15:45:00,59.77,59.79,59.7,59.73,50327.0,52.8422,52.8599,52.7803,52.8068,50327.0
2020-08-12 15:50:00,59.71,59.74,59.64,59.71,90897.0,52.7892,52.8157,52.7273,52.7892,90897.0
2020-08-12 15:55:00,59.71,59.76,59.67,59.69,159904.0,52.7892,52.8334,52.7538,52.7715,159904.0
2020-08-13 09:30:00,59.1,59.5,58.9,59.18,31228.0,52.2499,52.6035,52.073,52.3206,31228.0
2020-08-13 09:35:00,59.2,59.45,59.1,59.41,10069.0,52.3383,52.5593,52.2499,52.5239,10069.0
2020-08-13 09:40:00,59.4,59.52,59.23,59.44,16213.0,52.5151,52.6212,52.3648,52.5505,16213.0
2020-08-13 09:45:00,59.45,59.69,59.4,59.69,31961.0,52.5593,52.7715,52.5151,52.7715,31961.0
2020-08-13 09:50:00,59.69,59.97,59.69,59.89,22459.0,52.7715,53.019,52.7715,52.9483,22459.0
2020-08-13 09:55:00,59.88,59.9,59.77,59.81,10961.0,52.9395,52.9571,52.8422,52.8776,10961.0
2020-08-13 10:00:00,59.78,60.11,59.75,60.02,64842.0,52.851,53.1428,52.8245,53.0632,64842.0
2020-08-13 10:05:00,60.07,60.07,59.63,59.63,19933.0,53.1074,53.1074,52.7184,52.7184,19933.0
2020-08-13 10:10:00,59.63,59.74,59.59,59.62,20791.0,52.7184,52.8157,52.6831,52.7096,20791.0
2020-08-13 10:15:00,59.61,59.8,59.6,59.71,12862.0,52.7007,52.8687,52.6919,52.7892,12862.0
2020-08-13 10:20:00,59.74,59.74,59.47,59.53,22075.0,52.8157,52.8157,52.577,52.63,22075.0
2020-08-13 10:25:00,59.54,59.71,59.47,59.47,34551.0,52.6389,52.7892,52.577,52.577,34551.0
2020-08-13 10:30:00,59.45,59.62,59.44,59.62,58561.0,52.5593,52.7096,52.5505,52.7096,58561.0
2020-08-13 10:35:00,59.61,59.65,59.48,59.6,41212.0,52.7007,52.7361,52.5858,52.6919,41212.0
2020-08-13 10:40:00,59.59,59.65,59.34,59.36,59976.0,52.6831,52.7361,52.462,52.4797,59976.0
2020-08-13 10:45:00,59.34,59.55,59.28,59.5,10797.0,52.462,52.6477,52.409,52.6035,10797.0
2020-08-13 10:50:00,59.48,59.59,59.41,59.56,9094.0,52.5858,52.6831,52.5239,52.6565,9094.0
2020-08-13 10:55:00,59.61,59.68,59.55,59.61,14001.0,52.7007,52.7626,52.6477,52.7007,14001.0
2020-08-13 11:00:00,59.59,59.61,59.27,59.3,10676.0,52.6831,52.7007,52.4002,52.4267,10676.0
2020-08-13 11:05:00,59.28,59.32,59.12,59.12,9118.0,52.409,52.4444,52.2675,52.2675,9118.0
2020-08-13 11:10:00,59.12,59.15,59.03,59.15,10523.0,52.2675,52.2941,52.188,52.2941,10523.0
2020-08-13 11:15:00,59.16,59.27,59.1,59.12,12556.0,52.3029,52.4002,52.2499,52.2675,12556.0
2020-08-13 11:20:00,59.13,59.31,59.13,59.2,23514.0,52.2764,52.4355,52.2764,52.3383,23514.0
2020-08-13 11:25:00,59.18,59.23,59.08,59.21,13045.0,52.3206,52.3648,52.2322,52.3471,13045.0
2020-08-13 11:30:00,59.22,59.29,59.16,59.17,10205.0,52.356,52.4178,52.3029,52.3117,10205.0
2020-08-13 11:35:00,59.17,59.18,59.07,59.09,10833.0,52.3117,52.3206,52.2233,52.241,10833.0
2020-08-13 11:40:00,59.1,59.17,59.06,59.1,16769.0,52.2499,52.3117,52.2145,52.2499,16769.0
2020-08-13 11:45:00,59.11,59.15,59.07,59.15,12414.0,52.2587,52.2941,52.2233,52.2941,12414.0
2020-08-13 11:50:00,59.15,59.32,59.15,59.3,13964.0,52.2941,52.4444,52.2941,52.4267,13964.0
2020-08-13 11:55:00,59.3,59.42,59.3,59.42,8104.0,52.4267,52.5328,52.4267,52.5328,8104.0
2020-08-13 12:00:00,59.43,59.44,59.23,59.3,8761.0,52.5416,52.5505,52.3648,52.4267,8761.0
2020-08-13 12:05:00,59.31,59.32,59.26,59.29,6913.0,52.4355,52.4444,52.3913,52.4178,6913.0
2020-08-13 12:10:00,59.29,59.31,59.22,59.29,13486.0,52.4178,52.4355,52.356,52.4178,13486.0
2020-08-13 12:15:00,59.32,59.34,59.26,59.29,6779.0,52.4444,52.462,52.3913,52.4178,6779.0
2020-08-13 12:20:00,59.3,59.37,59.26,59.32,8004.0,52.4267,52.4886,52.3913,52.4444,8004.0
2020-08-13 12:25:00,59.34,59.37,59.24,59.25,9846.0,52.462,52.4886,52.3736,52.3825,9846.0
2020-08-13 12:30:00,59.24,59.37,59.24,59.3,11674.0,52.3736,52.4886,52.3736,52.4267,11674.0
2020-08-13 12:35:00,59.28,59.34,59.28,59.34,7074.0,52.409,52.462,52.409,52.462,7074.0
2020-08-13 12:40:00,59.32,59.33,59.28,59.3,7126.0,52.4444,52.4532,52.409,52.4267,7126.0
2020-08-13 12:45:00,59.3,59.35,59.28,59.34,13329.0,52.4267,52.4709,52.409,52.462,13329.0
2020-08-13 12:50:00,59.35,59.38,59.32,59.37,6283.0,52.4709,52.4974,52.4444,52.4886,6283.0
2020-08-13 12:55:00,59.37,59.44,59.35,59.42,8647.0,52.4886,52.5505,52.4709,52.5328,8647.0
2020-08-13 13:00:00,59.43,59.48,59.42,59.45,12556.0,52.5416,52.5858,52.5328,52.5593,12556.0
2020-08-13 13:05:00,59.45,59.47,59.31,59.34,15556.0,52.5593,52.577,52.4355,52.462,15556.0
2020-08-13 13:10:00,59.34,59.4,59.27,59.27,9511.0,52.462,52.5151,52.4002,52.4002,9511.0
2020-08-13 13:15:00,59.27,59.35,59.24,59.28,8201.0,52.4002,52.4709,52.3736,52.409,8201.0
2020-08-13 13:20:00,59.28,59.28,59.17,59.18,6726.0,52.409,52.409,52.3117,52.3206,6726.0
2020-08-13 13:25:00,59.18,59.18,59.08,59.11,102842.0,52.3206,52.3206,52.2322,52.2587,102842.0
2020-08-13 13:30:00,59.11,59.13,59.02,59.03,12733.0,52.2587,52.2764,52.1791,52.188,12733.0
2020-08-13 13:35:00,59.04,59.09,59.0,59.08,15336.0,52.1968,52.241,52.1615,52.2322,15336.0
2020-08-13 13:40:00,59.08,59.09,59.05,59.06,7680.0,52.2322,52.241,52.2057,52.2145,7680.0
2020-08-13 13:45:00,59.07,59.14,59.07,59.12,28445.0,52.2233,52.2852,52.2233,52.2675,28445.0
2020-08-13 13:50:00,59.12,59.13,59.04,59.08,13455.0,52.2675,52.2764,52.1968,52.2322,13455.0
2020-08-13 13:55:00,59.08,59.09,59.04,59.05,8795.0,52.2322,52.241,52.1968,52.2057,8795.0
2020-08-13 14:00:00,59.05,59.11,59.03,59.11,11711.0,52.2057,52.2587,52.188,52.2587,11711.0
2020-08-13 14:05:00,59.11,59.13,59.07,59.08,9372.0,52.2587,52.2764,52.2233,52.2322,9372.0
2020-08-13 14:10:00,59.07,59.11,59.03,59.05,8231.0,52.2233,52.2587,52.188,52.2057,8231.0
2020-08-13 14:15:00,59.06,59.08,58.98,58.98,9705.0,52.2145,52.2322,52.1438,52.1438,9705.0
2020-08-13 14:20:00,58.98,58.99,58.82,58.87,12344.0,52.1438,52.1526,52.0023,52.0465,12344.0
2020-08-13 14:25:00,58.87,58.91,58.81,58.83,14526.0,52.0465,52.0819,51.9935,52.0112,14526.0
2020-08-13 14:30:00,58.84,58.85,58.77,58.78,7249.0,52.02,52.0288,51.9581,51.9669,7249.0
2020-08-13 14:35:00,58.77,58.78,58.67,58.67,14029.0,51.9581,51.9669,51.8697,51.8697,14029.0
2020-08-13 14:40:00,58.69,58.74,58.63,58.67,8928.0,51.8874,51.9316,51.8343,51.8697,8928.0
2020-08-13 14:45:00,58.68,58.78,58.62,58.65,17862.0,51.8785,51.9669,51.8255,51.852,17862.0
2020-08-13 14:50:00,58.61,58.61,58.47,58.58,23163.0,51.8167,51.8167,51.6929,51.7901,23163.0
2020-08-13 14:55:00,58.55,58.58,58.45,58.5,16537.0,51.7636,51.7901,51.6752,51.7194,16537.0
2020-08-13 15:00:00,58.47,58.56,58.44,58.52,14328.0,51.6929,51.7724,51.6664,51.7371,14328.0
2020-08-13 15:05:00,58.5,58.69,58.48,58.66,15855.0,51.7194,51.8874,51.7017,51.8609,15855.0
2020-08-13 15:10:00,58.64,58.73,58.61,58.72,17485.0,51.8432,51.9227,51.8167,51.9139,17485.0
2020-08-13 15:15:00,58.72,58.79,58.66,58.71,71211.0,51.9139,51.9758,51.8609,51.9051,71211.0
2020-08-13 15:20:00,58.71,58.81,58.71,58.79,14665.0,51.9051,51.9935,51.9051,51.9758,14665.0
2020-08-13 15:25:00,58.79,58.84,58.71,58.72,19042.0,51.9758,52.02,51.9051,51.9139,19042.0
2020-08-13 15:30:00,58.73,58.85,58.71,58.76,22186.0,51.9227,52.0288,51.9051,51.9493,22186.0
2020-08-13 15:35:00,58.77,58.79,58.67,58.69,22574.0,51.9581,51.9758,51.8697,51.8874,22574.0
2020-08-13 15:40:00,58.7,58.76,58.67,58.73,24880.0,51.8962,51.9493,51.8697,51.9227,24880.0
2020-08-13 15:45:00,58.74,58.75,58.53,58.56,58850.0,51.9316,51.9404,51.7459,51.7724,58850.0
2020-08-13 15:50:00,58.57,58.64,58.51,58.63,63774.0,51.7813,51.8432,51.7282,51.8343,63774.0
2020-08-13 15:55:00,58.63,58.7,58.57,58.59,131866.0,51.8343,51.8962,51.7813,51.799,131866.0
2020-08-14 09:30:00,58.44,58.85,58.19,58.85,57140.0,51.6664,52.0288,51.4453,52.0288,57140.0
2020-08-14 09:35:00,58.82,58.88,57.85,58.39,95793.0,52.0023,52.0554,51.1447,51.6222,95793.0
2020-08-14 09:40:00,58.42,58.87,58.35,58.86,18480.0,51.6487,52.0465,51.5868,52.0377,18480.0
2020-08-14 09:45:00,58.88,58.95,58.65,58.92,30124.0,52.0554,52.1172,51.852,52.0907,30124.0
2020-08-14 09:50:00,58.94,59.14,58.83,59.09,20847.0,52.1084,52.2852,52.0112,52.241,20847.0
2020-08-14 09:55:00,59.09,59.35,58.87,59.29,88038.0,52.241,52.4709,52.0465,52.4178,88038.0
2020-08-14 10:00:00,59.29,59.41,59.17,59.31,148732.0,52.4178,52.5239,52.3117,52.4355,148732.0
2020-08-14 10:05:00,59.33,59.58,59.31,59.56,50271.0,52.4532,52.6742,52.4355,52.6565,50271.0
2020-08-14 10:10:00,59.53,59.59,59.39,59.5,21540.0,52.63,52.6831,52.5062,52.6035,21540.0
2020-08-14 10:15:00,59.5,59.61,59.41,59.46,56209.0,52.6035,52.7007,52.5239,52.5681,56209.0
2020-08-14 10:20:00,59.46,59.75,59.41,59.74,17454.0,52.5681,52.8245,52.5239,52.8157,17454.0
2020-08-14 10:25:00,59.74,59.78,59.58,59.63,37073.0,52.8157,52.851,52.6742,52.7184,37073.0
2020-08-14 10:30:00,59.63,59.81,59.59,59.69,20104.0,52.7184,52.8776,52.6831,52.7715,20104.0
2020-08-14 10:35:00,59.67,59.75,59.61,59.73,27107.0,52.7538,52.8245,52.7007,52.8068,27107.0
2020-08-14 10:40:00,59.73,59.76,59.57,59.64,34754.0,52.8068,52.8334,52.6654,52.7273,34754.0
2020-08-14 10:45:00,59.64,59.64,59.45,59.46,33763.0,52.7273,52.7273,52.5593,52.5681,33763.0
2020-08-14 10:50:00,59.46,59.71,59.43,59.71,128514.0,52.5681,52.7892,52.5416,52.7892,128514.0
2020-08-14 10:55:00,59.71,59.91,59.67,59.9,53471.0,52.7892,52.966,52.7538,52.9571,53471.0
2020-08-14 11:00:00,59.91,59.93,59.61,59.62,28145.0,52.966,52.9837,52.7007,52.7096,28145.0
2020-08-14 11:05:00,59.63,59.71,59.56,59.64,43399.0,52.7184,52.7892,52.6565,52.7273,43399.0
2020-08-14 11:10:00,59.59,59.65,59.58,59.59,14724.0,52.6831,52.7361,52.6742,52.6831,14724.0
2020-08-14 11:15:00,59.59,59.95,59.59,59.89,20047.0,52.6831,53.0013,52.6831,52.9483,20047.0
2020-08-14 11:20:00,59.9,59.94,59.79,59.8,18017.0,52.9571,52.9925,52.8599,52.8687,18017.0
2020-08-14 11:25:00,59.8,59.86,59.79,59.84,11711.0,52.8687,52.9218,52.8599,52.9041,11711.0
2020-08-14 11:30:00,59.84,59.88,59.81,59.81,8560.0,52.9041,52.9395,52.8776,52.8776,8560.0
2020-08-14 11:35:00,59.8,59.86,59.7,59.73,11137.0,52.8687,52.9218,52.7803,52.8068,11137.0
2020-08-14 11:40:00,59.74,59.85,59.68,59.85,17785.0,52.8157,52.9129,52.7626,52.9129,17785.0
2020-08-14 11:45:00,59.86,59.86,59.73,59.77,13497.0,52.9218,52.9218,52.8068,52.8422,13497.0
2020-08-14 11:50:00,59.76,59.81,59.55,59.55,126503.0,52.8334,52.8776,52.6477,52.6477,126503.0
2020-08-14 11:55:00,59.56,59.57,59.47,59.48,9444.0,52.6565,52.6654,52.577,52.5858,9444.0
2020-08-14 12:00:00,59.51,59.54,59.45,59.48,9209.0,52.6123,52.6389,52.5593,52.5858,9209.0
2020-08-14 12:05:00,59.48,59.7,59.45,59.7,10613.0,52.5858,52.7803,52.5593,52.7803,10613.0
2020-08-14 12:10:00,59.72,59.73,59.63,59.63,22004.0,52.798,52.8068,52.7184,52.7184,22004.0
2020-08-14 12:15:00,59.64,59.74,59.64,59.7,8516.0,52.7273,52.8157,52.7273,52.7803,8516.0
2020-08-14 12:20:00,59.71,59.86,59.7,59.85,15573.0,52.7892,52.9218,52.7803,52.9129,15573.0
2020-08-14 12:25:00,59.88,59.9,59.79,59.83,16747.0,52.9395,52.9571,52.8599,52.8952,16747.0
2020-08-14 12:30:00,59.83,59.84,59.79,59.81,10641.0,52.8952,52.9041,52.8599,52.8776,10641.0
2020-08-14 12:35:00,59.81,59.83,59.74,59.74,16114.0,52.8776,52.8952,52.8157,52.8157,16114.0
2020-08-14 12:40:00,59.74,59.8,59.66,59.67,10227.0,52.8157,52.8687,52.745,52.7538,10227.0
2020-08-14 12:45:00,59.67,59.67,59.58,59.64,6727.0,52.7538,52.7538,52.6742,52.7273,6727.0
2020-08-14 12:50:00,59.64,59.66,59.6,59.63,6890.0,52.7273,52.745,52.6919,52.7184,6890.0
2020-08-14 12:55:00,59.63,59.68,59.51,59.51,7743.0,52.7184,52.7626,52.6123,52.6123,7743.0
2020-08-14 13:00:00,59.48,59.56,59.46,59.47,15010.0,52.5858,52.6565,52.5681,52.577,15010.0
2020-08-14 13:05:00,59.47,59.48,59.44,59.47,8352.0,52.577,52.5858,52.5505,52.577,8352.0
2020-08-14 13:10:00,59.5,59.6,59.5,59.54,7150.0,52.6035,52.6919,52.6035,52.6389,7150.0
2020-08-14 13:15:00,59.53,59.53,59.47,59.48,5952.0,52.63,52.63,52.577,52.5858,5952.0
2020-08-14 13:20:00,59.48,59.5,59.45,59.46,12306.0,52.5858,52.6035,52.5593,52.5681,12306.0
2020-08-14 13:25:00,59.48,59.77,59.48,59.77,14946.0,52.5858,52.8422,52.5858,52.8422,14946.0
2020-08-14 13:30:00,59.77,59.85,59.73,59.82,10047.0,52.8422,52.9129,52.8068,52.8864,10047.0
2020-08-14 13:35:00,59.82,59.85,59.8,59.85,6395.0,52.8864,52.9129,52.8687,52.9129,6395.0
2020-08-14 13:40:00,59.82,59.91,59.79,59.84,20752.0,52.8864,52.966,52.8599,52.9041,20752.0
2020-08-14 13:45:00,59.83,59.84,59.78,59.8,12511.0,52.8952,52.9041,52.851,52.8687,12511.0
2020-08-14 13:50:00,59.79,59.93,59.75,59.9,73663.0,52.8599,52.9837,52.8245,52.9571,73663.0
2020-08-14 13:55:00,59.91,59.95,59.81,59.91,194161.0,52.966,53.0013,52.8776,52.966,194161.0
2020-08-14 14:00:00,59.9,60.0,59.88,59.95,140979.0,52.9571,53.0455,52.9395,53.0013,140979.0
2020-08-14 14:05:00,59.94,59.94,59.9,59.92,27512.0,52.9925,52.9925,52.9571,52.9748,27512.0
2020-08-14 14:10:00,59.93,59.93,59.9,59.91,28266.0,52.9837,52.9837,52.9571,52.966,28266.0
2020-08-14 14:15:00,59.91,59.94,59.9,59.91,23401.0,52.966,52.9925,52.9571,52.966,23401.0
2020-08-14 14:20:00,59.91,59.93,59.63,59.67,300109.0,52.966,52.9837,52.7184,52.7538,300109.0
2020-08-14 14:25:00,59.7,59.83,59.67,59.79,12014.0,52.7803,52.8952,52.7538,52.8599,12014.0
2020-08-14 14:30:00,59.78,59.84,59.71,59.72,18048.0,52.851,52.9041,52.7892,52.798,18048.0
2020-08-14 14:35:00,59.73,59.8,59.71,59.78,13104.0,52.8068,52.8687,52.7892,52.851,13104.0
2020-08-14 14:40:00,59.78,59.83,59.6,59.64,32563.0,52.851,52.8952,52.6919,52.7273,32563.0
2020-08-14 14:45:00,59.64,59.82,59.61,59.78,30385.0,52.7273,52.8864,52.7007,52.851,30385.0
2020-08-14 14:50:00,59.78,59.83,59.75,59.8,82110.0,52.851,52.8952,52.8245,52.8687,82110.0
2020-08-14 14:55:00,59.8,59.83,59.66,59.7,25128.0,52.8687,52.8952,52.745,52.7803,25128.0
2020-08-14 15:00:00,59.69,59.71,59.51,59.62,21825.0,52.7715,52.7892,52.6123,52.7096,21825.0
2020-08-14 15:05:00,59.61,59.7,59.44,59.46,26962.0,52.7007,52.7803,52.5505,52.5681,26962.0
2020-08-14 15:10:00,59.45,59.5,59.34,59.35,12567.0,52.5593,52.6035,52.462,52.4709,12567.0
2020-08-14 15:15:00,59.34,59.43,59.34,59.39,11782.0,52.462,52.5416,52.462,52.5062,11782.0
2020-08-14 15:20:00,59.4,59.42,59.29,59.36,19216.0,52.5151,52.5328,52.4178,52.4797,19216.0
2020-08-14 15:25:00,59.36,59.44,59.35,59.42,14525.0,52.4797,52.5505,52.4709,52.5328,14525.0
2020-08-14 15:30:00,59.42,59.49,59.4,59.43,21299.0,52.5328,52.5947,52.5151,52.5416,21299.0
2020-08-14 15:35:00,59.43,59.44,59.34,59.35,25863.0,52.5416,52.5505,52.462,52.4709,25863.0
2020-08-14 15:40:00,59.35,59.41,59.34,59.39,37867.0,52.4709,52.5239,52.462,52.5062,37867.0
2020-08-14 15:45:00,59.39,59.43,59.38,59.42,77364.0,52.5062,52.5416,52.4974,52.5328,77364.0
2020-08-14 15:50:00,59.42,59.63,59.41,59.55,91441.0,52.5328,52.7184,52.5239,52.6477,91441.0
2020-08-14 15:55:00,59.54,59.6,59.5,59.54,117997.0,52.6389,52.6919,52.6035,52.6389,117997.0
2020-08-17 09:30:00,59.84,59.94,59.25,59.27,53594.0,52.9041,52.9925,52.3825,52.4002,53594.0
2020-08-17 09:35:00,59.27,59.65,59.12,59.62,28762.0,52.4002,52.7361,52.2675,52.7096,28762.0
2020-08-17 09:40:00,59.63,59.65,59.4,59.54,94558.0,52.7184,52.7361,52.5151,52.6389,94558.0
2020-08-17 09:45:00,59.56,59.59,59.31,59.53,23461.0,52.6565,52.6831,52.4355,52.63,23461.0
2020-08-17 09:50:00,59.55,59.56,59.26,59.42,34240.0,52.6477,52.6565,52.3913,52.5328,34240.0
2020-08-17 09:55:00,59.46,59.46,59.25,59.31,23175.0,52.5681,52.5681,52.3825,52.4355,23175.0
2020-08-17 10:00:00,59.33,59.35,59.08,59.32,61700.0,52.4532,52.4709,52.2322,52.4444,61700.0
2020-08-17 10:05:00,59.35,59.4,59.24,59.32,37853.0,52.4709,52.5151,52.3736,52.4444,37853.0
2020-08-17 10:10:00,59.33,59.42,59.31,59.34,20658.0,52.4532,52.5328,52.4355,52.462,20658.0
2020-08-17 10:15:00,59.35,59.45,59.33,59.45,13621.0,52.4709,52.5593,52.4532,52.5593,13621.0
2020-08-17 10:20:00,59.47,59.57,59.42,59.57,46754.0,52.577,52.6654,52.5328,52.6654,46754.0
2020-08-17 10:25:00,59.6,59.74,59.56,59.64,20072.0,52.6919,52.8157,52.6565,52.7273,20072.0
2020-08-17 10:30:00,59.65,59.65,59.52,59.58,12090.0,52.7361,52.7361,52.6212,52.6742,12090.0
2020-08-17 10:35:00,59.6,59.64,59.53,59.56,9849.0,52.6919,52.7273,52.63,52.6565,9849.0
2020-08-17 10:40:00,59.55,59.73,59.55,59.65,10950.0,52.6477,52.8068,52.6477,52.7361,10950.0
2020-08-17 10:45:00,59.67,59.71,59.59,59.61,11785.0,52.7538,52.7892,52.6831,52.7007,11785.0
2020-08-17 10:50:00,59.61,59.67,59.58,59.65,16151.0,52.7007,52.7538,52.6742,52.7361,16151.0
2020-08-17 10:55:00,59.65,59.75,59.65,59.75,19583.0,52.7361,52.8245,52.7361,52.8245,19583.0
2020-08-17 11:00:00,59.75,59.81,59.64,59.73,41569.0,52.8245,52.8776,52.7273,52.8068,41569.0
2020-08-17 11:05:00,59.75,59.78,59.7,59.78,13905.0,52.8245,52.851,52.7803,52.851,13905.0
2020-08-17 11:10:00,59.78,59.87,59.77,59.85,9205.0,52.851,52.9306,52.8422,52.9129,9205.0
2020-08-17 11:15:00,59.86,59.86,59.72,59.78,7979.0,52.9218,52.9218,52.798,52.851,7979.0
2020-08-17 11:20:00,59.79,59.82,59.71,59.77,13796.0,52.8599,52.8864,52.7892,52.8422,13796.0
2020-08-17 11:25:00,59.77,59.82,59.76,59.78,16032.0,52.8422,52.8864,52.8334,52.851,16032.0
2020-08-17 11:30:00,59.77,59.98,59.75,59.96,36979.0,52.8422,53.0279,52.8245,53.0102,36979.0
2020-08-17 11:35:00,59.97,60.06,59.9,59.9,63967.0,53.019,53.0986,52.9571,52.9571,63967.0
2020-08-17 11:40:00,59.9,59.97,59.88,59.9,15573.0,52.9571,53.019,52.9395,52.9571,15573.0
2020-08-17 11:45:00,59.91,59.92,59.8,59.82,9429.0,52.966,52.9748,52.8687,52.8864,9429.0
2020-08-17 11:50:00,59.84,59.86,59.77,59.8,7702.0,52.9041,52.9218,52.8422,52.8687,7702.0
2020-08-17 11:55:00,59.8,59.83,59.74,59.78,10893.0,52.8687,52.8952,52.8157,52.851,10893.0
2020-08-17 12:00:00,59.77,59.88,59.77,59.87,12788.0,52.8422,52.9395,52.8422,52.9306,12788.0
2020-08-17 12:05:00,59.86,59.87,59.76,59.77,5734.0,52.9218,52.9306,52.8334,52.8422,5734.0
2020-08-17 12:10:00,59.78,59.81,59.73,59.79,16520.0,52.851,52.8776,52.8068,52.8599,16520.0
2020-08-17 12:15:00,59.8,59.85,59.79,59.82,11615.0,52.8687,52.9129,52.8599,52.8864,11615.0
2020-08-17 12:20:00,59.8,59.92,59.79,59.87,24738.0,52.8687,52.9748,52.8599,52.9306,24738.0
2020-08-17 12:25:00,59.86,59.96,59.85,59.93,10694.0,52.9218,53.0102,52.9129,52.9837,10694.0
2020-08-17 12:30:00,59.92,60.02,59.89,59.98,10214.0,52.9748,53.0632,52.9483,53.0279,10214.0
2020-08-17 12:35:00,59.98,59.99,59.92,59.92,5960.0,53.0279,53.0367,52.9748,52.9748,5960.0
2020-08-17 12:40:00,59.91,59.91,59.86,59.9,11325.0,52.966,52.966,52.9218,52.9571,11325.0
2020-08-17 12:45:00,59.89,59.91,59.86,59.88,16548.0,52.9483,52.966,52.9218,52.9395,16548.0
2020-08-17 12:50:00,59.9,59.95,59.89,59.9,13394.0,52.9571,53.0013,52.9483,52.9571,13394.0
2020-08-17 12:55:00,59.88,59.94,59.85,59.87,5446.0,52.9395,52.9925,52.9129,52.9306,5446.0
2020-08-17 13:00:00,59.85,59.85,59.75,59.76,9680.0,52.9129,52.9129,52.8245,52.8334,9680.0
2020-08-17 13:05:00,59.77,59.82,59.72,59.76,20067.0,52.8422,52.8864,52.798,52.8334,20067.0
2020-08-17 13:10:00,59.77,59.79,59.74,59.78,6892.0,52.8422,52.8599,52.8157,52.851,6892.0
2020-08-17 13:15:00,59.78,59.87,59.78,59.83,20762.0,52.851,52.9306,52.851,52.8952,20762.0
2020-08-17 13:20:00,59.83,59.87,59.8,59.84,7170.0,52.8952,52.9306,52.8687,52.9041,7170.0
2020-08-17 13:25:00,59.86,59.95,59.82,59.95,19962.0,52.9218,53.0013,52.8864,53.0013,19962.0
2020-08-17 13:30:00,59.96,60.1,59.95,60.01,60985.0,53.0102,53.134,53.0013,53.0544,60985.0
2020-08-17 13:35:00,60.0,60.04,59.88,60.0,22860.0,53.0455,53.0809,52.9395,53.0455,22860.0
2020-08-17 13:40:00,60.01,60.02,59.9,59.93,22994.0,53.0544,53.0632,52.9571,52.9837,22994.0
2020-08-17 13:45:00,59.91,60.02,59.89,60.02,19305.0,52.966,53.0632,52.9483,53.0632,19305.0
2020-08-17 13:50:00,60.02,60.05,60.0,60.04,11256.0,53.0632,53.0897,53.0455,53.0809,11256.0
2020-08-17 13:55:00,60.03,60.12,60.0,60.05,18323.0,53.0721,53.1516,53.0455,53.0897,18323.0
2020-08-17 14:00:00,60.05,60.07,60.0,60.01,15923.0,53.0897,53.1074,53.0455,53.0544,15923.0
2020-08-17 14:05:00,60.0,60.06,59.99,60.02,39052.0,53.0455,53.0986,53.0367,53.0632,39052.0
2020-08-17 14:10:00,60.03,60.03,59.92,59.99,29585.0,53.0721,53.0721,52.9748,53.0367,29585.0
2020-08-17 14:15:00,60.0,60.03,59.93,59.94,16189.0,53.0455,53.0721,52.9837,52.9925,16189.0
2020-08-17 14:20:00,59.94,60.0,59.93,59.95,40622.0,52.9925,53.0455,52.9837,53.0013,40622.0
2020-08-17 14:25:00,59.94,59.96,59.9,59.93,74713.0,52.9925,53.0102,52.9571,52.9837,74713.0
2020-08-17 14:30:00,59.92,60.03,59.91,59.96,42758.0,52.9748,53.0721,52.966,53.0102,42758.0
2020-08-17 14:35:00,59.97,59.97,59.79,59.8,32505.0,53.019,53.019,52.8599,52.8687,32505.0
2020-08-17 14:40:00,59.8,59.9,59.79,59.8,32658.0,52.8687,52.9571,52.8599,52.8687,32658.0
2020-08-17 14:45:00,59.8,59.82,59.77,59.77,17992.0,52.8687,52.8864,52.8422,52.8422,17992.0
2020-08-17 14:50:00,59.77,59.77,59.66,59.72,12889.0,52.8422,52.8422,52.745,52.798,12889.0
2020-08-17 14:55:00,59.71,59.73,59.68,59.7,5764.0,52.7892,52.8068,52.7626,52.7803,5764.0
2020-08-17 15:00:00,59.71,59.74,59.67,59.67,12891.0,52.7892,52.8157,52.7538,52.7538,12891.0
2020-08-17 15:05:00,59.68,59.77,59.68,59.72,6839.0,52.7626,52.8422,52.7626,52.798,6839.0
2020-08-17 15:10:00,59.73,59.77,59.71,59.74,9107.0,52.8068,52.8422,52.7892,52.8157,9107.0
2020-08-17 15:15:00,59.73,59.8,59.73,59.77,10703.0,52.8068,52.8687,52.8068,52.8422,10703.0
2020-08-17 15:20:00,59.78,59.8,59.7,59.75,12970.0,52.851,52.8687,52.7803,52.8245,12970.0
2020-08-17 15:25:00,59.74,59.75,59.7,59.73,14515.0,52.8157,52.8245,52.7803,52.8068,14515.0
2020-08-17 15:30:00,59.73,59.93,59.72,59.93,34190.0,52.8068,52.9837,52.798,52.9837,34190.0
2020-08-17 15:35:00,59.93,59.98,59.84,59.85,49003.0,52.9837,53.0279,52.9041,52.9129,49003.0
2020-08-17 15:40:00,59.85,59.95,59.82,59.83,69676.0,52.9129,53.0013,52.8864,52.8952,69676.0
2020-08-17 15:45:00,59.83,59.83,59.74,59.8,51293.0,52.8952,52.8952,52.8157,52.8687,51293.0
2020-08-17 15:50:00,59.79,59.89,59.71,59.76,65188.0,52.8599,52.9483,52.7892,52.8334,65188.0
2020-08-17 15:55:00,59.76,59.79,59.67,59.7,144121.0,52.8334,52.8599,52.7538,52.7803,144121.0
2020-08-18 09:30:00,59.83,60.23,59.72,59.91,68639.0,52.8952,53.2489,52.798,52.966,68639.0
2020-08-18 09:35:00,60.01,60.28,59.9,60.07,48051.0,53.0544,53.2931,52.9571,53.1074,48051.0
2020-08-18 09:40:00,60.05,60.33,60.0,60.26,15975.0,53.0897,53.3373,53.0455,53.2754,15975.0
2020-08-18 09:45:00,60.28,60.45,60.11,60.44,43126.0,53.2931,53.4434,53.1428,53.4345,43126.0
2020-08-18 09:50:00,60.42,60.49,60.2,60.43,49889.0,53.4169,53.4787,53.2224,53.4257,49889.0
2020-08-18 09:55:00,60.42,60.6,60.4,60.41,58257.0,53.4169,53.576,53.3992,53.408,58257.0
2020-08-18 10:00:00,60.46,60.46,60.3,60.42,89967.0,53.4522,53.4522,53.3108,53.4169,89967.0
2020-08-18 10:05:00,60.42,60.59,60.4,60.4,79806.0,53.4169,53.5672,53.3992,53.3992,79806.0
2020-08-18 10:10:00,60.39,60.39,59.74,59.82,34077.0,53.3903,53.3903,52.8157,52.8864,34077.0
2020-08-18 10:15:00,59.81,59.92,59.68,59.92,121925.0,52.8776,52.9748,52.7626,52.9748,121925.0
2020-08-18 10:20:00,59.9,59.96,59.51,59.53,229715.0,52.9571,53.0102,52.6123,52.63,229715.0
2020-08-18 10:25:00,59.52,59.54,59.07,59.12,96668.0,52.6212,52.6389,52.2233,52.2675,96668.0
2020-08-18 10:30:00,59.12,59.38,59.12,59.38,56298.0,52.2675,52.4974,52.2675,52.4974,56298.0
2020-08-18 10:35:00,59.4,59.46,59.27,59.38,34736.0,52.5151,52.5681,52.4002,52.4974,34736.0
2020-08-18 10:40:00,59.34,59.37,59.17,59.19,16690.0,52.462,52.4886,52.3117,52.3294,16690.0
2020-08-18 10:45:00,59.17,59.28,59.13,59.24,12382.0,52.3117,52.409,52.2764,52.3736,12382.0
2020-08-18 10:50:00,59.25,59.36,59.21,59.24,15731.0,52.3825,52.4797,52.3471,52.3736,15731.0
2020-08-18 10:55:00,59.24,59.34,59.22,59.29,15101.0,52.3736,52.462,52.356,52.4178,15101.0
2020-08-18 11:00:00,59.26,59.53,59.26,59.44,20970.0,52.3913,52.63,52.3913,52.5505,20970.0
2020-08-18 11:05:00,59.44,59.56,59.39,59.43,24699.0,52.5505,52.6565,52.5062,52.5416,24699.0
2020-08-18 11:10:00,59.39,59.41,59.29,59.39,9423.0,52.5062,52.5239,52.4178,52.5062,9423.0
2020-08-18 11:15:00,59.38,59.41,59.32,59.39,11996.0,52.4974,52.5239,52.4444,52.5062,11996.0
2020-08-18 11:20:00,59.38,59.43,59.35,59.41,11107.0,52.4974,52.5416,52.4709,52.5239,11107.0
2020-08-18 11:25:00,59.41,59.46,59.39,59.45,13402.0,52.5239,52.5681,52.5062,52.5593,13402.0
2020-08-18 11:30:00,59.46,59.54,59.44,59.46,8976.0,52.5681,52.6389,52.5505,52.5681,8976.0
2020-08-18 11:35:00,59.47,59.47,59.33,59.34,10870.0,52.577,52.577,52.4532,52.462,10870.0
2020-08-18 11:40:00,59.35,59.42,59.28,59.41,23338.0,52.4709,52.5328,52.409,52.5239,23338.0
2020-08-18 11:45:00,59.42,59.48,59.41,59.42,7011.0,52.5328,52.5858,52.5239,52.5328,7011.0
2020-08-18 11:50:00,59.4,59.51,59.38,59.48,19651.0,52.5151,52.6123,52.4974,52.5858,19651.0
2020-08-18 11:55:00,59.47,59.52,59.44,59.49,11403.0,52.577,52.6212,52.5505,52.5947,11403.0
2020-08-18 12:00:00,59.51,59.55,59.48,59.53,10834.0,52.6123,52.6477,52.5858,52.63,10834.0
2020-08-18 12:05:00,59.52,59.58,59.47,59.55,11813.0,52.6212,52.6742,52.577,52.6477,11813.0
2020-08-18 12:10:00,59.55,59.55,59.46,59.48,9825.0,52.6477,52.6477,52.5681,52.5858,9825.0
2020-08-18 12:15:00,59.47,59.48,59.41,59.47,13375.0,52.577,52.5858,52.5239,52.577,13375.0
2020-08-18 12:20:00,59.45,59.57,59.42,59.57,8398.0,52.5593,52.6654,52.5328,52.6654,8398.0
2020-08-18 12:25:00,59.58,59.6,59.51,59.53,10267.0,52.6742,52.6919,52.6123,52.63,10267.0
2020-08-18 12:30:00,59.53,59.62,59.53,59.6,8852.0,52.63,52.7096,52.63,52.6919,8852.0
2020-08-18 12:35:00,59.6,59.66,59.59,59.64,11545.0,52.6919,52.745,52.6831,52.7273,11545.0
2020-08-18 12:40:00,59.64,59.69,59.62,59.66,18679.0,52.7273,52.7715,52.7096,52.745,18679.0
2020-08-18 12:45:00,59.68,59.74,59.64,59.65,15021.0,52.7626,52.8157,52.7273,52.7361,15021.0
2020-08-18 12:50:00,59.65,59.67,59.58,59.63,16014.0,52.7361,52.7538,52.6742,52.7184,16014.0
2020-08-18 12:55:00,59.64,59.69,59.62,59.64,12059.0,52.7273,52.7715,52.7096,52.7273,12059.0
2020-08-18 13:00:00,59.64,59.71,59.64,59.69,8034.0,52.7273,52.7892,52.7273,52.7715,8034.0
2020-08-18 13:05:00,59.69,59.73,59.67,59.71,13708.0,52.7715,52.8068,52.7538,52.7892,13708.0
2020-08-18 13:10:00,59.7,59.75,59.67,59.72,20544.0,52.7803,52.8245,52.7538,52.798,20544.0
2020-08-18 13:15:00,59.73,59.75,59.62,59.72,14287.0,52.8068,52.8245,52.7096,52.798,14287.0
2020-08-18 13:20:00,59.72,59.72,59.67,59.69,26061.0,52.798,52.798,52.7538,52.7715,26061.0
2020-08-18 13:25:00,59.69,59.7,59.64,59.64,6062.0,52.7715,52.7803,52.7273,52.7273,6062.0
2020-08-18 13:30:00,59.65,59.71,59.65,59.69,6700.0,52.7361,52.7892,52.7361,52.7715,6700.0
2020-08-18 13:35:00,59.69,59.75,59.65,59.74,11051.0,52.7715,52.8245,52.7361,52.8157,11051.0
2020-08-18 13:40:00,59.74,59.78,59.69,59.69,8132.0,52.8157,52.851,52.7715,52.7715,8132.0
2020-08-18 13:45:00,59.69,59.71,59.69,59.71,4471.0,52.7715,52.7892,52.7715,52.7892,4471.0
2020-08-18 13:50:00,59.71,59.77,59.63,59.75,27187.0,52.7892,52.8422,52.7184,52.8245,27187.0
2020-08-18 13:55:00,59.75,59.79,59.75,59.76,20658.0,52.8245,52.8599,52.8245,52.8334,20658.0
2020-08-18 14:00:00,59.75,59.76,59.72,59.73,5746.0,52.8245,52.8334,52.798,52.8068,5746.0
2020-08-18 14:05:00,59.72,59.75,59.71,59.74,6323.0,52.798,52.8245,52.7892,52.8157,6323.0
2020-08-18 14:10:00,59.75,59.77,59.73,59.76,10188.0,52.8245,52.8422,52.8068,52.8334,10188.0
2020-08-18 14:15:00,59.75,59.82,59.75,59.82,13633.0,52.8245,52.8864,52.8245,52.8864,13633.0
2020-08-18 14:20:00,59.82,59.87,59.81,59.86,7375.0,52.8864,52.9306,52.8776,52.9218,7375.0
2020-08-18 14:25:00,59.85,59.87,59.78,59.79,8445.0,52.9129,52.9306,52.851,52.8599,8445.0
2020-08-18 14:30:00,59.79,59.85,59.78,59.8,9048.0,52.8599,52.9129,52.851,52.8687,9048.0
2020-08-18 14:35:00,59.8,59.8,59.74,59.75,8727.0,52.8687,52.8687,52.8157,52.8245,8727.0
2020-08-18 14:40:00,59.75,59.78,59.68,59.68,16635.0,52.8245,52.851,52.7626,52.7626,16635.0
2020-08-18 14:45:00,59.7,59.7,59.46,59.46,14200.0,52.7803,52.7803,52.5681,52.5681,14200.0
2020-08-18 14:50:00,59.47,59.5,59.41,59.41,17680.0,52.577,52.6035,52.5239,52.5239,17680.0
2020-08-18 14:55:00,59.42,59.53,59.4,59.51,40200.0,52.5328,52.63,52.5151,52.6123,40200.0
2020-08-18 15:00:00,59.52,59.56,59.41,59.41,21244.0,52.6212,52.6565,52.5239,52.5239,21244.0
2020-08-18 15:05:00,59.41,59.42,59.36,59.39,12192.0,52.5239,52.5328,52.4797,52.5062,12192.0
2020-08-18 15:10:00,59.39,59.57,59.37,59.56,29911.0,52.5062,52.6654,52.4886,52.6565,29911.0
2020-08-18 15:15:00,59.57,59.59,59.51,59.59,22969.0,52.6654,52.6831,52.6123,52.6831,22969.0
2020-08-18 15:20:00,59.58,59.66,59.58,59.63,23055.0,52.6742,52.745,52.6742,52.7184,23055.0
2020-08-18 15:25:00,59.63,59.66,59.6,59.61,17723.0,52.7184,52.745,52.6919,52.7007,17723.0
2020-08-18 15:30:00,59.6,59.65,59.54,59.58,20640.0,52.6919,52.7361,52.6389,52.6742,20640.0
2020-08-18 15:35:00,59.59,59.6,59.56,59.58,26732.0,52.6831,52.6919,52.6565,52.6742,26732.0
2020-08-18 15:40:00,59.59,59.63,59.43,59.48,94654.0,52.6831,52.7184,52.5416,52.5858,94654.0
2020-08-18 15:45:00,59.48,59.53,59.45,59.46,43087.0,52.5858,52.63,52.5593,52.5681,43087.0
2020-08-18 15:50:00,59.45,59.52,59.39,59.52,54029.0,52.5593,52.6212,52.5062,52.6212,54029.0
2020-08-18 15:55:00,59.52,59.6,59.45,59.59,99729.0,52.6212,52.6919,52.5593,52.6831,99729.0
2020-08-19 09:30:00,59.26,59.37,58.91,59.1,40351.0,52.3913,52.4886,52.0819,52.2499,40351.0
2020-08-19 09:35:00,59.02,59.12,58.8,58.96,16087.0,52.1791,52.2675,51.9846,52.1261,16087.0
2020-08-19 09:40:00,58.98,59.32,58.87,58.87,18450.0,52.1438,52.4444,52.0465,52.0465,18450.0
2020-08-19 09:45:00,58.87,58.95,58.45,58.71,79727.0,52.0465,52.1172,51.6752,51.9051,79727.0
2020-08-19 09:50:00,58.73,59.19,58.72,59.1,12769.0,51.9227,52.3294,51.9139,52.2499,12769.0
2020-08-19 09:55:00,59.07,59.2,59.02,59.2,16991.0,52.2233,52.3383,52.1791,52.3383,16991.0
2020-08-19 10:00:00,59.12,59.25,59.0,59.12,16242.0,52.2675,52.3825,52.1615,52.2675,16242.0
2020-08-19 10:05:00,59.09,59.09,58.84,58.88,13639.0,52.241,52.241,52.02,52.0554,13639.0
2020-08-19 10:10:00,58.87,58.93,58.78,58.85,18580.0,52.0465,52.0996,51.9669,52.0288,18580.0
2020-08-19 10:15:00,58.84,58.84,58.7,58.72,5887.0,52.02,52.02,51.8962,51.9139,5887.0
2020-08-19 10:20:00,58.73,58.74,58.62,58.67,16129.0,51.9227,51.9316,51.8255,51.8697,16129.0
2020-08-19 10:25:00,58.71,58.92,58.7,58.85,23856.0,51.9051,52.0907,51.8962,52.0288,23856.0
2020-08-19 10:30:00,58.87,58.9,58.78,58.78,37174.0,52.0465,52.073,51.9669,51.9669,37174.0
2020-08-19 10:35:00,58.73,58.81,58.7,58.7,7811.0,51.9227,51.9935,51.8962,51.8962,7811.0
2020-08-19 10:40:00,58.69,59.0,58.69,58.98,37574.0,51.8874,52.1615,51.8874,52.1438,37574.0
2020-08-19 10:45:00,59.0,59.04,58.85,58.91,22883.0,52.1615,52.1968,52.0288,52.0819,22883.0
2020-08-19 10:50:00,58.9,58.9,58.8,58.86,12823.0,52.073,52.073,51.9846,52.0377,12823.0
2020-08-19 10:55:00,58.86,58.9,58.83,58.85,8654.0,52.0377,52.073,52.0112,52.0288,8654.0
2020-08-19 11:00:00,58.85,58.85,58.65,58.68,5414.0,52.0288,52.0288,51.852,51.8785,5414.0
2020-08-19 11:05:00,58.66,58.83,58.64,58.79,11187.0,51.8609,52.0112,51.8432,51.9758,11187.0
2020-08-19 11:10:00,58.82,58.87,58.8,58.86,3547.0,52.0023,52.0465,51.9846,52.0377,3547.0
2020-08-19 11:15:00,58.86,58.87,58.81,58.84,5318.0,52.0377,52.0465,51.9935,52.02,5318.0
2020-08-19 11:20:00,58.84,58.87,58.71,58.76,8863.0,52.02,52.0465,51.9051,51.9493,8863.0
2020-08-19 11:25:00,58.77,58.8,58.74,58.76,5466.0,51.9581,51.9846,51.9316,51.9493,5466.0
2020-08-19 11:30:00,58.76,58.8,58.68,58.73,9539.0,51.9493,51.9846,51.8785,51.9227,9539.0
2020-08-19 11:35:00,58.73,58.77,58.69,58.76,5873.0,51.9227,51.9581,51.8874,51.9493,5873.0
2020-08-19 11:40:00,58.77,58.8,58.68,58.69,7445.0,51.9581,51.9846,51.8785,51.8874,7445.0
2020-08-19 11:45:00,58.69,58.73,58.63,58.63,6949.0,51.8874,51.9227,51.8343,51.8343,6949.0
2020-08-19 11:50:00,58.63,58.75,58.63,58.69,17757.0,51.8343,51.9404,51.8343,51.8874,17757.0
2020-08-19 11:55:00,58.66,58.67,58.54,58.57,20625.0,51.8609,51.8697,51.7548,51.7813,20625.0
2020-08-19 12:00:00,58.55,58.56,58.5,58.52,9418.0,51.7636,51.7724,51.7194,51.7371,9418.0
2020-08-19 12:05:00,58.54,58.55,58.47,58.5,24875.0,51.7548,51.7636,51.6929,51.7194,24875.0
2020-08-19 12:10:00,58.51,58.64,58.5,58.57,15673.0,51.7282,51.8432,51.7194,51.7813,15673.0
2020-08-19 12:15:00,58.56,58.7,58.56,58.64,13767.0,51.7724,51.8962,51.7724,51.8432,13767.0
2020-08-19 12:20:00,58.63,58.78,58.63,58.76,10222.0,51.8343,51.9669,51.8343,51.9493,10222.0
2020-08-19 12:25:00,58.78,58.9,58.76,58.9,7517.0,51.9669,52.073,51.9493,52.073,7517.0
2020-08-19 12:30:00,58.86,59.0,58.83,58.83,26800.0,52.0377,52.1615,52.0112,52.0112,26800.0
2020-08-19 12:35:00,58.82,58.82,58.74,58.75,26867.0,52.0023,52.0023,51.9316,51.9404,26867.0
2020-08-19 12:40:00,58.75,58.76,58.6,58.62,38245.0,51.9404,51.9493,51.8078,51.8255,38245.0
2020-08-19 12:45:00,58.62,58.65,58.6,58.62,7300.0,51.8255,51.852,51.8078,51.8255,7300.0
2020-08-19 12:50:00,58.62,58.64,58.57,58.62,4496.0,51.8255,51.8432,51.7813,51.8255,4496.0
2020-08-19 12:55:00,58.64,58.68,58.6,58.63,13540.0,51.8432,51.8785,51.8078,51.8343,13540.0
2020-08-19 13:00:00,58.63,58.63,58.56,58.57,6369.0,51.8343,51.8343,51.7724,51.7813,6369.0
2020-08-19 13:05:00,58.57,58.65,58.56,58.62,13244.0,51.7813,51.852,51.7724,51.8255,13244.0
2020-08-19 13:10:00,58.62,58.65,58.6,58.65,5983.0,51.8255,51.852,51.8078,51.852,5983.0
2020-08-19 13:15:00,58.64,58.65,58.5,58.54,9822.0,51.8432,51.852,51.7194,51.7548,9822.0
2020-08-19 13:20:00,58.53,58.55,58.48,58.55,13370.0,51.7459,51.7636,51.7017,51.7636,13370.0
2020-08-19 13:25:00,58.55,58.55,58.41,58.46,20217.0,51.7636,51.7636,51.6398,51.684,20217.0
2020-08-19 13:30:00,58.47,58.53,58.45,58.48,15814.0,51.6929,51.7459,51.6752,51.7017,15814.0
2020-08-19 13:35:00,58.48,58.48,58.37,58.4,13010.0,51.7017,51.7017,51.6045,51.631,13010.0
2020-08-19 13:40:00,58.38,58.49,58.38,58.48,15086.0,51.6133,51.7106,51.6133,51.7017,15086.0
2020-08-19 13:45:00,58.49,58.49,58.38,58.43,12499.0,51.7106,51.7106,51.6133,51.6575,12499.0
2020-08-19 13:50:00,58.39,58.48,58.34,58.34,29028.0,51.6222,51.7017,51.5779,51.5779,29028.0
2020-08-19 13:55:00,58.36,58.4,58.3,58.36,19488.0,51.5956,51.631,51.5426,51.5956,19488.0
2020-08-19 14:00:00,58.37,58.51,58.34,58.51,36390.0,51.6045,51.7282,51.5779,51.7282,36390.0
2020-08-19 14:05:00,58.49,58.52,58.41,58.48,23461.0,51.7106,51.7371,51.6398,51.7017,23461.0
2020-08-19 14:10:00,58.5,58.5,58.41,58.41,11034.0,51.7194,51.7194,51.6398,51.6398,11034.0
2020-08-19 14:15:00,58.41,58.43,58.28,58.28,15273.0,51.6398,51.6575,51.5249,51.5249,15273.0
2020-08-19 14:20:00,58.3,58.45,58.3,58.44,14908.0,51.5426,51.6752,51.5426,51.6664,14908.0
2020-08-19 14:25:00,58.44,58.53,58.32,58.36,26086.0,51.6664,51.7459,51.5603,51.5956,26086.0
2020-08-19 14:30:00,58.35,58.37,58.25,58.31,8509.0,51.5868,51.6045,51.4984,51.5514,8509.0
2020-08-19 14:35:00,58.32,58.35,58.23,58.26,22579.0,51.5603,51.5868,51.4807,51.5072,22579.0
2020-08-19 14:40:00,58.27,58.31,58.23,58.28,15763.0,51.5161,51.5514,51.4807,51.5249,15763.0
2020-08-19 14:45:00,58.29,58.39,58.28,58.31,20037.0,51.5337,51.6222,51.5249,51.5514,20037.0
2020-08-19 14:50:00,58.29,58.37,58.29,58.35,25129.0,51.5337,51.6045,51.5337,51.5868,25129.0
2020-08-19 14:55:00,58.35,58.39,58.26,58.27,22069.0,51.5868,51.6222,51.5072,51.5161,22069.0
2020-08-19 15:00:00,58.27,58.31,58.24,58.24,14215.0,51.5161,51.5514,51.4895,51.4895,14215.0
2020-08-19 15:05:00,58.27,58.31,58.27,58.27,16206.0,51.5161,51.5514,51.5161,51.5161,16206.0
2020-08-19 15:10:00,58.28,58.31,58.25,58.26,18414.0,51.5249,51.5514,51.4984,51.5072,18414.0
2020-08-19 15:15:00,58.27,58.31,58.14,58.15,32907.0,51.5161,51.5514,51.4011,51.41,32907.0
2020-08-19 15:20:00,58.14,58.24,58.11,58.14,15612.0,51.4011,51.4895,51.3746,51.4011,15612.0
2020-08-19 15:25:00,58.14,58.17,58.1,58.14,17613.0,51.4011,51.4277,51.3658,51.4011,17613.0
2020-08-19 15:30:00,58.14,58.16,58.1,58.12,27706.0,51.4011,51.4188,51.3658,51.3834,27706.0
2020-08-19 15:35:00,58.12,58.13,58.06,58.09,46001.0,51.3834,51.3923,51.3304,51.3569,46001.0
2020-08-19 15:40:00,58.08,58.13,58.01,58.09,41560.0,51.3481,51.3923,51.2862,51.3569,41560.0
2020-08-19 15:45:00,58.09,58.09,57.88,57.91,72975.0,51.3569,51.3569,51.1713,51.1978,72975.0
2020-08-19 15:50:00,57.91,58.06,57.88,58.06,59375.0,51.1978,51.3304,51.1713,51.3304,59375.0
2020-08-19 15:55:00,58.06,58.08,57.97,58.08,119901.0,51.3304,51.3481,51.2508,51.3481,119901.0
2020-08-20 09:30:00,57.6,57.68,57.23,57.4,38824.0,50.9237,50.9944,50.5966,50.7469,38824.0
2020-08-20 09:35:00,57.33,57.5,56.96,57.05,25612.0,50.685,50.8353,50.3579,50.4375,25612.0
2020-08-20 09:40:00,57.09,57.24,57.05,57.18,6664.0,50.4728,50.6054,50.4375,50.5524,6664.0
2020-08-20 09:45:00,57.18,57.34,57.05,57.31,10306.0,50.5524,50.6939,50.4375,50.6673,10306.0
2020-08-20 09:50:00,57.36,57.63,57.34,57.62,26218.0,50.7115,50.9502,50.6939,50.9414,26218.0
2020-08-20 09:55:00,57.62,57.64,57.48,57.54,40824.0,50.9414,50.9591,50.8176,50.8707,40824.0
2020-08-20 10:00:00,57.54,57.85,57.4,57.85,40248.0,50.8707,51.1447,50.7469,51.1447,40248.0
2020-08-20 10:05:00,57.87,57.87,57.63,57.7,21174.0,51.1624,51.1624,50.9502,51.0121,21174.0
2020-08-20 10:10:00,57.69,57.88,57.69,57.73,20770.0,51.0033,51.1713,51.0033,51.0387,20770.0
2020-08-20 10:15:00,57.72,57.91,57.7,57.89,26213.0,51.0298,51.1978,51.0121,51.1801,26213.0
2020-08-20 10:20:00,57.89,57.95,57.81,57.88,21842.0,51.1801,51.2332,51.1094,51.1713,21842.0
2020-08-20 10:25:00,57.91,57.94,57.73,57.73,31996.0,51.1978,51.2243,51.0387,51.0387,31996.0
2020-08-20 10:30:00,57.73,57.76,57.65,57.71,18438.0,51.0387,51.0652,50.9679,51.021,18438.0
2020-08-20 10:35:00,57.71,57.81,57.68,57.72,11079.0,51.021,51.1094,50.9944,51.0298,11079.0
2020-08-20 10:40:00,57.71,57.73,57.64,57.68,53751.0,51.021,51.0387,50.9591,50.9944,53751.0
2020-08-20 10:45:00,57.68,57.86,57.66,57.84,25738.0,50.9944,51.1536,50.9768,51.1359,25738.0
2020-08-20 10:50:00,57.84,57.93,57.76,57.86,20228.0,51.1359,51.2155,51.0652,51.1536,20228.0
2020-08-20 10:55:00,57.86,58.03,57.86,57.91,128305.0,51.1536,51.3039,51.1536,51.1978,128305.0
2020-08-20 11:00:00,57.91,57.97,57.83,57.95,40351.0,51.1978,51.2508,51.1271,51.2332,40351.0
2020-08-20 11:05:00,57.94,58.03,57.92,57.99,14082.0,51.2243,51.3039,51.2066,51.2685,14082.0
2020-08-20 11:10:00,58.0,58.03,57.89,57.94,14827.0,51.2774,51.3039,51.1801,51.2243,14827.0
2020-08-20 11:15:00,57.94,58.01,57.84,57.88,6416.0,51.2243,51.2862,51.1359,51.1713,6416.0
2020-08-20 11:20:00,57.89,57.96,57.87,57.93,11423.0,51.1801,51.242,51.1624,51.2155,11423.0
2020-08-20 11:25:00,57.93,57.98,57.89,57.95,7350.0,51.2155,51.2597,51.1801,51.2332,7350.0
2020-08-20 11:30:00,57.95,57.98,57.9,57.95,41260.0,51.2332,51.2597,51.1889,51.2332,41260.0
2020-08-20 11:35:00,57.95,58.04,57.95,58.01,7319.0,51.2332,51.3127,51.2332,51.2862,7319.0
2020-08-20 11:40:00,58.02,58.11,57.94,57.95,16106.0,51.295,51.3746,51.2243,51.2332,16106.0
2020-08-20 11:45:00,57.95,57.99,57.91,57.98,10912.0,51.2332,51.2685,51.1978,51.2597,10912.0
2020-08-20 11:50:00,57.98,58.04,57.97,58.01,8163.0,51.2597,51.3127,51.2508,51.2862,8163.0
2020-08-20 11:55:00,58.03,58.09,58.0,58.03,18815.0,51.3039,51.3569,51.2774,51.3039,18815.0
2020-08-20 12:00:00,58.04,58.11,58.02,58.09,7759.0,51.3127,51.3746,51.295,51.3569,7759.0
2020-08-20 12:05:00,58.1,58.15,58.07,58.07,7497.0,51.3658,51.41,51.3392,51.3392,7497.0
2020-08-20 12:10:00,58.07,58.09,58.04,58.08,8243.0,51.3392,51.3569,51.3127,51.3481,8243.0
2020-08-20 12:15:00,58.08,58.1,58.04,58.08,13269.0,51.3481,51.3658,51.3127,51.3481,13269.0
2020-08-20 12:20:00,58.06,58.08,57.99,58.0,11675.0,51.3304,51.3481,51.2685,51.2774,11675.0
2020-08-20 12:25:00,58.0,58.01,57.92,58.01,9751.0,51.2774,51.2862,51.2066,51.2862,9751.0
2020-08-20 12:30:00,57.99,58.17,57.99,58.17,16150.0,51.2685,51.4277,51.2685,51.4277,16150.0
2020-08-20 12:35:00,58.16,58.18,58.1,58.18,10064.0,51.4188,51.4365,51.3658,51.4365,10064.0
2020-08-20 12:40:00,58.16,58.26,58.14,58.22,15049.0,51.4188,51.5072,51.4011,51.4719,15049.0
2020-08-20 12:45:00,58.22,58.3,58.21,58.23,13773.0,51.4719,51.5426,51.463,51.4807,13773.0
2020-08-20 12:50:00,58.23,58.24,58.2,58.21,11988.0,51.4807,51.4895,51.4542,51.463,11988.0
2020-08-20 12:55:00,58.2,58.25,58.2,58.22,11281.0,51.4542,51.4984,51.4542,51.4719,11281.0
2020-08-20 13:00:00,58.24,58.26,58.18,58.23,20588.0,51.4895,51.5072,51.4365,51.4807,20588.0
2020-08-20 13:05:00,58.25,58.25,58.15,58.18,16593.0,51.4984,51.4984,51.41,51.4365,16593.0
2020-08-20 13:10:00,58.17,58.17,58.08,58.09,12490.0,51.4277,51.4277,51.3481,51.3569,12490.0
2020-08-20 13:15:00,58.1,58.1,57.94,57.97,10580.0,51.3658,51.3658,51.2243,51.2508,10580.0
2020-08-20 13:20:00,57.96,57.96,57.87,57.88,21533.0,51.242,51.242,51.1624,51.1713,21533.0
2020-08-20 13:25:00,57.86,58.0,57.85,57.94,23536.0,51.1536,51.2774,51.1447,51.2243,23536.0
2020-08-20 13:30:00,57.94,57.99,57.91,57.98,28500.0,51.2243,51.2685,51.1978,51.2597,28500.0
2020-08-20 13:35:00,57.99,57.99,57.92,57.93,6976.0,51.2685,51.2685,51.2066,51.2155,6976.0
2020-08-20 13:40:00,57.94,57.95,57.86,57.86,7814.0,51.2243,51.2332,51.1536,51.1536,7814.0
2020-08-20 13:45:00,57.86,57.92,57.84,57.88,14982.0,51.1536,51.2066,51.1359,51.1713,14982.0
2020-08-20 13:50:00,57.88,58.01,57.88,57.93,12075.0,51.1713,51.2862,51.1713,51.2155,12075.0
2020-08-20 13:55:00,57.94,57.94,57.86,57.9,9360.0,51.2243,51.2243,51.1536,51.1889,9360.0
2020-08-20 14:00:00,57.9,58.0,57.89,57.97,18132.0,51.1889,51.2774,51.1801,51.2508,18132.0
2020-08-20 14:05:00,57.97,58.01,57.95,57.98,11264.0,51.2508,51.2862,51.2332,51.2597,11264.0
2020-08-20 14:10:00,58.0,58.08,57.98,58.06,20561.0,51.2774,51.3481,51.2597,51.3304,20561.0
2020-08-20 14:15:00,58.06,58.1,58.01,58.05,11058.0,51.3304,51.3658,51.2862,51.3216,11058.0
2020-08-20 14:20:00,58.04,58.18,58.04,58.15,27603.0,51.3127,51.4365,51.3127,51.41,27603.0
2020-08-20 14:25:00,58.15,58.19,58.09,58.16,27323.0,51.41,51.4453,51.3569,51.4188,27323.0
2020-08-20 14:30:00,58.17,58.24,58.14,58.18,13146.0,51.4277,51.4895,51.4011,51.4365,13146.0
2020-08-20 14:35:00,58.19,58.24,58.16,58.23,12124.0,51.4453,51.4895,51.4188,51.4807,12124.0
2020-08-20 14:40:00,58.24,58.27,58.13,58.13,18111.0,51.4895,51.5161,51.3923,51.3923,18111.0
2020-08-20 14:45:00,58.14,58.27,58.14,58.25,22680.0,51.4011,51.5161,51.4011,51.4984,22680.0
2020-08-20 14:50:00,58.25,58.3,58.22,58.25,13240.0,51.4984,51.5426,51.4719,51.4984,13240.0
2020-08-20 14:55:00,58.27,58.27,58.21,58.24,9348.0,51.5161,51.5161,51.463,51.4895,9348.0
2020-08-20 15:00:00,58.23,58.38,58.23,58.35,18117.0,51.4807,51.6133,51.4807,51.5868,18117.0
2020-08-20 15:05:00,58.37,58.38,58.31,58.34,25423.0,51.6045,51.6133,51.5514,51.5779,25423.0
2020-08-20 15:10:00,58.33,58.34,58.28,58.28,13953.0,51.5691,51.5779,51.5249,51.5249,13953.0
2020-08-20 15:15:00,58.29,58.3,58.2,58.22,18391.0,51.5337,51.5426,51.4542,51.4719,18391.0
2020-08-20 15:20:00,58.21,58.22,58.15,58.17,21862.0,51.463,51.4719,51.41,51.4277,21862.0
2020-08-20 15:25:00,58.16,58.17,58.1,58.11,11088.0,51.4188,51.4277,51.3658,51.3746,11088.0
2020-08-20 15:30:00,58.1,58.13,58.06,58.09,10772.0,51.3658,51.3923,51.3304,51.3569,10772.0
2020-08-20 15:35:00,58.09,58.11,58.02,58.03,15588.0,51.3569,51.3746,51.295,51.3039,15588.0
2020-08-20 15:40:00,58.03,58.2,58.03,58.15,22340.0,51.3039,51.4542,51.3039,51.41,22340.0
2020-08-20 15:45:00,58.16,58.16,58.08,58.1,24233.0,51.4188,51.4188,51.3481,51.3658,24233.0
2020-08-20 15:50:00,58.07,58.08,57.93,57.93,34197.0,51.3392,51.3481,51.2155,51.2155,34197.0
2020-08-20 15:55:00,57.95,58.02,57.86,57.92,98627.0,51.2332,51.295,51.1536,51.2066,98627.0
2020-08-21 09:30:00,57.83,57.94,57.6,57.63,109404.0,51.1271,51.2243,50.9237,50.9502,109404.0
2020-08-21 09:35:00,57.57,57.6,57.31,57.53,18800.0,50.8972,50.9237,50.6673,50.8618,18800.0
2020-08-21 09:40:00,57.56,57.62,57.42,57.54,9233.0,50.8884,50.9414,50.7646,50.8707,9233.0
2020-08-21 09:45:00,57.57,57.87,57.56,57.85,9724.0,50.8972,51.1624,50.8884,51.1447,9724.0
2020-08-21 09:50:00,57.8,57.8,57.63,57.66,16069.0,51.1005,51.1005,50.9502,50.9768,16069.0
2020-08-21 09:55:00,57.62,57.66,57.45,57.49,13425.0,50.9414,50.9768,50.7911,50.8265,13425.0
2020-08-21 10:00:00,57.53,57.55,57.38,57.44,10589.0,50.8618,50.8795,50.7292,50.7823,10589.0
2020-08-21 10:05:00,57.47,57.58,57.42,57.58,10830.0,50.8088,50.906,50.7646,50.906,10830.0
2020-08-21 10:10:00,57.56,57.59,57.48,57.55,8155.0,50.8884,50.9149,50.8176,50.8795,8155.0
2020-08-21 10:15:00,57.54,57.6,57.52,57.55,7229.0,50.8707,50.9237,50.853,50.8795,7229.0
2020-08-21 10:20:00,57.53,57.53,57.41,57.46,47824.0,50.8618,50.8618,50.7557,50.7999,47824.0
2020-08-21 10:25:00,57.43,57.56,57.42,57.55,47921.0,50.7734,50.8884,50.7646,50.8795,47921.0
2020-08-21 10:30:00,57.56,57.63,57.55,57.6,29983.0,50.8884,50.9502,50.8795,50.9237,29983.0
2020-08-21 10:35:00,57.6,57.67,57.59,57.63,22159.0,50.9237,50.9856,50.9149,50.9502,22159.0
2020-08-21 10:40:00,57.64,57.73,57.63,57.66,12901.0,50.9591,51.0387,50.9502,50.9768,12901.0
2020-08-21 10:45:00,57.65,57.67,57.58,57.66,29482.0,50.9679,50.9856,50.906,50.9768,29482.0
2020-08-21 10:50:00,57.65,57.71,57.59,57.7,13218.0,50.9679,51.021,50.9149,51.0121,13218.0
2020-08-21 10:55:00,57.69,57.75,57.65,57.73,22474.0,51.0033,51.0563,50.9679,51.0387,22474.0
2020-08-21 11:00:00,57.73,57.75,57.62,57.7,54180.0,51.0387,51.0563,50.9414,51.0121,54180.0
2020-08-21 11:05:00,57.75,57.85,57.73,57.85,11180.0,51.0563,51.1447,51.0387,51.1447,11180.0
2020-08-21 11:10:00,57.86,57.96,57.83,57.83,9198.0,51.1536,51.242,51.1271,51.1271,9198.0
2020-08-21 11:15:00,57.84,57.84,57.75,57.76,9671.0,51.1359,51.1359,51.0563,51.0652,9671.0
2020-08-21 11:20:00,57.74,57.77,57.67,57.68,6744.0,51.0475,51.074,50.9856,50.9944,6744.0
2020-08-21 11:25:00,57.7,57.73,57.67,57.73,14834.0,51.0121,51.0387,50.9856,51.0387,14834.0
2020-08-21 11:30:00,57.73,57.83,57.73,57.75,9366.0,51.0387,51.1271,51.0387,51.0563,9366.0
2020-08-21 11:35:00,57.75,57.85,57.69,57.84,19187.0,51.0563,51.1447,51.0033,51.1359,19187.0
2020-08-21 11:40:00,57.84,57.86,57.77,57.78,6160.0,51.1359,51.1536,51.074,51.0829,6160.0
2020-08-21 11:45:00,57.78,57.84,57.69,57.72,14134.0,51.0829,51.1359,51.0033,51.0298,14134.0
2020-08-21 11:50:00,57.73,57.78,57.7,57.71,9081.0,51.0387,51.0829,51.0121,51.021,9081.0
2020-08-21 11:55:00,57.7,57.75,57.7,57.7,12938.0,51.0121,51.0563,51.0121,51.0121,12938.0
2020-08-21 12:00:00,57.69,57.75,57.69,57.75,6707.0,51.0033,51.0563,51.0033,51.0563,6707.0
2020-08-21 12:05:00,57.75,57.84,57.75,57.83,4066.0,51.0563,51.1359,51.0563,51.1271,4066.0
2020-08-21 12:10:00,57.82,57.85,57.77,57.77,32560.0,51.1182,51.1447,51.074,51.074,32560.0
2020-08-21 12:15:00,57.78,57.82,57.76,57.77,11774.0,51.0829,51.1182,51.0652,51.074,11774.0
2020-08-21 12:20:00,57.78,57.79,57.75,57.77,56840.0,51.0829,51.0917,51.0563,51.074,56840.0
2020-08-21 12:25:00,57.79,57.82,57.75,57.75,15228.0,51.0917,51.1182,51.0563,51.0563,15228.0
2020-08-21 12:30:00,57.76,57.77,57.7,57.7,9025.0,51.0652,51.074,51.0121,51.0121,9025.0
2020-08-21 12:35:00,57.7,57.72,57.64,57.69,10111.0,51.0121,51.0298,50.9591,51.0033,10111.0
2020-08-21 12:40:00,57.69,57.73,57.68,57.7,16170.0,51.0033,51.0387,50.9944,51.0121,16170.0
2020-08-21 12:45:00,57.7,57.72,57.67,57.71,19613.0,51.0121,51.0298,50.9856,51.021,19613.0
2020-08-21 12:50:00,57.68,57.7,57.55,57.62,20479.0,50.9944,51.0121,50.8795,50.9414,20479.0
2020-08-21 12:55:00,57.62,57.63,57.45,57.5,17493.0,50.9414,50.9502,50.7911,50.8353,17493.0
2020-08-21 13:00:00,57.52,57.61,57.51,57.59,51724.0,50.853,50.9326,50.8442,50.9149,51724.0
2020-08-21 13:05:00,57.56,57.63,57.56,57.62,5920.0,50.8884,50.9502,50.8884,50.9414,5920.0
2020-08-21 13:10:00,57.62,57.62,57.55,57.58,9861.0,50.9414,50.9414,50.8795,50.906,9861.0
2020-08-21 13:15:00,57.58,57.58,57.48,57.5,12004.0,50.906,50.906,50.8176,50.8353,12004.0
2020-08-21 13:20:00,57.5,57.52,57.48,57.51,17357.0,50.8353,50.853,50.8176,50.8442,17357.0
2020-08-21 13:25:00,57.52,57.55,57.49,57.53,7091.0,50.853,50.8795,50.8265,50.8618,7091.0
2020-08-21 13:30:00,57.52,57.56,57.48,57.5,9833.0,50.853,50.8884,50.8176,50.8353,9833.0
2020-08-21 13:35:00,57.5,57.55,57.5,57.52,8942.0,50.8353,50.8795,50.8353,50.853,8942.0
2020-08-21 13:40:00,57.51,57.66,57.5,57.64,15798.0,50.8442,50.9768,50.8353,50.9591,15798.0
2020-08-21 13:45:00,57.64,57.67,57.59,57.59,13350.0,50.9591,50.9856,50.9149,50.9149,13350.0
2020-08-21 13:50:00,57.59,57.72,57.58,57.68,23553.0,50.9149,51.0298,50.906,50.9944,23553.0
2020-08-21 13:55:00,57.67,57.72,57.67,57.71,6658.0,50.9856,51.0298,50.9856,51.021,6658.0
2020-08-21 14:00:00,57.71,57.72,57.57,57.57,18691.0,51.021,51.0298,50.8972,50.8972,18691.0
2020-08-21 14:05:00,57.57,57.57,57.52,57.53,11618.0,50.8972,50.8972,50.853,50.8618,11618.0
2020-08-21 14:10:00,57.53,57.59,57.53,57.55,14317.0,50.8618,50.9149,50.8618,50.8795,14317.0
2020-08-21 14:15:00,57.55,57.55,57.49,57.5,19915.0,50.8795,50.8795,50.8265,50.8353,19915.0
2020-08-21 14:20:00,57.51,57.58,57.5,57.53,10273.0,50.8442,50.906,50.8353,50.8618,10273.0
2020-08-21 14:25:00,57.54,57.55,57.48,57.5,31437.0,50.8707,50.8795,50.8176,50.8353,31437.0
2020-08-21 14:30:00,57.51,57.58,57.5,57.55,13940.0,50.8442,50.906,50.8353,50.8795,13940.0
2020-08-21 14:35:00,57.56,57.62,57.56,57.62,11432.0,50.8884,50.9414,50.8884,50.9414,11432.0
2020-08-21 14:40:00,57.61,57.63,57.59,57.62,17185.0,50.9326,50.9502,50.9149,50.9414,17185.0
2020-08-21 14:45:00,57.62,57.63,57.57,57.58,67903.0,50.9414,50.9502,50.8972,50.906,67903.0
2020-08-21 14:50:00,57.59,57.64,57.57,57.62,24953.0,50.9149,50.9591,50.8972,50.9414,24953.0
2020-08-21 14:55:00,57.62,57.63,57.57,57.61,24731.0,50.9414,50.9502,50.8972,50.9326,24731.0
2020-08-21 15:00:00,57.61,57.66,57.57,57.62,23488.0,50.9326,50.9768,50.8972,50.9414,23488.0
2020-08-21 15:05:00,57.62,57.69,57.58,57.6,20093.0,50.9414,51.0033,50.906,50.9237,20093.0
2020-08-21 15:10:00,57.6,57.6,57.5,57.55,19490.0,50.9237,50.9237,50.8353,50.8795,19490.0
2020-08-21 15:15:00,57.56,57.56,57.5,57.51,21540.0,50.8884,50.8884,50.8353,50.8442,21540.0
2020-08-21 15:20:00,57.5,57.56,57.46,57.48,32813.0,50.8353,50.8884,50.7999,50.8176,32813.0
2020-08-21 15:25:00,57.48,57.51,57.42,57.46,17205.0,50.8176,50.8442,50.7646,50.7999,17205.0
2020-08-21 15:30:00,57.45,57.48,57.36,57.39,22554.0,50.7911,50.8176,50.7115,50.7381,22554.0
2020-08-21 15:35:00,57.38,57.42,57.21,57.25,49250.0,50.7292,50.7646,50.5789,50.6143,49250.0
2020-08-21 15:40:00,57.24,57.45,57.24,57.44,35880.0,50.6054,50.7911,50.6054,50.7823,35880.0
2020-08-21 15:45:00,57.44,57.46,57.34,57.37,69198.0,50.7823,50.7999,50.6939,50.7204,69198.0
2020-08-21 15:50:00,57.36,57.52,57.3,57.46,101607.0,50.7115,50.853,50.6585,50.7999,101607.0
2020-08-21 15:55:00,57.47,57.51,57.41,57.46,200408.0,50.8088,50.8442,50.7557,50.7999,200408.0
2020-08-24 09:30:00,57.95,57.99,57.62,57.62,63128.0,51.2332,51.2685,50.9414,50.9414,63128.0
2020-08-24 09:35:00,57.59,57.62,57.25,57.36,28203.0,50.9149,50.9414,50.6143,50.7115,28203.0
2020-08-24 09:40:00,57.39,57.47,57.28,57.31,18072.0,50.7381,50.8088,50.6408,50.6673,18072.0
2020-08-24 09:45:00,57.33,57.49,57.2,57.47,40385.0,50.685,50.8265,50.5701,50.8088,40385.0
2020-08-24 09:50:00,57.5,57.61,57.5,57.6,16299.0,50.8353,50.9326,50.8353,50.9237,16299.0
2020-08-24 09:55:00,57.61,57.79,57.6,57.63,36506.0,50.9326,51.0917,50.9237,50.9502,36506.0
2020-08-24 10:00:00,57.62,57.9,57.58,57.89,26412.0,50.9414,51.1889,50.906,51.1801,26412.0
2020-08-24 10:05:00,57.9,58.09,57.84,58.06,20194.0,51.1889,51.3569,51.1359,51.3304,20194.0
2020-08-24 10:10:00,58.07,58.15,57.84,57.87,14915.0,51.3392,51.41,51.1359,51.1624,14915.0
2020-08-24 10:15:00,57.88,57.95,57.8,57.82,22704.0,51.1713,51.2332,51.1005,51.1182,22704.0
2020-08-24 10:20:00,57.82,57.96,57.81,57.89,11007.0,51.1182,51.242,51.1094,51.1801,11007.0
2020-08-24 10:25:00,57.89,58.0,57.84,57.84,15598.0,51.1801,51.2774,51.1359,51.1359,15598.0
2020-08-24 10:30:00,57.84,57.98,57.76,57.95,51429.0,51.1359,51.2597,51.0652,51.2332,51429.0
2020-08-24 10:35:00,57.95,58.15,57.91,58.11,62506.0,51.2332,51.41,51.1978,51.3746,62506.0
2020-08-24 10:40:00,58.1,58.17,58.03,58.07,10255.0,51.3658,51.4277,51.3039,51.3392,10255.0
2020-08-24 10:45:00,58.07,58.16,58.03,58.13,51163.0,51.3392,51.4188,51.3039,51.3923,51163.0
2020-08-24 10:50:00,58.13,58.26,58.03,58.13,78189.0,51.3923,51.5072,51.3039,51.3923,78189.0
2020-08-24 10:55:00,58.11,58.14,58.05,58.09,40606.0,51.3746,51.4011,51.3216,51.3569,40606.0
2020-08-24 11:00:00,58.09,58.19,57.97,58.16,80287.0,51.3569,51.4453,51.2508,51.4188,80287.0
2020-08-24 11:05:00,58.17,58.42,58.16,58.36,22536.0,51.4277,51.6487,51.4188,51.5956,22536.0
2020-08-24 11:10:00,58.36,58.51,58.35,58.5,12190.0,51.5956,51.7282,51.5868,51.7194,12190.0
2020-08-24 11:15:00,58.5,58.5,58.44,58.47,9246.0,51.7194,51.7194,51.6664,51.6929,9246.0
2020-08-24 11:20:00,58.45,58.6,58.44,58.58,37151.0,51.6752,51.8078,51.6664,51.7901,37151.0
2020-08-24 11:25:00,58.61,58.84,58.59,58.71,29926.0,51.8167,52.02,51.799,51.9051,29926.0
2020-08-24 11:30:00,58.71,58.85,58.63,58.84,36912.0,51.9051,52.0288,51.8343,52.02,36912.0
2020-08-24 11:35:00,58.84,58.85,58.52,58.54,24428.0,52.02,52.0288,51.7371,51.7548,24428.0
2020-08-24 11:40:00,58.54,58.61,58.51,58.59,13095.0,51.7548,51.8167,51.7282,51.799,13095.0
2020-08-24 11:45:00,58.59,58.59,58.53,58.56,4987.0,51.799,51.799,51.7459,51.7724,4987.0
2020-08-24 11:50:00,58.56,58.69,58.54,58.63,13302.0,51.7724,51.8874,51.7548,51.8343,13302.0
2020-08-24 11:55:00,58.63,58.64,58.54,58.57,11329.0,51.8343,51.8432,51.7548,51.7813,11329.0
2020-08-24 12:00:00,58.57,58.62,58.51,58.52,7640.0,51.7813,51.8255,51.7282,51.7371,7640.0
2020-08-24 12:05:00,58.53,58.62,58.53,58.61,8692.0,51.7459,51.8255,51.7459,51.8167,8692.0
2020-08-24 12:10:00,58.6,58.61,58.54,58.56,20261.0,51.8078,51.8167,51.7548,51.7724,20261.0
2020-08-24 12:15:00,58.58,58.7,58.57,58.68,23653.0,51.7901,51.8962,51.7813,51.8785,23653.0
2020-08-24 12:20:00,58.69,58.72,58.58,58.63,33285.0,51.8874,51.9139,51.7901,51.8343,33285.0
2020-08-24 12:25:00,58.62,58.75,58.62,58.73,14871.0,51.8255,51.9404,51.8255,51.9227,14871.0
2020-08-24 12:30:00,58.73,58.83,58.73,58.83,5882.0,51.9227,52.0112,51.9227,52.0112,5882.0
2020-08-24 12:35:00,58.82,58.82,58.72,58.72,8822.0,52.0023,52.0023,51.9139,51.9139,8822.0
2020-08-24 12:40:00,58.73,58.82,58.72,58.82,6157.0,51.9227,52.0023,51.9139,52.0023,6157.0
2020-08-24 12:45:00,58.78,58.8,58.71,58.74,4829.0,51.9669,51.9846,51.9051,51.9316,4829.0
2020-08-24 12:50:00,58.74,58.74,58.65,58.66,8462.0,51.9316,51.9316,51.852,51.8609,8462.0
2020-08-24 12:55:00,58.64,58.69,58.62,58.68,20689.0,51.8432,51.8874,51.8255,51.8785,20689.0
2020-08-24 13:00:00,58.68,58.77,58.68,58.71,14004.0,51.8785,51.9581,51.8785,51.9051,14004.0
2020-08-24 13:05:00,58.71,58.73,58.69,58.72,10866.0,51.9051,51.9227,51.8874,51.9139,10866.0
2020-08-24 13:10:00,58.7,58.73,58.58,58.59,11249.0,51.8962,51.9227,51.7901,51.799,11249.0
2020-08-24 13:15:00,58.58,58.68,58.57,58.68,9191.0,51.7901,51.8785,51.7813,51.8785,9191.0
2020-08-24 13:20:00,58.68,58.74,58.67,58.7,10321.0,51.8785,51.9316,51.8697,51.8962,10321.0
2020-08-24 13:25:00,58.7,58.82,58.68,58.81,12317.0,51.8962,52.0023,51.8785,51.9935,12317.0
2020-08-24 13:30:00,58.83,58.91,58.82,58.87,19641.0,52.0112,52.0819,52.0023,52.0465,19641.0
2020-08-24 13:35:00,58.87,58.91,58.86,58.91,7365.0,52.0465,52.0819,52.0377,52.0819,7365.0
2020-08-24 13:40:00,58.91,58.91,58.86,58.9,9278.0,52.0819,52.0819,52.0377,52.073,9278.0
2020-08-24 13:45:00,58.91,58.94,58.85,58.86,45778.0,52.0819,52.1084,52.0288,52.0377,45778.0
2020-08-24 13:50:00,58.87,58.88,58.75,58.82,38460.0,52.0465,52.0554,51.9404,52.0023,38460.0
2020-08-24 13:55:00,58.82,58.85,58.82,58.83,16542.0,52.0023,52.0288,52.0023,52.0112,16542.0
2020-08-24 14:00:00,58.83,58.88,58.81,58.85,12068.0,52.0112,52.0554,51.9935,52.0288,12068.0
2020-08-24 14:05:00,58.86,58.91,58.86,58.91,11989.0,52.0377,52.0819,52.0377,52.0819,11989.0
2020-08-24 14:10:00,58.91,58.94,58.9,58.93,70464.0,52.0819,52.1084,52.073,52.0996,70464.0
2020-08-24 14:15:00,58.92,59.0,58.9,58.9,20204.0,52.0907,52.1615,52.073,52.073,20204.0
2020-08-24 14:20:00,58.91,58.98,58.91,58.94,8878.0,52.0819,52.1438,52.0819,52.1084,8878.0
2020-08-24 14:25:00,58.93,59.01,58.92,59.01,20970.0,52.0996,52.1703,52.0907,52.1703,20970.0
2020-08-24 14:30:00,59.01,59.02,58.95,58.98,15645.0,52.1703,52.1791,52.1172,52.1438,15645.0
2020-08-24 14:35:00,58.98,59.16,58.98,59.15,17588.0,52.1438,52.3029,52.1438,52.2941,17588.0
2020-08-24 14:40:00,59.16,59.22,59.14,59.21,13159.0,52.3029,52.356,52.2852,52.3471,13159.0
2020-08-24 14:45:00,59.2,59.2,59.11,59.12,14150.0,52.3383,52.3383,52.2587,52.2675,14150.0
2020-08-24 14:50:00,59.14,59.24,59.13,59.14,22349.0,52.2852,52.3736,52.2764,52.2852,22349.0
2020-08-24 14:55:00,59.13,59.21,59.13,59.2,11652.0,52.2764,52.3471,52.2764,52.3383,11652.0
2020-08-24 15:00:00,59.19,59.24,59.17,59.18,26194.0,52.3294,52.3736,52.3117,52.3206,26194.0
2020-08-24 15:05:00,59.19,59.23,59.17,59.2,32024.0,52.3294,52.3648,52.3117,52.3383,32024.0
2020-08-24 15:10:00,59.19,59.2,59.11,59.16,20001.0,52.3294,52.3383,52.2587,52.3029,20001.0
2020-08-24 15:15:00,59.15,59.24,59.15,59.23,32820.0,52.2941,52.3736,52.2941,52.3648,32820.0
2020-08-24 15:20:00,59.23,59.28,59.22,59.28,22585.0,52.3648,52.409,52.356,52.409,22585.0
2020-08-24 15:25:00,59.3,59.39,59.29,59.38,14983.0,52.4267,52.5062,52.4178,52.4974,14983.0
2020-08-24 15:30:00,59.38,59.39,59.33,59.35,20482.0,52.4974,52.5062,52.4532,52.4709,20482.0
2020-08-24 15:35:00,59.35,59.4,59.34,59.35,42393.0,52.4709,52.5151,52.462,52.4709,42393.0
2020-08-24 15:40:00,59.35,59.36,59.27,59.34,39483.0,52.4709,52.4797,52.4002,52.462,39483.0
2020-08-24 15:45:00,59.33,59.41,59.32,59.39,34411.0,52.4532,52.5239,52.4444,52.5062,34411.0
2020-08-24 15:50:00,59.4,59.45,59.37,59.41,60070.0,52.5151,52.5593,52.4886,52.5239,60070.0
2020-08-24 15:55:00,59.42,59.53,59.36,59.53,84129.0,52.5328,52.63,52.4797,52.63,84129.0
2020-08-25 09:30:00,59.76,59.79,59.22,59.24,58560.0,52.8334,52.8599,52.356,52.3736,58560.0
2020-08-25 09:35:00,59.19,59.2,58.92,59.04,46401.0,52.3294,52.3383,52.0907,52.1968,46401.0
2020-08-25 09:40:00,59.0,59.0,58.48,58.5,87428.0,52.1615,52.1615,51.7017,51.7194,87428.0
2020-08-25 09:45:00,58.48,58.9,58.48,58.82,44366.0,51.7017,52.073,51.7017,52.0023,44366.0
2020-08-25 09:50:00,58.8,58.93,58.71,58.83,62529.0,51.9846,52.0996,51.9051,52.0112,62529.0
2020-08-25 09:55:00,58.8,58.97,58.71,58.96,54490.0,51.9846,52.1349,51.9051,52.1261,54490.0
2020-08-25 10:00:00,58.97,59.05,58.85,59.01,49909.0,52.1349,52.2057,52.0288,52.1703,49909.0
2020-08-25 10:05:00,59.01,59.01,58.68,58.69,72101.0,52.1703,52.1703,51.8785,51.8874,72101.0
2020-08-25 10:10:00,58.69,58.72,58.29,58.36,55011.0,51.8874,51.9139,51.5337,51.5956,55011.0
2020-08-25 10:15:00,58.35,58.63,58.32,58.57,22702.0,51.5868,51.8343,51.5603,51.7813,22702.0
2020-08-25 10:20:00,58.53,58.67,58.48,58.59,20061.0,51.7459,51.8697,51.7017,51.799,20061.0
2020-08-25 10:25:00,58.58,58.58,58.3,58.33,26709.0,51.7901,51.7901,51.5426,51.5691,26709.0
2020-08-25 10:30:00,58.33,58.41,58.18,58.25,71646.0,51.5691,51.6398,51.4365,51.4984,71646.0
2020-08-25 10:35:00,58.24,58.33,58.2,58.3,46618.0,51.4895,51.5691,51.4542,51.5426,46618.0
2020-08-25 10:40:00,58.29,58.38,58.19,58.36,76590.0,51.5337,51.6133,51.4453,51.5956,76590.0
2020-08-25 10:45:00,58.35,58.35,58.21,58.23,94780.0,51.5868,51.5868,51.463,51.4807,94780.0
2020-08-25 10:50:00,58.23,58.36,58.14,58.21,108099.0,51.4807,51.5956,51.4011,51.463,108099.0
2020-08-25 10:55:00,58.18,58.21,58.02,58.08,76211.0,51.4365,51.463,51.295,51.3481,76211.0
2020-08-25 11:00:00,58.08,58.23,58.07,58.17,54787.0,51.3481,51.4807,51.3392,51.4277,54787.0
2020-08-25 11:05:00,58.18,58.19,57.97,58.17,65577.0,51.4365,51.4453,51.2508,51.4277,65577.0
2020-08-25 11:10:00,58.17,58.17,57.9,57.97,57382.0,51.4277,51.4277,51.1889,51.2508,57382.0
2020-08-25 11:15:00,57.96,58.05,57.7,57.7,49612.0,51.242,51.3216,51.0121,51.0121,49612.0
2020-08-25 11:20:00,57.69,57.83,57.68,57.79,22660.0,51.0033,51.1271,50.9944,51.0917,22660.0
2020-08-25 11:25:00,57.8,57.92,57.79,57.9,32821.0,51.1005,51.2066,51.0917,51.1889,32821.0
2020-08-25 11:30:00,57.9,58.02,57.88,57.94,76122.0,51.1889,51.295,51.1713,51.2243,76122.0
2020-08-25 11:35:00,57.94,57.97,57.86,57.89,48490.0,51.2243,51.2508,51.1536,51.1801,48490.0
2020-08-25 11:40:00,57.89,57.96,57.83,57.86,140583.0,51.1801,51.242,51.1271,51.1536,140583.0
2020-08-25 11:45:00,57.86,57.89,57.75,57.85,47711.0,51.1536,51.1801,51.0563,51.1447,47711.0
2020-08-25 11:50:00,57.85,57.88,57.76,57.79,20576.0,51.1447,51.1713,51.0652,51.0917,20576.0
2020-08-25 11:55:00,57.77,57.77,57.66,57.69,14213.0,51.074,51.074,50.9768,51.0033,14213.0
2020-08-25 12:00:00,57.7,57.93,57.7,57.92,24060.0,51.0121,51.2155,51.0121,51.2066,24060.0
2020-08-25 12:05:00,57.91,57.96,57.87,57.94,14915.0,51.1978,51.242,51.1624,51.2243,14915.0
2020-08-25 12:10:00,57.95,57.99,57.71,57.75,50250.0,51.2332,51.2685,51.021,51.0563,50250.0
2020-08-25 12:15:00,57.75,57.88,57.74,57.84,17069.0,51.0563,51.1713,51.0475,51.1359,17069.0
2020-08-25 12:20:00,57.82,58.02,57.77,57.98,42598.0,51.1182,51.295,51.074,51.2597,42598.0
2020-08-25 12:25:00,57.98,58.05,57.97,58.01,39301.0,51.2597,51.3216,51.2508,51.2862,39301.0
2020-08-25 12:30:00,58.01,58.06,57.94,58.06,21029.0,51.2862,51.3304,51.2243,51.3304,21029.0
2020-08-25 12:35:00,58.05,58.17,58.05,58.07,14522.0,51.3216,51.4277,51.3216,51.3392,14522.0
2020-08-25 12:40:00,58.08,58.08,58.01,58.05,9408.0,51.3481,51.3481,51.2862,51.3216,9408.0
2020-08-25 12:45:00,58.04,58.06,57.96,58.05,18202.0,51.3127,51.3304,51.242,51.3216,18202.0
2020-08-25 12:50:00,58.05,58.1,58.05,58.07,19953.0,51.3216,51.3658,51.3216,51.3392,19953.0
2020-08-25 12:55:00,58.07,58.07,57.97,57.97,10316.0,51.3392,51.3392,51.2508,51.2508,10316.0
2020-08-25 13:00:00,57.95,57.96,57.78,57.78,19538.0,51.2332,51.242,51.0829,51.0829,19538.0
2020-08-25 13:05:00,57.78,57.83,57.75,57.75,24772.0,51.0829,51.1271,51.0563,51.0563,24772.0
2020-08-25 13:10:00,57.74,57.74,57.59,57.69,26299.0,51.0475,51.0475,50.9149,51.0033,26299.0
2020-08-25 13:15:00,57.69,57.78,57.68,57.71,27096.0,51.0033,51.0829,50.9944,51.021,27096.0
2020-08-25 13:20:00,57.71,57.73,57.65,57.69,14429.0,51.021,51.0387,50.9679,51.0033,14429.0
2020-08-25 13:25:00,57.69,57.73,57.54,57.54,62295.0,51.0033,51.0387,50.8707,50.8707,62295.0
2020-08-25 13:30:00,57.54,57.71,57.54,57.68,43567.0,50.8707,51.021,50.8707,50.9944,43567.0
2020-08-25 13:35:00,57.69,57.69,57.61,57.68,41468.0,51.0033,51.0033,50.9326,50.9944,41468.0
2020-08-25 13:40:00,57.68,57.69,57.48,57.52,28128.0,50.9944,51.0033,50.8176,50.853,28128.0
2020-08-25 13:45:00,57.52,57.56,57.5,57.51,15349.0,50.853,50.8884,50.8353,50.8442,15349.0
2020-08-25 13:50:00,57.51,57.55,57.49,57.54,13693.0,50.8442,50.8795,50.8265,50.8707,13693.0
2020-08-25 13:55:00,57.53,57.53,57.43,57.43,14130.0,50.8618,50.8618,50.7734,50.7734,14130.0
2020-08-25 14:00:00,57.44,57.45,57.39,57.42,19358.0,50.7823,50.7911,50.7381,50.7646,19358.0
2020-08-25 14:05:00,57.41,57.47,57.35,57.37,20970.0,50.7557,50.8088,50.7027,50.7204,20970.0
2020-08-25 14:10:00,57.37,57.39,57.31,57.32,18900.0,50.7204,50.7381,50.6673,50.6762,18900.0
2020-08-25 14:15:00,57.31,57.59,57.28,57.52,32622.0,50.6673,50.9149,50.6408,50.853,32622.0
2020-08-25 14:20:00,57.52,57.54,57.45,57.53,11748.0,50.853,50.8707,50.7911,50.8618,11748.0
2020-08-25 14:25:00,57.52,57.56,57.5,57.5,11882.0,50.853,50.8884,50.8353,50.8353,11882.0
2020-08-25 14:30:00,57.51,57.61,57.51,57.6,15725.0,50.8442,50.9326,50.8442,50.9237,15725.0
2020-08-25 14:35:00,57.61,57.77,57.55,57.76,27424.0,50.9326,51.074,50.8795,51.0652,27424.0
2020-08-25 14:40:00,57.75,57.87,57.73,57.85,21780.0,51.0563,51.1624,51.0387,51.1447,21780.0
2020-08-25 14:45:00,57.85,57.91,57.8,57.84,18673.0,51.1447,51.1978,51.1005,51.1359,18673.0
2020-08-25 14:50:00,57.83,57.88,57.79,57.86,164062.0,51.1271,51.1713,51.0917,51.1536,164062.0
2020-08-25 14:55:00,57.87,57.96,57.87,57.93,17993.0,51.1624,51.242,51.1624,51.2155,17993.0
2020-08-25 15:00:00,57.92,57.96,57.86,57.87,13852.0,51.2066,51.242,51.1536,51.1624,13852.0
2020-08-25 15:05:00,57.88,57.98,57.88,57.97,14066.0,51.1713,51.2597,51.1713,51.2508,14066.0
2020-08-25 15:10:00,57.98,58.05,57.97,58.02,18649.0,51.2597,51.3216,51.2508,51.295,18649.0
2020-08-25 15:15:00,58.02,58.02,57.93,57.98,25861.0,51.295,51.295,51.2155,51.2597,25861.0
2020-08-25 15:20:00,57.98,58.08,57.95,58.05,32966.0,51.2597,51.3481,51.2332,51.3216,32966.0
2020-08-25 15:25:00,58.05,58.09,58.03,58.09,16686.0,51.3216,51.3569,51.3039,51.3569,16686.0
2020-08-25 15:30:00,58.09,58.16,58.07,58.14,34083.0,51.3569,51.4188,51.3392,51.4011,34083.0
2020-08-25 15:35:00,58.14,58.28,58.14,58.23,60215.0,51.4011,51.5249,51.4011,51.4807,60215.0
2020-08-25 15:40:00,58.22,58.24,58.18,58.19,31858.0,51.4719,51.4895,51.4365,51.4453,31858.0
2020-08-25 15:45:00,58.2,58.38,58.19,58.33,76586.0,51.4542,51.6133,51.4453,51.5691,76586.0
2020-08-25 15:50:00,58.33,58.35,58.17,58.21,65590.0,51.5691,51.5868,51.4277,51.463,65590.0
2020-08-25 15:55:00,58.22,58.25,58.16,58.22,89592.0,51.4719,51.4984,51.4188,51.4719,89592.0
2020-08-26 09:30:00,57.5,57.84,57.29,57.77,87030.0,50.8353,51.1359,50.6497,51.074,87030.0
2020-08-26 09:35:00,57.74,57.83,57.53,57.79,21641.0,51.0475,51.1271,50.8618,51.0917,21641.0
2020-08-26 09:40:00,57.77,58.01,57.76,57.92,48440.0,51.074,51.2862,51.0652,51.2066,48440.0
2020-08-26 09:45:00,57.89,58.1,57.87,58.01,26881.0,51.1801,51.3658,51.1624,51.2862,26881.0
2020-08-26 09:50:00,58.0,58.21,57.98,58.16,35002.0,51.2774,51.463,51.2597,51.4188,35002.0
2020-08-26 09:55:00,58.1,58.1,57.69,57.72,30187.0,51.3658,51.3658,51.0033,51.0298,30187.0
2020-08-26 10:00:00,57.73,57.81,57.61,57.79,27671.0,51.0387,51.1094,50.9326,51.0917,27671.0
2020-08-26 10:05:00,57.79,57.84,57.72,57.8,16345.0,51.0917,51.1359,51.0298,51.1005,16345.0
2020-08-26 10:10:00,57.82,57.91,57.82,57.84,32837.0,51.1182,51.1978,51.1182,51.1359,32837.0
2020-08-26 10:15:00,57.82,57.82,57.63,57.7,18910.0,51.1182,51.1182,50.9502,51.0121,18910.0
2020-08-26 10:20:00,57.68,57.69,57.46,57.53,25318.0,50.9944,51.0033,50.7999,50.8618,25318.0
2020-08-26 10:25:00,57.53,57.57,57.42,57.43,59794.0,50.8618,50.8972,50.7646,50.7734,59794.0
2020-08-26 10:30:00,57.39,57.42,57.2,57.22,34874.0,50.7381,50.7646,50.5701,50.5878,34874.0
2020-08-26 10:35:00,57.22,57.34,57.2,57.22,20423.0,50.5878,50.6939,50.5701,50.5878,20423.0
2020-08-26 10:40:00,57.21,57.34,57.21,57.26,34144.0,50.5789,50.6939,50.5789,50.6231,34144.0
2020-08-26 10:45:00,57.24,57.25,57.01,57.07,29881.0,50.6054,50.6143,50.4021,50.4552,29881.0
2020-08-26 10:50:00,57.06,57.16,56.71,56.77,178132.0,50.4463,50.5347,50.1369,50.1899,178132.0
2020-08-26 10:55:00,56.77,56.85,56.62,56.64,48431.0,50.1899,50.2607,50.0573,50.075,48431.0
2020-08-26 11:00:00,56.65,56.66,56.49,56.62,50231.0,50.0838,50.0927,49.9424,50.0573,50231.0
2020-08-26 11:05:00,56.63,56.67,56.55,56.57,20705.0,50.0662,50.1015,49.9954,50.0131,20705.0
2020-08-26 11:10:00,56.59,56.66,56.24,56.33,85435.0,50.0308,50.0927,49.7214,49.8009,85435.0
2020-08-26 11:15:00,56.31,56.54,56.31,56.47,27688.0,49.7832,49.9866,49.7832,49.9247,27688.0
2020-08-26 11:20:00,56.48,56.57,56.48,56.5,15052.0,49.9335,50.0131,49.9335,49.9512,15052.0
2020-08-26 11:25:00,56.5,56.57,56.43,56.53,16716.0,49.9512,50.0131,49.8893,49.9777,16716.0
2020-08-26 11:30:00,56.53,56.54,56.31,56.33,27761.0,49.9777,49.9866,49.7832,49.8009,27761.0
2020-08-26 11:35:00,56.32,56.33,56.22,56.3,30802.0,49.7921,49.8009,49.7037,49.7744,30802.0
2020-08-26 11:40:00,56.3,56.51,56.3,56.46,28728.0,49.7744,49.9601,49.7744,49.9159,28728.0
2020-08-26 11:45:00,56.46,56.66,56.44,56.59,24892.0,49.9159,50.0927,49.8982,50.0308,24892.0
2020-08-26 11:50:00,56.61,56.71,56.6,56.63,15182.0,50.0485,50.1369,50.0396,50.0662,15182.0
2020-08-26 11:55:00,56.63,56.76,56.63,56.69,23561.0,50.0662,50.1811,50.0662,50.1192,23561.0
2020-08-26 12:00:00,56.69,56.79,56.68,56.74,29724.0,50.1192,50.2076,50.1104,50.1634,29724.0
2020-08-26 12:05:00,56.74,56.83,56.74,56.79,43175.0,50.1634,50.243,50.1634,50.2076,43175.0
2020-08-26 12:10:00,56.78,56.86,56.71,56.73,45927.0,50.1988,50.2695,50.1369,50.1546,45927.0
2020-08-26 12:15:00,56.74,56.82,56.74,56.82,12213.0,50.1634,50.2341,50.1634,50.2341,12213.0
2020-08-26 12:20:00,56.83,57.03,56.83,57.03,18951.0,50.243,50.4198,50.243,50.4198,18951.0
2020-08-26 12:25:00,56.99,57.06,56.96,57.04,24091.0,50.3844,50.4463,50.3579,50.4286,24091.0
2020-08-26 12:30:00,57.03,57.04,56.96,56.98,14740.0,50.4198,50.4286,50.3579,50.3756,14740.0
2020-08-26 12:35:00,56.95,57.0,56.91,56.96,19772.0,50.3491,50.3933,50.3137,50.3579,19772.0
2020-08-26 12:40:00,56.95,57.05,56.93,57.02,17663.0,50.3491,50.4375,50.3314,50.4109,17663.0
2020-08-26 12:45:00,57.0,57.08,56.95,57.05,31323.0,50.3933,50.464,50.3491,50.4375,31323.0
2020-08-26 12:50:00,57.06,57.23,57.05,57.23,19947.0,50.4463,50.5966,50.4375,50.5966,19947.0
2020-08-26 12:55:00,57.22,57.35,57.2,57.35,17628.0,50.5878,50.7027,50.5701,50.7027,17628.0
2020-08-26 13:00:00,57.35,57.39,57.29,57.38,34658.0,50.7027,50.7381,50.6497,50.7292,34658.0
2020-08-26 13:05:00,57.4,57.42,57.31,57.41,21722.0,50.7469,50.7646,50.6673,50.7557,21722.0
2020-08-26 13:10:00,57.41,57.47,57.35,57.42,30830.0,50.7557,50.8088,50.7027,50.7646,30830.0
2020-08-26 13:15:00,57.42,57.44,57.21,57.23,7218.0,50.7646,50.7823,50.5789,50.5966,7218.0
2020-08-26 13:20:00,57.22,57.29,57.21,57.23,11453.0,50.5878,50.6497,50.5789,50.5966,11453.0
2020-08-26 13:25:00,57.23,57.24,57.15,57.22,18651.0,50.5966,50.6054,50.5259,50.5878,18651.0
2020-08-26 13:30:00,57.22,57.23,57.16,57.21,21291.0,50.5878,50.5966,50.5347,50.5789,21291.0
2020-08-26 13:35:00,57.2,57.29,57.17,57.24,23667.0,50.5701,50.6497,50.5436,50.6054,23667.0
2020-08-26 13:40:00,57.23,57.28,57.19,57.28,28115.0,50.5966,50.6408,50.5612,50.6408,28115.0
2020-08-26 13:45:00,57.27,57.31,57.26,57.29,9500.0,50.632,50.6673,50.6231,50.6497,9500.0
2020-08-26 13:50:00,57.3,57.32,57.26,57.31,14629.0,50.6585,50.6762,50.6231,50.6673,14629.0
2020-08-26 13:55:00,57.3,57.31,57.28,57.3,23674.0,50.6585,50.6673,50.6408,50.6585,23674.0
2020-08-26 14:00:00,57.29,57.39,57.27,57.38,41681.0,50.6497,50.7381,50.632,50.7292,41681.0
2020-08-26 14:05:00,57.38,57.4,57.33,57.36,16898.0,50.7292,50.7469,50.685,50.7115,16898.0
2020-08-26 14:10:00,57.36,57.37,57.32,57.35,13987.0,50.7115,50.7204,50.6762,50.7027,13987.0
2020-08-26 14:15:00,57.35,57.36,57.31,57.34,14664.0,50.7027,50.7115,50.6673,50.6939,14664.0
2020-08-26 14:20:00,57.34,57.37,57.27,57.36,54773.0,50.6939,50.7204,50.632,50.7115,54773.0
2020-08-26 14:25:00,57.36,57.4,57.32,57.35,14583.0,50.7115,50.7469,50.6762,50.7027,14583.0
2020-08-26 14:30:00,57.33,57.41,57.33,57.35,21679.0,50.685,50.7557,50.685,50.7027,21679.0
2020-08-26 14:35:00,57.35,57.36,57.28,57.28,22534.0,50.7027,50.7115,50.6408,50.6408,22534.0
2020-08-26 14:40:00,57.29,57.38,57.29,57.33,11102.0,50.6497,50.7292,50.6497,50.685,11102.0
2020-08-26 14:45:00,57.33,57.38,57.3,57.31,20385.0,50.685,50.7292,50.6585,50.6673,20385.0
2020-08-26 14:50:00,57.3,57.43,57.3,57.39,43520.0,50.6585,50.7734,50.6585,50.7381,43520.0
2020-08-26 14:55:00,57.39,57.45,57.36,57.41,31785.0,50.7381,50.7911,50.7115,50.7557,31785.0
2020-08-26 15:00:00,57.42,57.5,57.4,57.48,25689.0,50.7646,50.8353,50.7469,50.8176,25689.0
2020-08-26 15:05:00,57.49,57.58,57.49,57.53,36584.0,50.8265,50.906,50.8265,50.8618,36584.0
2020-08-26 15:10:00,57.53,57.61,57.52,57.58,26018.0,50.8618,50.9326,50.853,50.906,26018.0
2020-08-26 15:15:00,57.58,57.6,57.54,57.59,20299.0,50.906,50.9237,50.8707,50.9149,20299.0
2020-08-26 15:20:00,57.59,57.66,57.58,57.66,45630.0,50.9149,50.9768,50.906,50.9768,45630.0
2020-08-26 15:25:00,57.66,57.69,57.63,57.68,41378.0,50.9768,51.0033,50.9502,50.9944,41378.0
2020-08-26 15:30:00,57.67,57.69,57.51,57.52,53767.0,50.9856,51.0033,50.8442,50.853,53767.0
2020-08-26 15:35:00,57.52,57.56,57.49,57.54,43024.0,50.853,50.8884,50.8265,50.8707,43024.0
2020-08-26 15:40:00,57.53,57.55,57.38,57.39,39895.0,50.8618,50.8795,50.7292,50.7381,39895.0
2020-08-26 15:45:00,57.4,57.43,57.34,57.4,47255.0,50.7469,50.7734,50.6939,50.7469,47255.0
2020-08-26 15:50:00,57.4,57.44,57.34,57.44,52658.0,50.7469,50.7823,50.6939,50.7823,52658.0
2020-08-26 15:55:00,57.44,57.5,57.39,57.5,95052.0,50.7823,50.8353,50.7381,50.8353,95052.0
2020-08-27 09:30:00,57.84,58.31,57.79,58.19,108520.0,51.1359,51.5514,51.0917,51.4453,108520.0
2020-08-27 09:35:00,58.2,58.72,58.16,58.65,51384.0,51.4542,51.9139,51.4188,51.852,51384.0
2020-08-27 09:40:00,58.56,58.67,58.41,58.58,18396.0,51.7724,51.8697,51.6398,51.7901,18396.0
2020-08-27 09:45:00,58.59,58.86,58.5,58.86,21818.0,51.799,52.0377,51.7194,52.0377,21818.0
2020-08-27 09:50:00,58.88,59.09,58.79,59.06,57551.0,52.0554,52.241,51.9758,52.2145,57551.0
2020-08-27 09:55:00,59.06,59.64,59.01,59.52,115893.0,52.2145,52.7273,52.1703,52.6212,115893.0
2020-08-27 10:00:00,59.51,59.75,59.51,59.69,44680.0,52.6123,52.8245,52.6123,52.7715,44680.0
2020-08-27 10:05:00,59.72,59.75,59.42,59.55,51531.0,52.798,52.8245,52.5328,52.6477,51531.0
2020-08-27 10:10:00,59.59,59.82,59.53,59.59,53517.0,52.6831,52.8864,52.63,52.6831,53517.0
2020-08-27 10:15:00,59.63,59.72,59.55,59.7,42856.0,52.7184,52.798,52.6477,52.7803,42856.0
2020-08-27 10:20:00,59.7,59.76,59.54,59.67,26848.0,52.7803,52.8334,52.6389,52.7538,26848.0
2020-08-27 10:25:00,59.68,59.75,59.53,59.54,32879.0,52.7626,52.8245,52.63,52.6389,32879.0
2020-08-27 10:30:00,59.55,59.66,59.42,59.66,29049.0,52.6477,52.745,52.5328,52.745,29049.0
2020-08-27 10:35:00,59.65,59.69,59.54,59.61,28020.0,52.7361,52.7715,52.6389,52.7007,28020.0
2020-08-27 10:40:00,59.59,59.69,59.46,59.6,22052.0,52.6831,52.7715,52.5681,52.6919,22052.0
2020-08-27 10:45:00,59.6,59.6,59.46,59.55,15676.0,52.6919,52.6919,52.5681,52.6477,15676.0
2020-08-27 10:50:00,59.55,59.75,59.52,59.73,16191.0,52.6477,52.8245,52.6212,52.8068,16191.0
2020-08-27 10:55:00,59.73,59.79,59.62,59.77,16177.0,52.8068,52.8599,52.7096,52.8422,16177.0
2020-08-27 11:00:00,59.77,59.81,59.74,59.8,18886.0,52.8422,52.8776,52.8157,52.8687,18886.0
2020-08-27 11:05:00,59.79,60.07,59.71,60.07,51252.0,52.8599,53.1074,52.7892,53.1074,51252.0
2020-08-27 11:10:00,60.07,60.09,59.87,60.0,65805.0,53.1074,53.1251,52.9306,53.0455,65805.0
2020-08-27 11:15:00,60.01,60.09,59.97,60.05,31373.0,53.0544,53.1251,53.019,53.0897,31373.0
2020-08-27 11:20:00,60.05,60.16,59.96,60.11,19061.0,53.0897,53.187,53.0102,53.1428,19061.0
2020-08-27 11:25:00,60.1,60.25,59.98,60.24,36375.0,53.134,53.2666,53.0279,53.2577,36375.0
2020-08-27 11:30:00,60.24,60.29,60.16,60.2,36328.0,53.2577,53.3019,53.187,53.2224,36328.0
2020-08-27 11:35:00,60.2,60.55,60.2,60.54,37731.0,53.2224,53.5318,53.2224,53.523,37731.0
2020-08-27 11:40:00,60.54,60.72,60.51,60.66,42769.0,53.523,53.6821,53.4964,53.629,42769.0
2020-08-27 11:45:00,60.64,60.84,60.64,60.76,28317.0,53.6114,53.7882,53.6114,53.7175,28317.0
2020-08-27 11:50:00,60.74,60.85,60.66,60.84,29337.0,53.6998,53.797,53.629,53.7882,29337.0
2020-08-27 11:55:00,60.84,60.92,60.8,60.88,40195.0,53.7882,53.8589,53.7528,53.8235,40195.0
2020-08-27 12:00:00,60.87,60.9,60.68,60.72,38013.0,53.8147,53.8412,53.6467,53.6821,38013.0
2020-08-27 12:05:00,60.69,60.83,60.62,60.67,34837.0,53.6556,53.7793,53.5937,53.6379,34837.0
2020-08-27 12:10:00,60.65,60.77,60.62,60.73,23449.0,53.6202,53.7263,53.5937,53.6909,23449.0
2020-08-27 12:15:00,60.73,60.73,60.43,60.45,37945.0,53.6909,53.6909,53.4257,53.4434,37945.0
2020-08-27 12:20:00,60.44,60.53,60.43,60.52,15416.0,53.4345,53.5141,53.4257,53.5053,15416.0
2020-08-27 12:25:00,60.49,60.64,60.45,60.45,22819.0,53.4787,53.6114,53.4434,53.4434,22819.0
2020-08-27 12:30:00,60.46,60.46,60.28,60.3,14299.0,53.4522,53.4522,53.2931,53.3108,14299.0
2020-08-27 12:35:00,60.29,60.32,60.19,60.27,20729.0,53.3019,53.3285,53.2135,53.2842,20729.0
2020-08-27 12:40:00,60.27,60.38,60.24,60.38,16071.0,53.2842,53.3815,53.2577,53.3815,16071.0
2020-08-27 12:45:00,60.38,60.46,60.36,60.46,14276.0,53.3815,53.4522,53.3638,53.4522,14276.0
2020-08-27 12:50:00,60.46,60.49,60.26,60.3,24751.0,53.4522,53.4787,53.2754,53.3108,24751.0
2020-08-27 12:55:00,60.31,60.31,60.08,60.18,14023.0,53.3196,53.3196,53.1163,53.2047,14023.0
2020-08-27 13:00:00,60.18,60.31,60.08,60.28,18533.0,53.2047,53.3196,53.1163,53.2931,18533.0
2020-08-27 13:05:00,60.27,60.47,60.23,60.45,19837.0,53.2842,53.4611,53.2489,53.4434,19837.0
2020-08-27 13:10:00,60.47,60.59,60.31,60.4,32752.0,53.4611,53.5672,53.3196,53.3992,32752.0
2020-08-27 13:15:00,60.4,60.4,60.24,60.25,8962.0,53.3992,53.3992,53.2577,53.2666,8962.0
2020-08-27 13:20:00,60.25,60.42,60.2,60.4,18908.0,53.2666,53.4169,53.2224,53.3992,18908.0
2020-08-27 13:25:00,60.43,60.49,60.34,60.35,15926.0,53.4257,53.4787,53.3461,53.355,15926.0
2020-08-27 13:30:00,60.34,60.47,60.34,60.36,14098.0,53.3461,53.4611,53.3461,53.3638,14098.0
2020-08-27 13:35:00,60.36,60.38,60.2,60.2,17871.0,53.3638,53.3815,53.2224,53.2224,17871.0
2020-08-27 13:40:00,60.2,60.22,60.04,60.06,17176.0,53.2224,53.24,53.0809,53.0986,17176.0
2020-08-27 13:45:00,60.06,60.11,59.97,59.98,19528.0,53.0986,53.1428,53.019,53.0279,19528.0
2020-08-27 13:50:00,59.98,60.1,59.96,60.02,16984.0,53.0279,53.134,53.0102,53.0632,16984.0
2020-08-27 13:55:00,60.01,60.14,60.0,60.09,12889.0,53.0544,53.1693,53.0455,53.1251,12889.0
2020-08-27 14:00:00,60.08,60.24,60.06,60.13,18432.0,53.1163,53.2577,53.0986,53.1605,18432.0
2020-08-27 14:05:00,60.13,60.14,60.02,60.04,29483.0,53.1605,53.1693,53.0632,53.0809,29483.0
2020-08-27 14:10:00,60.03,60.07,59.99,60.03,8635.0,53.0721,53.1074,53.0367,53.0721,8635.0
2020-08-27 14:15:00,60.02,60.06,59.92,59.94,22231.0,53.0632,53.0986,52.9748,52.9925,22231.0
2020-08-27 14:20:00,59.94,60.04,59.93,59.95,11919.0,52.9925,53.0809,52.9837,53.0013,11919.0
2020-08-27 14:25:00,59.96,60.03,59.94,60.03,15123.0,53.0102,53.0721,52.9925,53.0721,15123.0
2020-08-27 14:30:00,60.04,60.05,59.88,59.88,29543.0,53.0809,53.0897,52.9395,52.9395,29543.0
2020-08-27 14:35:00,59.88,60.02,59.88,59.93,14468.0,52.9395,53.0632,52.9395,52.9837,14468.0
2020-08-27 14:40:00,59.94,60.05,59.92,60.01,16853.0,52.9925,53.0897,52.9748,53.0544,16853.0
2020-08-27 14:45:00,60.0,60.05,59.99,60.04,12726.0,53.0455,53.0897,53.0367,53.0809,12726.0
2020-08-27 14:50:00,60.05,60.11,60.03,60.08,21930.0,53.0897,53.1428,53.0721,53.1163,21930.0
2020-08-27 14:55:00,60.08,60.1,59.99,60.1,16397.0,53.1163,53.134,53.0367,53.134,16397.0
2020-08-27 15:00:00,60.06,60.18,60.06,60.18,16179.0,53.0986,53.2047,53.0986,53.2047,16179.0
2020-08-27 15:05:00,60.17,60.31,60.1,60.29,20729.0,53.1958,53.3196,53.134,53.3019,20729.0
2020-08-27 15:10:00,60.29,60.35,60.24,60.35,19628.0,53.3019,53.355,53.2577,53.355,19628.0
2020-08-27 15:15:00,60.34,60.39,60.29,60.37,18951.0,53.3461,53.3903,53.3019,53.3727,18951.0
2020-08-27 15:20:00,60.36,60.4,60.34,60.36,20426.0,53.3638,53.3992,53.3461,53.3638,20426.0
2020-08-27 15:25:00,60.37,60.37,60.31,60.35,13178.0,53.3727,53.3727,53.3196,53.355,13178.0
2020-08-27 15:30:00,60.35,60.38,60.29,60.34,20890.0,53.355,53.3815,53.3019,53.3461,20890.0
2020-08-27 15:35:00,60.34,60.34,60.14,60.16,24429.0,53.3461,53.3461,53.1693,53.187,24429.0
2020-08-27 15:40:00,60.16,60.21,60.13,60.14,25234.0,53.187,53.2312,53.1605,53.1693,25234.0
2020-08-27 15:45:00,60.14,60.23,60.13,60.14,44083.0,53.1693,53.2489,53.1605,53.1693,44083.0
2020-08-27 15:50:00,60.13,60.24,60.12,60.16,84620.0,53.1605,53.2577,53.1516,53.187,84620.0
2020-08-27 15:55:00,60.16,60.2,60.0,60.03,130892.0,53.187,53.2224,53.0455,53.0721,130892.0
2020-08-28 09:30:00,60.25,60.67,60.2,60.67,51513.0,53.2666,53.6379,53.2224,53.6379,51513.0
2020-08-28 09:35:00,60.66,60.68,60.25,60.55,30179.0,53.629,53.6467,53.2666,53.5318,30179.0
2020-08-28 09:40:00,60.56,60.69,60.42,60.66,18236.0,53.5406,53.6556,53.4169,53.629,18236.0
2020-08-28 09:45:00,60.64,60.84,60.62,60.78,21231.0,53.6114,53.7882,53.5937,53.7351,21231.0
2020-08-28 09:50:00,60.8,60.8,60.45,60.55,17555.0,53.7528,53.7528,53.4434,53.5318,17555.0
2020-08-28 09:55:00,60.55,60.55,60.22,60.29,13688.0,53.5318,53.5318,53.24,53.3019,13688.0
2020-08-28 10:00:00,60.17,60.32,60.16,60.26,21388.0,53.1958,53.3285,53.187,53.2754,21388.0
2020-08-28 10:05:00,60.27,60.48,60.26,60.43,15528.0,53.2842,53.4699,53.2754,53.4257,15528.0
2020-08-28 10:10:00,60.42,60.59,60.35,60.58,54029.0,53.4169,53.5672,53.355,53.5583,54029.0
2020-08-28 10:15:00,60.53,60.55,60.27,60.37,19354.0,53.5141,53.5318,53.2842,53.3727,19354.0
2020-08-28 10:20:00,60.36,60.47,60.32,60.45,10936.0,53.3638,53.4611,53.3285,53.4434,10936.0
2020-08-28 10:25:00,60.44,60.44,60.26,60.34,11611.0,53.4345,53.4345,53.2754,53.3461,11611.0
2020-08-28 10:30:00,60.34,60.46,60.19,60.2,15494.0,53.3461,53.4522,53.2135,53.2224,15494.0
2020-08-28 10:35:00,60.22,60.26,60.06,60.26,13189.0,53.24,53.2754,53.0986,53.2754,13189.0
2020-08-28 10:40:00,60.26,60.35,60.22,60.35,12432.0,53.2754,53.355,53.24,53.355,12432.0
2020-08-28 10:45:00,60.34,60.42,60.34,60.39,7067.0,53.3461,53.4169,53.3461,53.3903,7067.0
2020-08-28 10:50:00,60.38,60.47,60.32,60.44,13505.0,53.3815,53.4611,53.3285,53.4345,13505.0
2020-08-28 10:55:00,60.44,60.49,60.38,60.46,15111.0,53.4345,53.4787,53.3815,53.4522,15111.0
2020-08-28 11:00:00,60.46,60.48,60.32,60.37,11053.0,53.4522,53.4699,53.3285,53.3727,11053.0
2020-08-28 11:05:00,60.37,60.52,60.37,60.48,11215.0,53.3727,53.5053,53.3727,53.4699,11215.0
2020-08-28 11:10:00,60.51,60.56,60.45,60.56,13076.0,53.4964,53.5406,53.4434,53.5406,13076.0
2020-08-28 11:15:00,60.57,60.61,60.52,60.57,14744.0,53.5495,53.5848,53.5053,53.5495,14744.0
2020-08-28 11:20:00,60.6,60.6,60.53,60.6,11530.0,53.576,53.576,53.5141,53.576,11530.0
2020-08-28 11:25:00,60.57,60.61,60.54,60.58,18098.0,53.5495,53.5848,53.523,53.5583,18098.0
2020-08-28 11:30:00,60.58,60.66,60.57,60.66,12549.0,53.5583,53.629,53.5495,53.629,12549.0
2020-08-28 11:35:00,60.66,60.76,60.66,60.75,16108.0,53.629,53.7175,53.629,53.7086,16108.0
2020-08-28 11:40:00,60.75,60.85,60.73,60.82,13820.0,53.7086,53.797,53.6909,53.7705,13820.0
2020-08-28 11:45:00,60.82,60.85,60.79,60.8,15828.0,53.7705,53.797,53.744,53.7528,15828.0
2020-08-28 11:50:00,60.8,60.91,60.79,60.8,26945.0,53.7528,53.8501,53.744,53.7528,26945.0
2020-08-28 11:55:00,60.73,60.77,60.71,60.76,7046.0,53.6909,53.7263,53.6732,53.7175,7046.0
2020-08-28 12:00:00,60.74,61.0,60.74,60.95,20517.0,53.6998,53.9296,53.6998,53.8854,20517.0
2020-08-28 12:05:00,60.95,61.03,60.92,61.0,18226.0,53.8854,53.9562,53.8589,53.9296,18226.0
2020-08-28 12:10:00,61.02,61.14,61.01,61.08,13950.0,53.9473,54.0534,53.9385,54.0004,13950.0
2020-08-28 12:15:00,61.07,61.14,61.04,61.1,11830.0,53.9915,54.0534,53.965,54.018,11830.0
2020-08-28 12:20:00,61.11,61.13,61.04,61.12,9392.0,54.0269,54.0446,53.965,54.0357,9392.0
2020-08-28 12:25:00,61.12,61.15,61.12,61.14,10672.0,54.0357,54.0622,54.0357,54.0534,10672.0
2020-08-28 12:30:00,61.14,61.18,61.06,61.09,20959.0,54.0534,54.0888,53.9827,54.0092,20959.0
2020-08-28 12:35:00,61.1,61.13,61.07,61.11,15457.0,54.018,54.0446,53.9915,54.0269,15457.0
2020-08-28 12:40:00,61.1,61.16,61.06,61.07,10051.0,54.018,54.0711,53.9827,53.9915,10051.0
2020-08-28 12:45:00,61.07,61.17,61.02,61.15,34030.0,53.9915,54.0799,53.9473,54.0622,34030.0
2020-08-28 12:50:00,61.15,61.22,61.07,61.07,10543.0,54.0622,54.1241,53.9915,53.9915,10543.0
2020-08-28 12:55:00,61.07,61.07,60.94,61.06,17580.0,53.9915,53.9915,53.8766,53.9827,17580.0
2020-08-28 13:00:00,61.08,61.12,61.02,61.12,12411.0,54.0004,54.0357,53.9473,54.0357,12411.0
2020-08-28 13:05:00,61.11,61.16,61.09,61.11,15629.0,54.0269,54.0711,54.0092,54.0269,15629.0
2020-08-28 13:10:00,61.12,61.19,61.09,61.18,18830.0,54.0357,54.0976,54.0092,54.0888,18830.0
2020-08-28 13:15:00,61.18,61.24,61.18,61.22,53135.0,54.0888,54.1418,54.0888,54.1241,53135.0
2020-08-28 13:20:00,61.21,61.6,61.2,61.53,72124.0,54.1153,54.4601,54.1065,54.3982,72124.0
2020-08-28 13:25:00,61.52,61.79,61.5,61.6,64271.0,54.3894,54.6281,54.3717,54.4601,64271.0
2020-08-28 13:30:00,61.58,61.6,61.43,61.51,22224.0,54.4424,54.4601,54.3098,54.3805,22224.0
2020-08-28 13:35:00,61.51,61.56,61.46,61.55,8484.0,54.3805,54.4247,54.3363,54.4159,8484.0
2020-08-28 13:40:00,61.58,61.58,61.46,61.47,12227.0,54.4424,54.4424,54.3363,54.3452,12227.0
2020-08-28 13:45:00,61.46,61.51,61.45,61.45,12484.0,54.3363,54.3805,54.3275,54.3275,12484.0
2020-08-28 13:50:00,61.45,61.54,61.4,61.51,10317.0,54.3275,54.407,54.2833,54.3805,10317.0
2020-08-28 13:55:00,61.48,61.5,61.42,61.47,14274.0,54.354,54.3717,54.301,54.3452,14274.0
2020-08-28 14:00:00,61.45,61.48,61.43,61.46,10130.0,54.3275,54.354,54.3098,54.3363,10130.0
2020-08-28 14:05:00,61.47,61.51,61.41,61.46,10994.0,54.3452,54.3805,54.2921,54.3363,10994.0
2020-08-28 14:10:00,61.47,61.55,61.47,61.53,13235.0,54.3452,54.4159,54.3452,54.3982,13235.0
2020-08-28 14:15:00,61.54,61.64,61.52,61.63,137972.0,54.407,54.4955,54.3894,54.4866,137972.0
2020-08-28 14:20:00,61.64,61.66,61.61,61.65,9122.0,54.4955,54.5131,54.4689,54.5043,9122.0
2020-08-28 14:25:00,61.65,61.72,61.63,61.72,13120.0,54.5043,54.5662,54.4866,54.5662,13120.0
2020-08-28 14:30:00,61.7,61.73,61.61,61.61,16449.0,54.5485,54.575,54.4689,54.4689,16449.0
2020-08-28 14:35:00,61.6,61.71,61.59,61.67,12829.0,54.4601,54.5573,54.4512,54.522,12829.0
2020-08-28 14:40:00,61.68,61.68,61.52,61.55,17603.0,54.5308,54.5308,54.3894,54.4159,17603.0
2020-08-28 14:45:00,61.55,61.55,61.47,61.51,13493.0,54.4159,54.4159,54.3452,54.3805,13493.0
2020-08-28 14:50:00,61.5,61.56,61.47,61.56,15168.0,54.3717,54.4247,54.3452,54.4247,15168.0
2020-08-28 14:55:00,61.56,61.69,61.55,61.65,44471.0,54.4247,54.5397,54.4159,54.5043,44471.0
2020-08-28 15:00:00,61.65,61.68,61.6,61.62,21395.0,54.5043,54.5308,54.4601,54.4778,21395.0
2020-08-28 15:05:00,61.62,61.73,61.61,61.73,15195.0,54.4778,54.575,54.4689,54.575,15195.0
2020-08-28 15:10:00,61.73,61.79,61.72,61.75,13680.0,54.575,54.6281,54.5662,54.5927,13680.0
2020-08-28 15:15:00,61.76,61.81,61.75,61.78,14755.0,54.6015,54.6457,54.5927,54.6192,14755.0
2020-08-28 15:20:00,61.76,61.8,61.74,61.75,14636.0,54.6015,54.6369,54.5839,54.5927,14636.0
2020-08-28 15:25:00,61.76,61.85,61.76,61.8,23123.0,54.6015,54.6811,54.6015,54.6369,23123.0
2020-08-28 15:30:00,61.82,61.92,61.8,61.91,95386.0,54.6546,54.743,54.6369,54.7342,95386.0
2020-08-28 15:35:00,61.9,61.94,61.89,61.91,30616.0,54.7253,54.7607,54.7165,54.7342,30616.0
2020-08-28 15:40:00,61.91,62.0,61.9,61.96,69843.0,54.7342,54.8137,54.7253,54.7784,69843.0
2020-08-28 15:45:00,61.96,61.97,61.88,61.9,50382.0,54.7784,54.7872,54.7076,54.7253,50382.0
2020-08-28 15:50:00,61.9,61.94,61.74,61.74,70663.0,54.7253,54.7607,54.5839,54.5839,70663.0
2020-08-28 15:55:00,61.74,61.92,61.72,61.89,133560.0,54.5839,54.743,54.5662,54.7165,133560.0
2020-08-31 09:30:00,61.86,62.0,60.87,60.96,76791.0,54.69,54.8137,53.8147,53.8943,76791.0
2020-08-31 09:35:00,60.95,61.03,60.61,60.98,28667.0,53.8854,53.9562,53.5848,53.912,28667.0
2020-08-31 09:40:00,61.04,61.05,60.64,60.68,17309.0,53.965,53.9738,53.6114,53.6467,17309.0
2020-08-31 09:45:00,60.69,60.94,60.64,60.76,27327.0,53.6556,53.8766,53.6114,53.7175,27327.0
2020-08-31 09:50:00,60.77,60.8,60.62,60.68,14710.0,53.7263,53.7528,53.5937,53.6467,14710.0
2020-08-31 09:55:00,60.7,60.89,60.68,60.81,15018.0,53.6644,53.8324,53.6467,53.7617,15018.0
2020-08-31 10:00:00,60.82,61.05,60.75,61.03,24404.0,53.7705,53.9738,53.7086,53.9562,24404.0
2020-08-31 10:05:00,61.01,61.03,60.92,60.97,14870.0,53.9385,53.9562,53.8589,53.9031,14870.0
2020-08-31 10:10:00,60.99,61.22,60.96,61.22,23110.0,53.9208,54.1241,53.8943,54.1241,23110.0
2020-08-31 10:15:00,61.22,61.4,61.22,61.38,10585.0,54.1241,54.2833,54.1241,54.2656,10585.0
2020-08-31 10:20:00,61.36,61.36,61.15,61.23,17140.0,54.2479,54.2479,54.0622,54.133,17140.0
2020-08-31 10:25:00,61.23,61.23,61.01,61.01,13981.0,54.133,54.133,53.9385,53.9385,13981.0
2020-08-31 10:30:00,61.01,61.24,61.01,61.22,14938.0,53.9385,54.1418,53.9385,54.1241,14938.0
2020-08-31 10:35:00,61.2,61.36,61.19,61.32,13215.0,54.1065,54.2479,54.0976,54.2125,13215.0
2020-08-31 10:40:00,61.3,61.37,61.29,61.29,15287.0,54.1949,54.2567,54.186,54.186,15287.0
2020-08-31 10:45:00,61.31,61.35,61.25,61.29,13598.0,54.2037,54.2391,54.1507,54.186,13598.0
2020-08-31 10:50:00,61.28,61.3,61.1,61.13,20192.0,54.1772,54.1949,54.018,54.0446,20192.0
2020-08-31 10:55:00,61.12,61.12,60.96,61.04,12383.0,54.0357,54.0357,53.8943,53.965,12383.0
2020-08-31 11:00:00,61.05,61.19,60.99,61.19,13719.0,53.9738,54.0976,53.9208,54.0976,13719.0
2020-08-31 11:05:00,61.18,61.18,61.09,61.15,11980.0,54.0888,54.0888,54.0092,54.0622,11980.0
2020-08-31 11:10:00,61.16,61.18,61.08,61.13,17298.0,54.0711,54.0888,54.0004,54.0446,17298.0
2020-08-31 11:15:00,61.14,61.16,61.08,61.1,20410.0,54.0534,54.0711,54.0004,54.018,20410.0
2020-08-31 11:20:00,61.1,61.1,60.82,60.82,15692.0,54.018,54.018,53.7705,53.7705,15692.0
2020-08-31 11:25:00,60.83,60.88,60.74,60.8,18169.0,53.7793,53.8235,53.6998,53.7528,18169.0
2020-08-31 11:30:00,60.78,60.93,60.74,60.82,13244.0,53.7351,53.8677,53.6998,53.7705,13244.0
2020-08-31 11:35:00,60.8,60.87,60.8,60.85,15456.0,53.7528,53.8147,53.7528,53.797,15456.0
2020-08-31 11:40:00,60.84,61.06,60.83,61.02,8732.0,53.7882,53.9827,53.7793,53.9473,8732.0
2020-08-31 11:45:00,61.03,61.13,61.02,61.11,8217.0,53.9562,54.0446,53.9473,54.0269,8217.0
2020-08-31 11:50:00,61.1,61.18,61.03,61.03,9677.0,54.018,54.0888,53.9562,53.9562,9677.0
2020-08-31 11:55:00,61.06,61.1,61.04,61.05,7603.0,53.9827,54.018,53.965,53.9738,7603.0
2020-08-31 12:00:00,61.05,61.06,60.98,61.03,23414.0,53.9738,53.9827,53.912,53.9562,23414.0
2020-08-31 12:05:00,61.03,61.04,60.93,60.94,12829.0,53.9562,53.965,53.8677,53.8766,12829.0
2020-08-31 12:10:00,60.95,60.97,60.88,60.88,9924.0,53.8854,53.9031,53.8235,53.8235,9924.0
2020-08-31 12:15:00,60.88,60.96,60.84,60.9,32272.0,53.8235,53.8943,53.7882,53.8412,32272.0
2020-08-31 12:20:00,60.88,60.88,60.75,60.83,5945.0,53.8235,53.8235,53.7086,53.7793,5945.0
2020-08-31 12:25:00,60.82,60.82,60.69,60.69,14155.0,53.7705,53.7705,53.6556,53.6556,14155.0
2020-08-31 12:30:00,60.7,60.85,60.7,60.85,8105.0,53.6644,53.797,53.6644,53.797,8105.0
2020-08-31 12:35:00,60.85,60.89,60.77,60.86,9008.0,53.797,53.8324,53.7263,53.8059,9008.0
2020-08-31 12:40:00,60.85,60.85,60.75,60.82,12033.0,53.797,53.797,53.7086,53.7705,12033.0
2020-08-31 12:45:00,60.79,60.89,60.79,60.88,6038.0,53.744,53.8324,53.744,53.8235,6038.0
2020-08-31 12:50:00,60.87,60.89,60.81,60.89,6552.0,53.8147,53.8324,53.7617,53.8324,6552.0
2020-08-31 12:55:00,60.89,61.01,60.84,60.97,27809.0,53.8324,53.9385,53.7882,53.9031,27809.0
2020-08-31 13:00:00,60.98,60.98,60.78,60.8,23842.0,53.912,53.912,53.7351,53.7528,23842.0
2020-08-31 13:05:00,60.81,60.81,60.63,60.66,19164.0,53.7617,53.7617,53.6025,53.629,19164.0
2020-08-31 13:10:00,60.65,60.69,60.63,60.65,8145.0,53.6202,53.6556,53.6025,53.6202,8145.0
2020-08-31 13:15:00,60.63,60.83,60.63,60.81,18382.0,53.6025,53.7793,53.6025,53.7617,18382.0
2020-08-31 13:20:00,60.79,60.88,60.79,60.84,14818.0,53.744,53.8235,53.744,53.7882,14818.0
2020-08-31 13:25:00,60.83,60.88,60.81,60.87,8247.0,53.7793,53.8235,53.7617,53.8147,8247.0
2020-08-31 13:30:00,60.86,60.9,60.84,60.86,9706.0,53.8059,53.8412,53.7882,53.8059,9706.0
2020-08-31 13:35:00,60.85,60.9,60.82,60.9,6826.0,53.797,53.8412,53.7705,53.8412,6826.0
2020-08-31 13:40:00,60.89,60.94,60.84,60.84,20769.0,53.8324,53.8766,53.7882,53.7882,20769.0
2020-08-31 13:45:00,60.79,60.83,60.68,60.71,17960.0,53.744,53.7793,53.6467,53.6732,17960.0
2020-08-31 13:50:00,60.7,60.79,60.69,60.77,14336.0,53.6644,53.744,53.6556,53.7263,14336.0
2020-08-31 13:55:00,60.74,60.79,60.73,60.76,13077.0,53.6998,53.744,53.6909,53.7175,13077.0
2020-08-31 14:00:00,60.77,60.82,60.72,60.72,15129.0,53.7263,53.7705,53.6821,53.6821,15129.0
2020-08-31 14:05:00,60.72,60.78,60.72,60.73,7179.0,53.6821,53.7351,53.6821,53.6909,7179.0
2020-08-31 14:10:00,60.72,60.74,60.68,60.71,6088.0,53.6821,53.6998,53.6467,53.6732,6088.0
2020-08-31 14:15:00,60.71,60.72,60.65,60.69,10821.0,53.6732,53.6821,53.6202,53.6556,10821.0
2020-08-31 14:20:00,60.69,60.7,60.63,60.66,7367.0,53.6556,53.6644,53.6025,53.629,7367.0
2020-08-31 14:25:00,60.65,60.66,60.57,60.57,12651.0,53.6202,53.629,53.5495,53.5495,12651.0
2020-08-31 14:30:00,60.58,60.64,60.57,60.61,12104.0,53.5583,53.6114,53.5495,53.5848,12104.0
2020-08-31 14:35:00,60.63,60.69,60.6,60.69,7665.0,53.6025,53.6556,53.576,53.6556,7665.0
2020-08-31 14:40:00,60.7,60.78,60.68,60.73,9531.0,53.6644,53.7351,53.6467,53.6909,9531.0
2020-08-31 14:45:00,60.75,60.8,60.74,60.75,7805.0,53.7086,53.7528,53.6998,53.7086,7805.0
2020-08-31 14:50:00,60.74,60.78,60.71,60.73,11010.0,53.6998,53.7351,53.6732,53.6909,11010.0
2020-08-31 14:55:00,60.74,60.78,60.66,60.69,10134.0,53.6998,53.7351,53.629,53.6556,10134.0
2020-08-31 15:00:00,60.7,60.71,60.64,60.65,14046.0,53.6644,53.6732,53.6114,53.6202,14046.0
2020-08-31 15:05:00,60.65,60.73,60.64,60.68,8367.0,53.6202,53.6909,53.6114,53.6467,8367.0
2020-08-31 15:10:00,60.69,60.7,60.61,60.61,10443.0,53.6556,53.6644,53.5848,53.5848,10443.0
2020-08-31 15:15:00,60.61,60.64,60.53,60.53,15598.0,53.5848,53.6114,53.5141,53.5141,15598.0
2020-08-31 15:20:00,60.54,60.55,60.46,60.46,13360.0,53.523,53.5318,53.4522,53.4522,13360.0
2020-08-31 15:25:00,60.47,60.61,60.47,60.59,17586.0,53.4611,53.5848,53.4611,53.5672,17586.0
2020-08-31 15:30:00,60.58,60.59,60.54,60.56,14613.0,53.5583,53.5672,53.523,53.5406,14613.0
2020-08-31 15:35:00,60.56,60.59,60.46,60.49,20617.0,53.5406,53.5672,53.4522,53.4787,20617.0
2020-08-31 15:40:00,60.48,60.49,60.37,60.43,32876.0,53.4699,53.4787,53.3727,53.4257,32876.0
2020-08-31 15:45:00,60.42,60.62,60.41,60.56,32791.0,53.4169,53.5937,53.408,53.5406,32791.0
2020-08-31 15:50:00,60.52,60.54,60.37,60.37,64218.0,53.5053,53.523,53.3727,53.3727,64218.0
2020-08-31 15:55:00,60.38,60.38,60.11,60.13,295824.0,53.3815,53.3815,53.1428,53.1605,295824.0
2020-09-01 09:30:00,59.56,59.83,58.92,59.45,91023.0,52.6565,52.8952,52.0907,52.5593,91023.0
2020-09-01 09:35:00,59.5,59.96,59.25,59.94,26483.0,52.6035,53.0102,52.3825,52.9925,26483.0
2020-09-01 09:40:00,59.9,60.17,59.79,59.9,30769.0,52.9571,53.1958,52.8599,52.9571,30769.0
2020-09-01 09:45:00,59.86,60.25,59.69,60.24,24766.0,52.9218,53.2666,52.7715,53.2577,24766.0
2020-09-01 09:50:00,60.2,60.3,60.05,60.25,18147.0,53.2224,53.3108,53.0897,53.2666,18147.0
2020-09-01 09:55:00,60.25,60.25,60.1,60.22,18835.0,53.2666,53.2666,53.134,53.24,18835.0
2020-09-01 10:00:00,60.26,60.39,60.18,60.19,19343.0,53.2754,53.3903,53.2047,53.2135,19343.0
2020-09-01 10:05:00,60.21,60.29,59.95,60.08,23295.0,53.2312,53.3019,53.0013,53.1163,23295.0
2020-09-01 10:10:00,60.07,60.2,59.97,60.08,15464.0,53.1074,53.2224,53.019,53.1163,15464.0
2020-09-01 10:15:00,60.1,60.18,59.98,60.11,20698.0,53.134,53.2047,53.0279,53.1428,20698.0
2020-09-01 10:20:00,60.11,60.29,60.11,60.18,12725.0,53.1428,53.3019,53.1428,53.2047,12725.0
2020-09-01 10:25:00,60.21,60.37,60.21,60.31,19325.0,53.2312,53.3727,53.2312,53.3196,19325.0
2020-09-01 10:30:00,60.28,60.31,60.1,60.27,20269.0,53.2931,53.3196,53.134,53.2842,20269.0
2020-09-01 10:35:00,60.29,60.29,60.15,60.19,15463.0,53.3019,53.3019,53.1782,53.2135,15463.0
2020-09-01 10:40:00,60.2,60.26,60.11,60.14,22859.0,53.2224,53.2754,53.1428,53.1693,22859.0
2020-09-01 10:45:00,60.19,60.19,60.1,60.14,13777.0,53.2135,53.2135,53.134,53.1693,13777.0
2020-09-01 10:50:00,60.13,60.13,59.94,59.94,15898.0,53.1605,53.1605,52.9925,52.9925,15898.0
2020-09-01 10:55:00,59.96,60.17,59.9,60.1,14224.0,53.0102,53.1958,52.9571,53.134,14224.0
2020-09-01 11:00:00,60.09,60.18,60.05,60.12,13820.0,53.1251,53.2047,53.0897,53.1516,13820.0
2020-09-01 11:05:00,60.11,60.34,60.11,60.3,29439.0,53.1428,53.3461,53.1428,53.3108,29439.0
2020-09-01 11:10:00,60.29,60.32,60.04,60.09,12188.0,53.3019,53.3285,53.0809,53.1251,12188.0
2020-09-01 11:15:00,60.1,60.29,60.09,60.23,14349.0,53.134,53.3019,53.1251,53.2489,14349.0
2020-09-01 11:20:00,60.22,60.22,59.95,59.96,11579.0,53.24,53.24,53.0013,53.0102,11579.0
2020-09-01 11:25:00,59.94,59.98,59.81,59.89,11252.0,52.9925,53.0279,52.8776,52.9483,11252.0
2020-09-01 11:30:00,59.87,60.12,59.85,60.11,13518.0,52.9306,53.1516,52.9129,53.1428,13518.0
2020-09-01 11:35:00,60.13,60.19,60.02,60.1,12522.0,53.1605,53.2135,53.0632,53.134,12522.0
2020-09-01 11:40:00,60.09,60.21,60.08,60.21,8778.0,53.1251,53.2312,53.1163,53.2312,8778.0
2020-09-01 11:45:00,60.17,60.17,60.05,60.14,10663.0,53.1958,53.1958,53.0897,53.1693,10663.0
2020-09-01 11:50:00,60.11,60.28,60.11,60.21,9743.0,53.1428,53.2931,53.1428,53.2312,9743.0
2020-09-01 11:55:00,60.21,60.22,60.08,60.08,13285.0,53.2312,53.24,53.1163,53.1163,13285.0
2020-09-01 12:00:00,60.06,60.18,60.06,60.14,10115.0,53.0986,53.2047,53.0986,53.1693,10115.0
2020-09-01 12:05:00,60.15,60.17,60.09,60.1,17521.0,53.1782,53.1958,53.1251,53.134,17521.0
2020-09-01 12:10:00,60.08,60.11,60.01,60.06,22847.0,53.1163,53.1428,53.0544,53.0986,22847.0
2020-09-01 12:15:00,60.07,60.16,60.05,60.12,13497.0,53.1074,53.187,53.0897,53.1516,13497.0
2020-09-01 12:20:00,60.12,60.17,60.07,60.11,47149.0,53.1516,53.1958,53.1074,53.1428,47149.0
2020-09-01 12:25:00,60.1,60.1,60.0,60.03,11387.0,53.134,53.134,53.0455,53.0721,11387.0
2020-09-01 12:30:00,60.03,60.12,60.0,60.12,16002.0,53.0721,53.1516,53.0455,53.1516,16002.0
2020-09-01 12:35:00,60.11,60.15,60.09,60.12,18830.0,53.1428,53.1782,53.1251,53.1516,18830.0
2020-09-01 12:40:00,60.12,60.2,60.12,60.13,14765.0,53.1516,53.2224,53.1516,53.1605,14765.0
2020-09-01 12:45:00,60.12,60.16,60.11,60.11,15743.0,53.1516,53.187,53.1428,53.1428,15743.0
2020-09-01 12:50:00,60.12,60.13,60.08,60.08,9544.0,53.1516,53.1605,53.1163,53.1163,9544.0
2020-09-01 12:55:00,60.09,60.13,60.06,60.13,8436.0,53.1251,53.1605,53.0986,53.1605,8436.0
2020-09-01 13:00:00,60.11,60.24,60.1,60.23,13390.0,53.1428,53.2577,53.134,53.2489,13390.0
2020-09-01 13:05:00,60.22,60.26,60.16,60.16,10856.0,53.24,53.2754,53.187,53.187,10856.0
2020-09-01 13:10:00,60.15,60.17,60.05,60.09,12561.0,53.1782,53.1958,53.0897,53.1251,12561.0
2020-09-01 13:15:00,60.08,60.12,60.04,60.05,14432.0,53.1163,53.1516,53.0809,53.0897,14432.0
2020-09-01 13:20:00,60.06,60.11,60.03,60.09,18674.0,53.0986,53.1428,53.0721,53.1251,18674.0
2020-09-01 13:25:00,60.07,60.1,59.98,60.01,42202.0,53.1074,53.134,53.0279,53.0544,42202.0
2020-09-01 13:30:00,60.02,60.03,59.95,60.01,22549.0,53.0632,53.0721,53.0013,53.0544,22549.0
2020-09-01 13:35:00,60.01,60.12,59.97,60.01,53799.0,53.0544,53.1516,53.019,53.0544,53799.0
2020-09-01 13:40:00,60.03,60.09,59.99,60.06,14144.0,53.0721,53.1251,53.0367,53.0986,14144.0
2020-09-01 13:45:00,60.06,60.08,60.05,60.05,12729.0,53.0986,53.1163,53.0897,53.0897,12729.0
2020-09-01 13:50:00,60.06,60.08,59.96,60.0,15290.0,53.0986,53.1163,53.0102,53.0455,15290.0
2020-09-01 13:55:00,60.01,60.03,59.99,60.0,18583.0,53.0544,53.0721,53.0367,53.0455,18583.0
2020-09-01 14:00:00,60.0,60.09,59.99,60.08,13598.0,53.0455,53.1251,53.0367,53.1163,13598.0
2020-09-01 14:05:00,60.08,60.11,60.03,60.05,11253.0,53.1163,53.1428,53.0721,53.0897,11253.0
2020-09-01 14:10:00,60.04,60.05,59.98,60.02,10462.0,53.0809,53.0897,53.0279,53.0632,10462.0
2020-09-01 14:15:00,60.03,60.05,59.99,60.05,15442.0,53.0721,53.0897,53.0367,53.0897,15442.0
2020-09-01 14:20:00,60.04,60.13,60.04,60.11,16069.0,53.0809,53.1605,53.0809,53.1428,16069.0
2020-09-01 14:25:00,60.11,60.18,60.1,60.16,48937.0,53.1428,53.2047,53.134,53.187,48937.0
2020-09-01 14:30:00,60.15,60.16,60.08,60.09,13705.0,53.1782,53.187,53.1163,53.1251,13705.0
2020-09-01 14:35:00,60.09,60.19,60.09,60.16,43242.0,53.1251,53.2135,53.1251,53.187,43242.0
2020-09-01 14:40:00,60.16,60.16,60.1,60.12,28656.0,53.187,53.187,53.134,53.1516,28656.0
2020-09-01 14:45:00,60.11,60.21,60.03,60.03,47643.0,53.1428,53.2312,53.0721,53.0721,47643.0
2020-09-01 14:50:00,60.04,60.07,59.99,60.0,16082.0,53.0809,53.1074,53.0367,53.0455,16082.0
2020-09-01 14:55:00,60.01,60.07,59.97,60.05,22007.0,53.0544,53.1074,53.019,53.0897,22007.0
2020-09-01 15:00:00,60.05,60.05,59.99,60.01,15717.0,53.0897,53.0897,53.0367,53.0544,15717.0
2020-09-01 15:05:00,60.0,60.05,60.0,60.04,21466.0,53.0455,53.0897,53.0455,53.0809,21466.0
2020-09-01 15:10:00,60.03,60.08,59.99,60.0,19196.0,53.0721,53.1163,53.0367,53.0455,19196.0
2020-09-01 15:15:00,60.01,60.14,60.0,60.07,18525.0,53.0544,53.1693,53.0455,53.1074,18525.0
2020-09-01 15:20:00,60.08,60.09,60.0,60.01,24284.0,53.1163,53.1251,53.0455,53.0544,24284.0
2020-09-01 15:25:00,60.01,60.06,60.0,60.01,20730.0,53.0544,53.0986,53.0455,53.0544,20730.0
2020-09-01 15:30:00,60.01,60.03,59.97,60.01,19519.0,53.0544,53.0721,53.019,53.0544,19519.0
2020-09-01 15:35:00,60.01,60.06,59.97,60.03,20086.0,53.0544,53.0986,53.019,53.0721,20086.0
2020-09-01 15:40:00,60.03,60.14,60.02,60.12,19820.0,53.0721,53.1693,53.0632,53.1516,19820.0
2020-09-01 15:45:00,60.13,60.2,60.08,60.13,35454.0,53.1605,53.2224,53.1163,53.1605,35454.0
2020-09-01 15:50:00,60.12,60.14,60.06,60.14,52355.0,53.1516,53.1693,53.0986,53.1693,52355.0
2020-09-01 15:55:00,60.14,60.19,60.08,60.1,115773.0,53.1693,53.2135,53.1163,53.134,115773.0
2020-09-02 09:30:00,60.33,60.46,60.14,60.2,42460.0,53.3373,53.4522,53.1693,53.2224,42460.0
2020-09-02 09:35:00,60.18,60.25,60.06,60.19,16380.0,53.2047,53.2666,53.0986,53.2135,16380.0
2020-09-02 09:40:00,60.15,60.2,60.01,60.07,21852.0,53.1782,53.2224,53.0544,53.1074,21852.0
2020-09-02 09:45:00,60.05,60.19,59.81,59.81,23261.0,53.0897,53.2135,52.8776,52.8776,23261.0
2020-09-02 09:50:00,59.78,59.88,59.69,59.7,66504.0,52.851,52.9395,52.7715,52.7803,66504.0
2020-09-02 09:55:00,59.71,59.86,59.62,59.86,43865.0,52.7892,52.9218,52.7096,52.9218,43865.0
2020-09-02 10:00:00,59.79,60.06,59.79,59.97,19731.0,52.8599,53.0986,52.8599,53.019,19731.0
2020-09-02 10:05:00,59.97,60.02,59.8,59.91,44829.0,53.019,53.0632,52.8687,52.966,44829.0
2020-09-02 10:10:00,59.91,60.1,59.87,60.08,13537.0,52.966,53.134,52.9306,53.1163,13537.0
2020-09-02 10:15:00,60.11,60.14,60.03,60.09,26689.0,53.1428,53.1693,53.0721,53.1251,26689.0
2020-09-02 10:20:00,60.07,60.22,60.03,60.22,8434.0,53.1074,53.24,53.0721,53.24,8434.0
2020-09-02 10:25:00,60.22,60.38,60.22,60.38,15078.0,53.24,53.3815,53.24,53.3815,15078.0
2020-09-02 10:30:00,60.39,60.62,60.39,60.52,23182.0,53.3903,53.5937,53.3903,53.5053,23182.0
2020-09-02 10:35:00,60.52,60.58,60.38,60.55,16960.0,53.5053,53.5583,53.3815,53.5318,16960.0
2020-09-02 10:40:00,60.54,60.59,60.35,60.39,12348.0,53.523,53.5672,53.355,53.3903,12348.0
2020-09-02 10:45:00,60.39,60.39,60.2,60.23,19475.0,53.3903,53.3903,53.2224,53.2489,19475.0
2020-09-02 10:50:00,60.25,60.27,60.1,60.21,43976.0,53.2666,53.2842,53.134,53.2312,43976.0
2020-09-02 10:55:00,60.21,60.23,60.07,60.23,10176.0,53.2312,53.2489,53.1074,53.2489,10176.0
2020-09-02 11:00:00,60.23,60.53,60.21,60.51,15298.0,53.2489,53.5141,53.2312,53.4964,15298.0
2020-09-02 11:05:00,60.47,60.59,60.47,60.58,6537.0,53.4611,53.5672,53.4611,53.5583,6537.0
2020-09-02 11:10:00,60.56,60.69,60.55,60.66,7079.0,53.5406,53.6556,53.5318,53.629,7079.0
2020-09-02 11:15:00,60.67,60.69,60.61,60.63,7641.0,53.6379,53.6556,53.5848,53.6025,7641.0
2020-09-02 11:20:00,60.62,60.62,60.47,60.48,9146.0,53.5937,53.5937,53.4611,53.4699,9146.0
2020-09-02 11:25:00,60.47,60.51,60.32,60.34,13401.0,53.4611,53.4964,53.3285,53.3461,13401.0
2020-09-02 11:30:00,60.34,60.43,60.33,60.41,21813.0,53.3461,53.4257,53.3373,53.408,21813.0
2020-09-02 11:35:00,60.38,60.5,60.38,60.48,8951.0,53.3815,53.4876,53.3815,53.4699,8951.0
2020-09-02 11:40:00,60.48,60.52,60.3,60.41,24211.0,53.4699,53.5053,53.3108,53.408,24211.0
2020-09-02 11:45:00,60.42,60.49,60.42,60.44,7795.0,53.4169,53.4787,53.4169,53.4345,7795.0
2020-09-02 11:50:00,60.45,60.62,60.44,60.61,4976.0,53.4434,53.5937,53.4345,53.5848,4976.0
2020-09-02 11:55:00,60.6,60.61,60.43,60.45,19613.0,53.576,53.5848,53.4257,53.4434,19613.0
2020-09-02 12:00:00,60.43,60.49,60.36,60.36,12008.0,53.4257,53.4787,53.3638,53.3638,12008.0
2020-09-02 12:05:00,60.36,60.39,60.32,60.32,11840.0,53.3638,53.3903,53.3285,53.3285,11840.0
2020-09-02 12:10:00,60.31,60.38,60.31,60.37,8399.0,53.3196,53.3815,53.3196,53.3727,8399.0
2020-09-02 12:15:00,60.38,60.49,60.36,60.48,4419.0,53.3815,53.4787,53.3638,53.4699,4419.0
2020-09-02 12:20:00,60.46,60.47,60.41,60.43,6069.0,53.4522,53.4611,53.408,53.4257,6069.0
2020-09-02 12:25:00,60.44,60.49,60.42,60.45,5395.0,53.4345,53.4787,53.4169,53.4434,5395.0
2020-09-02 12:30:00,60.45,60.47,60.37,60.42,10482.0,53.4434,53.4611,53.3727,53.4169,10482.0
2020-09-02 12:35:00,60.4,60.45,60.38,60.45,6447.0,53.3992,53.4434,53.3815,53.4434,6447.0
2020-09-02 12:40:00,60.45,60.46,60.38,60.45,6433.0,53.4434,53.4522,53.3815,53.4434,6433.0
2020-09-02 12:45:00,60.44,60.5,60.42,60.44,5390.0,53.4345,53.4876,53.4169,53.4345,5390.0
2020-09-02 12:50:00,60.44,60.47,60.33,60.36,5690.0,53.4345,53.4611,53.3373,53.3638,5690.0
2020-09-02 12:55:00,60.35,60.38,60.31,60.35,6065.0,53.355,53.3815,53.3196,53.355,6065.0
2020-09-02 13:00:00,60.35,60.37,60.29,60.32,4498.0,53.355,53.3727,53.3019,53.3285,4498.0
2020-09-02 13:05:00,60.32,60.39,60.23,60.26,8153.0,53.3285,53.3903,53.2489,53.2754,8153.0
2020-09-02 13:10:00,60.28,60.34,60.24,60.34,7157.0,53.2931,53.3461,53.2577,53.3461,7157.0
2020-09-02 13:15:00,60.33,60.34,60.27,60.33,7939.0,53.3373,53.3461,53.2842,53.3373,7939.0
2020-09-02 13:20:00,60.33,60.37,60.3,60.33,8632.0,53.3373,53.3727,53.3108,53.3373,8632.0
2020-09-02 13:25:00,60.33,60.4,60.29,60.4,7410.0,53.3373,53.3992,53.3019,53.3992,7410.0
2020-09-02 13:30:00,60.39,60.4,60.35,60.38,3432.0,53.3903,53.3992,53.355,53.3815,3432.0
2020-09-02 13:35:00,60.38,60.47,60.37,60.45,6935.0,53.3815,53.4611,53.3727,53.4434,6935.0
2020-09-02 13:40:00,60.45,60.5,60.42,60.48,5095.0,53.4434,53.4876,53.4169,53.4699,5095.0
2020-09-02 13:45:00,60.49,60.5,60.36,60.37,6488.0,53.4787,53.4876,53.3638,53.3727,6488.0
2020-09-02 13:50:00,60.37,60.39,60.34,60.36,12127.0,53.3727,53.3903,53.3461,53.3638,12127.0
2020-09-02 13:55:00,60.37,60.41,60.31,60.35,7112.0,53.3727,53.408,53.3196,53.355,7112.0
2020-09-02 14:00:00,60.33,60.33,60.18,60.23,10384.0,53.3373,53.3373,53.2047,53.2489,10384.0
2020-09-02 14:05:00,60.22,60.25,60.2,60.23,11773.0,53.24,53.2666,53.2224,53.2489,11773.0
2020-09-02 14:10:00,60.21,60.3,60.19,60.26,11821.0,53.2312,53.3108,53.2135,53.2754,11821.0
2020-09-02 14:15:00,60.28,60.37,60.26,60.37,5387.0,53.2931,53.3727,53.2754,53.3727,5387.0
2020-09-02 14:20:00,60.37,60.43,60.35,60.39,15364.0,53.3727,53.4257,53.355,53.3903,15364.0
2020-09-02 14:25:00,60.38,60.4,60.33,60.34,11155.0,53.3815,53.3992,53.3373,53.3461,11155.0
2020-09-02 14:30:00,60.35,60.41,60.3,60.4,5656.0,53.355,53.408,53.3108,53.3992,5656.0
2020-09-02 14:35:00,60.38,60.38,60.27,60.31,12695.0,53.3815,53.3815,53.2842,53.3196,12695.0
2020-09-02 14:40:00,60.28,60.4,60.26,60.4,11643.0,53.2931,53.3992,53.2754,53.3992,11643.0
2020-09-02 14:45:00,60.4,60.54,60.4,60.48,24045.0,53.3992,53.523,53.3992,53.4699,24045.0
2020-09-02 14:50:00,60.48,60.63,60.47,60.62,11233.0,53.4699,53.6025,53.4611,53.5937,11233.0
2020-09-02 14:55:00,60.62,60.64,60.57,60.6,12393.0,53.5937,53.6114,53.5495,53.576,12393.0
2020-09-02 15:00:00,60.58,60.74,60.58,60.73,12680.0,53.5583,53.6998,53.5583,53.6909,12680.0
2020-09-02 15:05:00,60.73,60.76,60.67,60.74,25493.0,53.6909,53.7175,53.6379,53.6998,25493.0
2020-09-02 15:10:00,60.74,60.74,60.67,60.71,12584.0,53.6998,53.6998,53.6379,53.6732,12584.0
2020-09-02 15:15:00,60.72,60.75,60.7,60.73,14088.0,53.6821,53.7086,53.6644,53.6909,14088.0
2020-09-02 15:20:00,60.71,60.86,60.71,60.84,16619.0,53.6732,53.8059,53.6732,53.7882,16619.0
2020-09-02 15:25:00,60.85,60.85,60.72,60.73,11142.0,53.797,53.797,53.6821,53.6909,11142.0
2020-09-02 15:30:00,60.73,60.83,60.7,60.81,16659.0,53.6909,53.7793,53.6644,53.7617,16659.0
2020-09-02 15:35:00,60.8,60.85,60.79,60.85,16238.0,53.7528,53.797,53.744,53.797,16238.0
2020-09-02 15:40:00,60.85,61.05,60.82,61.0,29703.0,53.797,53.9738,53.7705,53.9296,29703.0
2020-09-02 15:45:00,61.0,61.09,60.98,61.07,58857.0,53.9296,54.0092,53.912,53.9915,58857.0
2020-09-02 15:50:00,61.07,61.12,61.02,61.09,67094.0,53.9915,54.0357,53.9473,54.0092,67094.0
2020-09-02 15:55:00,61.08,61.08,60.81,60.82,115875.0,54.0004,54.0004,53.7617,53.7705,115875.0
2020-09-03 09:30:00,61.14,61.89,61.09,61.52,46874.0,54.0534,54.7165,54.0092,54.3894,46874.0
2020-09-03 09:35:00,61.45,61.79,61.4,61.73,17462.0,54.3275,54.6281,54.2833,54.575,17462.0
2020-09-03 09:40:00,61.84,61.92,61.69,61.8,19140.0,54.6723,54.743,54.5397,54.6369,19140.0
2020-09-03 09:45:00,61.82,62.17,61.82,61.99,54205.0,54.6546,54.964,54.6546,54.8049,54205.0
2020-09-03 09:50:00,62.01,62.03,61.6,61.73,17024.0,54.8226,54.8403,54.4601,54.575,17024.0
2020-09-03 09:55:00,61.71,62.03,61.71,61.93,13768.0,54.5573,54.8403,54.5573,54.7518,13768.0
2020-09-03 10:00:00,61.9,61.9,61.45,61.48,35943.0,54.7253,54.7253,54.3275,54.354,35943.0
2020-09-03 10:05:00,61.5,61.52,61.04,61.16,32706.0,54.3717,54.3894,53.965,54.0711,32706.0
2020-09-03 10:10:00,61.14,61.37,61.13,61.3,18268.0,54.0534,54.2567,54.0446,54.1949,18268.0
2020-09-03 10:15:00,61.32,61.39,61.23,61.37,25112.0,54.2125,54.2744,54.133,54.2567,25112.0
2020-09-03 10:20:00,61.39,61.43,61.06,61.14,26549.0,54.2744,54.3098,53.9827,54.0534,26549.0
2020-09-03 10:25:00,61.15,61.32,61.15,61.24,19488.0,54.0622,54.2125,54.0622,54.1418,19488.0
2020-09-03 10:30:00,61.23,61.27,61.12,61.25,22955.0,54.133,54.1683,54.0357,54.1507,22955.0
2020-09-03 10:35:00,61.24,61.24,61.06,61.15,37655.0,54.1418,54.1418,53.9827,54.0622,37655.0
2020-09-03 10:40:00,61.18,61.18,61.02,61.07,25216.0,54.0888,54.0888,53.9473,53.9915,25216.0
2020-09-03 10:45:00,61.06,61.08,60.89,60.93,32767.0,53.9827,54.0004,53.8324,53.8677,32767.0
2020-09-03 10:50:00,60.93,61.16,60.9,61.14,29545.0,53.8677,54.0711,53.8412,54.0534,29545.0
2020-09-03 10:55:00,61.12,61.33,61.1,61.26,19979.0,54.0357,54.2214,54.018,54.1595,19979.0
2020-09-03 11:00:00,61.26,61.3,60.95,60.95,30615.0,54.1595,54.1949,53.8854,53.8854,30615.0
2020-09-03 11:05:00,60.98,60.98,60.62,60.76,21272.0,53.912,53.912,53.5937,53.7175,21272.0
2020-09-03 11:10:00,60.77,60.81,60.52,60.54,46996.0,53.7263,53.7617,53.5053,53.523,46996.0
2020-09-03 11:15:00,60.51,60.54,60.18,60.19,39998.0,53.4964,53.523,53.2047,53.2135,39998.0
2020-09-03 11:20:00,60.09,60.34,60.02,60.19,56873.0,53.1251,53.3461,53.0632,53.2135,56873.0
2020-09-03 11:25:00,60.19,60.27,60.06,60.15,29755.0,53.2135,53.2842,53.0986,53.1782,29755.0
2020-09-03 11:30:00,60.15,60.52,60.07,60.49,19940.0,53.1782,53.5053,53.1074,53.4787,19940.0
2020-09-03 11:35:00,60.51,60.54,60.21,60.51,15088.0,53.4964,53.523,53.2312,53.4964,15088.0
2020-09-03 11:40:00,60.58,60.89,60.56,60.73,12911.0,53.5583,53.8324,53.5406,53.6909,12911.0
2020-09-03 11:45:00,60.74,60.91,60.67,60.78,16146.0,53.6998,53.8501,53.6379,53.7351,16146.0
2020-09-03 11:50:00,60.79,60.94,60.78,60.91,12919.0,53.744,53.8766,53.7351,53.8501,12919.0
2020-09-03 11:55:00,60.92,60.92,60.66,60.75,16384.0,53.8589,53.8589,53.629,53.7086,16384.0
2020-09-03 12:00:00,60.76,60.78,60.65,60.73,12676.0,53.7175,53.7351,53.6202,53.6909,12676.0
2020-09-03 12:05:00,60.72,61.02,60.71,61.02,13489.0,53.6821,53.9473,53.6732,53.9473,13489.0
2020-09-03 12:10:00,61.05,61.1,60.89,60.9,7836.0,53.9738,54.018,53.8324,53.8412,7836.0
2020-09-03 12:15:00,60.92,61.01,60.84,61.01,9529.0,53.8589,53.9385,53.7882,53.9385,9529.0
2020-09-03 12:20:00,60.99,60.99,60.89,60.9,14020.0,53.9208,53.9208,53.8324,53.8412,14020.0
2020-09-03 12:25:00,60.92,60.93,60.79,60.79,10772.0,53.8589,53.8677,53.744,53.744,10772.0
2020-09-03 12:30:00,60.79,60.83,60.63,60.64,14209.0,53.744,53.7793,53.6025,53.6114,14209.0
2020-09-03 12:35:00,60.64,60.85,60.6,60.81,11635.0,53.6114,53.797,53.576,53.7617,11635.0
2020-09-03 12:40:00,60.79,60.81,60.63,60.63,5343.0,53.744,53.7617,53.6025,53.6025,5343.0
2020-09-03 12:45:00,60.62,60.7,60.52,60.54,10751.0,53.5937,53.6644,53.5053,53.523,10751.0
2020-09-03 12:50:00,60.57,60.68,60.55,60.68,10691.0,53.5495,53.6467,53.5318,53.6467,10691.0
2020-09-03 12:55:00,60.68,60.82,60.58,60.6,9838.0,53.6467,53.7705,53.5583,53.576,9838.0
2020-09-03 13:00:00,60.62,60.62,60.42,60.47,15220.0,53.5937,53.5937,53.4169,53.4611,15220.0
2020-09-03 13:05:00,60.52,60.69,60.49,60.68,9410.0,53.5053,53.6556,53.4787,53.6467,9410.0
2020-09-03 13:10:00,60.66,60.8,60.64,60.78,7422.0,53.629,53.7528,53.6114,53.7351,7422.0
2020-09-03 13:15:00,60.77,60.77,60.57,60.64,16502.0,53.7263,53.7263,53.5495,53.6114,16502.0
2020-09-03 13:20:00,60.6,60.73,60.58,60.68,12432.0,53.576,53.6909,53.5583,53.6467,12432.0
2020-09-03 13:25:00,60.64,60.69,60.46,60.63,15433.0,53.6114,53.6556,53.4522,53.6025,15433.0
2020-09-03 13:30:00,60.61,60.62,60.21,60.27,13339.0,53.5848,53.5937,53.2312,53.2842,13339.0
2020-09-03 13:35:00,60.24,60.34,60.23,60.28,7496.0,53.2577,53.3461,53.2489,53.2931,7496.0
2020-09-03 13:40:00,60.25,60.36,60.21,60.26,16298.0,53.2666,53.3638,53.2312,53.2754,16298.0
2020-09-03 13:45:00,60.26,60.31,60.16,60.18,17109.0,53.2754,53.3196,53.187,53.2047,17109.0
2020-09-03 13:50:00,60.2,60.32,60.2,60.32,12144.0,53.2224,53.3285,53.2224,53.3285,12144.0
2020-09-03 13:55:00,60.32,60.33,60.22,60.24,11047.0,53.3285,53.3373,53.24,53.2577,11047.0
2020-09-03 14:00:00,60.22,60.33,60.17,60.33,12427.0,53.24,53.3373,53.1958,53.3373,12427.0
2020-09-03 14:05:00,60.31,60.38,60.23,60.26,17164.0,53.3196,53.3815,53.2489,53.2754,17164.0
2020-09-03 14:10:00,60.25,60.39,60.25,60.34,12199.0,53.2666,53.3903,53.2666,53.3461,12199.0
2020-09-03 14:15:00,60.33,60.34,60.23,60.3,14758.0,53.3373,53.3461,53.2489,53.3108,14758.0
2020-09-03 14:20:00,60.31,60.35,60.26,60.31,11783.0,53.3196,53.355,53.2754,53.3196,11783.0
2020-09-03 14:25:00,60.3,60.46,60.28,60.36,25488.0,53.3108,53.4522,53.2931,53.3638,25488.0
2020-09-03 14:30:00,60.36,60.62,60.34,60.61,20048.0,53.3638,53.5937,53.3461,53.5848,20048.0
2020-09-03 14:35:00,60.59,60.69,60.56,60.57,21405.0,53.5672,53.6556,53.5406,53.5495,21405.0
2020-09-03 14:40:00,60.57,60.57,60.35,60.36,10746.0,53.5495,53.5495,53.355,53.3638,10746.0
2020-09-03 14:45:00,60.37,60.38,60.17,60.2,11623.0,53.3727,53.3815,53.1958,53.2224,11623.0
2020-09-03 14:50:00,60.19,60.25,60.18,60.21,5097.0,53.2135,53.2666,53.2047,53.2312,5097.0
2020-09-03 14:55:00,60.21,60.24,60.1,60.13,16508.0,53.2312,53.2577,53.134,53.1605,16508.0
2020-09-03 15:00:00,60.14,60.17,60.03,60.09,9663.0,53.1693,53.1958,53.0721,53.1251,9663.0
2020-09-03 15:05:00,60.08,60.24,60.06,60.17,14416.0,53.1163,53.2577,53.0986,53.1958,14416.0
2020-09-03 15:10:00,60.15,60.17,60.04,60.17,13234.0,53.1782,53.1958,53.0809,53.1958,13234.0
2020-09-03 15:15:00,60.17,60.22,60.14,60.15,26425.0,53.1958,53.24,53.1693,53.1782,26425.0
2020-09-03 15:20:00,60.13,60.18,59.96,59.97,26364.0,53.1605,53.2047,53.0102,53.019,26364.0
2020-09-03 15:25:00,59.97,60.11,59.91,60.0,16189.0,53.019,53.1428,52.966,53.0455,16189.0
2020-09-03 15:30:00,59.99,60.08,59.98,60.0,37514.0,53.0367,53.1163,53.0279,53.0455,37514.0
2020-09-03 15:35:00,60.0,60.34,59.99,60.25,45238.0,53.0455,53.3461,53.0367,53.2666,45238.0
2020-09-03 15:40:00,60.25,60.34,60.22,60.32,43920.0,53.2666,53.3461,53.24,53.3285,43920.0
2020-09-03 15:45:00,60.34,60.38,60.08,60.16,56399.0,53.3461,53.3815,53.1163,53.187,56399.0
2020-09-03 15:50:00,60.16,60.42,59.96,60.39,111206.0,53.187,53.4169,53.0102,53.3903,111206.0
2020-09-03 15:55:00,60.38,60.49,60.32,60.37,118518.0,53.3815,53.4787,53.3285,53.3727,118518.0
2020-09-04 09:30:00,60.98,61.4,60.98,61.4,48558.0,53.912,54.2833,53.912,54.2833,48558.0
2020-09-04 09:35:00,61.37,61.41,61.07,61.12,12942.0,54.2567,54.2921,53.9915,54.0357,12942.0
2020-09-04 09:40:00,61.2,61.57,61.19,61.47,13186.0,54.1065,54.4336,54.0976,54.3452,13186.0
2020-09-04 09:45:00,61.46,61.69,61.42,61.58,14595.0,54.3363,54.5397,54.301,54.4424,14595.0
2020-09-04 09:50:00,61.61,61.69,61.13,61.25,17303.0,54.4689,54.5397,54.0446,54.1507,17303.0
2020-09-04 09:55:00,61.29,61.3,60.86,60.9,33030.0,54.186,54.1949,53.8059,53.8412,33030.0
2020-09-04 10:00:00,60.88,61.21,60.88,61.1,27017.0,53.8235,54.1153,53.8235,54.018,27017.0
2020-09-04 10:05:00,61.05,61.09,61.0,61.05,12698.0,53.9738,54.0092,53.9296,53.9738,12698.0
2020-09-04 10:10:00,60.95,60.99,60.59,60.62,18397.0,53.8854,53.9208,53.5672,53.5937,18397.0
2020-09-04 10:15:00,60.67,60.72,60.35,60.41,18311.0,53.6379,53.6821,53.355,53.408,18311.0
2020-09-04 10:20:00,60.39,60.75,60.3,60.67,18423.0,53.3903,53.7086,53.3108,53.6379,18423.0
2020-09-04 10:25:00,60.67,60.78,60.42,60.42,13825.0,53.6379,53.7351,53.4169,53.4169,13825.0
2020-09-04 10:30:00,60.42,60.51,60.28,60.29,19903.0,53.4169,53.4964,53.2931,53.3019,19903.0
2020-09-04 10:35:00,60.31,60.37,59.89,60.17,26128.0,53.3196,53.3727,52.9483,53.1958,26128.0
2020-09-04 10:40:00,60.15,60.24,59.8,59.88,22487.0,53.1782,53.2577,52.8687,52.9395,22487.0
2020-09-04 10:45:00,59.91,60.29,59.88,60.29,14932.0,52.966,53.3019,52.9395,53.3019,14932.0
2020-09-04 10:50:00,60.09,60.12,59.94,60.11,14081.0,53.1251,53.1516,52.9925,53.1428,14081.0
2020-09-04 10:55:00,60.09,60.36,60.08,60.27,11822.0,53.1251,53.3638,53.1163,53.2842,11822.0
2020-09-04 11:00:00,60.24,60.26,59.96,60.06,20660.0,53.2577,53.2754,53.0102,53.0986,20660.0
2020-09-04 11:05:00,60.02,60.07,59.76,59.77,10678.0,53.0632,53.1074,52.8334,52.8422,10678.0
2020-09-04 11:10:00,59.74,59.95,59.74,59.87,24848.0,52.8157,53.0013,52.8157,52.9306,24848.0
2020-09-04 11:15:00,59.86,59.97,59.75,59.91,22630.0,52.9218,53.019,52.8245,52.966,22630.0
2020-09-04 11:20:00,59.9,59.98,59.77,59.85,26004.0,52.9571,53.0279,52.8422,52.9129,26004.0
2020-09-04 11:25:00,59.85,59.85,59.67,59.82,21246.0,52.9129,52.9129,52.7538,52.8864,21246.0
2020-09-04 11:30:00,59.82,60.04,59.82,59.98,16527.0,52.8864,53.0809,52.8864,53.0279,16527.0
2020-09-04 11:35:00,59.97,60.03,59.8,59.84,11352.0,53.019,53.0721,52.8687,52.9041,11352.0
2020-09-04 11:40:00,59.82,59.9,59.54,59.55,12356.0,52.8864,52.9571,52.6389,52.6477,12356.0
2020-09-04 11:45:00,59.57,59.68,59.57,59.64,14688.0,52.6654,52.7626,52.6654,52.7273,14688.0
2020-09-04 11:50:00,59.62,59.96,59.6,59.96,25746.0,52.7096,53.0102,52.6919,53.0102,25746.0
2020-09-04 11:55:00,59.97,60.03,59.79,59.81,20697.0,53.019,53.0721,52.8599,52.8776,20697.0
2020-09-04 12:00:00,59.8,60.01,59.78,59.78,25618.0,52.8687,53.0544,52.851,52.851,25618.0
2020-09-04 12:05:00,59.79,59.87,59.76,59.76,9285.0,52.8599,52.9306,52.8334,52.8334,9285.0
2020-09-04 12:10:00,59.78,59.97,59.78,59.9,11164.0,52.851,53.019,52.851,52.9571,11164.0
2020-09-04 12:15:00,59.94,59.99,59.85,59.94,15714.0,52.9925,53.0367,52.9129,52.9925,15714.0
2020-09-04 12:20:00,59.94,60.18,59.89,60.18,19361.0,52.9925,53.2047,52.9483,53.2047,19361.0
2020-09-04 12:25:00,60.18,60.27,60.14,60.21,12331.0,53.2047,53.2842,53.1693,53.2312,12331.0
2020-09-04 12:30:00,60.21,60.21,60.04,60.05,13040.0,53.2312,53.2312,53.0809,53.0897,13040.0
2020-09-04 12:35:00,60.04,60.12,60.02,60.1,13971.0,53.0809,53.1516,53.0632,53.134,13971.0
2020-09-04 12:40:00,60.1,60.22,60.1,60.17,11749.0,53.134,53.24,53.134,53.1958,11749.0
2020-09-04 12:45:00,60.17,60.38,60.13,60.31,25112.0,53.1958,53.3815,53.1605,53.3196,25112.0
2020-09-04 12:50:00,60.29,60.29,60.16,60.18,10582.0,53.3019,53.3019,53.187,53.2047,10582.0
2020-09-04 12:55:00,60.17,60.26,60.15,60.22,10316.0,53.1958,53.2754,53.1782,53.24,10316.0
2020-09-04 13:00:00,60.22,60.24,60.11,60.12,11587.0,53.24,53.2577,53.1428,53.1516,11587.0
2020-09-04 13:05:00,60.12,60.18,60.08,60.17,10040.0,53.1516,53.2047,53.1163,53.1958,10040.0
2020-09-04 13:10:00,60.18,60.24,60.15,60.22,8930.0,53.2047,53.2577,53.1782,53.24,8930.0
2020-09-04 13:15:00,60.21,60.21,59.98,59.98,14973.0,53.2312,53.2312,53.0279,53.0279,14973.0
2020-09-04 13:20:00,60.01,60.1,60.0,60.08,7348.0,53.0544,53.134,53.0455,53.1163,7348.0
2020-09-04 13:25:00,60.07,60.11,60.05,60.08,11926.0,53.1074,53.1428,53.0897,53.1163,11926.0
2020-09-04 13:30:00,60.05,60.06,59.85,59.87,11207.0,53.0897,53.0986,52.9129,52.9306,11207.0
2020-09-04 13:35:00,59.87,59.98,59.8,59.95,15784.0,52.9306,53.0279,52.8687,53.0013,15784.0
2020-09-04 13:40:00,59.96,60.05,59.92,60.0,12717.0,53.0102,53.0897,52.9748,53.0455,12717.0
2020-09-04 13:45:00,60.05,60.14,60.04,60.12,13784.0,53.0897,53.1693,53.0809,53.1516,13784.0
2020-09-04 13:50:00,60.12,60.19,60.04,60.17,11012.0,53.1516,53.2135,53.0809,53.1958,11012.0
2020-09-04 13:55:00,60.17,60.26,60.17,60.21,8659.0,53.1958,53.2754,53.1958,53.2312,8659.0
2020-09-04 14:00:00,60.2,60.25,60.14,60.14,13152.0,53.2224,53.2666,53.1693,53.1693,13152.0
2020-09-04 14:05:00,60.14,60.22,60.08,60.18,14043.0,53.1693,53.24,53.1163,53.2047,14043.0
2020-09-04 14:10:00,60.16,60.17,60.07,60.07,7360.0,53.187,53.1958,53.1074,53.1074,7360.0
2020-09-04 14:15:00,60.09,60.21,60.07,60.2,5878.0,53.1251,53.2312,53.1074,53.2224,5878.0
2020-09-04 14:20:00,60.19,60.27,60.1,60.22,31712.0,53.2135,53.2842,53.134,53.24,31712.0
2020-09-04 14:25:00,60.21,60.32,60.18,60.32,8771.0,53.2312,53.3285,53.2047,53.3285,8771.0
2020-09-04 14:30:00,60.3,60.38,60.18,60.29,12853.0,53.3108,53.3815,53.2047,53.3019,12853.0
2020-09-04 14:35:00,60.31,60.48,60.31,60.48,12052.0,53.3196,53.4699,53.3196,53.4699,12052.0
2020-09-04 14:40:00,60.48,60.59,60.44,60.46,10261.0,53.4699,53.5672,53.4345,53.4522,10261.0
2020-09-04 14:45:00,60.48,60.61,60.45,60.48,11142.0,53.4699,53.5848,53.4434,53.4699,11142.0
2020-09-04 14:50:00,60.49,60.5,60.33,60.34,9150.0,53.4787,53.4876,53.3373,53.3461,9150.0
2020-09-04 14:55:00,60.34,60.48,60.32,60.44,14048.0,53.3461,53.4699,53.3285,53.4345,14048.0
2020-09-04 15:00:00,60.46,60.5,60.34,60.48,9441.0,53.4522,53.4876,53.3461,53.4699,9441.0
2020-09-04 15:05:00,60.47,60.48,60.32,60.38,36805.0,53.4611,53.4699,53.3285,53.3815,36805.0
2020-09-04 15:10:00,60.39,60.4,60.26,60.27,17933.0,53.3903,53.3992,53.2754,53.2842,17933.0
2020-09-04 15:15:00,60.27,60.48,60.25,60.44,11370.0,53.2842,53.4699,53.2666,53.4345,11370.0
2020-09-04 15:20:00,60.44,60.48,60.38,60.39,13200.0,53.4345,53.4699,53.3815,53.3903,13200.0
2020-09-04 15:25:00,60.39,60.46,60.31,60.37,15064.0,53.3903,53.4522,53.3196,53.3727,15064.0
2020-09-04 15:30:00,60.36,60.39,60.25,60.32,11764.0,53.3638,53.3903,53.2666,53.3285,11764.0
2020-09-04 15:35:00,60.33,60.33,60.05,60.1,17455.0,53.3373,53.3373,53.0897,53.134,17455.0
2020-09-04 15:40:00,60.13,60.16,60.04,60.09,21314.0,53.1605,53.187,53.0809,53.1251,21314.0
2020-09-04 15:45:00,60.1,60.27,59.99,59.99,51661.0,53.134,53.2842,53.0367,53.0367,51661.0
2020-09-04 15:50:00,59.99,60.19,59.98,60.17,31325.0,53.0367,53.2135,53.0279,53.1958,31325.0
2020-09-04 15:55:00,60.18,60.2,60.07,60.14,70747.0,53.2047,53.2224,53.1074,53.1693,70747.0
2020-09-08 09:30:00,59.51,60.06,59.37,59.61,59335.0,52.6123,53.0986,52.4886,52.7007,59335.0
2020-09-08 09:35:00,59.57,59.94,59.36,59.75,37832.0,52.6654,52.9925,52.4797,52.8245,37832.0
2020-09-08 09:40:00,59.77,60.02,59.68,59.68,22698.0,52.8422,53.0632,52.7626,52.7626,22698.0
2020-09-08 09:45:00,59.62,59.98,59.56,59.66,21949.0,52.7096,53.0279,52.6565,52.745,21949.0
2020-09-08 09:50:00,59.63,59.74,59.39,59.48,11124.0,52.7184,52.8157,52.5062,52.5858,11124.0
2020-09-08 09:55:00,59.47,59.82,59.46,59.72,25909.0,52.577,52.8864,52.5681,52.798,25909.0
2020-09-08 10:00:00,59.76,59.76,59.58,59.61,29214.0,52.8334,52.8334,52.6742,52.7007,29214.0
2020-09-08 10:05:00,59.62,59.77,59.48,59.75,26518.0,52.7096,52.8422,52.5858,52.8245,26518.0
2020-09-08 10:10:00,59.81,59.99,59.77,59.94,17465.0,52.8776,53.0367,52.8422,52.9925,17465.0
2020-09-08 10:15:00,59.94,59.95,59.79,59.89,28336.0,52.9925,53.0013,52.8599,52.9483,28336.0
2020-09-08 10:20:00,59.9,60.16,59.86,60.13,30524.0,52.9571,53.187,52.9218,53.1605,30524.0
2020-09-08 10:25:00,60.14,60.39,60.13,60.34,21714.0,53.1693,53.3903,53.1605,53.3461,21714.0
2020-09-08 10:30:00,60.32,60.38,60.2,60.38,12378.0,53.3285,53.3815,53.2224,53.3815,12378.0
2020-09-08 10:35:00,60.4,60.5,60.28,60.45,13273.0,53.3992,53.4876,53.2931,53.4434,13273.0
2020-09-08 10:40:00,60.46,60.46,60.13,60.22,23608.0,53.4522,53.4522,53.1605,53.24,23608.0
2020-09-08 10:45:00,60.16,60.22,59.91,59.91,10317.0,53.187,53.24,52.966,52.966,10317.0
2020-09-08 10:50:00,59.95,60.02,59.87,59.97,10235.0,53.0013,53.0632,52.9306,53.019,10235.0
2020-09-08 10:55:00,60.0,60.13,59.94,59.98,21151.0,53.0455,53.1605,52.9925,53.0279,21151.0
2020-09-08 11:00:00,59.98,60.23,59.92,60.23,18892.0,53.0279,53.2489,52.9748,53.2489,18892.0
2020-09-08 11:05:00,60.23,60.29,60.07,60.29,17949.0,53.2489,53.3019,53.1074,53.3019,17949.0
2020-09-08 11:10:00,60.29,60.41,60.27,60.4,11653.0,53.3019,53.408,53.2842,53.3992,11653.0
2020-09-08 11:15:00,60.4,60.55,60.4,60.51,16268.0,53.3992,53.5318,53.3992,53.4964,16268.0
2020-09-08 11:20:00,60.53,60.58,60.38,60.44,10669.0,53.5141,53.5583,53.3815,53.4345,10669.0
2020-09-08 11:25:00,60.45,60.56,60.42,60.46,9139.0,53.4434,53.5406,53.4169,53.4522,9139.0
2020-09-08 11:30:00,60.44,60.47,60.25,60.34,13812.0,53.4345,53.4611,53.2666,53.3461,13812.0
2020-09-08 11:35:00,60.35,60.39,60.29,60.3,16298.0,53.355,53.3903,53.3019,53.3108,16298.0
2020-09-08 11:40:00,60.32,60.38,60.21,60.28,11182.0,53.3285,53.3815,53.2312,53.2931,11182.0
2020-09-08 11:45:00,60.26,60.34,60.24,60.28,13125.0,53.2754,53.3461,53.2577,53.2931,13125.0
2020-09-08 11:50:00,60.3,60.34,60.18,60.18,9349.0,53.3108,53.3461,53.2047,53.2047,9349.0
2020-09-08 11:55:00,60.17,60.39,60.17,60.34,13382.0,53.1958,53.3903,53.1958,53.3461,13382.0
2020-09-08 12:00:00,60.34,60.41,60.32,60.39,9448.0,53.3461,53.408,53.3285,53.3903,9448.0
2020-09-08 12:05:00,60.33,60.42,60.27,60.41,10002.0,53.3373,53.4169,53.2842,53.408,10002.0
2020-09-08 12:10:00,60.4,60.52,60.4,60.44,11764.0,53.3992,53.5053,53.3992,53.4345,11764.0
2020-09-08 12:15:00,60.45,60.49,60.4,60.44,5736.0,53.4434,53.4787,53.3992,53.4345,5736.0
2020-09-08 12:20:00,60.44,60.51,60.41,60.48,15042.0,53.4345,53.4964,53.408,53.4699,15042.0
2020-09-08 12:25:00,60.48,60.49,60.33,60.33,8024.0,53.4699,53.4787,53.3373,53.3373,8024.0
2020-09-08 12:30:00,60.37,60.39,60.26,60.34,9486.0,53.3727,53.3903,53.2754,53.3461,9486.0
2020-09-08 12:35:00,60.32,60.37,60.28,60.32,7752.0,53.3285,53.3727,53.2931,53.3285,7752.0
2020-09-08 12:40:00,60.33,60.34,60.23,60.3,10478.0,53.3373,53.3461,53.2489,53.3108,10478.0
2020-09-08 12:45:00,60.31,60.37,60.17,60.18,36392.0,53.3196,53.3727,53.1958,53.2047,36392.0
2020-09-08 12:50:00,60.16,60.22,60.14,60.22,12644.0,53.187,53.24,53.1693,53.24,12644.0
2020-09-08 12:55:00,60.23,60.28,60.17,60.17,6579.0,53.2489,53.2931,53.1958,53.1958,6579.0
2020-09-08 13:00:00,60.18,60.2,60.09,60.14,7660.0,53.2047,53.2224,53.1251,53.1693,7660.0
2020-09-08 13:05:00,60.14,60.25,60.09,60.2,9569.0,53.1693,53.2666,53.1251,53.2224,9569.0
2020-09-08 13:10:00,60.2,60.28,60.2,60.25,14981.0,53.2224,53.2931,53.2224,53.2666,14981.0
2020-09-08 13:15:00,60.25,60.39,60.24,60.39,10541.0,53.2666,53.3903,53.2577,53.3903,10541.0
2020-09-08 13:20:00,60.39,60.42,60.36,60.4,11254.0,53.3903,53.4169,53.3638,53.3992,11254.0
2020-09-08 13:25:00,60.43,60.48,60.34,60.36,12430.0,53.4257,53.4699,53.3461,53.3638,12430.0
2020-09-08 13:30:00,60.34,60.34,60.24,60.27,9538.0,53.3461,53.3461,53.2577,53.2842,9538.0
2020-09-08 13:35:00,60.27,60.37,60.27,60.28,10202.0,53.2842,53.3727,53.2842,53.2931,10202.0
2020-09-08 13:40:00,60.28,60.29,60.22,60.26,6671.0,53.2931,53.3019,53.24,53.2754,6671.0
2020-09-08 13:45:00,60.27,60.27,60.13,60.21,12042.0,53.2842,53.2842,53.1605,53.2312,12042.0
2020-09-08 13:50:00,60.17,60.22,60.13,60.16,10011.0,53.1958,53.24,53.1605,53.187,10011.0
2020-09-08 13:55:00,60.16,60.17,59.98,59.98,20199.0,53.187,53.1958,53.0279,53.0279,20199.0
2020-09-08 14:00:00,59.98,59.98,59.88,59.93,18534.0,53.0279,53.0279,52.9395,52.9837,18534.0
2020-09-08 14:05:00,59.93,59.99,59.89,59.95,10526.0,52.9837,53.0367,52.9483,53.0013,10526.0
2020-09-08 14:10:00,59.96,60.0,59.94,59.95,10110.0,53.0102,53.0455,52.9925,53.0013,10110.0
2020-09-08 14:15:00,59.96,60.03,59.91,59.95,15499.0,53.0102,53.0721,52.966,53.0013,15499.0
2020-09-08 14:20:00,59.97,59.99,59.88,59.91,27009.0,53.019,53.0367,52.9395,52.966,27009.0
2020-09-08 14:25:00,59.92,59.93,59.84,59.86,14335.0,52.9748,52.9837,52.9041,52.9218,14335.0
2020-09-08 14:30:00,59.86,59.87,59.65,59.71,39331.0,52.9218,52.9306,52.7361,52.7892,39331.0
2020-09-08 14:35:00,59.71,59.72,59.55,59.62,18784.0,52.7892,52.798,52.6477,52.7096,18784.0
2020-09-08 14:40:00,59.62,59.71,59.54,59.54,24059.0,52.7096,52.7892,52.6389,52.6389,24059.0
2020-09-08 14:45:00,59.56,59.61,59.42,59.44,26352.0,52.6565,52.7007,52.5328,52.5505,26352.0
2020-09-08 14:50:00,59.43,59.49,59.34,59.4,10500.0,52.5416,52.5947,52.462,52.5151,10500.0
2020-09-08 14:55:00,59.38,59.62,59.32,59.62,18411.0,52.4974,52.7096,52.4444,52.7096,18411.0
2020-09-08 15:00:00,59.6,59.61,59.27,59.29,10793.0,52.6919,52.7007,52.4002,52.4178,10793.0
2020-09-08 15:05:00,59.28,59.37,59.24,59.32,26665.0,52.409,52.4886,52.3736,52.4444,26665.0
2020-09-08 15:10:00,59.35,59.55,59.33,59.52,25960.0,52.4709,52.6477,52.4532,52.6212,25960.0
2020-09-08 15:15:00,59.51,59.63,59.48,59.54,22504.0,52.6123,52.7184,52.5858,52.6389,22504.0
2020-09-08 15:20:00,59.55,59.65,59.54,59.58,23576.0,52.6477,52.7361,52.6389,52.6742,23576.0
2020-09-08 15:25:00,59.6,59.64,59.48,59.62,16813.0,52.6919,52.7273,52.5858,52.7096,16813.0
2020-09-08 15:30:00,59.62,59.66,59.42,59.42,24449.0,52.7096,52.745,52.5328,52.5328,24449.0
2020-09-08 15:35:00,59.42,59.62,59.42,59.52,36084.0,52.5328,52.7096,52.5328,52.6212,36084.0
2020-09-08 15:40:00,59.54,59.62,59.51,59.61,50017.0,52.6389,52.7096,52.6123,52.7007,50017.0
2020-09-08 15:45:00,59.62,59.64,59.47,59.59,48482.0,52.7096,52.7273,52.577,52.6831,48482.0
2020-09-08 15:50:00,59.57,59.59,59.31,59.47,85301.0,52.6654,52.6831,52.4355,52.577,85301.0
2020-09-08 15:55:00,59.46,59.56,59.41,59.54,243783.0,52.5681,52.6565,52.5239,52.6389,243783.0
2020-09-09 09:30:00,60.0,60.23,59.72,59.73,65828.0,53.0455,53.2489,52.798,52.8068,65828.0
2020-09-09 09:35:00,59.76,59.82,59.24,59.3,62795.0,52.8334,52.8864,52.3736,52.4267,62795.0
2020-09-09 09:40:00,59.27,59.47,59.01,59.43,181795.0,52.4002,52.577,52.1703,52.5416,181795.0
2020-09-09 09:45:00,59.41,59.68,59.18,59.41,59886.0,52.5239,52.7626,52.3206,52.5239,59886.0
2020-09-09 09:50:00,59.47,59.74,59.46,59.74,63808.0,52.577,52.8157,52.5681,52.8157,63808.0
2020-09-09 09:55:00,59.73,59.84,59.62,59.84,21882.0,52.8068,52.9041,52.7096,52.9041,21882.0
2020-09-09 10:00:00,59.85,60.18,59.84,60.12,25242.0,52.9129,53.2047,52.9041,53.1516,25242.0
2020-09-09 10:05:00,60.15,60.17,59.94,59.94,30745.0,53.1782,53.1958,52.9925,52.9925,30745.0
2020-09-09 10:10:00,59.96,60.25,59.96,60.15,22814.0,53.0102,53.2666,53.0102,53.1782,22814.0
2020-09-09 10:15:00,60.15,60.27,59.97,60.03,74959.0,53.1782,53.2842,53.019,53.0721,74959.0
2020-09-09 10:20:00,60.02,60.15,59.98,60.03,20632.0,53.0632,53.1782,53.0279,53.0721,20632.0
2020-09-09 10:25:00,60.04,60.09,59.71,59.74,77457.0,53.0809,53.1251,52.7892,52.8157,77457.0
2020-09-09 10:30:00,59.7,60.0,59.69,60.0,71855.0,52.7803,53.0455,52.7715,53.0455,71855.0
2020-09-09 10:35:00,59.98,60.04,59.92,59.95,22079.0,53.0279,53.0809,52.9748,53.0013,22079.0
2020-09-09 10:40:00,59.95,60.12,59.93,60.0,21484.0,53.0013,53.1516,52.9837,53.0455,21484.0
2020-09-09 10:45:00,60.02,60.14,60.0,60.1,13885.0,53.0632,53.1693,53.0455,53.134,13885.0
2020-09-09 10:50:00,60.08,60.1,59.97,59.98,13899.0,53.1163,53.134,53.019,53.0279,13899.0
2020-09-09 10:55:00,59.93,60.01,59.88,60.01,11707.0,52.9837,53.0544,52.9395,53.0544,11707.0
2020-09-09 11:00:00,60.03,60.39,60.03,60.34,16846.0,53.0721,53.3903,53.0721,53.3461,16846.0
2020-09-09 11:05:00,60.33,60.36,60.22,60.23,13232.0,53.3373,53.3638,53.24,53.2489,13232.0
2020-09-09 11:10:00,60.23,60.24,60.09,60.09,14783.0,53.2489,53.2577,53.1251,53.1251,14783.0
2020-09-09 11:15:00,60.09,60.09,59.98,60.0,29760.0,53.1251,53.1251,53.0279,53.0455,29760.0
2020-09-09 11:20:00,60.0,60.17,59.99,60.16,8125.0,53.0455,53.1958,53.0367,53.187,8125.0
2020-09-09 11:25:00,60.13,60.27,60.13,60.25,8757.0,53.1605,53.2842,53.1605,53.2666,8757.0
2020-09-09 11:30:00,60.23,60.33,60.22,60.28,11529.0,53.2489,53.3373,53.24,53.2931,11529.0
2020-09-09 11:35:00,60.28,60.3,60.21,60.25,7178.0,53.2931,53.3108,53.2312,53.2666,7178.0
2020-09-09 11:40:00,60.24,60.24,60.1,60.17,33790.0,53.2577,53.2577,53.134,53.1958,33790.0
2020-09-09 11:45:00,60.19,60.21,60.08,60.08,4802.0,53.2135,53.2312,53.1163,53.1163,4802.0
2020-09-09 11:50:00,60.07,60.09,59.93,59.93,17950.0,53.1074,53.1251,52.9837,52.9837,17950.0
2020-09-09 11:55:00,59.93,59.96,59.85,59.87,10710.0,52.9837,53.0102,52.9129,52.9306,10710.0
2020-09-09 12:00:00,59.85,59.91,59.84,59.91,11349.0,52.9129,52.966,52.9041,52.966,11349.0
2020-09-09 12:05:00,59.92,59.97,59.9,59.95,8107.0,52.9748,53.019,52.9571,53.0013,8107.0
2020-09-09 12:10:00,59.96,60.05,59.93,60.03,8988.0,53.0102,53.0897,52.9837,53.0721,8988.0
2020-09-09 12:15:00,60.05,60.19,60.05,60.17,8224.0,53.0897,53.2135,53.0897,53.1958,8224.0
2020-09-09 12:20:00,60.18,60.19,60.14,60.16,8401.0,53.2047,53.2135,53.1693,53.187,8401.0
2020-09-09 12:25:00,60.14,60.2,60.13,60.2,7280.0,53.1693,53.2224,53.1605,53.2224,7280.0
2020-09-09 12:30:00,60.19,60.36,60.18,60.36,14718.0,53.2135,53.3638,53.2047,53.3638,14718.0
2020-09-09 12:35:00,60.39,60.48,60.37,60.47,6552.0,53.3903,53.4699,53.3727,53.4611,6552.0
2020-09-09 12:40:00,60.46,60.52,60.43,60.51,13755.0,53.4522,53.5053,53.4257,53.4964,13755.0
2020-09-09 12:45:00,60.51,60.72,60.5,60.72,20719.0,53.4964,53.6821,53.4876,53.6821,20719.0
2020-09-09 12:50:00,60.71,60.72,60.59,60.62,18085.0,53.6732,53.6821,53.5672,53.5937,18085.0
2020-09-09 12:55:00,60.62,60.74,60.55,60.72,22337.0,53.5937,53.6998,53.5318,53.6821,22337.0
2020-09-09 13:00:00,60.71,60.9,60.68,60.89,20444.0,53.6732,53.8412,53.6467,53.8324,20444.0
2020-09-09 13:05:00,60.9,61.01,60.9,60.98,15111.0,53.8412,53.9385,53.8412,53.912,15111.0
2020-09-09 13:10:00,60.97,61.15,60.97,61.13,10872.0,53.9031,54.0622,53.9031,54.0446,10872.0
2020-09-09 13:15:00,61.15,61.19,61.1,61.18,16368.0,54.0622,54.0976,54.018,54.0888,16368.0
2020-09-09 13:20:00,61.16,61.49,61.16,61.44,80297.0,54.0711,54.3628,54.0711,54.3186,80297.0
2020-09-09 13:25:00,61.43,61.57,61.37,61.53,40761.0,54.3098,54.4336,54.2567,54.3982,40761.0
2020-09-09 13:30:00,61.55,61.78,61.54,61.65,51800.0,54.4159,54.6192,54.407,54.5043,51800.0
2020-09-09 13:35:00,61.65,61.84,61.63,61.82,52948.0,54.5043,54.6723,54.4866,54.6546,52948.0
2020-09-09 13:40:00,61.84,61.87,61.62,61.62,35243.0,54.6723,54.6988,54.4778,54.4778,35243.0
2020-09-09 13:45:00,61.61,61.66,61.54,61.66,55158.0,54.4689,54.5131,54.407,54.5131,55158.0
2020-09-09 13:50:00,61.66,61.83,61.54,61.6,30713.0,54.5131,54.6634,54.407,54.4601,30713.0
2020-09-09 13:55:00,61.61,61.64,61.52,61.6,18438.0,54.4689,54.4955,54.3894,54.4601,18438.0
2020-09-09 14:00:00,61.64,61.68,61.49,61.63,13892.0,54.4955,54.5308,54.3628,54.4866,13892.0
2020-09-09 14:05:00,61.63,61.94,61.63,61.86,63019.0,54.4866,54.7607,54.4866,54.69,63019.0
2020-09-09 14:10:00,61.86,61.94,61.75,61.8,31095.0,54.69,54.7607,54.5927,54.6369,31095.0
2020-09-09 14:15:00,61.8,61.87,61.73,61.73,21318.0,54.6369,54.6988,54.575,54.575,21318.0
2020-09-09 14:20:00,61.73,61.73,61.44,61.44,25836.0,54.575,54.575,54.3186,54.3186,25836.0
2020-09-09 14:25:00,61.45,61.65,61.43,61.58,28895.0,54.3275,54.5043,54.3098,54.4424,28895.0
2020-09-09 14:30:00,61.55,61.7,61.53,61.56,50160.0,54.4159,54.5485,54.3982,54.4247,50160.0
2020-09-09 14:35:00,61.56,61.59,61.43,61.48,34882.0,54.4247,54.4512,54.3098,54.354,34882.0
2020-09-09 14:40:00,61.47,61.53,61.41,61.5,18374.0,54.3452,54.3982,54.2921,54.3717,18374.0
2020-09-09 14:45:00,61.48,61.51,61.43,61.43,15226.0,54.354,54.3805,54.3098,54.3098,15226.0
2020-09-09 14:50:00,61.42,61.48,61.37,61.45,19305.0,54.301,54.354,54.2567,54.3275,19305.0
2020-09-09 14:55:00,61.45,61.58,61.44,61.55,40605.0,54.3275,54.4424,54.3186,54.4159,40605.0
2020-09-09 15:00:00,61.57,61.77,61.57,61.76,41366.0,54.4336,54.6104,54.4336,54.6015,41366.0
2020-09-09 15:05:00,61.74,61.8,61.68,61.71,61448.0,54.5839,54.6369,54.5308,54.5573,61448.0
2020-09-09 15:10:00,61.72,61.74,61.68,61.71,28681.0,54.5662,54.5839,54.5308,54.5573,28681.0
2020-09-09 15:15:00,61.72,61.78,61.6,61.66,57785.0,54.5662,54.6192,54.4601,54.5131,57785.0
2020-09-09 15:20:00,61.66,61.71,61.61,61.62,28413.0,54.5131,54.5573,54.4689,54.4778,28413.0
2020-09-09 15:25:00,61.64,61.67,61.6,61.67,51067.0,54.4955,54.522,54.4601,54.522,51067.0
2020-09-09 15:30:00,61.65,61.79,61.62,61.71,73484.0,54.5043,54.6281,54.4778,54.5573,73484.0
2020-09-09 15:35:00,61.71,61.72,61.6,61.63,94004.0,54.5573,54.5662,54.4601,54.4866,94004.0
2020-09-09 15:40:00,61.63,61.73,61.6,61.64,106216.0,54.4866,54.575,54.4601,54.4955,106216.0
2020-09-09 15:45:00,61.63,61.66,61.51,61.56,115646.0,54.4866,54.5131,54.3805,54.4247,115646.0
2020-09-09 15:50:00,61.56,61.63,61.5,61.56,108491.0,54.4247,54.4866,54.3717,54.4247,108491.0
2020-09-09 15:55:00,61.55,61.56,61.33,61.44,237346.0,54.4159,54.4247,54.2214,54.3186,237346.0
2020-09-10 09:30:00,61.87,62.11,61.48,62.1,93611.0,54.6988,54.911,54.354,54.9021,93611.0
2020-09-10 09:35:00,62.1,62.18,61.92,62.17,35247.0,54.9021,54.9729,54.743,54.964,35247.0
2020-09-10 09:40:00,62.18,62.85,62.18,62.85,52545.0,54.9729,55.5652,54.9729,55.5652,52545.0
2020-09-10 09:45:00,62.81,63.11,62.78,63.01,45421.0,55.5298,55.7951,55.5033,55.7067,45421.0
2020-09-10 09:50:00,63.03,63.04,62.76,62.91,23503.0,55.7243,55.7332,55.4856,55.6183,23503.0
2020-09-10 09:55:00,62.93,63.04,62.61,62.61,31166.0,55.6359,55.7332,55.353,55.353,31166.0
2020-09-10 10:00:00,62.66,62.68,62.5,62.61,24120.0,55.3972,55.4149,55.2558,55.353,24120.0
2020-09-10 10:05:00,62.59,62.65,62.18,62.19,22598.0,55.3353,55.3884,54.9729,54.9817,22598.0
2020-09-10 10:10:00,62.22,62.26,62.13,62.22,23381.0,55.0082,55.0436,54.9287,55.0082,23381.0
2020-09-10 10:15:00,62.21,62.46,62.21,62.42,26150.0,54.9994,55.2204,54.9994,55.185,26150.0
2020-09-10 10:20:00,62.44,62.55,62.29,62.32,26095.0,55.2027,55.3,55.0701,55.0966,26095.0
2020-09-10 10:25:00,62.23,62.28,62.16,62.16,17413.0,55.0171,55.0613,54.9552,54.9552,17413.0
2020-09-10 10:30:00,62.16,62.2,62.03,62.04,36107.0,54.9552,54.9905,54.8403,54.8491,36107.0
2020-09-10 10:35:00,62.04,62.11,62.03,62.09,6324.0,54.8491,54.911,54.8403,54.8933,6324.0
2020-09-10 10:40:00,62.06,62.17,61.98,61.98,16444.0,54.8668,54.964,54.796,54.796,16444.0
2020-09-10 10:45:00,61.98,61.98,61.6,61.71,34176.0,54.796,54.796,54.4601,54.5573,34176.0
2020-09-10 10:50:00,61.73,61.89,61.66,61.79,17500.0,54.575,54.7165,54.5131,54.6281,17500.0
2020-09-10 10:55:00,61.77,61.78,61.39,61.46,34558.0,54.6104,54.6192,54.2744,54.3363,34558.0
2020-09-10 11:00:00,61.46,61.67,61.45,61.66,28982.0,54.3363,54.522,54.3275,54.5131,28982.0
2020-09-10 11:05:00,61.66,61.85,61.62,61.8,12825.0,54.5131,54.6811,54.4778,54.6369,12825.0
2020-09-10 11:10:00,61.78,61.95,61.73,61.85,11488.0,54.6192,54.7695,54.575,54.6811,11488.0
2020-09-10 11:15:00,61.87,61.9,61.55,61.72,12635.0,54.6988,54.7253,54.4159,54.5662,12635.0
2020-09-10 11:20:00,61.77,61.91,61.73,61.85,6386.0,54.6104,54.7342,54.575,54.6811,6386.0
2020-09-10 11:25:00,61.79,61.88,61.78,61.85,12085.0,54.6281,54.7076,54.6192,54.6811,12085.0
2020-09-10 11:30:00,61.82,61.83,61.68,61.69,6997.0,54.6546,54.6634,54.5308,54.5397,6997.0
2020-09-10 11:35:00,61.69,61.73,61.6,61.62,8739.0,54.5397,54.575,54.4601,54.4778,8739.0
2020-09-10 11:40:00,61.66,61.71,61.59,61.64,8039.0,54.5131,54.5573,54.4512,54.4955,8039.0
2020-09-10 11:45:00,61.63,61.87,61.59,61.84,34203.0,54.4866,54.6988,54.4512,54.6723,34203.0
2020-09-10 11:50:00,61.85,62.02,61.85,61.94,9251.0,54.6811,54.8314,54.6811,54.7607,9251.0
2020-09-10 11:55:00,61.89,61.89,61.74,61.79,12345.0,54.7165,54.7165,54.5839,54.6281,12345.0
2020-09-10 12:00:00,61.76,61.84,61.71,61.82,17102.0,54.6015,54.6723,54.5573,54.6546,17102.0
2020-09-10 12:05:00,61.82,61.93,61.8,61.87,9706.0,54.6546,54.7518,54.6369,54.6988,9706.0
2020-09-10 12:10:00,61.87,61.94,61.86,61.88,7812.0,54.6988,54.7607,54.69,54.7076,7812.0
2020-09-10 12:15:00,61.85,61.9,61.78,61.84,7095.0,54.6811,54.7253,54.6192,54.6723,7095.0
2020-09-10 12:20:00,61.86,61.86,61.67,61.72,26379.0,54.69,54.69,54.522,54.5662,26379.0
2020-09-10 12:25:00,61.7,61.86,61.66,61.86,29117.0,54.5485,54.69,54.5131,54.69,29117.0
2020-09-10 12:30:00,61.85,61.91,61.8,61.86,17747.0,54.6811,54.7342,54.6369,54.69,17747.0
2020-09-10 12:35:00,61.83,61.83,61.55,61.68,17821.0,54.6634,54.6634,54.4159,54.5308,17821.0
2020-09-10 12:40:00,61.68,61.85,61.65,61.7,12225.0,54.5308,54.6811,54.5043,54.5485,12225.0
2020-09-10 12:45:00,61.73,61.77,61.7,61.75,8668.0,54.575,54.6104,54.5485,54.5927,8668.0
2020-09-10 12:50:00,61.77,61.85,61.75,61.8,12752.0,54.6104,54.6811,54.5927,54.6369,12752.0
2020-09-10 12:55:00,61.81,61.88,61.8,61.85,9609.0,54.6457,54.7076,54.6369,54.6811,9609.0
2020-09-10 13:00:00,61.86,61.92,61.8,61.9,7807.0,54.69,54.743,54.6369,54.7253,7807.0
2020-09-10 13:05:00,61.91,62.0,61.88,62.0,8472.0,54.7342,54.8137,54.7076,54.8137,8472.0
2020-09-10 13:10:00,62.02,62.12,62.01,62.11,34695.0,54.8314,54.9198,54.8226,54.911,34695.0
2020-09-10 13:15:00,62.11,62.34,62.1,62.33,20559.0,54.911,55.1143,54.9021,55.1055,20559.0
2020-09-10 13:20:00,62.34,62.41,62.34,62.38,19494.0,55.1143,55.1762,55.1143,55.1497,19494.0
2020-09-10 13:25:00,62.38,62.38,62.2,62.3,25955.0,55.1497,55.1497,54.9905,55.079,25955.0
2020-09-10 13:30:00,62.31,62.58,62.3,62.55,23678.0,55.0878,55.3265,55.079,55.3,23678.0
2020-09-10 13:35:00,62.57,62.64,62.45,62.45,24294.0,55.3177,55.3795,55.2116,55.2116,24294.0
2020-09-10 13:40:00,62.47,62.49,62.23,62.25,16039.0,55.2293,55.2469,55.0171,55.0348,16039.0
2020-09-10 13:45:00,62.27,62.44,62.27,62.37,10564.0,55.0524,55.2027,55.0524,55.1408,10564.0
2020-09-10 13:50:00,62.39,62.42,62.33,62.33,18438.0,55.1585,55.185,55.1055,55.1055,18438.0
2020-09-10 13:55:00,62.34,62.42,62.32,62.41,12555.0,55.1143,55.185,55.0966,55.1762,12555.0
2020-09-10 14:00:00,62.35,62.59,62.35,62.59,13137.0,55.1232,55.3353,55.1232,55.3353,13137.0
2020-09-10 14:05:00,62.57,62.66,62.56,62.61,17577.0,55.3177,55.3972,55.3088,55.353,17577.0
2020-09-10 14:10:00,62.62,62.66,62.46,62.49,14422.0,55.3619,55.3972,55.2204,55.2469,14422.0
2020-09-10 14:15:00,62.47,62.49,62.24,62.28,14050.0,55.2293,55.2469,55.0259,55.0613,14050.0
2020-09-10 14:20:00,62.28,62.35,62.2,62.25,31651.0,55.0613,55.1232,54.9905,55.0348,31651.0
2020-09-10 14:25:00,62.26,62.38,61.96,61.97,30498.0,55.0436,55.1497,54.7784,54.7872,30498.0
2020-09-10 14:30:00,61.99,62.35,61.99,62.3,31116.0,54.8049,55.1232,54.8049,55.079,31116.0
2020-09-10 14:35:00,62.32,62.33,62.08,62.15,27757.0,55.0966,55.1055,54.8845,54.9463,27757.0
2020-09-10 14:40:00,62.13,62.2,62.02,62.11,53550.0,54.9287,54.9905,54.8314,54.911,53550.0
2020-09-10 14:45:00,62.14,62.36,62.13,62.33,9650.0,54.9375,55.132,54.9287,55.1055,9650.0
2020-09-10 14:50:00,62.31,62.34,62.17,62.2,15446.0,55.0878,55.1143,54.964,54.9905,15446.0
2020-09-10 14:55:00,62.22,62.41,62.21,62.4,17433.0,55.0082,55.1762,54.9994,55.1674,17433.0
2020-09-10 15:00:00,62.38,62.38,62.24,62.29,263610.0,55.1497,55.1497,55.0259,55.0701,263610.0
2020-09-10 15:05:00,62.27,62.41,62.17,62.21,91964.0,55.0524,55.1762,54.964,54.9994,91964.0
2020-09-10 15:10:00,62.21,62.26,62.17,62.18,34005.0,54.9994,55.0436,54.964,54.9729,34005.0
2020-09-10 15:15:00,62.17,62.21,62.04,62.1,72922.0,54.964,54.9994,54.8491,54.9021,72922.0
2020-09-10 15:20:00,62.1,62.12,61.78,61.81,33234.0,54.9021,54.9198,54.6192,54.6457,33234.0
2020-09-10 15:25:00,61.79,62.01,61.74,62.01,32188.0,54.6281,54.8226,54.5839,54.8226,32188.0
2020-09-10 15:30:00,62.01,62.05,61.89,61.96,27029.0,54.8226,54.8579,54.7165,54.7784,27029.0
2020-09-10 15:35:00,61.94,61.95,61.81,61.95,29581.0,54.7607,54.7695,54.6457,54.7695,29581.0
2020-09-10 15:40:00,61.93,62.08,61.92,62.02,32419.0,54.7518,54.8845,54.743,54.8314,32419.0
2020-09-10 15:45:00,62.02,62.05,61.76,61.78,65152.0,54.8314,54.8579,54.6015,54.6192,65152.0
2020-09-10 15:50:00,61.76,62.02,61.72,62.01,133565.0,54.6015,54.8314,54.5662,54.8226,133565.0
2020-09-10 15:55:00,62.02,62.04,61.72,61.78,276490.0,54.8314,54.8491,54.5662,54.6192,276490.0
2020-09-11 09:30:00,61.9,62.26,61.9,61.91,50380.0,54.7253,55.0436,54.7253,54.7342,50380.0
2020-09-11 09:35:00,61.94,62.44,61.91,62.41,83228.0,54.7607,55.2027,54.7342,55.1762,83228.0
2020-09-11 09:40:00,62.42,62.44,61.77,62.08,59040.0,55.185,55.2027,54.6104,54.8845,59040.0
2020-09-11 09:45:00,62.06,62.26,61.98,62.25,89821.0,54.8668,55.0436,54.796,55.0348,89821.0
2020-09-11 09:50:00,62.29,62.3,62.07,62.18,76127.0,55.0701,55.079,54.8756,54.9729,76127.0
2020-09-11 09:55:00,62.23,62.24,61.97,62.01,44898.0,55.0171,55.0259,54.7872,54.8226,44898.0
2020-09-11 10:00:00,62.01,62.27,61.98,62.2,36752.0,54.8226,55.0524,54.796,54.9905,36752.0
2020-09-11 10:05:00,62.18,62.46,62.15,62.19,19729.0,54.9729,55.2204,54.9463,54.9817,19729.0
2020-09-11 10:10:00,62.15,62.17,62.0,62.16,34172.0,54.9463,54.964,54.8137,54.9552,34172.0
2020-09-11 10:15:00,62.14,62.41,62.1,62.41,26653.0,54.9375,55.1762,54.9021,55.1762,26653.0
2020-09-11 10:20:00,62.35,62.36,62.25,62.31,18323.0,55.1232,55.132,55.0348,55.0878,18323.0
2020-09-11 10:25:00,62.31,62.39,62.24,62.28,12909.0,55.0878,55.1585,55.0259,55.0613,12909.0
2020-09-11 10:30:00,62.29,62.35,62.15,62.21,44922.0,55.0701,55.1232,54.9463,54.9994,44922.0
2020-09-11 10:35:00,62.2,62.3,62.14,62.28,30127.0,54.9905,55.079,54.9375,55.0613,30127.0
2020-09-11 10:40:00,62.29,62.38,62.25,62.28,10285.0,55.0701,55.1497,55.0348,55.0613,10285.0
2020-09-11 10:45:00,62.26,62.31,62.15,62.25,33483.0,55.0436,55.0878,54.9463,55.0348,33483.0
2020-09-11 10:50:00,62.24,62.3,62.22,62.27,25835.0,55.0259,55.079,55.0082,55.0524,25835.0
2020-09-11 10:55:00,62.26,62.32,62.21,62.25,25732.0,55.0436,55.0966,54.9994,55.0348,25732.0
2020-09-11 11:00:00,62.26,62.35,62.22,62.29,47271.0,55.0436,55.1232,55.0082,55.0701,47271.0
2020-09-11 11:05:00,62.29,62.33,62.17,62.3,35849.0,55.0701,55.1055,54.964,55.079,35849.0
2020-09-11 11:10:00,62.3,62.3,62.24,62.27,37627.0,55.079,55.079,55.0259,55.0524,37627.0
2020-09-11 11:15:00,62.26,62.37,62.21,62.36,13732.0,55.0436,55.1408,54.9994,55.132,13732.0
2020-09-11 11:20:00,62.37,62.38,62.21,62.3,13184.0,55.1408,55.1497,54.9994,55.079,13184.0
2020-09-11 11:25:00,62.31,62.33,62.21,62.3,12107.0,55.0878,55.1055,54.9994,55.079,12107.0
2020-09-11 11:30:00,62.3,62.31,62.22,62.26,28916.0,55.079,55.0878,55.0082,55.0436,28916.0
2020-09-11 11:35:00,62.25,62.31,62.24,62.27,12962.0,55.0348,55.0878,55.0259,55.0524,12962.0
2020-09-11 11:40:00,62.27,62.35,62.25,62.26,7828.0,55.0524,55.1232,55.0348,55.0436,7828.0
2020-09-11 11:45:00,62.25,62.35,62.23,62.28,10298.0,55.0348,55.1232,55.0171,55.0613,10298.0
2020-09-11 11:50:00,62.26,62.3,62.21,62.3,13717.0,55.0436,55.079,54.9994,55.079,13717.0
2020-09-11 11:55:00,62.33,62.39,62.29,62.36,6026.0,55.1055,55.1585,55.0701,55.132,6026.0
2020-09-11 12:00:00,62.3,62.32,62.25,62.32,8080.0,55.079,55.0966,55.0348,55.0966,8080.0
2020-09-11 12:05:00,62.33,62.41,62.31,62.41,6110.0,55.1055,55.1762,55.0878,55.1762,6110.0
2020-09-11 12:10:00,62.4,62.41,62.31,62.38,19817.0,55.1674,55.1762,55.0878,55.1497,19817.0
2020-09-11 12:15:00,62.39,62.42,62.26,62.28,24098.0,55.1585,55.185,55.0436,55.0613,24098.0
2020-09-11 12:20:00,62.29,62.33,62.25,62.27,11326.0,55.0701,55.1055,55.0348,55.0524,11326.0
2020-09-11 12:25:00,62.26,62.32,62.21,62.22,14327.0,55.0436,55.0966,54.9994,55.0082,14327.0
2020-09-11 12:30:00,62.22,62.31,62.18,62.27,28068.0,55.0082,55.0878,54.9729,55.0524,28068.0
2020-09-11 12:35:00,62.28,62.34,62.24,62.24,14837.0,55.0613,55.1143,55.0259,55.0259,14837.0
2020-09-11 12:40:00,62.23,62.23,62.11,62.18,23655.0,55.0171,55.0171,54.911,54.9729,23655.0
2020-09-11 12:45:00,62.19,62.3,62.18,62.26,22274.0,54.9817,55.079,54.9729,55.0436,22274.0
2020-09-11 12:50:00,62.25,62.3,62.24,62.27,9913.0,55.0348,55.079,55.0259,55.0524,9913.0
2020-09-11 12:55:00,62.27,62.29,62.11,62.18,38506.0,55.0524,55.0701,54.911,54.9729,38506.0
2020-09-11 13:00:00,62.18,62.23,62.12,62.19,23093.0,54.9729,55.0171,54.9198,54.9817,23093.0
2020-09-11 13:05:00,62.19,62.21,62.03,62.15,71883.0,54.9817,54.9994,54.8403,54.9463,71883.0
2020-09-11 13:10:00,62.14,62.24,62.1,62.22,44213.0,54.9375,55.0259,54.9021,55.0082,44213.0
2020-09-11 13:15:00,62.23,62.28,62.11,62.17,28894.0,55.0171,55.0613,54.911,54.964,28894.0
2020-09-11 13:20:00,62.18,62.22,62.13,62.17,16985.0,54.9729,55.0082,54.9287,54.964,16985.0
2020-09-11 13:25:00,62.16,62.17,62.07,62.16,36753.0,54.9552,54.964,54.8756,54.9552,36753.0
2020-09-11 13:30:00,62.17,62.18,62.05,62.17,60847.0,54.964,54.9729,54.8579,54.964,60847.0
2020-09-11 13:35:00,62.17,62.28,62.08,62.08,37722.0,54.964,55.0613,54.8845,54.8845,37722.0
2020-09-11 13:40:00,62.06,62.24,62.05,62.18,16599.0,54.8668,55.0259,54.8579,54.9729,16599.0
2020-09-11 13:45:00,62.18,62.23,62.1,62.14,15190.0,54.9729,55.0171,54.9021,54.9375,15190.0
2020-09-11 13:50:00,62.14,62.24,62.13,62.21,15012.0,54.9375,55.0259,54.9287,54.9994,15012.0
2020-09-11 13:55:00,62.2,62.21,62.08,62.1,18201.0,54.9905,54.9994,54.8845,54.9021,18201.0
2020-09-11 14:00:00,62.1,62.19,61.96,62.16,30467.0,54.9021,54.9817,54.7784,54.9552,30467.0
2020-09-11 14:05:00,62.16,62.27,62.15,62.2,16553.0,54.9552,55.0524,54.9463,54.9905,16553.0
2020-09-11 14:10:00,62.2,62.32,62.17,62.25,48103.0,54.9905,55.0966,54.964,55.0348,48103.0
2020-09-11 14:15:00,62.26,62.27,62.14,62.26,10890.0,55.0436,55.0524,54.9375,55.0436,10890.0
2020-09-11 14:20:00,62.26,62.29,62.17,62.23,15756.0,55.0436,55.0701,54.964,55.0171,15756.0
2020-09-11 14:25:00,62.21,62.25,62.15,62.16,17882.0,54.9994,55.0348,54.9463,54.9552,17882.0
2020-09-11 14:30:00,62.15,62.3,62.15,62.27,14466.0,54.9463,55.079,54.9463,55.0524,14466.0
2020-09-11 14:35:00,62.27,62.49,62.26,62.46,13283.0,55.0524,55.2469,55.0436,55.2204,13283.0
2020-09-11 14:40:00,62.45,62.5,62.39,62.39,18568.0,55.2116,55.2558,55.1585,55.1585,18568.0
2020-09-11 14:45:00,62.39,62.39,62.27,62.28,10614.0,55.1585,55.1585,55.0524,55.0613,10614.0
2020-09-11 14:50:00,62.29,62.41,62.27,62.41,16266.0,55.0701,55.1762,55.0524,55.1762,16266.0
2020-09-11 14:55:00,62.41,62.44,62.35,62.37,19594.0,55.1762,55.2027,55.1232,55.1408,19594.0
2020-09-11 15:00:00,62.37,62.41,62.24,62.27,23714.0,55.1408,55.1762,55.0259,55.0524,23714.0
2020-09-11 15:05:00,62.27,62.32,62.17,62.17,18680.0,55.0524,55.0966,54.964,54.964,18680.0
2020-09-11 15:10:00,62.15,62.3,62.06,62.29,26452.0,54.9463,55.079,54.8668,55.0701,26452.0
2020-09-11 15:15:00,62.27,62.41,62.25,62.32,15489.0,55.0524,55.1762,55.0348,55.0966,15489.0
2020-09-11 15:20:00,62.31,62.45,62.29,62.42,16787.0,55.0878,55.2116,55.0701,55.185,16787.0
2020-09-11 15:25:00,62.4,62.53,62.38,62.49,19395.0,55.1674,55.2823,55.1497,55.2469,19395.0
2020-09-11 15:30:00,62.5,62.62,62.5,62.57,19705.0,55.2558,55.3619,55.2558,55.3177,19705.0
2020-09-11 15:35:00,62.55,62.55,62.38,62.4,16618.0,55.3,55.3,55.1497,55.1674,16618.0
2020-09-11 15:40:00,62.4,62.43,62.36,62.42,23610.0,55.1674,55.1939,55.132,55.185,23610.0
2020-09-11 15:45:00,62.43,62.56,62.39,62.51,27771.0,55.1939,55.3088,55.1585,55.2646,27771.0
2020-09-11 15:50:00,62.51,62.52,62.34,62.34,44153.0,55.2646,55.2735,55.1143,55.1143,44153.0
2020-09-11 15:55:00,62.36,62.46,62.3,62.33,77187.0,55.132,55.2204,55.079,55.1055,77187.0
2020-09-14 09:30:00,62.75,62.79,62.53,62.66,37213.0,55.4768,55.5122,55.2823,55.3972,37213.0
2020-09-14 09:35:00,62.73,62.74,62.44,62.63,9702.0,55.4591,55.468,55.2027,55.3707,9702.0
2020-09-14 09:40:00,62.58,63.08,62.58,63.08,13758.0,55.3265,55.7685,55.3265,55.7685,13758.0
2020-09-14 09:45:00,63.05,63.36,63.05,63.27,26247.0,55.742,56.0161,55.742,55.9365,26247.0
2020-09-14 09:50:00,63.23,63.24,63.09,63.12,14999.0,55.9012,55.91,55.7774,55.8039,14999.0
2020-09-14 09:55:00,63.1,63.35,63.08,63.25,12356.0,55.7862,56.0073,55.7685,55.9188,12356.0
2020-09-14 10:00:00,63.35,63.35,63.14,63.21,10510.0,56.0073,56.0073,55.8216,55.8835,10510.0
2020-09-14 10:05:00,63.21,63.22,63.07,63.1,19964.0,55.8835,55.8923,55.7597,55.7862,19964.0
2020-09-14 10:10:00,63.1,63.1,62.93,62.99,5433.0,55.7862,55.7862,55.6359,55.689,5433.0
2020-09-14 10:15:00,62.95,63.02,62.94,62.95,26962.0,55.6536,55.7155,55.6448,55.6536,26962.0
2020-09-14 10:20:00,62.96,62.98,62.88,62.97,11374.0,55.6625,55.6801,55.5917,55.6713,11374.0
2020-09-14 10:25:00,62.97,62.98,62.78,62.79,21430.0,55.6713,55.6801,55.5033,55.5122,21430.0
2020-09-14 10:30:00,62.8,63.0,62.8,62.95,16154.0,55.521,55.6978,55.521,55.6536,16154.0
2020-09-14 10:35:00,62.95,63.02,62.95,62.95,15130.0,55.6536,55.7155,55.6536,55.6536,15130.0
2020-09-14 10:40:00,62.97,63.33,62.97,63.3,27695.0,55.6713,55.9896,55.6713,55.963,27695.0
2020-09-14 10:45:00,63.33,63.4,63.29,63.4,9121.0,55.9896,56.0515,55.9542,56.0515,9121.0
2020-09-14 10:50:00,63.41,63.64,63.4,63.6,17729.0,56.0603,56.2636,56.0515,56.2283,17729.0
2020-09-14 10:55:00,63.59,63.62,63.49,63.6,48709.0,56.2194,56.246,56.131,56.2283,48709.0
2020-09-14 11:00:00,63.6,63.72,63.53,63.69,48074.0,56.2283,56.3344,56.1664,56.3078,48074.0
2020-09-14 11:05:00,63.68,63.74,63.64,63.7,17745.0,56.299,56.352,56.2636,56.3167,17745.0
2020-09-14 11:10:00,63.7,63.7,63.62,63.63,14561.0,56.3167,56.3167,56.246,56.2548,14561.0
2020-09-14 11:15:00,63.66,63.7,63.54,63.57,15395.0,56.2813,56.3167,56.1752,56.2018,15395.0
2020-09-14 11:20:00,63.57,63.63,63.43,63.46,13339.0,56.2018,56.2548,56.078,56.1045,13339.0
2020-09-14 11:25:00,63.45,63.58,63.42,63.53,15277.0,56.0957,56.2106,56.0691,56.1664,15277.0
2020-09-14 11:30:00,63.54,63.66,63.53,63.63,9893.0,56.1752,56.2813,56.1664,56.2548,9893.0
2020-09-14 11:35:00,63.63,63.78,63.59,63.78,8760.0,56.2548,56.3874,56.2194,56.3874,8760.0
2020-09-14 11:40:00,63.78,63.91,63.76,63.91,13499.0,56.3874,56.5023,56.3697,56.5023,13499.0
2020-09-14 11:45:00,63.92,63.98,63.91,63.94,15633.0,56.5112,56.5642,56.5023,56.5289,15633.0
2020-09-14 11:50:00,63.93,63.96,63.87,63.89,15421.0,56.52,56.5465,56.467,56.4847,15421.0
2020-09-14 11:55:00,63.9,63.99,63.83,63.86,14926.0,56.4935,56.5731,56.4316,56.4581,14926.0
2020-09-14 12:00:00,63.87,63.93,63.81,63.89,9857.0,56.467,56.52,56.4139,56.4847,9857.0
2020-09-14 12:05:00,63.9,63.97,63.9,63.94,14087.0,56.4935,56.5554,56.4935,56.5289,14087.0
2020-09-14 12:10:00,63.93,64.0,63.9,63.99,15106.0,56.52,56.5819,56.4935,56.5731,15106.0
2020-09-14 12:15:00,63.97,64.08,63.95,64.08,10974.0,56.5554,56.6526,56.5377,56.6526,10974.0
2020-09-14 12:20:00,64.07,64.26,64.07,64.26,19796.0,56.6438,56.8118,56.6438,56.8118,19796.0
2020-09-14 12:25:00,64.26,64.43,64.24,64.43,22689.0,56.8118,56.9621,56.7941,56.9621,22689.0
2020-09-14 12:30:00,64.41,64.45,64.39,64.39,27517.0,56.9444,56.9798,56.9267,56.9267,27517.0
2020-09-14 12:35:00,64.4,64.57,64.4,64.5,16666.0,56.9355,57.0858,56.9355,57.024,16666.0
2020-09-14 12:40:00,64.5,64.56,64.49,64.53,20049.0,57.024,57.077,57.0151,57.0505,20049.0
2020-09-14 12:45:00,64.53,64.62,64.48,64.49,21608.0,57.0505,57.13,57.0063,57.0151,21608.0
2020-09-14 12:50:00,64.49,64.59,64.49,64.59,16824.0,57.0151,57.1035,57.0151,57.1035,16824.0
2020-09-14 12:55:00,64.59,64.67,64.57,64.64,23710.0,57.1035,57.1743,57.0858,57.1477,23710.0
2020-09-14 13:00:00,64.64,64.66,64.48,64.48,24847.0,57.1477,57.1654,57.0063,57.0063,24847.0
2020-09-14 13:05:00,64.48,64.48,64.18,64.18,24071.0,57.0063,57.0063,56.741,56.741,24071.0
2020-09-14 13:10:00,64.2,64.2,64.06,64.16,21575.0,56.7587,56.7587,56.635,56.7234,21575.0
2020-09-14 13:15:00,64.15,64.24,64.11,64.23,10588.0,56.7145,56.7941,56.6792,56.7853,10588.0
2020-09-14 13:20:00,64.24,64.25,64.13,64.2,13245.0,56.7941,56.8029,56.6968,56.7587,13245.0
2020-09-14 13:25:00,64.19,64.34,64.19,64.29,13190.0,56.7499,56.8825,56.7499,56.8383,13190.0
2020-09-14 13:30:00,64.33,64.33,64.2,64.24,12927.0,56.8737,56.8737,56.7587,56.7941,12927.0
2020-09-14 13:35:00,64.2,64.24,64.16,64.19,8028.0,56.7587,56.7941,56.7234,56.7499,8028.0
2020-09-14 13:40:00,64.19,64.28,64.18,64.26,11355.0,56.7499,56.8295,56.741,56.8118,11355.0
2020-09-14 13:45:00,64.26,64.41,64.26,64.4,8051.0,56.8118,56.9444,56.8118,56.9355,8051.0
2020-09-14 13:50:00,64.41,64.43,64.37,64.41,11637.0,56.9444,56.9621,56.909,56.9444,11637.0
2020-09-14 13:55:00,64.4,64.42,64.34,64.38,8482.0,56.9355,56.9532,56.8825,56.9179,8482.0
2020-09-14 14:00:00,64.38,64.45,64.35,64.43,15895.0,56.9179,56.9798,56.8913,56.9621,15895.0
2020-09-14 14:05:00,64.44,64.48,64.42,64.42,17461.0,56.9709,57.0063,56.9532,56.9532,17461.0
2020-09-14 14:10:00,64.43,64.62,64.43,64.62,13004.0,56.9621,57.13,56.9621,57.13,13004.0
2020-09-14 14:15:00,64.61,64.68,64.55,64.68,27546.0,57.1212,57.1831,57.0682,57.1831,27546.0
2020-09-14 14:20:00,64.66,64.69,64.59,64.69,13716.0,57.1654,57.1919,57.1035,57.1919,13716.0
2020-09-14 14:25:00,64.68,64.73,64.63,64.67,14731.0,57.1831,57.2273,57.1389,57.1743,14731.0
2020-09-14 14:30:00,64.68,64.77,64.67,64.75,11669.0,57.1831,57.2627,57.1743,57.245,11669.0
2020-09-14 14:35:00,64.74,64.79,64.73,64.78,9995.0,57.2361,57.2803,57.2273,57.2715,9995.0
2020-09-14 14:40:00,64.8,64.87,64.73,64.8,26068.0,57.2892,57.3511,57.2273,57.2892,26068.0
2020-09-14 14:45:00,64.8,64.8,64.67,64.75,15190.0,57.2892,57.2892,57.1743,57.245,15190.0
2020-09-14 14:50:00,64.74,64.78,64.72,64.74,13861.0,57.2361,57.2715,57.2185,57.2361,13861.0
2020-09-14 14:55:00,64.72,64.82,64.61,64.75,18518.0,57.2185,57.3069,57.1212,57.245,18518.0
2020-09-14 15:00:00,64.74,64.8,64.73,64.75,14918.0,57.2361,57.2892,57.2273,57.245,14918.0
2020-09-14 15:05:00,64.76,64.81,64.73,64.78,16488.0,57.2538,57.298,57.2273,57.2715,16488.0
2020-09-14 15:10:00,64.77,64.77,64.69,64.74,12887.0,57.2627,57.2627,57.1919,57.2361,12887.0
2020-09-14 15:15:00,64.72,64.73,64.64,64.72,17270.0,57.2185,57.2273,57.1477,57.2185,17270.0
2020-09-14 15:20:00,64.71,64.71,64.45,64.52,15692.0,57.2096,57.2096,56.9798,57.0416,15692.0
2020-09-14 15:25:00,64.53,64.63,64.5,64.61,20825.0,57.0505,57.1389,57.024,57.1212,20825.0
2020-09-14 15:30:00,64.63,64.66,64.57,64.64,23376.0,57.1389,57.1654,57.0858,57.1477,23376.0
2020-09-14 15:35:00,64.64,64.65,64.52,64.56,26618.0,57.1477,57.1566,57.0416,57.077,26618.0
2020-09-14 15:40:00,64.57,64.7,64.57,64.66,22327.0,57.0858,57.2008,57.0858,57.1654,22327.0
2020-09-14 15:45:00,64.67,64.8,64.65,64.8,30465.0,57.1743,57.2892,57.1566,57.2892,30465.0
2020-09-14 15:50:00,64.79,64.79,64.7,64.73,42260.0,57.2803,57.2803,57.2008,57.2273,42260.0
2020-09-14 15:55:00,64.73,64.78,64.57,64.58,82814.0,57.2273,57.2715,57.0858,57.0947,82814.0
2020-09-15 09:30:00,64.69,64.89,64.23,64.55,84957.0,57.1919,57.3688,56.7853,57.0682,84957.0
2020-09-15 09:35:00,64.52,64.87,64.51,64.85,12138.0,57.0416,57.3511,57.0328,57.3334,12138.0
2020-09-15 09:40:00,64.8,64.95,64.72,64.94,24649.0,57.2892,57.4218,57.2185,57.413,24649.0
2020-09-15 09:45:00,64.93,64.93,64.4,64.45,43000.0,57.4041,57.4041,56.9355,56.9798,43000.0
2020-09-15 09:50:00,64.45,64.46,64.27,64.44,29192.0,56.9798,56.9886,56.8206,56.9709,29192.0
2020-09-15 09:55:00,64.45,64.64,64.42,64.59,21204.0,56.9798,57.1477,56.9532,57.1035,21204.0
2020-09-15 10:00:00,64.58,64.76,64.44,64.69,26228.0,57.0947,57.2538,56.9709,57.1919,26228.0
2020-09-15 10:05:00,64.7,64.83,64.67,64.72,39898.0,57.2008,57.3157,57.1743,57.2185,39898.0
2020-09-15 10:10:00,64.73,64.98,64.67,64.94,30303.0,57.2273,57.4483,57.1743,57.413,30303.0
2020-09-15 10:15:00,64.95,65.4,64.95,65.34,88222.0,57.4218,57.8196,57.4218,57.7666,88222.0
2020-09-15 10:20:00,65.33,65.33,65.05,65.08,33267.0,57.7578,57.7578,57.5102,57.5367,33267.0
2020-09-15 10:25:00,65.1,65.3,65.05,65.14,38149.0,57.5544,57.7312,57.5102,57.5898,38149.0
2020-09-15 10:30:00,65.13,65.19,65.01,65.11,20535.0,57.5809,57.634,57.4748,57.5633,20535.0
2020-09-15 10:35:00,65.1,65.1,65.0,65.01,57292.0,57.5544,57.5544,57.466,57.4748,57292.0
2020-09-15 10:40:00,65.0,65.21,64.93,65.05,99526.0,57.466,57.6517,57.4041,57.5102,99526.0
2020-09-15 10:45:00,65.04,65.04,64.89,64.94,39724.0,57.5014,57.5014,57.3688,57.413,39724.0
2020-09-15 10:50:00,64.94,65.34,64.93,65.34,89957.0,57.413,57.7666,57.4041,57.7666,89957.0
2020-09-15 10:55:00,65.33,65.46,65.27,65.46,20207.0,57.7578,57.8727,57.7047,57.8727,20207.0
2020-09-15 11:00:00,65.45,65.5,65.4,65.44,28226.0,57.8638,57.9081,57.8196,57.855,28226.0
2020-09-15 11:05:00,65.46,65.46,65.39,65.4,25816.0,57.8727,57.8727,57.8108,57.8196,25816.0
2020-09-15 11:10:00,65.42,65.49,65.41,65.44,12890.0,57.8373,57.8992,57.8285,57.855,12890.0
2020-09-15 11:15:00,65.43,65.44,65.4,65.44,21179.0,57.8462,57.855,57.8196,57.855,21179.0
2020-09-15 11:20:00,65.43,65.55,65.39,65.4,26112.0,57.8462,57.9523,57.8108,57.8196,26112.0
2020-09-15 11:25:00,65.41,65.47,65.28,65.41,37405.0,57.8285,57.8815,57.7136,57.8285,37405.0
2020-09-15 11:30:00,65.41,65.41,65.21,65.23,16487.0,57.8285,57.8285,57.6517,57.6693,16487.0
2020-09-15 11:35:00,65.23,65.33,65.23,65.3,15482.0,57.6693,57.7578,57.6693,57.7312,15482.0
2020-09-15 11:40:00,65.3,65.3,65.16,65.21,19139.0,57.7312,57.7312,57.6075,57.6517,19139.0
2020-09-15 11:45:00,65.2,65.2,65.09,65.15,15208.0,57.6428,57.6428,57.5456,57.5986,15208.0
2020-09-15 11:50:00,65.13,65.35,65.1,65.3,25397.0,57.5809,57.7754,57.5544,57.7312,25397.0
2020-09-15 11:55:00,65.31,65.32,65.17,65.22,20530.0,57.7401,57.7489,57.6163,57.6605,20530.0
2020-09-15 12:00:00,65.21,65.23,65.13,65.14,15184.0,57.6517,57.6693,57.5809,57.5898,15184.0
2020-09-15 12:05:00,65.14,65.19,65.14,65.17,11453.0,57.5898,57.634,57.5898,57.6163,11453.0
2020-09-15 12:10:00,65.16,65.16,65.08,65.13,16265.0,57.6075,57.6075,57.5367,57.5809,16265.0
2020-09-15 12:15:00,65.12,65.12,64.94,64.99,15957.0,57.5721,57.5721,57.413,57.4572,15957.0
2020-09-15 12:20:00,65.0,65.0,64.84,64.88,27819.0,57.466,57.466,57.3245,57.3599,27819.0
2020-09-15 12:25:00,64.87,64.95,64.87,64.94,12526.0,57.3511,57.4218,57.3511,57.413,12526.0
2020-09-15 12:30:00,64.96,65.13,64.95,65.05,14112.0,57.4306,57.5809,57.4218,57.5102,14112.0
2020-09-15 12:35:00,65.04,65.09,65.02,65.03,9483.0,57.5014,57.5456,57.4837,57.4925,9483.0
2020-09-15 12:40:00,65.01,65.03,64.88,64.91,11527.0,57.4748,57.4925,57.3599,57.3864,11527.0
2020-09-15 12:45:00,64.9,65.1,64.9,65.09,13656.0,57.3776,57.5544,57.3776,57.5456,13656.0
2020-09-15 12:50:00,65.09,65.13,65.04,65.05,11931.0,57.5456,57.5809,57.5014,57.5102,11931.0
2020-09-15 12:55:00,65.04,65.09,64.99,65.08,8315.0,57.5014,57.5456,57.4572,57.5367,8315.0
2020-09-15 13:00:00,65.09,65.17,65.06,65.17,13083.0,57.5456,57.6163,57.5191,57.6163,13083.0
2020-09-15 13:05:00,65.16,65.19,65.1,65.16,10409.0,57.6075,57.634,57.5544,57.6075,10409.0
2020-09-15 13:10:00,65.16,65.35,65.16,65.35,12137.0,57.6075,57.7754,57.6075,57.7754,12137.0
2020-09-15 13:15:00,65.36,65.36,65.29,65.33,16880.0,57.7843,57.7843,57.7224,57.7578,16880.0
2020-09-15 13:20:00,65.34,65.38,65.33,65.35,11571.0,57.7666,57.802,57.7578,57.7754,11571.0
2020-09-15 13:25:00,65.34,65.34,65.23,65.26,21157.0,57.7666,57.7666,57.6693,57.6959,21157.0
2020-09-15 13:30:00,65.26,65.37,65.22,65.36,16345.0,57.6959,57.7931,57.6605,57.7843,16345.0
2020-09-15 13:35:00,65.37,65.44,65.37,65.42,12414.0,57.7931,57.855,57.7931,57.8373,12414.0
2020-09-15 13:40:00,65.41,65.42,65.33,65.33,11514.0,57.8285,57.8373,57.7578,57.7578,11514.0
2020-09-15 13:45:00,65.34,65.37,65.3,65.32,21018.0,57.7666,57.7931,57.7312,57.7489,21018.0
2020-09-15 13:50:00,65.33,65.39,65.32,65.32,20898.0,57.7578,57.8108,57.7489,57.7489,20898.0
2020-09-15 13:55:00,65.34,65.34,65.22,65.27,17674.0,57.7666,57.7666,57.6605,57.7047,17674.0
2020-09-15 14:00:00,65.28,65.33,65.26,65.3,19515.0,57.7136,57.7578,57.6959,57.7312,19515.0
2020-09-15 14:05:00,65.29,65.4,65.29,65.32,21323.0,57.7224,57.8196,57.7224,57.7489,21323.0
2020-09-15 14:10:00,65.31,65.35,65.15,65.27,56998.0,57.7401,57.7754,57.5986,57.7047,56998.0
2020-09-15 14:15:00,65.28,65.41,65.19,65.41,29650.0,57.7136,57.8285,57.634,57.8285,29650.0
2020-09-15 14:20:00,65.41,65.41,65.35,65.36,25478.0,57.8285,57.8285,57.7754,57.7843,25478.0
2020-09-15 14:25:00,65.35,65.4,65.33,65.4,15328.0,57.7754,57.8196,57.7578,57.8196,15328.0
2020-09-15 14:30:00,65.4,65.48,65.39,65.48,35287.0,57.8196,57.8904,57.8108,57.8904,35287.0
2020-09-15 14:35:00,65.48,65.59,65.47,65.56,32907.0,57.8904,57.9876,57.8815,57.9611,32907.0
2020-09-15 14:40:00,65.56,65.6,65.51,65.59,16626.0,57.9611,57.9965,57.9169,57.9876,16626.0
2020-09-15 14:45:00,65.58,65.65,65.54,65.55,26249.0,57.9788,58.0407,57.9434,57.9523,26249.0
2020-09-15 14:50:00,65.54,65.63,65.52,65.58,21907.0,57.9434,58.023,57.9257,57.9788,21907.0
2020-09-15 14:55:00,65.58,65.63,65.56,65.62,24970.0,57.9788,58.023,57.9611,58.0141,24970.0
2020-09-15 15:00:00,65.62,65.64,65.58,65.63,22801.0,58.0141,58.0318,57.9788,58.023,22801.0
2020-09-15 15:05:00,65.61,65.62,65.4,65.47,62841.0,58.0053,58.0141,57.8196,57.8815,62841.0
2020-09-15 15:10:00,65.47,65.56,65.44,65.51,30204.0,57.8815,57.9611,57.855,57.9169,30204.0
2020-09-15 15:15:00,65.51,65.54,65.46,65.51,30644.0,57.9169,57.9434,57.8727,57.9169,30644.0
2020-09-15 15:20:00,65.52,65.55,65.4,65.42,30146.0,57.9257,57.9523,57.8196,57.8373,30146.0
2020-09-15 15:25:00,65.42,65.45,65.4,65.4,53785.0,57.8373,57.8638,57.8196,57.8196,53785.0
2020-09-15 15:30:00,65.4,65.41,65.26,65.31,62406.0,57.8196,57.8285,57.6959,57.7401,62406.0
2020-09-15 15:35:00,65.31,65.34,65.2,65.23,35657.0,57.7401,57.7666,57.6428,57.6693,35657.0
2020-09-15 15:40:00,65.22,65.32,65.17,65.3,45418.0,57.6605,57.7489,57.6163,57.7312,45418.0
2020-09-15 15:45:00,65.29,65.44,65.28,65.43,53336.0,57.7224,57.855,57.7136,57.8462,53336.0
2020-09-15 15:50:00,65.43,65.43,65.32,65.33,68808.0,57.8462,57.8462,57.7489,57.7578,68808.0
2020-09-15 15:55:00,65.33,65.44,65.3,65.38,169310.0,57.7578,57.855,57.7312,57.802,169310.0
2020-09-16 09:30:00,65.61,65.9,65.45,65.87,58465.0,58.0053,58.2617,57.8638,58.2352,58465.0
2020-09-16 09:35:00,65.86,66.14,65.85,66.07,42900.0,58.2263,58.4739,58.2175,58.412,42900.0
2020-09-16 09:40:00,66.09,66.28,66.02,66.27,37696.0,58.4297,58.5976,58.3678,58.5888,37696.0
2020-09-16 09:45:00,66.26,66.41,66.21,66.4,42572.0,58.58,58.7126,58.5358,58.7037,42572.0
2020-09-16 09:50:00,66.4,66.81,66.4,66.81,62852.0,58.7037,59.0662,58.7037,59.0662,62852.0
2020-09-16 09:55:00,66.81,66.88,66.65,66.81,75931.0,59.0662,59.1281,58.9248,59.0662,75931.0
2020-09-16 10:00:00,66.83,66.94,66.72,66.92,38303.0,59.0839,59.1811,58.9866,59.1635,38303.0
2020-09-16 10:05:00,66.9,66.99,66.77,66.85,33657.0,59.1458,59.2253,59.0308,59.1016,33657.0
2020-09-16 10:10:00,66.86,67.03,66.8,66.81,49434.0,59.1104,59.2607,59.0574,59.0662,49434.0
2020-09-16 10:15:00,66.8,67.2,66.8,67.09,70137.0,59.0574,59.411,59.0574,59.3138,70137.0
2020-09-16 10:20:00,67.07,67.27,67.06,67.27,42537.0,59.2961,59.4729,59.2872,59.4729,42537.0
2020-09-16 10:25:00,67.24,67.34,67.21,67.25,40002.0,59.4464,59.5348,59.4198,59.4552,40002.0
2020-09-16 10:30:00,67.26,67.38,67.2,67.29,42819.0,59.4641,59.5701,59.411,59.4906,42819.0
2020-09-16 10:35:00,67.31,67.31,66.98,67.12,83226.0,59.5083,59.5083,59.2165,59.3403,83226.0
2020-09-16 10:40:00,67.13,67.22,66.91,66.94,40074.0,59.3491,59.4287,59.1546,59.1811,40074.0
2020-09-16 10:45:00,66.94,66.94,66.74,66.92,32931.0,59.1811,59.1811,59.0043,59.1635,32931.0
2020-09-16 10:50:00,66.92,67.05,66.91,67.02,26172.0,59.1635,59.2784,59.1546,59.2519,26172.0
2020-09-16 10:55:00,67.01,67.02,66.9,66.97,30028.0,59.243,59.2519,59.1458,59.2077,30028.0
2020-09-16 11:00:00,66.96,67.12,66.94,67.12,21669.0,59.1988,59.3403,59.1811,59.3403,21669.0
2020-09-16 11:05:00,67.11,67.33,67.09,67.31,28368.0,59.3314,59.5259,59.3138,59.5083,28368.0
2020-09-16 11:10:00,67.3,67.51,67.29,67.44,28149.0,59.4994,59.6851,59.4906,59.6232,28149.0
2020-09-16 11:15:00,67.45,67.66,67.45,67.62,19133.0,59.632,59.8177,59.632,59.7823,19133.0
2020-09-16 11:20:00,67.62,67.75,67.58,67.74,24833.0,59.7823,59.8973,59.747,59.8884,24833.0
2020-09-16 11:25:00,67.74,67.83,67.65,67.8,54080.0,59.8884,59.968,59.8088,59.9415,54080.0
2020-09-16 11:30:00,67.8,67.8,67.66,67.7,92645.0,59.9415,59.9415,59.8177,59.8531,92645.0
2020-09-16 11:35:00,67.72,67.87,67.65,67.87,28770.0,59.8707,60.0033,59.8088,60.0033,28770.0
2020-09-16 11:40:00,67.87,68.02,67.79,68.02,52251.0,60.0033,60.136,59.9326,60.136,52251.0
2020-09-16 11:45:00,68.03,68.06,67.92,68.06,33074.0,60.1448,60.1713,60.0476,60.1713,33074.0
2020-09-16 11:50:00,68.05,68.33,68.03,68.25,67985.0,60.1625,60.41,60.1448,60.3393,67985.0
2020-09-16 11:55:00,68.23,68.26,68.07,68.23,54608.0,60.3216,60.3481,60.1802,60.3216,54608.0
2020-09-16 12:00:00,68.21,68.44,68.15,68.27,75661.0,60.3039,60.5073,60.2509,60.357,75661.0
2020-09-16 12:05:00,68.26,68.37,68.15,68.19,40562.0,60.3481,60.4454,60.2509,60.2863,40562.0
2020-09-16 12:10:00,68.2,68.47,68.19,68.43,44206.0,60.2951,60.5338,60.2863,60.4984,44206.0
2020-09-16 12:15:00,68.43,68.5,68.37,68.38,45755.0,60.4984,60.5603,60.4454,60.4542,45755.0
2020-09-16 12:20:00,68.37,68.5,68.32,68.41,36453.0,60.4454,60.5603,60.4012,60.4808,36453.0
2020-09-16 12:25:00,68.4,68.45,68.35,68.44,24453.0,60.4719,60.5161,60.4277,60.5073,24453.0
2020-09-16 12:30:00,68.43,68.56,68.42,68.53,43425.0,60.4984,60.6134,60.4896,60.5869,43425.0
2020-09-16 12:35:00,68.53,68.57,68.29,68.32,46964.0,60.5869,60.6222,60.3747,60.4012,46964.0
2020-09-16 12:40:00,68.31,68.33,68.13,68.26,37219.0,60.3924,60.41,60.2332,60.3481,37219.0
2020-09-16 12:45:00,68.26,68.34,68.2,68.2,20789.0,60.3481,60.4189,60.2951,60.2951,20789.0
2020-09-16 12:50:00,68.19,68.29,68.15,68.26,25850.0,60.2863,60.3747,60.2509,60.3481,25850.0
2020-09-16 12:55:00,68.26,68.27,68.15,68.23,24279.0,60.3481,60.357,60.2509,60.3216,24279.0
2020-09-16 13:00:00,68.23,68.28,68.19,68.28,21654.0,60.3216,60.3658,60.2863,60.3658,21654.0
2020-09-16 13:05:00,68.28,68.34,68.24,68.34,19359.0,60.3658,60.4189,60.3305,60.4189,19359.0
2020-09-16 13:10:00,68.35,68.41,68.3,68.35,21290.0,60.4277,60.4808,60.3835,60.4277,21290.0
2020-09-16 13:15:00,68.37,68.38,68.27,68.36,17015.0,60.4454,60.4542,60.357,60.4366,17015.0
2020-09-16 13:20:00,68.35,68.39,68.24,68.31,23257.0,60.4277,60.4631,60.3305,60.3924,23257.0
2020-09-16 13:25:00,68.29,68.3,68.12,68.19,41724.0,60.3747,60.3835,60.2244,60.2863,41724.0
2020-09-16 13:30:00,68.19,68.21,68.09,68.14,31097.0,60.2863,60.3039,60.1978,60.2421,31097.0
2020-09-16 13:35:00,68.14,68.15,68.04,68.06,29061.0,60.2421,60.2509,60.1536,60.1713,29061.0
2020-09-16 13:40:00,68.05,68.1,67.95,68.09,53171.0,60.1625,60.2067,60.0741,60.1978,53171.0
2020-09-16 13:45:00,68.1,68.24,68.07,68.21,41422.0,60.2067,60.3305,60.1802,60.3039,41422.0
2020-09-16 13:50:00,68.22,68.42,68.2,68.39,50847.0,60.3128,60.4896,60.2951,60.4631,50847.0
2020-09-16 13:55:00,68.38,68.47,68.34,68.44,21992.0,60.4542,60.5338,60.4189,60.5073,21992.0
2020-09-16 14:00:00,68.46,68.65,68.4,68.48,25074.0,60.525,60.6929,60.4719,60.5426,25074.0
2020-09-16 14:05:00,68.47,68.53,68.3,68.52,37989.0,60.5338,60.5869,60.3835,60.578,37989.0
2020-09-16 14:10:00,68.54,68.66,68.49,68.63,28580.0,60.5957,60.7018,60.5515,60.6753,28580.0
2020-09-16 14:15:00,68.63,68.7,68.6,68.68,23527.0,60.6753,60.7371,60.6487,60.7195,23527.0
2020-09-16 14:20:00,68.68,68.74,68.65,68.73,46960.0,60.7195,60.7725,60.6929,60.7637,46960.0
2020-09-16 14:25:00,68.72,68.86,68.71,68.72,35250.0,60.7548,60.8786,60.746,60.7548,35250.0
2020-09-16 14:30:00,68.73,68.74,68.54,68.61,41670.0,60.7637,60.7725,60.5957,60.6576,41670.0
2020-09-16 14:35:00,68.6,68.74,68.57,68.7,32120.0,60.6487,60.7725,60.6222,60.7371,32120.0
2020-09-16 14:40:00,68.72,68.82,68.65,68.65,27178.0,60.7548,60.8432,60.6929,60.6929,27178.0
2020-09-16 14:45:00,68.65,68.7,68.58,68.69,33422.0,60.6929,60.7371,60.6311,60.7283,33422.0
2020-09-16 14:50:00,68.67,68.7,68.45,68.5,51170.0,60.7106,60.7371,60.5161,60.5603,51170.0
2020-09-16 14:55:00,68.5,68.69,68.44,68.68,54636.0,60.5603,60.7283,60.5073,60.7195,54636.0
2020-09-16 15:00:00,68.69,68.76,68.67,68.72,36833.0,60.7283,60.7902,60.7106,60.7548,36833.0
2020-09-16 15:05:00,68.72,68.75,68.48,68.49,72040.0,60.7548,60.7814,60.5426,60.5515,72040.0
2020-09-16 15:10:00,68.5,68.58,68.23,68.58,80205.0,60.5603,60.6311,60.3216,60.6311,80205.0
2020-09-16 15:15:00,68.56,68.67,68.41,68.67,67392.0,60.6134,60.7106,60.4808,60.7106,67392.0
2020-09-16 15:20:00,68.66,68.67,68.45,68.45,49440.0,60.7018,60.7106,60.5161,60.5161,49440.0
2020-09-16 15:25:00,68.46,68.6,68.45,68.57,48278.0,60.525,60.6487,60.5161,60.6222,48278.0
2020-09-16 15:30:00,68.56,68.63,68.42,68.51,94062.0,60.6134,60.6753,60.4896,60.5692,94062.0
2020-09-16 15:35:00,68.54,68.64,68.26,68.33,83025.0,60.5957,60.6841,60.3481,60.41,83025.0
2020-09-16 15:40:00,68.32,68.33,68.18,68.29,73565.0,60.4012,60.41,60.2774,60.3747,73565.0
2020-09-16 15:45:00,68.28,68.6,68.28,68.53,129790.0,60.3658,60.6487,60.3658,60.5869,129790.0
2020-09-16 15:50:00,68.53,68.55,68.26,68.33,138501.0,60.5869,60.6045,60.3481,60.41,138501.0
2020-09-16 15:55:00,68.33,68.36,68.22,68.26,342991.0,60.41,60.4366,60.3128,60.3481,342991.0
2020-09-17 09:30:00,67.51,68.43,67.36,68.43,110346.0,59.6851,60.4984,59.5525,60.4984,110346.0
2020-09-17 09:35:00,68.48,68.91,68.38,68.88,62020.0,60.5426,60.9228,60.4542,60.8963,62020.0
2020-09-17 09:40:00,68.86,68.88,67.92,68.03,52813.0,60.8786,60.8963,60.0476,60.1448,52813.0
2020-09-17 09:45:00,68.02,68.28,67.76,68.15,51430.0,60.136,60.3658,59.9061,60.2509,51430.0
2020-09-17 09:50:00,68.1,68.4,68.09,68.34,94405.0,60.2067,60.4719,60.1978,60.4189,94405.0
2020-09-17 09:55:00,68.33,68.43,68.23,68.36,110732.0,60.41,60.4984,60.3216,60.4366,110732.0
2020-09-17 10:00:00,68.37,68.52,68.27,68.36,77048.0,60.4454,60.578,60.357,60.4366,77048.0
2020-09-17 10:05:00,68.36,68.56,68.29,68.37,78191.0,60.4366,60.6134,60.3747,60.4454,78191.0
2020-09-17 10:10:00,68.39,68.94,68.31,68.87,94585.0,60.4631,60.9493,60.3924,60.8874,94585.0
2020-09-17 10:15:00,68.85,68.92,68.78,68.82,47724.0,60.8698,60.9316,60.8079,60.8432,47724.0
2020-09-17 10:20:00,68.81,69.06,68.79,68.87,58353.0,60.8344,61.0554,60.8167,60.8874,58353.0
2020-09-17 10:25:00,68.86,69.09,68.75,68.85,32644.0,60.8786,61.0819,60.7814,60.8698,32644.0
2020-09-17 10:30:00,68.83,68.91,68.55,68.63,42095.0,60.8521,60.9228,60.6045,60.6753,42095.0
2020-09-17 10:35:00,68.64,68.66,68.26,68.26,68877.0,60.6841,60.7018,60.3481,60.3481,68877.0
2020-09-17 10:40:00,68.25,68.46,68.0,68.31,64015.0,60.3393,60.525,60.1183,60.3924,64015.0
2020-09-17 10:45:00,68.3,68.68,68.3,68.53,48818.0,60.3835,60.7195,60.3835,60.5869,48818.0
2020-09-17 10:50:00,68.56,68.99,68.56,68.84,44697.0,60.6134,60.9935,60.6134,60.8609,44697.0
2020-09-17 10:55:00,68.83,68.86,68.53,68.58,80915.0,60.8521,60.8786,60.5869,60.6311,80915.0
2020-09-17 11:00:00,68.58,68.83,68.57,68.82,30677.0,60.6311,60.8521,60.6222,60.8432,30677.0
2020-09-17 11:05:00,68.82,68.84,68.62,68.68,52617.0,60.8432,60.8609,60.6664,60.7195,52617.0
2020-09-17 11:10:00,68.66,68.75,68.6,68.73,32337.0,60.7018,60.7814,60.6487,60.7637,32337.0
2020-09-17 11:15:00,68.75,68.87,68.75,68.85,26672.0,60.7814,60.8874,60.7814,60.8698,26672.0
2020-09-17 11:20:00,68.85,68.86,68.51,68.58,31435.0,60.8698,60.8786,60.5692,60.6311,31435.0
2020-09-17 11:25:00,68.56,68.73,68.49,68.72,23477.0,60.6134,60.7637,60.5515,60.7548,23477.0
2020-09-17 11:30:00,68.7,68.76,68.6,68.75,29156.0,60.7371,60.7902,60.6487,60.7814,29156.0
2020-09-17 11:35:00,68.75,68.76,68.62,68.67,31079.0,60.7814,60.7902,60.6664,60.7106,31079.0
2020-09-17 11:40:00,68.68,68.72,68.64,68.66,35864.0,60.7195,60.7548,60.6841,60.7018,35864.0
2020-09-17 11:45:00,68.67,68.67,68.53,68.6,27694.0,60.7106,60.7106,60.5869,60.6487,27694.0
2020-09-17 11:50:00,68.6,68.62,68.39,68.52,31520.0,60.6487,60.6664,60.4631,60.578,31520.0
2020-09-17 11:55:00,68.54,68.7,68.35,68.35,119877.0,60.5957,60.7371,60.4277,60.4277,119877.0
2020-09-17 12:00:00,68.34,68.38,68.26,68.37,26531.0,60.4189,60.4542,60.3481,60.4454,26531.0
2020-09-17 12:05:00,68.37,68.48,68.21,68.24,32171.0,60.4454,60.5426,60.3039,60.3305,32171.0
2020-09-17 12:10:00,68.23,68.24,67.92,67.95,34939.0,60.3216,60.3305,60.0476,60.0741,34939.0
2020-09-17 12:15:00,67.95,67.95,67.72,67.8,27958.0,60.0741,60.0741,59.8707,59.9415,27958.0
2020-09-17 12:20:00,67.81,67.83,67.57,67.59,28615.0,59.9503,59.968,59.7381,59.7558,28615.0
2020-09-17 12:25:00,67.59,67.59,67.38,67.53,43743.0,59.7558,59.7558,59.5701,59.7028,43743.0
2020-09-17 12:30:00,67.53,67.76,67.49,67.76,26312.0,59.7028,59.9061,59.6674,59.9061,26312.0
2020-09-17 12:35:00,67.75,67.85,67.7,67.81,20556.0,59.8973,59.9857,59.8531,59.9503,20556.0
2020-09-17 12:40:00,67.78,67.78,67.59,67.65,47267.0,59.9238,59.9238,59.7558,59.8088,47267.0
2020-09-17 12:45:00,67.65,67.76,67.57,67.72,26664.0,59.8088,59.9061,59.7381,59.8707,26664.0
2020-09-17 12:50:00,67.7,67.89,67.66,67.85,19461.0,59.8531,60.021,59.8177,59.9857,19461.0
2020-09-17 12:55:00,67.85,68.12,67.85,68.12,31582.0,59.9857,60.2244,59.9857,60.2244,31582.0
2020-09-17 13:00:00,68.13,68.17,68.06,68.12,19083.0,60.2332,60.2686,60.1713,60.2244,19083.0
2020-09-17 13:05:00,68.12,68.17,68.1,68.13,15555.0,60.2244,60.2686,60.2067,60.2332,15555.0
2020-09-17 13:10:00,68.12,68.13,67.99,68.1,16876.0,60.2244,60.2332,60.1094,60.2067,16876.0
2020-09-17 13:15:00,68.14,68.19,68.07,68.17,31577.0,60.2421,60.2863,60.1802,60.2686,31577.0
2020-09-17 13:20:00,68.16,68.37,68.13,68.36,19765.0,60.2597,60.4454,60.2332,60.4366,19765.0
2020-09-17 13:25:00,68.37,68.41,68.2,68.2,25663.0,60.4454,60.4808,60.2951,60.2951,25663.0
2020-09-17 13:30:00,68.19,68.39,68.18,68.39,18139.0,60.2863,60.4631,60.2774,60.4631,18139.0
2020-09-17 13:35:00,68.39,68.4,68.34,68.4,15632.0,60.4631,60.4719,60.4189,60.4719,15632.0
2020-09-17 13:40:00,68.39,68.49,68.35,68.49,37926.0,60.4631,60.5515,60.4277,60.5515,37926.0
2020-09-17 13:45:00,68.49,68.58,68.44,68.58,22890.0,60.5515,60.6311,60.5073,60.6311,22890.0
2020-09-17 13:50:00,68.59,68.59,68.41,68.54,22106.0,60.6399,60.6399,60.4808,60.5957,22106.0
2020-09-17 13:55:00,68.57,68.57,68.44,68.51,23484.0,60.6222,60.6222,60.5073,60.5692,23484.0
2020-09-17 14:00:00,68.51,68.6,68.46,68.6,20074.0,60.5692,60.6487,60.525,60.6487,20074.0
2020-09-17 14:05:00,68.59,68.66,68.5,68.51,24173.0,60.6399,60.7018,60.5603,60.5692,24173.0
2020-09-17 14:10:00,68.51,68.6,68.48,68.52,27294.0,60.5692,60.6487,60.5426,60.578,27294.0
2020-09-17 14:15:00,68.5,68.65,68.49,68.5,33071.0,60.5603,60.6929,60.5515,60.5603,33071.0
2020-09-17 14:20:00,68.51,68.54,68.47,68.5,24294.0,60.5692,60.5957,60.5338,60.5603,24294.0
2020-09-17 14:25:00,68.5,68.51,68.31,68.31,26333.0,60.5603,60.5692,60.3924,60.3924,26333.0
2020-09-17 14:30:00,68.3,68.3,68.17,68.17,35424.0,60.3835,60.3835,60.2686,60.2686,35424.0
2020-09-17 14:35:00,68.17,68.27,68.13,68.13,25147.0,60.2686,60.357,60.2332,60.2332,25147.0
2020-09-17 14:40:00,68.13,68.28,68.09,68.26,19962.0,60.2332,60.3658,60.1978,60.3481,19962.0
2020-09-17 14:45:00,68.25,68.39,68.21,68.35,25077.0,60.3393,60.4631,60.3039,60.4277,25077.0
2020-09-17 14:50:00,68.34,68.36,68.27,68.35,15849.0,60.4189,60.4366,60.357,60.4277,15849.0
2020-09-17 14:55:00,68.34,68.44,68.25,68.25,32482.0,60.4189,60.5073,60.3393,60.3393,32482.0
2020-09-17 15:00:00,68.26,68.29,68.11,68.15,41455.0,60.3481,60.3747,60.2155,60.2509,41455.0
2020-09-17 15:05:00,68.15,68.23,68.13,68.22,23423.0,60.2509,60.3216,60.2332,60.3128,23423.0
2020-09-17 15:10:00,68.22,68.44,68.21,68.44,28065.0,60.3128,60.5073,60.3039,60.5073,28065.0
2020-09-17 15:15:00,68.43,68.43,68.28,68.28,31171.0,60.4984,60.4984,60.3658,60.3658,31171.0
2020-09-17 15:20:00,68.28,68.35,68.17,68.17,28923.0,60.3658,60.4277,60.2686,60.2686,28923.0
2020-09-17 15:25:00,68.18,68.26,68.13,68.25,34977.0,60.2774,60.3481,60.2332,60.3393,34977.0
2020-09-17 15:30:00,68.24,68.49,68.23,68.37,36180.0,60.3305,60.5515,60.3216,60.4454,36180.0
2020-09-17 15:35:00,68.37,68.5,68.31,68.48,50721.0,60.4454,60.5603,60.3924,60.5426,50721.0
2020-09-17 15:40:00,68.5,68.59,68.31,68.33,47566.0,60.5603,60.6399,60.3924,60.41,47566.0
2020-09-17 15:45:00,68.33,68.49,68.29,68.44,116610.0,60.41,60.5515,60.3747,60.5073,116610.0
2020-09-17 15:50:00,68.43,68.55,68.37,68.41,63409.0,60.4984,60.6045,60.4454,60.4808,63409.0
2020-09-17 15:55:00,68.41,68.48,68.33,68.4,140475.0,60.4808,60.5426,60.41,60.4719,140475.0
2020-09-18 09:30:00,68.57,69.52,68.57,69.36,502126.0,60.6222,61.4621,60.6222,61.3206,502126.0
2020-09-18 09:35:00,69.36,69.48,68.68,68.99,48498.0,61.3206,61.4267,60.7195,60.9935,48498.0
2020-09-18 09:40:00,68.98,69.02,68.75,68.88,30725.0,60.9847,61.0201,60.7814,60.8963,30725.0
2020-09-18 09:45:00,68.88,68.89,68.58,68.64,19075.0,60.8963,60.9051,60.6311,60.6841,19075.0
2020-09-18 09:50:00,68.61,68.86,68.43,68.78,25236.0,60.6576,60.8786,60.4984,60.8079,25236.0
2020-09-18 09:55:00,68.74,69.09,68.66,68.91,29056.0,60.7725,61.0819,60.7018,60.9228,29056.0
2020-09-18 10:00:00,68.92,68.97,68.57,68.58,37987.0,60.9316,60.9759,60.6222,60.6311,37987.0
2020-09-18 10:05:00,68.59,68.7,68.5,68.54,25541.0,60.6399,60.7371,60.5603,60.5957,25541.0
2020-09-18 10:10:00,68.52,68.85,68.49,68.84,16422.0,60.578,60.8698,60.5515,60.8609,16422.0
2020-09-18 10:15:00,68.84,68.85,68.66,68.7,26979.0,60.8609,60.8698,60.7018,60.7371,26979.0
2020-09-18 10:20:00,68.69,68.76,68.67,68.74,21621.0,60.7283,60.7902,60.7106,60.7725,21621.0
2020-09-18 10:25:00,68.75,69.09,68.73,69.06,37690.0,60.7814,61.0819,60.7637,61.0554,37690.0
2020-09-18 10:30:00,69.05,69.06,68.88,68.89,13622.0,61.0466,61.0554,60.8963,60.9051,13622.0
2020-09-18 10:35:00,68.87,69.01,68.79,68.95,12485.0,60.8874,61.0112,60.8167,60.9582,12485.0
2020-09-18 10:40:00,68.99,69.09,68.94,69.02,28856.0,60.9935,61.0819,60.9493,61.0201,28856.0
2020-09-18 10:45:00,69.01,69.02,68.66,68.73,29915.0,61.0112,61.0201,60.7018,60.7637,29915.0
2020-09-18 10:50:00,68.73,68.74,68.57,68.64,18484.0,60.7637,60.7725,60.6222,60.6841,18484.0
2020-09-18 10:55:00,68.66,68.82,68.65,68.73,9704.0,60.7018,60.8432,60.6929,60.7637,9704.0
2020-09-18 11:00:00,68.73,68.93,68.73,68.9,14299.0,60.7637,60.9405,60.7637,60.914,14299.0
2020-09-18 11:05:00,68.92,69.01,68.88,68.96,11823.0,60.9316,61.0112,60.8963,60.967,11823.0
2020-09-18 11:10:00,68.98,69.02,68.85,68.85,24619.0,60.9847,61.0201,60.8698,60.8698,24619.0
2020-09-18 11:15:00,68.86,68.98,68.82,68.84,15247.0,60.8786,60.9847,60.8432,60.8609,15247.0
2020-09-18 11:20:00,68.84,68.99,68.83,68.92,17435.0,60.8609,60.9935,60.8521,60.9316,17435.0
2020-09-18 11:25:00,68.92,69.16,68.91,69.14,33292.0,60.9316,61.1438,60.9228,61.1261,33292.0
2020-09-18 11:30:00,69.16,69.19,68.78,68.79,20352.0,61.1438,61.1704,60.8079,60.8167,20352.0
2020-09-18 11:35:00,68.82,68.94,68.82,68.93,16567.0,60.8432,60.9493,60.8432,60.9405,16567.0
2020-09-18 11:40:00,68.93,69.03,68.86,68.87,29270.0,60.9405,61.0289,60.8786,60.8874,29270.0
2020-09-18 11:45:00,68.89,69.14,68.89,69.07,14997.0,60.9051,61.1261,60.9051,61.0643,14997.0
2020-09-18 11:50:00,69.12,69.17,69.07,69.07,14165.0,61.1085,61.1527,61.0643,61.0643,14165.0
2020-09-18 11:55:00,69.09,69.15,69.02,69.02,6761.0,61.0819,61.135,61.0201,61.0201,6761.0
2020-09-18 12:00:00,69.04,69.16,69.03,69.03,17910.0,61.0377,61.1438,61.0289,61.0289,17910.0
2020-09-18 12:05:00,69.07,69.17,69.04,69.17,17238.0,61.0643,61.1527,61.0377,61.1527,17238.0
2020-09-18 12:10:00,69.16,69.27,69.16,69.23,14351.0,61.1438,61.2411,61.1438,61.2057,14351.0
2020-09-18 12:15:00,69.2,69.22,69.03,69.03,15374.0,61.1792,61.1969,61.0289,61.0289,15374.0
2020-09-18 12:20:00,69.02,69.04,68.91,68.94,13922.0,61.0201,61.0377,60.9228,60.9493,13922.0
2020-09-18 12:25:00,68.95,69.07,68.94,69.06,13352.0,60.9582,61.0643,60.9493,61.0554,13352.0
2020-09-18 12:30:00,69.05,69.1,68.8,68.8,18578.0,61.0466,61.0908,60.8256,60.8256,18578.0
2020-09-18 12:35:00,68.81,68.83,68.74,68.76,21952.0,60.8344,60.8521,60.7725,60.7902,21952.0
2020-09-18 12:40:00,68.74,68.77,68.58,68.59,17960.0,60.7725,60.799,60.6311,60.6399,17960.0
2020-09-18 12:45:00,68.6,68.67,68.56,68.57,16930.0,60.6487,60.7106,60.6134,60.6222,16930.0
2020-09-18 12:50:00,68.54,68.57,68.49,68.52,12224.0,60.5957,60.6222,60.5515,60.578,12224.0
2020-09-18 12:55:00,68.51,68.68,68.51,68.67,26916.0,60.5692,60.7195,60.5692,60.7106,26916.0
2020-09-18 13:00:00,68.66,68.72,68.56,68.68,16565.0,60.7018,60.7548,60.6134,60.7195,16565.0
2020-09-18 13:05:00,68.68,68.72,68.63,68.66,9582.0,60.7195,60.7548,60.6753,60.7018,9582.0
2020-09-18 13:10:00,68.65,68.75,68.63,68.71,15412.0,60.6929,60.7814,60.6753,60.746,15412.0
2020-09-18 13:15:00,68.7,68.72,68.53,68.59,103532.0,60.7371,60.7548,60.5869,60.6399,103532.0
2020-09-18 13:20:00,68.61,68.62,68.53,68.53,15675.0,60.6576,60.6664,60.5869,60.5869,15675.0
2020-09-18 13:25:00,68.52,68.56,68.42,68.42,42858.0,60.578,60.6134,60.4896,60.4896,42858.0
2020-09-18 13:30:00,68.4,68.4,68.11,68.36,34779.0,60.4719,60.4719,60.2155,60.4366,34779.0
2020-09-18 13:35:00,68.35,68.37,68.02,68.06,28971.0,60.4277,60.4454,60.136,60.1713,28971.0
2020-09-18 13:40:00,68.06,68.12,67.87,67.89,30960.0,60.1713,60.2244,60.0033,60.021,30960.0
2020-09-18 13:45:00,67.88,67.92,67.79,67.81,18640.0,60.0122,60.0476,59.9326,59.9503,18640.0
2020-09-18 13:50:00,67.81,67.83,67.63,67.69,15514.0,59.9503,59.968,59.7912,59.8442,15514.0
2020-09-18 13:55:00,67.69,67.8,67.65,67.71,21076.0,59.8442,59.9415,59.8088,59.8619,21076.0
2020-09-18 14:00:00,67.72,67.93,67.64,67.93,62401.0,59.8707,60.0564,59.8,60.0564,62401.0
2020-09-18 14:05:00,67.95,67.98,67.75,67.79,91298.0,60.0741,60.1006,59.8973,59.9326,91298.0
2020-09-18 14:10:00,67.79,67.79,67.68,67.72,18255.0,59.9326,59.9326,59.8354,59.8707,18255.0
2020-09-18 14:15:00,67.71,67.71,67.43,67.44,14495.0,59.8619,59.8619,59.6143,59.6232,14495.0
2020-09-18 14:20:00,67.48,67.64,67.47,67.62,53425.0,59.6586,59.8,59.6497,59.7823,53425.0
2020-09-18 14:25:00,67.62,67.64,67.5,67.58,23856.0,59.7823,59.8,59.6762,59.747,23856.0
2020-09-18 14:30:00,67.58,67.58,67.5,67.5,12883.0,59.747,59.747,59.6762,59.6762,12883.0
2020-09-18 14:35:00,67.48,67.6,67.47,67.59,44444.0,59.6586,59.7646,59.6497,59.7558,44444.0
2020-09-18 14:40:00,67.59,67.67,67.55,67.6,30695.0,59.7558,59.8265,59.7204,59.7646,30695.0
2020-09-18 14:45:00,67.61,67.69,67.6,67.64,31435.0,59.7735,59.8442,59.7646,59.8,31435.0
2020-09-18 14:50:00,67.64,67.81,67.58,67.72,21504.0,59.8,59.9503,59.747,59.8707,21504.0
2020-09-18 14:55:00,67.74,67.94,67.73,67.94,14310.0,59.8884,60.0652,59.8796,60.0652,14310.0
2020-09-18 15:00:00,67.97,68.01,67.9,68.01,17656.0,60.0918,60.1271,60.0299,60.1271,17656.0
2020-09-18 15:05:00,68.0,68.11,67.99,68.1,34226.0,60.1183,60.2155,60.1094,60.2067,34226.0
2020-09-18 15:10:00,68.11,68.13,67.97,67.98,27097.0,60.2155,60.2332,60.0918,60.1006,27097.0
2020-09-18 15:15:00,67.99,68.01,67.85,67.88,24323.0,60.1094,60.1271,59.9857,60.0122,24323.0
2020-09-18 15:20:00,67.87,67.89,67.74,67.82,19690.0,60.0033,60.021,59.8884,59.9591,19690.0
2020-09-18 15:25:00,67.83,67.93,67.82,67.89,19212.0,59.968,60.0564,59.9591,60.021,19212.0
2020-09-18 15:30:00,67.87,67.98,67.79,67.9,22948.0,60.0033,60.1006,59.9326,60.0299,22948.0
2020-09-18 15:35:00,67.93,67.97,67.85,67.92,17681.0,60.0564,60.0918,59.9857,60.0476,17681.0
2020-09-18 15:40:00,67.92,68.03,67.92,67.97,26862.0,60.0476,60.1448,60.0476,60.0918,26862.0
2020-09-18 15:45:00,67.98,68.05,67.8,67.81,47971.0,60.1006,60.1625,59.9415,59.9503,47971.0
2020-09-18 15:50:00,67.79,67.83,67.41,67.51,117569.0,59.9326,59.968,59.5967,59.6851,117569.0
2020-09-18 15:55:00,67.51,67.71,67.47,67.65,259092.0,59.6851,59.8619,59.6497,59.8088,259092.0
2020-09-21 09:30:00,65.05,66.1,64.66,64.8,176582.0,57.5102,58.4385,57.1654,57.2892,176582.0
2020-09-21 09:35:00,64.77,65.06,64.13,64.41,167825.0,57.2627,57.5191,56.6968,56.9444,167825.0
2020-09-21 09:40:00,64.37,64.37,63.94,64.18,59543.0,56.909,56.909,56.5289,56.741,59543.0
2020-09-21 09:45:00,64.16,64.69,64.15,64.48,76387.0,56.7234,57.1919,56.7145,57.0063,76387.0
2020-09-21 09:50:00,64.46,64.53,64.26,64.42,34512.0,56.9886,57.0505,56.8118,56.9532,34512.0
2020-09-21 09:55:00,64.42,64.61,64.34,64.37,45717.0,56.9532,57.1212,56.8825,56.909,45717.0
2020-09-21 10:00:00,64.39,64.39,64.12,64.13,55147.0,56.9267,56.9267,56.688,56.6968,55147.0
2020-09-21 10:05:00,64.12,64.39,64.04,64.35,28499.0,56.688,56.9267,56.6173,56.8913,28499.0
2020-09-21 10:10:00,64.37,64.5,64.23,64.28,56575.0,56.909,57.024,56.7853,56.8295,56575.0
2020-09-21 10:15:00,64.28,64.32,63.99,64.09,115181.0,56.8295,56.8648,56.5731,56.6615,115181.0
2020-09-21 10:20:00,64.09,64.12,63.73,63.87,51421.0,56.6615,56.688,56.3432,56.467,51421.0
2020-09-21 10:25:00,63.88,63.94,63.58,63.69,64749.0,56.4758,56.5289,56.2106,56.3078,64749.0
2020-09-21 10:30:00,63.65,63.83,63.62,63.67,24497.0,56.2725,56.4316,56.246,56.2902,24497.0
2020-09-21 10:35:00,63.66,63.76,63.58,63.64,27193.0,56.2813,56.3697,56.2106,56.2636,27193.0
2020-09-21 10:40:00,63.61,63.92,63.58,63.88,35843.0,56.2371,56.5112,56.2106,56.4758,35843.0
2020-09-21 10:45:00,63.87,64.34,63.87,64.25,30315.0,56.467,56.8825,56.467,56.8029,30315.0
2020-09-21 10:50:00,64.22,64.36,64.12,64.35,30663.0,56.7764,56.9002,56.688,56.8913,30663.0
2020-09-21 10:55:00,64.33,64.33,64.13,64.14,30456.0,56.8737,56.8737,56.6968,56.7057,30456.0
2020-09-21 11:00:00,64.13,64.41,64.13,64.4,25738.0,56.6968,56.9444,56.6968,56.9355,25738.0
2020-09-21 11:05:00,64.37,64.57,64.34,64.43,19782.0,56.909,57.0858,56.8825,56.9621,19782.0
2020-09-21 11:10:00,64.42,64.47,64.07,64.09,27678.0,56.9532,56.9974,56.6438,56.6615,27678.0
2020-09-21 11:15:00,64.07,64.07,63.73,63.75,27749.0,56.6438,56.6438,56.3432,56.3609,27749.0
2020-09-21 11:20:00,63.76,63.79,63.61,63.72,34740.0,56.3697,56.3963,56.2371,56.3344,34740.0
2020-09-21 11:25:00,63.7,63.81,63.58,63.81,26696.0,56.3167,56.4139,56.2106,56.4139,26696.0
2020-09-21 11:30:00,63.8,63.92,63.59,63.65,28934.0,56.4051,56.5112,56.2194,56.2725,28934.0
2020-09-21 11:35:00,63.64,63.72,63.52,63.63,18950.0,56.2636,56.3344,56.1575,56.2548,18950.0
2020-09-21 11:40:00,63.61,63.66,63.43,63.43,31163.0,56.2371,56.2813,56.078,56.078,31163.0
2020-09-21 11:45:00,63.41,63.62,63.41,63.59,30897.0,56.0603,56.246,56.0603,56.2194,30897.0
2020-09-21 11:50:00,63.59,63.74,63.44,63.56,83699.0,56.2194,56.352,56.0868,56.1929,83699.0
2020-09-21 11:55:00,63.58,63.78,63.53,63.62,78082.0,56.2106,56.3874,56.1664,56.246,78082.0
2020-09-21 12:00:00,63.61,63.9,63.61,63.89,32800.0,56.2371,56.4935,56.2371,56.4847,32800.0
2020-09-21 12:05:00,63.89,64.05,63.87,64.0,46950.0,56.4847,56.6261,56.467,56.5819,46950.0
2020-09-21 12:10:00,64.01,64.04,63.78,63.92,63270.0,56.5908,56.6173,56.3874,56.5112,63270.0
2020-09-21 12:15:00,63.92,64.26,63.86,64.19,22865.0,56.5112,56.8118,56.4581,56.7499,22865.0
2020-09-21 12:20:00,64.19,64.25,64.11,64.21,13070.0,56.7499,56.8029,56.6792,56.7676,13070.0
2020-09-21 12:25:00,64.2,64.33,64.1,64.13,11849.0,56.7587,56.8737,56.6703,56.6968,11849.0
2020-09-21 12:30:00,64.14,64.2,63.97,64.02,11426.0,56.7057,56.7587,56.5554,56.5996,11426.0
2020-09-21 12:35:00,64.04,64.3,64.0,64.27,13164.0,56.6173,56.8471,56.5819,56.8206,13164.0
2020-09-21 12:40:00,64.28,64.37,64.25,64.26,10480.0,56.8295,56.909,56.8029,56.8118,10480.0
2020-09-21 12:45:00,64.33,64.33,64.08,64.15,11748.0,56.8737,56.8737,56.6526,56.7145,11748.0
2020-09-21 12:50:00,64.15,64.24,64.06,64.24,6815.0,56.7145,56.7941,56.635,56.7941,6815.0
2020-09-21 12:55:00,64.25,64.36,64.14,64.35,10938.0,56.8029,56.9002,56.7057,56.8913,10938.0
2020-09-21 13:00:00,64.35,64.4,64.16,64.37,12283.0,56.8913,56.9355,56.7234,56.909,12283.0
2020-09-21 13:05:00,64.39,64.5,64.29,64.46,10580.0,56.9267,57.024,56.8383,56.9886,10580.0
2020-09-21 13:10:00,64.45,64.56,64.43,64.53,10767.0,56.9798,57.077,56.9621,57.0505,10767.0
2020-09-21 13:15:00,64.55,64.59,64.49,64.55,11498.0,57.0682,57.1035,57.0151,57.0682,11498.0
2020-09-21 13:20:00,64.55,64.65,64.49,64.63,13084.0,57.0682,57.1566,57.0151,57.1389,13084.0
2020-09-21 13:25:00,64.62,64.62,64.32,64.32,21903.0,57.13,57.13,56.8648,56.8648,21903.0
2020-09-21 13:30:00,64.34,64.4,64.12,64.15,27013.0,56.8825,56.9355,56.688,56.7145,27013.0
2020-09-21 13:35:00,64.13,64.13,63.96,63.98,17435.0,56.6968,56.6968,56.5465,56.5642,17435.0
2020-09-21 13:40:00,63.97,64.11,63.93,63.95,19369.0,56.5554,56.6792,56.52,56.5377,19369.0
2020-09-21 13:45:00,63.94,63.94,63.8,63.81,26529.0,56.5289,56.5289,56.4051,56.4139,26529.0
2020-09-21 13:50:00,63.77,63.96,63.77,63.86,13757.0,56.3786,56.5465,56.3786,56.4581,13757.0
2020-09-21 13:55:00,63.84,63.91,63.75,63.82,18168.0,56.4405,56.5023,56.3609,56.4228,18168.0
2020-09-21 14:00:00,63.8,63.81,63.64,63.72,21514.0,56.4051,56.4139,56.2636,56.3344,21514.0
2020-09-21 14:05:00,63.71,63.71,63.57,63.69,23674.0,56.3255,56.3255,56.2018,56.3078,23674.0
2020-09-21 14:10:00,63.69,63.7,63.62,63.63,30275.0,56.3078,56.3167,56.246,56.2548,30275.0
2020-09-21 14:15:00,63.64,63.72,63.56,63.62,24662.0,56.2636,56.3344,56.1929,56.246,24662.0
2020-09-21 14:20:00,63.63,63.88,63.55,63.88,50655.0,56.2548,56.4758,56.1841,56.4758,50655.0
2020-09-21 14:25:00,63.88,63.94,63.79,63.79,45601.0,56.4758,56.5289,56.3963,56.3963,45601.0
2020-09-21 14:30:00,63.78,63.84,63.7,63.84,22622.0,56.3874,56.4405,56.3167,56.4405,22622.0
2020-09-21 14:35:00,63.86,63.88,63.7,63.78,45292.0,56.4581,56.4758,56.3167,56.3874,45292.0
2020-09-21 14:40:00,63.75,63.81,63.69,63.71,29782.0,56.3609,56.4139,56.3078,56.3255,29782.0
2020-09-21 14:45:00,63.69,63.85,63.67,63.84,16024.0,56.3078,56.4493,56.2902,56.4405,16024.0
2020-09-21 14:50:00,63.85,64.04,63.84,64.02,30607.0,56.4493,56.6173,56.4405,56.5996,30607.0
2020-09-21 14:55:00,64.02,64.07,63.91,63.97,22232.0,56.5996,56.6438,56.5023,56.5554,22232.0
2020-09-21 15:00:00,64.02,64.11,63.95,64.1,16786.0,56.5996,56.6792,56.5377,56.6703,16786.0
2020-09-21 15:05:00,64.12,64.12,63.98,64.05,35580.0,56.688,56.688,56.5642,56.6261,35580.0
2020-09-21 15:10:00,64.05,64.08,63.94,63.97,24433.0,56.6261,56.6526,56.5289,56.5554,24433.0
2020-09-21 15:15:00,63.99,63.99,63.85,63.87,20761.0,56.5731,56.5731,56.4493,56.467,20761.0
2020-09-21 15:20:00,63.87,64.0,63.77,63.96,36068.0,56.467,56.5819,56.3786,56.5465,36068.0
2020-09-21 15:25:00,63.94,64.01,63.91,63.92,27385.0,56.5289,56.5908,56.5023,56.5112,27385.0
2020-09-21 15:30:00,63.92,64.0,63.85,63.96,28387.0,56.5112,56.5819,56.4493,56.5465,28387.0
2020-09-21 15:35:00,63.96,64.16,63.92,63.97,42253.0,56.5465,56.7234,56.5112,56.5554,42253.0
2020-09-21 15:40:00,63.98,64.04,63.91,64.02,66014.0,56.5642,56.6173,56.5023,56.5996,66014.0
2020-09-21 15:45:00,64.02,64.07,63.98,64.02,82363.0,56.5996,56.6438,56.5642,56.5996,82363.0
2020-09-21 15:50:00,64.02,64.09,63.93,63.97,144062.0,56.5996,56.6615,56.52,56.5554,144062.0
2020-09-21 15:55:00,63.97,64.08,63.96,64.04,166015.0,56.5554,56.6526,56.5465,56.6173,166015.0
2020-09-22 09:30:00,64.33,64.53,64.16,64.48,111964.0,56.8737,57.0505,56.7234,57.0063,111964.0
2020-09-22 09:35:00,64.46,64.6,64.33,64.55,60380.0,56.9886,57.1124,56.8737,57.0682,60380.0
2020-09-22 09:40:00,64.6,64.82,64.52,64.54,35953.0,57.1124,57.3069,57.0416,57.0593,35953.0
2020-09-22 09:45:00,64.6,64.61,64.09,64.09,21115.0,57.1124,57.1212,56.6615,56.6615,21115.0
2020-09-22 09:50:00,64.05,64.49,64.03,64.47,53646.0,56.6261,57.0151,56.6084,56.9974,53646.0
2020-09-22 09:55:00,64.45,64.45,64.02,64.04,60154.0,56.9798,56.9798,56.5996,56.6173,60154.0
2020-09-22 10:00:00,64.07,64.07,63.84,63.99,46710.0,56.6438,56.6438,56.4405,56.5731,46710.0
2020-09-22 10:05:00,63.99,64.28,63.92,64.1,26555.0,56.5731,56.8295,56.5112,56.6703,26555.0
2020-09-22 10:10:00,64.07,64.25,64.04,64.22,28200.0,56.6438,56.8029,56.6173,56.7764,28200.0
2020-09-22 10:15:00,64.24,64.51,64.22,64.48,50546.0,56.7941,57.0328,56.7764,57.0063,50546.0
2020-09-22 10:20:00,64.48,64.63,64.32,64.39,44657.0,57.0063,57.1389,56.8648,56.9267,44657.0
2020-09-22 10:25:00,64.36,64.45,64.24,64.28,38972.0,56.9002,56.9798,56.7941,56.8295,38972.0
2020-09-22 10:30:00,64.28,64.37,64.2,64.21,35232.0,56.8295,56.909,56.7587,56.7676,35232.0
2020-09-22 10:35:00,64.24,64.5,64.21,64.44,29353.0,56.7941,57.024,56.7676,56.9709,29353.0
2020-09-22 10:40:00,64.43,64.45,64.1,64.1,32814.0,56.9621,56.9798,56.6703,56.6703,32814.0
2020-09-22 10:45:00,64.09,64.15,64.02,64.08,29609.0,56.6615,56.7145,56.5996,56.6526,29609.0
2020-09-22 10:50:00,64.06,64.12,64.03,64.07,31758.0,56.635,56.688,56.6084,56.6438,31758.0
2020-09-22 10:55:00,64.06,64.07,63.77,63.79,29954.0,56.635,56.6438,56.3786,56.3963,29954.0
2020-09-22 11:00:00,63.8,63.86,63.69,63.75,40090.0,56.4051,56.4581,56.3078,56.3609,40090.0
2020-09-22 11:05:00,63.76,63.88,63.74,63.84,14521.0,56.3697,56.4758,56.352,56.4405,14521.0
2020-09-22 11:10:00,63.85,63.9,63.79,63.83,21982.0,56.4493,56.4935,56.3963,56.4316,21982.0
2020-09-22 11:15:00,63.82,63.93,63.79,63.89,13993.0,56.4228,56.52,56.3963,56.4847,13993.0
2020-09-22 11:20:00,63.89,63.95,63.85,63.89,18155.0,56.4847,56.5377,56.4493,56.4847,18155.0
2020-09-22 11:25:00,63.88,63.88,63.68,63.75,24637.0,56.4758,56.4758,56.299,56.3609,24637.0
2020-09-22 11:30:00,63.75,63.77,63.53,63.55,10284.0,56.3609,56.3786,56.1664,56.1841,10284.0
2020-09-22 11:35:00,63.55,63.64,63.54,63.6,10709.0,56.1841,56.2636,56.1752,56.2283,10709.0
2020-09-22 11:40:00,63.61,63.78,63.61,63.72,12245.0,56.2371,56.3874,56.2371,56.3344,12245.0
2020-09-22 11:45:00,63.72,63.82,63.71,63.79,10380.0,56.3344,56.4228,56.3255,56.3963,10380.0
2020-09-22 11:50:00,63.79,63.95,63.77,63.93,14506.0,56.3963,56.5377,56.3786,56.52,14506.0
2020-09-22 11:55:00,63.92,64.1,63.92,64.1,12210.0,56.5112,56.6703,56.5112,56.6703,12210.0
2020-09-22 12:00:00,64.1,64.11,64.01,64.05,16651.0,56.6703,56.6792,56.5908,56.6261,16651.0
2020-09-22 12:05:00,64.04,64.05,63.91,63.92,12973.0,56.6173,56.6261,56.5023,56.5112,12973.0
2020-09-22 12:10:00,63.89,63.93,63.84,63.85,10522.0,56.4847,56.52,56.4405,56.4493,10522.0
2020-09-22 12:15:00,63.85,63.85,63.7,63.76,13624.0,56.4493,56.4493,56.3167,56.3697,13624.0
2020-09-22 12:20:00,63.75,63.82,63.71,63.77,9879.0,56.3609,56.4228,56.3255,56.3786,9879.0
2020-09-22 12:25:00,63.77,63.81,63.69,63.81,16128.0,56.3786,56.4139,56.3078,56.4139,16128.0
2020-09-22 12:30:00,63.8,63.9,63.79,63.8,10088.0,56.4051,56.4935,56.3963,56.4051,10088.0
2020-09-22 12:35:00,63.8,63.84,63.63,63.63,10502.0,56.4051,56.4405,56.2548,56.2548,10502.0
2020-09-22 12:40:00,63.6,63.69,63.6,63.64,10308.0,56.2283,56.3078,56.2283,56.2636,10308.0
2020-09-22 12:45:00,63.65,63.67,63.56,63.64,9850.0,56.2725,56.2902,56.1929,56.2636,9850.0
2020-09-22 12:50:00,63.64,63.72,63.55,63.55,12281.0,56.2636,56.3344,56.1841,56.1841,12281.0
2020-09-22 12:55:00,63.54,63.58,63.49,63.58,15345.0,56.1752,56.2106,56.131,56.2106,15345.0
2020-09-22 13:00:00,63.59,63.61,63.51,63.54,10127.0,56.2194,56.2371,56.1487,56.1752,10127.0
2020-09-22 13:05:00,63.54,63.56,63.44,63.48,25517.0,56.1752,56.1929,56.0868,56.1222,25517.0
2020-09-22 13:10:00,63.47,63.49,63.36,63.36,25022.0,56.1133,56.131,56.0161,56.0161,25022.0
2020-09-22 13:15:00,63.35,63.42,63.35,63.41,10268.0,56.0073,56.0691,56.0073,56.0603,10268.0
2020-09-22 13:20:00,63.4,63.53,63.38,63.47,15316.0,56.0515,56.1664,56.0338,56.1133,15316.0
2020-09-22 13:25:00,63.48,63.59,63.47,63.53,26773.0,56.1222,56.2194,56.1133,56.1664,26773.0
2020-09-22 13:30:00,63.53,63.62,63.52,63.62,10669.0,56.1664,56.246,56.1575,56.246,10669.0
2020-09-22 13:35:00,63.61,63.63,63.41,63.45,30823.0,56.2371,56.2548,56.0603,56.0957,30823.0
2020-09-22 13:40:00,63.44,63.49,63.4,63.48,8877.0,56.0868,56.131,56.0515,56.1222,8877.0
2020-09-22 13:45:00,63.47,63.54,63.45,63.49,36489.0,56.1133,56.1752,56.0957,56.131,36489.0
2020-09-22 13:50:00,63.48,63.52,63.46,63.49,12334.0,56.1222,56.1575,56.1045,56.131,12334.0
2020-09-22 13:55:00,63.46,63.49,63.34,63.34,15842.0,56.1045,56.131,55.9984,55.9984,15842.0
2020-09-22 14:00:00,63.35,63.58,63.35,63.52,64482.0,56.0073,56.2106,56.0073,56.1575,64482.0
2020-09-22 14:05:00,63.53,63.53,63.35,63.35,20093.0,56.1664,56.1664,56.0073,56.0073,20093.0
2020-09-22 14:10:00,63.34,63.37,63.3,63.32,25210.0,55.9984,56.0249,55.963,55.9807,25210.0
2020-09-22 14:15:00,63.3,63.34,63.28,63.34,12177.0,55.963,55.9984,55.9454,55.9984,12177.0
2020-09-22 14:20:00,63.31,63.39,63.26,63.3,15200.0,55.9719,56.0426,55.9277,55.963,15200.0
2020-09-22 14:25:00,63.31,63.4,63.28,63.38,12407.0,55.9719,56.0515,55.9454,56.0338,12407.0
2020-09-22 14:30:00,63.39,63.5,63.38,63.44,16763.0,56.0426,56.1399,56.0338,56.0868,16763.0
2020-09-22 14:35:00,63.45,63.53,63.44,63.49,29918.0,56.0957,56.1664,56.0868,56.131,29918.0
2020-09-22 14:40:00,63.49,63.52,63.43,63.43,14704.0,56.131,56.1575,56.078,56.078,14704.0
2020-09-22 14:45:00,63.41,63.45,63.37,63.38,12584.0,56.0603,56.0957,56.0249,56.0338,12584.0
2020-09-22 14:50:00,63.37,63.46,63.37,63.41,10809.0,56.0249,56.1045,56.0249,56.0603,10809.0
2020-09-22 14:55:00,63.41,63.51,63.39,63.4,7534.0,56.0603,56.1487,56.0426,56.0515,7534.0
2020-09-22 15:00:00,63.4,63.43,63.36,63.42,18221.0,56.0515,56.078,56.0161,56.0691,18221.0
2020-09-22 15:05:00,63.42,63.52,63.41,63.46,22441.0,56.0691,56.1575,56.0603,56.1045,22441.0
2020-09-22 15:10:00,63.47,63.49,63.39,63.41,12832.0,56.1133,56.131,56.0426,56.0603,12832.0
2020-09-22 15:15:00,63.41,63.41,63.27,63.35,23907.0,56.0603,56.0603,55.9365,56.0073,23907.0
2020-09-22 15:20:00,63.37,63.52,63.32,63.5,28822.0,56.0249,56.1575,55.9807,56.1399,28822.0
2020-09-22 15:25:00,63.5,63.77,63.49,63.75,31134.0,56.1399,56.3786,56.131,56.3609,31134.0
2020-09-22 15:30:00,63.74,63.77,63.69,63.74,39624.0,56.352,56.3786,56.3078,56.352,39624.0
2020-09-22 15:35:00,63.75,63.81,63.72,63.77,34966.0,56.3609,56.4139,56.3344,56.3786,34966.0
2020-09-22 15:40:00,63.79,63.95,63.79,63.92,34646.0,56.3963,56.5377,56.3963,56.5112,34646.0
2020-09-22 15:45:00,63.92,64.08,63.88,64.07,67765.0,56.5112,56.6526,56.4758,56.6438,67765.0
2020-09-22 15:50:00,64.06,64.06,63.84,63.93,62112.0,56.635,56.635,56.4405,56.52,62112.0
2020-09-22 15:55:00,63.93,64.07,63.89,64.02,139586.0,56.52,56.6438,56.4847,56.5996,139586.0
2020-09-23 09:30:00,64.12,64.99,64.0,64.86,65859.0,56.688,57.4572,56.5819,57.3422,65859.0
2020-09-23 09:35:00,64.81,64.85,64.25,64.37,23278.0,57.298,57.3334,56.8029,56.909,23278.0
2020-09-23 09:40:00,64.38,64.5,64.01,64.31,14543.0,56.9179,57.024,56.5908,56.856,14543.0
2020-09-23 09:45:00,64.3,64.46,64.24,64.31,16644.0,56.8471,56.9886,56.7941,56.856,16644.0
2020-09-23 09:50:00,64.29,64.29,64.08,64.17,15894.0,56.8383,56.8383,56.6526,56.7322,15894.0
2020-09-23 09:55:00,64.18,64.2,63.92,63.92,8557.0,56.741,56.7587,56.5112,56.5112,8557.0
2020-09-23 10:00:00,63.92,63.94,63.83,63.83,7419.0,56.5112,56.5289,56.4316,56.4316,7419.0
2020-09-23 10:05:00,63.82,63.82,63.47,63.48,22432.0,56.4228,56.4228,56.1133,56.1222,22432.0
2020-09-23 10:10:00,63.46,63.59,63.38,63.51,56820.0,56.1045,56.2194,56.0338,56.1487,56820.0
2020-09-23 10:15:00,63.51,63.61,63.27,63.29,17840.0,56.1487,56.2371,55.9365,55.9542,17840.0
2020-09-23 10:20:00,63.3,63.48,63.29,63.4,10574.0,55.963,56.1222,55.9542,56.0515,10574.0
2020-09-23 10:25:00,63.47,63.58,63.32,63.33,11809.0,56.1133,56.2106,55.9807,55.9896,11809.0
2020-09-23 10:30:00,63.3,63.41,63.19,63.24,14009.0,55.963,56.0603,55.8658,55.91,14009.0
2020-09-23 10:35:00,63.21,63.22,63.02,63.07,13057.0,55.8835,55.8923,55.7155,55.7597,13057.0
2020-09-23 10:40:00,63.07,63.21,63.06,63.11,29555.0,55.7597,55.8835,55.7509,55.7951,29555.0
2020-09-23 10:45:00,63.11,63.29,63.06,63.22,42002.0,55.7951,55.9542,55.7509,55.8923,42002.0
2020-09-23 10:50:00,63.24,63.25,63.07,63.13,9733.0,55.91,55.9188,55.7597,55.8128,9733.0
2020-09-23 10:55:00,63.13,63.14,62.87,62.91,25510.0,55.8128,55.8216,55.5829,55.6183,25510.0
2020-09-23 11:00:00,62.89,62.99,62.88,62.89,11696.0,55.6006,55.689,55.5917,55.6006,11696.0
2020-09-23 11:05:00,62.92,62.92,62.77,62.77,18307.0,55.6271,55.6271,55.4945,55.4945,18307.0
2020-09-23 11:10:00,62.82,62.82,62.62,62.73,13078.0,55.5387,55.5387,55.3619,55.4591,13078.0
2020-09-23 11:15:00,62.75,62.79,62.64,62.73,14484.0,55.4768,55.5122,55.3795,55.4591,14484.0
2020-09-23 11:20:00,62.72,62.84,62.67,62.83,15876.0,55.4503,55.5564,55.4061,55.5475,15876.0
2020-09-23 11:25:00,62.83,62.94,62.73,62.78,14905.0,55.5475,55.6448,55.4591,55.5033,14905.0
2020-09-23 11:30:00,62.77,62.8,62.66,62.78,12404.0,55.4945,55.521,55.3972,55.5033,12404.0
2020-09-23 11:35:00,62.76,62.9,62.73,62.88,12560.0,55.4856,55.6094,55.4591,55.5917,12560.0
2020-09-23 11:40:00,62.89,62.96,62.81,62.83,5844.0,55.6006,55.6625,55.5298,55.5475,5844.0
2020-09-23 11:45:00,62.8,62.8,62.55,62.55,18494.0,55.521,55.521,55.3,55.3,18494.0
2020-09-23 11:50:00,62.53,62.54,62.35,62.43,19108.0,55.2823,55.2911,55.1232,55.1939,19108.0
2020-09-23 11:55:00,62.43,62.58,62.39,62.49,13212.0,55.1939,55.3265,55.1585,55.2469,13212.0
2020-09-23 12:00:00,62.47,62.57,62.43,62.46,9826.0,55.2293,55.3177,55.1939,55.2204,9826.0
2020-09-23 12:05:00,62.48,62.51,62.41,62.47,10547.0,55.2381,55.2646,55.1762,55.2293,10547.0
2020-09-23 12:10:00,62.49,62.5,62.43,62.44,7142.0,55.2469,55.2558,55.1939,55.2027,7142.0
2020-09-23 12:15:00,62.43,62.52,62.4,62.4,24621.0,55.1939,55.2735,55.1674,55.1674,24621.0
2020-09-23 12:20:00,62.4,62.44,62.23,62.32,16670.0,55.1674,55.2027,55.0171,55.0966,16670.0
2020-09-23 12:25:00,62.39,62.54,62.31,62.53,39855.0,55.1585,55.2911,55.0878,55.2823,39855.0
2020-09-23 12:30:00,62.58,62.59,62.37,62.38,17855.0,55.3265,55.3353,55.1408,55.1497,17855.0
2020-09-23 12:35:00,62.39,62.45,62.33,62.45,12134.0,55.1585,55.2116,55.1055,55.2116,12134.0
2020-09-23 12:40:00,62.42,62.46,62.33,62.35,9770.0,55.185,55.2204,55.1055,55.1232,9770.0
2020-09-23 12:45:00,62.36,62.36,62.08,62.11,20524.0,55.132,55.132,54.8845,54.911,20524.0
2020-09-23 12:50:00,62.12,62.13,62.03,62.05,20823.0,54.9198,54.9287,54.8403,54.8579,20823.0
2020-09-23 12:55:00,62.07,62.25,62.07,62.25,17089.0,54.8756,55.0348,54.8756,55.0348,17089.0
2020-09-23 13:00:00,62.28,62.36,62.24,62.3,11763.0,55.0613,55.132,55.0259,55.079,11763.0
2020-09-23 13:05:00,62.29,62.29,62.21,62.28,20128.0,55.0701,55.0701,54.9994,55.0613,20128.0
2020-09-23 13:10:00,62.24,62.3,62.24,62.27,9784.0,55.0259,55.079,55.0259,55.0524,9784.0
2020-09-23 13:15:00,62.28,62.3,62.16,62.17,24025.0,55.0613,55.079,54.9552,54.964,24025.0
2020-09-23 13:20:00,62.19,62.25,62.11,62.25,18765.0,54.9817,55.0348,54.911,55.0348,18765.0
2020-09-23 13:25:00,62.23,62.45,62.17,62.21,18006.0,55.0171,55.2116,54.964,54.9994,18006.0
2020-09-23 13:30:00,62.22,62.27,62.16,62.22,13723.0,55.0082,55.0524,54.9552,55.0082,13723.0
2020-09-23 13:35:00,62.19,62.19,62.05,62.06,15110.0,54.9817,54.9817,54.8579,54.8668,15110.0
2020-09-23 13:40:00,62.07,62.12,62.03,62.05,16276.0,54.8756,54.9198,54.8403,54.8579,16276.0
2020-09-23 13:45:00,62.03,62.08,61.91,61.94,19278.0,54.8403,54.8845,54.7342,54.7607,19278.0
2020-09-23 13:50:00,61.96,61.97,61.84,61.92,11213.0,54.7784,54.7872,54.6723,54.743,11213.0
2020-09-23 13:55:00,61.94,61.96,61.87,61.9,12161.0,54.7607,54.7784,54.6988,54.7253,12161.0
2020-09-23 14:00:00,61.86,61.86,61.69,61.73,22806.0,54.69,54.69,54.5397,54.575,22806.0
2020-09-23 14:05:00,61.76,61.87,61.7,61.7,16005.0,54.6015,54.6988,54.5485,54.5485,16005.0
2020-09-23 14:10:00,61.69,61.73,61.58,61.65,18999.0,54.5397,54.575,54.4424,54.5043,18999.0
2020-09-23 14:15:00,61.64,61.64,61.23,61.24,23911.0,54.4955,54.4955,54.133,54.1418,23911.0
2020-09-23 14:20:00,61.3,61.35,61.12,61.14,21445.0,54.1949,54.2391,54.0357,54.0534,21445.0
2020-09-23 14:25:00,61.14,61.36,61.1,61.22,22557.0,54.0534,54.2479,54.018,54.1241,22557.0
2020-09-23 14:30:00,61.24,61.26,61.06,61.07,23594.0,54.1418,54.1595,53.9827,53.9915,23594.0
2020-09-23 14:35:00,61.11,61.12,60.96,61.04,27806.0,54.0269,54.0357,53.8943,53.965,27806.0
2020-09-23 14:40:00,61.02,61.06,60.89,60.97,23544.0,53.9473,53.9827,53.8324,53.9031,23544.0
2020-09-23 14:45:00,60.98,60.99,60.76,60.79,23344.0,53.912,53.9208,53.7175,53.744,23344.0
2020-09-23 14:50:00,60.81,60.9,60.67,60.67,14417.0,53.7617,53.8412,53.6379,53.6379,14417.0
2020-09-23 14:55:00,60.67,60.68,60.47,60.52,37910.0,53.6379,53.6467,53.4611,53.5053,37910.0
2020-09-23 15:00:00,60.52,60.63,60.3,60.31,43281.0,53.5053,53.6025,53.3108,53.3196,43281.0
2020-09-23 15:05:00,60.34,60.46,60.25,60.37,24012.0,53.3461,53.4522,53.2666,53.3727,24012.0
2020-09-23 15:10:00,60.36,60.8,60.33,60.62,119115.0,53.3638,53.7528,53.3373,53.5937,119115.0
2020-09-23 15:15:00,60.61,60.68,60.5,60.66,69585.0,53.5848,53.6467,53.4876,53.629,69585.0
2020-09-23 15:20:00,60.65,60.68,60.56,60.58,31996.0,53.6202,53.6467,53.5406,53.5583,31996.0
2020-09-23 15:25:00,60.58,60.84,60.57,60.84,38730.0,53.5583,53.7882,53.5495,53.7882,38730.0
2020-09-23 15:30:00,60.85,60.85,60.7,60.82,69242.0,53.797,53.797,53.6644,53.7705,69242.0
2020-09-23 15:35:00,60.8,60.91,60.78,60.87,84714.0,53.7528,53.8501,53.7351,53.8147,84714.0
2020-09-23 15:40:00,60.89,60.94,60.84,60.91,86949.0,53.8324,53.8766,53.7882,53.8501,86949.0
2020-09-23 15:45:00,60.9,60.96,60.75,60.82,95024.0,53.8412,53.8943,53.7086,53.7705,95024.0
2020-09-23 15:50:00,60.82,60.82,60.52,60.56,116246.0,53.7705,53.7705,53.5053,53.5406,116246.0
2020-09-23 15:55:00,60.57,60.61,60.43,60.53,243929.0,53.5495,53.5848,53.4257,53.5141,243929.0
2020-09-24 09:30:00,60.34,60.34,59.62,59.69,72341.0,53.3461,53.3461,52.7096,52.7715,72341.0
2020-09-24 09:35:00,59.61,59.89,59.49,59.49,28139.0,52.7007,52.9483,52.5947,52.5947,28139.0
2020-09-24 09:40:00,59.5,59.51,59.14,59.16,34609.0,52.6035,52.6123,52.2852,52.3029,34609.0
2020-09-24 09:45:00,59.17,60.26,58.94,60.26,49193.0,52.3117,53.2754,52.1084,53.2754,49193.0
2020-09-24 09:50:00,60.27,60.4,60.15,60.37,19127.0,53.2842,53.3992,53.1782,53.3727,19127.0
2020-09-24 09:55:00,60.38,60.45,60.12,60.45,14173.0,53.3815,53.4434,53.1516,53.4434,14173.0
2020-09-24 10:00:00,60.4,60.76,60.31,60.43,34864.0,53.3992,53.7175,53.3196,53.4257,34864.0
2020-09-24 10:05:00,60.45,60.8,60.45,60.61,19448.0,53.4434,53.7528,53.4434,53.5848,19448.0
2020-09-24 10:10:00,60.61,60.66,60.45,60.6,13903.0,53.5848,53.629,53.4434,53.576,13903.0
2020-09-24 10:15:00,60.68,60.81,60.55,60.67,15492.0,53.6467,53.7617,53.5318,53.6379,15492.0
2020-09-24 10:20:00,60.6,60.65,60.33,60.34,13856.0,53.576,53.6202,53.3373,53.3461,13856.0
2020-09-24 10:25:00,60.34,60.42,60.17,60.23,17051.0,53.3461,53.4169,53.1958,53.2489,17051.0
2020-09-24 10:30:00,60.26,60.26,59.91,59.95,38920.0,53.2754,53.2754,52.966,53.0013,38920.0
2020-09-24 10:35:00,59.98,60.04,59.9,59.97,24587.0,53.0279,53.0809,52.9571,53.019,24587.0
2020-09-24 10:40:00,59.96,60.11,59.96,59.98,15801.0,53.0102,53.1428,53.0102,53.0279,15801.0
2020-09-24 10:45:00,60.0,60.21,59.98,60.16,22643.0,53.0455,53.2312,53.0279,53.187,22643.0
2020-09-24 10:50:00,60.15,60.17,60.03,60.09,15828.0,53.1782,53.1958,53.0721,53.1251,15828.0
2020-09-24 10:55:00,60.03,60.26,60.01,60.22,13761.0,53.0721,53.2754,53.0544,53.24,13761.0
2020-09-24 11:00:00,60.22,60.37,60.17,60.17,17001.0,53.24,53.3727,53.1958,53.1958,17001.0
2020-09-24 11:05:00,60.2,60.27,60.07,60.18,16061.0,53.2224,53.2842,53.1074,53.2047,16061.0
2020-09-24 11:10:00,60.2,60.25,60.07,60.23,14280.0,53.2224,53.2666,53.1074,53.2489,14280.0
2020-09-24 11:15:00,60.28,60.28,60.14,60.19,10286.0,53.2931,53.2931,53.1693,53.2135,10286.0
2020-09-24 11:20:00,60.16,60.57,60.15,60.54,30605.0,53.187,53.5495,53.1782,53.523,30605.0
2020-09-24 11:25:00,60.54,60.74,60.53,60.63,24171.0,53.523,53.6998,53.5141,53.6025,24171.0
2020-09-24 11:30:00,60.64,60.76,60.58,60.61,15139.0,53.6114,53.7175,53.5583,53.5848,15139.0
2020-09-24 11:35:00,60.6,60.64,60.53,60.59,25691.0,53.576,53.6114,53.5141,53.5672,25691.0
2020-09-24 11:40:00,60.6,60.86,60.57,60.77,44973.0,53.576,53.8059,53.5495,53.7263,44973.0
2020-09-24 11:45:00,60.77,60.8,60.57,60.68,15629.0,53.7263,53.7528,53.5495,53.6467,15629.0
2020-09-24 11:50:00,60.69,60.76,60.69,60.7,7492.0,53.6556,53.7175,53.6556,53.6644,7492.0
2020-09-24 11:55:00,60.72,60.98,60.69,60.95,19660.0,53.6821,53.912,53.6556,53.8854,19660.0
2020-09-24 12:00:00,60.96,61.04,60.95,60.97,6117.0,53.8943,53.965,53.8854,53.9031,6117.0
2020-09-24 12:05:00,60.94,61.42,60.94,61.4,147165.0,53.8766,54.301,53.8766,54.2833,147165.0
2020-09-24 12:10:00,61.36,61.42,61.28,61.32,11645.0,54.2479,54.301,54.1772,54.2125,11645.0
2020-09-24 12:15:00,61.33,61.58,61.32,61.58,17904.0,54.2214,54.4424,54.2125,54.4424,17904.0
2020-09-24 12:20:00,61.58,61.64,61.46,61.46,30625.0,54.4424,54.4955,54.3363,54.3363,30625.0
2020-09-24 12:25:00,61.52,61.62,61.48,61.51,8312.0,54.3894,54.4778,54.354,54.3805,8312.0
2020-09-24 12:30:00,61.5,61.5,61.27,61.32,14180.0,54.3717,54.3717,54.1683,54.2125,14180.0
2020-09-24 12:35:00,61.32,61.44,61.32,61.34,16138.0,54.2125,54.3186,54.2125,54.2302,16138.0
2020-09-24 12:40:00,61.33,61.38,61.16,61.19,31077.0,54.2214,54.2656,54.0711,54.0976,31077.0
2020-09-24 12:45:00,61.19,61.34,61.15,61.34,13126.0,54.0976,54.2302,54.0622,54.2302,13126.0
2020-09-24 12:50:00,61.37,61.39,61.27,61.34,6381.0,54.2567,54.2744,54.1683,54.2302,6381.0
2020-09-24 12:55:00,61.35,61.47,61.34,61.44,11224.0,54.2391,54.3452,54.2302,54.3186,11224.0
2020-09-24 13:00:00,61.42,61.58,61.4,61.57,5702.0,54.301,54.4424,54.2833,54.4336,5702.0
2020-09-24 13:05:00,61.55,61.55,61.4,61.47,14967.0,54.4159,54.4159,54.2833,54.3452,14967.0
2020-09-24 13:10:00,61.49,61.67,61.49,61.67,8832.0,54.3628,54.522,54.3628,54.522,8832.0
2020-09-24 13:15:00,61.69,61.84,61.69,61.77,11714.0,54.5397,54.6723,54.5397,54.6104,11714.0
2020-09-24 13:20:00,61.77,61.99,61.77,61.88,22385.0,54.6104,54.8049,54.6104,54.7076,22385.0
2020-09-24 13:25:00,61.91,62.1,61.88,62.04,11950.0,54.7342,54.9021,54.7076,54.8491,11950.0
2020-09-24 13:30:00,62.04,62.18,62.01,62.17,16610.0,54.8491,54.9729,54.8226,54.964,16610.0
2020-09-24 13:35:00,62.16,62.27,62.04,62.2,17533.0,54.9552,55.0524,54.8491,54.9905,17533.0
2020-09-24 13:40:00,62.22,62.35,62.21,62.23,23827.0,55.0082,55.1232,54.9994,55.0171,23827.0
2020-09-24 13:45:00,62.23,62.29,62.18,62.26,21615.0,55.0171,55.0701,54.9729,55.0436,21615.0
2020-09-24 13:50:00,62.26,62.36,62.22,62.3,21165.0,55.0436,55.132,55.0082,55.079,21165.0
2020-09-24 13:55:00,62.25,62.25,62.13,62.15,27190.0,55.0348,55.0348,54.9287,54.9463,27190.0
2020-09-24 14:00:00,62.17,62.23,61.87,61.95,24121.0,54.964,55.0171,54.6988,54.7695,24121.0
2020-09-24 14:05:00,61.94,61.99,61.84,61.94,12626.0,54.7607,54.8049,54.6723,54.7607,12626.0
2020-09-24 14:10:00,61.91,61.95,61.84,61.91,7179.0,54.7342,54.7695,54.6723,54.7342,7179.0
2020-09-24 14:15:00,61.91,61.96,61.58,61.61,17809.0,54.7342,54.7784,54.4424,54.4689,17809.0
2020-09-24 14:20:00,61.61,61.68,61.49,61.57,172011.0,54.4689,54.5308,54.3628,54.4336,172011.0
2020-09-24 14:25:00,61.59,61.67,61.52,61.65,12581.0,54.4512,54.522,54.3894,54.5043,12581.0
2020-09-24 14:30:00,61.65,61.85,61.63,61.79,37733.0,54.5043,54.6811,54.4866,54.6281,37733.0
2020-09-24 14:35:00,61.78,61.89,61.72,61.85,24976.0,54.6192,54.7165,54.5662,54.6811,24976.0
2020-09-24 14:40:00,61.89,62.06,61.82,61.98,24358.0,54.7165,54.8668,54.6546,54.796,24358.0
2020-09-24 14:45:00,62.0,62.06,61.8,61.8,26459.0,54.8137,54.8668,54.6369,54.6369,26459.0
2020-09-24 14:50:00,61.77,61.82,61.63,61.65,28284.0,54.6104,54.6546,54.4866,54.5043,28284.0
2020-09-24 14:55:00,61.67,61.67,61.45,61.47,18368.0,54.522,54.522,54.3275,54.3452,18368.0
2020-09-24 15:00:00,61.49,61.58,61.43,61.43,12020.0,54.3628,54.4424,54.3098,54.3098,12020.0
2020-09-24 15:05:00,61.52,61.54,61.37,61.39,16453.0,54.3894,54.407,54.2567,54.2744,16453.0
2020-09-24 15:10:00,61.35,61.42,61.28,61.39,13441.0,54.2391,54.301,54.1772,54.2744,13441.0
2020-09-24 15:15:00,61.38,61.4,61.28,61.28,25755.0,54.2656,54.2833,54.1772,54.1772,25755.0
2020-09-24 15:20:00,61.29,61.3,61.02,61.21,29171.0,54.186,54.1949,53.9473,54.1153,29171.0
2020-09-24 15:25:00,61.19,61.29,61.13,61.24,71110.0,54.0976,54.186,54.0446,54.1418,71110.0
2020-09-24 15:30:00,61.23,61.34,61.16,61.33,19265.0,54.133,54.2302,54.0711,54.2214,19265.0
2020-09-24 15:35:00,61.33,61.5,61.29,61.49,34102.0,54.2214,54.3717,54.186,54.3628,34102.0
2020-09-24 15:40:00,61.49,61.5,61.36,61.41,43630.0,54.3628,54.3717,54.2479,54.2921,43630.0
2020-09-24 15:45:00,61.43,61.61,61.33,61.37,86752.0,54.3098,54.4689,54.2214,54.2567,86752.0
2020-09-24 15:50:00,61.35,61.55,61.34,61.55,55016.0,54.2391,54.4159,54.2302,54.4159,55016.0
2020-09-24 15:55:00,61.55,61.64,61.43,61.59,129793.0,54.4159,54.4955,54.3098,54.4512,129793.0
2020-09-25 09:30:00,60.83,61.28,60.61,61.28,49314.0,53.7793,54.1772,53.5848,54.1772,49314.0
2020-09-25 09:35:00,61.25,61.4,60.93,61.25,18008.0,54.1507,54.2833,53.8677,54.1507,18008.0
2020-09-25 09:40:00,61.19,61.5,61.14,61.39,23006.0,54.0976,54.3717,54.0534,54.2744,23006.0
2020-09-25 09:45:00,61.41,61.48,61.18,61.28,16803.0,54.2921,54.354,54.0888,54.1772,16803.0
2020-09-25 09:50:00,61.25,61.29,61.05,61.21,23031.0,54.1507,54.186,53.9738,54.1153,23031.0
2020-09-25 09:55:00,61.23,61.39,61.03,61.21,29488.0,54.133,54.2744,53.9562,54.1153,29488.0
2020-09-25 10:00:00,61.23,61.52,61.08,61.43,35610.0,54.133,54.3894,54.0004,54.3098,35610.0
2020-09-25 10:05:00,61.45,61.47,61.14,61.16,9263.0,54.3275,54.3452,54.0534,54.0711,9263.0
2020-09-25 10:10:00,61.18,61.2,60.82,60.82,10319.0,54.0888,54.1065,53.7705,53.7705,10319.0
2020-09-25 10:15:00,60.89,61.17,60.89,61.17,8455.0,53.8324,54.0799,53.8324,54.0799,8455.0
2020-09-25 10:20:00,61.14,61.44,61.11,61.34,5654.0,54.0534,54.3186,54.0269,54.2302,5654.0
2020-09-25 10:25:00,61.35,61.54,61.35,61.5,17858.0,54.2391,54.407,54.2391,54.3717,17858.0
2020-09-25 10:30:00,61.53,61.53,61.26,61.26,8726.0,54.3982,54.3982,54.1595,54.1595,8726.0
2020-09-25 10:35:00,61.21,61.58,61.12,61.58,8277.0,54.1153,54.4424,54.0357,54.4424,8277.0
2020-09-25 10:40:00,61.65,61.69,61.51,61.53,6685.0,54.5043,54.5397,54.3805,54.3982,6685.0
2020-09-25 10:45:00,61.56,61.61,61.31,61.4,11656.0,54.4247,54.4689,54.2037,54.2833,11656.0
2020-09-25 10:50:00,61.41,61.47,61.29,61.43,5825.0,54.2921,54.3452,54.186,54.3098,5825.0
2020-09-25 10:55:00,61.44,61.46,61.23,61.25,22151.0,54.3186,54.3363,54.133,54.1507,22151.0
2020-09-25 11:00:00,61.26,61.31,61.0,61.01,207606.0,54.1595,54.2037,53.9296,53.9385,207606.0
2020-09-25 11:05:00,60.99,61.15,60.97,61.0,32033.0,53.9208,54.0622,53.9031,53.9296,32033.0
2020-09-25 11:10:00,60.99,61.17,60.96,61.08,21133.0,53.9208,54.0799,53.8943,54.0004,21133.0
2020-09-25 11:15:00,61.08,61.38,61.08,61.33,17009.0,54.0004,54.2656,54.0004,54.2214,17009.0
2020-09-25 11:20:00,61.31,61.31,61.1,61.11,6918.0,54.2037,54.2037,54.018,54.0269,6918.0
2020-09-25 11:25:00,61.08,61.16,60.96,60.98,23770.0,54.0004,54.0711,53.8943,53.912,23770.0
2020-09-25 11:30:00,61.0,61.01,60.91,60.99,12556.0,53.9296,53.9385,53.8501,53.9208,12556.0
2020-09-25 11:35:00,60.97,61.0,60.9,60.97,15672.0,53.9031,53.9296,53.8412,53.9031,15672.0
2020-09-25 11:40:00,60.95,61.0,60.69,60.69,40413.0,53.8854,53.9296,53.6556,53.6556,40413.0
2020-09-25 11:45:00,60.68,60.68,60.53,60.63,24008.0,53.6467,53.6467,53.5141,53.6025,24008.0
2020-09-25 11:50:00,60.65,60.75,60.59,60.7,8129.0,53.6202,53.7086,53.5672,53.6644,8129.0
2020-09-25 11:55:00,60.7,60.74,60.65,60.65,14421.0,53.6644,53.6998,53.6202,53.6202,14421.0
2020-09-25 12:00:00,60.66,60.76,60.66,60.75,13223.0,53.629,53.7175,53.629,53.7086,13223.0
2020-09-25 12:05:00,60.76,60.94,60.76,60.94,21339.0,53.7175,53.8766,53.7175,53.8766,21339.0
2020-09-25 12:10:00,60.91,60.95,60.87,60.9,7761.0,53.8501,53.8854,53.8147,53.8412,7761.0
2020-09-25 12:15:00,60.9,60.99,60.87,60.91,23282.0,53.8412,53.9208,53.8147,53.8501,23282.0
2020-09-25 12:20:00,60.92,60.93,60.88,60.91,9486.0,53.8589,53.8677,53.8235,53.8501,9486.0
2020-09-25 12:25:00,60.95,60.95,60.79,60.9,8374.0,53.8854,53.8854,53.744,53.8412,8374.0
2020-09-25 12:30:00,60.92,61.04,60.9,61.0,31657.0,53.8589,53.965,53.8412,53.9296,31657.0
2020-09-25 12:35:00,60.99,61.3,60.98,61.3,9255.0,53.9208,54.1949,53.912,54.1949,9255.0
2020-09-25 12:40:00,61.31,61.33,61.23,61.27,31247.0,54.2037,54.2214,54.133,54.1683,31247.0
2020-09-25 12:45:00,61.3,61.3,61.16,61.24,16509.0,54.1949,54.1949,54.0711,54.1418,16509.0
2020-09-25 12:50:00,61.25,61.4,61.24,61.39,16009.0,54.1507,54.2833,54.1418,54.2744,16009.0
2020-09-25 12:55:00,61.39,61.4,61.33,61.33,15466.0,54.2744,54.2833,54.2214,54.2214,15466.0
2020-09-25 13:00:00,61.33,61.4,61.26,61.37,18713.0,54.2214,54.2833,54.1595,54.2567,18713.0
2020-09-25 13:05:00,61.36,61.42,61.33,61.39,31238.0,54.2479,54.301,54.2214,54.2744,31238.0
2020-09-25 13:10:00,61.39,61.45,61.34,61.34,49876.0,54.2744,54.3275,54.2302,54.2302,49876.0
2020-09-25 13:15:00,61.34,61.4,61.33,61.38,16787.0,54.2302,54.2833,54.2214,54.2656,16787.0
2020-09-25 13:20:00,61.39,61.45,61.36,61.36,12762.0,54.2744,54.3275,54.2479,54.2479,12762.0
2020-09-25 13:25:00,61.36,61.42,61.35,61.39,9573.0,54.2479,54.301,54.2391,54.2744,9573.0
2020-09-25 13:30:00,61.4,61.53,61.38,61.44,17015.0,54.2833,54.3982,54.2656,54.3186,17015.0
2020-09-25 13:35:00,61.43,61.45,61.4,61.4,12594.0,54.3098,54.3275,54.2833,54.2833,12594.0
2020-09-25 13:40:00,61.4,61.5,61.38,61.47,13556.0,54.2833,54.3717,54.2656,54.3452,13556.0
2020-09-25 13:45:00,61.45,61.49,61.37,61.38,8414.0,54.3275,54.3628,54.2567,54.2656,8414.0
2020-09-25 13:50:00,61.38,61.4,61.34,61.38,12794.0,54.2656,54.2833,54.2302,54.2656,12794.0
2020-09-25 13:55:00,61.38,61.4,61.33,61.4,13265.0,54.2656,54.2833,54.2214,54.2833,13265.0
2020-09-25 14:00:00,61.36,61.54,61.36,61.54,12936.0,54.2479,54.407,54.2479,54.407,12936.0
2020-09-25 14:05:00,61.55,61.68,61.51,61.64,9234.0,54.4159,54.5308,54.3805,54.4955,9234.0
2020-09-25 14:10:00,61.66,61.72,61.64,61.66,25107.0,54.5131,54.5662,54.4955,54.5131,25107.0
2020-09-25 14:15:00,61.67,61.82,61.67,61.77,18398.0,54.522,54.6546,54.522,54.6104,18398.0
2020-09-25 14:20:00,61.8,61.84,61.74,61.84,17767.0,54.6369,54.6723,54.5839,54.6723,17767.0
2020-09-25 14:25:00,61.85,61.97,61.83,61.97,19110.0,54.6811,54.7872,54.6634,54.7872,19110.0
2020-09-25 14:30:00,61.97,61.99,61.83,61.87,18986.0,54.7872,54.8049,54.6634,54.6988,18986.0
2020-09-25 14:35:00,61.86,62.04,61.84,61.86,23754.0,54.69,54.8491,54.6723,54.69,23754.0
2020-09-25 14:40:00,61.86,61.95,61.8,61.95,16802.0,54.69,54.7695,54.6369,54.7695,16802.0
2020-09-25 14:45:00,61.93,62.0,61.92,61.96,11585.0,54.7518,54.8137,54.743,54.7784,11585.0
2020-09-25 14:50:00,61.96,62.05,61.91,62.05,11442.0,54.7784,54.8579,54.7342,54.8579,11442.0
2020-09-25 14:55:00,62.05,62.15,62.01,62.13,10509.0,54.8579,54.9463,54.8226,54.9287,10509.0
2020-09-25 15:00:00,62.11,62.13,62.07,62.08,7464.0,54.911,54.9287,54.8756,54.8845,7464.0
2020-09-25 15:05:00,62.08,62.14,62.05,62.13,8200.0,54.8845,54.9375,54.8579,54.9287,8200.0
2020-09-25 15:10:00,62.12,62.21,62.01,62.01,14142.0,54.9198,54.9994,54.8226,54.8226,14142.0
2020-09-25 15:15:00,62.03,62.2,62.02,62.17,15054.0,54.8403,54.9905,54.8314,54.964,15054.0
2020-09-25 15:20:00,62.16,62.2,62.07,62.09,14335.0,54.9552,54.9905,54.8756,54.8933,14335.0
2020-09-25 15:25:00,62.09,62.11,61.98,62.06,28297.0,54.8933,54.911,54.796,54.8668,28297.0
2020-09-25 15:30:00,62.06,62.06,61.87,61.87,18036.0,54.8668,54.8668,54.6988,54.6988,18036.0
2020-09-25 15:35:00,61.86,61.94,61.79,61.85,20113.0,54.69,54.7607,54.6281,54.6811,20113.0
2020-09-25 15:40:00,61.85,61.93,61.83,61.93,18933.0,54.6811,54.7518,54.6634,54.7518,18933.0
2020-09-25 15:45:00,61.93,62.07,61.86,62.04,27344.0,54.7518,54.8756,54.69,54.8491,27344.0
2020-09-25 15:50:00,62.02,62.05,61.91,62.0,41091.0,54.8314,54.8579,54.7342,54.8137,41091.0
2020-09-25 15:55:00,61.99,62.08,61.95,62.0,95070.0,54.8049,54.8845,54.7695,54.8137,95070.0
2020-09-28 09:30:00,63.08,63.48,63.08,63.22,71988.0,55.7685,56.1222,55.7685,55.8923,71988.0
2020-09-28 09:35:00,63.19,63.22,62.61,62.62,20822.0,55.8658,55.8923,55.353,55.3619,20822.0
2020-09-28 09:40:00,62.61,62.66,62.29,62.33,37175.0,55.353,55.3972,55.0701,55.1055,37175.0
2020-09-28 09:45:00,62.31,62.48,62.19,62.38,15225.0,55.0878,55.2381,54.9817,55.1497,15225.0
2020-09-28 09:50:00,62.28,62.41,62.11,62.14,18510.0,55.0613,55.1762,54.911,54.9375,18510.0
2020-09-28 09:55:00,62.12,62.4,62.0,62.32,28851.0,54.9198,55.1674,54.8137,55.0966,28851.0
2020-09-28 10:00:00,62.33,62.51,62.23,62.51,48294.0,55.1055,55.2646,55.0171,55.2646,48294.0
2020-09-28 10:05:00,62.52,62.66,62.42,62.52,43249.0,55.2735,55.3972,55.185,55.2735,43249.0
2020-09-28 10:10:00,62.55,62.57,62.34,62.57,8321.0,55.3,55.3177,55.1143,55.3177,8321.0
2020-09-28 10:15:00,62.59,62.67,62.56,62.56,18302.0,55.3353,55.4061,55.3088,55.3088,18302.0
2020-09-28 10:20:00,62.52,62.72,62.46,62.71,23210.0,55.2735,55.4503,55.2204,55.4414,23210.0
2020-09-28 10:25:00,62.73,62.77,62.5,62.51,12491.0,55.4591,55.4945,55.2558,55.2646,12491.0
2020-09-28 10:30:00,62.5,62.71,62.5,62.71,13532.0,55.2558,55.4414,55.2558,55.4414,13532.0
2020-09-28 10:35:00,62.71,62.74,62.51,62.54,10609.0,55.4414,55.468,55.2646,55.2911,10609.0
2020-09-28 10:40:00,62.52,62.61,62.47,62.55,7777.0,55.2735,55.353,55.2293,55.3,7777.0
2020-09-28 10:45:00,62.54,62.57,62.36,62.5,18659.0,55.2911,55.3177,55.132,55.2558,18659.0
2020-09-28 10:50:00,62.51,62.52,62.4,62.48,11023.0,55.2646,55.2735,55.1674,55.2381,11023.0
2020-09-28 10:55:00,62.45,62.57,62.43,62.56,15852.0,55.2116,55.3177,55.1939,55.3088,15852.0
2020-09-28 11:00:00,62.57,62.66,62.46,62.46,12937.0,55.3177,55.3972,55.2204,55.2204,12937.0
2020-09-28 11:05:00,62.43,62.55,62.42,62.45,15498.0,55.1939,55.3,55.185,55.2116,15498.0
2020-09-28 11:10:00,62.47,62.51,62.39,62.49,7704.0,55.2293,55.2646,55.1585,55.2469,7704.0
2020-09-28 11:15:00,62.49,62.55,62.44,62.52,16268.0,55.2469,55.3,55.2027,55.2735,16268.0
2020-09-28 11:20:00,62.52,62.53,62.41,62.48,9805.0,55.2735,55.2823,55.1762,55.2381,9805.0
2020-09-28 11:25:00,62.48,62.53,62.42,62.48,10320.0,55.2381,55.2823,55.185,55.2381,10320.0
2020-09-28 11:30:00,62.47,62.48,62.38,62.39,5170.0,55.2293,55.2381,55.1497,55.1585,5170.0
2020-09-28 11:35:00,62.39,62.56,62.36,62.54,11225.0,55.1585,55.3088,55.132,55.2911,11225.0
2020-09-28 11:40:00,62.55,62.73,62.53,62.6,39720.0,55.3,55.4591,55.2823,55.3442,39720.0
2020-09-28 11:45:00,62.61,62.64,62.54,62.57,5216.0,55.353,55.3795,55.2911,55.3177,5216.0
2020-09-28 11:50:00,62.55,62.55,62.38,62.43,5769.0,55.3,55.3,55.1497,55.1939,5769.0
2020-09-28 11:55:00,62.44,62.47,62.41,62.45,6579.0,55.2027,55.2293,55.1762,55.2116,6579.0
2020-09-28 12:00:00,62.47,62.51,62.4,62.49,12711.0,55.2293,55.2646,55.1674,55.2469,12711.0
2020-09-28 12:05:00,62.48,62.56,62.45,62.55,20954.0,55.2381,55.3088,55.2116,55.3,20954.0
2020-09-28 12:10:00,62.57,62.59,62.51,62.56,12662.0,55.3177,55.3353,55.2646,55.3088,12662.0
2020-09-28 12:15:00,62.58,62.58,62.38,62.41,12467.0,55.3265,55.3265,55.1497,55.1762,12467.0
2020-09-28 12:20:00,62.42,62.56,62.41,62.54,7165.0,55.185,55.3088,55.1762,55.2911,7165.0
2020-09-28 12:25:00,62.54,62.57,62.49,62.57,4314.0,55.2911,55.3177,55.2469,55.3177,4314.0
2020-09-28 12:30:00,62.59,62.59,62.5,62.58,7717.0,55.3353,55.3353,55.2558,55.3265,7717.0
2020-09-28 12:35:00,62.59,62.6,62.52,62.59,7352.0,55.3353,55.3442,55.2735,55.3353,7352.0
2020-09-28 12:40:00,62.58,62.6,62.54,62.59,9271.0,55.3265,55.3442,55.2911,55.3353,9271.0
2020-09-28 12:45:00,62.6,62.6,62.55,62.58,10109.0,55.3442,55.3442,55.3,55.3265,10109.0
2020-09-28 12:50:00,62.59,62.64,62.59,62.63,6837.0,55.3353,55.3795,55.3353,55.3707,6837.0
2020-09-28 12:55:00,62.64,62.64,62.45,62.45,12479.0,55.3795,55.3795,55.2116,55.2116,12479.0
2020-09-28 13:00:00,62.46,62.48,62.36,62.39,16175.0,55.2204,55.2381,55.132,55.1585,16175.0
2020-09-28 13:05:00,62.39,62.42,62.27,62.32,8992.0,55.1585,55.185,55.0524,55.0966,8992.0
2020-09-28 13:10:00,62.33,62.48,62.33,62.44,5937.0,55.1055,55.2381,55.1055,55.2027,5937.0
2020-09-28 13:15:00,62.44,62.48,62.39,62.4,4706.0,55.2027,55.2381,55.1585,55.1674,4706.0
2020-09-28 13:20:00,62.39,62.47,62.39,62.42,7725.0,55.1585,55.2293,55.1585,55.185,7725.0
2020-09-28 13:25:00,62.41,62.46,62.4,62.42,5731.0,55.1762,55.2204,55.1674,55.185,5731.0
2020-09-28 13:30:00,62.45,62.5,62.42,62.45,12489.0,55.2116,55.2558,55.185,55.2116,12489.0
2020-09-28 13:35:00,62.45,62.47,62.31,62.37,9319.0,55.2116,55.2293,55.0878,55.1408,9319.0
2020-09-28 13:40:00,62.37,62.45,62.36,62.4,5442.0,55.1408,55.2116,55.132,55.1674,5442.0
2020-09-28 13:45:00,62.4,62.41,62.28,62.35,8088.0,55.1674,55.1762,55.0613,55.1232,8088.0
2020-09-28 13:50:00,62.38,62.38,62.26,62.27,5071.0,55.1497,55.1497,55.0436,55.0524,5071.0
2020-09-28 13:55:00,62.29,62.33,62.26,62.33,4417.0,55.0701,55.1055,55.0436,55.1055,4417.0
2020-09-28 14:00:00,62.33,62.33,62.2,62.29,14876.0,55.1055,55.1055,54.9905,55.0701,14876.0
2020-09-28 14:05:00,62.26,62.36,62.26,62.34,7298.0,55.0436,55.132,55.0436,55.1143,7298.0
2020-09-28 14:10:00,62.32,62.46,62.32,62.42,7231.0,55.0966,55.2204,55.0966,55.185,7231.0
2020-09-28 14:15:00,62.43,62.46,62.42,62.44,5078.0,55.1939,55.2204,55.185,55.2027,5078.0
2020-09-28 14:20:00,62.43,62.43,62.27,62.3,8960.0,55.1939,55.1939,55.0524,55.079,8960.0
2020-09-28 14:25:00,62.29,62.3,62.22,62.22,11093.0,55.0701,55.079,55.0082,55.0082,11093.0
2020-09-28 14:30:00,62.22,62.24,62.14,62.18,13891.0,55.0082,55.0259,54.9375,54.9729,13891.0
2020-09-28 14:35:00,62.19,62.29,62.19,62.29,12489.0,54.9817,55.0701,54.9817,55.0701,12489.0
2020-09-28 14:40:00,62.29,62.4,62.27,62.39,9375.0,55.0701,55.1674,55.0524,55.1585,9375.0
2020-09-28 14:45:00,62.38,62.43,62.33,62.35,13133.0,55.1497,55.1939,55.1055,55.1232,13133.0
2020-09-28 14:50:00,62.35,62.36,62.23,62.32,9000.0,55.1232,55.132,55.0171,55.0966,9000.0
2020-09-28 14:55:00,62.3,62.36,62.28,62.3,12258.0,55.079,55.132,55.0613,55.079,12258.0
2020-09-28 15:00:00,62.32,62.32,62.22,62.28,10812.0,55.0966,55.0966,55.0082,55.0613,10812.0
2020-09-28 15:05:00,62.27,62.29,62.16,62.18,8958.0,55.0524,55.0701,54.9552,54.9729,8958.0
2020-09-28 15:10:00,62.21,62.29,62.16,62.27,9550.0,54.9994,55.0701,54.9552,55.0524,9550.0
2020-09-28 15:15:00,62.28,62.32,62.2,62.22,13225.0,55.0613,55.0966,54.9905,55.0082,13225.0
2020-09-28 15:20:00,62.22,62.22,62.12,62.14,10918.0,55.0082,55.0082,54.9198,54.9375,10918.0
2020-09-28 15:25:00,62.15,62.23,62.15,62.22,11868.0,54.9463,55.0171,54.9463,55.0082,11868.0
2020-09-28 15:30:00,62.21,62.22,62.04,62.11,16874.0,54.9994,55.0082,54.8491,54.911,16874.0
2020-09-28 15:35:00,62.13,62.17,62.12,62.14,19171.0,54.9287,54.964,54.9198,54.9375,19171.0
2020-09-28 15:40:00,62.13,62.16,62.06,62.14,37353.0,54.9287,54.9552,54.8668,54.9375,37353.0
2020-09-28 15:45:00,62.14,62.15,61.99,62.01,39358.0,54.9375,54.9463,54.8049,54.8226,39358.0
2020-09-28 15:50:00,62.0,62.06,61.91,61.95,35629.0,54.8137,54.8668,54.7342,54.7695,35629.0
2020-09-28 15:55:00,61.95,61.95,61.77,61.89,96804.0,54.7695,54.7695,54.6104,54.7165,96804.0
2020-09-29 09:30:00,61.65,61.83,61.45,61.75,53717.0,54.5043,54.6634,54.3275,54.5927,53717.0
2020-09-29 09:35:00,61.76,61.99,61.54,61.95,19726.0,54.6015,54.8049,54.407,54.7695,19726.0
2020-09-29 09:40:00,61.96,61.98,61.59,61.62,18600.0,54.7784,54.796,54.4512,54.4778,18600.0
2020-09-29 09:45:00,61.57,61.6,61.45,61.45,31066.0,54.4336,54.4601,54.3275,54.3275,31066.0
2020-09-29 09:50:00,61.4,61.64,61.29,61.62,31156.0,54.2833,54.4955,54.186,54.4778,31156.0
2020-09-29 09:55:00,61.61,61.81,61.57,61.71,8163.0,54.4689,54.6457,54.4336,54.5573,8163.0
2020-09-29 10:00:00,61.78,61.78,61.59,61.71,36875.0,54.6192,54.6192,54.4512,54.5573,36875.0
2020-09-29 10:05:00,61.73,61.77,61.5,61.53,13323.0,54.575,54.6104,54.3717,54.3982,13323.0
2020-09-29 10:10:00,61.57,61.63,61.42,61.55,20065.0,54.4336,54.4866,54.301,54.4159,20065.0
2020-09-29 10:15:00,61.56,61.63,61.51,61.63,11132.0,54.4247,54.4866,54.3805,54.4866,11132.0
2020-09-29 10:20:00,61.66,61.84,61.66,61.84,10948.0,54.5131,54.6723,54.5131,54.6723,10948.0
2020-09-29 10:25:00,61.84,61.9,61.75,61.75,16585.0,54.6723,54.7253,54.5927,54.5927,16585.0
2020-09-29 10:30:00,61.75,61.86,61.61,61.64,14387.0,54.5927,54.69,54.4689,54.4955,14387.0
2020-09-29 10:35:00,61.63,61.63,61.53,61.54,24081.0,54.4866,54.4866,54.3982,54.407,24081.0
2020-09-29 10:40:00,61.54,61.72,61.41,61.41,40242.0,54.407,54.5662,54.2921,54.2921,40242.0
2020-09-29 10:45:00,61.41,61.56,61.26,61.56,18620.0,54.2921,54.4247,54.1595,54.4247,18620.0
2020-09-29 10:50:00,61.58,61.66,61.35,61.43,17116.0,54.4424,54.5131,54.2391,54.3098,17116.0
2020-09-29 10:55:00,61.43,61.46,61.36,61.37,14579.0,54.3098,54.3363,54.2479,54.2567,14579.0
2020-09-29 11:00:00,61.35,61.41,61.21,61.26,29144.0,54.2391,54.2921,54.1153,54.1595,29144.0
2020-09-29 11:05:00,61.26,61.28,61.17,61.18,19941.0,54.1595,54.1772,54.0799,54.0888,19941.0
2020-09-29 11:10:00,61.2,61.22,61.14,61.17,21039.0,54.1065,54.1241,54.0534,54.0799,21039.0
2020-09-29 11:15:00,61.21,61.37,61.2,61.36,8893.0,54.1153,54.2567,54.1065,54.2479,8893.0
2020-09-29 11:20:00,61.36,61.42,61.33,61.34,18434.0,54.2479,54.301,54.2214,54.2302,18434.0
2020-09-29 11:25:00,61.34,61.35,61.24,61.25,24360.0,54.2302,54.2391,54.1418,54.1507,24360.0
2020-09-29 11:30:00,61.25,61.3,61.24,61.28,12874.0,54.1507,54.1949,54.1418,54.1772,12874.0
2020-09-29 11:35:00,61.27,61.33,61.24,61.31,9151.0,54.1683,54.2214,54.1418,54.2037,9151.0
2020-09-29 11:40:00,61.3,61.3,61.0,61.0,23439.0,54.1949,54.1949,53.9296,53.9296,23439.0
2020-09-29 11:45:00,61.01,61.03,60.98,61.01,42576.0,53.9385,53.9562,53.912,53.9385,42576.0
2020-09-29 11:50:00,61.02,61.04,60.92,61.02,23933.0,53.9473,53.965,53.8589,53.9473,23933.0
2020-09-29 11:55:00,61.02,61.15,61.01,61.14,18924.0,53.9473,54.0622,53.9385,54.0534,18924.0
2020-09-29 12:00:00,61.1,61.14,60.95,60.96,21851.0,54.018,54.0534,53.8854,53.8943,21851.0
2020-09-29 12:05:00,60.96,61.01,60.81,60.97,21330.0,53.8943,53.9385,53.7617,53.9031,21330.0
2020-09-29 12:10:00,60.96,61.0,60.95,60.96,17505.0,53.8943,53.9296,53.8854,53.8943,17505.0
2020-09-29 12:15:00,60.96,61.08,60.88,61.07,35340.0,53.8943,54.0004,53.8235,53.9915,35340.0
2020-09-29 12:20:00,61.07,61.09,61.01,61.02,22457.0,53.9915,54.0092,53.9385,53.9473,22457.0
2020-09-29 12:25:00,61.02,61.19,61.0,61.16,22672.0,53.9473,54.0976,53.9296,54.0711,22672.0
2020-09-29 12:30:00,61.16,61.18,61.1,61.16,16914.0,54.0711,54.0888,54.018,54.0711,16914.0
2020-09-29 12:35:00,61.15,61.24,61.13,61.2,18463.0,54.0622,54.1418,54.0446,54.1065,18463.0
2020-09-29 12:40:00,61.22,61.27,61.17,61.17,19365.0,54.1241,54.1683,54.0799,54.0799,19365.0
2020-09-29 12:45:00,61.18,61.25,61.15,61.19,20681.0,54.0888,54.1507,54.0622,54.0976,20681.0
2020-09-29 12:50:00,61.19,61.21,61.15,61.2,6517.0,54.0976,54.1153,54.0622,54.1065,6517.0
2020-09-29 12:55:00,61.19,61.19,61.14,61.19,5771.0,54.0976,54.0976,54.0534,54.0976,5771.0
2020-09-29 13:00:00,61.2,61.24,61.17,61.17,4545.0,54.1065,54.1418,54.0799,54.0799,4545.0
2020-09-29 13:05:00,61.2,61.2,60.99,60.99,8342.0,54.1065,54.1065,53.9208,53.9208,8342.0
2020-09-29 13:10:00,61.01,61.03,60.95,61.0,11452.0,53.9385,53.9562,53.8854,53.9296,11452.0
2020-09-29 13:15:00,61.0,61.05,60.93,61.04,9826.0,53.9296,53.9738,53.8677,53.965,9826.0
2020-09-29 13:20:00,61.04,61.15,61.02,61.1,5133.0,53.965,54.0622,53.9473,54.018,5133.0
2020-09-29 13:25:00,61.07,61.19,61.06,61.18,5848.0,53.9915,54.0976,53.9827,54.0888,5848.0
2020-09-29 13:30:00,61.18,61.23,61.14,61.19,6257.0,54.0888,54.133,54.0534,54.0976,6257.0
2020-09-29 13:35:00,61.18,61.23,61.1,61.13,15679.0,54.0888,54.133,54.018,54.0446,15679.0
2020-09-29 13:40:00,61.14,61.14,61.06,61.07,12107.0,54.0534,54.0534,53.9827,53.9915,12107.0
2020-09-29 13:45:00,61.08,61.13,61.07,61.13,6954.0,54.0004,54.0446,53.9915,54.0446,6954.0
2020-09-29 13:50:00,61.15,61.28,61.14,61.24,10134.0,54.0622,54.1772,54.0534,54.1418,10134.0
2020-09-29 13:55:00,61.24,61.24,61.12,61.12,9322.0,54.1418,54.1418,54.0357,54.0357,9322.0
2020-09-29 14:00:00,61.12,61.17,61.07,61.13,21687.0,54.0357,54.0799,53.9915,54.0446,21687.0
2020-09-29 14:05:00,61.11,61.16,61.08,61.08,6199.0,54.0269,54.0711,54.0004,54.0004,6199.0
2020-09-29 14:10:00,61.09,61.12,61.04,61.06,15669.0,54.0092,54.0357,53.965,53.9827,15669.0
2020-09-29 14:15:00,61.07,61.29,61.06,61.28,4453.0,53.9915,54.186,53.9827,54.1772,4453.0
2020-09-29 14:20:00,61.28,61.34,61.24,61.31,8156.0,54.1772,54.2302,54.1418,54.2037,8156.0
2020-09-29 14:25:00,61.32,61.49,61.31,61.44,16786.0,54.2125,54.3628,54.2037,54.3186,16786.0
2020-09-29 14:30:00,61.42,61.49,61.42,61.46,8230.0,54.301,54.3628,54.301,54.3363,8230.0
2020-09-29 14:35:00,61.43,61.45,61.37,61.43,8078.0,54.3098,54.3275,54.2567,54.3098,8078.0
2020-09-29 14:40:00,61.41,61.43,61.35,61.4,10714.0,54.2921,54.3098,54.2391,54.2833,10714.0
2020-09-29 14:45:00,61.37,61.41,61.36,61.4,14500.0,54.2567,54.2921,54.2479,54.2833,14500.0
2020-09-29 14:50:00,61.39,61.42,61.29,61.3,10195.0,54.2744,54.301,54.186,54.1949,10195.0
2020-09-29 14:55:00,61.3,61.34,61.24,61.25,7463.0,54.1949,54.2302,54.1418,54.1507,7463.0
2020-09-29 15:00:00,61.26,61.29,61.2,61.29,8078.0,54.1595,54.186,54.1065,54.186,8078.0
2020-09-29 15:05:00,61.3,61.3,61.22,61.26,6818.0,54.1949,54.1949,54.1241,54.1595,6818.0
2020-09-29 15:10:00,61.25,61.28,61.18,61.21,8703.0,54.1507,54.1772,54.0888,54.1153,8703.0
2020-09-29 15:15:00,61.2,61.37,61.17,61.34,17787.0,54.1065,54.2567,54.0799,54.2302,17787.0
2020-09-29 15:20:00,61.35,61.35,61.22,61.33,15916.0,54.2391,54.2391,54.1241,54.2214,15916.0
2020-09-29 15:25:00,61.31,61.34,61.24,61.27,8710.0,54.2037,54.2302,54.1418,54.1683,8710.0
2020-09-29 15:30:00,61.26,61.3,61.24,61.25,11791.0,54.1595,54.1949,54.1418,54.1507,11791.0
2020-09-29 15:35:00,61.27,61.28,61.12,61.14,16386.0,54.1683,54.1772,54.0357,54.0534,16386.0
2020-09-29 15:40:00,61.14,61.18,61.11,61.14,15385.0,54.0534,54.0888,54.0269,54.0534,15385.0
2020-09-29 15:45:00,61.14,61.28,61.13,61.25,18627.0,54.0534,54.1772,54.0446,54.1507,18627.0
2020-09-29 15:50:00,61.25,61.26,61.2,61.22,58123.0,54.1507,54.1595,54.1065,54.1241,58123.0
2020-09-29 15:55:00,61.21,61.24,61.09,61.19,222940.0,54.1153,54.1418,54.0092,54.0976,222940.0
2020-09-30 09:30:00,61.55,62.17,61.55,62.08,31287.0,54.4159,54.964,54.4159,54.8845,31287.0
2020-09-30 09:35:00,62.01,62.09,61.74,61.95,9364.0,54.8226,54.8933,54.5839,54.7695,9364.0
2020-09-30 09:40:00,61.92,62.0,61.76,61.97,17148.0,54.743,54.8137,54.6015,54.7872,17148.0
2020-09-30 09:45:00,61.95,62.27,61.86,62.23,8329.0,54.7695,55.0524,54.69,55.0171,8329.0
2020-09-30 09:50:00,62.22,62.32,62.17,62.21,12272.0,55.0082,55.0966,54.964,54.9994,12272.0
2020-09-30 09:55:00,62.25,62.42,62.23,62.42,11476.0,55.0348,55.185,55.0171,55.185,11476.0
2020-09-30 10:00:00,62.37,62.88,62.25,62.87,18295.0,55.1408,55.5917,55.0348,55.5829,18295.0
2020-09-30 10:05:00,62.87,62.91,62.67,62.73,10346.0,55.5829,55.6183,55.4061,55.4591,10346.0
2020-09-30 10:10:00,62.75,62.77,62.64,62.7,6253.0,55.4768,55.4945,55.3795,55.4326,6253.0
2020-09-30 10:15:00,62.69,62.74,62.49,62.58,11978.0,55.4238,55.468,55.2469,55.3265,11978.0
2020-09-30 10:20:00,62.52,62.57,62.37,62.52,6050.0,55.2735,55.3177,55.1408,55.2735,6050.0
2020-09-30 10:25:00,62.51,62.52,62.33,62.42,7286.0,55.2646,55.2735,55.1055,55.185,7286.0
2020-09-30 10:30:00,62.45,62.67,62.43,62.65,11083.0,55.2116,55.4061,55.1939,55.3884,11083.0
2020-09-30 10:35:00,62.63,62.86,62.62,62.77,16081.0,55.3707,55.574,55.3619,55.4945,16081.0
2020-09-30 10:40:00,62.78,62.87,62.6,62.68,12288.0,55.5033,55.5829,55.3442,55.4149,12288.0
2020-09-30 10:45:00,62.72,62.82,62.61,62.61,7673.0,55.4503,55.5387,55.353,55.353,7673.0
2020-09-30 10:50:00,62.6,62.62,62.49,62.57,9466.0,55.3442,55.3619,55.2469,55.3177,9466.0
2020-09-30 10:55:00,62.58,62.6,62.44,62.46,6932.0,55.3265,55.3442,55.2027,55.2204,6932.0
2020-09-30 11:00:00,62.46,62.49,62.33,62.34,14033.0,55.2204,55.2469,55.1055,55.1143,14033.0
2020-09-30 11:05:00,62.34,62.53,62.34,62.53,18303.0,55.1143,55.2823,55.1143,55.2823,18303.0
2020-09-30 11:10:00,62.53,62.63,62.46,62.47,18425.0,55.2823,55.3707,55.2204,55.2293,18425.0
2020-09-30 11:15:00,62.48,62.61,62.46,62.59,12565.0,55.2381,55.353,55.2204,55.3353,12565.0
2020-09-30 11:20:00,62.6,62.67,62.51,62.54,12430.0,55.3442,55.4061,55.2646,55.2911,12430.0
2020-09-30 11:25:00,62.53,62.65,62.4,62.41,17210.0,55.2823,55.3884,55.1674,55.1762,17210.0
2020-09-30 11:30:00,62.42,62.44,62.31,62.33,17187.0,55.185,55.2027,55.0878,55.1055,17187.0
2020-09-30 11:35:00,62.33,62.37,62.25,62.28,15817.0,55.1055,55.1408,55.0348,55.0613,15817.0
2020-09-30 11:40:00,62.28,62.29,62.23,62.26,7289.0,55.0613,55.0701,55.0171,55.0436,7289.0
2020-09-30 11:45:00,62.26,62.36,62.26,62.35,6761.0,55.0436,55.132,55.0436,55.1232,6761.0
2020-09-30 11:50:00,62.34,62.39,62.31,62.36,21969.0,55.1143,55.1585,55.0878,55.132,21969.0
2020-09-30 11:55:00,62.38,62.5,62.38,62.45,10290.0,55.1497,55.2558,55.1497,55.2116,10290.0
2020-09-30 12:00:00,62.44,62.55,62.44,62.52,20048.0,55.2027,55.3,55.2027,55.2735,20048.0
2020-09-30 12:05:00,62.51,62.57,62.47,62.57,10545.0,55.2646,55.3177,55.2293,55.3177,10545.0
2020-09-30 12:10:00,62.54,62.58,62.49,62.55,10623.0,55.2911,55.3265,55.2469,55.3,10623.0
2020-09-30 12:15:00,62.54,62.58,62.49,62.57,10470.0,55.2911,55.3265,55.2469,55.3177,10470.0
2020-09-30 12:20:00,62.57,62.72,62.57,62.66,7881.0,55.3177,55.4503,55.3177,55.3972,7881.0
2020-09-30 12:25:00,62.66,62.82,62.61,62.74,21849.0,55.3972,55.5387,55.353,55.468,21849.0
2020-09-30 12:30:00,62.74,62.79,62.66,62.79,16724.0,55.468,55.5122,55.3972,55.5122,16724.0
2020-09-30 12:35:00,62.76,62.76,62.68,62.71,8238.0,55.4856,55.4856,55.4149,55.4414,8238.0
2020-09-30 12:40:00,62.7,62.7,62.65,62.66,9703.0,55.4326,55.4326,55.3884,55.3972,9703.0
2020-09-30 12:45:00,62.66,62.73,62.66,62.72,14632.0,55.3972,55.4591,55.3972,55.4503,14632.0
2020-09-30 12:50:00,62.73,62.84,62.72,62.77,18748.0,55.4591,55.5564,55.4503,55.4945,18748.0
2020-09-30 12:55:00,62.79,62.9,62.79,62.9,13038.0,55.5122,55.6094,55.5122,55.6094,13038.0
2020-09-30 13:00:00,62.89,62.89,62.73,62.73,9466.0,55.6006,55.6006,55.4591,55.4591,9466.0
2020-09-30 13:05:00,62.76,62.8,62.63,62.67,10281.0,55.4856,55.521,55.3707,55.4061,10281.0
2020-09-30 13:10:00,62.67,62.79,62.66,62.78,11920.0,55.4061,55.5122,55.3972,55.5033,11920.0
2020-09-30 13:15:00,62.78,62.85,62.76,62.81,9952.0,55.5033,55.5652,55.4856,55.5298,9952.0
2020-09-30 13:20:00,62.81,62.86,62.75,62.86,16977.0,55.5298,55.574,55.4768,55.574,16977.0
2020-09-30 13:25:00,62.87,62.96,62.86,62.94,16199.0,55.5829,55.6625,55.574,55.6448,16199.0
2020-09-30 13:30:00,62.94,63.09,62.93,63.08,18835.0,55.6448,55.7774,55.6359,55.7685,18835.0
2020-09-30 13:35:00,63.07,63.07,62.95,62.96,12061.0,55.7597,55.7597,55.6536,55.6625,12061.0
2020-09-30 13:40:00,62.95,62.97,62.88,62.9,18037.0,55.6536,55.6713,55.5917,55.6094,18037.0
2020-09-30 13:45:00,62.91,62.91,62.84,62.85,9471.0,55.6183,55.6183,55.5564,55.5652,9471.0
2020-09-30 13:50:00,62.85,62.93,62.85,62.93,12315.0,55.5652,55.6359,55.5652,55.6359,12315.0
2020-09-30 13:55:00,62.94,62.94,62.83,62.86,7708.0,55.6448,55.6448,55.5475,55.574,7708.0
2020-09-30 14:00:00,62.86,62.91,62.83,62.86,11934.0,55.574,55.6183,55.5475,55.574,11934.0
2020-09-30 14:05:00,62.84,62.97,62.84,62.97,16862.0,55.5564,55.6713,55.5564,55.6713,16862.0
2020-09-30 14:10:00,62.95,62.99,62.93,62.97,14794.0,55.6536,55.689,55.6359,55.6713,14794.0
2020-09-30 14:15:00,62.98,63.03,62.92,62.92,15552.0,55.6801,55.7243,55.6271,55.6271,15552.0
2020-09-30 14:20:00,62.93,63.05,62.66,62.72,28993.0,55.6359,55.742,55.3972,55.4503,28993.0
2020-09-30 14:25:00,62.69,62.71,62.42,62.55,20249.0,55.4238,55.4414,55.185,55.3,20249.0
2020-09-30 14:30:00,62.53,62.55,62.47,62.49,9480.0,55.2823,55.3,55.2293,55.2469,9480.0
2020-09-30 14:35:00,62.48,62.52,62.37,62.4,8700.0,55.2381,55.2735,55.1408,55.1674,8700.0
2020-09-30 14:40:00,62.4,62.47,62.24,62.34,26019.0,55.1674,55.2293,55.0259,55.1143,26019.0
2020-09-30 14:45:00,62.33,62.33,62.09,62.13,26598.0,55.1055,55.1055,54.8933,54.9287,26598.0
2020-09-30 14:50:00,62.12,62.27,62.1,62.18,18269.0,54.9198,55.0524,54.9021,54.9729,18269.0
2020-09-30 14:55:00,62.18,62.5,62.14,62.47,16770.0,54.9729,55.2558,54.9375,55.2293,16770.0
2020-09-30 15:00:00,62.47,62.53,62.25,62.25,9147.0,55.2293,55.2823,55.0348,55.0348,9147.0
2020-09-30 15:05:00,62.25,62.36,62.24,62.27,12121.0,55.0348,55.132,55.0259,55.0524,12121.0
2020-09-30 15:10:00,62.27,62.29,61.95,61.98,24243.0,55.0524,55.0701,54.7695,54.796,24243.0
2020-09-30 15:15:00,61.97,62.07,61.81,61.88,17965.0,54.7872,54.8756,54.6457,54.7076,17965.0
2020-09-30 15:20:00,61.89,61.93,61.74,61.92,17203.0,54.7165,54.7518,54.5839,54.743,17203.0
2020-09-30 15:25:00,61.91,62.13,61.85,62.11,17208.0,54.7342,54.9287,54.6811,54.911,17208.0
2020-09-30 15:30:00,62.11,62.11,61.93,62.0,21627.0,54.911,54.911,54.7518,54.8137,21627.0
2020-09-30 15:35:00,62.04,62.15,61.95,62.07,21491.0,54.8491,54.9463,54.7695,54.8756,21491.0
2020-09-30 15:40:00,62.08,62.16,61.99,62.1,23686.0,54.8845,54.9552,54.8049,54.9021,23686.0
2020-09-30 15:45:00,62.08,62.29,62.07,62.27,35562.0,54.8845,55.0701,54.8756,55.0524,35562.0
2020-09-30 15:50:00,62.25,62.35,62.21,62.26,55287.0,55.0348,55.1232,54.9994,55.0436,55287.0
2020-09-30 15:55:00,62.26,62.44,62.19,62.19,155733.0,55.0436,55.2027,54.9817,54.9817,155733.0
2020-10-01 09:30:00,62.32,62.59,62.07,62.35,56630.0,55.4926,55.733,55.27,55.5193,56630.0
2020-10-01 09:35:00,62.34,62.39,61.95,62.17,19575.0,55.5104,55.5549,55.1631,55.359,19575.0
2020-10-01 09:40:00,62.18,62.45,62.06,62.06,13537.0,55.3679,55.6083,55.2611,55.2611,13537.0
2020-10-01 09:45:00,61.98,62.04,61.78,61.89,11717.0,55.1898,55.2432,55.0117,55.1097,11717.0
2020-10-01 09:50:00,61.89,61.89,61.63,61.65,19795.0,55.1097,55.1097,54.8782,54.896,19795.0
2020-10-01 09:55:00,61.6,61.88,61.6,61.68,19057.0,54.8515,55.1008,54.8515,54.9227,19057.0
2020-10-01 10:00:00,61.66,61.77,61.51,61.65,54927.0,54.9049,55.0028,54.7713,54.896,54927.0
2020-10-01 10:05:00,61.62,61.79,61.48,61.76,11206.0,54.8693,55.0206,54.7446,54.9939,11206.0
2020-10-01 10:10:00,61.8,62.04,61.72,62.04,11162.0,55.0295,55.2432,54.9583,55.2432,11162.0
2020-10-01 10:15:00,62.07,62.18,62.05,62.11,11384.0,55.27,55.3679,55.2522,55.3056,11384.0
2020-10-01 10:20:00,62.08,62.12,62.0,62.1,9262.0,55.2789,55.3145,55.2076,55.2967,9262.0
2020-10-01 10:25:00,62.1,62.28,61.99,62.28,13880.0,55.2967,55.457,55.1987,55.457,13880.0
2020-10-01 10:30:00,62.25,62.56,62.21,62.55,15463.0,55.4302,55.7063,55.3946,55.6974,15463.0
2020-10-01 10:35:00,62.55,62.63,62.49,62.59,14265.0,55.6974,55.7686,55.6439,55.733,14265.0
2020-10-01 10:40:00,62.59,62.72,62.56,62.62,23531.0,55.733,55.8488,55.7063,55.7597,23531.0
2020-10-01 10:45:00,62.63,62.63,62.36,62.36,14320.0,55.7686,55.7686,55.5282,55.5282,14320.0
2020-10-01 10:50:00,62.36,62.36,62.16,62.2,11232.0,55.5282,55.5282,55.3501,55.3857,11232.0
2020-10-01 10:55:00,62.21,62.35,62.15,62.35,11479.0,55.3946,55.5193,55.3412,55.5193,11479.0
2020-10-01 11:00:00,62.39,62.39,62.1,62.13,46945.0,55.5549,55.5549,55.2967,55.3234,46945.0
2020-10-01 11:05:00,62.1,62.15,62.0,62.08,27091.0,55.2967,55.3412,55.2076,55.2789,27091.0
2020-10-01 11:10:00,62.09,62.4,62.02,62.39,20552.0,55.2878,55.5638,55.2254,55.5549,20552.0
2020-10-01 11:15:00,62.47,62.52,62.35,62.42,7068.0,55.6261,55.6707,55.5193,55.5816,7068.0
2020-10-01 11:20:00,62.4,62.66,62.37,62.65,6624.0,55.5638,55.7953,55.5371,55.7864,6624.0
2020-10-01 11:25:00,62.62,62.78,62.58,62.63,18653.0,55.7597,55.9022,55.7241,55.7686,18653.0
2020-10-01 11:30:00,62.68,62.8,62.59,62.78,21389.0,55.8131,55.92,55.733,55.9022,21389.0
2020-10-01 11:35:00,62.83,62.89,62.64,62.71,19316.0,55.9467,56.0001,55.7775,55.8398,19316.0
2020-10-01 11:40:00,62.71,62.82,62.66,62.77,8268.0,55.8398,55.9378,55.7953,55.8933,8268.0
2020-10-01 11:45:00,62.77,62.78,62.65,62.65,6261.0,55.8933,55.9022,55.7864,55.7864,6261.0
2020-10-01 11:50:00,62.68,62.85,62.62,62.79,91700.0,55.8131,55.9645,55.7597,55.9111,91700.0
2020-10-01 11:55:00,62.83,62.94,62.79,62.8,9642.0,55.9467,56.0446,55.9111,55.92,9642.0
2020-10-01 12:00:00,62.8,62.84,62.65,62.75,13729.0,55.92,55.9556,55.7864,55.8755,13729.0
2020-10-01 12:05:00,62.77,62.89,62.77,62.81,14107.0,55.8933,56.0001,55.8933,55.9289,14107.0
2020-10-01 12:10:00,62.82,62.84,62.72,62.77,6165.0,55.9378,55.9556,55.8488,55.8933,6165.0
2020-10-01 12:15:00,62.73,62.8,62.66,62.76,25827.0,55.8577,55.92,55.7953,55.8844,25827.0
2020-10-01 12:20:00,62.78,62.85,62.71,62.85,25757.0,55.9022,55.9645,55.8398,55.9645,25757.0
2020-10-01 12:25:00,62.85,63.03,62.83,62.87,13343.0,55.9645,56.1248,55.9467,55.9823,13343.0
2020-10-01 12:30:00,62.87,62.9,62.73,62.73,8301.0,55.9823,56.009,55.8577,55.8577,8301.0
2020-10-01 12:35:00,62.73,62.81,62.69,62.81,9769.0,55.8577,55.9289,55.822,55.9289,9769.0
2020-10-01 12:40:00,62.8,63.02,62.8,62.96,9958.0,55.92,56.1159,55.92,56.0625,9958.0
2020-10-01 12:45:00,62.96,62.98,62.8,62.8,10728.0,56.0625,56.0803,55.92,55.92,10728.0
2020-10-01 12:50:00,62.8,62.8,62.72,62.73,16901.0,55.92,55.92,55.8488,55.8577,16901.0
2020-10-01 12:55:00,62.75,62.81,62.75,62.78,7291.0,55.8755,55.9289,55.8755,55.9022,7291.0
2020-10-01 13:00:00,62.79,62.89,62.77,62.87,7194.0,55.9111,56.0001,55.8933,55.9823,7194.0
2020-10-01 13:05:00,62.87,62.97,62.86,62.97,6215.0,55.9823,56.0714,55.9734,56.0714,6215.0
2020-10-01 13:10:00,62.97,62.98,62.84,62.85,7170.0,56.0714,56.0803,55.9556,55.9645,7170.0
2020-10-01 13:15:00,62.86,62.86,62.78,62.79,10654.0,55.9734,55.9734,55.9022,55.9111,10654.0
2020-10-01 13:20:00,62.79,62.9,62.73,62.78,11567.0,55.9111,56.009,55.8577,55.9022,11567.0
2020-10-01 13:25:00,62.78,62.83,62.67,62.76,14669.0,55.9022,55.9467,55.8042,55.8844,14669.0
2020-10-01 13:30:00,62.76,62.76,62.58,62.68,13054.0,55.8844,55.8844,55.7241,55.8131,13054.0
2020-10-01 13:35:00,62.68,62.76,62.67,62.73,15145.0,55.8131,55.8844,55.8042,55.8577,15145.0
2020-10-01 13:40:00,62.73,62.77,62.59,62.64,11094.0,55.8577,55.8933,55.733,55.7775,11094.0
2020-10-01 13:45:00,62.66,62.72,62.61,62.64,19188.0,55.7953,55.8488,55.7508,55.7775,19188.0
2020-10-01 13:50:00,62.65,62.72,62.62,62.63,11707.0,55.7864,55.8488,55.7597,55.7686,11707.0
2020-10-01 13:55:00,62.63,62.66,62.42,62.45,7228.0,55.7686,55.7953,55.5816,55.6083,7228.0
2020-10-01 14:00:00,62.45,62.54,62.12,62.25,19103.0,55.6083,55.6885,55.3145,55.4302,19103.0
2020-10-01 14:05:00,62.21,62.25,62.02,62.05,16285.0,55.3946,55.4302,55.2254,55.2522,16285.0
2020-10-01 14:10:00,62.05,62.13,61.99,62.08,13824.0,55.2522,55.3234,55.1987,55.2789,13824.0
2020-10-01 14:15:00,62.09,62.23,61.99,62.18,10835.0,55.2878,55.4124,55.1987,55.3679,10835.0
2020-10-01 14:20:00,62.16,62.22,62.11,62.2,12725.0,55.3501,55.4035,55.3056,55.3857,12725.0
2020-10-01 14:25:00,62.19,62.43,62.19,62.43,10804.0,55.3768,55.5905,55.3768,55.5905,10804.0
2020-10-01 14:30:00,62.42,62.44,62.37,62.41,7784.0,55.5816,55.5994,55.5371,55.5727,7784.0
2020-10-01 14:35:00,62.39,62.46,62.36,62.41,7007.0,55.5549,55.6172,55.5282,55.5727,7007.0
2020-10-01 14:40:00,62.42,62.47,62.34,62.47,6775.0,55.5816,55.6261,55.5104,55.6261,6775.0
2020-10-01 14:45:00,62.44,62.44,62.35,62.4,5904.0,55.5994,55.5994,55.5193,55.5638,5904.0
2020-10-01 14:50:00,62.38,62.52,62.38,62.42,13983.0,55.546,55.6707,55.546,55.5816,13983.0
2020-10-01 14:55:00,62.41,62.46,62.41,62.44,7019.0,55.5727,55.6172,55.5727,55.5994,7019.0
2020-10-01 15:00:00,62.41,62.57,62.41,62.55,10635.0,55.5727,55.7152,55.5727,55.6974,10635.0
2020-10-01 15:05:00,62.53,62.57,62.44,62.51,8892.0,55.6796,55.7152,55.5994,55.6618,8892.0
2020-10-01 15:10:00,62.51,62.53,62.41,62.41,10601.0,55.6618,55.6796,55.5727,55.5727,10601.0
2020-10-01 15:15:00,62.42,62.42,62.32,62.32,9415.0,55.5816,55.5816,55.4926,55.4926,9415.0
2020-10-01 15:20:00,62.31,62.31,62.19,62.25,13489.0,55.4837,55.4837,55.3768,55.4302,13489.0
2020-10-01 15:25:00,62.27,62.33,62.21,62.29,12266.0,55.4481,55.5015,55.3946,55.4659,12266.0
2020-10-01 15:30:00,62.29,62.43,62.28,62.42,18159.0,55.4659,55.5905,55.457,55.5816,18159.0
2020-10-01 15:35:00,62.43,62.51,62.38,62.45,22467.0,55.5905,55.6618,55.546,55.6083,22467.0
2020-10-01 15:40:00,62.46,62.5,62.34,62.4,23570.0,55.6172,55.6529,55.5104,55.5638,23570.0
2020-10-01 15:45:00,62.4,62.47,62.36,62.47,45240.0,55.5638,55.6261,55.5282,55.6261,45240.0
2020-10-01 15:50:00,62.47,62.54,62.45,62.5,37885.0,55.6261,55.6885,55.6083,55.6529,37885.0
2020-10-01 15:55:00,62.49,62.67,62.48,62.61,97513.0,55.6439,55.8042,55.635,55.7508,97513.0
2020-10-02 09:30:00,61.38,61.38,60.95,61.21,52723.0,54.6556,54.6556,54.2727,54.5042,52723.0
2020-10-02 09:35:00,61.21,61.42,61.0,61.42,10589.0,54.5042,54.6912,54.3172,54.6912,10589.0
2020-10-02 09:40:00,61.37,61.43,61.17,61.36,7686.0,54.6466,54.7001,54.4686,54.6377,7686.0
2020-10-02 09:45:00,61.34,61.4,61.23,61.4,12219.0,54.6199,54.6734,54.522,54.6734,12219.0
2020-10-02 09:50:00,61.4,61.51,61.16,61.17,11957.0,54.6734,54.7713,54.4597,54.4686,11957.0
2020-10-02 09:55:00,61.25,61.46,61.13,61.46,7158.0,54.5398,54.7268,54.4329,54.7268,7158.0
2020-10-02 10:00:00,61.44,61.76,61.43,61.73,14476.0,54.709,54.9939,54.7001,54.9672,14476.0
2020-10-02 10:05:00,61.76,62.12,61.76,62.1,7186.0,54.9939,55.3145,54.9939,55.2967,7186.0
2020-10-02 10:10:00,62.07,62.2,61.91,61.96,8666.0,55.27,55.3857,55.1275,55.172,8666.0
2020-10-02 10:15:00,61.97,62.04,61.89,62.04,10392.0,55.1809,55.2432,55.1097,55.2432,10392.0
2020-10-02 10:20:00,61.96,62.0,61.74,61.85,7788.0,55.172,55.2076,54.9761,55.0741,7788.0
2020-10-02 10:25:00,61.86,62.1,61.85,62.07,8410.0,55.083,55.2967,55.0741,55.27,8410.0
2020-10-02 10:30:00,62.03,62.14,61.94,62.1,7348.0,55.2343,55.3323,55.1542,55.2967,7348.0
2020-10-02 10:35:00,62.09,62.09,61.86,61.86,12712.0,55.2878,55.2878,55.083,55.083,12712.0
2020-10-02 10:40:00,61.81,61.84,61.71,61.73,5238.0,55.0384,55.0652,54.9494,54.9672,5238.0
2020-10-02 10:45:00,61.73,61.75,61.59,61.75,15174.0,54.9672,54.985,54.8425,54.985,15174.0
2020-10-02 10:50:00,61.76,61.91,61.74,61.91,7564.0,54.9939,55.1275,54.9761,55.1275,7564.0
2020-10-02 10:55:00,61.89,61.92,61.8,61.81,8806.0,55.1097,55.1364,55.0295,55.0384,8806.0
2020-10-02 11:00:00,61.82,62.01,61.71,62.01,10398.0,55.0473,55.2165,54.9494,55.2165,10398.0
2020-10-02 11:05:00,62.02,62.28,62.02,62.23,14083.0,55.2254,55.457,55.2254,55.4124,14083.0
2020-10-02 11:10:00,62.22,62.4,62.22,62.37,13380.0,55.4035,55.5638,55.4035,55.5371,13380.0
2020-10-02 11:15:00,62.35,62.49,62.29,62.47,9854.0,55.5193,55.6439,55.4659,55.6261,9854.0
2020-10-02 11:20:00,62.44,62.51,62.42,62.48,8334.0,55.5994,55.6618,55.5816,55.635,8334.0
2020-10-02 11:25:00,62.52,62.54,62.4,62.43,10215.0,55.6707,55.6885,55.5638,55.5905,10215.0
2020-10-02 11:30:00,62.43,62.47,62.29,62.33,12192.0,55.5905,55.6261,55.4659,55.5015,12192.0
2020-10-02 11:35:00,62.34,62.49,62.34,62.39,10550.0,55.5104,55.6439,55.5104,55.5549,10550.0
2020-10-02 11:40:00,62.4,62.52,62.39,62.44,7659.0,55.5638,55.6707,55.5549,55.5994,7659.0
2020-10-02 11:45:00,62.42,62.54,62.4,62.54,16468.0,55.5816,55.6885,55.5638,55.6885,16468.0
2020-10-02 11:50:00,62.54,62.56,62.39,62.42,7894.0,55.6885,55.7063,55.5549,55.5816,7894.0
2020-10-02 11:55:00,62.4,62.4,61.98,62.02,26071.0,55.5638,55.5638,55.1898,55.2254,26071.0
2020-10-02 12:00:00,62.03,62.05,61.92,62.02,17790.0,55.2343,55.2522,55.1364,55.2254,17790.0
2020-10-02 12:05:00,62.01,62.49,62.0,62.45,15828.0,55.2165,55.6439,55.2076,55.6083,15828.0
2020-10-02 12:10:00,62.47,62.87,62.42,62.65,11994.0,55.6261,55.9823,55.5816,55.7864,11994.0
2020-10-02 12:15:00,62.68,62.95,62.63,62.88,14671.0,55.8131,56.0536,55.7686,55.9912,14671.0
2020-10-02 12:20:00,62.93,63.01,62.76,62.84,20031.0,56.0357,56.107,55.8844,55.9556,20031.0
2020-10-02 12:25:00,62.89,63.05,62.83,62.84,19889.0,56.0001,56.1426,55.9467,55.9556,19889.0
2020-10-02 12:30:00,62.87,62.88,62.78,62.8,7109.0,55.9823,55.9912,55.9022,55.92,7109.0
2020-10-02 12:35:00,62.83,62.95,62.79,62.89,6400.0,55.9467,56.0536,55.9111,56.0001,6400.0
2020-10-02 12:40:00,62.91,63.0,62.88,62.95,18145.0,56.0179,56.0981,55.9912,56.0536,18145.0
2020-10-02 12:45:00,62.93,62.95,62.85,62.92,6199.0,56.0357,56.0536,55.9645,56.0268,6199.0
2020-10-02 12:50:00,62.93,62.95,62.85,62.9,7589.0,56.0357,56.0536,55.9645,56.009,7589.0
2020-10-02 12:55:00,62.9,63.05,62.89,62.97,9423.0,56.009,56.1426,56.0001,56.0714,9423.0
2020-10-02 13:00:00,63.02,63.06,62.99,63.05,11278.0,56.1159,56.1515,56.0892,56.1426,11278.0
2020-10-02 13:05:00,63.04,63.07,62.93,62.95,8667.0,56.1337,56.1604,56.0357,56.0536,8667.0
2020-10-02 13:10:00,62.95,63.06,62.93,62.96,8990.0,56.0536,56.1515,56.0357,56.0625,8990.0
2020-10-02 13:15:00,62.97,63.06,62.94,63.05,6987.0,56.0714,56.1515,56.0446,56.1426,6987.0
2020-10-02 13:20:00,63.02,63.19,63.02,63.17,10646.0,56.1159,56.2673,56.1159,56.2495,10646.0
2020-10-02 13:25:00,63.13,63.16,63.06,63.06,8151.0,56.2138,56.2405,56.1515,56.1515,8151.0
2020-10-02 13:30:00,63.06,63.07,62.9,62.91,9044.0,56.1515,56.1604,56.009,56.0179,9044.0
2020-10-02 13:35:00,62.92,62.97,62.92,62.94,5157.0,56.0268,56.0714,56.0268,56.0446,5157.0
2020-10-02 13:40:00,62.96,62.96,62.61,62.66,17411.0,56.0625,56.0625,55.7508,55.7953,17411.0
2020-10-02 13:45:00,62.61,62.7,62.56,62.61,6258.0,55.7508,55.8309,55.7063,55.7508,6258.0
2020-10-02 13:50:00,62.58,62.63,62.53,62.63,5864.0,55.7241,55.7686,55.6796,55.7686,5864.0
2020-10-02 13:55:00,62.64,62.74,62.6,62.71,4881.0,55.7775,55.8666,55.7419,55.8398,4881.0
2020-10-02 14:00:00,62.72,62.83,62.71,62.82,8437.0,55.8488,55.9467,55.8398,55.9378,8437.0
2020-10-02 14:05:00,62.84,62.95,62.83,62.91,6879.0,55.9556,56.0536,55.9467,56.0179,6879.0
2020-10-02 14:10:00,62.91,63.01,62.9,62.97,5270.0,56.0179,56.107,56.009,56.0714,5270.0
2020-10-02 14:15:00,62.99,63.04,62.91,63.03,6123.0,56.0892,56.1337,56.0179,56.1248,6123.0
2020-10-02 14:20:00,63.04,63.13,63.02,63.13,3723.0,56.1337,56.2138,56.1159,56.2138,3723.0
2020-10-02 14:25:00,63.13,63.19,63.05,63.05,20251.0,56.2138,56.2673,56.1426,56.1426,20251.0
2020-10-02 14:30:00,63.06,63.16,63.0,63.16,6750.0,56.1515,56.2405,56.0981,56.2405,6750.0
2020-10-02 14:35:00,63.16,63.21,63.12,63.16,7995.0,56.2405,56.2851,56.2049,56.2405,7995.0
2020-10-02 14:40:00,63.17,63.2,63.11,63.17,19403.0,56.2495,56.2762,56.196,56.2495,19403.0
2020-10-02 14:45:00,63.16,63.2,63.02,63.13,20342.0,56.2405,56.2762,56.1159,56.2138,20342.0
2020-10-02 14:50:00,63.15,63.15,63.0,63.04,6667.0,56.2316,56.2316,56.0981,56.1337,6667.0
2020-10-02 14:55:00,63.04,63.17,63.01,63.1,9919.0,56.1337,56.2495,56.107,56.1871,9919.0
2020-10-02 15:00:00,63.09,63.1,62.91,63.0,9294.0,56.1782,56.1871,56.0179,56.0981,9294.0
2020-10-02 15:05:00,62.99,63.02,62.95,63.02,6607.0,56.0892,56.1159,56.0536,56.1159,6607.0
2020-10-02 15:10:00,63.01,63.13,62.83,62.92,23241.0,56.107,56.2138,55.9467,56.0268,23241.0
2020-10-02 15:15:00,62.9,63.04,62.87,62.98,9191.0,56.009,56.1337,55.9823,56.0803,9191.0
2020-10-02 15:20:00,62.99,63.17,62.99,63.15,10393.0,56.0892,56.2495,56.0892,56.2316,10393.0
2020-10-02 15:25:00,63.2,63.36,63.18,63.36,13024.0,56.2762,56.4186,56.2584,56.4186,13024.0
2020-10-02 15:30:00,63.36,63.37,63.2,63.31,18672.0,56.4186,56.4275,56.2762,56.3741,18672.0
2020-10-02 15:35:00,63.3,63.37,63.28,63.32,17791.0,56.3652,56.4275,56.3474,56.383,17791.0
2020-10-02 15:40:00,63.33,63.36,63.2,63.26,29041.0,56.3919,56.4186,56.2762,56.3296,29041.0
2020-10-02 15:45:00,63.26,63.4,63.23,63.34,24302.0,56.3296,56.4543,56.3029,56.4008,24302.0
2020-10-02 15:50:00,63.36,63.38,63.26,63.36,41580.0,56.4186,56.4364,56.3296,56.4186,41580.0
2020-10-02 15:55:00,63.35,63.41,63.18,63.21,103374.0,56.4097,56.4632,56.2584,56.2851,103374.0
2020-10-05 09:30:00,63.64,63.94,63.42,63.43,76786.0,56.668,56.9351,56.4721,56.481,76786.0
2020-10-05 09:35:00,63.37,63.45,63.0,63.01,21544.0,56.4275,56.4988,56.0981,56.107,21544.0
2020-10-05 09:40:00,63.01,63.07,62.82,63.02,18332.0,56.107,56.1604,55.9378,56.1159,18332.0
2020-10-05 09:45:00,63.01,63.15,62.91,62.98,13065.0,56.107,56.2316,56.0179,56.0803,13065.0
2020-10-05 09:50:00,63.01,63.14,62.89,62.94,8345.0,56.107,56.2227,56.0001,56.0446,8345.0
2020-10-05 09:55:00,62.96,63.02,62.36,62.36,22453.0,56.0625,56.1159,55.5282,55.5282,22453.0
2020-10-05 10:00:00,62.4,62.94,62.39,62.94,27217.0,55.5638,56.0446,55.5549,56.0446,27217.0
2020-10-05 10:05:00,62.96,63.14,62.8,62.87,19859.0,56.0625,56.2227,55.92,55.9823,19859.0
2020-10-05 10:10:00,62.84,62.95,62.81,62.95,12748.0,55.9556,56.0536,55.9289,56.0536,12748.0
2020-10-05 10:15:00,62.97,63.13,62.97,63.08,15454.0,56.0714,56.2138,56.0714,56.1693,15454.0
2020-10-05 10:20:00,63.05,63.23,63.04,63.17,5650.0,56.1426,56.3029,56.1337,56.2495,5650.0
2020-10-05 10:25:00,63.19,63.24,63.0,63.05,8814.0,56.2673,56.3118,56.0981,56.1426,8814.0
2020-10-05 10:30:00,63.08,63.19,63.03,63.08,9604.0,56.1693,56.2673,56.1248,56.1693,9604.0
2020-10-05 10:35:00,63.05,63.1,62.97,63.03,8201.0,56.1426,56.1871,56.0714,56.1248,8201.0
2020-10-05 10:40:00,63.05,63.13,63.0,63.05,5678.0,56.1426,56.2138,56.0981,56.1426,5678.0
2020-10-05 10:45:00,63.0,63.17,63.0,63.12,5133.0,56.0981,56.2495,56.0981,56.2049,5133.0
2020-10-05 10:50:00,63.15,63.17,63.06,63.06,6832.0,56.2316,56.2495,56.1515,56.1515,6832.0
2020-10-05 10:55:00,63.08,63.12,62.93,62.96,15502.0,56.1693,56.2049,56.0357,56.0625,15502.0
2020-10-05 11:00:00,62.98,63.18,62.93,63.17,30135.0,56.0803,56.2584,56.0357,56.2495,30135.0
2020-10-05 11:05:00,63.2,63.24,63.09,63.12,7760.0,56.2762,56.3118,56.1782,56.2049,7760.0
2020-10-05 11:10:00,63.1,63.24,63.1,63.21,5645.0,56.1871,56.3118,56.1871,56.2851,5645.0
2020-10-05 11:15:00,63.29,63.59,63.26,63.5,16601.0,56.3563,56.6234,56.3296,56.5433,16601.0
2020-10-05 11:20:00,63.52,63.55,63.36,63.47,8285.0,56.5611,56.5878,56.4186,56.5166,8285.0
2020-10-05 11:25:00,63.44,63.48,63.36,63.39,12935.0,56.4899,56.5255,56.4186,56.4453,12935.0
2020-10-05 11:30:00,63.35,63.36,63.26,63.27,3225.0,56.4097,56.4186,56.3296,56.3385,3225.0
2020-10-05 11:35:00,63.23,63.34,63.23,63.3,10750.0,56.3029,56.4008,56.3029,56.3652,10750.0
2020-10-05 11:40:00,63.31,63.39,63.31,63.37,6760.0,56.3741,56.4453,56.3741,56.4275,6760.0
2020-10-05 11:45:00,63.36,63.36,63.23,63.34,6641.0,56.4186,56.4186,56.3029,56.4008,6641.0
2020-10-05 11:50:00,63.35,63.39,63.32,63.37,3451.0,56.4097,56.4453,56.383,56.4275,3451.0
2020-10-05 11:55:00,63.39,63.46,63.39,63.45,6554.0,56.4453,56.5077,56.4453,56.4988,6554.0
2020-10-05 12:00:00,63.48,63.49,63.34,63.37,12431.0,56.5255,56.5344,56.4008,56.4275,12431.0
2020-10-05 12:05:00,63.38,63.48,63.37,63.46,4628.0,56.4364,56.5255,56.4275,56.5077,4628.0
2020-10-05 12:10:00,63.47,63.52,63.47,63.5,10289.0,56.5166,56.5611,56.5166,56.5433,10289.0
2020-10-05 12:15:00,63.48,63.48,63.36,63.39,5109.0,56.5255,56.5255,56.4186,56.4453,5109.0
2020-10-05 12:20:00,63.42,63.51,63.4,63.51,5863.0,56.4721,56.5522,56.4543,56.5522,5863.0
2020-10-05 12:25:00,63.51,63.57,63.5,63.53,7335.0,56.5522,56.6056,56.5433,56.57,7335.0
2020-10-05 12:30:00,63.53,63.53,63.44,63.49,5344.0,56.57,56.57,56.4899,56.5344,5344.0
2020-10-05 12:35:00,63.49,63.6,63.47,63.58,11225.0,56.5344,56.6323,56.5166,56.6145,11225.0
2020-10-05 12:40:00,63.62,63.68,63.6,63.64,6144.0,56.6502,56.7036,56.6323,56.668,6144.0
2020-10-05 12:45:00,63.59,63.7,63.5,63.69,8574.0,56.6234,56.7214,56.5433,56.7125,8574.0
2020-10-05 12:50:00,63.66,63.66,63.6,63.63,4633.0,56.6858,56.6858,56.6323,56.6591,4633.0
2020-10-05 12:55:00,63.61,63.62,63.47,63.5,6068.0,56.6412,56.6502,56.5166,56.5433,6068.0
2020-10-05 13:00:00,63.53,63.57,63.47,63.48,3180.0,56.57,56.6056,56.5166,56.5255,3180.0
2020-10-05 13:05:00,63.47,63.48,63.39,63.4,9746.0,56.5166,56.5255,56.4453,56.4543,9746.0
2020-10-05 13:10:00,63.44,63.51,63.43,63.51,5893.0,56.4899,56.5522,56.481,56.5522,5893.0
2020-10-05 13:15:00,63.49,63.49,63.39,63.41,3420.0,56.5344,56.5344,56.4453,56.4632,3420.0
2020-10-05 13:20:00,63.37,63.46,63.36,63.44,7909.0,56.4275,56.5077,56.4186,56.4899,7909.0
2020-10-05 13:25:00,63.43,63.54,63.42,63.54,7294.0,56.481,56.5789,56.4721,56.5789,7294.0
2020-10-05 13:30:00,63.52,63.59,63.45,63.45,5056.0,56.5611,56.6234,56.4988,56.4988,5056.0
2020-10-05 13:35:00,63.5,63.56,63.48,63.55,5171.0,56.5433,56.5967,56.5255,56.5878,5171.0
2020-10-05 13:40:00,63.54,63.57,63.47,63.5,8018.0,56.5789,56.6056,56.5166,56.5433,8018.0
2020-10-05 13:45:00,63.49,63.49,63.37,63.38,5528.0,56.5344,56.5344,56.4275,56.4364,5528.0
2020-10-05 13:50:00,63.4,63.46,63.38,63.41,5165.0,56.4543,56.5077,56.4364,56.4632,5165.0
2020-10-05 13:55:00,63.44,63.46,63.38,63.38,4972.0,56.4899,56.5077,56.4364,56.4364,4972.0
2020-10-05 14:00:00,63.39,63.4,63.3,63.33,6687.0,56.4453,56.4543,56.3652,56.3919,6687.0
2020-10-05 14:05:00,63.31,63.42,63.28,63.42,10669.0,56.3741,56.4721,56.3474,56.4721,10669.0
2020-10-05 14:10:00,63.43,63.43,63.32,63.4,6798.0,56.481,56.481,56.383,56.4543,6798.0
2020-10-05 14:15:00,63.36,63.43,63.36,63.43,5814.0,56.4186,56.481,56.4186,56.481,5814.0
2020-10-05 14:20:00,63.43,63.54,63.41,63.54,5320.0,56.481,56.5789,56.4632,56.5789,5320.0
2020-10-05 14:25:00,63.55,63.56,63.46,63.52,4972.0,56.5878,56.5967,56.5077,56.5611,4972.0
2020-10-05 14:30:00,63.54,63.6,63.52,63.56,8386.0,56.5789,56.6323,56.5611,56.5967,8386.0
2020-10-05 14:35:00,63.56,63.68,63.54,63.65,6366.0,56.5967,56.7036,56.5789,56.6769,6366.0
2020-10-05 14:40:00,63.63,63.75,63.62,63.75,17450.0,56.6591,56.7659,56.6502,56.7659,17450.0
2020-10-05 14:45:00,63.73,63.77,63.72,63.74,8751.0,56.7481,56.7837,56.7392,56.757,8751.0
2020-10-05 14:50:00,63.74,63.78,63.67,63.73,9398.0,56.757,56.7926,56.6947,56.7481,9398.0
2020-10-05 14:55:00,63.74,63.83,63.7,63.83,8594.0,56.757,56.8371,56.7214,56.8371,8594.0
2020-10-05 15:00:00,63.85,63.85,63.78,63.81,4819.0,56.855,56.855,56.7926,56.8193,4819.0
2020-10-05 15:05:00,63.79,63.83,63.77,63.83,8375.0,56.8015,56.8371,56.7837,56.8371,8375.0
2020-10-05 15:10:00,63.83,63.85,63.72,63.74,8973.0,56.8371,56.855,56.7392,56.757,8973.0
2020-10-05 15:15:00,63.76,63.78,63.64,63.65,13699.0,56.7748,56.7926,56.668,56.6769,13699.0
2020-10-05 15:20:00,63.63,63.64,63.55,63.6,7931.0,56.6591,56.668,56.5878,56.6323,7931.0
2020-10-05 15:25:00,63.61,63.73,63.6,63.69,9404.0,56.6412,56.7481,56.6323,56.7125,9404.0
2020-10-05 15:30:00,63.72,63.73,63.62,63.62,11787.0,56.7392,56.7481,56.6502,56.6502,11787.0
2020-10-05 15:35:00,63.61,63.74,63.61,63.69,20907.0,56.6412,56.757,56.6412,56.7125,20907.0
2020-10-05 15:40:00,63.71,63.76,63.65,63.66,17566.0,56.7303,56.7748,56.6769,56.6858,17566.0
2020-10-05 15:45:00,63.65,63.7,63.62,63.64,25983.0,56.6769,56.7214,56.6502,56.668,25983.0
2020-10-05 15:50:00,63.65,63.68,63.49,63.53,48550.0,56.6769,56.7036,56.5344,56.57,48550.0
2020-10-05 15:55:00,63.52,63.57,63.47,63.53,79764.0,56.5611,56.6056,56.5166,56.57,79764.0
2020-10-06 09:30:00,64.07,64.37,63.83,63.94,22605.0,57.0509,57.318,56.8371,56.9351,22605.0
2020-10-06 09:35:00,64.0,64.14,63.92,63.99,17873.0,56.9885,57.1132,56.9173,56.9796,17873.0
2020-10-06 09:40:00,63.94,64.14,63.89,64.14,11181.0,56.9351,57.1132,56.8906,57.1132,11181.0
2020-10-06 09:45:00,64.18,64.34,64.12,64.21,17080.0,57.1488,57.2913,57.0954,57.1755,17080.0
2020-10-06 09:50:00,64.19,64.47,64.05,64.05,15729.0,57.1577,57.407,57.033,57.033,15729.0
2020-10-06 09:55:00,64.01,64.05,63.88,63.91,8026.0,56.9974,57.033,56.8817,56.9084,8026.0
2020-10-06 10:00:00,63.97,64.19,63.95,64.18,11170.0,56.9618,57.1577,56.944,57.1488,11170.0
2020-10-06 10:05:00,64.17,64.25,64.11,64.17,7305.0,57.1399,57.2111,57.0865,57.1399,7305.0
2020-10-06 10:10:00,64.16,64.37,64.14,64.37,8741.0,57.131,57.318,57.1132,57.318,8741.0
2020-10-06 10:15:00,64.36,64.48,64.36,64.39,10846.0,57.3091,57.4159,57.3091,57.3358,10846.0
2020-10-06 10:20:00,64.42,64.48,64.36,64.42,11205.0,57.3625,57.4159,57.3091,57.3625,11205.0
2020-10-06 10:25:00,64.42,64.44,64.14,64.34,27682.0,57.3625,57.3803,57.1132,57.2913,27682.0
2020-10-06 10:30:00,64.34,64.56,64.33,64.51,20360.0,57.2913,57.4872,57.2824,57.4426,20360.0
2020-10-06 10:35:00,64.52,64.56,64.4,64.45,11099.0,57.4516,57.4872,57.3447,57.3892,11099.0
2020-10-06 10:40:00,64.42,64.48,64.27,64.36,33213.0,57.3625,57.4159,57.2289,57.3091,33213.0
2020-10-06 10:45:00,64.34,64.51,64.3,64.51,18342.0,57.2913,57.4426,57.2557,57.4426,18342.0
2020-10-06 10:50:00,64.51,64.57,64.45,64.5,15777.0,57.4426,57.4961,57.3892,57.4337,15777.0
2020-10-06 10:55:00,64.47,64.61,64.46,64.51,12832.0,57.407,57.5317,57.3981,57.4426,12832.0
2020-10-06 11:00:00,64.49,64.61,64.44,64.61,13430.0,57.4248,57.5317,57.3803,57.5317,13430.0
2020-10-06 11:05:00,64.61,64.74,64.55,64.58,14067.0,57.5317,57.6475,57.4783,57.505,14067.0
2020-10-06 11:10:00,64.59,64.8,64.56,64.8,19215.0,57.5139,57.7009,57.4872,57.7009,19215.0
2020-10-06 11:15:00,64.8,64.83,64.72,64.79,12688.0,57.7009,57.7276,57.6296,57.692,12688.0
2020-10-06 11:20:00,64.77,64.79,64.7,64.75,12917.0,57.6742,57.692,57.6118,57.6564,12917.0
2020-10-06 11:25:00,64.74,64.91,64.71,64.88,9863.0,57.6475,57.7988,57.6207,57.7721,9863.0
2020-10-06 11:30:00,64.86,64.89,64.66,64.76,59152.0,57.7543,57.781,57.5762,57.6653,59152.0
2020-10-06 11:35:00,64.71,64.9,64.64,64.9,23833.0,57.6207,57.7899,57.5584,57.7899,23833.0
2020-10-06 11:40:00,64.88,64.88,64.72,64.72,2564.0,57.7721,57.7721,57.6296,57.6296,2564.0
2020-10-06 11:45:00,64.7,64.77,64.64,64.65,8735.0,57.6118,57.6742,57.5584,57.5673,8735.0
2020-10-06 11:50:00,64.64,64.65,64.34,64.38,11548.0,57.5584,57.5673,57.2913,57.3269,11548.0
2020-10-06 11:55:00,64.4,64.46,64.31,64.43,7197.0,57.3447,57.3981,57.2646,57.3714,7197.0
2020-10-06 12:00:00,64.4,64.47,64.35,64.39,8423.0,57.3447,57.407,57.3002,57.3358,8423.0
2020-10-06 12:05:00,64.39,64.47,64.37,64.43,5289.0,57.3358,57.407,57.318,57.3714,5289.0
2020-10-06 12:10:00,64.43,64.6,64.37,64.56,9883.0,57.3714,57.5228,57.318,57.4872,9883.0
2020-10-06 12:15:00,64.6,64.68,64.57,64.65,9127.0,57.5228,57.594,57.4961,57.5673,9127.0
2020-10-06 12:20:00,64.64,64.69,64.61,64.63,3560.0,57.5584,57.6029,57.5317,57.5495,3560.0
2020-10-06 12:25:00,64.63,64.68,64.6,64.64,4636.0,57.5495,57.594,57.5228,57.5584,4636.0
2020-10-06 12:30:00,64.62,64.63,64.5,64.63,14044.0,57.5406,57.5495,57.4337,57.5495,14044.0
2020-10-06 12:35:00,64.6,64.61,64.55,64.55,5960.0,57.5228,57.5317,57.4783,57.4783,5960.0
2020-10-06 12:40:00,64.56,64.57,64.47,64.51,6782.0,57.4872,57.4961,57.407,57.4426,6782.0
2020-10-06 12:45:00,64.52,64.71,64.51,64.67,18496.0,57.4516,57.6207,57.4426,57.5851,18496.0
2020-10-06 12:50:00,64.66,64.75,64.64,64.74,7384.0,57.5762,57.6564,57.5584,57.6475,7384.0
2020-10-06 12:55:00,64.72,64.74,64.64,64.72,11490.0,57.6296,57.6475,57.5584,57.6296,11490.0
2020-10-06 13:00:00,64.75,64.84,64.75,64.8,10847.0,57.6564,57.7365,57.6564,57.7009,10847.0
2020-10-06 13:05:00,64.77,64.9,64.76,64.9,10606.0,57.6742,57.7899,57.6653,57.7899,10606.0
2020-10-06 13:10:00,64.9,64.97,64.89,64.97,10211.0,57.7899,57.8523,57.781,57.8523,10211.0
2020-10-06 13:15:00,64.97,65.03,64.95,65.02,22064.0,57.8523,57.9057,57.8344,57.8968,22064.0
2020-10-06 13:20:00,65.02,65.2,65.0,65.12,11992.0,57.8968,58.0571,57.879,57.9858,11992.0
2020-10-06 13:25:00,65.09,65.11,64.97,64.98,7286.0,57.9591,57.9769,57.8523,57.8612,7286.0
2020-10-06 13:30:00,64.95,65.05,64.9,65.04,16576.0,57.8344,57.9235,57.7899,57.9146,16576.0
2020-10-06 13:35:00,65.04,65.06,64.85,64.87,7689.0,57.9146,57.9324,57.7454,57.7632,7689.0
2020-10-06 13:40:00,64.84,64.86,64.73,64.81,16211.0,57.7365,57.7543,57.6385,57.7098,16211.0
2020-10-06 13:45:00,64.83,64.84,64.74,64.78,5891.0,57.7276,57.7365,57.6475,57.6831,5891.0
2020-10-06 13:50:00,64.78,64.82,64.76,64.77,5694.0,57.6831,57.7187,57.6653,57.6742,5694.0
2020-10-06 13:55:00,64.77,64.77,64.71,64.73,24236.0,57.6742,57.6742,57.6207,57.6385,24236.0
2020-10-06 14:00:00,64.73,64.78,64.68,64.68,31528.0,57.6385,57.6831,57.594,57.594,31528.0
2020-10-06 14:05:00,64.68,64.88,64.68,64.87,122556.0,57.594,57.7721,57.594,57.7632,122556.0
2020-10-06 14:10:00,64.89,64.9,64.7,64.88,13388.0,57.781,57.7899,57.6118,57.7721,13388.0
2020-10-06 14:15:00,64.87,65.07,64.82,65.07,14991.0,57.7632,57.9413,57.7187,57.9413,14991.0
2020-10-06 14:20:00,65.07,65.28,65.07,65.26,10675.0,57.9413,58.1283,57.9413,58.1105,10675.0
2020-10-06 14:25:00,65.26,65.32,65.22,65.3,10196.0,58.1105,58.1639,58.0749,58.1461,10196.0
2020-10-06 14:30:00,65.3,65.48,65.3,65.44,16468.0,58.1461,58.3064,58.1461,58.2708,16468.0
2020-10-06 14:35:00,65.44,65.63,65.41,65.58,28947.0,58.2708,58.4399,58.244,58.3954,28947.0
2020-10-06 14:40:00,65.55,65.7,65.55,65.65,19114.0,58.3687,58.5023,58.3687,58.4578,19114.0
2020-10-06 14:45:00,65.61,65.73,65.23,65.3,26600.0,58.4221,58.529,58.0838,58.1461,26600.0
2020-10-06 14:50:00,65.3,65.3,64.3,64.3,90001.0,58.1461,58.1461,57.2557,57.2557,90001.0
2020-10-06 14:55:00,64.29,64.5,63.86,64.23,63357.0,57.2468,57.4337,56.8639,57.1933,63357.0
2020-10-06 15:00:00,64.23,64.34,64.06,64.2,205828.0,57.1933,57.2913,57.0419,57.1666,205828.0
2020-10-06 15:05:00,64.21,64.26,63.87,64.26,85568.0,57.1755,57.22,56.8728,57.22,85568.0
2020-10-06 15:10:00,64.3,64.48,64.21,64.39,24559.0,57.2557,57.4159,57.1755,57.3358,24559.0
2020-10-06 15:15:00,64.37,64.45,64.22,64.25,50908.0,57.318,57.3892,57.1844,57.2111,50908.0
2020-10-06 15:20:00,64.27,64.51,64.22,64.45,31977.0,57.2289,57.4426,57.1844,57.3892,31977.0
2020-10-06 15:25:00,64.45,64.68,64.4,64.68,38390.0,57.3892,57.594,57.3447,57.594,38390.0
2020-10-06 15:30:00,64.73,65.12,64.63,65.08,38722.0,57.6385,57.9858,57.5495,57.9502,38722.0
2020-10-06 15:35:00,65.05,65.05,64.9,64.9,95115.0,57.9235,57.9235,57.7899,57.7899,95115.0
2020-10-06 15:40:00,64.86,64.92,64.59,64.73,48032.0,57.7543,57.8077,57.5139,57.6385,48032.0
2020-10-06 15:45:00,64.71,65.01,64.48,64.65,183068.0,57.6207,57.8879,57.4159,57.5673,183068.0
2020-10-06 15:50:00,64.6,64.73,64.51,64.72,135314.0,57.5228,57.6385,57.4426,57.6296,135314.0
2020-10-06 15:55:00,64.73,64.86,64.65,64.66,209644.0,57.6385,57.7543,57.5673,57.5762,209644.0
2020-10-07 09:30:00,65.3,65.71,65.3,65.6,30790.0,58.1461,58.5112,58.1461,58.4132,30790.0
2020-10-07 09:35:00,65.63,65.69,65.36,65.36,13054.0,58.4399,58.4934,58.1995,58.1995,13054.0
2020-10-07 09:40:00,65.38,66.04,65.36,66.02,30011.0,58.2173,58.805,58.1995,58.7872,30011.0
2020-10-07 09:45:00,65.99,66.06,65.9,65.95,21721.0,58.7605,58.8228,58.6804,58.7249,21721.0
2020-10-07 09:50:00,65.92,65.99,65.76,65.82,10464.0,58.6982,58.7605,58.5557,58.6091,10464.0
2020-10-07 09:55:00,65.86,65.86,65.6,65.6,17992.0,58.6448,58.6448,58.4132,58.4132,17992.0
2020-10-07 10:00:00,65.62,65.62,65.41,65.48,19402.0,58.431,58.431,58.244,58.3064,19402.0
2020-10-07 10:05:00,65.47,65.51,65.31,65.49,17511.0,58.2975,58.3331,58.155,58.3153,17511.0
2020-10-07 10:10:00,65.55,65.67,65.5,65.6,14813.0,58.3687,58.4756,58.3242,58.4132,14813.0
2020-10-07 10:15:00,65.63,65.84,65.49,65.82,43276.0,58.4399,58.6269,58.3153,58.6091,43276.0
2020-10-07 10:20:00,65.85,65.93,65.75,65.93,15307.0,58.6358,58.7071,58.5468,58.7071,15307.0
2020-10-07 10:25:00,65.91,66.0,65.87,65.98,11696.0,58.6893,58.7694,58.6537,58.7516,11696.0
2020-10-07 10:30:00,66.0,66.1,65.91,65.92,9242.0,58.7694,58.8585,58.6893,58.6982,9242.0
2020-10-07 10:35:00,65.93,66.0,65.91,65.94,13952.0,58.7071,58.7694,58.6893,58.716,13952.0
2020-10-07 10:40:00,65.94,66.02,65.75,65.78,7087.0,58.716,58.7872,58.5468,58.5735,7087.0
2020-10-07 10:45:00,65.81,65.89,65.8,65.89,4084.0,58.6002,58.6715,58.5913,58.6715,4084.0
2020-10-07 10:50:00,65.87,66.05,65.86,66.04,26020.0,58.6537,58.8139,58.6448,58.805,26020.0
2020-10-07 10:55:00,66.01,66.02,65.92,65.98,6484.0,58.7783,58.7872,58.6982,58.7516,6484.0
2020-10-07 11:00:00,66.0,66.08,65.91,65.93,13501.0,58.7694,58.8406,58.6893,58.7071,13501.0
2020-10-07 11:05:00,65.96,66.08,65.96,66.01,10939.0,58.7338,58.8406,58.7338,58.7783,10939.0
2020-10-07 11:10:00,66.01,66.05,65.89,65.96,10808.0,58.7783,58.8139,58.6715,58.7338,10808.0
2020-10-07 11:15:00,65.94,65.99,65.93,65.97,9275.0,58.716,58.7605,58.7071,58.7427,9275.0
2020-10-07 11:20:00,65.95,65.99,65.92,65.95,8935.0,58.7249,58.7605,58.6982,58.7249,8935.0
2020-10-07 11:25:00,65.98,66.0,65.83,65.84,11501.0,58.7516,58.7694,58.618,58.6269,11501.0
2020-10-07 11:30:00,65.88,65.92,65.84,65.86,5985.0,58.6626,58.6982,58.6269,58.6448,5985.0
2020-10-07 11:35:00,65.86,65.86,65.7,65.73,10853.0,58.6448,58.6448,58.5023,58.529,10853.0
2020-10-07 11:40:00,65.75,65.82,65.74,65.8,6989.0,58.5468,58.6091,58.5379,58.5913,6989.0
2020-10-07 11:45:00,65.82,65.83,65.74,65.8,3629.0,58.6091,58.618,58.5379,58.5913,3629.0
2020-10-07 11:50:00,65.8,65.8,65.7,65.74,8186.0,58.5913,58.5913,58.5023,58.5379,8186.0
2020-10-07 11:55:00,65.76,65.79,65.68,65.72,8714.0,58.5557,58.5824,58.4845,58.5201,8714.0
2020-10-07 12:00:00,65.68,65.68,65.6,65.64,7723.0,58.4845,58.4845,58.4132,58.4489,7723.0
2020-10-07 12:05:00,65.65,65.72,65.64,65.65,22479.0,58.4578,58.5201,58.4489,58.4578,22479.0
2020-10-07 12:10:00,65.65,65.69,65.57,65.61,16324.0,58.4578,58.4934,58.3865,58.4221,16324.0
2020-10-07 12:15:00,65.62,65.67,65.58,65.61,7863.0,58.431,58.4756,58.3954,58.4221,7863.0
2020-10-07 12:20:00,65.62,65.64,65.58,65.61,15284.0,58.431,58.4489,58.3954,58.4221,15284.0
2020-10-07 12:25:00,65.62,65.62,65.47,65.6,14304.0,58.431,58.431,58.2975,58.4132,14304.0
2020-10-07 12:30:00,65.62,65.7,65.56,65.65,24065.0,58.431,58.5023,58.3776,58.4578,24065.0
2020-10-07 12:35:00,65.62,65.62,65.49,65.49,6776.0,58.431,58.431,58.3153,58.3153,6776.0
2020-10-07 12:40:00,65.5,65.61,65.45,65.58,14322.0,58.3242,58.4221,58.2797,58.3954,14322.0
2020-10-07 12:45:00,65.58,65.72,65.57,65.71,29139.0,58.3954,58.5201,58.3865,58.5112,29139.0
2020-10-07 12:50:00,65.68,65.7,65.62,65.7,8260.0,58.4845,58.5023,58.431,58.5023,8260.0
2020-10-07 12:55:00,65.67,65.79,65.65,65.77,14687.0,58.4756,58.5824,58.4578,58.5646,14687.0
2020-10-07 13:00:00,65.75,65.86,65.72,65.85,7335.0,58.5468,58.6448,58.5201,58.6358,7335.0
2020-10-07 13:05:00,65.85,65.85,65.73,65.83,11869.0,58.6358,58.6358,58.529,58.618,11869.0
2020-10-07 13:10:00,65.81,65.81,65.7,65.73,8552.0,58.6002,58.6002,58.5023,58.529,8552.0
2020-10-07 13:15:00,65.73,65.77,65.69,65.77,5141.0,58.529,58.5646,58.4934,58.5646,5141.0
2020-10-07 13:20:00,65.73,65.8,65.73,65.8,4974.0,58.529,58.5913,58.529,58.5913,4974.0
2020-10-07 13:25:00,65.79,65.79,65.7,65.71,5370.0,58.5824,58.5824,58.5023,58.5112,5370.0
2020-10-07 13:30:00,65.74,65.8,65.74,65.79,8084.0,58.5379,58.5913,58.5379,58.5824,8084.0
2020-10-07 13:35:00,65.8,65.8,65.73,65.79,6030.0,58.5913,58.5913,58.529,58.5824,6030.0
2020-10-07 13:40:00,65.8,65.87,65.73,65.86,13852.0,58.5913,58.6537,58.529,58.6448,13852.0
2020-10-07 13:45:00,65.86,65.89,65.8,65.86,6807.0,58.6448,58.6715,58.5913,58.6448,6807.0
2020-10-07 13:50:00,65.86,65.97,65.86,65.94,11431.0,58.6448,58.7427,58.6448,58.716,11431.0
2020-10-07 13:55:00,65.94,65.97,65.8,65.83,5484.0,58.716,58.7427,58.5913,58.618,5484.0
2020-10-07 14:00:00,65.82,65.87,65.79,65.83,12029.0,58.6091,58.6537,58.5824,58.618,12029.0
2020-10-07 14:05:00,65.8,65.84,65.77,65.84,4723.0,58.5913,58.6269,58.5646,58.6269,4723.0
2020-10-07 14:10:00,65.85,65.87,65.78,65.84,17052.0,58.6358,58.6537,58.5735,58.6269,17052.0
2020-10-07 14:15:00,65.85,65.95,65.84,65.93,13284.0,58.6358,58.7249,58.6269,58.7071,13284.0
2020-10-07 14:20:00,65.92,66.03,65.85,66.01,11954.0,58.6982,58.7961,58.6358,58.7783,11954.0
2020-10-07 14:25:00,66.02,66.04,65.95,66.03,8138.0,58.7872,58.805,58.7249,58.7961,8138.0
2020-10-07 14:30:00,66.02,66.12,66.0,66.12,11527.0,58.7872,58.8763,58.7694,58.8763,11527.0
2020-10-07 14:35:00,66.09,66.17,66.06,66.11,7087.0,58.8496,58.9208,58.8228,58.8674,7087.0
2020-10-07 14:40:00,66.11,66.15,66.05,66.1,13220.0,58.8674,58.903,58.8139,58.8585,13220.0
2020-10-07 14:45:00,66.08,66.17,66.08,66.15,13785.0,58.8406,58.9208,58.8406,58.903,13785.0
2020-10-07 14:50:00,66.15,66.25,66.13,66.23,12942.0,58.903,58.992,58.8852,58.9742,12942.0
2020-10-07 14:55:00,66.26,66.27,66.18,66.21,9146.0,59.0009,59.0098,58.9297,58.9564,9146.0
2020-10-07 15:00:00,66.2,66.27,66.18,66.26,14172.0,58.9475,59.0098,58.9297,59.0009,14172.0
2020-10-07 15:05:00,66.27,66.3,66.21,66.27,11271.0,59.0098,59.0365,58.9564,59.0098,11271.0
2020-10-07 15:10:00,66.27,66.36,66.25,66.35,21184.0,59.0098,59.09,58.992,59.0811,21184.0
2020-10-07 15:15:00,66.35,66.42,66.32,66.33,58277.0,59.0811,59.1434,59.0544,59.0633,58277.0
2020-10-07 15:20:00,66.34,66.47,66.3,66.35,53063.0,59.0722,59.1879,59.0365,59.0811,53063.0
2020-10-07 15:25:00,66.36,66.41,66.32,66.39,26090.0,59.09,59.1345,59.0544,59.1167,26090.0
2020-10-07 15:30:00,66.39,66.4,66.28,66.29,15106.0,59.1167,59.1256,59.0187,59.0276,15106.0
2020-10-07 15:35:00,66.3,66.33,66.19,66.32,26544.0,59.0365,59.0633,58.9386,59.0544,26544.0
2020-10-07 15:40:00,66.31,66.35,66.28,66.3,28962.0,59.0455,59.0811,59.0187,59.0365,28962.0
2020-10-07 15:45:00,66.3,66.3,66.18,66.21,32721.0,59.0365,59.0365,58.9297,58.9564,32721.0
2020-10-07 15:50:00,66.19,66.28,66.17,66.27,55367.0,58.9386,59.0187,58.9208,59.0098,55367.0
2020-10-07 15:55:00,66.28,66.29,66.18,66.28,188943.0,59.0187,59.0276,58.9297,59.0187,188943.0
2020-10-08 09:30:00,66.64,67.11,66.44,66.82,42480.0,59.3393,59.7578,59.1612,59.4996,42480.0
2020-10-08 09:35:00,66.88,67.05,66.77,67.01,6233.0,59.553,59.7044,59.4551,59.6688,6233.0
2020-10-08 09:40:00,66.97,67.0,66.8,66.8,3761.0,59.6331,59.6599,59.4818,59.4818,3761.0
2020-10-08 09:45:00,66.76,66.78,66.48,66.78,11771.0,59.4462,59.464,59.1968,59.464,11771.0
2020-10-08 09:50:00,66.73,66.93,66.62,66.93,6146.0,59.4194,59.5975,59.3215,59.5975,6146.0
2020-10-08 09:55:00,66.94,67.12,66.89,67.06,15421.0,59.6064,59.7667,59.5619,59.7133,15421.0
2020-10-08 10:00:00,67.06,67.14,66.76,66.82,9003.0,59.7133,59.7845,59.4462,59.4996,9003.0
2020-10-08 10:05:00,66.82,66.95,66.82,66.85,20349.0,59.4996,59.6153,59.4996,59.5263,20349.0
2020-10-08 10:10:00,66.84,66.92,66.82,66.9,5343.0,59.5174,59.5886,59.4996,59.5708,5343.0
2020-10-08 10:15:00,66.9,67.07,66.86,67.05,6075.0,59.5708,59.7222,59.5352,59.7044,6075.0
2020-10-08 10:20:00,67.01,67.08,66.92,66.94,11224.0,59.6688,59.7311,59.5886,59.6064,11224.0
2020-10-08 10:25:00,66.94,66.94,66.76,66.83,7947.0,59.6064,59.6064,59.4462,59.5085,7947.0
2020-10-08 10:30:00,66.82,67.02,66.77,66.94,12490.0,59.4996,59.6777,59.4551,59.6064,12490.0
2020-10-08 10:35:00,66.96,67.01,66.87,66.87,5012.0,59.6242,59.6688,59.5441,59.5441,5012.0
2020-10-08 10:40:00,66.88,66.94,66.71,66.74,12762.0,59.553,59.6064,59.4016,59.4283,12762.0
2020-10-08 10:45:00,66.72,66.83,66.72,66.75,6715.0,59.4105,59.5085,59.4105,59.4372,6715.0
2020-10-08 10:50:00,66.76,66.83,66.7,66.7,10779.0,59.4462,59.5085,59.3927,59.3927,10779.0
2020-10-08 10:55:00,66.73,66.84,66.71,66.8,8705.0,59.4194,59.5174,59.4016,59.4818,8705.0
2020-10-08 11:00:00,66.81,66.85,66.71,66.83,13069.0,59.4907,59.5263,59.4016,59.5085,13069.0
2020-10-08 11:05:00,66.83,66.92,66.83,66.92,7044.0,59.5085,59.5886,59.5085,59.5886,7044.0
2020-10-08 11:10:00,66.9,66.96,66.87,66.93,16312.0,59.5708,59.6242,59.5441,59.5975,16312.0
2020-10-08 11:15:00,66.92,67.02,66.92,66.97,10853.0,59.5886,59.6777,59.5886,59.6331,10853.0
2020-10-08 11:20:00,66.97,67.01,66.83,66.95,10944.0,59.6331,59.6688,59.5085,59.6153,10944.0
2020-10-08 11:25:00,66.92,67.03,66.9,66.99,45740.0,59.5886,59.6866,59.5708,59.651,45740.0
2020-10-08 11:30:00,66.97,67.06,66.78,66.86,38532.0,59.6331,59.7133,59.464,59.5352,38532.0
2020-10-08 11:35:00,66.87,67.02,66.83,66.99,34260.0,59.5441,59.6777,59.5085,59.651,34260.0
2020-10-08 11:40:00,67.02,67.03,66.99,67.03,5261.0,59.6777,59.6866,59.651,59.6866,5261.0
2020-10-08 11:45:00,67.03,67.1,66.88,66.95,140207.0,59.6866,59.7489,59.553,59.6153,140207.0
2020-10-08 11:50:00,66.95,66.96,66.89,66.94,7367.0,59.6153,59.6242,59.5619,59.6064,7367.0
2020-10-08 11:55:00,66.96,66.97,66.84,66.91,35248.0,59.6242,59.6331,59.5174,59.5797,35248.0
2020-10-08 12:00:00,66.91,66.94,66.84,66.91,16557.0,59.5797,59.6064,59.5174,59.5797,16557.0
2020-10-08 12:05:00,66.91,67.06,66.9,67.01,26259.0,59.5797,59.7133,59.5708,59.6688,26259.0
2020-10-08 12:10:00,67.03,67.1,67.02,67.06,11324.0,59.6866,59.7489,59.6777,59.7133,11324.0
2020-10-08 12:15:00,67.06,67.08,66.95,67.02,7581.0,59.7133,59.7311,59.6153,59.6777,7581.0
2020-10-08 12:20:00,67.02,67.09,66.99,67.09,9254.0,59.6777,59.74,59.651,59.74,9254.0
2020-10-08 12:25:00,67.06,67.07,67.0,67.06,15018.0,59.7133,59.7222,59.6599,59.7133,15018.0
2020-10-08 12:30:00,67.05,67.1,67.05,67.07,9207.0,59.7044,59.7489,59.7044,59.7222,9207.0
2020-10-08 12:35:00,67.06,67.13,67.06,67.11,11432.0,59.7133,59.7756,59.7133,59.7578,11432.0
2020-10-08 12:40:00,67.1,67.14,67.05,67.08,8160.0,59.7489,59.7845,59.7044,59.7311,8160.0
2020-10-08 12:45:00,67.11,67.12,67.05,67.06,6684.0,59.7578,59.7667,59.7044,59.7133,6684.0
2020-10-08 12:50:00,67.07,67.14,67.07,67.13,6347.0,59.7222,59.7845,59.7222,59.7756,6347.0
2020-10-08 12:55:00,67.13,67.19,67.08,67.17,10318.0,59.7756,59.829,59.7311,59.8112,10318.0
2020-10-08 13:00:00,67.15,67.16,67.09,67.1,7727.0,59.7934,59.8023,59.74,59.7489,7727.0
2020-10-08 13:05:00,67.12,67.15,67.08,67.11,7470.0,59.7667,59.7934,59.7311,59.7578,7470.0
2020-10-08 13:10:00,67.14,67.18,67.11,67.15,8338.0,59.7845,59.8201,59.7578,59.7934,8338.0
2020-10-08 13:15:00,67.17,67.18,67.12,67.14,3995.0,59.8112,59.8201,59.7667,59.7845,3995.0
2020-10-08 13:20:00,67.12,67.16,67.09,67.14,8620.0,59.7667,59.8023,59.74,59.7845,8620.0
2020-10-08 13:25:00,67.14,67.15,67.05,67.11,6506.0,59.7845,59.7934,59.7044,59.7578,6506.0
2020-10-08 13:30:00,67.09,67.15,67.09,67.14,5158.0,59.74,59.7934,59.74,59.7845,5158.0
2020-10-08 13:35:00,67.12,67.15,67.08,67.15,9870.0,59.7667,59.7934,59.7311,59.7934,9870.0
2020-10-08 13:40:00,67.15,67.25,67.13,67.23,22799.0,59.7934,59.8825,59.7756,59.8647,22799.0
2020-10-08 13:45:00,67.26,67.34,67.24,67.33,17155.0,59.8914,59.9626,59.8736,59.9537,17155.0
2020-10-08 13:50:00,67.31,67.31,67.24,67.3,9474.0,59.9359,59.9359,59.8736,59.927,9474.0
2020-10-08 13:55:00,67.32,67.33,67.26,67.3,7150.0,59.9448,59.9537,59.8914,59.927,7150.0
2020-10-08 14:00:00,67.31,67.38,67.31,67.37,6822.0,59.9359,59.9982,59.9359,59.9893,6822.0
2020-10-08 14:05:00,67.37,67.45,67.35,67.45,8875.0,59.9893,60.0606,59.9715,60.0606,8875.0
2020-10-08 14:10:00,67.45,67.5,67.42,67.5,8142.0,60.0606,60.1051,60.0338,60.1051,8142.0
2020-10-08 14:15:00,67.5,67.56,67.47,67.54,5850.0,60.1051,60.1585,60.0784,60.1407,5850.0
2020-10-08 14:20:00,67.53,67.58,67.5,67.58,9024.0,60.1318,60.1763,60.1051,60.1763,9024.0
2020-10-08 14:25:00,67.56,67.59,67.52,67.56,13123.0,60.1585,60.1852,60.1229,60.1585,13123.0
2020-10-08 14:30:00,67.56,67.61,67.53,67.58,10834.0,60.1585,60.203,60.1318,60.1763,10834.0
2020-10-08 14:35:00,67.57,67.58,67.51,67.58,11627.0,60.1674,60.1763,60.114,60.1763,11627.0
2020-10-08 14:40:00,67.58,67.64,67.54,67.58,15180.0,60.1763,60.2297,60.1407,60.1763,15180.0
2020-10-08 14:45:00,67.58,67.61,67.53,67.55,19713.0,60.1763,60.203,60.1318,60.1496,19713.0
2020-10-08 14:50:00,67.55,67.63,67.54,67.62,13617.0,60.1496,60.2208,60.1407,60.2119,13617.0
2020-10-08 14:55:00,67.61,67.68,67.59,67.68,12481.0,60.203,60.2654,60.1852,60.2654,12481.0
2020-10-08 15:00:00,67.63,67.69,67.52,67.59,15844.0,60.2208,60.2743,60.1229,60.1852,15844.0
2020-10-08 15:05:00,67.61,67.67,67.57,67.63,29056.0,60.203,60.2565,60.1674,60.2208,29056.0
2020-10-08 15:10:00,67.63,67.79,67.62,67.79,26099.0,60.2208,60.3633,60.2119,60.3633,26099.0
2020-10-08 15:15:00,67.78,67.82,67.72,67.72,24960.0,60.3544,60.39,60.301,60.301,24960.0
2020-10-08 15:20:00,67.72,67.74,67.68,67.69,29788.0,60.301,60.3188,60.2654,60.2743,29788.0
2020-10-08 15:25:00,67.68,67.76,67.65,67.7,27757.0,60.2654,60.3366,60.2386,60.2832,27757.0
2020-10-08 15:30:00,67.7,67.72,67.65,67.68,28335.0,60.2832,60.301,60.2386,60.2654,28335.0
2020-10-08 15:35:00,67.69,67.7,67.63,67.64,29080.0,60.2743,60.2832,60.2208,60.2297,29080.0
2020-10-08 15:40:00,67.63,67.67,67.62,67.64,41938.0,60.2208,60.2565,60.2119,60.2297,41938.0
2020-10-08 15:45:00,67.64,67.68,67.59,67.67,47390.0,60.2297,60.2654,60.1852,60.2565,47390.0
2020-10-08 15:50:00,67.67,67.75,67.65,67.72,71573.0,60.2565,60.3277,60.2386,60.301,71573.0
2020-10-08 15:55:00,67.71,67.87,67.66,67.83,158355.0,60.2921,60.4345,60.2476,60.3989,158355.0
2020-10-09 09:30:00,68.0,68.14,67.84,67.86,32069.0,60.5503,60.675,60.4078,60.4256,32069.0
2020-10-09 09:35:00,67.91,67.91,67.65,67.65,7422.0,60.4702,60.4702,60.2386,60.2386,7422.0
2020-10-09 09:40:00,67.7,68.17,67.67,68.15,27683.0,60.2832,60.7017,60.2565,60.6839,27683.0
2020-10-09 09:45:00,68.16,68.36,68.01,68.36,14455.0,60.6928,60.8709,60.5592,60.8709,14455.0
2020-10-09 09:50:00,68.27,68.34,68.0,68.11,13001.0,60.7907,60.8531,60.5503,60.6483,13001.0
2020-10-09 09:55:00,68.11,68.29,68.1,68.29,9955.0,60.6483,60.8085,60.6393,60.8085,9955.0
2020-10-09 10:00:00,68.28,68.28,68.16,68.23,8109.0,60.7996,60.7996,60.6928,60.7551,8109.0
2020-10-09 10:05:00,68.28,68.3,68.13,68.16,5730.0,60.7996,60.8174,60.6661,60.6928,5730.0
2020-10-09 10:10:00,68.17,68.22,68.02,68.15,14784.0,60.7017,60.7462,60.5681,60.6839,14784.0
2020-10-09 10:15:00,68.15,68.31,68.11,68.22,27980.0,60.6839,60.8263,60.6483,60.7462,27980.0
2020-10-09 10:20:00,68.22,68.29,68.17,68.2,48142.0,60.7462,60.8085,60.7017,60.7284,48142.0
2020-10-09 10:25:00,68.2,68.23,68.12,68.22,23465.0,60.7284,60.7551,60.6572,60.7462,23465.0
2020-10-09 10:30:00,68.19,68.31,68.18,68.31,29870.0,60.7195,60.8263,60.7106,60.8263,29870.0
2020-10-09 10:35:00,68.31,68.39,68.3,68.36,17689.0,60.8263,60.8976,60.8174,60.8709,17689.0
2020-10-09 10:40:00,68.36,68.36,68.3,68.31,21392.0,60.8709,60.8709,60.8174,60.8263,21392.0
2020-10-09 10:45:00,68.33,68.36,68.24,68.26,33496.0,60.8442,60.8709,60.764,60.7818,33496.0
2020-10-09 10:50:00,68.27,68.27,68.16,68.2,27198.0,60.7907,60.7907,60.6928,60.7284,27198.0
2020-10-09 10:55:00,68.19,68.29,68.18,68.24,64369.0,60.7195,60.8085,60.7106,60.764,64369.0
2020-10-09 11:00:00,68.23,68.31,68.23,68.29,23177.0,60.7551,60.8263,60.7551,60.8085,23177.0
2020-10-09 11:05:00,68.29,68.38,68.29,68.34,11593.0,60.8085,60.8887,60.8085,60.8531,11593.0
2020-10-09 11:10:00,68.36,68.39,68.32,68.38,24205.0,60.8709,60.8976,60.8352,60.8887,24205.0
2020-10-09 11:15:00,68.36,68.45,68.36,68.36,16907.0,60.8709,60.951,60.8709,60.8709,16907.0
2020-10-09 11:20:00,68.36,68.37,68.28,68.29,23104.0,60.8709,60.8798,60.7996,60.8085,23104.0
2020-10-09 11:25:00,68.28,68.34,68.26,68.28,14469.0,60.7996,60.8531,60.7818,60.7996,14469.0
2020-10-09 11:30:00,68.28,68.28,68.12,68.17,30829.0,60.7996,60.7996,60.6572,60.7017,30829.0
2020-10-09 11:35:00,68.19,68.25,68.19,68.25,17331.0,60.7195,60.7729,60.7195,60.7729,17331.0
2020-10-09 11:40:00,68.22,68.34,68.19,68.26,29492.0,60.7462,60.8531,60.7195,60.7818,29492.0
2020-10-09 11:45:00,68.27,68.52,68.26,68.43,25649.0,60.7907,61.0133,60.7818,60.9332,25649.0
2020-10-09 11:50:00,68.42,68.58,68.38,68.56,16256.0,60.9243,61.0668,60.8887,61.049,16256.0
2020-10-09 11:55:00,68.53,68.59,68.48,68.53,16204.0,61.0222,61.0757,60.9777,61.0222,16204.0
2020-10-09 12:00:00,68.52,68.56,68.46,68.51,7687.0,61.0133,61.049,60.9599,61.0044,7687.0
2020-10-09 12:05:00,68.54,68.6,68.53,68.56,13844.0,61.0311,61.0846,61.0222,61.049,13844.0
2020-10-09 12:10:00,68.57,68.57,68.44,68.44,7650.0,61.0579,61.0579,60.9421,60.9421,7650.0
2020-10-09 12:15:00,68.44,68.49,68.41,68.47,8900.0,60.9421,60.9866,60.9154,60.9688,8900.0
2020-10-09 12:20:00,68.47,68.52,68.45,68.47,8294.0,60.9688,61.0133,60.951,60.9688,8294.0
2020-10-09 12:25:00,68.47,68.51,68.38,68.42,11157.0,60.9688,61.0044,60.8887,60.9243,11157.0
2020-10-09 12:30:00,68.44,68.5,68.43,68.49,7683.0,60.9421,60.9955,60.9332,60.9866,7683.0
2020-10-09 12:35:00,68.52,68.55,68.49,68.54,6529.0,61.0133,61.04,60.9866,61.0311,6529.0
2020-10-09 12:40:00,68.54,68.54,68.4,68.45,23056.0,61.0311,61.0311,60.9065,60.951,23056.0
2020-10-09 12:45:00,68.43,68.48,68.41,68.42,9828.0,60.9332,60.9777,60.9154,60.9243,9828.0
2020-10-09 12:50:00,68.44,68.45,68.38,68.45,11780.0,60.9421,60.951,60.8887,60.951,11780.0
2020-10-09 12:55:00,68.45,68.46,68.42,68.44,10173.0,60.951,60.9599,60.9243,60.9421,10173.0
2020-10-09 13:00:00,68.42,68.44,68.41,68.43,15281.0,60.9243,60.9421,60.9154,60.9332,15281.0
2020-10-09 13:05:00,68.44,68.48,68.42,68.43,11411.0,60.9421,60.9777,60.9243,60.9332,11411.0
2020-10-09 13:10:00,68.45,68.52,68.44,68.49,14816.0,60.951,61.0133,60.9421,60.9866,14816.0
2020-10-09 13:15:00,68.45,68.56,68.45,68.52,19931.0,60.951,61.049,60.951,61.0133,19931.0
2020-10-09 13:20:00,68.52,69.27,68.48,68.53,35971.0,61.0133,61.6812,60.9777,61.0222,35971.0
2020-10-09 13:25:00,68.54,68.58,68.5,68.51,20035.0,61.0311,61.0668,60.9955,61.0044,20035.0
2020-10-09 13:30:00,68.51,68.56,68.46,68.54,19539.0,61.0044,61.049,60.9599,61.0311,19539.0
2020-10-09 13:35:00,68.54,68.58,68.5,68.58,23903.0,61.0311,61.0668,60.9955,61.0668,23903.0
2020-10-09 13:40:00,68.59,68.6,68.53,68.53,33559.0,61.0757,61.0846,61.0222,61.0222,33559.0
2020-10-09 13:45:00,68.54,68.6,68.53,68.56,19256.0,61.0311,61.0846,61.0222,61.049,19256.0
2020-10-09 13:50:00,68.56,68.58,68.53,68.55,32261.0,61.049,61.0668,61.0222,61.04,32261.0
2020-10-09 13:55:00,68.56,68.58,68.53,68.57,29474.0,61.049,61.0668,61.0222,61.0579,29474.0
2020-10-09 14:00:00,68.58,68.58,68.32,68.34,38360.0,61.0668,61.0668,60.8352,60.8531,38360.0
2020-10-09 14:05:00,68.33,68.33,68.26,68.26,8398.0,60.8442,60.8442,60.7818,60.7818,8398.0
2020-10-09 14:10:00,68.28,68.33,68.23,68.25,21612.0,60.7996,60.8442,60.7551,60.7729,21612.0
2020-10-09 14:15:00,68.23,68.26,68.17,68.23,9049.0,60.7551,60.7818,60.7017,60.7551,9049.0
2020-10-09 14:20:00,68.23,68.32,68.23,68.31,25207.0,60.7551,60.8352,60.7551,60.8263,25207.0
2020-10-09 14:25:00,68.29,68.3,68.14,68.14,24615.0,60.8085,60.8174,60.675,60.675,24615.0
2020-10-09 14:30:00,68.13,68.26,68.06,68.24,23322.0,60.6661,60.7818,60.6037,60.764,23322.0
2020-10-09 14:35:00,68.22,68.24,68.06,68.14,29725.0,60.7462,60.764,60.6037,60.675,29725.0
2020-10-09 14:40:00,68.15,68.24,68.1,68.24,10464.0,60.6839,60.764,60.6393,60.764,10464.0
2020-10-09 14:45:00,68.23,68.3,68.15,68.2,19609.0,60.7551,60.8174,60.6839,60.7284,19609.0
2020-10-09 14:50:00,68.17,68.22,68.17,68.17,16289.0,60.7017,60.7462,60.7017,60.7017,16289.0
2020-10-09 14:55:00,68.17,68.17,67.97,68.06,16085.0,60.7017,60.7017,60.5236,60.6037,16085.0
2020-10-09 15:00:00,68.07,68.18,68.06,68.1,14970.0,60.6126,60.7106,60.6037,60.6393,14970.0
2020-10-09 15:05:00,68.1,68.2,68.07,68.15,17099.0,60.6393,60.7284,60.6126,60.6839,17099.0
2020-10-09 15:10:00,68.15,68.24,68.12,68.15,12150.0,60.6839,60.764,60.6572,60.6839,12150.0
2020-10-09 15:15:00,68.14,68.17,68.05,68.07,6431.0,60.675,60.7017,60.5948,60.6126,6431.0
2020-10-09 15:20:00,68.1,68.15,68.03,68.03,17185.0,60.6393,60.6839,60.577,60.577,17185.0
2020-10-09 15:25:00,68.05,68.08,67.96,68.0,26271.0,60.5948,60.6215,60.5147,60.5503,26271.0
2020-10-09 15:30:00,68.0,68.01,67.87,67.88,14034.0,60.5503,60.5592,60.4345,60.4435,14034.0
2020-10-09 15:35:00,67.89,67.94,67.82,67.84,13585.0,60.4524,60.4969,60.39,60.4078,13585.0
2020-10-09 15:40:00,67.85,67.93,67.82,67.91,22677.0,60.4167,60.488,60.39,60.4702,22677.0
2020-10-09 15:45:00,67.93,67.99,67.88,67.92,44231.0,60.488,60.5414,60.4435,60.4791,44231.0
2020-10-09 15:50:00,67.94,68.01,67.92,67.98,45005.0,60.4969,60.5592,60.4791,60.5325,45005.0
2020-10-09 15:55:00,67.98,68.07,67.96,67.97,130561.0,60.5325,60.6126,60.5147,60.5236,130561.0
2020-10-12 09:30:00,67.87,67.9,67.57,67.61,44781.0,60.4345,60.4613,60.1674,60.203,44781.0
2020-10-12 09:35:00,67.67,67.73,67.29,67.44,34637.0,60.2565,60.3099,59.9181,60.0517,34637.0
2020-10-12 09:40:00,67.46,67.58,67.42,67.53,12508.0,60.0695,60.1763,60.0338,60.1318,12508.0
2020-10-12 09:45:00,67.52,67.52,67.25,67.34,8543.0,60.1229,60.1229,59.8825,59.9626,8543.0
2020-10-12 09:50:00,67.31,67.56,67.15,67.49,21724.0,59.9359,60.1585,59.7934,60.0962,21724.0
2020-10-12 09:55:00,67.54,67.7,67.54,67.67,5265.0,60.1407,60.2832,60.1407,60.2565,5265.0
2020-10-12 10:00:00,67.66,67.78,67.65,67.74,13743.0,60.2476,60.3544,60.2386,60.3188,13743.0
2020-10-12 10:05:00,67.7,67.74,67.58,67.58,9052.0,60.2832,60.3188,60.1763,60.1763,9052.0
2020-10-12 10:10:00,67.56,67.72,67.53,67.72,2859.0,60.1585,60.301,60.1318,60.301,2859.0
2020-10-12 10:15:00,67.69,67.69,67.53,67.63,10212.0,60.2743,60.2743,60.1318,60.2208,10212.0
2020-10-12 10:20:00,67.68,67.68,67.51,67.64,9361.0,60.2654,60.2654,60.114,60.2297,9361.0
2020-10-12 10:25:00,67.59,67.8,67.58,67.75,3900.0,60.1852,60.3722,60.1763,60.3277,3900.0
2020-10-12 10:30:00,67.74,67.85,67.67,67.78,4514.0,60.3188,60.4167,60.2565,60.3544,4514.0
2020-10-12 10:35:00,67.8,67.8,67.73,67.73,3254.0,60.3722,60.3722,60.3099,60.3099,3254.0
2020-10-12 10:40:00,67.75,67.81,67.71,67.79,6670.0,60.3277,60.3811,60.2921,60.3633,6670.0
2020-10-12 10:45:00,67.8,67.87,67.79,67.86,31369.0,60.3722,60.4345,60.3633,60.4256,31369.0
2020-10-12 10:50:00,67.87,67.9,67.76,67.76,7185.0,60.4345,60.4613,60.3366,60.3366,7185.0
2020-10-12 10:55:00,67.79,67.79,67.48,67.51,9656.0,60.3633,60.3633,60.0873,60.114,9656.0
2020-10-12 11:00:00,67.54,67.78,67.49,67.77,9546.0,60.1407,60.3544,60.0962,60.3455,9546.0
2020-10-12 11:05:00,67.77,67.84,67.73,67.84,8625.0,60.3455,60.4078,60.3099,60.4078,8625.0
2020-10-12 11:10:00,67.86,67.87,67.79,67.87,4829.0,60.4256,60.4345,60.3633,60.4345,4829.0
2020-10-12 11:15:00,67.89,67.98,67.88,67.98,8801.0,60.4524,60.5325,60.4435,60.5325,8801.0
2020-10-12 11:20:00,68.0,68.04,67.79,67.86,18122.0,60.5503,60.5859,60.3633,60.4256,18122.0
2020-10-12 11:25:00,67.86,67.91,67.83,67.87,8087.0,60.4256,60.4702,60.3989,60.4345,8087.0
2020-10-12 11:30:00,67.86,67.9,67.82,67.84,4154.0,60.4256,60.4613,60.39,60.4078,4154.0
2020-10-12 11:35:00,67.82,67.82,67.74,67.8,4669.0,60.39,60.39,60.3188,60.3722,4669.0
2020-10-12 11:40:00,67.81,67.81,67.73,67.81,7263.0,60.3811,60.3811,60.3099,60.3811,7263.0
2020-10-12 11:45:00,67.81,67.9,67.76,67.86,18338.0,60.3811,60.4613,60.3366,60.4256,18338.0
2020-10-12 11:50:00,67.9,67.95,67.89,67.95,6988.0,60.4613,60.5058,60.4524,60.5058,6988.0
2020-10-12 11:55:00,67.96,68.03,67.94,68.01,7481.0,60.5147,60.577,60.4969,60.5592,7481.0
2020-10-12 12:00:00,68.02,68.02,67.93,67.95,8428.0,60.5681,60.5681,60.488,60.5058,8428.0
2020-10-12 12:05:00,67.97,67.97,67.85,67.86,6635.0,60.5236,60.5236,60.4167,60.4256,6635.0
2020-10-12 12:10:00,67.86,67.97,67.85,67.97,6356.0,60.4256,60.5236,60.4167,60.5236,6356.0
2020-10-12 12:15:00,67.95,67.99,67.94,67.96,22189.0,60.5058,60.5414,60.4969,60.5147,22189.0
2020-10-12 12:20:00,67.97,67.99,67.89,67.95,7662.0,60.5236,60.5414,60.4524,60.5058,7662.0
2020-10-12 12:25:00,67.92,67.98,67.89,67.95,6411.0,60.4791,60.5325,60.4524,60.5058,6411.0
2020-10-12 12:30:00,67.94,67.95,67.84,67.84,4178.0,60.4969,60.5058,60.4078,60.4078,4178.0
2020-10-12 12:35:00,67.85,67.87,67.82,67.83,2066.0,60.4167,60.4345,60.39,60.3989,2066.0
2020-10-12 12:40:00,67.84,67.85,67.7,67.73,9220.0,60.4078,60.4167,60.2832,60.3099,9220.0
2020-10-12 12:45:00,67.73,67.73,67.59,67.63,7382.0,60.3099,60.3099,60.1852,60.2208,7382.0
2020-10-12 12:50:00,67.63,67.69,67.58,67.63,3652.0,60.2208,60.2743,60.1763,60.2208,3652.0
2020-10-12 12:55:00,67.65,67.65,67.55,67.62,5752.0,60.2386,60.2386,60.1496,60.2119,5752.0
2020-10-12 13:00:00,67.59,67.59,67.46,67.48,24907.0,60.1852,60.1852,60.0695,60.0873,24907.0
2020-10-12 13:05:00,67.49,67.51,67.4,67.45,4332.0,60.0962,60.114,60.016,60.0606,4332.0
2020-10-12 13:10:00,67.44,67.52,67.43,67.43,4358.0,60.0517,60.1229,60.0427,60.0427,4358.0
2020-10-12 13:15:00,67.45,67.52,67.44,67.5,4069.0,60.0606,60.1229,60.0517,60.1051,4069.0
2020-10-12 13:20:00,67.52,67.53,67.46,67.46,6492.0,60.1229,60.1318,60.0695,60.0695,6492.0
2020-10-12 13:25:00,67.46,67.49,67.39,67.42,8492.0,60.0695,60.0962,60.0071,60.0338,8492.0
2020-10-12 13:30:00,67.44,67.44,67.25,67.31,13656.0,60.0517,60.0517,59.8825,59.9359,13656.0
2020-10-12 13:35:00,67.28,67.29,67.11,67.19,12201.0,59.9092,59.9181,59.7578,59.829,12201.0
2020-10-12 13:40:00,67.18,67.26,67.17,67.25,12709.0,59.8201,59.8914,59.8112,59.8825,12709.0
2020-10-12 13:45:00,67.23,67.31,67.19,67.31,22611.0,59.8647,59.9359,59.829,59.9359,22611.0
2020-10-12 13:50:00,67.32,67.34,67.25,67.29,6931.0,59.9448,59.9626,59.8825,59.9181,6931.0
2020-10-12 13:55:00,67.26,67.31,67.23,67.28,4695.0,59.8914,59.9359,59.8647,59.9092,4695.0
2020-10-12 14:00:00,67.26,67.33,67.26,67.27,7520.0,59.8914,59.9537,59.8914,59.9003,7520.0
2020-10-12 14:05:00,67.28,67.39,67.25,67.39,13322.0,59.9092,60.0071,59.8825,60.0071,13322.0
2020-10-12 14:10:00,67.38,67.39,67.34,67.39,3526.0,59.9982,60.0071,59.9626,60.0071,3526.0
2020-10-12 14:15:00,67.38,67.4,67.35,67.38,6541.0,59.9982,60.016,59.9715,59.9982,6541.0
2020-10-12 14:20:00,67.4,67.4,67.28,67.32,8019.0,60.016,60.016,59.9092,59.9448,8019.0
2020-10-12 14:25:00,67.33,67.4,67.32,67.4,6060.0,59.9537,60.016,59.9448,60.016,6060.0
2020-10-12 14:30:00,67.39,67.44,67.38,67.39,8238.0,60.0071,60.0517,59.9982,60.0071,8238.0
2020-10-12 14:35:00,67.39,67.43,67.31,67.41,10652.0,60.0071,60.0427,59.9359,60.0249,10652.0
2020-10-12 14:40:00,67.43,67.57,67.43,67.55,17731.0,60.0427,60.1674,60.0427,60.1496,17731.0
2020-10-12 14:45:00,67.55,67.55,67.4,67.42,11663.0,60.1496,60.1496,60.016,60.0338,11663.0
2020-10-12 14:50:00,67.42,67.53,67.39,67.53,10265.0,60.0338,60.1318,60.0071,60.1318,10265.0
2020-10-12 14:55:00,67.5,67.57,67.43,67.57,5676.0,60.1051,60.1674,60.0427,60.1674,5676.0
2020-10-12 15:00:00,67.55,67.63,67.54,67.62,9229.0,60.1496,60.2208,60.1407,60.2119,9229.0
2020-10-12 15:05:00,67.63,67.75,67.63,67.73,14022.0,60.2208,60.3277,60.2208,60.3099,14022.0
2020-10-12 15:10:00,67.73,67.76,67.59,67.62,12316.0,60.3099,60.3366,60.1852,60.2119,12316.0
2020-10-12 15:15:00,67.63,67.75,67.62,67.73,12189.0,60.2208,60.3277,60.2119,60.3099,12189.0
2020-10-12 15:20:00,67.72,67.83,67.7,67.83,11347.0,60.301,60.3989,60.2832,60.3989,11347.0
2020-10-12 15:25:00,67.84,67.85,67.78,67.83,7122.0,60.4078,60.4167,60.3544,60.3989,7122.0
2020-10-12 15:30:00,67.81,67.81,67.74,67.74,9304.0,60.3811,60.3811,60.3188,60.3188,9304.0
2020-10-12 15:35:00,67.75,67.87,67.73,67.83,12384.0,60.3277,60.4345,60.3099,60.3989,12384.0
2020-10-12 15:40:00,67.83,67.86,67.76,67.79,18386.0,60.3989,60.4256,60.3366,60.3633,18386.0
2020-10-12 15:45:00,67.79,67.79,67.57,67.59,21165.0,60.3633,60.3633,60.1674,60.1852,21165.0
2020-10-12 15:50:00,67.6,67.69,67.52,67.59,55482.0,60.1941,60.2743,60.1229,60.1852,55482.0
2020-10-12 15:55:00,67.6,67.65,67.44,67.47,127192.0,60.1941,60.2386,60.0517,60.0784,127192.0
2020-10-13 09:30:00,66.81,66.81,66.1,66.12,66728.0,59.4907,59.4907,58.8585,58.8763,66728.0
2020-10-13 09:35:00,66.16,66.67,66.11,66.61,20390.0,58.9119,59.366,58.8674,59.3126,20390.0
2020-10-13 09:40:00,66.53,66.64,66.27,66.53,26570.0,59.2413,59.3393,59.0098,59.2413,26570.0
2020-10-13 09:45:00,66.52,66.55,66.26,66.4,11581.0,59.2324,59.2592,59.0009,59.1256,11581.0
2020-10-13 09:50:00,66.42,66.52,66.3,66.34,15036.0,59.1434,59.2324,59.0365,59.0722,15036.0
2020-10-13 09:55:00,66.35,66.45,66.32,66.43,12103.0,59.0811,59.1701,59.0544,59.1523,12103.0
2020-10-13 10:00:00,66.43,66.62,66.39,66.47,9051.0,59.1523,59.3215,59.1167,59.1879,9051.0
2020-10-13 10:05:00,66.49,66.53,66.38,66.51,22580.0,59.2057,59.2413,59.1078,59.2235,22580.0
2020-10-13 10:10:00,66.49,66.57,66.4,66.54,10957.0,59.2057,59.277,59.1256,59.2503,10957.0
2020-10-13 10:15:00,66.56,66.61,66.46,66.46,12649.0,59.2681,59.3126,59.179,59.179,12649.0
2020-10-13 10:20:00,66.46,66.46,66.24,66.27,15380.0,59.179,59.179,58.9831,59.0098,15380.0
2020-10-13 10:25:00,66.27,66.39,66.21,66.33,14105.0,59.0098,59.1167,58.9564,59.0633,14105.0
2020-10-13 10:30:00,66.33,66.33,66.0,66.05,23066.0,59.0633,59.0633,58.7694,58.8139,23066.0
2020-10-13 10:35:00,66.07,66.16,65.99,66.11,14271.0,58.8317,58.9119,58.7605,58.8674,14271.0
2020-10-13 10:40:00,66.09,66.18,65.88,65.95,10745.0,58.8496,58.9297,58.6626,58.7249,10745.0
2020-10-13 10:45:00,65.95,66.01,65.87,65.9,9357.0,58.7249,58.7783,58.6537,58.6804,9357.0
2020-10-13 10:50:00,65.91,66.03,65.89,65.96,14394.0,58.6893,58.7961,58.6715,58.7338,14394.0
2020-10-13 10:55:00,65.93,66.01,65.86,65.9,13110.0,58.7071,58.7783,58.6448,58.6804,13110.0
2020-10-13 11:00:00,65.89,66.02,65.8,65.92,21019.0,58.6715,58.7872,58.5913,58.6982,21019.0
2020-10-13 11:05:00,65.92,65.92,65.8,65.83,9371.0,58.6982,58.6982,58.5913,58.618,9371.0
2020-10-13 11:10:00,65.81,65.97,65.79,65.89,11277.0,58.6002,58.7427,58.5824,58.6715,11277.0
2020-10-13 11:15:00,65.87,65.95,65.75,65.76,6145.0,58.6537,58.7249,58.5468,58.5557,6145.0
2020-10-13 11:20:00,65.76,65.76,65.58,65.58,12263.0,58.5557,58.5557,58.3954,58.3954,12263.0
2020-10-13 11:25:00,65.58,65.66,65.56,65.58,9169.0,58.3954,58.4667,58.3776,58.3954,9169.0
2020-10-13 11:30:00,65.57,65.62,65.54,65.59,24447.0,58.3865,58.431,58.3598,58.4043,24447.0
2020-10-13 11:35:00,65.56,65.65,65.55,65.56,13700.0,58.3776,58.4578,58.3687,58.3776,13700.0
2020-10-13 11:40:00,65.57,65.58,65.47,65.53,22122.0,58.3865,58.3954,58.2975,58.3509,22122.0
2020-10-13 11:45:00,65.52,65.65,65.52,65.65,7460.0,58.342,58.4578,58.342,58.4578,7460.0
2020-10-13 11:50:00,65.65,65.74,65.64,65.72,7404.0,58.4578,58.5379,58.4489,58.5201,7404.0
2020-10-13 11:55:00,65.71,65.84,65.69,65.81,19775.0,58.5112,58.6269,58.4934,58.6002,19775.0
2020-10-13 12:00:00,65.82,65.86,65.8,65.84,6777.0,58.6091,58.6448,58.5913,58.6269,6777.0
2020-10-13 12:05:00,65.82,65.94,65.81,65.9,9181.0,58.6091,58.716,58.6002,58.6804,9181.0
2020-10-13 12:10:00,65.9,66.0,65.81,65.93,17591.0,58.6804,58.7694,58.6002,58.7071,17591.0
2020-10-13 12:15:00,65.97,65.98,65.76,65.85,7743.0,58.7427,58.7516,58.5557,58.6358,7743.0
2020-10-13 12:20:00,65.82,65.92,65.8,65.86,8966.0,58.6091,58.6982,58.5913,58.6448,8966.0
2020-10-13 12:25:00,65.84,65.89,65.77,65.89,8942.0,58.6269,58.6715,58.5646,58.6715,8942.0
2020-10-13 12:30:00,65.85,65.91,65.72,65.74,12393.0,58.6358,58.6893,58.5201,58.5379,12393.0
2020-10-13 12:35:00,65.72,65.72,65.57,65.64,7798.0,58.5201,58.5201,58.3865,58.4489,7798.0
2020-10-13 12:40:00,65.62,65.68,65.55,65.67,4020.0,58.431,58.4845,58.3687,58.4756,4020.0
2020-10-13 12:45:00,65.71,65.84,65.71,65.76,8050.0,58.5112,58.6269,58.5112,58.5557,8050.0
2020-10-13 12:50:00,65.77,65.85,65.75,65.8,6202.0,58.5646,58.6358,58.5468,58.5913,6202.0
2020-10-13 12:55:00,65.78,65.81,65.71,65.71,5400.0,58.5735,58.6002,58.5112,58.5112,5400.0
2020-10-13 13:00:00,65.72,65.77,65.68,65.75,5709.0,58.5201,58.5646,58.4845,58.5468,5709.0
2020-10-13 13:05:00,65.75,65.79,65.63,65.66,6707.0,58.5468,58.5824,58.4399,58.4667,6707.0
2020-10-13 13:10:00,65.66,65.72,65.62,65.65,6861.0,58.4667,58.5201,58.431,58.4578,6861.0
2020-10-13 13:15:00,65.65,65.75,65.62,65.62,10875.0,58.4578,58.5468,58.431,58.431,10875.0
2020-10-13 13:20:00,65.61,65.68,65.56,65.62,8132.0,58.4221,58.4845,58.3776,58.431,8132.0
2020-10-13 13:25:00,65.6,65.66,65.59,65.63,11906.0,58.4132,58.4667,58.4043,58.4399,11906.0
2020-10-13 13:30:00,65.63,65.74,65.61,65.67,10980.0,58.4399,58.5379,58.4221,58.4756,10980.0
2020-10-13 13:35:00,65.64,65.68,65.59,65.65,5030.0,58.4489,58.4845,58.4043,58.4578,5030.0
2020-10-13 13:40:00,65.67,65.82,65.67,65.82,6575.0,58.4756,58.6091,58.4756,58.6091,6575.0
2020-10-13 13:45:00,65.82,65.83,65.76,65.83,7046.0,58.6091,58.618,58.5557,58.618,7046.0
2020-10-13 13:50:00,65.82,65.86,65.78,65.78,8611.0,58.6091,58.6448,58.5735,58.5735,8611.0
2020-10-13 13:55:00,65.79,65.81,65.51,65.52,9030.0,58.5824,58.6002,58.3331,58.342,9030.0
2020-10-13 14:00:00,65.52,65.54,65.47,65.5,14134.0,58.342,58.3598,58.2975,58.3242,14134.0
2020-10-13 14:05:00,65.48,65.58,65.45,65.51,11124.0,58.3064,58.3954,58.2797,58.3331,11124.0
2020-10-13 14:10:00,65.48,65.65,65.48,65.64,116119.0,58.3064,58.4578,58.3064,58.4489,116119.0
2020-10-13 14:15:00,65.64,65.67,65.6,65.63,23353.0,58.4489,58.4756,58.4132,58.4399,23353.0
2020-10-13 14:20:00,65.63,65.64,65.57,65.62,20754.0,58.4399,58.4489,58.3865,58.431,20754.0
2020-10-13 14:25:00,65.64,65.66,65.4,65.4,12906.0,58.4489,58.4667,58.2351,58.2351,12906.0
2020-10-13 14:30:00,65.39,65.43,65.28,65.37,24137.0,58.2262,58.2619,58.1283,58.2084,24137.0
2020-10-13 14:35:00,65.35,65.36,65.24,65.3,13222.0,58.1906,58.1995,58.0927,58.1461,13222.0
2020-10-13 14:40:00,65.32,65.32,65.18,65.21,22183.0,58.1639,58.1639,58.0392,58.066,22183.0
2020-10-13 14:45:00,65.22,65.28,65.14,65.14,12107.0,58.0749,58.1283,58.0036,58.0036,12107.0
2020-10-13 14:50:00,65.14,65.21,65.12,65.16,14652.0,58.0036,58.066,57.9858,58.0214,14652.0
2020-10-13 14:55:00,65.15,65.2,65.1,65.17,14684.0,58.0125,58.0571,57.968,58.0303,14684.0
2020-10-13 15:00:00,65.17,65.24,65.14,65.2,9461.0,58.0303,58.0927,58.0036,58.0571,9461.0
2020-10-13 15:05:00,65.24,65.24,65.13,65.14,13506.0,58.0927,58.0927,57.9947,58.0036,13506.0
2020-10-13 15:10:00,65.15,65.22,65.09,65.1,15180.0,58.0125,58.0749,57.9591,57.968,15180.0
2020-10-13 15:15:00,65.1,65.24,65.07,65.2,20100.0,57.968,58.0927,57.9413,58.0571,20100.0
2020-10-13 15:20:00,65.2,65.25,65.15,65.23,17605.0,58.0571,58.1016,58.0125,58.0838,17605.0
2020-10-13 15:25:00,65.23,65.27,65.2,65.22,16589.0,58.0838,58.1194,58.0571,58.0749,16589.0
2020-10-13 15:30:00,65.23,65.3,65.2,65.22,22070.0,58.0838,58.1461,58.0571,58.0749,22070.0
2020-10-13 15:35:00,65.24,65.28,65.17,65.22,29269.0,58.0927,58.1283,58.0303,58.0749,29269.0
2020-10-13 15:40:00,65.21,65.26,65.19,65.22,24521.0,58.066,58.1105,58.0482,58.0749,24521.0
2020-10-13 15:45:00,65.21,65.26,65.15,65.16,39518.0,58.066,58.1105,58.0125,58.0214,39518.0
2020-10-13 15:50:00,65.15,65.23,65.03,65.12,105586.0,58.0125,58.0838,57.9057,57.9858,105586.0
2020-10-13 15:55:00,65.11,65.24,65.07,65.08,180411.0,57.9769,58.0927,57.9413,57.9502,180411.0
2020-10-14 09:30:00,65.21,66.43,65.21,66.35,49532.0,58.066,59.1523,58.066,59.0811,49532.0
2020-10-14 09:35:00,66.43,66.95,66.42,66.8,23533.0,59.1523,59.6153,59.1434,59.4818,23533.0
2020-10-14 09:40:00,66.73,67.13,66.64,67.13,13830.0,59.4194,59.7756,59.3393,59.7756,13830.0
2020-10-14 09:45:00,67.04,67.26,66.91,67.09,35092.0,59.6955,59.8914,59.5797,59.74,35092.0
2020-10-14 09:50:00,67.14,67.3,66.88,66.95,37721.0,59.7845,59.927,59.553,59.6153,37721.0
2020-10-14 09:55:00,66.95,67.0,66.89,66.91,11787.0,59.6153,59.6599,59.5619,59.5797,11787.0
2020-10-14 10:00:00,66.98,67.0,66.81,66.88,8836.0,59.642,59.6599,59.4907,59.553,8836.0
2020-10-14 10:05:00,66.89,66.94,66.62,66.62,13484.0,59.5619,59.6064,59.3215,59.3215,13484.0
2020-10-14 10:10:00,66.61,67.08,66.61,66.99,32721.0,59.3126,59.7311,59.3126,59.651,32721.0
2020-10-14 10:15:00,67.02,67.06,66.92,67.04,16499.0,59.6777,59.7133,59.5886,59.6955,16499.0
2020-10-14 10:20:00,67.12,67.32,67.07,67.28,18186.0,59.7667,59.9448,59.7222,59.9092,18186.0
2020-10-14 10:25:00,67.28,67.28,67.07,67.24,14428.0,59.9092,59.9092,59.7222,59.8736,14428.0
2020-10-14 10:30:00,67.27,67.5,67.22,67.42,20576.0,59.9003,60.1051,59.8558,60.0338,20576.0
2020-10-14 10:35:00,67.4,67.45,67.31,67.37,20124.0,60.016,60.0606,59.9359,59.9893,20124.0
2020-10-14 10:40:00,67.36,67.61,67.34,67.59,16499.0,59.9804,60.203,59.9626,60.1852,16499.0
2020-10-14 10:45:00,67.57,67.75,67.57,67.61,21035.0,60.1674,60.3277,60.1674,60.203,21035.0
2020-10-14 10:50:00,67.57,67.61,67.4,67.4,42359.0,60.1674,60.203,60.016,60.016,42359.0
2020-10-14 10:55:00,67.42,67.6,67.37,67.46,53470.0,60.0338,60.1941,59.9893,60.0695,53470.0
2020-10-14 11:00:00,67.46,67.6,67.46,67.48,110037.0,60.0695,60.1941,60.0695,60.0873,110037.0
2020-10-14 11:05:00,67.48,67.55,67.32,67.33,30626.0,60.0873,60.1496,59.9448,59.9537,30626.0
2020-10-14 11:10:00,67.36,67.36,67.08,67.13,15217.0,59.9804,59.9804,59.7311,59.7756,15217.0
2020-10-14 11:15:00,67.17,67.18,66.92,66.95,10012.0,59.8112,59.8201,59.5886,59.6153,10012.0
2020-10-14 11:20:00,66.98,66.99,66.8,66.84,12804.0,59.642,59.651,59.4818,59.5174,12804.0
2020-10-14 11:25:00,66.82,66.92,66.77,66.79,8158.0,59.4996,59.5886,59.4551,59.4729,8158.0
2020-10-14 11:30:00,66.79,66.84,66.65,66.66,10006.0,59.4729,59.5174,59.3482,59.3571,10006.0
2020-10-14 11:35:00,66.67,66.7,66.59,66.59,6664.0,59.366,59.3927,59.2948,59.2948,6664.0
2020-10-14 11:40:00,66.57,66.64,66.51,66.6,8774.0,59.277,59.3393,59.2235,59.3037,8774.0
2020-10-14 11:45:00,66.6,66.6,66.31,66.37,12489.0,59.3037,59.3037,59.0455,59.0989,12489.0
2020-10-14 11:50:00,66.37,66.38,66.16,66.18,15274.0,59.0989,59.1078,58.9119,58.9297,15274.0
2020-10-14 11:55:00,66.13,66.38,66.13,66.35,8579.0,58.8852,59.1078,58.8852,59.0811,8579.0
2020-10-14 12:00:00,66.37,66.63,66.36,66.63,8833.0,59.0989,59.3304,59.09,59.3304,8833.0
2020-10-14 12:05:00,66.65,66.75,66.6,66.61,6525.0,59.3482,59.4372,59.3037,59.3126,6525.0
2020-10-14 12:10:00,66.58,66.62,66.52,66.62,4699.0,59.2859,59.3215,59.2324,59.3215,4699.0
2020-10-14 12:15:00,66.62,66.73,66.49,66.49,15838.0,59.3215,59.4194,59.2057,59.2057,15838.0
2020-10-14 12:20:00,66.5,66.6,66.5,66.55,7843.0,59.2146,59.3037,59.2146,59.2592,7843.0
2020-10-14 12:25:00,66.5,66.75,66.5,66.68,7239.0,59.2146,59.4372,59.2146,59.3749,7239.0
2020-10-14 12:30:00,66.71,66.8,66.68,66.68,7089.0,59.4016,59.4818,59.3749,59.3749,7089.0
2020-10-14 12:35:00,66.71,66.75,66.52,66.6,16072.0,59.4016,59.4372,59.2324,59.3037,16072.0
2020-10-14 12:40:00,66.61,66.64,66.52,66.55,14707.0,59.3126,59.3393,59.2324,59.2592,14707.0
2020-10-14 12:45:00,66.52,66.64,66.52,66.63,10263.0,59.2324,59.3393,59.2324,59.3304,10263.0
2020-10-14 12:50:00,66.65,66.71,66.62,66.71,8635.0,59.3482,59.4016,59.3215,59.4016,8635.0
2020-10-14 12:55:00,66.7,66.87,66.69,66.86,10904.0,59.3927,59.5441,59.3838,59.5352,10904.0
2020-10-14 13:00:00,66.83,67.0,66.8,67.0,12348.0,59.5085,59.6599,59.4818,59.6599,12348.0
2020-10-14 13:05:00,66.97,67.05,66.97,67.05,19699.0,59.6331,59.7044,59.6331,59.7044,19699.0
2020-10-14 13:10:00,67.02,67.11,66.93,67.01,19285.0,59.6777,59.7578,59.5975,59.6688,19285.0
2020-10-14 13:15:00,67.0,67.03,66.93,66.98,10468.0,59.6599,59.6866,59.5975,59.642,10468.0
2020-10-14 13:20:00,66.97,67.0,66.93,66.95,6548.0,59.6331,59.6599,59.5975,59.6153,6548.0
2020-10-14 13:25:00,66.99,66.99,66.89,66.99,7074.0,59.651,59.651,59.5619,59.651,7074.0
2020-10-14 13:30:00,66.99,67.02,66.9,66.9,5057.0,59.651,59.6777,59.5708,59.5708,5057.0
2020-10-14 13:35:00,66.91,67.0,66.91,66.96,7910.0,59.5797,59.6599,59.5797,59.6242,7910.0
2020-10-14 13:40:00,66.95,66.98,66.87,66.98,7003.0,59.6153,59.642,59.5441,59.642,7003.0
2020-10-14 13:45:00,66.98,67.01,66.93,66.96,7104.0,59.642,59.6688,59.5975,59.6242,7104.0
2020-10-14 13:50:00,66.92,67.01,66.9,66.99,8648.0,59.5886,59.6688,59.5708,59.651,8648.0
2020-10-14 13:55:00,66.96,66.98,66.87,66.96,6992.0,59.6242,59.642,59.5441,59.6242,6992.0
2020-10-14 14:00:00,66.93,67.02,66.86,67.01,13706.0,59.5975,59.6777,59.5352,59.6688,13706.0
2020-10-14 14:05:00,66.98,67.01,66.88,66.9,11567.0,59.642,59.6688,59.553,59.5708,11567.0
2020-10-14 14:10:00,66.89,66.93,66.79,66.91,9987.0,59.5619,59.5975,59.4729,59.5797,9987.0
2020-10-14 14:15:00,66.91,66.91,66.82,66.9,8400.0,59.5797,59.5797,59.4996,59.5708,8400.0
2020-10-14 14:20:00,66.89,66.89,66.81,66.83,10071.0,59.5619,59.5619,59.4907,59.5085,10071.0
2020-10-14 14:25:00,66.81,66.87,66.75,66.83,19705.0,59.4907,59.5441,59.4372,59.5085,19705.0
2020-10-14 14:30:00,66.82,66.83,66.69,66.7,21577.0,59.4996,59.5085,59.3838,59.3927,21577.0
2020-10-14 14:35:00,66.7,66.73,66.63,66.65,31234.0,59.3927,59.4194,59.3304,59.3482,31234.0
2020-10-14 14:40:00,66.68,66.74,66.67,66.7,8454.0,59.3749,59.4283,59.366,59.3927,8454.0
2020-10-14 14:45:00,66.7,66.84,66.68,66.84,10455.0,59.3927,59.5174,59.3749,59.5174,10455.0
2020-10-14 14:50:00,66.82,66.84,66.8,66.83,7353.0,59.4996,59.5174,59.4818,59.5085,7353.0
2020-10-14 14:55:00,66.84,66.87,66.82,66.83,7492.0,59.5174,59.5441,59.4996,59.5085,7492.0
2020-10-14 15:00:00,66.87,66.91,66.84,66.88,7086.0,59.5441,59.5797,59.5174,59.553,7086.0
2020-10-14 15:05:00,66.86,66.97,66.85,66.97,15125.0,59.5352,59.6331,59.5263,59.6331,15125.0
2020-10-14 15:10:00,66.93,67.01,66.92,66.96,9253.0,59.5975,59.6688,59.5886,59.6242,9253.0
2020-10-14 15:15:00,66.94,66.95,66.82,66.86,7500.0,59.6064,59.6153,59.4996,59.5352,7500.0
2020-10-14 15:20:00,66.86,66.87,66.8,66.81,16280.0,59.5352,59.5441,59.4818,59.4907,16280.0
2020-10-14 15:25:00,66.8,66.89,66.79,66.83,15522.0,59.4818,59.5619,59.4729,59.5085,15522.0
2020-10-14 15:30:00,66.82,66.92,66.82,66.85,18442.0,59.4996,59.5886,59.4996,59.5263,18442.0
2020-10-14 15:35:00,66.86,66.88,66.81,66.84,22005.0,59.5352,59.553,59.4907,59.5174,22005.0
2020-10-14 15:40:00,66.84,66.92,66.84,66.87,17939.0,59.5174,59.5886,59.5174,59.5441,17939.0
2020-10-14 15:45:00,66.87,66.96,66.85,66.9,24596.0,59.5441,59.6242,59.5263,59.5708,24596.0
2020-10-14 15:50:00,66.93,67.02,66.89,66.93,46783.0,59.5975,59.6777,59.5619,59.5975,46783.0
2020-10-14 15:55:00,66.95,66.99,66.81,66.9,169226.0,59.6153,59.651,59.4907,59.5708,169226.0
2020-10-15 09:30:00,66.0,66.41,65.96,66.32,47085.0,58.7694,59.1345,58.7338,59.0544,47085.0
2020-10-15 09:35:00,66.4,66.48,66.26,66.41,54848.0,59.1256,59.1968,59.0009,59.1345,54848.0
2020-10-15 09:40:00,66.4,66.4,66.11,66.17,11619.0,59.1256,59.1256,58.8674,58.9208,11619.0
2020-10-15 09:45:00,66.17,66.39,66.17,66.33,25215.0,58.9208,59.1167,58.9208,59.0633,25215.0
2020-10-15 09:50:00,66.34,66.52,66.31,66.44,4562.0,59.0722,59.2324,59.0455,59.1612,4562.0
2020-10-15 09:55:00,66.47,66.52,66.38,66.52,5322.0,59.1879,59.2324,59.1078,59.2324,5322.0
2020-10-15 10:00:00,66.49,66.74,66.48,66.71,7651.0,59.2057,59.4283,59.1968,59.4016,7651.0
2020-10-15 10:05:00,66.74,66.74,66.6,66.61,16175.0,59.4283,59.4283,59.3037,59.3126,16175.0
2020-10-15 10:10:00,66.6,66.81,66.6,66.8,5260.0,59.3037,59.4907,59.3037,59.4818,5260.0
2020-10-15 10:15:00,66.79,66.93,66.79,66.88,7946.0,59.4729,59.5975,59.4729,59.553,7946.0
2020-10-15 10:20:00,66.88,67.01,66.83,67.01,5644.0,59.553,59.6688,59.5085,59.6688,5644.0
2020-10-15 10:25:00,67.07,67.15,66.99,67.12,4635.0,59.7222,59.7934,59.651,59.7667,4635.0
2020-10-15 10:30:00,67.11,67.33,67.08,67.13,25660.0,59.7578,59.9537,59.7311,59.7756,25660.0
2020-10-15 10:35:00,67.16,67.35,67.14,67.24,27033.0,59.8023,59.9715,59.7845,59.8736,27033.0
2020-10-15 10:40:00,67.26,67.32,67.14,67.17,11550.0,59.8914,59.9448,59.7845,59.8112,11550.0
2020-10-15 10:45:00,67.18,67.24,67.12,67.17,8475.0,59.8201,59.8736,59.7667,59.8112,8475.0
2020-10-15 10:50:00,67.17,67.19,66.96,66.96,14106.0,59.8112,59.829,59.6242,59.6242,14106.0
2020-10-15 10:55:00,66.97,67.22,66.94,67.1,49905.0,59.6331,59.8558,59.6064,59.7489,49905.0
2020-10-15 11:00:00,67.08,67.12,67.05,67.06,11304.0,59.7311,59.7667,59.7044,59.7133,11304.0
2020-10-15 11:05:00,67.01,67.14,67.0,67.07,13313.0,59.6688,59.7845,59.6599,59.7222,13313.0
2020-10-15 11:10:00,67.05,67.13,67.01,67.06,13560.0,59.7044,59.7756,59.6688,59.7133,13560.0
2020-10-15 11:15:00,67.06,67.15,67.06,67.1,25275.0,59.7133,59.7934,59.7133,59.7489,25275.0
2020-10-15 11:20:00,67.11,67.12,67.06,67.08,6474.0,59.7578,59.7667,59.7133,59.7311,6474.0
2020-10-15 11:25:00,67.09,67.12,66.95,66.95,4793.0,59.74,59.7667,59.6153,59.6153,4793.0
2020-10-15 11:30:00,66.98,66.98,66.91,66.92,7769.0,59.642,59.642,59.5797,59.5886,7769.0
2020-10-15 11:35:00,66.93,67.09,66.91,67.09,4623.0,59.5975,59.74,59.5797,59.74,4623.0
2020-10-15 11:40:00,67.06,67.14,66.96,66.96,7622.0,59.7133,59.7845,59.6242,59.6242,7622.0
2020-10-15 11:45:00,66.99,67.0,66.96,67.0,2367.0,59.651,59.6599,59.6242,59.6599,2367.0
2020-10-15 11:50:00,67.01,67.14,66.96,67.07,15888.0,59.6688,59.7845,59.6242,59.7222,15888.0
2020-10-15 11:55:00,67.08,67.11,66.98,66.99,7825.0,59.7311,59.7578,59.642,59.651,7825.0
2020-10-15 12:00:00,66.94,67.03,66.94,66.98,3078.0,59.6064,59.6866,59.6064,59.642,3078.0
2020-10-15 12:05:00,67.0,67.0,66.89,66.89,2735.0,59.6599,59.6599,59.5619,59.5619,2735.0
2020-10-15 12:10:00,66.91,66.91,66.78,66.81,4751.0,59.5797,59.5797,59.464,59.4907,4751.0
2020-10-15 12:15:00,66.84,66.88,66.84,66.86,1884.0,59.5174,59.553,59.5174,59.5352,1884.0
2020-10-15 12:20:00,66.89,66.89,66.83,66.86,2558.0,59.5619,59.5619,59.5085,59.5352,2558.0
2020-10-15 12:25:00,66.91,66.97,66.9,66.91,5933.0,59.5797,59.6331,59.5708,59.5797,5933.0
2020-10-15 12:30:00,66.91,66.92,66.75,66.78,5260.0,59.5797,59.5886,59.4372,59.464,5260.0
2020-10-15 12:35:00,66.8,66.85,66.78,66.81,4524.0,59.4818,59.5263,59.464,59.4907,4524.0
2020-10-15 12:40:00,66.84,66.93,66.8,66.89,24748.0,59.5174,59.5975,59.4818,59.5619,24748.0
2020-10-15 12:45:00,66.89,66.91,66.84,66.91,28313.0,59.5619,59.5797,59.5174,59.5797,28313.0
2020-10-15 12:50:00,66.94,67.09,66.92,66.98,32984.0,59.6064,59.74,59.5886,59.642,32984.0
2020-10-15 12:55:00,66.97,67.02,66.94,66.99,63271.0,59.6331,59.6777,59.6064,59.651,63271.0
2020-10-15 13:00:00,66.99,66.99,66.94,66.96,3832.0,59.651,59.651,59.6064,59.6242,3832.0
2020-10-15 13:05:00,66.97,66.98,66.84,66.84,2568.0,59.6331,59.642,59.5174,59.5174,2568.0
2020-10-15 13:10:00,66.86,67.0,66.85,66.98,3380.0,59.5352,59.6599,59.5263,59.642,3380.0
2020-10-15 13:15:00,67.0,67.01,66.96,67.0,3855.0,59.6599,59.6688,59.6242,59.6599,3855.0
2020-10-15 13:20:00,67.0,67.03,66.88,66.97,31038.0,59.6599,59.6866,59.553,59.6331,31038.0
2020-10-15 13:25:00,67.0,67.02,66.96,66.97,11997.0,59.6599,59.6777,59.6242,59.6331,11997.0
2020-10-15 13:30:00,66.99,66.99,66.96,66.97,1917.0,59.651,59.651,59.6242,59.6331,1917.0
2020-10-15 13:35:00,67.0,67.01,66.84,66.88,9323.0,59.6599,59.6688,59.5174,59.553,9323.0
2020-10-15 13:40:00,66.9,67.04,66.9,67.01,8355.0,59.5708,59.6955,59.5708,59.6688,8355.0
2020-10-15 13:45:00,67.01,67.01,66.96,66.98,7325.0,59.6688,59.6688,59.6242,59.642,7325.0
2020-10-15 13:50:00,66.98,67.01,66.95,66.95,5197.0,59.642,59.6688,59.6153,59.6153,5197.0
2020-10-15 13:55:00,66.97,67.0,66.96,67.0,4516.0,59.6331,59.6599,59.6242,59.6599,4516.0
2020-10-15 14:00:00,66.98,67.09,66.98,67.09,16793.0,59.642,59.74,59.642,59.74,16793.0
2020-10-15 14:05:00,67.09,67.25,67.08,67.23,11838.0,59.74,59.8825,59.7311,59.8647,11838.0
2020-10-15 14:10:00,67.25,67.25,67.0,67.03,14378.0,59.8825,59.8825,59.6599,59.6866,14378.0
2020-10-15 14:15:00,67.05,67.11,67.03,67.09,30124.0,59.7044,59.7578,59.6866,59.74,30124.0
2020-10-15 14:20:00,67.09,67.09,67.03,67.03,8369.0,59.74,59.74,59.6866,59.6866,8369.0
2020-10-15 14:25:00,67.04,67.11,67.03,67.09,7642.0,59.6955,59.7578,59.6866,59.74,7642.0
2020-10-15 14:30:00,67.07,67.07,66.97,67.02,8644.0,59.7222,59.7222,59.6331,59.6777,8644.0
2020-10-15 14:35:00,67.03,67.08,67.02,67.06,7002.0,59.6866,59.7311,59.6777,59.7133,7002.0
2020-10-15 14:40:00,67.07,67.09,66.98,67.0,12427.0,59.7222,59.74,59.642,59.6599,12427.0
2020-10-15 14:45:00,67.01,67.01,66.93,66.95,6472.0,59.6688,59.6688,59.5975,59.6153,6472.0
2020-10-15 14:50:00,66.95,67.02,66.91,66.95,11542.0,59.6153,59.6777,59.5797,59.6153,11542.0
2020-10-15 14:55:00,66.94,66.95,66.89,66.95,4217.0,59.6064,59.6153,59.5619,59.6153,4217.0
2020-10-15 15:00:00,66.98,67.01,66.94,66.95,9782.0,59.642,59.6688,59.6064,59.6153,9782.0
2020-10-15 15:05:00,66.94,66.98,66.9,66.91,8626.0,59.6064,59.642,59.5708,59.5797,8626.0
2020-10-15 15:10:00,66.92,66.93,66.73,66.74,13771.0,59.5886,59.5975,59.4194,59.4283,13771.0
2020-10-15 15:15:00,66.74,66.75,66.62,66.67,17288.0,59.4283,59.4372,59.3215,59.366,17288.0
2020-10-15 15:20:00,66.65,66.72,66.59,66.68,33595.0,59.3482,59.4105,59.2948,59.3749,33595.0
2020-10-15 15:25:00,66.7,67.0,66.69,66.92,16378.0,59.3927,59.6599,59.3838,59.5886,16378.0
2020-10-15 15:30:00,66.94,67.01,66.93,66.96,19831.0,59.6064,59.6688,59.5975,59.6242,19831.0
2020-10-15 15:35:00,66.94,66.94,66.84,66.87,16323.0,59.6064,59.6064,59.5174,59.5441,16323.0
2020-10-15 15:40:00,66.87,66.94,66.82,66.83,25566.0,59.5441,59.6064,59.4996,59.5085,25566.0
2020-10-15 15:45:00,66.83,66.83,66.68,66.69,20809.0,59.5085,59.5085,59.3749,59.3838,20809.0
2020-10-15 15:50:00,66.67,66.76,66.66,66.7,48931.0,59.366,59.4462,59.3571,59.3927,48931.0
2020-10-15 15:55:00,66.69,66.73,66.56,66.56,244595.0,59.3838,59.4194,59.2681,59.2681,244595.0
2020-10-16 09:30:00,66.9,67.0,66.37,66.89,180652.0,59.5708,59.6599,59.0989,59.5619,180652.0
2020-10-16 09:35:00,66.9,66.94,66.58,66.94,39039.0,59.5708,59.6064,59.2859,59.6064,39039.0
2020-10-16 09:40:00,66.94,67.03,66.87,66.87,27438.0,59.6064,59.6866,59.5441,59.5441,27438.0
2020-10-16 09:45:00,66.83,66.87,66.61,66.61,7898.0,59.5085,59.5441,59.3126,59.3126,7898.0
2020-10-16 09:50:00,66.6,66.66,66.44,66.54,7617.0,59.3037,59.3571,59.1612,59.2503,7617.0
2020-10-16 09:55:00,66.54,66.87,66.54,66.8,39623.0,59.2503,59.5441,59.2503,59.4818,39623.0
2020-10-16 10:00:00,66.73,66.92,66.7,66.78,17533.0,59.4194,59.5886,59.3927,59.464,17533.0
2020-10-16 10:05:00,66.77,66.79,66.72,66.74,4410.0,59.4551,59.4729,59.4105,59.4283,4410.0
2020-10-16 10:10:00,66.76,66.85,66.71,66.77,20440.0,59.4462,59.5263,59.4016,59.4551,20440.0
2020-10-16 10:15:00,66.75,66.98,66.72,66.9,9859.0,59.4372,59.642,59.4105,59.5708,9859.0
2020-10-16 10:20:00,66.86,66.86,66.78,66.78,6523.0,59.5352,59.5352,59.464,59.464,6523.0
2020-10-16 10:25:00,66.8,67.0,66.8,66.99,25264.0,59.4818,59.6599,59.4818,59.651,25264.0
2020-10-16 10:30:00,66.96,66.96,66.84,66.94,133300.0,59.6242,59.6242,59.5174,59.6064,133300.0
2020-10-16 10:35:00,66.95,67.04,66.94,66.96,45037.0,59.6153,59.6955,59.6064,59.6242,45037.0
2020-10-16 10:40:00,66.98,67.05,66.97,67.0,36792.0,59.642,59.7044,59.6331,59.6599,36792.0
2020-10-16 10:45:00,67.0,67.02,66.95,67.0,22546.0,59.6599,59.6777,59.6153,59.6599,22546.0
2020-10-16 10:50:00,67.0,67.05,66.93,67.03,13640.0,59.6599,59.7044,59.5975,59.6866,13640.0
2020-10-16 10:55:00,67.01,67.01,66.94,67.0,7369.0,59.6688,59.6688,59.6064,59.6599,7369.0
2020-10-16 11:00:00,66.99,67.0,66.91,66.95,12544.0,59.651,59.6599,59.5797,59.6153,12544.0
2020-10-16 11:05:00,66.97,67.02,66.96,66.98,11126.0,59.6331,59.6777,59.6242,59.642,11126.0
2020-10-16 11:10:00,66.98,66.98,66.87,66.92,5600.0,59.642,59.642,59.5441,59.5886,5600.0
2020-10-16 11:15:00,66.92,66.95,66.88,66.95,3695.0,59.5886,59.6153,59.553,59.6153,3695.0
2020-10-16 11:20:00,66.96,66.98,66.86,66.92,6224.0,59.6242,59.642,59.5352,59.5886,6224.0
2020-10-16 11:25:00,66.89,66.98,66.86,66.96,5765.0,59.5619,59.642,59.5352,59.6242,5765.0
2020-10-16 11:30:00,66.96,67.02,66.92,66.95,8851.0,59.6242,59.6777,59.5886,59.6153,8851.0
2020-10-16 11:35:00,66.93,66.97,66.84,66.9,4264.0,59.5975,59.6331,59.5174,59.5708,4264.0
2020-10-16 11:40:00,66.88,66.95,66.87,66.93,3803.0,59.553,59.6153,59.5441,59.5975,3803.0
2020-10-16 11:45:00,66.91,67.0,66.9,67.0,5970.0,59.5797,59.6599,59.5708,59.6599,5970.0
2020-10-16 11:50:00,67.02,67.02,66.94,66.94,5274.0,59.6777,59.6777,59.6064,59.6064,5274.0
2020-10-16 11:55:00,66.96,66.98,66.93,66.95,2666.0,59.6242,59.642,59.5975,59.6153,2666.0
2020-10-16 12:00:00,66.94,66.95,66.81,66.81,4505.0,59.6064,59.6153,59.4907,59.4907,4505.0
2020-10-16 12:05:00,66.81,66.81,66.71,66.72,4911.0,59.4907,59.4907,59.4016,59.4105,4911.0
2020-10-16 12:10:00,66.74,66.75,66.66,66.67,4409.0,59.4283,59.4372,59.3571,59.366,4409.0
2020-10-16 12:15:00,66.64,66.67,66.56,66.61,8823.0,59.3393,59.366,59.2681,59.3126,8823.0
2020-10-16 12:20:00,66.62,66.65,66.56,66.56,3032.0,59.3215,59.3482,59.2681,59.2681,3032.0
2020-10-16 12:25:00,66.56,66.57,66.51,66.51,6366.0,59.2681,59.277,59.2235,59.2235,6366.0
2020-10-16 12:30:00,66.5,66.51,66.38,66.44,8518.0,59.2146,59.2235,59.1078,59.1612,8518.0
2020-10-16 12:35:00,66.44,66.44,66.33,66.38,5657.0,59.1612,59.1612,59.0633,59.1078,5657.0
2020-10-16 12:40:00,66.37,66.38,66.24,66.33,58797.0,59.0989,59.1078,58.9831,59.0633,58797.0
2020-10-16 12:45:00,66.32,66.37,66.28,66.33,26921.0,59.0544,59.0989,59.0187,59.0633,26921.0
2020-10-16 12:50:00,66.32,66.32,66.15,66.25,17049.0,59.0544,59.0544,58.903,58.992,17049.0
2020-10-16 12:55:00,66.24,66.32,66.21,66.29,11293.0,58.9831,59.0544,58.9564,59.0276,11293.0
2020-10-16 13:00:00,66.29,66.31,66.26,66.29,5594.0,59.0276,59.0455,59.0009,59.0276,5594.0
2020-10-16 13:05:00,66.29,66.34,66.27,66.3,10144.0,59.0276,59.0722,59.0098,59.0365,10144.0
2020-10-16 13:10:00,66.29,66.32,66.24,66.25,8992.0,59.0276,59.0544,58.9831,58.992,8992.0
2020-10-16 13:15:00,66.25,66.3,66.25,66.29,10277.0,58.992,59.0365,58.992,59.0276,10277.0
2020-10-16 13:20:00,66.28,66.34,66.28,66.34,14555.0,59.0187,59.0722,59.0187,59.0722,14555.0
2020-10-16 13:25:00,66.32,66.32,66.3,66.32,5253.0,59.0544,59.0544,59.0365,59.0544,5253.0
2020-10-16 13:30:00,66.32,66.38,66.32,66.36,5847.0,59.0544,59.1078,59.0544,59.09,5847.0
2020-10-16 13:35:00,66.35,66.4,66.35,66.39,6348.0,59.0811,59.1256,59.0811,59.1167,6348.0
2020-10-16 13:40:00,66.39,66.5,66.38,66.5,7665.0,59.1167,59.2146,59.1078,59.2146,7665.0
2020-10-16 13:45:00,66.5,66.5,66.44,66.48,7934.0,59.2146,59.2146,59.1612,59.1968,7934.0
2020-10-16 13:50:00,66.47,66.47,66.41,66.44,18600.0,59.1879,59.1879,59.1345,59.1612,18600.0
2020-10-16 13:55:00,66.42,66.43,66.39,66.39,3230.0,59.1434,59.1523,59.1167,59.1167,3230.0
2020-10-16 14:00:00,66.4,66.41,66.26,66.27,13862.0,59.1256,59.1345,59.0009,59.0098,13862.0
2020-10-16 14:05:00,66.27,66.37,66.27,66.36,20082.0,59.0098,59.0989,59.0098,59.09,20082.0
2020-10-16 14:10:00,66.37,66.44,66.36,66.42,34308.0,59.0989,59.1612,59.09,59.1434,34308.0
2020-10-16 14:15:00,66.41,66.43,66.38,66.42,12125.0,59.1345,59.1523,59.1078,59.1434,12125.0
2020-10-16 14:20:00,66.41,66.42,66.38,66.38,10622.0,59.1345,59.1434,59.1078,59.1078,10622.0
2020-10-16 14:25:00,66.38,66.45,66.38,66.45,13211.0,59.1078,59.1701,59.1078,59.1701,13211.0
2020-10-16 14:30:00,66.45,66.48,66.42,66.45,23763.0,59.1701,59.1968,59.1434,59.1701,23763.0
2020-10-16 14:35:00,66.45,66.5,66.44,66.5,18363.0,59.1701,59.2146,59.1612,59.2146,18363.0
2020-10-16 14:40:00,66.5,66.5,66.48,66.49,6628.0,59.2146,59.2146,59.1968,59.2057,6628.0
2020-10-16 14:45:00,66.5,66.5,66.45,66.47,11011.0,59.2146,59.2146,59.1701,59.1879,11011.0
2020-10-16 14:50:00,66.46,66.51,66.45,66.48,33099.0,59.179,59.2235,59.1701,59.1968,33099.0
2020-10-16 14:55:00,66.47,66.48,66.41,66.48,20513.0,59.1879,59.1968,59.1345,59.1968,20513.0
2020-10-16 15:00:00,66.47,66.47,66.35,66.39,13662.0,59.1879,59.1879,59.0811,59.1167,13662.0
2020-10-16 15:05:00,66.38,66.41,66.28,66.31,9298.0,59.1078,59.1345,59.0187,59.0455,9298.0
2020-10-16 15:10:00,66.29,66.33,66.24,66.31,13719.0,59.0276,59.0633,58.9831,59.0455,13719.0
2020-10-16 15:15:00,66.28,66.3,66.24,66.26,9336.0,59.0187,59.0365,58.9831,59.0009,9336.0
2020-10-16 15:20:00,66.25,66.28,66.24,66.27,12328.0,58.992,59.0187,58.9831,59.0098,12328.0
2020-10-16 15:25:00,66.26,66.26,66.2,66.21,14428.0,59.0009,59.0009,58.9475,58.9564,14428.0
2020-10-16 15:30:00,66.2,66.22,66.14,66.15,25905.0,58.9475,58.9653,58.8941,58.903,25905.0
2020-10-16 15:35:00,66.16,66.18,66.03,66.04,33190.0,58.9119,58.9297,58.7961,58.805,33190.0
2020-10-16 15:40:00,66.04,66.1,65.99,66.08,48253.0,58.805,58.8585,58.7605,58.8406,48253.0
2020-10-16 15:45:00,66.07,66.07,65.93,65.97,37438.0,58.8317,58.8317,58.7071,58.7427,37438.0
2020-10-16 15:50:00,65.96,65.96,65.86,65.89,66764.0,58.7338,58.7338,58.6448,58.6715,66764.0
2020-10-16 15:55:00,65.89,65.92,65.75,65.77,237528.0,58.6715,58.6982,58.5468,58.5646,237528.0
2020-10-19 09:30:00,65.83,66.08,65.67,65.89,33559.0,58.618,58.8406,58.4756,58.6715,33559.0
2020-10-19 09:35:00,65.95,66.06,65.83,65.93,24664.0,58.7249,58.8228,58.618,58.7071,24664.0
2020-10-19 09:40:00,65.94,65.99,65.8,65.97,6999.0,58.716,58.7605,58.5913,58.7427,6999.0
2020-10-19 09:45:00,65.99,66.17,65.94,66.1,13735.0,58.7605,58.9208,58.716,58.8585,13735.0
2020-10-19 09:50:00,66.12,66.37,66.12,66.34,15795.0,58.8763,59.0989,58.8763,59.0722,15795.0
2020-10-19 09:55:00,66.34,66.34,66.12,66.25,15303.0,59.0722,59.0722,58.8763,58.992,15303.0
2020-10-19 10:00:00,66.21,66.25,65.89,65.9,11301.0,58.9564,58.992,58.6715,58.6804,11301.0
2020-10-19 10:05:00,65.9,65.93,65.47,65.47,24206.0,58.6804,58.7071,58.2975,58.2975,24206.0
2020-10-19 10:10:00,65.48,65.58,65.41,65.46,15176.0,58.3064,58.3954,58.244,58.2886,15176.0
2020-10-19 10:15:00,65.43,65.64,65.41,65.63,12610.0,58.2619,58.4489,58.244,58.4399,12610.0
2020-10-19 10:20:00,65.61,65.73,65.54,65.73,11355.0,58.4221,58.529,58.3598,58.529,11355.0
2020-10-19 10:25:00,65.7,65.7,65.55,65.65,11178.0,58.5023,58.5023,58.3687,58.4578,11178.0
2020-10-19 10:30:00,65.65,65.75,65.61,65.75,60422.0,58.4578,58.5468,58.4221,58.5468,60422.0
2020-10-19 10:35:00,65.76,65.78,65.62,65.78,17075.0,58.5557,58.5735,58.431,58.5735,17075.0
2020-10-19 10:40:00,65.82,65.97,65.7,65.75,35919.0,58.6091,58.7427,58.5023,58.5468,35919.0
2020-10-19 10:45:00,65.75,65.9,65.65,65.8,21790.0,58.5468,58.6804,58.4578,58.5913,21790.0
2020-10-19 10:50:00,65.84,66.08,65.79,65.93,16550.0,58.6269,58.8406,58.5824,58.7071,16550.0
2020-10-19 10:55:00,65.94,66.06,65.9,65.94,17355.0,58.716,58.8228,58.6804,58.716,17355.0
2020-10-19 11:00:00,65.9,66.01,65.85,65.97,26736.0,58.6804,58.7783,58.6358,58.7427,26736.0
2020-10-19 11:05:00,65.98,65.98,65.83,65.94,28130.0,58.7516,58.7516,58.618,58.716,28130.0
2020-10-19 11:10:00,65.94,66.06,65.87,66.06,63904.0,58.716,58.8228,58.6537,58.8228,63904.0
2020-10-19 11:15:00,66.05,66.05,65.84,65.92,55426.0,58.8139,58.8139,58.6269,58.6982,55426.0
2020-10-19 11:20:00,65.9,65.92,65.65,65.68,27428.0,58.6804,58.6982,58.4578,58.4845,27428.0
2020-10-19 11:25:00,65.7,65.92,65.66,65.9,11958.0,58.5023,58.6982,58.4667,58.6804,11958.0
2020-10-19 11:30:00,65.92,65.93,65.75,65.81,24728.0,58.6982,58.7071,58.5468,58.6002,24728.0
2020-10-19 11:35:00,65.83,65.92,65.82,65.89,11267.0,58.618,58.6982,58.6091,58.6715,11267.0
2020-10-19 11:40:00,65.89,65.9,65.77,65.81,16475.0,58.6715,58.6804,58.5646,58.6002,16475.0
2020-10-19 11:45:00,65.83,65.9,65.79,65.81,11457.0,58.618,58.6804,58.5824,58.6002,11457.0
2020-10-19 11:50:00,65.8,65.83,65.73,65.73,11450.0,58.5913,58.618,58.529,58.529,11450.0
2020-10-19 11:55:00,65.72,65.77,65.7,65.74,8823.0,58.5201,58.5646,58.5023,58.5379,8823.0
2020-10-19 12:00:00,65.71,65.74,65.63,65.71,6440.0,58.5112,58.5379,58.4399,58.5112,6440.0
2020-10-19 12:05:00,65.67,65.7,65.62,65.65,17275.0,58.4756,58.5023,58.431,58.4578,17275.0
2020-10-19 12:10:00,65.66,65.7,65.45,65.51,16650.0,58.4667,58.5023,58.2797,58.3331,16650.0
2020-10-19 12:15:00,65.5,65.56,65.41,65.41,6486.0,58.3242,58.3776,58.244,58.244,6486.0
2020-10-19 12:20:00,65.43,65.46,65.32,65.33,8890.0,58.2619,58.2886,58.1639,58.1728,8890.0
2020-10-19 12:25:00,65.32,65.39,65.1,65.18,33005.0,58.1639,58.2262,57.968,58.0392,33005.0
2020-10-19 12:30:00,65.2,65.29,65.16,65.16,10953.0,58.0571,58.1372,58.0214,58.0214,10953.0
2020-10-19 12:35:00,65.17,65.28,65.14,65.14,6842.0,58.0303,58.1283,58.0036,58.0036,6842.0
2020-10-19 12:40:00,65.14,65.17,65.07,65.09,10725.0,58.0036,58.0303,57.9413,57.9591,10725.0
2020-10-19 12:45:00,65.1,65.14,65.02,65.1,7819.0,57.968,58.0036,57.8968,57.968,7819.0
2020-10-19 12:50:00,65.09,65.1,65.02,65.07,13150.0,57.9591,57.968,57.8968,57.9413,13150.0
2020-10-19 12:55:00,65.08,65.27,65.07,65.24,6235.0,57.9502,58.1194,57.9413,58.0927,6235.0
2020-10-19 13:00:00,65.23,65.3,65.17,65.17,7983.0,58.0838,58.1461,58.0303,58.0303,7983.0
2020-10-19 13:05:00,65.14,65.22,65.13,65.2,4900.0,58.0036,58.0749,57.9947,58.0571,4900.0
2020-10-19 13:10:00,65.2,65.27,65.19,65.21,7140.0,58.0571,58.1194,58.0482,58.066,7140.0
2020-10-19 13:15:00,65.2,65.22,65.15,65.17,7863.0,58.0571,58.0749,58.0125,58.0303,7863.0
2020-10-19 13:20:00,65.18,65.27,65.18,65.21,5897.0,58.0392,58.1194,58.0392,58.066,5897.0
2020-10-19 13:25:00,65.22,65.27,65.18,65.27,7332.0,58.0749,58.1194,58.0392,58.1194,7332.0
2020-10-19 13:30:00,65.26,65.3,65.15,65.19,10595.0,58.1105,58.1461,58.0125,58.0482,10595.0
2020-10-19 13:35:00,65.19,65.28,65.19,65.26,7702.0,58.0482,58.1283,58.0482,58.1105,7702.0
2020-10-19 13:40:00,65.28,65.29,65.16,65.23,7895.0,58.1283,58.1372,58.0214,58.0838,7895.0
2020-10-19 13:45:00,65.18,65.2,65.14,65.19,12605.0,58.0392,58.0571,58.0036,58.0482,12605.0
2020-10-19 13:50:00,65.21,65.29,65.21,65.22,5622.0,58.066,58.1372,58.066,58.0749,5622.0
2020-10-19 13:55:00,65.22,65.27,65.2,65.23,4379.0,58.0749,58.1194,58.0571,58.0838,4379.0
2020-10-19 14:00:00,65.21,65.22,65.12,65.15,10023.0,58.066,58.0749,57.9858,58.0125,10023.0
2020-10-19 14:05:00,65.17,65.19,65.13,65.15,8861.0,58.0303,58.0482,57.9947,58.0125,8861.0
2020-10-19 14:10:00,65.15,65.22,65.14,65.22,6659.0,58.0125,58.0749,58.0036,58.0749,6659.0
2020-10-19 14:15:00,65.23,65.24,65.18,65.18,8490.0,58.0838,58.0927,58.0392,58.0392,8490.0
2020-10-19 14:20:00,65.18,65.21,65.15,65.2,10619.0,58.0392,58.066,58.0125,58.0571,10619.0
2020-10-19 14:25:00,65.17,65.17,65.02,65.04,10134.0,58.0303,58.0303,57.8968,57.9146,10134.0
2020-10-19 14:30:00,65.02,65.13,65.0,65.08,33186.0,57.8968,57.9947,57.879,57.9502,33186.0
2020-10-19 14:35:00,65.08,65.13,65.01,65.03,12172.0,57.9502,57.9947,57.8879,57.9057,12172.0
2020-10-19 14:40:00,65.04,65.06,64.92,64.92,20574.0,57.9146,57.9324,57.8077,57.8077,20574.0
2020-10-19 14:45:00,64.9,64.92,64.78,64.78,9674.0,57.7899,57.8077,57.6831,57.6831,9674.0
2020-10-19 14:50:00,64.75,64.78,64.62,64.72,10835.0,57.6564,57.6831,57.5406,57.6296,10835.0
2020-10-19 14:55:00,64.7,64.74,64.49,64.49,11901.0,57.6118,57.6475,57.4248,57.4248,11901.0
2020-10-19 15:00:00,64.48,64.48,64.29,64.41,19057.0,57.4159,57.4159,57.2468,57.3536,19057.0
2020-10-19 15:05:00,64.4,64.41,64.29,64.4,13980.0,57.3447,57.3536,57.2468,57.3447,13980.0
2020-10-19 15:10:00,64.43,64.6,64.37,64.53,15293.0,57.3714,57.5228,57.318,57.4605,15293.0
2020-10-19 15:15:00,64.52,64.52,64.42,64.45,33581.0,57.4516,57.4516,57.3625,57.3892,33581.0
2020-10-19 15:20:00,64.42,64.54,64.42,64.45,27336.0,57.3625,57.4694,57.3625,57.3892,27336.0
2020-10-19 15:25:00,64.45,64.53,64.37,64.53,28360.0,57.3892,57.4605,57.318,57.4605,28360.0
2020-10-19 15:30:00,64.52,64.57,64.48,64.52,20164.0,57.4516,57.4961,57.4159,57.4516,20164.0
2020-10-19 15:35:00,64.5,64.61,64.47,64.6,40361.0,57.4337,57.5317,57.407,57.5228,40361.0
2020-10-19 15:40:00,64.61,64.61,64.46,64.5,30208.0,57.5317,57.5317,57.3981,57.4337,30208.0
2020-10-19 15:45:00,64.51,64.55,64.47,64.52,36379.0,57.4426,57.4783,57.407,57.4516,36379.0
2020-10-19 15:50:00,64.51,64.51,64.31,64.33,58708.0,57.4426,57.4426,57.2646,57.2824,58708.0
2020-10-19 15:55:00,64.36,64.42,64.23,64.34,173428.0,57.3091,57.3625,57.1933,57.2913,173428.0
2020-10-20 09:30:00,65.2,65.2,64.65,64.84,29836.0,58.0571,58.0571,57.5673,57.7365,29836.0
2020-10-20 09:35:00,64.84,64.87,64.61,64.84,16255.0,57.7365,57.7632,57.5317,57.7365,16255.0
2020-10-20 09:40:00,64.92,65.13,64.92,65.13,6292.0,57.8077,57.9947,57.8077,57.9947,6292.0
2020-10-20 09:45:00,65.13,65.21,64.95,65.04,9543.0,57.9947,58.066,57.8344,57.9146,9543.0
2020-10-20 09:50:00,65.05,65.29,65.05,65.26,8486.0,57.9235,58.1372,57.9235,58.1105,8486.0
2020-10-20 09:55:00,65.27,65.39,65.11,65.35,17865.0,58.1194,58.2262,57.9769,58.1906,17865.0
2020-10-20 10:00:00,65.38,65.43,65.15,65.19,20443.0,58.2173,58.2619,58.0125,58.0482,20443.0
2020-10-20 10:05:00,65.19,65.28,64.87,64.87,7119.0,58.0482,58.1283,57.7632,57.7632,7119.0
2020-10-20 10:10:00,64.89,65.01,64.67,64.67,11271.0,57.781,57.8879,57.5851,57.5851,11271.0
2020-10-20 10:15:00,64.63,64.68,64.36,64.45,23497.0,57.5495,57.594,57.3091,57.3892,23497.0
2020-10-20 10:20:00,64.4,64.54,64.34,64.49,6043.0,57.3447,57.4694,57.2913,57.4248,6043.0
2020-10-20 10:25:00,64.49,64.52,64.38,64.49,11493.0,57.4248,57.4516,57.3269,57.4248,11493.0
2020-10-20 10:30:00,64.5,64.57,64.4,64.47,12717.0,57.4337,57.4961,57.3447,57.407,12717.0
2020-10-20 10:35:00,64.46,64.66,64.44,64.62,9108.0,57.3981,57.5762,57.3803,57.5406,9108.0
2020-10-20 10:40:00,64.61,64.75,64.59,64.72,6493.0,57.5317,57.6564,57.5139,57.6296,6493.0
2020-10-20 10:45:00,64.71,64.74,64.59,64.68,9061.0,57.6207,57.6475,57.5139,57.594,9061.0
2020-10-20 10:50:00,64.67,64.87,64.67,64.83,13244.0,57.5851,57.7632,57.5851,57.7276,13244.0
2020-10-20 10:55:00,64.82,64.86,64.64,64.64,9550.0,57.7187,57.7543,57.5584,57.5584,9550.0
2020-10-20 11:00:00,64.6,64.68,64.5,64.62,70440.0,57.5228,57.594,57.4337,57.5406,70440.0
2020-10-20 11:05:00,64.61,64.73,64.57,64.73,7928.0,57.5317,57.6385,57.4961,57.6385,7928.0
2020-10-20 11:10:00,64.7,64.77,64.68,64.69,4713.0,57.6118,57.6742,57.594,57.6029,4713.0
2020-10-20 11:15:00,64.71,64.84,64.71,64.84,8303.0,57.6207,57.7365,57.6207,57.7365,8303.0
2020-10-20 11:20:00,64.84,65.22,64.83,65.18,21445.0,57.7365,58.0749,57.7276,58.0392,21445.0
2020-10-20 11:25:00,65.18,65.37,65.16,65.37,21108.0,58.0392,58.2084,58.0214,58.2084,21108.0
2020-10-20 11:30:00,65.39,65.41,65.27,65.33,25014.0,58.2262,58.244,58.1194,58.1728,25014.0
2020-10-20 11:35:00,65.35,65.38,65.27,65.34,7746.0,58.1906,58.2173,58.1194,58.1817,7746.0
2020-10-20 11:40:00,65.36,65.36,65.23,65.28,11873.0,58.1995,58.1995,58.0838,58.1283,11873.0
2020-10-20 11:45:00,65.27,65.34,65.2,65.28,35096.0,58.1194,58.1817,58.0571,58.1283,35096.0
2020-10-20 11:50:00,65.27,65.27,65.2,65.2,8664.0,58.1194,58.1194,58.0571,58.0571,8664.0
2020-10-20 11:55:00,65.21,65.24,65.1,65.13,4270.0,58.066,58.0927,57.968,57.9947,4270.0
2020-10-20 12:00:00,65.13,65.22,65.13,65.22,4523.0,57.9947,58.0749,57.9947,58.0749,4523.0
2020-10-20 12:05:00,65.26,65.32,65.25,65.28,4422.0,58.1105,58.1639,58.1016,58.1283,4422.0
2020-10-20 12:10:00,65.28,65.4,65.27,65.38,5211.0,58.1283,58.2351,58.1194,58.2173,5211.0
2020-10-20 12:15:00,65.37,65.38,65.32,65.34,6330.0,58.2084,58.2173,58.1639,58.1817,6330.0
2020-10-20 12:20:00,65.35,65.37,65.26,65.26,5248.0,58.1906,58.2084,58.1105,58.1105,5248.0
2020-10-20 12:25:00,65.28,65.36,65.17,65.19,7374.0,58.1283,58.1995,58.0303,58.0482,7374.0
2020-10-20 12:30:00,65.18,65.36,65.11,65.36,18187.0,58.0392,58.1995,57.9769,58.1995,18187.0
2020-10-20 12:35:00,65.36,65.44,65.23,65.29,9079.0,58.1995,58.2708,58.0838,58.1372,9079.0
2020-10-20 12:40:00,65.28,65.55,65.27,65.54,34341.0,58.1283,58.3687,58.1194,58.3598,34341.0
2020-10-20 12:45:00,65.52,65.6,65.48,65.48,7276.0,58.342,58.4132,58.3064,58.3064,7276.0
2020-10-20 12:50:00,65.45,65.5,65.37,65.42,8243.0,58.2797,58.3242,58.2084,58.253,8243.0
2020-10-20 12:55:00,65.45,65.56,65.45,65.53,11436.0,58.2797,58.3776,58.2797,58.3509,11436.0
2020-10-20 13:00:00,65.54,65.67,65.52,65.67,18509.0,58.3598,58.4756,58.342,58.4756,18509.0
2020-10-20 13:05:00,65.69,65.69,65.53,65.53,10797.0,58.4934,58.4934,58.3509,58.3509,10797.0
2020-10-20 13:10:00,65.53,65.67,65.49,65.65,9734.0,58.3509,58.4756,58.3153,58.4578,9734.0
2020-10-20 13:15:00,65.58,65.58,65.45,65.46,6289.0,58.3954,58.3954,58.2797,58.2886,6289.0
2020-10-20 13:20:00,65.45,65.6,65.44,65.58,3886.0,58.2797,58.4132,58.2708,58.3954,3886.0
2020-10-20 13:25:00,65.57,65.68,65.57,65.64,6171.0,58.3865,58.4845,58.3865,58.4489,6171.0
2020-10-20 13:30:00,65.65,65.65,65.49,65.49,7325.0,58.4578,58.4578,58.3153,58.3153,7325.0
2020-10-20 13:35:00,65.46,65.59,65.46,65.48,6505.0,58.2886,58.4043,58.2886,58.3064,6505.0
2020-10-20 13:40:00,65.47,65.52,65.44,65.47,4076.0,58.2975,58.342,58.2708,58.2975,4076.0
2020-10-20 13:45:00,65.48,65.48,65.4,65.45,4604.0,58.3064,58.3064,58.2351,58.2797,4604.0
2020-10-20 13:50:00,65.41,65.42,65.34,65.35,3250.0,58.244,58.253,58.1817,58.1906,3250.0
2020-10-20 13:55:00,65.35,65.38,65.23,65.29,10175.0,58.1906,58.2173,58.0838,58.1372,10175.0
2020-10-20 14:00:00,65.33,65.36,65.25,65.25,6252.0,58.1728,58.1995,58.1016,58.1016,6252.0
2020-10-20 14:05:00,65.24,65.24,65.16,65.19,6899.0,58.0927,58.0927,58.0214,58.0482,6899.0
2020-10-20 14:10:00,65.19,65.34,65.17,65.25,6442.0,58.0482,58.1817,58.0303,58.1016,6442.0
2020-10-20 14:15:00,65.27,65.28,65.18,65.23,6486.0,58.1194,58.1283,58.0392,58.0838,6486.0
2020-10-20 14:20:00,65.22,65.22,65.07,65.08,4797.0,58.0749,58.0749,57.9413,57.9502,4797.0
2020-10-20 14:25:00,65.1,65.12,65.0,65.01,6066.0,57.968,57.9858,57.879,57.8879,6066.0
2020-10-20 14:30:00,65.03,65.04,64.98,65.01,8899.0,57.9057,57.9146,57.8612,57.8879,8899.0
2020-10-20 14:35:00,65.01,65.05,64.89,65.05,26863.0,57.8879,57.9235,57.781,57.9235,26863.0
2020-10-20 14:40:00,65.05,65.07,64.95,65.02,9226.0,57.9235,57.9413,57.8344,57.8968,9226.0
2020-10-20 14:45:00,65.0,65.08,64.99,65.06,15695.0,57.879,57.9502,57.8701,57.9324,15695.0
2020-10-20 14:50:00,65.05,65.05,64.96,64.98,16262.0,57.9235,57.9235,57.8433,57.8612,16262.0
2020-10-20 14:55:00,65.01,65.05,64.96,64.98,14211.0,57.8879,57.9235,57.8433,57.8612,14211.0
2020-10-20 15:00:00,64.98,65.01,64.91,64.93,9908.0,57.8612,57.8879,57.7988,57.8166,9908.0
2020-10-20 15:05:00,64.91,64.91,64.55,64.55,14694.0,57.7988,57.7988,57.4783,57.4783,14694.0
2020-10-20 15:10:00,64.55,64.59,64.4,64.55,16932.0,57.4783,57.5139,57.3447,57.4783,16932.0
2020-10-20 15:15:00,64.53,64.62,64.46,64.6,12836.0,57.4605,57.5406,57.3981,57.5228,12836.0
2020-10-20 15:20:00,64.58,64.77,64.56,64.77,8572.0,57.505,57.6742,57.4872,57.6742,8572.0
2020-10-20 15:25:00,64.76,64.92,64.74,64.92,11785.0,57.6653,57.8077,57.6475,57.8077,11785.0
2020-10-20 15:30:00,64.91,64.91,64.69,64.76,13151.0,57.7988,57.7988,57.6029,57.6653,13151.0
2020-10-20 15:35:00,64.76,64.76,64.57,64.7,18194.0,57.6653,57.6653,57.4961,57.6118,18194.0
2020-10-20 15:40:00,64.71,64.94,64.7,64.87,24189.0,57.6207,57.8255,57.6118,57.7632,24189.0
2020-10-20 15:45:00,64.86,64.92,64.75,64.75,29320.0,57.7543,57.8077,57.6564,57.6564,29320.0
2020-10-20 15:50:00,64.73,64.83,64.64,64.76,37384.0,57.6385,57.7276,57.5584,57.6653,37384.0
2020-10-20 15:55:00,64.77,64.78,64.57,64.57,66330.0,57.6742,57.6831,57.4961,57.4961,66330.0
2020-10-21 09:30:00,64.54,64.75,64.33,64.45,47060.0,57.4694,57.6564,57.2824,57.3892,47060.0
2020-10-21 09:35:00,64.45,64.45,63.82,63.85,12839.0,57.3892,57.3892,56.8282,56.855,12839.0
2020-10-21 09:40:00,63.85,64.0,63.48,63.59,27526.0,56.855,56.9885,56.5255,56.6234,27526.0
2020-10-21 09:45:00,63.58,63.86,63.53,63.74,12335.0,56.6145,56.8639,56.57,56.757,12335.0
2020-10-21 09:50:00,63.78,63.86,63.68,63.86,15069.0,56.7926,56.8639,56.7036,56.8639,15069.0
2020-10-21 09:55:00,63.89,64.06,63.88,64.03,5038.0,56.8906,57.0419,56.8817,57.0152,5038.0
2020-10-21 10:00:00,64.06,64.17,63.98,64.17,13194.0,57.0419,57.1399,56.9707,57.1399,13194.0
2020-10-21 10:05:00,64.2,64.35,64.19,64.23,19032.0,57.1666,57.3002,57.1577,57.1933,19032.0
2020-10-21 10:10:00,64.26,64.45,64.22,64.37,5783.0,57.22,57.3892,57.1844,57.318,5783.0
2020-10-21 10:15:00,64.38,64.45,64.3,64.44,5994.0,57.3269,57.3892,57.2557,57.3803,5994.0
2020-10-21 10:20:00,64.46,64.49,64.41,64.44,9488.0,57.3981,57.4248,57.3536,57.3803,9488.0
2020-10-21 10:25:00,64.42,64.47,64.34,64.38,6692.0,57.3625,57.407,57.2913,57.3269,6692.0
2020-10-21 10:30:00,64.35,64.49,64.35,64.47,9297.0,57.3002,57.4248,57.3002,57.407,9297.0
2020-10-21 10:35:00,64.49,64.82,64.49,64.77,15220.0,57.4248,57.7187,57.4248,57.6742,15220.0
2020-10-21 10:40:00,64.77,64.77,64.62,64.66,35258.0,57.6742,57.6742,57.5406,57.5762,35258.0
2020-10-21 10:45:00,64.67,64.76,64.62,64.67,15884.0,57.5851,57.6653,57.5406,57.5851,15884.0
2020-10-21 10:50:00,64.67,64.73,64.64,64.67,79684.0,57.5851,57.6385,57.5584,57.5851,79684.0
2020-10-21 10:55:00,64.67,64.85,64.65,64.75,9359.0,57.5851,57.7454,57.5673,57.6564,9359.0
2020-10-21 11:00:00,64.74,64.74,64.61,64.62,15334.0,57.6475,57.6475,57.5317,57.5406,15334.0
2020-10-21 11:05:00,64.63,64.68,64.49,64.49,18234.0,57.5495,57.594,57.4248,57.4248,18234.0
2020-10-21 11:10:00,64.46,64.48,64.32,64.39,8556.0,57.3981,57.4159,57.2735,57.3358,8556.0
2020-10-21 11:15:00,64.37,64.43,64.25,64.39,7342.0,57.318,57.3714,57.2111,57.3358,7342.0
2020-10-21 11:20:00,64.39,64.39,64.25,64.3,7897.0,57.3358,57.3358,57.2111,57.2557,7897.0
2020-10-21 11:25:00,64.28,64.56,64.27,64.49,11569.0,57.2378,57.4872,57.2289,57.4248,11569.0
2020-10-21 11:30:00,64.47,64.5,64.39,64.48,8124.0,57.407,57.4337,57.3358,57.4159,8124.0
2020-10-21 11:35:00,64.49,64.67,64.49,64.59,10234.0,57.4248,57.5851,57.4248,57.5139,10234.0
2020-10-21 11:40:00,64.59,64.61,64.48,64.57,5621.0,57.5139,57.5317,57.4159,57.4961,5621.0
2020-10-21 11:45:00,64.58,64.62,64.48,64.52,9016.0,57.505,57.5406,57.4159,57.4516,9016.0
2020-10-21 11:50:00,64.5,64.54,64.44,64.44,9225.0,57.4337,57.4694,57.3803,57.3803,9225.0
2020-10-21 11:55:00,64.44,64.46,64.27,64.32,10019.0,57.3803,57.3981,57.2289,57.2735,10019.0
2020-10-21 12:00:00,64.32,64.33,64.22,64.23,10063.0,57.2735,57.2824,57.1844,57.1933,10063.0
2020-10-21 12:05:00,64.21,64.36,64.17,64.34,9669.0,57.1755,57.3091,57.1399,57.2913,9669.0
2020-10-21 12:10:00,64.32,64.32,64.2,64.22,5977.0,57.2735,57.2735,57.1666,57.1844,5977.0
2020-10-21 12:15:00,64.21,64.22,64.16,64.16,4408.0,57.1755,57.1844,57.131,57.131,4408.0
2020-10-21 12:20:00,64.17,64.52,64.15,64.44,11276.0,57.1399,57.4516,57.1221,57.3803,11276.0
2020-10-21 12:25:00,64.44,64.49,64.32,64.42,8958.0,57.3803,57.4248,57.2735,57.3625,8958.0
2020-10-21 12:30:00,64.46,64.46,64.29,64.36,7976.0,57.3981,57.3981,57.2468,57.3091,7976.0
2020-10-21 12:35:00,64.34,64.43,64.31,64.42,7186.0,57.2913,57.3714,57.2646,57.3625,7186.0
2020-10-21 12:40:00,64.42,64.46,64.39,64.39,5865.0,57.3625,57.3981,57.3358,57.3358,5865.0
2020-10-21 12:45:00,64.42,64.45,64.26,64.26,5925.0,57.3625,57.3892,57.22,57.22,5925.0
2020-10-21 12:50:00,64.26,64.33,64.24,64.27,5500.0,57.22,57.2824,57.2022,57.2289,5500.0
2020-10-21 12:55:00,64.28,64.28,64.21,64.25,7331.0,57.2378,57.2378,57.1755,57.2111,7331.0
2020-10-21 13:00:00,64.25,64.34,64.24,64.34,7430.0,57.2111,57.2913,57.2022,57.2913,7430.0
2020-10-21 13:05:00,64.36,64.36,64.26,64.28,8164.0,57.3091,57.3091,57.22,57.2378,8164.0
2020-10-21 13:10:00,64.27,64.3,64.22,64.22,4362.0,57.2289,57.2557,57.1844,57.1844,4362.0
2020-10-21 13:15:00,64.21,64.29,64.21,64.25,17365.0,57.1755,57.2468,57.1755,57.2111,17365.0
2020-10-21 13:20:00,64.24,64.24,64.15,64.18,7168.0,57.2022,57.2022,57.1221,57.1488,7168.0
2020-10-21 13:25:00,64.17,64.17,64.05,64.05,5423.0,57.1399,57.1399,57.033,57.033,5423.0
2020-10-21 13:30:00,64.03,64.08,63.99,64.06,8412.0,57.0152,57.0598,56.9796,57.0419,8412.0
2020-10-21 13:35:00,64.07,64.08,63.93,63.96,5905.0,57.0509,57.0598,56.9262,56.9529,5905.0
2020-10-21 13:40:00,63.96,64.02,63.94,63.95,6351.0,56.9529,57.0063,56.9351,56.944,6351.0
2020-10-21 13:45:00,63.94,64.1,63.93,64.09,5347.0,56.9351,57.0776,56.9262,57.0687,5347.0
2020-10-21 13:50:00,64.09,64.19,64.08,64.18,3997.0,57.0687,57.1577,57.0598,57.1488,3997.0
2020-10-21 13:55:00,64.17,64.18,64.07,64.09,7582.0,57.1399,57.1488,57.0509,57.0687,7582.0
2020-10-21 14:00:00,64.1,64.24,64.08,64.23,5361.0,57.0776,57.2022,57.0598,57.1933,5361.0
2020-10-21 14:05:00,64.21,64.3,64.2,64.27,4486.0,57.1755,57.2557,57.1666,57.2289,4486.0
2020-10-21 14:10:00,64.26,64.43,64.25,64.38,9999.0,57.22,57.3714,57.2111,57.3269,9999.0
2020-10-21 14:15:00,64.41,64.41,64.35,64.35,6095.0,57.3536,57.3536,57.3002,57.3002,6095.0
2020-10-21 14:20:00,64.35,64.42,64.33,64.41,7918.0,57.3002,57.3625,57.2824,57.3536,7918.0
2020-10-21 14:25:00,64.42,64.5,64.4,64.49,6997.0,57.3625,57.4337,57.3447,57.4248,6997.0
2020-10-21 14:30:00,64.48,64.48,64.37,64.4,10536.0,57.4159,57.4159,57.318,57.3447,10536.0
2020-10-21 14:35:00,64.4,64.48,64.37,64.39,10117.0,57.3447,57.4159,57.318,57.3358,10117.0
2020-10-21 14:40:00,64.4,64.43,64.33,64.43,7688.0,57.3447,57.3714,57.2824,57.3714,7688.0
2020-10-21 14:45:00,64.43,64.48,64.38,64.38,9976.0,57.3714,57.4159,57.3269,57.3269,9976.0
2020-10-21 14:50:00,64.37,64.44,64.35,64.38,4080.0,57.318,57.3803,57.3002,57.3269,4080.0
2020-10-21 14:55:00,64.38,64.46,64.38,64.45,6510.0,57.3269,57.3981,57.3269,57.3892,6510.0
2020-10-21 15:00:00,64.46,64.48,64.36,64.39,4858.0,57.3981,57.4159,57.3091,57.3358,4858.0
2020-10-21 15:05:00,64.38,64.4,64.23,64.24,7622.0,57.3269,57.3447,57.1933,57.2022,7622.0
2020-10-21 15:10:00,64.24,64.31,64.23,64.25,8809.0,57.2022,57.2646,57.1933,57.2111,8809.0
2020-10-21 15:15:00,64.26,64.28,64.14,64.19,11930.0,57.22,57.2378,57.1132,57.1577,11930.0
2020-10-21 15:20:00,64.22,64.31,64.19,64.23,10154.0,57.1844,57.2646,57.1577,57.1933,10154.0
2020-10-21 15:25:00,64.27,64.32,64.24,64.32,10805.0,57.2289,57.2735,57.2022,57.2735,10805.0
2020-10-21 15:30:00,64.31,64.37,64.19,64.22,17297.0,57.2646,57.318,57.1577,57.1844,17297.0
2020-10-21 15:35:00,64.21,64.28,64.14,64.17,16993.0,57.1755,57.2378,57.1132,57.1399,16993.0
2020-10-21 15:40:00,64.15,64.17,64.08,64.13,15058.0,57.1221,57.1399,57.0598,57.1043,15058.0
2020-10-21 15:45:00,64.11,64.12,64.0,64.08,23299.0,57.0865,57.0954,56.9885,57.0598,23299.0
2020-10-21 15:50:00,64.08,64.18,64.05,64.1,43111.0,57.0598,57.1488,57.033,57.0776,43111.0
2020-10-21 15:55:00,64.09,64.13,63.8,63.81,100501.0,57.0687,57.1043,56.8104,56.8193,100501.0
2020-10-22 09:30:00,64.08,64.1,63.68,63.68,36302.0,57.0598,57.0776,56.7036,56.7036,36302.0
2020-10-22 09:35:00,63.78,63.78,63.43,63.43,12934.0,56.7926,56.7926,56.481,56.481,12934.0
2020-10-22 09:40:00,63.44,63.63,63.32,63.57,7698.0,56.4899,56.6591,56.383,56.6056,7698.0
2020-10-22 09:45:00,63.68,63.75,63.42,63.56,10155.0,56.7036,56.7659,56.4721,56.5967,10155.0
2020-10-22 09:50:00,63.56,63.62,63.45,63.57,11544.0,56.5967,56.6502,56.4988,56.6056,11544.0
2020-10-22 09:55:00,63.6,63.79,63.6,63.72,7010.0,56.6323,56.8015,56.6323,56.7392,7010.0
2020-10-22 10:00:00,63.71,63.9,63.6,63.84,8096.0,56.7303,56.8995,56.6323,56.846,8096.0
2020-10-22 10:05:00,63.86,63.96,63.81,63.94,6382.0,56.8639,56.9529,56.8193,56.9351,6382.0
2020-10-22 10:10:00,63.99,64.04,63.93,63.93,8445.0,56.9796,57.0241,56.9262,56.9262,8445.0
2020-10-22 10:15:00,63.95,64.09,63.88,64.02,10078.0,56.944,57.0687,56.8817,57.0063,10078.0
2020-10-22 10:20:00,63.99,63.99,63.76,63.8,8532.0,56.9796,56.9796,56.7748,56.8104,8532.0
2020-10-22 10:25:00,63.77,63.88,63.74,63.88,4891.0,56.7837,56.8817,56.757,56.8817,4891.0
2020-10-22 10:30:00,63.92,64.05,63.88,63.95,8989.0,56.9173,57.033,56.8817,56.944,8989.0
2020-10-22 10:35:00,63.96,64.08,63.95,63.96,6359.0,56.9529,57.0598,56.944,56.9529,6359.0
2020-10-22 10:40:00,63.96,63.96,63.76,63.77,9411.0,56.9529,56.9529,56.7748,56.7837,9411.0
2020-10-22 10:45:00,63.79,63.9,63.7,63.81,10698.0,56.8015,56.8995,56.7214,56.8193,10698.0
2020-10-22 10:50:00,63.79,64.03,63.7,64.02,23214.0,56.8015,57.0152,56.7214,57.0063,23214.0
2020-10-22 10:55:00,64.05,64.11,63.91,64.11,9457.0,57.033,57.0865,56.9084,57.0865,9457.0
2020-10-22 11:00:00,64.06,64.16,64.05,64.09,7567.0,57.0419,57.131,57.033,57.0687,7567.0
2020-10-22 11:05:00,64.07,64.1,64.04,64.07,6373.0,57.0509,57.0776,57.0241,57.0509,6373.0
2020-10-22 11:10:00,64.11,64.42,64.11,64.39,8109.0,57.0865,57.3625,57.0865,57.3358,8109.0
2020-10-22 11:15:00,64.34,64.43,64.29,64.34,10344.0,57.2913,57.3714,57.2468,57.2913,10344.0
2020-10-22 11:20:00,64.32,64.35,64.22,64.26,5691.0,57.2735,57.3002,57.1844,57.22,5691.0
2020-10-22 11:25:00,64.25,64.27,64.1,64.1,15127.0,57.2111,57.2289,57.0776,57.0776,15127.0
2020-10-22 11:30:00,64.13,64.26,64.08,64.2,10623.0,57.1043,57.22,57.0598,57.1666,10623.0
2020-10-22 11:35:00,64.2,64.31,64.2,64.21,6474.0,57.1666,57.2646,57.1666,57.1755,6474.0
2020-10-22 11:40:00,64.19,64.29,64.18,64.22,5711.0,57.1577,57.2468,57.1488,57.1844,5711.0
2020-10-22 11:45:00,64.21,64.3,64.19,64.26,6733.0,57.1755,57.2557,57.1577,57.22,6733.0
2020-10-22 11:50:00,64.3,64.38,64.26,64.28,6388.0,57.2557,57.3269,57.22,57.2378,6388.0
2020-10-22 11:55:00,64.27,64.29,64.21,64.27,4910.0,57.2289,57.2468,57.1755,57.2289,4910.0
2020-10-22 12:00:00,64.27,64.45,64.25,64.34,12633.0,57.2289,57.3892,57.2111,57.2913,12633.0
2020-10-22 12:05:00,64.37,64.44,64.37,64.41,5260.0,57.318,57.3803,57.318,57.3536,5260.0
2020-10-22 12:10:00,64.43,64.47,64.4,64.41,4849.0,57.3714,57.407,57.3447,57.3536,4849.0
2020-10-22 12:15:00,64.42,64.49,64.39,64.4,7340.0,57.3625,57.4248,57.3358,57.3447,7340.0
2020-10-22 12:20:00,64.39,64.46,64.31,64.31,14749.0,57.3358,57.3981,57.2646,57.2646,14749.0
2020-10-22 12:25:00,64.33,64.42,64.31,64.41,5707.0,57.2824,57.3625,57.2646,57.3536,5707.0
2020-10-22 12:30:00,64.42,64.45,64.28,64.3,15452.0,57.3625,57.3892,57.2378,57.2557,15452.0
2020-10-22 12:35:00,64.29,64.41,64.26,64.33,12083.0,57.2468,57.3536,57.22,57.2824,12083.0
2020-10-22 12:40:00,64.37,64.39,64.31,64.39,2776.0,57.318,57.3358,57.2646,57.3358,2776.0
2020-10-22 12:45:00,64.37,64.43,64.32,64.42,7178.0,57.318,57.3714,57.2735,57.3625,7178.0
2020-10-22 12:50:00,64.43,64.48,64.35,64.35,8039.0,57.3714,57.4159,57.3002,57.3002,8039.0
2020-10-22 12:55:00,64.34,64.4,64.32,64.37,8315.0,57.2913,57.3447,57.2735,57.318,8315.0
2020-10-22 13:00:00,64.37,64.39,64.3,64.32,5224.0,57.318,57.3358,57.2557,57.2735,5224.0
2020-10-22 13:05:00,64.35,64.37,64.3,64.31,10188.0,57.3002,57.318,57.2557,57.2646,10188.0
2020-10-22 13:10:00,64.3,64.5,64.3,64.45,8561.0,57.2557,57.4337,57.2557,57.3892,8561.0
2020-10-22 13:15:00,64.45,64.47,64.33,64.33,6868.0,57.3892,57.407,57.2824,57.2824,6868.0
2020-10-22 13:20:00,64.32,64.38,64.29,64.3,6308.0,57.2735,57.3269,57.2468,57.2557,6308.0
2020-10-22 13:25:00,64.29,64.35,64.26,64.26,9867.0,57.2468,57.3002,57.22,57.22,9867.0
2020-10-22 13:30:00,64.28,64.36,64.24,64.34,13234.0,57.2378,57.3091,57.2022,57.2913,13234.0
2020-10-22 13:35:00,64.32,64.42,64.32,64.38,6645.0,57.2735,57.3625,57.2735,57.3269,6645.0
2020-10-22 13:40:00,64.37,64.48,64.32,64.46,9712.0,57.318,57.4159,57.2735,57.3981,9712.0
2020-10-22 13:45:00,64.49,64.62,64.48,64.62,9248.0,57.4248,57.5406,57.4159,57.5406,9248.0
2020-10-22 13:50:00,64.62,64.8,64.62,64.8,9426.0,57.5406,57.7009,57.5406,57.7009,9426.0
2020-10-22 13:55:00,64.79,64.81,64.73,64.75,4411.0,57.692,57.7098,57.6385,57.6564,4411.0
2020-10-22 14:00:00,64.82,64.87,64.79,64.87,6107.0,57.7187,57.7632,57.692,57.7632,6107.0
2020-10-22 14:05:00,64.87,64.88,64.8,64.86,7745.0,57.7632,57.7721,57.7009,57.7543,7745.0
2020-10-22 14:10:00,64.86,64.9,64.83,64.89,8702.0,57.7543,57.7899,57.7276,57.781,8702.0
2020-10-22 14:15:00,64.89,64.99,64.85,64.9,7729.0,57.781,57.8701,57.7454,57.7899,7729.0
2020-10-22 14:20:00,64.9,64.98,64.88,64.98,4555.0,57.7899,57.8612,57.7721,57.8612,4555.0
2020-10-22 14:25:00,64.97,64.97,64.87,64.88,6752.0,57.8523,57.8523,57.7632,57.7721,6752.0
2020-10-22 14:30:00,64.89,64.97,64.79,64.95,6938.0,57.781,57.8523,57.692,57.8344,6938.0
2020-10-22 14:35:00,64.95,64.96,64.9,64.94,6419.0,57.8344,57.8433,57.7899,57.8255,6419.0
2020-10-22 14:40:00,64.92,65.09,64.92,65.02,23874.0,57.8077,57.9591,57.8077,57.8968,23874.0
2020-10-22 14:45:00,65.02,65.04,64.9,64.92,73249.0,57.8968,57.9146,57.7899,57.8077,73249.0
2020-10-22 14:50:00,64.92,65.01,64.91,64.99,5585.0,57.8077,57.8879,57.7988,57.8701,5585.0
2020-10-22 14:55:00,65.01,65.04,64.97,64.99,7811.0,57.8879,57.9146,57.8523,57.8701,7811.0
2020-10-22 15:00:00,64.98,65.0,64.85,64.85,10869.0,57.8612,57.879,57.7454,57.7454,10869.0
2020-10-22 15:05:00,64.83,64.84,64.72,64.78,8510.0,57.7276,57.7365,57.6296,57.6831,8510.0
2020-10-22 15:10:00,64.8,64.85,64.78,64.84,9352.0,57.7009,57.7454,57.6831,57.7365,9352.0
2020-10-22 15:15:00,64.83,64.9,64.83,64.9,12940.0,57.7276,57.7899,57.7276,57.7899,12940.0
2020-10-22 15:20:00,64.9,65.01,64.89,64.98,19366.0,57.7899,57.8879,57.781,57.8612,19366.0
2020-10-22 15:25:00,64.96,64.99,64.91,64.97,12413.0,57.8433,57.8701,57.7988,57.8523,12413.0
2020-10-22 15:30:00,64.97,64.97,64.86,64.94,20789.0,57.8523,57.8523,57.7543,57.8255,20789.0
2020-10-22 15:35:00,64.95,65.06,64.93,65.05,20475.0,57.8344,57.9324,57.8166,57.9235,20475.0
2020-10-22 15:40:00,65.06,65.13,65.05,65.08,19937.0,57.9324,57.9947,57.9235,57.9502,19937.0
2020-10-22 15:45:00,65.07,65.1,65.05,65.07,23066.0,57.9413,57.968,57.9235,57.9413,23066.0
2020-10-22 15:50:00,65.1,65.22,65.03,65.19,49238.0,57.968,58.0749,57.9057,58.0482,49238.0
2020-10-22 15:55:00,65.19,65.24,65.09,65.21,130764.0,58.0482,58.0927,57.9591,58.066,130764.0
2020-10-23 09:30:00,65.62,65.71,65.33,65.63,49125.0,58.431,58.5112,58.1728,58.4399,49125.0
2020-10-23 09:35:00,65.73,65.73,65.38,65.52,3401.0,58.529,58.529,58.2173,58.342,3401.0
2020-10-23 09:40:00,65.53,65.56,65.29,65.3,19941.0,58.3509,58.3776,58.1372,58.1461,19941.0
2020-10-23 09:45:00,65.27,65.29,64.93,64.94,13932.0,58.1194,58.1372,57.8166,57.8255,13932.0
2020-10-23 09:50:00,64.89,64.97,64.5,64.54,45949.0,57.781,57.8523,57.4337,57.4694,45949.0
2020-10-23 09:55:00,64.55,64.67,64.52,64.64,26089.0,57.4783,57.5851,57.4516,57.5584,26089.0
2020-10-23 10:00:00,64.63,64.66,64.57,64.62,22543.0,57.5495,57.5762,57.4961,57.5406,22543.0
2020-10-23 10:05:00,64.59,64.65,64.45,64.64,16755.0,57.5139,57.5673,57.3892,57.5584,16755.0
2020-10-23 10:10:00,64.64,64.67,64.53,64.6,11682.0,57.5584,57.5851,57.4605,57.5228,11682.0
2020-10-23 10:15:00,64.59,64.59,64.4,64.42,7224.0,57.5139,57.5139,57.3447,57.3625,7224.0
2020-10-23 10:20:00,64.42,64.56,64.41,64.51,6070.0,57.3625,57.4872,57.3536,57.4426,6070.0
2020-10-23 10:25:00,64.54,64.65,64.49,64.61,6958.0,57.4694,57.5673,57.4248,57.5317,6958.0
2020-10-23 10:30:00,64.62,64.66,64.57,64.61,9842.0,57.5406,57.5762,57.4961,57.5317,9842.0
2020-10-23 10:35:00,64.63,64.83,64.61,64.81,11167.0,57.5495,57.7276,57.5317,57.7098,11167.0
2020-10-23 10:40:00,64.84,64.96,64.74,64.87,8459.0,57.7365,57.8433,57.6475,57.7632,8459.0
2020-10-23 10:45:00,64.84,64.94,64.81,64.87,15601.0,57.7365,57.8255,57.7098,57.7632,15601.0
2020-10-23 10:50:00,64.89,64.91,64.78,64.8,6743.0,57.781,57.7988,57.6831,57.7009,6743.0
2020-10-23 10:55:00,64.76,64.79,64.58,64.58,4665.0,57.6653,57.692,57.505,57.505,4665.0
2020-10-23 11:00:00,64.61,64.62,64.4,64.48,8038.0,57.5317,57.5406,57.3447,57.4159,8038.0
2020-10-23 11:05:00,64.51,64.51,64.38,64.48,9360.0,57.4426,57.4426,57.3269,57.4159,9360.0
2020-10-23 11:10:00,64.5,64.56,64.43,64.52,6404.0,57.4337,57.4872,57.3714,57.4516,6404.0
2020-10-23 11:15:00,64.54,64.68,64.52,64.68,7176.0,57.4694,57.594,57.4516,57.594,7176.0
2020-10-23 11:20:00,64.7,64.7,64.42,64.42,7769.0,57.6118,57.6118,57.3625,57.3625,7769.0
2020-10-23 11:25:00,64.4,64.47,64.35,64.37,8136.0,57.3447,57.407,57.3002,57.318,8136.0
2020-10-23 11:30:00,64.36,64.41,64.28,64.36,10403.0,57.3091,57.3536,57.2378,57.3091,10403.0
2020-10-23 11:35:00,64.36,64.38,64.3,64.31,7300.0,57.3091,57.3269,57.2557,57.2646,7300.0
2020-10-23 11:40:00,64.29,64.33,64.18,64.19,10573.0,57.2468,57.2824,57.1488,57.1577,10573.0
2020-10-23 11:45:00,64.19,64.24,64.08,64.15,9640.0,57.1577,57.2022,57.0598,57.1221,9640.0
2020-10-23 11:50:00,64.15,64.2,64.07,64.11,6041.0,57.1221,57.1666,57.0509,57.0865,6041.0
2020-10-23 11:55:00,64.11,64.12,64.0,64.1,15953.0,57.0865,57.0954,56.9885,57.0776,15953.0
2020-10-23 12:00:00,64.07,64.09,64.0,64.07,16864.0,57.0509,57.0687,56.9885,57.0509,16864.0
2020-10-23 12:05:00,64.09,64.1,63.97,64.09,15180.0,57.0687,57.0776,56.9618,57.0687,15180.0
2020-10-23 12:10:00,64.09,64.09,64.03,64.03,7967.0,57.0687,57.0687,57.0152,57.0152,7967.0
2020-10-23 12:15:00,64.03,64.04,63.85,63.92,14692.0,57.0152,57.0241,56.855,56.9173,14692.0
2020-10-23 12:20:00,63.9,63.94,63.76,63.93,12046.0,56.8995,56.9351,56.7748,56.9262,12046.0
2020-10-23 12:25:00,63.92,63.99,63.91,63.99,10043.0,56.9173,56.9796,56.9084,56.9796,10043.0
2020-10-23 12:30:00,63.99,64.21,63.96,64.21,6886.0,56.9796,57.1755,56.9529,57.1755,6886.0
2020-10-23 12:35:00,64.23,64.34,64.2,64.3,13425.0,57.1933,57.2913,57.1666,57.2557,13425.0
2020-10-23 12:40:00,64.3,64.36,64.24,64.3,11320.0,57.2557,57.3091,57.2022,57.2557,11320.0
2020-10-23 12:45:00,64.3,64.32,64.24,64.24,9850.0,57.2557,57.2735,57.2022,57.2022,9850.0
2020-10-23 12:50:00,64.25,64.3,64.24,64.27,14210.0,57.2111,57.2557,57.2022,57.2289,14210.0
2020-10-23 12:55:00,64.28,64.3,64.17,64.21,9707.0,57.2378,57.2557,57.1399,57.1755,9707.0
2020-10-23 13:00:00,64.18,64.3,64.15,64.28,16470.0,57.1488,57.2557,57.1221,57.2378,16470.0
2020-10-23 13:05:00,64.3,64.31,64.14,64.14,10047.0,57.2557,57.2646,57.1132,57.1132,10047.0
2020-10-23 13:10:00,64.14,64.25,64.14,64.23,9808.0,57.1132,57.2111,57.1132,57.1933,9808.0
2020-10-23 13:15:00,64.22,64.25,64.16,64.25,8630.0,57.1844,57.2111,57.131,57.2111,8630.0
2020-10-23 13:20:00,64.26,64.38,64.26,64.38,6063.0,57.22,57.3269,57.22,57.3269,6063.0
2020-10-23 13:25:00,64.38,64.49,64.37,64.48,7413.0,57.3269,57.4248,57.318,57.4159,7413.0
2020-10-23 13:30:00,64.49,64.62,64.48,64.58,9582.0,57.4248,57.5406,57.4159,57.505,9582.0
2020-10-23 13:35:00,64.61,64.68,64.58,64.67,3818.0,57.5317,57.594,57.505,57.5851,3818.0
2020-10-23 13:40:00,64.7,64.71,64.65,64.65,6595.0,57.6118,57.6207,57.5673,57.5673,6595.0
2020-10-23 13:45:00,64.66,64.74,64.6,64.73,7086.0,57.5762,57.6475,57.5228,57.6385,7086.0
2020-10-23 13:50:00,64.72,64.75,64.68,64.73,10559.0,57.6296,57.6564,57.594,57.6385,10559.0
2020-10-23 13:55:00,64.75,64.82,64.75,64.79,9174.0,57.6564,57.7187,57.6564,57.692,9174.0
2020-10-23 14:00:00,64.8,64.85,64.73,64.84,7447.0,57.7009,57.7454,57.6385,57.7365,7447.0
2020-10-23 14:05:00,64.85,64.9,64.72,64.75,7034.0,57.7454,57.7899,57.6296,57.6564,7034.0
2020-10-23 14:10:00,64.72,64.73,64.62,64.64,10352.0,57.6296,57.6385,57.5406,57.5584,10352.0
2020-10-23 14:15:00,64.64,64.75,64.62,64.65,7246.0,57.5584,57.6564,57.5406,57.5673,7246.0
2020-10-23 14:20:00,64.65,64.68,64.62,64.68,6910.0,57.5673,57.594,57.5406,57.594,6910.0
2020-10-23 14:25:00,64.73,64.8,64.73,64.78,5794.0,57.6385,57.7009,57.6385,57.6831,5794.0
2020-10-23 14:30:00,64.79,64.9,64.78,64.81,9374.0,57.692,57.7899,57.6831,57.7098,9374.0
2020-10-23 14:35:00,64.81,64.82,64.73,64.73,6507.0,57.7098,57.7187,57.6385,57.6385,6507.0
2020-10-23 14:40:00,64.72,64.77,64.65,64.65,9289.0,57.6296,57.6742,57.5673,57.5673,9289.0
2020-10-23 14:45:00,64.64,64.69,64.61,64.67,8780.0,57.5584,57.6029,57.5317,57.5851,8780.0
2020-10-23 14:50:00,64.67,64.78,64.67,64.77,6523.0,57.5851,57.6831,57.5851,57.6742,6523.0
2020-10-23 14:55:00,64.78,64.8,64.68,64.71,15083.0,57.6831,57.7009,57.594,57.6207,15083.0
2020-10-23 15:00:00,64.7,64.81,64.69,64.77,7027.0,57.6118,57.7098,57.6029,57.6742,7027.0
2020-10-23 15:05:00,64.79,64.86,64.79,64.82,9092.0,57.692,57.7543,57.692,57.7187,9092.0
2020-10-23 15:10:00,64.83,64.86,64.79,64.83,9194.0,57.7276,57.7543,57.692,57.7276,9194.0
2020-10-23 15:15:00,64.84,64.85,64.81,64.84,10094.0,57.7365,57.7454,57.7098,57.7365,10094.0
2020-10-23 15:20:00,64.84,64.91,64.8,64.88,10553.0,57.7365,57.7988,57.7009,57.7721,10553.0
2020-10-23 15:25:00,64.88,64.9,64.83,64.85,11028.0,57.7721,57.7899,57.7276,57.7454,11028.0
2020-10-23 15:30:00,64.85,64.9,64.84,64.87,22921.0,57.7454,57.7899,57.7365,57.7632,22921.0
2020-10-23 15:35:00,64.87,64.93,64.84,64.87,17448.0,57.7632,57.8166,57.7365,57.7632,17448.0
2020-10-23 15:40:00,64.88,64.92,64.84,64.89,14568.0,57.7721,57.8077,57.7365,57.781,14568.0
2020-10-23 15:45:00,64.88,64.9,64.82,64.84,22568.0,57.7721,57.7899,57.7187,57.7365,22568.0
2020-10-23 15:50:00,64.84,64.84,64.75,64.78,52671.0,57.7365,57.7365,57.6564,57.6831,52671.0
2020-10-23 15:55:00,64.78,64.85,64.72,64.81,115011.0,57.6831,57.7454,57.6296,57.7098,115011.0
2020-10-26 09:30:00,63.83,63.9,63.26,63.29,37370.0,56.8371,56.8995,56.3296,56.3563,37370.0
2020-10-26 09:35:00,63.21,63.24,62.8,62.93,16955.0,56.2851,56.3118,55.92,56.0357,16955.0
2020-10-26 09:40:00,62.98,63.21,62.91,63.2,20213.0,56.0803,56.2851,56.0179,56.2762,20213.0
2020-10-26 09:45:00,63.21,63.46,63.2,63.4,36196.0,56.2851,56.5077,56.2762,56.4543,36196.0
2020-10-26 09:50:00,63.36,63.49,63.17,63.49,13648.0,56.4186,56.5344,56.2495,56.5344,13648.0
2020-10-26 09:55:00,63.49,63.49,63.32,63.38,27528.0,56.5344,56.5344,56.383,56.4364,27528.0
2020-10-26 10:00:00,63.35,63.35,63.07,63.21,13108.0,56.4097,56.4097,56.1604,56.2851,13108.0
2020-10-26 10:05:00,63.16,63.24,63.1,63.17,10681.0,56.2405,56.3118,56.1871,56.2495,10681.0
2020-10-26 10:10:00,63.15,63.24,62.99,63.16,17911.0,56.2316,56.3118,56.0892,56.2405,17911.0
2020-10-26 10:15:00,63.2,63.33,63.15,63.26,9937.0,56.2762,56.3919,56.2316,56.3296,9937.0
2020-10-26 10:20:00,63.26,63.26,63.19,63.2,8009.0,56.3296,56.3296,56.2673,56.2762,8009.0
2020-10-26 10:25:00,63.2,63.24,63.01,63.01,8402.0,56.2762,56.3118,56.107,56.107,8402.0
2020-10-26 10:30:00,62.99,63.01,62.75,62.99,17860.0,56.0892,56.107,55.8755,56.0892,17860.0
2020-10-26 10:35:00,62.94,63.04,62.93,63.04,17968.0,56.0446,56.1337,56.0357,56.1337,17968.0
2020-10-26 10:40:00,63.02,63.02,62.9,62.92,14927.0,56.1159,56.1159,56.009,56.0268,14927.0
2020-10-26 10:45:00,62.94,62.94,62.47,62.58,31547.0,56.0446,56.0446,55.6261,55.7241,31547.0
2020-10-26 10:50:00,62.58,62.58,62.37,62.37,18182.0,55.7241,55.7241,55.5371,55.5371,18182.0
2020-10-26 10:55:00,62.39,62.39,62.2,62.25,19275.0,55.5549,55.5549,55.3857,55.4302,19275.0
2020-10-26 11:00:00,62.23,62.23,61.98,62.12,23997.0,55.4124,55.4124,55.1898,55.3145,23997.0
2020-10-26 11:05:00,62.12,62.19,61.95,62.01,22763.0,55.3145,55.3768,55.1631,55.2165,22763.0
2020-10-26 11:10:00,62.02,62.13,62.02,62.07,14866.0,55.2254,55.3234,55.2254,55.27,14866.0
2020-10-26 11:15:00,62.04,62.04,61.74,61.74,32991.0,55.2432,55.2432,54.9761,54.9761,32991.0
2020-10-26 11:20:00,61.76,61.84,61.64,61.71,34183.0,54.9939,55.0652,54.8871,54.9494,34183.0
2020-10-26 11:25:00,61.69,61.8,61.66,61.69,41976.0,54.9316,55.0295,54.9049,54.9316,41976.0
2020-10-26 11:30:00,61.7,61.71,61.52,61.54,32353.0,54.9405,54.9494,54.7802,54.798,32353.0
2020-10-26 11:35:00,61.57,61.77,61.57,61.77,12862.0,54.8247,55.0028,54.8247,55.0028,12862.0
2020-10-26 11:40:00,61.74,61.74,61.55,61.65,9828.0,54.9761,54.9761,54.8069,54.896,9828.0
2020-10-26 11:45:00,61.68,61.85,61.66,61.82,16723.0,54.9227,55.0741,54.9049,55.0473,16723.0
2020-10-26 11:50:00,61.81,61.81,61.57,61.61,27384.0,55.0384,55.0384,54.8247,54.8604,27384.0
2020-10-26 11:55:00,61.61,61.73,61.59,61.62,10124.0,54.8604,54.9672,54.8425,54.8693,10124.0
2020-10-26 12:00:00,61.63,61.64,61.58,61.6,8900.0,54.8782,54.8871,54.8336,54.8515,8900.0
2020-10-26 12:05:00,61.62,61.64,61.57,61.57,11363.0,54.8693,54.8871,54.8247,54.8247,11363.0
2020-10-26 12:10:00,61.58,61.6,61.44,61.47,28090.0,54.8336,54.8515,54.709,54.7357,28090.0
2020-10-26 12:15:00,61.48,61.56,61.4,61.4,16720.0,54.7446,54.8158,54.6734,54.6734,16720.0
2020-10-26 12:20:00,61.4,61.43,61.23,61.25,33033.0,54.6734,54.7001,54.522,54.5398,33033.0
2020-10-26 12:25:00,61.26,61.29,61.14,61.24,36574.0,54.5487,54.5754,54.4418,54.5309,36574.0
2020-10-26 12:30:00,61.23,61.23,61.0,61.02,27963.0,54.522,54.522,54.3172,54.335,27963.0
2020-10-26 12:35:00,61.03,61.05,60.88,60.95,26097.0,54.3439,54.3617,54.2103,54.2727,26097.0
2020-10-26 12:40:00,60.9,60.95,60.74,60.77,24370.0,54.2281,54.2727,54.0857,54.1124,24370.0
2020-10-26 12:45:00,60.74,60.74,60.52,60.54,37365.0,54.0857,54.0857,53.8898,53.9076,37365.0
2020-10-26 12:50:00,60.54,60.69,60.5,60.61,25639.0,53.9076,54.0411,53.872,53.9699,25639.0
2020-10-26 12:55:00,60.58,60.72,60.57,60.65,20573.0,53.9432,54.0679,53.9343,54.0055,20573.0
2020-10-26 13:00:00,60.63,60.74,60.54,60.74,20994.0,53.9877,54.0857,53.9076,54.0857,20994.0
2020-10-26 13:05:00,60.73,60.74,60.59,60.64,14186.0,54.0768,54.0857,53.9521,53.9966,14186.0
2020-10-26 13:10:00,60.66,60.74,60.54,60.59,13667.0,54.0144,54.0857,53.9076,53.9521,13667.0
2020-10-26 13:15:00,60.6,60.61,60.47,60.52,17605.0,53.961,53.9699,53.8452,53.8898,17605.0
2020-10-26 13:20:00,60.52,60.61,60.47,60.49,32285.0,53.8898,53.9699,53.8452,53.8631,32285.0
2020-10-26 13:25:00,60.47,60.59,60.47,60.52,29476.0,53.8452,53.9521,53.8452,53.8898,29476.0
2020-10-26 13:30:00,60.52,60.54,60.36,60.39,32598.0,53.8898,53.9076,53.7473,53.774,32598.0
2020-10-26 13:35:00,60.38,60.56,60.33,60.54,20089.0,53.7651,53.9254,53.7206,53.9076,20089.0
2020-10-26 13:40:00,60.55,60.64,60.51,60.59,13062.0,53.9165,53.9966,53.8809,53.9521,13062.0
2020-10-26 13:45:00,60.58,60.59,60.51,60.56,9461.0,53.9432,53.9521,53.8809,53.9254,9461.0
2020-10-26 13:50:00,60.56,60.68,60.55,60.63,8862.0,53.9254,54.0322,53.9165,53.9877,8862.0
2020-10-26 13:55:00,60.64,60.73,60.63,60.67,25058.0,53.9966,54.0768,53.9877,54.0233,25058.0
2020-10-26 14:00:00,60.68,60.81,60.62,60.76,11357.0,54.0322,54.148,53.9788,54.1035,11357.0
2020-10-26 14:05:00,60.76,60.88,60.7,60.88,28120.0,54.1035,54.2103,54.0501,54.2103,28120.0
2020-10-26 14:10:00,60.89,60.93,60.5,60.55,49719.0,54.2192,54.2549,53.872,53.9165,49719.0
2020-10-26 14:15:00,60.56,60.62,60.46,60.56,185935.0,53.9254,53.9788,53.8363,53.9254,185935.0
2020-10-26 14:20:00,60.56,60.7,60.51,60.66,27674.0,53.9254,54.0501,53.8809,54.0144,27674.0
2020-10-26 14:25:00,60.66,60.98,60.64,60.92,21693.0,54.0144,54.2994,53.9966,54.2459,21693.0
2020-10-26 14:30:00,60.91,60.91,60.81,60.86,19924.0,54.237,54.237,54.148,54.1925,19924.0
2020-10-26 14:35:00,60.84,60.84,60.76,60.83,11778.0,54.1747,54.1747,54.1035,54.1658,11778.0
2020-10-26 14:40:00,60.82,60.89,60.75,60.79,16883.0,54.1569,54.2192,54.0946,54.1302,16883.0
2020-10-26 14:45:00,60.78,60.78,60.7,60.73,8115.0,54.1213,54.1213,54.0501,54.0768,8115.0
2020-10-26 14:50:00,60.74,60.88,60.74,60.8,11653.0,54.0857,54.2103,54.0857,54.1391,11653.0
2020-10-26 14:55:00,60.8,60.88,60.77,60.81,21139.0,54.1391,54.2103,54.1124,54.148,21139.0
2020-10-26 15:00:00,60.8,60.86,60.73,60.82,44902.0,54.1391,54.1925,54.0768,54.1569,44902.0
2020-10-26 15:05:00,60.79,60.79,60.58,60.63,14573.0,54.1302,54.1302,53.9432,53.9877,14573.0
2020-10-26 15:10:00,60.63,60.67,60.44,60.44,21851.0,53.9877,54.0233,53.8185,53.8185,21851.0
2020-10-26 15:15:00,60.44,60.53,60.39,60.39,27794.0,53.8185,53.8987,53.774,53.774,27794.0
2020-10-26 15:20:00,60.4,60.59,60.39,60.46,20736.0,53.7829,53.9521,53.774,53.8363,20736.0
2020-10-26 15:25:00,60.46,60.51,60.41,60.44,32965.0,53.8363,53.8809,53.7918,53.8185,32965.0
2020-10-26 15:30:00,60.44,60.63,60.37,60.55,33407.0,53.8185,53.9877,53.7562,53.9165,33407.0
2020-10-26 15:35:00,60.56,60.6,60.42,60.54,55761.0,53.9254,53.961,53.8007,53.9076,55761.0
2020-10-26 15:40:00,60.53,60.66,60.5,60.66,60214.0,53.8987,54.0144,53.872,54.0144,60214.0
2020-10-26 15:45:00,60.66,60.68,60.52,60.57,57160.0,54.0144,54.0322,53.8898,53.9343,57160.0
2020-10-26 15:50:00,60.57,60.72,60.54,60.7,97054.0,53.9343,54.0679,53.9076,54.0501,97054.0
2020-10-26 15:55:00,60.7,60.85,60.69,60.81,245555.0,54.0501,54.1836,54.0411,54.148,245555.0
2020-10-27 09:30:00,60.59,61.03,60.49,60.89,28936.0,53.9521,54.3439,53.8631,54.2192,28936.0
2020-10-27 09:35:00,60.82,61.15,60.8,60.94,12438.0,54.1569,54.4508,54.1391,54.2638,12438.0
2020-10-27 09:40:00,60.9,60.9,60.3,60.34,39522.0,54.2281,54.2281,53.6939,53.7295,39522.0
2020-10-27 09:45:00,60.31,60.49,60.15,60.17,48498.0,53.7028,53.8631,53.5603,53.5781,48498.0
2020-10-27 09:50:00,60.15,60.39,60.05,60.39,18225.0,53.5603,53.774,53.4713,53.774,18225.0
2020-10-27 09:55:00,60.46,60.47,60.24,60.41,8785.0,53.8363,53.8452,53.6404,53.7918,8785.0
2020-10-27 10:00:00,60.39,60.56,60.35,60.54,19669.0,53.774,53.9254,53.7384,53.9076,19669.0
2020-10-27 10:05:00,60.55,60.69,60.52,60.59,13464.0,53.9165,54.0411,53.8898,53.9521,13464.0
2020-10-27 10:10:00,60.56,60.76,60.55,60.56,15481.0,53.9254,54.1035,53.9165,53.9254,15481.0
2020-10-27 10:15:00,60.58,60.58,60.37,60.41,11380.0,53.9432,53.9432,53.7562,53.7918,11380.0
2020-10-27 10:20:00,60.39,60.42,60.23,60.33,10207.0,53.774,53.8007,53.6315,53.7206,10207.0
2020-10-27 10:25:00,60.31,60.4,60.28,60.39,11071.0,53.7028,53.7829,53.6761,53.774,11071.0
2020-10-27 10:30:00,60.41,60.51,60.25,60.39,11818.0,53.7918,53.8809,53.6494,53.774,11818.0
2020-10-27 10:35:00,60.41,60.47,60.26,60.26,8350.0,53.7918,53.8452,53.6583,53.6583,8350.0
2020-10-27 10:40:00,60.26,60.3,60.16,60.3,13590.0,53.6583,53.6939,53.5692,53.6939,13590.0
2020-10-27 10:45:00,60.33,60.52,60.21,60.5,14113.0,53.7206,53.8898,53.6137,53.872,14113.0
2020-10-27 10:50:00,60.5,60.51,60.28,60.33,13657.0,53.872,53.8809,53.6761,53.7206,13657.0
2020-10-27 10:55:00,60.34,60.38,60.19,60.22,12068.0,53.7295,53.7651,53.5959,53.6226,12068.0
2020-10-27 11:00:00,60.23,60.23,59.97,59.98,30054.0,53.6315,53.6315,53.4,53.4089,30054.0
2020-10-27 11:05:00,60.01,60.03,59.68,59.76,33001.0,53.4356,53.4535,53.1418,53.213,33001.0
2020-10-27 11:10:00,59.75,59.92,59.72,59.83,35856.0,53.2041,53.3555,53.1774,53.2754,35856.0
2020-10-27 11:15:00,59.82,59.83,59.63,59.68,20976.0,53.2665,53.2754,53.0973,53.1418,20976.0
2020-10-27 11:20:00,59.68,59.87,59.66,59.83,14866.0,53.1418,53.311,53.124,53.2754,14866.0
2020-10-27 11:25:00,59.81,59.85,59.59,59.65,25314.0,53.2576,53.2932,53.0617,53.1151,25314.0
2020-10-27 11:30:00,59.65,59.69,59.51,59.65,37664.0,53.1151,53.1507,52.9904,53.1151,37664.0
2020-10-27 11:35:00,59.64,59.84,59.61,59.68,20537.0,53.1062,53.2843,53.0795,53.1418,20537.0
2020-10-27 11:40:00,59.68,59.77,59.59,59.59,19901.0,53.1418,53.2219,53.0617,53.0617,19901.0
2020-10-27 11:45:00,59.63,59.66,59.55,59.6,13165.0,53.0973,53.124,53.026,53.0706,13165.0
2020-10-27 11:50:00,59.58,59.59,59.45,59.51,18887.0,53.0528,53.0617,52.937,52.9904,18887.0
2020-10-27 11:55:00,59.52,59.59,59.45,59.47,16828.0,52.9993,53.0617,52.937,52.9548,16828.0
2020-10-27 12:00:00,59.48,59.5,59.37,59.44,30623.0,52.9637,52.9815,52.8658,52.9281,30623.0
2020-10-27 12:05:00,59.44,59.46,59.33,59.33,14561.0,52.9281,52.9459,52.8301,52.8301,14561.0
2020-10-27 12:10:00,59.34,59.34,59.16,59.17,39829.0,52.839,52.839,52.6788,52.6877,39829.0
2020-10-27 12:15:00,59.17,59.21,59.08,59.11,23570.0,52.6877,52.7233,52.6075,52.6342,23570.0
2020-10-27 12:20:00,59.13,59.53,59.09,59.51,45247.0,52.6521,53.0082,52.6164,52.9904,45247.0
2020-10-27 12:25:00,59.51,59.54,59.44,59.53,14986.0,52.9904,53.0171,52.9281,53.0082,14986.0
2020-10-27 12:30:00,59.52,59.52,59.25,59.29,17333.0,52.9993,52.9993,52.7589,52.7945,17333.0
2020-10-27 12:35:00,59.29,59.4,59.25,59.35,6124.0,52.7945,52.8925,52.7589,52.8479,6124.0
2020-10-27 12:40:00,59.35,59.37,59.29,59.32,11604.0,52.8479,52.8658,52.7945,52.8212,11604.0
2020-10-27 12:45:00,59.31,59.35,59.18,59.18,18765.0,52.8123,52.8479,52.6966,52.6966,18765.0
2020-10-27 12:50:00,59.17,59.18,59.11,59.13,8443.0,52.6877,52.6966,52.6342,52.6521,8443.0
2020-10-27 12:55:00,59.11,59.23,59.09,59.23,13895.0,52.6342,52.7411,52.6164,52.7411,13895.0
2020-10-27 13:00:00,59.19,59.22,59.12,59.16,14996.0,52.7055,52.7322,52.6431,52.6788,14996.0
2020-10-27 13:05:00,59.16,59.16,59.05,59.07,14738.0,52.6788,52.6788,52.5808,52.5986,14738.0
2020-10-27 13:10:00,59.08,59.12,59.0,59.02,17343.0,52.6075,52.6431,52.5363,52.5541,17343.0
2020-10-27 13:15:00,59.01,59.1,58.99,59.05,20241.0,52.5452,52.6253,52.5274,52.5808,20241.0
2020-10-27 13:20:00,59.03,59.03,58.88,58.98,36578.0,52.563,52.563,52.4294,52.5185,36578.0
2020-10-27 13:25:00,58.98,59.12,58.91,59.05,43497.0,52.5185,52.6431,52.4562,52.5808,43497.0
2020-10-27 13:30:00,59.06,59.09,59.0,59.06,30662.0,52.5897,52.6164,52.5363,52.5897,30662.0
2020-10-27 13:35:00,59.07,59.07,58.97,59.0,12438.0,52.5986,52.5986,52.5096,52.5363,12438.0
2020-10-27 13:40:00,59.0,59.04,58.93,59.04,16193.0,52.5363,52.5719,52.474,52.5719,16193.0
2020-10-27 13:45:00,59.04,59.36,59.01,59.3,140256.0,52.5719,52.8569,52.5452,52.8034,140256.0
2020-10-27 13:50:00,59.3,59.34,59.27,59.33,12269.0,52.8034,52.839,52.7767,52.8301,12269.0
2020-10-27 13:55:00,59.34,59.37,59.23,59.26,14972.0,52.839,52.8658,52.7411,52.7678,14972.0
2020-10-27 14:00:00,59.27,59.31,59.24,59.25,30819.0,52.7767,52.8123,52.75,52.7589,30819.0
2020-10-27 14:05:00,59.25,59.3,59.15,59.3,31045.0,52.7589,52.8034,52.6699,52.8034,31045.0
2020-10-27 14:10:00,59.29,59.3,59.14,59.15,22399.0,52.7945,52.8034,52.661,52.6699,22399.0
2020-10-27 14:15:00,59.15,59.17,58.89,58.93,22907.0,52.6699,52.6877,52.4383,52.474,22907.0
2020-10-27 14:20:00,58.93,59.02,58.88,58.9,20729.0,52.474,52.5541,52.4294,52.4472,20729.0
2020-10-27 14:25:00,58.9,58.92,58.82,58.85,23344.0,52.4472,52.4651,52.376,52.4027,23344.0
2020-10-27 14:30:00,58.84,58.87,58.74,58.78,28142.0,52.3938,52.4205,52.3048,52.3404,28142.0
2020-10-27 14:35:00,58.79,58.97,58.78,58.88,20696.0,52.3493,52.5096,52.3404,52.4294,20696.0
2020-10-27 14:40:00,58.88,58.99,58.86,58.95,33616.0,52.4294,52.5274,52.4116,52.4918,33616.0
2020-10-27 14:45:00,58.96,58.97,58.83,58.89,49510.0,52.5007,52.5096,52.3849,52.4383,49510.0
2020-10-27 14:50:00,58.86,58.92,58.79,58.79,23373.0,52.4116,52.4651,52.3493,52.3493,23373.0
2020-10-27 14:55:00,58.76,58.82,58.68,58.76,33198.0,52.3226,52.376,52.2514,52.3226,33198.0
2020-10-27 15:00:00,58.76,58.79,58.71,58.72,19392.0,52.3226,52.3493,52.2781,52.287,19392.0
2020-10-27 15:05:00,58.73,58.76,58.56,58.56,22342.0,52.2959,52.3226,52.1445,52.1445,22342.0
2020-10-27 15:10:00,58.57,58.62,58.48,58.5,36149.0,52.1534,52.1979,52.0733,52.0911,36149.0
2020-10-27 15:15:00,58.49,58.55,58.46,58.5,32307.0,52.0822,52.1356,52.0555,52.0911,32307.0
2020-10-27 15:20:00,58.5,58.55,58.44,58.46,60326.0,52.0911,52.1356,52.0376,52.0555,60326.0
2020-10-27 15:25:00,58.47,58.6,58.44,58.54,33211.0,52.0644,52.1801,52.0376,52.1267,33211.0
2020-10-27 15:30:00,58.53,58.62,58.49,58.6,92033.0,52.1178,52.1979,52.0822,52.1801,92033.0
2020-10-27 15:35:00,58.59,58.61,58.53,58.56,74571.0,52.1712,52.189,52.1178,52.1445,74571.0
2020-10-27 15:40:00,58.56,58.58,58.51,58.53,81749.0,52.1445,52.1623,52.1,52.1178,81749.0
2020-10-27 15:45:00,58.53,58.56,58.49,58.52,79106.0,52.1178,52.1445,52.0822,52.1089,79106.0
2020-10-27 15:50:00,58.51,58.57,58.42,58.53,98654.0,52.1,52.1534,52.0198,52.1178,98654.0
2020-10-27 15:55:00,58.53,58.54,58.33,58.34,242485.0,52.1178,52.1267,51.9397,51.9486,242485.0
2020-10-28 09:30:00,56.8,57.23,56.15,56.6,135724.0,50.5773,50.9602,49.9985,50.3992,135724.0
2020-10-28 09:35:00,56.66,56.69,56.25,56.62,57325.0,50.4527,50.4794,50.0876,50.417,57325.0
2020-10-28 09:40:00,56.62,57.4,56.55,57.4,45888.0,50.417,51.1116,50.3547,51.1116,45888.0
2020-10-28 09:45:00,57.38,57.5,57.05,57.09,32237.0,51.0938,51.2006,50.7999,50.8355,32237.0
2020-10-28 09:50:00,57.02,57.02,56.69,56.83,34189.0,50.7732,50.7732,50.4794,50.604,34189.0
2020-10-28 09:55:00,56.81,56.87,56.63,56.66,25192.0,50.5862,50.6396,50.4259,50.4527,25192.0
2020-10-28 10:00:00,56.64,56.75,56.52,56.52,49329.0,50.4348,50.5328,50.328,50.328,49329.0
2020-10-28 10:05:00,56.53,56.83,56.53,56.67,76332.0,50.3369,50.604,50.3369,50.4616,76332.0
2020-10-28 10:10:00,56.65,56.9,56.64,56.7,25299.0,50.4437,50.6664,50.4348,50.4883,25299.0
2020-10-28 10:15:00,56.71,56.77,56.42,56.46,23333.0,50.4972,50.5506,50.2389,50.2746,23333.0
2020-10-28 10:20:00,56.47,56.51,56.29,56.31,29151.0,50.2835,50.3191,50.1232,50.141,29151.0
2020-10-28 10:25:00,56.31,56.46,56.08,56.15,47578.0,50.141,50.2746,49.9362,49.9985,47578.0
2020-10-28 10:30:00,56.15,56.23,55.96,56.02,39157.0,49.9985,50.0698,49.8293,49.8828,39157.0
2020-10-28 10:35:00,56.04,56.13,55.91,55.99,30930.0,49.9006,49.9807,49.7848,49.8561,30930.0
2020-10-28 10:40:00,56.02,56.06,55.93,55.93,16022.0,49.8828,49.9184,49.8026,49.8026,16022.0
2020-10-28 10:45:00,55.92,55.94,55.65,55.65,38265.0,49.7937,49.8115,49.5533,49.5533,38265.0
2020-10-28 10:50:00,55.67,55.98,55.56,55.83,24776.0,49.5711,49.8471,49.4732,49.7136,24776.0
2020-10-28 10:55:00,55.83,55.89,55.67,55.78,18654.0,49.7136,49.767,49.5711,49.6691,18654.0
2020-10-28 11:00:00,55.77,55.93,55.72,55.83,16098.0,49.6602,49.8026,49.6156,49.7136,16098.0
2020-10-28 11:05:00,55.84,56.03,55.84,55.89,30078.0,49.7225,49.8917,49.7225,49.767,30078.0
2020-10-28 11:10:00,55.87,55.96,55.74,55.89,47346.0,49.7492,49.8293,49.6334,49.767,47346.0
2020-10-28 11:15:00,55.88,55.94,55.8,55.82,11630.0,49.7581,49.8115,49.6869,49.7047,11630.0
2020-10-28 11:20:00,55.85,56.01,55.83,56.01,24871.0,49.7314,49.8739,49.7136,49.8739,24871.0
2020-10-28 11:25:00,56.02,56.03,55.82,55.85,17079.0,49.8828,49.8917,49.7047,49.7314,17079.0
2020-10-28 11:30:00,55.86,55.86,55.55,55.67,68560.0,49.7403,49.7403,49.4643,49.5711,68560.0
2020-10-28 11:35:00,55.68,55.75,55.62,55.69,33843.0,49.58,49.6423,49.5266,49.5889,33843.0
2020-10-28 11:40:00,55.68,55.83,55.6,55.77,42926.0,49.58,49.7136,49.5088,49.6602,42926.0
2020-10-28 11:45:00,55.75,55.94,55.73,55.92,89020.0,49.6423,49.8115,49.6245,49.7937,89020.0
2020-10-28 11:50:00,55.92,56.13,55.9,56.1,39253.0,49.7937,49.9807,49.7759,49.954,39253.0
2020-10-28 11:55:00,56.09,56.24,56.02,56.15,40876.0,49.9451,50.0787,49.8828,49.9985,40876.0
2020-10-28 12:00:00,56.16,56.29,56.13,56.23,29349.0,50.0074,50.1232,49.9807,50.0698,29349.0
2020-10-28 12:05:00,56.22,56.51,56.2,56.5,27150.0,50.0609,50.3191,50.043,50.3102,27150.0
2020-10-28 12:10:00,56.48,56.58,56.43,56.47,22489.0,50.2924,50.3814,50.2478,50.2835,22489.0
2020-10-28 12:15:00,56.49,56.52,56.32,56.44,17764.0,50.3013,50.328,50.1499,50.2568,17764.0
2020-10-28 12:20:00,56.46,56.59,56.39,56.4,22354.0,50.2746,50.3903,50.2122,50.2211,22354.0
2020-10-28 12:25:00,56.43,56.47,56.16,56.23,75525.0,50.2478,50.2835,50.0074,50.0698,75525.0
2020-10-28 12:30:00,56.23,56.24,56.06,56.12,38003.0,50.0698,50.0787,49.9184,49.9718,38003.0
2020-10-28 12:35:00,56.13,56.15,55.82,55.82,31197.0,49.9807,49.9985,49.7047,49.7047,31197.0
2020-10-28 12:40:00,55.82,55.92,55.71,55.9,25706.0,49.7047,49.7937,49.6067,49.7759,25706.0
2020-10-28 12:45:00,55.93,55.93,55.68,55.68,17672.0,49.8026,49.8026,49.58,49.58,17672.0
2020-10-28 12:50:00,55.69,55.91,55.6,55.81,41908.0,49.5889,49.7848,49.5088,49.6958,41908.0
2020-10-28 12:55:00,55.81,55.86,55.7,55.75,35714.0,49.6958,49.7403,49.5978,49.6423,35714.0
2020-10-28 13:00:00,55.75,55.78,55.5,55.56,27306.0,49.6423,49.6691,49.4197,49.4732,27306.0
2020-10-28 13:05:00,55.53,55.72,55.48,55.66,17140.0,49.4464,49.6156,49.4019,49.5622,17140.0
2020-10-28 13:10:00,55.64,55.68,55.43,55.46,18843.0,49.5444,49.58,49.3574,49.3841,18843.0
2020-10-28 13:15:00,55.45,55.5,55.31,55.5,23264.0,49.3752,49.4197,49.2505,49.4197,23264.0
2020-10-28 13:20:00,55.49,55.49,55.31,55.45,17934.0,49.4108,49.4108,49.2505,49.3752,17934.0
2020-10-28 13:25:00,55.45,55.5,55.35,55.49,26011.0,49.3752,49.4197,49.2862,49.4108,26011.0
2020-10-28 13:30:00,55.47,55.59,55.39,55.59,16974.0,49.393,49.4999,49.3218,49.4999,16974.0
2020-10-28 13:35:00,55.59,55.64,55.48,55.52,13778.0,49.4999,49.5444,49.4019,49.4375,13778.0
2020-10-28 13:40:00,55.51,55.51,55.4,55.4,15906.0,49.4286,49.4286,49.3307,49.3307,15906.0
2020-10-28 13:45:00,55.41,55.5,55.34,55.43,20104.0,49.3396,49.4197,49.2773,49.3574,20104.0
2020-10-28 13:50:00,55.44,55.55,55.41,55.5,23809.0,49.3663,49.4643,49.3396,49.4197,23809.0
2020-10-28 13:55:00,55.5,55.5,55.35,55.42,21727.0,49.4197,49.4197,49.2862,49.3485,21727.0
2020-10-28 14:00:00,55.4,55.4,55.16,55.16,33502.0,49.3307,49.3307,49.117,49.117,33502.0
2020-10-28 14:05:00,55.15,55.21,55.08,55.11,25902.0,49.1081,49.1615,49.0457,49.0725,25902.0
2020-10-28 14:10:00,55.09,55.11,54.88,54.9,60244.0,49.0547,49.0725,48.8677,48.8855,60244.0
2020-10-28 14:15:00,54.88,54.95,54.83,54.83,39125.0,48.8677,48.93,48.8231,48.8231,39125.0
2020-10-28 14:20:00,54.82,55.15,54.82,55.15,53409.0,48.8142,49.1081,48.8142,49.1081,53409.0
2020-10-28 14:25:00,55.14,55.35,55.08,55.24,28902.0,49.0992,49.2862,49.0457,49.1882,28902.0
2020-10-28 14:30:00,55.23,55.3,55.15,55.23,28770.0,49.1793,49.2416,49.1081,49.1793,28770.0
2020-10-28 14:35:00,55.26,55.26,54.99,55.04,31086.0,49.206,49.206,48.9656,49.0101,31086.0
2020-10-28 14:40:00,55.05,55.29,55.04,55.23,21666.0,49.019,49.2327,49.0101,49.1793,21666.0
2020-10-28 14:45:00,55.22,55.33,55.15,55.2,37591.0,49.1704,49.2684,49.1081,49.1526,37591.0
2020-10-28 14:50:00,55.21,55.24,55.03,55.05,32740.0,49.1615,49.1882,49.0012,49.019,32740.0
2020-10-28 14:55:00,55.06,55.37,55.03,55.28,24785.0,49.0279,49.304,49.0012,49.2238,24785.0
2020-10-28 15:00:00,55.29,55.32,55.19,55.21,32271.0,49.2327,49.2595,49.1437,49.1615,32271.0
2020-10-28 15:05:00,55.21,55.25,55.09,55.1,33205.0,49.1615,49.1971,49.0547,49.0636,33205.0
2020-10-28 15:10:00,55.09,55.18,55.04,55.1,24345.0,49.0547,49.1348,49.0101,49.0636,24345.0
2020-10-28 15:15:00,55.08,55.13,55.01,55.03,54281.0,49.0457,49.0903,48.9834,49.0012,54281.0
2020-10-28 15:20:00,55.05,55.36,55.0,55.36,39562.0,49.019,49.2951,48.9745,49.2951,39562.0
2020-10-28 15:25:00,55.34,55.4,55.27,55.32,27857.0,49.2773,49.3307,49.2149,49.2595,27857.0
2020-10-28 15:30:00,55.31,55.41,55.27,55.35,53525.0,49.2505,49.3396,49.2149,49.2862,53525.0
2020-10-28 15:35:00,55.35,55.38,55.11,55.12,68074.0,49.2862,49.3129,49.0725,49.0814,68074.0
2020-10-28 15:40:00,55.14,55.27,55.05,55.05,70863.0,49.0992,49.2149,49.019,49.019,70863.0
2020-10-28 15:45:00,55.05,55.12,54.96,55.0,69237.0,49.019,49.0814,48.9389,48.9745,69237.0
2020-10-28 15:50:00,55.0,55.0,54.85,54.91,97049.0,48.9745,48.9745,48.8409,48.8944,97049.0
2020-10-28 15:55:00,54.92,54.93,54.73,54.8,212126.0,48.9033,48.9122,48.7341,48.7964,212126.0
2020-10-29 09:30:00,54.62,54.66,54.36,54.56,65433.0,48.6361,48.6718,48.4046,48.5827,65433.0
2020-10-29 09:35:00,54.57,54.59,54.05,54.2,63903.0,48.5916,48.6094,48.1286,48.2622,63903.0
2020-10-29 09:40:00,54.22,54.22,53.97,54.2,30735.0,48.28,48.28,48.0574,48.2622,30735.0
2020-10-29 09:45:00,54.22,54.3,54.15,54.16,61841.0,48.28,48.3512,48.2176,48.2265,61841.0
2020-10-29 09:50:00,54.13,54.37,54.01,54.37,22212.0,48.1998,48.4135,48.093,48.4135,22212.0
2020-10-29 09:55:00,54.37,54.5,54.28,54.39,26545.0,48.4135,48.5293,48.3334,48.4313,26545.0
2020-10-29 10:00:00,54.35,54.51,54.24,54.39,62538.0,48.3957,48.5382,48.2978,48.4313,62538.0
2020-10-29 10:05:00,54.39,54.41,53.98,54.04,68948.0,48.4313,48.4491,48.0663,48.1197,68948.0
2020-10-29 10:10:00,54.04,54.13,53.85,53.91,70698.0,48.1197,48.1998,47.9505,48.0039,70698.0
2020-10-29 10:15:00,53.95,54.44,53.94,54.44,52189.0,48.0395,48.4759,48.0306,48.4759,52189.0
2020-10-29 10:20:00,54.45,54.71,54.45,54.52,77565.0,48.4848,48.7163,48.4848,48.5471,77565.0
2020-10-29 10:25:00,54.57,54.9,54.57,54.84,22805.0,48.5916,48.8855,48.5916,48.832,22805.0
2020-10-29 10:30:00,54.86,55.05,54.8,54.92,64498.0,48.8498,49.019,48.7964,48.9033,64498.0
2020-10-29 10:35:00,54.92,55.18,54.9,55.18,19197.0,48.9033,49.1348,48.8855,49.1348,19197.0
2020-10-29 10:40:00,55.19,55.25,55.07,55.16,28797.0,49.1437,49.1971,49.0368,49.117,28797.0
2020-10-29 10:45:00,55.14,55.32,55.07,55.27,38475.0,49.0992,49.2595,49.0368,49.2149,38475.0
2020-10-29 10:50:00,55.28,55.42,55.11,55.19,40536.0,49.2238,49.3485,49.0725,49.1437,40536.0
2020-10-29 10:55:00,55.16,55.28,55.07,55.2,18429.0,49.117,49.2238,49.0368,49.1526,18429.0
2020-10-29 11:00:00,55.21,55.27,55.08,55.09,51900.0,49.1615,49.2149,49.0457,49.0547,51900.0
2020-10-29 11:05:00,55.09,55.11,54.88,54.88,75582.0,49.0547,49.0725,48.8677,48.8677,75582.0
2020-10-29 11:10:00,54.88,55.26,54.86,55.26,29483.0,48.8677,49.206,48.8498,49.206,29483.0
2020-10-29 11:15:00,55.23,55.42,55.22,55.36,18340.0,49.1793,49.3485,49.1704,49.2951,18340.0
2020-10-29 11:20:00,55.36,55.37,55.23,55.28,14812.0,49.2951,49.304,49.1793,49.2238,14812.0
2020-10-29 11:25:00,55.28,55.43,55.16,55.16,17981.0,49.2238,49.3574,49.117,49.117,17981.0
2020-10-29 11:30:00,55.18,55.24,55.0,55.12,30271.0,49.1348,49.1882,48.9745,49.0814,30271.0
2020-10-29 11:35:00,55.09,55.11,54.99,55.06,15663.0,49.0547,49.0725,48.9656,49.0279,15663.0
2020-10-29 11:40:00,55.08,55.08,54.83,54.85,19636.0,49.0457,49.0457,48.8231,48.8409,19636.0
2020-10-29 11:45:00,54.84,54.87,54.74,54.75,20956.0,48.832,48.8588,48.743,48.7519,20956.0
2020-10-29 11:50:00,54.75,54.85,54.73,54.83,32133.0,48.7519,48.8409,48.7341,48.8231,32133.0
2020-10-29 11:55:00,54.83,54.88,54.6,54.63,39522.0,48.8231,48.8677,48.6183,48.645,39522.0
2020-10-29 12:00:00,54.63,54.68,54.56,54.6,31133.0,48.645,48.6896,48.5827,48.6183,31133.0
2020-10-29 12:05:00,54.6,54.89,54.59,54.8,16198.0,48.6183,48.8766,48.6094,48.7964,16198.0
2020-10-29 12:10:00,54.79,55.0,54.76,54.99,20085.0,48.7875,48.9745,48.7608,48.9656,20085.0
2020-10-29 12:15:00,54.98,55.05,54.9,55.04,24738.0,48.9567,49.019,48.8855,49.0101,24738.0
2020-10-29 12:20:00,55.04,55.05,54.93,55.04,28758.0,49.0101,49.019,48.9122,49.0101,28758.0
2020-10-29 12:25:00,55.03,55.18,55.03,55.11,21637.0,49.0012,49.1348,49.0012,49.0725,21637.0
2020-10-29 12:30:00,55.11,55.28,55.1,55.26,14911.0,49.0725,49.2238,49.0636,49.206,14911.0
2020-10-29 12:35:00,55.25,55.28,55.17,55.2,24837.0,49.1971,49.2238,49.1259,49.1526,24837.0
2020-10-29 12:40:00,55.2,55.35,55.2,55.33,15137.0,49.1526,49.2862,49.1526,49.2684,15137.0
2020-10-29 12:45:00,55.32,55.36,55.24,55.24,21425.0,49.2595,49.2951,49.1882,49.1882,21425.0
2020-10-29 12:50:00,55.26,55.31,55.2,55.24,28654.0,49.206,49.2505,49.1526,49.1882,28654.0
2020-10-29 12:55:00,55.24,55.3,55.19,55.28,32960.0,49.1882,49.2416,49.1437,49.2238,32960.0
2020-10-29 13:00:00,55.28,55.31,55.17,55.2,14252.0,49.2238,49.2505,49.1259,49.1526,14252.0
2020-10-29 13:05:00,55.21,55.21,55.05,55.08,14932.0,49.1615,49.1615,49.019,49.0457,14932.0
2020-10-29 13:10:00,55.11,55.18,55.08,55.12,15483.0,49.0725,49.1348,49.0457,49.0814,15483.0
2020-10-29 13:15:00,55.14,55.16,54.99,55.05,12195.0,49.0992,49.117,48.9656,49.019,12195.0
2020-10-29 13:20:00,55.06,55.17,55.06,55.16,15276.0,49.0279,49.1259,49.0279,49.117,15276.0
2020-10-29 13:25:00,55.14,55.44,55.13,55.44,85065.0,49.0992,49.3663,49.0903,49.3663,85065.0
2020-10-29 13:30:00,55.43,55.57,55.41,55.57,35044.0,49.3574,49.4821,49.3396,49.4821,35044.0
2020-10-29 13:35:00,55.55,55.55,55.42,55.53,23821.0,49.4643,49.4643,49.3485,49.4464,23821.0
2020-10-29 13:40:00,55.52,55.6,55.5,55.56,23410.0,49.4375,49.5088,49.4197,49.4732,23410.0
2020-10-29 13:45:00,55.53,55.65,55.52,55.6,32775.0,49.4464,49.5533,49.4375,49.5088,32775.0
2020-10-29 13:50:00,55.6,55.8,55.6,55.8,14959.0,49.5088,49.6869,49.5088,49.6869,14959.0
2020-10-29 13:55:00,55.81,55.97,55.78,55.97,31386.0,49.6958,49.8382,49.6691,49.8382,31386.0
2020-10-29 14:00:00,55.95,56.05,55.82,55.82,43205.0,49.8204,49.9095,49.7047,49.7047,43205.0
2020-10-29 14:05:00,55.84,56.03,55.83,55.9,27339.0,49.7225,49.8917,49.7136,49.7759,27339.0
2020-10-29 14:10:00,55.9,55.95,55.81,55.9,23088.0,49.7759,49.8204,49.6958,49.7759,23088.0
2020-10-29 14:15:00,55.91,56.14,55.91,56.1,37426.0,49.7848,49.9896,49.7848,49.954,37426.0
2020-10-29 14:20:00,56.09,56.15,56.03,56.1,41033.0,49.9451,49.9985,49.8917,49.954,41033.0
2020-10-29 14:25:00,56.11,56.18,56.05,56.05,36680.0,49.9629,50.0252,49.9095,49.9095,36680.0
2020-10-29 14:30:00,56.08,56.15,55.99,56.15,27874.0,49.9362,49.9985,49.8561,49.9985,27874.0
2020-10-29 14:35:00,56.14,56.14,55.8,55.85,22954.0,49.9896,49.9896,49.6869,49.7314,22954.0
2020-10-29 14:40:00,55.86,55.92,55.82,55.83,26807.0,49.7403,49.7937,49.7047,49.7136,26807.0
2020-10-29 14:45:00,55.82,55.82,55.66,55.66,34509.0,49.7047,49.7047,49.5622,49.5622,34509.0
2020-10-29 14:50:00,55.67,55.74,55.61,55.73,24903.0,49.5711,49.6334,49.5177,49.6245,24903.0
2020-10-29 14:55:00,55.72,55.78,55.66,55.77,24865.0,49.6156,49.6691,49.5622,49.6602,24865.0
2020-10-29 15:00:00,55.78,55.89,55.72,55.8,33134.0,49.6691,49.767,49.6156,49.6869,33134.0
2020-10-29 15:05:00,55.81,55.85,55.69,55.71,30384.0,49.6958,49.7314,49.5889,49.6067,30384.0
2020-10-29 15:10:00,55.71,55.73,55.49,55.5,35202.0,49.6067,49.6245,49.4108,49.4197,35202.0
2020-10-29 15:15:00,55.51,55.57,55.39,55.55,35443.0,49.4286,49.4821,49.3218,49.4643,35443.0
2020-10-29 15:20:00,55.53,55.56,55.48,55.51,25976.0,49.4464,49.4732,49.4019,49.4286,25976.0
2020-10-29 15:25:00,55.51,55.68,55.48,55.61,37700.0,49.4286,49.58,49.4019,49.5177,37700.0
2020-10-29 15:30:00,55.61,55.68,55.59,55.68,35504.0,49.5177,49.58,49.4999,49.58,35504.0
2020-10-29 15:35:00,55.68,55.69,55.54,55.65,47790.0,49.58,49.5889,49.4554,49.5533,47790.0
2020-10-29 15:40:00,55.63,55.66,55.5,55.51,50493.0,49.5355,49.5622,49.4197,49.4286,50493.0
2020-10-29 15:45:00,55.5,55.68,55.46,55.6,85320.0,49.4197,49.58,49.3841,49.5088,85320.0
2020-10-29 15:50:00,55.61,55.76,55.53,55.68,91344.0,49.5177,49.6512,49.4464,49.58,91344.0
2020-10-29 15:55:00,55.67,55.67,55.29,55.29,162106.0,49.5711,49.5711,49.2327,49.2327,162106.0
2020-10-30 09:30:00,54.88,55.35,54.81,55.18,45545.0,48.8677,49.2862,48.8053,49.1348,45545.0
2020-10-30 09:35:00,55.11,55.24,54.99,55.03,17611.0,49.0725,49.1882,48.9656,49.0012,17611.0
2020-10-30 09:40:00,55.02,55.08,54.8,54.96,20110.0,48.9923,49.0457,48.7964,48.9389,20110.0
2020-10-30 09:45:00,54.87,55.05,54.51,54.51,29203.0,48.8588,49.019,48.5382,48.5382,29203.0
2020-10-30 09:50:00,54.51,54.77,54.43,54.69,47843.0,48.5382,48.7697,48.467,48.6985,47843.0
2020-10-30 09:55:00,54.72,55.07,54.68,55.01,36529.0,48.7252,49.0368,48.6896,48.9834,36529.0
2020-10-30 10:00:00,54.98,55.41,54.88,55.2,46566.0,48.9567,49.3396,48.8677,49.1526,46566.0
2020-10-30 10:05:00,55.19,55.28,55.13,55.18,37871.0,49.1437,49.2238,49.0903,49.1348,37871.0
2020-10-30 10:10:00,55.17,55.2,54.74,54.86,54414.0,49.1259,49.1526,48.743,48.8498,54414.0
2020-10-30 10:15:00,54.87,54.87,54.71,54.84,33317.0,48.8588,48.8588,48.7163,48.832,33317.0
2020-10-30 10:20:00,54.82,54.97,54.73,54.75,30930.0,48.8142,48.9478,48.7341,48.7519,30930.0
2020-10-30 10:25:00,54.74,54.84,54.63,54.7,50703.0,48.743,48.832,48.645,48.7074,50703.0
2020-10-30 10:30:00,54.7,54.77,54.31,54.41,29753.0,48.7074,48.7697,48.3601,48.4491,29753.0
2020-10-30 10:35:00,54.36,54.43,54.15,54.32,27333.0,48.4046,48.467,48.2176,48.369,27333.0
2020-10-30 10:40:00,54.28,54.32,53.97,54.04,31159.0,48.3334,48.369,48.0574,48.1197,31159.0
2020-10-30 10:45:00,54.04,54.14,53.93,53.93,24767.0,48.1197,48.2087,48.0217,48.0217,24767.0
2020-10-30 10:50:00,53.94,54.35,53.93,54.35,36221.0,48.0306,48.3957,48.0217,48.3957,36221.0
2020-10-30 10:55:00,54.34,54.35,54.0,54.0,27022.0,48.3868,48.3957,48.0841,48.0841,27022.0
2020-10-30 11:00:00,53.98,54.42,53.98,54.34,34831.0,48.0663,48.4581,48.0663,48.3868,34831.0
2020-10-30 11:05:00,54.33,54.37,54.11,54.11,30507.0,48.3779,48.4135,48.182,48.182,30507.0
2020-10-30 11:10:00,54.14,54.44,54.12,54.44,31148.0,48.2087,48.4759,48.1909,48.4759,31148.0
2020-10-30 11:15:00,54.41,54.53,54.31,54.34,30655.0,48.4491,48.556,48.3601,48.3868,30655.0
2020-10-30 11:20:00,54.31,54.62,54.2,54.62,39400.0,48.3601,48.6361,48.2622,48.6361,39400.0
2020-10-30 11:25:00,54.62,54.67,54.2,54.3,42637.0,48.6361,48.6807,48.2622,48.3512,42637.0
2020-10-30 11:30:00,54.32,54.52,54.28,54.47,26764.0,48.369,48.5471,48.3334,48.5026,26764.0
2020-10-30 11:35:00,54.46,54.61,54.44,54.51,24591.0,48.4937,48.6272,48.4759,48.5382,24591.0
2020-10-30 11:40:00,54.46,54.46,54.27,54.32,17173.0,48.4937,48.4937,48.3245,48.369,17173.0
2020-10-30 11:45:00,54.31,54.58,54.26,54.57,17232.0,48.3601,48.6005,48.3156,48.5916,17232.0
2020-10-30 11:50:00,54.58,54.69,54.51,54.67,22271.0,48.6005,48.6985,48.5382,48.6807,22271.0
2020-10-30 11:55:00,54.67,54.67,54.48,54.54,24823.0,48.6807,48.6807,48.5115,48.5649,24823.0
2020-10-30 12:00:00,54.52,54.59,54.49,54.54,22745.0,48.5471,48.6094,48.5204,48.5649,22745.0
2020-10-30 12:05:00,54.55,54.63,54.49,54.54,22738.0,48.5738,48.645,48.5204,48.5649,22738.0
2020-10-30 12:10:00,54.53,54.54,54.36,54.36,22346.0,48.556,48.5649,48.4046,48.4046,22346.0
2020-10-30 12:15:00,54.37,54.65,54.36,54.64,21349.0,48.4135,48.6629,48.4046,48.6539,21349.0
2020-10-30 12:20:00,54.65,54.67,54.56,54.66,23195.0,48.6629,48.6807,48.5827,48.6718,23195.0
2020-10-30 12:25:00,54.65,54.83,54.61,54.78,24142.0,48.6629,48.8231,48.6272,48.7786,24142.0
2020-10-30 12:30:00,54.76,54.87,54.75,54.83,19634.0,48.7608,48.8588,48.7519,48.8231,19634.0
2020-10-30 12:35:00,54.83,54.86,54.7,54.71,18524.0,48.8231,48.8498,48.7074,48.7163,18524.0
2020-10-30 12:40:00,54.72,54.74,54.63,54.68,14987.0,48.7252,48.743,48.645,48.6896,14987.0
2020-10-30 12:45:00,54.69,54.86,54.63,54.83,14572.0,48.6985,48.8498,48.645,48.8231,14572.0
2020-10-30 12:50:00,54.82,54.82,54.66,54.66,21499.0,48.8142,48.8142,48.6718,48.6718,21499.0
2020-10-30 12:55:00,54.66,54.68,54.52,54.53,21476.0,48.6718,48.6896,48.5471,48.556,21476.0
2020-10-30 13:00:00,54.52,54.56,54.42,54.51,25059.0,48.5471,48.5827,48.4581,48.5382,25059.0
2020-10-30 13:05:00,54.49,54.49,54.4,54.42,14456.0,48.5204,48.5204,48.4402,48.4581,14456.0
2020-10-30 13:10:00,54.41,54.46,54.39,54.42,14596.0,48.4491,48.4937,48.4313,48.4581,14596.0
2020-10-30 13:15:00,54.43,54.44,54.33,54.41,20822.0,48.467,48.4759,48.3779,48.4491,20822.0
2020-10-30 13:20:00,54.4,54.49,54.37,54.45,15935.0,48.4402,48.5204,48.4135,48.4848,15935.0
2020-10-30 13:25:00,54.46,54.53,54.39,54.48,12833.0,48.4937,48.556,48.4313,48.5115,12833.0
2020-10-30 13:30:00,54.43,54.47,54.31,54.31,28178.0,48.467,48.5026,48.3601,48.3601,28178.0
2020-10-30 13:35:00,54.28,54.31,54.14,54.27,30957.0,48.3334,48.3601,48.2087,48.3245,30957.0
2020-10-30 13:40:00,54.26,54.35,54.24,54.24,12186.0,48.3156,48.3957,48.2978,48.2978,12186.0
2020-10-30 13:45:00,54.21,54.53,54.08,54.5,41139.0,48.2711,48.556,48.1553,48.5293,41139.0
2020-10-30 13:50:00,54.5,54.53,54.35,54.43,18058.0,48.5293,48.556,48.3957,48.467,18058.0
2020-10-30 13:55:00,54.42,54.62,54.39,54.58,27169.0,48.4581,48.6361,48.4313,48.6005,27169.0
2020-10-30 14:00:00,54.55,54.74,54.54,54.73,20106.0,48.5738,48.743,48.5649,48.7341,20106.0
2020-10-30 14:05:00,54.76,54.86,54.7,54.78,21504.0,48.7608,48.8498,48.7074,48.7786,21504.0
2020-10-30 14:10:00,54.8,54.81,54.56,54.58,16115.0,48.7964,48.8053,48.5827,48.6005,16115.0
2020-10-30 14:15:00,54.59,54.7,54.52,54.66,21067.0,48.6094,48.7074,48.5471,48.6718,21067.0
2020-10-30 14:20:00,54.66,54.72,54.49,54.49,19924.0,48.6718,48.7252,48.5204,48.5204,19924.0
2020-10-30 14:25:00,54.5,54.54,54.38,54.41,24891.0,48.5293,48.5649,48.4224,48.4491,24891.0
2020-10-30 14:30:00,54.42,54.47,54.36,54.47,32867.0,48.4581,48.5026,48.4046,48.5026,32867.0
2020-10-30 14:35:00,54.46,54.58,54.39,54.49,15056.0,48.4937,48.6005,48.4313,48.5204,15056.0
2020-10-30 14:40:00,54.49,54.5,54.26,54.29,21948.0,48.5204,48.5293,48.3156,48.3423,21948.0
2020-10-30 14:45:00,54.28,54.46,54.2,54.43,20519.0,48.3334,48.4937,48.2622,48.467,20519.0
2020-10-30 14:50:00,54.43,54.52,54.36,54.37,15464.0,48.467,48.5471,48.4046,48.4135,15464.0
2020-10-30 14:55:00,54.36,54.51,54.33,54.47,24957.0,48.4046,48.5382,48.3779,48.5026,24957.0
2020-10-30 15:00:00,54.49,54.58,54.44,54.54,45150.0,48.5204,48.6005,48.4759,48.5649,45150.0
2020-10-30 15:05:00,54.53,54.58,54.39,54.46,52341.0,48.556,48.6005,48.4313,48.4937,52341.0
2020-10-30 15:10:00,54.46,54.68,54.45,54.64,27748.0,48.4937,48.6896,48.4848,48.6539,27748.0
2020-10-30 15:15:00,54.63,54.69,54.59,54.69,43250.0,48.645,48.6985,48.6094,48.6985,43250.0
2020-10-30 15:20:00,54.69,54.85,54.66,54.85,36295.0,48.6985,48.8409,48.6718,48.8409,36295.0
2020-10-30 15:25:00,54.83,54.84,54.7,54.73,37678.0,48.8231,48.832,48.7074,48.7341,37678.0
2020-10-30 15:30:00,54.73,54.87,54.72,54.8,63493.0,48.7341,48.8588,48.7252,48.7964,63493.0
2020-10-30 15:35:00,54.8,54.88,54.75,54.88,75799.0,48.7964,48.8677,48.7519,48.8677,75799.0
2020-10-30 15:40:00,54.89,55.12,54.8,55.11,92972.0,48.8766,49.0814,48.7964,49.0725,92972.0
2020-10-30 15:45:00,55.12,55.19,54.94,55.02,89241.0,49.0814,49.1437,48.9211,48.9923,89241.0
2020-10-30 15:50:00,55.02,55.28,55.02,55.22,138182.0,48.9923,49.2238,48.9923,49.1704,138182.0
2020-10-30 15:55:00,55.21,55.42,55.09,55.31,301837.0,49.1615,49.3485,49.0547,49.2505,301837.0
2020-11-02 09:30:00,56.16,56.16,55.58,55.65,54715.0,50.0074,50.0074,49.491,49.5533,54715.0
2020-11-02 09:35:00,55.5,55.83,55.28,55.43,45025.0,49.4197,49.7136,49.2238,49.3574,45025.0
2020-11-02 09:40:00,55.44,55.65,55.33,55.33,72162.0,49.3663,49.5533,49.2684,49.2684,72162.0
2020-11-02 09:45:00,55.4,55.68,55.36,55.49,22430.0,49.3307,49.58,49.2951,49.4108,22430.0
2020-11-02 09:50:00,55.49,55.67,55.44,55.5,16251.0,49.4108,49.5711,49.3663,49.4197,16251.0
2020-11-02 09:55:00,55.5,55.85,55.39,55.83,15439.0,49.4197,49.7314,49.3218,49.7136,15439.0
2020-11-02 10:00:00,55.91,56.21,55.91,56.05,30500.0,49.7848,50.0519,49.7848,49.9095,30500.0
2020-11-02 10:05:00,56.01,56.05,55.76,55.8,41451.0,49.8739,49.9095,49.6512,49.6869,41451.0
2020-11-02 10:10:00,55.76,55.87,55.6,55.63,15304.0,49.6512,49.7492,49.5088,49.5355,15304.0
2020-11-02 10:15:00,55.64,56.06,55.59,56.05,21909.0,49.5444,49.9184,49.4999,49.9095,21909.0
2020-11-02 10:20:00,56.08,56.18,55.91,56.17,21260.0,49.9362,50.0252,49.7848,50.0163,21260.0
2020-11-02 10:25:00,56.15,56.24,56.1,56.13,20355.0,49.9985,50.0787,49.954,49.9807,20355.0
2020-11-02 10:30:00,56.15,56.25,56.04,56.2,22806.0,49.9985,50.0876,49.9006,50.043,22806.0
2020-11-02 10:35:00,56.2,56.34,56.18,56.28,25118.0,50.043,50.1677,50.0252,50.1143,25118.0
2020-11-02 10:40:00,56.26,56.37,56.19,56.36,15755.0,50.0965,50.1944,50.0341,50.1855,15755.0
2020-11-02 10:45:00,56.34,56.4,56.24,56.3,25297.0,50.1677,50.2211,50.0787,50.1321,25297.0
2020-11-02 10:50:00,56.3,56.4,56.19,56.31,21847.0,50.1321,50.2211,50.0341,50.141,21847.0
2020-11-02 10:55:00,56.31,56.53,56.29,56.53,41686.0,50.141,50.3369,50.1232,50.3369,41686.0
2020-11-02 11:00:00,56.57,56.63,56.44,56.47,26783.0,50.3725,50.4259,50.2568,50.2835,26783.0
2020-11-02 11:05:00,56.49,56.59,56.47,56.53,21187.0,50.3013,50.3903,50.2835,50.3369,21187.0
2020-11-02 11:10:00,56.54,56.58,56.36,56.53,17026.0,50.3458,50.3814,50.1855,50.3369,17026.0
2020-11-02 11:15:00,56.53,56.54,56.44,56.53,21855.0,50.3369,50.3458,50.2568,50.3369,21855.0
2020-11-02 11:20:00,56.58,56.59,56.47,56.59,26082.0,50.3814,50.3903,50.2835,50.3903,26082.0
2020-11-02 11:25:00,56.55,56.7,56.52,56.7,22972.0,50.3547,50.4883,50.328,50.4883,22972.0
2020-11-02 11:30:00,56.71,56.8,56.61,56.76,24224.0,50.4972,50.5773,50.4081,50.5417,24224.0
2020-11-02 11:35:00,56.76,56.85,56.72,56.72,20832.0,50.5417,50.6218,50.5061,50.5061,20832.0
2020-11-02 11:40:00,56.75,56.98,56.74,56.98,14931.0,50.5328,50.7376,50.5239,50.7376,14931.0
2020-11-02 11:45:00,56.98,57.05,56.89,57.04,22842.0,50.7376,50.7999,50.6575,50.791,22842.0
2020-11-02 11:50:00,57.06,57.09,56.96,57.02,26057.0,50.8088,50.8355,50.7198,50.7732,26057.0
2020-11-02 11:55:00,57.09,57.21,57.06,57.18,18931.0,50.8355,50.9424,50.8088,50.9157,18931.0
2020-11-02 12:00:00,57.2,57.25,57.11,57.21,19570.0,50.9335,50.978,50.8534,50.9424,19570.0
2020-11-02 12:05:00,57.22,57.43,57.15,57.43,21634.0,50.9513,51.1383,50.889,51.1383,21634.0
2020-11-02 12:10:00,57.42,57.46,57.34,57.39,19095.0,51.1294,51.165,51.0582,51.1027,19095.0
2020-11-02 12:15:00,57.37,57.45,57.3,57.36,23037.0,51.0849,51.1561,51.0225,51.076,23037.0
2020-11-02 12:20:00,57.38,57.39,57.21,57.3,18163.0,51.0938,51.1027,50.9424,51.0225,18163.0
2020-11-02 12:25:00,57.3,57.31,57.21,57.3,15822.0,51.0225,51.0314,50.9424,51.0225,15822.0
2020-11-02 12:30:00,57.32,57.34,57.18,57.23,14034.0,51.0403,51.0582,50.9157,50.9602,14034.0
2020-11-02 12:35:00,57.26,57.32,57.11,57.12,15353.0,50.9869,51.0403,50.8534,50.8623,15353.0
2020-11-02 12:40:00,57.12,57.19,57.09,57.12,19484.0,50.8623,50.9246,50.8355,50.8623,19484.0
2020-11-02 12:45:00,57.16,57.18,57.06,57.1,33173.0,50.8979,50.9157,50.8088,50.8444,33173.0
2020-11-02 12:50:00,57.11,57.13,57.04,57.05,30879.0,50.8534,50.8712,50.791,50.7999,30879.0
2020-11-02 12:55:00,57.05,57.1,56.99,57.06,22766.0,50.7999,50.8444,50.7465,50.8088,22766.0
2020-11-02 13:00:00,57.08,57.13,57.03,57.11,28416.0,50.8266,50.8712,50.7821,50.8534,28416.0
2020-11-02 13:05:00,57.12,57.12,57.03,57.05,20035.0,50.8623,50.8623,50.7821,50.7999,20035.0
2020-11-02 13:10:00,57.07,57.13,56.97,56.98,28687.0,50.8177,50.8712,50.7287,50.7376,28687.0
2020-11-02 13:15:00,56.98,57.02,56.91,56.94,44624.0,50.7376,50.7732,50.6753,50.702,44624.0
2020-11-02 13:20:00,56.93,56.99,56.82,56.86,41542.0,50.6931,50.7465,50.5951,50.6307,41542.0
2020-11-02 13:25:00,56.87,56.87,56.68,56.76,45528.0,50.6396,50.6396,50.4705,50.5417,45528.0
2020-11-02 13:30:00,56.76,56.77,56.57,56.59,21623.0,50.5417,50.5506,50.3725,50.3903,21623.0
2020-11-02 13:35:00,56.59,56.62,56.53,56.54,39060.0,50.3903,50.417,50.3369,50.3458,39060.0
2020-11-02 13:40:00,56.55,56.64,56.48,56.6,19058.0,50.3547,50.4348,50.2924,50.3992,19058.0
2020-11-02 13:45:00,56.6,56.77,56.6,56.76,28580.0,50.3992,50.5506,50.3992,50.5417,28580.0
2020-11-02 13:50:00,56.74,56.75,56.57,56.66,138570.0,50.5239,50.5328,50.3725,50.4527,138570.0
2020-11-02 13:55:00,56.65,56.65,56.52,56.56,33596.0,50.4437,50.4437,50.328,50.3636,33596.0
2020-11-02 14:00:00,56.55,56.63,56.52,56.58,46828.0,50.3547,50.4259,50.328,50.3814,46828.0
2020-11-02 14:05:00,56.58,56.68,56.57,56.62,14260.0,50.3814,50.4705,50.3725,50.417,14260.0
2020-11-02 14:10:00,56.6,56.68,56.55,56.65,13784.0,50.3992,50.4705,50.3547,50.4437,13784.0
2020-11-02 14:15:00,56.63,56.68,56.6,56.67,18907.0,50.4259,50.4705,50.3992,50.4616,18907.0
2020-11-02 14:20:00,56.64,56.88,56.57,56.86,56658.0,50.4348,50.6485,50.3725,50.6307,56658.0
2020-11-02 14:25:00,56.85,56.92,56.8,56.9,16099.0,50.6218,50.6842,50.5773,50.6664,16099.0
2020-11-02 14:30:00,56.92,57.0,56.86,56.94,11506.0,50.6842,50.7554,50.6307,50.702,11506.0
2020-11-02 14:35:00,56.96,57.06,56.93,56.94,19447.0,50.7198,50.8088,50.6931,50.702,19447.0
2020-11-02 14:40:00,56.92,56.97,56.84,56.86,15775.0,50.6842,50.7287,50.6129,50.6307,15775.0
2020-11-02 14:45:00,56.88,57.02,56.73,56.74,20124.0,50.6485,50.7732,50.515,50.5239,20124.0
2020-11-02 14:50:00,56.74,56.84,56.73,56.76,29577.0,50.5239,50.6129,50.515,50.5417,29577.0
2020-11-02 14:55:00,56.78,56.85,56.75,56.8,26627.0,50.5595,50.6218,50.5328,50.5773,26627.0
2020-11-02 15:00:00,56.82,57.0,56.82,56.92,25299.0,50.5951,50.7554,50.5951,50.6842,25299.0
2020-11-02 15:05:00,56.92,56.94,56.83,56.83,12744.0,50.6842,50.702,50.604,50.604,12744.0
2020-11-02 15:10:00,56.86,56.89,56.81,56.85,16636.0,50.6307,50.6575,50.5862,50.6218,16636.0
2020-11-02 15:15:00,56.88,57.07,56.87,57.07,31625.0,50.6485,50.8177,50.6396,50.8177,31625.0
2020-11-02 15:20:00,57.08,57.11,57.05,57.08,33271.0,50.8266,50.8534,50.7999,50.8266,33271.0
2020-11-02 15:25:00,57.07,57.17,57.05,57.11,21014.0,50.8177,50.9068,50.7999,50.8534,21014.0
2020-11-02 15:30:00,57.1,57.21,57.0,57.05,36032.0,50.8444,50.9424,50.7554,50.7999,36032.0
2020-11-02 15:35:00,57.04,57.1,56.97,56.97,102322.0,50.791,50.8444,50.7287,50.7287,102322.0
2020-11-02 15:40:00,56.97,57.04,56.94,56.96,99682.0,50.7287,50.791,50.702,50.7198,99682.0
2020-11-02 15:45:00,56.95,57.1,56.95,57.07,69064.0,50.7109,50.8444,50.7109,50.8177,69064.0
2020-11-02 15:50:00,57.04,57.12,56.99,57.05,111217.0,50.791,50.8623,50.7465,50.7999,111217.0
2020-11-02 15:55:00,57.05,57.12,56.82,57.06,227081.0,50.7999,50.8623,50.5951,50.8088,227081.0
2020-11-03 09:30:00,59.67,60.73,59.51,60.6,102044.0,53.1329,54.0768,52.9904,53.961,102044.0
2020-11-03 09:35:00,60.52,60.78,59.5,60.16,60573.0,53.8898,54.1213,52.9815,53.5692,60573.0
2020-11-03 09:40:00,60.16,60.71,59.8,60.68,42526.0,53.5692,54.059,53.2486,54.0322,42526.0
2020-11-03 09:45:00,60.59,60.99,60.5,60.5,45673.0,53.9521,54.3083,53.872,53.872,45673.0
2020-11-03 09:50:00,60.58,60.95,60.58,60.74,34157.0,53.9432,54.2727,53.9432,54.0857,34157.0
2020-11-03 09:55:00,60.73,60.92,60.47,60.91,24552.0,54.0768,54.2459,53.8452,54.237,24552.0
2020-11-03 10:00:00,60.95,61.16,60.74,61.1,45271.0,54.2727,54.4597,54.0857,54.4062,45271.0
2020-11-03 10:05:00,61.09,61.15,60.19,60.25,76674.0,54.3973,54.4508,53.5959,53.6494,76674.0
2020-11-03 10:10:00,60.27,60.57,60.01,60.04,76895.0,53.6672,53.9343,53.4356,53.4624,76895.0
2020-11-03 10:15:00,60.03,60.62,60.0,60.37,84514.0,53.4535,53.9788,53.4267,53.7562,84514.0
2020-11-03 10:20:00,60.36,60.37,59.51,59.51,86406.0,53.7473,53.7562,52.9904,52.9904,86406.0
2020-11-03 10:25:00,59.56,59.64,59.2,59.22,71809.0,53.0349,53.1062,52.7144,52.7322,71809.0
2020-11-03 10:30:00,59.22,59.35,59.09,59.23,79409.0,52.7322,52.8479,52.6164,52.7411,79409.0
2020-11-03 10:35:00,59.23,59.51,59.15,59.23,55720.0,52.7411,52.9904,52.6699,52.7411,55720.0
2020-11-03 10:40:00,59.23,59.25,58.97,59.0,69183.0,52.7411,52.7589,52.5096,52.5363,69183.0
2020-11-03 10:45:00,59.01,59.05,58.7,58.84,73952.0,52.5452,52.5808,52.2692,52.3938,73952.0
2020-11-03 10:50:00,58.87,59.11,58.87,58.93,44682.0,52.4205,52.6342,52.4205,52.474,44682.0
2020-11-03 10:55:00,58.93,59.26,58.78,59.1,53365.0,52.474,52.7678,52.3404,52.6253,53365.0
2020-11-03 11:00:00,59.14,59.6,58.91,59.6,67417.0,52.661,53.0706,52.4562,53.0706,67417.0
2020-11-03 11:05:00,59.61,59.72,59.47,59.54,37546.0,53.0795,53.1774,52.9548,53.0171,37546.0
2020-11-03 11:10:00,59.53,59.8,59.52,59.7,34747.0,53.0082,53.2486,52.9993,53.1596,34747.0
2020-11-03 11:15:00,59.73,59.88,59.67,59.82,33841.0,53.1863,53.3199,53.1329,53.2665,33841.0
2020-11-03 11:20:00,59.89,60.0,59.79,59.97,22066.0,53.3288,53.4267,53.2397,53.4,22066.0
2020-11-03 11:25:00,59.98,60.01,59.86,59.97,33350.0,53.4089,53.4356,53.3021,53.4,33350.0
2020-11-03 11:30:00,59.99,60.07,59.85,60.02,23700.0,53.4178,53.4891,53.2932,53.4445,23700.0
2020-11-03 11:35:00,60.06,60.09,59.92,59.96,21191.0,53.4802,53.5069,53.3555,53.3911,21191.0
2020-11-03 11:40:00,59.94,59.96,59.84,59.92,12101.0,53.3733,53.3911,53.2843,53.3555,12101.0
2020-11-03 11:45:00,59.93,59.93,59.71,59.77,19856.0,53.3644,53.3644,53.1685,53.2219,19856.0
2020-11-03 11:50:00,59.78,59.78,59.58,59.66,31556.0,53.2308,53.2308,53.0528,53.124,31556.0
2020-11-03 11:55:00,59.67,59.73,59.65,59.72,18581.0,53.1329,53.1863,53.1151,53.1774,18581.0
2020-11-03 12:00:00,59.72,59.8,59.72,59.8,12686.0,53.1774,53.2486,53.1774,53.2486,12686.0
2020-11-03 12:05:00,59.79,59.86,59.76,59.76,17644.0,53.2397,53.3021,53.213,53.213,17644.0
2020-11-03 12:10:00,59.76,59.85,59.71,59.75,55195.0,53.213,53.2932,53.1685,53.2041,55195.0
2020-11-03 12:15:00,59.73,59.76,59.68,59.71,26694.0,53.1863,53.213,53.1418,53.1685,26694.0
2020-11-03 12:20:00,59.74,59.8,59.67,59.76,49154.0,53.1952,53.2486,53.1329,53.213,49154.0
2020-11-03 12:25:00,59.74,59.84,59.73,59.78,23317.0,53.1952,53.2843,53.1863,53.2308,23317.0
2020-11-03 12:30:00,59.8,59.88,59.78,59.84,10531.0,53.2486,53.3199,53.2308,53.2843,10531.0
2020-11-03 12:35:00,59.85,60.06,59.85,60.04,38741.0,53.2932,53.4802,53.2932,53.4624,38741.0
2020-11-03 12:40:00,60.04,60.31,60.02,60.31,38106.0,53.4624,53.7028,53.4445,53.7028,38106.0
2020-11-03 12:45:00,60.35,60.38,60.24,60.38,20608.0,53.7384,53.7651,53.6404,53.7651,20608.0
2020-11-03 12:50:00,60.39,60.39,60.26,60.29,19460.0,53.774,53.774,53.6583,53.685,19460.0
2020-11-03 12:55:00,60.29,60.3,60.08,60.19,21341.0,53.685,53.6939,53.498,53.5959,21341.0
2020-11-03 13:00:00,60.22,60.49,60.21,60.43,25027.0,53.6226,53.8631,53.6137,53.8096,25027.0
2020-11-03 13:05:00,60.42,60.71,60.41,60.68,17343.0,53.8007,54.059,53.7918,54.0322,17343.0
2020-11-03 13:10:00,60.68,60.71,60.59,60.64,15895.0,54.0322,54.059,53.9521,53.9966,15895.0
2020-11-03 13:15:00,60.64,60.65,60.48,60.49,16977.0,53.9966,54.0055,53.8542,53.8631,16977.0
2020-11-03 13:20:00,60.48,60.5,60.35,60.49,19724.0,53.8542,53.872,53.7384,53.8631,19724.0
2020-11-03 13:25:00,60.49,60.49,60.36,60.4,20511.0,53.8631,53.8631,53.7473,53.7829,20511.0
2020-11-03 13:30:00,60.41,60.46,60.34,60.39,17669.0,53.7918,53.8363,53.7295,53.774,17669.0
2020-11-03 13:35:00,60.39,60.42,60.3,60.34,24758.0,53.774,53.8007,53.6939,53.7295,24758.0
2020-11-03 13:40:00,60.33,60.42,60.27,60.42,18233.0,53.7206,53.8007,53.6672,53.8007,18233.0
2020-11-03 13:45:00,60.41,60.43,60.32,60.32,14392.0,53.7918,53.8096,53.7117,53.7117,14392.0
2020-11-03 13:50:00,60.33,60.36,60.07,60.15,26419.0,53.7206,53.7473,53.4891,53.5603,26419.0
2020-11-03 13:55:00,60.13,60.13,59.98,60.04,34369.0,53.5425,53.5425,53.4089,53.4624,34369.0
2020-11-03 14:00:00,60.03,60.11,59.99,60.01,40057.0,53.4535,53.5247,53.4178,53.4356,40057.0
2020-11-03 14:05:00,60.04,60.21,60.0,60.18,22321.0,53.4624,53.6137,53.4267,53.587,22321.0
2020-11-03 14:10:00,60.2,60.43,60.19,60.39,36986.0,53.6048,53.8096,53.5959,53.774,36986.0
2020-11-03 14:15:00,60.36,60.45,60.29,60.44,32925.0,53.7473,53.8274,53.685,53.8185,32925.0
2020-11-03 14:20:00,60.44,60.48,60.34,60.41,22250.0,53.8185,53.8542,53.7295,53.7918,22250.0
2020-11-03 14:25:00,60.41,60.45,60.34,60.34,25331.0,53.7918,53.8274,53.7295,53.7295,25331.0
2020-11-03 14:30:00,60.35,60.5,60.32,60.49,26432.0,53.7384,53.872,53.7117,53.8631,26432.0
2020-11-03 14:35:00,60.48,60.53,60.36,60.38,19982.0,53.8542,53.8987,53.7473,53.7651,19982.0
2020-11-03 14:40:00,60.38,60.41,60.26,60.34,20177.0,53.7651,53.7918,53.6583,53.7295,20177.0
2020-11-03 14:45:00,60.33,60.43,60.28,60.33,24228.0,53.7206,53.8096,53.6761,53.7206,24228.0
2020-11-03 14:50:00,60.34,60.48,60.31,60.44,19365.0,53.7295,53.8542,53.7028,53.8185,19365.0
2020-11-03 14:55:00,60.43,60.43,60.26,60.35,26329.0,53.8096,53.8096,53.6583,53.7384,26329.0
2020-11-03 15:00:00,60.37,60.43,60.24,60.24,26590.0,53.7562,53.8096,53.6404,53.6404,26590.0
2020-11-03 15:05:00,60.23,60.23,60.05,60.11,25838.0,53.6315,53.6315,53.4713,53.5247,25838.0
2020-11-03 15:10:00,60.11,60.16,60.04,60.12,25466.0,53.5247,53.5692,53.4624,53.5336,25466.0
2020-11-03 15:15:00,60.13,60.25,60.08,60.22,41723.0,53.5425,53.6494,53.498,53.6226,41723.0
2020-11-03 15:20:00,60.24,60.25,60.04,60.15,28767.0,53.6404,53.6494,53.4624,53.5603,28767.0
2020-11-03 15:25:00,60.18,60.32,60.12,60.15,31566.0,53.587,53.7117,53.5336,53.5603,31566.0
2020-11-03 15:30:00,60.15,60.26,60.1,60.24,37049.0,53.5603,53.6583,53.5158,53.6404,37049.0
2020-11-03 15:35:00,60.24,60.3,60.13,60.25,40289.0,53.6404,53.6939,53.5425,53.6494,40289.0
2020-11-03 15:40:00,60.25,60.38,60.24,60.31,41414.0,53.6494,53.7651,53.6404,53.7028,41414.0
2020-11-03 15:45:00,60.29,60.46,60.27,60.4,56287.0,53.685,53.8363,53.6672,53.7829,56287.0
2020-11-03 15:50:00,60.43,60.69,60.3,60.67,101224.0,53.8096,54.0411,53.6939,54.0233,101224.0
2020-11-03 15:55:00,60.69,60.69,60.22,60.24,254953.0,54.0411,54.0411,53.6226,53.6404,254953.0
2020-11-04 09:30:00,60.91,61.68,60.52,61.6,98943.0,54.237,54.9227,53.8898,54.8515,98943.0
2020-11-04 09:35:00,61.57,61.91,61.44,61.89,52780.0,54.8247,55.1275,54.709,55.1097,52780.0
2020-11-04 09:40:00,61.88,62.16,61.78,62.01,70099.0,55.1008,55.3501,55.0117,55.2165,70099.0
2020-11-04 09:45:00,61.97,62.35,61.73,62.16,53774.0,55.1809,55.5193,54.9672,55.3501,53774.0
2020-11-04 09:50:00,62.14,62.3,61.88,61.89,63833.0,55.3323,55.4748,55.1008,55.1097,63833.0
2020-11-04 09:55:00,61.91,62.08,61.88,62.04,51480.0,55.1275,55.2789,55.1008,55.2432,51480.0
2020-11-04 10:00:00,62.04,62.33,61.98,62.32,20583.0,55.2432,55.5015,55.1898,55.4926,20583.0
2020-11-04 10:05:00,62.29,62.41,62.16,62.35,26958.0,55.4659,55.5727,55.3501,55.5193,26958.0
2020-11-04 10:10:00,62.37,62.4,61.9,61.93,35637.0,55.5371,55.5638,55.1186,55.1453,35637.0
2020-11-04 10:15:00,61.8,61.95,61.63,61.78,23783.0,55.0295,55.1631,54.8782,55.0117,23783.0
2020-11-04 10:20:00,61.8,61.88,61.53,61.53,16663.0,55.0295,55.1008,54.7891,54.7891,16663.0
2020-11-04 10:25:00,61.49,61.54,60.84,60.86,22160.0,54.7535,54.798,54.1747,54.1925,22160.0
2020-11-04 10:30:00,60.82,60.96,60.65,60.73,13538.0,54.1569,54.2816,54.0055,54.0768,13538.0
2020-11-04 10:35:00,60.7,60.8,60.56,60.68,19933.0,54.0501,54.1391,53.9254,54.0322,19933.0
2020-11-04 10:40:00,60.69,60.89,60.68,60.89,10689.0,54.0411,54.2192,54.0322,54.2192,10689.0
2020-11-04 10:45:00,60.88,61.1,60.85,61.01,10778.0,54.2103,54.4062,54.1836,54.3261,10778.0
2020-11-04 10:50:00,61.03,61.13,60.96,61.11,9007.0,54.3439,54.4329,54.2816,54.4151,9007.0
2020-11-04 10:55:00,61.1,61.13,60.88,60.99,14246.0,54.4062,54.4329,54.2103,54.3083,14246.0
2020-11-04 11:00:00,60.98,60.99,60.85,60.89,6942.0,54.2994,54.3083,54.1836,54.2192,6942.0
2020-11-04 11:05:00,60.88,60.9,60.81,60.83,5096.0,54.2103,54.2281,54.148,54.1658,5096.0
2020-11-04 11:10:00,60.81,60.94,60.77,60.9,9808.0,54.148,54.2638,54.1124,54.2281,9808.0
2020-11-04 11:15:00,60.94,61.11,60.92,61.11,8378.0,54.2638,54.4151,54.2459,54.4151,8378.0
2020-11-04 11:20:00,61.09,61.19,61.0,61.18,11211.0,54.3973,54.4864,54.3172,54.4775,11211.0
2020-11-04 11:25:00,61.18,61.19,60.92,60.95,11394.0,54.4775,54.4864,54.2459,54.2727,11394.0
2020-11-04 11:30:00,60.96,61.18,60.96,61.06,10668.0,54.2816,54.4775,54.2816,54.3706,10668.0
2020-11-04 11:35:00,61.1,61.1,61.01,61.06,5683.0,54.4062,54.4062,54.3261,54.3706,5683.0
2020-11-04 11:40:00,61.07,61.2,61.04,61.06,12291.0,54.3795,54.4953,54.3528,54.3706,12291.0
2020-11-04 11:45:00,61.06,61.12,61.01,61.12,12713.0,54.3706,54.424,54.3261,54.424,12713.0
2020-11-04 11:50:00,61.15,61.16,60.96,61.05,8436.0,54.4508,54.4597,54.2816,54.3617,8436.0
2020-11-04 11:55:00,61.04,61.25,61.04,61.25,16952.0,54.3528,54.5398,54.3528,54.5398,16952.0
2020-11-04 12:00:00,61.26,61.4,61.22,61.37,15103.0,54.5487,54.6734,54.5131,54.6466,15103.0
2020-11-04 12:05:00,61.36,61.51,61.3,61.34,16498.0,54.6377,54.7713,54.5843,54.6199,16498.0
2020-11-04 12:10:00,61.33,61.51,61.28,61.44,7691.0,54.611,54.7713,54.5665,54.709,7691.0
2020-11-04 12:15:00,61.45,61.55,61.37,61.4,16396.0,54.7179,54.8069,54.6466,54.6734,16396.0
2020-11-04 12:20:00,61.39,61.54,61.39,61.54,8885.0,54.6645,54.798,54.6645,54.798,8885.0
2020-11-04 12:25:00,61.53,61.56,61.26,61.26,17542.0,54.7891,54.8158,54.5487,54.5487,17542.0
2020-11-04 12:30:00,61.3,61.35,61.17,61.31,10288.0,54.5843,54.6288,54.4686,54.5932,10288.0
2020-11-04 12:35:00,61.3,61.31,61.13,61.2,9974.0,54.5843,54.5932,54.4329,54.4953,9974.0
2020-11-04 12:40:00,61.24,61.28,61.15,61.22,16130.0,54.5309,54.5665,54.4508,54.5131,16130.0
2020-11-04 12:45:00,61.23,61.29,61.18,61.28,12557.0,54.522,54.5754,54.4775,54.5665,12557.0
2020-11-04 12:50:00,61.28,61.31,61.07,61.08,11060.0,54.5665,54.5932,54.3795,54.3884,11060.0
2020-11-04 12:55:00,61.09,61.09,60.98,60.98,8732.0,54.3973,54.3973,54.2994,54.2994,8732.0
2020-11-04 13:00:00,61.0,61.01,60.91,60.98,9154.0,54.3172,54.3261,54.237,54.2994,9154.0
2020-11-04 13:05:00,60.99,61.08,60.96,60.98,6301.0,54.3083,54.3884,54.2816,54.2994,6301.0
2020-11-04 13:10:00,60.98,61.04,60.96,60.99,9885.0,54.2994,54.3528,54.2816,54.3083,9885.0
2020-11-04 13:15:00,61.01,61.03,60.78,60.8,10853.0,54.3261,54.3439,54.1213,54.1391,10853.0
2020-11-04 13:20:00,60.81,60.92,60.8,60.91,8980.0,54.148,54.2459,54.1391,54.237,8980.0
2020-11-04 13:25:00,60.91,61.02,60.84,60.99,13542.0,54.237,54.335,54.1747,54.3083,13542.0
2020-11-04 13:30:00,61.03,61.18,60.98,61.18,21149.0,54.3439,54.4775,54.2994,54.4775,21149.0
2020-11-04 13:35:00,61.19,61.38,61.19,61.38,28484.0,54.4864,54.6556,54.4864,54.6556,28484.0
2020-11-04 13:40:00,61.38,61.38,61.14,61.29,30792.0,54.6556,54.6556,54.4418,54.5754,30792.0
2020-11-04 13:45:00,61.32,61.43,61.28,61.34,18272.0,54.6021,54.7001,54.5665,54.6199,18272.0
2020-11-04 13:50:00,61.33,61.37,61.25,61.33,8914.0,54.611,54.6466,54.5398,54.611,8914.0
2020-11-04 13:55:00,61.32,61.32,61.12,61.12,10302.0,54.6021,54.6021,54.424,54.424,10302.0
2020-11-04 14:00:00,61.12,61.12,60.93,60.93,11172.0,54.424,54.424,54.2549,54.2549,11172.0
2020-11-04 14:05:00,60.94,61.08,60.91,61.07,10141.0,54.2638,54.3884,54.237,54.3795,10141.0
2020-11-04 14:10:00,61.08,61.09,60.95,60.97,12396.0,54.3884,54.3973,54.2727,54.2905,12396.0
2020-11-04 14:15:00,60.97,61.02,60.87,61.02,16272.0,54.2905,54.335,54.2014,54.335,16272.0
2020-11-04 14:20:00,61.0,61.15,60.98,61.02,10384.0,54.3172,54.4508,54.2994,54.335,10384.0
2020-11-04 14:25:00,61.02,61.03,60.96,61.01,8636.0,54.335,54.3439,54.2816,54.3261,8636.0
2020-11-04 14:30:00,61.02,61.05,60.97,61.03,10515.0,54.335,54.3617,54.2905,54.3439,10515.0
2020-11-04 14:35:00,61.03,61.05,60.96,61.01,13167.0,54.3439,54.3617,54.2816,54.3261,13167.0
2020-11-04 14:40:00,60.99,61.05,60.91,61.03,23851.0,54.3083,54.3617,54.237,54.3439,23851.0
2020-11-04 14:45:00,61.05,61.06,60.97,61.02,16069.0,54.3617,54.3706,54.2905,54.335,16069.0
2020-11-04 14:50:00,61.02,61.08,60.97,61.05,11511.0,54.335,54.3884,54.2905,54.3617,11511.0
2020-11-04 14:55:00,61.07,61.07,60.92,61.01,15197.0,54.3795,54.3795,54.2459,54.3261,15197.0
2020-11-04 15:00:00,61.03,61.03,60.82,60.83,17593.0,54.3439,54.3439,54.1569,54.1658,17593.0
2020-11-04 15:05:00,60.79,60.85,60.66,60.85,21268.0,54.1302,54.1836,54.0144,54.1836,21268.0
2020-11-04 15:10:00,60.84,60.96,60.75,60.92,96306.0,54.1747,54.2816,54.0946,54.2459,96306.0
2020-11-04 15:15:00,60.91,60.98,60.9,60.93,40693.0,54.237,54.2994,54.2281,54.2549,40693.0
2020-11-04 15:20:00,60.92,60.99,60.85,60.93,51490.0,54.2459,54.3083,54.1836,54.2549,51490.0
2020-11-04 15:25:00,60.94,60.99,60.89,60.92,38554.0,54.2638,54.3083,54.2192,54.2459,38554.0
2020-11-04 15:30:00,60.93,61.17,60.86,61.17,165073.0,54.2549,54.4686,54.1925,54.4686,165073.0
2020-11-04 15:35:00,61.16,61.2,61.04,61.08,31173.0,54.4597,54.4953,54.3528,54.3884,31173.0
2020-11-04 15:40:00,61.08,61.1,60.92,60.95,65782.0,54.3884,54.4062,54.2459,54.2727,65782.0
2020-11-04 15:45:00,60.95,61.08,60.94,61.02,81193.0,54.2727,54.3884,54.2638,54.335,81193.0
2020-11-04 15:50:00,60.99,61.15,60.99,61.02,73444.0,54.3083,54.4508,54.3083,54.335,73444.0
2020-11-04 15:55:00,61.02,61.02,60.74,60.74,277294.0,54.335,54.335,54.0857,54.0857,277294.0
2020-11-05 09:30:00,60.94,61.32,60.75,60.98,48300.0,54.2638,54.6021,54.0946,54.2994,48300.0
2020-11-05 09:35:00,60.87,60.94,60.07,60.14,42938.0,54.2014,54.2638,53.4891,53.5514,42938.0
2020-11-05 09:40:00,60.14,60.65,60.05,60.65,29902.0,53.5514,54.0055,53.4713,54.0055,29902.0
2020-11-05 09:45:00,60.64,61.02,60.64,61.0,31198.0,53.9966,54.335,53.9966,54.3172,31198.0
2020-11-05 09:50:00,61.02,61.05,60.88,61.04,31774.0,54.335,54.3617,54.2103,54.3528,31774.0
2020-11-05 09:55:00,61.05,61.17,60.97,61.03,20825.0,54.3617,54.4686,54.2905,54.3439,20825.0
2020-11-05 10:00:00,61.0,61.11,60.98,60.98,22208.0,54.3172,54.4151,54.2994,54.2994,22208.0
2020-11-05 10:05:00,60.99,61.23,60.99,61.23,226205.0,54.3083,54.522,54.3083,54.522,226205.0
2020-11-05 10:10:00,61.21,61.34,61.14,61.27,20274.0,54.5042,54.6199,54.4418,54.5576,20274.0
2020-11-05 10:15:00,61.31,61.38,61.25,61.36,18038.0,54.5932,54.6556,54.5398,54.6377,18038.0
2020-11-05 10:20:00,61.36,61.54,61.34,61.53,40732.0,54.6377,54.798,54.6199,54.7891,40732.0
2020-11-05 10:25:00,61.54,61.68,61.46,61.56,22472.0,54.798,54.9227,54.7268,54.8158,22472.0
2020-11-05 10:30:00,61.52,61.72,61.29,61.35,22564.0,54.7802,54.9583,54.5754,54.6288,22564.0
2020-11-05 10:35:00,61.32,61.38,61.05,61.09,15496.0,54.6021,54.6556,54.3617,54.3973,15496.0
2020-11-05 10:40:00,61.07,61.17,60.99,61.05,20812.0,54.3795,54.4686,54.3083,54.3617,20812.0
2020-11-05 10:45:00,61.07,61.17,61.0,61.02,14270.0,54.3795,54.4686,54.3172,54.335,14270.0
2020-11-05 10:50:00,60.99,61.07,60.98,61.0,14733.0,54.3083,54.3795,54.2994,54.3172,14733.0
2020-11-05 10:55:00,60.97,60.98,60.81,60.81,12097.0,54.2905,54.2994,54.148,54.148,12097.0
2020-11-05 11:00:00,60.84,60.86,60.75,60.8,10896.0,54.1747,54.1925,54.0946,54.1391,10896.0
2020-11-05 11:05:00,60.81,60.91,60.81,60.87,13154.0,54.148,54.237,54.148,54.2014,13154.0
2020-11-05 11:10:00,60.87,60.9,60.61,60.62,16696.0,54.2014,54.2281,53.9699,53.9788,16696.0
2020-11-05 11:15:00,60.64,60.69,60.52,60.63,20774.0,53.9966,54.0411,53.8898,53.9877,20774.0
2020-11-05 11:20:00,60.6,60.73,60.6,60.67,20955.0,53.961,54.0768,53.961,54.0233,20955.0
2020-11-05 11:25:00,60.66,60.68,60.5,60.54,17946.0,54.0144,54.0322,53.872,53.9076,17946.0
2020-11-05 11:30:00,60.55,60.61,60.48,60.55,31784.0,53.9165,53.9699,53.8542,53.9165,31784.0
2020-11-05 11:35:00,60.55,60.59,60.47,60.5,20725.0,53.9165,53.9521,53.8452,53.872,20725.0
2020-11-05 11:40:00,60.52,60.6,60.5,60.55,20396.0,53.8898,53.961,53.872,53.9165,20396.0
2020-11-05 11:45:00,60.56,60.6,60.52,60.55,23589.0,53.9254,53.961,53.8898,53.9165,23589.0
2020-11-05 11:50:00,60.55,60.6,60.5,60.56,13872.0,53.9165,53.961,53.872,53.9254,13872.0
2020-11-05 11:55:00,60.58,60.69,60.57,60.65,20210.0,53.9432,54.0411,53.9343,54.0055,20210.0
2020-11-05 12:00:00,60.66,60.74,60.64,60.72,10948.0,54.0144,54.0857,53.9966,54.0679,10948.0
2020-11-05 12:05:00,60.71,60.74,60.64,60.72,32715.0,54.059,54.0857,53.9966,54.0679,32715.0
2020-11-05 12:10:00,60.7,60.75,60.66,60.7,9680.0,54.0501,54.0946,54.0144,54.0501,9680.0
2020-11-05 12:15:00,60.7,60.74,60.6,60.63,24388.0,54.0501,54.0857,53.961,53.9877,24388.0
2020-11-05 12:20:00,60.63,60.71,60.46,60.68,113255.0,53.9877,54.059,53.8363,54.0322,113255.0
2020-11-05 12:25:00,60.68,60.76,60.6,60.71,12853.0,54.0322,54.1035,53.961,54.059,12853.0
2020-11-05 12:30:00,60.77,60.79,60.7,60.73,10089.0,54.1124,54.1302,54.0501,54.0768,10089.0
2020-11-05 12:35:00,60.72,60.85,60.7,60.85,9290.0,54.0679,54.1836,54.0501,54.1836,9290.0
2020-11-05 12:40:00,60.85,61.04,60.82,60.98,8960.0,54.1836,54.3528,54.1569,54.2994,8960.0
2020-11-05 12:45:00,61.01,61.06,60.86,60.96,11323.0,54.3261,54.3706,54.1925,54.2816,11323.0
2020-11-05 12:50:00,60.97,60.99,60.92,60.97,6869.0,54.2905,54.3083,54.2459,54.2905,6869.0
2020-11-05 12:55:00,60.98,61.05,60.9,61.02,20297.0,54.2994,54.3617,54.2281,54.335,20297.0
2020-11-05 13:00:00,61.03,61.18,61.03,61.17,9594.0,54.3439,54.4775,54.3439,54.4686,9594.0
2020-11-05 13:05:00,61.18,61.28,61.11,61.27,21978.0,54.4775,54.5665,54.4151,54.5576,21978.0
2020-11-05 13:10:00,61.27,61.38,61.24,61.26,9221.0,54.5576,54.6556,54.5309,54.5487,9221.0
2020-11-05 13:15:00,61.27,61.29,61.1,61.11,11089.0,54.5576,54.5754,54.4062,54.4151,11089.0
2020-11-05 13:20:00,61.11,61.11,61.04,61.07,10817.0,54.4151,54.4151,54.3528,54.3795,10817.0
2020-11-05 13:25:00,61.05,61.1,61.05,61.05,9788.0,54.3617,54.4062,54.3617,54.3617,9788.0
2020-11-05 13:30:00,61.06,61.1,61.06,61.08,10337.0,54.3706,54.4062,54.3706,54.3884,10337.0
2020-11-05 13:35:00,61.06,61.17,61.05,61.08,10529.0,54.3706,54.4686,54.3617,54.3884,10529.0
2020-11-05 13:40:00,61.1,61.18,61.07,61.17,13136.0,54.4062,54.4775,54.3795,54.4686,13136.0
2020-11-05 13:45:00,61.18,61.19,61.11,61.13,7793.0,54.4775,54.4864,54.4151,54.4329,7793.0
2020-11-05 13:50:00,61.13,61.25,61.13,61.2,11486.0,54.4329,54.5398,54.4329,54.4953,11486.0
2020-11-05 13:55:00,61.23,61.24,61.18,61.23,7229.0,54.522,54.5309,54.4775,54.522,7229.0
2020-11-05 14:00:00,61.26,61.46,61.25,61.44,15306.0,54.5487,54.7268,54.5398,54.709,15306.0
2020-11-05 14:05:00,61.47,61.47,61.31,61.33,21170.0,54.7357,54.7357,54.5932,54.611,21170.0
2020-11-05 14:10:00,61.33,61.35,61.09,61.09,42221.0,54.611,54.6288,54.3973,54.3973,42221.0
2020-11-05 14:15:00,61.06,61.22,61.06,61.1,13043.0,54.3706,54.5131,54.3706,54.4062,13043.0
2020-11-05 14:20:00,61.1,61.15,61.05,61.09,15885.0,54.4062,54.4508,54.3617,54.3973,15885.0
2020-11-05 14:25:00,61.09,61.12,61.0,61.02,24020.0,54.3973,54.424,54.3172,54.335,24020.0
2020-11-05 14:30:00,61.04,61.07,61.0,61.02,12529.0,54.3528,54.3795,54.3172,54.335,12529.0
2020-11-05 14:35:00,61.01,61.09,60.96,61.09,131533.0,54.3261,54.3973,54.2816,54.3973,131533.0
2020-11-05 14:40:00,61.1,61.22,61.08,61.19,15872.0,54.4062,54.5131,54.3884,54.4864,15872.0
2020-11-05 14:45:00,61.19,61.24,61.09,61.1,13376.0,54.4864,54.5309,54.3973,54.4062,13376.0
2020-11-05 14:50:00,61.09,61.18,61.06,61.14,17125.0,54.3973,54.4775,54.3706,54.4418,17125.0
2020-11-05 14:55:00,61.13,61.17,61.02,61.09,12092.0,54.4329,54.4686,54.335,54.3973,12092.0
2020-11-05 15:00:00,61.05,61.07,61.01,61.05,17430.0,54.3617,54.3795,54.3261,54.3617,17430.0
2020-11-05 15:05:00,61.05,61.1,60.97,60.98,12091.0,54.3617,54.4062,54.2905,54.2994,12091.0
2020-11-05 15:10:00,61.0,61.11,60.99,61.04,12398.0,54.3172,54.4151,54.3083,54.3528,12398.0
2020-11-05 15:15:00,61.05,61.07,61.01,61.05,16076.0,54.3617,54.3795,54.3261,54.3617,16076.0
2020-11-05 15:20:00,61.05,61.15,61.05,61.07,21008.0,54.3617,54.4508,54.3617,54.3795,21008.0
2020-11-05 15:25:00,61.07,61.09,61.01,61.08,19973.0,54.3795,54.3973,54.3261,54.3884,19973.0
2020-11-05 15:30:00,61.09,61.1,60.88,60.94,20294.0,54.3973,54.4062,54.2103,54.2638,20294.0
2020-11-05 15:35:00,60.94,60.97,60.91,60.96,30292.0,54.2638,54.2905,54.237,54.2816,30292.0
2020-11-05 15:40:00,60.95,60.99,60.94,60.98,21575.0,54.2727,54.3083,54.2638,54.2994,21575.0
2020-11-05 15:45:00,60.98,61.07,60.95,61.05,25100.0,54.2994,54.3795,54.2727,54.3617,25100.0
2020-11-05 15:50:00,61.04,61.12,61.01,61.07,28688.0,54.3528,54.424,54.3261,54.3795,28688.0
2020-11-05 15:55:00,61.06,61.06,60.82,60.83,84398.0,54.3706,54.3706,54.1569,54.1658,84398.0
2020-11-06 09:30:00,61.12,61.19,60.62,60.91,33046.0,54.424,54.4864,53.9788,54.237,33046.0
2020-11-06 09:35:00,60.92,61.02,60.81,60.84,8026.0,54.2459,54.335,54.148,54.1747,8026.0
2020-11-06 09:40:00,60.8,61.2,60.8,61.17,15193.0,54.1391,54.4953,54.1391,54.4686,15193.0
2020-11-06 09:45:00,61.15,61.18,60.89,61.09,10244.0,54.4508,54.4775,54.2192,54.3973,10244.0
2020-11-06 09:50:00,61.04,61.05,60.86,60.93,6081.0,54.3528,54.3617,54.1925,54.2549,6081.0
2020-11-06 09:55:00,60.9,60.92,60.7,60.89,8262.0,54.2281,54.2459,54.0501,54.2192,8262.0
2020-11-06 10:00:00,60.83,61.05,60.83,60.94,6505.0,54.1658,54.3617,54.1658,54.2638,6505.0
2020-11-06 10:05:00,60.9,60.97,60.78,60.88,5215.0,54.2281,54.2905,54.1213,54.2103,5215.0
2020-11-06 10:10:00,60.91,60.96,60.72,60.78,4526.0,54.237,54.2816,54.0679,54.1213,4526.0
2020-11-06 10:15:00,60.83,60.87,60.64,60.73,3068.0,54.1658,54.2014,53.9966,54.0768,3068.0
2020-11-06 10:20:00,60.74,61.05,60.71,61.05,13388.0,54.0857,54.3617,54.059,54.3617,13388.0
2020-11-06 10:25:00,61.02,61.45,61.01,61.45,21515.0,54.335,54.7179,54.3261,54.7179,21515.0
2020-11-06 10:30:00,61.42,61.6,61.25,61.31,16130.0,54.6912,54.8515,54.5398,54.5932,16130.0
2020-11-06 10:35:00,61.26,61.41,61.24,61.33,7313.0,54.5487,54.6823,54.5309,54.611,7313.0
2020-11-06 10:40:00,61.33,61.61,61.33,61.58,9726.0,54.611,54.8604,54.611,54.8336,9726.0
2020-11-06 10:45:00,61.52,61.62,61.51,61.57,8900.0,54.7802,54.8693,54.7713,54.8247,8900.0
2020-11-06 10:50:00,61.56,61.67,61.52,61.61,7014.0,54.8158,54.9138,54.7802,54.8604,7014.0
2020-11-06 10:55:00,61.6,61.66,61.22,61.27,11270.0,54.8515,54.9049,54.5131,54.5576,11270.0
2020-11-06 11:00:00,61.25,61.64,61.24,61.61,15109.0,54.5398,54.8871,54.5309,54.8604,15109.0
2020-11-06 11:05:00,61.61,61.67,61.54,61.61,3289.0,54.8604,54.9138,54.798,54.8604,3289.0
2020-11-06 11:10:00,61.61,61.65,61.4,61.48,5978.0,54.8604,54.896,54.6734,54.7446,5978.0
2020-11-06 11:15:00,61.45,61.51,61.28,61.28,7689.0,54.7179,54.7713,54.5665,54.5665,7689.0
2020-11-06 11:20:00,61.3,61.31,61.15,61.22,10700.0,54.5843,54.5932,54.4508,54.5131,10700.0
2020-11-06 11:25:00,61.18,61.26,61.09,61.23,8648.0,54.4775,54.5487,54.3973,54.522,8648.0
2020-11-06 11:30:00,61.25,61.27,61.19,61.24,8117.0,54.5398,54.5576,54.4864,54.5309,8117.0
2020-11-06 11:35:00,61.27,61.37,61.27,61.32,7562.0,54.5576,54.6466,54.5576,54.6021,7562.0
2020-11-06 11:40:00,61.34,61.41,61.24,61.41,7350.0,54.6199,54.6823,54.5309,54.6823,7350.0
2020-11-06 11:45:00,61.39,61.45,61.35,61.39,8608.0,54.6645,54.7179,54.6288,54.6645,8608.0
2020-11-06 11:50:00,61.41,61.41,61.31,61.33,6624.0,54.6823,54.6823,54.5932,54.611,6624.0
2020-11-06 11:55:00,61.3,61.43,61.28,61.31,10898.0,54.5843,54.7001,54.5665,54.5932,10898.0
2020-11-06 12:00:00,61.29,61.31,61.2,61.21,11824.0,54.5754,54.5932,54.4953,54.5042,11824.0
2020-11-06 12:05:00,61.24,61.3,61.15,61.16,15014.0,54.5309,54.5843,54.4508,54.4597,15014.0
2020-11-06 12:10:00,61.14,61.14,61.01,61.06,6704.0,54.4418,54.4418,54.3261,54.3706,6704.0
2020-11-06 12:15:00,61.1,61.1,60.96,61.02,5188.0,54.4062,54.4062,54.2816,54.335,5188.0
2020-11-06 12:20:00,61.05,61.05,60.9,60.92,9755.0,54.3617,54.3617,54.2281,54.2459,9755.0
2020-11-06 12:25:00,60.89,60.92,60.59,60.6,13081.0,54.2192,54.2459,53.9521,53.961,13081.0
2020-11-06 12:30:00,60.6,60.69,60.45,60.57,17102.0,53.961,54.0411,53.8274,53.9343,17102.0
2020-11-06 12:35:00,60.55,60.58,60.46,60.47,7064.0,53.9165,53.9432,53.8363,53.8452,7064.0
2020-11-06 12:40:00,60.48,60.54,60.45,60.47,6137.0,53.8542,53.9076,53.8274,53.8452,6137.0
2020-11-06 12:45:00,60.46,60.55,60.39,60.55,12089.0,53.8363,53.9165,53.774,53.9165,12089.0
2020-11-06 12:50:00,60.58,60.61,60.5,60.5,7136.0,53.9432,53.9699,53.872,53.872,7136.0
2020-11-06 12:55:00,60.5,60.52,60.35,60.41,5957.0,53.872,53.8898,53.7384,53.7918,5957.0
2020-11-06 13:00:00,60.42,60.49,60.31,60.37,5762.0,53.8007,53.8631,53.7028,53.7562,5762.0
2020-11-06 13:05:00,60.37,60.4,60.32,60.4,3850.0,53.7562,53.7829,53.7117,53.7829,3850.0
2020-11-06 13:10:00,60.4,60.62,60.4,60.52,8073.0,53.7829,53.9788,53.7829,53.8898,8073.0
2020-11-06 13:15:00,60.49,60.57,60.46,60.57,5869.0,53.8631,53.9343,53.8363,53.9343,5869.0
2020-11-06 13:20:00,60.57,60.59,60.47,60.53,4449.0,53.9343,53.9521,53.8452,53.8987,4449.0
2020-11-06 13:25:00,60.53,60.6,60.47,60.58,16188.0,53.8987,53.961,53.8452,53.9432,16188.0
2020-11-06 13:30:00,60.57,60.6,60.52,60.55,4537.0,53.9343,53.961,53.8898,53.9165,4537.0
2020-11-06 13:35:00,60.55,60.66,60.55,60.62,5737.0,53.9165,54.0144,53.9165,53.9788,5737.0
2020-11-06 13:40:00,60.62,60.65,60.55,60.63,3773.0,53.9788,54.0055,53.9165,53.9877,3773.0
2020-11-06 13:45:00,60.64,60.76,60.63,60.76,5253.0,53.9966,54.1035,53.9877,54.1035,5253.0
2020-11-06 13:50:00,60.77,60.77,60.71,60.71,3296.0,54.1124,54.1124,54.059,54.059,3296.0
2020-11-06 13:55:00,60.73,60.75,60.6,60.69,10378.0,54.0768,54.0946,53.961,54.0411,10378.0
2020-11-06 14:00:00,60.67,60.69,60.49,60.62,12627.0,54.0233,54.0411,53.8631,53.9788,12627.0
2020-11-06 14:05:00,60.61,60.7,60.61,60.67,6242.0,53.9699,54.0501,53.9699,54.0233,6242.0
2020-11-06 14:10:00,60.66,60.7,60.58,60.66,6606.0,54.0144,54.0501,53.9432,54.0144,6606.0
2020-11-06 14:15:00,60.66,60.71,60.64,60.71,9582.0,54.0144,54.059,53.9966,54.059,9582.0
2020-11-06 14:20:00,60.7,60.8,60.7,60.8,9477.0,54.0501,54.1391,54.0501,54.1391,9477.0
2020-11-06 14:25:00,60.8,61.05,60.77,61.04,15563.0,54.1391,54.3617,54.1124,54.3528,15563.0
2020-11-06 14:30:00,61.04,61.09,60.95,60.96,22295.0,54.3528,54.3973,54.2727,54.2816,22295.0
2020-11-06 14:35:00,60.96,60.97,60.83,60.84,5905.0,54.2816,54.2905,54.1658,54.1747,5905.0
2020-11-06 14:40:00,60.82,60.87,60.77,60.78,7913.0,54.1569,54.2014,54.1124,54.1213,7913.0
2020-11-06 14:45:00,60.79,60.81,60.72,60.75,23577.0,54.1302,54.148,54.0679,54.0946,23577.0
2020-11-06 14:50:00,60.75,60.78,60.65,60.67,6796.0,54.0946,54.1213,54.0055,54.0233,6796.0
2020-11-06 14:55:00,60.66,60.81,60.66,60.77,15822.0,54.0144,54.148,54.0144,54.1124,15822.0
2020-11-06 15:00:00,60.74,60.8,60.68,60.77,15238.0,54.0857,54.1391,54.0322,54.1124,15238.0
2020-11-06 15:05:00,60.75,60.76,60.69,60.7,11640.0,54.0946,54.1035,54.0411,54.0501,11640.0
2020-11-06 15:10:00,60.67,60.71,60.64,60.69,7881.0,54.0233,54.059,53.9966,54.0411,7881.0
2020-11-06 15:15:00,60.7,60.74,60.67,60.69,11924.0,54.0501,54.0857,54.0233,54.0411,11924.0
2020-11-06 15:20:00,60.7,60.72,60.65,60.68,10483.0,54.0501,54.0679,54.0055,54.0322,10483.0
2020-11-06 15:25:00,60.68,60.78,60.67,60.77,10891.0,54.0322,54.1213,54.0233,54.1124,10891.0
2020-11-06 15:30:00,60.77,60.9,60.77,60.89,18063.0,54.1124,54.2281,54.1124,54.2192,18063.0
2020-11-06 15:35:00,60.87,60.93,60.81,60.84,14189.0,54.2014,54.2549,54.148,54.1747,14189.0
2020-11-06 15:40:00,60.83,60.89,60.81,60.84,17497.0,54.1658,54.2192,54.148,54.1747,17497.0
2020-11-06 15:45:00,60.86,60.95,60.84,60.95,16221.0,54.1925,54.2727,54.1747,54.2727,16221.0
2020-11-06 15:50:00,60.95,60.98,60.9,60.91,27117.0,54.2727,54.2994,54.2281,54.237,27117.0
2020-11-06 15:55:00,60.92,60.92,60.79,60.86,113321.0,54.2459,54.2459,54.1302,54.1925,113321.0
2020-11-09 09:30:00,67.1,68.85,67.06,68.52,32364.0,59.7489,61.3072,59.7133,61.0133,32364.0
2020-11-09 09:35:00,68.46,75.83,68.21,75.32,476471.0,60.9599,67.5225,60.7373,67.0684,476471.0
2020-11-09 09:40:00,75.62,76.65,75.11,76.3,256047.0,67.3355,68.2527,66.8814,67.941,256047.0
2020-11-09 09:45:00,76.31,76.73,75.47,75.62,227943.0,67.9499,68.3239,67.2019,67.3355,227943.0
2020-11-09 09:50:00,75.61,75.77,74.61,74.95,199914.0,67.3266,67.4691,66.4361,66.7389,199914.0
2020-11-09 09:55:00,74.89,75.06,73.64,73.92,169624.0,66.6855,66.8368,65.5724,65.8217,169624.0
2020-11-09 10:00:00,73.96,74.14,73.63,74.06,174242.0,65.8574,66.0176,65.5635,65.9464,174242.0
2020-11-09 10:05:00,74.13,74.35,73.6,74.11,260621.0,66.0087,66.2046,65.5368,65.9909,260621.0
2020-11-09 10:10:00,74.12,74.64,73.86,74.0,195425.0,65.9998,66.4629,65.7683,65.893,195425.0
2020-11-09 10:15:00,74.01,74.32,73.44,73.49,154368.0,65.9019,66.1779,65.3943,65.4389,154368.0
2020-11-09 10:20:00,73.48,73.56,72.25,72.26,208672.0,65.4299,65.5012,64.3347,64.3436,208672.0
2020-11-09 10:25:00,72.35,72.35,71.31,71.42,316394.0,64.4237,64.4237,63.4977,63.5956,316394.0
2020-11-09 10:30:00,71.39,72.92,71.39,72.68,112108.0,63.5689,64.9313,63.5689,64.7176,112108.0
2020-11-09 10:35:00,72.62,72.94,72.47,72.73,77805.0,64.6642,64.9491,64.5306,64.7621,77805.0
2020-11-09 10:40:00,72.75,72.87,72.08,72.63,55016.0,64.7799,64.8868,64.1833,64.6731,55016.0
2020-11-09 10:45:00,72.6,72.78,72.34,72.5,52991.0,64.6464,64.8066,64.4148,64.5573,52991.0
2020-11-09 10:50:00,72.59,72.62,71.98,72.36,68172.0,64.6374,64.6642,64.0943,64.4326,68172.0
2020-11-09 10:55:00,72.36,72.51,72.04,72.12,84283.0,64.4326,64.5662,64.1477,64.2189,84283.0
2020-11-09 11:00:00,72.08,72.11,71.77,71.77,50316.0,64.1833,64.21,63.9073,63.9073,50316.0
2020-11-09 11:05:00,71.83,71.96,71.57,71.57,109437.0,63.9607,64.0765,63.7292,63.7292,109437.0
2020-11-09 11:10:00,71.61,71.75,71.01,71.75,208555.0,63.7648,63.8895,63.2305,63.8895,208555.0
2020-11-09 11:15:00,71.72,71.96,71.4,71.62,49547.0,63.8628,64.0765,63.5778,63.7737,49547.0
2020-11-09 11:20:00,71.74,71.78,71.39,71.61,44348.0,63.8806,63.9162,63.5689,63.7648,44348.0
2020-11-09 11:25:00,71.56,71.63,71.26,71.49,83186.0,63.7203,63.7826,63.4532,63.658,83186.0
2020-11-09 11:30:00,71.5,71.55,71.16,71.18,131184.0,63.6669,63.7114,63.3641,63.3819,131184.0
2020-11-09 11:35:00,71.22,71.7,71.11,71.68,55266.0,63.4175,63.845,63.3196,63.8271,55266.0
2020-11-09 11:40:00,71.68,71.74,71.24,71.72,37918.0,63.8271,63.8806,63.4353,63.8628,37918.0
2020-11-09 11:45:00,71.59,71.7,71.27,71.31,43221.0,63.747,63.845,63.4621,63.4977,43221.0
2020-11-09 11:50:00,71.31,71.32,70.96,71.0,73219.0,63.4977,63.5066,63.186,63.2216,73219.0
2020-11-09 11:55:00,70.96,71.25,70.8,70.88,57958.0,63.186,63.4443,63.0436,63.1148,57958.0
2020-11-09 12:00:00,70.9,71.23,70.88,71.23,81286.0,63.1326,63.4264,63.1148,63.4264,81286.0
2020-11-09 12:05:00,71.21,71.72,71.14,71.49,70102.0,63.4086,63.8628,63.3463,63.658,70102.0
2020-11-09 12:10:00,71.5,71.59,71.35,71.47,42931.0,63.6669,63.747,63.5333,63.6402,42931.0
2020-11-09 12:15:00,71.54,71.67,71.13,71.26,66224.0,63.7025,63.8182,63.3374,63.4532,66224.0
2020-11-09 12:20:00,71.28,71.56,71.26,71.45,20896.0,63.471,63.7203,63.4532,63.6223,20896.0
2020-11-09 12:25:00,71.57,72.21,71.55,71.95,109158.0,63.7292,64.2991,63.7114,64.0676,109158.0
2020-11-09 12:30:00,71.95,72.15,71.76,71.99,34315.0,64.0676,64.2457,63.8984,64.1032,34315.0
2020-11-09 12:35:00,71.93,72.04,71.89,72.0,19169.0,64.0498,64.1477,64.0141,64.1121,19169.0
2020-11-09 12:40:00,72.08,72.09,71.68,71.83,47772.0,64.1833,64.1922,63.8271,63.9607,47772.0
2020-11-09 12:45:00,71.85,72.2,71.81,72.19,61322.0,63.9785,64.2902,63.9429,64.2813,61322.0
2020-11-09 12:50:00,72.17,72.33,72.02,72.19,35497.0,64.2635,64.4059,64.1299,64.2813,35497.0
2020-11-09 12:55:00,72.17,72.2,71.9,71.97,29017.0,64.2635,64.2902,64.023,64.0854,29017.0
2020-11-09 13:00:00,71.97,72.18,71.9,72.06,22257.0,64.0854,64.2724,64.023,64.1655,22257.0
2020-11-09 13:05:00,72.08,72.18,71.88,72.18,33799.0,64.1833,64.2724,64.0052,64.2724,33799.0
2020-11-09 13:10:00,72.18,72.25,71.95,72.25,25787.0,64.2724,64.3347,64.0676,64.3347,25787.0
2020-11-09 13:15:00,72.23,72.44,72.2,72.27,60123.0,64.3169,64.5039,64.2902,64.3525,60123.0
2020-11-09 13:20:00,72.32,72.71,72.28,72.63,32896.0,64.397,64.7443,64.3614,64.6731,32896.0
2020-11-09 13:25:00,72.67,72.85,72.47,72.64,38871.0,64.7087,64.869,64.5306,64.682,38871.0
2020-11-09 13:30:00,72.66,72.86,72.42,72.86,26653.0,64.6998,64.8779,64.4861,64.8779,26653.0
2020-11-09 13:35:00,72.82,72.83,72.51,72.54,30509.0,64.8423,64.8512,64.5662,64.5929,30509.0
2020-11-09 13:40:00,72.54,72.76,72.43,72.76,29137.0,64.5929,64.7888,64.495,64.7888,29137.0
2020-11-09 13:45:00,72.79,72.85,72.65,72.77,37312.0,64.8155,64.869,64.6909,64.7977,37312.0
2020-11-09 13:50:00,72.77,72.86,72.39,72.54,51056.0,64.7977,64.8779,64.4594,64.5929,51056.0
2020-11-09 13:55:00,72.54,72.54,71.97,72.29,31851.0,64.5929,64.5929,64.0854,64.3703,31851.0
2020-11-09 14:00:00,72.33,72.43,72.08,72.42,31667.0,64.4059,64.495,64.1833,64.4861,31667.0
2020-11-09 14:05:00,72.4,72.47,72.26,72.33,33935.0,64.4683,64.5306,64.3436,64.4059,33935.0
2020-11-09 14:10:00,72.33,72.6,72.33,72.6,21251.0,64.4059,64.6464,64.4059,64.6464,21251.0
2020-11-09 14:15:00,72.62,72.96,72.62,72.87,40108.0,64.6642,64.9669,64.6642,64.8868,40108.0
2020-11-09 14:20:00,72.88,72.88,72.4,72.53,46349.0,64.8957,64.8957,64.4683,64.584,46349.0
2020-11-09 14:25:00,72.56,72.88,72.56,72.75,28604.0,64.6107,64.8957,64.6107,64.7799,28604.0
2020-11-09 14:30:00,72.75,72.77,72.46,72.5,38586.0,64.7799,64.7977,64.5217,64.5573,38586.0
2020-11-09 14:35:00,72.49,72.79,72.47,72.62,22220.0,64.5484,64.8155,64.5306,64.6642,22220.0
2020-11-09 14:40:00,72.62,72.64,72.39,72.4,122343.0,64.6642,64.682,64.4594,64.4683,122343.0
2020-11-09 14:45:00,72.45,72.45,72.09,72.27,25552.0,64.5128,64.5128,64.1922,64.3525,25552.0
2020-11-09 14:50:00,72.22,72.43,72.15,72.33,26434.0,64.308,64.495,64.2457,64.4059,26434.0
2020-11-09 14:55:00,72.35,72.35,71.81,71.83,26785.0,64.4237,64.4237,63.9429,63.9607,26785.0
2020-11-09 15:00:00,71.8,72.12,71.63,71.99,39144.0,63.934,64.2189,63.7826,64.1032,39144.0
2020-11-09 15:05:00,72.02,72.33,71.96,72.29,53632.0,64.1299,64.4059,64.0765,64.3703,53632.0
2020-11-09 15:10:00,72.29,72.29,72.11,72.26,27458.0,64.3703,64.3703,64.21,64.3436,27458.0
2020-11-09 15:15:00,72.28,72.37,72.01,72.01,28313.0,64.3614,64.4416,64.121,64.121,28313.0
2020-11-09 15:20:00,72.01,72.06,71.87,72.02,24871.0,64.121,64.1655,63.9963,64.1299,24871.0
2020-11-09 15:25:00,72.0,72.03,71.77,71.77,91838.0,64.1121,64.1388,63.9073,63.9073,91838.0
2020-11-09 15:30:00,71.8,72.04,71.79,71.81,56194.0,63.934,64.1477,63.9251,63.9429,56194.0
2020-11-09 15:35:00,71.82,71.84,71.62,71.84,55009.0,63.9518,63.9696,63.7737,63.9696,55009.0
2020-11-09 15:40:00,71.84,71.84,71.62,71.65,53000.0,63.9696,63.9696,63.7737,63.8004,53000.0
2020-11-09 15:45:00,71.67,71.7,71.53,71.6,83514.0,63.8182,63.845,63.6936,63.7559,83514.0
2020-11-09 15:50:00,71.55,71.59,71.2,71.25,118926.0,63.7114,63.747,63.3997,63.4443,118926.0
2020-11-09 15:55:00,71.24,71.29,71.07,71.08,254812.0,63.4353,63.4799,63.284,63.2929,254812.0
2020-11-10 09:30:00,73.31,73.94,72.2,72.92,117128.0,65.2786,65.8396,64.2902,64.9313,117128.0
2020-11-10 09:35:00,72.89,73.61,72.8,72.84,55596.0,64.9046,65.5457,64.8244,64.8601,55596.0
2020-11-10 09:40:00,72.94,73.04,72.62,73.04,18764.0,64.9491,65.0381,64.6642,65.0381,18764.0
2020-11-10 09:45:00,73.05,73.25,72.96,73.0,44419.0,65.0471,65.2251,64.9669,65.0025,44419.0
2020-11-10 09:50:00,73.08,73.2,72.9,73.03,86851.0,65.0738,65.1806,64.9135,65.0292,86851.0
2020-11-10 09:55:00,72.98,73.02,72.8,72.97,15951.0,64.9847,65.0203,64.8244,64.9758,15951.0
2020-11-10 10:00:00,73.02,73.1,72.8,72.98,31878.0,65.0203,65.0916,64.8244,64.9847,31878.0
2020-11-10 10:05:00,72.96,72.96,72.7,72.92,29453.0,64.9669,64.9669,64.7354,64.9313,29453.0
2020-11-10 10:10:00,72.91,73.06,72.87,72.95,28939.0,64.9224,65.056,64.8868,64.958,28939.0
2020-11-10 10:15:00,72.94,72.97,72.49,72.61,24743.0,64.9491,64.9758,64.5484,64.6553,24743.0
2020-11-10 10:20:00,72.63,72.65,72.17,72.55,77907.0,64.6731,64.6909,64.2635,64.6018,77907.0
2020-11-10 10:25:00,72.63,72.81,72.59,72.72,21152.0,64.6731,64.8333,64.6374,64.7532,21152.0
2020-11-10 10:30:00,72.69,72.75,72.32,72.47,60624.0,64.7265,64.7799,64.397,64.5306,60624.0
2020-11-10 10:35:00,72.41,72.41,71.83,71.95,26316.0,64.4772,64.4772,63.9607,64.0676,26316.0
2020-11-10 10:40:00,71.91,72.03,71.36,71.58,34796.0,64.0319,64.1388,63.5422,63.7381,34796.0
2020-11-10 10:45:00,71.54,71.67,71.22,71.44,43578.0,63.7025,63.8182,63.4175,63.6134,43578.0
2020-11-10 10:50:00,71.44,71.49,71.06,71.08,49146.0,63.6134,63.658,63.2751,63.2929,49146.0
2020-11-10 10:55:00,71.12,71.51,71.02,71.41,28908.0,63.3285,63.6758,63.2394,63.5867,28908.0
2020-11-10 11:00:00,71.43,71.63,71.4,71.63,29560.0,63.6045,63.7826,63.5778,63.7826,29560.0
2020-11-10 11:05:00,71.63,71.64,71.35,71.49,28984.0,63.7826,63.7915,63.5333,63.658,28984.0
2020-11-10 11:10:00,71.46,71.68,71.38,71.63,28623.0,63.6312,63.8271,63.56,63.7826,28623.0
2020-11-10 11:15:00,71.63,71.63,71.1,71.22,53950.0,63.7826,63.7826,63.3107,63.4175,53950.0
2020-11-10 11:20:00,71.24,71.39,71.06,71.29,14986.0,63.4353,63.5689,63.2751,63.4799,14986.0
2020-11-10 11:25:00,71.26,71.58,71.26,71.43,18764.0,63.4532,63.7381,63.4532,63.6045,18764.0
2020-11-10 11:30:00,71.41,71.41,71.14,71.22,13990.0,63.5867,63.5867,63.3463,63.4175,13990.0
2020-11-10 11:35:00,71.22,71.44,71.16,71.44,11495.0,63.4175,63.6134,63.3641,63.6134,11495.0
2020-11-10 11:40:00,71.48,71.5,71.3,71.31,23915.0,63.6491,63.6669,63.4888,63.4977,23915.0
2020-11-10 11:45:00,71.35,71.63,71.32,71.52,18991.0,63.5333,63.7826,63.5066,63.6847,18991.0
2020-11-10 11:50:00,71.53,71.75,71.53,71.56,12482.0,63.6936,63.8895,63.6936,63.7203,12482.0
2020-11-10 11:55:00,71.56,71.64,71.5,71.52,17082.0,63.7203,63.7915,63.6669,63.6847,17082.0
2020-11-10 12:00:00,71.54,71.88,71.54,71.85,10371.0,63.7025,64.0052,63.7025,63.9785,10371.0
2020-11-10 12:05:00,71.9,72.0,71.51,71.53,18586.0,64.023,64.1121,63.6758,63.6936,18586.0
2020-11-10 12:10:00,71.53,71.65,71.47,71.62,16281.0,63.6936,63.8004,63.6402,63.7737,16281.0
2020-11-10 12:15:00,71.62,71.73,71.57,71.72,15282.0,63.7737,63.8717,63.7292,63.8628,15282.0
2020-11-10 12:20:00,71.71,71.84,71.62,71.64,29470.0,63.8539,63.9696,63.7737,63.7915,29470.0
2020-11-10 12:25:00,71.6,71.64,71.5,71.56,15515.0,63.7559,63.7915,63.6669,63.7203,15515.0
2020-11-10 12:30:00,71.57,71.74,71.55,71.65,13907.0,63.7292,63.8806,63.7114,63.8004,13907.0
2020-11-10 12:35:00,71.63,71.75,71.61,71.68,8863.0,63.7826,63.8895,63.7648,63.8271,8863.0
2020-11-10 12:40:00,71.69,71.81,71.55,71.7,17386.0,63.836,63.9429,63.7114,63.845,17386.0
2020-11-10 12:45:00,71.76,71.81,71.67,71.81,12321.0,63.8984,63.9429,63.8182,63.9429,12321.0
2020-11-10 12:50:00,71.81,71.92,71.76,71.85,10592.0,63.9429,64.0409,63.8984,63.9785,10592.0
2020-11-10 12:55:00,71.85,71.85,71.73,71.82,8932.0,63.9785,63.9785,63.8717,63.9518,8932.0
2020-11-10 13:00:00,71.84,71.89,71.68,71.72,10901.0,63.9696,64.0141,63.8271,63.8628,10901.0
2020-11-10 13:05:00,71.68,71.77,71.57,71.76,12542.0,63.8271,63.9073,63.7292,63.8984,12542.0
2020-11-10 13:10:00,71.76,71.79,71.49,71.49,38379.0,63.8984,63.9251,63.658,63.658,38379.0
2020-11-10 13:15:00,71.48,71.69,71.48,71.6,10397.0,63.6491,63.836,63.6491,63.7559,10397.0
2020-11-10 13:20:00,71.6,71.72,71.53,71.55,12919.0,63.7559,63.8628,63.6936,63.7114,12919.0
2020-11-10 13:25:00,71.55,71.81,71.55,71.78,23323.0,63.7114,63.9429,63.7114,63.9162,23323.0
2020-11-10 13:30:00,71.78,71.78,71.49,71.53,10419.0,63.9162,63.9162,63.658,63.6936,10419.0
2020-11-10 13:35:00,71.55,71.6,71.44,71.57,47926.0,63.7114,63.7559,63.6134,63.7292,47926.0
2020-11-10 13:40:00,71.57,71.82,71.55,71.81,15622.0,63.7292,63.9518,63.7114,63.9429,15622.0
2020-11-10 13:45:00,71.82,71.88,71.63,71.86,24764.0,63.9518,64.0052,63.7826,63.9874,24764.0
2020-11-10 13:50:00,71.84,72.05,71.79,72.02,14471.0,63.9696,64.1566,63.9251,64.1299,14471.0
2020-11-10 13:55:00,72.02,72.3,72.02,72.25,22498.0,64.1299,64.3792,64.1299,64.3347,22498.0
2020-11-10 14:00:00,72.23,72.28,72.16,72.21,17675.0,64.3169,64.3614,64.2546,64.2991,17675.0
2020-11-10 14:05:00,72.25,72.26,72.0,72.01,96882.0,64.3347,64.3436,64.1121,64.121,96882.0
2020-11-10 14:10:00,72.0,72.1,71.84,72.1,19566.0,64.1121,64.2011,63.9696,64.2011,19566.0
2020-11-10 14:15:00,72.09,72.15,72.02,72.09,12050.0,64.1922,64.2457,64.1299,64.1922,12050.0
2020-11-10 14:20:00,72.11,72.3,72.09,72.25,16074.0,64.21,64.3792,64.1922,64.3347,16074.0
2020-11-10 14:25:00,72.29,72.32,72.06,72.16,15843.0,64.3703,64.397,64.1655,64.2546,15843.0
2020-11-10 14:30:00,72.14,72.29,72.12,72.21,28533.0,64.2367,64.3703,64.2189,64.2991,28533.0
2020-11-10 14:35:00,72.2,72.38,72.16,72.34,15017.0,64.2902,64.4505,64.2546,64.4148,15017.0
2020-11-10 14:40:00,72.36,72.53,72.29,72.44,21401.0,64.4326,64.584,64.3703,64.5039,21401.0
2020-11-10 14:45:00,72.42,72.53,72.28,72.28,13988.0,64.4861,64.584,64.3614,64.3614,13988.0
2020-11-10 14:50:00,72.28,72.42,72.26,72.35,19177.0,64.3614,64.4861,64.3436,64.4237,19177.0
2020-11-10 14:55:00,72.38,72.45,72.31,72.37,19144.0,64.4505,64.5128,64.3881,64.4416,19144.0
2020-11-10 15:00:00,72.35,72.49,72.31,72.47,28383.0,64.4237,64.5484,64.3881,64.5306,28383.0
2020-11-10 15:05:00,72.47,72.6,72.46,72.5,32176.0,64.5306,64.6464,64.5217,64.5573,32176.0
2020-11-10 15:10:00,72.52,72.58,72.47,72.51,29993.0,64.5751,64.6285,64.5306,64.5662,29993.0
2020-11-10 15:15:00,72.53,72.72,72.52,72.72,31281.0,64.584,64.7532,64.5751,64.7532,31281.0
2020-11-10 15:20:00,72.7,72.83,72.48,72.52,33335.0,64.7354,64.8512,64.5395,64.5751,33335.0
2020-11-10 15:25:00,72.53,72.69,72.52,72.69,40121.0,64.584,64.7265,64.5751,64.7265,40121.0
2020-11-10 15:30:00,72.67,72.67,72.53,72.56,29431.0,64.7087,64.7087,64.584,64.6107,29431.0
2020-11-10 15:35:00,72.56,72.59,72.37,72.38,56605.0,64.6107,64.6374,64.4416,64.4505,56605.0
2020-11-10 15:40:00,72.39,72.58,72.34,72.52,48048.0,64.4594,64.6285,64.4148,64.5751,48048.0
2020-11-10 15:45:00,72.52,72.58,72.42,72.44,51330.0,64.5751,64.6285,64.4861,64.5039,51330.0
2020-11-10 15:50:00,72.45,72.54,72.36,72.44,80704.0,64.5128,64.5929,64.4326,64.5039,80704.0
2020-11-10 15:55:00,72.44,72.49,72.17,72.29,275041.0,64.5039,64.5484,64.2635,64.3703,275041.0
2020-11-11 09:30:00,71.84,72.5,71.24,71.3,61257.0,63.9696,64.5573,63.4353,63.4888,61257.0
2020-11-11 09:35:00,71.23,71.3,70.8,70.82,29368.0,63.4264,63.4888,63.0436,63.0614,29368.0
2020-11-11 09:40:00,70.81,70.95,70.58,70.7,20339.0,63.0525,63.1771,62.8477,62.9545,20339.0
2020-11-11 09:45:00,70.73,70.87,70.33,70.77,39977.0,62.9812,63.1059,62.625,63.0168,39977.0
2020-11-11 09:50:00,70.73,70.73,70.2,70.44,20157.0,62.9812,62.9812,62.5093,62.723,20157.0
2020-11-11 09:55:00,70.45,70.48,70.12,70.16,223228.0,62.7319,62.7586,62.438,62.4737,223228.0
2020-11-11 10:00:00,70.23,70.24,70.02,70.08,28036.0,62.536,62.5449,62.349,62.4024,28036.0
2020-11-11 10:05:00,70.1,70.13,69.96,70.05,24797.0,62.4202,62.447,62.2956,62.3757,24797.0
2020-11-11 10:10:00,70.05,70.31,70.03,70.12,29314.0,62.3757,62.6072,62.3579,62.438,29314.0
2020-11-11 10:15:00,70.12,70.13,69.91,70.0,24923.0,62.438,62.447,62.2511,62.3312,24923.0
2020-11-11 10:20:00,70.0,70.1,69.56,69.66,14756.0,62.3312,62.4202,61.9394,62.0284,14756.0
2020-11-11 10:25:00,69.68,69.78,69.63,69.66,25586.0,62.0463,62.1353,62.0017,62.0284,25586.0
2020-11-11 10:30:00,69.67,69.74,69.44,69.6,66369.0,62.0373,62.0997,61.8325,61.975,66369.0
2020-11-11 10:35:00,69.64,69.65,69.4,69.55,18102.0,62.0106,62.0195,61.7969,61.9305,18102.0
2020-11-11 10:40:00,69.55,69.74,69.55,69.64,24185.0,61.9305,62.0997,61.9305,62.0106,24185.0
2020-11-11 10:45:00,69.63,69.65,69.47,69.47,15143.0,62.0017,62.0195,61.8593,61.8593,15143.0
2020-11-11 10:50:00,69.51,69.54,69.29,69.44,15725.0,61.8949,61.9216,61.699,61.8325,15725.0
2020-11-11 10:55:00,69.47,69.57,69.45,69.55,38586.0,61.8593,61.9483,61.8414,61.9305,38586.0
2020-11-11 11:00:00,69.53,69.81,69.53,69.81,26985.0,61.9127,62.162,61.9127,62.162,26985.0
2020-11-11 11:05:00,69.8,69.8,69.55,69.56,24989.0,62.1531,62.1531,61.9305,61.9394,24989.0
2020-11-11 11:10:00,69.56,69.76,69.53,69.7,21959.0,61.9394,62.1175,61.9127,62.0641,21959.0
2020-11-11 11:15:00,69.69,69.91,69.68,69.87,13282.0,62.0552,62.2511,62.0463,62.2154,13282.0
2020-11-11 11:20:00,69.9,69.91,69.76,69.8,17967.0,62.2422,62.2511,62.1175,62.1531,17967.0
2020-11-11 11:25:00,69.8,69.8,69.57,69.65,19282.0,62.1531,62.1531,61.9483,62.0195,19282.0
2020-11-11 11:30:00,69.65,69.71,69.6,69.65,8026.0,62.0195,62.073,61.975,62.0195,8026.0
2020-11-11 11:35:00,69.68,69.88,69.68,69.7,12357.0,62.0463,62.2243,62.0463,62.0641,12357.0
2020-11-11 11:40:00,69.7,69.78,69.64,69.65,4601.0,62.0641,62.1353,62.0106,62.0195,4601.0
2020-11-11 11:45:00,69.62,69.72,69.59,69.6,18588.0,61.9928,62.0819,61.9661,61.975,18588.0
2020-11-11 11:50:00,69.62,69.65,69.55,69.64,15102.0,61.9928,62.0195,61.9305,62.0106,15102.0
2020-11-11 11:55:00,69.59,69.65,69.54,69.54,8825.0,61.9661,62.0195,61.9216,61.9216,8825.0
2020-11-11 12:00:00,69.53,69.68,69.49,69.49,15044.0,61.9127,62.0463,61.8771,61.8771,15044.0
2020-11-11 12:05:00,69.48,69.54,69.39,69.53,14658.0,61.8682,61.9216,61.788,61.9127,14658.0
2020-11-11 12:10:00,69.53,69.53,69.42,69.45,8511.0,61.9127,61.9127,61.8147,61.8414,8511.0
2020-11-11 12:15:00,69.43,69.44,69.3,69.3,35971.0,61.8236,61.8325,61.7079,61.7079,35971.0
2020-11-11 12:20:00,69.32,69.5,69.3,69.46,55297.0,61.7257,61.886,61.7079,61.8504,55297.0
2020-11-11 12:25:00,69.45,69.46,69.28,69.3,33144.0,61.8414,61.8504,61.6901,61.7079,33144.0
2020-11-11 12:30:00,69.31,69.58,69.2,69.56,23018.0,61.7168,61.9572,61.6188,61.9394,23018.0
2020-11-11 12:35:00,69.56,69.65,69.55,69.57,40801.0,61.9394,62.0195,61.9305,61.9483,40801.0
2020-11-11 12:40:00,69.56,69.56,69.4,69.4,14467.0,61.9394,61.9394,61.7969,61.7969,14467.0
2020-11-11 12:45:00,69.42,69.66,69.39,69.66,11363.0,61.8147,62.0284,61.788,62.0284,11363.0
2020-11-11 12:50:00,69.66,69.69,69.62,69.66,12352.0,62.0284,62.0552,61.9928,62.0284,12352.0
2020-11-11 12:55:00,69.63,69.67,69.52,69.53,15414.0,62.0017,62.0373,61.9038,61.9127,15414.0
2020-11-11 13:00:00,69.55,69.61,69.53,69.61,11230.0,61.9305,61.9839,61.9127,61.9839,11230.0
2020-11-11 13:05:00,69.62,69.79,69.61,69.77,17662.0,61.9928,62.1442,61.9839,62.1264,17662.0
2020-11-11 13:10:00,69.77,69.77,69.59,69.6,15793.0,62.1264,62.1264,61.9661,61.975,15793.0
2020-11-11 13:15:00,69.6,69.72,69.52,69.7,15651.0,61.975,62.0819,61.9038,62.0641,15651.0
2020-11-11 13:20:00,69.67,69.8,69.67,69.72,14962.0,62.0373,62.1531,62.0373,62.0819,14962.0
2020-11-11 13:25:00,69.71,69.73,69.61,69.64,11386.0,62.073,62.0908,61.9839,62.0106,11386.0
2020-11-11 13:30:00,69.65,69.66,69.56,69.63,20344.0,62.0195,62.0284,61.9394,62.0017,20344.0
2020-11-11 13:35:00,69.65,69.73,69.63,69.71,21037.0,62.0195,62.0908,62.0017,62.073,21037.0
2020-11-11 13:40:00,69.71,69.77,69.6,69.64,26183.0,62.073,62.1264,61.975,62.0106,26183.0
2020-11-11 13:45:00,69.64,69.64,69.34,69.36,20835.0,62.0106,62.0106,61.7435,61.7613,20835.0
2020-11-11 13:50:00,69.37,69.38,69.2,69.2,22083.0,61.7702,61.7791,61.6188,61.6188,22083.0
2020-11-11 13:55:00,69.18,69.2,69.03,69.06,22562.0,61.601,61.6188,61.4675,61.4942,22562.0
2020-11-11 14:00:00,69.06,69.18,69.06,69.11,39201.0,61.4942,61.601,61.4942,61.5387,39201.0
2020-11-11 14:05:00,69.11,69.37,68.83,68.9,72193.0,61.5387,61.7702,61.2894,61.3517,72193.0
2020-11-11 14:10:00,68.9,68.97,68.61,68.75,53861.0,61.3517,61.414,61.0935,61.2181,53861.0
2020-11-11 14:15:00,68.74,68.88,68.5,68.88,54489.0,61.2092,61.3339,60.9955,61.3339,54489.0
2020-11-11 14:20:00,68.89,69.0,68.59,68.7,33860.0,61.3428,61.4407,61.0757,61.1736,33860.0
2020-11-11 14:25:00,68.7,68.78,68.41,68.52,38045.0,61.1736,61.2449,60.9154,61.0133,38045.0
2020-11-11 14:30:00,68.52,68.7,68.52,68.55,25028.0,61.0133,61.1736,61.0133,61.04,25028.0
2020-11-11 14:35:00,68.54,68.58,68.42,68.42,26514.0,61.0311,61.0668,60.9243,60.9243,26514.0
2020-11-11 14:40:00,68.42,68.42,68.12,68.19,28026.0,60.9243,60.9243,60.6572,60.7195,28026.0
2020-11-11 14:45:00,68.22,68.28,68.05,68.09,34892.0,60.7462,60.7996,60.5948,60.6304,34892.0
2020-11-11 14:50:00,68.09,68.18,67.88,67.89,28574.0,60.6304,60.7106,60.4435,60.4524,28574.0
2020-11-11 14:55:00,67.87,68.06,67.87,68.01,34331.0,60.4345,60.6037,60.4345,60.5592,34331.0
2020-11-11 15:00:00,68.03,68.24,67.91,68.2,30769.0,60.577,60.764,60.4702,60.7284,30769.0
2020-11-11 15:05:00,68.19,68.26,68.18,68.23,20123.0,60.7195,60.7818,60.7106,60.7551,20123.0
2020-11-11 15:10:00,68.23,68.24,67.83,67.85,189415.0,60.7551,60.764,60.3989,60.4167,189415.0
2020-11-11 15:15:00,67.85,68.16,67.78,68.13,37261.0,60.4167,60.6928,60.3544,60.6661,37261.0
2020-11-11 15:20:00,68.09,68.19,68.04,68.19,23533.0,60.6304,60.7195,60.5859,60.7195,23533.0
2020-11-11 15:25:00,68.18,68.19,67.99,68.01,23718.0,60.7106,60.7195,60.5414,60.5592,23718.0
2020-11-11 15:30:00,67.99,68.27,67.99,68.24,31501.0,60.5414,60.7907,60.5414,60.764,31501.0
2020-11-11 15:35:00,68.21,68.34,68.14,68.28,40865.0,60.7373,60.8531,60.675,60.7996,40865.0
2020-11-11 15:40:00,68.26,68.57,68.23,68.52,51418.0,60.7818,61.0579,60.7551,61.0133,51418.0
2020-11-11 15:45:00,68.51,68.62,68.47,68.53,44532.0,61.0044,61.1024,60.9688,61.0222,44532.0
2020-11-11 15:50:00,68.54,68.61,68.38,68.52,81131.0,61.0311,61.0935,60.8887,61.0133,81131.0
2020-11-11 15:55:00,68.53,68.56,68.36,68.49,191410.0,61.0222,61.049,60.8709,60.9866,191410.0
2020-11-12 09:30:00,67.81,67.94,67.66,67.85,96013.0,60.3811,60.4969,60.2476,60.4167,96013.0
2020-11-12 09:35:00,67.85,68.21,67.51,68.06,85426.0,60.4167,60.7373,60.114,60.6037,85426.0
2020-11-12 09:40:00,68.06,68.38,67.94,68.27,101120.0,60.6037,60.8887,60.4969,60.7907,101120.0
2020-11-12 09:45:00,68.24,68.55,68.2,68.4,28097.0,60.764,61.04,60.7284,60.9065,28097.0
2020-11-12 09:50:00,68.37,68.37,67.95,68.14,58501.0,60.8798,60.8798,60.5058,60.675,58501.0
2020-11-12 09:55:00,68.15,68.29,68.06,68.09,197997.0,60.6839,60.8085,60.6037,60.6304,197997.0
2020-11-12 10:00:00,68.09,68.11,67.78,67.86,32549.0,60.6304,60.6483,60.3544,60.4256,32549.0
2020-11-12 10:05:00,67.88,68.25,67.8,68.24,22414.0,60.4435,60.7729,60.3722,60.764,22414.0
2020-11-12 10:10:00,68.27,68.27,68.1,68.17,17076.0,60.7907,60.7907,60.6393,60.7017,17076.0
2020-11-12 10:15:00,68.18,68.52,68.13,68.51,19694.0,60.7106,61.0133,60.6661,61.0044,19694.0
2020-11-12 10:20:00,68.54,68.55,68.13,68.16,18360.0,61.0311,61.04,60.6661,60.6928,18360.0
2020-11-12 10:25:00,68.12,68.32,68.11,68.3,16829.0,60.6572,60.8352,60.6483,60.8174,16829.0
2020-11-12 10:30:00,68.3,68.41,68.25,68.36,13339.0,60.8174,60.9154,60.7729,60.8709,13339.0
2020-11-12 10:35:00,68.37,68.53,68.36,68.49,14188.0,60.8798,61.0222,60.8709,60.9866,14188.0
2020-11-12 10:40:00,68.53,68.69,68.52,68.61,13141.0,61.0222,61.1647,61.0133,61.0935,13141.0
2020-11-12 10:45:00,68.61,68.61,68.45,68.57,24927.0,61.0935,61.0935,60.951,61.0579,24927.0
2020-11-12 10:50:00,68.6,68.88,68.54,68.81,17922.0,61.0846,61.3339,61.0311,61.2716,17922.0
2020-11-12 10:55:00,68.84,69.0,68.8,68.96,15299.0,61.2983,61.4407,61.2627,61.4051,15299.0
2020-11-12 11:00:00,68.95,68.95,68.6,68.75,15344.0,61.3962,61.3962,61.0846,61.2181,15344.0
2020-11-12 11:05:00,68.78,69.02,68.77,68.98,8667.0,61.2449,61.4586,61.2359,61.4229,8667.0
2020-11-12 11:10:00,69.0,69.01,68.85,68.96,7107.0,61.4407,61.4497,61.3072,61.4051,7107.0
2020-11-12 11:15:00,68.96,68.99,68.88,68.9,8991.0,61.4051,61.4318,61.3339,61.3517,8991.0
2020-11-12 11:20:00,68.91,68.99,68.81,68.94,14538.0,61.3606,61.4318,61.2716,61.3873,14538.0
2020-11-12 11:25:00,68.96,69.03,68.88,69.01,8403.0,61.4051,61.4675,61.3339,61.4497,8403.0
2020-11-12 11:30:00,69.03,69.15,69.0,69.14,6972.0,61.4675,61.5743,61.4407,61.5654,6972.0
2020-11-12 11:35:00,69.11,69.12,68.96,69.02,6609.0,61.5387,61.5476,61.4051,61.4586,6609.0
2020-11-12 11:40:00,69.03,69.09,68.99,69.0,6639.0,61.4675,61.5209,61.4318,61.4407,6639.0
2020-11-12 11:45:00,68.99,69.09,68.93,68.95,95946.0,61.4318,61.5209,61.3784,61.3962,95946.0
2020-11-12 11:50:00,68.94,69.06,68.93,69.01,27330.0,61.3873,61.4942,61.3784,61.4497,27330.0
2020-11-12 11:55:00,69.0,69.03,68.88,68.9,13908.0,61.4407,61.4675,61.3339,61.3517,13908.0
2020-11-12 12:00:00,68.91,68.98,68.73,68.73,9831.0,61.3606,61.4229,61.2003,61.2003,9831.0
2020-11-12 12:05:00,68.73,68.83,68.73,68.78,6531.0,61.2003,61.2894,61.2003,61.2449,6531.0
2020-11-12 12:10:00,68.77,68.77,68.65,68.7,17929.0,61.2359,61.2359,61.1291,61.1736,17929.0
2020-11-12 12:15:00,68.67,68.71,68.65,68.66,4714.0,61.1469,61.1825,61.1291,61.138,4714.0
2020-11-12 12:20:00,68.66,68.8,68.66,68.76,6557.0,61.138,61.2627,61.138,61.227,6557.0
2020-11-12 12:25:00,68.74,68.74,68.46,68.47,8564.0,61.2092,61.2092,60.9599,60.9688,8564.0
2020-11-12 12:30:00,68.46,68.5,68.33,68.38,9565.0,60.9599,60.9955,60.8442,60.8887,9565.0
2020-11-12 12:35:00,68.38,68.42,68.11,68.15,15418.0,60.8887,60.9243,60.6483,60.6839,15418.0
2020-11-12 12:40:00,68.14,68.14,67.99,68.06,7919.0,60.675,60.675,60.5414,60.6037,7919.0
2020-11-12 12:45:00,68.06,68.14,68.01,68.03,14803.0,60.6037,60.675,60.5592,60.577,14803.0
2020-11-12 12:50:00,68.04,68.16,67.98,68.09,38759.0,60.5859,60.6928,60.5325,60.6304,38759.0
2020-11-12 12:55:00,68.08,68.11,67.93,67.96,17358.0,60.6215,60.6483,60.488,60.5147,17358.0
2020-11-12 13:00:00,67.98,68.0,67.81,67.86,15802.0,60.5325,60.5503,60.3811,60.4256,15802.0
2020-11-12 13:05:00,67.89,67.89,67.65,67.67,22910.0,60.4524,60.4524,60.2386,60.2565,22910.0
2020-11-12 13:10:00,67.67,67.78,67.54,67.67,24347.0,60.2565,60.3544,60.1407,60.2565,24347.0
2020-11-12 13:15:00,67.66,67.67,67.43,67.5,31069.0,60.2476,60.2565,60.0427,60.1051,31069.0
2020-11-12 13:20:00,67.51,67.72,67.5,67.56,15086.0,60.114,60.301,60.1051,60.1585,15086.0
2020-11-12 13:25:00,67.56,67.72,67.55,67.67,16470.0,60.1585,60.301,60.1496,60.2565,16470.0
2020-11-12 13:30:00,67.65,67.84,67.64,67.77,11032.0,60.2386,60.4078,60.2297,60.3455,11032.0
2020-11-12 13:35:00,67.78,67.81,67.65,67.76,28440.0,60.3544,60.3811,60.2386,60.3366,28440.0
2020-11-12 13:40:00,67.75,67.84,67.67,67.71,26945.0,60.3277,60.4078,60.2565,60.2921,26945.0
2020-11-12 13:45:00,67.72,67.74,67.63,67.71,18525.0,60.301,60.3188,60.2208,60.2921,18525.0
2020-11-12 13:50:00,67.67,67.77,67.67,67.73,6913.0,60.2565,60.3455,60.2565,60.3099,6913.0
2020-11-12 13:55:00,67.69,67.74,67.69,67.74,7106.0,60.2743,60.3188,60.2743,60.3188,7106.0
2020-11-12 14:00:00,67.74,67.82,67.72,67.76,13607.0,60.3188,60.39,60.301,60.3366,13607.0
2020-11-12 14:05:00,67.79,67.8,67.65,67.67,24188.0,60.3633,60.3722,60.2386,60.2565,24188.0
2020-11-12 14:10:00,67.68,67.71,67.5,67.5,11601.0,60.2654,60.2921,60.1051,60.1051,11601.0
2020-11-12 14:15:00,67.46,67.49,67.33,67.34,15233.0,60.0695,60.0962,59.9537,59.9626,15233.0
2020-11-12 14:20:00,67.33,67.53,67.32,67.51,13898.0,59.9537,60.1318,59.9448,60.114,13898.0
2020-11-12 14:25:00,67.49,67.59,67.49,67.54,9161.0,60.0962,60.1852,60.0962,60.1407,9161.0
2020-11-12 14:30:00,67.54,67.86,67.53,67.73,15692.0,60.1407,60.4256,60.1318,60.3099,15692.0
2020-11-12 14:35:00,67.73,67.73,67.62,67.7,15654.0,60.3099,60.3099,60.2119,60.2832,15654.0
2020-11-12 14:40:00,67.72,67.72,67.54,67.55,21322.0,60.301,60.301,60.1407,60.1496,21322.0
2020-11-12 14:45:00,67.53,67.63,67.51,67.59,17263.0,60.1318,60.2208,60.114,60.1852,17263.0
2020-11-12 14:50:00,67.61,67.74,67.51,67.65,20230.0,60.203,60.3188,60.114,60.2386,20230.0
2020-11-12 14:55:00,67.62,67.73,67.54,67.54,12594.0,60.2119,60.3099,60.1407,60.1407,12594.0
2020-11-12 15:00:00,67.59,67.62,67.5,67.51,73195.0,60.1852,60.2119,60.1051,60.114,73195.0
2020-11-12 15:05:00,67.48,67.48,67.3,67.31,12463.0,60.0873,60.0873,59.927,59.9359,12463.0
2020-11-12 15:10:00,67.32,67.54,67.32,67.49,35804.0,59.9448,60.1407,59.9448,60.0962,35804.0
2020-11-12 15:15:00,67.5,67.8,67.5,67.74,30876.0,60.1051,60.3722,60.1051,60.3188,30876.0
2020-11-12 15:20:00,67.76,67.88,67.74,67.83,21427.0,60.3366,60.4435,60.3188,60.3989,21427.0
2020-11-12 15:25:00,67.85,67.85,67.69,67.73,23501.0,60.4167,60.4167,60.2743,60.3099,23501.0
2020-11-12 15:30:00,67.71,67.74,67.63,67.63,20914.0,60.2921,60.3188,60.2208,60.2208,20914.0
2020-11-12 15:35:00,67.6,67.71,67.55,67.69,21335.0,60.1941,60.2921,60.1496,60.2743,21335.0
2020-11-12 15:40:00,67.69,67.7,67.56,67.6,27641.0,60.2743,60.2832,60.1585,60.1941,27641.0
2020-11-12 15:45:00,67.61,67.65,67.42,67.52,42507.0,60.203,60.2386,60.0338,60.1229,42507.0
2020-11-12 15:50:00,67.51,67.9,67.51,67.83,50236.0,60.114,60.4613,60.114,60.3989,50236.0
2020-11-12 15:55:00,67.84,68.07,67.81,68.02,203390.0,60.4078,60.6126,60.3811,60.5681,203390.0
2020-11-13 09:30:00,68.74,69.77,68.74,69.22,55651.0,61.2092,62.1264,61.2092,61.6366,55651.0
2020-11-13 09:35:00,69.2,69.7,69.15,69.63,10958.0,61.6188,62.0641,61.5743,62.0017,10958.0
2020-11-13 09:40:00,69.69,69.82,69.27,69.71,41514.0,62.0552,62.1709,61.6812,62.073,41514.0
2020-11-13 09:45:00,69.65,69.65,69.38,69.61,52784.0,62.0195,62.0195,61.7791,61.9839,52784.0
2020-11-13 09:50:00,69.61,69.95,69.34,69.35,52856.0,61.9839,62.2867,61.7435,61.7524,52856.0
2020-11-13 09:55:00,69.36,69.87,69.35,69.8,19039.0,61.7613,62.2154,61.7524,62.1531,19039.0
2020-11-13 10:00:00,69.85,69.97,69.72,69.91,47856.0,62.1976,62.3045,62.0819,62.2511,47856.0
2020-11-13 10:05:00,69.9,70.09,69.5,70.09,98130.0,62.2422,62.4113,61.886,62.4113,98130.0
2020-11-13 10:10:00,70.09,70.26,69.86,69.86,29358.0,62.4113,62.5627,62.2065,62.2065,29358.0
2020-11-13 10:15:00,69.79,70.02,69.73,69.97,23798.0,62.1442,62.349,62.0908,62.3045,23798.0
2020-11-13 10:20:00,69.84,70.05,69.83,70.05,23302.0,62.1887,62.3757,62.1798,62.3757,23302.0
2020-11-13 10:25:00,70.03,70.16,69.92,70.02,23582.0,62.3579,62.4737,62.26,62.349,23582.0
2020-11-13 10:30:00,70.0,70.36,70.0,70.35,45128.0,62.3312,62.6518,62.3312,62.6429,45128.0
2020-11-13 10:35:00,70.34,70.35,70.14,70.3,22079.0,62.6339,62.6429,62.4559,62.5983,22079.0
2020-11-13 10:40:00,70.33,70.67,70.27,70.64,23070.0,62.625,62.9278,62.5716,62.9011,23070.0
2020-11-13 10:45:00,70.65,70.69,70.51,70.6,14321.0,62.91,62.9456,62.7853,62.8655,14321.0
2020-11-13 10:50:00,70.63,70.7,70.51,70.51,18161.0,62.8922,62.9545,62.7853,62.7853,18161.0
2020-11-13 10:55:00,70.51,70.71,70.49,70.7,23215.0,62.7853,62.9634,62.7675,62.9545,23215.0
2020-11-13 11:00:00,70.68,70.79,70.68,70.78,19034.0,62.9367,63.0346,62.9367,63.0257,19034.0
2020-11-13 11:05:00,70.77,70.82,70.72,70.77,9787.0,63.0168,63.0614,62.9723,63.0168,9787.0
2020-11-13 11:10:00,70.75,70.8,70.74,70.78,10732.0,62.999,63.0436,62.9901,63.0257,10732.0
2020-11-13 11:15:00,70.75,70.77,70.6,70.73,24857.0,62.999,63.0168,62.8655,62.9812,24857.0
2020-11-13 11:20:00,70.76,70.76,70.7,70.72,13565.0,63.0079,63.0079,62.9545,62.9723,13565.0
2020-11-13 11:25:00,70.72,70.72,70.34,70.38,76448.0,62.9723,62.9723,62.6339,62.6696,76448.0
2020-11-13 11:30:00,70.39,70.58,70.35,70.56,10376.0,62.6785,62.8477,62.6429,62.8298,10376.0
2020-11-13 11:35:00,70.53,70.66,70.45,70.5,11798.0,62.8031,62.9189,62.7319,62.7764,11798.0
2020-11-13 11:40:00,70.52,70.8,70.52,70.8,5344.0,62.7942,63.0436,62.7942,63.0436,5344.0
2020-11-13 11:45:00,70.81,70.86,70.74,70.75,9812.0,63.0525,63.097,62.9901,62.999,9812.0
2020-11-13 11:50:00,70.75,70.83,70.64,70.77,7193.0,62.999,63.0703,62.9011,63.0168,7193.0
2020-11-13 11:55:00,70.76,71.1,70.76,71.1,20026.0,63.0079,63.3107,63.0079,63.3107,20026.0
2020-11-13 12:00:00,71.08,71.36,71.06,71.33,38318.0,63.2929,63.5422,63.2751,63.5155,38318.0
2020-11-13 12:05:00,71.33,71.35,71.2,71.24,13511.0,63.5155,63.5333,63.3997,63.4353,13511.0
2020-11-13 12:10:00,71.27,71.29,71.17,71.22,21216.0,63.4621,63.4799,63.373,63.4175,21216.0
2020-11-13 12:15:00,71.22,71.26,71.18,71.21,34248.0,63.4175,63.4532,63.3819,63.4086,34248.0
2020-11-13 12:20:00,71.21,71.31,71.09,71.09,16399.0,63.4086,63.4977,63.3018,63.3018,16399.0
2020-11-13 12:25:00,71.11,71.26,71.1,71.22,28594.0,63.3196,63.4532,63.3107,63.4175,28594.0
2020-11-13 12:30:00,71.21,71.35,71.2,71.2,21117.0,63.4086,63.5333,63.3997,63.3997,21117.0
2020-11-13 12:35:00,71.18,71.28,71.17,71.2,15701.0,63.3819,63.471,63.373,63.3997,15701.0
2020-11-13 12:40:00,71.22,71.29,71.2,71.27,15438.0,63.4175,63.4799,63.3997,63.4621,15438.0
2020-11-13 12:45:00,71.26,71.31,71.16,71.27,13751.0,63.4532,63.4977,63.3641,63.4621,13751.0
2020-11-13 12:50:00,71.27,71.37,71.2,71.26,21114.0,63.4621,63.5511,63.3997,63.4532,21114.0
2020-11-13 12:55:00,71.29,71.32,71.17,71.18,10711.0,63.4799,63.5066,63.373,63.3819,10711.0
2020-11-13 13:00:00,71.18,71.2,71.04,71.11,16339.0,63.3819,63.3997,63.2573,63.3196,16339.0
2020-11-13 13:05:00,71.11,71.21,71.1,71.15,12846.0,63.3196,63.4086,63.3107,63.3552,12846.0
2020-11-13 13:10:00,71.17,71.21,71.11,71.11,9091.0,63.373,63.4086,63.3196,63.3196,9091.0
2020-11-13 13:15:00,71.12,71.31,71.11,71.31,13337.0,63.3285,63.4977,63.3196,63.4977,13337.0
2020-11-13 13:20:00,71.33,71.36,71.19,71.23,17132.0,63.5155,63.5422,63.3908,63.4264,17132.0
2020-11-13 13:25:00,71.23,71.33,71.21,71.33,15103.0,63.4264,63.5155,63.4086,63.5155,15103.0
2020-11-13 13:30:00,71.33,71.37,71.23,71.23,7031.0,63.5155,63.5511,63.4264,63.4264,7031.0
2020-11-13 13:35:00,71.25,71.38,71.25,71.37,8059.0,63.4443,63.56,63.4443,63.5511,8059.0
2020-11-13 13:40:00,71.35,71.51,71.34,71.51,16841.0,63.5333,63.6758,63.5244,63.6758,16841.0
2020-11-13 13:45:00,71.49,71.54,71.44,71.51,11997.0,63.658,63.7025,63.6134,63.6758,11997.0
2020-11-13 13:50:00,71.52,71.55,71.47,71.52,7481.0,63.6847,63.7114,63.6402,63.6847,7481.0
2020-11-13 13:55:00,71.52,71.58,71.48,71.53,16831.0,63.6847,63.7381,63.6491,63.6936,16831.0
2020-11-13 14:00:00,71.53,71.69,71.48,71.67,21653.0,63.6936,63.836,63.6491,63.8182,21653.0
2020-11-13 14:05:00,71.67,71.71,71.61,71.66,18297.0,63.8182,63.8539,63.7648,63.8093,18297.0
2020-11-13 14:10:00,71.65,71.69,71.56,71.58,15960.0,63.8004,63.836,63.7203,63.7381,15960.0
2020-11-13 14:15:00,71.57,71.6,71.48,71.59,197805.0,63.7292,63.7559,63.6491,63.747,197805.0
2020-11-13 14:20:00,71.61,71.76,71.61,71.7,12619.0,63.7648,63.8984,63.7648,63.845,12619.0
2020-11-13 14:25:00,71.67,71.72,71.62,71.65,14402.0,63.8182,63.8628,63.7737,63.8004,14402.0
2020-11-13 14:30:00,71.66,71.68,71.49,71.5,19847.0,63.8093,63.8271,63.658,63.6669,19847.0
2020-11-13 14:35:00,71.5,71.59,71.48,71.58,13757.0,63.6669,63.747,63.6491,63.7381,13757.0
2020-11-13 14:40:00,71.59,71.62,71.46,71.48,99780.0,63.747,63.7737,63.6312,63.6491,99780.0
2020-11-13 14:45:00,71.49,71.5,71.23,71.25,58560.0,63.658,63.6669,63.4264,63.4443,58560.0
2020-11-13 14:50:00,71.25,71.33,71.23,71.31,10482.0,63.4443,63.5155,63.4264,63.4977,10482.0
2020-11-13 14:55:00,71.3,71.42,71.27,71.4,16384.0,63.4888,63.5956,63.4621,63.5778,16384.0
2020-11-13 15:00:00,71.37,71.44,71.32,71.42,10216.0,63.5511,63.6134,63.5066,63.5956,10216.0
2020-11-13 15:05:00,71.44,71.44,71.33,71.34,12590.0,63.6134,63.6134,63.5155,63.5244,12590.0
2020-11-13 15:10:00,71.33,71.37,71.21,71.37,15791.0,63.5155,63.5511,63.4086,63.5511,15791.0
2020-11-13 15:15:00,71.38,71.45,71.29,71.36,21170.0,63.56,63.6223,63.4799,63.5422,21170.0
2020-11-13 15:20:00,71.35,71.35,71.11,71.11,15857.0,63.5333,63.5333,63.3196,63.3196,15857.0
2020-11-13 15:25:00,71.1,71.25,71.08,71.2,22600.0,63.3107,63.4443,63.2929,63.3997,22600.0
2020-11-13 15:30:00,71.19,71.41,71.15,71.41,37759.0,63.3908,63.5867,63.3552,63.5867,37759.0
2020-11-13 15:35:00,71.42,71.59,71.41,71.57,36955.0,63.5956,63.747,63.5867,63.7292,36955.0
2020-11-13 15:40:00,71.58,71.69,71.53,71.53,55350.0,63.7381,63.836,63.6936,63.6936,55350.0
2020-11-13 15:45:00,71.54,71.63,71.52,71.55,26273.0,63.7025,63.7826,63.6847,63.7114,26273.0
2020-11-13 15:50:00,71.55,71.57,71.49,71.51,89106.0,63.7114,63.7292,63.658,63.6758,89106.0
2020-11-13 15:55:00,71.52,71.72,71.46,71.54,260747.0,63.6847,63.8628,63.6312,63.7025,260747.0
2020-11-16 09:30:00,74.77,74.85,73.25,73.57,147852.0,66.5786,66.6499,65.2251,65.5101,147852.0
2020-11-16 09:35:00,73.3,74.01,72.88,72.88,56184.0,65.2697,65.9019,64.8957,64.8957,56184.0
2020-11-16 09:40:00,72.87,73.14,72.5,72.72,29874.0,64.8868,65.1272,64.5573,64.7532,29874.0
2020-11-16 09:45:00,72.69,72.94,72.43,72.84,35847.0,64.7265,64.9491,64.495,64.8601,35847.0
2020-11-16 09:50:00,72.72,72.97,72.31,72.31,30065.0,64.7532,64.9758,64.3881,64.3881,30065.0
2020-11-16 09:55:00,72.47,73.1,72.33,73.1,16750.0,64.5306,65.0916,64.4059,65.0916,16750.0
2020-11-16 10:00:00,73.09,73.23,72.81,72.96,24650.0,65.0827,65.2073,64.8333,64.9669,24650.0
2020-11-16 10:05:00,73.03,73.48,73.03,73.48,29561.0,65.0292,65.4299,65.0292,65.4299,29561.0
2020-11-16 10:10:00,73.5,73.87,73.47,73.78,18949.0,65.4478,65.7772,65.421,65.6971,18949.0
2020-11-16 10:15:00,73.77,74.02,73.75,73.87,35627.0,65.6882,65.9108,65.6704,65.7772,35627.0
2020-11-16 10:20:00,73.84,73.95,73.69,73.9,32461.0,65.7505,65.8485,65.6169,65.8039,32461.0
2020-11-16 10:25:00,73.87,74.15,73.87,74.04,13156.0,65.7772,66.0265,65.7772,65.9286,13156.0
2020-11-16 10:30:00,74.11,74.34,74.03,74.19,36975.0,65.9909,66.1957,65.9197,66.0622,36975.0
2020-11-16 10:35:00,74.19,74.28,74.01,74.11,16527.0,66.0622,66.1423,65.9019,65.9909,16527.0
2020-11-16 10:40:00,74.15,74.23,73.84,73.9,7515.0,66.0265,66.0978,65.7505,65.8039,7515.0
2020-11-16 10:45:00,73.9,73.97,73.69,73.76,7679.0,65.8039,65.8663,65.6169,65.6793,7679.0
2020-11-16 10:50:00,73.73,73.73,73.54,73.7,6301.0,65.6526,65.6526,65.4834,65.6258,6301.0
2020-11-16 10:55:00,73.65,73.94,73.65,73.94,28388.0,65.5813,65.8396,65.5813,65.8396,28388.0
2020-11-16 11:00:00,73.93,73.96,73.7,73.71,44797.0,65.8306,65.8574,65.6258,65.6347,44797.0
2020-11-16 11:05:00,73.75,73.88,73.64,73.69,11718.0,65.6704,65.7861,65.5724,65.6169,11718.0
2020-11-16 11:10:00,73.69,73.71,73.29,73.29,25692.0,65.6169,65.6347,65.2608,65.2608,25692.0
2020-11-16 11:15:00,73.34,73.54,73.34,73.46,25976.0,65.3053,65.4834,65.3053,65.4121,25976.0
2020-11-16 11:20:00,73.45,73.47,73.32,73.4,12214.0,65.4032,65.421,65.2875,65.3587,12214.0
2020-11-16 11:25:00,73.34,73.62,73.34,73.45,13286.0,65.3053,65.5546,65.3053,65.4032,13286.0
2020-11-16 11:30:00,73.43,73.5,73.36,73.48,15941.0,65.3854,65.4478,65.3231,65.4299,15941.0
2020-11-16 11:35:00,73.45,73.63,73.43,73.55,47939.0,65.4032,65.5635,65.3854,65.4923,47939.0
2020-11-16 11:40:00,73.55,73.82,73.48,73.74,23810.0,65.4923,65.7327,65.4299,65.6615,23810.0
2020-11-16 11:45:00,73.73,73.98,73.7,73.72,23473.0,65.6526,65.8752,65.6258,65.6437,23473.0
2020-11-16 11:50:00,73.72,73.93,73.64,73.75,27748.0,65.6437,65.8306,65.5724,65.6704,27748.0
2020-11-16 11:55:00,73.73,73.81,73.6,73.63,18318.0,65.6526,65.7238,65.5368,65.5635,18318.0
2020-11-16 12:00:00,73.63,73.66,73.47,73.6,40414.0,65.5635,65.5902,65.421,65.5368,40414.0
2020-11-16 12:05:00,73.6,73.77,73.58,73.77,14705.0,65.5368,65.6882,65.519,65.6882,14705.0
2020-11-16 12:10:00,73.75,74.0,73.74,74.0,15175.0,65.6704,65.893,65.6615,65.893,15175.0
2020-11-16 12:15:00,74.0,74.14,73.98,74.14,21257.0,65.893,66.0176,65.8752,66.0176,21257.0
2020-11-16 12:20:00,74.14,74.32,74.09,74.13,9107.0,66.0176,66.1779,65.9731,66.0087,9107.0
2020-11-16 12:25:00,74.16,74.31,74.16,74.22,7914.0,66.0354,66.169,66.0354,66.0889,7914.0
2020-11-16 12:30:00,74.25,74.44,74.2,74.37,10007.0,66.1156,66.2848,66.0711,66.2224,10007.0
2020-11-16 12:35:00,74.41,74.43,74.29,74.43,22091.0,66.2581,66.2759,66.1512,66.2759,22091.0
2020-11-16 12:40:00,74.42,74.63,74.41,74.61,16195.0,66.267,66.454,66.2581,66.4361,16195.0
2020-11-16 12:45:00,74.62,74.67,74.46,74.58,31737.0,66.4451,66.4896,66.3026,66.4094,31737.0
2020-11-16 12:50:00,74.62,74.64,74.29,74.42,7338.0,66.4451,66.4629,66.1512,66.267,7338.0
2020-11-16 12:55:00,74.4,74.41,74.22,74.23,390826.0,66.2492,66.2581,66.0889,66.0978,390826.0
2020-11-16 13:00:00,74.24,74.51,74.23,74.43,12320.0,66.1067,66.3471,66.0978,66.2759,12320.0
2020-11-16 13:05:00,74.5,74.51,74.29,74.32,19215.0,66.3382,66.3471,66.1512,66.1779,19215.0
2020-11-16 13:10:00,74.31,74.55,74.27,74.49,33216.0,66.169,66.3827,66.1334,66.3293,33216.0
2020-11-16 13:15:00,74.48,74.51,74.41,74.45,8787.0,66.3204,66.3471,66.2581,66.2937,8787.0
2020-11-16 13:20:00,74.45,74.45,74.09,74.15,8277.0,66.2937,66.2937,65.9731,66.0265,8277.0
2020-11-16 13:25:00,74.1,74.21,73.81,73.92,21273.0,65.982,66.08,65.7238,65.8217,21273.0
2020-11-16 13:30:00,73.86,73.99,73.75,73.97,8834.0,65.7683,65.8841,65.6704,65.8663,8834.0
2020-11-16 13:35:00,73.97,74.01,73.9,74.01,18190.0,65.8663,65.9019,65.8039,65.9019,18190.0
2020-11-16 13:40:00,73.99,74.13,73.8,74.07,58589.0,65.8841,66.0087,65.7149,65.9553,58589.0
2020-11-16 13:45:00,74.1,74.24,74.03,74.13,20834.0,65.982,66.1067,65.9197,66.0087,20834.0
2020-11-16 13:50:00,74.1,74.15,74.05,74.14,19547.0,65.982,66.0265,65.9375,66.0176,19547.0
2020-11-16 13:55:00,74.17,74.23,74.01,74.04,25440.0,66.0444,66.0978,65.9019,65.9286,25440.0
2020-11-16 14:00:00,74.03,74.06,73.96,74.02,23435.0,65.9197,65.9464,65.8574,65.9108,23435.0
2020-11-16 14:05:00,74.01,74.31,74.01,74.31,15324.0,65.9019,66.169,65.9019,66.169,15324.0
2020-11-16 14:10:00,74.27,74.43,74.23,74.39,24865.0,66.1334,66.2759,66.0978,66.2403,24865.0
2020-11-16 14:15:00,74.4,74.47,74.32,74.47,16124.0,66.2492,66.3115,66.1779,66.3115,16124.0
2020-11-16 14:20:00,74.47,74.54,74.34,74.4,25511.0,66.3115,66.3738,66.1957,66.2492,25511.0
2020-11-16 14:25:00,74.36,74.43,74.35,74.39,42957.0,66.2135,66.2759,66.2046,66.2403,42957.0
2020-11-16 14:30:00,74.41,74.46,74.26,74.37,34586.0,66.2581,66.3026,66.1245,66.2224,34586.0
2020-11-16 14:35:00,74.38,74.56,74.36,74.52,35608.0,66.2313,66.3916,66.2135,66.356,35608.0
2020-11-16 14:40:00,74.52,74.59,74.49,74.58,16612.0,66.356,66.4183,66.3293,66.4094,16612.0
2020-11-16 14:45:00,74.56,74.62,74.36,74.47,21602.0,66.3916,66.4451,66.2135,66.3115,21602.0
2020-11-16 14:50:00,74.47,74.69,74.44,74.67,12819.0,66.3115,66.5074,66.2848,66.4896,12819.0
2020-11-16 14:55:00,74.66,74.82,74.61,74.8,28452.0,66.4807,66.6231,66.4361,66.6053,28452.0
2020-11-16 15:00:00,74.8,74.82,74.62,74.72,21555.0,66.6053,66.6231,66.4451,66.5341,21555.0
2020-11-16 15:05:00,74.7,74.78,74.59,74.74,22499.0,66.5163,66.5875,66.4183,66.5519,22499.0
2020-11-16 15:10:00,74.74,74.9,74.66,74.73,33496.0,66.5519,66.6944,66.4807,66.543,33496.0
2020-11-16 15:15:00,74.73,74.84,74.7,74.82,32573.0,66.543,66.641,66.5163,66.6231,32573.0
2020-11-16 15:20:00,74.83,74.95,74.83,74.94,32731.0,66.632,66.7389,66.632,66.73,32731.0
2020-11-16 15:25:00,74.95,74.97,74.82,74.95,89954.0,66.7389,66.7567,66.6231,66.7389,89954.0
2020-11-16 15:30:00,74.93,75.04,74.86,74.86,96053.0,66.7211,66.819,66.6588,66.6588,96053.0
2020-11-16 15:35:00,74.86,75.0,74.79,74.99,55910.0,66.6588,66.7834,66.5964,66.7745,55910.0
2020-11-16 15:40:00,75.0,75.03,74.91,74.94,59436.0,66.7834,66.8101,66.7033,66.73,59436.0
2020-11-16 15:45:00,74.95,75.01,74.8,74.82,55629.0,66.7389,66.7923,66.6053,66.6231,55629.0
2020-11-16 15:50:00,74.83,74.83,74.66,74.72,105532.0,66.632,66.632,66.4807,66.5341,105532.0
2020-11-16 15:55:00,74.72,74.98,74.67,74.98,176043.0,66.5341,66.7656,66.4896,66.7656,176043.0
2020-11-17 09:30:00,73.72,73.91,73.0,73.81,79481.0,65.6437,65.8128,65.0025,65.7238,79481.0
2020-11-17 09:35:00,73.88,74.13,73.52,73.93,30941.0,65.7861,66.0087,65.4656,65.8306,30941.0
2020-11-17 09:40:00,73.95,73.99,73.47,73.51,22293.0,65.8485,65.8841,65.421,65.4567,22293.0
2020-11-17 09:45:00,73.55,74.16,73.5,74.16,12926.0,65.4923,66.0354,65.4478,66.0354,12926.0
2020-11-17 09:50:00,74.1,74.15,73.51,73.56,26271.0,65.982,66.0265,65.4567,65.5012,26271.0
2020-11-17 09:55:00,73.52,73.76,73.45,73.63,13908.0,65.4656,65.6793,65.4032,65.5635,13908.0
2020-11-17 10:00:00,73.62,73.71,73.29,73.48,31409.0,65.5546,65.6347,65.2608,65.4299,31409.0
2020-11-17 10:05:00,73.48,73.48,73.16,73.27,19535.0,65.4299,65.4299,65.145,65.243,19535.0
2020-11-17 10:10:00,73.3,73.77,73.17,73.69,26938.0,65.2697,65.6882,65.1539,65.6169,26938.0
2020-11-17 10:15:00,73.69,73.7,73.45,73.5,106542.0,65.6169,65.6258,65.4032,65.4478,106542.0
2020-11-17 10:20:00,73.5,73.9,73.38,73.9,22781.0,65.4478,65.8039,65.3409,65.8039,22781.0
2020-11-17 10:25:00,73.84,74.11,73.7,73.81,30038.0,65.7505,65.9909,65.6258,65.7238,30038.0
2020-11-17 10:30:00,73.78,74.14,73.54,74.14,25132.0,65.6971,66.0176,65.4834,66.0176,25132.0
2020-11-17 10:35:00,74.14,74.33,74.1,74.33,48826.0,66.0176,66.1868,65.982,66.1868,48826.0
2020-11-17 10:40:00,74.31,74.34,74.06,74.06,19837.0,66.169,66.1957,65.9464,65.9464,19837.0
2020-11-17 10:45:00,74.06,74.22,73.98,74.17,17649.0,65.9464,66.0889,65.8752,66.0444,17649.0
2020-11-17 10:50:00,74.17,74.34,74.02,74.32,20954.0,66.0444,66.1957,65.9108,66.1779,20954.0
2020-11-17 10:55:00,74.28,74.41,74.17,74.38,27837.0,66.1423,66.2581,66.0444,66.2313,27837.0
2020-11-17 11:00:00,74.38,74.38,74.08,74.24,18588.0,66.2313,66.2313,65.9642,66.1067,18588.0
2020-11-17 11:05:00,74.27,74.37,74.16,74.17,23556.0,66.1334,66.2224,66.0354,66.0444,23556.0
2020-11-17 11:10:00,74.19,74.45,74.14,74.43,14871.0,66.0622,66.2937,66.0176,66.2759,14871.0
2020-11-17 11:15:00,74.45,74.55,74.33,74.4,13804.0,66.2937,66.3827,66.1868,66.2492,13804.0
2020-11-17 11:20:00,74.4,74.57,74.37,74.53,17558.0,66.2492,66.4005,66.2224,66.3649,17558.0
2020-11-17 11:25:00,74.53,74.63,74.3,74.51,150039.0,66.3649,66.454,66.1601,66.3471,150039.0
2020-11-17 11:30:00,74.48,74.57,74.37,74.37,20350.0,66.3204,66.4005,66.2224,66.2224,20350.0
2020-11-17 11:35:00,74.4,74.48,74.28,74.37,24058.0,66.2492,66.3204,66.1423,66.2224,24058.0
2020-11-17 11:40:00,74.33,74.33,74.07,74.08,11720.0,66.1868,66.1868,65.9553,65.9642,11720.0
2020-11-17 11:45:00,74.07,74.12,73.94,73.99,16075.0,65.9553,65.9998,65.8396,65.8841,16075.0
2020-11-17 11:50:00,73.99,73.99,73.86,73.9,22185.0,65.8841,65.8841,65.7683,65.8039,22185.0
2020-11-17 11:55:00,73.91,73.91,73.61,73.65,13248.0,65.8128,65.8128,65.5457,65.5813,13248.0
2020-11-17 12:00:00,73.61,73.68,73.54,73.63,27710.0,65.5457,65.608,65.4834,65.5635,27710.0
2020-11-17 12:05:00,73.65,73.89,73.62,73.89,19864.0,65.5813,65.795,65.5546,65.795,19864.0
2020-11-17 12:10:00,73.91,74.06,73.81,74.06,14351.0,65.8128,65.9464,65.7238,65.9464,14351.0
2020-11-17 12:15:00,74.11,74.16,74.06,74.16,11132.0,65.9909,66.0354,65.9464,66.0354,11132.0
2020-11-17 12:20:00,74.17,74.26,74.09,74.17,5017.0,66.0444,66.1245,65.9731,66.0444,5017.0
2020-11-17 12:25:00,74.15,74.16,73.98,74.06,12242.0,66.0265,66.0354,65.8752,65.9464,12242.0
2020-11-17 12:30:00,74.06,74.07,73.92,73.92,16970.0,65.9464,65.9553,65.8217,65.8217,16970.0
2020-11-17 12:35:00,73.9,74.14,73.89,74.03,15508.0,65.8039,66.0176,65.795,65.9197,15508.0
2020-11-17 12:40:00,74.04,74.09,73.96,74.07,6815.0,65.9286,65.9731,65.8574,65.9553,6815.0
2020-11-17 12:45:00,74.07,74.08,73.98,73.98,8509.0,65.9553,65.9642,65.8752,65.8752,8509.0
2020-11-17 12:50:00,74.01,74.04,73.91,73.98,12992.0,65.9019,65.9286,65.8128,65.8752,12992.0
2020-11-17 12:55:00,74.01,74.05,73.88,73.99,7707.0,65.9019,65.9375,65.7861,65.8841,7707.0
2020-11-17 13:00:00,74.01,74.07,73.95,73.97,15946.0,65.9019,65.9553,65.8485,65.8663,15946.0
2020-11-17 13:05:00,73.98,73.98,73.89,73.91,6336.0,65.8752,65.8752,65.795,65.8128,6336.0
2020-11-17 13:10:00,73.91,73.99,73.89,73.96,10700.0,65.8128,65.8841,65.795,65.8574,10700.0
2020-11-17 13:15:00,73.95,74.16,73.95,74.16,12854.0,65.8485,66.0354,65.8485,66.0354,12854.0
2020-11-17 13:20:00,74.15,74.28,74.13,74.22,18509.0,66.0265,66.1423,66.0087,66.0889,18509.0
2020-11-17 13:25:00,74.22,74.25,73.98,74.14,44562.0,66.0889,66.1156,65.8752,66.0176,44562.0
2020-11-17 13:30:00,74.15,74.27,74.12,74.15,62491.0,66.0265,66.1334,65.9998,66.0265,62491.0
2020-11-17 13:35:00,74.15,74.34,74.15,74.31,23351.0,66.0265,66.1957,66.0265,66.169,23351.0
2020-11-17 13:40:00,74.3,74.4,74.29,74.4,8841.0,66.1601,66.2492,66.1512,66.2492,8841.0
2020-11-17 13:45:00,74.43,74.45,74.28,74.33,11755.0,66.2759,66.2937,66.1423,66.1868,11755.0
2020-11-17 13:50:00,74.33,74.33,74.06,74.06,4497.0,66.1868,66.1868,65.9464,65.9464,4497.0
2020-11-17 13:55:00,74.05,74.15,74.0,74.15,49573.0,65.9375,66.0265,65.893,66.0265,49573.0
2020-11-17 14:00:00,74.15,74.3,74.14,74.2,11986.0,66.0265,66.1601,66.0176,66.0711,11986.0
2020-11-17 14:05:00,74.23,74.44,74.23,74.41,5169.0,66.0978,66.2848,66.0978,66.2581,5169.0
2020-11-17 14:10:00,74.44,74.61,74.39,74.61,6893.0,66.2848,66.4361,66.2403,66.4361,6893.0
2020-11-17 14:15:00,74.56,74.61,74.53,74.61,7565.0,66.3916,66.4361,66.3649,66.4361,7565.0
2020-11-17 14:20:00,74.58,74.59,74.49,74.54,11514.0,66.4094,66.4183,66.3293,66.3738,11514.0
2020-11-17 14:25:00,74.56,74.57,74.48,74.48,5836.0,66.3916,66.4005,66.3204,66.3204,5836.0
2020-11-17 14:30:00,74.52,74.59,74.42,74.42,8047.0,66.356,66.4183,66.267,66.267,8047.0
2020-11-17 14:35:00,74.42,74.55,74.4,74.52,35397.0,66.267,66.3827,66.2492,66.356,35397.0
2020-11-17 14:40:00,74.5,74.7,74.49,74.66,13079.0,66.3382,66.5163,66.3293,66.4807,13079.0
2020-11-17 14:45:00,74.69,74.76,74.64,74.76,17373.0,66.5074,66.5697,66.4629,66.5697,17373.0
2020-11-17 14:50:00,74.76,74.98,74.72,74.98,22491.0,66.5697,66.7656,66.5341,66.7656,22491.0
2020-11-17 14:55:00,74.98,75.11,74.93,75.04,38342.0,66.7656,66.8814,66.7211,66.819,38342.0
2020-11-17 15:00:00,75.02,75.05,74.88,74.91,22976.0,66.8012,66.8279,66.6766,66.7033,22976.0
2020-11-17 15:05:00,74.92,75.0,74.72,74.72,23058.0,66.7122,66.7834,66.5341,66.5341,23058.0
2020-11-17 15:10:00,74.78,74.85,74.61,74.81,34492.0,66.5875,66.6499,66.4361,66.6142,34492.0
2020-11-17 15:15:00,74.84,74.9,74.79,74.81,46488.0,66.641,66.6944,66.5964,66.6142,46488.0
2020-11-17 15:20:00,74.81,74.82,74.38,74.39,40492.0,66.6142,66.6231,66.2313,66.2403,40492.0
2020-11-17 15:25:00,74.42,74.53,74.34,74.36,22901.0,66.267,66.3649,66.1957,66.2135,22901.0
2020-11-17 15:30:00,74.36,74.45,74.25,74.31,28838.0,66.2135,66.2937,66.1156,66.169,28838.0
2020-11-17 15:35:00,74.31,74.38,74.2,74.2,21347.0,66.169,66.2313,66.0711,66.0711,21347.0
2020-11-17 15:40:00,74.22,74.3,74.13,74.18,40877.0,66.0889,66.1601,66.0087,66.0533,40877.0
2020-11-17 15:45:00,74.17,74.26,74.12,74.22,32494.0,66.0444,66.1245,65.9998,66.0889,32494.0
2020-11-17 15:50:00,74.2,74.39,74.04,74.32,54486.0,66.0711,66.2403,65.9286,66.1779,54486.0
2020-11-17 15:55:00,74.33,74.43,74.16,74.23,163356.0,66.1868,66.2759,66.0354,66.0978,163356.0
2020-11-18 09:30:00,74.12,74.32,73.62,73.89,79165.0,65.9998,66.1779,65.5546,65.795,79165.0
2020-11-18 09:35:00,73.93,74.15,73.78,73.99,98460.0,65.8306,66.0265,65.6971,65.8841,98460.0
2020-11-18 09:40:00,73.91,74.78,73.79,74.78,27194.0,65.8128,66.5875,65.706,66.5875,27194.0
2020-11-18 09:45:00,74.57,74.74,73.89,74.05,20402.0,66.4005,66.5519,65.795,65.9375,20402.0
2020-11-18 09:50:00,74.0,74.16,73.82,73.92,37611.0,65.893,66.0354,65.7327,65.8217,37611.0
2020-11-18 09:55:00,73.92,74.16,73.84,73.98,17423.0,65.8217,66.0354,65.7505,65.8752,17423.0
2020-11-18 10:00:00,73.98,74.25,73.96,74.14,258015.0,65.8752,66.1156,65.8574,66.0176,258015.0
2020-11-18 10:05:00,74.14,74.22,73.57,73.66,53882.0,66.0176,66.0889,65.5101,65.5902,53882.0
2020-11-18 10:10:00,73.57,73.6,73.21,73.36,18745.0,65.5101,65.5368,65.1895,65.3231,18745.0
2020-11-18 10:15:00,73.35,73.42,73.06,73.11,29596.0,65.3142,65.3765,65.056,65.1005,29596.0
2020-11-18 10:20:00,73.07,73.69,73.04,73.69,26401.0,65.0649,65.6169,65.0381,65.6169,26401.0
2020-11-18 10:25:00,73.73,73.94,73.58,73.64,21427.0,65.6526,65.8396,65.519,65.5724,21427.0
2020-11-18 10:30:00,73.58,73.78,73.49,73.78,28191.0,65.519,65.6971,65.4389,65.6971,28191.0
2020-11-18 10:35:00,73.72,73.88,73.55,73.62,43277.0,65.6437,65.7861,65.4923,65.5546,43277.0
2020-11-18 10:40:00,73.67,73.68,73.43,73.59,43507.0,65.5991,65.608,65.3854,65.5279,43507.0
2020-11-18 10:45:00,73.52,73.55,73.32,73.38,100134.0,65.4656,65.4923,65.2875,65.3409,100134.0
2020-11-18 10:50:00,73.44,73.55,73.29,73.34,135986.0,65.3943,65.4923,65.2608,65.3053,135986.0
2020-11-18 10:55:00,73.37,73.44,73.1,73.25,29598.0,65.332,65.3943,65.0916,65.2251,29598.0
2020-11-18 11:00:00,73.28,73.44,73.23,73.32,54107.0,65.2519,65.3943,65.2073,65.2875,54107.0
2020-11-18 11:05:00,73.32,73.84,73.28,73.8,48133.0,65.2875,65.7505,65.2519,65.7149,48133.0
2020-11-18 11:10:00,73.81,73.84,73.5,73.59,32961.0,65.7238,65.7505,65.4478,65.5279,32961.0
2020-11-18 11:15:00,73.56,73.81,73.52,73.63,27257.0,65.5012,65.7238,65.4656,65.5635,27257.0
2020-11-18 11:20:00,73.64,73.66,73.5,73.55,5787.0,65.5724,65.5902,65.4478,65.4923,5787.0
2020-11-18 11:25:00,73.59,73.97,73.58,73.92,35267.0,65.5279,65.8663,65.519,65.8217,35267.0
2020-11-18 11:30:00,73.92,73.93,73.73,73.73,35982.0,65.8217,65.8306,65.6526,65.6526,35982.0
2020-11-18 11:35:00,73.74,73.78,73.47,73.62,61990.0,65.6615,65.6971,65.421,65.5546,61990.0
2020-11-18 11:40:00,73.64,73.75,73.61,73.72,8481.0,65.5724,65.6704,65.5457,65.6437,8481.0
2020-11-18 11:45:00,73.72,73.77,73.6,73.6,21156.0,65.6437,65.6882,65.5368,65.5368,21156.0
2020-11-18 11:50:00,73.62,73.62,73.46,73.52,10991.0,65.5546,65.5546,65.4121,65.4656,10991.0
2020-11-18 11:55:00,73.52,73.67,73.52,73.67,8109.0,65.4656,65.5991,65.4656,65.5991,8109.0
2020-11-18 12:00:00,73.64,73.68,73.52,73.52,5219.0,65.5724,65.608,65.4656,65.4656,5219.0
2020-11-18 12:05:00,73.52,73.63,73.5,73.56,7650.0,65.4656,65.5635,65.4478,65.5012,7650.0
2020-11-18 12:10:00,73.58,73.6,73.45,73.48,8716.0,65.519,65.5368,65.4032,65.4299,8716.0
2020-11-18 12:15:00,73.46,73.48,73.3,73.36,11231.0,65.4121,65.4299,65.2697,65.3231,11231.0
2020-11-18 12:20:00,73.37,73.42,73.33,73.36,34265.0,65.332,65.3765,65.2964,65.3231,34265.0
2020-11-18 12:25:00,73.38,73.38,73.18,73.23,14846.0,65.3409,65.3409,65.1628,65.2073,14846.0
2020-11-18 12:30:00,73.15,73.19,73.0,73.07,11998.0,65.1361,65.1717,65.0025,65.0649,11998.0
2020-11-18 12:35:00,73.07,73.12,73.02,73.03,8547.0,65.0649,65.1094,65.0203,65.0292,8547.0
2020-11-18 12:40:00,73.04,73.12,73.03,73.1,12054.0,65.0381,65.1094,65.0292,65.0916,12054.0
2020-11-18 12:45:00,73.06,73.06,72.94,73.0,8751.0,65.056,65.056,64.9491,65.0025,8751.0
2020-11-18 12:50:00,73.02,73.03,72.93,72.96,5937.0,65.0203,65.0292,64.9402,64.9669,5937.0
2020-11-18 12:55:00,73.0,73.09,72.96,72.98,17869.0,65.0025,65.0827,64.9669,64.9847,17869.0
2020-11-18 13:00:00,72.98,73.0,72.74,72.89,32990.0,64.9847,65.0025,64.771,64.9046,32990.0
2020-11-18 13:05:00,72.9,73.06,72.9,73.03,16903.0,64.9135,65.056,64.9135,65.0292,16903.0
2020-11-18 13:10:00,73.03,73.04,72.93,72.94,27675.0,65.0292,65.0381,64.9402,64.9491,27675.0
2020-11-18 13:15:00,72.96,72.97,72.84,72.87,9566.0,64.9669,64.9758,64.8601,64.8868,9566.0
2020-11-18 13:20:00,72.88,72.91,72.69,72.78,11067.0,64.8957,64.9224,64.7265,64.8066,11067.0
2020-11-18 13:25:00,72.78,72.78,72.52,72.52,15789.0,64.8066,64.8066,64.5751,64.5751,15789.0
2020-11-18 13:30:00,72.53,72.54,72.38,72.44,16974.0,64.584,64.5929,64.4505,64.5039,16974.0
2020-11-18 13:35:00,72.42,72.57,72.42,72.52,15065.0,64.4861,64.6196,64.4861,64.5751,15065.0
2020-11-18 13:40:00,72.51,72.53,72.37,72.44,20452.0,64.5662,64.584,64.4416,64.5039,20452.0
2020-11-18 13:45:00,72.44,72.48,72.23,72.33,19525.0,64.5039,64.5395,64.3169,64.4059,19525.0
2020-11-18 13:50:00,72.34,72.34,72.02,72.02,30196.0,64.4148,64.4148,64.1299,64.1299,30196.0
2020-11-18 13:55:00,72.05,72.28,72.05,72.22,13628.0,64.1566,64.3614,64.1566,64.308,13628.0
2020-11-18 14:00:00,72.2,72.33,72.19,72.26,20038.0,64.2902,64.4059,64.2813,64.3436,20038.0
2020-11-18 14:05:00,72.24,72.26,72.1,72.16,23516.0,64.3258,64.3436,64.2011,64.2546,23516.0
2020-11-18 14:10:00,72.18,72.2,71.99,71.99,21226.0,64.2724,64.2902,64.1032,64.1032,21226.0
2020-11-18 14:15:00,71.99,72.1,71.89,71.92,35255.0,64.1032,64.2011,64.0141,64.0409,35255.0
2020-11-18 14:20:00,71.92,71.98,71.67,71.7,17596.0,64.0409,64.0943,63.8182,63.845,17596.0
2020-11-18 14:25:00,71.69,71.84,71.65,71.84,22921.0,63.836,63.9696,63.8004,63.9696,22921.0
2020-11-18 14:30:00,71.82,72.02,71.67,72.01,18695.0,63.9518,64.1299,63.8182,64.121,18695.0
2020-11-18 14:35:00,72.01,72.27,71.95,72.25,118454.0,64.121,64.3525,64.0676,64.3347,118454.0
2020-11-18 14:40:00,72.23,72.44,72.16,72.44,11070.0,64.3169,64.5039,64.2546,64.5039,11070.0
2020-11-18 14:45:00,72.41,72.44,72.19,72.21,18096.0,64.4772,64.5039,64.2813,64.2991,18096.0
2020-11-18 14:50:00,72.23,72.42,72.01,72.16,35476.0,64.3169,64.4861,64.121,64.2546,35476.0
2020-11-18 14:55:00,72.23,72.33,71.93,71.93,27158.0,64.3169,64.4059,64.0498,64.0498,27158.0
2020-11-18 15:00:00,71.98,72.04,71.8,71.85,16294.0,64.0943,64.1477,63.934,63.9785,16294.0
2020-11-18 15:05:00,71.8,72.21,71.77,72.21,42771.0,63.934,64.2991,63.9073,64.2991,42771.0
2020-11-18 15:10:00,72.22,72.38,72.17,72.34,16429.0,64.308,64.4505,64.2635,64.4148,16429.0
2020-11-18 15:15:00,72.33,72.33,72.07,72.1,27134.0,64.4059,64.4059,64.1744,64.2011,27134.0
2020-11-18 15:20:00,72.05,72.16,72.0,72.1,13880.0,64.1566,64.2546,64.1121,64.2011,13880.0
2020-11-18 15:25:00,72.08,72.12,71.98,72.08,23936.0,64.1833,64.2189,64.0943,64.1833,23936.0
2020-11-18 15:30:00,72.08,72.22,72.01,72.12,76218.0,64.1833,64.308,64.121,64.2189,76218.0
2020-11-18 15:35:00,72.14,72.14,71.93,72.05,51741.0,64.2367,64.2367,64.0498,64.1566,51741.0
2020-11-18 15:40:00,72.03,72.11,71.91,72.03,37440.0,64.1388,64.21,64.0319,64.1388,37440.0
2020-11-18 15:45:00,72.03,72.15,71.94,72.0,65456.0,64.1388,64.2457,64.0587,64.1121,65456.0
2020-11-18 15:50:00,72.01,72.13,71.88,71.89,74966.0,64.121,64.2278,64.0052,64.0141,74966.0
2020-11-18 15:55:00,71.89,72.02,71.68,71.68,158094.0,64.0141,64.1299,63.8271,63.8271,158094.0
2020-11-19 09:30:00,71.34,71.39,70.84,71.3,61497.0,63.5244,63.5689,63.0792,63.4888,61497.0
2020-11-19 09:35:00,71.23,71.85,71.23,71.53,30105.0,63.4264,63.9785,63.4264,63.6936,30105.0
2020-11-19 09:40:00,71.53,72.23,71.49,72.05,37922.0,63.6936,64.3169,63.658,64.1566,37922.0
2020-11-19 09:45:00,72.08,72.32,71.97,72.25,12627.0,64.1833,64.397,64.0854,64.3347,12627.0
2020-11-19 09:50:00,72.31,72.51,72.08,72.35,15411.0,64.3881,64.5662,64.1833,64.4237,15411.0
2020-11-19 09:55:00,72.33,72.36,71.93,72.09,12651.0,64.4059,64.4326,64.0498,64.1922,12651.0
2020-11-19 10:00:00,72.07,72.15,71.69,71.73,11410.0,64.1744,64.2457,63.836,63.8717,11410.0
2020-11-19 10:05:00,71.73,72.02,71.7,71.98,10707.0,63.8717,64.1299,63.845,64.0943,10707.0
2020-11-19 10:10:00,72.03,72.2,71.7,71.72,19022.0,64.1388,64.2902,63.845,63.8628,19022.0
2020-11-19 10:15:00,71.72,72.03,71.69,71.7,13109.0,63.8628,64.1388,63.836,63.845,13109.0
2020-11-19 10:20:00,71.64,72.0,71.47,71.5,522865.0,63.7915,64.1121,63.6402,63.6669,522865.0
2020-11-19 10:25:00,71.55,71.69,71.4,71.62,34906.0,63.7114,63.836,63.5778,63.7737,34906.0
2020-11-19 10:30:00,71.62,71.89,71.56,71.88,20257.0,63.7737,64.0141,63.7203,64.0052,20257.0
2020-11-19 10:35:00,71.85,72.0,71.65,71.82,9204.0,63.9785,64.1121,63.8004,63.9518,9204.0
2020-11-19 10:40:00,71.89,72.02,71.86,71.96,9575.0,64.0141,64.1299,63.9874,64.0765,9575.0
2020-11-19 10:45:00,71.92,72.19,71.92,72.17,5520.0,64.0409,64.2813,64.0409,64.2635,5520.0
2020-11-19 10:50:00,72.13,72.21,71.76,71.82,12782.0,64.2278,64.2991,63.8984,63.9518,12782.0
2020-11-19 10:55:00,71.85,71.87,71.49,71.55,10887.0,63.9785,63.9963,63.658,63.7114,10887.0
2020-11-19 11:00:00,71.54,71.55,71.39,71.51,13090.0,63.7025,63.7114,63.5689,63.6758,13090.0
2020-11-19 11:05:00,71.5,71.56,71.47,71.56,6913.0,63.6669,63.7203,63.6402,63.7203,6913.0
2020-11-19 11:10:00,71.53,71.56,71.41,71.47,16763.0,63.6936,63.7203,63.5867,63.6402,16763.0
2020-11-19 11:15:00,71.57,71.72,71.49,71.72,5586.0,63.7292,63.8628,63.658,63.8628,5586.0
2020-11-19 11:20:00,71.77,72.04,71.77,71.95,13549.0,63.9073,64.1477,63.9073,64.0676,13549.0
2020-11-19 11:25:00,71.9,71.9,71.77,71.78,8062.0,64.023,64.023,63.9073,63.9162,8062.0
2020-11-19 11:30:00,71.73,71.8,71.5,71.5,6970.0,63.8717,63.934,63.6669,63.6669,6970.0
2020-11-19 11:35:00,71.52,71.56,71.24,71.34,8990.0,63.6847,63.7203,63.4353,63.5244,8990.0
2020-11-19 11:40:00,71.36,71.45,71.32,71.34,6414.0,63.5422,63.6223,63.5066,63.5244,6414.0
2020-11-19 11:45:00,71.31,71.46,71.3,71.41,3461.0,63.4977,63.6312,63.4888,63.5867,3461.0
2020-11-19 11:50:00,71.41,71.48,71.29,71.46,8294.0,63.5867,63.6491,63.4799,63.6312,8294.0
2020-11-19 11:55:00,71.44,71.47,71.38,71.43,9013.0,63.6134,63.6402,63.56,63.6045,9013.0
2020-11-19 12:00:00,71.46,71.57,71.39,71.4,14187.0,63.6312,63.7292,63.5689,63.5778,14187.0
2020-11-19 12:05:00,71.4,71.63,71.37,71.58,10566.0,63.5778,63.7826,63.5511,63.7381,10566.0
2020-11-19 12:10:00,71.61,71.73,71.56,71.68,6688.0,63.7648,63.8717,63.7203,63.8271,6688.0
2020-11-19 12:15:00,71.65,71.65,71.44,71.53,8176.0,63.8004,63.8004,63.6134,63.6936,8176.0
2020-11-19 12:20:00,71.56,71.61,71.49,71.55,17888.0,63.7203,63.7648,63.658,63.7114,17888.0
2020-11-19 12:25:00,71.6,71.6,71.49,71.53,25332.0,63.7559,63.7559,63.658,63.6936,25332.0
2020-11-19 12:30:00,71.52,71.55,71.41,71.45,9875.0,63.6847,63.7114,63.5867,63.6223,9875.0
2020-11-19 12:35:00,71.47,71.58,71.34,71.52,6715.0,63.6402,63.7381,63.5244,63.6847,6715.0
2020-11-19 12:40:00,71.55,71.55,71.33,71.36,12073.0,63.7114,63.7114,63.5155,63.5422,12073.0
2020-11-19 12:45:00,71.42,71.43,71.35,71.4,4761.0,63.5956,63.6045,63.5333,63.5778,4761.0
2020-11-19 12:50:00,71.37,71.42,71.33,71.34,5840.0,63.5511,63.5956,63.5155,63.5244,5840.0
2020-11-19 12:55:00,71.32,71.61,71.3,71.55,13811.0,63.5066,63.7648,63.4888,63.7114,13811.0
2020-11-19 13:00:00,71.52,71.58,71.5,71.55,3730.0,63.6847,63.7381,63.6669,63.7114,3730.0
2020-11-19 13:05:00,71.53,71.54,71.43,71.46,9692.0,63.6936,63.7025,63.6045,63.6312,9692.0
2020-11-19 13:10:00,71.47,71.59,71.47,71.53,3932.0,63.6402,63.747,63.6402,63.6936,3932.0
2020-11-19 13:15:00,71.59,71.7,71.57,71.69,2956.0,63.747,63.845,63.7292,63.836,2956.0
2020-11-19 13:20:00,71.68,71.84,71.67,71.84,11000.0,63.8271,63.9696,63.8182,63.9696,11000.0
2020-11-19 13:25:00,71.85,71.99,71.79,71.87,18915.0,63.9785,64.1032,63.9251,63.9963,18915.0
2020-11-19 13:30:00,71.88,71.9,71.79,71.85,17173.0,64.0052,64.023,63.9251,63.9785,17173.0
2020-11-19 13:35:00,71.83,71.9,71.79,71.8,15688.0,63.9607,64.023,63.9251,63.934,15688.0
2020-11-19 13:40:00,71.81,71.92,71.78,71.81,8878.0,63.9429,64.0409,63.9162,63.9429,8878.0
2020-11-19 13:45:00,71.82,71.89,71.8,71.89,4350.0,63.9518,64.0141,63.934,64.0141,4350.0
2020-11-19 13:50:00,71.88,71.89,71.76,71.85,11662.0,64.0052,64.0141,63.8984,63.9785,11662.0
2020-11-19 13:55:00,71.85,71.85,71.71,71.73,5854.0,63.9785,63.9785,63.8539,63.8717,5854.0
2020-11-19 14:00:00,71.73,71.81,71.53,71.53,9774.0,63.8717,63.9429,63.6936,63.6936,9774.0
2020-11-19 14:05:00,71.52,71.73,71.49,71.73,14404.0,63.6847,63.8717,63.658,63.8717,14404.0
2020-11-19 14:10:00,71.73,71.8,71.6,71.72,8970.0,63.8717,63.934,63.7559,63.8628,8970.0
2020-11-19 14:15:00,71.73,71.73,71.56,71.56,11672.0,63.8717,63.8717,63.7203,63.7203,11672.0
2020-11-19 14:20:00,71.58,71.78,71.58,71.73,16921.0,63.7381,63.9162,63.7381,63.8717,16921.0
2020-11-19 14:25:00,71.74,71.79,71.72,71.77,31888.0,63.8806,63.9251,63.8628,63.9073,31888.0
2020-11-19 14:30:00,71.78,71.85,71.75,71.79,9325.0,63.9162,63.9785,63.8895,63.9251,9325.0
2020-11-19 14:35:00,71.82,71.96,71.82,71.96,12061.0,63.9518,64.0765,63.9518,64.0765,12061.0
2020-11-19 14:40:00,71.95,72.23,71.93,72.16,10676.0,64.0676,64.3169,64.0498,64.2546,10676.0
2020-11-19 14:45:00,72.16,72.18,71.97,71.98,17348.0,64.2546,64.2724,64.0854,64.0943,17348.0
2020-11-19 14:50:00,71.98,72.02,71.89,71.89,223360.0,64.0943,64.1299,64.0141,64.0141,223360.0
2020-11-19 14:55:00,71.92,72.01,71.91,71.94,11828.0,64.0409,64.121,64.0319,64.0587,11828.0
2020-11-19 15:00:00,71.93,72.26,71.91,72.25,32862.0,64.0498,64.3436,64.0319,64.3347,32862.0
2020-11-19 15:05:00,72.24,72.31,72.21,72.31,20265.0,64.3258,64.3881,64.2991,64.3881,20265.0
2020-11-19 15:10:00,72.36,72.42,72.3,72.4,11631.0,64.4326,64.4861,64.3792,64.4683,11631.0
2020-11-19 15:15:00,72.41,72.41,72.23,72.23,12630.0,64.4772,64.4772,64.3169,64.3169,12630.0
2020-11-19 15:20:00,72.23,72.31,72.21,72.28,14396.0,64.3169,64.3881,64.2991,64.3614,14396.0
2020-11-19 15:25:00,72.26,72.33,72.2,72.29,14268.0,64.3436,64.4059,64.2902,64.3703,14268.0
2020-11-19 15:30:00,72.3,72.39,72.2,72.39,270723.0,64.3792,64.4594,64.2902,64.4594,270723.0
2020-11-19 15:35:00,72.38,72.53,72.26,72.36,24427.0,64.4505,64.584,64.3436,64.4326,24427.0
2020-11-19 15:40:00,72.35,72.57,72.33,72.44,27012.0,64.4237,64.6196,64.4059,64.5039,27012.0
2020-11-19 15:45:00,72.41,72.41,72.2,72.24,31970.0,64.4772,64.4772,64.2902,64.3258,31970.0
2020-11-19 15:50:00,72.29,72.36,72.18,72.18,56808.0,64.3703,64.4326,64.2724,64.2724,56808.0
2020-11-19 15:55:00,72.19,72.2,71.98,71.98,218352.0,64.2813,64.2902,64.0943,64.0943,218352.0
2020-11-20 09:30:00,71.42,71.45,70.22,70.29,109624.0,63.5956,63.6223,62.5271,62.5894,109624.0
2020-11-20 09:35:00,70.28,70.58,70.0,70.3,37517.0,62.5805,62.8477,62.3312,62.5983,37517.0
2020-11-20 09:40:00,70.31,70.79,70.25,70.73,47279.0,62.6072,63.0346,62.5538,62.9812,47279.0
2020-11-20 09:45:00,70.67,70.7,70.42,70.54,24306.0,62.9278,62.9545,62.7052,62.812,24306.0
2020-11-20 09:50:00,70.53,70.61,70.32,70.36,35770.0,62.8031,62.8744,62.6161,62.6518,35770.0
2020-11-20 09:55:00,70.32,70.4,70.21,70.39,31135.0,62.6161,62.6874,62.5182,62.6785,31135.0
2020-11-20 10:00:00,70.4,70.49,70.13,70.13,31898.0,62.6874,62.7675,62.447,62.447,31898.0
2020-11-20 10:05:00,70.1,70.23,70.06,70.22,35265.0,62.4202,62.536,62.3846,62.5271,35265.0
2020-11-20 10:10:00,70.22,70.24,69.76,69.87,41752.0,62.5271,62.5449,62.1175,62.2154,41752.0
2020-11-20 10:15:00,69.86,69.88,69.58,69.75,40896.0,62.2065,62.2243,61.9572,62.1086,40896.0
2020-11-20 10:20:00,69.74,69.9,69.67,69.89,44942.0,62.0997,62.2422,62.0373,62.2332,44942.0
2020-11-20 10:25:00,69.88,69.97,69.75,69.95,26948.0,62.2243,62.3045,62.1086,62.2867,26948.0
2020-11-20 10:30:00,69.97,70.03,69.84,69.9,21222.0,62.3045,62.3579,62.1887,62.2422,21222.0
2020-11-20 10:35:00,69.89,70.18,69.89,70.08,20897.0,62.2332,62.4915,62.2332,62.4024,20897.0
2020-11-20 10:40:00,70.06,70.1,69.94,70.0,25663.0,62.3846,62.4202,62.2778,62.3312,25663.0
2020-11-20 10:45:00,69.98,69.99,69.89,69.95,18821.0,62.3134,62.3223,62.2332,62.2867,18821.0
2020-11-20 10:50:00,69.92,70.05,69.88,69.88,21367.0,62.26,62.3757,62.2243,62.2243,21367.0
2020-11-20 10:55:00,69.9,69.94,69.82,69.83,21001.0,62.2422,62.2778,62.1709,62.1798,21001.0
2020-11-20 11:00:00,69.8,69.82,69.63,69.75,26543.0,62.1531,62.1709,62.0017,62.1086,26543.0
2020-11-20 11:05:00,69.73,69.93,69.66,69.93,25364.0,62.0908,62.2689,62.0284,62.2689,25364.0
2020-11-20 11:10:00,69.91,69.93,69.83,69.88,21194.0,62.2511,62.2689,62.1798,62.2243,21194.0
2020-11-20 11:15:00,69.89,70.06,69.85,70.04,29149.0,62.2332,62.3846,62.1976,62.3668,29149.0
2020-11-20 11:20:00,70.02,70.14,70.02,70.07,14023.0,62.349,62.4559,62.349,62.3935,14023.0
2020-11-20 11:25:00,70.05,70.17,70.05,70.11,13511.0,62.3757,62.4826,62.3757,62.4291,13511.0
2020-11-20 11:30:00,70.12,70.24,70.07,70.23,21296.0,62.438,62.5449,62.3935,62.536,21296.0
2020-11-20 11:35:00,70.24,70.26,70.11,70.2,18907.0,62.5449,62.5627,62.4291,62.5093,18907.0
2020-11-20 11:40:00,70.19,70.26,70.16,70.24,7515.0,62.5004,62.5627,62.4737,62.5449,7515.0
2020-11-20 11:45:00,70.24,70.31,70.07,70.07,10120.0,62.5449,62.6072,62.3935,62.3935,10120.0
2020-11-20 11:50:00,70.04,70.08,69.93,70.05,8304.0,62.3668,62.4024,62.2689,62.3757,8304.0
2020-11-20 11:55:00,70.05,70.07,69.97,70.01,12320.0,62.3757,62.3935,62.3045,62.3401,12320.0
2020-11-20 12:00:00,70.01,70.11,70.0,70.03,8452.0,62.3401,62.4291,62.3312,62.3579,8452.0
2020-11-20 12:05:00,70.08,70.08,69.99,70.03,8270.0,62.4024,62.4024,62.3223,62.3579,8270.0
2020-11-20 12:10:00,70.03,70.12,70.02,70.05,12125.0,62.3579,62.438,62.349,62.3757,12125.0
2020-11-20 12:15:00,70.05,70.15,70.01,70.13,9744.0,62.3757,62.4648,62.3401,62.447,9744.0
2020-11-20 12:20:00,70.14,70.15,70.02,70.1,9305.0,62.4559,62.4648,62.349,62.4202,9305.0
2020-11-20 12:25:00,70.08,70.08,69.98,70.02,11495.0,62.4024,62.4024,62.3134,62.349,11495.0
2020-11-20 12:30:00,70.02,70.09,69.98,70.06,19754.0,62.349,62.4113,62.3134,62.3846,19754.0
2020-11-20 12:35:00,70.06,70.11,70.02,70.04,6305.0,62.3846,62.4291,62.349,62.3668,6305.0
2020-11-20 12:40:00,70.04,70.15,70.02,70.15,12392.0,62.3668,62.4648,62.349,62.4648,12392.0
2020-11-20 12:45:00,70.14,70.2,70.05,70.06,16891.0,62.4559,62.5093,62.3757,62.3846,16891.0
2020-11-20 12:50:00,70.06,70.07,69.91,69.92,7611.0,62.3846,62.3935,62.2511,62.26,7611.0
2020-11-20 12:55:00,69.92,70.01,69.92,69.98,15918.0,62.26,62.3401,62.26,62.3134,15918.0
2020-11-20 13:00:00,69.96,70.13,69.95,70.03,10564.0,62.2956,62.447,62.2867,62.3579,10564.0
2020-11-20 13:05:00,70.02,70.17,69.97,70.16,24856.0,62.349,62.4826,62.3045,62.4737,24856.0
2020-11-20 13:10:00,70.17,70.2,70.11,70.17,11677.0,62.4826,62.5093,62.4291,62.4826,11677.0
2020-11-20 13:15:00,70.19,70.34,70.19,70.26,11929.0,62.5004,62.6339,62.5004,62.5627,11929.0
2020-11-20 13:20:00,70.26,70.3,70.16,70.3,9716.0,62.5627,62.5983,62.4737,62.5983,9716.0
2020-11-20 13:25:00,70.23,70.36,70.2,70.31,11817.0,62.536,62.6518,62.5093,62.6072,11817.0
2020-11-20 13:30:00,70.32,70.37,70.26,70.37,8480.0,62.6161,62.6607,62.5627,62.6607,8480.0
2020-11-20 13:35:00,70.43,70.58,70.38,70.57,18073.0,62.7141,62.8477,62.6696,62.8387,18073.0
2020-11-20 13:40:00,70.58,70.58,70.38,70.4,71249.0,62.8477,62.8477,62.6696,62.6874,71249.0
2020-11-20 13:45:00,70.4,70.48,70.32,70.47,20708.0,62.6874,62.7586,62.6161,62.7497,20708.0
2020-11-20 13:50:00,70.48,70.55,70.45,70.49,12784.0,62.7586,62.8209,62.7319,62.7675,12784.0
2020-11-20 13:55:00,70.48,70.61,70.48,70.61,10816.0,62.7586,62.8744,62.7586,62.8744,10816.0
2020-11-20 14:00:00,70.62,70.62,70.46,70.48,19514.0,62.8833,62.8833,62.7408,62.7586,19514.0
2020-11-20 14:05:00,70.48,70.51,70.46,70.5,11417.0,62.7586,62.7853,62.7408,62.7764,11417.0
2020-11-20 14:10:00,70.48,70.49,70.32,70.33,13649.0,62.7586,62.7675,62.6161,62.625,13649.0
2020-11-20 14:15:00,70.33,70.35,70.29,70.34,8527.0,62.625,62.6429,62.5894,62.6339,8527.0
2020-11-20 14:20:00,70.3,70.37,70.29,70.33,10166.0,62.5983,62.6607,62.5894,62.625,10166.0
2020-11-20 14:25:00,70.33,70.36,70.27,70.28,10307.0,62.625,62.6518,62.5716,62.5805,10307.0
2020-11-20 14:30:00,70.27,70.38,70.25,70.38,14466.0,62.5716,62.6696,62.5538,62.6696,14466.0
2020-11-20 14:35:00,70.37,70.39,70.2,70.2,14160.0,62.6607,62.6785,62.5093,62.5093,14160.0
2020-11-20 14:40:00,70.22,70.22,70.1,70.15,10733.0,62.5271,62.5271,62.4202,62.4648,10733.0
2020-11-20 14:45:00,70.15,70.18,70.11,70.17,15687.0,62.4648,62.4915,62.4291,62.4826,15687.0
2020-11-20 14:50:00,70.19,70.2,70.14,70.14,8957.0,62.5004,62.5093,62.4559,62.4559,8957.0
2020-11-20 14:55:00,70.11,70.14,70.1,70.1,21526.0,62.4291,62.4559,62.4202,62.4202,21526.0
2020-11-20 15:00:00,70.11,70.14,70.04,70.08,30621.0,62.4291,62.4559,62.3668,62.4024,30621.0
2020-11-20 15:05:00,70.07,70.11,69.87,69.87,29477.0,62.3935,62.4291,62.2154,62.2154,29477.0
2020-11-20 15:10:00,69.91,70.04,69.78,69.78,22521.0,62.2511,62.3668,62.1353,62.1353,22521.0
2020-11-20 15:15:00,69.78,69.88,69.71,69.79,36228.0,62.1353,62.2243,62.073,62.1442,36228.0
2020-11-20 15:20:00,69.8,69.88,69.75,69.84,40636.0,62.1531,62.2243,62.1086,62.1887,40636.0
2020-11-20 15:25:00,69.84,69.89,69.83,69.86,25006.0,62.1887,62.2332,62.1798,62.2065,25006.0
2020-11-20 15:30:00,69.85,69.98,69.84,69.95,36205.0,62.1976,62.3134,62.1887,62.2867,36205.0
2020-11-20 15:35:00,69.95,70.1,69.94,70.1,35669.0,62.2867,62.4202,62.2778,62.4202,35669.0
2020-11-20 15:40:00,70.1,70.29,70.08,70.29,32205.0,62.4202,62.5894,62.4024,62.5894,32205.0
2020-11-20 15:45:00,70.31,70.38,70.24,70.24,32563.0,62.6072,62.6696,62.5449,62.5449,32563.0
2020-11-20 15:50:00,70.24,70.24,69.91,69.94,105039.0,62.5449,62.5449,62.2511,62.2778,105039.0
2020-11-20 15:55:00,69.94,70.02,69.83,69.98,160478.0,62.2778,62.349,62.1798,62.3134,160478.0
2020-11-23 09:30:00,70.61,70.85,70.42,70.78,41145.0,62.8744,63.0881,62.7052,63.0257,41145.0
2020-11-23 09:35:00,70.72,70.72,70.29,70.56,16089.0,62.9723,62.9723,62.5894,62.8298,16089.0
2020-11-23 09:40:00,70.6,70.63,70.22,70.23,9830.0,62.8655,62.8922,62.5271,62.536,9830.0
2020-11-23 09:45:00,70.27,70.73,70.25,70.56,27237.0,62.5716,62.9812,62.5538,62.8298,27237.0
2020-11-23 09:50:00,70.58,70.68,70.44,70.51,9745.0,62.8477,62.9367,62.723,62.7853,9745.0
2020-11-23 09:55:00,70.51,70.62,70.37,70.37,11955.0,62.7853,62.8833,62.6607,62.6607,11955.0
2020-11-23 10:00:00,70.34,70.46,70.12,70.43,55675.0,62.6339,62.7408,62.438,62.7141,55675.0
2020-11-23 10:05:00,70.42,70.42,70.13,70.17,12181.0,62.7052,62.7052,62.447,62.4826,12181.0
2020-11-23 10:10:00,70.12,70.25,70.02,70.22,25887.0,62.438,62.5538,62.349,62.5271,25887.0
2020-11-23 10:15:00,70.22,70.34,70.1,70.22,7192.0,62.5271,62.6339,62.4202,62.5271,7192.0
2020-11-23 10:20:00,70.23,70.49,70.21,70.37,9518.0,62.536,62.7675,62.5182,62.6607,9518.0
2020-11-23 10:25:00,70.36,70.38,69.88,69.92,20346.0,62.6518,62.6696,62.2243,62.26,20346.0
2020-11-23 10:30:00,69.89,70.42,69.89,70.42,33261.0,62.2332,62.7052,62.2332,62.7052,33261.0
2020-11-23 10:35:00,70.42,70.59,70.41,70.57,12634.0,62.7052,62.8566,62.6963,62.8387,12634.0
2020-11-23 10:40:00,70.58,70.7,70.55,70.61,16184.0,62.8477,62.9545,62.8209,62.8744,16184.0
2020-11-23 10:45:00,70.63,70.64,70.48,70.53,13491.0,62.8922,62.9011,62.7586,62.8031,13491.0
2020-11-23 10:50:00,70.56,70.56,70.42,70.45,7971.0,62.8298,62.8298,62.7052,62.7319,7971.0
2020-11-23 10:55:00,70.45,70.5,70.4,70.48,11938.0,62.7319,62.7764,62.6874,62.7586,11938.0
2020-11-23 11:00:00,70.48,70.62,70.41,70.42,28300.0,62.7586,62.8833,62.6963,62.7052,28300.0
2020-11-23 11:05:00,70.36,70.47,70.29,70.36,10789.0,62.6518,62.7497,62.5894,62.6518,10789.0
2020-11-23 11:10:00,70.39,70.46,70.31,70.41,33559.0,62.6785,62.7408,62.6072,62.6963,33559.0
2020-11-23 11:15:00,70.39,70.54,70.38,70.45,12572.0,62.6785,62.812,62.6696,62.7319,12572.0
2020-11-23 11:20:00,70.45,70.56,70.36,70.51,11472.0,62.7319,62.8298,62.6518,62.7853,11472.0
2020-11-23 11:25:00,70.54,70.66,70.53,70.59,10576.0,62.812,62.9189,62.8031,62.8566,10576.0
2020-11-23 11:30:00,70.62,70.66,70.37,70.4,17047.0,62.8833,62.9189,62.6607,62.6874,17047.0
2020-11-23 11:35:00,70.37,70.66,70.37,70.51,38423.0,62.6607,62.9189,62.6607,62.7853,38423.0
2020-11-23 11:40:00,70.51,70.65,70.48,70.59,17384.0,62.7853,62.91,62.7586,62.8566,17384.0
2020-11-23 11:45:00,70.62,70.85,70.59,70.83,10708.0,62.8833,63.0881,62.8566,63.0703,10708.0
2020-11-23 11:50:00,70.86,70.91,70.59,70.7,6720.0,63.097,63.1415,62.8566,62.9545,6720.0
2020-11-23 11:55:00,70.65,70.85,70.64,70.85,13456.0,62.91,63.0881,62.9011,63.0881,13456.0
2020-11-23 12:00:00,70.79,70.79,70.5,70.59,9017.0,63.0346,63.0346,62.7764,62.8566,9017.0
2020-11-23 12:05:00,70.54,70.66,70.54,70.59,5098.0,62.812,62.9189,62.812,62.8566,5098.0
2020-11-23 12:10:00,70.58,70.72,70.53,70.57,12120.0,62.8477,62.9723,62.8031,62.8387,12120.0
2020-11-23 12:15:00,70.55,70.75,70.52,70.75,18489.0,62.8209,62.999,62.7942,62.999,18489.0
2020-11-23 12:20:00,70.74,70.79,70.69,70.77,7925.0,62.9901,63.0346,62.9456,63.0168,7925.0
2020-11-23 12:25:00,70.79,70.79,70.64,70.66,5309.0,63.0346,63.0346,62.9011,62.9189,5309.0
2020-11-23 12:30:00,70.7,70.78,70.6,70.78,6724.0,62.9545,63.0257,62.8655,63.0257,6724.0
2020-11-23 12:35:00,70.78,71.08,70.78,71.07,17516.0,63.0257,63.2929,63.0257,63.284,17516.0
2020-11-23 12:40:00,71.09,71.15,71.04,71.06,8198.0,63.3018,63.3552,63.2573,63.2751,8198.0
2020-11-23 12:45:00,71.06,71.08,70.96,70.97,15868.0,63.2751,63.2929,63.186,63.1949,15868.0
2020-11-23 12:50:00,70.96,71.08,70.96,70.97,7549.0,63.186,63.2929,63.186,63.1949,7549.0
2020-11-23 12:55:00,70.97,70.98,70.92,70.96,6168.0,63.1949,63.2038,63.1504,63.186,6168.0
2020-11-23 13:00:00,70.95,70.99,70.9,70.98,4180.0,63.1771,63.2127,63.1326,63.2038,4180.0
2020-11-23 13:05:00,70.98,71.04,70.97,71.02,7391.0,63.2038,63.2573,63.1949,63.2394,7391.0
2020-11-23 13:10:00,71.04,71.08,70.9,70.93,16962.0,63.2573,63.2929,63.1326,63.1593,16962.0
2020-11-23 13:15:00,70.94,71.03,70.94,70.95,6574.0,63.1682,63.2484,63.1682,63.1771,6574.0
2020-11-23 13:20:00,70.94,70.98,70.81,70.85,6957.0,63.1682,63.2038,63.0525,63.0881,6957.0
2020-11-23 13:25:00,70.85,70.87,70.8,70.8,5814.0,63.0881,63.1059,63.0436,63.0436,5814.0
2020-11-23 13:30:00,70.81,70.91,70.77,70.82,11517.0,63.0525,63.1415,63.0168,63.0614,11517.0
2020-11-23 13:35:00,70.83,70.87,70.79,70.83,9303.0,63.0703,63.1059,63.0346,63.0703,9303.0
2020-11-23 13:40:00,70.88,70.89,70.79,70.84,14143.0,63.1148,63.1237,63.0346,63.0792,14143.0
2020-11-23 13:45:00,70.83,71.0,70.82,70.92,8423.0,63.0703,63.2216,63.0614,63.1504,8423.0
2020-11-23 13:50:00,70.94,71.04,70.92,71.03,7231.0,63.1682,63.2573,63.1504,63.2484,7231.0
2020-11-23 13:55:00,71.02,71.06,71.02,71.04,5324.0,63.2394,63.2751,63.2394,63.2573,5324.0
2020-11-23 14:00:00,71.04,71.17,71.04,71.17,10533.0,63.2573,63.373,63.2573,63.373,10533.0
2020-11-23 14:05:00,71.16,71.17,71.09,71.09,9336.0,63.3641,63.373,63.3018,63.3018,9336.0
2020-11-23 14:10:00,71.09,71.18,71.03,71.18,8923.0,63.3018,63.3819,63.2484,63.3819,8923.0
2020-11-23 14:15:00,71.18,71.24,71.16,71.21,8396.0,63.3819,63.4353,63.3641,63.4086,8396.0
2020-11-23 14:20:00,71.22,71.26,71.16,71.26,8301.0,63.4175,63.4532,63.3641,63.4532,8301.0
2020-11-23 14:25:00,71.28,71.33,71.28,71.29,8106.0,63.471,63.5155,63.471,63.4799,8106.0
2020-11-23 14:30:00,71.31,71.34,71.22,71.25,11301.0,63.4977,63.5244,63.4175,63.4443,11301.0
2020-11-23 14:35:00,71.26,71.26,71.15,71.2,5890.0,63.4532,63.4532,63.3552,63.3997,5890.0
2020-11-23 14:40:00,71.19,71.23,71.16,71.18,7595.0,63.3908,63.4264,63.3641,63.3819,7595.0
2020-11-23 14:45:00,71.19,71.23,71.11,71.12,10742.0,63.3908,63.4264,63.3196,63.3285,10742.0
2020-11-23 14:50:00,71.13,71.4,71.12,71.34,30413.0,63.3374,63.5778,63.3285,63.5244,30413.0
2020-11-23 14:55:00,71.36,71.6,71.31,71.56,13482.0,63.5422,63.7559,63.4977,63.7203,13482.0
2020-11-23 15:00:00,71.56,71.62,71.46,71.55,16812.0,63.7203,63.7737,63.6312,63.7114,16812.0
2020-11-23 15:05:00,71.53,71.55,71.45,71.48,10849.0,63.6936,63.7114,63.6223,63.6491,10849.0
2020-11-23 15:10:00,71.49,71.52,71.44,71.5,12698.0,63.658,63.6847,63.6134,63.6669,12698.0
2020-11-23 15:15:00,71.5,71.51,71.39,71.4,17463.0,63.6669,63.6758,63.5689,63.5778,17463.0
2020-11-23 15:20:00,71.4,71.4,71.27,71.28,17112.0,63.5778,63.5778,63.4621,63.471,17112.0
2020-11-23 15:25:00,71.26,71.36,71.24,71.31,13662.0,63.4532,63.5422,63.4353,63.4977,13662.0
2020-11-23 15:30:00,71.29,71.3,71.14,71.15,17520.0,63.4799,63.4888,63.3463,63.3552,17520.0
2020-11-23 15:35:00,71.17,71.19,71.0,71.06,15278.0,63.373,63.3908,63.2216,63.2751,15278.0
2020-11-23 15:40:00,71.05,71.13,71.03,71.07,20072.0,63.2662,63.3374,63.2484,63.284,20072.0
2020-11-23 15:45:00,71.08,71.27,71.06,71.2,35423.0,63.2929,63.4621,63.2751,63.3997,35423.0
2020-11-23 15:50:00,71.21,71.27,71.14,71.18,37059.0,63.4086,63.4621,63.3463,63.3819,37059.0
2020-11-23 15:55:00,71.18,71.36,71.12,71.3,118341.0,63.3819,63.5422,63.3285,63.4888,118341.0
2020-11-24 09:30:00,72.64,72.95,72.23,72.49,49891.0,64.682,64.958,64.3169,64.5484,49891.0
2020-11-24 09:35:00,72.34,72.48,72.03,72.33,25773.0,64.4148,64.5395,64.1388,64.4059,25773.0
2020-11-24 09:40:00,72.41,72.83,72.39,72.81,19325.0,64.4772,64.8512,64.4594,64.8333,19325.0
2020-11-24 09:45:00,72.78,73.03,72.45,72.51,18440.0,64.8066,65.0292,64.5128,64.5662,18440.0
2020-11-24 09:50:00,72.51,72.52,72.16,72.52,12584.0,64.5662,64.5751,64.2546,64.5751,12584.0
2020-11-24 09:55:00,72.53,72.77,72.52,72.72,13670.0,64.584,64.7977,64.5751,64.7532,13670.0
2020-11-24 10:00:00,72.7,72.7,72.42,72.67,18269.0,64.7354,64.7354,64.4861,64.7087,18269.0
2020-11-24 10:05:00,72.67,72.87,72.52,72.7,19602.0,64.7087,64.8868,64.5751,64.7354,19602.0
2020-11-24 10:10:00,72.68,72.97,72.53,72.91,25087.0,64.7176,64.9758,64.584,64.9224,25087.0
2020-11-24 10:15:00,72.91,72.95,72.61,72.85,21744.0,64.9224,64.958,64.6553,64.869,21744.0
2020-11-24 10:20:00,72.82,73.06,72.82,72.91,32746.0,64.8423,65.056,64.8423,64.9224,32746.0
2020-11-24 10:25:00,72.99,73.13,72.92,73.09,8725.0,64.9936,65.1183,64.9313,65.0827,8725.0
2020-11-24 10:30:00,73.12,73.16,72.89,72.89,61612.0,65.1094,65.145,64.9046,64.9046,61612.0
2020-11-24 10:35:00,72.95,72.96,72.64,72.72,16472.0,64.958,64.9669,64.682,64.7532,16472.0
2020-11-24 10:40:00,72.69,72.9,72.69,72.81,7197.0,64.7265,64.9135,64.7265,64.8333,7197.0
2020-11-24 10:45:00,72.85,72.91,72.74,72.81,8637.0,64.869,64.9224,64.771,64.8333,8637.0
2020-11-24 10:50:00,72.86,72.92,72.74,72.81,22969.0,64.8779,64.9313,64.771,64.8333,22969.0
2020-11-24 10:55:00,72.81,73.08,72.72,72.72,29587.0,64.8333,65.0738,64.7532,64.7532,29587.0
2020-11-24 11:00:00,72.72,73.02,72.72,72.97,35389.0,64.7532,65.0203,64.7532,64.9758,35389.0
2020-11-24 11:05:00,72.99,73.18,72.9,73.18,12181.0,64.9936,65.1628,64.9135,65.1628,12181.0
2020-11-24 11:10:00,73.15,73.17,72.92,73.09,20481.0,65.1361,65.1539,64.9313,65.0827,20481.0
2020-11-24 11:15:00,73.16,73.25,73.09,73.16,11408.0,65.145,65.2251,65.0827,65.145,11408.0
2020-11-24 11:20:00,73.16,73.34,73.14,73.27,19371.0,65.145,65.3053,65.1272,65.243,19371.0
2020-11-24 11:25:00,73.26,73.41,73.26,73.26,16469.0,65.234,65.3676,65.234,65.234,16469.0
2020-11-24 11:30:00,73.29,73.42,73.2,73.37,22559.0,65.2608,65.3765,65.1806,65.332,22559.0
2020-11-24 11:35:00,73.27,73.55,73.27,73.51,18185.0,65.243,65.4923,65.243,65.4567,18185.0
2020-11-24 11:40:00,73.53,73.56,73.4,73.45,8047.0,65.4745,65.5012,65.3587,65.4032,8047.0
2020-11-24 11:45:00,73.39,73.6,73.36,73.56,18159.0,65.3498,65.5368,65.3231,65.5012,18159.0
2020-11-24 11:50:00,73.53,73.73,73.5,73.73,29136.0,65.4745,65.6526,65.4478,65.6526,29136.0
2020-11-24 11:55:00,73.69,73.82,73.5,73.5,17606.0,65.6169,65.7327,65.4478,65.4478,17606.0
2020-11-24 12:00:00,73.5,73.74,73.5,73.64,12624.0,65.4478,65.6615,65.4478,65.5724,12624.0
2020-11-24 12:05:00,73.66,73.68,73.55,73.55,7236.0,65.5902,65.608,65.4923,65.4923,7236.0
2020-11-24 12:10:00,73.56,73.66,73.54,73.62,6174.0,65.5012,65.5902,65.4834,65.5546,6174.0
2020-11-24 12:15:00,73.63,73.75,73.62,73.64,12250.0,65.5635,65.6704,65.5546,65.5724,12250.0
2020-11-24 12:20:00,73.64,73.64,73.31,73.37,7361.0,65.5724,65.5724,65.2786,65.332,7361.0
2020-11-24 12:25:00,73.38,73.42,73.32,73.4,4936.0,65.3409,65.3765,65.2875,65.3587,4936.0
2020-11-24 12:30:00,73.38,73.46,73.32,73.33,27358.0,65.3409,65.4121,65.2875,65.2964,27358.0
2020-11-24 12:35:00,73.39,73.39,73.15,73.15,17022.0,65.3498,65.3498,65.1361,65.1361,17022.0
2020-11-24 12:40:00,73.11,73.31,73.11,73.22,7669.0,65.1005,65.2786,65.1005,65.1984,7669.0
2020-11-24 12:45:00,73.18,73.25,73.09,73.11,6239.0,65.1628,65.2251,65.0827,65.1005,6239.0
2020-11-24 12:50:00,73.12,73.18,73.03,73.17,31312.0,65.1094,65.1628,65.0292,65.1539,31312.0
2020-11-24 12:55:00,73.19,73.22,73.12,73.16,5047.0,65.1717,65.1984,65.1094,65.145,5047.0
2020-11-24 13:00:00,73.16,73.39,73.14,73.31,6546.0,65.145,65.3498,65.1272,65.2786,6546.0
2020-11-24 13:05:00,73.33,73.33,73.17,73.24,7560.0,65.2964,65.2964,65.1539,65.2162,7560.0
2020-11-24 13:10:00,73.26,73.26,73.16,73.22,6126.0,65.234,65.234,65.145,65.1984,6126.0
2020-11-24 13:15:00,73.22,73.31,73.22,73.28,8508.0,65.1984,65.2786,65.1984,65.2519,8508.0
2020-11-24 13:20:00,73.27,73.28,73.17,73.21,10563.0,65.243,65.2519,65.1539,65.1895,10563.0
2020-11-24 13:25:00,73.2,73.2,73.05,73.11,9456.0,65.1806,65.1806,65.0471,65.1005,9456.0
2020-11-24 13:30:00,73.11,73.13,72.99,73.03,17657.0,65.1005,65.1183,64.9936,65.0292,17657.0
2020-11-24 13:35:00,73.02,73.02,72.93,72.93,8317.0,65.0203,65.0203,64.9402,64.9402,8317.0
2020-11-24 13:40:00,72.91,73.21,72.91,72.95,34324.0,64.9224,65.1895,64.9224,64.958,34324.0
2020-11-24 13:45:00,72.96,73.13,72.93,73.13,32729.0,64.9669,65.1183,64.9402,65.1183,32729.0
2020-11-24 13:50:00,73.14,73.19,73.01,73.03,41134.0,65.1272,65.1717,65.0114,65.0292,41134.0
2020-11-24 13:55:00,73.03,73.07,72.9,72.92,22542.0,65.0292,65.0649,64.9135,64.9313,22542.0
2020-11-24 14:00:00,72.87,72.99,72.87,72.99,8628.0,64.8868,64.9936,64.8868,64.9936,8628.0
2020-11-24 14:05:00,73.0,73.05,72.87,72.9,18959.0,65.0025,65.0471,64.8868,64.9135,18959.0
2020-11-24 14:10:00,72.87,72.9,72.74,72.87,11802.0,64.8868,64.9135,64.771,64.8868,11802.0
2020-11-24 14:15:00,72.89,72.92,72.76,72.81,12488.0,64.9046,64.9313,64.7888,64.8333,12488.0
2020-11-24 14:20:00,72.81,72.88,72.67,72.81,50568.0,64.8333,64.8957,64.7087,64.8333,50568.0
2020-11-24 14:25:00,72.79,72.91,72.79,72.81,11551.0,64.8155,64.9224,64.8155,64.8333,11551.0
2020-11-24 14:30:00,72.82,72.82,72.67,72.81,6654.0,64.8423,64.8423,64.7087,64.8333,6654.0
2020-11-24 14:35:00,72.8,73.04,72.8,72.99,6738.0,64.8244,65.0381,64.8244,64.9936,6738.0
2020-11-24 14:40:00,73.0,73.12,72.96,73.05,7089.0,65.0025,65.1094,64.9669,65.0471,7089.0
2020-11-24 14:45:00,73.07,73.08,72.95,72.97,11560.0,65.0649,65.0738,64.958,64.9758,11560.0
2020-11-24 14:50:00,72.97,73.01,72.82,72.92,13718.0,64.9758,65.0114,64.8423,64.9313,13718.0
2020-11-24 14:55:00,72.92,72.95,72.81,72.9,8207.0,64.9313,64.958,64.8333,64.9135,8207.0
2020-11-24 15:00:00,72.91,72.99,72.85,72.9,8970.0,64.9224,64.9936,64.869,64.9135,8970.0
2020-11-24 15:05:00,72.91,73.0,72.88,72.93,7111.0,64.9224,65.0025,64.8957,64.9402,7111.0
2020-11-24 15:10:00,72.97,73.05,72.83,72.88,8252.0,64.9758,65.0471,64.8512,64.8957,8252.0
2020-11-24 15:15:00,72.87,72.89,72.66,72.66,8571.0,64.8868,64.9046,64.6998,64.6998,8571.0
2020-11-24 15:20:00,72.66,72.87,72.65,72.86,6840.0,64.6998,64.8868,64.6909,64.8779,6840.0
2020-11-24 15:25:00,72.86,72.88,72.77,72.77,7327.0,64.8779,64.8957,64.7977,64.7977,7327.0
2020-11-24 15:30:00,72.77,72.79,72.66,72.79,40643.0,64.7977,64.8155,64.6998,64.8155,40643.0
2020-11-24 15:35:00,72.78,72.89,72.74,72.81,14668.0,64.8066,64.9046,64.771,64.8333,14668.0
2020-11-24 15:40:00,72.79,72.8,72.59,72.6,17602.0,64.8155,64.8244,64.6374,64.6464,17602.0
2020-11-24 15:45:00,72.59,72.73,72.59,72.68,33318.0,64.6374,64.7621,64.6374,64.7176,33318.0
2020-11-24 15:50:00,72.66,72.68,72.55,72.57,34327.0,64.6998,64.7176,64.6018,64.6196,34327.0
2020-11-24 15:55:00,72.58,72.63,72.4,72.45,149923.0,64.6285,64.6731,64.4683,64.5128,149923.0
2020-11-25 09:30:00,72.21,72.27,70.83,71.43,80990.0,64.2991,64.3525,63.0703,63.6045,80990.0
2020-11-25 09:35:00,71.56,71.71,71.46,71.57,12074.0,63.7203,63.8539,63.6312,63.7292,12074.0
2020-11-25 09:40:00,71.47,71.88,71.27,71.49,27340.0,63.6402,64.0052,63.4621,63.658,27340.0
2020-11-25 09:45:00,71.63,71.79,71.39,71.59,26654.0,63.7826,63.9251,63.5689,63.747,26654.0
2020-11-25 09:50:00,71.59,71.71,71.39,71.4,26515.0,63.747,63.8539,63.5689,63.5778,26515.0
2020-11-25 09:55:00,71.4,71.8,71.29,71.61,33015.0,63.5778,63.934,63.4799,63.7648,33015.0
2020-11-25 10:00:00,71.58,71.79,71.34,71.36,30454.0,63.7381,63.9251,63.5244,63.5422,30454.0
2020-11-25 10:05:00,71.45,72.12,71.44,72.0,34077.0,63.6223,64.2189,63.6134,64.1121,34077.0
2020-11-25 10:10:00,72.01,72.3,71.96,72.3,83009.0,64.121,64.3792,64.0765,64.3792,83009.0
2020-11-25 10:15:00,72.27,72.3,71.91,71.95,15727.0,64.3525,64.3792,64.0319,64.0676,15727.0
2020-11-25 10:20:00,71.98,72.31,71.98,72.28,27303.0,64.0943,64.3881,64.0943,64.3614,27303.0
2020-11-25 10:25:00,72.3,72.3,72.07,72.19,14987.0,64.3792,64.3792,64.1744,64.2813,14987.0
2020-11-25 10:30:00,72.22,72.31,72.02,72.16,23554.0,64.308,64.3881,64.1299,64.2546,23554.0
2020-11-25 10:35:00,72.18,72.21,72.05,72.13,13513.0,64.2724,64.2991,64.1566,64.2278,13513.0
2020-11-25 10:40:00,72.09,72.15,71.95,72.03,12512.0,64.1922,64.2457,64.0676,64.1388,12512.0
2020-11-25 10:45:00,72.04,72.09,71.97,72.04,10307.0,64.1477,64.1922,64.0854,64.1477,10307.0
2020-11-25 10:50:00,72.05,72.2,72.0,72.15,14304.0,64.1566,64.2902,64.1121,64.2457,14304.0
2020-11-25 10:55:00,72.17,72.17,72.07,72.14,12048.0,64.2635,64.2635,64.1744,64.2367,12048.0
2020-11-25 11:00:00,72.08,72.09,71.93,72.08,8849.0,64.1833,64.1922,64.0498,64.1833,8849.0
2020-11-25 11:05:00,72.05,72.19,72.02,72.19,6478.0,64.1566,64.2813,64.1299,64.2813,6478.0
2020-11-25 11:10:00,72.19,72.22,72.09,72.12,7371.0,64.2813,64.308,64.1922,64.2189,7371.0
2020-11-25 11:15:00,72.09,72.19,72.01,72.19,7487.0,64.1922,64.2813,64.121,64.2813,7487.0
2020-11-25 11:20:00,72.21,72.23,72.1,72.19,12083.0,64.2991,64.3169,64.2011,64.2813,12083.0
2020-11-25 11:25:00,72.17,72.21,71.95,72.15,328421.0,64.2635,64.2991,64.0676,64.2457,328421.0
2020-11-25 11:30:00,72.14,72.32,72.14,72.14,12681.0,64.2367,64.397,64.2367,64.2367,12681.0
2020-11-25 11:35:00,72.16,72.33,72.14,72.19,15233.0,64.2546,64.4059,64.2367,64.2813,15233.0
2020-11-25 11:40:00,72.22,72.28,72.0,72.04,17606.0,64.308,64.3614,64.1121,64.1477,17606.0
2020-11-25 11:45:00,72.05,72.26,71.99,72.19,12665.0,64.1566,64.3436,64.1032,64.2813,12665.0
2020-11-25 11:50:00,72.17,72.25,72.11,72.19,6994.0,64.2635,64.3347,64.21,64.2813,6994.0
2020-11-25 11:55:00,72.27,72.35,72.24,72.24,5964.0,64.3525,64.4237,64.3258,64.3258,5964.0
2020-11-25 12:00:00,72.29,72.41,72.28,72.39,3558.0,64.3703,64.4772,64.3614,64.4594,3558.0
2020-11-25 12:05:00,72.39,72.56,72.38,72.56,13172.0,64.4594,64.6107,64.4505,64.6107,13172.0
2020-11-25 12:10:00,72.53,72.53,72.32,72.32,6250.0,64.584,64.584,64.397,64.397,6250.0
2020-11-25 12:15:00,72.37,72.39,72.11,72.17,37266.0,64.4416,64.4594,64.21,64.2635,37266.0
2020-11-25 12:20:00,72.17,72.2,72.08,72.14,11383.0,64.2635,64.2902,64.1833,64.2367,11383.0
2020-11-25 12:25:00,72.1,72.1,72.0,72.05,8999.0,64.2011,64.2011,64.1121,64.1566,8999.0
2020-11-25 12:30:00,72.07,72.1,72.0,72.0,5943.0,64.1744,64.2011,64.1121,64.1121,5943.0
2020-11-25 12:35:00,72.03,72.13,72.02,72.08,7326.0,64.1388,64.2278,64.1299,64.1833,7326.0
2020-11-25 12:40:00,72.12,72.26,72.1,72.23,3443.0,64.2189,64.3436,64.2011,64.3169,3443.0
2020-11-25 12:45:00,72.2,72.23,72.16,72.19,4853.0,64.2902,64.3169,64.2546,64.2813,4853.0
2020-11-25 12:50:00,72.2,72.23,72.11,72.21,5017.0,64.2902,64.3169,64.21,64.2991,5017.0
2020-11-25 12:55:00,72.22,72.25,72.11,72.14,3846.0,64.308,64.3347,64.21,64.2367,3846.0
2020-11-25 13:00:00,72.16,72.29,72.15,72.25,5307.0,64.2546,64.3703,64.2457,64.3347,5307.0
2020-11-25 13:05:00,72.25,72.28,72.2,72.25,5283.0,64.3347,64.3614,64.2902,64.3347,5283.0
2020-11-25 13:10:00,72.26,72.26,72.05,72.08,3516.0,64.3436,64.3436,64.1566,64.1833,3516.0
2020-11-25 13:15:00,72.08,72.29,72.05,72.22,21128.0,64.1833,64.3703,64.1566,64.308,21128.0
2020-11-25 13:20:00,72.22,72.28,72.18,72.23,5768.0,64.308,64.3614,64.2724,64.3169,5768.0
2020-11-25 13:25:00,72.23,72.47,72.19,72.33,31763.0,64.3169,64.5306,64.2813,64.4059,31763.0
2020-11-25 13:30:00,72.34,72.35,72.24,72.27,5618.0,64.4148,64.4237,64.3258,64.3525,5618.0
2020-11-25 13:35:00,72.22,72.28,72.19,72.2,12558.0,64.308,64.3614,64.2813,64.2902,12558.0
2020-11-25 13:40:00,72.2,72.21,72.14,72.15,4753.0,64.2902,64.2991,64.2367,64.2457,4753.0
2020-11-25 13:45:00,72.19,72.19,72.08,72.17,195122.0,64.2813,64.2813,64.1833,64.2635,195122.0
2020-11-25 13:50:00,72.17,72.48,72.17,72.43,10267.0,64.2635,64.5395,64.2635,64.495,10267.0
2020-11-25 13:55:00,72.42,72.45,72.33,72.34,6991.0,64.4861,64.5128,64.4059,64.4148,6991.0
2020-11-25 14:00:00,72.34,72.4,72.26,72.39,11398.0,64.4148,64.4683,64.3436,64.4594,11398.0
2020-11-25 14:05:00,72.34,72.45,72.2,72.25,8998.0,64.4148,64.5128,64.2902,64.3347,8998.0
2020-11-25 14:10:00,72.29,72.29,72.08,72.09,7899.0,64.3703,64.3703,64.1833,64.1922,7899.0
2020-11-25 14:15:00,72.07,72.24,72.04,72.19,4609.0,64.1744,64.3258,64.1477,64.2813,4609.0
2020-11-25 14:20:00,72.25,72.26,72.0,72.09,19377.0,64.3347,64.3436,64.1121,64.1922,19377.0
2020-11-25 14:25:00,72.14,72.14,71.95,71.96,9433.0,64.2367,64.2367,64.0676,64.0765,9433.0
2020-11-25 14:30:00,71.98,72.09,71.95,72.08,95135.0,64.0943,64.1922,64.0676,64.1833,95135.0
2020-11-25 14:35:00,72.11,72.16,72.0,72.05,8376.0,64.21,64.2546,64.1121,64.1566,8376.0
2020-11-25 14:40:00,72.02,72.16,72.02,72.04,9408.0,64.1299,64.2546,64.1299,64.1477,9408.0
2020-11-25 14:45:00,72.06,72.07,71.96,72.0,9450.0,64.1655,64.1744,64.0765,64.1121,9450.0
2020-11-25 14:50:00,71.95,72.05,71.91,71.92,4936.0,64.0676,64.1566,64.0319,64.0409,4936.0
2020-11-25 14:55:00,71.92,71.99,71.86,71.95,8078.0,64.0409,64.1032,63.9874,64.0676,8078.0
2020-11-25 15:00:00,71.93,71.94,71.79,71.82,6261.0,64.0498,64.0587,63.9251,63.9518,6261.0
2020-11-25 15:05:00,71.84,72.0,71.79,71.95,7683.0,63.9696,64.1121,63.9251,64.0676,7683.0
2020-11-25 15:10:00,71.95,72.08,71.93,72.06,8812.0,64.0676,64.1833,64.0498,64.1655,8812.0
2020-11-25 15:15:00,72.02,72.16,71.98,71.98,12484.0,64.1299,64.2546,64.0943,64.0943,12484.0
2020-11-25 15:20:00,71.99,71.99,71.84,71.87,5507.0,64.1032,64.1032,63.9696,63.9963,5507.0
2020-11-25 15:25:00,71.89,71.96,71.81,71.85,6826.0,64.0141,64.0765,63.9429,63.9785,6826.0
2020-11-25 15:30:00,71.81,71.83,71.59,71.65,19762.0,63.9429,63.9607,63.747,63.8004,19762.0
2020-11-25 15:35:00,71.67,71.69,71.57,71.6,13063.0,63.8182,63.836,63.7292,63.7559,13063.0
2020-11-25 15:40:00,71.61,71.72,71.59,71.7,13610.0,63.7648,63.8628,63.747,63.845,13610.0
2020-11-25 15:45:00,71.69,71.72,71.62,71.7,16573.0,63.836,63.8628,63.7737,63.845,16573.0
2020-11-25 15:50:00,71.72,71.8,71.68,71.79,19932.0,63.8628,63.934,63.8271,63.9251,19932.0
2020-11-25 15:55:00,71.81,71.9,71.65,71.69,83684.0,63.9429,64.023,63.8004,63.836,83684.0
2020-11-27 09:30:00,71.25,71.92,70.85,71.13,82808.0,63.4443,64.0409,63.0881,63.3374,82808.0
2020-11-27 09:35:00,71.23,72.25,71.22,72.06,19375.0,63.4264,64.3347,63.4175,64.1655,19375.0
2020-11-27 09:40:00,72.01,72.29,71.7,72.13,10180.0,64.121,64.3703,63.845,64.2278,10180.0
2020-11-27 09:45:00,72.12,72.12,71.8,71.84,8972.0,64.2189,64.2189,63.934,63.9696,8972.0
2020-11-27 09:50:00,71.88,72.08,71.57,71.57,11039.0,64.0052,64.1833,63.7292,63.7292,11039.0
2020-11-27 09:55:00,71.62,72.1,71.47,71.99,12552.0,63.7737,64.2011,63.6402,64.1032,12552.0
2020-11-27 10:00:00,71.84,72.23,71.84,72.07,9657.0,63.9696,64.3169,63.9696,64.1744,9657.0
2020-11-27 10:05:00,72.07,72.1,71.64,71.99,7409.0,64.1744,64.2011,63.7915,64.1032,7409.0
2020-11-27 10:10:00,71.94,72.09,71.71,72.06,5850.0,64.0587,64.1922,63.8539,64.1655,5850.0
2020-11-27 10:15:00,72.04,72.04,71.63,71.63,16181.0,64.1477,64.1477,63.7826,63.7826,16181.0
2020-11-27 10:20:00,71.71,71.8,71.58,71.76,11602.0,63.8539,63.934,63.7381,63.8984,11602.0
2020-11-27 10:25:00,71.73,71.93,71.67,71.93,4788.0,63.8717,64.0498,63.8182,64.0498,4788.0
2020-11-27 10:30:00,71.97,71.97,71.71,71.89,8334.0,64.0854,64.0854,63.8539,64.0141,8334.0
2020-11-27 10:35:00,71.91,72.13,71.89,71.91,10020.0,64.0319,64.2278,64.0141,64.0319,10020.0
2020-11-27 10:40:00,71.94,72.06,71.83,72.0,6794.0,64.0587,64.1655,63.9607,64.1121,6794.0
2020-11-27 10:45:00,71.91,72.05,71.84,72.05,4357.0,64.0319,64.1566,63.9696,64.1566,4357.0
2020-11-27 10:50:00,72.02,72.14,72.01,72.05,7580.0,64.1299,64.2367,64.121,64.1566,7580.0
2020-11-27 10:55:00,72.03,72.06,71.95,71.95,5719.0,64.1388,64.1655,64.0676,64.0676,5719.0
2020-11-27 11:00:00,71.93,71.93,71.77,71.9,9150.0,64.0498,64.0498,63.9073,64.023,9150.0
2020-11-27 11:05:00,71.86,71.96,71.85,71.95,4509.0,63.9874,64.0765,63.9785,64.0676,4509.0
2020-11-27 11:10:00,71.95,71.99,71.84,71.89,6778.0,64.0676,64.1032,63.9696,64.0141,6778.0
2020-11-27 11:15:00,71.9,72.0,71.76,71.97,9795.0,64.023,64.1121,63.8984,64.0854,9795.0
2020-11-27 11:20:00,71.98,72.12,71.83,71.86,4650.0,64.0943,64.2189,63.9607,63.9874,4650.0
2020-11-27 11:25:00,71.78,71.9,71.73,71.77,18362.0,63.9162,64.023,63.8717,63.9073,18362.0
2020-11-27 11:30:00,71.79,71.79,71.6,71.66,5448.0,63.9251,63.9251,63.7559,63.8093,5448.0
2020-11-27 11:35:00,71.67,71.85,71.6,71.85,4542.0,63.8182,63.9785,63.7559,63.9785,4542.0
2020-11-27 11:40:00,71.88,71.89,71.8,71.83,5790.0,64.0052,64.0141,63.934,63.9607,5790.0
2020-11-27 11:45:00,71.81,71.94,71.73,71.94,6342.0,63.9429,64.0587,63.8717,64.0587,6342.0
2020-11-27 11:50:00,71.97,71.99,71.84,71.86,35230.0,64.0854,64.1032,63.9696,63.9874,35230.0
2020-11-27 11:55:00,71.85,71.89,71.76,71.81,4059.0,63.9785,64.0141,63.8984,63.9429,4059.0
2020-11-27 12:00:00,71.77,71.77,71.65,71.71,7108.0,63.9073,63.9073,63.8004,63.8539,7108.0
2020-11-27 12:05:00,71.71,71.75,71.58,71.71,8160.0,63.8539,63.8895,63.7381,63.8539,8160.0
2020-11-27 12:10:00,71.69,71.75,71.52,71.64,8003.0,63.836,63.8895,63.6847,63.7915,8003.0
2020-11-27 12:15:00,71.63,71.72,71.5,71.64,13135.0,63.7826,63.8628,63.6669,63.7915,13135.0
2020-11-27 12:20:00,71.7,71.7,71.13,71.13,24870.0,63.845,63.845,63.3374,63.3374,24870.0
2020-11-27 12:25:00,71.18,71.3,70.98,71.02,22349.0,63.3819,63.4888,63.2038,63.2394,22349.0
2020-11-27 12:30:00,71.09,71.16,71.04,71.05,5721.0,63.3018,63.3641,63.2573,63.2662,5721.0
2020-11-27 12:35:00,71.04,71.17,71.0,71.0,9227.0,63.2573,63.373,63.2216,63.2216,9227.0
2020-11-27 12:40:00,70.99,71.14,70.98,71.1,8390.0,63.2127,63.3463,63.2038,63.3107,8390.0
2020-11-27 12:45:00,71.1,71.3,70.96,71.25,26461.0,63.3107,63.4888,63.186,63.4443,26461.0
2020-11-27 12:50:00,71.25,71.36,71.22,71.31,13174.0,63.4443,63.5422,63.4175,63.4977,13174.0
2020-11-27 12:55:00,71.32,71.36,71.22,71.25,24923.0,63.5066,63.5422,63.4175,63.4443,24923.0
2020-11-30 09:30:00,70.5,70.94,70.16,70.64,44394.0,62.7764,63.1682,62.4737,62.9011,44394.0
2020-11-30 09:35:00,70.65,70.65,70.18,70.34,23339.0,62.91,62.91,62.4915,62.6339,23339.0
2020-11-30 09:40:00,70.36,70.76,70.29,70.76,12013.0,62.6518,63.0079,62.5894,63.0079,12013.0
2020-11-30 09:45:00,70.76,70.76,70.2,70.41,29897.0,63.0079,63.0079,62.5093,62.6963,29897.0
2020-11-30 09:50:00,70.4,70.4,69.88,70.19,35557.0,62.6874,62.6874,62.2243,62.5004,35557.0
2020-11-30 09:55:00,70.2,70.42,70.07,70.4,26155.0,62.5093,62.7052,62.3935,62.6874,26155.0
2020-11-30 10:00:00,70.4,70.4,70.0,70.06,17076.0,62.6874,62.6874,62.3312,62.3846,17076.0
2020-11-30 10:05:00,70.12,70.47,70.12,70.34,8740.0,62.438,62.7497,62.438,62.6339,8740.0
2020-11-30 10:10:00,70.39,70.57,70.38,70.38,11274.0,62.6785,62.8387,62.6696,62.6696,11274.0
2020-11-30 10:15:00,70.37,70.43,70.09,70.17,31541.0,62.6607,62.7141,62.4113,62.4826,31541.0
2020-11-30 10:20:00,70.18,70.4,70.15,70.31,7786.0,62.4915,62.6874,62.4648,62.6072,7786.0
2020-11-30 10:25:00,70.36,70.39,70.19,70.25,13654.0,62.6518,62.6785,62.5004,62.5538,13654.0
2020-11-30 10:30:00,70.29,70.39,70.22,70.28,17816.0,62.5894,62.6785,62.5271,62.5805,17816.0
2020-11-30 10:35:00,70.26,70.3,70.07,70.23,26725.0,62.5627,62.5983,62.3935,62.536,26725.0
2020-11-30 10:40:00,70.19,70.27,70.07,70.11,15539.0,62.5004,62.5716,62.3935,62.4291,15539.0
2020-11-30 10:45:00,70.07,70.4,70.07,70.31,29867.0,62.3935,62.6874,62.3935,62.6072,29867.0
2020-11-30 10:50:00,70.34,70.57,70.34,70.48,18869.0,62.6339,62.8387,62.6339,62.7586,18869.0
2020-11-30 10:55:00,70.46,70.68,70.46,70.68,9241.0,62.7408,62.9367,62.7408,62.9367,9241.0
2020-11-30 11:00:00,70.68,70.84,70.61,70.73,28953.0,62.9367,63.0792,62.8744,62.9812,28953.0
2020-11-30 11:05:00,70.76,70.89,70.75,70.87,10111.0,63.0079,63.1237,62.999,63.1059,10111.0
2020-11-30 11:10:00,70.85,70.98,70.79,70.82,15834.0,63.0881,63.2038,63.0346,63.0614,15834.0
2020-11-30 11:15:00,70.76,70.9,70.63,70.67,20174.0,63.0079,63.1326,62.8922,62.9278,20174.0
2020-11-30 11:20:00,70.67,70.74,70.61,70.67,13239.0,62.9278,62.9901,62.8744,62.9278,13239.0
2020-11-30 11:25:00,70.7,70.7,70.48,70.49,9987.0,62.9545,62.9545,62.7586,62.7675,9987.0
2020-11-30 11:30:00,70.47,70.57,70.32,70.34,8841.0,62.7497,62.8387,62.6161,62.6339,8841.0
2020-11-30 11:35:00,70.33,70.46,70.32,70.39,7600.0,62.625,62.7408,62.6161,62.6785,7600.0
2020-11-30 11:40:00,70.36,70.5,70.3,70.41,10314.0,62.6518,62.7764,62.5983,62.6963,10314.0
2020-11-30 11:45:00,70.42,70.55,70.39,70.48,9559.0,62.7052,62.8209,62.6785,62.7586,9559.0
2020-11-30 11:50:00,70.5,70.59,70.42,70.54,9646.0,62.7764,62.8566,62.7052,62.812,9646.0
2020-11-30 11:55:00,70.53,70.64,70.42,70.52,14842.0,62.8031,62.9011,62.7052,62.7942,14842.0
2020-11-30 12:00:00,70.52,70.54,70.42,70.45,10064.0,62.7942,62.812,62.7052,62.7319,10064.0
2020-11-30 12:05:00,70.45,70.49,70.43,70.49,7943.0,62.7319,62.7675,62.7141,62.7675,7943.0
2020-11-30 12:10:00,70.5,70.57,70.43,70.53,13486.0,62.7764,62.8387,62.7141,62.8031,13486.0
2020-11-30 12:15:00,70.56,70.72,70.54,70.62,17369.0,62.8298,62.9723,62.812,62.8833,17369.0
2020-11-30 12:20:00,70.61,70.79,70.57,70.79,8463.0,62.8744,63.0346,62.8387,63.0346,8463.0
2020-11-30 12:25:00,70.81,70.85,70.77,70.85,9408.0,63.0525,63.0881,63.0168,63.0881,9408.0
2020-11-30 12:30:00,70.87,71.01,70.83,70.91,56569.0,63.1059,63.2305,63.0703,63.1415,56569.0
2020-11-30 12:35:00,70.91,71.01,70.89,71.01,9832.0,63.1415,63.2305,63.1237,63.2305,9832.0
2020-11-30 12:40:00,71.01,71.03,70.91,70.91,11620.0,63.2305,63.2484,63.1415,63.1415,11620.0
2020-11-30 12:45:00,70.93,71.0,70.91,71.0,7011.0,63.1593,63.2216,63.1415,63.2216,7011.0
2020-11-30 12:50:00,71.0,71.07,70.96,71.03,12049.0,63.2216,63.284,63.186,63.2484,12049.0
2020-11-30 12:55:00,71.04,71.04,70.86,70.98,9394.0,63.2573,63.2573,63.097,63.2038,9394.0
2020-11-30 13:00:00,70.98,71.05,70.94,71.05,9482.0,63.2038,63.2662,63.1682,63.2662,9482.0
2020-11-30 13:05:00,71.04,71.07,70.99,71.02,13851.0,63.2573,63.284,63.2127,63.2394,13851.0
2020-11-30 13:10:00,71.02,71.02,70.91,70.92,7033.0,63.2394,63.2394,63.1415,63.1504,7033.0
2020-11-30 13:15:00,70.95,71.02,70.89,71.01,5354.0,63.1771,63.2394,63.1237,63.2305,5354.0
2020-11-30 13:20:00,71.01,71.01,70.92,70.98,6601.0,63.2305,63.2305,63.1504,63.2038,6601.0
2020-11-30 13:25:00,70.99,71.0,70.86,70.89,10013.0,63.2127,63.2216,63.097,63.1237,10013.0
2020-11-30 13:30:00,70.9,70.94,70.87,70.89,7199.0,63.1326,63.1682,63.1059,63.1237,7199.0
2020-11-30 13:35:00,70.87,70.88,70.64,70.76,14907.0,63.1059,63.1148,62.9011,63.0079,14907.0
2020-11-30 13:40:00,70.78,70.87,70.76,70.83,4814.0,63.0257,63.1059,63.0079,63.0703,4814.0
2020-11-30 13:45:00,70.85,70.89,70.78,70.88,7307.0,63.0881,63.1237,63.0257,63.1148,7307.0
2020-11-30 13:50:00,70.91,70.95,70.82,70.83,6576.0,63.1415,63.1771,63.0614,63.0703,6576.0
2020-11-30 13:55:00,70.82,70.82,70.7,70.72,5372.0,63.0614,63.0614,62.9545,62.9723,5372.0
2020-11-30 14:00:00,70.71,70.71,70.55,70.58,8127.0,62.9634,62.9634,62.8209,62.8477,8127.0
2020-11-30 14:05:00,70.56,70.72,70.52,70.64,11919.0,62.8298,62.9723,62.7942,62.9011,11919.0
2020-11-30 14:10:00,70.63,70.71,70.61,70.69,7273.0,62.8922,62.9634,62.8744,62.9456,7273.0
2020-11-30 14:15:00,70.72,70.81,70.7,70.77,11045.0,62.9723,63.0525,62.9545,63.0168,11045.0
2020-11-30 14:20:00,70.78,70.81,70.74,70.74,11755.0,63.0257,63.0525,62.9901,62.9901,11755.0
2020-11-30 14:25:00,70.73,70.76,70.69,70.74,12772.0,62.9812,63.0079,62.9456,62.9901,12772.0
2020-11-30 14:30:00,70.73,70.75,70.65,70.69,16554.0,62.9812,62.999,62.91,62.9456,16554.0
2020-11-30 14:35:00,70.69,70.7,70.61,70.61,11405.0,62.9456,62.9545,62.8744,62.8744,11405.0
2020-11-30 14:40:00,70.63,70.65,70.52,70.53,11318.0,62.8922,62.91,62.7942,62.8031,11318.0
2020-11-30 14:45:00,70.54,70.58,70.47,70.57,17188.0,62.812,62.8477,62.7497,62.8387,17188.0
2020-11-30 14:50:00,70.62,70.66,70.53,70.55,17668.0,62.8833,62.9189,62.8031,62.8209,17668.0
2020-11-30 14:55:00,70.53,70.95,70.52,70.94,17161.0,62.8031,63.1771,62.7942,63.1682,17161.0
2020-11-30 15:00:00,70.94,70.96,70.74,70.75,36542.0,63.1682,63.186,62.9901,62.999,36542.0
2020-11-30 15:05:00,70.75,70.84,70.74,70.76,11024.0,62.999,63.0792,62.9901,63.0079,11024.0
2020-11-30 15:10:00,70.75,70.79,70.53,70.61,26202.0,62.999,63.0346,62.8031,62.8744,26202.0
2020-11-30 15:15:00,70.63,70.89,70.63,70.89,27914.0,62.8922,63.1237,62.8922,63.1237,27914.0
2020-11-30 15:20:00,70.89,70.94,70.84,70.92,13425.0,63.1237,63.1682,63.0792,63.1504,13425.0
2020-11-30 15:25:00,70.92,71.01,70.86,70.92,23205.0,63.1504,63.2305,63.097,63.1504,23205.0
2020-11-30 15:30:00,70.92,71.0,70.87,71.0,22392.0,63.1504,63.2216,63.1059,63.2216,22392.0
2020-11-30 15:35:00,71.0,71.06,70.94,71.01,35018.0,63.2216,63.2751,63.1682,63.2305,35018.0
2020-11-30 15:40:00,71.01,71.07,70.86,70.89,42643.0,63.2305,63.284,63.097,63.1237,42643.0
2020-11-30 15:45:00,70.89,71.07,70.88,71.04,74320.0,63.1237,63.284,63.1148,63.2573,74320.0
2020-11-30 15:50:00,71.05,71.12,70.96,71.04,70681.0,63.2662,63.3285,63.186,63.2573,70681.0
2020-11-30 15:55:00,71.06,71.32,70.72,71.29,287072.0,63.2751,63.5066,62.9723,63.4799,287072.0
2020-12-01 09:30:00,71.42,72.33,71.42,71.73,75896.0,63.5956,64.4059,63.5956,63.8717,75896.0
2020-12-01 09:35:00,71.73,71.94,71.43,71.94,15196.0,63.8717,64.0587,63.6045,64.0587,15196.0
2020-12-01 09:40:00,72.07,72.43,71.79,72.43,61430.0,64.1744,64.495,63.9251,64.495,61430.0
2020-12-01 09:45:00,72.4,72.58,72.29,72.52,22240.0,64.4683,64.6285,64.3703,64.5751,22240.0
2020-12-01 09:50:00,72.52,72.8,72.47,72.58,19498.0,64.5751,64.8244,64.5306,64.6285,19498.0
2020-12-01 09:55:00,72.58,72.78,72.57,72.7,28138.0,64.6285,64.8066,64.6196,64.7354,28138.0
2020-12-01 10:00:00,72.72,72.86,72.66,72.81,18935.0,64.7532,64.8779,64.6998,64.8333,18935.0
2020-12-01 10:05:00,72.79,72.87,72.7,72.79,24670.0,64.8155,64.8868,64.7354,64.8155,24670.0
2020-12-01 10:10:00,72.79,72.97,72.76,72.93,13502.0,64.8155,64.9758,64.7888,64.9402,13502.0
2020-12-01 10:15:00,72.93,72.96,72.8,72.88,15391.0,64.9402,64.9669,64.8244,64.8957,15391.0
2020-12-01 10:20:00,72.92,73.25,72.92,73.25,21499.0,64.9313,65.2251,64.9313,65.2251,21499.0
2020-12-01 10:25:00,73.29,73.29,73.13,73.13,12233.0,65.2608,65.2608,65.1183,65.1183,12233.0
2020-12-01 10:30:00,73.13,73.25,72.84,72.9,17109.0,65.1183,65.2251,64.8601,64.9135,17109.0
2020-12-01 10:35:00,72.91,72.94,72.75,72.93,11957.0,64.9224,64.9491,64.7799,64.9402,11957.0
2020-12-01 10:40:00,72.88,72.91,72.72,72.85,12025.0,64.8957,64.9224,64.7532,64.869,12025.0
2020-12-01 10:45:00,72.81,72.88,72.63,72.8,11156.0,64.8333,64.8957,64.6731,64.8244,11156.0
2020-12-01 10:50:00,72.84,72.9,72.66,72.72,5067.0,64.8601,64.9135,64.6998,64.7532,5067.0
2020-12-01 10:55:00,72.75,72.76,72.67,72.72,11467.0,64.7799,64.7888,64.7087,64.7532,11467.0
2020-12-01 11:00:00,72.76,73.03,72.74,73.03,18838.0,64.7888,65.0292,64.771,65.0292,18838.0
2020-12-01 11:05:00,73.03,73.08,72.93,73.0,14678.0,65.0292,65.0738,64.9402,65.0025,14678.0
2020-12-01 11:10:00,72.93,73.0,72.88,72.98,25808.0,64.9402,65.0025,64.8957,64.9847,25808.0
2020-12-01 11:15:00,72.96,73.08,72.96,73.03,93439.0,64.9669,65.0738,64.9669,65.0292,93439.0
2020-12-01 11:20:00,73.03,73.03,72.79,72.8,8986.0,65.0292,65.0292,64.8155,64.8244,8986.0
2020-12-01 11:25:00,72.73,72.73,72.53,72.59,11443.0,64.7621,64.7621,64.584,64.6374,11443.0
2020-12-01 11:30:00,72.52,72.55,72.28,72.48,7378.0,64.5751,64.6018,64.3614,64.5395,7378.0
2020-12-01 11:35:00,72.42,72.48,72.04,72.17,21703.0,64.4861,64.5395,64.1477,64.2635,21703.0
2020-12-01 11:40:00,72.21,72.28,72.04,72.12,6435.0,64.2991,64.3614,64.1477,64.2189,6435.0
2020-12-01 11:45:00,72.13,72.13,71.88,71.88,8365.0,64.2278,64.2278,64.0052,64.0052,8365.0
2020-12-01 11:50:00,71.87,72.0,71.81,71.89,7049.0,63.9963,64.1121,63.9429,64.0141,7049.0
2020-12-01 11:55:00,71.85,71.88,71.69,71.8,11028.0,63.9785,64.0052,63.836,63.934,11028.0
2020-12-01 12:00:00,71.78,72.18,71.77,72.18,38434.0,63.9162,64.2724,63.9073,64.2724,38434.0
2020-12-01 12:05:00,72.17,72.28,72.13,72.26,13308.0,64.2635,64.3614,64.2278,64.3436,13308.0
2020-12-01 12:10:00,72.24,72.3,72.19,72.28,7245.0,64.3258,64.3792,64.2813,64.3614,7245.0
2020-12-01 12:15:00,72.28,72.3,72.15,72.15,6242.0,64.3614,64.3792,64.2457,64.2457,6242.0
2020-12-01 12:20:00,72.17,72.2,72.07,72.13,16745.0,64.2635,64.2902,64.1744,64.2278,16745.0
2020-12-01 12:25:00,72.13,72.37,72.13,72.35,7505.0,64.2278,64.4416,64.2278,64.4237,7505.0
2020-12-01 12:30:00,72.34,72.35,72.2,72.25,10483.0,64.4148,64.4237,64.2902,64.3347,10483.0
2020-12-01 12:35:00,72.23,72.37,72.23,72.32,8137.0,64.3169,64.4416,64.3169,64.397,8137.0
2020-12-01 12:40:00,72.3,72.54,72.3,72.51,13617.0,64.3792,64.5929,64.3792,64.5662,13617.0
2020-12-01 12:45:00,72.5,72.7,72.48,72.7,13043.0,64.5573,64.7354,64.5395,64.7354,13043.0
2020-12-01 12:50:00,72.72,72.78,72.72,72.75,16772.0,64.7532,64.8066,64.7532,64.7799,16772.0
2020-12-01 12:55:00,72.76,72.97,72.76,72.97,16567.0,64.7888,64.9758,64.7888,64.9758,16567.0
2020-12-01 13:00:00,72.97,73.03,72.91,73.02,36425.0,64.9758,65.0292,64.9224,65.0203,36425.0
2020-12-01 13:05:00,73.02,73.14,72.99,73.11,17325.0,65.0203,65.1272,64.9936,65.1005,17325.0
2020-12-01 13:10:00,73.11,73.23,73.09,73.2,31702.0,65.1005,65.2073,65.0827,65.1806,31702.0
2020-12-01 13:15:00,73.17,73.22,73.08,73.16,27897.0,65.1539,65.1984,65.0738,65.145,27897.0
2020-12-01 13:20:00,73.14,73.17,73.11,73.16,5035.0,65.1272,65.1539,65.1005,65.145,5035.0
2020-12-01 13:25:00,73.17,73.22,73.01,73.02,17527.0,65.1539,65.1984,65.0114,65.0203,17527.0
2020-12-01 13:30:00,73.05,73.16,72.98,73.16,13764.0,65.0471,65.145,64.9847,65.145,13764.0
2020-12-01 13:35:00,73.17,73.28,73.1,73.25,26646.0,65.1539,65.2519,65.0916,65.2251,26646.0
2020-12-01 13:40:00,73.27,73.34,73.25,73.3,10685.0,65.243,65.3053,65.2251,65.2697,10685.0
2020-12-01 13:45:00,73.28,73.31,73.25,73.28,5061.0,65.2519,65.2786,65.2251,65.2519,5061.0
2020-12-01 13:50:00,73.27,73.36,73.23,73.33,11270.0,65.243,65.3231,65.2073,65.2964,11270.0
2020-12-01 13:55:00,73.33,73.44,73.3,73.33,12480.0,65.2964,65.3943,65.2697,65.2964,12480.0
2020-12-01 14:00:00,73.36,73.54,73.22,73.52,25047.0,65.3231,65.4834,65.1984,65.4656,25047.0
2020-12-01 14:05:00,73.54,73.6,73.48,73.58,11396.0,65.4834,65.5368,65.4299,65.519,11396.0
2020-12-01 14:10:00,73.58,73.61,73.51,73.58,10175.0,65.519,65.5457,65.4567,65.519,10175.0
2020-12-01 14:15:00,73.59,73.8,73.57,73.72,45840.0,65.5279,65.7149,65.5101,65.6437,45840.0
2020-12-01 14:20:00,73.7,73.78,73.61,73.65,17189.0,65.6258,65.6971,65.5457,65.5813,17189.0
2020-12-01 14:25:00,73.67,73.87,73.65,73.86,13879.0,65.5991,65.7772,65.5813,65.7683,13879.0
2020-12-01 14:30:00,73.86,73.86,73.5,73.52,9385.0,65.7683,65.7683,65.4478,65.4656,9385.0
2020-12-01 14:35:00,73.5,73.72,73.48,73.69,12171.0,65.4478,65.6437,65.4299,65.6169,12171.0
2020-12-01 14:40:00,73.68,73.87,73.65,73.79,8754.0,65.608,65.7772,65.5813,65.706,8754.0
2020-12-01 14:45:00,73.79,73.89,73.77,73.87,22247.0,65.706,65.795,65.6882,65.7772,22247.0
2020-12-01 14:50:00,73.82,73.9,73.8,73.9,19883.0,65.7327,65.8039,65.7149,65.8039,19883.0
2020-12-01 14:55:00,73.88,73.95,73.82,73.89,16127.0,65.7861,65.8485,65.7327,65.795,16127.0
2020-12-01 15:00:00,73.87,73.92,73.77,73.79,26485.0,65.7772,65.8217,65.6882,65.706,26485.0
2020-12-01 15:05:00,73.75,73.84,73.68,73.84,29410.0,65.6704,65.7505,65.608,65.7505,29410.0
2020-12-01 15:10:00,73.82,73.97,73.81,73.97,15660.0,65.7327,65.8663,65.7238,65.8663,15660.0
2020-12-01 15:15:00,73.97,73.99,73.89,73.96,25028.0,65.8663,65.8841,65.795,65.8574,25028.0
2020-12-01 15:20:00,73.96,74.07,73.84,73.85,34400.0,65.8574,65.9553,65.7505,65.7594,34400.0
2020-12-01 15:25:00,73.86,73.9,73.82,73.9,24056.0,65.7683,65.8039,65.7327,65.8039,24056.0
2020-12-01 15:30:00,73.91,73.98,73.79,73.86,40977.0,65.8128,65.8752,65.706,65.7683,40977.0
2020-12-01 15:35:00,73.86,73.92,73.72,73.84,33352.0,65.7683,65.8217,65.6437,65.7505,33352.0
2020-12-01 15:40:00,73.83,73.83,73.56,73.61,28651.0,65.7416,65.7416,65.5012,65.5457,28651.0
2020-12-01 15:45:00,73.61,73.64,73.48,73.59,44107.0,65.5457,65.5724,65.4299,65.5279,44107.0
2020-12-01 15:50:00,73.57,73.71,73.51,73.59,57189.0,65.5101,65.6347,65.4567,65.5279,57189.0
2020-12-01 15:55:00,73.59,73.64,73.38,73.41,117527.0,65.5279,65.5724,65.3409,65.3676,117527.0
2020-12-02 09:30:00,72.81,73.26,72.4,72.75,90233.0,64.8333,65.234,64.4683,64.7799,90233.0
2020-12-02 09:35:00,72.73,72.8,72.38,72.6,15142.0,64.7621,64.8244,64.4505,64.6464,15142.0
2020-12-02 09:40:00,72.52,72.63,72.13,72.16,36384.0,64.5751,64.6731,64.2278,64.2546,36384.0
2020-12-02 09:45:00,72.21,72.38,72.11,72.17,13759.0,64.2991,64.4505,64.21,64.2635,13759.0
2020-12-02 09:50:00,72.11,72.62,72.01,72.57,31359.0,64.21,64.6642,64.121,64.6196,31359.0
2020-12-02 09:55:00,72.59,73.21,72.54,73.01,46606.0,64.6374,65.1895,64.5929,65.0114,46606.0
2020-12-02 10:00:00,72.98,73.02,72.86,72.86,30113.0,64.9847,65.0203,64.8779,64.8779,30113.0
2020-12-02 10:05:00,72.82,72.84,72.44,72.59,15414.0,64.8423,64.8601,64.5039,64.6374,15414.0
2020-12-02 10:10:00,72.56,72.64,72.39,72.4,12296.0,64.6107,64.682,64.4594,64.4683,12296.0
2020-12-02 10:15:00,72.39,72.62,72.39,72.54,9133.0,64.4594,64.6642,64.4594,64.5929,9133.0
2020-12-02 10:20:00,72.58,73.09,72.57,73.02,40668.0,64.6285,65.0827,64.6196,65.0203,40668.0
2020-12-02 10:25:00,73.0,73.05,72.86,73.04,17278.0,65.0025,65.0471,64.8779,65.0381,17278.0
2020-12-02 10:30:00,73.09,73.09,72.8,72.99,16253.0,65.0827,65.0827,64.8244,64.9936,16253.0
2020-12-02 10:35:00,73.01,73.09,72.96,73.0,8863.0,65.0114,65.0827,64.9669,65.0025,8863.0
2020-12-02 10:40:00,72.98,73.1,72.97,73.03,13990.0,64.9847,65.0916,64.9758,65.0292,13990.0
2020-12-02 10:45:00,73.03,73.04,72.95,73.0,16248.0,65.0292,65.0381,64.958,65.0025,16248.0
2020-12-02 10:50:00,72.97,73.03,72.81,72.89,49064.0,64.9758,65.0292,64.8333,64.9046,49064.0
2020-12-02 10:55:00,72.92,72.95,72.69,72.82,150525.0,64.9313,64.958,64.7265,64.8423,150525.0
2020-12-02 11:00:00,72.88,73.01,72.83,72.93,28526.0,64.8957,65.0114,64.8512,64.9402,28526.0
2020-12-02 11:05:00,72.98,73.1,72.95,73.02,22688.0,64.9847,65.0916,64.958,65.0203,22688.0
2020-12-02 11:10:00,73.01,73.05,72.96,73.04,16093.0,65.0114,65.0471,64.9669,65.0381,16093.0
2020-12-02 11:15:00,73.01,73.05,72.97,73.02,22956.0,65.0114,65.0471,64.9758,65.0203,22956.0
2020-12-02 11:20:00,73.02,73.04,72.97,73.0,25499.0,65.0203,65.0381,64.9758,65.0025,25499.0
2020-12-02 11:25:00,73.0,73.02,72.96,73.01,8054.0,65.0025,65.0203,64.9669,65.0114,8054.0
2020-12-02 11:30:00,73.01,73.07,72.98,72.98,7895.0,65.0114,65.0649,64.9847,64.9847,7895.0
2020-12-02 11:35:00,72.98,73.06,72.97,73.03,15224.0,64.9847,65.056,64.9758,65.0292,15224.0
2020-12-02 11:40:00,73.0,73.09,72.98,73.01,32416.0,65.0025,65.0827,64.9847,65.0114,32416.0
2020-12-02 11:45:00,72.99,73.08,72.99,73.04,20338.0,64.9936,65.0738,64.9936,65.0381,20338.0
2020-12-02 11:50:00,73.03,73.2,72.98,73.2,31706.0,65.0292,65.1806,64.9847,65.1806,31706.0
2020-12-02 11:55:00,73.18,73.18,73.03,73.08,24997.0,65.1628,65.1628,65.0292,65.0738,24997.0
2020-12-02 12:00:00,73.08,73.09,72.95,72.99,13947.0,65.0738,65.0827,64.958,64.9936,13947.0
2020-12-02 12:05:00,73.01,73.08,72.98,73.01,9680.0,65.0114,65.0738,64.9847,65.0114,9680.0
2020-12-02 12:10:00,73.03,73.06,72.96,73.0,15769.0,65.0292,65.056,64.9669,65.0025,15769.0
2020-12-02 12:15:00,72.98,73.01,72.85,72.85,8146.0,64.9847,65.0114,64.869,64.869,8146.0
2020-12-02 12:20:00,72.85,72.85,72.52,72.65,20002.0,64.869,64.869,64.5751,64.6909,20002.0
2020-12-02 12:25:00,72.66,72.7,72.55,72.67,4751.0,64.6998,64.7354,64.6018,64.7087,4751.0
2020-12-02 12:30:00,72.61,72.65,72.52,72.65,6786.0,64.6553,64.6909,64.5751,64.6909,6786.0
2020-12-02 12:35:00,72.65,72.65,72.56,72.62,3107.0,64.6909,64.6909,64.6107,64.6642,3107.0
2020-12-02 12:40:00,72.63,72.67,72.57,72.6,8078.0,64.6731,64.7087,64.6196,64.6464,8078.0
2020-12-02 12:45:00,72.59,72.62,72.54,72.55,5592.0,64.6374,64.6642,64.5929,64.6018,5592.0
2020-12-02 12:50:00,72.53,72.59,72.43,72.47,10356.0,64.584,64.6374,64.495,64.5306,10356.0
2020-12-02 12:55:00,72.46,72.49,72.38,72.49,3955.0,64.5217,64.5484,64.4505,64.5484,3955.0
2020-12-02 13:00:00,72.51,72.57,72.48,72.57,4010.0,64.5662,64.6196,64.5395,64.6196,4010.0
2020-12-02 13:05:00,72.56,72.59,72.45,72.55,4712.0,64.6107,64.6374,64.5128,64.6018,4712.0
2020-12-02 13:10:00,72.54,72.54,72.43,72.44,5513.0,64.5929,64.5929,64.495,64.5039,5513.0
2020-12-02 13:15:00,72.48,72.59,72.42,72.59,6022.0,64.5395,64.6374,64.4861,64.6374,6022.0
2020-12-02 13:20:00,72.57,72.57,72.45,72.51,7927.0,64.6196,64.6196,64.5128,64.5662,7927.0
2020-12-02 13:25:00,72.5,72.57,72.43,72.48,15688.0,64.5573,64.6196,64.495,64.5395,15688.0
2020-12-02 13:30:00,72.46,72.63,72.44,72.6,8145.0,64.5217,64.6731,64.5039,64.6464,8145.0
2020-12-02 13:35:00,72.62,72.72,72.62,72.7,7355.0,64.6642,64.7532,64.6642,64.7354,7355.0
2020-12-02 13:40:00,72.7,72.82,72.68,72.8,11956.0,64.7354,64.8423,64.7176,64.8244,11956.0
2020-12-02 13:45:00,72.78,72.82,72.71,72.77,12656.0,64.8066,64.8423,64.7443,64.7977,12656.0
2020-12-02 13:50:00,72.76,72.82,72.74,72.79,6975.0,64.7888,64.8423,64.771,64.8155,6975.0
2020-12-02 13:55:00,72.76,72.84,72.74,72.76,6723.0,64.7888,64.8601,64.771,64.7888,6723.0
2020-12-02 14:00:00,72.74,72.79,72.71,72.75,12645.0,64.771,64.8155,64.7443,64.7799,12645.0
2020-12-02 14:05:00,72.78,72.78,72.69,72.73,20806.0,64.8066,64.8066,64.7265,64.7621,20806.0
2020-12-02 14:10:00,72.76,72.78,72.69,72.76,24049.0,64.7888,64.8066,64.7265,64.7888,24049.0
2020-12-02 14:15:00,72.75,72.83,72.71,72.75,11701.0,64.7799,64.8512,64.7443,64.7799,11701.0
2020-12-02 14:20:00,72.78,72.83,72.62,72.71,23510.0,64.8066,64.8512,64.6642,64.7443,23510.0
2020-12-02 14:25:00,72.68,72.78,72.67,72.78,7859.0,64.7176,64.8066,64.7087,64.8066,7859.0
2020-12-02 14:30:00,72.77,73.0,72.75,72.96,92151.0,64.7977,65.0025,64.7799,64.9669,92151.0
2020-12-02 14:35:00,72.94,72.94,72.81,72.82,8118.0,64.9491,64.9491,64.8333,64.8423,8118.0
2020-12-02 14:40:00,72.82,72.87,72.8,72.84,9494.0,64.8423,64.8868,64.8244,64.8601,9494.0
2020-12-02 14:45:00,72.82,72.92,72.79,72.91,14729.0,64.8423,64.9313,64.8155,64.9224,14729.0
2020-12-02 14:50:00,72.89,72.95,72.85,72.86,24500.0,64.9046,64.958,64.869,64.8779,24500.0
2020-12-02 14:55:00,72.85,73.0,72.81,72.92,115013.0,64.869,65.0025,64.8333,64.9313,115013.0
2020-12-02 15:00:00,72.91,72.98,72.85,72.97,29611.0,64.9224,64.9847,64.869,64.9758,29611.0
2020-12-02 15:05:00,72.97,72.99,72.75,72.81,88273.0,64.9758,64.9936,64.7799,64.8333,88273.0
2020-12-02 15:10:00,72.81,72.89,72.8,72.88,8765.0,64.8333,64.9046,64.8244,64.8957,8765.0
2020-12-02 15:15:00,72.88,73.04,72.79,72.85,58470.0,64.8957,65.0381,64.8155,64.869,58470.0
2020-12-02 15:20:00,72.85,72.9,72.82,72.89,15374.0,64.869,64.9135,64.8423,64.9046,15374.0
2020-12-02 15:25:00,72.9,72.92,72.77,72.82,30807.0,64.9135,64.9313,64.7977,64.8423,30807.0
2020-12-02 15:30:00,72.82,72.89,72.82,72.87,18467.0,64.8423,64.9046,64.8423,64.8868,18467.0
2020-12-02 15:35:00,72.87,72.91,72.84,72.87,13625.0,64.8868,64.9224,64.8601,64.8868,13625.0
2020-12-02 15:40:00,72.88,72.97,72.87,72.91,83229.0,64.8957,64.9758,64.8868,64.9224,83229.0
2020-12-02 15:45:00,72.9,72.91,72.73,72.73,41538.0,64.9135,64.9224,64.7621,64.7621,41538.0
2020-12-02 15:50:00,72.71,72.8,72.54,72.57,54979.0,64.7443,64.8244,64.5929,64.6196,54979.0
2020-12-02 15:55:00,72.59,72.82,72.59,72.75,121264.0,64.6374,64.8423,64.6374,64.7799,121264.0
2020-12-03 09:30:00,72.78,72.95,72.3,72.63,57958.0,64.8066,64.958,64.3792,64.6731,57958.0
2020-12-03 09:35:00,72.66,73.1,72.66,72.99,26139.0,64.6998,65.0916,64.6998,64.9936,26139.0
2020-12-03 09:40:00,72.99,73.4,72.75,73.34,31680.0,64.9936,65.3587,64.7799,65.3053,31680.0
2020-12-03 09:45:00,73.34,73.53,72.98,72.98,37688.0,65.3053,65.4745,64.9847,64.9847,37688.0
2020-12-03 09:50:00,73.04,73.23,72.98,73.08,25915.0,65.0381,65.2073,64.9847,65.0738,25915.0
2020-12-03 09:55:00,73.09,73.14,72.93,72.97,10616.0,65.0827,65.1272,64.9402,64.9758,10616.0
2020-12-03 10:00:00,72.96,73.2,72.96,73.09,32051.0,64.9669,65.1806,64.9669,65.0827,32051.0
2020-12-03 10:05:00,73.14,73.2,73.05,73.08,15913.0,65.1272,65.1806,65.0471,65.0738,15913.0
2020-12-03 10:10:00,73.04,73.12,72.94,73.06,13413.0,65.0381,65.1094,64.9491,65.056,13413.0
2020-12-03 10:15:00,73.08,73.19,73.07,73.08,40402.0,65.0738,65.1717,65.0649,65.0738,40402.0
2020-12-03 10:20:00,73.17,73.3,73.14,73.25,47941.0,65.1539,65.2697,65.1272,65.2251,47941.0
2020-12-03 10:25:00,73.28,73.39,73.19,73.3,12982.0,65.2519,65.3498,65.1717,65.2697,12982.0
2020-12-03 10:30:00,73.33,73.45,73.26,73.43,8824.0,65.2964,65.4032,65.234,65.3854,8824.0
2020-12-03 10:35:00,73.45,73.52,73.32,73.39,7630.0,65.4032,65.4656,65.2875,65.3498,7630.0
2020-12-03 10:40:00,73.37,73.46,73.3,73.33,9021.0,65.332,65.4121,65.2697,65.2964,9021.0
2020-12-03 10:45:00,73.33,73.4,73.3,73.34,16339.0,65.2964,65.3587,65.2697,65.3053,16339.0
2020-12-03 10:50:00,73.3,73.39,73.3,73.35,16308.0,65.2697,65.3498,65.2697,65.3142,16308.0
2020-12-03 10:55:00,73.36,73.53,73.32,73.4,45310.0,65.3231,65.4745,65.2875,65.3587,45310.0
2020-12-03 11:00:00,73.44,73.61,73.39,73.59,28149.0,65.3943,65.5457,65.3498,65.5279,28149.0
2020-12-03 11:05:00,73.63,73.87,73.62,73.71,40384.0,65.5635,65.7772,65.5546,65.6347,40384.0
2020-12-03 11:10:00,73.71,73.92,73.66,73.87,38931.0,65.6347,65.8217,65.5902,65.7772,38931.0
2020-12-03 11:15:00,73.9,74.23,73.88,74.23,16227.0,65.8039,66.0978,65.7861,66.0978,16227.0
2020-12-03 11:20:00,74.26,74.52,74.21,74.4,39878.0,66.1245,66.356,66.08,66.2492,39878.0
2020-12-03 11:25:00,74.41,74.51,74.41,74.5,4852.0,66.2581,66.3471,66.2581,66.3382,4852.0
2020-12-03 11:30:00,74.54,74.64,74.43,74.51,8602.0,66.3738,66.4629,66.2759,66.3471,8602.0
2020-12-03 11:35:00,74.53,74.72,74.51,74.63,20036.0,66.3649,66.5341,66.3471,66.454,20036.0
2020-12-03 11:40:00,74.64,74.84,74.63,74.76,13951.0,66.4629,66.641,66.454,66.5697,13951.0
2020-12-03 11:45:00,74.79,74.95,74.72,74.9,18037.0,66.5964,66.7389,66.5341,66.6944,18037.0
2020-12-03 11:50:00,74.86,74.87,74.76,74.84,5437.0,66.6588,66.6677,66.5697,66.641,5437.0
2020-12-03 11:55:00,74.78,74.95,74.72,74.92,13708.0,66.5875,66.7389,66.5341,66.7122,13708.0
2020-12-03 12:00:00,74.91,74.99,74.79,74.83,7115.0,66.7033,66.7745,66.5964,66.632,7115.0
2020-12-03 12:05:00,74.83,74.83,74.75,74.79,7151.0,66.632,66.632,66.5608,66.5964,7151.0
2020-12-03 12:10:00,74.79,75.02,74.76,75.02,35403.0,66.5964,66.8012,66.5697,66.8012,35403.0
2020-12-03 12:15:00,75.01,75.08,74.97,75.08,15151.0,66.7923,66.8547,66.7567,66.8547,15151.0
2020-12-03 12:20:00,75.01,75.25,75.01,75.24,33260.0,66.7923,67.006,66.7923,66.9971,33260.0
2020-12-03 12:25:00,75.25,75.58,75.18,75.3,37091.0,67.006,67.2999,66.9437,67.0506,37091.0
2020-12-03 12:30:00,75.33,75.47,75.24,75.27,9219.0,67.0773,67.2019,66.9971,67.0238,9219.0
2020-12-03 12:35:00,75.28,75.29,75.1,75.19,14209.0,67.0327,67.0417,66.8725,66.9526,14209.0
2020-12-03 12:40:00,75.19,75.22,75.05,75.08,7391.0,66.9526,66.9793,66.8279,66.8547,7391.0
2020-12-03 12:45:00,75.06,75.06,74.92,75.03,19448.0,66.8368,66.8368,66.7122,66.8101,19448.0
2020-12-03 12:50:00,75.04,75.25,75.0,75.25,7407.0,66.819,67.006,66.7834,67.006,7407.0
2020-12-03 12:55:00,75.26,75.45,75.23,75.32,14740.0,67.0149,67.1841,66.9882,67.0684,14740.0
2020-12-03 13:00:00,75.32,75.49,75.28,75.42,15586.0,67.0684,67.2197,67.0327,67.1574,15586.0
2020-12-03 13:05:00,75.44,75.48,75.28,75.32,17173.0,67.1752,67.2108,67.0327,67.0684,17173.0
2020-12-03 13:10:00,75.31,75.48,75.31,75.43,7214.0,67.0595,67.2108,67.0595,67.1663,7214.0
2020-12-03 13:15:00,75.47,75.55,75.45,75.55,9673.0,67.2019,67.2732,67.1841,67.2732,9673.0
2020-12-03 13:20:00,75.49,75.62,75.47,75.52,15535.0,67.2197,67.3355,67.2019,67.2465,15535.0
2020-12-03 13:25:00,75.53,75.72,75.53,75.68,9042.0,67.2554,67.4245,67.2554,67.3889,9042.0
2020-12-03 13:30:00,75.69,75.75,75.64,75.69,7517.0,67.3978,67.4513,67.3533,67.3978,7517.0
2020-12-03 13:35:00,75.65,75.66,75.56,75.65,54554.0,67.3622,67.3711,67.2821,67.3622,54554.0
2020-12-03 13:40:00,75.65,75.67,75.51,75.51,38932.0,67.3622,67.38,67.2376,67.2376,38932.0
2020-12-03 13:45:00,75.44,75.53,75.39,75.41,15814.0,67.1752,67.2554,67.1307,67.1485,15814.0
2020-12-03 13:50:00,75.38,75.53,75.32,75.36,14131.0,67.1218,67.2554,67.0684,67.104,14131.0
2020-12-03 13:55:00,75.36,75.36,75.18,75.27,12143.0,67.104,67.104,66.9437,67.0238,12143.0
2020-12-03 14:00:00,75.26,75.51,75.26,75.38,10471.0,67.0149,67.2376,67.0149,67.1218,10471.0
2020-12-03 14:05:00,75.35,75.45,75.33,75.36,15449.0,67.0951,67.1841,67.0773,67.104,15449.0
2020-12-03 14:10:00,75.39,75.45,75.29,75.32,8910.0,67.1307,67.1841,67.0417,67.0684,8910.0
2020-12-03 14:15:00,75.31,75.38,75.25,75.26,36844.0,67.0595,67.1218,67.006,67.0149,36844.0
2020-12-03 14:20:00,75.26,75.26,75.14,75.14,27819.0,67.0149,67.0149,66.9081,66.9081,27819.0
2020-12-03 14:25:00,75.16,75.24,75.14,75.22,9789.0,66.9259,66.9971,66.9081,66.9793,9789.0
2020-12-03 14:30:00,75.22,75.23,75.02,75.13,17658.0,66.9793,66.9882,66.8012,66.8992,17658.0
2020-12-03 14:35:00,75.15,75.22,75.1,75.19,12251.0,66.917,66.9793,66.8725,66.9526,12251.0
2020-12-03 14:40:00,75.18,75.23,75.14,75.16,9561.0,66.9437,66.9882,66.9081,66.9259,9561.0
2020-12-03 14:45:00,75.17,75.28,75.17,75.27,7051.0,66.9348,67.0327,66.9348,67.0238,7051.0
2020-12-03 14:50:00,75.26,75.26,75.1,75.11,7316.0,67.0149,67.0149,66.8725,66.8814,7316.0
2020-12-03 14:55:00,75.11,75.11,74.98,75.08,13309.0,66.8814,66.8814,66.7656,66.8547,13309.0
2020-12-03 15:00:00,75.07,75.2,75.05,75.15,14930.0,66.8458,66.9615,66.8279,66.917,14930.0
2020-12-03 15:05:00,75.16,75.23,75.11,75.12,49192.0,66.9259,66.9882,66.8814,66.8903,49192.0
2020-12-03 15:10:00,75.12,75.42,75.11,75.42,17357.0,66.8903,67.1574,66.8814,67.1574,17357.0
2020-12-03 15:15:00,75.43,75.49,75.39,75.44,17234.0,67.1663,67.2197,67.1307,67.1752,17234.0
2020-12-03 15:20:00,75.44,75.57,75.4,75.57,34491.0,67.1752,67.291,67.1396,67.291,34491.0
2020-12-03 15:25:00,75.54,75.62,75.47,75.58,21865.0,67.2643,67.3355,67.2019,67.2999,21865.0
2020-12-03 15:30:00,75.58,75.65,75.53,75.59,26003.0,67.2999,67.3622,67.2554,67.3088,26003.0
2020-12-03 15:35:00,75.59,75.67,75.41,75.43,64063.0,67.3088,67.38,67.1485,67.1663,64063.0
2020-12-03 15:40:00,75.43,75.45,74.83,75.01,37982.0,67.1663,67.1841,66.632,66.7923,37982.0
2020-12-03 15:45:00,74.99,75.05,74.83,75.0,198578.0,66.7745,66.8279,66.632,66.7834,198578.0
2020-12-03 15:50:00,74.95,74.97,74.65,74.69,164504.0,66.7389,66.7567,66.4718,66.5074,164504.0
2020-12-03 15:55:00,74.69,74.86,74.58,74.68,284646.0,66.5074,66.6588,66.4094,66.4985,284646.0
2020-12-04 09:30:00,75.27,75.49,74.89,75.0,46495.0,67.0238,67.2197,66.6855,66.7834,46495.0
2020-12-04 09:35:00,74.92,75.4,74.9,75.0,28930.0,66.7122,67.1396,66.6944,66.7834,28930.0
2020-12-04 09:40:00,74.98,75.22,74.94,75.13,21743.0,66.7656,66.9793,66.73,66.8992,21743.0
2020-12-04 09:45:00,75.25,75.45,75.2,75.34,20975.0,67.006,67.1841,66.9615,67.0862,20975.0
2020-12-04 09:50:00,75.34,75.51,75.19,75.47,20322.0,67.0862,67.2376,66.9526,67.2019,20322.0
2020-12-04 09:55:00,75.53,75.71,75.43,75.71,83856.0,67.2554,67.4156,67.1663,67.4156,83856.0
2020-12-04 10:00:00,75.59,75.6,75.28,75.34,62158.0,67.3088,67.3177,67.0327,67.0862,62158.0
2020-12-04 10:05:00,75.37,75.67,75.36,75.63,6089.0,67.1129,67.38,67.104,67.3444,6089.0
2020-12-04 10:10:00,75.53,75.77,75.4,75.73,127750.0,67.2554,67.4691,67.1396,67.4334,127750.0
2020-12-04 10:15:00,75.74,75.79,75.59,75.63,7485.0,67.4424,67.4869,67.3088,67.3444,7485.0
2020-12-04 10:20:00,75.6,75.81,75.6,75.79,10710.0,67.3177,67.5047,67.3177,67.4869,10710.0
2020-12-04 10:25:00,75.8,75.96,75.77,75.87,12359.0,67.4958,67.6383,67.4691,67.5581,12359.0
2020-12-04 10:30:00,75.89,76.21,75.83,76.07,124672.0,67.5759,67.8609,67.5225,67.7362,124672.0
2020-12-04 10:35:00,76.11,76.3,76.07,76.3,23398.0,67.7718,67.941,67.7362,67.941,23398.0
2020-12-04 10:40:00,76.3,76.48,76.22,76.47,21864.0,67.941,68.1013,67.8698,68.0924,21864.0
2020-12-04 10:45:00,76.47,76.47,76.3,76.44,45559.0,68.0924,68.0924,67.941,68.0657,45559.0
2020-12-04 10:50:00,76.45,76.57,76.35,76.46,35906.0,68.0746,68.1814,67.9855,68.0835,35906.0
2020-12-04 10:55:00,76.42,76.58,76.41,76.45,21309.0,68.0479,68.1903,68.039,68.0746,21309.0
2020-12-04 11:00:00,76.44,76.7,76.41,76.69,36461.0,68.0657,68.2972,68.039,68.2883,36461.0
2020-12-04 11:05:00,76.69,76.78,76.65,76.73,28432.0,68.2883,68.3684,68.2527,68.3239,28432.0
2020-12-04 11:10:00,76.72,76.75,76.66,76.68,26898.0,68.315,68.3417,68.2616,68.2794,26898.0
2020-12-04 11:15:00,76.68,76.77,76.65,76.65,29666.0,68.2794,68.3595,68.2527,68.2527,29666.0
2020-12-04 11:20:00,76.69,76.72,76.59,76.68,226489.0,68.2883,68.315,68.1992,68.2794,226489.0
2020-12-04 11:25:00,76.67,76.81,76.32,76.5,56642.0,68.2705,68.3951,67.9588,68.1191,56642.0
2020-12-04 11:30:00,76.61,76.66,76.44,76.51,32711.0,68.217,68.2616,68.0657,68.128,32711.0
2020-12-04 11:35:00,76.52,76.52,76.32,76.39,16125.0,68.1369,68.1369,67.9588,68.0211,16125.0
2020-12-04 11:40:00,76.4,76.59,76.3,76.59,24201.0,68.03,68.1992,67.941,68.1992,24201.0
2020-12-04 11:45:00,76.57,76.63,76.42,76.57,15746.0,68.1814,68.2348,68.0479,68.1814,15746.0
2020-12-04 11:50:00,76.57,76.99,76.56,76.99,34599.0,68.1814,68.5554,68.1725,68.5554,34599.0
2020-12-04 11:55:00,76.99,77.13,76.95,77.12,43262.0,68.5554,68.6801,68.5198,68.6712,43262.0
2020-12-04 12:00:00,77.12,77.17,77.07,77.17,19853.0,68.6712,68.7157,68.6266,68.7157,19853.0
2020-12-04 12:05:00,77.15,77.22,77.02,77.12,34656.0,68.6979,68.7602,68.5821,68.6712,34656.0
2020-12-04 12:10:00,77.14,77.16,76.93,77.03,25099.0,68.689,68.7068,68.502,68.591,25099.0
2020-12-04 12:15:00,77.03,77.08,76.94,77.05,14438.0,68.591,68.6356,68.5109,68.6088,14438.0
2020-12-04 12:20:00,77.03,77.07,76.92,77.06,18844.0,68.591,68.6266,68.4931,68.6177,18844.0
2020-12-04 12:25:00,77.03,77.17,76.93,77.15,47953.0,68.591,68.7157,68.502,68.6979,47953.0
2020-12-04 12:30:00,77.17,77.43,77.15,77.24,20145.0,68.7157,68.9472,68.6979,68.778,20145.0
2020-12-04 12:35:00,77.26,77.31,77.18,77.23,7798.0,68.7958,68.8404,68.7246,68.7691,7798.0
2020-12-04 12:40:00,77.23,77.27,77.17,77.22,14860.0,68.7691,68.8047,68.7157,68.7602,14860.0
2020-12-04 12:45:00,77.23,77.31,77.16,77.31,10339.0,68.7691,68.8404,68.7068,68.8404,10339.0
2020-12-04 12:50:00,77.31,77.32,77.27,77.31,10175.0,68.8404,68.8493,68.8047,68.8404,10175.0
2020-12-04 12:55:00,77.31,77.48,77.28,77.42,22001.0,68.8404,68.9917,68.8136,68.9383,22001.0
2020-12-04 13:00:00,77.41,77.42,77.3,77.33,16219.0,68.9294,68.9383,68.8314,68.8582,16219.0
2020-12-04 13:05:00,77.33,77.51,77.31,77.44,30276.0,68.8582,69.0184,68.8404,68.9561,30276.0
2020-12-04 13:10:00,77.44,77.52,77.29,77.29,39993.0,68.9561,69.0273,68.8225,68.8225,39993.0
2020-12-04 13:15:00,77.24,77.44,77.18,77.41,15025.0,68.778,68.9561,68.7246,68.9294,15025.0
2020-12-04 13:20:00,77.42,77.49,77.35,77.46,29329.0,68.9383,69.0006,68.876,68.9739,29329.0
2020-12-04 13:25:00,77.48,77.57,77.39,77.55,22716.0,68.9917,69.0719,68.9116,69.0541,22716.0
2020-12-04 13:30:00,77.55,77.6,77.44,77.48,28050.0,69.0541,69.0986,68.9561,68.9917,28050.0
2020-12-04 13:35:00,77.48,77.77,77.46,77.71,46029.0,68.9917,69.25,68.9739,69.1965,46029.0
2020-12-04 13:40:00,77.73,77.76,77.48,77.49,37925.0,69.2143,69.2411,68.9917,69.0006,37925.0
2020-12-04 13:45:00,77.51,77.51,77.41,77.45,40664.0,69.0184,69.0184,68.9294,68.965,40664.0
2020-12-04 13:50:00,77.44,77.5,77.4,77.42,39534.0,68.9561,69.0095,68.9205,68.9383,39534.0
2020-12-04 13:55:00,77.44,77.44,77.28,77.44,17235.0,68.9561,68.9561,68.8136,68.9561,17235.0
2020-12-04 14:00:00,77.46,77.46,77.25,77.33,25579.0,68.9739,68.9739,68.7869,68.8582,25579.0
2020-12-04 14:05:00,77.33,77.33,77.15,77.18,12612.0,68.8582,68.8582,68.6979,68.7246,12612.0
2020-12-04 14:10:00,77.2,77.2,77.03,77.06,18086.0,68.7424,68.7424,68.591,68.6177,18086.0
2020-12-04 14:15:00,77.07,77.13,77.07,77.11,15197.0,68.6266,68.6801,68.6266,68.6623,15197.0
2020-12-04 14:20:00,77.08,77.44,77.08,77.43,224601.0,68.6356,68.9561,68.6356,68.9472,224601.0
2020-12-04 14:25:00,77.39,77.4,77.15,77.26,15427.0,68.9116,68.9205,68.6979,68.7958,15427.0
2020-12-04 14:30:00,77.27,77.34,77.26,77.27,18272.0,68.8047,68.8671,68.7958,68.8047,18272.0
2020-12-04 14:35:00,77.26,77.28,77.19,77.2,13466.0,68.7958,68.8136,68.7335,68.7424,13466.0
2020-12-04 14:40:00,77.19,77.36,77.13,77.36,19951.0,68.7335,68.8849,68.6801,68.8849,19951.0
2020-12-04 14:45:00,77.37,77.39,77.27,77.34,24527.0,68.8938,68.9116,68.8047,68.8671,24527.0
2020-12-04 14:50:00,77.32,77.52,77.32,77.38,39980.0,68.8493,69.0273,68.8493,68.9027,39980.0
2020-12-04 14:55:00,77.38,77.46,77.3,77.43,20798.0,68.9027,68.9739,68.8314,68.9472,20798.0
2020-12-04 15:00:00,77.46,77.58,77.41,77.56,25325.0,68.9739,69.0808,68.9294,69.063,25325.0
2020-12-04 15:05:00,77.56,77.61,77.47,77.57,33845.0,69.063,69.1075,68.9828,69.0719,33845.0
2020-12-04 15:10:00,77.56,77.58,77.39,77.42,75092.0,69.063,69.0808,68.9116,68.9383,75092.0
2020-12-04 15:15:00,77.41,77.53,77.38,77.49,28087.0,68.9294,69.0363,68.9027,69.0006,28087.0
2020-12-04 15:20:00,77.49,77.67,77.43,77.66,25675.0,69.0006,69.1609,68.9472,69.152,25675.0
2020-12-04 15:25:00,77.66,77.7,77.46,77.55,21496.0,69.152,69.1876,68.9739,69.0541,21496.0
2020-12-04 15:30:00,77.57,77.73,77.53,77.66,30473.0,69.0719,69.2143,69.0363,69.152,30473.0
2020-12-04 15:35:00,77.66,77.81,77.65,77.77,143081.0,69.152,69.2856,69.1431,69.25,143081.0
2020-12-04 15:40:00,77.78,77.85,77.72,77.77,45158.0,69.2589,69.3212,69.2054,69.25,45158.0
2020-12-04 15:45:00,77.78,77.82,77.73,77.76,54971.0,69.2589,69.2945,69.2143,69.2411,54971.0
2020-12-04 15:50:00,77.76,78.06,77.74,77.93,121650.0,69.2411,69.5082,69.2232,69.3924,121650.0
2020-12-04 15:55:00,77.94,78.14,77.87,78.11,194307.0,69.4013,69.5794,69.339,69.5527,194307.0
2020-12-07 09:30:00,78.12,78.12,78.12,78.12,0.0,69.5616,69.5616,69.5616,69.5616,0.0
2020-12-07 09:35:00,78.12,78.12,78.12,78.12,0.0,69.5616,69.5616,69.5616,69.5616,0.0
2020-12-07 09:40:00,78.12,78.12,78.12,78.12,0.0,69.5616,69.5616,69.5616,69.5616,0.0
2020-12-07 09:45:00,78.17,78.17,76.92,77.45,46756.0,69.6061,69.6061,68.4931,68.965,46756.0
2020-12-07 09:50:00,77.45,77.56,77.0,77.05,46325.0,68.965,69.063,68.5643,68.6088,46325.0
2020-12-07 09:55:00,77.0,77.16,76.99,77.07,23499.0,68.5643,68.7068,68.5554,68.6266,23499.0
2020-12-07 10:00:00,77.03,77.07,76.75,76.94,16872.0,68.591,68.6266,68.3417,68.5109,16872.0
2020-12-07 10:05:00,76.95,77.27,76.95,77.25,36219.0,68.5198,68.8047,68.5198,68.7869,36219.0
2020-12-07 10:10:00,77.25,77.44,77.24,77.31,25411.0,68.7869,68.9561,68.778,68.8404,25411.0
2020-12-07 10:15:00,77.32,77.32,77.12,77.27,10061.0,68.8493,68.8493,68.6712,68.8047,10061.0
2020-12-07 10:20:00,77.27,77.27,77.09,77.13,37910.0,68.8047,68.8047,68.6445,68.6801,37910.0
2020-12-07 10:25:00,77.1,77.28,77.1,77.22,30655.0,68.6534,68.8136,68.6534,68.7602,30655.0
2020-12-07 10:30:00,77.25,77.4,77.21,77.23,16959.0,68.7869,68.9205,68.7513,68.7691,16959.0
2020-12-07 10:35:00,77.21,77.35,77.21,77.26,7877.0,68.7513,68.876,68.7513,68.7958,7877.0
2020-12-07 10:40:00,77.25,77.29,77.18,77.22,31880.0,68.7869,68.8225,68.7246,68.7602,31880.0
2020-12-07 10:45:00,77.23,77.24,77.04,77.09,63361.0,68.7691,68.778,68.5999,68.6445,63361.0
2020-12-07 10:50:00,77.09,77.1,76.91,77.04,16595.0,68.6445,68.6534,68.4842,68.5999,16595.0
2020-12-07 10:55:00,77.03,77.03,76.7,76.78,32264.0,68.591,68.591,68.2972,68.3684,32264.0
2020-12-07 11:00:00,76.78,76.79,76.65,76.67,14914.0,68.3684,68.3773,68.2527,68.2705,14914.0
2020-12-07 11:05:00,76.66,76.75,76.54,76.55,25532.0,68.2616,68.3417,68.1547,68.1636,25532.0
2020-12-07 11:10:00,76.51,76.51,76.35,76.46,11771.0,68.128,68.128,67.9855,68.0835,11771.0
2020-12-07 11:15:00,76.45,76.48,76.36,76.42,15777.0,68.0746,68.1013,67.9944,68.0479,15777.0
2020-12-07 11:20:00,76.42,76.47,76.35,76.46,19466.0,68.0479,68.0924,67.9855,68.0835,19466.0
2020-12-07 11:25:00,76.44,76.64,76.42,76.55,8145.0,68.0657,68.2438,68.0479,68.1636,8145.0
2020-12-07 11:30:00,76.64,76.68,76.55,76.56,34410.0,68.2438,68.2794,68.1636,68.1725,34410.0
2020-12-07 11:35:00,76.59,76.67,76.53,76.63,4435.0,68.1992,68.2705,68.1458,68.2348,4435.0
2020-12-07 11:40:00,76.62,76.69,76.41,76.45,9170.0,68.2259,68.2883,68.039,68.0746,9170.0
2020-12-07 11:45:00,76.45,76.56,76.4,76.4,13043.0,68.0746,68.1725,68.03,68.03,13043.0
2020-12-07 11:50:00,76.4,76.43,76.35,76.38,57164.0,68.03,68.0568,67.9855,68.0122,57164.0
2020-12-07 11:55:00,76.38,76.44,76.3,76.38,53094.0,68.0122,68.0657,67.941,68.0122,53094.0
2020-12-07 12:00:00,76.31,76.53,76.31,76.52,3583.0,67.9499,68.1458,67.9499,68.1369,3583.0
2020-12-07 12:05:00,76.49,76.52,76.39,76.51,7087.0,68.1102,68.1369,68.0211,68.128,7087.0
2020-12-07 12:10:00,76.49,76.49,76.3,76.33,3972.0,68.1102,68.1102,67.941,67.9677,3972.0
2020-12-07 12:15:00,76.3,76.37,76.3,76.34,5438.0,67.941,68.0033,67.941,67.9766,5438.0
2020-12-07 12:20:00,76.32,76.41,76.3,76.3,6278.0,67.9588,68.039,67.941,67.941,6278.0
2020-12-07 12:25:00,76.33,76.36,76.3,76.36,10891.0,67.9677,67.9944,67.941,67.9944,10891.0
2020-12-07 12:30:00,76.34,76.36,76.22,76.25,10370.0,67.9766,67.9944,67.8698,67.8965,10370.0
2020-12-07 12:35:00,76.28,76.34,76.28,76.3,5988.0,67.9232,67.9766,67.9232,67.941,5988.0
2020-12-07 12:40:00,76.31,76.32,76.26,76.27,2795.0,67.9499,67.9588,67.9054,67.9143,2795.0
2020-12-07 12:45:00,76.26,76.3,76.25,76.25,6173.0,67.9054,67.941,67.8965,67.8965,6173.0
2020-12-07 12:50:00,76.27,76.38,76.25,76.34,18730.0,67.9143,68.0122,67.8965,67.9766,18730.0
2020-12-07 12:55:00,76.36,76.43,76.33,76.39,5767.0,67.9944,68.0568,67.9677,68.0211,5767.0
2020-12-07 13:00:00,76.39,76.48,76.36,76.48,11637.0,68.0211,68.1013,67.9944,68.1013,11637.0
2020-12-07 13:05:00,76.46,76.49,76.39,76.45,15018.0,68.0835,68.1102,68.0211,68.0746,15018.0
2020-12-07 13:10:00,76.45,76.46,76.37,76.38,14060.0,68.0746,68.0835,68.0033,68.0122,14060.0
2020-12-07 13:15:00,76.38,76.51,76.37,76.47,10909.0,68.0122,68.128,68.0033,68.0924,10909.0
2020-12-07 13:20:00,76.45,76.56,76.44,76.52,14125.0,68.0746,68.1725,68.0657,68.1369,14125.0
2020-12-07 13:25:00,76.53,76.53,76.43,76.49,14301.0,68.1458,68.1458,68.0568,68.1102,14301.0
2020-12-07 13:30:00,76.47,76.56,76.47,76.54,5870.0,68.0924,68.1725,68.0924,68.1547,5870.0
2020-12-07 13:35:00,76.49,76.55,76.44,76.49,15519.0,68.1102,68.1636,68.0657,68.1102,15519.0
2020-12-07 13:40:00,76.46,76.48,76.39,76.39,20015.0,68.0835,68.1013,68.0211,68.0211,20015.0
2020-12-07 13:45:00,76.36,76.41,76.32,76.38,24847.0,67.9944,68.039,67.9588,68.0122,24847.0
2020-12-07 13:50:00,76.37,76.45,76.37,76.45,10846.0,68.0033,68.0746,68.0033,68.0746,10846.0
2020-12-07 13:55:00,76.41,76.49,76.4,76.44,10279.0,68.039,68.1102,68.03,68.0657,10279.0
2020-12-07 14:00:00,76.41,76.49,76.39,76.46,14025.0,68.039,68.1102,68.0211,68.0835,14025.0
2020-12-07 14:05:00,76.45,76.45,76.36,76.43,8796.0,68.0746,68.0746,67.9944,68.0568,8796.0
2020-12-07 14:10:00,76.45,76.45,76.16,76.19,9018.0,68.0746,68.0746,67.8163,67.8431,9018.0
2020-12-07 14:15:00,76.16,76.16,76.0,76.03,7004.0,67.8163,67.8163,67.6739,67.7006,7004.0
2020-12-07 14:20:00,76.02,76.02,75.9,75.96,14377.0,67.6917,67.6917,67.5848,67.6383,14377.0
2020-12-07 14:25:00,75.99,76.0,75.84,75.9,8132.0,67.665,67.6739,67.5314,67.5848,8132.0
2020-12-07 14:30:00,75.92,75.94,75.77,75.79,5701.0,67.6026,67.6204,67.4691,67.4869,5701.0
2020-12-07 14:35:00,75.8,75.9,75.79,75.9,10596.0,67.4958,67.5848,67.4869,67.5848,10596.0
2020-12-07 14:40:00,75.9,75.94,75.82,75.84,22463.0,67.5848,67.6204,67.5136,67.5314,22463.0
2020-12-07 14:45:00,75.82,75.86,75.75,75.75,37925.0,67.5136,67.5492,67.4513,67.4513,37925.0
2020-12-07 14:50:00,75.75,75.87,75.7,75.83,94529.0,67.4513,67.5581,67.4067,67.5225,94529.0
2020-12-07 14:55:00,75.81,75.88,75.79,75.84,9648.0,67.5047,67.567,67.4869,67.5314,9648.0
2020-12-07 15:00:00,75.84,75.84,75.71,75.8,52028.0,67.5314,67.5314,67.4156,67.4958,52028.0
2020-12-07 15:05:00,75.76,75.77,75.47,75.52,14729.0,67.4602,67.4691,67.2019,67.2465,14729.0
2020-12-07 15:10:00,75.5,75.52,75.34,75.34,25992.0,67.2286,67.2465,67.0862,67.0862,25992.0
2020-12-07 15:15:00,75.33,75.54,75.32,75.54,10127.0,67.0773,67.2643,67.0684,67.2643,10127.0
2020-12-07 15:20:00,75.55,75.59,75.5,75.52,7398.0,67.2732,67.3088,67.2286,67.2465,7398.0
2020-12-07 15:25:00,75.51,75.68,75.51,75.59,15306.0,67.2376,67.3889,67.2376,67.3088,15306.0
2020-12-07 15:30:00,75.61,75.65,75.57,75.64,14478.0,67.3266,67.3622,67.291,67.3533,14478.0
2020-12-07 15:35:00,75.65,75.75,75.65,75.73,20083.0,67.3622,67.4513,67.3622,67.4334,20083.0
2020-12-07 15:40:00,75.74,75.75,75.65,75.73,44478.0,67.4424,67.4513,67.3622,67.4334,44478.0
2020-12-07 15:45:00,75.72,75.74,75.65,75.7,33910.0,67.4245,67.4424,67.3622,67.4067,33910.0
2020-12-07 15:50:00,75.7,75.76,75.56,75.65,36714.0,67.4067,67.4602,67.2821,67.3622,36714.0
2020-12-07 15:55:00,75.71,75.94,75.67,75.88,109538.0,67.4156,67.6204,67.38,67.567,109538.0
2020-12-08 09:30:00,75.74,76.43,75.25,76.41,63298.0,67.4424,68.0568,67.006,68.039,63298.0
2020-12-08 09:35:00,76.43,76.49,76.24,76.41,12241.0,68.0568,68.1102,67.8876,68.039,12241.0
2020-12-08 09:40:00,76.4,76.44,76.18,76.18,8100.0,68.03,68.0657,67.8341,67.8341,8100.0
2020-12-08 09:45:00,75.95,76.25,75.91,76.25,4615.0,67.6293,67.8965,67.5937,67.8965,4615.0
2020-12-08 09:50:00,76.18,76.33,76.02,76.22,8441.0,67.8341,67.9677,67.6917,67.8698,8441.0
2020-12-08 09:55:00,76.33,76.45,76.1,76.2,8036.0,67.9677,68.0746,67.7629,67.852,8036.0
2020-12-08 10:00:00,76.25,76.25,75.98,76.05,14811.0,67.8965,67.8965,67.6561,67.7184,14811.0
2020-12-08 10:05:00,76.01,76.33,76.01,76.3,14563.0,67.6828,67.9677,67.6828,67.941,14563.0
2020-12-08 10:10:00,76.37,76.52,76.31,76.41,3359.0,68.0033,68.1369,67.9499,68.039,3359.0
2020-12-08 10:15:00,76.4,76.4,76.24,76.3,11245.0,68.03,68.03,67.8876,67.941,11245.0
2020-12-08 10:20:00,76.23,76.23,75.89,75.96,6099.0,67.8787,67.8787,67.5759,67.6383,6099.0
2020-12-08 10:25:00,76.02,76.05,75.8,75.92,4674.0,67.6917,67.7184,67.4958,67.6026,4674.0
2020-12-08 10:30:00,75.96,76.13,75.89,76.11,10987.0,67.6383,67.7896,67.5759,67.7718,10987.0
2020-12-08 10:35:00,76.12,76.26,76.08,76.19,5227.0,67.7807,67.9054,67.7451,67.8431,5227.0
2020-12-08 10:40:00,76.16,76.17,76.1,76.17,2916.0,67.8163,67.8252,67.7629,67.8252,2916.0
2020-12-08 10:45:00,76.14,76.29,76.13,76.26,3641.0,67.7985,67.9321,67.7896,67.9054,3641.0
2020-12-08 10:50:00,76.28,76.28,76.22,76.27,3806.0,67.9232,67.9232,67.8698,67.9143,3806.0
2020-12-08 10:55:00,76.31,76.53,76.31,76.53,5777.0,67.9499,68.1458,67.9499,68.1458,5777.0
2020-12-08 11:00:00,76.53,76.63,76.47,76.53,8286.0,68.1458,68.2348,68.0924,68.1458,8286.0
2020-12-08 11:05:00,76.59,76.74,76.54,76.74,14857.0,68.1992,68.3328,68.1547,68.3328,14857.0
2020-12-08 11:10:00,76.74,76.81,76.67,76.75,14212.0,68.3328,68.3951,68.2705,68.3417,14212.0
2020-12-08 11:15:00,76.75,76.96,76.75,76.89,13925.0,68.3417,68.5287,68.3417,68.4664,13925.0
2020-12-08 11:20:00,76.91,76.99,76.87,76.92,5219.0,68.4842,68.5554,68.4486,68.4931,5219.0
2020-12-08 11:25:00,76.97,77.05,76.88,76.97,11560.0,68.5376,68.6088,68.4575,68.5376,11560.0
2020-12-08 11:30:00,76.98,77.01,76.8,76.8,7122.0,68.5465,68.5732,68.3862,68.3862,7122.0
2020-12-08 11:35:00,76.82,76.94,76.81,76.88,4580.0,68.404,68.5109,68.3951,68.4575,4580.0
2020-12-08 11:40:00,76.89,76.91,76.82,76.84,18823.0,68.4664,68.4842,68.404,68.4218,18823.0
2020-12-08 11:45:00,76.85,76.9,76.76,76.8,133254.0,68.4307,68.4753,68.3506,68.3862,133254.0
2020-12-08 11:50:00,76.81,76.85,76.51,76.53,63270.0,68.3951,68.4307,68.128,68.1458,63270.0
2020-12-08 11:55:00,76.54,76.54,76.31,76.31,8665.0,68.1547,68.1547,67.9499,67.9499,8665.0
2020-12-08 12:00:00,76.29,76.34,76.14,76.14,8484.0,67.9321,67.9766,67.7985,67.7985,8484.0
2020-12-08 12:05:00,76.18,76.25,76.07,76.23,12857.0,67.8341,67.8965,67.7362,67.8787,12857.0
2020-12-08 12:10:00,76.22,76.3,76.2,76.25,8834.0,67.8698,67.941,67.852,67.8965,8834.0
2020-12-08 12:15:00,76.26,76.28,76.18,76.22,4720.0,67.9054,67.9232,67.8341,67.8698,4720.0
2020-12-08 12:20:00,76.23,76.28,76.2,76.23,10462.0,67.8787,67.9232,67.852,67.8787,10462.0
2020-12-08 12:25:00,76.22,76.42,76.21,76.36,5212.0,67.8698,68.0479,67.8609,67.9944,5212.0
2020-12-08 12:30:00,76.34,76.49,76.32,76.41,4622.0,67.9766,68.1102,67.9588,68.039,4622.0
2020-12-08 12:35:00,76.41,76.42,76.33,76.36,3618.0,68.039,68.0479,67.9677,67.9944,3618.0
2020-12-08 12:40:00,76.37,76.45,76.34,76.36,7022.0,68.0033,68.0746,67.9766,67.9944,7022.0
2020-12-08 12:45:00,76.39,76.42,76.28,76.39,10104.0,68.0211,68.0479,67.9232,68.0211,10104.0
2020-12-08 12:50:00,76.44,76.55,76.44,76.48,7028.0,68.0657,68.1636,68.0657,68.1013,7028.0
2020-12-08 12:55:00,76.49,76.56,76.36,76.46,4574.0,68.1102,68.1725,67.9944,68.0835,4574.0
2020-12-08 13:00:00,76.49,76.52,76.38,76.5,5882.0,68.1102,68.1369,68.0122,68.1191,5882.0
2020-12-08 13:05:00,76.48,76.54,76.43,76.48,9946.0,68.1013,68.1547,68.0568,68.1013,9946.0
2020-12-08 13:10:00,76.5,76.56,76.41,76.51,9182.0,68.1191,68.1725,68.039,68.128,9182.0
2020-12-08 13:15:00,76.56,76.67,76.51,76.64,8499.0,68.1725,68.2705,68.128,68.2438,8499.0
2020-12-08 13:20:00,76.69,76.71,76.6,76.69,5489.0,68.2883,68.3061,68.2081,68.2883,5489.0
2020-12-08 13:25:00,76.72,76.72,76.58,76.71,6911.0,68.315,68.315,68.1903,68.3061,6911.0
2020-12-08 13:30:00,76.72,76.72,76.61,76.62,5498.0,68.315,68.315,68.217,68.2259,5498.0
2020-12-08 13:35:00,76.65,76.75,76.6,76.67,6709.0,68.2527,68.3417,68.2081,68.2705,6709.0
2020-12-08 13:40:00,76.65,76.74,76.62,76.7,6813.0,68.2527,68.3328,68.2259,68.2972,6813.0
2020-12-08 13:45:00,76.71,76.84,76.7,76.79,6746.0,68.3061,68.4218,68.2972,68.3773,6746.0
2020-12-08 13:50:00,76.78,76.79,76.65,76.66,11560.0,68.3684,68.3773,68.2527,68.2616,11560.0
2020-12-08 13:55:00,76.64,76.65,76.56,76.59,3915.0,68.2438,68.2527,68.1725,68.1992,3915.0
2020-12-08 14:00:00,76.58,76.74,76.57,76.71,7786.0,68.1903,68.3328,68.1814,68.3061,7786.0
2020-12-08 14:05:00,76.69,76.7,76.57,76.65,8815.0,68.2883,68.2972,68.1814,68.2527,8815.0
2020-12-08 14:10:00,76.66,76.76,76.63,76.67,19757.0,68.2616,68.3506,68.2348,68.2705,19757.0
2020-12-08 14:15:00,76.65,76.7,76.64,76.69,5010.0,68.2527,68.2972,68.2438,68.2883,5010.0
2020-12-08 14:20:00,76.69,76.73,76.65,76.73,5314.0,68.2883,68.3239,68.2527,68.3239,5314.0
2020-12-08 14:25:00,76.72,76.88,76.72,76.82,7595.0,68.315,68.4575,68.315,68.404,7595.0
2020-12-08 14:30:00,76.8,76.92,76.75,76.89,11609.0,68.3862,68.4931,68.3417,68.4664,11609.0
2020-12-08 14:35:00,76.92,76.97,76.89,76.92,9632.0,68.4931,68.5376,68.4664,68.4931,9632.0
2020-12-08 14:40:00,76.93,76.99,76.93,76.95,7941.0,68.502,68.5554,68.502,68.5198,7941.0
2020-12-08 14:45:00,76.98,76.98,76.87,76.93,19762.0,68.5465,68.5465,68.4486,68.502,19762.0
2020-12-08 14:50:00,76.87,77.0,76.87,76.96,9849.0,68.4486,68.5643,68.4486,68.5287,9849.0
2020-12-08 14:55:00,76.98,77.0,76.93,76.97,9898.0,68.5465,68.5643,68.502,68.5376,9898.0
2020-12-08 15:00:00,76.92,76.97,76.9,76.91,8534.0,68.4931,68.5376,68.4753,68.4842,8534.0
2020-12-08 15:05:00,76.88,76.88,76.57,76.59,6668.0,68.4575,68.4575,68.1814,68.1992,6668.0
2020-12-08 15:10:00,76.59,76.62,76.52,76.61,14278.0,68.1992,68.2259,68.1369,68.217,14278.0
2020-12-08 15:15:00,76.65,76.68,76.57,76.6,8994.0,68.2527,68.2794,68.1814,68.2081,8994.0
2020-12-08 15:20:00,76.59,76.6,76.41,76.47,8825.0,68.1992,68.2081,68.039,68.0924,8825.0
2020-12-08 15:25:00,76.45,76.51,76.44,76.51,11519.0,68.0746,68.128,68.0657,68.128,11519.0
2020-12-08 15:30:00,76.49,76.64,76.49,76.58,12450.0,68.1102,68.2438,68.1102,68.1903,12450.0
2020-12-08 15:35:00,76.57,76.65,76.53,76.58,19622.0,68.1814,68.2527,68.1458,68.1903,19622.0
2020-12-08 15:40:00,76.56,76.59,76.54,76.59,16958.0,68.1725,68.1992,68.1547,68.1992,16958.0
2020-12-08 15:45:00,76.59,76.66,76.45,76.47,24270.0,68.1992,68.2616,68.0746,68.0924,24270.0
2020-12-08 15:50:00,76.46,76.67,76.46,76.65,21773.0,68.0835,68.2705,68.0835,68.2527,21773.0
2020-12-08 15:55:00,76.65,76.75,76.65,76.72,74092.0,68.2527,68.3417,68.2527,68.315,74092.0
2020-12-09 09:30:00,76.6,77.0,76.53,76.84,25836.0,68.2081,68.5643,68.1458,68.4218,25836.0
2020-12-09 09:35:00,76.91,76.91,76.48,76.71,8429.0,68.4842,68.4842,68.1013,68.3061,8429.0
2020-12-09 09:40:00,76.75,76.85,76.41,76.48,12992.0,68.3417,68.4307,68.039,68.1013,12992.0
2020-12-09 09:45:00,76.46,76.68,76.34,76.34,22559.0,68.0835,68.2794,67.9766,67.9766,22559.0
2020-12-09 09:50:00,76.34,76.54,76.24,76.52,25247.0,67.9766,68.1547,67.8876,68.1369,25247.0
2020-12-09 09:55:00,76.47,76.7,76.44,76.7,13258.0,68.0924,68.2972,68.0657,68.2972,13258.0
2020-12-09 10:00:00,76.78,76.9,76.71,76.8,8979.0,68.3684,68.4753,68.3061,68.3862,8979.0
2020-12-09 10:05:00,76.85,76.9,76.72,76.87,6868.0,68.4307,68.4753,68.315,68.4486,6868.0
2020-12-09 10:10:00,76.84,76.91,76.5,76.63,8462.0,68.4218,68.4842,68.1191,68.2348,8462.0
2020-12-09 10:15:00,76.6,76.67,76.43,76.66,47482.0,68.2081,68.2705,68.0568,68.2616,47482.0
2020-12-09 10:20:00,76.66,76.86,76.59,76.81,41248.0,68.2616,68.4397,68.1992,68.3951,41248.0
2020-12-09 10:25:00,76.84,76.94,76.84,76.87,30095.0,68.4218,68.5109,68.4218,68.4486,30095.0
2020-12-09 10:30:00,76.87,76.92,76.56,76.56,61814.0,68.4486,68.4931,68.1725,68.1725,61814.0
2020-12-09 10:35:00,76.6,76.67,76.5,76.59,23740.0,68.2081,68.2705,68.1191,68.1992,23740.0
2020-12-09 10:40:00,76.59,76.83,76.51,76.75,7181.0,68.1992,68.4129,68.128,68.3417,7181.0
2020-12-09 10:45:00,76.75,76.75,76.54,76.67,24858.0,68.3417,68.3417,68.1547,68.2705,24858.0
2020-12-09 10:50:00,76.66,76.7,76.52,76.53,9334.0,68.2616,68.2972,68.1369,68.1458,9334.0
2020-12-09 10:55:00,76.52,76.61,76.33,76.45,28843.0,68.1369,68.217,67.9677,68.0746,28843.0
2020-12-09 11:00:00,76.45,76.53,76.32,76.32,5369.0,68.0746,68.1458,67.9588,67.9588,5369.0
2020-12-09 11:05:00,76.32,76.39,76.15,76.31,22228.0,67.9588,68.0211,67.8074,67.9499,22228.0
2020-12-09 11:10:00,76.33,76.54,76.32,76.45,7445.0,67.9677,68.1547,67.9588,68.0746,7445.0
2020-12-09 11:15:00,76.42,76.46,76.25,76.25,41594.0,68.0479,68.0835,67.8965,67.8965,41594.0
2020-12-09 11:20:00,76.24,76.36,76.19,76.31,8767.0,67.8876,67.9944,67.8431,67.9499,8767.0
2020-12-09 11:25:00,76.3,76.38,76.06,76.29,50588.0,67.941,68.0122,67.7273,67.9321,50588.0
2020-12-09 11:30:00,76.31,76.4,76.26,76.37,5680.0,67.9499,68.03,67.9054,68.0033,5680.0
2020-12-09 11:35:00,76.37,76.49,76.32,76.42,6002.0,68.0033,68.1102,67.9588,68.0479,6002.0
2020-12-09 11:40:00,76.42,76.5,76.41,76.5,56470.0,68.0479,68.1191,68.039,68.1191,56470.0
2020-12-09 11:45:00,76.5,76.58,76.44,76.52,18450.0,68.1191,68.1903,68.0657,68.1369,18450.0
2020-12-09 11:50:00,76.52,76.56,76.43,76.51,7193.0,68.1369,68.1725,68.0568,68.128,7193.0
2020-12-09 11:55:00,76.54,76.67,76.49,76.59,10870.0,68.1547,68.2705,68.1102,68.1992,10870.0
2020-12-09 12:00:00,76.63,76.63,76.51,76.52,5335.0,68.2348,68.2348,68.128,68.1369,5335.0
2020-12-09 12:05:00,76.49,76.62,76.46,76.62,10917.0,68.1102,68.2259,68.0835,68.2259,10917.0
2020-12-09 12:10:00,76.58,76.66,76.49,76.53,16115.0,68.1903,68.2616,68.1102,68.1458,16115.0
2020-12-09 12:15:00,76.53,76.55,76.23,76.33,45540.0,68.1458,68.1636,67.8787,67.9677,45540.0
2020-12-09 12:20:00,76.37,76.52,76.37,76.48,5520.0,68.0033,68.1369,68.0033,68.1013,5520.0
2020-12-09 12:25:00,76.52,76.57,76.47,76.56,4728.0,68.1369,68.1814,68.0924,68.1725,4728.0
2020-12-09 12:30:00,76.55,76.56,76.42,76.51,10575.0,68.1636,68.1725,68.0479,68.128,10575.0
2020-12-09 12:35:00,76.49,76.49,76.31,76.32,9582.0,68.1102,68.1102,67.9499,67.9588,9582.0
2020-12-09 12:40:00,76.3,76.35,76.22,76.23,14832.0,67.941,67.9855,67.8698,67.8787,14832.0
2020-12-09 12:45:00,76.22,76.37,76.1,76.17,9159.0,67.8698,68.0033,67.7629,67.8252,9159.0
2020-12-09 12:50:00,76.14,76.2,76.09,76.15,7097.0,67.7985,67.852,67.754,67.8074,7097.0
2020-12-09 12:55:00,76.14,76.2,76.13,76.16,5064.0,67.7985,67.852,67.7896,67.8163,5064.0
2020-12-09 13:00:00,76.12,76.14,75.97,75.97,20561.0,67.7807,67.7985,67.6472,67.6472,20561.0
2020-12-09 13:05:00,75.96,76.18,75.95,76.15,51549.0,67.6383,67.8341,67.6293,67.8074,51549.0
2020-12-09 13:10:00,76.16,76.45,76.16,76.38,20116.0,67.8163,68.0746,67.8163,68.0122,20116.0
2020-12-09 13:15:00,76.38,76.44,76.18,76.4,46229.0,68.0122,68.0657,67.8341,68.03,46229.0
2020-12-09 13:20:00,76.45,76.47,76.31,76.4,8504.0,68.0746,68.0924,67.9499,68.03,8504.0
2020-12-09 13:25:00,76.36,76.42,76.24,76.29,23049.0,67.9944,68.0479,67.8876,67.9321,23049.0
2020-12-09 13:30:00,76.27,76.27,75.95,75.95,21941.0,67.9143,67.9143,67.6293,67.6293,21941.0
2020-12-09 13:35:00,75.95,76.15,75.88,75.98,25548.0,67.6293,67.8074,67.567,67.6561,25548.0
2020-12-09 13:40:00,76.0,76.14,75.83,76.14,28904.0,67.6739,67.7985,67.5225,67.7985,28904.0
2020-12-09 13:45:00,76.13,76.21,76.08,76.21,34099.0,67.7896,67.8609,67.7451,67.8609,34099.0
2020-12-09 13:50:00,76.19,76.19,75.98,75.98,8981.0,67.8431,67.8431,67.6561,67.6561,8981.0
2020-12-09 13:55:00,75.98,75.99,75.63,75.72,9194.0,67.6561,67.665,67.3444,67.4245,9194.0
2020-12-09 14:00:00,75.76,76.05,75.67,75.87,13433.0,67.4602,67.7184,67.38,67.5581,13433.0
2020-12-09 14:05:00,75.87,75.87,75.77,75.83,6219.0,67.5581,67.5581,67.4691,67.5225,6219.0
2020-12-09 14:10:00,75.8,75.87,75.69,75.84,8637.0,67.4958,67.5581,67.3978,67.5314,8637.0
2020-12-09 14:15:00,75.8,75.9,75.73,75.9,6929.0,67.4958,67.5848,67.4334,67.5848,6929.0
2020-12-09 14:20:00,75.89,76.03,75.81,75.98,17169.0,67.5759,67.7006,67.5047,67.6561,17169.0
2020-12-09 14:25:00,75.98,76.04,75.94,76.0,33145.0,67.6561,67.7095,67.6204,67.6739,33145.0
2020-12-09 14:30:00,76.01,76.1,75.98,76.01,11375.0,67.6828,67.7629,67.6561,67.6828,11375.0
2020-12-09 14:35:00,76.02,76.1,75.98,75.99,13615.0,67.6917,67.7629,67.6561,67.665,13615.0
2020-12-09 14:40:00,75.99,76.03,75.89,75.92,8053.0,67.665,67.7006,67.5759,67.6026,8053.0
2020-12-09 14:45:00,75.92,76.21,75.91,76.14,10453.0,67.6026,67.8609,67.5937,67.7985,10453.0
2020-12-09 14:50:00,76.17,76.25,76.11,76.14,12356.0,67.8252,67.8965,67.7718,67.7985,12356.0
2020-12-09 14:55:00,76.15,76.32,76.09,76.24,17305.0,67.8074,67.9588,67.754,67.8876,17305.0
2020-12-09 15:00:00,76.31,76.31,76.2,76.23,13490.0,67.9499,67.9499,67.852,67.8787,13490.0
2020-12-09 15:05:00,76.23,76.43,76.23,76.33,11156.0,67.8787,68.0568,67.8787,67.9677,11156.0
2020-12-09 15:10:00,76.36,76.48,76.31,76.32,22173.0,67.9944,68.1013,67.9499,67.9588,22173.0
2020-12-09 15:15:00,76.35,76.38,76.25,76.3,29235.0,67.9855,68.0122,67.8965,67.941,29235.0
2020-12-09 15:20:00,76.32,76.37,76.26,76.3,30666.0,67.9588,68.0033,67.9054,67.941,30666.0
2020-12-09 15:25:00,76.29,76.29,76.15,76.18,19178.0,67.9321,67.9321,67.8074,67.8341,19178.0
2020-12-09 15:30:00,76.18,76.3,76.17,76.3,28669.0,67.8341,67.941,67.8252,67.941,28669.0
2020-12-09 15:35:00,76.26,76.4,76.26,76.34,32429.0,67.9054,68.03,67.9054,67.9766,32429.0
2020-12-09 15:40:00,76.36,76.45,76.35,76.45,26519.0,67.9944,68.0746,67.9855,68.0746,26519.0
2020-12-09 15:45:00,76.45,76.48,76.25,76.27,47144.0,68.0746,68.1013,67.8965,67.9143,47144.0
2020-12-09 15:50:00,76.28,76.45,76.23,76.39,39641.0,67.9232,68.0746,67.8787,68.0211,39641.0
2020-12-09 15:55:00,76.42,76.62,76.31,76.31,128876.0,68.0479,68.2259,67.9499,67.9499,128876.0
2020-12-10 09:30:00,75.73,76.0,75.45,75.67,37350.0,67.4334,67.6739,67.1841,67.38,37350.0
2020-12-10 09:35:00,75.83,76.09,75.75,76.09,11847.0,67.5225,67.754,67.4513,67.754,11847.0
2020-12-10 09:40:00,76.04,76.46,75.88,75.97,10448.0,67.7095,68.0835,67.567,67.6472,10448.0
2020-12-10 09:45:00,75.92,76.08,75.81,76.05,12894.0,67.6026,67.7451,67.5047,67.7184,12894.0
2020-12-10 09:50:00,76.1,76.22,75.93,75.93,7035.0,67.7629,67.8698,67.6115,67.6115,7035.0
2020-12-10 09:55:00,76.06,76.15,75.99,76.07,5206.0,67.7273,67.8074,67.665,67.7362,5206.0
2020-12-10 10:00:00,76.1,76.28,76.06,76.08,15719.0,67.7629,67.9232,67.7273,67.7451,15719.0
2020-12-10 10:05:00,76.05,76.12,75.98,75.98,7245.0,67.7184,67.7807,67.6561,67.6561,7245.0
2020-12-10 10:10:00,76.02,76.1,75.92,76.1,6241.0,67.6917,67.7629,67.6026,67.7629,6241.0
2020-12-10 10:15:00,76.12,76.29,76.05,76.13,6669.0,67.7807,67.9321,67.7184,67.7896,6669.0
2020-12-10 10:20:00,76.12,76.35,76.12,76.3,9934.0,67.7807,67.9855,67.7807,67.941,9934.0
2020-12-10 10:25:00,76.27,76.33,76.15,76.22,5312.0,67.9143,67.9677,67.8074,67.8698,5312.0
2020-12-10 10:30:00,76.25,76.35,75.97,75.97,10615.0,67.8965,67.9855,67.6472,67.6472,10615.0
2020-12-10 10:35:00,76.05,76.37,76.05,76.34,7984.0,67.7184,68.0033,67.7184,67.9766,7984.0
2020-12-10 10:40:00,76.36,76.41,76.25,76.39,6853.0,67.9944,68.039,67.8965,68.0211,6853.0
2020-12-10 10:45:00,76.39,76.45,76.28,76.28,7221.0,68.0211,68.0746,67.9232,67.9232,7221.0
2020-12-10 10:50:00,76.26,76.54,76.26,76.53,12425.0,67.9054,68.1547,67.9054,68.1458,12425.0
2020-12-10 10:55:00,76.5,76.64,76.5,76.63,20777.0,68.1191,68.2438,68.1191,68.2348,20777.0
2020-12-10 11:00:00,76.66,76.68,76.49,76.63,20543.0,68.2616,68.2794,68.1102,68.2348,20543.0
2020-12-10 11:05:00,76.58,76.67,76.54,76.64,7853.0,68.1903,68.2705,68.1547,68.2438,7853.0
2020-12-10 11:10:00,76.6,76.62,76.48,76.58,4543.0,68.2081,68.2259,68.1013,68.1903,4543.0
2020-12-10 11:15:00,76.58,76.67,76.46,76.58,9716.0,68.1903,68.2705,68.0835,68.1903,9716.0
2020-12-10 11:20:00,76.59,76.66,76.55,76.59,9549.0,68.1992,68.2616,68.1636,68.1992,9549.0
2020-12-10 11:25:00,76.55,76.58,76.47,76.52,17444.0,68.1636,68.1903,68.0924,68.1369,17444.0
2020-12-10 11:30:00,76.52,76.55,76.41,76.45,21392.0,68.1369,68.1636,68.039,68.0746,21392.0
2020-12-10 11:35:00,76.44,76.56,76.42,76.46,22061.0,68.0657,68.1725,68.0479,68.0835,22061.0
2020-12-10 11:40:00,76.43,76.65,76.42,76.65,27640.0,68.0568,68.2527,68.0479,68.2527,27640.0
2020-12-10 11:45:00,76.64,76.8,76.55,76.78,30612.0,68.2438,68.3862,68.1636,68.3684,30612.0
2020-12-10 11:50:00,76.76,76.96,76.68,76.82,34666.0,68.3506,68.5287,68.2794,68.404,34666.0
2020-12-10 11:55:00,76.83,77.12,76.82,77.01,27941.0,68.4129,68.6712,68.404,68.5732,27941.0
2020-12-10 12:00:00,76.97,77.0,76.91,76.95,16381.0,68.5376,68.5643,68.4842,68.5198,16381.0
2020-12-10 12:05:00,76.91,77.05,76.77,76.96,8473.0,68.4842,68.6088,68.3595,68.5287,8473.0
2020-12-10 12:10:00,76.95,77.12,76.94,77.0,9613.0,68.5198,68.6712,68.5109,68.5643,9613.0
2020-12-10 12:15:00,76.99,77.17,76.97,77.16,10671.0,68.5554,68.7157,68.5376,68.7068,10671.0
2020-12-10 12:20:00,77.11,77.23,77.07,77.14,15371.0,68.6623,68.7691,68.6266,68.689,15371.0
2020-12-10 12:25:00,77.14,77.19,77.0,77.01,10494.0,68.689,68.7335,68.5643,68.5732,10494.0
2020-12-10 12:30:00,76.99,77.37,76.98,77.18,82494.0,68.5554,68.8938,68.5465,68.7246,82494.0
2020-12-10 12:35:00,77.2,77.38,77.12,77.37,14483.0,68.7424,68.9027,68.6712,68.8938,14483.0
2020-12-10 12:40:00,77.34,77.5,77.29,77.41,71685.0,68.8671,69.0095,68.8225,68.9294,71685.0
2020-12-10 12:45:00,77.3,77.4,77.3,77.33,18036.0,68.8314,68.9205,68.8314,68.8582,18036.0
2020-12-10 12:50:00,77.36,77.39,77.03,77.16,20798.0,68.8849,68.9116,68.591,68.7068,20798.0
2020-12-10 12:55:00,77.18,77.2,77.1,77.15,15520.0,68.7246,68.7424,68.6534,68.6979,15520.0
2020-12-10 13:00:00,77.1,77.24,77.1,77.1,12588.0,68.6534,68.778,68.6534,68.6534,12588.0
2020-12-10 13:05:00,77.1,77.29,77.1,77.27,12535.0,68.6534,68.8225,68.6534,68.8047,12535.0
2020-12-10 13:10:00,77.24,77.31,77.22,77.25,9463.0,68.778,68.8404,68.7602,68.7869,9463.0
2020-12-10 13:15:00,77.27,77.43,77.23,77.43,17430.0,68.8047,68.9472,68.7691,68.9472,17430.0
2020-12-10 13:20:00,77.4,77.43,77.34,77.43,11675.0,68.9205,68.9472,68.8671,68.9472,11675.0
2020-12-10 13:25:00,77.43,77.48,77.36,77.37,10959.0,68.9472,68.9917,68.8849,68.8938,10959.0
2020-12-10 13:30:00,77.37,77.41,77.32,77.36,26818.0,68.8938,68.9294,68.8493,68.8849,26818.0
2020-12-10 13:35:00,77.36,77.4,77.17,77.22,15603.0,68.8849,68.9205,68.7157,68.7602,15603.0
2020-12-10 13:40:00,77.19,77.25,77.17,77.2,13711.0,68.7335,68.7869,68.7157,68.7424,13711.0
2020-12-10 13:45:00,77.15,77.17,76.93,76.95,14251.0,68.6979,68.7157,68.502,68.5198,14251.0
2020-12-10 13:50:00,76.94,76.97,76.83,76.83,8943.0,68.5109,68.5376,68.4129,68.4129,8943.0
2020-12-10 13:55:00,76.84,76.85,76.53,76.59,25204.0,68.4218,68.4307,68.1458,68.1992,25204.0
2020-12-10 14:00:00,76.6,76.66,76.45,76.63,15609.0,68.2081,68.2616,68.0746,68.2348,15609.0
2020-12-10 14:05:00,76.64,76.78,76.62,76.78,22833.0,68.2438,68.3684,68.2259,68.3684,22833.0
2020-12-10 14:10:00,76.84,76.84,76.67,76.75,12461.0,68.4218,68.4218,68.2705,68.3417,12461.0
2020-12-10 14:15:00,76.72,76.81,76.72,76.75,8650.0,68.315,68.3951,68.315,68.3417,8650.0
2020-12-10 14:20:00,76.75,76.89,76.7,76.79,12014.0,68.3417,68.4664,68.2972,68.3773,12014.0
2020-12-10 14:25:00,76.88,76.95,76.75,76.78,5420.0,68.4575,68.5198,68.3417,68.3684,5420.0
2020-12-10 14:30:00,76.81,76.87,76.76,76.85,17839.0,68.3951,68.4486,68.3506,68.4307,17839.0
2020-12-10 14:35:00,76.85,76.98,76.83,76.98,15041.0,68.4307,68.5465,68.4129,68.5465,15041.0
2020-12-10 14:40:00,76.96,76.96,76.86,76.87,4402.0,68.5287,68.5287,68.4397,68.4486,4402.0
2020-12-10 14:45:00,76.86,76.98,76.8,76.92,40543.0,68.4397,68.5465,68.3862,68.4931,40543.0
2020-12-10 14:50:00,76.93,77.04,76.92,77.02,15003.0,68.502,68.5999,68.4931,68.5821,15003.0
2020-12-10 14:55:00,77.02,77.1,76.96,76.99,15951.0,68.5821,68.6534,68.5287,68.5554,15951.0
2020-12-10 15:00:00,76.98,77.13,76.97,77.01,17875.0,68.5465,68.6801,68.5376,68.5732,17875.0
2020-12-10 15:05:00,76.99,77.05,76.9,76.9,39535.0,68.5554,68.6088,68.4753,68.4753,39535.0
2020-12-10 15:10:00,76.95,77.0,76.9,76.92,14163.0,68.5198,68.5643,68.4753,68.4931,14163.0
2020-12-10 15:15:00,76.9,77.04,76.9,77.0,18147.0,68.4753,68.5999,68.4753,68.5643,18147.0
2020-12-10 15:20:00,77.0,77.06,77.0,77.02,17951.0,68.5643,68.6177,68.5643,68.5821,17951.0
2020-12-10 15:25:00,77.02,77.07,76.94,77.06,40322.0,68.5821,68.6266,68.5109,68.6177,40322.0
2020-12-10 15:30:00,77.06,77.17,77.03,77.14,30172.0,68.6177,68.7157,68.591,68.689,30172.0
2020-12-10 15:35:00,77.1,77.14,77.04,77.09,27961.0,68.6534,68.689,68.5999,68.6445,27961.0
2020-12-10 15:40:00,77.09,77.18,77.09,77.14,40902.0,68.6445,68.7246,68.6445,68.689,40902.0
2020-12-10 15:45:00,77.13,77.21,77.08,77.16,41654.0,68.6801,68.7513,68.6356,68.7068,41654.0
2020-12-10 15:50:00,77.15,77.36,77.11,77.36,48570.0,68.6979,68.8849,68.6623,68.8849,48570.0
2020-12-10 15:55:00,77.34,77.34,77.06,77.25,137333.0,68.8671,68.8671,68.6177,68.7869,137333.0
2020-12-11 09:30:00,76.68,77.2,76.63,76.87,32449.0,68.2794,68.7424,68.2348,68.4486,32449.0
2020-12-11 09:35:00,76.85,77.24,76.73,77.09,24507.0,68.4307,68.778,68.3239,68.6445,24507.0
2020-12-11 09:40:00,77.04,77.25,76.93,77.16,8738.0,68.5999,68.7869,68.502,68.7068,8738.0
2020-12-11 09:45:00,77.05,77.47,77.05,77.46,25827.0,68.6088,68.9828,68.6088,68.9739,25827.0
2020-12-11 09:50:00,77.46,77.5,76.83,76.93,103802.0,68.9739,69.0095,68.4129,68.502,103802.0
2020-12-11 09:55:00,76.94,77.19,76.88,76.96,20516.0,68.5109,68.7335,68.4575,68.5287,20516.0
2020-12-11 10:00:00,76.73,77.04,76.73,77.01,8776.0,68.3239,68.5999,68.3239,68.5732,8776.0
2020-12-11 10:05:00,77.01,77.31,76.95,77.23,4472.0,68.5732,68.8404,68.5198,68.7691,4472.0
2020-12-11 10:10:00,77.24,77.34,77.03,77.06,9885.0,68.778,68.8671,68.591,68.6177,9885.0
2020-12-11 10:15:00,77.1,77.15,76.88,76.97,6919.0,68.6534,68.6979,68.4575,68.5376,6919.0
2020-12-11 10:20:00,76.98,76.99,76.83,76.85,21944.0,68.5465,68.5554,68.4129,68.4307,21944.0
2020-12-11 10:25:00,76.84,76.95,76.48,76.53,29215.0,68.4218,68.5198,68.1013,68.1458,29215.0
2020-12-11 10:30:00,76.49,76.61,76.42,76.54,38238.0,68.1102,68.217,68.0479,68.1547,38238.0
2020-12-11 10:35:00,76.49,76.52,76.15,76.17,18497.0,68.1102,68.1369,67.8074,67.8252,18497.0
2020-12-11 10:40:00,76.17,76.17,75.92,75.94,19313.0,67.8252,67.8252,67.6026,67.6204,19313.0
2020-12-11 10:45:00,75.92,76.13,75.84,75.9,36472.0,67.6026,67.7896,67.5314,67.5848,36472.0
2020-12-11 10:50:00,75.9,76.01,75.82,76.01,22191.0,67.5848,67.6828,67.5136,67.6828,22191.0
2020-12-11 10:55:00,75.98,76.1,75.91,76.0,91675.0,67.6561,67.7629,67.5937,67.6739,91675.0
2020-12-11 11:00:00,75.99,76.11,75.99,76.09,38501.0,67.665,67.7718,67.665,67.754,38501.0
2020-12-11 11:05:00,76.09,76.11,75.95,76.01,21122.0,67.754,67.7718,67.6293,67.6828,21122.0
2020-12-11 11:10:00,76.03,76.12,76.03,76.09,13700.0,67.7006,67.7807,67.7006,67.754,13700.0
2020-12-11 11:15:00,76.12,76.12,76.06,76.1,8611.0,67.7807,67.7807,67.7273,67.7629,8611.0
2020-12-11 11:20:00,76.09,76.1,75.97,76.02,21925.0,67.754,67.7629,67.6472,67.6917,21925.0
2020-12-11 11:25:00,76.04,76.05,75.98,75.99,9501.0,67.7095,67.7184,67.6561,67.665,9501.0
2020-12-11 11:30:00,75.98,76.0,75.94,75.95,8296.0,67.6561,67.6739,67.6204,67.6293,8296.0
2020-12-11 11:35:00,75.96,76.05,75.87,75.97,36933.0,67.6383,67.7184,67.5581,67.6472,36933.0
2020-12-11 11:40:00,76.01,76.29,75.97,76.17,12918.0,67.6828,67.9321,67.6472,67.8252,12918.0
2020-12-11 11:45:00,76.14,76.25,76.05,76.25,46143.0,67.7985,67.8965,67.7184,67.8965,46143.0
2020-12-11 11:50:00,76.23,76.56,76.22,76.56,16055.0,67.8787,68.1725,67.8698,68.1725,16055.0
2020-12-11 11:55:00,76.56,76.74,76.55,76.68,20690.0,68.1725,68.3328,68.1636,68.2794,20690.0
2020-12-11 12:00:00,76.69,76.69,76.06,76.06,38591.0,68.2883,68.2883,67.7273,67.7273,38591.0
2020-12-11 12:05:00,76.06,76.11,75.96,75.98,8167.0,67.7273,67.7718,67.6383,67.6561,8167.0
2020-12-11 12:10:00,75.92,75.92,75.67,75.78,13681.0,67.6026,67.6026,67.38,67.478,13681.0
2020-12-11 12:15:00,75.78,75.78,75.44,75.44,9558.0,67.478,67.478,67.1752,67.1752,9558.0
2020-12-11 12:20:00,75.4,75.66,75.38,75.65,7931.0,67.1396,67.3711,67.1218,67.3622,7931.0
2020-12-11 12:25:00,75.62,75.66,75.54,75.61,10221.0,67.3355,67.3711,67.2643,67.3266,10221.0
2020-12-11 12:30:00,75.61,75.66,75.53,75.59,27730.0,67.3266,67.3711,67.2554,67.3088,27730.0
2020-12-11 12:35:00,75.59,75.62,75.49,75.59,12079.0,67.3088,67.3355,67.2197,67.3088,12079.0
2020-12-11 12:40:00,75.58,75.68,75.55,75.65,23182.0,67.2999,67.3889,67.2732,67.3622,23182.0
2020-12-11 12:45:00,75.65,75.78,75.62,75.78,47367.0,67.3622,67.478,67.3355,67.478,47367.0
2020-12-11 12:50:00,75.77,76.0,75.74,76.0,25046.0,67.4691,67.6739,67.4424,67.6739,25046.0
2020-12-11 12:55:00,75.97,76.19,75.97,76.08,6775.0,67.6472,67.8431,67.6472,67.7451,6775.0
2020-12-11 13:00:00,76.13,76.14,75.99,76.04,7533.0,67.7896,67.7985,67.665,67.7095,7533.0
2020-12-11 13:05:00,75.98,75.98,75.86,75.87,3901.0,67.6561,67.6561,67.5492,67.5581,3901.0
2020-12-11 13:10:00,75.88,75.97,75.85,75.96,8320.0,67.567,67.6472,67.5403,67.6383,8320.0
2020-12-11 13:15:00,75.96,76.03,75.9,75.93,11789.0,67.6383,67.7006,67.5848,67.6115,11789.0
2020-12-11 13:20:00,75.93,75.98,75.9,75.95,5977.0,67.6115,67.6561,67.5848,67.6293,5977.0
2020-12-11 13:25:00,75.96,76.06,75.96,76.04,59613.0,67.6383,67.7273,67.6383,67.7095,59613.0
2020-12-11 13:30:00,76.03,76.1,76.03,76.04,6186.0,67.7006,67.7629,67.7006,67.7095,6186.0
2020-12-11 13:35:00,76.06,76.14,76.06,76.08,5815.0,67.7273,67.7985,67.7273,67.7451,5815.0
2020-12-11 13:40:00,76.09,76.14,76.06,76.06,5762.0,67.754,67.7985,67.7273,67.7273,5762.0
2020-12-11 13:45:00,76.05,76.13,76.05,76.11,5801.0,67.7184,67.7896,67.7184,67.7718,5801.0
2020-12-11 13:50:00,76.11,76.34,76.06,76.28,22344.0,67.7718,67.9766,67.7273,67.9232,22344.0
2020-12-11 13:55:00,76.28,76.36,76.27,76.35,20312.0,67.9232,67.9944,67.9143,67.9855,20312.0
2020-12-11 14:00:00,76.37,76.41,76.36,76.41,66457.0,68.0033,68.039,67.9944,68.039,66457.0
2020-12-11 14:05:00,76.4,76.5,76.31,76.39,17633.0,68.03,68.1191,67.9499,68.0211,17633.0
2020-12-11 14:10:00,76.41,76.42,76.33,76.37,6598.0,68.039,68.0479,67.9677,68.0033,6598.0
2020-12-11 14:15:00,76.36,76.44,76.36,76.42,15763.0,67.9944,68.0657,67.9944,68.0479,15763.0
2020-12-11 14:20:00,76.42,76.48,76.4,76.48,12947.0,68.0479,68.1013,68.03,68.1013,12947.0
2020-12-11 14:25:00,76.48,76.48,76.29,76.44,39040.0,68.1013,68.1013,67.9321,68.0657,39040.0
2020-12-11 14:30:00,76.43,76.52,76.42,76.49,17457.0,68.0568,68.1369,68.0479,68.1102,17457.0
2020-12-11 14:35:00,76.48,76.54,76.45,76.49,16193.0,68.1013,68.1547,68.0746,68.1102,16193.0
2020-12-11 14:40:00,76.46,76.76,76.44,76.75,49262.0,68.0835,68.3506,68.0657,68.3417,49262.0
2020-12-11 14:45:00,76.76,77.12,76.75,77.03,100670.0,68.3506,68.6712,68.3417,68.591,100670.0
2020-12-11 14:50:00,77.03,77.11,76.6,76.61,40459.0,68.591,68.6623,68.2081,68.217,40459.0
2020-12-11 14:55:00,76.62,76.62,76.48,76.48,12204.0,68.2259,68.2259,68.1013,68.1013,12204.0
2020-12-11 15:00:00,76.46,76.61,76.46,76.61,25368.0,68.0835,68.217,68.0835,68.217,25368.0
2020-12-11 15:05:00,76.63,76.67,76.28,76.28,55728.0,68.2348,68.2705,67.9232,67.9232,55728.0
2020-12-11 15:10:00,76.31,76.38,76.23,76.25,37052.0,67.9499,68.0122,67.8787,67.8965,37052.0
2020-12-11 15:15:00,76.26,76.35,76.21,76.27,41791.0,67.9054,67.9855,67.8609,67.9143,41791.0
2020-12-11 15:20:00,76.25,76.35,76.25,76.26,20617.0,67.8965,67.9855,67.8965,67.9054,20617.0
2020-12-11 15:25:00,76.27,76.29,76.09,76.13,680108.0,67.9143,67.9321,67.754,67.7896,680108.0
2020-12-11 15:30:00,76.14,76.33,76.14,76.27,151659.0,67.7985,67.9677,67.7985,67.9143,151659.0
2020-12-11 15:35:00,76.25,76.4,76.24,76.3,65670.0,67.8965,68.03,67.8876,67.941,65670.0
2020-12-11 15:40:00,76.3,76.34,76.14,76.14,58188.0,67.941,67.9766,67.7985,67.7985,58188.0
2020-12-11 15:45:00,76.15,76.18,75.77,75.81,44419.0,67.8074,67.8341,67.4691,67.5047,44419.0
2020-12-11 15:50:00,75.74,75.91,75.7,75.77,46149.0,67.4424,67.5937,67.4067,67.4691,46149.0
2020-12-11 15:55:00,75.76,76.01,75.7,75.89,107025.0,67.4602,67.6828,67.4067,67.5759,107025.0
2020-12-14 09:30:00,76.62,76.62,75.8,75.91,49847.0,68.2259,68.2259,67.4958,67.5937,49847.0
2020-12-14 09:35:00,75.86,76.22,75.74,76.11,22397.0,67.5492,67.8698,67.4424,67.7718,22397.0
2020-12-14 09:40:00,76.22,76.22,75.77,75.89,18777.0,67.8698,67.8698,67.4691,67.5759,18777.0
2020-12-14 09:45:00,75.89,76.0,75.45,75.56,21458.0,67.5759,67.6739,67.1841,67.2821,21458.0
2020-12-14 09:50:00,75.53,75.74,75.31,75.39,11778.0,67.2554,67.4424,67.0595,67.1307,11778.0
2020-12-14 09:55:00,75.25,75.29,74.88,74.88,16782.0,67.006,67.0417,66.6766,66.6766,16782.0
2020-12-14 10:00:00,74.84,75.25,74.8,75.12,37819.0,66.641,67.006,66.6053,66.8903,37819.0
2020-12-14 10:05:00,75.18,75.48,75.17,75.42,43402.0,66.9437,67.2108,66.9348,67.1574,43402.0
2020-12-14 10:10:00,75.46,75.46,75.26,75.42,19096.0,67.193,67.193,67.0149,67.1574,19096.0
2020-12-14 10:15:00,75.43,75.49,75.14,75.27,22075.0,67.1663,67.2197,66.9081,67.0238,22075.0
2020-12-14 10:20:00,75.24,75.41,75.21,75.36,17777.0,66.9971,67.1485,66.9704,67.104,17777.0
2020-12-14 10:25:00,75.36,75.69,75.32,75.68,15583.0,67.104,67.3978,67.0684,67.3889,15583.0
2020-12-14 10:30:00,75.7,75.84,75.58,75.73,29266.0,67.4067,67.5314,67.2999,67.4334,29266.0
2020-12-14 10:35:00,75.81,75.81,75.64,75.74,16770.0,67.5047,67.5047,67.3533,67.4424,16770.0
2020-12-14 10:40:00,75.72,75.73,75.39,75.39,16566.0,67.4245,67.4334,67.1307,67.1307,16566.0
2020-12-14 10:45:00,75.41,75.49,75.28,75.38,15560.0,67.1485,67.2197,67.0327,67.1218,15560.0
2020-12-14 10:50:00,75.36,75.42,75.23,75.39,11577.0,67.104,67.1574,66.9882,67.1307,11577.0
2020-12-14 10:55:00,75.36,75.49,75.3,75.35,18219.0,67.104,67.2197,67.0506,67.0951,18219.0
2020-12-14 11:00:00,75.35,75.41,75.22,75.39,31368.0,67.0951,67.1485,66.9793,67.1307,31368.0
2020-12-14 11:05:00,75.35,75.72,75.35,75.38,30971.0,67.0951,67.4245,67.0951,67.1218,30971.0
2020-12-14 11:10:00,75.39,75.41,75.23,75.31,16990.0,67.1307,67.1485,66.9882,67.0595,16990.0
2020-12-14 11:15:00,75.3,75.36,75.21,75.24,87684.0,67.0506,67.104,66.9704,66.9971,87684.0
2020-12-14 11:20:00,75.24,75.29,75.14,75.17,6905.0,66.9971,67.0417,66.9081,66.9348,6905.0
2020-12-14 11:25:00,75.22,75.22,74.9,74.96,19042.0,66.9793,66.9793,66.6944,66.7478,19042.0
2020-12-14 11:30:00,74.94,75.09,74.7,74.85,32129.0,66.73,66.8636,66.5163,66.6499,32129.0
2020-12-14 11:35:00,74.87,74.93,74.68,74.77,16020.0,66.6677,66.7211,66.4985,66.5786,16020.0
2020-12-14 11:40:00,74.77,74.8,74.62,74.7,15983.0,66.5786,66.6053,66.4451,66.5163,15983.0
2020-12-14 11:45:00,74.7,74.91,74.7,74.8,21342.0,66.5163,66.7033,66.5163,66.6053,21342.0
2020-12-14 11:50:00,74.78,74.78,74.64,74.72,10347.0,66.5875,66.5875,66.4629,66.5341,10347.0
2020-12-14 11:55:00,74.72,74.98,74.64,74.9,16975.0,66.5341,66.7656,66.4629,66.6944,16975.0
2020-12-14 12:00:00,74.92,74.99,74.88,74.95,10723.0,66.7122,66.7745,66.6766,66.7389,10723.0
2020-12-14 12:05:00,74.92,75.03,74.84,74.94,10272.0,66.7122,66.8101,66.641,66.73,10272.0
2020-12-14 12:10:00,74.93,75.03,74.86,75.0,6314.0,66.7211,66.8101,66.6588,66.7834,6314.0
2020-12-14 12:15:00,75.0,75.11,74.93,74.98,11124.0,66.7834,66.8814,66.7211,66.7656,11124.0
2020-12-14 12:20:00,75.0,75.02,74.92,75.01,25830.0,66.7834,66.8012,66.7122,66.7923,25830.0
2020-12-14 12:25:00,75.0,75.15,74.94,75.11,24344.0,66.7834,66.917,66.73,66.8814,24344.0
2020-12-14 12:30:00,75.14,75.15,74.94,74.96,8588.0,66.9081,66.917,66.73,66.7478,8588.0
2020-12-14 12:35:00,74.98,74.99,74.71,74.71,9182.0,66.7656,66.7745,66.5252,66.5252,9182.0
2020-12-14 12:40:00,74.72,74.73,74.53,74.58,19765.0,66.5341,66.543,66.3649,66.4094,19765.0
2020-12-14 12:45:00,74.56,74.57,74.35,74.36,6357.0,66.3916,66.4005,66.2046,66.2135,6357.0
2020-12-14 12:50:00,74.36,74.5,74.31,74.48,8749.0,66.2135,66.3382,66.169,66.3204,8749.0
2020-12-14 12:55:00,74.48,74.48,74.3,74.34,13768.0,66.3204,66.3204,66.1601,66.1957,13768.0
2020-12-14 13:00:00,74.37,74.53,74.35,74.46,6058.0,66.2224,66.3649,66.2046,66.3026,6058.0
2020-12-14 13:05:00,74.46,74.46,74.27,74.29,6601.0,66.3026,66.3026,66.1334,66.1512,6601.0
2020-12-14 13:10:00,74.28,74.36,74.25,74.28,9335.0,66.1423,66.2135,66.1156,66.1423,9335.0
2020-12-14 13:15:00,74.23,74.26,74.18,74.22,7848.0,66.0978,66.1245,66.0533,66.0889,7848.0
2020-12-14 13:20:00,74.22,74.3,74.2,74.24,10581.0,66.0889,66.1601,66.0711,66.1067,10581.0
2020-12-14 13:25:00,74.25,74.36,74.22,74.23,29226.0,66.1156,66.2135,66.0889,66.0978,29226.0
2020-12-14 13:30:00,74.23,74.44,74.22,74.44,11401.0,66.0978,66.2848,66.0889,66.2848,11401.0
2020-12-14 13:35:00,74.42,74.44,74.34,74.36,6218.0,66.267,66.2848,66.1957,66.2135,6218.0
2020-12-14 13:40:00,74.37,74.37,74.11,74.11,13468.0,66.2224,66.2224,65.9909,65.9909,13468.0
2020-12-14 13:45:00,74.12,74.14,74.02,74.02,12561.0,65.9998,66.0176,65.9108,65.9108,12561.0
2020-12-14 13:50:00,74.03,74.09,73.95,73.98,22003.0,65.9197,65.9731,65.8485,65.8752,22003.0
2020-12-14 13:55:00,73.98,74.03,73.92,73.97,23604.0,65.8752,65.9197,65.8217,65.8663,23604.0
2020-12-14 14:00:00,73.95,74.06,73.91,73.94,19821.0,65.8485,65.9464,65.8128,65.8396,19821.0
2020-12-14 14:05:00,73.93,74.01,73.93,73.97,10017.0,65.8306,65.9019,65.8306,65.8663,10017.0
2020-12-14 14:10:00,73.98,73.98,73.86,73.94,25865.0,65.8752,65.8752,65.7683,65.8396,25865.0
2020-12-14 14:15:00,73.94,73.94,73.78,73.87,11626.0,65.8396,65.8396,65.6971,65.7772,11626.0
2020-12-14 14:20:00,73.86,73.9,73.66,73.69,14064.0,65.7683,65.8039,65.5902,65.6169,14064.0
2020-12-14 14:25:00,73.69,73.72,73.57,73.58,24604.0,65.6169,65.6437,65.5101,65.519,24604.0
2020-12-14 14:30:00,73.57,73.61,73.43,73.61,80463.0,65.5101,65.5457,65.3854,65.5457,80463.0
2020-12-14 14:35:00,73.64,73.85,73.53,73.84,83775.0,65.5724,65.7594,65.4745,65.7505,83775.0
2020-12-14 14:40:00,73.83,73.95,73.8,73.95,11399.0,65.7416,65.8485,65.7149,65.8485,11399.0
2020-12-14 14:45:00,73.92,74.0,73.81,74.0,13876.0,65.8217,65.893,65.7238,65.893,13876.0
2020-12-14 14:50:00,74.03,74.04,73.95,74.01,15673.0,65.9197,65.9286,65.8485,65.9019,15673.0
2020-12-14 14:55:00,74.0,74.12,73.98,73.98,10276.0,65.893,65.9998,65.8752,65.8752,10276.0
2020-12-14 15:00:00,74.0,74.02,73.8,73.81,15516.0,65.893,65.9108,65.7149,65.7238,15516.0
2020-12-14 15:05:00,73.81,73.99,73.77,73.92,24285.0,65.7238,65.8841,65.6882,65.8217,24285.0
2020-12-14 15:10:00,73.96,74.03,73.91,74.03,27605.0,65.8574,65.9197,65.8128,65.9197,27605.0
2020-12-14 15:15:00,74.01,74.01,73.76,73.78,10859.0,65.9019,65.9019,65.6793,65.6971,10859.0
2020-12-14 15:20:00,73.77,73.85,73.73,73.75,18547.0,65.6882,65.7594,65.6526,65.6704,18547.0
2020-12-14 15:25:00,73.77,73.82,73.57,73.57,22345.0,65.6882,65.7327,65.5101,65.5101,22345.0
2020-12-14 15:30:00,73.59,73.62,73.34,73.39,37777.0,65.5279,65.5546,65.3053,65.3498,37777.0
2020-12-14 15:35:00,73.4,73.43,73.31,73.37,35683.0,65.3587,65.3854,65.2786,65.332,35683.0
2020-12-14 15:40:00,73.37,73.52,73.35,73.48,50358.0,65.332,65.4656,65.3142,65.4299,50358.0
2020-12-14 15:45:00,73.48,73.64,73.4,73.64,51301.0,65.4299,65.5724,65.3587,65.5724,51301.0
2020-12-14 15:50:00,73.66,73.66,73.53,73.56,86054.0,65.5902,65.5902,65.4745,65.5012,86054.0
2020-12-14 15:55:00,73.56,73.61,73.33,73.4,260011.0,65.5012,65.5457,65.2964,65.3587,260011.0
2020-12-15 09:30:00,73.82,74.08,73.43,73.58,20780.0,65.7327,65.9642,65.3854,65.519,20780.0
2020-12-15 09:35:00,73.69,73.8,73.37,73.61,17308.0,65.6169,65.7149,65.332,65.5457,17308.0
2020-12-15 09:40:00,73.67,73.71,73.43,73.53,6117.0,65.5991,65.6347,65.3854,65.4745,6117.0
2020-12-15 09:45:00,73.4,73.49,73.14,73.14,16251.0,65.3587,65.4389,65.1272,65.1272,16251.0
2020-12-15 09:50:00,73.2,73.28,73.04,73.05,28088.0,65.1806,65.2519,65.0381,65.0471,28088.0
2020-12-15 09:55:00,73.13,73.28,73.04,73.09,15136.0,65.1183,65.2519,65.0381,65.0827,15136.0
2020-12-15 10:00:00,73.08,73.09,72.8,72.99,51756.0,65.0738,65.0827,64.8244,64.9936,51756.0
2020-12-15 10:05:00,73.02,73.16,72.89,73.0,113868.0,65.0203,65.145,64.9046,65.0025,113868.0
2020-12-15 10:10:00,72.95,73.18,72.88,73.17,22017.0,64.958,65.1628,64.8957,65.1539,22017.0
2020-12-15 10:15:00,73.21,73.37,73.21,73.27,26337.0,65.1895,65.332,65.1895,65.243,26337.0
2020-12-15 10:20:00,73.24,73.24,72.98,72.98,6435.0,65.2162,65.2162,64.9847,64.9847,6435.0
2020-12-15 10:25:00,73.02,73.02,72.82,72.92,14909.0,65.0203,65.0203,64.8423,64.9313,14909.0
2020-12-15 10:30:00,72.92,73.06,72.87,73.06,10163.0,64.9313,65.056,64.8868,65.056,10163.0
2020-12-15 10:35:00,73.03,73.08,72.94,72.99,42136.0,65.0292,65.0738,64.9491,64.9936,42136.0
2020-12-15 10:40:00,73.01,73.08,72.89,72.91,23839.0,65.0114,65.0738,64.9046,64.9224,23839.0
2020-12-15 10:45:00,72.93,72.97,72.84,72.86,14836.0,64.9402,64.9758,64.8601,64.8779,14836.0
2020-12-15 10:50:00,72.88,73.08,72.86,72.97,14079.0,64.8957,65.0738,64.8779,64.9758,14079.0
2020-12-15 10:55:00,72.99,73.3,72.98,73.3,19121.0,64.9936,65.2697,64.9847,65.2697,19121.0
2020-12-15 11:00:00,73.35,73.41,73.26,73.26,28221.0,65.3142,65.3676,65.234,65.234,28221.0
2020-12-15 11:05:00,73.26,73.34,73.16,73.33,26196.0,65.234,65.3053,65.145,65.2964,26196.0
2020-12-15 11:10:00,73.33,73.63,73.28,73.56,25645.0,65.2964,65.5635,65.2519,65.5012,25645.0
2020-12-15 11:15:00,73.53,73.6,73.45,73.49,11806.0,65.4745,65.5368,65.4032,65.4389,11806.0
2020-12-15 11:20:00,73.49,73.51,73.38,73.46,8258.0,65.4389,65.4567,65.3409,65.4121,8258.0
2020-12-15 11:25:00,73.49,73.56,73.43,73.5,15630.0,65.4389,65.5012,65.3854,65.4478,15630.0
2020-12-15 11:30:00,73.46,73.5,73.39,73.42,7054.0,65.4121,65.4478,65.3498,65.3765,7054.0
2020-12-15 11:35:00,73.42,73.44,73.25,73.4,11520.0,65.3765,65.3943,65.2251,65.3587,11520.0
2020-12-15 11:40:00,73.42,73.55,73.42,73.46,18161.0,65.3765,65.4923,65.3765,65.4121,18161.0
2020-12-15 11:45:00,73.46,73.46,73.31,73.4,10463.0,65.4121,65.4121,65.2786,65.3587,10463.0
2020-12-15 11:50:00,73.39,73.47,73.35,73.4,5460.0,65.3498,65.421,65.3142,65.3587,5460.0
2020-12-15 11:55:00,73.37,73.41,73.31,73.35,17173.0,65.332,65.3676,65.2786,65.3142,17173.0
2020-12-15 12:00:00,73.38,73.52,73.38,73.41,12395.0,65.3409,65.4656,65.3409,65.3676,12395.0
2020-12-15 12:05:00,73.42,73.42,73.2,73.2,7295.0,65.3765,65.3765,65.1806,65.1806,7295.0
2020-12-15 12:10:00,73.25,73.43,73.25,73.43,7557.0,65.2251,65.3854,65.2251,65.3854,7557.0
2020-12-15 12:15:00,73.41,73.42,73.34,73.42,7682.0,65.3676,65.3765,65.3053,65.3765,7682.0
2020-12-15 12:20:00,73.4,73.42,73.35,73.35,5781.0,65.3587,65.3765,65.3142,65.3142,5781.0
2020-12-15 12:25:00,73.37,73.48,73.33,73.33,18632.0,65.332,65.4299,65.2964,65.2964,18632.0
2020-12-15 12:30:00,73.31,73.47,73.31,73.46,7583.0,65.2786,65.421,65.2786,65.4121,7583.0
2020-12-15 12:35:00,73.46,73.52,73.4,73.51,8060.0,65.4121,65.4656,65.3587,65.4567,8060.0
2020-12-15 12:40:00,73.53,73.55,73.43,73.53,11110.0,65.4745,65.4923,65.3854,65.4745,11110.0
2020-12-15 12:45:00,73.54,73.72,73.53,73.68,5922.0,65.4834,65.6437,65.4745,65.608,5922.0
2020-12-15 12:50:00,73.7,73.79,73.69,73.75,8027.0,65.6258,65.706,65.6169,65.6704,8027.0
2020-12-15 12:55:00,73.75,73.89,73.74,73.88,11303.0,65.6704,65.795,65.6615,65.7861,11303.0
2020-12-15 13:00:00,73.88,73.93,73.83,73.92,19728.0,65.7861,65.8306,65.7416,65.8217,19728.0
2020-12-15 13:05:00,73.93,74.12,73.89,74.02,8220.0,65.8306,65.9998,65.795,65.9108,8220.0
2020-12-15 13:10:00,73.99,74.09,73.95,74.09,7793.0,65.8841,65.9731,65.8485,65.9731,7793.0
2020-12-15 13:15:00,74.08,74.19,74.08,74.16,12006.0,65.9642,66.0622,65.9642,66.0354,12006.0
2020-12-15 13:20:00,74.19,74.19,74.08,74.14,5210.0,66.0622,66.0622,65.9642,66.0176,5210.0
2020-12-15 13:25:00,74.11,74.18,74.0,74.03,10989.0,65.9909,66.0533,65.893,65.9197,10989.0
2020-12-15 13:30:00,74.09,74.17,74.08,74.17,5144.0,65.9731,66.0444,65.9642,66.0444,5144.0
2020-12-15 13:35:00,74.12,74.2,74.11,74.13,3660.0,65.9998,66.0711,65.9909,66.0087,3660.0
2020-12-15 13:40:00,74.13,74.21,74.12,74.14,16546.0,66.0087,66.08,65.9998,66.0176,16546.0
2020-12-15 13:45:00,74.14,74.2,74.08,74.16,6414.0,66.0176,66.0711,65.9642,66.0354,6414.0
2020-12-15 13:50:00,74.16,74.22,74.12,74.2,3948.0,66.0354,66.0889,65.9998,66.0711,3948.0
2020-12-15 13:55:00,74.19,74.23,74.14,74.21,8264.0,66.0622,66.0978,66.0176,66.08,8264.0
2020-12-15 14:00:00,74.22,74.25,74.15,74.23,7013.0,66.0889,66.1156,66.0265,66.0978,7013.0
2020-12-15 14:05:00,74.24,74.25,74.13,74.21,6963.0,66.1067,66.1156,66.0087,66.08,6963.0
2020-12-15 14:10:00,74.21,74.29,74.13,74.26,7637.0,66.08,66.1512,66.0087,66.1245,7637.0
2020-12-15 14:15:00,74.28,74.37,74.26,74.33,11155.0,66.1423,66.2224,66.1245,66.1868,11155.0
2020-12-15 14:20:00,74.32,74.46,74.31,74.41,10050.0,66.1779,66.3026,66.169,66.2581,10050.0
2020-12-15 14:25:00,74.42,74.58,74.42,74.5,28561.0,66.267,66.4094,66.267,66.3382,28561.0
2020-12-15 14:30:00,74.49,74.64,74.48,74.55,20596.0,66.3293,66.4629,66.3204,66.3827,20596.0
2020-12-15 14:35:00,74.55,74.66,74.55,74.65,30599.0,66.3827,66.4807,66.3827,66.4718,30599.0
2020-12-15 14:40:00,74.64,74.7,74.51,74.54,10423.0,66.4629,66.5163,66.3471,66.3738,10423.0
2020-12-15 14:45:00,74.53,74.54,74.44,74.44,11931.0,66.3649,66.3738,66.2848,66.2848,11931.0
2020-12-15 14:50:00,74.45,74.47,74.32,74.34,11708.0,66.2937,66.3115,66.1779,66.1957,11708.0
2020-12-15 14:55:00,74.35,74.36,74.27,74.28,18452.0,66.2046,66.2135,66.1334,66.1423,18452.0
2020-12-15 15:00:00,74.28,74.35,74.27,74.29,15041.0,66.1423,66.2046,66.1334,66.1512,15041.0
2020-12-15 15:05:00,74.31,74.41,74.27,74.35,14767.0,66.169,66.2581,66.1334,66.2046,14767.0
2020-12-15 15:10:00,74.34,74.35,74.25,74.32,11376.0,66.1957,66.2046,66.1156,66.1779,11376.0
2020-12-15 15:15:00,74.33,74.35,74.27,74.28,14441.0,66.1868,66.2046,66.1334,66.1423,14441.0
2020-12-15 15:20:00,74.29,74.31,74.07,74.07,19123.0,66.1512,66.169,65.9553,65.9553,19123.0
2020-12-15 15:25:00,74.07,74.15,73.99,73.99,13246.0,65.9553,66.0265,65.8841,65.8841,13246.0
2020-12-15 15:30:00,74.0,74.21,73.94,74.12,17350.0,65.893,66.08,65.8396,65.9998,17350.0
2020-12-15 15:35:00,74.14,74.19,74.09,74.14,22796.0,66.0176,66.0622,65.9731,66.0176,22796.0
2020-12-15 15:40:00,74.13,74.21,74.1,74.2,23899.0,66.0087,66.08,65.982,66.0711,23899.0
2020-12-15 15:45:00,74.19,74.22,74.1,74.12,36102.0,66.0622,66.0889,65.982,65.9998,36102.0
2020-12-15 15:50:00,74.14,74.21,74.1,74.1,46304.0,66.0176,66.08,65.982,65.982,46304.0
2020-12-15 15:55:00,74.1,74.4,74.08,74.32,134917.0,65.982,66.2492,65.9642,66.1779,134917.0
2020-12-16 09:30:00,74.31,74.35,74.01,74.26,34401.0,66.169,66.2046,65.9019,66.1245,34401.0
2020-12-16 09:35:00,74.23,74.3,73.71,73.76,17247.0,66.0978,66.1601,65.6347,65.6793,17247.0
2020-12-16 09:40:00,73.72,74.17,73.72,74.04,32394.0,65.6437,66.0444,65.6437,65.9286,32394.0
2020-12-16 09:45:00,74.16,74.16,73.48,73.53,53078.0,66.0354,66.0354,65.4299,65.4745,53078.0
2020-12-16 09:50:00,73.49,73.61,73.19,73.19,16135.0,65.4389,65.5457,65.1717,65.1717,16135.0
2020-12-16 09:55:00,73.24,73.95,73.15,73.9,74616.0,65.2162,65.8485,65.1361,65.8039,74616.0
2020-12-16 10:00:00,73.87,73.93,73.47,73.53,12518.0,65.7772,65.8306,65.421,65.4745,12518.0
2020-12-16 10:05:00,73.44,73.44,73.12,73.12,35401.0,65.3943,65.3943,65.1094,65.1094,35401.0
2020-12-16 10:10:00,73.17,73.31,73.12,73.17,30128.0,65.1539,65.2786,65.1094,65.1539,30128.0
2020-12-16 10:15:00,73.16,73.32,73.13,73.16,28451.0,65.145,65.2875,65.1183,65.145,28451.0
2020-12-16 10:20:00,73.16,73.17,73.0,73.0,8141.0,65.145,65.1539,65.0025,65.0025,8141.0
2020-12-16 10:25:00,73.03,73.06,72.76,72.82,17045.0,65.0292,65.056,64.7888,64.8423,17045.0
2020-12-16 10:30:00,72.88,72.95,72.73,72.79,22602.0,64.8957,64.958,64.7621,64.8155,22602.0
2020-12-16 10:35:00,72.77,72.82,72.59,72.81,23323.0,64.7977,64.8423,64.6374,64.8333,23323.0
2020-12-16 10:40:00,72.76,73.0,72.69,73.0,9218.0,64.7888,65.0025,64.7265,65.0025,9218.0
2020-12-16 10:45:00,72.97,73.13,72.9,73.04,63083.0,64.9758,65.1183,64.9135,65.0381,63083.0
2020-12-16 10:50:00,73.02,73.02,72.88,72.95,20022.0,65.0203,65.0203,64.8957,64.958,20022.0
2020-12-16 10:55:00,72.97,73.11,72.91,72.95,13004.0,64.9758,65.1005,64.9224,64.958,13004.0
2020-12-16 11:00:00,72.99,73.0,72.59,72.76,26090.0,64.9936,65.0025,64.6374,64.7888,26090.0
2020-12-16 11:05:00,72.79,73.02,72.77,73.02,9449.0,64.8155,65.0203,64.7977,65.0203,9449.0
2020-12-16 11:10:00,72.98,73.03,72.93,72.97,13854.0,64.9847,65.0292,64.9402,64.9758,13854.0
2020-12-16 11:15:00,72.97,73.14,72.95,73.06,34777.0,64.9758,65.1272,64.958,65.056,34777.0
2020-12-16 11:20:00,73.07,73.16,72.96,73.12,42156.0,65.0649,65.145,64.9669,65.1094,42156.0
2020-12-16 11:25:00,73.12,73.32,73.1,73.3,40389.0,65.1094,65.2875,65.0916,65.2697,40389.0
2020-12-16 11:30:00,73.3,73.33,73.2,73.3,34860.0,65.2697,65.2964,65.1806,65.2697,34860.0
2020-12-16 11:35:00,73.31,73.36,73.15,73.21,20543.0,65.2786,65.3231,65.1361,65.1895,20543.0
2020-12-16 11:40:00,73.22,73.39,73.22,73.36,19150.0,65.1984,65.3498,65.1984,65.3231,19150.0
2020-12-16 11:45:00,73.34,73.35,73.26,73.34,17458.0,65.3053,65.3142,65.234,65.3053,17458.0
2020-12-16 11:50:00,73.31,73.39,73.28,73.37,23149.0,65.2786,65.3498,65.2519,65.332,23149.0
2020-12-16 11:55:00,73.4,73.42,73.31,73.37,51743.0,65.3587,65.3765,65.2786,65.332,51743.0
2020-12-16 12:00:00,73.39,73.46,73.35,73.38,11100.0,65.3498,65.4121,65.3142,65.3409,11100.0
2020-12-16 12:05:00,73.36,73.41,73.3,73.4,15628.0,65.3231,65.3676,65.2697,65.3587,15628.0
2020-12-16 12:10:00,73.39,73.45,73.35,73.4,12573.0,65.3498,65.4032,65.3142,65.3587,12573.0
2020-12-16 12:15:00,73.39,73.44,73.36,73.42,10199.0,65.3498,65.3943,65.3231,65.3765,10199.0
2020-12-16 12:20:00,73.43,73.47,73.37,73.38,17342.0,65.3854,65.421,65.332,65.3409,17342.0
2020-12-16 12:25:00,73.35,73.4,73.28,73.36,15392.0,65.3142,65.3587,65.2519,65.3231,15392.0
2020-12-16 12:30:00,73.34,73.37,73.29,73.3,12521.0,65.3053,65.332,65.2608,65.2697,12521.0
2020-12-16 12:35:00,73.3,73.32,73.28,73.3,10995.0,65.2697,65.2875,65.2519,65.2697,10995.0
2020-12-16 12:40:00,73.31,73.36,73.31,73.34,9642.0,65.2786,65.3231,65.2786,65.3053,9642.0
2020-12-16 12:45:00,73.36,73.38,73.24,73.25,10792.0,65.3231,65.3409,65.2162,65.2251,10792.0
2020-12-16 12:50:00,73.24,73.24,73.19,73.24,7622.0,65.2162,65.2162,65.1717,65.2162,7622.0
2020-12-16 12:55:00,73.24,73.37,73.23,73.35,15754.0,65.2162,65.332,65.2073,65.3142,15754.0
2020-12-16 13:00:00,73.36,73.55,73.36,73.54,15573.0,65.3231,65.4923,65.3231,65.4834,15573.0
2020-12-16 13:05:00,73.55,73.58,73.52,73.56,13728.0,65.4923,65.519,65.4656,65.5012,13728.0
2020-12-16 13:10:00,73.56,73.65,73.55,73.61,11139.0,65.5012,65.5813,65.4923,65.5457,11139.0
2020-12-16 13:15:00,73.61,73.61,73.52,73.52,19442.0,65.5457,65.5457,65.4656,65.4656,19442.0
2020-12-16 13:20:00,73.52,73.67,73.47,73.64,23798.0,65.4656,65.5991,65.421,65.5724,23798.0
2020-12-16 13:25:00,73.64,73.67,73.62,73.66,10967.0,65.5724,65.5991,65.5546,65.5902,10967.0
2020-12-16 13:30:00,73.67,73.7,73.58,73.58,9158.0,65.5991,65.6258,65.519,65.519,9158.0
2020-12-16 13:35:00,73.56,73.59,73.41,73.42,10199.0,65.5012,65.5279,65.3676,65.3765,10199.0
2020-12-16 13:40:00,73.4,73.45,73.3,73.3,11635.0,65.3587,65.4032,65.2697,65.2697,11635.0
2020-12-16 13:45:00,73.33,73.38,73.3,73.32,13403.0,65.2964,65.3409,65.2697,65.2875,13403.0
2020-12-16 13:50:00,73.3,73.33,73.24,73.3,9824.0,65.2697,65.2964,65.2162,65.2697,9824.0
2020-12-16 13:55:00,73.28,73.37,73.14,73.15,10906.0,65.2519,65.332,65.1272,65.1361,10906.0
2020-12-16 14:00:00,73.2,73.22,73.01,73.14,13986.0,65.1806,65.1984,65.0114,65.1272,13986.0
2020-12-16 14:05:00,73.12,73.14,72.94,73.01,13754.0,65.1094,65.1272,64.9491,65.0114,13754.0
2020-12-16 14:10:00,73.01,73.14,72.89,73.14,23136.0,65.0114,65.1272,64.9046,65.1272,23136.0
2020-12-16 14:15:00,73.14,73.15,73.06,73.1,15692.0,65.1272,65.1361,65.056,65.0916,15692.0
2020-12-16 14:20:00,73.07,73.16,73.07,73.15,15005.0,65.0649,65.145,65.0649,65.1361,15005.0
2020-12-16 14:25:00,73.14,73.22,73.12,73.18,26220.0,65.1272,65.1984,65.1094,65.1628,26220.0
2020-12-16 14:30:00,73.17,73.2,73.13,73.19,16105.0,65.1539,65.1806,65.1183,65.1717,16105.0
2020-12-16 14:35:00,73.19,73.4,73.18,73.35,20250.0,65.1717,65.3587,65.1628,65.3142,20250.0
2020-12-16 14:40:00,73.36,73.36,73.2,73.22,17773.0,65.3231,65.3231,65.1806,65.1984,17773.0
2020-12-16 14:45:00,73.2,73.23,73.17,73.23,11486.0,65.1806,65.2073,65.1539,65.2073,11486.0
2020-12-16 14:50:00,73.22,73.3,73.2,73.26,23150.0,65.1984,65.2697,65.1806,65.234,23150.0
2020-12-16 14:55:00,73.25,73.3,73.2,73.28,14050.0,65.2251,65.2697,65.1806,65.2519,14050.0
2020-12-16 15:00:00,73.27,73.27,73.11,73.13,14599.0,65.243,65.243,65.1005,65.1183,14599.0
2020-12-16 15:05:00,73.12,73.17,73.09,73.13,20941.0,65.1094,65.1539,65.0827,65.1183,20941.0
2020-12-16 15:10:00,73.13,73.24,73.09,73.23,20078.0,65.1183,65.2162,65.0827,65.2073,20078.0
2020-12-16 15:15:00,73.24,73.35,73.24,73.35,16461.0,65.2162,65.3142,65.2162,65.3142,16461.0
2020-12-16 15:20:00,73.36,73.42,73.32,73.37,19050.0,65.3231,65.3765,65.2875,65.332,19050.0
2020-12-16 15:25:00,73.37,73.4,73.33,73.33,20888.0,65.332,65.3587,65.2964,65.2964,20888.0
2020-12-16 15:30:00,73.36,73.46,73.3,73.33,26052.0,65.3231,65.4121,65.2697,65.2964,26052.0
2020-12-16 15:35:00,73.33,73.33,73.17,73.17,30690.0,65.2964,65.2964,65.1539,65.1539,30690.0
2020-12-16 15:40:00,73.18,73.28,73.18,73.23,28355.0,65.1628,65.2519,65.1628,65.2073,28355.0
2020-12-16 15:45:00,73.23,73.4,73.22,73.36,31286.0,65.2073,65.3587,65.1984,65.3231,31286.0
2020-12-16 15:50:00,73.35,73.43,73.26,73.42,56483.0,65.3142,65.3854,65.234,65.3765,56483.0
2020-12-16 15:55:00,73.44,74.01,73.42,73.82,325294.0,65.3943,65.9019,65.3765,65.7327,325294.0
2020-12-17 09:30:00,74.58,75.92,74.22,74.6,103708.0,66.4094,67.6026,66.0889,66.4272,103708.0
2020-12-17 09:35:00,74.67,75.0,74.5,74.69,26876.0,66.4896,66.7834,66.3382,66.5074,26876.0
2020-12-17 09:40:00,74.62,74.88,74.48,74.61,262103.0,66.4451,66.6766,66.3204,66.4361,262103.0
2020-12-17 09:45:00,74.59,74.99,74.52,74.81,33768.0,66.4183,66.7745,66.356,66.6142,33768.0
2020-12-17 09:50:00,74.81,75.4,74.8,75.2,19267.0,66.6142,67.1396,66.6053,66.9615,19267.0
2020-12-17 09:55:00,75.14,75.38,75.09,75.23,28510.0,66.9081,67.1218,66.8636,66.9882,28510.0
2020-12-17 10:00:00,75.26,75.36,74.67,74.68,87502.0,67.0149,67.104,66.4896,66.4985,87502.0
2020-12-17 10:05:00,74.72,74.89,74.63,74.88,14662.0,66.5341,66.6855,66.454,66.6766,14662.0
2020-12-17 10:10:00,74.82,74.91,74.76,74.88,8296.0,66.6231,66.7033,66.5697,66.6766,8296.0
2020-12-17 10:15:00,74.91,75.0,74.84,74.88,13885.0,66.7033,66.7834,66.641,66.6766,13885.0
2020-12-17 10:20:00,74.88,75.08,74.85,75.01,23669.0,66.6766,66.8547,66.6499,66.7923,23669.0
2020-12-17 10:25:00,75.04,75.04,74.8,74.96,16317.0,66.819,66.819,66.6053,66.7478,16317.0
2020-12-17 10:30:00,74.92,75.09,74.91,74.96,13592.0,66.7122,66.8636,66.7033,66.7478,13592.0
2020-12-17 10:35:00,74.97,75.02,74.86,74.89,14867.0,66.7567,66.8012,66.6588,66.6855,14867.0
2020-12-17 10:40:00,74.89,74.93,74.79,74.79,24155.0,66.6855,66.7211,66.5964,66.5964,24155.0
2020-12-17 10:45:00,74.84,75.19,74.84,75.15,12824.0,66.641,66.9526,66.641,66.917,12824.0
2020-12-17 10:50:00,75.12,75.19,74.97,75.05,13292.0,66.8903,66.9526,66.7567,66.8279,13292.0
2020-12-17 10:55:00,75.01,75.06,74.96,75.01,11196.0,66.7923,66.8368,66.7478,66.7923,11196.0
2020-12-17 11:00:00,75.05,75.06,74.84,74.88,13283.0,66.8279,66.8368,66.641,66.6766,13283.0
2020-12-17 11:05:00,74.89,74.91,74.77,74.88,11853.0,66.6855,66.7033,66.5786,66.6766,11853.0
2020-12-17 11:10:00,74.86,75.06,74.83,75.06,17741.0,66.6588,66.8368,66.632,66.8368,17741.0
2020-12-17 11:15:00,75.06,75.06,74.98,74.98,9806.0,66.8368,66.8368,66.7656,66.7656,9806.0
2020-12-17 11:20:00,74.98,75.17,74.98,75.09,27043.0,66.7656,66.9348,66.7656,66.8636,27043.0
2020-12-17 11:25:00,75.1,75.17,75.0,75.04,7649.0,66.8725,66.9348,66.7834,66.819,7649.0
2020-12-17 11:30:00,75.08,75.15,74.96,75.15,9971.0,66.8547,66.917,66.7478,66.917,9971.0
2020-12-17 11:35:00,75.16,75.22,75.1,75.16,7411.0,66.9259,66.9793,66.8725,66.9259,7411.0
2020-12-17 11:40:00,75.16,75.17,75.08,75.08,7730.0,66.9259,66.9348,66.8547,66.8547,7730.0
2020-12-17 11:45:00,75.08,75.15,75.06,75.11,42704.0,66.8547,66.917,66.8368,66.8814,42704.0
2020-12-17 11:50:00,75.13,75.15,74.82,74.92,8989.0,66.8992,66.917,66.6231,66.7122,8989.0
2020-12-17 11:55:00,74.92,75.02,74.87,75.02,6900.0,66.7122,66.8012,66.6677,66.8012,6900.0
2020-12-17 12:00:00,75.02,75.07,74.95,74.95,11000.0,66.8012,66.8458,66.7389,66.7389,11000.0
2020-12-17 12:05:00,74.94,74.97,74.89,74.92,8680.0,66.73,66.7567,66.6855,66.7122,8680.0
2020-12-17 12:10:00,74.92,74.96,74.88,74.93,9068.0,66.7122,66.7478,66.6766,66.7211,9068.0
2020-12-17 12:15:00,74.92,75.02,74.91,75.02,7921.0,66.7122,66.8012,66.7033,66.8012,7921.0
2020-12-17 12:20:00,75.02,75.09,75.0,75.01,7948.0,66.8012,66.8636,66.7834,66.7923,7948.0
2020-12-17 12:25:00,74.98,75.05,74.96,75.02,9020.0,66.7656,66.8279,66.7478,66.8012,9020.0
2020-12-17 12:30:00,75.02,75.03,74.93,75.03,8276.0,66.8012,66.8101,66.7211,66.8101,8276.0
2020-12-17 12:35:00,75.01,75.07,74.96,74.96,12833.0,66.7923,66.8458,66.7478,66.7478,12833.0
2020-12-17 12:40:00,74.98,75.04,74.96,75.02,8008.0,66.7656,66.819,66.7478,66.8012,8008.0
2020-12-17 12:45:00,75.02,75.08,74.99,75.0,10807.0,66.8012,66.8547,66.7745,66.7834,10807.0
2020-12-17 12:50:00,74.99,75.02,74.94,74.99,7122.0,66.7745,66.8012,66.73,66.7745,7122.0
2020-12-17 12:55:00,74.99,75.08,74.97,75.02,11577.0,66.7745,66.8547,66.7567,66.8012,11577.0
2020-12-17 13:00:00,75.03,75.1,74.98,75.03,10487.0,66.8101,66.8725,66.7656,66.8101,10487.0
2020-12-17 13:05:00,75.03,75.1,75.02,75.09,12750.0,66.8101,66.8725,66.8012,66.8636,12750.0
2020-12-17 13:10:00,75.15,75.16,75.05,75.08,13727.0,66.917,66.9259,66.8279,66.8547,13727.0
2020-12-17 13:15:00,75.07,75.13,75.07,75.11,9210.0,66.8458,66.8992,66.8458,66.8814,9210.0
2020-12-17 13:20:00,75.1,75.12,75.02,75.12,15166.0,66.8725,66.8903,66.8012,66.8903,15166.0
2020-12-17 13:25:00,75.11,75.15,75.07,75.09,9982.0,66.8814,66.917,66.8458,66.8636,9982.0
2020-12-17 13:30:00,75.09,75.13,75.03,75.06,8549.0,66.8636,66.8992,66.8101,66.8368,8549.0
2020-12-17 13:35:00,75.05,75.1,75.04,75.09,9388.0,66.8279,66.8725,66.819,66.8636,9388.0
2020-12-17 13:40:00,75.11,75.11,75.03,75.03,12040.0,66.8814,66.8814,66.8101,66.8101,12040.0
2020-12-17 13:45:00,75.06,75.07,74.97,75.03,87597.0,66.8368,66.8458,66.7567,66.8101,87597.0
2020-12-17 13:50:00,75.03,75.14,75.01,75.11,11066.0,66.8101,66.9081,66.7923,66.8814,11066.0
2020-12-17 13:55:00,75.11,75.11,75.02,75.05,12804.0,66.8814,66.8814,66.8012,66.8279,12804.0
2020-12-17 14:00:00,75.04,75.04,74.93,75.0,12406.0,66.819,66.819,66.7211,66.7834,12406.0
2020-12-17 14:05:00,75.01,75.03,74.88,74.9,15353.0,66.7923,66.8101,66.6766,66.6944,15353.0
2020-12-17 14:10:00,74.91,74.95,74.84,74.88,15023.0,66.7033,66.7389,66.641,66.6766,15023.0
2020-12-17 14:15:00,74.9,74.96,74.84,74.84,10601.0,66.6944,66.7478,66.641,66.641,10601.0
2020-12-17 14:20:00,74.86,74.97,74.85,74.9,12162.0,66.6588,66.7567,66.6499,66.6944,12162.0
2020-12-17 14:25:00,74.9,74.91,74.82,74.87,24521.0,66.6944,66.7033,66.6231,66.6677,24521.0
2020-12-17 14:30:00,74.88,74.92,74.84,74.86,13033.0,66.6766,66.7122,66.641,66.6588,13033.0
2020-12-17 14:35:00,74.87,74.87,74.82,74.85,15028.0,66.6677,66.6677,66.6231,66.6499,15028.0
2020-12-17 14:40:00,74.85,74.92,74.84,74.86,10077.0,66.6499,66.7122,66.641,66.6588,10077.0
2020-12-17 14:45:00,74.86,74.9,74.84,74.85,10666.0,66.6588,66.6944,66.641,66.6499,10666.0
2020-12-17 14:50:00,74.86,74.88,74.75,74.76,18015.0,66.6588,66.6766,66.5608,66.5697,18015.0
2020-12-17 14:55:00,74.74,74.75,74.67,74.73,15698.0,66.5519,66.5608,66.4896,66.543,15698.0
2020-12-17 15:00:00,74.75,74.81,74.74,74.75,18120.0,66.5608,66.6142,66.5519,66.5608,18120.0
2020-12-17 15:05:00,74.74,74.75,74.67,74.68,14623.0,66.5519,66.5608,66.4896,66.4985,14623.0
2020-12-17 15:10:00,74.67,74.71,74.63,74.64,13618.0,66.4896,66.5252,66.454,66.4629,13618.0
2020-12-17 15:15:00,74.63,74.68,74.57,74.61,16291.0,66.454,66.4985,66.4005,66.4361,16291.0
2020-12-17 15:20:00,74.62,74.74,74.62,74.74,13180.0,66.4451,66.5519,66.4451,66.5519,13180.0
2020-12-17 15:25:00,74.75,74.77,74.65,74.65,22193.0,66.5608,66.5786,66.4718,66.4718,22193.0
2020-12-17 15:30:00,74.66,74.67,74.52,74.54,21712.0,66.4807,66.4896,66.356,66.3738,21712.0
2020-12-17 15:35:00,74.55,74.56,74.44,74.48,25764.0,66.3827,66.3916,66.2848,66.3204,25764.0
2020-12-17 15:40:00,74.48,74.54,74.44,74.5,115497.0,66.3204,66.3738,66.2848,66.3382,115497.0
2020-12-17 15:45:00,74.5,74.54,74.43,74.48,37945.0,66.3382,66.3738,66.2759,66.3204,37945.0
2020-12-17 15:50:00,74.44,74.57,74.44,74.56,58185.0,66.2848,66.4005,66.2848,66.3916,58185.0
2020-12-17 15:55:00,74.55,74.7,74.43,74.43,218476.0,66.3827,66.5163,66.2759,66.2759,218476.0
2020-12-18 09:30:00,73.85,74.39,73.15,73.3,475272.0,65.7594,66.2403,65.1361,65.2697,475272.0
2020-12-18 09:35:00,73.25,73.46,72.93,73.45,132114.0,65.2251,65.4121,64.9402,65.4032,132114.0
2020-12-18 09:40:00,73.54,73.9,73.29,73.4,34692.0,65.4834,65.8039,65.2608,65.3587,34692.0
2020-12-18 09:45:00,73.47,73.63,73.38,73.43,15225.0,65.421,65.5635,65.3409,65.3854,15225.0
2020-12-18 09:50:00,73.44,73.51,73.23,73.3,23849.0,65.3943,65.4567,65.2073,65.2697,23849.0
2020-12-18 09:55:00,73.28,73.62,73.28,73.62,11703.0,65.2519,65.5546,65.2519,65.5546,11703.0
2020-12-18 10:00:00,73.6,73.65,73.4,73.55,22738.0,65.5368,65.5813,65.3587,65.4923,22738.0
2020-12-18 10:05:00,73.49,73.73,73.49,73.68,12620.0,65.4389,65.6526,65.4389,65.608,12620.0
2020-12-18 10:10:00,73.69,74.04,73.64,74.02,18184.0,65.6169,65.9286,65.5724,65.9108,18184.0
2020-12-18 10:15:00,73.99,74.06,73.77,73.87,10831.0,65.8841,65.9464,65.6882,65.7772,10831.0
2020-12-18 10:20:00,73.83,73.88,73.57,73.69,93101.0,65.7416,65.7861,65.5101,65.6169,93101.0
2020-12-18 10:25:00,73.74,73.84,73.56,73.62,20150.0,65.6615,65.7505,65.5012,65.5546,20150.0
2020-12-18 10:30:00,73.6,73.7,73.54,73.7,26090.0,65.5368,65.6258,65.4834,65.6258,26090.0
2020-12-18 10:35:00,73.69,73.73,73.59,73.62,10097.0,65.6169,65.6526,65.5279,65.5546,10097.0
2020-12-18 10:40:00,73.61,73.61,73.45,73.46,12785.0,65.5457,65.5457,65.4032,65.4121,12785.0
2020-12-18 10:45:00,73.47,73.5,73.28,73.3,13168.0,65.421,65.4478,65.2519,65.2697,13168.0
2020-12-18 10:50:00,73.3,73.42,73.24,73.37,31887.0,65.2697,65.3765,65.2162,65.332,31887.0
2020-12-18 10:55:00,73.38,73.48,73.33,73.44,23418.0,65.3409,65.4299,65.2964,65.3943,23418.0
2020-12-18 11:00:00,73.42,73.45,73.36,73.4,14358.0,65.3765,65.4032,65.3231,65.3587,14358.0
2020-12-18 11:05:00,73.4,73.43,73.35,73.38,11326.0,65.3587,65.3854,65.3142,65.3409,11326.0
2020-12-18 11:10:00,73.36,73.38,73.15,73.15,13584.0,65.3231,65.3409,65.1361,65.1361,13584.0
2020-12-18 11:15:00,73.15,73.15,73.01,73.04,19219.0,65.1361,65.1361,65.0114,65.0381,19219.0
2020-12-18 11:20:00,73.09,73.22,73.04,73.18,21688.0,65.0827,65.1984,65.0381,65.1628,21688.0
2020-12-18 11:25:00,73.2,73.27,73.13,73.19,9783.0,65.1806,65.243,65.1183,65.1717,9783.0
2020-12-18 11:30:00,73.17,73.21,73.03,73.05,45834.0,65.1539,65.1895,65.0292,65.0471,45834.0
2020-12-18 11:35:00,73.05,73.15,72.97,72.97,31028.0,65.0471,65.1361,64.9758,64.9758,31028.0
2020-12-18 11:40:00,72.98,73.06,72.81,73.06,19050.0,64.9847,65.056,64.8333,65.056,19050.0
2020-12-18 11:45:00,73.06,73.07,72.95,72.99,8912.0,65.056,65.0649,64.958,64.9936,8912.0
2020-12-18 11:50:00,72.98,73.06,72.97,72.97,7414.0,64.9847,65.056,64.9758,64.9758,7414.0
2020-12-18 11:55:00,72.97,73.05,72.87,72.87,8447.0,64.9758,65.0471,64.8868,64.8868,8447.0
2020-12-18 12:00:00,72.9,72.94,72.84,72.94,16363.0,64.9135,64.9491,64.8601,64.9491,16363.0
2020-12-18 12:05:00,72.94,72.97,72.8,72.8,10744.0,64.9491,64.9758,64.8244,64.8244,10744.0
2020-12-18 12:10:00,72.83,72.94,72.81,72.84,57064.0,64.8512,64.9491,64.8333,64.8601,57064.0
2020-12-18 12:15:00,72.86,73.03,72.83,73.03,10090.0,64.8779,65.0292,64.8512,65.0292,10090.0
2020-12-18 12:20:00,73.02,73.04,72.93,72.93,6746.0,65.0203,65.0381,64.9402,64.9402,6746.0
2020-12-18 12:25:00,72.93,73.0,72.92,72.94,9360.0,64.9402,65.0025,64.9313,64.9491,9360.0
2020-12-18 12:30:00,72.92,72.93,72.82,72.89,11071.0,64.9313,64.9402,64.8423,64.9046,11071.0
2020-12-18 12:35:00,72.91,73.04,72.89,73.04,14026.0,64.9224,65.0381,64.9046,65.0381,14026.0
2020-12-18 12:40:00,72.99,73.16,72.99,73.08,10525.0,64.9936,65.145,64.9936,65.0738,10525.0
2020-12-18 12:45:00,73.07,73.09,72.95,72.98,8491.0,65.0649,65.0827,64.958,64.9847,8491.0
2020-12-18 12:50:00,72.96,72.97,72.81,72.81,8833.0,64.9669,64.9758,64.8333,64.8333,8833.0
2020-12-18 12:55:00,72.81,72.81,72.7,72.74,17650.0,64.8333,64.8333,64.7354,64.771,17650.0
2020-12-18 13:00:00,72.76,72.79,72.68,72.77,23006.0,64.7888,64.8155,64.7176,64.7977,23006.0
2020-12-18 13:05:00,72.77,72.78,72.69,72.7,10902.0,64.7977,64.8066,64.7265,64.7354,10902.0
2020-12-18 13:10:00,72.74,72.84,72.72,72.79,25433.0,64.771,64.8601,64.7532,64.8155,25433.0
2020-12-18 13:15:00,72.79,72.79,72.67,72.69,13447.0,64.8155,64.8155,64.7087,64.7265,13447.0
2020-12-18 13:20:00,72.69,72.72,72.59,72.62,15853.0,64.7265,64.7532,64.6374,64.6642,15853.0
2020-12-18 13:25:00,72.6,72.97,72.55,72.83,62360.0,64.6464,64.9758,64.6018,64.8512,62360.0
2020-12-18 13:30:00,72.83,72.89,72.68,72.7,11698.0,64.8512,64.9046,64.7176,64.7354,11698.0
2020-12-18 13:35:00,72.7,72.73,72.66,72.67,11686.0,64.7354,64.7621,64.6998,64.7087,11686.0
2020-12-18 13:40:00,72.67,72.72,72.65,72.68,10605.0,64.7087,64.7532,64.6909,64.7176,10605.0
2020-12-18 13:45:00,72.67,72.73,72.64,72.65,11161.0,64.7087,64.7621,64.682,64.6909,11161.0
2020-12-18 13:50:00,72.66,72.72,72.54,72.54,11034.0,64.6998,64.7532,64.5929,64.5929,11034.0
2020-12-18 13:55:00,72.56,72.59,72.5,72.51,10244.0,64.6107,64.6374,64.5573,64.5662,10244.0
2020-12-18 14:00:00,72.51,72.54,72.39,72.4,23561.0,64.5662,64.5929,64.4594,64.4683,23561.0
2020-12-18 14:05:00,72.41,72.48,72.4,72.4,16125.0,64.4772,64.5395,64.4683,64.4683,16125.0
2020-12-18 14:10:00,72.43,72.44,72.37,72.41,19498.0,64.495,64.5039,64.4416,64.4772,19498.0
2020-12-18 14:15:00,72.37,72.54,72.37,72.47,15367.0,64.4416,64.5929,64.4416,64.5306,15367.0
2020-12-18 14:20:00,72.45,72.59,72.45,72.48,14352.0,64.5128,64.6374,64.5128,64.5395,14352.0
2020-12-18 14:25:00,72.49,72.49,72.38,72.43,20254.0,64.5484,64.5484,64.4505,64.495,20254.0
2020-12-18 14:30:00,72.45,72.5,72.35,72.35,10431.0,64.5128,64.5573,64.4237,64.4237,10431.0
2020-12-18 14:35:00,72.35,72.42,72.28,72.41,19973.0,64.4237,64.4861,64.3614,64.4772,19973.0
2020-12-18 14:40:00,72.41,72.44,72.37,72.38,19008.0,64.4772,64.5039,64.4416,64.4505,19008.0
2020-12-18 14:45:00,72.38,72.43,72.3,72.41,15814.0,64.4505,64.495,64.3792,64.4772,15814.0
2020-12-18 14:50:00,72.42,72.43,72.35,72.35,16333.0,64.4861,64.495,64.4237,64.4237,16333.0
2020-12-18 14:55:00,72.37,72.37,72.25,72.32,28465.0,64.4416,64.4416,64.3347,64.397,28465.0
2020-12-18 15:00:00,72.34,72.37,72.3,72.31,17399.0,64.4148,64.4416,64.3792,64.3881,17399.0
2020-12-18 15:05:00,72.29,72.42,72.29,72.35,46595.0,64.3703,64.4861,64.3703,64.4237,46595.0
2020-12-18 15:10:00,72.34,72.38,72.25,72.28,23386.0,64.4148,64.4505,64.3347,64.3614,23386.0
2020-12-18 15:15:00,72.28,72.42,72.25,72.34,44062.0,64.3614,64.4861,64.3347,64.4148,44062.0
2020-12-18 15:20:00,72.33,72.35,72.17,72.18,566287.0,64.4059,64.4237,64.2635,64.2724,566287.0
2020-12-18 15:25:00,72.18,72.24,72.06,72.11,37154.0,64.2724,64.3258,64.1655,64.21,37154.0
2020-12-18 15:30:00,72.11,72.29,72.09,72.27,58053.0,64.21,64.3703,64.1922,64.3525,58053.0
2020-12-18 15:35:00,72.27,72.38,72.05,72.09,229236.0,64.3525,64.4505,64.1566,64.1922,229236.0
2020-12-18 15:40:00,72.08,72.12,71.91,72.08,96156.0,64.1833,64.2189,64.0319,64.1833,96156.0
2020-12-18 15:45:00,72.08,72.26,71.96,72.06,180603.0,64.1833,64.3436,64.0765,64.1655,180603.0
2020-12-18 15:50:00,72.01,72.27,71.98,72.16,105996.0,64.121,64.3525,64.0943,64.2546,105996.0
2020-12-18 15:55:00,72.2,72.4,72.14,72.28,460145.0,64.2902,64.4683,64.2367,64.3614,460145.0
2020-12-21 09:30:00,70.9,71.01,70.32,71.01,89301.0,63.1326,63.2305,62.6161,63.2305,89301.0
2020-12-21 09:35:00,71.02,71.74,71.01,71.73,15651.0,63.2394,63.8806,63.2305,63.8717,15651.0
2020-12-21 09:40:00,71.68,71.74,71.36,71.45,12879.0,63.8271,63.8806,63.5422,63.6223,12879.0
2020-12-21 09:45:00,71.47,71.59,71.08,71.3,33383.0,63.6402,63.747,63.2929,63.4888,33383.0
2020-12-21 09:50:00,71.42,71.43,71.07,71.23,32975.0,63.5956,63.6045,63.284,63.4264,32975.0
2020-12-21 09:55:00,71.22,71.27,71.02,71.04,40284.0,63.4175,63.4621,63.2394,63.2573,40284.0
2020-12-21 10:00:00,71.01,71.14,70.69,70.85,26392.0,63.2305,63.3463,62.9456,63.0881,26392.0
2020-12-21 10:05:00,70.86,71.09,70.8,71.06,91273.0,63.097,63.3018,63.0436,63.2751,91273.0
2020-12-21 10:10:00,71.11,71.13,70.79,70.92,108053.0,63.3196,63.3374,63.0346,63.1504,108053.0
2020-12-21 10:15:00,70.88,71.35,70.81,71.1,128604.0,63.1148,63.5333,63.0525,63.3107,128604.0
2020-12-21 10:20:00,71.1,71.26,70.94,71.22,50597.0,63.3107,63.4532,63.1682,63.4175,50597.0
2020-12-21 10:25:00,71.18,71.63,71.14,71.63,63568.0,63.3819,63.7826,63.3463,63.7826,63568.0
2020-12-21 10:30:00,71.59,71.97,71.43,71.97,63316.0,63.747,64.0854,63.6045,64.0854,63316.0
2020-12-21 10:35:00,71.96,72.23,71.96,72.2,66790.0,64.0765,64.3169,64.0765,64.2902,66790.0
2020-12-21 10:40:00,72.2,72.37,72.14,72.31,64897.0,64.2902,64.4416,64.2367,64.3881,64897.0
2020-12-21 10:45:00,72.27,72.27,72.03,72.16,17221.0,64.3525,64.3525,64.1388,64.2546,17221.0
2020-12-21 10:50:00,72.19,72.25,72.13,72.14,23086.0,64.2813,64.3347,64.2278,64.2367,23086.0
2020-12-21 10:55:00,72.15,72.24,71.93,71.96,23361.0,64.2457,64.3258,64.0498,64.0765,23361.0
2020-12-21 11:00:00,71.96,72.0,71.87,71.89,23789.0,64.0765,64.1121,63.9963,64.0141,23789.0
2020-12-21 11:05:00,71.91,72.09,71.81,72.04,57874.0,64.0319,64.1922,63.9429,64.1477,57874.0
2020-12-21 11:10:00,72.04,72.1,71.97,72.08,92105.0,64.1477,64.2011,64.0854,64.1833,92105.0
2020-12-21 11:15:00,72.09,72.23,71.88,72.0,24231.0,64.1922,64.3169,64.0052,64.1121,24231.0
2020-12-21 11:20:00,72.02,72.18,72.0,72.11,16682.0,64.1299,64.2724,64.1121,64.21,16682.0
2020-12-21 11:25:00,72.09,72.09,71.87,71.97,37414.0,64.1922,64.1922,63.9963,64.0854,37414.0
2020-12-21 11:30:00,72.07,72.11,71.94,71.98,31219.0,64.1744,64.21,64.0587,64.0943,31219.0
2020-12-21 11:35:00,71.95,72.18,71.91,72.17,23266.0,64.0676,64.2724,64.0319,64.2635,23266.0
2020-12-21 11:40:00,72.25,72.26,72.04,72.07,62197.0,64.3347,64.3436,64.1477,64.1744,62197.0
2020-12-21 11:45:00,72.05,72.29,72.02,72.24,16591.0,64.1566,64.3703,64.1299,64.3258,16591.0
2020-12-21 11:50:00,72.24,72.28,72.13,72.14,60370.0,64.3258,64.3614,64.2278,64.2367,60370.0
2020-12-21 11:55:00,72.15,72.24,72.07,72.18,56490.0,64.2457,64.3258,64.1744,64.2724,56490.0
2020-12-21 12:00:00,72.18,72.24,72.16,72.2,23374.0,64.2724,64.3258,64.2546,64.2902,23374.0
2020-12-21 12:05:00,72.19,72.19,72.02,72.09,74462.0,64.2813,64.2813,64.1299,64.1922,74462.0
2020-12-21 12:10:00,72.07,72.23,72.07,72.12,43175.0,64.1744,64.3169,64.1744,64.2189,43175.0
2020-12-21 12:15:00,72.11,72.2,72.01,72.04,43333.0,64.21,64.2902,64.121,64.1477,43333.0
2020-12-21 12:20:00,72.04,72.57,71.99,72.5,52706.0,64.1477,64.6196,64.1032,64.5573,52706.0
2020-12-21 12:25:00,72.49,72.62,72.39,72.59,14103.0,64.5484,64.6642,64.4594,64.6374,14103.0
2020-12-21 12:30:00,72.59,72.61,72.48,72.52,20261.0,64.6374,64.6553,64.5395,64.5751,20261.0
2020-12-21 12:35:00,72.52,72.57,72.48,72.54,22481.0,64.5751,64.6196,64.5395,64.5929,22481.0
2020-12-21 12:40:00,72.55,72.57,72.4,72.43,24120.0,64.6018,64.6196,64.4683,64.495,24120.0
2020-12-21 12:45:00,72.46,72.57,72.44,72.52,20760.0,64.5217,64.6196,64.5039,64.5751,20760.0
2020-12-21 12:50:00,72.51,72.65,72.5,72.54,74068.0,64.5662,64.6909,64.5573,64.5929,74068.0
2020-12-21 12:55:00,72.53,72.55,72.42,72.5,57540.0,64.584,64.6018,64.4861,64.5573,57540.0
2020-12-21 13:00:00,72.52,72.58,72.49,72.54,24645.0,64.5751,64.6285,64.5484,64.5929,24645.0
2020-12-21 13:05:00,72.54,72.55,72.47,72.54,16219.0,64.5929,64.6018,64.5306,64.5929,16219.0
2020-12-21 13:10:00,72.53,72.58,72.48,72.55,29559.0,64.584,64.6285,64.5395,64.6018,29559.0
2020-12-21 13:15:00,72.53,72.58,72.49,72.53,22174.0,64.584,64.6285,64.5484,64.584,22174.0
2020-12-21 13:20:00,72.53,72.53,72.49,72.51,7698.0,64.584,64.584,64.5484,64.5662,7698.0
2020-12-21 13:25:00,72.5,72.52,72.48,72.52,11937.0,64.5573,64.5751,64.5395,64.5751,11937.0
2020-12-21 13:30:00,72.53,72.65,72.51,72.54,39880.0,64.584,64.6909,64.5662,64.5929,39880.0
2020-12-21 13:35:00,72.55,72.56,72.46,72.5,60838.0,64.6018,64.6107,64.5217,64.5573,60838.0
2020-12-21 13:40:00,72.51,72.61,72.51,72.6,26572.0,64.5662,64.6553,64.5662,64.6464,26572.0
2020-12-21 13:45:00,72.58,72.6,72.47,72.52,62680.0,64.6285,64.6464,64.5306,64.5751,62680.0
2020-12-21 13:50:00,72.52,72.53,72.44,72.51,23733.0,64.5751,64.584,64.5039,64.5662,23733.0
2020-12-21 13:55:00,72.5,72.5,72.3,72.33,70961.0,64.5573,64.5573,64.3792,64.4059,70961.0
2020-12-21 14:00:00,72.3,72.41,72.21,72.34,8680.0,64.3792,64.4772,64.2991,64.4148,8680.0
2020-12-21 14:05:00,72.33,72.33,72.23,72.25,15260.0,64.4059,64.4059,64.3169,64.3347,15260.0
2020-12-21 14:10:00,72.24,72.51,72.18,72.51,14408.0,64.3258,64.5662,64.2724,64.5662,14408.0
2020-12-21 14:15:00,72.51,72.59,72.46,72.58,6156.0,64.5662,64.6374,64.5217,64.6285,6156.0
2020-12-21 14:20:00,72.56,72.77,72.56,72.69,5586.0,64.6107,64.7977,64.6107,64.7265,5586.0
2020-12-21 14:25:00,72.69,72.77,72.65,72.75,7992.0,64.7265,64.7977,64.6909,64.7799,7992.0
2020-12-21 14:30:00,72.75,73.0,72.74,72.97,15013.0,64.7799,65.0025,64.771,64.9758,15013.0
2020-12-21 14:35:00,72.98,72.98,72.84,72.91,14261.0,64.9847,64.9847,64.8601,64.9224,14261.0
2020-12-21 14:40:00,72.9,72.94,72.86,72.89,11875.0,64.9135,64.9491,64.8779,64.9046,11875.0
2020-12-21 14:45:00,72.91,72.97,72.84,72.87,17023.0,64.9224,64.9758,64.8601,64.8868,17023.0
2020-12-21 14:50:00,72.87,72.88,72.77,72.88,9361.0,64.8868,64.8957,64.7977,64.8957,9361.0
2020-12-21 14:55:00,72.91,73.0,72.83,72.91,12596.0,64.9224,65.0025,64.8512,64.9224,12596.0
2020-12-21 15:00:00,72.92,72.92,72.73,72.73,7206.0,64.9313,64.9313,64.7621,64.7621,7206.0
2020-12-21 15:05:00,72.71,72.83,72.67,72.76,12672.0,64.7443,64.8512,64.7087,64.7888,12672.0
2020-12-21 15:10:00,72.71,72.73,72.64,72.68,7384.0,64.7443,64.7621,64.682,64.7176,7384.0
2020-12-21 15:15:00,72.69,72.76,72.68,72.76,8872.0,64.7265,64.7888,64.7176,64.7888,8872.0
2020-12-21 15:20:00,72.76,72.8,72.75,72.78,6822.0,64.7888,64.8244,64.7799,64.8066,6822.0
2020-12-21 15:25:00,72.81,72.88,72.79,72.87,10346.0,64.8333,64.8957,64.8155,64.8868,10346.0
2020-12-21 15:30:00,72.87,72.89,72.66,72.66,21475.0,64.8868,64.9046,64.6998,64.6998,21475.0
2020-12-21 15:35:00,72.67,72.7,72.57,72.68,42430.0,64.7087,64.7354,64.6196,64.7176,42430.0
2020-12-21 15:40:00,72.72,72.75,72.53,72.58,36045.0,64.7532,64.7799,64.584,64.6285,36045.0
2020-12-21 15:45:00,72.56,72.68,72.55,72.62,62266.0,64.6107,64.7176,64.6018,64.6642,62266.0
2020-12-21 15:50:00,72.61,72.7,72.58,72.6,102055.0,64.6553,64.7354,64.6285,64.6464,102055.0
2020-12-21 15:55:00,72.6,72.61,72.44,72.46,337971.0,64.6464,64.6553,64.5039,64.5217,337971.0
2020-12-22 09:30:00,72.09,72.32,71.34,71.34,32186.0,64.1922,64.397,63.5244,63.5244,32186.0
2020-12-22 09:35:00,71.26,71.47,71.06,71.27,68696.0,63.4532,63.6402,63.2751,63.4621,68696.0
2020-12-22 09:40:00,71.31,71.79,71.25,71.72,16641.0,63.4977,63.9251,63.4443,63.8628,16641.0
2020-12-22 09:45:00,71.72,72.03,71.61,71.87,16462.0,63.8628,64.1388,63.7648,63.9963,16462.0
2020-12-22 09:50:00,71.82,71.96,71.68,71.79,18519.0,63.9518,64.0765,63.8271,63.9251,18519.0
2020-12-22 09:55:00,71.78,72.08,71.75,71.98,18225.0,63.9162,64.1833,63.8895,64.0943,18225.0
2020-12-22 10:00:00,71.98,72.08,71.85,71.95,50923.0,64.0943,64.1833,63.9785,64.0676,50923.0
2020-12-22 10:05:00,71.95,72.2,71.94,72.15,9056.0,64.0676,64.2902,64.0587,64.2457,9056.0
2020-12-22 10:10:00,72.18,72.23,71.89,71.89,47177.0,64.2724,64.3169,64.0141,64.0141,47177.0
2020-12-22 10:15:00,71.91,72.14,71.91,72.08,4932.0,64.0319,64.2367,64.0319,64.1833,4932.0
2020-12-22 10:20:00,72.05,72.23,72.05,72.17,6994.0,64.1566,64.3169,64.1566,64.2635,6994.0
2020-12-22 10:25:00,72.19,72.35,72.14,72.31,56367.0,64.2813,64.4237,64.2367,64.3881,56367.0
2020-12-22 10:30:00,72.3,72.37,72.23,72.23,8314.0,64.3792,64.4416,64.3169,64.3169,8314.0
2020-12-22 10:35:00,72.23,72.4,72.2,72.38,15275.0,64.3169,64.4683,64.2902,64.4505,15275.0
2020-12-22 10:40:00,72.35,72.47,72.33,72.39,10286.0,64.4237,64.5306,64.4059,64.4594,10286.0
2020-12-22 10:45:00,72.43,72.44,72.27,72.33,12591.0,64.495,64.5039,64.3525,64.4059,12591.0
2020-12-22 10:50:00,72.31,72.37,72.26,72.31,26224.0,64.3881,64.4416,64.3436,64.3881,26224.0
2020-12-22 10:55:00,72.31,72.33,72.13,72.13,11336.0,64.3881,64.4059,64.2278,64.2278,11336.0
2020-12-22 11:00:00,72.16,72.2,72.1,72.16,16503.0,64.2546,64.2902,64.2011,64.2546,16503.0
2020-12-22 11:05:00,72.17,72.17,72.05,72.12,8763.0,64.2635,64.2635,64.1566,64.2189,8763.0
2020-12-22 11:10:00,72.11,72.14,72.04,72.06,12868.0,64.21,64.2367,64.1477,64.1655,12868.0
2020-12-22 11:15:00,72.08,72.1,72.04,72.08,10321.0,64.1833,64.2011,64.1477,64.1833,10321.0
2020-12-22 11:20:00,72.06,72.07,71.85,71.93,21104.0,64.1655,64.1744,63.9785,64.0498,21104.0
2020-12-22 11:25:00,71.94,71.97,71.88,71.89,20753.0,64.0587,64.0854,64.0052,64.0141,20753.0
2020-12-22 11:30:00,71.9,71.91,71.72,71.72,22835.0,64.023,64.0319,63.8628,63.8628,22835.0
2020-12-22 11:35:00,71.74,71.76,71.61,71.61,18502.0,63.8806,63.8984,63.7648,63.7648,18502.0
2020-12-22 11:40:00,71.57,71.72,71.57,71.71,14386.0,63.7292,63.8628,63.7292,63.8539,14386.0
2020-12-22 11:45:00,71.72,71.85,71.58,71.85,34883.0,63.8628,63.9785,63.7381,63.9785,34883.0
2020-12-22 11:50:00,71.84,71.95,71.73,71.95,7625.0,63.9696,64.0676,63.8717,64.0676,7625.0
2020-12-22 11:55:00,71.98,72.08,71.98,72.06,10409.0,64.0943,64.1833,64.0943,64.1655,10409.0
2020-12-22 12:00:00,72.05,72.1,71.99,72.07,5996.0,64.1566,64.2011,64.1032,64.1744,5996.0
2020-12-22 12:05:00,72.05,72.25,72.01,72.19,7235.0,64.1566,64.3347,64.121,64.2813,7235.0
2020-12-22 12:10:00,72.19,72.22,72.11,72.18,7137.0,64.2813,64.308,64.21,64.2724,7137.0
2020-12-22 12:15:00,72.19,72.2,72.01,72.02,14423.0,64.2813,64.2902,64.121,64.1299,14423.0
2020-12-22 12:20:00,72.01,72.07,71.98,72.02,9997.0,64.121,64.1744,64.0943,64.1299,9997.0
2020-12-22 12:25:00,72.01,72.02,71.95,71.97,4039.0,64.121,64.1299,64.0676,64.0854,4039.0
2020-12-22 12:30:00,71.99,72.01,71.94,71.98,7591.0,64.1032,64.121,64.0587,64.0943,7591.0
2020-12-22 12:35:00,71.97,72.05,71.97,72.02,7355.0,64.0854,64.1566,64.0854,64.1299,7355.0
2020-12-22 12:40:00,72.01,72.05,71.96,72.02,4245.0,64.121,64.1566,64.0765,64.1299,4245.0
2020-12-22 12:45:00,72.0,72.12,71.98,72.11,5115.0,64.1121,64.2189,64.0943,64.21,5115.0
2020-12-22 12:50:00,72.1,72.17,72.06,72.1,7904.0,64.2011,64.2635,64.1655,64.2011,7904.0
2020-12-22 12:55:00,72.07,72.11,72.03,72.04,8496.0,64.1744,64.21,64.1388,64.1477,8496.0
2020-12-22 13:00:00,72.03,72.08,71.92,71.92,5697.0,64.1388,64.1833,64.0409,64.0409,5697.0
2020-12-22 13:05:00,71.91,72.07,71.88,72.06,39959.0,64.0319,64.1744,64.0052,64.1655,39959.0
2020-12-22 13:10:00,72.05,72.1,72.0,72.1,8326.0,64.1566,64.2011,64.1121,64.2011,8326.0
2020-12-22 13:15:00,72.09,72.09,71.88,71.89,10587.0,64.1922,64.1922,64.0052,64.0141,10587.0
2020-12-22 13:20:00,71.9,71.91,71.87,71.89,9322.0,64.023,64.0319,63.9963,64.0141,9322.0
2020-12-22 13:25:00,71.88,71.93,71.83,71.84,9420.0,64.0052,64.0498,63.9607,63.9696,9420.0
2020-12-22 13:30:00,71.86,71.9,71.74,71.75,14537.0,63.9874,64.023,63.8806,63.8895,14537.0
2020-12-22 13:35:00,71.76,71.98,71.76,71.97,5437.0,63.8984,64.0943,63.8984,64.0854,5437.0
2020-12-22 13:40:00,71.97,72.0,71.87,71.88,9231.0,64.0854,64.1121,63.9963,64.0052,9231.0
2020-12-22 13:45:00,71.9,72.0,71.85,72.0,5534.0,64.023,64.1121,63.9785,64.1121,5534.0
2020-12-22 13:50:00,72.04,72.08,71.94,72.05,8470.0,64.1477,64.1833,64.0587,64.1566,8470.0
2020-12-22 13:55:00,72.05,72.1,72.03,72.03,9611.0,64.1566,64.2011,64.1388,64.1388,9611.0
2020-12-22 14:00:00,72.04,72.04,71.95,72.04,5562.0,64.1477,64.1477,64.0676,64.1477,5562.0
2020-12-22 14:05:00,72.06,72.07,71.98,72.02,5593.0,64.1655,64.1744,64.0943,64.1299,5593.0
2020-12-22 14:10:00,72.02,72.18,71.95,72.17,12927.0,64.1299,64.2724,64.0676,64.2635,12927.0
2020-12-22 14:15:00,72.17,72.19,72.08,72.17,13189.0,64.2635,64.2813,64.1833,64.2635,13189.0
2020-12-22 14:20:00,72.15,72.2,72.0,72.15,24221.0,64.2457,64.2902,64.1121,64.2457,24221.0
2020-12-22 14:25:00,72.14,72.15,72.09,72.15,7515.0,64.2367,64.2457,64.1922,64.2457,7515.0
2020-12-22 14:30:00,72.14,72.14,72.06,72.09,12092.0,64.2367,64.2367,64.1655,64.1922,12092.0
2020-12-22 14:35:00,72.08,72.1,71.99,72.0,17753.0,64.1833,64.2011,64.1032,64.1121,17753.0
2020-12-22 14:40:00,72.0,72.07,71.99,72.01,120592.0,64.1121,64.1744,64.1032,64.121,120592.0
2020-12-22 14:45:00,72.01,72.25,71.99,72.23,28181.0,64.121,64.3347,64.1032,64.3169,28181.0
2020-12-22 14:50:00,72.25,72.32,72.21,72.27,34548.0,64.3347,64.397,64.2991,64.3525,34548.0
2020-12-22 14:55:00,72.3,72.38,72.25,72.34,19768.0,64.3792,64.4505,64.3347,64.4148,19768.0
2020-12-22 15:00:00,72.32,72.35,72.24,72.34,13991.0,64.397,64.4237,64.3258,64.4148,13991.0
2020-12-22 15:05:00,72.33,72.33,72.21,72.25,10189.0,64.4059,64.4059,64.2991,64.3347,10189.0
2020-12-22 15:10:00,72.25,72.28,72.15,72.22,51179.0,64.3347,64.3614,64.2457,64.308,51179.0
2020-12-22 15:15:00,72.22,72.27,72.19,72.22,24321.0,64.308,64.3525,64.2813,64.308,24321.0
2020-12-22 15:20:00,72.21,72.26,72.16,72.16,15325.0,64.2991,64.3436,64.2546,64.2546,15325.0
2020-12-22 15:25:00,72.16,72.16,71.94,71.97,19643.0,64.2546,64.2546,64.0587,64.0854,19643.0
2020-12-22 15:30:00,71.99,72.07,71.91,72.05,13489.0,64.1032,64.1744,64.0319,64.1566,13489.0
2020-12-22 15:35:00,72.06,72.06,71.91,71.93,14617.0,64.1655,64.1655,64.0319,64.0498,14617.0
2020-12-22 15:40:00,71.92,72.04,71.81,71.95,24948.0,64.0409,64.1477,63.9429,64.0676,24948.0
2020-12-22 15:45:00,71.96,72.07,71.95,71.97,18769.0,64.0765,64.1744,64.0676,64.0854,18769.0
2020-12-22 15:50:00,71.94,72.03,71.9,71.92,23930.0,64.0587,64.1388,64.023,64.0409,23930.0
2020-12-22 15:55:00,71.92,72.0,71.83,71.91,83344.0,64.0409,64.1121,63.9607,64.0319,83344.0
2020-12-23 09:30:00,72.66,72.82,72.55,72.57,26215.0,64.6998,64.8423,64.6018,64.6196,26215.0
2020-12-23 09:35:00,72.56,72.93,72.56,72.93,4076.0,64.6107,64.9402,64.6107,64.9402,4076.0
2020-12-23 09:40:00,72.75,72.96,72.71,72.84,7331.0,64.7799,64.9669,64.7443,64.8601,7331.0
2020-12-23 09:45:00,72.82,72.88,72.51,72.77,8824.0,64.8423,64.8957,64.5662,64.7977,8824.0
2020-12-23 09:50:00,72.65,72.99,72.65,72.99,4665.0,64.6909,64.9936,64.6909,64.9936,4665.0
2020-12-23 09:55:00,72.96,73.12,72.83,73.12,6606.0,64.9669,65.1094,64.8512,65.1094,6606.0
2020-12-23 10:00:00,73.05,73.36,73.01,73.16,19364.0,65.0471,65.3231,65.0114,65.145,19364.0
2020-12-23 10:05:00,73.15,73.43,73.1,73.38,88665.0,65.1361,65.3854,65.0916,65.3409,88665.0
2020-12-23 10:10:00,73.38,73.43,73.07,73.13,14105.0,65.3409,65.3854,65.0649,65.1183,14105.0
2020-12-23 10:15:00,73.07,73.07,72.69,72.78,3362.0,65.0649,65.0649,64.7265,64.8066,3362.0
2020-12-23 10:20:00,72.82,72.83,72.65,72.74,7608.0,64.8423,64.8512,64.6909,64.771,7608.0
2020-12-23 10:25:00,72.83,72.85,72.74,72.76,3827.0,64.8512,64.869,64.771,64.7888,3827.0
2020-12-23 10:30:00,72.85,72.99,72.82,72.84,4506.0,64.869,64.9936,64.8423,64.8601,4506.0
2020-12-23 10:35:00,72.87,73.1,72.84,73.02,5697.0,64.8868,65.0916,64.8601,65.0203,5697.0
2020-12-23 10:40:00,73.06,73.15,72.96,73.02,14080.0,65.056,65.1361,64.9669,65.0203,14080.0
2020-12-23 10:45:00,73.06,73.12,72.99,73.12,10941.0,65.056,65.1094,64.9936,65.1094,10941.0
2020-12-23 10:50:00,73.1,73.18,72.99,73.03,13743.0,65.0916,65.1628,64.9936,65.0292,13743.0
2020-12-23 10:55:00,73.03,73.15,72.99,73.06,21471.0,65.0292,65.1361,64.9936,65.056,21471.0
2020-12-23 11:00:00,73.06,73.08,72.95,73.02,17426.0,65.056,65.0738,64.958,65.0203,17426.0
2020-12-23 11:05:00,73.01,73.1,73.0,73.05,7057.0,65.0114,65.0916,65.0025,65.0471,7057.0
2020-12-23 11:10:00,73.04,73.11,72.99,73.06,57144.0,65.0381,65.1005,64.9936,65.056,57144.0
2020-12-23 11:15:00,73.05,73.1,73.03,73.05,19468.0,65.0471,65.0916,65.0292,65.0471,19468.0
2020-12-23 11:20:00,73.05,73.13,73.01,73.05,30898.0,65.0471,65.1183,65.0114,65.0471,30898.0
2020-12-23 11:25:00,73.04,73.06,72.97,72.99,5080.0,65.0381,65.056,64.9758,64.9936,5080.0
2020-12-23 11:30:00,73.02,73.05,72.93,72.95,5298.0,65.0203,65.0471,64.9402,64.958,5298.0
2020-12-23 11:35:00,72.99,73.0,72.93,72.96,5928.0,64.9936,65.0025,64.9402,64.9669,5928.0
2020-12-23 11:40:00,72.96,73.02,72.93,73.01,21829.0,64.9669,65.0203,64.9402,65.0114,21829.0
2020-12-23 11:45:00,73.0,73.0,72.83,72.93,10965.0,65.0025,65.0025,64.8512,64.9402,10965.0
2020-12-23 11:50:00,72.96,73.05,72.95,73.02,4018.0,64.9669,65.0471,64.958,65.0203,4018.0
2020-12-23 11:55:00,72.99,73.07,72.92,72.92,8613.0,64.9936,65.0649,64.9313,64.9313,8613.0
2020-12-23 12:00:00,72.92,72.92,72.85,72.85,7763.0,64.9313,64.9313,64.869,64.869,7763.0
2020-12-23 12:05:00,72.85,72.86,72.8,72.81,6129.0,64.869,64.8779,64.8244,64.8333,6129.0
2020-12-23 12:10:00,72.82,72.82,72.76,72.79,12473.0,64.8423,64.8423,64.7888,64.8155,12473.0
2020-12-23 12:15:00,72.81,72.88,72.79,72.84,4871.0,64.8333,64.8957,64.8155,64.8601,4871.0
2020-12-23 12:20:00,72.87,72.9,72.83,72.86,5554.0,64.8868,64.9135,64.8512,64.8779,5554.0
2020-12-23 12:25:00,72.89,72.89,72.77,72.77,4263.0,64.9046,64.9046,64.7977,64.7977,4263.0
2020-12-23 12:30:00,72.78,72.87,72.76,72.85,3353.0,64.8066,64.8868,64.7888,64.869,3353.0
2020-12-23 12:35:00,72.85,72.91,72.85,72.89,2270.0,64.869,64.9224,64.869,64.9046,2270.0
2020-12-23 12:40:00,72.9,72.91,72.87,72.9,2478.0,64.9135,64.9224,64.8868,64.9135,2478.0
2020-12-23 12:45:00,72.89,72.9,72.75,72.78,8573.0,64.9046,64.9135,64.7799,64.8066,8573.0
2020-12-23 12:50:00,72.78,72.9,72.78,72.87,3470.0,64.8066,64.9135,64.8066,64.8868,3470.0
2020-12-23 12:55:00,72.87,72.89,72.8,72.81,3058.0,64.8868,64.9046,64.8244,64.8333,3058.0
2020-12-23 13:00:00,72.82,72.87,72.82,72.84,2825.0,64.8423,64.8868,64.8423,64.8601,2825.0
2020-12-23 13:05:00,72.84,72.85,72.75,72.79,5170.0,64.8601,64.869,64.7799,64.8155,5170.0
2020-12-23 13:10:00,72.78,72.84,72.78,72.84,6971.0,64.8066,64.8601,64.8066,64.8601,6971.0
2020-12-23 13:15:00,72.82,72.84,72.79,72.84,3804.0,64.8423,64.8601,64.8155,64.8601,3804.0
2020-12-23 13:20:00,72.83,72.88,72.78,72.78,3892.0,64.8512,64.8957,64.8066,64.8066,3892.0
2020-12-23 13:25:00,72.79,72.79,72.7,72.75,6408.0,64.8155,64.8155,64.7354,64.7799,6408.0
2020-12-23 13:30:00,72.73,72.73,72.65,72.69,3851.0,64.7621,64.7621,64.6909,64.7265,3851.0
2020-12-23 13:35:00,72.69,72.73,72.66,72.7,7520.0,64.7265,64.7621,64.6998,64.7354,7520.0
2020-12-23 13:40:00,72.69,72.72,72.6,72.6,20905.0,64.7265,64.7532,64.6464,64.6464,20905.0
2020-12-23 13:45:00,72.6,72.69,72.6,72.67,3964.0,64.6464,64.7265,64.6464,64.7087,3964.0
2020-12-23 13:50:00,72.67,72.77,72.67,72.77,3488.0,64.7087,64.7977,64.7087,64.7977,3488.0
2020-12-23 13:55:00,72.72,72.79,72.72,72.77,3615.0,64.7532,64.8155,64.7532,64.7977,3615.0
2020-12-23 14:00:00,72.77,72.83,72.77,72.81,2705.0,64.7977,64.8512,64.7977,64.8333,2705.0
2020-12-23 14:05:00,72.81,72.81,72.76,72.78,4993.0,64.8333,64.8333,64.7888,64.8066,4993.0
2020-12-23 14:10:00,72.78,72.9,72.77,72.88,5133.0,64.8066,64.9135,64.7977,64.8957,5133.0
2020-12-23 14:15:00,72.88,72.88,72.77,72.79,2636.0,64.8957,64.8957,64.7977,64.8155,2636.0
2020-12-23 14:20:00,72.79,72.79,72.67,72.68,5772.0,64.8155,64.8155,64.7087,64.7176,5772.0
2020-12-23 14:25:00,72.66,72.69,72.61,72.65,5196.0,64.6998,64.7265,64.6553,64.6909,5196.0
2020-12-23 14:30:00,72.63,72.67,72.6,72.65,9607.0,64.6731,64.7087,64.6464,64.6909,9607.0
2020-12-23 14:35:00,72.66,72.7,72.64,72.67,6201.0,64.6998,64.7354,64.682,64.7087,6201.0
2020-12-23 14:40:00,72.69,72.81,72.68,72.8,6489.0,64.7265,64.8333,64.7176,64.8244,6489.0
2020-12-23 14:45:00,72.75,72.83,72.71,72.79,5394.0,64.7799,64.8512,64.7443,64.8155,5394.0
2020-12-23 14:50:00,72.78,72.86,72.76,72.84,6297.0,64.8066,64.8779,64.7888,64.8601,6297.0
2020-12-23 14:55:00,72.86,72.87,72.75,72.78,7605.0,64.8779,64.8868,64.7799,64.8066,7605.0
2020-12-23 15:00:00,72.77,72.82,72.76,72.82,5706.0,64.7977,64.8423,64.7888,64.8423,5706.0
2020-12-23 15:05:00,72.84,72.86,72.8,72.86,7454.0,64.8601,64.8779,64.8244,64.8779,7454.0
2020-12-23 15:10:00,72.89,72.93,72.89,72.93,4515.0,64.9046,64.9402,64.9046,64.9402,4515.0
2020-12-23 15:15:00,72.94,72.97,72.91,72.97,6013.0,64.9491,64.9758,64.9224,64.9758,6013.0
2020-12-23 15:20:00,72.99,73.03,72.95,72.95,7663.0,64.9936,65.0292,64.958,64.958,7663.0
2020-12-23 15:25:00,72.97,72.98,72.91,72.93,6839.0,64.9758,64.9847,64.9224,64.9402,6839.0
2020-12-23 15:30:00,72.94,72.99,72.93,72.97,6385.0,64.9491,64.9936,64.9402,64.9758,6385.0
2020-12-23 15:35:00,72.98,73.08,72.98,73.04,19982.0,64.9847,65.0738,64.9847,65.0381,19982.0
2020-12-23 15:40:00,73.03,73.07,73.0,73.07,18812.0,65.0292,65.0649,65.0025,65.0649,18812.0
2020-12-23 15:45:00,73.07,73.13,72.91,72.91,24175.0,65.0649,65.1183,64.9224,64.9224,24175.0
2020-12-23 15:50:00,72.9,72.94,72.73,72.93,19125.0,64.9135,64.9491,64.7621,64.9402,19125.0
2020-12-23 15:55:00,72.91,73.06,72.82,72.84,46031.0,64.9224,65.056,64.8423,64.8601,46031.0
2020-12-24 09:30:00,72.74,72.8,72.21,72.21,20823.0,64.771,64.8244,64.2991,64.2991,20823.0
2020-12-24 09:35:00,72.25,72.31,71.82,71.82,5392.0,64.3347,64.3881,63.9518,63.9518,5392.0
2020-12-24 09:40:00,71.81,72.08,71.76,72.08,5138.0,63.9429,64.1833,63.8984,64.1833,5138.0
2020-12-24 09:45:00,71.99,72.08,71.89,72.08,4198.0,64.1032,64.1833,64.0141,64.1833,4198.0
2020-12-24 09:50:00,71.96,71.96,71.58,71.74,17161.0,64.0765,64.0765,63.7381,63.8806,17161.0
2020-12-24 09:55:00,71.72,71.97,71.63,71.74,12394.0,63.8628,64.0854,63.7826,63.8806,12394.0
2020-12-24 10:00:00,71.67,71.89,71.5,71.88,17671.0,63.8182,64.0141,63.6669,64.0052,17671.0
2020-12-24 10:05:00,71.89,71.94,71.8,71.89,6595.0,64.0141,64.0587,63.934,64.0141,6595.0
2020-12-24 10:10:00,71.91,72.06,71.86,72.06,6291.0,64.0319,64.1655,63.9874,64.1655,6291.0
2020-12-24 10:15:00,71.96,71.97,71.81,71.87,5158.0,64.0765,64.0854,63.9429,63.9963,5158.0
2020-12-24 10:20:00,71.78,71.86,71.63,71.64,8045.0,63.9162,63.9874,63.7826,63.7915,8045.0
2020-12-24 10:25:00,71.64,71.78,71.59,71.76,6997.0,63.7915,63.9162,63.747,63.8984,6997.0
2020-12-24 10:30:00,71.8,71.9,71.68,71.74,4532.0,63.934,64.023,63.8271,63.8806,4532.0
2020-12-24 10:35:00,71.74,71.85,71.68,71.85,7114.0,63.8806,63.9785,63.8271,63.9785,7114.0
2020-12-24 10:40:00,71.83,71.92,71.77,71.9,8871.0,63.9607,64.0409,63.9073,64.023,8871.0
2020-12-24 10:45:00,71.88,72.01,71.79,72.01,9881.0,64.0052,64.121,63.9251,64.121,9881.0
2020-12-24 10:50:00,71.99,72.06,71.97,71.98,9709.0,64.1032,64.1655,64.0854,64.0943,9709.0
2020-12-24 10:55:00,72.01,72.13,72.0,72.08,6839.0,64.121,64.2278,64.1121,64.1833,6839.0
2020-12-24 11:00:00,72.06,72.15,72.06,72.08,5880.0,64.1655,64.2457,64.1655,64.1833,5880.0
2020-12-24 11:05:00,72.05,72.22,72.05,72.19,6356.0,64.1566,64.308,64.1566,64.2813,6356.0
2020-12-24 11:10:00,72.17,72.19,72.09,72.09,7454.0,64.2635,64.2813,64.1922,64.1922,7454.0
2020-12-24 11:15:00,72.12,72.12,71.93,71.96,15586.0,64.2189,64.2189,64.0498,64.0765,15586.0
2020-12-24 11:20:00,71.98,72.17,71.93,72.14,14168.0,64.0943,64.2635,64.0498,64.2367,14168.0
2020-12-24 11:25:00,72.17,72.2,72.04,72.04,5902.0,64.2635,64.2902,64.1477,64.1477,5902.0
2020-12-24 11:30:00,72.04,72.12,71.98,72.11,8036.0,64.1477,64.2189,64.0943,64.21,8036.0
2020-12-24 11:35:00,72.15,72.23,72.1,72.12,11454.0,64.2457,64.3169,64.2011,64.2189,11454.0
2020-12-24 11:40:00,72.14,72.17,72.04,72.08,4886.0,64.2367,64.2635,64.1477,64.1833,4886.0
2020-12-24 11:45:00,72.08,72.21,72.06,72.19,12994.0,64.1833,64.2991,64.1655,64.2813,12994.0
2020-12-24 11:50:00,72.17,72.33,72.17,72.32,58578.0,64.2635,64.4059,64.2635,64.397,58578.0
2020-12-24 11:55:00,72.29,72.45,72.21,72.45,10680.0,64.3703,64.5128,64.2991,64.5128,10680.0
2020-12-24 12:00:00,72.42,72.45,72.31,72.35,15600.0,64.4861,64.5128,64.3881,64.4237,15600.0
2020-12-24 12:05:00,72.35,72.59,72.35,72.52,14084.0,64.4237,64.6374,64.4237,64.5751,14084.0
2020-12-24 12:10:00,72.55,72.6,72.51,72.54,4252.0,64.6018,64.6464,64.5662,64.5929,4252.0
2020-12-24 12:15:00,72.53,72.53,72.43,72.49,4127.0,64.584,64.584,64.495,64.5484,4127.0
2020-12-24 12:20:00,72.51,72.54,72.45,72.54,6852.0,64.5662,64.5929,64.5128,64.5929,6852.0
2020-12-24 12:25:00,72.54,72.58,72.42,72.55,10619.0,64.5929,64.6285,64.4861,64.6018,10619.0
2020-12-24 12:30:00,72.56,72.6,72.49,72.49,4945.0,64.6107,64.6464,64.5484,64.5484,4945.0
2020-12-24 12:35:00,72.49,72.51,72.41,72.49,11557.0,64.5484,64.5662,64.4772,64.5484,11557.0
2020-12-24 12:40:00,72.47,72.48,72.4,72.47,16223.0,64.5306,64.5395,64.4683,64.5306,16223.0
2020-12-24 12:45:00,72.44,72.45,72.3,72.42,13894.0,64.5039,64.5128,64.3792,64.4861,13894.0
2020-12-24 12:50:00,72.46,72.52,72.41,72.44,13467.0,64.5217,64.5751,64.4772,64.5039,13467.0
2020-12-24 12:55:00,72.48,72.58,72.39,72.41,54266.0,64.5395,64.6285,64.4594,64.4772,54266.0
2020-12-28 09:30:00,72.85,73.15,72.78,72.94,29162.0,64.869,65.1361,64.8066,64.9491,29162.0
2020-12-28 09:35:00,72.9,73.0,72.73,72.8,9825.0,64.9135,65.0025,64.7621,64.8244,9825.0
2020-12-28 09:40:00,72.82,73.01,72.79,72.99,4025.0,64.8423,65.0114,64.8155,64.9936,4025.0
2020-12-28 09:45:00,73.11,73.4,72.95,73.4,83845.0,65.1005,65.3587,64.958,65.3587,83845.0
2020-12-28 09:50:00,73.5,73.5,73.22,73.45,27748.0,65.4478,65.4478,65.1984,65.4032,27748.0
2020-12-28 09:55:00,73.45,73.57,73.36,73.41,28776.0,65.4032,65.5101,65.3231,65.3676,28776.0
2020-12-28 10:00:00,73.44,73.7,73.44,73.64,10598.0,65.3943,65.6258,65.3943,65.5724,10598.0
2020-12-28 10:05:00,73.64,73.93,73.6,73.88,15089.0,65.5724,65.8306,65.5368,65.7861,15089.0
2020-12-28 10:10:00,73.92,74.11,73.88,74.04,43737.0,65.8217,65.9909,65.7861,65.9286,43737.0
2020-12-28 10:15:00,74.03,74.07,73.84,73.88,18443.0,65.9197,65.9553,65.7505,65.7861,18443.0
2020-12-28 10:20:00,73.89,74.22,73.88,74.22,6777.0,65.795,66.0889,65.7861,66.0889,6777.0
2020-12-28 10:25:00,74.15,74.22,74.03,74.2,4759.0,66.0265,66.0889,65.9197,66.0711,4759.0
2020-12-28 10:30:00,74.24,74.29,74.04,74.17,13259.0,66.1067,66.1512,65.9286,66.0444,13259.0
2020-12-28 10:35:00,74.16,74.2,73.93,74.0,7760.0,66.0354,66.0711,65.8306,65.893,7760.0
2020-12-28 10:40:00,73.96,74.01,73.88,74.01,20631.0,65.8574,65.9019,65.7861,65.9019,20631.0
2020-12-28 10:45:00,74.01,74.02,73.66,73.69,9821.0,65.9019,65.9108,65.5902,65.6169,9821.0
2020-12-28 10:50:00,73.69,73.77,73.66,73.71,5186.0,65.6169,65.6882,65.5902,65.6347,5186.0
2020-12-28 10:55:00,73.71,73.8,73.69,73.7,4496.0,65.6347,65.7149,65.6169,65.6258,4496.0
2020-12-28 11:00:00,73.72,73.74,73.63,73.65,12457.0,65.6437,65.6615,65.5635,65.5813,12457.0
2020-12-28 11:05:00,73.63,73.68,73.58,73.64,5210.0,65.5635,65.608,65.519,65.5724,5210.0
2020-12-28 11:10:00,73.63,73.64,73.46,73.5,29275.0,65.5635,65.5724,65.4121,65.4478,29275.0
2020-12-28 11:15:00,73.55,73.62,73.48,73.61,6134.0,65.4923,65.5546,65.4299,65.5457,6134.0
2020-12-28 11:20:00,73.63,73.67,73.53,73.67,5508.0,65.5635,65.5991,65.4745,65.5991,5508.0
2020-12-28 11:25:00,73.66,73.73,73.63,73.73,258787.0,65.5902,65.6526,65.5635,65.6526,258787.0
2020-12-28 11:30:00,73.74,74.0,73.72,73.98,22036.0,65.6615,65.893,65.6437,65.8752,22036.0
2020-12-28 11:35:00,73.99,74.11,73.92,74.11,9273.0,65.8841,65.9909,65.8217,65.9909,9273.0
2020-12-28 11:40:00,74.14,74.24,74.1,74.21,8785.0,66.0176,66.1067,65.982,66.08,8785.0
2020-12-28 11:45:00,74.19,74.31,74.18,74.25,8377.0,66.0622,66.169,66.0533,66.1156,8377.0
2020-12-28 11:50:00,74.25,74.26,74.1,74.14,5676.0,66.1156,66.1245,65.982,66.0176,5676.0
2020-12-28 11:55:00,74.17,74.24,74.09,74.19,7183.0,66.0444,66.1067,65.9731,66.0622,7183.0
2020-12-28 12:00:00,74.18,74.24,74.16,74.24,3698.0,66.0533,66.1067,66.0354,66.1067,3698.0
2020-12-28 12:05:00,74.23,74.38,74.22,74.28,5697.0,66.0978,66.2313,66.0889,66.1423,5697.0
2020-12-28 12:10:00,74.25,74.29,74.19,74.25,7106.0,66.1156,66.1512,66.0622,66.1156,7106.0
2020-12-28 12:15:00,74.28,74.34,74.22,74.23,4386.0,66.1423,66.1957,66.0889,66.0978,4386.0
2020-12-28 12:20:00,74.21,74.3,74.15,74.27,4292.0,66.08,66.1601,66.0265,66.1334,4292.0
2020-12-28 12:25:00,74.34,74.34,74.17,74.21,12517.0,66.1957,66.1957,66.0444,66.08,12517.0
2020-12-28 12:30:00,74.22,74.25,74.06,74.08,45446.0,66.0889,66.1156,65.9464,65.9642,45446.0
2020-12-28 12:35:00,74.09,74.13,73.98,74.01,12118.0,65.9731,66.0087,65.8752,65.9019,12118.0
2020-12-28 12:40:00,74.0,74.03,73.9,73.95,25876.0,65.893,65.9197,65.8039,65.8485,25876.0
2020-12-28 12:45:00,73.95,73.95,73.85,73.88,10023.0,65.8485,65.8485,65.7594,65.7861,10023.0
2020-12-28 12:50:00,73.89,73.95,73.82,73.94,9943.0,65.795,65.8485,65.7327,65.8396,9943.0
2020-12-28 12:55:00,73.92,73.92,73.75,73.83,10514.0,65.8217,65.8217,65.6704,65.7416,10514.0
2020-12-28 13:00:00,73.84,73.84,73.75,73.77,5971.0,65.7505,65.7505,65.6704,65.6882,5971.0
2020-12-28 13:05:00,73.77,73.88,73.76,73.87,5226.0,65.6882,65.7861,65.6793,65.7772,5226.0
2020-12-28 13:10:00,73.87,73.87,73.79,73.87,5281.0,65.7772,65.7772,65.706,65.7772,5281.0
2020-12-28 13:15:00,73.91,73.97,73.78,73.78,35400.0,65.8128,65.8663,65.6971,65.6971,35400.0
2020-12-28 13:20:00,73.76,73.86,73.73,73.75,10500.0,65.6793,65.7683,65.6526,65.6704,10500.0
2020-12-28 13:25:00,73.75,73.81,73.7,73.78,11503.0,65.6704,65.7238,65.6258,65.6971,11503.0
2020-12-28 13:30:00,73.77,73.85,73.76,73.8,4806.0,65.6882,65.7594,65.6793,65.7149,4806.0
2020-12-28 13:35:00,73.77,73.81,73.74,73.78,26535.0,65.6882,65.7238,65.6615,65.6971,26535.0
2020-12-28 13:40:00,73.78,73.8,73.7,73.79,15340.0,65.6971,65.7149,65.6258,65.706,15340.0
2020-12-28 13:45:00,73.8,73.85,73.75,73.79,29759.0,65.7149,65.7594,65.6704,65.706,29759.0
2020-12-28 13:50:00,73.78,73.79,73.72,73.76,32949.0,65.6971,65.706,65.6437,65.6793,32949.0
2020-12-28 13:55:00,73.78,74.04,73.74,74.04,64805.0,65.6971,65.9286,65.6615,65.9286,64805.0
2020-12-28 14:00:00,74.04,74.04,73.95,74.03,10038.0,65.9286,65.9286,65.8485,65.9197,10038.0
2020-12-28 14:05:00,74.07,74.18,74.03,74.03,7765.0,65.9553,66.0533,65.9197,65.9197,7765.0
2020-12-28 14:10:00,74.02,74.09,73.98,74.01,6620.0,65.9108,65.9731,65.8752,65.9019,6620.0
2020-12-28 14:15:00,74.02,74.08,73.98,74.04,10412.0,65.9108,65.9642,65.8752,65.9286,10412.0
2020-12-28 14:20:00,74.02,74.03,73.94,73.98,13968.0,65.9108,65.9197,65.8396,65.8752,13968.0
2020-12-28 14:25:00,73.95,73.95,73.84,73.88,8441.0,65.8485,65.8485,65.7505,65.7861,8441.0
2020-12-28 14:30:00,73.89,73.92,73.78,73.87,8911.0,65.795,65.8217,65.6971,65.7772,8911.0
2020-12-28 14:35:00,73.86,73.87,73.75,73.77,3330.0,65.7683,65.7772,65.6704,65.6882,3330.0
2020-12-28 14:40:00,73.76,73.9,73.72,73.89,76342.0,65.6793,65.8039,65.6437,65.795,76342.0
2020-12-28 14:45:00,73.9,74.01,73.88,73.97,6715.0,65.8039,65.9019,65.7861,65.8663,6715.0
2020-12-28 14:50:00,73.94,74.0,73.92,73.94,3167.0,65.8396,65.893,65.8217,65.8396,3167.0
2020-12-28 14:55:00,73.94,73.98,73.84,73.97,4697.0,65.8396,65.8752,65.7505,65.8663,4697.0
2020-12-28 15:00:00,73.94,73.94,73.81,73.88,3189.0,65.8396,65.8396,65.7238,65.7861,3189.0
2020-12-28 15:05:00,73.86,73.88,73.81,73.81,5655.0,65.7683,65.7861,65.7238,65.7238,5655.0
2020-12-28 15:10:00,73.84,73.9,73.83,73.87,5679.0,65.7505,65.8039,65.7416,65.7772,5679.0
2020-12-28 15:15:00,73.9,74.01,73.89,73.92,10152.0,65.8039,65.9019,65.795,65.8217,10152.0
2020-12-28 15:20:00,73.91,74.03,73.89,74.02,4730.0,65.8128,65.9197,65.795,65.9108,4730.0
2020-12-28 15:25:00,74.02,74.06,73.95,74.01,10188.0,65.9108,65.9464,65.8485,65.9019,10188.0
2020-12-28 15:30:00,74.02,74.02,73.93,73.94,7444.0,65.9108,65.9108,65.8306,65.8396,7444.0
2020-12-28 15:35:00,73.95,73.97,73.81,73.85,11091.0,65.8485,65.8663,65.7238,65.7594,11091.0
2020-12-28 15:40:00,73.88,73.95,73.82,73.84,20153.0,65.7861,65.8485,65.7327,65.7505,20153.0
2020-12-28 15:45:00,73.81,73.93,73.79,73.89,45496.0,65.7238,65.8306,65.706,65.795,45496.0
2020-12-28 15:50:00,73.91,73.91,73.78,73.89,45207.0,65.8128,65.8128,65.6971,65.795,45207.0
2020-12-28 15:55:00,73.88,73.99,73.8,73.83,88141.0,65.7861,65.8841,65.7149,65.7416,88141.0
2020-12-29 09:30:00,74.19,75.24,74.19,75.24,49110.0,66.0622,66.9971,66.0622,66.9971,49110.0
2020-12-29 09:35:00,75.12,75.23,74.56,74.56,69409.0,66.8903,66.9882,66.3916,66.3916,69409.0
2020-12-29 09:40:00,74.54,74.77,74.54,74.69,4321.0,66.3738,66.5786,66.3738,66.5074,4321.0
2020-12-29 09:45:00,74.75,74.85,74.58,74.64,69301.0,66.5608,66.6499,66.4094,66.4629,69301.0
2020-12-29 09:50:00,74.64,74.64,74.29,74.29,8823.0,66.4629,66.4629,66.1512,66.1512,8823.0
2020-12-29 09:55:00,74.32,74.39,74.0,74.09,9210.0,66.1779,66.2403,65.893,65.9731,9210.0
2020-12-29 10:00:00,74.06,74.3,74.03,74.16,10084.0,65.9464,66.1601,65.9197,66.0354,10084.0
2020-12-29 10:05:00,74.11,74.21,74.04,74.21,6043.0,65.9909,66.08,65.9286,66.08,6043.0
2020-12-29 10:10:00,74.14,74.16,73.96,73.98,15645.0,66.0176,66.0354,65.8574,65.8752,15645.0
2020-12-29 10:15:00,73.93,74.08,73.9,73.98,8820.0,65.8306,65.9642,65.8039,65.8752,8820.0
2020-12-29 10:20:00,73.97,74.09,73.87,73.96,7054.0,65.8663,65.9731,65.7772,65.8574,7054.0
2020-12-29 10:25:00,73.98,73.99,73.78,73.82,4720.0,65.8752,65.8841,65.6971,65.7327,4720.0
2020-12-29 10:30:00,73.86,73.89,73.74,73.86,7549.0,65.7683,65.795,65.6615,65.7683,7549.0
2020-12-29 10:35:00,73.84,73.91,73.75,73.76,8844.0,65.7505,65.8128,65.6704,65.6793,8844.0
2020-12-29 10:40:00,73.76,74.15,73.75,74.1,24260.0,65.6793,66.0265,65.6704,65.982,24260.0
2020-12-29 10:45:00,74.15,74.23,74.12,74.2,3192.0,66.0265,66.0978,65.9998,66.0711,3192.0
2020-12-29 10:50:00,74.19,74.24,74.1,74.16,7451.0,66.0622,66.1067,65.982,66.0354,7451.0
2020-12-29 10:55:00,74.23,74.37,74.2,74.37,4729.0,66.0978,66.2224,66.0711,66.2224,4729.0
2020-12-29 11:00:00,74.36,74.36,74.07,74.12,7936.0,66.2135,66.2135,65.9553,65.9998,7936.0
2020-12-29 11:05:00,74.12,74.2,74.07,74.12,9914.0,65.9998,66.0711,65.9553,65.9998,9914.0
2020-12-29 11:10:00,74.09,74.3,74.09,74.25,12927.0,65.9731,66.1601,65.9731,66.1156,12927.0
2020-12-29 11:15:00,74.29,74.36,74.21,74.36,11111.0,66.1512,66.2135,66.08,66.2135,11111.0
2020-12-29 11:20:00,74.36,74.39,74.22,74.27,19207.0,66.2135,66.2403,66.0889,66.1334,19207.0
2020-12-29 11:25:00,74.29,74.33,74.21,74.29,3112.0,66.1512,66.1868,66.08,66.1512,3112.0
2020-12-29 11:30:00,74.31,74.33,74.13,74.16,7731.0,66.169,66.1868,66.0087,66.0354,7731.0
2020-12-29 11:35:00,74.17,74.28,74.16,74.22,8997.0,66.0444,66.1423,66.0354,66.0889,8997.0
2020-12-29 11:40:00,74.22,74.29,74.18,74.24,14746.0,66.0889,66.1512,66.0533,66.1067,14746.0
2020-12-29 11:45:00,74.21,74.27,74.16,74.27,18878.0,66.08,66.1334,66.0354,66.1334,18878.0
2020-12-29 11:50:00,74.26,74.35,74.21,74.3,18340.0,66.1245,66.2046,66.08,66.1601,18340.0
2020-12-29 11:55:00,74.29,74.32,74.22,74.25,9760.0,66.1512,66.1779,66.0889,66.1156,9760.0
2020-12-29 12:00:00,74.24,74.33,74.22,74.22,11564.0,66.1067,66.1868,66.0889,66.0889,11564.0
2020-12-29 12:05:00,74.21,74.33,73.96,73.96,22147.0,66.08,66.1868,65.8574,65.8574,22147.0
2020-12-29 12:10:00,73.97,74.01,73.84,73.84,4374.0,65.8663,65.9019,65.7505,65.7505,4374.0
2020-12-29 12:15:00,73.89,73.95,73.75,73.79,5835.0,65.795,65.8485,65.6704,65.706,5835.0
2020-12-29 12:20:00,73.79,73.79,73.52,73.53,4916.0,65.706,65.706,65.4656,65.4745,4916.0
2020-12-29 12:25:00,73.56,73.62,73.47,73.51,13857.0,65.5012,65.5546,65.421,65.4567,13857.0
2020-12-29 12:30:00,73.47,73.47,73.31,73.31,3656.0,65.421,65.421,65.2786,65.2786,3656.0
2020-12-29 12:35:00,73.38,73.39,73.16,73.2,3211.0,65.3409,65.3498,65.145,65.1806,3211.0
2020-12-29 12:40:00,73.21,73.3,73.21,73.25,7606.0,65.1895,65.2697,65.1895,65.2251,7606.0
2020-12-29 12:45:00,73.24,73.25,73.11,73.17,4030.0,65.2162,65.2251,65.1005,65.1539,4030.0
2020-12-29 12:50:00,73.14,73.14,73.04,73.04,2991.0,65.1272,65.1272,65.0381,65.0381,2991.0
2020-12-29 12:55:00,73.08,73.12,73.0,73.12,4640.0,65.0738,65.1094,65.0025,65.1094,4640.0
2020-12-29 13:00:00,73.19,73.19,73.08,73.14,11716.0,65.1717,65.1717,65.0738,65.1272,11716.0
2020-12-29 13:05:00,73.08,73.2,73.07,73.19,4076.0,65.0738,65.1806,65.0649,65.1717,4076.0
2020-12-29 13:10:00,73.16,73.17,73.05,73.1,8015.0,65.145,65.1539,65.0471,65.0916,8015.0
2020-12-29 13:15:00,73.07,73.14,73.05,73.1,2932.0,65.0649,65.1272,65.0471,65.0916,2932.0
2020-12-29 13:20:00,73.09,73.15,73.02,73.1,5018.0,65.0827,65.1361,65.0203,65.0916,5018.0
2020-12-29 13:25:00,73.06,73.23,73.04,73.16,4744.0,65.056,65.2073,65.0381,65.145,4744.0
2020-12-29 13:30:00,73.14,73.15,73.03,73.03,2317.0,65.1272,65.1361,65.0292,65.0292,2317.0
2020-12-29 13:35:00,73.01,73.07,72.98,72.98,9086.0,65.0114,65.0649,64.9847,64.9847,9086.0
2020-12-29 13:40:00,72.99,72.99,72.91,72.96,5745.0,64.9936,64.9936,64.9224,64.9669,5745.0
2020-12-29 13:45:00,72.95,73.16,72.91,73.14,11504.0,64.958,65.145,64.9224,65.1272,11504.0
2020-12-29 13:50:00,73.14,73.25,73.1,73.2,9993.0,65.1272,65.2251,65.0916,65.1806,9993.0
2020-12-29 13:55:00,73.15,73.18,72.98,73.0,2557.0,65.1361,65.1628,64.9847,65.0025,2557.0
2020-12-29 14:00:00,72.97,73.04,72.89,72.93,5022.0,64.9758,65.0381,64.9046,64.9402,5022.0
2020-12-29 14:05:00,72.96,72.98,72.88,72.92,6496.0,64.9669,64.9847,64.8957,64.9313,6496.0
2020-12-29 14:10:00,72.92,72.92,72.83,72.88,10051.0,64.9313,64.9313,64.8512,64.8957,10051.0
2020-12-29 14:15:00,72.9,72.91,72.78,72.82,7652.0,64.9135,64.9224,64.8066,64.8423,7652.0
2020-12-29 14:20:00,72.81,72.97,72.81,72.94,7572.0,64.8333,64.9758,64.8333,64.9491,7572.0
2020-12-29 14:25:00,72.95,72.95,72.83,72.83,5381.0,64.958,64.958,64.8512,64.8512,5381.0
2020-12-29 14:30:00,72.87,72.96,72.85,72.85,2685.0,64.8868,64.9669,64.869,64.869,2685.0
2020-12-29 14:35:00,72.88,72.9,72.76,72.83,7418.0,64.8957,64.9135,64.7888,64.8512,7418.0
2020-12-29 14:40:00,72.84,72.92,72.83,72.86,8033.0,64.8601,64.9313,64.8512,64.8779,8033.0
2020-12-29 14:45:00,72.86,72.92,72.83,72.86,13327.0,64.8779,64.9313,64.8512,64.8779,13327.0
2020-12-29 14:50:00,72.84,72.92,72.82,72.86,6222.0,64.8601,64.9313,64.8423,64.8779,6222.0
2020-12-29 14:55:00,72.88,72.88,72.71,72.73,7682.0,64.8957,64.8957,64.7443,64.7621,7682.0
2020-12-29 15:00:00,72.73,72.87,72.71,72.84,5893.0,64.7621,64.8868,64.7443,64.8601,5893.0
2020-12-29 15:05:00,72.82,72.82,72.73,72.81,2946.0,64.8423,64.8423,64.7621,64.8333,2946.0
2020-12-29 15:10:00,72.86,72.91,72.85,72.9,4251.0,64.8779,64.9224,64.869,64.9135,4251.0
2020-12-29 15:15:00,72.9,72.93,72.83,72.92,9718.0,64.9135,64.9402,64.8512,64.9313,9718.0
2020-12-29 15:20:00,72.91,72.96,72.86,72.94,4868.0,64.9224,64.9669,64.8779,64.9491,4868.0
2020-12-29 15:25:00,72.92,72.99,72.92,72.98,7474.0,64.9313,64.9936,64.9313,64.9847,7474.0
2020-12-29 15:30:00,72.97,73.0,72.93,72.96,9030.0,64.9758,65.0025,64.9402,64.9669,9030.0
2020-12-29 15:35:00,72.99,73.04,72.94,73.0,12036.0,64.9936,65.0381,64.9491,65.0025,12036.0
2020-12-29 15:40:00,72.98,73.06,72.96,73.04,18093.0,64.9847,65.056,64.9669,65.0381,18093.0
2020-12-29 15:45:00,73.02,73.14,73.01,73.04,16931.0,65.0203,65.1272,65.0114,65.0381,16931.0
2020-12-29 15:50:00,73.09,73.11,72.92,72.99,31259.0,65.0827,65.1005,64.9313,64.9936,31259.0
2020-12-29 15:55:00,72.93,72.98,72.77,72.9,93794.0,64.9402,64.9847,64.7977,64.9135,93794.0
2020-12-30 09:30:00,72.71,73.18,72.71,73.0,18254.0,64.7443,65.1628,64.7443,65.0025,18254.0
2020-12-30 09:35:00,72.96,73.1,72.77,73.1,10686.0,64.9669,65.0916,64.7977,65.0916,10686.0
2020-12-30 09:40:00,73.12,73.22,73.1,73.17,3895.0,65.1094,65.1984,65.0916,65.1539,3895.0
2020-12-30 09:45:00,73.24,73.25,73.08,73.14,16129.0,65.2162,65.2251,65.0738,65.1272,16129.0
2020-12-30 09:50:00,73.15,73.29,73.14,73.16,6143.0,65.1361,65.2608,65.1272,65.145,6143.0
2020-12-30 09:55:00,73.11,73.22,72.92,73.02,15174.0,65.1005,65.1984,64.9313,65.0203,15174.0
2020-12-30 10:00:00,73.03,73.23,72.97,73.2,7785.0,65.0292,65.2073,64.9758,65.1806,7785.0
2020-12-30 10:05:00,73.17,73.22,73.08,73.11,3932.0,65.1539,65.1984,65.0738,65.1005,3932.0
2020-12-30 10:10:00,73.15,73.15,72.95,72.95,4267.0,65.1361,65.1361,64.958,64.958,4267.0
2020-12-30 10:15:00,72.95,73.03,72.85,72.95,3648.0,64.958,65.0292,64.869,64.958,3648.0
2020-12-30 10:20:00,73.01,73.25,72.97,73.25,3848.0,65.0114,65.2251,64.9758,65.2251,3848.0
2020-12-30 10:25:00,73.16,73.35,73.11,73.28,4277.0,65.145,65.3142,65.1005,65.2519,4277.0
2020-12-30 10:30:00,73.28,73.39,73.23,73.38,3716.0,65.2519,65.3498,65.2073,65.3409,3716.0
2020-12-30 10:35:00,73.38,73.39,73.22,73.3,5565.0,65.3409,65.3498,65.1984,65.2697,5565.0
2020-12-30 10:40:00,73.28,73.28,73.19,73.25,3170.0,65.2519,65.2519,65.1717,65.2251,3170.0
2020-12-30 10:45:00,73.28,73.46,73.28,73.42,5443.0,65.2519,65.4121,65.2519,65.3765,5443.0
2020-12-30 10:50:00,73.38,73.41,73.32,73.37,2479.0,65.3409,65.3676,65.2875,65.332,2479.0
2020-12-30 10:55:00,73.37,73.37,73.2,73.28,3888.0,65.332,65.332,65.1806,65.2519,3888.0
2020-12-30 11:00:00,73.28,73.32,73.21,73.22,5044.0,65.2519,65.2875,65.1895,65.1984,5044.0
2020-12-30 11:05:00,73.18,73.24,73.15,73.16,4195.0,65.1628,65.2162,65.1361,65.145,4195.0
2020-12-30 11:10:00,73.14,73.14,73.0,73.08,3058.0,65.1272,65.1272,65.0025,65.0738,3058.0
2020-12-30 11:15:00,73.03,73.03,72.94,73.02,4801.0,65.0292,65.0292,64.9491,65.0203,4801.0
2020-12-30 11:20:00,73.02,73.1,73.02,73.08,7340.0,65.0203,65.0916,65.0203,65.0738,7340.0
2020-12-30 11:25:00,73.07,73.07,72.95,72.95,3553.0,65.0649,65.0649,64.958,64.958,3553.0
2020-12-30 11:30:00,72.91,73.07,72.91,72.98,4569.0,64.9224,65.0649,64.9224,64.9847,4569.0
2020-12-30 11:35:00,73.0,73.04,72.88,72.88,3082.0,65.0025,65.0381,64.8957,64.8957,3082.0
2020-12-30 11:40:00,72.93,72.93,72.87,72.9,1204.0,64.9402,64.9402,64.8868,64.9135,1204.0
2020-12-30 11:45:00,72.92,72.92,72.74,72.74,5673.0,64.9313,64.9313,64.771,64.771,5673.0
2020-12-30 11:50:00,72.79,72.83,72.76,72.78,2392.0,64.8155,64.8512,64.7888,64.8066,2392.0
2020-12-30 11:55:00,72.78,72.8,72.69,72.75,3692.0,64.8066,64.8244,64.7265,64.7799,3692.0
2020-12-30 12:00:00,72.77,72.91,72.72,72.83,5330.0,64.7977,64.9224,64.7532,64.8512,5330.0
2020-12-30 12:05:00,72.92,72.95,72.9,72.9,1652.0,64.9313,64.958,64.9135,64.9135,1652.0
2020-12-30 12:10:00,72.92,73.08,72.91,73.05,3573.0,64.9313,65.0738,64.9224,65.0471,3573.0
2020-12-30 12:15:00,73.05,73.13,73.0,73.0,8094.0,65.0471,65.1183,65.0025,65.0025,8094.0
2020-12-30 12:20:00,72.97,72.98,72.92,72.96,1720.0,64.9758,64.9847,64.9313,64.9669,1720.0
2020-12-30 12:25:00,72.95,73.01,72.95,73.0,9238.0,64.958,65.0114,64.958,65.0025,9238.0
2020-12-30 12:30:00,73.0,73.11,72.97,73.11,4747.0,65.0025,65.1005,64.9758,65.1005,4747.0
2020-12-30 12:35:00,73.11,73.25,73.1,73.19,10940.0,65.1005,65.2251,65.0916,65.1717,10940.0
2020-12-30 12:40:00,73.17,73.23,73.14,73.17,16326.0,65.1539,65.2073,65.1272,65.1539,16326.0
2020-12-30 12:45:00,73.18,73.19,73.15,73.17,2134.0,65.1628,65.1717,65.1361,65.1539,2134.0
2020-12-30 12:50:00,73.16,73.26,73.15,73.26,2523.0,65.145,65.234,65.1361,65.234,2523.0
2020-12-30 12:55:00,73.28,73.33,73.26,73.33,8844.0,65.2519,65.2964,65.234,65.2964,8844.0
2020-12-30 13:00:00,73.34,73.35,73.29,73.29,3707.0,65.3053,65.3142,65.2608,65.2608,3707.0
2020-12-30 13:05:00,73.31,73.35,73.29,73.32,4836.0,65.2786,65.3142,65.2608,65.2875,4836.0
2020-12-30 13:10:00,73.33,73.36,73.33,73.35,1924.0,65.2964,65.3231,65.2964,65.3142,1924.0
2020-12-30 13:15:00,73.37,73.41,73.29,73.39,9255.0,65.332,65.3676,65.2608,65.3498,9255.0
2020-12-30 13:20:00,73.42,73.43,73.35,73.43,4027.0,65.3765,65.3854,65.3142,65.3854,4027.0
2020-12-30 13:25:00,73.43,73.48,73.32,73.33,11419.0,65.3854,65.4299,65.2875,65.2964,11419.0
2020-12-30 13:30:00,73.31,73.42,73.3,73.39,3282.0,65.2786,65.3765,65.2697,65.3498,3282.0
2020-12-30 13:35:00,73.42,73.44,73.37,73.41,24126.0,65.3765,65.3943,65.332,65.3676,24126.0
2020-12-30 13:40:00,73.39,73.43,73.37,73.42,3781.0,65.3498,65.3854,65.332,65.3765,3781.0
2020-12-30 13:45:00,73.44,73.53,73.44,73.52,2234.0,65.3943,65.4745,65.3943,65.4656,2234.0
2020-12-30 13:50:00,73.52,73.52,73.41,73.41,4220.0,65.4656,65.4656,65.3676,65.3676,4220.0
2020-12-30 13:55:00,73.34,73.38,73.32,73.32,1844.0,65.3053,65.3409,65.2875,65.2875,1844.0
2020-12-30 14:00:00,73.3,73.31,73.25,73.27,5917.0,65.2697,65.2786,65.2251,65.243,5917.0
2020-12-30 14:05:00,73.29,73.32,73.27,73.31,2787.0,65.2608,65.2875,65.243,65.2786,2787.0
2020-12-30 14:10:00,73.31,73.35,73.3,73.34,3418.0,65.2786,65.3142,65.2697,65.3053,3418.0
2020-12-30 14:15:00,73.34,73.34,73.18,73.26,5358.0,65.3053,65.3053,65.1628,65.234,5358.0
2020-12-30 14:20:00,73.26,73.26,73.17,73.2,5985.0,65.234,65.234,65.1539,65.1806,5985.0
2020-12-30 14:25:00,73.2,73.27,73.18,73.26,1862.0,65.1806,65.243,65.1628,65.234,1862.0
2020-12-30 14:30:00,73.26,73.32,73.21,73.25,8163.0,65.234,65.2875,65.1895,65.2251,8163.0
2020-12-30 14:35:00,73.26,73.26,73.21,73.22,8189.0,65.234,65.234,65.1895,65.1984,8189.0
2020-12-30 14:40:00,73.22,73.29,73.21,73.29,4771.0,65.1984,65.2608,65.1895,65.2608,4771.0
2020-12-30 14:45:00,73.27,73.32,73.26,73.29,2254.0,65.243,65.2875,65.234,65.2608,2254.0
2020-12-30 14:50:00,73.29,73.29,73.08,73.08,13780.0,65.2608,65.2608,65.0738,65.0738,13780.0
2020-12-30 14:55:00,73.01,73.12,73.01,73.1,5850.0,65.0114,65.1094,65.0114,65.0916,5850.0
2020-12-30 15:00:00,73.1,73.1,73.04,73.07,2405.0,65.0916,65.0916,65.0381,65.0649,2405.0
2020-12-30 15:05:00,73.08,73.09,73.03,73.09,2935.0,65.0738,65.0827,65.0292,65.0827,2935.0
2020-12-30 15:10:00,73.09,73.12,73.05,73.11,3638.0,65.0827,65.1094,65.0471,65.1005,3638.0
2020-12-30 15:15:00,73.1,73.16,73.08,73.16,3979.0,65.0916,65.145,65.0738,65.145,3979.0
2020-12-30 15:20:00,73.17,73.17,73.07,73.13,4695.0,65.1539,65.1539,65.0649,65.1183,4695.0
2020-12-30 15:25:00,73.13,73.2,73.1,73.2,5085.0,65.1183,65.1806,65.0916,65.1806,5085.0
2020-12-30 15:30:00,73.22,73.22,73.16,73.2,6750.0,65.1984,65.1984,65.145,65.1806,6750.0
2020-12-30 15:35:00,73.19,73.32,73.17,73.32,5551.0,65.1717,65.2875,65.1539,65.2875,5551.0
2020-12-30 15:40:00,73.29,73.38,73.27,73.31,17349.0,65.2608,65.3409,65.243,65.2786,17349.0
2020-12-30 15:45:00,73.33,73.36,73.24,73.28,18027.0,65.2964,65.3231,65.2162,65.2519,18027.0
2020-12-30 15:50:00,73.31,73.44,73.26,73.39,19470.0,65.2786,65.3943,65.234,65.3498,19470.0
2020-12-30 15:55:00,73.39,73.4,73.2,73.3,87144.0,65.3498,65.3587,65.1806,65.2697,87144.0
2020-12-31 09:30:00,73.43,73.65,73.21,73.21,14080.0,65.3854,65.5813,65.1895,65.1895,14080.0
2020-12-31 09:35:00,73.1,73.1,72.77,72.81,18211.0,65.0916,65.0916,64.7977,64.8333,18211.0
2020-12-31 09:40:00,72.8,72.89,72.66,72.8,6685.0,64.8244,64.9046,64.6998,64.8244,6685.0
2020-12-31 09:45:00,72.8,72.9,72.74,72.83,10807.0,64.8244,64.9135,64.771,64.8512,10807.0
2020-12-31 09:50:00,72.87,72.97,72.8,72.92,2499.0,64.8868,64.9758,64.8244,64.9313,2499.0
2020-12-31 09:55:00,72.92,73.03,72.86,72.92,10954.0,64.9313,65.0292,64.8779,64.9313,10954.0
2020-12-31 10:00:00,72.89,73.25,72.88,73.13,15404.0,64.9046,65.2251,64.8957,65.1183,15404.0
2020-12-31 10:05:00,73.13,73.15,72.96,73.1,10048.0,65.1183,65.1361,64.9669,65.0916,10048.0
2020-12-31 10:10:00,73.08,73.08,73.01,73.07,1449.0,65.0738,65.0738,65.0114,65.0649,1449.0
2020-12-31 10:15:00,73.09,73.15,73.06,73.11,4548.0,65.0827,65.1361,65.056,65.1005,4548.0
2020-12-31 10:20:00,73.16,73.35,73.11,73.24,8804.0,65.145,65.3142,65.1005,65.2162,8804.0
2020-12-31 10:25:00,73.24,73.38,73.22,73.33,5330.0,65.2162,65.3409,65.1984,65.2964,5330.0
2020-12-31 10:30:00,73.38,73.38,73.19,73.31,9890.0,65.3409,65.3409,65.1717,65.2786,9890.0
2020-12-31 10:35:00,73.35,73.44,73.28,73.38,6322.0,65.3142,65.3943,65.2519,65.3409,6322.0
2020-12-31 10:40:00,73.32,73.32,73.26,73.29,2298.0,65.2875,65.2875,65.234,65.2608,2298.0
2020-12-31 10:45:00,73.29,73.43,73.29,73.42,4527.0,65.2608,65.3854,65.2608,65.3765,4527.0
2020-12-31 10:50:00,73.37,73.48,73.33,73.48,5617.0,65.332,65.4299,65.2964,65.4299,5617.0
2020-12-31 10:55:00,73.45,73.46,73.41,73.46,2371.0,65.4032,65.4121,65.3676,65.4121,2371.0
2020-12-31 11:00:00,73.41,73.49,73.38,73.45,4112.0,65.3676,65.4389,65.3409,65.4032,4112.0
2020-12-31 11:05:00,73.49,73.61,73.46,73.59,9616.0,65.4389,65.5457,65.4121,65.5279,9616.0
2020-12-31 11:10:00,73.57,73.57,73.43,73.47,5191.0,65.5101,65.5101,65.3854,65.421,5191.0
2020-12-31 11:15:00,73.47,73.6,73.46,73.58,3313.0,65.421,65.5368,65.4121,65.519,3313.0
2020-12-31 11:20:00,73.6,73.6,73.46,73.51,6043.0,65.5368,65.5368,65.4121,65.4567,6043.0
2020-12-31 11:25:00,73.56,73.56,73.38,73.38,1720.0,65.5012,65.5012,65.3409,65.3409,1720.0
2020-12-31 11:30:00,73.39,73.4,73.34,73.34,4274.0,65.3498,65.3587,65.3053,65.3053,4274.0
2020-12-31 11:35:00,73.34,73.36,73.25,73.25,2954.0,65.3053,65.3231,65.2251,65.2251,2954.0
2020-12-31 11:40:00,73.26,73.37,73.25,73.37,2569.0,65.234,65.332,65.2251,65.332,2569.0
2020-12-31 11:45:00,73.37,73.39,73.31,73.32,2782.0,65.332,65.3498,65.2786,65.2875,2782.0
2020-12-31 11:50:00,73.31,73.32,73.26,73.26,2935.0,65.2786,65.2875,65.234,65.234,2935.0
2020-12-31 11:55:00,73.28,73.35,73.23,73.34,4752.0,65.2519,65.3142,65.2073,65.3053,4752.0
2020-12-31 12:00:00,73.32,73.35,73.16,73.27,5315.0,65.2875,65.3142,65.145,65.243,5315.0
2020-12-31 12:05:00,73.27,73.35,73.27,73.34,2959.0,65.243,65.3142,65.243,65.3053,2959.0
2020-12-31 12:10:00,73.36,73.41,73.36,73.37,4300.0,65.3231,65.3676,65.3231,65.332,4300.0
2020-12-31 12:15:00,73.37,73.39,73.31,73.36,4899.0,65.332,65.3498,65.2786,65.3231,4899.0
2020-12-31 12:20:00,73.39,73.39,73.28,73.36,3219.0,65.3498,65.3498,65.2519,65.3231,3219.0
2020-12-31 12:25:00,73.39,73.49,73.39,73.47,3424.0,65.3498,65.4389,65.3498,65.421,3424.0
2020-12-31 12:30:00,73.46,73.49,73.38,73.41,5754.0,65.4121,65.4389,65.3409,65.3676,5754.0
2020-12-31 12:35:00,73.41,73.43,73.38,73.42,3501.0,65.3676,65.3854,65.3409,65.3765,3501.0
2020-12-31 12:40:00,73.42,73.48,73.41,73.48,4354.0,65.3765,65.4299,65.3676,65.4299,4354.0
2020-12-31 12:45:00,73.49,73.55,73.47,73.47,7903.0,65.4389,65.4923,65.421,65.421,7903.0
2020-12-31 12:50:00,73.43,73.43,73.35,73.39,2246.0,65.3854,65.3854,65.3142,65.3498,2246.0
2020-12-31 12:55:00,73.39,73.44,73.35,73.44,1870.0,65.3498,65.3943,65.3142,65.3943,1870.0
2020-12-31 13:00:00,73.44,73.5,73.41,73.5,1297.0,65.3943,65.4478,65.3676,65.4478,1297.0
2020-12-31 13:05:00,73.51,73.52,73.42,73.47,6506.0,65.4567,65.4656,65.3765,65.421,6506.0
2020-12-31 13:10:00,73.47,73.55,73.47,73.55,1990.0,65.421,65.4923,65.421,65.4923,1990.0
2020-12-31 13:15:00,73.58,73.66,73.56,73.58,7173.0,65.519,65.5902,65.5012,65.519,7173.0
2020-12-31 13:20:00,73.58,73.6,73.5,73.52,3521.0,65.519,65.5368,65.4478,65.4656,3521.0
2020-12-31 13:25:00,73.54,73.57,73.53,73.55,4396.0,65.4834,65.5101,65.4745,65.4923,4396.0
2020-12-31 13:30:00,73.55,73.61,73.48,73.55,13480.0,65.4923,65.5457,65.4299,65.4923,13480.0
2020-12-31 13:35:00,73.54,73.6,73.54,73.56,1950.0,65.4834,65.5368,65.4834,65.5012,1950.0
2020-12-31 13:40:00,73.55,73.58,73.5,73.54,2779.0,65.4923,65.519,65.4478,65.4834,2779.0
2020-12-31 13:45:00,73.54,73.58,73.48,73.52,8690.0,65.4834,65.519,65.4299,65.4656,8690.0
2020-12-31 13:50:00,73.51,73.51,73.46,73.48,2723.0,65.4567,65.4567,65.4121,65.4299,2723.0
2020-12-31 13:55:00,73.5,73.62,73.49,73.61,11195.0,65.4478,65.5546,65.4389,65.5457,11195.0
2020-12-31 14:00:00,73.6,73.71,73.55,73.67,5089.0,65.5368,65.6347,65.4923,65.5991,5089.0
2020-12-31 14:05:00,73.68,73.69,73.62,73.69,3856.0,65.608,65.6169,65.5546,65.6169,3856.0
2020-12-31 14:10:00,73.72,73.83,73.71,73.83,11737.0,65.6437,65.7416,65.6347,65.7416,11737.0
2020-12-31 14:15:00,73.83,73.92,73.76,73.78,8445.0,65.7416,65.8217,65.6793,65.6971,8445.0
2020-12-31 14:20:00,73.76,73.86,73.76,73.86,2633.0,65.6793,65.7683,65.6793,65.7683,2633.0
2020-12-31 14:25:00,73.87,73.93,73.86,73.93,5464.0,65.7772,65.8306,65.7683,65.8306,5464.0
2020-12-31 14:30:00,73.94,74.01,73.87,74.01,9068.0,65.8396,65.9019,65.7772,65.9019,9068.0
2020-12-31 14:35:00,74.01,74.12,73.97,74.09,6134.0,65.9019,65.9998,65.8663,65.9731,6134.0
2020-12-31 14:40:00,74.1,74.23,74.05,74.16,8936.0,65.982,66.0978,65.9375,66.0354,8936.0
2020-12-31 14:45:00,74.11,74.17,74.1,74.14,1510.0,65.9909,66.0444,65.982,66.0176,1510.0
2020-12-31 14:50:00,74.16,74.19,74.06,74.07,7344.0,66.0354,66.0622,65.9464,65.9553,7344.0
2020-12-31 14:55:00,74.05,74.05,73.96,74.0,5951.0,65.9375,65.9375,65.8574,65.893,5951.0
2020-12-31 15:00:00,74.05,74.13,73.99,74.04,6817.0,65.9375,66.0087,65.8841,65.9286,6817.0
2020-12-31 15:05:00,74.04,74.19,74.02,74.15,6221.0,65.9286,66.0622,65.9108,66.0265,6221.0
2020-12-31 15:10:00,74.18,74.26,74.17,74.23,6339.0,66.0533,66.1245,66.0444,66.0978,6339.0
2020-12-31 15:15:00,74.26,74.32,74.23,74.28,6002.0,66.1245,66.1779,66.0978,66.1423,6002.0
2020-12-31 15:20:00,74.25,74.29,74.19,74.29,5328.0,66.1156,66.1512,66.0622,66.1512,5328.0
2020-12-31 15:25:00,74.28,74.34,74.25,74.28,26203.0,66.1423,66.1957,66.1156,66.1423,26203.0
2020-12-31 15:30:00,74.28,74.38,74.24,74.37,21524.0,66.1423,66.2313,66.1067,66.2224,21524.0
2020-12-31 15:35:00,74.37,74.45,74.28,74.28,11859.0,66.2224,66.2937,66.1423,66.1423,11859.0
2020-12-31 15:40:00,74.28,74.38,74.25,74.3,9561.0,66.1423,66.2313,66.1156,66.1601,9561.0
2020-12-31 15:45:00,74.3,74.39,74.27,74.38,21048.0,66.1601,66.2403,66.1334,66.2313,21048.0
2020-12-31 15:50:00,74.34,74.47,74.32,74.32,27803.0,66.1957,66.3115,66.1779,66.1779,27803.0
2020-12-31 15:55:00,74.31,74.36,74.14,74.25,73901.0,66.169,66.2135,66.0176,66.1156,73901.0
2021-01-04 09:30:00,74.14,74.38,73.95,74.06,54439.0,66.0176,66.2313,65.8485,65.9464,54439.0
2021-01-04 09:35:00,73.88,73.96,73.71,73.86,8959.0,65.7861,65.8574,65.6347,65.7683,8959.0
2021-01-04 09:40:00,73.76,73.86,73.44,73.47,15005.0,65.6793,65.7683,65.3943,65.421,15005.0
2021-01-04 09:45:00,73.46,73.46,73.22,73.36,12484.0,65.4121,65.4121,65.1984,65.3231,12484.0
2021-01-04 09:50:00,73.26,73.29,72.92,73.03,24174.0,65.234,65.2608,64.9313,65.0292,24174.0
2021-01-04 09:55:00,73.01,73.37,72.95,73.24,8542.0,65.0114,65.332,64.958,65.2162,8542.0
2021-01-04 10:00:00,73.31,73.46,73.19,73.31,17521.0,65.2786,65.4121,65.1717,65.2786,17521.0
2021-01-04 10:05:00,73.2,73.22,72.84,72.99,8884.0,65.1806,65.1984,64.8601,64.9936,8884.0
2021-01-04 10:10:00,73.02,73.12,72.97,73.09,9687.0,65.0203,65.1094,64.9758,65.0827,9687.0
2021-01-04 10:15:00,73.12,73.14,72.84,72.85,24062.0,65.1094,65.1272,64.8601,64.869,24062.0
2021-01-04 10:20:00,72.82,72.94,72.61,72.66,16836.0,64.8423,64.9491,64.6553,64.6998,16836.0
2021-01-04 10:25:00,72.6,72.65,72.47,72.61,18418.0,64.6464,64.6909,64.5306,64.6553,18418.0
2021-01-04 10:30:00,72.56,72.56,72.25,72.34,30604.0,64.6107,64.6107,64.3347,64.4148,30604.0
2021-01-04 10:35:00,72.28,72.29,72.04,72.06,27827.0,64.3614,64.3703,64.1477,64.1655,27827.0
2021-01-04 10:40:00,72.08,72.12,71.95,71.97,16471.0,64.1833,64.2189,64.0676,64.0854,16471.0
2021-01-04 10:45:00,71.97,71.98,71.75,71.91,21911.0,64.0854,64.0943,63.8895,64.0319,21911.0
2021-01-04 10:50:00,71.93,72.03,71.64,71.67,29420.0,64.0498,64.1388,63.7915,63.8182,29420.0
2021-01-04 10:55:00,71.67,71.85,71.54,71.85,15196.0,63.8182,63.9785,63.7025,63.9785,15196.0
2021-01-04 11:00:00,71.8,71.98,71.6,71.61,15353.0,63.934,64.0943,63.7559,63.7648,15353.0
2021-01-04 11:05:00,71.67,71.73,71.4,71.53,13468.0,63.8182,63.8717,63.5778,63.6936,13468.0
2021-01-04 11:10:00,71.52,71.76,71.44,71.76,72267.0,63.6847,63.8984,63.6134,63.8984,72267.0
2021-01-04 11:15:00,71.75,71.79,71.63,71.71,18407.0,63.8895,63.9251,63.7826,63.8539,18407.0
2021-01-04 11:20:00,71.71,71.74,71.53,71.53,12640.0,63.8539,63.8806,63.6936,63.6936,12640.0
2021-01-04 11:25:00,71.47,71.71,71.46,71.68,29013.0,63.6402,63.8539,63.6312,63.8271,29013.0
2021-01-04 11:30:00,71.68,71.68,71.41,71.53,11364.0,63.8271,63.8271,63.5867,63.6936,11364.0
2021-01-04 11:35:00,71.6,71.6,71.37,71.53,8129.0,63.7559,63.7559,63.5511,63.6936,8129.0
2021-01-04 11:40:00,71.47,71.61,71.46,71.54,14189.0,63.6402,63.7648,63.6312,63.7025,14189.0
2021-01-04 11:45:00,71.55,71.58,71.47,71.52,15214.0,63.7114,63.7381,63.6402,63.6847,15214.0
2021-01-04 11:50:00,71.52,71.59,71.35,71.37,23150.0,63.6847,63.747,63.5333,63.5511,23150.0
2021-01-04 11:55:00,71.29,71.29,71.05,71.25,21712.0,63.4799,63.4799,63.2662,63.4443,21712.0
2021-01-04 12:00:00,71.25,71.29,71.14,71.19,10146.0,63.4443,63.4799,63.3463,63.3908,10146.0
2021-01-04 12:05:00,71.19,71.28,71.08,71.09,8483.0,63.3908,63.471,63.2929,63.3018,8483.0
2021-01-04 12:10:00,71.11,71.12,70.89,70.97,9335.0,63.3196,63.3285,63.1237,63.1949,9335.0
2021-01-04 12:15:00,70.85,71.14,70.8,71.08,10902.0,63.0881,63.3463,63.0436,63.2929,10902.0
2021-01-04 12:20:00,71.02,71.22,71.02,71.21,17431.0,63.2394,63.4175,63.2394,63.4086,17431.0
2021-01-04 12:25:00,71.21,71.21,71.06,71.19,9283.0,63.4086,63.4086,63.2751,63.3908,9283.0
2021-01-04 12:30:00,71.14,71.14,70.96,71.03,8566.0,63.3463,63.3463,63.186,63.2484,8566.0
2021-01-04 12:35:00,71.02,71.02,70.8,70.86,10840.0,63.2394,63.2394,63.0436,63.097,10840.0
2021-01-04 12:40:00,70.83,70.87,70.77,70.78,9584.0,63.0703,63.1059,63.0168,63.0257,9584.0
2021-01-04 12:45:00,70.78,70.93,70.75,70.82,14481.0,63.0257,63.1593,62.999,63.0614,14481.0
2021-01-04 12:50:00,70.82,71.06,70.81,71.03,27450.0,63.0614,63.2751,63.0525,63.2484,27450.0
2021-01-04 12:55:00,71.05,71.13,71.04,71.11,10249.0,63.2662,63.3374,63.2573,63.3196,10249.0
2021-01-04 13:00:00,71.09,71.13,70.96,71.12,18190.0,63.3018,63.3374,63.186,63.3285,18190.0
2021-01-04 13:05:00,71.14,71.18,71.07,71.12,21416.0,63.3463,63.3819,63.284,63.3285,21416.0
2021-01-04 13:10:00,71.11,71.36,71.1,71.34,12117.0,63.3196,63.5422,63.3107,63.5244,12117.0
2021-01-04 13:15:00,71.34,71.54,71.32,71.45,25710.0,63.5244,63.7025,63.5066,63.6223,25710.0
2021-01-04 13:20:00,71.48,71.61,71.42,71.59,14626.0,63.6491,63.7648,63.5956,63.747,14626.0
2021-01-04 13:25:00,71.63,71.8,71.55,71.55,20329.0,63.7826,63.934,63.7114,63.7114,20329.0
2021-01-04 13:30:00,71.6,71.64,71.54,71.55,8953.0,63.7559,63.7915,63.7025,63.7114,8953.0
2021-01-04 13:35:00,71.55,71.63,71.54,71.59,6681.0,63.7114,63.7826,63.7025,63.747,6681.0
2021-01-04 13:40:00,71.59,71.67,71.55,71.6,11175.0,63.747,63.8182,63.7114,63.7559,11175.0
2021-01-04 13:45:00,71.64,71.75,71.62,71.64,18754.0,63.7915,63.8895,63.7737,63.7915,18754.0
2021-01-04 13:50:00,71.64,71.8,71.59,71.8,5789.0,63.7915,63.934,63.747,63.934,5789.0
2021-01-04 13:55:00,71.8,71.86,71.78,71.84,8191.0,63.934,63.9874,63.9162,63.9696,8191.0
2021-01-04 14:00:00,71.84,71.88,71.74,71.87,28497.0,63.9696,64.0052,63.8806,63.9963,28497.0
2021-01-04 14:05:00,71.87,71.92,71.64,71.67,53576.0,63.9963,64.0409,63.7915,63.8182,53576.0
2021-01-04 14:10:00,71.67,71.79,71.64,71.78,16008.0,63.8182,63.9251,63.7915,63.9162,16008.0
2021-01-04 14:15:00,71.78,71.86,71.72,71.83,14316.0,63.9162,63.9874,63.8628,63.9607,14316.0
2021-01-04 14:20:00,71.84,71.92,71.76,71.89,8289.0,63.9696,64.0409,63.8984,64.0141,8289.0
2021-01-04 14:25:00,71.89,71.92,71.83,71.87,19665.0,64.0141,64.0409,63.9607,63.9963,19665.0
2021-01-04 14:30:00,71.85,71.89,71.75,71.84,37888.0,63.9785,64.0141,63.8895,63.9696,37888.0
2021-01-04 14:35:00,71.81,71.94,71.76,71.9,36337.0,63.9429,64.0587,63.8984,64.023,36337.0
2021-01-04 14:40:00,71.92,71.93,71.86,71.87,16038.0,64.0409,64.0498,63.9874,63.9963,16038.0
2021-01-04 14:45:00,71.87,71.88,71.74,71.75,14127.0,63.9963,64.0052,63.8806,63.8895,14127.0
2021-01-04 14:50:00,71.77,71.78,71.7,71.75,6835.0,63.9073,63.9162,63.845,63.8895,6835.0
2021-01-04 14:55:00,71.75,72.09,71.73,72.01,11567.0,63.8895,64.1922,63.8717,64.121,11567.0
2021-01-04 15:00:00,72.03,72.05,71.78,71.81,11029.0,64.1388,64.1566,63.9162,63.9429,11029.0
2021-01-04 15:05:00,71.82,72.03,71.82,71.91,7981.0,63.9518,64.1388,63.9518,64.0319,7981.0
2021-01-04 15:10:00,71.93,72.04,71.9,71.94,13804.0,64.0498,64.1477,64.023,64.0587,13804.0
2021-01-04 15:15:00,71.94,71.95,71.84,71.88,11371.0,64.0587,64.0676,63.9696,64.0052,11371.0
2021-01-04 15:20:00,71.86,72.0,71.81,71.92,30607.0,63.9874,64.1121,63.9429,64.0409,30607.0
2021-01-04 15:25:00,71.94,72.01,71.89,71.92,13194.0,64.0587,64.121,64.0141,64.0409,13194.0
2021-01-04 15:30:00,71.91,72.2,71.85,72.11,18913.0,64.0319,64.2902,63.9785,64.21,18913.0
2021-01-04 15:35:00,72.15,72.35,72.07,72.34,24843.0,64.2457,64.4237,64.1744,64.4148,24843.0
2021-01-04 15:40:00,72.36,72.36,72.24,72.27,24832.0,64.4326,64.4326,64.3258,64.3525,24832.0
2021-01-04 15:45:00,72.27,72.44,72.22,72.39,46714.0,64.3525,64.5039,64.308,64.4594,46714.0
2021-01-04 15:50:00,72.39,72.51,72.32,72.46,55572.0,64.4594,64.5662,64.397,64.5217,55572.0
2021-01-04 15:55:00,72.47,72.52,72.25,72.37,160088.0,64.5306,64.5751,64.3347,64.4416,160088.0
2021-01-05 09:30:00,72.02,72.64,72.02,72.18,38782.0,64.1299,64.682,64.1299,64.2724,38782.0
2021-01-05 09:35:00,72.17,72.85,72.11,72.75,9459.0,64.2635,64.869,64.21,64.7799,9459.0
2021-01-05 09:40:00,72.78,72.93,72.58,72.78,4817.0,64.8066,64.9402,64.6285,64.8066,4817.0
2021-01-05 09:45:00,72.78,72.98,72.63,72.95,15305.0,64.8066,64.9847,64.6731,64.958,15305.0
2021-01-05 09:50:00,72.95,73.07,72.51,72.81,15297.0,64.958,65.0649,64.5662,64.8333,15297.0
2021-01-05 09:55:00,72.75,72.91,72.67,72.86,6764.0,64.7799,64.9224,64.7087,64.8779,6764.0
2021-01-05 10:00:00,72.85,73.12,72.85,73.09,8458.0,64.869,65.1094,64.869,65.0827,8458.0
2021-01-05 10:05:00,73.14,73.2,72.6,72.66,16275.0,65.1272,65.1806,64.6464,64.6998,16275.0
2021-01-05 10:10:00,72.65,72.74,72.6,72.67,5865.0,64.6909,64.771,64.6464,64.7087,5865.0
2021-01-05 10:15:00,72.6,72.64,72.44,72.44,5474.0,64.6464,64.682,64.5039,64.5039,5474.0
2021-01-05 10:20:00,72.45,72.72,72.44,72.72,8400.0,64.5128,64.7532,64.5039,64.7532,8400.0
2021-01-05 10:25:00,72.61,72.64,72.37,72.45,9892.0,64.6553,64.682,64.4416,64.5128,9892.0
2021-01-05 10:30:00,72.46,72.46,72.29,72.32,9354.0,64.5217,64.5217,64.3703,64.397,9354.0
2021-01-05 10:35:00,72.35,72.35,72.17,72.17,3028.0,64.4237,64.4237,64.2635,64.2635,3028.0
2021-01-05 10:40:00,72.2,72.35,72.15,72.15,10287.0,64.2902,64.4237,64.2457,64.2457,10287.0
2021-01-05 10:45:00,72.18,72.45,72.18,72.44,7394.0,64.2724,64.5128,64.2724,64.5039,7394.0
2021-01-05 10:50:00,72.44,72.65,72.38,72.56,19029.0,64.5039,64.6909,64.4505,64.6107,19029.0
2021-01-05 10:55:00,72.56,72.6,72.37,72.45,8204.0,64.6107,64.6464,64.4416,64.5128,8204.0
2021-01-05 11:00:00,72.45,72.61,72.39,72.56,9120.0,64.5128,64.6553,64.4594,64.6107,9120.0
2021-01-05 11:05:00,72.56,72.61,72.4,72.44,8347.0,64.6107,64.6553,64.4683,64.5039,8347.0
2021-01-05 11:10:00,72.42,72.48,72.24,72.45,8166.0,64.4861,64.5395,64.3258,64.5128,8166.0
2021-01-05 11:15:00,72.4,72.46,72.35,72.38,5901.0,64.4683,64.5217,64.4237,64.4505,5901.0
2021-01-05 11:20:00,72.45,72.6,72.44,72.55,4557.0,64.5128,64.6464,64.5039,64.6018,4557.0
2021-01-05 11:25:00,72.56,72.88,72.54,72.84,20770.0,64.6107,64.8957,64.5929,64.8601,20770.0
2021-01-05 11:30:00,72.82,72.89,72.79,72.81,10082.0,64.8423,64.9046,64.8155,64.8333,10082.0
2021-01-05 11:35:00,72.86,72.88,72.64,72.75,7645.0,64.8779,64.8957,64.682,64.7799,7645.0
2021-01-05 11:40:00,72.76,72.89,72.74,72.89,24610.0,64.7888,64.9046,64.771,64.9046,24610.0
2021-01-05 11:45:00,72.89,72.94,72.75,72.84,15326.0,64.9046,64.9491,64.7799,64.8601,15326.0
2021-01-05 11:50:00,72.86,72.88,72.74,72.77,12496.0,64.8779,64.8957,64.771,64.7977,12496.0
2021-01-05 11:55:00,72.8,72.93,72.79,72.88,9545.0,64.8244,64.9402,64.8155,64.8957,9545.0
2021-01-05 12:00:00,72.9,72.99,72.86,72.99,5901.0,64.9135,64.9936,64.8779,64.9936,5901.0
2021-01-05 12:05:00,72.96,73.12,72.9,73.12,42347.0,64.9669,65.1094,64.9135,65.1094,42347.0
2021-01-05 12:10:00,73.1,73.17,72.94,72.95,8311.0,65.0916,65.1539,64.9491,64.958,8311.0
2021-01-05 12:15:00,72.95,73.03,72.81,72.81,9379.0,64.958,65.0292,64.8333,64.8333,9379.0
2021-01-05 12:20:00,72.81,72.91,72.78,72.86,11587.0,64.8333,64.9224,64.8066,64.8779,11587.0
2021-01-05 12:25:00,72.82,72.88,72.75,72.76,5177.0,64.8423,64.8957,64.7799,64.7888,5177.0
2021-01-05 12:30:00,72.78,72.92,72.76,72.88,6981.0,64.8066,64.9313,64.7888,64.8957,6981.0
2021-01-05 12:35:00,72.89,72.99,72.85,72.98,7743.0,64.9046,64.9936,64.869,64.9847,7743.0
2021-01-05 12:40:00,72.98,73.11,72.98,73.08,6798.0,64.9847,65.1005,64.9847,65.0738,6798.0
2021-01-05 12:45:00,73.09,73.12,72.87,72.95,8055.0,65.0827,65.1094,64.8868,64.958,8055.0
2021-01-05 12:50:00,72.96,73.03,72.92,73.02,6477.0,64.9669,65.0292,64.9313,65.0203,6477.0
2021-01-05 12:55:00,73.02,73.13,73.0,73.13,8105.0,65.0203,65.1183,65.0025,65.1183,8105.0
2021-01-05 13:00:00,73.15,73.19,73.06,73.06,5978.0,65.1361,65.1717,65.056,65.056,5978.0
2021-01-05 13:05:00,73.1,73.16,73.06,73.12,8080.0,65.0916,65.145,65.056,65.1094,8080.0
2021-01-05 13:10:00,73.14,73.2,73.09,73.2,6368.0,65.1272,65.1806,65.0827,65.1806,6368.0
2021-01-05 13:15:00,73.2,73.23,73.14,73.19,9552.0,65.1806,65.2073,65.1272,65.1717,9552.0
2021-01-05 13:20:00,73.17,73.17,73.09,73.16,10249.0,65.1539,65.1539,65.0827,65.145,10249.0
2021-01-05 13:25:00,73.18,73.32,73.18,73.31,5426.0,65.1628,65.2875,65.1628,65.2786,5426.0
2021-01-05 13:30:00,73.26,73.32,73.16,73.19,16976.0,65.234,65.2875,65.145,65.1717,16976.0
2021-01-05 13:35:00,73.15,73.22,73.1,73.17,4281.0,65.1361,65.1984,65.0916,65.1539,4281.0
2021-01-05 13:40:00,73.19,73.23,73.12,73.12,7630.0,65.1717,65.2073,65.1094,65.1094,7630.0
2021-01-05 13:45:00,73.17,73.31,73.14,73.26,7291.0,65.1539,65.2786,65.1272,65.234,7291.0
2021-01-05 13:50:00,73.27,73.29,73.23,73.28,4158.0,65.243,65.2608,65.2073,65.2519,4158.0
2021-01-05 13:55:00,73.29,73.4,73.27,73.36,5514.0,65.2608,65.3587,65.243,65.3231,5514.0
2021-01-05 14:00:00,73.4,73.66,73.38,73.64,15662.0,65.3587,65.5902,65.3409,65.5724,15662.0
2021-01-05 14:05:00,73.63,73.77,73.58,73.71,9933.0,65.5635,65.6882,65.519,65.6347,9933.0
2021-01-05 14:10:00,73.71,73.72,73.53,73.56,10138.0,65.6347,65.6437,65.4745,65.5012,10138.0
2021-01-05 14:15:00,73.57,73.65,73.47,73.5,12118.0,65.5101,65.5813,65.421,65.4478,12118.0
2021-01-05 14:20:00,73.54,73.63,73.46,73.63,7594.0,65.4834,65.5635,65.4121,65.5635,7594.0
2021-01-05 14:25:00,73.6,73.67,73.58,73.6,8157.0,65.5368,65.5991,65.519,65.5368,8157.0
2021-01-05 14:30:00,73.62,73.68,73.4,73.44,8889.0,65.5546,65.608,65.3587,65.3943,8889.0
2021-01-05 14:35:00,73.41,73.41,73.22,73.24,7512.0,65.3676,65.3676,65.1984,65.2162,7512.0
2021-01-05 14:40:00,73.29,73.39,73.26,73.39,12018.0,65.2608,65.3498,65.234,65.3498,12018.0
2021-01-05 14:45:00,73.37,73.47,73.35,73.43,20158.0,65.332,65.421,65.3142,65.3854,20158.0
2021-01-05 14:50:00,73.43,73.49,73.1,73.12,31841.0,65.3854,65.4389,65.0916,65.1094,31841.0
2021-01-05 14:55:00,73.12,73.13,73.06,73.08,9150.0,65.1094,65.1183,65.056,65.0738,9150.0
2021-01-05 15:00:00,73.06,73.25,73.06,73.24,8454.0,65.056,65.2251,65.056,65.2162,8454.0
2021-01-05 15:05:00,73.23,73.32,73.19,73.32,12383.0,65.2073,65.2875,65.1717,65.2875,12383.0
2021-01-05 15:10:00,73.28,73.39,73.25,73.36,7547.0,65.2519,65.3498,65.2251,65.3231,7547.0
2021-01-05 15:15:00,73.32,73.35,73.22,73.26,8234.0,65.2875,65.3142,65.1984,65.234,8234.0
2021-01-05 15:20:00,73.24,73.26,73.14,73.23,9252.0,65.2162,65.234,65.1272,65.2073,9252.0
2021-01-05 15:25:00,73.2,73.22,73.06,73.12,8540.0,65.1806,65.1984,65.056,65.1094,8540.0
2021-01-05 15:30:00,73.08,73.15,73.06,73.08,20858.0,65.0738,65.1361,65.056,65.0738,20858.0
2021-01-05 15:35:00,73.09,73.16,72.97,73.01,15912.0,65.0827,65.145,64.9758,65.0114,15912.0
2021-01-05 15:40:00,73.03,73.05,72.93,73.04,25459.0,65.0292,65.0471,64.9402,65.0381,25459.0
2021-01-05 15:45:00,73.05,73.06,72.8,72.89,31786.0,65.0471,65.056,64.8244,64.9046,31786.0
2021-01-05 15:50:00,72.89,72.92,72.78,72.9,47444.0,64.9046,64.9313,64.8066,64.9135,47444.0
2021-01-05 15:55:00,72.89,72.9,72.58,72.77,114017.0,64.9046,64.9135,64.6285,64.7977,114017.0
2021-01-06 09:30:00,73.24,74.23,73.01,74.19,51980.0,65.2162,66.0978,65.0114,66.0622,51980.0
2021-01-06 09:35:00,74.04,74.15,73.64,73.89,25820.0,65.9286,66.0265,65.5724,65.795,25820.0
2021-01-06 09:40:00,73.81,73.91,73.6,73.84,24489.0,65.7238,65.8128,65.5368,65.7505,24489.0
2021-01-06 09:45:00,73.89,74.05,73.72,73.91,20962.0,65.795,65.9375,65.6437,65.8128,20962.0
2021-01-06 09:50:00,74.05,74.22,73.92,74.16,19721.0,65.9375,66.0889,65.8217,66.0354,19721.0
2021-01-06 09:55:00,74.12,74.19,73.98,74.1,11160.0,65.9998,66.0622,65.8752,65.982,11160.0
2021-01-06 10:00:00,74.14,74.16,73.94,74.0,20865.0,66.0176,66.0354,65.8396,65.893,20865.0
2021-01-06 10:05:00,74.06,74.06,73.83,73.92,12331.0,65.9464,65.9464,65.7416,65.8217,12331.0
2021-01-06 10:10:00,73.9,73.93,73.67,73.72,21884.0,65.8039,65.8306,65.5991,65.6437,21884.0
2021-01-06 10:15:00,73.68,73.75,73.58,73.67,15533.0,65.608,65.6704,65.519,65.5991,15533.0
2021-01-06 10:20:00,73.67,73.79,73.66,73.7,25835.0,65.5991,65.706,65.5902,65.6258,25835.0
2021-01-06 10:25:00,73.73,74.04,73.64,74.04,33071.0,65.6526,65.9286,65.5724,65.9286,33071.0
2021-01-06 10:30:00,74.01,74.11,73.91,74.11,16570.0,65.9019,65.9909,65.8128,65.9909,16570.0
2021-01-06 10:35:00,74.02,74.06,73.85,73.9,25921.0,65.9108,65.9464,65.7594,65.8039,25921.0
2021-01-06 10:40:00,73.86,74.05,73.82,74.0,29436.0,65.7683,65.9375,65.7327,65.893,29436.0
2021-01-06 10:45:00,74.04,74.1,73.97,74.1,17710.0,65.9286,65.982,65.8663,65.982,17710.0
2021-01-06 10:50:00,74.12,74.45,74.09,74.35,13414.0,65.9998,66.2937,65.9731,66.2046,13414.0
2021-01-06 10:55:00,74.41,74.44,74.26,74.34,7024.0,66.2581,66.2848,66.1245,66.1957,7024.0
2021-01-06 11:00:00,74.36,74.8,74.32,74.72,36600.0,66.2135,66.6053,66.1779,66.5341,36600.0
2021-01-06 11:05:00,74.73,74.87,74.71,74.78,16454.0,66.543,66.6677,66.5252,66.5875,16454.0
2021-01-06 11:10:00,74.81,74.87,74.6,74.79,20342.0,66.6142,66.6677,66.4272,66.5964,20342.0
2021-01-06 11:15:00,74.83,74.89,74.72,74.81,11700.0,66.632,66.6855,66.5341,66.6142,11700.0
2021-01-06 11:20:00,74.8,75.05,74.78,74.95,50405.0,66.6053,66.8279,66.5875,66.7389,50405.0
2021-01-06 11:25:00,74.92,74.94,74.77,74.89,24632.0,66.7122,66.73,66.5786,66.6855,24632.0
2021-01-06 11:30:00,74.89,75.0,74.78,74.89,67020.0,66.6855,66.7834,66.5875,66.6855,67020.0
2021-01-06 11:35:00,74.9,74.92,74.67,74.67,13140.0,66.6944,66.7122,66.4896,66.4896,13140.0
2021-01-06 11:40:00,74.67,74.73,74.55,74.73,22747.0,66.4896,66.543,66.3827,66.543,22747.0
2021-01-06 11:45:00,74.75,74.9,74.66,74.73,14126.0,66.5608,66.6944,66.4807,66.543,14126.0
2021-01-06 11:50:00,74.73,74.8,74.47,74.53,22251.0,66.543,66.6053,66.3115,66.3649,22251.0
2021-01-06 11:55:00,74.53,74.61,74.43,74.58,13449.0,66.3649,66.4361,66.2759,66.4094,13449.0
2021-01-06 12:00:00,74.57,74.8,74.56,74.67,37220.0,66.4005,66.6053,66.3916,66.4896,37220.0
2021-01-06 12:05:00,74.68,74.78,74.65,74.72,12757.0,66.4985,66.5875,66.4718,66.5341,12757.0
2021-01-06 12:10:00,74.7,74.83,74.69,74.8,17479.0,66.5163,66.632,66.5074,66.6053,17479.0
2021-01-06 12:15:00,74.8,74.83,74.77,74.82,36285.0,66.6053,66.632,66.5786,66.6231,36285.0
2021-01-06 12:20:00,74.8,74.9,74.67,74.73,29232.0,66.6053,66.6944,66.4896,66.543,29232.0
2021-01-06 12:25:00,74.73,74.89,74.72,74.87,20028.0,66.543,66.6855,66.5341,66.6677,20028.0
2021-01-06 12:30:00,74.87,74.99,74.83,74.94,25757.0,66.6677,66.7745,66.632,66.73,25757.0
2021-01-06 12:35:00,74.95,75.16,74.94,75.05,134382.0,66.7389,66.9259,66.73,66.8279,134382.0
2021-01-06 12:40:00,75.05,75.24,75.02,75.23,21394.0,66.8279,66.9971,66.8012,66.9882,21394.0
2021-01-06 12:45:00,75.23,75.55,75.22,75.52,38718.0,66.9882,67.2732,66.9793,67.2465,38718.0
2021-01-06 12:50:00,75.55,75.72,75.55,75.68,33223.0,67.2732,67.4245,67.2732,67.3889,33223.0
2021-01-06 12:55:00,75.69,75.69,75.6,75.64,19955.0,67.3978,67.3978,67.3177,67.3533,19955.0
2021-01-06 13:00:00,75.62,75.78,75.62,75.7,34909.0,67.3355,67.478,67.3355,67.4067,34909.0
2021-01-06 13:05:00,75.69,75.73,75.62,75.72,39401.0,67.3978,67.4334,67.3355,67.4245,39401.0
2021-01-06 13:10:00,75.72,75.74,75.65,75.72,15666.0,67.4245,67.4424,67.3622,67.4245,15666.0
2021-01-06 13:15:00,75.68,75.83,75.62,75.68,12526.0,67.3889,67.5225,67.3355,67.3889,12526.0
2021-01-06 13:20:00,75.7,75.75,75.66,75.67,10776.0,67.4067,67.4513,67.3711,67.38,10776.0
2021-01-06 13:25:00,75.68,75.72,75.56,75.7,11533.0,67.3889,67.4245,67.2821,67.4067,11533.0
2021-01-06 13:30:00,75.69,75.74,75.66,75.68,15344.0,67.3978,67.4424,67.3711,67.3889,15344.0
2021-01-06 13:35:00,75.65,75.73,75.64,75.68,15613.0,67.3622,67.4334,67.3533,67.3889,15613.0
2021-01-06 13:40:00,75.7,75.81,75.68,75.71,11889.0,67.4067,67.5047,67.3889,67.4156,11889.0
2021-01-06 13:45:00,75.68,75.77,75.62,75.67,10522.0,67.3889,67.4691,67.3355,67.38,10522.0
2021-01-06 13:50:00,75.67,75.8,75.64,75.74,12513.0,67.38,67.4958,67.3533,67.4424,12513.0
2021-01-06 13:55:00,75.75,75.97,75.75,75.97,14670.0,67.4513,67.6472,67.4513,67.6472,14670.0
2021-01-06 14:00:00,75.92,75.97,75.87,75.97,9638.0,67.6026,67.6472,67.5581,67.6472,9638.0
2021-01-06 14:05:00,75.94,76.05,75.92,76.02,13977.0,67.6204,67.7184,67.6026,67.6917,13977.0
2021-01-06 14:10:00,76.04,76.05,75.87,76.0,11428.0,67.7095,67.7184,67.5581,67.6739,11428.0
2021-01-06 14:15:00,76.01,76.04,75.72,75.81,37838.0,67.6828,67.7095,67.4245,67.5047,37838.0
2021-01-06 14:20:00,75.81,75.91,75.67,75.78,14832.0,67.5047,67.5937,67.38,67.478,14832.0
2021-01-06 14:25:00,75.74,75.75,75.44,75.55,33003.0,67.4424,67.4513,67.1752,67.2732,33003.0
2021-01-06 14:30:00,75.57,75.92,75.52,75.76,12972.0,67.291,67.6026,67.2465,67.4602,12972.0
2021-01-06 14:35:00,75.71,75.78,75.41,75.44,16234.0,67.4156,67.478,67.1485,67.1752,16234.0
2021-01-06 14:40:00,75.42,75.67,75.34,75.53,42821.0,67.1574,67.38,67.0862,67.2554,42821.0
2021-01-06 14:45:00,75.58,75.75,75.21,75.27,36848.0,67.2999,67.4513,66.9704,67.0238,36848.0
2021-01-06 14:50:00,75.31,75.35,75.09,75.27,15683.0,67.0595,67.0951,66.8636,67.0238,15683.0
2021-01-06 14:55:00,75.26,75.62,75.26,75.6,16760.0,67.0149,67.3355,67.0149,67.3177,16760.0
2021-01-06 15:00:00,75.59,75.59,75.37,75.47,25817.0,67.3088,67.3088,67.1129,67.2019,25817.0
2021-01-06 15:05:00,75.53,75.68,75.43,75.56,28062.0,67.2554,67.3889,67.1663,67.2821,28062.0
2021-01-06 15:10:00,75.58,75.87,75.49,75.78,19494.0,67.2999,67.5581,67.2197,67.478,19494.0
2021-01-06 15:15:00,75.8,75.98,75.69,75.98,18628.0,67.4958,67.6561,67.3978,67.6561,18628.0
2021-01-06 15:20:00,75.99,75.99,75.59,75.59,68829.0,67.665,67.665,67.3088,67.3088,68829.0
2021-01-06 15:25:00,75.58,75.92,75.52,75.83,28070.0,67.2999,67.6026,67.2465,67.5225,28070.0
2021-01-06 15:30:00,75.84,75.94,75.67,75.89,40639.0,67.5314,67.6204,67.38,67.5759,40639.0
2021-01-06 15:35:00,75.88,75.89,75.69,75.73,37979.0,67.567,67.5759,67.3978,67.4334,37979.0
2021-01-06 15:40:00,75.73,75.91,75.7,75.8,42816.0,67.4334,67.5937,67.4067,67.4958,42816.0
2021-01-06 15:45:00,75.79,75.86,75.56,75.8,77498.0,67.4869,67.5492,67.2821,67.4958,77498.0
2021-01-06 15:50:00,75.76,75.9,75.7,75.8,186686.0,67.4602,67.5848,67.4067,67.4958,186686.0
2021-01-06 15:55:00,75.86,76.06,75.68,76.01,254163.0,67.5492,67.7273,67.3889,67.6828,254163.0
2021-01-07 09:30:00,75.94,76.14,75.71,75.76,65157.0,68.023,68.2021,67.817,67.8618,65157.0
2021-01-07 09:35:00,75.78,76.09,75.52,75.9,76937.0,67.8797,68.1574,67.6468,67.9872,76937.0
2021-01-07 09:40:00,75.9,75.9,75.36,75.41,27378.0,67.9872,67.9872,67.5035,67.5483,27378.0
2021-01-07 09:45:00,75.34,75.59,75.26,75.32,37826.0,67.4856,67.7095,67.4139,67.4676,37826.0
2021-01-07 09:50:00,75.34,75.58,75.29,75.47,20560.0,67.4856,67.7005,67.4408,67.602,20560.0
2021-01-07 09:55:00,75.52,75.69,75.4,75.64,18978.0,67.6468,67.7991,67.5393,67.7543,18978.0
2021-01-07 10:00:00,75.64,75.83,75.51,75.83,7970.0,67.7543,67.9245,67.6378,67.9245,7970.0
2021-01-07 10:05:00,75.83,76.02,75.82,75.96,39451.0,67.9245,68.0947,67.9155,68.0409,39451.0
2021-01-07 10:10:00,75.95,76.07,75.9,75.94,57678.0,68.032,68.1394,67.9872,68.023,57678.0
2021-01-07 10:15:00,75.94,76.24,75.91,76.22,14167.0,68.023,68.2917,67.9961,68.2738,14167.0
2021-01-07 10:20:00,76.22,76.38,76.18,76.2,22325.0,68.2738,68.4171,68.238,68.2559,22325.0
2021-01-07 10:25:00,76.17,76.25,76.07,76.23,12609.0,68.229,68.3007,68.1394,68.2828,12609.0
2021-01-07 10:30:00,76.25,76.31,76.18,76.3,10055.0,68.3007,68.3544,68.238,68.3455,10055.0
2021-01-07 10:35:00,76.32,76.39,76.25,76.26,14385.0,68.3634,68.4261,68.3007,68.3096,14385.0
2021-01-07 10:40:00,76.19,76.22,75.96,76.21,24937.0,68.2469,68.2738,68.0409,68.2648,24937.0
2021-01-07 10:45:00,76.23,76.25,76.06,76.1,20726.0,68.2828,68.3007,68.1305,68.1663,20726.0
2021-01-07 10:50:00,76.13,76.17,76.03,76.17,13720.0,68.1932,68.229,68.1036,68.229,13720.0
2021-01-07 10:55:00,76.14,76.14,75.91,75.98,33212.0,68.2021,68.2021,67.9961,68.0588,33212.0
2021-01-07 11:00:00,75.97,76.12,75.83,75.83,30749.0,68.0499,68.1842,67.9245,67.9245,30749.0
2021-01-07 11:05:00,75.85,76.01,75.73,75.78,60829.0,67.9424,68.0857,67.8349,67.8797,60829.0
2021-01-07 11:10:00,75.73,75.82,75.44,75.5,135722.0,67.8349,67.9155,67.5751,67.6289,135722.0
2021-01-07 11:15:00,75.5,75.61,75.42,75.6,133796.0,67.6289,67.7274,67.5572,67.7184,133796.0
2021-01-07 11:20:00,75.56,75.65,75.46,75.51,35929.0,67.6826,67.7632,67.593,67.6378,35929.0
2021-01-07 11:25:00,75.5,75.56,75.3,75.53,43051.0,67.6289,67.6826,67.4497,67.6557,43051.0
2021-01-07 11:30:00,75.53,75.53,75.33,75.33,64067.0,67.6557,67.6557,67.4766,67.4766,64067.0
2021-01-07 11:35:00,75.35,75.35,74.97,74.97,5848.0,67.4945,67.4945,67.1541,67.1541,5848.0
2021-01-07 11:40:00,75.0,75.09,74.95,74.96,16859.0,67.181,67.2616,67.1362,67.1452,16859.0
2021-01-07 11:45:00,75.04,75.04,74.93,75.01,22580.0,67.2168,67.2168,67.1183,67.19,22580.0
2021-01-07 11:50:00,74.99,75.01,74.76,74.81,53057.0,67.172,67.19,66.966,67.0108,53057.0
2021-01-07 11:55:00,74.77,74.99,74.75,74.9,16957.0,66.975,67.172,66.9571,67.0914,16957.0
2021-01-07 12:00:00,74.94,74.94,74.79,74.85,16684.0,67.1273,67.1273,66.9929,67.0466,16684.0
2021-01-07 12:05:00,74.81,74.9,74.76,74.8,7890.0,67.0108,67.0914,66.966,67.0018,7890.0
2021-01-07 12:10:00,74.76,74.78,74.66,74.66,7898.0,66.966,66.9839,66.8764,66.8764,7898.0
2021-01-07 12:15:00,74.72,74.72,74.52,74.54,9253.0,66.9302,66.9302,66.751,66.769,9253.0
2021-01-07 12:20:00,74.5,74.62,74.48,74.59,10785.0,66.7331,66.8406,66.7152,66.8137,10785.0
2021-01-07 12:25:00,74.64,74.8,74.62,74.79,6934.0,66.8585,67.0018,66.8406,66.9929,6934.0
2021-01-07 12:30:00,74.83,74.83,74.64,74.78,9049.0,67.0287,67.0287,66.8585,66.9839,9049.0
2021-01-07 12:35:00,74.75,74.77,74.7,74.77,11440.0,66.9571,66.975,66.9123,66.975,11440.0
2021-01-07 12:40:00,74.75,74.82,74.72,74.82,8576.0,66.9571,67.0198,66.9302,67.0198,8576.0
2021-01-07 12:45:00,74.84,74.95,74.82,74.95,16485.0,67.0377,67.1362,67.0198,67.1362,16485.0
2021-01-07 12:50:00,74.97,75.16,74.94,75.09,8998.0,67.1541,67.3243,67.1273,67.2616,8998.0
2021-01-07 12:55:00,75.09,75.35,75.06,75.35,35588.0,67.2616,67.4945,67.2347,67.4945,35588.0
2021-01-07 13:00:00,75.36,75.57,75.36,75.55,10858.0,67.5035,67.6916,67.5035,67.6737,10858.0
2021-01-07 13:05:00,75.52,75.56,75.32,75.41,8686.0,67.6468,67.6826,67.4676,67.5483,8686.0
2021-01-07 13:10:00,75.38,75.45,75.27,75.31,19779.0,67.5214,67.5841,67.4228,67.4587,19779.0
2021-01-07 13:15:00,75.31,75.45,75.19,75.37,21777.0,67.4587,67.5841,67.3512,67.5124,21777.0
2021-01-07 13:20:00,75.37,75.47,75.36,75.43,7870.0,67.5124,67.602,67.5035,67.5662,7870.0
2021-01-07 13:25:00,75.41,75.42,75.12,75.13,16216.0,67.5483,67.5572,67.2885,67.2974,16216.0
2021-01-07 13:30:00,75.15,75.24,75.11,75.22,10081.0,67.3154,67.396,67.2795,67.3781,10081.0
2021-01-07 13:35:00,75.24,75.27,75.06,75.13,9892.0,67.396,67.4228,67.2347,67.2974,9892.0
2021-01-07 13:40:00,75.11,75.18,75.04,75.15,13032.0,67.2795,67.3422,67.2168,67.3154,13032.0
2021-01-07 13:45:00,75.16,75.17,74.97,75.07,18204.0,67.3243,67.3333,67.1541,67.2437,18204.0
2021-01-07 13:50:00,75.11,75.13,75.02,75.03,70673.0,67.2795,67.2974,67.1989,67.2079,70673.0
2021-01-07 13:55:00,75.02,75.26,74.97,75.21,26327.0,67.1989,67.4139,67.1541,67.3691,26327.0
2021-01-07 14:00:00,75.2,75.22,74.97,75.09,15424.0,67.3601,67.3781,67.1541,67.2616,15424.0
2021-01-07 14:05:00,75.05,75.08,74.99,75.01,8602.0,67.2258,67.2527,67.172,67.19,8602.0
2021-01-07 14:10:00,75.01,75.03,74.96,75.01,13995.0,67.19,67.2079,67.1452,67.19,13995.0
2021-01-07 14:15:00,75.0,75.11,74.98,75.02,12974.0,67.181,67.2795,67.1631,67.1989,12974.0
2021-01-07 14:20:00,75.02,75.08,74.99,75.03,13417.0,67.1989,67.2527,67.172,67.2079,13417.0
2021-01-07 14:25:00,75.0,75.05,74.97,74.98,31563.0,67.181,67.2258,67.1541,67.1631,31563.0
2021-01-07 14:30:00,74.98,75.04,74.96,75.03,17562.0,67.1631,67.2168,67.1452,67.2079,17562.0
2021-01-07 14:35:00,75.01,75.26,74.96,75.18,24569.0,67.19,67.4139,67.1452,67.3422,24569.0
2021-01-07 14:40:00,75.18,75.18,75.04,75.07,50700.0,67.3422,67.3422,67.2168,67.2437,50700.0
2021-01-07 14:45:00,75.07,75.23,75.03,75.14,59485.0,67.2437,67.387,67.2079,67.3064,59485.0
2021-01-07 14:50:00,75.13,75.24,75.08,75.23,14811.0,67.2974,67.396,67.2527,67.387,14811.0
2021-01-07 14:55:00,75.2,75.31,75.17,75.3,14311.0,67.3601,67.4587,67.3333,67.4497,14311.0
2021-01-07 15:00:00,75.27,75.43,75.27,75.41,16264.0,67.4228,67.5662,67.4228,67.5483,16264.0
2021-01-07 15:05:00,75.42,75.52,75.28,75.31,70818.0,67.5572,67.6468,67.4318,67.4587,70818.0
2021-01-07 15:10:00,75.31,75.43,75.19,75.43,21699.0,67.4587,67.5662,67.3512,67.5662,21699.0
2021-01-07 15:15:00,75.42,75.46,75.32,75.44,16252.0,67.5572,67.593,67.4676,67.5751,16252.0
2021-01-07 15:20:00,75.43,75.5,75.37,75.42,83693.0,67.5662,67.6289,67.5124,67.5572,83693.0
2021-01-07 15:25:00,75.43,75.44,75.18,75.25,70024.0,67.5662,67.5751,67.3422,67.4049,70024.0
2021-01-07 15:30:00,75.27,75.45,75.25,75.32,36333.0,67.4228,67.5841,67.4049,67.4676,36333.0
2021-01-07 15:35:00,75.31,75.48,75.22,75.48,45018.0,67.4587,67.611,67.3781,67.611,45018.0
2021-01-07 15:40:00,75.48,75.56,75.38,75.56,61184.0,67.611,67.6826,67.5214,67.6826,61184.0
2021-01-07 15:45:00,75.56,75.7,75.51,75.59,93180.0,67.6826,67.808,67.6378,67.7095,93180.0
2021-01-07 15:50:00,75.63,75.99,75.58,75.9,187765.0,67.7453,68.0678,67.7005,67.9872,187765.0
2021-01-07 15:55:00,75.91,75.91,75.45,75.59,408071.0,67.9961,67.9961,67.5841,67.7095,408071.0
2021-01-08 09:30:00,75.53,76.08,75.36,75.83,64470.0,67.6557,68.1484,67.5035,67.9245,64470.0
2021-01-08 09:35:00,75.68,75.8,75.28,75.46,18442.0,67.7901,67.8976,67.4318,67.593,18442.0
2021-01-08 09:40:00,75.53,75.78,75.21,75.78,11823.0,67.6557,67.8797,67.3691,67.8797,11823.0
2021-01-08 09:45:00,75.74,75.99,75.64,75.98,41705.0,67.8438,68.0678,67.7543,68.0588,41705.0
2021-01-08 09:50:00,75.98,76.09,75.85,76.06,27962.0,68.0588,68.1574,67.9424,68.1305,27962.0
2021-01-08 09:55:00,76.03,76.42,76.02,76.34,57794.0,68.1036,68.453,68.0947,68.3813,57794.0
2021-01-08 10:00:00,76.35,76.49,76.18,76.48,51798.0,68.3903,68.5157,68.238,68.5067,51798.0
2021-01-08 10:05:00,76.49,77.23,76.49,77.23,129646.0,68.5157,69.1785,68.5157,69.1785,129646.0
2021-01-08 10:10:00,77.23,77.6,77.17,77.41,107744.0,69.1785,69.5099,69.1248,69.3397,107744.0
2021-01-08 10:15:00,77.37,77.41,77.13,77.3,26348.0,69.3039,69.3397,69.0889,69.2412,26348.0
2021-01-08 10:20:00,77.3,77.38,77.16,77.19,38690.0,69.2412,69.3129,69.1158,69.1427,38690.0
2021-01-08 10:25:00,77.19,77.28,76.5,76.5,29027.0,69.1427,69.2233,68.5246,68.5246,29027.0
2021-01-08 10:30:00,76.51,76.84,76.51,76.8,21895.0,68.5336,68.8292,68.5336,68.7933,21895.0
2021-01-08 10:35:00,76.76,77.18,76.67,77.01,31390.0,68.7575,69.1337,68.6769,68.9814,31390.0
2021-01-08 10:40:00,76.92,77.04,76.75,77.0,15700.0,68.9008,69.0083,68.7486,68.9725,15700.0
2021-01-08 10:45:00,76.99,77.13,76.97,77.0,17620.0,68.9635,69.0889,68.9456,68.9725,17620.0
2021-01-08 10:50:00,76.96,77.32,76.95,77.16,24372.0,68.9367,69.2591,68.9277,69.1158,24372.0
2021-01-08 10:55:00,77.2,77.53,77.17,77.45,14423.0,69.1516,69.4472,69.1248,69.3756,14423.0
2021-01-08 11:00:00,77.46,77.58,77.4,77.52,13620.0,69.3845,69.492,69.3308,69.4383,13620.0
2021-01-08 11:05:00,77.52,77.52,77.25,77.33,17142.0,69.4383,69.4383,69.1964,69.2681,17142.0
2021-01-08 11:10:00,77.33,77.43,77.25,77.4,9158.0,69.2681,69.3577,69.1964,69.3308,9158.0
2021-01-08 11:15:00,77.43,77.43,77.21,77.27,11666.0,69.3577,69.3577,69.1606,69.2143,11666.0
2021-01-08 11:20:00,77.3,77.5,77.3,77.4,26690.0,69.2412,69.4204,69.2412,69.3308,26690.0
2021-01-08 11:25:00,77.33,77.47,77.23,77.4,27096.0,69.2681,69.3935,69.1785,69.3308,27096.0
2021-01-08 11:30:00,77.42,77.49,77.32,77.42,28223.0,69.3487,69.4114,69.2591,69.3487,28223.0
2021-01-08 11:35:00,77.4,77.51,77.36,77.48,18827.0,69.3308,69.4293,69.295,69.4024,18827.0
2021-01-08 11:40:00,77.46,77.54,77.35,77.51,17484.0,69.3845,69.4562,69.286,69.4293,17484.0
2021-01-08 11:45:00,77.51,77.51,77.39,77.47,36270.0,69.4293,69.4293,69.3218,69.3935,36270.0
2021-01-08 11:50:00,77.51,77.66,77.44,77.6,22463.0,69.4293,69.5637,69.3666,69.5099,22463.0
2021-01-08 11:55:00,77.6,77.68,77.49,77.49,15351.0,69.5099,69.5816,69.4114,69.4114,15351.0
2021-01-08 12:00:00,77.46,77.54,77.41,77.51,26091.0,69.3845,69.4562,69.3397,69.4293,26091.0
2021-01-08 12:05:00,77.54,77.55,77.4,77.49,18940.0,69.4562,69.4652,69.3308,69.4114,18940.0
2021-01-08 12:10:00,77.47,77.6,77.46,77.48,52164.0,69.3935,69.5099,69.3845,69.4024,52164.0
2021-01-08 12:15:00,77.48,77.57,77.45,77.5,13932.0,69.4024,69.4831,69.3756,69.4204,13932.0
2021-01-08 12:20:00,77.51,77.51,77.46,77.5,10718.0,69.4293,69.4293,69.3845,69.4204,10718.0
2021-01-08 12:25:00,77.52,77.55,77.47,77.52,9495.0,69.4383,69.4652,69.3935,69.4383,9495.0
2021-01-08 12:30:00,77.5,77.57,77.48,77.52,20370.0,69.4204,69.4831,69.4024,69.4383,20370.0
2021-01-08 12:35:00,77.51,77.56,77.47,77.54,30165.0,69.4293,69.4741,69.3935,69.4562,30165.0
2021-01-08 12:40:00,77.54,77.63,77.51,77.58,13279.0,69.4562,69.5368,69.4293,69.492,13279.0
2021-01-08 12:45:00,77.58,77.58,77.46,77.5,16018.0,69.492,69.492,69.3845,69.4204,16018.0
2021-01-08 12:50:00,77.48,77.52,77.42,77.51,15548.0,69.4024,69.4383,69.3487,69.4293,15548.0
2021-01-08 12:55:00,77.52,77.57,77.47,77.53,13273.0,69.4383,69.4831,69.3935,69.4472,13273.0
2021-01-08 13:00:00,77.51,77.55,77.49,77.52,14365.0,69.4293,69.4652,69.4114,69.4383,14365.0
2021-01-08 13:05:00,77.52,77.59,77.49,77.52,11875.0,69.4383,69.501,69.4114,69.4383,11875.0
2021-01-08 13:10:00,77.5,77.55,77.44,77.5,21346.0,69.4204,69.4652,69.3666,69.4204,21346.0
2021-01-08 13:15:00,77.48,77.51,77.42,77.49,59555.0,69.4024,69.4293,69.3487,69.4114,59555.0
2021-01-08 13:20:00,77.44,77.52,77.2,77.31,67831.0,69.3666,69.4383,69.1516,69.2502,67831.0
2021-01-08 13:25:00,77.35,77.51,77.29,77.49,20598.0,69.286,69.4293,69.2323,69.4114,20598.0
2021-01-08 13:30:00,77.52,77.52,77.31,77.35,77198.0,69.4383,69.4383,69.2502,69.286,77198.0
2021-01-08 13:35:00,77.31,77.37,76.9,76.9,23012.0,69.2502,69.3039,68.8829,68.8829,23012.0
2021-01-08 13:40:00,76.9,76.94,76.47,76.61,20749.0,68.8829,68.9187,68.4977,68.6231,20749.0
2021-01-08 13:45:00,76.65,77.02,76.58,76.97,51977.0,68.659,68.9904,68.5963,68.9456,51977.0
2021-01-08 13:50:00,76.97,77.06,76.95,76.99,16183.0,68.9456,69.0262,68.9277,68.9635,16183.0
2021-01-08 13:55:00,77.0,77.12,76.92,77.01,25705.0,68.9725,69.08,68.9008,68.9814,25705.0
2021-01-08 14:00:00,77.05,77.11,77.0,77.02,10797.0,69.0173,69.071,68.9725,68.9904,10797.0
2021-01-08 14:05:00,77.04,77.21,77.03,77.1,7661.0,69.0083,69.1606,68.9994,69.0621,7661.0
2021-01-08 14:10:00,77.14,77.25,77.01,77.12,13050.0,69.0979,69.1964,68.9814,69.08,13050.0
2021-01-08 14:15:00,77.07,77.21,77.0,77.07,19420.0,69.0352,69.1606,68.9725,69.0352,19420.0
2021-01-08 14:20:00,77.09,77.29,77.06,77.25,51020.0,69.0531,69.2323,69.0262,69.1964,51020.0
2021-01-08 14:25:00,77.29,77.35,77.15,77.24,11149.0,69.2323,69.286,69.1069,69.1875,11149.0
2021-01-08 14:30:00,77.25,77.32,77.2,77.24,13209.0,69.1964,69.2591,69.1516,69.1875,13209.0
2021-01-08 14:35:00,77.24,77.26,77.13,77.26,16969.0,69.1875,69.2054,69.0889,69.2054,16969.0
2021-01-08 14:40:00,77.24,77.25,77.02,77.02,25154.0,69.1875,69.1964,68.9904,68.9904,25154.0
2021-01-08 14:45:00,77.02,77.3,77.0,77.3,41247.0,68.9904,69.2412,68.9725,69.2412,41247.0
2021-01-08 14:50:00,77.33,77.5,77.3,77.35,13843.0,69.2681,69.4204,69.2412,69.286,13843.0
2021-01-08 14:55:00,77.38,77.44,77.3,77.34,5142.0,69.3129,69.3666,69.2412,69.277,5142.0
2021-01-08 15:00:00,77.36,77.5,77.33,77.4,12248.0,69.295,69.4204,69.2681,69.3308,12248.0
2021-01-08 15:05:00,77.38,77.49,77.37,77.45,20980.0,69.3129,69.4114,69.3039,69.3756,20980.0
2021-01-08 15:10:00,77.42,77.45,77.29,77.33,11076.0,69.3487,69.3756,69.2323,69.2681,11076.0
2021-01-08 15:15:00,77.3,77.32,77.09,77.11,13756.0,69.2412,69.2591,69.0531,69.071,13756.0
2021-01-08 15:20:00,77.12,77.12,76.95,76.99,14853.0,69.08,69.08,68.9277,68.9635,14853.0
2021-01-08 15:25:00,77.01,77.09,76.99,77.0,16843.0,68.9814,69.0531,68.9635,68.9725,16843.0
2021-01-08 15:30:00,77.02,77.3,76.98,77.18,41064.0,68.9904,69.2412,68.9546,69.1337,41064.0
2021-01-08 15:35:00,77.16,77.34,77.04,77.26,28247.0,69.1158,69.277,69.0083,69.2054,28247.0
2021-01-08 15:40:00,77.28,77.45,77.23,77.29,131219.0,69.2233,69.3756,69.1785,69.2323,131219.0
2021-01-08 15:45:00,77.29,77.51,77.21,77.43,81267.0,69.2323,69.4293,69.1606,69.3577,81267.0
2021-01-08 15:50:00,77.43,77.54,77.33,77.5,148679.0,69.3577,69.4562,69.2681,69.4204,148679.0
2021-01-08 15:55:00,77.5,77.82,77.41,77.64,426936.0,69.4204,69.707,69.3397,69.5458,426936.0
2021-01-11 09:30:00,76.46,76.7,75.86,76.55,51269.0,68.4888,68.7038,67.9513,68.5694,51269.0
2021-01-11 09:35:00,76.51,76.79,76.27,76.79,11523.0,68.5336,68.7844,68.3186,68.7844,11523.0
2021-01-11 09:40:00,76.63,76.75,76.54,76.61,6275.0,68.6411,68.7486,68.5604,68.6231,6275.0
2021-01-11 09:45:00,76.67,76.88,76.48,76.58,21363.0,68.6769,68.865,68.5067,68.5963,21363.0
2021-01-11 09:50:00,76.56,76.66,76.44,76.54,7606.0,68.5784,68.6679,68.4709,68.5604,7606.0
2021-01-11 09:55:00,76.58,77.11,76.58,77.11,14954.0,68.5963,69.071,68.5963,69.071,14954.0
2021-01-11 10:00:00,77.04,77.47,77.0,77.37,20589.0,69.0083,69.3935,68.9725,69.3039,20589.0
2021-01-11 10:05:00,77.35,77.47,77.19,77.47,19617.0,69.286,69.3935,69.1427,69.3935,19617.0
2021-01-11 10:10:00,77.42,77.5,77.23,77.45,19218.0,69.3487,69.4204,69.1785,69.3756,19218.0
2021-01-11 10:15:00,77.43,77.62,77.4,77.62,28570.0,69.3577,69.5279,69.3308,69.5279,28570.0
2021-01-11 10:20:00,77.62,77.66,77.26,77.36,15744.0,69.5279,69.5637,69.2054,69.295,15744.0
2021-01-11 10:25:00,77.36,77.92,77.36,77.88,56583.0,69.295,69.7966,69.295,69.7607,56583.0
2021-01-11 10:30:00,77.85,77.86,77.54,77.82,33028.0,69.7339,69.7428,69.4562,69.707,33028.0
2021-01-11 10:35:00,77.76,77.87,77.54,77.61,44844.0,69.6533,69.7518,69.4562,69.5189,44844.0
2021-01-11 10:40:00,77.63,77.75,77.6,77.73,10762.0,69.5368,69.6443,69.5099,69.6264,10762.0
2021-01-11 10:45:00,77.68,77.68,77.52,77.56,12513.0,69.5816,69.5816,69.4383,69.4741,12513.0
2021-01-11 10:50:00,77.56,77.56,77.4,77.48,9599.0,69.4741,69.4741,69.3308,69.4024,9599.0
2021-01-11 10:55:00,77.5,77.71,77.47,77.66,15711.0,69.4204,69.6085,69.3935,69.5637,15711.0
2021-01-11 11:00:00,77.68,77.78,77.52,77.74,46501.0,69.5816,69.6712,69.4383,69.6353,46501.0
2021-01-11 11:05:00,77.77,78.03,77.77,78.02,43025.0,69.6622,69.8951,69.6622,69.8862,43025.0
2021-01-11 11:10:00,77.95,78.08,77.92,78.08,20864.0,69.8234,69.9399,69.7966,69.9399,20864.0
2021-01-11 11:15:00,78.08,78.34,78.07,78.16,8629.0,69.9399,70.1728,69.9309,70.0116,8629.0
2021-01-11 11:20:00,78.21,78.33,78.09,78.33,10162.0,70.0563,70.1638,69.9489,70.1638,10162.0
2021-01-11 11:25:00,78.33,78.61,78.27,78.53,21903.0,70.1638,70.4146,70.1101,70.343,21903.0
2021-01-11 11:30:00,78.48,78.5,78.15,78.26,9534.0,70.2982,70.3161,70.0026,70.1011,9534.0
2021-01-11 11:35:00,78.21,78.38,78.21,78.36,16264.0,70.0563,70.2086,70.0563,70.1907,16264.0
2021-01-11 11:40:00,78.4,78.49,78.33,78.49,7591.0,70.2265,70.3072,70.1638,70.3072,7591.0
2021-01-11 11:45:00,78.51,78.64,78.42,78.51,9992.0,70.3251,70.4415,70.2444,70.3251,9992.0
2021-01-11 11:50:00,78.6,78.79,78.6,78.75,26634.0,70.4057,70.5759,70.4057,70.54,26634.0
2021-01-11 11:55:00,78.71,78.84,78.68,78.77,19054.0,70.5042,70.6207,70.4773,70.558,19054.0
2021-01-11 12:00:00,78.77,78.84,78.74,78.82,21086.0,70.558,70.6207,70.5311,70.6027,21086.0
2021-01-11 12:05:00,78.82,78.83,78.75,78.79,20827.0,70.6027,70.6117,70.54,70.5759,20827.0
2021-01-11 12:10:00,78.79,78.83,78.44,78.45,25736.0,70.5759,70.6117,70.2624,70.2713,25736.0
2021-01-11 12:15:00,78.5,78.58,78.43,78.49,15504.0,70.3161,70.3878,70.2534,70.3072,15504.0
2021-01-11 12:20:00,78.46,78.47,78.2,78.2,10696.0,70.2803,70.2892,70.0474,70.0474,10696.0
2021-01-11 12:25:00,78.18,78.22,78.0,78.0,9791.0,70.0295,70.0653,69.8682,69.8682,9791.0
2021-01-11 12:30:00,77.98,78.07,77.96,78.03,8068.0,69.8503,69.9309,69.8324,69.8951,8068.0
2021-01-11 12:35:00,78.06,78.06,77.94,77.98,10638.0,69.922,69.922,69.8145,69.8503,10638.0
2021-01-11 12:40:00,77.97,77.98,77.93,77.98,6511.0,69.8414,69.8503,69.8055,69.8503,6511.0
2021-01-11 12:45:00,77.92,78.01,77.88,78.0,10377.0,69.7966,69.8772,69.7607,69.8682,10377.0
2021-01-11 12:50:00,77.98,78.07,77.93,77.99,12954.0,69.8503,69.9309,69.8055,69.8593,12954.0
2021-01-11 12:55:00,78.01,78.07,77.9,77.91,4610.0,69.8772,69.9309,69.7787,69.7876,4610.0
2021-01-11 13:00:00,77.91,78.01,77.82,78.01,11499.0,69.7876,69.8772,69.707,69.8772,11499.0
2021-01-11 13:05:00,77.98,78.03,77.94,77.99,6927.0,69.8503,69.8951,69.8145,69.8593,6927.0
2021-01-11 13:10:00,77.99,78.15,77.97,78.15,65269.0,69.8593,70.0026,69.8414,70.0026,65269.0
2021-01-11 13:15:00,78.15,78.25,78.12,78.23,12368.0,70.0026,70.0922,69.9757,70.0743,12368.0
2021-01-11 13:20:00,78.23,78.23,78.03,78.03,6497.0,70.0743,70.0743,69.8951,69.8951,6497.0
2021-01-11 13:25:00,78.04,78.06,77.74,77.75,31531.0,69.9041,69.922,69.6353,69.6443,31531.0
2021-01-11 13:30:00,77.77,77.78,77.62,77.65,7650.0,69.6622,69.6712,69.5279,69.5547,7650.0
2021-01-11 13:35:00,77.58,77.72,77.44,77.48,32291.0,69.492,69.6174,69.3666,69.4024,32291.0
2021-01-11 13:40:00,77.44,77.44,77.25,77.25,4492.0,69.3666,69.3666,69.1964,69.1964,4492.0
2021-01-11 13:45:00,77.29,77.3,77.18,77.23,10595.0,69.2323,69.2412,69.1337,69.1785,10595.0
2021-01-11 13:50:00,77.22,77.41,77.21,77.4,7153.0,69.1696,69.3397,69.1606,69.3308,7153.0
2021-01-11 13:55:00,77.38,77.53,77.34,77.5,24208.0,69.3129,69.4472,69.277,69.4204,24208.0
2021-01-11 14:00:00,77.45,77.56,77.44,77.56,10033.0,69.3756,69.4741,69.3666,69.4741,10033.0
2021-01-11 14:05:00,77.54,77.81,77.54,77.74,19671.0,69.4562,69.698,69.4562,69.6353,19671.0
2021-01-11 14:10:00,77.74,77.8,77.73,77.74,10341.0,69.6353,69.6891,69.6264,69.6353,10341.0
2021-01-11 14:15:00,77.75,78.0,77.73,77.91,45006.0,69.6443,69.8682,69.6264,69.7876,45006.0
2021-01-11 14:20:00,77.89,78.01,77.83,78.01,59461.0,69.7697,69.8772,69.716,69.8772,59461.0
2021-01-11 14:25:00,78.02,78.24,77.79,77.79,40081.0,69.8862,70.0832,69.6801,69.6801,40081.0
2021-01-11 14:30:00,77.81,77.81,77.7,77.75,32968.0,69.698,69.698,69.5995,69.6443,32968.0
2021-01-11 14:35:00,77.75,77.77,77.7,77.76,16204.0,69.6443,69.6622,69.5995,69.6533,16204.0
2021-01-11 14:40:00,77.78,78.07,77.78,77.98,132941.0,69.6712,69.9309,69.6712,69.8503,132941.0
2021-01-11 14:45:00,77.98,78.05,77.94,77.98,42814.0,69.8503,69.913,69.8145,69.8503,42814.0
2021-01-11 14:50:00,77.98,77.98,77.7,77.84,46742.0,69.8503,69.8503,69.5995,69.7249,46742.0
2021-01-11 14:55:00,77.83,77.96,77.83,77.85,21232.0,69.716,69.8324,69.716,69.7339,21232.0
2021-01-11 15:00:00,77.86,78.06,77.79,78.02,23168.0,69.7428,69.922,69.6801,69.8862,23168.0
2021-01-11 15:05:00,78.0,78.02,77.86,77.98,84263.0,69.8682,69.8862,69.7428,69.8503,84263.0
2021-01-11 15:10:00,77.97,78.03,77.96,78.02,33138.0,69.8414,69.8951,69.8324,69.8862,33138.0
2021-01-11 15:15:00,78.03,78.2,77.9,77.98,52053.0,69.8951,70.0474,69.7787,69.8503,52053.0
2021-01-11 15:20:00,77.97,78.09,77.85,77.99,120602.0,69.8414,69.9489,69.7339,69.8593,120602.0
2021-01-11 15:25:00,77.99,78.01,77.7,77.73,46328.0,69.8593,69.8772,69.5995,69.6264,46328.0
2021-01-11 15:30:00,77.72,78.06,77.71,77.98,104756.0,69.6174,69.922,69.6085,69.8503,104756.0
2021-01-11 15:35:00,77.99,78.0,77.65,77.65,61471.0,69.8593,69.8682,69.5547,69.5547,61471.0
2021-01-11 15:40:00,77.67,77.67,77.49,77.52,38711.0,69.5726,69.5726,69.4114,69.4383,38711.0
2021-01-11 15:45:00,77.52,77.74,77.51,77.59,38193.0,69.4383,69.6353,69.4293,69.501,38193.0
2021-01-11 15:50:00,77.59,77.69,77.54,77.54,43705.0,69.501,69.5906,69.4562,69.4562,43705.0
2021-01-11 15:55:00,77.54,77.6,77.47,77.56,119871.0,69.4562,69.5099,69.3935,69.4741,119871.0
2021-01-12 09:30:00,77.24,77.58,77.02,77.42,30661.0,69.1875,69.492,68.9904,69.3487,30661.0
2021-01-12 09:35:00,77.45,77.94,77.35,77.92,11380.0,69.3756,69.8145,69.286,69.7966,11380.0
2021-01-12 09:40:00,77.86,78.19,77.81,78.13,15946.0,69.7428,70.0384,69.698,69.9847,15946.0
2021-01-12 09:45:00,78.23,78.6,78.19,78.56,47387.0,70.0743,70.4057,70.0384,70.3699,47387.0
2021-01-12 09:50:00,78.51,78.66,78.42,78.62,17982.0,70.3251,70.4594,70.2444,70.4236,17982.0
2021-01-12 09:55:00,78.65,78.75,78.53,78.66,15527.0,70.4505,70.54,70.343,70.4594,15527.0
2021-01-12 10:00:00,78.67,79.22,78.6,78.95,76066.0,70.4684,70.961,70.4057,70.7192,76066.0
2021-01-12 10:05:00,78.95,79.37,78.86,79.37,60693.0,70.7192,71.0954,70.6386,71.0954,60693.0
2021-01-12 10:10:00,79.36,79.37,79.15,79.25,27678.0,71.0865,71.0954,70.8983,70.9879,27678.0
2021-01-12 10:15:00,79.24,79.42,79.19,79.32,17935.0,70.979,71.1402,70.9342,71.0506,17935.0
2021-01-12 10:20:00,79.29,79.43,79.29,79.4,24771.0,71.0237,71.1492,71.0237,71.1223,24771.0
2021-01-12 10:25:00,79.4,79.56,79.39,79.5,43501.0,71.1223,71.2656,71.1133,71.2119,43501.0
2021-01-12 10:30:00,79.51,79.65,79.5,79.55,17475.0,71.2208,71.3462,71.2119,71.2566,17475.0
2021-01-12 10:35:00,79.54,79.6,79.19,79.19,16072.0,71.2477,71.3014,70.9342,70.9342,16072.0
2021-01-12 10:40:00,79.11,79.11,78.87,79.07,11597.0,70.8625,70.8625,70.6475,70.8267,11597.0
2021-01-12 10:45:00,78.99,79.1,78.88,79.0,11085.0,70.755,70.8536,70.6565,70.764,11085.0
2021-01-12 10:50:00,78.95,79.13,78.9,79.13,33023.0,70.7192,70.8804,70.6744,70.8804,33023.0
2021-01-12 10:55:00,79.13,79.18,79.08,79.12,7559.0,70.8804,70.9252,70.8356,70.8715,7559.0
2021-01-12 11:00:00,79.09,79.13,78.9,79.12,12232.0,70.8446,70.8804,70.6744,70.8715,12232.0
2021-01-12 11:05:00,79.1,79.17,78.97,79.17,21076.0,70.8536,70.9163,70.7371,70.9163,21076.0
2021-01-12 11:10:00,79.17,79.31,79.07,79.15,10851.0,70.9163,71.0417,70.8267,70.8983,10851.0
2021-01-12 11:15:00,79.2,79.21,79.05,79.05,7382.0,70.9431,70.9521,70.8088,70.8088,7382.0
2021-01-12 11:20:00,79.07,79.07,78.91,78.91,7130.0,70.8267,70.8267,70.6834,70.6834,7130.0
2021-01-12 11:25:00,78.94,79.0,78.87,78.92,7268.0,70.7102,70.764,70.6475,70.6923,7268.0
2021-01-12 11:30:00,78.92,78.94,78.82,78.86,8006.0,70.6923,70.7102,70.6027,70.6386,8006.0
2021-01-12 11:35:00,78.83,78.89,78.8,78.81,5438.0,70.6117,70.6655,70.5848,70.5938,5438.0
2021-01-12 11:40:00,78.79,78.79,78.67,78.72,14791.0,70.5759,70.5759,70.4684,70.5132,14791.0
2021-01-12 11:45:00,78.72,78.86,78.7,78.71,12459.0,70.5132,70.6386,70.4953,70.5042,12459.0
2021-01-12 11:50:00,78.71,78.77,78.5,78.7,64057.0,70.5042,70.558,70.3161,70.4953,64057.0
2021-01-12 11:55:00,78.74,79.2,78.72,79.2,103472.0,70.5311,70.9431,70.5132,70.9431,103472.0
2021-01-12 12:00:00,79.2,79.41,79.14,79.28,34353.0,70.9431,71.1312,70.8894,71.0148,34353.0
2021-01-12 12:05:00,79.23,79.26,79.13,79.2,57664.0,70.97,70.9969,70.8804,70.9431,57664.0
2021-01-12 12:10:00,79.22,79.34,79.13,79.33,29038.0,70.961,71.0685,70.8804,71.0596,29038.0
2021-01-12 12:15:00,79.33,79.67,79.27,79.57,19343.0,71.0596,71.3641,71.0058,71.2746,19343.0
2021-01-12 12:20:00,79.57,79.64,79.31,79.35,21756.0,71.2746,71.3373,71.0417,71.0775,21756.0
2021-01-12 12:25:00,79.4,79.63,79.29,79.63,14555.0,71.1223,71.3283,71.0237,71.3283,14555.0
2021-01-12 12:30:00,79.56,79.64,79.41,79.42,6841.0,71.2656,71.3373,71.1312,71.1402,6841.0
2021-01-12 12:35:00,79.4,79.52,79.38,79.49,7242.0,71.1223,71.2298,71.1044,71.2029,7242.0
2021-01-12 12:40:00,79.52,79.6,79.46,79.6,10203.0,71.2298,71.3014,71.176,71.3014,10203.0
2021-01-12 12:45:00,79.61,79.75,79.6,79.71,10763.0,71.3104,71.4358,71.3014,71.4,10763.0
2021-01-12 12:50:00,79.72,79.79,79.64,79.65,119142.0,71.4089,71.4716,71.3373,71.3462,119142.0
2021-01-12 12:55:00,79.64,79.73,79.44,79.7,17136.0,71.3373,71.4179,71.1581,71.391,17136.0
2021-01-12 13:00:00,79.71,79.81,79.53,79.68,10140.0,71.4,71.4895,71.2387,71.3731,10140.0
2021-01-12 13:05:00,79.72,79.75,79.63,79.68,44845.0,71.4089,71.4358,71.3283,71.3731,44845.0
2021-01-12 13:10:00,79.64,79.71,79.55,79.7,14243.0,71.3373,71.4,71.2566,71.391,14243.0
2021-01-12 13:15:00,79.72,79.92,79.67,79.84,19155.0,71.4089,71.5881,71.3641,71.5164,19155.0
2021-01-12 13:20:00,79.83,79.83,79.38,79.39,83356.0,71.5075,71.5075,71.1044,71.1133,83356.0
2021-01-12 13:25:00,79.37,79.63,79.31,79.63,40805.0,71.0954,71.3283,71.0417,71.3283,40805.0
2021-01-12 13:30:00,79.64,79.77,79.58,79.72,9596.0,71.3373,71.4537,71.2835,71.4089,9596.0
2021-01-12 13:35:00,79.71,79.96,79.68,79.92,24769.0,71.4,71.6239,71.3731,71.5881,24769.0
2021-01-12 13:40:00,79.9,79.95,79.68,79.7,85640.0,71.5702,71.6149,71.3731,71.391,85640.0
2021-01-12 13:45:00,79.69,79.87,79.66,79.7,16785.0,71.382,71.5433,71.3552,71.391,16785.0
2021-01-12 13:50:00,79.68,79.69,79.35,79.42,11544.0,71.3731,71.382,71.0775,71.1402,11544.0
2021-01-12 13:55:00,79.45,79.53,79.36,79.52,17153.0,71.1671,71.2387,71.0865,71.2298,17153.0
2021-01-12 14:00:00,79.48,79.5,79.27,79.3,15758.0,71.1939,71.2119,71.0058,71.0327,15758.0
2021-01-12 14:05:00,79.28,79.3,79.1,79.2,15291.0,71.0148,71.0327,70.8536,70.9431,15291.0
2021-01-12 14:10:00,79.2,79.22,78.96,78.99,12155.0,70.9431,70.961,70.7282,70.755,12155.0
2021-01-12 14:15:00,78.97,79.01,78.77,78.77,11737.0,70.7371,70.7729,70.558,70.558,11737.0
2021-01-12 14:20:00,78.74,78.88,78.74,78.85,13322.0,70.5311,70.6565,70.5311,70.6296,13322.0
2021-01-12 14:25:00,78.84,79.09,78.83,78.84,120752.0,70.6207,70.8446,70.6117,70.6207,120752.0
2021-01-12 14:30:00,78.84,79.0,78.78,78.97,21395.0,70.6207,70.764,70.5669,70.7371,21395.0
2021-01-12 14:35:00,78.94,79.01,78.81,78.82,71744.0,70.7102,70.7729,70.5938,70.6027,71744.0
2021-01-12 14:40:00,78.81,78.99,78.79,78.86,19633.0,70.5938,70.755,70.5759,70.6386,19633.0
2021-01-12 14:45:00,78.84,78.94,78.76,78.84,14091.0,70.6207,70.7102,70.549,70.6207,14091.0
2021-01-12 14:50:00,78.82,78.82,78.56,78.59,67541.0,70.6027,70.6027,70.3699,70.3967,67541.0
2021-01-12 14:55:00,78.58,78.75,78.57,78.62,8562.0,70.3878,70.54,70.3788,70.4236,8562.0
2021-01-12 15:00:00,78.66,78.68,78.48,78.52,53936.0,70.4594,70.4773,70.2982,70.334,53936.0
2021-01-12 15:05:00,78.52,78.53,78.38,78.44,14875.0,70.334,70.343,70.2086,70.2624,14875.0
2021-01-12 15:10:00,78.38,78.44,78.25,78.25,76149.0,70.2086,70.2624,70.0922,70.0922,76149.0
2021-01-12 15:15:00,78.28,78.36,78.19,78.33,43685.0,70.119,70.1907,70.0384,70.1638,43685.0
2021-01-12 15:20:00,78.33,78.5,78.32,78.38,20961.0,70.1638,70.3161,70.1549,70.2086,20961.0
2021-01-12 15:25:00,78.37,78.6,78.37,78.45,53307.0,70.1997,70.4057,70.1997,70.2713,53307.0
2021-01-12 15:30:00,78.44,78.51,78.32,78.36,23916.0,70.2624,70.3251,70.1549,70.1907,23916.0
2021-01-12 15:35:00,78.35,78.36,78.04,78.08,37385.0,70.1817,70.1907,69.9041,69.9399,37385.0
2021-01-12 15:40:00,78.07,78.22,78.04,78.2,39741.0,69.9309,70.0653,69.9041,70.0474,39741.0
2021-01-12 15:45:00,78.21,78.43,78.18,78.42,81003.0,70.0563,70.2534,70.0295,70.2444,81003.0
2021-01-12 15:50:00,78.45,78.52,78.36,78.39,90665.0,70.2713,70.334,70.1907,70.2176,90665.0
2021-01-12 15:55:00,78.39,78.5,78.37,78.38,151802.0,70.2176,70.3161,70.1997,70.2086,151802.0
2021-01-13 09:30:00,78.35,78.35,77.7,77.84,44262.0,70.1817,70.1817,69.5995,69.7249,44262.0
2021-01-13 09:35:00,77.93,78.02,77.42,77.53,11119.0,69.8055,69.8862,69.3487,69.4472,11119.0
2021-01-13 09:40:00,77.52,77.56,77.3,77.4,20068.0,69.4383,69.4741,69.2412,69.3308,20068.0
2021-01-13 09:45:00,77.43,77.46,77.25,77.36,18675.0,69.3577,69.3845,69.1964,69.295,18675.0
2021-01-13 09:50:00,77.37,77.53,77.2,77.38,9231.0,69.3039,69.4472,69.1516,69.3129,9231.0
2021-01-13 09:55:00,77.45,77.59,77.41,77.53,13573.0,69.3756,69.501,69.3397,69.4472,13573.0
2021-01-13 10:00:00,77.52,77.53,77.29,77.29,5341.0,69.4383,69.4472,69.2323,69.2323,5341.0
2021-01-13 10:05:00,77.28,77.77,77.23,77.77,37535.0,69.2233,69.6622,69.1785,69.6622,37535.0
2021-01-13 10:10:00,77.77,77.84,77.49,77.52,9350.0,69.6622,69.7249,69.4114,69.4383,9350.0
2021-01-13 10:15:00,77.45,77.61,77.45,77.55,8383.0,69.3756,69.5189,69.3756,69.4652,8383.0
2021-01-13 10:20:00,77.55,77.62,77.51,77.6,56140.0,69.4652,69.5279,69.4293,69.5099,56140.0
2021-01-13 10:25:00,77.58,77.58,77.23,77.28,35361.0,69.492,69.492,69.1785,69.2233,35361.0
2021-01-13 10:30:00,77.3,77.3,77.07,77.08,9703.0,69.2412,69.2412,69.0352,69.0441,9703.0
2021-01-13 10:35:00,77.08,77.1,76.86,76.89,17419.0,69.0441,69.0621,68.8471,68.874,17419.0
2021-01-13 10:40:00,76.87,76.88,76.72,76.86,20068.0,68.856,68.865,68.7217,68.8471,20068.0
2021-01-13 10:45:00,76.86,77.02,76.76,77.02,46614.0,68.8471,68.9904,68.7575,68.9904,46614.0
2021-01-13 10:50:00,77.04,77.14,76.97,77.02,9520.0,69.0083,69.0979,68.9456,68.9904,9520.0
2021-01-13 10:55:00,76.99,77.1,76.96,77.07,10402.0,68.9635,69.0621,68.9367,69.0352,10402.0
2021-01-13 11:00:00,77.05,77.16,76.93,76.93,15235.0,69.0173,69.1158,68.9098,68.9098,15235.0
2021-01-13 11:05:00,76.98,76.98,76.73,76.73,8179.0,68.9546,68.9546,68.7306,68.7306,8179.0
2021-01-13 11:10:00,76.72,76.74,76.58,76.58,6625.0,68.7217,68.7396,68.5963,68.5963,6625.0
2021-01-13 11:15:00,76.61,76.61,76.42,76.48,26480.0,68.6231,68.6231,68.453,68.5067,26480.0
2021-01-13 11:20:00,76.5,76.61,76.44,76.6,8574.0,68.5246,68.6231,68.4709,68.6142,8574.0
2021-01-13 11:25:00,76.57,76.75,76.57,76.75,9719.0,68.5873,68.7486,68.5873,68.7486,9719.0
2021-01-13 11:30:00,76.72,76.82,76.65,76.72,56805.0,68.7217,68.8113,68.659,68.7217,56805.0
2021-01-13 11:35:00,76.72,76.84,76.69,76.84,26500.0,68.7217,68.8292,68.6948,68.8292,26500.0
2021-01-13 11:40:00,76.82,76.97,76.82,76.91,11432.0,68.8113,68.9456,68.8113,68.8919,11432.0
2021-01-13 11:45:00,76.87,76.9,76.73,76.77,5704.0,68.856,68.8829,68.7306,68.7665,5704.0
2021-01-13 11:50:00,76.75,76.82,76.52,76.57,12363.0,68.7486,68.8113,68.5425,68.5873,12363.0
2021-01-13 11:55:00,76.64,76.64,76.52,76.53,7820.0,68.65,68.65,68.5425,68.5515,7820.0
2021-01-13 12:00:00,76.56,76.64,76.47,76.64,14563.0,68.5784,68.65,68.4977,68.65,14563.0
2021-01-13 12:05:00,76.63,76.75,76.61,76.7,8331.0,68.6411,68.7486,68.6231,68.7038,8331.0
2021-01-13 12:10:00,76.7,76.78,76.68,76.78,9536.0,68.7038,68.7754,68.6859,68.7754,9536.0
2021-01-13 12:15:00,76.75,76.79,76.65,76.66,4508.0,68.7486,68.7844,68.659,68.6679,4508.0
2021-01-13 12:20:00,76.68,76.74,76.65,76.74,5566.0,68.6859,68.7396,68.659,68.7396,5566.0
2021-01-13 12:25:00,76.76,76.94,76.75,76.92,17806.0,68.7575,68.9187,68.7486,68.9008,17806.0
2021-01-13 12:30:00,76.91,76.99,76.91,76.93,12433.0,68.8919,68.9635,68.8919,68.9098,12433.0
2021-01-13 12:35:00,76.92,76.97,76.91,76.96,6527.0,68.9008,68.9456,68.8919,68.9367,6527.0
2021-01-13 12:40:00,76.95,77.05,76.93,77.03,9695.0,68.9277,69.0173,68.9098,68.9994,9695.0
2021-01-13 12:45:00,77.03,77.1,77.02,77.1,7218.0,68.9994,69.0621,68.9904,69.0621,7218.0
2021-01-13 12:50:00,77.13,77.17,77.06,77.12,13683.0,69.0889,69.1248,69.0262,69.08,13683.0
2021-01-13 12:55:00,77.11,77.13,76.89,76.9,16167.0,69.071,69.0889,68.874,68.8829,16167.0
2021-01-13 13:00:00,76.88,76.91,76.71,76.81,11897.0,68.865,68.8919,68.7127,68.8023,11897.0
2021-01-13 13:05:00,76.8,76.85,76.74,76.85,22629.0,68.7933,68.8381,68.7396,68.8381,22629.0
2021-01-13 13:10:00,76.85,76.91,76.83,76.91,7362.0,68.8381,68.8919,68.8202,68.8919,7362.0
2021-01-13 13:15:00,76.91,76.94,76.76,76.82,8000.0,68.8919,68.9187,68.7575,68.8113,8000.0
2021-01-13 13:20:00,76.81,76.87,76.81,76.81,6060.0,68.8023,68.856,68.8023,68.8023,6060.0
2021-01-13 13:25:00,76.8,76.84,76.78,76.81,9705.0,68.7933,68.8292,68.7754,68.8023,9705.0
2021-01-13 13:30:00,76.82,76.82,76.75,76.78,8916.0,68.8113,68.8113,68.7486,68.7754,8916.0
2021-01-13 13:35:00,76.76,76.81,76.72,76.78,8945.0,68.7575,68.8023,68.7217,68.7754,8945.0
2021-01-13 13:40:00,76.8,76.81,76.66,76.76,8061.0,68.7933,68.8023,68.6679,68.7575,8061.0
2021-01-13 13:45:00,76.75,76.8,76.72,76.79,6651.0,68.7486,68.7933,68.7217,68.7844,6651.0
2021-01-13 13:50:00,76.8,76.83,76.76,76.79,9730.0,68.7933,68.8202,68.7575,68.7844,9730.0
2021-01-13 13:55:00,76.79,76.84,76.75,76.77,4300.0,68.7844,68.8292,68.7486,68.7665,4300.0
2021-01-13 14:00:00,76.76,76.85,76.68,76.77,13039.0,68.7575,68.8381,68.6859,68.7665,13039.0
2021-01-13 14:05:00,76.72,76.87,76.67,76.87,4569.0,68.7217,68.856,68.6769,68.856,4569.0
2021-01-13 14:10:00,76.87,76.9,76.77,76.9,12811.0,68.856,68.8829,68.7665,68.8829,12811.0
2021-01-13 14:15:00,76.9,76.9,76.82,76.82,10188.0,68.8829,68.8829,68.8113,68.8113,10188.0
2021-01-13 14:20:00,76.83,76.83,76.68,76.7,13186.0,68.8202,68.8202,68.6859,68.7038,13186.0
2021-01-13 14:25:00,76.7,76.71,76.64,76.67,9841.0,68.7038,68.7127,68.65,68.6769,9841.0
2021-01-13 14:30:00,76.65,76.68,76.61,76.67,10426.0,68.659,68.6859,68.6231,68.6769,10426.0
2021-01-13 14:35:00,76.68,76.68,76.58,76.66,7662.0,68.6859,68.6859,68.5963,68.6679,7662.0
2021-01-13 14:40:00,76.65,76.65,76.53,76.57,6970.0,68.659,68.659,68.5515,68.5873,6970.0
2021-01-13 14:45:00,76.57,76.66,76.57,76.61,6758.0,68.5873,68.6679,68.5873,68.6231,6758.0
2021-01-13 14:50:00,76.62,76.7,76.61,76.66,6206.0,68.6321,68.7038,68.6231,68.6679,6206.0
2021-01-13 14:55:00,76.65,76.67,76.6,76.62,18881.0,68.659,68.6769,68.6142,68.6321,18881.0
2021-01-13 15:00:00,76.62,76.64,76.58,76.61,13343.0,68.6321,68.65,68.5963,68.6231,13343.0
2021-01-13 15:05:00,76.63,76.65,76.55,76.59,25120.0,68.6411,68.659,68.5694,68.6052,25120.0
2021-01-13 15:10:00,76.61,76.64,76.59,76.62,16274.0,68.6231,68.65,68.6052,68.6321,16274.0
2021-01-13 15:15:00,76.62,76.65,76.56,76.61,36362.0,68.6321,68.659,68.5784,68.6231,36362.0
2021-01-13 15:20:00,76.6,76.61,76.41,76.51,18127.0,68.6142,68.6231,68.444,68.5336,18127.0
2021-01-13 15:25:00,76.5,76.66,76.47,76.56,13752.0,68.5246,68.6679,68.4977,68.5784,13752.0
2021-01-13 15:30:00,76.56,76.65,76.55,76.6,22781.0,68.5784,68.659,68.5694,68.6142,22781.0
2021-01-13 15:35:00,76.61,76.61,76.47,76.55,19007.0,68.6231,68.6231,68.4977,68.5694,19007.0
2021-01-13 15:40:00,76.55,76.57,76.43,76.55,37932.0,68.5694,68.5873,68.4619,68.5694,37932.0
2021-01-13 15:45:00,76.55,76.56,76.39,76.4,49429.0,68.5694,68.5784,68.4261,68.435,49429.0
2021-01-13 15:50:00,76.42,76.48,76.29,76.39,69779.0,68.453,68.5067,68.3365,68.4261,69779.0
2021-01-13 15:55:00,76.38,76.39,76.13,76.14,144572.0,68.4171,68.4261,68.1932,68.2021,144572.0
2021-01-14 09:30:00,76.6,77.37,76.5,76.96,59209.0,68.6142,69.3039,68.5246,68.9367,59209.0
2021-01-14 09:35:00,76.87,77.16,76.7,77.16,25373.0,68.856,69.1158,68.7038,69.1158,25373.0
2021-01-14 09:40:00,77.31,77.31,76.98,77.04,5109.0,69.2502,69.2502,68.9546,69.0083,5109.0
2021-01-14 09:45:00,77.06,77.42,76.98,77.42,10871.0,69.0262,69.3487,68.9546,69.3487,10871.0
2021-01-14 09:50:00,77.48,77.5,77.33,77.37,5256.0,69.4024,69.4204,69.2681,69.3039,5256.0
2021-01-14 09:55:00,77.36,77.43,77.13,77.13,6525.0,69.295,69.3577,69.0889,69.0889,6525.0
2021-01-14 10:00:00,77.11,77.11,76.91,77.03,5391.0,69.071,69.071,68.8919,68.9994,5391.0
2021-01-14 10:05:00,77.11,77.15,76.9,76.91,15731.0,69.071,69.1069,68.8829,68.8919,15731.0
2021-01-14 10:10:00,76.92,77.09,76.92,76.99,8177.0,68.9008,69.0531,68.9008,68.9635,8177.0
2021-01-14 10:15:00,76.95,76.97,76.77,76.81,6024.0,68.9277,68.9456,68.7665,68.8023,6024.0
2021-01-14 10:20:00,76.83,76.91,76.75,76.84,11482.0,68.8202,68.8919,68.7486,68.8292,11482.0
2021-01-14 10:25:00,76.89,76.92,76.64,76.71,12165.0,68.874,68.9008,68.65,68.7127,12165.0
2021-01-14 10:30:00,76.67,76.67,76.46,76.48,16772.0,68.6769,68.6769,68.4888,68.5067,16772.0
2021-01-14 10:35:00,76.5,76.52,76.13,76.13,14745.0,68.5246,68.5425,68.1932,68.1932,14745.0
2021-01-14 10:40:00,76.1,76.19,76.07,76.14,28863.0,68.1663,68.2469,68.1394,68.2021,28863.0
2021-01-14 10:45:00,76.12,76.13,75.87,75.98,16751.0,68.1842,68.1932,67.9603,68.0588,16751.0
2021-01-14 10:50:00,75.92,75.93,75.84,75.86,8214.0,68.0051,68.014,67.9334,67.9513,8214.0
2021-01-14 10:55:00,75.84,75.99,75.84,75.92,8863.0,67.9334,68.0678,67.9334,68.0051,8863.0
2021-01-14 11:00:00,75.95,76.05,75.89,75.92,9796.0,68.032,68.1215,67.9782,68.0051,9796.0
2021-01-14 11:05:00,75.9,75.95,75.8,75.8,11092.0,67.9872,68.032,67.8976,67.8976,11092.0
2021-01-14 11:10:00,75.81,75.88,75.74,75.83,10833.0,67.9066,67.9693,67.8438,67.9245,10833.0
2021-01-14 11:15:00,75.86,76.01,75.82,75.82,10216.0,67.9513,68.0857,67.9155,67.9155,10216.0
2021-01-14 11:20:00,75.84,75.85,75.72,75.72,11311.0,67.9334,67.9424,67.8259,67.8259,11311.0
2021-01-14 11:25:00,75.69,75.76,75.66,75.73,12428.0,67.7991,67.8618,67.7722,67.8349,12428.0
2021-01-14 11:30:00,75.73,75.85,75.7,75.7,4396.0,67.8349,67.9424,67.808,67.808,4396.0
2021-01-14 11:35:00,75.72,75.82,75.7,75.77,4063.0,67.8259,67.9155,67.808,67.8707,4063.0
2021-01-14 11:40:00,75.74,75.85,75.7,75.79,6615.0,67.8438,67.9424,67.808,67.8886,6615.0
2021-01-14 11:45:00,75.78,75.79,75.62,75.66,20437.0,67.8797,67.8886,67.7364,67.7722,20437.0
2021-01-14 11:50:00,75.66,75.69,75.49,75.56,30347.0,67.7722,67.7991,67.6199,67.6826,30347.0
2021-01-14 11:55:00,75.57,75.58,75.49,75.49,14482.0,67.6916,67.7005,67.6199,67.6199,14482.0
2021-01-14 12:00:00,75.52,75.73,75.5,75.73,20420.0,67.6468,67.8349,67.6289,67.8349,20420.0
2021-01-14 12:05:00,75.74,75.77,75.65,75.71,18654.0,67.8438,67.8707,67.7632,67.817,18654.0
2021-01-14 12:10:00,75.68,75.75,75.67,75.75,10131.0,67.7901,67.8528,67.7811,67.8528,10131.0
2021-01-14 12:15:00,75.72,75.78,75.69,75.69,10336.0,67.8259,67.8797,67.7991,67.7991,10336.0
2021-01-14 12:20:00,75.71,75.8,75.7,75.8,11604.0,67.817,67.8976,67.808,67.8976,11604.0
2021-01-14 12:25:00,75.79,75.8,75.71,75.74,10253.0,67.8886,67.8976,67.817,67.8438,10253.0
2021-01-14 12:30:00,75.77,75.8,75.72,75.72,6428.0,67.8707,67.8976,67.8259,67.8259,6428.0
2021-01-14 12:35:00,75.72,75.73,75.62,75.63,9864.0,67.8259,67.8349,67.7364,67.7453,9864.0
2021-01-14 12:40:00,75.62,75.64,75.57,75.62,6305.0,67.7364,67.7543,67.6916,67.7364,6305.0
2021-01-14 12:45:00,75.61,75.61,75.5,75.57,7400.0,67.7274,67.7274,67.6289,67.6916,7400.0
2021-01-14 12:50:00,75.61,75.65,75.59,75.64,7731.0,67.7274,67.7632,67.7095,67.7543,7731.0
2021-01-14 12:55:00,75.63,75.63,75.46,75.57,9580.0,67.7453,67.7453,67.593,67.6916,9580.0
2021-01-14 13:00:00,75.53,75.66,75.5,75.63,5454.0,67.6557,67.7722,67.6289,67.7453,5454.0
2021-01-14 13:05:00,75.62,75.7,75.57,75.7,11579.0,67.7364,67.808,67.6916,67.808,11579.0
2021-01-14 13:10:00,75.67,75.72,75.61,75.65,14434.0,67.7811,67.8259,67.7274,67.7632,14434.0
2021-01-14 13:15:00,75.65,75.72,75.64,75.7,9997.0,67.7632,67.8259,67.7543,67.808,9997.0
2021-01-14 13:20:00,75.7,75.79,75.64,75.7,16851.0,67.808,67.8886,67.7543,67.808,16851.0
2021-01-14 13:25:00,75.7,75.77,75.69,75.73,14514.0,67.808,67.8707,67.7991,67.8349,14514.0
2021-01-14 13:30:00,75.74,75.83,75.69,75.8,7943.0,67.8438,67.9245,67.7991,67.8976,7943.0
2021-01-14 13:35:00,75.77,75.8,75.73,75.79,10332.0,67.8707,67.8976,67.8349,67.8886,10332.0
2021-01-14 13:40:00,75.77,75.96,75.74,75.95,18237.0,67.8707,68.0409,67.8438,68.032,18237.0
2021-01-14 13:45:00,75.95,76.02,75.85,75.85,41713.0,68.032,68.0947,67.9424,67.9424,41713.0
2021-01-14 13:50:00,75.85,75.86,75.64,75.7,17913.0,67.9424,67.9513,67.7543,67.808,17913.0
2021-01-14 13:55:00,75.7,75.7,75.52,75.52,11552.0,67.808,67.808,67.6468,67.6468,11552.0
2021-01-14 14:00:00,75.54,75.56,75.48,75.51,20521.0,67.6647,67.6826,67.611,67.6378,20521.0
2021-01-14 14:05:00,75.5,75.58,75.48,75.56,9943.0,67.6289,67.7005,67.611,67.6826,9943.0
2021-01-14 14:10:00,75.58,75.67,75.55,75.66,25771.0,67.7005,67.7811,67.6737,67.7722,25771.0
2021-01-14 14:15:00,75.68,75.75,75.65,75.72,10502.0,67.7901,67.8528,67.7632,67.8259,10502.0
2021-01-14 14:20:00,75.7,75.75,75.55,75.55,12636.0,67.808,67.8528,67.6737,67.6737,12636.0
2021-01-14 14:25:00,75.55,75.57,75.31,75.31,23275.0,67.6737,67.6916,67.4587,67.4587,23275.0
2021-01-14 14:30:00,75.32,75.39,75.28,75.31,20142.0,67.4676,67.5303,67.4318,67.4587,20142.0
2021-01-14 14:35:00,75.3,75.49,75.29,75.49,31494.0,67.4497,67.6199,67.4408,67.6199,31494.0
2021-01-14 14:40:00,75.49,75.54,75.46,75.48,27689.0,67.6199,67.6647,67.593,67.611,27689.0
2021-01-14 14:45:00,75.49,75.54,75.49,75.52,23425.0,67.6199,67.6647,67.6199,67.6468,23425.0
2021-01-14 14:50:00,75.52,75.54,75.48,75.5,17786.0,67.6468,67.6647,67.611,67.6289,17786.0
2021-01-14 14:55:00,75.5,75.52,75.41,75.42,16978.0,67.6289,67.6468,67.5483,67.5572,16978.0
2021-01-14 15:00:00,75.42,75.49,75.3,75.31,15248.0,67.5572,67.6199,67.4497,67.4587,15248.0
2021-01-14 15:05:00,75.32,75.34,75.12,75.16,26252.0,67.4676,67.4856,67.2885,67.3243,26252.0
2021-01-14 15:10:00,75.16,75.17,74.96,75.06,30249.0,67.3243,67.3333,67.1452,67.2347,30249.0
2021-01-14 15:15:00,75.04,75.11,74.98,75.05,20743.0,67.2168,67.2795,67.1631,67.2258,20743.0
2021-01-14 15:20:00,75.06,75.35,75.04,75.24,19376.0,67.2347,67.4945,67.2168,67.396,19376.0
2021-01-14 15:25:00,75.25,75.38,75.19,75.34,55592.0,67.4049,67.5214,67.3512,67.4856,55592.0
2021-01-14 15:30:00,75.31,75.6,75.31,75.52,46977.0,67.4587,67.7184,67.4587,67.6468,46977.0
2021-01-14 15:35:00,75.52,75.54,75.47,75.52,53621.0,67.6468,67.6647,67.602,67.6468,53621.0
2021-01-14 15:40:00,75.51,75.57,75.47,75.53,66378.0,67.6378,67.6916,67.602,67.6557,66378.0
2021-01-14 15:45:00,75.52,75.59,75.44,75.53,86370.0,67.6468,67.7095,67.5751,67.6557,86370.0
2021-01-14 15:50:00,75.53,75.54,75.41,75.48,110544.0,67.6557,67.6647,67.5483,67.611,110544.0
2021-01-14 15:55:00,75.48,75.61,75.45,75.51,229551.0,67.611,67.7274,67.5841,67.6378,229551.0
2021-01-15 09:30:00,75.25,75.4,74.96,75.09,202660.0,67.4049,67.5393,67.1452,67.2616,202660.0
2021-01-15 09:35:00,75.16,75.35,74.91,75.26,13838.0,67.3243,67.4945,67.1004,67.4139,13838.0
2021-01-15 09:40:00,75.23,75.55,75.14,75.55,12818.0,67.387,67.6737,67.3064,67.6737,12818.0
2021-01-15 09:45:00,75.56,75.75,75.52,75.69,6375.0,67.6826,67.8528,67.6468,67.7991,6375.0
2021-01-15 09:50:00,75.67,75.69,75.45,75.54,6083.0,67.7811,67.7991,67.5841,67.6647,6083.0
2021-01-15 09:55:00,75.47,75.47,75.22,75.37,4984.0,67.602,67.602,67.3781,67.5124,4984.0
2021-01-15 10:00:00,75.38,75.44,75.18,75.35,19485.0,67.5214,67.5751,67.3422,67.4945,19485.0
2021-01-15 10:05:00,75.35,75.35,75.02,75.06,27825.0,67.4945,67.4945,67.1989,67.2347,27825.0
2021-01-15 10:10:00,75.11,75.38,75.08,75.11,11705.0,67.2795,67.5214,67.2527,67.2795,11705.0
2021-01-15 10:15:00,75.09,75.24,75.05,75.1,16879.0,67.2616,67.396,67.2258,67.2706,16879.0
2021-01-15 10:20:00,75.1,75.1,74.74,74.74,8090.0,67.2706,67.2706,66.9481,66.9481,8090.0
2021-01-15 10:25:00,74.75,75.25,74.72,75.21,25903.0,66.9571,67.4049,66.9302,67.3691,25903.0
2021-01-15 10:30:00,75.26,75.54,75.14,75.48,14603.0,67.4139,67.6647,67.3064,67.611,14603.0
2021-01-15 10:35:00,75.45,75.66,75.36,75.45,14178.0,67.5841,67.7722,67.5035,67.5841,14178.0
2021-01-15 10:40:00,75.46,75.79,75.42,75.76,17062.0,67.593,67.8886,67.5572,67.8618,17062.0
2021-01-15 10:45:00,75.79,75.83,75.51,75.53,10108.0,67.8886,67.9245,67.6378,67.6557,10108.0
2021-01-15 10:50:00,75.55,75.72,75.55,75.65,5901.0,67.6737,67.8259,67.6737,67.7632,5901.0
2021-01-15 10:55:00,75.67,75.72,75.57,75.64,4371.0,67.7811,67.8259,67.6916,67.7543,4371.0
2021-01-15 11:00:00,75.59,75.63,75.55,75.56,5498.0,67.7095,67.7453,67.6737,67.6826,5498.0
2021-01-15 11:05:00,75.53,75.66,75.53,75.63,4782.0,67.6557,67.7722,67.6557,67.7453,4782.0
2021-01-15 11:10:00,75.61,75.88,75.55,75.66,12349.0,67.7274,67.9693,67.6737,67.7722,12349.0
2021-01-15 11:15:00,75.64,75.66,75.5,75.66,8455.0,67.7543,67.7722,67.6289,67.7722,8455.0
2021-01-15 11:20:00,75.66,75.77,75.6,75.6,8310.0,67.7722,67.8707,67.7184,67.7184,8310.0
2021-01-15 11:25:00,75.59,75.73,75.59,75.7,7197.0,67.7095,67.8349,67.7095,67.808,7197.0
2021-01-15 11:30:00,75.7,75.78,75.6,75.6,6135.0,67.808,67.8797,67.7184,67.7184,6135.0
2021-01-15 11:35:00,75.61,75.67,75.57,75.63,9863.0,67.7274,67.7811,67.6916,67.7453,9863.0
2021-01-15 11:40:00,75.63,75.67,75.57,75.64,8666.0,67.7453,67.7811,67.6916,67.7543,8666.0
2021-01-15 11:45:00,75.64,75.69,75.57,75.58,5975.0,67.7543,67.7991,67.6916,67.7005,5975.0
2021-01-15 11:50:00,75.53,75.53,75.4,75.44,5932.0,67.6557,67.6557,67.5393,67.5751,5932.0
2021-01-15 11:55:00,75.43,75.53,75.39,75.48,11170.0,67.5662,67.6557,67.5303,67.611,11170.0
2021-01-15 12:00:00,75.49,75.52,75.42,75.51,5755.0,67.6199,67.6468,67.5572,67.6378,5755.0
2021-01-15 12:05:00,75.53,75.57,75.5,75.56,3708.0,67.6557,67.6916,67.6289,67.6826,3708.0
2021-01-15 12:10:00,75.57,75.57,75.45,75.51,5691.0,67.6916,67.6916,67.5841,67.6378,5691.0
2021-01-15 12:15:00,75.53,75.72,75.52,75.71,4128.0,67.6557,67.8259,67.6468,67.817,4128.0
2021-01-15 12:20:00,75.69,75.69,75.59,75.66,6639.0,67.7991,67.7991,67.7095,67.7722,6639.0
2021-01-15 12:25:00,75.69,75.74,75.63,75.73,4498.0,67.7991,67.8438,67.7453,67.8349,4498.0
2021-01-15 12:30:00,75.71,75.83,75.67,75.68,12127.0,67.817,67.9245,67.7811,67.7901,12127.0
2021-01-15 12:35:00,75.67,75.78,75.67,75.77,6004.0,67.7811,67.8797,67.7811,67.8707,6004.0
2021-01-15 12:40:00,75.81,75.88,75.79,75.82,6879.0,67.9066,67.9693,67.8886,67.9155,6879.0
2021-01-15 12:45:00,75.8,75.83,75.75,75.81,7741.0,67.8976,67.9245,67.8528,67.9066,7741.0
2021-01-15 12:50:00,75.8,75.94,75.8,75.92,7188.0,67.8976,68.023,67.8976,68.0051,7188.0
2021-01-15 12:55:00,75.92,75.94,75.87,75.91,4170.0,68.0051,68.023,67.9603,67.9961,4170.0
2021-01-15 13:00:00,75.93,75.93,75.76,75.76,13113.0,68.014,68.014,67.8618,67.8618,13113.0
2021-01-15 13:05:00,75.74,75.78,75.63,75.67,13339.0,67.8438,67.8797,67.7453,67.7811,13339.0
2021-01-15 13:10:00,75.67,75.68,75.59,75.64,7364.0,67.7811,67.7901,67.7095,67.7543,7364.0
2021-01-15 13:15:00,75.62,75.82,75.62,75.81,8064.0,67.7364,67.9155,67.7364,67.9066,8064.0
2021-01-15 13:20:00,75.8,75.85,75.79,75.81,5350.0,67.8976,67.9424,67.8886,67.9066,5350.0
2021-01-15 13:25:00,75.79,75.8,75.73,75.74,4036.0,67.8886,67.8976,67.8349,67.8438,4036.0
2021-01-15 13:30:00,75.74,75.81,75.72,75.76,6649.0,67.8438,67.9066,67.8259,67.8618,6649.0
2021-01-15 13:35:00,75.74,75.85,75.7,75.83,4383.0,67.8438,67.9424,67.808,67.9245,4383.0
2021-01-15 13:40:00,75.8,75.92,75.77,75.87,7567.0,67.8976,68.0051,67.8707,67.9603,7567.0
2021-01-15 13:45:00,75.93,75.93,75.81,75.81,4885.0,68.014,68.014,67.9066,67.9066,4885.0
2021-01-15 13:50:00,75.81,75.82,75.74,75.74,4983.0,67.9066,67.9155,67.8438,67.8438,4983.0
2021-01-15 13:55:00,75.72,75.78,75.68,75.77,3745.0,67.8259,67.8797,67.7901,67.8707,3745.0
2021-01-15 14:00:00,75.76,75.9,75.76,75.89,5452.0,67.8618,67.9872,67.8618,67.9782,5452.0
2021-01-15 14:05:00,75.87,75.87,75.76,75.77,6697.0,67.9603,67.9603,67.8618,67.8707,6697.0
2021-01-15 14:10:00,75.77,75.77,75.67,75.69,6681.0,67.8707,67.8707,67.7811,67.7991,6681.0
2021-01-15 14:15:00,75.68,75.72,75.64,75.64,4507.0,67.7901,67.8259,67.7543,67.7543,4507.0
2021-01-15 14:20:00,75.63,75.66,75.6,75.63,6085.0,67.7453,67.7722,67.7184,67.7453,6085.0
2021-01-15 14:25:00,75.62,75.84,75.61,75.84,11290.0,67.7364,67.9334,67.7274,67.9334,11290.0
2021-01-15 14:30:00,75.84,75.9,75.76,75.78,8740.0,67.9334,67.9872,67.8618,67.8797,8740.0
2021-01-15 14:35:00,75.78,75.95,75.78,75.9,14343.0,67.8797,68.032,67.8797,67.9872,14343.0
2021-01-15 14:40:00,75.88,76.04,75.83,76.0,12650.0,67.9693,68.1126,67.9245,68.0767,12650.0
2021-01-15 14:45:00,75.97,75.99,75.88,75.96,10319.0,68.0499,68.0678,67.9693,68.0409,10319.0
2021-01-15 14:50:00,75.97,75.99,75.74,75.76,14581.0,68.0499,68.0678,67.8438,67.8618,14581.0
2021-01-15 14:55:00,75.74,75.74,75.66,75.68,5526.0,67.8438,67.8438,67.7722,67.7901,5526.0
2021-01-15 15:00:00,75.69,75.83,75.68,75.73,11220.0,67.7991,67.9245,67.7901,67.8349,11220.0
2021-01-15 15:05:00,75.76,75.76,75.62,75.68,4963.0,67.8618,67.8618,67.7364,67.7901,4963.0
2021-01-15 15:10:00,75.73,75.93,75.72,75.87,5918.0,67.8349,68.014,67.8259,67.9603,5918.0
2021-01-15 15:15:00,75.85,75.93,75.8,75.8,6903.0,67.9424,68.014,67.8976,67.8976,6903.0
2021-01-15 15:20:00,75.81,75.81,75.75,75.78,7764.0,67.9066,67.9066,67.8528,67.8797,7764.0
2021-01-15 15:25:00,75.79,75.85,75.79,75.81,6174.0,67.8886,67.9424,67.8886,67.9066,6174.0
2021-01-15 15:30:00,75.81,75.81,75.6,75.66,13299.0,67.9066,67.9066,67.7184,67.7722,13299.0
2021-01-15 15:35:00,75.66,75.69,75.54,75.54,11080.0,67.7722,67.7991,67.6647,67.6647,11080.0
2021-01-15 15:40:00,75.53,75.69,75.47,75.49,21817.0,67.6557,67.7991,67.602,67.6199,21817.0
2021-01-15 15:45:00,75.49,75.61,75.43,75.61,27327.0,67.6199,67.7274,67.5662,67.7274,27327.0
2021-01-15 15:50:00,75.54,75.59,75.48,75.54,32585.0,67.6647,67.7095,67.611,67.6647,32585.0
2021-01-15 15:55:00,75.52,75.62,75.48,75.6,133943.0,67.6468,67.7364,67.611,67.7184,133943.0
2021-01-19 09:30:00,76.04,76.04,75.34,75.6,44589.0,68.1126,68.1126,67.4856,67.7184,44589.0
2021-01-19 09:35:00,75.48,75.86,75.43,75.84,14813.0,67.611,67.9513,67.5662,67.9334,14813.0
2021-01-19 09:40:00,75.77,75.84,75.51,75.75,10650.0,67.8707,67.9334,67.6378,67.8528,10650.0
2021-01-19 09:45:00,75.79,75.83,75.47,75.58,11328.0,67.8886,67.9245,67.602,67.7005,11328.0
2021-01-19 09:50:00,75.56,75.63,75.35,75.63,11897.0,67.6826,67.7453,67.4945,67.7453,11897.0
2021-01-19 09:55:00,75.59,75.65,75.5,75.53,9888.0,67.7095,67.7632,67.6289,67.6557,9888.0
2021-01-19 10:00:00,75.53,75.85,75.53,75.85,12654.0,67.6557,67.9424,67.6557,67.9424,12654.0
2021-01-19 10:05:00,75.83,75.95,75.74,75.83,8030.0,67.9245,68.032,67.8438,67.9245,8030.0
2021-01-19 10:10:00,75.82,75.86,75.7,75.84,9326.0,67.9155,67.9513,67.808,67.9334,9326.0
2021-01-19 10:15:00,75.79,75.81,75.59,75.59,5888.0,67.8886,67.9066,67.7095,67.7095,5888.0
2021-01-19 10:20:00,75.57,75.68,75.53,75.55,6726.0,67.6916,67.7901,67.6557,67.6737,6726.0
2021-01-19 10:25:00,75.53,75.59,75.5,75.56,2597.0,67.6557,67.7095,67.6289,67.6826,2597.0
2021-01-19 10:30:00,75.57,75.75,75.56,75.75,8487.0,67.6916,67.8528,67.6826,67.8528,8487.0
2021-01-19 10:35:00,75.76,75.96,75.73,75.95,6330.0,67.8618,68.0409,67.8349,68.032,6330.0
2021-01-19 10:40:00,75.93,75.94,75.8,75.94,7551.0,68.014,68.023,67.8976,68.023,7551.0
2021-01-19 10:45:00,75.95,76.01,75.95,75.99,6873.0,68.032,68.0857,68.032,68.0678,6873.0
2021-01-19 10:50:00,75.99,76.21,75.99,76.17,13268.0,68.0678,68.2648,68.0678,68.229,13268.0
2021-01-19 10:55:00,76.15,76.19,76.02,76.02,4940.0,68.2111,68.2469,68.0947,68.0947,4940.0
2021-01-19 11:00:00,75.98,76.07,75.93,75.99,6760.0,68.0588,68.1394,68.014,68.0678,6760.0
2021-01-19 11:05:00,75.93,75.93,75.56,75.58,6654.0,68.014,68.014,67.6826,67.7005,6654.0
2021-01-19 11:10:00,75.58,75.64,75.55,75.61,6300.0,67.7005,67.7543,67.6737,67.7274,6300.0
2021-01-19 11:15:00,75.62,75.62,75.38,75.42,5600.0,67.7364,67.7364,67.5214,67.5572,5600.0
2021-01-19 11:20:00,75.45,75.55,75.4,75.53,5563.0,67.5841,67.6737,67.5393,67.6557,5563.0
2021-01-19 11:25:00,75.5,75.53,75.4,75.45,10094.0,67.6289,67.6557,67.5393,67.5841,10094.0
2021-01-19 11:30:00,75.43,75.47,75.18,75.21,10692.0,67.5662,67.602,67.3422,67.3691,10692.0
2021-01-19 11:35:00,75.21,75.35,75.14,75.35,10487.0,67.3691,67.4945,67.3064,67.4945,10487.0
2021-01-19 11:40:00,75.35,75.46,75.3,75.4,9373.0,67.4945,67.593,67.4497,67.5393,9373.0
2021-01-19 11:45:00,75.42,75.57,75.41,75.53,5999.0,67.5572,67.6916,67.5483,67.6557,5999.0
2021-01-19 11:50:00,75.52,75.57,75.5,75.56,2291.0,67.6468,67.6916,67.6289,67.6826,2291.0
2021-01-19 11:55:00,75.52,75.55,75.36,75.47,7123.0,67.6468,67.6737,67.5035,67.602,7123.0
2021-01-19 12:00:00,75.48,75.55,75.45,75.52,3670.0,67.611,67.6737,67.5841,67.6468,3670.0
2021-01-19 12:05:00,75.51,75.61,75.48,75.55,5478.0,67.6378,67.7274,67.611,67.6737,5478.0
2021-01-19 12:10:00,75.51,75.51,75.45,75.48,2959.0,67.6378,67.6378,67.5841,67.611,2959.0
2021-01-19 12:15:00,75.46,75.49,75.37,75.43,6292.0,67.593,67.6199,67.5124,67.5662,6292.0
2021-01-19 12:20:00,75.39,75.39,75.3,75.33,3410.0,67.5303,67.5303,67.4497,67.4766,3410.0
2021-01-19 12:25:00,75.36,75.46,75.34,75.36,4405.0,67.5035,67.593,67.4856,67.5035,4405.0
2021-01-19 12:30:00,75.34,75.34,75.21,75.23,34447.0,67.4856,67.4856,67.3691,67.387,34447.0
2021-01-19 12:35:00,75.24,75.28,75.18,75.19,9364.0,67.396,67.4318,67.3422,67.3512,9364.0
2021-01-19 12:40:00,75.2,75.49,75.14,75.47,13872.0,67.3601,67.6199,67.3064,67.602,13872.0
2021-01-19 12:45:00,75.45,75.49,75.37,75.37,5458.0,67.5841,67.6199,67.5124,67.5124,5458.0
2021-01-19 12:50:00,75.37,75.37,75.22,75.3,8543.0,67.5124,67.5124,67.3781,67.4497,8543.0
2021-01-19 12:55:00,75.26,75.26,75.14,75.17,5555.0,67.4139,67.4139,67.3064,67.3333,5555.0
2021-01-19 13:00:00,75.16,75.16,75.03,75.06,8216.0,67.3243,67.3243,67.2079,67.2347,8216.0
2021-01-19 13:05:00,75.06,75.13,75.03,75.11,6627.0,67.2347,67.2974,67.2079,67.2795,6627.0
2021-01-19 13:10:00,75.11,75.12,75.02,75.03,8102.0,67.2795,67.2885,67.1989,67.2079,8102.0
2021-01-19 13:15:00,75.03,75.03,74.91,74.91,4487.0,67.2079,67.2079,67.1004,67.1004,4487.0
2021-01-19 13:20:00,74.91,74.97,74.86,74.86,6253.0,67.1004,67.1541,67.0556,67.0556,6253.0
2021-01-19 13:25:00,74.9,74.99,74.89,74.96,6173.0,67.0914,67.172,67.0825,67.1452,6173.0
2021-01-19 13:30:00,74.97,75.09,74.95,75.06,11498.0,67.1541,67.2616,67.1362,67.2347,11498.0
2021-01-19 13:35:00,75.09,75.23,75.09,75.12,7889.0,67.2616,67.387,67.2616,67.2885,7889.0
2021-01-19 13:40:00,75.12,75.14,75.0,75.11,11850.0,67.2885,67.3064,67.181,67.2795,11850.0
2021-01-19 13:45:00,75.14,75.14,74.99,75.05,5059.0,67.3064,67.3064,67.172,67.2258,5059.0
2021-01-19 13:50:00,75.04,75.04,74.97,75.02,4375.0,67.2168,67.2168,67.1541,67.1989,4375.0
2021-01-19 13:55:00,75.03,75.08,75.0,75.0,5423.0,67.2079,67.2527,67.181,67.181,5423.0
2021-01-19 14:00:00,74.99,75.07,74.89,75.05,11332.0,67.172,67.2437,67.0825,67.2258,11332.0
2021-01-19 14:05:00,75.03,75.1,74.97,75.08,8754.0,67.2079,67.2706,67.1541,67.2527,8754.0
2021-01-19 14:10:00,75.07,75.16,75.06,75.14,7670.0,67.2437,67.3243,67.2347,67.3064,7670.0
2021-01-19 14:15:00,75.14,75.27,75.13,75.18,6122.0,67.3064,67.4228,67.2974,67.3422,6122.0
2021-01-19 14:20:00,75.17,75.18,75.07,75.12,4437.0,67.3333,67.3422,67.2437,67.2885,4437.0
2021-01-19 14:25:00,75.1,75.14,75.05,75.14,9121.0,67.2706,67.3064,67.2258,67.3064,9121.0
2021-01-19 14:30:00,75.15,75.15,75.06,75.09,7435.0,67.3154,67.3154,67.2347,67.2616,7435.0
2021-01-19 14:35:00,75.11,75.13,75.08,75.08,3759.0,67.2795,67.2974,67.2527,67.2527,3759.0
2021-01-19 14:40:00,75.08,75.13,75.06,75.07,9220.0,67.2527,67.2974,67.2347,67.2437,9220.0
2021-01-19 14:45:00,75.08,75.13,75.02,75.11,12208.0,67.2527,67.2974,67.1989,67.2795,12208.0
2021-01-19 14:50:00,75.1,75.11,75.03,75.08,10010.0,67.2706,67.2795,67.2079,67.2527,10010.0
2021-01-19 14:55:00,75.06,75.08,75.01,75.01,7197.0,67.2347,67.2527,67.19,67.19,7197.0
2021-01-19 15:00:00,75.02,75.02,74.94,75.0,9980.0,67.1989,67.1989,67.1273,67.181,9980.0
2021-01-19 15:05:00,75.03,75.1,75.03,75.05,13821.0,67.2079,67.2706,67.2079,67.2258,13821.0
2021-01-19 15:10:00,75.05,75.08,75.02,75.04,6692.0,67.2258,67.2527,67.1989,67.2168,6692.0
2021-01-19 15:15:00,75.03,75.08,75.01,75.08,5901.0,67.2079,67.2527,67.19,67.2527,5901.0
2021-01-19 15:20:00,75.09,75.1,75.03,75.05,11140.0,67.2616,67.2706,67.2079,67.2258,11140.0
2021-01-19 15:25:00,75.04,75.11,74.96,75.0,12851.0,67.2168,67.2795,67.1452,67.181,12851.0
2021-01-19 15:30:00,75.01,75.09,74.99,75.08,9712.0,67.19,67.2616,67.172,67.2527,9712.0
2021-01-19 15:35:00,75.07,75.08,75.04,75.06,10597.0,67.2437,67.2527,67.2168,67.2347,10597.0
2021-01-19 15:40:00,75.06,75.14,75.04,75.12,22403.0,67.2347,67.3064,67.2168,67.2885,22403.0
2021-01-19 15:45:00,75.13,75.19,75.09,75.09,17121.0,67.2974,67.3512,67.2616,67.2616,17121.0
2021-01-19 15:50:00,75.09,75.11,74.91,74.92,27460.0,67.2616,67.2795,67.1004,67.1093,27460.0
2021-01-19 15:55:00,74.91,74.99,74.82,74.92,68751.0,67.1004,67.172,67.0198,67.1093,68751.0
2021-01-20 09:30:00,74.57,74.94,74.43,74.49,65338.0,66.7958,67.1273,66.6704,66.7242,65338.0
2021-01-20 09:35:00,74.47,74.88,74.21,74.21,37765.0,66.7063,67.0735,66.4734,66.4734,37765.0
2021-01-20 09:40:00,74.28,74.71,74.15,74.67,36919.0,66.5361,66.9212,66.4196,66.8854,36919.0
2021-01-20 09:45:00,74.62,74.96,74.61,74.92,12866.0,66.8406,67.1452,66.8317,67.1093,12866.0
2021-01-20 09:50:00,74.92,74.98,74.64,74.87,44562.0,67.1093,67.1631,66.8585,67.0645,44562.0
2021-01-20 09:55:00,74.84,75.09,74.68,75.0,15176.0,67.0377,67.2616,66.8944,67.181,15176.0
2021-01-20 10:00:00,74.97,75.18,74.92,75.03,14468.0,67.1541,67.3422,67.1093,67.2079,14468.0
2021-01-20 10:05:00,75.02,75.22,75.01,75.09,12842.0,67.1989,67.3781,67.19,67.2616,12842.0
2021-01-20 10:10:00,75.09,75.09,74.92,75.01,12585.0,67.2616,67.2616,67.1093,67.19,12585.0
2021-01-20 10:15:00,75.02,75.13,74.95,74.95,79746.0,67.1989,67.2974,67.1362,67.1362,79746.0
2021-01-20 10:20:00,74.96,75.15,74.87,74.95,37556.0,67.1452,67.3154,67.0645,67.1362,37556.0
2021-01-20 10:25:00,74.98,75.16,74.97,75.13,36863.0,67.1631,67.3243,67.1541,67.2974,36863.0
2021-01-20 10:30:00,75.13,75.44,75.13,75.37,28623.0,67.2974,67.5751,67.2974,67.5124,28623.0
2021-01-20 10:35:00,75.37,75.47,75.25,75.47,13136.0,67.5124,67.602,67.4049,67.602,13136.0
2021-01-20 10:40:00,75.48,75.57,75.41,75.51,24986.0,67.611,67.6916,67.5483,67.6378,24986.0
2021-01-20 10:45:00,75.55,75.64,75.43,75.52,15954.0,67.6737,67.7543,67.5662,67.6468,15954.0
2021-01-20 10:50:00,75.5,75.6,75.42,75.5,27117.0,67.6289,67.7184,67.5572,67.6289,27117.0
2021-01-20 10:55:00,75.48,75.56,75.35,75.53,23037.0,67.611,67.6826,67.4945,67.6557,23037.0
2021-01-20 11:00:00,75.55,75.64,75.51,75.56,18990.0,67.6737,67.7543,67.6378,67.6826,18990.0
2021-01-20 11:05:00,75.54,75.59,75.45,75.45,21251.0,67.6647,67.7095,67.5841,67.5841,21251.0
2021-01-20 11:10:00,75.44,75.63,75.38,75.63,10591.0,67.5751,67.7453,67.5214,67.7453,10591.0
2021-01-20 11:15:00,75.63,75.77,75.59,75.77,9343.0,67.7453,67.8707,67.7095,67.8707,9343.0
2021-01-20 11:20:00,75.76,75.78,75.63,75.72,9119.0,67.8618,67.8797,67.7453,67.8259,9119.0
2021-01-20 11:25:00,75.7,75.74,75.58,75.74,9304.0,67.808,67.8438,67.7005,67.8438,9304.0
2021-01-20 11:30:00,75.73,75.9,75.73,75.77,18996.0,67.8349,67.9872,67.8349,67.8707,18996.0
2021-01-20 11:35:00,75.73,75.82,75.7,75.81,7435.0,67.8349,67.9155,67.808,67.9066,7435.0
2021-01-20 11:40:00,75.8,75.84,75.65,75.72,19463.0,67.8976,67.9334,67.7632,67.8259,19463.0
2021-01-20 11:45:00,75.72,75.85,75.66,75.66,17180.0,67.8259,67.9424,67.7722,67.7722,17180.0
2021-01-20 11:50:00,75.66,75.73,75.59,75.73,8627.0,67.7722,67.8349,67.7095,67.8349,8627.0
2021-01-20 11:55:00,75.73,75.86,75.71,75.79,8544.0,67.8349,67.9513,67.817,67.8886,8544.0
2021-01-20 12:00:00,75.82,76.0,75.8,75.93,6080.0,67.9155,68.0767,67.8976,68.014,6080.0
2021-01-20 12:05:00,75.87,75.98,75.87,75.98,9020.0,67.9603,68.0588,67.9603,68.0588,9020.0
2021-01-20 12:10:00,75.98,76.0,75.91,75.91,12437.0,68.0588,68.0767,67.9961,67.9961,12437.0
2021-01-20 12:15:00,75.93,76.04,75.9,76.0,13914.0,68.014,68.1126,67.9872,68.0767,13914.0
2021-01-20 12:20:00,75.97,75.98,75.76,75.85,11888.0,68.0499,68.0588,67.8618,67.9424,11888.0
2021-01-20 12:25:00,75.86,75.95,75.85,75.85,10903.0,67.9513,68.032,67.9424,67.9424,10903.0
2021-01-20 12:30:00,75.85,75.88,75.76,75.8,6868.0,67.9424,67.9693,67.8618,67.8976,6868.0
2021-01-20 12:35:00,75.8,75.84,75.74,75.74,10755.0,67.8976,67.9334,67.8438,67.8438,10755.0
2021-01-20 12:40:00,75.76,75.79,75.63,75.63,8052.0,67.8618,67.8886,67.7453,67.7453,8052.0
2021-01-20 12:45:00,75.65,75.66,75.52,75.66,30459.0,67.7632,67.7722,67.6468,67.7722,30459.0
2021-01-20 12:50:00,75.67,75.76,75.62,75.74,6451.0,67.7811,67.8618,67.7364,67.8438,6451.0
2021-01-20 12:55:00,75.76,75.85,75.76,75.83,3979.0,67.8618,67.9424,67.8618,67.9245,3979.0
2021-01-20 13:00:00,75.84,75.97,75.84,75.94,5076.0,67.9334,68.0499,67.9334,68.023,5076.0
2021-01-20 13:05:00,75.94,75.99,75.91,75.97,8120.0,68.023,68.0678,67.9961,68.0499,8120.0
2021-01-20 13:10:00,75.97,76.03,75.94,75.94,14820.0,68.0499,68.1036,68.023,68.023,14820.0
2021-01-20 13:15:00,75.93,75.96,75.87,75.96,8931.0,68.014,68.0409,67.9603,68.0409,8931.0
2021-01-20 13:20:00,75.96,75.98,75.8,75.87,21521.0,68.0409,68.0588,67.8976,67.9603,21521.0
2021-01-20 13:25:00,75.88,76.04,75.87,75.99,18348.0,67.9693,68.1126,67.9603,68.0678,18348.0
2021-01-20 13:30:00,75.99,76.08,75.99,76.08,6557.0,68.0678,68.1484,68.0678,68.1484,6557.0
2021-01-20 13:35:00,76.11,76.21,76.04,76.2,21312.0,68.1753,68.2648,68.1126,68.2559,21312.0
2021-01-20 13:40:00,76.2,76.34,76.17,76.31,15238.0,68.2559,68.3813,68.229,68.3544,15238.0
2021-01-20 13:45:00,76.34,76.35,76.17,76.28,24479.0,68.3813,68.3903,68.229,68.3276,24479.0
2021-01-20 13:50:00,76.27,76.33,76.26,76.3,9215.0,68.3186,68.3723,68.3096,68.3455,9215.0
2021-01-20 13:55:00,76.31,76.46,76.29,76.4,9602.0,68.3544,68.4888,68.3365,68.435,9602.0
2021-01-20 14:00:00,76.42,76.46,76.37,76.42,11194.0,68.453,68.4888,68.4082,68.453,11194.0
2021-01-20 14:05:00,76.42,76.52,76.39,76.46,17712.0,68.453,68.5425,68.4261,68.4888,17712.0
2021-01-20 14:10:00,76.45,76.47,76.32,76.47,12864.0,68.4798,68.4977,68.3634,68.4977,12864.0
2021-01-20 14:15:00,76.48,76.62,76.48,76.5,8806.0,68.5067,68.6321,68.5067,68.5246,8806.0
2021-01-20 14:20:00,76.48,76.52,76.44,76.51,24857.0,68.5067,68.5425,68.4709,68.5336,24857.0
2021-01-20 14:25:00,76.52,76.52,76.37,76.37,18163.0,68.5425,68.5425,68.4082,68.4082,18163.0
2021-01-20 14:30:00,76.35,76.65,76.26,76.64,24616.0,68.3903,68.659,68.3096,68.65,24616.0
2021-01-20 14:35:00,76.66,76.66,76.53,76.56,15556.0,68.6679,68.6679,68.5515,68.5784,15556.0
2021-01-20 14:40:00,76.56,76.58,76.5,76.55,21793.0,68.5784,68.5963,68.5246,68.5694,21793.0
2021-01-20 14:45:00,76.56,76.61,76.54,76.61,11286.0,68.5784,68.6231,68.5604,68.6231,11286.0
2021-01-20 14:50:00,76.6,76.63,76.47,76.59,22760.0,68.6142,68.6411,68.4977,68.6052,22760.0
2021-01-20 14:55:00,76.57,76.62,76.55,76.56,11922.0,68.5873,68.6321,68.5694,68.5784,11922.0
2021-01-20 15:00:00,76.56,76.58,76.5,76.52,12861.0,68.5784,68.5963,68.5246,68.5425,12861.0
2021-01-20 15:05:00,76.53,76.64,76.52,76.56,12788.0,68.5515,68.65,68.5425,68.5784,12788.0
2021-01-20 15:10:00,76.56,76.61,76.43,76.5,17472.0,68.5784,68.6231,68.4619,68.5246,17472.0
2021-01-20 15:15:00,76.49,76.68,76.49,76.68,31190.0,68.5157,68.6859,68.5157,68.6859,31190.0
2021-01-20 15:20:00,76.66,76.83,76.66,76.73,19715.0,68.6679,68.8202,68.6679,68.7306,19715.0
2021-01-20 15:25:00,76.75,76.84,76.73,76.81,11234.0,68.7486,68.8292,68.7306,68.8023,11234.0
2021-01-20 15:30:00,76.81,76.83,76.71,76.73,23503.0,68.8023,68.8202,68.7127,68.7306,23503.0
2021-01-20 15:35:00,76.72,76.77,76.67,76.76,16809.0,68.7217,68.7665,68.6769,68.7575,16809.0
2021-01-20 15:40:00,76.75,76.92,76.72,76.91,28548.0,68.7486,68.9008,68.7217,68.8919,28548.0
2021-01-20 15:45:00,76.9,77.11,76.9,77.02,33803.0,68.8829,69.071,68.8829,68.9904,33803.0
2021-01-20 15:50:00,77.01,77.07,76.96,77.03,54654.0,68.9814,69.0352,68.9367,68.9994,54654.0
2021-01-20 15:55:00,77.04,77.19,77.01,77.01,180197.0,69.0083,69.1427,68.9814,68.9814,180197.0
2021-01-21 09:30:00,76.9,77.2,76.64,77.2,57661.0,68.8829,69.1516,68.65,69.1516,57661.0
2021-01-21 09:35:00,77.21,77.24,76.79,76.79,11356.0,69.1606,69.1875,68.7844,68.7844,11356.0
2021-01-21 09:40:00,76.81,76.95,76.53,76.72,10726.0,68.8023,68.9277,68.5515,68.7217,10726.0
2021-01-21 09:45:00,76.66,76.81,76.47,76.81,9334.0,68.6679,68.8023,68.4977,68.8023,9334.0
2021-01-21 09:50:00,76.77,76.88,76.66,76.79,7733.0,68.7665,68.865,68.6679,68.7844,7733.0
2021-01-21 09:55:00,76.78,76.78,76.52,76.58,13048.0,68.7754,68.7754,68.5425,68.5963,13048.0
2021-01-21 10:00:00,76.59,76.83,76.54,76.67,10354.0,68.6052,68.8202,68.5604,68.6769,10354.0
2021-01-21 10:05:00,76.66,76.68,76.49,76.5,9233.0,68.6679,68.6859,68.5157,68.5246,9233.0
2021-01-21 10:10:00,76.55,76.67,76.47,76.62,10572.0,68.5694,68.6769,68.4977,68.6321,10572.0
2021-01-21 10:15:00,76.65,76.93,76.62,76.76,11807.0,68.659,68.9098,68.6321,68.7575,11807.0
2021-01-21 10:20:00,76.75,76.89,76.75,76.86,2896.0,68.7486,68.874,68.7486,68.8471,2896.0
2021-01-21 10:25:00,76.9,76.92,76.72,76.75,5937.0,68.8829,68.9008,68.7217,68.7486,5937.0
2021-01-21 10:30:00,76.79,76.79,76.63,76.68,8074.0,68.7844,68.7844,68.6411,68.6859,8074.0
2021-01-21 10:35:00,76.72,76.75,76.65,76.66,9142.0,68.7217,68.7486,68.659,68.6679,9142.0
2021-01-21 10:40:00,76.71,76.73,76.6,76.6,4776.0,68.7127,68.7306,68.6142,68.6142,4776.0
2021-01-21 10:45:00,76.59,76.79,76.57,76.75,10339.0,68.6052,68.7844,68.5873,68.7486,10339.0
2021-01-21 10:50:00,76.78,76.83,76.65,76.73,14827.0,68.7754,68.8202,68.659,68.7306,14827.0
2021-01-21 10:55:00,76.75,76.79,76.63,76.7,10293.0,68.7486,68.7844,68.6411,68.7038,10293.0
2021-01-21 11:00:00,76.7,76.88,76.7,76.88,8278.0,68.7038,68.865,68.7038,68.865,8278.0
2021-01-21 11:05:00,76.86,76.86,76.64,76.73,13773.0,68.8471,68.8471,68.65,68.7306,13773.0
2021-01-21 11:10:00,76.73,76.74,76.59,76.64,20491.0,68.7306,68.7396,68.6052,68.65,20491.0
2021-01-21 11:15:00,76.66,76.77,76.6,76.77,9362.0,68.6679,68.7665,68.6142,68.7665,9362.0
2021-01-21 11:20:00,76.77,76.84,76.74,76.84,9972.0,68.7665,68.8292,68.7396,68.8292,9972.0
2021-01-21 11:25:00,76.79,76.92,76.76,76.92,15787.0,68.7844,68.9008,68.7575,68.9008,15787.0
2021-01-21 11:30:00,76.9,76.91,76.75,76.79,19078.0,68.8829,68.8919,68.7486,68.7844,19078.0
2021-01-21 11:35:00,76.82,76.84,76.74,76.81,10096.0,68.8113,68.8292,68.7396,68.8023,10096.0
2021-01-21 11:40:00,76.8,77.02,76.8,76.95,19670.0,68.7933,68.9904,68.7933,68.9277,19670.0
2021-01-21 11:45:00,76.98,76.98,76.87,76.9,12024.0,68.9546,68.9546,68.856,68.8829,12024.0
2021-01-21 11:50:00,76.9,76.92,76.87,76.9,17570.0,68.8829,68.9008,68.856,68.8829,17570.0
2021-01-21 11:55:00,76.95,76.95,76.75,76.77,14155.0,68.9277,68.9277,68.7486,68.7665,14155.0
2021-01-21 12:00:00,76.79,76.82,76.75,76.8,11473.0,68.7844,68.8113,68.7486,68.7933,11473.0
2021-01-21 12:05:00,76.81,76.82,76.7,76.74,17303.0,68.8023,68.8113,68.7038,68.7396,17303.0
2021-01-21 12:10:00,76.71,76.71,76.48,76.48,8748.0,68.7127,68.7127,68.5067,68.5067,8748.0
2021-01-21 12:15:00,76.45,76.49,76.31,76.37,17959.0,68.4798,68.5157,68.3544,68.4082,17959.0
2021-01-21 12:20:00,76.37,76.67,76.36,76.62,9653.0,68.4082,68.6769,68.3992,68.6321,9653.0
2021-01-21 12:25:00,76.63,76.68,76.57,76.64,10521.0,68.6411,68.6859,68.5873,68.65,10521.0
2021-01-21 12:30:00,76.64,76.72,76.63,76.72,5091.0,68.65,68.7217,68.6411,68.7217,5091.0
2021-01-21 12:35:00,76.72,76.77,76.71,76.72,3976.0,68.7217,68.7665,68.7127,68.7217,3976.0
2021-01-21 12:40:00,76.75,76.83,76.72,76.77,3932.0,68.7486,68.8202,68.7217,68.7665,3932.0
2021-01-21 12:45:00,76.78,76.82,76.77,76.78,3566.0,68.7754,68.8113,68.7665,68.7754,3566.0
2021-01-21 12:50:00,76.77,76.86,76.73,76.86,4670.0,68.7665,68.8471,68.7306,68.8471,4670.0
2021-01-21 12:55:00,76.85,76.89,76.84,76.87,6041.0,68.8381,68.874,68.8292,68.856,6041.0
2021-01-21 13:00:00,76.86,76.9,76.84,76.86,7144.0,68.8471,68.8829,68.8292,68.8471,7144.0
2021-01-21 13:05:00,76.88,76.89,76.84,76.89,4034.0,68.865,68.874,68.8292,68.874,4034.0
2021-01-21 13:10:00,76.86,76.97,76.83,76.95,5050.0,68.8471,68.9456,68.8202,68.9277,5050.0
2021-01-21 13:15:00,76.92,76.94,76.86,76.88,2914.0,68.9008,68.9187,68.8471,68.865,2914.0
2021-01-21 13:20:00,76.9,76.99,76.88,76.98,7545.0,68.8829,68.9635,68.865,68.9546,7545.0
2021-01-21 13:25:00,76.98,76.98,76.79,76.79,4727.0,68.9546,68.9546,68.7844,68.7844,4727.0
2021-01-21 13:30:00,76.77,76.82,76.74,76.81,6144.0,68.7665,68.8113,68.7396,68.8023,6144.0
2021-01-21 13:35:00,76.81,76.83,76.78,76.81,2424.0,68.8023,68.8202,68.7754,68.8023,2424.0
2021-01-21 13:40:00,76.81,76.82,76.78,76.8,4241.0,68.8023,68.8113,68.7754,68.7933,4241.0
2021-01-21 13:45:00,76.8,76.8,76.72,76.77,4949.0,68.7933,68.7933,68.7217,68.7665,4949.0
2021-01-21 13:50:00,76.78,76.92,76.77,76.92,3662.0,68.7754,68.9008,68.7665,68.9008,3662.0
2021-01-21 13:55:00,76.97,76.97,76.89,76.91,7784.0,68.9456,68.9456,68.874,68.8919,7784.0
2021-01-21 14:00:00,76.91,76.94,76.88,76.9,6759.0,68.8919,68.9187,68.865,68.8829,6759.0
2021-01-21 14:05:00,76.9,77.04,76.9,77.03,8450.0,68.8829,69.0083,68.8829,68.9994,8450.0
2021-01-21 14:10:00,77.01,77.03,76.91,76.91,5849.0,68.9814,68.9994,68.8919,68.8919,5849.0
2021-01-21 14:15:00,76.92,77.07,76.91,77.07,6384.0,68.9008,69.0352,68.8919,69.0352,6384.0
2021-01-21 14:20:00,77.05,77.13,77.02,77.12,6901.0,69.0173,69.0889,68.9904,69.08,6901.0
2021-01-21 14:25:00,77.09,77.15,77.04,77.15,10531.0,69.0531,69.1069,69.0083,69.1069,10531.0
2021-01-21 14:30:00,77.14,77.16,77.09,77.11,6397.0,69.0979,69.1158,69.0531,69.071,6397.0
2021-01-21 14:35:00,77.13,77.23,77.06,77.2,12383.0,69.0889,69.1785,69.0262,69.1516,12383.0
2021-01-21 14:40:00,77.2,77.2,77.07,77.11,8015.0,69.1516,69.1516,69.0352,69.071,8015.0
2021-01-21 14:45:00,77.13,77.15,77.07,77.12,8436.0,69.0889,69.1069,69.0352,69.08,8436.0
2021-01-21 14:50:00,77.12,77.2,77.07,77.07,19285.0,69.08,69.1516,69.0352,69.0352,19285.0
2021-01-21 14:55:00,77.03,77.1,77.0,77.01,15698.0,68.9994,69.0621,68.9725,68.9814,15698.0
2021-01-21 15:00:00,77.01,77.01,76.89,77.0,15698.0,68.9814,68.9814,68.874,68.9725,15698.0
2021-01-21 15:05:00,77.01,77.06,76.97,77.03,39614.0,68.9814,69.0262,68.9456,68.9994,39614.0
2021-01-21 15:10:00,77.03,77.09,76.94,76.95,27882.0,68.9994,69.0531,68.9187,68.9277,27882.0
2021-01-21 15:15:00,76.95,76.98,76.9,76.91,22856.0,68.9277,68.9546,68.8829,68.8919,22856.0
2021-01-21 15:20:00,76.91,77.13,76.91,77.1,33223.0,68.8919,69.0889,68.8919,69.0621,33223.0
2021-01-21 15:25:00,77.11,77.12,77.05,77.11,26725.0,69.071,69.08,69.0173,69.071,26725.0
2021-01-21 15:30:00,77.12,77.13,77.06,77.07,24497.0,69.08,69.0889,69.0262,69.0352,24497.0
2021-01-21 15:35:00,77.07,77.09,76.81,76.83,28622.0,69.0352,69.0531,68.8023,68.8202,28622.0
2021-01-21 15:40:00,76.86,76.92,76.83,76.88,23464.0,68.8471,68.9008,68.8202,68.865,23464.0
2021-01-21 15:45:00,76.88,76.91,76.77,76.77,33608.0,68.865,68.8919,68.7665,68.7665,33608.0
2021-01-21 15:50:00,76.77,76.86,76.77,76.81,36274.0,68.7665,68.8471,68.7665,68.8023,36274.0
2021-01-21 15:55:00,76.82,77.03,76.82,76.85,114769.0,68.8113,68.9994,68.8113,68.8381,114769.0
2021-01-22 09:30:00,76.36,76.61,75.65,76.2,36664.0,68.3992,68.6231,67.7632,68.2559,36664.0
2021-01-22 09:35:00,76.03,76.32,76.01,76.21,3554.0,68.1036,68.3634,68.0857,68.2648,3554.0
2021-01-22 09:40:00,76.13,76.28,76.12,76.19,5235.0,68.1932,68.3276,68.1842,68.2469,5235.0
2021-01-22 09:45:00,76.16,76.29,76.08,76.23,3505.0,68.2201,68.3365,68.1484,68.2828,3505.0
2021-01-22 09:50:00,76.28,76.28,76.09,76.27,3823.0,68.3276,68.3276,68.1574,68.3186,3823.0
2021-01-22 09:55:00,76.31,76.31,76.09,76.28,5930.0,68.3544,68.3544,68.1574,68.3276,5930.0
2021-01-22 10:00:00,76.21,76.32,76.14,76.18,4538.0,68.2648,68.3634,68.2021,68.238,4538.0
2021-01-22 10:05:00,76.2,76.25,76.13,76.2,5900.0,68.2559,68.3007,68.1932,68.2559,5900.0
2021-01-22 10:10:00,76.15,76.35,76.05,76.34,10575.0,68.2111,68.3903,68.1215,68.3813,10575.0
2021-01-22 10:15:00,76.3,76.55,76.28,76.42,5978.0,68.3455,68.5694,68.3276,68.453,5978.0
2021-01-22 10:20:00,76.44,76.44,76.0,76.05,8083.0,68.4709,68.4709,68.0767,68.1215,8083.0
2021-01-22 10:25:00,76.01,76.04,75.75,75.85,3028.0,68.0857,68.1126,67.8528,67.9424,3028.0
2021-01-22 10:30:00,75.88,75.93,75.82,75.83,3224.0,67.9693,68.014,67.9155,67.9245,3224.0
2021-01-22 10:35:00,75.79,75.81,75.65,75.68,2460.0,67.8886,67.9066,67.7632,67.7901,2460.0
2021-01-22 10:40:00,75.76,75.86,75.7,75.86,3951.0,67.8618,67.9513,67.808,67.9513,3951.0
2021-01-22 10:45:00,75.82,75.98,75.76,75.97,9071.0,67.9155,68.0588,67.8618,68.0499,9071.0
2021-01-22 10:50:00,75.95,76.0,75.8,75.8,1625.0,68.032,68.0767,67.8976,67.8976,1625.0
2021-01-22 10:55:00,75.8,75.95,75.77,75.95,4934.0,67.8976,68.032,67.8707,68.032,4934.0
2021-01-22 11:00:00,75.93,76.0,75.89,75.92,3753.0,68.014,68.0767,67.9782,68.0051,3753.0
2021-01-22 11:05:00,75.92,75.97,75.87,75.89,4565.0,68.0051,68.0499,67.9603,67.9782,4565.0
2021-01-22 11:10:00,75.81,75.89,75.75,75.86,8049.0,67.9066,67.9782,67.8528,67.9513,8049.0
2021-01-22 11:15:00,75.83,76.02,75.79,75.8,14918.0,67.9245,68.0947,67.8886,67.8976,14918.0
2021-01-22 11:20:00,75.79,75.81,75.7,75.77,3064.0,67.8886,67.9066,67.808,67.8707,3064.0
2021-01-22 11:25:00,75.77,75.97,75.74,75.88,3335.0,67.8707,68.0499,67.8438,67.9693,3335.0
2021-01-22 11:30:00,75.88,76.18,75.85,76.14,3832.0,67.9693,68.238,67.9424,68.2021,3832.0
2021-01-22 11:35:00,76.13,76.38,76.13,76.34,7560.0,68.1932,68.4171,68.1932,68.3813,7560.0
2021-01-22 11:40:00,76.38,76.38,76.28,76.28,13600.0,68.4171,68.4171,68.3276,68.3276,13600.0
2021-01-22 11:45:00,76.23,76.31,76.11,76.28,1982.0,68.2828,68.3544,68.1753,68.3276,1982.0
2021-01-22 11:50:00,76.3,76.33,76.25,76.3,2469.0,68.3455,68.3723,68.3007,68.3455,2469.0
2021-01-22 11:55:00,76.3,76.36,76.26,76.36,3511.0,68.3455,68.3992,68.3096,68.3992,3511.0
2021-01-22 12:00:00,76.33,76.44,76.26,76.26,6155.0,68.3723,68.4709,68.3096,68.3096,6155.0
2021-01-22 12:05:00,76.21,76.29,76.2,76.23,6026.0,68.2648,68.3365,68.2559,68.2828,6026.0
2021-01-22 12:10:00,76.23,76.29,76.15,76.16,2398.0,68.2828,68.3365,68.2111,68.2201,2398.0
2021-01-22 12:15:00,76.18,76.26,76.04,76.12,5220.0,68.238,68.3096,68.1126,68.1842,5220.0
2021-01-22 12:20:00,76.14,76.2,76.1,76.17,5011.0,68.2021,68.2559,68.1663,68.229,5011.0
2021-01-22 12:25:00,76.18,76.18,76.08,76.1,4019.0,68.238,68.238,68.1484,68.1663,4019.0
2021-01-22 12:30:00,76.09,76.13,76.03,76.03,4484.0,68.1574,68.1932,68.1036,68.1036,4484.0
2021-01-22 12:35:00,76.0,76.04,75.99,76.03,3305.0,68.0767,68.1126,68.0678,68.1036,3305.0
2021-01-22 12:40:00,76.0,76.12,75.99,76.07,5506.0,68.0767,68.1842,68.0678,68.1394,5506.0
2021-01-22 12:45:00,76.08,76.13,76.02,76.13,3720.0,68.1484,68.1932,68.0947,68.1932,3720.0
2021-01-22 12:50:00,76.11,76.21,76.09,76.17,5294.0,68.1753,68.2648,68.1574,68.229,5294.0
2021-01-22 12:55:00,76.19,76.3,76.18,76.25,3375.0,68.2469,68.3455,68.238,68.3007,3375.0
2021-01-22 13:00:00,76.24,76.25,76.14,76.15,4553.0,68.2917,68.3007,68.2021,68.2111,4553.0
2021-01-22 13:05:00,76.12,76.17,76.07,76.07,5833.0,68.1842,68.229,68.1394,68.1394,5833.0
2021-01-22 13:10:00,76.07,76.15,76.06,76.14,4426.0,68.1394,68.2111,68.1305,68.2021,4426.0
2021-01-22 13:15:00,76.15,76.22,76.14,76.2,6090.0,68.2111,68.2738,68.2021,68.2559,6090.0
2021-01-22 13:20:00,76.2,76.25,76.18,76.25,5660.0,68.2559,68.3007,68.238,68.3007,5660.0
2021-01-22 13:25:00,76.23,76.23,76.17,76.17,3262.0,68.2828,68.2828,68.229,68.229,3262.0
2021-01-22 13:30:00,76.13,76.21,76.13,76.16,6831.0,68.1932,68.2648,68.1932,68.2201,6831.0
2021-01-22 13:35:00,76.08,76.12,76.06,76.1,4544.0,68.1484,68.1842,68.1305,68.1663,4544.0
2021-01-22 13:40:00,76.11,76.11,75.93,75.93,6391.0,68.1753,68.1753,68.014,68.014,6391.0
2021-01-22 13:45:00,75.93,75.96,75.87,75.87,6883.0,68.014,68.0409,67.9603,67.9603,6883.0
2021-01-22 13:50:00,75.84,75.98,75.83,75.91,10758.0,67.9334,68.0588,67.9245,67.9961,10758.0
2021-01-22 13:55:00,75.9,75.9,75.77,75.77,6482.0,67.9872,67.9872,67.8707,67.8707,6482.0
2021-01-22 14:00:00,75.72,75.78,75.7,75.76,10091.0,67.8259,67.8797,67.808,67.8618,10091.0
2021-01-22 14:05:00,75.71,75.72,75.64,75.67,10017.0,67.817,67.8259,67.7543,67.7811,10017.0
2021-01-22 14:10:00,75.67,75.7,75.66,75.68,8150.0,67.7811,67.808,67.7722,67.7901,8150.0
2021-01-22 14:15:00,75.66,75.67,75.57,75.57,10436.0,67.7722,67.7811,67.6916,67.6916,10436.0
2021-01-22 14:20:00,75.57,75.62,75.52,75.58,9244.0,67.6916,67.7364,67.6468,67.7005,9244.0
2021-01-22 14:25:00,75.57,75.57,75.42,75.43,8162.0,67.6916,67.6916,67.5572,67.5662,8162.0
2021-01-22 14:30:00,75.42,75.54,75.42,75.42,10865.0,67.5572,67.6647,67.5572,67.5572,10865.0
2021-01-22 14:35:00,75.4,75.51,75.4,75.51,12877.0,67.5393,67.6378,67.5393,67.6378,12877.0
2021-01-22 14:40:00,75.51,75.51,75.37,75.41,13142.0,67.6378,67.6378,67.5124,67.5483,13142.0
2021-01-22 14:45:00,75.4,75.48,75.38,75.45,14958.0,67.5393,67.611,67.5214,67.5841,14958.0
2021-01-22 14:50:00,75.44,75.44,75.34,75.38,13769.0,67.5751,67.5751,67.4856,67.5214,13769.0
2021-01-22 14:55:00,75.37,75.43,75.32,75.41,10641.0,67.5124,67.5662,67.4676,67.5483,10641.0
2021-01-22 15:00:00,75.42,75.42,75.28,75.34,13444.0,67.5572,67.5572,67.4318,67.4856,13444.0
2021-01-22 15:05:00,75.35,75.39,75.32,75.36,11782.0,67.4945,67.5303,67.4676,67.5035,11782.0
2021-01-22 15:10:00,75.36,75.36,75.18,75.21,14818.0,67.5035,67.5035,67.3422,67.3691,14818.0
2021-01-22 15:15:00,75.18,75.24,75.16,75.19,13169.0,67.3422,67.396,67.3243,67.3512,13169.0
2021-01-22 15:20:00,75.18,75.33,75.14,75.33,22499.0,67.3422,67.4766,67.3064,67.4766,22499.0
2021-01-22 15:25:00,75.33,75.41,75.26,75.4,12647.0,67.4766,67.5483,67.4139,67.5393,12647.0
2021-01-22 15:30:00,75.4,75.46,75.34,75.45,15783.0,67.5393,67.593,67.4856,67.5841,15783.0
2021-01-22 15:35:00,75.45,75.56,75.45,75.53,15457.0,67.5841,67.6826,67.5841,67.6557,15457.0
2021-01-22 15:40:00,75.52,75.63,75.51,75.63,15162.0,67.6468,67.7453,67.6378,67.7453,15162.0
2021-01-22 15:45:00,75.62,75.63,75.49,75.52,27705.0,67.7364,67.7453,67.6199,67.6468,27705.0
2021-01-22 15:50:00,75.41,75.51,75.4,75.48,43556.0,67.5483,67.6378,67.5393,67.611,43556.0
2021-01-22 15:55:00,75.47,75.53,75.17,75.19,142019.0,67.602,67.6557,67.3333,67.3512,142019.0
2021-01-25 09:30:00,73.0,73.1,72.39,73.09,104766.0,65.3895,65.4791,64.8431,65.4701,104766.0
2021-01-25 09:35:00,73.15,73.46,73.13,73.4,42658.0,65.5239,65.8015,65.506,65.7478,42658.0
2021-01-25 09:40:00,73.41,74.01,73.4,73.89,30836.0,65.7568,66.2942,65.7478,66.1867,30836.0
2021-01-25 09:45:00,73.89,73.89,73.69,73.79,49985.0,66.1867,66.1867,66.0076,66.0971,49985.0
2021-01-25 09:50:00,73.75,73.82,73.5,73.51,18426.0,66.0613,66.124,65.8374,65.8463,18426.0
2021-01-25 09:55:00,73.54,73.78,73.54,73.64,21124.0,65.8732,66.0882,65.8732,65.9628,21124.0
2021-01-25 10:00:00,73.72,74.09,73.66,73.98,66511.0,66.0344,66.3659,65.9807,66.2673,66511.0
2021-01-25 10:05:00,74.02,74.04,73.74,73.88,15970.0,66.3032,66.3211,66.0524,66.1778,15970.0
2021-01-25 10:10:00,73.87,73.88,73.47,73.59,54113.0,66.1688,66.1778,65.8105,65.918,54113.0
2021-01-25 10:15:00,73.65,74.13,73.62,73.94,78389.0,65.9717,66.4017,65.9449,66.2315,78389.0
2021-01-25 10:20:00,73.89,73.96,73.57,73.67,63520.0,66.1867,66.2494,65.9001,65.9897,63520.0
2021-01-25 10:25:00,73.69,73.78,73.61,73.69,17151.0,66.0076,66.0882,65.9359,66.0076,17151.0
2021-01-25 10:30:00,73.67,73.72,73.57,73.64,43535.0,65.9897,66.0344,65.9001,65.9628,43535.0
2021-01-25 10:35:00,73.62,73.85,73.57,73.83,28157.0,65.9449,66.1509,65.9001,66.133,28157.0
2021-01-25 10:40:00,73.81,73.85,73.13,73.25,47248.0,66.1151,66.1509,65.506,65.6134,47248.0
2021-01-25 10:45:00,73.24,73.26,72.72,72.89,37727.0,65.6045,65.6224,65.1387,65.291,37727.0
2021-01-25 10:50:00,72.9,73.09,72.71,73.03,95590.0,65.2999,65.4701,65.1297,65.4164,95590.0
2021-01-25 10:55:00,73.07,73.08,72.63,72.67,16549.0,65.4522,65.4612,65.0581,65.0939,16549.0
2021-01-25 11:00:00,72.71,72.82,72.4,72.47,29290.0,65.1297,65.2283,64.8521,64.9148,29290.0
2021-01-25 11:05:00,72.47,72.47,71.91,71.91,50019.0,64.9148,64.9148,64.4131,64.4131,50019.0
2021-01-25 11:10:00,71.89,72.77,71.88,72.67,25048.0,64.3952,65.1835,64.3863,65.0939,25048.0
2021-01-25 11:15:00,72.59,72.92,72.36,72.83,25642.0,65.0222,65.3178,64.8162,65.2372,25642.0
2021-01-25 11:20:00,72.79,72.79,72.49,72.59,60379.0,65.2014,65.2014,64.9327,65.0222,60379.0
2021-01-25 11:25:00,72.61,72.89,72.6,72.81,74718.0,65.0402,65.291,65.0312,65.2193,74718.0
2021-01-25 11:30:00,72.81,72.82,72.58,72.69,20336.0,65.2193,65.2283,65.0133,65.1118,20336.0
2021-01-25 11:35:00,72.67,73.25,72.66,73.19,49102.0,65.0939,65.6134,65.0849,65.5597,49102.0
2021-01-25 11:40:00,73.19,73.45,73.14,73.4,37421.0,65.5597,65.7926,65.5149,65.7478,37421.0
2021-01-25 11:45:00,73.42,73.49,73.41,73.45,13026.0,65.7657,65.8284,65.7568,65.7926,13026.0
2021-01-25 11:50:00,73.45,73.48,73.33,73.39,25861.0,65.7926,65.8195,65.6851,65.7388,25861.0
2021-01-25 11:55:00,73.38,73.44,73.29,73.4,30871.0,65.7299,65.7836,65.6493,65.7478,30871.0
2021-01-25 12:00:00,73.4,73.48,73.26,73.29,55077.0,65.7478,65.8195,65.6224,65.6493,55077.0
2021-01-25 12:05:00,73.31,73.31,73.21,73.25,15477.0,65.6672,65.6672,65.5776,65.6134,15477.0
2021-01-25 12:10:00,73.27,73.33,72.96,73.03,26503.0,65.6314,65.6851,65.3537,65.4164,26503.0
2021-01-25 12:15:00,73.0,73.01,72.82,72.97,24196.0,65.3895,65.3985,65.2283,65.3626,24196.0
2021-01-25 12:20:00,72.95,73.08,72.95,73.0,13139.0,65.3447,65.4612,65.3447,65.3895,13139.0
2021-01-25 12:25:00,72.98,73.14,72.97,73.06,32046.0,65.3716,65.5149,65.3626,65.4432,32046.0
2021-01-25 12:30:00,73.06,73.16,72.99,73.09,25718.0,65.4432,65.5328,65.3805,65.4701,25718.0
2021-01-25 12:35:00,73.08,73.1,72.95,73.07,23782.0,65.4612,65.4791,65.3447,65.4522,23782.0
2021-01-25 12:40:00,73.08,73.1,72.95,72.97,41442.0,65.4612,65.4791,65.3447,65.3626,41442.0
2021-01-25 12:45:00,72.99,73.09,72.98,73.03,14230.0,65.3805,65.4701,65.3716,65.4164,14230.0
2021-01-25 12:50:00,73.05,73.14,72.97,73.05,16184.0,65.4343,65.5149,65.3626,65.4343,16184.0
2021-01-25 12:55:00,73.02,73.2,73.0,73.11,20796.0,65.4074,65.5687,65.3895,65.488,20796.0
2021-01-25 13:00:00,73.1,73.17,73.0,73.07,75919.0,65.4791,65.5418,65.3895,65.4522,75919.0
2021-01-25 13:05:00,73.09,73.11,72.98,73.02,15944.0,65.4701,65.488,65.3716,65.4074,15944.0
2021-01-25 13:10:00,73.02,73.35,73.01,73.18,87319.0,65.4074,65.703,65.3985,65.5507,87319.0
2021-01-25 13:15:00,73.15,73.27,73.02,73.08,51005.0,65.5239,65.6314,65.4074,65.4612,51005.0
2021-01-25 13:20:00,73.06,73.37,73.04,73.31,56966.0,65.4432,65.7209,65.4253,65.6672,56966.0
2021-01-25 13:25:00,73.33,73.45,73.25,73.31,15700.0,65.6851,65.7926,65.6134,65.6672,15700.0
2021-01-25 13:30:00,73.3,73.46,73.26,73.42,19121.0,65.6582,65.8015,65.6224,65.7657,19121.0
2021-01-25 13:35:00,73.42,73.52,73.42,73.5,9420.0,65.7657,65.8553,65.7657,65.8374,9420.0
2021-01-25 13:40:00,73.47,73.49,73.19,73.19,11572.0,65.8105,65.8284,65.5597,65.5597,11572.0
2021-01-25 13:45:00,73.18,73.22,73.11,73.21,14023.0,65.5507,65.5866,65.488,65.5776,14023.0
2021-01-25 13:50:00,73.21,73.21,73.03,73.03,16636.0,65.5776,65.5776,65.4164,65.4164,16636.0
2021-01-25 13:55:00,73.0,73.13,72.95,73.05,14436.0,65.3895,65.506,65.3447,65.4343,14436.0
2021-01-25 14:00:00,73.02,73.13,72.96,73.11,16966.0,65.4074,65.506,65.3537,65.488,16966.0
2021-01-25 14:05:00,73.09,73.43,73.09,73.41,39063.0,65.4701,65.7747,65.4701,65.7568,39063.0
2021-01-25 14:10:00,73.44,73.45,73.33,73.43,15683.0,65.7836,65.7926,65.6851,65.7747,15683.0
2021-01-25 14:15:00,73.43,73.46,73.08,73.13,46660.0,65.7747,65.8015,65.4612,65.506,46660.0
2021-01-25 14:20:00,73.15,73.16,72.94,72.94,42011.0,65.5239,65.5328,65.3358,65.3358,42011.0
2021-01-25 14:25:00,72.93,73.0,72.88,72.93,18695.0,65.3268,65.3895,65.282,65.3268,18695.0
2021-01-25 14:30:00,72.97,73.04,72.9,73.0,12382.0,65.3626,65.4253,65.2999,65.3895,12382.0
2021-01-25 14:35:00,72.98,73.02,72.93,72.94,15793.0,65.3716,65.4074,65.3268,65.3358,15793.0
2021-01-25 14:40:00,72.92,72.98,72.86,72.92,21585.0,65.3178,65.3716,65.2641,65.3178,21585.0
2021-01-25 14:45:00,72.91,73.11,72.91,73.1,42821.0,65.3089,65.488,65.3089,65.4791,42821.0
2021-01-25 14:50:00,73.09,73.09,72.91,72.91,16355.0,65.4701,65.4701,65.3089,65.3089,16355.0
2021-01-25 14:55:00,72.91,73.02,72.88,72.95,15881.0,65.3089,65.4074,65.282,65.3447,15881.0
2021-01-25 15:00:00,72.94,73.05,72.94,73.0,16646.0,65.3358,65.4343,65.3358,65.3895,16646.0
2021-01-25 15:05:00,73.0,73.1,73.0,73.05,17590.0,65.3895,65.4791,65.3895,65.4343,17590.0
2021-01-25 15:10:00,73.04,73.05,72.8,72.81,21990.0,65.4253,65.4343,65.2104,65.2193,21990.0
2021-01-25 15:15:00,72.83,73.03,72.77,73.02,23996.0,65.2372,65.4164,65.1835,65.4074,23996.0
2021-01-25 15:20:00,73.0,73.04,72.96,73.0,19045.0,65.3895,65.4253,65.3537,65.3895,19045.0
2021-01-25 15:25:00,72.99,73.08,72.94,73.01,46796.0,65.3805,65.4612,65.3358,65.3985,46796.0
2021-01-25 15:30:00,73.01,73.06,72.98,73.02,52307.0,65.3985,65.4432,65.3716,65.4074,52307.0
2021-01-25 15:35:00,73.0,73.06,72.99,73.01,29510.0,65.3895,65.4432,65.3805,65.3985,29510.0
2021-01-25 15:40:00,73.01,73.12,72.99,73.12,66059.0,65.3985,65.497,65.3805,65.497,66059.0
2021-01-25 15:45:00,73.11,73.16,73.01,73.05,70096.0,65.488,65.5328,65.3985,65.4343,70096.0
2021-01-25 15:50:00,73.08,73.19,73.06,73.18,52901.0,65.4612,65.5597,65.4432,65.5507,52901.0
2021-01-25 15:55:00,73.19,73.25,72.96,73.09,187233.0,65.5597,65.6134,65.3537,65.4701,187233.0
2021-01-26 09:30:00,74.02,74.34,73.65,74.34,47582.0,66.3032,66.5898,65.9717,66.5898,47582.0
2021-01-26 09:35:00,74.31,74.39,73.98,74.38,25747.0,66.5629,66.6346,66.2673,66.6256,25747.0
2021-01-26 09:40:00,74.37,74.63,74.26,74.62,12842.0,66.6167,66.8496,66.5181,66.8406,12842.0
2021-01-26 09:45:00,74.69,74.8,74.39,74.54,34320.0,66.9033,67.0018,66.6346,66.769,34320.0
2021-01-26 09:50:00,74.48,74.6,74.28,74.32,16358.0,66.7152,66.8227,66.5361,66.5719,16358.0
2021-01-26 09:55:00,74.31,74.43,74.15,74.15,23340.0,66.5629,66.6704,66.4196,66.4196,23340.0
2021-01-26 10:00:00,74.13,74.47,74.12,74.38,17192.0,66.4017,66.7063,66.3927,66.6256,17192.0
2021-01-26 10:05:00,74.35,74.36,74.2,74.28,48068.0,66.5988,66.6077,66.4644,66.5361,48068.0
2021-01-26 10:10:00,74.3,74.34,73.95,74.0,35717.0,66.554,66.5898,66.2405,66.2852,35717.0
2021-01-26 10:15:00,73.97,74.13,73.95,74.04,14509.0,66.2584,66.4017,66.2405,66.3211,14509.0
2021-01-26 10:20:00,74.05,74.45,74.04,74.41,30747.0,66.33,66.6883,66.3211,66.6525,30747.0
2021-01-26 10:25:00,74.41,74.55,74.38,74.55,37363.0,66.6525,66.7779,66.6256,66.7779,37363.0
2021-01-26 10:30:00,74.59,74.63,74.49,74.51,11716.0,66.8137,66.8496,66.7242,66.7421,11716.0
2021-01-26 10:35:00,74.51,74.62,74.34,74.34,18095.0,66.7421,66.8406,66.5898,66.5898,18095.0
2021-01-26 10:40:00,74.34,74.42,74.13,74.42,19554.0,66.5898,66.6615,66.4017,66.6615,19554.0
2021-01-26 10:45:00,74.42,74.78,74.42,74.65,63151.0,66.6615,66.9839,66.6615,66.8675,63151.0
2021-01-26 10:50:00,74.65,74.65,74.41,74.45,15588.0,66.8675,66.8675,66.6525,66.6883,15588.0
2021-01-26 10:55:00,74.47,74.58,74.4,74.49,8466.0,66.7063,66.8048,66.6435,66.7242,8466.0
2021-01-26 11:00:00,74.51,74.61,74.39,74.61,9126.0,66.7421,66.8317,66.6346,66.8317,9126.0
2021-01-26 11:05:00,74.56,74.69,74.48,74.52,12132.0,66.7869,66.9033,66.7152,66.751,12132.0
2021-01-26 11:10:00,74.52,74.69,74.52,74.62,9970.0,66.751,66.9033,66.751,66.8406,9970.0
2021-01-26 11:15:00,74.65,74.7,74.57,74.66,14666.0,66.8675,66.9123,66.7958,66.8764,14666.0
2021-01-26 11:20:00,74.66,74.78,74.62,74.73,9882.0,66.8764,66.9839,66.8406,66.9391,9882.0
2021-01-26 11:25:00,74.71,74.95,74.7,74.89,19089.0,66.9212,67.1362,66.9123,67.0825,19089.0
2021-01-26 11:30:00,74.89,74.95,74.78,74.94,13633.0,67.0825,67.1362,66.9839,67.1273,13633.0
2021-01-26 11:35:00,74.94,75.43,74.94,75.41,104198.0,67.1273,67.5662,67.1273,67.5483,104198.0
2021-01-26 11:40:00,75.48,75.64,75.41,75.46,43993.0,67.611,67.7543,67.5483,67.593,43993.0
2021-01-26 11:45:00,75.49,75.49,75.07,75.14,18388.0,67.6199,67.6199,67.2437,67.3064,18388.0
2021-01-26 11:50:00,75.12,75.2,74.86,74.89,25380.0,67.2885,67.3601,67.0556,67.0825,25380.0
2021-01-26 11:55:00,74.86,75.06,74.75,75.06,13656.0,67.0556,67.2347,66.9571,67.2347,13656.0
2021-01-26 12:00:00,75.07,75.16,74.91,74.91,8625.0,67.2437,67.3243,67.1004,67.1004,8625.0
2021-01-26 12:05:00,74.9,75.02,74.82,74.82,11900.0,67.0914,67.1989,67.0198,67.0198,11900.0
2021-01-26 12:10:00,74.8,74.94,74.76,74.87,8777.0,67.0018,67.1273,66.966,67.0645,8777.0
2021-01-26 12:15:00,74.84,74.84,74.75,74.8,6128.0,67.0377,67.0377,66.9571,67.0018,6128.0
2021-01-26 12:20:00,74.82,74.91,74.81,74.91,9400.0,67.0198,67.1004,67.0108,67.1004,9400.0
2021-01-26 12:25:00,74.91,75.06,74.86,74.92,9654.0,67.1004,67.2347,67.0556,67.1093,9654.0
2021-01-26 12:30:00,74.92,75.23,74.9,75.22,12590.0,67.1093,67.387,67.0914,67.3781,12590.0
2021-01-26 12:35:00,75.21,75.25,75.0,75.0,11791.0,67.3691,67.4049,67.181,67.181,11791.0
2021-01-26 12:40:00,74.99,74.99,74.73,74.73,8452.0,67.172,67.172,66.9391,66.9391,8452.0
2021-01-26 12:45:00,74.7,74.7,74.48,74.48,12085.0,66.9123,66.9123,66.7152,66.7152,12085.0
2021-01-26 12:50:00,74.52,74.74,74.49,74.73,12594.0,66.751,66.9481,66.7242,66.9391,12594.0
2021-01-26 12:55:00,74.71,74.71,74.46,74.5,7476.0,66.9212,66.9212,66.6973,66.7331,7476.0
2021-01-26 13:00:00,74.51,74.76,74.47,74.76,12529.0,66.7421,66.966,66.7063,66.966,12529.0
2021-01-26 13:05:00,74.72,74.79,74.68,74.7,8241.0,66.9302,66.9929,66.8944,66.9123,8241.0
2021-01-26 13:10:00,74.72,74.78,74.67,74.67,11948.0,66.9302,66.9839,66.8854,66.8854,11948.0
2021-01-26 13:15:00,74.67,74.76,74.62,74.68,10124.0,66.8854,66.966,66.8406,66.8944,10124.0
2021-01-26 13:20:00,74.67,74.69,74.62,74.64,7291.0,66.8854,66.9033,66.8406,66.8585,7291.0
2021-01-26 13:25:00,74.62,74.74,74.55,74.66,9701.0,66.8406,66.9481,66.7779,66.8764,9701.0
2021-01-26 13:30:00,74.66,74.67,74.59,74.62,11775.0,66.8764,66.8854,66.8137,66.8406,11775.0
2021-01-26 13:35:00,74.64,74.82,74.6,74.82,6618.0,66.8585,67.0198,66.8227,67.0198,6618.0
2021-01-26 13:40:00,74.8,74.85,74.75,74.78,6632.0,67.0018,67.0466,66.9571,66.9839,6632.0
2021-01-26 13:45:00,74.78,74.79,74.69,74.77,5160.0,66.9839,66.9929,66.9033,66.975,5160.0
2021-01-26 13:50:00,74.8,74.84,74.7,74.72,16146.0,67.0018,67.0377,66.9123,66.9302,16146.0
2021-01-26 13:55:00,74.71,74.73,74.62,74.65,7304.0,66.9212,66.9391,66.8406,66.8675,7304.0
2021-01-26 14:00:00,74.67,74.72,74.61,74.66,11734.0,66.8854,66.9302,66.8317,66.8764,11734.0
2021-01-26 14:05:00,74.65,74.72,74.59,74.71,8278.0,66.8675,66.9302,66.8137,66.9212,8278.0
2021-01-26 14:10:00,74.69,74.71,74.66,74.7,5273.0,66.9033,66.9212,66.8764,66.9123,5273.0
2021-01-26 14:15:00,74.69,74.84,74.68,74.8,11042.0,66.9033,67.0377,66.8944,67.0018,11042.0
2021-01-26 14:20:00,74.78,74.83,74.76,74.82,14815.0,66.9839,67.0287,66.966,67.0198,14815.0
2021-01-26 14:25:00,74.8,74.81,74.6,74.7,7060.0,67.0018,67.0108,66.8227,66.9123,7060.0
2021-01-26 14:30:00,74.7,74.74,74.63,74.67,9539.0,66.9123,66.9481,66.8496,66.8854,9539.0
2021-01-26 14:35:00,74.68,74.73,74.64,74.7,7276.0,66.8944,66.9391,66.8585,66.9123,7276.0
2021-01-26 14:40:00,74.68,74.72,74.55,74.57,10506.0,66.8944,66.9302,66.7779,66.7958,10506.0
2021-01-26 14:45:00,74.58,74.58,74.39,74.42,15298.0,66.8048,66.8048,66.6346,66.6615,15298.0
2021-01-26 14:50:00,74.41,74.43,74.33,74.33,10838.0,66.6525,66.6704,66.5808,66.5808,10838.0
2021-01-26 14:55:00,74.32,74.45,74.3,74.43,13321.0,66.5719,66.6883,66.554,66.6704,13321.0
2021-01-26 15:00:00,74.42,74.49,74.31,74.48,12004.0,66.6615,66.7242,66.5629,66.7152,12004.0
2021-01-26 15:05:00,74.47,74.48,74.39,74.45,18885.0,66.7063,66.7152,66.6346,66.6883,18885.0
2021-01-26 15:10:00,74.46,74.5,74.41,74.49,15413.0,66.6973,66.7331,66.6525,66.7242,15413.0
2021-01-26 15:15:00,74.47,74.54,74.39,74.41,16532.0,66.7063,66.769,66.6346,66.6525,16532.0
2021-01-26 15:20:00,74.41,74.61,74.39,74.51,40012.0,66.6525,66.8317,66.6346,66.7421,40012.0
2021-01-26 15:25:00,74.52,74.65,74.47,74.64,29682.0,66.751,66.8675,66.7063,66.8585,29682.0
2021-01-26 15:30:00,74.64,74.65,74.58,74.6,16667.0,66.8585,66.8675,66.8048,66.8227,16667.0
2021-01-26 15:35:00,74.59,74.64,74.41,74.41,26190.0,66.8137,66.8585,66.6525,66.6525,26190.0
2021-01-26 15:40:00,74.4,74.45,74.32,74.36,24861.0,66.6435,66.6883,66.5719,66.6077,24861.0
2021-01-26 15:45:00,74.37,74.43,74.25,74.26,32802.0,66.6167,66.6704,66.5092,66.5181,32802.0
2021-01-26 15:50:00,74.26,74.34,74.19,74.23,48485.0,66.5181,66.5898,66.4554,66.4913,48485.0
2021-01-26 15:55:00,74.22,74.24,74.11,74.17,93628.0,66.4823,66.5002,66.3838,66.4375,93628.0
2021-01-27 09:30:00,73.25,73.26,72.62,73.23,54699.0,65.6134,65.6224,65.0491,65.5955,54699.0
2021-01-27 09:35:00,73.19,73.39,72.72,72.73,23464.0,65.5597,65.7388,65.1387,65.1477,23464.0
2021-01-27 09:40:00,72.8,72.8,72.4,72.53,24742.0,65.2104,65.2104,64.8521,64.9685,24742.0
2021-01-27 09:45:00,72.44,72.57,72.25,72.47,25734.0,64.8879,65.0043,64.7177,64.9148,25734.0
2021-01-27 09:50:00,72.42,72.8,72.34,72.8,15295.0,64.87,65.2104,64.7983,65.2104,15295.0
2021-01-27 09:55:00,72.76,73.12,72.49,72.85,29404.0,65.1745,65.497,64.9327,65.2551,29404.0
2021-01-27 10:00:00,72.91,72.91,72.54,72.8,21939.0,65.3089,65.3089,64.9775,65.2104,21939.0
2021-01-27 10:05:00,72.8,72.9,72.5,72.9,45100.0,65.2104,65.2999,64.9416,65.2999,45100.0
2021-01-27 10:10:00,72.92,72.93,72.61,72.61,10379.0,65.3178,65.3268,65.0402,65.0402,10379.0
2021-01-27 10:15:00,72.64,72.98,72.41,72.92,16718.0,65.067,65.3716,64.861,65.3178,16718.0
2021-01-27 10:20:00,72.92,73.63,72.92,73.45,72854.0,65.3178,65.9538,65.3178,65.7926,72854.0
2021-01-27 10:25:00,73.42,73.74,73.34,73.56,73509.0,65.7657,66.0524,65.6941,65.8911,73509.0
2021-01-27 10:30:00,73.53,73.93,73.51,73.81,36969.0,65.8642,66.2225,65.8463,66.1151,36969.0
2021-01-27 10:35:00,73.81,74.19,73.72,73.86,41316.0,66.1151,66.4554,66.0344,66.1598,41316.0
2021-01-27 10:40:00,73.82,74.0,73.75,73.94,41174.0,66.124,66.2852,66.0613,66.2315,41174.0
2021-01-27 10:45:00,73.94,73.98,73.79,73.85,9674.0,66.2315,66.2673,66.0971,66.1509,9674.0
2021-01-27 10:50:00,73.86,73.93,73.48,73.5,24371.0,66.1598,66.2225,65.8195,65.8374,24371.0
2021-01-27 10:55:00,73.5,73.59,73.38,73.41,17728.0,65.8374,65.918,65.7299,65.7568,17728.0
2021-01-27 11:00:00,73.38,73.76,73.24,73.74,68436.0,65.7299,66.0703,65.6045,66.0524,68436.0
2021-01-27 11:05:00,73.75,73.94,73.63,73.78,44391.0,66.0613,66.2315,65.9538,66.0882,44391.0
2021-01-27 11:10:00,73.81,73.82,73.72,73.75,15435.0,66.1151,66.124,66.0344,66.0613,15435.0
2021-01-27 11:15:00,73.75,73.75,73.53,73.57,10885.0,66.0613,66.0613,65.8642,65.9001,10885.0
2021-01-27 11:20:00,73.53,73.67,73.53,73.67,16628.0,65.8642,65.9897,65.8642,65.9897,16628.0
2021-01-27 11:25:00,73.67,73.8,73.58,73.66,13017.0,65.9897,66.1061,65.909,65.9807,13017.0
2021-01-27 11:30:00,73.61,73.9,73.61,73.82,15600.0,65.9359,66.1957,65.9359,66.124,15600.0
2021-01-27 11:35:00,73.8,73.8,73.55,73.65,12564.0,66.1061,66.1061,65.8822,65.9717,12564.0
2021-01-27 11:40:00,73.65,73.71,73.58,73.66,7992.0,65.9717,66.0255,65.909,65.9807,7992.0
2021-01-27 11:45:00,73.66,73.73,73.52,73.53,8899.0,65.9807,66.0434,65.8553,65.8642,8899.0
2021-01-27 11:50:00,73.47,73.53,73.38,73.42,5323.0,65.8105,65.8642,65.7299,65.7657,5323.0
2021-01-27 11:55:00,73.4,73.49,73.35,73.36,5529.0,65.7478,65.8284,65.703,65.712,5529.0
2021-01-27 12:00:00,73.34,73.39,73.06,73.07,23433.0,65.6941,65.7388,65.4432,65.4522,23433.0
2021-01-27 12:05:00,73.09,73.24,73.08,73.23,14415.0,65.4701,65.6045,65.4612,65.5955,14415.0
2021-01-27 12:10:00,73.2,73.32,73.14,73.16,3658.0,65.5687,65.6761,65.5149,65.5328,3658.0
2021-01-27 12:15:00,73.19,73.24,73.12,73.17,11177.0,65.5597,65.6045,65.497,65.5418,11177.0
2021-01-27 12:20:00,73.17,73.2,73.02,73.05,10589.0,65.5418,65.5687,65.4074,65.4343,10589.0
2021-01-27 12:25:00,73.07,73.07,72.93,72.93,7608.0,65.4522,65.4522,65.3268,65.3268,7608.0
2021-01-27 12:30:00,72.9,72.96,72.78,72.88,15227.0,65.2999,65.3537,65.1924,65.282,15227.0
2021-01-27 12:35:00,72.88,73.18,72.83,73.15,5125.0,65.282,65.5507,65.2372,65.5239,5125.0
2021-01-27 12:40:00,73.15,73.23,73.06,73.06,6049.0,65.5239,65.5955,65.4432,65.4432,6049.0
2021-01-27 12:45:00,73.03,73.12,72.99,73.12,10017.0,65.4164,65.497,65.3805,65.497,10017.0
2021-01-27 12:50:00,73.09,73.14,73.06,73.08,6103.0,65.4701,65.5149,65.4432,65.4612,6103.0
2021-01-27 12:55:00,73.1,73.17,73.1,73.14,6717.0,65.4791,65.5418,65.4791,65.5149,6717.0
2021-01-27 13:00:00,73.15,73.23,73.09,73.09,6619.0,65.5239,65.5955,65.4701,65.4701,6619.0
2021-01-27 13:05:00,73.11,73.14,73.02,73.04,10665.0,65.488,65.5149,65.4074,65.4253,10665.0
2021-01-27 13:10:00,73.03,73.08,72.92,72.92,9988.0,65.4164,65.4612,65.3178,65.3178,9988.0
2021-01-27 13:15:00,72.95,73.13,72.87,73.13,40938.0,65.3447,65.506,65.2731,65.506,40938.0
2021-01-27 13:20:00,73.13,73.23,73.06,73.16,8429.0,65.506,65.5955,65.4432,65.5328,8429.0
2021-01-27 13:25:00,73.17,73.46,73.17,73.38,14024.0,65.5418,65.8015,65.5418,65.7299,14024.0
2021-01-27 13:30:00,73.4,73.5,73.32,73.4,8700.0,65.7478,65.8374,65.6761,65.7478,8700.0
2021-01-27 13:35:00,73.42,73.45,73.22,73.45,6256.0,65.7657,65.7926,65.5866,65.7926,6256.0
2021-01-27 13:40:00,73.48,73.57,73.38,73.42,11572.0,65.8195,65.9001,65.7299,65.7657,11572.0
2021-01-27 13:45:00,73.36,73.59,73.34,73.56,10131.0,65.712,65.918,65.6941,65.8911,10131.0
2021-01-27 13:50:00,73.58,73.7,73.54,73.68,8887.0,65.909,66.0165,65.8732,65.9986,8887.0
2021-01-27 13:55:00,73.66,73.71,73.51,73.63,10400.0,65.9807,66.0255,65.8463,65.9538,10400.0
2021-01-27 14:00:00,73.61,73.76,73.53,73.7,12705.0,65.9359,66.0703,65.8642,66.0165,12705.0
2021-01-27 14:05:00,73.73,73.76,73.53,73.68,18189.0,66.0434,66.0703,65.8642,65.9986,18189.0
2021-01-27 14:10:00,73.7,73.76,73.52,73.52,112077.0,66.0165,66.0703,65.8553,65.8553,112077.0
2021-01-27 14:15:00,73.49,73.54,73.03,73.03,111746.0,65.8284,65.8732,65.4164,65.4164,111746.0
2021-01-27 14:20:00,73.03,73.3,72.99,73.25,12657.0,65.4164,65.6582,65.3805,65.6134,12657.0
2021-01-27 14:25:00,73.24,73.33,73.18,73.21,10315.0,65.6045,65.6851,65.5507,65.5776,10315.0
2021-01-27 14:30:00,73.22,73.25,72.74,72.75,23106.0,65.5866,65.6134,65.1566,65.1656,23106.0
2021-01-27 14:35:00,72.75,72.79,72.36,72.45,48151.0,65.1656,65.2014,64.8162,64.8968,48151.0
2021-01-27 14:40:00,72.42,72.56,72.33,72.42,49105.0,64.87,64.9954,64.7894,64.87,49105.0
2021-01-27 14:45:00,72.42,72.43,72.04,72.1,39774.0,64.87,64.8789,64.5296,64.5833,39774.0
2021-01-27 14:50:00,72.14,72.28,72.05,72.15,14698.0,64.6192,64.7446,64.5385,64.6281,14698.0
2021-01-27 14:55:00,72.12,72.28,71.88,72.23,21029.0,64.6012,64.7446,64.3863,64.6998,21029.0
2021-01-27 15:00:00,72.12,72.17,71.97,72.03,23927.0,64.6012,64.646,64.4669,64.5206,23927.0
2021-01-27 15:05:00,72.06,72.19,72.0,72.07,16447.0,64.5475,64.6639,64.4938,64.5565,16447.0
2021-01-27 15:10:00,72.06,72.35,72.02,72.32,14389.0,64.5475,64.8073,64.5117,64.7804,14389.0
2021-01-27 15:15:00,72.32,72.45,72.25,72.31,17864.0,64.7804,64.8968,64.7177,64.7714,17864.0
2021-01-27 15:20:00,72.28,72.3,71.82,71.87,18310.0,64.7446,64.7625,64.3325,64.3773,18310.0
2021-01-27 15:25:00,71.86,72.02,71.76,71.95,33613.0,64.3684,64.5117,64.2788,64.449,33613.0
2021-01-27 15:30:00,71.95,72.1,71.82,71.86,22022.0,64.449,64.5833,64.3325,64.3684,22022.0
2021-01-27 15:35:00,71.87,71.9,71.58,71.73,33162.0,64.3773,64.4042,64.1175,64.2519,33162.0
2021-01-27 15:40:00,71.71,71.85,71.6,71.77,37853.0,64.234,64.3594,64.1355,64.2877,37853.0
2021-01-27 15:45:00,71.71,72.0,71.68,71.97,34041.0,64.234,64.4938,64.2071,64.4669,34041.0
2021-01-27 15:50:00,71.98,72.16,71.92,72.15,59561.0,64.4758,64.6371,64.4221,64.6281,59561.0
2021-01-27 15:55:00,72.16,72.2,71.96,72.13,92201.0,64.6371,64.6729,64.4579,64.6102,92201.0
2021-01-28 09:30:00,72.78,72.96,72.2,72.95,23351.0,65.1924,65.3537,64.6729,65.3447,23351.0
2021-01-28 09:35:00,72.8,72.99,72.74,72.88,9525.0,65.2104,65.3805,65.1566,65.282,9525.0
2021-01-28 09:40:00,72.73,73.23,72.67,73.08,12997.0,65.1477,65.5955,65.0939,65.4612,12997.0
2021-01-28 09:45:00,73.33,73.34,73.08,73.19,3620.0,65.6851,65.6941,65.4612,65.5597,3620.0
2021-01-28 09:50:00,73.23,73.36,73.11,73.18,4682.0,65.5955,65.712,65.488,65.5507,4682.0
2021-01-28 09:55:00,73.17,73.4,73.11,73.22,9788.0,65.5418,65.7478,65.488,65.5866,9788.0
2021-01-28 10:00:00,73.34,73.74,72.96,73.73,25976.0,65.6941,66.0524,65.3537,66.0434,25976.0
2021-01-28 10:05:00,73.74,73.8,73.36,73.36,14114.0,66.0524,66.1061,65.712,65.712,14114.0
2021-01-28 10:10:00,73.39,73.44,73.3,73.36,9619.0,65.7388,65.7836,65.6582,65.712,9619.0
2021-01-28 10:15:00,73.32,73.6,73.28,73.55,32636.0,65.6761,65.927,65.6403,65.8822,32636.0
2021-01-28 10:20:00,73.57,73.94,73.5,73.86,14339.0,65.9001,66.2315,65.8374,66.1598,14339.0
2021-01-28 10:25:00,73.84,73.9,73.72,73.73,15194.0,66.1419,66.1957,66.0344,66.0434,15194.0
2021-01-28 10:30:00,73.81,73.81,73.58,73.66,25386.0,66.1151,66.1151,65.909,65.9807,25386.0
2021-01-28 10:35:00,73.65,73.65,73.37,73.43,11327.0,65.9717,65.9717,65.7209,65.7747,11327.0
2021-01-28 10:40:00,73.44,73.57,73.11,73.19,11683.0,65.7836,65.9001,65.488,65.5597,11683.0
2021-01-28 10:45:00,73.15,73.46,73.14,73.25,18454.0,65.5239,65.8015,65.5149,65.6134,18454.0
2021-01-28 10:50:00,73.24,73.33,73.11,73.21,14004.0,65.6045,65.6851,65.488,65.5776,14004.0
2021-01-28 10:55:00,73.24,73.42,73.19,73.37,16504.0,65.6045,65.7657,65.5597,65.7209,16504.0
2021-01-28 11:00:00,73.37,73.49,73.32,73.48,9849.0,65.7209,65.8284,65.6761,65.8195,9849.0
2021-01-28 11:05:00,73.47,73.64,73.4,73.61,14730.0,65.8105,65.9628,65.7478,65.9359,14730.0
2021-01-28 11:10:00,73.62,73.71,73.49,73.56,12855.0,65.9449,66.0255,65.8284,65.8911,12855.0
2021-01-28 11:15:00,73.56,73.62,73.25,73.37,15454.0,65.8911,65.9449,65.6134,65.7209,15454.0
2021-01-28 11:20:00,73.4,73.44,73.19,73.37,11984.0,65.7478,65.7836,65.5597,65.7209,11984.0
2021-01-28 11:25:00,73.44,73.67,73.42,73.67,9507.0,65.7836,65.9897,65.7657,65.9897,9507.0
2021-01-28 11:30:00,73.65,73.91,73.61,73.79,7050.0,65.9717,66.2046,65.9359,66.0971,7050.0
2021-01-28 11:35:00,73.77,73.89,73.76,73.85,5810.0,66.0792,66.1867,66.0703,66.1509,5810.0
2021-01-28 11:40:00,73.8,74.06,73.8,74.05,7982.0,66.1061,66.339,66.1061,66.33,7982.0
2021-01-28 11:45:00,74.05,74.16,73.89,74.13,10493.0,66.33,66.4286,66.1867,66.4017,10493.0
2021-01-28 11:50:00,74.13,74.28,74.11,74.24,11371.0,66.4017,66.5361,66.3838,66.5002,11371.0
2021-01-28 11:55:00,74.24,74.34,74.18,74.33,8862.0,66.5002,66.5898,66.4465,66.5808,8862.0
2021-01-28 12:00:00,74.4,74.43,74.28,74.3,15138.0,66.6435,66.6704,66.5361,66.554,15138.0
2021-01-28 12:05:00,74.31,74.33,74.13,74.14,8912.0,66.5629,66.5808,66.4017,66.4107,8912.0
2021-01-28 12:10:00,74.13,74.17,73.93,73.95,7696.0,66.4017,66.4375,66.2225,66.2405,7696.0
2021-01-28 12:15:00,73.98,74.27,73.95,74.21,10270.0,66.2673,66.5271,66.2405,66.4734,10270.0
2021-01-28 12:20:00,74.31,74.31,74.02,74.05,31555.0,66.5629,66.5629,66.3032,66.33,31555.0
2021-01-28 12:25:00,74.09,74.26,74.09,74.26,5269.0,66.3659,66.5181,66.3659,66.5181,5269.0
2021-01-28 12:30:00,74.25,74.35,74.23,74.3,13437.0,66.5092,66.5988,66.4913,66.554,13437.0
2021-01-28 12:35:00,74.31,74.36,74.24,74.33,7749.0,66.5629,66.6077,66.5002,66.5808,7749.0
2021-01-28 12:40:00,74.33,74.45,74.29,74.42,8848.0,66.5808,66.6883,66.545,66.6615,8848.0
2021-01-28 12:45:00,74.41,74.5,74.36,74.49,14458.0,66.6525,66.7331,66.6077,66.7242,14458.0
2021-01-28 12:50:00,74.49,74.49,74.23,74.24,10135.0,66.7242,66.7242,66.4913,66.5002,10135.0
2021-01-28 12:55:00,74.22,74.29,74.17,74.2,7060.0,66.4823,66.545,66.4375,66.4644,7060.0
2021-01-28 13:00:00,74.22,74.35,74.22,74.28,6585.0,66.4823,66.5988,66.4823,66.5361,6585.0
2021-01-28 13:05:00,74.26,74.3,74.15,74.16,9684.0,66.5181,66.554,66.4196,66.4286,9684.0
2021-01-28 13:10:00,74.17,74.22,74.15,74.21,5439.0,66.4375,66.4823,66.4196,66.4734,5439.0
2021-01-28 13:15:00,74.22,74.4,74.19,74.34,33219.0,66.4823,66.6435,66.4554,66.5898,33219.0
2021-01-28 13:20:00,74.33,74.52,74.28,74.48,45834.0,66.5808,66.751,66.5361,66.7152,45834.0
2021-01-28 13:25:00,74.5,74.5,74.29,74.29,61777.0,66.7331,66.7331,66.545,66.545,61777.0
2021-01-28 13:30:00,74.32,74.46,74.31,74.42,40276.0,66.5719,66.6973,66.5629,66.6615,40276.0
2021-01-28 13:35:00,74.44,74.74,74.44,74.69,10712.0,66.6794,66.9481,66.6794,66.9033,10712.0
2021-01-28 13:40:00,74.69,74.86,74.65,74.8,6657.0,66.9033,67.0556,66.8675,67.0018,6657.0
2021-01-28 13:45:00,74.84,74.84,74.67,74.75,8933.0,67.0377,67.0377,66.8854,66.9571,8933.0
2021-01-28 13:50:00,74.79,74.85,74.75,74.78,7453.0,66.9929,67.0466,66.9571,66.9839,7453.0
2021-01-28 13:55:00,74.8,74.81,74.75,74.78,4883.0,67.0018,67.0108,66.9571,66.9839,4883.0
2021-01-28 14:00:00,74.8,74.87,74.75,74.86,10747.0,67.0018,67.0645,66.9571,67.0556,10747.0
2021-01-28 14:05:00,74.83,74.84,74.74,74.78,9616.0,67.0287,67.0377,66.9481,66.9839,9616.0
2021-01-28 14:10:00,74.78,74.79,74.7,74.77,6161.0,66.9839,66.9929,66.9123,66.975,6161.0
2021-01-28 14:15:00,74.8,74.8,74.69,74.72,9854.0,67.0018,67.0018,66.9033,66.9302,9854.0
2021-01-28 14:20:00,74.76,74.77,74.72,74.76,23363.0,66.966,66.975,66.9302,66.966,23363.0
2021-01-28 14:25:00,74.76,74.88,74.75,74.84,8405.0,66.966,67.0735,66.9571,67.0377,8405.0
2021-01-28 14:30:00,74.87,74.93,74.84,74.89,11478.0,67.0645,67.1183,67.0377,67.0825,11478.0
2021-01-28 14:35:00,74.89,75.0,74.82,75.0,13483.0,67.0825,67.181,67.0198,67.181,13483.0
2021-01-28 14:40:00,75.03,75.09,74.93,75.04,13438.0,67.2079,67.2616,67.1183,67.2168,13438.0
2021-01-28 14:45:00,75.08,75.11,74.98,75.04,20209.0,67.2527,67.2795,67.1631,67.2168,20209.0
2021-01-28 14:50:00,75.04,75.07,74.91,74.94,20091.0,67.2168,67.2437,67.1004,67.1273,20091.0
2021-01-28 14:55:00,74.92,75.11,74.86,75.02,23957.0,67.1093,67.2795,67.0556,67.1989,23957.0
2021-01-28 15:00:00,75.01,75.05,74.95,75.0,24772.0,67.19,67.2258,67.1362,67.181,24772.0
2021-01-28 15:05:00,74.99,75.12,74.97,75.11,13819.0,67.172,67.2885,67.1541,67.2795,13819.0
2021-01-28 15:10:00,75.12,75.22,75.07,75.14,13234.0,67.2885,67.3781,67.2437,67.3064,13234.0
2021-01-28 15:15:00,75.16,75.17,75.04,75.14,9221.0,67.3243,67.3333,67.2168,67.3064,9221.0
2021-01-28 15:20:00,75.15,75.27,75.05,75.17,20462.0,67.3154,67.4228,67.2258,67.3333,20462.0
2021-01-28 15:25:00,75.19,75.19,74.92,74.93,15724.0,67.3512,67.3512,67.1093,67.1183,15724.0
2021-01-28 15:30:00,74.93,75.01,74.79,74.83,15442.0,67.1183,67.19,66.9929,67.0287,15442.0
2021-01-28 15:35:00,74.83,74.85,74.75,74.75,21197.0,67.0287,67.0466,66.9571,66.9571,21197.0
2021-01-28 15:40:00,74.76,74.77,74.62,74.65,17787.0,66.966,66.975,66.8406,66.8675,17787.0
2021-01-28 15:45:00,74.65,74.8,74.63,74.72,23684.0,66.8675,67.0018,66.8496,66.9302,23684.0
2021-01-28 15:50:00,74.71,74.74,74.55,74.66,33401.0,66.9212,66.9481,66.7779,66.8764,33401.0
2021-01-28 15:55:00,74.62,74.64,74.09,74.15,160577.0,66.8406,66.8585,66.3659,66.4196,160577.0
2021-01-29 09:30:00,73.8,73.8,73.0,73.0,51233.0,66.1061,66.1061,65.3895,65.3895,51233.0
2021-01-29 09:35:00,73.01,73.01,72.29,72.3,13201.0,65.3985,65.3985,64.7535,64.7625,13201.0
2021-01-29 09:40:00,72.35,72.65,72.28,72.39,24947.0,64.8073,65.076,64.7446,64.8431,24947.0
2021-01-29 09:45:00,72.48,72.77,72.35,72.38,9811.0,64.9237,65.1835,64.8073,64.8341,9811.0
2021-01-29 09:50:00,72.3,72.58,72.14,72.45,9400.0,64.7625,65.0133,64.6192,64.8968,9400.0
2021-01-29 09:55:00,72.48,73.11,72.48,73.06,14022.0,64.9237,65.488,64.9237,65.4432,14022.0
2021-01-29 10:00:00,73.07,73.17,72.83,73.09,17625.0,65.4522,65.5418,65.2372,65.4701,17625.0
2021-01-29 10:05:00,73.06,73.33,72.84,73.25,16750.0,65.4432,65.6851,65.2462,65.6134,16750.0
2021-01-29 10:10:00,73.28,73.42,73.1,73.13,9803.0,65.6403,65.7657,65.4791,65.506,9803.0
2021-01-29 10:15:00,73.17,73.26,72.98,73.22,11239.0,65.5418,65.6224,65.3716,65.5866,11239.0
2021-01-29 10:20:00,73.22,73.51,73.16,73.51,12764.0,65.5866,65.8463,65.5328,65.8463,12764.0
2021-01-29 10:25:00,73.48,73.58,73.33,73.46,33132.0,65.8195,65.909,65.6851,65.8015,33132.0
2021-01-29 10:30:00,73.46,73.53,73.25,73.26,15110.0,65.8015,65.8642,65.6134,65.6224,15110.0
2021-01-29 10:35:00,73.29,73.3,72.99,72.99,16222.0,65.6493,65.6582,65.3805,65.3805,16222.0
2021-01-29 10:40:00,73.02,73.02,72.82,72.82,23183.0,65.4074,65.4074,65.2283,65.2283,23183.0
2021-01-29 10:45:00,72.8,73.07,72.79,72.96,21575.0,65.2104,65.4522,65.2014,65.3537,21575.0
2021-01-29 10:50:00,72.93,73.21,72.93,73.17,22087.0,65.3268,65.5776,65.3268,65.5418,22087.0
2021-01-29 10:55:00,73.19,73.33,73.15,73.26,23312.0,65.5597,65.6851,65.5239,65.6224,23312.0
2021-01-29 11:00:00,73.26,73.26,72.98,73.02,19092.0,65.6224,65.6224,65.3716,65.4074,19092.0
2021-01-29 11:05:00,73.02,73.09,72.98,73.04,11233.0,65.4074,65.4701,65.3716,65.4253,11233.0
2021-01-29 11:10:00,73.02,73.02,72.73,72.79,11444.0,65.4074,65.4074,65.1477,65.2014,11444.0
2021-01-29 11:15:00,72.74,72.85,72.68,72.84,13220.0,65.1566,65.2551,65.1029,65.2462,13220.0
2021-01-29 11:20:00,72.86,72.86,72.65,72.74,9055.0,65.2641,65.2641,65.076,65.1566,9055.0
2021-01-29 11:25:00,72.75,72.83,72.47,72.5,11246.0,65.1656,65.2372,64.9148,64.9416,11246.0
2021-01-29 11:30:00,72.47,72.55,72.2,72.27,16034.0,64.9148,64.9864,64.6729,64.7356,16034.0
2021-01-29 11:35:00,72.27,72.29,71.94,72.18,17324.0,64.7356,64.7535,64.44,64.655,17324.0
2021-01-29 11:40:00,72.19,72.45,72.19,72.44,9154.0,64.6639,64.8968,64.6639,64.8879,9154.0
2021-01-29 11:45:00,72.4,72.46,72.26,72.28,12534.0,64.8521,64.9058,64.7267,64.7446,12534.0
2021-01-29 11:50:00,72.25,72.26,72.14,72.2,18556.0,64.7177,64.7267,64.6192,64.6729,18556.0
2021-01-29 11:55:00,72.22,72.4,72.22,72.4,10196.0,64.6908,64.8521,64.6908,64.8521,10196.0
2021-01-29 12:00:00,72.39,72.56,72.39,72.56,37341.0,64.8431,64.9954,64.8431,64.9954,37341.0
2021-01-29 12:05:00,72.57,72.7,72.54,72.65,14710.0,65.0043,65.1208,64.9775,65.076,14710.0
2021-01-29 12:10:00,72.65,72.81,72.57,72.67,14661.0,65.076,65.2193,65.0043,65.0939,14661.0
2021-01-29 12:15:00,72.67,72.7,72.39,72.45,28569.0,65.0939,65.1208,64.8431,64.8968,28569.0
2021-01-29 12:20:00,72.44,72.47,72.0,72.06,24691.0,64.8879,64.9148,64.4938,64.5475,24691.0
2021-01-29 12:25:00,72.01,72.08,71.93,71.99,26444.0,64.5027,64.5654,64.4311,64.4848,26444.0
2021-01-29 12:30:00,71.99,72.01,71.76,71.76,10884.0,64.4848,64.5027,64.2788,64.2788,10884.0
2021-01-29 12:35:00,71.8,71.91,71.74,71.79,6703.0,64.3146,64.4131,64.2609,64.3056,6703.0
2021-01-29 12:40:00,71.81,71.95,71.74,71.79,14337.0,64.3236,64.449,64.2609,64.3056,14337.0
2021-01-29 12:45:00,71.81,71.86,71.38,71.42,8055.0,64.3236,64.3684,63.9384,63.9742,8055.0
2021-01-29 12:50:00,71.45,71.99,71.42,71.97,18269.0,64.0011,64.4848,63.9742,64.4669,18269.0
2021-01-29 12:55:00,71.99,72.02,71.8,71.85,30051.0,64.4848,64.5117,64.3146,64.3594,30051.0
2021-01-29 13:00:00,71.81,72.09,71.76,72.0,14401.0,64.3236,64.5744,64.2788,64.4938,14401.0
2021-01-29 13:05:00,71.88,71.94,71.81,71.87,13117.0,64.3863,64.44,64.3236,64.3773,13117.0
2021-01-29 13:10:00,71.88,71.94,71.72,71.78,9052.0,64.3863,64.44,64.2429,64.2967,9052.0
2021-01-29 13:15:00,71.74,71.75,71.45,71.46,8698.0,64.2609,64.2698,64.0011,64.0101,8698.0
2021-01-29 13:20:00,71.51,71.73,71.48,71.64,13336.0,64.0548,64.2519,64.028,64.1713,13336.0
2021-01-29 13:25:00,71.6,72.0,71.6,72.0,9925.0,64.1355,64.4938,64.1355,64.4938,9925.0
2021-01-29 13:30:00,72.02,72.07,71.77,71.85,20864.0,64.5117,64.5565,64.2877,64.3594,20864.0
2021-01-29 13:35:00,71.88,71.98,71.8,71.91,7924.0,64.3863,64.4758,64.3146,64.4131,7924.0
2021-01-29 13:40:00,71.92,72.01,71.82,71.95,13040.0,64.4221,64.5027,64.3325,64.449,13040.0
2021-01-29 13:45:00,71.97,72.0,71.59,71.59,12238.0,64.4669,64.4938,64.1265,64.1265,12238.0
2021-01-29 13:50:00,71.6,71.84,71.57,71.78,27774.0,64.1355,64.3504,64.1086,64.2967,27774.0
2021-01-29 13:55:00,71.8,71.8,71.55,71.62,6052.0,64.3146,64.3146,64.0907,64.1534,6052.0
2021-01-29 14:00:00,71.58,72.06,71.58,71.98,13381.0,64.1175,64.5475,64.1175,64.4758,13381.0
2021-01-29 14:05:00,71.98,72.17,71.97,72.17,10704.0,64.4758,64.646,64.4669,64.646,10704.0
2021-01-29 14:10:00,72.12,72.24,72.1,72.2,9536.0,64.6012,64.7087,64.5833,64.6729,9536.0
2021-01-29 14:15:00,72.22,72.33,72.11,72.17,19749.0,64.6908,64.7894,64.5923,64.646,19749.0
2021-01-29 14:20:00,72.15,72.17,71.96,72.01,9986.0,64.6281,64.646,64.4579,64.5027,9986.0
2021-01-29 14:25:00,72.02,72.09,71.92,71.96,10664.0,64.5117,64.5744,64.4221,64.4579,10664.0
2021-01-29 14:30:00,71.96,71.97,71.67,71.73,21167.0,64.4579,64.4669,64.1982,64.2519,21167.0
2021-01-29 14:35:00,71.75,71.92,71.72,71.86,14048.0,64.2698,64.4221,64.2429,64.3684,14048.0
2021-01-29 14:40:00,71.81,71.97,71.66,71.75,8516.0,64.3236,64.4669,64.1892,64.2698,8516.0
2021-01-29 14:45:00,71.72,71.84,71.69,71.73,7944.0,64.2429,64.3504,64.2161,64.2519,7944.0
2021-01-29 14:50:00,71.74,71.87,71.67,71.67,14929.0,64.2609,64.3773,64.1982,64.1982,14929.0
2021-01-29 14:55:00,71.66,71.78,71.58,71.62,10759.0,64.1892,64.2967,64.1175,64.1534,10759.0
2021-01-29 15:00:00,71.63,71.93,71.62,71.86,15323.0,64.1623,64.4311,64.1534,64.3684,15323.0
2021-01-29 15:05:00,71.86,71.91,71.7,71.72,21347.0,64.3684,64.4131,64.225,64.2429,21347.0
2021-01-29 15:10:00,71.73,71.85,71.73,71.81,10550.0,64.2519,64.3594,64.2519,64.3236,10550.0
2021-01-29 15:15:00,71.78,71.78,71.65,71.72,10311.0,64.2967,64.2967,64.1802,64.2429,10311.0
2021-01-29 15:20:00,71.75,72.08,71.75,72.03,8970.0,64.2698,64.5654,64.2698,64.5206,8970.0
2021-01-29 15:25:00,72.03,72.09,71.97,71.99,11569.0,64.5206,64.5744,64.4669,64.4848,11569.0
2021-01-29 15:30:00,71.98,72.17,71.95,72.04,23964.0,64.4758,64.646,64.449,64.5296,23964.0
2021-01-29 15:35:00,72.05,72.08,71.85,71.87,22269.0,64.5385,64.5654,64.3594,64.3773,22269.0
2021-01-29 15:40:00,71.89,71.93,71.71,71.77,28938.0,64.3952,64.4311,64.234,64.2877,28938.0
2021-01-29 15:45:00,71.73,71.78,71.6,71.74,32708.0,64.2519,64.2967,64.1355,64.2609,32708.0
2021-01-29 15:50:00,71.76,72.03,71.76,71.93,33105.0,64.2788,64.5206,64.2788,64.4311,33105.0
2021-01-29 15:55:00,71.96,72.02,71.46,71.48,118687.0,64.4579,64.5117,64.0101,64.028,118687.0
2021-02-01 09:30:00,72.0,72.36,71.65,71.69,42398.0,64.4938,64.8162,64.1802,64.2161,42398.0
2021-02-01 09:35:00,71.73,72.04,71.36,71.59,26756.0,64.2519,64.5296,63.9205,64.1265,26756.0
2021-02-01 09:40:00,71.63,71.88,71.54,71.78,16909.0,64.1623,64.3863,64.0817,64.2967,16909.0
2021-02-01 09:45:00,71.72,71.9,71.2,71.33,27285.0,64.2429,64.4042,63.7772,63.8936,27285.0
2021-02-01 09:50:00,71.3,71.42,71.09,71.1,29739.0,63.8667,63.9742,63.6786,63.6876,29739.0
2021-02-01 09:55:00,71.15,71.56,71.12,71.42,13913.0,63.7324,64.0996,63.7055,63.9742,13913.0
2021-02-01 10:00:00,71.32,71.47,71.14,71.2,15768.0,63.8846,64.019,63.7234,63.7772,15768.0
2021-02-01 10:05:00,71.17,71.33,71.09,71.22,13736.0,63.7503,63.8936,63.6786,63.7951,13736.0
2021-02-01 10:10:00,71.22,71.52,71.15,71.39,15107.0,63.7951,64.0638,63.7324,63.9474,15107.0
2021-02-01 10:15:00,71.38,71.84,71.36,71.84,13431.0,63.9384,64.3504,63.9205,64.3504,13431.0
2021-02-01 10:20:00,71.84,72.09,71.78,72.09,13837.0,64.3504,64.5744,64.2967,64.5744,13837.0
2021-02-01 10:25:00,72.13,72.25,72.0,72.0,23516.0,64.6102,64.7177,64.4938,64.4938,23516.0
2021-02-01 10:30:00,72.04,72.3,72.03,72.12,21035.0,64.5296,64.7625,64.5206,64.6012,21035.0
2021-02-01 10:35:00,72.19,72.19,71.7,71.7,9843.0,64.6639,64.6639,64.225,64.225,9843.0
2021-02-01 10:40:00,71.66,71.91,71.63,71.8,10043.0,64.1892,64.4131,64.1623,64.3146,10043.0
2021-02-01 10:45:00,71.8,71.98,71.8,71.86,12007.0,64.3146,64.4758,64.3146,64.3684,12007.0
2021-02-01 10:50:00,71.81,71.84,71.66,71.69,10144.0,64.3236,64.3504,64.1892,64.2161,10144.0
2021-02-01 10:55:00,71.66,71.7,71.51,71.65,11627.0,64.1892,64.225,64.0548,64.1802,11627.0
2021-02-01 11:00:00,71.63,71.73,71.51,71.73,9032.0,64.1623,64.2519,64.0548,64.2519,9032.0
2021-02-01 11:05:00,71.73,71.86,71.7,71.81,17105.0,64.2519,64.3684,64.225,64.3236,17105.0
2021-02-01 11:10:00,71.84,71.94,71.84,71.92,7756.0,64.3504,64.44,64.3504,64.4221,7756.0
2021-02-01 11:15:00,71.92,72.03,71.83,71.93,12013.0,64.4221,64.5206,64.3415,64.4311,12013.0
2021-02-01 11:20:00,71.92,72.11,71.92,72.06,9588.0,64.4221,64.5923,64.4221,64.5475,9588.0
2021-02-01 11:25:00,72.09,72.2,71.98,72.15,7950.0,64.5744,64.6729,64.4758,64.6281,7950.0
2021-02-01 11:30:00,72.12,72.18,72.06,72.17,10012.0,64.6012,64.655,64.5475,64.646,10012.0
2021-02-01 11:35:00,72.09,72.21,72.03,72.21,42450.0,64.5744,64.6819,64.5206,64.6819,42450.0
2021-02-01 11:40:00,72.21,72.4,72.21,72.34,11467.0,64.6819,64.8521,64.6819,64.7983,11467.0
2021-02-01 11:45:00,72.35,72.41,72.3,72.35,13018.0,64.8073,64.861,64.7625,64.8073,13018.0
2021-02-01 11:50:00,72.35,72.35,72.21,72.24,17832.0,64.8073,64.8073,64.6819,64.7087,17832.0
2021-02-01 11:55:00,72.21,72.25,72.1,72.13,11215.0,64.6819,64.7177,64.5833,64.6102,11215.0
2021-02-01 12:00:00,72.11,72.23,71.91,72.01,12487.0,64.5923,64.6998,64.4131,64.5027,12487.0
2021-02-01 12:05:00,72.02,72.11,71.99,71.99,12389.0,64.5117,64.5923,64.4848,64.4848,12389.0
2021-02-01 12:10:00,72.0,72.02,71.94,72.0,7028.0,64.4938,64.5117,64.44,64.4938,7028.0
2021-02-01 12:15:00,71.99,72.1,71.96,71.98,8275.0,64.4848,64.5833,64.4579,64.4758,8275.0
2021-02-01 12:20:00,71.99,72.03,71.93,71.95,8607.0,64.4848,64.5206,64.4311,64.449,8607.0
2021-02-01 12:25:00,71.97,71.97,71.85,71.91,11624.0,64.4669,64.4669,64.3594,64.4131,11624.0
2021-02-01 12:30:00,71.88,71.96,71.81,71.95,9912.0,64.3863,64.4579,64.3236,64.449,9912.0
2021-02-01 12:35:00,71.94,71.96,71.86,71.88,5815.0,64.44,64.4579,64.3684,64.3863,5815.0
2021-02-01 12:40:00,71.88,71.92,71.78,71.78,9406.0,64.3863,64.4221,64.2967,64.2967,9406.0
2021-02-01 12:45:00,71.8,72.02,71.78,72.02,23779.0,64.3146,64.5117,64.2967,64.5117,23779.0
2021-02-01 12:50:00,72.02,72.1,72.0,72.07,5695.0,64.5117,64.5833,64.4938,64.5565,5695.0
2021-02-01 12:55:00,72.08,72.11,72.03,72.07,4081.0,64.5654,64.5923,64.5206,64.5565,4081.0
2021-02-01 13:00:00,72.06,72.13,71.99,72.02,14789.0,64.5475,64.6102,64.4848,64.5117,14789.0
2021-02-01 13:05:00,72.03,72.05,71.92,71.99,11050.0,64.5206,64.5385,64.4221,64.4848,11050.0
2021-02-01 13:10:00,71.97,72.01,71.93,72.0,9007.0,64.4669,64.5027,64.4311,64.4938,9007.0
2021-02-01 13:15:00,72.02,72.06,71.98,72.03,8220.0,64.5117,64.5475,64.4758,64.5206,8220.0
2021-02-01 13:20:00,72.01,72.07,71.97,72.0,10405.0,64.5027,64.5565,64.4669,64.4938,10405.0
2021-02-01 13:25:00,71.99,72.03,71.93,72.03,9330.0,64.4848,64.5206,64.4311,64.5206,9330.0
2021-02-01 13:30:00,72.03,72.2,72.01,72.17,13391.0,64.5206,64.6729,64.5027,64.646,13391.0
2021-02-01 13:35:00,72.17,72.17,71.97,71.99,8502.0,64.646,64.646,64.4669,64.4848,8502.0
2021-02-01 13:40:00,72.01,72.08,71.97,72.0,11560.0,64.5027,64.5654,64.4669,64.4938,11560.0
2021-02-01 13:45:00,71.96,72.02,71.82,71.91,6975.0,64.4579,64.5117,64.3325,64.4131,6975.0
2021-02-01 13:50:00,71.89,72.02,71.89,71.99,5571.0,64.3952,64.5117,64.3952,64.4848,5571.0
2021-02-01 13:55:00,71.99,72.04,71.97,72.03,9962.0,64.4848,64.5296,64.4669,64.5206,9962.0
2021-02-01 14:00:00,72.06,72.2,72.01,72.14,17566.0,64.5475,64.6729,64.5027,64.6192,17566.0
2021-02-01 14:05:00,72.1,72.26,72.1,72.21,15761.0,64.5833,64.7267,64.5833,64.6819,15761.0
2021-02-01 14:10:00,72.22,72.23,72.07,72.18,6836.0,64.6908,64.6998,64.5565,64.655,6836.0
2021-02-01 14:15:00,72.26,72.35,72.24,72.3,28183.0,64.7267,64.8073,64.7087,64.7625,28183.0
2021-02-01 14:20:00,72.28,72.38,72.24,72.33,8489.0,64.7446,64.8341,64.7087,64.7894,8489.0
2021-02-01 14:25:00,72.37,72.53,72.37,72.49,8759.0,64.8252,64.9685,64.8252,64.9327,8759.0
2021-02-01 14:30:00,72.5,72.59,72.47,72.51,30531.0,64.9416,65.0222,64.9148,64.9506,30531.0
2021-02-01 14:35:00,72.56,72.63,72.44,72.47,30793.0,64.9954,65.0581,64.8879,64.9148,30793.0
2021-02-01 14:40:00,72.42,72.48,72.39,72.42,10414.0,64.87,64.9237,64.8431,64.87,10414.0
2021-02-01 14:45:00,72.44,72.47,72.4,72.41,6932.0,64.8879,64.9148,64.8521,64.861,6932.0
2021-02-01 14:50:00,72.37,72.38,72.13,72.25,28674.0,64.8252,64.8341,64.6102,64.7177,28674.0
2021-02-01 14:55:00,72.25,72.25,72.15,72.22,14871.0,64.7177,64.7177,64.6281,64.6908,14871.0
2021-02-01 15:00:00,72.23,72.26,72.15,72.21,30724.0,64.6998,64.7267,64.6281,64.6819,30724.0
2021-02-01 15:05:00,72.21,72.21,72.1,72.15,11323.0,64.6819,64.6819,64.5833,64.6281,11323.0
2021-02-01 15:10:00,72.15,72.18,72.05,72.14,16966.0,64.6281,64.655,64.5385,64.6192,16966.0
2021-02-01 15:15:00,72.15,72.2,72.11,72.11,12847.0,64.6281,64.6729,64.5923,64.5923,12847.0
2021-02-01 15:20:00,72.12,72.15,72.04,72.07,20014.0,64.6012,64.6281,64.5296,64.5565,20014.0
2021-02-01 15:25:00,72.06,72.07,71.88,72.02,36171.0,64.5475,64.5565,64.3863,64.5117,36171.0
2021-02-01 15:30:00,72.01,72.03,71.87,72.0,15877.0,64.5027,64.5206,64.3773,64.4938,15877.0
2021-02-01 15:35:00,71.99,72.11,71.99,72.02,15411.0,64.4848,64.5923,64.4848,64.5117,15411.0
2021-02-01 15:40:00,72.02,72.03,71.94,72.0,24362.0,64.5117,64.5206,64.44,64.4938,24362.0
2021-02-01 15:45:00,71.97,72.07,71.92,71.98,32341.0,64.4669,64.5565,64.4221,64.4758,32341.0
2021-02-01 15:50:00,72.0,72.01,71.84,71.91,83723.0,64.4938,64.5027,64.3504,64.4131,83723.0
2021-02-01 15:55:00,71.9,71.91,71.55,71.57,193719.0,64.4042,64.4131,64.0907,64.1086,193719.0
2021-02-02 09:30:00,70.0,72.76,69.96,72.67,204757.0,62.7023,65.1745,62.6664,65.0939,204757.0
2021-02-02 09:35:00,72.54,73.8,72.2,72.5,94611.0,64.9775,66.1061,64.6729,64.9416,94611.0
2021-02-02 09:40:00,72.51,72.84,72.1,72.19,40191.0,64.9506,65.2462,64.5833,64.6639,40191.0
2021-02-02 09:45:00,72.22,72.37,71.48,71.81,31009.0,64.6908,64.8252,64.028,64.3236,31009.0
2021-02-02 09:50:00,71.91,72.07,71.62,71.63,42165.0,64.4131,64.5565,64.1534,64.1623,42165.0
2021-02-02 09:55:00,71.64,71.74,71.17,71.61,47087.0,64.1713,64.2609,63.7503,64.1444,47087.0
2021-02-02 10:00:00,71.66,72.0,71.4,71.5,37303.0,64.1892,64.4938,63.9563,64.0459,37303.0
2021-02-02 10:05:00,71.5,71.77,71.29,71.33,28508.0,64.0459,64.2877,63.8578,63.8936,28508.0
2021-02-02 10:10:00,71.42,71.43,70.95,71.0,35265.0,63.9742,63.9832,63.5532,63.598,35265.0
2021-02-02 10:15:00,71.1,71.29,71.0,71.1,28541.0,63.6876,63.8578,63.598,63.6876,28541.0
2021-02-02 10:20:00,71.09,71.24,70.95,71.0,54424.0,63.6786,63.813,63.5532,63.598,54424.0
2021-02-02 10:25:00,71.03,71.17,70.76,70.77,37444.0,63.6249,63.7503,63.383,63.392,37444.0
2021-02-02 10:30:00,70.76,70.83,70.49,70.71,30780.0,63.383,63.4457,63.1412,63.3382,30780.0
2021-02-02 10:35:00,70.76,71.05,70.71,70.86,30143.0,63.383,63.6428,63.3382,63.4726,30143.0
2021-02-02 10:40:00,70.86,71.23,70.78,71.19,30507.0,63.4726,63.804,63.4009,63.7682,30507.0
2021-02-02 10:45:00,71.18,71.18,70.86,70.94,23857.0,63.7592,63.7592,63.4726,63.5443,23857.0
2021-02-02 10:50:00,70.94,70.96,70.72,70.9,43132.0,63.5443,63.5622,63.3472,63.5084,43132.0
2021-02-02 10:55:00,70.9,71.54,70.89,71.45,54160.0,63.5084,64.0817,63.4995,64.0011,54160.0
2021-02-02 11:00:00,71.47,71.64,71.36,71.63,18661.0,64.019,64.1713,63.9205,64.1623,18661.0
2021-02-02 11:05:00,71.59,72.45,71.56,72.45,84052.0,64.1265,64.8968,64.0996,64.8968,84052.0
2021-02-02 11:10:00,72.48,72.56,72.28,72.29,31097.0,64.9237,64.9954,64.7446,64.7535,31097.0
2021-02-02 11:15:00,72.31,73.26,72.31,73.26,114990.0,64.7714,65.6224,64.7714,65.6224,114990.0
2021-02-02 11:20:00,73.23,73.23,72.57,72.59,35767.0,65.5955,65.5955,65.0043,65.0222,35767.0
2021-02-02 11:25:00,72.59,72.62,72.16,72.42,37662.0,65.0222,65.0491,64.6371,64.87,37662.0
2021-02-02 11:30:00,72.39,72.42,71.86,71.86,26029.0,64.8431,64.87,64.3684,64.3684,26029.0
2021-02-02 11:35:00,71.86,71.94,71.57,71.59,43058.0,64.3684,64.44,64.1086,64.1265,43058.0
2021-02-02 11:40:00,71.59,72.1,71.58,72.01,30684.0,64.1265,64.5833,64.1175,64.5027,30684.0
2021-02-02 11:45:00,72.03,72.15,71.98,72.05,20245.0,64.5206,64.6281,64.4758,64.5385,20245.0
2021-02-02 11:50:00,72.05,72.44,72.05,72.44,42219.0,64.5385,64.8879,64.5385,64.8879,42219.0
2021-02-02 11:55:00,72.44,72.63,72.35,72.4,23708.0,64.8879,65.0581,64.8073,64.8521,23708.0
2021-02-02 12:00:00,72.43,72.49,72.33,72.42,21014.0,64.8789,64.9327,64.7894,64.87,21014.0
2021-02-02 12:05:00,72.39,72.48,72.22,72.41,23369.0,64.8431,64.9237,64.6908,64.861,23369.0
2021-02-02 12:10:00,72.44,72.51,72.22,72.5,38164.0,64.8879,64.9506,64.6908,64.9416,38164.0
2021-02-02 12:15:00,72.48,72.55,72.34,72.48,75149.0,64.9237,64.9864,64.7983,64.9237,75149.0
2021-02-02 12:20:00,72.44,72.83,72.44,72.8,42834.0,64.8879,65.2372,64.8879,65.2104,42834.0
2021-02-02 12:25:00,72.84,72.84,72.7,72.75,19567.0,65.2462,65.2462,65.1208,65.1656,19567.0
2021-02-02 12:30:00,72.77,72.85,72.73,72.85,34705.0,65.1835,65.2551,65.1477,65.2551,34705.0
2021-02-02 12:35:00,72.83,72.99,72.8,72.96,46755.0,65.2372,65.3805,65.2104,65.3537,46755.0
2021-02-02 12:40:00,72.95,72.96,72.7,72.82,32868.0,65.3447,65.3537,65.1208,65.2283,32868.0
2021-02-02 12:45:00,72.79,72.9,72.76,72.89,19700.0,65.2014,65.2999,65.1745,65.291,19700.0
2021-02-02 12:50:00,72.88,72.94,72.75,72.83,26339.0,65.282,65.3358,65.1656,65.2372,26339.0
2021-02-02 12:55:00,72.84,72.93,72.81,72.89,66329.0,65.2462,65.3268,65.2193,65.291,66329.0
2021-02-02 13:00:00,72.93,72.96,72.66,72.72,85037.0,65.3268,65.3537,65.0849,65.1387,85037.0
2021-02-02 13:05:00,72.7,72.82,72.7,72.8,16275.0,65.1208,65.2283,65.1208,65.2104,16275.0
2021-02-02 13:10:00,72.8,73.08,72.76,73.06,30496.0,65.2104,65.4612,65.1745,65.4432,30496.0
2021-02-02 13:15:00,73.05,73.41,72.98,73.25,93122.0,65.4343,65.7568,65.3716,65.6134,93122.0
2021-02-02 13:20:00,73.26,73.33,73.18,73.18,27341.0,65.6224,65.6851,65.5507,65.5507,27341.0
2021-02-02 13:25:00,73.17,73.18,72.98,73.07,48061.0,65.5418,65.5507,65.3716,65.4522,48061.0
2021-02-02 13:30:00,73.03,73.17,73.01,73.08,39083.0,65.4164,65.5418,65.3985,65.4612,39083.0
2021-02-02 13:35:00,73.07,73.19,72.96,73.15,30146.0,65.4522,65.5597,65.3537,65.5239,30146.0
2021-02-02 13:40:00,73.13,73.3,73.09,73.14,28477.0,65.506,65.6582,65.4701,65.5149,28477.0
2021-02-02 13:45:00,73.16,73.28,73.11,73.12,25108.0,65.5328,65.6403,65.488,65.497,25108.0
2021-02-02 13:50:00,73.09,73.14,72.87,72.99,25570.0,65.4701,65.5149,65.2731,65.3805,25570.0
2021-02-02 13:55:00,73.01,73.21,72.97,73.18,30065.0,65.3985,65.5776,65.3626,65.5507,30065.0
2021-02-02 14:00:00,73.16,73.2,73.03,73.1,57322.0,65.5328,65.5687,65.4164,65.4791,57322.0
2021-02-02 14:05:00,73.13,73.34,73.13,73.31,20916.0,65.506,65.6941,65.506,65.6672,20916.0
2021-02-02 14:10:00,73.31,73.39,73.27,73.32,30670.0,65.6672,65.7388,65.6314,65.6761,30670.0
2021-02-02 14:15:00,73.32,73.33,72.99,73.08,29890.0,65.6761,65.6851,65.3805,65.4612,29890.0
2021-02-02 14:20:00,73.08,73.24,73.07,73.18,49757.0,65.4612,65.6045,65.4522,65.5507,49757.0
2021-02-02 14:25:00,73.16,73.18,73.02,73.07,55009.0,65.5328,65.5507,65.4074,65.4522,55009.0
2021-02-02 14:30:00,73.05,73.14,72.98,73.09,61905.0,65.4343,65.5149,65.3716,65.4701,61905.0
2021-02-02 14:35:00,73.09,73.14,72.95,72.98,55446.0,65.4701,65.5149,65.3447,65.3716,55446.0
2021-02-02 14:40:00,73.02,73.12,72.85,73.0,82789.0,65.4074,65.497,65.2551,65.3895,82789.0
2021-02-02 14:45:00,72.97,73.12,72.92,73.08,55002.0,65.3626,65.497,65.3178,65.4612,55002.0
2021-02-02 14:50:00,73.06,73.13,73.0,73.09,43524.0,65.4432,65.506,65.3895,65.4701,43524.0
2021-02-02 14:55:00,73.05,73.31,73.0,73.25,58269.0,65.4343,65.6672,65.3895,65.6134,58269.0
2021-02-02 15:00:00,73.23,73.25,73.09,73.19,47045.0,65.5955,65.6134,65.4701,65.5597,47045.0
2021-02-02 15:05:00,73.19,73.25,73.02,73.2,53826.0,65.5597,65.6134,65.4074,65.5687,53826.0
2021-02-02 15:10:00,73.23,73.23,73.13,73.22,56654.0,65.5955,65.5955,65.506,65.5866,56654.0
2021-02-02 15:15:00,73.22,73.26,73.08,73.08,49056.0,65.5866,65.6224,65.4612,65.4612,49056.0
2021-02-02 15:20:00,73.08,73.22,72.96,73.05,117100.0,65.4612,65.5866,65.3537,65.4343,117100.0
2021-02-02 15:25:00,73.04,73.13,72.79,72.79,116853.0,65.4253,65.506,65.2014,65.2014,116853.0
2021-02-02 15:30:00,72.8,72.82,72.47,72.75,70139.0,65.2104,65.2283,64.9148,65.1656,70139.0
2021-02-02 15:35:00,72.75,72.9,72.67,72.78,82218.0,65.1656,65.2999,65.0939,65.1924,82218.0
2021-02-02 15:40:00,72.78,73.03,72.75,72.89,123249.0,65.1924,65.4164,65.1656,65.291,123249.0
2021-02-02 15:45:00,72.88,73.09,72.88,72.96,99361.0,65.282,65.4701,65.282,65.3537,99361.0
2021-02-02 15:50:00,72.92,73.08,72.91,73.01,149450.0,65.3178,65.4612,65.3089,65.3985,149450.0
2021-02-02 15:55:00,73.02,73.13,72.99,73.1,378842.0,65.4074,65.506,65.3805,65.4791,378842.0
2021-02-03 09:30:00,72.82,74.39,72.76,74.24,81822.0,65.2283,66.6346,65.1745,66.5002,81822.0
2021-02-03 09:35:00,74.3,74.32,73.57,73.94,70433.0,66.554,66.5719,65.9001,66.2315,70433.0
2021-02-03 09:40:00,73.9,74.12,73.41,73.49,20061.0,66.1957,66.3927,65.7568,65.8284,20061.0
2021-02-03 09:45:00,73.46,73.85,73.42,73.78,11939.0,65.8015,66.1509,65.7657,66.0882,11939.0
2021-02-03 09:50:00,73.81,74.07,73.66,73.89,26360.0,66.1151,66.348,65.9807,66.1867,26360.0
2021-02-03 09:55:00,73.85,74.29,73.84,74.29,31767.0,66.1509,66.545,66.1419,66.545,31767.0
2021-02-03 10:00:00,74.2,74.28,73.94,74.0,11168.0,66.4644,66.5361,66.2315,66.2852,11168.0
2021-02-03 10:05:00,74.01,74.12,73.94,74.09,46246.0,66.2942,66.3927,66.2315,66.3659,46246.0
2021-02-03 10:10:00,74.17,74.4,74.15,74.36,34277.0,66.4375,66.6435,66.4196,66.6077,34277.0
2021-02-03 10:15:00,74.41,74.69,74.35,74.66,45585.0,66.6525,66.9033,66.5988,66.8764,45585.0
2021-02-03 10:20:00,74.68,74.8,74.62,74.73,39937.0,66.8944,67.0018,66.8406,66.9391,39937.0
2021-02-03 10:25:00,74.73,75.0,74.71,74.92,57591.0,66.9391,67.181,66.9212,67.1093,57591.0
2021-02-03 10:30:00,74.95,75.16,74.87,75.12,36597.0,67.1362,67.3243,67.0645,67.2885,36597.0
2021-02-03 10:35:00,75.12,75.32,75.03,75.18,28946.0,67.2885,67.4676,67.2079,67.3422,28946.0
2021-02-03 10:40:00,75.2,75.72,75.17,75.68,30993.0,67.3601,67.8259,67.3333,67.7901,30993.0
2021-02-03 10:45:00,75.7,75.85,75.48,75.85,46292.0,67.808,67.9424,67.611,67.9424,46292.0
2021-02-03 10:50:00,75.86,75.89,75.68,75.83,36315.0,67.9513,67.9782,67.7901,67.9245,36315.0
2021-02-03 10:55:00,75.82,75.94,75.65,75.91,42418.0,67.9155,68.023,67.7632,67.9961,42418.0
2021-02-03 11:00:00,75.93,76.19,75.87,75.99,32127.0,68.014,68.2469,67.9603,68.0678,32127.0
2021-02-03 11:05:00,76.0,76.28,75.94,76.27,30281.0,68.0767,68.3276,68.023,68.3186,30281.0
2021-02-03 11:10:00,76.32,76.32,76.15,76.32,25684.0,68.3634,68.3634,68.2111,68.3634,25684.0
2021-02-03 11:15:00,76.3,76.31,76.13,76.25,32182.0,68.3455,68.3544,68.1932,68.3007,32182.0
2021-02-03 11:20:00,76.23,76.35,76.2,76.25,94087.0,68.2828,68.3903,68.2559,68.3007,94087.0
2021-02-03 11:25:00,76.25,76.34,76.17,76.25,26590.0,68.3007,68.3813,68.229,68.3007,26590.0
2021-02-03 11:30:00,76.29,76.38,76.1,76.11,40510.0,68.3365,68.4171,68.1663,68.1753,40510.0
2021-02-03 11:35:00,76.11,76.11,75.88,75.95,28472.0,68.1753,68.1753,67.9693,68.032,28472.0
2021-02-03 11:40:00,75.95,76.15,75.95,76.06,39919.0,68.032,68.2111,68.032,68.1305,39919.0
2021-02-03 11:45:00,76.09,76.1,75.79,75.92,70208.0,68.1574,68.1663,67.8886,68.0051,70208.0
2021-02-03 11:50:00,75.89,75.92,75.67,75.78,35932.0,67.9782,68.0051,67.7811,67.8797,35932.0
2021-02-03 11:55:00,75.8,75.98,75.75,75.97,56381.0,67.8976,68.0588,67.8528,68.0499,56381.0
2021-02-03 12:00:00,75.97,76.02,75.92,76.01,55777.0,68.0499,68.0947,68.0051,68.0857,55777.0
2021-02-03 12:05:00,75.98,76.08,75.96,76.01,61119.0,68.0588,68.1484,68.0409,68.0857,61119.0
2021-02-03 12:10:00,76.01,76.04,75.84,76.02,50178.0,68.0857,68.1126,67.9334,68.0947,50178.0
2021-02-03 12:15:00,76.02,76.05,75.92,76.0,99626.0,68.0947,68.1215,68.0051,68.0767,99626.0
2021-02-03 12:20:00,76.0,76.01,75.75,75.78,162634.0,68.0767,68.0857,67.8528,67.8797,162634.0
2021-02-03 12:25:00,75.78,76.03,75.74,76.02,57085.0,67.8797,68.1036,67.8438,68.0947,57085.0
2021-02-03 12:30:00,76.04,76.13,75.98,76.08,33182.0,68.1126,68.1932,68.0588,68.1484,33182.0
2021-02-03 12:35:00,76.06,76.1,75.92,75.95,23499.0,68.1305,68.1663,68.0051,68.032,23499.0
2021-02-03 12:40:00,75.92,76.02,75.9,76.01,20334.0,68.0051,68.0947,67.9872,68.0857,20334.0
2021-02-03 12:45:00,76.01,76.09,75.97,76.08,31458.0,68.0857,68.1574,68.0499,68.1484,31458.0
2021-02-03 12:50:00,76.08,76.11,75.97,75.98,25343.0,68.1484,68.1753,68.0499,68.0588,25343.0
2021-02-03 12:55:00,75.98,76.02,75.93,76.02,10607.0,68.0588,68.0947,68.014,68.0947,10607.0
2021-02-03 13:00:00,76.03,76.06,75.95,76.02,29074.0,68.1036,68.1305,68.032,68.0947,29074.0
2021-02-03 13:05:00,76.04,76.04,75.95,75.98,61102.0,68.1126,68.1126,68.032,68.0588,61102.0
2021-02-03 13:10:00,75.97,76.14,75.96,76.11,67757.0,68.0499,68.2021,68.0409,68.1753,67757.0
2021-02-03 13:15:00,76.12,76.12,75.94,76.02,52732.0,68.1842,68.1842,68.023,68.0947,52732.0
2021-02-03 13:20:00,76.02,76.03,75.87,75.9,38518.0,68.0947,68.1036,67.9603,67.9872,38518.0
2021-02-03 13:25:00,75.91,76.0,75.9,75.94,11508.0,67.9961,68.0767,67.9872,68.023,11508.0
2021-02-03 13:30:00,75.92,75.97,75.87,75.89,17406.0,68.0051,68.0499,67.9603,67.9782,17406.0
2021-02-03 13:35:00,75.89,76.07,75.88,76.06,15451.0,67.9782,68.1394,67.9693,68.1305,15451.0
2021-02-03 13:40:00,76.08,76.11,76.0,76.01,11105.0,68.1484,68.1753,68.0767,68.0857,11105.0
2021-02-03 13:45:00,76.03,76.11,75.96,76.08,22970.0,68.1036,68.1753,68.0409,68.1484,22970.0
2021-02-03 13:50:00,76.06,76.15,76.01,76.09,41402.0,68.1305,68.2111,68.0857,68.1574,41402.0
2021-02-03 13:55:00,76.11,76.14,76.05,76.07,27985.0,68.1753,68.2021,68.1215,68.1394,27985.0
2021-02-03 14:00:00,76.06,76.12,76.05,76.08,11075.0,68.1305,68.1842,68.1215,68.1484,11075.0
2021-02-03 14:05:00,76.08,76.29,76.04,76.17,21856.0,68.1484,68.3365,68.1126,68.229,21856.0
2021-02-03 14:10:00,76.19,76.2,76.09,76.13,27067.0,68.2469,68.2559,68.1574,68.1932,27067.0
2021-02-03 14:15:00,76.14,76.44,76.07,76.43,149534.0,68.2021,68.4709,68.1394,68.4619,149534.0
2021-02-03 14:20:00,76.46,76.52,76.3,76.38,29507.0,68.4888,68.5425,68.3455,68.4171,29507.0
2021-02-03 14:25:00,76.38,76.53,76.28,76.32,26149.0,68.4171,68.5515,68.3276,68.3634,26149.0
2021-02-03 14:30:00,76.31,76.42,76.31,76.37,20528.0,68.3544,68.453,68.3544,68.4082,20528.0
2021-02-03 14:35:00,76.37,76.41,76.31,76.33,36537.0,68.4082,68.444,68.3544,68.3723,36537.0
2021-02-03 14:40:00,76.33,76.4,76.3,76.31,67684.0,68.3723,68.435,68.3455,68.3544,67684.0
2021-02-03 14:45:00,76.31,76.32,76.16,76.26,25027.0,68.3544,68.3634,68.2201,68.3096,25027.0
2021-02-03 14:50:00,76.26,76.29,76.2,76.23,18226.0,68.3096,68.3365,68.2559,68.2828,18226.0
2021-02-03 14:55:00,76.25,76.37,76.25,76.32,21722.0,68.3007,68.4082,68.3007,68.3634,21722.0
2021-02-03 15:00:00,76.3,76.38,76.28,76.33,97242.0,68.3455,68.4171,68.3276,68.3723,97242.0
2021-02-03 15:05:00,76.33,76.39,76.3,76.33,22503.0,68.3723,68.4261,68.3455,68.3723,22503.0
2021-02-03 15:10:00,76.33,76.43,76.32,76.34,64677.0,68.3723,68.4619,68.3634,68.3813,64677.0
2021-02-03 15:15:00,76.35,76.38,76.29,76.33,29285.0,68.3903,68.4171,68.3365,68.3723,29285.0
2021-02-03 15:20:00,76.34,76.38,76.31,76.34,25121.0,68.3813,68.4171,68.3544,68.3813,25121.0
2021-02-03 15:25:00,76.33,76.44,76.32,76.42,49195.0,68.3723,68.4709,68.3634,68.453,49195.0
2021-02-03 15:30:00,76.42,76.43,76.31,76.4,59709.0,68.453,68.4619,68.3544,68.435,59709.0
2021-02-03 15:35:00,76.41,76.52,76.34,76.52,41704.0,68.444,68.5425,68.3813,68.5425,41704.0
2021-02-03 15:40:00,76.51,76.76,76.5,76.76,75590.0,68.5336,68.7575,68.5246,68.7575,75590.0
2021-02-03 15:45:00,76.76,76.77,76.63,76.73,128493.0,68.7575,68.7665,68.6411,68.7306,128493.0
2021-02-03 15:50:00,76.71,76.77,76.63,76.7,150374.0,68.7127,68.7665,68.6411,68.7038,150374.0
2021-02-03 15:55:00,76.7,76.76,76.4,76.4,234305.0,68.7038,68.7575,68.435,68.435,234305.0
2021-02-04 09:30:00,76.39,76.4,75.93,76.16,108090.0,68.4261,68.435,68.014,68.2201,108090.0
2021-02-04 09:35:00,76.1,76.37,75.81,76.28,31549.0,68.1663,68.4082,67.9066,68.3276,31549.0
2021-02-04 09:40:00,76.28,76.4,75.99,76.11,28354.0,68.3276,68.435,68.0678,68.1753,28354.0
2021-02-04 09:45:00,76.11,76.6,76.11,76.58,37235.0,68.1753,68.6142,68.1753,68.5963,37235.0
2021-02-04 09:50:00,76.58,76.94,76.44,76.67,43449.0,68.5963,68.9187,68.4709,68.6769,43449.0
2021-02-04 09:55:00,76.71,76.92,76.56,76.9,13544.0,68.7127,68.9008,68.5784,68.8829,13544.0
2021-02-04 10:00:00,76.97,77.12,76.89,76.97,23581.0,68.9456,69.08,68.874,68.9456,23581.0
2021-02-04 10:05:00,76.97,77.04,76.86,76.99,23981.0,68.9456,69.0083,68.8471,68.9635,23981.0
2021-02-04 10:10:00,76.95,77.24,76.95,77.18,44888.0,68.9277,69.1875,68.9277,69.1337,44888.0
2021-02-04 10:15:00,77.22,77.3,77.09,77.13,26605.0,69.1696,69.2412,69.0531,69.0889,26605.0
2021-02-04 10:20:00,77.13,77.24,76.89,76.98,13006.0,69.0889,69.1875,68.874,68.9546,13006.0
2021-02-04 10:25:00,76.94,77.02,76.48,76.58,13298.0,68.9187,68.9904,68.5067,68.5963,13298.0
2021-02-04 10:30:00,76.6,76.6,76.36,76.47,19567.0,68.6142,68.6142,68.3992,68.4977,19567.0
2021-02-04 10:35:00,76.43,76.44,76.23,76.33,9377.0,68.4619,68.4709,68.2828,68.3723,9377.0
2021-02-04 10:40:00,76.34,76.61,76.29,76.51,25377.0,68.3813,68.6231,68.3365,68.5336,25377.0
2021-02-04 10:45:00,76.5,76.6,76.35,76.55,53171.0,68.5246,68.6142,68.3903,68.5694,53171.0
2021-02-04 10:50:00,76.55,76.75,76.41,76.66,33746.0,68.5694,68.7486,68.444,68.6679,33746.0
2021-02-04 10:55:00,76.63,76.63,76.49,76.57,7992.0,68.6411,68.6411,68.5157,68.5873,7992.0
2021-02-04 11:00:00,76.57,76.65,76.52,76.58,21797.0,68.5873,68.659,68.5425,68.5963,21797.0
2021-02-04 11:05:00,76.58,76.77,76.56,76.59,50288.0,68.5963,68.7665,68.5784,68.6052,50288.0
2021-02-04 11:10:00,76.6,76.63,76.56,76.59,25088.0,68.6142,68.6411,68.5784,68.6052,25088.0
2021-02-04 11:15:00,76.57,76.61,76.37,76.42,12444.0,68.5873,68.6231,68.4082,68.453,12444.0
2021-02-04 11:20:00,76.45,76.6,76.45,76.48,8313.0,68.4798,68.6142,68.4798,68.5067,8313.0
2021-02-04 11:25:00,76.48,76.55,76.39,76.55,27890.0,68.5067,68.5694,68.4261,68.5694,27890.0
2021-02-04 11:30:00,76.56,76.58,76.52,76.55,10063.0,68.5784,68.5963,68.5425,68.5694,10063.0
2021-02-04 11:35:00,76.56,76.6,76.49,76.57,13608.0,68.5784,68.6142,68.5157,68.5873,13608.0
2021-02-04 11:40:00,76.57,76.66,76.56,76.58,10803.0,68.5873,68.6679,68.5784,68.5963,10803.0
2021-02-04 11:45:00,76.57,76.58,76.46,76.47,9009.0,68.5873,68.5963,68.4888,68.4977,9009.0
2021-02-04 11:50:00,76.49,76.51,76.42,76.42,11688.0,68.5157,68.5336,68.453,68.453,11688.0
2021-02-04 11:55:00,76.42,76.52,76.4,76.46,11454.0,68.453,68.5425,68.435,68.4888,11454.0
2021-02-04 12:00:00,76.45,76.64,76.44,76.62,6660.0,68.4798,68.65,68.4709,68.6321,6660.0
2021-02-04 12:05:00,76.65,76.71,76.63,76.65,36309.0,68.659,68.7127,68.6411,68.659,36309.0
2021-02-04 12:10:00,76.64,76.67,76.62,76.65,11182.0,68.65,68.6769,68.6321,68.659,11182.0
2021-02-04 12:15:00,76.65,76.66,76.58,76.61,17842.0,68.659,68.6679,68.5963,68.6231,17842.0
2021-02-04 12:20:00,76.6,76.6,76.43,76.48,3525.0,68.6142,68.6142,68.4619,68.5067,3525.0
2021-02-04 12:25:00,76.48,76.56,76.44,76.5,10223.0,68.5067,68.5784,68.4709,68.5246,10223.0
2021-02-04 12:30:00,76.49,76.52,76.45,76.5,23316.0,68.5157,68.5425,68.4798,68.5246,23316.0
2021-02-04 12:35:00,76.51,76.61,76.5,76.59,5339.0,68.5336,68.6231,68.5246,68.6052,5339.0
2021-02-04 12:40:00,76.6,76.6,76.55,76.56,1700.0,68.6142,68.6142,68.5694,68.5784,1700.0
2021-02-04 12:45:00,76.56,76.57,76.45,76.52,4776.0,68.5784,68.5873,68.4798,68.5425,4776.0
2021-02-04 12:50:00,76.52,76.52,76.39,76.42,8296.0,68.5425,68.5425,68.4261,68.453,8296.0
2021-02-04 12:55:00,76.43,76.46,76.37,76.42,35035.0,68.4619,68.4888,68.4082,68.453,35035.0
2021-02-04 13:00:00,76.42,76.48,76.39,76.44,15796.0,68.453,68.5067,68.4261,68.4709,15796.0
2021-02-04 13:05:00,76.44,76.52,76.43,76.48,3979.0,68.4709,68.5425,68.4619,68.5067,3979.0
2021-02-04 13:10:00,76.49,76.56,76.47,76.54,9357.0,68.5157,68.5784,68.4977,68.5604,9357.0
2021-02-04 13:15:00,76.54,76.54,76.45,76.52,107776.0,68.5604,68.5604,68.4798,68.5425,107776.0
2021-02-04 13:20:00,76.52,76.55,76.45,76.51,81921.0,68.5425,68.5694,68.4798,68.5336,81921.0
2021-02-04 13:25:00,76.52,76.55,76.48,76.53,3202.0,68.5425,68.5694,68.5067,68.5515,3202.0
2021-02-04 13:30:00,76.53,76.57,76.51,76.54,6308.0,68.5515,68.5873,68.5336,68.5604,6308.0
2021-02-04 13:35:00,76.56,76.65,76.56,76.58,15023.0,68.5784,68.659,68.5784,68.5963,15023.0
2021-02-04 13:40:00,76.55,76.59,76.5,76.57,5275.0,68.5694,68.6052,68.5246,68.5873,5275.0
2021-02-04 13:45:00,76.56,76.58,76.51,76.56,5558.0,68.5784,68.5963,68.5336,68.5784,5558.0
2021-02-04 13:50:00,76.58,76.59,76.56,76.56,3156.0,68.5963,68.6052,68.5784,68.5784,3156.0
2021-02-04 13:55:00,76.57,76.59,76.49,76.53,7056.0,68.5873,68.6052,68.5157,68.5515,7056.0
2021-02-04 14:00:00,76.53,76.59,76.45,76.49,11290.0,68.5515,68.6052,68.4798,68.5157,11290.0
2021-02-04 14:05:00,76.49,76.5,76.42,76.44,7293.0,68.5157,68.5246,68.453,68.4709,7293.0
2021-02-04 14:10:00,76.44,76.46,76.43,76.45,10535.0,68.4709,68.4888,68.4619,68.4798,10535.0
2021-02-04 14:15:00,76.44,76.5,76.4,76.47,8583.0,68.4709,68.5246,68.435,68.4977,8583.0
2021-02-04 14:20:00,76.47,76.52,76.41,76.49,7342.0,68.4977,68.5425,68.444,68.5157,7342.0
2021-02-04 14:25:00,76.46,76.48,76.41,76.45,5156.0,68.4888,68.5067,68.444,68.4798,5156.0
2021-02-04 14:30:00,76.45,76.57,76.43,76.55,6522.0,68.4798,68.5873,68.4619,68.5694,6522.0
2021-02-04 14:35:00,76.55,76.55,76.47,76.48,2195.0,68.5694,68.5694,68.4977,68.5067,2195.0
2021-02-04 14:40:00,76.49,76.53,76.48,76.52,8145.0,68.5157,68.5515,68.5067,68.5425,8145.0
2021-02-04 14:45:00,76.49,76.5,76.43,76.45,5512.0,68.5157,68.5246,68.4619,68.4798,5512.0
2021-02-04 14:50:00,76.48,76.51,76.43,76.48,5806.0,68.5067,68.5336,68.4619,68.5067,5806.0
2021-02-04 14:55:00,76.47,76.54,76.46,76.48,9060.0,68.4977,68.5604,68.4888,68.5067,9060.0
2021-02-04 15:00:00,76.47,76.48,76.37,76.44,12441.0,68.4977,68.5067,68.4082,68.4709,12441.0
2021-02-04 15:05:00,76.43,76.5,76.42,76.5,4157.0,68.4619,68.5246,68.453,68.5246,4157.0
2021-02-04 15:10:00,76.48,76.49,76.42,76.42,50007.0,68.5067,68.5157,68.453,68.453,50007.0
2021-02-04 15:15:00,76.44,76.45,76.4,76.44,32401.0,68.4709,68.4798,68.435,68.4709,32401.0
2021-02-04 15:20:00,76.43,76.43,76.36,76.37,47541.0,68.4619,68.4619,68.3992,68.4082,47541.0
2021-02-04 15:25:00,76.39,76.46,76.35,76.43,22198.0,68.4261,68.4888,68.3903,68.4619,22198.0
2021-02-04 15:30:00,76.39,76.55,76.39,76.5,13389.0,68.4261,68.5694,68.4261,68.5246,13389.0
2021-02-04 15:35:00,76.5,76.53,76.42,76.46,17317.0,68.5246,68.5515,68.453,68.4888,17317.0
2021-02-04 15:40:00,76.45,76.57,76.45,76.5,55457.0,68.4798,68.5873,68.4798,68.5246,55457.0
2021-02-04 15:45:00,76.51,76.53,76.44,76.49,24723.0,68.5336,68.5515,68.4709,68.5157,24723.0
2021-02-04 15:50:00,76.43,76.55,76.42,76.53,42893.0,68.4619,68.5694,68.453,68.5515,42893.0
2021-02-04 15:55:00,76.54,76.6,76.5,76.52,146520.0,68.5604,68.6142,68.5246,68.5425,146520.0
2021-02-05 09:30:00,77.44,77.9,76.48,77.67,36593.0,69.3666,69.7787,68.5067,69.5726,36593.0
2021-02-05 09:35:00,77.79,78.11,77.46,77.46,51317.0,69.6801,69.9668,69.3845,69.3845,51317.0
2021-02-05 09:40:00,77.4,77.85,77.35,77.77,24855.0,69.3308,69.7339,69.286,69.6622,24855.0
2021-02-05 09:45:00,77.77,77.95,77.73,77.8,52254.0,69.6622,69.8234,69.6264,69.6891,52254.0
2021-02-05 09:50:00,77.81,78.07,77.76,77.94,30816.0,69.698,69.9309,69.6533,69.8145,30816.0
2021-02-05 09:55:00,77.95,78.25,77.94,78.21,26434.0,69.8234,70.0922,69.8145,70.0563,26434.0
2021-02-05 10:00:00,78.22,78.36,78.08,78.33,16879.0,70.0653,70.1907,69.9399,70.1638,16879.0
2021-02-05 10:05:00,78.28,78.28,77.99,78.01,12187.0,70.119,70.119,69.8593,69.8772,12187.0
2021-02-05 10:10:00,78.01,78.05,77.85,77.92,10962.0,69.8772,69.913,69.7339,69.7966,10962.0
2021-02-05 10:15:00,77.93,77.93,77.63,77.65,13627.0,69.8055,69.8055,69.5368,69.5547,13627.0
2021-02-05 10:20:00,77.65,77.77,77.56,77.76,13610.0,69.5547,69.6622,69.4741,69.6533,13610.0
2021-02-05 10:25:00,77.76,77.88,77.76,77.86,11294.0,69.6533,69.7607,69.6533,69.7428,11294.0
2021-02-05 10:30:00,77.86,78.03,77.85,77.98,8876.0,69.7428,69.8951,69.7339,69.8503,8876.0
2021-02-05 10:35:00,77.97,78.03,77.9,77.97,16660.0,69.8414,69.8951,69.7787,69.8414,16660.0
2021-02-05 10:40:00,77.95,77.96,77.84,77.84,12122.0,69.8234,69.8324,69.7249,69.7249,12122.0
2021-02-05 10:45:00,77.86,77.89,77.61,77.63,11976.0,69.7428,69.7697,69.5189,69.5368,11976.0
2021-02-05 10:50:00,77.62,77.64,77.38,77.45,30355.0,69.5279,69.5458,69.3129,69.3756,30355.0
2021-02-05 10:55:00,77.46,77.51,77.14,77.24,14933.0,69.3845,69.4293,69.0979,69.1875,14933.0
2021-02-05 11:00:00,77.23,77.25,77.14,77.16,5050.0,69.1785,69.1964,69.0979,69.1158,5050.0
2021-02-05 11:05:00,77.19,77.24,77.13,77.19,8176.0,69.1427,69.1875,69.0889,69.1427,8176.0
2021-02-05 11:10:00,77.21,77.24,77.14,77.21,26603.0,69.1606,69.1875,69.0979,69.1606,26603.0
2021-02-05 11:15:00,77.21,77.31,77.14,77.26,11078.0,69.1606,69.2502,69.0979,69.2054,11078.0
2021-02-05 11:20:00,77.22,77.33,77.2,77.33,10204.0,69.1696,69.2681,69.1516,69.2681,10204.0
2021-02-05 11:25:00,77.33,77.37,77.25,77.34,6733.0,69.2681,69.3039,69.1964,69.277,6733.0
2021-02-05 11:30:00,77.37,77.44,77.34,77.4,2692.0,69.3039,69.3666,69.277,69.3308,2692.0
2021-02-05 11:35:00,77.42,77.42,77.29,77.36,5685.0,69.3487,69.3487,69.2323,69.295,5685.0
2021-02-05 11:40:00,77.38,77.4,77.21,77.28,6294.0,69.3129,69.3308,69.1606,69.2233,6294.0
2021-02-05 11:45:00,77.28,77.41,77.28,77.32,21858.0,69.2233,69.3397,69.2233,69.2591,21858.0
2021-02-05 11:50:00,77.33,77.34,77.22,77.23,10333.0,69.2681,69.277,69.1696,69.1785,10333.0
2021-02-05 11:55:00,77.23,77.3,77.23,77.27,15159.0,69.1785,69.2412,69.1785,69.2143,15159.0
2021-02-05 12:00:00,77.29,77.5,77.26,77.5,5768.0,69.2323,69.4204,69.2054,69.4204,5768.0
2021-02-05 12:05:00,77.53,77.55,77.47,77.51,8083.0,69.4472,69.4652,69.3935,69.4293,8083.0
2021-02-05 12:10:00,77.54,77.57,77.42,77.42,8394.0,69.4562,69.4831,69.3487,69.3487,8394.0
2021-02-05 12:15:00,77.45,77.52,77.43,77.47,4104.0,69.3756,69.4383,69.3577,69.3935,4104.0
2021-02-05 12:20:00,77.45,77.52,77.44,77.47,6231.0,69.3756,69.4383,69.3666,69.3935,6231.0
2021-02-05 12:25:00,77.39,77.54,77.39,77.54,2347.0,69.3218,69.4562,69.3218,69.4562,2347.0
2021-02-05 12:30:00,77.56,77.61,77.5,77.61,6116.0,69.4741,69.5189,69.4204,69.5189,6116.0
2021-02-05 12:35:00,77.62,77.65,77.53,77.53,4678.0,69.5279,69.5547,69.4472,69.4472,4678.0
2021-02-05 12:40:00,77.51,77.53,77.43,77.48,5003.0,69.4293,69.4472,69.3577,69.4024,5003.0
2021-02-05 12:45:00,77.48,77.54,77.43,77.53,8683.0,69.4024,69.4562,69.3577,69.4472,8683.0
2021-02-05 12:50:00,77.51,77.54,77.43,77.43,4626.0,69.4293,69.4562,69.3577,69.3577,4626.0
2021-02-05 12:55:00,77.44,77.5,77.44,77.49,6136.0,69.3666,69.4204,69.3666,69.4114,6136.0
2021-02-05 13:00:00,77.54,77.55,77.46,77.49,3130.0,69.4562,69.4652,69.3845,69.4114,3130.0
2021-02-05 13:05:00,77.5,77.56,77.32,77.32,20924.0,69.4204,69.4741,69.2591,69.2591,20924.0
2021-02-05 13:10:00,77.36,77.36,77.28,77.35,14772.0,69.295,69.295,69.2233,69.286,14772.0
2021-02-05 13:15:00,77.39,77.46,77.32,77.38,10752.0,69.3218,69.3845,69.2591,69.3129,10752.0
2021-02-05 13:20:00,77.37,77.43,77.34,77.36,5148.0,69.3039,69.3577,69.277,69.295,5148.0
2021-02-05 13:25:00,77.37,77.46,77.3,77.43,15574.0,69.3039,69.3845,69.2412,69.3577,15574.0
2021-02-05 13:30:00,77.42,77.6,77.41,77.46,171535.0,69.3487,69.5099,69.3397,69.3845,171535.0
2021-02-05 13:35:00,77.43,77.48,77.34,77.44,20652.0,69.3577,69.4024,69.277,69.3666,20652.0
2021-02-05 13:40:00,77.45,77.54,77.44,77.45,10790.0,69.3756,69.4562,69.3666,69.3756,10790.0
2021-02-05 13:45:00,77.45,77.52,77.29,77.3,19222.0,69.3756,69.4383,69.2323,69.2412,19222.0
2021-02-05 13:50:00,77.31,77.32,77.27,77.3,5685.0,69.2502,69.2591,69.2143,69.2412,5685.0
2021-02-05 13:55:00,77.3,77.42,77.3,77.4,16599.0,69.2412,69.3487,69.2412,69.3308,16599.0
2021-02-05 14:00:00,77.4,77.44,77.35,77.41,8760.0,69.3308,69.3666,69.286,69.3397,8760.0
2021-02-05 14:05:00,77.38,77.39,77.26,77.29,5474.0,69.3129,69.3218,69.2054,69.2323,5474.0
2021-02-05 14:10:00,77.27,77.29,77.16,77.17,4660.0,69.2143,69.2323,69.1158,69.1248,4660.0
2021-02-05 14:15:00,77.19,77.29,77.15,77.28,9450.0,69.1427,69.2323,69.1069,69.2233,9450.0
2021-02-05 14:20:00,77.26,77.3,77.14,77.16,9143.0,69.2054,69.2412,69.0979,69.1158,9143.0
2021-02-05 14:25:00,77.16,77.22,77.13,77.22,4363.0,69.1158,69.1696,69.0889,69.1696,4363.0
2021-02-05 14:30:00,77.23,77.29,77.18,77.19,6266.0,69.1785,69.2323,69.1337,69.1427,6266.0
2021-02-05 14:35:00,77.21,77.26,77.2,77.22,6628.0,69.1606,69.2054,69.1516,69.1696,6628.0
2021-02-05 14:40:00,77.22,77.36,77.09,77.14,19368.0,69.1696,69.295,69.0531,69.0979,19368.0
2021-02-05 14:45:00,77.14,77.31,77.12,77.27,12594.0,69.0979,69.2502,69.08,69.2143,12594.0
2021-02-05 14:50:00,77.25,77.44,77.25,77.42,8213.0,69.1964,69.3666,69.1964,69.3487,8213.0
2021-02-05 14:55:00,77.4,77.46,77.39,77.4,6492.0,69.3308,69.3845,69.3218,69.3308,6492.0
2021-02-05 15:00:00,77.4,77.42,77.23,77.23,7453.0,69.3308,69.3487,69.1785,69.1785,7453.0
2021-02-05 15:05:00,77.25,77.28,77.19,77.26,7726.0,69.1964,69.2233,69.1427,69.2054,7726.0
2021-02-05 15:10:00,77.25,77.28,77.21,77.22,14482.0,69.1964,69.2233,69.1606,69.1696,14482.0
2021-02-05 15:15:00,77.23,77.29,77.11,77.13,19952.0,69.1785,69.2323,69.071,69.0889,19952.0
2021-02-05 15:20:00,77.12,77.16,76.98,77.02,27524.0,69.08,69.1158,68.9546,68.9904,27524.0
2021-02-05 15:25:00,77.01,77.02,76.9,76.93,8084.0,68.9814,68.9904,68.8829,68.9098,8084.0
2021-02-05 15:30:00,76.91,76.99,76.9,76.98,13920.0,68.8919,68.9635,68.8829,68.9546,13920.0
2021-02-05 15:35:00,76.98,77.02,76.87,76.88,11878.0,68.9546,68.9904,68.856,68.865,11878.0
2021-02-05 15:40:00,76.9,76.94,76.85,76.88,14139.0,68.8829,68.9187,68.8381,68.865,14139.0
2021-02-05 15:45:00,76.86,76.9,76.82,76.85,24068.0,68.8471,68.8829,68.8113,68.8381,24068.0
2021-02-05 15:50:00,76.83,76.96,76.8,76.9,43287.0,68.8202,68.9367,68.7933,68.8829,43287.0
2021-02-05 15:55:00,76.9,77.18,76.9,77.08,60277.0,68.8829,69.1337,68.8829,69.0441,60277.0
2021-02-08 09:30:00,77.4,77.4,76.94,77.31,31906.0,69.3308,69.3308,68.9187,69.2502,31906.0
2021-02-08 09:35:00,77.4,77.42,77.16,77.17,4950.0,69.3308,69.3487,69.1158,69.1248,4950.0
2021-02-08 09:40:00,77.11,77.54,77.11,77.21,15312.0,69.071,69.4562,69.071,69.1606,15312.0
2021-02-08 09:45:00,77.23,77.6,77.23,77.48,6519.0,69.1785,69.5099,69.1785,69.4024,6519.0
2021-02-08 09:50:00,77.52,77.88,77.52,77.86,18446.0,69.4383,69.7607,69.4383,69.7428,18446.0
2021-02-08 09:55:00,77.84,77.92,77.74,77.78,7832.0,69.7249,69.7966,69.6353,69.6712,7832.0
2021-02-08 10:00:00,77.78,78.02,77.78,77.95,8438.0,69.6712,69.8862,69.6712,69.8234,8438.0
2021-02-08 10:05:00,77.92,77.97,77.71,77.77,16202.0,69.7966,69.8414,69.6085,69.6622,16202.0
2021-02-08 10:10:00,77.76,77.83,77.73,77.77,17829.0,69.6533,69.716,69.6264,69.6622,17829.0
2021-02-08 10:15:00,77.77,77.95,77.71,77.87,25568.0,69.6622,69.8234,69.6085,69.7518,25568.0
2021-02-08 10:20:00,77.81,78.05,77.75,77.83,24254.0,69.698,69.913,69.6443,69.716,24254.0
2021-02-08 10:25:00,77.86,77.89,77.75,77.83,12858.0,69.7428,69.7697,69.6443,69.716,12858.0
2021-02-08 10:30:00,77.81,77.85,77.67,77.75,12838.0,69.698,69.7339,69.5726,69.6443,12838.0
2021-02-08 10:35:00,77.69,77.69,77.45,77.46,9117.0,69.5906,69.5906,69.3756,69.3845,9117.0
2021-02-08 10:40:00,77.45,77.56,77.43,77.53,10540.0,69.3756,69.4741,69.3577,69.4472,10540.0
2021-02-08 10:45:00,77.55,77.56,77.37,77.38,6821.0,69.4652,69.4741,69.3039,69.3129,6821.0
2021-02-08 10:50:00,77.41,77.42,77.15,77.17,15789.0,69.3397,69.3487,69.1069,69.1248,15789.0
2021-02-08 10:55:00,77.17,77.17,76.97,76.97,13955.0,69.1248,69.1248,68.9456,68.9456,13955.0
2021-02-08 11:00:00,76.96,77.03,76.85,76.95,17038.0,68.9367,68.9994,68.8381,68.9277,17038.0
2021-02-08 11:05:00,76.95,77.02,76.84,76.9,9435.0,68.9277,68.9904,68.8292,68.8829,9435.0
2021-02-08 11:10:00,76.91,76.95,76.73,76.81,17435.0,68.8919,68.9277,68.7306,68.8023,17435.0
2021-02-08 11:15:00,76.81,76.83,76.73,76.77,10831.0,68.8023,68.8202,68.7306,68.7665,10831.0
2021-02-08 11:20:00,76.78,76.97,76.74,76.92,12807.0,68.7754,68.9456,68.7396,68.9008,12807.0
2021-02-08 11:25:00,76.94,77.21,76.86,77.09,47073.0,68.9187,69.1606,68.8471,69.0531,47073.0
2021-02-08 11:30:00,77.12,77.14,77.04,77.08,8900.0,69.08,69.0979,69.0083,69.0441,8900.0
2021-02-08 11:35:00,77.07,77.16,76.99,77.1,8980.0,69.0352,69.1158,68.9635,69.0621,8980.0
2021-02-08 11:40:00,77.1,77.1,76.98,76.98,8862.0,69.0621,69.0621,68.9546,68.9546,8862.0
2021-02-08 11:45:00,77.02,77.09,77.0,77.05,7543.0,68.9904,69.0531,68.9725,69.0173,7543.0
2021-02-08 11:50:00,77.03,77.04,76.96,77.0,7561.0,68.9994,69.0083,68.9367,68.9725,7561.0
2021-02-08 11:55:00,77.0,77.04,76.96,76.97,6125.0,68.9725,69.0083,68.9367,68.9456,6125.0
2021-02-08 12:00:00,77.0,77.0,76.9,76.91,4485.0,68.9725,68.9725,68.8829,68.8919,4485.0
2021-02-08 12:05:00,76.9,77.02,76.89,76.98,3871.0,68.8829,68.9904,68.874,68.9546,3871.0
2021-02-08 12:10:00,76.99,77.06,76.97,76.98,4634.0,68.9635,69.0262,68.9456,68.9546,4634.0
2021-02-08 12:15:00,76.97,77.04,76.95,76.95,9059.0,68.9456,69.0083,68.9277,68.9277,9059.0
2021-02-08 12:20:00,76.95,77.02,76.91,76.99,6278.0,68.9277,68.9904,68.8919,68.9635,6278.0
2021-02-08 12:25:00,76.95,77.0,76.92,76.93,2600.0,68.9277,68.9725,68.9008,68.9098,2600.0
2021-02-08 12:30:00,76.92,76.92,76.8,76.84,8514.0,68.9008,68.9008,68.7933,68.8292,8514.0
2021-02-08 12:35:00,76.83,76.83,76.74,76.75,5878.0,68.8202,68.8202,68.7396,68.7486,5878.0
2021-02-08 12:40:00,76.75,76.84,76.72,76.82,3377.0,68.7486,68.8292,68.7217,68.8113,3377.0
2021-02-08 12:45:00,76.82,76.83,76.71,76.76,4578.0,68.8113,68.8202,68.7127,68.7575,4578.0
2021-02-08 12:50:00,76.75,76.8,76.73,76.8,11150.0,68.7486,68.7933,68.7306,68.7933,11150.0
2021-02-08 12:55:00,76.76,76.78,76.7,76.76,15040.0,68.7575,68.7754,68.7038,68.7575,15040.0
2021-02-08 13:00:00,76.74,76.76,76.61,76.61,6097.0,68.7396,68.7575,68.6231,68.6231,6097.0
2021-02-08 13:05:00,76.64,76.64,76.52,76.53,3944.0,68.65,68.65,68.5425,68.5515,3944.0
2021-02-08 13:10:00,76.51,76.59,76.48,76.51,5349.0,68.5336,68.6052,68.5067,68.5336,5349.0
2021-02-08 13:15:00,76.46,76.59,76.46,76.57,6828.0,68.4888,68.6052,68.4888,68.5873,6828.0
2021-02-08 13:20:00,76.56,76.63,76.56,76.6,8727.0,68.5784,68.6411,68.5784,68.6142,8727.0
2021-02-08 13:25:00,76.61,76.66,76.59,76.61,19388.0,68.6231,68.6679,68.6052,68.6231,19388.0
2021-02-08 13:30:00,76.61,76.67,76.59,76.62,15052.0,68.6231,68.6769,68.6052,68.6321,15052.0
2021-02-08 13:35:00,76.63,76.71,76.59,76.6,21340.0,68.6411,68.7127,68.6052,68.6142,21340.0
2021-02-08 13:40:00,76.62,76.62,76.4,76.48,9231.0,68.6321,68.6321,68.435,68.5067,9231.0
2021-02-08 13:45:00,76.48,76.53,76.44,76.51,8961.0,68.5067,68.5515,68.4709,68.5336,8961.0
2021-02-08 13:50:00,76.5,76.51,76.4,76.42,10200.0,68.5246,68.5336,68.435,68.453,10200.0
2021-02-08 13:55:00,76.43,76.52,76.42,76.5,3104.0,68.4619,68.5425,68.453,68.5246,3104.0
2021-02-08 14:00:00,76.51,76.54,76.47,76.54,13300.0,68.5336,68.5604,68.4977,68.5604,13300.0
2021-02-08 14:05:00,76.56,76.62,76.54,76.58,4715.0,68.5784,68.6321,68.5604,68.5963,4715.0
2021-02-08 14:10:00,76.57,76.59,76.5,76.51,11026.0,68.5873,68.6052,68.5246,68.5336,11026.0
2021-02-08 14:15:00,76.49,76.52,76.36,76.4,9116.0,68.5157,68.5425,68.3992,68.435,9116.0
2021-02-08 14:20:00,76.39,76.39,76.31,76.31,25700.0,68.4261,68.4261,68.3544,68.3544,25700.0
2021-02-08 14:25:00,76.29,76.48,76.29,76.4,10606.0,68.3365,68.5067,68.3365,68.435,10606.0
2021-02-08 14:30:00,76.41,76.52,76.36,76.42,9985.0,68.444,68.5425,68.3992,68.453,9985.0
2021-02-08 14:35:00,76.43,76.5,76.41,76.47,4712.0,68.4619,68.5246,68.444,68.4977,4712.0
2021-02-08 14:40:00,76.44,76.53,76.44,76.5,5163.0,68.4709,68.5515,68.4709,68.5246,5163.0
2021-02-08 14:45:00,76.5,76.56,76.48,76.5,3650.0,68.5246,68.5784,68.5067,68.5246,3650.0
2021-02-08 14:50:00,76.5,76.52,76.41,76.44,7157.0,68.5246,68.5425,68.444,68.4709,7157.0
2021-02-08 14:55:00,76.45,76.54,76.44,76.53,18323.0,68.4798,68.5604,68.4709,68.5515,18323.0
2021-02-08 15:00:00,76.54,76.64,76.53,76.53,14114.0,68.5604,68.65,68.5515,68.5515,14114.0
2021-02-08 15:05:00,76.53,76.59,76.42,76.42,16924.0,68.5515,68.6052,68.453,68.453,16924.0
2021-02-08 15:10:00,76.47,76.51,76.44,76.48,7985.0,68.4977,68.5336,68.4709,68.5067,7985.0
2021-02-08 15:15:00,76.44,76.45,76.35,76.41,5121.0,68.4709,68.4798,68.3903,68.444,5121.0
2021-02-08 15:20:00,76.4,76.55,76.39,76.51,10725.0,68.435,68.5694,68.4261,68.5336,10725.0
2021-02-08 15:25:00,76.54,76.6,76.51,76.59,10339.0,68.5604,68.6142,68.5336,68.6052,10339.0
2021-02-08 15:30:00,76.59,76.64,76.55,76.62,15256.0,68.6052,68.65,68.5694,68.6321,15256.0
2021-02-08 15:35:00,76.59,76.71,76.58,76.7,10805.0,68.6052,68.7127,68.5963,68.7038,10805.0
2021-02-08 15:40:00,76.7,76.8,76.7,76.77,18777.0,68.7038,68.7933,68.7038,68.7665,18777.0
2021-02-08 15:45:00,76.77,76.83,76.74,76.76,13535.0,68.7665,68.8202,68.7396,68.7575,13535.0
2021-02-08 15:50:00,76.76,76.82,76.73,76.76,33479.0,68.7575,68.8113,68.7306,68.7575,33479.0
2021-02-08 15:55:00,76.76,76.96,76.73,76.9,68699.0,68.7575,68.9367,68.7306,68.8829,68699.0
2021-02-09 09:30:00,76.94,77.19,76.36,76.5,35378.0,68.9187,69.1427,68.3992,68.5246,35378.0
2021-02-09 09:35:00,76.39,76.79,76.13,76.31,18042.0,68.4261,68.7844,68.1932,68.3544,18042.0
2021-02-09 09:40:00,76.28,76.37,76.1,76.16,7515.0,68.3276,68.4082,68.1663,68.2201,7515.0
2021-02-09 09:45:00,76.2,76.26,76.05,76.18,15685.0,68.2559,68.3096,68.1215,68.238,15685.0
2021-02-09 09:50:00,76.29,76.55,76.29,76.39,11348.0,68.3365,68.5694,68.3365,68.4261,11348.0
2021-02-09 09:55:00,76.38,76.45,76.3,76.32,6641.0,68.4171,68.4798,68.3455,68.3634,6641.0
2021-02-09 10:00:00,76.33,76.33,75.9,75.92,17755.0,68.3723,68.3723,67.9872,68.0051,17755.0
2021-02-09 10:05:00,75.97,75.97,75.73,75.88,13154.0,68.0499,68.0499,67.8349,67.9693,13154.0
2021-02-09 10:10:00,75.88,75.91,75.54,75.78,17580.0,67.9693,67.9961,67.6647,67.8797,17580.0
2021-02-09 10:15:00,75.8,75.94,75.69,75.94,6195.0,67.8976,68.023,67.7991,68.023,6195.0
2021-02-09 10:20:00,75.89,75.92,75.7,75.7,7228.0,67.9782,68.0051,67.808,67.808,7228.0
2021-02-09 10:25:00,75.74,75.93,75.69,75.76,45685.0,67.8438,68.014,67.7991,67.8618,45685.0
2021-02-09 10:30:00,75.76,75.84,75.67,75.72,37567.0,67.8618,67.9334,67.7811,67.8259,37567.0
2021-02-09 10:35:00,75.72,76.1,75.69,75.92,15281.0,67.8259,68.1663,67.7991,68.0051,15281.0
2021-02-09 10:40:00,75.94,75.94,75.76,75.78,20947.0,68.023,68.023,67.8618,67.8797,20947.0
2021-02-09 10:45:00,75.78,75.8,75.61,75.63,12168.0,67.8797,67.8976,67.7274,67.7453,12168.0
2021-02-09 10:50:00,75.6,75.66,75.6,75.64,5970.0,67.7184,67.7722,67.7184,67.7543,5970.0
2021-02-09 10:55:00,75.68,75.74,75.6,75.6,9645.0,67.7901,67.8438,67.7184,67.7184,9645.0
2021-02-09 11:00:00,75.59,75.67,75.53,75.55,14092.0,67.7095,67.7811,67.6557,67.6737,14092.0
2021-02-09 11:05:00,75.56,75.56,75.48,75.52,17017.0,67.6826,67.6826,67.611,67.6468,17017.0
2021-02-09 11:10:00,75.53,75.53,75.43,75.48,10526.0,67.6557,67.6557,67.5662,67.611,10526.0
2021-02-09 11:15:00,75.48,75.51,75.37,75.39,8713.0,67.611,67.6378,67.5124,67.5303,8713.0
2021-02-09 11:20:00,75.4,75.47,75.39,75.39,12555.0,67.5393,67.602,67.5303,67.5303,12555.0
2021-02-09 11:25:00,75.4,75.51,75.37,75.5,17074.0,67.5393,67.6378,67.5124,67.6289,17074.0
2021-02-09 11:30:00,75.51,75.55,75.37,75.45,15405.0,67.6378,67.6737,67.5124,67.5841,15405.0
2021-02-09 11:35:00,75.45,75.63,75.44,75.54,57155.0,67.5841,67.7453,67.5751,67.6647,57155.0
2021-02-09 11:40:00,75.55,75.56,75.32,75.45,95703.0,67.6737,67.6826,67.4676,67.5841,95703.0
2021-02-09 11:45:00,75.45,75.78,75.38,75.68,43943.0,67.5841,67.8797,67.5214,67.7901,43943.0
2021-02-09 11:50:00,75.67,75.73,75.45,75.72,70216.0,67.7811,67.8349,67.5841,67.8259,70216.0
2021-02-09 11:55:00,75.77,75.89,75.77,75.81,12265.0,67.8707,67.9782,67.8707,67.9066,12265.0
2021-02-09 12:00:00,75.83,76.0,75.83,75.98,7278.0,67.9245,68.0767,67.9245,68.0588,7278.0
2021-02-09 12:05:00,75.98,76.12,75.95,76.11,7640.0,68.0588,68.1842,68.032,68.1753,7640.0
2021-02-09 12:10:00,76.14,76.21,76.09,76.18,10970.0,68.2021,68.2648,68.1574,68.238,10970.0
2021-02-09 12:15:00,76.17,76.19,76.0,76.02,12175.0,68.229,68.2469,68.0767,68.0947,12175.0
2021-02-09 12:20:00,76.04,76.08,76.0,76.03,5517.0,68.1126,68.1484,68.0767,68.1036,5517.0
2021-02-09 12:25:00,76.03,76.17,76.02,76.12,9231.0,68.1036,68.229,68.0947,68.1842,9231.0
2021-02-09 12:30:00,76.12,76.22,76.11,76.17,13248.0,68.1842,68.2738,68.1753,68.229,13248.0
2021-02-09 12:35:00,76.17,76.21,76.15,76.21,7284.0,68.229,68.2648,68.2111,68.2648,7284.0
2021-02-09 12:40:00,76.21,76.22,76.04,76.05,9373.0,68.2648,68.2738,68.1126,68.1215,9373.0
2021-02-09 12:45:00,76.05,76.05,75.97,76.0,8650.0,68.1215,68.1215,68.0499,68.0767,8650.0
2021-02-09 12:50:00,76.0,76.11,76.0,76.07,9021.0,68.0767,68.1753,68.0767,68.1394,9021.0
2021-02-09 12:55:00,76.05,76.1,76.01,76.05,5697.0,68.1215,68.1663,68.0857,68.1215,5697.0
2021-02-09 13:00:00,76.05,76.09,76.01,76.07,9075.0,68.1215,68.1574,68.0857,68.1394,9075.0
2021-02-09 13:05:00,76.06,76.09,76.05,76.09,6442.0,68.1305,68.1574,68.1215,68.1574,6442.0
2021-02-09 13:10:00,76.09,76.42,76.09,76.41,10015.0,68.1574,68.453,68.1574,68.444,10015.0
2021-02-09 13:15:00,76.4,76.42,76.29,76.32,8773.0,68.435,68.453,68.3365,68.3634,8773.0
2021-02-09 13:20:00,76.29,76.29,76.13,76.18,6720.0,68.3365,68.3365,68.1932,68.238,6720.0
2021-02-09 13:25:00,76.21,76.21,76.02,76.12,18060.0,68.2648,68.2648,68.0947,68.1842,18060.0
2021-02-09 13:30:00,76.14,76.28,76.14,76.28,8079.0,68.2021,68.3276,68.2021,68.3276,8079.0
2021-02-09 13:35:00,76.29,76.35,76.25,76.3,8283.0,68.3365,68.3903,68.3007,68.3455,8283.0
2021-02-09 13:40:00,76.33,76.4,76.31,76.35,11684.0,68.3723,68.435,68.3544,68.3903,11684.0
2021-02-09 13:45:00,76.34,76.46,76.34,76.46,5657.0,68.3813,68.4888,68.3813,68.4888,5657.0
2021-02-09 13:50:00,76.43,76.47,76.37,76.47,5836.0,68.4619,68.4977,68.4082,68.4977,5836.0
2021-02-09 13:55:00,76.47,76.55,76.44,76.48,6256.0,68.4977,68.5694,68.4709,68.5067,6256.0
2021-02-09 14:00:00,76.49,76.5,76.42,76.45,7446.0,68.5157,68.5246,68.453,68.4798,7446.0
2021-02-09 14:05:00,76.44,76.47,76.39,76.4,7985.0,68.4709,68.4977,68.4261,68.435,7985.0
2021-02-09 14:10:00,76.4,76.4,76.31,76.33,4401.0,68.435,68.435,68.3544,68.3723,4401.0
2021-02-09 14:15:00,76.32,76.34,76.27,76.31,3917.0,68.3634,68.3813,68.3186,68.3544,3917.0
2021-02-09 14:20:00,76.29,76.29,76.25,76.28,5243.0,68.3365,68.3365,68.3007,68.3276,5243.0
2021-02-09 14:25:00,76.28,76.42,76.27,76.29,5038.0,68.3276,68.453,68.3186,68.3365,5038.0
2021-02-09 14:30:00,76.28,76.4,76.2,76.33,13130.0,68.3276,68.435,68.2559,68.3723,13130.0
2021-02-09 14:35:00,76.34,76.45,76.33,76.42,7123.0,68.3813,68.4798,68.3723,68.453,7123.0
2021-02-09 14:40:00,76.43,76.45,76.39,76.42,8536.0,68.4619,68.4798,68.4261,68.453,8536.0
2021-02-09 14:45:00,76.41,76.42,76.34,76.39,4186.0,68.444,68.453,68.3813,68.4261,4186.0
2021-02-09 14:50:00,76.38,76.39,76.28,76.3,10038.0,68.4171,68.4261,68.3276,68.3455,10038.0
2021-02-09 14:55:00,76.31,76.35,76.22,76.25,10046.0,68.3544,68.3903,68.2738,68.3007,10046.0
2021-02-09 15:00:00,76.22,76.22,76.12,76.16,12992.0,68.2738,68.2738,68.1842,68.2201,12992.0
2021-02-09 15:05:00,76.16,76.17,76.07,76.09,13690.0,68.2201,68.229,68.1394,68.1574,13690.0
2021-02-09 15:10:00,76.08,76.17,76.02,76.15,23849.0,68.1484,68.229,68.0947,68.2111,23849.0
2021-02-09 15:15:00,76.15,76.18,76.07,76.08,7443.0,68.2111,68.238,68.1394,68.1484,7443.0
2021-02-09 15:20:00,76.06,76.06,75.95,75.99,10678.0,68.1305,68.1305,68.032,68.0678,10678.0
2021-02-09 15:25:00,75.98,76.21,75.97,76.17,13338.0,68.0588,68.2648,68.0499,68.229,13338.0
2021-02-09 15:30:00,76.18,76.22,76.15,76.22,9004.0,68.238,68.2738,68.2111,68.2738,9004.0
2021-02-09 15:35:00,76.21,76.3,76.19,76.27,10528.0,68.2648,68.3455,68.2469,68.3186,10528.0
2021-02-09 15:40:00,76.27,76.27,76.18,76.19,15469.0,68.3186,68.3186,68.238,68.2469,15469.0
2021-02-09 15:45:00,76.19,76.26,76.1,76.11,17552.0,68.2469,68.3096,68.1663,68.1753,17552.0
2021-02-09 15:50:00,76.08,76.22,76.05,76.18,37703.0,68.1484,68.2738,68.1215,68.238,37703.0
2021-02-09 15:55:00,76.18,76.24,76.03,76.24,105168.0,68.238,68.2917,68.1036,68.2917,105168.0
2021-02-10 09:30:00,76.74,76.89,76.34,76.84,28752.0,68.7396,68.874,68.3813,68.8292,28752.0
2021-02-10 09:35:00,76.93,77.27,76.93,77.07,11045.0,68.9098,69.2143,68.9098,69.0352,11045.0
2021-02-10 09:40:00,76.95,77.29,76.95,77.21,14019.0,68.9277,69.2323,68.9277,69.1606,14019.0
2021-02-10 09:45:00,77.24,77.43,76.97,76.97,19359.0,69.1875,69.3577,68.9456,68.9456,19359.0
2021-02-10 09:50:00,76.91,77.04,76.79,76.98,8948.0,68.8919,69.0083,68.7844,68.9546,8948.0
2021-02-10 09:55:00,77.04,77.18,76.99,77.18,3249.0,69.0083,69.1337,68.9635,69.1337,3249.0
2021-02-10 10:00:00,77.21,77.61,77.18,77.6,28554.0,69.1606,69.5189,69.1337,69.5099,28554.0
2021-02-10 10:05:00,77.6,77.6,77.36,77.44,9523.0,69.5099,69.5099,69.295,69.3666,9523.0
2021-02-10 10:10:00,77.4,77.4,77.05,77.06,7280.0,69.3308,69.3308,69.0173,69.0262,7280.0
2021-02-10 10:15:00,77.06,77.08,76.86,76.88,11234.0,69.0262,69.0441,68.8471,68.865,11234.0
2021-02-10 10:20:00,76.8,76.87,76.58,76.64,22173.0,68.7933,68.856,68.5963,68.65,22173.0
2021-02-10 10:25:00,76.52,76.79,76.52,76.57,9858.0,68.5425,68.7844,68.5425,68.5873,9858.0
2021-02-10 10:30:00,76.62,76.67,76.43,76.5,6350.0,68.6321,68.6769,68.4619,68.5246,6350.0
2021-02-10 10:35:00,76.61,76.64,76.41,76.42,7811.0,68.6231,68.65,68.444,68.453,7811.0
2021-02-10 10:40:00,76.45,76.47,76.19,76.24,11296.0,68.4798,68.4977,68.2469,68.2917,11296.0
2021-02-10 10:45:00,76.24,76.4,76.17,76.32,9793.0,68.2917,68.435,68.229,68.3634,9793.0
2021-02-10 10:50:00,76.3,76.47,76.27,76.47,11622.0,68.3455,68.4977,68.3186,68.4977,11622.0
2021-02-10 10:55:00,76.45,76.78,76.45,76.68,14158.0,68.4798,68.7754,68.4798,68.6859,14158.0
2021-02-10 11:00:00,76.71,76.78,76.67,76.68,8922.0,68.7127,68.7754,68.6769,68.6859,8922.0
2021-02-10 11:05:00,76.55,76.75,76.54,76.7,4469.0,68.5694,68.7486,68.5604,68.7038,4469.0
2021-02-10 11:10:00,76.73,76.76,76.65,76.69,4288.0,68.7306,68.7575,68.659,68.6948,4288.0
2021-02-10 11:15:00,76.64,76.67,76.58,76.61,3503.0,68.65,68.6769,68.5963,68.6231,3503.0
2021-02-10 11:20:00,76.65,76.7,76.48,76.54,5733.0,68.659,68.7038,68.5067,68.5604,5733.0
2021-02-10 11:25:00,76.52,76.52,76.19,76.27,10306.0,68.5425,68.5425,68.2469,68.3186,10306.0
2021-02-10 11:30:00,76.31,76.33,76.15,76.28,6712.0,68.3544,68.3723,68.2111,68.3276,6712.0
2021-02-10 11:35:00,76.33,76.34,76.14,76.17,10355.0,68.3723,68.3813,68.2021,68.229,10355.0
2021-02-10 11:40:00,76.15,76.18,76.09,76.14,3810.0,68.2111,68.238,68.1574,68.2021,3810.0
2021-02-10 11:45:00,76.1,76.12,76.06,76.06,4361.0,68.1663,68.1842,68.1305,68.1305,4361.0
2021-02-10 11:50:00,76.08,76.16,76.05,76.08,5601.0,68.1484,68.2201,68.1215,68.1484,5601.0
2021-02-10 11:55:00,76.1,76.22,76.1,76.13,4202.0,68.1663,68.2738,68.1663,68.1932,4202.0
2021-02-10 12:00:00,76.1,76.1,75.84,75.88,4390.0,68.1663,68.1663,67.9334,67.9693,4390.0
2021-02-10 12:05:00,75.88,75.89,75.78,75.89,6195.0,67.9693,67.9782,67.8797,67.9782,6195.0
2021-02-10 12:10:00,75.9,76.02,75.88,76.02,4717.0,67.9872,68.0947,67.9693,68.0947,4717.0
2021-02-10 12:15:00,76.03,76.04,75.95,75.96,3717.0,68.1036,68.1126,68.032,68.0409,3717.0
2021-02-10 12:20:00,75.94,75.96,75.82,75.84,4678.0,68.023,68.0409,67.9155,67.9334,4678.0
2021-02-10 12:25:00,75.76,76.06,75.76,76.05,4799.0,67.8618,68.1305,67.8618,68.1215,4799.0
2021-02-10 12:30:00,76.0,76.01,75.96,75.99,5287.0,68.0767,68.0857,68.0409,68.0678,5287.0
2021-02-10 12:35:00,76.01,76.05,75.96,76.0,5106.0,68.0857,68.1215,68.0409,68.0767,5106.0
2021-02-10 12:40:00,76.03,76.15,76.02,76.12,4801.0,68.1036,68.2111,68.0947,68.1842,4801.0
2021-02-10 12:45:00,76.11,76.17,76.05,76.11,2814.0,68.1753,68.229,68.1215,68.1753,2814.0
2021-02-10 12:50:00,76.16,76.27,76.16,76.27,4465.0,68.2201,68.3186,68.2201,68.3186,4465.0
2021-02-10 12:55:00,76.25,76.27,76.2,76.2,2322.0,68.3007,68.3186,68.2559,68.2559,2322.0
2021-02-10 13:00:00,76.2,76.32,76.16,76.32,8404.0,68.2559,68.3634,68.2201,68.3634,8404.0
2021-02-10 13:05:00,76.34,76.45,76.32,76.43,4615.0,68.3813,68.4798,68.3634,68.4619,4615.0
2021-02-10 13:10:00,76.42,76.44,76.32,76.38,11406.0,68.453,68.4709,68.3634,68.4171,11406.0
2021-02-10 13:15:00,76.34,76.45,76.3,76.31,21378.0,68.3813,68.4798,68.3455,68.3544,21378.0
2021-02-10 13:20:00,76.33,76.49,76.33,76.45,8979.0,68.3723,68.5157,68.3723,68.4798,8979.0
2021-02-10 13:25:00,76.43,76.45,76.38,76.43,4618.0,68.4619,68.4798,68.4171,68.4619,4618.0
2021-02-10 13:30:00,76.43,76.53,76.43,76.53,5910.0,68.4619,68.5515,68.4619,68.5515,5910.0
2021-02-10 13:35:00,76.51,76.52,76.45,76.52,7808.0,68.5336,68.5425,68.4798,68.5425,7808.0
2021-02-10 13:40:00,76.53,76.61,76.52,76.61,4660.0,68.5515,68.6231,68.5425,68.6231,4660.0
2021-02-10 13:45:00,76.61,76.68,76.58,76.67,2439.0,68.6231,68.6859,68.5963,68.6769,2439.0
2021-02-10 13:50:00,76.66,76.76,76.6,76.69,10223.0,68.6679,68.7575,68.6142,68.6948,10223.0
2021-02-10 13:55:00,76.67,76.69,76.41,76.42,23744.0,68.6769,68.6948,68.444,68.453,23744.0
2021-02-10 14:00:00,76.47,76.53,76.36,76.52,22182.0,68.4977,68.5515,68.3992,68.5425,22182.0
2021-02-10 14:05:00,76.5,76.51,76.17,76.17,14316.0,68.5246,68.5336,68.229,68.229,14316.0
2021-02-10 14:10:00,76.12,76.25,76.1,76.22,7231.0,68.1842,68.3007,68.1663,68.2738,7231.0
2021-02-10 14:15:00,76.2,76.25,76.18,76.25,4414.0,68.2559,68.3007,68.238,68.3007,4414.0
2021-02-10 14:20:00,76.27,76.27,76.13,76.24,4509.0,68.3186,68.3186,68.1932,68.2917,4509.0
2021-02-10 14:25:00,76.27,76.38,76.27,76.36,7426.0,68.3186,68.4171,68.3186,68.3992,7426.0
2021-02-10 14:30:00,76.4,76.47,76.32,76.46,9881.0,68.435,68.4977,68.3634,68.4888,9881.0
2021-02-10 14:35:00,76.45,76.46,76.41,76.45,10014.0,68.4798,68.4888,68.444,68.4798,10014.0
2021-02-10 14:40:00,76.46,76.58,76.45,76.51,8297.0,68.4888,68.5963,68.4798,68.5336,8297.0
2021-02-10 14:45:00,76.5,76.52,76.34,76.34,7791.0,68.5246,68.5425,68.3813,68.3813,7791.0
2021-02-10 14:50:00,76.34,76.34,76.18,76.2,8046.0,68.3813,68.3813,68.238,68.2559,8046.0
2021-02-10 14:55:00,76.19,76.25,76.18,76.23,6600.0,68.2469,68.3007,68.238,68.2828,6600.0
2021-02-10 15:00:00,76.24,76.33,76.22,76.28,6984.0,68.2917,68.3723,68.2738,68.3276,6984.0
2021-02-10 15:05:00,76.26,76.49,76.25,76.42,15060.0,68.3096,68.5157,68.3007,68.453,15060.0
2021-02-10 15:10:00,76.43,76.55,76.41,76.48,19467.0,68.4619,68.5694,68.444,68.5067,19467.0
2021-02-10 15:15:00,76.48,76.48,76.37,76.44,14942.0,68.5067,68.5067,68.4082,68.4709,14942.0
2021-02-10 15:20:00,76.44,76.51,76.42,76.44,16869.0,68.4709,68.5336,68.453,68.4709,16869.0
2021-02-10 15:25:00,76.44,76.47,76.22,76.25,17649.0,68.4709,68.4977,68.2738,68.3007,17649.0
2021-02-10 15:30:00,76.27,76.34,76.22,76.26,8224.0,68.3186,68.3813,68.2738,68.3096,8224.0
2021-02-10 15:35:00,76.25,76.27,76.1,76.12,10473.0,68.3007,68.3186,68.1663,68.1842,10473.0
2021-02-10 15:40:00,76.1,76.19,76.03,76.03,16960.0,68.1663,68.2469,68.1036,68.1036,16960.0
2021-02-10 15:45:00,76.03,76.16,76.03,76.08,20809.0,68.1036,68.2201,68.1036,68.1484,20809.0
2021-02-10 15:50:00,76.08,76.22,75.98,76.17,32363.0,68.1484,68.2738,68.0588,68.229,32363.0
2021-02-10 15:55:00,76.18,76.19,76.04,76.12,93179.0,68.238,68.2469,68.1126,68.1842,93179.0
2021-02-11 09:30:00,76.26,76.67,75.65,75.81,31344.0,68.3096,68.6769,67.7632,67.9066,31344.0
2021-02-11 09:35:00,75.8,76.31,75.68,76.17,9831.0,67.8976,68.3544,67.7901,68.229,9831.0
2021-02-11 09:40:00,76.28,76.52,76.16,76.25,9370.0,68.3276,68.5425,68.2201,68.3007,9370.0
2021-02-11 09:45:00,76.24,76.57,76.19,76.54,7180.0,68.2917,68.5873,68.2469,68.5604,7180.0
2021-02-11 09:50:00,76.5,76.54,75.97,76.02,5513.0,68.5246,68.5604,68.0499,68.0947,5513.0
2021-02-11 09:55:00,76.05,76.38,76.04,76.04,7444.0,68.1215,68.4171,68.1126,68.1126,7444.0
2021-02-11 10:00:00,76.06,76.23,76.02,76.23,6892.0,68.1305,68.2828,68.0947,68.2828,6892.0
2021-02-11 10:05:00,76.24,76.24,75.93,76.11,7009.0,68.2917,68.2917,68.014,68.1753,7009.0
2021-02-11 10:10:00,76.19,76.21,75.94,75.95,11208.0,68.2469,68.2648,68.023,68.032,11208.0
2021-02-11 10:15:00,75.95,76.14,75.85,76.08,7535.0,68.032,68.2021,67.9424,68.1484,7535.0
2021-02-11 10:20:00,76.04,76.25,76.04,76.16,7819.0,68.1126,68.3007,68.1126,68.2201,7819.0
2021-02-11 10:25:00,76.18,76.27,76.14,76.25,9713.0,68.238,68.3186,68.2021,68.3007,9713.0
2021-02-11 10:30:00,76.27,76.62,76.27,76.57,14546.0,68.3186,68.6321,68.3186,68.5873,14546.0
2021-02-11 10:35:00,76.56,76.64,76.39,76.39,8153.0,68.5784,68.65,68.4261,68.4261,8153.0
2021-02-11 10:40:00,76.33,76.6,76.33,76.6,4958.0,68.3723,68.6142,68.3723,68.6142,4958.0
2021-02-11 10:45:00,76.59,76.69,76.58,76.69,12152.0,68.6052,68.6948,68.5963,68.6948,12152.0
2021-02-11 10:50:00,76.65,76.73,76.62,76.68,11398.0,68.659,68.7306,68.6321,68.6859,11398.0
2021-02-11 10:55:00,76.65,76.82,76.65,76.7,9960.0,68.659,68.8113,68.659,68.7038,9960.0
2021-02-11 11:00:00,76.7,76.74,76.64,76.72,14862.0,68.7038,68.7396,68.65,68.7217,14862.0
2021-02-11 11:05:00,76.67,76.67,76.46,76.47,6169.0,68.6769,68.6769,68.4888,68.4977,6169.0
2021-02-11 11:10:00,76.47,76.47,76.11,76.11,11531.0,68.4977,68.4977,68.1753,68.1753,11531.0
2021-02-11 11:15:00,76.08,76.24,76.05,76.22,5263.0,68.1484,68.2917,68.1215,68.2738,5263.0
2021-02-11 11:20:00,76.21,76.3,76.2,76.27,7572.0,68.2648,68.3455,68.2559,68.3186,7572.0
2021-02-11 11:25:00,76.29,76.37,76.22,76.32,7247.0,68.3365,68.4082,68.2738,68.3634,7247.0
2021-02-11 11:30:00,76.33,76.39,76.27,76.31,5797.0,68.3723,68.4261,68.3186,68.3544,5797.0
2021-02-11 11:35:00,76.33,76.45,76.33,76.38,14097.0,68.3723,68.4798,68.3723,68.4171,14097.0
2021-02-11 11:40:00,76.4,76.45,76.38,76.45,3592.0,68.435,68.4798,68.4171,68.4798,3592.0
2021-02-11 11:45:00,76.44,76.47,76.3,76.33,4303.0,68.4709,68.4977,68.3455,68.3723,4303.0
2021-02-11 11:50:00,76.36,76.37,76.2,76.2,5668.0,68.3992,68.4082,68.2559,68.2559,5668.0
2021-02-11 11:55:00,76.18,76.27,76.18,76.26,3550.0,68.238,68.3186,68.238,68.3096,3550.0
2021-02-11 12:00:00,76.26,76.32,76.25,76.32,13182.0,68.3096,68.3634,68.3007,68.3634,13182.0
2021-02-11 12:05:00,76.31,76.32,76.13,76.13,7988.0,68.3544,68.3634,68.1932,68.1932,7988.0
2021-02-11 12:10:00,76.1,76.11,76.03,76.03,12612.0,68.1663,68.1753,68.1036,68.1036,12612.0
2021-02-11 12:15:00,76.04,76.05,75.82,75.84,8775.0,68.1126,68.1215,67.9155,67.9334,8775.0
2021-02-11 12:20:00,75.85,75.96,75.85,75.9,17949.0,67.9424,68.0409,67.9424,67.9872,17949.0
2021-02-11 12:25:00,75.9,75.9,75.56,75.56,10421.0,67.9872,67.9872,67.6826,67.6826,10421.0
2021-02-11 12:30:00,75.59,75.86,75.59,75.79,8033.0,67.7095,67.9513,67.7095,67.8886,8033.0
2021-02-11 12:35:00,75.84,75.97,75.82,75.92,7684.0,67.9334,68.0499,67.9155,68.0051,7684.0
2021-02-11 12:40:00,75.92,75.93,75.75,75.75,3669.0,68.0051,68.014,67.8528,67.8528,3669.0
2021-02-11 12:45:00,75.73,75.73,75.55,75.7,6844.0,67.8349,67.8349,67.6737,67.808,6844.0
2021-02-11 12:50:00,75.73,75.73,75.61,75.66,3349.0,67.8349,67.8349,67.7274,67.7722,3349.0
2021-02-11 12:55:00,75.68,75.9,75.66,75.87,19114.0,67.7901,67.9872,67.7722,67.9603,19114.0
2021-02-11 13:00:00,75.85,75.94,75.83,75.85,6497.0,67.9424,68.023,67.9245,67.9424,6497.0
2021-02-11 13:05:00,75.81,75.87,75.58,75.58,7615.0,67.9066,67.9603,67.7005,67.7005,7615.0
2021-02-11 13:10:00,75.56,75.83,75.53,75.83,9935.0,67.6826,67.9245,67.6557,67.9245,9935.0
2021-02-11 13:15:00,75.82,75.94,75.8,75.88,3076.0,67.9155,68.023,67.8976,67.9693,3076.0
2021-02-11 13:20:00,75.9,75.96,75.88,75.9,4857.0,67.9872,68.0409,67.9693,67.9872,4857.0
2021-02-11 13:25:00,75.88,75.94,75.86,75.93,2662.0,67.9693,68.023,67.9513,68.014,2662.0
2021-02-11 13:30:00,75.9,75.97,75.87,75.88,5781.0,67.9872,68.0499,67.9603,67.9693,5781.0
2021-02-11 13:35:00,75.88,75.89,75.78,75.79,4760.0,67.9693,67.9782,67.8797,67.8886,4760.0
2021-02-11 13:40:00,75.79,75.82,75.77,75.78,8287.0,67.8886,67.9155,67.8707,67.8797,8287.0
2021-02-11 13:45:00,75.75,75.75,75.66,75.67,5090.0,67.8528,67.8528,67.7722,67.7811,5090.0
2021-02-11 13:50:00,75.67,75.67,75.56,75.59,2800.0,67.7811,67.7811,67.6826,67.7095,2800.0
2021-02-11 13:55:00,75.59,75.71,75.58,75.64,4776.0,67.7095,67.817,67.7005,67.7543,4776.0
2021-02-11 14:00:00,75.62,75.62,75.53,75.56,7202.0,67.7364,67.7364,67.6557,67.6826,7202.0
2021-02-11 14:05:00,75.55,75.79,75.55,75.73,9152.0,67.6737,67.8886,67.6737,67.8349,9152.0
2021-02-11 14:10:00,75.76,75.8,75.7,75.73,9362.0,67.8618,67.8976,67.808,67.8349,9362.0
2021-02-11 14:15:00,75.74,75.85,75.71,75.82,5510.0,67.8438,67.9424,67.817,67.9155,5510.0
2021-02-11 14:20:00,75.83,75.85,75.73,75.81,6839.0,67.9245,67.9424,67.8349,67.9066,6839.0
2021-02-11 14:25:00,75.84,75.95,75.8,75.9,5273.0,67.9334,68.032,67.8976,67.9872,5273.0
2021-02-11 14:30:00,75.9,75.91,75.85,75.86,5536.0,67.9872,67.9961,67.9424,67.9513,5536.0
2021-02-11 14:35:00,75.85,75.87,75.78,75.81,9865.0,67.9424,67.9603,67.8797,67.9066,9865.0
2021-02-11 14:40:00,75.79,75.91,75.79,75.9,5006.0,67.8886,67.9961,67.8886,67.9872,5006.0
2021-02-11 14:45:00,75.89,75.9,75.85,75.9,3880.0,67.9782,67.9872,67.9424,67.9872,3880.0
2021-02-11 14:50:00,75.88,76.02,75.83,76.02,10524.0,67.9693,68.0947,67.9245,68.0947,10524.0
2021-02-11 14:55:00,76.01,76.04,75.96,75.99,4137.0,68.0857,68.1126,68.0409,68.0678,4137.0
2021-02-11 15:00:00,75.97,75.98,75.85,75.85,8494.0,68.0499,68.0588,67.9424,67.9424,8494.0
2021-02-11 15:05:00,75.84,75.88,75.83,75.86,5301.0,67.9334,67.9693,67.9245,67.9513,5301.0
2021-02-11 15:10:00,75.88,76.02,75.86,75.98,6706.0,67.9693,68.0947,67.9513,68.0588,6706.0
2021-02-11 15:15:00,75.96,76.02,75.92,75.99,6916.0,68.0409,68.0947,68.0051,68.0678,6916.0
2021-02-11 15:20:00,75.97,76.02,75.9,75.95,8862.0,68.0499,68.0947,67.9872,68.032,8862.0
2021-02-11 15:25:00,75.96,76.03,75.95,75.98,4838.0,68.0409,68.1036,68.032,68.0588,4838.0
2021-02-11 15:30:00,76.02,76.12,76.02,76.11,9303.0,68.0947,68.1842,68.0947,68.1753,9303.0
2021-02-11 15:35:00,76.1,76.1,76.03,76.06,10156.0,68.1663,68.1663,68.1036,68.1305,10156.0
2021-02-11 15:40:00,76.07,76.15,76.07,76.14,10885.0,68.1394,68.2111,68.1394,68.2021,10885.0
2021-02-11 15:45:00,76.14,76.19,76.09,76.11,29358.0,68.2021,68.2469,68.1574,68.1753,29358.0
2021-02-11 15:50:00,76.11,76.17,76.03,76.17,36718.0,68.1753,68.229,68.1036,68.229,36718.0
2021-02-11 15:55:00,76.2,76.26,76.12,76.21,95621.0,68.2559,68.3096,68.1842,68.2648,95621.0
2021-02-12 09:30:00,75.79,76.28,75.39,75.92,39007.0,67.8886,68.3276,67.5303,68.0051,39007.0
2021-02-12 09:35:00,75.93,76.01,75.77,75.97,14394.0,68.014,68.0857,67.8707,68.0499,14394.0
2021-02-12 09:40:00,75.92,76.1,75.68,75.84,11044.0,68.0051,68.1663,67.7901,67.9334,11044.0
2021-02-12 09:45:00,75.78,76.01,75.78,75.96,53240.0,67.8797,68.0857,67.8797,68.0409,53240.0
2021-02-12 09:50:00,76.04,76.12,76.0,76.09,11387.0,68.1126,68.1842,68.0767,68.1574,11387.0
2021-02-12 09:55:00,76.11,76.22,76.04,76.2,12030.0,68.1753,68.2738,68.1126,68.2559,12030.0
2021-02-12 10:00:00,76.2,76.41,76.16,76.3,7950.0,68.2559,68.444,68.2201,68.3455,7950.0
2021-02-12 10:05:00,76.26,76.46,76.26,76.37,6972.0,68.3096,68.4888,68.3096,68.4082,6972.0
2021-02-12 10:10:00,76.36,76.64,76.36,76.59,12428.0,68.3992,68.65,68.3992,68.6052,12428.0
2021-02-12 10:15:00,76.65,76.66,76.49,76.51,9360.0,68.659,68.6679,68.5157,68.5336,9360.0
2021-02-12 10:20:00,76.53,76.53,76.31,76.32,6710.0,68.5515,68.5515,68.3544,68.3634,6710.0
2021-02-12 10:25:00,76.33,76.35,76.17,76.17,4349.0,68.3723,68.3903,68.229,68.229,4349.0
2021-02-12 10:30:00,76.15,76.34,76.1,76.27,25807.0,68.2111,68.3813,68.1663,68.3186,25807.0
2021-02-12 10:35:00,76.34,76.35,76.22,76.22,4457.0,68.3813,68.3903,68.2738,68.2738,4457.0
2021-02-12 10:40:00,76.21,76.26,76.14,76.21,4758.0,68.2648,68.3096,68.2021,68.2648,4758.0
2021-02-12 10:45:00,76.23,76.23,76.07,76.11,6708.0,68.2828,68.2828,68.1394,68.1753,6708.0
2021-02-12 10:50:00,76.09,76.16,76.02,76.16,11463.0,68.1574,68.2201,68.0947,68.2201,11463.0
2021-02-12 10:55:00,76.16,76.28,76.16,76.28,9118.0,68.2201,68.3276,68.2201,68.3276,9118.0
2021-02-12 11:00:00,76.31,76.4,76.28,76.33,5015.0,68.3544,68.435,68.3276,68.3723,5015.0
2021-02-12 11:05:00,76.33,76.4,76.25,76.4,4685.0,68.3723,68.435,68.3007,68.435,4685.0
2021-02-12 11:10:00,76.4,76.59,76.39,76.55,7550.0,68.435,68.6052,68.4261,68.5694,7550.0
2021-02-12 11:15:00,76.55,76.61,76.51,76.53,18351.0,68.5694,68.6231,68.5336,68.5515,18351.0
2021-02-12 11:20:00,76.54,76.56,76.48,76.49,11362.0,68.5604,68.5784,68.5067,68.5157,11362.0
2021-02-12 11:25:00,76.47,76.49,76.32,76.34,6313.0,68.4977,68.5157,68.3634,68.3813,6313.0
2021-02-12 11:30:00,76.33,76.33,76.14,76.14,8419.0,68.3723,68.3723,68.2021,68.2021,8419.0
2021-02-12 11:35:00,76.17,76.21,76.11,76.14,6574.0,68.229,68.2648,68.1753,68.2021,6574.0
2021-02-12 11:40:00,76.11,76.18,76.11,76.17,5899.0,68.1753,68.238,68.1753,68.229,5899.0
2021-02-12 11:45:00,76.17,76.25,76.16,76.24,7708.0,68.229,68.3007,68.2201,68.2917,7708.0
2021-02-12 11:50:00,76.2,76.29,76.2,76.22,4664.0,68.2559,68.3365,68.2559,68.2738,4664.0
2021-02-12 11:55:00,76.22,76.22,76.11,76.2,12935.0,68.2738,68.2738,68.1753,68.2559,12935.0
2021-02-12 12:00:00,76.19,76.28,76.17,76.22,5408.0,68.2469,68.3276,68.229,68.2738,5408.0
2021-02-12 12:05:00,76.22,76.26,76.18,76.21,3767.0,68.2738,68.3096,68.238,68.2648,3767.0
2021-02-12 12:10:00,76.16,76.22,76.16,76.22,7733.0,68.2201,68.2738,68.2201,68.2738,7733.0
2021-02-12 12:15:00,76.22,76.22,76.08,76.08,4951.0,68.2738,68.2738,68.1484,68.1484,4951.0
2021-02-12 12:20:00,76.08,76.08,75.95,75.99,7082.0,68.1484,68.1484,68.032,68.0678,7082.0
2021-02-12 12:25:00,75.99,76.09,75.97,76.05,4783.0,68.0678,68.1574,68.0499,68.1215,4783.0
2021-02-12 12:30:00,76.06,76.06,75.91,75.91,6423.0,68.1305,68.1305,67.9961,67.9961,6423.0
2021-02-12 12:35:00,75.95,75.95,75.77,75.84,3489.0,68.032,68.032,67.8707,67.9334,3489.0
2021-02-12 12:40:00,75.84,75.91,75.81,75.84,4141.0,67.9334,67.9961,67.9066,67.9334,4141.0
2021-02-12 12:45:00,75.85,75.91,75.8,75.8,5951.0,67.9424,67.9961,67.8976,67.8976,5951.0
2021-02-12 12:50:00,75.79,75.89,75.74,75.89,10399.0,67.8886,67.9782,67.8438,67.9782,10399.0
2021-02-12 12:55:00,75.86,75.88,75.75,75.75,5585.0,67.9513,67.9693,67.8528,67.8528,5585.0
2021-02-12 13:00:00,75.76,75.91,75.74,75.87,3203.0,67.8618,67.9961,67.8438,67.9603,3203.0
2021-02-12 13:05:00,75.88,75.88,75.78,75.84,7526.0,67.9693,67.9693,67.8797,67.9334,7526.0
2021-02-12 13:10:00,75.85,75.88,75.81,75.81,5429.0,67.9424,67.9693,67.9066,67.9066,5429.0
2021-02-12 13:15:00,75.79,75.85,75.69,75.74,8442.0,67.8886,67.9424,67.7991,67.8438,8442.0
2021-02-12 13:20:00,75.72,75.81,75.67,75.77,7516.0,67.8259,67.9066,67.7811,67.8707,7516.0
2021-02-12 13:25:00,75.77,75.82,75.7,75.7,4579.0,67.8707,67.9155,67.808,67.808,4579.0
2021-02-12 13:30:00,75.72,75.8,75.71,75.77,3407.0,67.8259,67.8976,67.817,67.8707,3407.0
2021-02-12 13:35:00,75.77,75.8,75.72,75.77,4209.0,67.8707,67.8976,67.8259,67.8707,4209.0
2021-02-12 13:40:00,75.77,75.89,75.75,75.86,9661.0,67.8707,67.9782,67.8528,67.9513,9661.0
2021-02-12 13:45:00,75.87,75.87,75.81,75.86,3589.0,67.9603,67.9603,67.9066,67.9513,3589.0
2021-02-12 13:50:00,75.87,75.88,75.75,75.77,5056.0,67.9603,67.9693,67.8528,67.8707,5056.0
2021-02-12 13:55:00,75.75,75.77,75.69,75.77,4106.0,67.8528,67.8707,67.7991,67.8707,4106.0
2021-02-12 14:00:00,75.75,75.83,75.69,75.73,11376.0,67.8528,67.9245,67.7991,67.8349,11376.0
2021-02-12 14:05:00,75.77,75.77,75.61,75.65,4143.0,67.8707,67.8707,67.7274,67.7632,4143.0
2021-02-12 14:10:00,75.66,75.73,75.64,75.64,3481.0,67.7722,67.8349,67.7543,67.7543,3481.0
2021-02-12 14:15:00,75.66,75.8,75.63,75.78,10961.0,67.7722,67.8976,67.7453,67.8797,10961.0
2021-02-12 14:20:00,75.76,75.8,75.74,75.79,4210.0,67.8618,67.8976,67.8438,67.8886,4210.0
2021-02-12 14:25:00,75.79,75.86,75.73,75.86,5831.0,67.8886,67.9513,67.8349,67.9513,5831.0
2021-02-12 14:30:00,75.86,75.95,75.81,75.92,8164.0,67.9513,68.032,67.9066,68.0051,8164.0
2021-02-12 14:35:00,75.9,75.9,75.8,75.85,4475.0,67.9872,67.9872,67.8976,67.9424,4475.0
2021-02-12 14:40:00,75.84,75.85,75.78,75.85,4833.0,67.9334,67.9424,67.8797,67.9424,4833.0
2021-02-12 14:45:00,75.86,75.95,75.83,75.9,5334.0,67.9513,68.032,67.9245,67.9872,5334.0
2021-02-12 14:50:00,75.9,76.07,75.86,75.86,10996.0,67.9872,68.1394,67.9513,67.9513,10996.0
2021-02-12 14:55:00,75.86,75.93,75.84,75.89,6339.0,67.9513,68.014,67.9334,67.9782,6339.0
2021-02-12 15:00:00,75.9,75.93,75.75,75.8,19336.0,67.9872,68.014,67.8528,67.8976,19336.0
2021-02-12 15:05:00,75.81,75.82,75.74,75.75,6573.0,67.9066,67.9155,67.8438,67.8528,6573.0
2021-02-12 15:10:00,75.76,75.83,75.73,75.77,6507.0,67.8618,67.9245,67.8349,67.8707,6507.0
2021-02-12 15:15:00,75.78,75.79,75.7,75.74,6487.0,67.8797,67.8886,67.808,67.8438,6487.0
2021-02-12 15:20:00,75.73,75.99,75.72,75.88,24603.0,67.8349,68.0678,67.8259,67.9693,24603.0
2021-02-12 15:25:00,75.87,75.89,75.86,75.87,4494.0,67.9603,67.9782,67.9513,67.9603,4494.0
2021-02-12 15:30:00,75.87,75.93,75.81,75.84,8691.0,67.9603,68.014,67.9066,67.9334,8691.0
2021-02-12 15:35:00,75.85,76.08,75.85,76.03,11842.0,67.9424,68.1484,67.9424,68.1036,11842.0
2021-02-12 15:40:00,76.06,76.09,75.99,76.01,14136.0,68.1305,68.1574,68.0678,68.0857,14136.0
2021-02-12 15:45:00,76.01,76.13,75.99,76.12,17924.0,68.0857,68.1932,68.0678,68.1842,17924.0
2021-02-12 15:50:00,76.14,76.28,76.11,76.26,23365.0,68.2021,68.3276,68.1753,68.3096,23365.0
2021-02-12 15:55:00,76.27,76.33,76.17,76.24,86442.0,68.3186,68.3723,68.229,68.2917,86442.0
2021-02-16 09:30:00,76.22,76.44,75.77,76.28,70019.0,68.2738,68.4709,67.8707,68.3276,70019.0
2021-02-16 09:35:00,76.29,76.6,76.27,76.42,10086.0,68.3365,68.6142,68.3186,68.453,10086.0
2021-02-16 09:40:00,76.41,76.8,76.32,76.71,9289.0,68.444,68.7933,68.3634,68.7127,9289.0
2021-02-16 09:45:00,76.69,76.76,76.49,76.66,12493.0,68.6948,68.7575,68.5157,68.6679,12493.0
2021-02-16 09:50:00,76.69,76.8,76.46,76.46,8456.0,68.6948,68.7933,68.4888,68.4888,8456.0
2021-02-16 09:55:00,76.54,76.54,76.22,76.33,7614.0,68.5604,68.5604,68.2738,68.3723,7614.0
2021-02-16 10:00:00,76.29,76.34,76.03,76.03,6588.0,68.3365,68.3813,68.1036,68.1036,6588.0
2021-02-16 10:05:00,76.0,76.22,75.98,76.22,6419.0,68.0767,68.2738,68.0588,68.2738,6419.0
2021-02-16 10:10:00,76.23,76.23,75.8,75.88,9022.0,68.2828,68.2828,67.8976,67.9693,9022.0
2021-02-16 10:15:00,75.92,75.99,75.71,75.99,8037.0,68.0051,68.0678,67.817,68.0678,8037.0
2021-02-16 10:20:00,75.94,75.95,75.82,75.9,6094.0,68.023,68.032,67.9155,67.9872,6094.0
2021-02-16 10:25:00,75.92,76.26,75.91,76.26,8756.0,68.0051,68.3096,67.9961,68.3096,8756.0
2021-02-16 10:30:00,76.26,76.38,76.25,76.31,6258.0,68.3096,68.4171,68.3007,68.3544,6258.0
2021-02-16 10:35:00,76.35,76.46,76.3,76.3,33790.0,68.3903,68.4888,68.3455,68.3455,33790.0
2021-02-16 10:40:00,76.3,76.36,76.17,76.22,9509.0,68.3455,68.3992,68.229,68.2738,9509.0
2021-02-16 10:45:00,76.2,76.23,75.75,75.76,10907.0,68.2559,68.2828,67.8528,67.8618,10907.0
2021-02-16 10:50:00,75.79,75.9,75.5,75.6,12700.0,67.8886,67.9872,67.6289,67.7184,12700.0
2021-02-16 10:55:00,75.58,75.79,75.56,75.69,10946.0,67.7005,67.8886,67.6826,67.7991,10946.0
2021-02-16 11:00:00,75.64,75.9,75.61,75.87,8832.0,67.7543,67.9872,67.7274,67.9603,8832.0
2021-02-16 11:05:00,75.87,75.89,75.62,75.62,10162.0,67.9603,67.9782,67.7364,67.7364,10162.0
2021-02-16 11:10:00,75.67,75.68,75.55,75.66,4211.0,67.7811,67.7901,67.6737,67.7722,4211.0
2021-02-16 11:15:00,75.63,75.78,75.58,75.68,5866.0,67.7453,67.8797,67.7005,67.7901,5866.0
2021-02-16 11:20:00,75.62,75.73,75.58,75.63,7586.0,67.7364,67.8349,67.7005,67.7453,7586.0
2021-02-16 11:25:00,75.6,75.77,75.52,75.77,5655.0,67.7184,67.8707,67.6468,67.8707,5655.0
2021-02-16 11:30:00,75.78,75.8,75.61,75.73,8818.0,67.8797,67.8976,67.7274,67.8349,8818.0
2021-02-16 11:35:00,75.76,75.98,75.76,75.88,4495.0,67.8618,68.0588,67.8618,67.9693,4495.0
2021-02-16 11:40:00,75.86,75.92,75.85,75.91,4992.0,67.9513,68.0051,67.9424,67.9961,4992.0
2021-02-16 11:45:00,75.92,75.97,75.79,75.81,4933.0,68.0051,68.0499,67.8886,67.9066,4933.0
2021-02-16 11:50:00,75.8,76.01,75.8,76.0,5405.0,67.8976,68.0857,67.8976,68.0767,5405.0
2021-02-16 11:55:00,76.04,76.04,75.91,75.96,4118.0,68.1126,68.1126,67.9961,68.0409,4118.0
2021-02-16 12:00:00,75.91,76.08,75.89,76.01,5361.0,67.9961,68.1484,67.9782,68.0857,5361.0
2021-02-16 12:05:00,76.01,76.02,75.86,75.86,4655.0,68.0857,68.0947,67.9513,67.9513,4655.0
2021-02-16 12:10:00,75.83,76.13,75.83,76.11,6121.0,67.9245,68.1932,67.9245,68.1753,6121.0
2021-02-16 12:15:00,76.09,76.28,76.09,76.28,5822.0,68.1574,68.3276,68.1574,68.3276,5822.0
2021-02-16 12:20:00,76.28,76.37,76.28,76.31,4439.0,68.3276,68.4082,68.3276,68.3544,4439.0
2021-02-16 12:25:00,76.33,76.33,76.19,76.25,1623.0,68.3723,68.3723,68.2469,68.3007,1623.0
2021-02-16 12:30:00,76.24,76.3,76.2,76.25,3585.0,68.2917,68.3455,68.2559,68.3007,3585.0
2021-02-16 12:35:00,76.29,76.29,76.18,76.18,2842.0,68.3365,68.3365,68.238,68.238,2842.0
2021-02-16 12:40:00,76.13,76.32,75.97,76.31,13806.0,68.1932,68.3634,68.0499,68.3544,13806.0
2021-02-16 12:45:00,76.33,76.53,76.3,76.3,16142.0,68.3723,68.5515,68.3455,68.3455,16142.0
2021-02-16 12:50:00,76.33,76.33,76.17,76.3,14138.0,68.3723,68.3723,68.229,68.3455,14138.0
2021-02-16 12:55:00,76.3,76.32,76.16,76.3,22262.0,68.3455,68.3634,68.2201,68.3455,22262.0
2021-02-16 13:00:00,76.32,76.34,76.19,76.19,3247.0,68.3634,68.3813,68.2469,68.2469,3247.0
2021-02-16 13:05:00,76.19,76.21,76.14,76.14,3425.0,68.2469,68.2648,68.2021,68.2021,3425.0
2021-02-16 13:10:00,76.09,76.21,76.09,76.14,5307.0,68.1574,68.2648,68.1574,68.2021,5307.0
2021-02-16 13:15:00,76.1,76.1,76.03,76.03,4360.0,68.1663,68.1663,68.1036,68.1036,4360.0
2021-02-16 13:20:00,76.01,76.18,75.98,76.16,3740.0,68.0857,68.238,68.0588,68.2201,3740.0
2021-02-16 13:25:00,76.12,76.12,76.0,76.0,3073.0,68.1842,68.1842,68.0767,68.0767,3073.0
2021-02-16 13:30:00,76.04,76.05,75.86,76.0,17480.0,68.1126,68.1215,67.9513,68.0767,17480.0
2021-02-16 13:35:00,76.03,76.04,75.91,75.95,2771.0,68.1036,68.1126,67.9961,68.032,2771.0
2021-02-16 13:40:00,75.92,76.11,75.91,76.11,10449.0,68.0051,68.1753,67.9961,68.1753,10449.0
2021-02-16 13:45:00,76.09,76.18,76.02,76.12,5996.0,68.1574,68.238,68.0947,68.1842,5996.0
2021-02-16 13:50:00,76.13,76.17,75.98,76.15,7805.0,68.1932,68.229,68.0588,68.2111,7805.0
2021-02-16 13:55:00,76.13,76.32,76.13,76.26,7820.0,68.1932,68.3634,68.1932,68.3096,7820.0
2021-02-16 14:00:00,76.28,76.32,76.25,76.31,8730.0,68.3276,68.3634,68.3007,68.3544,8730.0
2021-02-16 14:05:00,76.32,76.6,76.32,76.45,27138.0,68.3634,68.6142,68.3634,68.4798,27138.0
2021-02-16 14:10:00,76.44,76.45,76.37,76.45,6442.0,68.4709,68.4798,68.4082,68.4798,6442.0
2021-02-16 14:15:00,76.43,76.51,76.38,76.41,8653.0,68.4619,68.5336,68.4171,68.444,8653.0
2021-02-16 14:20:00,76.43,76.45,76.32,76.34,5998.0,68.4619,68.4798,68.3634,68.3813,5998.0
2021-02-16 14:25:00,76.34,76.42,76.34,76.42,6577.0,68.3813,68.453,68.3813,68.453,6577.0
2021-02-16 14:30:00,76.42,76.58,76.41,76.56,7313.0,68.453,68.5963,68.444,68.5784,7313.0
2021-02-16 14:35:00,76.57,76.59,76.35,76.4,6906.0,68.5873,68.6052,68.3903,68.435,6906.0
2021-02-16 14:40:00,76.43,76.43,76.35,76.35,4885.0,68.4619,68.4619,68.3903,68.3903,4885.0
2021-02-16 14:45:00,76.34,76.38,76.27,76.3,5517.0,68.3813,68.4171,68.3186,68.3455,5517.0
2021-02-16 14:50:00,76.3,76.32,76.23,76.31,8915.0,68.3455,68.3634,68.2828,68.3544,8915.0
2021-02-16 14:55:00,76.29,76.42,76.28,76.4,9357.0,68.3365,68.453,68.3276,68.435,9357.0
2021-02-16 15:00:00,76.41,76.42,76.29,76.38,8367.0,68.444,68.453,68.3365,68.4171,8367.0
2021-02-16 15:05:00,76.38,76.42,76.36,76.4,4697.0,68.4171,68.453,68.3992,68.435,4697.0
2021-02-16 15:10:00,76.41,76.52,76.39,76.5,7841.0,68.444,68.5425,68.4261,68.5246,7841.0
2021-02-16 15:15:00,76.49,76.56,76.42,76.52,12202.0,68.5157,68.5784,68.453,68.5425,12202.0
2021-02-16 15:20:00,76.52,76.56,76.5,76.56,7298.0,68.5425,68.5784,68.5246,68.5784,7298.0
2021-02-16 15:25:00,76.56,76.63,76.51,76.56,15003.0,68.5784,68.6411,68.5336,68.5784,15003.0
2021-02-16 15:30:00,76.57,76.57,76.42,76.47,16285.0,68.5873,68.5873,68.453,68.4977,16285.0
2021-02-16 15:35:00,76.46,76.5,76.4,76.4,9635.0,68.4888,68.5246,68.435,68.435,9635.0
2021-02-16 15:40:00,76.41,76.56,76.41,76.54,15146.0,68.444,68.5784,68.444,68.5604,15146.0
2021-02-16 15:45:00,76.55,76.65,76.5,76.65,16696.0,68.5694,68.659,68.5246,68.659,16696.0
2021-02-16 15:50:00,76.67,76.68,76.44,76.56,31728.0,68.6769,68.6859,68.4709,68.5784,31728.0
2021-02-16 15:55:00,76.56,76.59,76.38,76.41,96545.0,68.5784,68.6052,68.4171,68.444,96545.0
2021-02-17 09:30:00,76.08,76.08,75.32,75.49,44920.0,68.1484,68.1484,67.4676,67.6199,44920.0
2021-02-17 09:35:00,75.53,75.53,75.0,75.31,19510.0,67.6557,67.6557,67.181,67.4587,19510.0
2021-02-17 09:40:00,75.26,75.38,75.15,75.3,8772.0,67.4139,67.5214,67.3154,67.4497,8772.0
2021-02-17 09:45:00,75.25,75.25,74.99,75.0,5682.0,67.4049,67.4049,67.172,67.181,5682.0
2021-02-17 09:50:00,75.02,75.47,75.02,75.39,13084.0,67.1989,67.602,67.1989,67.5303,13084.0
2021-02-17 09:55:00,75.39,75.4,75.3,75.37,15797.0,67.5303,67.5393,67.4497,67.5124,15797.0
2021-02-17 10:00:00,75.41,75.53,75.34,75.41,7395.0,67.5483,67.6557,67.4856,67.5483,7395.0
2021-02-17 10:05:00,75.41,75.78,75.37,75.78,5754.0,67.5483,67.8797,67.5124,67.8797,5754.0
2021-02-17 10:10:00,75.8,75.86,75.72,75.86,6976.0,67.8976,67.9513,67.8259,67.9513,6976.0
2021-02-17 10:15:00,75.85,75.86,75.67,75.7,8845.0,67.9424,67.9513,67.7811,67.808,8845.0
2021-02-17 10:20:00,75.72,75.87,75.55,75.56,7664.0,67.8259,67.9603,67.6737,67.6826,7664.0
2021-02-17 10:25:00,75.59,75.63,75.54,75.63,5271.0,67.7095,67.7453,67.6647,67.7453,5271.0
2021-02-17 10:30:00,75.59,75.61,75.43,75.5,8461.0,67.7095,67.7274,67.5662,67.6289,8461.0
2021-02-17 10:35:00,75.5,75.62,75.45,75.51,5239.0,67.6289,67.7364,67.5841,67.6378,5239.0
2021-02-17 10:40:00,75.48,75.53,75.37,75.41,7792.0,67.611,67.6557,67.5124,67.5483,7792.0
2021-02-17 10:45:00,75.36,75.51,75.29,75.49,6476.0,67.5035,67.6378,67.4408,67.6199,6476.0
2021-02-17 10:50:00,75.52,75.56,75.41,75.42,40551.0,67.6468,67.6826,67.5483,67.5572,40551.0
2021-02-17 10:55:00,75.42,75.45,75.34,75.36,18571.0,67.5572,67.5841,67.4856,67.5035,18571.0
2021-02-17 11:00:00,75.37,75.37,74.96,74.97,15860.0,67.5124,67.5124,67.1452,67.1541,15860.0
2021-02-17 11:05:00,75.0,75.01,74.87,74.9,14188.0,67.181,67.19,67.0645,67.0914,14188.0
2021-02-17 11:10:00,74.87,74.93,74.78,74.8,5987.0,67.0645,67.1183,66.9839,67.0018,5987.0
2021-02-17 11:15:00,74.79,74.8,74.65,74.67,15698.0,66.9929,67.0018,66.8675,66.8854,15698.0
2021-02-17 11:20:00,74.7,75.05,74.64,75.04,22932.0,66.9123,67.2258,66.8585,67.2168,22932.0
2021-02-17 11:25:00,75.0,75.07,74.95,75.03,4380.0,67.181,67.2437,67.1362,67.2079,4380.0
2021-02-17 11:30:00,75.03,75.06,74.82,74.95,9413.0,67.2079,67.2347,67.0198,67.1362,9413.0
2021-02-17 11:35:00,74.99,75.04,74.91,74.95,8121.0,67.172,67.2168,67.1004,67.1362,8121.0
2021-02-17 11:40:00,74.94,75.07,74.94,74.98,4045.0,67.1273,67.2437,67.1273,67.1631,4045.0
2021-02-17 11:45:00,74.98,75.12,74.93,75.08,4417.0,67.1631,67.2885,67.1183,67.2527,4417.0
2021-02-17 11:50:00,75.07,75.15,75.0,75.13,13080.0,67.2437,67.3154,67.181,67.2974,13080.0
2021-02-17 11:55:00,75.12,75.12,75.04,75.1,3487.0,67.2885,67.2885,67.2168,67.2706,3487.0
2021-02-17 12:00:00,75.08,75.11,74.99,74.99,7996.0,67.2527,67.2795,67.172,67.172,7996.0
2021-02-17 12:05:00,75.02,75.02,74.87,74.9,4497.0,67.1989,67.1989,67.0645,67.0914,4497.0
2021-02-17 12:10:00,74.89,74.91,74.78,74.85,9076.0,67.0825,67.1004,66.9839,67.0466,9076.0
2021-02-17 12:15:00,74.85,75.05,74.84,75.02,7530.0,67.0466,67.2258,67.0377,67.1989,7530.0
2021-02-17 12:20:00,75.05,75.11,75.02,75.08,6506.0,67.2258,67.2795,67.1989,67.2527,6506.0
2021-02-17 12:25:00,75.09,75.14,75.08,75.12,1818.0,67.2616,67.3064,67.2527,67.2885,1818.0
2021-02-17 12:30:00,75.15,75.15,74.96,74.97,7582.0,67.3154,67.3154,67.1452,67.1541,7582.0
2021-02-17 12:35:00,74.95,74.99,74.87,74.98,4443.0,67.1362,67.172,67.0645,67.1631,4443.0
2021-02-17 12:40:00,75.01,75.03,74.96,75.03,4263.0,67.19,67.2079,67.1452,67.2079,4263.0
2021-02-17 12:45:00,75.05,75.11,75.0,75.06,5112.0,67.2258,67.2795,67.181,67.2347,5112.0
2021-02-17 12:50:00,75.0,75.01,74.86,74.86,6292.0,67.181,67.19,67.0556,67.0556,6292.0
2021-02-17 12:55:00,74.89,74.89,74.83,74.83,2465.0,67.0825,67.0825,67.0287,67.0287,2465.0
2021-02-17 13:00:00,74.81,75.0,74.81,74.96,4877.0,67.0108,67.181,67.0108,67.1452,4877.0
2021-02-17 13:05:00,74.98,75.12,74.96,75.06,3447.0,67.1631,67.2885,67.1452,67.2347,3447.0
2021-02-17 13:10:00,75.08,75.12,74.96,74.96,5761.0,67.2527,67.2885,67.1452,67.1452,5761.0
2021-02-17 13:15:00,74.95,75.12,74.95,75.09,4713.0,67.1362,67.2885,67.1362,67.2616,4713.0
2021-02-17 13:20:00,75.12,75.14,75.02,75.02,4287.0,67.2885,67.3064,67.1989,67.1989,4287.0
2021-02-17 13:25:00,75.01,75.07,74.94,75.07,3553.0,67.19,67.2437,67.1273,67.2437,3553.0
2021-02-17 13:30:00,75.1,75.14,75.05,75.14,4879.0,67.2706,67.3064,67.2258,67.3064,4879.0
2021-02-17 13:35:00,75.14,75.15,75.09,75.15,3216.0,67.3064,67.3154,67.2616,67.3154,3216.0
2021-02-17 13:40:00,75.13,75.15,75.02,75.05,7988.0,67.2974,67.3154,67.1989,67.2258,7988.0
2021-02-17 13:45:00,75.07,75.08,74.95,74.98,5039.0,67.2437,67.2527,67.1362,67.1631,5039.0
2021-02-17 13:50:00,74.97,75.03,74.94,74.97,5101.0,67.1541,67.2079,67.1273,67.1541,5101.0
2021-02-17 13:55:00,74.99,75.07,74.93,74.97,5228.0,67.172,67.2437,67.1183,67.1541,5228.0
2021-02-17 14:00:00,74.95,75.01,74.92,74.98,7898.0,67.1362,67.19,67.1093,67.1631,7898.0
2021-02-17 14:05:00,74.97,75.12,74.96,75.1,7152.0,67.1541,67.2885,67.1452,67.2706,7152.0
2021-02-17 14:10:00,75.09,75.1,75.0,75.1,7618.0,67.2616,67.2706,67.181,67.2706,7618.0
2021-02-17 14:15:00,75.11,75.15,74.98,74.98,15940.0,67.2795,67.3154,67.1631,67.1631,15940.0
2021-02-17 14:20:00,74.93,74.93,74.69,74.7,5366.0,67.1183,67.1183,66.9033,66.9123,5366.0
2021-02-17 14:25:00,74.7,74.71,74.56,74.6,6362.0,66.9123,66.9212,66.7869,66.8227,6362.0
2021-02-17 14:30:00,74.59,74.76,74.55,74.69,10847.0,66.8137,66.966,66.7779,66.9033,10847.0
2021-02-17 14:35:00,74.72,74.78,74.67,74.76,14712.0,66.9302,66.9839,66.8854,66.966,14712.0
2021-02-17 14:40:00,74.73,74.74,74.61,74.64,4655.0,66.9391,66.9481,66.8317,66.8585,4655.0
2021-02-17 14:45:00,74.63,74.72,74.61,74.7,5855.0,66.8496,66.9302,66.8317,66.9123,5855.0
2021-02-17 14:50:00,74.71,74.75,74.67,74.67,8303.0,66.9212,66.9571,66.8854,66.8854,8303.0
2021-02-17 14:55:00,74.66,74.69,74.55,74.6,10475.0,66.8764,66.9033,66.7779,66.8227,10475.0
2021-02-17 15:00:00,74.61,74.65,74.47,74.59,48542.0,66.8317,66.8675,66.7063,66.8137,48542.0
2021-02-17 15:05:00,74.57,74.68,74.52,74.57,9266.0,66.7958,66.8944,66.751,66.7958,9266.0
2021-02-17 15:10:00,74.56,74.7,74.56,74.7,25940.0,66.7869,66.9123,66.7869,66.9123,25940.0
2021-02-17 15:15:00,74.67,74.69,74.58,74.59,8156.0,66.8854,66.9033,66.8048,66.8137,8156.0
2021-02-17 15:20:00,74.6,74.63,74.49,74.49,14326.0,66.8227,66.8496,66.7242,66.7242,14326.0
2021-02-17 15:25:00,74.52,74.65,74.51,74.63,10701.0,66.751,66.8675,66.7421,66.8496,10701.0
2021-02-17 15:30:00,74.65,74.81,74.64,74.8,15313.0,66.8675,67.0108,66.8585,67.0018,15313.0
2021-02-17 15:35:00,74.8,74.85,74.75,74.81,17127.0,67.0018,67.0466,66.9571,67.0108,17127.0
2021-02-17 15:40:00,74.81,74.83,74.67,74.72,23458.0,67.0108,67.0287,66.8854,66.9302,23458.0
2021-02-17 15:45:00,74.72,74.82,74.71,74.8,24191.0,66.9302,67.0198,66.9212,67.0018,24191.0
2021-02-17 15:50:00,74.8,74.9,74.75,74.88,36609.0,67.0018,67.0914,66.9571,67.0735,36609.0
2021-02-17 15:55:00,74.88,74.93,74.8,74.89,132669.0,67.0735,67.1183,67.0018,67.0825,132669.0
2021-02-18 09:30:00,74.03,74.48,73.95,74.02,52120.0,66.3121,66.7152,66.2405,66.3032,52120.0
2021-02-18 09:35:00,74.11,74.52,74.0,74.2,16513.0,66.3838,66.751,66.2852,66.4644,16513.0
2021-02-18 09:40:00,74.1,74.1,73.88,73.97,10569.0,66.3748,66.3748,66.1778,66.2584,10569.0
2021-02-18 09:45:00,73.95,74.55,73.89,74.44,9816.0,66.2405,66.7779,66.1867,66.6794,9816.0
2021-02-18 09:50:00,74.43,74.53,74.29,74.29,3294.0,66.6704,66.76,66.545,66.545,3294.0
2021-02-18 09:55:00,74.26,74.49,74.09,74.17,20174.0,66.5181,66.7242,66.3659,66.4375,20174.0
2021-02-18 10:00:00,74.21,74.39,74.02,74.3,19082.0,66.4734,66.6346,66.3032,66.554,19082.0
2021-02-18 10:05:00,74.33,74.34,74.0,74.17,13933.0,66.5808,66.5898,66.2852,66.4375,13933.0
2021-02-18 10:10:00,74.16,74.59,74.16,74.49,9748.0,66.4286,66.8137,66.4286,66.7242,9748.0
2021-02-18 10:15:00,74.5,74.66,74.48,74.59,7529.0,66.7331,66.8764,66.7152,66.8137,7529.0
2021-02-18 10:20:00,74.57,74.63,74.39,74.39,8343.0,66.7958,66.8496,66.6346,66.6346,8343.0
2021-02-18 10:25:00,74.41,74.51,74.36,74.51,24280.0,66.6525,66.7421,66.6077,66.7421,24280.0
2021-02-18 10:30:00,74.51,74.75,74.46,74.75,6286.0,66.7421,66.9571,66.6973,66.9571,6286.0
2021-02-18 10:35:00,74.78,74.95,74.71,74.83,15116.0,66.9839,67.1362,66.9212,67.0287,15116.0
2021-02-18 10:40:00,74.82,74.89,74.74,74.77,11019.0,67.0198,67.0825,66.9481,66.975,11019.0
2021-02-18 10:45:00,74.76,74.79,74.69,74.69,7704.0,66.966,66.9929,66.9033,66.9033,7704.0
2021-02-18 10:50:00,74.68,74.73,74.59,74.67,7196.0,66.8944,66.9391,66.8137,66.8854,7196.0
2021-02-18 10:55:00,74.67,74.7,74.58,74.68,5474.0,66.8854,66.9123,66.8048,66.8944,5474.0
2021-02-18 11:00:00,74.68,74.84,74.6,74.84,12830.0,66.8944,67.0377,66.8227,67.0377,12830.0
2021-02-18 11:05:00,74.84,74.89,74.75,74.76,9481.0,67.0377,67.0825,66.9571,66.966,9481.0
2021-02-18 11:10:00,74.77,74.8,74.68,74.78,10641.0,66.975,67.0018,66.8944,66.9839,10641.0
2021-02-18 11:15:00,74.76,74.94,74.73,74.74,12699.0,66.966,67.1273,66.9391,66.9481,12699.0
2021-02-18 11:20:00,74.75,74.77,74.65,74.65,7072.0,66.9571,66.975,66.8675,66.8675,7072.0
2021-02-18 11:25:00,74.65,74.8,74.65,74.72,9450.0,66.8675,67.0018,66.8675,66.9302,9450.0
2021-02-18 11:30:00,74.71,74.71,74.57,74.58,10455.0,66.9212,66.9212,66.7958,66.8048,10455.0
2021-02-18 11:35:00,74.59,74.72,74.59,74.63,7541.0,66.8137,66.9302,66.8137,66.8496,7541.0
2021-02-18 11:40:00,74.63,74.67,74.55,74.61,17135.0,66.8496,66.8854,66.7779,66.8317,17135.0
2021-02-18 11:45:00,74.61,74.61,74.48,74.49,4988.0,66.8317,66.8317,66.7152,66.7242,4988.0
2021-02-18 11:50:00,74.48,74.57,74.47,74.48,8889.0,66.7152,66.7958,66.7063,66.7152,8889.0
2021-02-18 11:55:00,74.45,74.47,74.37,74.4,6719.0,66.6883,66.7063,66.6167,66.6435,6719.0
2021-02-18 12:00:00,74.42,74.45,74.36,74.36,7113.0,66.6615,66.6883,66.6077,66.6077,7113.0
2021-02-18 12:05:00,74.38,74.38,74.2,74.24,8398.0,66.6256,66.6256,66.4644,66.5002,8398.0
2021-02-18 12:10:00,74.22,74.22,74.15,74.2,9262.0,66.4823,66.4823,66.4196,66.4644,9262.0
2021-02-18 12:15:00,74.14,74.35,74.14,74.35,6106.0,66.4107,66.5988,66.4107,66.5988,6106.0
2021-02-18 12:20:00,74.35,74.5,74.35,74.48,6548.0,66.5988,66.7331,66.5988,66.7152,6548.0
2021-02-18 12:25:00,74.5,74.54,74.37,74.42,6895.0,66.7331,66.769,66.6167,66.6615,6895.0
2021-02-18 12:30:00,74.42,74.46,74.36,74.46,4504.0,66.6615,66.6973,66.6077,66.6973,4504.0
2021-02-18 12:35:00,74.45,74.53,74.45,74.5,5162.0,66.6883,66.76,66.6883,66.7331,5162.0
2021-02-18 12:40:00,74.52,74.59,74.51,74.52,3013.0,66.751,66.8137,66.7421,66.751,3013.0
2021-02-18 12:45:00,74.5,74.61,74.49,74.59,7088.0,66.7331,66.8317,66.7242,66.8137,7088.0
2021-02-18 12:50:00,74.59,74.6,74.41,74.42,4243.0,66.8137,66.8227,66.6525,66.6615,4243.0
2021-02-18 12:55:00,74.41,74.46,74.39,74.41,5270.0,66.6525,66.6973,66.6346,66.6525,5270.0
2021-02-18 13:00:00,74.36,74.59,74.35,74.44,7884.0,66.6077,66.8137,66.5988,66.6794,7884.0
2021-02-18 13:05:00,74.4,74.51,74.39,74.42,4850.0,66.6435,66.7421,66.6346,66.6615,4850.0
2021-02-18 13:10:00,74.42,74.48,74.37,74.44,5871.0,66.6615,66.7152,66.6167,66.6794,5871.0
2021-02-18 13:15:00,74.45,74.68,74.45,74.67,6313.0,66.6883,66.8944,66.6883,66.8854,6313.0
2021-02-18 13:20:00,74.69,74.85,74.67,74.79,15353.0,66.9033,67.0466,66.8854,66.9929,15353.0
2021-02-18 13:25:00,74.79,74.85,74.75,74.75,3658.0,66.9929,67.0466,66.9571,66.9571,3658.0
2021-02-18 13:30:00,74.76,74.78,74.68,74.7,8371.0,66.966,66.9839,66.8944,66.9123,8371.0
2021-02-18 13:35:00,74.72,74.72,74.62,74.66,7611.0,66.9302,66.9302,66.8406,66.8764,7611.0
2021-02-18 13:40:00,74.66,74.66,74.59,74.66,7140.0,66.8764,66.8764,66.8137,66.8764,7140.0
2021-02-18 13:45:00,74.61,74.66,74.61,74.66,4949.0,66.8317,66.8764,66.8317,66.8764,4949.0
2021-02-18 13:50:00,74.67,74.76,74.66,74.69,6095.0,66.8854,66.966,66.8764,66.9033,6095.0
2021-02-18 13:55:00,74.7,74.73,74.65,74.65,5403.0,66.9123,66.9391,66.8675,66.8675,5403.0
2021-02-18 14:00:00,74.65,74.93,74.63,74.86,76260.0,66.8675,67.1183,66.8496,67.0556,76260.0
2021-02-18 14:05:00,74.87,74.93,74.83,74.85,8934.0,67.0645,67.1183,67.0287,67.0466,8934.0
2021-02-18 14:10:00,74.86,74.87,74.76,74.8,8183.0,67.0556,67.0645,66.966,67.0018,8183.0
2021-02-18 14:15:00,74.81,74.87,74.78,74.86,10014.0,67.0108,67.0645,66.9839,67.0556,10014.0
2021-02-18 14:20:00,74.87,74.99,74.82,74.94,12227.0,67.0645,67.172,67.0198,67.1273,12227.0
2021-02-18 14:25:00,74.95,75.02,74.93,75.01,8198.0,67.1362,67.1989,67.1183,67.19,8198.0
2021-02-18 14:30:00,75.03,75.11,75.0,75.03,10196.0,67.2079,67.2795,67.181,67.2079,10196.0
2021-02-18 14:35:00,75.03,75.05,74.98,74.98,6886.0,67.2079,67.2258,67.1631,67.1631,6886.0
2021-02-18 14:40:00,74.99,75.04,74.96,74.97,6790.0,67.172,67.2168,67.1452,67.1541,6790.0
2021-02-18 14:45:00,74.96,74.98,74.92,74.93,4682.0,67.1452,67.1631,67.1093,67.1183,4682.0
2021-02-18 14:50:00,74.93,74.95,74.84,74.91,7694.0,67.1183,67.1362,67.0377,67.1004,7694.0
2021-02-18 14:55:00,74.91,75.03,74.9,74.97,14174.0,67.1004,67.2079,67.0914,67.1541,14174.0
2021-02-18 15:00:00,74.94,75.02,74.9,75.0,12366.0,67.1273,67.1989,67.0914,67.181,12366.0
2021-02-18 15:05:00,75.02,75.07,75.0,75.05,6827.0,67.1989,67.2437,67.181,67.2258,6827.0
2021-02-18 15:10:00,75.04,75.06,74.94,74.95,8085.0,67.2168,67.2347,67.1273,67.1362,8085.0
2021-02-18 15:15:00,74.96,74.96,74.9,74.93,9928.0,67.1452,67.1452,67.0914,67.1183,9928.0
2021-02-18 15:20:00,74.93,75.01,74.91,74.95,8689.0,67.1183,67.19,67.1004,67.1362,8689.0
2021-02-18 15:25:00,74.95,74.99,74.88,74.93,11105.0,67.1362,67.172,67.0735,67.1183,11105.0
2021-02-18 15:30:00,74.93,74.97,74.91,74.91,9789.0,67.1183,67.1541,67.1004,67.1004,9789.0
2021-02-18 15:35:00,74.92,75.01,74.89,74.91,17825.0,67.1093,67.19,67.0825,67.1004,17825.0
2021-02-18 15:40:00,74.92,75.12,74.91,75.12,21597.0,67.1093,67.2885,67.1004,67.2885,21597.0
2021-02-18 15:45:00,75.12,75.16,75.03,75.03,33479.0,67.2885,67.3243,67.2079,67.2079,33479.0
2021-02-18 15:50:00,75.04,75.1,74.98,75.0,40958.0,67.2168,67.2706,67.1631,67.181,40958.0
2021-02-18 15:55:00,74.99,75.01,74.84,74.93,88211.0,67.172,67.19,67.0377,67.1183,88211.0
2021-02-19 09:30:00,75.23,75.32,75.08,75.17,89538.0,67.387,67.4676,67.2527,67.3333,89538.0
2021-02-19 09:35:00,75.22,75.39,75.04,75.39,3059.0,67.3781,67.5303,67.2168,67.5303,3059.0
2021-02-19 09:40:00,75.38,75.46,75.25,75.36,3903.0,67.5214,67.593,67.4049,67.5035,3903.0
2021-02-19 09:45:00,75.45,75.65,75.38,75.59,7832.0,67.5841,67.7632,67.5214,67.7095,7832.0
2021-02-19 09:50:00,75.54,75.56,75.43,75.53,5434.0,67.6647,67.6826,67.5662,67.6557,5434.0
2021-02-19 09:55:00,75.47,75.67,75.37,75.6,8562.0,67.602,67.7811,67.5124,67.7184,8562.0
2021-02-19 10:00:00,75.61,75.76,75.61,75.64,10497.0,67.7274,67.8618,67.7274,67.7543,10497.0
2021-02-19 10:05:00,75.63,75.76,75.62,75.76,8571.0,67.7453,67.8618,67.7364,67.8618,8571.0
2021-02-19 10:10:00,75.78,75.89,75.78,75.82,4530.0,67.8797,67.9782,67.8797,67.9155,4530.0
2021-02-19 10:15:00,75.8,76.07,75.8,76.03,11151.0,67.8976,68.1394,67.8976,68.1036,11151.0
2021-02-19 10:20:00,76.04,76.1,75.93,76.1,5387.0,68.1126,68.1663,68.014,68.1663,5387.0
2021-02-19 10:25:00,76.09,76.09,75.89,75.89,3580.0,68.1574,68.1574,67.9782,67.9782,3580.0
2021-02-19 10:30:00,75.92,76.02,75.85,75.91,6539.0,68.0051,68.0947,67.9424,67.9961,6539.0
2021-02-19 10:35:00,75.91,75.92,75.85,75.85,3240.0,67.9961,68.0051,67.9424,67.9424,3240.0
2021-02-19 10:40:00,75.85,76.02,75.83,75.98,11043.0,67.9424,68.0947,67.9245,68.0588,11043.0
2021-02-19 10:45:00,75.99,75.99,75.82,75.87,2078.0,68.0678,68.0678,67.9155,67.9603,2078.0
2021-02-19 10:50:00,75.87,75.95,75.75,75.75,21315.0,67.9603,68.032,67.8528,67.8528,21315.0
2021-02-19 10:55:00,75.8,76.0,75.78,76.0,5578.0,67.8976,68.0767,67.8797,68.0767,5578.0
2021-02-19 11:00:00,76.04,76.15,76.04,76.1,7683.0,68.1126,68.2111,68.1126,68.1663,7683.0
2021-02-19 11:05:00,76.13,76.47,76.09,76.47,15350.0,68.1932,68.4977,68.1574,68.4977,15350.0
2021-02-19 11:10:00,76.47,76.55,76.33,76.36,18332.0,68.4977,68.5694,68.3723,68.3992,18332.0
2021-02-19 11:15:00,76.38,76.54,76.28,76.5,16836.0,68.4171,68.5604,68.3276,68.5246,16836.0
2021-02-19 11:20:00,76.49,76.56,76.45,76.56,6964.0,68.5157,68.5784,68.4798,68.5784,6964.0
2021-02-19 11:25:00,76.56,76.66,76.52,76.66,13187.0,68.5784,68.6679,68.5425,68.6679,13187.0
2021-02-19 11:30:00,76.66,76.73,76.54,76.7,9852.0,68.6679,68.7306,68.5604,68.7038,9852.0
2021-02-19 11:35:00,76.72,76.79,76.69,76.73,9786.0,68.7217,68.7844,68.6948,68.7306,9786.0
2021-02-19 11:40:00,76.76,76.83,76.72,76.78,8047.0,68.7575,68.8202,68.7217,68.7754,8047.0
2021-02-19 11:45:00,76.77,76.96,76.74,76.86,12014.0,68.7665,68.9367,68.7396,68.8471,12014.0
2021-02-19 11:50:00,76.86,76.86,76.64,76.69,37565.0,68.8471,68.8471,68.65,68.6948,37565.0
2021-02-19 11:55:00,76.67,76.99,76.67,76.9,12135.0,68.6769,68.9635,68.6769,68.8829,12135.0
2021-02-19 12:00:00,76.92,76.96,76.81,76.89,6854.0,68.9008,68.9367,68.8023,68.874,6854.0
2021-02-19 12:05:00,76.87,76.93,76.79,76.8,7164.0,68.856,68.9098,68.7844,68.7933,7164.0
2021-02-19 12:10:00,76.82,76.97,76.82,76.96,8601.0,68.8113,68.9456,68.8113,68.9367,8601.0
2021-02-19 12:15:00,76.95,77.05,76.95,77.01,15182.0,68.9277,69.0173,68.9277,68.9814,15182.0
2021-02-19 12:20:00,77.0,77.0,76.82,76.85,8076.0,68.9725,68.9725,68.8113,68.8381,8076.0
2021-02-19 12:25:00,76.82,76.91,76.81,76.81,6728.0,68.8113,68.8919,68.8023,68.8023,6728.0
2021-02-19 12:30:00,76.82,77.02,76.81,76.98,17694.0,68.8113,68.9904,68.8023,68.9546,17694.0
2021-02-19 12:35:00,77.0,77.13,76.95,77.08,21964.0,68.9725,69.0889,68.9277,69.0441,21964.0
2021-02-19 12:40:00,77.07,77.07,76.81,76.89,7429.0,69.0352,69.0352,68.8023,68.874,7429.0
2021-02-19 12:45:00,76.87,77.04,76.86,76.99,7658.0,68.856,69.0083,68.8471,68.9635,7658.0
2021-02-19 12:50:00,77.02,77.03,76.81,76.83,9331.0,68.9904,68.9994,68.8023,68.8202,9331.0
2021-02-19 12:55:00,76.81,76.89,76.74,76.89,9188.0,68.8023,68.874,68.7396,68.874,9188.0
2021-02-19 13:00:00,76.86,76.92,76.76,76.83,7710.0,68.8471,68.9008,68.7575,68.8202,7710.0
2021-02-19 13:05:00,76.85,76.89,76.73,76.78,6457.0,68.8381,68.874,68.7306,68.7754,6457.0
2021-02-19 13:10:00,76.78,76.95,76.78,76.92,6160.0,68.7754,68.9277,68.7754,68.9008,6160.0
2021-02-19 13:15:00,76.92,76.97,76.79,76.79,4409.0,68.9008,68.9456,68.7844,68.7844,4409.0
2021-02-19 13:20:00,76.76,76.89,76.71,76.89,9041.0,68.7575,68.874,68.7127,68.874,9041.0
2021-02-19 13:25:00,76.88,76.92,76.84,76.85,7292.0,68.865,68.9008,68.8292,68.8381,7292.0
2021-02-19 13:30:00,76.86,76.89,76.77,76.77,4462.0,68.8471,68.874,68.7665,68.7665,4462.0
2021-02-19 13:35:00,76.77,77.01,76.75,76.98,15414.0,68.7665,68.9814,68.7486,68.9546,15414.0
2021-02-19 13:40:00,76.97,77.17,76.97,77.16,8595.0,68.9456,69.1248,68.9456,69.1158,8595.0
2021-02-19 13:45:00,77.17,77.27,77.15,77.19,24832.0,69.1248,69.2143,69.1069,69.1427,24832.0
2021-02-19 13:50:00,77.2,77.22,77.1,77.11,15585.0,69.1516,69.1696,69.0621,69.071,15585.0
2021-02-19 13:55:00,77.11,77.16,77.07,77.16,16097.0,69.071,69.1158,69.0352,69.1158,16097.0
2021-02-19 14:00:00,77.16,77.23,77.12,77.13,17329.0,69.1158,69.1785,69.08,69.0889,17329.0
2021-02-19 14:05:00,77.11,77.21,76.96,76.99,13383.0,69.071,69.1606,68.9367,68.9635,13383.0
2021-02-19 14:10:00,77.0,77.08,76.96,76.97,9457.0,68.9725,69.0441,68.9367,68.9456,9457.0
2021-02-19 14:15:00,76.97,77.25,76.94,77.25,20163.0,68.9456,69.1964,68.9187,69.1964,20163.0
2021-02-19 14:20:00,77.23,77.23,76.96,77.0,19128.0,69.1785,69.1785,68.9367,68.9725,19128.0
2021-02-19 14:25:00,77.02,77.11,76.92,76.94,18594.0,68.9904,69.071,68.9008,68.9187,18594.0
2021-02-19 14:30:00,76.95,77.09,76.93,76.97,14296.0,68.9277,69.0531,68.9098,68.9456,14296.0
2021-02-19 14:35:00,76.97,76.97,76.83,76.91,9618.0,68.9456,68.9456,68.8202,68.8919,9618.0
2021-02-19 14:40:00,76.89,76.9,76.78,76.8,11838.0,68.874,68.8829,68.7754,68.7933,11838.0
2021-02-19 14:45:00,76.79,76.79,76.61,76.64,14797.0,68.7844,68.7844,68.6231,68.65,14797.0
2021-02-19 14:50:00,76.64,76.65,76.51,76.57,14710.0,68.65,68.659,68.5336,68.5873,14710.0
2021-02-19 14:55:00,76.55,76.63,76.55,76.62,14099.0,68.5694,68.6411,68.5694,68.6321,14099.0
2021-02-19 15:00:00,76.6,76.63,76.57,76.59,16943.0,68.6142,68.6411,68.5873,68.6052,16943.0
2021-02-19 15:05:00,76.61,76.65,76.58,76.65,21653.0,68.6231,68.659,68.5963,68.659,21653.0
2021-02-19 15:10:00,76.63,76.72,76.62,76.67,18110.0,68.6411,68.7217,68.6321,68.6769,18110.0
2021-02-19 15:15:00,76.68,76.72,76.58,76.69,14513.0,68.6859,68.7217,68.5963,68.6948,14513.0
2021-02-19 15:20:00,76.69,76.69,76.59,76.59,12545.0,68.6948,68.6948,68.6052,68.6052,12545.0
2021-02-19 15:25:00,76.58,76.66,76.57,76.66,33601.0,68.5963,68.6679,68.5873,68.6679,33601.0
2021-02-19 15:30:00,76.67,76.74,76.56,76.69,13857.0,68.6769,68.7396,68.5784,68.6948,13857.0
2021-02-19 15:35:00,76.69,76.76,76.59,76.74,14921.0,68.6948,68.7575,68.6052,68.7396,14921.0
2021-02-19 15:40:00,76.73,76.81,76.65,76.65,19788.0,68.7306,68.8023,68.659,68.659,19788.0
2021-02-19 15:45:00,76.62,76.71,76.62,76.64,30945.0,68.6321,68.7127,68.6321,68.65,30945.0
2021-02-19 15:50:00,76.67,76.75,76.61,76.65,35554.0,68.6769,68.7486,68.6231,68.659,35554.0
2021-02-19 15:55:00,76.66,76.76,76.57,76.74,70822.0,68.6679,68.7575,68.5873,68.7396,70822.0
2021-02-22 09:30:00,75.95,76.57,75.95,76.54,80802.0,68.032,68.5873,68.032,68.5604,80802.0
2021-02-22 09:35:00,76.4,76.68,76.25,76.28,18815.0,68.435,68.6859,68.3007,68.3276,18815.0
2021-02-22 09:40:00,76.31,76.51,76.02,76.38,15636.0,68.3544,68.5336,68.0947,68.4171,15636.0
2021-02-22 09:45:00,76.55,76.81,76.55,76.57,18768.0,68.5694,68.8023,68.5694,68.5873,18768.0
2021-02-22 09:50:00,76.6,77.11,76.6,77.11,12976.0,68.6142,69.071,68.6142,69.071,12976.0
2021-02-22 09:55:00,77.11,77.34,76.94,77.19,23286.0,69.071,69.277,68.9187,69.1427,23286.0
2021-02-22 10:00:00,77.17,77.46,77.12,77.44,8571.0,69.1248,69.3845,69.08,69.3666,8571.0
2021-02-22 10:05:00,77.46,77.51,77.25,77.43,12283.0,69.3845,69.4293,69.1964,69.3577,12283.0
2021-02-22 10:10:00,77.47,77.84,77.46,77.82,14380.0,69.3935,69.7249,69.3845,69.707,14380.0
2021-02-22 10:15:00,77.82,77.82,77.55,77.73,15277.0,69.707,69.707,69.4652,69.6264,15277.0
2021-02-22 10:20:00,77.73,77.89,77.62,77.84,18404.0,69.6264,69.7697,69.5279,69.7249,18404.0
2021-02-22 10:25:00,77.81,78.0,77.81,77.89,12838.0,69.698,69.8682,69.698,69.7697,12838.0
2021-02-22 10:30:00,77.87,77.98,77.76,77.93,24578.0,69.7518,69.8503,69.6533,69.8055,24578.0
2021-02-22 10:35:00,77.95,78.2,77.93,78.08,23263.0,69.8234,70.0474,69.8055,69.9399,23263.0
2021-02-22 10:40:00,78.08,78.42,78.05,78.2,23214.0,69.9399,70.2444,69.913,70.0474,23214.0
2021-02-22 10:45:00,78.2,78.3,78.02,78.08,15441.0,70.0474,70.137,69.8862,69.9399,15441.0
2021-02-22 10:50:00,78.06,78.06,77.71,77.73,17417.0,69.922,69.922,69.6085,69.6264,17417.0
2021-02-22 10:55:00,77.74,78.04,77.73,78.03,18500.0,69.6353,69.9041,69.6264,69.8951,18500.0
2021-02-22 11:00:00,78.01,78.22,78.01,78.16,15324.0,69.8772,70.0653,69.8772,70.0116,15324.0
2021-02-22 11:05:00,78.14,78.23,78.06,78.16,17174.0,69.9936,70.0743,69.922,70.0116,17174.0
2021-02-22 11:10:00,78.14,78.39,78.04,78.33,10073.0,69.9936,70.2176,69.9041,70.1638,10073.0
2021-02-22 11:15:00,78.31,78.47,78.31,78.45,12331.0,70.1459,70.2892,70.1459,70.2713,12331.0
2021-02-22 11:20:00,78.45,78.6,78.42,78.56,38504.0,70.2713,70.4057,70.2444,70.3699,38504.0
2021-02-22 11:25:00,78.58,78.71,78.58,78.68,20836.0,70.3878,70.5042,70.3878,70.4773,20836.0
2021-02-22 11:30:00,78.68,78.78,78.57,78.63,7432.0,70.4773,70.5669,70.3788,70.4326,7432.0
2021-02-22 11:35:00,78.62,78.73,78.62,78.68,23832.0,70.4236,70.5221,70.4236,70.4773,23832.0
2021-02-22 11:40:00,78.71,78.8,78.68,78.71,11956.0,70.5042,70.5848,70.4773,70.5042,11956.0
2021-02-22 11:45:00,78.68,78.73,78.54,78.55,12482.0,70.4773,70.5221,70.3519,70.3609,12482.0
2021-02-22 11:50:00,78.58,78.73,78.58,78.62,12158.0,70.3878,70.5221,70.3878,70.4236,12158.0
2021-02-22 11:55:00,78.6,78.64,78.41,78.54,16395.0,70.4057,70.4415,70.2355,70.3519,16395.0
2021-02-22 12:00:00,78.54,78.57,78.45,78.55,11903.0,70.3519,70.3788,70.2713,70.3609,11903.0
2021-02-22 12:05:00,78.54,78.63,78.52,78.56,6355.0,70.3519,70.4326,70.334,70.3699,6355.0
2021-02-22 12:10:00,78.54,78.62,78.5,78.59,6270.0,70.3519,70.4236,70.3161,70.3967,6270.0
2021-02-22 12:15:00,78.64,78.66,78.5,78.54,9883.0,70.4415,70.4594,70.3161,70.3519,9883.0
2021-02-22 12:20:00,78.52,78.69,78.51,78.67,8900.0,70.334,70.4863,70.3251,70.4684,8900.0
2021-02-22 12:25:00,78.7,78.79,78.67,78.74,6316.0,70.4953,70.5759,70.4684,70.5311,6316.0
2021-02-22 12:30:00,78.76,78.81,78.72,78.76,6565.0,70.549,70.5938,70.5132,70.549,6565.0
2021-02-22 12:35:00,78.81,78.96,78.78,78.96,11900.0,70.5938,70.7282,70.5669,70.7282,11900.0
2021-02-22 12:40:00,78.95,78.97,78.84,78.88,6936.0,70.7192,70.7371,70.6207,70.6565,6936.0
2021-02-22 12:45:00,78.96,79.01,78.73,78.75,22955.0,70.7282,70.7729,70.5221,70.54,22955.0
2021-02-22 12:50:00,78.76,78.9,78.75,78.9,8658.0,70.549,70.6744,70.54,70.6744,8658.0
2021-02-22 12:55:00,78.9,79.04,78.88,79.04,9665.0,70.6744,70.7998,70.6565,70.7998,9665.0
2021-02-22 13:00:00,78.99,79.02,78.89,78.91,4307.0,70.755,70.7819,70.6655,70.6834,4307.0
2021-02-22 13:05:00,78.94,78.99,78.77,78.78,10698.0,70.7102,70.755,70.558,70.5669,10698.0
2021-02-22 13:10:00,78.75,78.77,78.66,78.77,3718.0,70.54,70.558,70.4594,70.558,3718.0
2021-02-22 13:15:00,78.81,78.88,78.8,78.82,3700.0,70.5938,70.6565,70.5848,70.6027,3700.0
2021-02-22 13:20:00,78.83,78.97,78.83,78.88,8511.0,70.6117,70.7371,70.6117,70.6565,8511.0
2021-02-22 13:25:00,78.89,79.0,78.86,78.99,7898.0,70.6655,70.764,70.6386,70.755,7898.0
2021-02-22 13:30:00,79.0,79.07,78.99,79.03,7989.0,70.764,70.8267,70.755,70.7909,7989.0
2021-02-22 13:35:00,79.06,79.31,79.06,79.11,87402.0,70.8177,71.0417,70.8177,70.8625,87402.0
2021-02-22 13:40:00,79.11,79.11,78.89,78.91,10029.0,70.8625,70.8625,70.6655,70.6834,10029.0
2021-02-22 13:45:00,78.94,78.98,78.87,78.91,6113.0,70.7102,70.7461,70.6475,70.6834,6113.0
2021-02-22 13:50:00,78.95,78.95,78.74,78.74,7152.0,70.7192,70.7192,70.5311,70.5311,7152.0
2021-02-22 13:55:00,78.75,78.84,78.58,78.61,19903.0,70.54,70.6207,70.3878,70.4146,19903.0
2021-02-22 14:00:00,78.6,78.65,78.5,78.57,26771.0,70.4057,70.4505,70.3161,70.3788,26771.0
2021-02-22 14:05:00,78.57,78.6,78.45,78.48,8252.0,70.3788,70.4057,70.2713,70.2982,8252.0
2021-02-22 14:10:00,78.5,78.51,78.37,78.4,7359.0,70.3161,70.3251,70.1997,70.2265,7359.0
2021-02-22 14:15:00,78.39,78.45,78.33,78.34,7947.0,70.2176,70.2713,70.1638,70.1728,7947.0
2021-02-22 14:20:00,78.36,78.46,78.25,78.43,10493.0,70.1907,70.2803,70.0922,70.2534,10493.0
2021-02-22 14:25:00,78.45,78.57,78.4,78.54,14908.0,70.2713,70.3788,70.2265,70.3519,14908.0
2021-02-22 14:30:00,78.52,78.62,78.49,78.54,5960.0,70.334,70.4236,70.3072,70.3519,5960.0
2021-02-22 14:35:00,78.52,78.58,78.46,78.56,4095.0,70.334,70.3878,70.2803,70.3699,4095.0
2021-02-22 14:40:00,78.56,78.63,78.5,78.5,5677.0,70.3699,70.4326,70.3161,70.3161,5677.0
2021-02-22 14:45:00,78.51,78.51,78.39,78.44,6998.0,70.3251,70.3251,70.2176,70.2624,6998.0
2021-02-22 14:50:00,78.45,78.73,78.44,78.55,11623.0,70.2713,70.5221,70.2624,70.3609,11623.0
2021-02-22 14:55:00,78.57,78.82,78.57,78.81,10669.0,70.3788,70.6027,70.3788,70.5938,10669.0
2021-02-22 15:00:00,78.83,78.89,78.62,78.64,21853.0,70.6117,70.6655,70.4236,70.4415,21853.0
2021-02-22 15:05:00,78.67,78.71,78.64,78.64,17438.0,70.4684,70.5042,70.4415,70.4415,17438.0
2021-02-22 15:10:00,78.64,78.82,78.64,78.78,23225.0,70.4415,70.6027,70.4415,70.5669,23225.0
2021-02-22 15:15:00,78.78,78.92,78.76,78.85,21659.0,70.5669,70.6923,70.549,70.6296,21659.0
2021-02-22 15:20:00,78.85,78.88,78.57,78.62,31555.0,70.6296,70.6565,70.3788,70.4236,31555.0
2021-02-22 15:25:00,78.64,78.79,78.63,78.64,17005.0,70.4415,70.5759,70.4326,70.4415,17005.0
2021-02-22 15:30:00,78.6,78.91,78.6,78.91,33052.0,70.4057,70.6834,70.4057,70.6834,33052.0
2021-02-22 15:35:00,78.92,78.92,78.71,78.8,37063.0,70.6923,70.6923,70.5042,70.5848,37063.0
2021-02-22 15:40:00,78.78,78.82,78.6,78.72,27579.0,70.5669,70.6027,70.4057,70.5132,27579.0
2021-02-22 15:45:00,78.73,78.86,78.72,78.72,35318.0,70.5221,70.6386,70.5132,70.5132,35318.0
2021-02-22 15:50:00,78.75,78.82,78.63,78.7,56972.0,70.54,70.6027,70.4326,70.4953,56972.0
2021-02-22 15:55:00,78.71,78.8,78.62,78.65,82650.0,70.5042,70.5848,70.4236,70.4505,82650.0
2021-02-23 09:30:00,78.74,78.86,78.36,78.5,52687.0,70.5311,70.6386,70.1907,70.3161,52687.0
2021-02-23 09:35:00,78.46,78.85,78.32,78.85,20210.0,70.2803,70.6296,70.1549,70.6296,20210.0
2021-02-23 09:40:00,78.75,78.79,78.46,78.69,21058.0,70.54,70.5759,70.2803,70.4863,21058.0
2021-02-23 09:45:00,78.7,79.05,78.65,78.72,20000.0,70.4953,70.8088,70.4505,70.5132,20000.0
2021-02-23 09:50:00,78.55,79.06,78.37,78.82,30838.0,70.3609,70.8177,70.1997,70.6027,30838.0
2021-02-23 09:55:00,78.84,79.23,78.75,79.0,12947.0,70.6207,70.97,70.54,70.764,12947.0
2021-02-23 10:00:00,79.0,79.35,78.8,79.17,65227.0,70.764,71.0775,70.5848,70.9163,65227.0
2021-02-23 10:05:00,79.16,79.29,78.98,79.25,18430.0,70.9073,71.0237,70.7461,70.9879,18430.0
2021-02-23 10:10:00,79.3,79.46,79.09,79.25,17438.0,71.0327,71.176,70.8446,70.9879,17438.0
2021-02-23 10:15:00,79.22,79.54,79.21,79.51,31602.0,70.961,71.2477,70.9521,71.2208,31602.0
2021-02-23 10:20:00,79.51,79.64,79.43,79.63,23834.0,71.2208,71.3373,71.1492,71.3283,23834.0
2021-02-23 10:25:00,79.63,79.67,79.52,79.65,14980.0,71.3283,71.3641,71.2298,71.3462,14980.0
2021-02-23 10:30:00,79.68,79.74,79.33,79.74,17248.0,71.3731,71.4268,71.0596,71.4268,17248.0
2021-02-23 10:35:00,79.72,79.82,79.61,79.75,16109.0,71.4089,71.4985,71.3104,71.4358,16109.0
2021-02-23 10:40:00,79.77,79.92,79.73,79.92,46278.0,71.4537,71.5881,71.4179,71.5881,46278.0
2021-02-23 10:45:00,79.89,79.99,79.87,79.95,19444.0,71.5612,71.6508,71.5433,71.6149,19444.0
2021-02-23 10:50:00,79.99,80.07,79.82,80.0,67831.0,71.6508,71.7224,71.4985,71.6597,67831.0
2021-02-23 10:55:00,79.97,80.07,79.86,80.0,52800.0,71.6329,71.7224,71.5343,71.6597,52800.0
2021-02-23 11:00:00,79.98,80.1,79.82,79.92,13414.0,71.6418,71.7493,71.4985,71.5881,13414.0
2021-02-23 11:05:00,79.91,79.94,79.56,79.59,36590.0,71.5791,71.606,71.2656,71.2925,36590.0
2021-02-23 11:10:00,79.59,79.6,79.27,79.4,40768.0,71.2925,71.3014,71.0058,71.1223,40768.0
2021-02-23 11:15:00,79.38,79.5,79.34,79.43,67741.0,71.1044,71.2119,71.0685,71.1492,67741.0
2021-02-23 11:20:00,79.46,79.64,79.44,79.61,22894.0,71.176,71.3373,71.1581,71.3104,22894.0
2021-02-23 11:25:00,79.61,79.62,79.45,79.51,5990.0,71.3104,71.3193,71.1671,71.2208,5990.0
2021-02-23 11:30:00,79.66,79.66,79.46,79.55,8609.0,71.3552,71.3552,71.176,71.2566,8609.0
2021-02-23 11:35:00,79.59,79.61,79.38,79.45,11320.0,71.2925,71.3104,71.1044,71.1671,11320.0
2021-02-23 11:40:00,79.43,79.46,79.25,79.29,14439.0,71.1492,71.176,70.9879,71.0237,14439.0
2021-02-23 11:45:00,79.25,79.35,79.21,79.29,8040.0,70.9879,71.0775,70.9521,71.0237,8040.0
2021-02-23 11:50:00,79.23,79.39,79.23,79.32,5208.0,70.97,71.1133,70.97,71.0506,5208.0
2021-02-23 11:55:00,79.31,79.31,79.17,79.17,3805.0,71.0417,71.0417,70.9163,70.9163,3805.0
2021-02-23 12:00:00,79.17,79.19,79.03,79.03,10909.0,70.9163,70.9342,70.7909,70.7909,10909.0
2021-02-23 12:05:00,79.04,79.07,78.94,78.98,8424.0,70.7998,70.8267,70.7102,70.7461,8424.0
2021-02-23 12:10:00,79.04,79.08,78.94,79.02,88450.0,70.7998,70.8356,70.7102,70.7819,88450.0
2021-02-23 12:15:00,78.99,79.09,78.87,79.03,17010.0,70.755,70.8446,70.6475,70.7909,17010.0
2021-02-23 12:20:00,79.01,79.01,78.75,78.84,9714.0,70.7729,70.7729,70.54,70.6207,9714.0
2021-02-23 12:25:00,78.83,79.05,78.78,79.04,34486.0,70.6117,70.8088,70.5669,70.7998,34486.0
2021-02-23 12:30:00,79.03,79.06,78.93,79.01,9212.0,70.7909,70.8177,70.7013,70.7729,9212.0
2021-02-23 12:35:00,79.01,79.01,78.66,78.75,12716.0,70.7729,70.7729,70.4594,70.54,12716.0
2021-02-23 12:40:00,78.74,78.9,78.73,78.87,14709.0,70.5311,70.6744,70.5221,70.6475,14709.0
2021-02-23 12:45:00,78.87,79.04,78.86,78.95,18284.0,70.6475,70.7998,70.6386,70.7192,18284.0
2021-02-23 12:50:00,78.97,79.25,78.88,79.17,56177.0,70.7371,70.9879,70.6565,70.9163,56177.0
2021-02-23 12:55:00,79.14,79.27,79.08,79.12,11401.0,70.8894,71.0058,70.8356,70.8715,11401.0
2021-02-23 13:00:00,79.09,79.19,79.03,79.15,9775.0,70.8446,70.9342,70.7909,70.8983,9775.0
2021-02-23 13:05:00,79.14,79.22,79.12,79.21,4610.0,70.8894,70.961,70.8715,70.9521,4610.0
2021-02-23 13:10:00,79.21,79.26,79.16,79.26,6575.0,70.9521,70.9969,70.9073,70.9969,6575.0
2021-02-23 13:15:00,79.25,79.38,79.24,79.32,7647.0,70.9879,71.1044,70.979,71.0506,7647.0
2021-02-23 13:20:00,79.32,79.45,79.26,79.41,6539.0,71.0506,71.1671,70.9969,71.1312,6539.0
2021-02-23 13:25:00,79.41,79.51,79.34,79.42,11175.0,71.1312,71.2208,71.0685,71.1402,11175.0
2021-02-23 13:30:00,79.41,79.45,79.19,79.19,12455.0,71.1312,71.1671,70.9342,70.9342,12455.0
2021-02-23 13:35:00,79.19,79.3,79.18,79.3,5648.0,70.9342,71.0327,70.9252,71.0327,5648.0
2021-02-23 13:40:00,79.27,79.27,78.99,78.99,8439.0,71.0058,71.0058,70.755,70.755,8439.0
2021-02-23 13:45:00,79.0,79.11,78.99,79.1,9052.0,70.764,70.8625,70.755,70.8536,9052.0
2021-02-23 13:50:00,79.1,79.17,79.07,79.13,9348.0,70.8536,70.9163,70.8267,70.8804,9348.0
2021-02-23 13:55:00,79.15,79.27,79.09,79.16,13642.0,70.8983,71.0058,70.8446,70.9073,13642.0
2021-02-23 14:00:00,79.15,79.19,79.09,79.16,10578.0,70.8983,70.9342,70.8446,70.9073,10578.0
2021-02-23 14:05:00,79.2,79.28,79.11,79.18,13533.0,70.9431,71.0148,70.8625,70.9252,13533.0
2021-02-23 14:10:00,79.2,79.35,79.16,79.3,6208.0,70.9431,71.0775,70.9073,71.0327,6208.0
2021-02-23 14:15:00,79.29,79.34,79.18,79.31,9744.0,71.0237,71.0685,70.9252,71.0417,9744.0
2021-02-23 14:20:00,79.31,79.42,79.27,79.4,8372.0,71.0417,71.1402,71.0058,71.1223,8372.0
2021-02-23 14:25:00,79.4,79.41,79.26,79.33,18061.0,71.1223,71.1312,70.9969,71.0596,18061.0
2021-02-23 14:30:00,79.36,79.45,79.24,79.24,30173.0,71.0865,71.1671,70.979,70.979,30173.0
2021-02-23 14:35:00,79.26,79.26,78.95,78.96,13441.0,70.9969,70.9969,70.7192,70.7282,13441.0
2021-02-23 14:40:00,78.98,79.03,78.92,78.96,13844.0,70.7461,70.7909,70.6923,70.7282,13844.0
2021-02-23 14:45:00,78.96,79.09,78.94,79.03,11363.0,70.7282,70.8446,70.7102,70.7909,11363.0
2021-02-23 14:50:00,79.02,79.21,79.02,79.03,16322.0,70.7819,70.9521,70.7819,70.7909,16322.0
2021-02-23 14:55:00,79.03,79.1,78.99,79.1,4601.0,70.7909,70.8536,70.755,70.8536,4601.0
2021-02-23 15:00:00,79.1,79.1,78.99,79.05,5077.0,70.8536,70.8536,70.755,70.8088,5077.0
2021-02-23 15:05:00,79.03,79.11,79.02,79.08,13894.0,70.7909,70.8625,70.7819,70.8356,13894.0
2021-02-23 15:10:00,79.08,79.19,79.02,79.14,22047.0,70.8356,70.9342,70.7819,70.8894,22047.0
2021-02-23 15:15:00,79.13,79.24,79.13,79.19,20660.0,70.8804,70.979,70.8804,70.9342,20660.0
2021-02-23 15:20:00,79.22,79.24,79.02,79.12,8494.0,70.961,70.979,70.7819,70.8715,8494.0
2021-02-23 15:25:00,79.11,79.2,79.09,79.17,12553.0,70.8625,70.9431,70.8446,70.9163,12553.0
2021-02-23 15:30:00,79.18,79.2,79.07,79.15,13361.0,70.9252,70.9431,70.8267,70.8983,13361.0
2021-02-23 15:35:00,79.13,79.18,79.07,79.11,32037.0,70.8804,70.9252,70.8267,70.8625,32037.0
2021-02-23 15:40:00,79.15,79.28,79.12,79.23,26583.0,70.8983,71.0148,70.8715,70.97,26583.0
2021-02-23 15:45:00,79.22,79.25,79.07,79.08,17631.0,70.961,70.9879,70.8267,70.8356,17631.0
2021-02-23 15:50:00,79.05,79.2,79.04,79.2,46822.0,70.8088,70.9431,70.7998,70.9431,46822.0
2021-02-23 15:55:00,79.19,79.24,79.11,79.13,68615.0,70.9342,70.979,70.8625,70.8804,68615.0
2021-02-24 09:30:00,78.87,79.36,78.87,79.07,37431.0,70.6475,71.0865,70.6475,70.8267,37431.0
2021-02-24 09:35:00,79.08,79.21,78.66,79.19,13553.0,70.8356,70.9521,70.4594,70.9342,13553.0
2021-02-24 09:40:00,79.24,79.88,79.17,79.62,19383.0,70.979,71.5522,70.9163,71.3193,19383.0
2021-02-24 09:45:00,79.72,79.76,79.5,79.76,7616.0,71.4089,71.4448,71.2119,71.4448,7616.0
2021-02-24 09:50:00,79.66,79.75,79.34,79.63,10666.0,71.3552,71.4358,71.0685,71.3283,10666.0
2021-02-24 09:55:00,79.72,79.96,79.72,79.96,6521.0,71.4089,71.6239,71.4089,71.6239,6521.0
2021-02-24 10:00:00,79.99,80.13,79.82,79.83,25937.0,71.6508,71.7762,71.4985,71.5075,25937.0
2021-02-24 10:05:00,79.82,80.17,79.81,80.06,17093.0,71.4985,71.812,71.4895,71.7135,17093.0
2021-02-24 10:10:00,80.0,80.29,79.99,80.29,18147.0,71.6597,71.9195,71.6508,71.9195,18147.0
2021-02-24 10:15:00,80.27,80.76,80.26,80.43,31228.0,71.9016,72.3405,71.8926,72.0449,31228.0
2021-02-24 10:20:00,80.42,80.79,80.39,80.74,16945.0,72.0359,72.3674,72.0091,72.3226,16945.0
2021-02-24 10:25:00,80.69,80.9,80.63,80.81,29547.0,72.2778,72.4659,72.224,72.3853,29547.0
2021-02-24 10:30:00,80.81,81.07,80.64,80.65,53477.0,72.3853,72.6182,72.233,72.242,53477.0
2021-02-24 10:35:00,80.69,80.84,80.56,80.65,37958.0,72.2778,72.4122,72.1613,72.242,37958.0
2021-02-24 10:40:00,80.63,80.79,80.57,80.71,103989.0,72.224,72.3674,72.1703,72.2957,103989.0
2021-02-24 10:45:00,80.69,80.79,80.55,80.62,22509.0,72.2778,72.3674,72.1524,72.2151,22509.0
2021-02-24 10:50:00,80.57,80.68,80.04,80.04,37393.0,72.1703,72.2688,71.6956,71.6956,37393.0
2021-02-24 10:55:00,80.04,80.18,79.94,80.05,61827.0,71.6956,71.821,71.606,71.7045,61827.0
2021-02-24 11:00:00,80.11,80.28,79.98,80.24,15268.0,71.7583,71.9105,71.6418,71.8747,15268.0
2021-02-24 11:05:00,80.28,80.31,80.08,80.28,31692.0,71.9105,71.9374,71.7314,71.9105,31692.0
2021-02-24 11:10:00,80.34,80.5,80.19,80.32,31277.0,71.9643,72.1076,71.8299,71.9464,31277.0
2021-02-24 11:15:00,80.3,80.32,80.11,80.32,10363.0,71.9285,71.9464,71.7583,71.9464,10363.0
2021-02-24 11:20:00,80.31,80.52,80.25,80.48,29290.0,71.9374,72.1255,71.8837,72.0897,29290.0
2021-02-24 11:25:00,80.45,80.52,80.39,80.39,14434.0,72.0628,72.1255,72.0091,72.0091,14434.0
2021-02-24 11:30:00,80.41,80.64,80.41,80.56,7930.0,72.027,72.233,72.027,72.1613,7930.0
2021-02-24 11:35:00,80.54,80.82,80.47,80.78,19924.0,72.1434,72.3942,72.0807,72.3584,19924.0
2021-02-24 11:40:00,80.78,80.78,80.6,80.69,15668.0,72.3584,72.3584,72.1972,72.2778,15668.0
2021-02-24 11:45:00,80.72,80.77,80.65,80.7,39367.0,72.3047,72.3495,72.242,72.2868,39367.0
2021-02-24 11:50:00,80.7,80.83,80.69,80.77,9227.0,72.2868,72.4032,72.2778,72.3495,9227.0
2021-02-24 11:55:00,80.76,80.92,80.69,80.92,7399.0,72.3405,72.4838,72.2778,72.4838,7399.0
2021-02-24 12:00:00,80.9,81.15,80.9,81.12,26669.0,72.4659,72.6898,72.4659,72.663,26669.0
2021-02-24 12:05:00,81.15,81.22,81.06,81.2,16633.0,72.6898,72.7525,72.6092,72.7346,16633.0
2021-02-24 12:10:00,81.22,81.24,81.04,81.16,18721.0,72.7525,72.7705,72.5913,72.6988,18721.0
2021-02-24 12:15:00,81.17,81.18,80.97,80.98,6904.0,72.7078,72.7167,72.5286,72.5376,6904.0
2021-02-24 12:20:00,80.95,81.04,80.93,80.93,8252.0,72.5107,72.5913,72.4928,72.4928,8252.0
2021-02-24 12:25:00,80.95,81.18,80.95,81.17,9307.0,72.5107,72.7167,72.5107,72.7078,9307.0
2021-02-24 12:30:00,81.18,81.25,81.15,81.16,9416.0,72.7167,72.7794,72.6898,72.6988,9416.0
2021-02-24 12:35:00,81.18,81.18,80.76,80.91,16811.0,72.7167,72.7167,72.3405,72.4749,16811.0
2021-02-24 12:40:00,80.93,81.05,80.93,80.94,8539.0,72.4928,72.6003,72.4928,72.5017,8539.0
2021-02-24 12:45:00,80.96,80.96,80.77,80.87,5803.0,72.5196,72.5196,72.3495,72.439,5803.0
2021-02-24 12:50:00,80.84,80.85,80.6,80.67,8168.0,72.4122,72.4211,72.1972,72.2599,8168.0
2021-02-24 12:55:00,80.67,80.81,80.64,80.75,70994.0,72.2599,72.3853,72.233,72.3315,70994.0
2021-02-24 13:00:00,80.72,80.86,80.59,80.59,35211.0,72.3047,72.4301,72.1882,72.1882,35211.0
2021-02-24 13:05:00,80.59,80.87,80.59,80.74,34297.0,72.1882,72.439,72.1882,72.3226,34297.0
2021-02-24 13:10:00,80.77,80.77,80.67,80.68,9472.0,72.3495,72.3495,72.2599,72.2688,9472.0
2021-02-24 13:15:00,80.67,80.73,80.6,80.73,6788.0,72.2599,72.3136,72.1972,72.3136,6788.0
2021-02-24 13:20:00,80.75,80.75,80.58,80.63,21596.0,72.3315,72.3315,72.1793,72.224,21596.0
2021-02-24 13:25:00,80.64,80.95,80.64,80.93,42748.0,72.233,72.5107,72.233,72.4928,42748.0
2021-02-24 13:30:00,80.93,81.14,80.91,81.09,47642.0,72.4928,72.6809,72.4749,72.6361,47642.0
2021-02-24 13:35:00,81.1,81.33,81.09,81.3,15069.0,72.6451,72.8511,72.6361,72.8242,15069.0
2021-02-24 13:40:00,81.27,81.49,81.27,81.39,20153.0,72.7973,72.9944,72.7973,72.9048,20153.0
2021-02-24 13:45:00,81.38,81.53,81.27,81.27,32995.0,72.8959,73.0302,72.7973,72.7973,32995.0
2021-02-24 13:50:00,81.29,81.37,81.08,81.08,11391.0,72.8152,72.8869,72.6271,72.6271,11391.0
2021-02-24 13:55:00,81.11,81.42,81.08,81.38,19252.0,72.654,72.9317,72.6271,72.8959,19252.0
2021-02-24 14:00:00,81.38,81.54,81.35,81.36,13294.0,72.8959,73.0392,72.869,72.8779,13294.0
2021-02-24 14:05:00,81.35,81.37,81.22,81.33,20095.0,72.869,72.8869,72.7525,72.8511,20095.0
2021-02-24 14:10:00,81.34,81.35,81.21,81.3,15686.0,72.86,72.869,72.7436,72.8242,15686.0
2021-02-24 14:15:00,81.29,81.45,81.2,81.24,19633.0,72.8152,72.9586,72.7346,72.7705,19633.0
2021-02-24 14:20:00,81.28,81.28,81.0,81.06,7660.0,72.8063,72.8063,72.5555,72.6092,7660.0
2021-02-24 14:25:00,81.09,81.27,81.03,81.27,12358.0,72.6361,72.7973,72.5823,72.7973,12358.0
2021-02-24 14:30:00,81.27,81.38,81.11,81.11,40487.0,72.7973,72.8959,72.654,72.654,40487.0
2021-02-24 14:35:00,81.1,81.19,81.01,81.1,11115.0,72.6451,72.7257,72.5644,72.6451,11115.0
2021-02-24 14:40:00,81.09,81.29,81.04,81.26,15682.0,72.6361,72.8152,72.5913,72.7884,15682.0
2021-02-24 14:45:00,81.27,81.33,80.99,81.0,37970.0,72.7973,72.8511,72.5465,72.5555,37970.0
2021-02-24 14:50:00,81.0,81.14,80.99,81.14,8192.0,72.5555,72.6809,72.5465,72.6809,8192.0
2021-02-24 14:55:00,81.13,81.22,81.05,81.05,7566.0,72.6719,72.7525,72.6003,72.6003,7566.0
2021-02-24 15:00:00,81.05,81.28,81.05,81.27,22868.0,72.6003,72.8063,72.6003,72.7973,22868.0
2021-02-24 15:05:00,81.28,81.4,81.18,81.33,20731.0,72.8063,72.9138,72.7167,72.8511,20731.0
2021-02-24 15:10:00,81.32,81.36,81.23,81.29,11203.0,72.8421,72.8779,72.7615,72.8152,11203.0
2021-02-24 15:15:00,81.29,81.35,81.19,81.3,13530.0,72.8152,72.869,72.7257,72.8242,13530.0
2021-02-24 15:20:00,81.32,81.38,81.25,81.29,59541.0,72.8421,72.8959,72.7794,72.8152,59541.0
2021-02-24 15:25:00,81.29,81.4,81.25,81.37,21176.0,72.8152,72.9138,72.7794,72.8869,21176.0
2021-02-24 15:30:00,81.37,81.37,81.19,81.31,27377.0,72.8869,72.8869,72.7257,72.8332,27377.0
2021-02-24 15:35:00,81.31,81.33,81.15,81.18,40363.0,72.8332,72.8511,72.6898,72.7167,40363.0
2021-02-24 15:40:00,81.19,81.29,81.1,81.21,36111.0,72.7257,72.8152,72.6451,72.7436,36111.0
2021-02-24 15:45:00,81.25,81.28,81.17,81.18,35087.0,72.7794,72.8063,72.7078,72.7167,35087.0
2021-02-24 15:50:00,81.19,81.21,80.98,81.08,48131.0,72.7257,72.7436,72.5376,72.6271,48131.0
2021-02-24 15:55:00,81.09,81.19,80.97,80.98,138914.0,72.6361,72.7257,72.5286,72.5376,138914.0
2021-02-25 09:30:00,81.29,81.53,80.76,80.76,41272.0,72.8152,73.0302,72.3405,72.3405,41272.0
2021-02-25 09:35:00,80.9,80.9,80.44,80.7,13311.0,72.4659,72.4659,72.0539,72.2868,13311.0
2021-02-25 09:40:00,80.79,81.11,80.73,81.11,5165.0,72.3674,72.654,72.3136,72.654,5165.0
2021-02-25 09:45:00,80.95,81.04,80.74,80.85,10476.0,72.5107,72.5913,72.3226,72.4211,10476.0
2021-02-25 09:50:00,80.89,81.34,80.78,80.97,40914.0,72.4569,72.86,72.3584,72.5286,40914.0
2021-02-25 09:55:00,81.09,81.55,81.05,81.46,14007.0,72.6361,73.0481,72.6003,72.9675,14007.0
2021-02-25 10:00:00,81.42,81.5,80.97,81.06,20265.0,72.9317,73.0033,72.5286,72.6092,20265.0
2021-02-25 10:05:00,81.04,81.08,80.87,81.08,64701.0,72.5913,72.6271,72.439,72.6271,64701.0
2021-02-25 10:10:00,81.06,81.13,80.58,80.67,30397.0,72.6092,72.6719,72.1793,72.2599,30397.0
2021-02-25 10:15:00,80.71,80.87,80.49,80.82,13321.0,72.2957,72.439,72.0986,72.3942,13321.0
2021-02-25 10:20:00,80.81,81.04,80.81,80.92,18819.0,72.3853,72.5913,72.3853,72.4838,18819.0
2021-02-25 10:25:00,80.85,80.98,80.73,80.96,32299.0,72.4211,72.5376,72.3136,72.5196,32299.0
2021-02-25 10:30:00,80.93,80.98,80.73,80.89,42565.0,72.4928,72.5376,72.3136,72.4569,42565.0
2021-02-25 10:35:00,80.87,80.98,80.77,80.97,140664.0,72.439,72.5376,72.3495,72.5286,140664.0
2021-02-25 10:40:00,80.97,81.31,80.95,81.3,52613.0,72.5286,72.8332,72.5107,72.8242,52613.0
2021-02-25 10:45:00,81.27,81.29,80.96,81.02,118984.0,72.7973,72.8152,72.5196,72.5734,118984.0
2021-02-25 10:50:00,81.02,81.24,80.86,81.22,41336.0,72.5734,72.7705,72.4301,72.7525,41336.0
2021-02-25 10:55:00,81.2,81.52,81.19,81.35,39727.0,72.7346,73.0213,72.7257,72.869,39727.0
2021-02-25 11:00:00,81.27,81.55,81.2,81.5,14596.0,72.7973,73.0481,72.7346,73.0033,14596.0
2021-02-25 11:05:00,81.49,81.6,81.41,81.57,40477.0,72.9944,73.0929,72.9227,73.0661,40477.0
2021-02-25 11:10:00,81.57,81.63,81.45,81.51,26505.0,73.0661,73.1198,72.9586,73.0123,26505.0
2021-02-25 11:15:00,81.48,81.75,81.48,81.62,17721.0,72.9854,73.2273,72.9854,73.1108,17721.0
2021-02-25 11:20:00,81.65,81.74,81.41,81.51,15412.0,73.1377,73.2183,72.9227,73.0123,15412.0
2021-02-25 11:25:00,81.5,81.58,81.41,81.5,13800.0,73.0033,73.075,72.9227,73.0033,13800.0
2021-02-25 11:30:00,81.5,81.61,81.46,81.54,10052.0,73.0033,73.1019,72.9675,73.0392,10052.0
2021-02-25 11:35:00,81.5,81.61,81.45,81.54,10595.0,73.0033,73.1019,72.9586,73.0392,10595.0
2021-02-25 11:40:00,81.56,81.56,81.39,81.41,15893.0,73.0571,73.0571,72.9048,72.9227,15893.0
2021-02-25 11:45:00,81.41,81.43,81.25,81.34,33352.0,72.9227,72.9406,72.7794,72.86,33352.0
2021-02-25 11:50:00,81.34,81.4,81.22,81.32,42218.0,72.86,72.9138,72.7525,72.8421,42218.0
2021-02-25 11:55:00,81.31,81.47,81.31,81.44,34026.0,72.8332,72.9765,72.8332,72.9496,34026.0
2021-02-25 12:00:00,81.41,81.41,81.12,81.28,29665.0,72.9227,72.9227,72.663,72.8063,29665.0
2021-02-25 12:05:00,81.27,81.28,81.08,81.23,14644.0,72.7973,72.8063,72.6271,72.7615,14644.0
2021-02-25 12:10:00,81.25,81.33,81.15,81.23,22069.0,72.7794,72.8511,72.6898,72.7615,22069.0
2021-02-25 12:15:00,81.25,81.38,81.21,81.22,8644.0,72.7794,72.8959,72.7436,72.7525,8644.0
2021-02-25 12:20:00,81.18,81.44,81.1,81.41,14538.0,72.7167,72.9496,72.6451,72.9227,14538.0
2021-02-25 12:25:00,81.37,81.37,81.12,81.14,15225.0,72.8869,72.8869,72.663,72.6809,15225.0
2021-02-25 12:30:00,81.06,81.07,80.94,81.05,32246.0,72.6092,72.6182,72.5017,72.6003,32246.0
2021-02-25 12:35:00,81.05,81.14,80.93,81.14,16445.0,72.6003,72.6809,72.4928,72.6809,16445.0
2021-02-25 12:40:00,81.16,81.17,81.04,81.13,7277.0,72.6988,72.7078,72.5913,72.6719,7277.0
2021-02-25 12:45:00,81.15,81.15,80.95,81.04,19898.0,72.6898,72.6898,72.5107,72.5913,19898.0
2021-02-25 12:50:00,81.02,81.09,80.69,80.69,64263.0,72.5734,72.6361,72.2778,72.2778,64263.0
2021-02-25 12:55:00,80.72,80.88,80.48,80.5,60294.0,72.3047,72.448,72.0897,72.1076,60294.0
2021-02-25 13:00:00,80.43,80.47,79.89,80.12,38357.0,72.0449,72.0807,71.5612,71.7672,38357.0
2021-02-25 13:05:00,80.07,80.22,79.94,80.17,13276.0,71.7224,71.8568,71.606,71.812,13276.0
2021-02-25 13:10:00,80.17,80.53,80.1,80.53,52213.0,71.812,72.1345,71.7493,72.1345,52213.0
2021-02-25 13:15:00,80.53,80.63,80.4,80.62,23633.0,72.1345,72.224,72.018,72.2151,23633.0
2021-02-25 13:20:00,80.64,80.85,80.63,80.85,11356.0,72.233,72.4211,72.224,72.4211,11356.0
2021-02-25 13:25:00,80.87,80.98,80.71,80.98,21549.0,72.439,72.5376,72.2957,72.5376,21549.0
2021-02-25 13:30:00,80.97,81.08,80.78,80.97,18465.0,72.5286,72.6271,72.3584,72.5286,18465.0
2021-02-25 13:35:00,80.96,81.19,80.94,81.19,27363.0,72.5196,72.7257,72.5017,72.7257,27363.0
2021-02-25 13:40:00,81.18,81.33,81.05,81.28,29381.0,72.7167,72.8511,72.6003,72.8063,29381.0
2021-02-25 13:45:00,81.3,81.33,81.21,81.31,15604.0,72.8242,72.8511,72.7436,72.8332,15604.0
2021-02-25 13:50:00,81.29,81.31,81.09,81.16,26851.0,72.8152,72.8332,72.6361,72.6988,26851.0
2021-02-25 13:55:00,81.16,81.26,81.1,81.18,41420.0,72.6988,72.7884,72.6451,72.7167,41420.0
2021-02-25 14:00:00,81.2,81.45,81.09,81.42,19018.0,72.7346,72.9586,72.6361,72.9317,19018.0
2021-02-25 14:05:00,81.43,81.56,81.4,81.48,13352.0,72.9406,73.0571,72.9138,72.9854,13352.0
2021-02-25 14:10:00,81.48,81.8,81.3,81.31,18868.0,72.9854,73.2721,72.8242,72.8332,18868.0
2021-02-25 14:15:00,81.33,81.57,81.33,81.43,27987.0,72.8511,73.0661,72.8511,72.9406,27987.0
2021-02-25 14:20:00,81.41,81.56,81.4,81.45,16667.0,72.9227,73.0571,72.9138,72.9586,16667.0
2021-02-25 14:25:00,81.42,81.63,81.36,81.56,23673.0,72.9317,73.1198,72.8779,73.0571,23673.0
2021-02-25 14:30:00,81.55,81.61,81.44,81.47,23782.0,73.0481,73.1019,72.9496,72.9765,23782.0
2021-02-25 14:35:00,81.5,81.56,81.24,81.24,26364.0,73.0033,73.0571,72.7705,72.7705,26364.0
2021-02-25 14:40:00,81.21,81.41,81.18,81.18,30694.0,72.7436,72.9227,72.7167,72.7167,30694.0
2021-02-25 14:45:00,81.2,81.24,80.93,80.95,13683.0,72.7346,72.7705,72.4928,72.5107,13683.0
2021-02-25 14:50:00,80.98,81.08,80.91,80.91,32019.0,72.5376,72.6271,72.4749,72.4749,32019.0
2021-02-25 14:55:00,80.85,80.89,80.68,80.74,12690.0,72.4211,72.4569,72.2688,72.3226,12690.0
2021-02-25 15:00:00,80.71,80.86,80.49,80.49,8464.0,72.2957,72.4301,72.0986,72.0986,8464.0
2021-02-25 15:05:00,80.57,80.61,80.26,80.27,12075.0,72.1703,72.2061,71.8926,71.9016,12075.0
2021-02-25 15:10:00,80.27,80.58,80.27,80.48,16029.0,71.9016,72.1793,71.9016,72.0897,16029.0
2021-02-25 15:15:00,80.46,80.51,80.31,80.37,21918.0,72.0718,72.1166,71.9374,71.9912,21918.0
2021-02-25 15:20:00,80.39,80.6,80.27,80.27,11472.0,72.0091,72.1972,71.9016,71.9016,11472.0
2021-02-25 15:25:00,80.29,80.42,80.2,80.27,13103.0,71.9195,72.0359,71.8389,71.9016,13103.0
2021-02-25 15:30:00,80.27,80.42,80.11,80.19,77851.0,71.9016,72.0359,71.7583,71.8299,77851.0
2021-02-25 15:35:00,80.23,80.23,79.88,80.06,42228.0,71.8658,71.8658,71.5522,71.7135,42228.0
2021-02-25 15:40:00,80.04,80.38,79.93,80.34,66579.0,71.6956,72.0001,71.597,71.9643,66579.0
2021-02-25 15:45:00,80.31,80.52,80.26,80.32,30364.0,71.9374,72.1255,71.8926,71.9464,30364.0
2021-02-25 15:50:00,80.25,80.43,80.12,80.26,45746.0,71.8837,72.0449,71.7672,71.8926,45746.0
2021-02-25 15:55:00,80.31,80.52,80.11,80.33,214778.0,71.9374,72.1255,71.7583,71.9553,214778.0
2021-02-26 09:30:00,80.04,80.91,80.04,80.1,74518.0,71.6956,72.4749,71.6956,71.7493,74518.0
2021-02-26 09:35:00,80.17,80.68,79.83,80.35,31107.0,71.812,72.2688,71.5075,71.9732,31107.0
2021-02-26 09:40:00,80.34,81.0,80.25,81.0,16378.0,71.9643,72.5555,71.8837,72.5555,16378.0
2021-02-26 09:45:00,80.86,81.45,80.76,81.33,23550.0,72.4301,72.9586,72.3405,72.8511,23550.0
2021-02-26 09:50:00,81.28,81.53,81.02,81.09,18846.0,72.8063,73.0302,72.5734,72.6361,18846.0
2021-02-26 09:55:00,81.06,81.19,80.8,80.88,15746.0,72.6092,72.7257,72.3763,72.448,15746.0
2021-02-26 10:00:00,80.84,80.91,80.39,80.77,14820.0,72.4122,72.4749,72.0091,72.3495,14820.0
2021-02-26 10:05:00,80.78,80.83,80.2,80.35,12976.0,72.3584,72.4032,71.8389,71.9732,12976.0
2021-02-26 10:10:00,80.38,80.67,80.22,80.3,14228.0,72.0001,72.2599,71.8568,71.9285,14228.0
2021-02-26 10:15:00,80.18,80.37,80.01,80.04,12560.0,71.821,71.9912,71.6687,71.6956,12560.0
2021-02-26 10:20:00,79.97,80.04,79.45,79.55,22464.0,71.6329,71.6956,71.1671,71.2566,22464.0
2021-02-26 10:25:00,79.54,79.75,79.15,79.18,80604.0,71.2477,71.4358,70.8983,70.9252,80604.0
2021-02-26 10:30:00,79.16,79.32,79.05,79.1,58037.0,70.9073,71.0506,70.8088,70.8536,58037.0
2021-02-26 10:35:00,79.07,79.78,79.02,79.78,38952.0,70.8267,71.4627,70.7819,71.4627,38952.0
2021-02-26 10:40:00,79.7,79.9,79.53,79.9,23735.0,71.391,71.5702,71.2387,71.5702,23735.0
2021-02-26 10:45:00,79.89,80.04,79.84,79.99,9305.0,71.5612,71.6956,71.5164,71.6508,9305.0
2021-02-26 10:50:00,79.89,79.93,79.65,79.7,14470.0,71.5612,71.597,71.3462,71.391,14470.0
2021-02-26 10:55:00,79.65,79.75,79.4,79.53,14740.0,71.3462,71.4358,71.1223,71.2387,14740.0
2021-02-26 11:00:00,79.6,80.04,79.55,79.99,21095.0,71.3014,71.6956,71.2566,71.6508,21095.0
2021-02-26 11:05:00,80.04,80.31,79.99,80.18,9607.0,71.6956,71.9374,71.6508,71.821,9607.0
2021-02-26 11:10:00,80.23,80.33,80.08,80.29,26208.0,71.8658,71.9553,71.7314,71.9195,26208.0
2021-02-26 11:15:00,80.39,80.6,80.23,80.23,10647.0,72.0091,72.1972,71.8658,71.8658,10647.0
2021-02-26 11:20:00,80.29,80.43,80.22,80.3,8771.0,71.9195,72.0449,71.8568,71.9285,8771.0
2021-02-26 11:25:00,80.39,80.42,80.2,80.27,5694.0,72.0091,72.0359,71.8389,71.9016,5694.0
2021-02-26 11:30:00,80.26,80.57,80.25,80.57,8992.0,71.8926,72.1703,71.8837,72.1703,8992.0
2021-02-26 11:35:00,80.62,80.95,80.61,80.95,14489.0,72.2151,72.5107,72.2061,72.5107,14489.0
2021-02-26 11:40:00,80.96,80.97,80.59,80.64,9507.0,72.5196,72.5286,72.1882,72.233,9507.0
2021-02-26 11:45:00,80.72,80.74,80.56,80.74,7868.0,72.3047,72.3226,72.1613,72.3226,7868.0
2021-02-26 11:50:00,80.68,80.7,80.51,80.59,10056.0,72.2688,72.2868,72.1166,72.1882,10056.0
2021-02-26 11:55:00,80.56,80.7,80.54,80.66,7996.0,72.1613,72.2868,72.1434,72.2509,7996.0
2021-02-26 12:00:00,80.71,80.82,80.66,80.82,8823.0,72.2957,72.3942,72.2509,72.3942,8823.0
2021-02-26 12:05:00,80.75,81.04,80.69,81.04,11419.0,72.3315,72.5913,72.2778,72.5913,11419.0
2021-02-26 12:10:00,81.07,81.29,81.01,81.25,14015.0,72.6182,72.8152,72.5644,72.7794,14015.0
2021-02-26 12:15:00,81.23,81.38,81.22,81.3,13814.0,72.7615,72.8959,72.7525,72.8242,13814.0
2021-02-26 12:20:00,81.33,81.44,81.29,81.43,10453.0,72.8511,72.9496,72.8152,72.9406,10453.0
2021-02-26 12:25:00,81.45,81.53,81.19,81.31,16167.0,72.9586,73.0302,72.7257,72.8332,16167.0
2021-02-26 12:30:00,81.35,81.43,81.26,81.41,16127.0,72.869,72.9406,72.7884,72.9227,16127.0
2021-02-26 12:35:00,81.41,81.5,81.34,81.42,15057.0,72.9227,73.0033,72.86,72.9317,15057.0
2021-02-26 12:40:00,81.37,81.41,81.29,81.3,10681.0,72.8869,72.9227,72.8152,72.8242,10681.0
2021-02-26 12:45:00,81.34,81.39,81.27,81.34,6342.0,72.86,72.9048,72.7973,72.86,6342.0
2021-02-26 12:50:00,81.31,81.49,81.3,81.38,13102.0,72.8332,72.9944,72.8242,72.8959,13102.0
2021-02-26 12:55:00,81.33,81.4,81.19,81.25,8399.0,72.8511,72.9138,72.7257,72.7794,8399.0
2021-02-26 13:00:00,81.26,81.28,80.83,80.92,11770.0,72.7884,72.8063,72.4032,72.4838,11770.0
2021-02-26 13:05:00,80.86,81.19,80.84,81.14,20619.0,72.4301,72.7257,72.4122,72.6809,20619.0
2021-02-26 13:10:00,81.13,81.25,81.06,81.18,14904.0,72.6719,72.7794,72.6092,72.7167,14904.0
2021-02-26 13:15:00,81.18,81.29,81.14,81.19,17417.0,72.7167,72.8152,72.6809,72.7257,17417.0
2021-02-26 13:20:00,81.22,81.34,81.22,81.3,28540.0,72.7525,72.86,72.7525,72.8242,28540.0
2021-02-26 13:25:00,81.32,81.4,81.31,81.31,9511.0,72.8421,72.9138,72.8332,72.8332,9511.0
2021-02-26 13:30:00,81.35,81.38,80.89,81.0,11278.0,72.869,72.8959,72.4569,72.5555,11278.0
2021-02-26 13:35:00,80.95,81.02,80.89,80.95,30543.0,72.5107,72.5734,72.4569,72.5107,30543.0
2021-02-26 13:40:00,80.93,81.03,80.93,80.99,11887.0,72.4928,72.5823,72.4928,72.5465,11887.0
2021-02-26 13:45:00,81.04,81.16,80.61,80.76,14465.0,72.5913,72.6988,72.2061,72.3405,14465.0
2021-02-26 13:50:00,80.72,80.77,80.61,80.75,17732.0,72.3047,72.3495,72.2061,72.3315,17732.0
2021-02-26 13:55:00,80.77,80.93,80.74,80.74,21719.0,72.3495,72.4928,72.3226,72.3226,21719.0
2021-02-26 14:00:00,80.74,80.91,80.68,80.68,12691.0,72.3226,72.4749,72.2688,72.2688,12691.0
2021-02-26 14:05:00,80.67,80.86,80.6,80.77,9314.0,72.2599,72.4301,72.1972,72.3495,9314.0
2021-02-26 14:10:00,80.74,80.78,80.61,80.63,7100.0,72.3226,72.3584,72.2061,72.224,7100.0
2021-02-26 14:15:00,80.58,80.66,80.26,80.32,20297.0,72.1793,72.2509,71.8926,71.9464,20297.0
2021-02-26 14:20:00,80.27,80.39,80.17,80.3,39305.0,71.9016,72.0091,71.812,71.9285,39305.0
2021-02-26 14:25:00,80.29,80.4,80.25,80.34,14423.0,71.9195,72.018,71.8837,71.9643,14423.0
2021-02-26 14:30:00,80.33,80.52,80.29,80.51,34837.0,71.9553,72.1255,71.9195,72.1166,34837.0
2021-02-26 14:35:00,80.45,80.49,80.31,80.43,23941.0,72.0628,72.0986,71.9374,72.0449,23941.0
2021-02-26 14:40:00,80.34,80.44,80.17,80.26,34453.0,71.9643,72.0539,71.812,71.8926,34453.0
2021-02-26 14:45:00,80.28,80.46,80.27,80.43,22341.0,71.9105,72.0718,71.9016,72.0449,22341.0
2021-02-26 14:50:00,80.4,80.49,80.31,80.38,14427.0,72.018,72.0986,71.9374,72.0001,14427.0
2021-02-26 14:55:00,80.4,80.46,80.29,80.32,22504.0,72.018,72.0718,71.9195,71.9464,22504.0
2021-02-26 15:00:00,80.35,80.6,80.21,80.6,15344.0,71.9732,72.1972,71.8478,72.1972,15344.0
2021-02-26 15:05:00,80.56,80.72,80.46,80.71,28946.0,72.1613,72.3047,72.0718,72.2957,28946.0
2021-02-26 15:10:00,80.71,80.81,80.44,80.48,14240.0,72.2957,72.3853,72.0539,72.0897,14240.0
2021-02-26 15:15:00,80.49,80.6,80.36,80.36,49361.0,72.0986,72.1972,71.9822,71.9822,49361.0
2021-02-26 15:20:00,80.39,80.53,80.19,80.19,17969.0,72.0091,72.1345,71.8299,71.8299,17969.0
2021-02-26 15:25:00,80.19,80.28,80.08,80.23,36675.0,71.8299,71.9105,71.7314,71.8658,36675.0
2021-02-26 15:30:00,80.22,80.31,80.2,80.31,27736.0,71.8568,71.9374,71.8389,71.9374,27736.0
2021-02-26 15:35:00,80.29,80.34,80.15,80.17,14439.0,71.9195,71.9643,71.7941,71.812,14439.0
2021-02-26 15:40:00,80.14,80.32,80.11,80.23,37639.0,71.7851,71.9464,71.7583,71.8658,37639.0
2021-02-26 15:45:00,80.24,80.58,80.24,80.47,38724.0,71.8747,72.1793,71.8747,72.0807,38724.0
2021-02-26 15:50:00,80.39,80.47,79.86,79.87,85943.0,72.0091,72.0807,71.5343,71.5433,85943.0
2021-02-26 15:55:00,79.84,79.96,79.58,79.58,210177.0,71.5164,71.6239,71.2835,71.2835,210177.0
2021-03-01 09:30:00,80.45,80.82,80.28,80.63,50366.0,72.0628,72.3942,71.9105,72.224,50366.0
2021-03-01 09:35:00,80.55,80.7,80.25,80.62,17821.0,72.1524,72.2868,71.8837,72.2151,17821.0
2021-03-01 09:40:00,80.5,81.28,80.48,81.28,12204.0,72.1076,72.8063,72.0897,72.8063,12204.0
2021-03-01 09:45:00,81.31,81.33,80.84,80.95,30593.0,72.8332,72.8511,72.4122,72.5107,30593.0
2021-03-01 09:50:00,81.05,81.07,80.78,80.78,15052.0,72.6003,72.6182,72.3584,72.3584,15052.0
2021-03-01 09:55:00,80.82,81.11,80.81,81.1,7085.0,72.3942,72.654,72.3853,72.6451,7085.0
2021-03-01 10:00:00,81.1,81.33,80.96,81.27,11061.0,72.6451,72.8511,72.5196,72.7973,11061.0
2021-03-01 10:05:00,81.36,81.53,81.31,81.46,11746.0,72.8779,73.0302,72.8332,72.9675,11746.0
2021-03-01 10:10:00,81.45,81.48,81.23,81.44,10495.0,72.9586,72.9854,72.7615,72.9496,10495.0
2021-03-01 10:15:00,81.49,81.75,81.45,81.45,70757.0,72.9944,73.2273,72.9586,72.9586,70757.0
2021-03-01 10:20:00,81.49,81.59,81.44,81.57,11438.0,72.9944,73.084,72.9496,73.0661,11438.0
2021-03-01 10:25:00,81.54,81.54,81.21,81.22,9111.0,73.0392,73.0392,72.7436,72.7525,9111.0
2021-03-01 10:30:00,81.24,81.5,81.24,81.44,10387.0,72.7705,73.0033,72.7705,72.9496,10387.0
2021-03-01 10:35:00,81.46,81.58,81.43,81.58,14240.0,72.9675,73.075,72.9406,73.075,14240.0
2021-03-01 10:40:00,81.58,81.65,81.33,81.53,18866.0,73.075,73.1377,72.8511,73.0302,18866.0
2021-03-01 10:45:00,81.46,81.46,81.23,81.36,10230.0,72.9675,72.9675,72.7615,72.8779,10230.0
2021-03-01 10:50:00,81.39,81.44,81.3,81.4,8344.0,72.9048,72.9496,72.8242,72.9138,8344.0
2021-03-01 10:55:00,81.39,81.69,81.38,81.64,10093.0,72.9048,73.1735,72.8959,73.1288,10093.0
2021-03-01 11:00:00,81.64,81.69,81.5,81.58,14471.0,73.1288,73.1735,73.0033,73.075,14471.0
2021-03-01 11:05:00,81.58,81.67,81.54,81.63,14941.0,73.075,73.1556,73.0392,73.1198,14941.0
2021-03-01 11:10:00,81.65,81.83,81.62,81.75,10856.0,73.1377,73.2989,73.1108,73.2273,10856.0
2021-03-01 11:15:00,81.76,81.88,81.74,81.83,13978.0,73.2362,73.3437,73.2183,73.2989,13978.0
2021-03-01 11:20:00,81.85,81.85,81.69,81.69,7269.0,73.3169,73.3169,73.1735,73.1735,7269.0
2021-03-01 11:25:00,81.7,81.76,81.44,81.44,3972.0,73.1825,73.2362,72.9496,72.9496,3972.0
2021-03-01 11:30:00,81.44,81.54,81.44,81.48,5583.0,72.9496,73.0392,72.9496,72.9854,5583.0
2021-03-01 11:35:00,81.44,81.46,81.11,81.13,13541.0,72.9496,72.9675,72.654,72.6719,13541.0
2021-03-01 11:40:00,81.14,81.22,81.03,81.05,6006.0,72.6809,72.7525,72.5823,72.6003,6006.0
2021-03-01 11:45:00,81.02,81.02,80.83,80.98,20096.0,72.5734,72.5734,72.4032,72.5376,20096.0
2021-03-01 11:50:00,81.0,81.05,80.94,81.02,9931.0,72.5555,72.6003,72.5017,72.5734,9931.0
2021-03-01 11:55:00,81.02,81.08,80.96,81.01,7660.0,72.5734,72.6271,72.5196,72.5644,7660.0
2021-03-01 12:00:00,81.01,81.24,81.01,81.1,16834.0,72.5644,72.7705,72.5644,72.6451,16834.0
2021-03-01 12:05:00,81.14,81.17,81.03,81.06,4591.0,72.6809,72.7078,72.5823,72.6092,4591.0
2021-03-01 12:10:00,81.06,81.2,81.06,81.13,11805.0,72.6092,72.7346,72.6092,72.6719,11805.0
2021-03-01 12:15:00,81.13,81.14,80.95,80.95,6135.0,72.6719,72.6809,72.5107,72.5107,6135.0
2021-03-01 12:20:00,80.94,81.04,80.94,81.0,11432.0,72.5017,72.5913,72.5017,72.5555,11432.0
2021-03-01 12:25:00,81.03,81.1,80.87,80.87,7999.0,72.5823,72.6451,72.439,72.439,7999.0
2021-03-01 12:30:00,80.9,80.92,80.78,80.84,10967.0,72.4659,72.4838,72.3584,72.4122,10967.0
2021-03-01 12:35:00,80.86,80.93,80.79,80.81,5554.0,72.4301,72.4928,72.3674,72.3853,5554.0
2021-03-01 12:40:00,80.78,80.82,80.66,80.69,6022.0,72.3584,72.3942,72.2509,72.2778,6022.0
2021-03-01 12:45:00,80.69,80.77,80.61,80.71,14195.0,72.2778,72.3495,72.2061,72.2957,14195.0
2021-03-01 12:50:00,80.72,80.74,80.53,80.55,5723.0,72.3047,72.3226,72.1345,72.1524,5723.0
2021-03-01 12:55:00,80.56,80.57,80.38,80.4,4712.0,72.1613,72.1703,72.0001,72.018,4712.0
2021-03-01 13:00:00,80.37,80.41,80.28,80.38,4813.0,71.9912,72.027,71.9105,72.0001,4813.0
2021-03-01 13:05:00,80.42,80.42,80.2,80.26,8078.0,72.0359,72.0359,71.8389,71.8926,8078.0
2021-03-01 13:10:00,80.28,80.3,80.18,80.29,6130.0,71.9105,71.9285,71.821,71.9195,6130.0
2021-03-01 13:15:00,80.26,80.33,80.21,80.3,5538.0,71.8926,71.9553,71.8478,71.9285,5538.0
2021-03-01 13:20:00,80.26,80.5,80.24,80.5,14037.0,71.8926,72.1076,71.8747,72.1076,14037.0
2021-03-01 13:25:00,80.49,80.67,80.49,80.59,21369.0,72.0986,72.2599,72.0986,72.1882,21369.0
2021-03-01 13:30:00,80.59,80.77,80.58,80.71,5637.0,72.1882,72.3495,72.1793,72.2957,5637.0
2021-03-01 13:35:00,80.72,80.83,80.72,80.81,7181.0,72.3047,72.4032,72.3047,72.3853,7181.0
2021-03-01 13:40:00,80.81,80.92,80.8,80.8,20916.0,72.3853,72.4838,72.3763,72.3763,20916.0
2021-03-01 13:45:00,80.79,80.83,80.7,80.79,6119.0,72.3674,72.4032,72.2868,72.3674,6119.0
2021-03-01 13:50:00,80.77,80.79,80.72,80.79,10490.0,72.3495,72.3674,72.3047,72.3674,10490.0
2021-03-01 13:55:00,80.8,80.93,80.65,80.85,35610.0,72.3763,72.4928,72.242,72.4211,35610.0
2021-03-01 14:00:00,80.87,80.96,80.8,80.96,13513.0,72.439,72.5196,72.3763,72.5196,13513.0
2021-03-01 14:05:00,80.92,81.01,80.84,80.94,34592.0,72.4838,72.5644,72.4122,72.5017,34592.0
2021-03-01 14:10:00,80.94,81.04,80.83,80.86,56033.0,72.5017,72.5913,72.4032,72.4301,56033.0
2021-03-01 14:15:00,80.87,80.87,80.6,80.64,6559.0,72.439,72.439,72.1972,72.233,6559.0
2021-03-01 14:20:00,80.62,80.8,80.62,80.72,5383.0,72.2151,72.3763,72.2151,72.3047,5383.0
2021-03-01 14:25:00,80.7,80.73,80.56,80.71,4627.0,72.2868,72.3136,72.1613,72.2957,4627.0
2021-03-01 14:30:00,80.71,80.86,80.68,80.85,12945.0,72.2957,72.4301,72.2688,72.4211,12945.0
2021-03-01 14:35:00,80.88,80.89,80.71,80.75,21760.0,72.448,72.4569,72.2957,72.3315,21760.0
2021-03-01 14:40:00,80.75,80.85,80.75,80.8,7487.0,72.3315,72.4211,72.3315,72.3763,7487.0
2021-03-01 14:45:00,80.77,80.8,80.74,80.78,4077.0,72.3495,72.3763,72.3226,72.3584,4077.0
2021-03-01 14:50:00,80.75,80.9,80.75,80.9,5971.0,72.3315,72.4659,72.3315,72.4659,5971.0
2021-03-01 14:55:00,80.88,80.93,80.84,80.84,8758.0,72.448,72.4928,72.4122,72.4122,8758.0
2021-03-01 15:00:00,80.81,80.85,80.78,80.85,3680.0,72.3853,72.4211,72.3584,72.4211,3680.0
2021-03-01 15:05:00,80.84,80.84,80.66,80.83,8327.0,72.4122,72.4122,72.2509,72.4032,8327.0
2021-03-01 15:10:00,80.8,81.04,80.78,81.04,56759.0,72.3763,72.5913,72.3584,72.5913,56759.0
2021-03-01 15:15:00,81.03,81.17,80.99,81.13,40480.0,72.5823,72.7078,72.5465,72.6719,40480.0
2021-03-01 15:20:00,81.13,81.17,81.04,81.07,41272.0,72.6719,72.7078,72.5913,72.6182,41272.0
2021-03-01 15:25:00,81.06,81.1,80.98,81.03,8680.0,72.6092,72.6451,72.5376,72.5823,8680.0
2021-03-01 15:30:00,81.06,81.28,81.05,81.21,25952.0,72.6092,72.8063,72.6003,72.7436,25952.0
2021-03-01 15:35:00,81.19,81.21,80.89,80.91,63869.0,72.7257,72.7436,72.4569,72.4749,63869.0
2021-03-01 15:40:00,80.92,80.97,80.84,80.9,17439.0,72.4838,72.5286,72.4122,72.4659,17439.0
2021-03-01 15:45:00,80.88,80.93,80.84,80.87,25768.0,72.448,72.4928,72.4122,72.439,25768.0
2021-03-01 15:50:00,80.87,80.9,80.79,80.83,62700.0,72.439,72.4659,72.3674,72.4032,62700.0
2021-03-01 15:55:00,80.81,80.97,80.77,80.91,79392.0,72.3853,72.5286,72.3495,72.4749,79392.0
2021-03-02 09:30:00,80.85,81.0,80.58,80.75,36812.0,72.4211,72.5555,72.1793,72.3315,36812.0
2021-03-02 09:35:00,80.9,81.19,80.9,81.06,12339.0,72.4659,72.7257,72.4659,72.6092,12339.0
2021-03-02 09:40:00,80.98,81.08,80.77,80.97,7500.0,72.5376,72.6271,72.3495,72.5286,7500.0
2021-03-02 09:45:00,81.06,81.25,81.0,81.0,4942.0,72.6092,72.7794,72.5555,72.5555,4942.0
2021-03-02 09:50:00,80.95,81.15,80.88,81.01,7614.0,72.5107,72.6898,72.448,72.5644,7614.0
2021-03-02 09:55:00,81.01,81.16,81.01,81.08,14070.0,72.5644,72.6988,72.5644,72.6271,14070.0
2021-03-02 10:00:00,81.08,81.17,80.87,80.94,38561.0,72.6271,72.7078,72.439,72.5017,38561.0
2021-03-02 10:05:00,80.92,80.97,80.85,80.92,9823.0,72.4838,72.5286,72.4211,72.4838,9823.0
2021-03-02 10:10:00,80.92,81.03,80.82,80.95,37112.0,72.4838,72.5823,72.3942,72.5107,37112.0
2021-03-02 10:15:00,81.0,81.13,80.96,81.06,14860.0,72.5555,72.6719,72.5196,72.6092,14860.0
2021-03-02 10:20:00,81.08,81.21,80.96,81.02,17713.0,72.6271,72.7436,72.5196,72.5734,17713.0
2021-03-02 10:25:00,81.06,81.08,80.69,80.7,28351.0,72.6092,72.6271,72.2778,72.2868,28351.0
2021-03-02 10:30:00,80.75,80.99,80.61,80.89,15370.0,72.3315,72.5465,72.2061,72.4569,15370.0
2021-03-02 10:35:00,80.94,80.94,80.74,80.74,37300.0,72.5017,72.5017,72.3226,72.3226,37300.0
2021-03-02 10:40:00,80.71,80.73,80.54,80.62,3994.0,72.2957,72.3136,72.1434,72.2151,3994.0
2021-03-02 10:45:00,80.55,80.86,80.43,80.81,4728.0,72.1524,72.4301,72.0449,72.3853,4728.0
2021-03-02 10:50:00,80.85,80.92,80.77,80.77,5680.0,72.4211,72.4838,72.3495,72.3495,5680.0
2021-03-02 10:55:00,80.81,80.89,80.79,80.82,49301.0,72.3853,72.4569,72.3674,72.3942,49301.0
2021-03-02 11:00:00,80.81,80.86,80.72,80.86,34919.0,72.3853,72.4301,72.3047,72.4301,34919.0
2021-03-02 11:05:00,80.84,81.15,80.84,81.15,9922.0,72.4122,72.6898,72.4122,72.6898,9922.0
2021-03-02 11:10:00,81.18,81.3,81.09,81.13,12774.0,72.7167,72.8242,72.6361,72.6719,12774.0
2021-03-02 11:15:00,81.13,81.13,80.82,80.89,13421.0,72.6719,72.6719,72.3942,72.4569,13421.0
2021-03-02 11:20:00,80.88,80.92,80.56,80.56,6952.0,72.448,72.4838,72.1613,72.1613,6952.0
2021-03-02 11:25:00,80.56,80.59,80.45,80.5,13140.0,72.1613,72.1882,72.0628,72.1076,13140.0
2021-03-02 11:30:00,80.57,80.57,80.39,80.4,7564.0,72.1703,72.1703,72.0091,72.018,7564.0
2021-03-02 11:35:00,80.41,80.56,80.41,80.46,6918.0,72.027,72.1613,72.027,72.0718,6918.0
2021-03-02 11:40:00,80.48,80.6,80.32,80.58,28286.0,72.0897,72.1972,71.9464,72.1793,28286.0
2021-03-02 11:45:00,80.63,80.67,80.54,80.61,5975.0,72.224,72.2599,72.1434,72.2061,5975.0
2021-03-02 11:50:00,80.62,80.65,80.57,80.63,2850.0,72.2151,72.242,72.1703,72.224,2850.0
2021-03-02 11:55:00,80.63,80.63,80.56,80.6,5726.0,72.224,72.224,72.1613,72.1972,5726.0
2021-03-02 12:00:00,80.61,80.66,80.52,80.65,7595.0,72.2061,72.2509,72.1255,72.242,7595.0
2021-03-02 12:05:00,80.66,80.77,80.64,80.75,10048.0,72.2509,72.3495,72.233,72.3315,10048.0
2021-03-02 12:10:00,80.78,80.79,80.71,80.75,4137.0,72.3584,72.3674,72.2957,72.3315,4137.0
2021-03-02 12:15:00,80.76,80.98,80.76,80.97,6755.0,72.3405,72.5376,72.3405,72.5286,6755.0
2021-03-02 12:20:00,80.96,80.97,80.87,80.94,10860.0,72.5196,72.5286,72.439,72.5017,10860.0
2021-03-02 12:25:00,80.95,80.95,80.89,80.89,4794.0,72.5107,72.5107,72.4569,72.4569,4794.0
2021-03-02 12:30:00,80.89,80.89,80.82,80.88,9019.0,72.4569,72.4569,72.3942,72.448,9019.0
2021-03-02 12:35:00,80.92,81.06,80.89,81.04,16078.0,72.4838,72.6092,72.4569,72.5913,16078.0
2021-03-02 12:40:00,81.05,81.11,81.03,81.07,16601.0,72.6003,72.654,72.5823,72.6182,16601.0
2021-03-02 12:45:00,81.02,81.03,80.79,80.86,33802.0,72.5734,72.5823,72.3674,72.4301,33802.0
2021-03-02 12:50:00,80.86,80.86,80.52,80.58,12104.0,72.4301,72.4301,72.1255,72.1793,12104.0
2021-03-02 12:55:00,80.58,80.58,80.33,80.39,9851.0,72.1793,72.1793,71.9553,72.0091,9851.0
2021-03-02 13:00:00,80.46,80.68,80.46,80.62,9476.0,72.0718,72.2688,72.0718,72.2151,9476.0
2021-03-02 13:05:00,80.61,80.76,80.54,80.67,12420.0,72.2061,72.3405,72.1434,72.2599,12420.0
2021-03-02 13:10:00,80.63,80.7,80.55,80.65,10786.0,72.224,72.2868,72.1524,72.242,10786.0
2021-03-02 13:15:00,80.65,80.73,80.57,80.63,7327.0,72.242,72.3136,72.1703,72.224,7327.0
2021-03-02 13:20:00,80.62,80.77,80.59,80.74,22138.0,72.2151,72.3495,72.1882,72.3226,22138.0
2021-03-02 13:25:00,80.72,80.77,80.63,80.75,34978.0,72.3047,72.3495,72.224,72.3315,34978.0
2021-03-02 13:30:00,80.77,80.8,80.67,80.7,15052.0,72.3495,72.3763,72.2599,72.2868,15052.0
2021-03-02 13:35:00,80.7,80.79,80.66,80.77,12269.0,72.2868,72.3674,72.2509,72.3495,12269.0
2021-03-02 13:40:00,80.72,80.73,80.63,80.7,22499.0,72.3047,72.3136,72.224,72.2868,22499.0
2021-03-02 13:45:00,80.7,80.85,80.68,80.8,14794.0,72.2868,72.4211,72.2688,72.3763,14794.0
2021-03-02 13:50:00,80.79,80.79,80.66,80.69,12325.0,72.3674,72.3674,72.2509,72.2778,12325.0
2021-03-02 13:55:00,80.67,80.76,80.65,80.69,19793.0,72.2599,72.3405,72.242,72.2778,19793.0
2021-03-02 14:00:00,80.7,80.87,80.7,80.78,15323.0,72.2868,72.439,72.2868,72.3584,15323.0
2021-03-02 14:05:00,80.77,80.81,80.68,80.7,8743.0,72.3495,72.3853,72.2688,72.2868,8743.0
2021-03-02 14:10:00,80.68,80.78,80.63,80.74,11007.0,72.2688,72.3584,72.224,72.3226,11007.0
2021-03-02 14:15:00,80.71,80.77,80.65,80.77,10804.0,72.2957,72.3495,72.242,72.3495,10804.0
2021-03-02 14:20:00,80.74,80.92,80.72,80.92,5823.0,72.3226,72.4838,72.3047,72.4838,5823.0
2021-03-02 14:25:00,80.92,80.92,80.83,80.83,4408.0,72.4838,72.4838,72.4032,72.4032,4408.0
2021-03-02 14:30:00,80.85,80.92,80.81,80.92,10781.0,72.4211,72.4838,72.3853,72.4838,10781.0
2021-03-02 14:35:00,80.92,81.01,80.89,80.98,7690.0,72.4838,72.5644,72.4569,72.5376,7690.0
2021-03-02 14:40:00,81.0,81.07,80.98,81.0,5351.0,72.5555,72.6182,72.5376,72.5555,5351.0
2021-03-02 14:45:00,80.98,81.15,80.94,81.15,19912.0,72.5376,72.6898,72.5017,72.6898,19912.0
2021-03-02 14:50:00,81.16,81.3,80.82,80.92,61344.0,72.6988,72.8242,72.3942,72.4838,61344.0
2021-03-02 14:55:00,80.82,81.11,80.82,81.11,30371.0,72.3942,72.654,72.3942,72.654,30371.0
2021-03-02 15:00:00,81.14,81.22,81.05,81.11,9363.0,72.6809,72.7525,72.6003,72.654,9363.0
2021-03-02 15:05:00,81.13,81.29,81.13,81.22,6449.0,72.6719,72.8152,72.6719,72.7525,6449.0
2021-03-02 15:10:00,81.25,81.27,81.16,81.16,7842.0,72.7794,72.7973,72.6988,72.6988,7842.0
2021-03-02 15:15:00,81.17,81.17,81.0,81.01,10025.0,72.7078,72.7078,72.5555,72.5644,10025.0
2021-03-02 15:20:00,81.0,81.03,80.92,81.01,29447.0,72.5555,72.5823,72.4838,72.5644,29447.0
2021-03-02 15:25:00,81.02,81.03,80.75,80.75,26930.0,72.5734,72.5823,72.3315,72.3315,26930.0
2021-03-02 15:30:00,80.79,80.84,80.66,80.67,10897.0,72.3674,72.4122,72.2509,72.2599,10897.0
2021-03-02 15:35:00,80.68,80.72,80.56,80.59,61729.0,72.2688,72.3047,72.1613,72.1882,61729.0
2021-03-02 15:40:00,80.58,80.59,80.42,80.49,23556.0,72.1793,72.1882,72.0359,72.0986,23556.0
2021-03-02 15:45:00,80.49,80.54,80.34,80.34,29739.0,72.0986,72.1434,71.9643,71.9643,29739.0
2021-03-02 15:50:00,80.32,80.36,80.21,80.25,69410.0,71.9464,71.9822,71.8478,71.8837,69410.0
2021-03-02 15:55:00,80.24,80.26,79.83,80.02,241646.0,71.8747,71.8926,71.5075,71.6776,241646.0
2021-03-03 09:30:00,80.38,81.01,80.23,80.72,31253.0,72.0001,72.5644,71.8658,72.3047,31253.0
2021-03-03 09:35:00,80.76,80.93,80.56,80.84,12976.0,72.3405,72.4928,72.1613,72.4122,12976.0
2021-03-03 09:40:00,80.95,81.03,80.71,80.75,6643.0,72.5107,72.5823,72.2957,72.3315,6643.0
2021-03-03 09:45:00,80.75,81.14,80.75,81.08,19025.0,72.3315,72.6809,72.3315,72.6271,19025.0
2021-03-03 09:50:00,81.19,81.39,81.15,81.17,11409.0,72.7257,72.9048,72.6898,72.7078,11409.0
2021-03-03 09:55:00,81.18,81.41,81.0,81.08,7603.0,72.7167,72.9227,72.5555,72.6271,7603.0
2021-03-03 10:00:00,81.06,81.21,80.82,81.17,16701.0,72.6092,72.7436,72.3942,72.7078,16701.0
2021-03-03 10:05:00,81.11,81.36,81.01,81.31,13251.0,72.654,72.8779,72.5644,72.8332,13251.0
2021-03-03 10:10:00,81.22,81.26,80.99,81.03,15469.0,72.7525,72.7884,72.5465,72.5823,15469.0
2021-03-03 10:15:00,81.03,81.11,80.8,80.82,18179.0,72.5823,72.654,72.3763,72.3942,18179.0
2021-03-03 10:20:00,80.83,81.37,80.83,81.37,11874.0,72.4032,72.8869,72.4032,72.8869,11874.0
2021-03-03 10:25:00,81.37,81.49,81.32,81.42,12540.0,72.8869,72.9944,72.8421,72.9317,12540.0
2021-03-03 10:30:00,81.4,81.6,81.24,81.6,23148.0,72.9138,73.0929,72.7705,73.0929,23148.0
2021-03-03 10:35:00,81.64,81.81,81.57,81.74,8047.0,73.1288,73.281,73.0661,73.2183,8047.0
2021-03-03 10:40:00,81.71,81.79,81.62,81.64,6935.0,73.1915,73.2631,73.1108,73.1288,6935.0
2021-03-03 10:45:00,81.59,81.83,81.56,81.59,7409.0,73.084,73.2989,73.0571,73.084,7409.0
2021-03-03 10:50:00,81.55,82.07,81.49,81.93,52059.0,73.0481,73.5139,72.9944,73.3885,52059.0
2021-03-03 10:55:00,81.95,82.03,81.79,81.89,10286.0,73.4064,73.4781,73.2631,73.3527,10286.0
2021-03-03 11:00:00,81.85,81.89,81.63,81.66,4011.0,73.3169,73.3527,73.1198,73.1467,4011.0
2021-03-03 11:05:00,81.66,81.66,81.45,81.45,4760.0,73.1467,73.1467,72.9586,72.9586,4760.0
2021-03-03 11:10:00,81.47,81.5,81.39,81.4,5026.0,72.9765,73.0033,72.9048,72.9138,5026.0
2021-03-03 11:15:00,81.41,81.59,81.33,81.58,9560.0,72.9227,73.084,72.8511,73.075,9560.0
2021-03-03 11:20:00,81.56,81.8,81.55,81.67,13411.0,73.0571,73.2721,73.0481,73.1556,13411.0
2021-03-03 11:25:00,81.72,82.12,81.69,82.02,59166.0,73.2004,73.5587,73.1735,73.4691,59166.0
2021-03-03 11:30:00,82.03,82.2,82.02,82.16,13501.0,73.4781,73.6304,73.4691,73.5945,13501.0
2021-03-03 11:35:00,82.1,82.17,82.01,82.08,9333.0,73.5408,73.6035,73.4602,73.5229,9333.0
2021-03-03 11:40:00,82.06,82.09,81.92,81.92,6278.0,73.505,73.5318,73.3796,73.3796,6278.0
2021-03-03 11:45:00,81.91,82.16,81.91,82.16,20483.0,73.3706,73.5945,73.3706,73.5945,20483.0
2021-03-03 11:50:00,82.09,82.22,82.08,82.2,8768.0,73.5318,73.6483,73.5229,73.6304,8768.0
2021-03-03 11:55:00,82.2,82.25,82.1,82.1,7771.0,73.6304,73.6752,73.5408,73.5408,7771.0
2021-03-03 12:00:00,82.12,82.25,82.06,82.25,5885.0,73.5587,73.6752,73.505,73.6752,5885.0
2021-03-03 12:05:00,82.23,82.33,82.15,82.2,8726.0,73.6572,73.7468,73.5856,73.6304,8726.0
2021-03-03 12:10:00,82.23,82.5,82.2,82.5,17533.0,73.6572,73.8991,73.6304,73.8991,17533.0
2021-03-03 12:15:00,82.48,82.48,82.23,82.24,9996.0,73.8812,73.8812,73.6572,73.6662,9996.0
2021-03-03 12:20:00,82.23,82.24,82.06,82.21,6990.0,73.6572,73.6662,73.505,73.6393,6990.0
2021-03-03 12:25:00,82.25,82.31,82.18,82.28,7837.0,73.6752,73.7289,73.6125,73.702,7837.0
2021-03-03 12:30:00,82.28,82.38,82.09,82.17,6281.0,73.702,73.7916,73.5318,73.6035,6281.0
2021-03-03 12:35:00,82.2,82.28,82.14,82.14,6047.0,73.6304,73.702,73.5766,73.5766,6047.0
2021-03-03 12:40:00,82.14,82.28,82.13,82.2,7923.0,73.5766,73.702,73.5677,73.6304,7923.0
2021-03-03 12:45:00,82.23,82.25,82.16,82.2,15013.0,73.6572,73.6752,73.5945,73.6304,15013.0
2021-03-03 12:50:00,82.22,82.3,82.04,82.06,39102.0,73.6483,73.7199,73.4871,73.505,39102.0
2021-03-03 12:55:00,82.05,82.05,81.86,81.89,15542.0,73.496,73.496,73.3258,73.3527,15542.0
2021-03-03 13:00:00,81.89,82.15,81.87,82.14,10749.0,73.3527,73.5856,73.3348,73.5766,10749.0
2021-03-03 13:05:00,82.13,82.19,82.07,82.19,59139.0,73.5677,73.6214,73.5139,73.6214,59139.0
2021-03-03 13:10:00,82.17,82.28,82.11,82.14,12890.0,73.6035,73.702,73.5498,73.5766,12890.0
2021-03-03 13:15:00,82.12,82.23,82.04,82.2,11276.0,73.5587,73.6572,73.4871,73.6304,11276.0
2021-03-03 13:20:00,82.26,82.32,82.17,82.25,7763.0,73.6841,73.7379,73.6035,73.6752,7763.0
2021-03-03 13:25:00,82.28,82.41,82.25,82.34,12822.0,73.702,73.8185,73.6752,73.7558,12822.0
2021-03-03 13:30:00,82.32,82.36,82.19,82.28,4621.0,73.7379,73.7737,73.6214,73.702,4621.0
2021-03-03 13:35:00,82.25,82.4,82.24,82.27,5493.0,73.6752,73.8095,73.6662,73.6931,5493.0
2021-03-03 13:40:00,82.26,82.28,82.19,82.19,3110.0,73.6841,73.702,73.6214,73.6214,3110.0
2021-03-03 13:45:00,82.24,82.26,81.97,82.0,3602.0,73.6662,73.6841,73.4244,73.4512,3602.0
2021-03-03 13:50:00,82.01,82.05,81.92,81.99,4463.0,73.4602,73.496,73.3796,73.4423,4463.0
2021-03-03 13:55:00,81.92,81.95,81.85,81.89,28466.0,73.3796,73.4064,73.3169,73.3527,28466.0
2021-03-03 14:00:00,81.86,81.96,81.6,81.61,15835.0,73.3258,73.4154,73.0929,73.1019,15835.0
2021-03-03 14:05:00,81.63,81.66,81.53,81.61,8592.0,73.1198,73.1467,73.0302,73.1019,8592.0
2021-03-03 14:10:00,81.61,81.82,81.61,81.78,3926.0,73.1019,73.29,73.1019,73.2542,3926.0
2021-03-03 14:15:00,81.8,81.81,81.61,81.7,17414.0,73.2721,73.281,73.1019,73.1825,17414.0
2021-03-03 14:20:00,81.75,81.82,81.63,81.76,12703.0,73.2273,73.29,73.1198,73.2362,12703.0
2021-03-03 14:25:00,81.7,81.81,81.64,81.67,8691.0,73.1825,73.281,73.1288,73.1556,8691.0
2021-03-03 14:30:00,81.7,81.71,81.43,81.45,7818.0,73.1825,73.1915,72.9406,72.9586,7818.0
2021-03-03 14:35:00,81.43,81.78,81.42,81.71,5679.0,72.9406,73.2542,72.9317,73.1915,5679.0
2021-03-03 14:40:00,81.68,81.83,81.67,81.78,20850.0,73.1646,73.2989,73.1556,73.2542,20850.0
2021-03-03 14:45:00,81.71,81.76,81.62,81.72,8602.0,73.1915,73.2362,73.1108,73.2004,8602.0
2021-03-03 14:50:00,81.75,81.93,81.75,81.9,14291.0,73.2273,73.3885,73.2273,73.3616,14291.0
2021-03-03 14:55:00,81.87,81.91,81.76,81.9,10979.0,73.3348,73.3706,73.2362,73.3616,10979.0
2021-03-03 15:00:00,81.92,81.98,81.8,81.88,9072.0,73.3796,73.4333,73.2721,73.3437,9072.0
2021-03-03 15:05:00,81.91,81.93,81.83,81.89,9966.0,73.3706,73.3885,73.2989,73.3527,9966.0
2021-03-03 15:10:00,81.9,82.02,81.82,81.83,20844.0,73.3616,73.4691,73.29,73.2989,20844.0
2021-03-03 15:15:00,81.83,81.83,81.6,81.72,13555.0,73.2989,73.2989,73.0929,73.2004,13555.0
2021-03-03 15:20:00,81.73,81.8,81.6,81.64,28586.0,73.2094,73.2721,73.0929,73.1288,28586.0
2021-03-03 15:25:00,81.64,81.78,81.57,81.65,30304.0,73.1288,73.2542,73.0661,73.1377,30304.0
2021-03-03 15:30:00,81.66,81.72,81.53,81.59,23722.0,73.1467,73.2004,73.0302,73.084,23722.0
2021-03-03 15:35:00,81.59,81.86,81.58,81.85,50390.0,73.084,73.3258,73.075,73.3169,50390.0
2021-03-03 15:40:00,81.83,82.04,81.77,82.0,26172.0,73.2989,73.4871,73.2452,73.4512,26172.0
2021-03-03 15:45:00,82.0,82.08,81.9,81.91,43991.0,73.4512,73.5229,73.3616,73.3706,43991.0
2021-03-03 15:50:00,81.91,81.91,81.61,81.66,55871.0,73.3706,73.3706,73.1019,73.1467,55871.0
2021-03-03 15:55:00,81.68,81.78,81.28,81.51,161392.0,73.1646,73.2542,72.8063,73.0123,161392.0
2021-03-04 09:30:00,81.31,81.47,81.04,81.12,56395.0,72.8332,72.9765,72.5913,72.663,56395.0
2021-03-04 09:35:00,81.24,81.44,80.98,81.41,20141.0,72.7705,72.9496,72.5376,72.9227,20141.0
2021-03-04 09:40:00,81.36,81.68,81.19,81.54,14853.0,72.8779,73.1646,72.7257,73.0392,14853.0
2021-03-04 09:45:00,81.47,81.7,80.7,80.73,22631.0,72.9765,73.1825,72.2868,72.3136,22631.0
2021-03-04 09:50:00,80.7,80.78,80.5,80.61,24074.0,72.2868,72.3584,72.1076,72.2061,24074.0
2021-03-04 09:55:00,80.55,81.25,80.55,81.25,37564.0,72.1524,72.7794,72.1524,72.7794,37564.0
2021-03-04 10:00:00,81.3,81.3,80.69,80.74,17912.0,72.8242,72.8242,72.2778,72.3226,17912.0
2021-03-04 10:05:00,80.6,80.7,80.36,80.36,20281.0,72.1972,72.2868,71.9822,71.9822,20281.0
2021-03-04 10:10:00,80.31,80.46,80.09,80.46,23778.0,71.9374,72.0718,71.7403,72.0718,23778.0
2021-03-04 10:15:00,80.41,80.49,79.86,79.89,12806.0,72.027,72.0986,71.5343,71.5612,12806.0
2021-03-04 10:20:00,79.86,80.56,79.86,80.5,19202.0,71.5343,72.1613,71.5343,72.1076,19202.0
2021-03-04 10:25:00,80.44,80.51,80.26,80.31,10679.0,72.0539,72.1166,71.8926,71.9374,10679.0
2021-03-04 10:30:00,80.37,80.38,80.12,80.17,12367.0,71.9912,72.0001,71.7672,71.812,12367.0
2021-03-04 10:35:00,80.13,80.64,80.13,80.61,22366.0,71.7762,72.233,71.7762,72.2061,22366.0
2021-03-04 10:40:00,80.63,80.69,80.39,80.54,16586.0,72.224,72.2778,72.0091,72.1434,16586.0
2021-03-04 10:45:00,80.5,80.55,80.21,80.21,12647.0,72.1076,72.1524,71.8478,71.8478,12647.0
2021-03-04 10:50:00,80.21,80.32,79.97,80.04,15989.0,71.8478,71.9464,71.6329,71.6956,15989.0
2021-03-04 10:55:00,80.0,80.44,79.99,80.16,10742.0,71.6597,72.0539,71.6508,71.803,10742.0
2021-03-04 11:00:00,80.17,80.52,80.14,80.32,17823.0,71.812,72.1255,71.7851,71.9464,17823.0
2021-03-04 11:05:00,80.35,80.4,79.99,80.02,17023.0,71.9732,72.018,71.6508,71.6776,17023.0
2021-03-04 11:10:00,80.04,80.1,79.8,79.88,12520.0,71.6956,71.7493,71.4806,71.5522,12520.0
2021-03-04 11:15:00,79.89,80.08,79.87,80.0,45556.0,71.5612,71.7314,71.5433,71.6597,45556.0
2021-03-04 11:20:00,80.0,80.09,79.69,79.82,28621.0,71.6597,71.7403,71.382,71.4985,28621.0
2021-03-04 11:25:00,79.78,79.85,79.64,79.85,12846.0,71.4627,71.5254,71.3373,71.5254,12846.0
2021-03-04 11:30:00,79.8,79.95,79.74,79.77,23719.0,71.4806,71.6149,71.4268,71.4537,23719.0
2021-03-04 11:35:00,79.77,80.18,79.77,80.1,15294.0,71.4537,71.821,71.4537,71.7493,15294.0
2021-03-04 11:40:00,80.1,80.34,79.98,80.0,19078.0,71.7493,71.9643,71.6418,71.6597,19078.0
2021-03-04 11:45:00,80.0,80.04,79.8,79.89,26445.0,71.6597,71.6956,71.4806,71.5612,26445.0
2021-03-04 11:50:00,79.89,80.05,79.84,79.95,14627.0,71.5612,71.7045,71.5164,71.6149,14627.0
2021-03-04 11:55:00,79.95,79.95,79.85,79.87,6890.0,71.6149,71.6149,71.5254,71.5433,6890.0
2021-03-04 12:00:00,79.91,80.09,79.91,80.07,15230.0,71.5791,71.7403,71.5791,71.7224,15230.0
2021-03-04 12:05:00,80.07,80.13,79.97,80.13,9888.0,71.7224,71.7762,71.6329,71.7762,9888.0
2021-03-04 12:10:00,80.14,80.15,79.77,79.85,12828.0,71.7851,71.7941,71.4537,71.5254,12828.0
2021-03-04 12:15:00,79.81,80.16,79.8,80.03,16975.0,71.4895,71.803,71.4806,71.6866,16975.0
2021-03-04 12:20:00,80.02,80.04,79.67,79.73,13781.0,71.6776,71.6956,71.3641,71.4179,13781.0
2021-03-04 12:25:00,79.7,79.84,79.51,79.82,20191.0,71.391,71.5164,71.2208,71.4985,20191.0
2021-03-04 12:30:00,79.76,79.84,79.54,79.64,11007.0,71.4448,71.5164,71.2477,71.3373,11007.0
2021-03-04 12:35:00,79.64,79.87,79.57,79.79,17125.0,71.3373,71.5433,71.2746,71.4716,17125.0
2021-03-04 12:40:00,79.91,80.04,79.76,79.79,10085.0,71.5791,71.6956,71.4448,71.4716,10085.0
2021-03-04 12:45:00,79.77,79.83,79.6,79.66,9949.0,71.4537,71.5075,71.3014,71.3552,9949.0
2021-03-04 12:50:00,79.63,79.8,79.42,79.42,10956.0,71.3283,71.4806,71.1402,71.1402,10956.0
2021-03-04 12:55:00,79.46,79.47,79.14,79.32,11114.0,71.176,71.185,70.8894,71.0506,11114.0
2021-03-04 13:00:00,79.33,79.48,79.27,79.33,9562.0,71.0596,71.1939,71.0058,71.0596,9562.0
2021-03-04 13:05:00,79.39,79.4,78.94,79.04,21945.0,71.1133,71.1223,70.7102,70.7998,21945.0
2021-03-04 13:10:00,79.04,79.04,78.62,78.72,15197.0,70.7998,70.7998,70.4236,70.5132,15197.0
2021-03-04 13:15:00,78.71,78.91,78.57,78.85,14774.0,70.5042,70.6834,70.3788,70.6296,14774.0
2021-03-04 13:20:00,78.78,78.88,78.58,78.87,13308.0,70.5669,70.6565,70.3878,70.6475,13308.0
2021-03-04 13:25:00,78.7,79.05,78.65,79.05,11004.0,70.4953,70.8088,70.4505,70.8088,11004.0
2021-03-04 13:30:00,79.01,79.01,78.76,78.81,19066.0,70.7729,70.7729,70.549,70.5938,19066.0
2021-03-04 13:35:00,78.84,79.25,78.84,79.18,13302.0,70.6207,70.9879,70.6207,70.9252,13302.0
2021-03-04 13:40:00,79.08,79.14,78.69,78.83,9421.0,70.8356,70.8894,70.4863,70.6117,9421.0
2021-03-04 13:45:00,78.63,78.84,78.49,78.66,28738.0,70.4326,70.6207,70.3072,70.4594,28738.0
2021-03-04 13:50:00,78.63,78.67,78.2,78.38,25241.0,70.4326,70.4684,70.0474,70.2086,25241.0
2021-03-04 13:55:00,78.36,78.56,78.28,78.3,19435.0,70.1907,70.3699,70.119,70.137,19435.0
2021-03-04 14:00:00,78.27,78.57,78.26,78.3,25663.0,70.1101,70.3788,70.1011,70.137,25663.0
2021-03-04 14:05:00,78.31,78.86,78.26,78.82,23473.0,70.1459,70.6386,70.1011,70.6027,23473.0
2021-03-04 14:10:00,78.78,79.0,78.66,78.9,27382.0,70.5669,70.764,70.4594,70.6744,27382.0
2021-03-04 14:15:00,78.86,78.94,78.6,78.77,16439.0,70.6386,70.7102,70.4057,70.558,16439.0
2021-03-04 14:20:00,78.74,78.9,78.71,78.89,7974.0,70.5311,70.6744,70.5042,70.6655,7974.0
2021-03-04 14:25:00,78.94,79.1,78.91,79.09,31760.0,70.7102,70.8536,70.6834,70.8446,31760.0
2021-03-04 14:30:00,79.05,79.1,78.9,79.01,38801.0,70.8088,70.8536,70.6744,70.7729,38801.0
2021-03-04 14:35:00,79.03,79.06,78.76,78.85,23348.0,70.7909,70.8177,70.549,70.6296,23348.0
2021-03-04 14:40:00,78.86,79.15,78.81,79.15,19084.0,70.6386,70.8983,70.5938,70.8983,19084.0
2021-03-04 14:45:00,79.12,79.42,79.04,79.42,24130.0,70.8715,71.1402,70.7998,71.1402,24130.0
2021-03-04 14:50:00,79.4,79.7,79.4,79.68,28974.0,71.1223,71.391,71.1223,71.3731,28974.0
2021-03-04 14:55:00,79.73,79.86,79.61,79.62,19782.0,71.4179,71.5343,71.3104,71.3193,19782.0
2021-03-04 15:00:00,79.6,79.7,79.39,79.4,31174.0,71.3014,71.391,71.1133,71.1223,31174.0
2021-03-04 15:05:00,79.38,79.55,79.26,79.26,34773.0,71.1044,71.2566,70.9969,70.9969,34773.0
2021-03-04 15:10:00,79.23,79.29,79.0,79.08,26866.0,70.97,71.0237,70.764,70.8356,26866.0
2021-03-04 15:15:00,79.07,79.13,78.87,78.95,20675.0,70.8267,70.8804,70.6475,70.7192,20675.0
2021-03-04 15:20:00,78.93,78.93,78.57,78.68,18790.0,70.7013,70.7013,70.3788,70.4773,18790.0
2021-03-04 15:25:00,78.69,78.8,78.55,78.65,31620.0,70.4863,70.5848,70.3609,70.4505,31620.0
2021-03-04 15:30:00,78.72,79.29,78.7,79.26,31547.0,70.5132,71.0237,70.4953,70.9969,31547.0
2021-03-04 15:35:00,79.26,79.47,79.2,79.3,23861.0,70.9969,71.185,70.9431,71.0327,23861.0
2021-03-04 15:40:00,79.34,79.5,79.27,79.37,27783.0,71.0685,71.2119,71.0058,71.0954,27783.0
2021-03-04 15:45:00,79.39,79.49,79.2,79.3,51027.0,71.1133,71.2029,70.9431,71.0327,51027.0
2021-03-04 15:50:00,79.34,79.63,79.3,79.36,70191.0,71.0685,71.3283,71.0327,71.0865,70191.0
2021-03-04 15:55:00,79.36,79.58,79.29,79.44,155576.0,71.0865,71.2835,71.0237,71.1581,155576.0
2021-03-05 09:30:00,80.75,80.85,80.46,80.85,57867.0,72.3315,72.4211,72.0718,72.4211,57867.0
2021-03-05 09:35:00,80.81,80.95,79.93,80.0,19543.0,72.3853,72.5107,71.597,71.6597,19543.0
2021-03-05 09:40:00,79.9,80.22,79.55,79.85,15322.0,71.5702,71.8568,71.2566,71.5254,15322.0
2021-03-05 09:45:00,79.73,79.96,79.63,79.63,6782.0,71.4179,71.6239,71.3283,71.3283,6782.0
2021-03-05 09:50:00,79.62,79.8,79.45,79.6,14787.0,71.3193,71.4806,71.1671,71.3014,14787.0
2021-03-05 09:55:00,79.58,79.96,79.51,79.96,10799.0,71.2835,71.6239,71.2208,71.6239,10799.0
2021-03-05 10:00:00,79.91,79.92,79.51,79.52,7356.0,71.5791,71.5881,71.2208,71.2298,7356.0
2021-03-05 10:05:00,79.52,80.01,79.52,79.83,9793.0,71.2298,71.6687,71.2298,71.5075,9793.0
2021-03-05 10:10:00,79.76,79.91,79.32,79.64,10426.0,71.4448,71.5791,71.0506,71.3373,10426.0
2021-03-05 10:15:00,79.69,80.11,79.52,80.07,14592.0,71.382,71.7583,71.2298,71.7224,14592.0
2021-03-05 10:20:00,80.01,80.13,79.55,79.62,7525.0,71.6687,71.7762,71.2566,71.3193,7525.0
2021-03-05 10:25:00,79.56,79.93,79.56,79.73,14403.0,71.2656,71.597,71.2656,71.4179,14403.0
2021-03-05 10:30:00,79.64,79.95,79.64,79.8,13951.0,71.3373,71.6149,71.3373,71.4806,13951.0
2021-03-05 10:35:00,79.83,80.12,79.74,79.8,8430.0,71.5075,71.7672,71.4268,71.4806,8430.0
2021-03-05 10:40:00,79.8,80.07,79.77,79.94,16124.0,71.4806,71.7224,71.4537,71.606,16124.0
2021-03-05 10:45:00,79.86,80.18,79.82,80.18,7233.0,71.5343,71.821,71.4985,71.821,7233.0
2021-03-05 10:50:00,80.14,80.34,80.14,80.23,7062.0,71.7851,71.9643,71.7851,71.8658,7062.0
2021-03-05 10:55:00,80.26,80.29,79.75,79.88,57889.0,71.8926,71.9195,71.4358,71.5522,57889.0
2021-03-05 11:00:00,79.84,79.9,79.49,79.53,27222.0,71.5164,71.5702,71.2029,71.2387,27222.0
2021-03-05 11:05:00,79.52,79.64,79.29,79.3,8527.0,71.2298,71.3373,71.0237,71.0327,8527.0
2021-03-05 11:10:00,79.37,79.47,79.09,79.22,30272.0,71.0954,71.185,70.8446,70.961,30272.0
2021-03-05 11:15:00,79.24,79.3,78.93,78.99,23540.0,70.979,71.0327,70.7013,70.755,23540.0
2021-03-05 11:20:00,79.0,79.07,78.66,78.66,15519.0,70.764,70.8267,70.4594,70.4594,15519.0
2021-03-05 11:25:00,78.64,78.68,78.36,78.5,10692.0,70.4415,70.4773,70.1907,70.3161,10692.0
2021-03-05 11:30:00,78.57,78.98,78.57,78.85,25161.0,70.3788,70.7461,70.3788,70.6296,25161.0
2021-03-05 11:35:00,78.91,79.06,78.76,78.82,19756.0,70.6834,70.8177,70.549,70.6027,19756.0
2021-03-05 11:40:00,78.82,79.13,78.68,79.06,21619.0,70.6027,70.8804,70.4773,70.8177,21619.0
2021-03-05 11:45:00,79.13,79.14,78.84,78.95,12028.0,70.8804,70.8894,70.6207,70.7192,12028.0
2021-03-05 11:50:00,78.91,79.16,78.85,79.0,16957.0,70.6834,70.9073,70.6296,70.764,16957.0
2021-03-05 11:55:00,78.92,79.3,78.9,79.11,9948.0,70.6923,71.0327,70.6744,70.8625,9948.0
2021-03-05 12:00:00,79.07,79.38,78.93,79.17,16546.0,70.8267,71.1044,70.7013,70.9163,16546.0
2021-03-05 12:05:00,79.19,79.49,79.12,79.44,12321.0,70.9342,71.2029,70.8715,71.1581,12321.0
2021-03-05 12:10:00,79.44,79.71,79.39,79.62,15171.0,71.1581,71.4,71.1133,71.3193,15171.0
2021-03-05 12:15:00,79.6,79.91,79.6,79.8,4899.0,71.3014,71.5791,71.3014,71.4806,4899.0
2021-03-05 12:20:00,79.8,79.88,79.71,79.82,4124.0,71.4806,71.5522,71.4,71.4985,4124.0
2021-03-05 12:25:00,79.84,80.19,79.84,80.11,5990.0,71.5164,71.8299,71.5164,71.7583,5990.0
2021-03-05 12:30:00,80.14,80.21,80.07,80.17,5900.0,71.7851,71.8478,71.7224,71.812,5900.0
2021-03-05 12:35:00,80.13,80.17,79.99,80.1,8024.0,71.7762,71.812,71.6508,71.7493,8024.0
2021-03-05 12:40:00,80.14,80.21,80.06,80.19,3146.0,71.7851,71.8478,71.7135,71.8299,3146.0
2021-03-05 12:45:00,80.2,80.39,80.2,80.28,4759.0,71.8389,72.0091,71.8389,71.9105,4759.0
2021-03-05 12:50:00,80.28,80.45,80.11,80.3,11183.0,71.9105,72.0628,71.7583,71.9285,11183.0
2021-03-05 12:55:00,80.28,80.4,80.09,80.31,4576.0,71.9105,72.018,71.7403,71.9374,4576.0
2021-03-05 13:00:00,80.38,80.41,80.02,80.03,4263.0,72.0001,72.027,71.6776,71.6866,4263.0
2021-03-05 13:05:00,80.16,80.32,80.14,80.24,5314.0,71.803,71.9464,71.7851,71.8747,5314.0
2021-03-05 13:10:00,80.24,80.24,80.01,80.18,6447.0,71.8747,71.8747,71.6687,71.821,6447.0
2021-03-05 13:15:00,80.18,80.42,80.18,80.39,4567.0,71.821,72.0359,71.821,72.0091,4567.0
2021-03-05 13:20:00,80.31,80.49,80.29,80.4,5914.0,71.9374,72.0986,71.9195,72.018,5914.0
2021-03-05 13:25:00,80.42,80.6,80.41,80.57,4366.0,72.0359,72.1972,72.027,72.1703,4366.0
2021-03-05 13:30:00,80.64,80.71,80.52,80.6,6179.0,72.233,72.2957,72.1255,72.1972,6179.0
2021-03-05 13:35:00,80.67,80.76,80.56,80.71,4576.0,72.2599,72.3405,72.1613,72.2957,4576.0
2021-03-05 13:40:00,80.73,80.84,80.7,80.84,5394.0,72.3136,72.4122,72.2868,72.4122,5394.0
2021-03-05 13:45:00,80.83,80.97,80.79,80.87,10008.0,72.4032,72.5286,72.3674,72.439,10008.0
2021-03-05 13:50:00,80.89,80.96,80.72,80.82,40190.0,72.4569,72.5196,72.3047,72.3942,40190.0
2021-03-05 13:55:00,80.89,81.18,80.85,81.18,34871.0,72.4569,72.7167,72.4211,72.7167,34871.0
2021-03-05 14:00:00,81.2,81.3,80.9,80.97,22043.0,72.7346,72.8242,72.4659,72.5286,22043.0
2021-03-05 14:05:00,80.94,80.94,80.63,80.64,22823.0,72.5017,72.5017,72.224,72.233,22823.0
2021-03-05 14:10:00,80.63,81.07,80.6,81.06,43431.0,72.224,72.6182,72.1972,72.6092,43431.0
2021-03-05 14:15:00,81.09,81.23,80.98,81.07,8587.0,72.6361,72.7615,72.5376,72.6182,8587.0
2021-03-05 14:20:00,81.13,81.33,81.09,81.3,11840.0,72.6719,72.8511,72.6361,72.8242,11840.0
2021-03-05 14:25:00,81.32,81.5,81.32,81.47,5639.0,72.8421,73.0033,72.8421,72.9765,5639.0
2021-03-05 14:30:00,81.43,81.58,81.42,81.52,7433.0,72.9406,73.075,72.9317,73.0213,7433.0
2021-03-05 14:35:00,81.52,81.53,81.33,81.38,12415.0,73.0213,73.0302,72.8511,72.8959,12415.0
2021-03-05 14:40:00,81.36,81.46,81.21,81.31,12729.0,72.8779,72.9675,72.7436,72.8332,12729.0
2021-03-05 14:45:00,81.35,81.38,81.18,81.22,10279.0,72.869,72.8959,72.7167,72.7525,10279.0
2021-03-05 14:50:00,81.22,81.33,81.16,81.26,6343.0,72.7525,72.8511,72.6988,72.7884,6343.0
2021-03-05 14:55:00,81.22,81.39,81.22,81.28,5351.0,72.7525,72.9048,72.7525,72.8063,5351.0
2021-03-05 15:00:00,81.3,81.46,81.26,81.39,12632.0,72.8242,72.9675,72.7884,72.9048,12632.0
2021-03-05 15:05:00,81.4,81.44,81.21,81.27,9556.0,72.9138,72.9496,72.7436,72.7973,9556.0
2021-03-05 15:10:00,81.28,81.4,81.23,81.37,6365.0,72.8063,72.9138,72.7615,72.8869,6365.0
2021-03-05 15:15:00,81.47,81.55,81.26,81.44,16841.0,72.9765,73.0481,72.7884,72.9496,16841.0
2021-03-05 15:20:00,81.42,81.57,81.38,81.38,13988.0,72.9317,73.0661,72.8959,72.8959,13988.0
2021-03-05 15:25:00,81.42,81.58,81.35,81.45,12781.0,72.9317,73.075,72.869,72.9586,12781.0
2021-03-05 15:30:00,81.42,81.57,81.39,81.53,15565.0,72.9317,73.0661,72.9048,73.0302,15565.0
2021-03-05 15:35:00,81.52,81.69,81.5,81.65,27104.0,73.0213,73.1735,73.0033,73.1377,27104.0
2021-03-05 15:40:00,81.65,81.75,81.55,81.73,13166.0,73.1377,73.2273,73.0481,73.2094,13166.0
2021-03-05 15:45:00,81.72,81.84,81.54,81.81,25859.0,73.2004,73.3079,73.0392,73.281,25859.0
2021-03-05 15:50:00,81.81,82.0,81.77,81.9,63040.0,73.281,73.4512,73.2452,73.3616,63040.0
2021-03-05 15:55:00,81.9,81.94,81.63,81.79,102624.0,73.3616,73.3975,73.1198,73.2631,102624.0
2021-03-08 09:30:00,82.16,82.65,82.1,82.26,37516.0,73.5945,74.0335,73.5408,73.6841,37516.0
2021-03-08 09:35:00,82.31,82.8,82.04,82.8,7348.0,73.7289,74.1678,73.4871,74.1678,7348.0
2021-03-08 09:40:00,82.8,83.19,82.66,82.98,59531.0,74.1678,74.5172,74.0424,74.3291,59531.0
2021-03-08 09:45:00,82.99,83.04,82.57,82.57,40560.0,74.338,74.3828,73.9618,73.9618,40560.0
2021-03-08 09:50:00,82.6,82.83,82.5,82.8,18044.0,73.9887,74.1947,73.8991,74.1678,18044.0
2021-03-08 09:55:00,82.78,82.93,82.35,82.38,25146.0,74.1499,74.2843,73.7647,73.7916,25146.0
2021-03-08 10:00:00,82.46,82.73,82.42,82.64,15913.0,73.8633,74.1051,73.8274,74.0245,15913.0
2021-03-08 10:05:00,82.63,82.89,82.56,82.77,28148.0,74.0155,74.2484,73.9528,74.1409,28148.0
2021-03-08 10:10:00,82.79,82.8,82.39,82.59,52477.0,74.1589,74.1678,73.8006,73.9797,52477.0
2021-03-08 10:15:00,82.6,82.61,82.42,82.52,12580.0,73.9887,73.9976,73.8274,73.917,12580.0
2021-03-08 10:20:00,82.56,82.62,82.39,82.42,18857.0,73.9528,74.0066,73.8006,73.8274,18857.0
2021-03-08 10:25:00,82.45,82.92,82.43,82.82,21969.0,73.8543,74.2753,73.8364,74.1857,21969.0
2021-03-08 10:30:00,82.8,82.87,82.65,82.8,32995.0,74.1678,74.2305,74.0335,74.1678,32995.0
2021-03-08 10:35:00,82.81,82.82,82.43,82.49,68140.0,74.1768,74.1857,73.8364,73.8901,68140.0
2021-03-08 10:40:00,82.55,82.56,82.41,82.48,22575.0,73.9439,73.9528,73.8185,73.8812,22575.0
2021-03-08 10:45:00,82.5,82.54,82.32,82.43,13876.0,73.8991,73.9349,73.7379,73.8364,13876.0
2021-03-08 10:50:00,82.43,82.58,82.38,82.44,11125.0,73.8364,73.9708,73.7916,73.8454,11125.0
2021-03-08 10:55:00,82.5,82.7,82.47,82.55,13475.0,73.8991,74.0782,73.8722,73.9439,13475.0
2021-03-08 11:00:00,82.53,82.64,82.49,82.49,7302.0,73.926,74.0245,73.8901,73.8901,7302.0
2021-03-08 11:05:00,82.46,82.8,82.46,82.78,12629.0,73.8633,74.1678,73.8633,74.1499,12629.0
2021-03-08 11:10:00,82.75,82.75,82.5,82.5,17160.0,74.123,74.123,73.8991,73.8991,17160.0
2021-03-08 11:15:00,82.56,82.82,82.56,82.79,79842.0,73.9528,74.1857,73.9528,74.1589,79842.0
2021-03-08 11:20:00,82.79,82.92,82.49,82.53,57278.0,74.1589,74.2753,73.8901,73.926,57278.0
2021-03-08 11:25:00,82.55,82.62,82.45,82.5,10027.0,73.9439,74.0066,73.8543,73.8991,10027.0
2021-03-08 11:30:00,82.51,82.51,82.33,82.44,28469.0,73.9081,73.9081,73.7468,73.8454,28469.0
2021-03-08 11:35:00,82.4,82.4,82.3,82.37,9978.0,73.8095,73.8095,73.7199,73.7826,9978.0
2021-03-08 11:40:00,82.39,82.46,82.25,82.28,8974.0,73.8006,73.8633,73.6752,73.702,8974.0
2021-03-08 11:45:00,82.22,82.36,82.21,82.36,5801.0,73.6483,73.7737,73.6393,73.7737,5801.0
2021-03-08 11:50:00,82.28,82.34,82.12,82.3,35113.0,73.702,73.7558,73.5587,73.7199,35113.0
2021-03-08 11:55:00,82.32,82.45,82.24,82.24,8326.0,73.7379,73.8543,73.6662,73.6662,8326.0
2021-03-08 12:00:00,82.25,82.36,82.24,82.34,6141.0,73.6752,73.7737,73.6662,73.7558,6141.0
2021-03-08 12:05:00,82.29,82.45,82.27,82.45,15965.0,73.711,73.8543,73.6931,73.8543,15965.0
2021-03-08 12:10:00,82.45,82.57,82.36,82.56,18953.0,73.8543,73.9618,73.7737,73.9528,18953.0
2021-03-08 12:15:00,82.52,82.83,82.47,82.55,13027.0,73.917,74.1947,73.8722,73.9439,13027.0
2021-03-08 12:20:00,82.53,82.83,82.53,82.78,11440.0,73.926,74.1947,73.926,74.1499,11440.0
2021-03-08 12:25:00,82.78,82.83,82.68,82.81,20752.0,74.1499,74.1947,74.0603,74.1768,20752.0
2021-03-08 12:30:00,82.81,82.85,82.76,82.81,21144.0,74.1768,74.2126,74.132,74.1768,21144.0
2021-03-08 12:35:00,82.84,82.86,82.75,82.8,9252.0,74.2036,74.2216,74.123,74.1678,9252.0
2021-03-08 12:40:00,82.8,82.82,82.65,82.69,5770.0,74.1678,74.1857,74.0335,74.0693,5770.0
2021-03-08 12:45:00,82.65,82.73,82.62,82.68,9382.0,74.0335,74.1051,74.0066,74.0603,9382.0
2021-03-08 12:50:00,82.7,82.75,82.59,82.65,8594.0,74.0782,74.123,73.9797,74.0335,8594.0
2021-03-08 12:55:00,82.62,82.62,82.51,82.59,12101.0,74.0066,74.0066,73.9081,73.9797,12101.0
2021-03-08 13:00:00,82.61,82.69,82.59,82.67,7810.0,73.9976,74.0693,73.9797,74.0514,7810.0
2021-03-08 13:05:00,82.67,82.67,82.55,82.61,11307.0,74.0514,74.0514,73.9439,73.9976,11307.0
2021-03-08 13:10:00,82.61,82.65,82.45,82.59,7576.0,73.9976,74.0335,73.8543,73.9797,7576.0
2021-03-08 13:15:00,82.59,82.91,82.57,82.86,45762.0,73.9797,74.2664,73.9618,74.2216,45762.0
2021-03-08 13:20:00,82.86,82.94,82.73,82.75,28980.0,74.2216,74.2932,74.1051,74.123,28980.0
2021-03-08 13:25:00,82.76,82.77,82.65,82.69,11373.0,74.132,74.1409,74.0335,74.0693,11373.0
2021-03-08 13:30:00,82.7,82.7,82.47,82.54,7292.0,74.0782,74.0782,73.8722,73.9349,7292.0
2021-03-08 13:35:00,82.53,82.54,82.37,82.39,9582.0,73.926,73.9349,73.7826,73.8006,9582.0
2021-03-08 13:40:00,82.38,82.38,82.23,82.29,7863.0,73.7916,73.7916,73.6572,73.711,7863.0
2021-03-08 13:45:00,82.26,82.26,81.99,82.01,18824.0,73.6841,73.6841,73.4423,73.4602,18824.0
2021-03-08 13:50:00,82.05,82.06,81.79,81.97,13724.0,73.496,73.505,73.2631,73.4244,13724.0
2021-03-08 13:55:00,81.94,81.97,81.85,81.9,14498.0,73.3975,73.4244,73.3169,73.3616,14498.0
2021-03-08 14:00:00,81.95,82.09,81.92,82.01,24547.0,73.4064,73.5318,73.3796,73.4602,24547.0
2021-03-08 14:05:00,82.02,82.15,81.99,82.07,15811.0,73.4691,73.5856,73.4423,73.5139,15811.0
2021-03-08 14:10:00,82.04,82.26,82.01,82.17,10138.0,73.4871,73.6841,73.4602,73.6035,10138.0
2021-03-08 14:15:00,82.18,82.35,82.14,82.23,36106.0,73.6125,73.7647,73.5766,73.6572,36106.0
2021-03-08 14:20:00,82.27,82.37,82.26,82.34,36308.0,73.6931,73.7826,73.6841,73.7558,36308.0
2021-03-08 14:25:00,82.4,82.51,82.38,82.46,15645.0,73.8095,73.9081,73.7916,73.8633,15645.0
2021-03-08 14:30:00,82.45,82.55,82.4,82.43,23783.0,73.8543,73.9439,73.8095,73.8364,23783.0
2021-03-08 14:35:00,82.45,82.6,82.4,82.41,42561.0,73.8543,73.9887,73.8095,73.8185,42561.0
2021-03-08 14:40:00,82.42,82.51,82.19,82.23,18743.0,73.8274,73.9081,73.6214,73.6572,18743.0
2021-03-08 14:45:00,82.24,82.27,82.09,82.14,18479.0,73.6662,73.6931,73.5318,73.5766,18479.0
2021-03-08 14:50:00,82.14,82.23,82.09,82.18,49644.0,73.5766,73.6572,73.5318,73.6125,49644.0
2021-03-08 14:55:00,82.18,82.28,82.16,82.27,20192.0,73.6125,73.702,73.5945,73.6931,20192.0
2021-03-08 15:00:00,82.25,82.27,81.92,82.08,43542.0,73.6752,73.6931,73.3796,73.5229,43542.0
2021-03-08 15:05:00,82.09,82.15,82.04,82.07,14958.0,73.5318,73.5856,73.4871,73.5139,14958.0
2021-03-08 15:10:00,82.08,82.15,81.97,82.11,12709.0,73.5229,73.5856,73.4244,73.5498,12709.0
2021-03-08 15:15:00,82.12,82.17,81.93,81.96,10131.0,73.5587,73.6035,73.3885,73.4154,10131.0
2021-03-08 15:20:00,81.97,82.11,81.94,82.06,12750.0,73.4244,73.5498,73.3975,73.505,12750.0
2021-03-08 15:25:00,82.04,82.08,81.93,81.98,20507.0,73.4871,73.5229,73.3885,73.4333,20507.0
2021-03-08 15:30:00,81.99,82.33,81.98,82.27,141276.0,73.4423,73.7468,73.4333,73.6931,141276.0
2021-03-08 15:35:00,82.27,82.37,82.27,82.29,14830.0,73.6931,73.7826,73.6931,73.711,14830.0
2021-03-08 15:40:00,82.29,82.32,82.15,82.15,21370.0,73.711,73.7379,73.5856,73.5856,21370.0
2021-03-08 15:45:00,82.14,82.2,81.87,82.13,29363.0,73.5766,73.6304,73.3348,73.5677,29363.0
2021-03-08 15:50:00,82.16,82.16,81.91,81.98,55190.0,73.5945,73.5945,73.3706,73.4333,55190.0
2021-03-08 15:55:00,81.96,81.96,81.63,81.69,110076.0,73.4154,73.4154,73.1198,73.1735,110076.0
2021-03-09 09:30:00,81.35,81.7,80.34,80.67,45008.0,72.869,73.1825,71.9643,72.2599,45008.0
2021-03-09 09:35:00,80.5,80.5,79.48,79.5,31177.0,72.1076,72.1076,71.1939,71.2119,31177.0
2021-03-09 09:40:00,79.6,80.28,79.48,80.12,54492.0,71.3014,71.9105,71.1939,71.7672,54492.0
2021-03-09 09:45:00,80.12,80.7,80.12,80.62,34841.0,71.7672,72.2868,71.7672,72.2151,34841.0
2021-03-09 09:50:00,80.51,80.87,80.49,80.61,23177.0,72.1166,72.439,72.0986,72.2061,23177.0
2021-03-09 09:55:00,80.56,80.64,80.28,80.33,25432.0,72.1613,72.233,71.9105,71.9553,25432.0
2021-03-09 10:00:00,80.31,80.46,80.1,80.44,26516.0,71.9374,72.0718,71.7493,72.0539,26516.0
2021-03-09 10:05:00,80.43,80.63,80.43,80.59,14976.0,72.0449,72.224,72.0449,72.1882,14976.0
2021-03-09 10:10:00,80.63,80.66,79.99,80.04,12021.0,72.224,72.2509,71.6508,71.6956,12021.0
2021-03-09 10:15:00,79.96,80.35,79.96,80.35,20037.0,71.6239,71.9732,71.6239,71.9732,20037.0
2021-03-09 10:20:00,80.35,80.48,80.04,80.04,16589.0,71.9732,72.0897,71.6956,71.6956,16589.0
2021-03-09 10:25:00,80.07,80.26,80.03,80.14,21742.0,71.7224,71.8926,71.6866,71.7851,21742.0
2021-03-09 10:30:00,80.13,80.6,80.11,80.6,31132.0,71.7762,72.1972,71.7583,72.1972,31132.0
2021-03-09 10:35:00,80.6,80.85,80.6,80.79,27536.0,72.1972,72.4211,72.1972,72.3674,27536.0
2021-03-09 10:40:00,80.79,80.79,80.55,80.7,41629.0,72.3674,72.3674,72.1524,72.2868,41629.0
2021-03-09 10:45:00,80.7,80.73,80.57,80.59,32205.0,72.2868,72.3136,72.1703,72.1882,32205.0
2021-03-09 10:50:00,80.59,80.7,80.48,80.51,29488.0,72.1882,72.2868,72.0897,72.1166,29488.0
2021-03-09 10:55:00,80.49,80.7,80.47,80.62,51443.0,72.0986,72.2868,72.0807,72.2151,51443.0
2021-03-09 11:00:00,80.56,80.75,80.55,80.55,104762.0,72.1613,72.3315,72.1524,72.1524,104762.0
2021-03-09 11:05:00,80.55,80.61,80.39,80.55,59471.0,72.1524,72.2061,72.0091,72.1524,59471.0
2021-03-09 11:10:00,80.53,81.07,80.5,81.04,110041.0,72.1345,72.6182,72.1076,72.5913,110041.0
2021-03-09 11:15:00,81.06,81.1,80.7,80.81,15869.0,72.6092,72.6451,72.2868,72.3853,15869.0
2021-03-09 11:20:00,80.82,80.91,80.7,80.81,20832.0,72.3942,72.4749,72.2868,72.3853,20832.0
2021-03-09 11:25:00,80.78,81.02,80.78,80.98,10093.0,72.3584,72.5734,72.3584,72.5376,10093.0
2021-03-09 11:30:00,80.95,81.09,80.79,80.87,11775.0,72.5107,72.6361,72.3674,72.439,11775.0
2021-03-09 11:35:00,80.83,80.97,80.82,80.95,13774.0,72.4032,72.5286,72.3942,72.5107,13774.0
2021-03-09 11:40:00,80.96,81.02,80.77,80.8,28534.0,72.5196,72.5734,72.3495,72.3763,28534.0
2021-03-09 11:45:00,80.8,80.84,80.73,80.78,29948.0,72.3763,72.4122,72.3136,72.3584,29948.0
2021-03-09 11:50:00,80.78,80.86,80.5,80.53,68820.0,72.3584,72.4301,72.1076,72.1345,68820.0
2021-03-09 11:55:00,80.52,80.87,80.47,80.82,39633.0,72.1255,72.439,72.0807,72.3942,39633.0
2021-03-09 12:00:00,80.83,81.04,80.79,80.82,57818.0,72.4032,72.5913,72.3674,72.3942,57818.0
2021-03-09 12:05:00,80.82,80.94,80.76,80.86,8068.0,72.3942,72.5017,72.3405,72.4301,8068.0
2021-03-09 12:10:00,80.87,80.89,80.77,80.79,13590.0,72.439,72.4569,72.3495,72.3674,13590.0
2021-03-09 12:15:00,80.79,80.94,80.78,80.89,13610.0,72.3674,72.5017,72.3584,72.4569,13610.0
2021-03-09 12:20:00,80.86,81.12,80.81,80.99,9862.0,72.4301,72.663,72.3853,72.5465,9862.0
2021-03-09 12:25:00,80.98,81.21,80.97,81.15,50861.0,72.5376,72.7436,72.5286,72.6898,50861.0
2021-03-09 12:30:00,81.18,81.31,80.95,80.95,23187.0,72.7167,72.8332,72.5107,72.5107,23187.0
2021-03-09 12:35:00,81.02,81.13,80.95,80.96,13369.0,72.5734,72.6719,72.5107,72.5196,13369.0
2021-03-09 12:40:00,80.95,81.03,80.9,80.91,14513.0,72.5107,72.5823,72.4659,72.4749,14513.0
2021-03-09 12:45:00,80.91,80.91,80.75,80.75,10968.0,72.4749,72.4749,72.3315,72.3315,10968.0
2021-03-09 12:50:00,80.74,80.79,80.63,80.77,14233.0,72.3226,72.3674,72.224,72.3495,14233.0
2021-03-09 12:55:00,80.79,80.81,80.43,80.48,21976.0,72.3674,72.3853,72.0449,72.0897,21976.0
2021-03-09 13:00:00,80.58,80.59,80.46,80.46,11365.0,72.1793,72.1882,72.0718,72.0718,11365.0
2021-03-09 13:05:00,80.5,80.57,80.42,80.42,15952.0,72.1076,72.1703,72.0359,72.0359,15952.0
2021-03-09 13:10:00,80.42,80.47,80.31,80.44,17241.0,72.0359,72.0807,71.9374,72.0539,17241.0
2021-03-09 13:15:00,80.41,80.42,80.22,80.28,23842.0,72.027,72.0359,71.8568,71.9105,23842.0
2021-03-09 13:20:00,80.31,80.41,80.12,80.19,131136.0,71.9374,72.027,71.7672,71.8299,131136.0
2021-03-09 13:25:00,80.17,80.48,80.16,80.48,18728.0,71.812,72.0897,71.803,72.0897,18728.0
2021-03-09 13:30:00,80.47,80.5,80.41,80.48,29715.0,72.0807,72.1076,72.027,72.0897,29715.0
2021-03-09 13:35:00,80.49,80.52,80.34,80.37,46929.0,72.0986,72.1255,71.9643,71.9912,46929.0
2021-03-09 13:40:00,80.36,80.59,80.19,80.59,78797.0,71.9822,72.1882,71.8299,72.1882,78797.0
2021-03-09 13:45:00,80.54,80.87,80.54,80.7,23714.0,72.1434,72.439,72.1434,72.2868,23714.0
2021-03-09 13:50:00,80.7,80.83,80.64,80.64,14435.0,72.2868,72.4032,72.233,72.233,14435.0
2021-03-09 13:55:00,80.64,80.82,80.59,80.74,6810.0,72.233,72.3942,72.1882,72.3226,6810.0
2021-03-09 14:00:00,80.77,80.8,80.68,80.69,9023.0,72.3495,72.3763,72.2688,72.2778,9023.0
2021-03-09 14:05:00,80.72,80.76,80.55,80.55,9031.0,72.3047,72.3405,72.1524,72.1524,9031.0
2021-03-09 14:10:00,80.56,80.68,80.52,80.54,12572.0,72.1613,72.2688,72.1255,72.1434,12572.0
2021-03-09 14:15:00,80.55,80.55,80.37,80.4,13495.0,72.1524,72.1524,71.9912,72.018,13495.0
2021-03-09 14:20:00,80.43,80.48,80.27,80.27,14482.0,72.0449,72.0897,71.9016,71.9016,14482.0
2021-03-09 14:25:00,80.25,80.29,80.13,80.18,16289.0,71.8837,71.9195,71.7762,71.821,16289.0
2021-03-09 14:30:00,80.14,80.37,80.14,80.35,51297.0,71.7851,71.9912,71.7851,71.9732,51297.0
2021-03-09 14:35:00,80.37,80.38,80.25,80.25,10558.0,71.9912,72.0001,71.8837,71.8837,10558.0
2021-03-09 14:40:00,80.2,80.2,79.98,80.01,33141.0,71.8389,71.8389,71.6418,71.6687,33141.0
2021-03-09 14:45:00,79.98,80.05,79.77,79.91,61230.0,71.6418,71.7045,71.4537,71.5791,61230.0
2021-03-09 14:50:00,79.91,80.02,79.9,79.94,23000.0,71.5791,71.6776,71.5702,71.606,23000.0
2021-03-09 14:55:00,79.96,80.02,79.83,79.85,41392.0,71.6239,71.6776,71.5075,71.5254,41392.0
2021-03-09 15:00:00,79.84,80.03,79.78,80.02,30965.0,71.5164,71.6866,71.4627,71.6776,30965.0
2021-03-09 15:05:00,80.02,80.02,79.88,79.96,29409.0,71.6776,71.6776,71.5522,71.6239,29409.0
2021-03-09 15:10:00,79.97,80.11,79.94,80.02,47200.0,71.6329,71.7583,71.606,71.6776,47200.0
2021-03-09 15:15:00,80.02,80.04,79.89,80.0,25258.0,71.6776,71.6956,71.5612,71.6597,25258.0
2021-03-09 15:20:00,80.0,80.01,79.84,79.97,28184.0,71.6597,71.6687,71.5164,71.6329,28184.0
2021-03-09 15:25:00,79.94,80.05,79.72,79.73,40875.0,71.606,71.7045,71.4089,71.4179,40875.0
2021-03-09 15:30:00,79.72,79.81,79.55,79.6,36299.0,71.4089,71.4895,71.2566,71.3014,36299.0
2021-03-09 15:35:00,79.64,79.64,79.46,79.62,55163.0,71.3373,71.3373,71.176,71.3193,55163.0
2021-03-09 15:40:00,79.61,79.65,79.27,79.27,60336.0,71.3104,71.3462,71.0058,71.0058,60336.0
2021-03-09 15:45:00,79.27,79.33,79.13,79.16,71017.0,71.0058,71.0596,70.8804,70.9073,71017.0
2021-03-09 15:50:00,79.16,79.52,79.06,79.52,88437.0,70.9073,71.2298,70.8177,71.2298,88437.0
2021-03-09 15:55:00,79.49,79.49,79.31,79.35,132292.0,71.2029,71.2029,71.0417,71.0775,132292.0
2021-03-10 09:30:00,79.32,79.79,79.09,79.79,61468.0,71.0506,71.4716,70.8446,71.4716,61468.0
2021-03-10 09:35:00,79.73,80.07,79.51,79.93,50791.0,71.4179,71.7224,71.2208,71.597,50791.0
2021-03-10 09:40:00,79.97,80.44,79.91,80.33,23931.0,71.6329,72.0539,71.5791,71.9553,23931.0
2021-03-10 09:45:00,80.33,80.39,79.73,79.73,26706.0,71.9553,72.0091,71.4179,71.4179,26706.0
2021-03-10 09:50:00,79.71,79.72,79.14,79.43,30951.0,71.4,71.4089,70.8894,71.1492,30951.0
2021-03-10 09:55:00,79.43,79.54,79.28,79.38,20785.0,71.1492,71.2477,71.0148,71.1044,20785.0
2021-03-10 10:00:00,79.38,79.9,79.38,79.74,28698.0,71.1044,71.5702,71.1044,71.4268,28698.0
2021-03-10 10:05:00,79.76,79.88,79.47,79.77,21882.0,71.4448,71.5522,71.185,71.4537,21882.0
2021-03-10 10:10:00,79.76,79.92,79.65,79.65,14151.0,71.4448,71.5881,71.3462,71.3462,14151.0
2021-03-10 10:15:00,79.7,80.0,79.65,79.98,20102.0,71.391,71.6597,71.3462,71.6418,20102.0
2021-03-10 10:20:00,79.98,80.01,79.67,79.8,21128.0,71.6418,71.6687,71.3641,71.4806,21128.0
2021-03-10 10:25:00,79.78,79.81,79.6,79.62,27530.0,71.4627,71.4895,71.3014,71.3193,27530.0
2021-03-10 10:30:00,79.63,79.71,79.59,79.61,17369.0,71.3283,71.4,71.2925,71.3104,17369.0
2021-03-10 10:35:00,79.61,79.73,79.52,79.52,20765.0,71.3104,71.4179,71.2298,71.2298,20765.0
2021-03-10 10:40:00,79.52,79.55,79.41,79.55,16680.0,71.2298,71.2566,71.1312,71.2566,16680.0
2021-03-10 10:45:00,79.59,79.69,79.5,79.69,10640.0,71.2925,71.382,71.2119,71.382,10640.0
2021-03-10 10:50:00,79.72,79.86,79.66,79.81,25820.0,71.4089,71.5343,71.3552,71.4895,25820.0
2021-03-10 10:55:00,79.78,79.81,79.59,79.63,26094.0,71.4627,71.4895,71.2925,71.3283,26094.0
2021-03-10 11:00:00,79.67,79.87,79.61,79.73,42611.0,71.3641,71.5433,71.3104,71.4179,42611.0
2021-03-10 11:05:00,79.75,79.85,79.56,79.85,39249.0,71.4358,71.5254,71.2656,71.5254,39249.0
2021-03-10 11:10:00,79.84,80.03,79.84,79.88,17239.0,71.5164,71.6866,71.5164,71.5522,17239.0
2021-03-10 11:15:00,79.9,79.9,79.63,79.7,23182.0,71.5702,71.5702,71.3283,71.391,23182.0
2021-03-10 11:20:00,79.72,79.77,79.46,79.54,17924.0,71.4089,71.4537,71.176,71.2477,17924.0
2021-03-10 11:25:00,79.56,79.57,79.47,79.51,7764.0,71.2656,71.2746,71.185,71.2208,7764.0
2021-03-10 11:30:00,79.51,79.79,79.5,79.75,13214.0,71.2208,71.4716,71.2119,71.4358,13214.0
2021-03-10 11:35:00,79.75,79.83,79.64,79.83,13736.0,71.4358,71.5075,71.3373,71.5075,13736.0
2021-03-10 11:40:00,79.86,79.94,79.7,79.79,15842.0,71.5343,71.606,71.391,71.4716,15842.0
2021-03-10 11:45:00,79.8,79.83,79.76,79.8,19346.0,71.4806,71.5075,71.4448,71.4806,19346.0
2021-03-10 11:50:00,79.81,80.04,79.78,79.94,36203.0,71.4895,71.6956,71.4627,71.606,36203.0
2021-03-10 11:55:00,79.96,79.99,79.86,79.89,16158.0,71.6239,71.6508,71.5343,71.5612,16158.0
2021-03-10 12:00:00,79.9,79.97,79.81,79.87,13242.0,71.5702,71.6329,71.4895,71.5433,13242.0
2021-03-10 12:05:00,79.84,79.9,79.81,79.9,15535.0,71.5164,71.5702,71.4895,71.5702,15535.0
2021-03-10 12:10:00,79.89,80.07,79.89,80.06,13232.0,71.5612,71.7224,71.5612,71.7135,13232.0
2021-03-10 12:15:00,80.05,80.14,79.95,79.95,14254.0,71.7045,71.7851,71.6149,71.6149,14254.0
2021-03-10 12:20:00,79.95,79.96,79.8,79.9,12563.0,71.6149,71.6239,71.4806,71.5702,12563.0
2021-03-10 12:25:00,79.93,80.0,79.86,79.97,15262.0,71.597,71.6597,71.5343,71.6329,15262.0
2021-03-10 12:30:00,79.98,79.99,79.87,79.93,16961.0,71.6418,71.6508,71.5433,71.597,16961.0
2021-03-10 12:35:00,79.95,79.99,79.89,79.95,10253.0,71.6149,71.6508,71.5612,71.6149,10253.0
2021-03-10 12:40:00,79.94,80.25,79.91,80.25,79831.0,71.606,71.8837,71.5791,71.8837,79831.0
2021-03-10 12:45:00,80.26,80.29,80.04,80.06,31285.0,71.8926,71.9195,71.6956,71.7135,31285.0
2021-03-10 12:50:00,80.08,80.32,80.06,80.3,30989.0,71.7314,71.9464,71.7135,71.9285,30989.0
2021-03-10 12:55:00,80.28,80.31,80.16,80.17,7792.0,71.9105,71.9374,71.803,71.812,7792.0
2021-03-10 13:00:00,80.18,80.26,79.97,80.2,17536.0,71.821,71.8926,71.6329,71.8389,17536.0
2021-03-10 13:05:00,80.2,80.37,80.17,80.36,15872.0,71.8389,71.9912,71.812,71.9822,15872.0
2021-03-10 13:10:00,80.41,80.66,80.37,80.66,18064.0,72.027,72.2509,71.9912,72.2509,18064.0
2021-03-10 13:15:00,80.69,80.72,80.57,80.58,12727.0,72.2778,72.3047,72.1703,72.1793,12727.0
2021-03-10 13:20:00,80.57,80.6,80.49,80.55,22224.0,72.1703,72.1972,72.0986,72.1524,22224.0
2021-03-10 13:25:00,80.55,80.62,80.43,80.53,28371.0,72.1524,72.2151,72.0449,72.1345,28371.0
2021-03-10 13:30:00,80.53,80.59,80.43,80.59,15102.0,72.1345,72.1882,72.0449,72.1882,15102.0
2021-03-10 13:35:00,80.6,80.63,80.42,80.59,16759.0,72.1972,72.224,72.0359,72.1882,16759.0
2021-03-10 13:40:00,80.6,80.66,80.57,80.6,10535.0,72.1972,72.2509,72.1703,72.1972,10535.0
2021-03-10 13:45:00,80.57,80.79,80.51,80.79,19172.0,72.1703,72.3674,72.1166,72.3674,19172.0
2021-03-10 13:50:00,80.78,80.81,80.68,80.77,17005.0,72.3584,72.3853,72.2688,72.3495,17005.0
2021-03-10 13:55:00,80.74,80.86,80.71,80.82,18987.0,72.3226,72.4301,72.2957,72.3942,18987.0
2021-03-10 14:00:00,80.8,80.83,80.6,80.74,12370.0,72.3763,72.4032,72.1972,72.3226,12370.0
2021-03-10 14:05:00,80.76,80.84,80.73,80.79,8042.0,72.3405,72.4122,72.3136,72.3674,8042.0
2021-03-10 14:10:00,80.83,80.98,80.81,80.92,17357.0,72.4032,72.5376,72.3853,72.4838,17357.0
2021-03-10 14:15:00,80.94,80.99,80.93,80.95,8145.0,72.5017,72.5465,72.4928,72.5107,8145.0
2021-03-10 14:20:00,80.97,80.99,80.83,80.9,16586.0,72.5286,72.5465,72.4032,72.4659,16586.0
2021-03-10 14:25:00,80.92,80.96,80.88,80.94,12973.0,72.4838,72.5196,72.448,72.5017,12973.0
2021-03-10 14:30:00,80.95,81.17,80.93,81.13,18274.0,72.5107,72.7078,72.4928,72.6719,18274.0
2021-03-10 14:35:00,81.14,81.37,81.14,81.35,12241.0,72.6809,72.8869,72.6809,72.869,12241.0
2021-03-10 14:40:00,81.35,81.37,81.23,81.35,8997.0,72.869,72.8869,72.7615,72.869,8997.0
2021-03-10 14:45:00,81.39,81.54,81.3,81.43,12511.0,72.9048,73.0392,72.8242,72.9406,12511.0
2021-03-10 14:50:00,81.43,81.44,81.28,81.28,10872.0,72.9406,72.9496,72.8063,72.8063,10872.0
2021-03-10 14:55:00,81.27,81.34,81.23,81.28,14223.0,72.7973,72.86,72.7615,72.8063,14223.0
2021-03-10 15:00:00,81.25,81.35,81.2,81.24,9438.0,72.7794,72.869,72.7346,72.7705,9438.0
2021-03-10 15:05:00,81.25,81.26,81.14,81.18,6820.0,72.7794,72.7884,72.6809,72.7167,6820.0
2021-03-10 15:10:00,81.14,81.21,81.12,81.17,10502.0,72.6809,72.7436,72.663,72.7078,10502.0
2021-03-10 15:15:00,81.18,81.37,81.17,81.35,7902.0,72.7167,72.8869,72.7078,72.869,7902.0
2021-03-10 15:20:00,81.34,81.4,81.23,81.31,10535.0,72.86,72.9138,72.7615,72.8332,10535.0
2021-03-10 15:25:00,81.32,81.32,81.08,81.09,15926.0,72.8421,72.8421,72.6271,72.6361,15926.0
2021-03-10 15:30:00,81.08,81.18,81.06,81.09,19168.0,72.6271,72.7167,72.6092,72.6361,19168.0
2021-03-10 15:35:00,81.09,81.23,81.08,81.14,11539.0,72.6361,72.7615,72.6271,72.6809,11539.0
2021-03-10 15:40:00,81.13,81.25,81.11,81.22,16714.0,72.6719,72.7794,72.654,72.7525,16714.0
2021-03-10 15:45:00,81.23,81.33,81.21,81.33,21474.0,72.7615,72.8511,72.7436,72.8511,21474.0
2021-03-10 15:50:00,81.37,81.38,81.13,81.13,50284.0,72.8869,72.8959,72.6719,72.6719,50284.0
2021-03-10 15:55:00,81.14,81.25,81.08,81.22,79456.0,72.6809,72.7794,72.6271,72.7525,79456.0
2021-03-11 09:30:00,81.65,81.65,81.02,81.2,38723.0,73.1377,73.1377,72.5734,72.7346,38723.0
2021-03-11 09:35:00,81.15,81.17,80.8,81.05,12525.0,72.6898,72.7078,72.3763,72.6003,12525.0
2021-03-11 09:40:00,81.14,81.41,81.09,81.35,36214.0,72.6809,72.9227,72.6361,72.869,36214.0
2021-03-11 09:45:00,81.35,81.38,81.13,81.18,8428.0,72.869,72.8959,72.6719,72.7167,8428.0
2021-03-11 09:50:00,81.18,81.23,81.06,81.23,20878.0,72.7167,72.7615,72.6092,72.7615,20878.0
2021-03-11 09:55:00,81.25,81.88,81.22,81.76,40791.0,72.7794,73.3437,72.7525,73.2362,40791.0
2021-03-11 10:00:00,81.68,81.68,81.24,81.31,13436.0,73.1646,73.1646,72.7705,72.8332,13436.0
2021-03-11 10:05:00,81.29,81.29,81.04,81.05,17357.0,72.8152,72.8152,72.5913,72.6003,17357.0
2021-03-11 10:10:00,81.04,81.13,81.03,81.05,10021.0,72.5913,72.6719,72.5823,72.6003,10021.0
2021-03-11 10:15:00,81.02,81.09,80.82,80.92,12030.0,72.5734,72.6361,72.3942,72.4838,12030.0
2021-03-11 10:20:00,80.91,80.91,80.63,80.8,51179.0,72.4749,72.4749,72.224,72.3763,51179.0
2021-03-11 10:25:00,80.79,80.81,80.5,80.6,13027.0,72.3674,72.3853,72.1076,72.1972,13027.0
2021-03-11 10:30:00,80.59,80.81,80.42,80.81,55508.0,72.1882,72.3853,72.0359,72.3853,55508.0
2021-03-11 10:35:00,80.78,80.95,80.73,80.86,34087.0,72.3584,72.5107,72.3136,72.4301,34087.0
2021-03-11 10:40:00,80.91,81.19,80.88,81.15,44011.0,72.4749,72.7257,72.448,72.6898,44011.0
2021-03-11 10:45:00,81.17,81.55,81.16,81.4,22619.0,72.7078,73.0481,72.6988,72.9138,22619.0
2021-03-11 10:50:00,81.37,81.71,81.31,81.61,9976.0,72.8869,73.1915,72.8332,73.1019,9976.0
2021-03-11 10:55:00,81.59,81.61,81.33,81.33,9146.0,73.084,73.1019,72.8511,72.8511,9146.0
2021-03-11 11:00:00,81.39,81.55,81.27,81.39,40011.0,72.9048,73.0481,72.7973,72.9048,40011.0
2021-03-11 11:05:00,81.38,81.42,81.29,81.42,17309.0,72.8959,72.9317,72.8152,72.9317,17309.0
2021-03-11 11:10:00,81.41,81.78,81.41,81.54,12642.0,72.9227,73.2542,72.9227,73.0392,12642.0
2021-03-11 11:15:00,81.55,81.64,81.45,81.59,12251.0,73.0481,73.1288,72.9586,73.084,12251.0
2021-03-11 11:20:00,81.59,81.72,81.57,81.58,18381.0,73.084,73.2004,73.0661,73.075,18381.0
2021-03-11 11:25:00,81.6,81.69,81.58,81.59,14279.0,73.0929,73.1735,73.075,73.084,14279.0
2021-03-11 11:30:00,81.58,81.64,81.51,81.62,14432.0,73.075,73.1288,73.0123,73.1108,14432.0
2021-03-11 11:35:00,81.61,81.8,81.58,81.75,7493.0,73.1019,73.2721,73.075,73.2273,7493.0
2021-03-11 11:40:00,81.75,81.76,81.6,81.61,17343.0,73.2273,73.2362,73.0929,73.1019,17343.0
2021-03-11 11:45:00,81.59,81.59,81.46,81.46,9901.0,73.084,73.084,72.9675,72.9675,9901.0
2021-03-11 11:50:00,81.47,81.5,81.39,81.44,16133.0,72.9765,73.0033,72.9048,72.9496,16133.0
2021-03-11 11:55:00,81.46,81.47,81.23,81.26,12685.0,72.9675,72.9765,72.7615,72.7884,12685.0
2021-03-11 12:00:00,81.28,81.38,81.18,81.18,5392.0,72.8063,72.8959,72.7167,72.7167,5392.0
2021-03-11 12:05:00,81.2,81.34,81.17,81.25,7494.0,72.7346,72.86,72.7078,72.7794,7494.0
2021-03-11 12:10:00,81.21,81.33,81.19,81.26,8313.0,72.7436,72.8511,72.7257,72.7884,8313.0
2021-03-11 12:15:00,81.23,81.27,81.2,81.22,8293.0,72.7615,72.7973,72.7346,72.7525,8293.0
2021-03-11 12:20:00,81.21,81.31,81.05,81.3,5660.0,72.7436,72.8332,72.6003,72.8242,5660.0
2021-03-11 12:25:00,81.31,81.42,81.27,81.35,8754.0,72.8332,72.9317,72.7973,72.869,8754.0
2021-03-11 12:30:00,81.33,81.49,81.31,81.4,10357.0,72.8511,72.9944,72.8332,72.9138,10357.0
2021-03-11 12:35:00,81.38,81.38,81.31,81.35,4356.0,72.8959,72.8959,72.8332,72.869,4356.0
2021-03-11 12:40:00,81.35,81.35,81.11,81.11,9536.0,72.869,72.869,72.654,72.654,9536.0
2021-03-11 12:45:00,81.11,81.12,80.92,80.92,14122.0,72.654,72.663,72.4838,72.4838,14122.0
2021-03-11 12:50:00,80.89,81.06,80.88,81.03,6867.0,72.4569,72.6092,72.448,72.5823,6867.0
2021-03-11 12:55:00,81.01,81.06,80.95,81.06,5049.0,72.5644,72.6092,72.5107,72.6092,5049.0
2021-03-11 13:00:00,81.06,81.21,81.06,81.15,3625.0,72.6092,72.7436,72.6092,72.6898,3625.0
2021-03-11 13:05:00,81.15,81.15,80.98,81.0,6674.0,72.6898,72.6898,72.5376,72.5555,6674.0
2021-03-11 13:10:00,81.02,81.03,80.92,80.92,3933.0,72.5734,72.5823,72.4838,72.4838,3933.0
2021-03-11 13:15:00,80.94,80.96,80.8,80.8,7902.0,72.5017,72.5196,72.3763,72.3763,7902.0
2021-03-11 13:20:00,80.81,80.81,80.61,80.66,23168.0,72.3853,72.3853,72.2061,72.2509,23168.0
2021-03-11 13:25:00,80.65,80.73,80.62,80.73,5933.0,72.242,72.3136,72.2151,72.3136,5933.0
2021-03-11 13:30:00,80.73,80.79,80.68,80.7,8267.0,72.3136,72.3674,72.2688,72.2868,8267.0
2021-03-11 13:35:00,80.7,80.74,80.6,80.6,9029.0,72.2868,72.3226,72.1972,72.1972,9029.0
2021-03-11 13:40:00,80.58,80.71,80.58,80.69,4322.0,72.1793,72.2957,72.1793,72.2778,4322.0
2021-03-11 13:45:00,80.66,80.79,80.63,80.64,5810.0,72.2509,72.3674,72.224,72.233,5810.0
2021-03-11 13:50:00,80.65,80.74,80.57,80.7,10018.0,72.242,72.3226,72.1703,72.2868,10018.0
2021-03-11 13:55:00,80.67,80.71,80.59,80.59,7261.0,72.2599,72.2957,72.1882,72.1882,7261.0
2021-03-11 14:00:00,80.62,80.75,80.6,80.71,6946.0,72.2151,72.3315,72.1972,72.2957,6946.0
2021-03-11 14:05:00,80.7,80.72,80.63,80.64,3447.0,72.2868,72.3047,72.224,72.233,3447.0
2021-03-11 14:10:00,80.63,80.68,80.61,80.66,5689.0,72.224,72.2688,72.2061,72.2509,5689.0
2021-03-11 14:15:00,80.66,80.78,80.61,80.71,21489.0,72.2509,72.3584,72.2061,72.2957,21489.0
2021-03-11 14:20:00,80.71,80.8,80.68,80.77,11400.0,72.2957,72.3763,72.2688,72.3495,11400.0
2021-03-11 14:25:00,80.78,81.0,80.73,81.0,12973.0,72.3584,72.5555,72.3136,72.5555,12973.0
2021-03-11 14:30:00,81.01,81.09,80.99,81.01,13717.0,72.5644,72.6361,72.5465,72.5644,13717.0
2021-03-11 14:35:00,80.99,81.08,80.96,80.99,15541.0,72.5465,72.6271,72.5196,72.5465,15541.0
2021-03-11 14:40:00,80.98,81.02,80.92,80.99,13496.0,72.5376,72.5734,72.4838,72.5465,13496.0
2021-03-11 14:45:00,80.99,81.08,80.96,81.04,32228.0,72.5465,72.6271,72.5196,72.5913,32228.0
2021-03-11 14:50:00,81.05,81.22,81.03,81.13,17040.0,72.6003,72.7525,72.5823,72.6719,17040.0
2021-03-11 14:55:00,81.11,81.18,81.04,81.15,61263.0,72.654,72.7167,72.5913,72.6898,61263.0
2021-03-11 15:00:00,81.14,81.16,81.12,81.14,7142.0,72.6809,72.6988,72.663,72.6809,7142.0
2021-03-11 15:05:00,81.14,81.14,80.94,80.96,8604.0,72.6809,72.6809,72.5017,72.5196,8604.0
2021-03-11 15:10:00,80.95,80.96,80.75,80.79,9309.0,72.5107,72.5196,72.3315,72.3674,9309.0
2021-03-11 15:15:00,80.79,80.89,80.79,80.84,9435.0,72.3674,72.4569,72.3674,72.4122,9435.0
2021-03-11 15:20:00,80.82,80.99,80.82,80.98,8832.0,72.3942,72.5465,72.3942,72.5376,8832.0
2021-03-11 15:25:00,80.97,81.05,80.9,80.99,20923.0,72.5286,72.6003,72.4659,72.5465,20923.0
2021-03-11 15:30:00,80.98,80.99,80.85,80.98,16832.0,72.5376,72.5465,72.4211,72.5376,16832.0
2021-03-11 15:35:00,80.99,81.15,80.97,81.1,15258.0,72.5465,72.6898,72.5286,72.6451,15258.0
2021-03-11 15:40:00,81.09,81.18,81.04,81.07,13604.0,72.6361,72.7167,72.5913,72.6182,13604.0
2021-03-11 15:45:00,81.08,81.14,81.03,81.04,15133.0,72.6271,72.6809,72.5823,72.5913,15133.0
2021-03-11 15:50:00,81.03,81.12,80.98,81.12,28670.0,72.5823,72.663,72.5376,72.663,28670.0
2021-03-11 15:55:00,81.1,81.22,81.03,81.04,95365.0,72.6451,72.7525,72.5823,72.5913,95365.0
2021-03-12 09:30:00,81.73,82.05,81.39,81.98,38451.0,73.2094,73.496,72.9048,73.4333,38451.0
2021-03-12 09:35:00,81.93,82.45,81.81,82.44,13588.0,73.3885,73.8543,73.281,73.8454,13588.0
2021-03-12 09:40:00,82.41,82.65,82.35,82.38,14021.0,73.8185,74.0335,73.7647,73.7916,14021.0
2021-03-12 09:45:00,82.44,82.56,82.32,82.46,17494.0,73.8454,73.9528,73.7379,73.8633,17494.0
2021-03-12 09:50:00,82.45,82.48,82.28,82.45,14695.0,73.8543,73.8812,73.702,73.8543,14695.0
2021-03-12 09:55:00,82.49,82.74,82.46,82.72,12550.0,73.8901,74.1141,73.8633,74.0962,12550.0
2021-03-12 10:00:00,82.71,82.72,82.42,82.67,14442.0,74.0872,74.0962,73.8274,74.0514,14442.0
2021-03-12 10:05:00,82.72,82.94,82.71,82.91,17096.0,74.0962,74.2932,74.0872,74.2664,17096.0
2021-03-12 10:10:00,82.93,83.24,82.91,83.13,40969.0,74.2843,74.5619,74.2664,74.4634,40969.0
2021-03-12 10:15:00,83.12,83.4,82.99,83.36,30692.0,74.4545,74.7053,74.338,74.6694,30692.0
2021-03-12 10:20:00,83.36,83.41,83.2,83.21,41648.0,74.6694,74.7142,74.5261,74.5351,41648.0
2021-03-12 10:25:00,83.21,83.21,82.93,82.98,21506.0,74.5351,74.5351,74.2843,74.3291,21506.0
2021-03-12 10:30:00,82.93,82.97,82.79,82.81,11182.0,74.2843,74.3201,74.1589,74.1768,11182.0
2021-03-12 10:35:00,82.81,82.82,82.62,82.74,17502.0,74.1768,74.1857,74.0066,74.1141,17502.0
2021-03-12 10:40:00,82.77,82.78,82.52,82.62,16721.0,74.1409,74.1499,73.917,74.0066,16721.0
2021-03-12 10:45:00,82.62,82.7,82.54,82.64,6494.0,74.0066,74.0782,73.9349,74.0245,6494.0
2021-03-12 10:50:00,82.69,82.77,82.46,82.58,28630.0,74.0693,74.1409,73.8633,73.9708,28630.0
2021-03-12 10:55:00,82.57,82.79,82.57,82.72,27215.0,73.9618,74.1589,73.9618,74.0962,27215.0
2021-03-12 11:00:00,82.71,82.73,82.44,82.47,40645.0,74.0872,74.1051,73.8454,73.8722,40645.0
2021-03-12 11:05:00,82.45,82.48,82.34,82.37,17203.0,73.8543,73.8812,73.7558,73.7826,17203.0
2021-03-12 11:10:00,82.39,82.63,82.34,82.62,49898.0,73.8006,74.0155,73.7558,74.0066,49898.0
2021-03-12 11:15:00,82.59,82.89,82.59,82.71,14448.0,73.9797,74.2484,73.9797,74.0872,14448.0
2021-03-12 11:20:00,82.76,82.77,82.53,82.61,7137.0,74.132,74.1409,73.926,73.9976,7137.0
2021-03-12 11:25:00,82.63,82.71,82.61,82.71,5542.0,74.0155,74.0872,73.9976,74.0872,5542.0
2021-03-12 11:30:00,82.69,82.71,82.5,82.5,7506.0,74.0693,74.0872,73.8991,73.8991,7506.0
2021-03-12 11:35:00,82.52,82.53,82.38,82.44,4733.0,73.917,73.926,73.7916,73.8454,4733.0
2021-03-12 11:40:00,82.44,82.69,82.44,82.69,11265.0,73.8454,74.0693,73.8454,74.0693,11265.0
2021-03-12 11:45:00,82.69,82.73,82.54,82.54,7505.0,74.0693,74.1051,73.9349,73.9349,7505.0
2021-03-12 11:50:00,82.6,82.79,82.56,82.76,19791.0,73.9887,74.1589,73.9528,74.132,19791.0
2021-03-12 11:55:00,82.76,82.8,82.65,82.65,10146.0,74.132,74.1678,74.0335,74.0335,10146.0
2021-03-12 12:00:00,82.69,82.73,82.57,82.63,7895.0,74.0693,74.1051,73.9618,74.0155,7895.0
2021-03-12 12:05:00,82.64,82.78,82.64,82.75,5289.0,74.0245,74.1499,74.0245,74.123,5289.0
2021-03-12 12:10:00,82.75,82.84,82.72,82.84,5404.0,74.123,74.2036,74.0962,74.2036,5404.0
2021-03-12 12:15:00,82.84,82.88,82.77,82.81,5727.0,74.2036,74.2395,74.1409,74.1768,5727.0
2021-03-12 12:20:00,82.81,82.94,82.75,82.84,28480.0,74.1768,74.2932,74.123,74.2036,28480.0
2021-03-12 12:25:00,82.84,82.86,82.8,82.85,4473.0,74.2036,74.2216,74.1678,74.2126,4473.0
2021-03-12 12:30:00,82.82,82.82,82.63,82.69,16672.0,74.1857,74.1857,74.0155,74.0693,16672.0
2021-03-12 12:35:00,82.67,82.83,82.67,82.81,9506.0,74.0514,74.1947,74.0514,74.1768,9506.0
2021-03-12 12:40:00,82.8,82.81,82.69,82.77,10366.0,74.1678,74.1768,74.0693,74.1409,10366.0
2021-03-12 12:45:00,82.77,82.82,82.76,82.8,6834.0,74.1409,74.1857,74.132,74.1678,6834.0
2021-03-12 12:50:00,82.78,82.78,82.64,82.67,8693.0,74.1499,74.1499,74.0245,74.0514,8693.0
2021-03-12 12:55:00,82.66,82.7,82.53,82.58,7521.0,74.0424,74.0782,73.926,73.9708,7521.0
2021-03-12 13:00:00,82.57,82.64,82.52,82.64,4439.0,73.9618,74.0245,73.917,74.0245,4439.0
2021-03-12 13:05:00,82.64,82.81,82.61,82.81,3835.0,74.0245,74.1768,73.9976,74.1768,3835.0
2021-03-12 13:10:00,82.78,82.8,82.69,82.69,6517.0,74.1499,74.1678,74.0693,74.0693,6517.0
2021-03-12 13:15:00,82.71,82.8,82.7,82.76,5274.0,74.0872,74.1678,74.0782,74.132,5274.0
2021-03-12 13:20:00,82.75,82.77,82.69,82.74,9877.0,74.123,74.1409,74.0693,74.1141,9877.0
2021-03-12 13:25:00,82.73,82.84,82.53,82.79,29310.0,74.1051,74.2036,73.926,74.1589,29310.0
2021-03-12 13:30:00,82.79,82.89,82.78,82.86,4050.0,74.1589,74.2484,74.1499,74.2216,4050.0
2021-03-12 13:35:00,82.83,82.84,82.75,82.79,4246.0,74.1947,74.2036,74.123,74.1589,4246.0
2021-03-12 13:40:00,82.79,82.82,82.75,82.79,4861.0,74.1589,74.1857,74.123,74.1589,4861.0
2021-03-12 13:45:00,82.82,82.82,82.59,82.59,9660.0,74.1857,74.1857,73.9797,73.9797,9660.0
2021-03-12 13:50:00,82.63,82.76,82.63,82.73,8103.0,74.0155,74.132,74.0155,74.1051,8103.0
2021-03-12 13:55:00,82.75,82.88,82.75,82.8,5313.0,74.123,74.2395,74.123,74.1678,5313.0
2021-03-12 14:00:00,82.82,82.97,82.82,82.91,5774.0,74.1857,74.3201,74.1857,74.2664,5774.0
2021-03-12 14:05:00,82.91,82.99,82.89,82.97,6238.0,74.2664,74.338,74.2484,74.3201,6238.0
2021-03-12 14:10:00,82.94,82.99,82.92,82.97,4705.0,74.2932,74.338,74.2753,74.3201,4705.0
2021-03-12 14:15:00,82.95,83.09,82.95,83.02,9408.0,74.3022,74.4276,74.3022,74.3649,9408.0
2021-03-12 14:20:00,83.05,83.05,82.98,83.05,6520.0,74.3918,74.3918,74.3291,74.3918,6520.0
2021-03-12 14:25:00,83.01,83.08,83.0,83.07,4948.0,74.3559,74.4186,74.347,74.4097,4948.0
2021-03-12 14:30:00,83.1,83.17,83.09,83.1,6801.0,74.4365,74.4992,74.4276,74.4365,6801.0
2021-03-12 14:35:00,83.08,83.13,83.02,83.09,16774.0,74.4186,74.4634,74.3649,74.4276,16774.0
2021-03-12 14:40:00,83.09,83.27,83.09,83.26,6875.0,74.4276,74.5888,74.4276,74.5799,6875.0
2021-03-12 14:45:00,83.26,83.28,83.2,83.2,10805.0,74.5799,74.5978,74.5261,74.5261,10805.0
2021-03-12 14:50:00,83.2,83.24,83.13,83.15,10296.0,74.5261,74.5619,74.4634,74.4813,10296.0
2021-03-12 14:55:00,83.12,83.18,83.1,83.16,12842.0,74.4545,74.5082,74.4365,74.4903,12842.0
2021-03-12 15:00:00,83.16,83.32,83.09,83.1,16523.0,74.4903,74.6336,74.4276,74.4365,16523.0
2021-03-12 15:05:00,83.12,83.13,82.99,83.08,24708.0,74.4545,74.4634,74.338,74.4186,24708.0
2021-03-12 15:10:00,83.1,83.13,82.99,83.01,10182.0,74.4365,74.4634,74.338,74.3559,10182.0
2021-03-12 15:15:00,83.02,83.12,83.02,83.11,10753.0,74.3649,74.4545,74.3649,74.4455,10753.0
2021-03-12 15:20:00,83.13,83.17,83.06,83.16,10534.0,74.4634,74.4992,74.4007,74.4903,10534.0
2021-03-12 15:25:00,83.15,83.2,83.11,83.17,9315.0,74.4813,74.5261,74.4455,74.4992,9315.0
2021-03-12 15:30:00,83.18,83.2,83.12,83.14,16050.0,74.5082,74.5261,74.4545,74.4724,16050.0
2021-03-12 15:35:00,83.15,83.3,83.15,83.21,19948.0,74.4813,74.6157,74.4813,74.5351,19948.0
2021-03-12 15:40:00,83.23,83.23,83.06,83.07,21002.0,74.553,74.553,74.4007,74.4097,21002.0
2021-03-12 15:45:00,83.09,83.3,83.09,83.28,33925.0,74.4276,74.6157,74.4276,74.5978,33925.0
2021-03-12 15:50:00,83.29,83.39,83.23,83.39,58680.0,74.6067,74.6963,74.553,74.6963,58680.0
2021-03-12 15:55:00,83.4,83.45,83.29,83.4,120290.0,74.7053,74.7501,74.6067,74.7053,120290.0
2021-03-15 09:30:00,83.19,83.9,83.19,83.74,42485.0,74.5172,75.1531,74.5172,75.0098,42485.0
2021-03-15 09:35:00,83.75,83.8,83.55,83.75,8726.0,75.0188,75.0636,74.8396,75.0188,8726.0
2021-03-15 09:40:00,83.74,83.83,83.6,83.67,6485.0,75.0098,75.0904,74.8844,74.9471,6485.0
2021-03-15 09:45:00,83.68,83.78,83.25,83.25,13560.0,74.9561,75.0457,74.5709,74.5709,13560.0
2021-03-15 09:50:00,83.2,83.32,82.72,82.81,8520.0,74.5261,74.6336,74.0962,74.1768,8520.0
2021-03-15 09:55:00,82.87,83.05,82.84,83.01,6820.0,74.2305,74.3918,74.2036,74.3559,6820.0
2021-03-15 10:00:00,82.97,83.21,82.94,83.12,24378.0,74.3201,74.5351,74.2932,74.4545,24378.0
2021-03-15 10:05:00,83.1,83.24,83.07,83.18,29232.0,74.4365,74.5619,74.4097,74.5082,29232.0
2021-03-15 10:10:00,83.19,83.24,83.14,83.24,3561.0,74.5172,74.5619,74.4724,74.5619,3561.0
2021-03-15 10:15:00,83.26,83.26,83.01,83.15,6033.0,74.5799,74.5799,74.3559,74.4813,6033.0
2021-03-15 10:20:00,83.18,83.44,83.14,83.44,20609.0,74.5082,74.7411,74.4724,74.7411,20609.0
2021-03-15 10:25:00,83.49,83.69,83.46,83.66,4530.0,74.7859,74.965,74.759,74.9382,4530.0
2021-03-15 10:30:00,83.67,83.87,83.66,83.66,9257.0,74.9471,75.1263,74.9382,74.9382,9257.0
2021-03-15 10:35:00,83.67,83.97,83.66,83.86,11236.0,74.9471,75.2158,74.9382,75.1173,11236.0
2021-03-15 10:40:00,83.83,83.88,83.72,83.72,30103.0,75.0904,75.1352,74.9919,74.9919,30103.0
2021-03-15 10:45:00,83.75,83.75,83.54,83.56,10237.0,75.0188,75.0188,74.8307,74.8486,10237.0
2021-03-15 10:50:00,83.5,83.5,83.38,83.45,23354.0,74.7948,74.7948,74.6874,74.7501,23354.0
2021-03-15 10:55:00,83.44,83.49,83.21,83.23,15223.0,74.7411,74.7859,74.5351,74.553,15223.0
2021-03-15 11:00:00,83.2,83.4,83.09,83.39,13141.0,74.5261,74.7053,74.4276,74.6963,13141.0
2021-03-15 11:05:00,83.37,83.42,83.26,83.4,10057.0,74.6784,74.7232,74.5799,74.7053,10057.0
2021-03-15 11:10:00,83.37,83.38,83.1,83.19,9693.0,74.6784,74.6874,74.4365,74.5172,9693.0
2021-03-15 11:15:00,83.19,83.33,83.19,83.25,7218.0,74.5172,74.6426,74.5172,74.5709,7218.0
2021-03-15 11:20:00,83.25,83.3,83.17,83.3,15192.0,74.5709,74.6157,74.4992,74.6157,15192.0
2021-03-15 11:25:00,83.31,83.32,82.8,82.8,5336.0,74.6247,74.6336,74.1678,74.1678,5336.0
2021-03-15 11:30:00,82.8,82.88,82.78,82.84,10245.0,74.1678,74.2395,74.1499,74.2036,10245.0
2021-03-15 11:35:00,82.76,82.95,82.75,82.89,15300.0,74.132,74.3022,74.123,74.2484,15300.0
2021-03-15 11:40:00,82.9,83.15,82.85,83.12,13847.0,74.2574,74.4813,74.2126,74.4545,13847.0
2021-03-15 11:45:00,83.08,83.16,83.04,83.07,16008.0,74.4186,74.4903,74.3828,74.4097,16008.0
2021-03-15 11:50:00,83.09,83.18,83.07,83.17,15022.0,74.4276,74.5082,74.4097,74.4992,15022.0
2021-03-15 11:55:00,83.17,83.18,83.04,83.17,8752.0,74.4992,74.5082,74.3828,74.4992,8752.0
2021-03-15 12:00:00,83.17,83.24,83.14,83.19,9226.0,74.4992,74.5619,74.4724,74.5172,9226.0
2021-03-15 12:05:00,83.21,83.21,83.01,83.06,9249.0,74.5351,74.5351,74.3559,74.4007,9249.0
2021-03-15 12:10:00,83.06,83.21,83.06,83.15,7272.0,74.4007,74.5351,74.4007,74.4813,7272.0
2021-03-15 12:15:00,83.13,83.42,83.1,83.42,5347.0,74.4634,74.7232,74.4365,74.7232,5347.0
2021-03-15 12:20:00,83.46,83.49,83.23,83.23,12090.0,74.759,74.7859,74.553,74.553,12090.0
2021-03-15 12:25:00,83.25,83.32,83.14,83.14,13514.0,74.5709,74.6336,74.4724,74.4724,13514.0
2021-03-15 12:30:00,83.16,83.16,82.95,83.1,5834.0,74.4903,74.4903,74.3022,74.4365,5834.0
2021-03-15 12:35:00,83.1,83.11,83.01,83.1,4628.0,74.4365,74.4455,74.3559,74.4365,4628.0
2021-03-15 12:40:00,83.1,83.12,83.04,83.12,2325.0,74.4365,74.4545,74.3828,74.4545,2325.0
2021-03-15 12:45:00,83.12,83.28,83.09,83.23,14238.0,74.4545,74.5978,74.4276,74.553,14238.0
2021-03-15 12:50:00,83.25,83.28,83.09,83.18,7739.0,74.5709,74.5978,74.4276,74.5082,7739.0
2021-03-15 12:55:00,83.2,83.2,83.07,83.13,5039.0,74.5261,74.5261,74.4097,74.4634,5039.0
2021-03-15 13:00:00,83.13,83.13,83.07,83.1,7208.0,74.4634,74.4634,74.4097,74.4365,7208.0
2021-03-15 13:05:00,83.12,83.21,83.06,83.2,15548.0,74.4545,74.5351,74.4007,74.5261,15548.0
2021-03-15 13:10:00,83.19,83.22,83.09,83.17,8841.0,74.5172,74.544,74.4276,74.4992,8841.0
2021-03-15 13:15:00,83.19,83.22,83.14,83.17,13146.0,74.5172,74.544,74.4724,74.4992,13146.0
2021-03-15 13:20:00,83.18,83.21,83.12,83.12,10612.0,74.5082,74.5351,74.4545,74.4545,10612.0
2021-03-15 13:25:00,83.13,83.13,83.05,83.08,6037.0,74.4634,74.4634,74.3918,74.4186,6037.0
2021-03-15 13:30:00,83.1,83.12,83.04,83.1,4280.0,74.4365,74.4545,74.3828,74.4365,4280.0
2021-03-15 13:35:00,83.11,83.12,83.02,83.04,4706.0,74.4455,74.4545,74.3649,74.3828,4706.0
2021-03-15 13:40:00,83.06,83.23,83.05,83.2,21758.0,74.4007,74.553,74.3918,74.5261,21758.0
2021-03-15 13:45:00,83.16,83.17,83.06,83.06,24984.0,74.4903,74.4992,74.4007,74.4007,24984.0
2021-03-15 13:50:00,83.06,83.07,82.9,83.04,22543.0,74.4007,74.4097,74.2574,74.3828,22543.0
2021-03-15 13:55:00,83.01,83.05,82.87,82.91,5040.0,74.3559,74.3918,74.2305,74.2664,5040.0
2021-03-15 14:00:00,82.93,82.94,82.86,82.86,6785.0,74.2843,74.2932,74.2216,74.2216,6785.0
2021-03-15 14:05:00,82.9,82.97,82.88,82.97,5312.0,74.2574,74.3201,74.2395,74.3201,5312.0
2021-03-15 14:10:00,82.97,82.98,82.87,82.9,3931.0,74.3201,74.3291,74.2305,74.2574,3931.0
2021-03-15 14:15:00,82.89,82.94,82.84,82.84,4013.0,74.2484,74.2932,74.2036,74.2036,4013.0
2021-03-15 14:20:00,82.78,82.87,82.75,82.87,7878.0,74.1499,74.2305,74.123,74.2305,7878.0
2021-03-15 14:25:00,82.87,83.04,82.87,83.03,14092.0,74.2305,74.3828,74.2305,74.3738,14092.0
2021-03-15 14:30:00,83.01,83.05,82.9,82.94,14821.0,74.3559,74.3918,74.2574,74.2932,14821.0
2021-03-15 14:35:00,82.95,82.98,82.88,82.94,12906.0,74.3022,74.3291,74.2395,74.2932,12906.0
2021-03-15 14:40:00,82.93,82.98,82.89,82.91,17145.0,74.2843,74.3291,74.2484,74.2664,17145.0
2021-03-15 14:45:00,82.91,82.94,82.85,82.91,8116.0,74.2664,74.2932,74.2126,74.2664,8116.0
2021-03-15 14:50:00,82.88,83.0,82.88,83.0,29139.0,74.2395,74.347,74.2395,74.347,29139.0
2021-03-15 14:55:00,82.99,83.09,82.9,82.91,45065.0,74.338,74.4276,74.2574,74.2664,45065.0
2021-03-15 15:00:00,82.96,83.12,82.96,83.12,17043.0,74.3111,74.4545,74.3111,74.4545,17043.0
2021-03-15 15:05:00,83.14,83.21,83.04,83.15,8541.0,74.4724,74.5351,74.3828,74.4813,8541.0
2021-03-15 15:10:00,83.14,83.19,83.07,83.11,13061.0,74.4724,74.5172,74.4097,74.4455,13061.0
2021-03-15 15:15:00,83.12,83.18,83.07,83.12,11321.0,74.4545,74.5082,74.4097,74.4545,11321.0
2021-03-15 15:20:00,83.13,83.2,83.08,83.13,9051.0,74.4634,74.5261,74.4186,74.4634,9051.0
2021-03-15 15:25:00,83.12,83.14,83.02,83.04,6377.0,74.4545,74.4724,74.3649,74.3828,6377.0
2021-03-15 15:30:00,83.03,83.11,82.88,83.09,13292.0,74.3738,74.4455,74.2395,74.4276,13292.0
2021-03-15 15:35:00,83.09,83.15,83.03,83.07,14305.0,74.4276,74.4813,74.3738,74.4097,14305.0
2021-03-15 15:40:00,83.06,83.11,82.97,83.11,30361.0,74.4007,74.4455,74.3201,74.4455,30361.0
2021-03-15 15:45:00,83.16,83.22,83.08,83.1,35683.0,74.4903,74.544,74.4186,74.4365,35683.0
2021-03-15 15:50:00,83.1,83.29,83.08,83.25,50438.0,74.4365,74.6067,74.4186,74.5709,50438.0
2021-03-15 15:55:00,83.25,83.48,83.24,83.25,189734.0,74.5709,74.7769,74.5619,74.5709,189734.0
2021-03-16 09:30:00,82.38,82.64,81.72,81.8,33037.0,73.7916,74.0245,73.2004,73.2721,33037.0
2021-03-16 09:35:00,81.82,82.46,81.68,82.4,18504.0,73.29,73.8633,73.1646,73.8095,18504.0
2021-03-16 09:40:00,82.4,82.61,82.34,82.53,23686.0,73.8095,73.9976,73.7558,73.926,23686.0
2021-03-16 09:45:00,82.53,82.54,81.97,82.02,9434.0,73.926,73.9349,73.4244,73.4691,9434.0
2021-03-16 09:50:00,81.99,82.23,81.69,81.81,8523.0,73.4423,73.6572,73.1735,73.281,8523.0
2021-03-16 09:55:00,81.8,81.9,81.7,81.87,5753.0,73.2721,73.3616,73.1825,73.3348,5753.0
2021-03-16 10:00:00,81.82,81.97,81.51,81.51,6991.0,73.29,73.4244,73.0123,73.0123,6991.0
2021-03-16 10:05:00,81.44,81.5,81.26,81.29,13149.0,72.9496,73.0033,72.7884,72.8152,13149.0
2021-03-16 10:10:00,81.28,81.59,81.25,81.56,5475.0,72.8063,73.084,72.7794,73.0571,5475.0
2021-03-16 10:15:00,81.58,81.67,81.46,81.63,5634.0,73.075,73.1556,72.9675,73.1198,5634.0
2021-03-16 10:20:00,81.59,81.6,81.41,81.41,8178.0,73.084,73.0929,72.9227,72.9227,8178.0
2021-03-16 10:25:00,81.37,81.43,81.27,81.43,12230.0,72.8869,72.9406,72.7973,72.9406,12230.0
2021-03-16 10:30:00,81.42,81.51,81.29,81.49,5697.0,72.9317,73.0123,72.8152,72.9944,5697.0
2021-03-16 10:35:00,81.51,81.67,81.48,81.48,12024.0,73.0123,73.1556,72.9854,72.9854,12024.0
2021-03-16 10:40:00,81.46,81.51,81.31,81.33,40853.0,72.9675,73.0123,72.8332,72.8511,40853.0
2021-03-16 10:45:00,81.35,81.38,81.25,81.32,7780.0,72.869,72.8959,72.7794,72.8421,7780.0
2021-03-16 10:50:00,81.33,81.33,81.07,81.11,14277.0,72.8511,72.8511,72.6182,72.654,14277.0
2021-03-16 10:55:00,81.08,81.08,80.83,81.0,10965.0,72.6271,72.6271,72.4032,72.5555,10965.0
2021-03-16 11:00:00,80.96,81.03,80.89,80.95,4018.0,72.5196,72.5823,72.4569,72.5107,4018.0
2021-03-16 11:05:00,80.92,81.08,80.91,80.98,22347.0,72.4838,72.6271,72.4749,72.5376,22347.0
2021-03-16 11:10:00,80.94,80.95,80.59,80.72,39314.0,72.5017,72.5107,72.1882,72.3047,39314.0
2021-03-16 11:15:00,80.71,80.86,80.68,80.84,5515.0,72.2957,72.4301,72.2688,72.4122,5515.0
2021-03-16 11:20:00,80.83,80.85,80.69,80.7,9511.0,72.4032,72.4211,72.2778,72.2868,9511.0
2021-03-16 11:25:00,80.74,80.93,80.74,80.93,6794.0,72.3226,72.4928,72.3226,72.4928,6794.0
2021-03-16 11:30:00,80.91,80.96,80.91,80.91,11847.0,72.4749,72.5196,72.4749,72.4749,11847.0
2021-03-16 11:35:00,80.92,80.92,80.74,80.78,6627.0,72.4838,72.4838,72.3226,72.3584,6627.0
2021-03-16 11:40:00,80.75,80.76,80.49,80.5,11840.0,72.3315,72.3405,72.0986,72.1076,11840.0
2021-03-16 11:45:00,80.5,80.62,80.39,80.62,7431.0,72.1076,72.2151,72.0091,72.2151,7431.0
2021-03-16 11:50:00,80.69,80.82,80.67,80.73,5830.0,72.2778,72.3942,72.2599,72.3136,5830.0
2021-03-16 11:55:00,80.72,80.91,80.69,80.88,8270.0,72.3047,72.4749,72.2778,72.448,8270.0
2021-03-16 12:00:00,80.88,80.96,80.7,80.75,17713.0,72.448,72.5196,72.2868,72.3315,17713.0
2021-03-16 12:05:00,80.76,80.97,80.75,80.94,4802.0,72.3405,72.5286,72.3315,72.5017,4802.0
2021-03-16 12:10:00,80.92,80.94,80.82,80.88,5011.0,72.4838,72.5017,72.3942,72.448,5011.0
2021-03-16 12:15:00,80.86,80.87,80.71,80.73,9179.0,72.4301,72.439,72.2957,72.3136,9179.0
2021-03-16 12:20:00,80.78,80.81,80.73,80.73,2811.0,72.3584,72.3853,72.3136,72.3136,2811.0
2021-03-16 12:25:00,80.75,80.84,80.75,80.8,6087.0,72.3315,72.4122,72.3315,72.3763,6087.0
2021-03-16 12:30:00,80.78,80.83,80.74,80.77,8946.0,72.3584,72.4032,72.3226,72.3495,8946.0
2021-03-16 12:35:00,80.75,80.77,80.59,80.67,10561.0,72.3315,72.3495,72.1882,72.2599,10561.0
2021-03-16 12:40:00,80.67,80.68,80.5,80.55,10727.0,72.2599,72.2688,72.1076,72.1524,10727.0
2021-03-16 12:45:00,80.56,80.64,80.46,80.47,5912.0,72.1613,72.233,72.0718,72.0807,5912.0
2021-03-16 12:50:00,80.47,80.57,80.46,80.54,10019.0,72.0807,72.1703,72.0718,72.1434,10019.0
2021-03-16 12:55:00,80.52,80.52,80.47,80.5,6336.0,72.1255,72.1255,72.0807,72.1076,6336.0
2021-03-16 13:00:00,80.51,80.72,80.51,80.66,14661.0,72.1166,72.3047,72.1166,72.2509,14661.0
2021-03-16 13:05:00,80.62,80.82,80.62,80.79,7681.0,72.2151,72.3942,72.2151,72.3674,7681.0
2021-03-16 13:10:00,80.81,80.83,80.63,80.64,5557.0,72.3853,72.4032,72.224,72.233,5557.0
2021-03-16 13:15:00,80.63,80.73,80.62,80.7,7792.0,72.224,72.3136,72.2151,72.2868,7792.0
2021-03-16 13:20:00,80.66,80.75,80.66,80.73,10336.0,72.2509,72.3315,72.2509,72.3136,10336.0
2021-03-16 13:25:00,80.75,80.89,80.73,80.73,9206.0,72.3315,72.4569,72.3136,72.3136,9206.0
2021-03-16 13:30:00,80.73,80.73,80.61,80.68,3597.0,72.3136,72.3136,72.2061,72.2688,3597.0
2021-03-16 13:35:00,80.63,80.63,80.46,80.51,8879.0,72.224,72.224,72.0718,72.1166,8879.0
2021-03-16 13:40:00,80.5,80.54,80.45,80.54,8645.0,72.1076,72.1434,72.0628,72.1434,8645.0
2021-03-16 13:45:00,80.52,80.69,80.51,80.65,6835.0,72.1255,72.2778,72.1166,72.242,6835.0
2021-03-16 13:50:00,80.66,80.74,80.66,80.71,3589.0,72.2509,72.3226,72.2509,72.2957,3589.0
2021-03-16 13:55:00,80.69,80.75,80.59,80.61,8153.0,72.2778,72.3315,72.1882,72.2061,8153.0
2021-03-16 14:00:00,80.58,80.65,80.51,80.65,6783.0,72.1793,72.242,72.1166,72.242,6783.0
2021-03-16 14:05:00,80.67,80.78,80.58,80.62,10834.0,72.2599,72.3584,72.1793,72.2151,10834.0
2021-03-16 14:10:00,80.6,80.6,80.37,80.37,7138.0,72.1972,72.1972,71.9912,71.9912,7138.0
2021-03-16 14:15:00,80.4,80.53,80.4,80.48,3521.0,72.018,72.1345,72.018,72.0897,3521.0
2021-03-16 14:20:00,80.46,80.46,80.36,80.37,7933.0,72.0718,72.0718,71.9822,71.9912,7933.0
2021-03-16 14:25:00,80.34,80.58,80.29,80.54,19584.0,71.9643,72.1793,71.9195,72.1434,19584.0
2021-03-16 14:30:00,80.51,80.63,80.48,80.5,34615.0,72.1166,72.224,72.0897,72.1076,34615.0
2021-03-16 14:35:00,80.51,80.52,80.38,80.42,12742.0,72.1166,72.1255,72.0001,72.0359,12742.0
2021-03-16 14:40:00,80.43,80.47,80.32,80.4,14859.0,72.0449,72.0807,71.9464,72.018,14859.0
2021-03-16 14:45:00,80.43,80.45,80.33,80.44,9090.0,72.0449,72.0628,71.9553,72.0539,9090.0
2021-03-16 14:50:00,80.42,80.47,80.33,80.4,10551.0,72.0359,72.0807,71.9553,72.018,10551.0
2021-03-16 14:55:00,80.4,80.6,80.4,80.6,9423.0,72.018,72.1972,72.018,72.1972,9423.0
2021-03-16 15:00:00,80.54,80.66,80.43,80.66,10870.0,72.1434,72.2509,72.0449,72.2509,10870.0
2021-03-16 15:05:00,80.63,80.85,80.6,80.84,14051.0,72.224,72.4211,72.1972,72.4122,14051.0
2021-03-16 15:10:00,80.85,80.96,80.81,80.92,21940.0,72.4211,72.5196,72.3853,72.4838,21940.0
2021-03-16 15:15:00,80.93,80.94,80.8,80.9,10046.0,72.4928,72.5017,72.3763,72.4659,10046.0
2021-03-16 15:20:00,80.9,81.06,80.89,81.03,40007.0,72.4659,72.6092,72.4569,72.5823,40007.0
2021-03-16 15:25:00,81.03,81.03,80.67,80.73,121833.0,72.5823,72.5823,72.2599,72.3136,121833.0
2021-03-16 15:30:00,80.74,80.84,80.52,80.77,35278.0,72.3226,72.4122,72.1255,72.3495,35278.0
2021-03-16 15:35:00,80.77,80.81,80.53,80.54,74042.0,72.3495,72.3853,72.1345,72.1434,74042.0
2021-03-16 15:40:00,80.54,80.57,80.4,80.46,103285.0,72.1434,72.1703,72.018,72.0718,103285.0
2021-03-16 15:45:00,80.43,80.47,80.17,80.2,82919.0,72.0449,72.0807,71.812,71.8389,82919.0
2021-03-16 15:50:00,80.2,80.44,80.2,80.41,206591.0,71.8389,72.0539,71.8389,72.027,206591.0
2021-03-16 15:55:00,80.42,80.61,80.37,80.42,150863.0,72.0359,72.2061,71.9912,72.0359,150863.0
2021-03-17 09:30:00,80.94,81.19,80.65,81.03,43058.0,72.5017,72.7257,72.242,72.5823,43058.0
2021-03-17 09:35:00,80.94,81.71,80.94,81.66,17398.0,72.5017,73.1915,72.5017,73.1467,17398.0
2021-03-17 09:40:00,81.7,81.85,81.53,81.57,13832.0,73.1825,73.3169,73.0302,73.0661,13832.0
2021-03-17 09:45:00,81.58,81.76,81.31,81.31,8290.0,73.075,73.2362,72.8332,72.8332,8290.0
2021-03-17 09:50:00,81.31,81.43,81.18,81.37,17383.0,72.8332,72.9406,72.7167,72.8869,17383.0
2021-03-17 09:55:00,81.39,81.47,81.18,81.21,5469.0,72.9048,72.9765,72.7167,72.7436,5469.0
2021-03-17 10:00:00,81.1,81.18,80.97,81.03,8105.0,72.6451,72.7167,72.5286,72.5823,8105.0
2021-03-17 10:05:00,81.04,81.04,80.89,80.98,4180.0,72.5913,72.5913,72.4569,72.5376,4180.0
2021-03-17 10:10:00,81.02,81.08,80.87,80.89,7777.0,72.5734,72.6271,72.439,72.4569,7777.0
2021-03-17 10:15:00,80.9,80.9,80.8,80.85,1603.0,72.4659,72.4659,72.3763,72.4211,1603.0
2021-03-17 10:20:00,80.8,80.83,80.67,80.76,7283.0,72.3763,72.4032,72.2599,72.3405,7283.0
2021-03-17 10:25:00,80.8,81.07,80.76,80.96,7021.0,72.3763,72.6182,72.3405,72.5196,7021.0
2021-03-17 10:30:00,80.96,81.02,80.78,80.81,5564.0,72.5196,72.5734,72.3584,72.3853,5564.0
2021-03-17 10:35:00,80.82,80.9,80.69,80.77,4698.0,72.3942,72.4659,72.2778,72.3495,4698.0
2021-03-17 10:40:00,80.75,80.81,80.65,80.66,3367.0,72.3315,72.3853,72.242,72.2509,3367.0
2021-03-17 10:45:00,80.66,80.72,80.62,80.62,6247.0,72.2509,72.3047,72.2151,72.2151,6247.0
2021-03-17 10:50:00,80.62,80.76,80.52,80.6,10630.0,72.2151,72.3405,72.1255,72.1972,10630.0
2021-03-17 10:55:00,80.63,80.63,80.51,80.51,4340.0,72.224,72.224,72.1166,72.1166,4340.0
2021-03-17 11:00:00,80.51,80.65,80.5,80.58,7292.0,72.1166,72.242,72.1076,72.1793,7292.0
2021-03-17 11:05:00,80.6,80.66,80.52,80.64,8319.0,72.1972,72.2509,72.1255,72.233,8319.0
2021-03-17 11:10:00,80.61,80.76,80.57,80.75,15758.0,72.2061,72.3405,72.1703,72.3315,15758.0
2021-03-17 11:15:00,80.76,80.78,80.62,80.62,6448.0,72.3405,72.3584,72.2151,72.2151,6448.0
2021-03-17 11:20:00,80.62,80.75,80.62,80.65,4011.0,72.2151,72.3315,72.2151,72.242,4011.0
2021-03-17 11:25:00,80.62,80.69,80.59,80.63,6484.0,72.2151,72.2778,72.1882,72.224,6484.0
2021-03-17 11:30:00,80.62,80.83,80.62,80.81,15453.0,72.2151,72.4032,72.2151,72.3853,15453.0
2021-03-17 11:35:00,80.83,81.02,80.83,81.0,17721.0,72.4032,72.5734,72.4032,72.5555,17721.0
2021-03-17 11:40:00,81.0,81.13,80.98,81.06,15360.0,72.5555,72.6719,72.5376,72.6092,15360.0
2021-03-17 11:45:00,81.06,81.06,80.9,80.91,2823.0,72.6092,72.6092,72.4659,72.4749,2823.0
2021-03-17 11:50:00,80.91,80.94,80.85,80.85,2482.0,72.4749,72.5017,72.4211,72.4211,2482.0
2021-03-17 11:55:00,80.87,81.0,80.87,80.96,1714.0,72.439,72.5555,72.439,72.5196,1714.0
2021-03-17 12:00:00,81.0,81.01,80.91,80.92,10062.0,72.5555,72.5644,72.4749,72.4838,10062.0
2021-03-17 12:05:00,80.93,80.98,80.92,80.98,2918.0,72.4928,72.5376,72.4838,72.5376,2918.0
2021-03-17 12:10:00,80.98,80.98,80.84,80.9,9062.0,72.5376,72.5376,72.4122,72.4659,9062.0
2021-03-17 12:15:00,80.92,80.97,80.76,80.76,13876.0,72.4838,72.5286,72.3405,72.3405,13876.0
2021-03-17 12:20:00,80.74,80.78,80.7,80.7,2821.0,72.3226,72.3584,72.2868,72.2868,2821.0
2021-03-17 12:25:00,80.7,80.86,80.7,80.84,3597.0,72.2868,72.4301,72.2868,72.4122,3597.0
2021-03-17 12:30:00,80.84,80.86,80.75,80.77,5324.0,72.4122,72.4301,72.3315,72.3495,5324.0
2021-03-17 12:35:00,80.8,80.86,80.68,80.85,8001.0,72.3763,72.4301,72.2688,72.4211,8001.0
2021-03-17 12:40:00,80.84,80.84,80.73,80.75,6343.0,72.4122,72.4122,72.3136,72.3315,6343.0
2021-03-17 12:45:00,80.75,80.76,80.71,80.73,4671.0,72.3315,72.3405,72.2957,72.3136,4671.0
2021-03-17 12:50:00,80.72,80.8,80.71,80.76,2189.0,72.3047,72.3763,72.2957,72.3405,2189.0
2021-03-17 12:55:00,80.74,80.81,80.71,80.81,7201.0,72.3226,72.3853,72.2957,72.3853,7201.0
2021-03-17 13:00:00,80.78,80.79,80.69,80.7,2261.0,72.3584,72.3674,72.2778,72.2868,2261.0
2021-03-17 13:05:00,80.69,80.76,80.69,80.7,3810.0,72.2778,72.3405,72.2778,72.2868,3810.0
2021-03-17 13:10:00,80.7,80.82,80.69,80.82,3594.0,72.2868,72.3942,72.2778,72.3942,3594.0
2021-03-17 13:15:00,80.79,80.79,80.69,80.76,7891.0,72.3674,72.3674,72.2778,72.3405,7891.0
2021-03-17 13:20:00,80.76,80.76,80.55,80.56,38185.0,72.3405,72.3405,72.1524,72.1613,38185.0
2021-03-17 13:25:00,80.56,80.57,80.52,80.54,1530.0,72.1613,72.1703,72.1255,72.1434,1530.0
2021-03-17 13:30:00,80.53,80.53,80.47,80.51,10666.0,72.1345,72.1345,72.0807,72.1166,10666.0
2021-03-17 13:35:00,80.53,80.59,80.48,80.48,8003.0,72.1345,72.1882,72.0897,72.0897,8003.0
2021-03-17 13:40:00,80.46,80.51,80.42,80.48,5704.0,72.0718,72.1166,72.0359,72.0897,5704.0
2021-03-17 13:45:00,80.48,80.49,80.43,80.47,4131.0,72.0897,72.0986,72.0449,72.0807,4131.0
2021-03-17 13:50:00,80.43,80.48,80.38,80.39,6751.0,72.0449,72.0897,72.0001,72.0091,6751.0
2021-03-17 13:55:00,80.38,80.5,80.34,80.36,8494.0,72.0001,72.1076,71.9643,71.9822,8494.0
2021-03-17 14:00:00,80.38,80.76,80.36,80.69,60958.0,72.0001,72.3405,71.9822,72.2778,60958.0
2021-03-17 14:05:00,80.74,80.79,80.65,80.78,10765.0,72.3226,72.3674,72.242,72.3584,10765.0
2021-03-17 14:10:00,80.82,80.99,80.69,80.77,24314.0,72.3942,72.5465,72.2778,72.3495,24314.0
2021-03-17 14:15:00,80.76,80.76,80.52,80.56,8192.0,72.3405,72.3405,72.1255,72.1613,8192.0
2021-03-17 14:20:00,80.53,80.64,80.48,80.59,6045.0,72.1345,72.233,72.0897,72.1882,6045.0
2021-03-17 14:25:00,80.61,80.64,80.39,80.39,6288.0,72.2061,72.233,72.0091,72.0091,6288.0
2021-03-17 14:30:00,80.36,80.44,80.29,80.33,7839.0,71.9822,72.0539,71.9195,71.9553,7839.0
2021-03-17 14:35:00,80.34,80.43,80.26,80.37,25405.0,71.9643,72.0449,71.8926,71.9912,25405.0
2021-03-17 14:40:00,80.33,80.83,80.31,80.81,67176.0,71.9553,72.4032,71.9374,72.3853,67176.0
2021-03-17 14:45:00,80.8,80.8,80.52,80.71,13158.0,72.3763,72.3763,72.1255,72.2957,13158.0
2021-03-17 14:50:00,80.75,80.75,80.65,80.73,6717.0,72.3315,72.3315,72.242,72.3136,6717.0
2021-03-17 14:55:00,80.7,80.86,80.67,80.77,25337.0,72.2868,72.4301,72.2599,72.3495,25337.0
2021-03-17 15:00:00,80.79,80.9,80.73,80.8,18792.0,72.3674,72.4659,72.3136,72.3763,18792.0
2021-03-17 15:05:00,80.8,81.14,80.76,81.03,49839.0,72.3763,72.6809,72.3405,72.5823,49839.0
2021-03-17 15:10:00,81.0,81.05,80.74,80.77,14402.0,72.5555,72.6003,72.3226,72.3495,14402.0
2021-03-17 15:15:00,80.82,80.86,80.74,80.77,15946.0,72.3942,72.4301,72.3226,72.3495,15946.0
2021-03-17 15:20:00,80.76,80.81,80.68,80.73,13416.0,72.3405,72.3853,72.2688,72.3136,13416.0
2021-03-17 15:25:00,80.76,80.87,80.64,80.74,14849.0,72.3405,72.439,72.233,72.3226,14849.0
2021-03-17 15:30:00,80.76,80.81,80.72,80.76,15923.0,72.3405,72.3853,72.3047,72.3405,15923.0
2021-03-17 15:35:00,80.76,80.82,80.71,80.71,15400.0,72.3405,72.3942,72.2957,72.2957,15400.0
2021-03-17 15:40:00,80.72,80.77,80.57,80.58,19494.0,72.3047,72.3495,72.1703,72.1793,19494.0
2021-03-17 15:45:00,80.58,80.64,80.5,80.53,21775.0,72.1793,72.233,72.1076,72.1345,21775.0
2021-03-17 15:50:00,80.55,80.64,80.42,80.63,41355.0,72.1524,72.233,72.0359,72.224,41355.0
2021-03-17 15:55:00,80.62,80.83,80.6,80.77,58000.0,72.2151,72.4032,72.1972,72.3495,58000.0
2021-03-18 09:30:00,81.05,81.08,80.21,80.22,36350.0,72.6003,72.6271,71.8478,71.8568,36350.0
2021-03-18 09:35:00,80.31,80.76,80.23,80.23,17161.0,71.9374,72.3405,71.8658,71.8658,17161.0
2021-03-18 09:40:00,80.23,80.49,80.04,80.44,10401.0,71.8658,72.0986,71.6956,72.0539,10401.0
2021-03-18 09:45:00,80.47,80.47,80.01,80.01,11713.0,72.0807,72.0807,71.6687,71.6687,11713.0
2021-03-18 09:50:00,79.95,80.08,79.9,79.98,5615.0,71.6149,71.7314,71.5702,71.6418,5615.0
2021-03-18 09:55:00,79.98,80.22,79.98,80.17,17857.0,71.6418,71.8568,71.6418,71.812,17857.0
2021-03-18 10:00:00,80.18,80.23,79.73,79.79,18168.0,71.821,71.8658,71.4179,71.4716,18168.0
2021-03-18 10:05:00,79.79,80.04,79.71,80.04,11765.0,71.4716,71.6956,71.4,71.6956,11765.0
2021-03-18 10:10:00,80.09,80.1,79.9,80.03,5147.0,71.7403,71.7493,71.5702,71.6866,5147.0
2021-03-18 10:15:00,80.06,80.06,79.88,79.96,4341.0,71.7135,71.7135,71.5522,71.6239,4341.0
2021-03-18 10:20:00,79.89,79.94,79.79,79.86,12251.0,71.5612,71.606,71.4716,71.5343,12251.0
2021-03-18 10:25:00,79.91,79.91,79.78,79.79,7142.0,71.5791,71.5791,71.4627,71.4716,7142.0
2021-03-18 10:30:00,79.75,79.94,79.7,79.9,8072.0,71.4358,71.606,71.391,71.5702,8072.0
2021-03-18 10:35:00,79.9,80.02,79.89,79.93,6431.0,71.5702,71.6776,71.5612,71.597,6431.0
2021-03-18 10:40:00,79.9,79.93,79.77,79.77,3045.0,71.5702,71.597,71.4537,71.4537,3045.0
2021-03-18 10:45:00,79.79,79.9,79.77,79.77,3960.0,71.4716,71.5702,71.4537,71.4537,3960.0
2021-03-18 10:50:00,79.78,79.78,79.5,79.62,10041.0,71.4627,71.4627,71.2119,71.3193,10041.0
2021-03-18 10:55:00,79.65,79.75,79.63,79.68,17333.0,71.3462,71.4358,71.3283,71.3731,17333.0
2021-03-18 11:00:00,79.72,79.97,79.72,79.91,29967.0,71.4089,71.6329,71.4089,71.5791,29967.0
2021-03-18 11:05:00,79.91,80.06,79.91,80.02,15929.0,71.5791,71.7135,71.5791,71.6776,15929.0
2021-03-18 11:10:00,80.02,80.07,79.97,80.01,6703.0,71.6776,71.7224,71.6329,71.6687,6703.0
2021-03-18 11:15:00,80.04,80.1,79.99,80.02,25187.0,71.6956,71.7493,71.6508,71.6776,25187.0
2021-03-18 11:20:00,80.03,80.06,79.91,79.94,5172.0,71.6866,71.7135,71.5791,71.606,5172.0
2021-03-18 11:25:00,79.92,79.93,79.85,79.91,5920.0,71.5881,71.597,71.5254,71.5791,5920.0
2021-03-18 11:30:00,79.92,80.06,79.91,80.02,7404.0,71.5881,71.7135,71.5791,71.6776,7404.0
2021-03-18 11:35:00,80.02,80.02,79.87,79.91,10190.0,71.6776,71.6776,71.5433,71.5791,10190.0
2021-03-18 11:40:00,79.9,79.98,79.86,79.9,4524.0,71.5702,71.6418,71.5343,71.5702,4524.0
2021-03-18 11:45:00,79.91,80.09,79.9,80.08,17750.0,71.5791,71.7403,71.5702,71.7314,17750.0
2021-03-18 11:50:00,80.07,80.1,80.0,80.0,30384.0,71.7224,71.7493,71.6597,71.6597,30384.0
2021-03-18 11:55:00,80.03,80.11,79.98,80.08,5217.0,71.6866,71.7583,71.6418,71.7314,5217.0
2021-03-18 12:00:00,80.1,80.45,80.1,80.45,48974.0,71.7493,72.0628,71.7493,72.0628,48974.0
2021-03-18 12:05:00,80.44,80.51,80.39,80.43,34951.0,72.0539,72.1166,72.0091,72.0449,34951.0
2021-03-18 12:10:00,80.43,80.67,80.43,80.67,7323.0,72.0449,72.2599,72.0449,72.2599,7323.0
2021-03-18 12:15:00,80.66,80.66,80.56,80.59,4880.0,72.2509,72.2509,72.1613,72.1882,4880.0
2021-03-18 12:20:00,80.59,80.6,80.51,80.53,3683.0,72.1882,72.1972,72.1166,72.1345,3683.0
2021-03-18 12:25:00,80.53,80.54,80.35,80.47,7062.0,72.1345,72.1434,71.9732,72.0807,7062.0
2021-03-18 12:30:00,80.47,80.55,80.46,80.48,4705.0,72.0807,72.1524,72.0718,72.0897,4705.0
2021-03-18 12:35:00,80.46,80.56,80.46,80.47,7825.0,72.0718,72.1613,72.0718,72.0807,7825.0
2021-03-18 12:40:00,80.46,80.48,80.3,80.37,7300.0,72.0718,72.0897,71.9285,71.9912,7300.0
2021-03-18 12:45:00,80.37,80.37,80.25,80.3,9875.0,71.9912,71.9912,71.8837,71.9285,9875.0
2021-03-18 12:50:00,80.34,80.43,80.31,80.33,8807.0,71.9643,72.0449,71.9374,71.9553,8807.0
2021-03-18 12:55:00,80.37,80.41,80.27,80.3,17165.0,71.9912,72.027,71.9016,71.9285,17165.0
2021-03-18 13:00:00,80.3,80.34,80.27,80.33,38840.0,71.9285,71.9643,71.9016,71.9553,38840.0
2021-03-18 13:05:00,80.34,80.61,80.33,80.5,19795.0,71.9643,72.2061,71.9553,72.1076,19795.0
2021-03-18 13:10:00,80.49,80.6,80.45,80.55,19718.0,72.0986,72.1972,72.0628,72.1524,19718.0
2021-03-18 13:15:00,80.54,80.65,80.53,80.55,26011.0,72.1434,72.242,72.1345,72.1524,26011.0
2021-03-18 13:20:00,80.56,80.62,80.54,80.56,14856.0,72.1613,72.2151,72.1434,72.1613,14856.0
2021-03-18 13:25:00,80.57,80.6,80.49,80.49,9583.0,72.1703,72.1972,72.0986,72.0986,9583.0
2021-03-18 13:30:00,80.48,80.54,80.45,80.53,4105.0,72.0897,72.1434,72.0628,72.1345,4105.0
2021-03-18 13:35:00,80.56,80.58,80.5,80.57,3258.0,72.1613,72.1793,72.1076,72.1703,3258.0
2021-03-18 13:40:00,80.6,80.64,80.54,80.58,4653.0,72.1972,72.233,72.1434,72.1793,4653.0
2021-03-18 13:45:00,80.56,80.58,80.36,80.4,6744.0,72.1613,72.1793,71.9822,72.018,6744.0
2021-03-18 13:50:00,80.4,80.51,80.39,80.5,3215.0,72.018,72.1166,72.0091,72.1076,3215.0
2021-03-18 13:55:00,80.5,80.5,80.36,80.36,7531.0,72.1076,72.1076,71.9822,71.9822,7531.0
2021-03-18 14:00:00,80.35,80.35,80.1,80.1,3823.0,71.9732,71.9732,71.7493,71.7493,3823.0
2021-03-18 14:05:00,80.08,80.16,80.05,80.1,5848.0,71.7314,71.803,71.7045,71.7493,5848.0
2021-03-18 14:10:00,80.09,80.16,79.97,80.13,14008.0,71.7403,71.803,71.6329,71.7762,14008.0
2021-03-18 14:15:00,80.13,80.14,79.72,79.75,14562.0,71.7762,71.7851,71.4089,71.4358,14562.0
2021-03-18 14:20:00,79.73,79.73,79.57,79.57,27267.0,71.4179,71.4179,71.2746,71.2746,27267.0
2021-03-18 14:25:00,79.58,79.6,79.48,79.54,19811.0,71.2835,71.3014,71.1939,71.2477,19811.0
2021-03-18 14:30:00,79.56,79.6,79.28,79.33,50831.0,71.2656,71.3014,71.0148,71.0596,50831.0
2021-03-18 14:35:00,79.35,79.52,79.3,79.48,20436.0,71.0775,71.2298,71.0327,71.1939,20436.0
2021-03-18 14:40:00,79.45,79.45,79.18,79.32,6353.0,71.1671,71.1671,70.9252,71.0506,6353.0
2021-03-18 14:45:00,79.33,79.41,79.31,79.4,28927.0,71.0596,71.1312,71.0417,71.1223,28927.0
2021-03-18 14:50:00,79.4,79.44,79.33,79.39,17365.0,71.1223,71.1581,71.0596,71.1133,17365.0
2021-03-18 14:55:00,79.41,79.49,79.37,79.37,15197.0,71.1312,71.2029,71.0954,71.0954,15197.0
2021-03-18 15:00:00,79.39,79.47,79.34,79.38,21015.0,71.1133,71.185,71.0685,71.1044,21015.0
2021-03-18 15:05:00,79.37,79.37,79.1,79.19,30951.0,71.0954,71.0954,70.8536,70.9342,30951.0
2021-03-18 15:10:00,79.2,79.27,79.19,79.27,7593.0,70.9431,71.0058,70.9342,71.0058,7593.0
2021-03-18 15:15:00,79.24,79.24,79.13,79.19,11404.0,70.979,70.979,70.8804,70.9342,11404.0
2021-03-18 15:20:00,79.19,79.19,78.83,78.87,17867.0,70.9342,70.9342,70.6117,70.6475,17867.0
2021-03-18 15:25:00,78.86,79.2,78.83,79.2,14099.0,70.6386,70.9431,70.6117,70.9431,14099.0
2021-03-18 15:30:00,79.19,79.22,78.91,78.91,22027.0,70.9342,70.961,70.6834,70.6834,22027.0
2021-03-18 15:35:00,78.93,79.06,78.9,78.97,21033.0,70.7013,70.8177,70.6744,70.7371,21033.0
2021-03-18 15:40:00,78.97,78.98,78.81,78.84,26636.0,70.7371,70.7461,70.5938,70.6207,26636.0
2021-03-18 15:45:00,78.85,78.87,78.75,78.8,61410.0,70.6296,70.6475,70.54,70.5848,61410.0
2021-03-18 15:50:00,78.81,79.06,78.76,79.0,75272.0,70.5938,70.8177,70.549,70.764,75272.0
2021-03-18 15:55:00,79.0,79.04,78.78,78.83,156605.0,70.764,70.7998,70.5669,70.6117,156605.0
2021-03-19 09:30:00,78.54,78.66,77.69,77.98,318697.0,70.3519,70.4594,69.5906,69.8503,318697.0
2021-03-19 09:35:00,78.02,78.46,77.88,77.92,16653.0,69.8862,70.2803,69.7607,69.7966,16653.0
2021-03-19 09:40:00,77.85,77.99,77.56,77.76,18872.0,69.7339,69.8593,69.4741,69.6533,18872.0
2021-03-19 09:45:00,77.72,77.97,77.59,77.78,58672.0,69.6174,69.8414,69.501,69.6712,58672.0
2021-03-19 09:50:00,77.81,79.01,77.77,78.59,48592.0,69.698,70.7729,69.6622,70.3967,48592.0
2021-03-19 09:55:00,78.58,78.65,78.33,78.57,17139.0,70.3878,70.4505,70.1638,70.3788,17139.0
2021-03-19 10:00:00,78.61,78.65,78.27,78.42,28951.0,70.4146,70.4505,70.1101,70.2444,28951.0
2021-03-19 10:05:00,78.38,78.59,78.27,78.59,7949.0,70.2086,70.3967,70.1101,70.3967,7949.0
2021-03-19 10:10:00,78.61,78.61,78.24,78.53,23953.0,70.4146,70.4146,70.0832,70.343,23953.0
2021-03-19 10:15:00,78.48,78.79,78.36,78.79,19700.0,70.2982,70.5759,70.1907,70.5759,19700.0
2021-03-19 10:20:00,78.81,78.87,78.63,78.73,26815.0,70.5938,70.6475,70.4326,70.5221,26815.0
2021-03-19 10:25:00,78.72,78.86,78.62,78.86,40080.0,70.5132,70.6386,70.4236,70.6386,40080.0
2021-03-19 10:30:00,78.84,78.94,78.54,78.65,15750.0,70.6207,70.7102,70.3519,70.4505,15750.0
2021-03-19 10:35:00,78.65,78.74,78.55,78.61,18602.0,70.4505,70.5311,70.3609,70.4146,18602.0
2021-03-19 10:40:00,78.59,78.65,78.52,78.58,28159.0,70.3967,70.4505,70.334,70.3878,28159.0
2021-03-19 10:45:00,78.57,78.81,78.52,78.75,26424.0,70.3788,70.5938,70.334,70.54,26424.0
2021-03-19 10:50:00,78.76,78.88,78.72,78.78,38981.0,70.549,70.6565,70.5132,70.5669,38981.0
2021-03-19 10:55:00,78.77,78.81,78.62,78.81,16404.0,70.558,70.5938,70.4236,70.5938,16404.0
2021-03-19 11:00:00,78.85,79.12,78.83,79.12,16032.0,70.6296,70.8715,70.6117,70.8715,16032.0
2021-03-19 11:05:00,79.13,79.43,79.03,79.24,32694.0,70.8804,71.1492,70.7909,70.979,32694.0
2021-03-19 11:10:00,79.19,79.25,79.01,79.15,76720.0,70.9342,70.9879,70.7729,70.8983,76720.0
2021-03-19 11:15:00,79.17,79.25,79.12,79.13,34922.0,70.9163,70.9879,70.8715,70.8804,34922.0
2021-03-19 11:20:00,79.13,79.19,78.96,79.11,55145.0,70.8804,70.9342,70.7282,70.8625,55145.0
2021-03-19 11:25:00,79.09,79.41,79.04,79.37,43243.0,70.8446,71.1312,70.7998,71.0954,43243.0
2021-03-19 11:30:00,79.39,79.7,79.33,79.7,29305.0,71.1133,71.391,71.0596,71.391,29305.0
2021-03-19 11:35:00,79.68,80.0,79.62,79.95,18114.0,71.3731,71.6597,71.3193,71.6149,18114.0
2021-03-19 11:40:00,80.01,80.01,79.82,79.96,35594.0,71.6687,71.6687,71.4985,71.6239,35594.0
2021-03-19 11:45:00,79.95,80.22,79.87,80.08,35462.0,71.6149,71.8568,71.5433,71.7314,35462.0
2021-03-19 11:50:00,80.1,80.42,80.07,80.42,21440.0,71.7493,72.0359,71.7224,72.0359,21440.0
2021-03-19 11:55:00,80.45,80.45,80.12,80.12,21284.0,72.0628,72.0628,71.7672,71.7672,21284.0
2021-03-19 12:00:00,80.15,80.35,80.11,80.18,27655.0,71.7941,71.9732,71.7583,71.821,27655.0
2021-03-19 12:05:00,80.17,80.31,80.14,80.26,16705.0,71.812,71.9374,71.7851,71.8926,16705.0
2021-03-19 12:10:00,80.27,80.28,80.18,80.24,25271.0,71.9016,71.9105,71.821,71.8747,25271.0
2021-03-19 12:15:00,80.22,80.22,80.06,80.11,15229.0,71.8568,71.8568,71.7135,71.7583,15229.0
2021-03-19 12:20:00,80.1,80.2,80.02,80.12,9650.0,71.7493,71.8389,71.6776,71.7672,9650.0
2021-03-19 12:25:00,80.16,80.28,80.08,80.13,14283.0,71.803,71.9105,71.7314,71.7762,14283.0
2021-03-19 12:30:00,80.12,80.22,79.99,80.05,12514.0,71.7672,71.8568,71.6508,71.7045,12514.0
2021-03-19 12:35:00,80.05,80.14,79.99,80.09,16568.0,71.7045,71.7851,71.6508,71.7403,16568.0
2021-03-19 12:40:00,80.08,80.25,80.07,80.24,16405.0,71.7314,71.8837,71.7224,71.8747,16405.0
2021-03-19 12:45:00,80.26,80.45,80.25,80.44,12515.0,71.8926,72.0628,71.8837,72.0539,12515.0
2021-03-19 12:50:00,80.45,80.46,80.26,80.26,23619.0,72.0628,72.0718,71.8926,71.8926,23619.0
2021-03-19 12:55:00,80.27,80.38,80.22,80.38,12095.0,71.9016,72.0001,71.8568,72.0001,12095.0
2021-03-19 13:00:00,80.36,80.36,80.19,80.2,15278.0,71.9822,71.9822,71.8299,71.8389,15278.0
2021-03-19 13:05:00,80.22,80.27,80.17,80.22,21714.0,71.8568,71.9016,71.812,71.8568,21714.0
2021-03-19 13:10:00,80.2,80.3,80.18,80.27,13967.0,71.8389,71.9285,71.821,71.9016,13967.0
2021-03-19 13:15:00,80.27,80.4,80.27,80.4,11034.0,71.9016,72.018,71.9016,72.018,11034.0
2021-03-19 13:20:00,80.39,80.4,80.28,80.35,8228.0,72.0091,72.018,71.9105,71.9732,8228.0
2021-03-19 13:25:00,80.35,80.5,80.31,80.5,11930.0,71.9732,72.1076,71.9374,72.1076,11930.0
2021-03-19 13:30:00,80.48,80.54,80.42,80.47,9418.0,72.0897,72.1434,72.0359,72.0807,9418.0
2021-03-19 13:35:00,80.45,80.58,80.44,80.52,12256.0,72.0628,72.1793,72.0539,72.1255,12256.0
2021-03-19 13:40:00,80.51,80.66,80.51,80.56,14698.0,72.1166,72.2509,72.1166,72.1613,14698.0
2021-03-19 13:45:00,80.6,80.72,80.56,80.6,14114.0,72.1972,72.3047,72.1613,72.1972,14114.0
2021-03-19 13:50:00,80.58,80.63,80.54,80.55,9253.0,72.1793,72.224,72.1434,72.1524,9253.0
2021-03-19 13:55:00,80.55,80.58,80.46,80.51,8857.0,72.1524,72.1793,72.0718,72.1166,8857.0
2021-03-19 14:00:00,80.46,80.55,80.36,80.39,15367.0,72.0718,72.1524,71.9822,72.0091,15367.0
2021-03-19 14:05:00,80.37,80.5,80.36,80.38,10996.0,71.9912,72.1076,71.9822,72.0001,10996.0
2021-03-19 14:10:00,80.36,80.46,80.32,80.36,10639.0,71.9822,72.0718,71.9464,71.9822,10639.0
2021-03-19 14:15:00,80.35,80.36,80.14,80.17,10583.0,71.9732,71.9822,71.7851,71.812,10583.0
2021-03-19 14:20:00,80.19,80.19,80.09,80.14,10776.0,71.8299,71.8299,71.7403,71.7851,10776.0
2021-03-19 14:25:00,80.12,80.17,80.07,80.09,13983.0,71.7672,71.812,71.7224,71.7403,13983.0
2021-03-19 14:30:00,80.09,80.22,80.07,80.09,15977.0,71.7403,71.8568,71.7224,71.7403,15977.0
2021-03-19 14:35:00,80.09,80.26,80.05,80.17,11664.0,71.7403,71.8926,71.7045,71.812,11664.0
2021-03-19 14:40:00,80.17,80.21,80.11,80.2,6777.0,71.812,71.8478,71.7583,71.8389,6777.0
2021-03-19 14:45:00,80.19,80.23,80.15,80.18,10365.0,71.8299,71.8658,71.7941,71.821,10365.0
2021-03-19 14:50:00,80.17,80.2,80.09,80.09,11224.0,71.812,71.8389,71.7403,71.7403,11224.0
2021-03-19 14:55:00,80.11,80.32,80.11,80.32,23849.0,71.7583,71.9464,71.7583,71.9464,23849.0
2021-03-19 15:00:00,80.33,80.39,80.22,80.24,27974.0,71.9553,72.0091,71.8568,71.8747,27974.0
2021-03-19 15:05:00,80.24,80.26,80.17,80.2,10283.0,71.8747,71.8926,71.812,71.8389,10283.0
2021-03-19 15:10:00,80.2,80.33,80.17,80.27,12363.0,71.8389,71.9553,71.812,71.9016,12363.0
2021-03-19 15:15:00,80.27,80.34,80.27,80.29,17420.0,71.9016,71.9643,71.9016,71.9195,17420.0
2021-03-19 15:20:00,80.29,80.34,80.17,80.17,29536.0,71.9195,71.9643,71.812,71.812,29536.0
2021-03-19 15:25:00,80.17,80.25,80.13,80.18,19982.0,71.812,71.8837,71.7762,71.821,19982.0
2021-03-19 15:30:00,80.19,80.34,80.12,80.24,25803.0,71.8299,71.9643,71.7672,71.8747,25803.0
2021-03-19 15:35:00,80.25,80.43,80.24,80.42,36799.0,71.8837,72.0449,71.8747,72.0359,36799.0
2021-03-19 15:40:00,80.42,80.54,80.31,80.33,55597.0,72.0359,72.1434,71.9374,71.9553,55597.0
2021-03-19 15:45:00,80.31,80.33,80.1,80.18,91414.0,71.9374,71.9553,71.7493,71.821,91414.0
2021-03-19 15:50:00,80.15,80.15,79.85,79.94,113168.0,71.7941,71.7941,71.5254,71.606,113168.0
2021-03-19 15:55:00,79.94,79.99,79.66,79.7,307968.0,71.606,71.6508,71.3552,71.391,307968.0
2021-03-22 09:30:00,79.5,79.87,78.85,78.93,53026.0,71.2119,71.5433,70.6296,70.7013,53026.0
2021-03-22 09:35:00,78.94,79.45,78.82,79.45,13126.0,70.7102,71.1671,70.6027,71.1671,13126.0
2021-03-22 09:40:00,79.4,79.4,79.16,79.24,6740.0,71.1223,71.1223,70.9073,70.979,6740.0
2021-03-22 09:45:00,79.28,79.41,78.82,79.1,46148.0,71.0148,71.1312,70.6027,70.8536,46148.0
2021-03-22 09:50:00,79.16,79.29,79.01,79.03,12484.0,70.9073,71.0237,70.7729,70.7909,12484.0
2021-03-22 09:55:00,79.0,79.0,78.74,78.75,19816.0,70.764,70.764,70.5311,70.54,19816.0
2021-03-22 10:00:00,78.78,78.87,78.56,78.61,16522.0,70.5669,70.6475,70.3699,70.4146,16522.0
2021-03-22 10:05:00,78.61,78.62,78.47,78.49,23053.0,70.4146,70.4236,70.2892,70.3072,23053.0
2021-03-22 10:10:00,78.49,78.67,78.45,78.64,26972.0,70.3072,70.4684,70.2713,70.4415,26972.0
2021-03-22 10:15:00,78.64,78.9,78.63,78.9,16185.0,70.4415,70.6744,70.4326,70.6744,16185.0
2021-03-22 10:20:00,78.88,78.9,78.5,78.53,11115.0,70.6565,70.6744,70.3161,70.343,11115.0
2021-03-22 10:25:00,78.54,78.63,78.41,78.48,15327.0,70.3519,70.4326,70.2355,70.2982,15327.0
2021-03-22 10:30:00,78.49,78.74,78.43,78.68,13351.0,70.3072,70.5311,70.2534,70.4773,13351.0
2021-03-22 10:35:00,78.67,78.72,78.62,78.7,11067.0,70.4684,70.5132,70.4236,70.4953,11067.0
2021-03-22 10:40:00,78.7,78.79,78.62,78.77,14960.0,70.4953,70.5759,70.4236,70.558,14960.0
2021-03-22 10:45:00,78.77,78.83,78.56,78.58,20069.0,70.558,70.6117,70.3699,70.3878,20069.0
2021-03-22 10:50:00,78.58,78.58,78.46,78.46,13903.0,70.3878,70.3878,70.2803,70.2803,13903.0
2021-03-22 10:55:00,78.44,78.47,78.15,78.19,13940.0,70.2624,70.2892,70.0026,70.0384,13940.0
2021-03-22 11:00:00,78.19,78.25,78.14,78.23,13175.0,70.0384,70.0922,69.9936,70.0743,13175.0
2021-03-22 11:05:00,78.25,78.37,78.12,78.22,66864.0,70.0922,70.1997,69.9757,70.0653,66864.0
2021-03-22 11:10:00,78.23,78.24,78.12,78.13,22922.0,70.0743,70.0832,69.9757,69.9847,22922.0
2021-03-22 11:15:00,78.11,78.21,78.06,78.21,18057.0,69.9668,70.0563,69.922,70.0563,18057.0
2021-03-22 11:20:00,78.2,78.29,78.1,78.12,21853.0,70.0474,70.128,69.9578,69.9757,21853.0
2021-03-22 11:25:00,78.11,78.11,78.02,78.09,14795.0,69.9668,69.9668,69.8862,69.9489,14795.0
2021-03-22 11:30:00,78.09,78.15,78.05,78.12,18628.0,69.9489,70.0026,69.913,69.9757,18628.0
2021-03-22 11:35:00,78.12,78.25,77.97,78.01,31248.0,69.9757,70.0922,69.8414,69.8772,31248.0
2021-03-22 11:40:00,77.99,78.09,77.87,78.04,17645.0,69.8593,69.9489,69.7518,69.9041,17645.0
2021-03-22 11:45:00,78.05,78.05,77.94,78.01,10047.0,69.913,69.913,69.8145,69.8772,10047.0
2021-03-22 11:50:00,78.02,78.09,78.01,78.03,27536.0,69.8862,69.9489,69.8772,69.8951,27536.0
2021-03-22 11:55:00,78.03,78.06,77.99,78.04,11151.0,69.8951,69.922,69.8593,69.9041,11151.0
2021-03-22 12:00:00,78.05,78.1,78.03,78.06,18123.0,69.913,69.9578,69.8951,69.922,18123.0
2021-03-22 12:05:00,78.06,78.06,77.83,77.83,14458.0,69.922,69.922,69.716,69.716,14458.0
2021-03-22 12:10:00,77.84,77.86,77.71,77.83,34429.0,69.7249,69.7428,69.6085,69.716,34429.0
2021-03-22 12:15:00,77.86,78.01,77.86,77.96,8304.0,69.7428,69.8772,69.7428,69.8324,8304.0
2021-03-22 12:20:00,77.96,77.96,77.9,77.91,5143.0,69.8324,69.8324,69.7787,69.7876,5143.0
2021-03-22 12:25:00,77.9,77.92,77.81,77.9,12408.0,69.7787,69.7966,69.698,69.7787,12408.0
2021-03-22 12:30:00,77.97,78.03,77.92,78.02,10764.0,69.8414,69.8951,69.7966,69.8862,10764.0
2021-03-22 12:35:00,78.06,78.22,78.06,78.18,5604.0,69.922,70.0653,69.922,70.0295,5604.0
2021-03-22 12:40:00,78.17,78.27,78.16,78.23,8738.0,70.0205,70.1101,70.0116,70.0743,8738.0
2021-03-22 12:45:00,78.22,78.34,78.21,78.33,7079.0,70.0653,70.1728,70.0563,70.1638,7079.0
2021-03-22 12:50:00,78.37,78.39,78.31,78.35,8534.0,70.1997,70.2176,70.1459,70.1817,8534.0
2021-03-22 12:55:00,78.35,78.38,78.32,78.37,5940.0,70.1817,70.2086,70.1549,70.1997,5940.0
2021-03-22 13:00:00,78.42,78.46,78.26,78.27,7987.0,70.2444,70.2803,70.1011,70.1101,7987.0
2021-03-22 13:05:00,78.29,78.38,78.24,78.29,6053.0,70.128,70.2086,70.0832,70.128,6053.0
2021-03-22 13:10:00,78.26,78.35,78.24,78.33,14373.0,70.1011,70.1817,70.0832,70.1638,14373.0
2021-03-22 13:15:00,78.32,78.43,78.31,78.4,15785.0,70.1549,70.2534,70.1459,70.2265,15785.0
2021-03-22 13:20:00,78.4,78.49,78.4,78.45,7429.0,70.2265,70.3072,70.2265,70.2713,7429.0
2021-03-22 13:25:00,78.46,78.47,78.36,78.46,6605.0,70.2803,70.2892,70.1907,70.2803,6605.0
2021-03-22 13:30:00,78.49,78.57,78.46,78.56,13504.0,70.3072,70.3788,70.2803,70.3699,13504.0
2021-03-22 13:35:00,78.54,78.54,78.45,78.53,8037.0,70.3519,70.3519,70.2713,70.343,8037.0
2021-03-22 13:40:00,78.54,78.67,78.53,78.66,9152.0,70.3519,70.4684,70.343,70.4594,9152.0
2021-03-22 13:45:00,78.66,78.66,78.46,78.52,10359.0,70.4594,70.4594,70.2803,70.334,10359.0
2021-03-22 13:50:00,78.52,78.52,78.44,78.45,8950.0,70.334,70.334,70.2624,70.2713,8950.0
2021-03-22 13:55:00,78.44,78.46,78.36,78.36,17453.0,70.2624,70.2803,70.1907,70.1907,17453.0
2021-03-22 14:00:00,78.38,78.38,78.23,78.29,7181.0,70.2086,70.2086,70.0743,70.128,7181.0
2021-03-22 14:05:00,78.28,78.38,78.28,78.38,15738.0,70.119,70.2086,70.119,70.2086,15738.0
2021-03-22 14:10:00,78.38,78.38,78.16,78.2,8188.0,70.2086,70.2086,70.0116,70.0474,8188.0
2021-03-22 14:15:00,78.21,78.22,78.15,78.2,16027.0,70.0563,70.0653,70.0026,70.0474,16027.0
2021-03-22 14:20:00,78.18,78.24,78.13,78.16,7757.0,70.0295,70.0832,69.9847,70.0116,7757.0
2021-03-22 14:25:00,78.16,78.26,78.16,78.2,13604.0,70.0116,70.1011,70.0116,70.0474,13604.0
2021-03-22 14:30:00,78.21,78.27,78.13,78.13,39807.0,70.0563,70.1101,69.9847,69.9847,39807.0
2021-03-22 14:35:00,78.1,78.36,78.1,78.34,19590.0,69.9578,70.1907,69.9578,70.1728,19590.0
2021-03-22 14:40:00,78.35,78.61,78.33,78.49,7951.0,70.1817,70.4146,70.1638,70.3072,7951.0
2021-03-22 14:45:00,78.46,78.53,78.35,78.48,7473.0,70.2803,70.343,70.1817,70.2982,7473.0
2021-03-22 14:50:00,78.49,78.56,78.44,78.5,9492.0,70.3072,70.3699,70.2624,70.3161,9492.0
2021-03-22 14:55:00,78.52,78.53,78.38,78.38,8662.0,70.334,70.343,70.2086,70.2086,8662.0
2021-03-22 15:00:00,78.43,78.65,78.43,78.65,9401.0,70.2534,70.4505,70.2534,70.4505,9401.0
2021-03-22 15:05:00,78.67,78.88,78.66,78.88,21947.0,70.4684,70.6565,70.4594,70.6565,21947.0
2021-03-22 15:10:00,78.86,78.93,78.82,78.88,13926.0,70.6386,70.7013,70.6027,70.6565,13926.0
2021-03-22 15:15:00,78.9,78.9,78.77,78.79,11588.0,70.6744,70.6744,70.558,70.5759,11588.0
2021-03-22 15:20:00,78.79,78.89,78.75,78.76,15802.0,70.5759,70.6655,70.54,70.549,15802.0
2021-03-22 15:25:00,78.75,78.75,78.62,78.65,16539.0,70.54,70.54,70.4236,70.4505,16539.0
2021-03-22 15:30:00,78.64,78.66,78.39,78.41,21828.0,70.4415,70.4594,70.2176,70.2355,21828.0
2021-03-22 15:35:00,78.39,78.47,78.33,78.44,22243.0,70.2176,70.2892,70.1638,70.2624,22243.0
2021-03-22 15:40:00,78.44,78.45,78.34,78.43,21404.0,70.2624,70.2713,70.1728,70.2534,21404.0
2021-03-22 15:45:00,78.41,78.47,78.34,78.36,30278.0,70.2355,70.2892,70.1728,70.1907,30278.0
2021-03-22 15:50:00,78.36,78.54,78.35,78.5,75934.0,70.1907,70.3519,70.1817,70.3161,75934.0
2021-03-22 15:55:00,78.5,78.64,78.49,78.6,142006.0,70.3161,70.4415,70.3072,70.4057,142006.0
2021-03-23 09:30:00,77.86,78.13,77.48,77.55,52635.0,69.7428,69.9847,69.4024,69.4652,52635.0
2021-03-23 09:35:00,77.48,77.62,77.21,77.35,74479.0,69.4024,69.5279,69.1606,69.286,74479.0
2021-03-23 09:40:00,77.35,78.08,77.34,77.94,8987.0,69.286,69.9399,69.277,69.8145,8987.0
2021-03-23 09:45:00,77.88,77.95,77.63,77.69,25710.0,69.7607,69.8234,69.5368,69.5906,25710.0
2021-03-23 09:50:00,77.67,77.71,77.14,77.2,36771.0,69.5726,69.6085,69.0979,69.1516,36771.0
2021-03-23 09:55:00,77.2,77.29,76.94,77.26,39769.0,69.1516,69.2323,68.9187,69.2054,39769.0
2021-03-23 10:00:00,77.1,77.28,76.99,76.99,18802.0,69.0621,69.2233,68.9635,68.9635,18802.0
2021-03-23 10:05:00,77.0,77.02,76.84,76.84,23972.0,68.9725,68.9904,68.8292,68.8292,23972.0
2021-03-23 10:10:00,76.9,77.0,76.79,76.89,24428.0,68.8829,68.9725,68.7844,68.874,24428.0
2021-03-23 10:15:00,76.94,77.1,76.75,77.09,57226.0,68.9187,69.0621,68.7486,69.0531,57226.0
2021-03-23 10:20:00,77.13,77.13,76.83,76.94,57301.0,69.0889,69.0889,68.8202,68.9187,57301.0
2021-03-23 10:25:00,76.94,77.02,76.91,76.95,17318.0,68.9187,68.9904,68.8919,68.9277,17318.0
2021-03-23 10:30:00,76.91,76.96,76.8,76.81,11111.0,68.8919,68.9367,68.7933,68.8023,11111.0
2021-03-23 10:35:00,76.8,76.82,76.48,76.72,97714.0,68.7933,68.8113,68.5067,68.7217,97714.0
2021-03-23 10:40:00,76.69,76.89,76.56,76.56,37321.0,68.6948,68.874,68.5784,68.5784,37321.0
2021-03-23 10:45:00,76.56,76.6,76.44,76.52,19007.0,68.5784,68.6142,68.4709,68.5425,19007.0
2021-03-23 10:50:00,76.48,76.64,76.41,76.42,50657.0,68.5067,68.65,68.444,68.453,50657.0
2021-03-23 10:55:00,76.43,76.52,76.41,76.47,56958.0,68.4619,68.5425,68.444,68.4977,56958.0
2021-03-23 11:00:00,76.49,76.69,76.43,76.62,48125.0,68.5157,68.6948,68.4619,68.6321,48125.0
2021-03-23 11:05:00,76.62,76.64,76.51,76.57,8016.0,68.6321,68.65,68.5336,68.5873,8016.0
2021-03-23 11:10:00,76.53,76.82,76.45,76.82,19592.0,68.5515,68.8113,68.4798,68.8113,19592.0
2021-03-23 11:15:00,76.81,76.9,76.72,76.78,56503.0,68.8023,68.8829,68.7217,68.7754,56503.0
2021-03-23 11:20:00,76.79,77.19,76.76,77.19,18159.0,68.7844,69.1427,68.7575,69.1427,18159.0
2021-03-23 11:25:00,77.19,77.19,77.09,77.18,9635.0,69.1427,69.1427,69.0531,69.1337,9635.0
2021-03-23 11:30:00,77.2,77.2,77.1,77.17,71265.0,69.1516,69.1516,69.0621,69.1248,71265.0
2021-03-23 11:35:00,77.18,77.36,77.18,77.31,16392.0,69.1337,69.295,69.1337,69.2502,16392.0
2021-03-23 11:40:00,77.31,77.31,77.19,77.2,11570.0,69.2502,69.2502,69.1427,69.1516,11570.0
2021-03-23 11:45:00,77.18,77.37,77.15,77.36,14036.0,69.1337,69.3039,69.1069,69.295,14036.0
2021-03-23 11:50:00,77.36,77.4,77.28,77.34,12678.0,69.295,69.3308,69.2233,69.277,12678.0
2021-03-23 11:55:00,77.32,77.64,77.29,77.62,32534.0,69.2591,69.5458,69.2323,69.5279,32534.0
2021-03-23 12:00:00,77.61,77.61,77.37,77.37,10178.0,69.5189,69.5189,69.3039,69.3039,10178.0
2021-03-23 12:05:00,77.39,77.42,77.21,77.29,23906.0,69.3218,69.3487,69.1606,69.2323,23906.0
2021-03-23 12:10:00,77.29,77.62,77.29,77.62,8484.0,69.2323,69.5279,69.2323,69.5279,8484.0
2021-03-23 12:15:00,77.63,77.67,77.46,77.57,14270.0,69.5368,69.5726,69.3845,69.4831,14270.0
2021-03-23 12:20:00,77.58,77.58,77.48,77.58,19677.0,69.492,69.492,69.4024,69.492,19677.0
2021-03-23 12:25:00,77.57,77.75,77.54,77.59,10226.0,69.4831,69.6443,69.4562,69.501,10226.0
2021-03-23 12:30:00,77.61,77.77,77.59,77.73,6571.0,69.5189,69.6622,69.501,69.6264,6571.0
2021-03-23 12:35:00,77.72,77.9,77.72,77.87,16931.0,69.6174,69.7787,69.6174,69.7518,16931.0
2021-03-23 12:40:00,77.87,77.87,77.76,77.84,5611.0,69.7518,69.7518,69.6533,69.7249,5611.0
2021-03-23 12:45:00,77.83,77.85,77.75,77.8,9607.0,69.716,69.7339,69.6443,69.6891,9607.0
2021-03-23 12:50:00,77.78,77.94,77.77,77.94,9520.0,69.6712,69.8145,69.6622,69.8145,9520.0
2021-03-23 12:55:00,77.92,77.95,77.88,77.92,5225.0,69.7966,69.8234,69.7607,69.7966,5225.0
2021-03-23 13:00:00,77.94,78.04,77.91,78.02,10651.0,69.8145,69.9041,69.7876,69.8862,10651.0
2021-03-23 13:05:00,78.01,78.07,77.96,78.01,9594.0,69.8772,69.9309,69.8324,69.8772,9594.0
2021-03-23 13:10:00,78.0,78.07,77.91,78.05,8239.0,69.8682,69.9309,69.7876,69.913,8239.0
2021-03-23 13:15:00,78.08,78.27,78.07,78.25,7809.0,69.9399,70.1101,69.9309,70.0922,7809.0
2021-03-23 13:20:00,78.24,78.25,78.08,78.12,8873.0,70.0832,70.0922,69.9399,69.9757,8873.0
2021-03-23 13:25:00,78.12,78.22,78.1,78.14,5618.0,69.9757,70.0653,69.9578,69.9936,5618.0
2021-03-23 13:30:00,78.16,78.16,77.97,77.99,9855.0,70.0116,70.0116,69.8414,69.8593,9855.0
2021-03-23 13:35:00,78.01,78.03,77.97,77.98,5485.0,69.8772,69.8951,69.8414,69.8503,5485.0
2021-03-23 13:40:00,77.96,77.96,77.85,77.85,5663.0,69.8324,69.8324,69.7339,69.7339,5663.0
2021-03-23 13:45:00,77.86,77.89,77.76,77.89,8030.0,69.7428,69.7697,69.6533,69.7697,8030.0
2021-03-23 13:50:00,77.89,77.98,77.82,77.98,6662.0,69.7697,69.8503,69.707,69.8503,6662.0
2021-03-23 13:55:00,77.96,78.05,77.84,77.91,10072.0,69.8324,69.913,69.7249,69.7876,10072.0
2021-03-23 14:00:00,77.88,77.91,77.78,77.91,6549.0,69.7607,69.7876,69.6712,69.7876,6549.0
2021-03-23 14:05:00,77.85,77.89,77.77,77.87,5992.0,69.7339,69.7697,69.6622,69.7518,5992.0
2021-03-23 14:10:00,77.86,77.88,77.78,77.81,5637.0,69.7428,69.7607,69.6712,69.698,5637.0
2021-03-23 14:15:00,77.8,77.81,77.75,77.76,4507.0,69.6891,69.698,69.6443,69.6533,4507.0
2021-03-23 14:20:00,77.79,77.86,77.77,77.84,5139.0,69.6801,69.7428,69.6622,69.7249,5139.0
2021-03-23 14:25:00,77.81,77.81,77.69,77.71,9779.0,69.698,69.698,69.5906,69.6085,9779.0
2021-03-23 14:30:00,77.7,77.71,77.53,77.66,9136.0,69.5995,69.6085,69.4472,69.5637,9136.0
2021-03-23 14:35:00,77.65,77.7,77.5,77.52,7211.0,69.5547,69.5995,69.4204,69.4383,7211.0
2021-03-23 14:40:00,77.54,77.55,77.38,77.48,36172.0,69.4562,69.4652,69.3129,69.4024,36172.0
2021-03-23 14:45:00,77.44,77.57,77.33,77.53,33259.0,69.3666,69.4831,69.2681,69.4472,33259.0
2021-03-23 14:50:00,77.55,77.56,77.46,77.5,16883.0,69.4652,69.4741,69.3845,69.4204,16883.0
2021-03-23 14:55:00,77.5,77.5,77.25,77.25,8816.0,69.4204,69.4204,69.1964,69.1964,8816.0
2021-03-23 15:00:00,77.28,77.64,77.28,77.64,10660.0,69.2233,69.5458,69.2233,69.5458,10660.0
2021-03-23 15:05:00,77.63,77.66,77.44,77.45,17179.0,69.5368,69.5637,69.3666,69.3756,17179.0
2021-03-23 15:10:00,77.43,77.43,77.33,77.37,8201.0,69.3577,69.3577,69.2681,69.3039,8201.0
2021-03-23 15:15:00,77.35,77.49,77.3,77.46,11753.0,69.286,69.4114,69.2412,69.3845,11753.0
2021-03-23 15:20:00,77.43,77.48,77.28,77.34,12321.0,69.3577,69.4024,69.2233,69.277,12321.0
2021-03-23 15:25:00,77.32,77.5,77.27,77.47,14354.0,69.2591,69.4204,69.2143,69.3935,14354.0
2021-03-23 15:30:00,77.45,77.45,77.24,77.28,20915.0,69.3756,69.3756,69.1875,69.2233,20915.0
2021-03-23 15:35:00,77.29,77.37,77.22,77.26,19916.0,69.2323,69.3039,69.1696,69.2054,19916.0
2021-03-23 15:40:00,77.28,77.49,77.26,77.45,32641.0,69.2233,69.4114,69.2054,69.3756,32641.0
2021-03-23 15:45:00,77.48,77.66,77.47,77.57,30915.0,69.4024,69.5637,69.3935,69.4831,30915.0
2021-03-23 15:50:00,77.56,77.73,77.49,77.7,65664.0,69.4741,69.6264,69.4114,69.5995,65664.0
2021-03-23 15:55:00,77.73,77.88,77.67,77.77,137301.0,69.6264,69.7607,69.5726,69.6622,137301.0
2021-03-24 09:30:00,78.42,79.04,78.38,79.04,42584.0,70.2444,70.7998,70.2086,70.7998,42584.0
2021-03-24 09:35:00,79.07,79.43,78.85,79.43,26674.0,70.8267,71.1492,70.6296,71.1492,26674.0
2021-03-24 09:40:00,79.49,79.61,79.01,79.23,24574.0,71.2029,71.3104,70.7729,70.97,24574.0
2021-03-24 09:45:00,79.25,79.61,79.23,79.52,13022.0,70.9879,71.3104,70.97,71.2298,13022.0
2021-03-24 09:50:00,79.49,79.49,78.63,78.63,13557.0,71.2029,71.2029,70.4326,70.4326,13557.0
2021-03-24 09:55:00,78.65,78.76,78.57,78.64,12474.0,70.4505,70.549,70.3788,70.4415,12474.0
2021-03-24 10:00:00,78.7,78.82,78.61,78.66,8851.0,70.4953,70.6027,70.4146,70.4594,8851.0
2021-03-24 10:05:00,78.72,78.81,78.68,78.74,2584.0,70.5132,70.5938,70.4773,70.5311,2584.0
2021-03-24 10:10:00,78.71,79.08,78.71,79.08,6959.0,70.5042,70.8356,70.5042,70.8356,6959.0
2021-03-24 10:15:00,79.09,79.09,78.83,78.88,7434.0,70.8446,70.8446,70.6117,70.6565,7434.0
2021-03-24 10:20:00,78.89,78.94,78.75,78.78,5010.0,70.6655,70.7102,70.54,70.5669,5010.0
2021-03-24 10:25:00,78.86,78.87,78.75,78.87,2521.0,70.6386,70.6475,70.54,70.6475,2521.0
2021-03-24 10:30:00,78.93,79.05,78.85,79.04,6836.0,70.7013,70.8088,70.6296,70.7998,6836.0
2021-03-24 10:35:00,79.12,79.54,79.12,79.54,9156.0,70.8715,71.2477,70.8715,71.2477,9156.0
2021-03-24 10:40:00,79.54,79.67,79.53,79.6,12954.0,71.2477,71.3641,71.2387,71.3014,12954.0
2021-03-24 10:45:00,79.64,79.75,79.62,79.75,9758.0,71.3373,71.4358,71.3193,71.4358,9758.0
2021-03-24 10:50:00,79.73,79.9,79.71,79.76,13216.0,71.4179,71.5702,71.4,71.4448,13216.0
2021-03-24 10:55:00,79.73,79.87,79.71,79.82,22640.0,71.4179,71.5433,71.4,71.4985,22640.0
2021-03-24 11:00:00,79.84,79.92,79.7,79.91,16788.0,71.5164,71.5881,71.391,71.5791,16788.0
2021-03-24 11:05:00,79.91,79.93,79.62,79.68,9272.0,71.5791,71.597,71.3193,71.3731,9272.0
2021-03-24 11:10:00,79.76,79.82,79.51,79.72,14142.0,71.4448,71.4985,71.2208,71.4089,14142.0
2021-03-24 11:15:00,79.76,79.78,79.56,79.56,8394.0,71.4448,71.4627,71.2656,71.2656,8394.0
2021-03-24 11:20:00,79.56,79.62,79.31,79.38,6416.0,71.2656,71.3193,71.0417,71.1044,6416.0
2021-03-24 11:25:00,79.47,79.53,79.41,79.53,5282.0,71.185,71.2387,71.1312,71.2387,5282.0
2021-03-24 11:30:00,79.51,79.53,79.44,79.46,7466.0,71.2208,71.2387,71.1581,71.176,7466.0
2021-03-24 11:35:00,79.44,79.5,79.31,79.31,7095.0,71.1581,71.2119,71.0417,71.0417,7095.0
2021-03-24 11:40:00,79.32,79.34,79.2,79.31,8196.0,71.0506,71.0685,70.9431,71.0417,8196.0
2021-03-24 11:45:00,79.37,79.46,79.3,79.3,5741.0,71.0954,71.176,71.0327,71.0327,5741.0
2021-03-24 11:50:00,79.33,79.38,79.27,79.33,4172.0,71.0596,71.1044,71.0058,71.0596,4172.0
2021-03-24 11:55:00,79.33,79.39,79.16,79.39,3826.0,71.0596,71.1133,70.9073,71.1133,3826.0
2021-03-24 12:00:00,79.37,79.48,79.31,79.44,5767.0,71.0954,71.1939,71.0417,71.1581,5767.0
2021-03-24 12:05:00,79.44,79.57,79.4,79.54,10823.0,71.1581,71.2746,71.1223,71.2477,10823.0
2021-03-24 12:10:00,79.52,79.65,79.47,79.57,8684.0,71.2298,71.3462,71.185,71.2746,8684.0
2021-03-24 12:15:00,79.57,79.6,79.43,79.45,4095.0,71.2746,71.3014,71.1492,71.1671,4095.0
2021-03-24 12:20:00,79.44,79.58,79.43,79.56,9004.0,71.1581,71.2835,71.1492,71.2656,9004.0
2021-03-24 12:25:00,79.56,79.59,79.45,79.49,5554.0,71.2656,71.2925,71.1671,71.2029,5554.0
2021-03-24 12:30:00,79.5,79.5,79.28,79.32,5729.0,71.2119,71.2119,71.0148,71.0506,5729.0
2021-03-24 12:35:00,79.36,79.46,79.36,79.46,4031.0,71.0865,71.176,71.0865,71.176,4031.0
2021-03-24 12:40:00,79.5,79.6,79.46,79.5,5901.0,71.2119,71.3014,71.176,71.2119,5901.0
2021-03-24 12:45:00,79.52,79.52,79.36,79.38,6537.0,71.2298,71.2298,71.0865,71.1044,6537.0
2021-03-24 12:50:00,79.34,79.34,79.27,79.27,5256.0,71.0685,71.0685,71.0058,71.0058,5256.0
2021-03-24 12:55:00,79.25,79.36,79.23,79.25,7705.0,70.9879,71.0865,70.97,70.9879,7705.0
2021-03-24 13:00:00,79.23,79.23,79.03,79.04,7216.0,70.97,70.97,70.7909,70.7998,7216.0
2021-03-24 13:05:00,79.04,79.1,78.98,79.09,7384.0,70.7998,70.8536,70.7461,70.8446,7384.0
2021-03-24 13:10:00,79.06,79.06,78.9,78.92,2987.0,70.8177,70.8177,70.6744,70.6923,2987.0
2021-03-24 13:15:00,78.9,78.9,78.76,78.86,5188.0,70.6744,70.6744,70.549,70.6386,5188.0
2021-03-24 13:20:00,78.87,79.0,78.87,78.94,5244.0,70.6475,70.764,70.6475,70.7102,5244.0
2021-03-24 13:25:00,78.95,79.02,78.89,78.96,9336.0,70.7192,70.7819,70.6655,70.7282,9336.0
2021-03-24 13:30:00,78.97,79.11,78.97,79.01,15085.0,70.7371,70.8625,70.7371,70.7729,15085.0
2021-03-24 13:35:00,79.02,79.06,78.78,78.85,28357.0,70.7819,70.8177,70.5669,70.6296,28357.0
2021-03-24 13:40:00,78.86,78.91,78.56,78.58,10211.0,70.6386,70.6834,70.3699,70.3878,10211.0
2021-03-24 13:45:00,78.56,78.8,78.56,78.75,15315.0,70.3699,70.5848,70.3699,70.54,15315.0
2021-03-24 13:50:00,78.75,78.81,78.71,78.77,14656.0,70.54,70.5938,70.5042,70.558,14656.0
2021-03-24 13:55:00,78.75,78.82,78.71,78.81,8497.0,70.54,70.6027,70.5042,70.5938,8497.0
2021-03-24 14:00:00,78.8,79.03,78.73,78.98,32450.0,70.5848,70.7909,70.5221,70.7461,32450.0
2021-03-24 14:05:00,79.01,79.06,78.96,79.01,7623.0,70.7729,70.8177,70.7282,70.7729,7623.0
2021-03-24 14:10:00,79.0,79.0,78.7,78.74,12761.0,70.764,70.764,70.4953,70.5311,12761.0
2021-03-24 14:15:00,78.75,78.88,78.66,78.82,8856.0,70.54,70.6565,70.4594,70.6027,8856.0
2021-03-24 14:20:00,78.77,78.9,78.7,78.73,7259.0,70.558,70.6744,70.4953,70.5221,7259.0
2021-03-24 14:25:00,78.7,78.79,78.65,78.65,6605.0,70.4953,70.5759,70.4505,70.4505,6605.0
2021-03-24 14:30:00,78.67,78.67,78.5,78.63,10848.0,70.4684,70.4684,70.3161,70.4326,10848.0
2021-03-24 14:35:00,78.58,78.61,78.48,78.49,9110.0,70.3878,70.4146,70.2982,70.3072,9110.0
2021-03-24 14:40:00,78.46,78.52,78.24,78.26,11221.0,70.2803,70.334,70.0832,70.1011,11221.0
2021-03-24 14:45:00,78.21,78.51,78.16,78.49,11745.0,70.0563,70.3251,70.0116,70.3072,11745.0
2021-03-24 14:50:00,78.5,78.54,78.29,78.32,10358.0,70.3161,70.3519,70.128,70.1549,10358.0
2021-03-24 14:55:00,78.37,78.47,78.28,78.29,5144.0,70.1997,70.2892,70.119,70.128,5144.0
2021-03-24 15:00:00,78.28,78.4,78.2,78.3,8355.0,70.119,70.2265,70.0474,70.137,8355.0
2021-03-24 15:05:00,78.27,78.48,78.27,78.36,10528.0,70.1101,70.2982,70.1101,70.1907,10528.0
2021-03-24 15:10:00,78.34,78.48,78.34,78.37,4483.0,70.1728,70.2982,70.1728,70.1997,4483.0
2021-03-24 15:15:00,78.34,78.52,78.29,78.44,6040.0,70.1728,70.334,70.128,70.2624,6040.0
2021-03-24 15:20:00,78.44,78.45,78.25,78.29,6681.0,70.2624,70.2713,70.0922,70.128,6681.0
2021-03-24 15:25:00,78.26,78.31,78.16,78.29,10230.0,70.1011,70.1459,70.0116,70.128,10230.0
2021-03-24 15:30:00,78.31,78.35,78.13,78.16,9969.0,70.1459,70.1817,69.9847,70.0116,9969.0
2021-03-24 15:35:00,78.14,78.22,78.0,78.12,17075.0,69.9936,70.0653,69.8682,69.9757,17075.0
2021-03-24 15:40:00,78.06,78.13,77.95,77.97,19304.0,69.922,69.9847,69.8234,69.8414,19304.0
2021-03-24 15:45:00,77.96,78.05,77.95,78.02,14373.0,69.8324,69.913,69.8234,69.8862,14373.0
2021-03-24 15:50:00,78.02,78.02,77.8,77.9,33058.0,69.8862,69.8862,69.6891,69.7787,33058.0
2021-03-24 15:55:00,77.92,77.92,77.6,77.63,70146.0,69.7966,69.7966,69.5099,69.5368,70146.0
2021-03-25 09:30:00,76.91,77.47,76.69,77.06,53971.0,68.8919,69.3935,68.6948,69.0262,53971.0
2021-03-25 09:35:00,77.06,77.39,76.83,77.2,14034.0,69.0262,69.3218,68.8202,69.1516,14034.0
2021-03-25 09:40:00,77.2,77.62,77.2,77.59,8996.0,69.1516,69.5279,69.1516,69.501,8996.0
2021-03-25 09:45:00,77.53,77.64,77.28,77.42,11812.0,69.4472,69.5458,69.2233,69.3487,11812.0
2021-03-25 09:50:00,77.41,77.43,77.0,77.04,10319.0,69.3397,69.3577,68.9725,69.0083,10319.0
2021-03-25 09:55:00,77.09,77.51,77.0,77.18,20037.0,69.0531,69.4293,68.9725,69.1337,20037.0
2021-03-25 10:00:00,77.11,77.45,77.0,77.36,11490.0,69.071,69.3756,68.9725,69.295,11490.0
2021-03-25 10:05:00,77.36,77.51,77.26,77.45,10117.0,69.295,69.4293,69.2054,69.3756,10117.0
2021-03-25 10:10:00,77.44,77.48,77.32,77.36,5285.0,69.3666,69.4024,69.2591,69.295,5285.0
2021-03-25 10:15:00,77.31,77.32,77.15,77.16,16654.0,69.2502,69.2591,69.1069,69.1158,16654.0
2021-03-25 10:20:00,77.16,77.65,77.16,77.58,5972.0,69.1158,69.5547,69.1158,69.492,5972.0
2021-03-25 10:25:00,77.65,77.78,77.58,77.67,5189.0,69.5547,69.6712,69.492,69.5726,5189.0
2021-03-25 10:30:00,77.63,77.84,77.58,77.67,6275.0,69.5368,69.7249,69.492,69.5726,6275.0
2021-03-25 10:35:00,77.67,77.71,77.5,77.69,9569.0,69.5726,69.6085,69.4204,69.5906,9569.0
2021-03-25 10:40:00,77.67,77.69,77.47,77.55,13299.0,69.5726,69.5906,69.3935,69.4652,13299.0
2021-03-25 10:45:00,77.61,77.62,77.3,77.34,15047.0,69.5189,69.5279,69.2412,69.277,15047.0
2021-03-25 10:50:00,77.33,77.35,77.12,77.23,18187.0,69.2681,69.286,69.08,69.1785,18187.0
2021-03-25 10:55:00,77.23,77.55,77.19,77.55,14692.0,69.1785,69.4652,69.1427,69.4652,14692.0
2021-03-25 11:00:00,77.54,77.54,77.24,77.27,10192.0,69.4562,69.4562,69.1875,69.2143,10192.0
2021-03-25 11:05:00,77.24,77.47,77.18,77.34,8996.0,69.1875,69.3935,69.1337,69.277,8996.0
2021-03-25 11:10:00,77.37,77.73,77.34,77.65,9350.0,69.3039,69.6264,69.277,69.5547,9350.0
2021-03-25 11:15:00,77.63,78.04,77.58,78.02,16139.0,69.5368,69.9041,69.492,69.8862,16139.0
2021-03-25 11:20:00,78.02,78.03,77.86,77.97,3603.0,69.8862,69.8951,69.7428,69.8414,3603.0
2021-03-25 11:25:00,77.96,77.96,77.83,77.95,6667.0,69.8324,69.8324,69.716,69.8234,6667.0
2021-03-25 11:30:00,77.95,78.34,77.95,78.3,11551.0,69.8234,70.1728,69.8234,70.137,11551.0
2021-03-25 11:35:00,78.28,78.33,78.1,78.1,5517.0,70.119,70.1638,69.9578,69.9578,5517.0
2021-03-25 11:40:00,78.1,78.23,78.02,78.04,10338.0,69.9578,70.0743,69.8862,69.9041,10338.0
2021-03-25 11:45:00,78.08,78.15,77.94,78.09,8372.0,69.9399,70.0026,69.8145,69.9489,8372.0
2021-03-25 11:50:00,78.08,78.32,78.05,78.29,3163.0,69.9399,70.1549,69.913,70.128,3163.0
2021-03-25 11:55:00,78.28,78.45,78.28,78.45,5969.0,70.119,70.2713,70.119,70.2713,5969.0
2021-03-25 12:00:00,78.51,78.6,78.39,78.46,12414.0,70.3251,70.4057,70.2176,70.2803,12414.0
2021-03-25 12:05:00,78.42,78.45,78.35,78.38,9129.0,70.2444,70.2713,70.1817,70.2086,9129.0
2021-03-25 12:10:00,78.35,78.35,78.17,78.17,2969.0,70.1817,70.1817,70.0205,70.0205,2969.0
2021-03-25 12:15:00,78.2,78.54,78.2,78.51,4855.0,70.0474,70.3519,70.0474,70.3251,4855.0
2021-03-25 12:20:00,78.5,78.62,78.42,78.59,8053.0,70.3161,70.4236,70.2444,70.3967,8053.0
2021-03-25 12:25:00,78.61,78.72,78.5,78.54,10770.0,70.4146,70.5132,70.3161,70.3519,10770.0
2021-03-25 12:30:00,78.58,78.7,78.56,78.64,4943.0,70.3878,70.4953,70.3699,70.4415,4943.0
2021-03-25 12:35:00,78.66,78.82,78.57,78.76,10891.0,70.4594,70.6027,70.3788,70.549,10891.0
2021-03-25 12:40:00,78.82,79.04,78.81,79.04,8460.0,70.6027,70.7998,70.5938,70.7998,8460.0
2021-03-25 12:45:00,79.02,79.21,78.98,79.13,10129.0,70.7819,70.9521,70.7461,70.8804,10129.0
2021-03-25 12:50:00,79.13,79.2,79.11,79.15,9468.0,70.8804,70.9431,70.8625,70.8983,9468.0
2021-03-25 12:55:00,79.17,79.24,79.06,79.07,9414.0,70.9163,70.979,70.8177,70.8267,9414.0
2021-03-25 13:00:00,79.07,79.08,78.94,79.01,17295.0,70.8267,70.8356,70.7102,70.7729,17295.0
2021-03-25 13:05:00,79.01,79.12,78.94,79.02,4962.0,70.7729,70.8715,70.7102,70.7819,4962.0
2021-03-25 13:10:00,79.03,79.11,78.94,79.07,6414.0,70.7909,70.8625,70.7102,70.8267,6414.0
2021-03-25 13:15:00,79.03,79.14,78.99,78.99,10224.0,70.7909,70.8894,70.755,70.755,10224.0
2021-03-25 13:20:00,79.04,79.04,78.92,78.98,9302.0,70.7998,70.7998,70.6923,70.7461,9302.0
2021-03-25 13:25:00,78.96,79.01,78.8,78.8,5722.0,70.7282,70.7729,70.5848,70.5848,5722.0
2021-03-25 13:30:00,78.86,78.94,78.7,78.7,5100.0,70.6386,70.7102,70.4953,70.4953,5100.0
2021-03-25 13:35:00,78.73,78.76,78.61,78.69,4232.0,70.5221,70.549,70.4146,70.4863,4232.0
2021-03-25 13:40:00,78.75,78.93,78.71,78.87,6222.0,70.54,70.7013,70.5042,70.6475,6222.0
2021-03-25 13:45:00,78.9,79.03,78.66,78.86,12279.0,70.6744,70.7909,70.4594,70.6386,12279.0
2021-03-25 13:50:00,78.83,78.89,78.77,78.83,3123.0,70.6117,70.6655,70.558,70.6117,3123.0
2021-03-25 13:55:00,78.84,78.88,78.61,78.62,5750.0,70.6207,70.6565,70.4146,70.4236,5750.0
2021-03-25 14:00:00,78.61,78.63,78.52,78.55,3240.0,70.4146,70.4326,70.334,70.3609,3240.0
2021-03-25 14:05:00,78.52,78.74,78.49,78.69,8376.0,70.334,70.5311,70.3072,70.4863,8376.0
2021-03-25 14:10:00,78.67,78.78,78.64,78.66,6330.0,70.4684,70.5669,70.4415,70.4594,6330.0
2021-03-25 14:15:00,78.71,78.9,78.64,78.87,9862.0,70.5042,70.6744,70.4415,70.6475,9862.0
2021-03-25 14:20:00,78.88,78.93,78.81,78.83,4877.0,70.6565,70.7013,70.5938,70.6117,4877.0
2021-03-25 14:25:00,78.91,78.94,78.68,78.68,9920.0,70.6834,70.7102,70.4773,70.4773,9920.0
2021-03-25 14:30:00,78.73,78.83,78.7,78.83,7748.0,70.5221,70.6117,70.4953,70.6117,7748.0
2021-03-25 14:35:00,78.81,79.07,78.74,79.07,16420.0,70.5938,70.8267,70.5311,70.8267,16420.0
2021-03-25 14:40:00,79.03,79.14,79.02,79.12,8431.0,70.7909,70.8894,70.7819,70.8715,8431.0
2021-03-25 14:45:00,79.14,79.19,79.09,79.1,6927.0,70.8894,70.9342,70.8446,70.8536,6927.0
2021-03-25 14:50:00,79.11,79.25,79.05,79.19,15722.0,70.8625,70.9879,70.8088,70.9342,15722.0
2021-03-25 14:55:00,79.18,79.27,79.06,79.23,9978.0,70.9252,71.0058,70.8177,70.97,9978.0
2021-03-25 15:00:00,79.24,79.3,79.16,79.23,14632.0,70.979,71.0327,70.9073,70.97,14632.0
2021-03-25 15:05:00,79.23,79.25,79.0,79.02,30152.0,70.97,70.9879,70.764,70.7819,30152.0
2021-03-25 15:10:00,79.02,79.38,79.02,79.38,20356.0,70.7819,71.1044,70.7819,71.1044,20356.0
2021-03-25 15:15:00,79.39,79.49,79.28,79.39,20145.0,71.1133,71.2029,71.0148,71.1133,20145.0
2021-03-25 15:20:00,79.39,79.39,79.28,79.35,10370.0,71.1133,71.1133,71.0148,71.0775,10370.0
2021-03-25 15:25:00,79.34,79.36,79.23,79.34,16683.0,71.0685,71.0865,70.97,71.0685,16683.0
2021-03-25 15:30:00,79.3,79.42,79.22,79.42,29029.0,71.0327,71.1402,70.961,71.1402,29029.0
2021-03-25 15:35:00,79.42,79.58,79.36,79.57,15703.0,71.1402,71.2835,71.0865,71.2746,15703.0
2021-03-25 15:40:00,79.56,79.68,79.52,79.63,15265.0,71.2656,71.3731,71.2298,71.3283,15265.0
2021-03-25 15:45:00,79.66,79.68,79.58,79.6,20994.0,71.3552,71.3731,71.2835,71.3014,20994.0
2021-03-25 15:50:00,79.64,79.86,79.58,79.65,44658.0,71.3373,71.5343,71.2835,71.3462,44658.0
2021-03-25 15:55:00,79.66,79.7,79.59,79.63,95438.0,71.3552,71.391,71.2925,71.3283,95438.0
2021-03-26 09:30:00,80.17,80.42,79.65,79.84,33362.0,71.812,72.0359,71.3462,71.5164,33362.0
2021-03-26 09:35:00,79.84,80.03,79.66,80.03,15676.0,71.5164,71.6866,71.3552,71.6866,15676.0
2021-03-26 09:40:00,80.1,80.11,79.92,80.11,5559.0,71.7493,71.7583,71.5881,71.7583,5559.0
2021-03-26 09:45:00,80.14,80.19,80.0,80.19,4021.0,71.7851,71.8299,71.6597,71.8299,4021.0
2021-03-26 09:50:00,80.23,80.33,80.05,80.05,9867.0,71.8658,71.9553,71.7045,71.7045,9867.0
2021-03-26 09:55:00,80.21,80.37,80.12,80.18,6223.0,71.8478,71.9912,71.7672,71.821,6223.0
2021-03-26 10:00:00,80.25,80.48,80.17,80.4,19389.0,71.8837,72.0897,71.812,72.018,19389.0
2021-03-26 10:05:00,80.42,80.43,80.31,80.37,6441.0,72.0359,72.0449,71.9374,71.9912,6441.0
2021-03-26 10:10:00,80.39,80.69,80.38,80.69,10689.0,72.0091,72.2778,72.0001,72.2778,10689.0
2021-03-26 10:15:00,80.7,80.82,80.7,80.81,6890.0,72.2868,72.3942,72.2868,72.3853,6890.0
2021-03-26 10:20:00,80.81,81.0,80.7,80.87,17973.0,72.3853,72.5555,72.2868,72.439,17973.0
2021-03-26 10:25:00,80.91,80.98,80.67,80.67,7067.0,72.4749,72.5376,72.2599,72.2599,7067.0
2021-03-26 10:30:00,80.66,80.81,80.65,80.75,11238.0,72.2509,72.3853,72.242,72.3315,11238.0
2021-03-26 10:35:00,80.73,80.74,80.49,80.53,4008.0,72.3136,72.3226,72.0986,72.1345,4008.0
2021-03-26 10:40:00,80.56,80.56,80.4,80.44,3917.0,72.1613,72.1613,72.018,72.0539,3917.0
2021-03-26 10:45:00,80.42,80.47,80.37,80.39,4092.0,72.0359,72.0807,71.9912,72.0091,4092.0
2021-03-26 10:50:00,80.37,80.46,80.28,80.28,6075.0,71.9912,72.0718,71.9105,71.9105,6075.0
2021-03-26 10:55:00,80.25,80.37,80.21,80.36,10975.0,71.8837,71.9912,71.8478,71.9822,10975.0
2021-03-26 11:00:00,80.36,80.53,80.23,80.44,9796.0,71.9822,72.1345,71.8658,72.0539,9796.0
2021-03-26 11:05:00,80.44,80.44,80.3,80.33,4562.0,72.0539,72.0539,71.9285,71.9553,4562.0
2021-03-26 11:10:00,80.33,80.33,80.16,80.19,8427.0,71.9553,71.9553,71.803,71.8299,8427.0
2021-03-26 11:15:00,80.15,80.19,80.08,80.12,2203.0,71.7941,71.8299,71.7314,71.7672,2203.0
2021-03-26 11:20:00,80.13,80.23,80.09,80.12,7815.0,71.7762,71.8658,71.7403,71.7672,7815.0
2021-03-26 11:25:00,80.17,80.3,80.15,80.3,10130.0,71.812,71.9285,71.7941,71.9285,10130.0
2021-03-26 11:30:00,80.33,80.42,80.25,80.42,8450.0,71.9553,72.0359,71.8837,72.0359,8450.0
2021-03-26 11:35:00,80.44,80.5,80.38,80.43,6282.0,72.0539,72.1076,72.0001,72.0449,6282.0
2021-03-26 11:40:00,80.45,80.45,80.31,80.34,3172.0,72.0628,72.0628,71.9374,71.9643,3172.0
2021-03-26 11:45:00,80.37,80.37,80.22,80.24,4563.0,71.9912,71.9912,71.8568,71.8747,4563.0
2021-03-26 11:50:00,80.22,80.28,80.13,80.2,3969.0,71.8568,71.9105,71.7762,71.8389,3969.0
2021-03-26 11:55:00,80.21,80.29,80.16,80.24,4990.0,71.8478,71.9195,71.803,71.8747,4990.0
2021-03-26 12:00:00,80.25,80.32,80.13,80.14,6250.0,71.8837,71.9464,71.7762,71.7851,6250.0
2021-03-26 12:05:00,80.14,80.31,80.14,80.31,8945.0,71.7851,71.9374,71.7851,71.9374,8945.0
2021-03-26 12:10:00,80.34,80.53,80.29,80.5,25605.0,71.9643,72.1345,71.9195,72.1076,25605.0
2021-03-26 12:15:00,80.49,80.52,80.42,80.45,8305.0,72.0986,72.1255,72.0359,72.0628,8305.0
2021-03-26 12:20:00,80.47,80.55,80.47,80.51,6080.0,72.0807,72.1524,72.0807,72.1166,6080.0
2021-03-26 12:25:00,80.52,80.55,80.39,80.48,5990.0,72.1255,72.1524,72.0091,72.0897,5990.0
2021-03-26 12:30:00,80.48,80.54,80.46,80.51,11309.0,72.0897,72.1434,72.0718,72.1166,11309.0
2021-03-26 12:35:00,80.51,80.56,80.42,80.48,8094.0,72.1166,72.1613,72.0359,72.0897,8094.0
2021-03-26 12:40:00,80.5,80.75,80.5,80.7,7886.0,72.1076,72.3315,72.1076,72.2868,7886.0
2021-03-26 12:45:00,80.69,80.78,80.6,80.64,7893.0,72.2778,72.3584,72.1972,72.233,7893.0
2021-03-26 12:50:00,80.66,80.78,80.64,80.73,9296.0,72.2509,72.3584,72.233,72.3136,9296.0
2021-03-26 12:55:00,80.74,80.81,80.67,80.78,18846.0,72.3226,72.3853,72.2599,72.3584,18846.0
2021-03-26 13:00:00,80.78,80.89,80.74,80.88,8764.0,72.3584,72.4569,72.3226,72.448,8764.0
2021-03-26 13:05:00,80.89,80.98,80.87,80.96,9469.0,72.4569,72.5376,72.439,72.5196,9469.0
2021-03-26 13:10:00,80.96,80.98,80.72,80.72,6286.0,72.5196,72.5376,72.3047,72.3047,6286.0
2021-03-26 13:15:00,80.78,80.82,80.7,80.74,11329.0,72.3584,72.3942,72.2868,72.3226,11329.0
2021-03-26 13:20:00,80.73,80.76,80.61,80.61,14625.0,72.3136,72.3405,72.2061,72.2061,14625.0
2021-03-26 13:25:00,80.6,80.62,80.49,80.49,8493.0,72.1972,72.2151,72.0986,72.0986,8493.0
2021-03-26 13:30:00,80.52,80.53,80.4,80.49,5508.0,72.1255,72.1345,72.018,72.0986,5508.0
2021-03-26 13:35:00,80.48,80.5,80.35,80.36,9357.0,72.0897,72.1076,71.9732,71.9822,9357.0
2021-03-26 13:40:00,80.34,80.39,80.23,80.23,7326.0,71.9643,72.0091,71.8658,71.8658,7326.0
2021-03-26 13:45:00,80.22,80.31,80.19,80.19,11302.0,71.8568,71.9374,71.8299,71.8299,11302.0
2021-03-26 13:50:00,80.17,80.41,80.17,80.34,10466.0,71.812,72.027,71.812,71.9643,10466.0
2021-03-26 13:55:00,80.34,80.36,80.26,80.29,5703.0,71.9643,71.9822,71.8926,71.9195,5703.0
2021-03-26 14:00:00,80.31,80.31,80.16,80.2,12893.0,71.9374,71.9374,71.803,71.8389,12893.0
2021-03-26 14:05:00,80.22,80.22,79.92,79.98,10980.0,71.8568,71.8568,71.5881,71.6418,10980.0
2021-03-26 14:10:00,80.02,80.05,79.91,80.02,9995.0,71.6776,71.7045,71.5791,71.6776,9995.0
2021-03-26 14:15:00,80.0,80.01,79.85,79.96,12948.0,71.6597,71.6687,71.5254,71.6239,12948.0
2021-03-26 14:20:00,79.92,80.18,79.91,80.11,8453.0,71.5881,71.821,71.5791,71.7583,8453.0
2021-03-26 14:25:00,80.09,80.15,79.97,80.03,9547.0,71.7403,71.7941,71.6329,71.6866,9547.0
2021-03-26 14:30:00,80.04,80.21,79.98,80.18,12438.0,71.6956,71.8478,71.6418,71.821,12438.0
2021-03-26 14:35:00,80.18,80.25,80.01,80.04,11010.0,71.821,71.8837,71.6687,71.6956,11010.0
2021-03-26 14:40:00,80.05,80.07,79.94,79.99,9890.0,71.7045,71.7224,71.606,71.6508,9890.0
2021-03-26 14:45:00,79.97,79.97,79.66,79.73,22067.0,71.6329,71.6329,71.3552,71.4179,22067.0
2021-03-26 14:50:00,79.71,80.17,79.65,80.14,11941.0,71.4,71.812,71.3462,71.7851,11941.0
2021-03-26 14:55:00,80.11,80.13,79.97,80.11,13483.0,71.7583,71.7762,71.6329,71.7583,13483.0
2021-03-26 15:00:00,80.09,80.18,80.0,80.09,7991.0,71.7403,71.821,71.6597,71.7403,7991.0
2021-03-26 15:05:00,80.12,80.14,80.02,80.04,11125.0,71.7672,71.7851,71.6776,71.6956,11125.0
2021-03-26 15:10:00,80.05,80.11,79.95,79.96,23171.0,71.7045,71.7583,71.6149,71.6239,23171.0
2021-03-26 15:15:00,79.98,80.04,79.95,80.01,30117.0,71.6418,71.6956,71.6149,71.6687,30117.0
2021-03-26 15:20:00,80.0,80.05,79.97,79.98,25954.0,71.6597,71.7045,71.6329,71.6418,25954.0
2021-03-26 15:25:00,79.97,79.97,79.86,79.95,14611.0,71.6329,71.6329,71.5343,71.6149,14611.0
2021-03-26 15:30:00,79.98,80.13,79.98,80.06,20073.0,71.6418,71.7762,71.6418,71.7135,20073.0
2021-03-26 15:35:00,80.05,80.2,80.05,80.07,14244.0,71.7045,71.8389,71.7045,71.7224,14244.0
2021-03-26 15:40:00,80.09,80.14,80.02,80.1,19157.0,71.7403,71.7851,71.6776,71.7493,19157.0
2021-03-26 15:45:00,80.12,80.32,80.09,80.31,18661.0,71.7672,71.9464,71.7403,71.9374,18661.0
2021-03-26 15:50:00,80.22,80.52,80.17,80.49,57355.0,71.8568,72.1255,71.812,72.0986,57355.0
2021-03-26 15:55:00,80.49,80.69,80.48,80.67,86902.0,72.0986,72.2778,72.0897,72.2599,86902.0
2021-03-29 09:30:00,80.39,80.64,80.01,80.45,28025.0,72.0091,72.233,71.6687,72.0628,28025.0
2021-03-29 09:35:00,80.52,80.81,80.48,80.6,12820.0,72.1255,72.3853,72.0897,72.1972,12820.0
2021-03-29 09:40:00,80.65,80.83,80.5,80.51,21288.0,72.242,72.4032,72.1076,72.1166,21288.0
2021-03-29 09:45:00,80.51,80.63,80.24,80.24,8275.0,72.1166,72.224,71.8747,71.8747,8275.0
2021-03-29 09:50:00,80.29,80.62,80.27,80.45,11631.0,71.9195,72.2151,71.9016,72.0628,11631.0
2021-03-29 09:55:00,80.43,80.6,80.35,80.41,8849.0,72.0449,72.1972,71.9732,72.027,8849.0
2021-03-29 10:00:00,80.35,80.55,80.28,80.38,15722.0,71.9732,72.1524,71.9105,72.0001,15722.0
2021-03-29 10:05:00,80.34,80.43,80.02,80.06,7971.0,71.9643,72.0449,71.6776,71.7135,7971.0
2021-03-29 10:10:00,80.07,80.15,79.85,80.03,11195.0,71.7224,71.7941,71.5254,71.6866,11195.0
2021-03-29 10:15:00,79.97,79.97,79.75,79.78,14956.0,71.6329,71.6329,71.4358,71.4627,14956.0
2021-03-29 10:20:00,79.79,79.83,79.67,79.74,7863.0,71.4716,71.5075,71.3641,71.4268,7863.0
2021-03-29 10:25:00,79.76,79.88,79.7,79.74,13555.0,71.4448,71.5522,71.391,71.4268,13555.0
2021-03-29 10:30:00,79.72,79.8,79.5,79.53,9975.0,71.4089,71.4806,71.2119,71.2387,9975.0
2021-03-29 10:35:00,79.5,79.69,79.37,79.6,20804.0,71.2119,71.382,71.0954,71.3014,20804.0
2021-03-29 10:40:00,79.57,79.67,79.42,79.62,20119.0,71.2746,71.3641,71.1402,71.3193,20119.0
2021-03-29 10:45:00,79.63,79.66,79.49,79.6,7086.0,71.3283,71.3552,71.2029,71.3014,7086.0
2021-03-29 10:50:00,79.56,79.65,79.38,79.38,15306.0,71.2656,71.3462,71.1044,71.1044,15306.0
2021-03-29 10:55:00,79.32,79.38,79.23,79.26,4087.0,71.0506,71.1044,70.97,70.9969,4087.0
2021-03-29 11:00:00,79.25,79.36,79.2,79.35,15867.0,70.9879,71.0865,70.9431,71.0775,15867.0
2021-03-29 11:05:00,79.35,79.35,79.09,79.18,11030.0,71.0775,71.0775,70.8446,70.9252,11030.0
2021-03-29 11:10:00,79.18,79.21,78.9,78.99,7884.0,70.9252,70.9521,70.6744,70.755,7884.0
2021-03-29 11:15:00,79.01,79.04,78.76,78.79,36065.0,70.7729,70.7998,70.549,70.5759,36065.0
2021-03-29 11:20:00,78.76,78.9,78.71,78.81,6991.0,70.549,70.6744,70.5042,70.5938,6991.0
2021-03-29 11:25:00,78.81,78.88,78.71,78.84,5302.0,70.5938,70.6565,70.5042,70.6207,5302.0
2021-03-29 11:30:00,78.84,79.03,78.75,79.02,3713.0,70.6207,70.7909,70.54,70.7819,3713.0
2021-03-29 11:35:00,79.02,79.02,78.76,78.83,7656.0,70.7819,70.7819,70.549,70.6117,7656.0
2021-03-29 11:40:00,78.83,78.97,78.8,78.9,5619.0,70.6117,70.7371,70.5848,70.6744,5619.0
2021-03-29 11:45:00,78.89,78.89,78.67,78.67,7418.0,70.6655,70.6655,70.4684,70.4684,7418.0
2021-03-29 11:50:00,78.67,78.84,78.57,78.81,14777.0,70.4684,70.6207,70.3788,70.5938,14777.0
2021-03-29 11:55:00,78.82,78.84,78.71,78.78,8902.0,70.6027,70.6207,70.5042,70.5669,8902.0
2021-03-29 12:00:00,78.84,78.9,78.69,78.7,4998.0,70.6207,70.6744,70.4863,70.4953,4998.0
2021-03-29 12:05:00,78.67,78.68,78.49,78.5,6319.0,70.4684,70.4773,70.3072,70.3161,6319.0
2021-03-29 12:10:00,78.53,78.56,78.44,78.53,13064.0,70.343,70.3699,70.2624,70.343,13064.0
2021-03-29 12:15:00,78.51,78.51,78.29,78.29,6051.0,70.3251,70.3251,70.128,70.128,6051.0
2021-03-29 12:20:00,78.3,78.38,78.3,78.33,15308.0,70.137,70.2086,70.137,70.1638,15308.0
2021-03-29 12:25:00,78.34,78.44,78.26,78.41,19362.0,70.1728,70.2624,70.1011,70.2355,19362.0
2021-03-29 12:30:00,78.42,78.74,78.4,78.7,14545.0,70.2444,70.5311,70.2265,70.4953,14545.0
2021-03-29 12:35:00,78.7,78.95,78.69,78.87,9613.0,70.4953,70.7192,70.4863,70.6475,9613.0
2021-03-29 12:40:00,78.86,78.87,78.74,78.83,6301.0,70.6386,70.6475,70.5311,70.6117,6301.0
2021-03-29 12:45:00,78.85,78.85,78.71,78.75,12548.0,70.6296,70.6296,70.5042,70.54,12548.0
2021-03-29 12:50:00,78.73,78.85,78.71,78.84,10618.0,70.5221,70.6296,70.5042,70.6207,10618.0
2021-03-29 12:55:00,78.86,78.89,78.78,78.8,11559.0,70.6386,70.6655,70.5669,70.5848,11559.0
2021-03-29 13:00:00,78.8,78.97,78.78,78.84,8773.0,70.5848,70.7371,70.5669,70.6207,8773.0
2021-03-29 13:05:00,78.87,79.0,78.87,78.97,9364.0,70.6475,70.764,70.6475,70.7371,9364.0
2021-03-29 13:10:00,78.84,78.92,78.8,78.83,18931.0,70.6207,70.6923,70.5848,70.6117,18931.0
2021-03-29 13:15:00,78.81,78.83,78.72,78.83,10621.0,70.5938,70.6117,70.5132,70.6117,10621.0
2021-03-29 13:20:00,78.83,79.04,78.8,78.93,10682.0,70.6117,70.7998,70.5848,70.7013,10682.0
2021-03-29 13:25:00,78.92,78.93,78.75,78.75,3050.0,70.6923,70.7013,70.54,70.54,3050.0
2021-03-29 13:30:00,78.78,79.07,78.74,79.07,5014.0,70.5669,70.8267,70.5311,70.8267,5014.0
2021-03-29 13:35:00,79.09,79.1,78.87,78.87,5487.0,70.8446,70.8536,70.6475,70.6475,5487.0
2021-03-29 13:40:00,78.9,78.9,78.8,78.83,4120.0,70.6744,70.6744,70.5848,70.6117,4120.0
2021-03-29 13:45:00,78.76,78.88,78.7,78.84,6032.0,70.549,70.6565,70.4953,70.6207,6032.0
2021-03-29 13:50:00,78.84,78.98,78.74,78.74,5020.0,70.6207,70.7461,70.5311,70.5311,5020.0
2021-03-29 13:55:00,78.71,78.76,78.62,78.67,4387.0,70.5042,70.549,70.4236,70.4684,4387.0
2021-03-29 14:00:00,78.66,78.78,78.6,78.71,8104.0,70.4594,70.5669,70.4057,70.5042,8104.0
2021-03-29 14:05:00,78.75,78.94,78.75,78.94,5391.0,70.54,70.7102,70.54,70.7102,5391.0
2021-03-29 14:10:00,78.91,78.97,78.81,78.96,5449.0,70.6834,70.7371,70.5938,70.7282,5449.0
2021-03-29 14:15:00,78.99,79.0,78.91,78.95,4601.0,70.755,70.764,70.6834,70.7192,4601.0
2021-03-29 14:20:00,78.95,79.11,78.95,79.07,9766.0,70.7192,70.8625,70.7192,70.8267,9766.0
2021-03-29 14:25:00,79.05,79.22,79.02,79.16,9405.0,70.8088,70.961,70.7819,70.9073,9405.0
2021-03-29 14:30:00,79.16,79.2,79.03,79.08,8794.0,70.9073,70.9431,70.7909,70.8356,8794.0
2021-03-29 14:35:00,79.04,79.14,78.97,79.06,8419.0,70.7998,70.8894,70.7371,70.8177,8419.0
2021-03-29 14:40:00,79.06,79.2,79.05,79.19,5001.0,70.8177,70.9431,70.8088,70.9342,5001.0
2021-03-29 14:45:00,79.18,79.22,79.08,79.11,13224.0,70.9252,70.961,70.8356,70.8625,13224.0
2021-03-29 14:50:00,79.07,79.12,78.99,79.05,9611.0,70.8267,70.8715,70.755,70.8088,9611.0
2021-03-29 14:55:00,79.05,79.13,78.94,79.13,10200.0,70.8088,70.8804,70.7102,70.8804,10200.0
2021-03-29 15:00:00,79.12,79.29,79.12,79.29,7875.0,70.8715,71.0237,70.8715,71.0237,7875.0
2021-03-29 15:05:00,79.29,79.42,79.26,79.4,7010.0,71.0237,71.1402,70.9969,71.1223,7010.0
2021-03-29 15:10:00,79.38,79.43,79.33,79.33,3211.0,71.1044,71.1492,71.0596,71.0596,3211.0
2021-03-29 15:15:00,79.35,79.51,79.35,79.43,14760.0,71.0775,71.2208,71.0775,71.1492,14760.0
2021-03-29 15:20:00,79.42,79.51,79.41,79.5,6064.0,71.1402,71.2208,71.1312,71.2119,6064.0
2021-03-29 15:25:00,79.53,79.59,79.44,79.55,6138.0,71.2387,71.2925,71.1581,71.2566,6138.0
2021-03-29 15:30:00,79.53,79.56,79.43,79.44,9982.0,71.2387,71.2656,71.1492,71.1581,9982.0
2021-03-29 15:35:00,79.44,79.55,79.42,79.48,16701.0,71.1581,71.2566,71.1402,71.1939,16701.0
2021-03-29 15:40:00,79.46,79.5,79.28,79.3,16795.0,71.176,71.2119,71.0148,71.0327,16795.0
2021-03-29 15:45:00,79.28,79.35,79.14,79.17,30305.0,71.0148,71.0775,70.8894,70.9163,30305.0
2021-03-29 15:50:00,79.14,79.27,79.08,79.21,44613.0,70.8894,71.0058,70.8356,70.9521,44613.0
2021-03-29 15:55:00,79.21,79.21,78.93,79.02,88473.0,70.9521,70.9521,70.7013,70.7819,88473.0
2021-03-30 09:30:00,78.77,79.29,78.77,79.03,19708.0,70.558,71.0237,70.558,70.7909,19708.0
2021-03-30 09:35:00,79.2,79.46,79.12,79.19,12607.0,70.9431,71.176,70.8715,70.9342,12607.0
2021-03-30 09:40:00,79.19,79.36,78.98,79.29,9716.0,70.9342,71.0865,70.7461,71.0237,9716.0
2021-03-30 09:45:00,79.38,79.52,79.07,79.13,107964.0,71.1044,71.2298,70.8267,70.8804,107964.0
2021-03-30 09:50:00,79.09,79.29,79.02,79.16,12804.0,70.8446,71.0237,70.7819,70.9073,12804.0
2021-03-30 09:55:00,79.22,79.74,79.22,79.62,24059.0,70.961,71.4268,70.961,71.3193,24059.0
2021-03-30 10:00:00,79.67,80.04,79.6,79.94,39488.0,71.3641,71.6956,71.3014,71.606,39488.0
2021-03-30 10:05:00,79.93,80.08,79.84,79.86,8693.0,71.597,71.7314,71.5164,71.5343,8693.0
2021-03-30 10:10:00,79.82,80.17,79.82,80.1,7466.0,71.4985,71.812,71.4985,71.7493,7466.0
2021-03-30 10:15:00,80.1,80.15,79.95,80.03,7826.0,71.7493,71.7941,71.6149,71.6866,7826.0
2021-03-30 10:20:00,80.0,80.0,79.81,79.93,7212.0,71.6597,71.6597,71.4895,71.597,7212.0
2021-03-30 10:25:00,79.95,79.99,79.8,79.82,9145.0,71.6149,71.6508,71.4806,71.4985,9145.0
2021-03-30 10:30:00,79.85,80.18,79.82,80.17,11061.0,71.5254,71.821,71.4985,71.812,11061.0
2021-03-30 10:35:00,80.15,80.28,80.08,80.26,8071.0,71.7941,71.9105,71.7314,71.8926,8071.0
2021-03-30 10:40:00,80.27,80.38,80.2,80.27,28138.0,71.9016,72.0001,71.8389,71.9016,28138.0
2021-03-30 10:45:00,80.27,80.36,80.16,80.16,58216.0,71.9016,71.9822,71.803,71.803,58216.0
2021-03-30 10:50:00,80.18,80.37,80.16,80.23,26861.0,71.821,71.9912,71.803,71.8658,26861.0
2021-03-30 10:55:00,80.24,80.31,80.0,80.14,30296.0,71.8747,71.9374,71.6597,71.7851,30296.0
2021-03-30 11:00:00,80.15,80.5,80.15,80.46,146840.0,71.7941,72.1076,71.7941,72.0718,146840.0
2021-03-30 11:05:00,80.5,80.56,80.44,80.52,30531.0,72.1076,72.1613,72.0539,72.1255,30531.0
2021-03-30 11:10:00,80.52,80.52,80.43,80.5,26787.0,72.1255,72.1255,72.0449,72.1076,26787.0
2021-03-30 11:15:00,80.51,80.53,80.29,80.5,22425.0,72.1166,72.1345,71.9195,72.1076,22425.0
2021-03-30 11:20:00,80.51,80.6,80.39,80.6,13811.0,72.1166,72.1972,72.0091,72.1972,13811.0
2021-03-30 11:25:00,80.61,80.66,80.46,80.52,29301.0,72.2061,72.2509,72.0718,72.1255,29301.0
2021-03-30 11:30:00,80.52,80.52,80.3,80.3,6104.0,72.1255,72.1255,71.9285,71.9285,6104.0
2021-03-30 11:35:00,80.25,80.36,80.19,80.28,18505.0,71.8837,71.9822,71.8299,71.9105,18505.0
2021-03-30 11:40:00,80.31,80.39,80.21,80.22,43917.0,71.9374,72.0091,71.8478,71.8568,43917.0
2021-03-30 11:45:00,80.17,80.21,80.1,80.19,13645.0,71.812,71.8478,71.7493,71.8299,13645.0
2021-03-30 11:50:00,80.2,80.2,80.11,80.13,7050.0,71.8389,71.8389,71.7583,71.7762,7050.0
2021-03-30 11:55:00,80.12,80.16,80.03,80.12,11890.0,71.7672,71.803,71.6866,71.7672,11890.0
2021-03-30 12:00:00,80.14,80.17,80.06,80.12,14715.0,71.7851,71.812,71.7135,71.7672,14715.0
2021-03-30 12:05:00,80.11,80.19,80.11,80.17,6153.0,71.7583,71.8299,71.7583,71.812,6153.0
2021-03-30 12:10:00,80.17,80.17,80.06,80.09,4089.0,71.812,71.812,71.7135,71.7403,4089.0
2021-03-30 12:15:00,80.08,80.08,79.87,79.91,10670.0,71.7314,71.7314,71.5433,71.5791,10670.0
2021-03-30 12:20:00,79.91,80.01,79.85,80.01,8855.0,71.5791,71.6687,71.5254,71.6687,8855.0
2021-03-30 12:25:00,79.97,79.97,79.85,79.88,8578.0,71.6329,71.6329,71.5254,71.5522,8578.0
2021-03-30 12:30:00,79.87,80.04,79.87,79.99,14843.0,71.5433,71.6956,71.5433,71.6508,14843.0
2021-03-30 12:35:00,80.0,80.14,79.99,80.09,5543.0,71.6597,71.7851,71.6508,71.7403,5543.0
2021-03-30 12:40:00,80.06,80.09,79.97,79.99,14883.0,71.7135,71.7403,71.6329,71.6508,14883.0
2021-03-30 12:45:00,80.03,80.07,79.98,80.02,4987.0,71.6866,71.7224,71.6418,71.6776,4987.0
2021-03-30 12:50:00,80.02,80.05,79.93,79.96,9939.0,71.6776,71.7045,71.597,71.6239,9939.0
2021-03-30 12:55:00,79.92,80.06,79.92,80.06,4569.0,71.5881,71.7135,71.5881,71.7135,4569.0
2021-03-30 13:00:00,80.01,80.02,79.91,79.96,6872.0,71.6687,71.6776,71.5791,71.6239,6872.0
2021-03-30 13:05:00,79.98,80.01,79.77,79.79,5828.0,71.6418,71.6687,71.4537,71.4716,5828.0
2021-03-30 13:10:00,79.81,79.89,79.76,79.76,4823.0,71.4895,71.5612,71.4448,71.4448,4823.0
2021-03-30 13:15:00,79.75,79.87,79.74,79.84,5742.0,71.4358,71.5433,71.4268,71.5164,5742.0
2021-03-30 13:20:00,79.87,80.01,79.86,80.0,8576.0,71.5433,71.6687,71.5343,71.6597,8576.0
2021-03-30 13:25:00,79.97,80.0,79.9,79.9,8376.0,71.6329,71.6597,71.5702,71.5702,8376.0
2021-03-30 13:30:00,79.89,79.94,79.72,79.72,9039.0,71.5612,71.606,71.4089,71.4089,9039.0
2021-03-30 13:35:00,79.73,79.86,79.64,79.86,33816.0,71.4179,71.5343,71.3373,71.5343,33816.0
2021-03-30 13:40:00,79.85,79.89,79.78,79.81,8054.0,71.5254,71.5612,71.4627,71.4895,8054.0
2021-03-30 13:45:00,79.77,79.81,79.7,79.78,5706.0,71.4537,71.4895,71.391,71.4627,5706.0
2021-03-30 13:50:00,79.8,79.86,79.75,79.8,6342.0,71.4806,71.5343,71.4358,71.4806,6342.0
2021-03-30 13:55:00,79.81,79.85,79.78,79.84,9902.0,71.4895,71.5254,71.4627,71.5164,9902.0
2021-03-30 14:00:00,79.82,79.83,79.71,79.83,5917.0,71.4985,71.5075,71.4,71.5075,5917.0
2021-03-30 14:05:00,79.78,79.86,79.78,79.84,7373.0,71.4627,71.5343,71.4627,71.5164,7373.0
2021-03-30 14:10:00,79.81,79.87,79.78,79.87,7058.0,71.4895,71.5433,71.4627,71.5433,7058.0
2021-03-30 14:15:00,79.84,79.85,79.8,79.8,4834.0,71.5164,71.5254,71.4806,71.4806,4834.0
2021-03-30 14:20:00,79.8,79.86,79.74,79.81,7493.0,71.4806,71.5343,71.4268,71.4895,7493.0
2021-03-30 14:25:00,79.85,80.07,79.8,79.98,23642.0,71.5254,71.7224,71.4806,71.6418,23642.0
2021-03-30 14:30:00,79.99,80.05,79.94,79.94,11844.0,71.6508,71.7045,71.606,71.606,11844.0
2021-03-30 14:35:00,79.94,80.01,79.88,79.88,9540.0,71.606,71.6687,71.5522,71.5522,9540.0
2021-03-30 14:40:00,79.85,79.94,79.85,79.88,4584.0,71.5254,71.606,71.5254,71.5522,4584.0
2021-03-30 14:45:00,79.89,79.97,79.86,79.97,5707.0,71.5612,71.6329,71.5343,71.6329,5707.0
2021-03-30 14:50:00,79.98,80.09,79.97,80.04,5934.0,71.6418,71.7403,71.6329,71.6956,5934.0
2021-03-30 14:55:00,80.03,80.09,79.98,80.09,21892.0,71.6866,71.7403,71.6418,71.7403,21892.0
2021-03-30 15:00:00,80.07,80.25,80.03,80.23,11842.0,71.7224,71.8837,71.6866,71.8658,11842.0
2021-03-30 15:05:00,80.25,80.28,80.16,80.17,5838.0,71.8837,71.9105,71.803,71.812,5838.0
2021-03-30 15:10:00,80.16,80.16,80.09,80.15,6510.0,71.803,71.803,71.7403,71.7941,6510.0
2021-03-30 15:15:00,80.16,80.17,80.06,80.08,5141.0,71.803,71.812,71.7135,71.7314,5141.0
2021-03-30 15:20:00,80.09,80.2,80.08,80.2,7780.0,71.7403,71.8389,71.7314,71.8389,7780.0
2021-03-30 15:25:00,80.21,80.27,80.17,80.27,16048.0,71.8478,71.9016,71.812,71.9016,16048.0
2021-03-30 15:30:00,80.25,80.34,80.24,80.28,13661.0,71.8837,71.9643,71.8747,71.9105,13661.0
2021-03-30 15:35:00,80.27,80.27,80.05,80.05,14250.0,71.9016,71.9016,71.7045,71.7045,14250.0
2021-03-30 15:40:00,80.05,80.09,79.99,80.0,15189.0,71.7045,71.7403,71.6508,71.6597,15189.0
2021-03-30 15:45:00,79.98,80.01,79.91,79.93,22714.0,71.6418,71.6687,71.5791,71.597,22714.0
2021-03-30 15:50:00,79.93,80.02,79.86,79.9,57604.0,71.597,71.6776,71.5343,71.5702,57604.0
2021-03-30 15:55:00,79.9,79.94,79.75,79.88,169044.0,71.5702,71.606,71.4358,71.5522,169044.0
2021-03-31 09:30:00,79.61,79.63,79.07,79.34,18376.0,71.7179,71.7359,71.2315,71.4747,18376.0
2021-03-31 09:35:00,79.38,79.86,79.28,79.8,8296.0,71.5107,71.9431,71.4206,71.8891,8296.0
2021-03-31 09:40:00,79.79,79.82,79.62,79.69,13787.0,71.8801,71.9071,71.7269,71.79,13787.0
2021-03-31 09:45:00,79.68,79.82,79.5,79.82,15337.0,71.781,71.9071,71.6188,71.9071,15337.0
2021-03-31 09:50:00,79.75,79.87,79.56,79.66,12830.0,71.844,71.9522,71.6729,71.763,12830.0
2021-03-31 09:55:00,79.75,79.8,79.56,79.77,21877.0,71.844,71.8891,71.6729,71.8621,21877.0
2021-03-31 10:00:00,79.72,79.87,79.7,79.74,12228.0,71.817,71.9522,71.799,71.835,12228.0
2021-03-31 10:05:00,79.74,79.75,79.32,79.33,8857.0,71.835,71.844,71.4567,71.4657,8857.0
2021-03-31 10:10:00,79.33,79.36,79.17,79.25,3899.0,71.4657,71.4927,71.3215,71.3936,3899.0
2021-03-31 10:15:00,79.24,79.42,79.24,79.42,3697.0,71.3846,71.5468,71.3846,71.5468,3697.0
2021-03-31 10:20:00,79.39,79.59,79.31,79.53,5730.0,71.5197,71.6999,71.4477,71.6459,5730.0
2021-03-31 10:25:00,79.53,79.58,79.5,79.55,2962.0,71.6459,71.6909,71.6188,71.6639,2962.0
2021-03-31 10:30:00,79.51,79.51,79.34,79.42,7781.0,71.6278,71.6278,71.4747,71.5468,7781.0
2021-03-31 10:35:00,79.43,79.75,79.3,79.75,31554.0,71.5558,71.844,71.4387,71.844,31554.0
2021-03-31 10:40:00,79.77,79.77,79.47,79.51,8149.0,71.8621,71.8621,71.5918,71.6278,8149.0
2021-03-31 10:45:00,79.52,79.52,79.27,79.3,10226.0,71.6368,71.6368,71.4116,71.4387,10226.0
2021-03-31 10:50:00,79.29,79.59,79.27,79.48,8680.0,71.4297,71.6999,71.4116,71.6008,8680.0
2021-03-31 10:55:00,79.48,79.64,79.44,79.61,7760.0,71.6008,71.745,71.5648,71.7179,7760.0
2021-03-31 11:00:00,79.6,79.81,79.57,79.8,14439.0,71.7089,71.8981,71.6819,71.8891,14439.0
2021-03-31 11:05:00,79.83,79.98,79.82,79.89,11667.0,71.9161,72.0512,71.9071,71.9702,11667.0
2021-03-31 11:10:00,79.89,79.93,79.72,79.93,6951.0,71.9702,72.0062,71.817,72.0062,6951.0
2021-03-31 11:15:00,79.92,79.94,79.77,79.86,5190.0,71.9972,72.0152,71.8621,71.9431,5190.0
2021-03-31 11:20:00,79.89,79.93,79.77,79.87,7310.0,71.9702,72.0062,71.8621,71.9522,7310.0
2021-03-31 11:25:00,79.91,79.91,79.64,79.69,6067.0,71.9882,71.9882,71.745,71.79,6067.0
2021-03-31 11:30:00,79.68,79.68,79.47,79.48,8441.0,71.781,71.781,71.5918,71.6008,8441.0
2021-03-31 11:35:00,79.44,79.5,79.41,79.41,3519.0,71.5648,71.6188,71.5378,71.5378,3519.0
2021-03-31 11:40:00,79.38,79.48,79.36,79.42,4021.0,71.5107,71.6008,71.4927,71.5468,4021.0
2021-03-31 11:45:00,79.44,79.65,79.4,79.65,6642.0,71.5648,71.754,71.5287,71.754,6642.0
2021-03-31 11:50:00,79.68,79.68,79.55,79.55,2367.0,71.781,71.781,71.6639,71.6639,2367.0
2021-03-31 11:55:00,79.57,79.6,79.45,79.46,4325.0,71.6819,71.7089,71.5738,71.5828,4325.0
2021-03-31 12:00:00,79.47,79.49,79.38,79.38,7247.0,71.5918,71.6098,71.5107,71.5107,7247.0
2021-03-31 12:05:00,79.4,79.47,79.4,79.47,4468.0,71.5287,71.5918,71.5287,71.5918,4468.0
2021-03-31 12:10:00,79.48,79.5,79.41,79.5,3922.0,71.6008,71.6188,71.5378,71.6188,3922.0
2021-03-31 12:15:00,79.48,79.52,79.23,79.3,9818.0,71.6008,71.6368,71.3756,71.4387,9818.0
2021-03-31 12:20:00,79.32,79.32,79.17,79.17,4517.0,71.4567,71.4567,71.3215,71.3215,4517.0
2021-03-31 12:25:00,79.2,79.36,79.18,79.31,7870.0,71.3486,71.4927,71.3306,71.4477,7870.0
2021-03-31 12:30:00,79.33,79.33,79.2,79.29,3541.0,71.4657,71.4657,71.3486,71.4297,3541.0
2021-03-31 12:35:00,79.31,79.41,79.3,79.36,5486.0,71.4477,71.5378,71.4387,71.4927,5486.0
2021-03-31 12:40:00,79.31,79.41,79.31,79.4,9278.0,71.4477,71.5378,71.4477,71.5287,9278.0
2021-03-31 12:45:00,79.38,79.42,79.31,79.32,10829.0,71.5107,71.5468,71.4477,71.4567,10829.0
2021-03-31 12:50:00,79.32,79.35,79.21,79.22,6464.0,71.4567,71.4837,71.3576,71.3666,6464.0
2021-03-31 12:55:00,79.22,79.28,79.19,79.26,4084.0,71.3666,71.4206,71.3396,71.4026,4084.0
2021-03-31 13:00:00,79.29,79.29,79.21,79.23,7454.0,71.4297,71.4297,71.3576,71.3756,7454.0
2021-03-31 13:05:00,79.23,79.31,79.21,79.29,7152.0,71.3756,71.4477,71.3576,71.4297,7152.0
2021-03-31 13:10:00,79.26,79.29,79.17,79.29,42257.0,71.4026,71.4297,71.3215,71.4297,42257.0
2021-03-31 13:15:00,79.31,79.36,79.13,79.15,10323.0,71.4477,71.4927,71.2855,71.3035,10323.0
2021-03-31 13:20:00,79.15,79.15,78.98,78.99,15884.0,71.3035,71.3035,71.1504,71.1594,15884.0
2021-03-31 13:25:00,78.98,79.1,78.96,79.1,8821.0,71.1504,71.2585,71.1324,71.2585,8821.0
2021-03-31 13:30:00,79.07,79.19,79.06,79.19,9455.0,71.2315,71.3396,71.2225,71.3396,9455.0
2021-03-31 13:35:00,79.21,79.28,79.1,79.19,9672.0,71.3576,71.4206,71.2585,71.3396,9672.0
2021-03-31 13:40:00,79.2,79.21,79.08,79.09,10313.0,71.3486,71.3576,71.2405,71.2495,10313.0
2021-03-31 13:45:00,79.12,79.18,79.08,79.15,7817.0,71.2765,71.3306,71.2405,71.3035,7817.0
2021-03-31 13:50:00,79.18,79.3,79.15,79.2,6936.0,71.3306,71.4387,71.3035,71.3486,6936.0
2021-03-31 13:55:00,79.22,79.27,79.16,79.16,6852.0,71.3666,71.4116,71.3125,71.3125,6852.0
2021-03-31 14:00:00,79.19,79.23,79.11,79.17,12963.0,71.3396,71.3756,71.2675,71.3215,12963.0
2021-03-31 14:05:00,79.18,79.23,79.08,79.08,6512.0,71.3306,71.3756,71.2405,71.2405,6512.0
2021-03-31 14:10:00,79.05,79.06,78.94,79.04,9712.0,71.2134,71.2225,71.1143,71.2044,9712.0
2021-03-31 14:15:00,79.02,79.06,78.95,79.0,7183.0,71.1864,71.2225,71.1234,71.1684,7183.0
2021-03-31 14:20:00,78.97,79.02,78.89,78.89,7709.0,71.1414,71.1864,71.0693,71.0693,7709.0
2021-03-31 14:25:00,78.93,79.0,78.89,78.9,25227.0,71.1053,71.1684,71.0693,71.0783,25227.0
2021-03-31 14:30:00,78.91,79.23,78.91,79.17,10377.0,71.0873,71.3756,71.0873,71.3215,10377.0
2021-03-31 14:35:00,79.2,79.24,79.11,79.19,6547.0,71.3486,71.3846,71.2675,71.3396,6547.0
2021-03-31 14:40:00,79.15,79.44,79.13,79.44,31032.0,71.3035,71.5648,71.2855,71.5648,31032.0
2021-03-31 14:45:00,79.44,79.47,79.38,79.42,7488.0,71.5648,71.5918,71.5107,71.5468,7488.0
2021-03-31 14:50:00,79.46,79.47,79.22,79.3,4900.0,71.5828,71.5918,71.3666,71.4387,4900.0
2021-03-31 14:55:00,79.3,79.36,79.23,79.24,6443.0,71.4387,71.4927,71.3756,71.3846,6443.0
2021-03-31 15:00:00,79.24,79.27,79.11,79.17,8609.0,71.3846,71.4116,71.2675,71.3215,8609.0
2021-03-31 15:05:00,79.21,79.24,79.09,79.21,13670.0,71.3576,71.3846,71.2495,71.3576,13670.0
2021-03-31 15:10:00,79.2,79.25,79.13,79.17,12557.0,71.3486,71.3936,71.2855,71.3215,12557.0
2021-03-31 15:15:00,79.17,79.36,79.15,79.36,9789.0,71.3215,71.4927,71.3035,71.4927,9789.0
2021-03-31 15:20:00,79.35,79.4,79.27,79.3,9757.0,71.4837,71.5287,71.4116,71.4387,9757.0
2021-03-31 15:25:00,79.31,79.44,79.31,79.33,10698.0,71.4477,71.5648,71.4477,71.4657,10698.0
2021-03-31 15:30:00,79.3,79.43,79.28,79.39,6453.0,71.4387,71.5558,71.4206,71.5197,6453.0
2021-03-31 15:35:00,79.39,79.39,79.19,79.21,13959.0,71.5197,71.5197,71.3396,71.3576,13959.0
2021-03-31 15:40:00,79.19,79.24,79.15,79.16,11021.0,71.3396,71.3846,71.3035,71.3125,11021.0
2021-03-31 15:45:00,79.15,79.15,78.93,79.04,30206.0,71.3035,71.3035,71.1053,71.2044,30206.0
2021-03-31 15:50:00,78.98,79.06,78.91,78.96,68813.0,71.1504,71.2225,71.0873,71.1324,68813.0
2021-03-31 15:55:00,78.95,79.0,78.71,78.77,172058.0,71.1234,71.1684,70.9071,70.9612,172058.0
2021-04-01 09:30:00,78.65,78.94,78.21,78.93,43287.0,70.8531,71.1143,70.4567,71.1053,43287.0
2021-04-01 09:35:00,78.81,78.99,78.29,78.29,19569.0,70.9972,71.1594,70.5288,70.5288,19569.0
2021-04-01 09:40:00,78.33,78.61,78.22,78.61,16530.0,70.5648,70.8171,70.4657,70.8171,16530.0
2021-04-01 09:45:00,78.49,78.62,78.14,78.24,11020.0,70.709,70.8261,70.3937,70.4837,11020.0
2021-04-01 09:50:00,78.29,78.59,78.21,78.53,20375.0,70.5288,70.799,70.4567,70.745,20375.0
2021-04-01 09:55:00,78.48,78.75,78.33,78.72,10899.0,70.6999,70.9432,70.5648,70.9162,10899.0
2021-04-01 10:00:00,78.67,78.93,78.63,78.83,20368.0,70.8711,71.1053,70.8351,71.0153,20368.0
2021-04-01 10:05:00,78.81,78.93,78.67,78.83,15521.0,70.9972,71.1053,70.8711,71.0153,15521.0
2021-04-01 10:10:00,78.85,78.9,78.58,78.64,9077.0,71.0333,71.0783,70.79,70.8441,9077.0
2021-04-01 10:15:00,78.66,78.79,78.51,78.6,8391.0,70.8621,70.9792,70.727,70.8081,8391.0
2021-04-01 10:20:00,78.58,78.63,78.39,78.63,10089.0,70.79,70.8351,70.6189,70.8351,10089.0
2021-04-01 10:25:00,78.59,78.62,78.41,78.53,9681.0,70.799,70.8261,70.6369,70.745,9681.0
2021-04-01 10:30:00,78.5,78.54,78.42,78.49,9978.0,70.718,70.754,70.6459,70.709,9978.0
2021-04-01 10:35:00,78.48,78.58,78.4,78.58,9835.0,70.6999,70.79,70.6279,70.79,9835.0
2021-04-01 10:40:00,78.52,78.58,78.23,78.41,24296.0,70.736,70.79,70.4747,70.6369,24296.0
2021-04-01 10:45:00,78.38,78.41,78.28,78.29,11881.0,70.6099,70.6369,70.5198,70.5288,11881.0
2021-04-01 10:50:00,78.29,78.33,78.16,78.17,6800.0,70.5288,70.5648,70.4117,70.4207,6800.0
2021-04-01 10:55:00,78.13,78.15,78.04,78.1,13991.0,70.3846,70.4027,70.3036,70.3576,13991.0
2021-04-01 11:00:00,78.1,78.37,78.1,78.34,60698.0,70.3576,70.6009,70.3576,70.5738,60698.0
2021-04-01 11:05:00,78.34,78.34,78.22,78.25,20311.0,70.5738,70.5738,70.4657,70.4928,20311.0
2021-04-01 11:10:00,78.25,78.37,78.06,78.28,23339.0,70.4928,70.6009,70.3216,70.5198,23339.0
2021-04-01 11:15:00,78.28,78.36,78.18,78.3,31245.0,70.5198,70.5918,70.4297,70.5378,31245.0
2021-04-01 11:20:00,78.3,78.54,78.27,78.37,50426.0,70.5378,70.754,70.5108,70.6009,50426.0
2021-04-01 11:25:00,78.32,78.41,78.28,78.38,10739.0,70.5558,70.6369,70.5198,70.6099,10739.0
2021-04-01 11:30:00,78.37,78.41,78.31,78.37,20970.0,70.6009,70.6369,70.5468,70.6009,20970.0
2021-04-01 11:35:00,78.38,78.51,78.37,78.45,9868.0,70.6099,70.727,70.6009,70.6729,9868.0
2021-04-01 11:40:00,78.48,78.51,78.45,78.46,5850.0,70.6999,70.727,70.6729,70.6819,5850.0
2021-04-01 11:45:00,78.43,78.43,78.28,78.32,8213.0,70.6549,70.6549,70.5198,70.5558,8213.0
2021-04-01 11:50:00,78.32,78.56,78.32,78.54,9058.0,70.5558,70.772,70.5558,70.754,9058.0
2021-04-01 11:55:00,78.56,78.59,78.5,78.51,9767.0,70.772,70.799,70.718,70.727,9767.0
2021-04-01 12:00:00,78.53,78.59,78.47,78.47,9434.0,70.745,70.799,70.6909,70.6909,9434.0
2021-04-01 12:05:00,78.48,78.62,78.48,78.61,9441.0,70.6999,70.8261,70.6999,70.8171,9441.0
2021-04-01 12:10:00,78.63,78.7,78.56,78.58,10405.0,70.8351,70.8981,70.772,70.79,10405.0
2021-04-01 12:15:00,78.59,78.83,78.59,78.83,40174.0,70.799,71.0153,70.799,71.0153,40174.0
2021-04-01 12:20:00,78.83,78.95,78.82,78.94,11255.0,71.0153,71.1234,71.0062,71.1143,11255.0
2021-04-01 12:25:00,78.94,78.98,78.7,78.71,9768.0,71.1143,71.1504,70.8981,70.9071,9768.0
2021-04-01 12:30:00,78.73,78.74,78.64,78.66,8756.0,70.9252,70.9342,70.8441,70.8621,8756.0
2021-04-01 12:35:00,78.67,78.7,78.62,78.66,7100.0,70.8711,70.8981,70.8261,70.8621,7100.0
2021-04-01 12:40:00,78.63,78.67,78.51,78.55,9319.0,70.8351,70.8711,70.727,70.763,9319.0
2021-04-01 12:45:00,78.55,78.56,78.48,78.53,22711.0,70.763,70.772,70.6999,70.745,22711.0
2021-04-01 12:50:00,78.53,78.58,78.49,78.58,30929.0,70.745,70.79,70.709,70.79,30929.0
2021-04-01 12:55:00,78.58,78.59,78.41,78.42,14135.0,70.79,70.799,70.6369,70.6459,14135.0
2021-04-01 13:00:00,78.43,78.56,78.41,78.53,7804.0,70.6549,70.772,70.6369,70.745,7804.0
2021-04-01 13:05:00,78.53,78.56,78.48,78.51,13309.0,70.745,70.772,70.6999,70.727,13309.0
2021-04-01 13:10:00,78.52,78.55,78.49,78.49,7644.0,70.736,70.763,70.709,70.709,7644.0
2021-04-01 13:15:00,78.49,78.49,78.31,78.33,9570.0,70.709,70.709,70.5468,70.5648,9570.0
2021-04-01 13:20:00,78.34,78.35,78.26,78.28,10989.0,70.5738,70.5828,70.5018,70.5198,10989.0
2021-04-01 13:25:00,78.29,78.36,78.28,78.34,11537.0,70.5288,70.5918,70.5198,70.5738,11537.0
2021-04-01 13:30:00,78.33,78.38,78.29,78.34,14903.0,70.5648,70.6099,70.5288,70.5738,14903.0
2021-04-01 13:35:00,78.33,78.42,78.3,78.3,15925.0,70.5648,70.6459,70.5378,70.5378,15925.0
2021-04-01 13:40:00,78.29,78.33,78.27,78.28,7255.0,70.5288,70.5648,70.5108,70.5198,7255.0
2021-04-01 13:45:00,78.26,78.26,78.16,78.18,10548.0,70.5018,70.5018,70.4117,70.4297,10548.0
2021-04-01 13:50:00,78.17,78.23,78.11,78.15,11247.0,70.4207,70.4747,70.3666,70.4027,11247.0
2021-04-01 13:55:00,78.15,78.19,78.09,78.19,6943.0,70.4027,70.4387,70.3486,70.4387,6943.0
2021-04-01 14:00:00,78.2,78.28,78.18,78.28,12018.0,70.4477,70.5198,70.4297,70.5198,12018.0
2021-04-01 14:05:00,78.27,78.32,78.19,78.2,14022.0,70.5108,70.5558,70.4387,70.4477,14022.0
2021-04-01 14:10:00,78.2,78.29,78.18,78.29,8185.0,70.4477,70.5288,70.4297,70.5288,8185.0
2021-04-01 14:15:00,78.3,78.34,78.28,78.33,8951.0,70.5378,70.5738,70.5198,70.5648,8951.0
2021-04-01 14:20:00,78.32,78.5,78.29,78.5,8896.0,70.5558,70.718,70.5288,70.718,8896.0
2021-04-01 14:25:00,78.48,78.48,78.39,78.4,10728.0,70.6999,70.6999,70.6189,70.6279,10728.0
2021-04-01 14:30:00,78.4,78.4,78.32,78.33,14634.0,70.6279,70.6279,70.5558,70.5648,14634.0
2021-04-01 14:35:00,78.32,78.35,78.29,78.34,11017.0,70.5558,70.5828,70.5288,70.5738,11017.0
2021-04-01 14:40:00,78.34,78.42,78.32,78.36,16542.0,70.5738,70.6459,70.5558,70.5918,16542.0
2021-04-01 14:45:00,78.36,78.38,78.26,78.31,10372.0,70.5918,70.6099,70.5018,70.5468,10372.0
2021-04-01 14:50:00,78.31,78.33,78.25,78.25,7655.0,70.5468,70.5648,70.4928,70.4928,7655.0
2021-04-01 14:55:00,78.25,78.26,78.19,78.2,11379.0,70.4928,70.5018,70.4387,70.4477,11379.0
2021-04-01 15:00:00,78.19,78.22,78.06,78.08,22592.0,70.4387,70.4657,70.3216,70.3396,22592.0
2021-04-01 15:05:00,78.07,78.22,78.06,78.22,12985.0,70.3306,70.4657,70.3216,70.4657,12985.0
2021-04-01 15:10:00,78.22,78.25,78.19,78.2,14633.0,70.4657,70.4928,70.4387,70.4477,14633.0
2021-04-01 15:15:00,78.21,78.26,78.16,78.18,13601.0,70.4567,70.5018,70.4117,70.4297,13601.0
2021-04-01 15:20:00,78.16,78.22,78.06,78.1,11696.0,70.4117,70.4657,70.3216,70.3576,11696.0
2021-04-01 15:25:00,78.11,78.16,78.04,78.04,21447.0,70.3666,70.4117,70.3036,70.3036,21447.0
2021-04-01 15:30:00,78.05,78.05,77.87,77.9,28890.0,70.3126,70.3126,70.1504,70.1774,28890.0
2021-04-01 15:35:00,77.89,78.01,77.87,77.98,35529.0,70.1684,70.2765,70.1504,70.2495,35529.0
2021-04-01 15:40:00,77.98,78.01,77.84,77.85,39343.0,70.2495,70.2765,70.1234,70.1324,39343.0
2021-04-01 15:45:00,77.83,77.93,77.77,77.9,76815.0,70.1144,70.2045,70.0603,70.1774,76815.0
2021-04-01 15:50:00,77.91,77.96,77.81,77.92,100715.0,70.1865,70.2315,70.0964,70.1955,100715.0
2021-04-01 15:55:00,77.91,78.03,77.86,77.99,119860.0,70.1865,70.2946,70.1414,70.2585,119860.0
2021-04-05 09:30:00,78.84,79.29,78.35,79.21,39736.0,71.0243,71.4297,70.5828,71.3576,39736.0
2021-04-05 09:35:00,79.14,79.6,79.14,79.27,26689.0,71.2945,71.7089,71.2945,71.4116,26689.0
2021-04-05 09:40:00,79.31,79.55,79.19,79.47,15875.0,71.4477,71.6639,71.3396,71.5918,15875.0
2021-04-05 09:45:00,79.45,79.64,79.39,79.57,18754.0,71.5738,71.745,71.5197,71.6819,18754.0
2021-04-05 09:50:00,79.55,79.67,79.4,79.4,14621.0,71.6639,71.772,71.5287,71.5287,14621.0
2021-04-05 09:55:00,79.33,79.52,79.1,79.11,47481.0,71.4657,71.6368,71.2585,71.2675,47481.0
2021-04-05 10:00:00,79.09,79.19,78.98,79.12,17327.0,71.2495,71.3396,71.1504,71.2765,17327.0
2021-04-05 10:05:00,79.15,79.15,78.72,78.78,10710.0,71.3035,71.3035,70.9162,70.9702,10710.0
2021-04-05 10:10:00,78.82,78.82,78.6,78.67,15720.0,71.0062,71.0062,70.8081,70.8711,15720.0
2021-04-05 10:15:00,78.69,78.83,78.57,78.73,25908.0,70.8891,71.0153,70.781,70.9252,25908.0
2021-04-05 10:20:00,78.73,78.8,78.6,78.73,9825.0,70.9252,70.9882,70.8081,70.9252,9825.0
2021-04-05 10:25:00,78.73,78.91,78.7,78.77,17617.0,70.9252,71.0873,70.8981,70.9612,17617.0
2021-04-05 10:30:00,78.77,79.07,78.76,78.97,12354.0,70.9612,71.2315,70.9522,71.1414,12354.0
2021-04-05 10:35:00,78.96,78.99,78.88,78.91,6824.0,71.1324,71.1594,71.0603,71.0873,6824.0
2021-04-05 10:40:00,78.92,79.03,78.81,78.94,11712.0,71.0963,71.1954,70.9972,71.1143,11712.0
2021-04-05 10:45:00,78.92,78.93,78.82,78.87,11306.0,71.0963,71.1053,71.0062,71.0513,11306.0
2021-04-05 10:50:00,78.85,78.85,78.61,78.63,16862.0,71.0333,71.0333,70.8171,70.8351,16862.0
2021-04-05 10:55:00,78.64,78.88,78.63,78.8,16340.0,70.8441,71.0603,70.8351,70.9882,16340.0
2021-04-05 11:00:00,78.76,79.02,78.71,79.02,10867.0,70.9522,71.1864,70.9071,71.1864,10867.0
2021-04-05 11:05:00,79.03,79.18,79.01,79.12,8238.0,71.1954,71.3306,71.1774,71.2765,8238.0
2021-04-05 11:10:00,79.15,79.15,79.02,79.04,19971.0,71.3035,71.3035,71.1864,71.2044,19971.0
2021-04-05 11:15:00,79.02,79.09,78.83,78.97,13518.0,71.1864,71.2495,71.0153,71.1414,13518.0
2021-04-05 11:20:00,78.97,79.02,78.94,78.96,13986.0,71.1414,71.1864,71.1143,71.1324,13986.0
2021-04-05 11:25:00,78.96,79.07,78.86,79.04,12097.0,71.1324,71.2315,71.0423,71.2044,12097.0
2021-04-05 11:30:00,79.03,79.08,78.91,78.91,10597.0,71.1954,71.2405,71.0873,71.0873,10597.0
2021-04-05 11:35:00,78.93,79.04,78.91,79.02,12168.0,71.1053,71.2044,71.0873,71.1864,12168.0
2021-04-05 11:40:00,79.03,79.03,78.89,78.89,7231.0,71.1954,71.1954,71.0693,71.0693,7231.0
2021-04-05 11:45:00,78.9,78.93,78.78,78.81,13467.0,71.0783,71.1053,70.9702,70.9972,13467.0
2021-04-05 11:50:00,78.8,78.8,78.7,78.71,6663.0,70.9882,70.9882,70.8981,70.9071,6663.0
2021-04-05 11:55:00,78.7,78.87,78.64,78.85,21212.0,70.8981,71.0513,70.8441,71.0333,21212.0
2021-04-05 12:00:00,78.88,78.94,78.73,78.88,47479.0,71.0603,71.1143,70.9252,71.0603,47479.0
2021-04-05 12:05:00,78.89,78.95,78.76,78.76,8038.0,71.0693,71.1234,70.9522,70.9522,8038.0
2021-04-05 12:10:00,78.79,78.83,78.69,78.69,14743.0,70.9792,71.0153,70.8891,70.8891,14743.0
2021-04-05 12:15:00,78.68,78.73,78.61,78.61,8440.0,70.8801,70.9252,70.8171,70.8171,8440.0
2021-04-05 12:20:00,78.61,78.76,78.6,78.75,9043.0,70.8171,70.9522,70.8081,70.9432,9043.0
2021-04-05 12:25:00,78.77,78.84,78.74,78.84,17757.0,70.9612,71.0243,70.9342,71.0243,17757.0
2021-04-05 12:30:00,78.83,78.84,78.77,78.79,8623.0,71.0153,71.0243,70.9612,70.9792,8623.0
2021-04-05 12:35:00,78.8,78.91,78.8,78.91,11096.0,70.9882,71.0873,70.9882,71.0873,11096.0
2021-04-05 12:40:00,78.93,78.93,78.85,78.86,8531.0,71.1053,71.1053,71.0333,71.0423,8531.0
2021-04-05 12:45:00,78.84,78.87,78.82,78.82,7565.0,71.0243,71.0513,71.0062,71.0062,7565.0
2021-04-05 12:50:00,78.82,78.83,78.73,78.73,9700.0,71.0062,71.0153,70.9252,70.9252,9700.0
2021-04-05 12:55:00,78.72,78.79,78.66,78.79,10670.0,70.9162,70.9792,70.8621,70.9792,10670.0
2021-04-05 13:00:00,78.77,78.8,78.71,78.8,10134.0,70.9612,70.9882,70.9071,70.9882,10134.0
2021-04-05 13:05:00,78.81,78.89,78.77,78.8,10837.0,70.9972,71.0693,70.9612,70.9882,10837.0
2021-04-05 13:10:00,78.78,78.79,78.72,78.74,7733.0,70.9702,70.9792,70.9162,70.9342,7733.0
2021-04-05 13:15:00,78.72,78.74,78.65,78.67,13671.0,70.9162,70.9342,70.8531,70.8711,13671.0
2021-04-05 13:20:00,78.67,78.82,78.66,78.82,14291.0,70.8711,71.0062,70.8621,71.0062,14291.0
2021-04-05 13:25:00,78.81,78.82,78.75,78.77,10536.0,70.9972,71.0062,70.9432,70.9612,10536.0
2021-04-05 13:30:00,78.75,78.86,78.74,78.84,10506.0,70.9432,71.0423,70.9342,71.0243,10506.0
2021-04-05 13:35:00,78.86,78.95,78.82,78.83,12342.0,71.0423,71.1234,71.0062,71.0153,12342.0
2021-04-05 13:40:00,78.82,78.84,78.74,78.76,7120.0,71.0062,71.0243,70.9342,70.9522,7120.0
2021-04-05 13:45:00,78.79,79.0,78.77,78.97,13469.0,70.9792,71.1684,70.9612,71.1414,13469.0
2021-04-05 13:50:00,78.96,79.04,78.93,79.01,7618.0,71.1324,71.2044,71.1053,71.1774,7618.0
2021-04-05 13:55:00,79.0,79.17,78.99,79.15,9696.0,71.1684,71.3215,71.1594,71.3035,9696.0
2021-04-05 14:00:00,79.14,79.2,79.07,79.16,34863.0,71.2945,71.3486,71.2315,71.3125,34863.0
2021-04-05 14:05:00,79.16,79.17,79.1,79.14,8310.0,71.3125,71.3215,71.2585,71.2945,8310.0
2021-04-05 14:10:00,79.15,79.25,79.12,79.17,8209.0,71.3035,71.3936,71.2765,71.3215,8209.0
2021-04-05 14:15:00,79.17,79.22,79.14,79.2,11379.0,71.3215,71.3666,71.2945,71.3486,11379.0
2021-04-05 14:20:00,79.2,79.25,79.11,79.11,5346.0,71.3486,71.3936,71.2675,71.2675,5346.0
2021-04-05 14:25:00,79.14,79.17,79.08,79.13,12042.0,71.2945,71.3215,71.2405,71.2855,12042.0
2021-04-05 14:30:00,79.14,79.18,79.1,79.13,16861.0,71.2945,71.3306,71.2585,71.2855,16861.0
2021-04-05 14:35:00,79.11,79.24,79.11,79.15,14918.0,71.2675,71.3846,71.2675,71.3035,14918.0
2021-04-05 14:40:00,79.17,79.2,79.1,79.11,14542.0,71.3215,71.3486,71.2585,71.2675,14542.0
2021-04-05 14:45:00,79.12,79.22,79.0,79.2,22193.0,71.2765,71.3666,71.1684,71.3486,22193.0
2021-04-05 14:50:00,79.19,79.21,79.11,79.12,11855.0,71.3396,71.3576,71.2675,71.2765,11855.0
2021-04-05 14:55:00,79.12,79.18,79.06,79.08,12985.0,71.2765,71.3306,71.2225,71.2405,12985.0
2021-04-05 15:00:00,79.06,79.15,79.06,79.07,11710.0,71.2225,71.3035,71.2225,71.2315,11710.0
2021-04-05 15:05:00,79.07,79.13,79.06,79.12,23045.0,71.2315,71.2855,71.2225,71.2765,23045.0
2021-04-05 15:10:00,79.1,79.32,79.08,79.32,41189.0,71.2585,71.4567,71.2405,71.4567,41189.0
2021-04-05 15:15:00,79.35,79.49,79.32,79.47,18090.0,71.4837,71.6098,71.4567,71.5918,18090.0
2021-04-05 15:20:00,79.48,79.49,79.42,79.45,15782.0,71.6008,71.6098,71.5468,71.5738,15782.0
2021-04-05 15:25:00,79.44,79.47,79.35,79.46,21003.0,71.5648,71.5918,71.4837,71.5828,21003.0
2021-04-05 15:30:00,79.46,79.55,79.35,79.36,25409.0,71.5828,71.6639,71.4837,71.4927,25409.0
2021-04-05 15:35:00,79.37,79.49,79.35,79.48,21513.0,71.5017,71.6098,71.4837,71.6008,21513.0
2021-04-05 15:40:00,79.47,79.49,79.31,79.47,27402.0,71.5918,71.6098,71.4477,71.5918,27402.0
2021-04-05 15:45:00,79.46,79.48,79.26,79.26,32549.0,71.5828,71.6008,71.4026,71.4026,32549.0
2021-04-05 15:50:00,79.25,79.47,79.25,79.44,63601.0,71.3936,71.5918,71.3936,71.5648,63601.0
2021-04-05 15:55:00,79.46,79.5,79.21,79.28,143163.0,71.5828,71.6188,71.3576,71.4206,143163.0
2021-04-06 09:30:00,79.09,79.71,79.07,79.71,31536.0,71.2495,71.808,71.2315,71.808,31536.0
2021-04-06 09:35:00,79.8,79.95,79.69,79.74,10278.0,71.8891,72.0242,71.79,71.835,10278.0
2021-04-06 09:40:00,79.8,80.14,79.8,79.97,13601.0,71.8891,72.1954,71.8891,72.0422,13601.0
2021-04-06 09:45:00,80.02,80.33,80.02,80.22,9277.0,72.0873,72.3666,72.0873,72.2675,9277.0
2021-04-06 09:50:00,80.3,80.68,80.3,80.61,46625.0,72.3395,72.6819,72.3395,72.6188,46625.0
2021-04-06 09:55:00,80.55,80.82,80.52,80.72,29058.0,72.5647,72.808,72.5377,72.7179,29058.0
2021-04-06 10:00:00,80.77,80.94,80.71,80.73,18262.0,72.7629,72.9161,72.7089,72.7269,18262.0
2021-04-06 10:05:00,80.78,80.99,80.72,80.99,13436.0,72.7719,72.9611,72.7179,72.9611,13436.0
2021-04-06 10:10:00,80.94,81.08,80.93,80.97,14232.0,72.9161,73.0422,72.9071,72.9431,14232.0
2021-04-06 10:15:00,80.98,81.05,80.89,80.99,8849.0,72.9521,73.0152,72.871,72.9611,8849.0
2021-04-06 10:20:00,80.97,81.0,80.85,80.88,7993.0,72.9431,72.9701,72.835,72.862,7993.0
2021-04-06 10:25:00,80.91,81.03,80.85,80.85,31628.0,72.8891,72.9972,72.835,72.835,31628.0
2021-04-06 10:30:00,80.82,80.93,80.77,80.9,5011.0,72.808,72.9071,72.7629,72.88,5011.0
2021-04-06 10:35:00,80.88,81.16,80.87,81.08,39390.0,72.862,73.1143,72.853,73.0422,39390.0
2021-04-06 10:40:00,81.08,81.08,80.86,80.98,7772.0,73.0422,73.0422,72.844,72.9521,7772.0
2021-04-06 10:45:00,81.0,81.05,80.93,80.94,27251.0,72.9701,73.0152,72.9071,72.9161,27251.0
2021-04-06 10:50:00,80.94,81.14,80.93,80.97,44314.0,72.9161,73.0963,72.9071,72.9431,44314.0
2021-04-06 10:55:00,80.98,81.23,80.96,81.23,33096.0,72.9521,73.1773,72.9341,73.1773,33096.0
2021-04-06 11:00:00,81.2,81.23,81.0,81.0,18831.0,73.1503,73.1773,72.9701,72.9701,18831.0
2021-04-06 11:05:00,81.03,81.11,81.01,81.09,8135.0,72.9972,73.0692,72.9791,73.0512,8135.0
2021-04-06 11:10:00,81.11,81.11,80.89,80.98,11206.0,73.0692,73.0692,72.871,72.9521,11206.0
2021-04-06 11:15:00,80.97,81.06,80.85,81.04,10485.0,72.9431,73.0242,72.835,73.0062,10485.0
2021-04-06 11:20:00,81.08,81.19,81.08,81.16,11728.0,73.0422,73.1413,73.0422,73.1143,11728.0
2021-04-06 11:25:00,81.2,81.37,81.2,81.37,7749.0,73.1503,73.3035,73.1503,73.3035,7749.0
2021-04-06 11:30:00,81.32,81.4,81.26,81.34,14718.0,73.2584,73.3305,73.2044,73.2764,14718.0
2021-04-06 11:35:00,81.36,81.48,81.35,81.46,8080.0,73.2944,73.4025,73.2854,73.3845,8080.0
2021-04-06 11:40:00,81.47,81.51,81.37,81.41,9885.0,73.3935,73.4296,73.3035,73.3395,9885.0
2021-04-06 11:45:00,81.4,81.64,81.38,81.62,7838.0,73.3305,73.5467,73.3125,73.5287,7838.0
2021-04-06 11:50:00,81.61,81.61,81.48,81.53,10550.0,73.5197,73.5197,73.4025,73.4476,10550.0
2021-04-06 11:55:00,81.51,81.57,81.48,81.49,6282.0,73.4296,73.4836,73.4025,73.4116,6282.0
2021-04-06 12:00:00,81.49,81.51,81.33,81.37,7213.0,73.4116,73.4296,73.2674,73.3035,7213.0
2021-04-06 12:05:00,81.39,81.41,81.31,81.31,4032.0,73.3215,73.3395,73.2494,73.2494,4032.0
2021-04-06 12:10:00,81.3,81.32,81.12,81.28,11726.0,73.2404,73.2584,73.0782,73.2224,11726.0
2021-04-06 12:15:00,81.32,81.44,81.31,81.36,3498.0,73.2584,73.3665,73.2494,73.2944,3498.0
2021-04-06 12:20:00,81.36,81.61,81.36,81.59,8228.0,73.2944,73.5197,73.2944,73.5016,8228.0
2021-04-06 12:25:00,81.58,81.62,81.5,81.52,5194.0,73.4926,73.5287,73.4206,73.4386,5194.0
2021-04-06 12:30:00,81.56,81.58,81.48,81.52,6187.0,73.4746,73.4926,73.4025,73.4386,6187.0
2021-04-06 12:35:00,81.52,81.61,81.49,81.61,7997.0,73.4386,73.5197,73.4116,73.5197,7997.0
2021-04-06 12:40:00,81.62,81.67,81.6,81.63,5227.0,73.5287,73.5737,73.5107,73.5377,5227.0
2021-04-06 12:45:00,81.65,81.69,81.6,81.66,11610.0,73.5557,73.5917,73.5107,73.5647,11610.0
2021-04-06 12:50:00,81.64,81.66,81.54,81.56,6242.0,73.5467,73.5647,73.4566,73.4746,6242.0
2021-04-06 12:55:00,81.56,81.62,81.56,81.62,5637.0,73.4746,73.5287,73.4746,73.5287,5637.0
2021-04-06 13:00:00,81.61,81.72,81.61,81.72,4300.0,73.5197,73.6188,73.5197,73.6188,4300.0
2021-04-06 13:05:00,81.72,81.83,81.72,81.79,10061.0,73.6188,73.7178,73.6188,73.6818,10061.0
2021-04-06 13:10:00,81.77,81.86,81.72,81.81,5562.0,73.6638,73.7449,73.6188,73.6998,5562.0
2021-04-06 13:15:00,81.82,81.91,81.78,81.89,6680.0,73.7088,73.7899,73.6728,73.7719,6680.0
2021-04-06 13:20:00,81.88,81.93,81.81,81.93,5931.0,73.7629,73.8079,73.6998,73.8079,5931.0
2021-04-06 13:25:00,81.92,82.04,81.9,82.04,17492.0,73.7989,73.907,73.7809,73.907,17492.0
2021-04-06 13:30:00,82.0,82.11,81.95,82.08,10105.0,73.871,73.9701,73.826,73.9431,10105.0
2021-04-06 13:35:00,82.1,82.17,82.1,82.14,7002.0,73.9611,74.0241,73.9611,73.9971,7002.0
2021-04-06 13:40:00,82.13,82.19,82.12,82.17,8057.0,73.9881,74.0422,73.9791,74.0241,8057.0
2021-04-06 13:45:00,82.19,82.19,81.95,81.95,21906.0,74.0422,74.0422,73.826,73.826,21906.0
2021-04-06 13:50:00,81.96,82.01,81.87,82.01,7433.0,73.835,73.88,73.7539,73.88,7433.0
2021-04-06 13:55:00,82.0,82.02,81.92,81.97,5403.0,73.871,73.889,73.7989,73.844,5403.0
2021-04-06 14:00:00,81.97,82.16,81.96,82.15,8346.0,73.844,74.0151,73.835,74.0061,8346.0
2021-04-06 14:05:00,82.14,82.15,81.96,81.97,10278.0,73.9971,74.0061,73.835,73.844,10278.0
2021-04-06 14:10:00,81.92,82.1,81.9,82.09,7117.0,73.7989,73.9611,73.7809,73.9521,7117.0
2021-04-06 14:15:00,82.1,82.21,82.04,82.1,7782.0,73.9611,74.0602,73.907,73.9611,7782.0
2021-04-06 14:20:00,82.08,82.08,81.96,82.01,6887.0,73.9431,73.9431,73.835,73.88,6887.0
2021-04-06 14:25:00,82.02,82.02,81.89,81.94,7434.0,73.889,73.889,73.7719,73.8169,7434.0
2021-04-06 14:30:00,81.97,82.09,81.91,82.0,11357.0,73.844,73.9521,73.7899,73.871,11357.0
2021-04-06 14:35:00,81.98,81.98,81.84,81.91,7712.0,73.853,73.853,73.7269,73.7899,7712.0
2021-04-06 14:40:00,81.92,81.93,81.82,81.82,4626.0,73.7989,73.8079,73.7088,73.7088,4626.0
2021-04-06 14:45:00,81.84,81.9,81.77,81.81,7733.0,73.7269,73.7809,73.6638,73.6998,7733.0
2021-04-06 14:50:00,81.79,81.8,81.68,81.74,5112.0,73.6818,73.6908,73.5827,73.6368,5112.0
2021-04-06 14:55:00,81.74,81.78,81.69,81.72,7036.0,73.6368,73.6728,73.5917,73.6188,7036.0
2021-04-06 15:00:00,81.7,81.76,81.61,81.62,7221.0,73.6007,73.6548,73.5197,73.5287,7221.0
2021-04-06 15:05:00,81.62,81.65,81.44,81.44,5496.0,73.5287,73.5557,73.3665,73.3665,5496.0
2021-04-06 15:10:00,81.46,81.46,81.33,81.37,10552.0,73.3845,73.3845,73.2674,73.3035,10552.0
2021-04-06 15:15:00,81.37,81.49,81.33,81.49,8652.0,73.3035,73.4116,73.2674,73.4116,8652.0
2021-04-06 15:20:00,81.48,81.48,81.28,81.29,11906.0,73.4025,73.4025,73.2224,73.2314,11906.0
2021-04-06 15:25:00,81.27,81.31,81.17,81.27,28394.0,73.2134,73.2494,73.1233,73.2134,28394.0
2021-04-06 15:30:00,81.29,81.38,81.24,81.32,17707.0,73.2314,73.3125,73.1863,73.2584,17707.0
2021-04-06 15:35:00,81.32,81.35,81.19,81.2,18787.0,73.2584,73.2854,73.1413,73.1503,18787.0
2021-04-06 15:40:00,81.19,81.33,81.18,81.24,25730.0,73.1413,73.2674,73.1323,73.1863,25730.0
2021-04-06 15:45:00,81.24,81.29,81.21,81.28,23707.0,73.1863,73.2314,73.1593,73.2224,23707.0
2021-04-06 15:50:00,81.26,81.28,81.13,81.16,35741.0,73.2044,73.2224,73.0872,73.1143,35741.0
2021-04-06 15:55:00,81.12,81.27,81.12,81.26,73257.0,73.0782,73.2134,73.0782,73.2044,73257.0
2021-04-07 09:30:00,81.5,81.68,81.17,81.63,26770.0,73.4206,73.5827,73.1233,73.5377,26770.0
2021-04-07 09:35:00,81.64,81.72,81.49,81.54,9506.0,73.5467,73.6188,73.4116,73.4566,9506.0
2021-04-07 09:40:00,81.53,81.56,81.33,81.36,11378.0,73.4476,73.4746,73.2674,73.2944,11378.0
2021-04-07 09:45:00,81.4,81.41,81.08,81.23,24592.0,73.3305,73.3395,73.0422,73.1773,24592.0
2021-04-07 09:50:00,81.23,81.28,81.14,81.25,5294.0,73.1773,73.2224,73.0963,73.1953,5294.0
2021-04-07 09:55:00,81.21,81.51,81.16,81.47,9834.0,73.1593,73.4296,73.1143,73.3935,9834.0
2021-04-07 10:00:00,81.47,81.47,81.12,81.22,14467.0,73.3935,73.3935,73.0782,73.1683,14467.0
2021-04-07 10:05:00,81.22,81.28,81.06,81.16,10537.0,73.1683,73.2224,73.0242,73.1143,10537.0
2021-04-07 10:10:00,81.13,81.14,80.93,81.03,5145.0,73.0872,73.0963,72.9071,72.9972,5145.0
2021-04-07 10:15:00,81.03,81.34,81.03,81.3,8516.0,72.9972,73.2764,72.9972,73.2404,8516.0
2021-04-07 10:20:00,81.31,81.5,81.3,81.37,5715.0,73.2494,73.4206,73.2404,73.3035,5715.0
2021-04-07 10:25:00,81.38,81.47,81.26,81.37,13724.0,73.3125,73.3935,73.2044,73.3035,13724.0
2021-04-07 10:30:00,81.36,81.51,81.36,81.39,7128.0,73.2944,73.4296,73.2944,73.3215,7128.0
2021-04-07 10:35:00,81.39,81.43,81.24,81.28,4996.0,73.3215,73.3575,73.1863,73.2224,4996.0
2021-04-07 10:40:00,81.31,81.34,81.24,81.3,2800.0,73.2494,73.2764,73.1863,73.2404,2800.0
2021-04-07 10:45:00,81.28,81.3,81.05,81.13,9222.0,73.2224,73.2404,73.0152,73.0872,9222.0
2021-04-07 10:50:00,81.1,81.2,81.08,81.12,6550.0,73.0602,73.1503,73.0422,73.0782,6550.0
2021-04-07 10:55:00,81.08,81.14,81.07,81.12,5453.0,73.0422,73.0963,73.0332,73.0782,5453.0
2021-04-07 11:00:00,81.12,81.12,80.95,81.04,8003.0,73.0782,73.0782,72.9251,73.0062,8003.0
2021-04-07 11:05:00,81.06,81.07,80.74,80.78,6409.0,73.0242,73.0332,72.7359,72.7719,6409.0
2021-04-07 11:10:00,80.8,80.88,80.77,80.84,10657.0,72.79,72.862,72.7629,72.826,10657.0
2021-04-07 11:15:00,80.85,80.86,80.75,80.8,7897.0,72.835,72.844,72.7449,72.79,7897.0
2021-04-07 11:20:00,80.81,80.81,80.71,80.75,6609.0,72.799,72.799,72.7089,72.7449,6609.0
2021-04-07 11:25:00,80.76,80.81,80.68,80.81,7216.0,72.7539,72.799,72.6819,72.799,7216.0
2021-04-07 11:30:00,80.8,80.8,80.65,80.66,7183.0,72.79,72.79,72.6548,72.6638,7183.0
2021-04-07 11:35:00,80.66,80.73,80.62,80.72,8632.0,72.6638,72.7269,72.6278,72.7179,8632.0
2021-04-07 11:40:00,80.72,80.75,80.62,80.73,6892.0,72.7179,72.7449,72.6278,72.7269,6892.0
2021-04-07 11:45:00,80.73,80.82,80.73,80.82,7886.0,72.7269,72.808,72.7269,72.808,7886.0
2021-04-07 11:50:00,80.81,80.85,80.66,80.85,10375.0,72.799,72.835,72.6638,72.835,10375.0
2021-04-07 11:55:00,80.83,80.89,80.73,80.82,8892.0,72.817,72.871,72.7269,72.808,8892.0
2021-04-07 12:00:00,80.8,80.84,80.76,80.79,21022.0,72.79,72.826,72.7539,72.7809,21022.0
2021-04-07 12:05:00,80.76,80.77,80.69,80.74,5920.0,72.7539,72.7629,72.6909,72.7359,5920.0
2021-04-07 12:10:00,80.73,80.73,80.6,80.68,5167.0,72.7269,72.7269,72.6098,72.6819,5167.0
2021-04-07 12:15:00,80.64,80.66,80.46,80.55,11462.0,72.6458,72.6638,72.4837,72.5647,11462.0
2021-04-07 12:20:00,80.55,80.62,80.54,80.59,6884.0,72.5647,72.6278,72.5557,72.6008,6884.0
2021-04-07 12:25:00,80.59,80.68,80.54,80.62,7960.0,72.6008,72.6819,72.5557,72.6278,7960.0
2021-04-07 12:30:00,80.59,80.71,80.56,80.71,5864.0,72.6008,72.7089,72.5738,72.7089,5864.0
2021-04-07 12:35:00,80.71,80.77,80.71,80.76,3400.0,72.7089,72.7629,72.7089,72.7539,3400.0
2021-04-07 12:40:00,80.77,80.86,80.72,80.8,6013.0,72.7629,72.844,72.7179,72.79,6013.0
2021-04-07 12:45:00,80.8,81.07,80.76,81.07,13770.0,72.79,73.0332,72.7539,73.0332,13770.0
2021-04-07 12:50:00,81.09,81.17,81.06,81.08,19128.0,73.0512,73.1233,73.0242,73.0422,19128.0
2021-04-07 12:55:00,81.1,81.2,81.1,81.17,9629.0,73.0602,73.1503,73.0602,73.1233,9629.0
2021-04-07 13:00:00,81.18,81.23,81.15,81.16,6375.0,73.1323,73.1773,73.1053,73.1143,6375.0
2021-04-07 13:05:00,81.17,81.17,80.98,80.98,8883.0,73.1233,73.1233,72.9521,72.9521,8883.0
2021-04-07 13:10:00,81.01,81.1,80.97,81.09,4899.0,72.9791,73.0602,72.9431,73.0512,4899.0
2021-04-07 13:15:00,81.09,81.09,80.95,81.03,9868.0,73.0512,73.0512,72.9251,72.9972,9868.0
2021-04-07 13:20:00,81.03,81.04,80.96,80.96,6118.0,72.9972,73.0062,72.9341,72.9341,6118.0
2021-04-07 13:25:00,80.9,80.96,80.89,80.91,3747.0,72.88,72.9341,72.871,72.8891,3747.0
2021-04-07 13:30:00,80.89,80.98,80.87,80.97,4691.0,72.871,72.9521,72.853,72.9431,4691.0
2021-04-07 13:35:00,80.96,80.99,80.9,80.93,6492.0,72.9341,72.9611,72.88,72.9071,6492.0
2021-04-07 13:40:00,80.95,80.97,80.89,80.9,6271.0,72.9251,72.9431,72.871,72.88,6271.0
2021-04-07 13:45:00,80.91,80.93,80.83,80.83,5158.0,72.8891,72.9071,72.817,72.817,5158.0
2021-04-07 13:50:00,80.82,80.83,80.73,80.81,5993.0,72.808,72.817,72.7269,72.799,5993.0
2021-04-07 13:55:00,80.8,80.9,80.8,80.84,4221.0,72.79,72.88,72.79,72.826,4221.0
2021-04-07 14:00:00,80.84,80.89,80.78,80.8,7029.0,72.826,72.871,72.7719,72.79,7029.0
2021-04-07 14:05:00,80.78,80.87,80.75,80.79,8676.0,72.7719,72.853,72.7449,72.7809,8676.0
2021-04-07 14:10:00,80.8,80.8,80.73,80.76,8681.0,72.79,72.79,72.7269,72.7539,8681.0
2021-04-07 14:15:00,80.73,80.73,80.62,80.69,5937.0,72.7269,72.7269,72.6278,72.6909,5937.0
2021-04-07 14:20:00,80.7,80.8,80.62,80.73,4949.0,72.6999,72.79,72.6278,72.7269,4949.0
2021-04-07 14:25:00,80.7,80.74,80.64,80.67,7460.0,72.6999,72.7359,72.6458,72.6728,7460.0
2021-04-07 14:30:00,80.67,80.72,80.65,80.67,9215.0,72.6728,72.7179,72.6548,72.6728,9215.0
2021-04-07 14:35:00,80.68,80.7,80.56,80.7,8951.0,72.6819,72.6999,72.5738,72.6999,8951.0
2021-04-07 14:40:00,80.72,80.8,80.71,80.73,8544.0,72.7179,72.79,72.7089,72.7269,8544.0
2021-04-07 14:45:00,80.73,80.74,80.69,80.7,15488.0,72.7269,72.7359,72.6909,72.6999,15488.0
2021-04-07 14:50:00,80.7,80.79,80.65,80.68,8993.0,72.6999,72.7809,72.6548,72.6819,8993.0
2021-04-07 14:55:00,80.68,80.76,80.64,80.67,9047.0,72.6819,72.7539,72.6458,72.6728,9047.0
2021-04-07 15:00:00,80.68,80.75,80.67,80.69,8004.0,72.6819,72.7449,72.6728,72.6909,8004.0
2021-04-07 15:05:00,80.66,80.7,80.63,80.68,9651.0,72.6638,72.6999,72.6368,72.6819,9651.0
2021-04-07 15:10:00,80.67,80.72,80.63,80.7,13569.0,72.6728,72.7179,72.6368,72.6999,13569.0
2021-04-07 15:15:00,80.7,80.75,80.65,80.73,10292.0,72.6999,72.7449,72.6548,72.7269,10292.0
2021-04-07 15:20:00,80.73,80.82,80.69,80.69,10443.0,72.7269,72.808,72.6909,72.6909,10443.0
2021-04-07 15:25:00,80.66,80.67,80.54,80.63,8529.0,72.6638,72.6728,72.5557,72.6368,8529.0
2021-04-07 15:30:00,80.6,80.6,80.48,80.53,11897.0,72.6098,72.6098,72.5017,72.5467,11897.0
2021-04-07 15:35:00,80.53,80.63,80.48,80.59,11162.0,72.5467,72.6368,72.5017,72.6008,11162.0
2021-04-07 15:40:00,80.59,80.6,80.53,80.55,12475.0,72.6008,72.6098,72.5467,72.5647,12475.0
2021-04-07 15:45:00,80.57,80.65,80.55,80.63,20608.0,72.5828,72.6548,72.5647,72.6368,20608.0
2021-04-07 15:50:00,80.59,80.72,80.57,80.71,31389.0,72.6008,72.7179,72.5828,72.7089,31389.0
2021-04-07 15:55:00,80.7,80.74,80.62,80.64,65104.0,72.6999,72.7359,72.6278,72.6458,65104.0
2021-04-08 09:30:00,79.98,80.49,79.84,79.99,32848.0,72.0512,72.5107,71.9251,72.0603,32848.0
2021-04-08 09:35:00,79.97,80.09,79.8,80.08,9107.0,72.0422,72.1503,71.8891,72.1413,9107.0
2021-04-08 09:40:00,80.08,80.2,79.96,80.07,3151.0,72.1413,72.2494,72.0332,72.1323,3151.0
2021-04-08 09:45:00,80.1,80.21,80.06,80.11,7844.0,72.1594,72.2584,72.1233,72.1684,7844.0
2021-04-08 09:50:00,80.24,80.5,80.17,80.45,8602.0,72.2855,72.5197,72.2224,72.4747,8602.0
2021-04-08 09:55:00,80.47,80.47,80.24,80.26,6429.0,72.4927,72.4927,72.2855,72.3035,6429.0
2021-04-08 10:00:00,80.3,80.31,80.06,80.06,6400.0,72.3395,72.3485,72.1233,72.1233,6400.0
2021-04-08 10:05:00,80.06,80.1,79.95,80.05,3769.0,72.1233,72.1594,72.0242,72.1143,3769.0
2021-04-08 10:10:00,80.03,80.07,79.95,80.07,4334.0,72.0963,72.1323,72.0242,72.1323,4334.0
2021-04-08 10:15:00,80.1,80.12,80.02,80.12,4411.0,72.1594,72.1774,72.0873,72.1774,4411.0
2021-04-08 10:20:00,80.09,80.09,80.0,80.0,4485.0,72.1503,72.1503,72.0693,72.0693,4485.0
2021-04-08 10:25:00,79.95,79.96,79.81,79.85,4395.0,72.0242,72.0332,71.8981,71.9341,4395.0
2021-04-08 10:30:00,79.84,79.89,79.77,79.88,7949.0,71.9251,71.9702,71.8621,71.9612,7949.0
2021-04-08 10:35:00,79.86,79.96,79.82,79.94,5955.0,71.9431,72.0332,71.9071,72.0152,5955.0
2021-04-08 10:40:00,79.91,79.97,79.86,79.96,5859.0,71.9882,72.0422,71.9431,72.0332,5859.0
2021-04-08 10:45:00,79.93,80.06,79.9,79.97,6237.0,72.0062,72.1233,71.9792,72.0422,6237.0
2021-04-08 10:50:00,79.94,79.97,79.74,79.77,8626.0,72.0152,72.0422,71.835,71.8621,8626.0
2021-04-08 10:55:00,79.78,79.87,79.78,79.87,7307.0,71.8711,71.9522,71.8711,71.9522,7307.0
2021-04-08 11:00:00,79.88,80.12,79.88,80.11,14642.0,71.9612,72.1774,71.9612,72.1684,14642.0
2021-04-08 11:05:00,80.11,80.18,80.1,80.16,6406.0,72.1684,72.2314,72.1594,72.2134,6406.0
2021-04-08 11:10:00,80.09,80.18,80.06,80.12,4469.0,72.1503,72.2314,72.1233,72.1774,4469.0
2021-04-08 11:15:00,80.13,80.29,80.1,80.29,6843.0,72.1864,72.3305,72.1594,72.3305,6843.0
2021-04-08 11:20:00,80.32,80.32,80.07,80.07,3949.0,72.3575,72.3575,72.1323,72.1323,3949.0
2021-04-08 11:25:00,80.06,80.16,80.06,80.15,3990.0,72.1233,72.2134,72.1233,72.2044,3990.0
2021-04-08 11:30:00,80.14,80.19,80.1,80.16,6376.0,72.1954,72.2404,72.1594,72.2134,6376.0
2021-04-08 11:35:00,80.14,80.3,80.12,80.27,6993.0,72.1954,72.3395,72.1774,72.3125,6993.0
2021-04-08 11:40:00,80.29,80.3,80.19,80.21,4041.0,72.3305,72.3395,72.2404,72.2584,4041.0
2021-04-08 11:45:00,80.21,80.24,80.12,80.12,4333.0,72.2584,72.2855,72.1774,72.1774,4333.0
2021-04-08 11:50:00,80.09,80.28,80.04,80.24,8867.0,72.1503,72.3215,72.1053,72.2855,8867.0
2021-04-08 11:55:00,80.24,80.25,80.1,80.14,4272.0,72.2855,72.2945,72.1594,72.1954,4272.0
2021-04-08 12:00:00,80.15,80.19,80.14,80.15,8332.0,72.2044,72.2404,72.1954,72.2044,8332.0
2021-04-08 12:05:00,80.15,80.25,80.15,80.21,4810.0,72.2044,72.2945,72.2044,72.2584,4810.0
2021-04-08 12:10:00,80.23,80.39,80.23,80.39,2176.0,72.2765,72.4206,72.2765,72.4206,2176.0
2021-04-08 12:15:00,80.41,80.43,80.39,80.41,3950.0,72.4386,72.4566,72.4206,72.4386,3950.0
2021-04-08 12:20:00,80.41,80.42,80.31,80.32,5614.0,72.4386,72.4476,72.3485,72.3575,5614.0
2021-04-08 12:25:00,80.31,80.41,80.25,80.41,4756.0,72.3485,72.4386,72.2945,72.4386,4756.0
2021-04-08 12:30:00,80.39,80.43,80.36,80.43,3947.0,72.4206,72.4566,72.3936,72.4566,3947.0
2021-04-08 12:35:00,80.44,80.45,80.38,80.39,5574.0,72.4656,72.4747,72.4116,72.4206,5574.0
2021-04-08 12:40:00,80.41,80.44,80.35,80.35,7705.0,72.4386,72.4656,72.3846,72.3846,7705.0
2021-04-08 12:45:00,80.32,80.48,80.27,80.45,5385.0,72.3575,72.5017,72.3125,72.4747,5385.0
2021-04-08 12:50:00,80.48,80.48,80.4,80.42,3583.0,72.5017,72.5017,72.4296,72.4476,3583.0
2021-04-08 12:55:00,80.4,80.42,80.35,80.35,2631.0,72.4296,72.4476,72.3846,72.3846,2631.0
2021-04-08 13:00:00,80.38,80.4,80.22,80.24,11795.0,72.4116,72.4296,72.2675,72.2855,11795.0
2021-04-08 13:05:00,80.27,80.27,80.12,80.17,9918.0,72.3125,72.3125,72.1774,72.2224,9918.0
2021-04-08 13:10:00,80.16,80.2,80.08,80.1,5305.0,72.2134,72.2494,72.1413,72.1594,5305.0
2021-04-08 13:15:00,80.09,80.18,80.09,80.15,3742.0,72.1503,72.2314,72.1503,72.2044,3742.0
2021-04-08 13:20:00,80.15,80.2,80.15,80.18,2538.0,72.2044,72.2494,72.2044,72.2314,2538.0
2021-04-08 13:25:00,80.16,80.19,80.06,80.08,4794.0,72.2134,72.2404,72.1233,72.1413,4794.0
2021-04-08 13:30:00,80.11,80.14,80.07,80.14,3255.0,72.1684,72.1954,72.1323,72.1954,3255.0
2021-04-08 13:35:00,80.14,80.15,80.08,80.09,3031.0,72.1954,72.2044,72.1413,72.1503,3031.0
2021-04-08 13:40:00,80.07,80.13,80.03,80.1,5594.0,72.1323,72.1864,72.0963,72.1594,5594.0
2021-04-08 13:45:00,80.13,80.16,80.08,80.1,4791.0,72.1864,72.2134,72.1413,72.1594,4791.0
2021-04-08 13:50:00,80.1,80.1,80.02,80.03,17672.0,72.1594,72.1594,72.0873,72.0963,17672.0
2021-04-08 13:55:00,80.05,80.2,80.05,80.19,5034.0,72.1143,72.2494,72.1143,72.2404,5034.0
2021-04-08 14:00:00,80.21,80.33,80.16,80.18,20653.0,72.2584,72.3666,72.2134,72.2314,20653.0
2021-04-08 14:05:00,80.2,80.28,80.17,80.23,14322.0,72.2494,72.3215,72.2224,72.2765,14322.0
2021-04-08 14:10:00,80.22,80.22,80.09,80.09,8667.0,72.2675,72.2675,72.1503,72.1503,8667.0
2021-04-08 14:15:00,80.11,80.12,80.05,80.12,5017.0,72.1684,72.1774,72.1143,72.1774,5017.0
2021-04-08 14:20:00,80.15,80.29,80.15,80.29,30858.0,72.2044,72.3305,72.2044,72.3305,30858.0
2021-04-08 14:25:00,80.3,80.32,80.16,80.21,10195.0,72.3395,72.3575,72.2134,72.2584,10195.0
2021-04-08 14:30:00,80.2,80.22,80.13,80.19,9381.0,72.2494,72.2675,72.1864,72.2404,9381.0
2021-04-08 14:35:00,80.21,80.24,80.18,80.2,11932.0,72.2584,72.2855,72.2314,72.2494,11932.0
2021-04-08 14:40:00,80.23,80.35,80.21,80.33,12837.0,72.2765,72.3846,72.2584,72.3666,12837.0
2021-04-08 14:45:00,80.31,80.35,80.3,80.34,6076.0,72.3485,72.3846,72.3395,72.3756,6076.0
2021-04-08 14:50:00,80.33,80.4,80.3,80.4,4810.0,72.3666,72.4296,72.3395,72.4296,4810.0
2021-04-08 14:55:00,80.4,80.47,80.38,80.45,7435.0,72.4296,72.4927,72.4116,72.4747,7435.0
2021-04-08 15:00:00,80.44,80.48,80.42,80.44,5859.0,72.4656,72.5017,72.4476,72.4656,5859.0
2021-04-08 15:05:00,80.45,80.48,80.42,80.48,5031.0,72.4747,72.5017,72.4476,72.5017,5031.0
2021-04-08 15:10:00,80.48,80.5,80.44,80.45,3609.0,72.5017,72.5197,72.4656,72.4747,3609.0
2021-04-08 15:15:00,80.47,80.58,80.46,80.57,6194.0,72.4927,72.5918,72.4837,72.5828,6194.0
2021-04-08 15:20:00,80.56,80.57,80.48,80.56,3992.0,72.5738,72.5828,72.5017,72.5738,3992.0
2021-04-08 15:25:00,80.58,80.61,80.55,80.59,6848.0,72.5918,72.6188,72.5647,72.6008,6848.0
2021-04-08 15:30:00,80.6,80.65,80.55,80.56,9474.0,72.6098,72.6548,72.5647,72.5738,9474.0
2021-04-08 15:35:00,80.55,80.55,80.45,80.48,14594.0,72.5647,72.5647,72.4747,72.5017,14594.0
2021-04-08 15:40:00,80.47,80.53,80.45,80.49,7792.0,72.4927,72.5467,72.4747,72.5107,7792.0
2021-04-08 15:45:00,80.49,80.52,80.47,80.51,11779.0,72.5107,72.5377,72.4927,72.5287,11779.0
2021-04-08 15:50:00,80.5,80.66,80.48,80.66,30391.0,72.5197,72.6638,72.5017,72.6638,30391.0
2021-04-08 15:55:00,80.66,80.72,80.57,80.62,79145.0,72.6638,72.7179,72.5828,72.6278,79145.0
2021-04-09 09:30:00,81.19,81.42,80.91,81.27,29332.0,73.1413,73.3485,72.8891,73.2134,29332.0
2021-04-09 09:35:00,81.38,81.68,81.33,81.39,11288.0,73.3125,73.5827,73.2674,73.3215,11288.0
2021-04-09 09:40:00,81.48,81.5,81.31,81.31,2526.0,73.4025,73.4206,73.2494,73.2494,2526.0
2021-04-09 09:45:00,81.3,81.39,81.03,81.07,4621.0,73.2404,73.3215,72.9972,73.0332,4621.0
2021-04-09 09:50:00,81.06,81.13,80.95,80.98,9593.0,73.0242,73.0872,72.9251,72.9521,9593.0
2021-04-09 09:55:00,80.93,80.93,80.66,80.71,7882.0,72.9071,72.9071,72.6638,72.7089,7882.0
2021-04-09 10:00:00,80.73,80.73,80.52,80.56,8111.0,72.7269,72.7269,72.5377,72.5738,8111.0
2021-04-09 10:05:00,80.55,80.63,80.4,80.5,5363.0,72.5647,72.6368,72.4296,72.5197,5363.0
2021-04-09 10:10:00,80.53,80.59,80.4,80.59,3043.0,72.5467,72.6008,72.4296,72.6008,3043.0
2021-04-09 10:15:00,80.52,80.72,80.47,80.48,3943.0,72.5377,72.7179,72.4927,72.5017,3943.0
2021-04-09 10:20:00,80.47,80.63,80.46,80.63,2344.0,72.4927,72.6368,72.4837,72.6368,2344.0
2021-04-09 10:25:00,80.59,80.63,80.51,80.6,7298.0,72.6008,72.6368,72.5287,72.6098,7298.0
2021-04-09 10:30:00,80.55,80.55,80.42,80.47,4034.0,72.5647,72.5647,72.4476,72.4927,4034.0
2021-04-09 10:35:00,80.48,80.51,80.4,80.4,3905.0,72.5017,72.5287,72.4296,72.4296,3905.0
2021-04-09 10:40:00,80.4,80.49,80.38,80.48,5035.0,72.4296,72.5107,72.4116,72.5017,5035.0
2021-04-09 10:45:00,80.44,80.65,80.42,80.65,4957.0,72.4656,72.6548,72.4476,72.6548,4957.0
2021-04-09 10:50:00,80.66,80.83,80.58,80.72,9416.0,72.6638,72.817,72.5918,72.7179,9416.0
2021-04-09 10:55:00,80.72,80.76,80.54,80.63,3653.0,72.7179,72.7539,72.5557,72.6368,3653.0
2021-04-09 11:00:00,80.63,80.74,80.63,80.64,9359.0,72.6368,72.7359,72.6368,72.6458,9359.0
2021-04-09 11:05:00,80.64,80.8,80.59,80.59,6728.0,72.6458,72.79,72.6008,72.6008,6728.0
2021-04-09 11:10:00,80.61,80.63,80.5,80.53,7452.0,72.6188,72.6368,72.5197,72.5467,7452.0
2021-04-09 11:15:00,80.53,80.65,80.51,80.53,7226.0,72.5467,72.6548,72.5287,72.5467,7226.0
2021-04-09 11:20:00,80.52,80.58,80.39,80.42,6156.0,72.5377,72.5918,72.4206,72.4476,6156.0
2021-04-09 11:25:00,80.43,80.44,80.31,80.36,3838.0,72.4566,72.4656,72.3485,72.3936,3838.0
2021-04-09 11:30:00,80.34,80.35,80.19,80.22,4156.0,72.3756,72.3846,72.2404,72.2675,4156.0
2021-04-09 11:35:00,80.22,80.3,80.21,80.23,6500.0,72.2675,72.3395,72.2584,72.2765,6500.0
2021-04-09 11:40:00,80.23,80.29,80.23,80.27,1772.0,72.2765,72.3305,72.2765,72.3125,1772.0
2021-04-09 11:45:00,80.28,80.36,80.27,80.3,4012.0,72.3215,72.3936,72.3125,72.3395,4012.0
2021-04-09 11:50:00,80.31,80.41,80.3,80.4,2099.0,72.3485,72.4386,72.3395,72.4296,2099.0
2021-04-09 11:55:00,80.39,80.39,80.28,80.31,5243.0,72.4206,72.4206,72.3215,72.3485,5243.0
2021-04-09 12:00:00,80.29,80.31,80.24,80.27,9305.0,72.3305,72.3485,72.2855,72.3125,9305.0
2021-04-09 12:05:00,80.28,80.28,80.15,80.16,4332.0,72.3215,72.3215,72.2044,72.2134,4332.0
2021-04-09 12:10:00,80.18,80.24,80.15,80.15,1411.0,72.2314,72.2855,72.2044,72.2044,1411.0
2021-04-09 12:15:00,80.17,80.18,80.08,80.17,7604.0,72.2224,72.2314,72.1413,72.2224,7604.0
2021-04-09 12:20:00,80.16,80.26,80.15,80.24,1455.0,72.2134,72.3035,72.2044,72.2855,1455.0
2021-04-09 12:25:00,80.24,80.27,80.18,80.27,3520.0,72.2855,72.3125,72.2314,72.3125,3520.0
2021-04-09 12:30:00,80.28,80.32,80.26,80.27,2979.0,72.3215,72.3575,72.3035,72.3125,2979.0
2021-04-09 12:35:00,80.3,80.35,80.29,80.29,1725.0,72.3395,72.3846,72.3305,72.3305,1725.0
2021-04-09 12:40:00,80.28,80.33,80.26,80.31,2568.0,72.3215,72.3666,72.3035,72.3485,2568.0
2021-04-09 12:45:00,80.31,80.32,80.25,80.26,2069.0,72.3485,72.3575,72.2945,72.3035,2069.0
2021-04-09 12:50:00,80.27,80.28,80.22,80.25,2409.0,72.3125,72.3215,72.2675,72.2945,2409.0
2021-04-09 12:55:00,80.23,80.28,80.2,80.2,1738.0,72.2765,72.3215,72.2494,72.2494,1738.0
2021-04-09 13:00:00,80.24,80.24,80.12,80.13,2243.0,72.2855,72.2855,72.1774,72.1864,2243.0
2021-04-09 13:05:00,80.1,80.19,80.1,80.17,2899.0,72.1594,72.2404,72.1594,72.2224,2899.0
2021-04-09 13:10:00,80.19,80.28,80.19,80.25,4104.0,72.2404,72.3215,72.2404,72.2945,4104.0
2021-04-09 13:15:00,80.25,80.25,80.19,80.2,4222.0,72.2945,72.2945,72.2404,72.2494,4222.0
2021-04-09 13:20:00,80.2,80.2,80.15,80.19,3616.0,72.2494,72.2494,72.2044,72.2404,3616.0
2021-04-09 13:25:00,80.2,80.26,80.14,80.15,2944.0,72.2494,72.3035,72.1954,72.2044,2944.0
2021-04-09 13:30:00,80.15,80.15,80.08,80.09,3434.0,72.2044,72.2044,72.1413,72.1503,3434.0
2021-04-09 13:35:00,80.09,80.19,80.09,80.18,3402.0,72.1503,72.2404,72.1503,72.2314,3402.0
2021-04-09 13:40:00,80.19,80.22,80.15,80.21,3740.0,72.2404,72.2675,72.2044,72.2584,3740.0
2021-04-09 13:45:00,80.19,80.26,80.18,80.25,4433.0,72.2404,72.3035,72.2314,72.2945,4433.0
2021-04-09 13:50:00,80.28,80.28,80.17,80.2,7116.0,72.3215,72.3215,72.2224,72.2494,7116.0
2021-04-09 13:55:00,80.22,80.23,80.13,80.23,5224.0,72.2675,72.2765,72.1864,72.2765,5224.0
2021-04-09 14:00:00,80.22,80.28,80.2,80.23,6261.0,72.2675,72.3215,72.2494,72.2765,6261.0
2021-04-09 14:05:00,80.23,80.23,80.17,80.18,3053.0,72.2765,72.2765,72.2224,72.2314,3053.0
2021-04-09 14:10:00,80.21,80.23,80.16,80.22,11304.0,72.2584,72.2765,72.2134,72.2675,11304.0
2021-04-09 14:15:00,80.23,80.37,80.23,80.36,2433.0,72.2765,72.4026,72.2765,72.3936,2433.0
2021-04-09 14:20:00,80.36,80.44,80.35,80.43,4799.0,72.3936,72.4656,72.3846,72.4566,4799.0
2021-04-09 14:25:00,80.43,80.43,80.35,80.37,2513.0,72.4566,72.4566,72.3846,72.4026,2513.0
2021-04-09 14:30:00,80.35,80.4,80.35,80.38,2795.0,72.3846,72.4296,72.3846,72.4116,2795.0
2021-04-09 14:35:00,80.39,80.5,80.37,80.5,6428.0,72.4206,72.5197,72.4026,72.5197,6428.0
2021-04-09 14:40:00,80.49,80.53,80.46,80.49,3751.0,72.5107,72.5467,72.4837,72.5107,3751.0
2021-04-09 14:45:00,80.52,80.58,80.47,80.51,6548.0,72.5377,72.5918,72.4927,72.5287,6548.0
2021-04-09 14:50:00,80.54,80.54,80.48,80.5,3245.0,72.5557,72.5557,72.5017,72.5197,3245.0
2021-04-09 14:55:00,80.53,80.53,80.46,80.49,3257.0,72.5467,72.5467,72.4837,72.5107,3257.0
2021-04-09 15:00:00,80.47,80.51,80.47,80.49,3536.0,72.4927,72.5287,72.4927,72.5107,3536.0
2021-04-09 15:05:00,80.5,80.6,80.5,80.59,6399.0,72.5197,72.6098,72.5197,72.6008,6399.0
2021-04-09 15:10:00,80.59,80.65,80.59,80.63,8848.0,72.6008,72.6548,72.6008,72.6368,8848.0
2021-04-09 15:15:00,80.64,80.7,80.6,80.68,3934.0,72.6458,72.6999,72.6098,72.6819,3934.0
2021-04-09 15:20:00,80.67,80.73,80.65,80.69,4149.0,72.6728,72.7269,72.6548,72.6909,4149.0
2021-04-09 15:25:00,80.7,80.79,80.7,80.79,6694.0,72.6999,72.7809,72.6999,72.7809,6694.0
2021-04-09 15:30:00,80.79,80.88,80.78,80.84,10752.0,72.7809,72.862,72.7719,72.826,10752.0
2021-04-09 15:35:00,80.87,80.89,80.82,80.84,10453.0,72.853,72.871,72.808,72.826,10453.0
2021-04-09 15:40:00,80.84,80.9,80.76,80.78,9758.0,72.826,72.88,72.7539,72.7719,9758.0
2021-04-09 15:45:00,80.77,80.86,80.77,80.83,16591.0,72.7629,72.844,72.7629,72.817,16591.0
2021-04-09 15:50:00,80.85,80.94,80.85,80.9,33321.0,72.835,72.9161,72.835,72.88,33321.0
2021-04-09 15:55:00,80.9,80.9,80.8,80.85,72102.0,72.88,72.88,72.79,72.835,72102.0
2021-04-12 09:30:00,80.95,81.38,80.56,81.26,40334.0,72.9251,73.3125,72.5738,73.2044,40334.0
2021-04-12 09:35:00,81.42,81.42,81.13,81.28,9601.0,73.3485,73.3485,73.0872,73.2224,9601.0
2021-04-12 09:40:00,81.27,81.27,81.02,81.07,2469.0,73.2134,73.2134,72.9881,73.0332,2469.0
2021-04-12 09:45:00,81.11,81.13,80.72,80.78,3632.0,73.0692,73.0872,72.7179,72.7719,3632.0
2021-04-12 09:50:00,80.76,80.99,80.73,80.94,4204.0,72.7539,72.9611,72.7269,72.9161,4204.0
2021-04-12 09:55:00,80.94,80.94,80.75,80.84,6157.0,72.9161,72.9161,72.7449,72.826,6157.0
2021-04-12 10:00:00,80.94,80.94,80.79,80.86,7045.0,72.9161,72.9161,72.7809,72.844,7045.0
2021-04-12 10:05:00,80.85,81.0,80.81,81.0,5244.0,72.835,72.9701,72.799,72.9701,5244.0
2021-04-12 10:10:00,81.08,81.08,80.86,80.9,4408.0,73.0422,73.0422,72.844,72.88,4408.0
2021-04-12 10:15:00,80.88,80.98,80.83,80.91,4541.0,72.862,72.9521,72.817,72.8891,4541.0
2021-04-12 10:20:00,80.92,80.99,80.82,80.95,4665.0,72.8981,72.9611,72.808,72.9251,4665.0
2021-04-12 10:25:00,80.95,81.01,80.91,80.97,2892.0,72.9251,72.9791,72.8891,72.9431,2892.0
2021-04-12 10:30:00,80.98,81.01,80.88,80.96,4860.0,72.9521,72.9791,72.862,72.9341,4860.0
2021-04-12 10:35:00,80.98,81.02,80.94,80.97,7137.0,72.9521,72.9881,72.9161,72.9431,7137.0
2021-04-12 10:40:00,80.96,81.05,80.96,81.05,4415.0,72.9341,73.0152,72.9341,73.0152,4415.0
2021-04-12 10:45:00,81.05,81.14,80.95,81.14,13526.0,73.0152,73.0963,72.9251,73.0963,13526.0
2021-04-12 10:50:00,81.14,81.15,80.99,80.99,5175.0,73.0963,73.1053,72.9611,72.9611,5175.0
2021-04-12 10:55:00,80.97,81.1,80.97,81.1,10713.0,72.9431,73.0602,72.9431,73.0602,10713.0
2021-04-12 11:00:00,81.09,81.13,80.87,80.87,6653.0,73.0512,73.0872,72.853,72.853,6653.0
2021-04-12 11:05:00,80.88,80.96,80.84,80.96,5958.0,72.862,72.9341,72.826,72.9341,5958.0
2021-04-12 11:10:00,80.98,81.09,80.9,80.9,9125.0,72.9521,73.0512,72.88,72.88,9125.0
2021-04-12 11:15:00,80.9,81.05,80.9,81.03,13221.0,72.88,73.0152,72.88,72.9972,13221.0
2021-04-12 11:20:00,81.03,81.32,81.02,81.32,8820.0,72.9972,73.2584,72.9881,73.2584,8820.0
2021-04-12 11:25:00,81.35,81.39,81.28,81.3,10328.0,73.2854,73.3215,73.2224,73.2404,10328.0
2021-04-12 11:30:00,81.31,81.32,81.14,81.17,13371.0,73.2494,73.2584,73.0963,73.1233,13371.0
2021-04-12 11:35:00,81.17,81.3,81.11,81.28,7984.0,73.1233,73.2404,73.0692,73.2224,7984.0
2021-04-12 11:40:00,81.3,81.41,81.26,81.39,6519.0,73.2404,73.3395,73.2044,73.3215,6519.0
2021-04-12 11:45:00,81.4,81.4,81.32,81.36,4308.0,73.3305,73.3305,73.2584,73.2944,4308.0
2021-04-12 11:50:00,81.38,81.47,81.34,81.46,4070.0,73.3125,73.3935,73.2764,73.3845,4070.0
2021-04-12 11:55:00,81.47,81.65,81.47,81.48,8089.0,73.3935,73.5557,73.3935,73.4025,8089.0
2021-04-12 12:00:00,81.5,81.5,81.3,81.31,4702.0,73.4206,73.4206,73.2404,73.2494,4702.0
2021-04-12 12:05:00,81.3,81.33,81.28,81.3,2767.0,73.2404,73.2674,73.2224,73.2404,2767.0
2021-04-12 12:10:00,81.32,81.45,81.29,81.43,4075.0,73.2584,73.3755,73.2314,73.3575,4075.0
2021-04-12 12:15:00,81.38,81.48,81.36,81.48,12181.0,73.3125,73.4025,73.2944,73.4025,12181.0
2021-04-12 12:20:00,81.46,81.66,81.42,81.61,4728.0,73.3845,73.5647,73.3485,73.5197,4728.0
2021-04-12 12:25:00,81.6,81.63,81.51,81.52,6863.0,73.5107,73.5377,73.4296,73.4386,6863.0
2021-04-12 12:30:00,81.53,81.63,81.5,81.61,1962.0,73.4476,73.5377,73.4206,73.5197,1962.0
2021-04-12 12:35:00,81.58,81.67,81.55,81.65,4514.0,73.4926,73.5737,73.4656,73.5557,4514.0
2021-04-12 12:40:00,81.66,81.68,81.65,81.68,1725.0,73.5647,73.5827,73.5557,73.5827,1725.0
2021-04-12 12:45:00,81.7,81.75,81.65,81.67,3098.0,73.6007,73.6458,73.5557,73.5737,3098.0
2021-04-12 12:50:00,81.66,81.66,81.61,81.66,6364.0,73.5647,73.5647,73.5197,73.5647,6364.0
2021-04-12 12:55:00,81.68,81.72,81.66,81.71,7132.0,73.5827,73.6188,73.5647,73.6097,7132.0
2021-04-12 13:00:00,81.73,81.75,81.55,81.56,5370.0,73.6278,73.6458,73.4656,73.4746,5370.0
2021-04-12 13:05:00,81.57,81.63,81.52,81.52,2018.0,73.4836,73.5377,73.4386,73.4386,2018.0
2021-04-12 13:10:00,81.54,81.54,81.46,81.52,2408.0,73.4566,73.4566,73.3845,73.4386,2408.0
2021-04-12 13:15:00,81.51,81.55,81.46,81.47,23453.0,73.4296,73.4656,73.3845,73.3935,23453.0
2021-04-12 13:20:00,81.47,81.52,81.36,81.37,25907.0,73.3935,73.4386,73.2944,73.3035,25907.0
2021-04-12 13:25:00,81.37,81.45,81.37,81.43,3371.0,73.3035,73.3755,73.3035,73.3575,3371.0
2021-04-12 13:30:00,81.43,81.44,81.38,81.43,4389.0,73.3575,73.3665,73.3125,73.3575,4389.0
2021-04-12 13:35:00,81.44,81.44,81.35,81.41,5864.0,73.3665,73.3665,73.2854,73.3395,5864.0
2021-04-12 13:40:00,81.46,81.52,81.44,81.48,5983.0,73.3845,73.4386,73.3665,73.4025,5983.0
2021-04-12 13:45:00,81.47,81.54,81.46,81.52,5128.0,73.3935,73.4566,73.3845,73.4386,5128.0
2021-04-12 13:50:00,81.5,81.5,81.36,81.4,5104.0,73.4206,73.4206,73.2944,73.3305,5104.0
2021-04-12 13:55:00,81.36,81.38,81.29,81.33,6698.0,73.2944,73.3125,73.2314,73.2674,6698.0
2021-04-12 14:00:00,81.34,81.34,81.2,81.21,7322.0,73.2764,73.2764,73.1503,73.1593,7322.0
2021-04-12 14:05:00,81.22,81.25,81.18,81.25,5954.0,73.1683,73.1953,73.1323,73.1953,5954.0
2021-04-12 14:10:00,81.26,81.35,81.25,81.35,2955.0,73.2044,73.2854,73.1953,73.2854,2955.0
2021-04-12 14:15:00,81.36,81.36,81.3,81.34,2961.0,73.2944,73.2944,73.2404,73.2764,2961.0
2021-04-12 14:20:00,81.34,81.37,81.33,81.37,3617.0,73.2764,73.3035,73.2674,73.3035,3617.0
2021-04-12 14:25:00,81.34,81.35,81.3,81.35,2350.0,73.2764,73.2854,73.2404,73.2854,2350.0
2021-04-12 14:30:00,81.38,81.38,81.34,81.34,1825.0,73.3125,73.3125,73.2764,73.2764,1825.0
2021-04-12 14:35:00,81.35,81.38,81.33,81.37,4635.0,73.2854,73.3125,73.2674,73.3035,4635.0
2021-04-12 14:40:00,81.34,81.35,81.28,81.32,3232.0,73.2764,73.2854,73.2224,73.2584,3232.0
2021-04-12 14:45:00,81.33,81.33,81.27,81.28,3670.0,73.2674,73.2674,73.2134,73.2224,3670.0
2021-04-12 14:50:00,81.29,81.29,81.23,81.26,3305.0,73.2314,73.2314,73.1773,73.2044,3305.0
2021-04-12 14:55:00,81.25,81.27,81.18,81.21,3665.0,73.1953,73.2134,73.1323,73.1593,3665.0
2021-04-12 15:00:00,81.2,81.22,81.18,81.19,6118.0,73.1503,73.1683,73.1323,73.1413,6118.0
2021-04-12 15:05:00,81.19,81.28,81.18,81.25,6826.0,73.1413,73.2224,73.1323,73.1953,6826.0
2021-04-12 15:10:00,81.27,81.37,81.25,81.37,10103.0,73.2134,73.3035,73.1953,73.3035,10103.0
2021-04-12 15:15:00,81.38,81.39,81.31,81.32,7873.0,73.3125,73.3215,73.2494,73.2584,7873.0
2021-04-12 15:20:00,81.31,81.36,81.29,81.33,11657.0,73.2494,73.2944,73.2314,73.2674,11657.0
2021-04-12 15:25:00,81.33,81.4,81.31,81.39,8620.0,73.2674,73.3305,73.2494,73.3215,8620.0
2021-04-12 15:30:00,81.4,81.49,81.4,81.48,8682.0,73.3305,73.4116,73.3305,73.4025,8682.0
2021-04-12 15:35:00,81.49,81.53,81.44,81.5,11561.0,73.4116,73.4476,73.3665,73.4206,11561.0
2021-04-12 15:40:00,81.5,81.58,81.49,81.58,8592.0,73.4206,73.4926,73.4116,73.4926,8592.0
2021-04-12 15:45:00,81.56,81.61,81.54,81.59,15975.0,73.4746,73.5197,73.4566,73.5016,15975.0
2021-04-12 15:50:00,81.6,81.66,81.56,81.64,32913.0,73.5107,73.5647,73.4746,73.5467,32913.0
2021-04-12 15:55:00,81.62,81.64,81.5,81.58,56188.0,73.5287,73.5467,73.4206,73.4926,56188.0
2021-04-13 09:30:00,80.5,80.82,80.31,80.4,27726.0,72.5197,72.808,72.3485,72.4296,27726.0
2021-04-13 09:35:00,80.46,80.46,80.04,80.07,11925.0,72.4837,72.4837,72.1053,72.1323,11925.0
2021-04-13 09:40:00,80.08,80.08,79.77,79.87,6766.0,72.1413,72.1413,71.8621,71.9522,6766.0
2021-04-13 09:45:00,79.8,79.87,79.67,79.71,5992.0,71.8891,71.9522,71.772,71.808,5992.0
2021-04-13 09:50:00,79.75,79.94,79.74,79.82,4643.0,71.844,72.0152,71.835,71.9071,4643.0
2021-04-13 09:55:00,79.8,79.96,79.8,79.88,16615.0,71.8891,72.0332,71.8891,71.9612,16615.0
2021-04-13 10:00:00,79.93,80.08,79.81,79.81,24860.0,72.0062,72.1413,71.8981,71.8981,24860.0
2021-04-13 10:05:00,79.83,79.89,79.64,79.82,16425.0,71.9161,71.9702,71.745,71.9071,16425.0
2021-04-13 10:10:00,79.8,79.97,79.8,79.97,14507.0,71.8891,72.0422,71.8891,72.0422,14507.0
2021-04-13 10:15:00,79.93,79.98,79.84,79.96,6940.0,72.0062,72.0512,71.9251,72.0332,6940.0
2021-04-13 10:20:00,79.97,80.05,79.93,80.04,8097.0,72.0422,72.1143,72.0062,72.1053,8097.0
2021-04-13 10:25:00,79.98,80.13,79.91,79.92,101550.0,72.0512,72.1864,71.9882,71.9972,101550.0
2021-04-13 10:30:00,79.95,80.42,79.95,80.41,74815.0,72.0242,72.4476,72.0242,72.4386,74815.0
2021-04-13 10:35:00,80.4,80.52,80.4,80.45,15684.0,72.4296,72.5377,72.4296,72.4747,15684.0
2021-04-13 10:40:00,80.44,80.7,80.42,80.65,14312.0,72.4656,72.6999,72.4476,72.6548,14312.0
2021-04-13 10:45:00,80.69,80.84,80.68,80.84,14831.0,72.6909,72.826,72.6819,72.826,14831.0
2021-04-13 10:50:00,80.84,80.86,80.72,80.77,19576.0,72.826,72.844,72.7179,72.7629,19576.0
2021-04-13 10:55:00,80.76,80.77,80.61,80.64,7203.0,72.7539,72.7629,72.6188,72.6458,7203.0
2021-04-13 11:00:00,80.64,80.84,80.61,80.79,18730.0,72.6458,72.826,72.6188,72.7809,18730.0
2021-04-13 11:05:00,80.77,80.79,80.69,80.7,5528.0,72.7629,72.7809,72.6909,72.6999,5528.0
2021-04-13 11:10:00,80.7,80.89,80.7,80.79,31197.0,72.6999,72.871,72.6999,72.7809,31197.0
2021-04-13 11:15:00,80.79,80.87,80.76,80.87,9499.0,72.7809,72.853,72.7539,72.853,9499.0
2021-04-13 11:20:00,80.85,80.93,80.82,80.85,7371.0,72.835,72.9071,72.808,72.835,7371.0
2021-04-13 11:25:00,80.83,80.88,80.75,80.77,7747.0,72.817,72.862,72.7449,72.7629,7747.0
2021-04-13 11:30:00,80.79,80.83,80.72,80.72,9365.0,72.7809,72.817,72.7179,72.7179,9365.0
2021-04-13 11:35:00,80.72,80.74,80.44,80.44,7875.0,72.7179,72.7359,72.4656,72.4656,7875.0
2021-04-13 11:40:00,80.44,80.48,80.37,80.48,5278.0,72.4656,72.5017,72.4026,72.5017,5278.0
2021-04-13 11:45:00,80.46,80.56,80.41,80.56,2764.0,72.4837,72.5738,72.4386,72.5738,2764.0
2021-04-13 11:50:00,80.56,80.6,80.53,80.58,3290.0,72.5738,72.6098,72.5467,72.5918,3290.0
2021-04-13 11:55:00,80.58,80.61,80.39,80.39,26031.0,72.5918,72.6188,72.4206,72.4206,26031.0
2021-04-13 12:00:00,80.43,80.47,80.33,80.33,5134.0,72.4566,72.4927,72.3666,72.3666,5134.0
2021-04-13 12:05:00,80.33,80.39,80.29,80.39,4108.0,72.3666,72.4206,72.3305,72.4206,4108.0
2021-04-13 12:10:00,80.37,80.38,80.27,80.28,5558.0,72.4026,72.4116,72.3125,72.3215,5558.0
2021-04-13 12:15:00,80.31,80.33,80.21,80.3,5352.0,72.3485,72.3666,72.2584,72.3395,5352.0
2021-04-13 12:20:00,80.32,80.32,80.23,80.28,2134.0,72.3575,72.3575,72.2765,72.3215,2134.0
2021-04-13 12:25:00,80.24,80.24,80.12,80.13,3885.0,72.2855,72.2855,72.1774,72.1864,3885.0
2021-04-13 12:30:00,80.11,80.16,80.01,80.04,4506.0,72.1684,72.2134,72.0783,72.1053,4506.0
2021-04-13 12:35:00,80.03,80.14,80.01,80.14,13996.0,72.0963,72.1954,72.0783,72.1954,13996.0
2021-04-13 12:40:00,80.14,80.19,80.12,80.14,8101.0,72.1954,72.2404,72.1774,72.1954,8101.0
2021-04-13 12:45:00,80.16,80.19,80.07,80.13,7597.0,72.2134,72.2404,72.1323,72.1864,7597.0
2021-04-13 12:50:00,80.13,80.22,80.13,80.22,4122.0,72.1864,72.2675,72.1864,72.2675,4122.0
2021-04-13 12:55:00,80.23,80.23,80.15,80.17,5333.0,72.2765,72.2765,72.2044,72.2224,5333.0
2021-04-13 13:00:00,80.16,80.27,80.14,80.26,6819.0,72.2134,72.3125,72.1954,72.3035,6819.0
2021-04-13 13:05:00,80.26,80.4,80.26,80.36,27587.0,72.3035,72.4296,72.3035,72.3936,27587.0
2021-04-13 13:10:00,80.37,80.39,80.25,80.28,1500.0,72.4026,72.4206,72.2945,72.3215,1500.0
2021-04-13 13:15:00,80.25,80.25,80.17,80.25,4977.0,72.2945,72.2945,72.2224,72.2945,4977.0
2021-04-13 13:20:00,80.25,80.25,80.14,80.17,2640.0,72.2945,72.2945,72.1954,72.2224,2640.0
2021-04-13 13:25:00,80.15,80.23,80.12,80.21,5645.0,72.2044,72.2765,72.1774,72.2584,5645.0
2021-04-13 13:30:00,80.22,80.23,80.17,80.23,3101.0,72.2675,72.2765,72.2224,72.2765,3101.0
2021-04-13 13:35:00,80.23,80.25,80.17,80.25,3253.0,72.2765,72.2945,72.2224,72.2945,3253.0
2021-04-13 13:40:00,80.23,80.28,80.21,80.27,3358.0,72.2765,72.3215,72.2584,72.3125,3358.0
2021-04-13 13:45:00,80.26,80.34,80.26,80.33,6314.0,72.3035,72.3756,72.3035,72.3666,6314.0
2021-04-13 13:50:00,80.35,80.46,80.34,80.43,4589.0,72.3846,72.4837,72.3756,72.4566,4589.0
2021-04-13 13:55:00,80.46,80.66,80.45,80.66,10692.0,72.4837,72.6638,72.4747,72.6638,10692.0
2021-04-13 14:00:00,80.67,80.85,80.67,80.81,13127.0,72.6728,72.835,72.6728,72.799,13127.0
2021-04-13 14:05:00,80.8,80.8,80.75,80.76,4509.0,72.79,72.79,72.7449,72.7539,4509.0
2021-04-13 14:10:00,80.74,80.74,80.65,80.71,4768.0,72.7359,72.7359,72.6548,72.7089,4768.0
2021-04-13 14:15:00,80.71,80.73,80.6,80.64,5424.0,72.7089,72.7269,72.6098,72.6458,5424.0
2021-04-13 14:20:00,80.62,80.65,80.53,80.58,25942.0,72.6278,72.6548,72.5467,72.5918,25942.0
2021-04-13 14:25:00,80.58,80.69,80.57,80.63,5344.0,72.5918,72.6909,72.5828,72.6368,5344.0
2021-04-13 14:30:00,80.61,80.67,80.61,80.65,8638.0,72.6188,72.6728,72.6188,72.6548,8638.0
2021-04-13 14:35:00,80.63,80.65,80.57,80.59,3100.0,72.6368,72.6548,72.5828,72.6008,3100.0
2021-04-13 14:40:00,80.6,80.65,80.57,80.58,5558.0,72.6098,72.6548,72.5828,72.5918,5558.0
2021-04-13 14:45:00,80.58,80.58,80.5,80.54,6749.0,72.5918,72.5918,72.5197,72.5557,6749.0
2021-04-13 14:50:00,80.53,80.57,80.42,80.45,5250.0,72.5467,72.5828,72.4476,72.4747,5250.0
2021-04-13 14:55:00,80.41,80.51,80.39,80.44,10796.0,72.4386,72.5287,72.4206,72.4656,10796.0
2021-04-13 15:00:00,80.45,80.61,80.45,80.55,6388.0,72.4747,72.6188,72.4747,72.5647,6388.0
2021-04-13 15:05:00,80.59,80.64,80.55,80.63,4617.0,72.6008,72.6458,72.5647,72.6368,4617.0
2021-04-13 15:10:00,80.64,80.76,80.62,80.7,18460.0,72.6458,72.7539,72.6278,72.6999,18460.0
2021-04-13 15:15:00,80.71,80.74,80.63,80.7,7935.0,72.7089,72.7359,72.6368,72.6999,7935.0
2021-04-13 15:20:00,80.73,80.76,80.65,80.7,16815.0,72.7269,72.7539,72.6548,72.6999,16815.0
2021-04-13 15:25:00,80.72,80.74,80.67,80.72,6697.0,72.7179,72.7359,72.6728,72.7179,6697.0
2021-04-13 15:30:00,80.7,80.73,80.58,80.61,13597.0,72.6999,72.7269,72.5918,72.6188,13597.0
2021-04-13 15:35:00,80.61,80.64,80.53,80.58,10753.0,72.6188,72.6458,72.5467,72.5918,10753.0
2021-04-13 15:40:00,80.56,80.62,80.54,80.58,9165.0,72.5738,72.6278,72.5557,72.5918,9165.0
2021-04-13 15:45:00,80.56,80.61,80.54,80.55,15126.0,72.5738,72.6188,72.5557,72.5647,15126.0
2021-04-13 15:50:00,80.56,80.63,80.55,80.59,28911.0,72.5738,72.6368,72.5647,72.6008,28911.0
2021-04-13 15:55:00,80.59,80.66,80.49,80.49,53425.0,72.6008,72.6638,72.5107,72.5107,53425.0
2021-04-14 09:30:00,80.29,80.62,80.29,80.55,31211.0,72.3305,72.6278,72.3305,72.5647,31211.0
2021-04-14 09:35:00,80.56,80.9,80.56,80.83,7422.0,72.5738,72.88,72.5738,72.817,7422.0
2021-04-14 09:40:00,80.84,80.95,80.76,80.89,5496.0,72.826,72.9251,72.7539,72.871,5496.0
2021-04-14 09:45:00,80.95,81.19,80.95,81.15,6728.0,72.9251,73.1413,72.9251,73.1053,6728.0
2021-04-14 09:50:00,81.2,81.44,81.14,81.21,13888.0,73.1503,73.3665,73.0963,73.1593,13888.0
2021-04-14 09:55:00,81.2,81.44,81.2,81.39,5887.0,73.1503,73.3665,73.1503,73.3215,5887.0
2021-04-14 10:00:00,81.34,81.68,81.34,81.6,8684.0,73.2764,73.5827,73.2764,73.5107,8684.0
2021-04-14 10:05:00,81.59,81.69,81.55,81.56,10102.0,73.5016,73.5917,73.4656,73.4746,10102.0
2021-04-14 10:10:00,81.55,81.71,81.53,81.59,7811.0,73.4656,73.6097,73.4476,73.5016,7811.0
2021-04-14 10:15:00,81.58,81.58,81.47,81.49,10672.0,73.4926,73.4926,73.3935,73.4116,10672.0
2021-04-14 10:20:00,81.49,81.51,81.34,81.34,3542.0,73.4116,73.4296,73.2764,73.2764,3542.0
2021-04-14 10:25:00,81.35,81.44,81.35,81.37,8161.0,73.2854,73.3665,73.2854,73.3035,8161.0
2021-04-14 10:30:00,81.33,81.55,81.33,81.47,5163.0,73.2674,73.4656,73.2674,73.3935,5163.0
2021-04-14 10:35:00,81.48,81.48,81.38,81.41,4426.0,73.4025,73.4025,73.3125,73.3395,4426.0
2021-04-14 10:40:00,81.4,81.47,81.38,81.44,24218.0,73.3305,73.3935,73.3125,73.3665,24218.0
2021-04-14 10:45:00,81.44,81.45,81.34,81.39,4592.0,73.3665,73.3755,73.2764,73.3215,4592.0
2021-04-14 10:50:00,81.4,81.6,81.39,81.49,6970.0,73.3305,73.5107,73.3215,73.4116,6970.0
2021-04-14 10:55:00,81.5,81.51,81.35,81.35,3037.0,73.4206,73.4296,73.2854,73.2854,3037.0
2021-04-14 11:00:00,81.28,81.53,81.28,81.47,11141.0,73.2224,73.4476,73.2224,73.3935,11141.0
2021-04-14 11:05:00,81.54,81.56,81.51,81.55,4112.0,73.4566,73.4746,73.4296,73.4656,4112.0
2021-04-14 11:10:00,81.58,81.63,81.55,81.61,6852.0,73.4926,73.5377,73.4656,73.5197,6852.0
2021-04-14 11:15:00,81.59,81.75,81.55,81.73,12821.0,73.5016,73.6458,73.4656,73.6278,12821.0
2021-04-14 11:20:00,81.75,81.75,81.65,81.7,7094.0,73.6458,73.6458,73.5557,73.6007,7094.0
2021-04-14 11:25:00,81.71,81.71,81.62,81.67,4767.0,73.6097,73.6097,73.5287,73.5737,4767.0
2021-04-14 11:30:00,81.64,81.64,81.5,81.5,5068.0,73.5467,73.5467,73.4206,73.4206,5068.0
2021-04-14 11:35:00,81.5,81.5,81.44,81.47,3803.0,73.4206,73.4206,73.3665,73.3935,3803.0
2021-04-14 11:40:00,81.48,81.48,81.33,81.33,2560.0,73.4025,73.4025,73.2674,73.2674,2560.0
2021-04-14 11:45:00,81.31,81.33,81.26,81.31,9462.0,73.2494,73.2674,73.2044,73.2494,9462.0
2021-04-14 11:50:00,81.3,81.31,81.22,81.22,2910.0,73.2404,73.2494,73.1683,73.1683,2910.0
2021-04-14 11:55:00,81.23,81.24,81.15,81.23,5432.0,73.1773,73.1863,73.1053,73.1773,5432.0
2021-04-14 12:00:00,81.22,81.27,81.2,81.2,7126.0,73.1683,73.2134,73.1503,73.1503,7126.0
2021-04-14 12:05:00,81.19,81.21,81.17,81.18,1900.0,73.1413,73.1593,73.1233,73.1323,1900.0
2021-04-14 12:10:00,81.2,81.22,81.07,81.07,5448.0,73.1503,73.1683,73.0332,73.0332,5448.0
2021-04-14 12:15:00,81.06,81.24,81.06,81.23,9138.0,73.0242,73.1863,73.0242,73.1773,9138.0
2021-04-14 12:20:00,81.2,81.32,81.2,81.31,2614.0,73.1503,73.2584,73.1503,73.2494,2614.0
2021-04-14 12:25:00,81.29,81.35,81.11,81.11,7316.0,73.2314,73.2854,73.0692,73.0692,7316.0
2021-04-14 12:30:00,81.13,81.14,81.06,81.06,7930.0,73.0872,73.0963,73.0242,73.0242,7930.0
2021-04-14 12:35:00,81.05,81.08,81.01,81.02,3454.0,73.0152,73.0422,72.9791,72.9881,3454.0
2021-04-14 12:40:00,81.03,81.19,81.03,81.19,3473.0,72.9972,73.1413,72.9972,73.1413,3473.0
2021-04-14 12:45:00,81.2,81.25,81.12,81.13,2744.0,73.1503,73.1953,73.0782,73.0872,2744.0
2021-04-14 12:50:00,81.14,81.14,81.06,81.07,2077.0,73.0963,73.0963,73.0242,73.0332,2077.0
2021-04-14 12:55:00,81.07,81.12,81.05,81.08,2957.0,73.0332,73.0782,73.0152,73.0422,2957.0
2021-04-14 13:00:00,81.09,81.11,81.05,81.1,3550.0,73.0512,73.0692,73.0152,73.0602,3550.0
2021-04-14 13:05:00,81.09,81.13,81.08,81.11,4698.0,73.0512,73.0872,73.0422,73.0692,4698.0
2021-04-14 13:10:00,81.1,81.1,80.99,81.04,3994.0,73.0602,73.0602,72.9611,73.0062,3994.0
2021-04-14 13:15:00,81.04,81.08,81.0,81.07,5645.0,73.0062,73.0422,72.9701,73.0332,5645.0
2021-04-14 13:20:00,81.09,81.1,81.02,81.03,6014.0,73.0512,73.0602,72.9881,72.9972,6014.0
2021-04-14 13:25:00,81.02,81.05,80.95,80.98,4711.0,72.9881,73.0152,72.9251,72.9521,4711.0
2021-04-14 13:30:00,80.98,81.0,80.9,80.93,3220.0,72.9521,72.9701,72.88,72.9071,3220.0
2021-04-14 13:35:00,80.91,80.94,80.89,80.92,900.0,72.8891,72.9161,72.871,72.8981,900.0
2021-04-14 13:40:00,80.96,81.02,80.95,80.97,9663.0,72.9341,72.9881,72.9251,72.9431,9663.0
2021-04-14 13:45:00,80.99,81.02,80.96,80.97,4721.0,72.9611,72.9881,72.9341,72.9431,4721.0
2021-04-14 13:50:00,80.98,81.01,80.89,80.89,2635.0,72.9521,72.9791,72.871,72.871,2635.0
2021-04-14 13:55:00,80.91,80.96,80.66,80.69,7361.0,72.8891,72.9341,72.6638,72.6909,7361.0
2021-04-14 14:00:00,80.71,80.76,80.68,80.76,6195.0,72.7089,72.7539,72.6819,72.7539,6195.0
2021-04-14 14:05:00,80.72,80.72,80.45,80.45,3995.0,72.7179,72.7179,72.4747,72.4747,3995.0
2021-04-14 14:10:00,80.49,80.71,80.46,80.7,4635.0,72.5107,72.7089,72.4837,72.6999,4635.0
2021-04-14 14:15:00,80.72,80.8,80.63,80.8,8756.0,72.7179,72.79,72.6368,72.79,8756.0
2021-04-14 14:20:00,80.79,81.0,80.77,81.0,5456.0,72.7809,72.9701,72.7629,72.9701,5456.0
2021-04-14 14:25:00,80.99,81.03,80.85,80.95,39828.0,72.9611,72.9972,72.835,72.9251,39828.0
2021-04-14 14:30:00,80.97,81.03,80.83,80.84,21621.0,72.9431,72.9972,72.817,72.826,21621.0
2021-04-14 14:35:00,80.81,80.86,80.79,80.85,4108.0,72.799,72.844,72.7809,72.835,4108.0
2021-04-14 14:40:00,80.85,80.91,80.85,80.85,1447.0,72.835,72.8891,72.835,72.835,1447.0
2021-04-14 14:45:00,80.83,80.83,80.69,80.73,3700.0,72.817,72.817,72.6909,72.7269,3700.0
2021-04-14 14:50:00,80.68,80.68,80.58,80.62,3561.0,72.6819,72.6819,72.5918,72.6278,3561.0
2021-04-14 14:55:00,80.57,80.68,80.56,80.61,4147.0,72.5828,72.6819,72.5738,72.6188,4147.0
2021-04-14 15:00:00,80.58,80.58,80.48,80.57,5351.0,72.5918,72.5918,72.5017,72.5828,5351.0
2021-04-14 15:05:00,80.57,80.6,80.49,80.53,9264.0,72.5828,72.6098,72.5107,72.5467,9264.0
2021-04-14 15:10:00,80.54,80.68,80.49,80.67,6087.0,72.5557,72.6819,72.5107,72.6728,6087.0
2021-04-14 15:15:00,80.7,80.78,80.64,80.75,23727.0,72.6999,72.7719,72.6458,72.7449,23727.0
2021-04-14 15:20:00,80.74,80.77,80.65,80.73,14515.0,72.7359,72.7629,72.6548,72.7269,14515.0
2021-04-14 15:25:00,80.75,80.77,80.72,80.75,13826.0,72.7449,72.7629,72.7179,72.7449,13826.0
2021-04-14 15:30:00,80.75,80.8,80.73,80.76,27678.0,72.7449,72.79,72.7269,72.7539,27678.0
2021-04-14 15:35:00,80.73,80.73,80.53,80.6,9713.0,72.7269,72.7269,72.5467,72.6098,9713.0
2021-04-14 15:40:00,80.58,80.59,80.51,80.59,10013.0,72.5918,72.6008,72.5287,72.6008,10013.0
2021-04-14 15:45:00,80.59,80.64,80.56,80.62,29015.0,72.6008,72.6458,72.5738,72.6278,29015.0
2021-04-14 15:50:00,80.62,80.7,80.5,80.58,41451.0,72.6278,72.6999,72.5197,72.5918,41451.0
2021-04-14 15:55:00,80.59,80.59,80.46,80.54,53173.0,72.6008,72.6008,72.4837,72.5557,53173.0
2021-04-15 09:30:00,80.97,81.18,80.61,80.7,23854.0,72.9431,73.1323,72.6188,72.6999,23854.0
2021-04-15 09:35:00,80.74,81.01,80.74,80.81,6499.0,72.7359,72.9791,72.7359,72.799,6499.0
2021-04-15 09:40:00,80.75,80.87,80.69,80.76,4205.0,72.7449,72.853,72.6909,72.7539,4205.0
2021-04-15 09:45:00,80.7,80.73,80.61,80.63,7699.0,72.6999,72.7269,72.6188,72.6368,7699.0
2021-04-15 09:50:00,80.63,80.64,80.48,80.62,3848.0,72.6368,72.6458,72.5017,72.6278,3848.0
2021-04-15 09:55:00,80.59,80.87,80.59,80.82,11820.0,72.6008,72.853,72.6008,72.808,11820.0
2021-04-15 10:00:00,80.76,80.88,80.74,80.87,7258.0,72.7539,72.862,72.7359,72.853,7258.0
2021-04-15 10:05:00,80.78,80.96,80.78,80.89,4600.0,72.7719,72.9341,72.7719,72.871,4600.0
2021-04-15 10:10:00,80.89,80.98,80.69,80.74,5479.0,72.871,72.9521,72.6909,72.7359,5479.0
2021-04-15 10:15:00,80.76,80.81,80.69,80.81,6775.0,72.7539,72.799,72.6909,72.799,6775.0
2021-04-15 10:20:00,80.82,81.0,80.79,80.86,12889.0,72.808,72.9701,72.7809,72.844,12889.0
2021-04-15 10:25:00,80.89,80.89,80.69,80.71,7020.0,72.871,72.871,72.6909,72.7089,7020.0
2021-04-15 10:30:00,80.83,80.89,80.8,80.85,15839.0,72.817,72.871,72.79,72.835,15839.0
2021-04-15 10:35:00,80.86,80.86,80.74,80.75,3212.0,72.844,72.844,72.7359,72.7449,3212.0
2021-04-15 10:40:00,80.77,81.01,80.74,80.94,18645.0,72.7629,72.9791,72.7359,72.9161,18645.0
2021-04-15 10:45:00,80.96,80.99,80.93,80.97,12420.0,72.9341,72.9611,72.9071,72.9431,12420.0
2021-04-15 10:50:00,80.98,80.98,80.81,80.85,6171.0,72.9521,72.9521,72.799,72.835,6171.0
2021-04-15 10:55:00,80.84,80.91,80.8,80.87,7101.0,72.826,72.8891,72.79,72.853,7101.0
2021-04-15 11:00:00,80.88,80.94,80.84,80.84,7402.0,72.862,72.9161,72.826,72.826,7402.0
2021-04-15 11:05:00,80.84,80.87,80.72,80.86,7770.0,72.826,72.853,72.7179,72.844,7770.0
2021-04-15 11:10:00,80.86,80.94,80.8,80.8,5836.0,72.844,72.9161,72.79,72.79,5836.0
2021-04-15 11:15:00,80.74,80.81,80.73,80.75,2114.0,72.7359,72.799,72.7269,72.7449,2114.0
2021-04-15 11:20:00,80.75,80.75,80.51,80.61,30149.0,72.7449,72.7449,72.5287,72.6188,30149.0
2021-04-15 11:25:00,80.58,80.62,80.53,80.55,4905.0,72.5918,72.6278,72.5467,72.5647,4905.0
2021-04-15 11:30:00,80.52,80.61,80.47,80.59,7003.0,72.5377,72.6188,72.4927,72.6008,7003.0
2021-04-15 11:35:00,80.61,80.72,80.6,80.68,3854.0,72.6188,72.7179,72.6098,72.6819,3854.0
2021-04-15 11:40:00,80.68,80.69,80.6,80.69,5043.0,72.6819,72.6909,72.6098,72.6909,5043.0
2021-04-15 11:45:00,80.71,80.77,80.67,80.73,2224.0,72.7089,72.7629,72.6728,72.7269,2224.0
2021-04-15 11:50:00,80.74,80.82,80.74,80.79,8805.0,72.7359,72.808,72.7359,72.7809,8805.0
2021-04-15 11:55:00,80.78,80.91,80.75,80.86,5223.0,72.7719,72.8891,72.7449,72.844,5223.0
2021-04-15 12:00:00,80.81,80.85,80.78,80.83,4185.0,72.799,72.835,72.7719,72.817,4185.0
2021-04-15 12:05:00,80.87,80.89,80.78,80.8,4051.0,72.853,72.871,72.7719,72.79,4051.0
2021-04-15 12:10:00,80.79,80.8,80.7,80.71,4048.0,72.7809,72.79,72.6999,72.7089,4048.0
2021-04-15 12:15:00,80.72,80.75,80.71,80.74,3501.0,72.7179,72.7449,72.7089,72.7359,3501.0
2021-04-15 12:20:00,80.74,80.75,80.67,80.72,4405.0,72.7359,72.7449,72.6728,72.7179,4405.0
2021-04-15 12:25:00,80.69,80.7,80.64,80.67,5887.0,72.6909,72.6999,72.6458,72.6728,5887.0
2021-04-15 12:30:00,80.68,80.7,80.57,80.61,6119.0,72.6819,72.6999,72.5828,72.6188,6119.0
2021-04-15 12:35:00,80.61,80.64,80.56,80.59,4751.0,72.6188,72.6458,72.5738,72.6008,4751.0
2021-04-15 12:40:00,80.61,80.61,80.54,80.56,1776.0,72.6188,72.6188,72.5557,72.5738,1776.0
2021-04-15 12:45:00,80.55,80.64,80.54,80.61,5777.0,72.5647,72.6458,72.5557,72.6188,5777.0
2021-04-15 12:50:00,80.63,80.65,80.59,80.63,3121.0,72.6368,72.6548,72.6008,72.6368,3121.0
2021-04-15 12:55:00,80.63,80.64,80.53,80.55,11857.0,72.6368,72.6458,72.5467,72.5647,11857.0
2021-04-15 13:00:00,80.55,80.64,80.53,80.62,5685.0,72.5647,72.6458,72.5467,72.6278,5685.0
2021-04-15 13:05:00,80.64,80.64,80.5,80.53,4245.0,72.6458,72.6458,72.5197,72.5467,4245.0
2021-04-15 13:10:00,80.54,80.54,80.49,80.5,2523.0,72.5557,72.5557,72.5107,72.5197,2523.0
2021-04-15 13:15:00,80.53,80.55,80.47,80.47,5275.0,72.5467,72.5647,72.4927,72.4927,5275.0
2021-04-15 13:20:00,80.45,80.53,80.41,80.48,2745.0,72.4747,72.5467,72.4386,72.5017,2745.0
2021-04-15 13:25:00,80.44,80.44,80.35,80.36,3028.0,72.4656,72.4656,72.3846,72.3936,3028.0
2021-04-15 13:30:00,80.36,80.43,80.35,80.42,6701.0,72.3936,72.4566,72.3846,72.4476,6701.0
2021-04-15 13:35:00,80.48,80.55,80.47,80.51,6573.0,72.5017,72.5647,72.4927,72.5287,6573.0
2021-04-15 13:40:00,80.5,80.63,80.48,80.63,4381.0,72.5197,72.6368,72.5017,72.6368,4381.0
2021-04-15 13:45:00,80.62,80.63,80.51,80.55,3628.0,72.6278,72.6368,72.5287,72.5647,3628.0
2021-04-15 13:50:00,80.57,80.58,80.53,80.55,5186.0,72.5828,72.5918,72.5467,72.5647,5186.0
2021-04-15 13:55:00,80.56,80.57,80.43,80.52,10198.0,72.5738,72.5828,72.4566,72.5377,10198.0
2021-04-15 14:00:00,80.51,80.56,80.45,80.46,10979.0,72.5287,72.5738,72.4747,72.4837,10979.0
2021-04-15 14:05:00,80.47,80.52,80.41,80.43,8160.0,72.4927,72.5377,72.4386,72.4566,8160.0
2021-04-15 14:10:00,80.46,80.5,80.41,80.41,4710.0,72.4837,72.5197,72.4386,72.4386,4710.0
2021-04-15 14:15:00,80.42,80.44,80.38,80.42,5893.0,72.4476,72.4656,72.4116,72.4476,5893.0
2021-04-15 14:20:00,80.43,80.5,80.43,80.47,4014.0,72.4566,72.5197,72.4566,72.4927,4014.0
2021-04-15 14:25:00,80.47,80.54,80.47,80.49,5737.0,72.4927,72.5557,72.4927,72.5107,5737.0
2021-04-15 14:30:00,80.51,80.52,80.42,80.48,5726.0,72.5287,72.5377,72.4476,72.5017,5726.0
2021-04-15 14:35:00,80.47,80.5,80.43,80.47,3740.0,72.4927,72.5197,72.4566,72.4927,3740.0
2021-04-15 14:40:00,80.45,80.45,80.35,80.35,5076.0,72.4747,72.4747,72.3846,72.3846,5076.0
2021-04-15 14:45:00,80.35,80.41,80.3,80.33,6906.0,72.3846,72.4386,72.3395,72.3666,6906.0
2021-04-15 14:50:00,80.35,80.37,80.29,80.31,5637.0,72.3846,72.4026,72.3305,72.3485,5637.0
2021-04-15 14:55:00,80.32,80.39,80.29,80.39,5646.0,72.3575,72.4206,72.3305,72.4206,5646.0
2021-04-15 15:00:00,80.39,80.45,80.39,80.43,9543.0,72.4206,72.4747,72.4206,72.4566,9543.0
2021-04-15 15:05:00,80.42,80.46,80.35,80.39,7008.0,72.4476,72.4837,72.3846,72.4206,7008.0
2021-04-15 15:10:00,80.35,80.35,80.24,80.25,4771.0,72.3846,72.3846,72.2855,72.2945,4771.0
2021-04-15 15:15:00,80.26,80.42,80.24,80.39,8665.0,72.3035,72.4476,72.2855,72.4206,8665.0
2021-04-15 15:20:00,80.38,80.39,80.25,80.27,8308.0,72.4116,72.4206,72.2945,72.3125,8308.0
2021-04-15 15:25:00,80.28,80.31,80.23,80.26,10199.0,72.3215,72.3485,72.2765,72.3035,10199.0
2021-04-15 15:30:00,80.27,80.39,80.27,80.35,15421.0,72.3125,72.4206,72.3125,72.3846,15421.0
2021-04-15 15:35:00,80.37,80.4,80.31,80.38,12038.0,72.4026,72.4296,72.3485,72.4116,12038.0
2021-04-15 15:40:00,80.38,80.53,80.33,80.53,11418.0,72.4116,72.5467,72.3666,72.5467,11418.0
2021-04-15 15:45:00,80.52,80.61,80.49,80.54,19877.0,72.5377,72.6188,72.5107,72.5557,19877.0
2021-04-15 15:50:00,80.5,80.6,80.48,80.53,24029.0,72.5197,72.6098,72.5017,72.5467,24029.0
2021-04-15 15:55:00,80.51,80.6,80.42,80.57,52922.0,72.5287,72.6098,72.4476,72.5828,52922.0
2021-04-16 09:30:00,81.05,81.66,80.78,81.51,140695.0,73.0152,73.5647,72.7719,73.4296,140695.0
2021-04-16 09:35:00,81.57,81.72,81.29,81.36,9563.0,73.4836,73.6188,73.2314,73.2944,9563.0
2021-04-16 09:40:00,81.4,81.4,80.96,81.02,19812.0,73.3305,73.3305,72.9341,72.9881,19812.0
2021-04-16 09:45:00,81.11,81.43,81.08,81.19,6730.0,73.0692,73.3575,73.0422,73.1413,6730.0
2021-04-16 09:50:00,81.13,81.13,80.86,80.86,10341.0,73.0872,73.0872,72.844,72.844,10341.0
2021-04-16 09:55:00,80.85,80.96,80.8,80.88,5745.0,72.835,72.9341,72.79,72.862,5745.0
2021-04-16 10:00:00,80.83,80.83,80.54,80.54,11040.0,72.817,72.817,72.5557,72.5557,11040.0
2021-04-16 10:05:00,80.53,80.68,80.49,80.5,15954.0,72.5467,72.6819,72.5107,72.5197,15954.0
2021-04-16 10:10:00,80.52,80.6,80.32,80.4,30002.0,72.5377,72.6098,72.3575,72.4296,30002.0
2021-04-16 10:15:00,80.34,80.52,80.34,80.42,29305.0,72.3756,72.5377,72.3756,72.4476,29305.0
2021-04-16 10:20:00,80.43,80.49,80.37,80.47,8532.0,72.4566,72.5107,72.4026,72.4927,8532.0
2021-04-16 10:25:00,80.44,80.49,80.36,80.41,10761.0,72.4656,72.5107,72.3936,72.4386,10761.0
2021-04-16 10:30:00,80.44,80.52,80.41,80.49,16524.0,72.4656,72.5377,72.4386,72.5107,16524.0
2021-04-16 10:35:00,80.47,80.89,80.47,80.89,18323.0,72.4927,72.871,72.4927,72.871,18323.0
2021-04-16 10:40:00,80.91,80.91,80.72,80.76,18070.0,72.8891,72.8891,72.7179,72.7539,18070.0
2021-04-16 10:45:00,80.73,80.73,80.58,80.61,10308.0,72.7269,72.7269,72.5918,72.6188,10308.0
2021-04-16 10:50:00,80.63,80.64,80.5,80.53,6388.0,72.6368,72.6458,72.5197,72.5467,6388.0
2021-04-16 10:55:00,80.49,80.64,80.42,80.62,16882.0,72.5107,72.6458,72.4476,72.6278,16882.0
2021-04-16 11:00:00,80.6,80.75,80.6,80.69,5614.0,72.6098,72.7449,72.6098,72.6909,5614.0
2021-04-16 11:05:00,80.73,80.82,80.71,80.78,6188.0,72.7269,72.808,72.7089,72.7719,6188.0
2021-04-16 11:10:00,80.79,80.79,80.54,80.62,7450.0,72.7809,72.7809,72.5557,72.6278,7450.0
2021-04-16 11:15:00,80.62,80.66,80.55,80.58,5366.0,72.6278,72.6638,72.5647,72.5918,5366.0
2021-04-16 11:20:00,80.57,80.58,80.49,80.49,3845.0,72.5828,72.5918,72.5107,72.5107,3845.0
2021-04-16 11:25:00,80.48,80.6,80.48,80.56,4532.0,72.5017,72.6098,72.5017,72.5738,4532.0
2021-04-16 11:30:00,80.58,80.66,80.55,80.57,7568.0,72.5918,72.6638,72.5647,72.5828,7568.0
2021-04-16 11:35:00,80.59,80.61,80.52,80.58,10577.0,72.6008,72.6188,72.5377,72.5918,10577.0
2021-04-16 11:40:00,80.59,80.59,80.51,80.55,9371.0,72.6008,72.6008,72.5287,72.5647,9371.0
2021-04-16 11:45:00,80.55,80.58,80.52,80.58,10520.0,72.5647,72.5918,72.5377,72.5918,10520.0
2021-04-16 11:50:00,80.59,80.67,80.56,80.58,13492.0,72.6008,72.6728,72.5738,72.5918,13492.0
2021-04-16 11:55:00,80.59,80.59,80.51,80.55,8475.0,72.6008,72.6008,72.5287,72.5647,8475.0
2021-04-16 12:00:00,80.56,80.61,80.54,80.59,18782.0,72.5738,72.6188,72.5557,72.6008,18782.0
2021-04-16 12:05:00,80.59,80.66,80.5,80.53,8896.0,72.6008,72.6638,72.5197,72.5467,8896.0
2021-04-16 12:10:00,80.52,80.68,80.52,80.68,7217.0,72.5377,72.6819,72.5377,72.6819,7217.0
2021-04-16 12:15:00,80.66,80.68,80.61,80.65,4666.0,72.6638,72.6819,72.6188,72.6548,4666.0
2021-04-16 12:20:00,80.65,80.72,80.64,80.68,4464.0,72.6548,72.7179,72.6458,72.6819,4464.0
2021-04-16 12:25:00,80.68,80.72,80.63,80.69,6175.0,72.6819,72.7179,72.6368,72.6909,6175.0
2021-04-16 12:30:00,80.7,80.77,80.67,80.75,6558.0,72.6999,72.7629,72.6728,72.7449,6558.0
2021-04-16 12:35:00,80.77,80.77,80.65,80.66,6193.0,72.7629,72.7629,72.6548,72.6638,6193.0
2021-04-16 12:40:00,80.65,80.69,80.61,80.65,7321.0,72.6548,72.6909,72.6188,72.6548,7321.0
2021-04-16 12:45:00,80.64,80.72,80.61,80.72,3045.0,72.6458,72.7179,72.6188,72.7179,3045.0
2021-04-16 12:50:00,80.71,80.71,80.59,80.62,5372.0,72.7089,72.7089,72.6008,72.6278,5372.0
2021-04-16 12:55:00,80.62,80.73,80.62,80.73,4559.0,72.6278,72.7269,72.6278,72.7269,4559.0
2021-04-16 13:00:00,80.73,80.73,80.69,80.71,6972.0,72.7269,72.7269,72.6909,72.7089,6972.0
2021-04-16 13:05:00,80.72,80.75,80.67,80.69,10149.0,72.7179,72.7449,72.6728,72.6909,10149.0
2021-04-16 13:10:00,80.7,80.83,80.67,80.79,29020.0,72.6999,72.817,72.6728,72.7809,29020.0
2021-04-16 13:15:00,80.79,80.86,80.76,80.81,4176.0,72.7809,72.844,72.7539,72.799,4176.0
2021-04-16 13:20:00,80.81,80.85,80.76,80.77,10838.0,72.799,72.835,72.7539,72.7629,10838.0
2021-04-16 13:25:00,80.78,80.78,80.71,80.71,6841.0,72.7719,72.7719,72.7089,72.7089,6841.0
2021-04-16 13:30:00,80.73,80.75,80.67,80.71,7611.0,72.7269,72.7449,72.6728,72.7089,7611.0
2021-04-16 13:35:00,80.7,80.71,80.65,80.65,6203.0,72.6999,72.7089,72.6548,72.6548,6203.0
2021-04-16 13:40:00,80.65,80.69,80.62,80.65,6119.0,72.6548,72.6909,72.6278,72.6548,6119.0
2021-04-16 13:45:00,80.67,80.77,80.66,80.77,7255.0,72.6728,72.7629,72.6638,72.7629,7255.0
2021-04-16 13:50:00,80.75,80.77,80.7,80.73,7643.0,72.7449,72.7629,72.6999,72.7269,7643.0
2021-04-16 13:55:00,80.74,80.76,80.71,80.75,4707.0,72.7359,72.7539,72.7089,72.7449,4707.0
2021-04-16 14:00:00,80.73,80.82,80.72,80.75,25686.0,72.7269,72.808,72.7179,72.7449,25686.0
2021-04-16 14:05:00,80.76,80.84,80.74,80.75,26857.0,72.7539,72.826,72.7359,72.7449,26857.0
2021-04-16 14:10:00,80.76,80.78,80.71,80.75,29545.0,72.7539,72.7719,72.7089,72.7449,29545.0
2021-04-16 14:15:00,80.75,80.78,80.74,80.78,19303.0,72.7449,72.7719,72.7359,72.7719,19303.0
2021-04-16 14:20:00,80.78,80.79,80.73,80.74,8627.0,72.7719,72.7809,72.7269,72.7359,8627.0
2021-04-16 14:25:00,80.74,80.78,80.71,80.72,9374.0,72.7359,72.7719,72.7089,72.7179,9374.0
2021-04-16 14:30:00,80.72,80.76,80.72,80.76,7335.0,72.7179,72.7539,72.7179,72.7539,7335.0
2021-04-16 14:35:00,80.74,80.82,80.73,80.82,11301.0,72.7359,72.808,72.7269,72.808,11301.0
2021-04-16 14:40:00,80.83,80.89,80.82,80.87,8791.0,72.817,72.871,72.808,72.853,8791.0
2021-04-16 14:45:00,80.86,80.88,80.83,80.86,8085.0,72.844,72.862,72.817,72.844,8085.0
2021-04-16 14:50:00,80.85,80.94,80.8,80.92,10462.0,72.835,72.9161,72.79,72.8981,10462.0
2021-04-16 14:55:00,80.91,80.94,80.86,80.86,6588.0,72.8891,72.9161,72.844,72.844,6588.0
2021-04-16 15:00:00,80.86,80.93,80.83,80.83,10948.0,72.844,72.9071,72.817,72.817,10948.0
2021-04-16 15:05:00,80.81,80.88,80.8,80.85,10120.0,72.799,72.862,72.79,72.835,10120.0
2021-04-16 15:10:00,80.82,80.88,80.8,80.81,16605.0,72.808,72.862,72.79,72.799,16605.0
2021-04-16 15:15:00,80.81,80.81,80.73,80.76,12661.0,72.799,72.799,72.7269,72.7539,12661.0
2021-04-16 15:20:00,80.77,80.78,80.71,80.76,10078.0,72.7629,72.7719,72.7089,72.7539,10078.0
2021-04-16 15:25:00,80.76,80.8,80.72,80.74,14289.0,72.7539,72.79,72.7179,72.7359,14289.0
2021-04-16 15:30:00,80.75,80.76,80.64,80.64,19028.0,72.7449,72.7539,72.6458,72.6458,19028.0
2021-04-16 15:35:00,80.64,80.76,80.64,80.71,23251.0,72.6458,72.7539,72.6458,72.7089,23251.0
2021-04-16 15:40:00,80.72,80.74,80.62,80.67,22120.0,72.7179,72.7359,72.6278,72.6728,22120.0
2021-04-16 15:45:00,80.66,80.7,80.58,80.66,28423.0,72.6638,72.6999,72.5918,72.6638,28423.0
2021-04-16 15:50:00,80.68,80.74,80.6,80.62,34676.0,72.6819,72.7359,72.6098,72.6278,34676.0
2021-04-16 15:55:00,80.63,80.63,80.51,80.57,91275.0,72.6368,72.6368,72.5287,72.5828,91275.0
2021-04-19 09:30:00,80.62,80.68,80.28,80.31,19603.0,72.6278,72.6819,72.3215,72.3485,19603.0
2021-04-19 09:35:00,80.42,80.81,80.42,80.81,5324.0,72.4476,72.799,72.4476,72.799,5324.0
2021-04-19 09:40:00,80.79,81.17,80.79,81.02,5465.0,72.7809,73.1233,72.7809,72.9881,5465.0
2021-04-19 09:45:00,81.07,81.14,80.9,81.1,9283.0,73.0332,73.0963,72.88,73.0602,9283.0
2021-04-19 09:50:00,81.01,81.01,80.79,80.8,3637.0,72.9791,72.9791,72.7809,72.79,3637.0
2021-04-19 09:55:00,80.76,80.84,80.67,80.84,3521.0,72.7539,72.826,72.6728,72.826,3521.0
2021-04-19 10:00:00,80.77,80.77,80.53,80.56,4510.0,72.7629,72.7629,72.5467,72.5738,4510.0
2021-04-19 10:05:00,80.48,80.51,80.36,80.5,7937.0,72.5017,72.5287,72.3936,72.5197,7937.0
2021-04-19 10:10:00,80.44,80.51,80.31,80.44,9212.0,72.4656,72.5287,72.3485,72.4656,9212.0
2021-04-19 10:15:00,80.42,80.73,80.42,80.61,7268.0,72.4476,72.7269,72.4476,72.6188,7268.0
2021-04-19 10:20:00,80.62,80.81,80.58,80.58,17428.0,72.6278,72.799,72.5918,72.5918,17428.0
2021-04-19 10:25:00,80.57,80.71,80.55,80.68,7761.0,72.5828,72.7089,72.5647,72.6819,7761.0
2021-04-19 10:30:00,80.67,80.81,80.58,80.61,15182.0,72.6728,72.799,72.5918,72.6188,15182.0
2021-04-19 10:35:00,80.57,80.63,80.44,80.44,21830.0,72.5828,72.6368,72.4656,72.4656,21830.0
2021-04-19 10:40:00,80.41,80.42,80.28,80.28,4563.0,72.4386,72.4476,72.3215,72.3215,4563.0
2021-04-19 10:45:00,80.3,80.3,80.19,80.29,5589.0,72.3395,72.3395,72.2404,72.3305,5589.0
2021-04-19 10:50:00,80.29,80.46,80.12,80.43,30493.0,72.3305,72.4837,72.1774,72.4566,30493.0
2021-04-19 10:55:00,80.47,80.47,80.23,80.23,4947.0,72.4927,72.4927,72.2765,72.2765,4947.0
2021-04-19 11:00:00,80.26,80.41,80.25,80.32,10776.0,72.3035,72.4386,72.2945,72.3575,10776.0
2021-04-19 11:05:00,80.28,80.33,80.21,80.27,6932.0,72.3215,72.3666,72.2584,72.3125,6932.0
2021-04-19 11:10:00,80.28,80.43,80.22,80.41,18012.0,72.3215,72.4566,72.2675,72.4386,18012.0
2021-04-19 11:15:00,80.39,80.56,80.37,80.53,6901.0,72.4206,72.5738,72.4026,72.5467,6901.0
2021-04-19 11:20:00,80.53,80.56,80.49,80.51,3165.0,72.5467,72.5738,72.5107,72.5287,3165.0
2021-04-19 11:25:00,80.49,80.64,80.49,80.64,1912.0,72.5107,72.6458,72.5107,72.6458,1912.0
2021-04-19 11:30:00,80.65,80.82,80.65,80.81,4893.0,72.6548,72.808,72.6548,72.799,4893.0
2021-04-19 11:35:00,80.83,80.89,80.73,80.73,3562.0,72.817,72.871,72.7269,72.7269,3562.0
2021-04-19 11:40:00,80.69,80.7,80.57,80.58,2736.0,72.6909,72.6999,72.5828,72.5918,2736.0
2021-04-19 11:45:00,80.55,80.68,80.52,80.65,6760.0,72.5647,72.6819,72.5377,72.6548,6760.0
2021-04-19 11:50:00,80.68,80.73,80.66,80.71,3917.0,72.6819,72.7269,72.6638,72.7089,3917.0
2021-04-19 11:55:00,80.62,80.68,80.56,80.58,3070.0,72.6278,72.6819,72.5738,72.5918,3070.0
2021-04-19 12:00:00,80.56,80.59,80.52,80.53,3087.0,72.5738,72.6008,72.5377,72.5467,3087.0
2021-04-19 12:05:00,80.5,80.72,80.48,80.72,2702.0,72.5197,72.7179,72.5017,72.7179,2702.0
2021-04-19 12:10:00,80.72,80.73,80.62,80.62,3194.0,72.7179,72.7269,72.6278,72.6278,3194.0
2021-04-19 12:15:00,80.6,80.67,80.6,80.64,1706.0,72.6098,72.6728,72.6098,72.6458,1706.0
2021-04-19 12:20:00,80.64,80.73,80.59,80.73,3965.0,72.6458,72.7269,72.6008,72.7269,3965.0
2021-04-19 12:25:00,80.71,80.73,80.59,80.62,4846.0,72.7089,72.7269,72.6008,72.6278,4846.0
2021-04-19 12:30:00,80.59,80.7,80.59,80.66,3683.0,72.6008,72.6999,72.6008,72.6638,3683.0
2021-04-19 12:35:00,80.66,80.67,80.58,80.61,1831.0,72.6638,72.6728,72.5918,72.6188,1831.0
2021-04-19 12:40:00,80.58,80.58,80.5,80.53,3647.0,72.5918,72.5918,72.5197,72.5467,3647.0
2021-04-19 12:45:00,80.48,80.51,80.46,80.51,2103.0,72.5017,72.5287,72.4837,72.5287,2103.0
2021-04-19 12:50:00,80.52,80.65,80.51,80.65,3401.0,72.5377,72.6548,72.5287,72.6548,3401.0
2021-04-19 12:55:00,80.61,80.69,80.6,80.65,4813.0,72.6188,72.6909,72.6098,72.6548,4813.0
2021-04-19 13:00:00,80.63,80.76,80.59,80.76,10396.0,72.6368,72.7539,72.6008,72.7539,10396.0
2021-04-19 13:05:00,80.79,80.79,80.68,80.68,4636.0,72.7809,72.7809,72.6819,72.6819,4636.0
2021-04-19 13:10:00,80.67,80.74,80.67,80.74,1726.0,72.6728,72.7359,72.6728,72.7359,1726.0
2021-04-19 13:15:00,80.75,80.84,80.74,80.84,8315.0,72.7449,72.826,72.7359,72.826,8315.0
2021-04-19 13:20:00,80.83,80.85,80.81,80.82,3975.0,72.817,72.835,72.799,72.808,3975.0
2021-04-19 13:25:00,80.83,80.83,80.73,80.77,2922.0,72.817,72.817,72.7269,72.7629,2922.0
2021-04-19 13:30:00,80.78,80.78,80.67,80.75,2677.0,72.7719,72.7719,72.6728,72.7449,2677.0
2021-04-19 13:35:00,80.77,80.85,80.75,80.82,3759.0,72.7629,72.835,72.7449,72.808,3759.0
2021-04-19 13:40:00,80.85,80.89,80.81,80.87,9635.0,72.835,72.871,72.799,72.853,9635.0
2021-04-19 13:45:00,80.87,80.92,80.78,80.89,8520.0,72.853,72.8981,72.7719,72.871,8520.0
2021-04-19 13:50:00,80.88,80.97,80.8,80.89,34544.0,72.862,72.9431,72.79,72.871,34544.0
2021-04-19 13:55:00,80.86,80.89,80.84,80.88,5453.0,72.844,72.871,72.826,72.862,5453.0
2021-04-19 14:00:00,80.84,80.98,80.84,80.98,3814.0,72.826,72.9521,72.826,72.9521,3814.0
2021-04-19 14:05:00,80.97,80.99,80.85,80.86,3839.0,72.9431,72.9611,72.835,72.844,3839.0
2021-04-19 14:10:00,80.88,81.05,80.88,81.03,5691.0,72.862,73.0152,72.862,72.9972,5691.0
2021-04-19 14:15:00,80.98,81.05,80.89,80.89,9288.0,72.9521,73.0152,72.871,72.871,9288.0
2021-04-19 14:20:00,80.9,81.04,80.89,81.01,8174.0,72.88,73.0062,72.871,72.9791,8174.0
2021-04-19 14:25:00,81.01,81.08,81.01,81.05,4449.0,72.9791,73.0422,72.9791,73.0152,4449.0
2021-04-19 14:30:00,81.03,81.03,80.94,81.01,4626.0,72.9972,72.9972,72.9161,72.9791,4626.0
2021-04-19 14:35:00,80.99,81.03,80.92,81.03,7507.0,72.9611,72.9972,72.8981,72.9972,7507.0
2021-04-19 14:40:00,81.03,81.12,80.98,81.12,5597.0,72.9972,73.0782,72.9521,73.0782,5597.0
2021-04-19 14:45:00,81.08,81.13,81.0,81.09,11059.0,73.0422,73.0872,72.9701,73.0512,11059.0
2021-04-19 14:50:00,81.09,81.16,81.06,81.12,13026.0,73.0512,73.1143,73.0242,73.0782,13026.0
2021-04-19 14:55:00,81.14,81.15,81.04,81.04,5834.0,73.0963,73.1053,73.0062,73.0062,5834.0
2021-04-19 15:00:00,81.04,81.15,81.03,81.09,12086.0,73.0062,73.1053,72.9972,73.0512,12086.0
2021-04-19 15:05:00,81.09,81.15,81.09,81.1,6432.0,73.0512,73.1053,73.0512,73.0602,6432.0
2021-04-19 15:10:00,81.09,81.11,80.95,80.95,3431.0,73.0512,73.0692,72.9251,72.9251,3431.0
2021-04-19 15:15:00,80.95,80.97,80.86,80.87,8061.0,72.9251,72.9431,72.844,72.853,8061.0
2021-04-19 15:20:00,80.86,80.86,80.78,80.8,6554.0,72.844,72.844,72.7719,72.79,6554.0
2021-04-19 15:25:00,80.8,80.81,80.72,80.75,5761.0,72.79,72.799,72.7179,72.7449,5761.0
2021-04-19 15:30:00,80.73,80.77,80.65,80.76,18344.0,72.7269,72.7629,72.6548,72.7539,18344.0
2021-04-19 15:35:00,80.75,80.78,80.7,80.74,22915.0,72.7449,72.7719,72.6999,72.7359,22915.0
2021-04-19 15:40:00,80.72,80.94,80.72,80.92,17817.0,72.7179,72.9161,72.7179,72.8981,17817.0
2021-04-19 15:45:00,80.93,80.98,80.85,80.94,32833.0,72.9071,72.9521,72.835,72.9161,32833.0
2021-04-19 15:50:00,80.93,81.04,80.86,81.01,37140.0,72.9071,73.0062,72.844,72.9791,37140.0
2021-04-19 15:55:00,81.0,81.12,80.95,81.12,86415.0,72.9701,73.0782,72.9251,73.0782,86415.0
2021-04-20 09:30:00,80.51,80.68,80.32,80.5,23941.0,72.5287,72.6819,72.3575,72.5197,23941.0
2021-04-20 09:35:00,80.47,80.47,80.25,80.32,7631.0,72.4927,72.4927,72.2945,72.3575,7631.0
2021-04-20 09:40:00,80.26,80.31,80.16,80.25,6654.0,72.3035,72.3485,72.2134,72.2945,6654.0
2021-04-20 09:45:00,80.21,80.3,79.99,79.99,23207.0,72.2584,72.3395,72.0603,72.0603,23207.0
2021-04-20 09:50:00,79.99,80.15,79.85,80.15,11711.0,72.0603,72.2044,71.9341,72.2044,11711.0
2021-04-20 09:55:00,80.14,80.27,79.93,79.93,7648.0,72.1954,72.3125,72.0062,72.0062,7648.0
2021-04-20 10:00:00,80.0,80.23,79.97,80.2,14623.0,72.0693,72.2765,72.0422,72.2494,14623.0
2021-04-20 10:05:00,80.19,80.38,80.19,80.29,7306.0,72.2404,72.4116,72.2404,72.3305,7306.0
2021-04-20 10:10:00,80.3,80.42,80.2,80.2,11897.0,72.3395,72.4476,72.2494,72.2494,11897.0
2021-04-20 10:15:00,80.17,80.21,79.93,80.17,11482.0,72.2224,72.2584,72.0062,72.2224,11482.0
2021-04-20 10:20:00,80.18,80.18,79.88,80.05,26107.0,72.2314,72.2314,71.9612,72.1143,26107.0
2021-04-20 10:25:00,80.07,80.27,79.91,79.98,23526.0,72.1323,72.3125,71.9882,72.0512,23526.0
2021-04-20 10:30:00,79.96,79.96,79.65,79.71,15401.0,72.0332,72.0332,71.754,71.808,15401.0
2021-04-20 10:35:00,79.76,79.76,79.58,79.65,10679.0,71.8531,71.8531,71.6909,71.754,10679.0
2021-04-20 10:40:00,79.63,79.79,79.5,79.59,60257.0,71.7359,71.8801,71.6188,71.6999,60257.0
2021-04-20 10:45:00,79.61,79.78,79.44,79.68,22341.0,71.7179,71.8711,71.5648,71.781,22341.0
2021-04-20 10:50:00,79.65,79.68,79.4,79.4,20022.0,71.754,71.781,71.5287,71.5287,20022.0
2021-04-20 10:55:00,79.31,79.68,79.29,79.62,17064.0,71.4477,71.781,71.4297,71.7269,17064.0
2021-04-20 11:00:00,79.62,79.65,79.47,79.6,11593.0,71.7269,71.754,71.5918,71.7089,11593.0
2021-04-20 11:05:00,79.62,79.72,79.58,79.6,11735.0,71.7269,71.817,71.6909,71.7089,11735.0
2021-04-20 11:10:00,79.59,79.79,79.59,79.75,17911.0,71.6999,71.8801,71.6999,71.844,17911.0
2021-04-20 11:15:00,79.76,79.82,79.57,79.82,9089.0,71.8531,71.9071,71.6819,71.9071,9089.0
2021-04-20 11:20:00,79.82,79.87,79.67,79.69,11869.0,71.9071,71.9522,71.772,71.79,11869.0
2021-04-20 11:25:00,79.72,79.92,79.69,79.87,6942.0,71.817,71.9972,71.79,71.9522,6942.0
2021-04-20 11:30:00,79.85,79.86,79.77,79.83,13517.0,71.9341,71.9431,71.8621,71.9161,13517.0
2021-04-20 11:35:00,79.83,79.85,79.63,79.81,63151.0,71.9161,71.9341,71.7359,71.8981,63151.0
2021-04-20 11:40:00,79.82,80.14,79.8,80.1,17804.0,71.9071,72.1954,71.8891,72.1594,17804.0
2021-04-20 11:45:00,80.1,80.11,79.91,79.94,14779.0,72.1594,72.1684,71.9882,72.0152,14779.0
2021-04-20 11:50:00,79.95,80.06,79.89,80.01,9251.0,72.0242,72.1233,71.9702,72.0783,9251.0
2021-04-20 11:55:00,80.02,80.19,80.0,80.18,9503.0,72.0873,72.2404,72.0693,72.2314,9503.0
2021-04-20 12:00:00,80.17,80.18,80.05,80.17,9631.0,72.2224,72.2314,72.1143,72.2224,9631.0
2021-04-20 12:05:00,80.18,80.21,80.1,80.13,12279.0,72.2314,72.2584,72.1594,72.1864,12279.0
2021-04-20 12:10:00,80.15,80.35,80.13,80.35,10369.0,72.2044,72.3846,72.1864,72.3846,10369.0
2021-04-20 12:15:00,80.34,80.47,80.29,80.44,15835.0,72.3756,72.4927,72.3305,72.4656,15835.0
2021-04-20 12:20:00,80.43,80.46,80.37,80.4,13020.0,72.4566,72.4837,72.4026,72.4296,13020.0
2021-04-20 12:25:00,80.4,80.5,80.39,80.4,18973.0,72.4296,72.5197,72.4206,72.4296,18973.0
2021-04-20 12:30:00,80.4,80.46,80.35,80.44,18221.0,72.4296,72.4837,72.3846,72.4656,18221.0
2021-04-20 12:35:00,80.44,80.44,80.35,80.36,11152.0,72.4656,72.4656,72.3846,72.3936,11152.0
2021-04-20 12:40:00,80.38,80.47,80.35,80.38,20636.0,72.4116,72.4927,72.3846,72.4116,20636.0
2021-04-20 12:45:00,80.39,80.41,80.35,80.38,5851.0,72.4206,72.4386,72.3846,72.4116,5851.0
2021-04-20 12:50:00,80.36,80.41,80.28,80.28,20295.0,72.3936,72.4386,72.3215,72.3215,20295.0
2021-04-20 12:55:00,80.24,80.37,80.22,80.35,11282.0,72.2855,72.4026,72.2675,72.3846,11282.0
2021-04-20 13:00:00,80.35,80.35,80.12,80.12,7763.0,72.3846,72.3846,72.1774,72.1774,7763.0
2021-04-20 13:05:00,80.12,80.13,80.03,80.06,6924.0,72.1774,72.1864,72.0963,72.1233,6924.0
2021-04-20 13:10:00,80.06,80.15,80.0,80.15,7330.0,72.1233,72.2044,72.0693,72.2044,7330.0
2021-04-20 13:15:00,80.15,80.29,80.14,80.27,7612.0,72.2044,72.3305,72.1954,72.3125,7612.0
2021-04-20 13:20:00,80.27,80.27,80.08,80.08,4357.0,72.3125,72.3125,72.1413,72.1413,4357.0
2021-04-20 13:25:00,80.02,80.06,79.96,80.05,5431.0,72.0873,72.1233,72.0332,72.1143,5431.0
2021-04-20 13:30:00,80.07,80.07,79.87,79.89,7209.0,72.1323,72.1323,71.9522,71.9702,7209.0
2021-04-20 13:35:00,79.87,79.95,79.82,79.85,5799.0,71.9522,72.0242,71.9071,71.9341,5799.0
2021-04-20 13:40:00,79.8,79.85,79.74,79.84,4261.0,71.8891,71.9341,71.835,71.9251,4261.0
2021-04-20 13:45:00,79.81,79.83,79.74,79.8,5119.0,71.8981,71.9161,71.835,71.8891,5119.0
2021-04-20 13:50:00,79.8,79.91,79.8,79.9,6364.0,71.8891,71.9882,71.8891,71.9792,6364.0
2021-04-20 13:55:00,79.91,79.93,79.84,79.92,4981.0,71.9882,72.0062,71.9251,71.9972,4981.0
2021-04-20 14:00:00,79.9,79.9,79.8,79.85,6390.0,71.9792,71.9792,71.8891,71.9341,6390.0
2021-04-20 14:05:00,79.86,79.86,79.78,79.8,6254.0,71.9431,71.9431,71.8711,71.8891,6254.0
2021-04-20 14:10:00,79.81,79.92,79.79,79.9,6644.0,71.8981,71.9972,71.8801,71.9792,6644.0
2021-04-20 14:15:00,79.9,79.9,79.81,79.89,7085.0,71.9792,71.9792,71.8981,71.9702,7085.0
2021-04-20 14:20:00,79.9,79.94,79.86,79.89,5025.0,71.9792,72.0152,71.9431,71.9702,5025.0
2021-04-20 14:25:00,79.87,79.89,79.75,79.76,9567.0,71.9522,71.9702,71.844,71.8531,9567.0
2021-04-20 14:30:00,79.75,79.8,79.65,79.77,8415.0,71.844,71.8891,71.754,71.8621,8415.0
2021-04-20 14:35:00,79.76,79.76,79.58,79.67,23814.0,71.8531,71.8531,71.6909,71.772,23814.0
2021-04-20 14:40:00,79.67,79.7,79.52,79.67,24093.0,71.772,71.799,71.6368,71.772,24093.0
2021-04-20 14:45:00,79.68,79.87,79.68,79.74,9492.0,71.781,71.9522,71.781,71.835,9492.0
2021-04-20 14:50:00,79.74,79.74,79.64,79.64,6752.0,71.835,71.835,71.745,71.745,6752.0
2021-04-20 14:55:00,79.61,79.62,79.53,79.62,7209.0,71.7179,71.7269,71.6459,71.7269,7209.0
2021-04-20 15:00:00,79.63,79.79,79.62,79.75,22575.0,71.7359,71.8801,71.7269,71.844,22575.0
2021-04-20 15:05:00,79.78,79.84,79.74,79.79,7819.0,71.8711,71.9251,71.835,71.8801,7819.0
2021-04-20 15:10:00,79.78,79.9,79.78,79.88,6614.0,71.8711,71.9792,71.8711,71.9612,6614.0
2021-04-20 15:15:00,79.9,80.05,79.9,80.05,9795.0,71.9792,72.1143,71.9792,72.1143,9795.0
2021-04-20 15:20:00,80.06,80.06,80.0,80.04,9325.0,72.1233,72.1233,72.0693,72.1053,9325.0
2021-04-20 15:25:00,80.02,80.08,79.93,79.93,11358.0,72.0873,72.1413,72.0062,72.0062,11358.0
2021-04-20 15:30:00,79.96,80.14,79.96,80.11,15371.0,72.0332,72.1954,72.0332,72.1684,15371.0
2021-04-20 15:35:00,80.12,80.17,80.06,80.16,16969.0,72.1774,72.2224,72.1233,72.2134,16969.0
2021-04-20 15:40:00,80.17,80.18,80.09,80.12,19824.0,72.2224,72.2314,72.1503,72.1774,19824.0
2021-04-20 15:45:00,80.13,80.3,80.12,80.27,49625.0,72.1864,72.3395,72.1774,72.3125,49625.0
2021-04-20 15:50:00,80.27,80.27,80.03,80.09,61498.0,72.3125,72.3125,72.0963,72.1503,61498.0
2021-04-20 15:55:00,80.1,80.34,80.09,80.32,132331.0,72.1594,72.3756,72.1503,72.3575,132331.0
2021-04-21 09:30:00,80.39,80.67,80.25,80.58,28831.0,72.4206,72.6728,72.2945,72.5918,28831.0
2021-04-21 09:35:00,80.72,81.02,80.62,81.02,6728.0,72.7179,72.9881,72.6278,72.9881,6728.0
2021-04-21 09:40:00,81.12,81.21,80.9,81.15,4976.0,73.0782,73.1593,72.88,73.1053,4976.0
2021-04-21 09:45:00,81.1,81.1,80.89,80.98,10279.0,73.0602,73.0602,72.871,72.9521,10279.0
2021-04-21 09:50:00,80.93,81.16,80.93,81.16,5190.0,72.9071,73.1143,72.9071,73.1143,5190.0
2021-04-21 09:55:00,81.17,81.32,81.09,81.27,6983.0,73.1233,73.2584,73.0512,73.2134,6983.0
2021-04-21 10:00:00,81.31,81.54,81.29,81.34,14731.0,73.2494,73.4566,73.2314,73.2764,14731.0
2021-04-21 10:05:00,81.35,81.5,81.34,81.5,6544.0,73.2854,73.4206,73.2764,73.4206,6544.0
2021-04-21 10:10:00,81.51,81.54,81.38,81.48,4408.0,73.4296,73.4566,73.3125,73.4025,4408.0
2021-04-21 10:15:00,81.43,81.68,81.43,81.67,9565.0,73.3575,73.5827,73.3575,73.5737,9565.0
2021-04-21 10:20:00,81.68,81.75,81.62,81.69,7815.0,73.5827,73.6458,73.5287,73.5917,7815.0
2021-04-21 10:25:00,81.71,81.71,81.57,81.58,3475.0,73.6097,73.6097,73.4836,73.4926,3475.0
2021-04-21 10:30:00,81.59,81.66,81.44,81.44,4683.0,73.5016,73.5647,73.3665,73.3665,4683.0
2021-04-21 10:35:00,81.47,81.7,81.46,81.63,10343.0,73.3935,73.6007,73.3845,73.5377,10343.0
2021-04-21 10:40:00,81.67,82.04,81.67,82.04,23309.0,73.5737,73.907,73.5737,73.907,23309.0
2021-04-21 10:45:00,82.05,82.08,81.98,82.08,11880.0,73.916,73.9431,73.853,73.9431,11880.0
2021-04-21 10:50:00,82.04,82.12,81.96,82.03,11218.0,73.907,73.9791,73.835,73.898,11218.0
2021-04-21 10:55:00,82.03,82.07,81.97,82.02,8218.0,73.898,73.9341,73.844,73.889,8218.0
2021-04-21 11:00:00,82.0,82.06,81.93,82.03,15447.0,73.871,73.925,73.8079,73.898,15447.0
2021-04-21 11:05:00,82.04,82.13,81.96,82.0,10861.0,73.907,73.9881,73.835,73.871,10861.0
2021-04-21 11:10:00,82.03,82.07,81.89,81.92,13233.0,73.898,73.9341,73.7719,73.7989,13233.0
2021-04-21 11:15:00,81.95,82.02,81.9,81.95,25523.0,73.826,73.889,73.7809,73.826,25523.0
2021-04-21 11:20:00,81.97,81.98,81.89,81.97,16635.0,73.844,73.853,73.7719,73.844,16635.0
2021-04-21 11:25:00,81.97,82.03,81.86,81.98,12472.0,73.844,73.898,73.7449,73.853,12472.0
2021-04-21 11:30:00,81.95,82.02,81.94,82.01,22609.0,73.826,73.889,73.8169,73.88,22609.0
2021-04-21 11:35:00,81.99,82.07,81.98,82.04,14325.0,73.862,73.9341,73.853,73.907,14325.0
2021-04-21 11:40:00,82.04,82.19,82.0,82.13,11002.0,73.907,74.0422,73.871,73.9881,11002.0
2021-04-21 11:45:00,82.12,82.13,82.03,82.05,7188.0,73.9791,73.9881,73.898,73.916,7188.0
2021-04-21 11:50:00,82.04,82.06,81.98,82.03,6430.0,73.907,73.925,73.853,73.898,6430.0
2021-04-21 11:55:00,82.03,82.12,82.01,82.12,9056.0,73.898,73.9791,73.88,73.9791,9056.0
2021-04-21 12:00:00,82.17,82.2,82.1,82.11,6013.0,74.0241,74.0512,73.9611,73.9701,6013.0
2021-04-21 12:05:00,82.1,82.17,82.08,82.17,10118.0,73.9611,74.0241,73.9431,74.0241,10118.0
2021-04-21 12:10:00,82.17,82.28,82.17,82.25,8629.0,74.0241,74.1232,74.0241,74.0962,8629.0
2021-04-21 12:15:00,82.25,82.28,82.18,82.26,7190.0,74.0962,74.1232,74.0332,74.1052,7190.0
2021-04-21 12:20:00,82.26,82.26,82.16,82.18,3916.0,74.1052,74.1052,74.0151,74.0332,3916.0
2021-04-21 12:25:00,82.16,82.16,82.09,82.09,6194.0,74.0151,74.0151,73.9521,73.9521,6194.0
2021-04-21 12:30:00,82.09,82.19,82.08,82.18,6277.0,73.9521,74.0422,73.9431,74.0332,6277.0
2021-04-21 12:35:00,82.18,82.28,82.16,82.21,12202.0,74.0332,74.1232,74.0151,74.0602,12202.0
2021-04-21 12:40:00,82.22,82.26,82.18,82.18,6872.0,74.0692,74.1052,74.0332,74.0332,6872.0
2021-04-21 12:45:00,82.19,82.27,82.16,82.25,16248.0,74.0422,74.1142,74.0151,74.0962,16248.0
2021-04-21 12:50:00,82.26,82.28,82.2,82.24,6992.0,74.1052,74.1232,74.0512,74.0872,6992.0
2021-04-21 12:55:00,82.25,82.25,82.14,82.17,7244.0,74.0962,74.0962,73.9971,74.0241,7244.0
2021-04-21 13:00:00,82.17,82.27,82.17,82.21,9521.0,74.0241,74.1142,74.0241,74.0602,9521.0
2021-04-21 13:05:00,82.22,82.37,82.21,82.32,13517.0,74.0692,74.2043,74.0602,74.1593,13517.0
2021-04-21 13:10:00,82.29,82.35,82.28,82.35,4664.0,74.1322,74.1863,74.1232,74.1863,4664.0
2021-04-21 13:15:00,82.35,82.35,82.23,82.28,7117.0,74.1863,74.1863,74.0782,74.1232,7117.0
2021-04-21 13:20:00,82.28,82.32,82.25,82.26,8263.0,74.1232,74.1593,74.0962,74.1052,8263.0
2021-04-21 13:25:00,82.26,82.27,82.16,82.16,4411.0,74.1052,74.1142,74.0151,74.0151,4411.0
2021-04-21 13:30:00,82.17,82.29,82.16,82.29,10923.0,74.0241,74.1322,74.0151,74.1322,10923.0
2021-04-21 13:35:00,82.29,82.3,82.2,82.24,18677.0,74.1322,74.1413,74.0512,74.0872,18677.0
2021-04-21 13:40:00,82.22,82.32,82.22,82.29,11689.0,74.0692,74.1593,74.0692,74.1322,11689.0
2021-04-21 13:45:00,82.3,82.4,82.29,82.38,11211.0,74.1413,74.2313,74.1322,74.2133,11211.0
2021-04-21 13:50:00,82.37,82.37,82.3,82.34,8568.0,74.2043,74.2043,74.1413,74.1773,8568.0
2021-04-21 13:55:00,82.32,82.33,82.28,82.31,7999.0,74.1593,74.1683,74.1232,74.1503,7999.0
2021-04-21 14:00:00,82.32,82.38,82.29,82.3,10844.0,74.1593,74.2133,74.1322,74.1413,10844.0
2021-04-21 14:05:00,82.29,82.34,82.18,82.21,10249.0,74.1322,74.1773,74.0332,74.0602,10249.0
2021-04-21 14:10:00,82.22,82.25,82.21,82.23,13045.0,74.0692,74.0962,74.0602,74.0782,13045.0
2021-04-21 14:15:00,82.22,82.28,82.2,82.27,21499.0,74.0692,74.1232,74.0512,74.1142,21499.0
2021-04-21 14:20:00,82.26,82.31,82.23,82.28,9563.0,74.1052,74.1503,74.0782,74.1232,9563.0
2021-04-21 14:25:00,82.29,82.3,82.22,82.23,6112.0,74.1322,74.1413,74.0692,74.0782,6112.0
2021-04-21 14:30:00,82.23,82.29,82.22,82.27,8038.0,74.0782,74.1322,74.0692,74.1142,8038.0
2021-04-21 14:35:00,82.24,82.27,82.22,82.25,6871.0,74.0872,74.1142,74.0692,74.0962,6871.0
2021-04-21 14:40:00,82.25,82.33,82.24,82.25,9905.0,74.0962,74.1683,74.0872,74.0962,9905.0
2021-04-21 14:45:00,82.26,82.27,82.19,82.2,5176.0,74.1052,74.1142,74.0422,74.0512,5176.0
2021-04-21 14:50:00,82.17,82.22,82.1,82.21,7441.0,74.0241,74.0692,73.9611,74.0602,7441.0
2021-04-21 14:55:00,82.23,82.27,82.2,82.22,7163.0,74.0782,74.1142,74.0512,74.0692,7163.0
2021-04-21 15:00:00,82.22,82.29,82.19,82.2,10392.0,74.0692,74.1322,74.0422,74.0512,10392.0
2021-04-21 15:05:00,82.2,82.21,82.11,82.14,14882.0,74.0512,74.0602,73.9701,73.9971,14882.0
2021-04-21 15:10:00,82.13,82.17,82.09,82.17,21909.0,73.9881,74.0241,73.9521,74.0241,21909.0
2021-04-21 15:15:00,82.17,82.18,82.03,82.06,13047.0,74.0241,74.0332,73.898,73.925,13047.0
2021-04-21 15:20:00,82.07,82.09,82.03,82.08,9860.0,73.9341,73.9521,73.898,73.9431,9860.0
2021-04-21 15:25:00,82.07,82.09,82.02,82.06,12602.0,73.9341,73.9521,73.889,73.925,12602.0
2021-04-21 15:30:00,82.06,82.32,82.06,82.29,13845.0,73.925,74.1593,73.925,74.1322,13845.0
2021-04-21 15:35:00,82.3,82.34,82.21,82.24,16670.0,74.1413,74.1773,74.0602,74.0872,16670.0
2021-04-21 15:40:00,82.25,82.33,82.22,82.28,20141.0,74.0962,74.1683,74.0692,74.1232,20141.0
2021-04-21 15:45:00,82.3,82.41,82.29,82.37,28539.0,74.1413,74.2404,74.1322,74.2043,28539.0
2021-04-21 15:50:00,82.37,82.42,82.33,82.38,35343.0,74.2043,74.2494,74.1683,74.2133,35343.0
2021-04-21 15:55:00,82.37,82.43,82.29,82.43,93385.0,74.2043,74.2584,74.1322,74.2584,93385.0
2021-04-22 09:30:00,82.11,82.21,81.94,81.99,33818.0,73.9701,74.0602,73.8169,73.862,33818.0
2021-04-22 09:35:00,82.0,82.04,81.79,82.01,8684.0,73.871,73.907,73.6818,73.88,8684.0
2021-04-22 09:40:00,81.98,82.31,81.97,82.27,7136.0,73.853,74.1503,73.844,74.1142,7136.0
2021-04-22 09:45:00,82.27,82.35,82.09,82.35,5974.0,74.1142,74.1863,73.9521,74.1863,5974.0
2021-04-22 09:50:00,82.34,82.4,82.26,82.34,3640.0,74.1773,74.2313,74.1052,74.1773,3640.0
2021-04-22 09:55:00,82.26,82.4,82.19,82.37,3498.0,74.1052,74.2313,74.0422,74.2043,3498.0
2021-04-22 10:00:00,82.41,82.41,82.07,82.26,11675.0,74.2404,74.2404,73.9341,74.1052,11675.0
2021-04-22 10:05:00,82.22,82.74,82.22,82.73,16949.0,74.0692,74.5376,74.0692,74.5286,16949.0
2021-04-22 10:10:00,82.74,83.11,82.73,83.08,37894.0,74.5376,74.871,74.5286,74.8439,37894.0
2021-04-22 10:15:00,83.06,83.06,82.84,82.86,29107.0,74.8259,74.8259,74.6277,74.6457,29107.0
2021-04-22 10:20:00,82.88,82.91,82.57,82.65,9785.0,74.6638,74.6908,74.3845,74.4566,9785.0
2021-04-22 10:25:00,82.66,82.66,82.53,82.57,7659.0,74.4656,74.4656,74.3485,74.3845,7659.0
2021-04-22 10:30:00,82.61,82.65,82.5,82.65,8951.0,74.4205,74.4566,74.3214,74.4566,8951.0
2021-04-22 10:35:00,82.68,82.84,82.6,82.6,9335.0,74.4836,74.6277,74.4115,74.4115,9335.0
2021-04-22 10:40:00,82.59,82.6,82.46,82.48,4103.0,74.4025,74.4115,74.2854,74.3034,4103.0
2021-04-22 10:45:00,82.45,82.52,82.32,82.34,4307.0,74.2764,74.3394,74.1593,74.1773,4307.0
2021-04-22 10:50:00,82.36,82.46,82.32,82.42,5361.0,74.1953,74.2854,74.1593,74.2494,5361.0
2021-04-22 10:55:00,82.45,82.51,82.28,82.28,5028.0,74.2764,74.3304,74.1232,74.1232,5028.0
2021-04-22 11:00:00,82.3,82.42,82.27,82.42,4820.0,74.1413,74.2494,74.1142,74.2494,4820.0
2021-04-22 11:05:00,82.43,82.54,82.43,82.52,5357.0,74.2584,74.3575,74.2584,74.3394,5357.0
2021-04-22 11:10:00,82.54,82.67,82.53,82.65,4285.0,74.3575,74.4746,74.3485,74.4566,4285.0
2021-04-22 11:15:00,82.62,82.72,82.54,82.54,9856.0,74.4295,74.5196,74.3575,74.3575,9856.0
2021-04-22 11:20:00,82.54,82.6,82.48,82.53,11083.0,74.3575,74.4115,74.3034,74.3485,11083.0
2021-04-22 11:25:00,82.53,82.62,82.51,82.59,2714.0,74.3485,74.4295,74.3304,74.4025,2714.0
2021-04-22 11:30:00,82.61,82.69,82.58,82.68,6192.0,74.4205,74.4926,74.3935,74.4836,6192.0
2021-04-22 11:35:00,82.68,82.74,82.68,82.72,2417.0,74.4836,74.5376,74.4836,74.5196,2417.0
2021-04-22 11:40:00,82.74,82.75,82.64,82.71,3900.0,74.5376,74.5466,74.4476,74.5106,3900.0
2021-04-22 11:45:00,82.73,82.73,82.45,82.48,14749.0,74.5286,74.5286,74.2764,74.3034,14749.0
2021-04-22 11:50:00,82.49,82.6,82.47,82.55,3412.0,74.3124,74.4115,74.2944,74.3665,3412.0
2021-04-22 11:55:00,82.53,82.64,82.51,82.64,3089.0,74.3485,74.4476,74.3304,74.4476,3089.0
2021-04-22 12:00:00,82.66,82.68,82.59,82.66,3234.0,74.4656,74.4836,74.4025,74.4656,3234.0
2021-04-22 12:05:00,82.67,82.76,82.67,82.75,6356.0,74.4746,74.5557,74.4746,74.5466,6356.0
2021-04-22 12:10:00,82.74,82.77,82.69,82.75,3818.0,74.5376,74.5647,74.4926,74.5466,3818.0
2021-04-22 12:15:00,82.73,82.85,82.73,82.81,3697.0,74.5286,74.6367,74.5286,74.6007,3697.0
2021-04-22 12:20:00,82.79,82.82,82.78,82.82,4078.0,74.5827,74.6097,74.5737,74.6097,4078.0
2021-04-22 12:25:00,82.84,82.85,82.79,82.79,2166.0,74.6277,74.6367,74.5827,74.5827,2166.0
2021-04-22 12:30:00,82.79,82.92,82.76,82.88,5119.0,74.5827,74.6998,74.5557,74.6638,5119.0
2021-04-22 12:35:00,82.87,82.89,82.83,82.85,3280.0,74.6548,74.6728,74.6187,74.6367,3280.0
2021-04-22 12:40:00,82.82,82.84,82.78,82.78,3329.0,74.6097,74.6277,74.5737,74.5737,3329.0
2021-04-22 12:45:00,82.76,82.84,82.74,82.84,3930.0,74.5557,74.6277,74.5376,74.6277,3930.0
2021-04-22 12:50:00,82.85,83.02,82.83,82.97,11881.0,74.6367,74.7899,74.6187,74.7448,11881.0
2021-04-22 12:55:00,82.96,83.07,82.96,83.06,5269.0,74.7358,74.8349,74.7358,74.8259,5269.0
2021-04-22 13:00:00,83.03,83.07,82.99,83.03,4587.0,74.7989,74.8349,74.7629,74.7989,4587.0
2021-04-22 13:05:00,83.04,83.04,82.63,82.73,17479.0,74.8079,74.8079,74.4385,74.5286,17479.0
2021-04-22 13:10:00,82.73,82.76,82.47,82.72,23386.0,74.5286,74.5557,74.2944,74.5196,23386.0
2021-04-22 13:15:00,82.72,82.74,82.36,82.36,10483.0,74.5196,74.5376,74.1953,74.1953,10483.0
2021-04-22 13:20:00,82.4,82.78,82.37,82.78,12225.0,74.2313,74.5737,74.2043,74.5737,12225.0
2021-04-22 13:25:00,82.79,83.01,82.71,82.98,9135.0,74.5827,74.7809,74.5106,74.7538,9135.0
2021-04-22 13:30:00,82.94,83.05,82.89,83.05,20059.0,74.7178,74.8169,74.6728,74.8169,20059.0
2021-04-22 13:35:00,83.01,83.01,82.8,82.87,6484.0,74.7809,74.7809,74.5917,74.6548,6484.0
2021-04-22 13:40:00,82.85,82.87,82.43,82.43,28867.0,74.6367,74.6548,74.2584,74.2584,28867.0
2021-04-22 13:45:00,82.42,82.48,82.28,82.28,3085.0,74.2494,74.3034,74.1232,74.1232,3085.0
2021-04-22 13:50:00,82.26,82.36,82.16,82.17,11824.0,74.1052,74.1953,74.0151,74.0241,11824.0
2021-04-22 13:55:00,82.14,82.31,82.12,82.2,6860.0,73.9971,74.1503,73.9791,74.0512,6860.0
2021-04-22 14:00:00,82.17,82.2,82.05,82.08,5270.0,74.0241,74.0512,73.916,73.9431,5270.0
2021-04-22 14:05:00,82.08,82.33,82.05,82.33,29866.0,73.9431,74.1683,73.916,74.1683,29866.0
2021-04-22 14:10:00,82.31,82.35,82.19,82.34,4287.0,74.1503,74.1863,74.0422,74.1773,4287.0
2021-04-22 14:15:00,82.34,82.41,82.27,82.36,5644.0,74.1773,74.2404,74.1142,74.1953,5644.0
2021-04-22 14:20:00,82.38,82.38,82.24,82.36,3510.0,74.2133,74.2133,74.0872,74.1953,3510.0
2021-04-22 14:25:00,82.36,82.55,82.34,82.52,4748.0,74.1953,74.3665,74.1773,74.3394,4748.0
2021-04-22 14:30:00,82.53,82.59,82.5,82.54,17343.0,74.3485,74.4025,74.3214,74.3575,17343.0
2021-04-22 14:35:00,82.55,82.57,82.47,82.5,11566.0,74.3665,74.3845,74.2944,74.3214,11566.0
2021-04-22 14:40:00,82.48,82.63,82.46,82.63,8298.0,74.3034,74.4385,74.2854,74.4385,8298.0
2021-04-22 14:45:00,82.66,82.69,82.54,82.57,7496.0,74.4656,74.4926,74.3575,74.3845,7496.0
2021-04-22 14:50:00,82.58,82.65,82.57,82.63,5862.0,74.3935,74.4566,74.3845,74.4385,5862.0
2021-04-22 14:55:00,82.62,82.71,82.62,82.67,6061.0,74.4295,74.5106,74.4295,74.4746,6061.0
2021-04-22 15:00:00,82.64,82.78,82.62,82.62,8100.0,74.4476,74.5737,74.4295,74.4295,8100.0
2021-04-22 15:05:00,82.59,82.62,82.35,82.37,8997.0,74.4025,74.4295,74.1863,74.2043,8997.0
2021-04-22 15:10:00,82.37,82.46,82.35,82.36,7546.0,74.2043,74.2854,74.1863,74.1953,7546.0
2021-04-22 15:15:00,82.36,82.37,82.19,82.29,9086.0,74.1953,74.2043,74.0422,74.1322,9086.0
2021-04-22 15:20:00,82.29,82.33,82.23,82.26,5050.0,74.1322,74.1683,74.0782,74.1052,5050.0
2021-04-22 15:25:00,82.26,82.3,82.2,82.29,9345.0,74.1052,74.1413,74.0512,74.1322,9345.0
2021-04-22 15:30:00,82.31,82.48,82.31,82.45,12838.0,74.1503,74.3034,74.1503,74.2764,12838.0
2021-04-22 15:35:00,82.43,82.48,82.33,82.34,8655.0,74.2584,74.3034,74.1683,74.1773,8655.0
2021-04-22 15:40:00,82.33,82.42,82.31,82.33,15946.0,74.1683,74.2494,74.1503,74.1683,15946.0
2021-04-22 15:45:00,82.31,82.51,82.31,82.44,33678.0,74.1503,74.3304,74.1503,74.2674,33678.0
2021-04-22 15:50:00,82.36,82.51,82.35,82.43,79830.0,74.1953,74.3304,74.1863,74.2584,79830.0
2021-04-22 15:55:00,82.4,82.47,82.27,82.37,99713.0,74.2313,74.2944,74.1142,74.2043,99713.0
2021-04-23 09:30:00,82.33,82.33,81.79,81.87,35619.0,74.1683,74.1683,73.6818,73.7539,35619.0
2021-04-23 09:35:00,81.8,82.14,81.75,81.97,9750.0,73.6908,73.9971,73.6458,73.844,9750.0
2021-04-23 09:40:00,81.92,82.27,81.9,82.27,3377.0,73.7989,74.1142,73.7809,74.1142,3377.0
2021-04-23 09:45:00,82.3,82.37,82.2,82.31,5583.0,74.1413,74.2043,74.0512,74.1503,5583.0
2021-04-23 09:50:00,82.33,82.43,82.27,82.33,20167.0,74.1683,74.2584,74.1142,74.1683,20167.0
2021-04-23 09:55:00,82.32,82.39,82.25,82.31,2952.0,74.1593,74.2223,74.0962,74.1503,2952.0
2021-04-23 10:00:00,82.31,82.45,82.31,82.44,7547.0,74.1503,74.2764,74.1503,74.2674,7547.0
2021-04-23 10:05:00,82.47,82.54,82.39,82.4,4044.0,74.2944,74.3575,74.2223,74.2313,4044.0
2021-04-23 10:10:00,82.39,82.41,82.31,82.33,4929.0,74.2223,74.2404,74.1503,74.1683,4929.0
2021-04-23 10:15:00,82.34,82.35,82.19,82.2,6024.0,74.1773,74.1863,74.0422,74.0512,6024.0
2021-04-23 10:20:00,82.19,82.31,82.11,82.29,25124.0,74.0422,74.1503,73.9701,74.1322,25124.0
2021-04-23 10:25:00,82.29,82.43,82.29,82.42,7128.0,74.1322,74.2584,74.1322,74.2494,7128.0
2021-04-23 10:30:00,82.41,82.74,82.4,82.68,7064.0,74.2404,74.5376,74.2313,74.4836,7064.0
2021-04-23 10:35:00,82.7,82.97,82.7,82.96,8047.0,74.5016,74.7448,74.5016,74.7358,8047.0
2021-04-23 10:40:00,82.96,83.09,82.92,83.02,22790.0,74.7358,74.8529,74.6998,74.7899,22790.0
2021-04-23 10:45:00,83.03,83.14,82.97,83.01,32113.0,74.7989,74.898,74.7448,74.7809,32113.0
2021-04-23 10:50:00,83.03,83.03,82.85,82.9,21410.0,74.7989,74.7989,74.6367,74.6818,21410.0
2021-04-23 10:55:00,82.9,82.93,82.68,82.88,18818.0,74.6818,74.7088,74.4836,74.6638,18818.0
2021-04-23 11:00:00,82.88,83.12,82.87,83.1,14651.0,74.6638,74.88,74.6548,74.8619,14651.0
2021-04-23 11:05:00,83.14,83.18,83.09,83.18,12245.0,74.898,74.934,74.8529,74.934,12245.0
2021-04-23 11:10:00,83.19,83.36,83.18,83.35,12278.0,74.943,75.0962,74.934,75.0872,12278.0
2021-04-23 11:15:00,83.36,83.69,83.36,83.69,49824.0,75.0962,75.3935,75.0962,75.3935,49824.0
2021-04-23 11:20:00,83.67,83.67,83.41,83.48,34720.0,75.3754,75.3754,75.1412,75.2043,34720.0
2021-04-23 11:25:00,83.49,83.5,83.23,83.27,24556.0,75.2133,75.2223,74.9791,75.0151,24556.0
2021-04-23 11:30:00,83.29,83.36,83.26,83.33,16762.0,75.0331,75.0962,75.0061,75.0691,16762.0
2021-04-23 11:35:00,83.32,83.34,83.18,83.22,12397.0,75.0601,75.0782,74.934,74.9701,12397.0
2021-04-23 11:40:00,83.23,83.31,83.21,83.29,5621.0,74.9791,75.0511,74.961,75.0331,5621.0
2021-04-23 11:45:00,83.27,83.35,83.25,83.31,8956.0,75.0151,75.0872,74.9971,75.0511,8956.0
2021-04-23 11:50:00,83.3,83.43,83.3,83.41,7664.0,75.0421,75.1592,75.0421,75.1412,7664.0
2021-04-23 11:55:00,83.42,83.48,83.25,83.27,10261.0,75.1502,75.2043,74.9971,75.0151,10261.0
2021-04-23 12:00:00,83.28,83.28,82.97,83.05,24070.0,75.0241,75.0241,74.7448,74.8169,24070.0
2021-04-23 12:05:00,83.04,83.14,83.03,83.11,5967.0,74.8079,74.898,74.7989,74.871,5967.0
2021-04-23 12:10:00,83.1,83.1,82.93,82.96,5600.0,74.8619,74.8619,74.7088,74.7358,5600.0
2021-04-23 12:15:00,82.95,83.08,82.95,83.05,5395.0,74.7268,74.8439,74.7268,74.8169,5395.0
2021-04-23 12:20:00,83.07,83.1,83.03,83.1,4136.0,74.8349,74.8619,74.7989,74.8619,4136.0
2021-04-23 12:25:00,83.1,83.1,82.92,82.94,4294.0,74.8619,74.8619,74.6998,74.7178,4294.0
2021-04-23 12:30:00,82.94,83.01,82.94,83.01,3499.0,74.7178,74.7809,74.7178,74.7809,3499.0
2021-04-23 12:35:00,82.98,82.99,82.91,82.96,2806.0,74.7538,74.7629,74.6908,74.7358,2806.0
2021-04-23 12:40:00,82.96,82.99,82.95,82.98,2287.0,74.7358,74.7629,74.7268,74.7538,2287.0
2021-04-23 12:45:00,82.98,83.08,82.97,83.07,8451.0,74.7538,74.8439,74.7448,74.8349,8451.0
2021-04-23 12:50:00,83.08,83.1,82.93,83.03,14994.0,74.8439,74.8619,74.7088,74.7989,14994.0
2021-04-23 12:55:00,83.04,83.06,82.88,82.91,2494.0,74.8079,74.8259,74.6638,74.6908,2494.0
2021-04-23 13:00:00,82.97,82.99,82.94,82.96,5663.0,74.7448,74.7629,74.7178,74.7358,5663.0
2021-04-23 13:05:00,82.96,83.01,82.84,82.84,5597.0,74.7358,74.7809,74.6277,74.6277,5597.0
2021-04-23 13:10:00,82.83,82.88,82.82,82.88,3453.0,74.6187,74.6638,74.6097,74.6638,3453.0
2021-04-23 13:15:00,82.86,82.93,82.85,82.89,4909.0,74.6457,74.7088,74.6367,74.6728,4909.0
2021-04-23 13:20:00,82.88,82.9,82.85,82.86,4960.0,74.6638,74.6818,74.6367,74.6457,4960.0
2021-04-23 13:25:00,82.86,82.87,82.77,82.78,5199.0,74.6457,74.6548,74.5647,74.5737,5199.0
2021-04-23 13:30:00,82.79,82.8,82.73,82.73,3519.0,74.5827,74.5917,74.5286,74.5286,3519.0
2021-04-23 13:35:00,82.73,82.82,82.72,82.82,4305.0,74.5286,74.6097,74.5196,74.6097,4305.0
2021-04-23 13:40:00,82.81,82.9,82.81,82.9,2524.0,74.6007,74.6818,74.6007,74.6818,2524.0
2021-04-23 13:45:00,82.88,82.88,82.74,82.75,5121.0,74.6638,74.6638,74.5376,74.5466,5121.0
2021-04-23 13:50:00,82.74,82.78,82.7,82.76,4705.0,74.5376,74.5737,74.5016,74.5557,4705.0
2021-04-23 13:55:00,82.74,82.79,82.72,82.78,4276.0,74.5376,74.5827,74.5196,74.5737,4276.0
2021-04-23 14:00:00,82.78,82.84,82.76,82.77,4681.0,74.5737,74.6277,74.5557,74.5647,4681.0
2021-04-23 14:05:00,82.75,82.86,82.75,82.8,4915.0,74.5466,74.6457,74.5466,74.5917,4915.0
2021-04-23 14:10:00,82.81,82.82,82.75,82.76,4134.0,74.6007,74.6097,74.5466,74.5557,4134.0
2021-04-23 14:15:00,82.74,82.76,82.71,82.71,2320.0,74.5376,74.5557,74.5106,74.5106,2320.0
2021-04-23 14:20:00,82.74,82.82,82.73,82.8,3438.0,74.5376,74.6097,74.5286,74.5917,3438.0
2021-04-23 14:25:00,82.84,82.84,82.78,82.82,4303.0,74.6277,74.6277,74.5737,74.6097,4303.0
2021-04-23 14:30:00,82.81,82.89,82.76,82.87,5087.0,74.6007,74.6728,74.5557,74.6548,5087.0
2021-04-23 14:35:00,82.87,82.92,82.83,82.89,7016.0,74.6548,74.6998,74.6187,74.6728,7016.0
2021-04-23 14:40:00,82.88,82.93,82.85,82.93,3249.0,74.6638,74.7088,74.6367,74.7088,3249.0
2021-04-23 14:45:00,82.92,82.95,82.91,82.93,4277.0,74.6998,74.7268,74.6908,74.7088,4277.0
2021-04-23 14:50:00,82.95,83.03,82.95,83.02,4174.0,74.7268,74.7989,74.7268,74.7899,4174.0
2021-04-23 14:55:00,83.03,83.1,83.02,83.05,4512.0,74.7989,74.8619,74.7899,74.8169,4512.0
2021-04-23 15:00:00,83.05,83.1,82.98,82.99,6573.0,74.8169,74.8619,74.7538,74.7629,6573.0
2021-04-23 15:05:00,82.99,83.08,82.98,83.08,3549.0,74.7629,74.8439,74.7538,74.8439,3549.0
2021-04-23 15:10:00,83.09,83.19,83.08,83.19,4928.0,74.8529,74.943,74.8439,74.943,4928.0
2021-04-23 15:15:00,83.2,83.24,83.18,83.22,5281.0,74.952,74.9881,74.934,74.9701,5281.0
2021-04-23 15:20:00,83.23,83.23,83.15,83.23,7364.0,74.9791,74.9791,74.907,74.9791,7364.0
2021-04-23 15:25:00,83.22,83.28,83.17,83.18,6893.0,74.9701,75.0241,74.925,74.934,6893.0
2021-04-23 15:30:00,83.19,83.28,83.19,83.26,12798.0,74.943,75.0241,74.943,75.0061,12798.0
2021-04-23 15:35:00,83.28,83.32,83.11,83.12,15843.0,75.0241,75.0601,74.871,74.88,15843.0
2021-04-23 15:40:00,83.13,83.13,82.93,82.97,17916.0,74.889,74.889,74.7088,74.7448,17916.0
2021-04-23 15:45:00,82.95,82.97,82.88,82.96,20720.0,74.7268,74.7448,74.6638,74.7358,20720.0
2021-04-23 15:50:00,82.96,82.97,82.81,82.85,42956.0,74.7358,74.7448,74.6007,74.6367,42956.0
2021-04-23 15:55:00,82.85,82.85,82.63,82.64,144164.0,74.6367,74.6367,74.4385,74.4476,144164.0
2021-04-26 09:30:00,83.08,83.08,82.67,82.97,31940.0,74.8439,74.8439,74.4746,74.7448,31940.0
2021-04-26 09:35:00,83.0,83.15,82.57,82.57,11288.0,74.7719,74.907,74.3845,74.3845,11288.0
2021-04-26 09:40:00,82.59,82.73,82.51,82.71,9719.0,74.4025,74.5286,74.3304,74.5106,9719.0
2021-04-26 09:45:00,82.72,82.8,82.54,82.57,4697.0,74.5196,74.5917,74.3575,74.3845,4697.0
2021-04-26 09:50:00,82.61,82.63,82.19,82.32,7627.0,74.4205,74.4385,74.0422,74.1593,7627.0
2021-04-26 09:55:00,82.32,82.52,82.28,82.42,14104.0,74.1593,74.3394,74.1232,74.2494,14104.0
2021-04-26 10:00:00,82.4,82.56,82.36,82.56,12738.0,74.2313,74.3755,74.1953,74.3755,12738.0
2021-04-26 10:05:00,82.5,82.54,82.38,82.41,9660.0,74.3214,74.3575,74.2133,74.2404,9660.0
2021-04-26 10:10:00,82.4,82.42,82.03,82.09,35993.0,74.2313,74.2494,73.898,73.9521,35993.0
2021-04-26 10:15:00,82.11,82.11,81.84,82.0,8018.0,73.9701,73.9701,73.7269,73.871,8018.0
2021-04-26 10:20:00,82.0,82.27,81.95,82.24,13724.0,73.871,74.1142,73.826,74.0872,13724.0
2021-04-26 10:25:00,82.26,82.37,82.2,82.37,8687.0,74.1052,74.2043,74.0512,74.2043,8687.0
2021-04-26 10:30:00,82.37,82.43,82.21,82.22,9519.0,74.2043,74.2584,74.0602,74.0692,9519.0
2021-04-26 10:35:00,82.31,82.33,82.15,82.15,5347.0,74.1503,74.1683,74.0061,74.0061,5347.0
2021-04-26 10:40:00,82.11,82.11,81.82,81.82,6594.0,73.9701,73.9701,73.7088,73.7088,6594.0
2021-04-26 10:45:00,81.83,81.87,81.77,81.78,10471.0,73.7178,73.7539,73.6638,73.6728,10471.0
2021-04-26 10:50:00,81.81,81.94,81.75,81.91,26547.0,73.6998,73.8169,73.6458,73.7899,26547.0
2021-04-26 10:55:00,81.88,82.06,81.78,82.05,12241.0,73.7629,73.925,73.6728,73.916,12241.0
2021-04-26 11:00:00,82.01,82.04,81.94,81.95,9733.0,73.88,73.907,73.8169,73.826,9733.0
2021-04-26 11:05:00,81.96,82.03,81.91,81.93,6380.0,73.835,73.898,73.7899,73.8079,6380.0
2021-04-26 11:10:00,81.93,82.03,81.88,82.03,8675.0,73.8079,73.898,73.7629,73.898,8675.0
2021-04-26 11:15:00,82.04,82.04,81.9,81.95,6803.0,73.907,73.907,73.7809,73.826,6803.0
2021-04-26 11:20:00,82.0,82.04,81.98,82.0,8798.0,73.871,73.907,73.853,73.871,8798.0
2021-04-26 11:25:00,82.0,82.11,81.96,82.11,6362.0,73.871,73.9701,73.835,73.9701,6362.0
2021-04-26 11:30:00,82.15,82.16,82.05,82.12,7170.0,74.0061,74.0151,73.916,73.9791,7170.0
2021-04-26 11:35:00,82.14,82.18,82.12,82.15,6195.0,73.9971,74.0332,73.9791,74.0061,6195.0
2021-04-26 11:40:00,82.14,82.19,82.08,82.13,5801.0,73.9971,74.0422,73.9431,73.9881,5801.0
2021-04-26 11:45:00,82.1,82.13,81.99,81.99,4298.0,73.9611,73.9881,73.862,73.862,4298.0
2021-04-26 11:50:00,81.97,82.04,81.94,82.04,6860.0,73.844,73.907,73.8169,73.907,6860.0
2021-04-26 11:55:00,82.05,82.13,82.05,82.05,6114.0,73.916,73.9881,73.916,73.916,6114.0
2021-04-26 12:00:00,82.07,82.07,81.99,82.02,9367.0,73.9341,73.9341,73.862,73.889,9367.0
2021-04-26 12:05:00,82.02,82.07,81.99,82.05,5868.0,73.889,73.9341,73.862,73.916,5868.0
2021-04-26 12:10:00,82.04,82.07,82.0,82.06,3564.0,73.907,73.9341,73.871,73.925,3564.0
2021-04-26 12:15:00,82.05,82.12,82.03,82.1,7424.0,73.916,73.9791,73.898,73.9611,7424.0
2021-04-26 12:20:00,82.09,82.17,82.05,82.17,4108.0,73.9521,74.0241,73.916,74.0241,4108.0
2021-04-26 12:25:00,82.18,82.19,82.11,82.11,6783.0,74.0332,74.0422,73.9701,73.9701,6783.0
2021-04-26 12:30:00,82.11,82.13,82.05,82.1,4736.0,73.9701,73.9881,73.916,73.9611,4736.0
2021-04-26 12:35:00,82.11,82.13,81.96,81.99,4113.0,73.9701,73.9881,73.835,73.862,4113.0
2021-04-26 12:40:00,82.0,82.13,81.99,82.06,4676.0,73.871,73.9881,73.862,73.925,4676.0
2021-04-26 12:45:00,82.07,82.11,82.01,82.03,4785.0,73.9341,73.9701,73.88,73.898,4785.0
2021-04-26 12:50:00,82.02,82.11,82.0,82.1,17094.0,73.889,73.9701,73.871,73.9611,17094.0
2021-04-26 12:55:00,82.1,82.17,82.08,82.13,9752.0,73.9611,74.0241,73.9431,73.9881,9752.0
2021-04-26 13:00:00,82.11,82.24,82.1,82.17,5697.0,73.9701,74.0872,73.9611,74.0241,5697.0
2021-04-26 13:05:00,82.15,82.25,82.14,82.2,4121.0,74.0061,74.0962,73.9971,74.0512,4121.0
2021-04-26 13:10:00,82.2,82.29,82.18,82.26,8081.0,74.0512,74.1322,74.0332,74.1052,8081.0
2021-04-26 13:15:00,82.24,82.33,82.24,82.33,3316.0,74.0872,74.1683,74.0872,74.1683,3316.0
2021-04-26 13:20:00,82.37,82.39,82.31,82.39,6197.0,74.2043,74.2223,74.1503,74.2223,6197.0
2021-04-26 13:25:00,82.39,82.42,82.36,82.39,7687.0,74.2223,74.2494,74.1953,74.2223,7687.0
2021-04-26 13:30:00,82.41,82.41,82.3,82.33,5266.0,74.2404,74.2404,74.1413,74.1683,5266.0
2021-04-26 13:35:00,82.34,82.43,82.3,82.38,8333.0,74.1773,74.2584,74.1413,74.2133,8333.0
2021-04-26 13:40:00,82.39,82.39,82.31,82.37,5754.0,74.2223,74.2223,74.1503,74.2043,5754.0
2021-04-26 13:45:00,82.38,82.46,82.33,82.45,11616.0,74.2133,74.2854,74.1683,74.2764,11616.0
2021-04-26 13:50:00,82.44,82.45,82.4,82.41,4803.0,74.2674,74.2764,74.2313,74.2404,4803.0
2021-04-26 13:55:00,82.41,82.44,82.37,82.4,6254.0,74.2404,74.2674,74.2043,74.2313,6254.0
2021-04-26 14:00:00,82.42,82.44,82.38,82.42,6324.0,74.2494,74.2674,74.2133,74.2494,6324.0
2021-04-26 14:05:00,82.42,82.42,82.38,82.39,3577.0,74.2494,74.2494,74.2133,74.2223,3577.0
2021-04-26 14:10:00,82.4,82.4,82.33,82.33,6165.0,74.2313,74.2313,74.1683,74.1683,6165.0
2021-04-26 14:15:00,82.34,82.38,82.33,82.37,12813.0,74.1773,74.2133,74.1683,74.2043,12813.0
2021-04-26 14:20:00,82.36,82.46,82.35,82.45,6739.0,74.1953,74.2854,74.1863,74.2764,6739.0
2021-04-26 14:25:00,82.44,82.47,82.4,82.45,7975.0,74.2674,74.2944,74.2313,74.2764,7975.0
2021-04-26 14:30:00,82.46,82.46,82.32,82.38,8414.0,74.2854,74.2854,74.1593,74.2133,8414.0
2021-04-26 14:35:00,82.38,82.41,82.35,82.4,4825.0,74.2133,74.2404,74.1863,74.2313,4825.0
2021-04-26 14:40:00,82.41,82.49,82.4,82.45,6988.0,74.2404,74.3124,74.2313,74.2764,6988.0
2021-04-26 14:45:00,82.44,82.46,82.33,82.43,10614.0,74.2674,74.2854,74.1683,74.2584,10614.0
2021-04-26 14:50:00,82.43,82.49,82.42,82.49,7019.0,74.2584,74.3124,74.2494,74.3124,7019.0
2021-04-26 14:55:00,82.47,82.5,82.4,82.47,10557.0,74.2944,74.3214,74.2313,74.2944,10557.0
2021-04-26 15:00:00,82.49,82.52,82.4,82.46,12132.0,74.3124,74.3394,74.2313,74.2854,12132.0
2021-04-26 15:05:00,82.46,82.49,82.42,82.47,7559.0,74.2854,74.3124,74.2494,74.2944,7559.0
2021-04-26 15:10:00,82.48,82.48,82.36,82.41,9340.0,74.3034,74.3034,74.1953,74.2404,9340.0
2021-04-26 15:15:00,82.39,82.46,82.37,82.41,11113.0,74.2223,74.2854,74.2043,74.2404,11113.0
2021-04-26 15:20:00,82.42,82.46,82.4,82.4,11140.0,74.2494,74.2854,74.2313,74.2313,11140.0
2021-04-26 15:25:00,82.39,82.45,82.13,82.14,23403.0,74.2223,74.2764,73.9881,73.9971,23403.0
2021-04-26 15:30:00,82.12,82.28,82.12,82.25,18074.0,73.9791,74.1232,73.9791,74.0962,18074.0
2021-04-26 15:35:00,82.27,82.39,82.27,82.3,25962.0,74.1142,74.2223,74.1142,74.1413,25962.0
2021-04-26 15:40:00,82.31,82.47,82.3,82.39,28159.0,74.1503,74.2944,74.1413,74.2223,28159.0
2021-04-26 15:45:00,82.39,82.44,82.29,82.29,27030.0,74.2223,74.2674,74.1322,74.1322,27030.0
2021-04-26 15:50:00,82.27,82.47,82.1,82.46,46800.0,74.1142,74.2944,73.9611,74.2854,46800.0
2021-04-26 15:55:00,82.47,82.51,82.24,82.28,116856.0,74.2944,74.3304,74.0872,74.1232,116856.0
2021-04-27 09:30:00,83.03,83.3,82.64,83.11,39754.0,74.7989,75.0421,74.4476,74.871,39754.0
2021-04-27 09:35:00,82.95,83.29,82.87,83.0,18260.0,74.7268,75.0331,74.6548,74.7719,18260.0
2021-04-27 09:40:00,83.01,83.37,83.0,83.21,14889.0,74.7809,75.1052,74.7719,74.961,14889.0
2021-04-27 09:45:00,83.21,83.26,83.04,83.08,25293.0,74.961,75.0061,74.8079,74.8439,25293.0
2021-04-27 09:50:00,83.08,83.6,83.03,83.56,45232.0,74.8439,75.3124,74.7989,75.2763,45232.0
2021-04-27 09:55:00,83.59,83.61,83.29,83.3,14728.0,75.3034,75.3214,75.0331,75.0421,14728.0
2021-04-27 10:00:00,83.32,83.79,83.32,83.67,8214.0,75.0601,75.4835,75.0601,75.3754,8214.0
2021-04-27 10:05:00,83.71,83.8,83.67,83.79,9590.0,75.4115,75.4926,75.3754,75.4835,9590.0
2021-04-27 10:10:00,83.76,83.79,83.61,83.67,14874.0,75.4565,75.4835,75.3214,75.3754,14874.0
2021-04-27 10:15:00,83.67,83.69,83.44,83.51,13623.0,75.3754,75.3935,75.1682,75.2313,13623.0
2021-04-27 10:20:00,83.51,83.57,83.45,83.48,9824.0,75.2313,75.2854,75.1773,75.2043,9824.0
2021-04-27 10:25:00,83.47,83.48,83.41,83.46,5463.0,75.1953,75.2043,75.1412,75.1863,5463.0
2021-04-27 10:30:00,83.46,83.48,83.32,83.45,8084.0,75.1863,75.2043,75.0601,75.1773,8084.0
2021-04-27 10:35:00,83.48,83.74,83.48,83.74,27590.0,75.2043,75.4385,75.2043,75.4385,27590.0
2021-04-27 10:40:00,83.7,84.04,83.7,84.04,31563.0,75.4025,75.7088,75.4025,75.7088,31563.0
2021-04-27 10:45:00,84.03,84.08,83.94,84.06,14451.0,75.6998,75.7448,75.6187,75.7268,14451.0
2021-04-27 10:50:00,84.08,84.08,83.93,83.93,7290.0,75.7448,75.7448,75.6097,75.6097,7290.0
2021-04-27 10:55:00,83.95,83.97,83.79,83.87,21575.0,75.6277,75.6457,75.4835,75.5556,21575.0
2021-04-27 11:00:00,83.88,83.89,83.77,83.81,10967.0,75.5646,75.5736,75.4655,75.5016,10967.0
2021-04-27 11:05:00,83.8,83.85,83.73,83.77,5809.0,75.4926,75.5376,75.4295,75.4655,5809.0
2021-04-27 11:10:00,83.79,83.86,83.77,83.78,4206.0,75.4835,75.5466,75.4655,75.4745,4206.0
2021-04-27 11:15:00,83.79,84.07,83.79,84.03,11902.0,75.4835,75.7358,75.4835,75.6998,11902.0
2021-04-27 11:20:00,84.05,84.08,83.98,84.07,6141.0,75.7178,75.7448,75.6547,75.7358,6141.0
2021-04-27 11:25:00,84.06,84.18,83.95,84.07,17973.0,75.7268,75.8349,75.6277,75.7358,17973.0
2021-04-27 11:30:00,84.08,84.08,83.88,83.92,15131.0,75.7448,75.7448,75.5646,75.6007,15131.0
2021-04-27 11:35:00,83.92,83.95,83.71,83.77,30975.0,75.6007,75.6277,75.4115,75.4655,30975.0
2021-04-27 11:40:00,83.78,83.82,83.77,83.79,3157.0,75.4745,75.5106,75.4655,75.4835,3157.0
2021-04-27 11:45:00,83.82,83.92,83.77,83.84,6355.0,75.5106,75.6007,75.4655,75.5286,6355.0
2021-04-27 11:50:00,83.87,83.87,83.81,83.84,9131.0,75.5556,75.5556,75.5016,75.5286,9131.0
2021-04-27 11:55:00,83.87,83.9,83.84,83.85,3478.0,75.5556,75.5826,75.5286,75.5376,3478.0
2021-04-27 12:00:00,83.85,83.96,83.83,83.89,15087.0,75.5376,75.6367,75.5196,75.5736,15087.0
2021-04-27 12:05:00,83.87,83.88,83.74,83.78,11247.0,75.5556,75.5646,75.4385,75.4745,11247.0
2021-04-27 12:10:00,83.77,83.77,83.63,83.65,14172.0,75.4655,75.4655,75.3394,75.3574,14172.0
2021-04-27 12:15:00,83.65,83.65,83.55,83.55,7151.0,75.3574,75.3574,75.2673,75.2673,7151.0
2021-04-27 12:20:00,83.55,83.6,83.44,83.55,12019.0,75.2673,75.3124,75.1682,75.2673,12019.0
2021-04-27 12:25:00,83.56,83.57,83.48,83.51,6579.0,75.2763,75.2854,75.2043,75.2313,6579.0
2021-04-27 12:30:00,83.52,83.52,83.4,83.42,7466.0,75.2403,75.2403,75.1322,75.1502,7466.0
2021-04-27 12:35:00,83.42,83.42,83.32,83.33,3528.0,75.1502,75.1502,75.0601,75.0691,3528.0
2021-04-27 12:40:00,83.32,83.48,83.31,83.45,41326.0,75.0601,75.2043,75.0511,75.1773,41326.0
2021-04-27 12:45:00,83.42,83.42,83.19,83.2,17229.0,75.1502,75.1502,74.943,74.952,17229.0
2021-04-27 12:50:00,83.19,83.25,83.16,83.19,17403.0,74.943,74.9971,74.916,74.943,17403.0
2021-04-27 12:55:00,83.23,83.32,83.22,83.29,15091.0,74.9791,75.0601,74.9701,75.0331,15091.0
2021-04-27 13:00:00,83.3,83.38,83.28,83.31,3965.0,75.0421,75.1142,75.0241,75.0511,3965.0
2021-04-27 13:05:00,83.34,83.36,83.31,83.36,6656.0,75.0782,75.0962,75.0511,75.0962,6656.0
2021-04-27 13:10:00,83.36,83.46,83.29,83.29,5747.0,75.0962,75.1863,75.0331,75.0331,5747.0
2021-04-27 13:15:00,83.28,83.33,83.25,83.31,6019.0,75.0241,75.0691,74.9971,75.0511,6019.0
2021-04-27 13:20:00,83.29,83.32,83.19,83.19,8950.0,75.0331,75.0601,74.943,74.943,8950.0
2021-04-27 13:25:00,83.22,83.3,83.21,83.26,4680.0,74.9701,75.0421,74.961,75.0061,4680.0
2021-04-27 13:30:00,83.25,83.27,83.19,83.21,7948.0,74.9971,75.0151,74.943,74.961,7948.0
2021-04-27 13:35:00,83.22,83.31,83.2,83.21,17211.0,74.9701,75.0511,74.952,74.961,17211.0
2021-04-27 13:40:00,83.19,83.24,83.18,83.21,8729.0,74.943,74.9881,74.934,74.961,8729.0
2021-04-27 13:45:00,83.21,83.24,83.17,83.2,7518.0,74.961,74.9881,74.925,74.952,7518.0
2021-04-27 13:50:00,83.21,83.24,83.08,83.24,11272.0,74.961,74.9881,74.8439,74.9881,11272.0
2021-04-27 13:55:00,83.24,83.26,83.17,83.18,7596.0,74.9881,75.0061,74.925,74.934,7596.0
2021-04-27 14:00:00,83.16,83.2,83.11,83.11,5268.0,74.916,74.952,74.871,74.871,5268.0
2021-04-27 14:05:00,83.11,83.26,83.11,83.25,11235.0,74.871,75.0061,74.871,74.9971,11235.0
2021-04-27 14:10:00,83.25,83.35,83.23,83.25,4369.0,74.9971,75.0872,74.9791,74.9971,4369.0
2021-04-27 14:15:00,83.27,83.29,83.21,83.27,4579.0,75.0151,75.0331,74.961,75.0151,4579.0
2021-04-27 14:20:00,83.27,83.34,83.19,83.33,9498.0,75.0151,75.0782,74.943,75.0691,9498.0
2021-04-27 14:25:00,83.32,83.36,83.29,83.34,19319.0,75.0601,75.0962,75.0331,75.0782,19319.0
2021-04-27 14:30:00,83.35,83.4,83.33,83.4,8497.0,75.0872,75.1322,75.0691,75.1322,8497.0
2021-04-27 14:35:00,83.43,83.45,83.4,83.45,15693.0,75.1592,75.1773,75.1322,75.1773,15693.0
2021-04-27 14:40:00,83.44,83.44,83.3,83.3,8030.0,75.1682,75.1682,75.0421,75.0421,8030.0
2021-04-27 14:45:00,83.31,83.38,83.29,83.38,14731.0,75.0511,75.1142,75.0331,75.1142,14731.0
2021-04-27 14:50:00,83.36,83.49,83.36,83.47,9495.0,75.0962,75.2133,75.0962,75.1953,9495.0
2021-04-27 14:55:00,83.5,83.53,83.4,83.4,8096.0,75.2223,75.2493,75.1322,75.1322,8096.0
2021-04-27 15:00:00,83.39,83.51,83.36,83.48,8521.0,75.1232,75.2313,75.0962,75.2043,8521.0
2021-04-27 15:05:00,83.48,83.49,83.39,83.43,9975.0,75.2043,75.2133,75.1232,75.1592,9975.0
2021-04-27 15:10:00,83.43,83.44,83.37,83.41,6278.0,75.1592,75.1682,75.1052,75.1412,6278.0
2021-04-27 15:15:00,83.42,83.45,83.36,83.44,8532.0,75.1502,75.1773,75.0962,75.1682,8532.0
2021-04-27 15:20:00,83.46,83.52,83.45,83.49,6868.0,75.1863,75.2403,75.1773,75.2133,6868.0
2021-04-27 15:25:00,83.47,83.47,83.3,83.35,12388.0,75.1953,75.1953,75.0421,75.0872,12388.0
2021-04-27 15:30:00,83.35,83.43,83.32,83.41,14681.0,75.0872,75.1592,75.0601,75.1412,14681.0
2021-04-27 15:35:00,83.42,83.53,83.41,83.5,17416.0,75.1502,75.2493,75.1412,75.2223,17416.0
2021-04-27 15:40:00,83.49,83.55,83.45,83.46,16881.0,75.2133,75.2673,75.1773,75.1863,16881.0
2021-04-27 15:45:00,83.45,83.56,83.45,83.54,24538.0,75.1773,75.2763,75.1773,75.2583,24538.0
2021-04-27 15:50:00,83.55,83.55,83.37,83.39,42614.0,75.2673,75.2673,75.1052,75.1232,42614.0
2021-04-27 15:55:00,83.38,83.43,83.27,83.28,76152.0,75.1142,75.1592,75.0151,75.0241,76152.0
2021-04-28 09:30:00,83.39,83.86,83.37,83.66,30899.0,75.1232,75.5466,75.1052,75.3664,30899.0
2021-04-28 09:35:00,83.75,83.77,83.59,83.69,8300.0,75.4475,75.4655,75.3034,75.3935,8300.0
2021-04-28 09:40:00,83.71,83.88,83.65,83.7,9397.0,75.4115,75.5646,75.3574,75.4025,9397.0
2021-04-28 09:45:00,83.71,83.76,83.45,83.6,12957.0,75.4115,75.4565,75.1773,75.3124,12957.0
2021-04-28 09:50:00,83.6,83.65,83.49,83.59,10830.0,75.3124,75.3574,75.2133,75.3034,10830.0
2021-04-28 09:55:00,83.6,83.73,83.53,83.61,8511.0,75.3124,75.4295,75.2493,75.3214,8511.0
2021-04-28 10:00:00,83.64,83.72,83.53,83.68,6393.0,75.3484,75.4205,75.2493,75.3845,6393.0
2021-04-28 10:05:00,83.69,83.7,83.59,83.65,5796.0,75.3935,75.4025,75.3034,75.3574,5796.0
2021-04-28 10:10:00,83.65,83.83,83.59,83.83,4683.0,75.3574,75.5196,75.3034,75.5196,4683.0
2021-04-28 10:15:00,83.81,83.95,83.72,83.88,4339.0,75.5016,75.6277,75.4205,75.5646,4339.0
2021-04-28 10:20:00,83.94,83.99,83.82,83.86,4299.0,75.6187,75.6637,75.5106,75.5466,4299.0
2021-04-28 10:25:00,83.87,83.88,83.75,83.76,3102.0,75.5556,75.5646,75.4475,75.4565,3102.0
2021-04-28 10:30:00,83.76,83.76,83.63,83.68,10156.0,75.4565,75.4565,75.3394,75.3845,10156.0
2021-04-28 10:35:00,83.66,83.75,83.62,83.62,3235.0,75.3664,75.4475,75.3304,75.3304,3235.0
2021-04-28 10:40:00,83.64,83.7,83.58,83.66,4429.0,75.3484,75.4025,75.2944,75.3664,4429.0
2021-04-28 10:45:00,83.74,83.91,83.74,83.89,6147.0,75.4385,75.5917,75.4385,75.5736,6147.0
2021-04-28 10:50:00,83.94,83.95,83.81,83.88,4867.0,75.6187,75.6277,75.5016,75.5646,4867.0
2021-04-28 10:55:00,83.9,84.06,83.87,84.04,18731.0,75.5826,75.7268,75.5556,75.7088,18731.0
2021-04-28 11:00:00,84.04,84.13,83.98,84.09,6014.0,75.7088,75.7898,75.6547,75.7538,6014.0
2021-04-28 11:05:00,84.11,84.34,84.09,84.28,12277.0,75.7718,75.979,75.7538,75.925,12277.0
2021-04-28 11:10:00,84.27,84.32,84.24,84.26,7636.0,75.916,75.961,75.8889,75.907,7636.0
2021-04-28 11:15:00,84.26,84.37,84.26,84.33,11382.0,75.907,76.006,75.907,75.97,11382.0
2021-04-28 11:20:00,84.35,84.43,84.3,84.34,11977.0,75.988,76.0601,75.943,75.979,11977.0
2021-04-28 11:25:00,84.34,84.44,84.3,84.41,6472.0,75.979,76.0691,75.943,76.0421,6472.0
2021-04-28 11:30:00,84.41,84.52,84.4,84.47,7074.0,76.0421,76.1412,76.0331,76.0961,7074.0
2021-04-28 11:35:00,84.43,84.44,84.33,84.34,5365.0,76.0601,76.0691,75.97,75.979,5365.0
2021-04-28 11:40:00,84.35,84.4,84.32,84.39,8592.0,75.988,76.0331,75.961,76.0241,8592.0
2021-04-28 11:45:00,84.36,84.39,84.32,84.35,4488.0,75.997,76.0241,75.961,75.988,4488.0
2021-04-28 11:50:00,84.35,84.43,84.22,84.23,9329.0,75.988,76.0601,75.8709,75.8799,9329.0
2021-04-28 11:55:00,84.21,84.35,84.14,84.35,10474.0,75.8619,75.988,75.7988,75.988,10474.0
2021-04-28 12:00:00,84.36,84.37,84.32,84.34,8635.0,75.997,76.006,75.961,75.979,8635.0
2021-04-28 12:05:00,84.37,84.42,84.35,84.39,3732.0,76.006,76.0511,75.988,76.0241,3732.0
2021-04-28 12:10:00,84.36,84.39,84.31,84.31,6726.0,75.997,76.0241,75.952,75.952,6726.0
2021-04-28 12:15:00,84.32,84.42,84.32,84.38,7188.0,75.961,76.0511,75.961,76.0151,7188.0
2021-04-28 12:20:00,84.36,84.36,84.26,84.27,5924.0,75.997,75.997,75.907,75.916,5924.0
2021-04-28 12:25:00,84.28,84.4,84.27,84.28,11518.0,75.925,76.0331,75.916,75.925,11518.0
2021-04-28 12:30:00,84.28,84.3,84.22,84.23,6140.0,75.925,75.943,75.8709,75.8799,6140.0
2021-04-28 12:35:00,84.24,84.26,84.17,84.17,1493.0,75.8889,75.907,75.8259,75.8259,1493.0
2021-04-28 12:40:00,84.14,84.14,84.04,84.04,6111.0,75.7988,75.7988,75.7088,75.7088,6111.0
2021-04-28 12:45:00,84.06,84.13,84.06,84.06,3113.0,75.7268,75.7898,75.7268,75.7268,3113.0
2021-04-28 12:50:00,84.06,84.11,84.02,84.06,4934.0,75.7268,75.7718,75.6907,75.7268,4934.0
2021-04-28 12:55:00,84.05,84.06,83.99,84.0,2339.0,75.7178,75.7268,75.6637,75.6727,2339.0
2021-04-28 13:00:00,84.0,84.03,83.92,83.93,3246.0,75.6727,75.6998,75.6007,75.6097,3246.0
2021-04-28 13:05:00,83.91,84.0,83.81,84.0,16314.0,75.5917,75.6727,75.5016,75.6727,16314.0
2021-04-28 13:10:00,84.01,84.04,84.0,84.03,2933.0,75.6817,75.7088,75.6727,75.6998,2933.0
2021-04-28 13:15:00,84.04,84.07,84.01,84.02,3612.0,75.7088,75.7358,75.6817,75.6907,3612.0
2021-04-28 13:20:00,84.03,84.04,83.96,83.98,2536.0,75.6998,75.7088,75.6367,75.6547,2536.0
2021-04-28 13:25:00,84.03,84.05,83.99,83.99,3337.0,75.6998,75.7178,75.6637,75.6637,3337.0
2021-04-28 13:30:00,83.98,84.03,83.95,83.98,6768.0,75.6547,75.6998,75.6277,75.6547,6768.0
2021-04-28 13:35:00,83.95,83.96,83.89,83.93,3084.0,75.6277,75.6367,75.5736,75.6097,3084.0
2021-04-28 13:40:00,83.9,83.91,83.73,83.73,6194.0,75.5826,75.5917,75.4295,75.4295,6194.0
2021-04-28 13:45:00,83.73,83.74,83.68,83.7,3768.0,75.4295,75.4385,75.3845,75.4025,3768.0
2021-04-28 13:50:00,83.68,83.7,83.5,83.57,16292.0,75.3845,75.4025,75.2223,75.2854,16292.0
2021-04-28 13:55:00,83.56,83.62,83.43,83.58,12144.0,75.2763,75.3304,75.1592,75.2944,12144.0
2021-04-28 14:00:00,83.56,83.7,83.46,83.48,7547.0,75.2763,75.4025,75.1863,75.2043,7547.0
2021-04-28 14:05:00,83.46,83.53,83.42,83.48,4344.0,75.1863,75.2493,75.1502,75.2043,4344.0
2021-04-28 14:10:00,83.47,83.52,83.39,83.48,5177.0,75.1953,75.2403,75.1232,75.2043,5177.0
2021-04-28 14:15:00,83.51,83.6,83.43,83.5,15209.0,75.2313,75.3124,75.1592,75.2223,15209.0
2021-04-28 14:20:00,83.51,83.75,83.51,83.61,14735.0,75.2313,75.4475,75.2313,75.3214,14735.0
2021-04-28 14:25:00,83.59,83.65,83.5,83.53,9140.0,75.3034,75.3574,75.2223,75.2493,9140.0
2021-04-28 14:30:00,83.54,83.58,83.4,83.45,8053.0,75.2583,75.2944,75.1322,75.1773,8053.0
2021-04-28 14:35:00,83.48,83.61,83.48,83.6,4271.0,75.2043,75.3214,75.2043,75.3124,4271.0
2021-04-28 14:40:00,83.59,83.61,83.54,83.58,8679.0,75.3034,75.3214,75.2583,75.2944,8679.0
2021-04-28 14:45:00,83.57,83.62,83.42,83.46,10509.0,75.2854,75.3304,75.1502,75.1863,10509.0
2021-04-28 14:50:00,83.47,83.54,83.46,83.51,4114.0,75.1953,75.2583,75.1863,75.2313,4114.0
2021-04-28 14:55:00,83.51,83.53,83.42,83.42,6250.0,75.2313,75.2493,75.1502,75.1502,6250.0
2021-04-28 15:00:00,83.44,83.53,83.43,83.48,10509.0,75.1682,75.2493,75.1592,75.2043,10509.0
2021-04-28 15:05:00,83.45,83.47,83.39,83.42,9073.0,75.1773,75.1953,75.1232,75.1502,9073.0
2021-04-28 15:10:00,83.41,83.41,83.15,83.18,11044.0,75.1412,75.1412,74.907,74.934,11044.0
2021-04-28 15:15:00,83.16,83.3,83.16,83.21,6192.0,74.916,75.0421,74.916,74.961,6192.0
2021-04-28 15:20:00,83.22,83.33,83.19,83.33,10986.0,74.9701,75.0691,74.943,75.0691,10986.0
2021-04-28 15:25:00,83.34,83.48,83.33,83.47,6412.0,75.0782,75.2043,75.0691,75.1953,6412.0
2021-04-28 15:30:00,83.46,83.46,83.25,83.34,9101.0,75.1863,75.1863,74.9971,75.0782,9101.0
2021-04-28 15:35:00,83.36,83.52,83.36,83.42,8584.0,75.0962,75.2403,75.0962,75.1502,8584.0
2021-04-28 15:40:00,83.44,83.45,83.34,83.36,11145.0,75.1682,75.1773,75.0782,75.0962,11145.0
2021-04-28 15:45:00,83.35,83.46,83.33,83.36,13518.0,75.0872,75.1863,75.0691,75.0962,13518.0
2021-04-28 15:50:00,83.34,83.35,83.22,83.26,40149.0,75.0782,75.0872,74.9701,75.0061,40149.0
2021-04-28 15:55:00,83.28,83.31,83.19,83.23,79347.0,75.0241,75.0511,74.943,74.9791,79347.0
2021-04-29 09:30:00,83.77,84.04,83.49,83.73,30117.0,75.4655,75.7088,75.2133,75.4295,30117.0
2021-04-29 09:35:00,83.74,83.96,83.72,83.85,6609.0,75.4385,75.6367,75.4205,75.5376,6609.0
2021-04-29 09:40:00,83.86,83.86,83.62,83.82,4474.0,75.5466,75.5466,75.3304,75.5106,4474.0
2021-04-29 09:45:00,83.86,84.22,83.86,84.19,5283.0,75.5466,75.8709,75.5466,75.8439,5283.0
2021-04-29 09:50:00,84.27,84.3,84.15,84.23,5834.0,75.916,75.943,75.8079,75.8799,5834.0
2021-04-29 09:55:00,84.26,84.35,84.25,84.31,15689.0,75.907,75.988,75.8979,75.952,15689.0
2021-04-29 10:00:00,84.29,84.46,84.24,84.46,21552.0,75.934,76.0871,75.8889,76.0871,21552.0
2021-04-29 10:05:00,84.48,84.49,84.17,84.17,21284.0,76.1051,76.1142,75.8259,75.8259,21284.0
2021-04-29 10:10:00,84.16,84.62,84.12,84.62,9414.0,75.8169,76.2313,75.7808,76.2313,9414.0
2021-04-29 10:15:00,84.6,84.63,84.46,84.52,14925.0,76.2132,76.2403,76.0871,76.1412,14925.0
2021-04-29 10:20:00,84.47,84.47,84.17,84.4,26563.0,76.0961,76.0961,75.8259,76.0331,26563.0
2021-04-29 10:25:00,84.46,84.46,84.33,84.36,8043.0,76.0871,76.0871,75.97,75.997,8043.0
2021-04-29 10:30:00,84.36,84.44,84.15,84.24,30611.0,75.997,76.0691,75.8079,75.8889,30611.0
2021-04-29 10:35:00,84.23,84.27,84.09,84.11,11361.0,75.8799,75.916,75.7538,75.7718,11361.0
2021-04-29 10:40:00,84.11,84.21,84.1,84.19,8839.0,75.7718,75.8619,75.7628,75.8439,8839.0
2021-04-29 10:45:00,84.17,84.35,84.16,84.21,8793.0,75.8259,75.988,75.8169,75.8619,8793.0
2021-04-29 10:50:00,84.18,84.32,84.15,84.19,8419.0,75.8349,75.961,75.8079,75.8439,8419.0
2021-04-29 10:55:00,84.17,84.39,84.15,84.3,12150.0,75.8259,76.0241,75.8079,75.943,12150.0
2021-04-29 11:00:00,84.33,84.34,84.24,84.28,7887.0,75.97,75.979,75.8889,75.925,7887.0
2021-04-29 11:05:00,84.28,84.44,84.28,84.38,8952.0,75.925,76.0691,75.925,76.0151,8952.0
2021-04-29 11:10:00,84.39,84.41,84.32,84.32,5714.0,76.0241,76.0421,75.961,75.961,5714.0
2021-04-29 11:15:00,84.28,84.29,84.09,84.11,3859.0,75.925,75.934,75.7538,75.7718,3859.0
2021-04-29 11:20:00,84.12,84.16,84.07,84.14,6226.0,75.7808,75.8169,75.7358,75.7988,6226.0
2021-04-29 11:25:00,84.17,84.19,84.08,84.18,7522.0,75.8259,75.8439,75.7448,75.8349,7522.0
2021-04-29 11:30:00,84.16,84.16,84.04,84.12,4002.0,75.8169,75.8169,75.7088,75.7808,4002.0
2021-04-29 11:35:00,84.11,84.11,83.96,83.98,4119.0,75.7718,75.7718,75.6367,75.6547,4119.0
2021-04-29 11:40:00,83.97,84.03,83.91,83.91,2885.0,75.6457,75.6998,75.5917,75.5917,2885.0
2021-04-29 11:45:00,83.87,83.93,83.87,83.87,5816.0,75.5556,75.6097,75.5556,75.5556,5816.0
2021-04-29 11:50:00,83.84,83.84,83.75,83.83,5046.0,75.5286,75.5286,75.4475,75.5196,5046.0
2021-04-29 11:55:00,83.82,83.88,83.69,83.7,7650.0,75.5106,75.5646,75.3935,75.4025,7650.0
2021-04-29 12:00:00,83.71,83.71,83.47,83.48,6273.0,75.4115,75.4115,75.1953,75.2043,6273.0
2021-04-29 12:05:00,83.51,83.52,83.31,83.37,11130.0,75.2313,75.2403,75.0511,75.1052,11130.0
2021-04-29 12:10:00,83.42,83.5,83.39,83.48,7178.0,75.1502,75.2223,75.1232,75.2043,7178.0
2021-04-29 12:15:00,83.5,83.52,83.38,83.44,8829.0,75.2223,75.2403,75.1142,75.1682,8829.0
2021-04-29 12:20:00,83.42,83.52,83.35,83.36,5785.0,75.1502,75.2403,75.0872,75.0962,5785.0
2021-04-29 12:25:00,83.35,83.35,83.24,83.31,8940.0,75.0872,75.0872,74.9881,75.0511,8940.0
2021-04-29 12:30:00,83.3,83.46,83.29,83.44,11017.0,75.0421,75.1863,75.0331,75.1682,11017.0
2021-04-29 12:35:00,83.45,83.47,83.36,83.39,8798.0,75.1773,75.1953,75.0962,75.1232,8798.0
2021-04-29 12:40:00,83.4,83.57,83.4,83.56,10743.0,75.1322,75.2854,75.1322,75.2763,10743.0
2021-04-29 12:45:00,83.55,83.61,83.53,83.56,5126.0,75.2673,75.3214,75.2493,75.2763,5126.0
2021-04-29 12:50:00,83.55,83.63,83.53,83.6,9941.0,75.2673,75.3394,75.2493,75.3124,9941.0
2021-04-29 12:55:00,83.59,83.66,83.56,83.65,4556.0,75.3034,75.3664,75.2763,75.3574,4556.0
2021-04-29 13:00:00,83.65,83.65,83.47,83.5,5729.0,75.3574,75.3574,75.1953,75.2223,5729.0
2021-04-29 13:05:00,83.52,83.63,83.51,83.62,5198.0,75.2403,75.3394,75.2313,75.3304,5198.0
2021-04-29 13:10:00,83.6,83.66,83.56,83.58,6257.0,75.3124,75.3664,75.2763,75.2944,6257.0
2021-04-29 13:15:00,83.57,83.62,83.53,83.62,5690.0,75.2854,75.3304,75.2493,75.3304,5690.0
2021-04-29 13:20:00,83.61,83.65,83.6,83.63,3010.0,75.3214,75.3574,75.3124,75.3394,3010.0
2021-04-29 13:25:00,83.61,83.66,83.52,83.64,6872.0,75.3214,75.3664,75.2403,75.3484,6872.0
2021-04-29 13:30:00,83.66,83.68,83.58,83.65,5150.0,75.3664,75.3845,75.2944,75.3574,5150.0
2021-04-29 13:35:00,83.67,83.71,83.61,83.67,10995.0,75.3754,75.4115,75.3214,75.3754,10995.0
2021-04-29 13:40:00,83.69,83.81,83.67,83.81,5362.0,75.3935,75.5016,75.3754,75.5016,5362.0
2021-04-29 13:45:00,83.83,83.84,83.77,83.77,9322.0,75.5196,75.5286,75.4655,75.4655,9322.0
2021-04-29 13:50:00,83.77,83.79,83.76,83.78,6405.0,75.4655,75.4835,75.4565,75.4745,6405.0
2021-04-29 13:55:00,83.77,83.83,83.73,83.73,11947.0,75.4655,75.5196,75.4295,75.4295,11947.0
2021-04-29 14:00:00,83.76,83.78,83.69,83.73,14576.0,75.4565,75.4745,75.3935,75.4295,14576.0
2021-04-29 14:05:00,83.75,83.8,83.72,83.75,14275.0,75.4475,75.4926,75.4205,75.4475,14275.0
2021-04-29 14:10:00,83.76,83.95,83.73,83.92,22519.0,75.4565,75.6277,75.4295,75.6007,22519.0
2021-04-29 14:15:00,83.91,84.02,83.9,84.0,18282.0,75.5917,75.6907,75.5826,75.6727,18282.0
2021-04-29 14:20:00,84.0,84.03,83.96,84.01,7611.0,75.6727,75.6998,75.6367,75.6817,7611.0
2021-04-29 14:25:00,84.02,84.02,83.9,83.94,5861.0,75.6907,75.6907,75.5826,75.6187,5861.0
2021-04-29 14:30:00,83.96,84.0,83.91,83.95,8781.0,75.6367,75.6727,75.5917,75.6277,8781.0
2021-04-29 14:35:00,83.92,84.04,83.92,84.02,10835.0,75.6007,75.7088,75.6007,75.6907,10835.0
2021-04-29 14:40:00,84.03,84.09,83.98,84.05,9040.0,75.6998,75.7538,75.6547,75.7178,9040.0
2021-04-29 14:45:00,84.04,84.1,83.94,83.96,14531.0,75.7088,75.7628,75.6187,75.6367,14531.0
2021-04-29 14:50:00,83.95,84.0,83.83,83.89,9604.0,75.6277,75.6727,75.5196,75.5736,9604.0
2021-04-29 14:55:00,83.93,83.95,83.84,83.91,7120.0,75.6097,75.6277,75.5286,75.5917,7120.0
2021-04-29 15:00:00,83.94,84.05,83.92,84.0,15657.0,75.6187,75.7178,75.6007,75.6727,15657.0
2021-04-29 15:05:00,83.99,84.04,83.93,83.96,9413.0,75.6637,75.7088,75.6097,75.6367,9413.0
2021-04-29 15:10:00,83.98,84.02,83.83,83.9,19059.0,75.6547,75.6907,75.5196,75.5826,19059.0
2021-04-29 15:15:00,83.9,84.01,83.86,83.92,12319.0,75.5826,75.6817,75.5466,75.6007,12319.0
2021-04-29 15:20:00,83.9,83.95,83.8,83.84,10794.0,75.5826,75.6277,75.4926,75.5286,10794.0
2021-04-29 15:25:00,83.84,83.89,83.8,83.82,18146.0,75.5286,75.5736,75.4926,75.5106,18146.0
2021-04-29 15:30:00,83.83,83.98,83.82,83.98,21368.0,75.5196,75.6547,75.5106,75.6547,21368.0
2021-04-29 15:35:00,83.98,84.02,83.87,83.91,16750.0,75.6547,75.6907,75.5556,75.5917,16750.0
2021-04-29 15:40:00,83.89,84.04,83.87,84.04,13925.0,75.5736,75.7088,75.5556,75.7088,13925.0
2021-04-29 15:45:00,84.04,84.19,84.04,84.16,30970.0,75.7088,75.8439,75.7088,75.8169,30970.0
2021-04-29 15:50:00,84.15,84.15,84.05,84.13,36153.0,75.8079,75.8079,75.7178,75.7898,36153.0
2021-04-29 15:55:00,84.11,84.18,84.05,84.18,79860.0,75.7718,75.8349,75.7178,75.8349,79860.0
2021-04-30 09:30:00,84.25,84.64,84.14,84.52,34292.0,75.8979,76.2493,75.7988,76.1412,34292.0
2021-04-30 09:35:00,84.62,84.95,84.56,84.87,15091.0,76.2313,76.5286,76.1772,76.4565,15091.0
2021-04-30 09:40:00,84.92,85.14,84.92,85.0,57251.0,76.5015,76.6997,76.5015,76.5736,57251.0
2021-04-30 09:45:00,85.04,85.05,84.79,84.92,14387.0,76.6096,76.6186,76.3844,76.5015,14387.0
2021-04-30 09:50:00,84.93,84.94,84.74,84.86,7943.0,76.5105,76.5195,76.3394,76.4475,7943.0
2021-04-30 09:55:00,84.86,84.86,84.57,84.57,6035.0,76.4475,76.4475,76.1862,76.1862,6035.0
2021-04-30 10:00:00,84.62,84.67,84.44,84.67,10775.0,76.2313,76.2763,76.0691,76.2763,10775.0
2021-04-30 10:05:00,84.67,84.71,84.25,84.25,6189.0,76.2763,76.3123,75.8979,75.8979,6189.0
2021-04-30 10:10:00,84.23,84.37,84.17,84.28,12415.0,75.8799,76.006,75.8259,75.925,12415.0
2021-04-30 10:15:00,84.19,84.3,84.19,84.26,4328.0,75.8439,75.943,75.8439,75.907,4328.0
2021-04-30 10:20:00,84.23,84.31,84.03,84.15,9623.0,75.8799,75.952,75.6998,75.8079,9623.0
2021-04-30 10:25:00,84.12,84.14,83.97,84.05,8704.0,75.7808,75.7988,75.6457,75.7178,8704.0
2021-04-30 10:30:00,84.02,84.29,84.0,84.28,23955.0,75.6907,75.934,75.6727,75.925,23955.0
2021-04-30 10:35:00,84.29,84.31,83.87,84.01,9084.0,75.934,75.952,75.5556,75.6817,9084.0
2021-04-30 10:40:00,83.99,84.1,83.99,84.03,7251.0,75.6637,75.7628,75.6637,75.6998,7251.0
2021-04-30 10:45:00,84.04,84.09,83.95,83.96,4911.0,75.7088,75.7538,75.6277,75.6367,4911.0
2021-04-30 10:50:00,83.95,84.08,83.95,84.07,9492.0,75.6277,75.7448,75.6277,75.7358,9492.0
2021-04-30 10:55:00,84.06,84.12,84.01,84.05,8753.0,75.7268,75.7808,75.6817,75.7178,8753.0
2021-04-30 11:00:00,84.06,84.13,83.93,84.1,6510.0,75.7268,75.7898,75.6097,75.7628,6510.0
2021-04-30 11:05:00,84.08,84.19,84.05,84.07,5415.0,75.7448,75.8439,75.7178,75.7358,5415.0
2021-04-30 11:10:00,84.08,84.14,84.01,84.06,8073.0,75.7448,75.7988,75.6817,75.7268,8073.0
2021-04-30 11:15:00,84.04,84.19,84.04,84.19,7845.0,75.7088,75.8439,75.7088,75.8439,7845.0
2021-04-30 11:20:00,84.17,84.32,84.15,84.26,20417.0,75.8259,75.961,75.8079,75.907,20417.0
2021-04-30 11:25:00,84.29,84.3,84.13,84.16,12581.0,75.934,75.943,75.7898,75.8169,12581.0
2021-04-30 11:30:00,84.13,84.31,84.05,84.31,11512.0,75.7898,75.952,75.7178,75.952,11512.0
2021-04-30 11:35:00,84.29,84.29,84.2,84.22,3302.0,75.934,75.934,75.8529,75.8709,3302.0
2021-04-30 11:40:00,84.18,84.3,84.18,84.27,5301.0,75.8349,75.943,75.8349,75.916,5301.0
2021-04-30 11:45:00,84.25,84.37,84.23,84.34,10189.0,75.8979,76.006,75.8799,75.979,10189.0
2021-04-30 11:50:00,84.32,84.33,84.23,84.26,5723.0,75.961,75.97,75.8799,75.907,5723.0
2021-04-30 11:55:00,84.25,84.44,84.25,84.41,4338.0,75.8979,76.0691,75.8979,76.0421,4338.0
2021-04-30 12:00:00,84.4,84.49,84.34,84.41,6172.0,76.0331,76.1142,75.979,76.0421,6172.0
2021-04-30 12:05:00,84.41,84.47,84.38,84.4,9099.0,76.0421,76.0961,76.0151,76.0331,9099.0
2021-04-30 12:10:00,84.41,84.58,84.39,84.48,19727.0,76.0421,76.1952,76.0241,76.1051,19727.0
2021-04-30 12:15:00,84.51,84.59,84.49,84.59,6196.0,76.1322,76.2042,76.1142,76.2042,6196.0
2021-04-30 12:20:00,84.56,84.59,84.48,84.48,6899.0,76.1772,76.2042,76.1051,76.1051,6899.0
2021-04-30 12:25:00,84.5,84.55,84.45,84.48,14258.0,76.1232,76.1682,76.0781,76.1051,14258.0
2021-04-30 12:30:00,84.48,84.56,84.47,84.56,10003.0,76.1051,76.1772,76.0961,76.1772,10003.0
2021-04-30 12:35:00,84.58,84.61,84.53,84.55,5578.0,76.1952,76.2223,76.1502,76.1682,5578.0
2021-04-30 12:40:00,84.54,84.64,84.53,84.62,8618.0,76.1592,76.2493,76.1502,76.2313,8618.0
2021-04-30 12:45:00,84.62,84.65,84.55,84.57,7858.0,76.2313,76.2583,76.1682,76.1862,7858.0
2021-04-30 12:50:00,84.55,84.59,84.54,84.57,4325.0,76.1682,76.2042,76.1592,76.1862,4325.0
2021-04-30 12:55:00,84.59,84.64,84.56,84.6,10938.0,76.2042,76.2493,76.1772,76.2132,10938.0
2021-04-30 13:00:00,84.6,84.62,84.46,84.53,8210.0,76.2132,76.2313,76.0871,76.1502,8210.0
2021-04-30 13:05:00,84.53,84.6,84.53,84.56,2567.0,76.1502,76.2132,76.1502,76.1772,2567.0
2021-04-30 13:10:00,84.57,84.6,84.53,84.53,5233.0,76.1862,76.2132,76.1502,76.1502,5233.0
2021-04-30 13:15:00,84.51,84.57,84.48,84.51,6645.0,76.1322,76.1862,76.1051,76.1322,6645.0
2021-04-30 13:20:00,84.51,84.53,84.48,84.5,4566.0,76.1322,76.1502,76.1051,76.1232,4566.0
2021-04-30 13:25:00,84.5,84.55,84.5,84.53,4864.0,76.1232,76.1682,76.1232,76.1502,4864.0
2021-04-30 13:30:00,84.52,84.6,84.51,84.56,4317.0,76.1412,76.2132,76.1322,76.1772,4317.0
2021-04-30 13:35:00,84.56,84.68,84.56,84.67,25853.0,76.1772,76.2853,76.1772,76.2763,25853.0
2021-04-30 13:40:00,84.66,84.75,84.65,84.7,6857.0,76.2673,76.3484,76.2583,76.3033,6857.0
2021-04-30 13:45:00,84.69,84.69,84.55,84.59,6714.0,76.2943,76.2943,76.1682,76.2042,6714.0
2021-04-30 13:50:00,84.58,84.59,84.48,84.53,3218.0,76.1952,76.2042,76.1051,76.1502,3218.0
2021-04-30 13:55:00,84.47,84.54,84.46,84.53,5551.0,76.0961,76.1592,76.0871,76.1502,5551.0
2021-04-30 14:00:00,84.55,84.55,84.44,84.46,5358.0,76.1682,76.1682,76.0691,76.0871,5358.0
2021-04-30 14:05:00,84.46,84.57,84.46,84.52,5227.0,76.0871,76.1862,76.0871,76.1412,5227.0
2021-04-30 14:10:00,84.52,84.66,84.51,84.61,6284.0,76.1412,76.2673,76.1322,76.2223,6284.0
2021-04-30 14:15:00,84.6,84.73,84.58,84.73,11789.0,76.2132,76.3304,76.1952,76.3304,11789.0
2021-04-30 14:20:00,84.71,84.82,84.68,84.77,15280.0,76.3123,76.4114,76.2853,76.3664,15280.0
2021-04-30 14:25:00,84.79,84.81,84.73,84.81,8192.0,76.3844,76.4024,76.3304,76.4024,8192.0
2021-04-30 14:30:00,84.78,84.84,84.75,84.82,8196.0,76.3754,76.4295,76.3484,76.4114,8196.0
2021-04-30 14:35:00,84.82,84.91,84.78,84.78,14117.0,76.4114,76.4925,76.3754,76.3754,14117.0
2021-04-30 14:40:00,84.79,84.85,84.77,84.82,9498.0,76.3844,76.4385,76.3664,76.4114,9498.0
2021-04-30 14:45:00,84.85,84.88,84.77,84.84,13837.0,76.4385,76.4655,76.3664,76.4295,13837.0
2021-04-30 14:50:00,84.83,84.97,84.8,84.97,12827.0,76.4204,76.5466,76.3934,76.5466,12827.0
2021-04-30 14:55:00,84.97,84.97,84.87,84.91,9735.0,76.5466,76.5466,76.4565,76.4925,9735.0
2021-04-30 15:00:00,84.9,84.97,84.86,84.87,8916.0,76.4835,76.5466,76.4475,76.4565,8916.0
2021-04-30 15:05:00,84.88,84.89,84.79,84.85,8371.0,76.4655,76.4745,76.3844,76.4385,8371.0
2021-04-30 15:10:00,84.86,84.89,84.82,84.83,7808.0,76.4475,76.4745,76.4114,76.4204,7808.0
2021-04-30 15:15:00,84.81,84.82,84.77,84.79,10246.0,76.4024,76.4114,76.3664,76.3844,10246.0
2021-04-30 15:20:00,84.8,84.98,84.8,84.95,19785.0,76.3934,76.5556,76.3934,76.5286,19785.0
2021-04-30 15:25:00,84.96,85.01,84.93,84.99,17115.0,76.5376,76.5826,76.5105,76.5646,17115.0
2021-04-30 15:30:00,85.0,85.02,84.91,85.01,25403.0,76.5736,76.5916,76.4925,76.5826,25403.0
2021-04-30 15:35:00,85.01,85.02,84.82,84.82,42370.0,76.5826,76.5916,76.4114,76.4114,42370.0
2021-04-30 15:40:00,84.82,84.84,84.66,84.68,21006.0,76.4114,76.4295,76.2673,76.2853,21006.0
2021-04-30 15:45:00,84.66,84.75,84.51,84.7,28063.0,76.2673,76.3484,76.1322,76.3033,28063.0
2021-04-30 15:50:00,84.71,84.77,84.65,84.7,56068.0,76.3123,76.3664,76.2583,76.3033,56068.0
2021-04-30 15:55:00,84.71,84.78,84.62,84.78,100948.0,76.3123,76.3754,76.2313,76.3754,100948.0
2021-05-03 09:30:00,85.0,85.02,84.25,84.59,43185.0,76.5736,76.5916,75.8979,76.2042,43185.0
2021-05-03 09:35:00,84.67,85.01,84.67,84.81,9279.0,76.2763,76.5826,76.2763,76.4024,9279.0
2021-05-03 09:40:00,84.84,85.15,84.84,85.12,21459.0,76.4295,76.7087,76.4295,76.6817,21459.0
2021-05-03 09:45:00,85.15,85.15,84.89,84.91,26462.0,76.7087,76.7087,76.4745,76.4925,26462.0
2021-05-03 09:50:00,84.97,85.05,84.7,84.9,9366.0,76.5466,76.6186,76.3033,76.4835,9366.0
2021-05-03 09:55:00,84.9,85.08,84.9,84.92,11620.0,76.4835,76.6457,76.4835,76.5015,11620.0
2021-05-03 10:00:00,84.9,84.91,84.53,84.57,14716.0,76.4835,76.4925,76.1502,76.1862,14716.0
2021-05-03 10:05:00,84.54,84.58,84.43,84.46,11618.0,76.1592,76.1952,76.0601,76.0871,11618.0
2021-05-03 10:10:00,84.49,84.51,84.16,84.18,22194.0,76.1142,76.1322,75.8169,75.8349,22194.0
2021-05-03 10:15:00,84.22,84.32,84.15,84.26,42641.0,75.8709,75.961,75.8079,75.907,42641.0
2021-05-03 10:20:00,84.26,84.29,84.16,84.17,25340.0,75.907,75.934,75.8169,75.8259,25340.0
2021-05-03 10:25:00,84.15,84.25,84.05,84.14,15861.0,75.8079,75.8979,75.7178,75.7988,15861.0
2021-05-03 10:30:00,84.14,84.29,84.14,84.22,12159.0,75.7988,75.934,75.7988,75.8709,12159.0
2021-05-03 10:35:00,84.22,84.36,84.21,84.23,13815.0,75.8709,75.997,75.8619,75.8799,13815.0
2021-05-03 10:40:00,84.25,84.31,84.18,84.26,12558.0,75.8979,75.952,75.8349,75.907,12558.0
2021-05-03 10:45:00,84.23,84.33,84.22,84.28,18370.0,75.8799,75.97,75.8709,75.925,18370.0
2021-05-03 10:50:00,84.31,84.33,84.2,84.29,11303.0,75.952,75.97,75.8529,75.934,11303.0
2021-05-03 10:55:00,84.29,84.52,84.24,84.32,17439.0,75.934,76.1412,75.8889,75.961,17439.0
2021-05-03 11:00:00,84.33,84.37,84.22,84.3,15010.0,75.97,76.006,75.8709,75.943,15010.0
2021-05-03 11:05:00,84.3,84.32,84.2,84.25,39393.0,75.943,75.961,75.8529,75.8979,39393.0
2021-05-03 11:10:00,84.25,84.5,84.24,84.39,35538.0,75.8979,76.1232,75.8889,76.0241,35538.0
2021-05-03 11:15:00,84.35,84.44,84.27,84.3,21574.0,75.988,76.0691,75.916,75.943,21574.0
2021-05-03 11:20:00,84.26,84.33,84.25,84.28,16124.0,75.907,75.97,75.8979,75.925,16124.0
2021-05-03 11:25:00,84.27,84.3,84.17,84.25,8918.0,75.916,75.943,75.8259,75.8979,8918.0
2021-05-03 11:30:00,84.23,84.32,84.21,84.28,12257.0,75.8799,75.961,75.8619,75.925,12257.0
2021-05-03 11:35:00,84.28,84.33,84.24,84.28,23510.0,75.925,75.97,75.8889,75.925,23510.0
2021-05-03 11:40:00,84.3,84.32,84.22,84.25,10978.0,75.943,75.961,75.8709,75.8979,10978.0
2021-05-03 11:45:00,84.25,84.29,84.21,84.26,16776.0,75.8979,75.934,75.8619,75.907,16776.0
2021-05-03 11:50:00,84.25,84.28,84.14,84.17,11343.0,75.8979,75.925,75.7988,75.8259,11343.0
2021-05-03 11:55:00,84.15,84.31,84.09,84.21,13169.0,75.8079,75.952,75.7538,75.8619,13169.0
2021-05-03 12:00:00,84.24,84.32,84.21,84.27,7825.0,75.8889,75.961,75.8619,75.916,7825.0
2021-05-03 12:05:00,84.27,84.31,84.2,84.25,12190.0,75.916,75.952,75.8529,75.8979,12190.0
2021-05-03 12:10:00,84.24,84.3,84.23,84.3,13710.0,75.8889,75.943,75.8799,75.943,13710.0
2021-05-03 12:15:00,84.3,84.36,84.2,84.2,14811.0,75.943,75.997,75.8529,75.8529,14811.0
2021-05-03 12:20:00,84.2,84.31,84.19,84.28,15882.0,75.8529,75.952,75.8439,75.925,15882.0
2021-05-03 12:25:00,84.32,84.32,84.22,84.25,11850.0,75.961,75.961,75.8709,75.8979,11850.0
2021-05-03 12:30:00,84.23,84.26,84.13,84.15,5760.0,75.8799,75.907,75.7898,75.8079,5760.0
2021-05-03 12:35:00,84.14,84.26,84.12,84.22,17206.0,75.7988,75.907,75.7808,75.8709,17206.0
2021-05-03 12:40:00,84.23,84.41,84.2,84.24,18688.0,75.8799,76.0421,75.8529,75.8889,18688.0
2021-05-03 12:45:00,84.26,84.29,84.23,84.26,14608.0,75.907,75.934,75.8799,75.907,14608.0
2021-05-03 12:50:00,84.26,84.32,84.23,84.27,8947.0,75.907,75.961,75.8799,75.916,8947.0
2021-05-03 12:55:00,84.26,84.3,84.25,84.3,14704.0,75.907,75.943,75.8979,75.943,14704.0
2021-05-03 13:00:00,84.31,84.35,84.2,84.22,15993.0,75.952,75.988,75.8529,75.8709,15993.0
2021-05-03 13:05:00,84.24,84.27,84.21,84.27,12750.0,75.8889,75.916,75.8619,75.916,12750.0
2021-05-03 13:10:00,84.27,84.41,84.25,84.39,8987.0,75.916,76.0421,75.8979,76.0241,8987.0
2021-05-03 13:15:00,84.39,84.54,84.37,84.51,9079.0,76.0241,76.1592,76.006,76.1322,9079.0
2021-05-03 13:20:00,84.51,84.55,84.44,84.45,10350.0,76.1322,76.1682,76.0691,76.0781,10350.0
2021-05-03 13:25:00,84.46,84.52,84.44,84.49,6632.0,76.0871,76.1412,76.0691,76.1142,6632.0
2021-05-03 13:30:00,84.49,84.52,84.47,84.52,10864.0,76.1142,76.1412,76.0961,76.1412,10864.0
2021-05-03 13:35:00,84.52,84.66,84.5,84.63,13028.0,76.1412,76.2673,76.1232,76.2403,13028.0
2021-05-03 13:40:00,84.63,84.63,84.46,84.48,9785.0,76.2403,76.2403,76.0871,76.1051,9785.0
2021-05-03 13:45:00,84.48,84.49,84.39,84.39,7846.0,76.1051,76.1142,76.0241,76.0241,7846.0
2021-05-03 13:50:00,84.45,84.48,84.34,84.4,11269.0,76.0781,76.1051,75.979,76.0331,11269.0
2021-05-03 13:55:00,84.39,84.46,84.38,84.44,9100.0,76.0241,76.0871,76.0151,76.0691,9100.0
2021-05-03 14:00:00,84.43,84.47,84.39,84.45,8864.0,76.0601,76.0961,76.0241,76.0781,8864.0
2021-05-03 14:05:00,84.43,84.44,84.36,84.39,8906.0,76.0601,76.0691,75.997,76.0241,8906.0
2021-05-03 14:10:00,84.39,84.42,84.34,84.34,13952.0,76.0241,76.0511,75.979,75.979,13952.0
2021-05-03 14:15:00,84.36,84.41,84.3,84.4,11047.0,75.997,76.0421,75.943,76.0331,11047.0
2021-05-03 14:20:00,84.41,84.43,84.35,84.39,13081.0,76.0421,76.0601,75.988,76.0241,13081.0
2021-05-03 14:25:00,84.39,84.45,84.39,84.42,11812.0,76.0241,76.0781,76.0241,76.0511,11812.0
2021-05-03 14:30:00,84.42,84.54,84.41,84.48,20119.0,76.0511,76.1592,76.0421,76.1051,20119.0
2021-05-03 14:35:00,84.49,84.49,84.43,84.46,12646.0,76.1142,76.1142,76.0601,76.0871,12646.0
2021-05-03 14:40:00,84.46,84.63,84.46,84.62,12247.0,76.0871,76.2403,76.0871,76.2313,12247.0
2021-05-03 14:45:00,84.63,84.79,84.62,84.75,13831.0,76.2403,76.3844,76.2313,76.3484,13831.0
2021-05-03 14:50:00,84.76,84.86,84.73,84.74,10910.0,76.3574,76.4475,76.3304,76.3394,10910.0
2021-05-03 14:55:00,84.75,84.78,84.59,84.63,22031.0,76.3484,76.3754,76.2042,76.2403,22031.0
2021-05-03 15:00:00,84.62,84.62,84.44,84.49,18045.0,76.2313,76.2313,76.0691,76.1142,18045.0
2021-05-03 15:05:00,84.5,84.51,84.45,84.45,12107.0,76.1232,76.1322,76.0781,76.0781,12107.0
2021-05-03 15:10:00,84.43,84.43,84.33,84.35,8672.0,76.0601,76.0601,75.97,75.988,8672.0
2021-05-03 15:15:00,84.36,84.38,84.26,84.27,20072.0,75.997,76.0151,75.907,75.916,20072.0
2021-05-03 15:20:00,84.25,84.27,84.21,84.23,12030.0,75.8979,75.916,75.8619,75.8799,12030.0
2021-05-03 15:25:00,84.25,84.34,84.2,84.33,27747.0,75.8979,75.979,75.8529,75.97,27747.0
2021-05-03 15:30:00,84.32,84.33,84.2,84.21,29195.0,75.961,75.97,75.8529,75.8619,29195.0
2021-05-03 15:35:00,84.2,84.24,84.15,84.2,33903.0,75.8529,75.8889,75.8079,75.8529,33903.0
2021-05-03 15:40:00,84.2,84.28,84.2,84.23,114948.0,75.8529,75.925,75.8529,75.8799,114948.0
2021-05-03 15:45:00,84.22,84.23,84.06,84.08,47624.0,75.8709,75.8799,75.7268,75.7448,47624.0
2021-05-03 15:50:00,84.07,84.12,84.04,84.07,61741.0,75.7358,75.7808,75.7088,75.7358,61741.0
2021-05-03 15:55:00,84.06,84.09,83.85,84.07,129154.0,75.7268,75.7538,75.5376,75.7358,129154.0
2021-05-04 09:30:00,82.47,83.1,82.0,83.06,109609.0,74.2944,74.8619,73.871,74.8259,109609.0
2021-05-04 09:35:00,83.2,83.68,82.95,83.36,59559.0,74.952,75.3845,74.7268,75.0962,59559.0
2021-05-04 09:40:00,83.34,83.74,82.5,82.6,57379.0,75.0782,75.4385,74.3214,74.4115,57379.0
2021-05-04 09:45:00,82.51,82.53,82.05,82.28,56800.0,74.3304,74.3485,73.916,74.1232,56800.0
2021-05-04 09:50:00,82.23,82.61,82.13,82.13,31585.0,74.0782,74.4205,73.9881,73.9881,31585.0
2021-05-04 09:55:00,82.13,82.18,81.85,81.98,28656.0,73.9881,74.0332,73.7359,73.853,28656.0
2021-05-04 10:00:00,81.99,81.99,81.69,81.89,41281.0,73.862,73.862,73.5917,73.7719,41281.0
2021-05-04 10:05:00,81.88,82.08,81.7,82.03,27779.0,73.7629,73.9431,73.6007,73.898,27779.0
2021-05-04 10:10:00,82.03,82.03,81.61,81.64,64666.0,73.898,73.898,73.5197,73.5467,64666.0
2021-05-04 10:15:00,81.64,82.02,81.62,81.94,115650.0,73.5467,73.889,73.5287,73.8169,115650.0
2021-05-04 10:20:00,81.94,82.33,81.82,82.31,27354.0,73.8169,74.1683,73.7088,74.1503,27354.0
2021-05-04 10:25:00,82.31,82.4,82.08,82.29,27470.0,74.1503,74.2313,73.9431,74.1322,27470.0
2021-05-04 10:30:00,82.29,82.57,82.19,82.54,30562.0,74.1322,74.3845,74.0422,74.3575,30562.0
2021-05-04 10:35:00,82.57,83.23,82.55,83.03,64549.0,74.3845,74.9791,74.3665,74.7989,64549.0
2021-05-04 10:40:00,83.03,83.2,82.83,83.11,42624.0,74.7989,74.952,74.6187,74.871,42624.0
2021-05-04 10:45:00,83.1,83.37,82.98,82.98,72643.0,74.8619,75.1052,74.7538,74.7538,72643.0
2021-05-04 10:50:00,83.02,83.02,82.47,82.74,28372.0,74.7899,74.7899,74.2944,74.5376,28372.0
2021-05-04 10:55:00,82.8,82.84,82.37,82.42,58226.0,74.5917,74.6277,74.2043,74.2494,58226.0
2021-05-04 11:00:00,82.42,82.52,82.27,82.47,37506.0,74.2494,74.3394,74.1142,74.2944,37506.0
2021-05-04 11:05:00,82.5,82.71,82.31,82.59,26953.0,74.3214,74.5106,74.1503,74.4025,26953.0
2021-05-04 11:10:00,82.56,82.66,82.2,82.27,32511.0,74.3755,74.4656,74.0512,74.1142,32511.0
2021-05-04 11:15:00,82.29,82.39,82.01,82.19,17051.0,74.1322,74.2223,73.88,74.0422,17051.0
2021-05-04 11:20:00,82.21,82.24,81.87,81.98,16276.0,74.0602,74.0872,73.7539,73.853,16276.0
2021-05-04 11:25:00,81.98,82.12,81.93,82.05,12748.0,73.853,73.9791,73.8079,73.916,12748.0
2021-05-04 11:30:00,82.09,82.33,82.05,82.11,19984.0,73.9521,74.1683,73.916,73.9701,19984.0
2021-05-04 11:35:00,82.11,82.2,82.05,82.05,11716.0,73.9701,74.0512,73.916,73.916,11716.0
2021-05-04 11:40:00,82.08,82.49,82.05,82.42,23100.0,73.9431,74.3124,73.916,74.2494,23100.0
2021-05-04 11:45:00,82.48,82.84,82.48,82.8,34360.0,74.3034,74.6277,74.3034,74.5917,34360.0
2021-05-04 11:50:00,82.8,82.94,82.65,82.83,27635.0,74.5917,74.7178,74.4566,74.6187,27635.0
2021-05-04 11:55:00,82.81,83.01,82.7,82.95,26530.0,74.6007,74.7809,74.5016,74.7268,26530.0
2021-05-04 12:00:00,82.92,83.29,82.92,83.14,18004.0,74.6998,75.0331,74.6998,74.898,18004.0
2021-05-04 12:05:00,83.11,83.13,82.96,83.13,13282.0,74.871,74.889,74.7358,74.889,13282.0
2021-05-04 12:10:00,83.18,83.28,83.07,83.26,14394.0,74.934,75.0241,74.8349,75.0061,14394.0
2021-05-04 12:15:00,83.28,83.34,83.13,83.23,15751.0,75.0241,75.0782,74.889,74.9791,15751.0
2021-05-04 12:20:00,83.24,83.25,82.73,82.78,21492.0,74.9881,74.9971,74.5286,74.5737,21492.0
2021-05-04 12:25:00,82.82,83.04,82.78,83.0,12091.0,74.6097,74.8079,74.5737,74.7719,12091.0
2021-05-04 12:30:00,83.01,83.01,82.63,82.65,18896.0,74.7809,74.7809,74.4385,74.4566,18896.0
2021-05-04 12:35:00,82.74,82.83,82.59,82.63,10951.0,74.5376,74.6187,74.4025,74.4385,10951.0
2021-05-04 12:40:00,82.68,82.68,82.46,82.46,8126.0,74.4836,74.4836,74.2854,74.2854,8126.0
2021-05-04 12:45:00,82.45,82.73,82.41,82.73,14924.0,74.2764,74.5286,74.2404,74.5286,14924.0
2021-05-04 12:50:00,82.71,82.77,82.56,82.62,10708.0,74.5106,74.5647,74.3755,74.4295,10708.0
2021-05-04 12:55:00,82.59,82.6,82.45,82.57,13931.0,74.4025,74.4115,74.2764,74.3845,13931.0
2021-05-04 13:00:00,82.54,82.76,82.46,82.76,10459.0,74.3575,74.5557,74.2854,74.5557,10459.0
2021-05-04 13:05:00,82.71,82.79,82.62,82.69,9310.0,74.5106,74.5827,74.4295,74.4926,9310.0
2021-05-04 13:10:00,82.68,82.79,82.58,82.79,13370.0,74.4836,74.5827,74.3935,74.5827,13370.0
2021-05-04 13:15:00,82.76,82.91,82.73,82.84,12221.0,74.5557,74.6908,74.5286,74.6277,12221.0
2021-05-04 13:20:00,82.84,83.01,82.8,82.88,9196.0,74.6277,74.7809,74.5917,74.6638,9196.0
2021-05-04 13:25:00,82.89,82.89,82.42,82.48,42166.0,74.6728,74.6728,74.2494,74.3034,42166.0
2021-05-04 13:30:00,82.48,82.87,82.48,82.85,14000.0,74.3034,74.6548,74.3034,74.6367,14000.0
2021-05-04 13:35:00,82.87,83.13,82.86,83.13,10944.0,74.6548,74.889,74.6457,74.889,10944.0
2021-05-04 13:40:00,83.13,83.13,82.96,83.11,17077.0,74.889,74.889,74.7358,74.871,17077.0
2021-05-04 13:45:00,83.11,83.11,82.82,82.82,12332.0,74.871,74.871,74.6097,74.6097,12332.0
2021-05-04 13:50:00,82.84,82.87,82.76,82.77,9240.0,74.6277,74.6548,74.5557,74.5647,9240.0
2021-05-04 13:55:00,82.84,82.97,82.81,82.95,7749.0,74.6277,74.7448,74.6007,74.7268,7749.0
2021-05-04 14:00:00,82.95,82.95,82.77,82.85,10650.0,74.7268,74.7268,74.5647,74.6367,10650.0
2021-05-04 14:05:00,82.88,82.92,82.74,82.84,15385.0,74.6638,74.6998,74.5376,74.6277,15385.0
2021-05-04 14:10:00,82.86,82.86,82.67,82.77,11220.0,74.6457,74.6457,74.4746,74.5647,11220.0
2021-05-04 14:15:00,82.78,82.8,82.54,82.54,10674.0,74.5737,74.5917,74.3575,74.3575,10674.0
2021-05-04 14:20:00,82.54,82.59,82.4,82.55,14881.0,74.3575,74.4025,74.2313,74.3665,14881.0
2021-05-04 14:25:00,82.54,82.62,82.4,82.61,15558.0,74.3575,74.4295,74.2313,74.4205,15558.0
2021-05-04 14:30:00,82.59,82.64,82.54,82.58,12323.0,74.4025,74.4476,74.3575,74.3935,12323.0
2021-05-04 14:35:00,82.61,82.69,82.55,82.59,10421.0,74.4205,74.4926,74.3665,74.4025,10421.0
2021-05-04 14:40:00,82.59,82.91,82.46,82.91,23316.0,74.4025,74.6908,74.2854,74.6908,23316.0
2021-05-04 14:45:00,82.95,83.08,82.94,83.02,29430.0,74.7268,74.8439,74.7178,74.7899,29430.0
2021-05-04 14:50:00,83.02,83.21,82.95,82.95,16204.0,74.7899,74.961,74.7268,74.7268,16204.0
2021-05-04 14:55:00,82.95,83.03,82.89,82.89,12416.0,74.7268,74.7989,74.6728,74.6728,12416.0
2021-05-04 15:00:00,82.89,82.94,82.78,82.86,17265.0,74.6728,74.7178,74.5737,74.6457,17265.0
2021-05-04 15:05:00,82.89,82.92,82.64,82.92,18213.0,74.6728,74.6998,74.4476,74.6998,18213.0
2021-05-04 15:10:00,82.89,83.13,82.89,83.13,24007.0,74.6728,74.889,74.6728,74.889,24007.0
2021-05-04 15:15:00,83.11,83.12,82.83,82.93,19388.0,74.871,74.88,74.6187,74.7088,19388.0
2021-05-04 15:20:00,82.92,82.94,82.85,82.92,17323.0,74.6998,74.7178,74.6367,74.6998,17323.0
2021-05-04 15:25:00,82.93,82.98,82.72,82.83,31876.0,74.7088,74.7538,74.5196,74.6187,31876.0
2021-05-04 15:30:00,82.84,82.9,82.75,82.85,36893.0,74.6277,74.6818,74.5466,74.6367,36893.0
2021-05-04 15:35:00,82.86,83.01,82.85,82.97,31565.0,74.6457,74.7809,74.6367,74.7448,31565.0
2021-05-04 15:40:00,82.97,83.14,82.95,83.08,25075.0,74.7448,74.898,74.7268,74.8439,25075.0
2021-05-04 15:45:00,83.09,83.2,83.06,83.08,27163.0,74.8529,74.952,74.8259,74.8439,27163.0
2021-05-04 15:50:00,83.1,83.13,82.98,83.08,54974.0,74.8619,74.889,74.7538,74.8439,54974.0
2021-05-04 15:55:00,83.08,83.32,83.07,83.18,140438.0,74.8439,75.0601,74.8349,74.934,140438.0
2021-05-05 09:30:00,83.45,83.47,82.92,83.28,68831.0,75.1773,75.1953,74.6998,75.0241,68831.0
2021-05-05 09:35:00,83.29,83.39,83.11,83.27,8370.0,75.0331,75.1232,74.871,75.0151,8370.0
2021-05-05 09:40:00,83.2,83.21,83.05,83.06,11256.0,74.952,74.961,74.8169,74.8259,11256.0
2021-05-05 09:45:00,83.08,83.3,83.0,83.02,25621.0,74.8439,75.0421,74.7719,74.7899,25621.0
2021-05-05 09:50:00,83.02,83.03,82.7,82.76,27009.0,74.7899,74.7989,74.5016,74.5557,27009.0
2021-05-05 09:55:00,82.76,82.94,82.7,82.75,17015.0,74.5557,74.7178,74.5016,74.5466,17015.0
2021-05-05 10:00:00,82.75,82.77,82.63,82.72,14845.0,74.5466,74.5647,74.4385,74.5196,14845.0
2021-05-05 10:05:00,82.7,82.8,82.56,82.76,11676.0,74.5016,74.5917,74.3755,74.5557,11676.0
2021-05-05 10:10:00,82.76,82.82,82.72,82.77,14215.0,74.5557,74.6097,74.5196,74.5647,14215.0
2021-05-05 10:15:00,82.75,82.76,82.5,82.53,19103.0,74.5466,74.5557,74.3214,74.3485,19103.0
2021-05-05 10:20:00,82.51,82.54,82.25,82.36,23264.0,74.3304,74.3575,74.0962,74.1953,23264.0
2021-05-05 10:25:00,82.36,82.53,82.34,82.46,11998.0,74.1953,74.3485,74.1773,74.2854,11998.0
2021-05-05 10:30:00,82.44,82.49,82.32,82.49,20869.0,74.2674,74.3124,74.1593,74.3124,20869.0
2021-05-05 10:35:00,82.49,82.53,82.4,82.48,22836.0,74.3124,74.3485,74.2313,74.3034,22836.0
2021-05-05 10:40:00,82.45,82.59,82.44,82.5,23146.0,74.2764,74.4025,74.2674,74.3214,23146.0
2021-05-05 10:45:00,82.5,82.72,82.5,82.69,14727.0,74.3214,74.5196,74.3214,74.4926,14727.0
2021-05-05 10:50:00,82.67,82.72,82.61,82.72,14461.0,74.4746,74.5196,74.4205,74.5196,14461.0
2021-05-05 10:55:00,82.71,82.78,82.66,82.67,11837.0,74.5106,74.5737,74.4656,74.4746,11837.0
2021-05-05 11:00:00,82.67,82.68,82.4,82.45,27091.0,74.4746,74.4836,74.2313,74.2764,27091.0
2021-05-05 11:05:00,82.45,82.86,82.44,82.85,8067.0,74.2764,74.6457,74.2674,74.6367,8067.0
2021-05-05 11:10:00,82.86,83.01,82.85,82.99,10440.0,74.6457,74.7809,74.6367,74.7629,10440.0
2021-05-05 11:15:00,83.01,83.1,82.93,83.06,12359.0,74.7809,74.8619,74.7088,74.8259,12359.0
2021-05-05 11:20:00,83.05,83.09,82.99,83.09,6097.0,74.8169,74.8529,74.7629,74.8529,6097.0
2021-05-05 11:25:00,83.11,83.13,82.98,82.99,19650.0,74.871,74.889,74.7538,74.7629,19650.0
2021-05-05 11:30:00,83.0,83.05,82.98,82.98,5493.0,74.7719,74.8169,74.7538,74.7538,5493.0
2021-05-05 11:35:00,83.01,83.07,82.98,82.99,14558.0,74.7809,74.8349,74.7538,74.7629,14558.0
2021-05-05 11:40:00,82.99,83.12,82.98,83.1,12645.0,74.7629,74.88,74.7538,74.8619,12645.0
2021-05-05 11:45:00,83.1,83.18,83.03,83.08,18058.0,74.8619,74.934,74.7989,74.8439,18058.0
2021-05-05 11:50:00,83.08,83.35,83.05,83.35,12385.0,74.8439,75.0872,74.8169,75.0872,12385.0
2021-05-05 11:55:00,83.35,83.38,83.31,83.38,9070.0,75.0872,75.1142,75.0511,75.1142,9070.0
2021-05-05 12:00:00,83.36,83.4,83.28,83.37,12263.0,75.0962,75.1322,75.0241,75.1052,12263.0
2021-05-05 12:05:00,83.37,83.49,83.36,83.42,8586.0,75.1052,75.2133,75.0962,75.1502,8586.0
2021-05-05 12:10:00,83.43,83.47,83.38,83.45,12014.0,75.1592,75.1953,75.1142,75.1773,12014.0
2021-05-05 12:15:00,83.45,83.59,83.41,83.53,19419.0,75.1773,75.3034,75.1412,75.2493,19419.0
2021-05-05 12:20:00,83.54,83.66,83.52,83.63,10894.0,75.2583,75.3664,75.2403,75.3394,10894.0
2021-05-05 12:25:00,83.63,83.83,83.62,83.8,14162.0,75.3394,75.5196,75.3304,75.4926,14162.0
2021-05-05 12:30:00,83.77,83.87,83.73,83.81,13675.0,75.4655,75.5556,75.4295,75.5016,13675.0
2021-05-05 12:35:00,83.8,83.83,83.73,83.75,18014.0,75.4926,75.5196,75.4295,75.4475,18014.0
2021-05-05 12:40:00,83.75,83.78,83.68,83.77,8574.0,75.4475,75.4745,75.3845,75.4655,8574.0
2021-05-05 12:45:00,83.76,83.9,83.75,83.83,5524.0,75.4565,75.5826,75.4475,75.5196,5524.0
2021-05-05 12:50:00,83.79,84.03,83.74,84.03,43279.0,75.4835,75.6998,75.4385,75.6998,43279.0
2021-05-05 12:55:00,84.03,84.05,83.89,83.9,6931.0,75.6998,75.7178,75.5736,75.5826,6931.0
2021-05-05 13:00:00,83.92,84.01,83.89,83.9,27051.0,75.6007,75.6817,75.5736,75.5826,27051.0
2021-05-05 13:05:00,83.96,84.05,83.95,84.01,5305.0,75.6367,75.7178,75.6277,75.6817,5305.0
2021-05-05 13:10:00,84.0,84.08,83.99,84.01,5843.0,75.6727,75.7448,75.6637,75.6817,5843.0
2021-05-05 13:15:00,84.03,84.1,83.99,84.08,5728.0,75.6998,75.7628,75.6637,75.7448,5728.0
2021-05-05 13:20:00,84.06,84.07,83.96,83.96,25768.0,75.7268,75.7358,75.6367,75.6367,25768.0
2021-05-05 13:25:00,83.91,83.91,83.74,83.81,6266.0,75.5917,75.5917,75.4385,75.5016,6266.0
2021-05-05 13:30:00,83.84,83.84,83.56,83.56,8833.0,75.5286,75.5286,75.2763,75.2763,8833.0
2021-05-05 13:35:00,83.56,83.67,83.55,83.59,10150.0,75.2763,75.3754,75.2673,75.3034,10150.0
2021-05-05 13:40:00,83.56,83.67,83.54,83.54,8871.0,75.2763,75.3754,75.2583,75.2583,8871.0
2021-05-05 13:45:00,83.55,83.57,83.46,83.5,7743.0,75.2673,75.2854,75.1863,75.2223,7743.0
2021-05-05 13:50:00,83.5,83.6,83.48,83.53,6120.0,75.2223,75.3124,75.2043,75.2493,6120.0
2021-05-05 13:55:00,83.53,83.6,83.48,83.53,8275.0,75.2493,75.3124,75.2043,75.2493,8275.0
2021-05-05 14:00:00,83.51,83.54,83.42,83.44,24565.0,75.2313,75.2583,75.1502,75.1682,24565.0
2021-05-05 14:05:00,83.44,83.45,83.36,83.38,10567.0,75.1682,75.1773,75.0962,75.1142,10567.0
2021-05-05 14:10:00,83.36,83.55,83.34,83.52,18247.0,75.0962,75.2673,75.0782,75.2403,18247.0
2021-05-05 14:15:00,83.53,83.56,83.47,83.55,7351.0,75.2493,75.2763,75.1953,75.2673,7351.0
2021-05-05 14:20:00,83.54,83.54,83.44,83.46,6528.0,75.2583,75.2583,75.1682,75.1863,6528.0
2021-05-05 14:25:00,83.43,83.46,83.41,83.43,9004.0,75.1592,75.1863,75.1412,75.1592,9004.0
2021-05-05 14:30:00,83.44,83.47,83.33,83.4,5655.0,75.1682,75.1953,75.0691,75.1322,5655.0
2021-05-05 14:35:00,83.38,83.38,83.31,83.33,8701.0,75.1142,75.1142,75.0511,75.0691,8701.0
2021-05-05 14:40:00,83.33,83.34,83.24,83.24,10293.0,75.0691,75.0782,74.9881,74.9881,10293.0
2021-05-05 14:45:00,83.22,83.23,83.19,83.22,12530.0,74.9701,74.9791,74.943,74.9701,12530.0
2021-05-05 14:50:00,83.22,83.22,83.16,83.19,7226.0,74.9701,74.9701,74.916,74.943,7226.0
2021-05-05 14:55:00,83.2,83.26,83.16,83.17,6340.0,74.952,75.0061,74.916,74.925,6340.0
2021-05-05 15:00:00,83.18,83.23,83.06,83.23,10022.0,74.934,74.9791,74.8259,74.9791,10022.0
2021-05-05 15:05:00,83.23,83.31,83.13,83.15,13577.0,74.9791,75.0511,74.889,74.907,13577.0
2021-05-05 15:10:00,83.15,83.23,83.14,83.19,6349.0,74.907,74.9791,74.898,74.943,6349.0
2021-05-05 15:15:00,83.15,83.23,83.12,83.21,7181.0,74.907,74.9791,74.88,74.961,7181.0
2021-05-05 15:20:00,83.2,83.23,83.16,83.21,5864.0,74.952,74.9791,74.916,74.961,5864.0
2021-05-05 15:25:00,83.18,83.24,83.11,83.16,12997.0,74.934,74.9881,74.871,74.916,12997.0
2021-05-05 15:30:00,83.16,83.2,83.08,83.16,17305.0,74.916,74.952,74.8439,74.916,17305.0
2021-05-05 15:35:00,83.17,83.19,83.05,83.11,12760.0,74.925,74.943,74.8169,74.871,12760.0
2021-05-05 15:40:00,83.09,83.13,83.02,83.11,18699.0,74.8529,74.889,74.7899,74.871,18699.0
2021-05-05 15:45:00,83.13,83.13,83.02,83.05,34629.0,74.889,74.889,74.7899,74.8169,34629.0
2021-05-05 15:50:00,83.01,83.06,82.94,83.03,88520.0,74.7809,74.8259,74.7178,74.7989,88520.0
2021-05-05 15:55:00,83.05,83.12,82.95,83.09,93435.0,74.8169,74.88,74.7268,74.8529,93435.0
2021-05-06 09:30:00,82.88,83.36,82.88,83.36,24704.0,74.6638,75.0962,74.6638,75.0962,24704.0
2021-05-06 09:35:00,83.41,83.74,83.31,83.39,22533.0,75.1412,75.4385,75.0511,75.1232,22533.0
2021-05-06 09:40:00,83.33,83.5,83.24,83.36,15696.0,75.0691,75.2223,74.9881,75.0962,15696.0
2021-05-06 09:45:00,83.37,83.43,83.24,83.37,18320.0,75.1052,75.1592,74.9881,75.1052,18320.0
2021-05-06 09:50:00,83.33,83.44,83.28,83.35,19648.0,75.0691,75.1682,75.0241,75.0872,19648.0
2021-05-06 09:55:00,83.34,83.37,83.13,83.16,21007.0,75.0782,75.1052,74.889,74.916,21007.0
2021-05-06 10:00:00,83.13,83.19,83.04,83.14,10775.0,74.889,74.943,74.8079,74.898,10775.0
2021-05-06 10:05:00,83.16,83.33,83.12,83.23,48315.0,74.916,75.0691,74.88,74.9791,48315.0
2021-05-06 10:10:00,83.24,83.53,83.24,83.38,23646.0,74.9881,75.2493,74.9881,75.1142,23646.0
2021-05-06 10:15:00,83.38,83.4,83.23,83.33,36197.0,75.1142,75.1322,74.9791,75.0691,36197.0
2021-05-06 10:20:00,83.3,83.66,83.29,83.55,45192.0,75.0421,75.3664,75.0331,75.2673,45192.0
2021-05-06 10:25:00,83.52,83.71,83.48,83.7,15813.0,75.2403,75.4115,75.2043,75.4025,15813.0
2021-05-06 10:30:00,83.69,83.69,83.43,83.66,24545.0,75.3935,75.3935,75.1592,75.3664,24545.0
2021-05-06 10:35:00,83.66,83.75,83.57,83.7,35045.0,75.3664,75.4475,75.2854,75.4025,35045.0
2021-05-06 10:40:00,83.7,83.79,83.62,83.74,32085.0,75.4025,75.4835,75.3304,75.4385,32085.0
2021-05-06 10:45:00,83.77,83.84,83.6,83.69,82788.0,75.4655,75.5286,75.3124,75.3935,82788.0
2021-05-06 10:50:00,83.72,83.84,83.67,83.77,68525.0,75.4205,75.5286,75.3754,75.4655,68525.0
2021-05-06 10:55:00,83.78,83.84,83.73,83.82,13767.0,75.4745,75.5286,75.4295,75.5106,13767.0
2021-05-06 11:00:00,83.84,83.89,83.6,83.6,33841.0,75.5286,75.5736,75.3124,75.3124,33841.0
2021-05-06 11:05:00,83.59,83.7,83.56,83.58,13556.0,75.3034,75.4025,75.2763,75.2944,13556.0
2021-05-06 11:10:00,83.58,83.76,83.58,83.72,29882.0,75.2944,75.4565,75.2944,75.4205,29882.0
2021-05-06 11:15:00,83.73,83.84,83.72,83.83,12177.0,75.4295,75.5286,75.4205,75.5196,12177.0
2021-05-06 11:20:00,83.85,83.88,83.75,83.77,25767.0,75.5376,75.5646,75.4475,75.4655,25767.0
2021-05-06 11:25:00,83.8,84.1,83.8,84.03,31266.0,75.4926,75.7628,75.4926,75.6998,31266.0
2021-05-06 11:30:00,84.03,84.05,83.92,84.0,21081.0,75.6998,75.7178,75.6007,75.6727,21081.0
2021-05-06 11:35:00,83.99,84.11,83.98,83.99,18717.0,75.6637,75.7718,75.6547,75.6637,18717.0
2021-05-06 11:40:00,84.02,84.45,84.0,84.45,47361.0,75.6907,76.0781,75.6727,76.0781,47361.0
2021-05-06 11:45:00,84.45,85.03,84.41,85.0,82720.0,76.0781,76.6006,76.0421,76.5736,82720.0
2021-05-06 11:50:00,85.02,85.15,84.84,84.88,43323.0,76.5916,76.7087,76.4295,76.4655,43323.0
2021-05-06 11:55:00,84.87,84.9,84.78,84.87,8510.0,76.4565,76.4835,76.3754,76.4565,8510.0
2021-05-06 12:00:00,84.86,84.99,84.74,84.99,34489.0,76.4475,76.5646,76.3394,76.5646,34489.0
2021-05-06 12:05:00,85.03,85.03,84.89,84.93,5709.0,76.6006,76.6006,76.4745,76.5105,5709.0
2021-05-06 12:10:00,84.93,85.09,84.89,85.08,8634.0,76.5105,76.6547,76.4745,76.6457,8634.0
2021-05-06 12:15:00,85.17,85.17,85.06,85.14,5886.0,76.7267,76.7267,76.6276,76.6997,5886.0
2021-05-06 12:20:00,85.14,85.15,85.03,85.1,6041.0,76.6997,76.7087,76.6006,76.6637,6041.0
2021-05-06 12:25:00,85.08,85.12,85.04,85.12,13746.0,76.6457,76.6817,76.6096,76.6817,13746.0
2021-05-06 12:30:00,85.1,85.11,84.94,84.94,4788.0,76.6637,76.6727,76.5195,76.5195,4788.0
2021-05-06 12:35:00,84.91,84.91,84.64,84.68,8212.0,76.4925,76.4925,76.2493,76.2853,8212.0
2021-05-06 12:40:00,84.71,84.87,84.68,84.73,60104.0,76.3123,76.4565,76.2853,76.3304,60104.0
2021-05-06 12:45:00,84.7,84.7,84.58,84.67,15164.0,76.3033,76.3033,76.1952,76.2763,15164.0
2021-05-06 12:50:00,84.61,84.76,84.61,84.67,18521.0,76.2223,76.3574,76.2223,76.2763,18521.0
2021-05-06 12:55:00,84.59,84.66,84.58,84.64,7719.0,76.2042,76.2673,76.1952,76.2493,7719.0
2021-05-06 13:00:00,84.66,84.76,84.62,84.64,8582.0,76.2673,76.3574,76.2313,76.2493,8582.0
2021-05-06 13:05:00,84.65,84.71,84.64,84.7,6532.0,76.2583,76.3123,76.2493,76.3033,6532.0
2021-05-06 13:10:00,84.72,84.82,84.72,84.77,8102.0,76.3214,76.4114,76.3214,76.3664,8102.0
2021-05-06 13:15:00,84.79,84.84,84.73,84.75,8187.0,76.3844,76.4295,76.3304,76.3484,8187.0
2021-05-06 13:20:00,84.75,84.96,84.74,84.96,9493.0,76.3484,76.5376,76.3394,76.5376,9493.0
2021-05-06 13:25:00,84.95,85.03,84.92,84.94,9625.0,76.5286,76.6006,76.5015,76.5195,9625.0
2021-05-06 13:30:00,84.92,84.97,84.86,84.9,10436.0,76.5015,76.5466,76.4475,76.4835,10436.0
2021-05-06 13:35:00,84.92,84.97,84.88,84.93,11435.0,76.5015,76.5466,76.4655,76.5105,11435.0
2021-05-06 13:40:00,84.92,85.28,84.91,85.27,19063.0,76.5015,76.8258,76.4925,76.8168,19063.0
2021-05-06 13:45:00,85.26,85.31,85.21,85.3,32936.0,76.8078,76.8529,76.7628,76.8439,32936.0
2021-05-06 13:50:00,85.24,85.36,85.22,85.26,10354.0,76.7898,76.8979,76.7718,76.8078,10354.0
2021-05-06 13:55:00,85.26,85.39,85.18,85.25,12129.0,76.8078,76.9249,76.7358,76.7988,12129.0
2021-05-06 14:00:00,85.26,85.26,84.95,85.05,14001.0,76.8078,76.8078,76.5286,76.6186,14001.0
2021-05-06 14:05:00,85.06,85.29,85.05,85.29,7266.0,76.6276,76.8348,76.6186,76.8348,7266.0
2021-05-06 14:10:00,85.29,85.34,85.06,85.22,12110.0,76.8348,76.8799,76.6276,76.7718,12110.0
2021-05-06 14:15:00,85.23,85.24,85.04,85.07,8984.0,76.7808,76.7898,76.6096,76.6367,8984.0
2021-05-06 14:20:00,85.09,85.41,84.96,85.39,29932.0,76.6547,76.9429,76.5376,76.9249,29932.0
2021-05-06 14:25:00,85.41,85.42,85.21,85.25,129747.0,76.9429,76.952,76.7628,76.7988,129747.0
2021-05-06 14:30:00,85.26,85.3,85.18,85.29,16734.0,76.8078,76.8439,76.7358,76.8348,16734.0
2021-05-06 14:35:00,85.28,85.28,85.16,85.17,11290.0,76.8258,76.8258,76.7177,76.7267,11290.0
2021-05-06 14:40:00,85.21,85.29,85.16,85.23,17188.0,76.7628,76.8348,76.7177,76.7808,17188.0
2021-05-06 14:45:00,85.2,85.33,85.2,85.24,7737.0,76.7538,76.8709,76.7538,76.7898,7737.0
2021-05-06 14:50:00,85.25,85.36,85.25,85.29,11939.0,76.7988,76.8979,76.7988,76.8348,11939.0
2021-05-06 14:55:00,85.3,85.36,85.3,85.31,26610.0,76.8439,76.8979,76.8439,76.8529,26610.0
2021-05-06 15:00:00,85.3,85.3,85.19,85.2,20183.0,76.8439,76.8439,76.7448,76.7538,20183.0
2021-05-06 15:05:00,85.19,85.32,85.19,85.29,22271.0,76.7448,76.8619,76.7448,76.8348,22271.0
2021-05-06 15:10:00,85.31,85.38,85.26,85.28,16550.0,76.8529,76.9159,76.8078,76.8258,16550.0
2021-05-06 15:15:00,85.28,85.31,85.21,85.25,52178.0,76.8258,76.8529,76.7628,76.7988,52178.0
2021-05-06 15:20:00,85.24,85.25,85.16,85.25,18627.0,76.7898,76.7988,76.7177,76.7988,18627.0
2021-05-06 15:25:00,85.24,85.29,85.19,85.2,26663.0,76.7898,76.8348,76.7448,76.7538,26663.0
2021-05-06 15:30:00,85.2,85.27,85.18,85.22,28221.0,76.7538,76.8168,76.7358,76.7718,28221.0
2021-05-06 15:35:00,85.22,85.39,85.22,85.35,27374.0,76.7718,76.9249,76.7718,76.8889,27374.0
2021-05-06 15:40:00,85.37,85.39,85.27,85.36,26355.0,76.9069,76.9249,76.8168,76.8979,26355.0
2021-05-06 15:45:00,85.38,85.52,85.36,85.39,48915.0,76.9159,77.042,76.8979,76.9249,48915.0
2021-05-06 15:50:00,85.4,85.53,85.35,85.46,124343.0,76.9339,77.0511,76.8889,76.988,124343.0
2021-05-06 15:55:00,85.46,85.49,85.34,85.38,278298.0,76.988,77.015,76.8799,76.9159,278298.0
2021-05-07 09:30:00,85.24,85.38,84.81,84.92,48895.0,76.7898,76.9159,76.4024,76.5015,48895.0
2021-05-07 09:35:00,84.93,85.24,84.81,85.22,22521.0,76.5105,76.7898,76.4024,76.7718,22521.0
2021-05-07 09:40:00,85.12,85.46,85.11,85.24,36539.0,76.6817,76.988,76.6727,76.7898,36539.0
2021-05-07 09:45:00,85.2,85.48,85.2,85.45,10881.0,76.7538,77.006,76.7538,76.979,10881.0
2021-05-07 09:50:00,85.48,85.5,85.31,85.36,13114.0,77.006,77.024,76.8529,76.8979,13114.0
2021-05-07 09:55:00,85.42,85.5,85.23,85.32,11136.0,76.952,77.024,76.7808,76.8619,11136.0
2021-05-07 10:00:00,85.36,85.59,85.23,85.23,15100.0,76.8979,77.1051,76.7808,76.7808,15100.0
2021-05-07 10:05:00,85.29,85.45,85.25,85.44,10221.0,76.8348,76.979,76.7988,76.97,10221.0
2021-05-07 10:10:00,85.42,85.56,85.39,85.44,7447.0,76.952,77.0781,76.9249,76.97,7447.0
2021-05-07 10:15:00,85.47,85.52,85.39,85.51,6833.0,76.997,77.042,76.9249,77.033,6833.0
2021-05-07 10:20:00,85.46,85.48,85.22,85.29,15813.0,76.988,77.006,76.7718,76.8348,15813.0
2021-05-07 10:25:00,85.27,85.45,85.24,85.27,10212.0,76.8168,76.979,76.7898,76.8168,10212.0
2021-05-07 10:30:00,85.3,85.51,85.3,85.41,29307.0,76.8439,77.033,76.8439,76.9429,29307.0
2021-05-07 10:35:00,85.41,85.55,85.34,85.54,20639.0,76.9429,77.0691,76.8799,77.0601,20639.0
2021-05-07 10:40:00,85.58,85.75,85.54,85.67,16305.0,77.0961,77.2492,77.0601,77.1772,16305.0
2021-05-07 10:45:00,85.66,85.72,85.63,85.69,18119.0,77.1682,77.2222,77.1411,77.1952,18119.0
2021-05-07 10:50:00,85.7,85.82,85.66,85.77,11231.0,77.2042,77.3123,77.1682,77.2673,11231.0
2021-05-07 10:55:00,85.77,85.93,85.75,85.91,39319.0,77.2673,77.4114,77.2492,77.3934,39319.0
2021-05-07 11:00:00,85.9,85.97,85.85,85.92,30898.0,77.3844,77.4474,77.3393,77.4024,30898.0
2021-05-07 11:05:00,85.94,86.31,85.93,86.31,21135.0,77.4204,77.7537,77.4114,77.7537,21135.0
2021-05-07 11:10:00,86.3,86.53,86.27,86.44,11167.0,77.7447,77.9519,77.7177,77.8708,11167.0
2021-05-07 11:15:00,86.43,86.5,86.35,86.36,20944.0,77.8618,77.9249,77.7898,77.7988,20944.0
2021-05-07 11:20:00,86.36,86.37,85.98,86.03,10537.0,77.7988,77.8078,77.4564,77.5015,10537.0
2021-05-07 11:25:00,86.06,86.26,86.06,86.2,26256.0,77.5285,77.7087,77.5285,77.6546,26256.0
2021-05-07 11:30:00,86.19,86.28,86.14,86.2,19411.0,77.6456,77.7267,77.6006,77.6546,19411.0
2021-05-07 11:35:00,86.18,86.35,86.17,86.29,14896.0,77.6366,77.7898,77.6276,77.7357,14896.0
2021-05-07 11:40:00,86.29,86.52,86.23,86.47,77022.0,77.7357,77.9429,77.6817,77.8979,77022.0
2021-05-07 11:45:00,86.46,86.47,86.29,86.37,16852.0,77.8889,77.8979,77.7357,77.8078,16852.0
2021-05-07 11:50:00,86.39,86.41,86.34,86.41,3649.0,77.8258,77.8438,77.7808,77.8438,3649.0
2021-05-07 11:55:00,86.37,86.38,86.34,86.36,19691.0,77.8078,77.8168,77.7808,77.7988,19691.0
2021-05-07 12:00:00,86.36,86.63,86.35,86.61,9062.0,77.7988,78.042,77.7898,78.024,9062.0
2021-05-07 12:05:00,86.59,86.62,86.51,86.62,7185.0,78.006,78.033,77.9339,78.033,7185.0
2021-05-07 12:10:00,86.63,86.63,86.48,86.54,7600.0,78.042,78.042,77.9069,77.9609,7600.0
2021-05-07 12:15:00,86.57,86.63,86.57,86.57,5452.0,77.988,78.042,77.988,77.988,5452.0
2021-05-07 12:20:00,86.57,86.72,86.54,86.69,14459.0,77.988,78.1231,77.9609,78.0961,14459.0
2021-05-07 12:25:00,86.69,86.69,86.62,86.67,40045.0,78.0961,78.0961,78.033,78.078,40045.0
2021-05-07 12:30:00,86.67,86.67,86.47,86.59,8245.0,78.078,78.078,77.8979,78.006,8245.0
2021-05-07 12:35:00,86.62,86.65,86.57,86.64,11211.0,78.033,78.06,77.988,78.051,11211.0
2021-05-07 12:40:00,86.68,86.73,86.64,86.72,16156.0,78.087,78.1321,78.051,78.1231,16156.0
2021-05-07 12:45:00,86.73,86.73,86.47,86.49,11576.0,78.1321,78.1321,77.8979,77.9159,11576.0
2021-05-07 12:50:00,86.52,86.73,86.52,86.66,58284.0,77.9429,78.1321,77.9429,78.069,58284.0
2021-05-07 12:55:00,86.67,86.71,86.64,86.67,17937.0,78.078,78.1141,78.051,78.078,17937.0
2021-05-07 13:00:00,86.65,86.71,86.64,86.7,38157.0,78.06,78.1141,78.051,78.1051,38157.0
2021-05-07 13:05:00,86.68,86.68,86.57,86.62,17885.0,78.087,78.087,77.988,78.033,17885.0
2021-05-07 13:10:00,86.61,86.65,86.5,86.51,32217.0,78.024,78.06,77.9249,77.9339,32217.0
2021-05-07 13:15:00,86.52,86.52,86.34,86.41,19971.0,77.9429,77.9429,77.7808,77.8438,19971.0
2021-05-07 13:20:00,86.33,86.36,86.21,86.31,11873.0,77.7717,77.7988,77.6636,77.7537,11873.0
2021-05-07 13:25:00,86.32,86.32,86.14,86.16,12194.0,77.7627,77.7627,77.6006,77.6186,12194.0
2021-05-07 13:30:00,86.16,86.16,86.03,86.06,8759.0,77.6186,77.6186,77.5015,77.5285,8759.0
2021-05-07 13:35:00,86.05,86.05,85.95,86.03,8086.0,77.5195,77.5195,77.4294,77.5015,8086.0
2021-05-07 13:40:00,86.05,86.2,86.03,86.16,9529.0,77.5195,77.6546,77.5015,77.6186,9529.0
2021-05-07 13:45:00,86.14,86.19,86.07,86.12,8633.0,77.6006,77.6456,77.5375,77.5826,8633.0
2021-05-07 13:50:00,86.11,86.26,86.11,86.23,17821.0,77.5736,77.7087,77.5736,77.6817,17821.0
2021-05-07 13:55:00,86.22,86.23,86.14,86.2,5539.0,77.6727,77.6817,77.6006,77.6546,5539.0
2021-05-07 14:00:00,86.18,86.22,86.03,86.14,13091.0,77.6366,77.6727,77.5015,77.6006,13091.0
2021-05-07 14:05:00,86.14,86.14,86.04,86.07,12516.0,77.6006,77.6006,77.5105,77.5375,12516.0
2021-05-07 14:10:00,86.05,86.06,85.93,85.94,8413.0,77.5195,77.5285,77.4114,77.4204,8413.0
2021-05-07 14:15:00,85.93,86.06,85.91,86.02,7391.0,77.4114,77.5285,77.3934,77.4925,7391.0
2021-05-07 14:20:00,86.02,86.08,85.92,86.08,8516.0,77.4925,77.5465,77.4024,77.5465,8516.0
2021-05-07 14:25:00,86.06,86.06,85.99,86.03,6819.0,77.5285,77.5285,77.4655,77.5015,6819.0
2021-05-07 14:30:00,86.02,86.04,85.98,85.98,9351.0,77.4925,77.5105,77.4564,77.4564,9351.0
2021-05-07 14:35:00,85.98,86.04,85.96,86.02,14568.0,77.4564,77.5105,77.4384,77.4925,14568.0
2021-05-07 14:40:00,86.0,86.0,85.86,85.93,17089.0,77.4745,77.4745,77.3483,77.4114,17089.0
2021-05-07 14:45:00,85.92,85.93,85.8,85.8,7637.0,77.4024,77.4114,77.2943,77.2943,7637.0
2021-05-07 14:50:00,85.74,85.84,85.73,85.8,6239.0,77.2402,77.3303,77.2312,77.2943,6239.0
2021-05-07 14:55:00,85.8,85.88,85.79,85.88,9503.0,77.2943,77.3664,77.2853,77.3664,9503.0
2021-05-07 15:00:00,85.85,85.9,85.82,85.83,19986.0,77.3393,77.3844,77.3123,77.3213,19986.0
2021-05-07 15:05:00,85.84,85.91,85.82,85.87,11018.0,77.3303,77.3934,77.3123,77.3573,11018.0
2021-05-07 15:10:00,85.84,85.87,85.78,85.85,10917.0,77.3303,77.3573,77.2763,77.3393,10917.0
2021-05-07 15:15:00,85.86,86.03,85.86,85.98,9261.0,77.3483,77.5015,77.3483,77.4564,9261.0
2021-05-07 15:20:00,86.0,86.06,85.98,85.99,17780.0,77.4745,77.5285,77.4564,77.4655,17780.0
2021-05-07 15:25:00,86.0,86.19,85.99,86.14,11802.0,77.4745,77.6456,77.4655,77.6006,11802.0
2021-05-07 15:30:00,86.16,86.21,86.01,86.1,20413.0,77.6186,77.6636,77.4835,77.5645,20413.0
2021-05-07 15:35:00,86.1,86.23,86.09,86.22,18171.0,77.5645,77.6817,77.5555,77.6727,18171.0
2021-05-07 15:40:00,86.22,86.29,86.18,86.23,18480.0,77.6727,77.7357,77.6366,77.6817,18480.0
2021-05-07 15:45:00,86.23,86.4,86.22,86.38,26277.0,77.6817,77.8348,77.6727,77.8168,26277.0
2021-05-07 15:50:00,86.4,86.47,86.34,86.43,45022.0,77.8348,77.8979,77.7808,77.8618,45022.0
2021-05-07 15:55:00,86.45,86.45,86.23,86.27,94693.0,77.8798,77.8798,77.6817,77.7177,94693.0
2021-05-10 09:30:00,86.5,86.61,86.32,86.32,26417.0,77.9249,78.024,77.7627,77.7627,26417.0
2021-05-10 09:35:00,86.32,86.4,86.23,86.29,7106.0,77.7627,77.8348,77.6817,77.7357,7106.0
2021-05-10 09:40:00,86.29,86.31,86.02,86.05,10575.0,77.7357,77.7537,77.4925,77.5195,10575.0
2021-05-10 09:45:00,86.05,86.05,85.72,85.84,10817.0,77.5195,77.5195,77.2222,77.3303,10817.0
2021-05-10 09:50:00,85.85,85.85,85.41,85.53,23254.0,77.3393,77.3393,76.9429,77.0511,23254.0
2021-05-10 09:55:00,85.53,85.93,85.47,85.9,20620.0,77.0511,77.4114,76.997,77.3844,20620.0
2021-05-10 10:00:00,85.95,86.12,85.91,86.07,12647.0,77.4294,77.5826,77.3934,77.5375,12647.0
2021-05-10 10:05:00,86.11,86.12,85.8,85.83,6649.0,77.5736,77.5826,77.2943,77.3213,6649.0
2021-05-10 10:10:00,85.81,86.01,85.75,86.01,8931.0,77.3033,77.4835,77.2492,77.4835,8931.0
2021-05-10 10:15:00,86.0,86.02,85.83,85.89,7629.0,77.4745,77.4925,77.3213,77.3754,7629.0
2021-05-10 10:20:00,85.87,85.88,85.75,85.8,13048.0,77.3573,77.3664,77.2492,77.2943,13048.0
2021-05-10 10:25:00,85.85,85.85,85.72,85.81,9590.0,77.3393,77.3393,77.2222,77.3033,9590.0
2021-05-10 10:30:00,85.79,85.85,85.75,85.82,12923.0,77.2853,77.3393,77.2492,77.3123,12923.0
2021-05-10 10:35:00,85.82,85.87,85.69,85.87,44117.0,77.3123,77.3573,77.1952,77.3573,44117.0
2021-05-10 10:40:00,85.87,85.88,85.69,85.75,3371.0,77.3573,77.3664,77.1952,77.2492,3371.0
2021-05-10 10:45:00,85.78,85.89,85.76,85.78,6647.0,77.2763,77.3754,77.2583,77.2763,6647.0
2021-05-10 10:50:00,85.78,85.86,85.71,85.79,10350.0,77.2763,77.3483,77.2132,77.2853,10350.0
2021-05-10 10:55:00,85.79,85.85,85.72,85.76,7829.0,77.2853,77.3393,77.2222,77.2583,7829.0
2021-05-10 11:00:00,85.77,85.93,85.74,85.82,38443.0,77.2673,77.4114,77.2402,77.3123,38443.0
2021-05-10 11:05:00,85.82,86.01,85.81,85.98,12450.0,77.3123,77.4835,77.3033,77.4564,12450.0
2021-05-10 11:10:00,85.95,86.04,85.92,85.95,5223.0,77.4294,77.5105,77.4024,77.4294,5223.0
2021-05-10 11:15:00,85.99,86.03,85.95,86.0,9889.0,77.4655,77.5015,77.4294,77.4745,9889.0
2021-05-10 11:20:00,86.01,86.15,85.99,86.1,8760.0,77.4835,77.6096,77.4655,77.5645,8760.0
2021-05-10 11:25:00,86.06,86.09,85.97,86.01,5435.0,77.5285,77.5555,77.4474,77.4835,5435.0
2021-05-10 11:30:00,85.98,86.02,85.9,86.01,4537.0,77.4564,77.4925,77.3844,77.4835,4537.0
2021-05-10 11:35:00,86.01,86.02,85.89,85.95,7868.0,77.4835,77.4925,77.3754,77.4294,7868.0
2021-05-10 11:40:00,85.94,85.98,85.82,85.87,8443.0,77.4204,77.4564,77.3123,77.3573,8443.0
2021-05-10 11:45:00,85.85,85.85,85.76,85.79,4526.0,77.3393,77.3393,77.2583,77.2853,4526.0
2021-05-10 11:50:00,85.8,85.99,85.76,85.98,6288.0,77.2943,77.4655,77.2583,77.4564,6288.0
2021-05-10 11:55:00,86.0,86.11,86.0,86.1,3363.0,77.4745,77.5736,77.4745,77.5645,3363.0
2021-05-10 12:00:00,86.06,86.15,86.03,86.14,3865.0,77.5285,77.6096,77.5015,77.6006,3865.0
2021-05-10 12:05:00,86.12,86.17,86.05,86.05,10824.0,77.5826,77.6276,77.5195,77.5195,10824.0
2021-05-10 12:10:00,86.09,86.13,86.02,86.02,2889.0,77.5555,77.5916,77.4925,77.4925,2889.0
2021-05-10 12:15:00,86.05,86.17,86.04,86.12,4122.0,77.5195,77.6276,77.5105,77.5826,4122.0
2021-05-10 12:20:00,86.16,86.27,86.16,86.22,6057.0,77.6186,77.7177,77.6186,77.6727,6057.0
2021-05-10 12:25:00,86.22,86.24,86.06,86.1,3317.0,77.6727,77.6907,77.5285,77.5645,3317.0
2021-05-10 12:30:00,86.1,86.14,86.04,86.07,5446.0,77.5645,77.6006,77.5105,77.5375,5446.0
2021-05-10 12:35:00,86.09,86.15,86.08,86.1,4511.0,77.5555,77.6096,77.5465,77.5645,4511.0
2021-05-10 12:40:00,86.06,86.07,85.96,85.96,4429.0,77.5285,77.5375,77.4384,77.4384,4429.0
2021-05-10 12:45:00,85.96,86.03,85.96,85.98,3044.0,77.4384,77.5015,77.4384,77.4564,3044.0
2021-05-10 12:50:00,85.95,86.02,85.91,86.02,4346.0,77.4294,77.4925,77.3934,77.4925,4346.0
2021-05-10 12:55:00,86.02,86.02,85.79,85.84,5044.0,77.4925,77.4925,77.2853,77.3303,5044.0
2021-05-10 13:00:00,85.84,85.86,85.56,85.57,10877.0,77.3303,77.3483,77.0781,77.0871,10877.0
2021-05-10 13:05:00,85.58,85.58,85.43,85.5,6640.0,77.0961,77.0961,76.961,77.024,6640.0
2021-05-10 13:10:00,85.52,85.58,85.5,85.58,4867.0,77.042,77.0961,77.024,77.0961,4867.0
2021-05-10 13:15:00,85.58,85.62,85.52,85.52,4394.0,77.0961,77.1321,77.042,77.042,4394.0
2021-05-10 13:20:00,85.5,85.62,85.49,85.59,5306.0,77.024,77.1321,77.015,77.1051,5306.0
2021-05-10 13:25:00,85.54,85.63,85.54,85.63,3165.0,77.0601,77.1411,77.0601,77.1411,3165.0
2021-05-10 13:30:00,85.6,85.73,85.6,85.73,9063.0,77.1141,77.2312,77.1141,77.2312,9063.0
2021-05-10 13:35:00,85.75,85.79,85.66,85.69,6401.0,77.2492,77.2853,77.1682,77.1952,6401.0
2021-05-10 13:40:00,85.66,85.73,85.65,85.73,4822.0,77.1682,77.2312,77.1592,77.2312,4822.0
2021-05-10 13:45:00,85.68,85.77,85.68,85.75,3366.0,77.1862,77.2673,77.1862,77.2492,3366.0
2021-05-10 13:50:00,85.76,86.03,85.73,85.97,37978.0,77.2583,77.5015,77.2312,77.4474,37978.0
2021-05-10 13:55:00,85.93,86.04,85.87,85.98,9451.0,77.4114,77.5105,77.3573,77.4564,9451.0
2021-05-10 14:00:00,86.0,86.11,85.96,86.11,3021.0,77.4745,77.5736,77.4384,77.5736,3021.0
2021-05-10 14:05:00,86.06,86.06,85.94,85.95,12096.0,77.5285,77.5285,77.4204,77.4294,12096.0
2021-05-10 14:10:00,85.98,86.05,85.92,85.98,9001.0,77.4564,77.5195,77.4024,77.4564,9001.0
2021-05-10 14:15:00,85.88,85.88,85.64,85.68,5906.0,77.3664,77.3664,77.1501,77.1862,5906.0
2021-05-10 14:20:00,85.69,85.85,85.61,85.85,12984.0,77.1952,77.3393,77.1231,77.3393,12984.0
2021-05-10 14:25:00,85.83,85.86,85.69,85.69,7319.0,77.3213,77.3483,77.1952,77.1952,7319.0
2021-05-10 14:30:00,85.67,85.78,85.66,85.77,6647.0,77.1772,77.2763,77.1682,77.2673,6647.0
2021-05-10 14:35:00,85.81,85.81,85.71,85.77,4464.0,77.3033,77.3033,77.2132,77.2673,4464.0
2021-05-10 14:40:00,85.78,85.81,85.63,85.65,6547.0,77.2763,77.3033,77.1411,77.1592,6547.0
2021-05-10 14:45:00,85.66,85.71,85.64,85.71,7430.0,77.1682,77.2132,77.1501,77.2132,7430.0
2021-05-10 14:50:00,85.69,85.71,85.63,85.71,5668.0,77.1952,77.2132,77.1411,77.2132,5668.0
2021-05-10 14:55:00,85.7,85.79,85.67,85.79,5645.0,77.2042,77.2853,77.1772,77.2853,5645.0
2021-05-10 15:00:00,85.75,85.83,85.73,85.75,7314.0,77.2492,77.3213,77.2312,77.2492,7314.0
2021-05-10 15:05:00,85.77,85.88,85.76,85.84,13627.0,77.2673,77.3664,77.2583,77.3303,13627.0
2021-05-10 15:10:00,85.85,86.01,85.85,85.97,4764.0,77.3393,77.4835,77.3393,77.4474,4764.0
2021-05-10 15:15:00,85.95,85.98,85.86,85.89,7250.0,77.4294,77.4564,77.3483,77.3754,7250.0
2021-05-10 15:20:00,85.88,85.88,85.77,85.8,6559.0,77.3664,77.3664,77.2673,77.2943,6559.0
2021-05-10 15:25:00,85.82,85.95,85.8,85.95,5561.0,77.3123,77.4294,77.2943,77.4294,5561.0
2021-05-10 15:30:00,85.92,85.96,85.85,85.96,9020.0,77.4024,77.4384,77.3393,77.4384,9020.0
2021-05-10 15:35:00,85.96,86.04,85.85,86.03,14298.0,77.4384,77.5105,77.3393,77.5015,14298.0
2021-05-10 15:40:00,86.03,86.13,86.02,86.08,14395.0,77.5015,77.5916,77.4925,77.5465,14395.0
2021-05-10 15:45:00,86.08,86.19,85.89,85.91,19867.0,77.5465,77.6456,77.3754,77.3934,19867.0
2021-05-10 15:50:00,85.9,85.92,85.72,85.74,69915.0,77.3844,77.4024,77.2222,77.2402,69915.0
2021-05-10 15:55:00,85.76,85.84,85.59,85.64,75871.0,77.2583,77.3303,77.1051,77.1501,75871.0
2021-05-11 09:30:00,85.06,85.32,84.58,84.59,49166.0,76.6276,76.8619,76.1952,76.2042,49166.0
2021-05-11 09:35:00,84.67,84.99,84.5,84.84,13172.0,76.2763,76.5646,76.1232,76.4295,13172.0
2021-05-11 09:40:00,84.83,84.89,84.59,84.82,12905.0,76.4204,76.4745,76.2042,76.4114,12905.0
2021-05-11 09:45:00,84.86,84.89,84.57,84.66,9762.0,76.4475,76.4745,76.1862,76.2673,9762.0
2021-05-11 09:50:00,84.67,84.84,84.42,84.5,13678.0,76.2763,76.4295,76.0511,76.1232,13678.0
2021-05-11 09:55:00,84.52,84.61,84.42,84.6,9450.0,76.1412,76.2223,76.0511,76.2132,9450.0
2021-05-11 10:00:00,84.56,84.65,84.5,84.63,8703.0,76.1772,76.2583,76.1232,76.2403,8703.0
2021-05-11 10:05:00,84.67,84.7,84.13,84.24,23981.0,76.2763,76.3033,75.7898,75.8889,23981.0
2021-05-11 10:10:00,84.24,84.31,84.15,84.31,8525.0,75.8889,75.952,75.8079,75.952,8525.0
2021-05-11 10:15:00,84.25,84.34,84.05,84.07,10899.0,75.8979,75.979,75.7178,75.7358,10899.0
2021-05-11 10:20:00,84.09,84.23,83.95,83.97,5826.0,75.7538,75.8799,75.6277,75.6457,5826.0
2021-05-11 10:25:00,83.87,83.88,83.72,83.72,7388.0,75.5556,75.5646,75.4205,75.4205,7388.0
2021-05-11 10:30:00,83.65,83.65,83.5,83.56,10047.0,75.3574,75.3574,75.2223,75.2763,10047.0
2021-05-11 10:35:00,83.59,83.61,83.4,83.53,8170.0,75.3034,75.3214,75.1322,75.2493,8170.0
2021-05-11 10:40:00,83.55,83.56,83.33,83.38,16189.0,75.2673,75.2763,75.0691,75.1142,16189.0
2021-05-11 10:45:00,83.35,83.57,83.16,83.56,14391.0,75.0872,75.2854,74.916,75.2763,14391.0
2021-05-11 10:50:00,83.57,83.85,83.57,83.74,10586.0,75.2854,75.5376,75.2854,75.4385,10586.0
2021-05-11 10:55:00,83.72,83.92,83.68,83.73,5140.0,75.4205,75.6007,75.3845,75.4295,5140.0
2021-05-11 11:00:00,83.74,83.8,83.48,83.51,12701.0,75.4385,75.4926,75.2043,75.2313,12701.0
2021-05-11 11:05:00,83.5,83.64,83.39,83.48,21585.0,75.2223,75.3484,75.1232,75.2043,21585.0
2021-05-11 11:10:00,83.45,83.53,83.36,83.44,12892.0,75.1773,75.2493,75.0962,75.1682,12892.0
2021-05-11 11:15:00,83.4,83.77,83.34,83.77,23955.0,75.1322,75.4655,75.0782,75.4655,23955.0
2021-05-11 11:20:00,83.82,83.94,83.8,83.91,20695.0,75.5106,75.6187,75.4926,75.5917,20695.0
2021-05-11 11:25:00,83.9,84.01,83.83,84.01,20845.0,75.5826,75.6817,75.5196,75.6817,20845.0
2021-05-11 11:30:00,84.03,84.06,83.92,84.06,14780.0,75.6998,75.7268,75.6007,75.7268,14780.0
2021-05-11 11:35:00,84.06,84.13,83.99,84.01,8831.0,75.7268,75.7898,75.6637,75.6817,8831.0
2021-05-11 11:40:00,83.98,84.04,83.9,84.0,11778.0,75.6547,75.7088,75.5826,75.6727,11778.0
2021-05-11 11:45:00,84.01,84.27,83.99,84.23,10309.0,75.6817,75.916,75.6637,75.8799,10309.0
2021-05-11 11:50:00,84.24,84.39,84.18,84.39,17788.0,75.8889,76.0241,75.8349,76.0241,17788.0
2021-05-11 11:55:00,84.39,84.42,84.27,84.27,5463.0,76.0241,76.0511,75.916,75.916,5463.0
2021-05-11 12:00:00,84.29,84.29,84.14,84.14,8791.0,75.934,75.934,75.7988,75.7988,8791.0
2021-05-11 12:05:00,84.15,84.15,84.06,84.08,6875.0,75.8079,75.8079,75.7268,75.7448,6875.0
2021-05-11 12:10:00,84.05,84.16,84.05,84.16,7594.0,75.7178,75.8169,75.7178,75.8169,7594.0
2021-05-11 12:15:00,84.17,84.21,84.0,84.07,9485.0,75.8259,75.8619,75.6727,75.7358,9485.0
2021-05-11 12:20:00,84.09,84.11,83.99,84.05,17303.0,75.7538,75.7718,75.6637,75.7178,17303.0
2021-05-11 12:25:00,84.1,84.13,83.95,84.0,9410.0,75.7628,75.7898,75.6277,75.6727,9410.0
2021-05-11 12:30:00,84.0,84.07,83.97,84.0,9734.0,75.6727,75.7358,75.6457,75.6727,9734.0
2021-05-11 12:35:00,84.01,84.11,83.97,84.1,11384.0,75.6817,75.7718,75.6457,75.7628,11384.0
2021-05-11 12:40:00,84.12,84.12,83.82,83.83,13535.0,75.7808,75.7808,75.5106,75.5196,13535.0
2021-05-11 12:45:00,83.85,83.9,83.66,83.66,8881.0,75.5376,75.5826,75.3664,75.3664,8881.0
2021-05-11 12:50:00,83.68,83.68,83.37,83.38,9644.0,75.3845,75.3845,75.1052,75.1142,9644.0
2021-05-11 12:55:00,83.38,83.57,83.38,83.56,13077.0,75.1142,75.2854,75.1142,75.2763,13077.0
2021-05-11 13:00:00,83.55,83.74,83.48,83.74,12481.0,75.2673,75.4385,75.2043,75.4385,12481.0
2021-05-11 13:05:00,83.74,83.79,83.58,83.69,12159.0,75.4385,75.4835,75.2944,75.3935,12159.0
2021-05-11 13:10:00,83.67,83.75,83.6,83.68,8674.0,75.3754,75.4475,75.3124,75.3845,8674.0
2021-05-11 13:15:00,83.71,83.82,83.65,83.76,10118.0,75.4115,75.5106,75.3574,75.4565,10118.0
2021-05-11 13:20:00,83.78,83.85,83.73,83.82,11730.0,75.4745,75.5376,75.4295,75.5106,11730.0
2021-05-11 13:25:00,83.82,84.0,83.82,83.94,8892.0,75.5106,75.6727,75.5106,75.6187,8892.0
2021-05-11 13:30:00,83.95,84.02,83.93,84.02,7943.0,75.6277,75.6907,75.6097,75.6907,7943.0
2021-05-11 13:35:00,84.02,84.04,83.92,84.02,9448.0,75.6907,75.7088,75.6007,75.6907,9448.0
2021-05-11 13:40:00,83.99,84.12,83.98,84.11,22466.0,75.6637,75.7808,75.6547,75.7718,22466.0
2021-05-11 13:45:00,84.12,84.15,84.04,84.14,8838.0,75.7808,75.8079,75.7088,75.7988,8838.0
2021-05-11 13:50:00,84.11,84.11,83.81,83.81,6525.0,75.7718,75.7718,75.5016,75.5016,6525.0
2021-05-11 13:55:00,83.78,84.06,83.76,83.98,10745.0,75.4745,75.7268,75.4565,75.6547,10745.0
2021-05-11 14:00:00,84.01,84.12,84.01,84.07,7164.0,75.6817,75.7808,75.6817,75.7358,7164.0
2021-05-11 14:05:00,84.09,84.11,83.9,83.9,7685.0,75.7538,75.7718,75.5826,75.5826,7685.0
2021-05-11 14:10:00,83.95,84.0,83.84,83.93,11884.0,75.6277,75.6727,75.5286,75.6097,11884.0
2021-05-11 14:15:00,83.92,83.94,83.82,83.93,12160.0,75.6007,75.6187,75.5106,75.6097,12160.0
2021-05-11 14:20:00,83.95,84.0,83.89,83.98,6585.0,75.6277,75.6727,75.5736,75.6547,6585.0
2021-05-11 14:25:00,84.0,84.17,83.96,84.15,12584.0,75.6727,75.8259,75.6367,75.8079,12584.0
2021-05-11 14:30:00,84.15,84.15,83.87,83.95,13434.0,75.8079,75.8079,75.5556,75.6277,13434.0
2021-05-11 14:35:00,83.96,84.02,83.84,83.88,8218.0,75.6367,75.6907,75.5286,75.5646,8218.0
2021-05-11 14:40:00,83.86,83.87,83.77,83.83,6396.0,75.5466,75.5556,75.4655,75.5196,6396.0
2021-05-11 14:45:00,83.83,83.96,83.83,83.96,8442.0,75.5196,75.6367,75.5196,75.6367,8442.0
2021-05-11 14:50:00,83.95,84.03,83.91,84.03,8661.0,75.6277,75.6998,75.5917,75.6998,8661.0
2021-05-11 14:55:00,84.03,84.04,83.93,83.96,9531.0,75.6998,75.7088,75.6097,75.6367,9531.0
2021-05-11 15:00:00,83.95,84.07,83.93,83.98,14345.0,75.6277,75.7358,75.6097,75.6547,14345.0
2021-05-11 15:05:00,84.0,84.02,83.82,83.82,10027.0,75.6727,75.6907,75.5106,75.5106,10027.0
2021-05-11 15:10:00,83.84,83.85,83.66,83.67,11690.0,75.5286,75.5376,75.3664,75.3754,11690.0
2021-05-11 15:15:00,83.69,84.04,83.66,84.03,13172.0,75.3935,75.7088,75.3664,75.6998,13172.0
2021-05-11 15:20:00,84.05,84.07,83.94,83.96,15009.0,75.7178,75.7358,75.6187,75.6367,15009.0
2021-05-11 15:25:00,83.94,84.07,83.93,83.97,25648.0,75.6187,75.7358,75.6097,75.6457,25648.0
2021-05-11 15:30:00,83.96,84.01,83.82,83.84,26248.0,75.6367,75.6817,75.5106,75.5286,26248.0
2021-05-11 15:35:00,83.82,83.89,83.71,83.79,20167.0,75.5106,75.5736,75.4115,75.4835,20167.0
2021-05-11 15:40:00,83.79,83.89,83.75,83.86,30531.0,75.4835,75.5736,75.4475,75.5466,30531.0
2021-05-11 15:45:00,83.86,84.01,83.83,83.95,42597.0,75.5466,75.6817,75.5196,75.6277,42597.0
2021-05-11 15:50:00,83.97,84.04,83.82,83.91,71276.0,75.6457,75.7088,75.5106,75.5917,71276.0
2021-05-11 15:55:00,83.89,84.04,83.78,83.97,118773.0,75.5736,75.7088,75.4745,75.6457,118773.0
2021-05-12 09:30:00,83.55,84.19,83.5,84.11,65018.0,75.2673,75.8439,75.2223,75.7718,65018.0
2021-05-12 09:35:00,84.08,84.18,83.8,83.95,16848.0,75.7448,75.8349,75.4926,75.6277,16848.0
2021-05-12 09:40:00,83.94,83.95,83.46,83.49,16615.0,75.6187,75.6277,75.1863,75.2133,16615.0
2021-05-12 09:45:00,83.46,83.83,83.25,83.37,16176.0,75.1863,75.5196,74.9971,75.1052,16176.0
2021-05-12 09:50:00,83.32,83.47,83.21,83.32,20063.0,75.0601,75.1953,74.961,75.0601,20063.0
2021-05-12 09:55:00,83.31,83.44,83.25,83.29,18954.0,75.0511,75.1682,74.9971,75.0331,18954.0
2021-05-12 10:00:00,83.28,83.41,83.23,83.38,19687.0,75.0241,75.1412,74.9791,75.1142,19687.0
2021-05-12 10:05:00,83.36,83.54,83.31,83.46,26847.0,75.0962,75.2583,75.0511,75.1863,26847.0
2021-05-12 10:10:00,83.43,83.56,83.34,83.52,25766.0,75.1592,75.2763,75.0782,75.2403,25766.0
2021-05-12 10:15:00,83.5,83.5,83.28,83.31,33358.0,75.2223,75.2223,75.0241,75.0511,33358.0
2021-05-12 10:20:00,83.3,83.49,83.28,83.34,18107.0,75.0421,75.2133,75.0241,75.0782,18107.0
2021-05-12 10:25:00,83.32,83.32,83.0,83.02,17886.0,75.0601,75.0601,74.7719,74.7899,17886.0
2021-05-12 10:30:00,83.0,83.16,82.92,83.05,22354.0,74.7719,74.916,74.6998,74.8169,22354.0
2021-05-12 10:35:00,83.04,83.14,83.0,83.1,13699.0,74.8079,74.898,74.7719,74.8619,13699.0
2021-05-12 10:40:00,83.08,83.14,82.99,83.08,24101.0,74.8439,74.898,74.7629,74.8439,24101.0
2021-05-12 10:45:00,83.1,83.16,82.96,83.06,18876.0,74.8619,74.916,74.7358,74.8259,18876.0
2021-05-12 10:50:00,83.07,83.19,83.05,83.05,16946.0,74.8349,74.943,74.8169,74.8169,16946.0
2021-05-12 10:55:00,83.06,83.17,82.96,83.17,11231.0,74.8259,74.925,74.7358,74.925,11231.0
2021-05-12 11:00:00,83.17,83.31,83.13,83.31,9177.0,74.925,75.0511,74.889,75.0511,9177.0
2021-05-12 11:05:00,83.32,83.36,83.13,83.29,12713.0,75.0601,75.0962,74.889,75.0331,12713.0
2021-05-12 11:10:00,83.32,83.41,83.23,83.35,11052.0,75.0601,75.1412,74.9791,75.0872,11052.0
2021-05-12 11:15:00,83.35,83.35,83.18,83.31,9452.0,75.0872,75.0872,74.934,75.0511,9452.0
2021-05-12 11:20:00,83.34,83.37,83.2,83.22,13088.0,75.0782,75.1052,74.952,74.9701,13088.0
2021-05-12 11:25:00,83.21,83.36,83.17,83.34,9049.0,74.961,75.0962,74.925,75.0782,9049.0
2021-05-12 11:30:00,83.33,83.33,83.18,83.18,8300.0,75.0691,75.0691,74.934,74.934,8300.0
2021-05-12 11:35:00,83.17,83.24,83.09,83.17,10493.0,74.925,74.9881,74.8529,74.925,10493.0
2021-05-12 11:40:00,83.15,83.47,83.13,83.47,9983.0,74.907,75.1953,74.889,75.1953,9983.0
2021-05-12 11:45:00,83.5,83.59,83.45,83.45,16056.0,75.2223,75.3034,75.1773,75.1773,16056.0
2021-05-12 11:50:00,83.41,83.41,83.02,83.07,11843.0,75.1412,75.1412,74.7899,74.8349,11843.0
2021-05-12 11:55:00,83.05,83.13,83.0,83.01,17418.0,74.8169,74.889,74.7719,74.7809,17418.0
2021-05-12 12:00:00,83.01,83.05,82.92,82.96,10612.0,74.7809,74.8169,74.6998,74.7358,10612.0
2021-05-12 12:05:00,82.99,83.05,82.94,82.97,11281.0,74.7629,74.8169,74.7178,74.7448,11281.0
2021-05-12 12:10:00,82.96,82.98,82.84,82.86,11269.0,74.7358,74.7538,74.6277,74.6457,11269.0
2021-05-12 12:15:00,82.82,82.87,82.64,82.84,15831.0,74.6097,74.6548,74.4476,74.6277,15831.0
2021-05-12 12:20:00,82.81,82.99,82.8,82.9,10305.0,74.6007,74.7629,74.5917,74.6818,10305.0
2021-05-12 12:25:00,82.91,82.98,82.85,82.87,23122.0,74.6908,74.7538,74.6367,74.6548,23122.0
2021-05-12 12:30:00,82.87,82.92,82.79,82.83,11491.0,74.6548,74.6998,74.5827,74.6187,11491.0
2021-05-12 12:35:00,82.84,82.95,82.78,82.88,27332.0,74.6277,74.7268,74.5737,74.6638,27332.0
2021-05-12 12:40:00,82.87,82.89,82.59,82.68,21411.0,74.6548,74.6728,74.4025,74.4836,21411.0
2021-05-12 12:45:00,82.65,82.66,82.53,82.63,7248.0,74.4566,74.4656,74.3485,74.4385,7248.0
2021-05-12 12:50:00,82.63,82.74,82.62,82.71,7515.0,74.4385,74.5376,74.4295,74.5106,7515.0
2021-05-12 12:55:00,82.69,82.8,82.65,82.8,6733.0,74.4926,74.5917,74.4566,74.5917,6733.0
2021-05-12 13:00:00,82.79,82.9,82.71,82.9,15100.0,74.5827,74.6818,74.5106,74.6818,15100.0
2021-05-12 13:05:00,82.92,83.01,82.88,82.95,10165.0,74.6998,74.7809,74.6638,74.7268,10165.0
2021-05-12 13:10:00,82.94,83.08,82.92,83.01,8693.0,74.7178,74.8439,74.6998,74.7809,8693.0
2021-05-12 13:15:00,83.01,83.05,82.91,82.91,8632.0,74.7809,74.8169,74.6908,74.6908,8632.0
2021-05-12 13:20:00,82.91,82.91,82.81,82.82,9291.0,74.6908,74.6908,74.6007,74.6097,9291.0
2021-05-12 13:25:00,82.81,82.91,82.77,82.81,14253.0,74.6007,74.6908,74.5647,74.6007,14253.0
2021-05-12 13:30:00,82.81,82.86,82.73,82.73,7766.0,74.6007,74.6457,74.5286,74.5286,7766.0
2021-05-12 13:35:00,82.74,82.94,82.73,82.93,15086.0,74.5376,74.7178,74.5286,74.7088,15086.0
2021-05-12 13:40:00,82.92,82.93,82.77,82.84,9325.0,74.6998,74.7088,74.5647,74.6277,9325.0
2021-05-12 13:45:00,82.84,82.89,82.76,82.79,11682.0,74.6277,74.6728,74.5557,74.5827,11682.0
2021-05-12 13:50:00,82.78,82.82,82.73,82.8,8272.0,74.5737,74.6097,74.5286,74.5917,8272.0
2021-05-12 13:55:00,82.77,82.82,82.72,82.74,10862.0,74.5647,74.6097,74.5196,74.5376,10862.0
2021-05-12 14:00:00,82.75,82.79,82.63,82.67,14478.0,74.5466,74.5827,74.4385,74.4746,14478.0
2021-05-12 14:05:00,82.65,82.67,82.57,82.57,8981.0,74.4566,74.4746,74.3845,74.3845,8981.0
2021-05-12 14:10:00,82.58,82.63,82.48,82.53,7264.0,74.3935,74.4385,74.3034,74.3485,7264.0
2021-05-12 14:15:00,82.53,82.53,82.35,82.42,13844.0,74.3485,74.3485,74.1863,74.2494,13844.0
2021-05-12 14:20:00,82.44,82.5,82.35,82.46,10773.0,74.2674,74.3214,74.1863,74.2854,10773.0
2021-05-12 14:25:00,82.44,82.53,82.39,82.4,12073.0,74.2674,74.3485,74.2223,74.2313,12073.0
2021-05-12 14:30:00,82.39,82.64,82.3,82.64,13188.0,74.2223,74.4476,74.1413,74.4476,13188.0
2021-05-12 14:35:00,82.61,82.66,82.43,82.52,16751.0,74.4205,74.4656,74.2584,74.3394,16751.0
2021-05-12 14:40:00,82.47,82.62,82.47,82.54,10084.0,74.2944,74.4295,74.2944,74.3575,10084.0
2021-05-12 14:45:00,82.53,82.63,82.47,82.63,6414.0,74.3485,74.4385,74.2944,74.4385,6414.0
2021-05-12 14:50:00,82.64,82.74,82.5,82.52,10570.0,74.4476,74.5376,74.3214,74.3394,10570.0
2021-05-12 14:55:00,82.53,82.53,82.37,82.4,16239.0,74.3485,74.3485,74.2043,74.2313,16239.0
2021-05-12 15:00:00,82.36,82.43,82.29,82.34,13471.0,74.1953,74.2584,74.1322,74.1773,13471.0
2021-05-12 15:05:00,82.36,82.44,82.31,82.44,15883.0,74.1953,74.2674,74.1503,74.2674,15883.0
2021-05-12 15:10:00,82.42,82.44,82.31,82.34,17324.0,74.2494,74.2674,74.1503,74.1773,17324.0
2021-05-12 15:15:00,82.33,82.36,82.17,82.18,25852.0,74.1683,74.1953,74.0241,74.0332,25852.0
2021-05-12 15:20:00,82.17,82.19,81.92,81.94,29384.0,74.0241,74.0422,73.7989,73.8169,29384.0
2021-05-12 15:25:00,81.94,81.98,81.84,81.95,18637.0,73.8169,73.853,73.7269,73.826,18637.0
2021-05-12 15:30:00,81.93,81.94,81.72,81.8,26260.0,73.8079,73.8169,73.6188,73.6908,26260.0
2021-05-12 15:35:00,81.79,81.85,81.68,81.71,31357.0,73.6818,73.7359,73.5827,73.6097,31357.0
2021-05-12 15:40:00,81.69,81.91,81.66,81.87,34304.0,73.5917,73.7899,73.5647,73.7539,34304.0
2021-05-12 15:45:00,81.86,81.93,81.72,81.84,35401.0,73.7449,73.8079,73.6188,73.7269,35401.0
2021-05-12 15:50:00,81.81,81.81,81.57,81.64,63992.0,73.6998,73.6998,73.4836,73.5467,63992.0
2021-05-12 15:55:00,81.62,81.79,81.6,81.67,109473.0,73.5287,73.6818,73.5107,73.5737,109473.0
2021-05-13 09:30:00,81.5,82.0,81.5,81.93,31063.0,73.4206,73.871,73.4206,73.8079,31063.0
2021-05-13 09:35:00,82.0,82.24,81.73,82.01,12303.0,73.871,74.0872,73.6278,73.88,12303.0
2021-05-13 09:40:00,82.0,82.25,81.96,82.25,7117.0,73.871,74.0962,73.835,74.0962,7117.0
2021-05-13 09:45:00,82.22,82.26,81.97,81.97,21903.0,74.0692,74.1052,73.844,73.844,21903.0
2021-05-13 09:50:00,82.02,82.27,81.98,82.07,56187.0,73.889,74.1142,73.853,73.9341,56187.0
2021-05-13 09:55:00,82.03,82.2,82.0,82.19,28036.0,73.898,74.0512,73.871,74.0422,28036.0
2021-05-13 10:00:00,82.3,82.49,82.3,82.45,17212.0,74.1413,74.3124,74.1413,74.2764,17212.0
2021-05-13 10:05:00,82.44,82.52,82.39,82.39,6899.0,74.2674,74.3394,74.2223,74.2223,6899.0
2021-05-13 10:10:00,82.38,82.62,82.37,82.5,5047.0,74.2133,74.4295,74.2043,74.3214,5047.0
2021-05-13 10:15:00,82.5,82.62,82.41,82.42,8686.0,74.3214,74.4295,74.2404,74.2494,8686.0
2021-05-13 10:20:00,82.44,82.61,82.39,82.55,7429.0,74.2674,74.4205,74.2223,74.3665,7429.0
2021-05-13 10:25:00,82.54,82.64,82.52,82.64,5537.0,74.3575,74.4476,74.3394,74.4476,5537.0
2021-05-13 10:30:00,82.76,82.8,82.67,82.67,7445.0,74.5557,74.5917,74.4746,74.4746,7445.0
2021-05-13 10:35:00,82.67,82.74,82.63,82.66,8087.0,74.4746,74.5376,74.4385,74.4656,8087.0
2021-05-13 10:40:00,82.7,82.7,82.43,82.46,12672.0,74.5016,74.5016,74.2584,74.2854,12672.0
2021-05-13 10:45:00,82.44,82.54,82.43,82.45,4850.0,74.2674,74.3575,74.2584,74.2764,4850.0
2021-05-13 10:50:00,82.41,82.6,82.36,82.59,28993.0,74.2404,74.4115,74.1953,74.4025,28993.0
2021-05-13 10:55:00,82.59,82.69,82.54,82.56,12333.0,74.4025,74.4926,74.3575,74.3755,12333.0
2021-05-13 11:00:00,82.58,82.67,82.51,82.66,8852.0,74.3935,74.4746,74.3304,74.4656,8852.0
2021-05-13 11:05:00,82.67,82.8,82.64,82.68,12326.0,74.4746,74.5917,74.4476,74.4836,12326.0
2021-05-13 11:10:00,82.72,82.77,82.67,82.73,4490.0,74.5196,74.5647,74.4746,74.5286,4490.0
2021-05-13 11:15:00,82.65,82.75,82.62,82.74,10797.0,74.4566,74.5466,74.4295,74.5376,10797.0
2021-05-13 11:20:00,82.71,82.79,82.67,82.79,4338.0,74.5106,74.5827,74.4746,74.5827,4338.0
2021-05-13 11:25:00,82.73,82.76,82.55,82.59,11358.0,74.5286,74.5557,74.3665,74.4025,11358.0
2021-05-13 11:30:00,82.59,82.72,82.5,82.72,6465.0,74.4025,74.5196,74.3214,74.5196,6465.0
2021-05-13 11:35:00,82.7,82.8,82.64,82.8,7240.0,74.5016,74.5917,74.4476,74.5917,7240.0
2021-05-13 11:40:00,82.79,82.81,82.55,82.58,4368.0,74.5827,74.6007,74.3665,74.3935,4368.0
2021-05-13 11:45:00,82.59,82.67,82.55,82.58,7602.0,74.4025,74.4746,74.3665,74.3935,7602.0
2021-05-13 11:50:00,82.58,82.62,82.49,82.54,5915.0,74.3935,74.4295,74.3124,74.3575,5915.0
2021-05-13 11:55:00,82.54,82.54,82.37,82.41,4498.0,74.3575,74.3575,74.2043,74.2404,4498.0
2021-05-13 12:00:00,82.45,82.56,82.42,82.5,4950.0,74.2764,74.3755,74.2494,74.3214,4950.0
2021-05-13 12:05:00,82.48,82.55,82.44,82.54,6056.0,74.3034,74.3665,74.2674,74.3575,6056.0
2021-05-13 12:10:00,82.54,82.58,82.48,82.53,6760.0,74.3575,74.3935,74.3034,74.3485,6760.0
2021-05-13 12:15:00,82.52,82.57,82.46,82.5,7964.0,74.3394,74.3845,74.2854,74.3214,7964.0
2021-05-13 12:20:00,82.51,82.51,82.33,82.33,6161.0,74.3304,74.3304,74.1683,74.1683,6161.0
2021-05-13 12:25:00,82.37,82.57,82.35,82.54,6849.0,74.2043,74.3845,74.1863,74.3575,6849.0
2021-05-13 12:30:00,82.55,82.67,82.55,82.67,4255.0,74.3665,74.4746,74.3665,74.4746,4255.0
2021-05-13 12:35:00,82.65,82.67,82.57,82.57,4421.0,74.4566,74.4746,74.3845,74.3845,4421.0
2021-05-13 12:40:00,82.56,82.67,82.54,82.61,3287.0,74.3755,74.4746,74.3575,74.4205,3287.0
2021-05-13 12:45:00,82.63,82.73,82.63,82.72,5652.0,74.4385,74.5286,74.4385,74.5196,5652.0
2021-05-13 12:50:00,82.75,82.76,82.64,82.66,3025.0,74.5466,74.5557,74.4476,74.4656,3025.0
2021-05-13 12:55:00,82.7,82.72,82.36,82.5,11097.0,74.5016,74.5196,74.1953,74.3214,11097.0
2021-05-13 13:00:00,82.47,82.49,82.29,82.46,6743.0,74.2944,74.3124,74.1322,74.2854,6743.0
2021-05-13 13:05:00,82.49,82.6,82.42,82.59,4009.0,74.3124,74.4115,74.2494,74.4025,4009.0
2021-05-13 13:10:00,82.63,82.66,82.6,82.63,3633.0,74.4385,74.4656,74.4115,74.4385,3633.0
2021-05-13 13:15:00,82.65,82.77,82.63,82.68,4279.0,74.4566,74.5647,74.4385,74.4836,4279.0
2021-05-13 13:20:00,82.71,82.72,82.44,82.44,3869.0,74.5106,74.5196,74.2674,74.2674,3869.0
2021-05-13 13:25:00,82.47,82.68,82.41,82.61,6632.0,74.2944,74.4836,74.2404,74.4205,6632.0
2021-05-13 13:30:00,82.62,82.66,82.41,82.42,3373.0,74.4295,74.4656,74.2404,74.2494,3373.0
2021-05-13 13:35:00,82.44,82.46,82.21,82.29,13180.0,74.2674,74.2854,74.0602,74.1322,13180.0
2021-05-13 13:40:00,82.25,82.31,82.19,82.31,13510.0,74.0962,74.1503,74.0422,74.1503,13510.0
2021-05-13 13:45:00,82.32,82.39,82.11,82.15,6426.0,74.1593,74.2223,73.9701,74.0061,6426.0
2021-05-13 13:50:00,82.12,82.4,82.12,82.39,5026.0,73.9791,74.2313,73.9791,74.2223,5026.0
2021-05-13 13:55:00,82.39,82.48,82.31,82.36,4747.0,74.2223,74.3034,74.1503,74.1953,4747.0
2021-05-13 14:00:00,82.39,82.71,82.39,82.69,4415.0,74.2223,74.5106,74.2223,74.4926,4415.0
2021-05-13 14:05:00,82.69,82.77,82.59,82.69,5903.0,74.4926,74.5647,74.4025,74.4926,5903.0
2021-05-13 14:10:00,82.73,82.81,82.7,82.7,4491.0,74.5286,74.6007,74.5016,74.5016,4491.0
2021-05-13 14:15:00,82.71,82.71,82.59,82.59,5988.0,74.5106,74.5106,74.4025,74.4025,5988.0
2021-05-13 14:20:00,82.59,82.83,82.59,82.83,8655.0,74.4025,74.6187,74.4025,74.6187,8655.0
2021-05-13 14:25:00,82.88,83.13,82.85,83.13,8585.0,74.6638,74.889,74.6367,74.889,8585.0
2021-05-13 14:30:00,83.13,83.15,83.04,83.14,11532.0,74.889,74.907,74.8079,74.898,11532.0
2021-05-13 14:35:00,83.16,83.21,83.1,83.16,8374.0,74.916,74.961,74.8619,74.916,8374.0
2021-05-13 14:40:00,83.14,83.33,83.13,83.27,4993.0,74.898,75.0691,74.889,75.0151,4993.0
2021-05-13 14:45:00,83.28,83.28,83.09,83.19,6272.0,75.0241,75.0241,74.8529,74.943,6272.0
2021-05-13 14:50:00,83.22,83.23,83.12,83.23,2899.0,74.9701,74.9791,74.88,74.9791,2899.0
2021-05-13 14:55:00,83.25,83.29,83.18,83.24,3669.0,74.9971,75.0331,74.934,74.9881,3669.0
2021-05-13 15:00:00,83.25,83.4,83.24,83.25,8569.0,74.9971,75.1322,74.9881,74.9971,8569.0
2021-05-13 15:05:00,83.28,83.41,83.28,83.41,4621.0,75.0241,75.1412,75.0241,75.1412,4621.0
2021-05-13 15:10:00,83.42,83.44,83.32,83.38,6001.0,75.1502,75.1682,75.0601,75.1142,6001.0
2021-05-13 15:15:00,83.38,83.41,83.26,83.27,2796.0,75.1142,75.1412,75.0061,75.0151,2796.0
2021-05-13 15:20:00,83.31,83.35,83.24,83.27,8189.0,75.0511,75.0872,74.9881,75.0151,8189.0
2021-05-13 15:25:00,83.29,83.42,83.29,83.39,11302.0,75.0331,75.1502,75.0331,75.1232,11302.0
2021-05-13 15:30:00,83.4,83.52,83.38,83.41,15496.0,75.1322,75.2403,75.1142,75.1412,15496.0
2021-05-13 15:35:00,83.41,83.5,83.33,83.49,17508.0,75.1412,75.2223,75.0691,75.2133,17508.0
2021-05-13 15:40:00,83.51,83.6,83.44,83.6,19754.0,75.2313,75.3124,75.1682,75.3124,19754.0
2021-05-13 15:45:00,83.63,83.63,83.45,83.47,18053.0,75.3394,75.3394,75.1773,75.1953,18053.0
2021-05-13 15:50:00,83.51,83.53,83.23,83.29,39106.0,75.2313,75.2493,74.9791,75.0331,39106.0
2021-05-13 15:55:00,83.28,83.3,83.09,83.09,50440.0,75.0241,75.0421,74.8529,74.8529,50440.0
2021-05-14 09:30:00,83.38,83.62,83.2,83.34,30106.0,75.1142,75.3304,74.952,75.0782,30106.0
2021-05-14 09:35:00,83.27,83.68,83.26,83.64,10394.0,75.0151,75.3845,75.0061,75.3484,10394.0
2021-05-14 09:40:00,83.62,83.99,83.54,83.99,7096.0,75.3304,75.6637,75.2583,75.6637,7096.0
2021-05-14 09:45:00,84.0,84.06,83.91,83.96,7360.0,75.6727,75.7268,75.5917,75.6367,7360.0
2021-05-14 09:50:00,83.99,84.2,83.98,84.11,20594.0,75.6637,75.8529,75.6547,75.7718,20594.0
2021-05-14 09:55:00,84.11,84.3,84.03,84.12,13044.0,75.7718,75.943,75.6998,75.7808,13044.0
2021-05-14 10:00:00,84.13,84.31,84.04,84.28,11759.0,75.7898,75.952,75.7088,75.925,11759.0
2021-05-14 10:05:00,84.29,84.33,84.2,84.24,6876.0,75.934,75.97,75.8529,75.8889,6876.0
2021-05-14 10:10:00,84.23,84.34,84.19,84.23,7324.0,75.8799,75.979,75.8439,75.8799,7324.0
2021-05-14 10:15:00,84.25,84.29,83.94,83.98,7505.0,75.8979,75.934,75.6187,75.6547,7505.0
2021-05-14 10:20:00,83.97,84.16,83.96,84.03,4278.0,75.6457,75.8169,75.6367,75.6998,4278.0
2021-05-14 10:25:00,84.05,84.18,83.95,83.98,7609.0,75.7178,75.8349,75.6277,75.6547,7609.0
2021-05-14 10:30:00,83.98,84.1,83.98,84.03,6159.0,75.6547,75.7628,75.6547,75.6998,6159.0
2021-05-14 10:35:00,84.02,84.03,83.74,83.76,7864.0,75.6907,75.6998,75.4385,75.4565,7864.0
2021-05-14 10:40:00,83.76,83.92,83.76,83.87,3246.0,75.4565,75.6007,75.4565,75.5556,3246.0
2021-05-14 10:45:00,83.87,84.0,83.87,83.93,6846.0,75.5556,75.6727,75.5556,75.6097,6846.0
2021-05-14 10:50:00,83.95,83.98,83.87,83.95,6325.0,75.6277,75.6547,75.5556,75.6277,6325.0
2021-05-14 10:55:00,83.97,84.03,83.91,83.96,5941.0,75.6457,75.6998,75.5917,75.6367,5941.0
2021-05-14 11:00:00,83.98,84.01,83.83,83.89,5222.0,75.6547,75.6817,75.5196,75.5736,5222.0
2021-05-14 11:05:00,83.89,83.9,83.78,83.82,5861.0,75.5736,75.5826,75.4745,75.5106,5861.0
2021-05-14 11:10:00,83.77,83.85,83.71,83.85,8061.0,75.4655,75.5376,75.4115,75.5376,8061.0
2021-05-14 11:15:00,83.86,83.96,83.86,83.94,5664.0,75.5466,75.6367,75.5466,75.6187,5664.0
2021-05-14 11:20:00,83.95,84.01,83.92,83.93,8487.0,75.6277,75.6817,75.6007,75.6097,8487.0
2021-05-14 11:25:00,83.92,84.06,83.86,84.0,5806.0,75.6007,75.7268,75.5466,75.6727,5806.0
2021-05-14 11:30:00,84.01,84.03,83.96,84.03,6534.0,75.6817,75.6998,75.6367,75.6998,6534.0
2021-05-14 11:35:00,84.03,84.12,84.01,84.06,9914.0,75.6998,75.7808,75.6817,75.7268,9914.0
2021-05-14 11:40:00,84.08,84.14,84.07,84.09,7971.0,75.7448,75.7988,75.7358,75.7538,7971.0
2021-05-14 11:45:00,84.09,84.15,84.03,84.05,17033.0,75.7538,75.8079,75.6998,75.7178,17033.0
2021-05-14 11:50:00,84.02,84.04,83.97,83.99,10720.0,75.6907,75.7088,75.6457,75.6637,10720.0
2021-05-14 11:55:00,83.97,84.0,83.87,83.9,8126.0,75.6457,75.6727,75.5556,75.5826,8126.0
2021-05-14 12:00:00,83.89,83.99,83.88,83.94,10789.0,75.5736,75.6637,75.5646,75.6187,10789.0
2021-05-14 12:05:00,83.95,83.99,83.8,83.83,7683.0,75.6277,75.6637,75.4926,75.5196,7683.0
2021-05-14 12:10:00,83.84,83.88,83.81,83.86,6790.0,75.5286,75.5646,75.5016,75.5466,6790.0
2021-05-14 12:15:00,83.86,83.86,83.77,83.79,6968.0,75.5466,75.5466,75.4655,75.4835,6968.0
2021-05-14 12:20:00,83.79,83.82,83.68,83.77,8076.0,75.4835,75.5106,75.3845,75.4655,8076.0
2021-05-14 12:25:00,83.75,83.78,83.7,83.78,8505.0,75.4475,75.4745,75.4025,75.4745,8505.0
2021-05-14 12:30:00,83.77,83.86,83.76,83.76,11169.0,75.4655,75.5466,75.4565,75.4565,11169.0
2021-05-14 12:35:00,83.76,83.85,83.71,83.82,7506.0,75.4565,75.5376,75.4115,75.5106,7506.0
2021-05-14 12:40:00,83.83,83.88,83.83,83.84,5464.0,75.5196,75.5646,75.5196,75.5286,5464.0
2021-05-14 12:45:00,83.85,83.88,83.82,83.83,4442.0,75.5376,75.5646,75.5106,75.5196,4442.0
2021-05-14 12:50:00,83.85,83.89,83.81,83.81,2993.0,75.5376,75.5736,75.5016,75.5016,2993.0
2021-05-14 12:55:00,83.82,83.91,83.82,83.91,4519.0,75.5106,75.5917,75.5106,75.5917,4519.0
2021-05-14 13:00:00,83.9,83.95,83.89,83.94,4838.0,75.5826,75.6277,75.5736,75.6187,4838.0
2021-05-14 13:05:00,83.91,83.92,83.87,83.9,4852.0,75.5917,75.6007,75.5556,75.5826,4852.0
2021-05-14 13:10:00,83.89,83.97,83.86,83.96,4930.0,75.5736,75.6457,75.5466,75.6367,4930.0
2021-05-14 13:15:00,83.96,83.97,83.89,83.94,5443.0,75.6367,75.6457,75.5736,75.6187,5443.0
2021-05-14 13:20:00,83.92,83.98,83.9,83.97,7957.0,75.6007,75.6547,75.5826,75.6457,7957.0
2021-05-14 13:25:00,83.97,83.98,83.92,83.92,3643.0,75.6457,75.6547,75.6007,75.6007,3643.0
2021-05-14 13:30:00,83.94,83.99,83.93,83.98,5724.0,75.6187,75.6637,75.6097,75.6547,5724.0
2021-05-14 13:35:00,83.97,84.13,83.97,84.09,23765.0,75.6457,75.7898,75.6457,75.7538,23765.0
2021-05-14 13:40:00,84.08,84.11,84.03,84.09,4651.0,75.7448,75.7718,75.6998,75.7538,4651.0
2021-05-14 13:45:00,84.08,84.15,84.07,84.15,5789.0,75.7448,75.8079,75.7358,75.8079,5789.0
2021-05-14 13:50:00,84.15,84.15,84.06,84.06,7627.0,75.8079,75.8079,75.7268,75.7268,7627.0
2021-05-14 13:55:00,84.08,84.11,83.98,84.0,4550.0,75.7448,75.7718,75.6547,75.6727,4550.0
2021-05-14 14:00:00,84.01,84.06,83.97,84.04,6113.0,75.6817,75.7268,75.6457,75.7088,6113.0
2021-05-14 14:05:00,84.02,84.13,84.02,84.08,8035.0,75.6907,75.7898,75.6907,75.7448,8035.0
2021-05-14 14:10:00,84.08,84.16,84.06,84.12,6200.0,75.7448,75.8169,75.7268,75.7808,6200.0
2021-05-14 14:15:00,84.11,84.15,84.1,84.13,4583.0,75.7718,75.8079,75.7628,75.7898,4583.0
2021-05-14 14:20:00,84.14,84.15,84.08,84.09,5921.0,75.7988,75.8079,75.7448,75.7538,5921.0
2021-05-14 14:25:00,84.11,84.16,84.1,84.16,8586.0,75.7718,75.8169,75.7628,75.8169,8586.0
2021-05-14 14:30:00,84.17,84.25,84.17,84.19,11173.0,75.8259,75.8979,75.8259,75.8439,11173.0
2021-05-14 14:35:00,84.19,84.27,84.18,84.24,7359.0,75.8439,75.916,75.8349,75.8889,7359.0
2021-05-14 14:40:00,84.26,84.33,84.23,84.3,13477.0,75.907,75.97,75.8799,75.943,13477.0
2021-05-14 14:45:00,84.31,84.35,84.3,84.31,12941.0,75.952,75.988,75.943,75.952,12941.0
2021-05-14 14:50:00,84.34,84.36,84.24,84.25,10146.0,75.979,75.997,75.8889,75.8979,10146.0
2021-05-14 14:55:00,84.26,84.28,84.14,84.25,11856.0,75.907,75.925,75.7988,75.8979,11856.0
2021-05-14 15:00:00,84.24,84.27,84.09,84.19,9369.0,75.8889,75.916,75.7538,75.8439,9369.0
2021-05-14 15:05:00,84.18,84.19,84.07,84.09,7821.0,75.8349,75.8439,75.7358,75.7538,7821.0
2021-05-14 15:10:00,84.11,84.14,84.01,84.12,14259.0,75.7718,75.7988,75.6817,75.7808,14259.0
2021-05-14 15:15:00,84.09,84.12,84.06,84.07,16951.0,75.7538,75.7808,75.7268,75.7358,16951.0
2021-05-14 15:20:00,84.08,84.13,84.04,84.06,23479.0,75.7448,75.7898,75.7088,75.7268,23479.0
2021-05-14 15:25:00,84.06,84.09,84.01,84.04,17654.0,75.7268,75.7538,75.6817,75.7088,17654.0
2021-05-14 15:30:00,84.06,84.09,83.96,84.01,16560.0,75.7268,75.7538,75.6367,75.6817,16560.0
2021-05-14 15:35:00,84.01,84.07,83.99,84.0,27497.0,75.6817,75.7358,75.6637,75.6727,27497.0
2021-05-14 15:40:00,84.01,84.06,83.95,83.99,67776.0,75.6817,75.7268,75.6277,75.6637,67776.0
2021-05-14 15:45:00,84.0,84.08,83.96,84.04,57005.0,75.6727,75.7448,75.6367,75.7088,57005.0
2021-05-14 15:50:00,84.02,84.18,83.98,84.16,48084.0,75.6907,75.8349,75.6547,75.8169,48084.0
2021-05-14 15:55:00,84.16,84.16,83.99,84.0,90897.0,75.8169,75.8169,75.6637,75.6727,90897.0
2021-05-17 09:30:00,84.24,84.54,84.11,84.5,57777.0,75.8889,76.1592,75.7718,76.1232,57777.0
2021-05-17 09:35:00,84.45,84.62,84.38,84.41,14187.0,76.0781,76.2313,76.0151,76.0421,14187.0
2021-05-17 09:40:00,84.36,84.39,84.09,84.15,13273.0,75.997,76.0241,75.7538,75.8079,13273.0
2021-05-17 09:45:00,84.27,84.35,84.15,84.25,8967.0,75.916,75.988,75.8079,75.8979,8967.0
2021-05-17 09:50:00,84.19,84.29,84.03,84.27,7708.0,75.8439,75.934,75.6998,75.916,7708.0
2021-05-17 09:55:00,84.27,84.47,84.05,84.12,10521.0,75.916,76.0961,75.7178,75.7808,10521.0
2021-05-17 10:00:00,84.09,84.16,83.9,84.08,15513.0,75.7538,75.8169,75.5826,75.7448,15513.0
2021-05-17 10:05:00,84.08,84.21,84.04,84.09,16636.0,75.7448,75.8619,75.7088,75.7538,16636.0
2021-05-17 10:10:00,84.05,84.19,83.94,84.19,12072.0,75.7178,75.8439,75.6187,75.8439,12072.0
2021-05-17 10:15:00,84.17,84.35,84.08,84.29,12325.0,75.8259,75.988,75.7448,75.934,12325.0
2021-05-17 10:20:00,84.3,84.32,83.94,83.94,8789.0,75.943,75.961,75.6187,75.6187,8789.0
2021-05-17 10:25:00,83.95,83.98,83.68,83.68,10483.0,75.6277,75.6547,75.3845,75.3845,10483.0
2021-05-17 10:30:00,83.67,83.69,83.38,83.45,9469.0,75.3754,75.3935,75.1142,75.1773,9469.0
2021-05-17 10:35:00,83.41,83.91,83.35,83.8,9323.0,75.1412,75.5917,75.0872,75.4926,9323.0
2021-05-17 10:40:00,83.79,83.89,83.69,83.72,7941.0,75.4835,75.5736,75.3935,75.4205,7941.0
2021-05-17 10:45:00,83.75,83.82,83.64,83.74,6285.0,75.4475,75.5106,75.3484,75.4385,6285.0
2021-05-17 10:50:00,83.74,83.8,83.64,83.66,11397.0,75.4385,75.4926,75.3484,75.3664,11397.0
2021-05-17 10:55:00,83.66,83.77,83.62,83.64,14595.0,75.3664,75.4655,75.3304,75.3484,14595.0
2021-05-17 11:00:00,83.6,83.72,83.45,83.72,40975.0,75.3124,75.4205,75.1773,75.4205,40975.0
2021-05-17 11:05:00,83.73,83.91,83.69,83.76,7145.0,75.4295,75.5917,75.3935,75.4565,7145.0
2021-05-17 11:10:00,83.73,83.84,83.64,83.78,5678.0,75.4295,75.5286,75.3484,75.4745,5678.0
2021-05-17 11:15:00,83.77,83.87,83.74,83.77,4592.0,75.4655,75.5556,75.4385,75.4655,4592.0
2021-05-17 11:20:00,83.78,83.89,83.74,83.74,5238.0,75.4745,75.5736,75.4385,75.4385,5238.0
2021-05-17 11:25:00,83.79,83.83,83.64,83.65,5100.0,75.4835,75.5196,75.3484,75.3574,5100.0
2021-05-17 11:30:00,83.66,83.66,83.46,83.6,9638.0,75.3664,75.3664,75.1863,75.3124,9638.0
2021-05-17 11:35:00,83.58,83.83,83.58,83.81,4020.0,75.2944,75.5196,75.2944,75.5016,4020.0
2021-05-17 11:40:00,83.8,83.84,83.73,83.84,4037.0,75.4926,75.5286,75.4295,75.5286,4037.0
2021-05-17 11:45:00,83.85,83.91,83.84,83.86,3400.0,75.5376,75.5917,75.5286,75.5466,3400.0
2021-05-17 11:50:00,83.86,83.86,83.69,83.77,7725.0,75.5466,75.5466,75.3935,75.4655,7725.0
2021-05-17 11:55:00,83.76,83.76,83.6,83.7,5619.0,75.4565,75.4565,75.3124,75.4025,5619.0
2021-05-17 12:00:00,83.7,83.7,83.59,83.67,5504.0,75.4025,75.4025,75.3034,75.3754,5504.0
2021-05-17 12:05:00,83.65,83.7,83.53,83.59,4703.0,75.3574,75.4025,75.2493,75.3034,4703.0
2021-05-17 12:10:00,83.6,83.71,83.6,83.65,4940.0,75.3124,75.4115,75.3124,75.3574,4940.0
2021-05-17 12:15:00,83.62,83.76,83.61,83.73,4847.0,75.3304,75.4565,75.3214,75.4295,4847.0
2021-05-17 12:20:00,83.73,83.83,83.7,83.83,5853.0,75.4295,75.5196,75.4025,75.5196,5853.0
2021-05-17 12:25:00,83.83,83.88,83.78,83.84,6550.0,75.5196,75.5646,75.4745,75.5286,6550.0
2021-05-17 12:30:00,83.82,83.83,83.76,83.82,3634.0,75.5106,75.5196,75.4565,75.5106,3634.0
2021-05-17 12:35:00,83.83,83.93,83.82,83.89,5790.0,75.5196,75.6097,75.5106,75.5736,5790.0
2021-05-17 12:40:00,83.85,83.88,83.81,83.83,4079.0,75.5376,75.5646,75.5016,75.5196,4079.0
2021-05-17 12:45:00,83.83,83.84,83.76,83.78,7799.0,75.5196,75.5286,75.4565,75.4745,7799.0
2021-05-17 12:50:00,83.81,83.85,83.73,83.78,3836.0,75.5016,75.5376,75.4295,75.4745,3836.0
2021-05-17 12:55:00,83.79,83.79,83.72,83.76,8572.0,75.4835,75.4835,75.4205,75.4565,8572.0
2021-05-17 13:00:00,83.75,83.81,83.65,83.65,7504.0,75.4475,75.5016,75.3574,75.3574,7504.0
2021-05-17 13:05:00,83.66,83.69,83.5,83.52,7763.0,75.3664,75.3935,75.2223,75.2403,7763.0
2021-05-17 13:10:00,83.51,83.59,83.5,83.54,4566.0,75.2313,75.3034,75.2223,75.2583,4566.0
2021-05-17 13:15:00,83.54,83.56,83.4,83.42,7086.0,75.2583,75.2763,75.1322,75.1502,7086.0
2021-05-17 13:20:00,83.43,83.59,83.43,83.57,7532.0,75.1592,75.3034,75.1592,75.2854,7532.0
2021-05-17 13:25:00,83.56,83.74,83.55,83.69,12541.0,75.2763,75.4385,75.2673,75.3935,12541.0
2021-05-17 13:30:00,83.7,83.73,83.57,83.61,5686.0,75.4025,75.4295,75.2854,75.3214,5686.0
2021-05-17 13:35:00,83.59,83.7,83.59,83.63,7667.0,75.3034,75.4025,75.3034,75.3394,7667.0
2021-05-17 13:40:00,83.63,83.64,83.45,83.57,8991.0,75.3394,75.3484,75.1773,75.2854,8991.0
2021-05-17 13:45:00,83.55,83.67,83.54,83.65,7882.0,75.2673,75.3754,75.2583,75.3574,7882.0
2021-05-17 13:50:00,83.66,83.72,83.62,83.68,6741.0,75.3664,75.4205,75.3304,75.3845,6741.0
2021-05-17 13:55:00,83.68,83.75,83.67,83.72,5972.0,75.3845,75.4475,75.3754,75.4205,5972.0
2021-05-17 14:00:00,83.73,83.76,83.67,83.76,14253.0,75.4295,75.4565,75.3754,75.4565,14253.0
2021-05-17 14:05:00,83.78,83.81,83.72,83.77,6955.0,75.4745,75.5016,75.4205,75.4655,6955.0
2021-05-17 14:10:00,83.78,83.82,83.68,83.78,7977.0,75.4745,75.5106,75.3845,75.4745,7977.0
2021-05-17 14:15:00,83.81,83.82,83.7,83.78,12165.0,75.5016,75.5106,75.4025,75.4745,12165.0
2021-05-17 14:20:00,83.78,83.84,83.78,83.83,5748.0,75.4745,75.5286,75.4745,75.5196,5748.0
2021-05-17 14:25:00,83.83,83.87,83.81,83.83,4440.0,75.5196,75.5556,75.5016,75.5196,4440.0
2021-05-17 14:30:00,83.84,83.93,83.84,83.87,8513.0,75.5286,75.6097,75.5286,75.5556,8513.0
2021-05-17 14:35:00,83.86,83.86,83.76,83.8,6306.0,75.5466,75.5466,75.4565,75.4926,6306.0
2021-05-17 14:40:00,83.78,83.88,83.77,83.88,5226.0,75.4745,75.5646,75.4655,75.5646,5226.0
2021-05-17 14:45:00,83.88,83.93,83.86,83.9,9136.0,75.5646,75.6097,75.5466,75.5826,9136.0
2021-05-17 14:50:00,83.9,84.04,83.89,84.03,7526.0,75.5826,75.7088,75.5736,75.6998,7526.0
2021-05-17 14:55:00,84.04,84.14,84.01,84.09,7569.0,75.7088,75.7988,75.6817,75.7538,7569.0
2021-05-17 15:00:00,84.12,84.14,84.07,84.12,9493.0,75.7808,75.7988,75.7358,75.7808,9493.0
2021-05-17 15:05:00,84.12,84.14,84.06,84.11,12380.0,75.7808,75.7988,75.7268,75.7718,12380.0
2021-05-17 15:10:00,84.1,84.12,84.0,84.05,8110.0,75.7628,75.7808,75.6727,75.7178,8110.0
2021-05-17 15:15:00,84.05,84.15,84.02,84.15,10547.0,75.7178,75.8079,75.6907,75.8079,10547.0
2021-05-17 15:20:00,84.16,84.24,84.16,84.19,9125.0,75.8169,75.8889,75.8169,75.8439,9125.0
2021-05-17 15:25:00,84.19,84.21,84.12,84.18,9447.0,75.8439,75.8619,75.7808,75.8349,9447.0
2021-05-17 15:30:00,84.18,84.18,84.04,84.08,8715.0,75.8349,75.8349,75.7088,75.7448,8715.0
2021-05-17 15:35:00,84.08,84.15,84.0,84.11,11002.0,75.7448,75.8079,75.6727,75.7718,11002.0
2021-05-17 15:40:00,84.12,84.35,84.12,84.28,17402.0,75.7808,75.988,75.7808,75.925,17402.0
2021-05-17 15:45:00,84.26,84.36,84.23,84.29,15004.0,75.907,75.997,75.8799,75.934,15004.0
2021-05-17 15:50:00,84.27,84.28,84.18,84.19,31063.0,75.916,75.925,75.8349,75.8439,31063.0
2021-05-17 15:55:00,84.2,84.3,84.1,84.14,73401.0,75.8529,75.943,75.7628,75.7988,73401.0
2021-05-18 09:30:00,84.0,84.48,83.81,83.81,51547.0,75.6727,76.1051,75.5016,75.5016,51547.0
2021-05-18 09:35:00,83.91,84.25,83.75,84.25,15483.0,75.5917,75.8979,75.4475,75.8979,15483.0
2021-05-18 09:40:00,84.17,84.18,83.88,83.88,2924.0,75.8259,75.8349,75.5646,75.5646,2924.0
2021-05-18 09:45:00,84.02,84.08,83.79,84.03,4593.0,75.6907,75.7448,75.4835,75.6998,4593.0
2021-05-18 09:50:00,84.1,84.1,83.93,84.0,6371.0,75.7628,75.7628,75.6097,75.6727,6371.0
2021-05-18 09:55:00,84.02,84.02,83.64,83.74,9225.0,75.6907,75.6907,75.3484,75.4385,9225.0
2021-05-18 10:00:00,83.68,83.71,83.37,83.47,6794.0,75.3845,75.4115,75.1052,75.1953,6794.0
2021-05-18 10:05:00,83.46,83.61,83.45,83.61,7344.0,75.1863,75.3214,75.1773,75.3214,7344.0
2021-05-18 10:10:00,83.62,83.7,83.5,83.55,8804.0,75.3304,75.4025,75.2223,75.2673,8804.0
2021-05-18 10:15:00,83.55,83.63,83.5,83.6,31556.0,75.2673,75.3394,75.2223,75.3124,31556.0
2021-05-18 10:20:00,83.59,83.77,83.52,83.77,7929.0,75.3034,75.4655,75.2403,75.4655,7929.0
2021-05-18 10:25:00,83.75,83.92,83.43,83.46,25320.0,75.4475,75.6007,75.1592,75.1863,25320.0
2021-05-18 10:30:00,83.44,83.56,83.42,83.51,8991.0,75.1682,75.2763,75.1502,75.2313,8991.0
2021-05-18 10:35:00,83.51,83.58,83.43,83.46,7113.0,75.2313,75.2944,75.1592,75.1863,7113.0
2021-05-18 10:40:00,83.44,83.52,83.28,83.29,20795.0,75.1682,75.2403,75.0241,75.0331,20795.0
2021-05-18 10:45:00,83.31,83.5,83.27,83.42,65731.0,75.0511,75.2223,75.0151,75.1502,65731.0
2021-05-18 10:50:00,83.44,83.62,83.43,83.45,27905.0,75.1682,75.3304,75.1592,75.1773,27905.0
2021-05-18 10:55:00,83.43,83.44,83.24,83.31,8442.0,75.1592,75.1682,74.9881,75.0511,8442.0
2021-05-18 11:00:00,83.34,83.5,83.31,83.46,8834.0,75.0782,75.2223,75.0511,75.1863,8834.0
2021-05-18 11:05:00,83.45,83.58,83.43,83.48,7661.0,75.1773,75.2944,75.1592,75.2043,7661.0
2021-05-18 11:10:00,83.54,83.63,83.45,83.45,32472.0,75.2583,75.3394,75.1773,75.1773,32472.0
2021-05-18 11:15:00,83.43,83.59,83.42,83.57,10163.0,75.1592,75.3034,75.1502,75.2854,10163.0
2021-05-18 11:20:00,83.55,83.55,83.44,83.51,5349.0,75.2673,75.2673,75.1682,75.2313,5349.0
2021-05-18 11:25:00,83.53,83.59,83.49,83.54,6220.0,75.2493,75.3034,75.2133,75.2583,6220.0
2021-05-18 11:30:00,83.55,83.55,83.31,83.33,9344.0,75.2673,75.2673,75.0511,75.0691,9344.0
2021-05-18 11:35:00,83.31,83.56,83.3,83.56,9620.0,75.0511,75.2763,75.0421,75.2763,9620.0
2021-05-18 11:40:00,83.54,83.71,83.5,83.69,7580.0,75.2583,75.4115,75.2223,75.3935,7580.0
2021-05-18 11:45:00,83.72,83.73,83.67,83.7,4992.0,75.4205,75.4295,75.3754,75.4025,4992.0
2021-05-18 11:50:00,83.71,83.71,83.57,83.66,5531.0,75.4115,75.4115,75.2854,75.3664,5531.0
2021-05-18 11:55:00,83.67,83.69,83.64,83.64,6082.0,75.3754,75.3935,75.3484,75.3484,6082.0
2021-05-18 12:00:00,83.62,83.63,83.57,83.58,3178.0,75.3304,75.3394,75.2854,75.2944,3178.0
2021-05-18 12:05:00,83.57,83.62,83.51,83.52,4954.0,75.2854,75.3304,75.2313,75.2403,4954.0
2021-05-18 12:10:00,83.5,83.58,83.43,83.45,12112.0,75.2223,75.2944,75.1592,75.1773,12112.0
2021-05-18 12:15:00,83.45,83.45,83.35,83.39,6015.0,75.1773,75.1773,75.0872,75.1232,6015.0
2021-05-18 12:20:00,83.41,83.43,83.34,83.43,4844.0,75.1412,75.1592,75.0782,75.1592,4844.0
2021-05-18 12:25:00,83.42,83.43,83.36,83.4,5450.0,75.1502,75.1592,75.0962,75.1322,5450.0
2021-05-18 12:30:00,83.38,83.44,83.38,83.44,2700.0,75.1142,75.1682,75.1142,75.1682,2700.0
2021-05-18 12:35:00,83.45,83.45,83.33,83.33,6033.0,75.1773,75.1773,75.0691,75.0691,6033.0
2021-05-18 12:40:00,83.35,83.35,83.29,83.29,6972.0,75.0872,75.0872,75.0331,75.0331,6972.0
2021-05-18 12:45:00,83.31,83.42,83.3,83.35,6630.0,75.0511,75.1502,75.0421,75.0872,6630.0
2021-05-18 12:50:00,83.35,83.38,83.32,83.38,4955.0,75.0872,75.1142,75.0601,75.1142,4955.0
2021-05-18 12:55:00,83.39,83.39,83.27,83.36,6699.0,75.1232,75.1232,75.0151,75.0962,6699.0
2021-05-18 13:00:00,83.36,83.37,83.31,83.32,3540.0,75.0962,75.1052,75.0511,75.0601,3540.0
2021-05-18 13:05:00,83.3,83.42,83.3,83.39,9382.0,75.0421,75.1502,75.0421,75.1232,9382.0
2021-05-18 13:10:00,83.38,83.54,83.37,83.54,18927.0,75.1142,75.2583,75.1052,75.2583,18927.0
2021-05-18 13:15:00,83.53,83.6,83.43,83.6,37017.0,75.2493,75.3124,75.1592,75.3124,37017.0
2021-05-18 13:20:00,83.61,83.64,83.46,83.46,7772.0,75.3214,75.3484,75.1863,75.1863,7772.0
2021-05-18 13:25:00,83.47,83.54,83.45,83.49,4777.0,75.1953,75.2583,75.1773,75.2133,4777.0
2021-05-18 13:30:00,83.47,83.48,83.39,83.44,6534.0,75.1953,75.2043,75.1232,75.1682,6534.0
2021-05-18 13:35:00,83.45,83.46,83.38,83.46,4824.0,75.1773,75.1863,75.1142,75.1863,4824.0
2021-05-18 13:40:00,83.44,83.49,83.41,83.44,4727.0,75.1682,75.2133,75.1412,75.1682,4727.0
2021-05-18 13:45:00,83.44,83.5,83.41,83.47,6501.0,75.1682,75.2223,75.1412,75.1953,6501.0
2021-05-18 13:50:00,83.48,83.49,83.45,83.47,4333.0,75.2043,75.2133,75.1773,75.1953,4333.0
2021-05-18 13:55:00,83.49,83.52,83.45,83.45,5529.0,75.2133,75.2403,75.1773,75.1773,5529.0
2021-05-18 14:00:00,83.44,83.45,83.35,83.39,5584.0,75.1682,75.1773,75.0872,75.1232,5584.0
2021-05-18 14:05:00,83.39,83.54,83.39,83.53,7606.0,75.1232,75.2583,75.1232,75.2493,7606.0
2021-05-18 14:10:00,83.52,83.58,83.49,83.56,8458.0,75.2403,75.2944,75.2133,75.2763,8458.0
2021-05-18 14:15:00,83.56,83.56,83.42,83.43,7748.0,75.2763,75.2763,75.1502,75.1592,7748.0
2021-05-18 14:20:00,83.43,83.47,83.34,83.37,10405.0,75.1592,75.1953,75.0782,75.1052,10405.0
2021-05-18 14:25:00,83.36,83.47,83.36,83.4,7477.0,75.0962,75.1953,75.0962,75.1322,7477.0
2021-05-18 14:30:00,83.41,83.48,83.33,83.33,11950.0,75.1412,75.2043,75.0691,75.0691,11950.0
2021-05-18 14:35:00,83.31,83.4,83.29,83.33,17089.0,75.0511,75.1322,75.0331,75.0691,17089.0
2021-05-18 14:40:00,83.31,83.39,83.28,83.36,8793.0,75.0511,75.1232,75.0241,75.0962,8793.0
2021-05-18 14:45:00,83.37,83.41,83.26,83.41,10009.0,75.1052,75.1412,75.0061,75.1412,10009.0
2021-05-18 14:50:00,83.42,83.52,83.4,83.48,12642.0,75.1502,75.2403,75.1322,75.2043,12642.0
2021-05-18 14:55:00,83.46,83.57,83.4,83.51,14275.0,75.1863,75.2854,75.1322,75.2313,14275.0
2021-05-18 15:00:00,83.5,83.51,83.44,83.46,25419.0,75.2223,75.2313,75.1682,75.1863,25419.0
2021-05-18 15:05:00,83.48,83.48,83.4,83.42,9903.0,75.2043,75.2043,75.1322,75.1502,9903.0
2021-05-18 15:10:00,83.42,83.45,83.32,83.35,14552.0,75.1502,75.1773,75.0601,75.0872,14552.0
2021-05-18 15:15:00,83.34,83.46,83.31,83.43,11019.0,75.0782,75.1863,75.0511,75.1592,11019.0
2021-05-18 15:20:00,83.44,83.44,83.34,83.35,14037.0,75.1682,75.1682,75.0782,75.0872,14037.0
2021-05-18 15:25:00,83.34,83.41,83.33,83.39,11034.0,75.0782,75.1412,75.0691,75.1232,11034.0
2021-05-18 15:30:00,83.4,83.43,83.33,83.43,21669.0,75.1322,75.1592,75.0691,75.1592,21669.0
2021-05-18 15:35:00,83.44,83.45,83.29,83.32,25909.0,75.1682,75.1773,75.0331,75.0601,25909.0
2021-05-18 15:40:00,83.33,83.46,83.31,83.4,26572.0,75.0691,75.1863,75.0511,75.1322,26572.0
2021-05-18 15:45:00,83.4,83.42,83.11,83.14,31571.0,75.1322,75.1502,74.871,74.898,31571.0
2021-05-18 15:50:00,83.15,83.16,83.0,83.01,88396.0,74.907,74.916,74.7719,74.7809,88396.0
2021-05-18 15:55:00,83.02,83.11,82.87,82.91,104090.0,74.7899,74.871,74.6548,74.6908,104090.0
2021-05-19 09:30:00,82.06,82.3,81.42,81.56,50169.0,73.925,74.1413,73.3485,73.4746,50169.0
2021-05-19 09:35:00,81.6,81.6,80.91,81.19,12485.0,73.5107,73.5107,72.8891,73.1413,12485.0
2021-05-19 09:40:00,81.29,81.57,80.87,81.55,13924.0,73.2314,73.4836,72.853,73.4656,13924.0
2021-05-19 09:45:00,81.55,81.56,81.23,81.32,16657.0,73.4656,73.4746,73.1773,73.2584,16657.0
2021-05-19 09:50:00,81.37,81.39,81.12,81.32,9660.0,73.3035,73.3215,73.0782,73.2584,9660.0
2021-05-19 09:55:00,81.31,81.49,81.22,81.34,9468.0,73.2494,73.4116,73.1683,73.2764,9468.0
2021-05-19 10:00:00,81.34,81.48,81.14,81.19,12332.0,73.2764,73.4025,73.0963,73.1413,12332.0
2021-05-19 10:05:00,81.23,81.43,81.07,81.1,23961.0,73.1773,73.3575,73.0332,73.0602,23961.0
2021-05-19 10:10:00,81.14,81.15,81.0,81.15,12233.0,73.0963,73.1053,72.9701,73.1053,12233.0
2021-05-19 10:15:00,81.17,81.32,81.04,81.31,15837.0,73.1233,73.2584,73.0062,73.2494,15837.0
2021-05-19 10:20:00,81.3,81.35,81.14,81.14,18300.0,73.2404,73.2854,73.0963,73.0963,18300.0
2021-05-19 10:25:00,81.14,81.33,81.08,81.23,9205.0,73.0963,73.2674,73.0422,73.1773,9205.0
2021-05-19 10:30:00,81.21,81.23,81.09,81.18,10695.0,73.1593,73.1773,73.0512,73.1323,10695.0
2021-05-19 10:35:00,81.19,81.24,81.02,81.09,28488.0,73.1413,73.1863,72.9881,73.0512,28488.0
2021-05-19 10:40:00,81.08,81.1,80.86,81.05,17807.0,73.0422,73.0602,72.844,73.0152,17807.0
2021-05-19 10:45:00,81.06,81.1,80.86,80.99,10876.0,73.0242,73.0602,72.844,72.9611,10876.0
2021-05-19 10:50:00,81.03,81.35,80.99,81.27,17766.0,72.9972,73.2854,72.9611,73.2134,17766.0
2021-05-19 10:55:00,81.28,81.31,81.14,81.18,9283.0,73.2224,73.2494,73.0963,73.1323,9283.0
2021-05-19 11:00:00,81.2,81.27,81.0,81.01,22851.0,73.1503,73.2134,72.9701,72.9791,22851.0
2021-05-19 11:05:00,81.02,81.24,81.02,81.17,11720.0,72.9881,73.1863,72.9881,73.1233,11720.0
2021-05-19 11:10:00,81.17,81.49,81.17,81.48,6361.0,73.1233,73.4116,73.1233,73.4025,6361.0
2021-05-19 11:15:00,81.48,81.48,81.24,81.24,7395.0,73.4025,73.4025,73.1863,73.1863,7395.0
2021-05-19 11:20:00,81.23,81.41,81.2,81.38,6791.0,73.1773,73.3395,73.1503,73.3125,6791.0
2021-05-19 11:25:00,81.38,81.46,81.37,81.42,30057.0,73.3125,73.3845,73.3035,73.3485,30057.0
2021-05-19 11:30:00,81.42,81.49,81.27,81.28,6712.0,73.3485,73.4116,73.2134,73.2224,6712.0
2021-05-19 11:35:00,81.23,81.31,81.2,81.25,33455.0,73.1773,73.2494,73.1503,73.1953,33455.0
2021-05-19 11:40:00,81.28,81.31,81.13,81.18,8265.0,73.2224,73.2494,73.0872,73.1323,8265.0
2021-05-19 11:45:00,81.18,81.24,81.16,81.23,8377.0,73.1323,73.1863,73.1143,73.1773,8377.0
2021-05-19 11:50:00,81.23,81.3,81.17,81.2,7893.0,73.1773,73.2404,73.1233,73.1503,7893.0
2021-05-19 11:55:00,81.19,81.4,81.19,81.35,7074.0,73.1413,73.3305,73.1413,73.2854,7074.0
2021-05-19 12:00:00,81.31,81.41,81.31,81.41,14378.0,73.2494,73.3395,73.2494,73.3395,14378.0
2021-05-19 12:05:00,81.41,81.54,81.4,81.52,9023.0,73.3395,73.4566,73.3305,73.4386,9023.0
2021-05-19 12:10:00,81.55,81.58,81.53,81.57,2945.0,73.4656,73.4926,73.4476,73.4836,2945.0
2021-05-19 12:15:00,81.56,81.67,81.54,81.67,3648.0,73.4746,73.5737,73.4566,73.5737,3648.0
2021-05-19 12:20:00,81.67,81.71,81.61,81.63,6563.0,73.5737,73.6097,73.5197,73.5377,6563.0
2021-05-19 12:25:00,81.62,81.67,81.58,81.63,4642.0,73.5287,73.5737,73.4926,73.5377,4642.0
2021-05-19 12:30:00,81.63,81.65,81.58,81.65,3607.0,73.5377,73.5557,73.4926,73.5557,3607.0
2021-05-19 12:35:00,81.67,81.71,81.58,81.7,4833.0,73.5737,73.6097,73.4926,73.6007,4833.0
2021-05-19 12:40:00,81.68,81.78,81.65,81.65,4781.0,73.5827,73.6728,73.5557,73.5557,4781.0
2021-05-19 12:45:00,81.7,81.81,81.65,81.77,5431.0,73.6007,73.6998,73.5557,73.6638,5431.0
2021-05-19 12:50:00,81.74,81.92,81.74,81.92,13690.0,73.6368,73.7989,73.6368,73.7989,13690.0
2021-05-19 12:55:00,81.94,81.96,81.87,81.91,19810.0,73.8169,73.835,73.7539,73.7899,19810.0
2021-05-19 13:00:00,81.92,81.95,81.78,81.81,11614.0,73.7989,73.826,73.6728,73.6998,11614.0
2021-05-19 13:05:00,81.8,81.91,81.71,81.85,9047.0,73.6908,73.7899,73.6097,73.7359,9047.0
2021-05-19 13:10:00,81.87,81.91,81.83,81.84,6200.0,73.7539,73.7899,73.7178,73.7269,6200.0
2021-05-19 13:15:00,81.88,81.98,81.85,81.94,5795.0,73.7629,73.853,73.7359,73.8169,5795.0
2021-05-19 13:20:00,81.97,82.0,81.89,81.9,10773.0,73.844,73.871,73.7719,73.7809,10773.0
2021-05-19 13:25:00,81.89,81.93,81.8,81.88,13429.0,73.7719,73.8079,73.6908,73.7629,13429.0
2021-05-19 13:30:00,81.87,81.95,81.86,81.9,17689.0,73.7539,73.826,73.7449,73.7809,17689.0
2021-05-19 13:35:00,81.92,81.98,81.8,81.98,14712.0,73.7989,73.853,73.6908,73.853,14712.0
2021-05-19 13:40:00,81.96,81.98,81.84,81.87,10053.0,73.835,73.853,73.7269,73.7539,10053.0
2021-05-19 13:45:00,81.84,81.9,81.81,81.89,7455.0,73.7269,73.7809,73.6998,73.7719,7455.0
2021-05-19 13:50:00,81.89,82.02,81.84,82.02,6096.0,73.7719,73.889,73.7269,73.889,6096.0
2021-05-19 13:55:00,82.02,82.03,81.88,81.91,4420.0,73.889,73.898,73.7629,73.7899,4420.0
2021-05-19 14:00:00,81.94,82.01,81.63,81.63,17978.0,73.8169,73.88,73.5377,73.5377,17978.0
2021-05-19 14:05:00,81.62,81.81,81.52,81.74,19426.0,73.5287,73.6998,73.4386,73.6368,19426.0
2021-05-19 14:10:00,81.68,81.72,81.54,81.55,5455.0,73.5827,73.6188,73.4566,73.4656,5455.0
2021-05-19 14:15:00,81.53,81.53,81.36,81.44,6652.0,73.4476,73.4476,73.2944,73.3665,6652.0
2021-05-19 14:20:00,81.45,81.95,81.45,81.95,4350.0,73.3755,73.826,73.3755,73.826,4350.0
2021-05-19 14:25:00,81.86,81.88,81.7,81.79,4147.0,73.7449,73.7629,73.6007,73.6818,4147.0
2021-05-19 14:30:00,81.77,81.89,81.66,81.67,9300.0,73.6638,73.7719,73.5647,73.5737,9300.0
2021-05-19 14:35:00,81.67,81.74,81.53,81.57,7998.0,73.5737,73.6368,73.4476,73.4836,7998.0
2021-05-19 14:40:00,81.52,81.52,81.41,81.47,19829.0,73.4386,73.4386,73.3395,73.3935,19829.0
2021-05-19 14:45:00,81.48,81.49,81.31,81.4,11223.0,73.4025,73.4116,73.2494,73.3305,11223.0
2021-05-19 14:50:00,81.41,81.44,81.32,81.36,4083.0,73.3395,73.3665,73.2584,73.2944,4083.0
2021-05-19 14:55:00,81.4,81.44,81.26,81.26,7611.0,73.3305,73.3665,73.2044,73.2044,7611.0
2021-05-19 15:00:00,81.27,81.28,81.11,81.15,12999.0,73.2134,73.2224,73.0692,73.1053,12999.0
2021-05-19 15:05:00,81.17,81.29,81.15,81.29,10474.0,73.1233,73.2314,73.1053,73.2314,10474.0
2021-05-19 15:10:00,81.28,81.37,81.25,81.25,13356.0,73.2224,73.3035,73.1953,73.1953,13356.0
2021-05-19 15:15:00,81.27,81.32,81.26,81.27,7741.0,73.2134,73.2584,73.2044,73.2134,7741.0
2021-05-19 15:20:00,81.3,81.43,81.2,81.38,12666.0,73.2404,73.3575,73.1503,73.3125,12666.0
2021-05-19 15:25:00,81.37,81.44,81.28,81.36,7866.0,73.3035,73.3665,73.2224,73.2944,7866.0
2021-05-19 15:30:00,81.37,81.37,81.1,81.17,18305.0,73.3035,73.3035,73.0602,73.1233,18305.0
2021-05-19 15:35:00,81.18,81.2,81.07,81.19,27478.0,73.1323,73.1503,73.0332,73.1413,27478.0
2021-05-19 15:40:00,81.19,81.21,81.08,81.13,26178.0,73.1413,73.1593,73.0422,73.0872,26178.0
2021-05-19 15:45:00,81.11,81.11,80.99,81.09,38310.0,73.0692,73.0692,72.9611,73.0512,38310.0
2021-05-19 15:50:00,81.1,81.31,81.09,81.15,50618.0,73.0602,73.2494,73.0512,73.1053,50618.0
2021-05-19 15:55:00,81.16,81.26,81.12,81.14,189580.0,73.1143,73.2044,73.0782,73.0963,189580.0
2021-05-20 09:30:00,81.09,81.42,80.8,80.8,25301.0,73.0512,73.3485,72.79,72.79,25301.0
2021-05-20 09:35:00,80.8,80.88,80.73,80.82,6949.0,72.79,72.862,72.7269,72.808,6949.0
2021-05-20 09:40:00,80.88,80.88,80.71,80.84,8095.0,72.862,72.862,72.7089,72.826,8095.0
2021-05-20 09:45:00,80.84,81.12,80.79,80.87,15311.0,72.826,73.0782,72.7809,72.853,15311.0
2021-05-20 09:50:00,80.88,80.88,80.61,80.76,19283.0,72.862,72.862,72.6188,72.7539,19283.0
2021-05-20 09:55:00,80.79,80.85,80.72,80.75,4847.0,72.7809,72.835,72.7179,72.7449,4847.0
2021-05-20 10:00:00,80.75,81.0,80.65,81.0,16601.0,72.7449,72.9701,72.6548,72.9701,16601.0
2021-05-20 10:05:00,80.98,80.99,80.8,80.84,12880.0,72.9521,72.9611,72.79,72.826,12880.0
2021-05-20 10:10:00,80.9,80.97,80.8,80.91,5741.0,72.88,72.9431,72.79,72.8891,5741.0
2021-05-20 10:15:00,80.93,80.96,80.85,80.94,8661.0,72.9071,72.9341,72.835,72.9161,8661.0
2021-05-20 10:20:00,80.95,80.95,80.74,80.81,8817.0,72.9251,72.9251,72.7359,72.799,8817.0
2021-05-20 10:25:00,80.85,80.9,80.76,80.76,7117.0,72.835,72.88,72.7539,72.7539,7117.0
2021-05-20 10:30:00,80.8,80.86,80.76,80.86,5677.0,72.79,72.844,72.7539,72.844,5677.0
2021-05-20 10:35:00,80.85,80.91,80.78,80.91,12033.0,72.835,72.8891,72.7719,72.8891,12033.0
2021-05-20 10:40:00,80.92,81.01,80.87,80.98,8984.0,72.8981,72.9791,72.853,72.9521,8984.0
2021-05-20 10:45:00,80.99,81.05,80.94,81.03,6441.0,72.9611,73.0152,72.9161,72.9972,6441.0
2021-05-20 10:50:00,81.01,81.09,80.94,81.09,8240.0,72.9791,73.0512,72.9161,73.0512,8240.0
2021-05-20 10:55:00,81.1,81.16,81.08,81.12,8378.0,73.0602,73.1143,73.0422,73.0782,8378.0
2021-05-20 11:00:00,81.15,81.44,81.14,81.44,28882.0,73.1053,73.3665,73.0963,73.3665,28882.0
2021-05-20 11:05:00,81.44,81.66,81.44,81.61,14823.0,73.3665,73.5647,73.3665,73.5197,14823.0
2021-05-20 11:10:00,81.63,81.66,81.54,81.57,11502.0,73.5377,73.5647,73.4566,73.4836,11502.0
2021-05-20 11:15:00,81.59,81.69,81.59,81.64,7648.0,73.5016,73.5917,73.5016,73.5467,7648.0
2021-05-20 11:20:00,81.65,81.78,81.65,81.76,9770.0,73.5557,73.6728,73.5557,73.6548,9770.0
2021-05-20 11:25:00,81.78,81.88,81.75,81.84,14819.0,73.6728,73.7629,73.6458,73.7269,14819.0
2021-05-20 11:30:00,81.85,82.04,81.85,82.0,15622.0,73.7359,73.907,73.7359,73.871,15622.0
2021-05-20 11:35:00,82.02,82.16,82.0,82.15,14429.0,73.889,74.0151,73.871,74.0061,14429.0
2021-05-20 11:40:00,82.16,82.27,82.06,82.25,16646.0,74.0151,74.1142,73.925,74.0962,16646.0
2021-05-20 11:45:00,82.25,82.34,82.24,82.32,16928.0,74.0962,74.1773,74.0872,74.1593,16928.0
2021-05-20 11:50:00,82.32,82.35,82.21,82.22,17121.0,74.1593,74.1863,74.0602,74.0692,17121.0
2021-05-20 11:55:00,82.23,82.24,82.16,82.17,11103.0,74.0782,74.0872,74.0151,74.0241,11103.0
2021-05-20 12:00:00,82.17,82.25,82.07,82.19,9280.0,74.0241,74.0962,73.9341,74.0422,9280.0
2021-05-20 12:05:00,82.18,82.27,82.14,82.23,9854.0,74.0332,74.1142,73.9971,74.0782,9854.0
2021-05-20 12:10:00,82.23,82.25,82.11,82.13,10947.0,74.0782,74.0962,73.9701,73.9881,10947.0
2021-05-20 12:15:00,82.15,82.17,82.07,82.12,7822.0,74.0061,74.0241,73.9341,73.9791,7822.0
2021-05-20 12:20:00,82.13,82.22,82.05,82.22,45631.0,73.9881,74.0692,73.916,74.0692,45631.0
2021-05-20 12:25:00,82.21,82.38,82.21,82.38,13971.0,74.0602,74.2133,74.0602,74.2133,13971.0
2021-05-20 12:30:00,82.37,82.43,82.35,82.4,15199.0,74.2043,74.2584,74.1863,74.2313,15199.0
2021-05-20 12:35:00,82.4,82.43,82.27,82.39,17000.0,74.2313,74.2584,74.1142,74.2223,17000.0
2021-05-20 12:40:00,82.42,82.48,82.39,82.43,11116.0,74.2494,74.3034,74.2223,74.2584,11116.0
2021-05-20 12:45:00,82.45,82.46,82.31,82.31,14858.0,74.2764,74.2854,74.1503,74.1503,14858.0
2021-05-20 12:50:00,82.31,82.37,82.23,82.37,13638.0,74.1503,74.2043,74.0782,74.2043,13638.0
2021-05-20 12:55:00,82.34,82.36,82.27,82.32,13920.0,74.1773,74.1953,74.1142,74.1593,13920.0
2021-05-20 13:00:00,82.32,82.37,82.29,82.29,12075.0,74.1593,74.2043,74.1322,74.1322,12075.0
2021-05-20 13:05:00,82.29,82.51,82.29,82.46,12612.0,74.1322,74.3304,74.1322,74.2854,12612.0
2021-05-20 13:10:00,82.45,82.55,82.43,82.5,11035.0,74.2764,74.3665,74.2584,74.3214,11035.0
2021-05-20 13:15:00,82.51,82.53,82.46,82.48,10769.0,74.3304,74.3485,74.2854,74.3034,10769.0
2021-05-20 13:20:00,82.47,82.49,82.4,82.41,11336.0,74.2944,74.3124,74.2313,74.2404,11336.0
2021-05-20 13:25:00,82.4,82.48,82.4,82.48,4971.0,74.2313,74.3034,74.2313,74.3034,4971.0
2021-05-20 13:30:00,82.49,82.58,82.47,82.48,12512.0,74.3124,74.3935,74.2944,74.3034,12512.0
2021-05-20 13:35:00,82.49,82.55,82.31,82.41,18737.0,74.3124,74.3665,74.1503,74.2404,18737.0
2021-05-20 13:40:00,82.39,82.42,82.14,82.17,67962.0,74.2223,74.2494,73.9971,74.0241,67962.0
2021-05-20 13:45:00,82.15,82.2,78.43,79.58,783853.0,74.0061,74.0512,70.6549,71.6909,783853.0
2021-05-20 13:50:00,79.57,80.03,78.73,79.85,635860.0,71.6819,72.0963,70.9252,71.9341,635860.0
2021-05-20 13:55:00,79.83,80.48,79.61,79.98,135477.0,71.9161,72.5017,71.7179,72.0512,135477.0
2021-05-20 14:00:00,80.02,80.55,79.96,80.13,136013.0,72.0873,72.5647,72.0332,72.1864,136013.0
2021-05-20 14:05:00,80.18,80.75,80.04,80.51,141950.0,72.2314,72.7449,72.1053,72.5287,141950.0
2021-05-20 14:10:00,80.49,80.69,80.36,80.42,81295.0,72.5107,72.6909,72.3936,72.4476,81295.0
2021-05-20 14:15:00,80.4,80.58,80.23,80.44,52898.0,72.4296,72.5918,72.2765,72.4656,52898.0
2021-05-20 14:20:00,80.42,80.44,79.9,80.18,106606.0,72.4476,72.4656,71.9792,72.2314,106606.0
2021-05-20 14:25:00,80.26,80.46,80.12,80.44,33771.0,72.3035,72.4837,72.1774,72.4656,33771.0
2021-05-20 14:30:00,80.44,80.48,80.3,80.36,44784.0,72.4656,72.5017,72.3395,72.3936,44784.0
2021-05-20 14:35:00,80.36,80.67,80.21,80.34,90956.0,72.3936,72.6728,72.2584,72.3756,90956.0
2021-05-20 14:40:00,80.32,80.52,80.29,80.45,27785.0,72.3575,72.5377,72.3305,72.4747,27785.0
2021-05-20 14:45:00,80.46,80.53,80.29,80.34,33132.0,72.4837,72.5467,72.3305,72.3756,33132.0
2021-05-20 14:50:00,80.33,80.33,80.21,80.26,32312.0,72.3666,72.3666,72.2584,72.3035,32312.0
2021-05-20 14:55:00,80.25,80.31,80.03,80.06,49611.0,72.2945,72.3485,72.0963,72.1233,49611.0
2021-05-20 15:00:00,80.07,80.32,79.95,80.22,51276.0,72.1323,72.3575,72.0242,72.2675,51276.0
2021-05-20 15:05:00,80.21,80.35,80.16,80.27,34988.0,72.2584,72.3846,72.2134,72.3125,34988.0
2021-05-20 15:10:00,80.26,80.31,80.14,80.27,49960.0,72.3035,72.3485,72.1954,72.3125,49960.0
2021-05-20 15:15:00,80.29,80.39,80.21,80.21,45182.0,72.3305,72.4206,72.2584,72.2584,45182.0
2021-05-20 15:20:00,80.22,80.4,80.2,80.37,41276.0,72.2675,72.4296,72.2494,72.4026,41276.0
2021-05-20 15:25:00,80.36,80.57,80.35,80.45,56354.0,72.3936,72.5828,72.3846,72.4747,56354.0
2021-05-20 15:30:00,80.45,80.46,80.27,80.27,56379.0,72.4747,72.4837,72.3125,72.3125,56379.0
2021-05-20 15:35:00,80.28,80.43,80.25,80.37,81716.0,72.3215,72.4566,72.2945,72.4026,81716.0
2021-05-20 15:40:00,80.37,80.45,80.32,80.4,83963.0,72.4026,72.4747,72.3575,72.4296,83963.0
2021-05-20 15:45:00,80.39,80.47,80.25,80.27,104097.0,72.4206,72.4927,72.2945,72.3125,104097.0
2021-05-20 15:50:00,80.28,80.33,80.16,80.3,178546.0,72.3215,72.3666,72.2134,72.3395,178546.0
2021-05-20 15:55:00,80.3,80.35,80.07,80.16,321201.0,72.3395,72.3846,72.1323,72.2134,321201.0
2021-05-21 09:30:00,80.59,80.79,80.41,80.56,111905.0,72.6008,72.7809,72.4386,72.5738,111905.0
2021-05-21 09:35:00,80.62,80.74,80.51,80.65,36693.0,72.6278,72.7359,72.5287,72.6548,36693.0
2021-05-21 09:40:00,80.66,81.17,80.66,81.17,15204.0,72.6638,73.1233,72.6638,73.1233,15204.0
2021-05-21 09:45:00,81.17,81.22,80.87,80.87,41981.0,73.1233,73.1683,72.853,72.853,41981.0
2021-05-21 09:50:00,80.91,81.19,80.88,81.06,46194.0,72.8891,73.1413,72.862,73.0242,46194.0
2021-05-21 09:55:00,81.0,81.3,80.84,81.22,47429.0,72.9701,73.2404,72.826,73.1683,47429.0
2021-05-21 10:00:00,81.24,81.27,80.74,80.74,31683.0,73.1863,73.2134,72.7359,72.7359,31683.0
2021-05-21 10:05:00,80.77,80.78,80.49,80.65,42959.0,72.7629,72.7719,72.5107,72.6548,42959.0
2021-05-21 10:10:00,80.61,80.64,80.41,80.49,21307.0,72.6188,72.6458,72.4386,72.5107,21307.0
2021-05-21 10:15:00,80.48,80.62,80.45,80.51,36941.0,72.5017,72.6278,72.4747,72.5287,36941.0
2021-05-21 10:20:00,80.5,80.5,80.28,80.28,23300.0,72.5197,72.5197,72.3215,72.3215,23300.0
2021-05-21 10:25:00,80.3,80.45,80.2,80.31,35830.0,72.3395,72.4747,72.2494,72.3485,35830.0
2021-05-21 10:30:00,80.3,80.42,80.27,80.38,26148.0,72.3395,72.4476,72.3125,72.4116,26148.0
2021-05-21 10:35:00,80.37,80.58,80.31,80.35,23066.0,72.4026,72.5918,72.3485,72.3846,23066.0
2021-05-21 10:40:00,80.35,80.45,80.3,80.3,16360.0,72.3846,72.4747,72.3395,72.3395,16360.0
2021-05-21 10:45:00,80.3,80.35,80.21,80.35,28683.0,72.3395,72.3846,72.2584,72.3846,28683.0
2021-05-21 10:50:00,80.34,80.49,80.33,80.45,28158.0,72.3756,72.5107,72.3666,72.4747,28158.0
2021-05-21 10:55:00,80.47,80.57,80.42,80.42,35885.0,72.4927,72.5828,72.4476,72.4476,35885.0
2021-05-21 11:00:00,80.43,80.48,80.27,80.35,107121.0,72.4566,72.5017,72.3125,72.3846,107121.0
2021-05-21 11:05:00,80.37,80.62,80.31,80.58,123529.0,72.4026,72.6278,72.3485,72.5918,123529.0
2021-05-21 11:10:00,80.61,80.78,80.57,80.59,29203.0,72.6188,72.7719,72.5828,72.6008,29203.0
2021-05-21 11:15:00,80.6,80.66,80.4,80.41,24994.0,72.6098,72.6638,72.4296,72.4386,24994.0
2021-05-21 11:20:00,80.42,80.51,80.39,80.4,21251.0,72.4476,72.5287,72.4206,72.4296,21251.0
2021-05-21 11:25:00,80.39,80.41,80.16,80.21,20946.0,72.4206,72.4386,72.2134,72.2584,20946.0
2021-05-21 11:30:00,80.2,80.22,80.09,80.12,30827.0,72.2494,72.2675,72.1503,72.1774,30827.0
2021-05-21 11:35:00,80.11,80.19,80.08,80.11,17806.0,72.1684,72.2404,72.1413,72.1684,17806.0
2021-05-21 11:40:00,80.1,80.2,80.06,80.16,31264.0,72.1594,72.2494,72.1233,72.2134,31264.0
2021-05-21 11:45:00,80.15,80.21,79.94,80.19,67372.0,72.2044,72.2584,72.0152,72.2404,67372.0
2021-05-21 11:50:00,80.2,80.35,80.17,80.17,32332.0,72.2494,72.3846,72.2224,72.2224,32332.0
2021-05-21 11:55:00,80.18,80.2,79.98,79.98,13953.0,72.2314,72.2494,72.0512,72.0512,13953.0
2021-05-21 12:00:00,79.99,80.06,79.95,79.97,12020.0,72.0603,72.1233,72.0242,72.0422,12020.0
2021-05-21 12:05:00,79.97,80.05,79.83,79.84,31036.0,72.0422,72.1143,71.9161,71.9251,31036.0
2021-05-21 12:10:00,79.85,80.02,79.79,79.86,43290.0,71.9341,72.0873,71.8801,71.9431,43290.0
2021-05-21 12:15:00,79.86,79.99,79.85,79.95,22215.0,71.9431,72.0603,71.9341,72.0242,22215.0
2021-05-21 12:20:00,79.95,80.0,79.93,79.95,15517.0,72.0242,72.0693,72.0062,72.0242,15517.0
2021-05-21 12:25:00,79.95,79.96,79.75,79.91,31559.0,72.0242,72.0332,71.844,71.9882,31559.0
2021-05-21 12:30:00,79.91,80.04,79.9,79.95,13563.0,71.9882,72.1053,71.9792,72.0242,13563.0
2021-05-21 12:35:00,79.94,79.95,79.86,79.87,13632.0,72.0152,72.0242,71.9431,71.9522,13632.0
2021-05-21 12:40:00,79.88,79.98,79.84,79.97,24163.0,71.9612,72.0512,71.9251,72.0422,24163.0
2021-05-21 12:45:00,79.96,79.96,79.89,79.95,17533.0,72.0332,72.0332,71.9702,72.0242,17533.0
2021-05-21 12:50:00,79.95,79.95,79.79,79.88,19827.0,72.0242,72.0242,71.8801,71.9612,19827.0
2021-05-21 12:55:00,79.88,80.0,79.83,79.95,35121.0,71.9612,72.0693,71.9161,72.0242,35121.0
2021-05-21 13:00:00,79.95,80.13,79.93,80.13,24611.0,72.0242,72.1864,72.0062,72.1864,24611.0
2021-05-21 13:05:00,80.13,80.21,80.12,80.16,12712.0,72.1864,72.2584,72.1774,72.2134,12712.0
2021-05-21 13:10:00,80.16,80.19,80.08,80.08,25261.0,72.2134,72.2404,72.1413,72.1413,25261.0
2021-05-21 13:15:00,80.09,80.19,80.09,80.18,10634.0,72.1503,72.2404,72.1503,72.2314,10634.0
2021-05-21 13:20:00,80.19,80.35,80.19,80.28,18982.0,72.2404,72.3846,72.2404,72.3215,18982.0
2021-05-21 13:25:00,80.27,80.29,80.2,80.26,14740.0,72.3125,72.3305,72.2494,72.3035,14740.0
2021-05-21 13:30:00,80.26,80.36,80.25,80.33,14966.0,72.3035,72.3936,72.2945,72.3666,14966.0
2021-05-21 13:35:00,80.33,80.39,80.27,80.31,27199.0,72.3666,72.4206,72.3125,72.3485,27199.0
2021-05-21 13:40:00,80.3,80.36,80.22,80.26,18428.0,72.3395,72.3936,72.2675,72.3035,18428.0
2021-05-21 13:45:00,80.25,80.26,80.19,80.23,15155.0,72.2945,72.3035,72.2404,72.2765,15155.0
2021-05-21 13:50:00,80.24,80.28,80.18,80.23,13549.0,72.2855,72.3215,72.2314,72.2765,13549.0
2021-05-21 13:55:00,80.23,80.26,80.19,80.24,14220.0,72.2765,72.3035,72.2404,72.2855,14220.0
2021-05-21 14:00:00,80.25,80.26,80.19,80.26,18979.0,72.2945,72.3035,72.2404,72.3035,18979.0
2021-05-21 14:05:00,80.29,80.39,80.29,80.34,14335.0,72.3305,72.4206,72.3305,72.3756,14335.0
2021-05-21 14:10:00,80.33,80.47,80.32,80.47,21454.0,72.3666,72.4927,72.3575,72.4927,21454.0
2021-05-21 14:15:00,80.46,80.5,80.42,80.43,35523.0,72.4837,72.5197,72.4476,72.4566,35523.0
2021-05-21 14:20:00,80.43,80.44,80.29,80.37,139408.0,72.4566,72.4656,72.3305,72.4026,139408.0
2021-05-21 14:25:00,80.35,80.39,80.23,80.33,21715.0,72.3846,72.4206,72.2765,72.3666,21715.0
2021-05-21 14:30:00,80.33,80.41,80.33,80.36,22485.0,72.3666,72.4386,72.3666,72.3936,22485.0
2021-05-21 14:35:00,80.34,80.39,80.19,80.19,19993.0,72.3756,72.4206,72.2404,72.2404,19993.0
2021-05-21 14:40:00,80.2,80.21,80.13,80.16,15508.0,72.2494,72.2584,72.1864,72.2134,15508.0
2021-05-21 14:45:00,80.16,80.27,80.16,80.26,15904.0,72.2134,72.3125,72.2134,72.3035,15904.0
2021-05-21 14:50:00,80.26,80.32,80.24,80.25,21118.0,72.3035,72.3575,72.2855,72.2945,21118.0
2021-05-21 14:55:00,80.26,80.39,80.23,80.36,18912.0,72.3035,72.4206,72.2765,72.3936,18912.0
2021-05-21 15:00:00,80.34,80.36,80.25,80.3,33397.0,72.3756,72.3936,72.2945,72.3395,33397.0
2021-05-21 15:05:00,80.31,80.38,80.28,80.37,37246.0,72.3485,72.4116,72.3215,72.4026,37246.0
2021-05-21 15:10:00,80.35,80.47,80.35,80.37,28701.0,72.3846,72.4927,72.3846,72.4026,28701.0
2021-05-21 15:15:00,80.38,80.5,80.37,80.47,22896.0,72.4116,72.5197,72.4026,72.4927,22896.0
2021-05-21 15:20:00,80.46,80.52,80.42,80.45,20561.0,72.4837,72.5377,72.4476,72.4747,20561.0
2021-05-21 15:25:00,80.44,80.52,80.42,80.48,30780.0,72.4656,72.5377,72.4476,72.5017,30780.0
2021-05-21 15:30:00,80.48,80.48,80.36,80.44,32355.0,72.5017,72.5017,72.3936,72.4656,32355.0
2021-05-21 15:35:00,80.45,80.68,80.45,80.5,63355.0,72.4747,72.6819,72.4747,72.5197,63355.0
2021-05-21 15:40:00,80.51,80.55,80.46,80.46,40948.0,72.5287,72.5647,72.4837,72.4837,40948.0
2021-05-21 15:45:00,80.47,80.55,80.33,80.55,51930.0,72.4927,72.5647,72.3666,72.5647,51930.0
2021-05-21 15:50:00,80.57,80.67,80.44,80.62,85068.0,72.5828,72.6728,72.4656,72.6278,85068.0
2021-05-21 15:55:00,80.6,80.64,80.42,80.55,199276.0,72.6098,72.6458,72.4476,72.5647,199276.0
2021-05-24 09:30:00,80.93,81.22,80.8,80.94,51077.0,72.9071,73.1683,72.79,72.9161,51077.0
2021-05-24 09:35:00,80.96,80.99,80.62,80.74,12695.0,72.9341,72.9611,72.6278,72.7359,12695.0
2021-05-24 09:40:00,80.75,80.87,80.68,80.84,15772.0,72.7449,72.853,72.6819,72.826,15772.0
2021-05-24 09:45:00,80.81,81.01,80.53,80.7,58677.0,72.799,72.9791,72.5467,72.6999,58677.0
2021-05-24 09:50:00,80.69,80.75,80.54,80.75,32443.0,72.6909,72.7449,72.5557,72.7449,32443.0
2021-05-24 09:55:00,80.77,80.85,80.67,80.85,12563.0,72.7629,72.835,72.6728,72.835,12563.0
2021-05-24 10:00:00,80.88,81.05,80.84,80.96,16391.0,72.862,73.0152,72.826,72.9341,16391.0
2021-05-24 10:05:00,80.95,81.05,80.88,81.05,13343.0,72.9251,73.0152,72.862,73.0152,13343.0
2021-05-24 10:10:00,81.08,81.08,80.8,80.86,6984.0,73.0422,73.0422,72.79,72.844,6984.0
2021-05-24 10:15:00,80.85,81.05,80.83,81.0,11154.0,72.835,73.0152,72.817,72.9701,11154.0
2021-05-24 10:20:00,81.0,81.02,80.79,80.81,28587.0,72.9701,72.9881,72.7809,72.799,28587.0
2021-05-24 10:25:00,80.81,80.83,80.72,80.75,8222.0,72.799,72.817,72.7179,72.7449,8222.0
2021-05-24 10:30:00,80.73,80.79,80.59,80.79,10964.0,72.7269,72.7809,72.6008,72.7809,10964.0
2021-05-24 10:35:00,80.81,80.92,80.76,80.87,17722.0,72.799,72.8981,72.7539,72.853,17722.0
2021-05-24 10:40:00,80.86,80.99,80.83,80.87,11671.0,72.844,72.9611,72.817,72.853,11671.0
2021-05-24 10:45:00,80.85,80.85,80.61,80.65,12760.0,72.835,72.835,72.6188,72.6548,12760.0
2021-05-24 10:50:00,80.67,80.69,80.54,80.58,10050.0,72.6728,72.6909,72.5557,72.5918,10050.0
2021-05-24 10:55:00,80.59,80.62,80.51,80.58,9964.0,72.6008,72.6278,72.5287,72.5918,9964.0
2021-05-24 11:00:00,80.63,80.66,80.56,80.56,9309.0,72.6368,72.6638,72.5738,72.5738,9309.0
2021-05-24 11:05:00,80.57,80.57,80.47,80.57,9064.0,72.5828,72.5828,72.4927,72.5828,9064.0
2021-05-24 11:10:00,80.55,80.55,80.48,80.53,5751.0,72.5647,72.5647,72.5017,72.5467,5751.0
2021-05-24 11:15:00,80.52,80.6,80.48,80.56,10233.0,72.5377,72.6098,72.5017,72.5738,10233.0
2021-05-24 11:20:00,80.59,80.59,80.49,80.49,5799.0,72.6008,72.6008,72.5107,72.5107,5799.0
2021-05-24 11:25:00,80.49,80.49,80.42,80.47,14867.0,72.5107,72.5107,72.4476,72.4927,14867.0
2021-05-24 11:30:00,80.45,80.62,80.45,80.5,7048.0,72.4747,72.6278,72.4747,72.5197,7048.0
2021-05-24 11:35:00,80.51,80.51,80.38,80.43,25625.0,72.5287,72.5287,72.4116,72.4566,25625.0
2021-05-24 11:40:00,80.43,80.48,80.38,80.44,21760.0,72.4566,72.5017,72.4116,72.4656,21760.0
2021-05-24 11:45:00,80.47,80.51,80.44,80.44,5360.0,72.4927,72.5287,72.4656,72.4656,5360.0
2021-05-24 11:50:00,80.44,80.46,80.38,80.38,11361.0,72.4656,72.4837,72.4116,72.4116,11361.0
2021-05-24 11:55:00,80.37,80.37,80.27,80.27,11286.0,72.4026,72.4026,72.3125,72.3125,11286.0
2021-05-24 12:00:00,80.27,80.28,80.21,80.21,6665.0,72.3125,72.3215,72.2584,72.2584,6665.0
2021-05-24 12:05:00,80.24,80.3,80.21,80.3,8295.0,72.2855,72.3395,72.2584,72.3395,8295.0
2021-05-24 12:10:00,80.28,80.35,80.27,80.29,6846.0,72.3215,72.3846,72.3125,72.3305,6846.0
2021-05-24 12:15:00,80.31,80.35,80.26,80.29,8619.0,72.3485,72.3846,72.3035,72.3305,8619.0
2021-05-24 12:20:00,80.31,80.33,80.26,80.27,5736.0,72.3485,72.3666,72.3035,72.3125,5736.0
2021-05-24 12:25:00,80.28,80.28,80.22,80.24,12625.0,72.3215,72.3215,72.2675,72.2855,12625.0
2021-05-24 12:30:00,80.25,80.28,80.22,80.25,9038.0,72.2945,72.3215,72.2675,72.2945,9038.0
2021-05-24 12:35:00,80.26,80.31,80.22,80.25,7327.0,72.3035,72.3485,72.2675,72.2945,7327.0
2021-05-24 12:40:00,80.25,80.26,80.23,80.26,16023.0,72.2945,72.3035,72.2765,72.3035,16023.0
2021-05-24 12:45:00,80.25,80.3,80.22,80.26,10347.0,72.2945,72.3395,72.2675,72.3035,10347.0
2021-05-24 12:50:00,80.25,80.29,80.22,80.24,14106.0,72.2945,72.3305,72.2675,72.2855,14106.0
2021-05-24 12:55:00,80.23,80.23,80.07,80.1,28138.0,72.2765,72.2765,72.1323,72.1594,28138.0
2021-05-24 13:00:00,80.11,80.2,80.09,80.17,9661.0,72.1684,72.2494,72.1503,72.2224,9661.0
2021-05-24 13:05:00,80.18,80.21,80.07,80.08,12313.0,72.2314,72.2584,72.1323,72.1413,12313.0
2021-05-24 13:10:00,80.08,80.13,80.04,80.08,8054.0,72.1413,72.1864,72.1053,72.1413,8054.0
2021-05-24 13:15:00,80.1,80.11,80.06,80.09,8862.0,72.1594,72.1684,72.1233,72.1503,8862.0
2021-05-24 13:20:00,80.09,80.16,80.08,80.11,9985.0,72.1503,72.2134,72.1413,72.1684,9985.0
2021-05-24 13:25:00,80.1,80.11,80.06,80.11,9722.0,72.1594,72.1684,72.1233,72.1684,9722.0
2021-05-24 13:30:00,80.12,80.2,80.09,80.15,12572.0,72.1774,72.2494,72.1503,72.2044,12572.0
2021-05-24 13:35:00,80.15,80.15,80.04,80.04,13666.0,72.2044,72.2044,72.1053,72.1053,13666.0
2021-05-24 13:40:00,80.03,80.04,79.94,80.0,26247.0,72.0963,72.1053,72.0152,72.0693,26247.0
2021-05-24 13:45:00,79.99,80.03,79.93,80.0,95662.0,72.0603,72.0963,72.0062,72.0693,95662.0
2021-05-24 13:50:00,80.01,80.01,79.85,79.89,19610.0,72.0783,72.0783,71.9341,71.9702,19610.0
2021-05-24 13:55:00,79.9,80.04,79.9,80.0,28172.0,71.9792,72.1053,71.9792,72.0693,28172.0
2021-05-24 14:00:00,80.01,80.08,79.99,80.06,20547.0,72.0783,72.1413,72.0603,72.1233,20547.0
2021-05-24 14:05:00,80.06,80.17,80.05,80.13,15778.0,72.1233,72.2224,72.1143,72.1864,15778.0
2021-05-24 14:10:00,80.14,80.25,80.12,80.23,19158.0,72.1954,72.2945,72.1774,72.2765,19158.0
2021-05-24 14:15:00,80.22,80.32,80.18,80.31,17012.0,72.2675,72.3575,72.2314,72.3485,17012.0
2021-05-24 14:20:00,80.32,80.33,80.24,80.3,26130.0,72.3575,72.3666,72.2855,72.3395,26130.0
2021-05-24 14:25:00,80.3,80.34,80.24,80.25,32639.0,72.3395,72.3756,72.2855,72.2945,32639.0
2021-05-24 14:30:00,80.25,80.44,80.24,80.4,33860.0,72.2945,72.4656,72.2855,72.4296,33860.0
2021-05-24 14:35:00,80.4,80.56,80.4,80.56,87173.0,72.4296,72.5738,72.4296,72.5738,87173.0
2021-05-24 14:40:00,80.55,80.64,80.54,80.57,31364.0,72.5647,72.6458,72.5557,72.5828,31364.0
2021-05-24 14:45:00,80.58,80.61,80.37,80.4,22333.0,72.5918,72.6188,72.4026,72.4296,22333.0
2021-05-24 14:50:00,80.4,80.48,80.36,80.47,13907.0,72.4296,72.5017,72.3936,72.4927,13907.0
2021-05-24 14:55:00,80.49,80.52,80.41,80.41,19767.0,72.5107,72.5377,72.4386,72.4386,19767.0
2021-05-24 15:00:00,80.41,80.53,80.37,80.52,31072.0,72.4386,72.5467,72.4026,72.5377,31072.0
2021-05-24 15:05:00,80.52,80.55,80.49,80.53,14394.0,72.5377,72.5647,72.5107,72.5467,14394.0
2021-05-24 15:10:00,80.53,80.59,80.48,80.5,82155.0,72.5467,72.6008,72.5017,72.5197,82155.0
2021-05-24 15:15:00,80.5,80.54,80.48,80.49,72918.0,72.5197,72.5557,72.5017,72.5107,72918.0
2021-05-24 15:20:00,80.48,80.59,80.44,80.54,29582.0,72.5017,72.6008,72.4656,72.5557,29582.0
2021-05-24 15:25:00,80.54,80.63,80.54,80.61,17483.0,72.5557,72.6368,72.5557,72.6188,17483.0
2021-05-24 15:30:00,80.61,80.71,80.6,80.64,41032.0,72.6188,72.7089,72.6098,72.6458,41032.0
2021-05-24 15:35:00,80.63,80.63,80.46,80.55,28669.0,72.6368,72.6368,72.4837,72.5647,28669.0
2021-05-24 15:40:00,80.54,80.61,80.5,80.56,30069.0,72.5557,72.6188,72.5197,72.5738,30069.0
2021-05-24 15:45:00,80.55,80.57,80.46,80.47,84965.0,72.5647,72.5828,72.4837,72.4927,84965.0
2021-05-24 15:50:00,80.46,80.51,80.37,80.45,147220.0,72.4837,72.5287,72.4026,72.4747,147220.0
2021-05-24 15:55:00,80.45,80.49,80.28,80.37,190078.0,72.4747,72.5107,72.3215,72.4026,190078.0
2021-05-25 09:30:00,80.43,80.83,80.26,80.78,29862.0,72.4566,72.817,72.3035,72.7719,29862.0
2021-05-25 09:35:00,80.88,81.15,80.8,81.12,10195.0,72.862,73.1053,72.79,73.0782,10195.0
2021-05-25 09:40:00,81.15,81.15,80.82,80.85,5094.0,73.1053,73.1053,72.808,72.835,5094.0
2021-05-25 09:45:00,80.87,81.0,80.78,80.92,20152.0,72.853,72.9701,72.7719,72.8981,20152.0
2021-05-25 09:50:00,80.96,81.07,80.88,81.06,14003.0,72.9341,73.0332,72.862,73.0242,14003.0
2021-05-25 09:55:00,81.08,81.32,81.08,81.23,21834.0,73.0422,73.2584,73.0422,73.1773,21834.0
2021-05-25 10:00:00,81.23,81.35,81.07,81.19,32212.0,73.1773,73.2854,73.0332,73.1413,32212.0
2021-05-25 10:05:00,81.19,81.47,81.12,81.47,17776.0,73.1413,73.3935,73.0782,73.3935,17776.0
2021-05-25 10:10:00,81.5,81.6,81.47,81.55,23916.0,73.4206,73.5107,73.3935,73.4656,23916.0
2021-05-25 10:15:00,81.55,81.67,81.54,81.63,12916.0,73.4656,73.5737,73.4566,73.5377,12916.0
2021-05-25 10:20:00,81.62,81.67,81.48,81.67,31569.0,73.5287,73.5737,73.4025,73.5737,31569.0
2021-05-25 10:25:00,81.66,81.82,81.65,81.8,21203.0,73.5647,73.7088,73.5557,73.6908,21203.0
2021-05-25 10:30:00,81.81,81.96,81.79,81.87,37097.0,73.6998,73.835,73.6818,73.7539,37097.0
2021-05-25 10:35:00,81.87,82.09,81.78,82.09,96163.0,73.7539,73.9521,73.6728,73.9521,96163.0
2021-05-25 10:40:00,82.12,82.3,82.07,82.29,37974.0,73.9791,74.1413,73.9341,74.1322,37974.0
2021-05-25 10:45:00,82.29,82.52,82.25,82.5,78213.0,74.1322,74.3394,74.0962,74.3214,78213.0
2021-05-25 10:50:00,82.49,82.64,82.36,82.6,105816.0,74.3124,74.4476,74.1953,74.4115,105816.0
2021-05-25 10:55:00,82.6,82.67,82.5,82.61,23353.0,74.4115,74.4746,74.3214,74.4205,23353.0
2021-05-25 11:00:00,82.62,82.62,82.34,82.34,34347.0,74.4295,74.4295,74.1773,74.1773,34347.0
2021-05-25 11:05:00,82.33,82.4,82.24,82.36,27873.0,74.1683,74.2313,74.0872,74.1953,27873.0
2021-05-25 11:10:00,82.36,82.49,82.24,82.31,61947.0,74.1953,74.3124,74.0872,74.1503,61947.0
2021-05-25 11:15:00,82.32,82.36,82.25,82.28,23433.0,74.1593,74.1953,74.0962,74.1232,23433.0
2021-05-25 11:20:00,82.27,82.34,82.21,82.26,23249.0,74.1142,74.1773,74.0602,74.1052,23249.0
2021-05-25 11:25:00,82.26,82.26,82.13,82.16,13649.0,74.1052,74.1052,73.9881,74.0151,13649.0
2021-05-25 11:30:00,82.17,82.2,82.1,82.17,19129.0,74.0241,74.0512,73.9611,74.0241,19129.0
2021-05-25 11:35:00,82.2,82.35,82.15,82.25,20582.0,74.0512,74.1863,74.0061,74.0962,20582.0
2021-05-25 11:40:00,82.24,82.36,82.24,82.31,19036.0,74.0872,74.1953,74.0872,74.1503,19036.0
2021-05-25 11:45:00,82.31,82.36,82.26,82.28,18810.0,74.1503,74.1953,74.1052,74.1232,18810.0
2021-05-25 11:50:00,82.28,82.29,82.2,82.23,11510.0,74.1232,74.1322,74.0512,74.0782,11510.0
2021-05-25 11:55:00,82.23,82.36,82.22,82.29,21210.0,74.0782,74.1953,74.0692,74.1322,21210.0
2021-05-25 12:00:00,82.32,82.37,82.29,82.34,14347.0,74.1593,74.2043,74.1322,74.1773,14347.0
2021-05-25 12:05:00,82.34,82.6,82.33,82.52,33772.0,74.1773,74.4115,74.1683,74.3394,33772.0
2021-05-25 12:10:00,82.57,82.65,82.5,82.63,8908.0,74.3845,74.4566,74.3214,74.4385,8908.0
2021-05-25 12:15:00,82.67,82.69,82.61,82.67,12544.0,74.4746,74.4926,74.4205,74.4746,12544.0
2021-05-25 12:20:00,82.69,82.78,82.69,82.71,9693.0,74.4926,74.5737,74.4926,74.5106,9693.0
2021-05-25 12:25:00,82.7,82.75,82.65,82.74,11455.0,74.5016,74.5466,74.4566,74.5376,11455.0
2021-05-25 12:30:00,82.74,82.79,82.69,82.79,16696.0,74.5376,74.5827,74.4926,74.5827,16696.0
2021-05-25 12:35:00,82.79,82.87,82.76,82.87,16482.0,74.5827,74.6548,74.5557,74.6548,16482.0
2021-05-25 12:40:00,82.92,82.93,82.85,82.91,12794.0,74.6998,74.7088,74.6367,74.6908,12794.0
2021-05-25 12:45:00,82.92,83.02,82.92,83.0,15648.0,74.6998,74.7899,74.6998,74.7719,15648.0
2021-05-25 12:50:00,82.98,82.99,82.83,82.83,19339.0,74.7538,74.7629,74.6187,74.6187,19339.0
2021-05-25 12:55:00,82.8,82.84,82.72,82.74,14687.0,74.5917,74.6277,74.5196,74.5376,14687.0
2021-05-25 13:00:00,82.72,82.72,82.51,82.51,12044.0,74.5196,74.5196,74.3304,74.3304,12044.0
2021-05-25 13:05:00,82.52,82.54,82.45,82.52,8751.0,74.3394,74.3575,74.2764,74.3394,8751.0
2021-05-25 13:10:00,82.51,82.52,82.41,82.44,5711.0,74.3304,74.3394,74.2404,74.2674,5711.0
2021-05-25 13:15:00,82.43,82.43,82.36,82.39,9777.0,74.2584,74.2584,74.1953,74.2223,9777.0
2021-05-25 13:20:00,82.37,82.4,82.35,82.37,8432.0,74.2043,74.2313,74.1863,74.2043,8432.0
2021-05-25 13:25:00,82.37,82.37,82.24,82.33,8075.0,74.2043,74.2043,74.0872,74.1683,8075.0
2021-05-25 13:30:00,82.31,82.32,82.17,82.2,9016.0,74.1503,74.1593,74.0241,74.0512,9016.0
2021-05-25 13:35:00,82.2,82.32,82.14,82.29,13935.0,74.0512,74.1593,73.9971,74.1322,13935.0
2021-05-25 13:40:00,82.28,82.28,82.16,82.21,6003.0,74.1232,74.1232,74.0151,74.0602,6003.0
2021-05-25 13:45:00,82.22,82.26,82.12,82.12,40208.0,74.0692,74.1052,73.9791,73.9791,40208.0
2021-05-25 13:50:00,82.1,82.14,82.07,82.09,8729.0,73.9611,73.9971,73.9341,73.9521,8729.0
2021-05-25 13:55:00,82.09,82.13,81.98,82.01,15341.0,73.9521,73.9881,73.853,73.88,15341.0
2021-05-25 14:00:00,82.02,82.03,81.89,81.91,8256.0,73.889,73.898,73.7719,73.7899,8256.0
2021-05-25 14:05:00,81.92,82.01,81.91,81.94,9453.0,73.7989,73.88,73.7899,73.8169,9453.0
2021-05-25 14:10:00,81.95,82.06,81.93,82.06,10183.0,73.826,73.925,73.8079,73.925,10183.0
2021-05-25 14:15:00,82.04,82.09,81.92,81.92,6363.0,73.907,73.9521,73.7989,73.7989,6363.0
2021-05-25 14:20:00,81.93,81.95,81.85,81.85,10237.0,73.8079,73.826,73.7359,73.7359,10237.0
2021-05-25 14:25:00,81.83,81.86,81.79,81.8,13177.0,73.7178,73.7449,73.6818,73.6908,13177.0
2021-05-25 14:30:00,81.81,81.92,81.81,81.86,13422.0,73.6998,73.7989,73.6998,73.7449,13422.0
2021-05-25 14:35:00,81.87,81.87,81.69,81.73,39920.0,73.7539,73.7539,73.5917,73.6278,39920.0
2021-05-25 14:40:00,81.76,81.78,81.73,81.78,8225.0,73.6548,73.6728,73.6278,73.6728,8225.0
2021-05-25 14:45:00,81.8,81.8,81.73,81.76,7777.0,73.6908,73.6908,73.6278,73.6548,7777.0
2021-05-25 14:50:00,81.76,81.82,81.74,81.78,30238.0,73.6548,73.7088,73.6368,73.6728,30238.0
2021-05-25 14:55:00,81.79,81.81,81.73,81.73,10321.0,73.6818,73.6998,73.6278,73.6278,10321.0
2021-05-25 15:00:00,81.73,81.73,81.51,81.52,15451.0,73.6278,73.6278,73.4296,73.4386,15451.0
2021-05-25 15:05:00,81.51,81.62,81.5,81.57,11312.0,73.4296,73.5287,73.4206,73.4836,11312.0
2021-05-25 15:10:00,81.57,81.66,81.55,81.62,13047.0,73.4836,73.5647,73.4656,73.5287,13047.0
2021-05-25 15:15:00,81.61,81.62,81.53,81.62,26620.0,73.5197,73.5287,73.4476,73.5287,26620.0
2021-05-25 15:20:00,81.63,81.71,81.61,81.65,19765.0,73.5377,73.6097,73.5197,73.5557,19765.0
2021-05-25 15:25:00,81.67,81.69,81.56,81.63,24819.0,73.5737,73.5917,73.4746,73.5377,24819.0
2021-05-25 15:30:00,81.64,81.66,81.52,81.55,26946.0,73.5467,73.5647,73.4386,73.4656,26946.0
2021-05-25 15:35:00,81.56,81.65,81.53,81.63,22553.0,73.4746,73.5557,73.4476,73.5377,22553.0
2021-05-25 15:40:00,81.62,81.69,81.55,81.62,36330.0,73.5287,73.5917,73.4656,73.5287,36330.0
2021-05-25 15:45:00,81.62,81.68,81.56,81.57,51052.0,73.5287,73.5827,73.4746,73.4836,51052.0
2021-05-25 15:50:00,81.57,81.57,81.42,81.51,68583.0,73.4836,73.4836,73.3485,73.4296,68583.0
2021-05-25 15:55:00,81.5,81.57,81.48,81.5,115102.0,73.4206,73.4836,73.4025,73.4206,115102.0
2021-05-26 09:30:00,81.4,81.65,81.12,81.51,50221.0,73.3305,73.5557,73.0782,73.4296,50221.0
2021-05-26 09:35:00,81.48,81.54,81.34,81.53,11099.0,73.4025,73.4566,73.2764,73.4476,11099.0
2021-05-26 09:40:00,81.51,81.66,81.42,81.56,43937.0,73.4296,73.5647,73.3485,73.4746,43937.0
2021-05-26 09:45:00,81.51,81.74,81.51,81.55,13967.0,73.4296,73.6368,73.4296,73.4656,13967.0
2021-05-26 09:50:00,81.54,81.87,81.53,81.77,8379.0,73.4566,73.7539,73.4476,73.6638,8379.0
2021-05-26 09:55:00,81.75,81.82,81.49,81.53,8304.0,73.6458,73.7088,73.4116,73.4476,8304.0
2021-05-26 10:00:00,81.53,81.63,81.48,81.58,5971.0,73.4476,73.5377,73.4025,73.4926,5971.0
2021-05-26 10:05:00,81.63,81.7,81.49,81.7,17318.0,73.5377,73.6007,73.4116,73.6007,17318.0
2021-05-26 10:10:00,81.72,81.76,81.48,81.51,26385.0,73.6188,73.6548,73.4025,73.4296,26385.0
2021-05-26 10:15:00,81.52,81.61,81.51,81.56,14025.0,73.4386,73.5197,73.4296,73.4746,14025.0
2021-05-26 10:20:00,81.57,81.68,81.51,81.59,18944.0,73.4836,73.5827,73.4296,73.5016,18944.0
2021-05-26 10:25:00,81.58,81.6,81.47,81.48,15856.0,73.4926,73.5107,73.3935,73.4025,15856.0
2021-05-26 10:30:00,81.49,81.51,81.27,81.27,31980.0,73.4116,73.4296,73.2134,73.2134,31980.0
2021-05-26 10:35:00,81.27,81.38,81.23,81.27,20311.0,73.2134,73.3125,73.1773,73.2134,20311.0
2021-05-26 10:40:00,81.29,81.4,81.21,81.21,31975.0,73.2314,73.3305,73.1593,73.1593,31975.0
2021-05-26 10:45:00,81.23,81.58,81.22,81.47,252312.0,73.1773,73.4926,73.1683,73.3935,252312.0
2021-05-26 10:50:00,81.48,81.6,81.46,81.53,37651.0,73.4025,73.5107,73.3845,73.4476,37651.0
2021-05-26 10:55:00,81.54,81.54,81.48,81.53,34513.0,73.4566,73.4566,73.4025,73.4476,34513.0
2021-05-26 11:00:00,81.53,81.68,81.44,81.58,25564.0,73.4476,73.5827,73.3665,73.4926,25564.0
2021-05-26 11:05:00,81.57,81.65,81.49,81.49,28927.0,73.4836,73.5557,73.4116,73.4116,28927.0
2021-05-26 11:10:00,81.51,81.56,81.36,81.47,72398.0,73.4296,73.4746,73.2944,73.3935,72398.0
2021-05-26 11:15:00,81.46,81.64,81.46,81.58,26499.0,73.3845,73.5467,73.3845,73.4926,26499.0
2021-05-26 11:20:00,81.58,81.63,81.51,81.51,26280.0,73.4926,73.5377,73.4296,73.4296,26280.0
2021-05-26 11:25:00,81.53,81.54,81.4,81.52,78606.0,73.4476,73.4566,73.3305,73.4386,78606.0
2021-05-26 11:30:00,81.52,81.53,81.39,81.53,5948.0,73.4386,73.4476,73.3215,73.4476,5948.0
2021-05-26 11:35:00,81.53,81.66,81.5,81.51,21319.0,73.4476,73.5647,73.4206,73.4296,21319.0
2021-05-26 11:40:00,81.53,81.62,81.52,81.58,6743.0,73.4476,73.5287,73.4386,73.4926,6743.0
2021-05-26 11:45:00,81.59,81.63,81.58,81.62,15217.0,73.5016,73.5377,73.4926,73.5287,15217.0
2021-05-26 11:50:00,81.62,81.64,81.53,81.55,7916.0,73.5287,73.5467,73.4476,73.4656,7916.0
2021-05-26 11:55:00,81.54,81.6,81.52,81.53,6457.0,73.4566,73.5107,73.4386,73.4476,6457.0
2021-05-26 12:00:00,81.53,81.59,81.49,81.5,21506.0,73.4476,73.5016,73.4116,73.4206,21506.0
2021-05-26 12:05:00,81.53,81.57,81.51,81.54,8485.0,73.4476,73.4836,73.4296,73.4566,8485.0
2021-05-26 12:10:00,81.54,81.54,81.5,81.51,9043.0,73.4566,73.4566,73.4206,73.4296,9043.0
2021-05-26 12:15:00,81.51,81.57,81.45,81.56,9613.0,73.4296,73.4836,73.3755,73.4746,9613.0
2021-05-26 12:20:00,81.55,81.57,81.53,81.55,9600.0,73.4656,73.4836,73.4476,73.4656,9600.0
2021-05-26 12:25:00,81.54,81.55,81.47,81.51,8875.0,73.4566,73.4656,73.3935,73.4296,8875.0
2021-05-26 12:30:00,81.5,81.58,81.5,81.57,11112.0,73.4206,73.4926,73.4206,73.4836,11112.0
2021-05-26 12:35:00,81.57,81.6,81.51,81.59,21942.0,73.4836,73.5107,73.4296,73.5016,21942.0
2021-05-26 12:40:00,81.58,81.6,81.5,81.51,18665.0,73.4926,73.5107,73.4206,73.4296,18665.0
2021-05-26 12:45:00,81.5,81.59,81.49,81.56,9987.0,73.4206,73.5016,73.4116,73.4746,9987.0
2021-05-26 12:50:00,81.56,81.56,81.47,81.47,9234.0,73.4746,73.4746,73.3935,73.3935,9234.0
2021-05-26 12:55:00,81.48,81.6,81.47,81.57,7630.0,73.4025,73.5107,73.3935,73.4836,7630.0
2021-05-26 13:00:00,81.56,81.6,81.53,81.56,10371.0,73.4746,73.5107,73.4476,73.4746,10371.0
2021-05-26 13:05:00,81.57,81.57,81.47,81.49,47711.0,73.4836,73.4836,73.3935,73.4116,47711.0
2021-05-26 13:10:00,81.5,81.59,81.49,81.55,16539.0,73.4206,73.5016,73.4116,73.4656,16539.0
2021-05-26 13:15:00,81.56,81.57,81.5,81.54,7971.0,73.4746,73.4836,73.4206,73.4566,7971.0
2021-05-26 13:20:00,81.54,81.6,81.52,81.53,20667.0,73.4566,73.5107,73.4386,73.4476,20667.0
2021-05-26 13:25:00,81.53,81.55,81.48,81.5,17369.0,73.4476,73.4656,73.4025,73.4206,17369.0
2021-05-26 13:30:00,81.5,81.5,81.36,81.39,59248.0,73.4206,73.4206,73.2944,73.3215,59248.0
2021-05-26 13:35:00,81.39,81.39,81.28,81.3,11717.0,73.3215,73.3215,73.2224,73.2404,11717.0
2021-05-26 13:40:00,81.29,81.35,81.23,81.25,15304.0,73.2314,73.2854,73.1773,73.1953,15304.0
2021-05-26 13:45:00,81.27,81.29,81.17,81.23,10993.0,73.2134,73.2314,73.1233,73.1773,10993.0
2021-05-26 13:50:00,81.22,81.25,81.15,81.23,17997.0,73.1683,73.1953,73.1053,73.1773,17997.0
2021-05-26 13:55:00,81.21,81.34,81.2,81.3,10234.0,73.1593,73.2764,73.1503,73.2404,10234.0
2021-05-26 14:00:00,81.29,81.35,81.28,81.29,6896.0,73.2314,73.2854,73.2224,73.2314,6896.0
2021-05-26 14:05:00,81.31,81.34,81.28,81.28,4920.0,73.2494,73.2764,73.2224,73.2224,4920.0
2021-05-26 14:10:00,81.29,81.31,81.18,81.2,9012.0,73.2314,73.2494,73.1323,73.1503,9012.0
2021-05-26 14:15:00,81.18,81.2,81.12,81.13,14807.0,73.1323,73.1503,73.0782,73.0872,14807.0
2021-05-26 14:20:00,81.12,81.15,81.06,81.13,21933.0,73.0782,73.1053,73.0242,73.0872,21933.0
2021-05-26 14:25:00,81.13,81.14,80.98,81.03,41157.0,73.0872,73.0963,72.9521,72.9972,41157.0
2021-05-26 14:30:00,81.03,81.05,81.0,81.03,21534.0,72.9972,73.0152,72.9701,72.9972,21534.0
2021-05-26 14:35:00,81.02,81.2,81.02,81.2,75944.0,72.9881,73.1503,72.9881,73.1503,75944.0
2021-05-26 14:40:00,81.2,81.33,81.2,81.31,7850.0,73.1503,73.2674,73.1503,73.2494,7850.0
2021-05-26 14:45:00,81.31,81.39,81.31,81.39,9230.0,73.2494,73.3215,73.2494,73.3215,9230.0
2021-05-26 14:50:00,81.4,81.41,81.3,81.32,10049.0,73.3305,73.3395,73.2404,73.2584,10049.0
2021-05-26 14:55:00,81.32,81.36,81.28,81.32,6472.0,73.2584,73.2944,73.2224,73.2584,6472.0
2021-05-26 15:00:00,81.29,81.3,81.25,81.25,7118.0,73.2314,73.2404,73.1953,73.1953,7118.0
2021-05-26 15:05:00,81.25,81.25,81.08,81.08,29861.0,73.1953,73.1953,73.0422,73.0422,29861.0
2021-05-26 15:10:00,81.08,81.16,81.03,81.15,13462.0,73.0422,73.1143,72.9972,73.1053,13462.0
2021-05-26 15:15:00,81.15,81.17,81.11,81.17,17894.0,73.1053,73.1233,73.0692,73.1233,17894.0
2021-05-26 15:20:00,81.16,81.21,81.06,81.1,14195.0,73.1143,73.1593,73.0242,73.0602,14195.0
2021-05-26 15:25:00,81.1,81.13,81.07,81.13,26449.0,73.0602,73.0872,73.0332,73.0872,26449.0
2021-05-26 15:30:00,81.13,81.14,80.99,80.99,51708.0,73.0872,73.0963,72.9611,72.9611,51708.0
2021-05-26 15:35:00,80.99,81.12,80.99,81.04,108397.0,72.9611,73.0782,72.9611,73.0062,108397.0
2021-05-26 15:40:00,81.04,81.13,81.01,81.08,76665.0,73.0062,73.0872,72.9791,73.0422,76665.0
2021-05-26 15:45:00,81.08,81.2,81.06,81.18,45494.0,73.0422,73.1503,73.0242,73.1323,45494.0
2021-05-26 15:50:00,81.19,81.24,81.1,81.11,93447.0,73.1413,73.1863,73.0602,73.0692,93447.0
2021-05-26 15:55:00,81.11,81.18,81.02,81.09,126999.0,73.0692,73.1323,72.9881,73.0512,126999.0
2021-05-27 09:30:00,81.46,81.75,81.0,81.19,55319.0,73.3845,73.6458,72.9701,73.1413,55319.0
2021-05-27 09:35:00,81.24,81.37,81.08,81.1,13559.0,73.1863,73.3035,73.0422,73.0602,13559.0
2021-05-27 09:40:00,81.13,81.39,81.05,81.3,39931.0,73.0872,73.3215,73.0152,73.2404,39931.0
2021-05-27 09:45:00,81.3,81.39,81.25,81.34,14656.0,73.2404,73.3215,73.1953,73.2764,14656.0
2021-05-27 09:50:00,81.31,81.44,81.3,81.39,16308.0,73.2494,73.3665,73.2404,73.3215,16308.0
2021-05-27 09:55:00,81.39,81.61,81.39,81.6,19982.0,73.3215,73.5197,73.3215,73.5107,19982.0
2021-05-27 10:00:00,81.6,81.7,81.46,81.68,11700.0,73.5107,73.6007,73.3845,73.5827,11700.0
2021-05-27 10:05:00,81.72,81.72,81.48,81.52,14342.0,73.6188,73.6188,73.4025,73.4386,14342.0
2021-05-27 10:10:00,81.51,81.63,81.41,81.58,10200.0,73.4296,73.5377,73.3395,73.4926,10200.0
2021-05-27 10:15:00,81.54,81.66,81.54,81.61,14853.0,73.4566,73.5647,73.4566,73.5197,14853.0
2021-05-27 10:20:00,81.59,81.62,81.53,81.54,7436.0,73.5016,73.5287,73.4476,73.4566,7436.0
2021-05-27 10:25:00,81.54,81.54,81.36,81.53,12410.0,73.4566,73.4566,73.2944,73.4476,12410.0
2021-05-27 10:30:00,81.51,81.54,81.36,81.39,20181.0,73.4296,73.4566,73.2944,73.3215,20181.0
2021-05-27 10:35:00,81.41,81.45,81.22,81.26,21827.0,73.3395,73.3755,73.1683,73.2044,21827.0
2021-05-27 10:40:00,81.28,81.33,81.26,81.33,26443.0,73.2224,73.2674,73.2044,73.2674,26443.0
2021-05-27 10:45:00,81.33,81.48,81.33,81.44,31837.0,73.2674,73.4025,73.2674,73.3665,31837.0
2021-05-27 10:50:00,81.43,81.44,81.24,81.37,18671.0,73.3575,73.3665,73.1863,73.3035,18671.0
2021-05-27 10:55:00,81.37,81.41,81.29,81.36,35850.0,73.3035,73.3395,73.2314,73.2944,35850.0
2021-05-27 11:00:00,81.35,81.37,81.26,81.31,32537.0,73.2854,73.3035,73.2044,73.2494,32537.0
2021-05-27 11:05:00,81.31,81.36,81.26,81.27,33448.0,73.2494,73.2944,73.2044,73.2134,33448.0
2021-05-27 11:10:00,81.28,81.32,81.24,81.26,12875.0,73.2224,73.2584,73.1863,73.2044,12875.0
2021-05-27 11:15:00,81.28,81.37,81.22,81.25,63398.0,73.2224,73.3035,73.1683,73.1953,63398.0
2021-05-27 11:20:00,81.25,81.25,81.15,81.16,9939.0,73.1953,73.1953,73.1053,73.1143,9939.0
2021-05-27 11:25:00,81.17,81.21,81.08,81.1,34395.0,73.1233,73.1593,73.0422,73.0602,34395.0
2021-05-27 11:30:00,81.04,81.12,80.97,81.07,12478.0,73.0062,73.0782,72.9431,73.0332,12478.0
2021-05-27 11:35:00,81.06,81.12,81.04,81.11,17127.0,73.0242,73.0782,73.0062,73.0692,17127.0
2021-05-27 11:40:00,81.1,81.13,81.05,81.06,35860.0,73.0602,73.0872,73.0152,73.0242,35860.0
2021-05-27 11:45:00,81.07,81.1,81.02,81.09,6696.0,73.0332,73.0602,72.9881,73.0512,6696.0
2021-05-27 11:50:00,81.09,81.11,81.03,81.05,9434.0,73.0512,73.0692,72.9972,73.0152,9434.0
2021-05-27 11:55:00,81.06,81.1,81.04,81.09,7623.0,73.0242,73.0602,73.0062,73.0512,7623.0
2021-05-27 12:00:00,81.09,81.1,81.06,81.1,8103.0,73.0512,73.0602,73.0242,73.0602,8103.0
2021-05-27 12:05:00,81.1,81.1,81.06,81.09,6447.0,73.0602,73.0602,73.0242,73.0512,6447.0
2021-05-27 12:10:00,81.1,81.11,81.05,81.06,6172.0,73.0602,73.0692,73.0152,73.0242,6172.0
2021-05-27 12:15:00,81.06,81.06,80.96,80.98,24205.0,73.0242,73.0242,72.9341,72.9521,24205.0
2021-05-27 12:20:00,80.98,81.05,80.97,81.03,47914.0,72.9521,73.0152,72.9431,72.9972,47914.0
2021-05-27 12:25:00,81.01,81.02,80.94,80.94,7275.0,72.9791,72.9881,72.9161,72.9161,7275.0
2021-05-27 12:30:00,80.96,80.98,80.84,80.87,25531.0,72.9341,72.9521,72.826,72.853,25531.0
2021-05-27 12:35:00,80.85,80.91,80.82,80.9,8331.0,72.835,72.8891,72.808,72.88,8331.0
2021-05-27 12:40:00,80.9,80.9,80.77,80.81,30622.0,72.88,72.88,72.7629,72.799,30622.0
2021-05-27 12:45:00,80.8,80.94,80.71,80.92,31869.0,72.79,72.9161,72.7089,72.8981,31869.0
2021-05-27 12:50:00,80.97,81.08,80.95,81.02,6810.0,72.9431,73.0422,72.9251,72.9881,6810.0
2021-05-27 12:55:00,81.05,81.05,80.95,80.96,8189.0,73.0152,73.0152,72.9251,72.9341,8189.0
2021-05-27 13:00:00,80.96,81.0,80.94,80.95,7852.0,72.9341,72.9701,72.9161,72.9251,7852.0
2021-05-27 13:05:00,80.96,81.0,80.95,80.97,12191.0,72.9341,72.9701,72.9251,72.9431,12191.0
2021-05-27 13:10:00,80.97,80.99,80.9,80.9,10610.0,72.9431,72.9611,72.88,72.88,10610.0
2021-05-27 13:15:00,80.89,80.92,80.8,80.8,8188.0,72.871,72.8981,72.79,72.79,8188.0
2021-05-27 13:20:00,80.8,80.81,80.72,80.77,6570.0,72.79,72.799,72.7179,72.7629,6570.0
2021-05-27 13:25:00,80.77,80.81,80.74,80.78,23994.0,72.7629,72.799,72.7359,72.7719,23994.0
2021-05-27 13:30:00,80.8,80.82,80.74,80.8,8388.0,72.79,72.808,72.7359,72.79,8388.0
2021-05-27 13:35:00,80.8,80.8,80.68,80.75,9422.0,72.79,72.79,72.6819,72.7449,9422.0
2021-05-27 13:40:00,80.75,80.82,80.75,80.82,10285.0,72.7449,72.808,72.7449,72.808,10285.0
2021-05-27 13:45:00,80.81,80.83,80.76,80.8,11565.0,72.799,72.817,72.7539,72.79,11565.0
2021-05-27 13:50:00,80.8,80.81,80.79,80.8,24685.0,72.79,72.799,72.7809,72.79,24685.0
2021-05-27 13:55:00,80.81,80.95,80.8,80.87,21961.0,72.799,72.9251,72.79,72.853,21961.0
2021-05-27 14:00:00,80.86,80.86,80.76,80.81,15218.0,72.844,72.844,72.7539,72.799,15218.0
2021-05-27 14:05:00,80.79,80.81,80.75,80.79,9384.0,72.7809,72.799,72.7449,72.7809,9384.0
2021-05-27 14:10:00,80.79,80.82,80.76,80.8,9644.0,72.7809,72.808,72.7539,72.79,9644.0
2021-05-27 14:15:00,80.81,80.81,80.77,80.81,16756.0,72.799,72.799,72.7629,72.799,16756.0
2021-05-27 14:20:00,80.81,80.82,80.76,80.82,10086.0,72.799,72.808,72.7539,72.808,10086.0
2021-05-27 14:25:00,80.83,80.83,80.79,80.81,31281.0,72.817,72.817,72.7809,72.799,31281.0
2021-05-27 14:30:00,80.8,80.85,80.78,80.78,15212.0,72.79,72.835,72.7719,72.7719,15212.0
2021-05-27 14:35:00,80.78,80.79,80.75,80.77,11679.0,72.7719,72.7809,72.7449,72.7629,11679.0
2021-05-27 14:40:00,80.78,80.8,80.71,80.72,15272.0,72.7719,72.79,72.7089,72.7179,15272.0
2021-05-27 14:45:00,80.72,80.81,80.72,80.81,12543.0,72.7179,72.799,72.7179,72.799,12543.0
2021-05-27 14:50:00,80.8,80.81,80.77,80.8,22095.0,72.79,72.799,72.7629,72.79,22095.0
2021-05-27 14:55:00,80.8,80.82,80.78,80.8,21467.0,72.79,72.808,72.7719,72.79,21467.0
2021-05-27 15:00:00,80.79,80.79,80.66,80.76,22431.0,72.7809,72.7809,72.6638,72.7539,22431.0
2021-05-27 15:05:00,80.74,80.75,80.66,80.72,14838.0,72.7359,72.7449,72.6638,72.7179,14838.0
2021-05-27 15:10:00,80.72,80.75,80.7,80.75,14785.0,72.7179,72.7449,72.6999,72.7449,14785.0
2021-05-27 15:15:00,80.76,80.76,80.73,80.74,30014.0,72.7539,72.7539,72.7269,72.7359,30014.0
2021-05-27 15:20:00,80.73,80.73,80.65,80.67,18242.0,72.7269,72.7269,72.6548,72.6728,18242.0
2021-05-27 15:25:00,80.67,80.73,80.66,80.71,17318.0,72.6728,72.7269,72.6638,72.7089,17318.0
2021-05-27 15:30:00,80.72,80.73,80.66,80.73,25755.0,72.7179,72.7269,72.6638,72.7269,25755.0
2021-05-27 15:35:00,80.73,80.76,80.65,80.65,38696.0,72.7269,72.7539,72.6548,72.6548,38696.0
2021-05-27 15:40:00,80.64,80.64,80.54,80.54,47571.0,72.6458,72.6458,72.5557,72.5557,47571.0
2021-05-27 15:45:00,80.54,80.63,80.45,80.47,67328.0,72.5557,72.6368,72.4747,72.4927,67328.0
2021-05-27 15:50:00,80.42,80.46,80.27,80.3,165015.0,72.4476,72.4837,72.3125,72.3395,165015.0
2021-05-27 15:55:00,80.31,80.6,80.29,80.42,274010.0,72.3485,72.6098,72.3305,72.4476,274010.0
2021-05-28 09:30:00,80.46,80.71,80.33,80.54,32197.0,72.4837,72.7089,72.3666,72.5557,32197.0
2021-05-28 09:35:00,80.61,80.91,80.36,80.9,15162.0,72.6188,72.8891,72.3936,72.88,15162.0
2021-05-28 09:40:00,80.92,80.92,80.68,80.87,11897.0,72.8981,72.8981,72.6819,72.853,11897.0
2021-05-28 09:45:00,80.94,81.04,80.72,80.89,6082.0,72.9161,73.0062,72.7179,72.871,6082.0
2021-05-28 09:50:00,80.92,80.98,80.64,80.98,10095.0,72.8981,72.9521,72.6458,72.9521,10095.0
2021-05-28 09:55:00,80.99,81.12,80.94,81.12,7960.0,72.9611,73.0782,72.9161,73.0782,7960.0
2021-05-28 10:00:00,81.1,81.11,80.74,80.76,11337.0,73.0602,73.0692,72.7359,72.7539,11337.0
2021-05-28 10:05:00,80.81,80.88,80.67,80.77,9189.0,72.799,72.862,72.6728,72.7629,9189.0
2021-05-28 10:10:00,80.77,80.81,80.61,80.64,6746.0,72.7629,72.799,72.6188,72.6458,6746.0
2021-05-28 10:15:00,80.67,80.82,80.53,80.55,14950.0,72.6728,72.808,72.5467,72.5647,14950.0
2021-05-28 10:20:00,80.51,80.61,80.49,80.5,4488.0,72.5287,72.6188,72.5107,72.5197,4488.0
2021-05-28 10:25:00,80.54,80.54,80.38,80.47,28500.0,72.5557,72.5557,72.4116,72.4927,28500.0
2021-05-28 10:30:00,80.48,80.55,80.37,80.52,8036.0,72.5017,72.5647,72.4026,72.5377,8036.0
2021-05-28 10:35:00,80.52,80.56,80.39,80.42,25407.0,72.5377,72.5738,72.4206,72.4476,25407.0
2021-05-28 10:40:00,80.41,80.41,80.32,80.35,7372.0,72.4386,72.4386,72.3575,72.3846,7372.0
2021-05-28 10:45:00,80.34,80.43,80.3,80.35,15837.0,72.3756,72.4566,72.3395,72.3846,15837.0
2021-05-28 10:50:00,80.36,80.44,80.35,80.41,14563.0,72.3936,72.4656,72.3846,72.4386,14563.0
2021-05-28 10:55:00,80.39,80.5,80.37,80.42,12059.0,72.4206,72.5197,72.4026,72.4476,12059.0
2021-05-28 11:00:00,80.43,80.51,80.42,80.44,8682.0,72.4566,72.5287,72.4476,72.4656,8682.0
2021-05-28 11:05:00,80.46,80.52,80.44,80.52,5641.0,72.4837,72.5377,72.4656,72.5377,5641.0
2021-05-28 11:10:00,80.53,80.6,80.52,80.56,8631.0,72.5467,72.6098,72.5377,72.5738,8631.0
2021-05-28 11:15:00,80.55,80.76,80.55,80.74,7884.0,72.5647,72.7539,72.5647,72.7359,7884.0
2021-05-28 11:20:00,80.73,80.73,80.61,80.69,9781.0,72.7269,72.7269,72.6188,72.6909,9781.0
2021-05-28 11:25:00,80.69,80.71,80.65,80.69,5987.0,72.6909,72.7089,72.6548,72.6909,5987.0
2021-05-28 11:30:00,80.7,80.7,80.59,80.61,8042.0,72.6999,72.6999,72.6008,72.6188,8042.0
2021-05-28 11:35:00,80.59,80.68,80.58,80.65,22566.0,72.6008,72.6819,72.5918,72.6548,22566.0
2021-05-28 11:40:00,80.64,80.64,80.46,80.47,18594.0,72.6458,72.6458,72.4837,72.4927,18594.0
2021-05-28 11:45:00,80.46,80.59,80.44,80.58,19526.0,72.4837,72.6008,72.4656,72.5918,19526.0
2021-05-28 11:50:00,80.58,80.6,80.51,80.6,10495.0,72.5918,72.6098,72.5287,72.6098,10495.0
2021-05-28 11:55:00,80.61,80.62,80.52,80.53,9005.0,72.6188,72.6278,72.5377,72.5467,9005.0
2021-05-28 12:00:00,80.52,80.57,80.48,80.56,9652.0,72.5377,72.5828,72.5017,72.5738,9652.0
2021-05-28 12:05:00,80.56,80.59,80.56,80.57,4401.0,72.5738,72.6008,72.5738,72.5828,4401.0
2021-05-28 12:10:00,80.58,80.6,80.54,80.58,7075.0,72.5918,72.6098,72.5557,72.5918,7075.0
2021-05-28 12:15:00,80.58,80.59,80.5,80.51,6808.0,72.5918,72.6008,72.5197,72.5287,6808.0
2021-05-28 12:20:00,80.51,80.53,80.46,80.53,8963.0,72.5287,72.5467,72.4837,72.5467,8963.0
2021-05-28 12:25:00,80.51,80.61,80.5,80.59,6102.0,72.5287,72.6188,72.5197,72.6008,6102.0
2021-05-28 12:30:00,80.58,80.66,80.58,80.6,11114.0,72.5918,72.6638,72.5918,72.6098,11114.0
2021-05-28 12:35:00,80.59,80.61,80.55,80.57,7781.0,72.6008,72.6188,72.5647,72.5828,7781.0
2021-05-28 12:40:00,80.57,80.59,80.55,80.57,5604.0,72.5828,72.6008,72.5647,72.5828,5604.0
2021-05-28 12:45:00,80.57,80.65,80.53,80.53,9297.0,72.5828,72.6548,72.5467,72.5467,9297.0
2021-05-28 12:50:00,80.53,80.53,80.46,80.51,10704.0,72.5467,72.5467,72.4837,72.5287,10704.0
2021-05-28 12:55:00,80.51,80.53,80.48,80.49,8289.0,72.5287,72.5467,72.5017,72.5107,8289.0
2021-05-28 13:00:00,80.49,80.52,80.47,80.5,6087.0,72.5107,72.5377,72.4927,72.5197,6087.0
2021-05-28 13:05:00,80.51,80.52,80.45,80.45,6714.0,72.5287,72.5377,72.4747,72.4747,6714.0
2021-05-28 13:10:00,80.47,80.55,80.47,80.55,7220.0,72.4927,72.5647,72.4927,72.5647,7220.0
2021-05-28 13:15:00,80.54,80.59,80.52,80.59,7413.0,72.5557,72.6008,72.5377,72.6008,7413.0
2021-05-28 13:20:00,80.61,80.67,80.55,80.67,15512.0,72.6188,72.6728,72.5647,72.6728,15512.0
2021-05-28 13:25:00,80.66,80.7,80.63,80.68,8113.0,72.6638,72.6999,72.6368,72.6819,8113.0
2021-05-28 13:30:00,80.68,80.7,80.66,80.68,9060.0,72.6819,72.6999,72.6638,72.6819,9060.0
2021-05-28 13:35:00,80.67,80.7,80.65,80.69,12969.0,72.6728,72.6999,72.6548,72.6909,12969.0
2021-05-28 13:40:00,80.67,80.71,80.62,80.71,9846.0,72.6728,72.7089,72.6278,72.7089,9846.0
2021-05-28 13:45:00,80.71,80.82,80.7,80.81,13063.0,72.7089,72.808,72.6999,72.799,13063.0
2021-05-28 13:50:00,80.82,80.85,80.78,80.84,12802.0,72.808,72.835,72.7719,72.826,12802.0
2021-05-28 13:55:00,80.83,80.83,80.7,80.7,12117.0,72.817,72.817,72.6999,72.6999,12117.0
2021-05-28 14:00:00,80.71,80.79,80.71,80.79,12908.0,72.7089,72.7809,72.7089,72.7809,12908.0
2021-05-28 14:05:00,80.79,80.81,80.73,80.81,12555.0,72.7809,72.799,72.7269,72.799,12555.0
2021-05-28 14:10:00,80.8,80.84,80.77,80.8,12633.0,72.79,72.826,72.7629,72.79,12633.0
2021-05-28 14:15:00,80.81,80.85,80.79,80.81,10371.0,72.799,72.835,72.7809,72.799,10371.0
2021-05-28 14:20:00,80.82,80.85,80.77,80.78,9757.0,72.808,72.835,72.7629,72.7719,9757.0
2021-05-28 14:25:00,80.79,80.82,80.77,80.8,9177.0,72.7809,72.808,72.7629,72.79,9177.0
2021-05-28 14:30:00,80.8,80.81,80.77,80.8,10799.0,72.79,72.799,72.7629,72.79,10799.0
2021-05-28 14:35:00,80.8,80.81,80.72,80.73,7265.0,72.79,72.799,72.7179,72.7269,7265.0
2021-05-28 14:40:00,80.73,80.79,80.72,80.79,9148.0,72.7269,72.7809,72.7179,72.7809,9148.0
2021-05-28 14:45:00,80.79,80.83,80.75,80.81,13881.0,72.7809,72.817,72.7449,72.799,13881.0
2021-05-28 14:50:00,80.82,80.88,80.81,80.87,7557.0,72.808,72.862,72.799,72.853,7557.0
2021-05-28 14:55:00,80.9,80.91,80.82,80.84,8103.0,72.88,72.8891,72.808,72.826,8103.0
2021-05-28 15:00:00,80.84,80.9,80.84,80.9,14908.0,72.826,72.88,72.826,72.88,14908.0
2021-05-28 15:05:00,80.89,80.93,80.88,80.91,9046.0,72.871,72.9071,72.862,72.8891,9046.0
2021-05-28 15:10:00,80.91,80.93,80.85,80.9,9113.0,72.8891,72.9071,72.835,72.88,9113.0
2021-05-28 15:15:00,80.9,80.96,80.89,80.93,9783.0,72.88,72.9341,72.871,72.9071,9783.0
2021-05-28 15:20:00,80.92,80.93,80.87,80.88,10491.0,72.8981,72.9071,72.853,72.862,10491.0
2021-05-28 15:25:00,80.89,80.91,80.85,80.89,7676.0,72.871,72.8891,72.835,72.871,7676.0
2021-05-28 15:30:00,80.88,80.92,80.78,80.91,22556.0,72.862,72.8981,72.7719,72.8891,22556.0
2021-05-28 15:35:00,80.91,80.99,80.89,80.96,17263.0,72.8891,72.9611,72.871,72.9341,17263.0
2021-05-28 15:40:00,80.94,80.98,80.89,80.98,24359.0,72.9161,72.9521,72.871,72.9521,24359.0
2021-05-28 15:45:00,80.98,81.08,80.98,81.04,27149.0,72.9521,73.0422,72.9521,73.0062,27149.0
2021-05-28 15:50:00,81.05,81.12,81.02,81.03,42340.0,73.0152,73.0782,72.9881,72.9972,42340.0
2021-05-28 15:55:00,81.04,81.05,80.9,81.01,119686.0,73.0062,73.0152,72.88,72.9791,119686.0
2021-06-01 09:30:00,81.76,81.95,81.3,81.86,39367.0,73.6548,73.826,73.2404,73.7449,39367.0
2021-06-01 09:35:00,81.9,81.9,81.48,81.48,12078.0,73.7809,73.7809,73.4025,73.4025,12078.0
2021-06-01 09:40:00,81.48,81.52,81.36,81.4,12875.0,73.4025,73.4386,73.2944,73.3305,12875.0
2021-06-01 09:45:00,81.43,81.58,81.31,81.33,16526.0,73.3575,73.4926,73.2494,73.2674,16526.0
2021-06-01 09:50:00,81.37,81.54,81.36,81.37,10678.0,73.3035,73.4566,73.2944,73.3035,10678.0
2021-06-01 09:55:00,81.36,81.53,81.29,81.52,54489.0,73.2944,73.4476,73.2314,73.4386,54489.0
2021-06-01 10:00:00,81.52,81.85,81.48,81.65,12504.0,73.4386,73.7359,73.4025,73.5557,12504.0
2021-06-01 10:05:00,81.66,81.68,81.44,81.61,7708.0,73.5647,73.5827,73.3665,73.5197,7708.0
2021-06-01 10:10:00,81.61,81.68,81.58,81.65,7054.0,73.5197,73.5827,73.4926,73.5557,7054.0
2021-06-01 10:15:00,81.62,81.64,81.48,81.57,9397.0,73.5287,73.5467,73.4025,73.4836,9397.0
2021-06-01 10:20:00,81.57,81.63,81.49,81.57,13147.0,73.4836,73.5377,73.4116,73.4836,13147.0
2021-06-01 10:25:00,81.56,81.6,81.38,81.58,7676.0,73.4746,73.5107,73.3125,73.4926,7676.0
2021-06-01 10:30:00,81.58,81.68,81.58,81.64,7293.0,73.4926,73.5827,73.4926,73.5467,7293.0
2021-06-01 10:35:00,81.62,81.63,81.4,81.4,21670.0,73.5287,73.5377,73.3305,73.3305,21670.0
2021-06-01 10:40:00,81.42,81.43,81.34,81.36,17306.0,73.3485,73.3575,73.2764,73.2944,17306.0
2021-06-01 10:45:00,81.37,81.41,81.24,81.27,9969.0,73.3035,73.3395,73.1863,73.2134,9969.0
2021-06-01 10:50:00,81.29,81.38,81.24,81.25,14291.0,73.2314,73.3125,73.1863,73.1953,14291.0
2021-06-01 10:55:00,81.23,81.37,81.17,81.37,17463.0,73.1773,73.3035,73.1233,73.3035,17463.0
2021-06-01 11:00:00,81.39,81.45,81.34,81.35,10835.0,73.3215,73.3755,73.2764,73.2854,10835.0
2021-06-01 11:05:00,81.35,81.37,81.28,81.28,5251.0,73.2854,73.3035,73.2224,73.2224,5251.0
2021-06-01 11:10:00,81.31,81.34,81.25,81.25,6762.0,73.2494,73.2764,73.1953,73.1953,6762.0
2021-06-01 11:15:00,81.24,81.34,81.23,81.34,7150.0,73.1863,73.2764,73.1773,73.2764,7150.0
2021-06-01 11:20:00,81.36,81.39,81.32,81.34,6213.0,73.2944,73.3215,73.2584,73.2764,6213.0
2021-06-01 11:25:00,81.36,81.5,81.34,81.43,6569.0,73.2944,73.4206,73.2764,73.3575,6569.0
2021-06-01 11:30:00,81.42,81.46,81.36,81.39,4675.0,73.3485,73.3845,73.2944,73.3215,4675.0
2021-06-01 11:35:00,81.41,81.48,81.41,81.46,3701.0,73.3395,73.4025,73.3395,73.3845,3701.0
2021-06-01 11:40:00,81.46,81.54,81.44,81.48,9875.0,73.3845,73.4566,73.3665,73.4025,9875.0
2021-06-01 11:45:00,81.5,81.53,81.41,81.42,5960.0,73.4206,73.4476,73.3395,73.3485,5960.0
2021-06-01 11:50:00,81.38,81.47,81.37,81.42,4024.0,73.3125,73.3935,73.3035,73.3485,4024.0
2021-06-01 11:55:00,81.43,81.49,81.42,81.42,5034.0,73.3575,73.4116,73.3485,73.3485,5034.0
2021-06-01 12:00:00,81.41,81.43,81.37,81.38,5087.0,73.3395,73.3575,73.3035,73.3125,5087.0
2021-06-01 12:05:00,81.37,81.37,81.31,81.31,4946.0,73.3035,73.3035,73.2494,73.2494,4946.0
2021-06-01 12:10:00,81.33,81.33,81.26,81.32,3364.0,73.2674,73.2674,73.2044,73.2584,3364.0
2021-06-01 12:15:00,81.31,81.44,81.31,81.42,8114.0,73.2494,73.3665,73.2494,73.3485,8114.0
2021-06-01 12:20:00,81.39,81.49,81.39,81.48,7802.0,73.3215,73.4116,73.3215,73.4025,7802.0
2021-06-01 12:25:00,81.49,81.5,81.33,81.34,5777.0,73.4116,73.4206,73.2674,73.2764,5777.0
2021-06-01 12:30:00,81.37,81.37,81.3,81.32,2415.0,73.3035,73.3035,73.2404,73.2584,2415.0
2021-06-01 12:35:00,81.32,81.38,81.24,81.35,5672.0,73.2584,73.3125,73.1863,73.2854,5672.0
2021-06-01 12:40:00,81.35,81.4,81.31,81.31,5126.0,73.2854,73.3305,73.2494,73.2494,5126.0
2021-06-01 12:45:00,81.29,81.34,81.27,81.3,4558.0,73.2314,73.2764,73.2134,73.2404,4558.0
2021-06-01 12:50:00,81.3,81.31,81.22,81.25,6806.0,73.2404,73.2494,73.1683,73.1953,6806.0
2021-06-01 12:55:00,81.22,81.22,81.17,81.17,2888.0,73.1683,73.1683,73.1233,73.1233,2888.0
2021-06-01 13:00:00,81.19,81.2,81.15,81.15,3914.0,73.1413,73.1503,73.1053,73.1053,3914.0
2021-06-01 13:05:00,81.13,81.19,81.09,81.19,4222.0,73.0872,73.1413,73.0512,73.1413,4222.0
2021-06-01 13:10:00,81.22,81.22,81.09,81.12,10966.0,73.1683,73.1683,73.0512,73.0782,10966.0
2021-06-01 13:15:00,81.16,81.2,81.07,81.08,5826.0,73.1143,73.1503,73.0332,73.0422,5826.0
2021-06-01 13:20:00,81.08,81.09,81.03,81.07,4559.0,73.0422,73.0512,72.9972,73.0332,4559.0
2021-06-01 13:25:00,81.04,81.08,81.02,81.05,5973.0,73.0062,73.0422,72.9881,73.0152,5973.0
2021-06-01 13:30:00,81.02,81.03,80.89,80.9,9984.0,72.9881,72.9972,72.871,72.88,9984.0
2021-06-01 13:35:00,80.89,80.96,80.89,80.95,6658.0,72.871,72.9341,72.871,72.9251,6658.0
2021-06-01 13:40:00,80.96,81.02,80.93,81.01,17002.0,72.9341,72.9881,72.9071,72.9791,17002.0
2021-06-01 13:45:00,81.01,81.02,80.93,80.96,15190.0,72.9791,72.9881,72.9071,72.9341,15190.0
2021-06-01 13:50:00,80.95,81.06,80.95,81.04,7426.0,72.9251,73.0242,72.9251,73.0062,7426.0
2021-06-01 13:55:00,81.06,81.11,81.05,81.1,4458.0,73.0242,73.0692,73.0152,73.0602,4458.0
2021-06-01 14:00:00,81.07,81.17,81.06,81.16,6838.0,73.0332,73.1233,73.0242,73.1143,6838.0
2021-06-01 14:05:00,81.15,81.15,81.07,81.1,6791.0,73.1053,73.1053,73.0332,73.0602,6791.0
2021-06-01 14:10:00,81.13,81.15,81.1,81.14,3983.0,73.0872,73.1053,73.0602,73.0963,3983.0
2021-06-01 14:15:00,81.12,81.17,81.1,81.15,2430.0,73.0782,73.1233,73.0602,73.1053,2430.0
2021-06-01 14:20:00,81.14,81.17,81.11,81.15,4077.0,73.0963,73.1233,73.0692,73.1053,4077.0
2021-06-01 14:25:00,81.18,81.26,81.17,81.26,5074.0,73.1323,73.2044,73.1233,73.2044,5074.0
2021-06-01 14:30:00,81.23,81.24,81.17,81.17,4682.0,73.1773,73.1863,73.1233,73.1233,4682.0
2021-06-01 14:35:00,81.18,81.19,81.15,81.15,6630.0,73.1323,73.1413,73.1053,73.1053,6630.0
2021-06-01 14:40:00,81.16,81.19,81.1,81.12,5448.0,73.1143,73.1413,73.0602,73.0782,5448.0
2021-06-01 14:45:00,81.11,81.11,81.03,81.08,4646.0,73.0692,73.0692,72.9972,73.0422,4646.0
2021-06-01 14:50:00,81.08,81.12,81.03,81.11,3391.0,73.0422,73.0782,72.9972,73.0692,3391.0
2021-06-01 14:55:00,81.1,81.12,81.07,81.09,4610.0,73.0602,73.0782,73.0332,73.0512,4610.0
2021-06-01 15:00:00,81.07,81.11,81.06,81.09,5505.0,73.0332,73.0692,73.0242,73.0512,5505.0
2021-06-01 15:05:00,81.09,81.12,80.99,80.99,11983.0,73.0512,73.0782,72.9611,72.9611,11983.0
2021-06-01 15:10:00,80.99,81.04,80.96,80.99,13493.0,72.9611,73.0062,72.9341,72.9611,13493.0
2021-06-01 15:15:00,81.0,81.03,80.98,81.0,14073.0,72.9701,72.9972,72.9521,72.9701,14073.0
2021-06-01 15:20:00,80.99,81.08,80.97,81.07,18429.0,72.9611,73.0422,72.9431,73.0332,18429.0
2021-06-01 15:25:00,81.08,81.17,81.03,81.15,16458.0,73.0422,73.1233,72.9972,73.1053,16458.0
2021-06-01 15:30:00,81.14,81.14,81.01,81.03,17462.0,73.0963,73.0963,72.9791,72.9972,17462.0
2021-06-01 15:35:00,81.01,81.11,80.98,81.11,18320.0,72.9791,73.0692,72.9521,73.0692,18320.0
2021-06-01 15:40:00,81.1,81.25,81.1,81.23,21508.0,73.0602,73.1953,73.0602,73.1773,21508.0
2021-06-01 15:45:00,81.24,81.29,81.22,81.26,21743.0,73.1863,73.2314,73.1683,73.2044,21743.0
2021-06-01 15:50:00,81.27,81.36,81.18,81.36,40310.0,73.2134,73.2944,73.1323,73.2944,40310.0
2021-06-01 15:55:00,81.35,81.48,81.34,81.46,114044.0,73.2854,73.4025,73.2764,73.3845,114044.0
2021-06-02 09:30:00,81.55,82.12,80.92,81.18,27711.0,73.4656,73.9791,72.8981,73.1323,27711.0
2021-06-02 09:35:00,81.19,81.41,81.14,81.39,10732.0,73.1413,73.3395,73.0963,73.3215,10732.0
2021-06-02 09:40:00,81.36,81.46,81.24,81.44,6169.0,73.2944,73.3845,73.1863,73.3665,6169.0
2021-06-02 09:45:00,81.42,81.51,81.18,81.41,10047.0,73.3485,73.4296,73.1323,73.3395,10047.0
2021-06-02 09:50:00,81.4,81.44,81.34,81.42,9607.0,73.3305,73.3665,73.2764,73.3485,9607.0
2021-06-02 09:55:00,81.38,81.43,81.24,81.32,35464.0,73.3125,73.3575,73.1863,73.2584,35464.0
2021-06-02 10:00:00,81.34,81.41,81.31,81.34,7023.0,73.2764,73.3395,73.2494,73.2764,7023.0
2021-06-02 10:05:00,81.37,81.37,81.24,81.29,20895.0,73.3035,73.3035,73.1863,73.2314,20895.0
2021-06-02 10:10:00,81.26,81.4,81.23,81.4,5292.0,73.2044,73.3305,73.1773,73.3305,5292.0
2021-06-02 10:15:00,81.4,81.46,81.29,81.41,9973.0,73.3305,73.3845,73.2314,73.3395,9973.0
2021-06-02 10:20:00,81.39,81.4,81.2,81.25,7371.0,73.3215,73.3305,73.1503,73.1953,7371.0
2021-06-02 10:25:00,81.26,81.41,81.19,81.19,16189.0,73.2044,73.3395,73.1413,73.1413,16189.0
2021-06-02 10:30:00,81.18,81.25,81.16,81.17,9386.0,73.1323,73.1953,73.1143,73.1233,9386.0
2021-06-02 10:35:00,81.17,81.17,81.01,81.07,8621.0,73.1233,73.1233,72.9791,73.0332,8621.0
2021-06-02 10:40:00,81.06,81.2,81.03,81.14,12633.0,73.0242,73.1503,72.9972,73.0963,12633.0
2021-06-02 10:45:00,81.13,81.13,81.05,81.11,10188.0,73.0872,73.0872,73.0152,73.0692,10188.0
2021-06-02 10:50:00,81.11,81.2,81.11,81.14,7968.0,73.0692,73.1503,73.0692,73.0963,7968.0
2021-06-02 10:55:00,81.13,81.3,81.12,81.26,12760.0,73.0872,73.2404,73.0782,73.2044,12760.0
2021-06-02 11:00:00,81.27,81.33,81.23,81.24,10874.0,73.2134,73.2674,73.1773,73.1863,10874.0
2021-06-02 11:05:00,81.25,81.37,81.22,81.35,14896.0,73.1953,73.3035,73.1683,73.2854,14896.0
2021-06-02 11:10:00,81.35,81.37,81.3,81.37,15420.0,73.2854,73.3035,73.2404,73.3035,15420.0
2021-06-02 11:15:00,81.38,81.44,81.34,81.39,8086.0,73.3125,73.3665,73.2764,73.3215,8086.0
2021-06-02 11:20:00,81.38,81.43,81.35,81.39,11963.0,73.3125,73.3575,73.2854,73.3215,11963.0
2021-06-02 11:25:00,81.4,81.49,81.37,81.41,41582.0,73.3305,73.4116,73.3035,73.3395,41582.0
2021-06-02 11:30:00,81.39,81.39,81.22,81.27,8379.0,73.3215,73.3215,73.1683,73.2134,8379.0
2021-06-02 11:35:00,81.27,81.28,81.13,81.15,15269.0,73.2134,73.2224,73.0872,73.1053,15269.0
2021-06-02 11:40:00,81.15,81.15,81.06,81.12,6425.0,73.1053,73.1053,73.0242,73.0782,6425.0
2021-06-02 11:45:00,81.12,81.17,81.04,81.07,16381.0,73.0782,73.1233,73.0062,73.0332,16381.0
2021-06-02 11:50:00,81.06,81.13,81.05,81.1,7148.0,73.0242,73.0872,73.0152,73.0602,7148.0
2021-06-02 11:55:00,81.08,81.15,81.07,81.14,7216.0,73.0422,73.1053,73.0332,73.0963,7216.0
2021-06-02 12:00:00,81.14,81.14,81.07,81.09,6385.0,73.0963,73.0963,73.0332,73.0512,6385.0
2021-06-02 12:05:00,81.11,81.14,81.07,81.09,5785.0,73.0692,73.0963,73.0332,73.0512,5785.0
2021-06-02 12:10:00,81.1,81.1,81.04,81.07,5961.0,73.0602,73.0602,73.0062,73.0332,5961.0
2021-06-02 12:15:00,81.08,81.12,81.05,81.12,7323.0,73.0422,73.0782,73.0152,73.0782,7323.0
2021-06-02 12:20:00,81.1,81.13,81.08,81.11,5180.0,73.0602,73.0872,73.0422,73.0692,5180.0
2021-06-02 12:25:00,81.12,81.14,81.07,81.07,10648.0,73.0782,73.0963,73.0332,73.0332,10648.0
2021-06-02 12:30:00,81.07,81.08,80.92,81.03,14489.0,73.0332,73.0422,72.8981,72.9972,14489.0
2021-06-02 12:35:00,81.01,81.1,81.01,81.1,9880.0,72.9791,73.0602,72.9791,73.0602,9880.0
2021-06-02 12:40:00,81.11,81.11,81.03,81.04,17280.0,73.0692,73.0692,72.9972,73.0062,17280.0
2021-06-02 12:45:00,81.05,81.08,81.03,81.03,12106.0,73.0152,73.0422,72.9972,72.9972,12106.0
2021-06-02 12:50:00,81.04,81.08,81.02,81.08,7991.0,73.0062,73.0422,72.9881,73.0422,7991.0
2021-06-02 12:55:00,81.08,81.16,81.07,81.16,8251.0,73.0422,73.1143,73.0332,73.1143,8251.0
2021-06-02 13:00:00,81.15,81.16,81.11,81.12,4319.0,73.1053,73.1143,73.0692,73.0782,4319.0
2021-06-02 13:05:00,81.11,81.14,81.11,81.14,4941.0,73.0692,73.0963,73.0692,73.0963,4941.0
2021-06-02 13:10:00,81.14,81.16,81.11,81.15,8249.0,73.0963,73.1143,73.0692,73.1053,8249.0
2021-06-02 13:15:00,81.16,81.16,81.03,81.04,14014.0,73.1143,73.1143,72.9972,73.0062,14014.0
2021-06-02 13:20:00,81.05,81.08,80.97,80.99,10352.0,73.0152,73.0422,72.9431,72.9611,10352.0
2021-06-02 13:25:00,80.98,81.0,80.95,80.97,9980.0,72.9521,72.9701,72.9251,72.9431,9980.0
2021-06-02 13:30:00,80.96,80.96,80.9,80.91,7185.0,72.9341,72.9341,72.88,72.8891,7185.0
2021-06-02 13:35:00,80.9,80.93,80.88,80.89,9577.0,72.88,72.9071,72.862,72.871,9577.0
2021-06-02 13:40:00,80.88,80.88,80.79,80.86,29316.0,72.862,72.862,72.7809,72.844,29316.0
2021-06-02 13:45:00,80.85,80.93,80.83,80.91,44364.0,72.835,72.9071,72.817,72.8891,44364.0
2021-06-02 13:50:00,80.94,80.97,80.87,80.88,7793.0,72.9161,72.9431,72.853,72.862,7793.0
2021-06-02 13:55:00,80.91,80.96,80.86,80.92,9976.0,72.8891,72.9341,72.844,72.8981,9976.0
2021-06-02 14:00:00,80.92,80.96,80.9,80.95,14667.0,72.8981,72.9341,72.88,72.9251,14667.0
2021-06-02 14:05:00,80.96,80.96,80.77,80.77,24611.0,72.9341,72.9341,72.7629,72.7629,24611.0
2021-06-02 14:10:00,80.77,80.78,80.64,80.72,12880.0,72.7629,72.7719,72.6458,72.7179,12880.0
2021-06-02 14:15:00,80.72,80.76,80.67,80.67,13054.0,72.7179,72.7539,72.6728,72.6728,13054.0
2021-06-02 14:20:00,80.67,80.71,80.65,80.66,10699.0,72.6728,72.7089,72.6548,72.6638,10699.0
2021-06-02 14:25:00,80.69,80.72,80.59,80.59,12363.0,72.6909,72.7179,72.6008,72.6008,12363.0
2021-06-02 14:30:00,80.59,80.61,80.53,80.58,13639.0,72.6008,72.6188,72.5467,72.5918,13639.0
2021-06-02 14:35:00,80.58,80.59,80.53,80.53,20852.0,72.5918,72.6008,72.5467,72.5467,20852.0
2021-06-02 14:40:00,80.53,80.55,80.47,80.5,18412.0,72.5467,72.5647,72.4927,72.5197,18412.0
2021-06-02 14:45:00,80.5,80.59,80.44,80.56,14805.0,72.5197,72.6008,72.4656,72.5738,14805.0
2021-06-02 14:50:00,80.57,80.66,80.53,80.65,11457.0,72.5828,72.6638,72.5467,72.6548,11457.0
2021-06-02 14:55:00,80.66,80.67,80.58,80.62,10947.0,72.6638,72.6728,72.5918,72.6278,10947.0
2021-06-02 15:00:00,80.62,80.82,80.61,80.74,17304.0,72.6278,72.808,72.6188,72.7359,17304.0
2021-06-02 15:05:00,80.72,80.76,80.7,80.72,10212.0,72.7179,72.7539,72.6999,72.7179,10212.0
2021-06-02 15:10:00,80.72,80.74,80.7,80.72,10232.0,72.7179,72.7359,72.6999,72.7179,10232.0
2021-06-02 15:15:00,80.72,80.73,80.63,80.63,14096.0,72.7179,72.7269,72.6368,72.6368,14096.0
2021-06-02 15:20:00,80.62,80.65,80.59,80.63,10496.0,72.6278,72.6548,72.6008,72.6368,10496.0
2021-06-02 15:25:00,80.63,80.83,80.63,80.79,18065.0,72.6368,72.817,72.6368,72.7809,18065.0
2021-06-02 15:30:00,80.79,80.8,80.69,80.74,16443.0,72.7809,72.79,72.6909,72.7359,16443.0
2021-06-02 15:35:00,80.73,80.75,80.64,80.64,21406.0,72.7269,72.7449,72.6458,72.6458,21406.0
2021-06-02 15:40:00,80.63,80.63,80.46,80.48,41901.0,72.6368,72.6368,72.4837,72.5017,41901.0
2021-06-02 15:45:00,80.48,80.52,80.36,80.5,49508.0,72.5017,72.5377,72.3936,72.5197,49508.0
2021-06-02 15:50:00,80.5,80.61,80.45,80.5,65433.0,72.5197,72.6188,72.4747,72.5197,65433.0
2021-06-02 15:55:00,80.5,80.69,80.47,80.69,172183.0,72.5197,72.6909,72.4927,72.6909,172183.0
2021-06-03 09:30:00,80.36,80.59,79.93,80.34,41280.0,72.3936,72.6008,72.0062,72.3756,41280.0
2021-06-03 09:35:00,80.31,80.36,79.96,80.03,13762.0,72.3485,72.3936,72.0332,72.0963,13762.0
2021-06-03 09:40:00,80.02,80.05,79.64,79.76,19974.0,72.0873,72.1143,71.745,71.8531,19974.0
2021-06-03 09:45:00,79.83,79.94,79.74,79.8,13164.0,71.9161,72.0152,71.835,71.8891,13164.0
2021-06-03 09:50:00,79.87,80.07,79.81,80.01,8968.0,71.9522,72.1323,71.8981,72.0783,8968.0
2021-06-03 09:55:00,80.0,80.14,79.92,80.12,8468.0,72.0693,72.1954,71.9972,72.1774,8468.0
2021-06-03 10:00:00,80.09,80.2,80.03,80.06,27860.0,72.1503,72.2494,72.0963,72.1233,27860.0
2021-06-03 10:05:00,80.06,80.13,79.9,80.0,18195.0,72.1233,72.1864,71.9792,72.0693,18195.0
2021-06-03 10:10:00,79.98,80.0,79.81,79.81,10345.0,72.0512,72.0693,71.8981,71.8981,10345.0
2021-06-03 10:15:00,79.83,79.84,79.52,79.69,34281.0,71.9161,71.9251,71.6368,71.79,34281.0
2021-06-03 10:20:00,79.67,79.7,79.53,79.58,12674.0,71.772,71.799,71.6459,71.6909,12674.0
2021-06-03 10:25:00,79.59,79.59,79.45,79.48,30155.0,71.6999,71.6999,71.5738,71.6008,30155.0
2021-06-03 10:30:00,79.48,79.73,79.48,79.61,16022.0,71.6008,71.826,71.6008,71.7179,16022.0
2021-06-03 10:35:00,79.62,79.67,79.56,79.64,8280.0,71.7269,71.772,71.6729,71.745,8280.0
2021-06-03 10:40:00,79.6,79.77,79.58,79.72,16895.0,71.7089,71.8621,71.6909,71.817,16895.0
2021-06-03 10:45:00,79.72,79.84,79.64,79.77,15348.0,71.817,71.9251,71.745,71.8621,15348.0
2021-06-03 10:50:00,79.78,79.86,79.73,79.76,16398.0,71.8711,71.9431,71.826,71.8531,16398.0
2021-06-03 10:55:00,79.76,79.85,79.75,79.85,10751.0,71.8531,71.9341,71.844,71.9341,10751.0
2021-06-03 11:00:00,79.86,79.93,79.76,79.87,12033.0,71.9431,72.0062,71.8531,71.9522,12033.0
2021-06-03 11:05:00,79.86,80.14,79.82,80.08,13950.0,71.9431,72.1954,71.9071,72.1413,13950.0
2021-06-03 11:10:00,80.08,80.09,79.78,79.79,17267.0,72.1413,72.1503,71.8711,71.8801,17267.0
2021-06-03 11:15:00,79.81,79.82,79.65,79.67,6708.0,71.8981,71.9071,71.754,71.772,6708.0
2021-06-03 11:20:00,79.69,79.85,79.69,79.8,8966.0,71.79,71.9341,71.79,71.8891,8966.0
2021-06-03 11:25:00,79.78,79.86,79.73,79.79,10698.0,71.8711,71.9431,71.826,71.8801,10698.0
2021-06-03 11:30:00,79.81,79.94,79.74,79.92,10409.0,71.8981,72.0152,71.835,71.9972,10409.0
2021-06-03 11:35:00,79.94,80.07,79.94,79.98,9818.0,72.0152,72.1323,72.0152,72.0512,9818.0
2021-06-03 11:40:00,80.0,80.13,79.96,80.12,6276.0,72.0693,72.1864,72.0332,72.1774,6276.0
2021-06-03 11:45:00,80.12,80.13,80.03,80.1,15476.0,72.1774,72.1864,72.0963,72.1594,15476.0
2021-06-03 11:50:00,80.11,80.11,80.02,80.11,9747.0,72.1684,72.1684,72.0873,72.1684,9747.0
2021-06-03 11:55:00,80.08,80.27,80.07,80.25,8814.0,72.1413,72.3125,72.1323,72.2945,8814.0
2021-06-03 12:00:00,80.26,80.27,80.18,80.18,8147.0,72.3035,72.3125,72.2314,72.2314,8147.0
2021-06-03 12:05:00,80.19,80.2,80.13,80.16,6802.0,72.2404,72.2494,72.1864,72.2134,6802.0
2021-06-03 12:10:00,80.15,80.19,80.14,80.16,6613.0,72.2044,72.2404,72.1954,72.2134,6613.0
2021-06-03 12:15:00,80.16,80.18,80.1,80.15,13090.0,72.2134,72.2314,72.1594,72.2044,13090.0
2021-06-03 12:20:00,80.12,80.12,79.97,80.0,10937.0,72.1774,72.1774,72.0422,72.0693,10937.0
2021-06-03 12:25:00,80.0,80.01,79.93,79.98,7064.0,72.0693,72.0783,72.0062,72.0512,7064.0
2021-06-03 12:30:00,80.0,80.01,79.89,79.91,6902.0,72.0693,72.0783,71.9702,71.9882,6902.0
2021-06-03 12:35:00,79.9,79.97,79.88,79.95,6890.0,71.9792,72.0422,71.9612,72.0242,6890.0
2021-06-03 12:40:00,79.95,80.01,79.94,80.0,10829.0,72.0242,72.0783,72.0152,72.0693,10829.0
2021-06-03 12:45:00,80.01,80.01,79.9,79.9,7657.0,72.0783,72.0783,71.9792,71.9792,7657.0
2021-06-03 12:50:00,79.87,79.89,79.8,79.82,9158.0,71.9522,71.9702,71.8891,71.9071,9158.0
2021-06-03 12:55:00,79.81,79.96,79.78,79.94,7413.0,71.8981,72.0332,71.8711,72.0152,7413.0
2021-06-03 13:00:00,79.94,79.98,79.85,79.98,6930.0,72.0152,72.0512,71.9341,72.0512,6930.0
2021-06-03 13:05:00,79.99,80.02,79.88,79.96,12844.0,72.0603,72.0873,71.9612,72.0332,12844.0
2021-06-03 13:10:00,80.0,80.0,79.82,79.82,8193.0,72.0693,72.0693,71.9071,71.9071,8193.0
2021-06-03 13:15:00,79.84,79.95,79.84,79.93,6662.0,71.9251,72.0242,71.9251,72.0062,6662.0
2021-06-03 13:20:00,79.94,80.01,79.92,80.01,5337.0,72.0152,72.0783,71.9972,72.0783,5337.0
2021-06-03 13:25:00,80.01,80.07,79.98,80.06,5457.0,72.0783,72.1323,72.0512,72.1233,5457.0
2021-06-03 13:30:00,80.05,80.1,80.03,80.07,10307.0,72.1143,72.1594,72.0963,72.1323,10307.0
2021-06-03 13:35:00,80.07,80.11,80.06,80.07,4193.0,72.1323,72.1684,72.1233,72.1323,4193.0
2021-06-03 13:40:00,80.09,80.09,79.93,79.95,11030.0,72.1503,72.1503,72.0062,72.0242,11030.0
2021-06-03 13:45:00,79.95,80.01,79.94,80.01,7834.0,72.0242,72.0783,72.0152,72.0783,7834.0
2021-06-03 13:50:00,80.01,80.06,80.01,80.05,4842.0,72.0783,72.1233,72.0783,72.1143,4842.0
2021-06-03 13:55:00,80.06,80.08,80.02,80.05,5683.0,72.1233,72.1413,72.0873,72.1143,5683.0
2021-06-03 14:00:00,80.05,80.05,79.96,80.0,8292.0,72.1143,72.1143,72.0332,72.0693,8292.0
2021-06-03 14:05:00,80.01,80.01,79.86,79.89,8540.0,72.0783,72.0783,71.9431,71.9702,8540.0
2021-06-03 14:10:00,79.9,79.9,79.85,79.86,4989.0,71.9792,71.9792,71.9341,71.9431,4989.0
2021-06-03 14:15:00,79.87,79.95,79.82,79.9,19320.0,71.9522,72.0242,71.9071,71.9792,19320.0
2021-06-03 14:20:00,79.9,79.92,79.86,79.9,7719.0,71.9792,71.9972,71.9431,71.9792,7719.0
2021-06-03 14:25:00,79.88,79.88,79.81,79.81,7808.0,71.9612,71.9612,71.8981,71.8981,7808.0
2021-06-03 14:30:00,79.82,79.88,79.81,79.82,8201.0,71.9071,71.9612,71.8981,71.9071,8201.0
2021-06-03 14:35:00,79.82,79.86,79.74,79.79,15474.0,71.9071,71.9431,71.835,71.8801,15474.0
2021-06-03 14:40:00,79.79,79.82,79.75,79.8,8060.0,71.8801,71.9071,71.844,71.8891,8060.0
2021-06-03 14:45:00,79.81,79.82,79.73,79.78,10904.0,71.8981,71.9071,71.826,71.8711,10904.0
2021-06-03 14:50:00,79.78,79.8,79.76,79.78,7824.0,71.8711,71.8891,71.8531,71.8711,7824.0
2021-06-03 14:55:00,79.78,79.81,79.73,79.74,7074.0,71.8711,71.8981,71.826,71.835,7074.0
2021-06-03 15:00:00,79.73,79.83,79.7,79.76,8379.0,71.826,71.9161,71.799,71.8531,8379.0
2021-06-03 15:05:00,79.77,79.85,79.73,79.85,6127.0,71.8621,71.9341,71.826,71.9341,6127.0
2021-06-03 15:10:00,79.84,79.9,79.82,79.9,6354.0,71.9251,71.9792,71.9071,71.9792,6354.0
2021-06-03 15:15:00,79.89,79.98,79.88,79.94,11501.0,71.9702,72.0512,71.9612,72.0152,11501.0
2021-06-03 15:20:00,79.89,79.97,79.88,79.94,8620.0,71.9702,72.0422,71.9612,72.0152,8620.0
2021-06-03 15:25:00,79.95,80.0,79.93,79.99,14042.0,72.0242,72.0693,72.0062,72.0603,14042.0
2021-06-03 15:30:00,80.01,80.02,79.94,79.98,21459.0,72.0783,72.0873,72.0152,72.0512,21459.0
2021-06-03 15:35:00,79.98,80.12,79.97,80.09,21547.0,72.0512,72.1774,72.0422,72.1503,21547.0
2021-06-03 15:40:00,80.08,80.09,80.0,80.01,23081.0,72.1413,72.1503,72.0693,72.0783,23081.0
2021-06-03 15:45:00,80.0,80.0,79.92,79.94,27664.0,72.0693,72.0693,71.9972,72.0152,27664.0
2021-06-03 15:50:00,79.94,80.06,79.94,80.03,52142.0,72.0152,72.1233,72.0152,72.0963,52142.0
2021-06-03 15:55:00,80.03,80.33,80.01,80.28,245086.0,72.0963,72.3666,72.0783,72.3215,245086.0
2021-06-04 09:30:00,80.55,80.8,80.24,80.42,25605.0,72.5647,72.79,72.2855,72.4476,25605.0
2021-06-04 09:35:00,80.34,80.36,80.18,80.24,8280.0,72.3756,72.3936,72.2314,72.2855,8280.0
2021-06-04 09:40:00,80.28,80.4,80.11,80.21,13937.0,72.3215,72.4296,72.1684,72.2584,13937.0
2021-06-04 09:45:00,80.26,80.26,79.82,79.82,9189.0,72.3035,72.3035,71.9071,71.9071,9189.0
2021-06-04 09:50:00,79.84,80.0,79.79,79.84,12771.0,71.9251,72.0693,71.8801,71.9251,12771.0
2021-06-04 09:55:00,79.82,79.88,79.78,79.81,7105.0,71.9071,71.9612,71.8711,71.8981,7105.0
2021-06-04 10:00:00,79.77,79.8,79.65,79.7,12188.0,71.8621,71.8891,71.754,71.799,12188.0
2021-06-04 10:05:00,79.75,79.75,79.56,79.56,11054.0,71.844,71.844,71.6729,71.6729,11054.0
2021-06-04 10:10:00,79.59,79.65,79.51,79.52,12511.0,71.6999,71.754,71.6278,71.6368,12511.0
2021-06-04 10:15:00,79.5,79.5,79.21,79.3,43410.0,71.6188,71.6188,71.3576,71.4387,43410.0
2021-06-04 10:20:00,79.31,79.33,79.22,79.26,15957.0,71.4477,71.4657,71.3666,71.4026,15957.0
2021-06-04 10:25:00,79.24,79.24,79.07,79.18,26018.0,71.3846,71.3846,71.2315,71.3306,26018.0
2021-06-04 10:30:00,79.21,79.4,79.21,79.33,14445.0,71.3576,71.5287,71.3576,71.4657,14445.0
2021-06-04 10:35:00,79.34,79.44,79.26,79.28,28766.0,71.4747,71.5648,71.4026,71.4206,28766.0
2021-06-04 10:40:00,79.29,79.44,79.28,79.42,8065.0,71.4297,71.5648,71.4206,71.5468,8065.0
2021-06-04 10:45:00,79.42,79.56,79.4,79.55,6082.0,71.5468,71.6729,71.5287,71.6639,6082.0
2021-06-04 10:50:00,79.5,79.53,79.47,79.51,4382.0,71.6188,71.6459,71.5918,71.6278,4382.0
2021-06-04 10:55:00,79.51,79.56,79.44,79.51,10832.0,71.6278,71.6729,71.5648,71.6278,10832.0
2021-06-04 11:00:00,79.5,79.53,79.46,79.47,9945.0,71.6188,71.6459,71.5828,71.5918,9945.0
2021-06-04 11:05:00,79.48,79.53,79.39,79.39,11613.0,71.6008,71.6459,71.5197,71.5197,11613.0
2021-06-04 11:10:00,79.41,79.45,79.36,79.45,7399.0,71.5378,71.5738,71.4927,71.5738,7399.0
2021-06-04 11:15:00,79.46,79.54,79.32,79.33,18503.0,71.5828,71.6549,71.4567,71.4657,18503.0
2021-06-04 11:20:00,79.34,79.35,79.21,79.21,8973.0,71.4747,71.4837,71.3576,71.3576,8973.0
2021-06-04 11:25:00,79.21,79.24,79.18,79.19,9920.0,71.3576,71.3846,71.3306,71.3396,9920.0
2021-06-04 11:30:00,79.2,79.25,79.18,79.21,15436.0,71.3486,71.3936,71.3306,71.3576,15436.0
2021-06-04 11:35:00,79.21,79.3,79.19,79.3,7193.0,71.3576,71.4387,71.3396,71.4387,7193.0
2021-06-04 11:40:00,79.34,79.34,79.16,79.2,10176.0,71.4747,71.4747,71.3125,71.3486,10176.0
2021-06-04 11:45:00,79.19,79.2,79.14,79.16,8037.0,71.3396,71.3486,71.2945,71.3125,8037.0
2021-06-04 11:50:00,79.16,79.16,79.09,79.12,11622.0,71.3125,71.3125,71.2495,71.2765,11622.0
2021-06-04 11:55:00,79.15,79.15,79.06,79.11,7556.0,71.3035,71.3035,71.2225,71.2675,7556.0
2021-06-04 12:00:00,79.11,79.17,79.1,79.16,5777.0,71.2675,71.3215,71.2585,71.3125,5777.0
2021-06-04 12:05:00,79.16,79.17,79.07,79.14,8362.0,71.3125,71.3215,71.2315,71.2945,8362.0
2021-06-04 12:10:00,79.14,79.19,79.14,79.15,7193.0,71.2945,71.3396,71.2945,71.3035,7193.0
2021-06-04 12:15:00,79.16,79.2,79.14,79.16,6676.0,71.3125,71.3486,71.2945,71.3125,6676.0
2021-06-04 12:20:00,79.16,79.17,79.12,79.14,4437.0,71.3125,71.3215,71.2765,71.2945,4437.0
2021-06-04 12:25:00,79.14,79.14,79.07,79.07,17459.0,71.2945,71.2945,71.2315,71.2315,17459.0
2021-06-04 12:30:00,79.07,79.11,79.05,79.09,9873.0,71.2315,71.2675,71.2134,71.2495,9873.0
2021-06-04 12:35:00,79.09,79.13,79.03,79.03,39204.0,71.2495,71.2855,71.1954,71.1954,39204.0
2021-06-04 12:40:00,79.04,79.33,79.04,79.3,7544.0,71.2044,71.4657,71.2044,71.4387,7544.0
2021-06-04 12:45:00,79.29,79.3,79.15,79.2,12227.0,71.4297,71.4387,71.3035,71.3486,12227.0
2021-06-04 12:50:00,79.21,79.33,79.21,79.33,5153.0,71.3576,71.4657,71.3576,71.4657,5153.0
2021-06-04 12:55:00,79.33,79.33,79.24,79.24,9320.0,71.4657,71.4657,71.3846,71.3846,9320.0
2021-06-04 13:00:00,79.26,79.34,79.26,79.34,10507.0,71.4026,71.4747,71.4026,71.4747,10507.0
2021-06-04 13:05:00,79.33,79.33,79.21,79.24,7123.0,71.4657,71.4657,71.3576,71.3846,7123.0
2021-06-04 13:10:00,79.25,79.29,79.21,79.21,9299.0,71.3936,71.4297,71.3576,71.3576,9299.0
2021-06-04 13:15:00,79.23,79.26,79.2,79.2,5850.0,71.3756,71.4026,71.3486,71.3486,5850.0
2021-06-04 13:20:00,79.17,79.21,79.12,79.2,10965.0,71.3215,71.3576,71.2765,71.3486,10965.0
2021-06-04 13:25:00,79.21,79.23,79.17,79.2,8426.0,71.3576,71.3756,71.3215,71.3486,8426.0
2021-06-04 13:30:00,79.23,79.23,79.18,79.23,9730.0,71.3756,71.3756,71.3306,71.3756,9730.0
2021-06-04 13:35:00,79.24,79.28,79.22,79.27,4690.0,71.3846,71.4206,71.3666,71.4116,4690.0
2021-06-04 13:40:00,79.27,79.32,79.22,79.3,6223.0,71.4116,71.4567,71.3666,71.4387,6223.0
2021-06-04 13:45:00,79.31,79.33,79.27,79.28,7808.0,71.4477,71.4657,71.4116,71.4206,7808.0
2021-06-04 13:50:00,79.29,79.32,79.26,79.3,6915.0,71.4297,71.4567,71.4026,71.4387,6915.0
2021-06-04 13:55:00,79.29,79.32,79.21,79.23,7626.0,71.4297,71.4567,71.3576,71.3756,7626.0
2021-06-04 14:00:00,79.22,79.27,79.19,79.25,28933.0,71.3666,71.4116,71.3396,71.3936,28933.0
2021-06-04 14:05:00,79.26,79.29,79.22,79.24,8753.0,71.4026,71.4297,71.3666,71.3846,8753.0
2021-06-04 14:10:00,79.23,79.26,79.22,79.24,9750.0,71.3756,71.4026,71.3666,71.3846,9750.0
2021-06-04 14:15:00,79.24,79.3,79.21,79.24,13568.0,71.3846,71.4387,71.3576,71.3846,13568.0
2021-06-04 14:20:00,79.25,79.31,79.24,79.29,10329.0,71.3936,71.4477,71.3846,71.4297,10329.0
2021-06-04 14:25:00,79.29,79.33,79.28,79.33,9762.0,71.4297,71.4657,71.4206,71.4657,9762.0
2021-06-04 14:30:00,79.32,79.37,79.3,79.33,8680.0,71.4567,71.5017,71.4387,71.4657,8680.0
2021-06-04 14:35:00,79.32,79.35,79.26,79.31,9344.0,71.4567,71.4837,71.4026,71.4477,9344.0
2021-06-04 14:40:00,79.32,79.35,79.3,79.33,6472.0,71.4567,71.4837,71.4387,71.4657,6472.0
2021-06-04 14:45:00,79.32,79.33,79.27,79.27,10305.0,71.4567,71.4657,71.4116,71.4116,10305.0
2021-06-04 14:50:00,79.27,79.32,79.26,79.31,9221.0,71.4116,71.4567,71.4026,71.4477,9221.0
2021-06-04 14:55:00,79.31,79.38,79.29,79.38,18122.0,71.4477,71.5107,71.4297,71.5107,18122.0
2021-06-04 15:00:00,79.4,79.54,79.39,79.5,17374.0,71.5287,71.6549,71.5197,71.6188,17374.0
2021-06-04 15:05:00,79.5,79.5,79.32,79.33,11172.0,71.6188,71.6188,71.4567,71.4657,11172.0
2021-06-04 15:10:00,79.33,79.34,79.28,79.29,12398.0,71.4657,71.4747,71.4206,71.4297,12398.0
2021-06-04 15:15:00,79.29,79.39,79.29,79.38,13378.0,71.4297,71.5197,71.4297,71.5107,13378.0
2021-06-04 15:20:00,79.39,79.48,79.38,79.45,15759.0,71.5197,71.6008,71.5107,71.5738,15759.0
2021-06-04 15:25:00,79.45,79.6,79.44,79.59,31837.0,71.5738,71.7089,71.5648,71.6999,31837.0
2021-06-04 15:30:00,79.59,79.63,79.58,79.63,22268.0,71.6999,71.7359,71.6909,71.7359,22268.0
2021-06-04 15:35:00,79.63,79.63,79.58,79.61,19989.0,71.7359,71.7359,71.6909,71.7179,19989.0
2021-06-04 15:40:00,79.61,79.69,79.59,79.67,132520.0,71.7179,71.79,71.6999,71.772,132520.0
2021-06-04 15:45:00,79.66,79.71,79.61,79.65,30772.0,71.763,71.808,71.7179,71.754,30772.0
2021-06-04 15:50:00,79.66,79.7,79.63,79.67,56221.0,71.763,71.799,71.7359,71.772,56221.0
2021-06-04 15:55:00,79.67,79.81,79.59,79.62,172245.0,71.772,71.8981,71.6999,71.7269,172245.0
2021-06-07 09:30:00,79.86,80.01,79.52,79.96,25639.0,71.9431,72.0783,71.6368,72.0332,25639.0
2021-06-07 09:35:00,79.96,80.01,79.79,80.01,5035.0,72.0332,72.0783,71.8801,72.0783,5035.0
2021-06-07 09:40:00,80.05,80.19,79.83,79.86,10079.0,72.1143,72.2404,71.9161,71.9431,10079.0
2021-06-07 09:45:00,79.84,79.92,79.75,79.83,8113.0,71.9251,71.9972,71.844,71.9161,8113.0
2021-06-07 09:50:00,79.86,79.9,79.6,79.67,8370.0,71.9431,71.9792,71.7089,71.772,8370.0
2021-06-07 09:55:00,79.78,79.78,79.62,79.65,4847.0,71.8711,71.8711,71.7269,71.754,4847.0
2021-06-07 10:00:00,79.65,79.68,79.49,79.51,7367.0,71.754,71.781,71.6098,71.6278,7367.0
2021-06-07 10:05:00,79.46,79.54,79.42,79.44,7690.0,71.5828,71.6549,71.5468,71.5648,7690.0
2021-06-07 10:10:00,79.44,79.54,79.42,79.5,9696.0,71.5648,71.6549,71.5468,71.6188,9696.0
2021-06-07 10:15:00,79.5,79.58,79.41,79.48,21743.0,71.6188,71.6909,71.5378,71.6008,21743.0
2021-06-07 10:20:00,79.49,79.55,79.44,79.45,7295.0,71.6098,71.6639,71.5648,71.5738,7295.0
2021-06-07 10:25:00,79.44,79.49,79.41,79.41,10274.0,71.5648,71.6098,71.5378,71.5378,10274.0
2021-06-07 10:30:00,79.41,79.41,79.29,79.33,169999.0,71.5378,71.5378,71.4297,71.4657,169999.0
2021-06-07 10:35:00,79.33,79.34,79.21,79.21,20932.0,71.4657,71.4747,71.3576,71.3576,20932.0
2021-06-07 10:40:00,79.2,79.24,79.11,79.19,13201.0,71.3486,71.3846,71.2675,71.3396,13201.0
2021-06-07 10:45:00,79.2,79.27,79.2,79.2,9076.0,71.3486,71.4116,71.3486,71.3486,9076.0
2021-06-07 10:50:00,79.2,79.27,79.06,79.27,13029.0,71.3486,71.4116,71.2225,71.4116,13029.0
2021-06-07 10:55:00,79.27,79.38,79.24,79.29,9391.0,71.4116,71.5107,71.3846,71.4297,9391.0
2021-06-07 11:00:00,79.32,79.59,79.32,79.47,33125.0,71.4567,71.6999,71.4567,71.5918,33125.0
2021-06-07 11:05:00,79.47,79.51,79.42,79.47,10126.0,71.5918,71.6278,71.5468,71.5918,10126.0
2021-06-07 11:10:00,79.49,79.63,79.48,79.55,26088.0,71.6098,71.7359,71.6008,71.6639,26088.0
2021-06-07 11:15:00,79.52,79.64,79.35,79.63,185903.0,71.6368,71.745,71.4837,71.7359,185903.0
2021-06-07 11:20:00,79.63,79.67,79.5,79.5,54793.0,71.7359,71.772,71.6188,71.6188,54793.0
2021-06-07 11:25:00,79.48,79.52,79.39,79.44,25901.0,71.6008,71.6368,71.5197,71.5648,25901.0
2021-06-07 11:30:00,79.5,79.61,79.48,79.58,11781.0,71.6188,71.7179,71.6008,71.6909,11781.0
2021-06-07 11:35:00,79.58,79.6,79.48,79.48,9726.0,71.6909,71.7089,71.6008,71.6008,9726.0
2021-06-07 11:40:00,79.49,79.62,79.49,79.61,15019.0,71.6098,71.7269,71.6098,71.7179,15019.0
2021-06-07 11:45:00,79.61,79.65,79.59,79.62,25416.0,71.7179,71.754,71.6999,71.7269,25416.0
2021-06-07 11:50:00,79.6,79.6,79.49,79.55,9159.0,71.7089,71.7089,71.6098,71.6639,9159.0
2021-06-07 11:55:00,79.55,79.61,79.48,79.6,11259.0,71.6639,71.7179,71.6008,71.7089,11259.0
2021-06-07 12:00:00,79.59,79.63,79.54,79.6,12112.0,71.6999,71.7359,71.6549,71.7089,12112.0
2021-06-07 12:05:00,79.6,79.6,79.51,79.53,6090.0,71.7089,71.7089,71.6278,71.6459,6090.0
2021-06-07 12:10:00,79.56,79.6,79.54,79.55,5005.0,71.6729,71.7089,71.6549,71.6639,5005.0
2021-06-07 12:15:00,79.52,79.57,79.5,79.56,6390.0,71.6368,71.6819,71.6188,71.6729,6390.0
2021-06-07 12:20:00,79.56,79.56,79.43,79.43,5836.0,71.6729,71.6729,71.5558,71.5558,5836.0
2021-06-07 12:25:00,79.43,79.46,79.39,79.44,7968.0,71.5558,71.5828,71.5197,71.5648,7968.0
2021-06-07 12:30:00,79.45,79.45,79.35,79.38,7062.0,71.5738,71.5738,71.4837,71.5107,7062.0
2021-06-07 12:35:00,79.36,79.39,79.32,79.36,6388.0,71.4927,71.5197,71.4567,71.4927,6388.0
2021-06-07 12:40:00,79.36,79.44,79.35,79.4,6077.0,71.4927,71.5648,71.4837,71.5287,6077.0
2021-06-07 12:45:00,79.39,79.46,79.36,79.41,4187.0,71.5197,71.5828,71.4927,71.5378,4187.0
2021-06-07 12:50:00,79.42,79.46,79.38,79.39,4671.0,71.5468,71.5828,71.5107,71.5197,4671.0
2021-06-07 12:55:00,79.39,79.42,79.35,79.35,9767.0,71.5197,71.5468,71.4837,71.4837,9767.0
2021-06-07 13:00:00,79.36,79.42,79.31,79.31,9666.0,71.4927,71.5468,71.4477,71.4477,9666.0
2021-06-07 13:05:00,79.35,79.48,79.34,79.47,5926.0,71.4837,71.6008,71.4747,71.5918,5926.0
2021-06-07 13:10:00,79.51,79.52,79.41,79.46,5686.0,71.6278,71.6368,71.5378,71.5828,5686.0
2021-06-07 13:15:00,79.46,79.52,79.43,79.44,5349.0,71.5828,71.6368,71.5558,71.5648,5349.0
2021-06-07 13:20:00,79.45,79.52,79.45,79.48,5620.0,71.5738,71.6368,71.5738,71.6008,5620.0
2021-06-07 13:25:00,79.48,79.5,79.41,79.45,8033.0,71.6008,71.6188,71.5378,71.5738,8033.0
2021-06-07 13:30:00,79.46,79.47,79.41,79.44,20820.0,71.5828,71.5918,71.5378,71.5648,20820.0
2021-06-07 13:35:00,79.45,79.53,79.45,79.52,6008.0,71.5738,71.6459,71.5738,71.6368,6008.0
2021-06-07 13:40:00,79.52,79.6,79.5,79.53,21753.0,71.6368,71.7089,71.6188,71.6459,21753.0
2021-06-07 13:45:00,79.51,79.59,79.4,79.53,14882.0,71.6278,71.6999,71.5287,71.6459,14882.0
2021-06-07 13:50:00,79.53,79.6,79.53,79.59,9588.0,71.6459,71.7089,71.6459,71.6999,9588.0
2021-06-07 13:55:00,79.6,79.6,79.55,79.59,7310.0,71.7089,71.7089,71.6639,71.6999,7310.0
2021-06-07 14:00:00,79.57,79.66,79.57,79.65,8443.0,71.6819,71.763,71.6819,71.754,8443.0
2021-06-07 14:05:00,79.63,79.65,79.6,79.63,7174.0,71.7359,71.754,71.7089,71.7359,7174.0
2021-06-07 14:10:00,79.63,79.66,79.62,79.66,8054.0,71.7359,71.763,71.7269,71.763,8054.0
2021-06-07 14:15:00,79.67,79.71,79.61,79.65,11731.0,71.772,71.808,71.7179,71.754,11731.0
2021-06-07 14:20:00,79.64,79.69,79.57,79.61,17624.0,71.745,71.79,71.6819,71.7179,17624.0
2021-06-07 14:25:00,79.6,79.62,79.52,79.53,8060.0,71.7089,71.7269,71.6368,71.6459,8060.0
2021-06-07 14:30:00,79.54,79.59,79.5,79.59,6640.0,71.6549,71.6999,71.6188,71.6999,6640.0
2021-06-07 14:35:00,79.59,79.61,79.58,79.6,10377.0,71.6999,71.7179,71.6909,71.7089,10377.0
2021-06-07 14:40:00,79.58,79.68,79.58,79.64,154817.0,71.6909,71.781,71.6909,71.745,154817.0
2021-06-07 14:45:00,79.64,79.68,79.62,79.67,9270.0,71.745,71.781,71.7269,71.772,9270.0
2021-06-07 14:50:00,79.65,79.68,79.65,79.68,11200.0,71.754,71.781,71.754,71.781,11200.0
2021-06-07 14:55:00,79.67,79.67,79.61,79.63,12538.0,71.772,71.772,71.7179,71.7359,12538.0
2021-06-07 15:00:00,79.63,79.74,79.63,79.66,15216.0,71.7359,71.835,71.7359,71.763,15216.0
2021-06-07 15:05:00,79.68,79.75,79.68,79.74,7215.0,71.781,71.844,71.781,71.835,7215.0
2021-06-07 15:10:00,79.73,79.77,79.71,79.77,8302.0,71.826,71.8621,71.808,71.8621,8302.0
2021-06-07 15:15:00,79.76,79.84,79.74,79.81,11627.0,71.8531,71.9251,71.835,71.8981,11627.0
2021-06-07 15:20:00,79.82,79.82,79.76,79.79,10620.0,71.9071,71.9071,71.8531,71.8801,10620.0
2021-06-07 15:25:00,79.79,79.82,79.76,79.79,12318.0,71.8801,71.9071,71.8531,71.8801,12318.0
2021-06-07 15:30:00,79.78,79.78,79.53,79.56,40135.0,71.8711,71.8711,71.6459,71.6729,40135.0
2021-06-07 15:35:00,79.57,79.67,79.56,79.67,26199.0,71.6819,71.772,71.6729,71.772,26199.0
2021-06-07 15:40:00,79.67,79.78,79.65,79.76,21933.0,71.772,71.8711,71.754,71.8531,21933.0
2021-06-07 15:45:00,79.76,79.78,79.65,79.75,37129.0,71.8531,71.8711,71.754,71.844,37129.0
2021-06-07 15:50:00,79.76,79.86,79.68,79.86,175594.0,71.8531,71.9431,71.781,71.9431,175594.0
2021-06-07 15:55:00,79.87,79.87,79.72,79.83,119808.0,71.9522,71.9522,71.817,71.9161,119808.0
2021-06-08 09:30:00,79.4,80.0,79.4,79.93,34663.0,71.5287,72.0693,71.5287,72.0062,34663.0
2021-06-08 09:35:00,79.92,80.17,79.89,80.12,28564.0,71.9972,72.2224,71.9702,72.1774,28564.0
2021-06-08 09:40:00,80.17,80.21,80.06,80.09,15767.0,72.2224,72.2584,72.1233,72.1503,15767.0
2021-06-08 09:45:00,80.11,80.13,79.88,79.9,12247.0,72.1684,72.1864,71.9612,71.9792,12247.0
2021-06-08 09:50:00,79.87,79.9,79.74,79.76,17381.0,71.9522,71.9792,71.835,71.8531,17381.0
2021-06-08 09:55:00,79.78,79.86,79.7,79.81,27843.0,71.8711,71.9431,71.799,71.8981,27843.0
2021-06-08 10:00:00,79.86,79.96,79.84,79.92,22117.0,71.9431,72.0332,71.9251,71.9972,22117.0
2021-06-08 10:05:00,79.91,79.95,79.86,79.95,35598.0,71.9882,72.0242,71.9431,72.0242,35598.0
2021-06-08 10:10:00,79.97,80.12,79.92,80.01,25841.0,72.0422,72.1774,71.9972,72.0783,25841.0
2021-06-08 10:15:00,80.01,80.28,79.98,80.26,70354.0,72.0783,72.3215,72.0512,72.3035,70354.0
2021-06-08 10:20:00,80.27,80.31,80.2,80.28,29951.0,72.3125,72.3485,72.2494,72.3215,29951.0
2021-06-08 10:25:00,80.27,80.31,80.16,80.19,31910.0,72.3125,72.3485,72.2134,72.2404,31910.0
2021-06-08 10:30:00,80.19,80.19,80.03,80.07,12267.0,72.2404,72.2404,72.0963,72.1323,12267.0
2021-06-08 10:35:00,80.08,80.16,79.99,80.08,22446.0,72.1413,72.2134,72.0603,72.1413,22446.0
2021-06-08 10:40:00,80.08,80.18,80.04,80.14,77161.0,72.1413,72.2314,72.1053,72.1954,77161.0
2021-06-08 10:45:00,80.14,80.18,80.04,80.05,15234.0,72.1954,72.2314,72.1053,72.1143,15234.0
2021-06-08 10:50:00,80.05,80.31,80.05,80.23,104079.0,72.1143,72.3485,72.1143,72.2765,104079.0
2021-06-08 10:55:00,80.24,80.36,80.24,80.36,11370.0,72.2855,72.3936,72.2855,72.3936,11370.0
2021-06-08 11:00:00,80.35,80.36,80.01,80.02,47266.0,72.3846,72.3936,72.0783,72.0873,47266.0
2021-06-08 11:05:00,80.01,80.1,79.94,80.08,22828.0,72.0783,72.1594,72.0152,72.1413,22828.0
2021-06-08 11:10:00,80.06,80.19,79.98,79.98,13085.0,72.1233,72.2404,72.0512,72.0512,13085.0
2021-06-08 11:15:00,79.98,80.14,79.96,80.05,20873.0,72.0512,72.1954,72.0332,72.1143,20873.0
2021-06-08 11:20:00,80.06,80.16,79.97,80.03,23774.0,72.1233,72.2134,72.0422,72.0963,23774.0
2021-06-08 11:25:00,80.01,80.08,79.94,80.05,10762.0,72.0783,72.1413,72.0152,72.1143,10762.0
2021-06-08 11:30:00,80.05,80.18,80.04,80.14,31768.0,72.1143,72.2314,72.1053,72.1954,31768.0
2021-06-08 11:35:00,80.13,80.21,80.1,80.18,276258.0,72.1864,72.2584,72.1594,72.2314,276258.0
2021-06-08 11:40:00,80.18,80.39,80.15,80.3,149591.0,72.2314,72.4206,72.2044,72.3395,149591.0
2021-06-08 11:45:00,80.3,80.5,80.3,80.44,55234.0,72.3395,72.5197,72.3395,72.4656,55234.0
2021-06-08 11:50:00,80.44,80.45,80.24,80.28,21679.0,72.4656,72.4747,72.2855,72.3215,21679.0
2021-06-08 11:55:00,80.3,80.38,80.21,80.37,172224.0,72.3395,72.4116,72.2584,72.4026,172224.0
2021-06-08 12:00:00,80.37,80.38,80.28,80.3,23767.0,72.4026,72.4116,72.3215,72.3395,23767.0
2021-06-08 12:05:00,80.3,80.33,80.27,80.32,9215.0,72.3395,72.3666,72.3125,72.3575,9215.0
2021-06-08 12:10:00,80.31,80.33,80.25,80.28,11840.0,72.3485,72.3666,72.2945,72.3215,11840.0
2021-06-08 12:15:00,80.27,80.28,80.19,80.2,11386.0,72.3125,72.3215,72.2404,72.2494,11386.0
2021-06-08 12:20:00,80.2,80.22,79.99,79.99,35695.0,72.2494,72.2675,72.0603,72.0603,35695.0
2021-06-08 12:25:00,80.0,80.13,80.0,80.08,23569.0,72.0693,72.1864,72.0693,72.1413,23569.0
2021-06-08 12:30:00,80.07,80.12,80.04,80.12,18651.0,72.1323,72.1774,72.1053,72.1774,18651.0
2021-06-08 12:35:00,80.11,80.15,80.05,80.06,7948.0,72.1684,72.2044,72.1143,72.1233,7948.0
2021-06-08 12:40:00,80.07,80.1,80.03,80.07,12005.0,72.1323,72.1594,72.0963,72.1323,12005.0
2021-06-08 12:45:00,80.06,80.06,79.98,80.06,18859.0,72.1233,72.1233,72.0512,72.1233,18859.0
2021-06-08 12:50:00,80.07,80.16,79.95,79.97,18039.0,72.1323,72.2134,72.0242,72.0422,18039.0
2021-06-08 12:55:00,79.97,79.97,79.91,79.94,23519.0,72.0422,72.0422,71.9882,72.0152,23519.0
2021-06-08 13:00:00,79.93,80.0,79.92,79.99,14394.0,72.0062,72.0693,71.9972,72.0603,14394.0
2021-06-08 13:05:00,80.0,80.07,79.97,79.99,12486.0,72.0693,72.1323,72.0422,72.0603,12486.0
2021-06-08 13:10:00,80.0,80.01,79.85,79.85,16606.0,72.0693,72.0783,71.9341,71.9341,16606.0
2021-06-08 13:15:00,79.85,79.92,79.81,79.89,21134.0,71.9341,71.9972,71.8981,71.9702,21134.0
2021-06-08 13:20:00,79.9,79.92,79.86,79.87,12476.0,71.9792,71.9972,71.9431,71.9522,12476.0
2021-06-08 13:25:00,79.89,79.91,79.83,79.84,12016.0,71.9702,71.9882,71.9161,71.9251,12016.0
2021-06-08 13:30:00,79.83,79.92,79.82,79.91,11509.0,71.9161,71.9972,71.9071,71.9882,11509.0
2021-06-08 13:35:00,79.9,79.92,79.88,79.92,6471.0,71.9792,71.9972,71.9612,71.9972,6471.0
2021-06-08 13:40:00,79.91,79.97,79.9,79.95,9655.0,71.9882,72.0422,71.9792,72.0242,9655.0
2021-06-08 13:45:00,79.95,80.1,79.95,79.97,9768.0,72.0242,72.1594,72.0242,72.0422,9768.0
2021-06-08 13:50:00,79.97,79.97,79.89,79.94,12799.0,72.0422,72.0422,71.9702,72.0152,12799.0
2021-06-08 13:55:00,79.94,80.0,79.92,80.0,7859.0,72.0152,72.0693,71.9972,72.0693,7859.0
2021-06-08 14:00:00,80.0,80.08,80.0,80.08,10306.0,72.0693,72.1413,72.0693,72.1413,10306.0
2021-06-08 14:05:00,80.09,80.11,80.08,80.11,14503.0,72.1503,72.1684,72.1413,72.1684,14503.0
2021-06-08 14:10:00,80.11,80.21,80.11,80.18,8403.0,72.1684,72.2584,72.1684,72.2314,8403.0
2021-06-08 14:15:00,80.18,80.18,80.09,80.13,12543.0,72.2314,72.2314,72.1503,72.1864,12543.0
2021-06-08 14:20:00,80.12,80.15,80.08,80.14,18792.0,72.1774,72.2044,72.1413,72.1954,18792.0
2021-06-08 14:25:00,80.13,80.2,80.11,80.16,21123.0,72.1864,72.2494,72.1684,72.2134,21123.0
2021-06-08 14:30:00,80.16,80.43,80.15,80.39,32511.0,72.2134,72.4566,72.2044,72.4206,32511.0
2021-06-08 14:35:00,80.4,80.44,80.32,80.33,19786.0,72.4296,72.4656,72.3575,72.3666,19786.0
2021-06-08 14:40:00,80.34,80.37,80.3,80.35,20773.0,72.3756,72.4026,72.3395,72.3846,20773.0
2021-06-08 14:45:00,80.35,80.36,80.29,80.34,11934.0,72.3846,72.3936,72.3305,72.3756,11934.0
2021-06-08 14:50:00,80.34,80.52,80.3,80.52,69847.0,72.3756,72.5377,72.3395,72.5377,69847.0
2021-06-08 14:55:00,80.52,80.52,80.34,80.35,12533.0,72.5377,72.5377,72.3756,72.3846,12533.0
2021-06-08 15:00:00,80.36,80.42,80.35,80.36,22136.0,72.3936,72.4476,72.3846,72.3936,22136.0
2021-06-08 15:05:00,80.35,80.36,80.27,80.34,15943.0,72.3846,72.3936,72.3125,72.3756,15943.0
2021-06-08 15:10:00,80.33,80.33,80.25,80.26,14270.0,72.3666,72.3666,72.2945,72.3035,14270.0
2021-06-08 15:15:00,80.26,80.35,80.23,80.34,19841.0,72.3035,72.3846,72.2765,72.3756,19841.0
2021-06-08 15:20:00,80.34,80.4,80.3,80.33,26619.0,72.3756,72.4296,72.3395,72.3666,26619.0
2021-06-08 15:25:00,80.32,80.35,80.27,80.34,18878.0,72.3575,72.3846,72.3125,72.3756,18878.0
2021-06-08 15:30:00,80.34,80.36,80.31,80.33,17605.0,72.3756,72.3936,72.3485,72.3666,17605.0
2021-06-08 15:35:00,80.34,80.43,80.3,80.41,16414.0,72.3756,72.4566,72.3395,72.4386,16414.0
2021-06-08 15:40:00,80.4,80.4,80.26,80.31,27644.0,72.4296,72.4296,72.3035,72.3485,27644.0
2021-06-08 15:45:00,80.3,80.34,80.25,80.32,29287.0,72.3395,72.3756,72.2945,72.3575,29287.0
2021-06-08 15:50:00,80.32,80.44,80.31,80.39,48485.0,72.3575,72.4656,72.3485,72.4206,48485.0
2021-06-08 15:55:00,80.39,80.41,80.28,80.31,77388.0,72.4206,72.4386,72.3215,72.3485,77388.0
2021-06-09 09:30:00,80.52,80.57,80.07,80.22,34382.0,72.5377,72.5828,72.1323,72.2675,34382.0
2021-06-09 09:35:00,80.29,80.29,79.95,79.98,11949.0,72.3305,72.3305,72.0242,72.0512,11949.0
2021-06-09 09:40:00,79.99,80.02,79.87,79.99,7313.0,72.0603,72.0873,71.9522,72.0603,7313.0
2021-06-09 09:45:00,80.02,80.02,79.84,79.96,20337.0,72.0873,72.0873,71.9251,72.0332,20337.0
2021-06-09 09:50:00,79.94,79.97,79.73,79.79,8832.0,72.0152,72.0422,71.826,71.8801,8832.0
2021-06-09 09:55:00,79.75,79.81,79.66,79.68,6959.0,71.844,71.8981,71.763,71.781,6959.0
2021-06-09 10:00:00,79.69,79.92,79.65,79.83,11930.0,71.79,71.9972,71.754,71.9161,11930.0
2021-06-09 10:05:00,79.84,79.9,79.79,79.84,15013.0,71.9251,71.9792,71.8801,71.9251,15013.0
2021-06-09 10:10:00,79.85,79.87,79.66,79.87,18225.0,71.9341,71.9522,71.763,71.9522,18225.0
2021-06-09 10:15:00,79.85,80.0,79.77,79.92,44280.0,71.9341,72.0693,71.8621,71.9972,44280.0
2021-06-09 10:20:00,79.91,79.91,79.77,79.78,9332.0,71.9882,71.9882,71.8621,71.8711,9332.0
2021-06-09 10:25:00,79.78,79.92,79.77,79.9,12615.0,71.8711,71.9972,71.8621,71.9792,12615.0
2021-06-09 10:30:00,79.88,80.02,79.78,80.01,17771.0,71.9612,72.0873,71.8711,72.0783,17771.0
2021-06-09 10:35:00,80.01,80.11,79.88,79.93,14057.0,72.0783,72.1684,71.9612,72.0062,14057.0
2021-06-09 10:40:00,79.95,79.97,79.75,79.78,13404.0,72.0242,72.0422,71.844,71.8711,13404.0
2021-06-09 10:45:00,79.78,79.78,79.56,79.66,21913.0,71.8711,71.8711,71.6729,71.763,21913.0
2021-06-09 10:50:00,79.66,79.67,79.54,79.63,8903.0,71.763,71.772,71.6549,71.7359,8903.0
2021-06-09 10:55:00,79.63,79.7,79.57,79.59,5523.0,71.7359,71.799,71.6819,71.6999,5523.0
2021-06-09 11:00:00,79.59,79.68,79.58,79.66,5908.0,71.6999,71.781,71.6909,71.763,5908.0
2021-06-09 11:05:00,79.65,79.65,79.49,79.54,10065.0,71.754,71.754,71.6098,71.6549,10065.0
2021-06-09 11:10:00,79.55,79.61,79.53,79.59,7517.0,71.6639,71.7179,71.6459,71.6999,7517.0
2021-06-09 11:15:00,79.59,79.72,79.58,79.7,8590.0,71.6999,71.817,71.6909,71.799,8590.0
2021-06-09 11:20:00,79.69,79.7,79.53,79.55,12849.0,71.79,71.799,71.6459,71.6639,12849.0
2021-06-09 11:25:00,79.56,79.56,79.5,79.5,7355.0,71.6729,71.6729,71.6188,71.6188,7355.0
2021-06-09 11:30:00,79.5,79.56,79.49,79.51,7043.0,71.6188,71.6729,71.6098,71.6278,7043.0
2021-06-09 11:35:00,79.52,79.56,79.48,79.51,17486.0,71.6368,71.6729,71.6008,71.6278,17486.0
2021-06-09 11:40:00,79.5,79.64,79.49,79.62,9495.0,71.6188,71.745,71.6098,71.7269,9495.0
2021-06-09 11:45:00,79.62,79.62,79.5,79.5,6754.0,71.7269,71.7269,71.6188,71.6188,6754.0
2021-06-09 11:50:00,79.5,79.56,79.47,79.5,4577.0,71.6188,71.6729,71.5918,71.6188,4577.0
2021-06-09 11:55:00,79.51,79.66,79.49,79.64,26300.0,71.6278,71.763,71.6098,71.745,26300.0
2021-06-09 12:00:00,79.63,79.73,79.61,79.67,7382.0,71.7359,71.826,71.7179,71.772,7382.0
2021-06-09 12:05:00,79.67,79.78,79.66,79.78,8768.0,71.772,71.8711,71.763,71.8711,8768.0
2021-06-09 12:10:00,79.79,79.89,79.78,79.86,13757.0,71.8801,71.9702,71.8711,71.9431,13757.0
2021-06-09 12:15:00,79.86,79.87,79.8,79.86,10833.0,71.9431,71.9522,71.8891,71.9431,10833.0
2021-06-09 12:20:00,79.84,79.89,79.79,79.8,25532.0,71.9251,71.9702,71.8801,71.8891,25532.0
2021-06-09 12:25:00,79.8,79.8,79.71,79.77,10080.0,71.8891,71.8891,71.808,71.8621,10080.0
2021-06-09 12:30:00,79.75,79.75,79.7,79.72,4397.0,71.844,71.844,71.799,71.817,4397.0
2021-06-09 12:35:00,79.71,79.82,79.7,79.75,4972.0,71.808,71.9071,71.799,71.844,4972.0
2021-06-09 12:40:00,79.74,79.83,79.71,79.83,7513.0,71.835,71.9161,71.808,71.9161,7513.0
2021-06-09 12:45:00,79.86,79.87,79.72,79.73,5100.0,71.9431,71.9522,71.817,71.826,5100.0
2021-06-09 12:50:00,79.73,79.77,79.65,79.69,45311.0,71.826,71.8621,71.754,71.79,45311.0
2021-06-09 12:55:00,79.7,79.81,79.69,79.81,7942.0,71.799,71.8981,71.79,71.8981,7942.0
2021-06-09 13:00:00,79.81,79.88,79.79,79.83,11891.0,71.8981,71.9612,71.8801,71.9161,11891.0
2021-06-09 13:05:00,79.85,79.85,79.66,79.66,10262.0,71.9341,71.9341,71.763,71.763,10262.0
2021-06-09 13:10:00,79.65,79.7,79.64,79.7,11997.0,71.754,71.799,71.745,71.799,11997.0
2021-06-09 13:15:00,79.71,79.76,79.7,79.75,7833.0,71.808,71.8531,71.799,71.844,7833.0
2021-06-09 13:20:00,79.78,79.78,79.7,79.73,6739.0,71.8711,71.8711,71.799,71.826,6739.0
2021-06-09 13:25:00,79.72,79.78,79.71,79.78,5382.0,71.817,71.8711,71.808,71.8711,5382.0
2021-06-09 13:30:00,79.77,79.79,79.69,79.74,9501.0,71.8621,71.8801,71.79,71.835,9501.0
2021-06-09 13:35:00,79.75,79.8,79.7,79.77,7054.0,71.844,71.8891,71.799,71.8621,7054.0
2021-06-09 13:40:00,79.77,79.85,79.73,79.84,8397.0,71.8621,71.9341,71.826,71.9251,8397.0
2021-06-09 13:45:00,79.84,79.87,79.83,79.86,6112.0,71.9251,71.9522,71.9161,71.9431,6112.0
2021-06-09 13:50:00,79.87,79.88,79.83,79.87,5046.0,71.9522,71.9612,71.9161,71.9522,5046.0
2021-06-09 13:55:00,79.87,79.87,79.82,79.84,5814.0,71.9522,71.9522,71.9071,71.9251,5814.0
2021-06-09 14:00:00,79.87,79.88,79.79,79.79,8285.0,71.9522,71.9612,71.8801,71.8801,8285.0
2021-06-09 14:05:00,79.81,79.82,79.78,79.78,6537.0,71.8981,71.9071,71.8711,71.8711,6537.0
2021-06-09 14:10:00,79.78,79.8,79.72,79.73,9212.0,71.8711,71.8891,71.817,71.826,9212.0
2021-06-09 14:15:00,79.72,79.75,79.7,79.71,7666.0,71.817,71.844,71.799,71.808,7666.0
2021-06-09 14:20:00,79.72,79.74,79.67,79.73,6009.0,71.817,71.835,71.772,71.826,6009.0
2021-06-09 14:25:00,79.71,79.79,79.71,79.74,6144.0,71.808,71.8801,71.808,71.835,6144.0
2021-06-09 14:30:00,79.73,79.78,79.71,79.78,10963.0,71.826,71.8711,71.808,71.8711,10963.0
2021-06-09 14:35:00,79.76,79.76,79.72,79.75,5496.0,71.8531,71.8531,71.817,71.844,5496.0
2021-06-09 14:40:00,79.74,79.8,79.72,79.77,4499.0,71.835,71.8891,71.817,71.8621,4499.0
2021-06-09 14:45:00,79.78,79.79,79.73,79.75,7350.0,71.8711,71.8801,71.826,71.844,7350.0
2021-06-09 14:50:00,79.74,79.78,79.72,79.77,7820.0,71.835,71.8711,71.817,71.8621,7820.0
2021-06-09 14:55:00,79.77,79.77,79.72,79.73,8123.0,71.8621,71.8621,71.817,71.826,8123.0
2021-06-09 15:00:00,79.71,79.72,79.57,79.6,8963.0,71.808,71.817,71.6819,71.7089,8963.0
2021-06-09 15:05:00,79.6,79.65,79.54,79.56,9041.0,71.7089,71.754,71.6549,71.6729,9041.0
2021-06-09 15:10:00,79.58,79.68,79.58,79.61,5404.0,71.6909,71.781,71.6909,71.7179,5404.0
2021-06-09 15:15:00,79.61,79.62,79.58,79.6,3411.0,71.7179,71.7269,71.6909,71.7089,3411.0
2021-06-09 15:20:00,79.61,79.61,79.56,79.58,6066.0,71.7179,71.7179,71.6729,71.6909,6066.0
2021-06-09 15:25:00,79.59,79.6,79.5,79.53,10952.0,71.6999,71.7089,71.6188,71.6459,10952.0
2021-06-09 15:30:00,79.52,79.6,79.51,79.55,9742.0,71.6368,71.7089,71.6278,71.6639,9742.0
2021-06-09 15:35:00,79.55,79.56,79.5,79.52,17602.0,71.6639,71.6729,71.6188,71.6368,17602.0
2021-06-09 15:40:00,79.53,79.57,79.5,79.5,19302.0,71.6459,71.6819,71.6188,71.6188,19302.0
2021-06-09 15:45:00,79.5,79.59,79.46,79.56,32310.0,71.6188,71.6999,71.5828,71.6729,32310.0
2021-06-09 15:50:00,79.56,79.57,79.49,79.52,38663.0,71.6729,71.6819,71.6098,71.6368,38663.0
2021-06-09 15:55:00,79.52,79.56,79.37,79.45,140635.0,71.6368,71.6729,71.5017,71.5738,140635.0
2021-06-10 09:30:00,79.39,79.57,79.04,79.08,38216.0,71.5197,71.6819,71.2044,71.2405,38216.0
2021-06-10 09:35:00,79.11,79.6,79.08,79.27,20738.0,71.2675,71.7089,71.2405,71.4116,20738.0
2021-06-10 09:40:00,79.23,79.34,79.12,79.15,10335.0,71.3756,71.4747,71.2765,71.3035,10335.0
2021-06-10 09:45:00,79.18,79.19,78.93,79.03,32227.0,71.3306,71.3396,71.1053,71.1954,32227.0
2021-06-10 09:50:00,79.03,79.08,78.96,78.98,8580.0,71.1954,71.2405,71.1324,71.1504,8580.0
2021-06-10 09:55:00,78.95,78.96,78.77,78.83,10438.0,71.1234,71.1324,70.9612,71.0153,10438.0
2021-06-10 10:00:00,78.84,78.96,78.76,78.93,12219.0,71.0243,71.1324,70.9522,71.1053,12219.0
2021-06-10 10:05:00,78.93,78.96,78.64,78.68,27814.0,71.1053,71.1324,70.8441,70.8801,27814.0
2021-06-10 10:10:00,78.65,78.85,78.64,78.84,8443.0,70.8531,71.0333,70.8441,71.0243,8443.0
2021-06-10 10:15:00,78.84,78.84,78.67,78.67,27249.0,71.0243,71.0243,70.8711,70.8711,27249.0
2021-06-10 10:20:00,78.65,78.8,78.56,78.8,16086.0,70.8531,70.9882,70.772,70.9882,16086.0
2021-06-10 10:25:00,78.77,78.79,78.64,78.64,10759.0,70.9612,70.9792,70.8441,70.8441,10759.0
2021-06-10 10:30:00,78.64,78.64,78.48,78.6,16031.0,70.8441,70.8441,70.6999,70.8081,16031.0
2021-06-10 10:35:00,78.61,78.64,78.54,78.56,12105.0,70.8171,70.8441,70.754,70.772,12105.0
2021-06-10 10:40:00,78.54,78.67,78.51,78.57,14649.0,70.754,70.8711,70.727,70.781,14649.0
2021-06-10 10:45:00,78.55,78.65,78.52,78.62,7793.0,70.763,70.8531,70.736,70.8261,7793.0
2021-06-10 10:50:00,78.63,78.7,78.53,78.53,30018.0,70.8351,70.8981,70.745,70.745,30018.0
2021-06-10 10:55:00,78.53,78.67,78.39,78.67,13078.0,70.745,70.8711,70.6189,70.8711,13078.0
2021-06-10 11:00:00,78.66,78.75,78.6,78.75,8299.0,70.8621,70.9432,70.8081,70.9432,8299.0
2021-06-10 11:05:00,78.73,78.76,78.68,78.75,4684.0,70.9252,70.9522,70.8801,70.9432,4684.0
2021-06-10 11:10:00,78.76,78.86,78.75,78.77,9342.0,70.9522,71.0423,70.9432,70.9612,9342.0
2021-06-10 11:15:00,78.8,78.89,78.79,78.88,3987.0,70.9882,71.0693,70.9792,71.0603,3987.0
2021-06-10 11:20:00,78.87,78.87,78.77,78.79,4453.0,71.0513,71.0513,70.9612,70.9792,4453.0
2021-06-10 11:25:00,78.78,78.83,78.77,78.81,5751.0,70.9702,71.0153,70.9612,70.9972,5751.0
2021-06-10 11:30:00,78.81,78.91,78.81,78.87,8885.0,70.9972,71.0873,70.9972,71.0513,8885.0
2021-06-10 11:35:00,78.88,78.95,78.86,78.95,3998.0,71.0603,71.1234,71.0423,71.1234,3998.0
2021-06-10 11:40:00,78.94,78.94,78.81,78.9,5032.0,71.1143,71.1143,70.9972,71.0783,5032.0
2021-06-10 11:45:00,78.89,78.95,78.87,78.94,6849.0,71.0693,71.1234,71.0513,71.1143,6849.0
2021-06-10 11:50:00,78.96,79.0,78.94,78.94,16893.0,71.1324,71.1684,71.1143,71.1143,16893.0
2021-06-10 11:55:00,78.93,78.96,78.89,78.93,3054.0,71.1053,71.1324,71.0693,71.1053,3054.0
2021-06-10 12:00:00,78.93,78.97,78.87,78.87,6205.0,71.1053,71.1414,71.0513,71.0513,6205.0
2021-06-10 12:05:00,78.87,78.91,78.77,78.8,19659.0,71.0513,71.0873,70.9612,70.9882,19659.0
2021-06-10 12:10:00,78.8,78.89,78.78,78.84,5817.0,70.9882,71.0693,70.9702,71.0243,5817.0
2021-06-10 12:15:00,78.85,78.95,78.85,78.92,7481.0,71.0333,71.1234,71.0333,71.0963,7481.0
2021-06-10 12:20:00,78.92,78.95,78.88,78.89,6115.0,71.0963,71.1234,71.0603,71.0693,6115.0
2021-06-10 12:25:00,78.89,78.89,78.75,78.76,16748.0,71.0693,71.0693,70.9432,70.9522,16748.0
2021-06-10 12:30:00,78.77,78.79,78.66,78.68,15807.0,70.9612,70.9792,70.8621,70.8801,15807.0
2021-06-10 12:35:00,78.69,78.76,78.69,78.75,10054.0,70.8891,70.9522,70.8891,70.9432,10054.0
2021-06-10 12:40:00,78.75,78.82,78.69,78.79,9314.0,70.9432,71.0062,70.8891,70.9792,9314.0
2021-06-10 12:45:00,78.82,78.89,78.8,78.83,9567.0,71.0062,71.0693,70.9882,71.0153,9567.0
2021-06-10 12:50:00,78.86,78.87,78.79,78.81,5571.0,71.0423,71.0513,70.9792,70.9972,5571.0
2021-06-10 12:55:00,78.82,78.82,78.73,78.81,6531.0,71.0062,71.0062,70.9252,70.9972,6531.0
2021-06-10 13:00:00,78.78,78.82,78.74,78.82,4402.0,70.9702,71.0062,70.9342,71.0062,4402.0
2021-06-10 13:05:00,78.83,78.84,78.78,78.84,28009.0,71.0153,71.0243,70.9702,71.0243,28009.0
2021-06-10 13:10:00,78.85,78.93,78.85,78.93,5611.0,71.0333,71.1053,71.0333,71.1053,5611.0
2021-06-10 13:15:00,78.93,78.94,78.89,78.92,7296.0,71.1053,71.1143,71.0693,71.0963,7296.0
2021-06-10 13:20:00,78.92,78.94,78.87,78.92,5947.0,71.0963,71.1143,71.0513,71.0963,5947.0
2021-06-10 13:25:00,78.92,78.93,78.88,78.91,8407.0,71.0963,71.1053,71.0603,71.0873,8407.0
2021-06-10 13:30:00,78.91,79.02,78.9,79.0,8065.0,71.0873,71.1864,71.0783,71.1684,8065.0
2021-06-10 13:35:00,79.01,79.06,78.99,79.03,6433.0,71.1774,71.2225,71.1594,71.1954,6433.0
2021-06-10 13:40:00,79.03,79.14,78.98,79.14,14716.0,71.1954,71.2945,71.1504,71.2945,14716.0
2021-06-10 13:45:00,79.14,79.2,79.07,79.09,11049.0,71.2945,71.3486,71.2315,71.2495,11049.0
2021-06-10 13:50:00,79.07,79.12,79.05,79.06,10817.0,71.2315,71.2765,71.2134,71.2225,10817.0
2021-06-10 13:55:00,79.07,79.11,79.06,79.06,8744.0,71.2315,71.2675,71.2225,71.2225,8744.0
2021-06-10 14:00:00,79.06,79.1,79.04,79.06,9197.0,71.2225,71.2585,71.2044,71.2225,9197.0
2021-06-10 14:05:00,79.06,79.09,79.01,79.06,7822.0,71.2225,71.2495,71.1774,71.2225,7822.0
2021-06-10 14:10:00,79.06,79.09,79.03,79.08,5592.0,71.2225,71.2495,71.1954,71.2405,5592.0
2021-06-10 14:15:00,79.08,79.11,79.07,79.1,7789.0,71.2405,71.2675,71.2315,71.2585,7789.0
2021-06-10 14:20:00,79.11,79.12,79.05,79.05,8386.0,71.2675,71.2765,71.2134,71.2134,8386.0
2021-06-10 14:25:00,79.06,79.07,79.0,79.02,7265.0,71.2225,71.2315,71.1684,71.1864,7265.0
2021-06-10 14:30:00,79.03,79.13,79.03,79.12,6446.0,71.1954,71.2855,71.1954,71.2765,6446.0
2021-06-10 14:35:00,79.13,79.15,79.11,79.14,6063.0,71.2855,71.3035,71.2675,71.2945,6063.0
2021-06-10 14:40:00,79.14,79.17,79.12,79.14,5690.0,71.2945,71.3215,71.2765,71.2945,5690.0
2021-06-10 14:45:00,79.13,79.14,79.09,79.09,7692.0,71.2855,71.2945,71.2495,71.2495,7692.0
2021-06-10 14:50:00,79.1,79.13,79.1,79.12,9654.0,71.2585,71.2855,71.2585,71.2765,9654.0
2021-06-10 14:55:00,79.12,79.12,79.09,79.1,8372.0,71.2765,71.2765,71.2495,71.2585,8372.0
2021-06-10 15:00:00,79.11,79.11,79.04,79.05,10222.0,71.2675,71.2675,71.2044,71.2134,10222.0
2021-06-10 15:05:00,79.05,79.05,79.01,79.03,8561.0,71.2134,71.2134,71.1774,71.1954,8561.0
2021-06-10 15:10:00,79.04,79.05,78.98,79.0,9715.0,71.2044,71.2134,71.1504,71.1684,9715.0
2021-06-10 15:15:00,79.01,79.04,78.97,78.97,12319.0,71.1774,71.2044,71.1414,71.1414,12319.0
2021-06-10 15:20:00,78.96,78.99,78.91,78.91,13033.0,71.1324,71.1594,71.0873,71.0873,13033.0
2021-06-10 15:25:00,78.9,78.93,78.86,78.92,15503.0,71.0783,71.1053,71.0423,71.0963,15503.0
2021-06-10 15:30:00,78.93,78.98,78.85,78.93,20570.0,71.1053,71.1504,71.0333,71.1053,20570.0
2021-06-10 15:35:00,78.93,78.97,78.9,78.9,29204.0,71.1053,71.1414,71.0783,71.0783,29204.0
2021-06-10 15:40:00,78.91,78.92,78.83,78.86,24589.0,71.0873,71.0963,71.0153,71.0423,24589.0
2021-06-10 15:45:00,78.86,78.86,78.77,78.84,34716.0,71.0423,71.0423,70.9612,71.0243,34716.0
2021-06-10 15:50:00,78.84,78.99,78.84,78.92,41095.0,71.0243,71.1594,71.0243,71.0963,41095.0
2021-06-10 15:55:00,78.9,79.01,78.87,78.93,77130.0,71.0783,71.1774,71.0513,71.1053,77130.0
2021-06-11 09:30:00,79.2,79.2,78.87,78.98,30826.0,71.3486,71.3486,71.0513,71.1504,30826.0
2021-06-11 09:35:00,78.89,79.16,78.88,79.16,4407.0,71.0693,71.3125,71.0603,71.3125,4407.0
2021-06-11 09:40:00,79.27,79.29,79.05,79.05,6287.0,71.4116,71.4297,71.2134,71.2134,6287.0
2021-06-11 09:45:00,79.03,79.13,78.96,79.05,11553.0,71.1954,71.2855,71.1324,71.2134,11553.0
2021-06-11 09:50:00,79.05,79.39,79.05,79.37,9123.0,71.2134,71.5197,71.2134,71.5017,9123.0
2021-06-11 09:55:00,79.37,79.37,79.25,79.28,5396.0,71.5017,71.5017,71.3936,71.4206,5396.0
2021-06-11 10:00:00,79.36,79.4,79.23,79.34,10799.0,71.4927,71.5287,71.3756,71.4747,10799.0
2021-06-11 10:05:00,79.31,79.42,79.28,79.32,6693.0,71.4477,71.5468,71.4206,71.4567,6693.0
2021-06-11 10:10:00,79.29,79.31,79.19,79.2,7253.0,71.4297,71.4477,71.3396,71.3486,7253.0
2021-06-11 10:15:00,79.17,79.28,79.14,79.23,6691.0,71.3215,71.4206,71.2945,71.3756,6691.0
2021-06-11 10:20:00,79.16,79.29,79.09,79.27,4756.0,71.3125,71.4297,71.2495,71.4116,4756.0
2021-06-11 10:25:00,79.29,79.43,79.28,79.36,7705.0,71.4297,71.5558,71.4206,71.4927,7705.0
2021-06-11 10:30:00,79.32,79.42,79.3,79.39,7834.0,71.4567,71.5468,71.4387,71.5197,7834.0
2021-06-11 10:35:00,79.39,79.46,79.36,79.39,10403.0,71.5197,71.5828,71.4927,71.5197,10403.0
2021-06-11 10:40:00,79.4,79.49,79.4,79.45,4916.0,71.5287,71.6098,71.5287,71.5738,4916.0
2021-06-11 10:45:00,79.46,79.59,79.46,79.53,8095.0,71.5828,71.6999,71.5828,71.6459,8095.0
2021-06-11 10:50:00,79.53,79.58,79.47,79.58,5149.0,71.6459,71.6909,71.5918,71.6909,5149.0
2021-06-11 10:55:00,79.6,79.61,79.5,79.52,5738.0,71.7089,71.7179,71.6188,71.6368,5738.0
2021-06-11 11:00:00,79.51,79.6,79.5,79.59,6508.0,71.6278,71.7089,71.6188,71.6999,6508.0
2021-06-11 11:05:00,79.59,79.71,79.57,79.71,7322.0,71.6999,71.808,71.6819,71.808,7322.0
2021-06-11 11:10:00,79.71,79.73,79.62,79.72,11602.0,71.808,71.826,71.7269,71.817,11602.0
2021-06-11 11:15:00,79.72,79.73,79.55,79.56,27817.0,71.817,71.826,71.6639,71.6729,27817.0
2021-06-11 11:20:00,79.56,79.56,79.43,79.45,12245.0,71.6729,71.6729,71.5558,71.5738,12245.0
2021-06-11 11:25:00,79.45,79.46,79.38,79.41,8771.0,71.5738,71.5828,71.5107,71.5378,8771.0
2021-06-11 11:30:00,79.41,79.44,79.38,79.41,7685.0,71.5378,71.5648,71.5107,71.5378,7685.0
2021-06-11 11:35:00,79.4,79.41,79.36,79.39,5431.0,71.5287,71.5378,71.4927,71.5197,5431.0
2021-06-11 11:40:00,79.41,79.47,79.4,79.46,7364.0,71.5378,71.5918,71.5287,71.5828,7364.0
2021-06-11 11:45:00,79.47,79.57,79.47,79.55,6082.0,71.5918,71.6819,71.5918,71.6639,6082.0
2021-06-11 11:50:00,79.55,79.57,79.53,79.55,2875.0,71.6639,71.6819,71.6459,71.6639,2875.0
2021-06-11 11:55:00,79.55,79.58,79.47,79.54,12129.0,71.6639,71.6909,71.5918,71.6549,12129.0
2021-06-11 12:00:00,79.57,79.57,79.54,79.55,2849.0,71.6819,71.6819,71.6549,71.6639,2849.0
2021-06-11 12:05:00,79.57,79.59,79.54,79.54,3779.0,71.6819,71.6999,71.6549,71.6549,3779.0
2021-06-11 12:10:00,79.53,79.54,79.48,79.51,3913.0,71.6459,71.6549,71.6008,71.6278,3913.0
2021-06-11 12:15:00,79.5,79.6,79.5,79.56,10094.0,71.6188,71.7089,71.6188,71.6729,10094.0
2021-06-11 12:20:00,79.54,79.6,79.51,79.58,4359.0,71.6549,71.7089,71.6278,71.6909,4359.0
2021-06-11 12:25:00,79.59,79.75,79.59,79.74,7226.0,71.6999,71.844,71.6999,71.835,7226.0
2021-06-11 12:30:00,79.7,79.72,79.67,79.71,3298.0,71.799,71.817,71.772,71.808,3298.0
2021-06-11 12:35:00,79.69,79.7,79.67,79.69,4548.0,71.79,71.799,71.772,71.79,4548.0
2021-06-11 12:40:00,79.7,79.72,79.67,79.7,3003.0,71.799,71.817,71.772,71.799,3003.0
2021-06-11 12:45:00,79.72,79.76,79.71,79.73,6077.0,71.817,71.8531,71.808,71.826,6077.0
2021-06-11 12:50:00,79.72,79.74,79.69,79.74,5507.0,71.817,71.835,71.79,71.835,5507.0
2021-06-11 12:55:00,79.73,79.75,79.72,79.75,6354.0,71.826,71.844,71.817,71.844,6354.0
2021-06-11 13:00:00,79.73,79.78,79.72,79.78,10506.0,71.826,71.8711,71.817,71.8711,10506.0
2021-06-11 13:05:00,79.77,79.8,79.77,79.79,3859.0,71.8621,71.8891,71.8621,71.8801,3859.0
2021-06-11 13:10:00,79.78,79.78,79.76,79.77,2590.0,71.8711,71.8711,71.8531,71.8621,2590.0
2021-06-11 13:15:00,79.79,79.8,79.76,79.77,5053.0,71.8801,71.8891,71.8531,71.8621,5053.0
2021-06-11 13:20:00,79.74,79.78,79.72,79.75,3242.0,71.835,71.8711,71.817,71.844,3242.0
2021-06-11 13:25:00,79.73,79.75,79.71,79.72,4854.0,71.826,71.844,71.808,71.817,4854.0
2021-06-11 13:30:00,79.72,79.72,79.66,79.68,13151.0,71.817,71.817,71.763,71.781,13151.0
2021-06-11 13:35:00,79.67,79.68,79.62,79.63,2990.0,71.772,71.781,71.7269,71.7359,2990.0
2021-06-11 13:40:00,79.63,79.66,79.59,79.6,12197.0,71.7359,71.763,71.6999,71.7089,12197.0
2021-06-11 13:45:00,79.6,79.62,79.57,79.6,23171.0,71.7089,71.7269,71.6819,71.7089,23171.0
2021-06-11 13:50:00,79.6,79.61,79.57,79.59,6190.0,71.7089,71.7179,71.6819,71.6999,6190.0
2021-06-11 13:55:00,79.59,79.6,79.57,79.57,7800.0,71.6999,71.7089,71.6819,71.6819,7800.0
2021-06-11 14:00:00,79.58,79.6,79.47,79.48,6865.0,71.6909,71.7089,71.5918,71.6008,6865.0
2021-06-11 14:05:00,79.48,79.5,79.46,79.5,7737.0,71.6008,71.6188,71.5828,71.6188,7737.0
2021-06-11 14:10:00,79.5,79.5,79.44,79.45,6583.0,71.6188,71.6188,71.5648,71.5738,6583.0
2021-06-11 14:15:00,79.45,79.46,79.37,79.39,11629.0,71.5738,71.5828,71.5017,71.5197,11629.0
2021-06-11 14:20:00,79.39,79.41,79.36,79.4,8779.0,71.5197,71.5378,71.4927,71.5287,8779.0
2021-06-11 14:25:00,79.41,79.41,79.37,79.4,7899.0,71.5378,71.5378,71.5017,71.5287,7899.0
2021-06-11 14:30:00,79.4,79.41,79.37,79.4,6899.0,71.5287,71.5378,71.5017,71.5287,6899.0
2021-06-11 14:35:00,79.4,79.41,79.35,79.36,5139.0,71.5287,71.5378,71.4837,71.4927,5139.0
2021-06-11 14:40:00,79.36,79.36,79.32,79.34,5396.0,71.4927,71.4927,71.4567,71.4747,5396.0
2021-06-11 14:45:00,79.34,79.41,79.34,79.4,7245.0,71.4747,71.5378,71.4747,71.5287,7245.0
2021-06-11 14:50:00,79.4,79.4,79.38,79.39,2715.0,71.5287,71.5287,71.5107,71.5197,2715.0
2021-06-11 14:55:00,79.4,79.41,79.38,79.39,13904.0,71.5287,71.5378,71.5107,71.5197,13904.0
2021-06-11 15:00:00,79.38,79.41,79.38,79.39,7001.0,71.5107,71.5378,71.5107,71.5197,7001.0
2021-06-11 15:05:00,79.38,79.42,79.36,79.4,25463.0,71.5107,71.5468,71.4927,71.5287,25463.0
2021-06-11 15:10:00,79.4,79.41,79.35,79.35,9760.0,71.5287,71.5378,71.4837,71.4837,9760.0
2021-06-11 15:15:00,79.35,79.39,79.34,79.34,9283.0,71.4837,71.5197,71.4747,71.4747,9283.0
2021-06-11 15:20:00,79.35,79.36,79.33,79.34,10702.0,71.4837,71.4927,71.4657,71.4747,10702.0
2021-06-11 15:25:00,79.35,79.36,79.34,79.36,17926.0,71.4837,71.4927,71.4747,71.4927,17926.0
2021-06-11 15:30:00,79.35,79.36,79.3,79.31,17337.0,71.4837,71.4927,71.4387,71.4477,17337.0
2021-06-11 15:35:00,79.31,79.37,79.31,79.34,29213.0,71.4477,71.5017,71.4477,71.4747,29213.0
2021-06-11 15:40:00,79.35,79.51,79.33,79.49,63496.0,71.4837,71.6278,71.4657,71.6098,63496.0
2021-06-11 15:45:00,79.49,79.71,79.47,79.69,38067.0,71.6098,71.808,71.5918,71.79,38067.0
2021-06-11 15:50:00,79.7,79.93,79.69,79.92,83882.0,71.799,72.0062,71.79,71.9972,83882.0
2021-06-11 15:55:00,79.92,79.95,79.84,79.87,126127.0,71.9972,72.0242,71.9251,71.9522,126127.0
2021-06-14 09:30:00,79.88,80.25,79.88,80.25,22756.0,71.9612,72.2945,71.9612,72.2945,22756.0
2021-06-14 09:35:00,80.3,80.31,80.06,80.17,9814.0,72.3395,72.3485,72.1233,72.2224,9814.0
2021-06-14 09:40:00,80.17,80.21,79.93,79.93,5140.0,72.2224,72.2584,72.0062,72.0062,5140.0
2021-06-14 09:45:00,79.99,80.09,79.8,79.83,17461.0,72.0603,72.1503,71.8891,71.9161,17461.0
2021-06-14 09:50:00,79.86,79.86,79.67,79.79,8250.0,71.9431,71.9431,71.772,71.8801,8250.0
2021-06-14 09:55:00,79.79,79.83,79.66,79.69,7579.0,71.8801,71.9161,71.763,71.79,7579.0
2021-06-14 10:00:00,79.69,79.73,79.59,79.61,6780.0,71.79,71.826,71.6999,71.7179,6780.0
2021-06-14 10:05:00,79.61,79.61,79.47,79.47,9077.0,71.7179,71.7179,71.5918,71.5918,9077.0
2021-06-14 10:10:00,79.42,79.59,79.41,79.55,3018.0,71.5468,71.6999,71.5378,71.6639,3018.0
2021-06-14 10:15:00,79.53,79.63,79.53,79.57,7831.0,71.6459,71.7359,71.6459,71.6819,7831.0
2021-06-14 10:20:00,79.54,79.54,79.4,79.4,21144.0,71.6549,71.6549,71.5287,71.5287,21144.0
2021-06-14 10:25:00,79.37,79.42,79.23,79.27,11160.0,71.5017,71.5468,71.3756,71.4116,11160.0
2021-06-14 10:30:00,79.25,79.25,79.1,79.11,8836.0,71.3936,71.3936,71.2585,71.2675,8836.0
2021-06-14 10:35:00,79.1,79.16,79.03,79.14,8934.0,71.2585,71.3125,71.1954,71.2945,8934.0
2021-06-14 10:40:00,79.15,79.15,78.96,79.01,13940.0,71.3035,71.3035,71.1324,71.1774,13940.0
2021-06-14 10:45:00,79.05,79.11,79.01,79.02,9128.0,71.2134,71.2675,71.1774,71.1864,9128.0
2021-06-14 10:50:00,79.02,79.05,78.97,78.97,7339.0,71.1864,71.2134,71.1414,71.1414,7339.0
2021-06-14 10:55:00,78.98,79.0,78.8,78.89,19933.0,71.1504,71.1684,70.9882,71.0693,19933.0
2021-06-14 11:00:00,78.9,78.97,78.87,78.93,7924.0,71.0783,71.1414,71.0513,71.1053,7924.0
2021-06-14 11:05:00,78.96,78.98,78.87,78.91,6435.0,71.1324,71.1504,71.0513,71.0873,6435.0
2021-06-14 11:10:00,78.91,79.02,78.91,78.92,5397.0,71.0873,71.1864,71.0873,71.0963,5397.0
2021-06-14 11:15:00,78.89,79.02,78.89,78.98,3863.0,71.0693,71.1864,71.0693,71.1504,3863.0
2021-06-14 11:20:00,78.97,78.98,78.89,78.91,5111.0,71.1414,71.1504,71.0693,71.0873,5111.0
2021-06-14 11:25:00,78.93,78.97,78.89,78.96,6501.0,71.1053,71.1414,71.0693,71.1324,6501.0
2021-06-14 11:30:00,78.98,78.99,78.88,78.92,5548.0,71.1504,71.1594,71.0603,71.0963,5548.0
2021-06-14 11:35:00,78.95,79.06,78.94,79.01,7756.0,71.1234,71.2225,71.1143,71.1774,7756.0
2021-06-14 11:40:00,79.02,79.08,79.01,79.01,6430.0,71.1864,71.2405,71.1774,71.1774,6430.0
2021-06-14 11:45:00,79.02,79.08,78.99,79.06,4220.0,71.1864,71.2405,71.1594,71.2225,4220.0
2021-06-14 11:50:00,79.05,79.1,79.02,79.08,3826.0,71.2134,71.2585,71.1864,71.2405,3826.0
2021-06-14 11:55:00,79.09,79.09,79.02,79.06,6293.0,71.2495,71.2495,71.1864,71.2225,6293.0
2021-06-14 12:00:00,79.09,79.12,79.05,79.1,5695.0,71.2495,71.2765,71.2134,71.2585,5695.0
2021-06-14 12:05:00,79.1,79.1,79.04,79.05,4797.0,71.2585,71.2585,71.2044,71.2134,4797.0
2021-06-14 12:10:00,79.05,79.16,79.05,79.14,9063.0,71.2134,71.3125,71.2134,71.2945,9063.0
2021-06-14 12:15:00,79.11,79.16,79.11,79.14,4181.0,71.2675,71.3125,71.2675,71.2945,4181.0
2021-06-14 12:20:00,79.15,79.19,79.09,79.09,4788.0,71.3035,71.3396,71.2495,71.2495,4788.0
2021-06-14 12:25:00,79.1,79.13,79.09,79.12,5404.0,71.2585,71.2855,71.2495,71.2765,5404.0
2021-06-14 12:30:00,79.12,79.12,79.08,79.1,6429.0,71.2765,71.2765,71.2405,71.2585,6429.0
2021-06-14 12:35:00,79.11,79.16,79.08,79.11,4401.0,71.2675,71.3125,71.2405,71.2675,4401.0
2021-06-14 12:40:00,79.12,79.13,79.09,79.12,3915.0,71.2765,71.2855,71.2495,71.2765,3915.0
2021-06-14 12:45:00,79.1,79.12,79.07,79.1,8852.0,71.2585,71.2765,71.2315,71.2585,8852.0
2021-06-14 12:50:00,79.1,79.1,79.06,79.08,7475.0,71.2585,71.2585,71.2225,71.2405,7475.0
2021-06-14 12:55:00,79.1,79.1,79.04,79.09,8592.0,71.2585,71.2585,71.2044,71.2495,8592.0
2021-06-14 13:00:00,79.09,79.13,79.05,79.1,9755.0,71.2495,71.2855,71.2134,71.2585,9755.0
2021-06-14 13:05:00,79.1,79.15,79.09,79.11,6644.0,71.2585,71.3035,71.2495,71.2675,6644.0
2021-06-14 13:10:00,79.12,79.21,79.07,79.14,19194.0,71.2765,71.3576,71.2315,71.2945,19194.0
2021-06-14 13:15:00,79.13,79.13,79.08,79.1,4285.0,71.2855,71.2855,71.2405,71.2585,4285.0
2021-06-14 13:20:00,79.07,79.1,79.07,79.09,4577.0,71.2315,71.2585,71.2315,71.2495,4577.0
2021-06-14 13:25:00,79.09,79.13,79.08,79.1,2606.0,71.2495,71.2855,71.2405,71.2585,2606.0
2021-06-14 13:30:00,79.1,79.11,79.07,79.08,7534.0,71.2585,71.2675,71.2315,71.2405,7534.0
2021-06-14 13:35:00,79.09,79.13,79.08,79.13,4928.0,71.2495,71.2855,71.2405,71.2855,4928.0
2021-06-14 13:40:00,79.12,79.18,79.07,79.08,4556.0,71.2765,71.3306,71.2315,71.2405,4556.0
2021-06-14 13:45:00,79.08,79.16,79.08,79.15,7025.0,71.2405,71.3125,71.2405,71.3035,7025.0
2021-06-14 13:50:00,79.15,79.15,79.13,79.14,4312.0,71.3035,71.3035,71.2855,71.2945,4312.0
2021-06-14 13:55:00,79.14,79.18,79.13,79.16,3794.0,71.2945,71.3306,71.2855,71.3125,3794.0
2021-06-14 14:00:00,79.16,79.18,79.13,79.17,6472.0,71.3125,71.3306,71.2855,71.3215,6472.0
2021-06-14 14:05:00,79.17,79.23,79.15,79.16,3423.0,71.3215,71.3756,71.3035,71.3125,3423.0
2021-06-14 14:10:00,79.18,79.21,79.1,79.13,3892.0,71.3306,71.3576,71.2585,71.2855,3892.0
2021-06-14 14:15:00,79.12,79.15,79.11,79.13,3063.0,71.2765,71.3035,71.2675,71.2855,3063.0
2021-06-14 14:20:00,79.14,79.21,79.08,79.17,10860.0,71.2945,71.3576,71.2405,71.3215,10860.0
2021-06-14 14:25:00,79.15,79.17,79.14,79.15,3090.0,71.3035,71.3215,71.2945,71.3035,3090.0
2021-06-14 14:30:00,79.16,79.19,79.15,79.16,5958.0,71.3125,71.3396,71.3035,71.3125,5958.0
2021-06-14 14:35:00,79.17,79.17,79.14,79.17,15547.0,71.3215,71.3215,71.2945,71.3215,15547.0
2021-06-14 14:40:00,79.17,79.19,79.14,79.18,7827.0,71.3215,71.3396,71.2945,71.3306,7827.0
2021-06-14 14:45:00,79.16,79.23,79.15,79.2,6676.0,71.3125,71.3756,71.3035,71.3486,6676.0
2021-06-14 14:50:00,79.2,79.24,79.19,79.23,5198.0,71.3486,71.3846,71.3396,71.3756,5198.0
2021-06-14 14:55:00,79.23,79.25,79.2,79.23,15114.0,71.3756,71.3936,71.3486,71.3756,15114.0
2021-06-14 15:00:00,79.24,79.39,79.24,79.37,13378.0,71.3846,71.5197,71.3846,71.5017,13378.0
2021-06-14 15:05:00,79.37,79.46,79.34,79.45,15805.0,71.5017,71.5828,71.4747,71.5738,15805.0
2021-06-14 15:10:00,79.44,79.45,79.38,79.41,25355.0,71.5648,71.5738,71.5107,71.5378,25355.0
2021-06-14 15:15:00,79.41,79.45,79.4,79.45,12275.0,71.5378,71.5738,71.5287,71.5738,12275.0
2021-06-14 15:20:00,79.45,79.53,79.44,79.5,11138.0,71.5738,71.6459,71.5648,71.6188,11138.0
2021-06-14 15:25:00,79.49,79.49,79.34,79.37,12768.0,71.6098,71.6098,71.4747,71.5017,12768.0
2021-06-14 15:30:00,79.37,79.4,79.36,79.38,10246.0,71.5017,71.5287,71.4927,71.5107,10246.0
2021-06-14 15:35:00,79.37,79.4,79.35,79.37,16301.0,71.5017,71.5287,71.4837,71.5017,16301.0
2021-06-14 15:40:00,79.37,79.39,79.35,79.36,44962.0,71.5017,71.5197,71.4837,71.4927,44962.0
2021-06-14 15:45:00,79.37,79.4,79.34,79.37,26454.0,71.5017,71.5287,71.4747,71.5017,26454.0
2021-06-14 15:50:00,79.36,79.42,79.35,79.38,30900.0,71.4927,71.5468,71.4837,71.5107,30900.0
2021-06-14 15:55:00,79.37,79.42,79.35,79.41,73641.0,71.5017,71.5468,71.4837,71.5378,73641.0
2021-06-15 09:30:00,79.62,79.84,79.45,79.81,22083.0,71.7269,71.9251,71.5738,71.8981,22083.0
2021-06-15 09:35:00,79.78,79.78,79.4,79.6,40219.0,71.8711,71.8711,71.5287,71.7089,40219.0
2021-06-15 09:40:00,79.56,79.7,79.46,79.5,6043.0,71.6729,71.799,71.5828,71.6188,6043.0
2021-06-15 09:45:00,79.52,79.53,79.44,79.5,17827.0,71.6368,71.6459,71.5648,71.6188,17827.0
2021-06-15 09:50:00,79.48,79.65,79.42,79.53,16262.0,71.6008,71.754,71.5468,71.6459,16262.0
2021-06-15 09:55:00,79.56,79.63,79.51,79.63,4118.0,71.6729,71.7359,71.6278,71.7359,4118.0
2021-06-15 10:00:00,79.63,79.8,79.63,79.73,6792.0,71.7359,71.8891,71.7359,71.826,6792.0
2021-06-15 10:05:00,79.77,79.83,79.65,79.65,5309.0,71.8621,71.9161,71.754,71.754,5309.0
2021-06-15 10:10:00,79.67,79.67,79.55,79.64,5617.0,71.772,71.772,71.6639,71.745,5617.0
2021-06-15 10:15:00,79.61,79.66,79.53,79.53,6815.0,71.7179,71.763,71.6459,71.6459,6815.0
2021-06-15 10:20:00,79.5,79.59,79.46,79.55,9175.0,71.6188,71.6999,71.5828,71.6639,9175.0
2021-06-15 10:25:00,79.56,79.67,79.5,79.61,6867.0,71.6729,71.772,71.6188,71.7179,6867.0
2021-06-15 10:30:00,79.6,79.6,79.49,79.51,4150.0,71.7089,71.7089,71.6098,71.6278,4150.0
2021-06-15 10:35:00,79.52,79.56,79.48,79.56,7926.0,71.6368,71.6729,71.6008,71.6729,7926.0
2021-06-15 10:40:00,79.57,79.57,79.48,79.54,4632.0,71.6819,71.6819,71.6008,71.6549,4632.0
2021-06-15 10:45:00,79.53,79.54,79.37,79.41,7573.0,71.6459,71.6549,71.5017,71.5378,7573.0
2021-06-15 10:50:00,79.42,79.57,79.39,79.56,7707.0,71.5468,71.6819,71.5197,71.6729,7707.0
2021-06-15 10:55:00,79.53,79.55,79.5,79.55,2780.0,71.6459,71.6639,71.6188,71.6639,2780.0
2021-06-15 11:00:00,79.56,79.56,79.47,79.52,12909.0,71.6729,71.6729,71.5918,71.6368,12909.0
2021-06-15 11:05:00,79.5,79.54,79.48,79.51,11846.0,71.6188,71.6549,71.6008,71.6278,11846.0
2021-06-15 11:10:00,79.51,79.53,79.43,79.44,10942.0,71.6278,71.6459,71.5558,71.5648,10942.0
2021-06-15 11:15:00,79.44,79.47,79.38,79.47,9181.0,71.5648,71.5918,71.5107,71.5918,9181.0
2021-06-15 11:20:00,79.47,79.48,79.43,79.48,3189.0,71.5918,71.6008,71.5558,71.6008,3189.0
2021-06-15 11:25:00,79.48,79.59,79.46,79.59,5081.0,71.6008,71.6999,71.5828,71.6999,5081.0
2021-06-15 11:30:00,79.56,79.56,79.4,79.4,3773.0,71.6729,71.6729,71.5287,71.5287,3773.0
2021-06-15 11:35:00,79.38,79.4,79.33,79.33,4442.0,71.5107,71.5287,71.4657,71.4657,4442.0
2021-06-15 11:40:00,79.34,79.34,79.27,79.27,7511.0,71.4747,71.4747,71.4116,71.4116,7511.0
2021-06-15 11:45:00,79.28,79.28,79.19,79.23,8646.0,71.4206,71.4206,71.3396,71.3756,8646.0
2021-06-15 11:50:00,79.22,79.26,79.12,79.12,7150.0,71.3666,71.4026,71.2765,71.2765,7150.0
2021-06-15 11:55:00,79.13,79.18,79.11,79.16,4365.0,71.2855,71.3306,71.2675,71.3125,4365.0
2021-06-15 12:00:00,79.17,79.21,79.16,79.2,3650.0,71.3215,71.3576,71.3125,71.3486,3650.0
2021-06-15 12:05:00,79.18,79.28,79.15,79.27,1714.0,71.3306,71.4206,71.3035,71.4116,1714.0
2021-06-15 12:10:00,79.3,79.3,79.15,79.24,23299.0,71.4387,71.4387,71.3035,71.3846,23299.0
2021-06-15 12:15:00,79.24,79.3,79.24,79.25,13555.0,71.3846,71.4387,71.3846,71.3936,13555.0
2021-06-15 12:20:00,79.26,79.32,79.24,79.29,8457.0,71.4026,71.4567,71.3846,71.4297,8457.0
2021-06-15 12:25:00,79.29,79.29,79.23,79.29,5646.0,71.4297,71.4297,71.3756,71.4297,5646.0
2021-06-15 12:30:00,79.29,79.29,79.26,79.28,3527.0,71.4297,71.4297,71.4026,71.4206,3527.0
2021-06-15 12:35:00,79.29,79.3,79.24,79.24,3462.0,71.4297,71.4387,71.3846,71.3846,3462.0
2021-06-15 12:40:00,79.25,79.29,79.24,79.27,3726.0,71.3936,71.4297,71.3846,71.4116,3726.0
2021-06-15 12:45:00,79.26,79.37,79.26,79.37,3037.0,71.4026,71.5017,71.4026,71.5017,3037.0
2021-06-15 12:50:00,79.37,79.43,79.37,79.38,14293.0,71.5017,71.5558,71.5017,71.5107,14293.0
2021-06-15 12:55:00,79.39,79.49,79.38,79.45,12696.0,71.5197,71.6098,71.5107,71.5738,12696.0
2021-06-15 13:00:00,79.45,79.53,79.43,79.49,23077.0,71.5738,71.6459,71.5558,71.6098,23077.0
2021-06-15 13:05:00,79.49,79.5,79.45,79.45,3178.0,71.6098,71.6188,71.5738,71.5738,3178.0
2021-06-15 13:10:00,79.39,79.4,79.33,79.39,2995.0,71.5197,71.5287,71.4657,71.5197,2995.0
2021-06-15 13:15:00,79.4,79.4,79.36,79.38,2487.0,71.5287,71.5287,71.4927,71.5107,2487.0
2021-06-15 13:20:00,79.37,79.39,79.35,79.37,4706.0,71.5017,71.5197,71.4837,71.5017,4706.0
2021-06-15 13:25:00,79.37,79.41,79.34,79.41,6319.0,71.5017,71.5378,71.4747,71.5378,6319.0
2021-06-15 13:30:00,79.41,79.42,79.39,79.41,6960.0,71.5378,71.5468,71.5197,71.5378,6960.0
2021-06-15 13:35:00,79.4,79.4,79.38,79.39,1576.0,71.5287,71.5287,71.5107,71.5197,1576.0
2021-06-15 13:40:00,79.39,79.44,79.39,79.41,4761.0,71.5197,71.5648,71.5197,71.5378,4761.0
2021-06-15 13:45:00,79.38,79.38,79.35,79.37,2779.0,71.5107,71.5107,71.4837,71.5017,2779.0
2021-06-15 13:50:00,79.38,79.44,79.36,79.42,8418.0,71.5107,71.5648,71.4927,71.5468,8418.0
2021-06-15 13:55:00,79.45,79.5,79.43,79.46,7333.0,71.5738,71.6188,71.5558,71.5828,7333.0
2021-06-15 14:00:00,79.47,79.61,79.46,79.59,9406.0,71.5918,71.7179,71.5828,71.6999,9406.0
2021-06-15 14:05:00,79.6,79.65,79.59,79.59,8277.0,71.7089,71.754,71.6999,71.6999,8277.0
2021-06-15 14:10:00,79.57,79.63,79.53,79.56,28668.0,71.6819,71.7359,71.6459,71.6729,28668.0
2021-06-15 14:15:00,79.55,79.61,79.55,79.59,4618.0,71.6639,71.7179,71.6639,71.6999,4618.0
2021-06-15 14:20:00,79.58,79.6,79.55,79.58,4666.0,71.6909,71.7089,71.6639,71.6909,4666.0
2021-06-15 14:25:00,79.57,79.63,79.56,79.6,5515.0,71.6819,71.7359,71.6729,71.7089,5515.0
2021-06-15 14:30:00,79.6,79.67,79.58,79.63,10475.0,71.7089,71.772,71.6909,71.7359,10475.0
2021-06-15 14:35:00,79.62,79.66,79.6,79.63,4455.0,71.7269,71.763,71.7089,71.7359,4455.0
2021-06-15 14:40:00,79.63,79.64,79.59,79.64,10872.0,71.7359,71.745,71.6999,71.745,10872.0
2021-06-15 14:45:00,79.64,79.64,79.6,79.61,9033.0,71.745,71.745,71.7089,71.7179,9033.0
2021-06-15 14:50:00,79.62,79.63,79.57,79.63,23107.0,71.7269,71.7359,71.6819,71.7359,23107.0
2021-06-15 14:55:00,79.63,79.64,79.57,79.59,8204.0,71.7359,71.745,71.6819,71.6999,8204.0
2021-06-15 15:00:00,79.56,79.58,79.46,79.46,10608.0,71.6729,71.6909,71.5828,71.5828,10608.0
2021-06-15 15:05:00,79.46,79.49,79.45,79.45,6699.0,71.5828,71.6098,71.5738,71.5738,6699.0
2021-06-15 15:10:00,79.46,79.49,79.44,79.47,19395.0,71.5828,71.6098,71.5648,71.5918,19395.0
2021-06-15 15:15:00,79.49,79.5,79.42,79.46,30531.0,71.6098,71.6188,71.5468,71.5828,30531.0
2021-06-15 15:20:00,79.47,79.51,79.45,79.45,7149.0,71.5918,71.6278,71.5738,71.5738,7149.0
2021-06-15 15:25:00,79.46,79.46,79.29,79.3,38863.0,71.5828,71.5828,71.4297,71.4387,38863.0
2021-06-15 15:30:00,79.31,79.36,79.27,79.36,10864.0,71.4477,71.4927,71.4116,71.4927,10864.0
2021-06-15 15:35:00,79.35,79.36,79.24,79.26,49837.0,71.4837,71.4927,71.3846,71.4026,49837.0
2021-06-15 15:40:00,79.27,79.36,79.27,79.32,7109.0,71.4116,71.4927,71.4116,71.4567,7109.0
2021-06-15 15:45:00,79.31,79.42,79.3,79.42,15466.0,71.4477,71.5468,71.4387,71.5468,15466.0
2021-06-15 15:50:00,79.42,79.42,79.26,79.32,21992.0,71.5468,71.5468,71.4026,71.4567,21992.0
2021-06-15 15:55:00,79.31,79.31,79.15,79.23,72358.0,71.4477,71.4477,71.3035,71.3756,72358.0
2021-06-16 09:30:00,79.11,79.27,78.61,78.73,27372.0,71.2675,71.4116,70.8171,70.9252,27372.0
2021-06-16 09:35:00,78.73,78.85,78.68,78.82,9237.0,70.9252,71.0333,70.8801,71.0062,9237.0
2021-06-16 09:40:00,78.76,78.77,78.39,78.46,25420.0,70.9522,70.9612,70.6189,70.6819,25420.0
2021-06-16 09:45:00,78.46,78.54,78.2,78.31,14638.0,70.6819,70.754,70.4477,70.5468,14638.0
2021-06-16 09:50:00,78.28,78.34,78.17,78.21,5467.0,70.5198,70.5738,70.4207,70.4567,5467.0
2021-06-16 09:55:00,78.24,78.41,78.15,78.41,7940.0,70.4837,70.6369,70.4027,70.6369,7940.0
2021-06-16 10:00:00,78.39,78.46,78.3,78.34,6780.0,70.6189,70.6819,70.5378,70.5738,6780.0
2021-06-16 10:05:00,78.35,78.35,78.23,78.29,8934.0,70.5828,70.5828,70.4747,70.5288,8934.0
2021-06-16 10:10:00,78.3,78.35,78.25,78.33,6974.0,70.5378,70.5828,70.4928,70.5648,6974.0
2021-06-16 10:15:00,78.31,78.32,78.16,78.17,4223.0,70.5468,70.5558,70.4117,70.4207,4223.0
2021-06-16 10:20:00,78.16,78.16,78.02,78.04,15790.0,70.4117,70.4117,70.2856,70.3036,15790.0
2021-06-16 10:25:00,78.03,78.09,77.93,78.06,25146.0,70.2946,70.3486,70.2045,70.3216,25146.0
2021-06-16 10:30:00,78.03,78.12,78.01,78.08,7466.0,70.2946,70.3756,70.2765,70.3396,7466.0
2021-06-16 10:35:00,78.09,78.16,78.03,78.09,13201.0,70.3486,70.4117,70.2946,70.3486,13201.0
2021-06-16 10:40:00,78.11,78.15,78.07,78.15,12788.0,70.3666,70.4027,70.3306,70.4027,12788.0
2021-06-16 10:45:00,78.15,78.24,78.14,78.16,19318.0,70.4027,70.4837,70.3937,70.4117,19318.0
2021-06-16 10:50:00,78.16,78.16,78.06,78.13,15370.0,70.4117,70.4117,70.3216,70.3846,15370.0
2021-06-16 10:55:00,78.1,78.31,78.08,78.23,46130.0,70.3576,70.5468,70.3396,70.4747,46130.0
2021-06-16 11:00:00,78.23,78.41,78.22,78.36,13181.0,70.4747,70.6369,70.4657,70.5918,13181.0
2021-06-16 11:05:00,78.36,78.36,78.24,78.24,7303.0,70.5918,70.5918,70.4837,70.4837,7303.0
2021-06-16 11:10:00,78.25,78.27,78.18,78.27,6943.0,70.4928,70.5108,70.4297,70.5108,6943.0
2021-06-16 11:15:00,78.28,78.43,78.27,78.43,7431.0,70.5198,70.6549,70.5108,70.6549,7431.0
2021-06-16 11:20:00,78.43,78.55,78.4,78.52,15629.0,70.6549,70.763,70.6279,70.736,15629.0
2021-06-16 11:25:00,78.54,78.62,78.54,78.59,10898.0,70.754,70.8261,70.754,70.799,10898.0
2021-06-16 11:30:00,78.58,78.61,78.54,78.6,5984.0,70.79,70.8171,70.754,70.8081,5984.0
2021-06-16 11:35:00,78.63,78.63,78.56,78.57,5864.0,70.8351,70.8351,70.772,70.781,5864.0
2021-06-16 11:40:00,78.6,78.67,78.51,78.65,14107.0,70.8081,70.8711,70.727,70.8531,14107.0
2021-06-16 11:45:00,78.65,78.65,78.57,78.57,11824.0,70.8531,70.8531,70.781,70.781,11824.0
2021-06-16 11:50:00,78.58,78.65,78.58,78.64,7791.0,70.79,70.8531,70.79,70.8441,7791.0
2021-06-16 11:55:00,78.67,78.71,78.65,78.65,4923.0,70.8711,70.9071,70.8531,70.8531,4923.0
2021-06-16 12:00:00,78.64,78.67,78.6,78.6,2786.0,70.8441,70.8711,70.8081,70.8081,2786.0
2021-06-16 12:05:00,78.61,78.65,78.58,78.58,4912.0,70.8171,70.8531,70.79,70.79,4912.0
2021-06-16 12:10:00,78.57,78.59,78.52,78.52,7401.0,70.781,70.799,70.736,70.736,7401.0
2021-06-16 12:15:00,78.51,78.53,78.41,78.42,4757.0,70.727,70.745,70.6369,70.6459,4757.0
2021-06-16 12:20:00,78.42,78.48,78.41,78.45,5230.0,70.6459,70.6999,70.6369,70.6729,5230.0
2021-06-16 12:25:00,78.45,78.46,78.4,78.4,4281.0,70.6729,70.6819,70.6279,70.6279,4281.0
2021-06-16 12:30:00,78.42,78.49,78.4,78.49,4473.0,70.6459,70.709,70.6279,70.709,4473.0
2021-06-16 12:35:00,78.49,78.49,78.39,78.39,15478.0,70.709,70.709,70.6189,70.6189,15478.0
2021-06-16 12:40:00,78.4,78.47,78.38,78.47,8879.0,70.6279,70.6909,70.6099,70.6909,8879.0
2021-06-16 12:45:00,78.46,78.48,78.44,78.44,5833.0,70.6819,70.6999,70.6639,70.6639,5833.0
2021-06-16 12:50:00,78.43,78.44,78.38,78.38,4376.0,70.6549,70.6639,70.6099,70.6099,4376.0
2021-06-16 12:55:00,78.38,78.42,78.37,78.42,8527.0,70.6099,70.6459,70.6009,70.6459,8527.0
2021-06-16 13:00:00,78.42,78.44,78.39,78.4,5685.0,70.6459,70.6639,70.6189,70.6279,5685.0
2021-06-16 13:05:00,78.39,78.39,78.28,78.29,5833.0,70.6189,70.6189,70.5198,70.5288,5833.0
2021-06-16 13:10:00,78.31,78.36,78.3,78.31,4495.0,70.5468,70.5918,70.5378,70.5468,4495.0
2021-06-16 13:15:00,78.33,78.34,78.25,78.25,5654.0,70.5648,70.5738,70.4928,70.4928,5654.0
2021-06-16 13:20:00,78.25,78.26,78.16,78.17,6633.0,70.4928,70.5018,70.4117,70.4207,6633.0
2021-06-16 13:25:00,78.17,78.18,78.11,78.12,6751.0,70.4207,70.4297,70.3666,70.3756,6751.0
2021-06-16 13:30:00,78.09,78.15,78.08,78.13,9799.0,70.3486,70.4027,70.3396,70.3846,9799.0
2021-06-16 13:35:00,78.13,78.14,78.05,78.08,7143.0,70.3846,70.3937,70.3126,70.3396,7143.0
2021-06-16 13:40:00,78.1,78.12,78.07,78.07,6475.0,70.3576,70.3756,70.3306,70.3306,6475.0
2021-06-16 13:45:00,78.06,78.08,77.99,78.04,9319.0,70.3216,70.3396,70.2585,70.3036,9319.0
2021-06-16 13:50:00,78.02,78.15,77.95,78.13,7418.0,70.2856,70.4027,70.2225,70.3846,7418.0
2021-06-16 13:55:00,78.15,78.21,78.12,78.15,6267.0,70.4027,70.4567,70.3756,70.4027,6267.0
2021-06-16 14:00:00,78.11,78.11,77.5,77.7,21369.0,70.3666,70.3666,69.8171,69.9973,21369.0
2021-06-16 14:05:00,77.69,78.05,77.65,77.85,10538.0,69.9883,70.3126,69.9522,70.1324,10538.0
2021-06-16 14:10:00,77.8,77.91,77.71,77.73,11093.0,70.0874,70.1865,70.0063,70.0243,11093.0
2021-06-16 14:15:00,77.69,77.72,77.58,77.65,6595.0,69.9883,70.0153,69.8892,69.9522,6595.0
2021-06-16 14:20:00,77.66,77.74,77.57,77.57,7715.0,69.9612,70.0333,69.8802,69.8802,7715.0
2021-06-16 14:25:00,77.58,77.77,77.58,77.67,13835.0,69.8892,70.0603,69.8892,69.9702,13835.0
2021-06-16 14:30:00,77.66,77.76,77.52,77.7,22700.0,69.9612,70.0513,69.8351,69.9973,22700.0
2021-06-16 14:35:00,77.71,77.84,77.58,77.7,31195.0,70.0063,70.1234,69.8892,69.9973,31195.0
2021-06-16 14:40:00,77.7,77.7,77.5,77.51,9457.0,69.9973,69.9973,69.8171,69.8261,9457.0
2021-06-16 14:45:00,77.53,77.68,77.51,77.57,13015.0,69.8441,69.9793,69.8261,69.8802,13015.0
2021-06-16 14:50:00,77.52,77.66,77.52,77.64,9287.0,69.8351,69.9612,69.8351,69.9432,9287.0
2021-06-16 14:55:00,77.63,77.7,77.56,77.68,8771.0,69.9342,69.9973,69.8712,69.9793,8771.0
2021-06-16 15:00:00,77.67,77.69,77.59,77.6,9619.0,69.9702,69.9883,69.8982,69.9072,9619.0
2021-06-16 15:05:00,77.6,77.68,77.57,77.67,23838.0,69.9072,69.9793,69.8802,69.9702,23838.0
2021-06-16 15:10:00,77.68,77.7,77.62,77.66,26834.0,69.9793,69.9973,69.9252,69.9612,26834.0
2021-06-16 15:15:00,77.66,77.66,77.51,77.6,19450.0,69.9612,69.9612,69.8261,69.9072,19450.0
2021-06-16 15:20:00,77.58,77.69,77.55,77.67,19156.0,69.8892,69.9883,69.8621,69.9702,19156.0
2021-06-16 15:25:00,77.66,77.77,77.62,77.65,32336.0,69.9612,70.0603,69.9252,69.9522,32336.0
2021-06-16 15:30:00,77.63,77.66,77.5,77.55,27826.0,69.9342,69.9612,69.8171,69.8621,27826.0
2021-06-16 15:35:00,77.55,77.66,77.51,77.6,50865.0,69.8621,69.9612,69.8261,69.9072,50865.0
2021-06-16 15:40:00,77.6,77.63,77.49,77.61,98645.0,69.9072,69.9342,69.8081,69.9162,98645.0
2021-06-16 15:45:00,77.61,77.65,77.53,77.53,32355.0,69.9162,69.9522,69.8441,69.8441,32355.0
2021-06-16 15:50:00,77.52,77.58,77.49,77.57,52995.0,69.8351,69.8892,69.8081,69.8802,52995.0
2021-06-16 15:55:00,77.57,77.64,77.41,77.44,96902.0,69.8802,69.9432,69.736,69.763,96902.0
2021-06-17 09:30:00,77.77,77.84,77.45,77.45,28913.0,70.0603,70.1234,69.7721,69.7721,28913.0
2021-06-17 09:35:00,77.44,77.67,77.33,77.64,10675.0,69.763,69.9702,69.664,69.9432,10675.0
2021-06-17 09:40:00,77.66,77.75,77.38,77.44,16951.0,69.9612,70.0423,69.709,69.763,16951.0
2021-06-17 09:45:00,77.45,77.47,77.19,77.21,20712.0,69.7721,69.7901,69.5378,69.5558,20712.0
2021-06-17 09:50:00,77.18,77.18,77.03,77.09,10595.0,69.5288,69.5288,69.3937,69.4477,10595.0
2021-06-17 09:55:00,77.09,77.11,76.95,77.01,21440.0,69.4477,69.4658,69.3216,69.3757,21440.0
2021-06-17 10:00:00,76.98,77.18,76.96,77.06,12090.0,69.3487,69.5288,69.3306,69.4207,12090.0
2021-06-17 10:05:00,77.05,77.06,76.69,76.82,24601.0,69.4117,69.4207,69.0874,69.2045,24601.0
2021-06-17 10:10:00,76.8,76.8,76.68,76.71,11039.0,69.1865,69.1865,69.0784,69.1054,11039.0
2021-06-17 10:15:00,76.71,76.8,76.69,76.76,11819.0,69.1054,69.1865,69.0874,69.1505,11819.0
2021-06-17 10:20:00,76.8,76.86,76.68,76.77,9089.0,69.1865,69.2405,69.0784,69.1595,9089.0
2021-06-17 10:25:00,76.75,76.87,76.72,76.72,7538.0,69.1415,69.2496,69.1144,69.1144,7538.0
2021-06-17 10:30:00,76.73,76.79,76.62,76.79,10146.0,69.1234,69.1775,69.0243,69.1775,10146.0
2021-06-17 10:35:00,76.8,76.87,76.76,76.77,7663.0,69.1865,69.2496,69.1505,69.1595,7663.0
2021-06-17 10:40:00,76.79,76.94,76.78,76.92,16784.0,69.1775,69.3126,69.1685,69.2946,16784.0
2021-06-17 10:45:00,76.92,76.93,76.63,76.74,6985.0,69.2946,69.3036,69.0333,69.1324,6985.0
2021-06-17 10:50:00,76.74,76.84,76.71,76.71,10735.0,69.1324,69.2225,69.1054,69.1054,10735.0
2021-06-17 10:55:00,76.69,76.72,76.66,76.69,4266.0,69.0874,69.1144,69.0604,69.0874,4266.0
2021-06-17 11:00:00,76.73,76.74,76.63,76.65,6567.0,69.1234,69.1324,69.0333,69.0514,6567.0
2021-06-17 11:05:00,76.65,76.69,76.61,76.65,9194.0,69.0514,69.0874,69.0153,69.0514,9194.0
2021-06-17 11:10:00,76.67,76.67,76.5,76.64,18708.0,69.0694,69.0694,68.9162,69.0424,18708.0
2021-06-17 11:15:00,76.65,76.76,76.64,76.73,18000.0,69.0514,69.1505,69.0424,69.1234,18000.0
2021-06-17 11:20:00,76.71,76.71,76.58,76.59,6646.0,69.1054,69.1054,68.9883,68.9973,6646.0
2021-06-17 11:25:00,76.58,76.6,76.49,76.59,9270.0,68.9883,69.0063,68.9072,68.9973,9270.0
2021-06-17 11:30:00,76.58,76.65,76.5,76.51,7199.0,68.9883,69.0514,68.9162,68.9252,7199.0
2021-06-17 11:35:00,76.51,76.57,76.47,76.52,7878.0,68.9252,68.9793,68.8892,68.9343,7878.0
2021-06-17 11:40:00,76.54,76.55,76.44,76.46,5957.0,68.9523,68.9613,68.8622,68.8802,5957.0
2021-06-17 11:45:00,76.46,76.59,76.45,76.48,9518.0,68.8802,68.9973,68.8712,68.8982,9518.0
2021-06-17 11:50:00,76.47,76.47,76.14,76.18,19315.0,68.8892,68.8892,68.5919,68.628,19315.0
2021-06-17 11:55:00,76.18,76.2,75.91,75.94,17089.0,68.628,68.646,68.3847,68.4118,17089.0
2021-06-17 12:00:00,75.92,76.03,75.9,75.96,11788.0,68.3937,68.4928,68.3757,68.4298,11788.0
2021-06-17 12:05:00,75.96,76.05,75.9,76.05,25586.0,68.4298,68.5108,68.3757,68.5108,25586.0
2021-06-17 12:10:00,76.04,76.11,76.01,76.06,8793.0,68.5018,68.5649,68.4748,68.5199,8793.0
2021-06-17 12:15:00,76.06,76.06,75.89,75.91,6228.0,68.5199,68.5199,68.3667,68.3847,6228.0
2021-06-17 12:20:00,75.91,75.93,75.8,75.85,13146.0,68.3847,68.4027,68.2856,68.3307,13146.0
2021-06-17 12:25:00,75.83,75.88,75.74,75.75,9430.0,68.3127,68.3577,68.2316,68.2406,9430.0
2021-06-17 12:30:00,75.76,75.88,75.7,75.88,5739.0,68.2496,68.3577,68.1955,68.3577,5739.0
2021-06-17 12:35:00,75.92,75.97,75.89,75.9,6818.0,68.3937,68.4388,68.3667,68.3757,6818.0
2021-06-17 12:40:00,75.9,75.98,75.85,75.85,15692.0,68.3757,68.4478,68.3307,68.3307,15692.0
2021-06-17 12:45:00,75.85,75.94,75.81,75.93,7738.0,68.3307,68.4118,68.2946,68.4027,7738.0
2021-06-17 12:50:00,75.89,76.04,75.85,76.02,9831.0,68.3667,68.5018,68.3307,68.4838,9831.0
2021-06-17 12:55:00,76.06,76.12,75.97,76.09,13009.0,68.5199,68.5739,68.4388,68.5469,13009.0
2021-06-17 13:00:00,76.08,76.2,76.07,76.15,11783.0,68.5379,68.646,68.5289,68.6009,11783.0
2021-06-17 13:05:00,76.16,76.28,76.09,76.26,8190.0,68.6099,68.718,68.5469,68.7,8190.0
2021-06-17 13:10:00,76.24,76.24,76.14,76.18,9494.0,68.682,68.682,68.5919,68.628,9494.0
2021-06-17 13:15:00,76.18,76.2,76.12,76.13,8834.0,68.628,68.646,68.5739,68.5829,8834.0
2021-06-17 13:20:00,76.13,76.23,76.11,76.21,7667.0,68.5829,68.673,68.5649,68.655,7667.0
2021-06-17 13:25:00,76.21,76.29,76.2,76.25,8149.0,68.655,68.7271,68.646,68.691,8149.0
2021-06-17 13:30:00,76.25,76.32,76.2,76.32,4659.0,68.691,68.7541,68.646,68.7541,4659.0
2021-06-17 13:35:00,76.3,76.33,76.27,76.29,8509.0,68.7361,68.7631,68.709,68.7271,8509.0
2021-06-17 13:40:00,76.28,76.32,76.21,76.31,12537.0,68.718,68.7541,68.655,68.7451,12537.0
2021-06-17 13:45:00,76.31,76.37,76.3,76.35,9743.0,68.7451,68.7991,68.7361,68.7811,9743.0
2021-06-17 13:50:00,76.35,76.41,76.3,76.32,13613.0,68.7811,68.8352,68.7361,68.7541,13613.0
2021-06-17 13:55:00,76.32,76.32,76.26,76.27,14803.0,68.7541,68.7541,68.7,68.709,14803.0
2021-06-17 14:00:00,76.3,76.31,76.18,76.26,9779.0,68.7361,68.7451,68.628,68.7,9779.0
2021-06-17 14:05:00,76.28,76.32,76.21,76.21,8161.0,68.718,68.7541,68.655,68.655,8161.0
2021-06-17 14:10:00,76.21,76.29,76.2,76.2,6521.0,68.655,68.7271,68.646,68.646,6521.0
2021-06-17 14:15:00,76.21,76.25,76.18,76.19,8058.0,68.655,68.691,68.628,68.637,8058.0
2021-06-17 14:20:00,76.2,76.2,76.13,76.14,6084.0,68.646,68.646,68.5829,68.5919,6084.0
2021-06-17 14:25:00,76.14,76.16,76.07,76.07,7421.0,68.5919,68.6099,68.5289,68.5289,7421.0
2021-06-17 14:30:00,76.08,76.1,76.04,76.1,10168.0,68.5379,68.5559,68.5018,68.5559,10168.0
2021-06-17 14:35:00,76.16,76.18,76.06,76.06,5466.0,68.6099,68.628,68.5199,68.5199,5466.0
2021-06-17 14:40:00,76.06,76.13,76.04,76.08,10670.0,68.5199,68.5829,68.5018,68.5379,10670.0
2021-06-17 14:45:00,76.08,76.1,75.99,76.01,7733.0,68.5379,68.5559,68.4568,68.4748,7733.0
2021-06-17 14:50:00,76.02,76.06,76.01,76.05,6813.0,68.4838,68.5199,68.4748,68.5108,6813.0
2021-06-17 14:55:00,76.03,76.13,76.02,76.11,6947.0,68.4928,68.5829,68.4838,68.5649,6947.0
2021-06-17 15:00:00,76.14,76.25,76.13,76.25,12341.0,68.5919,68.691,68.5829,68.691,12341.0
2021-06-17 15:05:00,76.25,76.26,76.16,76.19,9634.0,68.691,68.7,68.6099,68.637,9634.0
2021-06-17 15:10:00,76.17,76.3,76.17,76.28,12297.0,68.6189,68.7361,68.6189,68.718,12297.0
2021-06-17 15:15:00,76.28,76.3,76.23,76.24,8717.0,68.718,68.7361,68.673,68.682,8717.0
2021-06-17 15:20:00,76.25,76.3,76.2,76.2,9280.0,68.691,68.7361,68.646,68.646,9280.0
2021-06-17 15:25:00,76.2,76.25,76.19,76.23,11584.0,68.646,68.691,68.637,68.673,11584.0
2021-06-17 15:30:00,76.23,76.34,76.23,76.31,17032.0,68.673,68.7721,68.673,68.7451,17032.0
2021-06-17 15:35:00,76.31,76.44,76.29,76.42,18695.0,68.7451,68.8622,68.7271,68.8442,18695.0
2021-06-17 15:40:00,76.42,76.43,76.31,76.31,23097.0,68.8442,68.8532,68.7451,68.7451,23097.0
2021-06-17 15:45:00,76.31,76.32,76.23,76.24,29094.0,68.7451,68.7541,68.673,68.682,29094.0
2021-06-17 15:50:00,76.24,76.31,76.1,76.11,60520.0,68.682,68.7451,68.5559,68.5649,60520.0
2021-06-17 15:55:00,76.1,76.16,75.95,76.05,146082.0,68.5559,68.6099,68.4208,68.5108,146082.0
2021-06-18 09:30:00,75.03,75.41,74.78,74.91,498692.0,67.592,67.9343,67.3667,67.4839,498692.0
2021-06-18 09:35:00,74.87,74.87,74.51,74.54,25070.0,67.4478,67.4478,67.1235,67.1505,25070.0
2021-06-18 09:40:00,74.59,74.73,74.38,74.71,29403.0,67.1956,67.3217,67.0064,67.3037,29403.0
2021-06-18 09:45:00,74.7,74.84,74.5,74.78,17523.0,67.2947,67.4208,67.1145,67.3667,17523.0
2021-06-18 09:50:00,74.76,74.76,74.42,74.46,13349.0,67.3487,67.3487,67.0424,67.0785,13349.0
2021-06-18 09:55:00,74.47,74.72,74.38,74.61,8269.0,67.0875,67.3127,67.0064,67.2136,8269.0
2021-06-18 10:00:00,74.56,74.63,74.4,74.52,34481.0,67.1686,67.2316,67.0244,67.1325,34481.0
2021-06-18 10:05:00,74.51,74.64,74.38,74.48,25367.0,67.1235,67.2406,67.0064,67.0965,25367.0
2021-06-18 10:10:00,74.51,74.63,74.44,74.62,28239.0,67.1235,67.2316,67.0605,67.2226,28239.0
2021-06-18 10:15:00,74.64,74.64,74.29,74.29,35823.0,67.2406,67.2406,66.9253,66.9253,35823.0
2021-06-18 10:20:00,74.28,74.51,74.2,74.35,38469.0,66.9163,67.1235,66.8442,66.9794,38469.0
2021-06-18 10:25:00,74.34,74.53,74.3,74.53,32019.0,66.9704,67.1415,66.9343,67.1415,32019.0
2021-06-18 10:30:00,74.53,74.72,74.41,74.72,25561.0,67.1415,67.3127,67.0334,67.3127,25561.0
2021-06-18 10:35:00,74.72,74.89,74.7,74.78,34806.0,67.3127,67.4658,67.2947,67.3667,34806.0
2021-06-18 10:40:00,74.77,74.81,74.67,74.68,17936.0,67.3577,67.3938,67.2677,67.2767,17936.0
2021-06-18 10:45:00,74.69,74.74,74.59,74.72,16303.0,67.2857,67.3307,67.1956,67.3127,16303.0
2021-06-18 10:50:00,74.71,74.88,74.71,74.83,19240.0,67.3037,67.4568,67.3037,67.4118,19240.0
2021-06-18 10:55:00,74.82,74.91,74.8,74.9,18599.0,67.4028,67.4839,67.3848,67.4748,18599.0
2021-06-18 11:00:00,74.91,74.94,74.85,74.93,19397.0,67.4839,67.5109,67.4298,67.5019,19397.0
2021-06-18 11:05:00,74.94,75.08,74.83,74.99,46742.0,67.5109,67.637,67.4118,67.5559,46742.0
2021-06-18 11:10:00,74.98,75.05,74.95,74.95,19957.0,67.5469,67.61,67.5199,67.5199,19957.0
2021-06-18 11:15:00,74.94,75.0,74.85,75.0,26615.0,67.5109,67.5649,67.4298,67.5649,26615.0
2021-06-18 11:20:00,75.0,75.18,75.0,75.16,23997.0,67.5649,67.7271,67.5649,67.7091,23997.0
2021-06-18 11:25:00,75.16,75.2,74.98,74.99,16053.0,67.7091,67.7451,67.5469,67.5559,16053.0
2021-06-18 11:30:00,74.98,75.37,74.94,75.37,19735.0,67.5469,67.8983,67.5109,67.8983,19735.0
2021-06-18 11:35:00,75.36,75.43,75.26,75.36,18410.0,67.8892,67.9523,67.7992,67.8892,18410.0
2021-06-18 11:40:00,75.37,75.37,75.23,75.26,17517.0,67.8983,67.8983,67.7721,67.7992,17517.0
2021-06-18 11:45:00,75.25,75.28,75.21,75.27,17688.0,67.7902,67.8172,67.7541,67.8082,17688.0
2021-06-18 11:50:00,75.26,75.39,75.26,75.39,19572.0,67.7992,67.9163,67.7992,67.9163,19572.0
2021-06-18 11:55:00,75.38,75.45,75.29,75.44,31621.0,67.9073,67.9703,67.8262,67.9613,31621.0
2021-06-18 12:00:00,75.44,75.44,75.11,75.11,12465.0,67.9613,67.9613,67.664,67.664,12465.0
2021-06-18 12:05:00,75.11,75.24,75.09,75.22,12852.0,67.664,67.7811,67.646,67.7631,12852.0
2021-06-18 12:10:00,75.23,75.26,75.11,75.18,20277.0,67.7721,67.7992,67.664,67.7271,20277.0
2021-06-18 12:15:00,75.17,75.2,75.02,75.09,11158.0,67.7181,67.7451,67.583,67.646,11158.0
2021-06-18 12:20:00,75.1,75.18,75.1,75.16,22491.0,67.655,67.7271,67.655,67.7091,22491.0
2021-06-18 12:25:00,75.15,75.17,75.13,75.13,5927.0,67.7001,67.7181,67.682,67.682,5927.0
2021-06-18 12:30:00,75.11,75.12,74.96,74.96,7481.0,67.664,67.673,67.5289,67.5289,7481.0
2021-06-18 12:35:00,74.95,75.05,74.94,75.03,8208.0,67.5199,67.61,67.5109,67.592,8208.0
2021-06-18 12:40:00,75.04,75.06,74.96,74.97,6390.0,67.601,67.619,67.5289,67.5379,6390.0
2021-06-18 12:45:00,74.97,75.07,74.92,75.05,9102.0,67.5379,67.628,67.4929,67.61,9102.0
2021-06-18 12:50:00,75.06,75.08,75.0,75.03,8044.0,67.619,67.637,67.5649,67.592,8044.0
2021-06-18 12:55:00,75.03,75.03,74.95,75.02,7880.0,67.592,67.592,67.5199,67.583,7880.0
2021-06-18 13:00:00,75.03,75.08,75.01,75.03,8194.0,67.592,67.637,67.5739,67.592,8194.0
2021-06-18 13:05:00,75.03,75.04,75.0,75.03,10200.0,67.592,67.601,67.5649,67.592,10200.0
2021-06-18 13:10:00,75.02,75.11,75.02,75.05,24967.0,67.583,67.664,67.583,67.61,24967.0
2021-06-18 13:15:00,75.03,75.15,75.03,75.12,18155.0,67.592,67.7001,67.592,67.673,18155.0
2021-06-18 13:20:00,75.12,75.13,75.05,75.09,17935.0,67.673,67.682,67.61,67.646,17935.0
2021-06-18 13:25:00,75.09,75.11,75.01,75.09,20079.0,67.646,67.664,67.5739,67.646,20079.0
2021-06-18 13:30:00,75.1,75.23,75.1,75.23,26903.0,67.655,67.7721,67.655,67.7721,26903.0
2021-06-18 13:35:00,75.24,75.35,75.22,75.3,35741.0,67.7811,67.8802,67.7631,67.8352,35741.0
2021-06-18 13:40:00,75.31,75.31,75.17,75.17,10203.0,67.8442,67.8442,67.7181,67.7181,10203.0
2021-06-18 13:45:00,75.18,75.19,75.08,75.09,12311.0,67.7271,67.7361,67.637,67.646,12311.0
2021-06-18 13:50:00,75.09,75.17,75.08,75.15,19161.0,67.646,67.7181,67.637,67.7001,19161.0
2021-06-18 13:55:00,75.16,75.17,75.13,75.16,9516.0,67.7091,67.7181,67.682,67.7091,9516.0
2021-06-18 14:00:00,75.15,75.26,75.11,75.17,8743.0,67.7001,67.7992,67.664,67.7181,8743.0
2021-06-18 14:05:00,75.17,75.25,75.16,75.18,20464.0,67.7181,67.7902,67.7091,67.7271,20464.0
2021-06-18 14:10:00,75.19,75.25,75.18,75.23,12055.0,67.7361,67.7902,67.7271,67.7721,12055.0
2021-06-18 14:15:00,75.25,75.26,75.21,75.25,7110.0,67.7902,67.7992,67.7541,67.7902,7110.0
2021-06-18 14:20:00,75.25,75.35,75.24,75.33,20004.0,67.7902,67.8802,67.7811,67.8622,20004.0
2021-06-18 14:25:00,75.34,75.34,75.26,75.29,16207.0,67.8712,67.8712,67.7992,67.8262,16207.0
2021-06-18 14:30:00,75.28,75.28,75.15,75.17,25883.0,67.8172,67.8172,67.7001,67.7181,25883.0
2021-06-18 14:35:00,75.17,75.17,75.07,75.08,13892.0,67.7181,67.7181,67.628,67.637,13892.0
2021-06-18 14:40:00,75.07,75.07,74.96,75.04,20836.0,67.628,67.628,67.5289,67.601,20836.0
2021-06-18 14:45:00,75.02,75.08,75.0,75.06,13614.0,67.583,67.637,67.5649,67.619,13614.0
2021-06-18 14:50:00,75.06,75.13,75.03,75.04,16210.0,67.619,67.682,67.592,67.601,16210.0
2021-06-18 14:55:00,75.04,75.06,74.97,75.0,20264.0,67.601,67.619,67.5379,67.5649,20264.0
2021-06-18 15:00:00,75.0,75.02,74.9,75.0,13055.0,67.5649,67.583,67.4748,67.5649,13055.0
2021-06-18 15:05:00,74.99,75.01,74.91,74.92,15417.0,67.5559,67.5739,67.4839,67.4929,15417.0
2021-06-18 15:10:00,74.93,75.03,74.93,75.02,20818.0,67.5019,67.592,67.5019,67.583,20818.0
2021-06-18 15:15:00,75.02,75.15,75.0,75.14,23604.0,67.583,67.7001,67.5649,67.6911,23604.0
2021-06-18 15:20:00,75.15,75.29,75.14,75.2,25853.0,67.7001,67.8262,67.6911,67.7451,25853.0
2021-06-18 15:25:00,75.19,75.19,75.06,75.08,12288.0,67.7361,67.7361,67.619,67.637,12288.0
2021-06-18 15:30:00,75.08,75.17,75.05,75.07,24189.0,67.637,67.7181,67.61,67.628,24189.0
2021-06-18 15:35:00,75.07,75.09,74.99,75.03,35545.0,67.628,67.646,67.5559,67.592,35545.0
2021-06-18 15:40:00,75.03,75.07,74.99,75.01,44569.0,67.592,67.628,67.5559,67.5739,44569.0
2021-06-18 15:45:00,75.01,75.05,74.93,74.99,79421.0,67.5739,67.61,67.5019,67.5559,79421.0
2021-06-18 15:50:00,74.99,75.04,74.94,74.94,82632.0,67.5559,67.601,67.5109,67.5109,82632.0
2021-06-18 15:55:00,74.96,74.99,74.68,74.7,119563.0,67.5289,67.5559,67.2767,67.2947,119563.0
2021-06-21 09:30:00,75.4,75.51,75.08,75.33,34158.0,67.9253,68.0244,67.637,67.8622,34158.0
2021-06-21 09:35:00,75.32,75.75,75.29,75.65,8067.0,67.8532,68.2406,67.8262,68.1505,8067.0
2021-06-21 09:40:00,75.66,75.89,75.62,75.8,14009.0,68.1595,68.3667,68.1235,68.2856,14009.0
2021-06-21 09:45:00,75.79,76.1,75.76,76.0,27786.0,68.2766,68.5559,68.2496,68.4658,27786.0
2021-06-21 09:50:00,76.04,76.22,76.02,76.12,18625.0,68.5018,68.664,68.4838,68.5739,18625.0
2021-06-21 09:55:00,76.13,76.2,75.95,75.95,11821.0,68.5829,68.646,68.4208,68.4208,11821.0
2021-06-21 10:00:00,75.94,76.01,75.81,75.9,24158.0,68.4118,68.4748,68.2946,68.3757,24158.0
2021-06-21 10:05:00,75.92,76.11,75.91,76.09,11985.0,68.3937,68.5649,68.3847,68.5469,11985.0
2021-06-21 10:10:00,76.08,76.1,75.96,75.99,13157.0,68.5379,68.5559,68.4298,68.4568,13157.0
2021-06-21 10:15:00,76.01,76.21,76.01,76.08,8958.0,68.4748,68.655,68.4748,68.5379,8958.0
2021-06-21 10:20:00,76.07,76.18,76.06,76.11,9234.0,68.5289,68.628,68.5199,68.5649,9234.0
2021-06-21 10:25:00,76.11,76.28,76.1,76.25,14892.0,68.5649,68.718,68.5559,68.691,14892.0
2021-06-21 10:30:00,76.25,76.32,76.25,76.29,14449.0,68.691,68.7541,68.691,68.7271,14449.0
2021-06-21 10:35:00,76.3,76.35,76.16,76.33,18128.0,68.7361,68.7811,68.6099,68.7631,18128.0
2021-06-21 10:40:00,76.31,76.38,76.29,76.32,11596.0,68.7451,68.8081,68.7271,68.7541,11596.0
2021-06-21 10:45:00,76.31,76.41,76.24,76.29,16755.0,68.7451,68.8352,68.682,68.7271,16755.0
2021-06-21 10:50:00,76.31,76.32,76.27,76.31,11436.0,68.7451,68.7541,68.709,68.7451,11436.0
2021-06-21 10:55:00,76.3,76.36,76.21,76.28,24744.0,68.7361,68.7901,68.655,68.718,24744.0
2021-06-21 11:00:00,76.32,76.35,76.14,76.15,20658.0,68.7541,68.7811,68.5919,68.6009,20658.0
2021-06-21 11:05:00,76.16,76.23,76.08,76.12,17114.0,68.6099,68.673,68.5379,68.5739,17114.0
2021-06-21 11:10:00,76.12,76.2,76.1,76.13,10959.0,68.5739,68.646,68.5559,68.5829,10959.0
2021-06-21 11:15:00,76.15,76.3,76.15,76.26,8910.0,68.6009,68.7361,68.6009,68.7,8910.0
2021-06-21 11:20:00,76.3,76.35,76.25,76.31,7861.0,68.7361,68.7811,68.691,68.7451,7861.0
2021-06-21 11:25:00,76.33,76.44,76.33,76.38,13392.0,68.7631,68.8622,68.7631,68.8081,13392.0
2021-06-21 11:30:00,76.4,76.53,76.4,76.52,16471.0,68.8261,68.9433,68.8261,68.9343,16471.0
2021-06-21 11:35:00,76.51,76.56,76.49,76.55,9896.0,68.9252,68.9703,68.9072,68.9613,9896.0
2021-06-21 11:40:00,76.55,76.56,76.45,76.55,13686.0,68.9613,68.9703,68.8712,68.9613,13686.0
2021-06-21 11:45:00,76.55,76.56,76.49,76.53,10323.0,68.9613,68.9703,68.9072,68.9433,10323.0
2021-06-21 11:50:00,76.55,76.56,76.48,76.5,13654.0,68.9613,68.9703,68.8982,68.9162,13654.0
2021-06-21 11:55:00,76.5,76.51,76.38,76.39,11452.0,68.9162,68.9252,68.8081,68.8171,11452.0
2021-06-21 12:00:00,76.38,76.45,76.38,76.42,7700.0,68.8081,68.8712,68.8081,68.8442,7700.0
2021-06-21 12:05:00,76.41,76.44,76.37,76.38,6461.0,68.8352,68.8622,68.7991,68.8081,6461.0
2021-06-21 12:10:00,76.38,76.53,76.37,76.53,20821.0,68.8081,68.9433,68.7991,68.9433,20821.0
2021-06-21 12:15:00,76.52,76.66,76.52,76.62,15665.0,68.9343,69.0604,68.9343,69.0243,15665.0
2021-06-21 12:20:00,76.63,76.68,76.61,76.68,11754.0,69.0333,69.0784,69.0153,69.0784,11754.0
2021-06-21 12:25:00,76.67,76.68,76.62,76.66,8805.0,69.0694,69.0784,69.0243,69.0604,8805.0
2021-06-21 12:30:00,76.67,76.68,76.61,76.68,24864.0,69.0694,69.0784,69.0153,69.0784,24864.0
2021-06-21 12:35:00,76.68,76.71,76.63,76.68,14242.0,69.0784,69.1054,69.0333,69.0784,14242.0
2021-06-21 12:40:00,76.67,76.69,76.61,76.67,10310.0,69.0694,69.0874,69.0153,69.0694,10310.0
2021-06-21 12:45:00,76.68,76.71,76.63,76.66,9339.0,69.0784,69.1054,69.0333,69.0604,9339.0
2021-06-21 12:50:00,76.67,76.75,76.65,76.73,8733.0,69.0694,69.1415,69.0514,69.1234,8733.0
2021-06-21 12:55:00,76.73,76.76,76.71,76.73,4807.0,69.1234,69.1505,69.1054,69.1234,4807.0
2021-06-21 13:00:00,76.74,76.78,76.74,76.78,5036.0,69.1324,69.1685,69.1324,69.1685,5036.0
2021-06-21 13:05:00,76.78,76.82,76.75,76.81,10881.0,69.1685,69.2045,69.1415,69.1955,10881.0
2021-06-21 13:10:00,76.81,76.94,76.77,76.91,13464.0,69.1955,69.3126,69.1595,69.2856,13464.0
2021-06-21 13:15:00,76.92,76.98,76.89,76.93,11388.0,69.2946,69.3487,69.2676,69.3036,11388.0
2021-06-21 13:20:00,76.92,76.97,76.9,76.94,8328.0,69.2946,69.3396,69.2766,69.3126,8328.0
2021-06-21 13:25:00,76.95,77.07,76.94,77.04,7406.0,69.3216,69.4297,69.3126,69.4027,7406.0
2021-06-21 13:30:00,77.05,77.07,76.99,76.99,13341.0,69.4117,69.4297,69.3577,69.3577,13341.0
2021-06-21 13:35:00,76.98,77.08,76.98,77.08,8482.0,69.3487,69.4387,69.3487,69.4387,8482.0
2021-06-21 13:40:00,77.08,77.16,77.07,77.15,14884.0,69.4387,69.5108,69.4297,69.5018,14884.0
2021-06-21 13:45:00,77.17,77.28,77.16,77.23,19181.0,69.5198,69.6189,69.5108,69.5739,19181.0
2021-06-21 13:50:00,77.23,77.27,77.2,77.25,8269.0,69.5739,69.6099,69.5468,69.5919,8269.0
2021-06-21 13:55:00,77.24,77.28,77.21,77.25,13970.0,69.5829,69.6189,69.5558,69.5919,13970.0
2021-06-21 14:00:00,77.26,77.3,77.19,77.23,25041.0,69.6009,69.6369,69.5378,69.5739,25041.0
2021-06-21 14:05:00,77.23,77.3,77.23,77.25,16792.0,69.5739,69.6369,69.5739,69.5919,16792.0
2021-06-21 14:10:00,77.25,77.32,77.24,77.3,19499.0,69.5919,69.6549,69.5829,69.6369,19499.0
2021-06-21 14:15:00,77.32,77.33,77.26,77.26,14973.0,69.6549,69.664,69.6009,69.6009,14973.0
2021-06-21 14:20:00,77.27,77.27,77.16,77.18,10299.0,69.6099,69.6099,69.5108,69.5288,10299.0
2021-06-21 14:25:00,77.2,77.22,77.16,77.18,10441.0,69.5468,69.5649,69.5108,69.5288,10441.0
2021-06-21 14:30:00,77.17,77.23,77.16,77.21,20574.0,69.5198,69.5739,69.5108,69.5558,20574.0
2021-06-21 14:35:00,77.2,77.31,77.19,77.3,15595.0,69.5468,69.6459,69.5378,69.6369,15595.0
2021-06-21 14:40:00,77.3,77.3,77.21,77.22,26620.0,69.6369,69.6369,69.5558,69.5649,26620.0
2021-06-21 14:45:00,77.23,77.27,77.2,77.26,9419.0,69.5739,69.6099,69.5468,69.6009,9419.0
2021-06-21 14:50:00,77.26,77.36,77.24,77.34,22003.0,69.6009,69.691,69.5829,69.673,22003.0
2021-06-21 14:55:00,77.34,77.39,77.32,77.38,15149.0,69.673,69.718,69.6549,69.709,15149.0
2021-06-21 15:00:00,77.38,77.38,77.22,77.33,29105.0,69.709,69.709,69.5649,69.664,29105.0
2021-06-21 15:05:00,77.33,77.37,77.29,77.36,20200.0,69.664,69.7,69.6279,69.691,20200.0
2021-06-21 15:10:00,77.36,77.37,77.22,77.23,21087.0,69.691,69.7,69.5649,69.5739,21087.0
2021-06-21 15:15:00,77.24,77.28,77.21,77.26,21370.0,69.5829,69.6189,69.5558,69.6009,21370.0
2021-06-21 15:20:00,77.25,77.26,77.14,77.17,18005.0,69.5919,69.6009,69.4928,69.5198,18005.0
2021-06-21 15:25:00,77.17,77.21,77.13,77.2,18256.0,69.5198,69.5558,69.4838,69.5468,18256.0
2021-06-21 15:30:00,77.2,77.33,77.19,77.31,23421.0,69.5468,69.664,69.5378,69.6459,23421.0
2021-06-21 15:35:00,77.31,77.33,77.2,77.21,46384.0,69.6459,69.664,69.5468,69.5558,46384.0
2021-06-21 15:40:00,77.22,77.22,77.05,77.06,38784.0,69.5649,69.5649,69.4117,69.4207,38784.0
2021-06-21 15:45:00,77.06,77.24,77.05,77.24,58165.0,69.4207,69.5829,69.4117,69.5829,58165.0
2021-06-21 15:50:00,77.27,77.36,77.23,77.35,77374.0,69.6099,69.691,69.5739,69.682,77374.0
2021-06-21 15:55:00,77.36,77.39,77.26,77.37,129067.0,69.691,69.718,69.6009,69.7,129067.0
2021-06-22 09:30:00,77.15,77.15,76.77,76.94,33380.0,69.5018,69.5018,69.1595,69.3126,33380.0
2021-06-22 09:35:00,76.97,76.97,76.36,76.4,66667.0,69.3396,69.3396,68.7901,68.8261,66667.0
2021-06-22 09:40:00,76.4,76.57,76.37,76.53,50644.0,68.8261,68.9793,68.7991,68.9433,50644.0
2021-06-22 09:45:00,76.56,76.6,76.34,76.42,21651.0,68.9703,69.0063,68.7721,68.8442,21651.0
2021-06-22 09:50:00,76.47,76.47,76.15,76.15,127303.0,68.8892,68.8892,68.6009,68.6009,127303.0
2021-06-22 09:55:00,76.18,76.29,76.07,76.23,18879.0,68.628,68.7271,68.5289,68.673,18879.0
2021-06-22 10:00:00,76.25,76.34,76.2,76.25,50418.0,68.691,68.7721,68.646,68.691,50418.0
2021-06-22 10:05:00,76.29,76.35,76.11,76.2,34627.0,68.7271,68.7811,68.5649,68.646,34627.0
2021-06-22 10:10:00,76.19,76.2,75.97,76.01,38016.0,68.637,68.646,68.4388,68.4748,38016.0
2021-06-22 10:15:00,76.02,76.43,76.02,76.42,15480.0,68.4838,68.8532,68.4838,68.8442,15480.0
2021-06-22 10:20:00,76.38,76.45,76.23,76.33,5716.0,68.8081,68.8712,68.673,68.7631,5716.0
2021-06-22 10:25:00,76.32,76.38,76.28,76.32,11091.0,68.7541,68.8081,68.718,68.7541,11091.0
2021-06-22 10:30:00,76.3,76.33,76.2,76.29,17699.0,68.7361,68.7631,68.646,68.7271,17699.0
2021-06-22 10:35:00,76.29,76.4,76.25,76.39,23747.0,68.7271,68.8261,68.691,68.8171,23747.0
2021-06-22 10:40:00,76.4,76.52,76.4,76.46,8623.0,68.8261,68.9343,68.8261,68.8802,8623.0
2021-06-22 10:45:00,76.51,76.55,76.45,76.55,10644.0,68.9252,68.9613,68.8712,68.9613,10644.0
2021-06-22 10:50:00,76.56,76.7,76.56,76.61,9604.0,68.9703,69.0964,68.9703,69.0153,9604.0
2021-06-22 10:55:00,76.59,76.59,76.43,76.48,17274.0,68.9973,68.9973,68.8532,68.8982,17274.0
2021-06-22 11:00:00,76.49,76.53,76.44,76.52,11434.0,68.9072,68.9433,68.8622,68.9343,11434.0
2021-06-22 11:05:00,76.5,76.71,76.5,76.63,11060.0,68.9162,69.1054,68.9162,69.0333,11060.0
2021-06-22 11:10:00,76.63,76.76,76.63,76.74,7695.0,69.0333,69.1505,69.0333,69.1324,7695.0
2021-06-22 11:15:00,76.76,76.77,76.53,76.59,21531.0,69.1505,69.1595,68.9433,68.9973,21531.0
2021-06-22 11:20:00,76.59,76.66,76.55,76.56,10061.0,68.9973,69.0604,68.9613,68.9703,10061.0
2021-06-22 11:25:00,76.56,76.6,76.51,76.56,6233.0,68.9703,69.0063,68.9252,68.9703,6233.0
2021-06-22 11:30:00,76.56,76.65,76.53,76.59,16373.0,68.9703,69.0514,68.9433,68.9973,16373.0
2021-06-22 11:35:00,76.59,76.62,76.43,76.43,8132.0,68.9973,69.0243,68.8532,68.8532,8132.0
2021-06-22 11:40:00,76.44,76.57,76.43,76.53,6243.0,68.8622,68.9793,68.8532,68.9433,6243.0
2021-06-22 11:45:00,76.53,76.53,76.34,76.35,14638.0,68.9433,68.9433,68.7721,68.7811,14638.0
2021-06-22 11:50:00,76.33,76.41,76.31,76.32,30913.0,68.7631,68.8352,68.7451,68.7541,30913.0
2021-06-22 11:55:00,76.32,76.41,76.3,76.31,21660.0,68.7541,68.8352,68.7361,68.7451,21660.0
2021-06-22 12:00:00,76.28,76.43,76.28,76.35,16948.0,68.718,68.8532,68.718,68.7811,16948.0
2021-06-22 12:05:00,76.36,76.36,76.25,76.26,14530.0,68.7901,68.7901,68.691,68.7,14530.0
2021-06-22 12:10:00,76.25,76.36,76.25,76.31,10477.0,68.691,68.7901,68.691,68.7451,10477.0
2021-06-22 12:15:00,76.3,76.36,76.28,76.35,8044.0,68.7361,68.7901,68.718,68.7811,8044.0
2021-06-22 12:20:00,76.36,76.41,76.34,76.36,5287.0,68.7901,68.8352,68.7721,68.7901,5287.0
2021-06-22 12:25:00,76.37,76.55,76.36,76.55,9847.0,68.7991,68.9613,68.7901,68.9613,9847.0
2021-06-22 12:30:00,76.53,76.55,76.31,76.36,16161.0,68.9433,68.9613,68.7451,68.7901,16161.0
2021-06-22 12:35:00,76.36,76.57,76.36,76.57,14950.0,68.7901,68.9793,68.7901,68.9793,14950.0
2021-06-22 12:40:00,76.58,76.7,76.58,76.62,11311.0,68.9883,69.0964,68.9883,69.0243,11311.0
2021-06-22 12:45:00,76.63,76.73,76.6,76.73,22603.0,69.0333,69.1234,69.0063,69.1234,22603.0
2021-06-22 12:50:00,76.72,76.77,76.67,76.68,10073.0,69.1144,69.1595,69.0694,69.0784,10073.0
2021-06-22 12:55:00,76.68,76.79,76.66,76.77,9145.0,69.0784,69.1775,69.0604,69.1595,9145.0
2021-06-22 13:00:00,76.76,76.84,76.75,76.76,10013.0,69.1505,69.2225,69.1415,69.1505,10013.0
2021-06-22 13:05:00,76.75,76.82,76.75,76.82,14017.0,69.1415,69.2045,69.1415,69.2045,14017.0
2021-06-22 13:10:00,76.83,76.92,76.82,76.87,19896.0,69.2135,69.2946,69.2045,69.2496,19896.0
2021-06-22 13:15:00,76.85,76.85,76.73,76.74,5150.0,69.2315,69.2315,69.1234,69.1324,5150.0
2021-06-22 13:20:00,76.75,76.8,76.7,76.7,5401.0,69.1415,69.1865,69.0964,69.0964,5401.0
2021-06-22 13:25:00,76.69,76.79,76.69,76.77,8357.0,69.0874,69.1775,69.0874,69.1595,8357.0
2021-06-22 13:30:00,76.78,76.79,76.7,76.7,6681.0,69.1685,69.1775,69.0964,69.0964,6681.0
2021-06-22 13:35:00,76.69,76.69,76.63,76.66,5931.0,69.0874,69.0874,69.0333,69.0604,5931.0
2021-06-22 13:40:00,76.67,76.77,76.66,76.75,7563.0,69.0694,69.1595,69.0604,69.1415,7563.0
2021-06-22 13:45:00,76.76,76.85,76.74,76.85,12772.0,69.1505,69.2315,69.1324,69.2315,12772.0
2021-06-22 13:50:00,76.86,76.86,76.82,76.85,11479.0,69.2405,69.2405,69.2045,69.2315,11479.0
2021-06-22 13:55:00,76.86,76.86,76.81,76.84,11902.0,69.2405,69.2405,69.1955,69.2225,11902.0
2021-06-22 14:00:00,76.84,76.95,76.82,76.95,16274.0,69.2225,69.3216,69.2045,69.3216,16274.0
2021-06-22 14:05:00,76.94,76.99,76.86,76.94,14553.0,69.3126,69.3577,69.2405,69.3126,14553.0
2021-06-22 14:10:00,76.92,77.08,76.91,77.08,24409.0,69.2946,69.4387,69.2856,69.4387,24409.0
2021-06-22 14:15:00,77.08,77.21,77.05,77.2,12370.0,69.4387,69.5558,69.4117,69.5468,12370.0
2021-06-22 14:20:00,77.2,77.25,77.17,77.22,12455.0,69.5468,69.5919,69.5198,69.5649,12455.0
2021-06-22 14:25:00,77.21,77.31,77.19,77.3,12922.0,69.5558,69.6459,69.5378,69.6369,12922.0
2021-06-22 14:30:00,77.3,77.48,77.29,77.45,33622.0,69.6369,69.7991,69.6279,69.7721,33622.0
2021-06-22 14:35:00,77.45,77.73,77.39,77.69,76713.0,69.7721,70.0243,69.718,69.9883,76713.0
2021-06-22 14:40:00,77.7,77.72,77.64,77.69,67820.0,69.9973,70.0153,69.9432,69.9883,67820.0
2021-06-22 14:45:00,77.69,77.73,77.63,77.68,46547.0,69.9883,70.0243,69.9342,69.9793,46547.0
2021-06-22 14:50:00,77.67,77.7,77.44,77.59,39688.0,69.9702,69.9973,69.763,69.8982,39688.0
2021-06-22 14:55:00,77.58,77.6,77.49,77.56,22625.0,69.8892,69.9072,69.8081,69.8712,22625.0
2021-06-22 15:00:00,77.55,77.57,77.45,77.51,11266.0,69.8621,69.8802,69.7721,69.8261,11266.0
2021-06-22 15:05:00,77.49,77.49,77.38,77.45,9508.0,69.8081,69.8081,69.709,69.7721,9508.0
2021-06-22 15:10:00,77.45,77.55,77.44,77.52,8781.0,69.7721,69.8621,69.763,69.8351,8781.0
2021-06-22 15:15:00,77.52,77.52,77.34,77.4,27216.0,69.8351,69.8351,69.673,69.727,27216.0
2021-06-22 15:20:00,77.42,77.57,77.42,77.51,8818.0,69.745,69.8802,69.745,69.8261,8818.0
2021-06-22 15:25:00,77.51,77.55,77.47,77.47,11109.0,69.8261,69.8621,69.7901,69.7901,11109.0
2021-06-22 15:30:00,77.48,77.53,77.41,77.42,16225.0,69.7991,69.8441,69.736,69.745,16225.0
2021-06-22 15:35:00,77.41,77.43,77.32,77.36,13094.0,69.736,69.754,69.6549,69.691,13094.0
2021-06-22 15:40:00,77.36,77.36,77.3,77.32,17357.0,69.691,69.691,69.6369,69.6549,17357.0
2021-06-22 15:45:00,77.31,77.35,77.25,77.25,27177.0,69.6459,69.682,69.5919,69.5919,27177.0
2021-06-22 15:50:00,77.24,77.29,77.15,77.29,47011.0,69.5829,69.6279,69.5018,69.6279,47011.0
2021-06-22 15:55:00,77.3,77.3,77.11,77.12,116950.0,69.6369,69.6369,69.4658,69.4748,116950.0
2021-06-23 09:30:00,77.18,77.25,76.9,77.04,19050.0,69.5288,69.5919,69.2766,69.4027,19050.0
2021-06-23 09:35:00,77.06,77.3,77.02,77.22,4468.0,69.4207,69.6369,69.3847,69.5649,4468.0
2021-06-23 09:40:00,77.25,77.27,77.19,77.27,1333.0,69.5919,69.6099,69.5378,69.6099,1333.0
2021-06-23 09:45:00,77.23,77.28,76.97,76.99,5344.0,69.5739,69.6189,69.3396,69.3577,5344.0
2021-06-23 09:50:00,77.02,77.16,77.0,77.11,6579.0,69.3847,69.5108,69.3667,69.4658,6579.0
2021-06-23 09:55:00,77.09,77.27,77.09,77.16,12561.0,69.4477,69.6099,69.4477,69.5108,12561.0
2021-06-23 10:00:00,77.19,77.19,77.01,77.11,4857.0,69.5378,69.5378,69.3757,69.4658,4857.0
2021-06-23 10:05:00,77.12,77.23,77.09,77.23,5610.0,69.4748,69.5739,69.4477,69.5739,5610.0
2021-06-23 10:10:00,77.22,77.39,77.21,77.39,5143.0,69.5649,69.718,69.5558,69.718,5143.0
2021-06-23 10:15:00,77.39,77.43,77.35,77.37,8992.0,69.718,69.754,69.682,69.7,8992.0
2021-06-23 10:20:00,77.34,77.38,77.31,77.37,2908.0,69.673,69.709,69.6459,69.7,2908.0
2021-06-23 10:25:00,77.35,77.41,77.34,77.34,3802.0,69.682,69.736,69.673,69.673,3802.0
2021-06-23 10:30:00,77.37,77.45,77.29,77.31,8530.0,69.7,69.7721,69.6279,69.6459,8530.0
2021-06-23 10:35:00,77.27,77.36,77.22,77.34,7670.0,69.6099,69.691,69.5649,69.673,7670.0
2021-06-23 10:40:00,77.34,77.45,77.34,77.36,8807.0,69.673,69.7721,69.673,69.691,8807.0
2021-06-23 10:45:00,77.35,77.37,77.28,77.34,5731.0,69.682,69.7,69.6189,69.673,5731.0
2021-06-23 10:50:00,77.34,77.53,77.34,77.53,3993.0,69.673,69.8441,69.673,69.8441,3993.0
2021-06-23 10:55:00,77.54,77.56,77.49,77.5,4928.0,69.8531,69.8712,69.8081,69.8171,4928.0
2021-06-23 11:00:00,77.5,77.5,77.38,77.38,6921.0,69.8171,69.8171,69.709,69.709,6921.0
2021-06-23 11:05:00,77.39,77.41,77.31,77.37,7840.0,69.718,69.736,69.6459,69.7,7840.0
2021-06-23 11:10:00,77.36,77.36,77.28,77.31,5940.0,69.691,69.691,69.6189,69.6459,5940.0
2021-06-23 11:15:00,77.31,77.42,77.31,77.35,9232.0,69.6459,69.745,69.6459,69.682,9232.0
2021-06-23 11:20:00,77.34,77.42,77.32,77.42,5141.0,69.673,69.745,69.6549,69.745,5141.0
2021-06-23 11:25:00,77.44,77.52,77.41,77.52,5787.0,69.763,69.8351,69.736,69.8351,5787.0
2021-06-23 11:30:00,77.53,77.53,77.38,77.4,4374.0,69.8441,69.8441,69.709,69.727,4374.0
2021-06-23 11:35:00,77.4,77.43,77.37,77.37,3232.0,69.727,69.754,69.7,69.7,3232.0
2021-06-23 11:40:00,77.38,77.46,77.37,77.45,5690.0,69.709,69.7811,69.7,69.7721,5690.0
2021-06-23 11:45:00,77.5,77.51,77.45,77.47,3186.0,69.8171,69.8261,69.7721,69.7901,3186.0
2021-06-23 11:50:00,77.46,77.46,77.41,77.43,7285.0,69.7811,69.7811,69.736,69.754,7285.0
2021-06-23 11:55:00,77.42,77.5,77.41,77.45,6020.0,69.745,69.8171,69.736,69.7721,6020.0
2021-06-23 12:00:00,77.45,77.51,77.4,77.44,12978.0,69.7721,69.8261,69.727,69.763,12978.0
2021-06-23 12:05:00,77.44,77.45,77.33,77.37,12857.0,69.763,69.7721,69.664,69.7,12857.0
2021-06-23 12:10:00,77.37,77.42,77.32,77.42,3853.0,69.7,69.745,69.6549,69.745,3853.0
2021-06-23 12:15:00,77.43,77.45,77.39,77.43,8943.0,69.754,69.7721,69.718,69.754,8943.0
2021-06-23 12:20:00,77.44,77.6,77.39,77.6,24352.0,69.763,69.9072,69.718,69.9072,24352.0
2021-06-23 12:25:00,77.6,77.63,77.58,77.63,14039.0,69.9072,69.9342,69.8892,69.9342,14039.0
2021-06-23 12:30:00,77.62,77.68,77.61,77.66,9107.0,69.9252,69.9793,69.9162,69.9612,9107.0
2021-06-23 12:35:00,77.66,77.66,77.51,77.51,2534.0,69.9612,69.9612,69.8261,69.8261,2534.0
2021-06-23 12:40:00,77.52,77.57,77.51,77.57,6026.0,69.8351,69.8802,69.8261,69.8802,6026.0
2021-06-23 12:45:00,77.58,77.58,77.45,77.47,3529.0,69.8892,69.8892,69.7721,69.7901,3529.0
2021-06-23 12:50:00,77.48,77.5,77.44,77.49,5265.0,69.7991,69.8171,69.763,69.8081,5265.0
2021-06-23 12:55:00,77.48,77.56,77.47,77.54,4047.0,69.7991,69.8712,69.7901,69.8531,4047.0
2021-06-23 13:00:00,77.54,77.57,77.49,77.52,4675.0,69.8531,69.8802,69.8081,69.8351,4675.0
2021-06-23 13:05:00,77.53,77.64,77.53,77.64,7284.0,69.8441,69.9432,69.8441,69.9432,7284.0
2021-06-23 13:10:00,77.63,77.74,77.63,77.73,7718.0,69.9342,70.0333,69.9342,70.0243,7718.0
2021-06-23 13:15:00,77.73,77.73,77.63,77.67,8146.0,70.0243,70.0243,69.9342,69.9702,8146.0
2021-06-23 13:20:00,77.67,77.76,77.67,77.75,8610.0,69.9702,70.0513,69.9702,70.0423,8610.0
2021-06-23 13:25:00,77.74,77.78,77.66,77.66,8187.0,70.0333,70.0693,69.9612,69.9612,8187.0
2021-06-23 13:30:00,77.64,77.69,77.64,77.69,3815.0,69.9432,69.9883,69.9432,69.9883,3815.0
2021-06-23 13:35:00,77.68,77.69,77.64,77.64,3722.0,69.9793,69.9883,69.9432,69.9432,3722.0
2021-06-23 13:40:00,77.65,77.69,77.61,77.69,4203.0,69.9522,69.9883,69.9162,69.9883,4203.0
2021-06-23 13:45:00,77.7,77.7,77.65,77.67,3266.0,69.9973,69.9973,69.9522,69.9702,3266.0
2021-06-23 13:50:00,77.67,77.72,77.66,77.69,4917.0,69.9702,70.0153,69.9612,69.9883,4917.0
2021-06-23 13:55:00,77.69,77.69,77.64,77.67,4423.0,69.9883,69.9883,69.9432,69.9702,4423.0
2021-06-23 14:00:00,77.66,77.68,77.64,77.68,5828.0,69.9612,69.9793,69.9432,69.9793,5828.0
2021-06-23 14:05:00,77.69,77.7,77.67,77.69,11615.0,69.9883,69.9973,69.9702,69.9883,11615.0
2021-06-23 14:10:00,77.69,77.78,77.66,77.78,7211.0,69.9883,70.0693,69.9612,70.0693,7211.0
2021-06-23 14:15:00,77.78,77.78,77.67,77.68,10050.0,70.0693,70.0693,69.9702,69.9793,10050.0
2021-06-23 14:20:00,77.67,77.69,77.63,77.64,5702.0,69.9702,69.9883,69.9342,69.9432,5702.0
2021-06-23 14:25:00,77.65,77.7,77.64,77.68,3905.0,69.9522,69.9973,69.9432,69.9793,3905.0
2021-06-23 14:30:00,77.69,77.71,77.66,77.69,3860.0,69.9883,70.0063,69.9612,69.9883,3860.0
2021-06-23 14:35:00,77.7,77.74,77.67,77.74,7621.0,69.9973,70.0333,69.9702,70.0333,7621.0
2021-06-23 14:40:00,77.73,77.76,77.67,77.69,7975.0,70.0243,70.0513,69.9702,69.9883,7975.0
2021-06-23 14:45:00,77.68,77.74,77.68,77.71,6594.0,69.9793,70.0333,69.9793,70.0063,6594.0
2021-06-23 14:50:00,77.72,77.73,77.68,77.68,5340.0,70.0153,70.0243,69.9793,69.9793,5340.0
2021-06-23 14:55:00,77.65,77.69,77.65,77.66,4649.0,69.9522,69.9883,69.9522,69.9612,4649.0
2021-06-23 15:00:00,77.66,77.71,77.66,77.7,4279.0,69.9612,70.0063,69.9612,69.9973,4279.0
2021-06-23 15:05:00,77.69,77.76,77.69,77.75,14986.0,69.9883,70.0513,69.9883,70.0423,14986.0
2021-06-23 15:10:00,77.76,77.82,77.75,77.82,7230.0,70.0513,70.1054,70.0423,70.1054,7230.0
2021-06-23 15:15:00,77.81,77.85,77.8,77.84,15468.0,70.0964,70.1324,70.0874,70.1234,15468.0
2021-06-23 15:20:00,77.85,77.87,77.78,77.8,11917.0,70.1324,70.1504,70.0693,70.0874,11917.0
2021-06-23 15:25:00,77.81,77.82,77.73,77.79,9446.0,70.0964,70.1054,70.0243,70.0784,9446.0
2021-06-23 15:30:00,77.78,77.84,77.77,77.78,20130.0,70.0693,70.1234,70.0603,70.0693,20130.0
2021-06-23 15:35:00,77.78,77.78,77.65,77.66,17890.0,70.0693,70.0693,69.9522,69.9612,17890.0
2021-06-23 15:40:00,77.67,77.68,77.6,77.6,12449.0,69.9702,69.9793,69.9072,69.9072,12449.0
2021-06-23 15:45:00,77.59,77.6,77.48,77.5,25480.0,69.8982,69.9072,69.7991,69.8171,25480.0
2021-06-23 15:50:00,77.48,77.48,77.36,77.39,32034.0,69.7991,69.7991,69.691,69.718,32034.0
2021-06-23 15:55:00,77.39,77.39,77.27,77.27,76105.0,69.718,69.718,69.6099,69.6099,76105.0
2021-06-24 09:30:00,77.52,77.66,77.39,77.54,27721.0,69.8351,69.9612,69.718,69.8531,27721.0
2021-06-24 09:35:00,77.59,77.61,77.4,77.44,9240.0,69.8982,69.9162,69.727,69.763,9240.0
2021-06-24 09:40:00,77.37,77.46,77.37,77.39,9707.0,69.7,69.7811,69.7,69.718,9707.0
2021-06-24 09:45:00,77.42,77.59,77.35,77.53,9550.0,69.745,69.8982,69.682,69.8441,9550.0
2021-06-24 09:50:00,77.53,77.56,77.44,77.53,8952.0,69.8441,69.8712,69.763,69.8441,8952.0
2021-06-24 09:55:00,77.53,77.56,77.37,77.38,8004.0,69.8441,69.8712,69.7,69.709,8004.0
2021-06-24 10:00:00,77.38,77.43,77.27,77.43,4876.0,69.709,69.754,69.6099,69.754,4876.0
2021-06-24 10:05:00,77.42,77.44,77.34,77.35,4175.0,69.745,69.763,69.673,69.682,4175.0
2021-06-24 10:10:00,77.37,77.4,77.29,77.29,5279.0,69.7,69.727,69.6279,69.6279,5279.0
2021-06-24 10:15:00,77.32,77.43,77.29,77.43,6559.0,69.6549,69.754,69.6279,69.754,6559.0
2021-06-24 10:20:00,77.42,77.54,77.4,77.54,1800.0,69.745,69.8531,69.727,69.8531,1800.0
2021-06-24 10:25:00,77.54,77.58,77.41,77.41,5980.0,69.8531,69.8892,69.736,69.736,5980.0
2021-06-24 10:30:00,77.41,77.43,77.33,77.39,5659.0,69.736,69.754,69.664,69.718,5659.0
2021-06-24 10:35:00,77.36,77.38,77.31,77.36,3029.0,69.691,69.709,69.6459,69.691,3029.0
2021-06-24 10:40:00,77.36,77.52,77.35,77.42,3666.0,69.691,69.8351,69.682,69.745,3666.0
2021-06-24 10:45:00,77.44,77.5,77.38,77.48,4889.0,69.763,69.8171,69.709,69.7991,4889.0
2021-06-24 10:50:00,77.48,77.5,77.36,77.4,2946.0,69.7991,69.8171,69.691,69.727,2946.0
2021-06-24 10:55:00,77.35,77.35,77.28,77.32,5169.0,69.682,69.682,69.6189,69.6549,5169.0
2021-06-24 11:00:00,77.33,77.38,77.3,77.33,5095.0,69.664,69.709,69.6369,69.664,5095.0
2021-06-24 11:05:00,77.32,77.36,77.27,77.28,8186.0,69.6549,69.691,69.6099,69.6189,8186.0
2021-06-24 11:10:00,77.28,77.33,77.27,77.33,4781.0,69.6189,69.664,69.6099,69.664,4781.0
2021-06-24 11:15:00,77.3,77.31,77.17,77.19,5313.0,69.6369,69.6459,69.5198,69.5378,5313.0
2021-06-24 11:20:00,77.18,77.26,77.17,77.24,9873.0,69.5288,69.6009,69.5198,69.5829,9873.0
2021-06-24 11:25:00,77.23,77.25,77.19,77.22,5813.0,69.5739,69.5919,69.5378,69.5649,5813.0
2021-06-24 11:30:00,77.22,77.27,77.22,77.23,4166.0,69.5649,69.6099,69.5649,69.5739,4166.0
2021-06-24 11:35:00,77.22,77.22,77.14,77.22,9166.0,69.5649,69.5649,69.4928,69.5649,9166.0
2021-06-24 11:40:00,77.21,77.22,77.13,77.15,5721.0,69.5558,69.5649,69.4838,69.5018,5721.0
2021-06-24 11:45:00,77.16,77.21,77.13,77.2,5716.0,69.5108,69.5558,69.4838,69.5468,5716.0
2021-06-24 11:50:00,77.19,77.22,77.17,77.17,4167.0,69.5378,69.5649,69.5198,69.5198,4167.0
2021-06-24 11:55:00,77.17,77.17,77.09,77.09,4707.0,69.5198,69.5198,69.4477,69.4477,4707.0
2021-06-24 12:00:00,77.05,77.17,77.04,77.15,8079.0,69.4117,69.5198,69.4027,69.5018,8079.0
2021-06-24 12:05:00,77.14,77.18,77.12,77.13,3338.0,69.4928,69.5288,69.4748,69.4838,3338.0
2021-06-24 12:10:00,77.12,77.12,77.05,77.06,10926.0,69.4748,69.4748,69.4117,69.4207,10926.0
2021-06-24 12:15:00,77.04,77.14,76.99,77.13,8817.0,69.4027,69.4928,69.3577,69.4838,8817.0
2021-06-24 12:20:00,77.12,77.15,77.11,77.13,4692.0,69.4748,69.5018,69.4658,69.4838,4692.0
2021-06-24 12:25:00,77.14,77.14,77.1,77.1,5387.0,69.4928,69.4928,69.4568,69.4568,5387.0
2021-06-24 12:30:00,77.12,77.17,77.08,77.17,4125.0,69.4748,69.5198,69.4387,69.5198,4125.0
2021-06-24 12:35:00,77.19,77.25,77.18,77.25,2332.0,69.5378,69.5919,69.5288,69.5919,2332.0
2021-06-24 12:40:00,77.26,77.37,77.25,77.35,4065.0,69.6009,69.7,69.5919,69.682,4065.0
2021-06-24 12:45:00,77.34,77.43,77.33,77.43,4205.0,69.673,69.754,69.664,69.754,4205.0
2021-06-24 12:50:00,77.4,77.43,77.39,77.41,3134.0,69.727,69.754,69.718,69.736,3134.0
2021-06-24 12:55:00,77.43,77.43,77.37,77.38,5183.0,69.754,69.754,69.7,69.709,5183.0
2021-06-24 13:00:00,77.39,77.4,77.35,77.4,4825.0,69.718,69.727,69.682,69.727,4825.0
2021-06-24 13:05:00,77.41,77.47,77.41,77.43,4686.0,69.736,69.7901,69.736,69.754,4686.0
2021-06-24 13:10:00,77.43,77.47,77.42,77.44,6404.0,69.754,69.7901,69.745,69.763,6404.0
2021-06-24 13:15:00,77.45,77.45,77.36,77.38,9015.0,69.7721,69.7721,69.691,69.709,9015.0
2021-06-24 13:20:00,77.36,77.36,77.25,77.27,7345.0,69.691,69.691,69.5919,69.6099,7345.0
2021-06-24 13:25:00,77.26,77.26,77.19,77.2,7597.0,69.6009,69.6009,69.5378,69.5468,7597.0
2021-06-24 13:30:00,77.2,77.29,77.2,77.29,3962.0,69.5468,69.6279,69.5468,69.6279,3962.0
2021-06-24 13:35:00,77.29,77.34,77.28,77.33,2709.0,69.6279,69.673,69.6189,69.664,2709.0
2021-06-24 13:40:00,77.33,77.41,77.33,77.41,4065.0,69.664,69.736,69.664,69.736,4065.0
2021-06-24 13:45:00,77.41,77.41,77.35,77.36,5092.0,69.736,69.736,69.682,69.691,5092.0
2021-06-24 13:50:00,77.36,77.37,77.33,77.36,6759.0,69.691,69.7,69.664,69.691,6759.0
2021-06-24 13:55:00,77.35,77.39,77.34,77.34,2544.0,69.682,69.718,69.673,69.673,2544.0
2021-06-24 14:00:00,77.36,77.37,77.33,77.35,6000.0,69.691,69.7,69.664,69.682,6000.0
2021-06-24 14:05:00,77.35,77.41,77.35,77.4,5463.0,69.682,69.736,69.682,69.727,5463.0
2021-06-24 14:10:00,77.41,77.42,77.39,77.39,3892.0,69.736,69.745,69.718,69.718,3892.0
2021-06-24 14:15:00,77.39,77.45,77.38,77.45,7675.0,69.718,69.7721,69.709,69.7721,7675.0
2021-06-24 14:20:00,77.44,77.44,77.42,77.42,5546.0,69.763,69.763,69.745,69.745,5546.0
2021-06-24 14:25:00,77.43,77.43,77.37,77.42,10307.0,69.754,69.754,69.7,69.745,10307.0
2021-06-24 14:30:00,77.43,77.44,77.39,77.39,7263.0,69.754,69.763,69.718,69.718,7263.0
2021-06-24 14:35:00,77.41,77.42,77.37,77.39,5657.0,69.736,69.745,69.7,69.718,5657.0
2021-06-24 14:40:00,77.39,77.39,77.31,77.32,11455.0,69.718,69.718,69.6459,69.6549,11455.0
2021-06-24 14:45:00,77.33,77.34,77.26,77.26,13176.0,69.664,69.673,69.6009,69.6009,13176.0
2021-06-24 14:50:00,77.28,77.32,77.26,77.3,16274.0,69.6189,69.6549,69.6009,69.6369,16274.0
2021-06-24 14:55:00,77.3,77.3,77.28,77.29,14758.0,69.6369,69.6369,69.6189,69.6279,14758.0
2021-06-24 15:00:00,77.3,77.35,77.28,77.33,11827.0,69.6369,69.682,69.6189,69.664,11827.0
2021-06-24 15:05:00,77.33,77.41,77.33,77.4,9226.0,69.664,69.736,69.664,69.727,9226.0
2021-06-24 15:10:00,77.39,77.43,77.35,77.42,5772.0,69.718,69.754,69.682,69.745,5772.0
2021-06-24 15:15:00,77.42,77.45,77.39,77.39,6756.0,69.745,69.7721,69.718,69.718,6756.0
2021-06-24 15:20:00,77.4,77.4,77.3,77.31,11615.0,69.727,69.727,69.6369,69.6459,11615.0
2021-06-24 15:25:00,77.32,77.34,77.26,77.27,10985.0,69.6549,69.673,69.6009,69.6099,10985.0
2021-06-24 15:30:00,77.27,77.3,77.21,77.3,16565.0,69.6099,69.6369,69.5558,69.6369,16565.0
2021-06-24 15:35:00,77.3,77.34,77.29,77.31,18234.0,69.6369,69.673,69.6279,69.6459,18234.0
2021-06-24 15:40:00,77.32,77.34,77.15,77.19,65534.0,69.6549,69.673,69.5018,69.5378,65534.0
2021-06-24 15:45:00,77.19,77.23,77.16,77.2,69557.0,69.5378,69.5739,69.5108,69.5468,69557.0
2021-06-24 15:50:00,77.19,77.2,77.12,77.17,72622.0,69.5378,69.5468,69.4748,69.5198,72622.0
2021-06-24 15:55:00,77.17,77.35,77.16,77.23,69176.0,69.5198,69.682,69.5108,69.5739,69176.0
2021-06-25 09:30:00,77.32,77.49,77.3,77.39,59236.0,69.6549,69.8081,69.6369,69.718,59236.0
2021-06-25 09:35:00,77.45,77.67,77.45,77.48,7872.0,69.7721,69.9702,69.7721,69.7991,7872.0
2021-06-25 09:40:00,77.49,77.64,77.43,77.52,6331.0,69.8081,69.9432,69.754,69.8351,6331.0
2021-06-25 09:45:00,77.48,77.67,77.48,77.67,5813.0,69.7991,69.9702,69.7991,69.9702,5813.0
2021-06-25 09:50:00,77.63,77.64,77.36,77.37,18443.0,69.9342,69.9432,69.691,69.7,18443.0
2021-06-25 09:55:00,77.36,77.47,77.36,77.41,14216.0,69.691,69.7901,69.691,69.736,14216.0
2021-06-25 10:00:00,77.43,77.45,77.28,77.45,11354.0,69.754,69.7721,69.6189,69.7721,11354.0
2021-06-25 10:05:00,77.4,77.48,77.32,77.33,11640.0,69.727,69.7991,69.6549,69.664,11640.0
2021-06-25 10:10:00,77.34,77.67,77.34,77.6,10403.0,69.673,69.9702,69.673,69.9072,10403.0
2021-06-25 10:15:00,77.58,77.59,77.44,77.51,10916.0,69.8892,69.8982,69.763,69.8261,10916.0
2021-06-25 10:20:00,77.52,77.56,77.45,77.49,6233.0,69.8351,69.8712,69.7721,69.8081,6233.0
2021-06-25 10:25:00,77.52,77.52,77.3,77.32,12093.0,69.8351,69.8351,69.6369,69.6549,12093.0
2021-06-25 10:30:00,77.3,77.36,77.28,77.28,4414.0,69.6369,69.691,69.6189,69.6189,4414.0
2021-06-25 10:35:00,77.28,77.28,77.19,77.19,6386.0,69.6189,69.6189,69.5378,69.5378,6386.0
2021-06-25 10:40:00,77.21,77.21,77.15,77.17,7033.0,69.5558,69.5558,69.5018,69.5198,7033.0
2021-06-25 10:45:00,77.18,77.28,77.16,77.28,5029.0,69.5288,69.6189,69.5108,69.6189,5029.0
2021-06-25 10:50:00,77.29,77.4,77.25,77.4,8790.0,69.6279,69.727,69.5919,69.727,8790.0
2021-06-25 10:55:00,77.37,77.43,77.31,77.39,6996.0,69.7,69.754,69.6459,69.718,6996.0
2021-06-25 11:00:00,77.38,77.43,77.38,77.39,5190.0,69.709,69.754,69.709,69.718,5190.0
2021-06-25 11:05:00,77.4,77.44,77.33,77.33,4475.0,69.727,69.763,69.664,69.664,4475.0
2021-06-25 11:10:00,77.3,77.34,77.28,77.28,16478.0,69.6369,69.673,69.6189,69.6189,16478.0
2021-06-25 11:15:00,77.31,77.4,77.29,77.35,14987.0,69.6459,69.727,69.6279,69.682,14987.0
2021-06-25 11:20:00,77.35,77.36,77.32,77.33,11781.0,69.682,69.691,69.6549,69.664,11781.0
2021-06-25 11:25:00,77.33,77.4,77.31,77.39,15485.0,69.664,69.727,69.6459,69.718,15485.0
2021-06-25 11:30:00,77.38,77.39,77.25,77.26,9741.0,69.709,69.718,69.5919,69.6009,9741.0
2021-06-25 11:35:00,77.25,77.37,77.25,77.29,7001.0,69.5919,69.7,69.5919,69.6279,7001.0
2021-06-25 11:40:00,77.28,77.33,77.23,77.25,15070.0,69.6189,69.664,69.5739,69.5919,15070.0
2021-06-25 11:45:00,77.27,77.37,77.27,77.33,4244.0,69.6099,69.7,69.6099,69.664,4244.0
2021-06-25 11:50:00,77.28,77.41,77.28,77.41,3423.0,69.6189,69.736,69.6189,69.736,3423.0
2021-06-25 11:55:00,77.42,77.43,77.37,77.41,3109.0,69.745,69.754,69.7,69.736,3109.0
2021-06-25 12:00:00,77.4,77.42,77.38,77.39,4967.0,69.727,69.745,69.709,69.718,4967.0
2021-06-25 12:05:00,77.4,77.5,77.4,77.46,6610.0,69.727,69.8171,69.727,69.7811,6610.0
2021-06-25 12:10:00,77.45,77.47,77.42,77.47,3882.0,69.7721,69.7901,69.745,69.7901,3882.0
2021-06-25 12:15:00,77.46,77.51,77.46,77.51,3594.0,69.7811,69.8261,69.7811,69.8261,3594.0
2021-06-25 12:20:00,77.5,77.54,77.47,77.47,4259.0,69.8171,69.8531,69.7901,69.7901,4259.0
2021-06-25 12:25:00,77.47,77.47,77.39,77.41,5966.0,69.7901,69.7901,69.718,69.736,5966.0
2021-06-25 12:30:00,77.41,77.43,77.39,77.43,2622.0,69.736,69.754,69.718,69.754,2622.0
2021-06-25 12:35:00,77.43,77.46,77.38,77.46,6330.0,69.754,69.7811,69.709,69.7811,6330.0
2021-06-25 12:40:00,77.49,77.49,77.44,77.44,3325.0,69.8081,69.8081,69.763,69.763,3325.0
2021-06-25 12:45:00,77.43,77.47,77.42,77.46,4853.0,69.754,69.7901,69.745,69.7811,4853.0
2021-06-25 12:50:00,77.47,77.49,77.46,77.47,9026.0,69.7901,69.8081,69.7811,69.7901,9026.0
2021-06-25 12:55:00,77.46,77.51,77.42,77.51,5957.0,69.7811,69.8261,69.745,69.8261,5957.0
2021-06-25 13:00:00,77.5,77.51,77.48,77.49,4154.0,69.8171,69.8261,69.7991,69.8081,4154.0
2021-06-25 13:05:00,77.49,77.51,77.47,77.48,3112.0,69.8081,69.8261,69.7901,69.7991,3112.0
2021-06-25 13:10:00,77.48,77.51,77.47,77.48,6345.0,69.7991,69.8261,69.7901,69.7991,6345.0
2021-06-25 13:15:00,77.48,77.51,77.48,77.49,5783.0,69.7991,69.8261,69.7991,69.8081,5783.0
2021-06-25 13:20:00,77.51,77.51,77.4,77.4,4235.0,69.8261,69.8261,69.727,69.727,4235.0
2021-06-25 13:25:00,77.4,77.42,77.35,77.42,5250.0,69.727,69.745,69.682,69.745,5250.0
2021-06-25 13:30:00,77.44,77.47,77.42,77.47,2100.0,69.763,69.7901,69.745,69.7901,2100.0
2021-06-25 13:35:00,77.48,77.49,77.44,77.49,2626.0,69.7991,69.8081,69.763,69.8081,2626.0
2021-06-25 13:40:00,77.49,77.54,77.48,77.54,6003.0,69.8081,69.8531,69.7991,69.8531,6003.0
2021-06-25 13:45:00,77.53,77.56,77.47,77.47,10500.0,69.8441,69.8712,69.7901,69.7901,10500.0
2021-06-25 13:50:00,77.47,77.53,77.47,77.53,5349.0,69.7901,69.8441,69.7901,69.8441,5349.0
2021-06-25 13:55:00,77.55,77.56,77.5,77.53,5120.0,69.8621,69.8712,69.8171,69.8441,5120.0
2021-06-25 14:00:00,77.53,77.54,77.49,77.51,10342.0,69.8441,69.8531,69.8081,69.8261,10342.0
2021-06-25 14:05:00,77.5,77.52,77.43,77.52,6264.0,69.8171,69.8351,69.754,69.8351,6264.0
2021-06-25 14:10:00,77.5,77.52,77.48,77.5,5739.0,69.8171,69.8351,69.7991,69.8171,5739.0
2021-06-25 14:15:00,77.51,77.52,77.46,77.48,3539.0,69.8261,69.8351,69.7811,69.7991,3539.0
2021-06-25 14:20:00,77.48,77.5,77.43,77.49,8412.0,69.7991,69.8171,69.754,69.8081,8412.0
2021-06-25 14:25:00,77.5,77.52,77.45,77.51,7897.0,69.8171,69.8351,69.7721,69.8261,7897.0
2021-06-25 14:30:00,77.52,77.57,77.47,77.57,7590.0,69.8351,69.8802,69.7901,69.8802,7590.0
2021-06-25 14:35:00,77.55,77.55,77.51,77.54,5244.0,69.8621,69.8621,69.8261,69.8531,5244.0
2021-06-25 14:40:00,77.52,77.55,77.45,77.45,15382.0,69.8351,69.8621,69.7721,69.7721,15382.0
2021-06-25 14:45:00,77.47,77.47,77.39,77.39,14386.0,69.7901,69.7901,69.718,69.718,14386.0
2021-06-25 14:50:00,77.39,77.41,77.33,77.35,7777.0,69.718,69.736,69.664,69.682,7777.0
2021-06-25 14:55:00,77.36,77.45,77.34,77.43,5380.0,69.691,69.7721,69.673,69.754,5380.0
2021-06-25 15:00:00,77.43,77.46,77.38,77.42,10978.0,69.754,69.7811,69.709,69.745,10978.0
2021-06-25 15:05:00,77.42,77.49,77.42,77.45,8159.0,69.745,69.8081,69.745,69.7721,8159.0
2021-06-25 15:10:00,77.45,77.48,77.42,77.46,8590.0,69.7721,69.7991,69.745,69.7811,8590.0
2021-06-25 15:15:00,77.48,77.51,77.45,77.48,10352.0,69.7991,69.8261,69.7721,69.7991,10352.0
2021-06-25 15:20:00,77.48,77.49,77.39,77.42,10093.0,69.7991,69.8081,69.718,69.745,10093.0
2021-06-25 15:25:00,77.41,77.51,77.41,77.48,7450.0,69.736,69.8261,69.736,69.7991,7450.0
2021-06-25 15:30:00,77.48,77.51,77.46,77.5,9356.0,69.7991,69.8261,69.7811,69.8171,9356.0
2021-06-25 15:35:00,77.49,77.5,77.4,77.4,21199.0,69.8081,69.8171,69.727,69.727,21199.0
2021-06-25 15:40:00,77.38,77.41,77.29,77.3,26767.0,69.709,69.736,69.6279,69.6369,26767.0
2021-06-25 15:45:00,77.29,77.32,77.26,77.31,34356.0,69.6279,69.6549,69.6009,69.6459,34356.0
2021-06-25 15:50:00,77.3,77.32,77.1,77.19,84135.0,69.6369,69.6549,69.4568,69.5378,84135.0
2021-06-25 15:55:00,77.2,77.3,76.88,77.04,352688.0,69.5468,69.6369,69.2586,69.4027,352688.0
2021-06-28 09:30:00,77.05,77.05,76.76,77.01,42213.0,69.4117,69.4117,69.1505,69.3757,42213.0
2021-06-28 09:35:00,76.98,76.99,76.49,76.52,16204.0,69.3487,69.3577,68.9072,68.9343,16204.0
2021-06-28 09:40:00,76.5,76.52,76.31,76.33,12209.0,68.9162,68.9343,68.7451,68.7631,12209.0
2021-06-28 09:45:00,76.33,76.37,76.15,76.24,31027.0,68.7631,68.7991,68.6009,68.682,31027.0
2021-06-28 09:50:00,76.22,76.3,76.14,76.21,19131.0,68.664,68.7361,68.5919,68.655,19131.0
2021-06-28 09:55:00,76.23,76.42,76.18,76.42,9754.0,68.673,68.8442,68.628,68.8442,9754.0
2021-06-28 10:00:00,76.43,76.43,76.07,76.14,17270.0,68.8532,68.8532,68.5289,68.5919,17270.0
2021-06-28 10:05:00,76.1,76.1,75.93,75.93,15602.0,68.5559,68.5559,68.4027,68.4027,15602.0
2021-06-28 10:10:00,75.97,76.01,75.9,75.9,13981.0,68.4388,68.4748,68.3757,68.3757,13981.0
2021-06-28 10:15:00,75.9,75.97,75.74,75.84,25986.0,68.3757,68.4388,68.2316,68.3217,25986.0
2021-06-28 10:20:00,75.87,75.87,75.72,75.75,18006.0,68.3487,68.3487,68.2136,68.2406,18006.0
2021-06-28 10:25:00,75.76,75.94,75.71,75.94,15059.0,68.2496,68.4118,68.2046,68.4118,15059.0
2021-06-28 10:30:00,75.97,76.04,75.88,76.04,107546.0,68.4388,68.5018,68.3577,68.5018,107546.0
2021-06-28 10:35:00,76.03,76.06,75.91,75.96,39854.0,68.4928,68.5199,68.3847,68.4298,39854.0
2021-06-28 10:40:00,75.96,76.06,75.91,76.03,27615.0,68.4298,68.5199,68.3847,68.4928,27615.0
2021-06-28 10:45:00,76.03,76.14,75.94,76.14,39636.0,68.4928,68.5919,68.4118,68.5919,39636.0
2021-06-28 10:50:00,76.17,76.25,76.13,76.2,36872.0,68.6189,68.691,68.5829,68.646,36872.0
2021-06-28 10:55:00,76.19,76.26,76.17,76.19,24838.0,68.637,68.7,68.6189,68.637,24838.0
2021-06-28 11:00:00,76.18,76.27,76.1,76.22,23972.0,68.628,68.709,68.5559,68.664,23972.0
2021-06-28 11:05:00,76.22,76.28,76.14,76.27,55102.0,68.664,68.718,68.5919,68.709,55102.0
2021-06-28 11:10:00,76.25,76.46,76.22,76.46,24342.0,68.691,68.8802,68.664,68.8802,24342.0
2021-06-28 11:15:00,76.47,76.49,76.39,76.43,13242.0,68.8892,68.9072,68.8171,68.8532,13242.0
2021-06-28 11:20:00,76.43,76.43,76.34,76.36,9352.0,68.8532,68.8532,68.7721,68.7901,9352.0
2021-06-28 11:25:00,76.36,76.42,76.29,76.3,17656.0,68.7901,68.8442,68.7271,68.7361,17656.0
2021-06-28 11:30:00,76.31,76.37,76.28,76.33,11658.0,68.7451,68.7991,68.718,68.7631,11658.0
2021-06-28 11:35:00,76.31,76.31,76.13,76.16,10634.0,68.7451,68.7451,68.5829,68.6099,10634.0
2021-06-28 11:40:00,76.16,76.16,76.06,76.06,9551.0,68.6099,68.6099,68.5199,68.5199,9551.0
2021-06-28 11:45:00,76.07,76.07,75.96,76.0,10520.0,68.5289,68.5289,68.4298,68.4658,10520.0
2021-06-28 11:50:00,75.99,75.99,75.79,75.81,19905.0,68.4568,68.4568,68.2766,68.2946,19905.0
2021-06-28 11:55:00,75.81,75.88,75.78,75.88,11929.0,68.2946,68.3577,68.2676,68.3577,11929.0
2021-06-28 12:00:00,75.89,75.96,75.84,75.86,12091.0,68.3667,68.4298,68.3217,68.3397,12091.0
2021-06-28 12:05:00,75.87,75.87,75.75,75.86,197663.0,68.3487,68.3487,68.2406,68.3397,197663.0
2021-06-28 12:10:00,75.87,75.87,75.76,75.79,5451.0,68.3487,68.3487,68.2496,68.2766,5451.0
2021-06-28 12:15:00,75.81,75.93,75.81,75.86,14041.0,68.2946,68.4027,68.2946,68.3397,14041.0
2021-06-28 12:20:00,75.85,75.89,75.77,75.83,10590.0,68.3307,68.3667,68.2586,68.3127,10590.0
2021-06-28 12:25:00,75.82,75.86,75.81,75.83,93594.0,68.3036,68.3397,68.2946,68.3127,93594.0
2021-06-28 12:30:00,75.84,76.02,75.83,75.96,23853.0,68.3217,68.4838,68.3127,68.4298,23853.0
2021-06-28 12:35:00,75.97,75.97,75.85,75.89,9452.0,68.4388,68.4388,68.3307,68.3667,9452.0
2021-06-28 12:40:00,75.9,75.9,75.83,75.87,9516.0,68.3757,68.3757,68.3127,68.3487,9516.0
2021-06-28 12:45:00,75.86,75.89,75.84,75.88,13259.0,68.3397,68.3667,68.3217,68.3577,13259.0
2021-06-28 12:50:00,75.88,75.96,75.87,75.94,10214.0,68.3577,68.4298,68.3487,68.4118,10214.0
2021-06-28 12:55:00,75.93,75.99,75.9,75.93,81030.0,68.4027,68.4568,68.3757,68.4027,81030.0
2021-06-28 13:00:00,75.93,76.0,75.87,75.89,21593.0,68.4027,68.4658,68.3487,68.3667,21593.0
2021-06-28 13:05:00,75.88,75.92,75.86,75.88,11568.0,68.3577,68.3937,68.3397,68.3577,11568.0
2021-06-28 13:10:00,75.88,75.89,75.81,75.86,54152.0,68.3577,68.3667,68.2946,68.3397,54152.0
2021-06-28 13:15:00,75.86,75.87,75.83,75.86,8890.0,68.3397,68.3487,68.3127,68.3397,8890.0
2021-06-28 13:20:00,75.86,76.02,75.86,76.02,14196.0,68.3397,68.4838,68.3397,68.4838,14196.0
2021-06-28 13:25:00,76.01,76.04,75.92,76.04,9372.0,68.4748,68.5018,68.3937,68.5018,9372.0
2021-06-28 13:30:00,76.03,76.13,76.01,76.09,43530.0,68.4928,68.5829,68.4748,68.5469,43530.0
2021-06-28 13:35:00,76.1,76.15,76.08,76.14,24139.0,68.5559,68.6009,68.5379,68.5919,24139.0
2021-06-28 13:40:00,76.14,76.3,76.14,76.25,24683.0,68.5919,68.7361,68.5919,68.691,24683.0
2021-06-28 13:45:00,76.24,76.43,76.24,76.31,26581.0,68.682,68.8532,68.682,68.7451,26581.0
2021-06-28 13:50:00,76.32,76.49,76.32,76.48,36481.0,68.7541,68.9072,68.7541,68.8982,36481.0
2021-06-28 13:55:00,76.47,76.54,76.45,76.52,17206.0,68.8892,68.9523,68.8712,68.9343,17206.0
2021-06-28 14:00:00,76.51,76.64,76.51,76.61,14339.0,68.9252,69.0424,68.9252,69.0153,14339.0
2021-06-28 14:05:00,76.61,76.64,76.56,76.63,8820.0,69.0153,69.0424,68.9703,69.0333,8820.0
2021-06-28 14:10:00,76.62,76.67,76.59,76.67,12904.0,69.0243,69.0694,68.9973,69.0694,12904.0
2021-06-28 14:15:00,76.66,76.66,76.57,76.61,20230.0,69.0604,69.0604,68.9793,69.0153,20230.0
2021-06-28 14:20:00,76.62,76.67,76.59,76.67,10318.0,69.0243,69.0694,68.9973,69.0694,10318.0
2021-06-28 14:25:00,76.67,76.7,76.61,76.68,10922.0,69.0694,69.0964,69.0153,69.0784,10922.0
2021-06-28 14:30:00,76.67,76.7,76.65,76.69,13734.0,69.0694,69.0964,69.0514,69.0874,13734.0
2021-06-28 14:35:00,76.68,76.73,76.64,76.69,13606.0,69.0784,69.1234,69.0424,69.0874,13606.0
2021-06-28 14:40:00,76.68,76.68,76.52,76.52,10558.0,69.0784,69.0784,68.9343,68.9343,10558.0
2021-06-28 14:45:00,76.53,76.56,76.48,76.51,16731.0,68.9433,68.9703,68.8982,68.9252,16731.0
2021-06-28 14:50:00,76.52,76.54,76.43,76.47,15446.0,68.9343,68.9523,68.8532,68.8892,15446.0
2021-06-28 14:55:00,76.45,76.47,76.39,76.39,7308.0,68.8712,68.8892,68.8171,68.8171,7308.0
2021-06-28 15:00:00,76.41,76.46,76.36,76.39,12026.0,68.8352,68.8802,68.7901,68.8171,12026.0
2021-06-28 15:05:00,76.41,76.41,76.33,76.4,15976.0,68.8352,68.8352,68.7631,68.8261,15976.0
2021-06-28 15:10:00,76.4,76.51,76.28,76.51,16619.0,68.8261,68.9252,68.718,68.9252,16619.0
2021-06-28 15:15:00,76.5,76.55,76.44,76.45,17154.0,68.9162,68.9613,68.8622,68.8712,17154.0
2021-06-28 15:20:00,76.46,76.48,76.37,76.43,24610.0,68.8802,68.8982,68.7991,68.8532,24610.0
2021-06-28 15:25:00,76.43,76.5,76.43,76.45,22770.0,68.8532,68.9162,68.8532,68.8712,22770.0
2021-06-28 15:30:00,76.46,76.49,76.41,76.45,25809.0,68.8802,68.9072,68.8352,68.8712,25809.0
2021-06-28 15:35:00,76.44,76.45,76.33,76.35,40784.0,68.8622,68.8712,68.7631,68.7811,40784.0
2021-06-28 15:40:00,76.35,76.37,76.28,76.31,51397.0,68.7811,68.7991,68.718,68.7451,51397.0
2021-06-28 15:45:00,76.31,76.33,76.26,76.27,69025.0,68.7451,68.7631,68.7,68.709,69025.0
2021-06-28 15:50:00,76.28,76.33,76.26,76.27,101388.0,68.718,68.7631,68.7,68.709,101388.0
2021-06-28 15:55:00,76.27,76.3,76.2,76.23,189517.0,68.709,68.7361,68.646,68.673,189517.0
2021-06-29 09:30:00,76.42,76.79,76.36,76.67,31426.0,68.8442,69.1775,68.7901,69.0694,31426.0
2021-06-29 09:35:00,76.63,76.73,76.58,76.68,16696.0,69.0333,69.1234,68.9883,69.0784,16696.0
2021-06-29 09:40:00,76.63,76.66,76.09,76.15,12418.0,69.0333,69.0604,68.5469,68.6009,12418.0
2021-06-29 09:45:00,76.17,76.17,75.96,76.02,12434.0,68.6189,68.6189,68.4298,68.4838,12434.0
2021-06-29 09:50:00,76.02,76.03,75.88,75.91,12093.0,68.4838,68.4928,68.3577,68.3847,12093.0
2021-06-29 09:55:00,75.88,76.03,75.84,75.97,9088.0,68.3577,68.4928,68.3217,68.4388,9088.0
2021-06-29 10:00:00,75.98,76.12,75.94,76.12,12440.0,68.4478,68.5739,68.4118,68.5739,12440.0
2021-06-29 10:05:00,76.14,76.25,76.13,76.23,12092.0,68.5919,68.691,68.5829,68.673,12092.0
2021-06-29 10:10:00,76.23,76.31,76.16,76.24,10680.0,68.673,68.7451,68.6099,68.682,10680.0
2021-06-29 10:15:00,76.26,76.34,76.24,76.29,21234.0,68.7,68.7721,68.682,68.7271,21234.0
2021-06-29 10:20:00,76.28,76.29,76.23,76.28,28313.0,68.718,68.7271,68.673,68.718,28313.0
2021-06-29 10:25:00,76.27,76.38,76.23,76.36,38823.0,68.709,68.8081,68.673,68.7901,38823.0
2021-06-29 10:30:00,76.36,76.46,76.34,76.43,24499.0,68.7901,68.8802,68.7721,68.8532,24499.0
2021-06-29 10:35:00,76.39,76.45,76.32,76.32,9258.0,68.8171,68.8712,68.7541,68.7541,9258.0
2021-06-29 10:40:00,76.33,76.36,76.3,76.3,4830.0,68.7631,68.7901,68.7361,68.7361,4830.0
2021-06-29 10:45:00,76.27,76.31,76.21,76.25,12457.0,68.709,68.7451,68.655,68.691,12457.0
2021-06-29 10:50:00,76.22,76.36,76.2,76.36,8376.0,68.664,68.7901,68.646,68.7901,8376.0
2021-06-29 10:55:00,76.36,76.37,76.29,76.32,6350.0,68.7901,68.7991,68.7271,68.7541,6350.0
2021-06-29 11:00:00,76.33,76.51,76.31,76.5,25230.0,68.7631,68.9252,68.7451,68.9162,25230.0
2021-06-29 11:05:00,76.49,76.52,76.43,76.49,16976.0,68.9072,68.9343,68.8532,68.9072,16976.0
2021-06-29 11:10:00,76.47,76.52,76.44,76.45,5644.0,68.8892,68.9343,68.8622,68.8712,5644.0
2021-06-29 11:15:00,76.46,76.55,76.46,76.55,6620.0,68.8802,68.9613,68.8802,68.9613,6620.0
2021-06-29 11:20:00,76.58,76.59,76.5,76.59,9728.0,68.9883,68.9973,68.9162,68.9973,9728.0
2021-06-29 11:25:00,76.59,76.64,76.54,76.55,6366.0,68.9973,69.0424,68.9523,68.9613,6366.0
2021-06-29 11:30:00,76.55,76.56,76.44,76.48,11670.0,68.9613,68.9703,68.8622,68.8982,11670.0
2021-06-29 11:35:00,76.48,76.48,76.33,76.38,4571.0,68.8982,68.8982,68.7631,68.8081,4571.0
2021-06-29 11:40:00,76.38,76.44,76.3,76.33,6786.0,68.8081,68.8622,68.7361,68.7631,6786.0
2021-06-29 11:45:00,76.35,76.37,76.21,76.21,5918.0,68.7811,68.7991,68.655,68.655,5918.0
2021-06-29 11:50:00,76.2,76.31,76.19,76.23,11115.0,68.646,68.7451,68.637,68.673,11115.0
2021-06-29 11:55:00,76.24,76.31,76.24,76.3,5762.0,68.682,68.7451,68.682,68.7361,5762.0
2021-06-29 12:00:00,76.29,76.35,76.28,76.35,8180.0,68.7271,68.7811,68.718,68.7811,8180.0
2021-06-29 12:05:00,76.34,76.4,76.3,76.31,9315.0,68.7721,68.8261,68.7361,68.7451,9315.0
2021-06-29 12:10:00,76.33,76.35,76.31,76.35,4749.0,68.7631,68.7811,68.7451,68.7811,4749.0
2021-06-29 12:15:00,76.33,76.33,76.25,76.3,10377.0,68.7631,68.7631,68.691,68.7361,10377.0
2021-06-29 12:20:00,76.29,76.38,76.28,76.36,9879.0,68.7271,68.8081,68.718,68.7901,9879.0
2021-06-29 12:25:00,76.36,76.38,76.27,76.3,6687.0,68.7901,68.8081,68.709,68.7361,6687.0
2021-06-29 12:30:00,76.29,76.31,76.26,76.28,8442.0,68.7271,68.7451,68.7,68.718,8442.0
2021-06-29 12:35:00,76.27,76.31,76.25,76.31,6205.0,68.709,68.7451,68.691,68.7451,6205.0
2021-06-29 12:40:00,76.31,76.33,76.27,76.27,8367.0,68.7451,68.7631,68.709,68.709,8367.0
2021-06-29 12:45:00,76.24,76.31,76.19,76.31,9939.0,68.682,68.7451,68.637,68.7451,9939.0
2021-06-29 12:50:00,76.31,76.32,76.26,76.32,8882.0,68.7451,68.7541,68.7,68.7541,8882.0
2021-06-29 12:55:00,76.29,76.3,76.22,76.24,9470.0,68.7271,68.7361,68.664,68.682,9470.0
2021-06-29 13:00:00,76.25,76.27,76.22,76.25,5602.0,68.691,68.709,68.664,68.691,5602.0
2021-06-29 13:05:00,76.26,76.3,76.26,76.27,6545.0,68.7,68.7361,68.7,68.709,6545.0
2021-06-29 13:10:00,76.28,76.32,76.26,76.32,7799.0,68.718,68.7541,68.7,68.7541,7799.0
2021-06-29 13:15:00,76.33,76.35,76.31,76.33,5750.0,68.7631,68.7811,68.7451,68.7631,5750.0
2021-06-29 13:20:00,76.32,76.33,76.26,76.27,7890.0,68.7541,68.7631,68.7,68.709,7890.0
2021-06-29 13:25:00,76.26,76.3,76.24,76.26,5896.0,68.7,68.7361,68.682,68.7,5896.0
2021-06-29 13:30:00,76.28,76.32,76.2,76.24,15365.0,68.718,68.7541,68.646,68.682,15365.0
2021-06-29 13:35:00,76.24,76.29,76.22,76.22,5735.0,68.682,68.7271,68.664,68.664,5735.0
2021-06-29 13:40:00,76.22,76.26,76.22,76.26,8017.0,68.664,68.7,68.664,68.7,8017.0
2021-06-29 13:45:00,76.27,76.42,76.25,76.36,13854.0,68.709,68.8442,68.691,68.7901,13854.0
2021-06-29 13:50:00,76.36,76.37,76.3,76.34,4815.0,68.7901,68.7991,68.7361,68.7721,4815.0
2021-06-29 13:55:00,76.31,76.36,76.28,76.34,11747.0,68.7451,68.7901,68.718,68.7721,11747.0
2021-06-29 14:00:00,76.33,76.35,76.27,76.3,18740.0,68.7631,68.7811,68.709,68.7361,18740.0
2021-06-29 14:05:00,76.3,76.3,76.17,76.24,8240.0,68.7361,68.7361,68.6189,68.682,8240.0
2021-06-29 14:10:00,76.25,76.28,76.22,76.22,5998.0,68.691,68.718,68.664,68.664,5998.0
2021-06-29 14:15:00,76.22,76.24,76.13,76.16,11166.0,68.664,68.682,68.5829,68.6099,11166.0
2021-06-29 14:20:00,76.15,76.18,76.1,76.14,8261.0,68.6009,68.628,68.5559,68.5919,8261.0
2021-06-29 14:25:00,76.13,76.16,76.11,76.14,6598.0,68.5829,68.6099,68.5649,68.5919,6598.0
2021-06-29 14:30:00,76.13,76.13,76.04,76.08,11402.0,68.5829,68.5829,68.5018,68.5379,11402.0
2021-06-29 14:35:00,76.08,76.13,76.06,76.07,7111.0,68.5379,68.5829,68.5199,68.5289,7111.0
2021-06-29 14:40:00,76.07,76.12,76.06,76.08,7850.0,68.5289,68.5739,68.5199,68.5379,7850.0
2021-06-29 14:45:00,76.09,76.15,76.07,76.13,5759.0,68.5469,68.6009,68.5289,68.5829,5759.0
2021-06-29 14:50:00,76.13,76.13,76.05,76.09,6646.0,68.5829,68.5829,68.5108,68.5469,6646.0
2021-06-29 14:55:00,76.09,76.11,76.04,76.09,9219.0,68.5469,68.5649,68.5018,68.5469,9219.0
2021-06-29 15:00:00,76.07,76.1,76.02,76.03,9388.0,68.5289,68.5559,68.4838,68.4928,9388.0
2021-06-29 15:05:00,76.04,76.09,76.03,76.04,7750.0,68.5018,68.5469,68.4928,68.5018,7750.0
2021-06-29 15:10:00,76.04,76.1,76.04,76.09,8545.0,68.5018,68.5559,68.5018,68.5469,8545.0
2021-06-29 15:15:00,76.08,76.13,76.06,76.08,10491.0,68.5379,68.5829,68.5199,68.5379,10491.0
2021-06-29 15:20:00,76.07,76.08,76.0,76.04,15012.0,68.5289,68.5379,68.4658,68.5018,15012.0
2021-06-29 15:25:00,76.04,76.05,75.95,75.95,14205.0,68.5018,68.5108,68.4208,68.4208,14205.0
2021-06-29 15:30:00,75.94,75.95,75.88,75.9,27149.0,68.4118,68.4208,68.3577,68.3757,27149.0
2021-06-29 15:35:00,75.89,75.89,75.84,75.87,22508.0,68.3667,68.3667,68.3217,68.3487,22508.0
2021-06-29 15:40:00,75.86,75.9,75.77,75.82,36731.0,68.3397,68.3757,68.2586,68.3036,36731.0
2021-06-29 15:45:00,75.83,75.83,75.66,75.74,64075.0,68.3127,68.3127,68.1595,68.2316,64075.0
2021-06-29 15:50:00,75.76,75.81,75.68,75.73,51508.0,68.2496,68.2946,68.1775,68.2226,51508.0
2021-06-29 15:55:00,75.73,75.77,75.64,75.69,109364.0,68.2226,68.2586,68.1415,68.1865,109364.0
2021-06-30 09:30:00,75.68,75.82,75.59,75.67,39366.0,68.1775,68.3036,68.0964,68.1685,39366.0
2021-06-30 09:35:00,75.71,75.92,75.65,75.88,11171.0,68.2046,68.3937,68.1505,68.3577,11171.0
2021-06-30 09:40:00,75.86,76.11,75.86,75.88,9953.0,68.3397,68.5649,68.3397,68.3577,9953.0
2021-06-30 09:45:00,75.88,75.91,75.59,75.72,19437.0,68.3577,68.3847,68.0964,68.2136,19437.0
2021-06-30 09:50:00,75.68,76.01,75.63,76.01,14384.0,68.1775,68.4748,68.1325,68.4748,14384.0
2021-06-30 09:55:00,76.0,76.3,75.97,76.24,19057.0,68.4658,68.7361,68.4388,68.682,19057.0
2021-06-30 10:00:00,76.27,76.33,76.2,76.22,9564.0,68.709,68.7631,68.646,68.664,9564.0
2021-06-30 10:05:00,76.21,76.41,76.21,76.28,50670.0,68.655,68.8352,68.655,68.718,50670.0
2021-06-30 10:10:00,76.3,76.44,76.25,76.3,28208.0,68.7361,68.8622,68.691,68.7361,28208.0
2021-06-30 10:15:00,76.32,76.7,76.3,76.7,181645.0,68.7541,69.0964,68.7361,69.0964,181645.0
2021-06-30 10:20:00,76.68,76.71,76.44,76.5,17827.0,69.0784,69.1054,68.8622,68.9162,17827.0
2021-06-30 10:25:00,76.48,76.55,76.31,76.55,102324.0,68.8982,68.9613,68.7451,68.9613,102324.0
2021-06-30 10:30:00,76.55,76.73,76.55,76.68,27735.0,68.9613,69.1234,68.9613,69.0784,27735.0
2021-06-30 10:35:00,76.68,76.95,76.64,76.95,33262.0,69.0784,69.3216,69.0424,69.3216,33262.0
2021-06-30 10:40:00,76.92,76.94,76.64,76.76,23439.0,69.2946,69.3126,69.0424,69.1505,23439.0
2021-06-30 10:45:00,76.74,76.9,76.7,76.88,12102.0,69.1324,69.2766,69.0964,69.2586,12102.0
2021-06-30 10:50:00,76.83,76.91,76.77,76.82,16907.0,69.2135,69.2856,69.1595,69.2045,16907.0
2021-06-30 10:55:00,76.8,76.82,76.56,76.75,42935.0,69.1865,69.2045,68.9703,69.1415,42935.0
2021-06-30 11:00:00,76.73,76.85,76.73,76.81,8725.0,69.1234,69.2315,69.1234,69.1955,8725.0
2021-06-30 11:05:00,76.83,76.92,76.76,76.85,10961.0,69.2135,69.2946,69.1505,69.2315,10961.0
2021-06-30 11:10:00,76.81,76.86,76.78,76.85,8381.0,69.1955,69.2405,69.1685,69.2315,8381.0
2021-06-30 11:15:00,76.84,76.86,76.65,76.7,25021.0,69.2225,69.2405,69.0514,69.0964,25021.0
2021-06-30 11:20:00,76.69,76.94,76.67,76.93,14184.0,69.0874,69.3126,69.0694,69.3036,14184.0
2021-06-30 11:25:00,76.95,77.0,76.83,76.83,10034.0,69.3216,69.3667,69.2135,69.2135,10034.0
2021-06-30 11:30:00,76.85,77.0,76.85,76.92,9891.0,69.2315,69.3667,69.2315,69.2946,9891.0
2021-06-30 11:35:00,76.94,77.14,76.94,77.12,7490.0,69.3126,69.4928,69.3126,69.4748,7490.0
2021-06-30 11:40:00,77.1,77.19,77.08,77.19,5968.0,69.4568,69.5378,69.4387,69.5378,5968.0
2021-06-30 11:45:00,77.2,77.22,77.17,77.21,7327.0,69.5468,69.5649,69.5198,69.5558,7327.0
2021-06-30 11:50:00,77.21,77.26,77.17,77.17,11052.0,69.5558,69.6009,69.5198,69.5198,11052.0
2021-06-30 11:55:00,77.2,77.3,77.19,77.19,9826.0,69.5468,69.6369,69.5378,69.5378,9826.0
2021-06-30 12:00:00,77.19,77.39,77.19,77.39,10192.0,69.5378,69.718,69.5378,69.718,10192.0
2021-06-30 12:05:00,77.38,77.41,77.3,77.31,18444.0,69.709,69.736,69.6369,69.6459,18444.0
2021-06-30 12:10:00,77.32,77.32,77.19,77.24,31479.0,69.6549,69.6549,69.5378,69.5829,31479.0
2021-06-30 12:15:00,77.25,77.26,77.17,77.21,17451.0,69.5919,69.6009,69.5198,69.5558,17451.0
2021-06-30 12:20:00,77.2,77.23,77.15,77.17,14636.0,69.5468,69.5739,69.5018,69.5198,14636.0
2021-06-30 12:25:00,77.17,77.25,77.15,77.23,14930.0,69.5198,69.5919,69.5018,69.5739,14930.0
2021-06-30 12:30:00,77.23,77.33,77.22,77.25,17193.0,69.5739,69.664,69.5649,69.5919,17193.0
2021-06-30 12:35:00,77.24,77.27,77.16,77.16,14671.0,69.5829,69.6099,69.5108,69.5108,14671.0
2021-06-30 12:40:00,77.16,77.16,77.1,77.15,7573.0,69.5108,69.5108,69.4568,69.5018,7573.0
2021-06-30 12:45:00,77.17,77.22,77.16,77.21,7100.0,69.5198,69.5649,69.5108,69.5558,7100.0
2021-06-30 12:50:00,77.2,77.21,77.15,77.17,8351.0,69.5468,69.5558,69.5018,69.5198,8351.0
2021-06-30 12:55:00,77.18,77.2,77.13,77.16,9565.0,69.5288,69.5468,69.4838,69.5108,9565.0
2021-06-30 13:00:00,77.16,77.25,77.16,77.25,8854.0,69.5108,69.5919,69.5108,69.5919,8854.0
2021-06-30 13:05:00,77.24,77.3,77.23,77.3,7765.0,69.5829,69.6369,69.5739,69.6369,7765.0
2021-06-30 13:10:00,77.29,77.3,77.23,77.23,9263.0,69.6279,69.6369,69.5739,69.5739,9263.0
2021-06-30 13:15:00,77.21,77.25,77.19,77.21,6334.0,69.5558,69.5919,69.5378,69.5558,6334.0
2021-06-30 13:20:00,77.22,77.3,77.21,77.3,7654.0,69.5649,69.6369,69.5558,69.6369,7654.0
2021-06-30 13:25:00,77.29,77.38,77.29,77.37,6723.0,69.6279,69.709,69.6279,69.7,6723.0
2021-06-30 13:30:00,77.36,77.42,77.35,77.41,8848.0,69.691,69.745,69.682,69.736,8848.0
2021-06-30 13:35:00,77.4,77.48,77.4,77.43,15938.0,69.727,69.7991,69.727,69.754,15938.0
2021-06-30 13:40:00,77.41,77.43,77.34,77.42,10059.0,69.736,69.754,69.673,69.745,10059.0
2021-06-30 13:45:00,77.41,77.42,77.33,77.38,6875.0,69.736,69.745,69.664,69.709,6875.0
2021-06-30 13:50:00,77.39,77.44,77.38,77.43,9601.0,69.718,69.763,69.709,69.754,9601.0
2021-06-30 13:55:00,77.44,77.46,77.4,77.46,9321.0,69.763,69.7811,69.727,69.7811,9321.0
2021-06-30 14:00:00,77.47,77.55,77.45,77.55,32646.0,69.7901,69.8621,69.7721,69.8621,32646.0
2021-06-30 14:05:00,77.53,77.56,77.49,77.56,16192.0,69.8441,69.8712,69.8081,69.8712,16192.0
2021-06-30 14:10:00,77.56,77.58,77.53,77.54,13158.0,69.8712,69.8892,69.8441,69.8531,13158.0
2021-06-30 14:15:00,77.55,77.6,77.51,77.54,10577.0,69.8621,69.9072,69.8261,69.8531,10577.0
2021-06-30 14:20:00,77.53,77.61,77.52,77.57,12504.0,69.8441,69.9162,69.8351,69.8802,12504.0
2021-06-30 14:25:00,77.59,77.65,77.59,77.62,10021.0,69.8982,69.9522,69.8982,69.9252,10021.0
2021-06-30 14:30:00,77.61,77.62,77.55,77.58,7837.0,69.9162,69.9252,69.8621,69.8892,7837.0
2021-06-30 14:35:00,77.57,77.59,77.55,77.55,12486.0,69.8802,69.8982,69.8621,69.8621,12486.0
2021-06-30 14:40:00,77.55,77.62,77.53,77.56,16061.0,69.8621,69.9252,69.8441,69.8712,16061.0
2021-06-30 14:45:00,77.55,77.56,77.4,77.41,25227.0,69.8621,69.8712,69.727,69.736,25227.0
2021-06-30 14:50:00,77.41,77.42,77.34,77.36,14653.0,69.736,69.745,69.673,69.691,14653.0
2021-06-30 14:55:00,77.36,77.43,77.36,77.38,26080.0,69.691,69.754,69.691,69.709,26080.0
2021-06-30 15:00:00,77.39,77.39,77.31,77.39,13652.0,69.718,69.718,69.6459,69.718,13652.0
2021-06-30 15:05:00,77.39,77.41,77.34,77.37,23474.0,69.718,69.736,69.673,69.7,23474.0
2021-06-30 15:10:00,77.37,77.39,77.35,77.37,32911.0,69.7,69.718,69.682,69.7,32911.0
2021-06-30 15:15:00,77.38,77.47,77.37,77.47,30924.0,69.709,69.7901,69.7,69.7901,30924.0
2021-06-30 15:20:00,77.47,77.49,77.4,77.42,32119.0,69.7901,69.8081,69.727,69.745,32119.0
2021-06-30 15:25:00,77.42,77.44,77.36,77.36,31171.0,69.745,69.763,69.691,69.691,31171.0
2021-06-30 15:30:00,77.35,77.37,77.3,77.36,30831.0,69.682,69.7,69.6369,69.691,30831.0
2021-06-30 15:35:00,77.36,77.56,77.35,77.54,70929.0,69.691,69.8712,69.682,69.8531,70929.0
2021-06-30 15:40:00,77.54,77.64,77.43,77.49,60782.0,69.8531,69.9432,69.754,69.8081,60782.0
2021-06-30 15:45:00,77.49,77.67,77.48,77.63,47176.0,69.8081,69.9702,69.7991,69.9342,47176.0
2021-06-30 15:50:00,77.63,77.8,77.59,77.77,73960.0,69.9342,70.0874,69.8982,70.0603,73960.0
2021-06-30 15:55:00,77.77,77.86,77.73,77.74,142659.0,70.0603,70.1414,70.0243,70.0333,142659.0
2021-07-01 09:30:00,77.57,77.89,77.4,77.64,41571.0,70.3077,70.5977,70.1536,70.3711,41571.0
2021-07-01 09:35:00,77.55,77.66,77.05,77.12,27819.0,70.2896,70.3893,69.8364,69.8998,27819.0
2021-07-01 09:40:00,77.11,77.54,77.02,77.34,23249.0,69.8908,70.2805,69.8092,70.0992,23249.0
2021-07-01 09:45:00,77.35,77.47,77.05,77.05,272803.0,70.1083,70.2171,69.8364,69.8364,272803.0
2021-07-01 09:50:00,77.07,77.18,76.78,77.13,179766.0,69.8545,69.9542,69.5917,69.9089,179766.0
2021-07-01 09:55:00,77.14,77.19,76.93,77.01,23387.0,69.918,69.9633,69.7276,69.8001,23387.0
2021-07-01 10:00:00,76.99,77.06,76.74,76.79,41357.0,69.782,69.8454,69.5554,69.6007,41357.0
2021-07-01 10:05:00,76.82,76.91,76.75,76.76,19163.0,69.6279,69.7095,69.5645,69.5735,19163.0
2021-07-01 10:10:00,76.79,76.9,76.57,76.9,25376.0,69.6007,69.7004,69.4013,69.7004,25376.0
2021-07-01 10:15:00,76.9,77.21,76.9,77.17,18236.0,69.7004,69.9814,69.7004,69.9452,18236.0
2021-07-01 10:20:00,77.16,77.26,77.1,77.21,154370.0,69.9361,70.0267,69.8817,69.9814,154370.0
2021-07-01 10:25:00,77.18,77.35,77.13,77.2,14716.0,69.9542,70.1083,69.9089,69.9723,14716.0
2021-07-01 10:30:00,77.17,77.26,77.09,77.17,16059.0,69.9452,70.0267,69.8726,69.9452,16059.0
2021-07-01 10:35:00,77.18,77.21,77.12,77.15,14976.0,69.9542,69.9814,69.8998,69.927,14976.0
2021-07-01 10:40:00,77.15,77.17,76.98,77.01,16869.0,69.927,69.9452,69.7729,69.8001,16869.0
2021-07-01 10:45:00,77.01,77.02,76.92,77.02,11793.0,69.8001,69.8092,69.7186,69.8092,11793.0
2021-07-01 10:50:00,77.03,77.07,76.91,76.92,8542.0,69.8183,69.8545,69.7095,69.7186,8542.0
2021-07-01 10:55:00,76.92,76.95,76.61,76.65,12728.0,69.7186,69.7457,69.4376,69.4738,12728.0
2021-07-01 11:00:00,76.66,76.75,76.61,76.66,9090.0,69.4829,69.5645,69.4376,69.4829,9090.0
2021-07-01 11:05:00,76.68,77.01,76.67,76.92,15430.0,69.501,69.8001,69.492,69.7186,15430.0
2021-07-01 11:10:00,76.92,77.03,76.87,77.0,14053.0,69.7186,69.8183,69.6732,69.7911,14053.0
2021-07-01 11:15:00,76.98,77.17,76.98,77.04,10262.0,69.7729,69.9452,69.7729,69.8273,10262.0
2021-07-01 11:20:00,77.05,77.18,76.99,77.13,4219.0,69.8364,69.9542,69.782,69.9089,4219.0
2021-07-01 11:25:00,77.11,77.11,76.99,77.06,11141.0,69.8908,69.8908,69.782,69.8454,11141.0
2021-07-01 11:30:00,77.09,77.18,77.05,77.17,8456.0,69.8726,69.9542,69.8364,69.9452,8456.0
2021-07-01 11:35:00,77.18,77.25,77.17,77.24,4464.0,69.9542,70.0177,69.9452,70.0086,4464.0
2021-07-01 11:40:00,77.25,77.33,77.22,77.33,37252.0,70.0177,70.0902,69.9905,70.0902,37252.0
2021-07-01 11:45:00,77.31,77.36,77.23,77.29,9407.0,70.072,70.1174,69.9995,70.0539,9407.0
2021-07-01 11:50:00,77.28,77.44,77.28,77.38,13981.0,70.0449,70.1899,70.0449,70.1355,13981.0
2021-07-01 11:55:00,77.4,77.44,77.27,77.3,10617.0,70.1536,70.1899,70.0358,70.063,10617.0
2021-07-01 12:00:00,77.3,77.4,77.29,77.4,8175.0,70.063,70.1536,70.0539,70.1536,8175.0
2021-07-01 12:05:00,77.38,77.42,77.33,77.42,7870.0,70.1355,70.1717,70.0902,70.1717,7870.0
2021-07-01 12:10:00,77.41,77.42,77.25,77.27,10057.0,70.1627,70.1717,70.0177,70.0358,10057.0
2021-07-01 12:15:00,77.27,77.34,77.23,77.34,6301.0,70.0358,70.0992,69.9995,70.0992,6301.0
2021-07-01 12:20:00,77.32,77.43,77.31,77.41,7705.0,70.0811,70.1808,70.072,70.1627,7705.0
2021-07-01 12:25:00,77.41,77.49,77.39,77.49,7807.0,70.1627,70.2352,70.1446,70.2352,7807.0
2021-07-01 12:30:00,77.48,77.58,77.45,77.56,8818.0,70.2261,70.3168,70.1989,70.2986,8818.0
2021-07-01 12:35:00,77.54,77.59,77.53,77.55,6395.0,70.2805,70.3258,70.2714,70.2896,6395.0
2021-07-01 12:40:00,77.54,77.62,77.53,77.62,4879.0,70.2805,70.353,70.2714,70.353,4879.0
2021-07-01 12:45:00,77.59,77.66,77.58,77.62,15723.0,70.3258,70.3893,70.3168,70.353,15723.0
2021-07-01 12:50:00,77.63,77.72,77.62,77.68,12895.0,70.3621,70.4437,70.353,70.4074,12895.0
2021-07-01 12:55:00,77.67,77.7,77.64,77.67,9650.0,70.3983,70.4255,70.3711,70.3983,9650.0
2021-07-01 13:00:00,77.69,77.7,77.54,77.55,7405.0,70.4165,70.4255,70.2805,70.2896,7405.0
2021-07-01 13:05:00,77.54,77.54,77.48,77.5,8755.0,70.2805,70.2805,70.2261,70.2443,8755.0
2021-07-01 13:10:00,77.49,77.52,77.41,77.41,4358.0,70.2352,70.2624,70.1627,70.1627,4358.0
2021-07-01 13:15:00,77.41,77.43,77.34,77.38,8796.0,70.1627,70.1808,70.0992,70.1355,8796.0
2021-07-01 13:20:00,77.39,77.43,77.3,77.31,5581.0,70.1446,70.1808,70.063,70.072,5581.0
2021-07-01 13:25:00,77.3,77.37,77.27,77.33,7931.0,70.063,70.1264,70.0358,70.0902,7931.0
2021-07-01 13:30:00,77.33,77.33,77.26,77.26,10903.0,70.0902,70.0902,70.0267,70.0267,10903.0
2021-07-01 13:35:00,77.26,77.3,77.18,77.2,8555.0,70.0267,70.063,69.9542,69.9723,8555.0
2021-07-01 13:40:00,77.21,77.24,77.15,77.15,8650.0,69.9814,70.0086,69.927,69.927,8650.0
2021-07-01 13:45:00,77.15,77.15,77.05,77.11,7111.0,69.927,69.927,69.8364,69.8908,7111.0
2021-07-01 13:50:00,77.12,77.14,77.09,77.11,13251.0,69.8998,69.918,69.8726,69.8908,13251.0
2021-07-01 13:55:00,77.12,77.12,77.07,77.12,16198.0,69.8998,69.8998,69.8545,69.8998,16198.0
2021-07-01 14:00:00,77.12,77.13,77.0,77.06,9469.0,69.8998,69.9089,69.7911,69.8454,9469.0
2021-07-01 14:05:00,77.04,77.05,76.95,76.96,7504.0,69.8273,69.8364,69.7457,69.7548,7504.0
2021-07-01 14:10:00,76.95,77.0,76.93,76.98,7828.0,69.7457,69.7911,69.7276,69.7729,7828.0
2021-07-01 14:15:00,76.98,76.99,76.94,76.97,6082.0,69.7729,69.782,69.7367,69.7639,6082.0
2021-07-01 14:20:00,76.95,76.96,76.89,76.96,4600.0,69.7457,69.7548,69.6914,69.7548,4600.0
2021-07-01 14:25:00,76.97,77.02,76.95,76.97,6094.0,69.7639,69.8092,69.7457,69.7639,6094.0
2021-07-01 14:30:00,76.97,77.0,76.92,76.92,8897.0,69.7639,69.7911,69.7186,69.7186,8897.0
2021-07-01 14:35:00,76.92,77.01,76.92,76.97,14648.0,69.7186,69.8001,69.7186,69.7639,14648.0
2021-07-01 14:40:00,76.97,77.02,76.96,76.99,9925.0,69.7639,69.8092,69.7548,69.782,9925.0
2021-07-01 14:45:00,76.99,77.02,76.98,76.99,10394.0,69.782,69.8092,69.7729,69.782,10394.0
2021-07-01 14:50:00,76.98,77.03,76.97,77.01,13856.0,69.7729,69.8183,69.7639,69.8001,13856.0
2021-07-01 14:55:00,77.01,77.07,76.98,77.03,17116.0,69.8001,69.8545,69.7729,69.8183,17116.0
2021-07-01 15:00:00,77.04,77.08,77.0,77.0,7596.0,69.8273,69.8636,69.7911,69.7911,7596.0
2021-07-01 15:05:00,77.01,77.02,76.96,77.02,13070.0,69.8001,69.8092,69.7548,69.8092,13070.0
2021-07-01 15:10:00,77.02,77.06,77.01,77.02,11732.0,69.8092,69.8454,69.8001,69.8092,11732.0
2021-07-01 15:15:00,77.02,77.06,76.99,77.04,12461.0,69.8092,69.8454,69.782,69.8273,12461.0
2021-07-01 15:20:00,77.03,77.04,77.0,77.01,10082.0,69.8183,69.8273,69.7911,69.8001,10082.0
2021-07-01 15:25:00,77.01,77.01,76.92,76.92,9627.0,69.8001,69.8001,69.7186,69.7186,9627.0
2021-07-01 15:30:00,76.92,76.93,76.84,76.84,26522.0,69.7186,69.7276,69.646,69.646,26522.0
2021-07-01 15:35:00,76.85,76.86,76.79,76.83,26885.0,69.6551,69.6642,69.6007,69.637,26885.0
2021-07-01 15:40:00,76.83,76.88,76.82,76.84,39909.0,69.637,69.6823,69.6279,69.646,39909.0
2021-07-01 15:45:00,76.83,76.97,76.82,76.97,41555.0,69.637,69.7639,69.6279,69.7639,41555.0
2021-07-01 15:50:00,76.96,76.97,76.77,76.81,84054.0,69.7548,69.7639,69.5826,69.6189,84054.0
2021-07-01 15:55:00,76.81,76.86,76.78,76.82,124580.0,69.6189,69.6642,69.5917,69.6279,124580.0
2021-07-02 09:30:00,76.89,77.02,76.82,76.84,28555.0,69.6914,69.8092,69.6279,69.646,28555.0
2021-07-02 09:35:00,76.78,76.81,76.5,76.62,3712.0,69.5917,69.6189,69.3379,69.4466,3712.0
2021-07-02 09:40:00,76.62,76.64,76.56,76.59,1822.0,69.4466,69.4648,69.3923,69.4195,1822.0
2021-07-02 09:45:00,76.64,76.69,76.53,76.64,4644.0,69.4648,69.5101,69.3651,69.4648,4644.0
2021-07-02 09:50:00,76.62,76.66,76.56,76.62,10853.0,69.4466,69.4829,69.3923,69.4466,10853.0
2021-07-02 09:55:00,76.65,76.77,76.65,76.7,2736.0,69.4738,69.5826,69.4738,69.5192,2736.0
2021-07-02 10:00:00,76.69,76.85,76.67,76.68,3805.0,69.5101,69.6551,69.492,69.501,3805.0
2021-07-02 10:05:00,76.67,76.69,76.58,76.59,7130.0,69.492,69.5101,69.4104,69.4195,7130.0
2021-07-02 10:10:00,76.61,76.71,76.56,76.71,1236561.0,69.4376,69.5282,69.3923,69.5282,1236561.0
2021-07-02 10:15:00,76.74,77.02,76.74,76.8,12506.0,69.5554,69.8092,69.5554,69.6098,12506.0
2021-07-02 10:20:00,76.81,76.81,76.69,76.74,4149.0,69.6189,69.6189,69.5101,69.5554,4149.0
2021-07-02 10:25:00,76.8,76.88,76.76,76.82,8158.0,69.6098,69.6823,69.5735,69.6279,8158.0
2021-07-02 10:30:00,76.87,77.0,76.86,76.97,6100.0,69.6732,69.7911,69.6642,69.7639,6100.0
2021-07-02 10:35:00,76.99,77.0,76.89,76.93,6393.0,69.782,69.7911,69.6914,69.7276,6393.0
2021-07-02 10:40:00,76.91,77.04,76.89,76.99,8094.0,69.7095,69.8273,69.6914,69.782,8094.0
2021-07-02 10:45:00,77.0,77.03,76.96,76.97,6174.0,69.7911,69.8183,69.7548,69.7639,6174.0
2021-07-02 10:50:00,76.97,77.0,76.86,76.99,20661.0,69.7639,69.7911,69.6642,69.782,20661.0
2021-07-02 10:55:00,77.0,77.01,76.88,76.99,9124.0,69.7911,69.8001,69.6823,69.782,9124.0
2021-07-02 11:00:00,77.01,77.01,76.87,76.91,32220.0,69.8001,69.8001,69.6732,69.7095,32220.0
2021-07-02 11:05:00,76.93,76.97,76.87,76.91,9003.0,69.7276,69.7639,69.6732,69.7095,9003.0
2021-07-02 11:10:00,76.92,77.02,76.89,76.98,19646.0,69.7186,69.8092,69.6914,69.7729,19646.0
2021-07-02 11:15:00,76.97,77.0,76.9,76.99,4399.0,69.7639,69.7911,69.7004,69.782,4399.0
2021-07-02 11:20:00,77.0,77.0,76.94,76.97,9299.0,69.7911,69.7911,69.7367,69.7639,9299.0
2021-07-02 11:25:00,76.98,76.99,76.91,76.91,6511.0,69.7729,69.782,69.7095,69.7095,6511.0
2021-07-02 11:30:00,76.9,76.91,76.87,76.9,6606.0,69.7004,69.7095,69.6732,69.7004,6606.0
2021-07-02 11:35:00,76.9,76.94,76.84,76.86,5976.0,69.7004,69.7367,69.646,69.6642,5976.0
2021-07-02 11:40:00,76.86,76.87,76.81,76.85,5482.0,69.6642,69.6732,69.6189,69.6551,5482.0
2021-07-02 11:45:00,76.85,76.85,76.76,76.78,9730.0,69.6551,69.6551,69.5735,69.5917,9730.0
2021-07-02 11:50:00,76.8,76.82,76.74,76.75,6142.0,69.6098,69.6279,69.5554,69.5645,6142.0
2021-07-02 11:55:00,76.72,76.76,76.71,76.76,6581.0,69.5373,69.5735,69.5282,69.5735,6581.0
2021-07-02 12:00:00,76.76,76.81,76.74,76.79,7572.0,69.5735,69.6189,69.5554,69.6007,7572.0
2021-07-02 12:05:00,76.8,76.82,76.77,76.78,3871.0,69.6098,69.6279,69.5826,69.5917,3871.0
2021-07-02 12:10:00,76.79,76.85,76.78,76.8,15502.0,69.6007,69.6551,69.5917,69.6098,15502.0
2021-07-02 12:15:00,76.78,76.79,76.73,76.73,3787.0,69.5917,69.6007,69.5463,69.5463,3787.0
2021-07-02 12:20:00,76.73,76.74,76.69,76.71,4017.0,69.5463,69.5554,69.5101,69.5282,4017.0
2021-07-02 12:25:00,76.71,76.74,76.68,76.68,8818.0,69.5282,69.5554,69.501,69.501,8818.0
2021-07-02 12:30:00,76.65,76.8,76.63,76.8,10420.0,69.4738,69.6098,69.4557,69.6098,10420.0
2021-07-02 12:35:00,76.8,76.81,76.75,76.77,2577.0,69.6098,69.6189,69.5645,69.5826,2577.0
2021-07-02 12:40:00,76.77,76.84,76.76,76.83,3130.0,69.5826,69.646,69.5735,69.637,3130.0
2021-07-02 12:45:00,76.84,76.84,76.75,76.77,6913.0,69.646,69.646,69.5645,69.5826,6913.0
2021-07-02 12:50:00,76.77,76.81,76.76,76.8,3405.0,69.5826,69.6189,69.5735,69.6098,3405.0
2021-07-02 12:55:00,76.8,76.8,76.74,76.78,4179.0,69.6098,69.6098,69.5554,69.5917,4179.0
2021-07-02 13:00:00,76.76,76.84,76.75,76.84,3854.0,69.5735,69.646,69.5645,69.646,3854.0
2021-07-02 13:05:00,76.81,76.85,76.77,76.82,8677.0,69.6189,69.6551,69.5826,69.6279,8677.0
2021-07-02 13:10:00,76.84,76.85,76.81,76.81,5423.0,69.646,69.6551,69.6189,69.6189,5423.0
2021-07-02 13:15:00,76.81,76.94,76.81,76.86,6897.0,69.6189,69.7367,69.6189,69.6642,6897.0
2021-07-02 13:20:00,76.86,76.95,76.86,76.95,4773.0,69.6642,69.7457,69.6642,69.7457,4773.0
2021-07-02 13:25:00,76.93,76.98,76.9,76.97,4917.0,69.7276,69.7729,69.7004,69.7639,4917.0
2021-07-02 13:30:00,76.97,76.98,76.84,76.87,10425.0,69.7639,69.7729,69.646,69.6732,10425.0
2021-07-02 13:35:00,76.87,76.94,76.87,76.94,4926.0,69.6732,69.7367,69.6732,69.7367,4926.0
2021-07-02 13:40:00,76.93,76.96,76.91,76.92,5743.0,69.7276,69.7548,69.7095,69.7186,5743.0
2021-07-02 13:45:00,76.92,77.0,76.9,77.0,7701.0,69.7186,69.7911,69.7004,69.7911,7701.0
2021-07-02 13:50:00,77.0,77.01,76.92,76.92,12775.0,69.7911,69.8001,69.7186,69.7186,12775.0
2021-07-02 13:55:00,76.89,76.93,76.86,76.86,4316.0,69.6914,69.7276,69.6642,69.6642,4316.0
2021-07-02 14:00:00,76.9,76.95,76.88,76.94,8912.0,69.7004,69.7457,69.6823,69.7367,8912.0
2021-07-02 14:05:00,76.95,77.01,76.93,76.97,11086.0,69.7457,69.8001,69.7276,69.7639,11086.0
2021-07-02 14:10:00,76.96,76.98,76.89,76.89,7415.0,69.7548,69.7729,69.6914,69.6914,7415.0
2021-07-02 14:15:00,76.9,76.91,76.84,76.85,8098.0,69.7004,69.7095,69.646,69.6551,8098.0
2021-07-02 14:20:00,76.85,76.87,76.82,76.83,9697.0,69.6551,69.6732,69.6279,69.637,9697.0
2021-07-02 14:25:00,76.83,76.89,76.82,76.85,10672.0,69.637,69.6914,69.6279,69.6551,10672.0
2021-07-02 14:30:00,76.84,76.88,76.81,76.85,4200.0,69.646,69.6823,69.6189,69.6551,4200.0
2021-07-02 14:35:00,76.84,76.89,76.78,76.89,7511.0,69.646,69.6914,69.5917,69.6914,7511.0
2021-07-02 14:40:00,76.87,76.92,76.85,76.9,11725.0,69.6732,69.7186,69.6551,69.7004,11725.0
2021-07-02 14:45:00,76.87,76.88,76.8,76.84,9825.0,69.6732,69.6823,69.6098,69.646,9825.0
2021-07-02 14:50:00,76.83,76.84,76.77,76.77,7995.0,69.637,69.646,69.5826,69.5826,7995.0
2021-07-02 14:55:00,76.77,76.79,76.74,76.77,4776.0,69.5826,69.6007,69.5554,69.5826,4776.0
2021-07-02 15:00:00,76.75,76.82,76.74,76.77,14261.0,69.5645,69.6279,69.5554,69.5826,14261.0
2021-07-02 15:05:00,76.79,76.8,76.76,76.76,6764.0,69.6007,69.6098,69.5735,69.5735,6764.0
2021-07-02 15:10:00,76.76,76.8,76.73,76.76,8806.0,69.5735,69.6098,69.5463,69.5735,8806.0
2021-07-02 15:15:00,76.76,76.77,76.68,76.68,5216.0,69.5735,69.5826,69.501,69.501,5216.0
2021-07-02 15:20:00,76.68,76.73,76.67,76.72,9254.0,69.501,69.5463,69.492,69.5373,9254.0
2021-07-02 15:25:00,76.72,76.78,76.71,76.76,8058.0,69.5373,69.5917,69.5282,69.5735,8058.0
2021-07-02 15:30:00,76.77,76.78,76.71,76.71,11077.0,69.5826,69.5917,69.5282,69.5282,11077.0
2021-07-02 15:35:00,76.71,76.85,76.7,76.83,21916.0,69.5282,69.6551,69.5192,69.637,21916.0
2021-07-02 15:40:00,76.82,76.87,76.81,76.81,28531.0,69.6279,69.6732,69.6189,69.6189,28531.0
2021-07-02 15:45:00,76.8,76.8,76.72,76.76,39120.0,69.6098,69.6098,69.5373,69.5735,39120.0
2021-07-02 15:50:00,76.75,76.76,76.61,76.63,70284.0,69.5645,69.5735,69.4376,69.4557,70284.0
2021-07-02 15:55:00,76.62,76.66,76.49,76.62,316172.0,69.4466,69.4829,69.3288,69.4466,316172.0
2021-07-06 09:30:00,76.35,76.47,76.07,76.35,41489.0,69.2019,69.3107,68.9481,69.2019,41489.0
2021-07-06 09:35:00,76.29,76.36,76.03,76.08,32703.0,69.1475,69.211,68.9119,68.9572,32703.0
2021-07-06 09:40:00,76.04,76.22,75.94,76.22,29220.0,68.9209,69.0841,68.8303,69.0841,29220.0
2021-07-06 09:45:00,76.29,76.46,76.0,76.46,883346.0,69.1475,69.3016,68.8847,69.3016,883346.0
2021-07-06 09:50:00,76.46,76.7,76.44,76.57,40884.0,69.3016,69.5192,69.2835,69.4013,40884.0
2021-07-06 09:55:00,76.54,76.67,76.46,76.62,11960.0,69.3741,69.492,69.3016,69.4466,11960.0
2021-07-06 10:00:00,76.62,76.66,76.23,76.28,13643.0,69.4466,69.4829,69.0932,69.1385,13643.0
2021-07-06 10:05:00,76.29,76.37,76.22,76.22,10219.0,69.1475,69.22,69.0841,69.0841,10219.0
2021-07-06 10:10:00,76.22,76.23,75.99,76.01,10340.0,69.0841,69.0932,68.8756,68.8938,10340.0
2021-07-06 10:15:00,75.97,76.0,75.88,75.96,9652.0,68.8575,68.8847,68.7759,68.8484,9652.0
2021-07-06 10:20:00,75.94,75.94,75.77,75.84,10494.0,68.8303,68.8303,68.6762,68.7397,10494.0
2021-07-06 10:25:00,75.85,75.93,75.75,75.76,14414.0,68.7487,68.8212,68.6581,68.6672,14414.0
2021-07-06 10:30:00,75.76,75.79,75.52,75.52,19858.0,68.6672,68.6944,68.4496,68.4496,19858.0
2021-07-06 10:35:00,75.53,75.72,75.47,75.66,25709.0,68.4587,68.6309,68.4043,68.5765,25709.0
2021-07-06 10:40:00,75.66,75.69,75.4,75.55,14855.0,68.5765,68.6037,68.3409,68.4768,14855.0
2021-07-06 10:45:00,75.5,75.51,75.42,75.45,9211.0,68.4315,68.4406,68.359,68.3862,9211.0
2021-07-06 10:50:00,75.42,75.48,75.34,75.45,19084.0,68.359,68.4134,68.2865,68.3862,19084.0
2021-07-06 10:55:00,75.46,75.58,75.42,75.56,18506.0,68.3952,68.504,68.359,68.4859,18506.0
2021-07-06 11:00:00,75.49,75.65,75.49,75.53,22500.0,68.4224,68.5675,68.4224,68.4587,22500.0
2021-07-06 11:05:00,75.53,75.78,75.53,75.77,26312.0,68.4587,68.6853,68.4587,68.6762,26312.0
2021-07-06 11:10:00,75.76,75.76,75.68,75.75,9278.0,68.6672,68.6672,68.5946,68.6581,9278.0
2021-07-06 11:15:00,75.75,75.86,75.65,75.84,12674.0,68.6581,68.7578,68.5675,68.7397,12674.0
2021-07-06 11:20:00,75.83,75.83,75.65,75.66,6802.0,68.7306,68.7306,68.5675,68.5765,6802.0
2021-07-06 11:25:00,75.69,75.75,75.59,75.72,8784.0,68.6037,68.6581,68.5131,68.6309,8784.0
2021-07-06 11:30:00,75.7,75.91,75.69,75.89,5596.0,68.6128,68.8031,68.6037,68.785,5596.0
2021-07-06 11:35:00,75.88,76.03,75.88,76.03,4646.0,68.7759,68.9119,68.7759,68.9119,4646.0
2021-07-06 11:40:00,76.04,76.06,75.92,75.94,8862.0,68.9209,68.9391,68.8122,68.8303,8862.0
2021-07-06 11:45:00,75.96,75.98,75.88,75.89,7121.0,68.8484,68.8666,68.7759,68.785,7121.0
2021-07-06 11:50:00,75.91,75.92,75.78,75.86,8306.0,68.8031,68.8122,68.6853,68.7578,8306.0
2021-07-06 11:55:00,75.85,75.92,75.84,75.92,5844.0,68.7487,68.8122,68.7397,68.8122,5844.0
2021-07-06 12:00:00,75.89,75.92,75.82,75.88,6948.0,68.785,68.8122,68.7215,68.7759,6948.0
2021-07-06 12:05:00,75.89,75.91,75.84,75.89,8428.0,68.785,68.8031,68.7397,68.785,8428.0
2021-07-06 12:10:00,75.87,76.03,75.84,76.03,4850.0,68.7669,68.9119,68.7397,68.9119,4850.0
2021-07-06 12:15:00,76.03,76.16,76.03,76.11,12113.0,68.9119,69.0297,68.9119,68.9844,12113.0
2021-07-06 12:20:00,76.13,76.14,75.91,75.92,44407.0,69.0025,69.0116,68.8031,68.8122,44407.0
2021-07-06 12:25:00,75.89,75.95,75.81,75.93,11404.0,68.785,68.8394,68.7125,68.8212,11404.0
2021-07-06 12:30:00,75.9,75.92,75.82,75.85,3182.0,68.7941,68.8122,68.7215,68.7487,3182.0
2021-07-06 12:35:00,75.84,75.92,75.8,75.91,6394.0,68.7397,68.8122,68.7034,68.8031,6394.0
2021-07-06 12:40:00,75.92,75.94,75.85,75.88,8190.0,68.8122,68.8303,68.7487,68.7759,8190.0
2021-07-06 12:45:00,75.87,75.88,75.81,75.81,4605.0,68.7669,68.7759,68.7125,68.7125,4605.0
2021-07-06 12:50:00,75.84,75.86,75.75,75.78,5004.0,68.7397,68.7578,68.6581,68.6853,5004.0
2021-07-06 12:55:00,75.76,75.83,75.76,75.83,5728.0,68.6672,68.7306,68.6672,68.7306,5728.0
2021-07-06 13:00:00,75.82,75.87,75.79,75.87,3583.0,68.7215,68.7669,68.6944,68.7669,3583.0
2021-07-06 13:05:00,75.86,75.88,75.8,75.86,2815.0,68.7578,68.7759,68.7034,68.7578,2815.0
2021-07-06 13:10:00,75.84,75.84,75.77,75.79,2925.0,68.7397,68.7397,68.6762,68.6944,2925.0
2021-07-06 13:15:00,75.79,75.85,75.79,75.84,4299.0,68.6944,68.7487,68.6944,68.7397,4299.0
2021-07-06 13:20:00,75.85,75.88,75.82,75.86,8732.0,68.7487,68.7759,68.7215,68.7578,8732.0
2021-07-06 13:25:00,75.82,75.83,75.73,75.82,8092.0,68.7215,68.7306,68.64,68.7215,8092.0
2021-07-06 13:30:00,75.81,75.84,75.77,75.81,8386.0,68.7125,68.7397,68.6762,68.7125,8386.0
2021-07-06 13:35:00,75.78,75.81,75.73,75.77,8100.0,68.6853,68.7125,68.64,68.6762,8100.0
2021-07-06 13:40:00,75.75,75.81,75.71,75.8,5268.0,68.6581,68.7125,68.6218,68.7034,5268.0
2021-07-06 13:45:00,75.8,75.81,75.76,75.78,2778.0,68.7034,68.7125,68.6672,68.6853,2778.0
2021-07-06 13:50:00,75.8,75.84,75.79,75.83,2498.0,68.7034,68.7397,68.6944,68.7306,2498.0
2021-07-06 13:55:00,75.82,75.89,75.79,75.79,22776.0,68.7215,68.785,68.6944,68.6944,22776.0
2021-07-06 14:00:00,75.81,75.85,75.79,75.84,7735.0,68.7125,68.7487,68.6944,68.7397,7735.0
2021-07-06 14:05:00,75.84,75.85,75.75,75.79,11381.0,68.7397,68.7487,68.6581,68.6944,11381.0
2021-07-06 14:10:00,75.78,75.78,75.69,75.7,14768.0,68.6853,68.6853,68.6037,68.6128,14768.0
2021-07-06 14:15:00,75.69,75.75,75.67,75.75,4692.0,68.6037,68.6581,68.5856,68.6581,4692.0
2021-07-06 14:20:00,75.75,75.78,75.72,75.76,5450.0,68.6581,68.6853,68.6309,68.6672,5450.0
2021-07-06 14:25:00,75.76,75.8,75.74,75.77,13075.0,68.6672,68.7034,68.649,68.6762,13075.0
2021-07-06 14:30:00,75.75,75.79,75.72,75.73,6987.0,68.6581,68.6944,68.6309,68.64,6987.0
2021-07-06 14:35:00,75.72,75.76,75.69,75.73,9141.0,68.6309,68.6672,68.6037,68.64,9141.0
2021-07-06 14:40:00,75.72,75.74,75.65,75.68,7463.0,68.6309,68.649,68.5675,68.5946,7463.0
2021-07-06 14:45:00,75.66,75.69,75.61,75.66,18199.0,68.5765,68.6037,68.5312,68.5765,18199.0
2021-07-06 14:50:00,75.67,75.67,75.57,75.58,11547.0,68.5856,68.5856,68.4949,68.504,11547.0
2021-07-06 14:55:00,75.57,75.65,75.54,75.56,32119.0,68.4949,68.5675,68.4678,68.4859,32119.0
2021-07-06 15:00:00,75.56,75.59,75.47,75.49,23115.0,68.4859,68.5131,68.4043,68.4224,23115.0
2021-07-06 15:05:00,75.49,75.57,75.43,75.56,16530.0,68.4224,68.4949,68.3681,68.4859,16530.0
2021-07-06 15:10:00,75.58,75.58,75.49,75.55,20421.0,68.504,68.504,68.4224,68.4768,20421.0
2021-07-06 15:15:00,75.54,75.57,75.53,75.55,8972.0,68.4678,68.4949,68.4587,68.4768,8972.0
2021-07-06 15:20:00,75.56,75.65,75.56,75.63,9477.0,68.4859,68.5675,68.4859,68.5493,9477.0
2021-07-06 15:25:00,75.63,75.69,75.63,75.66,11537.0,68.5493,68.6037,68.5493,68.5765,11537.0
2021-07-06 15:30:00,75.66,75.69,75.58,75.61,10190.0,68.5765,68.6037,68.504,68.5312,10190.0
2021-07-06 15:35:00,75.61,75.68,75.59,75.67,13526.0,68.5312,68.5946,68.5131,68.5856,13526.0
2021-07-06 15:40:00,75.68,75.72,75.64,75.65,18574.0,68.5946,68.6309,68.5584,68.5675,18574.0
2021-07-06 15:45:00,75.65,75.71,75.62,75.65,27981.0,68.5675,68.6218,68.5403,68.5675,27981.0
2021-07-06 15:50:00,75.65,75.79,75.6,75.61,71802.0,68.5675,68.6944,68.5221,68.5312,71802.0
2021-07-06 15:55:00,75.63,75.63,75.33,75.35,337297.0,68.5493,68.5493,68.2774,68.2955,337297.0
2021-07-07 09:30:00,75.37,75.37,74.8,75.29,52880.0,68.3137,68.3137,67.797,68.2412,52880.0
2021-07-07 09:35:00,75.3,75.57,75.19,75.56,9902.0,68.2502,68.4949,68.1505,68.4859,9902.0
2021-07-07 09:40:00,75.51,75.59,75.12,75.27,9961.0,68.4406,68.5131,68.0871,68.223,9961.0
2021-07-07 09:45:00,75.23,75.63,75.22,75.35,24800.0,68.1868,68.5493,68.1777,68.2955,24800.0
2021-07-07 09:50:00,75.31,75.31,75.02,75.06,13205.0,68.2593,68.2593,67.9964,68.0327,13205.0
2021-07-07 09:55:00,75.05,75.18,74.91,74.95,48547.0,68.0236,68.1415,67.8967,67.933,48547.0
2021-07-07 10:00:00,75.0,75.13,74.97,74.98,14387.0,67.9783,68.0961,67.9511,67.9602,14387.0
2021-07-07 10:05:00,74.93,74.99,74.84,74.9,11119.0,67.9149,67.9692,67.8333,67.8877,11119.0
2021-07-07 10:10:00,74.89,74.91,74.76,74.81,7818.0,67.8786,67.8967,67.7608,67.8061,7818.0
2021-07-07 10:15:00,74.78,74.83,74.72,74.8,10862.0,67.7789,67.8242,67.7245,67.797,10862.0
2021-07-07 10:20:00,74.79,74.83,74.74,74.82,25133.0,67.788,67.8242,67.7427,67.8152,25133.0
2021-07-07 10:25:00,74.81,74.81,74.6,74.61,20023.0,67.8061,67.8061,67.6158,67.6248,20023.0
2021-07-07 10:30:00,74.62,74.65,74.47,74.48,21624.0,67.6339,67.6611,67.4979,67.507,21624.0
2021-07-07 10:35:00,74.48,74.66,74.42,74.66,21195.0,67.507,67.6701,67.4526,67.6701,21195.0
2021-07-07 10:40:00,74.63,74.63,74.36,74.38,17677.0,67.643,67.643,67.3982,67.4164,17677.0
2021-07-07 10:45:00,74.38,74.42,74.3,74.35,19633.0,67.4164,67.4526,67.3438,67.3892,19633.0
2021-07-07 10:50:00,74.35,74.43,74.27,74.31,27236.0,67.3892,67.4617,67.3167,67.3529,27236.0
2021-07-07 10:55:00,74.31,74.56,74.31,74.46,18164.0,67.3529,67.5795,67.3529,67.4889,18164.0
2021-07-07 11:00:00,74.44,74.66,74.44,74.66,17555.0,67.4707,67.6701,67.4707,67.6701,17555.0
2021-07-07 11:05:00,74.65,74.72,74.63,74.71,51168.0,67.6611,67.7245,67.643,67.7155,51168.0
2021-07-07 11:10:00,74.68,74.78,74.65,74.75,47804.0,67.6883,67.7789,67.6611,67.7517,47804.0
2021-07-07 11:15:00,74.73,74.92,74.7,74.91,26990.0,67.7336,67.9058,67.7064,67.8967,26990.0
2021-07-07 11:20:00,74.9,75.15,74.9,75.14,10754.0,67.8877,68.1143,67.8877,68.1052,10754.0
2021-07-07 11:25:00,75.16,75.25,75.14,75.23,9662.0,68.1233,68.2049,68.1052,68.1868,9662.0
2021-07-07 11:30:00,75.23,75.47,75.23,75.43,10604.0,68.1868,68.4043,68.1868,68.3681,10604.0
2021-07-07 11:35:00,75.43,75.6,75.4,75.56,9774.0,68.3681,68.5221,68.3409,68.4859,9774.0
2021-07-07 11:40:00,75.54,75.63,75.43,75.44,12309.0,68.4678,68.5493,68.3681,68.3771,12309.0
2021-07-07 11:45:00,75.47,75.55,75.42,75.48,8930.0,68.4043,68.4768,68.359,68.4134,8930.0
2021-07-07 11:50:00,75.5,75.53,75.37,75.44,8017.0,68.4315,68.4587,68.3137,68.3771,8017.0
2021-07-07 11:55:00,75.43,75.43,75.22,75.26,30461.0,68.3681,68.3681,68.1777,68.214,30461.0
2021-07-07 12:00:00,75.28,75.38,75.26,75.3,27775.0,68.2321,68.3227,68.214,68.2502,27775.0
2021-07-07 12:05:00,75.3,75.3,75.19,75.26,7087.0,68.2502,68.2502,68.1505,68.214,7087.0
2021-07-07 12:10:00,75.26,75.27,75.22,75.24,13005.0,68.214,68.223,68.1777,68.1958,13005.0
2021-07-07 12:15:00,75.24,75.32,75.24,75.3,9384.0,68.1958,68.2684,68.1958,68.2502,9384.0
2021-07-07 12:20:00,75.3,75.34,75.24,75.32,15434.0,68.2502,68.2865,68.1958,68.2684,15434.0
2021-07-07 12:25:00,75.28,75.38,75.28,75.38,4386.0,68.2321,68.3227,68.2321,68.3227,4386.0
2021-07-07 12:30:00,75.39,75.55,75.39,75.55,7840.0,68.3318,68.4768,68.3318,68.4768,7840.0
2021-07-07 12:35:00,75.56,75.66,75.56,75.57,9887.0,68.4859,68.5765,68.4859,68.4949,9887.0
2021-07-07 12:40:00,75.56,75.59,75.44,75.48,7569.0,68.4859,68.5131,68.3771,68.4134,7569.0
2021-07-07 12:45:00,75.45,75.57,75.44,75.57,6542.0,68.3862,68.4949,68.3771,68.4949,6542.0
2021-07-07 12:50:00,75.55,75.57,75.43,75.5,4032.0,68.4768,68.4949,68.3681,68.4315,4032.0
2021-07-07 12:55:00,75.51,75.51,75.4,75.42,6357.0,68.4406,68.4406,68.3409,68.359,6357.0
2021-07-07 13:00:00,75.41,75.42,75.35,75.4,6962.0,68.3499,68.359,68.2955,68.3409,6962.0
2021-07-07 13:05:00,75.38,75.45,75.38,75.44,15579.0,68.3227,68.3862,68.3227,68.3771,15579.0
2021-07-07 13:10:00,75.42,75.42,75.28,75.28,9163.0,68.359,68.359,68.2321,68.2321,9163.0
2021-07-07 13:15:00,75.3,75.31,75.17,75.22,7775.0,68.2502,68.2593,68.1324,68.1777,7775.0
2021-07-07 13:20:00,75.23,75.23,75.07,75.09,12787.0,68.1868,68.1868,68.0418,68.0599,12787.0
2021-07-07 13:25:00,75.09,75.11,75.01,75.06,7147.0,68.0599,68.078,67.9874,68.0327,7147.0
2021-07-07 13:30:00,75.02,75.1,75.01,75.1,11368.0,67.9964,68.0689,67.9874,68.0689,11368.0
2021-07-07 13:35:00,75.08,75.1,74.95,75.01,22802.0,68.0508,68.0689,67.933,67.9874,22802.0
2021-07-07 13:40:00,75.0,75.02,74.92,74.92,10984.0,67.9783,67.9964,67.9058,67.9058,10984.0
2021-07-07 13:45:00,74.92,74.95,74.85,74.95,45122.0,67.9058,67.933,67.8424,67.933,45122.0
2021-07-07 13:50:00,74.93,74.95,74.82,74.82,20921.0,67.9149,67.933,67.8152,67.8152,20921.0
2021-07-07 13:55:00,74.86,74.86,74.66,74.68,28327.0,67.8514,67.8514,67.6701,67.6883,28327.0
2021-07-07 14:00:00,74.7,74.94,74.7,74.85,19053.0,67.7064,67.9239,67.7064,67.8424,19053.0
2021-07-07 14:05:00,74.85,74.94,74.82,74.88,19003.0,67.8424,67.9239,67.8152,67.8695,19003.0
2021-07-07 14:10:00,74.88,74.89,74.82,74.83,14992.0,67.8695,67.8786,67.8152,67.8242,14992.0
2021-07-07 14:15:00,74.85,74.93,74.81,74.93,33255.0,67.8424,67.9149,67.8061,67.9149,33255.0
2021-07-07 14:20:00,74.93,75.07,74.9,75.05,11017.0,67.9149,68.0418,67.8877,68.0236,11017.0
2021-07-07 14:25:00,75.07,75.15,75.01,75.02,9143.0,68.0418,68.1143,67.9874,67.9964,9143.0
2021-07-07 14:30:00,75.01,75.01,74.94,74.98,7353.0,67.9874,67.9874,67.9239,67.9602,7353.0
2021-07-07 14:35:00,74.99,74.99,74.84,74.84,8792.0,67.9692,67.9692,67.8333,67.8333,8792.0
2021-07-07 14:40:00,74.82,74.83,74.73,74.79,9257.0,67.8152,67.8242,67.7336,67.788,9257.0
2021-07-07 14:45:00,74.78,74.86,74.73,74.83,9769.0,67.7789,67.8514,67.7336,67.8242,9769.0
2021-07-07 14:50:00,74.82,74.88,74.79,74.81,10235.0,67.8152,67.8695,67.788,67.8061,10235.0
2021-07-07 14:55:00,74.79,74.93,74.79,74.92,8496.0,67.788,67.9149,67.788,67.9058,8496.0
2021-07-07 15:00:00,74.94,74.95,74.87,74.94,7913.0,67.9239,67.933,67.8605,67.9239,7913.0
2021-07-07 15:05:00,74.95,74.95,74.9,74.9,5713.0,67.933,67.933,67.8877,67.8877,5713.0
2021-07-07 15:10:00,74.9,74.93,74.88,74.93,10783.0,67.8877,67.9149,67.8695,67.9149,10783.0
2021-07-07 15:15:00,74.91,74.91,74.84,74.87,7578.0,67.8967,67.8967,67.8333,67.8605,7578.0
2021-07-07 15:20:00,74.88,74.95,74.87,74.95,6067.0,67.8695,67.933,67.8605,67.933,6067.0
2021-07-07 15:25:00,74.96,75.17,74.95,75.14,10827.0,67.9421,68.1324,67.933,68.1052,10827.0
2021-07-07 15:30:00,75.14,75.14,75.04,75.09,10065.0,68.1052,68.1052,68.0146,68.0599,10065.0
2021-07-07 15:35:00,75.1,75.1,75.02,75.05,16706.0,68.0689,68.0689,67.9964,68.0236,16706.0
2021-07-07 15:40:00,75.05,75.09,74.98,75.06,26209.0,68.0236,68.0599,67.9602,68.0327,26209.0
2021-07-07 15:45:00,75.06,75.06,74.91,74.92,34499.0,68.0327,68.0327,67.8967,67.9058,34499.0
2021-07-07 15:50:00,74.92,75.06,74.92,75.01,42418.0,67.9058,68.0327,67.9058,67.9874,42418.0
2021-07-07 15:55:00,75.0,75.02,74.78,74.86,125751.0,67.9783,67.9964,67.7789,67.8514,125751.0
2021-07-08 09:30:00,74.24,74.51,73.85,74.29,84186.0,67.2895,67.5342,66.936,67.3348,84186.0
2021-07-08 09:35:00,74.25,74.27,73.92,73.93,17408.0,67.2985,67.3167,66.9994,67.0085,17408.0
2021-07-08 09:40:00,73.95,73.96,73.61,73.74,23044.0,67.0266,67.0357,66.7184,66.8363,23044.0
2021-07-08 09:45:00,73.7,73.97,73.62,73.97,17976.0,66.8,67.0447,66.7275,67.0447,17976.0
2021-07-08 09:50:00,73.92,73.99,73.71,73.81,32190.0,66.9994,67.0629,66.8091,66.8997,32190.0
2021-07-08 09:55:00,73.8,73.84,73.65,73.8,25259.0,66.8907,66.9269,66.7547,66.8907,25259.0
2021-07-08 10:00:00,73.8,73.8,73.51,73.79,19969.0,66.8907,66.8907,66.6278,66.8816,19969.0
2021-07-08 10:05:00,73.77,74.11,73.73,74.03,10259.0,66.8635,67.1716,66.8272,67.0991,10259.0
2021-07-08 10:10:00,74.03,74.13,73.73,73.79,38380.0,67.0991,67.1898,66.8272,66.8816,38380.0
2021-07-08 10:15:00,73.75,73.83,73.63,73.8,15968.0,66.8453,66.9179,66.7366,66.8907,15968.0
2021-07-08 10:20:00,73.75,73.84,73.6,73.72,11651.0,66.8453,66.9269,66.7094,66.8181,11651.0
2021-07-08 10:25:00,73.74,73.94,73.63,73.94,12755.0,66.8363,67.0176,66.7366,67.0176,12755.0
2021-07-08 10:30:00,73.99,74.09,73.95,73.97,5824.0,67.0629,67.1535,67.0266,67.0447,5824.0
2021-07-08 10:35:00,74.01,74.13,73.98,74.08,13103.0,67.081,67.1898,67.0538,67.1444,13103.0
2021-07-08 10:40:00,74.11,74.21,74.03,74.21,16013.0,67.1716,67.2623,67.0991,67.2623,16013.0
2021-07-08 10:45:00,74.19,74.19,73.9,74.0,35902.0,67.2441,67.2441,66.9813,67.0719,35902.0
2021-07-08 10:50:00,74.01,74.22,73.97,74.21,8092.0,67.081,67.2713,67.0447,67.2623,8092.0
2021-07-08 10:55:00,74.23,74.25,74.16,74.17,10993.0,67.2804,67.2985,67.217,67.226,10993.0
2021-07-08 11:00:00,74.15,74.43,74.14,74.33,19471.0,67.2079,67.4617,67.1988,67.371,19471.0
2021-07-08 11:05:00,74.33,74.52,74.3,74.52,22390.0,67.371,67.5433,67.3438,67.5433,22390.0
2021-07-08 11:10:00,74.5,74.58,74.48,74.49,15905.0,67.5251,67.5976,67.507,67.5161,15905.0
2021-07-08 11:15:00,74.47,74.56,74.36,74.52,21929.0,67.4979,67.5795,67.3982,67.5433,21929.0
2021-07-08 11:20:00,74.54,74.58,74.48,74.49,12121.0,67.5614,67.5976,67.507,67.5161,12121.0
2021-07-08 11:25:00,74.5,74.53,74.38,74.42,16965.0,67.5251,67.5523,67.4164,67.4526,16965.0
2021-07-08 11:30:00,74.4,74.45,74.37,74.39,13195.0,67.4345,67.4798,67.4073,67.4254,13195.0
2021-07-08 11:35:00,74.37,74.44,74.36,74.44,13655.0,67.4073,67.4707,67.3982,67.4707,13655.0
2021-07-08 11:40:00,74.44,74.56,74.41,74.42,23117.0,67.4707,67.5795,67.4435,67.4526,23117.0
2021-07-08 11:45:00,74.42,74.64,74.42,74.63,11200.0,67.4526,67.652,67.4526,67.643,11200.0
2021-07-08 11:50:00,74.64,74.67,74.58,74.62,16523.0,67.652,67.6792,67.5976,67.6339,16523.0
2021-07-08 11:55:00,74.6,74.64,74.57,74.58,13124.0,67.6158,67.652,67.5886,67.5976,13124.0
2021-07-08 12:00:00,74.56,74.68,74.54,74.67,15361.0,67.5795,67.6883,67.5614,67.6792,15361.0
2021-07-08 12:05:00,74.67,74.69,74.59,74.65,17010.0,67.6792,67.6973,67.6067,67.6611,17010.0
2021-07-08 12:10:00,74.66,74.66,74.52,74.56,7578.0,67.6701,67.6701,67.5433,67.5795,7578.0
2021-07-08 12:15:00,74.56,74.65,74.56,74.62,9564.0,67.5795,67.6611,67.5795,67.6339,9564.0
2021-07-08 12:20:00,74.64,74.65,74.58,74.6,10139.0,67.652,67.6611,67.5976,67.6158,10139.0
2021-07-08 12:25:00,74.59,74.76,74.59,74.64,11327.0,67.6067,67.7608,67.6067,67.652,11327.0
2021-07-08 12:30:00,74.63,74.75,74.61,74.66,12901.0,67.643,67.7517,67.6248,67.6701,12901.0
2021-07-08 12:35:00,74.65,74.68,74.61,74.66,12130.0,67.6611,67.6883,67.6248,67.6701,12130.0
2021-07-08 12:40:00,74.64,74.7,74.61,74.68,7968.0,67.652,67.7064,67.6248,67.6883,7968.0
2021-07-08 12:45:00,74.68,74.69,74.64,74.65,9408.0,67.6883,67.6973,67.652,67.6611,9408.0
2021-07-08 12:50:00,74.65,74.65,74.57,74.58,8778.0,67.6611,67.6611,67.5886,67.5976,8778.0
2021-07-08 12:55:00,74.59,74.7,74.58,74.69,22077.0,67.6067,67.7064,67.5976,67.6973,22077.0
2021-07-08 13:00:00,74.68,74.72,74.56,74.56,4072.0,67.6883,67.7245,67.5795,67.5795,4072.0
2021-07-08 13:05:00,74.55,74.6,74.54,74.55,4478.0,67.5704,67.6158,67.5614,67.5704,4478.0
2021-07-08 13:10:00,74.52,74.52,74.38,74.39,4378.0,67.5433,67.5433,67.4164,67.4254,4378.0
2021-07-08 13:15:00,74.37,74.5,74.37,74.5,6551.0,67.4073,67.5251,67.4073,67.5251,6551.0
2021-07-08 13:20:00,74.48,74.48,74.38,74.38,4358.0,67.507,67.507,67.4164,67.4164,4358.0
2021-07-08 13:25:00,74.39,74.53,74.39,74.53,13515.0,67.4254,67.5523,67.4254,67.5523,13515.0
2021-07-08 13:30:00,74.54,74.55,74.44,74.46,9389.0,67.5614,67.5704,67.4707,67.4889,9389.0
2021-07-08 13:35:00,74.46,74.53,74.43,74.48,5716.0,67.4889,67.5523,67.4617,67.507,5716.0
2021-07-08 13:40:00,74.46,74.46,74.37,74.39,4404.0,67.4889,67.4889,67.4073,67.4254,4404.0
2021-07-08 13:45:00,74.4,74.41,74.33,74.33,7868.0,67.4345,67.4435,67.371,67.371,7868.0
2021-07-08 13:50:00,74.33,74.37,74.33,74.37,5580.0,67.371,67.4073,67.371,67.4073,5580.0
2021-07-08 13:55:00,74.37,74.37,74.26,74.28,6030.0,67.4073,67.4073,67.3076,67.3257,6030.0
2021-07-08 14:00:00,74.29,74.29,74.19,74.25,9674.0,67.3348,67.3348,67.2441,67.2985,9674.0
2021-07-08 14:05:00,74.25,74.27,74.17,74.19,5235.0,67.2985,67.3167,67.226,67.2441,5235.0
2021-07-08 14:10:00,74.2,74.25,74.17,74.25,9133.0,67.2532,67.2985,67.226,67.2985,9133.0
2021-07-08 14:15:00,74.27,74.3,74.11,74.16,8836.0,67.3167,67.3438,67.1716,67.217,8836.0
2021-07-08 14:20:00,74.16,74.18,74.11,74.13,4723.0,67.217,67.2351,67.1716,67.1898,4723.0
2021-07-08 14:25:00,74.11,74.13,74.06,74.06,11309.0,67.1716,67.1898,67.1263,67.1263,11309.0
2021-07-08 14:30:00,74.06,74.08,74.0,74.03,20259.0,67.1263,67.1444,67.0719,67.0991,20259.0
2021-07-08 14:35:00,74.03,74.09,74.03,74.08,9513.0,67.0991,67.1535,67.0991,67.1444,9513.0
2021-07-08 14:40:00,74.09,74.09,74.01,74.01,7096.0,67.1535,67.1535,67.081,67.081,7096.0
2021-07-08 14:45:00,74.01,74.02,73.95,74.01,9590.0,67.081,67.0901,67.0266,67.081,9590.0
2021-07-08 14:50:00,74.01,74.07,73.98,74.01,9389.0,67.081,67.1354,67.0538,67.081,9389.0
2021-07-08 14:55:00,74.02,74.08,74.0,74.04,11190.0,67.0901,67.1444,67.0719,67.1082,11190.0
2021-07-08 15:00:00,74.04,74.15,74.03,74.15,18867.0,67.1082,67.2079,67.0991,67.2079,18867.0
2021-07-08 15:05:00,74.15,74.15,74.08,74.08,13166.0,67.2079,67.2079,67.1444,67.1444,13166.0
2021-07-08 15:10:00,74.08,74.11,74.03,74.04,14792.0,67.1444,67.1716,67.0991,67.1082,14792.0
2021-07-08 15:15:00,74.04,74.05,73.97,74.05,12654.0,67.1082,67.1173,67.0447,67.1173,12654.0
2021-07-08 15:20:00,74.06,74.17,74.03,74.16,11126.0,67.1263,67.226,67.0991,67.217,11126.0
2021-07-08 15:25:00,74.15,74.15,74.1,74.12,10694.0,67.2079,67.2079,67.1626,67.1807,10694.0
2021-07-08 15:30:00,74.11,74.25,74.11,74.19,20403.0,67.1716,67.2985,67.1716,67.2441,20403.0
2021-07-08 15:35:00,74.19,74.21,74.13,74.15,19620.0,67.2441,67.2623,67.1898,67.2079,19620.0
2021-07-08 15:40:00,74.14,74.14,74.03,74.05,28120.0,67.1988,67.1988,67.0991,67.1173,28120.0
2021-07-08 15:45:00,74.05,74.05,73.94,73.94,36861.0,67.1173,67.1173,67.0176,67.0176,36861.0
2021-07-08 15:50:00,73.94,74.17,73.91,74.13,75307.0,67.0176,67.226,66.9904,67.1898,75307.0
2021-07-08 15:55:00,74.14,74.32,74.1,74.32,126141.0,67.1988,67.362,67.1626,67.362,126141.0
2021-07-09 09:30:00,75.28,75.35,74.83,75.02,21887.0,68.2321,68.2955,67.8242,67.9964,21887.0
2021-07-09 09:35:00,74.95,75.3,74.91,75.21,7914.0,67.933,68.2502,67.8967,68.1687,7914.0
2021-07-09 09:40:00,75.2,75.49,75.2,75.47,20280.0,68.1596,68.4224,68.1596,68.4043,20280.0
2021-07-09 09:45:00,75.42,75.6,75.28,75.36,9241.0,68.359,68.5221,68.2321,68.3046,9241.0
2021-07-09 09:50:00,75.35,75.44,75.31,75.34,3780.0,68.2955,68.3771,68.2593,68.2865,3780.0
2021-07-09 09:55:00,75.36,75.77,75.36,75.73,13405.0,68.3046,68.6762,68.3046,68.64,13405.0
2021-07-09 10:00:00,75.75,75.93,75.74,75.8,12794.0,68.6581,68.8212,68.649,68.7034,12794.0
2021-07-09 10:05:00,75.82,76.02,75.82,76.01,9417.0,68.7215,68.9028,68.7215,68.8938,9417.0
2021-07-09 10:10:00,76.01,76.07,75.9,76.02,15192.0,68.8938,68.9481,68.7941,68.9028,15192.0
2021-07-09 10:15:00,76.03,76.2,76.01,76.18,10353.0,68.9119,69.066,68.8938,69.0478,10353.0
2021-07-09 10:20:00,76.22,76.24,76.07,76.12,12260.0,69.0841,69.1022,68.9481,68.9935,12260.0
2021-07-09 10:25:00,76.12,76.23,76.02,76.22,11281.0,68.9935,69.0932,68.9028,69.0841,11281.0
2021-07-09 10:30:00,76.22,76.41,76.21,76.29,36673.0,69.0841,69.2563,69.075,69.1475,36673.0
2021-07-09 10:35:00,76.33,76.52,76.33,76.34,15099.0,69.1838,69.356,69.1838,69.1929,15099.0
2021-07-09 10:40:00,76.32,76.34,76.23,76.23,17586.0,69.1747,69.1929,69.0932,69.0932,17586.0
2021-07-09 10:45:00,76.26,76.38,76.13,76.17,12704.0,69.1203,69.2291,69.0025,69.0388,12704.0
2021-07-09 10:50:00,76.19,76.24,75.99,76.02,11959.0,69.0569,69.1022,68.8756,68.9028,11959.0
2021-07-09 10:55:00,76.0,76.0,75.76,75.83,11464.0,68.8847,68.8847,68.6672,68.7306,11464.0
2021-07-09 11:00:00,75.85,75.92,75.75,75.81,7086.0,68.7487,68.8122,68.6581,68.7125,7086.0
2021-07-09 11:05:00,75.81,75.81,75.65,75.75,20024.0,68.7125,68.7125,68.5675,68.6581,20024.0
2021-07-09 11:10:00,75.72,75.74,75.66,75.7,7604.0,68.6309,68.649,68.5765,68.6128,7604.0
2021-07-09 11:15:00,75.7,75.95,75.68,75.88,8700.0,68.6128,68.8394,68.5946,68.7759,8700.0
2021-07-09 11:20:00,75.94,76.01,75.87,75.89,13105.0,68.8303,68.8938,68.7669,68.785,13105.0
2021-07-09 11:25:00,75.9,76.03,75.89,76.03,7636.0,68.7941,68.9119,68.785,68.9119,7636.0
2021-07-09 11:30:00,76.03,76.12,76.02,76.12,12658.0,68.9119,68.9935,68.9028,68.9935,12658.0
2021-07-09 11:35:00,76.11,76.2,76.01,76.17,19978.0,68.9844,69.066,68.8938,69.0388,19978.0
2021-07-09 11:40:00,76.17,76.23,76.12,76.16,11577.0,69.0388,69.0932,68.9935,69.0297,11577.0
2021-07-09 11:45:00,76.16,76.16,76.0,76.0,21089.0,69.0297,69.0297,68.8847,68.8847,21089.0
2021-07-09 11:50:00,76.0,76.1,75.97,76.1,8595.0,68.8847,68.9753,68.8575,68.9753,8595.0
2021-07-09 11:55:00,76.09,76.15,75.99,76.04,17008.0,68.9663,69.0206,68.8756,68.9209,17008.0
2021-07-09 12:00:00,76.02,76.03,75.92,75.92,15150.0,68.9028,68.9119,68.8122,68.8122,15150.0
2021-07-09 12:05:00,75.94,76.13,75.94,76.13,4896.0,68.8303,69.0025,68.8303,69.0025,4896.0
2021-07-09 12:10:00,76.13,76.14,76.02,76.02,19199.0,69.0025,69.0116,68.9028,68.9028,19199.0
2021-07-09 12:15:00,76.03,76.12,76.03,76.12,5478.0,68.9119,68.9935,68.9119,68.9935,5478.0
2021-07-09 12:20:00,76.11,76.12,75.98,76.01,10319.0,68.9844,68.9935,68.8666,68.8938,10319.0
2021-07-09 12:25:00,76.0,76.01,75.92,75.94,11355.0,68.8847,68.8938,68.8122,68.8303,11355.0
2021-07-09 12:30:00,75.92,75.97,75.87,75.97,11568.0,68.8122,68.8575,68.7669,68.8575,11568.0
2021-07-09 12:35:00,75.97,76.01,75.92,75.95,5880.0,68.8575,68.8938,68.8122,68.8394,5880.0
2021-07-09 12:40:00,75.96,76.0,75.95,76.0,3632.0,68.8484,68.8847,68.8394,68.8847,3632.0
2021-07-09 12:45:00,75.97,76.03,75.96,75.98,8872.0,68.8575,68.9119,68.8484,68.8666,8872.0
2021-07-09 12:50:00,75.97,75.98,75.91,75.98,4967.0,68.8575,68.8666,68.8031,68.8666,4967.0
2021-07-09 12:55:00,75.98,76.01,75.9,75.91,4913.0,68.8666,68.8938,68.7941,68.8031,4913.0
2021-07-09 13:00:00,75.91,75.91,75.88,75.9,5425.0,68.8031,68.8031,68.7759,68.7941,5425.0
2021-07-09 13:05:00,75.9,75.92,75.82,75.84,4986.0,68.7941,68.8122,68.7215,68.7397,4986.0
2021-07-09 13:10:00,75.84,75.85,75.74,75.81,7083.0,68.7397,68.7487,68.649,68.7125,7083.0
2021-07-09 13:15:00,75.83,75.86,75.81,75.85,4246.0,68.7306,68.7578,68.7125,68.7487,4246.0
2021-07-09 13:20:00,75.85,75.88,75.8,75.83,4112.0,68.7487,68.7759,68.7034,68.7306,4112.0
2021-07-09 13:25:00,75.83,75.83,75.8,75.8,4317.0,68.7306,68.7306,68.7034,68.7034,4317.0
2021-07-09 13:30:00,75.82,75.84,75.81,75.83,3227.0,68.7215,68.7397,68.7125,68.7306,3227.0
2021-07-09 13:35:00,75.83,75.83,75.77,75.8,3878.0,68.7306,68.7306,68.6762,68.7034,3878.0
2021-07-09 13:40:00,75.81,75.83,75.76,75.82,5963.0,68.7125,68.7306,68.6672,68.7215,5963.0
2021-07-09 13:45:00,75.82,75.83,75.76,75.83,4830.0,68.7215,68.7306,68.6672,68.7306,4830.0
2021-07-09 13:50:00,75.82,75.83,75.77,75.77,2256.0,68.7215,68.7306,68.6762,68.6762,2256.0
2021-07-09 13:55:00,75.78,75.8,75.74,75.76,8667.0,68.6853,68.7034,68.649,68.6672,8667.0
2021-07-09 14:00:00,75.75,75.81,75.75,75.8,8525.0,68.6581,68.7125,68.6581,68.7034,8525.0
2021-07-09 14:05:00,75.8,75.82,75.77,75.82,7033.0,68.7034,68.7215,68.6762,68.7215,7033.0
2021-07-09 14:10:00,75.82,75.83,75.77,75.82,8354.0,68.7215,68.7306,68.6762,68.7215,8354.0
2021-07-09 14:15:00,75.82,75.85,75.79,75.8,12810.0,68.7215,68.7487,68.6944,68.7034,12810.0
2021-07-09 14:20:00,75.81,75.84,75.8,75.81,7467.0,68.7125,68.7397,68.7034,68.7125,7467.0
2021-07-09 14:25:00,75.81,75.93,75.81,75.87,25771.0,68.7125,68.8212,68.7125,68.7669,25771.0
2021-07-09 14:30:00,75.85,75.86,75.82,75.83,7716.0,68.7487,68.7578,68.7215,68.7306,7716.0
2021-07-09 14:35:00,75.83,75.87,75.78,75.87,10903.0,68.7306,68.7669,68.6853,68.7669,10903.0
2021-07-09 14:40:00,75.87,75.93,75.87,75.93,8946.0,68.7669,68.8212,68.7669,68.8212,8946.0
2021-07-09 14:45:00,75.94,75.99,75.94,75.97,5772.0,68.8303,68.8756,68.8303,68.8575,5772.0
2021-07-09 14:50:00,75.96,75.97,75.95,75.95,4295.0,68.8484,68.8575,68.8394,68.8394,4295.0
2021-07-09 14:55:00,75.95,75.96,75.94,75.94,4258.0,68.8394,68.8484,68.8303,68.8303,4258.0
2021-07-09 15:00:00,75.93,75.93,75.85,75.85,4885.0,68.8212,68.8212,68.7487,68.7487,4885.0
2021-07-09 15:05:00,75.85,75.93,75.85,75.92,5560.0,68.7487,68.8212,68.7487,68.8122,5560.0
2021-07-09 15:10:00,75.93,75.99,75.91,75.98,6141.0,68.8212,68.8756,68.8031,68.8666,6141.0
2021-07-09 15:15:00,75.97,76.06,75.97,76.06,7894.0,68.8575,68.9391,68.8575,68.9391,7894.0
2021-07-09 15:20:00,76.06,76.11,76.06,76.09,19999.0,68.9391,68.9844,68.9391,68.9663,19999.0
2021-07-09 15:25:00,76.08,76.08,76.03,76.05,5339.0,68.9572,68.9572,68.9119,68.93,5339.0
2021-07-09 15:30:00,76.05,76.17,76.05,76.17,12700.0,68.93,69.0388,68.93,69.0388,12700.0
2021-07-09 15:35:00,76.16,76.21,76.09,76.17,18012.0,69.0297,69.075,68.9663,69.0388,18012.0
2021-07-09 15:40:00,76.17,76.21,76.07,76.11,28589.0,69.0388,69.075,68.9481,68.9844,28589.0
2021-07-09 15:45:00,76.1,76.14,76.07,76.12,19639.0,68.9753,69.0116,68.9481,68.9935,19639.0
2021-07-09 15:50:00,76.13,76.23,76.13,76.23,50154.0,69.0025,69.0932,69.0025,69.0932,50154.0
2021-07-09 15:55:00,76.22,76.22,76.05,76.13,78744.0,69.0841,69.0841,68.93,69.0025,78744.0
2021-07-12 09:30:00,75.26,75.57,74.91,75.16,45079.0,68.214,68.4949,67.8967,68.1233,45079.0
2021-07-12 09:35:00,75.16,75.37,75.16,75.24,7780.0,68.1233,68.3137,68.1233,68.1958,7780.0
2021-07-12 09:40:00,75.21,75.37,75.1,75.14,21591.0,68.1687,68.3137,68.0689,68.1052,21591.0
2021-07-12 09:45:00,75.1,75.38,75.07,75.37,14984.0,68.0689,68.3227,68.0418,68.3137,14984.0
2021-07-12 09:50:00,75.38,75.43,75.3,75.39,8437.0,68.3227,68.3681,68.2502,68.3318,8437.0
2021-07-12 09:55:00,75.39,75.51,75.37,75.48,27064.0,68.3318,68.4406,68.3137,68.4134,27064.0
2021-07-12 10:00:00,75.48,75.61,75.47,75.61,20262.0,68.4134,68.5312,68.4043,68.5312,20262.0
2021-07-12 10:05:00,75.64,75.72,75.57,75.63,10390.0,68.5584,68.6309,68.4949,68.5493,10390.0
2021-07-12 10:10:00,75.61,75.64,75.4,75.48,29078.0,68.5312,68.5584,68.3409,68.4134,29078.0
2021-07-12 10:15:00,75.49,75.62,75.45,75.56,15550.0,68.4224,68.5403,68.3862,68.4859,15550.0
2021-07-12 10:20:00,75.55,75.57,75.43,75.51,6742.0,68.4768,68.4949,68.3681,68.4406,6742.0
2021-07-12 10:25:00,75.49,75.56,75.49,75.55,4211.0,68.4224,68.4859,68.4224,68.4768,4211.0
2021-07-12 10:30:00,75.55,75.68,75.54,75.6,16847.0,68.4768,68.5946,68.4678,68.5221,16847.0
2021-07-12 10:35:00,75.59,75.59,75.44,75.47,7658.0,68.5131,68.5131,68.3771,68.4043,7658.0
2021-07-12 10:40:00,75.48,75.5,75.4,75.48,10371.0,68.4134,68.4315,68.3409,68.4134,10371.0
2021-07-12 10:45:00,75.48,75.49,75.33,75.34,15383.0,68.4134,68.4224,68.2774,68.2865,15383.0
2021-07-12 10:50:00,75.34,75.36,75.21,75.21,5029.0,68.2865,68.3046,68.1687,68.1687,5029.0
2021-07-12 10:55:00,75.18,75.28,75.15,75.26,9310.0,68.1415,68.2321,68.1143,68.214,9310.0
2021-07-12 11:00:00,75.27,75.27,75.07,75.12,22691.0,68.223,68.223,68.0418,68.0871,22691.0
2021-07-12 11:05:00,75.13,75.17,75.1,75.16,13654.0,68.0961,68.1324,68.0689,68.1233,13654.0
2021-07-12 11:10:00,75.15,75.25,75.07,75.25,18373.0,68.1143,68.2049,68.0418,68.2049,18373.0
2021-07-12 11:15:00,75.23,75.36,75.21,75.35,31116.0,68.1868,68.3046,68.1687,68.2955,31116.0
2021-07-12 11:20:00,75.34,75.45,75.33,75.45,15915.0,68.2865,68.3862,68.2774,68.3862,15915.0
2021-07-12 11:25:00,75.46,75.48,75.36,75.43,12932.0,68.3952,68.4134,68.3046,68.3681,12932.0
2021-07-12 11:30:00,75.43,75.47,75.38,75.45,9431.0,68.3681,68.4043,68.3227,68.3862,9431.0
2021-07-12 11:35:00,75.45,75.5,75.35,75.37,9766.0,68.3862,68.4315,68.2955,68.3137,9766.0
2021-07-12 11:40:00,75.38,75.42,75.36,75.4,3519.0,68.3227,68.359,68.3046,68.3409,3519.0
2021-07-12 11:45:00,75.41,75.41,75.28,75.28,12638.0,68.3499,68.3499,68.2321,68.2321,12638.0
2021-07-12 11:50:00,75.29,75.34,75.27,75.34,4853.0,68.2412,68.2865,68.223,68.2865,4853.0
2021-07-12 11:55:00,75.34,75.35,75.29,75.32,6382.0,68.2865,68.2955,68.2412,68.2684,6382.0
2021-07-12 12:00:00,75.32,75.36,75.29,75.33,13813.0,68.2684,68.3046,68.2412,68.2774,13813.0
2021-07-12 12:05:00,75.33,75.36,75.28,75.28,6562.0,68.2774,68.3046,68.2321,68.2321,6562.0
2021-07-12 12:10:00,75.28,75.29,75.2,75.23,6225.0,68.2321,68.2412,68.1596,68.1868,6225.0
2021-07-12 12:15:00,75.22,75.29,75.22,75.28,5916.0,68.1777,68.2412,68.1777,68.2321,5916.0
2021-07-12 12:20:00,75.28,75.29,75.23,75.23,4116.0,68.2321,68.2412,68.1868,68.1868,4116.0
2021-07-12 12:25:00,75.21,75.22,75.11,75.18,6091.0,68.1687,68.1777,68.078,68.1415,6091.0
2021-07-12 12:30:00,75.18,75.19,75.11,75.19,4110.0,68.1415,68.1505,68.078,68.1505,4110.0
2021-07-12 12:35:00,75.2,75.26,75.19,75.24,7905.0,68.1596,68.214,68.1505,68.1958,7905.0
2021-07-12 12:40:00,75.23,75.27,75.23,75.25,4359.0,68.1868,68.223,68.1868,68.2049,4359.0
2021-07-12 12:45:00,75.24,75.26,75.2,75.2,6418.0,68.1958,68.214,68.1596,68.1596,6418.0
2021-07-12 12:50:00,75.2,75.2,75.14,75.15,6873.0,68.1596,68.1596,68.1052,68.1143,6873.0
2021-07-12 12:55:00,75.15,75.16,75.06,75.11,8854.0,68.1143,68.1233,68.0327,68.078,8854.0
2021-07-12 13:00:00,75.11,75.11,75.05,75.06,14063.0,68.078,68.078,68.0236,68.0327,14063.0
2021-07-12 13:05:00,75.06,75.06,74.99,75.0,7912.0,68.0327,68.0327,67.9692,67.9783,7912.0
2021-07-12 13:10:00,74.99,75.04,74.97,75.0,31352.0,67.9692,68.0146,67.9511,67.9783,31352.0
2021-07-12 13:15:00,75.0,75.04,74.9,74.95,18740.0,67.9783,68.0146,67.8877,67.933,18740.0
2021-07-12 13:20:00,74.96,75.08,74.96,75.07,43044.0,67.9421,68.0508,67.9421,68.0418,43044.0
2021-07-12 13:25:00,75.08,75.23,75.07,75.2,16759.0,68.0508,68.1868,68.0418,68.1596,16759.0
2021-07-12 13:30:00,75.19,75.28,75.18,75.25,6525.0,68.1505,68.2321,68.1415,68.2049,6525.0
2021-07-12 13:35:00,75.25,75.27,75.17,75.19,4037.0,68.2049,68.223,68.1324,68.1505,4037.0
2021-07-12 13:40:00,75.2,75.28,75.2,75.22,5909.0,68.1596,68.2321,68.1596,68.1777,5909.0
2021-07-12 13:45:00,75.23,75.25,75.2,75.25,6166.0,68.1868,68.2049,68.1596,68.2049,6166.0
2021-07-12 13:50:00,75.25,75.27,75.2,75.26,4830.0,68.2049,68.223,68.1596,68.214,4830.0
2021-07-12 13:55:00,75.25,75.27,75.22,75.24,5240.0,68.2049,68.223,68.1777,68.1958,5240.0
2021-07-12 14:00:00,75.23,75.29,75.23,75.26,6847.0,68.1868,68.2412,68.1868,68.214,6847.0
2021-07-12 14:05:00,75.27,75.32,75.26,75.28,15428.0,68.223,68.2684,68.214,68.2321,15428.0
2021-07-12 14:10:00,75.27,75.32,75.23,75.27,11844.0,68.223,68.2684,68.1868,68.223,11844.0
2021-07-12 14:15:00,75.27,75.3,75.24,75.3,11231.0,68.223,68.2502,68.1958,68.2502,11231.0
2021-07-12 14:20:00,75.3,75.31,75.28,75.3,10003.0,68.2502,68.2593,68.2321,68.2502,10003.0
2021-07-12 14:25:00,75.31,75.36,75.3,75.32,11012.0,68.2593,68.3046,68.2502,68.2684,11012.0
2021-07-12 14:30:00,75.34,75.36,75.26,75.27,5239.0,68.2865,68.3046,68.214,68.223,5239.0
2021-07-12 14:35:00,75.28,75.3,75.24,75.26,6369.0,68.2321,68.2502,68.1958,68.214,6369.0
2021-07-12 14:40:00,75.28,75.3,75.24,75.25,6636.0,68.2321,68.2502,68.1958,68.2049,6636.0
2021-07-12 14:45:00,75.24,75.24,75.16,75.16,11753.0,68.1958,68.1958,68.1233,68.1233,11753.0
2021-07-12 14:50:00,75.16,75.22,75.14,75.19,10524.0,68.1233,68.1777,68.1052,68.1505,10524.0
2021-07-12 14:55:00,75.2,75.28,75.19,75.28,12539.0,68.1596,68.2321,68.1505,68.2321,12539.0
2021-07-12 15:00:00,75.27,75.28,75.23,75.27,17799.0,68.223,68.2321,68.1868,68.223,17799.0
2021-07-12 15:05:00,75.27,75.28,75.14,75.15,40279.0,68.223,68.2321,68.1052,68.1143,40279.0
2021-07-12 15:10:00,75.12,75.18,75.11,75.15,10390.0,68.0871,68.1415,68.078,68.1143,10390.0
2021-07-12 15:15:00,75.15,75.15,75.08,75.1,14735.0,68.1143,68.1143,68.0508,68.0689,14735.0
2021-07-12 15:20:00,75.1,75.15,75.1,75.13,19003.0,68.0689,68.1143,68.0689,68.0961,19003.0
2021-07-12 15:25:00,75.13,75.2,75.11,75.19,13827.0,68.0961,68.1596,68.078,68.1505,13827.0
2021-07-12 15:30:00,75.18,75.19,75.06,75.06,11683.0,68.1415,68.1505,68.0327,68.0327,11683.0
2021-07-12 15:35:00,75.06,75.09,75.03,75.03,20333.0,68.0327,68.0599,68.0055,68.0055,20333.0
2021-07-12 15:40:00,75.04,75.09,75.0,75.08,16683.0,68.0146,68.0599,67.9783,68.0508,16683.0
2021-07-12 15:45:00,75.08,75.13,75.06,75.13,31537.0,68.0508,68.0961,68.0327,68.0961,31537.0
2021-07-12 15:50:00,75.13,75.22,75.09,75.19,35391.0,68.0961,68.1777,68.0599,68.1505,35391.0
2021-07-12 15:55:00,75.19,75.25,75.08,75.23,94280.0,68.1505,68.2049,68.0508,68.1868,94280.0
2021-07-13 09:30:00,74.89,74.89,74.63,74.75,18627.0,67.8786,67.8786,67.643,67.7517,18627.0
2021-07-13 09:35:00,74.74,74.91,74.6,74.68,24979.0,67.7427,67.8967,67.6158,67.6883,24979.0
2021-07-13 09:40:00,74.67,74.79,74.51,74.61,7794.0,67.6792,67.788,67.5342,67.6248,7794.0
2021-07-13 09:45:00,74.53,74.59,74.42,74.43,10520.0,67.5523,67.6067,67.4526,67.4617,10520.0
2021-07-13 09:50:00,74.41,74.49,74.28,74.49,17161.0,67.4435,67.5161,67.3257,67.5161,17161.0
2021-07-13 09:55:00,74.48,74.49,74.3,74.3,16525.0,67.507,67.5161,67.3438,67.3438,16525.0
2021-07-13 10:00:00,74.3,74.31,74.11,74.29,33501.0,67.3438,67.3529,67.1716,67.3348,33501.0
2021-07-13 10:05:00,74.31,74.31,74.22,74.3,12811.0,67.3529,67.3529,67.2713,67.3438,12811.0
2021-07-13 10:10:00,74.29,74.44,74.28,74.35,10326.0,67.3348,67.4707,67.3257,67.3892,10326.0
2021-07-13 10:15:00,74.34,74.4,74.3,74.31,5981.0,67.3801,67.4345,67.3438,67.3529,5981.0
2021-07-13 10:20:00,74.3,74.33,74.22,74.26,14675.0,67.3438,67.371,67.2713,67.3076,14675.0
2021-07-13 10:25:00,74.24,74.25,74.11,74.19,18157.0,67.2895,67.2985,67.1716,67.2441,18157.0
2021-07-13 10:30:00,74.19,74.28,74.13,74.28,9280.0,67.2441,67.3257,67.1898,67.3257,9280.0
2021-07-13 10:35:00,74.29,74.36,74.26,74.3,10660.0,67.3348,67.3982,67.3076,67.3438,10660.0
2021-07-13 10:40:00,74.3,74.33,74.15,74.17,5154.0,67.3438,67.371,67.2079,67.226,5154.0
2021-07-13 10:45:00,74.16,74.18,74.05,74.08,10081.0,67.217,67.2351,67.1173,67.1444,10081.0
2021-07-13 10:50:00,74.07,74.2,73.96,74.16,15506.0,67.1354,67.2532,67.0357,67.217,15506.0
2021-07-13 10:55:00,74.12,74.24,74.08,74.08,13398.0,67.1807,67.2895,67.1444,67.1444,13398.0
2021-07-13 11:00:00,74.06,74.06,73.92,73.92,11751.0,67.1263,67.1263,66.9994,66.9994,11751.0
2021-07-13 11:05:00,73.92,74.02,73.89,73.95,9749.0,66.9994,67.0901,66.9722,67.0266,9749.0
2021-07-13 11:10:00,73.93,74.04,73.92,74.0,11022.0,67.0085,67.1082,66.9994,67.0719,11022.0
2021-07-13 11:15:00,74.0,74.08,73.99,74.07,7284.0,67.0719,67.1444,67.0629,67.1354,7284.0
2021-07-13 11:20:00,74.08,74.15,74.08,74.13,5695.0,67.1444,67.2079,67.1444,67.1898,5695.0
2021-07-13 11:25:00,74.11,74.13,74.06,74.09,6455.0,67.1716,67.1898,67.1263,67.1535,6455.0
2021-07-13 11:30:00,74.09,74.14,74.05,74.06,6256.0,67.1535,67.1988,67.1173,67.1263,6256.0
2021-07-13 11:35:00,74.01,74.02,73.92,73.97,10636.0,67.081,67.0901,66.9994,67.0447,10636.0
2021-07-13 11:40:00,73.98,74.02,73.9,74.0,21965.0,67.0538,67.0901,66.9813,67.0719,21965.0
2021-07-13 11:45:00,74.02,74.15,74.02,74.1,19428.0,67.0901,67.2079,67.0901,67.1626,19428.0
2021-07-13 11:50:00,74.12,74.2,74.09,74.2,4724.0,67.1807,67.2532,67.1535,67.2532,4724.0
2021-07-13 11:55:00,74.19,74.2,74.12,74.17,9485.0,67.2441,67.2532,67.1807,67.226,9485.0
2021-07-13 12:00:00,74.17,74.24,74.16,74.18,17742.0,67.226,67.2895,67.217,67.2351,17742.0
2021-07-13 12:05:00,74.19,74.21,74.17,74.19,9239.0,67.2441,67.2623,67.226,67.2441,9239.0
2021-07-13 12:10:00,74.2,74.24,74.1,74.1,5104.0,67.2532,67.2895,67.1626,67.1626,5104.0
2021-07-13 12:15:00,74.07,74.07,74.01,74.02,7877.0,67.1354,67.1354,67.081,67.0901,7877.0
2021-07-13 12:20:00,73.99,74.0,73.8,73.81,12795.0,67.0629,67.0719,66.8907,66.8997,12795.0
2021-07-13 12:25:00,73.79,73.83,73.76,73.77,10226.0,66.8816,66.9179,66.8544,66.8635,10226.0
2021-07-13 12:30:00,73.77,73.78,73.6,73.61,25862.0,66.8635,66.8725,66.7094,66.7184,25862.0
2021-07-13 12:35:00,73.59,73.63,73.55,73.56,8264.0,66.7003,66.7366,66.6641,66.6731,8264.0
2021-07-13 12:40:00,73.57,73.65,73.55,73.56,10673.0,66.6822,66.7547,66.6641,66.6731,10673.0
2021-07-13 12:45:00,73.56,73.65,73.49,73.61,15644.0,66.6731,66.7547,66.6097,66.7184,15644.0
2021-07-13 12:50:00,73.6,73.66,73.58,73.65,12988.0,66.7094,66.7638,66.6913,66.7547,12988.0
2021-07-13 12:55:00,73.63,73.64,73.51,73.53,12109.0,66.7366,66.7456,66.6278,66.6459,12109.0
2021-07-13 13:00:00,73.55,73.6,73.45,73.46,12094.0,66.6641,66.7094,66.5734,66.5825,12094.0
2021-07-13 13:05:00,73.45,73.53,73.45,73.52,8004.0,66.5734,66.6459,66.5734,66.6369,8004.0
2021-07-13 13:10:00,73.5,73.55,73.49,73.54,8243.0,66.6187,66.6641,66.6097,66.655,8243.0
2021-07-13 13:15:00,73.54,73.54,73.44,73.45,9405.0,66.655,66.655,66.5644,66.5734,9405.0
2021-07-13 13:20:00,73.44,73.64,73.44,73.52,11261.0,66.5644,66.7456,66.5644,66.6369,11261.0
2021-07-13 13:25:00,73.53,73.6,73.5,73.59,26390.0,66.6459,66.7094,66.6187,66.7003,26390.0
2021-07-13 13:30:00,73.6,73.7,73.59,73.69,12131.0,66.7094,66.8,66.7003,66.791,12131.0
2021-07-13 13:35:00,73.7,73.81,73.69,73.8,9193.0,66.8,66.8997,66.791,66.8907,9193.0
2021-07-13 13:40:00,73.81,73.84,73.76,73.84,10302.0,66.8997,66.9269,66.8544,66.9269,10302.0
2021-07-13 13:45:00,73.83,73.89,73.82,73.89,7521.0,66.9179,66.9722,66.9088,66.9722,7521.0
2021-07-13 13:50:00,73.88,73.96,73.88,73.92,6843.0,66.9632,67.0357,66.9632,66.9994,6843.0
2021-07-13 13:55:00,73.93,74.05,73.93,74.01,9363.0,67.0085,67.1173,67.0085,67.081,9363.0
2021-07-13 14:00:00,74.0,74.02,73.95,73.95,11855.0,67.0719,67.0901,67.0266,67.0266,11855.0
2021-07-13 14:05:00,73.95,73.97,73.89,73.89,38956.0,67.0266,67.0447,66.9722,66.9722,38956.0
2021-07-13 14:10:00,73.9,73.93,73.74,73.79,16549.0,66.9813,67.0085,66.8363,66.8816,16549.0
2021-07-13 14:15:00,73.78,73.78,73.67,73.69,10145.0,66.8725,66.8725,66.7728,66.791,10145.0
2021-07-13 14:20:00,73.68,73.7,73.61,73.62,8396.0,66.7819,66.8,66.7184,66.7275,8396.0
2021-07-13 14:25:00,73.63,73.68,73.62,73.67,10524.0,66.7366,66.7819,66.7275,66.7728,10524.0
2021-07-13 14:30:00,73.67,73.67,73.54,73.54,12951.0,66.7728,66.7728,66.655,66.655,12951.0
2021-07-13 14:35:00,73.55,73.56,73.47,73.48,12384.0,66.6641,66.6731,66.5916,66.6006,12384.0
2021-07-13 14:40:00,73.47,73.49,73.41,73.43,15056.0,66.5916,66.6097,66.5372,66.5553,15056.0
2021-07-13 14:45:00,73.42,73.45,73.36,73.45,21168.0,66.5462,66.5734,66.4919,66.5734,21168.0
2021-07-13 14:50:00,73.46,73.49,73.43,73.47,10795.0,66.5825,66.6097,66.5553,66.5916,10795.0
2021-07-13 14:55:00,73.47,73.56,73.46,73.47,11796.0,66.5916,66.6731,66.5825,66.5916,11796.0
2021-07-13 15:00:00,73.45,73.58,73.43,73.55,11981.0,66.5734,66.6913,66.5553,66.6641,11981.0
2021-07-13 15:05:00,73.55,73.56,73.46,73.46,15124.0,66.6641,66.6731,66.5825,66.5825,15124.0
2021-07-13 15:10:00,73.45,73.46,73.35,73.35,13568.0,66.5734,66.5825,66.4828,66.4828,13568.0
2021-07-13 15:15:00,73.36,73.41,73.33,73.37,13022.0,66.4919,66.5372,66.4647,66.5009,13022.0
2021-07-13 15:20:00,73.36,73.38,73.19,73.21,37264.0,66.4919,66.51,66.3378,66.3559,37264.0
2021-07-13 15:25:00,73.21,73.25,73.13,73.18,63984.0,66.3559,66.3922,66.2834,66.3287,63984.0
2021-07-13 15:30:00,73.17,73.28,73.09,73.28,94484.0,66.3196,66.4193,66.2471,66.4193,94484.0
2021-07-13 15:35:00,73.27,73.33,73.15,73.2,45068.0,66.4103,66.4647,66.3015,66.3468,45068.0
2021-07-13 15:40:00,73.2,73.28,73.17,73.26,34717.0,66.3468,66.4193,66.3196,66.4012,34717.0
2021-07-13 15:45:00,73.26,73.32,73.17,73.22,53198.0,66.4012,66.4556,66.3196,66.365,53198.0
2021-07-13 15:50:00,73.23,73.27,73.15,73.27,64320.0,66.374,66.4103,66.3015,66.4103,64320.0
2021-07-13 15:55:00,73.27,73.34,73.21,73.31,134065.0,66.4103,66.4737,66.3559,66.4465,134065.0
2021-07-14 09:30:00,73.5,74.15,73.5,74.13,31226.0,66.6187,67.2079,66.6187,67.1898,31226.0
2021-07-14 09:35:00,74.16,74.37,74.04,74.29,14089.0,67.217,67.4073,67.1082,67.3348,14089.0
2021-07-14 09:40:00,74.28,74.44,74.19,74.23,30828.0,67.3257,67.4707,67.2441,67.2804,30828.0
2021-07-14 09:45:00,74.26,74.4,74.22,74.37,33197.0,67.3076,67.4345,67.2713,67.4073,33197.0
2021-07-14 09:50:00,74.34,74.36,73.99,74.03,25465.0,67.3801,67.3982,67.0629,67.0991,25465.0
2021-07-14 09:55:00,74.05,74.24,73.84,73.85,9643.0,67.1173,67.2895,66.9269,66.936,9643.0
2021-07-14 10:00:00,73.82,73.97,73.51,73.55,18126.0,66.9088,67.0447,66.6278,66.6641,18126.0
2021-07-14 10:05:00,73.54,73.77,73.52,73.71,12311.0,66.655,66.8635,66.6369,66.8091,12311.0
2021-07-14 10:10:00,73.67,73.76,73.64,73.67,8031.0,66.7728,66.8544,66.7456,66.7728,8031.0
2021-07-14 10:15:00,73.67,73.83,73.64,73.83,6272.0,66.7728,66.9179,66.7456,66.9179,6272.0
2021-07-14 10:20:00,73.85,73.88,73.72,73.85,8574.0,66.936,66.9632,66.8181,66.936,8574.0
2021-07-14 10:25:00,73.84,73.86,73.77,73.77,8485.0,66.9269,66.945,66.8635,66.8635,8485.0
2021-07-14 10:30:00,73.79,73.86,73.75,73.75,7467.0,66.8816,66.945,66.8453,66.8453,7467.0
2021-07-14 10:35:00,73.76,73.82,73.54,73.64,5490.0,66.8544,66.9088,66.655,66.7456,5490.0
2021-07-14 10:40:00,73.65,73.75,73.62,73.64,10364.0,66.7547,66.8453,66.7275,66.7456,10364.0
2021-07-14 10:45:00,73.62,73.74,73.62,73.74,7870.0,66.7275,66.8363,66.7275,66.8363,7870.0
2021-07-14 10:50:00,73.76,73.8,73.69,73.7,14629.0,66.8544,66.8907,66.791,66.8,14629.0
2021-07-14 10:55:00,73.7,73.76,73.66,73.66,7137.0,66.8,66.8544,66.7638,66.7638,7137.0
2021-07-14 11:00:00,73.65,73.65,73.43,73.48,9949.0,66.7547,66.7547,66.5553,66.6006,9949.0
2021-07-14 11:05:00,73.46,73.46,73.39,73.4,8165.0,66.5825,66.5825,66.519,66.5281,8165.0
2021-07-14 11:10:00,73.41,73.56,73.39,73.53,8221.0,66.5372,66.6731,66.519,66.6459,8221.0
2021-07-14 11:15:00,73.53,73.64,73.5,73.6,6574.0,66.6459,66.7456,66.6187,66.7094,6574.0
2021-07-14 11:20:00,73.59,73.61,73.54,73.55,5371.0,66.7003,66.7184,66.655,66.6641,5371.0
2021-07-14 11:25:00,73.53,73.54,73.47,73.47,5653.0,66.6459,66.655,66.5916,66.5916,5653.0
2021-07-14 11:30:00,73.5,73.54,73.43,73.44,6387.0,66.6187,66.655,66.5553,66.5644,6387.0
2021-07-14 11:35:00,73.46,73.49,73.37,73.37,4170.0,66.5825,66.6097,66.5009,66.5009,4170.0
2021-07-14 11:40:00,73.36,73.36,73.28,73.31,8649.0,66.4919,66.4919,66.4193,66.4465,8649.0
2021-07-14 11:45:00,73.32,73.33,73.26,73.29,8213.0,66.4556,66.4647,66.4012,66.4284,8213.0
2021-07-14 11:50:00,73.27,73.36,73.25,73.31,5088.0,66.4103,66.4919,66.3922,66.4465,5088.0
2021-07-14 11:55:00,73.29,73.35,73.26,73.34,6711.0,66.4284,66.4828,66.4012,66.4737,6711.0
2021-07-14 12:00:00,73.33,73.51,73.33,73.44,6385.0,66.4647,66.6278,66.4647,66.5644,6385.0
2021-07-14 12:05:00,73.43,73.48,73.43,73.48,18194.0,66.5553,66.6006,66.5553,66.6006,18194.0
2021-07-14 12:10:00,73.48,73.5,73.41,73.42,6086.0,66.6006,66.6187,66.5372,66.5462,6086.0
2021-07-14 12:15:00,73.42,73.44,73.39,73.39,4962.0,66.5462,66.5644,66.519,66.519,4962.0
2021-07-14 12:20:00,73.36,73.5,73.35,73.48,6444.0,66.4919,66.6187,66.4828,66.6006,6444.0
2021-07-14 12:25:00,73.49,73.53,73.46,73.5,5982.0,66.6097,66.6459,66.5825,66.6187,5982.0
2021-07-14 12:30:00,73.49,73.58,73.49,73.58,5121.0,66.6097,66.6913,66.6097,66.6913,5121.0
2021-07-14 12:35:00,73.58,73.67,73.56,73.56,9183.0,66.6913,66.7728,66.6731,66.6731,9183.0
2021-07-14 12:40:00,73.55,73.63,73.54,73.61,8233.0,66.6641,66.7366,66.655,66.7184,8233.0
2021-07-14 12:45:00,73.6,73.6,73.49,73.53,4456.0,66.7094,66.7094,66.6097,66.6459,4456.0
2021-07-14 12:50:00,73.53,73.6,73.51,73.57,6344.0,66.6459,66.7094,66.6278,66.6822,6344.0
2021-07-14 12:55:00,73.59,73.6,73.57,73.6,3819.0,66.7003,66.7094,66.6822,66.7094,3819.0
2021-07-14 13:00:00,73.61,73.62,73.56,73.58,9587.0,66.7184,66.7275,66.6731,66.6913,9587.0
2021-07-14 13:05:00,73.57,73.57,73.49,73.49,2912.0,66.6822,66.6822,66.6097,66.6097,2912.0
2021-07-14 13:10:00,73.5,73.6,73.5,73.56,4692.0,66.6187,66.7094,66.6187,66.6731,4692.0
2021-07-14 13:15:00,73.53,73.53,73.48,73.49,4904.0,66.6459,66.6459,66.6006,66.6097,4904.0
2021-07-14 13:20:00,73.48,73.5,73.46,73.5,4716.0,66.6006,66.6187,66.5825,66.6187,4716.0
2021-07-14 13:25:00,73.49,73.55,73.47,73.55,4840.0,66.6097,66.6641,66.5916,66.6641,4840.0
2021-07-14 13:30:00,73.55,73.59,73.54,73.58,4290.0,66.6641,66.7003,66.655,66.6913,4290.0
2021-07-14 13:35:00,73.58,73.59,73.53,73.56,42157.0,66.6913,66.7003,66.6459,66.6731,42157.0
2021-07-14 13:40:00,73.57,73.61,73.51,73.53,9139.0,66.6822,66.7184,66.6278,66.6459,9139.0
2021-07-14 13:45:00,73.53,73.54,73.48,73.52,7461.0,66.6459,66.655,66.6006,66.6369,7461.0
2021-07-14 13:50:00,73.52,73.56,73.49,73.52,10719.0,66.6369,66.6731,66.6097,66.6369,10719.0
2021-07-14 13:55:00,73.52,73.55,73.5,73.52,4214.0,66.6369,66.6641,66.6187,66.6369,4214.0
2021-07-14 14:00:00,73.53,73.55,73.5,73.5,6961.0,66.6459,66.6641,66.6187,66.6187,6961.0
2021-07-14 14:05:00,73.46,73.5,73.42,73.48,9338.0,66.5825,66.6187,66.5462,66.6006,9338.0
2021-07-14 14:10:00,73.47,73.5,73.44,73.47,5915.0,66.5916,66.6187,66.5644,66.5916,5915.0
2021-07-14 14:15:00,73.48,73.5,73.45,73.45,81004.0,66.6006,66.6187,66.5734,66.5734,81004.0
2021-07-14 14:20:00,73.46,73.55,73.46,73.53,10192.0,66.5825,66.6641,66.5825,66.6459,10192.0
2021-07-14 14:25:00,73.53,73.55,73.44,73.46,10608.0,66.6459,66.6641,66.5644,66.5825,10608.0
2021-07-14 14:30:00,73.47,73.51,73.42,73.42,39099.0,66.5916,66.6278,66.5462,66.5462,39099.0
2021-07-14 14:35:00,73.41,73.51,73.4,73.46,20026.0,66.5372,66.6278,66.5281,66.5825,20026.0
2021-07-14 14:40:00,73.45,73.56,73.44,73.5,9951.0,66.5734,66.6731,66.5644,66.6187,9951.0
2021-07-14 14:45:00,73.51,73.55,73.51,73.55,4920.0,66.6278,66.6641,66.6278,66.6641,4920.0
2021-07-14 14:50:00,73.55,73.55,73.47,73.5,8653.0,66.6641,66.6641,66.5916,66.6187,8653.0
2021-07-14 14:55:00,73.48,73.51,73.45,73.45,7781.0,66.6006,66.6278,66.5734,66.5734,7781.0
2021-07-14 15:00:00,73.47,73.53,73.46,73.51,8610.0,66.5916,66.6459,66.5825,66.6278,8610.0
2021-07-14 15:05:00,73.52,73.57,73.52,73.55,3643.0,66.6369,66.6822,66.6369,66.6641,3643.0
2021-07-14 15:10:00,73.56,73.58,73.52,73.55,8339.0,66.6731,66.6913,66.6369,66.6641,8339.0
2021-07-14 15:15:00,73.53,73.53,73.49,73.51,10492.0,66.6459,66.6459,66.6097,66.6278,10492.0
2021-07-14 15:20:00,73.51,73.52,73.43,73.43,14427.0,66.6278,66.6369,66.5553,66.5553,14427.0
2021-07-14 15:25:00,73.45,73.49,73.39,73.41,25867.0,66.5734,66.6097,66.519,66.5372,25867.0
2021-07-14 15:30:00,73.41,73.46,73.34,73.46,20409.0,66.5372,66.5825,66.4737,66.5825,20409.0
2021-07-14 15:35:00,73.47,73.51,73.38,73.39,12799.0,66.5916,66.6278,66.51,66.519,12799.0
2021-07-14 15:40:00,73.37,73.37,73.26,73.28,23192.0,66.5009,66.5009,66.4012,66.4193,23192.0
2021-07-14 15:45:00,73.28,73.34,73.26,73.28,21217.0,66.4193,66.4737,66.4012,66.4193,21217.0
2021-07-14 15:50:00,73.28,73.28,73.17,73.2,57608.0,66.4193,66.4193,66.3196,66.3468,57608.0
2021-07-14 15:55:00,73.21,73.29,73.16,73.22,156717.0,66.3559,66.4284,66.3106,66.365,156717.0
2021-07-15 09:30:00,72.71,73.28,72.37,73.06,58248.0,65.9027,66.4193,65.5945,66.2199,58248.0
2021-07-15 09:35:00,73.1,73.13,72.91,73.07,5806.0,66.2562,66.2834,66.084,66.229,5806.0
2021-07-15 09:40:00,72.97,72.99,72.63,72.64,8002.0,66.1384,66.1565,65.8302,65.8393,8002.0
2021-07-15 09:45:00,72.67,72.91,72.66,72.79,9903.0,65.8665,66.084,65.8574,65.9752,9903.0
2021-07-15 09:50:00,72.88,72.92,72.62,72.85,35963.0,66.0568,66.093,65.8211,66.0296,35963.0
2021-07-15 09:55:00,72.8,72.97,72.73,72.87,9092.0,65.9843,66.1384,65.9208,66.0477,9092.0
2021-07-15 10:00:00,72.89,73.05,72.89,72.92,22730.0,66.0659,66.2109,66.0659,66.093,22730.0
2021-07-15 10:05:00,72.9,72.9,72.7,72.73,36337.0,66.0749,66.0749,65.8936,65.9208,36337.0
2021-07-15 10:10:00,72.73,72.96,72.7,72.81,22469.0,65.9208,66.1293,65.8936,65.9933,22469.0
2021-07-15 10:15:00,72.77,72.83,72.63,72.64,21054.0,65.9571,66.0115,65.8302,65.8393,21054.0
2021-07-15 10:20:00,72.63,72.65,72.44,72.62,20963.0,65.8302,65.8483,65.658,65.8211,20963.0
2021-07-15 10:25:00,72.64,72.64,72.5,72.57,12804.0,65.8393,65.8393,65.7124,65.7758,12804.0
2021-07-15 10:30:00,72.54,72.68,72.5,72.58,11196.0,65.7486,65.8755,65.7124,65.7849,11196.0
2021-07-15 10:35:00,72.59,72.6,72.47,72.55,11341.0,65.7939,65.803,65.6852,65.7577,11341.0
2021-07-15 10:40:00,72.56,72.58,72.4,72.41,8243.0,65.7668,65.7849,65.6217,65.6308,8243.0
2021-07-15 10:45:00,72.4,72.45,72.33,72.38,34215.0,65.6217,65.667,65.5583,65.6036,34215.0
2021-07-15 10:50:00,72.38,72.51,72.38,72.42,16520.0,65.6036,65.7214,65.6036,65.6399,16520.0
2021-07-15 10:55:00,72.44,72.49,72.38,72.45,17966.0,65.658,65.7033,65.6036,65.667,17966.0
2021-07-15 11:00:00,72.45,72.47,72.21,72.21,16619.0,65.667,65.6852,65.4495,65.4495,16619.0
2021-07-15 11:05:00,72.19,72.3,72.15,72.25,21847.0,65.4314,65.5311,65.3951,65.4858,21847.0
2021-07-15 11:10:00,72.25,72.28,72.2,72.22,44112.0,65.4858,65.513,65.4405,65.4586,44112.0
2021-07-15 11:15:00,72.23,72.3,72.2,72.3,21031.0,65.4676,65.5311,65.4405,65.5311,21031.0
2021-07-15 11:20:00,72.33,72.48,72.32,72.48,11281.0,65.5583,65.6942,65.5492,65.6942,11281.0
2021-07-15 11:25:00,72.48,72.49,72.37,72.45,9830.0,65.6942,65.7033,65.5945,65.667,9830.0
2021-07-15 11:30:00,72.44,72.52,72.43,72.51,9229.0,65.658,65.7305,65.6489,65.7214,9229.0
2021-07-15 11:35:00,72.51,72.62,72.5,72.53,13182.0,65.7214,65.8211,65.7124,65.7396,13182.0
2021-07-15 11:40:00,72.54,72.6,72.53,72.6,4239.0,65.7486,65.803,65.7396,65.803,4239.0
2021-07-15 11:45:00,72.59,72.68,72.57,72.68,4610.0,65.7939,65.8755,65.7758,65.8755,4610.0
2021-07-15 11:50:00,72.66,72.69,72.56,72.57,11534.0,65.8574,65.8846,65.7668,65.7758,11534.0
2021-07-15 11:55:00,72.56,72.56,72.43,72.43,11248.0,65.7668,65.7668,65.6489,65.6489,11248.0
2021-07-15 12:00:00,72.4,72.44,72.38,72.39,9451.0,65.6217,65.658,65.6036,65.6127,9451.0
2021-07-15 12:05:00,72.39,72.41,72.31,72.34,15727.0,65.6127,65.6308,65.5402,65.5673,15727.0
2021-07-15 12:10:00,72.35,72.57,72.33,72.48,67218.0,65.5764,65.7758,65.5583,65.6942,67218.0
2021-07-15 12:15:00,72.48,72.48,72.36,72.42,7876.0,65.6942,65.6942,65.5855,65.6399,7876.0
2021-07-15 12:20:00,72.42,72.48,72.37,72.46,10044.0,65.6399,65.6942,65.5945,65.6761,10044.0
2021-07-15 12:25:00,72.45,72.5,72.41,72.48,71820.0,65.667,65.7124,65.6308,65.6942,71820.0
2021-07-15 12:30:00,72.5,72.51,72.44,72.5,15249.0,65.7124,65.7214,65.658,65.7124,15249.0
2021-07-15 12:35:00,72.5,72.5,72.41,72.44,11097.0,65.7124,65.7124,65.6308,65.658,11097.0
2021-07-15 12:40:00,72.44,72.53,72.43,72.48,9177.0,65.658,65.7396,65.6489,65.6942,9177.0
2021-07-15 12:45:00,72.49,72.5,72.43,72.46,9470.0,65.7033,65.7124,65.6489,65.6761,9470.0
2021-07-15 12:50:00,72.45,72.51,72.45,72.49,13170.0,65.667,65.7214,65.667,65.7033,13170.0
2021-07-15 12:55:00,72.48,72.49,72.38,72.39,8785.0,65.6942,65.7033,65.6036,65.6127,8785.0
2021-07-15 13:00:00,72.38,72.41,72.28,72.3,7986.0,65.6036,65.6308,65.513,65.5311,7986.0
2021-07-15 13:05:00,72.3,72.35,72.29,72.33,7659.0,65.5311,65.5764,65.522,65.5583,7659.0
2021-07-15 13:10:00,72.33,72.34,72.28,72.28,8008.0,65.5583,65.5673,65.513,65.513,8008.0
2021-07-15 13:15:00,72.28,72.32,72.19,72.2,11945.0,65.513,65.5492,65.4314,65.4405,11945.0
2021-07-15 13:20:00,72.2,72.3,72.19,72.21,10452.0,65.4405,65.5311,65.4314,65.4495,10452.0
2021-07-15 13:25:00,72.2,72.25,72.17,72.24,12411.0,65.4405,65.4858,65.4133,65.4767,12411.0
2021-07-15 13:30:00,72.23,72.23,72.14,72.17,11101.0,65.4676,65.4676,65.3861,65.4133,11101.0
2021-07-15 13:35:00,72.17,72.23,72.13,72.21,12124.0,65.4133,65.4676,65.377,65.4495,12124.0
2021-07-15 13:40:00,72.21,72.27,72.16,72.17,11644.0,65.4495,65.5039,65.4042,65.4133,11644.0
2021-07-15 13:45:00,72.16,72.23,72.15,72.15,11492.0,65.4042,65.4676,65.3951,65.3951,11492.0
2021-07-15 13:50:00,72.14,72.24,72.14,72.17,17057.0,65.3861,65.4767,65.3861,65.4133,17057.0
2021-07-15 13:55:00,72.17,72.21,72.16,72.2,10049.0,65.4133,65.4495,65.4042,65.4405,10049.0
2021-07-15 14:00:00,72.19,72.32,72.17,72.28,15231.0,65.4314,65.5492,65.4133,65.513,15231.0
2021-07-15 14:05:00,72.28,72.36,72.27,72.36,8479.0,65.513,65.5855,65.5039,65.5855,8479.0
2021-07-15 14:10:00,72.37,72.41,72.29,72.39,17038.0,65.5945,65.6308,65.522,65.6127,17038.0
2021-07-15 14:15:00,72.39,72.44,72.37,72.43,8893.0,65.6127,65.658,65.5945,65.6489,8893.0
2021-07-15 14:20:00,72.43,72.45,72.39,72.44,15845.0,65.6489,65.667,65.6127,65.658,15845.0
2021-07-15 14:25:00,72.44,72.44,72.37,72.44,17003.0,65.658,65.658,65.5945,65.658,17003.0
2021-07-15 14:30:00,72.44,72.44,72.35,72.36,10551.0,65.658,65.658,65.5764,65.5855,10551.0
2021-07-15 14:35:00,72.37,72.52,72.36,72.52,34825.0,65.5945,65.7305,65.5855,65.7305,34825.0
2021-07-15 14:40:00,72.52,72.63,72.52,72.57,11849.0,65.7305,65.8302,65.7305,65.7758,11849.0
2021-07-15 14:45:00,72.57,72.57,72.48,72.49,17759.0,65.7758,65.7758,65.6942,65.7033,17759.0
2021-07-15 14:50:00,72.5,72.51,72.37,72.43,12132.0,65.7124,65.7214,65.5945,65.6489,12132.0
2021-07-15 14:55:00,72.42,72.5,72.41,72.49,6940.0,65.6399,65.7124,65.6308,65.7033,6940.0
2021-07-15 15:00:00,72.49,72.51,72.41,72.41,12925.0,65.7033,65.7214,65.6308,65.6308,12925.0
2021-07-15 15:05:00,72.43,72.49,72.43,72.49,7967.0,65.6489,65.7033,65.6489,65.7033,7967.0
2021-07-15 15:10:00,72.49,72.49,72.43,72.47,11467.0,65.7033,65.7033,65.6489,65.6852,11467.0
2021-07-15 15:15:00,72.47,72.52,72.42,72.5,18926.0,65.6852,65.7305,65.6399,65.7124,18926.0
2021-07-15 15:20:00,72.5,72.53,72.42,72.42,32771.0,65.7124,65.7396,65.6399,65.6399,32771.0
2021-07-15 15:25:00,72.43,72.48,72.4,72.4,31891.0,65.6489,65.6942,65.6217,65.6217,31891.0
2021-07-15 15:30:00,72.4,72.5,72.39,72.44,45413.0,65.6217,65.7124,65.6127,65.658,45413.0
2021-07-15 15:35:00,72.44,72.52,72.42,72.52,50119.0,65.658,65.7305,65.6399,65.7305,50119.0
2021-07-15 15:40:00,72.52,72.58,72.48,72.58,47990.0,65.7305,65.7849,65.6942,65.7849,47990.0
2021-07-15 15:45:00,72.58,72.69,72.57,72.61,61284.0,65.7849,65.8846,65.7758,65.8121,61284.0
2021-07-15 15:50:00,72.61,72.64,72.05,72.55,145414.0,65.8121,65.8393,65.3045,65.7577,145414.0
2021-07-15 15:55:00,72.55,72.61,72.4,72.57,221199.0,65.7577,65.8121,65.6217,65.7758,221199.0
2021-07-16 09:30:00,73.29,73.29,72.99,73.1,72046.0,66.4284,66.4284,66.1565,66.2562,72046.0
2021-07-16 09:35:00,73.1,73.18,72.8,72.89,10620.0,66.2562,66.3287,65.9843,66.0659,10620.0
2021-07-16 09:40:00,72.83,73.0,72.77,72.89,11861.0,66.0115,66.1656,65.9571,66.0659,11861.0
2021-07-16 09:45:00,72.87,72.9,72.54,72.59,8542.0,66.0477,66.0749,65.7486,65.7939,8542.0
2021-07-16 09:50:00,72.57,72.7,72.51,72.54,32155.0,65.7758,65.8936,65.7214,65.7486,32155.0
2021-07-16 09:55:00,72.53,72.57,72.49,72.57,13187.0,65.7396,65.7758,65.7033,65.7758,13187.0
2021-07-16 10:00:00,72.6,72.6,72.37,72.45,28411.0,65.803,65.803,65.5945,65.667,28411.0
2021-07-16 10:05:00,72.46,72.55,72.4,72.47,19083.0,65.6761,65.7577,65.6217,65.6852,19083.0
2021-07-16 10:10:00,72.46,72.47,72.23,72.27,12112.0,65.6761,65.6852,65.4676,65.5039,12112.0
2021-07-16 10:15:00,72.25,72.35,72.21,72.35,10140.0,65.4858,65.5764,65.4495,65.5764,10140.0
2021-07-16 10:20:00,72.39,72.42,72.16,72.17,12045.0,65.6127,65.6399,65.4042,65.4133,12045.0
2021-07-16 10:25:00,72.18,72.19,72.04,72.07,10239.0,65.4223,65.4314,65.2954,65.3226,10239.0
2021-07-16 10:30:00,72.06,72.16,72.04,72.16,14923.0,65.3136,65.4042,65.2954,65.4042,14923.0
2021-07-16 10:35:00,72.14,72.14,71.98,72.03,15347.0,65.3861,65.3861,65.2411,65.2864,15347.0
2021-07-16 10:40:00,72.02,72.07,71.92,71.98,14270.0,65.2773,65.3226,65.1867,65.2411,14270.0
2021-07-16 10:45:00,71.99,72.05,71.95,71.95,9777.0,65.2501,65.3045,65.2139,65.2139,9777.0
2021-07-16 10:50:00,71.94,72.27,71.93,72.24,57451.0,65.2048,65.5039,65.1957,65.4767,57451.0
2021-07-16 10:55:00,72.22,72.26,72.1,72.14,21966.0,65.4586,65.4948,65.3498,65.3861,21966.0
2021-07-16 11:00:00,72.16,72.28,72.14,72.17,20125.0,65.4042,65.513,65.3861,65.4133,20125.0
2021-07-16 11:05:00,72.17,72.23,72.04,72.15,28672.0,65.4133,65.4676,65.2954,65.3951,28672.0
2021-07-16 11:10:00,72.14,72.21,72.12,72.15,9800.0,65.3861,65.4495,65.3679,65.3951,9800.0
2021-07-16 11:15:00,72.14,72.15,72.02,72.15,5013.0,65.3861,65.3951,65.2773,65.3951,5013.0
2021-07-16 11:20:00,72.14,72.21,72.13,72.2,5408.0,65.3861,65.4495,65.377,65.4405,5408.0
2021-07-16 11:25:00,72.19,72.21,72.13,72.15,5777.0,65.4314,65.4495,65.377,65.3951,5777.0
2021-07-16 11:30:00,72.16,72.21,72.14,72.2,13957.0,65.4042,65.4495,65.3861,65.4405,13957.0
2021-07-16 11:35:00,72.19,72.22,72.16,72.19,11537.0,65.4314,65.4586,65.4042,65.4314,11537.0
2021-07-16 11:40:00,72.18,72.21,72.15,72.17,11610.0,65.4223,65.4495,65.3951,65.4133,11610.0
2021-07-16 11:45:00,72.17,72.19,72.13,72.13,7178.0,65.4133,65.4314,65.377,65.377,7178.0
2021-07-16 11:50:00,72.14,72.19,72.11,72.15,10573.0,65.3861,65.4314,65.3589,65.3951,10573.0
2021-07-16 11:55:00,72.15,72.22,72.14,72.2,16545.0,65.3951,65.4586,65.3861,65.4405,16545.0
2021-07-16 12:00:00,72.2,72.21,72.08,72.1,10351.0,65.4405,65.4495,65.3317,65.3498,10351.0
2021-07-16 12:05:00,72.1,72.12,72.03,72.08,7395.0,65.3498,65.3679,65.2864,65.3317,7395.0
2021-07-16 12:10:00,72.08,72.14,72.08,72.13,5429.0,65.3317,65.3861,65.3317,65.377,5429.0
2021-07-16 12:15:00,72.13,72.14,72.06,72.08,7023.0,65.377,65.3861,65.3136,65.3317,7023.0
2021-07-16 12:20:00,72.08,72.08,72.03,72.03,11554.0,65.3317,65.3317,65.2864,65.2864,11554.0
2021-07-16 12:25:00,72.03,72.1,71.99,72.09,80331.0,65.2864,65.3498,65.2501,65.3408,80331.0
2021-07-16 12:30:00,72.09,72.12,72.04,72.12,16638.0,65.3408,65.3679,65.2954,65.3679,16638.0
2021-07-16 12:35:00,72.12,72.17,72.11,72.15,11110.0,65.3679,65.4133,65.3589,65.3951,11110.0
2021-07-16 12:40:00,72.15,72.21,72.14,72.19,14854.0,65.3951,65.4495,65.3861,65.4314,14854.0
2021-07-16 12:45:00,72.19,72.2,72.16,72.16,9883.0,65.4314,65.4405,65.4042,65.4042,9883.0
2021-07-16 12:50:00,72.16,72.21,72.15,72.18,10067.0,65.4042,65.4495,65.3951,65.4223,10067.0
2021-07-16 12:55:00,72.18,72.24,72.18,72.22,28088.0,65.4223,65.4767,65.4223,65.4586,28088.0
2021-07-16 13:00:00,72.21,72.25,72.19,72.23,22445.0,65.4495,65.4858,65.4314,65.4676,22445.0
2021-07-16 13:05:00,72.23,72.23,72.18,72.19,8276.0,65.4676,65.4676,65.4223,65.4314,8276.0
2021-07-16 13:10:00,72.19,72.2,72.13,72.19,7122.0,65.4314,65.4405,65.377,65.4314,7122.0
2021-07-16 13:15:00,72.18,72.19,72.07,72.16,12178.0,65.4223,65.4314,65.3226,65.4042,12178.0
2021-07-16 13:20:00,72.17,72.18,72.13,72.16,7413.0,65.4133,65.4223,65.377,65.4042,7413.0
2021-07-16 13:25:00,72.16,72.16,72.1,72.11,4807.0,65.4042,65.4042,65.3498,65.3589,4807.0
2021-07-16 13:30:00,72.09,72.1,71.9,71.9,11115.0,65.3408,65.3498,65.1685,65.1685,11115.0
2021-07-16 13:35:00,71.91,71.95,71.81,71.83,64328.0,65.1776,65.2139,65.087,65.1051,64328.0
2021-07-16 13:40:00,71.83,71.83,71.67,71.68,12781.0,65.1051,65.1051,64.9601,64.9691,12781.0
2021-07-16 13:45:00,71.67,71.7,71.58,71.62,24956.0,64.9601,64.9873,64.8785,64.9148,24956.0
2021-07-16 13:50:00,71.62,71.74,71.62,71.71,9811.0,64.9148,65.0235,64.9148,64.9963,9811.0
2021-07-16 13:55:00,71.69,71.77,71.69,71.7,10933.0,64.9782,65.0507,64.9782,64.9873,10933.0
2021-07-16 14:00:00,71.7,71.72,71.67,71.71,12413.0,64.9873,65.0054,64.9601,64.9963,12413.0
2021-07-16 14:05:00,71.7,71.73,71.66,71.67,14815.0,64.9873,65.0145,64.951,64.9601,14815.0
2021-07-16 14:10:00,71.68,71.68,71.62,71.64,12797.0,64.9691,64.9691,64.9148,64.9329,12797.0
2021-07-16 14:15:00,71.65,71.72,71.65,71.71,12462.0,64.9419,65.0054,64.9419,64.9963,12462.0
2021-07-16 14:20:00,71.71,71.73,71.65,71.73,9050.0,64.9963,65.0145,64.9419,65.0145,9050.0
2021-07-16 14:25:00,71.73,71.73,71.61,71.62,6625.0,65.0145,65.0145,64.9057,64.9148,6625.0
2021-07-16 14:30:00,71.61,71.68,71.57,71.58,27135.0,64.9057,64.9691,64.8694,64.8785,27135.0
2021-07-16 14:35:00,71.58,71.62,71.35,71.36,62782.0,64.8785,64.9148,64.67,64.6791,62782.0
2021-07-16 14:40:00,71.37,71.52,71.36,71.45,36933.0,64.6882,64.8241,64.6791,64.7607,36933.0
2021-07-16 14:45:00,71.45,71.48,71.38,71.38,20692.0,64.7607,64.7879,64.6972,64.6972,20692.0
2021-07-16 14:50:00,71.36,71.42,71.36,71.38,19302.0,64.6791,64.7335,64.6791,64.6972,19302.0
2021-07-16 14:55:00,71.38,71.48,71.36,71.46,37798.0,64.6972,64.7879,64.6791,64.7697,37798.0
2021-07-16 15:00:00,71.47,71.55,71.41,71.51,33190.0,64.7788,64.8513,64.7244,64.8151,33190.0
2021-07-16 15:05:00,71.51,71.56,71.47,71.52,31026.0,64.8151,64.8604,64.7788,64.8241,31026.0
2021-07-16 15:10:00,71.52,71.58,71.48,71.54,9939.0,64.8241,64.8785,64.7879,64.8422,9939.0
2021-07-16 15:15:00,71.53,71.76,71.53,71.73,37895.0,64.8332,65.0416,64.8332,65.0145,37895.0
2021-07-16 15:20:00,71.73,71.78,71.7,71.72,30142.0,65.0145,65.0598,64.9873,65.0054,30142.0
2021-07-16 15:25:00,71.72,71.76,71.68,71.75,31942.0,65.0054,65.0416,64.9691,65.0326,31942.0
2021-07-16 15:30:00,71.75,71.82,71.74,71.74,56960.0,65.0326,65.096,65.0235,65.0235,56960.0
2021-07-16 15:35:00,71.75,71.75,71.6,71.67,54611.0,65.0326,65.0326,64.8966,64.9601,54611.0
2021-07-16 15:40:00,71.67,71.82,71.6,71.66,63420.0,64.9601,65.096,64.8966,64.951,63420.0
2021-07-16 15:45:00,71.67,71.68,71.5,71.54,45349.0,64.9601,64.9691,64.806,64.8422,45349.0
2021-07-16 15:50:00,71.55,71.68,71.54,71.67,106901.0,64.8513,64.9691,64.8422,64.9601,106901.0
2021-07-16 15:55:00,71.67,71.71,71.54,71.58,194347.0,64.9601,64.9963,64.8422,64.8785,194347.0
2021-07-19 09:30:00,70.24,70.32,69.58,69.78,118655.0,63.664,63.7365,63.0657,63.247,118655.0
2021-07-19 09:35:00,69.84,69.85,69.18,69.22,83155.0,63.3014,63.3105,62.7032,62.7395,83155.0
2021-07-19 09:40:00,69.28,69.44,68.98,69.44,37094.0,62.7938,62.9389,62.5219,62.9389,37094.0
2021-07-19 09:45:00,69.44,69.7,69.43,69.47,24654.0,62.9389,63.1745,62.9298,62.966,24654.0
2021-07-19 09:50:00,69.43,69.53,69.11,69.35,81364.0,62.9298,63.0204,62.6397,62.8573,81364.0
2021-07-19 09:55:00,69.44,69.65,69.34,69.4,40930.0,62.9389,63.1292,62.8482,62.9026,40930.0
2021-07-19 10:00:00,69.38,69.5,69.21,69.37,77986.0,62.8845,62.9932,62.7304,62.8754,77986.0
2021-07-19 10:05:00,69.39,69.53,69.27,69.53,23869.0,62.8935,63.0204,62.7848,63.0204,23869.0
2021-07-19 10:10:00,69.52,69.55,69.02,69.2,84478.0,63.0114,63.0386,62.5582,62.7213,84478.0
2021-07-19 10:15:00,69.17,69.17,68.9,69.11,87910.0,62.6941,62.6941,62.4494,62.6397,87910.0
2021-07-19 10:20:00,69.11,69.2,68.94,68.99,42083.0,62.6397,62.7213,62.4857,62.531,42083.0
2021-07-19 10:25:00,68.98,69.46,68.98,69.44,33235.0,62.5219,62.957,62.5219,62.9389,33235.0
2021-07-19 10:30:00,69.43,69.87,69.43,69.87,45868.0,62.9298,63.3286,62.9298,63.3286,45868.0
2021-07-19 10:35:00,69.85,70.12,69.76,70.09,49781.0,63.3105,63.5552,63.2289,63.528,49781.0
2021-07-19 10:40:00,70.07,70.24,70.0,70.13,24361.0,63.5099,63.664,63.4464,63.5643,24361.0
2021-07-19 10:45:00,70.13,70.23,70.07,70.07,17392.0,63.5643,63.6549,63.5099,63.5099,17392.0
2021-07-19 10:50:00,70.09,70.09,69.88,69.92,68891.0,63.528,63.528,63.3377,63.3739,68891.0
2021-07-19 10:55:00,69.9,69.9,69.75,69.76,18620.0,63.3558,63.3558,63.2198,63.2289,18620.0
2021-07-19 11:00:00,69.74,69.96,69.61,69.86,25061.0,63.2108,63.4102,63.0929,63.3195,25061.0
2021-07-19 11:05:00,69.83,69.89,69.71,69.89,22984.0,63.2923,63.3467,63.1836,63.3467,22984.0
2021-07-19 11:10:00,69.9,69.93,69.8,69.86,17756.0,63.3558,63.383,63.2651,63.3195,17756.0
2021-07-19 11:15:00,69.93,70.12,69.92,70.12,7441.0,63.383,63.5552,63.3739,63.5552,7441.0
2021-07-19 11:20:00,70.14,70.17,69.92,70.05,36808.0,63.5733,63.6005,63.3739,63.4917,36808.0
2021-07-19 11:25:00,70.04,70.07,69.97,70.05,18780.0,63.4827,63.5099,63.4192,63.4917,18780.0
2021-07-19 11:30:00,70.06,70.34,70.05,70.28,19366.0,63.5008,63.7546,63.4917,63.7002,19366.0
2021-07-19 11:35:00,70.23,70.35,70.22,70.31,15007.0,63.6549,63.7637,63.6458,63.7274,15007.0
2021-07-19 11:40:00,70.33,70.34,70.04,70.15,24174.0,63.7455,63.7546,63.4827,63.5824,24174.0
2021-07-19 11:45:00,70.15,70.36,70.14,70.16,21556.0,63.5824,63.7727,63.5733,63.5914,21556.0
2021-07-19 11:50:00,70.17,70.22,70.07,70.08,7896.0,63.6005,63.6458,63.5099,63.5189,7896.0
2021-07-19 11:55:00,70.09,70.3,70.07,70.3,8409.0,63.528,63.7183,63.5099,63.7183,8409.0
2021-07-19 12:00:00,70.26,70.27,70.08,70.12,15691.0,63.6821,63.6911,63.5189,63.5552,15691.0
2021-07-19 12:05:00,70.08,70.14,70.06,70.06,10029.0,63.5189,63.5733,63.5008,63.5008,10029.0
2021-07-19 12:10:00,70.05,70.15,70.05,70.06,16764.0,63.4917,63.5824,63.4917,63.5008,16764.0
2021-07-19 12:15:00,70.06,70.11,69.97,70.01,44605.0,63.5008,63.5461,63.4192,63.4555,44605.0
2021-07-19 12:20:00,70.0,70.14,69.98,70.07,32402.0,63.4464,63.5733,63.4283,63.5099,32402.0
2021-07-19 12:25:00,70.1,70.15,69.97,70.0,23587.0,63.5371,63.5824,63.4192,63.4464,23587.0
2021-07-19 12:30:00,70.0,70.03,69.93,69.97,58526.0,63.4464,63.4736,63.383,63.4192,58526.0
2021-07-19 12:35:00,69.95,70.03,69.94,69.98,12753.0,63.4011,63.4736,63.392,63.4283,12753.0
2021-07-19 12:40:00,69.97,69.99,69.86,69.86,31198.0,63.4192,63.4374,63.3195,63.3195,31198.0
2021-07-19 12:45:00,69.85,69.91,69.82,69.86,19692.0,63.3105,63.3649,63.2833,63.3195,19692.0
2021-07-19 12:50:00,69.85,69.93,69.8,69.9,11885.0,63.3105,63.383,63.2651,63.3558,11885.0
2021-07-19 12:55:00,69.89,69.99,69.81,69.98,17361.0,63.3467,63.4374,63.2742,63.4283,17361.0
2021-07-19 13:00:00,69.97,70.17,69.96,70.06,11564.0,63.4192,63.6005,63.4102,63.5008,11564.0
2021-07-19 13:05:00,70.06,70.16,70.0,70.15,5567.0,63.5008,63.5914,63.4464,63.5824,5567.0
2021-07-19 13:10:00,70.15,70.16,69.98,70.0,16944.0,63.5824,63.5914,63.4283,63.4464,16944.0
2021-07-19 13:15:00,70.03,70.06,69.96,69.96,12710.0,63.4736,63.5008,63.4102,63.4102,12710.0
2021-07-19 13:20:00,69.94,69.97,69.88,69.92,28128.0,63.392,63.4192,63.3377,63.3739,28128.0
2021-07-19 13:25:00,69.92,69.92,69.75,69.83,12455.0,63.3739,63.3739,63.2198,63.2923,12455.0
2021-07-19 13:30:00,69.81,69.86,69.78,69.83,30920.0,63.2742,63.3195,63.247,63.2923,30920.0
2021-07-19 13:35:00,69.85,69.94,69.82,69.86,16627.0,63.3105,63.392,63.2833,63.3195,16627.0
2021-07-19 13:40:00,69.87,69.93,69.77,69.82,36140.0,63.3286,63.383,63.238,63.2833,36140.0
2021-07-19 13:45:00,69.81,69.84,69.66,69.71,48651.0,63.2742,63.3014,63.1383,63.1836,48651.0
2021-07-19 13:50:00,69.71,69.78,69.7,69.76,31696.0,63.1836,63.247,63.1745,63.2289,31696.0
2021-07-19 13:55:00,69.76,69.8,69.7,69.72,29022.0,63.2289,63.2651,63.1745,63.1926,29022.0
2021-07-19 14:00:00,69.71,69.95,69.69,69.83,17852.0,63.1836,63.4011,63.1654,63.2923,17852.0
2021-07-19 14:05:00,69.85,69.89,69.79,69.81,37245.0,63.3105,63.3467,63.2561,63.2742,37245.0
2021-07-19 14:10:00,69.82,69.93,69.8,69.85,17598.0,63.2833,63.383,63.2651,63.3105,17598.0
2021-07-19 14:15:00,69.86,69.92,69.79,69.92,18733.0,63.3195,63.3739,63.2561,63.3739,18733.0
2021-07-19 14:20:00,69.93,69.98,69.91,69.91,20776.0,63.383,63.4283,63.3649,63.3649,20776.0
2021-07-19 14:25:00,69.9,70.0,69.88,70.0,22938.0,63.3558,63.4464,63.3377,63.4464,22938.0
2021-07-19 14:30:00,70.01,70.01,69.83,69.87,108846.0,63.4555,63.4555,63.2923,63.3286,108846.0
2021-07-19 14:35:00,69.87,69.9,69.77,69.85,19872.0,63.3286,63.3558,63.238,63.3105,19872.0
2021-07-19 14:40:00,69.84,69.9,69.81,69.87,25577.0,63.3014,63.3558,63.2742,63.3286,25577.0
2021-07-19 14:45:00,69.88,69.91,69.84,69.86,19096.0,63.3377,63.3649,63.3014,63.3195,19096.0
2021-07-19 14:50:00,69.84,69.92,69.82,69.85,40419.0,63.3014,63.3739,63.2833,63.3105,40419.0
2021-07-19 14:55:00,69.85,70.0,69.84,69.84,19789.0,63.3105,63.4464,63.3014,63.3014,19789.0
2021-07-19 15:00:00,69.85,69.87,69.75,69.81,46622.0,63.3105,63.3286,63.2198,63.2742,46622.0
2021-07-19 15:05:00,69.81,69.84,69.73,69.81,24828.0,63.2742,63.3014,63.2017,63.2742,24828.0
2021-07-19 15:10:00,69.8,69.94,69.77,69.87,40416.0,63.2651,63.392,63.238,63.3286,40416.0
2021-07-19 15:15:00,69.87,69.92,69.76,69.77,41997.0,63.3286,63.3739,63.2289,63.238,41997.0
2021-07-19 15:20:00,69.79,69.86,69.76,69.84,39272.0,63.2561,63.3195,63.2289,63.3014,39272.0
2021-07-19 15:25:00,69.84,70.0,69.84,69.96,46013.0,63.3014,63.4464,63.3014,63.4102,46013.0
2021-07-19 15:30:00,69.96,70.06,69.9,69.96,45887.0,63.4102,63.5008,63.3558,63.4102,45887.0
2021-07-19 15:35:00,69.97,70.11,69.94,70.11,33089.0,63.4192,63.5461,63.392,63.5461,33089.0
2021-07-19 15:40:00,70.11,70.19,70.08,70.13,86686.0,63.5461,63.6186,63.5189,63.5643,86686.0
2021-07-19 15:45:00,70.14,70.42,70.1,70.38,107932.0,63.5733,63.8271,63.5371,63.7908,107932.0
2021-07-19 15:50:00,70.38,70.44,70.23,70.39,158772.0,63.7908,63.8452,63.6549,63.7999,158772.0
2021-07-19 15:55:00,70.37,70.62,70.3,70.48,354552.0,63.7818,64.0084,63.7183,63.8815,354552.0
2021-07-20 09:30:00,70.71,71.02,70.61,71.02,40247.0,64.09,64.3709,63.9993,64.3709,40247.0
2021-07-20 09:35:00,71.11,71.13,70.67,71.07,72842.0,64.4525,64.4706,64.0537,64.4162,72842.0
2021-07-20 09:40:00,71.0,71.12,70.86,71.08,31245.0,64.3528,64.4616,64.2259,64.4253,31245.0
2021-07-20 09:45:00,71.08,71.18,70.99,71.07,28723.0,64.4253,64.516,64.3437,64.4162,28723.0
2021-07-20 09:50:00,71.06,71.28,70.97,71.28,25488.0,64.4072,64.6066,64.3256,64.6066,25488.0
2021-07-20 09:55:00,71.31,71.64,71.31,71.56,31701.0,64.6338,64.9329,64.6338,64.8604,31701.0
2021-07-20 10:00:00,71.61,71.78,71.52,71.7,26756.0,64.9057,65.0598,64.8241,64.9873,26756.0
2021-07-20 10:05:00,71.7,71.73,71.52,71.58,25593.0,64.9873,65.0145,64.8241,64.8785,25593.0
2021-07-20 10:10:00,71.58,72.08,71.56,72.05,83300.0,64.8785,65.3317,64.8604,65.3045,83300.0
2021-07-20 10:15:00,72.08,72.24,72.07,72.23,34242.0,65.3317,65.4767,65.3226,65.4676,34242.0
2021-07-20 10:20:00,72.24,72.28,72.19,72.25,22388.0,65.4767,65.513,65.4314,65.4858,22388.0
2021-07-20 10:25:00,72.26,72.34,72.15,72.34,31239.0,65.4948,65.5673,65.3951,65.5673,31239.0
2021-07-20 10:30:00,72.33,72.33,72.13,72.24,58786.0,65.5583,65.5583,65.377,65.4767,58786.0
2021-07-20 10:35:00,72.22,72.28,72.09,72.17,45525.0,65.4586,65.513,65.3408,65.4133,45525.0
2021-07-20 10:40:00,72.19,72.28,72.11,72.14,32956.0,65.4314,65.513,65.3589,65.3861,32956.0
2021-07-20 10:45:00,72.15,72.29,72.08,72.26,45234.0,65.3951,65.522,65.3317,65.4948,45234.0
2021-07-20 10:50:00,72.25,72.3,72.14,72.19,52349.0,65.4858,65.5311,65.3861,65.4314,52349.0
2021-07-20 10:55:00,72.18,72.3,72.18,72.3,26342.0,65.4223,65.5311,65.4223,65.5311,26342.0
2021-07-20 11:00:00,72.29,72.48,72.27,72.39,21711.0,65.522,65.6942,65.5039,65.6127,21711.0
2021-07-20 11:05:00,72.38,72.51,72.18,72.25,29327.0,65.6036,65.7214,65.4223,65.4858,29327.0
2021-07-20 11:10:00,72.26,72.29,72.02,72.13,73094.0,65.4948,65.522,65.2773,65.377,73094.0
2021-07-20 11:15:00,72.14,72.18,72.06,72.18,25936.0,65.3861,65.4223,65.3136,65.4223,25936.0
2021-07-20 11:20:00,72.19,72.4,72.18,72.32,28585.0,65.4314,65.6217,65.4223,65.5492,28585.0
2021-07-20 11:25:00,72.32,72.38,72.21,72.22,27004.0,65.5492,65.6036,65.4495,65.4586,27004.0
2021-07-20 11:30:00,72.21,72.21,72.09,72.19,20986.0,65.4495,65.4495,65.3408,65.4314,20986.0
2021-07-20 11:35:00,72.18,72.33,72.16,72.27,27854.0,65.4223,65.5583,65.4042,65.5039,27854.0
2021-07-20 11:40:00,72.28,72.42,72.27,72.4,13389.0,65.513,65.6399,65.5039,65.6217,13389.0
2021-07-20 11:45:00,72.4,72.53,72.39,72.45,16282.0,65.6217,65.7396,65.6127,65.667,16282.0
2021-07-20 11:50:00,72.46,72.67,72.43,72.67,22938.0,65.6761,65.8665,65.6489,65.8665,22938.0
2021-07-20 11:55:00,72.65,72.77,72.61,72.73,25745.0,65.8483,65.9571,65.8121,65.9208,25745.0
2021-07-20 12:00:00,72.7,72.8,72.68,72.73,62508.0,65.8936,65.9843,65.8755,65.9208,62508.0
2021-07-20 12:05:00,72.72,72.73,72.6,72.7,41730.0,65.9118,65.9208,65.803,65.8936,41730.0
2021-07-20 12:10:00,72.7,72.82,72.7,72.76,31492.0,65.8936,66.0024,65.8936,65.948,31492.0
2021-07-20 12:15:00,72.76,72.82,72.73,72.76,13938.0,65.948,66.0024,65.9208,65.948,13938.0
2021-07-20 12:20:00,72.77,72.91,72.76,72.88,21748.0,65.9571,66.084,65.948,66.0568,21748.0
2021-07-20 12:25:00,72.88,72.95,72.8,72.93,14289.0,66.0568,66.1202,65.9843,66.1021,14289.0
2021-07-20 12:30:00,72.94,73.01,72.93,73.01,20350.0,66.1112,66.1746,66.1021,66.1746,20350.0
2021-07-20 12:35:00,73.01,73.05,72.84,72.84,19241.0,66.1746,66.2109,66.0205,66.0205,19241.0
2021-07-20 12:40:00,72.84,72.92,72.84,72.92,13396.0,66.0205,66.093,66.0205,66.093,13396.0
2021-07-20 12:45:00,72.91,73.04,72.83,73.03,26591.0,66.084,66.2018,66.0115,66.1927,26591.0
2021-07-20 12:50:00,73.04,73.16,73.04,73.09,12432.0,66.2018,66.3106,66.2018,66.2471,12432.0
2021-07-20 12:55:00,73.06,73.06,72.91,73.0,15725.0,66.2199,66.2199,66.084,66.1656,15725.0
2021-07-20 13:00:00,72.99,73.01,72.73,72.73,11945.0,66.1565,66.1746,65.9208,65.9208,11945.0
2021-07-20 13:05:00,72.75,72.89,72.74,72.89,120558.0,65.939,66.0659,65.9299,66.0659,120558.0
2021-07-20 13:10:00,72.87,72.9,72.78,72.84,13825.0,66.0477,66.0749,65.9662,66.0205,13825.0
2021-07-20 13:15:00,72.84,72.84,72.53,72.56,16741.0,66.0205,66.0205,65.7396,65.7668,16741.0
2021-07-20 13:20:00,72.54,72.6,72.43,72.43,20243.0,65.7486,65.803,65.6489,65.6489,20243.0
2021-07-20 13:25:00,72.42,72.44,72.38,72.43,8008.0,65.6399,65.658,65.6036,65.6489,8008.0
2021-07-20 13:30:00,72.43,72.55,72.43,72.55,11459.0,65.6489,65.7577,65.6489,65.7577,11459.0
2021-07-20 13:35:00,72.54,72.62,72.49,72.53,14035.0,65.7486,65.8211,65.7033,65.7396,14035.0
2021-07-20 13:40:00,72.55,72.67,72.55,72.58,80405.0,65.7577,65.8665,65.7577,65.7849,80405.0
2021-07-20 13:45:00,72.58,72.64,72.58,72.62,5915.0,65.7849,65.8393,65.7849,65.8211,5915.0
2021-07-20 13:50:00,72.61,72.71,72.57,72.69,11106.0,65.8121,65.9027,65.7758,65.8846,11106.0
2021-07-20 13:55:00,72.7,72.78,72.68,72.68,8833.0,65.8936,65.9662,65.8755,65.8755,8833.0
2021-07-20 14:00:00,72.68,72.78,72.68,72.78,8587.0,65.8755,65.9662,65.8755,65.9662,8587.0
2021-07-20 14:05:00,72.77,72.91,72.76,72.84,14379.0,65.9571,66.084,65.948,66.0205,14379.0
2021-07-20 14:10:00,72.81,72.85,72.72,72.78,25832.0,65.9933,66.0296,65.9118,65.9662,25832.0
2021-07-20 14:15:00,72.78,72.82,72.74,72.78,37868.0,65.9662,66.0024,65.9299,65.9662,37868.0
2021-07-20 14:20:00,72.79,72.86,72.76,72.81,15444.0,65.9752,66.0387,65.948,65.9933,15444.0
2021-07-20 14:25:00,72.82,72.88,72.79,72.81,12650.0,66.0024,66.0568,65.9752,65.9933,12650.0
2021-07-20 14:30:00,72.82,73.16,72.82,73.04,96438.0,66.0024,66.3106,66.0024,66.2018,96438.0
2021-07-20 14:35:00,73.03,73.03,72.93,72.95,13975.0,66.1927,66.1927,66.1021,66.1202,13975.0
2021-07-20 14:40:00,72.97,73.08,72.96,73.0,15079.0,66.1384,66.2381,66.1293,66.1656,15079.0
2021-07-20 14:45:00,73.01,73.01,72.84,72.89,13777.0,66.1746,66.1746,66.0205,66.0659,13777.0
2021-07-20 14:50:00,72.89,73.0,72.86,72.95,13689.0,66.0659,66.1656,66.0387,66.1202,13689.0
2021-07-20 14:55:00,72.94,72.94,72.85,72.85,13402.0,66.1112,66.1112,66.0296,66.0296,13402.0
2021-07-20 15:00:00,72.88,72.92,72.82,72.89,12995.0,66.0568,66.093,66.0024,66.0659,12995.0
2021-07-20 15:05:00,72.9,72.99,72.81,72.82,38687.0,66.0749,66.1565,65.9933,66.0024,38687.0
2021-07-20 15:10:00,72.83,72.93,72.82,72.86,16644.0,66.0115,66.1021,66.0024,66.0387,16644.0
2021-07-20 15:15:00,72.85,72.87,72.79,72.79,14244.0,66.0296,66.0477,65.9752,65.9752,14244.0
2021-07-20 15:20:00,72.8,72.83,72.77,72.83,11909.0,65.9843,66.0115,65.9571,66.0115,11909.0
2021-07-20 15:25:00,72.83,72.88,72.77,72.81,16324.0,66.0115,66.0568,65.9571,65.9933,16324.0
2021-07-20 15:30:00,72.81,72.82,72.76,72.81,17534.0,65.9933,66.0024,65.948,65.9933,17534.0
2021-07-20 15:35:00,72.81,72.89,72.76,72.81,31673.0,65.9933,66.0659,65.948,65.9933,31673.0
2021-07-20 15:40:00,72.8,73.02,72.8,72.92,50832.0,65.9843,66.1837,65.9843,66.093,50832.0
2021-07-20 15:45:00,72.92,72.99,72.87,72.97,59171.0,66.093,66.1565,66.0477,66.1384,59171.0
2021-07-20 15:50:00,72.95,72.95,72.77,72.82,95457.0,66.1202,66.1202,65.9571,66.0024,95457.0
2021-07-20 15:55:00,72.82,72.82,72.64,72.67,244120.0,66.0024,66.0024,65.8393,65.8665,244120.0
2021-07-21 09:30:00,73.31,73.93,73.31,73.8,63390.0,66.4465,67.0085,66.4465,66.8907,63390.0
2021-07-21 09:35:00,73.84,73.86,73.49,73.71,19229.0,66.9269,66.945,66.6097,66.8091,19229.0
2021-07-21 09:40:00,73.69,74.05,73.67,74.05,22623.0,66.791,67.1173,66.7728,67.1173,22623.0
2021-07-21 09:45:00,74.04,74.21,73.95,74.21,35389.0,67.1082,67.2623,67.0266,67.2623,35389.0
2021-07-21 09:50:00,74.26,74.36,74.09,74.11,19742.0,67.3076,67.3982,67.1535,67.1716,19742.0
2021-07-21 09:55:00,74.07,74.34,74.07,74.16,27669.0,67.1354,67.3801,67.1354,67.217,27669.0
2021-07-21 10:00:00,74.17,74.26,74.02,74.07,26683.0,67.226,67.3076,67.0901,67.1354,26683.0
2021-07-21 10:05:00,74.06,74.23,74.06,74.17,29457.0,67.1263,67.2804,67.1263,67.226,29457.0
2021-07-21 10:10:00,74.18,74.28,74.03,74.28,47633.0,67.2351,67.3257,67.0991,67.3257,47633.0
2021-07-21 10:15:00,74.28,74.33,74.19,74.23,60286.0,67.3257,67.371,67.2441,67.2804,60286.0
2021-07-21 10:20:00,74.2,74.25,74.15,74.24,31032.0,67.2532,67.2985,67.2079,67.2895,31032.0
2021-07-21 10:25:00,74.25,74.34,74.13,74.16,43273.0,67.2985,67.3801,67.1898,67.217,43273.0
2021-07-21 10:30:00,74.15,74.18,73.78,73.86,96525.0,67.2079,67.2351,66.8725,66.945,96525.0
2021-07-21 10:35:00,73.88,73.95,73.81,73.95,45169.0,66.9632,67.0266,66.8997,67.0266,45169.0
2021-07-21 10:40:00,73.95,73.95,73.8,73.85,19848.0,67.0266,67.0266,66.8907,66.936,19848.0
2021-07-21 10:45:00,73.83,73.84,73.55,73.61,17268.0,66.9179,66.9269,66.6641,66.7184,17268.0
2021-07-21 10:50:00,73.59,73.66,73.34,73.37,21010.0,66.7003,66.7638,66.4737,66.5009,21010.0
2021-07-21 10:55:00,73.38,73.5,73.37,73.47,24129.0,66.51,66.6187,66.5009,66.5916,24129.0
2021-07-21 11:00:00,73.5,73.66,73.49,73.51,22653.0,66.6187,66.7638,66.6097,66.6278,22653.0
2021-07-21 11:05:00,73.52,73.57,73.48,73.49,18430.0,66.6369,66.6822,66.6006,66.6097,18430.0
2021-07-21 11:10:00,73.48,73.71,73.47,73.71,34224.0,66.6006,66.8091,66.5916,66.8091,34224.0
2021-07-21 11:15:00,73.69,73.71,73.59,73.63,22182.0,66.791,66.8091,66.7003,66.7366,22182.0
2021-07-21 11:20:00,73.65,73.67,73.6,73.62,15416.0,66.7547,66.7728,66.7094,66.7275,15416.0
2021-07-21 11:25:00,73.62,73.62,73.36,73.36,48037.0,66.7275,66.7275,66.4919,66.4919,48037.0
2021-07-21 11:30:00,73.31,73.38,73.23,73.38,14476.0,66.4465,66.51,66.374,66.51,14476.0
2021-07-21 11:35:00,73.37,73.42,73.35,73.36,8607.0,66.5009,66.5462,66.4828,66.4919,8607.0
2021-07-21 11:40:00,73.37,73.48,73.34,73.48,8193.0,66.5009,66.6006,66.4737,66.6006,8193.0
2021-07-21 11:45:00,73.48,73.49,73.42,73.48,7205.0,66.6006,66.6097,66.5462,66.6006,7205.0
2021-07-21 11:50:00,73.48,73.65,73.46,73.57,12932.0,66.6006,66.7547,66.5825,66.6822,12932.0
2021-07-21 11:55:00,73.56,73.58,73.44,73.52,13826.0,66.6731,66.6913,66.5644,66.6369,13826.0
2021-07-21 12:00:00,73.53,73.58,73.34,73.34,8620.0,66.6459,66.6913,66.4737,66.4737,8620.0
2021-07-21 12:05:00,73.35,73.46,73.35,73.45,8940.0,66.4828,66.5825,66.4828,66.5734,8940.0
2021-07-21 12:10:00,73.45,73.51,73.44,73.51,9561.0,66.5734,66.6278,66.5644,66.6278,9561.0
2021-07-21 12:15:00,73.51,73.62,73.5,73.57,14917.0,66.6278,66.7275,66.6187,66.6822,14917.0
2021-07-21 12:20:00,73.58,73.62,73.53,73.58,18889.0,66.6913,66.7275,66.6459,66.6913,18889.0
2021-07-21 12:25:00,73.57,73.57,73.46,73.46,8967.0,66.6822,66.6822,66.5825,66.5825,8967.0
2021-07-21 12:30:00,73.45,73.51,73.43,73.47,14511.0,66.5734,66.6278,66.5553,66.5916,14511.0
2021-07-21 12:35:00,73.48,73.5,73.45,73.5,9841.0,66.6006,66.6187,66.5734,66.6187,9841.0
2021-07-21 12:40:00,73.5,73.52,73.45,73.51,13543.0,66.6187,66.6369,66.5734,66.6278,13543.0
2021-07-21 12:45:00,73.52,73.53,73.45,73.49,12866.0,66.6369,66.6459,66.5734,66.6097,12866.0
2021-07-21 12:50:00,73.48,73.49,73.45,73.48,15981.0,66.6006,66.6097,66.5734,66.6006,15981.0
2021-07-21 12:55:00,73.48,73.5,73.46,73.5,25388.0,66.6006,66.6187,66.5825,66.6187,25388.0
2021-07-21 13:00:00,73.51,73.57,73.5,73.56,16482.0,66.6278,66.6822,66.6187,66.6731,16482.0
2021-07-21 13:05:00,73.55,73.57,73.53,73.54,11496.0,66.6641,66.6822,66.6459,66.655,11496.0
2021-07-21 13:10:00,73.53,73.56,73.48,73.53,13547.0,66.6459,66.6731,66.6006,66.6459,13547.0
2021-07-21 13:15:00,73.53,73.55,73.49,73.52,12621.0,66.6459,66.6641,66.6097,66.6369,12621.0
2021-07-21 13:20:00,73.51,73.54,73.47,73.53,15540.0,66.6278,66.655,66.5916,66.6459,15540.0
2021-07-21 13:25:00,73.53,73.57,73.5,73.5,10020.0,66.6459,66.6822,66.6187,66.6187,10020.0
2021-07-21 13:30:00,73.51,73.54,73.48,73.48,18521.0,66.6278,66.655,66.6006,66.6006,18521.0
2021-07-21 13:35:00,73.48,73.49,73.34,73.4,26991.0,66.6006,66.6097,66.4737,66.5281,26991.0
2021-07-21 13:40:00,73.39,73.44,73.39,73.42,13293.0,66.519,66.5644,66.519,66.5462,13293.0
2021-07-21 13:45:00,73.42,73.44,73.32,73.32,25269.0,66.5462,66.5644,66.4556,66.4556,25269.0
2021-07-21 13:50:00,73.33,73.38,73.33,73.38,9323.0,66.4647,66.51,66.4647,66.51,9323.0
2021-07-21 13:55:00,73.38,73.39,73.19,73.22,10981.0,66.51,66.519,66.3378,66.365,10981.0
2021-07-21 14:00:00,73.24,73.36,73.24,73.34,12031.0,66.3831,66.4919,66.3831,66.4737,12031.0
2021-07-21 14:05:00,73.35,73.44,73.35,73.42,11656.0,66.4828,66.5644,66.4828,66.5462,11656.0
2021-07-21 14:10:00,73.42,73.46,73.38,73.39,20808.0,66.5462,66.5825,66.51,66.519,20808.0
2021-07-21 14:15:00,73.39,73.41,73.33,73.4,23881.0,66.519,66.5372,66.4647,66.5281,23881.0
2021-07-21 14:20:00,73.4,73.42,73.33,73.39,13651.0,66.5281,66.5462,66.4647,66.519,13651.0
2021-07-21 14:25:00,73.4,73.46,73.37,73.46,7581.0,66.5281,66.5825,66.5009,66.5825,7581.0
2021-07-21 14:30:00,73.48,73.51,73.39,73.43,19226.0,66.6006,66.6278,66.519,66.5553,19226.0
2021-07-21 14:35:00,73.43,73.44,73.35,73.36,13309.0,66.5553,66.5644,66.4828,66.4919,13309.0
2021-07-21 14:40:00,73.36,73.4,73.35,73.39,12604.0,66.4919,66.5281,66.4828,66.519,12604.0
2021-07-21 14:45:00,73.39,73.43,73.36,73.42,11054.0,66.519,66.5553,66.4919,66.5462,11054.0
2021-07-21 14:50:00,73.42,73.43,73.33,73.37,11946.0,66.5462,66.5553,66.4647,66.5009,11946.0
2021-07-21 14:55:00,73.38,73.4,73.35,73.4,12921.0,66.51,66.5281,66.4828,66.5281,12921.0
2021-07-21 15:00:00,73.39,73.4,73.34,73.34,15546.0,66.519,66.5281,66.4737,66.4737,15546.0
2021-07-21 15:05:00,73.34,73.34,73.28,73.31,7210.0,66.4737,66.4737,66.4193,66.4465,7210.0
2021-07-21 15:10:00,73.32,73.32,73.22,73.23,6956.0,66.4556,66.4556,66.365,66.374,6956.0
2021-07-21 15:15:00,73.24,73.25,73.18,73.18,8003.0,66.3831,66.3922,66.3287,66.3287,8003.0
2021-07-21 15:20:00,73.18,73.26,73.18,73.2,11925.0,66.3287,66.4012,66.3287,66.3468,11925.0
2021-07-21 15:25:00,73.2,73.25,73.18,73.25,18177.0,66.3468,66.3922,66.3287,66.3922,18177.0
2021-07-21 15:30:00,73.25,73.32,73.24,73.31,22904.0,66.3922,66.4556,66.3831,66.4465,22904.0
2021-07-21 15:35:00,73.31,73.33,73.28,73.3,40376.0,66.4465,66.4647,66.4193,66.4375,40376.0
2021-07-21 15:40:00,73.3,73.45,73.27,73.37,53626.0,66.4375,66.5734,66.4103,66.5009,53626.0
2021-07-21 15:45:00,73.37,73.38,73.26,73.31,44441.0,66.5009,66.51,66.4012,66.4465,44441.0
2021-07-21 15:50:00,73.3,73.43,73.25,73.4,131537.0,66.4375,66.5553,66.3922,66.5281,131537.0
2021-07-21 15:55:00,73.39,73.41,73.2,73.27,188452.0,66.519,66.5372,66.3468,66.4103,188452.0
2021-07-22 09:30:00,73.14,73.14,72.3,72.37,36660.0,66.2924,66.2924,65.5311,65.5945,36660.0
2021-07-22 09:35:00,72.32,72.37,71.91,72.29,42879.0,65.5492,65.5945,65.1776,65.522,42879.0
2021-07-22 09:40:00,72.31,72.58,72.22,72.48,11338.0,65.5402,65.7849,65.4586,65.6942,11338.0
2021-07-22 09:45:00,72.46,72.59,72.25,72.32,17957.0,65.6761,65.7939,65.4858,65.5492,17957.0
2021-07-22 09:50:00,72.3,72.48,72.15,72.29,18628.0,65.5311,65.6942,65.3951,65.522,18628.0
2021-07-22 09:55:00,72.26,72.29,72.03,72.27,31867.0,65.4948,65.522,65.2864,65.5039,31867.0
2021-07-22 10:00:00,72.2,72.26,71.92,72.11,26193.0,65.4405,65.4948,65.1867,65.3589,26193.0
2021-07-22 10:05:00,72.12,72.25,72.04,72.09,25654.0,65.3679,65.4858,65.2954,65.3408,25654.0
2021-07-22 10:10:00,72.1,72.34,72.1,72.22,9601.0,65.3498,65.5673,65.3498,65.4586,9601.0
2021-07-22 10:15:00,72.17,72.36,72.16,72.31,9986.0,65.4133,65.5855,65.4042,65.5402,9986.0
2021-07-22 10:20:00,72.31,72.31,72.02,72.05,17461.0,65.5402,65.5402,65.2773,65.3045,17461.0
2021-07-22 10:25:00,72.02,72.05,71.93,72.0,19552.0,65.2773,65.3045,65.1957,65.2592,19552.0
2021-07-22 10:30:00,72.0,72.11,71.94,71.94,18296.0,65.2592,65.3589,65.2048,65.2048,18296.0
2021-07-22 10:35:00,71.94,72.04,71.89,71.9,28081.0,65.2048,65.2954,65.1595,65.1685,28081.0
2021-07-22 10:40:00,71.91,72.16,71.91,72.12,24418.0,65.1776,65.4042,65.1776,65.3679,24418.0
2021-07-22 10:45:00,72.11,72.24,72.06,72.2,19116.0,65.3589,65.4767,65.3136,65.4405,19116.0
2021-07-22 10:50:00,72.2,72.2,72.06,72.11,9743.0,65.4405,65.4405,65.3136,65.3589,9743.0
2021-07-22 10:55:00,72.09,72.19,72.08,72.16,20381.0,65.3408,65.4314,65.3317,65.4042,20381.0
2021-07-22 11:00:00,72.15,72.23,72.08,72.11,12028.0,65.3951,65.4676,65.3317,65.3589,12028.0
2021-07-22 11:05:00,72.11,72.11,71.96,71.98,9782.0,65.3589,65.3589,65.2229,65.2411,9782.0
2021-07-22 11:10:00,71.99,72.01,71.95,72.0,10281.0,65.2501,65.2682,65.2139,65.2592,10281.0
2021-07-22 11:15:00,71.99,71.99,71.82,71.86,16063.0,65.2501,65.2501,65.096,65.1323,16063.0
2021-07-22 11:20:00,71.85,71.92,71.8,71.91,11189.0,65.1232,65.1867,65.0779,65.1776,11189.0
2021-07-22 11:25:00,71.89,71.91,71.8,71.82,14568.0,65.1595,65.1776,65.0779,65.096,14568.0
2021-07-22 11:30:00,71.86,71.88,71.8,71.83,9524.0,65.1323,65.1504,65.0779,65.1051,9524.0
2021-07-22 11:35:00,71.81,72.0,71.8,71.97,8970.0,65.087,65.2592,65.0779,65.232,8970.0
2021-07-22 11:40:00,71.95,72.02,71.93,72.02,19972.0,65.2139,65.2773,65.1957,65.2773,19972.0
2021-07-22 11:45:00,72.02,72.1,71.99,72.1,22259.0,65.2773,65.3498,65.2501,65.3498,22259.0
2021-07-22 11:50:00,72.08,72.12,72.04,72.12,9545.0,65.3317,65.3679,65.2954,65.3679,9545.0
2021-07-22 11:55:00,72.12,72.18,72.09,72.14,8342.0,65.3679,65.4223,65.3408,65.3861,8342.0
2021-07-22 12:00:00,72.14,72.21,72.11,72.19,11690.0,65.3861,65.4495,65.3589,65.4314,11690.0
2021-07-22 12:05:00,72.19,72.21,72.16,72.16,9585.0,65.4314,65.4495,65.4042,65.4042,9585.0
2021-07-22 12:10:00,72.14,72.15,72.03,72.08,11530.0,65.3861,65.3951,65.2864,65.3317,11530.0
2021-07-22 12:15:00,72.09,72.18,72.08,72.12,5176.0,65.3408,65.4223,65.3317,65.3679,5176.0
2021-07-22 12:20:00,72.14,72.14,72.01,72.02,7229.0,65.3861,65.3861,65.2682,65.2773,7229.0
2021-07-22 12:25:00,72.03,72.16,72.01,72.16,7200.0,65.2864,65.4042,65.2682,65.4042,7200.0
2021-07-22 12:30:00,72.16,72.19,72.12,72.12,10745.0,65.4042,65.4314,65.3679,65.3679,10745.0
2021-07-22 12:35:00,72.13,72.21,72.12,72.2,4860.0,65.377,65.4495,65.3679,65.4405,4860.0
2021-07-22 12:40:00,72.2,72.25,72.19,72.23,5563.0,65.4405,65.4858,65.4314,65.4676,5563.0
2021-07-22 12:45:00,72.21,72.21,72.09,72.09,3789.0,65.4495,65.4495,65.3408,65.3408,3789.0
2021-07-22 12:50:00,72.09,72.15,72.09,72.15,4580.0,65.3408,65.3951,65.3408,65.3951,4580.0
2021-07-22 12:55:00,72.14,72.29,72.14,72.29,14723.0,65.3861,65.522,65.3861,65.522,14723.0
2021-07-22 13:00:00,72.3,72.34,72.28,72.31,15008.0,65.5311,65.5673,65.513,65.5402,15008.0
2021-07-22 13:05:00,72.31,72.37,72.3,72.35,9877.0,65.5402,65.5945,65.5311,65.5764,9877.0
2021-07-22 13:10:00,72.34,72.46,72.33,72.45,9143.0,65.5673,65.6761,65.5583,65.667,9143.0
2021-07-22 13:15:00,72.42,72.42,72.31,72.31,6649.0,65.6399,65.6399,65.5402,65.5402,6649.0
2021-07-22 13:20:00,72.29,72.29,72.2,72.23,5559.0,65.522,65.522,65.4405,65.4676,5559.0
2021-07-22 13:25:00,72.23,72.29,72.23,72.26,8133.0,65.4676,65.522,65.4676,65.4948,8133.0
2021-07-22 13:30:00,72.27,72.28,72.19,72.26,8447.0,65.5039,65.513,65.4314,65.4948,8447.0
2021-07-22 13:35:00,72.26,72.29,72.21,72.28,8054.0,65.4948,65.522,65.4495,65.513,8054.0
2021-07-22 13:40:00,72.24,72.3,72.24,72.28,4542.0,65.4767,65.5311,65.4767,65.513,4542.0
2021-07-22 13:45:00,72.28,72.28,72.22,72.25,5595.0,65.513,65.513,65.4586,65.4858,5595.0
2021-07-22 13:50:00,72.27,72.32,72.23,72.32,8255.0,65.5039,65.5492,65.4676,65.5492,8255.0
2021-07-22 13:55:00,72.3,72.41,72.29,72.39,8692.0,65.5311,65.6308,65.522,65.6127,8692.0
2021-07-22 14:00:00,72.41,72.41,72.36,72.39,6631.0,65.6308,65.6308,65.5855,65.6127,6631.0
2021-07-22 14:05:00,72.4,72.41,72.31,72.31,5925.0,65.6217,65.6308,65.5402,65.5402,5925.0
2021-07-22 14:10:00,72.33,72.35,72.29,72.31,31711.0,65.5583,65.5764,65.522,65.5402,31711.0
2021-07-22 14:15:00,72.32,72.43,72.31,72.39,10089.0,65.5492,65.6489,65.5402,65.6127,10089.0
2021-07-22 14:20:00,72.36,72.38,72.27,72.29,10941.0,65.5855,65.6036,65.5039,65.522,10941.0
2021-07-22 14:25:00,72.29,72.32,72.26,72.28,9645.0,65.522,65.5492,65.4948,65.513,9645.0
2021-07-22 14:30:00,72.27,72.28,72.23,72.27,4563.0,65.5039,65.513,65.4676,65.5039,4563.0
2021-07-22 14:35:00,72.27,72.28,72.23,72.23,9342.0,65.5039,65.513,65.4676,65.4676,9342.0
2021-07-22 14:40:00,72.24,72.24,72.18,72.22,7958.0,65.4767,65.4767,65.4223,65.4586,7958.0
2021-07-22 14:45:00,72.22,72.31,72.18,72.31,6869.0,65.4586,65.5402,65.4223,65.5402,6869.0
2021-07-22 14:50:00,72.31,72.31,72.25,72.3,6320.0,65.5402,65.5402,65.4858,65.5311,6320.0
2021-07-22 14:55:00,72.3,72.31,72.24,72.28,12333.0,65.5311,65.5402,65.4767,65.513,12333.0
2021-07-22 15:00:00,72.28,72.3,72.22,72.23,13155.0,65.513,65.5311,65.4586,65.4676,13155.0
2021-07-22 15:05:00,72.23,72.24,72.12,72.18,18742.0,65.4676,65.4767,65.3679,65.4223,18742.0
2021-07-22 15:10:00,72.17,72.17,72.07,72.09,18517.0,65.4133,65.4133,65.3226,65.3408,18517.0
2021-07-22 15:15:00,72.08,72.13,72.03,72.13,14686.0,65.3317,65.377,65.2864,65.377,14686.0
2021-07-22 15:20:00,72.13,72.13,72.07,72.08,16581.0,65.377,65.377,65.3226,65.3317,16581.0
2021-07-22 15:25:00,72.08,72.12,72.04,72.08,12459.0,65.3317,65.3679,65.2954,65.3317,12459.0
2021-07-22 15:30:00,72.07,72.07,71.98,72.02,24514.0,65.3226,65.3226,65.2411,65.2773,24514.0
2021-07-22 15:35:00,72.02,72.08,72.01,72.02,18175.0,65.2773,65.3317,65.2682,65.2773,18175.0
2021-07-22 15:40:00,72.02,72.05,71.91,72.05,30921.0,65.2773,65.3045,65.1776,65.3045,30921.0
2021-07-22 15:45:00,72.06,72.09,72.03,72.04,38942.0,65.3136,65.3408,65.2864,65.2954,38942.0
2021-07-22 15:50:00,72.04,72.04,71.92,72.0,88090.0,65.2954,65.2954,65.1867,65.2592,88090.0
2021-07-22 15:55:00,71.99,72.01,71.95,71.96,129928.0,65.2501,65.2682,65.2139,65.2229,129928.0
2021-07-23 09:30:00,72.27,72.35,71.93,72.25,37640.0,65.5039,65.5764,65.1957,65.4858,37640.0
2021-07-23 09:35:00,72.27,72.32,72.07,72.28,11088.0,65.5039,65.5492,65.3226,65.513,11088.0
2021-07-23 09:40:00,72.31,72.7,72.3,72.7,28717.0,65.5402,65.8936,65.5311,65.8936,28717.0
2021-07-23 09:45:00,72.71,72.77,72.33,72.39,16636.0,65.9027,65.9571,65.5583,65.6127,16636.0
2021-07-23 09:50:00,72.32,72.36,71.99,72.08,13850.0,65.5492,65.5855,65.2501,65.3317,13850.0
2021-07-23 09:55:00,72.12,72.15,72.04,72.12,10705.0,65.3679,65.3951,65.2954,65.3679,10705.0
2021-07-23 10:00:00,72.12,72.27,72.11,72.2,16094.0,65.3679,65.5039,65.3589,65.4405,16094.0
2021-07-23 10:05:00,72.17,72.25,72.1,72.15,13713.0,65.4133,65.4858,65.3498,65.3951,13713.0
2021-07-23 10:10:00,72.15,72.27,72.15,72.21,16963.0,65.3951,65.5039,65.3951,65.4495,16963.0
2021-07-23 10:15:00,72.24,72.33,72.16,72.2,12375.0,65.4767,65.5583,65.4042,65.4405,12375.0
2021-07-23 10:20:00,72.17,72.24,72.12,72.17,13734.0,65.4133,65.4767,65.3679,65.4133,13734.0
2021-07-23 10:25:00,72.14,72.25,72.1,72.2,11007.0,65.3861,65.4858,65.3498,65.4405,11007.0
2021-07-23 10:30:00,72.21,72.4,72.16,72.4,20991.0,65.4495,65.6217,65.4042,65.6217,20991.0
2021-07-23 10:35:00,72.41,72.47,72.29,72.31,8912.0,65.6308,65.6852,65.522,65.5402,8912.0
2021-07-23 10:40:00,72.31,72.42,72.27,72.29,11460.0,65.5402,65.6399,65.5039,65.522,11460.0
2021-07-23 10:45:00,72.27,72.36,72.22,72.35,16105.0,65.5039,65.5855,65.4586,65.5764,16105.0
2021-07-23 10:50:00,72.36,72.43,72.26,72.26,10241.0,65.5855,65.6489,65.4948,65.4948,10241.0
2021-07-23 10:55:00,72.28,72.37,72.27,72.32,12190.0,65.513,65.5945,65.5039,65.5492,12190.0
2021-07-23 11:00:00,72.33,72.43,72.26,72.38,14766.0,65.5583,65.6489,65.4948,65.6036,14766.0
2021-07-23 11:05:00,72.36,72.46,72.36,72.41,7776.0,65.5855,65.6761,65.5855,65.6308,7776.0
2021-07-23 11:10:00,72.41,72.41,72.26,72.3,10674.0,65.6308,65.6308,65.4948,65.5311,10674.0
2021-07-23 11:15:00,72.31,72.35,72.26,72.29,9880.0,65.5402,65.5764,65.4948,65.522,9880.0
2021-07-23 11:20:00,72.28,72.49,72.28,72.48,11687.0,65.513,65.7033,65.513,65.6942,11687.0
2021-07-23 11:25:00,72.46,72.58,72.45,72.58,17963.0,65.6761,65.7849,65.667,65.7849,17963.0
2021-07-23 11:30:00,72.59,72.71,72.58,72.62,24639.0,65.7939,65.9027,65.7849,65.8211,24639.0
2021-07-23 11:35:00,72.63,72.68,72.6,72.64,7905.0,65.8302,65.8755,65.803,65.8393,7905.0
2021-07-23 11:40:00,72.66,72.66,72.43,72.44,12953.0,65.8574,65.8574,65.6489,65.658,12953.0
2021-07-23 11:45:00,72.4,72.4,72.3,72.36,18714.0,65.6217,65.6217,65.5311,65.5855,18714.0
2021-07-23 11:50:00,72.38,72.4,72.3,72.37,8653.0,65.6036,65.6217,65.5311,65.5945,8653.0
2021-07-23 11:55:00,72.38,72.42,72.32,72.32,11104.0,65.6036,65.6399,65.5492,65.5492,11104.0
2021-07-23 12:00:00,72.31,72.48,72.3,72.41,33403.0,65.5402,65.6942,65.5311,65.6308,33403.0
2021-07-23 12:05:00,72.46,72.5,72.43,72.5,8451.0,65.6761,65.7124,65.6489,65.7124,8451.0
2021-07-23 12:10:00,72.47,72.57,72.46,72.56,9090.0,65.6852,65.7758,65.6761,65.7668,9090.0
2021-07-23 12:15:00,72.56,72.62,72.5,72.51,10575.0,65.7668,65.8211,65.7124,65.7214,10575.0
2021-07-23 12:20:00,72.52,72.57,72.49,72.5,6201.0,65.7305,65.7758,65.7033,65.7124,6201.0
2021-07-23 12:25:00,72.5,72.54,72.46,72.52,12768.0,65.7124,65.7486,65.6761,65.7305,12768.0
2021-07-23 12:30:00,72.53,72.59,72.53,72.58,19867.0,65.7396,65.7939,65.7396,65.7849,19867.0
2021-07-23 12:35:00,72.6,72.71,72.55,72.69,17754.0,65.803,65.9027,65.7577,65.8846,17754.0
2021-07-23 12:40:00,72.67,72.67,72.59,72.62,6873.0,65.8665,65.8665,65.7939,65.8211,6873.0
2021-07-23 12:45:00,72.61,72.71,72.56,72.67,10319.0,65.8121,65.9027,65.7668,65.8665,10319.0
2021-07-23 12:50:00,72.67,72.72,72.65,72.68,5854.0,65.8665,65.9118,65.8483,65.8755,5854.0
2021-07-23 12:55:00,72.7,72.77,72.67,72.73,14168.0,65.8936,65.9571,65.8665,65.9208,14168.0
2021-07-23 13:00:00,72.73,72.81,72.69,72.81,11049.0,65.9208,65.9933,65.8846,65.9933,11049.0
2021-07-23 13:05:00,72.81,72.81,72.74,72.76,5338.0,65.9933,65.9933,65.9299,65.948,5338.0
2021-07-23 13:10:00,72.75,72.88,72.73,72.85,38655.0,65.939,66.0568,65.9208,66.0296,38655.0
2021-07-23 13:15:00,72.81,72.85,72.77,72.85,12487.0,65.9933,66.0296,65.9571,66.0296,12487.0
2021-07-23 13:20:00,72.86,72.89,72.83,72.88,9448.0,66.0387,66.0659,66.0115,66.0568,9448.0
2021-07-23 13:25:00,72.89,72.97,72.87,72.93,18371.0,66.0659,66.1384,66.0477,66.1021,18371.0
2021-07-23 13:30:00,72.95,72.95,72.91,72.94,13396.0,66.1202,66.1202,66.084,66.1112,13396.0
2021-07-23 13:35:00,72.94,73.11,72.94,73.07,31628.0,66.1112,66.2653,66.1112,66.229,31628.0
2021-07-23 13:40:00,73.07,73.1,73.04,73.09,11681.0,66.229,66.2562,66.2018,66.2471,11681.0
2021-07-23 13:45:00,73.08,73.13,73.02,73.12,12884.0,66.2381,66.2834,66.1837,66.2743,12884.0
2021-07-23 13:50:00,73.13,73.16,73.05,73.06,9873.0,66.2834,66.3106,66.2109,66.2199,9873.0
2021-07-23 13:55:00,73.06,73.15,73.06,73.12,17843.0,66.2199,66.3015,66.2199,66.2743,17843.0
2021-07-23 14:00:00,73.12,73.13,73.01,73.02,15129.0,66.2743,66.2834,66.1746,66.1837,15129.0
2021-07-23 14:05:00,73.02,73.02,72.94,72.96,16238.0,66.1837,66.1837,66.1112,66.1293,16238.0
2021-07-23 14:10:00,72.96,73.02,72.94,73.01,13212.0,66.1293,66.1837,66.1112,66.1746,13212.0
2021-07-23 14:15:00,73.0,73.01,72.95,72.95,15315.0,66.1656,66.1746,66.1202,66.1202,15315.0
2021-07-23 14:20:00,72.94,72.96,72.86,72.87,11420.0,66.1112,66.1293,66.0387,66.0477,11420.0
2021-07-23 14:25:00,72.87,72.91,72.84,72.86,9956.0,66.0477,66.084,66.0205,66.0387,9956.0
2021-07-23 14:30:00,72.86,72.89,72.75,72.78,10365.0,66.0387,66.0659,65.939,65.9662,10365.0
2021-07-23 14:35:00,72.79,72.88,72.79,72.88,7032.0,65.9752,66.0568,65.9752,66.0568,7032.0
2021-07-23 14:40:00,72.87,72.96,72.87,72.96,8682.0,66.0477,66.1293,66.0477,66.1293,8682.0
2021-07-23 14:45:00,72.95,72.96,72.9,72.91,3997.0,66.1202,66.1293,66.0749,66.084,3997.0
2021-07-23 14:50:00,72.92,72.95,72.89,72.92,9524.0,66.093,66.1202,66.0659,66.093,9524.0
2021-07-23 14:55:00,72.92,73.02,72.86,73.02,38346.0,66.093,66.1837,66.0387,66.1837,38346.0
2021-07-23 15:00:00,73.03,73.04,72.91,72.96,9560.0,66.1927,66.2018,66.084,66.1293,9560.0
2021-07-23 15:05:00,72.96,72.99,72.95,72.98,7612.0,66.1293,66.1565,66.1202,66.1474,7612.0
2021-07-23 15:10:00,72.98,73.0,72.87,72.88,9497.0,66.1474,66.1656,66.0477,66.0568,9497.0
2021-07-23 15:15:00,72.89,72.92,72.86,72.89,10850.0,66.0659,66.093,66.0387,66.0659,10850.0
2021-07-23 15:20:00,72.89,72.89,72.81,72.81,8991.0,66.0659,66.0659,65.9933,65.9933,8991.0
2021-07-23 15:25:00,72.81,72.89,72.8,72.89,18545.0,65.9933,66.0659,65.9843,66.0659,18545.0
2021-07-23 15:30:00,72.88,72.94,72.88,72.91,16151.0,66.0568,66.1112,66.0568,66.084,16151.0
2021-07-23 15:35:00,72.91,73.05,72.9,73.02,34373.0,66.084,66.2109,66.0749,66.1837,34373.0
2021-07-23 15:40:00,73.02,73.06,72.96,72.98,32065.0,66.1837,66.2199,66.1293,66.1474,32065.0
2021-07-23 15:45:00,72.98,73.03,72.97,73.01,43838.0,66.1474,66.1927,66.1384,66.1746,43838.0
2021-07-23 15:50:00,73.0,73.02,72.9,72.91,54478.0,66.1656,66.1837,66.0749,66.084,54478.0
2021-07-23 15:55:00,72.91,72.91,72.82,72.88,120491.0,66.084,66.084,66.0024,66.0568,120491.0
2021-07-26 09:30:00,72.47,73.61,72.47,73.61,29590.0,65.6852,66.7184,65.6852,66.7184,29590.0
2021-07-26 09:35:00,73.62,73.62,73.29,73.5,10969.0,66.7275,66.7275,66.4284,66.6187,10969.0
2021-07-26 09:40:00,73.4,73.4,72.78,72.78,6744.0,66.5281,66.5281,65.9662,65.9662,6744.0
2021-07-26 09:45:00,72.76,72.98,72.72,72.92,5773.0,65.948,66.1474,65.9118,66.093,5773.0
2021-07-26 09:50:00,72.91,73.24,72.88,73.24,18744.0,66.084,66.3831,66.0568,66.3831,18744.0
2021-07-26 09:55:00,73.19,73.34,73.13,73.3,10325.0,66.3378,66.4737,66.2834,66.4375,10325.0
2021-07-26 10:00:00,73.29,73.33,73.15,73.18,13868.0,66.4284,66.4647,66.3015,66.3287,13868.0
2021-07-26 10:05:00,73.15,73.28,73.12,73.27,9628.0,66.3015,66.4193,66.2743,66.4103,9628.0
2021-07-26 10:10:00,73.28,73.35,73.19,73.33,21674.0,66.4193,66.4828,66.3378,66.4647,21674.0
2021-07-26 10:15:00,73.33,73.45,73.3,73.43,7539.0,66.4647,66.5734,66.4375,66.5553,7539.0
2021-07-26 10:20:00,73.43,73.53,73.43,73.52,13891.0,66.5553,66.6459,66.5553,66.6369,13891.0
2021-07-26 10:25:00,73.51,73.51,73.28,73.28,7535.0,66.6278,66.6278,66.4193,66.4193,7535.0
2021-07-26 10:30:00,73.3,73.38,73.04,73.07,8347.0,66.4375,66.51,66.2018,66.229,8347.0
2021-07-26 10:35:00,73.11,73.11,72.99,73.04,7739.0,66.2653,66.2653,66.1565,66.2018,7739.0
2021-07-26 10:40:00,73.05,73.21,73.01,73.04,7909.0,66.2109,66.3559,66.1746,66.2018,7909.0
2021-07-26 10:45:00,73.06,73.29,73.06,73.26,12928.0,66.2199,66.4284,66.2199,66.4012,12928.0
2021-07-26 10:50:00,73.26,73.28,73.17,73.27,7512.0,66.4012,66.4193,66.3196,66.4103,7512.0
2021-07-26 10:55:00,73.24,73.3,73.09,73.13,7201.0,66.3831,66.4375,66.2471,66.2834,7201.0
2021-07-26 11:00:00,73.1,73.1,73.0,73.06,8823.0,66.2562,66.2562,66.1656,66.2199,8823.0
2021-07-26 11:05:00,73.04,73.1,73.0,73.09,9756.0,66.2018,66.2562,66.1656,66.2471,9756.0
2021-07-26 11:10:00,73.1,73.11,73.02,73.03,5152.0,66.2562,66.2653,66.1837,66.1927,5152.0
2021-07-26 11:15:00,73.03,73.19,73.02,73.15,11623.0,66.1927,66.3378,66.1837,66.3015,11623.0
2021-07-26 11:20:00,73.15,73.19,73.13,73.15,3277.0,66.3015,66.3378,66.2834,66.3015,3277.0
2021-07-26 11:25:00,73.19,73.26,73.13,73.19,7188.0,66.3378,66.4012,66.2834,66.3378,7188.0
2021-07-26 11:30:00,73.19,73.2,73.12,73.16,7645.0,66.3378,66.3468,66.2743,66.3106,7645.0
2021-07-26 11:35:00,73.15,73.21,73.15,73.15,5364.0,66.3015,66.3559,66.3015,66.3015,5364.0
2021-07-26 11:40:00,73.14,73.18,73.12,73.13,4201.0,66.2924,66.3287,66.2743,66.2834,4201.0
2021-07-26 11:45:00,73.13,73.21,73.12,73.12,4252.0,66.2834,66.3559,66.2743,66.2743,4252.0
2021-07-26 11:50:00,73.12,73.15,73.09,73.12,5085.0,66.2743,66.3015,66.2471,66.2743,5085.0
2021-07-26 11:55:00,73.11,73.13,73.02,73.03,4969.0,66.2653,66.2834,66.1837,66.1927,4969.0
2021-07-26 12:00:00,72.98,73.04,72.89,73.01,11968.0,66.1474,66.2018,66.0659,66.1746,11968.0
2021-07-26 12:05:00,73.0,73.0,72.87,72.88,6503.0,66.1656,66.1656,66.0477,66.0568,6503.0
2021-07-26 12:10:00,72.88,72.88,72.82,72.86,4018.0,66.0568,66.0568,66.0024,66.0387,4018.0
2021-07-26 12:15:00,72.83,72.91,72.78,72.91,5336.0,66.0115,66.084,65.9662,66.084,5336.0
2021-07-26 12:20:00,72.94,72.95,72.87,72.87,5470.0,66.1112,66.1202,66.0477,66.0477,5470.0
2021-07-26 12:25:00,72.84,73.0,72.84,72.99,7705.0,66.0205,66.1656,66.0205,66.1565,7705.0
2021-07-26 12:30:00,73.0,73.01,72.88,72.89,4531.0,66.1656,66.1746,66.0568,66.0659,4531.0
2021-07-26 12:35:00,72.89,72.92,72.86,72.87,5812.0,66.0659,66.093,66.0387,66.0477,5812.0
2021-07-26 12:40:00,72.86,72.87,72.78,72.83,4966.0,66.0387,66.0477,65.9662,66.0115,4966.0
2021-07-26 12:45:00,72.84,72.94,72.83,72.94,4145.0,66.0205,66.1112,66.0115,66.1112,4145.0
2021-07-26 12:50:00,72.94,72.96,72.92,72.96,3375.0,66.1112,66.1293,66.093,66.1293,3375.0
2021-07-26 12:55:00,72.97,73.0,72.9,72.93,4617.0,66.1384,66.1656,66.0749,66.1021,4617.0
2021-07-26 13:00:00,72.93,72.93,72.87,72.87,3233.0,66.1021,66.1021,66.0477,66.0477,3233.0
2021-07-26 13:05:00,72.88,72.94,72.86,72.89,4428.0,66.0568,66.1112,66.0387,66.0659,4428.0
2021-07-26 13:10:00,72.87,72.87,72.75,72.77,4397.0,66.0477,66.0477,65.939,65.9571,4397.0
2021-07-26 13:15:00,72.77,72.85,72.77,72.84,3354.0,65.9571,66.0296,65.9571,66.0205,3354.0
2021-07-26 13:20:00,72.83,72.88,72.77,72.78,4875.0,66.0115,66.0568,65.9571,65.9662,4875.0
2021-07-26 13:25:00,72.79,72.83,72.77,72.82,3266.0,65.9752,66.0115,65.9571,66.0024,3266.0
2021-07-26 13:30:00,72.81,72.83,72.77,72.79,5157.0,65.9933,66.0115,65.9571,65.9752,5157.0
2021-07-26 13:35:00,72.78,72.83,72.78,72.83,1760.0,65.9662,66.0115,65.9662,66.0115,1760.0
2021-07-26 13:40:00,72.83,72.87,72.82,72.86,3648.0,66.0115,66.0477,66.0024,66.0387,3648.0
2021-07-26 13:45:00,72.85,72.89,72.82,72.86,11571.0,66.0296,66.0659,66.0024,66.0387,11571.0
2021-07-26 13:50:00,72.85,72.92,72.85,72.9,3046.0,66.0296,66.093,66.0296,66.0749,3046.0
2021-07-26 13:55:00,72.91,72.93,72.9,72.93,2889.0,66.084,66.1021,66.0749,66.1021,2889.0
2021-07-26 14:00:00,72.96,72.99,72.9,72.93,4130.0,66.1293,66.1565,66.0749,66.1021,4130.0
2021-07-26 14:05:00,72.95,72.98,72.91,72.95,6500.0,66.1202,66.1474,66.084,66.1202,6500.0
2021-07-26 14:10:00,72.95,73.02,72.95,73.01,5125.0,66.1202,66.1837,66.1202,66.1746,5125.0
2021-07-26 14:15:00,73.02,73.14,73.01,73.14,4299.0,66.1837,66.2924,66.1746,66.2924,4299.0
2021-07-26 14:20:00,73.14,73.14,73.09,73.11,7454.0,66.2924,66.2924,66.2471,66.2653,7454.0
2021-07-26 14:25:00,73.12,73.21,73.11,73.2,6124.0,66.2743,66.3559,66.2653,66.3468,6124.0
2021-07-26 14:30:00,73.21,73.21,73.11,73.12,8393.0,66.3559,66.3559,66.2653,66.2743,8393.0
2021-07-26 14:35:00,73.11,73.17,73.1,73.16,4709.0,66.2653,66.3196,66.2562,66.3106,4709.0
2021-07-26 14:40:00,73.19,73.19,73.14,73.16,10482.0,66.3378,66.3378,66.2924,66.3106,10482.0
2021-07-26 14:45:00,73.17,73.21,73.14,73.18,6863.0,66.3196,66.3559,66.2924,66.3287,6863.0
2021-07-26 14:50:00,73.17,73.18,73.15,73.17,2397.0,66.3196,66.3287,66.3015,66.3196,2397.0
2021-07-26 14:55:00,73.18,73.24,73.18,73.21,9079.0,66.3287,66.3831,66.3287,66.3559,9079.0
2021-07-26 15:00:00,73.22,73.28,73.1,73.13,8884.0,66.365,66.4193,66.2562,66.2834,8884.0
2021-07-26 15:05:00,73.14,73.2,73.11,73.18,6535.0,66.2924,66.3468,66.2653,66.3287,6535.0
2021-07-26 15:10:00,73.19,73.21,73.12,73.2,22041.0,66.3378,66.3559,66.2743,66.3468,22041.0
2021-07-26 15:15:00,73.2,73.29,73.19,73.28,16263.0,66.3468,66.4284,66.3378,66.4193,16263.0
2021-07-26 15:20:00,73.28,73.34,73.27,73.34,5288.0,66.4193,66.4737,66.4103,66.4737,5288.0
2021-07-26 15:25:00,73.32,73.36,73.3,73.34,9951.0,66.4556,66.4919,66.4375,66.4737,9951.0
2021-07-26 15:30:00,73.34,73.34,73.23,73.31,9039.0,66.4737,66.4737,66.374,66.4465,9039.0
2021-07-26 15:35:00,73.31,73.38,73.3,73.36,13874.0,66.4465,66.51,66.4375,66.4919,13874.0
2021-07-26 15:40:00,73.35,73.36,73.3,73.34,12003.0,66.4828,66.4919,66.4375,66.4737,12003.0
2021-07-26 15:45:00,73.33,73.34,73.26,73.33,15823.0,66.4647,66.4737,66.4012,66.4647,15823.0
2021-07-26 15:50:00,73.32,73.39,73.27,73.36,43575.0,66.4556,66.519,66.4103,66.4919,43575.0
2021-07-26 15:55:00,73.36,73.36,73.28,73.32,73422.0,66.4919,66.4919,66.4193,66.4556,73422.0
2021-07-27 09:30:00,72.91,73.17,72.59,73.17,56361.0,66.084,66.3196,65.7939,66.3196,56361.0
2021-07-27 09:35:00,73.23,73.26,72.83,72.86,6859.0,66.374,66.4012,66.0115,66.0387,6859.0
2021-07-27 09:40:00,72.81,73.08,72.74,72.95,10495.0,65.9933,66.2381,65.9299,66.1202,10495.0
2021-07-27 09:45:00,72.88,73.04,72.82,73.03,14684.0,66.0568,66.2018,66.0024,66.1927,14684.0
2021-07-27 09:50:00,72.98,73.14,72.92,73.14,12595.0,66.1474,66.2924,66.093,66.2924,12595.0
2021-07-27 09:55:00,73.1,73.14,72.89,72.95,5550.0,66.2562,66.2924,66.0659,66.1202,5550.0
2021-07-27 10:00:00,72.98,73.1,72.95,72.97,10942.0,66.1474,66.2562,66.1202,66.1384,10942.0
2021-07-27 10:05:00,73.01,73.39,73.01,73.38,10751.0,66.1746,66.519,66.1746,66.51,10751.0
2021-07-27 10:10:00,73.38,73.38,72.98,73.01,11659.0,66.51,66.51,66.1474,66.1746,11659.0
2021-07-27 10:15:00,73.0,73.14,72.91,73.14,6742.0,66.1656,66.2924,66.084,66.2924,6742.0
2021-07-27 10:20:00,73.19,73.5,73.19,73.42,36740.0,66.3378,66.6187,66.3378,66.5462,36740.0
2021-07-27 10:25:00,73.41,73.51,73.36,73.4,10802.0,66.5372,66.6278,66.4919,66.5281,10802.0
2021-07-27 10:30:00,73.44,73.5,73.34,73.42,8098.0,66.5644,66.6187,66.4737,66.5462,8098.0
2021-07-27 10:35:00,73.41,73.49,73.37,73.44,10578.0,66.5372,66.6097,66.5009,66.5644,10578.0
2021-07-27 10:40:00,73.44,73.47,73.32,73.37,7587.0,66.5644,66.5916,66.4556,66.5009,7587.0
2021-07-27 10:45:00,73.37,73.46,73.27,73.41,10821.0,66.5009,66.5825,66.4103,66.5372,10821.0
2021-07-27 10:50:00,73.42,73.67,73.41,73.61,15854.0,66.5462,66.7728,66.5372,66.7184,15854.0
2021-07-27 10:55:00,73.63,73.75,73.57,73.67,16722.0,66.7366,66.8453,66.6822,66.7728,16722.0
2021-07-27 11:00:00,73.64,73.89,73.62,73.82,16776.0,66.7456,66.9722,66.7275,66.9088,16776.0
2021-07-27 11:05:00,73.8,73.82,73.64,73.76,23916.0,66.8907,66.9088,66.7456,66.8544,23916.0
2021-07-27 11:10:00,73.76,73.89,73.75,73.84,12362.0,66.8544,66.9722,66.8453,66.9269,12362.0
2021-07-27 11:15:00,73.84,73.84,73.63,73.63,17381.0,66.9269,66.9269,66.7366,66.7366,17381.0
2021-07-27 11:20:00,73.63,73.65,73.53,73.53,10067.0,66.7366,66.7547,66.6459,66.6459,10067.0
2021-07-27 11:25:00,73.54,73.65,73.53,73.55,22637.0,66.655,66.7547,66.6459,66.6641,22637.0
2021-07-27 11:30:00,73.54,73.72,73.48,73.64,17748.0,66.655,66.8181,66.6006,66.7456,17748.0
2021-07-27 11:35:00,73.65,73.71,73.57,73.63,17561.0,66.7547,66.8091,66.6822,66.7366,17561.0
2021-07-27 11:40:00,73.63,73.79,73.55,73.79,16094.0,66.7366,66.8816,66.6641,66.8816,16094.0
2021-07-27 11:45:00,73.76,73.84,73.7,73.78,18610.0,66.8544,66.9269,66.8,66.8725,18610.0
2021-07-27 11:50:00,73.79,73.91,73.77,73.85,12536.0,66.8816,66.9904,66.8635,66.936,12536.0
2021-07-27 11:55:00,73.85,73.86,73.71,73.82,51529.0,66.936,66.945,66.8091,66.9088,51529.0
2021-07-27 12:00:00,73.8,73.8,73.62,73.62,16595.0,66.8907,66.8907,66.7275,66.7275,16595.0
2021-07-27 12:05:00,73.62,73.74,73.46,73.7,17189.0,66.7275,66.8363,66.5825,66.8,17189.0
2021-07-27 12:10:00,73.67,73.67,73.51,73.53,5447.0,66.7728,66.7728,66.6278,66.6459,5447.0
2021-07-27 12:15:00,73.53,73.61,73.5,73.53,12423.0,66.6459,66.7184,66.6187,66.6459,12423.0
2021-07-27 12:20:00,73.51,73.59,73.48,73.48,17480.0,66.6278,66.7003,66.6006,66.6006,17480.0
2021-07-27 12:25:00,73.48,73.62,73.46,73.62,13187.0,66.6006,66.7275,66.5825,66.7275,13187.0
2021-07-27 12:30:00,73.61,73.64,73.49,73.58,16713.0,66.7184,66.7456,66.6097,66.6913,16713.0
2021-07-27 12:35:00,73.58,73.61,73.47,73.48,11521.0,66.6913,66.7184,66.5916,66.6006,11521.0
2021-07-27 12:40:00,73.48,73.53,73.42,73.5,9389.0,66.6006,66.6459,66.5462,66.6187,9389.0
2021-07-27 12:45:00,73.49,73.55,73.46,73.48,5589.0,66.6097,66.6641,66.5825,66.6006,5589.0
2021-07-27 12:50:00,73.47,73.5,73.42,73.42,9294.0,66.5916,66.6187,66.5462,66.5462,9294.0
2021-07-27 12:55:00,73.43,73.55,73.4,73.49,9792.0,66.5553,66.6641,66.5281,66.6097,9792.0
2021-07-27 13:00:00,73.5,73.63,73.5,73.59,7536.0,66.6187,66.7366,66.6187,66.7003,7536.0
2021-07-27 13:05:00,73.6,73.69,73.55,73.6,9026.0,66.7094,66.791,66.6641,66.7094,9026.0
2021-07-27 13:10:00,73.61,73.64,73.56,73.64,7036.0,66.7184,66.7456,66.6731,66.7456,7036.0
2021-07-27 13:15:00,73.63,73.63,73.51,73.62,7749.0,66.7366,66.7366,66.6278,66.7275,7749.0
2021-07-27 13:20:00,73.63,73.63,73.5,73.53,9566.0,66.7366,66.7366,66.6187,66.6459,9566.0
2021-07-27 13:25:00,73.53,73.57,73.49,73.5,11122.0,66.6459,66.6822,66.6097,66.6187,11122.0
2021-07-27 13:30:00,73.49,73.5,73.37,73.41,11423.0,66.6097,66.6187,66.5009,66.5372,11423.0
2021-07-27 13:35:00,73.41,73.53,73.41,73.5,9751.0,66.5372,66.6459,66.5372,66.6187,9751.0
2021-07-27 13:40:00,73.48,73.52,73.47,73.5,9132.0,66.6006,66.6369,66.5916,66.6187,9132.0
2021-07-27 13:45:00,73.5,73.54,73.47,73.47,13773.0,66.6187,66.655,66.5916,66.5916,13773.0
2021-07-27 13:50:00,73.45,73.45,73.37,73.38,10875.0,66.5734,66.5734,66.5009,66.51,10875.0
2021-07-27 13:55:00,73.39,73.41,73.35,73.37,8403.0,66.519,66.5372,66.4828,66.5009,8403.0
2021-07-27 14:00:00,73.35,73.38,73.31,73.32,10797.0,66.4828,66.51,66.4465,66.4556,10797.0
2021-07-27 14:05:00,73.31,73.33,73.26,73.33,8250.0,66.4465,66.4647,66.4012,66.4647,8250.0
2021-07-27 14:10:00,73.31,73.37,73.29,73.32,10725.0,66.4465,66.5009,66.4284,66.4556,10725.0
2021-07-27 14:15:00,73.33,73.41,73.32,73.41,9103.0,66.4647,66.5372,66.4556,66.5372,9103.0
2021-07-27 14:20:00,73.41,73.45,73.37,73.45,8969.0,66.5372,66.5734,66.5009,66.5734,8969.0
2021-07-27 14:25:00,73.46,73.46,73.35,73.36,9463.0,66.5825,66.5825,66.4828,66.4919,9463.0
2021-07-27 14:30:00,73.37,73.45,73.37,73.44,6971.0,66.5009,66.5734,66.5009,66.5644,6971.0
2021-07-27 14:35:00,73.42,73.44,73.36,73.42,8780.0,66.5462,66.5644,66.4919,66.5462,8780.0
2021-07-27 14:40:00,73.42,73.43,73.32,73.36,8237.0,66.5462,66.5553,66.4556,66.4919,8237.0
2021-07-27 14:45:00,73.37,73.47,73.37,73.41,13019.0,66.5009,66.5916,66.5009,66.5372,13019.0
2021-07-27 14:50:00,73.4,73.45,73.33,73.37,6866.0,66.5281,66.5734,66.4647,66.5009,6866.0
2021-07-27 14:55:00,73.37,73.47,73.36,73.47,9856.0,66.5009,66.5916,66.4919,66.5916,9856.0
2021-07-27 15:00:00,73.49,73.54,73.48,73.48,9425.0,66.6097,66.655,66.6006,66.6006,9425.0
2021-07-27 15:05:00,73.47,73.51,73.46,73.5,10665.0,66.5916,66.6278,66.5825,66.6187,10665.0
2021-07-27 15:10:00,73.51,73.51,73.45,73.51,9155.0,66.6278,66.6278,66.5734,66.6278,9155.0
2021-07-27 15:15:00,73.52,73.55,73.49,73.54,13533.0,66.6369,66.6641,66.6097,66.655,13533.0
2021-07-27 15:20:00,73.54,73.57,73.5,73.52,13018.0,66.655,66.6822,66.6187,66.6369,13018.0
2021-07-27 15:25:00,73.51,73.52,73.44,73.46,12232.0,66.6278,66.6369,66.5644,66.5825,12232.0
2021-07-27 15:30:00,73.47,73.49,73.41,73.42,16822.0,66.5916,66.6097,66.5372,66.5462,16822.0
2021-07-27 15:35:00,73.42,73.45,73.4,73.44,16288.0,66.5462,66.5734,66.5281,66.5644,16288.0
2021-07-27 15:40:00,73.43,73.45,73.41,73.44,19802.0,66.5553,66.5734,66.5372,66.5644,19802.0
2021-07-27 15:45:00,73.45,73.49,73.41,73.42,30005.0,66.5734,66.6097,66.5372,66.5462,30005.0
2021-07-27 15:50:00,73.43,73.58,73.43,73.56,48970.0,66.5553,66.6913,66.5553,66.6731,48970.0
2021-07-27 15:55:00,73.56,73.65,73.54,73.6,105992.0,66.6731,66.7547,66.655,66.7094,105992.0
2021-07-28 09:30:00,74.02,74.33,73.93,74.25,41631.0,67.0901,67.371,67.0085,67.2985,41631.0
2021-07-28 09:35:00,74.19,74.44,74.16,74.41,15460.0,67.2441,67.4707,67.217,67.4435,15460.0
2021-07-28 09:40:00,74.43,74.49,74.25,74.33,9930.0,67.4617,67.5161,67.2985,67.371,9930.0
2021-07-28 09:45:00,74.32,74.33,73.92,73.92,13574.0,67.362,67.371,66.9994,66.9994,13574.0
2021-07-28 09:50:00,73.95,73.97,73.68,73.71,24759.0,67.0266,67.0447,66.7819,66.8091,24759.0
2021-07-28 09:55:00,73.74,73.84,73.58,73.63,4634.0,66.8363,66.9269,66.6913,66.7366,4634.0
2021-07-28 10:00:00,73.62,73.62,73.47,73.58,5822.0,66.7275,66.7275,66.5916,66.6913,5822.0
2021-07-28 10:05:00,73.58,73.63,73.32,73.32,20114.0,66.6913,66.7366,66.4556,66.4556,20114.0
2021-07-28 10:10:00,73.35,73.35,73.11,73.11,3676.0,66.4828,66.4828,66.2653,66.2653,3676.0
2021-07-28 10:15:00,73.1,73.14,72.87,72.92,14537.0,66.2562,66.2924,66.0477,66.093,14537.0
2021-07-28 10:20:00,72.92,73.14,72.88,73.03,25606.0,66.093,66.2924,66.0568,66.1927,25606.0
2021-07-28 10:25:00,73.03,73.15,72.99,73.15,10221.0,66.1927,66.3015,66.1565,66.3015,10221.0
2021-07-28 10:30:00,73.16,73.18,72.89,73.08,14061.0,66.3106,66.3287,66.0659,66.2381,14061.0
2021-07-28 10:35:00,73.08,73.21,73.06,73.07,8791.0,66.2381,66.3559,66.2199,66.229,8791.0
2021-07-28 10:40:00,73.07,73.15,73.03,73.07,8101.0,66.229,66.3015,66.1927,66.229,8101.0
2021-07-28 10:45:00,73.05,73.2,73.05,73.19,7696.0,66.2109,66.3468,66.2109,66.3378,7696.0
2021-07-28 10:50:00,73.17,73.23,73.16,73.23,5821.0,66.3196,66.374,66.3106,66.374,5821.0
2021-07-28 10:55:00,73.24,73.38,73.22,73.25,26290.0,66.3831,66.51,66.365,66.3922,26290.0
2021-07-28 11:00:00,73.26,73.37,73.24,73.37,12786.0,66.4012,66.5009,66.3831,66.5009,12786.0
2021-07-28 11:05:00,73.35,73.38,73.3,73.34,14157.0,66.4828,66.51,66.4375,66.4737,14157.0
2021-07-28 11:10:00,73.35,73.53,73.34,73.53,13002.0,66.4828,66.6459,66.4737,66.6459,13002.0
2021-07-28 11:15:00,73.52,73.57,73.44,73.45,3884.0,66.6369,66.6822,66.5644,66.5734,3884.0
2021-07-28 11:20:00,73.46,73.55,73.43,73.53,10434.0,66.5825,66.6641,66.5553,66.6459,10434.0
2021-07-28 11:25:00,73.53,73.61,73.53,73.6,5339.0,66.6459,66.7184,66.6459,66.7094,5339.0
2021-07-28 11:30:00,73.6,73.67,73.6,73.65,4261.0,66.7094,66.7728,66.7094,66.7547,4261.0
2021-07-28 11:35:00,73.63,73.72,73.56,73.7,8149.0,66.7366,66.8181,66.6731,66.8,8149.0
2021-07-28 11:40:00,73.72,73.79,73.71,73.73,6754.0,66.8181,66.8816,66.8091,66.8272,6754.0
2021-07-28 11:45:00,73.75,73.8,73.71,73.72,7896.0,66.8453,66.8907,66.8091,66.8181,7896.0
2021-07-28 11:50:00,73.7,73.79,73.68,73.77,10919.0,66.8,66.8816,66.7819,66.8635,10919.0
2021-07-28 11:55:00,73.77,73.8,73.71,73.72,7509.0,66.8635,66.8907,66.8091,66.8181,7509.0
2021-07-28 12:00:00,73.71,73.71,73.54,73.55,16336.0,66.8091,66.8091,66.655,66.6641,16336.0
2021-07-28 12:05:00,73.53,73.62,73.53,73.59,9635.0,66.6459,66.7275,66.6459,66.7003,9635.0
2021-07-28 12:10:00,73.61,73.65,73.56,73.59,8513.0,66.7184,66.7547,66.6731,66.7003,8513.0
2021-07-28 12:15:00,73.6,73.61,73.53,73.59,23089.0,66.7094,66.7184,66.6459,66.7003,23089.0
2021-07-28 12:20:00,73.58,73.58,73.46,73.46,14143.0,66.6913,66.6913,66.5825,66.5825,14143.0
2021-07-28 12:25:00,73.45,73.45,73.24,73.24,25570.0,66.5734,66.5734,66.3831,66.3831,25570.0
2021-07-28 12:30:00,73.23,73.29,73.19,73.27,7119.0,66.374,66.4284,66.3378,66.4103,7119.0
2021-07-28 12:35:00,73.28,73.39,73.28,73.37,5003.0,66.4193,66.519,66.4193,66.5009,5003.0
2021-07-28 12:40:00,73.38,73.41,73.35,73.38,8044.0,66.51,66.5372,66.4828,66.51,8044.0
2021-07-28 12:45:00,73.39,73.5,73.38,73.47,10668.0,66.519,66.6187,66.51,66.5916,10668.0
2021-07-28 12:50:00,73.46,73.49,73.44,73.44,3371.0,66.5825,66.6097,66.5644,66.5644,3371.0
2021-07-28 12:55:00,73.42,73.44,73.38,73.44,4112.0,66.5462,66.5644,66.51,66.5644,4112.0
2021-07-28 13:00:00,73.44,73.47,73.4,73.43,5339.0,66.5644,66.5916,66.5281,66.5553,5339.0
2021-07-28 13:05:00,73.42,73.46,73.4,73.45,6420.0,66.5462,66.5825,66.5281,66.5734,6420.0
2021-07-28 13:10:00,73.46,73.48,73.44,73.48,4329.0,66.5825,66.6006,66.5644,66.6006,4329.0
2021-07-28 13:15:00,73.48,73.53,73.46,73.51,9739.0,66.6006,66.6459,66.5825,66.6278,9739.0
2021-07-28 13:20:00,73.51,73.52,73.48,73.48,6064.0,66.6278,66.6369,66.6006,66.6006,6064.0
2021-07-28 13:25:00,73.47,73.49,73.45,73.45,4029.0,66.5916,66.6097,66.5734,66.5734,4029.0
2021-07-28 13:30:00,73.45,73.53,73.45,73.48,7921.0,66.5734,66.6459,66.5734,66.6006,7921.0
2021-07-28 13:35:00,73.49,73.51,73.4,73.4,4355.0,66.6097,66.6278,66.5281,66.5281,4355.0
2021-07-28 13:40:00,73.39,73.5,73.37,73.48,10910.0,66.519,66.6187,66.5009,66.6006,10910.0
2021-07-28 13:45:00,73.48,73.59,73.48,73.59,7166.0,66.6006,66.7003,66.6006,66.7003,7166.0
2021-07-28 13:50:00,73.59,73.6,73.52,73.58,15362.0,66.7003,66.7094,66.6369,66.6913,15362.0
2021-07-28 13:55:00,73.58,73.58,73.51,73.52,9047.0,66.6913,66.6913,66.6278,66.6369,9047.0
2021-07-28 14:00:00,73.51,73.54,73.39,73.54,14292.0,66.6278,66.655,66.519,66.655,14292.0
2021-07-28 14:05:00,73.54,73.55,73.48,73.52,3702.0,66.655,66.6641,66.6006,66.6369,3702.0
2021-07-28 14:10:00,73.55,73.61,73.51,73.56,4064.0,66.6641,66.7184,66.6278,66.6731,4064.0
2021-07-28 14:15:00,73.59,73.67,73.57,73.66,6641.0,66.7003,66.7728,66.6822,66.7638,6641.0
2021-07-28 14:20:00,73.64,73.69,73.64,73.67,6011.0,66.7456,66.791,66.7456,66.7728,6011.0
2021-07-28 14:25:00,73.67,73.75,73.66,73.75,9894.0,66.7728,66.8453,66.7638,66.8453,9894.0
2021-07-28 14:30:00,73.75,73.79,73.74,73.77,16083.0,66.8453,66.8816,66.8363,66.8635,16083.0
2021-07-28 14:35:00,73.76,73.79,73.65,73.78,13074.0,66.8544,66.8816,66.7547,66.8725,13074.0
2021-07-28 14:40:00,73.77,73.93,73.74,73.93,7731.0,66.8635,67.0085,66.8363,67.0085,7731.0
2021-07-28 14:45:00,73.93,74.0,73.93,73.99,10726.0,67.0085,67.0719,67.0085,67.0629,10726.0
2021-07-28 14:50:00,74.0,74.1,73.9,73.92,15524.0,67.0719,67.1626,66.9813,66.9994,15524.0
2021-07-28 14:55:00,73.92,73.97,73.91,73.91,7098.0,66.9994,67.0447,66.9904,66.9904,7098.0
2021-07-28 15:00:00,73.92,74.02,73.87,73.98,29125.0,66.9994,67.0901,66.9541,67.0538,29125.0
2021-07-28 15:05:00,74.01,74.02,73.77,73.78,20430.0,67.081,67.0901,66.8635,66.8725,20430.0
2021-07-28 15:10:00,73.79,73.84,73.79,73.84,8323.0,66.8816,66.9269,66.8816,66.9269,8323.0
2021-07-28 15:15:00,73.85,73.87,73.72,73.72,11207.0,66.936,66.9541,66.8181,66.8181,11207.0
2021-07-28 15:20:00,73.73,73.74,73.64,73.66,11582.0,66.8272,66.8363,66.7456,66.7638,11582.0
2021-07-28 15:25:00,73.68,73.83,73.68,73.83,9055.0,66.7819,66.9179,66.7819,66.9179,9055.0
2021-07-28 15:30:00,73.83,73.87,73.82,73.84,16411.0,66.9179,66.9541,66.9088,66.9269,16411.0
2021-07-28 15:35:00,73.83,73.84,73.72,73.73,24503.0,66.9179,66.9269,66.8181,66.8272,24503.0
2021-07-28 15:40:00,73.73,73.82,73.69,73.81,16127.0,66.8272,66.9088,66.791,66.8997,16127.0
2021-07-28 15:45:00,73.81,73.84,73.76,73.83,27277.0,66.8997,66.9269,66.8544,66.9179,27277.0
2021-07-28 15:50:00,73.83,73.83,73.73,73.76,55421.0,66.9179,66.9179,66.8272,66.8544,55421.0
2021-07-28 15:55:00,73.76,73.76,73.63,73.66,86462.0,66.8544,66.8544,66.7366,66.7638,86462.0
2021-07-29 09:30:00,74.6,75.39,74.38,75.22,61437.0,67.6158,68.3318,67.4164,68.1777,61437.0
2021-07-29 09:35:00,75.16,75.24,74.7,74.8,19137.0,68.1233,68.1958,67.7064,67.797,19137.0
2021-07-29 09:40:00,74.8,74.95,74.72,74.81,14080.0,67.797,67.933,67.7245,67.8061,14080.0
2021-07-29 09:45:00,74.85,74.91,74.67,74.87,10388.0,67.8424,67.8967,67.6792,67.8605,10388.0
2021-07-29 09:50:00,74.86,74.92,74.65,74.71,10336.0,67.8514,67.9058,67.6611,67.7155,10336.0
2021-07-29 09:55:00,74.69,75.08,74.69,75.03,10535.0,67.6973,68.0508,67.6973,68.0055,10535.0
2021-07-29 10:00:00,75.02,75.14,74.94,75.06,16050.0,67.9964,68.1052,67.9239,68.0327,16050.0
2021-07-29 10:05:00,75.05,75.14,74.93,75.14,16838.0,68.0236,68.1052,67.9149,68.1052,16838.0
2021-07-29 10:10:00,75.14,75.2,75.1,75.13,19931.0,68.1052,68.1596,68.0689,68.0961,19931.0
2021-07-29 10:15:00,75.1,75.23,75.03,75.17,25566.0,68.0689,68.1868,68.0055,68.1324,25566.0
2021-07-29 10:20:00,75.17,75.21,75.07,75.2,20313.0,68.1324,68.1687,68.0418,68.1596,20313.0
2021-07-29 10:25:00,75.2,75.34,75.15,75.2,15704.0,68.1596,68.2865,68.1143,68.1596,15704.0
2021-07-29 10:30:00,75.22,75.51,75.19,75.51,22969.0,68.1777,68.4406,68.1505,68.4406,22969.0
2021-07-29 10:35:00,75.52,75.54,75.38,75.51,22973.0,68.4496,68.4678,68.3227,68.4406,22973.0
2021-07-29 10:40:00,75.52,75.59,75.48,75.55,54990.0,68.4496,68.5131,68.4134,68.4768,54990.0
2021-07-29 10:45:00,75.54,75.64,75.47,75.58,21745.0,68.4678,68.5584,68.4043,68.504,21745.0
2021-07-29 10:50:00,75.56,75.7,75.5,75.61,22261.0,68.4859,68.6128,68.4315,68.5312,22261.0
2021-07-29 10:55:00,75.59,75.61,75.45,75.56,35783.0,68.5131,68.5312,68.3862,68.4859,35783.0
2021-07-29 11:00:00,75.59,75.68,75.56,75.65,29426.0,68.5131,68.5946,68.4859,68.5675,29426.0
2021-07-29 11:05:00,75.64,75.75,75.58,75.73,24768.0,68.5584,68.6581,68.504,68.64,24768.0
2021-07-29 11:10:00,75.73,75.8,75.67,75.69,16607.0,68.64,68.7034,68.5856,68.6037,16607.0
2021-07-29 11:15:00,75.68,75.68,75.57,75.6,20447.0,68.5946,68.5946,68.4949,68.5221,20447.0
2021-07-29 11:20:00,75.6,75.71,75.57,75.68,11092.0,68.5221,68.6218,68.4949,68.5946,11092.0
2021-07-29 11:25:00,75.66,75.66,75.55,75.62,11622.0,68.5765,68.5765,68.4768,68.5403,11622.0
2021-07-29 11:30:00,75.6,75.8,75.6,75.8,11491.0,68.5221,68.7034,68.5221,68.7034,11491.0
2021-07-29 11:35:00,75.78,75.92,75.77,75.82,27302.0,68.6853,68.8122,68.6762,68.7215,27302.0
2021-07-29 11:40:00,75.84,75.87,75.78,75.78,11296.0,68.7397,68.7669,68.6853,68.6853,11296.0
2021-07-29 11:45:00,75.8,75.81,75.69,75.73,20328.0,68.7034,68.7125,68.6037,68.64,20328.0
2021-07-29 11:50:00,75.72,75.85,75.71,75.84,14493.0,68.6309,68.7487,68.6218,68.7397,14493.0
2021-07-29 11:55:00,75.84,75.91,75.84,75.87,11711.0,68.7397,68.8031,68.7397,68.7669,11711.0
2021-07-29 12:00:00,75.86,75.9,75.81,75.85,22312.0,68.7578,68.7941,68.7125,68.7487,22312.0
2021-07-29 12:05:00,75.85,76.0,75.82,75.99,19150.0,68.7487,68.8847,68.7215,68.8756,19150.0
2021-07-29 12:10:00,75.98,75.99,75.88,75.92,16770.0,68.8666,68.8756,68.7759,68.8122,16770.0
2021-07-29 12:15:00,75.91,75.91,75.72,75.74,24310.0,68.8031,68.8031,68.6309,68.649,24310.0
2021-07-29 12:20:00,75.72,75.79,75.72,75.73,9460.0,68.6309,68.6944,68.6309,68.64,9460.0
2021-07-29 12:25:00,75.74,75.82,75.73,75.78,14500.0,68.649,68.7215,68.64,68.6853,14500.0
2021-07-29 12:30:00,75.78,75.92,75.77,75.91,10822.0,68.6853,68.8122,68.6762,68.8031,10822.0
2021-07-29 12:35:00,75.92,75.94,75.87,75.93,11486.0,68.8122,68.8303,68.7669,68.8212,11486.0
2021-07-29 12:40:00,75.95,75.98,75.87,75.87,13630.0,68.8394,68.8666,68.7669,68.7669,13630.0
2021-07-29 12:45:00,75.86,75.86,75.73,75.78,10658.0,68.7578,68.7578,68.64,68.6853,10658.0
2021-07-29 12:50:00,75.78,75.8,75.72,75.79,5557.0,68.6853,68.7034,68.6309,68.6944,5557.0
2021-07-29 12:55:00,75.8,75.83,75.73,75.76,10096.0,68.7034,68.7306,68.64,68.6672,10096.0
2021-07-29 13:00:00,75.75,75.79,75.71,75.75,18852.0,68.6581,68.6944,68.6218,68.6581,18852.0
2021-07-29 13:05:00,75.75,75.78,75.72,75.75,5579.0,68.6581,68.6853,68.6309,68.6581,5579.0
2021-07-29 13:10:00,75.75,75.76,75.7,75.73,9031.0,68.6581,68.6672,68.6128,68.64,9031.0
2021-07-29 13:15:00,75.73,75.78,75.72,75.73,6510.0,68.64,68.6853,68.6309,68.64,6510.0
2021-07-29 13:20:00,75.71,75.82,75.68,75.78,9950.0,68.6218,68.7215,68.5946,68.6853,9950.0
2021-07-29 13:25:00,75.78,75.78,75.66,75.67,13573.0,68.6853,68.6853,68.5765,68.5856,13573.0
2021-07-29 13:30:00,75.66,75.66,75.6,75.64,8976.0,68.5765,68.5765,68.5221,68.5584,8976.0
2021-07-29 13:35:00,75.63,75.63,75.54,75.57,6207.0,68.5493,68.5493,68.4678,68.4949,6207.0
2021-07-29 13:40:00,75.57,75.58,75.52,75.54,6671.0,68.4949,68.504,68.4496,68.4678,6671.0
2021-07-29 13:45:00,75.53,75.59,75.51,75.56,9556.0,68.4587,68.5131,68.4406,68.4859,9556.0
2021-07-29 13:50:00,75.55,75.59,75.51,75.58,6554.0,68.4768,68.5131,68.4406,68.504,6554.0
2021-07-29 13:55:00,75.56,75.61,75.54,75.58,10772.0,68.4859,68.5312,68.4678,68.504,10772.0
2021-07-29 14:00:00,75.6,75.64,75.57,75.59,6655.0,68.5221,68.5584,68.4949,68.5131,6655.0
2021-07-29 14:05:00,75.61,75.65,75.57,75.61,8381.0,68.5312,68.5675,68.4949,68.5312,8381.0
2021-07-29 14:10:00,75.62,75.68,75.58,75.65,5432.0,68.5403,68.5946,68.504,68.5675,5432.0
2021-07-29 14:15:00,75.67,75.68,75.56,75.57,11682.0,68.5856,68.5946,68.4859,68.4949,11682.0
2021-07-29 14:20:00,75.58,75.58,75.48,75.5,10484.0,68.504,68.504,68.4134,68.4315,10484.0
2021-07-29 14:25:00,75.5,75.51,75.41,75.41,7620.0,68.4315,68.4406,68.3499,68.3499,7620.0
2021-07-29 14:30:00,75.4,75.41,75.29,75.29,12747.0,68.3409,68.3499,68.2412,68.2412,12747.0
2021-07-29 14:35:00,75.29,75.3,75.12,75.16,12031.0,68.2412,68.2502,68.0871,68.1233,12031.0
2021-07-29 14:40:00,75.15,75.19,75.12,75.17,6798.0,68.1143,68.1505,68.0871,68.1324,6798.0
2021-07-29 14:45:00,75.17,75.2,75.11,75.19,8689.0,68.1324,68.1596,68.078,68.1505,8689.0
2021-07-29 14:50:00,75.19,75.21,75.13,75.2,7968.0,68.1505,68.1687,68.0961,68.1596,7968.0
2021-07-29 14:55:00,75.2,75.23,75.15,75.2,6000.0,68.1596,68.1868,68.1143,68.1596,6000.0
2021-07-29 15:00:00,75.2,75.2,75.1,75.15,16913.0,68.1596,68.1596,68.0689,68.1143,16913.0
2021-07-29 15:05:00,75.14,75.16,75.11,75.11,10875.0,68.1052,68.1233,68.078,68.078,10875.0
2021-07-29 15:10:00,75.11,75.16,75.1,75.13,15077.0,68.078,68.1233,68.0689,68.0961,15077.0
2021-07-29 15:15:00,75.13,75.14,75.02,75.06,23170.0,68.0961,68.1052,67.9964,68.0327,23170.0
2021-07-29 15:20:00,75.05,75.09,75.03,75.06,15017.0,68.0236,68.0599,68.0055,68.0327,15017.0
2021-07-29 15:25:00,75.06,75.21,75.05,75.14,18173.0,68.0327,68.1687,68.0236,68.1052,18173.0
2021-07-29 15:30:00,75.13,75.13,75.0,75.0,19615.0,68.0961,68.0961,67.9783,67.9783,19615.0
2021-07-29 15:35:00,75.01,75.15,75.0,75.11,26443.0,67.9874,68.1143,67.9783,68.078,26443.0
2021-07-29 15:40:00,75.12,75.15,75.05,75.08,25688.0,68.0871,68.1143,68.0236,68.0508,25688.0
2021-07-29 15:45:00,75.07,75.08,74.99,75.01,28880.0,68.0418,68.0508,67.9692,67.9874,28880.0
2021-07-29 15:50:00,75.01,75.12,74.92,75.1,69252.0,67.9874,68.0871,67.9058,68.0689,69252.0
2021-07-29 15:55:00,75.08,75.12,75.0,75.09,131657.0,68.0508,68.0871,67.9783,68.0599,131657.0
2021-07-30 09:30:00,74.67,75.3,74.49,75.28,26709.0,67.6792,68.2502,67.5161,68.2321,26709.0
2021-07-30 09:35:00,75.3,75.49,75.25,75.31,12063.0,68.2502,68.4224,68.2049,68.2593,12063.0
2021-07-30 09:40:00,75.31,75.63,75.31,75.5,11188.0,68.2593,68.5493,68.2593,68.4315,11188.0
2021-07-30 09:45:00,75.5,75.58,75.4,75.42,8504.0,68.4315,68.504,68.3409,68.359,8504.0
2021-07-30 09:50:00,75.5,75.55,75.27,75.41,7046.0,68.4315,68.4768,68.223,68.3499,7046.0
2021-07-30 09:55:00,75.5,75.57,75.44,75.5,8957.0,68.4315,68.4949,68.3771,68.4315,8957.0
2021-07-30 10:00:00,75.52,75.54,75.29,75.32,13657.0,68.4496,68.4678,68.2412,68.2684,13657.0
2021-07-30 10:05:00,75.3,75.38,75.2,75.38,15549.0,68.2502,68.3227,68.1596,68.3227,15549.0
2021-07-30 10:10:00,75.36,75.36,75.23,75.26,17194.0,68.3046,68.3046,68.1868,68.214,17194.0
2021-07-30 10:15:00,75.24,75.24,74.82,74.82,14362.0,68.1958,68.1958,67.8152,67.8152,14362.0
2021-07-30 10:20:00,74.82,74.86,74.73,74.78,11453.0,67.8152,67.8514,67.7336,67.7789,11453.0
2021-07-30 10:25:00,74.77,74.77,74.5,74.5,11469.0,67.7698,67.7698,67.5251,67.5251,11469.0
2021-07-30 10:30:00,74.49,74.69,74.48,74.55,13933.0,67.5161,67.6973,67.507,67.5704,13933.0
2021-07-30 10:35:00,74.51,74.52,74.36,74.4,12840.0,67.5342,67.5433,67.3982,67.4345,12840.0
2021-07-30 10:40:00,74.39,74.52,74.35,74.42,14893.0,67.4254,67.5433,67.3892,67.4526,14893.0
2021-07-30 10:45:00,74.45,74.5,74.35,74.41,10048.0,67.4798,67.5251,67.3892,67.4435,10048.0
2021-07-30 10:50:00,74.4,74.47,74.31,74.31,6677.0,67.4345,67.4979,67.3529,67.3529,6677.0
2021-07-30 10:55:00,74.28,74.32,74.12,74.13,10949.0,67.3257,67.362,67.1807,67.1898,10949.0
2021-07-30 11:00:00,74.15,74.23,74.07,74.21,14557.0,67.2079,67.2804,67.1354,67.2623,14557.0
2021-07-30 11:05:00,74.21,74.43,74.19,74.43,12274.0,67.2623,67.4617,67.2441,67.4617,12274.0
2021-07-30 11:10:00,74.43,74.57,74.41,74.56,8890.0,67.4617,67.5886,67.4435,67.5795,8890.0
2021-07-30 11:15:00,74.57,74.57,74.37,74.41,6690.0,67.5886,67.5886,67.4073,67.4435,6690.0
2021-07-30 11:20:00,74.39,74.46,74.36,74.4,5792.0,67.4254,67.4889,67.3982,67.4345,5792.0
2021-07-30 11:25:00,74.38,74.39,74.23,74.27,7347.0,67.4164,67.4254,67.2804,67.3167,7347.0
2021-07-30 11:30:00,74.27,74.32,74.2,74.2,6575.0,67.3167,67.362,67.2532,67.2532,6575.0
2021-07-30 11:35:00,74.23,74.29,74.2,74.23,5358.0,67.2804,67.3348,67.2532,67.2804,5358.0
2021-07-30 11:40:00,74.23,74.34,74.23,74.32,6975.0,67.2804,67.3801,67.2804,67.362,6975.0
2021-07-30 11:45:00,74.35,74.45,74.35,74.36,8643.0,67.3892,67.4798,67.3892,67.3982,8643.0
2021-07-30 11:50:00,74.38,74.42,74.31,74.31,5607.0,67.4164,67.4526,67.3529,67.3529,5607.0
2021-07-30 11:55:00,74.35,74.39,74.24,74.38,9516.0,67.3892,67.4254,67.2895,67.4164,9516.0
2021-07-30 12:00:00,74.39,74.4,74.25,74.3,9191.0,67.4254,67.4345,67.2985,67.3438,9191.0
2021-07-30 12:05:00,74.29,74.4,74.22,74.4,11551.0,67.3348,67.4345,67.2713,67.4345,11551.0
2021-07-30 12:10:00,74.41,74.51,74.41,74.51,6383.0,67.4435,67.5342,67.4435,67.5342,6383.0
2021-07-30 12:15:00,74.5,74.52,74.42,74.51,17158.0,67.5251,67.5433,67.4526,67.5342,17158.0
2021-07-30 12:20:00,74.51,74.54,74.4,74.44,7118.0,67.5342,67.5614,67.4345,67.4707,7118.0
2021-07-30 12:25:00,74.48,74.55,74.44,74.45,13361.0,67.507,67.5704,67.4707,67.4798,13361.0
2021-07-30 12:30:00,74.44,74.51,74.44,74.48,6786.0,67.4707,67.5342,67.4707,67.507,6786.0
2021-07-30 12:35:00,74.48,74.53,74.45,74.51,11414.0,67.507,67.5523,67.4798,67.5342,11414.0
2021-07-30 12:40:00,74.52,74.54,74.47,74.48,7002.0,67.5433,67.5614,67.4979,67.507,7002.0
2021-07-30 12:45:00,74.48,74.58,74.45,74.52,14049.0,67.507,67.5976,67.4798,67.5433,14049.0
2021-07-30 12:50:00,74.51,74.51,74.36,74.39,7828.0,67.5342,67.5342,67.3982,67.4254,7828.0
2021-07-30 12:55:00,74.38,74.38,74.23,74.24,7473.0,67.4164,67.4164,67.2804,67.2895,7473.0
2021-07-30 13:00:00,74.24,74.31,74.19,74.27,8338.0,67.2895,67.3529,67.2441,67.3167,8338.0
2021-07-30 13:05:00,74.28,74.33,74.25,74.28,5469.0,67.3257,67.371,67.2985,67.3257,5469.0
2021-07-30 13:10:00,74.28,74.37,74.28,74.36,7217.0,67.3257,67.4073,67.3257,67.3982,7217.0
2021-07-30 13:15:00,74.35,74.38,74.26,74.26,5208.0,67.3892,67.4164,67.3076,67.3076,5208.0
2021-07-30 13:20:00,74.28,74.28,74.15,74.18,9955.0,67.3257,67.3257,67.2079,67.2351,9955.0
2021-07-30 13:25:00,74.17,74.22,74.17,74.2,8674.0,67.226,67.2713,67.226,67.2532,8674.0
2021-07-30 13:30:00,74.19,74.26,74.18,74.25,13929.0,67.2441,67.3076,67.2351,67.2985,13929.0
2021-07-30 13:35:00,74.26,74.39,74.26,74.37,9097.0,67.3076,67.4254,67.3076,67.4073,9097.0
2021-07-30 13:40:00,74.37,74.39,74.31,74.35,8227.0,67.4073,67.4254,67.3529,67.3892,8227.0
2021-07-30 13:45:00,74.33,74.38,74.3,74.34,5884.0,67.371,67.4164,67.3438,67.3801,5884.0
2021-07-30 13:50:00,74.33,74.33,74.25,74.28,5791.0,67.371,67.371,67.2985,67.3257,5791.0
2021-07-30 13:55:00,74.28,74.35,74.27,74.27,8206.0,67.3257,67.3892,67.3167,67.3167,8206.0
2021-07-30 14:00:00,74.28,74.3,74.22,74.24,10394.0,67.3257,67.3438,67.2713,67.2895,10394.0
2021-07-30 14:05:00,74.25,74.3,74.21,74.28,10944.0,67.2985,67.3438,67.2623,67.3257,10944.0
2021-07-30 14:10:00,74.27,74.27,74.18,74.19,8135.0,67.3167,67.3167,67.2351,67.2441,8135.0
2021-07-30 14:15:00,74.19,74.28,74.17,74.28,12042.0,67.2441,67.3257,67.226,67.3257,12042.0
2021-07-30 14:20:00,74.26,74.33,74.25,74.26,6436.0,67.3076,67.371,67.2985,67.3076,6436.0
2021-07-30 14:25:00,74.25,74.27,74.16,74.17,11259.0,67.2985,67.3167,67.217,67.226,11259.0
2021-07-30 14:30:00,74.17,74.17,74.1,74.12,9713.0,67.226,67.226,67.1626,67.1807,9713.0
2021-07-30 14:35:00,74.11,74.13,74.0,74.0,9084.0,67.1716,67.1898,67.0719,67.0719,9084.0
2021-07-30 14:40:00,74.01,74.1,73.97,74.06,10025.0,67.081,67.1626,67.0447,67.1263,10025.0
2021-07-30 14:45:00,74.06,74.11,74.06,74.1,8007.0,67.1263,67.1716,67.1263,67.1626,8007.0
2021-07-30 14:50:00,74.1,74.15,74.1,74.14,10432.0,67.1626,67.2079,67.1626,67.1988,10432.0
2021-07-30 14:55:00,74.14,74.15,74.05,74.12,21816.0,67.1988,67.2079,67.1173,67.1807,21816.0
2021-07-30 15:00:00,74.13,74.22,74.13,74.22,15652.0,67.1898,67.2713,67.1898,67.2713,15652.0
2021-07-30 15:05:00,74.23,74.24,74.13,74.19,18282.0,67.2804,67.2895,67.1898,67.2441,18282.0
2021-07-30 15:10:00,74.2,74.27,74.17,74.2,20986.0,67.2532,67.3167,67.226,67.2532,20986.0
2021-07-30 15:15:00,74.21,74.22,74.13,74.17,20565.0,67.2623,67.2713,67.1898,67.226,20565.0
2021-07-30 15:20:00,74.16,74.17,74.08,74.1,26002.0,67.217,67.226,67.1444,67.1626,26002.0
2021-07-30 15:25:00,74.11,74.16,74.08,74.14,35466.0,67.1716,67.217,67.1444,67.1988,35466.0
2021-07-30 15:30:00,74.13,74.22,74.11,74.21,30991.0,67.1898,67.2713,67.1716,67.2623,30991.0
2021-07-30 15:35:00,74.22,74.23,74.08,74.12,30357.0,67.2713,67.2804,67.1444,67.1807,30357.0
2021-07-30 15:40:00,74.12,74.89,74.1,74.1,103454.0,67.1807,67.8786,67.1626,67.1626,103454.0
2021-07-30 15:45:00,74.1,74.15,74.07,74.13,27910.0,67.1626,67.2079,67.1354,67.1898,27910.0
2021-07-30 15:50:00,74.12,74.2,74.06,74.16,62399.0,67.1807,67.2532,67.1263,67.217,62399.0
2021-07-30 15:55:00,74.15,74.21,74.11,74.2,137617.0,67.2079,67.2623,67.1716,67.2532,137617.0
2021-08-02 09:30:00,74.62,75.1,74.5,74.95,46141.0,67.6339,68.0689,67.5251,67.933,46141.0
2021-08-02 09:35:00,75.06,75.44,75.05,75.17,18512.0,68.0327,68.3771,68.0236,68.1324,18512.0
2021-08-02 09:40:00,75.2,75.43,75.18,75.38,19013.0,68.1596,68.3681,68.1415,68.3227,19013.0
2021-08-02 09:45:00,75.41,75.65,75.4,75.59,13129.0,68.3499,68.5675,68.3409,68.5131,13129.0
2021-08-02 09:50:00,75.6,75.66,75.12,75.12,14050.0,68.5221,68.5765,68.0871,68.0871,14050.0
2021-08-02 09:55:00,75.16,75.18,74.82,74.84,8032.0,68.1233,68.1415,67.8152,67.8333,8032.0
2021-08-02 10:00:00,74.9,74.99,74.69,74.72,10182.0,67.8877,67.9692,67.6973,67.7245,10182.0
2021-08-02 10:05:00,74.73,74.78,74.57,74.74,5428.0,67.7336,67.7789,67.5886,67.7427,5428.0
2021-08-02 10:10:00,74.78,74.78,74.59,74.6,7287.0,67.7789,67.7789,67.6067,67.6158,7287.0
2021-08-02 10:15:00,74.63,74.65,74.34,74.37,10488.0,67.643,67.6611,67.3801,67.4073,10488.0
2021-08-02 10:20:00,74.37,74.41,74.26,74.36,9533.0,67.4073,67.4435,67.3076,67.3982,9533.0
2021-08-02 10:25:00,74.33,74.62,74.32,74.47,10406.0,67.371,67.6339,67.362,67.4979,10406.0
2021-08-02 10:30:00,74.42,74.66,74.42,74.66,8323.0,67.4526,67.6701,67.4526,67.6701,8323.0
2021-08-02 10:35:00,74.71,74.71,74.56,74.58,6558.0,67.7155,67.7155,67.5795,67.5976,6558.0
2021-08-02 10:40:00,74.58,74.58,74.41,74.43,12659.0,67.5976,67.5976,67.4435,67.4617,12659.0
2021-08-02 10:45:00,74.43,74.56,74.43,74.44,9631.0,67.4617,67.5795,67.4617,67.4707,9631.0
2021-08-02 10:50:00,74.42,74.44,74.22,74.24,22121.0,67.4526,67.4707,67.2713,67.2895,22121.0
2021-08-02 10:55:00,74.22,74.22,74.1,74.15,16689.0,67.2713,67.2713,67.1626,67.2079,16689.0
2021-08-02 11:00:00,74.11,74.23,74.1,74.19,8646.0,67.1716,67.2804,67.1626,67.2441,8646.0
2021-08-02 11:05:00,74.18,74.29,74.08,74.08,13652.0,67.2351,67.3348,67.1444,67.1444,13652.0
2021-08-02 11:10:00,74.09,74.12,74.0,74.07,14583.0,67.1535,67.1807,67.0719,67.1354,14583.0
2021-08-02 11:15:00,74.06,74.06,73.86,73.89,8427.0,67.1263,67.1263,66.945,66.9722,8427.0
2021-08-02 11:20:00,73.89,73.93,73.82,73.85,11548.0,66.9722,67.0085,66.9088,66.936,11548.0
2021-08-02 11:25:00,73.86,73.95,73.84,73.86,7554.0,66.945,67.0266,66.9269,66.945,7554.0
2021-08-02 11:30:00,73.85,73.91,73.81,73.9,11497.0,66.936,66.9904,66.8997,66.9813,11497.0
2021-08-02 11:35:00,73.89,73.9,73.7,73.73,15604.0,66.9722,66.9813,66.8,66.8272,15604.0
2021-08-02 11:40:00,73.75,73.76,73.64,73.67,9119.0,66.8453,66.8544,66.7456,66.7728,9119.0
2021-08-02 11:45:00,73.66,73.78,73.63,73.69,44536.0,66.7638,66.8725,66.7366,66.791,44536.0
2021-08-02 11:50:00,73.68,73.68,73.44,73.52,26333.0,66.7819,66.7819,66.5644,66.6369,26333.0
2021-08-02 11:55:00,73.54,73.58,73.35,73.35,10869.0,66.655,66.6913,66.4828,66.4828,10869.0
2021-08-02 12:00:00,73.36,73.52,73.35,73.48,13096.0,66.4919,66.6369,66.4828,66.6006,13096.0
2021-08-02 12:05:00,73.48,73.5,73.36,73.39,8799.0,66.6006,66.6187,66.4919,66.519,8799.0
2021-08-02 12:10:00,73.41,73.45,73.32,73.37,11210.0,66.5372,66.5734,66.4556,66.5009,11210.0
2021-08-02 12:15:00,73.38,73.44,73.33,73.37,22489.0,66.51,66.5644,66.4647,66.5009,22489.0
2021-08-02 12:20:00,73.36,73.36,73.24,73.35,8728.0,66.4919,66.4919,66.3831,66.4828,8728.0
2021-08-02 12:25:00,73.35,73.41,73.31,73.41,7506.0,66.4828,66.5372,66.4465,66.5372,7506.0
2021-08-02 12:30:00,73.41,73.63,73.38,73.63,14520.0,66.5372,66.7366,66.51,66.7366,14520.0
2021-08-02 12:35:00,73.63,73.67,73.54,73.56,22705.0,66.7366,66.7728,66.655,66.6731,22705.0
2021-08-02 12:40:00,73.56,73.57,73.49,73.5,10897.0,66.6731,66.6822,66.6097,66.6187,10897.0
2021-08-02 12:45:00,73.5,73.63,73.47,73.63,16825.0,66.6187,66.7366,66.5916,66.7366,16825.0
2021-08-02 12:50:00,73.62,73.66,73.56,73.57,6654.0,66.7275,66.7638,66.6731,66.6822,6654.0
2021-08-02 12:55:00,73.54,73.56,73.47,73.54,6719.0,66.655,66.6731,66.5916,66.655,6719.0
2021-08-02 13:00:00,73.55,73.62,73.53,73.53,6423.0,66.6641,66.7275,66.6459,66.6459,6423.0
2021-08-02 13:05:00,73.54,73.58,73.51,73.53,7249.0,66.655,66.6913,66.6278,66.6459,7249.0
2021-08-02 13:10:00,73.53,73.74,73.53,73.7,8261.0,66.6459,66.8363,66.6459,66.8,8261.0
2021-08-02 13:15:00,73.69,73.71,73.61,73.7,8199.0,66.791,66.8091,66.7184,66.8,8199.0
2021-08-02 13:20:00,73.71,73.73,73.66,73.66,7742.0,66.8091,66.8272,66.7638,66.7638,7742.0
2021-08-02 13:25:00,73.68,73.71,73.62,73.63,6127.0,66.7819,66.8091,66.7275,66.7366,6127.0
2021-08-02 13:30:00,73.63,73.66,73.59,73.65,4897.0,66.7366,66.7638,66.7003,66.7547,4897.0
2021-08-02 13:35:00,73.65,73.65,73.6,73.6,7785.0,66.7547,66.7547,66.7094,66.7094,7785.0
2021-08-02 13:40:00,73.6,73.69,73.59,73.66,6044.0,66.7094,66.791,66.7003,66.7638,6044.0
2021-08-02 13:45:00,73.66,73.68,73.63,73.67,5933.0,66.7638,66.7819,66.7366,66.7728,5933.0
2021-08-02 13:50:00,73.67,73.67,73.62,73.63,4819.0,66.7728,66.7728,66.7275,66.7366,4819.0
2021-08-02 13:55:00,73.65,73.7,73.63,73.7,9277.0,66.7547,66.8,66.7366,66.8,9277.0
2021-08-02 14:00:00,73.7,73.73,73.63,73.64,9942.0,66.8,66.8272,66.7366,66.7456,9942.0
2021-08-02 14:05:00,73.65,73.75,73.65,73.71,5958.0,66.7547,66.8453,66.7547,66.8091,5958.0
2021-08-02 14:10:00,73.71,73.77,73.69,73.77,6943.0,66.8091,66.8635,66.791,66.8635,6943.0
2021-08-02 14:15:00,73.76,73.77,73.68,73.69,3196.0,66.8544,66.8635,66.7819,66.791,3196.0
2021-08-02 14:20:00,73.69,73.7,73.6,73.62,7940.0,66.791,66.8,66.7094,66.7275,7940.0
2021-08-02 14:25:00,73.57,73.63,73.56,73.62,5186.0,66.6822,66.7366,66.6731,66.7275,5186.0
2021-08-02 14:30:00,73.61,73.67,73.59,73.62,10423.0,66.7184,66.7728,66.7003,66.7275,10423.0
2021-08-02 14:35:00,73.61,73.61,73.56,73.58,6705.0,66.7184,66.7184,66.6731,66.6913,6705.0
2021-08-02 14:40:00,73.59,73.6,73.54,73.56,8201.0,66.7003,66.7094,66.655,66.6731,8201.0
2021-08-02 14:45:00,73.56,73.6,73.52,73.58,7801.0,66.6731,66.7094,66.6369,66.6913,7801.0
2021-08-02 14:50:00,73.56,73.59,73.53,73.56,14709.0,66.6731,66.7003,66.6459,66.6731,14709.0
2021-08-02 14:55:00,73.55,73.56,73.45,73.46,10004.0,66.6641,66.6731,66.5734,66.5825,10004.0
2021-08-02 15:00:00,73.46,73.47,73.39,73.45,11049.0,66.5825,66.5916,66.519,66.5734,11049.0
2021-08-02 15:05:00,73.44,73.47,73.33,73.34,22058.0,66.5644,66.5916,66.4647,66.4737,22058.0
2021-08-02 15:10:00,73.33,73.34,73.26,73.29,22909.0,66.4647,66.4737,66.4012,66.4284,22909.0
2021-08-02 15:15:00,73.29,73.34,73.28,73.34,14228.0,66.4284,66.4737,66.4193,66.4737,14228.0
2021-08-02 15:20:00,73.34,73.38,73.27,73.29,23581.0,66.4737,66.51,66.4103,66.4284,23581.0
2021-08-02 15:25:00,73.29,73.37,73.2,73.36,30766.0,66.4284,66.5009,66.3468,66.4919,30766.0
2021-08-02 15:30:00,73.36,73.37,73.29,73.36,23208.0,66.4919,66.5009,66.4284,66.4919,23208.0
2021-08-02 15:35:00,73.35,73.47,73.33,73.46,17161.0,66.4828,66.5916,66.4647,66.5825,17161.0
2021-08-02 15:40:00,73.47,73.51,73.4,73.4,25651.0,66.5916,66.6278,66.5281,66.5281,25651.0
2021-08-02 15:45:00,73.4,73.45,73.33,73.36,24495.0,66.5281,66.5734,66.4647,66.4919,24495.0
2021-08-02 15:50:00,73.35,73.41,73.22,73.27,51103.0,66.4828,66.5372,66.365,66.4103,51103.0
2021-08-02 15:55:00,73.26,73.26,73.15,73.19,111976.0,66.4012,66.4012,66.3015,66.3378,111976.0
2021-08-03 09:30:00,73.36,73.45,73.02,73.02,28338.0,66.4919,66.5734,66.1837,66.1837,28338.0
2021-08-03 09:35:00,73.07,73.07,72.65,72.65,6160.0,66.229,66.229,65.8483,65.8483,6160.0
2021-08-03 09:40:00,72.58,72.58,72.06,72.22,16990.0,65.7849,65.7849,65.3136,65.4586,16990.0
2021-08-03 09:45:00,72.19,72.19,71.8,71.82,26159.0,65.4314,65.4314,65.0779,65.096,26159.0
2021-08-03 09:50:00,71.79,72.08,71.71,71.78,27886.0,65.0688,65.3317,64.9963,65.0598,27886.0
2021-08-03 09:55:00,71.77,72.05,71.66,72.02,23143.0,65.0507,65.3045,64.951,65.2773,23143.0
2021-08-03 10:00:00,72.07,72.18,71.8,71.94,36012.0,65.3226,65.4223,65.0779,65.2048,36012.0
2021-08-03 10:05:00,71.97,72.01,71.75,71.97,23997.0,65.232,65.2682,65.0326,65.232,23997.0
2021-08-03 10:10:00,71.97,72.03,71.86,71.88,18549.0,65.232,65.2864,65.1323,65.1504,18549.0
2021-08-03 10:15:00,71.89,72.05,71.88,72.02,30112.0,65.1595,65.3045,65.1504,65.2773,30112.0
2021-08-03 10:20:00,71.98,71.98,71.75,71.94,14800.0,65.2411,65.2411,65.0326,65.2048,14800.0
2021-08-03 10:25:00,71.95,72.34,71.89,72.24,11059.0,65.2139,65.5673,65.1595,65.4767,11059.0
2021-08-03 10:30:00,72.26,72.31,72.03,72.08,9520.0,65.4948,65.5402,65.2864,65.3317,9520.0
2021-08-03 10:35:00,72.06,72.13,71.87,72.01,11715.0,65.3136,65.377,65.1414,65.2682,11715.0
2021-08-03 10:40:00,72.02,72.06,71.82,71.84,8423.0,65.2773,65.3136,65.096,65.1142,8423.0
2021-08-03 10:45:00,71.88,72.11,71.84,72.11,51132.0,65.1504,65.3589,65.1142,65.3589,51132.0
2021-08-03 10:50:00,72.1,72.13,71.83,71.83,10509.0,65.3498,65.377,65.1051,65.1051,10509.0
2021-08-03 10:55:00,71.81,71.9,71.79,71.82,19504.0,65.087,65.1685,65.0688,65.096,19504.0
2021-08-03 11:00:00,71.79,71.84,71.63,71.73,20830.0,65.0688,65.1142,64.9238,65.0145,20830.0
2021-08-03 11:05:00,71.75,71.8,71.55,71.7,13681.0,65.0326,65.0779,64.8513,64.9873,13681.0
2021-08-03 11:10:00,71.68,71.86,71.62,71.84,23423.0,64.9691,65.1323,64.9148,65.1142,23423.0
2021-08-03 11:15:00,71.84,71.84,71.67,71.68,11775.0,65.1142,65.1142,64.9601,64.9691,11775.0
2021-08-03 11:20:00,71.67,71.69,71.58,71.64,34064.0,64.9601,64.9782,64.8785,64.9329,34064.0
2021-08-03 11:25:00,71.67,71.95,71.67,71.94,11882.0,64.9601,65.2139,64.9601,65.2048,11882.0
2021-08-03 11:30:00,71.95,72.17,71.93,72.17,20345.0,65.2139,65.4133,65.1957,65.4133,20345.0
2021-08-03 11:35:00,72.15,72.32,72.11,72.26,16137.0,65.3951,65.5492,65.3589,65.4948,16137.0
2021-08-03 11:40:00,72.26,72.36,72.22,72.31,23662.0,65.4948,65.5855,65.4586,65.5402,23662.0
2021-08-03 11:45:00,72.31,72.32,72.23,72.23,26674.0,65.5402,65.5492,65.4676,65.4676,26674.0
2021-08-03 11:50:00,72.24,72.3,72.22,72.26,14575.0,65.4767,65.5311,65.4586,65.4948,14575.0
2021-08-03 11:55:00,72.25,72.29,72.14,72.2,21469.0,65.4858,65.522,65.3861,65.4405,21469.0
2021-08-03 12:00:00,72.2,72.29,72.19,72.27,25485.0,65.4405,65.522,65.4314,65.5039,25485.0
2021-08-03 12:05:00,72.28,72.37,72.21,72.27,19796.0,65.513,65.5945,65.4495,65.5039,19796.0
2021-08-03 12:10:00,72.3,72.32,72.18,72.18,12512.0,65.5311,65.5492,65.4223,65.4223,12512.0
2021-08-03 12:15:00,72.13,72.13,71.97,71.97,15832.0,65.377,65.377,65.232,65.232,15832.0
2021-08-03 12:20:00,71.97,72.15,71.96,72.1,35877.0,65.232,65.3951,65.2229,65.3498,35877.0
2021-08-03 12:25:00,72.12,72.16,72.06,72.09,8542.0,65.3679,65.4042,65.3136,65.3408,8542.0
2021-08-03 12:30:00,72.08,72.08,71.9,71.98,15095.0,65.3317,65.3317,65.1685,65.2411,15095.0
2021-08-03 12:35:00,71.98,72.04,71.93,72.02,6854.0,65.2411,65.2954,65.1957,65.2773,6854.0
2021-08-03 12:40:00,72.01,72.01,71.91,71.92,7914.0,65.2682,65.2682,65.1776,65.1867,7914.0
2021-08-03 12:45:00,71.92,71.92,71.86,71.89,7150.0,65.1867,65.1867,65.1323,65.1595,7150.0
2021-08-03 12:50:00,71.89,71.98,71.88,71.97,8006.0,65.1595,65.2411,65.1504,65.232,8006.0
2021-08-03 12:55:00,71.97,72.03,71.86,71.86,28565.0,65.232,65.2864,65.1323,65.1323,28565.0
2021-08-03 13:00:00,71.86,71.87,71.79,71.79,16067.0,65.1323,65.1414,65.0688,65.0688,16067.0
2021-08-03 13:05:00,71.79,71.84,71.77,71.82,10826.0,65.0688,65.1142,65.0507,65.096,10826.0
2021-08-03 13:10:00,71.83,71.83,71.68,71.74,13382.0,65.1051,65.1051,64.9691,65.0235,13382.0
2021-08-03 13:15:00,71.74,71.82,71.71,71.82,8130.0,65.0235,65.096,64.9963,65.096,8130.0
2021-08-03 13:20:00,71.82,71.83,71.76,71.77,8303.0,65.096,65.1051,65.0416,65.0507,8303.0
2021-08-03 13:25:00,71.76,71.85,71.72,71.83,8834.0,65.0416,65.1232,65.0054,65.1051,8834.0
2021-08-03 13:30:00,71.82,71.82,71.66,71.67,33909.0,65.096,65.096,64.951,64.9601,33909.0
2021-08-03 13:35:00,71.67,71.73,71.65,71.7,9868.0,64.9601,65.0145,64.9419,64.9873,9868.0
2021-08-03 13:40:00,71.7,71.86,71.68,71.75,19497.0,64.9873,65.1323,64.9691,65.0326,19497.0
2021-08-03 13:45:00,71.76,71.76,71.61,71.72,20549.0,65.0416,65.0416,64.9057,65.0054,20549.0
2021-08-03 13:50:00,71.72,72.08,71.71,72.07,15028.0,65.0054,65.3317,64.9963,65.3226,15028.0
2021-08-03 13:55:00,72.07,72.1,72.02,72.03,15730.0,65.3226,65.3498,65.2773,65.2864,15730.0
2021-08-03 14:00:00,72.02,72.07,71.95,72.02,26885.0,65.2773,65.3226,65.2139,65.2773,26885.0
2021-08-03 14:05:00,72.01,72.05,71.77,71.82,15655.0,65.2682,65.3045,65.0507,65.096,15655.0
2021-08-03 14:10:00,71.82,71.91,71.8,71.85,13181.0,65.096,65.1776,65.0779,65.1232,13181.0
2021-08-03 14:15:00,71.84,71.86,71.69,71.71,14049.0,65.1142,65.1323,64.9782,64.9963,14049.0
2021-08-03 14:20:00,71.69,71.86,71.65,71.81,33096.0,64.9782,65.1323,64.9419,65.087,33096.0
2021-08-03 14:25:00,71.81,71.96,71.8,71.93,14801.0,65.087,65.2229,65.0779,65.1957,14801.0
2021-08-03 14:30:00,71.93,72.01,71.93,71.99,18431.0,65.1957,65.2682,65.1957,65.2501,18431.0
2021-08-03 14:35:00,72.0,72.14,71.91,72.12,14252.0,65.2592,65.3861,65.1776,65.3679,14252.0
2021-08-03 14:40:00,72.14,72.23,72.14,72.19,26877.0,65.3861,65.4676,65.3861,65.4314,26877.0
2021-08-03 14:45:00,72.19,72.2,71.92,71.93,20708.0,65.4314,65.4405,65.1867,65.1957,20708.0
2021-08-03 14:50:00,71.9,71.91,71.78,71.81,14597.0,65.1685,65.1776,65.0598,65.087,14597.0
2021-08-03 14:55:00,71.8,71.85,71.77,71.8,15826.0,65.0779,65.1232,65.0507,65.0779,15826.0
2021-08-03 15:00:00,71.8,71.84,71.75,71.84,20755.0,65.0779,65.1142,65.0326,65.1142,20755.0
2021-08-03 15:05:00,71.84,72.01,71.83,71.99,16516.0,65.1142,65.2682,65.1051,65.2501,16516.0
2021-08-03 15:10:00,71.99,72.05,71.98,72.05,30000.0,65.2501,65.3045,65.2411,65.3045,30000.0
2021-08-03 15:15:00,72.05,72.22,72.05,72.2,16871.0,65.3045,65.4586,65.3045,65.4405,16871.0
2021-08-03 15:20:00,72.2,72.3,72.17,72.29,17411.0,65.4405,65.5311,65.4133,65.522,17411.0
2021-08-03 15:25:00,72.29,72.41,72.25,72.4,20231.0,65.522,65.6308,65.4858,65.6217,20231.0
2021-08-03 15:30:00,72.38,72.5,72.34,72.48,34610.0,65.6036,65.7124,65.5673,65.6942,34610.0
2021-08-03 15:35:00,72.47,72.56,72.46,72.5,56616.0,65.6852,65.7668,65.6761,65.7124,56616.0
2021-08-03 15:40:00,72.49,72.59,72.49,72.53,60079.0,65.7033,65.7939,65.7033,65.7396,60079.0
2021-08-03 15:45:00,72.52,72.6,72.52,72.58,64408.0,65.7305,65.803,65.7305,65.7849,64408.0
2021-08-03 15:50:00,72.59,72.59,72.45,72.5,52361.0,65.7939,65.7939,65.667,65.7124,52361.0
2021-08-03 15:55:00,72.5,72.59,72.47,72.58,140010.0,65.7124,65.7939,65.6852,65.7849,140010.0
2021-08-04 09:30:00,71.88,72.22,71.56,72.08,25989.0,65.1504,65.4586,64.8604,65.3317,25989.0
2021-08-04 09:35:00,72.09,72.29,71.84,72.24,8575.0,65.3408,65.522,65.1142,65.4767,8575.0
2021-08-04 09:40:00,72.28,72.29,71.77,71.84,10705.0,65.513,65.522,65.0507,65.1142,10705.0
2021-08-04 09:45:00,71.9,71.91,71.71,71.88,11159.0,65.1685,65.1776,64.9963,65.1504,11159.0
2021-08-04 09:50:00,71.88,72.12,71.79,71.81,17047.0,65.1504,65.3679,65.0688,65.087,17047.0
2021-08-04 09:55:00,71.81,71.81,71.59,71.65,8356.0,65.087,65.087,64.8876,64.9419,8356.0
2021-08-04 10:00:00,71.71,71.79,71.61,71.75,14030.0,64.9963,65.0688,64.9057,65.0326,14030.0
2021-08-04 10:05:00,71.78,71.91,71.68,71.91,15097.0,65.0598,65.1776,64.9691,65.1776,15097.0
2021-08-04 10:10:00,71.88,72.06,71.84,72.0,9027.0,65.1504,65.3136,65.1142,65.2592,9027.0
2021-08-04 10:15:00,71.99,72.09,71.96,72.06,7026.0,65.2501,65.3408,65.2229,65.3136,7026.0
2021-08-04 10:20:00,72.04,72.12,71.99,72.01,34075.0,65.2954,65.3679,65.2501,65.2682,34075.0
2021-08-04 10:25:00,72.02,72.22,72.02,72.04,22711.0,65.2773,65.4586,65.2773,65.2954,22711.0
2021-08-04 10:30:00,72.03,72.06,71.72,71.82,19818.0,65.2864,65.3136,65.0054,65.096,19818.0
2021-08-04 10:35:00,71.86,71.88,71.75,71.85,9477.0,65.1323,65.1504,65.0326,65.1232,9477.0
2021-08-04 10:40:00,71.85,71.93,71.81,71.89,9199.0,65.1232,65.1957,65.087,65.1595,9199.0
2021-08-04 10:45:00,71.85,71.96,71.79,71.86,8405.0,65.1232,65.2229,65.0688,65.1323,8405.0
2021-08-04 10:50:00,71.86,71.96,71.79,71.81,14975.0,65.1323,65.2229,65.0688,65.087,14975.0
2021-08-04 10:55:00,71.8,71.81,71.68,71.72,11362.0,65.0779,65.087,64.9691,65.0054,11362.0
2021-08-04 11:00:00,71.69,71.71,71.59,71.7,12877.0,64.9782,64.9963,64.8876,64.9873,12877.0
2021-08-04 11:05:00,71.7,72.07,71.7,72.04,12394.0,64.9873,65.3226,64.9873,65.2954,12394.0
2021-08-04 11:10:00,72.05,72.14,71.96,72.11,55248.0,65.3045,65.3861,65.2229,65.3589,55248.0
2021-08-04 11:15:00,72.12,72.19,72.07,72.07,12483.0,65.3679,65.4314,65.3226,65.3226,12483.0
2021-08-04 11:20:00,72.09,72.14,71.91,71.96,16518.0,65.3408,65.3861,65.1776,65.2229,16518.0
2021-08-04 11:25:00,71.95,71.95,71.84,71.85,14509.0,65.2139,65.2139,65.1142,65.1232,14509.0
2021-08-04 11:30:00,71.81,71.81,71.71,71.8,22878.0,65.087,65.087,64.9963,65.0779,22878.0
2021-08-04 11:35:00,71.82,71.82,71.68,71.72,8705.0,65.096,65.096,64.9691,65.0054,8705.0
2021-08-04 11:40:00,71.72,71.72,71.54,71.59,14997.0,65.0054,65.0054,64.8422,64.8876,14997.0
2021-08-04 11:45:00,71.6,71.61,71.55,71.57,15990.0,64.8966,64.9057,64.8513,64.8694,15990.0
2021-08-04 11:50:00,71.56,71.63,71.51,71.62,11910.0,64.8604,64.9238,64.8151,64.9148,11910.0
2021-08-04 11:55:00,71.62,71.7,71.5,71.57,13696.0,64.9148,64.9873,64.806,64.8694,13696.0
2021-08-04 12:00:00,71.58,71.67,71.55,71.65,12358.0,64.8785,64.9601,64.8513,64.9419,12358.0
2021-08-04 12:05:00,71.63,71.63,71.57,71.58,12204.0,64.9238,64.9238,64.8694,64.8785,12204.0
2021-08-04 12:10:00,71.57,71.59,71.49,71.53,9975.0,64.8694,64.8876,64.7969,64.8332,9975.0
2021-08-04 12:15:00,71.55,71.6,71.51,71.51,8857.0,64.8513,64.8966,64.8151,64.8151,8857.0
2021-08-04 12:20:00,71.52,71.58,71.48,71.49,10291.0,64.8241,64.8785,64.7879,64.7969,10291.0
2021-08-04 12:25:00,71.48,71.48,71.3,71.35,15731.0,64.7879,64.7879,64.6247,64.67,15731.0
2021-08-04 12:30:00,71.34,71.41,71.29,71.38,12914.0,64.661,64.7244,64.6157,64.6972,12914.0
2021-08-04 12:35:00,71.38,71.56,71.37,71.56,8822.0,64.6972,64.8604,64.6882,64.8604,8822.0
2021-08-04 12:40:00,71.55,71.56,71.43,71.5,8379.0,64.8513,64.8604,64.7425,64.806,8379.0
2021-08-04 12:45:00,71.49,71.53,71.45,71.53,4700.0,64.7969,64.8332,64.7607,64.8332,4700.0
2021-08-04 12:50:00,71.51,71.54,71.48,71.53,4686.0,64.8151,64.8422,64.7879,64.8332,4686.0
2021-08-04 12:55:00,71.55,71.55,71.5,71.55,6500.0,64.8513,64.8513,64.806,64.8513,6500.0
2021-08-04 13:00:00,71.54,71.58,71.48,71.5,9398.0,64.8422,64.8785,64.7879,64.806,9398.0
2021-08-04 13:05:00,71.48,71.59,71.48,71.55,5898.0,64.7879,64.8876,64.7879,64.8513,5898.0
2021-08-04 13:10:00,71.56,71.62,71.51,71.51,6204.0,64.8604,64.9148,64.8151,64.8151,6204.0
2021-08-04 13:15:00,71.51,71.53,71.48,71.48,4201.0,64.8151,64.8332,64.7879,64.7879,4201.0
2021-08-04 13:20:00,71.49,71.51,71.45,71.45,8183.0,64.7969,64.8151,64.7607,64.7607,8183.0
2021-08-04 13:25:00,71.44,71.47,71.39,71.45,8077.0,64.7516,64.7788,64.7063,64.7607,8077.0
2021-08-04 13:30:00,71.43,71.59,71.43,71.59,10378.0,64.7425,64.8876,64.7425,64.8876,10378.0
2021-08-04 13:35:00,71.59,71.62,71.49,71.5,13340.0,64.8876,64.9148,64.7969,64.806,13340.0
2021-08-04 13:40:00,71.49,71.49,71.39,71.42,11046.0,64.7969,64.7969,64.7063,64.7335,11046.0
2021-08-04 13:45:00,71.4,71.43,71.33,71.41,8151.0,64.7154,64.7425,64.6519,64.7244,8151.0
2021-08-04 13:50:00,71.41,71.43,71.37,71.42,11392.0,64.7244,64.7425,64.6882,64.7335,11392.0
2021-08-04 13:55:00,71.43,71.58,71.43,71.56,10394.0,64.7425,64.8785,64.7425,64.8604,10394.0
2021-08-04 14:00:00,71.56,71.61,71.53,71.57,7209.0,64.8604,64.9057,64.8332,64.8694,7209.0
2021-08-04 14:05:00,71.58,71.6,71.52,71.56,8521.0,64.8785,64.8966,64.8241,64.8604,8521.0
2021-08-04 14:10:00,71.56,71.57,71.48,71.5,16391.0,64.8604,64.8694,64.7879,64.806,16391.0
2021-08-04 14:15:00,71.5,71.53,71.45,71.46,10579.0,64.806,64.8332,64.7607,64.7697,10579.0
2021-08-04 14:20:00,71.45,71.49,71.42,71.45,12126.0,64.7607,64.7969,64.7335,64.7607,12126.0
2021-08-04 14:25:00,71.45,71.51,71.44,71.47,8691.0,64.7607,64.8151,64.7516,64.7788,8691.0
2021-08-04 14:30:00,71.45,71.47,71.42,71.43,17307.0,64.7607,64.7788,64.7335,64.7425,17307.0
2021-08-04 14:35:00,71.43,71.5,71.43,71.49,14000.0,64.7425,64.806,64.7425,64.7969,14000.0
2021-08-04 14:40:00,71.5,71.61,71.46,71.5,26851.0,64.806,64.9057,64.7697,64.806,26851.0
2021-08-04 14:45:00,71.49,71.51,71.44,71.47,15342.0,64.7969,64.8151,64.7516,64.7788,15342.0
2021-08-04 14:50:00,71.47,71.49,71.41,71.46,12682.0,64.7788,64.7969,64.7244,64.7697,12682.0
2021-08-04 14:55:00,71.47,71.58,71.43,71.56,16503.0,64.7788,64.8785,64.7425,64.8604,16503.0
2021-08-04 15:00:00,71.55,71.56,71.46,71.54,18967.0,64.8513,64.8604,64.7697,64.8422,18967.0
2021-08-04 15:05:00,71.54,71.61,71.54,71.61,11968.0,64.8422,64.9057,64.8422,64.9057,11968.0
2021-08-04 15:10:00,71.62,71.64,71.54,71.54,16058.0,64.9148,64.9329,64.8422,64.8422,16058.0
2021-08-04 15:15:00,71.53,71.59,71.5,71.58,12560.0,64.8332,64.8876,64.806,64.8785,12560.0
2021-08-04 15:20:00,71.58,71.7,71.58,71.66,15336.0,64.8785,64.9873,64.8785,64.951,15336.0
2021-08-04 15:25:00,71.67,71.78,71.67,71.78,15837.0,64.9601,65.0598,64.9601,65.0598,15837.0
2021-08-04 15:30:00,71.78,71.79,71.66,71.73,27529.0,65.0598,65.0688,64.951,65.0145,27529.0
2021-08-04 15:35:00,71.73,71.82,71.73,71.8,27108.0,65.0145,65.096,65.0145,65.0779,27108.0
2021-08-04 15:40:00,71.81,71.82,71.73,71.78,38274.0,65.087,65.096,65.0145,65.0598,38274.0
2021-08-04 15:45:00,71.78,71.82,71.74,71.77,41024.0,65.0598,65.096,65.0235,65.0507,41024.0
2021-08-04 15:50:00,71.78,71.81,71.71,71.73,69040.0,65.0598,65.087,64.9963,65.0145,69040.0
2021-08-04 15:55:00,71.72,71.85,71.71,71.75,181598.0,65.0054,65.1232,64.9963,65.0326,181598.0
2021-08-05 09:30:00,72.26,72.77,72.08,72.69,22561.0,65.4948,65.9571,65.3317,65.8846,22561.0
2021-08-05 09:35:00,72.71,72.85,72.6,72.68,4180.0,65.9027,66.0296,65.803,65.8755,4180.0
2021-08-05 09:40:00,72.73,72.92,72.66,72.86,10698.0,65.9208,66.093,65.8574,66.0387,10698.0
2021-08-05 09:45:00,72.94,72.94,72.57,72.6,8275.0,66.1112,66.1112,65.7758,65.803,8275.0
2021-08-05 09:50:00,72.63,72.86,72.59,72.75,10264.0,65.8302,66.0387,65.7939,65.939,10264.0
2021-08-05 09:55:00,72.76,72.9,72.69,72.81,10304.0,65.948,66.0749,65.8846,65.9933,10304.0
2021-08-05 10:00:00,72.86,72.92,72.75,72.92,15259.0,66.0387,66.093,65.939,66.093,15259.0
2021-08-05 10:05:00,72.92,73.0,72.89,72.9,15593.0,66.093,66.1656,66.0659,66.0749,15593.0
2021-08-05 10:10:00,72.87,72.96,72.73,72.89,14601.0,66.0477,66.1293,65.9208,66.0659,14601.0
2021-08-05 10:15:00,72.87,72.88,72.55,72.56,11594.0,66.0477,66.0568,65.7577,65.7668,11594.0
2021-08-05 10:20:00,72.55,72.87,72.55,72.8,5730.0,65.7577,66.0477,65.7577,65.9843,5730.0
2021-08-05 10:25:00,72.81,72.92,72.7,72.71,6323.0,65.9933,66.093,65.8936,65.9027,6323.0
2021-08-05 10:30:00,72.68,72.73,72.59,72.7,9675.0,65.8755,65.9208,65.7939,65.8936,9675.0
2021-08-05 10:35:00,72.69,72.76,72.6,72.63,26473.0,65.8846,65.948,65.803,65.8302,26473.0
2021-08-05 10:40:00,72.62,72.68,72.57,72.58,4979.0,65.8211,65.8755,65.7758,65.7849,4979.0
2021-08-05 10:45:00,72.6,72.7,72.54,72.64,7425.0,65.803,65.8936,65.7486,65.8393,7425.0
2021-08-05 10:50:00,72.64,72.65,72.6,72.61,3492.0,65.8393,65.8483,65.803,65.8121,3492.0
2021-08-05 10:55:00,72.61,72.65,72.57,72.65,6391.0,65.8121,65.8483,65.7758,65.8483,6391.0
2021-08-05 11:00:00,72.67,72.67,72.56,72.57,5643.0,65.8665,65.8665,65.7668,65.7758,5643.0
2021-08-05 11:05:00,72.56,72.7,72.53,72.7,10003.0,65.7668,65.8936,65.7396,65.8936,10003.0
2021-08-05 11:10:00,72.76,72.78,72.69,72.72,18109.0,65.948,65.9662,65.8846,65.9118,18109.0
2021-08-05 11:15:00,72.73,72.98,72.71,72.91,13080.0,65.9208,66.1474,65.9027,66.084,13080.0
2021-08-05 11:20:00,72.92,72.95,72.87,72.92,4952.0,66.093,66.1202,66.0477,66.093,4952.0
2021-08-05 11:25:00,72.96,72.99,72.81,72.9,45507.0,66.1293,66.1565,65.9933,66.0749,45507.0
2021-08-05 11:30:00,72.88,72.94,72.85,72.91,8382.0,66.0568,66.1112,66.0296,66.084,8382.0
2021-08-05 11:35:00,72.92,72.92,72.82,72.85,6059.0,66.093,66.093,66.0024,66.0296,6059.0
2021-08-05 11:40:00,72.85,72.88,72.71,72.76,7100.0,66.0296,66.0568,65.9027,65.948,7100.0
2021-08-05 11:45:00,72.74,72.8,72.71,72.79,6507.0,65.9299,65.9843,65.9027,65.9752,6507.0
2021-08-05 11:50:00,72.79,72.87,72.79,72.87,8119.0,65.9752,66.0477,65.9752,66.0477,8119.0
2021-08-05 11:55:00,72.86,72.89,72.79,72.84,11235.0,66.0387,66.0659,65.9752,66.0205,11235.0
2021-08-05 12:00:00,72.86,72.9,72.79,72.81,53411.0,66.0387,66.0749,65.9752,65.9933,53411.0
2021-08-05 12:05:00,72.8,72.83,72.71,72.74,10045.0,65.9843,66.0115,65.9027,65.9299,10045.0
2021-08-05 12:10:00,72.74,72.74,72.71,72.74,3881.0,65.9299,65.9299,65.9027,65.9299,3881.0
2021-08-05 12:15:00,72.75,72.78,72.72,72.73,10353.0,65.939,65.9662,65.9118,65.9208,10353.0
2021-08-05 12:20:00,72.73,72.78,72.72,72.73,11504.0,65.9208,65.9662,65.9118,65.9208,11504.0
2021-08-05 12:25:00,72.72,72.74,72.67,72.69,9787.0,65.9118,65.9299,65.8665,65.8846,9787.0
2021-08-05 12:30:00,72.69,72.69,72.62,72.66,9746.0,65.8846,65.8846,65.8211,65.8574,9746.0
2021-08-05 12:35:00,72.67,72.74,72.66,72.72,20035.0,65.8665,65.9299,65.8574,65.9118,20035.0
2021-08-05 12:40:00,72.72,72.75,72.68,72.72,7719.0,65.9118,65.939,65.8755,65.9118,7719.0
2021-08-05 12:45:00,72.71,72.71,72.59,72.61,4923.0,65.9027,65.9027,65.7939,65.8121,4923.0
2021-08-05 12:50:00,72.61,72.61,72.53,72.56,7302.0,65.8121,65.8121,65.7396,65.7668,7302.0
2021-08-05 12:55:00,72.57,72.62,72.55,72.61,10904.0,65.7758,65.8211,65.7577,65.8121,10904.0
2021-08-05 13:00:00,72.61,72.67,72.59,72.63,14344.0,65.8121,65.8665,65.7939,65.8302,14344.0
2021-08-05 13:05:00,72.63,72.65,72.61,72.63,7038.0,65.8302,65.8483,65.8121,65.8302,7038.0
2021-08-05 13:10:00,72.64,72.65,72.58,72.59,9985.0,65.8393,65.8483,65.7849,65.7939,9985.0
2021-08-05 13:15:00,72.6,72.65,72.58,72.65,6413.0,65.803,65.8483,65.7849,65.8483,6413.0
2021-08-05 13:20:00,72.65,72.7,72.63,72.66,25931.0,65.8483,65.8936,65.8302,65.8574,25931.0
2021-08-05 13:25:00,72.66,72.81,72.65,72.81,31930.0,65.8574,65.9933,65.8483,65.9933,31930.0
2021-08-05 13:30:00,72.82,72.85,72.77,72.78,12900.0,66.0024,66.0296,65.9571,65.9662,12900.0
2021-08-05 13:35:00,72.8,72.88,72.8,72.88,9445.0,65.9843,66.0568,65.9843,66.0568,9445.0
2021-08-05 13:40:00,72.89,72.96,72.88,72.96,7774.0,66.0659,66.1293,66.0568,66.1293,7774.0
2021-08-05 13:45:00,72.95,73.06,72.94,73.06,13290.0,66.1202,66.2199,66.1112,66.2199,13290.0
2021-08-05 13:50:00,73.06,73.13,73.06,73.11,8591.0,66.2199,66.2834,66.2199,66.2653,8591.0
2021-08-05 13:55:00,73.12,73.18,73.07,73.18,13689.0,66.2743,66.3287,66.229,66.3287,13689.0
2021-08-05 14:00:00,73.19,73.26,73.16,73.23,22024.0,66.3378,66.4012,66.3106,66.374,22024.0
2021-08-05 14:05:00,73.24,73.24,73.09,73.11,10864.0,66.3831,66.3831,66.2471,66.2653,10864.0
2021-08-05 14:10:00,73.12,73.14,73.1,73.13,7891.0,66.2743,66.2924,66.2562,66.2834,7891.0
2021-08-05 14:15:00,73.14,73.25,73.14,73.22,14249.0,66.2924,66.3922,66.2924,66.365,14249.0
2021-08-05 14:20:00,73.22,73.23,73.15,73.16,13193.0,66.365,66.374,66.3015,66.3106,13193.0
2021-08-05 14:25:00,73.15,73.2,73.08,73.14,14620.0,66.3015,66.3468,66.2381,66.2924,14620.0
2021-08-05 14:30:00,73.13,73.21,73.13,73.19,14551.0,66.2834,66.3559,66.2834,66.3378,14551.0
2021-08-05 14:35:00,73.18,73.24,73.17,73.2,10029.0,66.3287,66.3831,66.3196,66.3468,10029.0
2021-08-05 14:40:00,73.2,73.22,73.13,73.14,8448.0,66.3468,66.365,66.2834,66.2924,8448.0
2021-08-05 14:45:00,73.13,73.15,73.1,73.12,10347.0,66.2834,66.3015,66.2562,66.2743,10347.0
2021-08-05 14:50:00,73.13,73.15,73.11,73.14,10043.0,66.2834,66.3015,66.2653,66.2924,10043.0
2021-08-05 14:55:00,73.13,73.14,73.05,73.05,10847.0,66.2834,66.2924,66.2109,66.2109,10847.0
2021-08-05 15:00:00,73.06,73.15,73.03,73.15,18706.0,66.2199,66.3015,66.1927,66.3015,18706.0
2021-08-05 15:05:00,73.14,73.23,73.13,73.18,12675.0,66.2924,66.374,66.2834,66.3287,12675.0
2021-08-05 15:10:00,73.15,73.15,73.09,73.13,5588.0,66.3015,66.3015,66.2471,66.2834,5588.0
2021-08-05 15:15:00,73.13,73.2,73.12,73.13,14528.0,66.2834,66.3468,66.2743,66.2834,14528.0
2021-08-05 15:20:00,73.15,73.21,73.14,73.2,9750.0,66.3015,66.3559,66.2924,66.3468,9750.0
2021-08-05 15:25:00,73.19,73.25,73.18,73.21,21883.0,66.3378,66.3922,66.3287,66.3559,21883.0
2021-08-05 15:30:00,73.22,73.39,73.21,73.39,25555.0,66.365,66.519,66.3559,66.519,25555.0
2021-08-05 15:35:00,73.39,73.4,73.28,73.28,29332.0,66.519,66.5281,66.4193,66.4193,29332.0
2021-08-05 15:40:00,73.28,73.36,73.26,73.28,45429.0,66.4193,66.4919,66.4012,66.4193,45429.0
2021-08-05 15:45:00,73.27,73.43,73.26,73.42,51783.0,66.4103,66.5553,66.4012,66.5462,51783.0
2021-08-05 15:50:00,73.43,73.49,73.37,73.39,85666.0,66.5553,66.6097,66.5009,66.519,85666.0
2021-08-05 15:55:00,73.38,73.55,73.37,73.51,162037.0,66.51,66.6641,66.5009,66.6278,162037.0
2021-08-06 09:30:00,74.16,74.37,74.16,74.19,22671.0,67.217,67.4073,67.217,67.2441,22671.0
2021-08-06 09:35:00,74.12,74.12,73.81,73.89,8613.0,67.1807,67.1807,66.8997,66.9722,8613.0
2021-08-06 09:40:00,73.97,74.47,73.93,74.47,25825.0,67.0447,67.4979,67.0085,67.4979,25825.0
2021-08-06 09:45:00,74.45,74.56,74.28,74.32,20586.0,67.4798,67.5795,67.3257,67.362,20586.0
2021-08-06 09:50:00,74.32,74.33,74.13,74.21,9793.0,67.362,67.371,67.1898,67.2623,9793.0
2021-08-06 09:55:00,74.19,74.36,74.11,74.3,15246.0,67.2441,67.3982,67.1716,67.3438,15246.0
2021-08-06 10:00:00,74.31,74.39,74.18,74.25,64854.0,67.3529,67.4254,67.2351,67.2985,64854.0
2021-08-06 10:05:00,74.26,74.27,74.03,74.03,8502.0,67.3076,67.3167,67.0991,67.0991,8502.0
2021-08-06 10:10:00,74.05,74.17,73.99,74.15,12058.0,67.1173,67.226,67.0629,67.2079,12058.0
2021-08-06 10:15:00,74.16,74.2,74.08,74.2,8051.0,67.217,67.2532,67.1444,67.2532,8051.0
2021-08-06 10:20:00,74.21,74.38,74.15,74.36,20663.0,67.2623,67.4164,67.2079,67.3982,20663.0
2021-08-06 10:25:00,74.37,74.46,74.22,74.26,12688.0,67.4073,67.4889,67.2713,67.3076,12688.0
2021-08-06 10:30:00,74.23,74.23,73.81,73.91,37471.0,67.2804,67.2804,66.8997,66.9904,37471.0
2021-08-06 10:35:00,73.9,73.97,73.78,73.81,9411.0,66.9813,67.0447,66.8725,66.8997,9411.0
2021-08-06 10:40:00,73.81,73.82,73.59,73.63,7112.0,66.8997,66.9088,66.7003,66.7366,7112.0
2021-08-06 10:45:00,73.62,73.86,73.62,73.76,13774.0,66.7275,66.945,66.7275,66.8544,13774.0
2021-08-06 10:50:00,73.73,73.79,73.68,73.73,10862.0,66.8272,66.8816,66.7819,66.8272,10862.0
2021-08-06 10:55:00,73.73,73.84,73.72,73.83,8663.0,66.8272,66.9269,66.8181,66.9179,8663.0
2021-08-06 11:00:00,73.83,73.9,73.75,73.9,29563.0,66.9179,66.9813,66.8453,66.9813,29563.0
2021-08-06 11:05:00,73.88,74.07,73.87,73.97,10613.0,66.9632,67.1354,66.9541,67.0447,10613.0
2021-08-06 11:10:00,73.98,74.03,73.91,73.92,7457.0,67.0538,67.0991,66.9904,66.9994,7457.0
2021-08-06 11:15:00,73.9,73.94,73.85,73.85,8976.0,66.9813,67.0176,66.936,66.936,8976.0
2021-08-06 11:20:00,73.86,74.01,73.85,73.93,17145.0,66.945,67.081,66.936,67.0085,17145.0
2021-08-06 11:25:00,73.92,73.92,73.81,73.85,8134.0,66.9994,66.9994,66.8997,66.936,8134.0
2021-08-06 11:30:00,73.83,73.83,73.65,73.68,5782.0,66.9179,66.9179,66.7547,66.7819,5782.0
2021-08-06 11:35:00,73.67,73.68,73.56,73.57,9188.0,66.7728,66.7819,66.6731,66.6822,9188.0
2021-08-06 11:40:00,73.56,73.68,73.56,73.67,10720.0,66.6731,66.7819,66.6731,66.7728,10720.0
2021-08-06 11:45:00,73.67,73.69,73.61,73.66,10981.0,66.7728,66.791,66.7184,66.7638,10981.0
2021-08-06 11:50:00,73.66,73.66,73.59,73.62,8068.0,66.7638,66.7638,66.7003,66.7275,8068.0
2021-08-06 11:55:00,73.63,73.69,73.55,73.66,10904.0,66.7366,66.791,66.6641,66.7638,10904.0
2021-08-06 12:00:00,73.65,73.7,73.6,73.61,4782.0,66.7547,66.8,66.7094,66.7184,4782.0
2021-08-06 12:05:00,73.61,73.64,73.58,73.62,10807.0,66.7184,66.7456,66.6913,66.7275,10807.0
2021-08-06 12:10:00,73.63,73.64,73.57,73.57,4778.0,66.7366,66.7456,66.6822,66.6822,4778.0
2021-08-06 12:15:00,73.58,73.65,73.57,73.65,11185.0,66.6913,66.7547,66.6822,66.7547,11185.0
2021-08-06 12:20:00,73.66,73.69,73.64,73.65,5128.0,66.7638,66.791,66.7456,66.7547,5128.0
2021-08-06 12:25:00,73.66,73.7,73.59,73.61,8089.0,66.7638,66.8,66.7003,66.7184,8089.0
2021-08-06 12:30:00,73.6,73.66,73.58,73.66,8296.0,66.7094,66.7638,66.6913,66.7638,8296.0
2021-08-06 12:35:00,73.65,73.7,73.59,73.59,22094.0,66.7547,66.8,66.7003,66.7003,22094.0
2021-08-06 12:40:00,73.6,73.65,73.59,73.65,7033.0,66.7094,66.7547,66.7003,66.7547,7033.0
2021-08-06 12:45:00,73.65,73.77,73.65,73.75,7811.0,66.7547,66.8635,66.7547,66.8453,7811.0
2021-08-06 12:50:00,73.74,73.84,73.74,73.83,6635.0,66.8363,66.9269,66.8363,66.9179,6635.0
2021-08-06 12:55:00,73.84,73.87,73.82,73.84,7118.0,66.9269,66.9541,66.9088,66.9269,7118.0
2021-08-06 13:00:00,73.84,73.85,73.8,73.84,7494.0,66.9269,66.936,66.8907,66.9269,7494.0
2021-08-06 13:05:00,73.83,73.85,73.79,73.8,4234.0,66.9179,66.936,66.8816,66.8907,4234.0
2021-08-06 13:10:00,73.8,73.85,73.78,73.83,7282.0,66.8907,66.936,66.8725,66.9179,7282.0
2021-08-06 13:15:00,73.83,73.91,73.83,73.9,8857.0,66.9179,66.9904,66.9179,66.9813,8857.0
2021-08-06 13:20:00,73.9,73.96,73.89,73.94,6688.0,66.9813,67.0357,66.9722,67.0176,6688.0
2021-08-06 13:25:00,73.93,73.93,73.87,73.88,6175.0,67.0085,67.0085,66.9541,66.9632,6175.0
2021-08-06 13:30:00,73.88,73.92,73.86,73.91,9217.0,66.9632,66.9994,66.945,66.9904,9217.0
2021-08-06 13:35:00,73.91,73.94,73.87,73.87,9543.0,66.9904,67.0176,66.9541,66.9541,9543.0
2021-08-06 13:40:00,73.87,74.02,73.87,74.0,37902.0,66.9541,67.0901,66.9541,67.0719,37902.0
2021-08-06 13:45:00,74.0,74.03,73.97,74.02,11580.0,67.0719,67.0991,67.0447,67.0901,11580.0
2021-08-06 13:50:00,73.99,74.02,73.95,74.0,10606.0,67.0629,67.0901,67.0266,67.0719,10606.0
2021-08-06 13:55:00,74.0,74.03,73.98,73.99,11236.0,67.0719,67.0991,67.0538,67.0629,11236.0
2021-08-06 14:00:00,74.0,74.02,73.96,74.01,13360.0,67.0719,67.0901,67.0357,67.081,13360.0
2021-08-06 14:05:00,74.0,74.01,73.85,73.88,14106.0,67.0719,67.081,66.936,66.9632,14106.0
2021-08-06 14:10:00,73.88,74.01,73.88,73.92,17255.0,66.9632,67.081,66.9632,66.9994,17255.0
2021-08-06 14:15:00,73.91,73.98,73.91,73.97,28071.0,66.9904,67.0538,66.9904,67.0447,28071.0
2021-08-06 14:20:00,73.97,73.97,73.82,73.83,20009.0,67.0447,67.0447,66.9088,66.9179,20009.0
2021-08-06 14:25:00,73.84,73.92,73.83,73.89,13507.0,66.9269,66.9994,66.9179,66.9722,13507.0
2021-08-06 14:30:00,73.89,73.89,73.82,73.85,9348.0,66.9722,66.9722,66.9088,66.936,9348.0
2021-08-06 14:35:00,73.86,73.86,73.82,73.83,7109.0,66.945,66.945,66.9088,66.9179,7109.0
2021-08-06 14:40:00,73.84,73.89,73.84,73.88,4820.0,66.9269,66.9722,66.9269,66.9632,4820.0
2021-08-06 14:45:00,73.87,73.93,73.87,73.87,8179.0,66.9541,67.0085,66.9541,66.9541,8179.0
2021-08-06 14:50:00,73.85,73.86,73.76,73.8,13933.0,66.936,66.945,66.8544,66.8907,13933.0
2021-08-06 14:55:00,73.8,73.83,73.77,73.8,47720.0,66.8907,66.9179,66.8635,66.8907,47720.0
2021-08-06 15:00:00,73.8,73.82,73.79,73.79,20665.0,66.8907,66.9088,66.8816,66.8816,20665.0
2021-08-06 15:05:00,73.8,73.89,73.8,73.87,9105.0,66.8907,66.9722,66.8907,66.9541,9105.0
2021-08-06 15:10:00,73.87,73.94,73.85,73.91,11490.0,66.9541,67.0176,66.936,66.9904,11490.0
2021-08-06 15:15:00,73.91,73.91,73.84,73.9,13018.0,66.9904,66.9904,66.9269,66.9813,13018.0
2021-08-06 15:20:00,73.89,73.94,73.88,73.93,8261.0,66.9722,67.0176,66.9632,67.0085,8261.0
2021-08-06 15:25:00,73.92,73.94,73.87,73.88,10434.0,66.9994,67.0176,66.9541,66.9632,10434.0
2021-08-06 15:30:00,73.88,73.93,73.85,73.92,21047.0,66.9632,67.0085,66.936,66.9994,21047.0
2021-08-06 15:35:00,73.93,73.96,73.81,73.85,20807.0,67.0085,67.0357,66.8997,66.936,20807.0
2021-08-06 15:40:00,73.85,73.94,73.75,73.76,37396.0,66.936,67.0176,66.8453,66.8544,37396.0
2021-08-06 15:45:00,73.76,73.77,73.7,73.7,34495.0,66.8544,66.8635,66.8,66.8,34495.0
2021-08-06 15:50:00,73.7,73.84,73.7,73.83,58116.0,66.8,66.9269,66.8,66.9179,58116.0
2021-08-06 15:55:00,73.84,73.95,73.83,73.91,120818.0,66.9269,67.0266,66.9179,66.9904,120818.0
2021-08-09 09:30:00,75.01,75.01,74.57,74.81,94206.0,67.9874,67.9874,67.5886,67.8061,94206.0
2021-08-09 09:35:00,74.81,75.17,74.74,74.9,54068.0,67.8061,68.1324,67.7427,67.8877,54068.0
2021-08-09 09:40:00,74.92,74.92,74.48,74.61,79965.0,67.9058,67.9058,67.507,67.6248,79965.0
2021-08-09 09:45:00,74.59,74.59,74.11,74.28,37100.0,67.6067,67.6067,67.1716,67.3257,37100.0
2021-08-09 09:50:00,74.28,74.38,74.11,74.11,35090.0,67.3257,67.4164,67.1716,67.1716,35090.0
2021-08-09 09:55:00,74.09,74.21,74.05,74.19,25015.0,67.1535,67.2623,67.1173,67.2441,25015.0
2021-08-09 10:00:00,74.19,74.47,73.94,74.0,42605.0,67.2441,67.4979,67.0176,67.0719,42605.0
2021-08-09 10:05:00,74.0,74.08,73.92,73.99,13641.0,67.0719,67.1444,66.9994,67.0629,13641.0
2021-08-09 10:10:00,73.97,74.03,73.84,73.87,21686.0,67.0447,67.0991,66.9269,66.9541,21686.0
2021-08-09 10:15:00,73.85,73.92,73.71,73.89,62036.0,66.936,66.9994,66.8091,66.9722,62036.0
2021-08-09 10:20:00,73.91,74.04,73.56,73.56,16654.0,66.9904,67.1082,66.6731,66.6731,16654.0
2021-08-09 10:25:00,73.57,73.65,73.42,73.46,14470.0,66.6822,66.7547,66.5462,66.5825,14470.0
2021-08-09 10:30:00,73.43,73.49,73.3,73.44,17476.0,66.5553,66.6097,66.4375,66.5644,17476.0
2021-08-09 10:35:00,73.44,73.87,73.41,73.75,28315.0,66.5644,66.9541,66.5372,66.8453,28315.0
2021-08-09 10:40:00,73.77,73.8,73.57,73.57,10064.0,66.8635,66.8907,66.6822,66.6822,10064.0
2021-08-09 10:45:00,73.55,73.64,73.34,73.36,37052.0,66.6641,66.7456,66.4737,66.4919,37052.0
2021-08-09 10:50:00,73.36,73.58,73.28,73.43,39145.0,66.4919,66.6913,66.4193,66.5553,39145.0
2021-08-09 10:55:00,73.44,73.54,73.37,73.5,9690.0,66.5644,66.655,66.5009,66.6187,9690.0
2021-08-09 11:00:00,73.5,73.57,73.37,73.46,14681.0,66.6187,66.6822,66.5009,66.5825,14681.0
2021-08-09 11:05:00,73.45,73.51,73.42,73.5,8623.0,66.5734,66.6278,66.5462,66.6187,8623.0
2021-08-09 11:10:00,73.52,73.61,73.49,73.51,11332.0,66.6369,66.7184,66.6097,66.6278,11332.0
2021-08-09 11:15:00,73.52,73.6,73.52,73.54,9368.0,66.6369,66.7094,66.6369,66.655,9368.0
2021-08-09 11:20:00,73.51,73.54,73.36,73.41,10487.0,66.6278,66.655,66.4919,66.5372,10487.0
2021-08-09 11:25:00,73.47,73.55,73.35,73.42,22248.0,66.5916,66.6641,66.4828,66.5462,22248.0
2021-08-09 11:30:00,73.42,73.49,73.39,73.4,8544.0,66.5462,66.6097,66.519,66.5281,8544.0
2021-08-09 11:35:00,73.41,73.49,73.37,73.47,10293.0,66.5372,66.6097,66.5009,66.5916,10293.0
2021-08-09 11:40:00,73.47,73.59,73.47,73.5,5860.0,66.5916,66.7003,66.5916,66.6187,5860.0
2021-08-09 11:45:00,73.48,73.57,73.48,73.55,5562.0,66.6006,66.6822,66.6006,66.6641,5562.0
2021-08-09 11:50:00,73.55,73.63,73.54,73.62,8634.0,66.6641,66.7366,66.655,66.7275,8634.0
2021-08-09 11:55:00,73.63,73.68,73.52,73.56,6808.0,66.7366,66.7819,66.6369,66.6731,6808.0
2021-08-09 12:00:00,73.56,73.64,73.55,73.55,13070.0,66.6731,66.7456,66.6641,66.6641,13070.0
2021-08-09 12:05:00,73.55,73.74,73.55,73.7,17910.0,66.6641,66.8363,66.6641,66.8,17910.0
2021-08-09 12:10:00,73.72,73.73,73.69,73.72,6158.0,66.8181,66.8272,66.791,66.8181,6158.0
2021-08-09 12:15:00,73.72,73.75,73.64,73.71,12814.0,66.8181,66.8453,66.7456,66.8091,12814.0
2021-08-09 12:20:00,73.7,73.7,73.66,73.67,7781.0,66.8,66.8,66.7638,66.7728,7781.0
2021-08-09 12:25:00,73.66,73.79,73.64,73.65,16954.0,66.7638,66.8816,66.7456,66.7547,16954.0
2021-08-09 12:30:00,73.65,73.71,73.62,73.62,8418.0,66.7547,66.8091,66.7275,66.7275,8418.0
2021-08-09 12:35:00,73.61,73.75,73.6,73.73,8704.0,66.7184,66.8453,66.7094,66.8272,8704.0
2021-08-09 12:40:00,73.73,73.73,73.65,73.67,6520.0,66.8272,66.8272,66.7547,66.7728,6520.0
2021-08-09 12:45:00,73.65,73.69,73.62,73.69,14681.0,66.7547,66.791,66.7275,66.791,14681.0
2021-08-09 12:50:00,73.69,73.8,73.66,73.68,28104.0,66.791,66.8907,66.7638,66.7819,28104.0
2021-08-09 12:55:00,73.68,73.68,73.51,73.51,5787.0,66.7819,66.7819,66.6278,66.6278,5787.0
2021-08-09 13:00:00,73.52,73.55,73.46,73.5,12524.0,66.6369,66.6641,66.5825,66.6187,12524.0
2021-08-09 13:05:00,73.51,73.61,73.49,73.5,13368.0,66.6278,66.7184,66.6097,66.6187,13368.0
2021-08-09 13:10:00,73.5,73.5,73.41,73.46,7990.0,66.6187,66.6187,66.5372,66.5825,7990.0
2021-08-09 13:15:00,73.46,73.55,73.45,73.45,14467.0,66.5825,66.6641,66.5734,66.5734,14467.0
2021-08-09 13:20:00,73.44,73.58,73.44,73.58,8888.0,66.5644,66.6913,66.5644,66.6913,8888.0
2021-08-09 13:25:00,73.58,73.66,73.56,73.66,7505.0,66.6913,66.7638,66.6731,66.7638,7505.0
2021-08-09 13:30:00,73.65,73.66,73.57,73.57,15353.0,66.7547,66.7638,66.6822,66.6822,15353.0
2021-08-09 13:35:00,73.56,73.62,73.54,73.6,7735.0,66.6731,66.7275,66.655,66.7094,7735.0
2021-08-09 13:40:00,73.6,73.73,73.59,73.72,14317.0,66.7094,66.8272,66.7003,66.8181,14317.0
2021-08-09 13:45:00,73.7,73.77,73.65,73.71,29711.0,66.8,66.8635,66.7547,66.8091,29711.0
2021-08-09 13:50:00,73.7,73.7,73.51,73.52,10432.0,66.8,66.8,66.6278,66.6369,10432.0
2021-08-09 13:55:00,73.52,73.64,73.51,73.55,27661.0,66.6369,66.7456,66.6278,66.6641,27661.0
2021-08-09 14:00:00,73.56,73.63,73.51,73.53,26317.0,66.6731,66.7366,66.6278,66.6459,26317.0
2021-08-09 14:05:00,73.53,73.64,73.49,73.64,10774.0,66.6459,66.7456,66.6097,66.7456,10774.0
2021-08-09 14:10:00,73.65,73.66,73.56,73.65,27946.0,66.7547,66.7638,66.6731,66.7547,27946.0
2021-08-09 14:15:00,73.65,73.69,73.6,73.61,12177.0,66.7547,66.791,66.7094,66.7184,12177.0
2021-08-09 14:20:00,73.6,73.7,73.6,73.7,11941.0,66.7094,66.8,66.7094,66.8,11941.0
2021-08-09 14:25:00,73.69,73.73,73.66,73.72,14046.0,66.791,66.8272,66.7638,66.8181,14046.0
2021-08-09 14:30:00,73.73,73.78,73.69,73.69,16408.0,66.8272,66.8725,66.791,66.791,16408.0
2021-08-09 14:35:00,73.69,73.82,73.67,73.79,18817.0,66.791,66.9088,66.7728,66.8816,18817.0
2021-08-09 14:40:00,73.79,73.79,73.64,73.66,37075.0,66.8816,66.8816,66.7456,66.7638,37075.0
2021-08-09 14:45:00,73.65,73.75,73.64,73.69,15336.0,66.7547,66.8453,66.7456,66.791,15336.0
2021-08-09 14:50:00,73.7,73.78,73.69,73.76,19737.0,66.8,66.8725,66.791,66.8544,19737.0
2021-08-09 14:55:00,73.76,73.87,73.76,73.86,14884.0,66.8544,66.9541,66.8544,66.945,14884.0
2021-08-09 15:00:00,73.88,73.89,73.83,73.87,41561.0,66.9632,66.9722,66.9179,66.9541,41561.0
2021-08-09 15:05:00,73.86,73.88,73.74,73.82,17367.0,66.945,66.9632,66.8363,66.9088,17367.0
2021-08-09 15:10:00,73.82,73.83,73.64,73.67,30191.0,66.9088,66.9179,66.7456,66.7728,30191.0
2021-08-09 15:15:00,73.67,73.67,73.53,73.57,23861.0,66.7728,66.7728,66.6459,66.6822,23861.0
2021-08-09 15:20:00,73.57,73.61,73.56,73.56,16157.0,66.6822,66.7184,66.6731,66.6731,16157.0
2021-08-09 15:25:00,73.56,73.58,73.5,73.54,25198.0,66.6731,66.6913,66.6187,66.655,25198.0
2021-08-09 15:30:00,73.55,73.73,73.54,73.68,55592.0,66.6641,66.8272,66.655,66.7819,55592.0
2021-08-09 15:35:00,73.67,73.67,73.56,73.59,29535.0,66.7728,66.7728,66.6731,66.7003,29535.0
2021-08-09 15:40:00,73.59,73.6,73.47,73.48,44316.0,66.7003,66.7094,66.5916,66.6006,44316.0
2021-08-09 15:45:00,73.48,73.52,73.41,73.45,52538.0,66.6006,66.6369,66.5372,66.5734,52538.0
2021-08-09 15:50:00,73.45,73.5,73.4,73.45,77902.0,66.5734,66.6187,66.5281,66.5734,77902.0
2021-08-09 15:55:00,73.45,73.47,73.38,73.38,137009.0,66.5734,66.5916,66.51,66.51,137009.0
2021-08-10 09:30:00,77.0,77.18,75.23,75.69,197534.0,69.7911,69.9542,68.1868,68.6037,197534.0
2021-08-10 09:35:00,75.72,76.07,75.27,76.02,85054.0,68.6309,68.9481,68.223,68.9028,85054.0
2021-08-10 09:40:00,76.04,76.13,75.4,75.65,50318.0,68.9209,69.0025,68.3409,68.5675,50318.0
2021-08-10 09:45:00,75.72,76.43,75.54,76.28,65999.0,68.6309,69.2744,68.4678,69.1385,65999.0
2021-08-10 09:50:00,76.31,76.68,76.13,76.17,46690.0,69.1657,69.501,69.0025,69.0388,46690.0
2021-08-10 09:55:00,76.07,76.78,76.07,76.69,81862.0,68.9481,69.5917,68.9481,69.5101,81862.0
2021-08-10 10:00:00,76.65,76.79,76.31,76.56,70021.0,69.4738,69.6007,69.1657,69.3923,70021.0
2021-08-10 10:05:00,76.56,76.81,76.42,76.6,34771.0,69.3923,69.6189,69.2654,69.4285,34771.0
2021-08-10 10:10:00,76.67,76.8,76.48,76.53,28238.0,69.492,69.6098,69.3198,69.3651,28238.0
2021-08-10 10:15:00,76.49,76.75,76.46,76.73,34918.0,69.3288,69.5645,69.3016,69.5463,34918.0
2021-08-10 10:20:00,76.81,77.4,76.8,77.28,64342.0,69.6189,70.1536,69.6098,70.0449,64342.0
2021-08-10 10:25:00,77.26,77.71,77.11,77.7,73347.0,70.0267,70.4346,69.8908,70.4255,73347.0
2021-08-10 10:30:00,77.7,78.0,77.68,77.9,70768.0,70.4255,70.6974,70.4074,70.6068,70768.0
2021-08-10 10:35:00,77.9,78.11,77.63,78.0,78383.0,70.6068,70.7971,70.3621,70.6974,78383.0
2021-08-10 10:40:00,78.04,78.23,77.66,77.81,69525.0,70.7337,70.9059,70.3893,70.5252,69525.0
2021-08-10 10:45:00,77.81,77.85,77.42,77.84,69762.0,70.5252,70.5615,70.1717,70.5524,69762.0
2021-08-10 10:50:00,77.85,77.97,77.53,77.57,69183.0,70.5615,70.6703,70.2714,70.3077,69183.0
2021-08-10 10:55:00,77.58,78.33,77.49,78.33,59665.0,70.3168,70.9965,70.2352,70.9965,59665.0
2021-08-10 11:00:00,78.29,78.5,78.24,78.38,56851.0,70.9603,71.1506,70.915,71.0419,56851.0
2021-08-10 11:05:00,78.36,78.7,78.33,78.64,55236.0,71.0237,71.3319,70.9965,71.2775,55236.0
2021-08-10 11:10:00,78.66,78.69,78.37,78.56,35609.0,71.2957,71.3228,71.0328,71.205,35609.0
2021-08-10 11:15:00,78.54,78.56,78.1,78.16,33353.0,71.1869,71.205,70.7881,70.8425,33353.0
2021-08-10 11:20:00,78.17,78.65,78.09,78.63,47483.0,70.8515,71.2866,70.779,71.2685,47483.0
2021-08-10 11:25:00,78.64,78.66,78.45,78.47,33366.0,71.2775,71.2957,71.1053,71.1234,33366.0
2021-08-10 11:30:00,78.48,78.49,78.36,78.37,30097.0,71.1325,71.1416,71.0237,71.0328,30097.0
2021-08-10 11:35:00,78.34,78.49,78.25,78.31,30768.0,71.0056,71.1416,70.924,70.9784,30768.0
2021-08-10 11:40:00,78.31,78.53,78.26,78.48,28707.0,70.9784,71.1778,70.9331,71.1325,28707.0
2021-08-10 11:45:00,78.47,78.52,78.32,78.32,14485.0,71.1234,71.1688,70.9875,70.9875,14485.0
2021-08-10 11:50:00,78.36,78.54,78.22,78.36,39006.0,71.0237,71.1869,70.8968,71.0237,39006.0
2021-08-10 11:55:00,78.36,78.37,78.04,78.15,24340.0,71.0237,71.0328,70.7337,70.8334,24340.0
2021-08-10 12:00:00,78.11,78.24,77.97,78.17,42679.0,70.7971,70.915,70.6703,70.8515,42679.0
2021-08-10 12:05:00,78.14,78.22,77.9,78.18,29357.0,70.8243,70.8968,70.6068,70.8606,29357.0
2021-08-10 12:10:00,78.15,78.26,78.12,78.18,10809.0,70.8334,70.9331,70.8062,70.8606,10809.0
2021-08-10 12:15:00,78.19,78.24,78.08,78.24,14746.0,70.8697,70.915,70.77,70.915,14746.0
2021-08-10 12:20:00,78.23,78.23,78.16,78.2,5825.0,70.9059,70.9059,70.8425,70.8787,5825.0
2021-08-10 12:25:00,78.21,78.37,78.15,78.35,19718.0,70.8878,71.0328,70.8334,71.0147,19718.0
2021-08-10 12:30:00,78.39,78.39,78.27,78.28,12037.0,71.0509,71.0509,70.9422,70.9512,12037.0
2021-08-10 12:35:00,78.28,78.33,78.16,78.31,19275.0,70.9512,70.9965,70.8425,70.9784,19275.0
2021-08-10 12:40:00,78.3,78.38,78.21,78.34,16794.0,70.9694,71.0419,70.8878,71.0056,16794.0
2021-08-10 12:45:00,78.34,78.4,78.21,78.3,23593.0,71.0056,71.06,70.8878,70.9694,23593.0
2021-08-10 12:50:00,78.32,78.32,78.09,78.11,30520.0,70.9875,70.9875,70.779,70.7971,30520.0
2021-08-10 12:55:00,78.09,78.25,78.08,78.25,14991.0,70.779,70.924,70.77,70.924,14991.0
2021-08-10 13:00:00,78.25,78.44,78.21,78.37,12599.0,70.924,71.0963,70.8878,71.0328,12599.0
2021-08-10 13:05:00,78.37,78.49,78.36,78.46,14832.0,71.0328,71.1416,71.0237,71.1144,14832.0
2021-08-10 13:10:00,78.47,78.48,78.3,78.36,24189.0,71.1234,71.1325,70.9694,71.0237,24189.0
2021-08-10 13:15:00,78.39,78.39,78.18,78.29,22231.0,71.0509,71.0509,70.8606,70.9603,22231.0
2021-08-10 13:20:00,78.26,78.37,78.23,78.37,41950.0,70.9331,71.0328,70.9059,71.0328,41950.0
2021-08-10 13:25:00,78.36,78.47,78.15,78.19,62021.0,71.0237,71.1234,70.8334,70.8697,62021.0
2021-08-10 13:30:00,78.18,78.18,77.92,78.04,35257.0,70.8606,70.8606,70.6249,70.7337,35257.0
2021-08-10 13:35:00,78.04,78.16,78.0,78.03,18749.0,70.7337,70.8425,70.6974,70.7246,18749.0
2021-08-10 13:40:00,78.03,78.21,78.02,78.15,35405.0,70.7246,70.8878,70.7156,70.8334,35405.0
2021-08-10 13:45:00,78.13,78.17,78.0,78.02,37703.0,70.8153,70.8515,70.6974,70.7156,37703.0
2021-08-10 13:50:00,78.02,78.36,78.0,78.33,24430.0,70.7156,71.0237,70.6974,70.9965,24430.0
2021-08-10 13:55:00,78.32,78.34,78.17,78.34,39801.0,70.9875,71.0056,70.8515,71.0056,39801.0
2021-08-10 14:00:00,78.31,78.64,78.3,78.6,50887.0,70.9784,71.2775,70.9694,71.2413,50887.0
2021-08-10 14:05:00,78.57,78.59,78.21,78.3,29362.0,71.2141,71.2322,70.8878,70.9694,29362.0
2021-08-10 14:10:00,78.29,78.38,78.19,78.23,25986.0,70.9603,71.0419,70.8697,70.9059,25986.0
2021-08-10 14:15:00,78.21,78.43,78.17,78.43,27046.0,70.8878,71.0872,70.8515,71.0872,27046.0
2021-08-10 14:20:00,78.44,78.44,78.06,78.09,20369.0,71.0963,71.0963,70.7518,70.779,20369.0
2021-08-10 14:25:00,78.09,78.13,77.99,78.05,30023.0,70.779,70.8153,70.6884,70.7428,30023.0
2021-08-10 14:30:00,78.04,78.33,78.04,78.22,30750.0,70.7337,70.9965,70.7337,70.8968,30750.0
2021-08-10 14:35:00,78.2,78.2,78.07,78.11,15271.0,70.8787,70.8787,70.7609,70.7971,15271.0
2021-08-10 14:40:00,78.11,78.19,78.05,78.14,24676.0,70.7971,70.8697,70.7428,70.8243,24676.0
2021-08-10 14:45:00,78.15,78.22,78.12,78.2,21007.0,70.8334,70.8968,70.8062,70.8787,21007.0
2021-08-10 14:50:00,78.21,78.33,78.21,78.33,23429.0,70.8878,70.9965,70.8878,70.9965,23429.0
2021-08-10 14:55:00,78.33,78.37,78.21,78.24,20655.0,70.9965,71.0328,70.8878,70.915,20655.0
2021-08-10 15:00:00,78.25,78.27,78.13,78.18,43452.0,70.924,70.9422,70.8153,70.8606,43452.0
2021-08-10 15:05:00,78.17,78.4,78.16,78.4,33345.0,70.8515,71.06,70.8425,71.06,33345.0
2021-08-10 15:10:00,78.41,78.48,78.3,78.37,53992.0,71.0691,71.1325,70.9694,71.0328,53992.0
2021-08-10 15:15:00,78.35,78.37,78.22,78.22,29722.0,71.0147,71.0328,70.8968,70.8968,29722.0
2021-08-10 15:20:00,78.19,78.28,78.19,78.28,23583.0,70.8697,70.9512,70.8697,70.9512,23583.0
2021-08-10 15:25:00,78.27,78.31,78.19,78.26,35392.0,70.9422,70.9784,70.8697,70.9331,35392.0
2021-08-10 15:30:00,78.29,78.37,78.13,78.13,40270.0,70.9603,71.0328,70.8153,70.8153,40270.0
2021-08-10 15:35:00,78.13,78.25,78.04,78.13,44469.0,70.8153,70.924,70.7337,70.8153,44469.0
2021-08-10 15:40:00,78.12,78.2,78.08,78.19,43061.0,70.8062,70.8787,70.77,70.8697,43061.0
2021-08-10 15:45:00,78.2,78.42,78.2,78.42,70128.0,70.8787,71.0781,70.8787,71.0781,70128.0
2021-08-10 15:50:00,78.42,78.49,78.36,78.36,121270.0,71.0781,71.1416,71.0237,71.0237,121270.0
2021-08-10 15:55:00,78.36,78.47,78.22,78.29,227454.0,71.0237,71.1234,70.8968,70.9603,227454.0
2021-08-11 09:30:00,78.7,78.73,77.7,77.7,54417.0,71.3319,71.3591,70.4255,70.4255,54417.0
2021-08-11 09:35:00,77.78,78.15,77.62,78.14,22668.0,70.498,70.8334,70.353,70.8243,22668.0
2021-08-11 09:40:00,78.07,78.31,77.9,78.2,14716.0,70.7609,70.9784,70.6068,70.8787,14716.0
2021-08-11 09:45:00,78.2,78.28,77.91,78.15,12435.0,70.8787,70.9512,70.6159,70.8334,12435.0
2021-08-11 09:50:00,78.15,78.23,77.79,77.97,13857.0,70.8334,70.9059,70.5071,70.6703,13857.0
2021-08-11 09:55:00,77.91,77.96,77.61,77.82,46447.0,70.6159,70.6612,70.344,70.5343,46447.0
2021-08-11 10:00:00,77.79,77.84,77.64,77.74,30429.0,70.5071,70.5524,70.3711,70.4618,30429.0
2021-08-11 10:05:00,77.79,78.13,77.7,78.09,26513.0,70.5071,70.8153,70.4255,70.779,26513.0
2021-08-11 10:10:00,78.07,78.54,78.0,78.54,21832.0,70.7609,71.1869,70.6974,71.1869,21832.0
2021-08-11 10:15:00,78.57,78.63,78.47,78.56,16251.0,71.2141,71.2685,71.1234,71.205,16251.0
2021-08-11 10:20:00,78.59,78.64,78.25,78.39,18372.0,71.2322,71.2775,70.924,71.0509,18372.0
2021-08-11 10:25:00,78.44,78.47,78.32,78.41,14833.0,71.0963,71.1234,70.9875,71.0691,14833.0
2021-08-11 10:30:00,78.46,78.49,78.25,78.32,18271.0,71.1144,71.1416,70.924,70.9875,18271.0
2021-08-11 10:35:00,78.33,78.52,78.26,78.47,24851.0,70.9965,71.1688,70.9331,71.1234,24851.0
2021-08-11 10:40:00,78.51,78.59,78.44,78.49,16183.0,71.1597,71.2322,71.0963,71.1416,16183.0
2021-08-11 10:45:00,78.5,78.6,78.41,78.59,30163.0,71.1506,71.2413,71.0691,71.2322,30163.0
2021-08-11 10:50:00,78.59,78.59,78.24,78.27,16758.0,71.2322,71.2322,70.915,70.9422,16758.0
2021-08-11 10:55:00,78.28,78.3,78.15,78.23,16923.0,70.9512,70.9694,70.8334,70.9059,16923.0
2021-08-11 11:00:00,78.3,78.42,78.26,78.33,16238.0,70.9694,71.0781,70.9331,70.9965,16238.0
2021-08-11 11:05:00,78.32,78.38,78.23,78.24,10820.0,70.9875,71.0419,70.9059,70.915,10820.0
2021-08-11 11:10:00,78.25,78.27,78.11,78.23,10793.0,70.924,70.9422,70.7971,70.9059,10793.0
2021-08-11 11:15:00,78.23,78.45,78.22,78.45,13728.0,70.9059,71.1053,70.8968,71.1053,13728.0
2021-08-11 11:20:00,78.45,78.6,78.44,78.49,18305.0,71.1053,71.2413,71.0963,71.1416,18305.0
2021-08-11 11:25:00,78.5,78.53,78.34,78.36,11269.0,71.1506,71.1778,71.0056,71.0237,11269.0
2021-08-11 11:30:00,78.33,78.48,78.33,78.45,6757.0,70.9965,71.1325,70.9965,71.1053,6757.0
2021-08-11 11:35:00,78.45,78.47,78.26,78.31,10852.0,71.1053,71.1234,70.9331,70.9784,10852.0
2021-08-11 11:40:00,78.31,78.38,78.25,78.34,11842.0,70.9784,71.0419,70.924,71.0056,11842.0
2021-08-11 11:45:00,78.34,78.35,78.25,78.33,8931.0,71.0056,71.0147,70.924,70.9965,8931.0
2021-08-11 11:50:00,78.32,78.34,78.26,78.27,10254.0,70.9875,71.0056,70.9331,70.9422,10254.0
2021-08-11 11:55:00,78.26,78.33,78.22,78.24,6107.0,70.9331,70.9965,70.8968,70.915,6107.0
2021-08-11 12:00:00,78.24,78.38,78.24,78.38,12332.0,70.915,71.0419,70.915,71.0419,12332.0
2021-08-11 12:05:00,78.39,78.48,78.38,78.41,11634.0,71.0509,71.1325,71.0419,71.0691,11634.0
2021-08-11 12:10:00,78.39,78.42,78.35,78.41,10598.0,71.0509,71.0781,71.0147,71.0691,10598.0
2021-08-11 12:15:00,78.41,78.46,78.3,78.31,8164.0,71.0691,71.1144,70.9694,70.9784,8164.0
2021-08-11 12:20:00,78.32,78.34,78.27,78.28,6477.0,70.9875,71.0056,70.9422,70.9512,6477.0
2021-08-11 12:25:00,78.27,78.27,78.16,78.22,5780.0,70.9422,70.9422,70.8425,70.8968,5780.0
2021-08-11 12:30:00,78.22,78.38,78.21,78.31,16569.0,70.8968,71.0419,70.8878,70.9784,16569.0
2021-08-11 12:35:00,78.29,78.31,78.21,78.3,7614.0,70.9603,70.9784,70.8878,70.9694,7614.0
2021-08-11 12:40:00,78.3,78.34,78.25,78.3,6189.0,70.9694,71.0056,70.924,70.9694,6189.0
2021-08-11 12:45:00,78.3,78.31,78.2,78.2,8049.0,70.9694,70.9784,70.8787,70.8787,8049.0
2021-08-11 12:50:00,78.24,78.34,78.23,78.33,8957.0,70.915,71.0056,70.9059,70.9965,8957.0
2021-08-11 12:55:00,78.34,78.43,78.25,78.28,13482.0,71.0056,71.0872,70.924,70.9512,13482.0
2021-08-11 13:00:00,78.32,78.36,78.23,78.32,14436.0,70.9875,71.0237,70.9059,70.9875,14436.0
2021-08-11 13:05:00,78.31,78.38,78.31,78.37,8673.0,70.9784,71.0419,70.9784,71.0328,8673.0
2021-08-11 13:10:00,78.38,78.38,78.31,78.34,5318.0,71.0419,71.0419,70.9784,71.0056,5318.0
2021-08-11 13:15:00,78.37,78.42,78.35,78.4,7124.0,71.0328,71.0781,71.0147,71.06,7124.0
2021-08-11 13:20:00,78.38,78.41,78.33,78.37,6993.0,71.0419,71.0691,70.9965,71.0328,6993.0
2021-08-11 13:25:00,78.36,78.4,78.33,78.35,5151.0,71.0237,71.06,70.9965,71.0147,5151.0
2021-08-11 13:30:00,78.35,78.37,78.29,78.3,5365.0,71.0147,71.0328,70.9603,70.9694,5365.0
2021-08-11 13:35:00,78.29,78.31,78.24,78.24,10156.0,70.9603,70.9784,70.915,70.915,10156.0
2021-08-11 13:40:00,78.26,78.44,78.26,78.44,12334.0,70.9331,71.0963,70.9331,71.0963,12334.0
2021-08-11 13:45:00,78.42,78.47,78.35,78.4,11735.0,71.0781,71.1234,71.0147,71.06,11735.0
2021-08-11 13:50:00,78.41,78.54,78.41,78.51,11372.0,71.0691,71.1869,71.0691,71.1597,11372.0
2021-08-11 13:55:00,78.51,78.52,78.46,78.47,12740.0,71.1597,71.1688,71.1144,71.1234,12740.0
2021-08-11 14:00:00,78.45,78.48,78.42,78.43,11700.0,71.1053,71.1325,71.0781,71.0872,11700.0
2021-08-11 14:05:00,78.44,78.52,78.4,78.52,10913.0,71.0963,71.1688,71.06,71.1688,10913.0
2021-08-11 14:10:00,78.49,78.55,78.47,78.53,10454.0,71.1416,71.196,71.1234,71.1778,10454.0
2021-08-11 14:15:00,78.54,78.58,78.5,78.52,12689.0,71.1869,71.2231,71.1506,71.1688,12689.0
2021-08-11 14:20:00,78.51,78.54,78.47,78.53,15407.0,71.1597,71.1869,71.1234,71.1778,15407.0
2021-08-11 14:25:00,78.54,78.56,78.48,78.51,16320.0,71.1869,71.205,71.1325,71.1597,16320.0
2021-08-11 14:30:00,78.52,78.57,78.49,78.51,19822.0,71.1688,71.2141,71.1416,71.1597,19822.0
2021-08-11 14:35:00,78.53,78.65,78.53,78.62,29853.0,71.1778,71.2866,71.1778,71.2594,29853.0
2021-08-11 14:40:00,78.63,78.63,78.53,78.6,16767.0,71.2685,71.2685,71.1778,71.2413,16767.0
2021-08-11 14:45:00,78.6,78.62,78.56,78.58,10294.0,71.2413,71.2594,71.205,71.2231,10294.0
2021-08-11 14:50:00,78.57,78.58,78.5,78.58,10206.0,71.2141,71.2231,71.1506,71.2231,10206.0
2021-08-11 14:55:00,78.58,78.58,78.49,78.56,12018.0,71.2231,71.2231,71.1416,71.205,12018.0
2021-08-11 15:00:00,78.55,78.61,78.53,78.58,12397.0,71.196,71.2503,71.1778,71.2231,12397.0
2021-08-11 15:05:00,78.58,78.58,78.42,78.48,19910.0,71.2231,71.2231,71.0781,71.1325,19910.0
2021-08-11 15:10:00,78.47,78.5,78.42,78.45,15832.0,71.1234,71.1506,71.0781,71.1053,15832.0
2021-08-11 15:15:00,78.47,78.49,78.43,78.49,10617.0,71.1234,71.1416,71.0872,71.1416,10617.0
2021-08-11 15:20:00,78.47,78.56,78.47,78.55,13963.0,71.1234,71.205,71.1234,71.196,13963.0
2021-08-11 15:25:00,78.56,78.66,78.54,78.57,25183.0,71.205,71.2957,71.1869,71.2141,25183.0
2021-08-11 15:30:00,78.56,78.56,78.36,78.37,26543.0,71.205,71.205,71.0237,71.0328,26543.0
2021-08-11 15:35:00,78.37,78.4,78.25,78.28,39034.0,71.0328,71.06,70.924,70.9512,39034.0
2021-08-11 15:40:00,78.29,78.32,78.19,78.31,86614.0,70.9603,70.9875,70.8697,70.9784,86614.0
2021-08-11 15:45:00,78.31,78.34,78.26,78.26,68605.0,70.9784,71.0056,70.9331,70.9331,68605.0
2021-08-11 15:50:00,78.24,78.29,78.1,78.15,83446.0,70.915,70.9603,70.7881,70.8334,83446.0
2021-08-11 15:55:00,78.14,78.24,78.08,78.16,207521.0,70.8243,70.915,70.77,70.8425,207521.0
2021-08-12 09:30:00,77.99,78.45,77.99,78.45,25677.0,70.6884,71.1053,70.6884,71.1053,25677.0
2021-08-12 09:35:00,78.44,78.82,78.34,78.37,28023.0,71.0963,71.4407,71.0056,71.0328,28023.0
2021-08-12 09:40:00,78.42,78.5,78.09,78.11,9837.0,71.0781,71.1506,70.779,70.7971,9837.0
2021-08-12 09:45:00,78.09,78.29,77.87,77.94,11164.0,70.779,70.9603,70.5796,70.6431,11164.0
2021-08-12 09:50:00,77.93,78.08,77.76,77.92,14659.0,70.634,70.77,70.4799,70.6249,14659.0
2021-08-12 09:55:00,77.94,78.24,77.94,78.18,12735.0,70.6431,70.915,70.6431,70.8606,12735.0
2021-08-12 10:00:00,78.27,78.27,78.02,78.09,5447.0,70.9422,70.9422,70.7156,70.779,5447.0
2021-08-12 10:05:00,78.07,78.13,77.94,77.97,9374.0,70.7609,70.8153,70.6431,70.6703,9374.0
2021-08-12 10:10:00,77.96,78.08,77.94,77.99,9973.0,70.6612,70.77,70.6431,70.6884,9973.0
2021-08-12 10:15:00,77.96,78.04,77.82,77.83,11417.0,70.6612,70.7337,70.5343,70.5434,11417.0
2021-08-12 10:20:00,77.84,77.99,77.79,77.99,18736.0,70.5524,70.6884,70.5071,70.6884,18736.0
2021-08-12 10:25:00,78.02,78.14,77.97,78.06,9245.0,70.7156,70.8243,70.6703,70.7518,9245.0
2021-08-12 10:30:00,78.02,78.04,77.9,77.91,10768.0,70.7156,70.7337,70.6068,70.6159,10768.0
2021-08-12 10:35:00,77.89,77.89,77.7,77.82,9822.0,70.5977,70.5977,70.4255,70.5343,9822.0
2021-08-12 10:40:00,77.86,77.86,77.74,77.85,6010.0,70.5706,70.5706,70.4618,70.5615,6010.0
2021-08-12 10:45:00,77.82,78.04,77.75,78.0,11293.0,70.5343,70.7337,70.4709,70.6974,11293.0
2021-08-12 10:50:00,77.99,78.09,77.97,78.04,37805.0,70.6884,70.779,70.6703,70.7337,37805.0
2021-08-12 10:55:00,78.04,78.18,78.02,78.12,10973.0,70.7337,70.8606,70.7156,70.8062,10973.0
2021-08-12 11:00:00,78.09,78.09,78.02,78.08,19455.0,70.779,70.779,70.7156,70.77,19455.0
2021-08-12 11:05:00,78.08,78.11,77.99,78.11,29132.0,70.77,70.7971,70.6884,70.7971,29132.0
2021-08-12 11:10:00,78.11,78.21,78.04,78.07,60609.0,70.7971,70.8878,70.7337,70.7609,60609.0
2021-08-12 11:15:00,78.06,78.29,78.01,78.24,28727.0,70.7518,70.9603,70.7065,70.915,28727.0
2021-08-12 11:20:00,78.24,78.32,78.15,78.31,8643.0,70.915,70.9875,70.8334,70.9784,8643.0
2021-08-12 11:25:00,78.34,78.38,78.2,78.28,19396.0,71.0056,71.0419,70.8787,70.9512,19396.0
2021-08-12 11:30:00,78.3,78.33,78.12,78.17,10561.0,70.9694,70.9965,70.8062,70.8515,10561.0
2021-08-12 11:35:00,78.15,78.27,78.15,78.22,6446.0,70.8334,70.9422,70.8334,70.8968,6446.0
2021-08-12 11:40:00,78.19,78.33,78.19,78.29,15439.0,70.8697,70.9965,70.8697,70.9603,15439.0
2021-08-12 11:45:00,78.25,78.35,78.23,78.3,19971.0,70.924,71.0147,70.9059,70.9694,19971.0
2021-08-12 11:50:00,78.3,78.33,78.22,78.33,8373.0,70.9694,70.9965,70.8968,70.9965,8373.0
2021-08-12 11:55:00,78.3,78.44,78.29,78.42,9145.0,70.9694,71.0963,70.9603,71.0781,9145.0
2021-08-12 12:00:00,78.4,78.5,78.4,78.46,10088.0,71.06,71.1506,71.06,71.1144,10088.0
2021-08-12 12:05:00,78.49,78.57,78.46,78.53,7893.0,71.1416,71.2141,71.1144,71.1778,7893.0
2021-08-12 12:10:00,78.54,78.59,78.47,78.58,5272.0,71.1869,71.2322,71.1234,71.2231,5272.0
2021-08-12 12:15:00,78.56,78.57,78.49,78.55,6232.0,71.205,71.2141,71.1416,71.196,6232.0
2021-08-12 12:20:00,78.54,78.84,78.53,78.75,287235.0,71.1869,71.4588,71.1778,71.3772,287235.0
2021-08-12 12:25:00,78.73,78.82,78.64,78.78,187419.0,71.3591,71.4407,71.2775,71.4044,187419.0
2021-08-12 12:30:00,78.79,78.83,78.45,78.63,89406.0,71.4135,71.4497,71.1053,71.2685,89406.0
2021-08-12 12:35:00,78.63,78.69,78.6,78.66,20186.0,71.2685,71.3228,71.2413,71.2957,20186.0
2021-08-12 12:40:00,78.66,78.75,78.55,78.67,30742.0,71.2957,71.3772,71.196,71.3047,30742.0
2021-08-12 12:45:00,78.67,78.68,78.51,78.56,24234.0,71.3047,71.3138,71.1597,71.205,24234.0
2021-08-12 12:50:00,78.56,78.7,78.55,78.65,18021.0,71.205,71.3319,71.196,71.2866,18021.0
2021-08-12 12:55:00,78.64,78.81,78.61,78.74,35664.0,71.2775,71.4316,71.2503,71.3682,35664.0
2021-08-12 13:00:00,78.74,78.9,78.74,78.88,32520.0,71.3682,71.5132,71.3682,71.4951,32520.0
2021-08-12 13:05:00,78.88,78.88,78.8,78.8,20839.0,71.4951,71.4951,71.4225,71.4225,20839.0
2021-08-12 13:10:00,78.81,78.85,78.62,78.65,11176.0,71.4316,71.4679,71.2594,71.2866,11176.0
2021-08-12 13:15:00,78.66,78.8,78.64,78.76,13651.0,71.2957,71.4225,71.2775,71.3863,13651.0
2021-08-12 13:20:00,78.76,78.83,78.73,78.73,8447.0,71.3863,71.4497,71.3591,71.3591,8447.0
2021-08-12 13:25:00,78.76,78.8,78.7,78.72,10661.0,71.3863,71.4225,71.3319,71.35,10661.0
2021-08-12 13:30:00,78.71,78.74,78.66,78.74,8278.0,71.341,71.3682,71.2957,71.3682,8278.0
2021-08-12 13:35:00,78.72,78.72,78.67,78.7,8362.0,71.35,71.35,71.3047,71.3319,8362.0
2021-08-12 13:40:00,78.7,78.82,78.7,78.8,11660.0,71.3319,71.4407,71.3319,71.4225,11660.0
2021-08-12 13:45:00,78.8,78.8,78.66,78.68,6758.0,71.4225,71.4225,71.2957,71.3138,6758.0
2021-08-12 13:50:00,78.72,78.73,78.66,78.71,6050.0,71.35,71.3591,71.2957,71.341,6050.0
2021-08-12 13:55:00,78.71,78.71,78.65,78.68,11269.0,71.341,71.341,71.2866,71.3138,11269.0
2021-08-12 14:00:00,78.67,78.7,78.61,78.66,7763.0,71.3047,71.3319,71.2503,71.2957,7763.0
2021-08-12 14:05:00,78.67,78.73,78.63,78.7,9703.0,71.3047,71.3591,71.2685,71.3319,9703.0
2021-08-12 14:10:00,78.72,78.75,78.67,78.68,6006.0,71.35,71.3772,71.3047,71.3138,6006.0
2021-08-12 14:15:00,78.68,78.79,78.66,78.77,6368.0,71.3138,71.4135,71.2957,71.3954,6368.0
2021-08-12 14:20:00,78.76,78.78,78.67,78.67,6860.0,71.3863,71.4044,71.3047,71.3047,6860.0
2021-08-12 14:25:00,78.67,78.67,78.6,78.66,10856.0,71.3047,71.3047,71.2413,71.2957,10856.0
2021-08-12 14:30:00,78.66,78.66,78.48,78.54,17993.0,71.2957,71.2957,71.1325,71.1869,17993.0
2021-08-12 14:35:00,78.56,78.57,78.53,78.56,4310.0,71.205,71.2141,71.1778,71.205,4310.0
2021-08-12 14:40:00,78.56,78.57,78.51,78.57,9599.0,71.205,71.2141,71.1597,71.2141,9599.0
2021-08-12 14:45:00,78.56,78.62,78.53,78.58,9780.0,71.205,71.2594,71.1778,71.2231,9780.0
2021-08-12 14:50:00,78.57,78.66,78.5,78.66,11345.0,71.2141,71.2957,71.1506,71.2957,11345.0
2021-08-12 14:55:00,78.65,78.65,78.58,78.64,11854.0,71.2866,71.2866,71.2231,71.2775,11854.0
2021-08-12 15:00:00,78.64,78.69,78.6,78.64,11207.0,71.2775,71.3228,71.2413,71.2775,11207.0
2021-08-12 15:05:00,78.62,78.73,78.62,78.66,10322.0,71.2594,71.3591,71.2594,71.2957,10322.0
2021-08-12 15:10:00,78.64,78.74,78.62,78.7,13569.0,71.2775,71.3682,71.2594,71.3319,13569.0
2021-08-12 15:15:00,78.69,78.74,78.64,78.74,11287.0,71.3228,71.3682,71.2775,71.3682,11287.0
2021-08-12 15:20:00,78.74,78.78,78.72,78.73,13524.0,71.3682,71.4044,71.35,71.3591,13524.0
2021-08-12 15:25:00,78.73,78.79,78.68,78.73,15213.0,71.3591,71.4135,71.3138,71.3591,15213.0
2021-08-12 15:30:00,78.73,78.76,78.68,78.75,18773.0,71.3591,71.3863,71.3138,71.3772,18773.0
2021-08-12 15:35:00,78.74,78.8,78.72,78.78,20750.0,71.3682,71.4225,71.35,71.4044,20750.0
2021-08-12 15:40:00,78.78,78.81,78.67,78.68,31781.0,71.4044,71.4316,71.3047,71.3138,31781.0
2021-08-12 15:45:00,78.68,78.71,78.63,78.7,28225.0,71.3138,71.341,71.2685,71.3319,28225.0
2021-08-12 15:50:00,78.7,78.75,78.67,78.75,44723.0,71.3319,71.3772,71.3047,71.3772,44723.0
2021-08-12 15:55:00,78.75,78.83,78.74,78.79,147238.0,71.3772,71.4497,71.3682,71.4135,147238.0
2021-08-13 09:30:00,78.91,79.23,78.45,78.62,47659.0,71.5222,71.8123,71.1053,71.2594,47659.0
2021-08-13 09:35:00,78.61,78.69,78.47,78.59,10703.0,71.2503,71.3228,71.1234,71.2322,10703.0
2021-08-13 09:40:00,78.67,78.98,78.67,78.98,8413.0,71.3047,71.5857,71.3047,71.5857,8413.0
2021-08-13 09:45:00,79.01,79.11,78.9,79.11,15042.0,71.6129,71.7035,71.5132,71.7035,15042.0
2021-08-13 09:50:00,79.07,79.13,78.87,79.13,18098.0,71.6673,71.7217,71.486,71.7217,18098.0
2021-08-13 09:55:00,79.1,79.24,79.08,79.2,11173.0,71.6945,71.8214,71.6763,71.7851,11173.0
2021-08-13 10:00:00,79.2,79.2,78.91,79.05,37123.0,71.7851,71.7851,71.5222,71.6491,37123.0
2021-08-13 10:05:00,79.05,79.17,79.01,79.15,10936.0,71.6491,71.7579,71.6129,71.7398,10936.0
2021-08-13 10:10:00,79.22,79.33,79.22,79.25,10931.0,71.8032,71.9029,71.8032,71.8304,10931.0
2021-08-13 10:15:00,79.26,79.39,79.19,79.27,17578.0,71.8395,71.9573,71.776,71.8485,17578.0
2021-08-13 10:20:00,79.29,79.42,79.26,79.37,13671.0,71.8667,71.9845,71.8395,71.9392,13671.0
2021-08-13 10:25:00,79.37,79.41,79.28,79.33,16582.0,71.9392,71.9754,71.8576,71.9029,16582.0
2021-08-13 10:30:00,79.4,79.53,79.38,79.49,13269.0,71.9664,72.0842,71.9482,72.0479,13269.0
2021-08-13 10:35:00,79.51,79.57,79.44,79.47,12040.0,72.0661,72.1205,72.0026,72.0298,12040.0
2021-08-13 10:40:00,79.48,79.65,79.46,79.6,12530.0,72.0389,72.193,72.0208,72.1476,12530.0
2021-08-13 10:45:00,79.63,79.63,79.51,79.59,12611.0,72.1748,72.1748,72.0661,72.1386,12611.0
2021-08-13 10:50:00,79.59,79.77,79.58,79.69,15593.0,72.1386,72.3017,72.1295,72.2292,15593.0
2021-08-13 10:55:00,79.7,79.71,79.56,79.56,16807.0,72.2383,72.2474,72.1114,72.1114,16807.0
2021-08-13 11:00:00,79.56,79.59,79.46,79.51,17620.0,72.1114,72.1386,72.0208,72.0661,17620.0
2021-08-13 11:05:00,79.49,79.6,79.46,79.46,13408.0,72.0479,72.1476,72.0208,72.0208,13408.0
2021-08-13 11:10:00,79.48,79.56,79.47,79.55,10216.0,72.0389,72.1114,72.0298,72.1023,10216.0
2021-08-13 11:15:00,79.56,79.68,79.56,79.62,8195.0,72.1114,72.2202,72.1114,72.1658,8195.0
2021-08-13 11:20:00,79.62,79.64,79.43,79.45,9474.0,72.1658,72.1839,71.9936,72.0117,9474.0
2021-08-13 11:25:00,79.46,79.46,79.29,79.29,9230.0,72.0208,72.0208,71.8667,71.8667,9230.0
2021-08-13 11:30:00,79.28,79.53,79.28,79.51,6597.0,71.8576,72.0842,71.8576,72.0661,6597.0
2021-08-13 11:35:00,79.52,79.53,79.44,79.49,12740.0,72.0751,72.0842,72.0026,72.0479,12740.0
2021-08-13 11:40:00,79.49,79.66,79.49,79.65,5451.0,72.0479,72.202,72.0479,72.193,5451.0
2021-08-13 11:45:00,79.62,79.69,79.59,79.6,10205.0,72.1658,72.2292,72.1386,72.1476,10205.0
2021-08-13 11:50:00,79.62,79.64,79.56,79.57,11241.0,72.1658,72.1839,72.1114,72.1205,11241.0
2021-08-13 11:55:00,79.56,79.57,79.51,79.56,9856.0,72.1114,72.1205,72.0661,72.1114,9856.0
2021-08-13 12:00:00,79.56,79.57,79.51,79.55,9968.0,72.1114,72.1205,72.0661,72.1023,9968.0
2021-08-13 12:05:00,79.53,79.54,79.47,79.52,7392.0,72.0842,72.0933,72.0298,72.0751,7392.0
2021-08-13 12:10:00,79.52,79.55,79.42,79.48,27971.0,72.0751,72.1023,71.9845,72.0389,27971.0
2021-08-13 12:15:00,79.48,79.52,79.44,79.45,10824.0,72.0389,72.0751,72.0026,72.0117,10824.0
2021-08-13 12:20:00,79.44,79.48,79.38,79.39,10052.0,72.0026,72.0389,71.9482,71.9573,10052.0
2021-08-13 12:25:00,79.39,79.46,79.38,79.42,6734.0,71.9573,72.0208,71.9482,71.9845,6734.0
2021-08-13 12:30:00,79.42,79.44,79.37,79.42,6912.0,71.9845,72.0026,71.9392,71.9845,6912.0
2021-08-13 12:35:00,79.43,79.44,79.28,79.3,29241.0,71.9936,72.0026,71.8576,71.8757,29241.0
2021-08-13 12:40:00,79.3,79.34,79.26,79.31,8666.0,71.8757,71.912,71.8395,71.8848,8666.0
2021-08-13 12:45:00,79.29,79.3,79.24,79.27,7503.0,71.8667,71.8757,71.8214,71.8485,7503.0
2021-08-13 12:50:00,79.27,79.28,79.18,79.23,9520.0,71.8485,71.8576,71.767,71.8123,9520.0
2021-08-13 12:55:00,79.22,79.35,79.22,79.32,10573.0,71.8032,71.9211,71.8032,71.8939,10573.0
2021-08-13 13:00:00,79.3,79.35,79.28,79.31,4185.0,71.8757,71.9211,71.8576,71.8848,4185.0
2021-08-13 13:05:00,79.3,79.34,79.28,79.34,9433.0,71.8757,71.912,71.8576,71.912,9433.0
2021-08-13 13:10:00,79.32,79.4,79.32,79.38,7870.0,71.8939,71.9664,71.8939,71.9482,7870.0
2021-08-13 13:15:00,79.39,79.48,79.37,79.46,9129.0,71.9573,72.0389,71.9392,72.0208,9129.0
2021-08-13 13:20:00,79.45,79.5,79.38,79.41,10552.0,72.0117,72.057,71.9482,71.9754,10552.0
2021-08-13 13:25:00,79.43,79.43,79.37,79.39,10155.0,71.9936,71.9936,71.9392,71.9573,10155.0
2021-08-13 13:30:00,79.38,79.51,79.38,79.51,9179.0,71.9482,72.0661,71.9482,72.0661,9179.0
2021-08-13 13:35:00,79.51,79.52,79.48,79.48,9420.0,72.0661,72.0751,72.0389,72.0389,9420.0
2021-08-13 13:40:00,79.47,79.59,79.47,79.57,7906.0,72.0298,72.1386,72.0298,72.1205,7906.0
2021-08-13 13:45:00,79.59,79.67,79.57,79.67,26417.0,72.1386,72.2111,72.1205,72.2111,26417.0
2021-08-13 13:50:00,79.67,79.67,79.56,79.58,12454.0,72.2111,72.2111,72.1114,72.1295,12454.0
2021-08-13 13:55:00,79.58,79.66,79.56,79.64,9717.0,72.1295,72.202,72.1114,72.1839,9717.0
2021-08-13 14:00:00,79.64,79.65,79.58,79.59,10080.0,72.1839,72.193,72.1295,72.1386,10080.0
2021-08-13 14:05:00,79.6,79.62,79.54,79.58,9343.0,72.1476,72.1658,72.0933,72.1295,9343.0
2021-08-13 14:10:00,79.59,79.64,79.59,79.63,6861.0,72.1386,72.1839,72.1386,72.1748,6861.0
2021-08-13 14:15:00,79.63,79.66,79.63,79.65,6612.0,72.1748,72.202,72.1748,72.193,6612.0
2021-08-13 14:20:00,79.64,79.65,79.57,79.61,10661.0,72.1839,72.193,72.1205,72.1567,10661.0
2021-08-13 14:25:00,79.61,79.61,79.5,79.52,11874.0,72.1567,72.1567,72.057,72.0751,11874.0
2021-08-13 14:30:00,79.53,79.61,79.44,79.45,31549.0,72.0842,72.1567,72.0026,72.0117,31549.0
2021-08-13 14:35:00,79.47,79.53,79.47,79.49,12016.0,72.0298,72.0842,72.0298,72.0479,12016.0
2021-08-13 14:40:00,79.5,79.51,79.35,79.38,23750.0,72.057,72.0661,71.9211,71.9482,23750.0
2021-08-13 14:45:00,79.36,79.41,79.36,79.39,9581.0,71.9301,71.9754,71.9301,71.9573,9581.0
2021-08-13 14:50:00,79.38,79.41,79.35,79.35,14511.0,71.9482,71.9754,71.9211,71.9211,14511.0
2021-08-13 14:55:00,79.36,79.4,79.29,79.3,19840.0,71.9301,71.9664,71.8667,71.8757,19840.0
2021-08-13 15:00:00,79.31,79.37,79.28,79.37,10883.0,71.8848,71.9392,71.8576,71.9392,10883.0
2021-08-13 15:05:00,79.38,79.44,79.37,79.4,8437.0,71.9482,72.0026,71.9392,71.9664,8437.0
2021-08-13 15:10:00,79.4,79.44,79.36,79.42,10435.0,71.9664,72.0026,71.9301,71.9845,10435.0
2021-08-13 15:15:00,79.42,79.43,79.32,79.35,22381.0,71.9845,71.9936,71.8939,71.9211,22381.0
2021-08-13 15:20:00,79.36,79.43,79.36,79.38,18292.0,71.9301,71.9936,71.9301,71.9482,18292.0
2021-08-13 15:25:00,79.38,79.39,79.34,79.35,25899.0,71.9482,71.9573,71.912,71.9211,25899.0
2021-08-13 15:30:00,79.35,79.38,79.31,79.31,24488.0,71.9211,71.9482,71.8848,71.8848,24488.0
2021-08-13 15:35:00,79.32,79.46,79.32,79.38,42952.0,71.8939,72.0208,71.8939,71.9482,42952.0
2021-08-13 15:40:00,79.37,79.41,79.34,79.36,41696.0,71.9392,71.9754,71.912,71.9301,41696.0
2021-08-13 15:45:00,79.35,79.43,79.34,79.36,48139.0,71.9211,71.9936,71.912,71.9301,48139.0
2021-08-13 15:50:00,79.34,79.38,79.25,79.27,70955.0,71.912,71.9482,71.8304,71.8485,70955.0
2021-08-13 15:55:00,79.27,79.45,79.23,79.44,149707.0,71.8485,72.0117,71.8123,72.0026,149707.0
2021-08-16 09:30:00,79.1,79.37,79.08,79.18,38571.0,71.6945,71.9392,71.6763,71.767,38571.0
2021-08-16 09:35:00,79.17,79.32,78.82,78.86,26411.0,71.7579,71.8939,71.4407,71.4769,26411.0
2021-08-16 09:40:00,78.96,79.13,78.79,79.08,26320.0,71.5676,71.7217,71.4135,71.6763,26320.0
2021-08-16 09:45:00,79.08,79.11,78.62,78.71,23620.0,71.6763,71.7035,71.2594,71.341,23620.0
2021-08-16 09:50:00,78.76,79.1,78.62,78.99,27454.0,71.3863,71.6945,71.2594,71.5948,27454.0
2021-08-16 09:55:00,79.0,79.01,78.73,78.86,20162.0,71.6038,71.6129,71.3591,71.4769,20162.0
2021-08-16 10:00:00,78.83,78.98,78.6,78.98,24446.0,71.4497,71.5857,71.2413,71.5857,24446.0
2021-08-16 10:05:00,78.93,79.34,78.92,79.29,17242.0,71.5404,71.912,71.5313,71.8667,17242.0
2021-08-16 10:10:00,79.29,79.65,79.28,79.62,16908.0,71.8667,72.193,71.8576,72.1658,16908.0
2021-08-16 10:15:00,79.6,79.6,79.27,79.27,15586.0,72.1476,72.1476,71.8485,71.8485,15586.0
2021-08-16 10:20:00,79.31,79.34,79.23,79.31,12641.0,71.8848,71.912,71.8123,71.8848,12641.0
2021-08-16 10:25:00,79.31,79.38,79.17,79.34,14507.0,71.8848,71.9482,71.7579,71.912,14507.0
2021-08-16 10:30:00,79.39,79.58,79.21,79.24,25163.0,71.9573,72.1295,71.7942,71.8214,25163.0
2021-08-16 10:35:00,79.28,79.54,79.28,79.46,11220.0,71.8576,72.0933,71.8576,72.0208,11220.0
2021-08-16 10:40:00,79.45,79.55,79.4,79.44,10987.0,72.0117,72.1023,71.9664,72.0026,10987.0
2021-08-16 10:45:00,79.42,79.48,79.3,79.3,19826.0,71.9845,72.0389,71.8757,71.8757,19826.0
2021-08-16 10:50:00,79.3,79.45,79.25,79.35,19164.0,71.8757,72.0117,71.8304,71.9211,19164.0
2021-08-16 10:55:00,79.35,79.38,79.23,79.3,20227.0,71.9211,71.9482,71.8123,71.8757,20227.0
2021-08-16 11:00:00,79.3,79.39,79.1,79.16,14366.0,71.8757,71.9573,71.6945,71.7488,14366.0
2021-08-16 11:05:00,79.17,79.36,79.17,79.34,25670.0,71.7579,71.9301,71.7579,71.912,25670.0
2021-08-16 11:10:00,79.36,79.42,79.29,79.31,12797.0,71.9301,71.9845,71.8667,71.8848,12797.0
2021-08-16 11:15:00,79.32,79.38,79.24,79.28,12017.0,71.8939,71.9482,71.8214,71.8576,12017.0
2021-08-16 11:20:00,79.27,79.44,79.27,79.39,17615.0,71.8485,72.0026,71.8485,71.9573,17615.0
2021-08-16 11:25:00,79.41,79.41,79.24,79.31,15096.0,71.9754,71.9754,71.8214,71.8848,15096.0
2021-08-16 11:30:00,79.29,79.4,79.25,79.36,16307.0,71.8667,71.9664,71.8304,71.9301,16307.0
2021-08-16 11:35:00,79.36,79.47,79.32,79.33,20052.0,71.9301,72.0298,71.8939,71.9029,20052.0
2021-08-16 11:40:00,79.32,79.32,79.17,79.29,10238.0,71.8939,71.8939,71.7579,71.8667,10238.0
2021-08-16 11:45:00,79.29,79.34,79.23,79.27,10070.0,71.8667,71.912,71.8123,71.8485,10070.0
2021-08-16 11:50:00,79.25,79.34,79.24,79.34,14192.0,71.8304,71.912,71.8214,71.912,14192.0
2021-08-16 11:55:00,79.33,79.4,79.29,79.36,14488.0,71.9029,71.9664,71.8667,71.9301,14488.0
2021-08-16 12:00:00,79.36,79.37,79.18,79.2,10355.0,71.9301,71.9392,71.767,71.7851,10355.0
2021-08-16 12:05:00,79.2,79.26,79.2,79.26,10341.0,71.7851,71.8395,71.7851,71.8395,10341.0
2021-08-16 12:10:00,79.26,79.26,79.2,79.23,8639.0,71.8395,71.8395,71.7851,71.8123,8639.0
2021-08-16 12:15:00,79.22,79.24,79.15,79.16,10604.0,71.8032,71.8214,71.7398,71.7488,10604.0
2021-08-16 12:20:00,79.16,79.26,79.15,79.24,13246.0,71.7488,71.8395,71.7398,71.8214,13246.0
2021-08-16 12:25:00,79.24,79.24,79.04,79.07,14668.0,71.8214,71.8214,71.6401,71.6673,14668.0
2021-08-16 12:30:00,79.07,79.17,79.05,79.09,12239.0,71.6673,71.7579,71.6491,71.6854,12239.0
2021-08-16 12:35:00,79.09,79.22,79.07,79.15,21478.0,71.6854,71.8032,71.6673,71.7398,21478.0
2021-08-16 12:40:00,79.16,79.18,79.09,79.18,10047.0,71.7488,71.767,71.6854,71.767,10047.0
2021-08-16 12:45:00,79.15,79.3,79.12,79.23,26906.0,71.7398,71.8757,71.7126,71.8123,26906.0
2021-08-16 12:50:00,79.23,79.3,79.22,79.23,13508.0,71.8123,71.8757,71.8032,71.8123,13508.0
2021-08-16 12:55:00,79.22,79.3,79.2,79.22,13041.0,71.8032,71.8757,71.7851,71.8032,13041.0
2021-08-16 13:00:00,79.2,79.24,79.19,79.21,11668.0,71.7851,71.8214,71.776,71.7942,11668.0
2021-08-16 13:05:00,79.21,79.31,79.19,79.29,20141.0,71.7942,71.8848,71.776,71.8667,20141.0
2021-08-16 13:10:00,79.29,79.35,79.24,79.34,13910.0,71.8667,71.9211,71.8214,71.912,13910.0
2021-08-16 13:15:00,79.33,79.39,79.31,79.38,8467.0,71.9029,71.9573,71.8848,71.9482,8467.0
2021-08-16 13:20:00,79.35,79.36,79.28,79.31,18593.0,71.9211,71.9301,71.8576,71.8848,18593.0
2021-08-16 13:25:00,79.31,79.38,79.31,79.36,11542.0,71.8848,71.9482,71.8848,71.9301,11542.0
2021-08-16 13:30:00,79.36,79.38,79.35,79.36,11997.0,71.9301,71.9482,71.9211,71.9301,11997.0
2021-08-16 13:35:00,79.37,79.45,79.35,79.36,17324.0,71.9392,72.0117,71.9211,71.9301,17324.0
2021-08-16 13:40:00,79.37,79.4,79.35,79.38,14783.0,71.9392,71.9664,71.9211,71.9482,14783.0
2021-08-16 13:45:00,79.38,79.4,79.33,79.39,11776.0,71.9482,71.9664,71.9029,71.9573,11776.0
2021-08-16 13:50:00,79.4,79.44,79.37,79.4,13493.0,71.9664,72.0026,71.9392,71.9664,13493.0
2021-08-16 13:55:00,79.41,79.53,79.4,79.53,13048.0,71.9754,72.0842,71.9664,72.0842,13048.0
2021-08-16 14:00:00,79.54,79.54,79.45,79.46,15330.0,72.0933,72.0933,72.0117,72.0208,15330.0
2021-08-16 14:05:00,79.47,79.54,79.47,79.53,24536.0,72.0298,72.0933,72.0298,72.0842,24536.0
2021-08-16 14:10:00,79.53,79.68,79.53,79.63,25608.0,72.0842,72.2202,72.0842,72.1748,25608.0
2021-08-16 14:15:00,79.6,79.63,79.56,79.6,34488.0,72.1476,72.1748,72.1114,72.1476,34488.0
2021-08-16 14:20:00,79.6,79.64,79.54,79.57,28494.0,72.1476,72.1839,72.0933,72.1205,28494.0
2021-08-16 14:25:00,79.56,79.56,79.4,79.51,35607.0,72.1114,72.1114,71.9664,72.0661,35607.0
2021-08-16 14:30:00,79.51,79.51,79.35,79.41,23626.0,72.0661,72.0661,71.9211,71.9754,23626.0
2021-08-16 14:35:00,79.42,79.5,79.41,79.43,8520.0,71.9845,72.057,71.9754,71.9936,8520.0
2021-08-16 14:40:00,79.42,79.47,79.41,79.45,9231.0,71.9845,72.0298,71.9754,72.0117,9231.0
2021-08-16 14:45:00,79.45,79.52,79.44,79.47,11844.0,72.0117,72.0751,72.0026,72.0298,11844.0
2021-08-16 14:50:00,79.48,79.54,79.46,79.46,17243.0,72.0389,72.0933,72.0208,72.0208,17243.0
2021-08-16 14:55:00,79.39,79.43,79.29,79.32,8043.0,71.9573,71.9936,71.8667,71.8939,8043.0
2021-08-16 15:00:00,79.3,79.33,79.26,79.3,7092.0,71.8757,71.9029,71.8395,71.8757,7092.0
2021-08-16 15:05:00,79.31,79.32,79.24,79.25,7156.0,71.8848,71.8939,71.8214,71.8304,7156.0
2021-08-16 15:10:00,79.26,79.3,79.21,79.26,9812.0,71.8395,71.8757,71.7942,71.8395,9812.0
2021-08-16 15:15:00,79.25,79.25,79.16,79.16,7856.0,71.8304,71.8304,71.7488,71.7488,7856.0
2021-08-16 15:20:00,79.15,79.24,79.12,79.16,13268.0,71.7398,71.8214,71.7126,71.7488,13268.0
2021-08-16 15:25:00,79.16,79.25,79.14,79.23,13498.0,71.7488,71.8304,71.7307,71.8123,13498.0
2021-08-16 15:30:00,79.23,79.23,79.05,79.13,16929.0,71.8123,71.8123,71.6491,71.7217,16929.0
2021-08-16 15:35:00,79.11,79.13,79.02,79.04,14424.0,71.7035,71.7217,71.6219,71.6401,14424.0
2021-08-16 15:40:00,79.03,79.13,78.97,79.13,26379.0,71.631,71.7217,71.5766,71.7217,26379.0
2021-08-16 15:45:00,79.11,79.17,79.07,79.16,34603.0,71.7035,71.7579,71.6673,71.7488,34603.0
2021-08-16 15:50:00,79.16,79.34,79.16,79.31,36353.0,71.7488,71.912,71.7488,71.8848,36353.0
2021-08-16 15:55:00,79.3,79.38,79.27,79.33,86065.0,71.8757,71.9482,71.8485,71.9029,86065.0
2021-08-17 09:30:00,78.87,78.92,78.56,78.88,40950.0,71.486,71.5313,71.205,71.4951,40950.0
2021-08-17 09:35:00,78.9,79.16,78.82,78.84,15668.0,71.5132,71.7488,71.4407,71.4588,15668.0
2021-08-17 09:40:00,78.9,79.18,78.81,79.14,12468.0,71.5132,71.767,71.4316,71.7307,12468.0
2021-08-17 09:45:00,79.16,79.16,78.9,79.02,19059.0,71.7488,71.7488,71.5132,71.6219,19059.0
2021-08-17 09:50:00,78.98,79.22,78.87,79.13,23251.0,71.5857,71.8032,71.486,71.7217,23251.0
2021-08-17 09:55:00,79.1,79.24,78.89,78.89,25619.0,71.6945,71.8214,71.5041,71.5041,25619.0
2021-08-17 10:00:00,78.93,79.09,78.91,79.0,14975.0,71.5404,71.6854,71.5222,71.6038,14975.0
2021-08-17 10:05:00,79.03,79.28,79.01,79.15,13002.0,71.631,71.8576,71.6129,71.7398,13002.0
2021-08-17 10:10:00,79.15,79.64,79.15,79.55,17970.0,71.7398,72.1839,71.7398,72.1023,17970.0
2021-08-17 10:15:00,79.55,79.59,79.41,79.41,15413.0,72.1023,72.1386,71.9754,71.9754,15413.0
2021-08-17 10:20:00,79.4,79.42,79.31,79.32,7882.0,71.9664,71.9845,71.8848,71.8939,7882.0
2021-08-17 10:25:00,79.36,79.46,79.33,79.4,7913.0,71.9301,72.0208,71.9029,71.9664,7913.0
2021-08-17 10:30:00,79.42,79.44,79.28,79.29,8680.0,71.9845,72.0026,71.8576,71.8667,8680.0
2021-08-17 10:35:00,79.28,79.33,79.08,79.1,10447.0,71.8576,71.9029,71.6763,71.6945,10447.0
2021-08-17 10:40:00,79.06,79.09,78.95,78.98,4675.0,71.6582,71.6854,71.5585,71.5857,4675.0
2021-08-17 10:45:00,78.96,79.09,78.91,79.07,19612.0,71.5676,71.6854,71.5222,71.6673,19612.0
2021-08-17 10:50:00,79.07,79.12,78.98,79.03,18626.0,71.6673,71.7126,71.5857,71.631,18626.0
2021-08-17 10:55:00,79.0,79.0,78.75,78.75,5699.0,71.6038,71.6038,71.3772,71.3772,5699.0
2021-08-17 11:00:00,78.74,78.87,78.73,78.8,13132.0,71.3682,71.486,71.3591,71.4225,13132.0
2021-08-17 11:05:00,78.78,78.8,78.73,78.75,15193.0,71.4044,71.4225,71.3591,71.3772,15193.0
2021-08-17 11:10:00,78.73,78.8,78.66,78.75,42172.0,71.3591,71.4225,71.2957,71.3772,42172.0
2021-08-17 11:15:00,78.75,78.97,78.75,78.97,26623.0,71.3772,71.5766,71.3772,71.5766,26623.0
2021-08-17 11:20:00,78.96,79.04,78.92,78.95,15063.0,71.5676,71.6401,71.5313,71.5585,15063.0
2021-08-17 11:25:00,78.91,78.95,78.83,78.93,27687.0,71.5222,71.5585,71.4497,71.5404,27687.0
2021-08-17 11:30:00,78.92,79.08,78.86,79.06,27199.0,71.5313,71.6763,71.4769,71.6582,27199.0
2021-08-17 11:35:00,79.07,79.08,78.95,79.02,9011.0,71.6673,71.6763,71.5585,71.6219,9011.0
2021-08-17 11:40:00,79.0,79.02,78.88,78.96,21596.0,71.6038,71.6219,71.4951,71.5676,21596.0
2021-08-17 11:45:00,79.0,79.07,78.95,79.06,8307.0,71.6038,71.6673,71.5585,71.6582,8307.0
2021-08-17 11:50:00,79.06,79.15,79.04,79.1,7448.0,71.6582,71.7398,71.6401,71.6945,7448.0
2021-08-17 11:55:00,79.08,79.11,79.06,79.07,3749.0,71.6763,71.7035,71.6582,71.6673,3749.0
2021-08-17 12:00:00,79.09,79.09,79.03,79.05,4724.0,71.6854,71.6854,71.631,71.6491,4724.0
2021-08-17 12:05:00,79.06,79.12,78.99,79.01,6761.0,71.6582,71.7126,71.5948,71.6129,6761.0
2021-08-17 12:10:00,79.0,79.08,78.99,79.03,6326.0,71.6038,71.6763,71.5948,71.631,6326.0
2021-08-17 12:15:00,79.03,79.03,78.87,78.89,11740.0,71.631,71.631,71.486,71.5041,11740.0
2021-08-17 12:20:00,78.88,79.03,78.88,78.98,11617.0,71.4951,71.631,71.4951,71.5857,11617.0
2021-08-17 12:25:00,79.03,79.03,78.99,78.99,3193.0,71.631,71.631,71.5948,71.5948,3193.0
2021-08-17 12:30:00,78.98,78.99,78.89,78.93,6573.0,71.5857,71.5948,71.5041,71.5404,6573.0
2021-08-17 12:35:00,78.93,78.99,78.86,78.98,22549.0,71.5404,71.5948,71.4769,71.5857,22549.0
2021-08-17 12:40:00,78.96,78.99,78.86,78.93,68665.0,71.5676,71.5948,71.4769,71.5404,68665.0
2021-08-17 12:45:00,78.94,78.98,78.75,78.87,91010.0,71.5494,71.5857,71.3772,71.486,91010.0
2021-08-17 12:50:00,78.86,79.0,78.81,78.97,80706.0,71.4769,71.6038,71.4316,71.5766,80706.0
2021-08-17 12:55:00,78.98,79.02,78.94,78.99,80015.0,71.5857,71.6219,71.5494,71.5948,80015.0
2021-08-17 13:00:00,78.99,79.02,78.95,79.02,31459.0,71.5948,71.6219,71.5585,71.6219,31459.0
2021-08-17 13:05:00,79.01,79.15,78.98,79.13,9103.0,71.6129,71.7398,71.5857,71.7217,9103.0
2021-08-17 13:10:00,79.11,79.22,79.08,79.22,5518.0,71.7035,71.8032,71.6763,71.8032,5518.0
2021-08-17 13:15:00,79.21,79.21,79.08,79.13,4848.0,71.7942,71.7942,71.6763,71.7217,4848.0
2021-08-17 13:20:00,79.15,79.15,79.02,79.04,6883.0,71.7398,71.7398,71.6219,71.6401,6883.0
2021-08-17 13:25:00,79.01,79.08,78.99,79.02,7753.0,71.6129,71.6763,71.5948,71.6219,7753.0
2021-08-17 13:30:00,78.99,79.02,78.98,79.01,5815.0,71.5948,71.6219,71.5857,71.6129,5815.0
2021-08-17 13:35:00,79.0,79.04,78.98,79.01,29519.0,71.6038,71.6401,71.5857,71.6129,29519.0
2021-08-17 13:40:00,79.0,79.01,78.94,78.98,108163.0,71.6038,71.6129,71.5494,71.5857,108163.0
2021-08-17 13:45:00,78.98,78.99,78.85,78.9,83174.0,71.5857,71.5948,71.4679,71.5132,83174.0
2021-08-17 13:50:00,78.89,78.95,78.86,78.91,7554.0,71.5041,71.5585,71.4769,71.5222,7554.0
2021-08-17 13:55:00,78.92,79.11,78.88,79.09,10131.0,71.5313,71.7035,71.4951,71.6854,10131.0
2021-08-17 14:00:00,79.09,79.11,79.01,79.05,5727.0,71.6854,71.7035,71.6129,71.6491,5727.0
2021-08-17 14:05:00,79.04,79.06,78.97,78.99,8042.0,71.6401,71.6582,71.5766,71.5948,8042.0
2021-08-17 14:10:00,78.99,79.05,78.99,79.0,3441.0,71.5948,71.6491,71.5948,71.6038,3441.0
2021-08-17 14:15:00,79.0,79.02,78.94,78.94,3862.0,71.6038,71.6219,71.5494,71.5494,3862.0
2021-08-17 14:20:00,78.95,78.96,78.82,78.85,8940.0,71.5585,71.5676,71.4407,71.4679,8940.0
2021-08-17 14:25:00,78.82,78.83,78.75,78.76,6167.0,71.4407,71.4497,71.3772,71.3863,6167.0
2021-08-17 14:30:00,78.76,78.81,78.73,78.75,7044.0,71.3863,71.4316,71.3591,71.3772,7044.0
2021-08-17 14:35:00,78.72,78.72,78.67,78.69,5265.0,71.35,71.35,71.3047,71.3228,5265.0
2021-08-17 14:40:00,78.69,78.72,78.64,78.72,6654.0,71.3228,71.35,71.2775,71.35,6654.0
2021-08-17 14:45:00,78.72,78.86,78.7,78.84,4916.0,71.35,71.4769,71.3319,71.4588,4916.0
2021-08-17 14:50:00,78.83,78.9,78.8,78.83,2002.0,71.4497,71.5132,71.4225,71.4497,2002.0
2021-08-17 14:55:00,78.84,78.94,78.84,78.94,5446.0,71.4588,71.5494,71.4588,71.5494,5446.0
2021-08-17 15:00:00,78.94,78.97,78.87,78.9,4566.0,71.5494,71.5766,71.486,71.5132,4566.0
2021-08-17 15:05:00,78.89,78.92,78.84,78.84,13873.0,71.5041,71.5313,71.4588,71.4588,13873.0
2021-08-17 15:10:00,78.84,78.93,78.83,78.85,6730.0,71.4588,71.5404,71.4497,71.4679,6730.0
2021-08-17 15:15:00,78.84,78.89,78.83,78.84,4487.0,71.4588,71.5041,71.4497,71.4588,4487.0
2021-08-17 15:20:00,78.84,78.84,78.72,78.73,6350.0,71.4588,71.4588,71.35,71.3591,6350.0
2021-08-17 15:25:00,78.71,78.76,78.64,78.74,10373.0,71.341,71.3863,71.2775,71.3682,10373.0
2021-08-17 15:30:00,78.73,78.78,78.72,78.76,14941.0,71.3591,71.4044,71.35,71.3863,14941.0
2021-08-17 15:35:00,78.77,78.83,78.64,78.69,14267.0,71.3954,71.4497,71.2775,71.3228,14267.0
2021-08-17 15:40:00,78.66,78.69,78.63,78.64,14576.0,71.2957,71.3228,71.2685,71.2775,14576.0
2021-08-17 15:45:00,78.65,78.69,78.54,78.56,20008.0,71.2866,71.3228,71.1869,71.205,20008.0
2021-08-17 15:50:00,78.56,78.69,78.55,78.59,34861.0,71.205,71.3228,71.196,71.2322,34861.0
2021-08-17 15:55:00,78.6,78.67,78.58,78.67,72308.0,71.2413,71.3047,71.2231,71.3047,72308.0
2021-08-18 09:30:00,78.27,78.57,77.89,78.12,43698.0,70.9422,71.2141,70.5977,70.8062,43698.0
2021-08-18 09:35:00,78.19,78.35,77.87,77.87,5816.0,70.8697,71.0147,70.5796,70.5796,5816.0
2021-08-18 09:40:00,77.87,78.1,77.83,78.08,6588.0,70.5796,70.7881,70.5434,70.77,6588.0
2021-08-18 09:45:00,78.06,78.19,77.66,77.68,18812.0,70.7518,70.8697,70.3893,70.4074,18812.0
2021-08-18 09:50:00,77.61,77.78,77.45,77.74,17743.0,70.344,70.498,70.1989,70.4618,17743.0
2021-08-18 09:55:00,77.8,78.0,77.74,77.95,16131.0,70.5162,70.6974,70.4618,70.6521,16131.0
2021-08-18 10:00:00,78.02,78.11,77.88,77.96,17433.0,70.7156,70.7971,70.5887,70.6612,17433.0
2021-08-18 10:05:00,77.96,78.14,77.88,77.89,11250.0,70.6612,70.8243,70.5887,70.5977,11250.0
2021-08-18 10:10:00,77.85,78.08,77.85,77.92,10499.0,70.5615,70.77,70.5615,70.6249,10499.0
2021-08-18 10:15:00,77.96,78.01,77.89,78.0,10122.0,70.6612,70.7065,70.5977,70.6974,10122.0
2021-08-18 10:20:00,77.97,78.03,77.89,77.89,9635.0,70.6703,70.7246,70.5977,70.5977,9635.0
2021-08-18 10:25:00,77.86,77.91,77.76,77.79,13510.0,70.5706,70.6159,70.4799,70.5071,13510.0
2021-08-18 10:30:00,77.79,77.96,77.77,77.87,12715.0,70.5071,70.6612,70.489,70.5796,12715.0
2021-08-18 10:35:00,77.87,78.04,77.85,78.02,10431.0,70.5796,70.7337,70.5615,70.7156,10431.0
2021-08-18 10:40:00,78.04,78.19,78.0,78.08,8417.0,70.7337,70.8697,70.6974,70.77,8417.0
2021-08-18 10:45:00,78.08,78.24,78.06,78.18,9116.0,70.77,70.915,70.7518,70.8606,9116.0
2021-08-18 10:50:00,78.14,78.2,78.07,78.07,6413.0,70.8243,70.8787,70.7609,70.7609,6413.0
2021-08-18 10:55:00,78.09,78.18,78.02,78.02,6219.0,70.779,70.8606,70.7156,70.7156,6219.0
2021-08-18 11:00:00,78.05,78.18,78.0,78.11,7316.0,70.7428,70.8606,70.6974,70.7971,7316.0
2021-08-18 11:05:00,78.12,78.18,78.03,78.18,5989.0,70.8062,70.8606,70.7246,70.8606,5989.0
2021-08-18 11:10:00,78.19,78.25,78.08,78.08,8510.0,70.8697,70.924,70.77,70.77,8510.0
2021-08-18 11:15:00,78.08,78.09,77.98,78.04,4859.0,70.77,70.779,70.6793,70.7337,4859.0
2021-08-18 11:20:00,78.05,78.19,78.04,78.17,5397.0,70.7428,70.8697,70.7337,70.8515,5397.0
2021-08-18 11:25:00,78.17,78.2,78.12,78.16,7899.0,70.8515,70.8787,70.8062,70.8425,7899.0
2021-08-18 11:30:00,78.17,78.17,78.05,78.06,5216.0,70.8515,70.8515,70.7428,70.7518,5216.0
2021-08-18 11:35:00,78.08,78.22,78.08,78.2,4650.0,70.77,70.8968,70.77,70.8787,4650.0
2021-08-18 11:40:00,78.16,78.24,78.16,78.17,5353.0,70.8425,70.915,70.8425,70.8515,5353.0
2021-08-18 11:45:00,78.18,78.18,78.06,78.06,3899.0,70.8606,70.8606,70.7518,70.7518,3899.0
2021-08-18 11:50:00,78.08,78.17,78.07,78.15,2664.0,70.77,70.8515,70.7609,70.8334,2664.0
2021-08-18 11:55:00,78.12,78.17,78.1,78.15,10595.0,70.8062,70.8515,70.7881,70.8334,10595.0
2021-08-18 12:00:00,78.13,78.15,78.04,78.04,6633.0,70.8153,70.8334,70.7337,70.7337,6633.0
2021-08-18 12:05:00,78.03,78.03,77.95,77.96,8610.0,70.7246,70.7246,70.6521,70.6612,8610.0
2021-08-18 12:10:00,77.95,77.96,77.86,77.86,13731.0,70.6521,70.6612,70.5706,70.5706,13731.0
2021-08-18 12:15:00,77.85,77.86,77.76,77.8,9848.0,70.5615,70.5706,70.4799,70.5162,9848.0
2021-08-18 12:20:00,77.8,77.9,77.77,77.89,6749.0,70.5162,70.6068,70.489,70.5977,6749.0
2021-08-18 12:25:00,77.88,77.89,77.73,77.73,3514.0,70.5887,70.5977,70.4527,70.4527,3514.0
2021-08-18 12:30:00,77.73,77.74,77.66,77.69,7142.0,70.4527,70.4618,70.3893,70.4165,7142.0
2021-08-18 12:35:00,77.69,77.73,77.65,77.68,7588.0,70.4165,70.4527,70.3802,70.4074,7588.0
2021-08-18 12:40:00,77.67,77.67,77.59,77.65,3724.0,70.3983,70.3983,70.3258,70.3802,3724.0
2021-08-18 12:45:00,77.64,77.7,77.58,77.69,11310.0,70.3711,70.4255,70.3168,70.4165,11310.0
2021-08-18 12:50:00,77.7,77.8,77.66,77.79,3460.0,70.4255,70.5162,70.3893,70.5071,3460.0
2021-08-18 12:55:00,77.77,77.77,77.75,77.76,2250.0,70.489,70.489,70.4709,70.4799,2250.0
2021-08-18 13:00:00,77.76,77.79,77.72,77.73,3985.0,70.4799,70.5071,70.4437,70.4527,3985.0
2021-08-18 13:05:00,77.75,77.78,77.72,77.78,4895.0,70.4709,70.498,70.4437,70.498,4895.0
2021-08-18 13:10:00,77.76,77.78,77.71,77.72,3907.0,70.4799,70.498,70.4346,70.4437,3907.0
2021-08-18 13:15:00,77.71,77.74,77.68,77.71,10729.0,70.4346,70.4618,70.4074,70.4346,10729.0
2021-08-18 13:20:00,77.73,77.77,77.7,77.75,7638.0,70.4527,70.489,70.4255,70.4709,7638.0
2021-08-18 13:25:00,77.76,77.79,77.75,77.77,5067.0,70.4799,70.5071,70.4709,70.489,5067.0
2021-08-18 13:30:00,77.77,77.81,77.71,77.77,11062.0,70.489,70.5252,70.4346,70.489,11062.0
2021-08-18 13:35:00,77.76,77.79,77.73,77.79,7158.0,70.4799,70.5071,70.4527,70.5071,7158.0
2021-08-18 13:40:00,77.79,77.86,77.72,77.86,9212.0,70.5071,70.5706,70.4437,70.5706,9212.0
2021-08-18 13:45:00,77.87,77.9,77.83,77.88,6168.0,70.5796,70.6068,70.5434,70.5887,6168.0
2021-08-18 13:50:00,77.87,77.87,77.78,77.82,8173.0,70.5796,70.5796,70.498,70.5343,8173.0
2021-08-18 13:55:00,77.82,77.89,77.82,77.87,4546.0,70.5343,70.5977,70.5343,70.5796,4546.0
2021-08-18 14:00:00,77.86,77.93,77.83,77.93,5909.0,70.5706,70.634,70.5434,70.634,5909.0
2021-08-18 14:05:00,77.96,77.99,77.89,77.91,4027.0,70.6612,70.6884,70.5977,70.6159,4027.0
2021-08-18 14:10:00,77.9,77.96,77.61,77.66,11651.0,70.6068,70.6612,70.344,70.3893,11651.0
2021-08-18 14:15:00,77.63,77.63,77.44,77.56,9895.0,70.3621,70.3621,70.1899,70.2986,9895.0
2021-08-18 14:20:00,77.55,77.64,77.5,77.54,21874.0,70.2896,70.3711,70.2443,70.2805,21874.0
2021-08-18 14:25:00,77.52,77.7,77.52,77.63,19412.0,70.2624,70.4255,70.2624,70.3621,19412.0
2021-08-18 14:30:00,77.63,77.65,77.56,77.59,11510.0,70.3621,70.3802,70.2986,70.3258,11510.0
2021-08-18 14:35:00,77.59,77.6,77.53,77.53,6818.0,70.3258,70.3349,70.2714,70.2714,6818.0
2021-08-18 14:40:00,77.53,77.53,77.47,77.51,8054.0,70.2714,70.2714,70.2171,70.2533,8054.0
2021-08-18 14:45:00,77.49,77.49,77.4,77.42,6294.0,70.2352,70.2352,70.1536,70.1717,6294.0
2021-08-18 14:50:00,77.41,77.42,77.36,77.38,8014.0,70.1627,70.1717,70.1174,70.1355,8014.0
2021-08-18 14:55:00,77.36,77.44,77.34,77.39,6851.0,70.1174,70.1899,70.0992,70.1446,6851.0
2021-08-18 15:00:00,77.39,77.39,77.24,77.27,10915.0,70.1446,70.1446,70.0086,70.0358,10915.0
2021-08-18 15:05:00,77.28,77.32,77.27,77.3,6980.0,70.0449,70.0811,70.0358,70.063,6980.0
2021-08-18 15:10:00,77.29,77.36,77.24,77.35,13154.0,70.0539,70.1174,70.0086,70.1083,13154.0
2021-08-18 15:15:00,77.35,77.36,77.3,77.36,9065.0,70.1083,70.1174,70.063,70.1174,9065.0
2021-08-18 15:20:00,77.38,77.41,77.33,77.34,18329.0,70.1355,70.1627,70.0902,70.0992,18329.0
2021-08-18 15:25:00,77.33,77.34,77.15,77.18,10309.0,70.0902,70.0992,69.927,69.9542,10309.0
2021-08-18 15:30:00,77.16,77.17,77.08,77.1,16921.0,69.9361,69.9452,69.8636,69.8817,16921.0
2021-08-18 15:35:00,77.09,77.15,77.07,77.15,17912.0,69.8726,69.927,69.8545,69.927,17912.0
2021-08-18 15:40:00,77.15,77.26,77.14,77.22,24111.0,69.927,70.0267,69.918,69.9905,24111.0
2021-08-18 15:45:00,77.24,77.27,76.98,76.99,34772.0,70.0086,70.0358,69.7729,69.782,34772.0
2021-08-18 15:50:00,76.97,77.06,76.93,77.05,33520.0,69.7639,69.8454,69.7276,69.8364,33520.0
2021-08-18 15:55:00,77.04,77.04,76.83,76.93,118952.0,69.8273,69.8273,69.637,69.7276,118952.0
2021-08-19 09:30:00,76.17,76.74,75.84,76.7,29388.0,69.0388,69.5554,68.7397,69.5192,29388.0
2021-08-19 09:35:00,76.79,76.8,76.56,76.77,17623.0,69.6007,69.6098,69.3923,69.5826,17623.0
2021-08-19 09:40:00,76.78,77.1,76.64,76.86,14308.0,69.5917,69.8817,69.4648,69.6642,14308.0
2021-08-19 09:45:00,76.91,77.13,76.75,76.75,24048.0,69.7095,69.9089,69.5645,69.5645,24048.0
2021-08-19 09:50:00,76.75,77.07,76.71,77.01,23313.0,69.5645,69.8545,69.5282,69.8001,23313.0
2021-08-19 09:55:00,77.02,77.14,76.95,77.12,6098.0,69.8092,69.918,69.7457,69.8998,6098.0
2021-08-19 10:00:00,77.05,77.05,76.82,77.03,11440.0,69.8364,69.8364,69.6279,69.8183,11440.0
2021-08-19 10:05:00,77.0,77.0,76.38,76.45,15037.0,69.7911,69.7911,69.2291,69.2926,15037.0
2021-08-19 10:10:00,76.42,76.45,76.14,76.14,16973.0,69.2654,69.2926,69.0116,69.0116,16973.0
2021-08-19 10:15:00,76.19,76.37,76.09,76.29,14506.0,69.0569,69.22,68.9663,69.1475,14506.0
2021-08-19 10:20:00,76.32,76.32,75.97,75.98,36303.0,69.1747,69.1747,68.8575,68.8666,36303.0
2021-08-19 10:25:00,75.86,75.95,75.74,75.78,16636.0,68.7578,68.8394,68.649,68.6853,16636.0
2021-08-19 10:30:00,75.77,75.79,75.4,75.42,123340.0,68.6762,68.6944,68.3409,68.359,123340.0
2021-08-19 10:35:00,75.42,75.51,75.21,75.21,39038.0,68.359,68.4406,68.1687,68.1687,39038.0
2021-08-19 10:40:00,75.22,75.22,74.83,74.85,69905.0,68.1777,68.1777,67.8242,67.8424,69905.0
2021-08-19 10:45:00,74.86,75.16,74.79,75.04,45969.0,67.8514,68.1233,67.788,68.0146,45969.0
2021-08-19 10:50:00,75.03,75.3,75.02,75.27,21752.0,68.0055,68.2502,67.9964,68.223,21752.0
2021-08-19 10:55:00,75.28,75.28,75.07,75.12,35283.0,68.2321,68.2321,68.0418,68.0871,35283.0
2021-08-19 11:00:00,75.14,75.16,74.91,74.92,16560.0,68.1052,68.1233,67.8967,67.9058,16560.0
2021-08-19 11:05:00,74.95,74.96,74.56,74.58,20577.0,67.933,67.9421,67.5795,67.5976,20577.0
2021-08-19 11:10:00,74.57,74.63,74.44,74.62,21558.0,67.5886,67.643,67.4707,67.6339,21558.0
2021-08-19 11:15:00,74.61,74.61,74.39,74.54,16008.0,67.6248,67.6248,67.4254,67.5614,16008.0
2021-08-19 11:20:00,74.58,74.63,74.38,74.53,13585.0,67.5976,67.643,67.4164,67.5523,13585.0
2021-08-19 11:25:00,74.52,74.63,74.41,74.5,13118.0,67.5433,67.643,67.4435,67.5251,13118.0
2021-08-19 11:30:00,74.52,74.69,74.46,74.56,11882.0,67.5433,67.6973,67.4889,67.5795,11882.0
2021-08-19 11:35:00,74.56,74.56,74.39,74.41,21865.0,67.5795,67.5795,67.4254,67.4435,21865.0
2021-08-19 11:40:00,74.41,74.52,74.31,74.52,12630.0,67.4435,67.5433,67.3529,67.5433,12630.0
2021-08-19 11:45:00,74.54,74.75,74.54,74.7,9807.0,67.5614,67.7517,67.5614,67.7064,9807.0
2021-08-19 11:50:00,74.72,75.06,74.72,75.06,53874.0,67.7245,68.0327,67.7245,68.0327,53874.0
2021-08-19 11:55:00,75.07,75.14,75.0,75.13,15303.0,68.0418,68.1052,67.9783,68.0961,15303.0
2021-08-19 12:00:00,75.16,75.23,75.1,75.13,46483.0,68.1233,68.1868,68.0689,68.0961,46483.0
2021-08-19 12:05:00,75.16,75.28,74.97,74.98,45637.0,68.1233,68.2321,67.9511,67.9602,45637.0
2021-08-19 12:10:00,74.99,75.16,74.99,75.07,19159.0,67.9692,68.1233,67.9692,68.0418,19159.0
2021-08-19 12:15:00,75.05,75.12,75.01,75.08,8862.0,68.0236,68.0871,67.9874,68.0508,8862.0
2021-08-19 12:20:00,75.08,75.14,75.03,75.08,6931.0,68.0508,68.1052,68.0055,68.0508,6931.0
2021-08-19 12:25:00,75.04,75.06,74.97,75.0,9319.0,68.0146,68.0327,67.9511,67.9783,9319.0
2021-08-19 12:30:00,75.02,75.16,75.01,75.15,11265.0,67.9964,68.1233,67.9874,68.1143,11265.0
2021-08-19 12:35:00,75.16,75.2,75.08,75.2,9837.0,68.1233,68.1596,68.0508,68.1596,9837.0
2021-08-19 12:40:00,75.22,75.25,75.16,75.22,12570.0,68.1777,68.2049,68.1233,68.1777,12570.0
2021-08-19 12:45:00,75.22,75.36,75.22,75.27,27019.0,68.1777,68.3046,68.1777,68.223,27019.0
2021-08-19 12:50:00,75.3,75.39,75.26,75.34,12704.0,68.2502,68.3318,68.214,68.2865,12704.0
2021-08-19 12:55:00,75.33,75.44,75.31,75.42,8714.0,68.2774,68.3771,68.2593,68.359,8714.0
2021-08-19 13:00:00,75.42,75.42,75.22,75.22,9110.0,68.359,68.359,68.1777,68.1777,9110.0
2021-08-19 13:05:00,75.2,75.28,75.19,75.26,15405.0,68.1596,68.2321,68.1505,68.214,15405.0
2021-08-19 13:10:00,75.25,75.34,75.21,75.25,12081.0,68.2049,68.2865,68.1687,68.2049,12081.0
2021-08-19 13:15:00,75.27,75.3,75.22,75.25,9338.0,68.223,68.2502,68.1777,68.2049,9338.0
2021-08-19 13:20:00,75.25,75.29,75.22,75.23,16484.0,68.2049,68.2412,68.1777,68.1868,16484.0
2021-08-19 13:25:00,75.24,75.26,75.14,75.14,17686.0,68.1958,68.214,68.1052,68.1052,17686.0
2021-08-19 13:30:00,75.14,75.14,74.99,75.03,10692.0,68.1052,68.1052,67.9692,68.0055,10692.0
2021-08-19 13:35:00,75.02,75.05,74.96,75.03,6389.0,67.9964,68.0236,67.9421,68.0055,6389.0
2021-08-19 13:40:00,75.08,75.19,75.06,75.07,13878.0,68.0508,68.1505,68.0327,68.0418,13878.0
2021-08-19 13:45:00,75.08,75.08,74.97,74.99,8800.0,68.0508,68.0508,67.9511,67.9692,8800.0
2021-08-19 13:50:00,74.98,75.0,74.86,74.89,6872.0,67.9602,67.9783,67.8514,67.8786,6872.0
2021-08-19 13:55:00,74.88,74.98,74.87,74.9,23173.0,67.8695,67.9602,67.8605,67.8877,23173.0
2021-08-19 14:00:00,74.92,75.0,74.84,74.84,9571.0,67.9058,67.9783,67.8333,67.8333,9571.0
2021-08-19 14:05:00,74.85,74.85,74.76,74.85,39292.0,67.8424,67.8424,67.7608,67.8424,39292.0
2021-08-19 14:10:00,74.84,74.93,74.78,74.86,15613.0,67.8333,67.9149,67.7789,67.8514,15613.0
2021-08-19 14:15:00,74.84,74.85,74.62,74.84,25629.0,67.8333,67.8424,67.6339,67.8333,25629.0
2021-08-19 14:20:00,74.86,74.86,74.76,74.79,5683.0,67.8514,67.8514,67.7608,67.788,5683.0
2021-08-19 14:25:00,74.79,74.84,74.63,74.66,15770.0,67.788,67.8333,67.643,67.6701,15770.0
2021-08-19 14:30:00,74.66,74.77,74.42,74.77,42742.0,67.6701,67.7698,67.4526,67.7698,42742.0
2021-08-19 14:35:00,74.78,74.92,74.77,74.8,95671.0,67.7789,67.9058,67.7698,67.797,95671.0
2021-08-19 14:40:00,74.79,74.86,74.79,74.83,15023.0,67.788,67.8514,67.788,67.8242,15023.0
2021-08-19 14:45:00,74.84,74.87,74.79,74.86,14929.0,67.8333,67.8605,67.788,67.8514,14929.0
2021-08-19 14:50:00,74.85,75.14,74.84,75.14,18803.0,67.8424,68.1052,67.8333,68.1052,18803.0
2021-08-19 14:55:00,75.13,75.15,75.07,75.13,19431.0,68.0961,68.1143,68.0418,68.0961,19431.0
2021-08-19 15:00:00,75.14,75.3,75.13,75.28,27609.0,68.1052,68.2502,68.0961,68.2321,27609.0
2021-08-19 15:05:00,75.27,75.28,75.18,75.23,11142.0,68.223,68.2321,68.1415,68.1868,11142.0
2021-08-19 15:10:00,75.23,75.24,75.14,75.16,27679.0,68.1868,68.1958,68.1052,68.1233,27679.0
2021-08-19 15:15:00,75.17,75.27,75.15,75.25,18511.0,68.1324,68.223,68.1143,68.2049,18511.0
2021-08-19 15:20:00,75.26,75.46,75.25,75.41,19316.0,68.214,68.3952,68.2049,68.3499,19316.0
2021-08-19 15:25:00,75.42,75.61,75.4,75.54,15996.0,68.359,68.5312,68.3409,68.4678,15996.0
2021-08-19 15:30:00,75.54,75.6,75.43,75.58,37691.0,68.4678,68.5221,68.3681,68.504,37691.0
2021-08-19 15:35:00,75.56,75.57,75.43,75.43,26643.0,68.4859,68.4949,68.3681,68.3681,26643.0
2021-08-19 15:40:00,75.41,75.42,75.3,75.38,44425.0,68.3499,68.359,68.2502,68.3227,44425.0
2021-08-19 15:45:00,75.37,75.52,75.32,75.52,48281.0,68.3137,68.4496,68.2684,68.4496,48281.0
2021-08-19 15:50:00,75.51,75.55,75.42,75.44,78538.0,68.4406,68.4768,68.359,68.3771,78538.0
2021-08-19 15:55:00,75.44,75.58,75.38,75.56,272404.0,68.3771,68.504,68.3227,68.4859,272404.0
2021-08-20 09:30:00,75.42,75.44,74.73,75.22,82958.0,68.359,68.3771,67.7336,68.1777,82958.0
2021-08-20 09:35:00,75.26,75.51,75.26,75.4,11694.0,68.214,68.4406,68.214,68.3409,11694.0
2021-08-20 09:40:00,75.36,75.39,75.14,75.3,34030.0,68.3046,68.3318,68.1052,68.2502,34030.0
2021-08-20 09:45:00,75.3,75.37,75.26,75.3,8106.0,68.2502,68.3137,68.214,68.2502,8106.0
2021-08-20 09:50:00,75.32,75.36,75.23,75.33,23803.0,68.2684,68.3046,68.1868,68.2774,23803.0
2021-08-20 09:55:00,75.33,75.63,75.33,75.41,13508.0,68.2774,68.5493,68.2774,68.3499,13508.0
2021-08-20 10:00:00,75.42,75.65,75.39,75.65,11105.0,68.359,68.5675,68.3318,68.5675,11105.0
2021-08-20 10:05:00,75.61,75.72,75.49,75.68,15672.0,68.5312,68.6309,68.4224,68.5946,15672.0
2021-08-20 10:10:00,75.67,75.79,75.52,75.54,24276.0,68.5856,68.6944,68.4496,68.4678,24276.0
2021-08-20 10:15:00,75.51,75.52,75.33,75.52,12230.0,68.4406,68.4496,68.2774,68.4496,12230.0
2021-08-20 10:20:00,75.47,75.61,75.37,75.51,20880.0,68.4043,68.5312,68.3137,68.4406,20880.0
2021-08-20 10:25:00,75.5,75.57,75.46,75.5,6940.0,68.4315,68.4949,68.3952,68.4315,6940.0
2021-08-20 10:30:00,75.54,75.78,75.54,75.65,11071.0,68.4678,68.6853,68.4678,68.5675,11071.0
2021-08-20 10:35:00,75.64,75.68,75.55,75.58,11918.0,68.5584,68.5946,68.4768,68.504,11918.0
2021-08-20 10:40:00,75.56,75.62,75.49,75.58,6539.0,68.4859,68.5403,68.4224,68.504,6539.0
2021-08-20 10:45:00,75.58,75.67,75.52,75.62,11232.0,68.504,68.5856,68.4496,68.5403,11232.0
2021-08-20 10:50:00,75.58,75.7,75.55,75.65,11753.0,68.504,68.6128,68.4768,68.5675,11753.0
2021-08-20 10:55:00,75.68,75.72,75.61,75.62,10120.0,68.5946,68.6309,68.5312,68.5403,10120.0
2021-08-20 11:00:00,75.61,75.69,75.55,75.59,11548.0,68.5312,68.6037,68.4768,68.5131,11548.0
2021-08-20 11:05:00,75.59,75.67,75.59,75.65,8503.0,68.5131,68.5856,68.5131,68.5675,8503.0
2021-08-20 11:10:00,75.68,75.72,75.66,75.7,12081.0,68.5946,68.6309,68.5765,68.6128,12081.0
2021-08-20 11:15:00,75.72,75.76,75.68,75.74,10493.0,68.6309,68.6672,68.5946,68.649,10493.0
2021-08-20 11:20:00,75.74,75.8,75.74,75.79,5410.0,68.649,68.7034,68.649,68.6944,5410.0
2021-08-20 11:25:00,75.8,75.84,75.7,75.72,9425.0,68.7034,68.7397,68.6128,68.6309,9425.0
2021-08-20 11:30:00,75.71,75.83,75.7,75.78,13323.0,68.6218,68.7306,68.6128,68.6853,13323.0
2021-08-20 11:35:00,75.78,75.98,75.77,75.95,45265.0,68.6853,68.8666,68.6762,68.8394,45265.0
2021-08-20 11:40:00,75.96,76.14,75.96,76.07,7925.0,68.8484,69.0116,68.8484,68.9481,7925.0
2021-08-20 11:45:00,76.09,76.13,76.07,76.1,4743.0,68.9663,69.0025,68.9481,68.9753,4743.0
2021-08-20 11:50:00,76.08,76.12,76.06,76.09,7245.0,68.9572,68.9935,68.9391,68.9663,7245.0
2021-08-20 11:55:00,76.09,76.17,76.02,76.17,6440.0,68.9663,69.0388,68.9028,69.0388,6440.0
2021-08-20 12:00:00,76.19,76.28,76.15,76.28,17418.0,69.0569,69.1385,69.0206,69.1385,17418.0
2021-08-20 12:05:00,76.29,76.31,76.26,76.3,8101.0,69.1475,69.1657,69.1203,69.1566,8101.0
2021-08-20 12:10:00,76.29,76.34,76.26,76.32,9967.0,69.1475,69.1929,69.1203,69.1747,9967.0
2021-08-20 12:15:00,76.32,76.32,76.23,76.24,5561.0,69.1747,69.1747,69.0932,69.1022,5561.0
2021-08-20 12:20:00,76.25,76.3,76.24,76.3,7934.0,69.1113,69.1566,69.1022,69.1566,7934.0
2021-08-20 12:25:00,76.31,76.49,76.3,76.49,9054.0,69.1657,69.3288,69.1566,69.3288,9054.0
2021-08-20 12:30:00,76.49,76.55,76.48,76.51,12400.0,69.3288,69.3832,69.3198,69.3469,12400.0
2021-08-20 12:35:00,76.51,76.7,76.5,76.65,17390.0,69.3469,69.5192,69.3379,69.4738,17390.0
2021-08-20 12:40:00,76.67,76.82,76.64,76.79,22507.0,69.492,69.6279,69.4648,69.6007,22507.0
2021-08-20 12:45:00,76.8,76.89,76.8,76.89,11656.0,69.6098,69.6914,69.6098,69.6914,11656.0
2021-08-20 12:50:00,76.89,77.06,76.87,77.03,37464.0,69.6914,69.8454,69.6732,69.8183,37464.0
2021-08-20 12:55:00,77.05,77.05,76.84,76.84,18436.0,69.8364,69.8364,69.646,69.646,18436.0
2021-08-20 13:00:00,76.86,76.96,76.85,76.9,21138.0,69.6642,69.7548,69.6551,69.7004,21138.0
2021-08-20 13:05:00,76.92,77.0,76.92,76.97,9736.0,69.7186,69.7911,69.7186,69.7639,9736.0
2021-08-20 13:10:00,76.98,77.02,76.92,77.01,8223.0,69.7729,69.8092,69.7186,69.8001,8223.0
2021-08-20 13:15:00,77.0,77.02,76.92,76.92,8230.0,69.7911,69.8092,69.7186,69.7186,8230.0
2021-08-20 13:20:00,76.91,76.95,76.85,76.85,8884.0,69.7095,69.7457,69.6551,69.6551,8884.0
2021-08-20 13:25:00,76.84,76.88,76.8,76.81,8150.0,69.646,69.6823,69.6098,69.6189,8150.0
2021-08-20 13:30:00,76.8,76.89,76.8,76.87,9139.0,69.6098,69.6914,69.6098,69.6732,9139.0
2021-08-20 13:35:00,76.88,76.9,76.86,76.86,8617.0,69.6823,69.7004,69.6642,69.6642,8617.0
2021-08-20 13:40:00,76.87,76.92,76.82,76.92,9936.0,69.6732,69.7186,69.6279,69.7186,9936.0
2021-08-20 13:45:00,76.92,77.01,76.91,76.92,9326.0,69.7186,69.8001,69.7095,69.7186,9326.0
2021-08-20 13:50:00,76.93,77.02,76.87,77.01,10640.0,69.7276,69.8092,69.6732,69.8001,10640.0
2021-08-20 13:55:00,77.01,77.02,76.92,76.94,17742.0,69.8001,69.8092,69.7186,69.7367,17742.0
2021-08-20 14:00:00,76.94,76.97,76.89,76.94,10444.0,69.7367,69.7639,69.6914,69.7367,10444.0
2021-08-20 14:05:00,76.95,76.98,76.91,76.91,9395.0,69.7457,69.7729,69.7095,69.7095,9395.0
2021-08-20 14:10:00,76.91,76.93,76.82,76.85,13213.0,69.7095,69.7276,69.6279,69.6551,13213.0
2021-08-20 14:15:00,76.85,76.88,76.78,76.86,9185.0,69.6551,69.6823,69.5917,69.6642,9185.0
2021-08-20 14:20:00,76.85,76.85,76.74,76.75,7767.0,69.6551,69.6551,69.5554,69.5645,7767.0
2021-08-20 14:25:00,76.75,76.83,76.75,76.75,7770.0,69.5645,69.637,69.5645,69.5645,7770.0
2021-08-20 14:30:00,76.76,76.82,76.76,76.81,6516.0,69.5735,69.6279,69.5735,69.6189,6516.0
2021-08-20 14:35:00,76.81,76.88,76.8,76.82,7882.0,69.6189,69.6823,69.6098,69.6279,7882.0
2021-08-20 14:40:00,76.82,76.9,76.82,76.85,7931.0,69.6279,69.7004,69.6279,69.6551,7931.0
2021-08-20 14:45:00,76.84,76.9,76.83,76.89,9412.0,69.646,69.7004,69.637,69.6914,9412.0
2021-08-20 14:50:00,76.89,76.97,76.89,76.92,11888.0,69.6914,69.7639,69.6914,69.7186,11888.0
2021-08-20 14:55:00,76.93,76.93,76.89,76.91,8672.0,69.7276,69.7276,69.6914,69.7095,8672.0
2021-08-20 15:00:00,76.91,77.02,76.88,76.89,14213.0,69.7095,69.8092,69.6823,69.6914,14213.0
2021-08-20 15:05:00,76.89,76.9,76.75,76.79,16166.0,69.6914,69.7004,69.5645,69.6007,16166.0
2021-08-20 15:10:00,76.8,76.85,76.79,76.84,11893.0,69.6098,69.6551,69.6007,69.646,11893.0
2021-08-20 15:15:00,76.86,76.95,76.8,76.81,15431.0,69.6642,69.7457,69.6098,69.6189,15431.0
2021-08-20 15:20:00,76.81,76.88,76.81,76.88,14617.0,69.6189,69.6823,69.6189,69.6823,14617.0
2021-08-20 15:25:00,76.87,76.93,76.85,76.92,11419.0,69.6732,69.7276,69.6551,69.7186,11419.0
2021-08-20 15:30:00,76.91,76.91,76.86,76.88,18762.0,69.7095,69.7095,69.6642,69.6823,18762.0
2021-08-20 15:35:00,76.89,76.92,76.8,76.83,24148.0,69.6914,69.7186,69.6098,69.637,24148.0
2021-08-20 15:40:00,76.84,76.86,76.78,76.78,26140.0,69.646,69.6642,69.5917,69.5917,26140.0
2021-08-20 15:45:00,76.78,76.85,76.74,76.77,50426.0,69.5917,69.6551,69.5554,69.5826,50426.0
2021-08-20 15:50:00,76.77,76.85,76.73,76.84,52136.0,69.5826,69.6551,69.5463,69.646,52136.0
2021-08-20 15:55:00,76.84,76.89,76.78,76.79,123906.0,69.646,69.6914,69.5917,69.6007,123906.0
2021-08-23 09:30:00,77.14,77.28,76.74,77.14,30554.0,69.918,70.0449,69.5554,69.918,30554.0
2021-08-23 09:35:00,77.15,77.39,76.99,77.39,11605.0,69.927,70.1446,69.782,70.1446,11605.0
2021-08-23 09:40:00,77.36,77.49,77.15,77.22,8181.0,70.1174,70.2352,69.927,69.9905,8181.0
2021-08-23 09:45:00,77.22,77.28,76.89,76.98,84671.0,69.9905,70.0449,69.6914,69.7729,84671.0
2021-08-23 09:50:00,77.0,77.21,76.94,77.17,123269.0,69.7911,69.9814,69.7367,69.9452,123269.0
2021-08-23 09:55:00,77.18,77.33,77.08,77.33,12731.0,69.9542,70.0902,69.8636,70.0902,12731.0
2021-08-23 10:00:00,77.36,77.5,77.16,77.17,14355.0,70.1174,70.2443,69.9361,69.9452,14355.0
2021-08-23 10:05:00,77.11,77.11,76.97,76.98,7901.0,69.8908,69.8908,69.7639,69.7729,7901.0
2021-08-23 10:10:00,77.01,77.21,76.98,77.04,11151.0,69.8001,69.9814,69.7729,69.8273,11151.0
2021-08-23 10:15:00,77.09,77.25,77.02,77.02,8660.0,69.8726,70.0177,69.8092,69.8092,8660.0
2021-08-23 10:20:00,77.02,77.03,76.75,76.98,25274.0,69.8092,69.8183,69.5645,69.7729,25274.0
2021-08-23 10:25:00,76.97,76.98,76.81,76.81,10785.0,69.7639,69.7729,69.6189,69.6189,10785.0
2021-08-23 10:30:00,76.83,76.85,76.57,76.63,20419.0,69.637,69.6551,69.4013,69.4557,20419.0
2021-08-23 10:35:00,76.61,76.8,76.57,76.75,7919.0,69.4376,69.6098,69.4013,69.5645,7919.0
2021-08-23 10:40:00,76.76,76.82,76.58,76.63,13935.0,69.5735,69.6279,69.4104,69.4557,13935.0
2021-08-23 10:45:00,76.61,76.7,76.53,76.55,12033.0,69.4376,69.5192,69.3651,69.3832,12033.0
2021-08-23 10:50:00,76.57,76.68,76.56,76.57,18703.0,69.4013,69.501,69.3923,69.4013,18703.0
2021-08-23 10:55:00,76.54,76.57,76.42,76.47,12722.0,69.3741,69.4013,69.2654,69.3107,12722.0
2021-08-23 11:00:00,76.47,76.52,76.36,76.5,22569.0,69.3107,69.356,69.211,69.3379,22569.0
2021-08-23 11:05:00,76.5,76.52,76.38,76.43,13195.0,69.3379,69.356,69.2291,69.2744,13195.0
2021-08-23 11:10:00,76.44,76.46,76.3,76.32,7485.0,69.2835,69.3016,69.1566,69.1747,7485.0
2021-08-23 11:15:00,76.33,76.39,76.25,76.28,11499.0,69.1838,69.2382,69.1113,69.1385,11499.0
2021-08-23 11:20:00,76.29,76.33,76.28,76.3,5662.0,69.1475,69.1838,69.1385,69.1566,5662.0
2021-08-23 11:25:00,76.28,76.39,76.26,76.34,13255.0,69.1385,69.2382,69.1203,69.1929,13255.0
2021-08-23 11:30:00,76.35,76.36,76.27,76.32,6441.0,69.2019,69.211,69.1294,69.1747,6441.0
2021-08-23 11:35:00,76.32,76.38,76.28,76.34,7311.0,69.1747,69.2291,69.1385,69.1929,7311.0
2021-08-23 11:40:00,76.37,76.46,76.34,76.43,18205.0,69.22,69.3016,69.1929,69.2744,18205.0
2021-08-23 11:45:00,76.43,76.51,76.33,76.47,10946.0,69.2744,69.3469,69.1838,69.3107,10946.0
2021-08-23 11:50:00,76.49,76.53,76.46,76.5,11393.0,69.3288,69.3651,69.3016,69.3379,11393.0
2021-08-23 11:55:00,76.49,76.55,76.42,76.53,19804.0,69.3288,69.3832,69.2654,69.3651,19804.0
2021-08-23 12:00:00,76.55,76.56,76.48,76.49,27060.0,69.3832,69.3923,69.3198,69.3288,27060.0
2021-08-23 12:05:00,76.48,76.59,76.48,76.5,31186.0,69.3198,69.4195,69.3198,69.3379,31186.0
2021-08-23 12:10:00,76.49,76.51,76.43,76.48,20319.0,69.3288,69.3469,69.2744,69.3198,20319.0
2021-08-23 12:15:00,76.48,76.51,76.46,76.5,14772.0,69.3198,69.3469,69.3016,69.3379,14772.0
2021-08-23 12:20:00,76.47,76.49,76.45,76.47,13385.0,69.3107,69.3288,69.2926,69.3107,13385.0
2021-08-23 12:25:00,76.46,76.55,76.45,76.52,25251.0,69.3016,69.3832,69.2926,69.356,25251.0
2021-08-23 12:30:00,76.51,76.52,76.45,76.49,19069.0,69.3469,69.356,69.2926,69.3288,19069.0
2021-08-23 12:35:00,76.49,76.71,76.49,76.69,17405.0,69.3288,69.5282,69.3288,69.5101,17405.0
2021-08-23 12:40:00,76.72,76.76,76.61,76.76,23969.0,69.5373,69.5735,69.4376,69.5735,23969.0
2021-08-23 12:45:00,76.75,76.83,76.63,76.63,32799.0,69.5645,69.637,69.4557,69.4557,32799.0
2021-08-23 12:50:00,76.61,76.72,76.6,76.72,12302.0,69.4376,69.5373,69.4285,69.5373,12302.0
2021-08-23 12:55:00,76.69,76.92,76.69,76.87,11500.0,69.5101,69.7186,69.5101,69.6732,11500.0
2021-08-23 13:00:00,76.91,76.94,76.84,76.9,17632.0,69.7095,69.7367,69.646,69.7004,17632.0
2021-08-23 13:05:00,76.9,77.0,76.87,77.0,7485.0,69.7004,69.7911,69.6732,69.7911,7485.0
2021-08-23 13:10:00,77.0,77.0,76.92,76.93,12377.0,69.7911,69.7911,69.7186,69.7276,12377.0
2021-08-23 13:15:00,76.94,76.95,76.89,76.9,7638.0,69.7367,69.7457,69.6914,69.7004,7638.0
2021-08-23 13:20:00,76.93,76.96,76.91,76.91,8228.0,69.7276,69.7548,69.7095,69.7095,8228.0
2021-08-23 13:25:00,76.91,76.94,76.82,76.83,9004.0,69.7095,69.7367,69.6279,69.637,9004.0
2021-08-23 13:30:00,76.83,76.99,76.8,76.97,5177.0,69.637,69.782,69.6098,69.7639,5177.0
2021-08-23 13:35:00,76.98,77.12,76.95,77.05,44034.0,69.7729,69.8998,69.7457,69.8364,44034.0
2021-08-23 13:40:00,77.08,77.22,77.06,77.2,8734.0,69.8636,69.9905,69.8454,69.9723,8734.0
2021-08-23 13:45:00,77.2,77.26,77.17,77.18,11480.0,69.9723,70.0267,69.9452,69.9542,11480.0
2021-08-23 13:50:00,77.17,77.33,77.17,77.3,26646.0,69.9452,70.0902,69.9452,70.063,26646.0
2021-08-23 13:55:00,77.31,77.37,77.28,77.34,12894.0,70.072,70.1264,70.0449,70.0992,12894.0
2021-08-23 14:00:00,77.36,77.38,77.27,77.38,18412.0,70.1174,70.1355,70.0358,70.1355,18412.0
2021-08-23 14:05:00,77.38,77.43,77.37,77.42,5778.0,70.1355,70.1808,70.1264,70.1717,5778.0
2021-08-23 14:10:00,77.43,77.5,77.4,77.42,12319.0,70.1808,70.2443,70.1536,70.1717,12319.0
2021-08-23 14:15:00,77.37,77.53,77.35,77.51,14618.0,70.1264,70.2714,70.1083,70.2533,14618.0
2021-08-23 14:20:00,77.5,77.53,77.33,77.44,52255.0,70.2443,70.2714,70.0902,70.1899,52255.0
2021-08-23 14:25:00,77.4,77.44,77.34,77.34,9167.0,70.1536,70.1899,70.0992,70.0992,9167.0
2021-08-23 14:30:00,77.34,77.49,77.34,77.46,9817.0,70.0992,70.2352,70.0992,70.208,9817.0
2021-08-23 14:35:00,77.48,77.55,77.46,77.54,10532.0,70.2261,70.2896,70.208,70.2805,10532.0
2021-08-23 14:40:00,77.53,77.58,77.48,77.57,9837.0,70.2714,70.3168,70.2261,70.3077,9837.0
2021-08-23 14:45:00,77.56,77.69,77.56,77.65,15367.0,70.2986,70.4165,70.2986,70.3802,15367.0
2021-08-23 14:50:00,77.64,77.72,77.64,77.71,12481.0,70.3711,70.4437,70.3711,70.4346,12481.0
2021-08-23 14:55:00,77.7,77.72,77.61,77.67,23244.0,70.4255,70.4437,70.344,70.3983,23244.0
2021-08-23 15:00:00,77.66,77.73,77.63,77.7,11231.0,70.3893,70.4527,70.3621,70.4255,11231.0
2021-08-23 15:05:00,77.73,77.8,77.71,77.78,46621.0,70.4527,70.5162,70.4346,70.498,46621.0
2021-08-23 15:10:00,77.77,77.87,77.67,77.83,175755.0,70.489,70.5796,70.3983,70.5434,175755.0
2021-08-23 15:15:00,77.82,77.87,77.8,77.81,29833.0,70.5343,70.5796,70.5162,70.5252,29833.0
2021-08-23 15:20:00,77.81,77.89,77.8,77.83,41208.0,70.5252,70.5977,70.5162,70.5434,41208.0
2021-08-23 15:25:00,77.84,77.85,77.73,77.74,75387.0,70.5524,70.5615,70.4527,70.4618,75387.0
2021-08-23 15:30:00,77.74,77.92,77.73,77.88,41669.0,70.4618,70.6249,70.4527,70.5887,41669.0
2021-08-23 15:35:00,77.88,77.91,77.79,77.8,24320.0,70.5887,70.6159,70.5071,70.5162,24320.0
2021-08-23 15:40:00,77.8,77.84,77.68,77.74,43915.0,70.5162,70.5524,70.4074,70.4618,43915.0
2021-08-23 15:45:00,77.73,77.82,77.71,77.73,58121.0,70.4527,70.5343,70.4346,70.4527,58121.0
2021-08-23 15:50:00,77.72,77.72,77.62,77.69,64925.0,70.4437,70.4437,70.353,70.4165,64925.0
2021-08-23 15:55:00,77.7,77.7,77.53,77.57,144279.0,70.4255,70.4255,70.2714,70.3077,144279.0
2021-08-24 09:30:00,77.72,77.85,77.58,77.8,25325.0,70.4437,70.5615,70.3168,70.5162,25325.0
2021-08-24 09:35:00,77.79,78.17,77.69,78.17,12096.0,70.5071,70.8515,70.4165,70.8515,12096.0
2021-08-24 09:40:00,78.17,78.25,77.83,78.02,8764.0,70.8515,70.924,70.5434,70.7156,8764.0
2021-08-24 09:45:00,77.97,78.09,77.85,78.0,11335.0,70.6703,70.779,70.5615,70.6974,11335.0
2021-08-24 09:50:00,78.02,78.16,77.87,78.02,10480.0,70.7156,70.8425,70.5796,70.7156,10480.0
2021-08-24 09:55:00,78.02,78.03,77.84,77.97,14984.0,70.7156,70.7246,70.5524,70.6703,14984.0
2021-08-24 10:00:00,77.91,78.04,77.6,77.61,14761.0,70.6159,70.7337,70.3349,70.344,14761.0
2021-08-24 10:05:00,77.63,77.63,77.38,77.46,7106.0,70.3621,70.3621,70.1355,70.208,7106.0
2021-08-24 10:10:00,77.48,77.64,77.44,77.56,12986.0,70.2261,70.3711,70.1899,70.2986,12986.0
2021-08-24 10:15:00,77.56,77.75,77.56,77.72,27046.0,70.2986,70.4709,70.2986,70.4437,27046.0
2021-08-24 10:20:00,77.72,77.83,77.63,77.67,16322.0,70.4437,70.5434,70.3621,70.3983,16322.0
2021-08-24 10:25:00,77.69,77.76,77.62,77.73,4317.0,70.4165,70.4799,70.353,70.4527,4317.0
2021-08-24 10:30:00,77.72,77.93,77.71,77.92,9707.0,70.4437,70.634,70.4346,70.6249,9707.0
2021-08-24 10:35:00,77.92,77.99,77.87,77.96,15632.0,70.6249,70.6884,70.5796,70.6612,15632.0
2021-08-24 10:40:00,77.98,78.08,77.97,78.05,15555.0,70.6793,70.77,70.6703,70.7428,15555.0
2021-08-24 10:45:00,78.06,78.09,78.0,78.04,5837.0,70.7518,70.779,70.6974,70.7337,5837.0
2021-08-24 10:50:00,78.05,78.08,78.0,78.02,5233.0,70.7428,70.77,70.6974,70.7156,5233.0
2021-08-24 10:55:00,78.0,78.03,77.95,78.01,16493.0,70.6974,70.7246,70.6521,70.7065,16493.0
2021-08-24 11:00:00,78.0,78.16,78.0,78.13,6985.0,70.6974,70.8425,70.6974,70.8153,6985.0
2021-08-24 11:05:00,78.12,78.15,78.09,78.15,5380.0,70.8062,70.8334,70.779,70.8334,5380.0
2021-08-24 11:10:00,78.17,78.2,78.16,78.17,4611.0,70.8515,70.8787,70.8425,70.8515,4611.0
2021-08-24 11:15:00,78.19,78.32,78.17,78.31,5458.0,70.8697,70.9875,70.8515,70.9784,5458.0
2021-08-24 11:20:00,78.29,78.32,78.18,78.2,5300.0,70.9603,70.9875,70.8606,70.8787,5300.0
2021-08-24 11:25:00,78.19,78.26,78.17,78.26,9223.0,70.8697,70.9331,70.8515,70.9331,9223.0
2021-08-24 11:30:00,78.26,78.26,78.15,78.24,8286.0,70.9331,70.9331,70.8334,70.915,8286.0
2021-08-24 11:35:00,78.24,78.26,78.15,78.23,19717.0,70.915,70.9331,70.8334,70.9059,19717.0
2021-08-24 11:40:00,78.25,78.31,78.15,78.3,22934.0,70.924,70.9784,70.8334,70.9694,22934.0
2021-08-24 11:45:00,78.3,78.38,78.3,78.35,8947.0,70.9694,71.0419,70.9694,71.0147,8947.0
2021-08-24 11:50:00,78.32,78.35,78.25,78.31,12787.0,70.9875,71.0147,70.924,70.9784,12787.0
2021-08-24 11:55:00,78.3,78.32,78.2,78.27,14713.0,70.9694,70.9875,70.8787,70.9422,14713.0
2021-08-24 12:00:00,78.27,78.27,77.98,77.98,7284.0,70.9422,70.9422,70.6793,70.6793,7284.0
2021-08-24 12:05:00,78.06,78.08,77.97,77.98,4620.0,70.7518,70.77,70.6703,70.6793,4620.0
2021-08-24 12:10:00,77.96,77.99,77.93,77.99,5400.0,70.6612,70.6884,70.634,70.6884,5400.0
2021-08-24 12:15:00,77.96,78.06,77.95,78.02,5812.0,70.6612,70.7518,70.6521,70.7156,5812.0
2021-08-24 12:20:00,78.02,78.05,77.98,78.05,6733.0,70.7156,70.7428,70.6793,70.7428,6733.0
2021-08-24 12:25:00,78.03,78.07,78.01,78.07,7883.0,70.7246,70.7609,70.7065,70.7609,7883.0
2021-08-24 12:30:00,78.07,78.2,78.06,78.17,5732.0,70.7609,70.8787,70.7518,70.8515,5732.0
2021-08-24 12:35:00,78.18,78.21,78.14,78.17,5736.0,70.8606,70.8878,70.8243,70.8515,5736.0
2021-08-24 12:40:00,78.17,78.25,78.16,78.22,9322.0,70.8515,70.924,70.8425,70.8968,9322.0
2021-08-24 12:45:00,78.22,78.28,78.21,78.28,38665.0,70.8968,70.9512,70.8878,70.9512,38665.0
2021-08-24 12:50:00,78.28,78.3,78.24,78.29,14962.0,70.9512,70.9694,70.915,70.9603,14962.0
2021-08-24 12:55:00,78.3,78.38,78.3,78.34,8150.0,70.9694,71.0419,70.9694,71.0056,8150.0
2021-08-24 13:00:00,78.33,78.39,78.31,78.39,15043.0,70.9965,71.0509,70.9784,71.0509,15043.0
2021-08-24 13:05:00,78.4,78.57,78.38,78.57,30488.0,71.06,71.2141,71.0419,71.2141,30488.0
2021-08-24 13:10:00,78.57,78.57,78.43,78.44,17994.0,71.2141,71.2141,71.0872,71.0963,17994.0
2021-08-24 13:15:00,78.43,78.43,78.18,78.23,26752.0,71.0872,71.0872,70.8606,70.9059,26752.0
2021-08-24 13:20:00,78.25,78.42,78.23,78.34,12049.0,70.924,71.0781,70.9059,71.0056,12049.0
2021-08-24 13:25:00,78.34,78.41,78.31,78.34,8564.0,71.0056,71.0691,70.9784,71.0056,8564.0
2021-08-24 13:30:00,78.34,78.5,78.34,78.46,15462.0,71.0056,71.1506,71.0056,71.1144,15462.0
2021-08-24 13:35:00,78.47,78.53,78.46,78.5,14135.0,71.1234,71.1778,71.1144,71.1506,14135.0
2021-08-24 13:40:00,78.48,78.52,78.45,78.47,10695.0,71.1325,71.1688,71.1053,71.1234,10695.0
2021-08-24 13:45:00,78.47,78.49,78.41,78.41,7615.0,71.1234,71.1416,71.0691,71.0691,7615.0
2021-08-24 13:50:00,78.38,78.44,78.33,78.4,11130.0,71.0419,71.0963,70.9965,71.06,11130.0
2021-08-24 13:55:00,78.4,78.47,78.4,78.44,6603.0,71.06,71.1234,71.06,71.0963,6603.0
2021-08-24 14:00:00,78.47,78.47,78.44,78.45,6524.0,71.1234,71.1234,71.0963,71.1053,6524.0
2021-08-24 14:05:00,78.45,78.47,78.43,78.46,8540.0,71.1053,71.1234,71.0872,71.1144,8540.0
2021-08-24 14:10:00,78.46,78.48,78.41,78.42,8987.0,71.1144,71.1325,71.0691,71.0781,8987.0
2021-08-24 14:15:00,78.44,78.45,78.41,78.42,9996.0,71.0963,71.1053,71.0691,71.0781,9996.0
2021-08-24 14:20:00,78.41,78.42,78.37,78.42,6204.0,71.0691,71.0781,71.0328,71.0781,6204.0
2021-08-24 14:25:00,78.4,78.43,78.36,78.43,7920.0,71.06,71.0872,71.0237,71.0872,7920.0
2021-08-24 14:30:00,78.44,78.45,78.39,78.44,8965.0,71.0963,71.1053,71.0509,71.0963,8965.0
2021-08-24 14:35:00,78.45,78.45,78.42,78.44,5867.0,71.1053,71.1053,71.0781,71.0963,5867.0
2021-08-24 14:40:00,78.44,78.47,78.44,78.46,5564.0,71.0963,71.1234,71.0963,71.1144,5564.0
2021-08-24 14:45:00,78.47,78.52,78.46,78.48,11893.0,71.1234,71.1688,71.1144,71.1325,11893.0
2021-08-24 14:50:00,78.48,78.54,78.48,78.52,6818.0,71.1325,71.1869,71.1325,71.1688,6818.0
2021-08-24 14:55:00,78.53,78.53,78.48,78.52,12380.0,71.1778,71.1778,71.1325,71.1688,12380.0
2021-08-24 15:00:00,78.54,78.56,78.46,78.47,7519.0,71.1869,71.205,71.1144,71.1234,7519.0
2021-08-24 15:05:00,78.46,78.48,78.43,78.46,7663.0,71.1144,71.1325,71.0872,71.1144,7663.0
2021-08-24 15:10:00,78.45,78.52,78.44,78.52,9424.0,71.1053,71.1688,71.0963,71.1688,9424.0
2021-08-24 15:15:00,78.52,78.53,78.49,78.5,7994.0,71.1688,71.1778,71.1416,71.1506,7994.0
2021-08-24 15:20:00,78.5,78.5,78.37,78.41,13440.0,71.1506,71.1506,71.0328,71.0691,13440.0
2021-08-24 15:25:00,78.4,78.45,78.39,78.43,12788.0,71.06,71.1053,71.0509,71.0872,12788.0
2021-08-24 15:30:00,78.44,78.52,78.38,78.5,18341.0,71.0963,71.1688,71.0419,71.1506,18341.0
2021-08-24 15:35:00,78.51,78.55,78.49,78.55,24257.0,71.1597,71.196,71.1416,71.196,24257.0
2021-08-24 15:40:00,78.55,78.58,78.51,78.54,43600.0,71.196,71.2231,71.1597,71.1869,43600.0
2021-08-24 15:45:00,78.54,78.59,78.41,78.41,44279.0,71.1869,71.2322,71.0691,71.0691,44279.0
2021-08-24 15:50:00,78.41,78.55,78.36,78.5,82308.0,71.0691,71.196,71.0237,71.1506,82308.0
2021-08-24 15:55:00,78.49,78.58,78.42,78.43,185192.0,71.1416,71.2231,71.0781,71.0872,185192.0
2021-08-25 09:30:00,78.3,78.38,78.13,78.26,40133.0,70.9694,71.0419,70.8153,70.9331,40133.0
2021-08-25 09:35:00,78.26,78.4,78.19,78.38,9099.0,70.9331,71.06,70.8697,71.0419,9099.0
2021-08-25 09:40:00,78.38,78.69,78.37,78.69,38421.0,71.0419,71.3228,71.0328,71.3228,38421.0
2021-08-25 09:45:00,78.75,78.95,78.61,78.95,8268.0,71.3772,71.5585,71.2503,71.5585,8268.0
2021-08-25 09:50:00,78.93,79.11,78.92,79.08,6817.0,71.5404,71.7035,71.5313,71.6763,6817.0
2021-08-25 09:55:00,79.07,79.37,79.06,79.34,11748.0,71.6673,71.9392,71.6582,71.912,11748.0
2021-08-25 10:00:00,79.35,79.42,79.11,79.17,19166.0,71.9211,71.9845,71.7035,71.7579,19166.0
2021-08-25 10:05:00,79.18,79.19,79.01,79.04,8551.0,71.767,71.776,71.6129,71.6401,8551.0
2021-08-25 10:10:00,79.06,79.18,79.05,79.11,21241.0,71.6582,71.767,71.6491,71.7035,21241.0
2021-08-25 10:15:00,79.13,79.16,79.07,79.15,15924.0,71.7217,71.7488,71.6673,71.7398,15924.0
2021-08-25 10:20:00,79.13,79.18,79.05,79.12,26517.0,71.7217,71.767,71.6491,71.7126,26517.0
2021-08-25 10:25:00,79.12,79.18,79.11,79.16,17686.0,71.7126,71.767,71.7035,71.7488,17686.0
2021-08-25 10:30:00,79.15,79.22,79.07,79.12,17158.0,71.7398,71.8032,71.6673,71.7126,17158.0
2021-08-25 10:35:00,79.13,79.22,79.09,79.21,12857.0,71.7217,71.8032,71.6854,71.7942,12857.0
2021-08-25 10:40:00,79.15,79.22,79.11,79.16,11284.0,71.7398,71.8032,71.7035,71.7488,11284.0
2021-08-25 10:45:00,79.15,79.23,79.05,79.23,13872.0,71.7398,71.8123,71.6491,71.8123,13872.0
2021-08-25 10:50:00,79.23,79.28,79.2,79.23,19190.0,71.8123,71.8576,71.7851,71.8123,19190.0
2021-08-25 10:55:00,79.25,79.25,79.01,79.09,18400.0,71.8304,71.8304,71.6129,71.6854,18400.0
2021-08-25 11:00:00,79.11,79.14,79.08,79.11,19615.0,71.7035,71.7307,71.6763,71.7035,19615.0
2021-08-25 11:05:00,79.11,79.13,79.02,79.06,18468.0,71.7035,71.7217,71.6219,71.6582,18468.0
2021-08-25 11:10:00,79.08,79.16,79.01,79.04,13607.0,71.6763,71.7488,71.6129,71.6401,13607.0
2021-08-25 11:15:00,79.02,79.17,78.98,79.17,16812.0,71.6219,71.7579,71.5857,71.7579,16812.0
2021-08-25 11:20:00,79.17,79.18,79.1,79.11,4944.0,71.7579,71.767,71.6945,71.7035,4944.0
2021-08-25 11:25:00,79.11,79.11,79.02,79.03,8210.0,71.7035,71.7035,71.6219,71.631,8210.0
2021-08-25 11:30:00,79.04,79.11,78.98,79.05,9757.0,71.6401,71.7035,71.5857,71.6491,9757.0
2021-08-25 11:35:00,79.07,79.23,79.05,79.21,9962.0,71.6673,71.8123,71.6491,71.7942,9962.0
2021-08-25 11:40:00,79.2,79.21,79.13,79.17,9473.0,71.7851,71.7942,71.7217,71.7579,9473.0
2021-08-25 11:45:00,79.18,79.21,79.16,79.2,7563.0,71.767,71.7942,71.7488,71.7851,7563.0
2021-08-25 11:50:00,79.2,79.21,79.12,79.2,8424.0,71.7851,71.7942,71.7126,71.7851,8424.0
2021-08-25 11:55:00,79.18,79.21,79.13,79.18,9415.0,71.767,71.7942,71.7217,71.767,9415.0
2021-08-25 12:00:00,79.16,79.19,79.14,79.17,8441.0,71.7488,71.776,71.7307,71.7579,8441.0
2021-08-25 12:05:00,79.17,79.19,79.11,79.16,5564.0,71.7579,71.776,71.7035,71.7488,5564.0
2021-08-25 12:10:00,79.17,79.23,79.14,79.2,8546.0,71.7579,71.8123,71.7307,71.7851,8546.0
2021-08-25 12:15:00,79.2,79.22,79.17,79.19,11726.0,71.7851,71.8032,71.7579,71.776,11726.0
2021-08-25 12:20:00,79.2,79.26,79.19,79.22,16158.0,71.7851,71.8395,71.776,71.8032,16158.0
2021-08-25 12:25:00,79.23,79.3,79.23,79.24,4136.0,71.8123,71.8757,71.8123,71.8214,4136.0
2021-08-25 12:30:00,79.24,79.26,79.13,79.14,28140.0,71.8214,71.8395,71.7217,71.7307,28140.0
2021-08-25 12:35:00,79.14,79.17,79.09,79.16,7499.0,71.7307,71.7579,71.6854,71.7488,7499.0
2021-08-25 12:40:00,79.15,79.15,79.09,79.12,4100.0,71.7398,71.7398,71.6854,71.7126,4100.0
2021-08-25 12:45:00,79.08,79.17,79.07,79.15,5771.0,71.6763,71.7579,71.6673,71.7398,5771.0
2021-08-25 12:50:00,79.17,79.17,79.1,79.15,4960.0,71.7579,71.7579,71.6945,71.7398,4960.0
2021-08-25 12:55:00,79.12,79.16,79.12,79.14,3461.0,71.7126,71.7488,71.7126,71.7307,3461.0
2021-08-25 13:00:00,79.15,79.17,79.11,79.14,6260.0,71.7398,71.7579,71.7035,71.7307,6260.0
2021-08-25 13:05:00,79.15,79.21,79.13,79.15,5504.0,71.7398,71.7942,71.7217,71.7398,5504.0
2021-08-25 13:10:00,79.17,79.21,79.14,79.19,8130.0,71.7579,71.7942,71.7307,71.776,8130.0
2021-08-25 13:15:00,79.2,79.21,79.15,79.19,6136.0,71.7851,71.7942,71.7398,71.776,6136.0
2021-08-25 13:20:00,79.2,79.21,79.17,79.2,6870.0,71.7851,71.7942,71.7579,71.7851,6870.0
2021-08-25 13:25:00,79.19,79.2,79.15,79.17,4199.0,71.776,71.7851,71.7398,71.7579,4199.0
2021-08-25 13:30:00,79.16,79.19,79.13,79.16,5061.0,71.7488,71.776,71.7217,71.7488,5061.0
2021-08-25 13:35:00,79.18,79.19,79.14,79.17,7687.0,71.767,71.776,71.7307,71.7579,7687.0
2021-08-25 13:40:00,79.18,79.2,79.11,79.13,5981.0,71.767,71.7851,71.7035,71.7217,5981.0
2021-08-25 13:45:00,79.13,79.15,79.1,79.13,6605.0,71.7217,71.7398,71.6945,71.7217,6605.0
2021-08-25 13:50:00,79.12,79.17,79.11,79.13,15167.0,71.7126,71.7579,71.7035,71.7217,15167.0
2021-08-25 13:55:00,79.11,79.16,79.11,79.13,7634.0,71.7035,71.7488,71.7035,71.7217,7634.0
2021-08-25 14:00:00,79.11,79.19,79.11,79.15,8562.0,71.7035,71.776,71.7035,71.7398,8562.0
2021-08-25 14:05:00,79.15,79.29,79.14,79.19,52649.0,71.7398,71.8667,71.7307,71.776,52649.0
2021-08-25 14:10:00,79.19,79.26,79.16,79.2,32615.0,71.776,71.8395,71.7488,71.7851,32615.0
2021-08-25 14:15:00,79.2,79.21,79.12,79.14,6370.0,71.7851,71.7942,71.7126,71.7307,6370.0
2021-08-25 14:20:00,79.14,79.2,79.12,79.19,5679.0,71.7307,71.7851,71.7126,71.776,5679.0
2021-08-25 14:25:00,79.18,79.18,79.13,79.16,3922.0,71.767,71.767,71.7217,71.7488,3922.0
2021-08-25 14:30:00,79.15,79.16,79.11,79.13,12725.0,71.7398,71.7488,71.7035,71.7217,12725.0
2021-08-25 14:35:00,79.13,79.13,79.07,79.1,8020.0,71.7217,71.7217,71.6673,71.6945,8020.0
2021-08-25 14:40:00,79.11,79.13,79.07,79.13,6219.0,71.7035,71.7217,71.6673,71.7217,6219.0
2021-08-25 14:45:00,79.1,79.11,79.08,79.09,5273.0,71.6945,71.7035,71.6763,71.6854,5273.0
2021-08-25 14:50:00,79.09,79.11,79.07,79.09,12038.0,71.6854,71.7035,71.6673,71.6854,12038.0
2021-08-25 14:55:00,79.08,79.13,79.08,79.11,3773.0,71.6763,71.7217,71.6763,71.7035,3773.0
2021-08-25 15:00:00,79.11,79.12,79.08,79.11,9376.0,71.7035,71.7126,71.6763,71.7035,9376.0
2021-08-25 15:05:00,79.08,79.12,79.07,79.12,7106.0,71.6763,71.7126,71.6673,71.7126,7106.0
2021-08-25 15:10:00,79.12,79.16,79.09,79.1,9651.0,71.7126,71.7488,71.6854,71.6945,9651.0
2021-08-25 15:15:00,79.1,79.14,79.08,79.14,6136.0,71.6945,71.7307,71.6763,71.7307,6136.0
2021-08-25 15:20:00,79.11,79.15,79.1,79.14,13898.0,71.7035,71.7398,71.6945,71.7307,13898.0
2021-08-25 15:25:00,79.15,79.15,79.11,79.11,17501.0,71.7398,71.7398,71.7035,71.7035,17501.0
2021-08-25 15:30:00,79.13,79.17,79.12,79.16,21814.0,71.7217,71.7579,71.7126,71.7488,21814.0
2021-08-25 15:35:00,79.15,79.28,79.13,79.24,23981.0,71.7398,71.8576,71.7217,71.8214,23981.0
2021-08-25 15:40:00,79.25,79.32,79.2,79.26,27014.0,71.8304,71.8939,71.7851,71.8395,27014.0
2021-08-25 15:45:00,79.26,79.26,79.12,79.19,53663.0,71.8395,71.8395,71.7126,71.776,53663.0
2021-08-25 15:50:00,79.18,79.22,79.12,79.2,66358.0,71.767,71.8032,71.7126,71.7851,66358.0
2021-08-25 15:55:00,79.2,79.21,79.15,79.16,95368.0,71.7851,71.7942,71.7398,71.7488,95368.0
2021-08-26 09:30:00,79.16,79.16,78.68,78.76,38833.0,71.7488,71.7488,71.3138,71.3863,38833.0
2021-08-26 09:35:00,78.81,78.81,78.47,78.6,10330.0,71.4316,71.4316,71.1234,71.2413,10330.0
2021-08-26 09:40:00,78.59,78.79,78.55,78.67,5786.0,71.2322,71.4135,71.196,71.3047,5786.0
2021-08-26 09:45:00,78.66,78.96,78.66,78.81,10361.0,71.2957,71.5676,71.2957,71.4316,10361.0
2021-08-26 09:50:00,78.82,79.05,78.78,79.05,9328.0,71.4407,71.6491,71.4044,71.6491,9328.0
2021-08-26 09:55:00,79.06,79.06,78.96,79.0,7421.0,71.6582,71.6582,71.5676,71.6038,7421.0
2021-08-26 10:00:00,79.01,79.17,78.92,78.96,11055.0,71.6129,71.7579,71.5313,71.5676,11055.0
2021-08-26 10:05:00,78.96,79.12,78.92,79.12,27576.0,71.5676,71.7126,71.5313,71.7126,27576.0
2021-08-26 10:10:00,79.14,79.19,79.12,79.19,3674.0,71.7307,71.776,71.7126,71.776,3674.0
2021-08-26 10:15:00,79.2,79.31,79.18,79.27,5891.0,71.7851,71.8848,71.767,71.8485,5891.0
2021-08-26 10:20:00,79.24,79.24,79.1,79.1,5970.0,71.8214,71.8214,71.6945,71.6945,5970.0
2021-08-26 10:25:00,79.11,79.13,78.75,78.97,13399.0,71.7035,71.7217,71.3772,71.5766,13399.0
2021-08-26 10:30:00,79.02,79.08,78.94,79.04,15723.0,71.6219,71.6763,71.5494,71.6401,15723.0
2021-08-26 10:35:00,79.03,79.06,78.9,78.98,8637.0,71.631,71.6582,71.5132,71.5857,8637.0
2021-08-26 10:40:00,78.97,78.99,78.88,78.98,14148.0,71.5766,71.5948,71.4951,71.5857,14148.0
2021-08-26 10:45:00,78.99,79.05,78.9,78.92,18821.0,71.5948,71.6491,71.5132,71.5313,18821.0
2021-08-26 10:50:00,78.92,78.94,78.82,78.84,41977.0,71.5313,71.5494,71.4407,71.4588,41977.0
2021-08-26 10:55:00,78.82,78.93,78.81,78.92,13591.0,71.4407,71.5404,71.4316,71.5313,13591.0
2021-08-26 11:00:00,78.91,78.91,78.78,78.84,31092.0,71.5222,71.5222,71.4044,71.4588,31092.0
2021-08-26 11:05:00,78.83,78.98,78.82,78.94,12180.0,71.4497,71.5857,71.4407,71.5494,12180.0
2021-08-26 11:10:00,78.94,79.08,78.93,79.03,8537.0,71.5494,71.6763,71.5404,71.631,8537.0
2021-08-26 11:15:00,79.05,79.18,79.0,79.17,10218.0,71.6491,71.767,71.6038,71.7579,10218.0
2021-08-26 11:20:00,79.19,79.25,79.18,79.19,5016.0,71.776,71.8304,71.767,71.776,5016.0
2021-08-26 11:25:00,79.17,79.2,79.07,79.09,6472.0,71.7579,71.7851,71.6673,71.6854,6472.0
2021-08-26 11:30:00,79.06,79.13,79.03,79.1,5569.0,71.6582,71.7217,71.631,71.6945,5569.0
2021-08-26 11:35:00,79.09,79.13,79.08,79.1,4879.0,71.6854,71.7217,71.6763,71.6945,4879.0
2021-08-26 11:40:00,79.1,79.13,79.04,79.1,9497.0,71.6945,71.7217,71.6401,71.6945,9497.0
2021-08-26 11:45:00,79.08,79.19,79.05,79.16,12866.0,71.6763,71.776,71.6491,71.7488,12866.0
2021-08-26 11:50:00,79.13,79.14,79.03,79.04,8065.0,71.7217,71.7307,71.631,71.6401,8065.0
2021-08-26 11:55:00,79.05,79.06,78.97,78.98,2851.0,71.6491,71.6582,71.5766,71.5857,2851.0
2021-08-26 12:00:00,78.98,79.14,78.98,79.1,8465.0,71.5857,71.7307,71.5857,71.6945,8465.0
2021-08-26 12:05:00,79.07,79.09,78.99,79.05,9682.0,71.6673,71.6854,71.5948,71.6491,9682.0
2021-08-26 12:10:00,79.03,79.07,79.03,79.05,2000.0,71.631,71.6673,71.631,71.6491,2000.0
2021-08-26 12:15:00,79.04,79.15,79.0,79.11,9246.0,71.6401,71.7398,71.6038,71.7035,9246.0
2021-08-26 12:20:00,79.08,79.15,79.01,79.15,6518.0,71.6763,71.7398,71.6129,71.7398,6518.0
2021-08-26 12:25:00,79.15,79.21,79.13,79.16,8574.0,71.7398,71.7942,71.7217,71.7488,8574.0
2021-08-26 12:30:00,79.18,79.21,79.13,79.17,6187.0,71.767,71.7942,71.7217,71.7579,6187.0
2021-08-26 12:35:00,79.17,79.19,79.14,79.16,3931.0,71.7579,71.776,71.7307,71.7488,3931.0
2021-08-26 12:40:00,79.16,79.16,79.12,79.13,6180.0,71.7488,71.7488,71.7126,71.7217,6180.0
2021-08-26 12:45:00,79.11,79.15,79.08,79.14,8707.0,71.7035,71.7398,71.6763,71.7307,8707.0
2021-08-26 12:50:00,79.15,79.15,79.03,79.05,8569.0,71.7398,71.7398,71.631,71.6491,8569.0
2021-08-26 12:55:00,79.05,79.07,79.0,79.05,6691.0,71.6491,71.6673,71.6038,71.6491,6691.0
2021-08-26 13:00:00,79.05,79.11,79.04,79.09,14953.0,71.6491,71.7035,71.6401,71.6854,14953.0
2021-08-26 13:05:00,79.09,79.21,79.09,79.18,6329.0,71.6854,71.7942,71.6854,71.767,6329.0
2021-08-26 13:10:00,79.17,79.19,79.13,79.13,8420.0,71.7579,71.776,71.7217,71.7217,8420.0
2021-08-26 13:15:00,79.15,79.17,79.12,79.12,3700.0,71.7398,71.7579,71.7126,71.7126,3700.0
2021-08-26 13:20:00,79.11,79.13,79.07,79.08,6852.0,71.7035,71.7217,71.6673,71.6763,6852.0
2021-08-26 13:25:00,79.07,79.14,79.06,79.11,5692.0,71.6673,71.7307,71.6582,71.7035,5692.0
2021-08-26 13:30:00,79.11,79.16,79.11,79.13,10056.0,71.7035,71.7488,71.7035,71.7217,10056.0
2021-08-26 13:35:00,79.12,79.14,79.08,79.13,9830.0,71.7126,71.7307,71.6763,71.7217,9830.0
2021-08-26 13:40:00,79.12,79.19,79.11,79.18,4623.0,71.7126,71.776,71.7035,71.767,4623.0
2021-08-26 13:45:00,79.18,79.18,79.06,79.08,5613.0,71.767,71.767,71.6582,71.6763,5613.0
2021-08-26 13:50:00,79.09,79.18,79.06,79.18,8268.0,71.6854,71.767,71.6582,71.767,8268.0
2021-08-26 13:55:00,79.19,79.21,79.14,79.16,12785.0,71.776,71.7942,71.7307,71.7488,12785.0
2021-08-26 14:00:00,79.16,79.16,79.04,79.05,11100.0,71.7488,71.7488,71.6401,71.6491,11100.0
2021-08-26 14:05:00,79.05,79.06,78.98,79.01,12166.0,71.6491,71.6582,71.5857,71.6129,12166.0
2021-08-26 14:10:00,79.01,79.09,78.98,79.07,12014.0,71.6129,71.6854,71.5857,71.6673,12014.0
2021-08-26 14:15:00,79.07,79.14,79.06,79.1,12215.0,71.6673,71.7307,71.6582,71.6945,12215.0
2021-08-26 14:20:00,79.1,79.17,79.1,79.12,12321.0,71.6945,71.7579,71.6945,71.7126,12321.0
2021-08-26 14:25:00,79.12,79.16,79.06,79.06,16298.0,71.7126,71.7488,71.6582,71.6582,16298.0
2021-08-26 14:30:00,79.08,79.08,79.03,79.05,12213.0,71.6763,71.6763,71.631,71.6491,12213.0
2021-08-26 14:35:00,79.04,79.09,79.01,79.08,13519.0,71.6401,71.6854,71.6129,71.6763,13519.0
2021-08-26 14:40:00,79.06,79.11,79.06,79.06,14031.0,71.6582,71.7035,71.6582,71.6582,14031.0
2021-08-26 14:45:00,79.06,79.09,79.01,79.01,11395.0,71.6582,71.6854,71.6129,71.6129,11395.0
2021-08-26 14:50:00,79.01,79.05,79.0,79.04,11397.0,71.6129,71.6491,71.6038,71.6401,11397.0
2021-08-26 14:55:00,79.05,79.07,79.01,79.01,12672.0,71.6491,71.6673,71.6129,71.6129,12672.0
2021-08-26 15:00:00,79.01,79.05,78.97,79.04,13323.0,71.6129,71.6491,71.5766,71.6401,13323.0
2021-08-26 15:05:00,79.03,79.05,78.98,79.02,12704.0,71.631,71.6491,71.5857,71.6219,12704.0
2021-08-26 15:10:00,79.02,79.08,78.98,79.07,20890.0,71.6219,71.6763,71.5857,71.6673,20890.0
2021-08-26 15:15:00,79.06,79.12,79.02,79.12,23290.0,71.6582,71.7126,71.6219,71.7126,23290.0
2021-08-26 15:20:00,79.14,79.17,79.09,79.09,11176.0,71.7307,71.7579,71.6854,71.6854,11176.0
2021-08-26 15:25:00,79.09,79.1,79.03,79.07,10177.0,71.6854,71.6945,71.631,71.6673,10177.0
2021-08-26 15:30:00,79.07,79.11,79.05,79.07,11998.0,71.6673,71.7035,71.6491,71.6673,11998.0
2021-08-26 15:35:00,79.07,79.13,79.05,79.12,43205.0,71.6673,71.7217,71.6491,71.7126,43205.0
2021-08-26 15:40:00,79.12,79.15,78.99,79.07,81095.0,71.7126,71.7398,71.5948,71.6673,81095.0
2021-08-26 15:45:00,79.06,79.1,79.01,79.02,41123.0,71.6582,71.6945,71.6129,71.6219,41123.0
2021-08-26 15:50:00,79.02,79.11,79.02,79.05,60953.0,71.6219,71.7035,71.6219,71.6491,60953.0
2021-08-26 15:55:00,79.05,79.07,79.02,79.02,95947.0,71.6491,71.6673,71.6219,71.6219,95947.0
2021-08-27 09:30:00,79.34,79.39,78.99,79.36,24377.0,71.912,71.9573,71.5948,71.9301,24377.0
2021-08-27 09:35:00,79.31,79.31,79.07,79.23,27664.0,71.8848,71.8848,71.6673,71.8123,27664.0
2021-08-27 09:40:00,79.22,79.27,79.08,79.22,16306.0,71.8032,71.8485,71.6763,71.8032,16306.0
2021-08-27 09:45:00,79.28,79.44,79.23,79.38,19567.0,71.8576,72.0026,71.8123,71.9482,19567.0
2021-08-27 09:50:00,79.34,79.53,79.34,79.4,14814.0,71.912,72.0842,71.912,71.9664,14814.0
2021-08-27 09:55:00,79.34,79.45,79.34,79.41,6995.0,71.912,72.0117,71.912,71.9754,6995.0
2021-08-27 10:00:00,79.36,79.54,79.25,79.42,20769.0,71.9301,72.0933,71.8304,71.9845,20769.0
2021-08-27 10:05:00,79.45,79.81,79.42,79.59,34577.0,72.0117,72.338,71.9845,72.1386,34577.0
2021-08-27 10:10:00,79.52,79.71,79.51,79.6,14008.0,72.0751,72.2474,72.0661,72.1476,14008.0
2021-08-27 10:15:00,79.6,79.64,79.54,79.61,13614.0,72.1476,72.1839,72.0933,72.1567,13614.0
2021-08-27 10:20:00,79.62,79.74,79.57,79.6,15855.0,72.1658,72.2745,72.1205,72.1476,15855.0
2021-08-27 10:25:00,79.6,79.66,79.54,79.66,8041.0,72.1476,72.202,72.0933,72.202,8041.0
2021-08-27 10:30:00,79.73,79.73,79.58,79.62,29619.0,72.2655,72.2655,72.1295,72.1658,29619.0
2021-08-27 10:35:00,79.64,79.66,79.54,79.6,12593.0,72.1839,72.202,72.0933,72.1476,12593.0
2021-08-27 10:40:00,79.61,79.62,79.54,79.59,10042.0,72.1567,72.1658,72.0933,72.1386,10042.0
2021-08-27 10:45:00,79.61,79.85,79.6,79.8,40488.0,72.1567,72.3742,72.1476,72.3289,40488.0
2021-08-27 10:50:00,79.78,79.79,79.69,79.7,23604.0,72.3108,72.3199,72.2292,72.2383,23604.0
2021-08-27 10:55:00,79.7,79.75,79.69,79.73,26112.0,72.2383,72.2836,72.2292,72.2655,26112.0
2021-08-27 11:00:00,79.72,79.77,79.66,79.69,18523.0,72.2564,72.3017,72.202,72.2292,18523.0
2021-08-27 11:05:00,79.69,79.75,79.66,79.73,20771.0,72.2292,72.2836,72.202,72.2655,20771.0
2021-08-27 11:10:00,79.71,79.85,79.69,79.72,25677.0,72.2474,72.3742,72.2292,72.2564,25677.0
2021-08-27 11:15:00,79.72,79.79,79.7,79.79,7399.0,72.2564,72.3199,72.2383,72.3199,7399.0
2021-08-27 11:20:00,79.81,79.82,79.69,79.69,17214.0,72.338,72.3471,72.2292,72.2292,17214.0
2021-08-27 11:25:00,79.7,79.74,79.6,79.63,9191.0,72.2383,72.2745,72.1476,72.1748,9191.0
2021-08-27 11:30:00,79.66,79.73,79.6,79.63,21895.0,72.202,72.2655,72.1476,72.1748,21895.0
2021-08-27 11:35:00,79.65,79.76,79.62,79.72,18651.0,72.193,72.2927,72.1658,72.2564,18651.0
2021-08-27 11:40:00,79.73,79.81,79.7,79.81,16966.0,72.2655,72.338,72.2383,72.338,16966.0
2021-08-27 11:45:00,79.81,79.9,79.74,79.88,39403.0,72.338,72.4196,72.2745,72.4014,39403.0
2021-08-27 11:50:00,79.88,79.88,79.77,79.84,37940.0,72.4014,72.4014,72.3017,72.3652,37940.0
2021-08-27 11:55:00,79.86,79.91,79.8,79.81,30740.0,72.3833,72.4286,72.3289,72.338,30740.0
2021-08-27 12:00:00,79.81,79.83,79.77,79.78,14953.0,72.338,72.3561,72.3017,72.3108,14953.0
2021-08-27 12:05:00,79.79,79.85,79.75,79.85,15830.0,72.3199,72.3742,72.2836,72.3742,15830.0
2021-08-27 12:10:00,79.88,79.95,79.8,79.8,46116.0,72.4014,72.4649,72.3289,72.3289,46116.0
2021-08-27 12:15:00,79.8,79.89,79.8,79.81,15796.0,72.3289,72.4105,72.3289,72.338,15796.0
2021-08-27 12:20:00,79.82,79.91,79.81,79.84,20798.0,72.3471,72.4286,72.338,72.3652,20798.0
2021-08-27 12:25:00,79.84,80.24,79.83,80.1,96398.0,72.3652,72.7277,72.3561,72.6008,96398.0
2021-08-27 12:30:00,80.13,80.24,80.08,80.1,29077.0,72.628,72.7277,72.5827,72.6008,29077.0
2021-08-27 12:35:00,80.1,80.12,79.98,80.01,9339.0,72.6008,72.619,72.4921,72.5193,9339.0
2021-08-27 12:40:00,80.02,80.09,79.92,80.08,17634.0,72.5283,72.5918,72.4377,72.5827,17634.0
2021-08-27 12:45:00,80.09,80.25,80.09,80.22,56693.0,72.5918,72.7368,72.5918,72.7096,56693.0
2021-08-27 12:50:00,80.22,80.22,80.13,80.13,17396.0,72.7096,72.7096,72.628,72.628,17396.0
2021-08-27 12:55:00,80.13,80.24,80.12,80.2,35501.0,72.628,72.7277,72.619,72.6915,35501.0
2021-08-27 13:00:00,80.21,80.33,80.21,80.33,68782.0,72.7005,72.8093,72.7005,72.8093,68782.0
2021-08-27 13:05:00,80.32,80.38,80.28,80.3,49742.0,72.8002,72.8546,72.764,72.7821,49742.0
2021-08-27 13:10:00,80.33,80.33,80.27,80.29,38797.0,72.8093,72.8093,72.7549,72.773,38797.0
2021-08-27 13:15:00,80.31,80.31,80.23,80.25,9403.0,72.7912,72.7912,72.7187,72.7368,9403.0
2021-08-27 13:20:00,80.27,80.33,80.26,80.27,55446.0,72.7549,72.8093,72.7459,72.7549,55446.0
2021-08-27 13:25:00,80.25,80.31,80.25,80.28,9322.0,72.7368,72.7912,72.7368,72.764,9322.0
2021-08-27 13:30:00,80.28,80.32,80.19,80.2,11974.0,72.764,72.8002,72.6824,72.6915,11974.0
2021-08-27 13:35:00,80.22,80.22,80.05,80.09,19032.0,72.7096,72.7096,72.5555,72.5918,19032.0
2021-08-27 13:40:00,80.1,80.15,80.08,80.09,10269.0,72.6008,72.6462,72.5827,72.5918,10269.0
2021-08-27 13:45:00,80.09,80.11,80.04,80.11,6799.0,72.5918,72.6099,72.5465,72.6099,6799.0
2021-08-27 13:50:00,80.06,80.06,79.98,80.02,11987.0,72.5646,72.5646,72.4921,72.5283,11987.0
2021-08-27 13:55:00,80.04,80.04,79.98,80.03,9706.0,72.5465,72.5465,72.4921,72.5374,9706.0
2021-08-27 14:00:00,80.08,80.08,80.02,80.03,9140.0,72.5827,72.5827,72.5283,72.5374,9140.0
2021-08-27 14:05:00,80.02,80.06,79.97,80.05,3040.0,72.5283,72.5646,72.483,72.5555,3040.0
2021-08-27 14:10:00,80.04,80.1,80.02,80.09,11182.0,72.5465,72.6008,72.5283,72.5918,11182.0
2021-08-27 14:15:00,80.08,80.11,80.06,80.09,6695.0,72.5827,72.6099,72.5646,72.5918,6695.0
2021-08-27 14:20:00,80.1,80.11,80.06,80.1,8615.0,72.6008,72.6099,72.5646,72.6008,8615.0
2021-08-27 14:25:00,80.11,80.13,80.06,80.11,11869.0,72.6099,72.628,72.5646,72.6099,11869.0
2021-08-27 14:30:00,80.12,80.18,80.11,80.15,15101.0,72.619,72.6733,72.6099,72.6462,15101.0
2021-08-27 14:35:00,80.15,80.22,80.06,80.22,23050.0,72.6462,72.7096,72.5646,72.7096,23050.0
2021-08-27 14:40:00,80.21,80.47,80.19,80.44,55327.0,72.7005,72.9362,72.6824,72.909,55327.0
2021-08-27 14:45:00,80.44,80.46,80.27,80.31,18496.0,72.909,72.9271,72.7549,72.7912,18496.0
2021-08-27 14:50:00,80.31,80.32,80.26,80.28,18469.0,72.7912,72.8002,72.7459,72.764,18469.0
2021-08-27 14:55:00,80.27,80.42,80.27,80.34,14102.0,72.7549,72.8909,72.7549,72.8184,14102.0
2021-08-27 15:00:00,80.34,80.42,80.3,80.37,35140.0,72.8184,72.8909,72.7821,72.8456,35140.0
2021-08-27 15:05:00,80.37,80.74,80.37,80.7,33482.0,72.8456,73.1809,72.8456,73.1447,33482.0
2021-08-27 15:10:00,80.7,80.7,80.46,80.52,37388.0,73.1447,73.1447,72.9271,72.9815,37388.0
2021-08-27 15:15:00,80.55,80.59,80.48,80.54,36146.0,73.0087,73.045,72.9453,72.9996,36146.0
2021-08-27 15:20:00,80.52,80.52,80.41,80.5,21898.0,72.9815,72.9815,72.8818,72.9634,21898.0
2021-08-27 15:25:00,80.49,80.5,80.4,80.44,14659.0,72.9543,72.9634,72.8728,72.909,14659.0
2021-08-27 15:30:00,80.44,80.5,80.37,80.48,22985.0,72.909,72.9634,72.8456,72.9453,22985.0
2021-08-27 15:35:00,80.48,80.49,80.38,80.42,28533.0,72.9453,72.9543,72.8546,72.8909,28533.0
2021-08-27 15:40:00,80.42,80.45,80.32,80.41,39815.0,72.8909,72.9181,72.8002,72.8818,39815.0
2021-08-27 15:45:00,80.42,80.67,80.41,80.5,41644.0,72.8909,73.1175,72.8818,72.9634,41644.0
2021-08-27 15:50:00,80.51,80.58,80.39,80.42,57980.0,72.9725,73.0359,72.8637,72.8909,57980.0
2021-08-27 15:55:00,80.41,80.43,80.21,80.24,164597.0,72.8818,72.8999,72.7005,72.7277,164597.0
2021-08-30 09:30:00,80.29,80.44,79.67,79.68,20649.0,72.773,72.909,72.2111,72.2202,20649.0
2021-08-30 09:35:00,79.74,79.74,79.32,79.36,4402.0,72.2745,72.2745,71.8939,71.9301,4402.0
2021-08-30 09:40:00,79.36,79.41,79.01,79.03,22563.0,71.9301,71.9754,71.6129,71.631,22563.0
2021-08-30 09:45:00,79.16,79.19,78.94,79.03,13913.0,71.7488,71.776,71.5494,71.631,13913.0
2021-08-30 09:50:00,79.08,79.29,79.05,79.22,6647.0,71.6763,71.8667,71.6491,71.8032,6647.0
2021-08-30 09:55:00,79.24,79.39,79.24,79.32,16841.0,71.8214,71.9573,71.8214,71.8939,16841.0
2021-08-30 10:00:00,79.32,79.34,78.99,79.04,8762.0,71.8939,71.912,71.5948,71.6401,8762.0
2021-08-30 10:05:00,79.02,79.09,78.96,79.01,3451.0,71.6219,71.6854,71.5676,71.6129,3451.0
2021-08-30 10:10:00,78.91,79.05,78.78,78.88,6329.0,71.5222,71.6491,71.4044,71.4951,6329.0
2021-08-30 10:15:00,78.9,78.96,78.81,78.85,7063.0,71.5132,71.5676,71.4316,71.4679,7063.0
2021-08-30 10:20:00,78.82,78.89,78.67,78.81,8607.0,71.4407,71.5041,71.3047,71.4316,8607.0
2021-08-30 10:25:00,78.78,78.82,78.61,78.77,15308.0,71.4044,71.4407,71.2503,71.3954,15308.0
2021-08-30 10:30:00,78.79,78.86,78.7,78.85,10538.0,71.4135,71.4769,71.3319,71.4679,10538.0
2021-08-30 10:35:00,78.9,78.98,78.79,78.89,14154.0,71.5132,71.5857,71.4135,71.5041,14154.0
2021-08-30 10:40:00,78.87,78.99,78.84,78.96,7720.0,71.486,71.5948,71.4588,71.5676,7720.0
2021-08-30 10:45:00,78.95,79.15,78.95,79.13,11833.0,71.5585,71.7398,71.5585,71.7217,11833.0
2021-08-30 10:50:00,79.12,79.14,78.92,79.03,7660.0,71.7126,71.7307,71.5313,71.631,7660.0
2021-08-30 10:55:00,79.04,79.04,78.86,78.91,14314.0,71.6401,71.6401,71.4769,71.5222,14314.0
2021-08-30 11:00:00,78.91,78.92,78.68,78.74,10168.0,71.5222,71.5313,71.3138,71.3682,10168.0
2021-08-30 11:05:00,78.72,78.82,78.71,78.72,8912.0,71.35,71.4407,71.341,71.35,8912.0
2021-08-30 11:10:00,78.72,78.8,78.7,78.78,14550.0,71.35,71.4225,71.3319,71.4044,14550.0
2021-08-30 11:15:00,78.76,78.8,78.74,78.75,7084.0,71.3863,71.4225,71.3682,71.3772,7084.0
2021-08-30 11:20:00,78.73,78.84,78.7,78.77,7457.0,71.3591,71.4588,71.3319,71.3954,7457.0
2021-08-30 11:25:00,78.76,78.85,78.69,78.82,11003.0,71.3863,71.4679,71.3228,71.4407,11003.0
2021-08-30 11:30:00,78.84,78.89,78.77,78.89,12537.0,71.4588,71.5041,71.3954,71.5041,12537.0
2021-08-30 11:35:00,78.89,79.06,78.88,79.05,11299.0,71.5041,71.6582,71.4951,71.6491,11299.0
2021-08-30 11:40:00,79.04,79.09,78.9,79.03,7202.0,71.6401,71.6854,71.5132,71.631,7202.0
2021-08-30 11:45:00,79.02,79.05,78.95,78.95,11798.0,71.6219,71.6491,71.5585,71.5585,11798.0
2021-08-30 11:50:00,78.95,79.08,78.94,79.07,4992.0,71.5585,71.6763,71.5494,71.6673,4992.0
2021-08-30 11:55:00,79.07,79.27,79.07,79.27,10623.0,71.6673,71.8485,71.6673,71.8485,10623.0
2021-08-30 12:00:00,79.29,79.44,79.29,79.34,20185.0,71.8667,72.0026,71.8667,71.912,20185.0
2021-08-30 12:05:00,79.33,79.33,79.17,79.25,10607.0,71.9029,71.9029,71.7579,71.8304,10607.0
2021-08-30 12:10:00,79.23,79.37,79.18,79.34,13224.0,71.8123,71.9392,71.767,71.912,13224.0
2021-08-30 12:15:00,79.34,79.4,79.23,79.28,12346.0,71.912,71.9664,71.8123,71.8576,12346.0
2021-08-30 12:20:00,79.28,79.32,79.25,79.29,6756.0,71.8576,71.8939,71.8304,71.8667,6756.0
2021-08-30 12:25:00,79.27,79.32,79.21,79.22,13834.0,71.8485,71.8939,71.7942,71.8032,13834.0
2021-08-30 12:30:00,79.22,79.35,79.21,79.33,2977.0,71.8032,71.9211,71.7942,71.9029,2977.0
2021-08-30 12:35:00,79.32,79.37,79.31,79.32,3265.0,71.8939,71.9392,71.8848,71.8939,3265.0
2021-08-30 12:40:00,79.33,79.39,79.31,79.36,9497.0,71.9029,71.9573,71.8848,71.9301,9497.0
2021-08-30 12:45:00,79.36,79.44,79.35,79.38,4408.0,71.9301,72.0026,71.9211,71.9482,4408.0
2021-08-30 12:50:00,79.38,79.38,79.28,79.28,3138.0,71.9482,71.9482,71.8576,71.8576,3138.0
2021-08-30 12:55:00,79.27,79.31,79.26,79.28,4749.0,71.8485,71.8848,71.8395,71.8576,4749.0
2021-08-30 13:00:00,79.3,79.34,79.27,79.32,3286.0,71.8757,71.912,71.8485,71.8939,3286.0
2021-08-30 13:05:00,79.29,79.3,79.22,79.22,3996.0,71.8667,71.8757,71.8032,71.8032,3996.0
2021-08-30 13:10:00,79.23,79.27,79.21,79.25,8095.0,71.8123,71.8485,71.7942,71.8304,8095.0
2021-08-30 13:15:00,79.25,79.31,79.2,79.22,6696.0,71.8304,71.8848,71.7851,71.8032,6696.0
2021-08-30 13:20:00,79.21,79.29,79.2,79.28,5147.0,71.7942,71.8667,71.7851,71.8576,5147.0
2021-08-30 13:25:00,79.28,79.29,79.22,79.25,4032.0,71.8576,71.8667,71.8032,71.8304,4032.0
2021-08-30 13:30:00,79.27,79.36,79.2,79.36,10700.0,71.8485,71.9301,71.7851,71.9301,10700.0
2021-08-30 13:35:00,79.34,79.36,79.3,79.36,5210.0,71.912,71.9301,71.8757,71.9301,5210.0
2021-08-30 13:40:00,79.34,79.38,79.33,79.37,6023.0,71.912,71.9482,71.9029,71.9392,6023.0
2021-08-30 13:45:00,79.37,79.42,79.35,79.41,9248.0,71.9392,71.9845,71.9211,71.9754,9248.0
2021-08-30 13:50:00,79.39,79.46,79.38,79.42,12767.0,71.9573,72.0208,71.9482,71.9845,12767.0
2021-08-30 13:55:00,79.42,79.49,79.41,79.47,4487.0,71.9845,72.0479,71.9754,72.0298,4487.0
2021-08-30 14:00:00,79.48,79.56,79.43,79.51,11204.0,72.0389,72.1114,71.9936,72.0661,11204.0
2021-08-30 14:05:00,79.51,79.55,79.47,79.54,6997.0,72.0661,72.1023,72.0298,72.0933,6997.0
2021-08-30 14:10:00,79.54,79.66,79.53,79.65,6670.0,72.0933,72.202,72.0842,72.193,6670.0
2021-08-30 14:15:00,79.67,79.72,79.63,79.68,13202.0,72.2111,72.2564,72.1748,72.2202,13202.0
2021-08-30 14:20:00,79.67,79.69,79.6,79.63,10262.0,72.2111,72.2292,72.1476,72.1748,10262.0
2021-08-30 14:25:00,79.64,79.64,79.52,79.52,9126.0,72.1839,72.1839,72.0751,72.0751,9126.0
2021-08-30 14:30:00,79.52,79.56,79.49,79.53,8397.0,72.0751,72.1114,72.0479,72.0842,8397.0
2021-08-30 14:35:00,79.53,79.53,79.46,79.47,8268.0,72.0842,72.0842,72.0208,72.0298,8268.0
2021-08-30 14:40:00,79.47,79.55,79.47,79.52,5420.0,72.0298,72.1023,72.0298,72.0751,5420.0
2021-08-30 14:45:00,79.52,79.58,79.5,79.56,4438.0,72.0751,72.1295,72.057,72.1114,4438.0
2021-08-30 14:50:00,79.55,79.59,79.52,79.55,12234.0,72.1023,72.1386,72.0751,72.1023,12234.0
2021-08-30 14:55:00,79.54,79.56,79.49,79.5,4343.0,72.0933,72.1114,72.0479,72.057,4343.0
2021-08-30 15:00:00,79.5,79.53,79.49,79.52,5384.0,72.057,72.0842,72.0479,72.0751,5384.0
2021-08-30 15:05:00,79.52,79.55,79.51,79.54,4852.0,72.0751,72.1023,72.0661,72.0933,4852.0
2021-08-30 15:10:00,79.54,79.54,79.51,79.51,7113.0,72.0933,72.0933,72.0661,72.0661,7113.0
2021-08-30 15:15:00,79.52,79.54,79.46,79.48,9830.0,72.0751,72.0933,72.0208,72.0389,9830.0
2021-08-30 15:20:00,79.48,79.52,79.47,79.49,7228.0,72.0389,72.0751,72.0298,72.0479,7228.0
2021-08-30 15:25:00,79.48,79.56,79.44,79.46,7726.0,72.0389,72.1114,72.0026,72.0208,7726.0
2021-08-30 15:30:00,79.46,79.48,79.35,79.36,13071.0,72.0208,72.0389,71.9211,71.9301,13071.0
2021-08-30 15:35:00,79.33,79.34,79.24,79.26,11008.0,71.9029,71.912,71.8214,71.8395,11008.0
2021-08-30 15:40:00,79.26,79.31,79.16,79.17,14229.0,71.8395,71.8848,71.7488,71.7579,14229.0
2021-08-30 15:45:00,79.19,79.21,79.14,79.16,27665.0,71.776,71.7942,71.7307,71.7488,27665.0
2021-08-30 15:50:00,79.13,79.16,79.02,79.06,36650.0,71.7217,71.7488,71.6219,71.6582,36650.0
2021-08-30 15:55:00,79.05,79.06,78.97,78.98,56476.0,71.6491,71.6582,71.5766,71.5857,56476.0
2021-08-31 09:30:00,79.37,79.8,78.78,79.07,84503.0,71.9392,72.3289,71.4044,71.6673,84503.0
2021-08-31 09:35:00,79.06,79.43,78.77,78.98,20873.0,71.6582,71.9936,71.3954,71.5857,20873.0
2021-08-31 09:40:00,79.02,79.55,79.0,79.55,9710.0,71.6219,72.1023,71.6038,72.1023,9710.0
2021-08-31 09:45:00,79.52,79.58,79.33,79.57,12575.0,72.0751,72.1295,71.9029,72.1205,12575.0
2021-08-31 09:50:00,79.59,79.59,79.23,79.37,7586.0,72.1386,72.1386,71.8123,71.9392,7586.0
2021-08-31 09:55:00,79.39,79.54,79.32,79.37,11458.0,71.9573,72.0933,71.8939,71.9392,11458.0
2021-08-31 10:00:00,79.41,79.48,79.28,79.48,10760.0,71.9754,72.0389,71.8576,72.0389,10760.0
2021-08-31 10:05:00,79.47,79.51,79.28,79.49,10011.0,72.0298,72.0661,71.8576,72.0479,10011.0
2021-08-31 10:10:00,79.51,79.64,79.43,79.59,8341.0,72.0661,72.1839,71.9936,72.1386,8341.0
2021-08-31 10:15:00,79.6,79.76,79.53,79.76,26112.0,72.1476,72.2927,72.0842,72.2927,26112.0
2021-08-31 10:20:00,79.74,79.75,79.48,79.52,11451.0,72.2745,72.2836,72.0389,72.0751,11451.0
2021-08-31 10:25:00,79.53,79.6,79.42,79.58,12011.0,72.0842,72.1476,71.9845,72.1295,12011.0
2021-08-31 10:30:00,79.59,79.64,79.45,79.46,12943.0,72.1386,72.1839,72.0117,72.0208,12943.0
2021-08-31 10:35:00,79.44,79.45,79.29,79.34,8906.0,72.0026,72.0117,71.8667,71.912,8906.0
2021-08-31 10:40:00,79.39,79.72,79.38,79.64,12605.0,71.9573,72.2564,71.9482,72.1839,12605.0
2021-08-31 10:45:00,79.64,79.67,79.54,79.65,7593.0,72.1839,72.2111,72.0933,72.193,7593.0
2021-08-31 10:50:00,79.68,79.69,79.5,79.55,12061.0,72.2202,72.2292,72.057,72.1023,12061.0
2021-08-31 10:55:00,79.55,79.56,79.46,79.56,10677.0,72.1023,72.1114,72.0208,72.1114,10677.0
2021-08-31 11:00:00,79.55,79.65,79.49,79.64,10130.0,72.1023,72.193,72.0479,72.1839,10130.0
2021-08-31 11:05:00,79.61,79.73,79.58,79.6,9614.0,72.1567,72.2655,72.1295,72.1476,9614.0
2021-08-31 11:10:00,79.59,79.59,79.52,79.56,8062.0,72.1386,72.1386,72.0751,72.1114,8062.0
2021-08-31 11:15:00,79.59,79.63,79.52,79.62,9793.0,72.1386,72.1748,72.0751,72.1658,9793.0
2021-08-31 11:20:00,79.63,79.66,79.56,79.63,8940.0,72.1748,72.202,72.1114,72.1748,8940.0
2021-08-31 11:25:00,79.61,79.68,79.6,79.63,8630.0,72.1567,72.2202,72.1476,72.1748,8630.0
2021-08-31 11:30:00,79.62,79.64,79.56,79.63,7867.0,72.1658,72.1839,72.1114,72.1748,7867.0
2021-08-31 11:35:00,79.62,79.73,79.59,79.73,5219.0,72.1658,72.2655,72.1386,72.2655,5219.0
2021-08-31 11:40:00,79.72,79.75,79.69,79.73,8434.0,72.2564,72.2836,72.2292,72.2655,8434.0
2021-08-31 11:45:00,79.72,79.77,79.71,79.73,8739.0,72.2564,72.3017,72.2474,72.2655,8739.0
2021-08-31 11:50:00,79.73,79.75,79.65,79.71,8579.0,72.2655,72.2836,72.193,72.2474,8579.0
2021-08-31 11:55:00,79.71,79.71,79.66,79.66,4167.0,72.2474,72.2474,72.202,72.202,4167.0
2021-08-31 12:00:00,79.66,79.69,79.61,79.65,7784.0,72.202,72.2292,72.1567,72.193,7784.0
2021-08-31 12:05:00,79.65,79.7,79.64,79.65,4643.0,72.193,72.2383,72.1839,72.193,4643.0
2021-08-31 12:10:00,79.68,79.68,79.6,79.61,6464.0,72.2202,72.2202,72.1476,72.1567,6464.0
2021-08-31 12:15:00,79.63,79.63,79.52,79.58,10375.0,72.1748,72.1748,72.0751,72.1295,10375.0
2021-08-31 12:20:00,79.58,79.68,79.57,79.57,33998.0,72.1295,72.2202,72.1205,72.1205,33998.0
2021-08-31 12:25:00,79.53,79.58,79.51,79.56,17988.0,72.0842,72.1295,72.0661,72.1114,17988.0
2021-08-31 12:30:00,79.54,79.54,79.45,79.46,7260.0,72.0933,72.0933,72.0117,72.0208,7260.0
2021-08-31 12:35:00,79.45,79.54,79.44,79.54,13345.0,72.0117,72.0933,72.0026,72.0933,13345.0
2021-08-31 12:40:00,79.53,79.55,79.46,79.49,8367.0,72.0842,72.1023,72.0208,72.0479,8367.0
2021-08-31 12:45:00,79.46,79.46,79.34,79.36,9395.0,72.0208,72.0208,71.912,71.9301,9395.0
2021-08-31 12:50:00,79.36,79.42,79.34,79.37,8177.0,71.9301,71.9845,71.912,71.9392,8177.0
2021-08-31 12:55:00,79.37,79.38,79.32,79.33,5675.0,71.9392,71.9482,71.8939,71.9029,5675.0
2021-08-31 13:00:00,79.32,79.32,79.22,79.25,4866.0,71.8939,71.8939,71.8032,71.8304,4866.0
2021-08-31 13:05:00,79.29,79.34,79.24,79.25,6704.0,71.8667,71.912,71.8214,71.8304,6704.0
2021-08-31 13:10:00,79.26,79.29,79.22,79.22,4693.0,71.8395,71.8667,71.8032,71.8032,4693.0
2021-08-31 13:15:00,79.21,79.22,79.17,79.18,7348.0,71.7942,71.8032,71.7579,71.767,7348.0
2021-08-31 13:20:00,79.19,79.26,79.18,79.18,8846.0,71.776,71.8395,71.767,71.767,8846.0
2021-08-31 13:25:00,79.18,79.23,79.15,79.22,5671.0,71.767,71.8123,71.7398,71.8032,5671.0
2021-08-31 13:30:00,79.21,79.22,79.11,79.12,11447.0,71.7942,71.8032,71.7035,71.7126,11447.0
2021-08-31 13:35:00,79.13,79.26,79.03,79.26,20800.0,71.7217,71.8395,71.631,71.8395,20800.0
2021-08-31 13:40:00,79.28,79.32,79.25,79.32,4594.0,71.8576,71.8939,71.8304,71.8939,4594.0
2021-08-31 13:45:00,79.32,79.35,79.26,79.3,3790.0,71.8939,71.9211,71.8395,71.8757,3790.0
2021-08-31 13:50:00,79.3,79.39,79.3,79.35,5069.0,71.8757,71.9573,71.8757,71.9211,5069.0
2021-08-31 13:55:00,79.35,79.37,79.32,79.37,3803.0,71.9211,71.9392,71.8939,71.9392,3803.0
2021-08-31 14:00:00,79.38,79.44,79.37,79.4,23403.0,71.9482,72.0026,71.9392,71.9664,23403.0
2021-08-31 14:05:00,79.4,79.44,79.38,79.4,12359.0,71.9664,72.0026,71.9482,71.9664,12359.0
2021-08-31 14:10:00,79.4,79.47,79.39,79.47,6700.0,71.9664,72.0298,71.9573,72.0298,6700.0
2021-08-31 14:15:00,79.47,79.62,79.47,79.57,10058.0,72.0298,72.1658,72.0298,72.1205,10058.0
2021-08-31 14:20:00,79.59,79.62,79.56,79.58,8291.0,72.1386,72.1658,72.1114,72.1295,8291.0
2021-08-31 14:25:00,79.59,79.68,79.59,79.67,16788.0,72.1386,72.2202,72.1386,72.2111,16788.0
2021-08-31 14:30:00,79.69,79.73,79.65,79.71,8011.0,72.2292,72.2655,72.193,72.2474,8011.0
2021-08-31 14:35:00,79.7,79.71,79.68,79.68,7692.0,72.2383,72.2474,72.2202,72.2202,7692.0
2021-08-31 14:40:00,79.69,79.69,79.52,79.52,22684.0,72.2292,72.2292,72.0751,72.0751,22684.0
2021-08-31 14:45:00,79.53,79.56,79.44,79.44,4524.0,72.0842,72.1114,72.0026,72.0026,4524.0
2021-08-31 14:50:00,79.45,79.6,79.45,79.59,8481.0,72.0117,72.1476,72.0117,72.1386,8481.0
2021-08-31 14:55:00,79.59,79.63,79.56,79.62,6648.0,72.1386,72.1748,72.1114,72.1658,6648.0
2021-08-31 15:00:00,79.62,79.64,79.58,79.63,14687.0,72.1658,72.1839,72.1295,72.1748,14687.0
2021-08-31 15:05:00,79.64,79.64,79.58,79.64,9495.0,72.1839,72.1839,72.1295,72.1839,9495.0
2021-08-31 15:10:00,79.62,79.64,79.54,79.56,9460.0,72.1658,72.1839,72.0933,72.1114,9460.0
2021-08-31 15:15:00,79.56,79.59,79.48,79.49,16373.0,72.1114,72.1386,72.0389,72.0479,16373.0
2021-08-31 15:20:00,79.48,79.58,79.48,79.58,17775.0,72.0389,72.1295,72.0389,72.1295,17775.0
2021-08-31 15:25:00,79.59,79.61,79.51,79.54,18623.0,72.1386,72.1567,72.0661,72.0933,18623.0
2021-08-31 15:30:00,79.54,79.61,79.51,79.6,20424.0,72.0933,72.1567,72.0661,72.1476,20424.0
2021-08-31 15:35:00,79.6,79.68,79.5,79.67,44499.0,72.1476,72.2202,72.057,72.2111,44499.0
2021-08-31 15:40:00,79.67,79.7,79.64,79.7,30908.0,72.2111,72.2383,72.1839,72.2383,30908.0
2021-08-31 15:45:00,79.71,79.78,79.62,79.67,52738.0,72.2474,72.3108,72.1658,72.2111,52738.0
2021-08-31 15:50:00,79.68,79.72,79.54,79.62,116076.0,72.2202,72.2564,72.0933,72.1658,116076.0
2021-08-31 15:55:00,79.61,79.71,79.55,79.66,173457.0,72.1567,72.2474,72.1023,72.202,173457.0
2021-09-01 09:30:00,79.8,79.9,79.13,79.31,53302.0,72.3289,72.4196,71.7217,71.8848,53302.0
2021-09-01 09:35:00,79.31,79.37,78.92,79.22,14204.0,71.8848,71.9392,71.5313,71.8032,14204.0
2021-09-01 09:40:00,79.22,79.22,78.9,79.03,7619.0,71.8032,71.8032,71.5132,71.631,7619.0
2021-09-01 09:45:00,78.96,79.15,78.83,79.07,15263.0,71.5676,71.7398,71.4497,71.6673,15263.0
2021-09-01 09:50:00,79.09,79.29,79.01,79.19,12644.0,71.6854,71.8667,71.6129,71.776,12644.0
2021-09-01 09:55:00,79.11,79.11,78.89,79.11,10253.0,71.7035,71.7035,71.5041,71.7035,10253.0
2021-09-01 10:00:00,79.11,79.26,78.89,79.26,10277.0,71.7035,71.8395,71.5041,71.8395,10277.0
2021-09-01 10:05:00,79.22,79.33,79.09,79.27,14141.0,71.8032,71.9029,71.6854,71.8485,14141.0
2021-09-01 10:10:00,79.25,79.3,79.09,79.23,8242.0,71.8304,71.8757,71.6854,71.8123,8242.0
2021-09-01 10:15:00,79.2,79.39,79.12,79.15,10176.0,71.7851,71.9573,71.7126,71.7398,10176.0
2021-09-01 10:20:00,79.15,79.19,79.0,79.0,7108.0,71.7398,71.776,71.6038,71.6038,7108.0
2021-09-01 10:25:00,79.03,79.22,79.03,79.22,17321.0,71.631,71.8032,71.631,71.8032,17321.0
2021-09-01 10:30:00,79.22,79.38,79.19,79.19,17049.0,71.8032,71.9482,71.776,71.776,17049.0
2021-09-01 10:35:00,79.18,79.23,79.14,79.2,14965.0,71.767,71.8123,71.7307,71.7851,14965.0
2021-09-01 10:40:00,79.22,79.27,79.15,79.15,36213.0,71.8032,71.8485,71.7398,71.7398,36213.0
2021-09-01 10:45:00,79.15,79.32,79.1,79.32,14844.0,71.7398,71.8939,71.6945,71.8939,14844.0
2021-09-01 10:50:00,79.32,79.34,79.18,79.3,8229.0,71.8939,71.912,71.767,71.8757,8229.0
2021-09-01 10:55:00,79.31,79.31,79.2,79.21,5436.0,71.8848,71.8848,71.7851,71.7942,5436.0
2021-09-01 11:00:00,79.23,79.24,79.12,79.16,9826.0,71.8123,71.8214,71.7126,71.7488,9826.0
2021-09-01 11:05:00,79.17,79.26,79.17,79.22,11298.0,71.7579,71.8395,71.7579,71.8032,11298.0
2021-09-01 11:10:00,79.24,79.24,79.15,79.15,8984.0,71.8214,71.8214,71.7398,71.7398,8984.0
2021-09-01 11:15:00,79.17,79.2,79.1,79.17,9953.0,71.7579,71.7851,71.6945,71.7579,9953.0
2021-09-01 11:20:00,79.15,79.15,79.03,79.06,9037.0,71.7398,71.7398,71.631,71.6582,9037.0
2021-09-01 11:25:00,79.04,79.12,79.0,79.12,7731.0,71.6401,71.7126,71.6038,71.7126,7731.0
2021-09-01 11:30:00,79.11,79.14,79.04,79.13,13054.0,71.7035,71.7307,71.6401,71.7217,13054.0
2021-09-01 11:35:00,79.13,79.26,79.13,79.21,6235.0,71.7217,71.8395,71.7217,71.7942,6235.0
2021-09-01 11:40:00,79.21,79.23,79.17,79.21,3575.0,71.7942,71.8123,71.7579,71.7942,3575.0
2021-09-01 11:45:00,79.23,79.26,79.14,79.14,3512.0,71.8123,71.8395,71.7307,71.7307,3512.0
2021-09-01 11:50:00,79.19,79.22,79.13,79.13,3815.0,71.776,71.8032,71.7217,71.7217,3815.0
2021-09-01 11:55:00,79.13,79.13,79.06,79.06,5290.0,71.7217,71.7217,71.6582,71.6582,5290.0
2021-09-01 12:00:00,79.04,79.07,78.96,78.96,4107.0,71.6401,71.6673,71.5676,71.5676,4107.0
2021-09-01 12:05:00,78.96,79.03,78.92,79.01,5165.0,71.5676,71.631,71.5313,71.6129,5165.0
2021-09-01 12:10:00,79.03,79.06,78.99,79.06,5658.0,71.631,71.6582,71.5948,71.6582,5658.0
2021-09-01 12:15:00,79.08,79.13,79.05,79.1,4267.0,71.6763,71.7217,71.6491,71.6945,4267.0
2021-09-01 12:20:00,79.11,79.23,79.11,79.2,4567.0,71.7035,71.8123,71.7035,71.7851,4567.0
2021-09-01 12:25:00,79.18,79.31,79.15,79.25,8746.0,71.767,71.8848,71.7398,71.8304,8746.0
2021-09-01 12:30:00,79.27,79.29,79.23,79.24,2453.0,71.8485,71.8667,71.8123,71.8214,2453.0
2021-09-01 12:35:00,79.28,79.37,79.25,79.34,3522.0,71.8576,71.9392,71.8304,71.912,3522.0
2021-09-01 12:40:00,79.33,79.39,79.28,79.34,20716.0,71.9029,71.9573,71.8576,71.912,20716.0
2021-09-01 12:45:00,79.29,79.29,79.17,79.17,4057.0,71.8667,71.8667,71.7579,71.7579,4057.0
2021-09-01 12:50:00,79.2,79.23,79.1,79.1,5203.0,71.7851,71.8123,71.6945,71.6945,5203.0
2021-09-01 12:55:00,79.13,79.22,79.13,79.15,4795.0,71.7217,71.8032,71.7217,71.7398,4795.0
2021-09-01 13:00:00,79.15,79.16,79.02,79.06,3839.0,71.7398,71.7488,71.6219,71.6582,3839.0
2021-09-01 13:05:00,79.07,79.1,79.0,79.07,5299.0,71.6673,71.6945,71.6038,71.6673,5299.0
2021-09-01 13:10:00,79.11,79.15,79.08,79.11,1865.0,71.7035,71.7398,71.6763,71.7035,1865.0
2021-09-01 13:15:00,79.09,79.09,79.01,79.01,5739.0,71.6854,71.6854,71.6129,71.6129,5739.0
2021-09-01 13:20:00,79.02,79.02,78.95,78.98,2490.0,71.6219,71.6219,71.5585,71.5857,2490.0
2021-09-01 13:25:00,78.96,78.97,78.91,78.94,5216.0,71.5676,71.5766,71.5222,71.5494,5216.0
2021-09-01 13:30:00,78.94,79.02,78.94,79.02,7333.0,71.5494,71.6219,71.5494,71.6219,7333.0
2021-09-01 13:35:00,79.0,79.01,78.97,78.98,6567.0,71.6038,71.6129,71.5766,71.5857,6567.0
2021-09-01 13:40:00,78.98,79.1,78.98,79.03,6254.0,71.5857,71.6945,71.5857,71.631,6254.0
2021-09-01 13:45:00,79.02,79.08,79.01,79.08,13533.0,71.6219,71.6763,71.6129,71.6763,13533.0
2021-09-01 13:50:00,79.1,79.13,79.06,79.06,4395.0,71.6945,71.7217,71.6582,71.6582,4395.0
2021-09-01 13:55:00,79.06,79.08,79.02,79.03,3931.0,71.6582,71.6763,71.6219,71.631,3931.0
2021-09-01 14:00:00,79.02,79.03,78.97,79.03,3612.0,71.6219,71.631,71.5766,71.631,3612.0
2021-09-01 14:05:00,79.04,79.09,79.01,79.06,14392.0,71.6401,71.6854,71.6129,71.6582,14392.0
2021-09-01 14:10:00,79.06,79.07,78.95,78.96,7202.0,71.6582,71.6673,71.5585,71.5676,7202.0
2021-09-01 14:15:00,78.94,78.99,78.92,78.95,5222.0,71.5494,71.5948,71.5313,71.5585,5222.0
2021-09-01 14:20:00,78.95,78.97,78.87,78.87,3496.0,71.5585,71.5766,71.486,71.486,3496.0
2021-09-01 14:25:00,78.91,78.92,78.83,78.86,12617.0,71.5222,71.5313,71.4497,71.4769,12617.0
2021-09-01 14:30:00,78.87,78.87,78.75,78.86,5105.0,71.486,71.486,71.3772,71.4769,5105.0
2021-09-01 14:35:00,78.88,78.88,78.82,78.83,6957.0,71.4951,71.4951,71.4407,71.4497,6957.0
2021-09-01 14:40:00,78.85,78.93,78.84,78.87,3294.0,71.4679,71.5404,71.4588,71.486,3294.0
2021-09-01 14:45:00,78.9,78.92,78.86,78.86,7166.0,71.5132,71.5313,71.4769,71.4769,7166.0
2021-09-01 14:50:00,78.86,78.95,78.84,78.9,4149.0,71.4769,71.5585,71.4588,71.5132,4149.0
2021-09-01 14:55:00,78.91,78.94,78.87,78.9,5103.0,71.5222,71.5494,71.486,71.5132,5103.0
2021-09-01 15:00:00,78.87,78.87,78.8,78.86,9026.0,71.486,71.486,71.4225,71.4769,9026.0
2021-09-01 15:05:00,78.84,78.84,78.79,78.79,5774.0,71.4588,71.4588,71.4135,71.4135,5774.0
2021-09-01 15:10:00,78.82,78.9,78.8,78.89,8311.0,71.4407,71.5132,71.4225,71.5041,8311.0
2021-09-01 15:15:00,78.91,78.91,78.78,78.8,6224.0,71.5222,71.5222,71.4044,71.4225,6224.0
2021-09-01 15:20:00,78.83,78.84,78.81,78.84,6435.0,71.4497,71.4588,71.4316,71.4588,6435.0
2021-09-01 15:25:00,78.83,78.84,78.73,78.78,8342.0,71.4497,71.4588,71.3591,71.4044,8342.0
2021-09-01 15:30:00,78.78,78.82,78.75,78.76,13731.0,71.4044,71.4407,71.3772,71.3863,13731.0
2021-09-01 15:35:00,78.75,78.79,78.7,78.73,18755.0,71.3772,71.4135,71.3319,71.3591,18755.0
2021-09-01 15:40:00,78.73,78.79,78.71,78.76,17170.0,71.3591,71.4135,71.341,71.3863,17170.0
2021-09-01 15:45:00,78.75,78.8,78.73,78.76,21639.0,71.3772,71.4225,71.3591,71.3863,21639.0
2021-09-01 15:50:00,78.76,78.87,78.75,78.84,34371.0,71.3863,71.486,71.3772,71.4588,34371.0
2021-09-01 15:55:00,78.83,79.0,78.78,78.98,177594.0,71.4497,71.6038,71.4044,71.5857,177594.0
2021-09-02 09:30:00,79.09,79.43,79.09,79.34,22742.0,71.6854,71.9936,71.6854,71.912,22742.0
2021-09-02 09:35:00,79.34,79.41,79.25,79.41,7105.0,71.912,71.9754,71.8304,71.9754,7105.0
2021-09-02 09:40:00,79.45,79.58,79.38,79.47,6407.0,72.0117,72.1295,71.9482,72.0298,6407.0
2021-09-02 09:45:00,79.5,79.6,79.18,79.29,9447.0,72.057,72.1476,71.767,71.8667,9447.0
2021-09-02 09:50:00,79.2,79.37,79.2,79.37,3233.0,71.7851,71.9392,71.7851,71.9392,3233.0
2021-09-02 09:55:00,79.36,79.42,79.33,79.37,3979.0,71.9301,71.9845,71.9029,71.9392,3979.0
2021-09-02 10:00:00,79.41,79.52,79.4,79.48,4263.0,71.9754,72.0751,71.9664,72.0389,4263.0
2021-09-02 10:05:00,79.46,79.51,79.3,79.42,7382.0,72.0208,72.0661,71.8757,71.9845,7382.0
2021-09-02 10:10:00,79.43,79.43,79.11,79.11,8300.0,71.9936,71.9936,71.7035,71.7035,8300.0
2021-09-02 10:15:00,79.13,79.17,79.03,79.03,13176.0,71.7217,71.7579,71.631,71.631,13176.0
2021-09-02 10:20:00,79.0,79.13,79.0,79.06,9280.0,71.6038,71.7217,71.6038,71.6582,9280.0
2021-09-02 10:25:00,79.04,79.12,79.01,79.08,12706.0,71.6401,71.7126,71.6129,71.6763,12706.0
2021-09-02 10:30:00,79.12,79.19,79.05,79.1,8461.0,71.7126,71.776,71.6491,71.6945,8461.0
2021-09-02 10:35:00,79.08,79.16,79.02,79.03,9184.0,71.6763,71.7488,71.6219,71.631,9184.0
2021-09-02 10:40:00,79.02,79.19,78.97,79.17,5413.0,71.6219,71.776,71.5766,71.7579,5413.0
2021-09-02 10:45:00,79.17,79.26,79.16,79.21,4595.0,71.7579,71.8395,71.7488,71.7942,4595.0
2021-09-02 10:50:00,79.19,79.27,79.18,79.2,6146.0,71.776,71.8485,71.767,71.7851,6146.0
2021-09-02 10:55:00,79.21,79.25,79.19,79.25,7340.0,71.7942,71.8304,71.776,71.8304,7340.0
2021-09-02 11:00:00,79.26,79.38,79.26,79.38,5743.0,71.8395,71.9482,71.8395,71.9482,5743.0
2021-09-02 11:05:00,79.37,79.46,79.37,79.42,12593.0,71.9392,72.0208,71.9392,71.9845,12593.0
2021-09-02 11:10:00,79.43,79.49,79.29,79.29,7983.0,71.9936,72.0479,71.8667,71.8667,7983.0
2021-09-02 11:15:00,79.3,79.33,79.1,79.1,12630.0,71.8757,71.9029,71.6945,71.6945,12630.0
2021-09-02 11:20:00,79.13,79.18,79.04,79.06,5461.0,71.7217,71.767,71.6401,71.6582,5461.0
2021-09-02 11:25:00,79.07,79.09,78.96,79.02,5909.0,71.6673,71.6854,71.5676,71.6219,5909.0
2021-09-02 11:30:00,78.99,79.06,78.97,78.97,6649.0,71.5948,71.6582,71.5766,71.5766,6649.0
2021-09-02 11:35:00,79.0,79.0,78.93,78.94,3700.0,71.6038,71.6038,71.5404,71.5494,3700.0
2021-09-02 11:40:00,78.95,79.02,78.95,78.99,4984.0,71.5585,71.6219,71.5585,71.5948,4984.0
2021-09-02 11:45:00,79.01,79.07,78.96,79.02,6987.0,71.6129,71.6673,71.5676,71.6219,6987.0
2021-09-02 11:50:00,79.03,79.05,78.95,78.95,3074.0,71.631,71.6491,71.5585,71.5585,3074.0
2021-09-02 11:55:00,78.95,78.98,78.88,78.9,17148.0,71.5585,71.5857,71.4951,71.5132,17148.0
2021-09-02 12:00:00,78.89,78.92,78.81,78.81,9076.0,71.5041,71.5313,71.4316,71.4316,9076.0
2021-09-02 12:05:00,78.83,78.87,78.67,78.7,17989.0,71.4497,71.486,71.3047,71.3319,17989.0
2021-09-02 12:10:00,78.72,78.75,78.61,78.7,12652.0,71.35,71.3772,71.2503,71.3319,12652.0
2021-09-02 12:15:00,78.67,78.68,78.56,78.6,9104.0,71.3047,71.3138,71.205,71.2413,9104.0
2021-09-02 12:20:00,78.57,78.63,78.54,78.63,5180.0,71.2141,71.2685,71.1869,71.2685,5180.0
2021-09-02 12:25:00,78.62,78.63,78.55,78.55,7917.0,71.2594,71.2685,71.196,71.196,7917.0
2021-09-02 12:30:00,78.55,78.59,78.48,78.56,14349.0,71.196,71.2322,71.1325,71.205,14349.0
2021-09-02 12:35:00,78.54,78.54,78.45,78.45,6183.0,71.1869,71.1869,71.1053,71.1053,6183.0
2021-09-02 12:40:00,78.45,78.5,78.41,78.42,14433.0,71.1053,71.1506,71.0691,71.0781,14433.0
2021-09-02 12:45:00,78.45,78.49,78.42,78.44,12139.0,71.1053,71.1416,71.0781,71.0963,12139.0
2021-09-02 12:50:00,78.47,78.49,78.4,78.49,20020.0,71.1234,71.1416,71.06,71.1416,20020.0
2021-09-02 12:55:00,78.51,78.53,78.49,78.49,3053.0,71.1597,71.1778,71.1416,71.1416,3053.0
2021-09-02 13:00:00,78.52,78.56,78.47,78.48,7042.0,71.1688,71.205,71.1234,71.1325,7042.0
2021-09-02 13:05:00,78.47,78.49,78.4,78.48,6703.0,71.1234,71.1416,71.06,71.1325,6703.0
2021-09-02 13:10:00,78.49,78.5,78.37,78.4,9529.0,71.1416,71.1506,71.0328,71.06,9529.0
2021-09-02 13:15:00,78.4,78.46,78.4,78.46,5074.0,71.06,71.1144,71.06,71.1144,5074.0
2021-09-02 13:20:00,78.45,78.45,78.3,78.32,10849.0,71.1053,71.1053,70.9694,70.9875,10849.0
2021-09-02 13:25:00,78.32,78.38,78.31,78.37,9406.0,70.9875,71.0419,70.9784,71.0328,9406.0
2021-09-02 13:30:00,78.37,78.44,78.32,78.32,9606.0,71.0328,71.0963,70.9875,70.9875,9606.0
2021-09-02 13:35:00,78.34,78.34,78.21,78.21,12690.0,71.0056,71.0056,70.8878,70.8878,12690.0
2021-09-02 13:40:00,78.21,78.23,78.13,78.19,11059.0,70.8878,70.9059,70.8153,70.8697,11059.0
2021-09-02 13:45:00,78.2,78.22,78.12,78.14,7012.0,70.8787,70.8968,70.8062,70.8243,7012.0
2021-09-02 13:50:00,78.16,78.17,78.08,78.1,12833.0,70.8425,70.8515,70.77,70.7881,12833.0
2021-09-02 13:55:00,78.11,78.13,78.09,78.1,8147.0,70.7971,70.8153,70.779,70.7881,8147.0
2021-09-02 14:00:00,78.09,78.1,78.0,78.01,8136.0,70.779,70.7881,70.6974,70.7065,8136.0
2021-09-02 14:05:00,78.02,78.11,77.99,78.11,11825.0,70.7156,70.7971,70.6884,70.7971,11825.0
2021-09-02 14:10:00,78.1,78.1,78.01,78.06,8334.0,70.7881,70.7881,70.7065,70.7518,8334.0
2021-09-02 14:15:00,78.06,78.08,78.02,78.08,10320.0,70.7518,70.77,70.7156,70.77,10320.0
2021-09-02 14:20:00,78.09,78.12,78.06,78.07,4314.0,70.779,70.8062,70.7518,70.7609,4314.0
2021-09-02 14:25:00,78.08,78.11,78.05,78.06,8896.0,70.77,70.7971,70.7428,70.7518,8896.0
2021-09-02 14:30:00,78.08,78.08,78.05,78.07,6124.0,70.77,70.77,70.7428,70.7609,6124.0
2021-09-02 14:35:00,78.07,78.09,78.0,78.04,8504.0,70.7609,70.779,70.6974,70.7337,8504.0
2021-09-02 14:40:00,78.05,78.15,78.04,78.15,7509.0,70.7428,70.8334,70.7337,70.8334,7509.0
2021-09-02 14:45:00,78.15,78.23,78.15,78.23,6809.0,70.8334,70.9059,70.8334,70.9059,6809.0
2021-09-02 14:50:00,78.23,78.31,78.23,78.3,9565.0,70.9059,70.9784,70.9059,70.9694,9565.0
2021-09-02 14:55:00,78.3,78.32,78.22,78.25,7818.0,70.9694,70.9875,70.8968,70.924,7818.0
2021-09-02 15:00:00,78.25,78.29,78.2,78.2,7246.0,70.924,70.9603,70.8787,70.8787,7246.0
2021-09-02 15:05:00,78.18,78.2,78.09,78.09,10051.0,70.8606,70.8787,70.779,70.779,10051.0
2021-09-02 15:10:00,78.1,78.11,78.05,78.07,7405.0,70.7881,70.7971,70.7428,70.7609,7405.0
2021-09-02 15:15:00,78.07,78.11,78.06,78.07,5687.0,70.7609,70.7971,70.7518,70.7609,5687.0
2021-09-02 15:20:00,78.07,78.12,78.04,78.08,27710.0,70.7609,70.8062,70.7337,70.77,27710.0
2021-09-02 15:25:00,78.11,78.17,78.08,78.13,22105.0,70.7971,70.8515,70.77,70.8153,22105.0
2021-09-02 15:30:00,78.12,78.13,78.06,78.08,13647.0,70.8062,70.8153,70.7518,70.77,13647.0
2021-09-02 15:35:00,78.07,78.15,78.06,78.13,13718.0,70.7609,70.8334,70.7518,70.8153,13718.0
2021-09-02 15:40:00,78.12,78.14,78.08,78.09,16225.0,70.8062,70.8243,70.77,70.779,16225.0
2021-09-02 15:45:00,78.09,78.15,78.07,78.14,26431.0,70.779,70.8334,70.7609,70.8243,26431.0
2021-09-02 15:50:00,78.14,78.3,78.14,78.26,35435.0,70.8243,70.9694,70.8243,70.9331,35435.0
2021-09-02 15:55:00,78.24,78.37,78.17,78.35,113699.0,70.915,71.0328,70.8515,71.0147,113699.0
2021-09-03 09:30:00,78.12,78.18,77.91,77.91,24835.0,70.8062,70.8606,70.6159,70.6159,24835.0
2021-09-03 09:35:00,77.89,77.95,77.75,77.86,6800.0,70.5977,70.6521,70.4709,70.5706,6800.0
2021-09-03 09:40:00,77.78,77.96,77.74,77.9,14377.0,70.498,70.6612,70.4618,70.6068,14377.0
2021-09-03 09:45:00,77.88,78.18,77.85,77.99,11947.0,70.5887,70.8606,70.5615,70.6884,11947.0
2021-09-03 09:50:00,78.01,78.13,77.99,78.13,2465.0,70.7065,70.8153,70.6884,70.8153,2465.0
2021-09-03 09:55:00,78.09,78.11,77.95,78.03,9752.0,70.779,70.7971,70.6521,70.7246,9752.0
2021-09-03 10:00:00,77.98,78.01,77.82,77.82,24704.0,70.6793,70.7065,70.5343,70.5343,24704.0
2021-09-03 10:05:00,77.8,77.81,77.66,77.78,16577.0,70.5162,70.5252,70.3893,70.498,16577.0
2021-09-03 10:10:00,77.77,77.97,77.71,77.9,8297.0,70.489,70.6703,70.4346,70.6068,8297.0
2021-09-03 10:15:00,77.88,78.03,77.88,77.97,18621.0,70.5887,70.7246,70.5887,70.6703,18621.0
2021-09-03 10:20:00,77.95,77.95,77.73,77.73,4128.0,70.6521,70.6521,70.4527,70.4527,4128.0
2021-09-03 10:25:00,77.74,77.77,77.69,77.72,5162.0,70.4618,70.489,70.4165,70.4437,5162.0
2021-09-03 10:30:00,77.7,77.7,77.52,77.53,5073.0,70.4255,70.4255,70.2624,70.2714,5073.0
2021-09-03 10:35:00,77.58,77.58,77.48,77.48,6196.0,70.3168,70.3168,70.2261,70.2261,6196.0
2021-09-03 10:40:00,77.45,77.45,77.24,77.26,9293.0,70.1989,70.1989,70.0086,70.0267,9293.0
2021-09-03 10:45:00,77.26,77.45,77.24,77.45,12679.0,70.0267,70.1989,70.0086,70.1989,12679.0
2021-09-03 10:50:00,77.44,77.57,77.42,77.5,49337.0,70.1899,70.3077,70.1717,70.2443,49337.0
2021-09-03 10:55:00,77.5,77.52,77.41,77.46,7850.0,70.2443,70.2624,70.1627,70.208,7850.0
2021-09-03 11:00:00,77.47,77.66,77.46,77.65,5975.0,70.2171,70.3893,70.208,70.3802,5975.0
2021-09-03 11:05:00,77.65,77.71,77.57,77.71,4997.0,70.3802,70.4346,70.3077,70.4346,4997.0
2021-09-03 11:10:00,77.7,77.81,77.7,77.75,9167.0,70.4255,70.5252,70.4255,70.4709,9167.0
2021-09-03 11:15:00,77.75,77.76,77.58,77.62,9236.0,70.4709,70.4799,70.3168,70.353,9236.0
2021-09-03 11:20:00,77.64,77.64,77.43,77.48,11539.0,70.3711,70.3711,70.1808,70.2261,11539.0
2021-09-03 11:25:00,77.46,77.54,77.43,77.44,17059.0,70.208,70.2805,70.1808,70.1899,17059.0
2021-09-03 11:30:00,77.46,77.52,77.38,77.45,36254.0,70.208,70.2624,70.1355,70.1989,36254.0
2021-09-03 11:35:00,77.45,77.55,77.41,77.55,30869.0,70.1989,70.2896,70.1627,70.2896,30869.0
2021-09-03 11:40:00,77.56,77.56,77.42,77.47,16634.0,70.2986,70.2986,70.1717,70.2171,16634.0
2021-09-03 11:45:00,77.47,77.61,77.43,77.54,15092.0,70.2171,70.344,70.1808,70.2805,15092.0
2021-09-03 11:50:00,77.54,77.58,77.52,77.54,7554.0,70.2805,70.3168,70.2624,70.2805,7554.0
2021-09-03 11:55:00,77.53,77.53,77.43,77.44,12278.0,70.2714,70.2714,70.1808,70.1899,12278.0
2021-09-03 12:00:00,77.43,77.44,77.34,77.35,16036.0,70.1808,70.1899,70.0992,70.1083,16036.0
2021-09-03 12:05:00,77.38,77.44,77.38,77.42,6739.0,70.1355,70.1899,70.1355,70.1717,6739.0
2021-09-03 12:10:00,77.41,77.41,77.31,77.38,8634.0,70.1627,70.1627,70.072,70.1355,8634.0
2021-09-03 12:15:00,77.37,77.4,77.34,77.38,4446.0,70.1264,70.1536,70.0992,70.1355,4446.0
2021-09-03 12:20:00,77.39,77.45,77.34,77.36,14415.0,70.1446,70.1989,70.0992,70.1174,14415.0
2021-09-03 12:25:00,77.37,77.37,77.3,77.3,4413.0,70.1264,70.1264,70.063,70.063,4413.0
2021-09-03 12:30:00,77.31,77.41,77.27,77.36,47392.0,70.072,70.1627,70.0358,70.1174,47392.0
2021-09-03 12:35:00,77.34,77.36,77.31,77.34,6101.0,70.0992,70.1174,70.072,70.0992,6101.0
2021-09-03 12:40:00,77.34,77.39,77.32,77.32,11206.0,70.0992,70.1446,70.0811,70.0811,11206.0
2021-09-03 12:45:00,77.32,77.39,77.3,77.37,15322.0,70.0811,70.1446,70.063,70.1264,15322.0
2021-09-03 12:50:00,77.37,77.39,77.32,77.38,10914.0,70.1264,70.1446,70.0811,70.1355,10914.0
2021-09-03 12:55:00,77.38,77.4,77.31,77.38,11904.0,70.1355,70.1536,70.072,70.1355,11904.0
2021-09-03 13:00:00,77.39,77.42,77.39,77.42,3527.0,70.1446,70.1717,70.1446,70.1717,3527.0
2021-09-03 13:05:00,77.43,77.45,77.38,77.41,5646.0,70.1808,70.1989,70.1355,70.1627,5646.0
2021-09-03 13:10:00,77.42,77.48,77.42,77.44,3646.0,70.1717,70.2261,70.1717,70.1899,3646.0
2021-09-03 13:15:00,77.47,77.5,77.42,77.48,7053.0,70.2171,70.2443,70.1717,70.2261,7053.0
2021-09-03 13:20:00,77.48,77.55,77.47,77.51,4929.0,70.2261,70.2896,70.2171,70.2533,4929.0
2021-09-03 13:25:00,77.51,77.57,77.51,77.57,1902.0,70.2533,70.3077,70.2533,70.3077,1902.0
2021-09-03 13:30:00,77.58,77.6,77.56,77.56,4888.0,70.3168,70.3349,70.2986,70.2986,4888.0
2021-09-03 13:35:00,77.56,77.58,77.55,77.58,3224.0,70.2986,70.3168,70.2896,70.3168,3224.0
2021-09-03 13:40:00,77.58,77.6,77.52,77.54,7949.0,70.3168,70.3349,70.2624,70.2805,7949.0
2021-09-03 13:45:00,77.53,77.59,77.52,77.56,8815.0,70.2714,70.3258,70.2624,70.2986,8815.0
2021-09-03 13:50:00,77.56,77.6,77.56,77.59,9395.0,70.2986,70.3349,70.2986,70.3258,9395.0
2021-09-03 13:55:00,77.59,77.6,77.5,77.5,9359.0,70.3258,70.3349,70.2443,70.2443,9359.0
2021-09-03 14:00:00,77.51,77.54,77.43,77.52,24215.0,70.2533,70.2805,70.1808,70.2624,24215.0
2021-09-03 14:05:00,77.52,77.52,77.34,77.35,13579.0,70.2624,70.2624,70.0992,70.1083,13579.0
2021-09-03 14:10:00,77.36,77.42,77.32,77.42,9118.0,70.1174,70.1717,70.0811,70.1717,9118.0
2021-09-03 14:15:00,77.4,77.47,77.39,77.44,11357.0,70.1536,70.2171,70.1446,70.1899,11357.0
2021-09-03 14:20:00,77.44,77.48,77.39,77.46,10815.0,70.1899,70.2261,70.1446,70.208,10815.0
2021-09-03 14:25:00,77.45,77.52,77.41,77.52,38901.0,70.1989,70.2624,70.1627,70.2624,38901.0
2021-09-03 14:30:00,77.52,77.52,77.49,77.5,14981.0,70.2624,70.2624,70.2352,70.2443,14981.0
2021-09-03 14:35:00,77.5,77.51,77.35,77.38,27138.0,70.2443,70.2533,70.1083,70.1355,27138.0
2021-09-03 14:40:00,77.37,77.41,77.35,77.36,6936.0,70.1264,70.1627,70.1083,70.1174,6936.0
2021-09-03 14:45:00,77.36,77.41,77.32,77.34,11117.0,70.1174,70.1627,70.0811,70.0992,11117.0
2021-09-03 14:50:00,77.35,77.37,77.34,77.35,7219.0,70.1083,70.1264,70.0992,70.1083,7219.0
2021-09-03 14:55:00,77.36,77.4,77.29,77.32,18129.0,70.1174,70.1536,70.0539,70.0811,18129.0
2021-09-03 15:00:00,77.33,77.37,77.3,77.31,41279.0,70.0902,70.1264,70.063,70.072,41279.0
2021-09-03 15:05:00,77.31,77.31,77.26,77.3,42962.0,70.072,70.072,70.0267,70.063,42962.0
2021-09-03 15:10:00,77.3,77.4,77.24,77.34,39492.0,70.063,70.1536,70.0086,70.0992,39492.0
2021-09-03 15:15:00,77.32,77.62,77.32,77.6,120914.0,70.0811,70.353,70.0811,70.3349,120914.0
2021-09-03 15:20:00,77.59,77.61,77.46,77.47,18533.0,70.3258,70.344,70.208,70.2171,18533.0
2021-09-03 15:25:00,77.47,77.53,77.4,77.44,26480.0,70.2171,70.2714,70.1536,70.1899,26480.0
2021-09-03 15:30:00,77.45,77.45,77.39,77.41,15018.0,70.1989,70.1989,70.1446,70.1627,15018.0
2021-09-03 15:35:00,77.42,77.43,77.3,77.3,18914.0,70.1717,70.1808,70.063,70.063,18914.0
2021-09-03 15:40:00,77.3,77.33,77.24,77.3,21807.0,70.063,70.0902,70.0086,70.063,21807.0
2021-09-03 15:45:00,77.3,77.37,77.3,77.31,19902.0,70.063,70.1264,70.063,70.072,19902.0
2021-09-03 15:50:00,77.31,77.42,77.3,77.39,37719.0,70.072,70.1717,70.063,70.1446,37719.0
2021-09-03 15:55:00,77.39,77.42,77.3,77.35,118691.0,70.1446,70.1717,70.063,70.1083,118691.0
2021-09-07 09:30:00,77.01,77.43,76.61,76.71,34912.0,69.8001,70.1808,69.4376,69.5282,34912.0
2021-09-07 09:35:00,76.6,76.62,76.29,76.45,17097.0,69.4285,69.4466,69.1475,69.2926,17097.0
2021-09-07 09:40:00,76.4,76.81,76.4,76.81,22575.0,69.2472,69.6189,69.2472,69.6189,22575.0
2021-09-07 09:45:00,76.81,76.97,76.75,76.85,8350.0,69.6189,69.7639,69.5645,69.6551,8350.0
2021-09-07 09:50:00,76.89,77.04,76.85,76.95,8765.0,69.6914,69.8273,69.6551,69.7457,8765.0
2021-09-07 09:55:00,76.91,76.96,76.65,76.66,10789.0,69.7095,69.7548,69.4738,69.4829,10789.0
2021-09-07 10:00:00,76.65,76.96,76.6,76.84,13478.0,69.4738,69.7548,69.4285,69.646,13478.0
2021-09-07 10:05:00,76.84,76.86,76.71,76.75,9350.0,69.646,69.6642,69.5282,69.5645,9350.0
2021-09-07 10:10:00,76.75,76.77,76.57,76.64,13653.0,69.5645,69.5826,69.4013,69.4648,13653.0
2021-09-07 10:15:00,76.65,76.79,76.64,76.69,8817.0,69.4738,69.6007,69.4648,69.5101,8817.0
2021-09-07 10:20:00,76.69,76.78,76.63,76.63,6349.0,69.5101,69.5917,69.4557,69.4557,6349.0
2021-09-07 10:25:00,76.6,76.74,76.56,76.72,12891.0,69.4285,69.5554,69.3923,69.5373,12891.0
2021-09-07 10:30:00,76.73,76.74,76.38,76.45,13593.0,69.5463,69.5554,69.2291,69.2926,13593.0
2021-09-07 10:35:00,76.47,76.51,76.39,76.39,11564.0,69.3107,69.3469,69.2382,69.2382,11564.0
2021-09-07 10:40:00,76.4,76.62,76.4,76.6,7900.0,69.2472,69.4466,69.2472,69.4285,7900.0
2021-09-07 10:45:00,76.61,76.72,76.59,76.69,11220.0,69.4376,69.5373,69.4195,69.5101,11220.0
2021-09-07 10:50:00,76.67,76.72,76.63,76.68,6428.0,69.492,69.5373,69.4557,69.501,6428.0
2021-09-07 10:55:00,76.67,76.85,76.66,76.83,10619.0,69.492,69.6551,69.4829,69.637,10619.0
2021-09-07 11:00:00,76.83,76.83,76.7,76.73,7282.0,69.637,69.637,69.5192,69.5463,7282.0
2021-09-07 11:05:00,76.74,76.76,76.58,76.58,8526.0,69.5554,69.5735,69.4104,69.4104,8526.0
2021-09-07 11:10:00,76.58,76.7,76.57,76.66,5585.0,69.4104,69.5192,69.4013,69.4829,5585.0
2021-09-07 11:15:00,76.66,76.71,76.64,76.71,4467.0,69.4829,69.5282,69.4648,69.5282,4467.0
2021-09-07 11:20:00,76.7,76.7,76.59,76.61,4668.0,69.5192,69.5192,69.4195,69.4376,4668.0
2021-09-07 11:25:00,76.58,76.73,76.57,76.72,5861.0,69.4104,69.5463,69.4013,69.5373,5861.0
2021-09-07 11:30:00,76.72,76.89,76.71,76.85,3697.0,69.5373,69.6914,69.5282,69.6551,3697.0
2021-09-07 11:35:00,76.85,76.89,76.83,76.84,5480.0,69.6551,69.6914,69.637,69.646,5480.0
2021-09-07 11:40:00,76.83,76.9,76.79,76.9,7447.0,69.637,69.7004,69.6007,69.7004,7447.0
2021-09-07 11:45:00,76.86,76.86,76.81,76.83,4273.0,69.6642,69.6642,69.6189,69.637,4273.0
2021-09-07 11:50:00,76.83,76.83,76.62,76.64,21144.0,69.637,69.637,69.4466,69.4648,21144.0
2021-09-07 11:55:00,76.64,76.74,76.63,76.74,8523.0,69.4648,69.5554,69.4557,69.5554,8523.0
2021-09-07 12:00:00,76.75,76.8,76.73,76.77,8891.0,69.5645,69.6098,69.5463,69.5826,8891.0
2021-09-07 12:05:00,76.78,76.92,76.77,76.86,11239.0,69.5917,69.7186,69.5826,69.6642,11239.0
2021-09-07 12:10:00,76.86,76.88,76.77,76.77,9059.0,69.6642,69.6823,69.5826,69.5826,9059.0
2021-09-07 12:15:00,76.76,76.86,76.72,76.84,12930.0,69.5735,69.6642,69.5373,69.646,12930.0
2021-09-07 12:20:00,76.84,76.87,76.82,76.83,18039.0,69.646,69.6732,69.6279,69.637,18039.0
2021-09-07 12:25:00,76.82,76.82,76.76,76.82,26515.0,69.6279,69.6279,69.5735,69.6279,26515.0
2021-09-07 12:30:00,76.83,77.01,76.83,76.97,23561.0,69.637,69.8001,69.637,69.7639,23561.0
2021-09-07 12:35:00,76.96,77.04,76.94,76.95,30146.0,69.7548,69.8273,69.7367,69.7457,30146.0
2021-09-07 12:40:00,76.94,77.03,76.9,76.91,39538.0,69.7367,69.8183,69.7004,69.7095,39538.0
2021-09-07 12:45:00,76.92,77.07,76.92,77.03,10606.0,69.7186,69.8545,69.7186,69.8183,10606.0
2021-09-07 12:50:00,77.02,77.04,76.98,77.04,5588.0,69.8092,69.8273,69.7729,69.8273,5588.0
2021-09-07 12:55:00,77.05,77.07,77.0,77.03,4633.0,69.8364,69.8545,69.7911,69.8183,4633.0
2021-09-07 13:00:00,77.03,77.06,76.97,77.01,8313.0,69.8183,69.8454,69.7639,69.8001,8313.0
2021-09-07 13:05:00,77.02,77.02,76.95,77.02,13223.0,69.8092,69.8092,69.7457,69.8092,13223.0
2021-09-07 13:10:00,77.05,77.11,77.05,77.09,4945.0,69.8364,69.8908,69.8364,69.8726,4945.0
2021-09-07 13:15:00,77.09,77.12,77.04,77.05,6044.0,69.8726,69.8998,69.8273,69.8364,6044.0
2021-09-07 13:20:00,77.06,77.08,77.03,77.04,6785.0,69.8454,69.8636,69.8183,69.8273,6785.0
2021-09-07 13:25:00,77.04,77.06,77.01,77.01,9840.0,69.8273,69.8454,69.8001,69.8001,9840.0
2021-09-07 13:30:00,77.02,77.08,76.97,77.04,8513.0,69.8092,69.8636,69.7639,69.8273,8513.0
2021-09-07 13:35:00,77.05,77.07,76.97,77.05,8143.0,69.8364,69.8545,69.7639,69.8364,8143.0
2021-09-07 13:40:00,77.05,77.09,77.04,77.09,5450.0,69.8364,69.8726,69.8273,69.8726,5450.0
2021-09-07 13:45:00,77.1,77.11,77.08,77.1,3635.0,69.8817,69.8908,69.8636,69.8817,3635.0
2021-09-07 13:50:00,77.09,77.12,77.07,77.11,7793.0,69.8726,69.8998,69.8545,69.8908,7793.0
2021-09-07 13:55:00,77.12,77.18,77.1,77.1,33266.0,69.8998,69.9542,69.8817,69.8817,33266.0
2021-09-07 14:00:00,77.11,77.2,77.06,77.19,9976.0,69.8908,69.9723,69.8454,69.9633,9976.0
2021-09-07 14:05:00,77.2,77.21,77.1,77.11,8145.0,69.9723,69.9814,69.8817,69.8908,8145.0
2021-09-07 14:10:00,77.12,77.14,77.09,77.09,7060.0,69.8998,69.918,69.8726,69.8726,7060.0
2021-09-07 14:15:00,77.1,77.12,77.06,77.06,10413.0,69.8817,69.8998,69.8454,69.8454,10413.0
2021-09-07 14:20:00,77.07,77.09,77.02,77.04,4604.0,69.8545,69.8726,69.8092,69.8273,4604.0
2021-09-07 14:25:00,77.03,77.03,76.94,76.95,6690.0,69.8183,69.8183,69.7367,69.7457,6690.0
2021-09-07 14:30:00,76.95,77.02,76.92,77.0,8153.0,69.7457,69.8092,69.7186,69.7911,8153.0
2021-09-07 14:35:00,77.0,77.09,76.96,77.09,42173.0,69.7911,69.8726,69.7548,69.8726,42173.0
2021-09-07 14:40:00,77.1,77.15,77.08,77.08,12218.0,69.8817,69.927,69.8636,69.8636,12218.0
2021-09-07 14:45:00,77.08,77.14,77.07,77.14,6326.0,69.8636,69.918,69.8545,69.918,6326.0
2021-09-07 14:50:00,77.14,77.17,77.12,77.14,5174.0,69.918,69.9452,69.8998,69.918,5174.0
2021-09-07 14:55:00,77.14,77.14,77.08,77.08,6959.0,69.918,69.918,69.8636,69.8636,6959.0
2021-09-07 15:00:00,77.09,77.12,77.08,77.08,7597.0,69.8726,69.8998,69.8636,69.8636,7597.0
2021-09-07 15:05:00,77.09,77.12,77.07,77.11,7148.0,69.8726,69.8998,69.8545,69.8908,7148.0
2021-09-07 15:10:00,77.13,77.17,77.09,77.09,5561.0,69.9089,69.9452,69.8726,69.8726,5561.0
2021-09-07 15:15:00,77.09,77.13,77.04,77.06,14621.0,69.8726,69.9089,69.8273,69.8454,14621.0
2021-09-07 15:20:00,77.06,77.21,77.05,77.15,19021.0,69.8454,69.9814,69.8364,69.927,19021.0
2021-09-07 15:25:00,77.15,77.19,77.14,77.17,11240.0,69.927,69.9633,69.918,69.9452,11240.0
2021-09-07 15:30:00,77.17,77.18,77.1,77.16,18666.0,69.9452,69.9542,69.8817,69.9361,18666.0
2021-09-07 15:35:00,77.16,77.16,77.08,77.13,20320.0,69.9361,69.9361,69.8636,69.9089,20320.0
2021-09-07 15:40:00,77.13,77.18,77.13,77.17,23486.0,69.9089,69.9542,69.9089,69.9452,23486.0
2021-09-07 15:45:00,77.17,77.19,77.09,77.14,24914.0,69.9452,69.9633,69.8726,69.918,24914.0
2021-09-07 15:50:00,77.16,77.21,77.14,77.17,33473.0,69.9361,69.9814,69.918,69.9452,33473.0
2021-09-07 15:55:00,77.16,77.19,77.09,77.14,101707.0,69.9361,69.9633,69.8726,69.918,101707.0
2021-09-08 09:30:00,77.2,77.2,76.67,76.87,60254.0,69.9723,69.9723,69.492,69.6732,60254.0
2021-09-08 09:35:00,76.91,77.28,76.84,77.22,19672.0,69.7095,70.0449,69.646,69.9905,19672.0
2021-09-08 09:40:00,77.29,77.5,77.29,77.34,8388.0,70.0539,70.2443,70.0539,70.0992,8388.0
2021-09-08 09:45:00,77.39,77.45,77.19,77.22,12440.0,70.1446,70.1989,69.9633,69.9905,12440.0
2021-09-08 09:50:00,77.29,77.29,77.12,77.21,5858.0,70.0539,70.0539,69.8998,69.9814,5858.0
2021-09-08 09:55:00,77.24,77.27,77.1,77.1,9835.0,70.0086,70.0358,69.8817,69.8817,9835.0
2021-09-08 10:00:00,77.09,77.22,76.93,76.93,16715.0,69.8726,69.9905,69.7276,69.7276,16715.0
2021-09-08 10:05:00,76.92,76.94,76.7,76.7,10581.0,69.7186,69.7367,69.5192,69.5192,10581.0
2021-09-08 10:10:00,76.72,76.77,76.63,76.71,10281.0,69.5373,69.5826,69.4557,69.5282,10281.0
2021-09-08 10:15:00,76.68,76.9,76.65,76.79,8529.0,69.501,69.7004,69.4738,69.6007,8529.0
2021-09-08 10:20:00,76.76,76.93,76.72,76.8,6718.0,69.5735,69.7276,69.5373,69.6098,6718.0
2021-09-08 10:25:00,76.78,76.81,76.69,76.75,9606.0,69.5917,69.6189,69.5101,69.5645,9606.0
2021-09-08 10:30:00,76.7,76.71,76.61,76.68,7994.0,69.5192,69.5282,69.4376,69.501,7994.0
2021-09-08 10:35:00,76.65,76.65,76.36,76.38,15178.0,69.4738,69.4738,69.211,69.2291,15178.0
2021-09-08 10:40:00,76.37,76.44,76.19,76.28,12376.0,69.22,69.2835,69.0569,69.1385,12376.0
2021-09-08 10:45:00,76.3,76.37,76.21,76.34,28329.0,69.1566,69.22,69.075,69.1929,28329.0
2021-09-08 10:50:00,76.35,76.35,76.05,76.06,8259.0,69.2019,69.2019,68.93,68.9391,8259.0
2021-09-08 10:55:00,76.06,76.2,76.0,76.14,39818.0,68.9391,69.066,68.8847,69.0116,39818.0
2021-09-08 11:00:00,76.12,76.36,76.1,76.3,14727.0,68.9935,69.211,68.9753,69.1566,14727.0
2021-09-08 11:05:00,76.32,76.38,76.25,76.32,10227.0,69.1747,69.2291,69.1113,69.1747,10227.0
2021-09-08 11:10:00,76.32,76.37,76.21,76.26,9530.0,69.1747,69.22,69.075,69.1203,9530.0
2021-09-08 11:15:00,76.27,76.27,76.14,76.14,8063.0,69.1294,69.1294,69.0116,69.0116,8063.0
2021-09-08 11:20:00,76.15,76.23,76.14,76.18,8101.0,69.0206,69.0932,69.0116,69.0478,8101.0
2021-09-08 11:25:00,76.18,76.21,76.03,76.03,9459.0,69.0478,69.075,68.9119,68.9119,9459.0
2021-09-08 11:30:00,76.02,76.12,75.99,76.0,12491.0,68.9028,68.9935,68.8756,68.8847,12491.0
2021-09-08 11:35:00,76.01,76.14,75.99,76.12,18728.0,68.8938,69.0116,68.8756,68.9935,18728.0
2021-09-08 11:40:00,76.15,76.21,76.13,76.16,9276.0,69.0206,69.075,69.0025,69.0297,9276.0
2021-09-08 11:45:00,76.14,76.19,76.03,76.05,13264.0,69.0116,69.0569,68.9119,68.93,13264.0
2021-09-08 11:50:00,76.05,76.18,76.05,76.15,7793.0,68.93,69.0478,68.93,69.0206,7793.0
2021-09-08 11:55:00,76.13,76.22,76.1,76.17,6735.0,69.0025,69.0841,68.9753,69.0388,6735.0
2021-09-08 12:00:00,76.17,76.3,76.11,76.24,8896.0,69.0388,69.1566,68.9844,69.1022,8896.0
2021-09-08 12:05:00,76.25,76.47,76.25,76.47,7232.0,69.1113,69.3107,69.1113,69.3107,7232.0
2021-09-08 12:10:00,76.5,76.57,76.45,76.51,5943.0,69.3379,69.4013,69.2926,69.3469,5943.0
2021-09-08 12:15:00,76.49,76.55,76.48,76.55,6582.0,69.3288,69.3832,69.3198,69.3832,6582.0
2021-09-08 12:20:00,76.56,76.58,76.54,76.57,10033.0,69.3923,69.4104,69.3741,69.4013,10033.0
2021-09-08 12:25:00,76.57,76.6,76.52,76.6,8689.0,69.4013,69.4285,69.356,69.4285,8689.0
2021-09-08 12:30:00,76.6,76.65,76.58,76.63,6424.0,69.4285,69.4738,69.4104,69.4557,6424.0
2021-09-08 12:35:00,76.65,76.66,76.61,76.61,3069.0,69.4738,69.4829,69.4376,69.4376,3069.0
2021-09-08 12:40:00,76.63,76.63,76.54,76.58,10140.0,69.4557,69.4557,69.3741,69.4104,10140.0
2021-09-08 12:45:00,76.57,76.62,76.52,76.61,11597.0,69.4013,69.4466,69.356,69.4376,11597.0
2021-09-08 12:50:00,76.61,76.75,76.61,76.75,9389.0,69.4376,69.5645,69.4376,69.5645,9389.0
2021-09-08 12:55:00,76.75,76.77,76.69,76.75,11910.0,69.5645,69.5826,69.5101,69.5645,11910.0
2021-09-08 13:00:00,76.74,76.76,76.55,76.66,32188.0,69.5554,69.5735,69.3832,69.4829,32188.0
2021-09-08 13:05:00,76.66,76.73,76.64,76.64,8238.0,69.4829,69.5463,69.4648,69.4648,8238.0
2021-09-08 13:10:00,76.62,76.62,76.52,76.55,9503.0,69.4466,69.4466,69.356,69.3832,9503.0
2021-09-08 13:15:00,76.56,76.56,76.5,76.54,12572.0,69.3923,69.3923,69.3379,69.3741,12572.0
2021-09-08 13:20:00,76.55,76.57,76.51,76.51,6763.0,69.3832,69.4013,69.3469,69.3469,6763.0
2021-09-08 13:25:00,76.51,76.57,76.5,76.55,5204.0,69.3469,69.4013,69.3379,69.3832,5204.0
2021-09-08 13:30:00,76.55,76.57,76.46,76.48,9324.0,69.3832,69.4013,69.3016,69.3198,9324.0
2021-09-08 13:35:00,76.49,76.51,76.4,76.43,6506.0,69.3288,69.3469,69.2472,69.2744,6506.0
2021-09-08 13:40:00,76.44,76.46,76.4,76.41,5159.0,69.2835,69.3016,69.2472,69.2563,5159.0
2021-09-08 13:45:00,76.42,76.46,76.42,76.42,5197.0,69.2654,69.3016,69.2654,69.2654,5197.0
2021-09-08 13:50:00,76.44,76.49,76.41,76.45,5396.0,69.2835,69.3288,69.2563,69.2926,5396.0
2021-09-08 13:55:00,76.45,76.48,76.39,76.39,6600.0,69.2926,69.3198,69.2382,69.2382,6600.0
2021-09-08 14:00:00,76.4,76.59,76.38,76.55,11724.0,69.2472,69.4195,69.2291,69.3832,11724.0
2021-09-08 14:05:00,76.56,76.56,76.46,76.49,4966.0,69.3923,69.3923,69.3016,69.3288,4966.0
2021-09-08 14:10:00,76.5,76.55,76.49,76.51,5009.0,69.3379,69.3832,69.3288,69.3469,5009.0
2021-09-08 14:15:00,76.52,76.52,76.46,76.46,7309.0,69.356,69.356,69.3016,69.3016,7309.0
2021-09-08 14:20:00,76.47,76.48,76.41,76.45,8438.0,69.3107,69.3198,69.2563,69.2926,8438.0
2021-09-08 14:25:00,76.46,76.52,76.46,76.52,6721.0,69.3016,69.356,69.3016,69.356,6721.0
2021-09-08 14:30:00,76.51,76.56,76.49,76.55,7929.0,69.3469,69.3923,69.3288,69.3832,7929.0
2021-09-08 14:35:00,76.54,76.54,76.5,76.51,6153.0,69.3741,69.3741,69.3379,69.3469,6153.0
2021-09-08 14:40:00,76.51,76.56,76.49,76.53,5444.0,69.3469,69.3923,69.3288,69.3651,5444.0
2021-09-08 14:45:00,76.53,76.54,76.48,76.52,10087.0,69.3651,69.3741,69.3198,69.356,10087.0
2021-09-08 14:50:00,76.53,76.62,76.53,76.62,6259.0,69.3651,69.4466,69.3651,69.4466,6259.0
2021-09-08 14:55:00,76.62,76.68,76.62,76.65,9931.0,69.4466,69.501,69.4466,69.4738,9931.0
2021-09-08 15:00:00,76.66,76.77,76.64,76.77,12306.0,69.4829,69.5826,69.4648,69.5826,12306.0
2021-09-08 15:05:00,76.77,76.77,76.7,76.74,11878.0,69.5826,69.5826,69.5192,69.5554,11878.0
2021-09-08 15:10:00,76.72,76.75,76.69,76.72,17100.0,69.5373,69.5645,69.5101,69.5373,17100.0
2021-09-08 15:15:00,76.72,76.73,76.62,76.63,16451.0,69.5373,69.5463,69.4466,69.4557,16451.0
2021-09-08 15:20:00,76.63,76.63,76.49,76.51,16038.0,69.4557,69.4557,69.3288,69.3469,16038.0
2021-09-08 15:25:00,76.51,76.61,76.51,76.61,15500.0,69.3469,69.4376,69.3469,69.4376,15500.0
2021-09-08 15:30:00,76.6,76.63,76.54,76.54,21880.0,69.4285,69.4557,69.3741,69.3741,21880.0
2021-09-08 15:35:00,76.53,76.55,76.46,76.46,23666.0,69.3651,69.3832,69.3016,69.3016,23666.0
2021-09-08 15:40:00,76.45,76.53,76.43,76.5,27491.0,69.2926,69.3651,69.2744,69.3379,27491.0
2021-09-08 15:45:00,76.49,76.49,76.4,76.43,32311.0,69.3288,69.3288,69.2472,69.2744,32311.0
2021-09-08 15:50:00,76.43,76.47,76.37,76.45,40803.0,69.2744,69.3107,69.22,69.2926,40803.0
2021-09-08 15:55:00,76.44,76.44,76.35,76.41,97307.0,69.2835,69.2835,69.2019,69.2563,97307.0
2021-09-09 09:30:00,76.08,76.18,75.89,75.99,26232.0,68.9572,69.0478,68.785,68.8756,26232.0
2021-09-09 09:35:00,75.97,76.07,75.91,76.0,10658.0,68.8575,68.9481,68.8031,68.8847,10658.0
2021-09-09 09:40:00,76.01,76.15,75.9,75.94,21067.0,68.8938,69.0206,68.7941,68.8303,21067.0
2021-09-09 09:45:00,75.96,75.98,75.7,75.75,9261.0,68.8484,68.8666,68.6128,68.6581,9261.0
2021-09-09 09:50:00,75.76,75.94,75.75,75.94,8337.0,68.6672,68.8303,68.6581,68.8303,8337.0
2021-09-09 09:55:00,75.97,76.09,75.97,76.03,9267.0,68.8575,68.9663,68.8575,68.9119,9267.0
2021-09-09 10:00:00,76.05,76.22,76.04,76.18,6781.0,68.93,69.0841,68.9209,69.0478,6781.0
2021-09-09 10:05:00,76.27,76.31,76.15,76.27,7615.0,69.1294,69.1657,69.0206,69.1294,7615.0
2021-09-09 10:10:00,76.21,76.9,76.16,76.53,81035.0,69.075,69.7004,69.0297,69.3651,81035.0
2021-09-09 10:15:00,76.57,76.71,76.48,76.53,8138.0,69.4013,69.5282,69.3198,69.3651,8138.0
2021-09-09 10:20:00,76.56,76.56,76.33,76.56,8200.0,69.3923,69.3923,69.1838,69.3923,8200.0
2021-09-09 10:25:00,76.53,76.57,76.48,76.48,4347.0,69.3651,69.4013,69.3198,69.3198,4347.0
2021-09-09 10:30:00,76.49,76.61,76.45,76.51,9266.0,69.3288,69.4376,69.2926,69.3469,9266.0
2021-09-09 10:35:00,76.56,76.59,76.52,76.53,6545.0,69.3923,69.4195,69.356,69.3651,6545.0
2021-09-09 10:40:00,76.53,76.7,76.47,76.7,39794.0,69.3651,69.5192,69.3107,69.5192,39794.0
2021-09-09 10:45:00,76.69,76.76,76.66,76.71,7385.0,69.5101,69.5735,69.4829,69.5282,7385.0
2021-09-09 10:50:00,76.65,76.68,76.62,76.63,3932.0,69.4738,69.501,69.4466,69.4557,3932.0
2021-09-09 10:55:00,76.6,76.68,76.58,76.62,20491.0,69.4285,69.501,69.4104,69.4466,20491.0
2021-09-09 11:00:00,76.62,76.9,76.62,76.89,7683.0,69.4466,69.7004,69.4466,69.6914,7683.0
2021-09-09 11:05:00,76.94,77.08,76.94,77.06,9292.0,69.7367,69.8636,69.7367,69.8454,9292.0
2021-09-09 11:10:00,77.06,77.06,76.87,76.93,5780.0,69.8454,69.8454,69.6732,69.7276,5780.0
2021-09-09 11:15:00,76.96,76.97,76.84,76.85,6634.0,69.7548,69.7639,69.646,69.6551,6634.0
2021-09-09 11:20:00,76.84,76.84,76.69,76.8,8228.0,69.646,69.646,69.5101,69.6098,8228.0
2021-09-09 11:25:00,76.8,76.81,76.73,76.73,4988.0,69.6098,69.6189,69.5463,69.5463,4988.0
2021-09-09 11:30:00,76.75,76.78,76.68,76.75,3608.0,69.5645,69.5917,69.501,69.5645,3608.0
2021-09-09 11:35:00,76.75,76.88,76.74,76.87,14288.0,69.5645,69.6823,69.5554,69.6732,14288.0
2021-09-09 11:40:00,76.89,76.9,76.79,76.8,3406.0,69.6914,69.7004,69.6007,69.6098,3406.0
2021-09-09 11:45:00,76.78,76.79,76.67,76.74,10976.0,69.5917,69.6007,69.492,69.5554,10976.0
2021-09-09 11:50:00,76.75,76.79,76.71,76.77,7910.0,69.5645,69.6007,69.5282,69.5826,7910.0
2021-09-09 11:55:00,76.77,76.91,76.75,76.91,5889.0,69.5826,69.7095,69.5645,69.7095,5889.0
2021-09-09 12:00:00,76.92,76.92,76.84,76.88,9913.0,69.7186,69.7186,69.646,69.6823,9913.0
2021-09-09 12:05:00,76.87,76.91,76.86,76.89,8937.0,69.6732,69.7095,69.6642,69.6914,8937.0
2021-09-09 12:10:00,76.9,77.04,76.88,77.0,20146.0,69.7004,69.8273,69.6823,69.7911,20146.0
2021-09-09 12:15:00,77.0,77.15,77.0,77.13,18710.0,69.7911,69.927,69.7911,69.9089,18710.0
2021-09-09 12:20:00,77.12,77.21,77.11,77.19,11544.0,69.8998,69.9814,69.8908,69.9633,11544.0
2021-09-09 12:25:00,77.19,77.33,77.18,77.3,14807.0,69.9633,70.0902,69.9542,70.063,14807.0
2021-09-09 12:30:00,77.3,77.37,77.23,77.35,14835.0,70.063,70.1264,69.9995,70.1083,14835.0
2021-09-09 12:35:00,77.34,77.35,77.24,77.27,10165.0,70.0992,70.1083,70.0086,70.0358,10165.0
2021-09-09 12:40:00,77.27,77.38,77.26,77.29,13888.0,70.0358,70.1355,70.0267,70.0539,13888.0
2021-09-09 12:45:00,77.31,77.48,77.29,77.4,20924.0,70.072,70.2261,70.0539,70.1536,20924.0
2021-09-09 12:50:00,77.41,77.55,77.4,77.55,29601.0,70.1627,70.2896,70.1536,70.2896,29601.0
2021-09-09 12:55:00,77.55,77.55,77.48,77.55,27095.0,70.2896,70.2896,70.2261,70.2896,27095.0
2021-09-09 13:00:00,77.54,77.63,77.53,77.63,33020.0,70.2805,70.3621,70.2714,70.3621,33020.0
2021-09-09 13:05:00,77.64,77.68,77.6,77.61,19439.0,70.3711,70.4074,70.3349,70.344,19439.0
2021-09-09 13:10:00,77.62,77.72,77.62,77.67,17486.0,70.353,70.4437,70.353,70.3983,17486.0
2021-09-09 13:15:00,77.68,77.73,77.63,77.71,72901.0,70.4074,70.4527,70.3621,70.4346,72901.0
2021-09-09 13:20:00,77.74,77.74,77.51,77.63,28348.0,70.4618,70.4618,70.2533,70.3621,28348.0
2021-09-09 13:25:00,77.61,77.66,77.49,77.58,25772.0,70.344,70.3893,70.2352,70.3168,25772.0
2021-09-09 13:30:00,77.57,77.57,77.4,77.48,38943.0,70.3077,70.3077,70.1536,70.2261,38943.0
2021-09-09 13:35:00,77.47,77.61,77.42,77.45,47581.0,70.2171,70.344,70.1717,70.1989,47581.0
2021-09-09 13:40:00,77.45,77.6,77.45,77.57,32729.0,70.1989,70.3349,70.1989,70.3077,32729.0
2021-09-09 13:45:00,77.55,77.55,77.42,77.45,63633.0,70.2896,70.2896,70.1717,70.1989,63633.0
2021-09-09 13:50:00,77.46,77.46,77.25,77.28,9146.0,70.208,70.208,70.0177,70.0449,9146.0
2021-09-09 13:55:00,77.27,77.38,77.27,77.34,8338.0,70.0358,70.1355,70.0358,70.0992,8338.0
2021-09-09 14:00:00,77.33,77.4,77.27,77.33,14133.0,70.0902,70.1536,70.0358,70.0902,14133.0
2021-09-09 14:05:00,77.33,77.48,77.32,77.48,10521.0,70.0902,70.2261,70.0811,70.2261,10521.0
2021-09-09 14:10:00,77.5,77.5,77.42,77.47,12231.0,70.2443,70.2443,70.1717,70.2171,12231.0
2021-09-09 14:15:00,77.48,77.5,77.44,77.45,8760.0,70.2261,70.2443,70.1899,70.1989,8760.0
2021-09-09 14:20:00,77.44,77.44,77.31,77.37,9674.0,70.1899,70.1899,70.072,70.1264,9674.0
2021-09-09 14:25:00,77.38,77.44,77.38,77.39,8790.0,70.1355,70.1899,70.1355,70.1446,8790.0
2021-09-09 14:30:00,77.4,77.42,77.32,77.39,11061.0,70.1536,70.1717,70.0811,70.1446,11061.0
2021-09-09 14:35:00,77.4,77.45,77.36,77.43,15324.0,70.1536,70.1989,70.1174,70.1808,15324.0
2021-09-09 14:40:00,77.42,77.5,77.37,77.5,16289.0,70.1717,70.2443,70.1264,70.2443,16289.0
2021-09-09 14:45:00,77.54,77.6,77.5,77.59,10879.0,70.2805,70.3349,70.2443,70.3258,10879.0
2021-09-09 14:50:00,77.59,77.62,77.57,77.59,9612.0,70.3258,70.353,70.3077,70.3258,9612.0
2021-09-09 14:55:00,77.6,77.64,77.59,77.6,11387.0,70.3349,70.3711,70.3258,70.3349,11387.0
2021-09-09 15:00:00,77.6,77.7,77.6,77.7,15395.0,70.3349,70.4255,70.3349,70.4255,15395.0
2021-09-09 15:05:00,77.7,77.78,77.7,77.73,18681.0,70.4255,70.498,70.4255,70.4527,18681.0
2021-09-09 15:10:00,77.74,77.87,77.74,77.85,28742.0,70.4618,70.5796,70.4618,70.5615,28742.0
2021-09-09 15:15:00,77.86,77.86,77.76,77.78,23062.0,70.5706,70.5706,70.4799,70.498,23062.0
2021-09-09 15:20:00,77.79,77.82,77.7,77.72,20218.0,70.5071,70.5343,70.4255,70.4437,20218.0
2021-09-09 15:25:00,77.71,77.97,77.71,77.96,64260.0,70.4346,70.6703,70.4346,70.6612,64260.0
2021-09-09 15:30:00,77.95,77.97,77.85,77.85,35213.0,70.6521,70.6703,70.5615,70.5615,35213.0
2021-09-09 15:35:00,77.83,78.0,77.82,77.95,42392.0,70.5434,70.6974,70.5343,70.6521,42392.0
2021-09-09 15:40:00,77.95,78.15,77.95,78.15,42919.0,70.6521,70.8334,70.6521,70.8334,42919.0
2021-09-09 15:45:00,78.15,78.25,78.1,78.16,89105.0,70.8334,70.924,70.7881,70.8425,89105.0
2021-09-09 15:50:00,78.15,78.16,77.96,78.0,114914.0,70.8334,70.8425,70.6612,70.6974,114914.0
2021-09-09 15:55:00,77.99,78.17,77.96,77.98,333026.0,70.6884,70.8515,70.6612,70.6793,333026.0
2021-09-10 09:30:00,78.31,78.39,77.92,77.98,25230.0,70.9784,71.0509,70.6249,70.6793,25230.0
2021-09-10 09:35:00,77.94,78.2,77.94,78.16,10927.0,70.6431,70.8787,70.6431,70.8425,10927.0
2021-09-10 09:40:00,78.19,78.43,78.12,78.2,11745.0,70.8697,71.0872,70.8062,70.8787,11745.0
2021-09-10 09:45:00,78.15,78.23,77.91,78.1,22486.0,70.8334,70.9059,70.6159,70.7881,22486.0
2021-09-10 09:50:00,78.17,78.25,78.04,78.06,10917.0,70.8515,70.924,70.7337,70.7518,10917.0
2021-09-10 09:55:00,78.07,78.14,77.93,77.93,9262.0,70.7609,70.8243,70.634,70.634,9262.0
2021-09-10 10:00:00,77.88,77.98,77.65,77.66,9517.0,70.5887,70.6793,70.3802,70.3893,9517.0
2021-09-10 10:05:00,77.65,77.76,77.58,77.75,9712.0,70.3802,70.4799,70.3168,70.4709,9712.0
2021-09-10 10:10:00,77.77,77.8,77.66,77.7,9031.0,70.489,70.5162,70.3893,70.4255,9031.0
2021-09-10 10:15:00,77.75,77.89,77.57,77.57,37114.0,70.4709,70.5977,70.3077,70.3077,37114.0
2021-09-10 10:20:00,77.62,77.69,77.51,77.57,7015.0,70.353,70.4165,70.2533,70.3077,7015.0
2021-09-10 10:25:00,77.56,77.71,77.5,77.62,9823.0,70.2986,70.4346,70.2443,70.353,9823.0
2021-09-10 10:30:00,77.6,77.6,77.27,77.34,11924.0,70.3349,70.3349,70.0358,70.0992,11924.0
2021-09-10 10:35:00,77.34,77.44,77.31,77.35,10750.0,70.0992,70.1899,70.072,70.1083,10750.0
2021-09-10 10:40:00,77.39,77.45,77.34,77.39,10662.0,70.1446,70.1989,70.0992,70.1446,10662.0
2021-09-10 10:45:00,77.42,77.47,77.26,77.32,14004.0,70.1717,70.2171,70.0267,70.0811,14004.0
2021-09-10 10:50:00,77.33,77.38,77.19,77.35,34266.0,70.0902,70.1355,69.9633,70.1083,34266.0
2021-09-10 10:55:00,77.29,77.32,77.08,77.29,15076.0,70.0539,70.0811,69.8636,70.0539,15076.0
2021-09-10 11:00:00,77.33,77.41,77.25,77.38,7760.0,70.0902,70.1627,70.0177,70.1355,7760.0
2021-09-10 11:05:00,77.42,77.42,77.25,77.29,8663.0,70.1717,70.1717,70.0177,70.0539,8663.0
2021-09-10 11:10:00,77.29,77.68,77.24,77.64,24299.0,70.0539,70.4074,70.0086,70.3711,24299.0
2021-09-10 11:15:00,77.59,77.84,77.59,77.71,27948.0,70.3258,70.5524,70.3258,70.4346,27948.0
2021-09-10 11:20:00,77.71,77.95,77.69,77.93,19058.0,70.4346,70.6521,70.4165,70.634,19058.0
2021-09-10 11:25:00,77.94,78.08,77.86,78.06,16316.0,70.6431,70.77,70.5706,70.7518,16316.0
2021-09-10 11:30:00,78.04,78.19,78.04,78.15,22429.0,70.7337,70.8697,70.7337,70.8334,22429.0
2021-09-10 11:35:00,78.16,78.17,78.07,78.12,10174.0,70.8425,70.8515,70.7609,70.8062,10174.0
2021-09-10 11:40:00,78.15,78.19,78.08,78.11,10741.0,70.8334,70.8697,70.77,70.7971,10741.0
2021-09-10 11:45:00,78.11,78.11,77.9,77.9,9128.0,70.7971,70.7971,70.6068,70.6068,9128.0
2021-09-10 11:50:00,77.92,77.99,77.82,77.83,9226.0,70.6249,70.6884,70.5343,70.5434,9226.0
2021-09-10 11:55:00,77.81,78.0,77.81,77.95,19803.0,70.5252,70.6974,70.5252,70.6521,19803.0
2021-09-10 12:00:00,77.91,77.91,77.79,77.84,59693.0,70.6159,70.6159,70.5071,70.5524,59693.0
2021-09-10 12:05:00,77.81,77.83,77.77,77.83,6321.0,70.5252,70.5434,70.489,70.5434,6321.0
2021-09-10 12:10:00,77.81,77.82,77.71,77.75,5496.0,70.5252,70.5343,70.4346,70.4709,5496.0
2021-09-10 12:15:00,77.77,77.79,77.71,77.71,5877.0,70.489,70.5071,70.4346,70.4346,5877.0
2021-09-10 12:20:00,77.73,77.79,77.7,77.76,80872.0,70.4527,70.5071,70.4255,70.4799,80872.0
2021-09-10 12:25:00,77.82,77.85,77.77,77.78,7550.0,70.5343,70.5615,70.489,70.498,7550.0
2021-09-10 12:30:00,77.79,77.79,77.47,77.47,19838.0,70.5071,70.5071,70.2171,70.2171,19838.0
2021-09-10 12:35:00,77.48,77.51,77.35,77.46,14347.0,70.2261,70.2533,70.1083,70.208,14347.0
2021-09-10 12:40:00,77.48,77.61,77.47,77.56,10302.0,70.2261,70.344,70.2171,70.2986,10302.0
2021-09-10 12:45:00,77.51,77.54,77.44,77.45,4357.0,70.2533,70.2805,70.1899,70.1989,4357.0
2021-09-10 12:50:00,77.45,77.61,77.44,77.59,10166.0,70.1989,70.344,70.1899,70.3258,10166.0
2021-09-10 12:55:00,77.59,77.64,77.57,77.58,1790.0,70.3258,70.3711,70.3077,70.3168,1790.0
2021-09-10 13:00:00,77.59,77.72,77.59,77.71,9105.0,70.3258,70.4437,70.3258,70.4346,9105.0
2021-09-10 13:05:00,77.7,77.72,77.56,77.56,6021.0,70.4255,70.4437,70.2986,70.2986,6021.0
2021-09-10 13:10:00,77.58,77.6,77.52,77.55,7596.0,70.3168,70.3349,70.2624,70.2896,7596.0
2021-09-10 13:15:00,77.55,77.55,77.47,77.48,14271.0,70.2896,70.2896,70.2171,70.2261,14271.0
2021-09-10 13:20:00,77.49,77.49,77.33,77.34,9148.0,70.2352,70.2352,70.0902,70.0992,9148.0
2021-09-10 13:25:00,77.31,77.35,77.28,77.3,5859.0,70.072,70.1083,70.0449,70.063,5859.0
2021-09-10 13:30:00,77.3,77.31,77.15,77.23,20615.0,70.063,70.072,69.927,69.9995,20615.0
2021-09-10 13:35:00,77.23,77.32,77.2,77.32,10114.0,69.9995,70.0811,69.9723,70.0811,10114.0
2021-09-10 13:40:00,77.34,77.49,77.34,77.47,22844.0,70.0992,70.2352,70.0992,70.2171,22844.0
2021-09-10 13:45:00,77.48,77.5,77.3,77.33,10680.0,70.2261,70.2443,70.063,70.0902,10680.0
2021-09-10 13:50:00,77.34,77.43,77.32,77.41,6488.0,70.0992,70.1808,70.0811,70.1627,6488.0
2021-09-10 13:55:00,77.4,77.47,77.4,77.46,6385.0,70.1536,70.2171,70.1536,70.208,6385.0
2021-09-10 14:00:00,77.53,77.55,77.46,77.48,3719.0,70.2714,70.2896,70.208,70.2261,3719.0
2021-09-10 14:05:00,77.47,77.47,77.38,77.39,5100.0,70.2171,70.2171,70.1355,70.1446,5100.0
2021-09-10 14:10:00,77.39,77.46,77.33,77.41,12683.0,70.1446,70.208,70.0902,70.1627,12683.0
2021-09-10 14:15:00,77.4,77.43,77.37,77.4,7064.0,70.1536,70.1808,70.1264,70.1536,7064.0
2021-09-10 14:20:00,77.4,77.43,77.37,77.42,3900.0,70.1536,70.1808,70.1264,70.1717,3900.0
2021-09-10 14:25:00,77.44,77.46,77.35,77.36,7464.0,70.1899,70.208,70.1083,70.1174,7464.0
2021-09-10 14:30:00,77.36,77.43,77.36,77.38,4785.0,70.1174,70.1808,70.1174,70.1355,4785.0
2021-09-10 14:35:00,77.36,77.42,77.36,77.42,5340.0,70.1174,70.1717,70.1174,70.1717,5340.0
2021-09-10 14:40:00,77.42,77.42,77.37,77.38,6193.0,70.1717,70.1717,70.1264,70.1355,6193.0
2021-09-10 14:45:00,77.4,77.42,77.36,77.37,6645.0,70.1536,70.1717,70.1174,70.1264,6645.0
2021-09-10 14:50:00,77.36,77.36,77.24,77.25,7616.0,70.1174,70.1174,70.0086,70.0177,7616.0
2021-09-10 14:55:00,77.26,77.29,77.18,77.23,8998.0,70.0267,70.0539,69.9542,69.9995,8998.0
2021-09-10 15:00:00,77.23,77.24,77.16,77.17,21392.0,69.9995,70.0086,69.9361,69.9452,21392.0
2021-09-10 15:05:00,77.18,77.29,77.18,77.24,8076.0,69.9542,70.0539,69.9542,70.0086,8076.0
2021-09-10 15:10:00,77.22,77.25,77.14,77.19,9843.0,69.9905,70.0177,69.918,69.9633,9843.0
2021-09-10 15:15:00,77.2,77.22,77.1,77.18,7179.0,69.9723,69.9905,69.8817,69.9542,7179.0
2021-09-10 15:20:00,77.16,77.17,77.06,77.08,13078.0,69.9361,69.9452,69.8454,69.8636,13078.0
2021-09-10 15:25:00,77.07,77.12,77.02,77.03,20632.0,69.8545,69.8998,69.8092,69.8183,20632.0
2021-09-10 15:30:00,77.04,77.07,76.97,76.97,26055.0,69.8273,69.8545,69.7639,69.7639,26055.0
2021-09-10 15:35:00,76.98,77.01,76.87,76.89,26882.0,69.7729,69.8001,69.6732,69.6914,26882.0
2021-09-10 15:40:00,76.89,76.89,76.76,76.8,24179.0,69.6914,69.6914,69.5735,69.6098,24179.0
2021-09-10 15:45:00,76.79,76.82,76.73,76.74,30344.0,69.6007,69.6279,69.5463,69.5554,30344.0
2021-09-10 15:50:00,76.73,76.73,76.59,76.62,53554.0,69.5463,69.5463,69.4195,69.4466,53554.0
2021-09-10 15:55:00,76.62,76.7,76.54,76.57,184924.0,69.4466,69.5192,69.3741,69.4013,184924.0
2021-09-13 09:30:00,76.98,77.27,76.57,76.57,28837.0,69.7729,70.0358,69.4013,69.4013,28837.0
2021-09-13 09:35:00,76.59,76.94,76.59,76.92,9269.0,69.4195,69.7367,69.4195,69.7186,9269.0
2021-09-13 09:40:00,76.94,77.02,76.74,76.91,7901.0,69.7367,69.8092,69.5554,69.7095,7901.0
2021-09-13 09:45:00,76.86,76.94,76.67,76.91,7134.0,69.6642,69.7367,69.492,69.7095,7134.0
2021-09-13 09:50:00,76.91,77.35,76.9,77.2,10890.0,69.7095,70.1083,69.7004,69.9723,10890.0
2021-09-13 09:55:00,77.2,77.23,76.89,76.92,11784.0,69.9723,69.9995,69.6914,69.7186,11784.0
2021-09-13 10:00:00,76.85,77.01,76.81,76.85,6777.0,69.6551,69.8001,69.6189,69.6551,6777.0
2021-09-13 10:05:00,76.84,76.84,76.63,76.63,5431.0,69.646,69.646,69.4557,69.4557,5431.0
2021-09-13 10:10:00,76.58,76.67,76.44,76.67,10670.0,69.4104,69.492,69.2835,69.492,10670.0
2021-09-13 10:15:00,76.67,76.92,76.67,76.88,12261.0,69.492,69.7186,69.492,69.6823,12261.0
2021-09-13 10:20:00,76.89,77.1,76.87,76.89,43952.0,69.6914,69.8817,69.6732,69.6914,43952.0
2021-09-13 10:25:00,76.92,77.0,76.89,76.98,8006.0,69.7186,69.7911,69.6914,69.7729,8006.0
2021-09-13 10:30:00,76.99,77.0,76.89,76.94,8429.0,69.782,69.7911,69.6914,69.7367,8429.0
2021-09-13 10:35:00,76.91,77.21,76.88,77.12,9489.0,69.7095,69.9814,69.6823,69.8998,9489.0
2021-09-13 10:40:00,77.14,77.18,76.97,77.07,14046.0,69.918,69.9542,69.7639,69.8545,14046.0
2021-09-13 10:45:00,77.09,77.16,77.02,77.09,29627.0,69.8726,69.9361,69.8092,69.8726,29627.0
2021-09-13 10:50:00,77.11,77.33,77.07,77.31,11694.0,69.8908,70.0902,69.8545,70.072,11694.0
2021-09-13 10:55:00,77.31,77.35,77.17,77.19,9910.0,70.072,70.1083,69.9452,69.9633,9910.0
2021-09-13 11:00:00,77.17,77.24,76.9,76.9,12745.0,69.9452,70.0086,69.7004,69.7004,12745.0
2021-09-13 11:05:00,76.92,77.04,76.85,76.97,6422.0,69.7186,69.8273,69.6551,69.7639,6422.0
2021-09-13 11:10:00,76.9,76.91,76.72,76.76,10302.0,69.7004,69.7095,69.5373,69.5735,10302.0
2021-09-13 11:15:00,76.74,76.79,76.71,76.74,2175.0,69.5554,69.6007,69.5282,69.5554,2175.0
2021-09-13 11:20:00,76.75,76.88,76.73,76.87,6005.0,69.5645,69.6823,69.5463,69.6732,6005.0
2021-09-13 11:25:00,76.84,77.03,76.84,77.02,6605.0,69.646,69.8183,69.646,69.8092,6605.0
2021-09-13 11:30:00,77.0,77.04,76.99,77.03,9076.0,69.7911,69.8273,69.782,69.8183,9076.0
2021-09-13 11:35:00,77.01,77.04,76.9,77.0,20896.0,69.8001,69.8273,69.7004,69.7911,20896.0
2021-09-13 11:40:00,77.0,77.0,76.87,76.99,5331.0,69.7911,69.7911,69.6732,69.782,5331.0
2021-09-13 11:45:00,76.99,77.0,76.91,76.98,5890.0,69.782,69.7911,69.7095,69.7729,5890.0
2021-09-13 11:50:00,76.99,77.0,76.93,76.98,1895.0,69.782,69.7911,69.7276,69.7729,1895.0
2021-09-13 11:55:00,77.0,77.0,76.93,76.96,6645.0,69.7911,69.7911,69.7276,69.7548,6645.0
2021-09-13 12:00:00,76.97,76.98,76.9,76.93,2906.0,69.7639,69.7729,69.7004,69.7276,2906.0
2021-09-13 12:05:00,76.92,76.95,76.84,76.84,3594.0,69.7186,69.7457,69.646,69.646,3594.0
2021-09-13 12:10:00,76.86,76.96,76.86,76.92,3740.0,69.6642,69.7548,69.6642,69.7186,3740.0
2021-09-13 12:15:00,76.95,76.95,76.76,76.81,4853.0,69.7457,69.7457,69.5735,69.6189,4853.0
2021-09-13 12:20:00,76.83,76.89,76.75,76.87,4127.0,69.637,69.6914,69.5645,69.6732,4127.0
2021-09-13 12:25:00,76.86,76.86,76.72,76.73,3459.0,69.6642,69.6642,69.5373,69.5463,3459.0
2021-09-13 12:30:00,76.73,76.77,76.66,76.66,2507.0,69.5463,69.5826,69.4829,69.4829,2507.0
2021-09-13 12:35:00,76.69,76.69,76.59,76.61,4860.0,69.5101,69.5101,69.4195,69.4376,4860.0
2021-09-13 12:40:00,76.6,76.61,76.48,76.48,4404.0,69.4285,69.4376,69.3198,69.3198,4404.0
2021-09-13 12:45:00,76.51,76.57,76.51,76.55,2863.0,69.3469,69.4013,69.3469,69.3832,2863.0
2021-09-13 12:50:00,76.56,76.62,76.52,76.59,6629.0,69.3923,69.4466,69.356,69.4195,6629.0
2021-09-13 12:55:00,76.63,76.68,76.62,76.66,4374.0,69.4557,69.501,69.4466,69.4829,4374.0
2021-09-13 13:00:00,76.66,76.71,76.63,76.64,4030.0,69.4829,69.5282,69.4557,69.4648,4030.0
2021-09-13 13:05:00,76.6,76.76,76.6,76.72,6272.0,69.4285,69.5735,69.4285,69.5373,6272.0
2021-09-13 13:10:00,76.72,76.72,76.66,76.66,2729.0,69.5373,69.5373,69.4829,69.4829,2729.0
2021-09-13 13:15:00,76.67,76.68,76.58,76.59,3739.0,69.492,69.501,69.4104,69.4195,3739.0
2021-09-13 13:20:00,76.6,76.63,76.56,76.61,6903.0,69.4285,69.4557,69.3923,69.4376,6903.0
2021-09-13 13:25:00,76.61,76.61,76.51,76.53,5971.0,69.4376,69.4376,69.3469,69.3651,5971.0
2021-09-13 13:30:00,76.53,76.6,76.49,76.49,5856.0,69.3651,69.4285,69.3288,69.3288,5856.0
2021-09-13 13:35:00,76.49,76.55,76.49,76.5,2812.0,69.3288,69.3832,69.3288,69.3379,2812.0
2021-09-13 13:40:00,76.51,76.62,76.51,76.58,5711.0,69.3469,69.4466,69.3469,69.4104,5711.0
2021-09-13 13:45:00,76.59,76.6,76.5,76.57,6270.0,69.4195,69.4285,69.3379,69.4013,6270.0
2021-09-13 13:50:00,76.55,76.57,76.51,76.53,1850.0,69.3832,69.4013,69.3469,69.3651,1850.0
2021-09-13 13:55:00,76.54,76.57,76.51,76.56,6792.0,69.3741,69.4013,69.3469,69.3923,6792.0
2021-09-13 14:00:00,76.56,76.64,76.55,76.59,5411.0,69.3923,69.4648,69.3832,69.4195,5411.0
2021-09-13 14:05:00,76.62,76.67,76.61,76.64,3057.0,69.4466,69.492,69.4376,69.4648,3057.0
2021-09-13 14:10:00,76.65,76.65,76.56,76.59,7682.0,69.4738,69.4738,69.3923,69.4195,7682.0
2021-09-13 14:15:00,76.59,76.66,76.57,76.66,6317.0,69.4195,69.4829,69.4013,69.4829,6317.0
2021-09-13 14:20:00,76.67,76.68,76.58,76.62,4381.0,69.492,69.501,69.4104,69.4466,4381.0
2021-09-13 14:25:00,76.62,76.7,76.57,76.63,17963.0,69.4466,69.5192,69.4013,69.4557,17963.0
2021-09-13 14:30:00,76.61,76.7,76.56,76.68,5758.0,69.4376,69.5192,69.3923,69.501,5758.0
2021-09-13 14:35:00,76.69,76.69,76.6,76.65,3709.0,69.5101,69.5101,69.4285,69.4738,3709.0
2021-09-13 14:40:00,76.63,76.73,76.63,76.73,7142.0,69.4557,69.5463,69.4557,69.5463,7142.0
2021-09-13 14:45:00,76.73,76.86,76.71,76.83,5562.0,69.5463,69.6642,69.5282,69.637,5562.0
2021-09-13 14:50:00,76.86,76.87,76.76,76.8,4447.0,69.6642,69.6732,69.5735,69.6098,4447.0
2021-09-13 14:55:00,76.77,76.83,76.76,76.82,5078.0,69.5826,69.637,69.5735,69.6279,5078.0
2021-09-13 15:00:00,76.81,76.81,76.65,76.7,7709.0,69.6189,69.6189,69.4738,69.5192,7709.0
2021-09-13 15:05:00,76.69,76.73,76.65,76.66,8781.0,69.5101,69.5463,69.4738,69.4829,8781.0
2021-09-13 15:10:00,76.7,76.81,76.7,76.78,9170.0,69.5192,69.6189,69.5192,69.5917,9170.0
2021-09-13 15:15:00,76.78,76.85,76.75,76.83,17010.0,69.5917,69.6551,69.5645,69.637,17010.0
2021-09-13 15:20:00,76.83,77.0,76.83,77.0,11592.0,69.637,69.7911,69.637,69.7911,11592.0
2021-09-13 15:25:00,77.0,77.04,76.94,77.01,18403.0,69.7911,69.8273,69.7367,69.8001,18403.0
2021-09-13 15:30:00,77.02,77.02,76.91,76.94,14125.0,69.8092,69.8092,69.7095,69.7367,14125.0
2021-09-13 15:35:00,76.95,77.06,76.94,76.98,17194.0,69.7457,69.8454,69.7367,69.7729,17194.0
2021-09-13 15:40:00,76.96,76.98,76.89,76.92,17930.0,69.7548,69.7729,69.6914,69.7186,17930.0
2021-09-13 15:45:00,76.91,76.95,76.85,76.87,26345.0,69.7095,69.7457,69.6551,69.6732,26345.0
2021-09-13 15:50:00,76.86,76.98,76.83,76.94,51027.0,69.6642,69.7729,69.637,69.7367,51027.0
2021-09-13 15:55:00,76.94,76.95,76.82,76.86,119036.0,69.7367,69.7457,69.6279,69.6642,119036.0
2021-09-14 09:30:00,77.24,77.24,76.69,76.78,28574.0,70.0086,70.0086,69.5101,69.5917,28574.0
2021-09-14 09:35:00,76.8,77.2,76.69,77.14,8298.0,69.6098,69.9723,69.5101,69.918,8298.0
2021-09-14 09:40:00,77.11,77.26,76.84,76.84,19800.0,69.8908,70.0267,69.646,69.646,19800.0
2021-09-14 09:45:00,76.84,76.85,76.74,76.74,5344.0,69.646,69.6551,69.5554,69.5554,5344.0
2021-09-14 09:50:00,76.77,76.88,76.56,76.57,6843.0,69.5826,69.6823,69.3923,69.4013,6843.0
2021-09-14 09:55:00,76.61,76.62,76.17,76.19,14516.0,69.4376,69.4466,69.0388,69.0569,14516.0
2021-09-14 10:00:00,76.17,76.19,75.86,75.95,16211.0,69.0388,69.0569,68.7578,68.8394,16211.0
2021-09-14 10:05:00,75.95,76.14,75.95,76.08,33545.0,68.8394,69.0116,68.8394,68.9572,33545.0
2021-09-14 10:10:00,76.15,76.18,75.99,76.03,8137.0,69.0206,69.0478,68.8756,68.9119,8137.0
2021-09-14 10:15:00,76.07,76.07,75.9,75.95,11034.0,68.9481,68.9481,68.7941,68.8394,11034.0
2021-09-14 10:20:00,75.98,75.99,75.82,75.84,15295.0,68.8666,68.8756,68.7215,68.7397,15295.0
2021-09-14 10:25:00,75.8,75.8,75.55,75.71,36540.0,68.7034,68.7034,68.4768,68.6218,36540.0
2021-09-14 10:30:00,75.73,75.75,75.59,75.64,21248.0,68.64,68.6581,68.5131,68.5584,21248.0
2021-09-14 10:35:00,75.63,75.81,75.61,75.63,15930.0,68.5493,68.7125,68.5312,68.5493,15930.0
2021-09-14 10:40:00,75.59,75.78,75.59,75.75,18541.0,68.5131,68.6853,68.5131,68.6581,18541.0
2021-09-14 10:45:00,75.74,75.83,75.72,75.81,16712.0,68.649,68.7306,68.6309,68.7125,16712.0
2021-09-14 10:50:00,75.83,75.83,75.68,75.71,10433.0,68.7306,68.7306,68.5946,68.6218,10433.0
2021-09-14 10:55:00,75.67,75.67,75.46,75.46,22771.0,68.5856,68.5856,68.3952,68.3952,22771.0
2021-09-14 11:00:00,75.44,75.49,75.41,75.49,68208.0,68.3771,68.4224,68.3499,68.4224,68208.0
2021-09-14 11:05:00,75.49,75.49,75.26,75.49,54120.0,68.4224,68.4224,68.214,68.4224,54120.0
2021-09-14 11:10:00,75.47,75.62,75.42,75.62,8554.0,68.4043,68.5403,68.359,68.5403,8554.0
2021-09-14 11:15:00,75.62,75.71,75.58,75.62,8588.0,68.5403,68.6218,68.504,68.5403,8588.0
2021-09-14 11:20:00,75.6,75.76,75.59,75.68,8506.0,68.5221,68.6672,68.5131,68.5946,8506.0
2021-09-14 11:25:00,75.68,75.74,75.64,75.73,6486.0,68.5946,68.649,68.5584,68.64,6486.0
2021-09-14 11:30:00,75.71,75.72,75.63,75.69,6475.0,68.6218,68.6309,68.5493,68.6037,6475.0
2021-09-14 11:35:00,75.71,75.71,75.6,75.65,12655.0,68.6218,68.6218,68.5221,68.5675,12655.0
2021-09-14 11:40:00,75.65,75.7,75.6,75.69,6796.0,68.5675,68.6128,68.5221,68.6037,6796.0
2021-09-14 11:45:00,75.64,75.68,75.55,75.65,8994.0,68.5584,68.5946,68.4768,68.5675,8994.0
2021-09-14 11:50:00,75.63,75.63,75.49,75.49,12178.0,68.5493,68.5493,68.4224,68.4224,12178.0
2021-09-14 11:55:00,75.48,75.73,75.48,75.71,6752.0,68.4134,68.64,68.4134,68.6218,6752.0
2021-09-14 12:00:00,75.73,75.77,75.67,75.76,9289.0,68.64,68.6762,68.5856,68.6672,9289.0
2021-09-14 12:05:00,75.73,75.76,75.71,75.73,4636.0,68.64,68.6672,68.6218,68.64,4636.0
2021-09-14 12:10:00,75.75,75.75,75.63,75.71,13828.0,68.6581,68.6581,68.5493,68.6218,13828.0
2021-09-14 12:15:00,75.73,75.81,75.73,75.76,4283.0,68.64,68.7125,68.64,68.6672,4283.0
2021-09-14 12:20:00,75.75,75.82,75.69,75.77,3246.0,68.6581,68.7215,68.6037,68.6762,3246.0
2021-09-14 12:25:00,75.74,75.83,75.73,75.8,2927.0,68.649,68.7306,68.64,68.7034,2927.0
2021-09-14 12:30:00,75.81,75.84,75.74,75.84,4299.0,68.7125,68.7397,68.649,68.7397,4299.0
2021-09-14 12:35:00,75.83,75.86,75.77,75.8,3228.0,68.7306,68.7578,68.6762,68.7034,3228.0
2021-09-14 12:40:00,75.78,75.8,75.74,75.75,3122.0,68.6853,68.7034,68.649,68.6581,3122.0
2021-09-14 12:45:00,75.74,75.78,75.71,75.78,3021.0,68.649,68.6853,68.6218,68.6853,3021.0
2021-09-14 12:50:00,75.77,75.8,75.74,75.75,2612.0,68.6762,68.7034,68.649,68.6581,2612.0
2021-09-14 12:55:00,75.75,75.75,75.68,75.72,5141.0,68.6581,68.6581,68.5946,68.6309,5141.0
2021-09-14 13:00:00,75.7,75.77,75.7,75.72,4477.0,68.6128,68.6762,68.6128,68.6309,4477.0
2021-09-14 13:05:00,75.72,75.72,75.61,75.61,3656.0,68.6309,68.6309,68.5312,68.5312,3656.0
2021-09-14 13:10:00,75.62,75.64,75.61,75.64,1563.0,68.5403,68.5584,68.5312,68.5584,1563.0
2021-09-14 13:15:00,75.63,75.71,75.63,75.71,5168.0,68.5493,68.6218,68.5493,68.6218,5168.0
2021-09-14 13:20:00,75.71,75.74,75.7,75.71,2636.0,68.6218,68.649,68.6128,68.6218,2636.0
2021-09-14 13:25:00,75.7,75.78,75.7,75.78,6543.0,68.6128,68.6853,68.6128,68.6853,6543.0
2021-09-14 13:30:00,75.78,75.84,75.74,75.77,6686.0,68.6853,68.7397,68.649,68.6762,6686.0
2021-09-14 13:35:00,75.77,75.84,75.76,75.83,2221.0,68.6762,68.7397,68.6672,68.7306,2221.0
2021-09-14 13:40:00,75.79,75.85,75.79,75.85,1886.0,68.6944,68.7487,68.6944,68.7487,1886.0
2021-09-14 13:45:00,75.87,75.87,75.8,75.81,2425.0,68.7669,68.7669,68.7034,68.7125,2425.0
2021-09-14 13:50:00,75.78,75.82,75.77,75.79,7842.0,68.6853,68.7215,68.6762,68.6944,7842.0
2021-09-14 13:55:00,75.77,75.77,75.73,75.74,3417.0,68.6762,68.6762,68.64,68.649,3417.0
2021-09-14 14:00:00,75.7,75.76,75.68,75.68,3210.0,68.6128,68.6672,68.5946,68.5946,3210.0
2021-09-14 14:05:00,75.67,75.72,75.61,75.62,10781.0,68.5856,68.6309,68.5312,68.5403,10781.0
2021-09-14 14:10:00,75.61,75.62,75.54,75.56,6092.0,68.5312,68.5403,68.4678,68.4859,6092.0
2021-09-14 14:15:00,75.57,75.61,75.55,75.57,6489.0,68.4949,68.5312,68.4768,68.4949,6489.0
2021-09-14 14:20:00,75.56,75.61,75.53,75.57,9748.0,68.4859,68.5312,68.4587,68.4949,9748.0
2021-09-14 14:25:00,75.55,75.58,75.49,75.58,5425.0,68.4768,68.504,68.4224,68.504,5425.0
2021-09-14 14:30:00,75.53,75.53,75.46,75.47,4674.0,68.4587,68.4587,68.3952,68.4043,4674.0
2021-09-14 14:35:00,75.45,75.45,75.39,75.45,5548.0,68.3862,68.3862,68.3318,68.3862,5548.0
2021-09-14 14:40:00,75.45,75.46,75.4,75.43,5022.0,68.3862,68.3952,68.3409,68.3681,5022.0
2021-09-14 14:45:00,75.42,75.45,75.38,75.39,7453.0,68.359,68.3862,68.3227,68.3318,7453.0
2021-09-14 14:50:00,75.36,75.41,75.34,75.41,13130.0,68.3046,68.3499,68.2865,68.3499,13130.0
2021-09-14 14:55:00,75.43,75.49,75.39,75.45,5554.0,68.3681,68.4224,68.3318,68.3862,5554.0
2021-09-14 15:00:00,75.46,75.49,75.42,75.44,9523.0,68.3952,68.4224,68.359,68.3771,9523.0
2021-09-14 15:05:00,75.44,75.51,75.43,75.44,7449.0,68.3771,68.4406,68.3681,68.3771,7449.0
2021-09-14 15:10:00,75.46,75.49,75.41,75.42,6331.0,68.3952,68.4224,68.3499,68.359,6331.0
2021-09-14 15:15:00,75.4,75.46,75.34,75.45,16948.0,68.3409,68.3952,68.2865,68.3862,16948.0
2021-09-14 15:20:00,75.44,75.51,75.41,75.44,8870.0,68.3771,68.4406,68.3499,68.3771,8870.0
2021-09-14 15:25:00,75.42,75.44,75.38,75.43,9221.0,68.359,68.3771,68.3227,68.3681,9221.0
2021-09-14 15:30:00,75.43,75.48,75.37,75.48,16912.0,68.3681,68.4134,68.3137,68.4134,16912.0
2021-09-14 15:35:00,75.47,75.53,75.45,75.5,14467.0,68.4043,68.4587,68.3862,68.4315,14467.0
2021-09-14 15:40:00,75.49,75.68,75.48,75.65,16991.0,68.4224,68.5946,68.4134,68.5675,16991.0
2021-09-14 15:45:00,75.65,75.7,75.61,75.65,15305.0,68.5675,68.6128,68.5312,68.5675,15305.0
2021-09-14 15:50:00,75.66,75.76,75.52,75.73,41856.0,68.5765,68.6672,68.4496,68.64,41856.0
2021-09-14 15:55:00,75.7,75.8,75.64,75.79,81809.0,68.6128,68.7034,68.5584,68.6944,81809.0
2021-09-15 09:30:00,75.56,75.67,75.38,75.39,32503.0,68.4859,68.5856,68.3227,68.3318,32503.0
2021-09-15 09:35:00,75.32,75.52,75.28,75.31,9034.0,68.2684,68.4496,68.2321,68.2593,9034.0
2021-09-15 09:40:00,75.25,75.51,75.24,75.47,9001.0,68.2049,68.4406,68.1958,68.4043,9001.0
2021-09-15 09:45:00,75.48,75.66,75.44,75.66,15655.0,68.4134,68.5765,68.3771,68.5765,15655.0
2021-09-15 09:50:00,75.66,75.73,75.58,75.73,30136.0,68.5765,68.64,68.504,68.64,30136.0
2021-09-15 09:55:00,75.78,75.83,75.51,75.66,30279.0,68.6853,68.7306,68.4406,68.5765,30279.0
2021-09-15 10:00:00,75.65,75.74,75.62,75.69,30015.0,68.5675,68.649,68.5403,68.6037,30015.0
2021-09-15 10:05:00,75.67,75.68,75.47,75.48,12112.0,68.5856,68.5946,68.4043,68.4134,12112.0
2021-09-15 10:10:00,75.44,75.48,75.34,75.43,6226.0,68.3771,68.4134,68.2865,68.3681,6226.0
2021-09-15 10:15:00,75.41,75.58,75.36,75.58,3324.0,68.3499,68.504,68.3046,68.504,3324.0
2021-09-15 10:20:00,75.57,75.58,75.47,75.55,6229.0,68.4949,68.504,68.4043,68.4768,6229.0
2021-09-15 10:25:00,75.61,75.65,75.53,75.61,8078.0,68.5312,68.5675,68.4587,68.5312,8078.0
2021-09-15 10:30:00,75.59,75.72,75.59,75.71,10815.0,68.5131,68.6309,68.5131,68.6218,10815.0
2021-09-15 10:35:00,75.71,75.74,75.52,75.52,4473.0,68.6218,68.649,68.4496,68.4496,4473.0
2021-09-15 10:40:00,75.52,75.52,75.32,75.32,3566.0,68.4496,68.4496,68.2684,68.2684,3566.0
2021-09-15 10:45:00,75.35,75.44,75.25,75.42,4981.0,68.2955,68.3771,68.2049,68.359,4981.0
2021-09-15 10:50:00,75.43,75.49,75.32,75.33,7315.0,68.3681,68.4224,68.2684,68.2774,7315.0
2021-09-15 10:55:00,75.35,75.53,75.35,75.5,3703.0,68.2955,68.4587,68.2955,68.4315,3703.0
2021-09-15 11:00:00,75.52,75.58,75.42,75.56,3901.0,68.4496,68.504,68.359,68.4859,3901.0
2021-09-15 11:05:00,75.58,75.64,75.49,75.6,6448.0,68.504,68.5584,68.4224,68.5221,6448.0
2021-09-15 11:10:00,75.61,75.64,75.58,75.59,6404.0,68.5312,68.5584,68.504,68.5131,6404.0
2021-09-15 11:15:00,75.61,75.74,75.61,75.7,7683.0,68.5312,68.649,68.5312,68.6128,7683.0
2021-09-15 11:20:00,75.72,75.74,75.59,75.61,13289.0,68.6309,68.649,68.5131,68.5312,13289.0
2021-09-15 11:25:00,75.61,75.64,75.55,75.55,3615.0,68.5312,68.5584,68.4768,68.4768,3615.0
2021-09-15 11:30:00,75.51,75.55,75.46,75.52,6035.0,68.4406,68.4768,68.3952,68.4496,6035.0
2021-09-15 11:35:00,75.55,75.63,75.49,75.63,3666.0,68.4768,68.5493,68.4224,68.5493,3666.0
2021-09-15 11:40:00,75.63,75.65,75.54,75.56,5308.0,68.5493,68.5675,68.4678,68.4859,5308.0
2021-09-15 11:45:00,75.53,75.55,75.46,75.47,7848.0,68.4587,68.4768,68.3952,68.4043,7848.0
2021-09-15 11:50:00,75.51,75.53,75.44,75.51,4117.0,68.4406,68.4587,68.3771,68.4406,4117.0
2021-09-15 11:55:00,75.49,75.53,75.49,75.53,2196.0,68.4224,68.4587,68.4224,68.4587,2196.0
2021-09-15 12:00:00,75.51,75.51,75.38,75.38,8268.0,68.4406,68.4406,68.3227,68.3227,8268.0
2021-09-15 12:05:00,75.36,75.37,75.3,75.32,4649.0,68.3046,68.3137,68.2502,68.2684,4649.0
2021-09-15 12:10:00,75.34,75.37,75.34,75.34,2735.0,68.2865,68.3137,68.2865,68.2865,2735.0
2021-09-15 12:15:00,75.34,75.4,75.34,75.39,4669.0,68.2865,68.3409,68.2865,68.3318,4669.0
2021-09-15 12:20:00,75.39,75.43,75.36,75.4,8861.0,68.3318,68.3681,68.3046,68.3409,8861.0
2021-09-15 12:25:00,75.41,75.49,75.34,75.34,9551.0,68.3499,68.4224,68.2865,68.2865,9551.0
2021-09-15 12:30:00,75.36,75.42,75.35,75.38,9182.0,68.3046,68.359,68.2955,68.3227,9182.0
2021-09-15 12:35:00,75.38,75.44,75.36,75.37,8322.0,68.3227,68.3771,68.3046,68.3137,8322.0
2021-09-15 12:40:00,75.38,75.61,75.37,75.59,12350.0,68.3227,68.5312,68.3137,68.5131,12350.0
2021-09-15 12:45:00,75.56,75.58,75.46,75.55,6592.0,68.4859,68.504,68.3952,68.4768,6592.0
2021-09-15 12:50:00,75.53,75.55,75.46,75.53,4988.0,68.4587,68.4768,68.3952,68.4587,4988.0
2021-09-15 12:55:00,75.54,75.62,75.51,75.62,3784.0,68.4678,68.5403,68.4406,68.5403,3784.0
2021-09-15 13:00:00,75.62,75.64,75.58,75.64,7492.0,68.5403,68.5584,68.504,68.5584,7492.0
2021-09-15 13:05:00,75.65,75.69,75.61,75.61,10625.0,68.5675,68.6037,68.5312,68.5312,10625.0
2021-09-15 13:10:00,75.62,75.66,75.6,75.65,9472.0,68.5403,68.5765,68.5221,68.5675,9472.0
2021-09-15 13:15:00,75.65,75.66,75.58,75.58,6968.0,68.5675,68.5765,68.504,68.504,6968.0
2021-09-15 13:20:00,75.56,75.64,75.56,75.62,6655.0,68.4859,68.5584,68.4859,68.5403,6655.0
2021-09-15 13:25:00,75.63,75.64,75.58,75.61,13569.0,68.5493,68.5584,68.504,68.5312,13569.0
2021-09-15 13:30:00,75.61,75.69,75.61,75.67,2819.0,68.5312,68.6037,68.5312,68.5856,2819.0
2021-09-15 13:35:00,75.67,75.69,75.66,75.67,6093.0,68.5856,68.6037,68.5765,68.5856,6093.0
2021-09-15 13:40:00,75.68,75.72,75.67,75.72,6201.0,68.5946,68.6309,68.5856,68.6309,6201.0
2021-09-15 13:45:00,75.7,75.84,75.68,75.68,10560.0,68.6128,68.7397,68.5946,68.5946,10560.0
2021-09-15 13:50:00,75.71,75.79,75.71,75.75,5369.0,68.6218,68.6944,68.6218,68.6581,5369.0
2021-09-15 13:55:00,75.77,75.78,75.66,75.68,2626.0,68.6762,68.6853,68.5765,68.5946,2626.0
2021-09-15 14:00:00,75.67,75.73,75.67,75.7,2217.0,68.5856,68.64,68.5856,68.6128,2217.0
2021-09-15 14:05:00,75.72,75.79,75.7,75.79,5711.0,68.6309,68.6944,68.6128,68.6944,5711.0
2021-09-15 14:10:00,75.82,75.85,75.78,75.8,3804.0,68.7215,68.7487,68.6853,68.7034,3804.0
2021-09-15 14:15:00,75.8,75.83,75.75,75.75,4854.0,68.7034,68.7306,68.6581,68.6581,4854.0
2021-09-15 14:20:00,75.74,75.87,75.73,75.83,29542.0,68.649,68.7669,68.64,68.7306,29542.0
2021-09-15 14:25:00,75.83,75.88,75.81,75.86,13283.0,68.7306,68.7759,68.7125,68.7578,13283.0
2021-09-15 14:30:00,75.87,75.93,75.87,75.93,10387.0,68.7669,68.8212,68.7669,68.8212,10387.0
2021-09-15 14:35:00,75.93,75.99,75.93,75.95,4969.0,68.8212,68.8756,68.8212,68.8394,4969.0
2021-09-15 14:40:00,75.93,75.97,75.91,75.93,3200.0,68.8212,68.8575,68.8031,68.8212,3200.0
2021-09-15 14:45:00,75.94,75.98,75.93,75.95,4721.0,68.8303,68.8666,68.8212,68.8394,4721.0
2021-09-15 14:50:00,75.94,75.98,75.86,75.89,8093.0,68.8303,68.8666,68.7578,68.785,8093.0
2021-09-15 14:55:00,75.9,75.9,75.83,75.86,3116.0,68.7941,68.7941,68.7306,68.7578,3116.0
2021-09-15 15:00:00,75.87,75.93,75.83,75.9,9380.0,68.7669,68.8212,68.7306,68.7941,9380.0
2021-09-15 15:05:00,75.91,75.92,75.89,75.92,6084.0,68.8031,68.8122,68.785,68.8122,6084.0
2021-09-15 15:10:00,75.92,75.98,75.88,75.98,5658.0,68.8122,68.8666,68.7759,68.8666,5658.0
2021-09-15 15:15:00,76.02,76.12,76.0,76.1,5123.0,68.9028,68.9935,68.8847,68.9753,5123.0
2021-09-15 15:20:00,76.11,76.12,76.06,76.08,4446.0,68.9844,68.9935,68.9391,68.9572,4446.0
2021-09-15 15:25:00,76.1,76.15,76.07,76.14,9148.0,68.9753,69.0206,68.9481,69.0116,9148.0
2021-09-15 15:30:00,76.15,76.21,76.09,76.19,27520.0,69.0206,69.075,68.9663,69.0569,27520.0
2021-09-15 15:35:00,76.19,76.25,76.17,76.19,19996.0,69.0569,69.1113,69.0388,69.0569,19996.0
2021-09-15 15:40:00,76.19,76.25,76.16,76.25,18458.0,69.0569,69.1113,69.0297,69.1113,18458.0
2021-09-15 15:45:00,76.25,76.38,76.24,76.35,60587.0,69.1113,69.2291,69.1022,69.2019,60587.0
2021-09-15 15:50:00,76.36,76.4,76.28,76.28,67223.0,69.211,69.2472,69.1385,69.1385,67223.0
2021-09-15 15:55:00,76.28,76.3,76.21,76.27,103723.0,69.1385,69.1566,69.075,69.1294,103723.0
2021-09-16 09:30:00,76.35,76.95,76.14,76.71,29814.0,69.2019,69.7457,69.0116,69.5282,29814.0
2021-09-16 09:35:00,76.74,76.74,76.63,76.74,4318.0,69.5554,69.5554,69.4557,69.5554,4318.0
2021-09-16 09:40:00,76.78,76.83,76.62,76.7,6826.0,69.5917,69.637,69.4466,69.5192,6826.0
2021-09-16 09:45:00,76.78,76.78,76.44,76.59,8920.0,69.5917,69.5917,69.2835,69.4195,8920.0
2021-09-16 09:50:00,76.57,76.75,76.54,76.54,6218.0,69.4013,69.5645,69.3741,69.3741,6218.0
2021-09-16 09:55:00,76.5,76.62,76.48,76.62,7405.0,69.3379,69.4466,69.3198,69.4466,7405.0
2021-09-16 10:00:00,76.57,76.57,76.39,76.45,6236.0,69.4013,69.4013,69.2382,69.2926,6236.0
2021-09-16 10:05:00,76.47,76.66,76.4,76.59,16173.0,69.3107,69.4829,69.2472,69.4195,16173.0
2021-09-16 10:10:00,76.56,76.65,76.51,76.6,18528.0,69.3923,69.4738,69.3469,69.4285,18528.0
2021-09-16 10:15:00,76.58,76.71,76.58,76.64,11425.0,69.4104,69.5282,69.4104,69.4648,11425.0
2021-09-16 10:20:00,76.61,76.67,76.58,76.62,16219.0,69.4376,69.492,69.4104,69.4466,16219.0
2021-09-16 10:25:00,76.62,76.65,76.56,76.65,10010.0,69.4466,69.4738,69.3923,69.4738,10010.0
2021-09-16 10:30:00,76.64,76.7,76.59,76.7,6472.0,69.4648,69.5192,69.4195,69.5192,6472.0
2021-09-16 10:35:00,76.7,76.75,76.65,76.73,5957.0,69.5192,69.5645,69.4738,69.5463,5957.0
2021-09-16 10:40:00,76.72,76.79,76.7,76.71,15336.0,69.5373,69.6007,69.5192,69.5282,15336.0
2021-09-16 10:45:00,76.72,76.76,76.7,76.71,5733.0,69.5373,69.5735,69.5192,69.5282,5733.0
2021-09-16 10:50:00,76.72,76.76,76.64,76.64,25685.0,69.5373,69.5735,69.4648,69.4648,25685.0
2021-09-16 10:55:00,76.59,76.73,76.48,76.7,15849.0,69.4195,69.5463,69.3198,69.5192,15849.0
2021-09-16 11:00:00,76.69,76.73,76.65,76.65,3733.0,69.5101,69.5463,69.4738,69.4738,3733.0
2021-09-16 11:05:00,76.66,76.76,76.66,76.76,7410.0,69.4829,69.5735,69.4829,69.5735,7410.0
2021-09-16 11:10:00,76.72,76.83,76.69,76.83,6251.0,69.5373,69.637,69.5101,69.637,6251.0
2021-09-16 11:15:00,76.84,76.89,76.77,76.87,9122.0,69.646,69.6914,69.5826,69.6732,9122.0
2021-09-16 11:20:00,76.88,76.94,76.88,76.94,3106.0,69.6823,69.7367,69.6823,69.7367,3106.0
2021-09-16 11:25:00,76.95,77.07,76.94,77.02,19635.0,69.7457,69.8545,69.7367,69.8092,19635.0
2021-09-16 11:30:00,77.01,77.05,76.93,76.93,4308.0,69.8001,69.8364,69.7276,69.7276,4308.0
2021-09-16 11:35:00,76.94,76.96,76.84,76.84,5268.0,69.7367,69.7548,69.646,69.646,5268.0
2021-09-16 11:40:00,76.86,76.93,76.83,76.83,4320.0,69.6642,69.7276,69.637,69.637,4320.0
2021-09-16 11:45:00,76.83,76.88,76.79,76.87,3737.0,69.637,69.6823,69.6007,69.6732,3737.0
2021-09-16 11:50:00,76.86,76.97,76.85,76.94,5400.0,69.6642,69.7639,69.6551,69.7367,5400.0
2021-09-16 11:55:00,76.94,76.97,76.91,76.95,4143.0,69.7367,69.7639,69.7095,69.7457,4143.0
2021-09-16 12:00:00,76.95,76.96,76.89,76.9,4962.0,69.7457,69.7548,69.6914,69.7004,4962.0
2021-09-16 12:05:00,76.89,76.99,76.89,76.98,4621.0,69.6914,69.782,69.6914,69.7729,4621.0
2021-09-16 12:10:00,76.98,77.01,76.95,77.01,2682.0,69.7729,69.8001,69.7457,69.8001,2682.0
2021-09-16 12:15:00,76.98,77.07,76.97,77.04,5555.0,69.7729,69.8545,69.7639,69.8273,5555.0
2021-09-16 12:20:00,77.04,77.07,76.97,76.99,8788.0,69.8273,69.8545,69.7639,69.782,8788.0
2021-09-16 12:25:00,77.01,77.02,76.98,77.0,3028.0,69.8001,69.8092,69.7729,69.7911,3028.0
2021-09-16 12:30:00,77.0,77.05,77.0,77.05,7485.0,69.7911,69.8364,69.7911,69.8364,7485.0
2021-09-16 12:35:00,77.05,77.14,77.05,77.08,9883.0,69.8364,69.918,69.8364,69.8636,9883.0
2021-09-16 12:40:00,77.1,77.14,77.05,77.14,5595.0,69.8817,69.918,69.8364,69.918,5595.0
2021-09-16 12:45:00,77.12,77.19,77.09,77.16,3139.0,69.8998,69.9633,69.8726,69.9361,3139.0
2021-09-16 12:50:00,77.13,77.14,77.05,77.05,5249.0,69.9089,69.918,69.8364,69.8364,5249.0
2021-09-16 12:55:00,77.08,77.11,77.05,77.06,2500.0,69.8636,69.8908,69.8364,69.8454,2500.0
2021-09-16 13:00:00,77.06,77.06,76.97,76.98,4487.0,69.8454,69.8454,69.7639,69.7729,4487.0
2021-09-16 13:05:00,76.99,77.01,76.97,77.0,5100.0,69.782,69.8001,69.7639,69.7911,5100.0
2021-09-16 13:10:00,76.98,77.0,76.92,76.92,2428.0,69.7729,69.7911,69.7186,69.7186,2428.0
2021-09-16 13:15:00,76.92,77.01,76.91,77.01,3019.0,69.7186,69.8001,69.7095,69.8001,3019.0
2021-09-16 13:20:00,77.0,77.03,76.95,76.96,4372.0,69.7911,69.8183,69.7457,69.7548,4372.0
2021-09-16 13:25:00,76.97,76.99,76.97,76.99,1813.0,69.7639,69.782,69.7639,69.782,1813.0
2021-09-16 13:30:00,77.01,77.01,76.89,76.94,2733.0,69.8001,69.8001,69.6914,69.7367,2733.0
2021-09-16 13:35:00,76.95,76.95,76.89,76.92,1928.0,69.7457,69.7457,69.6914,69.7186,1928.0
2021-09-16 13:40:00,76.93,76.95,76.89,76.9,3307.0,69.7276,69.7457,69.6914,69.7004,3307.0
2021-09-16 13:45:00,76.91,76.93,76.88,76.9,4704.0,69.7095,69.7276,69.6823,69.7004,4704.0
2021-09-16 13:50:00,76.91,77.04,76.91,77.02,5022.0,69.7095,69.8273,69.7095,69.8092,5022.0
2021-09-16 13:55:00,77.02,77.05,76.97,77.0,8489.0,69.8092,69.8364,69.7639,69.7911,8489.0
2021-09-16 14:00:00,77.01,77.02,76.97,76.97,4015.0,69.8001,69.8092,69.7639,69.7639,4015.0
2021-09-16 14:05:00,76.98,76.99,76.95,76.99,2159.0,69.7729,69.782,69.7457,69.782,2159.0
2021-09-16 14:10:00,77.05,77.09,76.99,77.0,15488.0,69.8364,69.8726,69.782,69.7911,15488.0
2021-09-16 14:15:00,77.0,77.04,76.99,76.99,7337.0,69.7911,69.8273,69.782,69.782,7337.0
2021-09-16 14:20:00,76.99,77.06,76.96,77.04,5551.0,69.782,69.8454,69.7548,69.8273,5551.0
2021-09-16 14:25:00,77.05,77.09,77.03,77.06,8133.0,69.8364,69.8726,69.8183,69.8454,8133.0
2021-09-16 14:30:00,77.07,77.11,77.03,77.11,10559.0,69.8545,69.8908,69.8183,69.8908,10559.0
2021-09-16 14:35:00,77.1,77.11,77.04,77.05,6928.0,69.8817,69.8908,69.8273,69.8364,6928.0
2021-09-16 14:40:00,77.06,77.09,77.04,77.04,4467.0,69.8454,69.8726,69.8273,69.8273,4467.0
2021-09-16 14:45:00,77.05,77.05,77.02,77.05,19301.0,69.8364,69.8364,69.8092,69.8364,19301.0
2021-09-16 14:50:00,77.05,77.07,77.01,77.06,7031.0,69.8364,69.8545,69.8001,69.8454,7031.0
2021-09-16 14:55:00,77.07,77.1,77.02,77.02,7908.0,69.8545,69.8817,69.8092,69.8092,7908.0
2021-09-16 15:00:00,77.04,77.04,76.96,76.99,9862.0,69.8273,69.8273,69.7548,69.782,9862.0
2021-09-16 15:05:00,76.98,77.04,76.95,77.0,16861.0,69.7729,69.8273,69.7457,69.7911,16861.0
2021-09-16 15:10:00,77.0,77.04,76.94,76.99,16803.0,69.7911,69.8273,69.7367,69.782,16803.0
2021-09-16 15:15:00,76.95,77.01,76.92,76.99,9887.0,69.7457,69.8001,69.7186,69.782,9887.0
2021-09-16 15:20:00,77.0,77.04,76.96,76.99,9648.0,69.7911,69.8273,69.7548,69.782,9648.0
2021-09-16 15:25:00,77.0,77.02,76.88,76.89,8484.0,69.7911,69.8092,69.6823,69.6914,8484.0
2021-09-16 15:30:00,76.89,77.03,76.88,76.96,12631.0,69.6914,69.8183,69.6823,69.7548,12631.0
2021-09-16 15:35:00,76.92,76.94,76.77,76.8,16227.0,69.7186,69.7367,69.5826,69.6098,16227.0
2021-09-16 15:40:00,76.79,76.85,76.77,76.84,25239.0,69.6007,69.6551,69.5826,69.646,25239.0
2021-09-16 15:45:00,76.83,76.84,76.82,76.83,49056.0,69.637,69.646,69.6279,69.637,49056.0
2021-09-16 15:50:00,76.83,76.86,76.74,76.78,71706.0,69.637,69.6642,69.5554,69.5917,71706.0
2021-09-16 15:55:00,76.77,76.82,76.72,76.78,97112.0,69.5826,69.6279,69.5373,69.5917,97112.0
2021-09-17 09:30:00,76.42,76.88,76.42,76.53,433156.0,69.2654,69.6823,69.2654,69.3651,433156.0
2021-09-17 09:35:00,76.48,76.62,76.46,76.53,13360.0,69.3198,69.4466,69.3016,69.3651,13360.0
2021-09-17 09:40:00,76.58,76.79,76.53,76.65,11574.0,69.4104,69.6007,69.3651,69.4738,11574.0
2021-09-17 09:45:00,76.65,76.76,76.59,76.59,15455.0,69.4738,69.5735,69.4195,69.4195,15455.0
2021-09-17 09:50:00,76.61,76.66,76.45,76.45,10210.0,69.4376,69.4829,69.2926,69.2926,10210.0
2021-09-17 09:55:00,76.37,76.44,76.26,76.4,4922.0,69.22,69.2835,69.1203,69.2472,4922.0
2021-09-17 10:00:00,76.35,76.39,76.26,76.3,12556.0,69.2019,69.2382,69.1203,69.1566,12556.0
2021-09-17 10:05:00,76.27,76.33,76.22,76.32,7389.0,69.1294,69.1838,69.0841,69.1747,7389.0
2021-09-17 10:10:00,76.31,76.48,76.3,76.33,14421.0,69.1657,69.3198,69.1566,69.1838,14421.0
2021-09-17 10:15:00,76.32,76.42,76.24,76.39,20829.0,69.1747,69.2654,69.1022,69.2382,20829.0
2021-09-17 10:20:00,76.43,76.45,76.25,76.26,10054.0,69.2744,69.2926,69.1113,69.1203,10054.0
2021-09-17 10:25:00,76.23,76.37,76.07,76.17,15436.0,69.0932,69.22,68.9481,69.0388,15436.0
2021-09-17 10:30:00,76.19,76.23,76.1,76.14,5539.0,69.0569,69.0932,68.9753,69.0116,5539.0
2021-09-17 10:35:00,76.11,76.2,76.09,76.18,3472.0,68.9844,69.066,68.9663,69.0478,3472.0
2021-09-17 10:40:00,76.15,76.15,76.05,76.05,5239.0,69.0206,69.0206,68.93,68.93,5239.0
2021-09-17 10:45:00,76.04,76.14,76.04,76.12,4593.0,68.9209,69.0116,68.9209,68.9935,4593.0
2021-09-17 10:50:00,76.12,76.16,76.04,76.15,6354.0,68.9935,69.0297,68.9209,69.0206,6354.0
2021-09-17 10:55:00,76.13,76.13,75.96,76.02,6869.0,69.0025,69.0025,68.8484,68.9028,6869.0
2021-09-17 11:00:00,76.01,76.07,75.99,76.04,8385.0,68.8938,68.9481,68.8756,68.9209,8385.0
2021-09-17 11:05:00,76.02,76.13,76.01,76.07,5523.0,68.9028,69.0025,68.8938,68.9481,5523.0
2021-09-17 11:10:00,76.08,76.21,75.9,76.15,33199.0,68.9572,69.075,68.7941,69.0206,33199.0
2021-09-17 11:15:00,76.2,76.25,76.17,76.19,6734.0,69.066,69.1113,69.0388,69.0569,6734.0
2021-09-17 11:20:00,76.17,76.21,76.14,76.15,5305.0,69.0388,69.075,69.0116,69.0206,5305.0
2021-09-17 11:25:00,76.16,76.19,76.04,76.08,4125.0,69.0297,69.0569,68.9209,68.9572,4125.0
2021-09-17 11:30:00,76.06,76.06,75.85,75.9,6378.0,68.9391,68.9391,68.7487,68.7941,6378.0
2021-09-17 11:35:00,75.9,76.03,75.84,75.95,8625.0,68.7941,68.9119,68.7397,68.8394,8625.0
2021-09-17 11:40:00,75.98,76.1,75.93,75.96,8864.0,68.8666,68.9753,68.8212,68.8484,8864.0
2021-09-17 11:45:00,75.97,76.01,75.92,75.95,5910.0,68.8575,68.8938,68.8122,68.8394,5910.0
2021-09-17 11:50:00,75.91,75.93,75.76,75.78,3244.0,68.8031,68.8212,68.6672,68.6853,3244.0
2021-09-17 11:55:00,75.76,75.88,75.76,75.87,7916.0,68.6672,68.7759,68.6672,68.7669,7916.0
2021-09-17 12:00:00,75.86,75.86,75.77,75.83,4201.0,68.7578,68.7578,68.6762,68.7306,4201.0
2021-09-17 12:05:00,75.83,75.87,75.77,75.77,5086.0,68.7306,68.7669,68.6762,68.6762,5086.0
2021-09-17 12:10:00,75.77,75.87,75.77,75.8,26358.0,68.6762,68.7669,68.6762,68.7034,26358.0
2021-09-17 12:15:00,75.78,75.8,75.72,75.75,32552.0,68.6853,68.7034,68.6309,68.6581,32552.0
2021-09-17 12:20:00,75.75,75.83,75.72,75.82,29942.0,68.6581,68.7306,68.6309,68.7215,29942.0
2021-09-17 12:25:00,75.85,75.86,75.76,75.76,4686.0,68.7487,68.7578,68.6672,68.6672,4686.0
2021-09-17 12:30:00,75.77,75.84,75.76,75.8,3387.0,68.6762,68.7397,68.6672,68.7034,3387.0
2021-09-17 12:35:00,75.84,75.95,75.82,75.94,8519.0,68.7397,68.8394,68.7215,68.8303,8519.0
2021-09-17 12:40:00,75.94,75.97,75.9,75.92,6792.0,68.8303,68.8575,68.7941,68.8122,6792.0
2021-09-17 12:45:00,75.93,75.97,75.86,75.88,4097.0,68.8212,68.8575,68.7578,68.7759,4097.0
2021-09-17 12:50:00,75.89,75.9,75.84,75.84,7261.0,68.785,68.7941,68.7397,68.7397,7261.0
2021-09-17 12:55:00,75.86,75.88,75.75,75.75,2860.0,68.7578,68.7759,68.6581,68.6581,2860.0
2021-09-17 13:00:00,75.76,75.77,75.66,75.76,5939.0,68.6672,68.6762,68.5765,68.6672,5939.0
2021-09-17 13:05:00,75.72,75.82,75.72,75.76,10735.0,68.6309,68.7215,68.6309,68.6672,10735.0
2021-09-17 13:10:00,75.77,75.79,75.72,75.74,3041.0,68.6762,68.6944,68.6309,68.649,3041.0
2021-09-17 13:15:00,75.72,75.77,75.68,75.7,6120.0,68.6309,68.6762,68.5946,68.6128,6120.0
2021-09-17 13:20:00,75.68,75.72,75.64,75.64,4145.0,68.5946,68.6309,68.5584,68.5584,4145.0
2021-09-17 13:25:00,75.64,75.65,75.57,75.65,6453.0,68.5584,68.5675,68.4949,68.5675,6453.0
2021-09-17 13:30:00,75.67,75.68,75.53,75.53,13785.0,68.5856,68.5946,68.4587,68.4587,13785.0
2021-09-17 13:35:00,75.56,75.72,75.56,75.72,9252.0,68.4859,68.6309,68.4859,68.6309,9252.0
2021-09-17 13:40:00,75.72,75.73,75.66,75.66,6911.0,68.6309,68.64,68.5765,68.5765,6911.0
2021-09-17 13:45:00,75.68,75.71,75.53,75.55,7842.0,68.5946,68.6218,68.4587,68.4768,7842.0
2021-09-17 13:50:00,75.54,75.58,75.49,75.57,9751.0,68.4678,68.504,68.4224,68.4949,9751.0
2021-09-17 13:55:00,75.55,75.59,75.52,75.57,5697.0,68.4768,68.5131,68.4496,68.4949,5697.0
2021-09-17 14:00:00,75.57,75.68,75.57,75.68,6880.0,68.4949,68.5946,68.4949,68.5946,6880.0
2021-09-17 14:05:00,75.67,75.73,75.59,75.7,16200.0,68.5856,68.64,68.5131,68.6128,16200.0
2021-09-17 14:10:00,75.7,75.74,75.63,75.64,12195.0,68.6128,68.649,68.5493,68.5584,12195.0
2021-09-17 14:15:00,75.61,75.65,75.53,75.55,8951.0,68.5312,68.5675,68.4587,68.4768,8951.0
2021-09-17 14:20:00,75.58,75.63,75.57,75.6,2953.0,68.504,68.5493,68.4949,68.5221,2953.0
2021-09-17 14:25:00,75.61,75.68,75.57,75.59,8392.0,68.5312,68.5946,68.4949,68.5131,8392.0
2021-09-17 14:30:00,75.57,75.57,75.5,75.54,7193.0,68.4949,68.4949,68.4315,68.4678,7193.0
2021-09-17 14:35:00,75.53,75.53,75.4,75.48,16262.0,68.4587,68.4587,68.3409,68.4134,16262.0
2021-09-17 14:40:00,75.48,75.66,75.48,75.65,12717.0,68.4134,68.5765,68.4134,68.5675,12717.0
2021-09-17 14:45:00,75.66,75.66,75.5,75.64,29988.0,68.5765,68.5765,68.4315,68.5584,29988.0
2021-09-17 14:50:00,75.65,75.71,75.62,75.65,14035.0,68.5675,68.6218,68.5403,68.5675,14035.0
2021-09-17 14:55:00,75.66,75.69,75.6,75.63,11378.0,68.5765,68.6037,68.5221,68.5493,11378.0
2021-09-17 15:00:00,75.64,75.77,75.6,75.76,12181.0,68.5584,68.6762,68.5221,68.6672,12181.0
2021-09-17 15:05:00,75.79,75.85,75.76,75.78,10906.0,68.6944,68.7487,68.6672,68.6853,10906.0
2021-09-17 15:10:00,75.79,75.8,75.7,75.7,9337.0,68.6944,68.7034,68.6128,68.6128,9337.0
2021-09-17 15:15:00,75.72,75.82,75.72,75.78,9415.0,68.6309,68.7215,68.6309,68.6853,9415.0
2021-09-17 15:20:00,75.79,75.84,75.79,75.84,5274.0,68.6944,68.7397,68.6944,68.7397,5274.0
2021-09-17 15:25:00,75.84,75.84,75.71,75.73,11837.0,68.7397,68.7397,68.6218,68.64,11837.0
2021-09-17 15:30:00,75.73,75.73,75.55,75.63,17790.0,68.64,68.64,68.4768,68.5493,17790.0
2021-09-17 15:35:00,75.63,75.85,75.63,75.82,72101.0,68.5493,68.7487,68.5493,68.7215,72101.0
2021-09-17 15:40:00,75.83,76.01,75.82,76.01,93262.0,68.7306,68.8938,68.7215,68.8938,93262.0
2021-09-17 15:45:00,76.03,76.04,75.85,76.01,120764.0,68.9119,68.9209,68.7487,68.8938,120764.0
2021-09-17 15:50:00,75.99,76.19,75.9,76.19,114604.0,68.8756,69.0569,68.7941,69.0569,114604.0
2021-09-17 15:55:00,76.21,76.21,76.05,76.11,250515.0,69.075,69.075,68.93,68.9844,250515.0
2021-09-20 09:30:00,74.95,75.0,74.6,74.77,37402.0,67.933,67.9783,67.6158,67.7698,37402.0
2021-09-20 09:35:00,74.78,74.94,74.52,74.87,18503.0,67.7789,67.9239,67.5433,67.8605,18503.0
2021-09-20 09:40:00,74.82,75.71,74.78,75.69,14750.0,67.8152,68.6218,67.7789,68.6037,14750.0
2021-09-20 09:45:00,75.7,75.9,75.62,75.9,12106.0,68.6128,68.7941,68.5403,68.7941,12106.0
2021-09-20 09:50:00,75.91,75.91,75.67,75.89,6810.0,68.8031,68.8031,68.5856,68.785,6810.0
2021-09-20 09:55:00,75.92,76.23,75.86,76.23,19689.0,68.8122,69.0932,68.7578,69.0932,19689.0
2021-09-20 10:00:00,76.22,76.27,75.82,76.2,16325.0,69.0841,69.1294,68.7215,69.066,16325.0
2021-09-20 10:05:00,76.15,76.55,76.09,76.3,9896.0,69.0206,69.3832,68.9663,69.1566,9896.0
2021-09-20 10:10:00,76.34,76.47,76.26,76.37,27551.0,69.1929,69.3107,69.1203,69.22,27551.0
2021-09-20 10:15:00,76.19,76.19,75.79,75.89,11728.0,69.0569,69.0569,68.6944,68.785,11728.0
2021-09-20 10:20:00,75.93,75.93,75.58,75.62,19056.0,68.8212,68.8212,68.504,68.5403,19056.0
2021-09-20 10:25:00,75.62,75.81,75.55,75.6,6373.0,68.5403,68.7125,68.4768,68.5221,6373.0
2021-09-20 10:30:00,75.59,75.6,75.33,75.36,10422.0,68.5131,68.5221,68.2774,68.3046,10422.0
2021-09-20 10:35:00,75.37,75.56,75.36,75.49,8529.0,68.3137,68.4859,68.3046,68.4224,8529.0
2021-09-20 10:40:00,75.47,75.56,75.28,75.46,6072.0,68.4043,68.4859,68.2321,68.3952,6072.0
2021-09-20 10:45:00,75.48,75.59,75.32,75.59,26089.0,68.4134,68.5131,68.2684,68.5131,26089.0
2021-09-20 10:50:00,75.54,75.74,75.45,75.73,14521.0,68.4678,68.649,68.3862,68.64,14521.0
2021-09-20 10:55:00,75.7,75.7,75.54,75.58,4061.0,68.6128,68.6128,68.4678,68.504,4061.0
2021-09-20 11:00:00,75.6,75.66,75.45,75.66,34753.0,68.5221,68.5765,68.3862,68.5765,34753.0
2021-09-20 11:05:00,75.66,75.82,75.66,75.71,7359.0,68.5765,68.7215,68.5765,68.6218,7359.0
2021-09-20 11:10:00,75.69,75.82,75.65,75.75,10698.0,68.6037,68.7215,68.5675,68.6581,10698.0
2021-09-20 11:15:00,75.65,75.66,75.47,75.51,7008.0,68.5675,68.5765,68.4043,68.4406,7008.0
2021-09-20 11:20:00,75.52,75.56,75.47,75.51,18251.0,68.4496,68.4859,68.4043,68.4406,18251.0
2021-09-20 11:25:00,75.55,75.74,75.55,75.74,15477.0,68.4768,68.649,68.4768,68.649,15477.0
2021-09-20 11:30:00,75.72,75.72,75.6,75.67,18723.0,68.6309,68.6309,68.5221,68.5856,18723.0
2021-09-20 11:35:00,75.67,75.73,75.6,75.7,6164.0,68.5856,68.64,68.5221,68.6128,6164.0
2021-09-20 11:40:00,75.67,75.74,75.65,75.69,5923.0,68.5856,68.649,68.5675,68.6037,5923.0
2021-09-20 11:45:00,75.67,75.79,75.66,75.74,4851.0,68.5856,68.6944,68.5765,68.649,4851.0
2021-09-20 11:50:00,75.73,75.73,75.6,75.68,4420.0,68.64,68.64,68.5221,68.5946,4420.0
2021-09-20 11:55:00,75.66,75.67,75.6,75.67,15619.0,68.5765,68.5856,68.5221,68.5856,15619.0
2021-09-20 12:00:00,75.68,75.72,75.64,75.64,5701.0,68.5946,68.6309,68.5584,68.5584,5701.0
2021-09-20 12:05:00,75.64,75.65,75.52,75.62,29646.0,68.5584,68.5675,68.4496,68.5403,29646.0
2021-09-20 12:10:00,75.63,75.8,75.6,75.78,5483.0,68.5493,68.7034,68.5221,68.6853,5483.0
2021-09-20 12:15:00,75.77,75.79,75.72,75.72,6956.0,68.6762,68.6944,68.6309,68.6309,6956.0
2021-09-20 12:20:00,75.71,75.76,75.6,75.71,12844.0,68.6218,68.6672,68.5221,68.6218,12844.0
2021-09-20 12:25:00,75.73,75.8,75.7,75.77,10984.0,68.64,68.7034,68.6128,68.6762,10984.0
2021-09-20 12:30:00,75.74,75.83,75.68,75.77,9317.0,68.649,68.7306,68.5946,68.6762,9317.0
2021-09-20 12:35:00,75.79,75.87,75.77,75.86,7315.0,68.6944,68.7669,68.6762,68.7578,7315.0
2021-09-20 12:40:00,75.82,75.84,75.69,75.74,5179.0,68.7215,68.7397,68.6037,68.649,5179.0
2021-09-20 12:45:00,75.74,75.75,75.68,75.68,14791.0,68.649,68.6581,68.5946,68.5946,14791.0
2021-09-20 12:50:00,75.68,75.7,75.56,75.65,32610.0,68.5946,68.6128,68.4859,68.5675,32610.0
2021-09-20 12:55:00,75.63,75.68,75.5,75.6,42693.0,68.5493,68.5946,68.4315,68.5221,42693.0
2021-09-20 13:00:00,75.56,75.61,75.44,75.44,8195.0,68.4859,68.5312,68.3771,68.3771,8195.0
2021-09-20 13:05:00,75.44,75.51,75.4,75.51,11129.0,68.3771,68.4406,68.3409,68.4406,11129.0
2021-09-20 13:10:00,75.5,75.59,75.5,75.56,14384.0,68.4315,68.5131,68.4315,68.4859,14384.0
2021-09-20 13:15:00,75.55,75.63,75.54,75.61,9184.0,68.4768,68.5493,68.4678,68.5312,9184.0
2021-09-20 13:20:00,75.61,75.61,75.53,75.6,5292.0,68.5312,68.5312,68.4587,68.5221,5292.0
2021-09-20 13:25:00,75.61,75.64,75.57,75.61,7494.0,68.5312,68.5584,68.4949,68.5312,7494.0
2021-09-20 13:30:00,75.59,75.61,75.56,75.61,5252.0,68.5131,68.5312,68.4859,68.5312,5252.0
2021-09-20 13:35:00,75.59,75.74,75.55,75.74,8711.0,68.5131,68.649,68.4768,68.649,8711.0
2021-09-20 13:40:00,75.75,75.76,75.59,75.62,4387.0,68.6581,68.6672,68.5131,68.5403,4387.0
2021-09-20 13:45:00,75.6,75.78,75.6,75.75,10821.0,68.5221,68.6853,68.5221,68.6581,10821.0
2021-09-20 13:50:00,75.76,75.78,75.66,75.69,3271.0,68.6672,68.6853,68.5765,68.6037,3271.0
2021-09-20 13:55:00,75.68,75.7,75.61,75.61,14115.0,68.5946,68.6128,68.5312,68.5312,14115.0
2021-09-20 14:00:00,75.63,75.69,75.53,75.57,6425.0,68.5493,68.6037,68.4587,68.4949,6425.0
2021-09-20 14:05:00,75.54,75.56,75.5,75.5,43357.0,68.4678,68.4859,68.4315,68.4315,43357.0
2021-09-20 14:10:00,75.5,75.52,75.39,75.41,30582.0,68.4315,68.4496,68.3318,68.3499,30582.0
2021-09-20 14:15:00,75.42,75.53,75.41,75.53,8436.0,68.359,68.4587,68.3499,68.4587,8436.0
2021-09-20 14:20:00,75.47,75.48,75.35,75.35,8187.0,68.4043,68.4134,68.2955,68.2955,8187.0
2021-09-20 14:25:00,75.29,75.39,75.27,75.39,16631.0,68.2412,68.3318,68.223,68.3318,16631.0
2021-09-20 14:30:00,75.36,75.37,75.26,75.28,7340.0,68.3046,68.3137,68.214,68.2321,7340.0
2021-09-20 14:35:00,75.28,75.34,75.21,75.34,21565.0,68.2321,68.2865,68.1687,68.2865,21565.0
2021-09-20 14:40:00,75.32,75.42,75.3,75.34,11119.0,68.2684,68.359,68.2502,68.2865,11119.0
2021-09-20 14:45:00,75.36,75.46,75.33,75.41,16267.0,68.3046,68.3952,68.2774,68.3499,16267.0
2021-09-20 14:50:00,75.4,75.53,75.4,75.48,21148.0,68.3409,68.4587,68.3409,68.4134,21148.0
2021-09-20 14:55:00,75.41,75.54,75.4,75.48,20728.0,68.3499,68.4678,68.3409,68.4134,20728.0
2021-09-20 15:00:00,75.45,75.58,75.45,75.51,17387.0,68.3862,68.504,68.3862,68.4406,17387.0
2021-09-20 15:05:00,75.53,75.54,75.35,75.39,8044.0,68.4587,68.4678,68.2955,68.3318,8044.0
2021-09-20 15:10:00,75.41,75.46,75.34,75.4,14451.0,68.3499,68.3952,68.2865,68.3409,14451.0
2021-09-20 15:15:00,75.41,75.48,75.36,75.44,62650.0,68.3499,68.4134,68.3046,68.3771,62650.0
2021-09-20 15:20:00,75.45,75.6,75.45,75.6,14509.0,68.3862,68.5221,68.3862,68.5221,14509.0
2021-09-20 15:25:00,75.58,75.66,75.54,75.64,13383.0,68.504,68.5765,68.4678,68.5584,13383.0
2021-09-20 15:30:00,75.65,75.82,75.65,75.76,19297.0,68.5675,68.7215,68.5675,68.6672,19297.0
2021-09-20 15:35:00,75.77,75.85,75.74,75.77,26051.0,68.6762,68.7487,68.649,68.6762,26051.0
2021-09-20 15:40:00,75.79,75.94,75.79,75.93,19108.0,68.6944,68.8303,68.6944,68.8212,19108.0
2021-09-20 15:45:00,75.95,76.0,75.89,75.9,24094.0,68.8394,68.8847,68.785,68.7941,24094.0
2021-09-20 15:50:00,75.88,76.01,75.85,75.98,55250.0,68.7759,68.8938,68.7487,68.8666,55250.0
2021-09-20 15:55:00,75.98,76.29,75.94,76.13,147220.0,68.8666,69.1475,68.8303,69.0025,147220.0
2021-09-21 09:30:00,76.28,76.77,75.8,76.77,30210.0,69.1385,69.5826,68.7034,69.5826,30210.0
2021-09-21 09:35:00,76.75,77.01,76.75,76.96,2280.0,69.5645,69.8001,69.5645,69.7548,2280.0
2021-09-21 09:40:00,76.97,76.97,76.72,76.85,6628.0,69.7639,69.7639,69.5373,69.6551,6628.0
2021-09-21 09:45:00,76.81,76.89,76.67,76.82,20370.0,69.6189,69.6914,69.492,69.6279,20370.0
2021-09-21 09:50:00,76.81,76.84,76.72,76.77,13814.0,69.6189,69.646,69.5373,69.5826,13814.0
2021-09-21 09:55:00,76.76,76.84,76.56,76.79,13935.0,69.5735,69.646,69.3923,69.6007,13935.0
2021-09-21 10:00:00,76.84,76.85,76.6,76.75,18045.0,69.646,69.6551,69.4285,69.5645,18045.0
2021-09-21 10:05:00,76.7,76.76,76.6,76.62,11661.0,69.5192,69.5735,69.4285,69.4466,11661.0
2021-09-21 10:10:00,76.62,76.66,76.58,76.65,7084.0,69.4466,69.4829,69.4104,69.4738,7084.0
2021-09-21 10:15:00,76.69,76.69,76.53,76.63,5670.0,69.5101,69.5101,69.3651,69.4557,5670.0
2021-09-21 10:20:00,76.63,76.63,76.44,76.47,3422.0,69.4557,69.4557,69.2835,69.3107,3422.0
2021-09-21 10:25:00,76.45,76.69,76.44,76.66,30119.0,69.2926,69.5101,69.2835,69.4829,30119.0
2021-09-21 10:30:00,76.63,76.67,76.51,76.61,4487.0,69.4557,69.492,69.3469,69.4376,4487.0
2021-09-21 10:35:00,76.6,76.61,76.51,76.61,5517.0,69.4285,69.4376,69.3469,69.4376,5517.0
2021-09-21 10:40:00,76.63,76.63,76.51,76.57,12573.0,69.4557,69.4557,69.3469,69.4013,12573.0
2021-09-21 10:45:00,76.57,76.63,76.54,76.54,18810.0,69.4013,69.4557,69.3741,69.3741,18810.0
2021-09-21 10:50:00,76.52,76.59,76.45,76.59,41356.0,69.356,69.4195,69.2926,69.4195,41356.0
2021-09-21 10:55:00,76.59,76.7,76.59,76.66,19268.0,69.4195,69.5192,69.4195,69.4829,19268.0
2021-09-21 11:00:00,76.66,76.66,76.52,76.53,12240.0,69.4829,69.4829,69.356,69.3651,12240.0
2021-09-21 11:05:00,76.55,76.72,76.53,76.72,11061.0,69.3832,69.5373,69.3651,69.5373,11061.0
2021-09-21 11:10:00,76.72,76.73,76.66,76.7,4750.0,69.5373,69.5463,69.4829,69.5192,4750.0
2021-09-21 11:15:00,76.7,76.71,76.55,76.55,3097.0,69.5192,69.5282,69.3832,69.3832,3097.0
2021-09-21 11:20:00,76.55,76.59,76.48,76.48,9698.0,69.3832,69.4195,69.3198,69.3198,9698.0
2021-09-21 11:25:00,76.49,76.53,76.37,76.43,7816.0,69.3288,69.3651,69.22,69.2744,7816.0
2021-09-21 11:30:00,76.45,76.72,76.45,76.7,22986.0,69.2926,69.5373,69.2926,69.5192,22986.0
2021-09-21 11:35:00,76.71,76.75,76.67,76.7,7837.0,69.5282,69.5645,69.492,69.5192,7837.0
2021-09-21 11:40:00,76.68,76.77,76.67,76.72,4868.0,69.501,69.5826,69.492,69.5373,4868.0
2021-09-21 11:45:00,76.77,76.81,76.7,76.71,11682.0,69.5826,69.6189,69.5192,69.5282,11682.0
2021-09-21 11:50:00,76.72,76.74,76.67,76.73,4761.0,69.5373,69.5554,69.492,69.5463,4761.0
2021-09-21 11:55:00,76.74,76.8,76.71,76.75,5343.0,69.5554,69.6098,69.5282,69.5645,5343.0
2021-09-21 12:00:00,76.77,76.9,76.77,76.86,16494.0,69.5826,69.7004,69.5826,69.6642,16494.0
2021-09-21 12:05:00,76.85,76.9,76.84,76.87,7153.0,69.6551,69.7004,69.646,69.6732,7153.0
2021-09-21 12:10:00,76.88,76.93,76.83,76.93,8069.0,69.6823,69.7276,69.637,69.7276,8069.0
2021-09-21 12:15:00,76.9,76.96,76.88,76.92,4269.0,69.7004,69.7548,69.6823,69.7186,4269.0
2021-09-21 12:20:00,76.92,76.95,76.84,76.84,6121.0,69.7186,69.7457,69.646,69.646,6121.0
2021-09-21 12:25:00,76.84,76.84,76.74,76.76,4271.0,69.646,69.646,69.5554,69.5735,4271.0
2021-09-21 12:30:00,76.74,76.75,76.65,76.7,11695.0,69.5554,69.5645,69.4738,69.5192,11695.0
2021-09-21 12:35:00,76.68,76.7,76.64,76.65,7826.0,69.501,69.5192,69.4648,69.4738,7826.0
2021-09-21 12:40:00,76.63,76.69,76.58,76.67,2923.0,69.4557,69.5101,69.4104,69.492,2923.0
2021-09-21 12:45:00,76.65,76.71,76.62,76.62,6850.0,69.4738,69.5282,69.4466,69.4466,6850.0
2021-09-21 12:50:00,76.62,76.64,76.47,76.51,8870.0,69.4466,69.4648,69.3107,69.3469,8870.0
2021-09-21 12:55:00,76.55,76.61,76.53,76.59,21342.0,69.3832,69.4376,69.3651,69.4195,21342.0
2021-09-21 13:00:00,76.57,76.62,76.5,76.53,5396.0,69.4013,69.4466,69.3379,69.3651,5396.0
2021-09-21 13:05:00,76.56,76.64,76.54,76.61,3704.0,69.3923,69.4648,69.3741,69.4376,3704.0
2021-09-21 13:10:00,76.6,76.62,76.58,76.6,3263.0,69.4285,69.4466,69.4104,69.4285,3263.0
2021-09-21 13:15:00,76.59,76.61,76.56,76.61,2400.0,69.4195,69.4376,69.3923,69.4376,2400.0
2021-09-21 13:20:00,76.62,76.62,76.52,76.52,5727.0,69.4466,69.4466,69.356,69.356,5727.0
2021-09-21 13:25:00,76.5,76.58,76.5,76.51,7907.0,69.3379,69.4104,69.3379,69.3469,7907.0
2021-09-21 13:30:00,76.53,76.56,76.5,76.53,26896.0,69.3651,69.3923,69.3379,69.3651,26896.0
2021-09-21 13:35:00,76.55,76.56,76.5,76.56,6975.0,69.3832,69.3923,69.3379,69.3923,6975.0
2021-09-21 13:40:00,76.56,76.57,76.5,76.5,11204.0,69.3923,69.4013,69.3379,69.3379,11204.0
2021-09-21 13:45:00,76.52,76.56,76.48,76.56,22321.0,69.356,69.3923,69.3198,69.3923,22321.0
2021-09-21 13:50:00,76.56,76.64,76.45,76.55,9636.0,69.3923,69.4648,69.2926,69.3832,9636.0
2021-09-21 13:55:00,76.53,76.63,76.52,76.56,21661.0,69.3651,69.4557,69.356,69.3923,21661.0
2021-09-21 14:00:00,76.57,76.64,76.56,76.64,15238.0,69.4013,69.4648,69.3923,69.4648,15238.0
2021-09-21 14:05:00,76.63,76.7,76.63,76.65,13424.0,69.4557,69.5192,69.4557,69.4738,13424.0
2021-09-21 14:10:00,76.63,76.67,76.58,76.58,3718.0,69.4557,69.492,69.4104,69.4104,3718.0
2021-09-21 14:15:00,76.59,76.63,76.55,76.57,2034.0,69.4195,69.4557,69.3832,69.4013,2034.0
2021-09-21 14:20:00,76.54,76.58,76.46,76.47,6088.0,69.3741,69.4104,69.3016,69.3107,6088.0
2021-09-21 14:25:00,76.46,76.49,76.37,76.42,85422.0,69.3016,69.3288,69.22,69.2654,85422.0
2021-09-21 14:30:00,76.45,76.58,76.45,76.56,12076.0,69.2926,69.4104,69.2926,69.3923,12076.0
2021-09-21 14:35:00,76.53,76.6,76.5,76.52,5332.0,69.3651,69.4285,69.3379,69.356,5332.0
2021-09-21 14:40:00,76.52,76.57,76.49,76.55,8387.0,69.356,69.4013,69.3288,69.3832,8387.0
2021-09-21 14:45:00,76.53,76.59,76.51,76.54,3775.0,69.3651,69.4195,69.3469,69.3741,3775.0
2021-09-21 14:50:00,76.57,76.72,76.57,76.66,9529.0,69.4013,69.5373,69.4013,69.4829,9529.0
2021-09-21 14:55:00,76.62,76.62,76.57,76.6,3787.0,69.4466,69.4466,69.4013,69.4285,3787.0
2021-09-21 15:00:00,76.6,76.75,76.6,76.72,9703.0,69.4285,69.5645,69.4285,69.5373,9703.0
2021-09-21 15:05:00,76.73,76.8,76.71,76.78,8167.0,69.5463,69.6098,69.5282,69.5917,8167.0
2021-09-21 15:10:00,76.79,76.81,76.72,76.81,12800.0,69.6007,69.6189,69.5373,69.6189,12800.0
2021-09-21 15:15:00,76.81,76.9,76.75,76.76,15604.0,69.6189,69.7004,69.5645,69.5735,15604.0
2021-09-21 15:20:00,76.77,76.89,76.77,76.81,19648.0,69.5826,69.6914,69.5826,69.6189,19648.0
2021-09-21 15:25:00,76.8,76.81,76.73,76.76,9534.0,69.6098,69.6189,69.5463,69.5735,9534.0
2021-09-21 15:30:00,76.78,76.85,76.75,76.75,27181.0,69.5917,69.6551,69.5645,69.5645,27181.0
2021-09-21 15:35:00,76.75,76.81,76.65,76.67,21714.0,69.5645,69.6189,69.4738,69.492,21714.0
2021-09-21 15:40:00,76.65,76.73,76.63,76.67,14875.0,69.4738,69.5463,69.4557,69.492,14875.0
2021-09-21 15:45:00,76.63,76.65,76.5,76.5,19909.0,69.4557,69.4738,69.3379,69.3379,19909.0
2021-09-21 15:50:00,76.51,76.55,76.48,76.51,82353.0,69.3469,69.3832,69.3198,69.3469,82353.0
2021-09-21 15:55:00,76.51,76.56,76.4,76.46,167791.0,69.3469,69.3923,69.2472,69.3016,167791.0
2021-09-22 09:30:00,77.14,77.37,76.75,77.19,39264.0,69.918,70.1264,69.5645,69.9633,39264.0
2021-09-22 09:35:00,77.23,77.29,77.03,77.24,35740.0,69.9995,70.0539,69.8183,70.0086,35740.0
2021-09-22 09:40:00,77.25,77.25,77.02,77.21,35014.0,70.0177,70.0177,69.8092,69.9814,35014.0
2021-09-22 09:45:00,77.21,77.35,77.19,77.23,11733.0,69.9814,70.1083,69.9633,69.9995,11733.0
2021-09-22 09:50:00,77.29,77.4,77.25,77.3,8074.0,70.0539,70.1536,70.0177,70.063,8074.0
2021-09-22 09:55:00,77.31,77.35,77.28,77.31,34471.0,70.072,70.1083,70.0449,70.072,34471.0
2021-09-22 10:00:00,77.31,77.43,77.24,77.35,10078.0,70.072,70.1808,70.0086,70.1083,10078.0
2021-09-22 10:05:00,77.38,77.43,77.25,77.38,7398.0,70.1355,70.1808,70.0177,70.1355,7398.0
2021-09-22 10:10:00,77.35,77.44,77.25,77.43,5672.0,70.1083,70.1899,70.0177,70.1808,5672.0
2021-09-22 10:15:00,77.41,77.45,77.3,77.31,18727.0,70.1627,70.1989,70.063,70.072,18727.0
2021-09-22 10:20:00,77.33,77.35,77.19,77.27,8165.0,70.0902,70.1083,69.9633,70.0358,8165.0
2021-09-22 10:25:00,77.26,77.28,77.21,77.28,5317.0,70.0267,70.0449,69.9814,70.0449,5317.0
2021-09-22 10:30:00,77.37,77.4,77.2,77.4,14397.0,70.1264,70.1536,69.9723,70.1536,14397.0
2021-09-22 10:35:00,77.37,77.44,77.28,77.29,21312.0,70.1264,70.1899,70.0449,70.0539,21312.0
2021-09-22 10:40:00,77.27,77.38,77.26,77.34,9369.0,70.0358,70.1355,70.0267,70.0992,9369.0
2021-09-22 10:45:00,77.35,77.36,77.29,77.33,14740.0,70.1083,70.1174,70.0539,70.0902,14740.0
2021-09-22 10:50:00,77.33,77.39,77.26,77.31,24391.0,70.0902,70.1446,70.0267,70.072,24391.0
2021-09-22 10:55:00,77.33,77.5,77.33,77.4,7653.0,70.0902,70.2443,70.0902,70.1536,7653.0
2021-09-22 11:00:00,77.42,77.43,77.39,77.41,23382.0,70.1717,70.1808,70.1446,70.1627,23382.0
2021-09-22 11:05:00,77.41,77.5,77.38,77.38,21280.0,70.1627,70.2443,70.1355,70.1355,21280.0
2021-09-22 11:10:00,77.37,77.5,77.37,77.5,12345.0,70.1264,70.2443,70.1264,70.2443,12345.0
2021-09-22 11:15:00,77.51,77.55,77.42,77.42,44353.0,70.2533,70.2896,70.1717,70.1717,44353.0
2021-09-22 11:20:00,77.41,77.43,77.37,77.39,7478.0,70.1627,70.1808,70.1264,70.1446,7478.0
2021-09-22 11:25:00,77.4,77.41,77.29,77.3,10912.0,70.1536,70.1627,70.0539,70.063,10912.0
2021-09-22 11:30:00,77.31,77.37,77.27,77.32,6503.0,70.072,70.1264,70.0358,70.0811,6503.0
2021-09-22 11:35:00,77.31,77.37,77.28,77.31,7576.0,70.072,70.1264,70.0449,70.072,7576.0
2021-09-22 11:40:00,77.29,77.31,77.23,77.28,6837.0,70.0539,70.072,69.9995,70.0449,6837.0
2021-09-22 11:45:00,77.26,77.31,77.19,77.23,10385.0,70.0267,70.072,69.9633,69.9995,10385.0
2021-09-22 11:50:00,77.23,77.35,77.17,77.19,18378.0,69.9995,70.1083,69.9452,69.9633,18378.0
2021-09-22 11:55:00,77.17,77.25,77.17,77.19,4560.0,69.9452,70.0177,69.9452,69.9633,4560.0
2021-09-22 12:00:00,77.18,77.22,77.16,77.21,5603.0,69.9542,69.9905,69.9361,69.9814,5603.0
2021-09-22 12:05:00,77.22,77.24,77.16,77.16,4497.0,69.9905,70.0086,69.9361,69.9361,4497.0
2021-09-22 12:10:00,77.17,77.19,77.1,77.17,23127.0,69.9452,69.9633,69.8817,69.9452,23127.0
2021-09-22 12:15:00,77.17,77.23,77.17,77.2,6629.0,69.9452,69.9995,69.9452,69.9723,6629.0
2021-09-22 12:20:00,77.2,77.23,77.19,77.21,3439.0,69.9723,69.9995,69.9633,69.9814,3439.0
2021-09-22 12:25:00,77.23,77.29,77.17,77.29,17613.0,69.9995,70.0539,69.9452,70.0539,17613.0
2021-09-22 12:30:00,77.29,77.39,77.28,77.36,5923.0,70.0539,70.1446,70.0449,70.1174,5923.0
2021-09-22 12:35:00,77.37,77.41,77.29,77.31,103967.0,70.1264,70.1627,70.0539,70.072,103967.0
2021-09-22 12:40:00,77.28,77.37,77.28,77.37,58158.0,70.0449,70.1264,70.0449,70.1264,58158.0
2021-09-22 12:45:00,77.36,77.43,77.33,77.42,28852.0,70.1174,70.1808,70.0902,70.1717,28852.0
2021-09-22 12:50:00,77.45,77.5,77.44,77.45,3512.0,70.1989,70.2443,70.1899,70.1989,3512.0
2021-09-22 12:55:00,77.45,77.54,77.45,77.52,55942.0,70.1989,70.2805,70.1989,70.2624,55942.0
2021-09-22 13:00:00,77.5,77.56,77.49,77.5,32430.0,70.2443,70.2986,70.2352,70.2443,32430.0
2021-09-22 13:05:00,77.49,77.57,77.49,77.56,61055.0,70.2352,70.3077,70.2352,70.2986,61055.0
2021-09-22 13:10:00,77.57,77.66,77.55,77.56,12641.0,70.3077,70.3893,70.2896,70.2986,12641.0
2021-09-22 13:15:00,77.56,77.65,77.54,77.58,3101.0,70.2986,70.3802,70.2805,70.3168,3101.0
2021-09-22 13:20:00,77.59,77.66,77.59,77.66,7008.0,70.3258,70.3893,70.3258,70.3893,7008.0
2021-09-22 13:25:00,77.65,77.71,77.47,77.59,43617.0,70.3802,70.4346,70.2171,70.3258,43617.0
2021-09-22 13:30:00,77.61,77.65,77.57,77.65,3062.0,70.344,70.3802,70.3077,70.3802,3062.0
2021-09-22 13:35:00,77.64,77.65,77.61,77.65,3449.0,70.3711,70.3802,70.344,70.3802,3449.0
2021-09-22 13:40:00,77.64,77.64,77.59,77.61,3403.0,70.3711,70.3711,70.3258,70.344,3403.0
2021-09-22 13:45:00,77.61,77.62,77.57,77.59,3815.0,70.344,70.353,70.3077,70.3258,3815.0
2021-09-22 13:50:00,77.58,77.58,77.46,77.49,6619.0,70.3168,70.3168,70.208,70.2352,6619.0
2021-09-22 13:55:00,77.48,77.53,77.45,77.48,7258.0,70.2261,70.2714,70.1989,70.2261,7258.0
2021-09-22 14:00:00,77.47,77.7,77.27,77.68,11199.0,70.2171,70.4255,70.0358,70.4074,11199.0
2021-09-22 14:05:00,77.69,77.69,77.48,77.61,8564.0,70.4165,70.4165,70.2261,70.344,8564.0
2021-09-22 14:10:00,77.6,77.7,77.59,77.67,5708.0,70.3349,70.4255,70.3258,70.3983,5708.0
2021-09-22 14:15:00,77.69,77.77,77.68,77.69,5421.0,70.4165,70.489,70.4074,70.4165,5421.0
2021-09-22 14:20:00,77.67,77.75,77.6,77.65,16968.0,70.3983,70.4709,70.3349,70.3802,16968.0
2021-09-22 14:25:00,77.66,77.76,77.65,77.76,2394.0,70.3893,70.4799,70.3802,70.4799,2394.0
2021-09-22 14:30:00,77.78,77.81,77.69,77.75,7192.0,70.498,70.5252,70.4165,70.4709,7192.0
2021-09-22 14:35:00,77.76,77.76,77.56,77.6,10645.0,70.4799,70.4799,70.2986,70.3349,10645.0
2021-09-22 14:40:00,77.56,77.57,77.39,77.44,5504.0,70.2986,70.3077,70.1446,70.1899,5504.0
2021-09-22 14:45:00,77.39,77.41,77.12,77.13,9931.0,70.1446,70.1627,69.8998,69.9089,9931.0
2021-09-22 14:50:00,77.09,77.4,77.02,77.31,31693.0,69.8726,70.1536,69.8092,70.072,31693.0
2021-09-22 14:55:00,77.3,77.35,77.27,77.31,10705.0,70.063,70.1083,70.0358,70.072,10705.0
2021-09-22 15:00:00,77.29,77.38,77.23,77.34,15075.0,70.0539,70.1355,69.9995,70.0992,15075.0
2021-09-22 15:05:00,77.34,77.34,77.23,77.28,7305.0,70.0992,70.0992,69.9995,70.0449,7305.0
2021-09-22 15:10:00,77.28,77.4,77.25,77.37,13580.0,70.0449,70.1536,70.0177,70.1264,13580.0
2021-09-22 15:15:00,77.39,77.46,77.33,77.45,6078.0,70.1446,70.208,70.0902,70.1989,6078.0
2021-09-22 15:20:00,77.44,77.64,77.39,77.64,52037.0,70.1899,70.3711,70.1446,70.3711,52037.0
2021-09-22 15:25:00,77.65,77.69,77.59,77.62,30512.0,70.3802,70.4165,70.3258,70.353,30512.0
2021-09-22 15:30:00,77.6,77.66,77.6,77.65,25003.0,70.3349,70.3893,70.3349,70.3802,25003.0
2021-09-22 15:35:00,77.65,77.84,77.63,77.77,54208.0,70.3802,70.5524,70.3621,70.489,54208.0
2021-09-22 15:40:00,77.76,77.83,77.68,77.73,42107.0,70.4799,70.5434,70.4074,70.4527,42107.0
2021-09-22 15:45:00,77.72,77.72,77.64,77.67,50842.0,70.4437,70.4437,70.3711,70.3983,50842.0
2021-09-22 15:50:00,77.65,77.7,77.58,77.64,93429.0,70.3802,70.4255,70.3168,70.3711,93429.0
2021-09-22 15:55:00,77.64,77.75,77.59,77.69,233162.0,70.3711,70.4709,70.3258,70.4165,233162.0
2021-09-23 09:30:00,77.58,78.46,77.55,78.45,60619.0,70.3168,71.1144,70.2896,71.1053,60619.0
2021-09-23 09:35:00,78.39,78.82,78.33,78.76,17708.0,71.0509,71.4407,70.9965,71.3863,17708.0
2021-09-23 09:40:00,78.77,78.88,78.5,78.77,9926.0,71.3954,71.4951,71.1506,71.3954,9926.0
2021-09-23 09:45:00,78.78,78.89,78.72,78.87,8539.0,71.4044,71.5041,71.35,71.486,8539.0
2021-09-23 09:50:00,78.87,79.08,78.75,79.05,12267.0,71.486,71.6763,71.3772,71.6491,12267.0
2021-09-23 09:55:00,79.05,79.3,79.04,79.17,29054.0,71.6491,71.8757,71.6401,71.7579,29054.0
2021-09-23 10:00:00,79.21,79.54,79.2,79.44,13945.0,71.7942,72.0933,71.7851,72.0026,13945.0
2021-09-23 10:05:00,79.46,79.53,79.41,79.51,19895.0,72.0208,72.0842,71.9754,72.0661,19895.0
2021-09-23 10:10:00,79.51,79.66,79.5,79.61,14392.0,72.0661,72.202,72.057,72.1567,14392.0
2021-09-23 10:15:00,79.61,79.64,79.44,79.48,44971.0,72.1567,72.1839,72.0026,72.0389,44971.0
2021-09-23 10:20:00,79.49,79.63,79.43,79.59,30466.0,72.0479,72.1748,71.9936,72.1386,30466.0
2021-09-23 10:25:00,79.58,79.69,79.57,79.68,28127.0,72.1295,72.2292,72.1205,72.2202,28127.0
2021-09-23 10:30:00,79.68,79.74,79.51,79.64,28041.0,72.2202,72.2745,72.0661,72.1839,28041.0
2021-09-23 10:35:00,79.64,79.7,79.51,79.66,20741.0,72.1839,72.2383,72.0661,72.202,20741.0
2021-09-23 10:40:00,79.65,79.79,79.63,79.76,10450.0,72.193,72.3199,72.1748,72.2927,10450.0
2021-09-23 10:45:00,79.77,79.85,79.71,79.81,18036.0,72.3017,72.3742,72.2474,72.338,18036.0
2021-09-23 10:50:00,79.8,79.92,79.78,79.91,21253.0,72.3289,72.4377,72.3108,72.4286,21253.0
2021-09-23 10:55:00,79.91,79.98,79.85,79.92,20647.0,72.4286,72.4921,72.3742,72.4377,20647.0
2021-09-23 11:00:00,79.92,79.93,79.81,79.85,13029.0,72.4377,72.4468,72.338,72.3742,13029.0
2021-09-23 11:05:00,79.85,79.87,79.74,79.84,11645.0,72.3742,72.3924,72.2745,72.3652,11645.0
2021-09-23 11:10:00,79.84,79.93,79.84,79.87,6730.0,72.3652,72.4468,72.3652,72.3924,6730.0
2021-09-23 11:15:00,79.88,79.99,79.88,79.95,9398.0,72.4014,72.5011,72.4014,72.4649,9398.0
2021-09-23 11:20:00,79.95,79.96,79.89,79.94,8679.0,72.4649,72.4739,72.4105,72.4558,8679.0
2021-09-23 11:25:00,79.96,79.98,79.89,79.94,10553.0,72.4739,72.4921,72.4105,72.4558,10553.0
2021-09-23 11:30:00,79.94,79.98,79.92,79.96,14914.0,72.4558,72.4921,72.4377,72.4739,14914.0
2021-09-23 11:35:00,79.96,80.15,79.95,80.14,50395.0,72.4739,72.6462,72.4649,72.6371,50395.0
2021-09-23 11:40:00,80.14,80.2,80.11,80.18,8486.0,72.6371,72.6915,72.6099,72.6733,8486.0
2021-09-23 11:45:00,80.19,80.2,80.07,80.1,7726.0,72.6824,72.6915,72.5736,72.6008,7726.0
2021-09-23 11:50:00,80.13,80.2,80.08,80.18,14080.0,72.628,72.6915,72.5827,72.6733,14080.0
2021-09-23 11:55:00,80.17,80.23,80.16,80.2,11129.0,72.6643,72.7187,72.6552,72.6915,11129.0
2021-09-23 12:00:00,80.19,80.32,80.19,80.31,14000.0,72.6824,72.8002,72.6824,72.7912,14000.0
2021-09-23 12:05:00,80.33,80.4,80.28,80.31,9330.0,72.8093,72.8728,72.764,72.7912,9330.0
2021-09-23 12:10:00,80.31,80.32,80.23,80.26,7743.0,72.7912,72.8002,72.7187,72.7459,7743.0
2021-09-23 12:15:00,80.27,80.32,80.25,80.29,11156.0,72.7549,72.8002,72.7368,72.773,11156.0
2021-09-23 12:20:00,80.27,80.32,80.21,80.26,16641.0,72.7549,72.8002,72.7005,72.7459,16641.0
2021-09-23 12:25:00,80.25,80.38,80.22,80.36,9773.0,72.7368,72.8546,72.7096,72.8365,9773.0
2021-09-23 12:30:00,80.38,80.44,80.35,80.41,15501.0,72.8546,72.909,72.8274,72.8818,15501.0
2021-09-23 12:35:00,80.41,80.49,80.41,80.47,8800.0,72.8818,72.9543,72.8818,72.9362,8800.0
2021-09-23 12:40:00,80.47,80.59,80.45,80.53,19197.0,72.9362,73.045,72.9181,72.9906,19197.0
2021-09-23 12:45:00,80.53,80.54,80.42,80.46,46882.0,72.9906,72.9996,72.8909,72.9271,46882.0
2021-09-23 12:50:00,80.46,80.48,80.41,80.44,8647.0,72.9271,72.9453,72.8818,72.909,8647.0
2021-09-23 12:55:00,80.44,80.45,80.32,80.36,13200.0,72.909,72.9181,72.8002,72.8365,13200.0
2021-09-23 13:00:00,80.37,80.43,80.36,80.39,6360.0,72.8456,72.8999,72.8365,72.8637,6360.0
2021-09-23 13:05:00,80.38,80.47,80.38,80.42,27625.0,72.8546,72.9362,72.8546,72.8909,27625.0
2021-09-23 13:10:00,80.41,80.48,80.4,80.45,17757.0,72.8818,72.9453,72.8728,72.9181,17757.0
2021-09-23 13:15:00,80.46,80.5,80.43,80.46,12293.0,72.9271,72.9634,72.8999,72.9271,12293.0
2021-09-23 13:20:00,80.44,80.52,80.43,80.45,20383.0,72.909,72.9815,72.8999,72.9181,20383.0
2021-09-23 13:25:00,80.45,80.45,80.34,80.35,10731.0,72.9181,72.9181,72.8184,72.8274,10731.0
2021-09-23 13:30:00,80.36,80.42,80.31,80.34,23828.0,72.8365,72.8909,72.7912,72.8184,23828.0
2021-09-23 13:35:00,80.33,80.33,80.26,80.29,10965.0,72.8093,72.8093,72.7459,72.773,10965.0
2021-09-23 13:40:00,80.28,80.36,80.28,80.3,16345.0,72.764,72.8365,72.764,72.7821,16345.0
2021-09-23 13:45:00,80.31,80.36,80.3,80.33,12185.0,72.7912,72.8365,72.7821,72.8093,12185.0
2021-09-23 13:50:00,80.33,80.38,80.31,80.34,24997.0,72.8093,72.8546,72.7912,72.8184,24997.0
2021-09-23 13:55:00,80.34,80.37,80.32,80.36,12345.0,72.8184,72.8456,72.8002,72.8365,12345.0
2021-09-23 14:00:00,80.36,80.44,80.35,80.4,43802.0,72.8365,72.909,72.8274,72.8728,43802.0
2021-09-23 14:05:00,80.39,80.4,80.34,80.34,6630.0,72.8637,72.8728,72.8184,72.8184,6630.0
2021-09-23 14:10:00,80.34,80.39,80.33,80.34,10395.0,72.8184,72.8637,72.8093,72.8184,10395.0
2021-09-23 14:15:00,80.35,80.39,80.31,80.33,32678.0,72.8274,72.8637,72.7912,72.8093,32678.0
2021-09-23 14:20:00,80.32,80.33,80.23,80.24,22083.0,72.8002,72.8093,72.7187,72.7277,22083.0
2021-09-23 14:25:00,80.23,80.24,80.17,80.19,10988.0,72.7187,72.7277,72.6643,72.6824,10988.0
2021-09-23 14:30:00,80.18,80.22,80.13,80.14,11399.0,72.6733,72.7096,72.628,72.6371,11399.0
2021-09-23 14:35:00,80.14,80.15,80.02,80.05,14400.0,72.6371,72.6462,72.5283,72.5555,14400.0
2021-09-23 14:40:00,80.03,80.04,79.92,79.95,9463.0,72.5374,72.5465,72.4377,72.4649,9463.0
2021-09-23 14:45:00,79.95,79.96,79.85,79.85,9317.0,72.4649,72.4739,72.3742,72.3742,9317.0
2021-09-23 14:50:00,79.84,79.96,79.84,79.94,15449.0,72.3652,72.4739,72.3652,72.4558,15449.0
2021-09-23 14:55:00,79.93,79.98,79.91,79.94,8563.0,72.4468,72.4921,72.4286,72.4558,8563.0
2021-09-23 15:00:00,79.94,79.98,79.84,79.88,12834.0,72.4558,72.4921,72.3652,72.4014,12834.0
2021-09-23 15:05:00,79.87,79.9,79.81,79.81,14519.0,72.3924,72.4196,72.338,72.338,14519.0
2021-09-23 15:10:00,79.8,79.82,79.72,79.73,11091.0,72.3289,72.3471,72.2564,72.2655,11091.0
2021-09-23 15:15:00,79.72,79.82,79.71,79.8,27160.0,72.2564,72.3471,72.2474,72.3289,27160.0
2021-09-23 15:20:00,79.79,79.87,79.79,79.86,20018.0,72.3199,72.3924,72.3199,72.3833,20018.0
2021-09-23 15:25:00,79.85,79.87,79.67,79.74,55808.0,72.3742,72.3924,72.2111,72.2745,55808.0
2021-09-23 15:30:00,79.75,79.8,79.73,79.8,29751.0,72.2836,72.3289,72.2655,72.3289,29751.0
2021-09-23 15:35:00,79.79,79.87,79.79,79.82,49654.0,72.3199,72.3924,72.3199,72.3471,49654.0
2021-09-23 15:40:00,79.82,79.97,79.81,79.97,27453.0,72.3471,72.483,72.338,72.483,27453.0
2021-09-23 15:45:00,79.97,80.0,79.85,79.99,51323.0,72.483,72.5102,72.3742,72.5011,51323.0
2021-09-23 15:50:00,79.99,80.0,79.9,79.97,88763.0,72.5011,72.5102,72.4196,72.483,88763.0
2021-09-23 15:55:00,79.96,79.97,79.78,79.79,266639.0,72.4739,72.483,72.3108,72.3199,266639.0
2021-09-24 09:30:00,79.91,80.17,79.38,80.03,54100.0,72.4286,72.6643,71.9482,72.5374,54100.0
2021-09-24 09:35:00,80.07,80.19,79.92,80.02,22951.0,72.5736,72.6824,72.4377,72.5283,22951.0
2021-09-24 09:40:00,80.02,80.32,79.97,80.3,19319.0,72.5283,72.8002,72.483,72.7821,19319.0
2021-09-24 09:45:00,80.26,80.41,79.95,80.03,99570.0,72.7459,72.8818,72.4649,72.5374,99570.0
2021-09-24 09:50:00,79.97,80.23,79.96,80.09,142536.0,72.483,72.7187,72.4739,72.5918,142536.0
2021-09-24 09:55:00,80.1,80.41,80.1,80.38,182200.0,72.6008,72.8818,72.6008,72.8546,182200.0
2021-09-24 10:00:00,80.38,80.46,80.28,80.32,101418.0,72.8546,72.9271,72.764,72.8002,101418.0
2021-09-24 10:05:00,80.32,80.34,80.08,80.11,241450.0,72.8002,72.8184,72.5827,72.6099,241450.0
2021-09-24 10:10:00,80.1,80.24,80.1,80.24,10951.0,72.6008,72.7277,72.6008,72.7277,10951.0
2021-09-24 10:15:00,80.22,80.44,80.18,80.28,37077.0,72.7096,72.909,72.6733,72.764,37077.0
2021-09-24 10:20:00,80.3,80.51,80.29,80.45,25097.0,72.7821,72.9725,72.773,72.9181,25097.0
2021-09-24 10:25:00,80.48,80.51,80.3,80.51,22218.0,72.9453,72.9725,72.7821,72.9725,22218.0
2021-09-24 10:30:00,80.47,80.58,80.4,80.43,20662.0,72.9362,73.0359,72.8728,72.8999,20662.0
2021-09-24 10:35:00,80.43,80.56,80.41,80.44,26981.0,72.8999,73.0178,72.8818,72.909,26981.0
2021-09-24 10:40:00,80.44,80.48,80.36,80.39,14967.0,72.909,72.9453,72.8365,72.8637,14967.0
2021-09-24 10:45:00,80.4,80.51,80.33,80.48,30113.0,72.8728,72.9725,72.8093,72.9453,30113.0
2021-09-24 10:50:00,80.48,80.51,80.35,80.35,46949.0,72.9453,72.9725,72.8274,72.8274,46949.0
2021-09-24 10:55:00,80.37,80.55,80.35,80.38,82793.0,72.8456,73.0087,72.8274,72.8546,82793.0
2021-09-24 11:00:00,80.38,80.44,80.33,80.36,71966.0,72.8546,72.909,72.8093,72.8365,71966.0
2021-09-24 11:05:00,80.36,80.67,80.33,80.67,46787.0,72.8365,73.1175,72.8093,73.1175,46787.0
2021-09-24 11:10:00,80.68,80.69,80.55,80.61,75254.0,73.1265,73.1356,73.0087,73.0631,75254.0
2021-09-24 11:15:00,80.57,80.61,80.51,80.55,9618.0,73.0268,73.0631,72.9725,73.0087,9618.0
2021-09-24 11:20:00,80.54,80.54,80.41,80.48,7499.0,72.9996,72.9996,72.8818,72.9453,7499.0
2021-09-24 11:25:00,80.47,80.47,80.38,80.46,15536.0,72.9362,72.9362,72.8546,72.9271,15536.0
2021-09-24 11:30:00,80.45,80.58,80.45,80.56,11220.0,72.9181,73.0359,72.9181,73.0178,11220.0
2021-09-24 11:35:00,80.57,80.57,80.44,80.52,15437.0,73.0268,73.0268,72.909,72.9815,15437.0
2021-09-24 11:40:00,80.5,80.63,80.5,80.59,33577.0,72.9634,73.0812,72.9634,73.045,33577.0
2021-09-24 11:45:00,80.59,80.64,80.49,80.49,29191.0,73.045,73.0903,72.9543,72.9543,29191.0
2021-09-24 11:50:00,80.49,80.7,80.49,80.69,56226.0,72.9543,73.1447,72.9543,73.1356,56226.0
2021-09-24 11:55:00,80.7,80.7,80.62,80.67,44880.0,73.1447,73.1447,73.0722,73.1175,44880.0
2021-09-24 12:00:00,80.69,80.73,80.66,80.7,55365.0,73.1356,73.1719,73.1084,73.1447,55365.0
2021-09-24 12:05:00,80.7,80.72,80.6,80.61,6801.0,73.1447,73.1628,73.054,73.0631,6801.0
2021-09-24 12:10:00,80.62,80.72,80.58,80.69,36318.0,73.0722,73.1628,73.0359,73.1356,36318.0
2021-09-24 12:15:00,80.7,80.77,80.68,80.72,78733.0,73.1447,73.2081,73.1265,73.1628,78733.0
2021-09-24 12:20:00,80.72,80.78,80.64,80.76,29489.0,73.1628,73.2172,73.0903,73.199,29489.0
2021-09-24 12:25:00,80.79,80.82,80.73,80.73,18130.0,73.2262,73.2534,73.1719,73.1719,18130.0
2021-09-24 12:30:00,80.75,80.77,80.65,80.66,6315.0,73.19,73.2081,73.0993,73.1084,6315.0
2021-09-24 12:35:00,80.65,80.72,80.65,80.71,5891.0,73.0993,73.1628,73.0993,73.1537,5891.0
2021-09-24 12:40:00,80.71,80.75,80.65,80.67,11215.0,73.1537,73.19,73.0993,73.1175,11215.0
2021-09-24 12:45:00,80.68,80.69,80.65,80.67,4529.0,73.1265,73.1356,73.0993,73.1175,4529.0
2021-09-24 12:50:00,80.66,80.68,80.61,80.62,8814.0,73.1084,73.1265,73.0631,73.0722,8814.0
2021-09-24 12:55:00,80.62,80.62,80.53,80.59,11302.0,73.0722,73.0722,72.9906,73.045,11302.0
2021-09-24 13:00:00,80.57,80.61,80.55,80.56,5192.0,73.0268,73.0631,73.0087,73.0178,5192.0
2021-09-24 13:05:00,80.58,80.62,80.56,80.62,11947.0,73.0359,73.0722,73.0178,73.0722,11947.0
2021-09-24 13:10:00,80.61,80.65,80.6,80.6,5644.0,73.0631,73.0993,73.054,73.054,5644.0
2021-09-24 13:15:00,80.61,80.66,80.58,80.62,35293.0,73.0631,73.1084,73.0359,73.0722,35293.0
2021-09-24 13:20:00,80.62,80.66,80.61,80.64,25317.0,73.0722,73.1084,73.0631,73.0903,25317.0
2021-09-24 13:25:00,80.64,80.66,80.61,80.63,11726.0,73.0903,73.1084,73.0631,73.0812,11726.0
2021-09-24 13:30:00,80.62,80.62,80.56,80.59,20127.0,73.0722,73.0722,73.0178,73.045,20127.0
2021-09-24 13:35:00,80.59,80.77,80.58,80.72,51555.0,73.045,73.2081,73.0359,73.1628,51555.0
2021-09-24 13:40:00,80.72,80.79,80.69,80.7,78329.0,73.1628,73.2262,73.1356,73.1447,78329.0
2021-09-24 13:45:00,80.7,80.77,80.67,80.77,47811.0,73.1447,73.2081,73.1175,73.2081,47811.0
2021-09-24 13:50:00,80.77,80.77,80.67,80.67,44567.0,73.2081,73.2081,73.1175,73.1175,44567.0
2021-09-24 13:55:00,80.67,80.69,80.6,80.6,17472.0,73.1175,73.1356,73.054,73.054,17472.0
2021-09-24 14:00:00,80.6,80.66,80.6,80.64,49889.0,73.054,73.1084,73.054,73.0903,49889.0
2021-09-24 14:05:00,80.64,80.75,80.64,80.74,20987.0,73.0903,73.19,73.0903,73.1809,20987.0
2021-09-24 14:10:00,80.74,80.77,80.72,80.73,20777.0,73.1809,73.2081,73.1628,73.1719,20777.0
2021-09-24 14:15:00,80.74,80.75,80.71,80.71,15401.0,73.1809,73.19,73.1537,73.1537,15401.0
2021-09-24 14:20:00,80.72,80.73,80.69,80.7,24203.0,73.1628,73.1719,73.1356,73.1447,24203.0
2021-09-24 14:25:00,80.7,80.74,80.7,80.74,14304.0,73.1447,73.1809,73.1447,73.1809,14304.0
2021-09-24 14:30:00,80.73,80.79,80.73,80.77,13668.0,73.1719,73.2262,73.1719,73.2081,13668.0
2021-09-24 14:35:00,80.77,80.82,80.72,80.8,21727.0,73.2081,73.2534,73.1628,73.2353,21727.0
2021-09-24 14:40:00,80.79,80.8,80.74,80.76,22919.0,73.2262,73.2353,73.1809,73.199,22919.0
2021-09-24 14:45:00,80.76,80.82,80.74,80.79,26682.0,73.199,73.2534,73.1809,73.2262,26682.0
2021-09-24 14:50:00,80.8,80.81,80.76,80.78,11338.0,73.2353,73.2444,73.199,73.2172,11338.0
2021-09-24 14:55:00,80.77,80.8,80.74,80.78,18928.0,73.2081,73.2353,73.1809,73.2172,18928.0
2021-09-24 15:00:00,80.78,80.78,80.63,80.63,17948.0,73.2172,73.2172,73.0812,73.0812,17948.0
2021-09-24 15:05:00,80.64,80.72,80.61,80.72,38854.0,73.0903,73.1628,73.0631,73.1628,38854.0
2021-09-24 15:10:00,80.72,80.78,80.71,80.76,36815.0,73.1628,73.2172,73.1537,73.199,36815.0
2021-09-24 15:15:00,80.76,80.79,80.73,80.73,19166.0,73.199,73.2262,73.1719,73.1719,19166.0
2021-09-24 15:20:00,80.73,80.79,80.73,80.79,27801.0,73.1719,73.2262,73.1719,73.2262,27801.0
2021-09-24 15:25:00,80.79,80.82,80.75,80.81,37283.0,73.2262,73.2534,73.19,73.2444,37283.0
2021-09-24 15:30:00,80.82,80.94,80.78,80.91,65165.0,73.2534,73.3622,73.2172,73.335,65165.0
2021-09-24 15:35:00,80.9,80.9,80.84,80.85,74749.0,73.3259,73.3259,73.2716,73.2806,74749.0
2021-09-24 15:40:00,80.84,80.89,80.83,80.86,47554.0,73.2716,73.3169,73.2625,73.2897,47554.0
2021-09-24 15:45:00,80.87,80.91,80.82,80.89,137919.0,73.2987,73.335,73.2534,73.3169,137919.0
2021-09-24 15:50:00,80.87,80.87,80.63,80.64,109586.0,73.2987,73.2987,73.0812,73.0903,109586.0
2021-09-24 15:55:00,80.63,80.67,80.38,80.55,302894.0,73.0812,73.1175,72.8546,73.0087,302894.0
2021-09-27 09:30:00,80.8,81.1,80.48,81.0,48126.0,73.2353,73.5072,72.9453,73.4166,48126.0
2021-09-27 09:35:00,81.01,81.28,81.01,81.19,8475.0,73.4256,73.6704,73.4256,73.5888,8475.0
2021-09-27 09:40:00,81.21,81.34,80.96,81.27,13478.0,73.6069,73.7247,73.3803,73.6613,13478.0
2021-09-27 09:45:00,81.27,81.43,81.27,81.41,7702.0,73.6613,73.8063,73.6613,73.7882,7702.0
2021-09-27 09:50:00,81.43,81.58,81.32,81.51,9353.0,73.8063,73.9423,73.7066,73.8788,9353.0
2021-09-27 09:55:00,81.54,81.63,81.48,81.48,5080.0,73.906,73.9876,73.8516,73.8516,5080.0
2021-09-27 10:00:00,81.47,81.72,81.47,81.71,18232.0,73.8426,74.0692,73.8426,74.0601,18232.0
2021-09-27 10:05:00,81.71,81.78,81.64,81.75,19320.0,74.0601,74.1236,73.9967,74.0964,19320.0
2021-09-27 10:10:00,81.77,81.92,81.71,81.92,22450.0,74.1145,74.2504,74.0601,74.2504,22450.0
2021-09-27 10:15:00,81.92,82.17,81.92,82.14,92523.0,74.2504,74.477,74.2504,74.4498,92523.0
2021-09-27 10:20:00,82.15,82.18,81.89,82.03,25630.0,74.4589,74.4861,74.2233,74.3501,25630.0
2021-09-27 10:25:00,82.01,82.16,81.91,82.16,17865.0,74.332,74.468,74.2414,74.468,17865.0
2021-09-27 10:30:00,82.15,82.24,82.09,82.15,9731.0,74.4589,74.5405,74.4045,74.4589,9731.0
2021-09-27 10:35:00,82.14,82.14,81.97,82.0,11627.0,74.4498,74.4498,74.2958,74.323,11627.0
2021-09-27 10:40:00,82.01,82.1,81.9,81.91,19684.0,74.332,74.4136,74.2323,74.2414,19684.0
2021-09-27 10:45:00,81.93,82.09,81.93,82.04,14369.0,74.2595,74.4045,74.2595,74.3592,14369.0
2021-09-27 10:50:00,82.04,82.18,82.04,82.13,11068.0,74.3592,74.4861,74.3592,74.4408,11068.0
2021-09-27 10:55:00,82.1,82.19,82.02,82.19,20224.0,74.4136,74.4952,74.3411,74.4952,20224.0
2021-09-27 11:00:00,82.2,82.29,82.19,82.28,22583.0,74.5042,74.5858,74.4952,74.5767,22583.0
2021-09-27 11:05:00,82.29,82.29,82.16,82.27,16971.0,74.5858,74.5858,74.468,74.5677,16971.0
2021-09-27 11:10:00,82.26,82.47,82.26,82.47,19831.0,74.5586,74.749,74.5586,74.749,19831.0
2021-09-27 11:15:00,82.44,82.46,82.36,82.42,22826.0,74.7218,74.7399,74.6493,74.7036,22826.0
2021-09-27 11:20:00,82.4,82.46,82.36,82.45,12118.0,74.6855,74.7399,74.6493,74.7308,12118.0
2021-09-27 11:25:00,82.43,82.46,82.39,82.42,13050.0,74.7127,74.7399,74.6764,74.7036,13050.0
2021-09-27 11:30:00,82.42,82.47,82.41,82.44,14022.0,74.7036,74.749,74.6946,74.7218,14022.0
2021-09-27 11:35:00,82.44,82.44,82.29,82.37,24043.0,74.7218,74.7218,74.5858,74.6583,24043.0
2021-09-27 11:40:00,82.36,82.4,82.29,82.32,20367.0,74.6493,74.6855,74.5858,74.613,20367.0
2021-09-27 11:45:00,82.31,82.41,82.26,82.38,17925.0,74.6039,74.6946,74.5586,74.6674,17925.0
2021-09-27 11:50:00,82.38,82.53,82.38,82.51,27671.0,74.6674,74.8033,74.6674,74.7852,27671.0
2021-09-27 11:55:00,82.52,82.52,82.35,82.39,25121.0,74.7943,74.7943,74.6402,74.6764,25121.0
2021-09-27 12:00:00,82.39,82.43,82.31,82.42,13958.0,74.6764,74.7127,74.6039,74.7036,13958.0
2021-09-27 12:05:00,82.44,82.5,82.43,82.5,3512.0,74.7218,74.7761,74.7127,74.7761,3512.0
2021-09-27 12:10:00,82.51,82.51,82.43,82.46,5925.0,74.7852,74.7852,74.7127,74.7399,5925.0
2021-09-27 12:15:00,82.47,82.52,82.46,82.52,6856.0,74.749,74.7943,74.7399,74.7943,6856.0
2021-09-27 12:20:00,82.51,82.54,82.48,82.54,9436.0,74.7852,74.8124,74.758,74.8124,9436.0
2021-09-27 12:25:00,82.54,82.54,82.45,82.52,8226.0,74.8124,74.8124,74.7308,74.7943,8226.0
2021-09-27 12:30:00,82.51,82.51,82.4,82.4,5897.0,74.7852,74.7852,74.6855,74.6855,5897.0
2021-09-27 12:35:00,82.39,82.45,82.37,82.43,11699.0,74.6764,74.7308,74.6583,74.7127,11699.0
2021-09-27 12:40:00,82.45,82.45,82.34,82.37,7996.0,74.7308,74.7308,74.6311,74.6583,7996.0
2021-09-27 12:45:00,82.36,82.36,82.2,82.24,10327.0,74.6493,74.6493,74.5042,74.5405,10327.0
2021-09-27 12:50:00,82.21,82.31,82.21,82.26,7851.0,74.5133,74.6039,74.5133,74.5586,7851.0
2021-09-27 12:55:00,82.25,82.29,82.14,82.14,13098.0,74.5495,74.5858,74.4498,74.4498,13098.0
2021-09-27 13:00:00,82.13,82.18,82.05,82.15,12178.0,74.4408,74.4861,74.3683,74.4589,12178.0
2021-09-27 13:05:00,82.15,82.24,82.05,82.17,41455.0,74.4589,74.5405,74.3683,74.477,41455.0
2021-09-27 13:10:00,82.15,82.18,82.09,82.17,8952.0,74.4589,74.4861,74.4045,74.477,8952.0
2021-09-27 13:15:00,82.17,82.21,82.06,82.06,15715.0,74.477,74.5133,74.3773,74.3773,15715.0
2021-09-27 13:20:00,82.05,82.06,81.93,81.94,21609.0,74.3683,74.3773,74.2595,74.2686,21609.0
2021-09-27 13:25:00,81.94,81.94,81.82,81.86,12621.0,74.2686,74.2686,74.1598,74.1961,12621.0
2021-09-27 13:30:00,81.86,81.91,81.85,81.91,7239.0,74.1961,74.2414,74.187,74.2414,7239.0
2021-09-27 13:35:00,81.92,81.96,81.9,81.95,7971.0,74.2504,74.2867,74.2323,74.2776,7971.0
2021-09-27 13:40:00,81.94,81.94,81.85,81.94,13806.0,74.2686,74.2686,74.187,74.2686,13806.0
2021-09-27 13:45:00,81.95,81.96,81.9,81.94,10914.0,74.2776,74.2867,74.2323,74.2686,10914.0
2021-09-27 13:50:00,81.94,81.97,81.9,81.93,7764.0,74.2686,74.2958,74.2323,74.2595,7764.0
2021-09-27 13:55:00,81.94,82.08,81.94,82.04,22415.0,74.2686,74.3955,74.2686,74.3592,22415.0
2021-09-27 14:00:00,82.05,82.11,82.03,82.07,17093.0,74.3683,74.4227,74.3501,74.3864,17093.0
2021-09-27 14:05:00,82.08,82.09,82.01,82.02,42544.0,74.3955,74.4045,74.332,74.3411,42544.0
2021-09-27 14:10:00,82.01,82.01,81.87,81.87,10484.0,74.332,74.332,74.2051,74.2051,10484.0
2021-09-27 14:15:00,81.89,81.93,81.87,81.92,9687.0,74.2233,74.2595,74.2051,74.2504,9687.0
2021-09-27 14:20:00,81.92,81.93,81.88,81.92,12411.0,74.2504,74.2595,74.2142,74.2504,12411.0
2021-09-27 14:25:00,81.92,82.02,81.9,81.97,15915.0,74.2504,74.3411,74.2323,74.2958,15915.0
2021-09-27 14:30:00,81.95,81.98,81.9,81.93,9686.0,74.2776,74.3048,74.2323,74.2595,9686.0
2021-09-27 14:35:00,81.93,81.94,81.86,81.87,17174.0,74.2595,74.2686,74.1961,74.2051,17174.0
2021-09-27 14:40:00,81.86,81.93,81.78,81.89,27738.0,74.1961,74.2595,74.1236,74.2233,27738.0
2021-09-27 14:45:00,81.89,81.89,81.75,81.76,9770.0,74.2233,74.2233,74.0964,74.1054,9770.0
2021-09-27 14:50:00,81.76,81.87,81.73,81.87,19930.0,74.1054,74.2051,74.0782,74.2051,19930.0
2021-09-27 14:55:00,81.86,81.99,81.86,81.99,53975.0,74.1961,74.3139,74.1961,74.3139,53975.0
2021-09-27 15:00:00,82.02,82.02,81.93,81.96,24652.0,74.3411,74.3411,74.2595,74.2867,24652.0
2021-09-27 15:05:00,81.95,81.95,81.91,81.94,21133.0,74.2776,74.2776,74.2414,74.2686,21133.0
2021-09-27 15:10:00,81.92,81.93,81.84,81.86,25042.0,74.2504,74.2595,74.1779,74.1961,25042.0
2021-09-27 15:15:00,81.87,81.87,81.76,81.76,12982.0,74.2051,74.2051,74.1054,74.1054,12982.0
2021-09-27 15:20:00,81.75,81.77,81.71,81.72,11723.0,74.0964,74.1145,74.0601,74.0692,11723.0
2021-09-27 15:25:00,81.71,81.75,81.61,81.63,24143.0,74.0601,74.0964,73.9695,73.9876,24143.0
2021-09-27 15:30:00,81.62,81.7,81.59,81.68,19509.0,73.9785,74.051,73.9513,74.0329,19509.0
2021-09-27 15:35:00,81.68,81.69,81.56,81.58,27020.0,74.0329,74.042,73.9241,73.9423,27020.0
2021-09-27 15:40:00,81.58,81.6,81.48,81.53,23767.0,73.9423,73.9604,73.8516,73.897,23767.0
2021-09-27 15:45:00,81.54,81.55,81.46,81.48,26125.0,73.906,73.9151,73.8335,73.8516,26125.0
2021-09-27 15:50:00,81.48,81.58,81.46,81.58,53369.0,73.8516,73.9423,73.8335,73.9423,53369.0
2021-09-27 15:55:00,81.58,81.68,81.57,81.65,132374.0,73.9423,74.0329,73.9332,74.0057,132374.0
2021-09-28 09:30:00,81.53,82.0,81.19,81.98,41576.0,73.897,74.323,73.5888,74.3048,41576.0
2021-09-28 09:35:00,81.89,82.25,81.85,82.17,46314.0,74.2233,74.5495,74.187,74.477,46314.0
2021-09-28 09:40:00,82.1,82.67,82.1,82.54,42368.0,74.4136,74.9302,74.4136,74.8124,42368.0
2021-09-28 09:45:00,82.54,82.75,82.28,82.56,23124.0,74.8124,75.0027,74.5767,74.8305,23124.0
2021-09-28 09:50:00,82.56,82.66,82.36,82.52,38618.0,74.8305,74.9212,74.6493,74.7943,38618.0
2021-09-28 09:55:00,82.52,82.52,82.27,82.41,31006.0,74.7943,74.7943,74.5677,74.6946,31006.0
2021-09-28 10:00:00,82.37,82.39,82.0,82.0,21664.0,74.6583,74.6764,74.323,74.323,21664.0
2021-09-28 10:05:00,81.98,82.22,81.9,81.92,17592.0,74.3048,74.5224,74.2323,74.2504,17592.0
2021-09-28 10:10:00,81.91,82.08,81.75,81.96,40119.0,74.2414,74.3955,74.0964,74.2867,40119.0
2021-09-28 10:15:00,81.95,81.96,81.57,81.61,8243.0,74.2776,74.2867,73.9332,73.9695,8243.0
2021-09-28 10:20:00,81.55,81.66,81.44,81.49,8768.0,73.9151,74.0148,73.8154,73.8607,8768.0
2021-09-28 10:25:00,81.46,81.51,81.24,81.39,7711.0,73.8335,73.8788,73.6341,73.7701,7711.0
2021-09-28 10:30:00,81.36,81.41,81.17,81.21,8367.0,73.7429,73.7882,73.5707,73.6069,8367.0
2021-09-28 10:35:00,81.2,81.52,81.1,81.47,6343.0,73.5979,73.8879,73.5072,73.8426,6343.0
2021-09-28 10:40:00,81.45,81.59,81.43,81.59,6055.0,73.8244,73.9513,73.8063,73.9513,6055.0
2021-09-28 10:45:00,81.58,81.58,81.45,81.48,8695.0,73.9423,73.9423,73.8244,73.8516,8695.0
2021-09-28 10:50:00,81.45,81.48,81.3,81.38,13816.0,73.8244,73.8516,73.6885,73.761,13816.0
2021-09-28 10:55:00,81.33,81.46,81.33,81.45,6804.0,73.7157,73.8335,73.7157,73.8244,6804.0
2021-09-28 11:00:00,81.48,81.51,81.31,81.32,11833.0,73.8516,73.8788,73.6976,73.7066,11833.0
2021-09-28 11:05:00,81.3,81.4,81.25,81.28,10646.0,73.6885,73.7791,73.6432,73.6704,10646.0
2021-09-28 11:10:00,81.29,81.29,81.02,81.08,6192.0,73.6794,73.6794,73.4347,73.4891,6192.0
2021-09-28 11:15:00,81.08,81.23,81.01,81.22,9525.0,73.4891,73.625,73.4256,73.616,9525.0
2021-09-28 11:20:00,81.25,81.36,81.22,81.28,20010.0,73.6432,73.7429,73.616,73.6704,20010.0
2021-09-28 11:25:00,81.32,81.37,81.21,81.26,8654.0,73.7066,73.7519,73.6069,73.6522,8654.0
2021-09-28 11:30:00,81.22,81.35,81.18,81.33,8390.0,73.616,73.7338,73.5797,73.7157,8390.0
2021-09-28 11:35:00,81.33,81.34,81.24,81.31,12399.0,73.7157,73.7247,73.6341,73.6976,12399.0
2021-09-28 11:40:00,81.3,81.3,81.17,81.23,11266.0,73.6885,73.6885,73.5707,73.625,11266.0
2021-09-28 11:45:00,81.25,81.29,81.23,81.27,7921.0,73.6432,73.6794,73.625,73.6613,7921.0
2021-09-28 11:50:00,81.27,81.37,81.18,81.37,15445.0,73.6613,73.7519,73.5797,73.7519,15445.0
2021-09-28 11:55:00,81.4,81.43,81.27,81.36,7703.0,73.7791,73.8063,73.6613,73.7429,7703.0
2021-09-28 12:00:00,81.33,81.35,81.22,81.25,4411.0,73.7157,73.7338,73.616,73.6432,4411.0
2021-09-28 12:05:00,81.25,81.34,81.24,81.29,9362.0,73.6432,73.7247,73.6341,73.6794,9362.0
2021-09-28 12:10:00,81.29,81.41,81.29,81.37,5792.0,73.6794,73.7882,73.6794,73.7519,5792.0
2021-09-28 12:15:00,81.36,81.41,81.35,81.35,6902.0,73.7429,73.7882,73.7338,73.7338,6902.0
2021-09-28 12:20:00,81.34,81.43,81.32,81.41,14153.0,73.7247,73.8063,73.7066,73.7882,14153.0
2021-09-28 12:25:00,81.42,81.48,81.37,81.37,10342.0,73.7973,73.8516,73.7519,73.7519,10342.0
2021-09-28 12:30:00,81.37,81.37,81.28,81.29,10127.0,73.7519,73.7519,73.6704,73.6794,10127.0
2021-09-28 12:35:00,81.28,81.28,81.13,81.2,6075.0,73.6704,73.6704,73.5344,73.5979,6075.0
2021-09-28 12:40:00,81.19,81.19,81.14,81.16,7921.0,73.5888,73.5888,73.5435,73.5616,7921.0
2021-09-28 12:45:00,81.16,81.17,81.08,81.1,7732.0,73.5616,73.5707,73.4891,73.5072,7732.0
2021-09-28 12:50:00,81.09,81.2,81.04,81.13,4297.0,73.4982,73.5979,73.4528,73.5344,4297.0
2021-09-28 12:55:00,81.1,81.2,81.06,81.06,6777.0,73.5072,73.5979,73.471,73.471,6777.0
2021-09-28 13:00:00,81.07,81.15,80.98,81.13,5649.0,73.48,73.5525,73.3984,73.5344,5649.0
2021-09-28 13:05:00,81.13,81.28,81.06,81.24,6392.0,73.5344,73.6704,73.471,73.6341,6392.0
2021-09-28 13:10:00,81.25,81.26,81.16,81.21,3048.0,73.6432,73.6522,73.5616,73.6069,3048.0
2021-09-28 13:15:00,81.21,81.25,81.19,81.22,6952.0,73.6069,73.6432,73.5888,73.616,6952.0
2021-09-28 13:20:00,81.25,81.25,81.2,81.23,4358.0,73.6432,73.6432,73.5979,73.625,4358.0
2021-09-28 13:25:00,81.24,81.35,81.17,81.18,7684.0,73.6341,73.7338,73.5707,73.5797,7684.0
2021-09-28 13:30:00,81.19,81.21,81.1,81.11,4071.0,73.5888,73.6069,73.5072,73.5163,4071.0
2021-09-28 13:35:00,81.11,81.13,81.09,81.12,5103.0,73.5163,73.5344,73.4982,73.5253,5103.0
2021-09-28 13:40:00,81.14,81.18,80.96,80.96,6681.0,73.5435,73.5797,73.3803,73.3803,6681.0
2021-09-28 13:45:00,80.97,80.97,80.81,80.86,5688.0,73.3894,73.3894,73.2444,73.2897,5688.0
2021-09-28 13:50:00,80.87,80.89,80.82,80.82,3649.0,73.2987,73.3169,73.2534,73.2534,3649.0
2021-09-28 13:55:00,80.84,80.88,80.76,80.86,11117.0,73.2716,73.3078,73.199,73.2897,11117.0
2021-09-28 14:00:00,80.84,80.91,80.81,80.91,7210.0,73.2716,73.335,73.2444,73.335,7210.0
2021-09-28 14:05:00,80.92,80.97,80.9,80.94,5826.0,73.3441,73.3894,73.3259,73.3622,5826.0
2021-09-28 14:10:00,80.93,80.93,80.72,80.72,14789.0,73.3531,73.3531,73.1628,73.1628,14789.0
2021-09-28 14:15:00,80.75,80.88,80.75,80.87,28772.0,73.19,73.3078,73.19,73.2987,28772.0
2021-09-28 14:20:00,80.9,80.92,80.82,80.88,12946.0,73.3259,73.3441,73.2534,73.3078,12946.0
2021-09-28 14:25:00,80.87,80.89,80.79,80.87,16187.0,73.2987,73.3169,73.2262,73.2987,16187.0
2021-09-28 14:30:00,80.87,80.87,80.73,80.73,12627.0,73.2987,73.2987,73.1719,73.1719,12627.0
2021-09-28 14:35:00,80.72,80.73,80.62,80.66,10421.0,73.1628,73.1719,73.0722,73.1084,10421.0
2021-09-28 14:40:00,80.67,80.82,80.66,80.82,10456.0,73.1175,73.2534,73.1084,73.2534,10456.0
2021-09-28 14:45:00,80.84,80.97,80.84,80.89,7403.0,73.2716,73.3894,73.2716,73.3169,7403.0
2021-09-28 14:50:00,80.94,80.94,80.8,80.81,7820.0,73.3622,73.3622,73.2353,73.2444,7820.0
2021-09-28 14:55:00,80.82,80.92,80.79,80.8,15473.0,73.2534,73.3441,73.2262,73.2353,15473.0
2021-09-28 15:00:00,80.79,80.87,80.74,80.75,24138.0,73.2262,73.2987,73.1809,73.19,24138.0
2021-09-28 15:05:00,80.75,80.92,80.73,80.86,9296.0,73.19,73.3441,73.1719,73.2897,9296.0
2021-09-28 15:10:00,80.85,80.89,80.8,80.82,10654.0,73.2806,73.3169,73.2353,73.2534,10654.0
2021-09-28 15:15:00,80.82,80.86,80.75,80.78,20182.0,73.2534,73.2897,73.19,73.2172,20182.0
2021-09-28 15:20:00,80.79,80.83,80.65,80.65,11766.0,73.2262,73.2625,73.0993,73.0993,11766.0
2021-09-28 15:25:00,80.65,80.69,80.58,80.58,13211.0,73.0993,73.1356,73.0359,73.0359,13211.0
2021-09-28 15:30:00,80.57,80.69,80.54,80.64,26109.0,73.0268,73.1356,72.9996,73.0903,26109.0
2021-09-28 15:35:00,80.64,80.85,80.6,80.74,14536.0,73.0903,73.2806,73.054,73.1809,14536.0
2021-09-28 15:40:00,80.74,80.92,80.73,80.82,22102.0,73.1809,73.3441,73.1719,73.2534,22102.0
2021-09-28 15:45:00,80.81,80.92,80.66,80.67,25781.0,73.2444,73.3441,73.1084,73.1175,25781.0
2021-09-28 15:50:00,80.64,80.67,80.51,80.63,41322.0,73.0903,73.1175,72.9725,73.0812,41322.0
2021-09-28 15:55:00,80.64,80.74,80.57,80.71,84340.0,73.0903,73.1809,73.0268,73.1537,84340.0
2021-09-29 09:30:00,80.7,80.83,80.23,80.24,17343.0,73.1447,73.2625,72.7187,72.7277,17343.0
2021-09-29 09:35:00,80.24,80.36,80.14,80.36,4845.0,72.7277,72.8365,72.6371,72.8365,4845.0
2021-09-29 09:40:00,80.4,80.61,80.4,80.49,2145.0,72.8728,73.0631,72.8728,72.9543,2145.0
2021-09-29 09:45:00,80.39,80.52,80.34,80.37,2804.0,72.8637,72.9815,72.8184,72.8456,2804.0
2021-09-29 09:50:00,80.42,80.77,80.39,80.65,3671.0,72.8909,73.2081,72.8637,73.0993,3671.0
2021-09-29 09:55:00,80.71,80.74,80.56,80.68,6577.0,73.1537,73.1809,73.0178,73.1265,6577.0
2021-09-29 10:00:00,80.74,80.93,80.68,80.71,17495.0,73.1809,73.3531,73.1265,73.1537,17495.0
2021-09-29 10:05:00,80.77,81.09,80.77,81.06,12145.0,73.2081,73.4982,73.2081,73.471,12145.0
2021-09-29 10:10:00,81.1,81.11,81.02,81.1,8948.0,73.5072,73.5163,73.4347,73.5072,8948.0
2021-09-29 10:15:00,81.14,81.18,81.04,81.15,8529.0,73.5435,73.5797,73.4528,73.5525,8529.0
2021-09-29 10:20:00,81.15,81.26,81.15,81.2,7100.0,73.5525,73.6522,73.5525,73.5979,7100.0
2021-09-29 10:25:00,81.2,81.24,81.15,81.17,8025.0,73.5979,73.6341,73.5525,73.5707,8025.0
2021-09-29 10:30:00,81.15,81.25,80.99,81.23,30403.0,73.5525,73.6432,73.4075,73.625,30403.0
2021-09-29 10:35:00,81.22,81.34,81.15,81.21,9428.0,73.616,73.7247,73.5525,73.6069,9428.0
2021-09-29 10:40:00,81.23,81.43,81.23,81.41,13053.0,73.625,73.8063,73.625,73.7882,13053.0
2021-09-29 10:45:00,81.42,81.56,81.38,81.52,18245.0,73.7973,73.9241,73.761,73.8879,18245.0
2021-09-29 10:50:00,81.54,81.54,81.29,81.4,19011.0,73.906,73.906,73.6794,73.7791,19011.0
2021-09-29 10:55:00,81.37,81.51,81.37,81.44,12416.0,73.7519,73.8788,73.7519,73.8154,12416.0
2021-09-29 11:00:00,81.45,81.47,81.33,81.35,12951.0,73.8244,73.8426,73.7157,73.7338,12951.0
2021-09-29 11:05:00,81.37,81.56,81.36,81.49,11786.0,73.7519,73.9241,73.7429,73.8607,11786.0
2021-09-29 11:10:00,81.48,81.51,81.4,81.47,3908.0,73.8516,73.8788,73.7791,73.8426,3908.0
2021-09-29 11:15:00,81.5,81.53,81.48,81.53,3471.0,73.8698,73.897,73.8516,73.897,3471.0
2021-09-29 11:20:00,81.56,81.6,81.53,81.6,4882.0,73.9241,73.9604,73.897,73.9604,4882.0
2021-09-29 11:25:00,81.61,81.61,81.51,81.55,5337.0,73.9695,73.9695,73.8788,73.9151,5337.0
2021-09-29 11:30:00,81.57,81.62,81.52,81.59,4126.0,73.9332,73.9785,73.8879,73.9513,4126.0
2021-09-29 11:35:00,81.57,81.58,81.46,81.47,6864.0,73.9332,73.9423,73.8335,73.8426,6864.0
2021-09-29 11:40:00,81.45,81.49,81.38,81.43,5756.0,73.8244,73.8607,73.761,73.8063,5756.0
2021-09-29 11:45:00,81.44,81.51,81.4,81.49,3025.0,73.8154,73.8788,73.7791,73.8607,3025.0
2021-09-29 11:50:00,81.55,81.59,81.53,81.53,5016.0,73.9151,73.9513,73.897,73.897,5016.0
2021-09-29 11:55:00,81.56,81.62,81.52,81.54,5424.0,73.9241,73.9785,73.8879,73.906,5424.0
2021-09-29 12:00:00,81.57,81.63,81.53,81.55,4135.0,73.9332,73.9876,73.897,73.9151,4135.0
2021-09-29 12:05:00,81.58,81.62,81.49,81.57,5834.0,73.9423,73.9785,73.8607,73.9332,5834.0
2021-09-29 12:10:00,81.56,81.56,81.48,81.52,6304.0,73.9241,73.9241,73.8516,73.8879,6304.0
2021-09-29 12:15:00,81.52,81.53,81.45,81.53,3945.0,73.8879,73.897,73.8244,73.897,3945.0
2021-09-29 12:20:00,81.56,81.56,81.42,81.43,6995.0,73.9241,73.9241,73.7973,73.8063,6995.0
2021-09-29 12:25:00,81.42,81.54,81.41,81.49,6100.0,73.7973,73.906,73.7882,73.8607,6100.0
2021-09-29 12:30:00,81.51,81.56,81.51,81.52,9886.0,73.8788,73.9241,73.8788,73.8879,9886.0
2021-09-29 12:35:00,81.5,81.5,81.39,81.44,8448.0,73.8698,73.8698,73.7701,73.8154,8448.0
2021-09-29 12:40:00,81.41,81.48,81.4,81.45,4220.0,73.7882,73.8516,73.7791,73.8244,4220.0
2021-09-29 12:45:00,81.45,81.45,81.37,81.4,5898.0,73.8244,73.8244,73.7519,73.7791,5898.0
2021-09-29 12:50:00,81.39,81.53,81.39,81.5,5056.0,73.7701,73.897,73.7701,73.8698,5056.0
2021-09-29 12:55:00,81.51,81.59,81.48,81.51,4710.0,73.8788,73.9513,73.8516,73.8788,4710.0
2021-09-29 13:00:00,81.5,81.55,81.47,81.49,4629.0,73.8698,73.9151,73.8426,73.8607,4629.0
2021-09-29 13:05:00,81.51,81.53,81.43,81.49,11615.0,73.8788,73.897,73.8063,73.8607,11615.0
2021-09-29 13:10:00,81.5,81.54,81.48,81.49,4744.0,73.8698,73.906,73.8516,73.8607,4744.0
2021-09-29 13:15:00,81.49,81.58,81.47,81.57,7307.0,73.8607,73.9423,73.8426,73.9332,7307.0
2021-09-29 13:20:00,81.58,81.63,81.54,81.55,5103.0,73.9423,73.9876,73.906,73.9151,5103.0
2021-09-29 13:25:00,81.53,81.57,81.52,81.53,3635.0,73.897,73.9332,73.8879,73.897,3635.0
2021-09-29 13:30:00,81.51,81.53,81.46,81.53,4781.0,73.8788,73.897,73.8335,73.897,4781.0
2021-09-29 13:35:00,81.51,81.55,81.47,81.51,5258.0,73.8788,73.9151,73.8426,73.8788,5258.0
2021-09-29 13:40:00,81.52,81.52,81.41,81.52,8591.0,73.8879,73.8879,73.7882,73.8879,8591.0
2021-09-29 13:45:00,81.49,81.56,81.45,81.45,6730.0,73.8607,73.9241,73.8244,73.8244,6730.0
2021-09-29 13:50:00,81.45,81.5,81.37,81.43,5270.0,73.8244,73.8698,73.7519,73.8063,5270.0
2021-09-29 13:55:00,81.44,81.44,81.39,81.42,7963.0,73.8154,73.8154,73.7701,73.7973,7963.0
2021-09-29 14:00:00,81.41,81.53,81.37,81.52,5898.0,73.7882,73.897,73.7519,73.8879,5898.0
2021-09-29 14:05:00,81.5,81.56,81.48,81.53,6652.0,73.8698,73.9241,73.8516,73.897,6652.0
2021-09-29 14:10:00,81.54,81.73,81.54,81.7,11028.0,73.906,74.0782,73.906,74.051,11028.0
2021-09-29 14:15:00,81.7,81.75,81.68,81.72,9919.0,74.051,74.0964,74.0329,74.0692,9919.0
2021-09-29 14:20:00,81.73,81.73,81.66,81.69,7735.0,74.0782,74.0782,74.0148,74.042,7735.0
2021-09-29 14:25:00,81.69,81.71,81.65,81.66,7846.0,74.042,74.0601,74.0057,74.0148,7846.0
2021-09-29 14:30:00,81.65,81.74,81.65,81.73,11468.0,74.0057,74.0873,74.0057,74.0782,11468.0
2021-09-29 14:35:00,81.73,81.76,81.71,81.71,17753.0,74.0782,74.1054,74.0601,74.0601,17753.0
2021-09-29 14:40:00,81.67,81.7,81.64,81.66,11531.0,74.0238,74.051,73.9967,74.0148,11531.0
2021-09-29 14:45:00,81.66,81.68,81.54,81.56,11930.0,74.0148,74.0329,73.906,73.9241,11930.0
2021-09-29 14:50:00,81.56,81.58,81.49,81.57,10530.0,73.9241,73.9423,73.8607,73.9332,10530.0
2021-09-29 14:55:00,81.57,81.57,81.51,81.51,7851.0,73.9332,73.9332,73.8788,73.8788,7851.0
2021-09-29 15:00:00,81.51,81.54,81.37,81.37,11128.0,73.8788,73.906,73.7519,73.7519,11128.0
2021-09-29 15:05:00,81.38,81.44,81.37,81.38,8349.0,73.761,73.8154,73.7519,73.761,8349.0
2021-09-29 15:10:00,81.39,81.41,81.34,81.4,7621.0,73.7701,73.7882,73.7247,73.7791,7621.0
2021-09-29 15:15:00,81.38,81.48,81.37,81.39,14536.0,73.761,73.8516,73.7519,73.7701,14536.0
2021-09-29 15:20:00,81.4,81.45,81.37,81.4,7235.0,73.7791,73.8244,73.7519,73.7791,7235.0
2021-09-29 15:25:00,81.4,81.44,81.39,81.39,9324.0,73.7791,73.8154,73.7701,73.7701,9324.0
2021-09-29 15:30:00,81.4,81.45,81.37,81.41,13489.0,73.7791,73.8244,73.7519,73.7882,13489.0
2021-09-29 15:35:00,81.42,81.42,81.29,81.34,13296.0,73.7973,73.7973,73.6794,73.7247,13296.0
2021-09-29 15:40:00,81.34,81.35,81.27,81.28,20201.0,73.7247,73.7338,73.6613,73.6704,20201.0
2021-09-29 15:45:00,81.25,81.3,81.16,81.22,27229.0,73.6432,73.6885,73.5616,73.616,27229.0
2021-09-29 15:50:00,81.21,81.22,81.05,81.05,57582.0,73.6069,73.616,73.4619,73.4619,57582.0
2021-09-29 15:55:00,81.06,81.11,80.9,80.93,236282.0,73.471,73.5163,73.3259,73.3531,236282.0
2021-09-30 09:30:00,80.98,80.98,80.02,80.1,26732.0,73.8379,73.8379,72.9626,73.0355,26732.0
2021-09-30 09:35:00,80.02,80.16,79.81,79.99,9266.0,72.9626,73.0902,72.7711,72.9352,9266.0
2021-09-30 09:40:00,79.96,80.18,79.96,80.1,7634.0,72.9079,73.1085,72.9079,73.0355,7634.0
2021-09-30 09:45:00,80.04,80.27,80.04,80.17,14299.0,72.9808,73.1905,72.9808,73.0993,14299.0
2021-09-30 09:50:00,80.17,80.59,80.17,80.59,6204.0,73.0993,73.4823,73.0993,73.4823,6204.0
2021-09-30 09:55:00,80.58,80.59,80.15,80.15,6118.0,73.4732,73.4823,73.0811,73.0811,6118.0
2021-09-30 10:00:00,80.13,80.13,79.92,79.95,7351.0,73.0629,73.0629,72.8714,72.8987,7351.0
2021-09-30 10:05:00,79.96,79.96,79.71,79.82,7068.0,72.9079,72.9079,72.6799,72.7802,7068.0
2021-09-30 10:10:00,79.85,79.95,79.78,79.86,18871.0,72.8076,72.8987,72.7437,72.8167,18871.0
2021-09-30 10:15:00,79.86,80.1,79.86,80.09,10333.0,72.8167,73.0355,72.8167,73.0264,10333.0
2021-09-30 10:20:00,80.09,80.17,79.94,79.94,13983.0,73.0264,73.0993,72.8896,72.8896,13983.0
2021-09-30 10:25:00,79.94,80.08,79.93,80.0,12429.0,72.8896,73.0173,72.8805,72.9443,12429.0
2021-09-30 10:30:00,79.98,80.21,79.97,80.15,12908.0,72.9261,73.1358,72.917,73.0811,12908.0
2021-09-30 10:35:00,80.16,80.19,80.1,80.15,5962.0,73.0902,73.1176,73.0355,73.0811,5962.0
2021-09-30 10:40:00,80.16,80.16,79.88,79.92,10803.0,73.0902,73.0902,72.8349,72.8714,10803.0
2021-09-30 10:45:00,79.89,79.9,79.78,79.84,6559.0,72.844,72.8532,72.7437,72.7984,6559.0
2021-09-30 10:50:00,79.84,80.0,79.82,79.88,5680.0,72.7984,72.9443,72.7802,72.8349,5680.0
2021-09-30 10:55:00,79.86,79.89,79.76,79.89,6999.0,72.8167,72.844,72.7255,72.844,6999.0
2021-09-30 11:00:00,79.87,79.9,79.77,79.77,9122.0,72.8258,72.8532,72.7346,72.7346,9122.0
2021-09-30 11:05:00,79.77,79.82,79.71,79.81,8330.0,72.7346,72.7802,72.6799,72.7711,8330.0
2021-09-30 11:10:00,79.81,79.81,79.74,79.78,4371.0,72.7711,72.7711,72.7073,72.7437,4371.0
2021-09-30 11:15:00,79.8,79.9,79.77,79.77,13597.0,72.762,72.8532,72.7346,72.7346,13597.0
2021-09-30 11:20:00,79.76,79.76,79.63,79.63,6043.0,72.7255,72.7255,72.607,72.607,6043.0
2021-09-30 11:25:00,79.66,79.68,79.51,79.63,13518.0,72.6343,72.6526,72.4976,72.607,13518.0
2021-09-30 11:30:00,79.61,79.64,79.52,79.52,22838.0,72.5887,72.6161,72.5067,72.5067,22838.0
2021-09-30 11:35:00,79.5,79.59,79.38,79.44,17220.0,72.4884,72.5705,72.379,72.4337,17220.0
2021-09-30 11:40:00,79.42,79.44,79.2,79.3,35940.0,72.4155,72.4337,72.2149,72.3061,35940.0
2021-09-30 11:45:00,79.3,79.3,79.03,79.09,15154.0,72.3061,72.3061,72.0599,72.1146,15154.0
2021-09-30 11:50:00,79.11,79.2,79.07,79.15,14250.0,72.1328,72.2149,72.0964,72.1693,14250.0
2021-09-30 11:55:00,79.14,79.33,79.12,79.23,16603.0,72.1602,72.3334,72.1419,72.2422,16603.0
2021-09-30 12:00:00,79.23,79.37,79.21,79.29,16416.0,72.2422,72.3699,72.224,72.297,16416.0
2021-09-30 12:05:00,79.3,79.3,78.95,78.97,14274.0,72.3061,72.3061,71.9869,72.0052,14274.0
2021-09-30 12:10:00,78.99,79.01,78.8,78.97,26914.0,72.0234,72.0417,71.8502,72.0052,26914.0
2021-09-30 12:15:00,78.97,79.09,78.97,79.04,21436.0,72.0052,72.1146,72.0052,72.069,21436.0
2021-09-30 12:20:00,79.05,79.09,78.92,78.96,17121.0,72.0781,72.1146,71.9596,71.9961,17121.0
2021-09-30 12:25:00,79.0,79.14,78.99,79.08,22652.0,72.0325,72.1602,72.0234,72.1055,22652.0
2021-09-30 12:30:00,79.07,79.08,78.95,79.02,11305.0,72.0964,72.1055,71.9869,72.0508,11305.0
2021-09-30 12:35:00,79.05,79.16,79.05,79.12,5236.0,72.0781,72.1784,72.0781,72.1419,5236.0
2021-09-30 12:40:00,79.12,79.14,79.01,79.03,9039.0,72.1419,72.1602,72.0417,72.0599,9039.0
2021-09-30 12:45:00,79.03,79.18,79.0,79.15,11612.0,72.0599,72.1967,72.0325,72.1693,11612.0
2021-09-30 12:50:00,79.15,79.18,78.94,79.04,10753.0,72.1693,72.1967,71.9778,72.069,10753.0
2021-09-30 12:55:00,79.06,79.07,79.0,79.04,10376.0,72.0872,72.0964,72.0325,72.069,10376.0
2021-09-30 13:00:00,79.06,79.13,78.96,79.13,4835.0,72.0872,72.1511,71.9961,72.1511,4835.0
2021-09-30 13:05:00,79.12,79.15,79.08,79.15,5391.0,72.1419,72.1693,72.1055,72.1693,5391.0
2021-09-30 13:10:00,79.14,79.19,79.1,79.14,9142.0,72.1602,72.2058,72.1237,72.1602,9142.0
2021-09-30 13:15:00,79.14,79.2,79.02,79.09,22768.0,72.1602,72.2149,72.0508,72.1146,22768.0
2021-09-30 13:20:00,79.09,79.11,78.77,78.81,19449.0,72.1146,72.1328,71.8228,71.8593,19449.0
2021-09-30 13:25:00,78.83,78.92,78.81,78.81,17183.0,71.8775,71.9596,71.8593,71.8593,17183.0
2021-09-30 13:30:00,78.77,78.77,78.41,78.46,9119.0,71.8228,71.8228,71.4946,71.5402,9119.0
2021-09-30 13:35:00,78.44,78.62,78.44,78.55,5472.0,71.5219,71.686,71.5219,71.6222,5472.0
2021-09-30 13:40:00,78.57,78.73,78.57,78.73,10018.0,71.6405,71.7863,71.6405,71.7863,10018.0
2021-09-30 13:45:00,78.73,78.84,78.7,78.84,13516.0,71.7863,71.8866,71.759,71.8866,13516.0
2021-09-30 13:50:00,78.86,78.92,78.8,78.82,17999.0,71.9049,71.9596,71.8502,71.8684,17999.0
2021-09-30 13:55:00,78.78,78.91,78.77,78.91,23645.0,71.8319,71.9505,71.8228,71.9505,23645.0
2021-09-30 14:00:00,78.91,79.02,78.91,78.98,10787.0,71.9505,72.0508,71.9505,72.0143,10787.0
2021-09-30 14:05:00,78.97,79.12,78.97,79.1,8074.0,72.0052,72.1419,72.0052,72.1237,8074.0
2021-09-30 14:10:00,79.05,79.09,78.98,79.06,5951.0,72.0781,72.1146,72.0143,72.0872,5951.0
2021-09-30 14:15:00,79.04,79.06,78.85,78.85,5522.0,72.069,72.0872,71.8958,71.8958,5522.0
2021-09-30 14:20:00,78.83,78.89,78.8,78.88,10751.0,71.8775,71.9322,71.8502,71.9231,10751.0
2021-09-30 14:25:00,78.87,78.91,78.82,78.9,5852.0,71.914,71.9505,71.8684,71.9414,5852.0
2021-09-30 14:30:00,78.94,79.17,78.94,79.17,8036.0,71.9778,72.1875,71.9778,72.1875,8036.0
2021-09-30 14:35:00,79.15,79.2,79.11,79.2,9115.0,72.1693,72.2149,72.1328,72.2149,9115.0
2021-09-30 14:40:00,79.19,79.37,79.18,79.34,8413.0,72.2058,72.3699,72.1967,72.3425,8413.0
2021-09-30 14:45:00,79.34,79.43,79.34,79.42,9760.0,72.3425,72.4246,72.3425,72.4155,9760.0
2021-09-30 14:50:00,79.44,79.52,79.32,79.32,14443.0,72.4337,72.5067,72.3243,72.3243,14443.0
2021-09-30 14:55:00,79.33,79.33,79.2,79.21,22232.0,72.3334,72.3334,72.2149,72.224,22232.0
2021-09-30 15:00:00,79.21,79.27,79.14,79.18,11338.0,72.224,72.2787,72.1602,72.1967,11338.0
2021-09-30 15:05:00,79.17,79.3,79.17,79.23,8436.0,72.1875,72.3061,72.1875,72.2422,8436.0
2021-09-30 15:10:00,79.25,79.39,79.25,79.32,10651.0,72.2605,72.3881,72.2605,72.3243,10651.0
2021-09-30 15:15:00,79.34,79.44,79.33,79.42,14769.0,72.3425,72.4337,72.3334,72.4155,14769.0
2021-09-30 15:20:00,79.42,79.42,79.15,79.17,37873.0,72.4155,72.4155,72.1693,72.1875,37873.0
2021-09-30 15:25:00,79.13,79.26,79.13,79.15,13817.0,72.1511,72.2696,72.1511,72.1693,13817.0
2021-09-30 15:30:00,79.13,79.31,79.11,79.27,19807.0,72.1511,72.3152,72.1328,72.2787,19807.0
2021-09-30 15:35:00,79.27,79.3,79.1,79.13,27563.0,72.2787,72.3061,72.1237,72.1511,27563.0
2021-09-30 15:40:00,79.13,79.19,79.02,79.04,22676.0,72.1511,72.2058,72.0508,72.069,22676.0
2021-09-30 15:45:00,79.04,79.04,78.87,78.88,34552.0,72.069,72.069,71.914,71.9231,34552.0
2021-09-30 15:50:00,78.75,78.92,78.65,78.89,141404.0,71.8046,71.9596,71.7134,71.9322,141404.0
2021-09-30 15:55:00,78.88,78.89,78.48,78.48,284408.0,71.9231,71.9322,71.5584,71.5584,284408.0
2021-10-01 09:30:00,78.89,79.31,78.89,79.02,17981.0,71.9322,72.3152,71.9322,72.0508,17981.0
2021-10-01 09:35:00,79.03,79.2,78.99,79.2,4931.0,72.0599,72.2149,72.0234,72.2149,4931.0
2021-10-01 09:40:00,79.19,79.25,79.02,79.14,10868.0,72.2058,72.2605,72.0508,72.1602,10868.0
2021-10-01 09:45:00,79.1,79.4,79.04,79.32,10639.0,72.1237,72.3973,72.069,72.3243,10639.0
2021-10-01 09:50:00,79.27,79.34,79.06,79.31,6427.0,72.2787,72.3425,72.0872,72.3152,6427.0
2021-10-01 09:55:00,79.3,79.33,79.14,79.28,9041.0,72.3061,72.3334,72.1602,72.2878,9041.0
2021-10-01 10:00:00,79.3,79.88,79.21,79.78,19757.0,72.3061,72.8349,72.224,72.7437,19757.0
2021-10-01 10:05:00,79.76,80.14,79.66,80.05,21049.0,72.7255,73.072,72.6343,72.9899,21049.0
2021-10-01 10:10:00,80.05,80.22,79.97,80.22,18939.0,72.9899,73.1449,72.917,73.1449,18939.0
2021-10-01 10:15:00,80.13,80.13,79.45,79.47,8245.0,73.0629,73.0629,72.4428,72.4611,8245.0
2021-10-01 10:20:00,79.44,79.45,79.02,79.11,12560.0,72.4337,72.4428,72.0508,72.1328,12560.0
2021-10-01 10:25:00,79.11,79.53,79.08,79.53,12208.0,72.1328,72.5158,72.1055,72.5158,12208.0
2021-10-01 10:30:00,79.48,79.54,79.28,79.36,11621.0,72.4702,72.5249,72.2878,72.3608,11621.0
2021-10-01 10:35:00,79.34,79.47,79.24,79.24,10293.0,72.3425,72.4611,72.2514,72.2514,10293.0
2021-10-01 10:40:00,79.27,79.41,79.25,79.33,12987.0,72.2787,72.4064,72.2605,72.3334,12987.0
2021-10-01 10:45:00,79.28,79.37,79.2,79.34,9593.0,72.2878,72.3699,72.2149,72.3425,9593.0
2021-10-01 10:50:00,79.34,79.42,79.29,79.29,10697.0,72.3425,72.4155,72.297,72.297,10697.0
2021-10-01 10:55:00,79.32,79.65,79.31,79.65,9573.0,72.3243,72.6252,72.3152,72.6252,9573.0
2021-10-01 11:00:00,79.65,79.75,79.64,79.68,5753.0,72.6252,72.7164,72.6161,72.6526,5753.0
2021-10-01 11:05:00,79.69,79.69,79.51,79.51,8666.0,72.6617,72.6617,72.4976,72.4976,8666.0
2021-10-01 11:10:00,79.54,79.74,79.4,79.71,19842.0,72.5249,72.7073,72.3973,72.6799,19842.0
2021-10-01 11:15:00,79.71,79.73,79.68,79.72,4944.0,72.6799,72.6981,72.6526,72.689,4944.0
2021-10-01 11:20:00,79.7,79.8,79.58,79.75,7026.0,72.6708,72.762,72.5614,72.7164,7026.0
2021-10-01 11:25:00,79.79,79.88,79.78,79.84,13695.0,72.7529,72.8349,72.7437,72.7984,13695.0
2021-10-01 11:30:00,79.85,79.95,79.81,79.95,6070.0,72.8076,72.8987,72.7711,72.8987,6070.0
2021-10-01 11:35:00,79.91,80.0,79.87,79.98,10658.0,72.8623,72.9443,72.8258,72.9261,10658.0
2021-10-01 11:40:00,80.01,80.08,79.95,79.99,7852.0,72.9535,73.0173,72.8987,72.9352,7852.0
2021-10-01 11:45:00,79.98,80.06,79.92,79.94,8281.0,72.9261,72.999,72.8714,72.8896,8281.0
2021-10-01 11:50:00,79.94,80.08,79.86,80.04,11096.0,72.8896,73.0173,72.8167,72.9808,11096.0
2021-10-01 11:55:00,80.03,80.09,79.93,80.03,9343.0,72.9717,73.0264,72.8805,72.9717,9343.0
2021-10-01 12:00:00,80.06,80.2,80.06,80.1,8686.0,72.999,73.1267,72.999,73.0355,8686.0
2021-10-01 12:05:00,80.15,80.24,80.09,80.22,9805.0,73.0811,73.1632,73.0264,73.1449,9805.0
2021-10-01 12:10:00,80.2,80.26,80.17,80.2,15889.0,73.1267,73.1814,73.0993,73.1267,15889.0
2021-10-01 12:15:00,80.25,80.33,80.23,80.3,8834.0,73.1723,73.2452,73.1541,73.2179,8834.0
2021-10-01 12:20:00,80.34,80.42,80.28,80.4,5246.0,73.2544,73.3273,73.1996,73.3091,5246.0
2021-10-01 12:25:00,80.38,80.41,80.32,80.36,11185.0,73.2908,73.3182,73.2361,73.2726,11185.0
2021-10-01 12:30:00,80.37,80.44,80.34,80.38,4038.0,73.2817,73.3455,73.2544,73.2908,4038.0
2021-10-01 12:35:00,80.4,80.45,80.38,80.39,8620.0,73.3091,73.3546,73.2908,73.2999,8620.0
2021-10-01 12:40:00,80.4,80.48,80.39,80.44,8020.0,73.3091,73.382,73.2999,73.3455,8020.0
2021-10-01 12:45:00,80.46,80.48,80.43,80.43,3614.0,73.3638,73.382,73.3364,73.3364,3614.0
2021-10-01 12:50:00,80.42,80.51,80.36,80.51,6380.0,73.3273,73.4094,73.2726,73.4094,6380.0
2021-10-01 12:55:00,80.49,80.53,80.42,80.44,10620.0,73.3911,73.4276,73.3273,73.3455,10620.0
2021-10-01 13:00:00,80.41,80.47,80.33,80.47,5618.0,73.3182,73.3729,73.2452,73.3729,5618.0
2021-10-01 13:05:00,80.45,80.51,80.42,80.5,12918.0,73.3546,73.4094,73.3273,73.4002,12918.0
2021-10-01 13:10:00,80.54,80.6,80.52,80.55,5577.0,73.4367,73.4914,73.4185,73.4458,5577.0
2021-10-01 13:15:00,80.54,80.6,80.54,80.57,3208.0,73.4367,73.4914,73.4367,73.4641,3208.0
2021-10-01 13:20:00,80.59,80.6,80.53,80.56,7471.0,73.4823,73.4914,73.4276,73.4549,7471.0
2021-10-01 13:25:00,80.54,80.57,80.5,80.5,9171.0,73.4367,73.4641,73.4002,73.4002,9171.0
2021-10-01 13:30:00,80.51,80.56,80.49,80.56,5625.0,73.4094,73.4549,73.3911,73.4549,5625.0
2021-10-01 13:35:00,80.55,80.57,80.52,80.57,6528.0,73.4458,73.4641,73.4185,73.4641,6528.0
2021-10-01 13:40:00,80.56,80.75,80.56,80.73,11648.0,73.4549,73.6282,73.4549,73.61,11648.0
2021-10-01 13:45:00,80.72,80.86,80.68,80.86,5990.0,73.6008,73.7285,73.5644,73.7285,5990.0
2021-10-01 13:50:00,80.88,80.88,80.77,80.85,8448.0,73.7467,73.7467,73.6464,73.7194,8448.0
2021-10-01 13:55:00,80.86,80.87,80.79,80.81,5368.0,73.7285,73.7376,73.6647,73.6829,5368.0
2021-10-01 14:00:00,80.83,80.91,80.8,80.91,7427.0,73.7011,73.7741,73.6738,73.7741,7427.0
2021-10-01 14:05:00,80.91,80.95,80.88,80.88,11467.0,73.7741,73.8106,73.7467,73.7467,11467.0
2021-10-01 14:10:00,80.86,80.9,80.85,80.9,5953.0,73.7285,73.765,73.7194,73.765,5953.0
2021-10-01 14:15:00,80.92,80.97,80.91,80.95,5718.0,73.7832,73.8288,73.7741,73.8106,5718.0
2021-10-01 14:20:00,80.95,81.02,80.95,81.02,6398.0,73.8106,73.8744,73.8106,73.8744,6398.0
2021-10-01 14:25:00,81.01,81.09,81.01,81.03,5694.0,73.8653,73.9382,73.8653,73.8835,5694.0
2021-10-01 14:30:00,81.04,81.14,80.96,81.11,22104.0,73.8926,73.9838,73.8197,73.9564,22104.0
2021-10-01 14:35:00,81.12,81.12,81.07,81.1,6719.0,73.9656,73.9656,73.92,73.9473,6719.0
2021-10-01 14:40:00,81.09,81.11,80.99,80.99,14830.0,73.9382,73.9564,73.847,73.847,14830.0
2021-10-01 14:45:00,80.99,81.09,80.99,81.09,7371.0,73.847,73.9382,73.847,73.9382,7371.0
2021-10-01 14:50:00,81.09,81.13,81.01,81.11,13814.0,73.9382,73.9747,73.8653,73.9564,13814.0
2021-10-01 14:55:00,81.11,81.15,81.1,81.13,5974.0,73.9564,73.9929,73.9473,73.9747,5974.0
2021-10-01 15:00:00,81.15,81.26,81.14,81.23,11713.0,73.9929,74.0932,73.9838,74.0659,11713.0
2021-10-01 15:05:00,81.25,81.27,81.22,81.25,4987.0,74.0841,74.1023,74.0567,74.0841,4987.0
2021-10-01 15:10:00,81.25,81.32,81.24,81.32,8492.0,74.0841,74.1479,74.075,74.1479,8492.0
2021-10-01 15:15:00,81.33,81.39,81.22,81.26,7084.0,74.157,74.2117,74.0567,74.0932,7084.0
2021-10-01 15:20:00,81.26,81.44,81.26,81.36,12378.0,74.0932,74.2573,74.0932,74.1844,12378.0
2021-10-01 15:25:00,81.36,81.36,81.22,81.25,11237.0,74.1844,74.1844,74.0567,74.0841,11237.0
2021-10-01 15:30:00,81.24,81.24,81.0,81.08,14352.0,74.075,74.075,73.8561,73.9291,14352.0
2021-10-01 15:35:00,81.04,81.05,80.96,80.97,22034.0,73.8926,73.9017,73.8197,73.8288,22034.0
2021-10-01 15:40:00,80.98,81.03,80.9,81.0,20471.0,73.8379,73.8835,73.765,73.8561,20471.0
2021-10-01 15:45:00,80.99,81.0,80.83,80.91,22997.0,73.847,73.8561,73.7011,73.7741,22997.0
2021-10-01 15:50:00,80.92,81.09,80.9,80.99,55304.0,73.7832,73.9382,73.765,73.847,55304.0
2021-10-01 15:55:00,80.98,80.99,80.79,80.83,147254.0,73.8379,73.847,73.6647,73.7011,147254.0
2021-10-04 09:30:00,80.72,80.96,80.46,80.89,25161.0,73.6008,73.8197,73.3638,73.7558,25161.0
2021-10-04 09:35:00,80.78,81.16,80.6,80.97,5655.0,73.6555,74.002,73.4914,73.8288,5655.0
2021-10-04 09:40:00,80.86,81.36,80.79,81.3,6238.0,73.7285,74.1844,73.6647,74.1297,6238.0
2021-10-04 09:45:00,81.37,81.37,81.13,81.17,25198.0,74.1935,74.1935,73.9747,74.0111,25198.0
2021-10-04 09:50:00,81.2,81.49,81.11,81.25,67061.0,74.0385,74.3029,73.9564,74.0841,67061.0
2021-10-04 09:55:00,81.27,81.5,81.27,81.38,17728.0,74.1023,74.312,74.1023,74.2026,17728.0
2021-10-04 10:00:00,81.38,81.43,80.99,81.06,33554.0,74.2026,74.2482,73.847,73.9108,33554.0
2021-10-04 10:05:00,81.06,81.21,80.95,81.21,16210.0,73.9108,74.0476,73.8106,74.0476,16210.0
2021-10-04 10:10:00,81.19,81.22,81.08,81.1,14928.0,74.0294,74.0567,73.9291,73.9473,14928.0
2021-10-04 10:15:00,81.1,81.17,80.99,81.04,21110.0,73.9473,74.0111,73.847,73.8926,21110.0
2021-10-04 10:20:00,81.04,81.11,80.93,80.98,32059.0,73.8926,73.9564,73.7923,73.8379,32059.0
2021-10-04 10:25:00,80.95,81.03,80.82,80.88,35590.0,73.8106,73.8835,73.692,73.7467,35590.0
2021-10-04 10:30:00,80.88,80.97,80.83,80.86,25545.0,73.7467,73.8288,73.7011,73.7285,25545.0
2021-10-04 10:35:00,80.85,80.85,80.53,80.59,36471.0,73.7194,73.7194,73.4276,73.4823,36471.0
2021-10-04 10:40:00,80.59,80.96,80.53,80.82,36863.0,73.4823,73.8197,73.4276,73.692,36863.0
2021-10-04 10:45:00,80.82,80.91,80.76,80.87,22050.0,73.692,73.7741,73.6373,73.7376,22050.0
2021-10-04 10:50:00,80.89,80.97,80.57,80.65,72934.0,73.7558,73.8288,73.4641,73.537,72934.0
2021-10-04 10:55:00,80.69,80.85,80.54,80.77,24336.0,73.5735,73.7194,73.4367,73.6464,24336.0
2021-10-04 11:00:00,80.82,80.82,80.64,80.69,19424.0,73.692,73.692,73.5279,73.5735,19424.0
2021-10-04 11:05:00,80.64,80.93,80.63,80.92,5812.0,73.5279,73.7923,73.5188,73.7832,5812.0
2021-10-04 11:10:00,80.94,81.19,80.92,81.12,8409.0,73.8014,74.0294,73.7832,73.9656,8409.0
2021-10-04 11:15:00,81.12,81.14,80.97,80.98,9891.0,73.9656,73.9838,73.8288,73.8379,9891.0
2021-10-04 11:20:00,81.02,81.02,80.87,80.94,14608.0,73.8744,73.8744,73.7376,73.8014,14608.0
2021-10-04 11:25:00,80.94,81.03,80.88,81.01,19210.0,73.8014,73.8835,73.7467,73.8653,19210.0
2021-10-04 11:30:00,80.98,81.1,80.95,81.03,18147.0,73.8379,73.9473,73.8106,73.8835,18147.0
2021-10-04 11:35:00,81.01,81.11,80.84,80.9,21496.0,73.8653,73.9564,73.7103,73.765,21496.0
2021-10-04 11:40:00,80.9,81.1,80.89,81.1,12075.0,73.765,73.9473,73.7558,73.9473,12075.0
2021-10-04 11:45:00,81.1,81.11,81.02,81.07,13945.0,73.9473,73.9564,73.8744,73.92,13945.0
2021-10-04 11:50:00,81.04,81.13,81.03,81.13,22624.0,73.8926,73.9747,73.8835,73.9747,22624.0
2021-10-04 11:55:00,81.11,81.31,81.07,81.26,19216.0,73.9564,74.1388,73.92,74.0932,19216.0
2021-10-04 12:00:00,81.22,81.29,81.12,81.12,8626.0,74.0567,74.1206,73.9656,73.9656,8626.0
2021-10-04 12:05:00,81.11,81.18,81.09,81.15,9079.0,73.9564,74.0203,73.9382,73.9929,9079.0
2021-10-04 12:10:00,81.15,81.16,81.04,81.05,3952.0,73.9929,74.002,73.8926,73.9017,3952.0
2021-10-04 12:15:00,81.04,81.09,81.04,81.04,3886.0,73.8926,73.9382,73.8926,73.8926,3886.0
2021-10-04 12:20:00,81.04,81.04,80.82,80.83,5304.0,73.8926,73.8926,73.692,73.7011,5304.0
2021-10-04 12:25:00,80.8,80.83,80.76,80.78,7430.0,73.6738,73.7011,73.6373,73.6555,7430.0
2021-10-04 12:30:00,80.78,80.85,80.76,80.76,3024.0,73.6555,73.7194,73.6373,73.6373,3024.0
2021-10-04 12:35:00,80.77,80.78,80.7,80.72,13080.0,73.6464,73.6555,73.5826,73.6008,13080.0
2021-10-04 12:40:00,80.71,80.72,80.66,80.7,13415.0,73.5917,73.6008,73.5461,73.5826,13415.0
2021-10-04 12:45:00,80.72,80.84,80.68,80.84,7057.0,73.6008,73.7103,73.5644,73.7103,7057.0
2021-10-04 12:50:00,80.9,80.92,80.79,80.92,4708.0,73.765,73.7832,73.6647,73.7832,4708.0
2021-10-04 12:55:00,80.95,81.01,80.87,80.87,5563.0,73.8106,73.8653,73.7376,73.7376,5563.0
2021-10-04 13:00:00,80.89,80.89,80.66,80.67,8684.0,73.7558,73.7558,73.5461,73.5552,8684.0
2021-10-04 13:05:00,80.67,80.94,80.66,80.94,12622.0,73.5552,73.8014,73.5461,73.8014,12622.0
2021-10-04 13:10:00,80.94,80.97,80.9,80.91,4879.0,73.8014,73.8288,73.765,73.7741,4879.0
2021-10-04 13:15:00,80.91,80.92,80.88,80.91,6318.0,73.7741,73.7832,73.7467,73.7741,6318.0
2021-10-04 13:20:00,80.88,81.01,80.85,80.97,8789.0,73.7467,73.8653,73.7194,73.8288,8789.0
2021-10-04 13:25:00,80.95,80.98,80.86,80.86,9760.0,73.8106,73.8379,73.7285,73.7285,9760.0
2021-10-04 13:30:00,80.89,81.0,80.89,81.0,7942.0,73.7558,73.8561,73.7558,73.8561,7942.0
2021-10-04 13:35:00,81.0,81.04,80.97,81.04,9635.0,73.8561,73.8926,73.8288,73.8926,9635.0
2021-10-04 13:40:00,81.02,81.02,80.93,81.0,5113.0,73.8744,73.8744,73.7923,73.8561,5113.0
2021-10-04 13:45:00,80.99,81.0,80.9,80.97,5815.0,73.847,73.8561,73.765,73.8288,5815.0
2021-10-04 13:50:00,80.98,80.98,80.9,80.93,4764.0,73.8379,73.8379,73.765,73.7923,4764.0
2021-10-04 13:55:00,80.93,80.95,80.9,80.91,7407.0,73.7923,73.8106,73.765,73.7741,7407.0
2021-10-04 14:00:00,80.9,81.03,80.89,80.94,12265.0,73.765,73.8835,73.7558,73.8014,12265.0
2021-10-04 14:05:00,80.96,81.03,80.89,81.0,4464.0,73.8197,73.8835,73.7558,73.8561,4464.0
2021-10-04 14:10:00,81.0,81.04,80.88,80.93,25418.0,73.8561,73.8926,73.7467,73.7923,25418.0
2021-10-04 14:15:00,80.93,80.97,80.92,80.96,3004.0,73.7923,73.8288,73.7832,73.8197,3004.0
2021-10-04 14:20:00,81.01,81.16,80.99,81.1,7158.0,73.8653,74.002,73.847,73.9473,7158.0
2021-10-04 14:25:00,81.09,81.09,80.93,80.97,3904.0,73.9382,73.9382,73.7923,73.8288,3904.0
2021-10-04 14:30:00,80.99,81.05,80.95,81.01,6012.0,73.847,73.9017,73.8106,73.8653,6012.0
2021-10-04 14:35:00,81.0,81.02,80.93,80.97,6542.0,73.8561,73.8744,73.7923,73.8288,6542.0
2021-10-04 14:40:00,80.95,80.95,80.9,80.9,3144.0,73.8106,73.8106,73.765,73.765,3144.0
2021-10-04 14:45:00,80.9,80.98,80.9,80.97,5300.0,73.765,73.8379,73.765,73.8288,5300.0
2021-10-04 14:50:00,80.96,80.97,80.89,80.95,7980.0,73.8197,73.8288,73.7558,73.8106,7980.0
2021-10-04 14:55:00,80.96,81.0,80.91,81.0,15928.0,73.8197,73.8561,73.7741,73.8561,15928.0
2021-10-04 15:00:00,81.01,81.34,81.0,81.29,26142.0,73.8653,74.1662,73.8561,74.1206,26142.0
2021-10-04 15:05:00,81.31,81.45,81.3,81.44,26807.0,74.1388,74.2665,74.1297,74.2573,26807.0
2021-10-04 15:10:00,81.44,81.46,81.36,81.42,32436.0,74.2573,74.2756,74.1844,74.2391,32436.0
2021-10-04 15:15:00,81.43,81.47,81.28,81.31,48516.0,74.2482,74.2847,74.1114,74.1388,48516.0
2021-10-04 15:20:00,81.3,81.4,81.28,81.4,25956.0,74.1297,74.2209,74.1114,74.2209,25956.0
2021-10-04 15:25:00,81.4,81.5,81.39,81.47,27586.0,74.2209,74.312,74.2117,74.2847,27586.0
2021-10-04 15:30:00,81.48,81.58,81.46,81.54,42570.0,74.2938,74.385,74.2756,74.3485,42570.0
2021-10-04 15:35:00,81.53,81.53,81.39,81.4,35176.0,74.3394,74.3394,74.2117,74.2209,35176.0
2021-10-04 15:40:00,81.39,81.53,81.33,81.49,37898.0,74.2117,74.3394,74.157,74.3029,37898.0
2021-10-04 15:45:00,81.5,81.6,81.5,81.55,72553.0,74.312,74.4032,74.312,74.3576,72553.0
2021-10-04 15:50:00,81.55,81.55,81.23,81.3,158781.0,74.3576,74.3576,74.0659,74.1297,158781.0
2021-10-04 15:55:00,81.31,81.66,81.3,81.41,328913.0,74.1388,74.4579,74.1297,74.23,328913.0
2021-10-05 09:30:00,81.65,81.68,81.33,81.39,31473.0,74.4488,74.4762,74.157,74.2117,31473.0
2021-10-05 09:35:00,81.53,81.53,80.95,81.17,22712.0,74.3394,74.3394,73.8106,74.0111,22712.0
2021-10-05 09:40:00,81.25,81.26,80.96,81.1,39276.0,74.0841,74.0932,73.8197,73.9473,39276.0
2021-10-05 09:45:00,81.05,81.36,81.05,81.25,12085.0,73.9017,74.1844,73.9017,74.0841,12085.0
2021-10-05 09:50:00,81.28,81.33,81.03,81.03,26010.0,74.1114,74.157,73.8835,73.8835,26010.0
2021-10-05 09:55:00,81.02,81.14,80.69,80.77,33071.0,73.8744,73.9838,73.5735,73.6464,33071.0
2021-10-05 10:00:00,80.77,81.0,80.75,80.93,50159.0,73.6464,73.8561,73.6282,73.7923,50159.0
2021-10-05 10:05:00,81.02,81.18,80.9,81.06,39596.0,73.8744,74.0203,73.765,73.9108,39596.0
2021-10-05 10:10:00,81.04,81.23,80.99,81.06,25964.0,73.8926,74.0659,73.847,73.9108,25964.0
2021-10-05 10:15:00,81.07,81.15,81.01,81.07,49075.0,73.92,73.9929,73.8653,73.92,49075.0
2021-10-05 10:20:00,81.08,81.2,81.01,81.16,34184.0,73.9291,74.0385,73.8653,74.002,34184.0
2021-10-05 10:25:00,81.18,81.37,81.15,81.28,10500.0,74.0203,74.1935,73.9929,74.1114,10500.0
2021-10-05 10:30:00,81.26,81.33,81.25,81.28,13720.0,74.0932,74.157,74.0841,74.1114,13720.0
2021-10-05 10:35:00,81.29,81.34,81.07,81.08,25293.0,74.1206,74.1662,73.92,73.9291,25293.0
2021-10-05 10:40:00,81.12,81.18,81.07,81.14,15830.0,73.9656,74.0203,73.92,73.9838,15830.0
2021-10-05 10:45:00,81.15,81.17,81.08,81.16,22460.0,73.9929,74.0111,73.9291,74.002,22460.0
2021-10-05 10:50:00,81.17,81.17,80.88,80.99,72564.0,74.0111,74.0111,73.7467,73.847,72564.0
2021-10-05 10:55:00,80.99,81.08,80.88,81.06,27569.0,73.847,73.9291,73.7467,73.9108,27569.0
2021-10-05 11:00:00,81.01,81.1,80.94,81.1,13575.0,73.8653,73.9473,73.8014,73.9473,13575.0
2021-10-05 11:05:00,81.13,81.22,81.11,81.22,14135.0,73.9747,74.0567,73.9564,74.0567,14135.0
2021-10-05 11:10:00,81.23,81.28,81.09,81.09,14527.0,74.0659,74.1114,73.9382,73.9382,14527.0
2021-10-05 11:15:00,81.12,81.14,81.06,81.09,14742.0,73.9656,73.9838,73.9108,73.9382,14742.0
2021-10-05 11:20:00,81.11,81.18,80.99,81.0,30521.0,73.9564,74.0203,73.847,73.8561,30521.0
2021-10-05 11:25:00,81.0,81.05,80.91,80.94,19027.0,73.8561,73.9017,73.7741,73.8014,19027.0
2021-10-05 11:30:00,80.96,81.0,80.88,81.0,5143.0,73.8197,73.8561,73.7467,73.8561,5143.0
2021-10-05 11:35:00,81.02,81.05,80.95,81.01,19438.0,73.8744,73.9017,73.8106,73.8653,19438.0
2021-10-05 11:40:00,81.01,81.02,80.96,80.98,4188.0,73.8653,73.8744,73.8197,73.8379,4188.0
2021-10-05 11:45:00,80.96,80.97,80.89,80.9,4727.0,73.8197,73.8288,73.7558,73.765,4727.0
2021-10-05 11:50:00,80.9,80.95,80.76,80.81,9687.0,73.765,73.8106,73.6373,73.6829,9687.0
2021-10-05 11:55:00,80.79,80.91,80.77,80.91,8632.0,73.6647,73.7741,73.6464,73.7741,8632.0
2021-10-05 12:00:00,80.9,80.91,80.81,80.88,8459.0,73.765,73.7741,73.6829,73.7467,8459.0
2021-10-05 12:05:00,80.88,80.88,80.81,80.88,4116.0,73.7467,73.7467,73.6829,73.7467,4116.0
2021-10-05 12:10:00,80.89,80.89,80.76,80.77,8157.0,73.7558,73.7558,73.6373,73.6464,8157.0
2021-10-05 12:15:00,80.76,80.79,80.55,80.56,19513.0,73.6373,73.6647,73.4458,73.4549,19513.0
2021-10-05 12:20:00,80.57,80.57,80.43,80.44,38503.0,73.4641,73.4641,73.3364,73.3455,38503.0
2021-10-05 12:25:00,80.43,80.59,80.41,80.56,18690.0,73.3364,73.4823,73.3182,73.4549,18690.0
2021-10-05 12:30:00,80.57,80.73,80.54,80.67,38924.0,73.4641,73.61,73.4367,73.5552,38924.0
2021-10-05 12:35:00,80.68,80.75,80.59,80.59,46627.0,73.5644,73.6282,73.4823,73.4823,46627.0
2021-10-05 12:40:00,80.58,80.69,80.53,80.67,9484.0,73.4732,73.5735,73.4276,73.5552,9484.0
2021-10-05 12:45:00,80.68,80.79,80.68,80.79,4499.0,73.5644,73.6647,73.5644,73.6647,4499.0
2021-10-05 12:50:00,80.78,80.82,80.73,80.79,12350.0,73.6555,73.692,73.61,73.6647,12350.0
2021-10-05 12:55:00,80.78,80.96,80.78,80.92,4533.0,73.6555,73.8197,73.6555,73.7832,4533.0
2021-10-05 13:00:00,80.92,80.93,80.89,80.91,3100.0,73.7832,73.7923,73.7558,73.7741,3100.0
2021-10-05 13:05:00,80.9,80.95,80.88,80.94,3916.0,73.765,73.8106,73.7467,73.8014,3916.0
2021-10-05 13:10:00,80.95,81.0,80.92,80.98,4009.0,73.8106,73.8561,73.7832,73.8379,4009.0
2021-10-05 13:15:00,80.97,80.97,80.88,80.88,4033.0,73.8288,73.8288,73.7467,73.7467,4033.0
2021-10-05 13:20:00,80.89,80.9,80.85,80.86,6517.0,73.7558,73.765,73.7194,73.7285,6517.0
2021-10-05 13:25:00,80.85,80.87,80.83,80.84,5500.0,73.7194,73.7376,73.7011,73.7103,5500.0
2021-10-05 13:30:00,80.89,80.92,80.84,80.91,7925.0,73.7558,73.7832,73.7103,73.7741,7925.0
2021-10-05 13:35:00,80.91,80.95,80.88,80.92,6820.0,73.7741,73.8106,73.7467,73.7832,6820.0
2021-10-05 13:40:00,80.93,80.95,80.89,80.95,4588.0,73.7923,73.8106,73.7558,73.8106,4588.0
2021-10-05 13:45:00,80.95,80.95,80.86,80.86,5239.0,73.8106,73.8106,73.7285,73.7285,5239.0
2021-10-05 13:50:00,80.86,80.88,80.79,80.79,9888.0,73.7285,73.7467,73.6647,73.6647,9888.0
2021-10-05 13:55:00,80.8,80.87,80.79,80.87,9403.0,73.6738,73.7376,73.6647,73.7376,9403.0
2021-10-05 14:00:00,80.88,80.91,80.83,80.84,8321.0,73.7467,73.7741,73.7011,73.7103,8321.0
2021-10-05 14:05:00,80.83,80.83,80.69,80.74,10316.0,73.7011,73.7011,73.5735,73.6191,10316.0
2021-10-05 14:10:00,80.74,80.84,80.74,80.83,26536.0,73.6191,73.7103,73.6191,73.7011,26536.0
2021-10-05 14:15:00,80.83,80.85,80.81,80.82,8134.0,73.7011,73.7194,73.6829,73.692,8134.0
2021-10-05 14:20:00,80.84,80.85,80.77,80.81,6867.0,73.7103,73.7194,73.6464,73.6829,6867.0
2021-10-05 14:25:00,80.81,80.92,80.81,80.91,6052.0,73.6829,73.7832,73.6829,73.7741,6052.0
2021-10-05 14:30:00,80.92,81.09,80.9,81.08,19032.0,73.7832,73.9382,73.765,73.9291,19032.0
2021-10-05 14:35:00,81.07,81.16,81.02,81.04,9669.0,73.92,74.002,73.8744,73.8926,9669.0
2021-10-05 14:40:00,81.04,81.06,80.95,80.98,9802.0,73.8926,73.9108,73.8106,73.8379,9802.0
2021-10-05 14:45:00,81.0,81.02,80.93,80.95,9600.0,73.8561,73.8744,73.7923,73.8106,9600.0
2021-10-05 14:50:00,80.98,81.1,80.98,81.06,5262.0,73.8379,73.9473,73.8379,73.9108,5262.0
2021-10-05 14:55:00,81.08,81.08,81.02,81.03,6847.0,73.9291,73.9291,73.8744,73.8835,6847.0
2021-10-05 15:00:00,81.02,81.09,81.0,81.07,6834.0,73.8744,73.9382,73.8561,73.92,6834.0
2021-10-05 15:05:00,81.08,81.08,81.03,81.03,3566.0,73.9291,73.9291,73.8835,73.8835,3566.0
2021-10-05 15:10:00,81.05,81.07,81.04,81.06,8491.0,73.9017,73.92,73.8926,73.9108,8491.0
2021-10-05 15:15:00,81.06,81.06,80.98,81.03,9502.0,73.9108,73.9108,73.8379,73.8835,9502.0
2021-10-05 15:20:00,81.04,81.04,80.92,80.94,6571.0,73.8926,73.8926,73.7832,73.8014,6571.0
2021-10-05 15:25:00,80.94,81.06,80.94,81.03,14831.0,73.8014,73.9108,73.8014,73.8835,14831.0
2021-10-05 15:30:00,81.02,81.04,80.95,81.01,19880.0,73.8744,73.8926,73.8106,73.8653,19880.0
2021-10-05 15:35:00,81.0,81.15,80.99,81.14,13709.0,73.8561,73.9929,73.847,73.9838,13709.0
2021-10-05 15:40:00,81.14,81.17,80.98,80.99,21369.0,73.9838,74.0111,73.8379,73.847,21369.0
2021-10-05 15:45:00,80.99,81.0,80.93,80.95,31153.0,73.847,73.8561,73.7923,73.8106,31153.0
2021-10-05 15:50:00,80.96,80.97,80.86,80.9,85456.0,73.8197,73.8288,73.7285,73.765,85456.0
2021-10-05 15:55:00,80.89,80.94,80.72,80.73,143990.0,73.7558,73.8014,73.6008,73.61,143990.0
2021-10-06 09:30:00,80.3,80.56,79.55,80.56,29665.0,73.2179,73.4549,72.534,73.4549,29665.0
2021-10-06 09:35:00,80.64,80.64,80.23,80.23,14674.0,73.5279,73.5279,73.1541,73.1541,14674.0
2021-10-06 09:40:00,80.24,80.33,79.97,80.17,8522.0,73.1632,73.2452,72.917,73.0993,8522.0
2021-10-06 09:45:00,80.16,80.23,79.91,79.92,4819.0,73.0902,73.1541,72.8623,72.8714,4819.0
2021-10-06 09:50:00,79.85,79.9,79.71,79.71,4342.0,72.8076,72.8532,72.6799,72.6799,4342.0
2021-10-06 09:55:00,79.76,79.96,79.65,79.95,22166.0,72.7255,72.9079,72.6252,72.8987,22166.0
2021-10-06 10:00:00,79.93,80.08,79.87,80.08,21996.0,72.8805,73.0173,72.8258,73.0173,21996.0
2021-10-06 10:05:00,80.13,80.13,79.75,79.92,8345.0,73.0629,73.0629,72.7164,72.8714,8345.0
2021-10-06 10:10:00,79.89,80.01,79.88,79.92,12705.0,72.844,72.9535,72.8349,72.8714,12705.0
2021-10-06 10:15:00,79.92,79.92,79.54,79.55,40629.0,72.8714,72.8714,72.5249,72.534,40629.0
2021-10-06 10:20:00,79.57,79.93,79.49,79.89,20424.0,72.5523,72.8805,72.4793,72.844,20424.0
2021-10-06 10:25:00,79.96,79.96,79.79,79.85,4508.0,72.9079,72.9079,72.7529,72.8076,4508.0
2021-10-06 10:30:00,79.81,80.04,79.81,79.91,6019.0,72.7711,72.9808,72.7711,72.8623,6019.0
2021-10-06 10:35:00,79.96,80.02,79.85,79.98,14959.0,72.9079,72.9626,72.8076,72.9261,14959.0
2021-10-06 10:40:00,79.99,80.01,79.85,79.86,4366.0,72.9352,72.9535,72.8076,72.8167,4366.0
2021-10-06 10:45:00,79.89,79.92,79.67,79.83,56035.0,72.844,72.8714,72.6434,72.7893,56035.0
2021-10-06 10:50:00,79.88,79.97,79.76,79.97,8854.0,72.8349,72.917,72.7255,72.917,8854.0
2021-10-06 10:55:00,80.0,80.05,79.93,80.02,6174.0,72.9443,72.9899,72.8805,72.9626,6174.0
2021-10-06 11:00:00,80.05,80.31,80.02,80.24,14824.0,72.9899,73.227,72.9626,73.1632,14824.0
2021-10-06 11:05:00,80.25,80.27,80.12,80.16,6407.0,73.1723,73.1905,73.0538,73.0902,6407.0
2021-10-06 11:10:00,80.22,80.27,80.15,80.26,4554.0,73.1449,73.1905,73.0811,73.1814,4554.0
2021-10-06 11:15:00,80.22,80.38,80.22,80.33,8929.0,73.1449,73.2908,73.1449,73.2452,8929.0
2021-10-06 11:20:00,80.32,80.35,80.19,80.21,6850.0,73.2361,73.2635,73.1176,73.1358,6850.0
2021-10-06 11:25:00,80.17,80.17,80.06,80.06,6734.0,73.0993,73.0993,72.999,72.999,6734.0
2021-10-06 11:30:00,80.05,80.09,79.89,79.95,7650.0,72.9899,73.0264,72.844,72.8987,7650.0
2021-10-06 11:35:00,79.93,80.11,79.93,80.11,4895.0,72.8805,73.0446,72.8805,73.0446,4895.0
2021-10-06 11:40:00,80.12,80.13,80.0,80.13,5236.0,73.0538,73.0629,72.9443,73.0629,5236.0
2021-10-06 11:45:00,80.13,80.3,80.1,80.3,4880.0,73.0629,73.2179,73.0355,73.2179,4880.0
2021-10-06 11:50:00,80.29,80.52,80.28,80.52,8856.0,73.2088,73.4185,73.1996,73.4185,8856.0
2021-10-06 11:55:00,80.51,80.74,80.49,80.7,8844.0,73.4094,73.6191,73.3911,73.5826,8844.0
2021-10-06 12:00:00,80.7,80.71,80.48,80.48,8324.0,73.5826,73.5917,73.382,73.382,8324.0
2021-10-06 12:05:00,80.48,80.48,80.33,80.37,7044.0,73.382,73.382,73.2452,73.2817,7044.0
2021-10-06 12:10:00,80.36,80.4,80.31,80.34,4881.0,73.2726,73.3091,73.227,73.2544,4881.0
2021-10-06 12:15:00,80.33,80.41,80.29,80.37,9780.0,73.2452,73.3182,73.2088,73.2817,9780.0
2021-10-06 12:20:00,80.39,80.42,80.32,80.42,2810.0,73.2999,73.3273,73.2361,73.3273,2810.0
2021-10-06 12:25:00,80.44,80.48,80.36,80.46,5922.0,73.3455,73.382,73.2726,73.3638,5922.0
2021-10-06 12:30:00,80.45,80.55,80.44,80.55,4345.0,73.3546,73.4458,73.3455,73.4458,4345.0
2021-10-06 12:35:00,80.59,80.63,80.52,80.61,8331.0,73.4823,73.5188,73.4185,73.5005,8331.0
2021-10-06 12:40:00,80.62,80.74,80.62,80.73,6433.0,73.5097,73.6191,73.5097,73.61,6433.0
2021-10-06 12:45:00,80.74,80.75,80.67,80.72,13007.0,73.6191,73.6282,73.5552,73.6008,13007.0
2021-10-06 12:50:00,80.73,80.79,80.69,80.73,3921.0,73.61,73.6647,73.5735,73.61,3921.0
2021-10-06 12:55:00,80.74,80.79,80.71,80.73,7530.0,73.6191,73.6647,73.5917,73.61,7530.0
2021-10-06 13:00:00,80.74,80.79,80.58,80.62,6211.0,73.6191,73.6647,73.4732,73.5097,6211.0
2021-10-06 13:05:00,80.6,80.6,80.44,80.55,7950.0,73.4914,73.4914,73.3455,73.4458,7950.0
2021-10-06 13:10:00,80.5,80.6,80.48,80.6,3863.0,73.4002,73.4914,73.382,73.4914,3863.0
2021-10-06 13:15:00,80.59,80.62,80.51,80.61,3654.0,73.4823,73.5097,73.4094,73.5005,3654.0
2021-10-06 13:20:00,80.58,80.7,80.54,80.68,9619.0,73.4732,73.5826,73.4367,73.5644,9619.0
2021-10-06 13:25:00,80.68,80.8,80.65,80.76,3362.0,73.5644,73.6738,73.537,73.6373,3362.0
2021-10-06 13:30:00,80.79,80.92,80.78,80.92,8584.0,73.6647,73.7832,73.6555,73.7832,8584.0
2021-10-06 13:35:00,80.91,81.04,80.91,81.04,5607.0,73.7741,73.8926,73.7741,73.8926,5607.0
2021-10-06 13:40:00,81.06,81.06,80.95,80.99,7664.0,73.9108,73.9108,73.8106,73.847,7664.0
2021-10-06 13:45:00,81.03,81.06,81.02,81.02,3360.0,73.8835,73.9108,73.8744,73.8744,3360.0
2021-10-06 13:50:00,81.02,81.02,80.87,80.88,8692.0,73.8744,73.8744,73.7376,73.7467,8692.0
2021-10-06 13:55:00,80.91,80.98,80.91,80.98,10485.0,73.7741,73.8379,73.7741,73.8379,10485.0
2021-10-06 14:00:00,81.06,81.07,80.95,81.03,12270.0,73.9108,73.92,73.8106,73.8835,12270.0
2021-10-06 14:05:00,81.07,81.11,81.0,81.11,8939.0,73.92,73.9564,73.8561,73.9564,8939.0
2021-10-06 14:10:00,81.09,81.27,81.08,81.25,8215.0,73.9382,74.1023,73.9291,74.0841,8215.0
2021-10-06 14:15:00,81.24,81.38,81.22,81.37,10879.0,74.075,74.2026,74.0567,74.1935,10879.0
2021-10-06 14:20:00,81.39,81.39,81.31,81.36,7508.0,74.2117,74.2117,74.1388,74.1844,7508.0
2021-10-06 14:25:00,81.35,81.4,81.24,81.28,9963.0,74.1753,74.2209,74.075,74.1114,9963.0
2021-10-06 14:30:00,81.26,81.32,81.25,81.3,5780.0,74.0932,74.1479,74.0841,74.1297,5780.0
2021-10-06 14:35:00,81.31,81.33,81.25,81.31,8141.0,74.1388,74.157,74.0841,74.1388,8141.0
2021-10-06 14:40:00,81.31,81.47,81.31,81.38,7545.0,74.1388,74.2847,74.1388,74.2026,7545.0
2021-10-06 14:45:00,81.4,81.51,81.4,81.5,10767.0,74.2209,74.3212,74.2209,74.312,10767.0
2021-10-06 14:50:00,81.49,81.51,81.41,81.47,20135.0,74.3029,74.3212,74.23,74.2847,20135.0
2021-10-06 14:55:00,81.48,81.52,81.32,81.32,10700.0,74.2938,74.3303,74.1479,74.1479,10700.0
2021-10-06 15:00:00,81.32,81.4,81.3,81.32,10866.0,74.1479,74.2209,74.1297,74.1479,10866.0
2021-10-06 15:05:00,81.33,81.36,81.15,81.17,10958.0,74.157,74.1844,73.9929,74.0111,10958.0
2021-10-06 15:10:00,81.2,81.26,81.05,81.14,13889.0,74.0385,74.0932,73.9017,73.9838,13889.0
2021-10-06 15:15:00,81.17,81.29,81.16,81.18,6577.0,74.0111,74.1206,74.002,74.0203,6577.0
2021-10-06 15:20:00,81.2,81.23,81.13,81.17,5027.0,74.0385,74.0659,73.9747,74.0111,5027.0
2021-10-06 15:25:00,81.18,81.19,81.13,81.19,6862.0,74.0203,74.0294,73.9747,74.0294,6862.0
2021-10-06 15:30:00,81.19,81.27,81.16,81.17,12108.0,74.0294,74.1023,74.002,74.0111,12108.0
2021-10-06 15:35:00,81.15,81.15,80.95,80.98,20730.0,73.9929,73.9929,73.8106,73.8379,20730.0
2021-10-06 15:40:00,80.98,80.99,80.87,80.97,14255.0,73.8379,73.847,73.7376,73.8288,14255.0
2021-10-06 15:45:00,80.97,81.09,80.92,81.0,15937.0,73.8288,73.9382,73.7832,73.8561,15937.0
2021-10-06 15:50:00,80.98,81.15,80.94,80.95,43545.0,73.8379,73.9929,73.8014,73.8106,43545.0
2021-10-06 15:55:00,80.94,81.21,80.94,81.1,108080.0,73.8014,74.0476,73.8014,73.9473,108080.0
2021-10-07 09:30:00,81.62,81.81,81.31,81.8,19515.0,74.4215,74.5947,74.1388,74.5856,19515.0
2021-10-07 09:35:00,81.85,82.16,81.64,82.09,15684.0,74.6312,74.9138,74.4397,74.85,15684.0
2021-10-07 09:40:00,82.08,82.19,81.72,81.72,5554.0,74.8409,74.9412,74.5126,74.5126,5554.0
2021-10-07 09:45:00,81.77,81.83,81.68,81.77,25807.0,74.5582,74.6129,74.4762,74.5582,25807.0
2021-10-07 09:50:00,81.86,82.11,81.86,82.0,4846.0,74.6403,74.8682,74.6403,74.7679,4846.0
2021-10-07 09:55:00,82.04,82.19,82.03,82.13,8612.0,74.8044,74.9412,74.7953,74.8865,8612.0
2021-10-07 10:00:00,82.18,82.23,82.09,82.09,5357.0,74.9321,74.9777,74.85,74.85,5357.0
2021-10-07 10:05:00,82.14,82.2,82.03,82.04,8679.0,74.8956,74.9503,74.7953,74.8044,8679.0
2021-10-07 10:10:00,82.05,82.24,82.04,82.22,9253.0,74.8135,74.9868,74.8044,74.9685,9253.0
2021-10-07 10:15:00,82.2,82.43,82.19,82.4,13796.0,74.9503,75.16,74.9412,75.1327,13796.0
2021-10-07 10:20:00,82.42,82.57,82.38,82.46,13787.0,75.1509,75.2877,75.1144,75.1874,13787.0
2021-10-07 10:25:00,82.44,82.47,82.4,82.46,6319.0,75.1691,75.1965,75.1327,75.1874,6319.0
2021-10-07 10:30:00,82.48,82.59,82.47,82.5,18563.0,75.2056,75.3059,75.1965,75.2238,18563.0
2021-10-07 10:35:00,82.5,82.52,82.45,82.45,25819.0,75.2238,75.2421,75.1783,75.1783,25819.0
2021-10-07 10:40:00,82.45,82.68,82.44,82.58,17168.0,75.1783,75.388,75.1691,75.2968,17168.0
2021-10-07 10:45:00,82.6,82.65,82.51,82.52,7669.0,75.315,75.3606,75.233,75.2421,7669.0
2021-10-07 10:50:00,82.5,82.57,82.48,82.55,6454.0,75.2238,75.2877,75.2056,75.2694,6454.0
2021-10-07 10:55:00,82.54,82.55,82.47,82.51,9361.0,75.2603,75.2694,75.1965,75.233,9361.0
2021-10-07 11:00:00,82.53,82.57,82.48,82.52,7126.0,75.2512,75.2877,75.2056,75.2421,7126.0
2021-10-07 11:05:00,82.52,82.56,82.48,82.54,7768.0,75.2421,75.2786,75.2056,75.2603,7768.0
2021-10-07 11:10:00,82.52,82.63,82.48,82.57,14683.0,75.2421,75.3424,75.2056,75.2877,14683.0
2021-10-07 11:15:00,82.55,82.57,82.49,82.57,9519.0,75.2694,75.2877,75.2147,75.2877,9519.0
2021-10-07 11:20:00,82.6,82.62,82.55,82.6,4584.0,75.315,75.3333,75.2694,75.315,4584.0
2021-10-07 11:25:00,82.6,82.6,82.53,82.55,4006.0,75.315,75.315,75.2512,75.2694,4006.0
2021-10-07 11:30:00,82.54,82.57,82.47,82.47,6477.0,75.2603,75.2877,75.1965,75.1965,6477.0
2021-10-07 11:35:00,82.48,82.5,82.36,82.4,10657.0,75.2056,75.2238,75.0962,75.1327,10657.0
2021-10-07 11:40:00,82.4,82.49,82.39,82.48,16362.0,75.1327,75.2147,75.1235,75.2056,16362.0
2021-10-07 11:45:00,82.5,82.53,82.45,82.45,6753.0,75.2238,75.2512,75.1783,75.1783,6753.0
2021-10-07 11:50:00,82.47,82.48,82.45,82.45,8149.0,75.1965,75.2056,75.1783,75.1783,8149.0
2021-10-07 11:55:00,82.45,82.51,82.45,82.51,13717.0,75.1783,75.233,75.1783,75.233,13717.0
2021-10-07 12:00:00,82.5,82.57,82.48,82.52,2842.0,75.2238,75.2877,75.2056,75.2421,2842.0
2021-10-07 12:05:00,82.5,82.52,82.28,82.34,5957.0,75.2238,75.2421,75.0233,75.078,5957.0
2021-10-07 12:10:00,82.33,82.4,82.32,82.38,4630.0,75.0688,75.1327,75.0597,75.1144,4630.0
2021-10-07 12:15:00,82.39,82.47,82.39,82.47,4191.0,75.1235,75.1965,75.1235,75.1965,4191.0
2021-10-07 12:20:00,82.46,82.49,82.45,82.47,3275.0,75.1874,75.2147,75.1783,75.1965,3275.0
2021-10-07 12:25:00,82.45,82.46,82.4,82.42,9545.0,75.1783,75.1874,75.1327,75.1509,9545.0
2021-10-07 12:30:00,82.44,82.52,82.44,82.51,5586.0,75.1691,75.2421,75.1691,75.233,5586.0
2021-10-07 12:35:00,82.5,82.52,82.48,82.5,7063.0,75.2238,75.2421,75.2056,75.2238,7063.0
2021-10-07 12:40:00,82.51,82.53,82.47,82.5,10155.0,75.233,75.2512,75.1965,75.2238,10155.0
2021-10-07 12:45:00,82.5,82.5,82.36,82.45,23552.0,75.2238,75.2238,75.0962,75.1783,23552.0
2021-10-07 12:50:00,82.44,82.56,82.44,82.53,11534.0,75.1691,75.2786,75.1691,75.2512,11534.0
2021-10-07 12:55:00,82.52,82.53,82.49,82.51,5554.0,75.2421,75.2512,75.2147,75.233,5554.0
2021-10-07 13:00:00,82.5,82.54,82.49,82.54,9361.0,75.2238,75.2603,75.2147,75.2603,9361.0
2021-10-07 13:05:00,82.54,82.54,82.5,82.51,7218.0,75.2603,75.2603,75.2238,75.233,7218.0
2021-10-07 13:10:00,82.52,82.61,82.49,82.59,9239.0,75.2421,75.3241,75.2147,75.3059,9239.0
2021-10-07 13:15:00,82.59,82.72,82.58,82.68,9631.0,75.3059,75.4244,75.2968,75.388,9631.0
2021-10-07 13:20:00,82.7,82.72,82.6,82.64,8441.0,75.4062,75.4244,75.315,75.3515,8441.0
2021-10-07 13:25:00,82.64,82.72,82.64,82.72,3594.0,75.3515,75.4244,75.3515,75.4244,3594.0
2021-10-07 13:30:00,82.7,82.72,82.68,82.69,5036.0,75.4062,75.4244,75.388,75.3971,5036.0
2021-10-07 13:35:00,82.67,82.68,82.62,82.67,11305.0,75.3789,75.388,75.3333,75.3789,11305.0
2021-10-07 13:40:00,82.66,82.69,82.62,82.69,7080.0,75.3697,75.3971,75.3333,75.3971,7080.0
2021-10-07 13:45:00,82.69,82.69,82.65,82.68,11030.0,75.3971,75.3971,75.3606,75.388,11030.0
2021-10-07 13:50:00,82.65,82.69,82.63,82.67,32559.0,75.3606,75.3971,75.3424,75.3789,32559.0
2021-10-07 13:55:00,82.67,82.69,82.61,82.63,18924.0,75.3789,75.3971,75.3241,75.3424,18924.0
2021-10-07 14:00:00,82.62,82.64,82.56,82.58,9781.0,75.3333,75.3515,75.2786,75.2968,9781.0
2021-10-07 14:05:00,82.59,82.64,82.57,82.64,10782.0,75.3059,75.3515,75.2877,75.3515,10782.0
2021-10-07 14:10:00,82.63,82.73,82.6,82.7,16170.0,75.3424,75.4336,75.315,75.4062,16170.0
2021-10-07 14:15:00,82.7,82.7,82.6,82.6,13096.0,75.4062,75.4062,75.315,75.315,13096.0
2021-10-07 14:20:00,82.6,82.65,82.54,82.56,12483.0,75.315,75.3606,75.2603,75.2786,12483.0
2021-10-07 14:25:00,82.54,82.59,82.47,82.58,13113.0,75.2603,75.3059,75.1965,75.2968,13113.0
2021-10-07 14:30:00,82.58,82.61,82.5,82.52,22261.0,75.2968,75.3241,75.2238,75.2421,22261.0
2021-10-07 14:35:00,82.5,82.56,82.5,82.5,11776.0,75.2238,75.2786,75.2238,75.2238,11776.0
2021-10-07 14:40:00,82.51,82.55,82.49,82.53,26898.0,75.233,75.2694,75.2147,75.2512,26898.0
2021-10-07 14:45:00,82.52,82.59,82.5,82.56,20089.0,75.2421,75.3059,75.2238,75.2786,20089.0
2021-10-07 14:50:00,82.55,82.56,82.46,82.53,18901.0,75.2694,75.2786,75.1874,75.2512,18901.0
2021-10-07 14:55:00,82.54,82.59,82.49,82.51,24969.0,75.2603,75.3059,75.2147,75.233,24969.0
2021-10-07 15:00:00,82.5,82.77,82.5,82.7,42233.0,75.2238,75.47,75.2238,75.4062,42233.0
2021-10-07 15:05:00,82.71,82.75,82.6,82.66,15848.0,75.4153,75.4518,75.315,75.3697,15848.0
2021-10-07 15:10:00,82.66,82.82,82.6,82.81,17287.0,75.3697,75.5156,75.315,75.5065,17287.0
2021-10-07 15:15:00,82.81,82.92,82.8,82.88,19881.0,75.5065,75.6068,75.4974,75.5703,19881.0
2021-10-07 15:20:00,82.87,82.89,82.83,82.88,17064.0,75.5612,75.5795,75.5247,75.5703,17064.0
2021-10-07 15:25:00,82.86,82.91,82.82,82.86,24770.0,75.5521,75.5977,75.5156,75.5521,24770.0
2021-10-07 15:30:00,82.86,82.89,82.84,82.86,61779.0,75.5521,75.5795,75.5339,75.5521,61779.0
2021-10-07 15:35:00,82.86,82.87,82.62,82.7,34984.0,75.5521,75.5612,75.3333,75.4062,34984.0
2021-10-07 15:40:00,82.7,82.79,82.7,82.71,68268.0,75.4062,75.4883,75.4062,75.4153,68268.0
2021-10-07 15:45:00,82.69,82.77,82.59,82.76,58201.0,75.3971,75.47,75.3059,75.4609,58201.0
2021-10-07 15:50:00,82.74,82.78,82.69,82.76,106533.0,75.4427,75.4792,75.3971,75.4609,106533.0
2021-10-07 15:55:00,82.76,82.91,82.6,82.91,340537.0,75.4609,75.5977,75.315,75.5977,340537.0
2021-10-08 09:30:00,82.85,82.93,82.43,82.45,17448.0,75.543,75.6159,75.16,75.1783,17448.0
2021-10-08 09:35:00,82.43,82.58,82.19,82.58,6324.0,75.16,75.2968,74.9412,75.2968,6324.0
2021-10-08 09:40:00,82.58,82.94,82.5,82.89,14916.0,75.2968,75.625,75.2238,75.5795,14916.0
2021-10-08 09:45:00,82.84,82.93,82.57,82.57,15217.0,75.5339,75.6159,75.2877,75.2877,15217.0
2021-10-08 09:50:00,82.68,82.78,82.55,82.65,7865.0,75.388,75.4792,75.2694,75.3606,7865.0
2021-10-08 09:55:00,82.74,83.07,82.74,82.99,20265.0,75.4427,75.7436,75.4427,75.6706,20265.0
2021-10-08 10:00:00,82.98,83.29,82.98,83.29,13985.0,75.6615,75.9442,75.6615,75.9442,13985.0
2021-10-08 10:05:00,83.27,83.39,83.23,83.39,12045.0,75.9259,76.0354,75.8895,76.0354,12045.0
2021-10-08 10:10:00,83.39,83.74,83.38,83.72,18849.0,76.0354,76.3545,76.0262,76.3362,18849.0
2021-10-08 10:15:00,83.72,83.72,83.51,83.51,12296.0,76.3362,76.3362,76.1448,76.1448,12296.0
2021-10-08 10:20:00,83.47,83.5,83.4,83.41,7780.0,76.1083,76.1357,76.0445,76.0536,7780.0
2021-10-08 10:25:00,83.4,83.44,83.28,83.42,15237.0,76.0445,76.0809,75.9351,76.0627,15237.0
2021-10-08 10:30:00,83.44,83.46,83.35,83.37,11027.0,76.0809,76.0992,75.9989,76.0171,11027.0
2021-10-08 10:35:00,83.4,83.51,83.35,83.36,13135.0,76.0445,76.1448,75.9989,76.008,13135.0
2021-10-08 10:40:00,83.37,83.37,83.2,83.27,19660.0,76.0171,76.0171,75.8621,75.9259,19660.0
2021-10-08 10:45:00,83.26,83.43,83.24,83.43,10453.0,75.9168,76.0718,75.8986,76.0718,10453.0
2021-10-08 10:50:00,83.42,83.53,83.4,83.4,25445.0,76.0627,76.163,76.0445,76.0445,25445.0
2021-10-08 10:55:00,83.39,83.4,83.21,83.22,19693.0,76.0354,76.0445,75.8712,75.8803,19693.0
2021-10-08 11:00:00,83.22,83.25,82.96,83.0,15783.0,75.8803,75.9077,75.6433,75.6797,15783.0
2021-10-08 11:05:00,83.01,83.05,82.99,83.05,24284.0,75.6889,75.7253,75.6706,75.7253,24284.0
2021-10-08 11:10:00,83.05,83.11,83.0,83.09,17989.0,75.7253,75.78,75.6797,75.7618,17989.0
2021-10-08 11:15:00,83.1,83.18,83.06,83.14,25491.0,75.7709,75.8439,75.7345,75.8074,25491.0
2021-10-08 11:20:00,83.14,83.15,83.03,83.04,12419.0,75.8074,75.8165,75.7071,75.7162,12419.0
2021-10-08 11:25:00,83.04,83.06,83.0,83.0,24818.0,75.7162,75.7345,75.6797,75.6797,24818.0
2021-10-08 11:30:00,83.0,83.05,83.0,83.02,15948.0,75.6797,75.7253,75.6797,75.698,15948.0
2021-10-08 11:35:00,83.01,83.03,82.97,83.02,13676.0,75.6889,75.7071,75.6524,75.698,13676.0
2021-10-08 11:40:00,83.02,83.04,82.92,83.01,13513.0,75.698,75.7162,75.6068,75.6889,13513.0
2021-10-08 11:45:00,83.01,83.04,82.96,83.0,13426.0,75.6889,75.7162,75.6433,75.6797,13426.0
2021-10-08 11:50:00,83.0,83.09,82.98,83.01,13650.0,75.6797,75.7618,75.6615,75.6889,13650.0
2021-10-08 11:55:00,83.01,83.06,82.99,83.03,18824.0,75.6889,75.7345,75.6706,75.7071,18824.0
2021-10-08 12:00:00,83.03,83.1,83.0,83.07,20734.0,75.7071,75.7709,75.6797,75.7436,20734.0
2021-10-08 12:05:00,83.06,83.06,83.0,83.02,9109.0,75.7345,75.7345,75.6797,75.698,9109.0
2021-10-08 12:10:00,83.02,83.12,83.01,83.11,10041.0,75.698,75.7892,75.6889,75.78,10041.0
2021-10-08 12:15:00,83.11,83.25,83.05,83.09,48132.0,75.78,75.9077,75.7253,75.7618,48132.0
2021-10-08 12:20:00,83.09,83.13,83.07,83.09,10561.0,75.7618,75.7983,75.7436,75.7618,10561.0
2021-10-08 12:25:00,83.08,83.1,83.05,83.09,22198.0,75.7527,75.7709,75.7253,75.7618,22198.0
2021-10-08 12:30:00,83.09,83.14,83.06,83.13,23767.0,75.7618,75.8074,75.7345,75.7983,23767.0
2021-10-08 12:35:00,83.14,83.24,83.14,83.22,14564.0,75.8074,75.8986,75.8074,75.8803,14564.0
2021-10-08 12:40:00,83.21,83.26,83.19,83.21,8421.0,75.8712,75.9168,75.853,75.8712,8421.0
2021-10-08 12:45:00,83.2,83.22,83.13,83.15,112956.0,75.8621,75.8803,75.7983,75.8165,112956.0
2021-10-08 12:50:00,83.14,83.16,83.04,83.05,14942.0,75.8074,75.8256,75.7162,75.7253,14942.0
2021-10-08 12:55:00,83.04,83.07,82.98,83.07,13237.0,75.7162,75.7436,75.6615,75.7436,13237.0
2021-10-08 13:00:00,83.06,83.12,83.02,83.03,7681.0,75.7345,75.7892,75.698,75.7071,7681.0
2021-10-08 13:05:00,83.03,83.04,83.0,83.01,9726.0,75.7071,75.7162,75.6797,75.6889,9726.0
2021-10-08 13:10:00,83.01,83.08,83.01,83.06,7039.0,75.6889,75.7527,75.6889,75.7345,7039.0
2021-10-08 13:15:00,83.06,83.06,82.98,83.0,59002.0,75.7345,75.7345,75.6615,75.6797,59002.0
2021-10-08 13:20:00,83.0,83.05,83.0,83.04,10658.0,75.6797,75.7253,75.6797,75.7162,10658.0
2021-10-08 13:25:00,83.03,83.09,83.02,83.09,6219.0,75.7071,75.7618,75.698,75.7618,6219.0
2021-10-08 13:30:00,83.07,83.11,83.04,83.08,7613.0,75.7436,75.78,75.7162,75.7527,7613.0
2021-10-08 13:35:00,83.06,83.09,83.01,83.03,5720.0,75.7345,75.7618,75.6889,75.7071,5720.0
2021-10-08 13:40:00,83.02,83.08,83.0,83.08,12154.0,75.698,75.7527,75.6797,75.7527,12154.0
2021-10-08 13:45:00,83.08,83.1,83.04,83.09,9694.0,75.7527,75.7709,75.7162,75.7618,9694.0
2021-10-08 13:50:00,83.1,83.11,83.06,83.07,6291.0,75.7709,75.78,75.7345,75.7436,6291.0
2021-10-08 13:55:00,83.07,83.12,83.07,83.1,14835.0,75.7436,75.7892,75.7436,75.7709,14835.0
2021-10-08 14:00:00,83.08,83.13,83.05,83.08,24294.0,75.7527,75.7983,75.7253,75.7527,24294.0
2021-10-08 14:05:00,83.09,83.22,83.08,83.18,48001.0,75.7618,75.8803,75.7527,75.8439,48001.0
2021-10-08 14:10:00,83.18,83.21,83.15,83.16,14979.0,75.8439,75.8712,75.8165,75.8256,14979.0
2021-10-08 14:15:00,83.16,83.35,83.15,83.33,18594.0,75.8256,75.9989,75.8165,75.9806,18594.0
2021-10-08 14:20:00,83.31,83.39,83.26,83.37,10410.0,75.9624,76.0354,75.9168,76.0171,10410.0
2021-10-08 14:25:00,83.37,83.55,83.37,83.55,13652.0,76.0171,76.1812,76.0171,76.1812,13652.0
2021-10-08 14:30:00,83.52,83.52,83.39,83.4,25751.0,76.1539,76.1539,76.0354,76.0445,25751.0
2021-10-08 14:35:00,83.38,83.4,83.34,83.36,9955.0,76.0262,76.0445,75.9898,76.008,9955.0
2021-10-08 14:40:00,83.37,83.39,83.34,83.37,18162.0,76.0171,76.0354,75.9898,76.0171,18162.0
2021-10-08 14:45:00,83.36,83.39,83.33,83.37,10357.0,76.008,76.0354,75.9806,76.0171,10357.0
2021-10-08 14:50:00,83.39,83.42,83.34,83.35,16130.0,76.0354,76.0627,75.9898,75.9989,16130.0
2021-10-08 14:55:00,83.34,83.37,83.29,83.29,17349.0,75.9898,76.0171,75.9442,75.9442,17349.0
2021-10-08 15:00:00,83.29,83.32,83.18,83.24,12494.0,75.9442,75.9715,75.8439,75.8986,12494.0
2021-10-08 15:05:00,83.26,83.29,83.23,83.26,11278.0,75.9168,75.9442,75.8895,75.9168,11278.0
2021-10-08 15:10:00,83.26,83.34,83.24,83.34,24096.0,75.9168,75.9898,75.8986,75.9898,24096.0
2021-10-08 15:15:00,83.33,83.36,83.3,83.35,16404.0,75.9806,76.008,75.9533,75.9989,16404.0
2021-10-08 15:20:00,83.34,83.36,83.29,83.3,13851.0,75.9898,76.008,75.9442,75.9533,13851.0
2021-10-08 15:25:00,83.31,83.34,83.29,83.33,12658.0,75.9624,75.9898,75.9442,75.9806,12658.0
2021-10-08 15:30:00,83.32,83.34,83.27,83.32,26229.0,75.9715,75.9898,75.9259,75.9715,26229.0
2021-10-08 15:35:00,83.32,83.34,83.26,83.28,45766.0,75.9715,75.9898,75.9168,75.9351,45766.0
2021-10-08 15:40:00,83.27,83.32,83.2,83.26,40948.0,75.9259,75.9715,75.8621,75.9168,40948.0
2021-10-08 15:45:00,83.26,83.39,83.25,83.36,99979.0,75.9168,76.0354,75.9077,76.008,99979.0
2021-10-08 15:50:00,83.36,83.43,83.33,83.41,299089.0,76.008,76.0718,75.9806,76.0536,299089.0
2021-10-08 15:55:00,83.41,83.52,83.3,83.37,354516.0,76.0536,76.1539,75.9533,76.0171,354516.0
2021-10-11 09:30:00,83.15,83.66,83.02,83.02,31144.0,75.8165,76.2815,75.698,75.698,31144.0
2021-10-11 09:35:00,83.02,83.02,82.77,82.9,7257.0,75.698,75.698,75.47,75.5886,7257.0
2021-10-11 09:40:00,82.87,83.13,82.8,83.11,13250.0,75.5612,75.7983,75.4974,75.78,13250.0
2021-10-11 09:45:00,83.13,83.17,82.94,82.97,4260.0,75.7983,75.8348,75.625,75.6524,4260.0
2021-10-11 09:50:00,83.02,83.22,83.01,83.19,8615.0,75.698,75.8803,75.6889,75.853,8615.0
2021-10-11 09:55:00,83.18,83.27,83.12,83.23,4498.0,75.8439,75.9259,75.7892,75.8895,4498.0
2021-10-11 10:00:00,83.25,83.29,83.18,83.28,23213.0,75.9077,75.9442,75.8439,75.9351,23213.0
2021-10-11 10:05:00,83.26,83.28,82.97,83.06,21957.0,75.9168,75.9351,75.6524,75.7345,21957.0
2021-10-11 10:10:00,83.06,83.22,83.05,83.18,14030.0,75.7345,75.8803,75.7253,75.8439,14030.0
2021-10-11 10:15:00,83.22,83.33,83.22,83.31,7353.0,75.8803,75.9806,75.8803,75.9624,7353.0
2021-10-11 10:20:00,83.36,83.47,83.35,83.46,12475.0,76.008,76.1083,75.9989,76.0992,12475.0
2021-10-11 10:25:00,83.47,83.56,83.4,83.56,13059.0,76.1083,76.1904,76.0445,76.1904,13059.0
2021-10-11 10:30:00,83.59,83.6,83.46,83.56,7386.0,76.2177,76.2268,76.0992,76.1904,7386.0
2021-10-11 10:35:00,83.58,83.6,83.48,83.58,12473.0,76.2086,76.2268,76.1174,76.2086,12473.0
2021-10-11 10:40:00,83.6,83.71,83.58,83.7,18318.0,76.2268,76.3271,76.2086,76.318,18318.0
2021-10-11 10:45:00,83.72,83.75,83.57,83.66,5854.0,76.3362,76.3636,76.1995,76.2815,5854.0
2021-10-11 10:50:00,83.65,83.66,83.61,83.65,3426.0,76.2724,76.2815,76.236,76.2724,3426.0
2021-10-11 10:55:00,83.67,83.68,83.49,83.49,5720.0,76.2907,76.2998,76.1265,76.1265,5720.0
2021-10-11 11:00:00,83.47,83.51,83.36,83.36,9251.0,76.1083,76.1448,76.008,76.008,9251.0
2021-10-11 11:05:00,83.37,83.4,83.25,83.26,7852.0,76.0171,76.0445,75.9077,75.9168,7852.0
2021-10-11 11:10:00,83.27,83.27,83.08,83.08,4855.0,75.9259,75.9259,75.7527,75.7527,4855.0
2021-10-11 11:15:00,83.07,83.08,82.93,82.93,4416.0,75.7436,75.7527,75.6159,75.6159,4416.0
2021-10-11 11:20:00,82.89,82.95,82.88,82.94,7218.0,75.5795,75.6342,75.5703,75.625,7218.0
2021-10-11 11:25:00,82.94,82.97,82.87,82.88,3954.0,75.625,75.6524,75.5612,75.5703,3954.0
2021-10-11 11:30:00,82.88,83.01,82.87,83.01,6168.0,75.5703,75.6889,75.5612,75.6889,6168.0
2021-10-11 11:35:00,83.01,83.07,82.99,83.04,5655.0,75.6889,75.7436,75.6706,75.7162,5655.0
2021-10-11 11:40:00,83.02,83.11,83.02,83.11,5755.0,75.698,75.78,75.698,75.78,5755.0
2021-10-11 11:45:00,83.13,83.13,83.03,83.04,3576.0,75.7983,75.7983,75.7071,75.7162,3576.0
2021-10-11 11:50:00,83.05,83.1,83.0,83.09,7481.0,75.7253,75.7709,75.6797,75.7618,7481.0
2021-10-11 11:55:00,83.09,83.09,83.04,83.08,5505.0,75.7618,75.7618,75.7162,75.7527,5505.0
2021-10-11 12:00:00,83.09,83.12,83.07,83.08,9227.0,75.7618,75.7892,75.7436,75.7527,9227.0
2021-10-11 12:05:00,83.09,83.1,82.93,82.93,6670.0,75.7618,75.7709,75.6159,75.6159,6670.0
2021-10-11 12:10:00,82.93,82.93,82.77,82.78,8587.0,75.6159,75.6159,75.47,75.4792,8587.0
2021-10-11 12:15:00,82.77,82.82,82.63,82.65,8417.0,75.47,75.5156,75.3424,75.3606,8417.0
2021-10-11 12:20:00,82.67,82.77,82.67,82.73,12350.0,75.3789,75.47,75.3789,75.4336,12350.0
2021-10-11 12:25:00,82.74,82.84,82.71,82.76,7959.0,75.4427,75.5339,75.4153,75.4609,7959.0
2021-10-11 12:30:00,82.76,82.86,82.76,82.8,5056.0,75.4609,75.5521,75.4609,75.4974,5056.0
2021-10-11 12:35:00,82.81,82.81,82.77,82.79,1250.0,75.5065,75.5065,75.47,75.4883,1250.0
2021-10-11 12:40:00,82.78,82.78,82.66,82.71,8580.0,75.4792,75.4792,75.3697,75.4153,8580.0
2021-10-11 12:45:00,82.69,82.78,82.68,82.73,9959.0,75.3971,75.4792,75.388,75.4336,9959.0
2021-10-11 12:50:00,82.7,82.72,82.53,82.59,10888.0,75.4062,75.4244,75.2512,75.3059,10888.0
2021-10-11 12:55:00,82.59,82.61,82.4,82.46,9670.0,75.3059,75.3241,75.1327,75.1874,9670.0
2021-10-11 13:00:00,82.45,82.45,82.3,82.32,6143.0,75.1783,75.1783,75.0415,75.0597,6143.0
2021-10-11 13:05:00,82.33,82.34,82.27,82.29,4728.0,75.0688,75.078,75.0141,75.0324,4728.0
2021-10-11 13:10:00,82.32,82.35,82.3,82.33,5885.0,75.0597,75.0871,75.0415,75.0688,5885.0
2021-10-11 13:15:00,82.34,82.42,82.33,82.39,9745.0,75.078,75.1509,75.0688,75.1235,9745.0
2021-10-11 13:20:00,82.41,82.43,82.32,82.42,6963.0,75.1418,75.16,75.0597,75.1509,6963.0
2021-10-11 13:25:00,82.39,82.39,82.29,82.38,9608.0,75.1235,75.1235,75.0324,75.1144,9608.0
2021-10-11 13:30:00,82.35,82.51,82.35,82.51,7901.0,75.0871,75.233,75.0871,75.233,7901.0
2021-10-11 13:35:00,82.51,82.68,82.51,82.65,7478.0,75.233,75.388,75.233,75.3606,7478.0
2021-10-11 13:40:00,82.64,82.67,82.6,82.67,7163.0,75.3515,75.3789,75.315,75.3789,7163.0
2021-10-11 13:45:00,82.65,82.65,82.5,82.56,6492.0,75.3606,75.3606,75.2238,75.2786,6492.0
2021-10-11 13:50:00,82.58,82.64,82.52,82.64,4963.0,75.2968,75.3515,75.2421,75.3515,4963.0
2021-10-11 13:55:00,82.63,82.65,82.59,82.62,7218.0,75.3424,75.3606,75.3059,75.3333,7218.0
2021-10-11 14:00:00,82.62,82.73,82.58,82.72,23581.0,75.3333,75.4336,75.2968,75.4244,23581.0
2021-10-11 14:05:00,82.73,82.78,82.72,82.73,7112.0,75.4336,75.4792,75.4244,75.4336,7112.0
2021-10-11 14:10:00,82.77,82.78,82.7,82.72,3718.0,75.47,75.4792,75.4062,75.4244,3718.0
2021-10-11 14:15:00,82.7,82.78,82.7,82.75,6374.0,75.4062,75.4792,75.4062,75.4518,6374.0
2021-10-11 14:20:00,82.77,82.78,82.7,82.72,6921.0,75.47,75.4792,75.4062,75.4244,6921.0
2021-10-11 14:25:00,82.73,82.73,82.65,82.7,7053.0,75.4336,75.4336,75.3606,75.4062,7053.0
2021-10-11 14:30:00,82.72,82.82,82.72,82.82,10230.0,75.4244,75.5156,75.4244,75.5156,10230.0
2021-10-11 14:35:00,82.82,82.82,82.76,82.77,10519.0,75.5156,75.5156,75.4609,75.47,10519.0
2021-10-11 14:40:00,82.78,82.89,82.75,82.89,6090.0,75.4792,75.5795,75.4518,75.5795,6090.0
2021-10-11 14:45:00,82.89,82.91,82.84,82.91,5500.0,75.5795,75.5977,75.5339,75.5977,5500.0
2021-10-11 14:50:00,82.9,82.9,82.84,82.87,5937.0,75.5886,75.5886,75.5339,75.5612,5937.0
2021-10-11 14:55:00,82.87,82.94,82.86,82.92,5082.0,75.5612,75.625,75.5521,75.6068,5082.0
2021-10-11 15:00:00,82.9,82.95,82.9,82.93,4814.0,75.5886,75.6342,75.5886,75.6159,4814.0
2021-10-11 15:05:00,82.94,82.94,82.88,82.92,6880.0,75.625,75.625,75.5703,75.6068,6880.0
2021-10-11 15:10:00,82.92,82.98,82.9,82.98,5265.0,75.6068,75.6615,75.5886,75.6615,5265.0
2021-10-11 15:15:00,82.98,83.03,82.94,82.96,8548.0,75.6615,75.7071,75.625,75.6433,8548.0
2021-10-11 15:20:00,82.97,83.0,82.93,82.93,8791.0,75.6524,75.6797,75.6159,75.6159,8791.0
2021-10-11 15:25:00,82.94,82.97,82.89,82.9,7060.0,75.625,75.6524,75.5795,75.5886,7060.0
2021-10-11 15:30:00,82.88,82.94,82.85,82.88,13022.0,75.5703,75.625,75.543,75.5703,13022.0
2021-10-11 15:35:00,82.9,82.97,82.89,82.95,7122.0,75.5886,75.6524,75.5795,75.6342,7122.0
2021-10-11 15:40:00,82.93,82.94,82.8,82.8,14488.0,75.6159,75.625,75.4974,75.4974,14488.0
2021-10-11 15:45:00,82.81,82.83,82.76,82.8,16032.0,75.5065,75.5247,75.4609,75.4974,16032.0
2021-10-11 15:50:00,82.8,82.8,82.7,82.79,26279.0,75.4974,75.4974,75.4062,75.4883,26279.0
2021-10-11 15:55:00,82.8,82.88,82.77,82.86,104649.0,75.4974,75.5703,75.47,75.5521,104649.0
2021-10-12 09:30:00,82.67,82.96,82.09,82.79,37407.0,75.3789,75.6433,74.85,75.4883,37407.0
2021-10-12 09:35:00,82.75,82.99,82.75,82.88,15090.0,75.4518,75.6706,75.4518,75.5703,15090.0
2021-10-12 09:40:00,82.87,83.16,82.87,82.97,16855.0,75.5612,75.8256,75.5612,75.6524,16855.0
2021-10-12 09:45:00,82.95,83.18,82.9,83.01,16272.0,75.6342,75.8439,75.5886,75.6889,16272.0
2021-10-12 09:50:00,83.03,83.41,83.01,83.38,17520.0,75.7071,76.0536,75.6889,76.0262,17520.0
2021-10-12 09:55:00,83.37,83.4,83.04,83.04,4297.0,76.0171,76.0445,75.7162,75.7162,4297.0
2021-10-12 10:00:00,83.0,83.15,82.85,82.95,13944.0,75.6797,75.8165,75.543,75.6342,13944.0
2021-10-12 10:05:00,82.97,83.1,82.85,82.85,6282.0,75.6524,75.7709,75.543,75.543,6282.0
2021-10-12 10:10:00,82.87,82.95,82.81,82.93,10049.0,75.5612,75.6342,75.5065,75.6159,10049.0
2021-10-12 10:15:00,82.95,83.05,82.77,82.83,22936.0,75.6342,75.7253,75.47,75.5247,22936.0
2021-10-12 10:20:00,82.82,82.86,82.72,82.83,11435.0,75.5156,75.5521,75.4244,75.5247,11435.0
2021-10-12 10:25:00,82.85,82.96,82.81,82.96,6497.0,75.543,75.6433,75.5065,75.6433,6497.0
2021-10-12 10:30:00,82.94,83.09,82.9,83.07,9682.0,75.625,75.7618,75.5886,75.7436,9682.0
2021-10-12 10:35:00,83.06,83.14,83.04,83.11,21151.0,75.7345,75.8074,75.7162,75.78,21151.0
2021-10-12 10:40:00,83.13,83.16,83.01,83.01,8268.0,75.7983,75.8256,75.6889,75.6889,8268.0
2021-10-12 10:45:00,83.04,83.05,82.93,82.95,13562.0,75.7162,75.7253,75.6159,75.6342,13562.0
2021-10-12 10:50:00,82.94,82.95,82.87,82.89,8647.0,75.625,75.6342,75.5612,75.5795,8647.0
2021-10-12 10:55:00,82.87,82.95,82.8,82.81,10855.0,75.5612,75.6342,75.4974,75.5065,10855.0
2021-10-12 11:00:00,82.82,82.95,82.82,82.85,14136.0,75.5156,75.6342,75.5156,75.543,14136.0
2021-10-12 11:05:00,82.84,83.09,82.83,83.04,72600.0,75.5339,75.7618,75.5247,75.7162,72600.0
2021-10-12 11:10:00,83.05,83.23,83.01,83.21,11271.0,75.7253,75.8895,75.6889,75.8712,11271.0
2021-10-12 11:15:00,83.21,83.32,83.2,83.32,4289.0,75.8712,75.9715,75.8621,75.9715,4289.0
2021-10-12 11:20:00,83.32,83.46,83.29,83.38,11720.0,75.9715,76.0992,75.9442,76.0262,11720.0
2021-10-12 11:25:00,83.37,83.49,83.35,83.45,5233.0,76.0171,76.1265,75.9989,76.0901,5233.0
2021-10-12 11:30:00,83.51,83.51,83.35,83.35,8144.0,76.1448,76.1448,75.9989,75.9989,8144.0
2021-10-12 11:35:00,83.37,83.44,83.35,83.42,9377.0,76.0171,76.0809,75.9989,76.0627,9377.0
2021-10-12 11:40:00,83.4,83.41,83.37,83.39,4334.0,76.0445,76.0536,76.0171,76.0354,4334.0
2021-10-12 11:45:00,83.38,83.59,83.38,83.59,5191.0,76.0262,76.2177,76.0262,76.2177,5191.0
2021-10-12 11:50:00,83.59,83.64,83.49,83.59,8038.0,76.2177,76.2633,76.1265,76.2177,8038.0
2021-10-12 11:55:00,83.58,83.66,83.56,83.66,8502.0,76.2086,76.2815,76.1904,76.2815,8502.0
2021-10-12 12:00:00,83.66,83.73,83.63,83.73,5292.0,76.2815,76.3454,76.2542,76.3454,5292.0
2021-10-12 12:05:00,83.73,83.77,83.71,83.76,7050.0,76.3454,76.3818,76.3271,76.3727,7050.0
2021-10-12 12:10:00,83.78,83.81,83.7,83.7,7571.0,76.391,76.4183,76.318,76.318,7571.0
2021-10-12 12:15:00,83.71,83.72,83.62,83.62,19983.0,76.3271,76.3362,76.2451,76.2451,19983.0
2021-10-12 12:20:00,83.6,83.63,83.57,83.61,5632.0,76.2268,76.2542,76.1995,76.236,5632.0
2021-10-12 12:25:00,83.6,83.6,83.55,83.57,2774.0,76.2268,76.2268,76.1812,76.1995,2774.0
2021-10-12 12:30:00,83.59,83.61,83.46,83.47,5204.0,76.2177,76.236,76.0992,76.1083,5204.0
2021-10-12 12:35:00,83.45,83.45,83.36,83.36,2520.0,76.0901,76.0901,76.008,76.008,2520.0
2021-10-12 12:40:00,83.38,83.47,83.36,83.47,5186.0,76.0262,76.1083,76.008,76.1083,5186.0
2021-10-12 12:45:00,83.47,83.54,83.45,83.52,7544.0,76.1083,76.1721,76.0901,76.1539,7544.0
2021-10-12 12:50:00,83.51,83.56,83.46,83.46,3576.0,76.1448,76.1904,76.0992,76.0992,3576.0
2021-10-12 12:55:00,83.44,83.51,83.44,83.47,2530.0,76.0809,76.1448,76.0809,76.1083,2530.0
2021-10-12 13:00:00,83.51,83.55,83.46,83.5,20890.0,76.1448,76.1812,76.0992,76.1357,20890.0
2021-10-12 13:05:00,83.5,83.5,83.42,83.44,4813.0,76.1357,76.1357,76.0627,76.0809,4813.0
2021-10-12 13:10:00,83.48,83.57,83.47,83.56,6752.0,76.1174,76.1995,76.1083,76.1904,6752.0
2021-10-12 13:15:00,83.56,83.61,83.55,83.61,5378.0,76.1904,76.236,76.1812,76.236,5378.0
2021-10-12 13:20:00,83.62,83.62,83.55,83.55,19944.0,76.2451,76.2451,76.1812,76.1812,19944.0
2021-10-12 13:25:00,83.56,83.64,83.55,83.64,4832.0,76.1904,76.2633,76.1812,76.2633,4832.0
2021-10-12 13:30:00,83.64,83.66,83.58,83.66,7519.0,76.2633,76.2815,76.2086,76.2815,7519.0
2021-10-12 13:35:00,83.67,83.69,83.63,83.69,6179.0,76.2907,76.3089,76.2542,76.3089,6179.0
2021-10-12 13:40:00,83.68,83.78,83.67,83.78,10545.0,76.2998,76.391,76.2907,76.391,10545.0
2021-10-12 13:45:00,83.74,83.83,83.74,83.83,8658.0,76.3545,76.4365,76.3545,76.4365,8658.0
2021-10-12 13:50:00,83.83,83.84,83.62,83.63,13049.0,76.4365,76.4457,76.2451,76.2542,13049.0
2021-10-12 13:55:00,83.64,83.71,83.64,83.7,6638.0,76.2633,76.3271,76.2633,76.318,6638.0
2021-10-12 14:00:00,83.69,83.72,83.62,83.64,15201.0,76.3089,76.3362,76.2451,76.2633,15201.0
2021-10-12 14:05:00,83.63,83.66,83.58,83.64,16402.0,76.2542,76.2815,76.2086,76.2633,16402.0
2021-10-12 14:10:00,83.66,83.78,83.66,83.72,8611.0,76.2815,76.391,76.2815,76.3362,8611.0
2021-10-12 14:15:00,83.72,83.82,83.72,83.72,9624.0,76.3362,76.4274,76.3362,76.3362,9624.0
2021-10-12 14:20:00,83.72,83.75,83.7,83.72,8111.0,76.3362,76.3636,76.318,76.3362,8111.0
2021-10-12 14:25:00,83.73,83.83,83.72,83.78,10109.0,76.3454,76.4365,76.3362,76.391,10109.0
2021-10-12 14:30:00,83.78,83.81,83.68,83.73,10357.0,76.391,76.4183,76.2998,76.3454,10357.0
2021-10-12 14:35:00,83.74,83.75,83.59,83.59,10130.0,76.3545,76.3636,76.2177,76.2177,10130.0
2021-10-12 14:40:00,83.59,83.61,83.56,83.56,12367.0,76.2177,76.236,76.1904,76.1904,12367.0
2021-10-12 14:45:00,83.56,83.57,83.44,83.47,34318.0,76.1904,76.1995,76.0809,76.1083,34318.0
2021-10-12 14:50:00,83.48,83.62,83.47,83.6,15802.0,76.1174,76.2451,76.1083,76.2268,15802.0
2021-10-12 14:55:00,83.6,83.61,83.37,83.37,28653.0,76.2268,76.236,76.0171,76.0171,28653.0
2021-10-12 15:00:00,83.36,83.37,83.11,83.11,7856.0,76.008,76.0171,75.78,75.78,7856.0
2021-10-12 15:05:00,83.11,83.17,83.05,83.11,17265.0,75.78,75.8348,75.7253,75.78,17265.0
2021-10-12 15:10:00,83.11,83.17,83.08,83.16,10003.0,75.78,75.8348,75.7527,75.8256,10003.0
2021-10-12 15:15:00,83.15,83.22,83.09,83.21,13363.0,75.8165,75.8803,75.7618,75.8712,13363.0
2021-10-12 15:20:00,83.21,83.21,83.11,83.2,13874.0,75.8712,75.8712,75.78,75.8621,13874.0
2021-10-12 15:25:00,83.18,83.22,83.12,83.22,10021.0,75.8439,75.8803,75.7892,75.8803,10021.0
2021-10-12 15:30:00,83.21,83.23,83.12,83.13,13317.0,75.8712,75.8895,75.7892,75.7983,13317.0
2021-10-12 15:35:00,83.13,83.13,82.98,83.04,16973.0,75.7983,75.7983,75.6615,75.7162,16973.0
2021-10-12 15:40:00,83.03,83.03,82.96,82.97,20791.0,75.7071,75.7071,75.6433,75.6524,20791.0
2021-10-12 15:45:00,82.96,82.96,82.86,82.88,20154.0,75.6433,75.6433,75.5521,75.5703,20154.0
2021-10-12 15:50:00,82.87,82.99,82.86,82.99,54932.0,75.5612,75.6706,75.5521,75.6706,54932.0
2021-10-12 15:55:00,82.99,83.18,82.98,83.05,140768.0,75.6706,75.8439,75.6615,75.7253,140768.0
2021-10-13 09:30:00,82.7,82.84,82.23,82.38,26881.0,75.4062,75.5339,74.9777,75.1144,26881.0
2021-10-13 09:35:00,82.33,82.33,82.0,82.09,6356.0,75.0688,75.0688,74.7679,74.85,6356.0
2021-10-13 09:40:00,82.15,82.15,81.71,81.72,3872.0,74.9047,74.9047,74.5035,74.5126,3872.0
2021-10-13 09:45:00,81.7,81.78,81.4,81.41,11448.0,74.4944,74.5673,74.2209,74.23,11448.0
2021-10-13 09:50:00,81.41,81.45,81.25,81.25,8054.0,74.23,74.2665,74.0841,74.0841,8054.0
2021-10-13 09:55:00,81.18,81.26,81.06,81.07,5381.0,74.0203,74.0932,73.9108,73.92,5381.0
2021-10-13 10:00:00,81.04,81.04,80.8,80.87,11348.0,73.8926,73.8926,73.6738,73.7376,11348.0
2021-10-13 10:05:00,80.86,80.89,80.74,80.77,10473.0,73.7285,73.7558,73.6191,73.6464,10473.0
2021-10-13 10:10:00,80.77,80.78,80.43,80.59,21168.0,73.6464,73.6555,73.3364,73.4823,21168.0
2021-10-13 10:15:00,80.63,80.83,80.62,80.81,7931.0,73.5188,73.7011,73.5097,73.6829,7931.0
2021-10-13 10:20:00,80.78,80.91,80.61,80.9,8295.0,73.6555,73.7741,73.5005,73.765,8295.0
2021-10-13 10:25:00,80.86,80.93,80.69,80.82,10226.0,73.7285,73.7923,73.5735,73.692,10226.0
2021-10-13 10:30:00,80.77,81.04,80.71,81.02,19509.0,73.6464,73.8926,73.5917,73.8744,19509.0
2021-10-13 10:35:00,81.04,81.14,81.02,81.05,7661.0,73.8926,73.9838,73.8744,73.9017,7661.0
2021-10-13 10:40:00,81.04,81.07,81.0,81.03,15785.0,73.8926,73.92,73.8561,73.8835,15785.0
2021-10-13 10:45:00,81.04,81.04,80.82,80.93,18961.0,73.8926,73.8926,73.692,73.7923,18961.0
2021-10-13 10:50:00,80.94,81.03,80.9,81.03,6663.0,73.8014,73.8835,73.765,73.8835,6663.0
2021-10-13 10:55:00,81.01,81.06,80.93,80.94,5962.0,73.8653,73.9108,73.7923,73.8014,5962.0
2021-10-13 11:00:00,80.95,81.09,80.92,81.09,6919.0,73.8106,73.9382,73.7832,73.9382,6919.0
2021-10-13 11:05:00,81.11,81.14,80.97,80.98,8955.0,73.9564,73.9838,73.8288,73.8379,8955.0
2021-10-13 11:10:00,80.96,80.96,80.73,80.76,6854.0,73.8197,73.8197,73.61,73.6373,6854.0
2021-10-13 11:15:00,80.76,80.92,80.76,80.88,6771.0,73.6373,73.7832,73.6373,73.7467,6771.0
2021-10-13 11:20:00,80.91,81.02,80.91,80.95,7810.0,73.7741,73.8744,73.7741,73.8106,7810.0
2021-10-13 11:25:00,80.94,81.06,80.9,81.05,8467.0,73.8014,73.9108,73.765,73.9017,8467.0
2021-10-13 11:30:00,81.02,81.02,80.82,80.9,5629.0,73.8744,73.8744,73.692,73.765,5629.0
2021-10-13 11:35:00,80.91,80.92,80.84,80.92,2419.0,73.7741,73.7832,73.7103,73.7832,2419.0
2021-10-13 11:40:00,80.92,81.04,80.9,81.04,3586.0,73.7832,73.8926,73.765,73.8926,3586.0
2021-10-13 11:45:00,81.02,81.13,81.0,81.09,10299.0,73.8744,73.9747,73.8561,73.9382,10299.0
2021-10-13 11:50:00,81.07,81.07,80.98,80.98,4389.0,73.92,73.92,73.8379,73.8379,4389.0
2021-10-13 11:55:00,80.97,81.04,80.94,81.04,10615.0,73.8288,73.8926,73.8014,73.8926,10615.0
2021-10-13 12:00:00,81.06,81.12,81.02,81.02,6949.0,73.9108,73.9656,73.8744,73.8744,6949.0
2021-10-13 12:05:00,81.01,81.11,81.0,81.1,4722.0,73.8653,73.9564,73.8561,73.9473,4722.0
2021-10-13 12:10:00,81.07,81.09,81.01,81.02,3935.0,73.92,73.9382,73.8653,73.8744,3935.0
2021-10-13 12:15:00,81.0,81.28,81.0,81.27,8762.0,73.8561,74.1114,73.8561,74.1023,8762.0
2021-10-13 12:20:00,81.27,81.39,81.24,81.36,11804.0,74.1023,74.2117,74.075,74.1844,11804.0
2021-10-13 12:25:00,81.35,81.4,81.33,81.39,5804.0,74.1753,74.2209,74.157,74.2117,5804.0
2021-10-13 12:30:00,81.41,81.41,81.31,81.31,3101.0,74.23,74.23,74.1388,74.1388,3101.0
2021-10-13 12:35:00,81.3,81.48,81.3,81.47,5741.0,74.1297,74.2938,74.1297,74.2847,5741.0
2021-10-13 12:40:00,81.48,81.62,81.48,81.61,4206.0,74.2938,74.4215,74.2938,74.4123,4206.0
2021-10-13 12:45:00,81.61,81.61,81.45,81.5,8611.0,74.4123,74.4123,74.2665,74.312,8611.0
2021-10-13 12:50:00,81.48,81.5,81.43,81.5,5666.0,74.2938,74.312,74.2482,74.312,5666.0
2021-10-13 12:55:00,81.5,81.53,81.47,81.5,6445.0,74.312,74.3394,74.2847,74.312,6445.0
2021-10-13 13:00:00,81.51,81.56,81.46,81.53,6219.0,74.3212,74.3668,74.2756,74.3394,6219.0
2021-10-13 13:05:00,81.52,81.55,81.42,81.42,4601.0,74.3303,74.3576,74.2391,74.2391,4601.0
2021-10-13 13:10:00,81.44,81.51,81.39,81.47,5969.0,74.2573,74.3212,74.2117,74.2847,5969.0
2021-10-13 13:15:00,81.47,81.47,81.38,81.46,4331.0,74.2847,74.2847,74.2026,74.2756,4331.0
2021-10-13 13:20:00,81.47,81.5,81.37,81.48,7487.0,74.2847,74.312,74.1935,74.2938,7487.0
2021-10-13 13:25:00,81.48,81.57,81.48,81.57,3290.0,74.2938,74.3759,74.2938,74.3759,3290.0
2021-10-13 13:30:00,81.56,81.71,81.54,81.71,11601.0,74.3668,74.5035,74.3485,74.5035,11601.0
2021-10-13 13:35:00,81.69,81.78,81.67,81.72,7535.0,74.4853,74.5673,74.4671,74.5126,7535.0
2021-10-13 13:40:00,81.73,81.79,81.67,81.79,8419.0,74.5218,74.5765,74.4671,74.5765,8419.0
2021-10-13 13:45:00,81.79,81.8,81.66,81.67,6914.0,74.5765,74.5856,74.4579,74.4671,6914.0
2021-10-13 13:50:00,81.67,81.73,81.66,81.73,4106.0,74.4671,74.5218,74.4579,74.5218,4106.0
2021-10-13 13:55:00,81.75,81.82,81.71,81.78,17721.0,74.54,74.6038,74.5035,74.5673,17721.0
2021-10-13 14:00:00,81.8,82.0,81.64,81.69,22135.0,74.5856,74.7679,74.4397,74.4853,22135.0
2021-10-13 14:05:00,81.68,81.74,81.51,81.58,10528.0,74.4762,74.5309,74.3212,74.385,10528.0
2021-10-13 14:10:00,81.55,81.63,81.48,81.62,4641.0,74.3576,74.4306,74.2938,74.4215,4641.0
2021-10-13 14:15:00,81.62,81.64,81.5,81.61,6219.0,74.4215,74.4397,74.312,74.4123,6219.0
2021-10-13 14:20:00,81.63,81.85,81.62,81.8,21014.0,74.4306,74.6312,74.4215,74.5856,21014.0
2021-10-13 14:25:00,81.78,81.79,81.57,81.66,12957.0,74.5673,74.5765,74.3759,74.4579,12957.0
2021-10-13 14:30:00,81.66,81.68,81.57,81.58,7242.0,74.4579,74.4762,74.3759,74.385,7242.0
2021-10-13 14:35:00,81.6,81.64,81.52,81.52,5816.0,74.4032,74.4397,74.3303,74.3303,5816.0
2021-10-13 14:40:00,81.55,81.58,81.54,81.56,6030.0,74.3576,74.385,74.3485,74.3668,6030.0
2021-10-13 14:45:00,81.57,81.59,81.51,81.52,3548.0,74.3759,74.3941,74.3212,74.3303,3548.0
2021-10-13 14:50:00,81.53,81.64,81.52,81.63,6151.0,74.3394,74.4397,74.3303,74.4306,6151.0
2021-10-13 14:55:00,81.61,81.66,81.59,81.63,6940.0,74.4123,74.4579,74.3941,74.4306,6940.0
2021-10-13 15:00:00,81.63,81.67,81.53,81.56,6821.0,74.4306,74.4671,74.3394,74.3668,6821.0
2021-10-13 15:05:00,81.56,81.92,81.55,81.91,17226.0,74.3668,74.695,74.3576,74.6859,17226.0
2021-10-13 15:10:00,81.94,81.99,81.76,81.77,16575.0,74.7132,74.7588,74.5491,74.5582,16575.0
2021-10-13 15:15:00,81.75,81.8,81.73,81.78,7334.0,74.54,74.5856,74.5218,74.5673,7334.0
2021-10-13 15:20:00,81.79,81.88,81.78,81.79,9868.0,74.5765,74.6585,74.5673,74.5765,9868.0
2021-10-13 15:25:00,81.78,81.87,81.74,81.87,6700.0,74.5673,74.6494,74.5309,74.6494,6700.0
2021-10-13 15:30:00,81.86,81.88,81.79,81.86,9980.0,74.6403,74.6585,74.5765,74.6403,9980.0
2021-10-13 15:35:00,81.87,82.01,81.86,81.97,10978.0,74.6494,74.7771,74.6403,74.7406,10978.0
2021-10-13 15:40:00,81.95,81.97,81.87,81.88,16447.0,74.7224,74.7406,74.6494,74.6585,16447.0
2021-10-13 15:45:00,81.88,82.08,81.88,81.99,22926.0,74.6585,74.8409,74.6585,74.7588,22926.0
2021-10-13 15:50:00,81.99,82.07,81.93,82.01,32667.0,74.7588,74.8318,74.7041,74.7771,32667.0
2021-10-13 15:55:00,82.01,82.01,81.8,81.86,110511.0,74.7771,74.7771,74.5856,74.6403,110511.0
2021-10-14 09:30:00,82.22,82.46,81.97,82.11,25874.0,74.9685,75.1874,74.7406,74.8682,25874.0
2021-10-14 09:35:00,82.03,82.27,81.88,81.99,9059.0,74.7953,75.0141,74.6585,74.7588,9059.0
2021-10-14 09:40:00,81.97,82.27,81.92,82.2,6958.0,74.7406,75.0141,74.695,74.9503,6958.0
2021-10-14 09:45:00,82.26,82.42,82.26,82.41,8327.0,75.005,75.1509,75.005,75.1418,8327.0
2021-10-14 09:50:00,82.36,82.46,82.34,82.4,10124.0,75.0962,75.1874,75.078,75.1327,10124.0
2021-10-14 09:55:00,82.42,82.54,82.39,82.54,2719.0,75.1509,75.2603,75.1235,75.2603,2719.0
2021-10-14 10:00:00,82.54,82.68,82.51,82.67,6715.0,75.2603,75.388,75.233,75.3789,6715.0
2021-10-14 10:05:00,82.65,82.68,82.47,82.51,10200.0,75.3606,75.388,75.1965,75.233,10200.0
2021-10-14 10:10:00,82.5,82.58,82.4,82.56,13159.0,75.2238,75.2968,75.1327,75.2786,13159.0
2021-10-14 10:15:00,82.6,82.63,82.52,82.58,5374.0,75.315,75.3424,75.2421,75.2968,5374.0
2021-10-14 10:20:00,82.63,82.75,82.59,82.74,5599.0,75.3424,75.4518,75.3059,75.4427,5599.0
2021-10-14 10:25:00,82.77,82.77,82.67,82.69,5902.0,75.47,75.47,75.3789,75.3971,5902.0
2021-10-14 10:30:00,82.7,82.76,82.67,82.67,2063.0,75.4062,75.4609,75.3789,75.3789,2063.0
2021-10-14 10:35:00,82.65,82.7,82.55,82.55,8046.0,75.3606,75.4062,75.2694,75.2694,8046.0
2021-10-14 10:40:00,82.52,82.61,82.33,82.33,13193.0,75.2421,75.3241,75.0688,75.0688,13193.0
2021-10-14 10:45:00,82.38,82.49,82.38,82.48,7945.0,75.1144,75.2147,75.1144,75.2056,7945.0
2021-10-14 10:50:00,82.48,82.65,82.48,82.62,5987.0,75.2056,75.3606,75.2056,75.3333,5987.0
2021-10-14 10:55:00,82.61,82.65,82.55,82.65,11668.0,75.3241,75.3606,75.2694,75.3606,11668.0
2021-10-14 11:00:00,82.6,82.61,82.27,82.29,6372.0,75.315,75.3241,75.0141,75.0324,6372.0
2021-10-14 11:05:00,82.3,82.32,82.19,82.29,18284.0,75.0415,75.0597,74.9412,75.0324,18284.0
2021-10-14 11:10:00,82.29,82.29,82.22,82.24,3719.0,75.0324,75.0324,74.9685,74.9868,3719.0
2021-10-14 11:15:00,82.24,82.38,82.24,82.35,10639.0,74.9868,75.1144,74.9868,75.0871,10639.0
2021-10-14 11:20:00,82.31,82.38,82.27,82.37,8029.0,75.0506,75.1144,75.0141,75.1053,8029.0
2021-10-14 11:25:00,82.36,82.42,82.36,82.41,3013.0,75.0962,75.1509,75.0962,75.1418,3013.0
2021-10-14 11:30:00,82.42,82.61,82.41,82.6,6417.0,75.1509,75.3241,75.1418,75.315,6417.0
2021-10-14 11:35:00,82.58,82.6,82.48,82.59,6091.0,75.2968,75.315,75.2056,75.3059,6091.0
2021-10-14 11:40:00,82.58,82.59,82.53,82.54,5600.0,75.2968,75.3059,75.2512,75.2603,5600.0
2021-10-14 11:45:00,82.54,82.59,82.53,82.54,4504.0,75.2603,75.3059,75.2512,75.2603,4504.0
2021-10-14 11:50:00,82.54,82.63,82.54,82.6,5180.0,75.2603,75.3424,75.2603,75.315,5180.0
2021-10-14 11:55:00,82.6,82.64,82.58,82.63,6195.0,75.315,75.3515,75.2968,75.3424,6195.0
2021-10-14 12:00:00,82.63,82.67,82.62,82.67,2278.0,75.3424,75.3789,75.3333,75.3789,2278.0
2021-10-14 12:05:00,82.69,82.7,82.58,82.58,9113.0,75.3971,75.4062,75.2968,75.2968,9113.0
2021-10-14 12:10:00,82.55,82.55,82.43,82.55,7681.0,75.2694,75.2694,75.16,75.2694,7681.0
2021-10-14 12:15:00,82.54,82.54,82.41,82.44,6908.0,75.2603,75.2603,75.1418,75.1691,6908.0
2021-10-14 12:20:00,82.45,82.49,82.44,82.46,2964.0,75.1783,75.2147,75.1691,75.1874,2964.0
2021-10-14 12:25:00,82.48,82.53,82.46,82.46,4502.0,75.2056,75.2512,75.1874,75.1874,4502.0
2021-10-14 12:30:00,82.47,82.48,82.44,82.44,2531.0,75.1965,75.2056,75.1691,75.1691,2531.0
2021-10-14 12:35:00,82.47,82.47,82.36,82.39,7080.0,75.1965,75.1965,75.0962,75.1235,7080.0
2021-10-14 12:40:00,82.39,82.43,82.35,82.36,4803.0,75.1235,75.16,75.0871,75.0962,4803.0
2021-10-14 12:45:00,82.35,82.38,82.32,82.34,2922.0,75.0871,75.1144,75.0597,75.078,2922.0
2021-10-14 12:50:00,82.33,82.44,82.33,82.44,1652.0,75.0688,75.1691,75.0688,75.1691,1652.0
2021-10-14 12:55:00,82.44,82.48,82.4,82.48,4850.0,75.1691,75.2056,75.1327,75.2056,4850.0
2021-10-14 13:00:00,82.5,82.53,82.41,82.41,6056.0,75.2238,75.2512,75.1418,75.1418,6056.0
2021-10-14 13:05:00,82.39,82.4,82.33,82.34,3211.0,75.1235,75.1327,75.0688,75.078,3211.0
2021-10-14 13:10:00,82.34,82.39,82.32,82.39,4273.0,75.078,75.1235,75.0597,75.1235,4273.0
2021-10-14 13:15:00,82.39,82.45,82.36,82.43,3213.0,75.1235,75.1783,75.0962,75.16,3213.0
2021-10-14 13:20:00,82.41,82.42,82.35,82.36,3805.0,75.1418,75.1509,75.0871,75.0962,3805.0
2021-10-14 13:25:00,82.36,82.41,82.34,82.36,3403.0,75.0962,75.1418,75.078,75.0962,3403.0
2021-10-14 13:30:00,82.37,82.47,82.37,82.43,8496.0,75.1053,75.1965,75.1053,75.16,8496.0
2021-10-14 13:35:00,82.44,82.54,82.43,82.51,6339.0,75.1691,75.2603,75.16,75.233,6339.0
2021-10-14 13:40:00,82.52,82.55,82.52,82.54,6985.0,75.2421,75.2694,75.2421,75.2603,6985.0
2021-10-14 13:45:00,82.55,82.64,82.54,82.63,26071.0,75.2694,75.3515,75.2603,75.3424,26071.0
2021-10-14 13:50:00,82.62,82.62,82.5,82.51,10617.0,75.3333,75.3333,75.2238,75.233,10617.0
2021-10-14 13:55:00,82.52,82.55,82.46,82.47,5508.0,75.2421,75.2694,75.1874,75.1965,5508.0
2021-10-14 14:00:00,82.46,82.47,82.39,82.43,7732.0,75.1874,75.1965,75.1235,75.16,7732.0
2021-10-14 14:05:00,82.45,82.47,82.39,82.4,7196.0,75.1783,75.1965,75.1235,75.1327,7196.0
2021-10-14 14:10:00,82.41,82.5,82.4,82.43,5241.0,75.1418,75.2238,75.1327,75.16,5241.0
2021-10-14 14:15:00,82.42,82.43,82.37,82.38,7625.0,75.1509,75.16,75.1053,75.1144,7625.0
2021-10-14 14:20:00,82.39,82.42,82.34,82.39,5435.0,75.1235,75.1509,75.078,75.1235,5435.0
2021-10-14 14:25:00,82.4,82.42,82.39,82.4,3195.0,75.1327,75.1509,75.1235,75.1327,3195.0
2021-10-14 14:30:00,82.41,82.41,82.36,82.38,6298.0,75.1418,75.1418,75.0962,75.1144,6298.0
2021-10-14 14:35:00,82.38,82.38,82.27,82.34,13682.0,75.1144,75.1144,75.0141,75.078,13682.0
2021-10-14 14:40:00,82.33,82.37,82.31,82.35,5420.0,75.0688,75.1053,75.0506,75.0871,5420.0
2021-10-14 14:45:00,82.36,82.41,82.35,82.35,9521.0,75.0962,75.1418,75.0871,75.0871,9521.0
2021-10-14 14:50:00,82.34,82.35,82.25,82.26,11353.0,75.078,75.0871,74.9959,75.005,11353.0
2021-10-14 14:55:00,82.27,82.29,82.25,82.25,9927.0,75.0141,75.0324,74.9959,74.9959,9927.0
2021-10-14 15:00:00,82.26,82.3,82.15,82.17,18551.0,75.005,75.0415,74.9047,74.923,18551.0
2021-10-14 15:05:00,82.2,82.24,82.2,82.22,21319.0,74.9503,74.9868,74.9503,74.9685,21319.0
2021-10-14 15:10:00,82.2,82.21,82.1,82.14,15768.0,74.9503,74.9594,74.8591,74.8956,15768.0
2021-10-14 15:15:00,82.13,82.13,81.98,82.09,12233.0,74.8865,74.8865,74.7497,74.85,12233.0
2021-10-14 15:20:00,82.1,82.11,82.01,82.02,10218.0,74.8591,74.8682,74.7771,74.7862,10218.0
2021-10-14 15:25:00,82.03,82.25,82.03,82.17,18725.0,74.7953,74.9959,74.7953,74.923,18725.0
2021-10-14 15:30:00,82.16,82.22,82.16,82.19,16608.0,74.9138,74.9685,74.9138,74.9412,16608.0
2021-10-14 15:35:00,82.2,82.22,82.06,82.1,11377.0,74.9503,74.9685,74.8227,74.8591,11377.0
2021-10-14 15:40:00,82.11,82.22,82.09,82.2,13816.0,74.8682,74.9685,74.85,74.9503,13816.0
2021-10-14 15:45:00,82.19,82.22,82.16,82.19,17677.0,74.9412,74.9685,74.9138,74.9412,17677.0
2021-10-14 15:50:00,82.21,82.31,82.18,82.25,34750.0,74.9594,75.0506,74.9321,74.9959,34750.0
2021-10-14 15:55:00,82.25,82.3,82.21,82.25,78478.0,74.9959,75.0415,74.9594,74.9959,78478.0
2021-10-15 09:30:00,83.06,83.74,82.97,83.74,110692.0,75.7345,76.3545,75.6524,76.3545,110692.0
2021-10-15 09:35:00,83.76,83.83,83.15,83.15,10524.0,76.3727,76.4365,75.8165,75.8165,10524.0
2021-10-15 09:40:00,83.14,83.31,82.96,83.19,14725.0,75.8074,75.9624,75.6433,75.853,14725.0
2021-10-15 09:45:00,83.13,83.18,82.98,83.12,8944.0,75.7983,75.8439,75.6615,75.7892,8944.0
2021-10-15 09:50:00,83.12,83.51,83.12,83.41,9931.0,75.7892,76.1448,75.7892,76.0536,9931.0
2021-10-15 09:55:00,83.41,83.53,83.41,83.52,7775.0,76.0536,76.163,76.0536,76.1539,7775.0
2021-10-15 10:00:00,83.51,83.54,83.31,83.32,34166.0,76.1448,76.1721,75.9624,75.9715,34166.0
2021-10-15 10:05:00,83.3,83.42,83.3,83.38,10576.0,75.9533,76.0627,75.9533,76.0262,10576.0
2021-10-15 10:10:00,83.41,83.44,83.21,83.22,9350.0,76.0536,76.0809,75.8712,75.8803,9350.0
2021-10-15 10:15:00,83.22,83.22,83.06,83.11,5060.0,75.8803,75.8803,75.7345,75.78,5060.0
2021-10-15 10:20:00,83.09,83.09,82.98,83.01,2785.0,75.7618,75.7618,75.6615,75.6889,2785.0
2021-10-15 10:25:00,82.99,83.01,82.77,82.78,16324.0,75.6706,75.6889,75.47,75.4792,16324.0
2021-10-15 10:30:00,82.77,82.97,82.77,82.93,7001.0,75.47,75.6524,75.47,75.6159,7001.0
2021-10-15 10:35:00,82.91,82.94,82.78,82.87,4755.0,75.5977,75.625,75.4792,75.5612,4755.0
2021-10-15 10:40:00,82.87,82.88,82.75,82.81,10655.0,75.5612,75.5703,75.4518,75.5065,10655.0
2021-10-15 10:45:00,82.79,82.95,82.79,82.93,11130.0,75.4883,75.6342,75.4883,75.6159,11130.0
2021-10-15 10:50:00,82.92,82.97,82.77,82.77,6382.0,75.6068,75.6524,75.47,75.47,6382.0
2021-10-15 10:55:00,82.8,82.82,82.66,82.68,18895.0,75.4974,75.5156,75.3697,75.388,18895.0
2021-10-15 11:00:00,82.69,82.84,82.64,82.8,13898.0,75.3971,75.5339,75.3515,75.4974,13898.0
2021-10-15 11:05:00,82.77,82.85,82.72,82.84,5715.0,75.47,75.543,75.4244,75.5339,5715.0
2021-10-15 11:10:00,82.84,82.88,82.77,82.77,6400.0,75.5339,75.5703,75.47,75.47,6400.0
2021-10-15 11:15:00,82.8,82.91,82.78,82.87,5793.0,75.4974,75.5977,75.4792,75.5612,5793.0
2021-10-15 11:20:00,82.86,82.87,82.76,82.78,3006.0,75.5521,75.5612,75.4609,75.4792,3006.0
2021-10-15 11:25:00,82.78,82.79,82.67,82.67,7232.0,75.4792,75.4883,75.3789,75.3789,7232.0
2021-10-15 11:30:00,82.67,82.7,82.64,82.67,11117.0,75.3789,75.4062,75.3515,75.3789,11117.0
2021-10-15 11:35:00,82.65,82.74,82.63,82.7,4938.0,75.3606,75.4427,75.3424,75.4062,4938.0
2021-10-15 11:40:00,82.7,82.71,82.54,82.56,7604.0,75.4062,75.4153,75.2603,75.2786,7604.0
2021-10-15 11:45:00,82.54,82.69,82.54,82.67,24224.0,75.2603,75.3971,75.2603,75.3789,24224.0
2021-10-15 11:50:00,82.67,82.71,82.53,82.56,19153.0,75.3789,75.4153,75.2512,75.2786,19153.0
2021-10-15 11:55:00,82.56,82.6,82.53,82.59,17384.0,75.2786,75.315,75.2512,75.3059,17384.0
2021-10-15 12:00:00,82.61,82.66,82.61,82.65,4752.0,75.3241,75.3697,75.3241,75.3606,4752.0
2021-10-15 12:05:00,82.63,82.63,82.49,82.58,6558.0,75.3424,75.3424,75.2147,75.2968,6558.0
2021-10-15 12:10:00,82.59,82.65,82.58,82.62,3836.0,75.3059,75.3606,75.2968,75.3333,3836.0
2021-10-15 12:15:00,82.64,82.7,82.64,82.65,4953.0,75.3515,75.4062,75.3515,75.3606,4953.0
2021-10-15 12:20:00,82.64,82.67,82.61,82.62,7286.0,75.3515,75.3789,75.3241,75.3333,7286.0
2021-10-15 12:25:00,82.62,82.62,82.57,82.57,2861.0,75.3333,75.3333,75.2877,75.2877,2861.0
2021-10-15 12:30:00,82.58,82.6,82.48,82.48,4827.0,75.2968,75.315,75.2056,75.2056,4827.0
2021-10-15 12:35:00,82.47,82.47,82.35,82.4,11438.0,75.1965,75.1965,75.0871,75.1327,11438.0
2021-10-15 12:40:00,82.4,82.54,82.4,82.54,11786.0,75.1327,75.2603,75.1327,75.2603,11786.0
2021-10-15 12:45:00,82.52,82.66,82.51,82.57,7915.0,75.2421,75.3697,75.233,75.2877,7915.0
2021-10-15 12:50:00,82.58,82.59,82.51,82.55,4524.0,75.2968,75.3059,75.233,75.2694,4524.0
2021-10-15 12:55:00,82.55,82.55,82.43,82.43,5417.0,75.2694,75.2694,75.16,75.16,5417.0
2021-10-15 13:00:00,82.43,82.44,82.36,82.44,8018.0,75.16,75.1691,75.0962,75.1691,8018.0
2021-10-15 13:05:00,82.41,82.51,82.41,82.42,9043.0,75.1418,75.233,75.1418,75.1509,9043.0
2021-10-15 13:10:00,82.43,82.44,82.34,82.35,8095.0,75.16,75.1691,75.078,75.0871,8095.0
2021-10-15 13:15:00,82.34,82.36,82.32,82.34,6186.0,75.078,75.0962,75.0597,75.078,6186.0
2021-10-15 13:20:00,82.32,82.35,82.29,82.29,4386.0,75.0597,75.0871,75.0324,75.0324,4386.0
2021-10-15 13:25:00,82.29,82.34,82.26,82.28,5648.0,75.0324,75.078,75.005,75.0233,5648.0
2021-10-15 13:30:00,82.28,82.41,82.28,82.41,4862.0,75.0233,75.1418,75.0233,75.1418,4862.0
2021-10-15 13:35:00,82.41,82.43,82.38,82.41,3516.0,75.1418,75.16,75.1144,75.1418,3516.0
2021-10-15 13:40:00,82.42,82.48,82.42,82.44,4524.0,75.1509,75.2056,75.1509,75.1691,4524.0
2021-10-15 13:45:00,82.46,82.49,82.42,82.48,3223.0,75.1874,75.2147,75.1509,75.2056,3223.0
2021-10-15 13:50:00,82.48,82.55,82.45,82.45,7565.0,75.2056,75.2694,75.1783,75.1783,7565.0
2021-10-15 13:55:00,82.45,82.47,82.42,82.44,2704.0,75.1783,75.1965,75.1509,75.1691,2704.0
2021-10-15 14:00:00,82.44,82.51,82.44,82.51,9047.0,75.1691,75.233,75.1691,75.233,9047.0
2021-10-15 14:05:00,82.5,82.55,82.46,82.55,6042.0,75.2238,75.2694,75.1874,75.2694,6042.0
2021-10-15 14:10:00,82.56,82.59,82.53,82.54,5345.0,75.2786,75.3059,75.2512,75.2603,5345.0
2021-10-15 14:15:00,82.55,82.58,82.54,82.54,7036.0,75.2694,75.2968,75.2603,75.2603,7036.0
2021-10-15 14:20:00,82.52,82.58,82.49,82.56,7455.0,75.2421,75.2968,75.2147,75.2786,7455.0
2021-10-15 14:25:00,82.55,82.59,82.53,82.57,8001.0,75.2694,75.3059,75.2512,75.2877,8001.0
2021-10-15 14:30:00,82.55,82.59,82.51,82.55,7501.0,75.2694,75.3059,75.233,75.2694,7501.0
2021-10-15 14:35:00,82.55,82.58,82.52,82.57,4697.0,75.2694,75.2968,75.2421,75.2877,4697.0
2021-10-15 14:40:00,82.59,82.59,82.46,82.5,11281.0,75.3059,75.3059,75.1874,75.2238,11281.0
2021-10-15 14:45:00,82.51,82.52,82.45,82.49,7856.0,75.233,75.2421,75.1783,75.2147,7856.0
2021-10-15 14:50:00,82.49,82.49,82.44,82.47,9853.0,75.2147,75.2147,75.1691,75.1965,9853.0
2021-10-15 14:55:00,82.47,82.56,82.47,82.51,16094.0,75.1965,75.2786,75.1965,75.233,16094.0
2021-10-15 15:00:00,82.5,82.52,82.44,82.47,9707.0,75.2238,75.2421,75.1691,75.1965,9707.0
2021-10-15 15:05:00,82.46,82.48,82.41,82.41,10194.0,75.1874,75.2056,75.1418,75.1418,10194.0
2021-10-15 15:10:00,82.42,82.45,82.36,82.41,13150.0,75.1509,75.1783,75.0962,75.1418,13150.0
2021-10-15 15:15:00,82.4,82.43,82.32,82.32,13262.0,75.1327,75.16,75.0597,75.0597,13262.0
2021-10-15 15:20:00,82.33,82.37,82.27,82.32,16516.0,75.0688,75.1053,75.0141,75.0597,16516.0
2021-10-15 15:25:00,82.33,82.41,82.32,82.36,14976.0,75.0688,75.1418,75.0597,75.0962,14976.0
2021-10-15 15:30:00,82.37,82.37,82.31,82.33,11485.0,75.1053,75.1053,75.0506,75.0688,11485.0
2021-10-15 15:35:00,82.34,82.38,82.31,82.36,16715.0,75.078,75.1144,75.0506,75.0962,16715.0
2021-10-15 15:40:00,82.37,82.4,82.3,82.33,28534.0,75.1053,75.1327,75.0415,75.0688,28534.0
2021-10-15 15:45:00,82.33,82.33,82.14,82.15,27698.0,75.0688,75.0688,74.8956,74.9047,27698.0
2021-10-15 15:50:00,82.14,82.23,82.14,82.16,48106.0,74.8956,74.9777,74.8956,74.9138,48106.0
2021-10-15 15:55:00,82.16,82.24,82.13,82.23,88473.0,74.9138,74.9868,74.8865,74.9777,88473.0
2021-10-18 09:30:00,81.39,81.73,81.07,81.45,34979.0,74.2117,74.5218,73.92,74.2665,34979.0
2021-10-18 09:35:00,81.36,81.43,80.86,81.09,16009.0,74.1844,74.2482,73.7285,73.9382,16009.0
2021-10-18 09:40:00,81.05,81.33,81.04,81.33,11936.0,73.9017,74.157,73.8926,74.157,11936.0
2021-10-18 09:45:00,81.35,81.48,81.23,81.39,33415.0,74.1753,74.2938,74.0659,74.2117,33415.0
2021-10-18 09:50:00,81.39,81.4,81.16,81.21,10132.0,74.2117,74.2209,74.002,74.0476,10132.0
2021-10-18 09:55:00,81.21,81.43,81.2,81.43,9660.0,74.0476,74.2482,74.0385,74.2482,9660.0
2021-10-18 10:00:00,81.44,81.57,81.39,81.54,7211.0,74.2573,74.3759,74.2117,74.3485,7211.0
2021-10-18 10:05:00,81.52,81.52,81.39,81.51,4868.0,74.3303,74.3303,74.2117,74.3212,4868.0
2021-10-18 10:10:00,81.47,81.61,81.47,81.53,5068.0,74.2847,74.4123,74.2847,74.3394,5068.0
2021-10-18 10:15:00,81.5,81.64,81.49,81.64,4556.0,74.312,74.4397,74.3029,74.4397,4556.0
2021-10-18 10:20:00,81.57,81.72,81.55,81.69,4849.0,74.3759,74.5126,74.3576,74.4853,4849.0
2021-10-18 10:25:00,81.71,81.82,81.61,81.61,7789.0,74.5035,74.6038,74.4123,74.4123,7789.0
2021-10-18 10:30:00,81.61,81.65,81.54,81.59,8704.0,74.4123,74.4488,74.3485,74.3941,8704.0
2021-10-18 10:35:00,81.59,81.64,81.55,81.57,8431.0,74.3941,74.4397,74.3576,74.3759,8431.0
2021-10-18 10:40:00,81.56,81.67,81.51,81.6,6108.0,74.3668,74.4671,74.3212,74.4032,6108.0
2021-10-18 10:45:00,81.61,81.63,81.46,81.5,28217.0,74.4123,74.4306,74.2756,74.312,28217.0
2021-10-18 10:50:00,81.51,81.51,81.33,81.33,5340.0,74.3212,74.3212,74.157,74.157,5340.0
2021-10-18 10:55:00,81.34,81.44,81.34,81.44,5470.0,74.1662,74.2573,74.1662,74.2573,5470.0
2021-10-18 11:00:00,81.47,81.47,81.39,81.44,5054.0,74.2847,74.2847,74.2117,74.2573,5054.0
2021-10-18 11:05:00,81.53,81.62,81.51,81.61,5297.0,74.3394,74.4215,74.3212,74.4123,5297.0
2021-10-18 11:10:00,81.63,81.63,81.53,81.56,7029.0,74.4306,74.4306,74.3394,74.3668,7029.0
2021-10-18 11:15:00,81.56,81.66,81.55,81.65,1492.0,74.3668,74.4579,74.3576,74.4488,1492.0
2021-10-18 11:20:00,81.64,81.69,81.62,81.65,5089.0,74.4397,74.4853,74.4215,74.4488,5089.0
2021-10-18 11:25:00,81.61,81.67,81.51,81.51,11050.0,74.4123,74.4671,74.3212,74.3212,11050.0
2021-10-18 11:30:00,81.48,81.57,81.46,81.55,3314.0,74.2938,74.3759,74.2756,74.3576,3314.0
2021-10-18 11:35:00,81.55,81.56,81.47,81.49,7035.0,74.3576,74.3668,74.2847,74.3029,7035.0
2021-10-18 11:40:00,81.48,81.49,81.46,81.47,4477.0,74.2938,74.3029,74.2756,74.2847,4477.0
2021-10-18 11:45:00,81.47,81.55,81.47,81.51,2419.0,74.2847,74.3576,74.2847,74.3212,2419.0
2021-10-18 11:50:00,81.5,81.69,81.5,81.68,3481.0,74.312,74.4853,74.312,74.4762,3481.0
2021-10-18 11:55:00,81.68,81.73,81.65,81.73,2483.0,74.4762,74.5218,74.4488,74.5218,2483.0
2021-10-18 12:00:00,81.74,81.83,81.73,81.81,2686.0,74.5309,74.6129,74.5218,74.5947,2686.0
2021-10-18 12:05:00,81.81,81.88,81.81,81.84,5666.0,74.5947,74.6585,74.5947,74.6221,5666.0
2021-10-18 12:10:00,81.85,81.91,81.82,81.9,4567.0,74.6312,74.6859,74.6038,74.6768,4567.0
2021-10-18 12:15:00,81.95,82.06,81.95,82.05,5743.0,74.7224,74.8227,74.7224,74.8135,5743.0
2021-10-18 12:20:00,82.04,82.04,82.0,82.01,5746.0,74.8044,74.8044,74.7679,74.7771,5746.0
2021-10-18 12:25:00,82.01,82.01,81.87,81.87,6384.0,74.7771,74.7771,74.6494,74.6494,6384.0
2021-10-18 12:30:00,81.86,81.91,81.83,81.85,7061.0,74.6403,74.6859,74.6129,74.6312,7061.0
2021-10-18 12:35:00,81.87,81.87,81.8,81.81,8979.0,74.6494,74.6494,74.5856,74.5947,8979.0
2021-10-18 12:40:00,81.82,81.83,81.8,81.81,2191.0,74.6038,74.6129,74.5856,74.5947,2191.0
2021-10-18 12:45:00,81.81,81.81,81.77,81.77,5501.0,74.5947,74.5947,74.5582,74.5582,5501.0
2021-10-18 12:50:00,81.76,81.76,81.7,81.76,7543.0,74.5491,74.5491,74.4944,74.5491,7543.0
2021-10-18 12:55:00,81.77,81.86,81.71,81.86,8289.0,74.5582,74.6403,74.5035,74.6403,8289.0
2021-10-18 13:00:00,81.86,81.86,81.78,81.82,8325.0,74.6403,74.6403,74.5673,74.6038,8325.0
2021-10-18 13:05:00,81.81,81.86,81.79,81.83,5826.0,74.5947,74.6403,74.5765,74.6129,5826.0
2021-10-18 13:10:00,81.84,81.84,81.79,81.81,4007.0,74.6221,74.6221,74.5765,74.5947,4007.0
2021-10-18 13:15:00,81.8,81.83,81.8,81.8,6448.0,74.5856,74.6129,74.5856,74.5856,6448.0
2021-10-18 13:20:00,81.8,81.82,81.78,81.8,4919.0,74.5856,74.6038,74.5673,74.5856,4919.0
2021-10-18 13:25:00,81.8,81.89,81.79,81.84,10448.0,74.5856,74.6676,74.5765,74.6221,10448.0
2021-10-18 13:30:00,81.86,81.88,81.82,81.82,5593.0,74.6403,74.6585,74.6038,74.6038,5593.0
2021-10-18 13:35:00,81.81,81.81,81.75,81.78,8275.0,74.5947,74.5947,74.54,74.5673,8275.0
2021-10-18 13:40:00,81.77,81.77,81.69,81.73,5914.0,74.5582,74.5582,74.4853,74.5218,5914.0
2021-10-18 13:45:00,81.75,81.75,81.62,81.65,12392.0,74.54,74.54,74.4215,74.4488,12392.0
2021-10-18 13:50:00,81.65,81.75,81.62,81.69,6258.0,74.4488,74.54,74.4215,74.4853,6258.0
2021-10-18 13:55:00,81.67,81.72,81.67,81.7,3294.0,74.4671,74.5126,74.4671,74.4944,3294.0
2021-10-18 14:00:00,81.66,81.67,81.56,81.58,8811.0,74.4579,74.4671,74.3668,74.385,8811.0
2021-10-18 14:05:00,81.56,81.6,81.53,81.56,7635.0,74.3668,74.4032,74.3394,74.3668,7635.0
2021-10-18 14:10:00,81.56,81.57,81.49,81.5,7607.0,74.3668,74.3759,74.3029,74.312,7607.0
2021-10-18 14:15:00,81.49,81.51,81.46,81.51,5623.0,74.3029,74.3212,74.2756,74.3212,5623.0
2021-10-18 14:20:00,81.5,81.5,81.45,81.47,4435.0,74.312,74.312,74.2665,74.2847,4435.0
2021-10-18 14:25:00,81.47,81.5,81.46,81.47,6749.0,74.2847,74.312,74.2756,74.2847,6749.0
2021-10-18 14:30:00,81.45,81.46,81.35,81.37,8217.0,74.2665,74.2756,74.1753,74.1935,8217.0
2021-10-18 14:35:00,81.39,81.4,81.29,81.32,5312.0,74.2117,74.2209,74.1206,74.1479,5312.0
2021-10-18 14:40:00,81.31,81.32,81.24,81.25,7163.0,74.1388,74.1479,74.075,74.0841,7163.0
2021-10-18 14:45:00,81.25,81.28,81.17,81.18,6638.0,74.0841,74.1114,74.0111,74.0203,6638.0
2021-10-18 14:50:00,81.17,81.25,81.17,81.25,7690.0,74.0111,74.0841,74.0111,74.0841,7690.0
2021-10-18 14:55:00,81.21,81.28,81.17,81.17,7298.0,74.0476,74.1114,74.0111,74.0111,7298.0
2021-10-18 15:00:00,81.18,81.22,81.13,81.16,8257.0,74.0203,74.0567,73.9747,74.002,8257.0
2021-10-18 15:05:00,81.14,81.15,81.12,81.13,3731.0,73.9838,73.9929,73.9656,73.9747,3731.0
2021-10-18 15:10:00,81.15,81.22,81.15,81.22,8239.0,73.9929,74.0567,73.9929,74.0567,8239.0
2021-10-18 15:15:00,81.22,81.34,81.21,81.34,10231.0,74.0567,74.1662,74.0476,74.1662,10231.0
2021-10-18 15:20:00,81.32,81.4,81.31,81.36,5188.0,74.1479,74.2209,74.1388,74.1844,5188.0
2021-10-18 15:25:00,81.36,81.4,81.31,81.35,7648.0,74.1844,74.2209,74.1388,74.1753,7648.0
2021-10-18 15:30:00,81.35,81.36,81.27,81.29,13455.0,74.1753,74.1844,74.1023,74.1206,13455.0
2021-10-18 15:35:00,81.29,81.29,81.23,81.28,17360.0,74.1206,74.1206,74.0659,74.1114,17360.0
2021-10-18 15:40:00,81.27,81.3,81.19,81.29,18389.0,74.1023,74.1297,74.0294,74.1206,18389.0
2021-10-18 15:45:00,81.29,81.42,81.29,81.42,29452.0,74.1206,74.2391,74.1206,74.2391,29452.0
2021-10-18 15:50:00,81.41,81.43,81.32,81.34,35636.0,74.23,74.2482,74.1479,74.1662,35636.0
2021-10-18 15:55:00,81.35,81.36,81.23,81.3,102873.0,74.1753,74.1844,74.0659,74.1297,102873.0
2021-10-19 09:30:00,81.68,81.73,81.18,81.2,23913.0,74.4762,74.5218,74.0203,74.0385,23913.0
2021-10-19 09:35:00,81.07,81.23,80.81,80.81,9171.0,73.92,74.0659,73.6829,73.6829,9171.0
2021-10-19 09:40:00,80.84,81.01,80.81,80.85,27525.0,73.7103,73.8653,73.6829,73.7194,27525.0
2021-10-19 09:45:00,80.85,80.9,80.46,80.56,30451.0,73.7194,73.765,73.3638,73.4549,30451.0
2021-10-19 09:50:00,80.63,80.63,80.28,80.32,42486.0,73.5188,73.5188,73.1996,73.2361,42486.0
2021-10-19 09:55:00,80.36,80.38,80.23,80.24,16327.0,73.2726,73.2908,73.1541,73.1632,16327.0
2021-10-19 10:00:00,80.28,80.41,80.1,80.22,24418.0,73.1996,73.3182,73.0355,73.1449,24418.0
2021-10-19 10:05:00,80.21,80.25,80.13,80.15,10688.0,73.1358,73.1723,73.0629,73.0811,10688.0
2021-10-19 10:10:00,80.15,80.17,79.98,79.98,23648.0,73.0811,73.0993,72.9261,72.9261,23648.0
2021-10-19 10:15:00,79.88,80.06,79.87,79.88,14498.0,72.8349,72.999,72.8258,72.8349,14498.0
2021-10-19 10:20:00,79.89,79.9,79.6,79.66,25913.0,72.844,72.8532,72.5796,72.6343,25913.0
2021-10-19 10:25:00,79.66,79.67,79.51,79.54,31448.0,72.6343,72.6434,72.4976,72.5249,31448.0
2021-10-19 10:30:00,79.55,79.72,79.5,79.7,24970.0,72.534,72.689,72.4884,72.6708,24970.0
2021-10-19 10:35:00,79.72,79.81,79.66,79.72,30195.0,72.689,72.7711,72.6343,72.689,30195.0
2021-10-19 10:40:00,79.7,79.88,79.68,79.69,13995.0,72.6708,72.8349,72.6526,72.6617,13995.0
2021-10-19 10:45:00,79.71,79.74,79.56,79.58,19730.0,72.6799,72.7073,72.5431,72.5614,19730.0
2021-10-19 10:50:00,79.59,79.6,79.48,79.57,13802.0,72.5705,72.5796,72.4702,72.5523,13802.0
2021-10-19 10:55:00,79.56,79.71,79.56,79.61,17715.0,72.5431,72.6799,72.5431,72.5887,17715.0
2021-10-19 11:00:00,79.62,79.83,79.62,79.81,17176.0,72.5979,72.7893,72.5979,72.7711,17176.0
2021-10-19 11:05:00,79.8,79.93,79.79,79.87,12324.0,72.762,72.8805,72.7529,72.8258,12324.0
2021-10-19 11:10:00,79.87,80.18,79.83,80.18,12402.0,72.8258,73.1085,72.7893,73.1085,12402.0
2021-10-19 11:15:00,80.16,80.38,80.13,80.14,14196.0,73.0902,73.2908,73.0629,73.072,14196.0
2021-10-19 11:20:00,80.15,80.15,79.86,79.86,10085.0,73.0811,73.0811,72.8167,72.8167,10085.0
2021-10-19 11:25:00,79.87,79.9,79.77,79.77,12458.0,72.8258,72.8532,72.7346,72.7346,12458.0
2021-10-19 11:30:00,79.78,79.84,79.73,79.77,13864.0,72.7437,72.7984,72.6981,72.7346,13864.0
2021-10-19 11:35:00,79.75,79.75,79.67,79.69,13086.0,72.7164,72.7164,72.6434,72.6617,13086.0
2021-10-19 11:40:00,79.69,79.79,79.66,79.76,12615.0,72.6617,72.7529,72.6343,72.7255,12615.0
2021-10-19 11:45:00,79.78,79.84,79.63,79.64,9197.0,72.7437,72.7984,72.607,72.6161,9197.0
2021-10-19 11:50:00,79.63,79.77,79.63,79.77,12093.0,72.607,72.7346,72.607,72.7346,12093.0
2021-10-19 11:55:00,79.78,79.97,79.72,79.95,19568.0,72.7437,72.917,72.689,72.8987,19568.0
2021-10-19 12:00:00,79.95,79.98,79.76,79.8,49401.0,72.8987,72.9261,72.7255,72.762,49401.0
2021-10-19 12:05:00,79.79,79.95,79.73,79.92,41364.0,72.7529,72.8987,72.6981,72.8714,41364.0
2021-10-19 12:10:00,79.94,79.98,79.82,79.87,19410.0,72.8896,72.9261,72.7802,72.8258,19410.0
2021-10-19 12:15:00,79.88,79.95,79.86,79.9,19121.0,72.8349,72.8987,72.8167,72.8532,19121.0
2021-10-19 12:20:00,79.91,80.14,79.87,80.13,8071.0,72.8623,73.072,72.8258,73.0629,8071.0
2021-10-19 12:25:00,80.11,80.31,80.11,80.31,8383.0,73.0446,73.227,73.0446,73.227,8383.0
2021-10-19 12:30:00,80.32,80.47,80.29,80.44,6658.0,73.2361,73.3729,73.2088,73.3455,6658.0
2021-10-19 12:35:00,80.45,80.5,80.43,80.48,11076.0,73.3546,73.4002,73.3364,73.382,11076.0
2021-10-19 12:40:00,80.5,80.51,80.42,80.51,6425.0,73.4002,73.4094,73.3273,73.4094,6425.0
2021-10-19 12:45:00,80.51,80.56,80.48,80.48,9511.0,73.4094,73.4549,73.382,73.382,9511.0
2021-10-19 12:50:00,80.48,80.48,80.44,80.46,6092.0,73.382,73.382,73.3455,73.3638,6092.0
2021-10-19 12:55:00,80.46,80.62,80.46,80.61,9423.0,73.3638,73.5097,73.3638,73.5005,9423.0
2021-10-19 13:00:00,80.62,80.63,80.57,80.58,6700.0,73.5097,73.5188,73.4641,73.4732,6700.0
2021-10-19 13:05:00,80.59,80.65,80.54,80.59,9741.0,73.4823,73.537,73.4367,73.4823,9741.0
2021-10-19 13:10:00,80.59,80.59,80.48,80.48,12249.0,73.4823,73.4823,73.382,73.382,12249.0
2021-10-19 13:15:00,80.48,80.49,80.46,80.48,5041.0,73.382,73.3911,73.3638,73.382,5041.0
2021-10-19 13:20:00,80.47,80.47,80.34,80.35,11326.0,73.3729,73.3729,73.2544,73.2635,11326.0
2021-10-19 13:25:00,80.35,80.45,80.35,80.43,11668.0,73.2635,73.3546,73.2635,73.3364,11668.0
2021-10-19 13:30:00,80.43,80.43,80.4,80.42,4918.0,73.3364,73.3364,73.3091,73.3273,4918.0
2021-10-19 13:35:00,80.42,80.61,80.42,80.58,8399.0,73.3273,73.5005,73.3273,73.4732,8399.0
2021-10-19 13:40:00,80.59,80.67,80.58,80.63,8849.0,73.4823,73.5552,73.4732,73.5188,8849.0
2021-10-19 13:45:00,80.62,80.64,80.59,80.59,6898.0,73.5097,73.5279,73.4823,73.4823,6898.0
2021-10-19 13:50:00,80.61,80.75,80.61,80.72,7777.0,73.5005,73.6282,73.5005,73.6008,7777.0
2021-10-19 13:55:00,80.71,80.72,80.68,80.68,11261.0,73.5917,73.6008,73.5644,73.5644,11261.0
2021-10-19 14:00:00,80.68,80.7,80.64,80.66,6967.0,73.5644,73.5826,73.5279,73.5461,6967.0
2021-10-19 14:05:00,80.67,80.74,80.65,80.74,10790.0,73.5552,73.6191,73.537,73.6191,10790.0
2021-10-19 14:10:00,80.75,80.8,80.75,80.76,6607.0,73.6282,73.6738,73.6282,73.6373,6607.0
2021-10-19 14:15:00,80.77,80.8,80.73,80.8,4390.0,73.6464,73.6738,73.61,73.6738,4390.0
2021-10-19 14:20:00,80.81,80.85,80.79,80.85,4566.0,73.6829,73.7194,73.6647,73.7194,4566.0
2021-10-19 14:25:00,80.86,80.87,80.82,80.86,10581.0,73.7285,73.7376,73.692,73.7285,10581.0
2021-10-19 14:30:00,80.85,80.86,80.75,80.85,9454.0,73.7194,73.7285,73.6282,73.7194,9454.0
2021-10-19 14:35:00,80.89,80.91,80.83,80.83,7537.0,73.7558,73.7741,73.7011,73.7011,7537.0
2021-10-19 14:40:00,80.84,80.84,80.69,80.7,13382.0,73.7103,73.7103,73.5735,73.5826,13382.0
2021-10-19 14:45:00,80.69,80.78,80.67,80.78,14170.0,73.5735,73.6555,73.5552,73.6555,14170.0
2021-10-19 14:50:00,80.79,80.92,80.79,80.91,3221.0,73.6647,73.7832,73.6647,73.7741,3221.0
2021-10-19 14:55:00,80.9,80.99,80.9,80.98,10171.0,73.765,73.847,73.765,73.8379,10171.0
2021-10-19 15:00:00,80.96,81.06,80.95,81.04,6378.0,73.8197,73.9108,73.8106,73.8926,6378.0
2021-10-19 15:05:00,81.04,81.11,81.02,81.09,10033.0,73.8926,73.9564,73.8744,73.9382,10033.0
2021-10-19 15:10:00,81.1,81.14,81.08,81.13,13896.0,73.9473,73.9838,73.9291,73.9747,13896.0
2021-10-19 15:15:00,81.15,81.19,81.13,81.16,10181.0,73.9929,74.0294,73.9747,74.002,10181.0
2021-10-19 15:20:00,81.16,81.19,81.14,81.15,13636.0,74.002,74.0294,73.9838,73.9929,13636.0
2021-10-19 15:25:00,81.15,81.25,81.04,81.23,114545.0,73.9929,74.0841,73.8926,74.0659,114545.0
2021-10-19 15:30:00,81.24,81.25,81.11,81.23,15376.0,74.075,74.0841,73.9564,74.0659,15376.0
2021-10-19 15:35:00,81.24,81.28,81.18,81.21,13584.0,74.075,74.1114,74.0203,74.0476,13584.0
2021-10-19 15:40:00,81.2,81.28,81.19,81.21,29538.0,74.0385,74.1114,74.0294,74.0476,29538.0
2021-10-19 15:45:00,81.21,81.34,81.18,81.32,31390.0,74.0476,74.1662,74.0203,74.1479,31390.0
2021-10-19 15:50:00,81.33,81.33,81.24,81.3,43651.0,74.157,74.157,74.075,74.1297,43651.0
2021-10-19 15:55:00,81.29,81.37,81.28,81.34,109004.0,74.1206,74.1935,74.1114,74.1662,109004.0
2021-10-20 09:30:00,81.34,81.34,80.91,81.16,63138.0,74.1662,74.1662,73.7741,74.002,63138.0
2021-10-20 09:35:00,81.2,81.36,81.15,81.22,17489.0,74.0385,74.1844,73.9929,74.0567,17489.0
2021-10-20 09:40:00,81.19,81.33,81.08,81.1,42878.0,74.0294,74.157,73.9291,73.9473,42878.0
2021-10-20 09:45:00,81.1,81.26,81.07,81.09,19527.0,73.9473,74.0932,73.92,73.9382,19527.0
2021-10-20 09:50:00,81.13,81.14,80.97,80.98,25795.0,73.9747,73.9838,73.8288,73.8379,25795.0
2021-10-20 09:55:00,81.0,81.11,80.96,81.09,14536.0,73.8561,73.9564,73.8197,73.9382,14536.0
2021-10-20 10:00:00,81.08,81.3,81.03,81.27,52585.0,73.9291,74.1297,73.8835,74.1023,52585.0
2021-10-20 10:05:00,81.26,81.26,81.12,81.18,15484.0,74.0932,74.0932,73.9656,74.0203,15484.0
2021-10-20 10:10:00,81.22,81.3,81.19,81.27,31395.0,74.0567,74.1297,74.0294,74.1023,31395.0
2021-10-20 10:15:00,81.27,81.36,81.25,81.29,34554.0,74.1023,74.1844,74.0841,74.1206,34554.0
2021-10-20 10:20:00,81.32,81.4,81.28,81.3,12101.0,74.1479,74.2209,74.1114,74.1297,12101.0
2021-10-20 10:25:00,81.3,81.32,81.25,81.29,16759.0,74.1297,74.1479,74.0841,74.1206,16759.0
2021-10-20 10:30:00,81.3,81.36,81.27,81.36,16033.0,74.1297,74.1844,74.1023,74.1844,16033.0
2021-10-20 10:35:00,81.33,81.55,81.31,81.51,7323.0,74.157,74.3576,74.1388,74.3212,7323.0
2021-10-20 10:40:00,81.51,81.56,81.41,81.5,48586.0,74.3212,74.3668,74.23,74.312,48586.0
2021-10-20 10:45:00,81.51,81.53,81.44,81.51,10348.0,74.3212,74.3394,74.2573,74.3212,10348.0
2021-10-20 10:50:00,81.51,81.55,81.48,81.53,12774.0,74.3212,74.3576,74.2938,74.3394,12774.0
2021-10-20 10:55:00,81.53,81.53,81.42,81.53,14736.0,74.3394,74.3394,74.2391,74.3394,14736.0
2021-10-20 11:00:00,81.52,81.58,81.41,81.42,10487.0,74.3303,74.385,74.23,74.2391,10487.0
2021-10-20 11:05:00,81.43,81.49,81.34,81.38,14867.0,74.2482,74.3029,74.1662,74.2026,14867.0
2021-10-20 11:10:00,81.36,81.36,81.04,81.06,26510.0,74.1844,74.1844,73.8926,73.9108,26510.0
2021-10-20 11:15:00,81.07,81.07,80.91,80.91,13417.0,73.92,73.92,73.7741,73.7741,13417.0
2021-10-20 11:20:00,80.91,80.99,80.87,80.87,28190.0,73.7741,73.847,73.7376,73.7376,28190.0
2021-10-20 11:25:00,80.88,81.0,80.88,80.9,20499.0,73.7467,73.8561,73.7467,73.765,20499.0
2021-10-20 11:30:00,80.88,80.98,80.88,80.93,18845.0,73.7467,73.8379,73.7467,73.7923,18845.0
2021-10-20 11:35:00,80.94,80.98,80.94,80.96,6714.0,73.8014,73.8379,73.8014,73.8197,6714.0
2021-10-20 11:40:00,80.95,81.05,80.91,80.92,12444.0,73.8106,73.9017,73.7741,73.7832,12444.0
2021-10-20 11:45:00,80.95,80.96,80.9,80.92,12037.0,73.8106,73.8197,73.765,73.7832,12037.0
2021-10-20 11:50:00,80.92,80.94,80.88,80.94,9984.0,73.7832,73.8014,73.7467,73.8014,9984.0
2021-10-20 11:55:00,80.95,81.0,80.93,80.98,10356.0,73.8106,73.8561,73.7923,73.8379,10356.0
2021-10-20 12:00:00,80.96,80.96,80.91,80.95,8081.0,73.8197,73.8197,73.7741,73.8106,8081.0
2021-10-20 12:05:00,80.95,81.06,80.95,80.99,8035.0,73.8106,73.9108,73.8106,73.847,8035.0
2021-10-20 12:10:00,81.0,81.09,80.99,81.05,5671.0,73.8561,73.9382,73.847,73.9017,5671.0
2021-10-20 12:15:00,81.04,81.12,81.02,81.05,12472.0,73.8926,73.9656,73.8744,73.9017,12472.0
2021-10-20 12:20:00,81.06,81.08,81.02,81.06,8195.0,73.9108,73.9291,73.8744,73.9108,8195.0
2021-10-20 12:25:00,81.06,81.06,80.95,80.98,15220.0,73.9108,73.9108,73.8106,73.8379,15220.0
2021-10-20 12:30:00,81.0,81.0,80.89,80.89,4763.0,73.8561,73.8561,73.7558,73.7558,4763.0
2021-10-20 12:35:00,80.89,80.9,80.75,80.82,8227.0,73.7558,73.765,73.6282,73.692,8227.0
2021-10-20 12:40:00,80.81,80.84,80.77,80.77,6086.0,73.6829,73.7103,73.6464,73.6464,6086.0
2021-10-20 12:45:00,80.78,80.8,80.73,80.76,8009.0,73.6555,73.6738,73.61,73.6373,8009.0
2021-10-20 12:50:00,80.76,80.77,80.72,80.74,6111.0,73.6373,73.6464,73.6008,73.6191,6111.0
2021-10-20 12:55:00,80.75,80.83,80.73,80.82,15315.0,73.6282,73.7011,73.61,73.692,15315.0
2021-10-20 13:00:00,80.81,80.82,80.7,80.7,8009.0,73.6829,73.692,73.5826,73.5826,8009.0
2021-10-20 13:05:00,80.7,80.7,80.51,80.52,16424.0,73.5826,73.5826,73.4094,73.4185,16424.0
2021-10-20 13:10:00,80.54,80.6,80.51,80.51,17255.0,73.4367,73.4914,73.4094,73.4094,17255.0
2021-10-20 13:15:00,80.51,80.6,80.5,80.58,12445.0,73.4094,73.4914,73.4002,73.4732,12445.0
2021-10-20 13:20:00,80.58,80.58,80.47,80.56,9402.0,73.4732,73.4732,73.3729,73.4549,9402.0
2021-10-20 13:25:00,80.56,80.57,80.47,80.48,19167.0,73.4549,73.4641,73.3729,73.382,19167.0
2021-10-20 13:30:00,80.47,80.56,80.46,80.56,16439.0,73.3729,73.4549,73.3638,73.4549,16439.0
2021-10-20 13:35:00,80.58,80.63,80.44,80.44,8659.0,73.4732,73.5188,73.3455,73.3455,8659.0
2021-10-20 13:40:00,80.45,80.5,80.44,80.48,9433.0,73.3546,73.4002,73.3455,73.382,9433.0
2021-10-20 13:45:00,80.48,80.48,80.41,80.47,14160.0,73.382,73.382,73.3182,73.3729,14160.0
2021-10-20 13:50:00,80.45,80.46,80.42,80.44,11623.0,73.3546,73.3638,73.3273,73.3455,11623.0
2021-10-20 13:55:00,80.43,80.43,80.29,80.29,17687.0,73.3364,73.3364,73.2088,73.2088,17687.0
2021-10-20 14:00:00,80.28,80.41,80.27,80.4,16261.0,73.1996,73.3182,73.1905,73.3091,16261.0
2021-10-20 14:05:00,80.41,80.43,80.36,80.42,10734.0,73.3182,73.3364,73.2726,73.3273,10734.0
2021-10-20 14:10:00,80.46,80.46,80.25,80.25,17131.0,73.3638,73.3638,73.1723,73.1723,17131.0
2021-10-20 14:15:00,80.24,80.31,80.2,80.2,16638.0,73.1632,73.227,73.1267,73.1267,16638.0
2021-10-20 14:20:00,80.21,80.29,80.2,80.23,13648.0,73.1358,73.2088,73.1267,73.1541,13648.0
2021-10-20 14:25:00,80.25,80.29,80.21,80.28,15385.0,73.1723,73.2088,73.1358,73.1996,15385.0
2021-10-20 14:30:00,80.29,80.31,80.23,80.23,14554.0,73.2088,73.227,73.1541,73.1541,14554.0
2021-10-20 14:35:00,80.2,80.2,80.09,80.1,13271.0,73.1267,73.1267,73.0264,73.0355,13271.0
2021-10-20 14:40:00,80.1,80.14,80.07,80.1,17022.0,73.0355,73.072,73.0082,73.0355,17022.0
2021-10-20 14:45:00,80.1,80.12,80.03,80.08,14848.0,73.0355,73.0538,72.9717,73.0173,14848.0
2021-10-20 14:50:00,80.09,80.13,80.04,80.11,12412.0,73.0264,73.0629,72.9808,73.0446,12412.0
2021-10-20 14:55:00,80.11,80.17,80.11,80.13,14236.0,73.0446,73.0993,73.0446,73.0629,14236.0
2021-10-20 15:00:00,80.14,80.23,80.12,80.12,14071.0,73.072,73.1541,73.0538,73.0538,14071.0
2021-10-20 15:05:00,80.12,80.13,80.0,80.03,15148.0,73.0538,73.0629,72.9443,72.9717,15148.0
2021-10-20 15:10:00,80.02,80.13,80.0,80.05,57329.0,72.9626,73.0629,72.9443,72.9899,57329.0
2021-10-20 15:15:00,80.04,80.1,80.01,80.1,12489.0,72.9808,73.0355,72.9535,73.0355,12489.0
2021-10-20 15:20:00,80.11,80.11,80.02,80.06,34032.0,73.0446,73.0446,72.9626,72.999,34032.0
2021-10-20 15:25:00,80.06,80.08,80.0,80.02,17056.0,72.999,73.0173,72.9443,72.9626,17056.0
2021-10-20 15:30:00,80.03,80.04,79.92,79.93,27197.0,72.9717,72.9808,72.8714,72.8805,27197.0
2021-10-20 15:35:00,79.92,79.93,79.75,79.77,55208.0,72.8714,72.8805,72.7164,72.7346,55208.0
2021-10-20 15:40:00,79.77,79.83,79.72,79.8,47445.0,72.7346,72.7893,72.689,72.762,47445.0
2021-10-20 15:45:00,79.81,79.91,79.7,79.8,104284.0,72.7711,72.8623,72.6708,72.762,104284.0
2021-10-20 15:50:00,79.8,79.83,79.7,79.72,111715.0,72.762,72.7893,72.6708,72.689,111715.0
2021-10-20 15:55:00,79.71,79.85,79.67,79.83,265812.0,72.6799,72.8076,72.6434,72.7893,265812.0
2021-10-21 09:30:00,79.9,80.28,79.9,80.25,18198.0,72.8532,73.1996,72.8532,73.1723,18198.0
2021-10-21 09:35:00,80.15,80.18,80.1,80.18,3955.0,73.0811,73.1085,73.0355,73.1085,3955.0
2021-10-21 09:40:00,79.99,80.15,79.98,79.99,1100.0,72.9352,73.0811,72.9261,72.9352,1100.0
2021-10-21 09:45:00,79.99,80.18,79.99,80.18,2400.0,72.9352,73.1085,72.9352,73.1085,2400.0
2021-10-21 09:50:00,80.18,80.45,80.18,80.43,8386.0,73.1085,73.3546,73.1085,73.3364,8386.0
2021-10-21 09:55:00,80.41,80.43,80.19,80.19,6473.0,73.3182,73.3364,73.1176,73.1176,6473.0
2021-10-21 10:00:00,80.18,80.26,80.11,80.25,4955.0,73.1085,73.1814,73.0446,73.1723,4955.0
2021-10-21 10:05:00,80.23,80.27,80.15,80.26,6113.0,73.1541,73.1905,73.0811,73.1814,6113.0
2021-10-21 10:10:00,80.29,80.36,80.22,80.22,6513.0,73.2088,73.2726,73.1449,73.1449,6513.0
2021-10-21 10:15:00,80.25,80.35,80.24,80.31,5322.0,73.1723,73.2635,73.1632,73.227,5322.0
2021-10-21 10:20:00,80.31,80.43,80.29,80.39,5492.0,73.227,73.3364,73.2088,73.2999,5492.0
2021-10-21 10:25:00,80.36,80.51,80.35,80.5,6247.0,73.2726,73.4094,73.2635,73.4002,6247.0
2021-10-21 10:30:00,80.53,80.76,80.5,80.72,6430.0,73.4276,73.6373,73.4002,73.6008,6430.0
2021-10-21 10:35:00,80.73,80.74,80.5,80.5,14323.0,73.61,73.6191,73.4002,73.4002,14323.0
2021-10-21 10:40:00,80.46,80.49,80.41,80.44,3975.0,73.3638,73.3911,73.3182,73.3455,3975.0
2021-10-21 10:45:00,80.42,80.51,80.4,80.45,6917.0,73.3273,73.4094,73.3091,73.3546,6917.0
2021-10-21 10:50:00,80.43,80.45,80.13,80.15,5350.0,73.3364,73.3546,73.0629,73.0811,5350.0
2021-10-21 10:55:00,80.16,80.18,80.06,80.08,5100.0,73.0902,73.1085,72.999,73.0173,5100.0
2021-10-21 11:00:00,80.09,80.14,80.04,80.12,5978.0,73.0264,73.072,72.9808,73.0538,5978.0
2021-10-21 11:05:00,80.11,80.11,80.03,80.03,7811.0,73.0446,73.0446,72.9717,72.9717,7811.0
2021-10-21 11:10:00,80.04,80.07,79.96,80.04,30901.0,72.9808,73.0082,72.9079,72.9808,30901.0
2021-10-21 11:15:00,80.02,80.05,79.95,79.95,5457.0,72.9626,72.9899,72.8987,72.8987,5457.0
2021-10-21 11:20:00,79.97,79.97,79.8,79.82,8352.0,72.917,72.917,72.762,72.7802,8352.0
2021-10-21 11:25:00,79.81,79.85,79.65,79.66,7167.0,72.7711,72.8076,72.6252,72.6343,7167.0
2021-10-21 11:30:00,79.67,79.74,79.67,79.72,5093.0,72.6434,72.7073,72.6434,72.689,5093.0
2021-10-21 11:35:00,79.72,79.73,79.56,79.58,37697.0,72.689,72.6981,72.5431,72.5614,37697.0
2021-10-21 11:40:00,79.56,79.76,79.54,79.71,36590.0,72.5431,72.7255,72.5249,72.6799,36590.0
2021-10-21 11:45:00,79.71,79.74,79.67,79.72,12703.0,72.6799,72.7073,72.6434,72.689,12703.0
2021-10-21 11:50:00,79.75,79.85,79.75,79.79,4245.0,72.7164,72.8076,72.7164,72.7529,4245.0
2021-10-21 11:55:00,79.78,79.79,79.74,79.74,3420.0,72.7437,72.7529,72.7073,72.7073,3420.0
2021-10-21 12:00:00,79.75,79.86,79.75,79.83,10644.0,72.7164,72.8167,72.7164,72.7893,10644.0
2021-10-21 12:05:00,79.88,79.88,79.69,79.72,5109.0,72.8349,72.8349,72.6617,72.689,5109.0
2021-10-21 12:10:00,79.7,79.8,79.68,79.8,5229.0,72.6708,72.762,72.6526,72.762,5229.0
2021-10-21 12:15:00,79.8,79.83,79.77,79.79,4887.0,72.762,72.7893,72.7346,72.7529,4887.0
2021-10-21 12:20:00,79.78,79.78,79.71,79.74,3867.0,72.7437,72.7437,72.6799,72.7073,3867.0
2021-10-21 12:25:00,79.73,79.73,79.67,79.71,6386.0,72.6981,72.6981,72.6434,72.6799,6386.0
2021-10-21 12:30:00,79.7,79.78,79.69,79.76,3524.0,72.6708,72.7437,72.6617,72.7255,3524.0
2021-10-21 12:35:00,79.73,79.76,79.71,79.76,5047.0,72.6981,72.7255,72.6799,72.7255,5047.0
2021-10-21 12:40:00,79.77,79.82,79.76,79.78,5961.0,72.7346,72.7802,72.7255,72.7437,5961.0
2021-10-21 12:45:00,79.78,79.8,79.74,79.77,10298.0,72.7437,72.762,72.7073,72.7346,10298.0
2021-10-21 12:50:00,79.78,79.83,79.74,79.82,6908.0,72.7437,72.7893,72.7073,72.7802,6908.0
2021-10-21 12:55:00,79.81,79.84,79.77,79.79,3851.0,72.7711,72.7984,72.7346,72.7529,3851.0
2021-10-21 13:00:00,79.79,79.82,79.77,79.82,4371.0,72.7529,72.7802,72.7346,72.7802,4371.0
2021-10-21 13:05:00,79.82,79.84,79.75,79.77,6024.0,72.7802,72.7984,72.7164,72.7346,6024.0
2021-10-21 13:10:00,79.78,79.92,79.78,79.92,3828.0,72.7437,72.8714,72.7437,72.8714,3828.0
2021-10-21 13:15:00,79.91,79.92,79.76,79.77,5042.0,72.8623,72.8714,72.7255,72.7346,5042.0
2021-10-21 13:20:00,79.78,79.83,79.78,79.8,3843.0,72.7437,72.7893,72.7437,72.762,3843.0
2021-10-21 13:25:00,79.79,79.79,79.71,79.71,6509.0,72.7529,72.7529,72.6799,72.6799,6509.0
2021-10-21 13:30:00,79.68,79.7,79.67,79.69,2889.0,72.6526,72.6708,72.6434,72.6617,2889.0
2021-10-21 13:35:00,79.71,79.74,79.66,79.72,7118.0,72.6799,72.7073,72.6343,72.689,7118.0
2021-10-21 13:40:00,79.73,79.73,79.69,79.7,8521.0,72.6981,72.6981,72.6617,72.6708,8521.0
2021-10-21 13:45:00,79.71,79.73,79.68,79.69,10544.0,72.6799,72.6981,72.6526,72.6617,10544.0
2021-10-21 13:50:00,79.69,79.74,79.65,79.66,16476.0,72.6617,72.7073,72.6252,72.6343,16476.0
2021-10-21 13:55:00,79.67,79.76,79.65,79.75,5346.0,72.6434,72.7255,72.6252,72.7164,5346.0
2021-10-21 14:00:00,79.76,79.86,79.74,79.85,2908.0,72.7255,72.8167,72.7073,72.8076,2908.0
2021-10-21 14:05:00,79.86,79.88,79.74,79.75,9776.0,72.8167,72.8349,72.7073,72.7164,9776.0
2021-10-21 14:10:00,79.74,79.75,79.69,79.71,7262.0,72.7073,72.7164,72.6617,72.6799,7262.0
2021-10-21 14:15:00,79.7,79.76,79.69,79.71,8385.0,72.6708,72.7255,72.6617,72.6799,8385.0
2021-10-21 14:20:00,79.71,79.74,79.7,79.72,3513.0,72.6799,72.7073,72.6708,72.689,3513.0
2021-10-21 14:25:00,79.73,79.74,79.68,79.68,9189.0,72.6981,72.7073,72.6526,72.6526,9189.0
2021-10-21 14:30:00,79.67,79.67,79.61,79.63,6557.0,72.6434,72.6434,72.5887,72.607,6557.0
2021-10-21 14:35:00,79.64,79.64,79.57,79.58,5275.0,72.6161,72.6161,72.5523,72.5614,5275.0
2021-10-21 14:40:00,79.59,79.6,79.52,79.52,5457.0,72.5705,72.5796,72.5067,72.5067,5457.0
2021-10-21 14:45:00,79.53,79.71,79.5,79.7,10844.0,72.5158,72.6799,72.4884,72.6708,10844.0
2021-10-21 14:50:00,79.7,79.71,79.64,79.68,7125.0,72.6708,72.6799,72.6161,72.6526,7125.0
2021-10-21 14:55:00,79.68,79.73,79.61,79.61,11642.0,72.6526,72.6981,72.5887,72.5887,11642.0
2021-10-21 15:00:00,79.62,79.68,79.61,79.64,10038.0,72.5979,72.6526,72.5887,72.6161,10038.0
2021-10-21 15:05:00,79.64,79.65,79.59,79.59,22620.0,72.6161,72.6252,72.5705,72.5705,22620.0
2021-10-21 15:10:00,79.6,79.63,79.5,79.61,28353.0,72.5796,72.607,72.4884,72.5887,28353.0
2021-10-21 15:15:00,79.59,79.6,79.44,79.56,37717.0,72.5705,72.5796,72.4337,72.5431,37717.0
2021-10-21 15:20:00,79.54,79.57,79.46,79.48,10028.0,72.5249,72.5523,72.452,72.4702,10028.0
2021-10-21 15:25:00,79.48,79.48,79.37,79.38,11892.0,72.4702,72.4702,72.3699,72.379,11892.0
2021-10-21 15:30:00,79.4,79.46,79.33,79.46,19881.0,72.3973,72.452,72.3334,72.452,19881.0
2021-10-21 15:35:00,79.46,79.57,79.46,79.51,30005.0,72.452,72.5523,72.452,72.4976,30005.0
2021-10-21 15:40:00,79.52,79.52,79.44,79.49,32239.0,72.5067,72.5067,72.4337,72.4793,32239.0
2021-10-21 15:45:00,79.49,79.6,79.47,79.58,37280.0,72.4793,72.5796,72.4611,72.5614,37280.0
2021-10-21 15:50:00,79.59,79.59,79.47,79.5,84603.0,72.5705,72.5705,72.4611,72.4884,84603.0
2021-10-21 15:55:00,79.5,79.65,79.49,79.63,105998.0,72.4884,72.6252,72.4793,72.607,105998.0
2021-10-22 09:30:00,79.54,79.67,79.28,79.45,35451.0,72.5249,72.6434,72.2878,72.4428,35451.0
2021-10-22 09:35:00,79.41,79.76,79.31,79.74,21626.0,72.4064,72.7255,72.3152,72.7073,21626.0
2021-10-22 09:40:00,79.74,79.78,79.63,79.74,6088.0,72.7073,72.7437,72.607,72.7073,6088.0
2021-10-22 09:45:00,79.75,79.8,79.68,79.76,6332.0,72.7164,72.762,72.6526,72.7255,6332.0
2021-10-22 09:50:00,79.81,79.96,79.74,79.92,3891.0,72.7711,72.9079,72.7073,72.8714,3891.0
2021-10-22 09:55:00,79.96,79.99,79.74,79.76,7494.0,72.9079,72.9352,72.7073,72.7255,7494.0
2021-10-22 10:00:00,79.74,79.77,79.63,79.76,9204.0,72.7073,72.7346,72.607,72.7255,9204.0
2021-10-22 10:05:00,79.73,79.74,79.58,79.62,5026.0,72.6981,72.7073,72.5614,72.5979,5026.0
2021-10-22 10:10:00,79.65,79.66,79.48,79.49,6471.0,72.6252,72.6343,72.4702,72.4793,6471.0
2021-10-22 10:15:00,79.5,79.58,79.39,79.55,12878.0,72.4884,72.5614,72.3881,72.534,12878.0
2021-10-22 10:20:00,79.59,79.59,79.41,79.41,4779.0,72.5705,72.5705,72.4064,72.4064,4779.0
2021-10-22 10:25:00,79.38,79.49,79.32,79.46,10805.0,72.379,72.4793,72.3243,72.452,10805.0
2021-10-22 10:30:00,79.44,79.52,79.39,79.52,6681.0,72.4337,72.5067,72.3881,72.5067,6681.0
2021-10-22 10:35:00,79.47,79.5,79.39,79.4,7107.0,72.4611,72.4884,72.3881,72.3973,7107.0
2021-10-22 10:40:00,79.46,79.46,79.38,79.41,6044.0,72.452,72.452,72.379,72.4064,6044.0
2021-10-22 10:45:00,79.41,79.51,79.41,79.48,3691.0,72.4064,72.4976,72.4064,72.4702,3691.0
2021-10-22 10:50:00,79.48,79.67,79.45,79.57,9655.0,72.4702,72.6434,72.4428,72.5523,9655.0
2021-10-22 10:55:00,79.55,79.55,79.44,79.44,2861.0,72.534,72.534,72.4337,72.4337,2861.0
2021-10-22 11:00:00,79.43,79.72,79.43,79.67,5333.0,72.4246,72.689,72.4246,72.6434,5333.0
2021-10-22 11:05:00,79.65,79.72,79.62,79.68,9162.0,72.6252,72.689,72.5979,72.6526,9162.0
2021-10-22 11:10:00,79.68,79.77,79.6,79.6,7029.0,72.6526,72.7346,72.5796,72.5796,7029.0
2021-10-22 11:15:00,79.57,79.57,79.44,79.49,8165.0,72.5523,72.5523,72.4337,72.4793,8165.0
2021-10-22 11:20:00,79.46,79.48,79.3,79.33,9540.0,72.452,72.4702,72.3061,72.3334,9540.0
2021-10-22 11:25:00,79.34,79.35,79.25,79.25,8615.0,72.3425,72.3517,72.2605,72.2605,8615.0
2021-10-22 11:30:00,79.25,79.38,79.18,79.33,9544.0,72.2605,72.379,72.1967,72.3334,9544.0
2021-10-22 11:35:00,79.31,79.37,79.28,79.34,13103.0,72.3152,72.3699,72.2878,72.3425,13103.0
2021-10-22 11:40:00,79.29,79.36,79.25,79.31,10896.0,72.297,72.3608,72.2605,72.3152,10896.0
2021-10-22 11:45:00,79.28,79.31,79.22,79.26,5196.0,72.2878,72.3152,72.2331,72.2696,5196.0
2021-10-22 11:50:00,79.26,79.34,79.2,79.34,5190.0,72.2696,72.3425,72.2149,72.3425,5190.0
2021-10-22 11:55:00,79.32,79.43,79.31,79.37,4005.0,72.3243,72.4246,72.3152,72.3699,4005.0
2021-10-22 12:00:00,79.35,79.38,79.27,79.38,5692.0,72.3517,72.379,72.2787,72.379,5692.0
2021-10-22 12:05:00,79.39,79.39,79.35,79.37,2291.0,72.3881,72.3881,72.3517,72.3699,2291.0
2021-10-22 12:10:00,79.35,79.38,79.3,79.35,6861.0,72.3517,72.379,72.3061,72.3517,6861.0
2021-10-22 12:15:00,79.33,79.36,79.29,79.36,4803.0,72.3334,72.3608,72.297,72.3608,4803.0
2021-10-22 12:20:00,79.36,79.36,79.29,79.31,7292.0,72.3608,72.3608,72.297,72.3152,7292.0
2021-10-22 12:25:00,79.33,79.37,79.3,79.37,4054.0,72.3334,72.3699,72.3061,72.3699,4054.0
2021-10-22 12:30:00,79.34,79.39,79.31,79.36,5741.0,72.3425,72.3881,72.3152,72.3608,5741.0
2021-10-22 12:35:00,79.37,79.43,79.36,79.39,4253.0,72.3699,72.4246,72.3608,72.3881,4253.0
2021-10-22 12:40:00,79.4,79.45,79.4,79.4,5715.0,72.3973,72.4428,72.3973,72.3973,5715.0
2021-10-22 12:45:00,79.41,79.47,79.39,79.39,5006.0,72.4064,72.4611,72.3881,72.3881,5006.0
2021-10-22 12:50:00,79.41,79.43,79.33,79.42,10456.0,72.4064,72.4246,72.3334,72.4155,10456.0
2021-10-22 12:55:00,79.42,79.42,79.34,79.42,8474.0,72.4155,72.4155,72.3425,72.4155,8474.0
2021-10-22 13:00:00,79.41,79.43,79.37,79.41,7865.0,72.4064,72.4246,72.3699,72.4064,7865.0
2021-10-22 13:05:00,79.42,79.45,79.38,79.45,4130.0,72.4155,72.4428,72.379,72.4428,4130.0
2021-10-22 13:10:00,79.44,79.5,79.43,79.45,13687.0,72.4337,72.4884,72.4246,72.4428,13687.0
2021-10-22 13:15:00,79.45,79.45,79.4,79.45,4511.0,72.4428,72.4428,72.3973,72.4428,4511.0
2021-10-22 13:20:00,79.44,79.44,79.36,79.36,2679.0,72.4337,72.4337,72.3608,72.3608,2679.0
2021-10-22 13:25:00,79.35,79.36,79.33,79.33,3502.0,72.3517,72.3608,72.3334,72.3334,3502.0
2021-10-22 13:30:00,79.35,79.36,79.24,79.28,9743.0,72.3517,72.3608,72.2514,72.2878,9743.0
2021-10-22 13:35:00,79.28,79.31,79.26,79.28,4291.0,72.2878,72.3152,72.2696,72.2878,4291.0
2021-10-22 13:40:00,79.28,79.29,79.12,79.12,8089.0,72.2878,72.297,72.1419,72.1419,8089.0
2021-10-22 13:45:00,79.13,79.19,79.13,79.18,7900.0,72.1511,72.2058,72.1511,72.1967,7900.0
2021-10-22 13:50:00,79.17,79.19,79.12,79.13,5672.0,72.1875,72.2058,72.1419,72.1511,5672.0
2021-10-22 13:55:00,79.14,79.14,79.08,79.09,4571.0,72.1602,72.1602,72.1055,72.1146,4571.0
2021-10-22 14:00:00,79.08,79.13,79.02,79.03,11202.0,72.1055,72.1511,72.0508,72.0599,11202.0
2021-10-22 14:05:00,79.04,79.12,79.03,79.08,10131.0,72.069,72.1419,72.0599,72.1055,10131.0
2021-10-22 14:10:00,79.09,79.14,79.08,79.08,3782.0,72.1146,72.1602,72.1055,72.1055,3782.0
2021-10-22 14:15:00,79.09,79.13,79.08,79.09,9334.0,72.1146,72.1511,72.1055,72.1146,9334.0
2021-10-22 14:20:00,79.09,79.11,79.05,79.06,9218.0,72.1146,72.1328,72.0781,72.0872,9218.0
2021-10-22 14:25:00,79.07,79.12,79.06,79.09,4809.0,72.0964,72.1419,72.0872,72.1146,4809.0
2021-10-22 14:30:00,79.1,79.15,79.08,79.14,10237.0,72.1237,72.1693,72.1055,72.1602,10237.0
2021-10-22 14:35:00,79.13,79.18,79.08,79.09,8177.0,72.1511,72.1967,72.1055,72.1146,8177.0
2021-10-22 14:40:00,79.1,79.13,79.04,79.09,16318.0,72.1237,72.1511,72.069,72.1146,16318.0
2021-10-22 14:45:00,79.09,79.15,79.07,79.13,10979.0,72.1146,72.1693,72.0964,72.1511,10979.0
2021-10-22 14:50:00,79.09,79.17,79.07,79.17,16780.0,72.1146,72.1875,72.0964,72.1875,16780.0
2021-10-22 14:55:00,79.15,79.15,79.02,79.02,4296.0,72.1693,72.1693,72.0508,72.0508,4296.0
2021-10-22 15:00:00,79.02,79.09,79.01,79.08,18971.0,72.0508,72.1146,72.0417,72.1055,18971.0
2021-10-22 15:05:00,79.09,79.1,79.05,79.06,6302.0,72.1146,72.1237,72.0781,72.0872,6302.0
2021-10-22 15:10:00,79.06,79.07,78.97,78.98,9704.0,72.0872,72.0964,72.0052,72.0143,9704.0
2021-10-22 15:15:00,78.97,78.98,78.88,78.89,11199.0,72.0052,72.0143,71.9231,71.9322,11199.0
2021-10-22 15:20:00,78.91,79.0,78.9,78.93,9550.0,71.9505,72.0325,71.9414,71.9687,9550.0
2021-10-22 15:25:00,78.9,78.97,78.9,78.94,12113.0,71.9414,72.0052,71.9414,71.9778,12113.0
2021-10-22 15:30:00,78.96,79.02,78.94,78.99,17420.0,71.9961,72.0508,71.9778,72.0234,17420.0
2021-10-22 15:35:00,78.99,79.01,78.85,78.89,22875.0,72.0234,72.0417,71.8958,71.9322,22875.0
2021-10-22 15:40:00,78.88,78.91,78.75,78.77,21979.0,71.9231,71.9505,71.8046,71.8228,21979.0
2021-10-22 15:45:00,78.75,78.81,78.71,78.71,32780.0,71.8046,71.8593,71.7681,71.7681,32780.0
2021-10-22 15:50:00,78.73,78.78,78.69,78.73,46054.0,71.7863,71.8319,71.7499,71.7863,46054.0
2021-10-22 15:55:00,78.73,78.76,78.64,78.67,123373.0,71.7863,71.8137,71.7043,71.7316,123373.0
2021-10-25 09:30:00,78.03,78.54,78.0,78.15,88251.0,71.1481,71.6131,71.1207,71.2575,88251.0
2021-10-25 09:35:00,78.15,78.35,78.07,78.35,16047.0,71.2575,71.4399,71.1846,71.4399,16047.0
2021-10-25 09:40:00,78.38,78.53,78.23,78.44,5937.0,71.4672,71.604,71.3304,71.5219,5937.0
2021-10-25 09:45:00,78.49,78.55,78.31,78.55,6776.0,71.5675,71.6222,71.4034,71.6222,6776.0
2021-10-25 09:50:00,78.56,78.77,78.54,78.77,23224.0,71.6313,71.8228,71.6131,71.8228,23224.0
2021-10-25 09:55:00,78.78,78.88,78.72,78.72,9478.0,71.8319,71.9231,71.7772,71.7772,9478.0
2021-10-25 10:00:00,78.77,79.15,78.77,79.08,15361.0,71.8228,72.1693,71.8228,72.1055,15361.0
2021-10-25 10:05:00,79.09,79.31,79.06,79.16,10428.0,72.1146,72.3152,72.0872,72.1784,10428.0
2021-10-25 10:10:00,79.13,79.24,79.09,79.17,9376.0,72.1511,72.2514,72.1146,72.1875,9376.0
2021-10-25 10:15:00,79.17,79.36,79.17,79.27,6425.0,72.1875,72.3608,72.1875,72.2787,6425.0
2021-10-25 10:20:00,79.28,79.3,79.04,79.16,6936.0,72.2878,72.3061,72.069,72.1784,6936.0
2021-10-25 10:25:00,79.16,79.17,79.08,79.11,7604.0,72.1784,72.1875,72.1055,72.1328,7604.0
2021-10-25 10:30:00,79.09,79.16,79.03,79.1,7974.0,72.1146,72.1784,72.0599,72.1237,7974.0
2021-10-25 10:35:00,79.08,79.1,78.87,78.92,149701.0,72.1055,72.1237,71.914,71.9596,149701.0
2021-10-25 10:40:00,78.91,79.14,78.89,79.14,34571.0,71.9505,72.1602,71.9322,72.1602,34571.0
2021-10-25 10:45:00,79.19,79.38,79.16,79.19,12908.0,72.2058,72.379,72.1784,72.2058,12908.0
2021-10-25 10:50:00,79.2,79.2,79.04,79.06,9224.0,72.2149,72.2149,72.069,72.0872,9224.0
2021-10-25 10:55:00,79.03,79.03,78.87,78.89,6542.0,72.0599,72.0599,71.914,71.9322,6542.0
2021-10-25 11:00:00,78.87,78.92,78.8,78.87,7290.0,71.914,71.9596,71.8502,71.914,7290.0
2021-10-25 11:05:00,78.86,78.92,78.82,78.9,7393.0,71.9049,71.9596,71.8684,71.9414,7393.0
2021-10-25 11:10:00,78.9,78.93,78.87,78.88,5982.0,71.9414,71.9687,71.914,71.9231,5982.0
2021-10-25 11:15:00,78.87,79.04,78.86,79.02,7774.0,71.914,72.069,71.9049,72.0508,7774.0
2021-10-25 11:20:00,79.01,79.02,78.89,78.89,8127.0,72.0417,72.0508,71.9322,71.9322,8127.0
2021-10-25 11:25:00,78.85,78.9,78.84,78.89,5081.0,71.8958,71.9414,71.8866,71.9322,5081.0
2021-10-25 11:30:00,78.88,78.9,78.78,78.8,11974.0,71.9231,71.9414,71.8319,71.8502,11974.0
2021-10-25 11:35:00,78.8,78.85,78.69,78.69,16605.0,71.8502,71.8958,71.7499,71.7499,16605.0
2021-10-25 11:40:00,78.71,78.8,78.68,78.7,3278.0,71.7681,71.8502,71.7408,71.759,3278.0
2021-10-25 11:45:00,78.71,78.75,78.68,78.69,4011.0,71.7681,71.8046,71.7408,71.7499,4011.0
2021-10-25 11:50:00,78.69,78.72,78.63,78.68,7203.0,71.7499,71.7772,71.6952,71.7408,7203.0
2021-10-25 11:55:00,78.68,78.68,78.61,78.68,8066.0,71.7408,71.7408,71.6769,71.7408,8066.0
2021-10-25 12:00:00,78.69,78.77,78.68,78.74,5155.0,71.7499,71.8228,71.7408,71.7955,5155.0
2021-10-25 12:05:00,78.72,78.72,78.63,78.66,7007.0,71.7772,71.7772,71.6952,71.7225,7007.0
2021-10-25 12:10:00,78.66,78.66,78.59,78.59,7822.0,71.7225,71.7225,71.6587,71.6587,7822.0
2021-10-25 12:15:00,78.56,78.59,78.47,78.48,3899.0,71.6313,71.6587,71.5493,71.5584,3899.0
2021-10-25 12:20:00,78.47,78.47,78.37,78.4,6677.0,71.5493,71.5493,71.4581,71.4855,6677.0
2021-10-25 12:25:00,78.41,78.41,78.31,78.33,5207.0,71.4946,71.4946,71.4034,71.4216,5207.0
2021-10-25 12:30:00,78.33,78.33,78.2,78.26,9105.0,71.4216,71.4216,71.3031,71.3578,9105.0
2021-10-25 12:35:00,78.25,78.25,78.05,78.05,12798.0,71.3487,71.3487,71.1663,71.1663,12798.0
2021-10-25 12:40:00,78.04,78.08,78.02,78.06,6776.0,71.1572,71.1937,71.139,71.1754,6776.0
2021-10-25 12:45:00,78.04,78.13,77.98,78.07,9419.0,71.1572,71.2393,71.1025,71.1846,9419.0
2021-10-25 12:50:00,78.05,78.1,78.03,78.06,4179.0,71.1663,71.2119,71.1481,71.1754,4179.0
2021-10-25 12:55:00,78.05,78.18,78.02,78.08,6467.0,71.1663,71.2849,71.139,71.1937,6467.0
2021-10-25 13:00:00,78.07,78.17,78.06,78.15,4322.0,71.1846,71.2757,71.1754,71.2575,4322.0
2021-10-25 13:05:00,78.16,78.25,78.15,78.25,6207.0,71.2666,71.3487,71.2575,71.3487,6207.0
2021-10-25 13:10:00,78.26,78.26,78.18,78.21,9483.0,71.3578,71.3578,71.2849,71.3122,9483.0
2021-10-25 13:15:00,78.23,78.37,78.23,78.3,6786.0,71.3304,71.4581,71.3304,71.3943,6786.0
2021-10-25 13:20:00,78.3,78.31,78.21,78.26,9300.0,71.3943,71.4034,71.3122,71.3578,9300.0
2021-10-25 13:25:00,78.26,78.47,78.26,78.47,7499.0,71.3578,71.5493,71.3578,71.5493,7499.0
2021-10-25 13:30:00,78.48,78.58,78.48,78.57,9373.0,71.5584,71.6496,71.5584,71.6405,9373.0
2021-10-25 13:35:00,78.58,78.62,78.43,78.44,6502.0,71.6496,71.686,71.5128,71.5219,6502.0
2021-10-25 13:40:00,78.45,78.56,78.4,78.5,5772.0,71.531,71.6313,71.4855,71.5766,5772.0
2021-10-25 13:45:00,78.49,78.57,78.48,78.55,5210.0,71.5675,71.6405,71.5584,71.6222,5210.0
2021-10-25 13:50:00,78.54,78.56,78.49,78.56,7834.0,71.6131,71.6313,71.5675,71.6313,7834.0
2021-10-25 13:55:00,78.55,78.6,78.53,78.56,6083.0,71.6222,71.6678,71.604,71.6313,6083.0
2021-10-25 14:00:00,78.59,78.6,78.53,78.57,6262.0,71.6587,71.6678,71.604,71.6405,6262.0
2021-10-25 14:05:00,78.59,78.59,78.54,78.55,5610.0,71.6587,71.6587,71.6131,71.6222,5610.0
2021-10-25 14:10:00,78.55,78.6,78.54,78.57,4354.0,71.6222,71.6678,71.6131,71.6405,4354.0
2021-10-25 14:15:00,78.58,78.61,78.56,78.61,4062.0,71.6496,71.6769,71.6313,71.6769,4062.0
2021-10-25 14:20:00,78.61,78.66,78.57,78.65,7218.0,71.6769,71.7225,71.6405,71.7134,7218.0
2021-10-25 14:25:00,78.65,78.66,78.55,78.56,7466.0,71.7134,71.7225,71.6222,71.6313,7466.0
2021-10-25 14:30:00,78.54,78.58,78.42,78.42,5926.0,71.6131,71.6496,71.5037,71.5037,5926.0
2021-10-25 14:35:00,78.44,78.44,78.35,78.39,6053.0,71.5219,71.5219,71.4399,71.4763,6053.0
2021-10-25 14:40:00,78.36,78.38,78.3,78.34,7971.0,71.449,71.4672,71.3943,71.4307,7971.0
2021-10-25 14:45:00,78.3,78.36,78.3,78.36,7633.0,71.3943,71.449,71.3943,71.449,7633.0
2021-10-25 14:50:00,78.36,78.37,78.31,78.32,8737.0,71.449,71.4581,71.4034,71.4125,8737.0
2021-10-25 14:55:00,78.33,78.39,78.27,78.31,7837.0,71.4216,71.4763,71.3669,71.4034,7837.0
2021-10-25 15:00:00,78.3,78.36,78.24,78.34,11306.0,71.3943,71.449,71.3396,71.4307,11306.0
2021-10-25 15:05:00,78.35,78.36,78.31,78.36,4190.0,71.4399,71.449,71.4034,71.449,4190.0
2021-10-25 15:10:00,78.36,78.36,78.24,78.25,8872.0,71.449,71.449,71.3396,71.3487,8872.0
2021-10-25 15:15:00,78.22,78.22,78.06,78.1,11131.0,71.3213,71.3213,71.1754,71.2119,11131.0
2021-10-25 15:20:00,78.1,78.17,78.09,78.14,9408.0,71.2119,71.2757,71.2028,71.2484,9408.0
2021-10-25 15:25:00,78.14,78.22,78.13,78.22,13808.0,71.2484,71.3213,71.2393,71.3213,13808.0
2021-10-25 15:30:00,78.19,78.22,78.18,78.18,17940.0,71.294,71.3213,71.2849,71.2849,17940.0
2021-10-25 15:35:00,78.19,78.19,78.05,78.06,23249.0,71.294,71.294,71.1663,71.1754,23249.0
2021-10-25 15:40:00,78.07,78.18,78.06,78.17,20327.0,71.1846,71.2849,71.1754,71.2757,20327.0
2021-10-25 15:45:00,78.16,78.16,78.03,78.04,37992.0,71.2666,71.2666,71.1481,71.1572,37992.0
2021-10-25 15:50:00,78.03,78.05,77.95,77.95,51302.0,71.1481,71.1663,71.0751,71.0751,51302.0
2021-10-25 15:55:00,77.97,78.06,77.93,78.05,127762.0,71.0934,71.1754,71.0569,71.1663,127762.0
2021-10-26 09:30:00,77.97,78.05,77.62,77.62,43366.0,71.0934,71.1663,70.7742,70.7742,43366.0
2021-10-26 09:35:00,77.61,77.77,77.51,77.72,7986.0,70.7651,70.911,70.6739,70.8654,7986.0
2021-10-26 09:40:00,77.74,77.91,77.73,77.91,9431.0,70.8837,71.0387,70.8745,71.0387,9431.0
2021-10-26 09:45:00,77.92,77.99,77.75,77.99,6815.0,71.0478,71.1116,70.8928,71.1116,6815.0
2021-10-26 09:50:00,77.98,78.19,77.95,78.14,8238.0,71.1025,71.294,71.0751,71.2484,8238.0
2021-10-26 09:55:00,78.14,78.14,78.02,78.03,4417.0,71.2484,71.2484,71.139,71.1481,4417.0
2021-10-26 10:00:00,77.97,78.08,77.95,78.06,5726.0,71.0934,71.1937,71.0751,71.1754,5726.0
2021-10-26 10:05:00,78.03,78.06,77.93,78.01,9364.0,71.1481,71.1754,71.0569,71.1298,9364.0
2021-10-26 10:10:00,78.01,78.01,77.85,77.85,7056.0,71.1298,71.1298,70.984,70.984,7056.0
2021-10-26 10:15:00,77.85,77.96,77.85,77.94,6283.0,70.984,71.0843,70.984,71.066,6283.0
2021-10-26 10:20:00,77.94,78.06,77.9,78.04,5014.0,71.066,71.1754,71.0295,71.1572,5014.0
2021-10-26 10:25:00,78.05,78.05,77.96,78.0,5650.0,71.1663,71.1663,71.0843,71.1207,5650.0
2021-10-26 10:30:00,77.99,77.99,77.87,77.96,5801.0,71.1116,71.1116,71.0022,71.0843,5801.0
2021-10-26 10:35:00,77.95,77.95,77.74,77.74,14876.0,71.0751,71.0751,70.8837,70.8837,14876.0
2021-10-26 10:40:00,77.75,77.75,77.6,77.65,14971.0,70.8928,70.8928,70.756,70.8016,14971.0
2021-10-26 10:45:00,77.65,77.65,77.53,77.58,16246.0,70.8016,70.8016,70.6922,70.7378,16246.0
2021-10-26 10:50:00,77.57,77.61,77.45,77.45,22056.0,70.7287,70.7651,70.6192,70.6192,22056.0
2021-10-26 10:55:00,77.45,77.57,77.45,77.55,10058.0,70.6192,70.7287,70.6192,70.7104,10058.0
2021-10-26 11:00:00,77.55,77.65,77.52,77.54,24082.0,70.7104,70.8016,70.6831,70.7013,24082.0
2021-10-26 11:05:00,77.55,77.55,77.49,77.52,18916.0,70.7104,70.7104,70.6557,70.6831,18916.0
2021-10-26 11:10:00,77.51,77.57,77.45,77.52,7613.0,70.6739,70.7287,70.6192,70.6831,7613.0
2021-10-26 11:15:00,77.52,77.61,77.32,77.36,29496.0,70.6831,70.7651,70.5007,70.5372,29496.0
2021-10-26 11:20:00,77.35,77.47,77.35,77.43,8409.0,70.5281,70.6375,70.5281,70.601,8409.0
2021-10-26 11:25:00,77.42,77.44,77.38,77.43,11946.0,70.5919,70.6101,70.5554,70.601,11946.0
2021-10-26 11:30:00,77.43,77.45,77.12,77.12,19406.0,70.601,70.6192,70.3183,70.3183,19406.0
2021-10-26 11:35:00,77.13,77.15,77.02,77.05,13811.0,70.3275,70.3457,70.2272,70.2545,13811.0
2021-10-26 11:40:00,77.04,77.21,77.01,77.02,17373.0,70.2454,70.4004,70.218,70.2272,17373.0
2021-10-26 11:45:00,77.04,77.04,76.87,76.88,21531.0,70.2454,70.2454,70.0904,70.0995,21531.0
2021-10-26 11:50:00,76.88,76.91,76.84,76.91,10264.0,70.0995,70.1269,70.063,70.1269,10264.0
2021-10-26 11:55:00,76.9,76.9,76.8,76.81,17950.0,70.1177,70.1177,70.0266,70.0357,17950.0
2021-10-26 12:00:00,76.8,76.81,76.62,76.62,18003.0,70.0266,70.0357,69.8624,69.8624,18003.0
2021-10-26 12:05:00,76.63,76.71,76.56,76.56,30211.0,69.8716,69.9445,69.8077,69.8077,30211.0
2021-10-26 12:10:00,76.57,76.57,76.44,76.44,8191.0,69.8168,69.8168,69.6983,69.6983,8191.0
2021-10-26 12:15:00,76.45,76.48,76.39,76.44,21331.0,69.7074,69.7348,69.6527,69.6983,21331.0
2021-10-26 12:20:00,76.44,76.46,76.36,76.45,13015.0,69.6983,69.7166,69.6254,69.7074,13015.0
2021-10-26 12:25:00,76.5,76.54,76.41,76.44,13695.0,69.753,69.7895,69.671,69.6983,13695.0
2021-10-26 12:30:00,76.44,76.62,76.42,76.52,36211.0,69.6983,69.8624,69.6801,69.7713,36211.0
2021-10-26 12:35:00,76.53,76.53,76.39,76.43,8434.0,69.7804,69.7804,69.6527,69.6892,8434.0
2021-10-26 12:40:00,76.42,76.62,76.42,76.58,9697.0,69.6801,69.8624,69.6801,69.826,9697.0
2021-10-26 12:45:00,76.55,76.6,76.51,76.53,9336.0,69.7986,69.8442,69.7621,69.7804,9336.0
2021-10-26 12:50:00,76.51,76.54,76.47,76.52,12959.0,69.7621,69.7895,69.7257,69.7713,12959.0
2021-10-26 12:55:00,76.52,76.7,76.51,76.67,11172.0,69.7713,69.9354,69.7621,69.908,11172.0
2021-10-26 13:00:00,76.67,76.68,76.58,76.65,14144.0,69.908,69.9171,69.826,69.8898,14144.0
2021-10-26 13:05:00,76.65,76.69,76.62,76.66,8576.0,69.8898,69.9263,69.8624,69.8989,8576.0
2021-10-26 13:10:00,76.66,76.66,76.51,76.52,15509.0,69.8989,69.8989,69.7621,69.7713,15509.0
2021-10-26 13:15:00,76.54,76.59,76.52,76.58,9520.0,69.7895,69.8351,69.7713,69.826,9520.0
2021-10-26 13:20:00,76.58,76.62,76.5,76.52,16013.0,69.826,69.8624,69.753,69.7713,16013.0
2021-10-26 13:25:00,76.51,76.58,76.47,76.55,23933.0,69.7621,69.826,69.7257,69.7986,23933.0
2021-10-26 13:30:00,76.56,76.57,76.48,76.56,7122.0,69.8077,69.8168,69.7348,69.8077,7122.0
2021-10-26 13:35:00,76.57,76.6,76.55,76.58,8075.0,69.8168,69.8442,69.7986,69.826,8075.0
2021-10-26 13:40:00,76.58,76.58,76.46,76.47,8126.0,69.826,69.826,69.7166,69.7257,8126.0
2021-10-26 13:45:00,76.46,76.46,76.3,76.36,24076.0,69.7166,69.7166,69.5707,69.6254,24076.0
2021-10-26 13:50:00,76.35,76.49,76.35,76.47,26066.0,69.6163,69.7439,69.6163,69.7257,26066.0
2021-10-26 13:55:00,76.46,76.61,76.45,76.6,35389.0,69.7166,69.8533,69.7074,69.8442,35389.0
2021-10-26 14:00:00,76.6,76.66,76.54,76.55,19582.0,69.8442,69.8989,69.7895,69.7986,19582.0
2021-10-26 14:05:00,76.6,76.64,76.49,76.51,38545.0,69.8442,69.8807,69.7439,69.7621,38545.0
2021-10-26 14:10:00,76.52,76.72,76.4,76.71,226059.0,69.7713,69.9536,69.6618,69.9445,226059.0
2021-10-26 14:15:00,76.73,77.08,76.73,77.0,24391.0,69.9627,70.2819,69.9627,70.2089,24391.0
2021-10-26 14:20:00,76.99,77.02,76.94,76.97,11544.0,70.1998,70.2272,70.1542,70.1816,11544.0
2021-10-26 14:25:00,76.97,77.05,76.95,77.03,22918.0,70.1816,70.2545,70.1633,70.2363,22918.0
2021-10-26 14:30:00,77.04,77.1,77.0,77.07,13735.0,70.2454,70.3001,70.2089,70.2728,13735.0
2021-10-26 14:35:00,77.08,77.14,77.02,77.03,11904.0,70.2819,70.3366,70.2272,70.2363,11904.0
2021-10-26 14:40:00,77.01,77.09,77.0,77.06,9376.0,70.218,70.291,70.2089,70.2636,9376.0
2021-10-26 14:45:00,77.05,77.06,76.88,76.9,7886.0,70.2545,70.2636,70.0995,70.1177,7886.0
2021-10-26 14:50:00,76.9,76.94,76.88,76.92,7374.0,70.1177,70.1542,70.0995,70.136,7374.0
2021-10-26 14:55:00,76.93,77.01,76.9,76.99,9863.0,70.1451,70.218,70.1177,70.1998,9863.0
2021-10-26 15:00:00,77.0,77.14,76.99,77.08,14520.0,70.2089,70.3366,70.1998,70.2819,14520.0
2021-10-26 15:05:00,77.07,77.14,77.03,77.03,10117.0,70.2728,70.3366,70.2363,70.2363,10117.0
2021-10-26 15:10:00,77.03,77.06,77.01,77.04,7435.0,70.2363,70.2636,70.218,70.2454,7435.0
2021-10-26 15:15:00,77.04,77.09,76.99,77.01,12199.0,70.2454,70.291,70.1998,70.218,12199.0
2021-10-26 15:20:00,77.0,77.12,77.0,77.11,11951.0,70.2089,70.3183,70.2089,70.3092,11951.0
2021-10-26 15:25:00,77.1,77.1,77.06,77.06,7593.0,70.3001,70.3001,70.2636,70.2636,7593.0
2021-10-26 15:30:00,77.05,77.11,77.02,77.11,13348.0,70.2545,70.3092,70.2272,70.3092,13348.0
2021-10-26 15:35:00,77.11,77.29,77.08,77.23,25919.0,70.3092,70.4733,70.2819,70.4186,25919.0
2021-10-26 15:40:00,77.25,77.39,77.25,77.28,39070.0,70.4369,70.5645,70.4369,70.4642,39070.0
2021-10-26 15:45:00,77.27,77.3,77.18,77.18,40645.0,70.4551,70.4825,70.373,70.373,40645.0
2021-10-26 15:50:00,77.19,77.23,77.11,77.15,61846.0,70.3822,70.4186,70.3092,70.3457,61846.0
2021-10-26 15:55:00,77.15,77.16,77.0,77.02,162262.0,70.3457,70.3548,70.2089,70.2272,162262.0
2021-10-27 09:30:00,77.13,77.19,76.57,76.67,28927.0,70.3275,70.3822,69.8168,69.908,28927.0
2021-10-27 09:35:00,76.78,76.89,76.69,76.77,11878.0,70.0083,70.1086,69.9263,69.9992,11878.0
2021-10-27 09:40:00,76.83,77.17,76.81,77.13,15379.0,70.0539,70.3639,70.0357,70.3275,15379.0
2021-10-27 09:45:00,77.1,77.19,76.97,77.05,9163.0,70.3001,70.3822,70.1816,70.2545,9163.0
2021-10-27 09:50:00,77.0,77.43,77.0,77.36,21050.0,70.2089,70.601,70.2089,70.5372,21050.0
2021-10-27 09:55:00,77.4,77.46,77.07,77.46,8225.0,70.5736,70.6284,70.2728,70.6284,8225.0
2021-10-27 10:00:00,77.37,77.47,77.3,77.38,13441.0,70.5463,70.6375,70.4825,70.5554,13441.0
2021-10-27 10:05:00,77.36,77.39,77.21,77.24,6420.0,70.5372,70.5645,70.4004,70.4278,6420.0
2021-10-27 10:10:00,77.27,77.41,77.21,77.33,10328.0,70.4551,70.5828,70.4004,70.5098,10328.0
2021-10-27 10:15:00,77.29,77.34,77.15,77.18,8604.0,70.4733,70.5189,70.3457,70.373,8604.0
2021-10-27 10:20:00,77.17,77.22,77.1,77.16,13796.0,70.3639,70.4095,70.3001,70.3548,13796.0
2021-10-27 10:25:00,77.18,77.33,77.1,77.1,23202.0,70.373,70.5098,70.3001,70.3001,23202.0
2021-10-27 10:30:00,77.09,77.21,77.03,77.13,7096.0,70.291,70.4004,70.2363,70.3275,7096.0
2021-10-27 10:35:00,77.1,77.13,76.96,77.01,11621.0,70.3001,70.3275,70.1725,70.218,11621.0
2021-10-27 10:40:00,77.02,77.1,76.99,77.09,5817.0,70.2272,70.3001,70.1998,70.291,5817.0
2021-10-27 10:45:00,77.08,77.19,77.07,77.13,9074.0,70.2819,70.3822,70.2728,70.3275,9074.0
2021-10-27 10:50:00,77.18,77.29,77.17,77.26,9688.0,70.373,70.4733,70.3639,70.446,9688.0
2021-10-27 10:55:00,77.27,77.28,77.07,77.28,7736.0,70.4551,70.4642,70.2728,70.4642,7736.0
2021-10-27 11:00:00,77.26,77.49,77.26,77.44,10625.0,70.446,70.6557,70.446,70.6101,10625.0
2021-10-27 11:05:00,77.45,77.45,77.3,77.36,8116.0,70.6192,70.6192,70.4825,70.5372,8116.0
2021-10-27 11:10:00,77.39,77.56,77.3,77.56,6020.0,70.5645,70.7195,70.4825,70.7195,6020.0
2021-10-27 11:15:00,77.55,77.56,77.42,77.44,16432.0,70.7104,70.7195,70.5919,70.6101,16432.0
2021-10-27 11:20:00,77.43,77.5,77.39,77.46,8503.0,70.601,70.6648,70.5645,70.6284,8503.0
2021-10-27 11:25:00,77.45,77.51,77.43,77.48,5067.0,70.6192,70.6739,70.601,70.6466,5067.0
2021-10-27 11:30:00,77.47,77.5,77.37,77.45,47713.0,70.6375,70.6648,70.5463,70.6192,47713.0
2021-10-27 11:35:00,77.44,77.44,77.36,77.43,6990.0,70.6101,70.6101,70.5372,70.601,6990.0
2021-10-27 11:40:00,77.4,77.48,77.37,77.41,5432.0,70.5736,70.6466,70.5463,70.5828,5432.0
2021-10-27 11:45:00,77.42,77.56,77.4,77.53,6335.0,70.5919,70.7195,70.5736,70.6922,6335.0
2021-10-27 11:50:00,77.55,77.67,77.55,77.57,9932.0,70.7104,70.8198,70.7104,70.7287,9932.0
2021-10-27 11:55:00,77.59,77.64,77.57,77.6,6940.0,70.7469,70.7925,70.7287,70.756,6940.0
2021-10-27 12:00:00,77.62,77.71,77.61,77.66,7694.0,70.7742,70.8563,70.7651,70.8107,7694.0
2021-10-27 12:05:00,77.63,77.65,77.61,77.62,8125.0,70.7834,70.8016,70.7651,70.7742,8125.0
2021-10-27 12:10:00,77.63,77.74,77.63,77.71,5804.0,70.7834,70.8837,70.7834,70.8563,5804.0
2021-10-27 12:15:00,77.72,77.76,77.64,77.64,5886.0,70.8654,70.9019,70.7925,70.7925,5886.0
2021-10-27 12:20:00,77.65,77.69,77.55,77.58,7247.0,70.8016,70.8381,70.7104,70.7378,7247.0
2021-10-27 12:25:00,77.58,77.6,77.39,77.58,8996.0,70.7378,70.756,70.5645,70.7378,8996.0
2021-10-27 12:30:00,77.56,77.56,77.4,77.4,5219.0,70.7195,70.7195,70.5736,70.5736,5219.0
2021-10-27 12:35:00,77.4,77.4,77.2,77.2,5362.0,70.5736,70.5736,70.3913,70.3913,5362.0
2021-10-27 12:40:00,77.19,77.19,77.14,77.16,8510.0,70.3822,70.3822,70.3366,70.3548,8510.0
2021-10-27 12:45:00,77.14,77.14,77.0,77.0,10825.0,70.3366,70.3366,70.2089,70.2089,10825.0
2021-10-27 12:50:00,77.01,77.11,76.99,77.1,14649.0,70.218,70.3092,70.1998,70.3001,14649.0
2021-10-27 12:55:00,77.1,77.13,77.07,77.12,15695.0,70.3001,70.3275,70.2728,70.3183,15695.0
2021-10-27 13:00:00,77.12,77.17,77.09,77.17,8489.0,70.3183,70.3639,70.291,70.3639,8489.0
2021-10-27 13:05:00,77.15,77.18,77.09,77.17,7538.0,70.3457,70.373,70.291,70.3639,7538.0
2021-10-27 13:10:00,77.18,77.2,77.15,77.19,14275.0,70.373,70.3913,70.3457,70.3822,14275.0
2021-10-27 13:15:00,77.19,77.2,77.12,77.15,8355.0,70.3822,70.3913,70.3183,70.3457,8355.0
2021-10-27 13:20:00,77.14,77.31,77.13,77.28,15283.0,70.3366,70.4916,70.3275,70.4642,15283.0
2021-10-27 13:25:00,77.27,77.28,77.21,77.26,7385.0,70.4551,70.4642,70.4004,70.446,7385.0
2021-10-27 13:30:00,77.25,77.29,77.21,77.24,10113.0,70.4369,70.4733,70.4004,70.4278,10113.0
2021-10-27 13:35:00,77.23,77.25,77.16,77.23,8318.0,70.4186,70.4369,70.3548,70.4186,8318.0
2021-10-27 13:40:00,77.22,77.23,77.17,77.22,11076.0,70.4095,70.4186,70.3639,70.4095,11076.0
2021-10-27 13:45:00,77.23,77.27,77.23,77.26,16702.0,70.4186,70.4551,70.4186,70.446,16702.0
2021-10-27 13:50:00,77.26,77.32,77.24,77.31,5310.0,70.446,70.5007,70.4278,70.4916,5310.0
2021-10-27 13:55:00,77.31,77.37,77.29,77.32,7595.0,70.4916,70.5463,70.4733,70.5007,7595.0
2021-10-27 14:00:00,77.33,77.33,77.25,77.28,9397.0,70.5098,70.5098,70.4369,70.4642,9397.0
2021-10-27 14:05:00,77.3,77.34,77.28,77.31,6563.0,70.4825,70.5189,70.4642,70.4916,6563.0
2021-10-27 14:10:00,77.33,77.33,77.27,77.3,9466.0,70.5098,70.5098,70.4551,70.4825,9466.0
2021-10-27 14:15:00,77.31,77.31,77.26,77.3,4802.0,70.4916,70.4916,70.446,70.4825,4802.0
2021-10-27 14:20:00,77.3,77.34,77.25,77.31,10136.0,70.4825,70.5189,70.4369,70.4916,10136.0
2021-10-27 14:25:00,77.3,77.33,77.28,77.31,9398.0,70.4825,70.5098,70.4642,70.4916,9398.0
2021-10-27 14:30:00,77.32,77.34,77.25,77.26,10190.0,70.5007,70.5189,70.4369,70.446,10190.0
2021-10-27 14:35:00,77.27,77.27,77.22,77.26,6606.0,70.4551,70.4551,70.4095,70.446,6606.0
2021-10-27 14:40:00,77.27,77.31,77.23,77.24,8190.0,70.4551,70.4916,70.4186,70.4278,8190.0
2021-10-27 14:45:00,77.24,77.25,77.16,77.17,7899.0,70.4278,70.4369,70.3548,70.3639,7899.0
2021-10-27 14:50:00,77.16,77.2,77.15,77.17,7703.0,70.3548,70.3913,70.3457,70.3639,7703.0
2021-10-27 14:55:00,77.16,77.16,77.09,77.1,8670.0,70.3548,70.3548,70.291,70.3001,8670.0
2021-10-27 15:00:00,77.1,77.12,77.02,77.03,8736.0,70.3001,70.3183,70.2272,70.2363,8736.0
2021-10-27 15:05:00,77.02,77.02,76.96,76.98,12704.0,70.2272,70.2272,70.1725,70.1907,12704.0
2021-10-27 15:10:00,76.98,76.99,76.85,76.85,15952.0,70.1907,70.1998,70.0722,70.0722,15952.0
2021-10-27 15:15:00,76.86,76.91,76.76,76.77,11112.0,70.0813,70.1269,69.9901,69.9992,11112.0
2021-10-27 15:20:00,76.77,76.82,76.73,76.81,15092.0,69.9992,70.0448,69.9627,70.0357,15092.0
2021-10-27 15:25:00,76.8,76.85,76.75,76.82,20041.0,70.0266,70.0722,69.981,70.0448,20041.0
2021-10-27 15:30:00,76.81,76.82,76.65,76.72,19475.0,70.0357,70.0448,69.8898,69.9536,19475.0
2021-10-27 15:35:00,76.7,76.74,76.61,76.62,29057.0,69.9354,69.9719,69.8533,69.8624,29057.0
2021-10-27 15:40:00,76.6,76.63,76.54,76.57,29639.0,69.8442,69.8716,69.7895,69.8168,29639.0
2021-10-27 15:45:00,76.56,76.59,76.48,76.48,40615.0,69.8077,69.8351,69.7348,69.7348,40615.0
2021-10-27 15:50:00,76.51,76.51,76.41,76.46,59487.0,69.7621,69.7621,69.671,69.7166,59487.0
2021-10-27 15:55:00,76.46,76.47,76.27,76.42,126570.0,69.7166,69.7257,69.5433,69.6801,126570.0
2021-10-28 09:30:00,76.37,76.67,75.93,75.96,22476.0,69.6345,69.908,69.2333,69.2606,22476.0
2021-10-28 09:35:00,76.03,76.41,76.03,76.31,6703.0,69.3245,69.671,69.3245,69.5798,6703.0
2021-10-28 09:40:00,76.34,76.53,76.24,76.35,4866.0,69.6071,69.7804,69.516,69.6163,4866.0
2021-10-28 09:45:00,76.38,76.51,76.32,76.44,9482.0,69.6436,69.7621,69.5889,69.6983,9482.0
2021-10-28 09:50:00,76.49,76.63,76.45,76.46,9796.0,69.7439,69.8716,69.7074,69.7166,9796.0
2021-10-28 09:55:00,76.47,76.5,76.19,76.2,6904.0,69.7257,69.753,69.4704,69.4795,6904.0
2021-10-28 10:00:00,76.18,76.36,76.07,76.21,10460.0,69.4612,69.6254,69.3609,69.4886,10460.0
2021-10-28 10:05:00,76.19,76.26,76.17,76.21,5887.0,69.4704,69.5342,69.4521,69.4886,5887.0
2021-10-28 10:10:00,76.24,76.38,76.22,76.3,7594.0,69.516,69.6436,69.4977,69.5707,7594.0
2021-10-28 10:15:00,76.34,76.34,76.13,76.22,5534.0,69.6071,69.6071,69.4157,69.4977,5534.0
2021-10-28 10:20:00,76.23,76.4,76.2,76.38,3516.0,69.5068,69.6618,69.4795,69.6436,3516.0
2021-10-28 10:25:00,76.37,76.49,76.34,76.49,6025.0,69.6345,69.7439,69.6071,69.7439,6025.0
2021-10-28 10:30:00,76.47,76.59,76.45,76.51,10171.0,69.7257,69.8351,69.7074,69.7621,10171.0
2021-10-28 10:35:00,76.54,76.59,76.5,76.55,4281.0,69.7895,69.8351,69.753,69.7986,4281.0
2021-10-28 10:40:00,76.57,76.58,76.47,76.5,6044.0,69.8168,69.826,69.7257,69.753,6044.0
2021-10-28 10:45:00,76.52,76.64,76.48,76.61,7650.0,69.7713,69.8807,69.7348,69.8533,7650.0
2021-10-28 10:50:00,76.62,76.74,76.61,76.73,8886.0,69.8624,69.9719,69.8533,69.9627,8886.0
2021-10-28 10:55:00,76.76,76.76,76.65,76.66,4073.0,69.9901,69.9901,69.8898,69.8989,4073.0
2021-10-28 11:00:00,76.69,76.75,76.67,76.73,8323.0,69.9263,69.981,69.908,69.9627,8323.0
2021-10-28 11:05:00,76.71,76.76,76.71,76.75,5694.0,69.9445,69.9901,69.9445,69.981,5694.0
2021-10-28 11:10:00,76.74,76.78,76.68,76.71,8560.0,69.9719,70.0083,69.9171,69.9445,8560.0
2021-10-28 11:15:00,76.7,76.8,76.7,76.78,9767.0,69.9354,70.0266,69.9354,70.0083,9767.0
2021-10-28 11:20:00,76.78,76.79,76.68,76.7,9900.0,70.0083,70.0174,69.9171,69.9354,9900.0
2021-10-28 11:25:00,76.69,76.75,76.66,76.75,10382.0,69.9263,69.981,69.8989,69.981,10382.0
2021-10-28 11:30:00,76.77,76.93,76.77,76.92,9820.0,69.9992,70.1451,69.9992,70.136,9820.0
2021-10-28 11:35:00,76.92,76.93,76.83,76.85,6154.0,70.136,70.1451,70.0539,70.0722,6154.0
2021-10-28 11:40:00,76.86,76.91,76.83,76.9,4406.0,70.0813,70.1269,70.0539,70.1177,4406.0
2021-10-28 11:45:00,76.9,76.92,76.77,76.78,20246.0,70.1177,70.136,69.9992,70.0083,20246.0
2021-10-28 11:50:00,76.8,76.81,76.71,76.71,20861.0,70.0266,70.0357,69.9445,69.9445,20861.0
2021-10-28 11:55:00,76.7,76.71,76.62,76.69,17695.0,69.9354,69.9445,69.8624,69.9263,17695.0
2021-10-28 12:00:00,76.69,76.78,76.69,76.78,6379.0,69.9263,70.0083,69.9263,70.0083,6379.0
2021-10-28 12:05:00,76.76,76.99,76.75,76.98,94861.0,69.9901,70.1998,69.981,70.1907,94861.0
2021-10-28 12:10:00,77.0,77.13,77.0,77.13,4195.0,70.2089,70.3275,70.2089,70.3275,4195.0
2021-10-28 12:15:00,77.12,77.13,77.01,77.03,6876.0,70.3183,70.3275,70.218,70.2363,6876.0
2021-10-28 12:20:00,77.05,77.06,76.96,77.03,8817.0,70.2545,70.2636,70.1725,70.2363,8817.0
2021-10-28 12:25:00,77.02,77.02,76.88,76.9,8215.0,70.2272,70.2272,70.0995,70.1177,8215.0
2021-10-28 12:30:00,76.9,77.0,76.89,76.98,6838.0,70.1177,70.2089,70.1086,70.1907,6838.0
2021-10-28 12:35:00,76.97,76.97,76.89,76.89,5081.0,70.1816,70.1816,70.1086,70.1086,5081.0
2021-10-28 12:40:00,76.88,76.97,76.84,76.95,2873.0,70.0995,70.1816,70.063,70.1633,2873.0
2021-10-28 12:45:00,76.99,76.99,76.93,76.97,1933.0,70.1998,70.1998,70.1451,70.1816,1933.0
2021-10-28 12:50:00,76.96,76.96,76.82,76.85,9979.0,70.1725,70.1725,70.0448,70.0722,9979.0
2021-10-28 12:55:00,76.84,76.84,76.74,76.82,4102.0,70.063,70.063,69.9719,70.0448,4102.0
2021-10-28 13:00:00,76.82,76.88,76.82,76.88,3588.0,70.0448,70.0995,70.0448,70.0995,3588.0
2021-10-28 13:05:00,76.86,76.87,76.81,76.87,3292.0,70.0813,70.0904,70.0357,70.0904,3292.0
2021-10-28 13:10:00,76.87,76.92,76.83,76.87,5198.0,70.0904,70.136,70.0539,70.0904,5198.0
2021-10-28 13:15:00,76.86,76.91,76.83,76.83,4444.0,70.0813,70.1269,70.0539,70.0539,4444.0
2021-10-28 13:20:00,76.83,76.84,76.76,76.76,5924.0,70.0539,70.063,69.9901,69.9901,5924.0
2021-10-28 13:25:00,76.77,76.87,76.77,76.83,4611.0,69.9992,70.0904,69.9992,70.0539,4611.0
2021-10-28 13:30:00,76.84,76.96,76.83,76.91,9181.0,70.063,70.1725,70.0539,70.1269,9181.0
2021-10-28 13:35:00,76.92,76.97,76.91,76.97,3310.0,70.136,70.1816,70.1269,70.1816,3310.0
2021-10-28 13:40:00,76.98,76.99,76.92,76.93,6060.0,70.1907,70.1998,70.136,70.1451,6060.0
2021-10-28 13:45:00,76.96,76.96,76.91,76.91,3910.0,70.1725,70.1725,70.1269,70.1269,3910.0
2021-10-28 13:50:00,76.9,76.96,76.9,76.95,5948.0,70.1177,70.1725,70.1177,70.1633,5948.0
2021-10-28 13:55:00,76.96,76.96,76.87,76.88,5596.0,70.1725,70.1725,70.0904,70.0995,5596.0
2021-10-28 14:00:00,76.87,76.92,76.85,76.89,6336.0,70.0904,70.136,70.0722,70.1086,6336.0
2021-10-28 14:05:00,76.87,76.93,76.87,76.91,7239.0,70.0904,70.1451,70.0904,70.1269,7239.0
2021-10-28 14:10:00,76.9,76.91,76.85,76.86,3776.0,70.1177,70.1269,70.0722,70.0813,3776.0
2021-10-28 14:15:00,76.86,76.86,76.8,76.84,15613.0,70.0813,70.0813,70.0266,70.063,15613.0
2021-10-28 14:20:00,76.85,76.85,76.72,76.75,24253.0,70.0722,70.0722,69.9536,69.981,24253.0
2021-10-28 14:25:00,76.77,76.77,76.46,76.51,42865.0,69.9992,69.9992,69.7166,69.7621,42865.0
2021-10-28 14:30:00,76.5,76.61,76.5,76.61,11513.0,69.753,69.8533,69.753,69.8533,11513.0
2021-10-28 14:35:00,76.61,76.62,76.54,76.57,9172.0,69.8533,69.8624,69.7895,69.8168,9172.0
2021-10-28 14:40:00,76.56,76.56,76.45,76.47,7102.0,69.8077,69.8077,69.7074,69.7257,7102.0
2021-10-28 14:45:00,76.44,76.45,76.37,76.41,6729.0,69.6983,69.7074,69.6345,69.671,6729.0
2021-10-28 14:50:00,76.38,76.44,76.34,76.42,4821.0,69.6436,69.6983,69.6071,69.6801,4821.0
2021-10-28 14:55:00,76.42,76.44,76.36,76.4,9409.0,69.6801,69.6983,69.6254,69.6618,9409.0
2021-10-28 15:00:00,76.41,76.41,76.33,76.34,9025.0,69.671,69.671,69.598,69.6071,9025.0
2021-10-28 15:05:00,76.36,76.41,76.36,76.41,2466.0,69.6254,69.671,69.6254,69.671,2466.0
2021-10-28 15:10:00,76.39,76.43,76.29,76.3,15156.0,69.6527,69.6892,69.5615,69.5707,15156.0
2021-10-28 15:15:00,76.29,76.34,76.23,76.34,21361.0,69.5615,69.6071,69.5068,69.6071,21361.0
2021-10-28 15:20:00,76.33,76.49,76.32,76.43,39294.0,69.598,69.7439,69.5889,69.6892,39294.0
2021-10-28 15:25:00,76.47,76.51,76.39,76.42,13535.0,69.7257,69.7621,69.6527,69.6801,13535.0
2021-10-28 15:30:00,76.42,76.42,76.29,76.29,17493.0,69.6801,69.6801,69.5615,69.5615,17493.0
2021-10-28 15:35:00,76.3,76.43,76.29,76.42,7792.0,69.5707,69.6892,69.5615,69.6801,7792.0
2021-10-28 15:40:00,76.42,76.52,76.39,76.51,12668.0,69.6801,69.7713,69.6527,69.7621,12668.0
2021-10-28 15:45:00,76.52,76.57,76.43,76.57,31648.0,69.7713,69.8168,69.6892,69.8168,31648.0
2021-10-28 15:50:00,76.58,76.7,76.58,76.67,42077.0,69.826,69.9354,69.826,69.908,42077.0
2021-10-28 15:55:00,76.68,76.68,76.57,76.64,82342.0,69.9171,69.9171,69.8168,69.8807,82342.0
2021-10-29 09:30:00,76.33,76.44,76.04,76.36,25408.0,69.598,69.6983,69.3336,69.6254,25408.0
2021-10-29 09:35:00,76.43,76.67,76.3,76.53,11717.0,69.6892,69.908,69.5707,69.7804,11717.0
2021-10-29 09:40:00,76.5,76.57,76.31,76.57,7371.0,69.753,69.8168,69.5798,69.8168,7371.0
2021-10-29 09:45:00,76.58,76.83,76.52,76.81,9766.0,69.826,70.0539,69.7713,70.0357,9766.0
2021-10-29 09:50:00,76.85,76.91,76.79,76.84,5411.0,70.0722,70.1269,70.0174,70.063,5411.0
2021-10-29 09:55:00,76.84,76.88,76.78,76.79,7865.0,70.063,70.0995,70.0083,70.0174,7865.0
2021-10-29 10:00:00,76.81,76.94,76.76,76.87,13779.0,70.0357,70.1542,69.9901,70.0904,13779.0
2021-10-29 10:05:00,76.87,76.98,76.81,76.85,5442.0,70.0904,70.1907,70.0357,70.0722,5442.0
2021-10-29 10:10:00,76.84,76.84,76.67,76.81,6044.0,70.063,70.063,69.908,70.0357,6044.0
2021-10-29 10:15:00,76.8,76.8,76.67,76.68,9333.0,70.0266,70.0266,69.908,69.9171,9333.0
2021-10-29 10:20:00,76.71,76.79,76.71,76.71,10097.0,69.9445,70.0174,69.9445,69.9445,10097.0
2021-10-29 10:25:00,76.72,76.73,76.61,76.61,8538.0,69.9536,69.9627,69.8533,69.8533,8538.0
2021-10-29 10:30:00,76.63,76.84,76.63,76.83,3567.0,69.8716,70.063,69.8716,70.0539,3567.0
2021-10-29 10:35:00,76.81,76.85,76.74,76.83,7365.0,70.0357,70.0722,69.9719,70.0539,7365.0
2021-10-29 10:40:00,76.82,76.83,76.75,76.78,9189.0,70.0448,70.0539,69.981,70.0083,9189.0
2021-10-29 10:45:00,76.83,76.88,76.81,76.87,3964.0,70.0539,70.0995,70.0357,70.0904,3964.0
2021-10-29 10:50:00,76.87,76.9,76.61,76.61,20522.0,70.0904,70.1177,69.8533,69.8533,20522.0
2021-10-29 10:55:00,76.65,76.76,76.62,76.76,18598.0,69.8898,69.9901,69.8624,69.9901,18598.0
2021-10-29 11:00:00,76.76,76.84,76.75,76.75,13845.0,69.9901,70.063,69.981,69.981,13845.0
2021-10-29 11:05:00,76.74,76.78,76.73,76.76,4744.0,69.9719,70.0083,69.9627,69.9901,4744.0
2021-10-29 11:10:00,76.8,76.85,76.79,76.8,6391.0,70.0266,70.0722,70.0174,70.0266,6391.0
2021-10-29 11:15:00,76.78,76.86,76.74,76.75,9356.0,70.0083,70.0813,69.9719,69.981,9356.0
2021-10-29 11:20:00,76.73,76.8,76.7,76.7,12716.0,69.9627,70.0266,69.9354,69.9354,12716.0
2021-10-29 11:25:00,76.72,76.78,76.7,76.75,10383.0,69.9536,70.0083,69.9354,69.981,10383.0
2021-10-29 11:30:00,76.75,76.82,76.73,76.73,6404.0,69.981,70.0448,69.9627,69.9627,6404.0
2021-10-29 11:35:00,76.73,76.82,76.73,76.81,8401.0,69.9627,70.0448,69.9627,70.0357,8401.0
2021-10-29 11:40:00,76.79,76.79,76.66,76.68,6281.0,70.0174,70.0174,69.8989,69.9171,6281.0
2021-10-29 11:45:00,76.68,76.77,76.66,76.76,6927.0,69.9171,69.9992,69.8989,69.9901,6927.0
2021-10-29 11:50:00,76.75,76.87,76.74,76.87,10047.0,69.981,70.0904,69.9719,70.0904,10047.0
2021-10-29 11:55:00,76.85,76.86,76.8,76.81,6978.0,70.0722,70.0813,70.0266,70.0357,6978.0
2021-10-29 12:00:00,76.81,76.88,76.79,76.82,8221.0,70.0357,70.0995,70.0174,70.0448,8221.0
2021-10-29 12:05:00,76.81,76.88,76.81,76.85,4786.0,70.0357,70.0995,70.0357,70.0722,4786.0
2021-10-29 12:10:00,76.85,76.9,76.84,76.88,4061.0,70.0722,70.1177,70.063,70.0995,4061.0
2021-10-29 12:15:00,76.9,76.95,76.89,76.9,5508.0,70.1177,70.1633,70.1086,70.1177,5508.0
2021-10-29 12:20:00,76.9,77.03,76.9,76.96,7410.0,70.1177,70.2363,70.1177,70.1725,7410.0
2021-10-29 12:25:00,76.96,76.98,76.92,76.97,4461.0,70.1725,70.1907,70.136,70.1816,4461.0
2021-10-29 12:30:00,76.96,76.96,76.87,76.93,4390.0,70.1725,70.1725,70.0904,70.1451,4390.0
2021-10-29 12:35:00,76.9,76.95,76.87,76.95,5526.0,70.1177,70.1633,70.0904,70.1633,5526.0
2021-10-29 12:40:00,76.95,76.95,76.89,76.94,6119.0,70.1633,70.1633,70.1086,70.1542,6119.0
2021-10-29 12:45:00,76.93,76.93,76.85,76.86,5494.0,70.1451,70.1451,70.0722,70.0813,5494.0
2021-10-29 12:50:00,76.88,76.89,76.85,76.87,4432.0,70.0995,70.1086,70.0722,70.0904,4432.0
2021-10-29 12:55:00,76.87,76.88,76.81,76.81,8013.0,70.0904,70.0995,70.0357,70.0357,8013.0
2021-10-29 13:00:00,76.81,76.84,76.78,76.82,10978.0,70.0357,70.063,70.0083,70.0448,10978.0
2021-10-29 13:05:00,76.81,76.82,76.75,76.8,6228.0,70.0357,70.0448,69.981,70.0266,6228.0
2021-10-29 13:10:00,76.8,76.81,76.76,76.8,7996.0,70.0266,70.0357,69.9901,70.0266,7996.0
2021-10-29 13:15:00,76.81,76.9,76.81,76.88,6785.0,70.0357,70.1177,70.0357,70.0995,6785.0
2021-10-29 13:20:00,76.9,76.95,76.89,76.95,3623.0,70.1177,70.1633,70.1086,70.1633,3623.0
2021-10-29 13:25:00,76.94,76.94,76.84,76.86,8929.0,70.1542,70.1542,70.063,70.0813,8929.0
2021-10-29 13:30:00,76.87,76.89,76.82,76.85,6396.0,70.0904,70.1086,70.0448,70.0722,6396.0
2021-10-29 13:35:00,76.85,76.86,76.79,76.85,15230.0,70.0722,70.0813,70.0174,70.0722,15230.0
2021-10-29 13:40:00,76.86,76.98,76.83,76.95,9636.0,70.0813,70.1907,70.0539,70.1633,9636.0
2021-10-29 13:45:00,76.94,76.97,76.84,76.94,159883.0,70.1542,70.1816,70.063,70.1542,159883.0
2021-10-29 13:50:00,76.92,76.99,76.84,76.84,13480.0,70.136,70.1998,70.063,70.063,13480.0
2021-10-29 13:55:00,76.83,77.02,76.82,76.94,16454.0,70.0539,70.2272,70.0448,70.1542,16454.0
2021-10-29 14:00:00,76.94,76.96,76.86,76.91,10695.0,70.1542,70.1725,70.0813,70.1269,10695.0
2021-10-29 14:05:00,76.91,76.97,76.86,76.95,15892.0,70.1269,70.1816,70.0813,70.1633,15892.0
2021-10-29 14:10:00,76.92,76.93,76.87,76.9,7197.0,70.136,70.1451,70.0904,70.1177,7197.0
2021-10-29 14:15:00,76.9,76.96,76.86,76.95,15619.0,70.1177,70.1725,70.0813,70.1633,15619.0
2021-10-29 14:20:00,76.96,76.96,76.87,76.89,38422.0,70.1725,70.1725,70.0904,70.1086,38422.0
2021-10-29 14:25:00,76.86,76.92,76.78,76.89,28452.0,70.0813,70.136,70.0083,70.1086,28452.0
2021-10-29 14:30:00,76.9,76.98,76.87,76.97,13143.0,70.1177,70.1907,70.0904,70.1816,13143.0
2021-10-29 14:35:00,76.98,77.03,76.96,77.0,11479.0,70.1907,70.2363,70.1725,70.2089,11479.0
2021-10-29 14:40:00,76.99,77.1,76.98,77.08,6890.0,70.1998,70.3001,70.1907,70.2819,6890.0
2021-10-29 14:45:00,77.07,77.21,77.03,77.2,12501.0,70.2728,70.4004,70.2363,70.3913,12501.0
2021-10-29 14:50:00,77.2,77.22,77.17,77.19,10010.0,70.3913,70.4095,70.3639,70.3822,10010.0
2021-10-29 14:55:00,77.18,77.18,77.07,77.11,12711.0,70.373,70.373,70.2728,70.3092,12711.0
2021-10-29 15:00:00,77.11,77.12,77.06,77.1,20646.0,70.3092,70.3183,70.2636,70.3001,20646.0
2021-10-29 15:05:00,77.1,77.11,77.06,77.07,28488.0,70.3001,70.3092,70.2636,70.2728,28488.0
2021-10-29 15:10:00,77.08,77.11,77.06,77.08,7899.0,70.2819,70.3092,70.2636,70.2819,7899.0
2021-10-29 15:15:00,77.08,77.08,76.92,76.97,15382.0,70.2819,70.2819,70.136,70.1816,15382.0
2021-10-29 15:20:00,76.98,77.0,76.92,76.93,11464.0,70.1907,70.2089,70.136,70.1451,11464.0
2021-10-29 15:25:00,76.92,76.93,76.87,76.88,12550.0,70.136,70.1451,70.0904,70.0995,12550.0
2021-10-29 15:30:00,76.88,77.01,76.88,77.0,15820.0,70.0995,70.218,70.0995,70.2089,15820.0
2021-10-29 15:35:00,77.0,77.07,76.99,76.99,15363.0,70.2089,70.2728,70.1998,70.1998,15363.0
2021-10-29 15:40:00,77.0,77.05,76.95,76.98,27157.0,70.2089,70.2545,70.1633,70.1907,27157.0
2021-10-29 15:45:00,76.97,77.06,76.94,76.99,33818.0,70.1816,70.2636,70.1542,70.1998,33818.0
2021-10-29 15:50:00,76.98,77.02,76.9,76.95,51832.0,70.1907,70.2272,70.1177,70.1633,51832.0
2021-10-29 15:55:00,76.95,77.01,76.86,76.94,138872.0,70.1633,70.218,70.0813,70.1542,138872.0
2021-11-01 09:30:00,77.21,77.98,77.11,77.97,35829.0,70.4004,71.1025,70.3092,71.0934,35829.0
2021-11-01 09:35:00,77.94,78.05,77.79,78.03,10763.0,71.066,71.1663,70.9292,71.1481,10763.0
2021-11-01 09:40:00,78.01,78.34,77.93,78.34,5235.0,71.1298,71.4307,71.0569,71.4307,5235.0
2021-11-01 09:45:00,78.3,78.3,77.91,78.08,7408.0,71.3943,71.3943,71.0387,71.1937,7408.0
2021-11-01 09:50:00,78.03,78.07,77.94,78.02,4732.0,71.1481,71.1846,71.066,71.139,4732.0
2021-11-01 09:55:00,78.03,78.14,77.99,78.05,2255.0,71.1481,71.2484,71.1116,71.1663,2255.0
2021-11-01 10:00:00,78.02,78.04,77.62,77.66,7336.0,71.139,71.1572,70.7742,70.8107,7336.0
2021-11-01 10:05:00,77.69,77.97,77.69,77.97,7072.0,70.8381,71.0934,70.8381,71.0934,7072.0
2021-11-01 10:10:00,77.93,77.95,77.89,77.92,8974.0,71.0569,71.0751,71.0204,71.0478,8974.0
2021-11-01 10:15:00,77.94,78.03,77.9,78.02,13492.0,71.066,71.1481,71.0295,71.139,13492.0
2021-11-01 10:20:00,78.0,78.0,77.68,77.69,32001.0,71.1207,71.1207,70.829,70.8381,32001.0
2021-11-01 10:25:00,77.7,77.84,77.7,77.81,5482.0,70.8472,70.9748,70.8472,70.9475,5482.0
2021-11-01 10:30:00,77.83,77.87,77.76,77.84,7108.0,70.9657,71.0022,70.9019,70.9748,7108.0
2021-11-01 10:35:00,77.84,77.91,77.82,77.89,16184.0,70.9748,71.0387,70.9566,71.0204,16184.0
2021-11-01 10:40:00,77.9,77.99,77.89,77.99,8956.0,71.0295,71.1116,71.0204,71.1116,8956.0
2021-11-01 10:45:00,78.0,78.07,77.91,77.98,14534.0,71.1207,71.1846,71.0387,71.1025,14534.0
2021-11-01 10:50:00,77.95,78.08,77.95,78.01,11992.0,71.0751,71.1937,71.0751,71.1298,11992.0
2021-11-01 10:55:00,78.02,78.06,77.98,78.06,11112.0,71.139,71.1754,71.1025,71.1754,11112.0
2021-11-01 11:00:00,78.07,78.31,78.05,78.26,13567.0,71.1846,71.4034,71.1663,71.3578,13567.0
2021-11-01 11:05:00,78.27,78.33,78.16,78.2,15258.0,71.3669,71.4216,71.2666,71.3031,15258.0
2021-11-01 11:10:00,78.18,78.3,78.16,78.22,5744.0,71.2849,71.3943,71.2666,71.3213,5744.0
2021-11-01 11:15:00,78.21,78.24,78.18,78.2,8840.0,71.3122,71.3396,71.2849,71.3031,8840.0
2021-11-01 11:20:00,78.2,78.29,78.2,78.26,5008.0,71.3031,71.3852,71.3031,71.3578,5008.0
2021-11-01 11:25:00,78.26,78.28,78.23,78.27,6294.0,71.3578,71.376,71.3304,71.3669,6294.0
2021-11-01 11:30:00,78.29,78.36,78.23,78.25,17585.0,71.3852,71.449,71.3304,71.3487,17585.0
2021-11-01 11:35:00,78.25,78.29,78.19,78.29,12810.0,71.3487,71.3852,71.294,71.3852,12810.0
2021-11-01 11:40:00,78.29,78.43,78.29,78.4,5611.0,71.3852,71.5128,71.3852,71.4855,5611.0
2021-11-01 11:45:00,78.42,78.42,78.37,78.4,5359.0,71.5037,71.5037,71.4581,71.4855,5359.0
2021-11-01 11:50:00,78.37,78.4,78.32,78.4,8892.0,71.4581,71.4855,71.4125,71.4855,8892.0
2021-11-01 11:55:00,78.4,78.46,78.37,78.46,5480.0,71.4855,71.5402,71.4581,71.5402,5480.0
2021-11-01 12:00:00,78.45,78.54,78.44,78.54,14170.0,71.531,71.6131,71.5219,71.6131,14170.0
2021-11-01 12:05:00,78.54,78.67,78.54,78.64,7143.0,71.6131,71.7316,71.6131,71.7043,7143.0
2021-11-01 12:10:00,78.65,78.65,78.59,78.61,3472.0,71.7134,71.7134,71.6587,71.6769,3472.0
2021-11-01 12:15:00,78.63,78.68,78.55,78.67,4846.0,71.6952,71.7408,71.6222,71.7316,4846.0
2021-11-01 12:20:00,78.69,78.69,78.6,78.64,4014.0,71.7499,71.7499,71.6678,71.7043,4014.0
2021-11-01 12:25:00,78.65,78.65,78.57,78.58,12460.0,71.7134,71.7134,71.6405,71.6496,12460.0
2021-11-01 12:30:00,78.59,78.64,78.58,78.64,3754.0,71.6587,71.7043,71.6496,71.7043,3754.0
2021-11-01 12:35:00,78.64,78.76,78.63,78.76,7603.0,71.7043,71.8137,71.6952,71.8137,7603.0
2021-11-01 12:40:00,78.75,78.79,78.72,78.79,7870.0,71.8046,71.8411,71.7772,71.8411,7870.0
2021-11-01 12:45:00,78.78,78.89,78.77,78.87,4818.0,71.8319,71.9322,71.8228,71.914,4818.0
2021-11-01 12:50:00,78.87,78.88,78.8,78.81,9479.0,71.914,71.9231,71.8502,71.8593,9479.0
2021-11-01 12:55:00,78.8,78.85,78.77,78.83,9767.0,71.8502,71.8958,71.8228,71.8775,9767.0
2021-11-01 13:00:00,78.82,78.88,78.81,78.88,10149.0,71.8684,71.9231,71.8593,71.9231,10149.0
2021-11-01 13:05:00,78.89,78.95,78.87,78.88,7359.0,71.9322,71.9869,71.914,71.9231,7359.0
2021-11-01 13:10:00,78.89,78.94,78.86,78.93,5813.0,71.9322,71.9778,71.9049,71.9687,5813.0
2021-11-01 13:15:00,78.94,78.97,78.89,78.97,13629.0,71.9778,72.0052,71.9322,72.0052,13629.0
2021-11-01 13:20:00,78.96,79.03,78.94,78.97,15840.0,71.9961,72.0599,71.9778,72.0052,15840.0
2021-11-01 13:25:00,78.97,79.11,78.93,79.08,11592.0,72.0052,72.1328,71.9687,72.1055,11592.0
2021-11-01 13:30:00,79.08,79.1,79.05,79.1,8985.0,72.1055,72.1237,72.0781,72.1237,8985.0
2021-11-01 13:35:00,79.08,79.13,79.07,79.1,9402.0,72.1055,72.1511,72.0964,72.1237,9402.0
2021-11-01 13:40:00,79.1,79.11,78.97,79.02,13619.0,72.1237,72.1328,72.0052,72.0508,13619.0
2021-11-01 13:45:00,79.03,79.03,78.86,78.96,36358.0,72.0599,72.0599,71.9049,71.9961,36358.0
2021-11-01 13:50:00,78.95,78.95,78.86,78.86,14947.0,71.9869,71.9869,71.9049,71.9049,14947.0
2021-11-01 13:55:00,78.85,78.91,78.82,78.87,11718.0,71.8958,71.9505,71.8684,71.914,11718.0
2021-11-01 14:00:00,78.88,78.88,78.76,78.81,15091.0,71.9231,71.9231,71.8137,71.8593,15091.0
2021-11-01 14:05:00,78.81,78.84,78.67,78.69,13079.0,71.8593,71.8866,71.7316,71.7499,13079.0
2021-11-01 14:10:00,78.68,78.7,78.55,78.59,14252.0,71.7408,71.759,71.6222,71.6587,14252.0
2021-11-01 14:15:00,78.59,78.59,78.48,78.48,6929.0,71.6587,71.6587,71.5584,71.5584,6929.0
2021-11-01 14:20:00,78.52,78.6,78.52,78.56,6322.0,71.5949,71.6678,71.5949,71.6313,6322.0
2021-11-01 14:25:00,78.55,78.55,78.44,78.46,6145.0,71.6222,71.6222,71.5219,71.5402,6145.0
2021-11-01 14:30:00,78.47,78.56,78.43,78.56,7831.0,71.5493,71.6313,71.5128,71.6313,7831.0
2021-11-01 14:35:00,78.55,78.59,78.49,78.49,9853.0,71.6222,71.6587,71.5675,71.5675,9853.0
2021-11-01 14:40:00,78.5,78.51,78.46,78.47,7514.0,71.5766,71.5857,71.5402,71.5493,7514.0
2021-11-01 14:45:00,78.49,78.57,78.48,78.49,7862.0,71.5675,71.6405,71.5584,71.5675,7862.0
2021-11-01 14:50:00,78.49,78.49,78.32,78.34,10737.0,71.5675,71.5675,71.4125,71.4307,10737.0
2021-11-01 14:55:00,78.35,78.43,78.34,78.41,9986.0,71.4399,71.5128,71.4307,71.4946,9986.0
2021-11-01 15:00:00,78.41,78.41,78.21,78.23,14426.0,71.4946,71.4946,71.3122,71.3304,14426.0
2021-11-01 15:05:00,78.22,78.36,78.22,78.36,12204.0,71.3213,71.449,71.3213,71.449,12204.0
2021-11-01 15:10:00,78.38,78.39,78.29,78.33,10486.0,71.4672,71.4763,71.3852,71.4216,10486.0
2021-11-01 15:15:00,78.33,78.38,78.33,78.38,10642.0,71.4216,71.4672,71.4216,71.4672,10642.0
2021-11-01 15:20:00,78.37,78.42,78.34,78.39,11659.0,71.4581,71.5037,71.4307,71.4763,11659.0
2021-11-01 15:25:00,78.39,78.41,78.37,78.41,13924.0,71.4763,71.4946,71.4581,71.4946,13924.0
2021-11-01 15:30:00,78.4,78.48,78.39,78.45,13174.0,71.4855,71.5584,71.4763,71.531,13174.0
2021-11-01 15:35:00,78.45,78.5,78.36,78.4,29124.0,71.531,71.5766,71.449,71.4855,29124.0
2021-11-01 15:40:00,78.42,78.44,78.38,78.39,16703.0,71.5037,71.5219,71.4672,71.4763,16703.0
2021-11-01 15:45:00,78.39,78.4,78.29,78.29,25896.0,71.4763,71.4855,71.3852,71.3852,25896.0
2021-11-01 15:50:00,78.3,78.41,78.25,78.4,65104.0,71.3943,71.4946,71.3487,71.4855,65104.0
2021-11-01 15:55:00,78.4,78.4,78.33,78.36,134498.0,71.4855,71.4855,71.4216,71.449,134498.0
2021-11-02 09:30:00,78.61,78.61,78.06,78.06,27831.0,71.6769,71.6769,71.1754,71.1754,27831.0
2021-11-02 09:35:00,78.1,78.15,77.8,77.8,21187.0,71.2119,71.2575,70.9384,70.9384,21187.0
2021-11-02 09:40:00,77.77,77.92,77.62,77.79,21835.0,70.911,71.0478,70.7742,70.9292,21835.0
2021-11-02 09:45:00,77.89,77.92,77.63,77.7,6618.0,71.0204,71.0478,70.7834,70.8472,6618.0
2021-11-02 09:50:00,77.68,77.86,77.68,77.82,8969.0,70.829,70.9931,70.829,70.9566,8969.0
2021-11-02 09:55:00,77.85,78.06,77.85,77.99,4490.0,70.984,71.1754,70.984,71.1116,4490.0
2021-11-02 10:00:00,78.02,78.25,77.91,78.21,5296.0,71.139,71.3487,71.0387,71.3122,5296.0
2021-11-02 10:05:00,78.23,78.33,78.06,78.3,6399.0,71.3304,71.4216,71.1754,71.3943,6399.0
2021-11-02 10:10:00,78.35,78.38,78.09,78.15,5812.0,71.4399,71.4672,71.2028,71.2575,5812.0
2021-11-02 10:15:00,78.2,78.32,78.09,78.19,9155.0,71.3031,71.4125,71.2028,71.294,9155.0
2021-11-02 10:20:00,78.19,78.2,77.98,78.01,6688.0,71.294,71.3031,71.1025,71.1298,6688.0
2021-11-02 10:25:00,77.97,77.98,77.88,77.92,5504.0,71.0934,71.1025,71.0113,71.0478,5504.0
2021-11-02 10:30:00,77.9,77.93,77.81,77.81,3769.0,71.0295,71.0569,70.9475,70.9475,3769.0
2021-11-02 10:35:00,77.76,77.88,77.69,77.85,7837.0,70.9019,71.0113,70.8381,70.984,7837.0
2021-11-02 10:40:00,77.83,78.03,77.83,77.89,12170.0,70.9657,71.1481,70.9657,71.0204,12170.0
2021-11-02 10:45:00,77.9,77.96,77.88,77.91,7137.0,71.0295,71.0843,71.0113,71.0387,7137.0
2021-11-02 10:50:00,77.92,78.06,77.9,78.04,10677.0,71.0478,71.1754,71.0295,71.1572,10677.0
2021-11-02 10:55:00,78.05,78.15,78.05,78.11,9107.0,71.1663,71.2575,71.1663,71.221,9107.0
2021-11-02 11:00:00,78.11,78.24,78.1,78.2,7297.0,71.221,71.3396,71.2119,71.3031,7297.0
2021-11-02 11:05:00,78.2,78.28,78.19,78.21,5099.0,71.3031,71.376,71.294,71.3122,5099.0
2021-11-02 11:10:00,78.18,78.29,78.16,78.25,8818.0,71.2849,71.3852,71.2666,71.3487,8818.0
2021-11-02 11:15:00,78.25,78.28,78.18,78.23,6572.0,71.3487,71.376,71.2849,71.3304,6572.0
2021-11-02 11:20:00,78.21,78.21,78.13,78.16,6990.0,71.3122,71.3122,71.2393,71.2666,6990.0
2021-11-02 11:25:00,78.16,78.2,78.13,78.15,7385.0,71.2666,71.3031,71.2393,71.2575,7385.0
2021-11-02 11:30:00,78.17,78.18,78.0,78.02,8799.0,71.2757,71.2849,71.1207,71.139,8799.0
2021-11-02 11:35:00,78.04,78.15,77.97,78.11,9881.0,71.1572,71.2575,71.0934,71.221,9881.0
2021-11-02 11:40:00,78.11,78.2,78.07,78.19,11366.0,71.221,71.3031,71.1846,71.294,11366.0
2021-11-02 11:45:00,78.19,78.21,78.06,78.06,14950.0,71.294,71.3122,71.1754,71.1754,14950.0
2021-11-02 11:50:00,78.07,78.11,77.9,77.91,8136.0,71.1846,71.221,71.0295,71.0387,8136.0
2021-11-02 11:55:00,77.86,77.97,77.81,77.92,12998.0,70.9931,71.0934,70.9475,71.0478,12998.0
2021-11-02 12:00:00,77.9,77.92,77.82,77.82,9797.0,71.0295,71.0478,70.9566,70.9566,9797.0
2021-11-02 12:05:00,77.82,77.83,77.77,77.78,9230.0,70.9566,70.9657,70.911,70.9201,9230.0
2021-11-02 12:10:00,77.79,77.91,77.79,77.91,7454.0,70.9292,71.0387,70.9292,71.0387,7454.0
2021-11-02 12:15:00,77.92,77.99,77.89,77.95,6318.0,71.0478,71.1116,71.0204,71.0751,6318.0
2021-11-02 12:20:00,77.95,77.98,77.9,77.92,15161.0,71.0751,71.1025,71.0295,71.0478,15161.0
2021-11-02 12:25:00,77.91,77.91,77.76,77.78,5120.0,71.0387,71.0387,70.9019,70.9201,5120.0
2021-11-02 12:30:00,77.79,77.88,77.79,77.87,4025.0,70.9292,71.0113,70.9292,71.0022,4025.0
2021-11-02 12:35:00,77.88,77.93,77.85,77.86,14833.0,71.0113,71.0569,70.984,70.9931,14833.0
2021-11-02 12:40:00,77.86,77.86,77.73,77.76,5533.0,70.9931,70.9931,70.8745,70.9019,5533.0
2021-11-02 12:45:00,77.8,77.84,77.79,77.84,2675.0,70.9384,70.9748,70.9292,70.9748,2675.0
2021-11-02 12:50:00,77.82,77.98,77.82,77.98,5357.0,70.9566,71.1025,70.9566,71.1025,5357.0
2021-11-02 12:55:00,77.98,78.04,77.91,77.98,11242.0,71.1025,71.1572,71.0387,71.1025,11242.0
2021-11-02 13:00:00,77.98,77.98,77.91,77.94,5306.0,71.1025,71.1025,71.0387,71.066,5306.0
2021-11-02 13:05:00,77.94,77.99,77.92,77.97,2940.0,71.066,71.1116,71.0478,71.0934,2940.0
2021-11-02 13:10:00,77.94,78.0,77.93,77.97,6492.0,71.066,71.1207,71.0569,71.0934,6492.0
2021-11-02 13:15:00,77.96,77.96,77.85,77.85,6501.0,71.0843,71.0843,70.984,70.984,6501.0
2021-11-02 13:20:00,77.87,77.91,77.84,77.87,8626.0,71.0022,71.0387,70.9748,71.0022,8626.0
2021-11-02 13:25:00,77.86,77.86,77.71,77.72,9681.0,70.9931,70.9931,70.8563,70.8654,9681.0
2021-11-02 13:30:00,77.72,77.73,77.7,77.72,14645.0,70.8654,70.8745,70.8472,70.8654,14645.0
2021-11-02 13:35:00,77.73,77.86,77.72,77.84,10711.0,70.8745,70.9931,70.8654,70.9748,10711.0
2021-11-02 13:40:00,77.83,77.84,77.8,77.83,7679.0,70.9657,70.9748,70.9384,70.9657,7679.0
2021-11-02 13:45:00,77.82,77.86,77.79,77.85,7351.0,70.9566,70.9931,70.9292,70.984,7351.0
2021-11-02 13:50:00,77.86,77.9,77.81,77.81,5139.0,70.9931,71.0295,70.9475,70.9475,5139.0
2021-11-02 13:55:00,77.8,77.87,77.8,77.87,12374.0,70.9384,71.0022,70.9384,71.0022,12374.0
2021-11-02 14:00:00,77.87,77.97,77.87,77.96,6027.0,71.0022,71.0934,71.0022,71.0843,6027.0
2021-11-02 14:05:00,77.98,77.98,77.9,77.91,7328.0,71.1025,71.1025,71.0295,71.0387,7328.0
2021-11-02 14:10:00,77.9,77.96,77.86,77.87,16643.0,71.0295,71.0843,70.9931,71.0022,16643.0
2021-11-02 14:15:00,77.88,77.88,77.78,77.88,11788.0,71.0113,71.0113,70.9201,71.0113,11788.0
2021-11-02 14:20:00,77.87,77.9,77.84,77.89,10091.0,71.0022,71.0295,70.9748,71.0204,10091.0
2021-11-02 14:25:00,77.88,77.88,77.81,77.81,9586.0,71.0113,71.0113,70.9475,70.9475,9586.0
2021-11-02 14:30:00,77.8,77.85,77.8,77.85,10523.0,70.9384,70.984,70.9384,70.984,10523.0
2021-11-02 14:35:00,77.85,77.89,77.82,77.89,7113.0,70.984,71.0204,70.9566,71.0204,7113.0
2021-11-02 14:40:00,77.89,78.05,77.89,78.03,8151.0,71.0204,71.1663,71.0204,71.1481,8151.0
2021-11-02 14:45:00,78.03,78.04,77.96,77.97,7133.0,71.1481,71.1572,71.0843,71.0934,7133.0
2021-11-02 14:50:00,77.97,77.98,77.89,77.97,9357.0,71.0934,71.1025,71.0204,71.0934,9357.0
2021-11-02 14:55:00,77.95,77.96,77.87,77.88,10413.0,71.0751,71.0843,71.0022,71.0113,10413.0
2021-11-02 15:00:00,77.87,77.89,77.78,77.78,15500.0,71.0022,71.0204,70.9201,70.9201,15500.0
2021-11-02 15:05:00,77.78,77.8,77.66,77.77,10027.0,70.9201,70.9384,70.8107,70.911,10027.0
2021-11-02 15:10:00,77.76,77.77,77.69,77.7,12092.0,70.9019,70.911,70.8381,70.8472,12092.0
2021-11-02 15:15:00,77.69,77.69,77.64,77.68,14935.0,70.8381,70.8381,70.7925,70.829,14935.0
2021-11-02 15:20:00,77.68,77.68,77.48,77.51,16550.0,70.829,70.829,70.6466,70.6739,16550.0
2021-11-02 15:25:00,77.5,77.54,77.48,77.52,12134.0,70.6648,70.7013,70.6466,70.6831,12134.0
2021-11-02 15:30:00,77.53,77.63,77.5,77.63,17409.0,70.6922,70.7834,70.6648,70.7834,17409.0
2021-11-02 15:35:00,77.62,77.62,77.55,77.58,16146.0,70.7742,70.7742,70.7104,70.7378,16146.0
2021-11-02 15:40:00,77.58,77.6,77.54,77.58,21216.0,70.7378,70.756,70.7013,70.7378,21216.0
2021-11-02 15:45:00,77.57,77.57,77.47,77.48,30950.0,70.7287,70.7287,70.6375,70.6466,30950.0
2021-11-02 15:50:00,77.48,77.52,77.44,77.46,39862.0,70.6466,70.6831,70.6101,70.6284,39862.0
2021-11-02 15:55:00,77.47,77.62,77.44,77.62,106099.0,70.6375,70.7742,70.6101,70.7742,106099.0
2021-11-03 09:30:00,77.39,77.85,77.34,77.74,23675.0,70.5645,70.984,70.5189,70.8837,23675.0
2021-11-03 09:35:00,77.79,77.79,77.49,77.52,2034.0,70.9292,70.9292,70.6557,70.6831,2034.0
2021-11-03 09:40:00,77.41,77.54,77.33,77.54,6858.0,70.5828,70.7013,70.5098,70.7013,6858.0
2021-11-03 09:45:00,77.64,77.82,77.63,77.77,2937.0,70.7925,70.9566,70.7834,70.911,2937.0
2021-11-03 09:50:00,77.77,77.77,77.47,77.65,8001.0,70.911,70.911,70.6375,70.8016,8001.0
2021-11-03 09:55:00,77.63,77.73,77.58,77.58,11276.0,70.7834,70.8745,70.7378,70.7378,11276.0
2021-11-03 10:00:00,77.65,77.96,77.61,77.92,7319.0,70.8016,71.0843,70.7651,71.0478,7319.0
2021-11-03 10:05:00,77.92,78.14,77.88,78.12,6545.0,71.0478,71.2484,71.0113,71.2301,6545.0
2021-11-03 10:10:00,78.12,78.16,78.08,78.1,5248.0,71.2301,71.2666,71.1937,71.2119,5248.0
2021-11-03 10:15:00,78.06,78.08,77.99,78.07,5415.0,71.1754,71.1937,71.1116,71.1846,5415.0
2021-11-03 10:20:00,78.09,78.09,77.91,77.97,7015.0,71.2028,71.2028,71.0387,71.0934,7015.0
2021-11-03 10:25:00,77.99,78.06,77.89,77.93,5582.0,71.1116,71.1754,71.0204,71.0569,5582.0
2021-11-03 10:30:00,77.95,78.06,77.91,78.01,7976.0,71.0751,71.1754,71.0387,71.1298,7976.0
2021-11-03 10:35:00,77.96,78.18,77.91,78.13,6862.0,71.0843,71.2849,71.0387,71.2393,6862.0
2021-11-03 10:40:00,78.09,78.21,78.07,78.07,8297.0,71.2028,71.3122,71.1846,71.1846,8297.0
2021-11-03 10:45:00,78.02,78.25,78.01,78.19,7308.0,71.139,71.3487,71.1298,71.294,7308.0
2021-11-03 10:50:00,78.23,78.38,78.22,78.38,6965.0,71.3304,71.4672,71.3213,71.4672,6965.0
2021-11-03 10:55:00,78.38,78.4,78.21,78.28,11170.0,71.4672,71.4855,71.3122,71.376,11170.0
2021-11-03 11:00:00,78.26,78.33,78.18,78.25,11824.0,71.3578,71.4216,71.2849,71.3487,11824.0
2021-11-03 11:05:00,78.22,78.27,78.15,78.18,10780.0,71.3213,71.3669,71.2575,71.2849,10780.0
2021-11-03 11:10:00,78.15,78.16,78.07,78.12,7970.0,71.2575,71.2666,71.1846,71.2301,7970.0
2021-11-03 11:15:00,78.11,78.13,78.02,78.06,8480.0,71.221,71.2393,71.139,71.1754,8480.0
2021-11-03 11:20:00,78.09,78.17,78.08,78.17,6926.0,71.2028,71.2757,71.1937,71.2757,6926.0
2021-11-03 11:25:00,78.14,78.15,77.96,77.99,6260.0,71.2484,71.2575,71.0843,71.1116,6260.0
2021-11-03 11:30:00,77.98,78.13,77.98,78.13,6199.0,71.1025,71.2393,71.1025,71.2393,6199.0
2021-11-03 11:35:00,78.11,78.11,77.98,78.01,7600.0,71.221,71.221,71.1025,71.1298,7600.0
2021-11-03 11:40:00,78.01,78.05,77.98,78.02,5486.0,71.1298,71.1663,71.1025,71.139,5486.0
2021-11-03 11:45:00,78.02,78.05,77.95,77.96,8045.0,71.139,71.1663,71.0751,71.0843,8045.0
2021-11-03 11:50:00,77.94,77.99,77.92,77.98,6408.0,71.066,71.1116,71.0478,71.1025,6408.0
2021-11-03 11:55:00,77.97,78.1,77.96,78.0,5806.0,71.0934,71.2119,71.0843,71.1207,5806.0
2021-11-03 12:00:00,77.99,78.05,77.99,78.04,5864.0,71.1116,71.1663,71.1116,71.1572,5864.0
2021-11-03 12:05:00,78.03,78.06,77.98,77.98,6670.0,71.1481,71.1754,71.1025,71.1025,6670.0
2021-11-03 12:10:00,77.98,77.99,77.9,77.9,3147.0,71.1025,71.1116,71.0295,71.0295,3147.0
2021-11-03 12:15:00,77.93,77.93,77.88,77.89,5951.0,71.0569,71.0569,71.0113,71.0204,5951.0
2021-11-03 12:20:00,77.88,77.88,77.79,77.79,2576.0,71.0113,71.0113,70.9292,70.9292,2576.0
2021-11-03 12:25:00,77.76,77.79,77.71,77.73,6973.0,70.9019,70.9292,70.8563,70.8745,6973.0
2021-11-03 12:30:00,77.75,77.76,77.68,77.74,2008.0,70.8928,70.9019,70.829,70.8837,2008.0
2021-11-03 12:35:00,77.73,77.73,77.65,77.68,8247.0,70.8745,70.8745,70.8016,70.829,8247.0
2021-11-03 12:40:00,77.65,77.66,77.64,77.66,2929.0,70.8016,70.8107,70.7925,70.8107,2929.0
2021-11-03 12:45:00,77.65,77.66,77.59,77.59,5355.0,70.8016,70.8107,70.7469,70.7469,5355.0
2021-11-03 12:50:00,77.57,77.57,77.52,77.52,4229.0,70.7287,70.7287,70.6831,70.6831,4229.0
2021-11-03 12:55:00,77.52,77.53,77.45,77.46,5967.0,70.6831,70.6922,70.6192,70.6284,5967.0
2021-11-03 13:00:00,77.46,77.54,77.45,77.52,4693.0,70.6284,70.7013,70.6192,70.6831,4693.0
2021-11-03 13:05:00,77.52,77.55,77.49,77.55,6927.0,70.6831,70.7104,70.6557,70.7104,6927.0
2021-11-03 13:10:00,77.55,77.64,77.53,77.63,3806.0,70.7104,70.7925,70.6922,70.7834,3806.0
2021-11-03 13:15:00,77.63,77.69,77.62,77.67,5594.0,70.7834,70.8381,70.7742,70.8198,5594.0
2021-11-03 13:20:00,77.66,77.66,77.57,77.59,4409.0,70.8107,70.8107,70.7287,70.7469,4409.0
2021-11-03 13:25:00,77.59,77.63,77.56,77.57,4126.0,70.7469,70.7834,70.7195,70.7287,4126.0
2021-11-03 13:30:00,77.54,77.57,77.52,77.54,7197.0,70.7013,70.7287,70.6831,70.7013,7197.0
2021-11-03 13:35:00,77.52,77.6,77.52,77.6,7877.0,70.6831,70.756,70.6831,70.756,7877.0
2021-11-03 13:40:00,77.59,77.59,77.5,77.5,3713.0,70.7469,70.7469,70.6648,70.6648,3713.0
2021-11-03 13:45:00,77.5,77.52,77.42,77.43,21227.0,70.6648,70.6831,70.5919,70.601,21227.0
2021-11-03 13:50:00,77.45,77.45,77.34,77.37,5678.0,70.6192,70.6192,70.5189,70.5463,5678.0
2021-11-03 13:55:00,77.39,77.43,77.37,77.38,8140.0,70.5645,70.601,70.5463,70.5554,8140.0
2021-11-03 14:00:00,77.42,77.72,77.42,77.7,12852.0,70.5919,70.8654,70.5919,70.8472,12852.0
2021-11-03 14:05:00,77.7,77.83,77.7,77.73,8179.0,70.8472,70.9657,70.8472,70.8745,8179.0
2021-11-03 14:10:00,77.72,77.72,77.61,77.7,18957.0,70.8654,70.8654,70.7651,70.8472,18957.0
2021-11-03 14:15:00,77.71,77.71,77.56,77.64,41017.0,70.8563,70.8563,70.7195,70.7925,41017.0
2021-11-03 14:20:00,77.64,77.64,77.59,77.63,10117.0,70.7925,70.7925,70.7469,70.7834,10117.0
2021-11-03 14:25:00,77.63,77.64,77.52,77.53,6397.0,70.7834,70.7925,70.6831,70.6922,6397.0
2021-11-03 14:30:00,77.55,77.58,77.48,77.48,10680.0,70.7104,70.7378,70.6466,70.6466,10680.0
2021-11-03 14:35:00,77.5,77.65,77.45,77.65,16884.0,70.6648,70.8016,70.6192,70.8016,16884.0
2021-11-03 14:40:00,77.65,77.76,77.64,77.74,7556.0,70.8016,70.9019,70.7925,70.8837,7556.0
2021-11-03 14:45:00,77.77,77.79,77.67,77.76,13269.0,70.911,70.9292,70.8198,70.9019,13269.0
2021-11-03 14:50:00,77.73,77.79,77.67,77.75,19013.0,70.8745,70.9292,70.8198,70.8928,19013.0
2021-11-03 14:55:00,77.72,77.78,77.67,77.69,17766.0,70.8654,70.9201,70.8198,70.8381,17766.0
2021-11-03 15:00:00,77.69,77.7,77.58,77.62,13962.0,70.8381,70.8472,70.7378,70.7742,13962.0
2021-11-03 15:05:00,77.61,77.67,77.56,77.66,12026.0,70.7651,70.8198,70.7195,70.8107,12026.0
2021-11-03 15:10:00,77.67,77.7,77.57,77.57,12979.0,70.8198,70.8472,70.7287,70.7287,12979.0
2021-11-03 15:15:00,77.55,77.56,77.39,77.47,34619.0,70.7104,70.7195,70.5645,70.6375,34619.0
2021-11-03 15:20:00,77.45,77.48,77.39,77.41,19969.0,70.6192,70.6466,70.5645,70.5828,19969.0
2021-11-03 15:25:00,77.43,77.45,77.24,77.28,20677.0,70.601,70.6192,70.4278,70.4642,20677.0
2021-11-03 15:30:00,77.29,77.35,77.2,77.3,29707.0,70.4733,70.5281,70.3913,70.4825,29707.0
2021-11-03 15:35:00,77.3,77.48,77.3,77.44,28127.0,70.4825,70.6466,70.4825,70.6101,28127.0
2021-11-03 15:40:00,77.44,77.47,77.32,77.41,30021.0,70.6101,70.6375,70.5007,70.5828,30021.0
2021-11-03 15:45:00,77.41,77.44,77.37,77.39,36807.0,70.5828,70.6101,70.5463,70.5645,36807.0
2021-11-03 15:50:00,77.39,77.42,77.29,77.39,91064.0,70.5645,70.5919,70.4733,70.5645,91064.0
2021-11-03 15:55:00,77.39,77.42,77.29,77.37,151716.0,70.5645,70.5919,70.4733,70.5463,151716.0
2021-11-04 09:30:00,77.58,78.27,77.53,78.12,29780.0,70.7378,71.3669,70.6922,71.2301,29780.0
2021-11-04 09:35:00,78.2,78.53,78.12,78.46,23410.0,71.3031,71.604,71.2301,71.5402,23410.0
2021-11-04 09:40:00,78.37,78.46,78.26,78.33,39334.0,71.4581,71.5402,71.3578,71.4216,39334.0
2021-11-04 09:45:00,78.31,78.39,78.14,78.15,26068.0,71.4034,71.4763,71.2484,71.2575,26068.0
2021-11-04 09:50:00,78.15,78.25,78.07,78.12,22198.0,71.2575,71.3487,71.1846,71.2301,22198.0
2021-11-04 09:55:00,78.13,78.32,77.84,78.32,13907.0,71.2393,71.4125,70.9748,71.4125,13907.0
2021-11-04 10:00:00,78.29,78.45,78.27,78.37,18853.0,71.3852,71.531,71.3669,71.4581,18853.0
2021-11-04 10:05:00,78.37,78.56,78.31,78.54,12632.0,71.4581,71.6313,71.4034,71.6131,12632.0
2021-11-04 10:10:00,78.54,78.67,78.53,78.57,6716.0,71.6131,71.7316,71.604,71.6405,6716.0
2021-11-04 10:15:00,78.57,78.74,78.48,78.52,13023.0,71.6405,71.7955,71.5584,71.5949,13023.0
2021-11-04 10:20:00,78.51,78.59,78.47,78.47,9320.0,71.5857,71.6587,71.5493,71.5493,9320.0
2021-11-04 10:25:00,78.47,78.51,78.32,78.36,12963.0,71.5493,71.5857,71.4125,71.449,12963.0
2021-11-04 10:30:00,78.36,78.65,78.36,78.6,15435.0,71.449,71.7134,71.449,71.6678,15435.0
2021-11-04 10:35:00,78.63,78.73,78.58,78.63,19991.0,71.6952,71.7863,71.6496,71.6952,19991.0
2021-11-04 10:40:00,78.64,78.69,78.57,78.69,6578.0,71.7043,71.7499,71.6405,71.7499,6578.0
2021-11-04 10:45:00,78.7,78.72,78.57,78.57,14935.0,71.759,71.7772,71.6405,71.6405,14935.0
2021-11-04 10:50:00,78.55,78.6,78.51,78.55,7541.0,71.6222,71.6678,71.5857,71.6222,7541.0
2021-11-04 10:55:00,78.53,78.55,78.29,78.31,7118.0,71.604,71.6222,71.3852,71.4034,7118.0
2021-11-04 11:00:00,78.29,78.36,78.21,78.27,25200.0,71.3852,71.449,71.3122,71.3669,25200.0
2021-11-04 11:05:00,78.26,78.27,78.13,78.13,8403.0,71.3578,71.3669,71.2393,71.2393,8403.0
2021-11-04 11:10:00,78.11,78.11,77.92,77.96,9844.0,71.221,71.221,71.0478,71.0843,9844.0
2021-11-04 11:15:00,77.97,77.97,77.84,77.86,7889.0,71.0934,71.0934,70.9748,70.9931,7889.0
2021-11-04 11:20:00,77.88,77.91,77.6,77.6,12555.0,71.0113,71.0387,70.756,70.756,12555.0
2021-11-04 11:25:00,77.6,77.75,77.58,77.72,21761.0,70.756,70.8928,70.7378,70.8654,21761.0
2021-11-04 11:30:00,77.72,77.87,77.68,77.83,8335.0,70.8654,71.0022,70.829,70.9657,8335.0
2021-11-04 11:35:00,77.83,78.07,77.82,78.02,10604.0,70.9657,71.1846,70.9566,71.139,10604.0
2021-11-04 11:40:00,78.03,78.04,77.97,78.01,5408.0,71.1481,71.1572,71.0934,71.1298,5408.0
2021-11-04 11:45:00,78.0,78.02,77.94,77.95,7975.0,71.1207,71.139,71.066,71.0751,7975.0
2021-11-04 11:50:00,77.93,77.95,77.85,77.89,8399.0,71.0569,71.0751,70.984,71.0204,8399.0
2021-11-04 11:55:00,77.89,77.97,77.87,77.96,8319.0,71.0204,71.0934,71.0022,71.0843,8319.0
2021-11-04 12:00:00,77.94,77.96,77.89,77.92,5677.0,71.066,71.0843,71.0204,71.0478,5677.0
2021-11-04 12:05:00,77.92,77.93,77.84,77.84,9568.0,71.0478,71.0569,70.9748,70.9748,9568.0
2021-11-04 12:10:00,77.81,77.82,77.76,77.81,4809.0,70.9475,70.9566,70.9019,70.9475,4809.0
2021-11-04 12:15:00,77.79,77.79,77.72,77.75,8376.0,70.9292,70.9292,70.8654,70.8928,8376.0
2021-11-04 12:20:00,77.77,77.83,77.74,77.8,9135.0,70.911,70.9657,70.8837,70.9384,9135.0
2021-11-04 12:25:00,77.79,77.8,77.71,77.73,6025.0,70.9292,70.9384,70.8563,70.8745,6025.0
2021-11-04 12:30:00,77.73,77.85,77.71,77.83,5510.0,70.8745,70.984,70.8563,70.9657,5510.0
2021-11-04 12:35:00,77.84,77.89,77.82,77.87,7366.0,70.9748,71.0204,70.9566,71.0022,7366.0
2021-11-04 12:40:00,77.88,77.91,77.83,77.84,4125.0,71.0113,71.0387,70.9657,70.9748,4125.0
2021-11-04 12:45:00,77.84,77.85,77.77,77.78,6473.0,70.9748,70.984,70.911,70.9201,6473.0
2021-11-04 12:50:00,77.79,77.87,77.79,77.86,4527.0,70.9292,71.0022,70.9292,70.9931,4527.0
2021-11-04 12:55:00,77.89,77.89,77.82,77.82,4825.0,71.0204,71.0204,70.9566,70.9566,4825.0
2021-11-04 13:00:00,77.83,77.83,77.75,77.76,7301.0,70.9657,70.9657,70.8928,70.9019,7301.0
2021-11-04 13:05:00,77.76,77.86,77.75,77.84,3003.0,70.9019,70.9931,70.8928,70.9748,3003.0
2021-11-04 13:10:00,77.86,77.89,77.8,77.84,8770.0,70.9931,71.0204,70.9384,70.9748,8770.0
2021-11-04 13:15:00,77.85,77.86,77.8,77.86,3624.0,70.984,70.9931,70.9384,70.9931,3624.0
2021-11-04 13:20:00,77.85,77.87,77.74,77.75,22856.0,70.984,71.0022,70.8837,70.8928,22856.0
2021-11-04 13:25:00,77.7,77.85,77.7,77.82,11566.0,70.8472,70.984,70.8472,70.9566,11566.0
2021-11-04 13:30:00,77.86,77.87,77.82,77.83,7979.0,70.9931,71.0022,70.9566,70.9657,7979.0
2021-11-04 13:35:00,77.82,77.82,77.79,77.8,3819.0,70.9566,70.9566,70.9292,70.9384,3819.0
2021-11-04 13:40:00,77.8,77.8,77.74,77.77,4702.0,70.9384,70.9384,70.8837,70.911,4702.0
2021-11-04 13:45:00,77.81,77.81,77.7,77.72,5327.0,70.9475,70.9475,70.8472,70.8654,5327.0
2021-11-04 13:50:00,77.73,77.74,77.66,77.66,5320.0,70.8745,70.8837,70.8107,70.8107,5320.0
2021-11-04 13:55:00,77.67,77.67,77.58,77.58,6514.0,70.8198,70.8198,70.7378,70.7378,6514.0
2021-11-04 14:00:00,77.59,77.59,77.45,77.45,16049.0,70.7469,70.7469,70.6192,70.6192,16049.0
2021-11-04 14:05:00,77.42,77.72,77.42,77.64,45332.0,70.5919,70.8654,70.5919,70.7925,45332.0
2021-11-04 14:10:00,77.62,77.67,77.58,77.6,19686.0,70.7742,70.8198,70.7378,70.756,19686.0
2021-11-04 14:15:00,77.6,77.62,77.54,77.58,14273.0,70.756,70.7742,70.7013,70.7378,14273.0
2021-11-04 14:20:00,77.6,77.61,77.55,77.55,7005.0,70.756,70.7651,70.7104,70.7104,7005.0
2021-11-04 14:25:00,77.55,77.57,77.5,77.52,9181.0,70.7104,70.7287,70.6648,70.6831,9181.0
2021-11-04 14:30:00,77.52,77.53,77.49,77.5,9112.0,70.6831,70.6922,70.6557,70.6648,9112.0
2021-11-04 14:35:00,77.5,77.63,77.5,77.6,9852.0,70.6648,70.7834,70.6648,70.756,9852.0
2021-11-04 14:40:00,77.6,77.66,77.57,77.59,8975.0,70.756,70.8107,70.7287,70.7469,8975.0
2021-11-04 14:45:00,77.59,77.6,77.55,77.6,15624.0,70.7469,70.756,70.7104,70.756,15624.0
2021-11-04 14:50:00,77.6,77.72,77.56,77.7,20750.0,70.756,70.8654,70.7195,70.8472,20750.0
2021-11-04 14:55:00,77.71,77.74,77.66,77.74,7451.0,70.8563,70.8837,70.8107,70.8837,7451.0
2021-11-04 15:00:00,77.75,77.83,77.75,77.78,9544.0,70.8928,70.9657,70.8928,70.9201,9544.0
2021-11-04 15:05:00,77.78,77.79,77.7,77.7,11983.0,70.9201,70.9292,70.8472,70.8472,11983.0
2021-11-04 15:10:00,77.7,77.71,77.57,77.65,23102.0,70.8472,70.8563,70.7287,70.8016,23102.0
2021-11-04 15:15:00,77.65,77.72,77.64,77.65,10000.0,70.8016,70.8654,70.7925,70.8016,10000.0
2021-11-04 15:20:00,77.65,77.75,77.64,77.73,15936.0,70.8016,70.8928,70.7925,70.8745,15936.0
2021-11-04 15:25:00,77.71,77.76,77.65,77.67,7901.0,70.8563,70.9019,70.8016,70.8198,7901.0
2021-11-04 15:30:00,77.68,77.7,77.58,77.68,15611.0,70.829,70.8472,70.7378,70.829,15611.0
2021-11-04 15:35:00,77.67,77.69,77.58,77.58,11574.0,70.8198,70.8381,70.7378,70.7378,11574.0
2021-11-04 15:40:00,77.56,77.57,77.47,77.48,18120.0,70.7195,70.7287,70.6375,70.6466,18120.0
2021-11-04 15:45:00,77.47,77.58,77.44,77.52,27402.0,70.6375,70.7378,70.6101,70.6831,27402.0
2021-11-04 15:50:00,77.53,77.6,77.52,77.56,56403.0,70.6922,70.756,70.6831,70.7195,56403.0
2021-11-04 15:55:00,77.56,77.73,77.54,77.73,153008.0,70.7195,70.8745,70.7013,70.8745,153008.0
2021-11-05 09:30:00,78.75,79.7,78.75,79.7,39061.0,71.8046,72.6708,71.8046,72.6708,39061.0
2021-11-05 09:35:00,79.65,79.94,79.57,79.76,14236.0,72.6252,72.8896,72.5523,72.7255,14236.0
2021-11-05 09:40:00,79.8,80.46,79.8,80.14,38884.0,72.762,73.3638,72.762,73.072,38884.0
2021-11-05 09:45:00,80.21,80.21,79.83,80.04,19640.0,73.1358,73.1358,72.7893,72.9808,19640.0
2021-11-05 09:50:00,80.08,80.27,79.97,80.26,18647.0,73.0173,73.1905,72.917,73.1814,18647.0
2021-11-05 09:55:00,80.23,80.34,80.1,80.1,12504.0,73.1541,73.2544,73.0355,73.0355,12504.0
2021-11-05 10:00:00,80.12,80.35,79.96,80.32,22862.0,73.0538,73.2635,72.9079,73.2361,22862.0
2021-11-05 10:05:00,80.35,80.53,80.27,80.35,19858.0,73.2635,73.4276,73.1905,73.2635,19858.0
2021-11-05 10:10:00,80.37,80.4,80.25,80.39,12301.0,73.2817,73.3091,73.1723,73.2999,12301.0
2021-11-05 10:15:00,80.38,80.43,80.11,80.17,16796.0,73.2908,73.3364,73.0446,73.0993,16796.0
2021-11-05 10:20:00,80.19,80.27,80.09,80.1,14532.0,73.1176,73.1905,73.0264,73.0355,14532.0
2021-11-05 10:25:00,80.13,80.13,79.89,79.99,23544.0,73.0629,73.0629,72.844,72.9352,23544.0
2021-11-05 10:30:00,79.97,80.11,79.81,79.98,14550.0,72.917,73.0446,72.7711,72.9261,14550.0
2021-11-05 10:35:00,80.01,80.08,79.95,80.07,12784.0,72.9535,73.0173,72.8987,73.0082,12784.0
2021-11-05 10:40:00,80.09,80.16,80.0,80.12,18479.0,73.0264,73.0902,72.9443,73.0538,18479.0
2021-11-05 10:45:00,80.14,80.34,80.08,80.34,17945.0,73.072,73.2544,73.0173,73.2544,17945.0
2021-11-05 10:50:00,80.34,80.42,80.33,80.35,16427.0,73.2544,73.3273,73.2452,73.2635,16427.0
2021-11-05 10:55:00,80.35,80.51,80.31,80.49,27346.0,73.2635,73.4094,73.227,73.3911,27346.0
2021-11-05 11:00:00,80.51,80.63,80.49,80.6,28188.0,73.4094,73.5188,73.3911,73.4914,28188.0
2021-11-05 11:05:00,80.6,80.66,80.48,80.55,32332.0,73.4914,73.5461,73.382,73.4458,32332.0
2021-11-05 11:10:00,80.56,80.66,80.56,80.61,9843.0,73.4549,73.5461,73.4549,73.5005,9843.0
2021-11-05 11:15:00,80.63,80.73,80.61,80.69,11002.0,73.5188,73.61,73.5005,73.5735,11002.0
2021-11-05 11:20:00,80.7,80.73,80.62,80.67,5903.0,73.5826,73.61,73.5097,73.5552,5903.0
2021-11-05 11:25:00,80.67,80.68,80.59,80.62,14044.0,73.5552,73.5644,73.4823,73.5097,14044.0
2021-11-05 11:30:00,80.62,80.63,80.54,80.59,14337.0,73.5097,73.5188,73.4367,73.4823,14337.0
2021-11-05 11:35:00,80.57,80.6,80.49,80.6,14803.0,73.4641,73.4914,73.3911,73.4914,14803.0
2021-11-05 11:40:00,80.61,80.67,80.55,80.64,13977.0,73.5005,73.5552,73.4458,73.5279,13977.0
2021-11-05 11:45:00,80.62,80.62,80.53,80.59,14521.0,73.5097,73.5097,73.4276,73.4823,14521.0
2021-11-05 11:50:00,80.58,80.6,80.52,80.59,36665.0,73.4732,73.4914,73.4185,73.4823,36665.0
2021-11-05 11:55:00,80.59,80.65,80.57,80.59,16274.0,73.4823,73.537,73.4641,73.4823,16274.0
2021-11-05 12:00:00,80.59,80.65,80.58,80.64,12119.0,73.4823,73.537,73.4732,73.5279,12119.0
2021-11-05 12:05:00,80.62,80.66,80.56,80.63,15216.0,73.5097,73.5461,73.4549,73.5188,15216.0
2021-11-05 12:10:00,80.63,80.73,80.62,80.73,10421.0,73.5188,73.61,73.5097,73.61,10421.0
2021-11-05 12:15:00,80.72,80.76,80.66,80.66,9141.0,73.6008,73.6373,73.5461,73.5461,9141.0
2021-11-05 12:20:00,80.64,80.72,80.59,80.69,19039.0,73.5279,73.6008,73.4823,73.5735,19039.0
2021-11-05 12:25:00,80.7,80.74,80.66,80.74,16398.0,73.5826,73.6191,73.5461,73.6191,16398.0
2021-11-05 12:30:00,80.73,80.93,80.73,80.93,17814.0,73.61,73.7923,73.61,73.7923,17814.0
2021-11-05 12:35:00,80.95,80.99,80.83,80.94,11755.0,73.8106,73.847,73.7011,73.8014,11755.0
2021-11-05 12:40:00,80.93,80.93,80.86,80.91,9063.0,73.7923,73.7923,73.7285,73.7741,9063.0
2021-11-05 12:45:00,80.91,80.96,80.85,80.94,14738.0,73.7741,73.8197,73.7194,73.8014,14738.0
2021-11-05 12:50:00,80.93,80.95,80.83,80.86,12521.0,73.7923,73.8106,73.7011,73.7285,12521.0
2021-11-05 12:55:00,80.86,80.86,80.77,80.82,10611.0,73.7285,73.7285,73.6464,73.692,10611.0
2021-11-05 13:00:00,80.83,80.83,80.77,80.79,4515.0,73.7011,73.7011,73.6464,73.6647,4515.0
2021-11-05 13:05:00,80.78,80.83,80.74,80.81,31304.0,73.6555,73.7011,73.6191,73.6829,31304.0
2021-11-05 13:10:00,80.81,80.83,80.75,80.78,7168.0,73.6829,73.7011,73.6282,73.6555,7168.0
2021-11-05 13:15:00,80.79,80.86,80.78,80.86,5712.0,73.6647,73.7285,73.6555,73.7285,5712.0
2021-11-05 13:20:00,80.89,80.94,80.88,80.89,20598.0,73.7558,73.8014,73.7467,73.7558,20598.0
2021-11-05 13:25:00,80.9,80.9,80.78,80.81,56469.0,73.765,73.765,73.6555,73.6829,56469.0
2021-11-05 13:30:00,80.81,81.07,80.8,81.07,32569.0,73.6829,73.92,73.6738,73.92,32569.0
2021-11-05 13:35:00,81.06,81.11,81.03,81.05,9124.0,73.9108,73.9564,73.8835,73.9017,9124.0
2021-11-05 13:40:00,81.04,81.04,80.88,80.94,10142.0,73.8926,73.8926,73.7467,73.8014,10142.0
2021-11-05 13:45:00,80.96,80.97,80.79,80.92,18205.0,73.8197,73.8288,73.6647,73.7832,18205.0
2021-11-05 13:50:00,80.91,81.1,80.91,81.03,30923.0,73.7741,73.9473,73.7741,73.8835,30923.0
2021-11-05 13:55:00,81.03,81.18,81.01,81.17,7331.0,73.8835,74.0203,73.8653,74.0111,7331.0
2021-11-05 14:00:00,81.17,81.23,81.11,81.23,12328.0,74.0111,74.0659,73.9564,74.0659,12328.0
2021-11-05 14:05:00,81.23,81.34,81.22,81.3,19551.0,74.0659,74.1662,74.0567,74.1297,19551.0
2021-11-05 14:10:00,81.27,81.37,81.24,81.29,5765.0,74.1023,74.1935,74.075,74.1206,5765.0
2021-11-05 14:15:00,81.29,81.34,81.24,81.27,9596.0,74.1206,74.1662,74.075,74.1023,9596.0
2021-11-05 14:20:00,81.26,81.34,81.25,81.3,16019.0,74.0932,74.1662,74.0841,74.1297,16019.0
2021-11-05 14:25:00,81.3,81.32,81.24,81.31,17589.0,74.1297,74.1479,74.075,74.1388,17589.0
2021-11-05 14:30:00,81.31,81.36,81.27,81.36,13902.0,74.1388,74.1844,74.1023,74.1844,13902.0
2021-11-05 14:35:00,81.37,81.4,81.32,81.39,13987.0,74.1935,74.2209,74.1479,74.2117,13987.0
2021-11-05 14:40:00,81.39,81.39,81.32,81.37,11257.0,74.2117,74.2117,74.1479,74.1935,11257.0
2021-11-05 14:45:00,81.36,81.36,81.27,81.29,10815.0,74.1844,74.1844,74.1023,74.1206,10815.0
2021-11-05 14:50:00,81.3,81.31,81.2,81.22,27889.0,74.1297,74.1388,74.0385,74.0567,27889.0
2021-11-05 14:55:00,81.23,81.32,81.21,81.29,12433.0,74.0659,74.1479,74.0476,74.1206,12433.0
2021-11-05 15:00:00,81.29,81.3,81.21,81.29,34314.0,74.1206,74.1297,74.0476,74.1206,34314.0
2021-11-05 15:05:00,81.27,81.35,81.27,81.35,9673.0,74.1023,74.1753,74.1023,74.1753,9673.0
2021-11-05 15:10:00,81.37,81.41,81.33,81.37,12371.0,74.1935,74.23,74.157,74.1935,12371.0
2021-11-05 15:15:00,81.37,81.39,81.3,81.36,13340.0,74.1935,74.2117,74.1297,74.1844,13340.0
2021-11-05 15:20:00,81.36,81.42,81.16,81.16,24910.0,74.1844,74.2391,74.002,74.002,24910.0
2021-11-05 15:25:00,81.17,81.23,81.16,81.22,18014.0,74.0111,74.0659,74.002,74.0567,18014.0
2021-11-05 15:30:00,81.22,81.44,81.2,81.43,42215.0,74.0567,74.2573,74.0385,74.2482,42215.0
2021-11-05 15:35:00,81.44,81.5,81.32,81.32,37716.0,74.2573,74.312,74.1479,74.1479,37716.0
2021-11-05 15:40:00,81.33,81.35,81.11,81.11,48142.0,74.157,74.1753,73.9564,73.9564,48142.0
2021-11-05 15:45:00,81.13,81.19,81.09,81.16,68420.0,73.9747,74.0294,73.9382,74.002,68420.0
2021-11-05 15:50:00,81.17,81.31,81.16,81.26,81569.0,74.0111,74.1388,74.002,74.0932,81569.0
2021-11-05 15:55:00,81.26,81.33,81.19,81.31,137004.0,74.0932,74.157,74.0294,74.1388,137004.0
2021-11-08 09:30:00,81.5,81.79,80.73,80.96,80735.0,74.312,74.5765,73.61,73.8197,80735.0
2021-11-08 09:35:00,81.01,81.17,80.68,80.68,31316.0,73.8653,74.0111,73.5644,73.5644,31316.0
2021-11-08 09:40:00,80.69,81.07,80.61,81.07,18318.0,73.5735,73.92,73.5005,73.92,18318.0
2021-11-08 09:45:00,81.09,81.19,80.91,81.12,20233.0,73.9382,74.0294,73.7741,73.9656,20233.0
2021-11-08 09:50:00,81.16,81.18,80.73,80.84,39840.0,74.002,74.0203,73.61,73.7103,39840.0
2021-11-08 09:55:00,80.88,81.02,80.67,80.8,46138.0,73.7467,73.8744,73.5552,73.6738,46138.0
2021-11-08 10:00:00,80.77,80.81,80.55,80.58,64825.0,73.6464,73.6829,73.4458,73.4732,64825.0
2021-11-08 10:05:00,80.53,80.76,80.46,80.61,54293.0,73.4276,73.6373,73.3638,73.5005,54293.0
2021-11-08 10:10:00,80.6,80.84,80.42,80.77,19720.0,73.4914,73.7103,73.3273,73.6464,19720.0
2021-11-08 10:15:00,80.77,80.87,80.67,80.83,32525.0,73.6464,73.7376,73.5552,73.7011,32525.0
2021-11-08 10:20:00,80.84,80.89,80.75,80.78,16465.0,73.7103,73.7558,73.6282,73.6555,16465.0
2021-11-08 10:25:00,80.78,80.97,80.76,80.9,21988.0,73.6555,73.8288,73.6373,73.765,21988.0
2021-11-08 10:30:00,80.86,80.94,80.75,80.91,23866.0,73.7285,73.8014,73.6282,73.7741,23866.0
2021-11-08 10:35:00,80.91,80.95,80.75,80.76,21895.0,73.7741,73.8106,73.6282,73.6373,21895.0
2021-11-08 10:40:00,80.76,80.79,80.5,80.71,33430.0,73.6373,73.6647,73.4002,73.5917,33430.0
2021-11-08 10:45:00,80.71,80.81,80.63,80.77,23788.0,73.5917,73.6829,73.5188,73.6464,23788.0
2021-11-08 10:50:00,80.76,80.77,80.67,80.69,24675.0,73.6373,73.6464,73.5552,73.5735,24675.0
2021-11-08 10:55:00,80.65,80.65,80.5,80.58,23321.0,73.537,73.537,73.4002,73.4732,23321.0
2021-11-08 11:00:00,80.56,80.75,80.54,80.71,18101.0,73.4549,73.6282,73.4367,73.5917,18101.0
2021-11-08 11:05:00,80.72,80.8,80.65,80.8,13212.0,73.6008,73.6738,73.537,73.6738,13212.0
2021-11-08 11:10:00,80.81,80.88,80.71,80.73,30323.0,73.6829,73.7467,73.5917,73.61,30323.0
2021-11-08 11:15:00,80.72,80.72,80.43,80.59,29342.0,73.6008,73.6008,73.3364,73.4823,29342.0
2021-11-08 11:20:00,80.57,80.58,80.4,80.42,32029.0,73.4641,73.4732,73.3091,73.3273,32029.0
2021-11-08 11:25:00,80.42,80.44,80.29,80.32,10697.0,73.3273,73.3455,73.2088,73.2361,10697.0
2021-11-08 11:30:00,80.37,80.41,80.36,80.41,12379.0,73.2817,73.3182,73.2726,73.3182,12379.0
2021-11-08 11:35:00,80.4,80.4,80.21,80.25,10011.0,73.3091,73.3091,73.1358,73.1723,10011.0
2021-11-08 11:40:00,80.22,80.32,80.03,80.04,14426.0,73.1449,73.2361,72.9717,72.9808,14426.0
2021-11-08 11:45:00,80.06,80.08,79.97,80.03,17801.0,72.999,73.0173,72.917,72.9717,17801.0
2021-11-08 11:50:00,80.04,80.28,80.04,80.23,63473.0,72.9808,73.1996,72.9808,73.1541,63473.0
2021-11-08 11:55:00,80.24,80.25,80.13,80.16,10718.0,73.1632,73.1723,73.0629,73.0902,10718.0
2021-11-08 12:00:00,80.15,80.2,80.0,80.07,13533.0,73.0811,73.1267,72.9443,73.0082,13533.0
2021-11-08 12:05:00,80.08,80.09,79.97,80.0,23982.0,73.0173,73.0264,72.917,72.9443,23982.0
2021-11-08 12:10:00,80.0,80.09,79.98,80.01,7781.0,72.9443,73.0264,72.9261,72.9535,7781.0
2021-11-08 12:15:00,80.0,80.02,79.95,80.0,12329.0,72.9443,72.9626,72.8987,72.9443,12329.0
2021-11-08 12:20:00,80.0,80.13,80.0,80.11,11838.0,72.9443,73.0629,72.9443,73.0446,11838.0
2021-11-08 12:25:00,80.09,80.23,80.08,80.23,9271.0,73.0264,73.1541,73.0173,73.1541,9271.0
2021-11-08 12:30:00,80.23,80.24,80.17,80.24,8502.0,73.1541,73.1632,73.0993,73.1632,8502.0
2021-11-08 12:35:00,80.24,80.25,80.19,80.2,7215.0,73.1632,73.1723,73.1176,73.1267,7215.0
2021-11-08 12:40:00,80.21,80.21,80.11,80.11,29044.0,73.1358,73.1358,73.0446,73.0446,29044.0
2021-11-08 12:45:00,80.09,80.1,79.89,79.95,9542.0,73.0264,73.0355,72.844,72.8987,9542.0
2021-11-08 12:50:00,79.93,79.98,79.85,79.89,6812.0,72.8805,72.9261,72.8076,72.844,6812.0
2021-11-08 12:55:00,79.91,80.0,79.9,80.0,6572.0,72.8623,72.9443,72.8532,72.9443,6572.0
2021-11-08 13:00:00,80.0,80.01,79.93,79.96,5976.0,72.9443,72.9535,72.8805,72.9079,5976.0
2021-11-08 13:05:00,79.96,79.97,79.87,79.89,6559.0,72.9079,72.917,72.8258,72.844,6559.0
2021-11-08 13:10:00,79.86,79.93,79.84,79.88,8163.0,72.8167,72.8805,72.7984,72.8349,8163.0
2021-11-08 13:15:00,79.88,79.89,79.84,79.88,4776.0,72.8349,72.844,72.7984,72.8349,4776.0
2021-11-08 13:20:00,79.89,80.17,79.89,80.1,14694.0,72.844,73.0993,72.844,73.0355,14694.0
2021-11-08 13:25:00,80.09,80.17,80.07,80.13,4973.0,73.0264,73.0993,73.0082,73.0629,4973.0
2021-11-08 13:30:00,80.14,80.27,80.07,80.25,19719.0,73.072,73.1905,73.0082,73.1723,19719.0
2021-11-08 13:35:00,80.23,80.38,80.19,80.37,18840.0,73.1541,73.2908,73.1176,73.2817,18840.0
2021-11-08 13:40:00,80.38,80.41,80.31,80.4,8748.0,73.2908,73.3182,73.227,73.3091,8748.0
2021-11-08 13:45:00,80.41,80.45,80.35,80.43,12131.0,73.3182,73.3546,73.2635,73.3364,12131.0
2021-11-08 13:50:00,80.42,80.47,80.4,80.47,11901.0,73.3273,73.3729,73.3091,73.3729,11901.0
2021-11-08 13:55:00,80.47,80.63,80.45,80.59,16098.0,73.3729,73.5188,73.3546,73.4823,16098.0
2021-11-08 14:00:00,80.58,80.61,80.48,80.54,21191.0,73.4732,73.5005,73.382,73.4367,21191.0
2021-11-08 14:05:00,80.52,80.61,80.52,80.57,21847.0,73.4185,73.5005,73.4185,73.4641,21847.0
2021-11-08 14:10:00,80.57,80.57,80.3,80.42,19082.0,73.4641,73.4641,73.2179,73.3273,19082.0
2021-11-08 14:15:00,80.44,80.5,80.42,80.43,7896.0,73.3455,73.4002,73.3273,73.3364,7896.0
2021-11-08 14:20:00,80.41,80.49,80.38,80.41,13181.0,73.3182,73.3911,73.2908,73.3182,13181.0
2021-11-08 14:25:00,80.41,80.54,80.38,80.52,13265.0,73.3182,73.4367,73.2908,73.4185,13265.0
2021-11-08 14:30:00,80.53,80.68,80.51,80.67,20167.0,73.4276,73.5644,73.4094,73.5552,20167.0
2021-11-08 14:35:00,80.66,80.66,80.48,80.52,23832.0,73.5461,73.5461,73.382,73.4185,23832.0
2021-11-08 14:40:00,80.52,80.55,80.45,80.46,19367.0,73.4185,73.4458,73.3546,73.3638,19367.0
2021-11-08 14:45:00,80.44,80.52,80.41,80.51,29440.0,73.3455,73.4185,73.3182,73.4094,29440.0
2021-11-08 14:50:00,80.51,80.51,80.38,80.4,10100.0,73.4094,73.4094,73.2908,73.3091,10100.0
2021-11-08 14:55:00,80.38,80.45,80.38,80.45,13084.0,73.2908,73.3546,73.2908,73.3546,13084.0
2021-11-08 15:00:00,80.44,80.63,80.39,80.62,23552.0,73.3455,73.5188,73.2999,73.5097,23552.0
2021-11-08 15:05:00,80.62,80.66,80.5,80.57,13087.0,73.5097,73.5461,73.4002,73.4641,13087.0
2021-11-08 15:10:00,80.57,80.65,80.56,80.62,27838.0,73.4641,73.537,73.4549,73.5097,27838.0
2021-11-08 15:15:00,80.62,80.66,80.58,80.66,24464.0,73.5097,73.5461,73.4732,73.5461,24464.0
2021-11-08 15:20:00,80.65,80.65,80.56,80.57,20512.0,73.537,73.537,73.4549,73.4641,20512.0
2021-11-08 15:25:00,80.57,80.59,80.51,80.53,27342.0,73.4641,73.4823,73.4094,73.4276,27342.0
2021-11-08 15:30:00,80.52,80.62,80.52,80.59,27275.0,73.4185,73.5097,73.4185,73.4823,27275.0
2021-11-08 15:35:00,80.59,80.65,80.59,80.59,29570.0,73.4823,73.537,73.4823,73.4823,29570.0
2021-11-08 15:40:00,80.58,80.6,80.51,80.52,30932.0,73.4732,73.4914,73.4094,73.4185,30932.0
2021-11-08 15:45:00,80.52,80.56,80.47,80.49,43795.0,73.4185,73.4549,73.3729,73.3911,43795.0
2021-11-08 15:50:00,80.5,80.52,80.43,80.5,66650.0,73.4002,73.4185,73.3364,73.4002,66650.0
2021-11-08 15:55:00,80.5,80.58,80.4,80.42,150975.0,73.4002,73.4732,73.3091,73.3273,150975.0
2021-11-09 09:30:00,79.63,79.97,77.79,78.1,64752.0,72.607,72.917,70.9292,71.2119,64752.0
2021-11-09 09:35:00,78.06,80.76,78.06,79.57,139853.0,71.1754,73.6373,71.1754,72.5523,139853.0
2021-11-09 09:40:00,79.59,80.35,78.54,78.85,98381.0,72.5705,73.2635,71.6131,71.8958,98381.0
2021-11-09 09:45:00,78.86,79.67,78.86,79.2,48195.0,71.9049,72.6434,71.9049,72.2149,48195.0
2021-11-09 09:50:00,79.07,79.42,78.89,79.41,47161.0,72.0964,72.4155,71.9322,72.4064,47161.0
2021-11-09 09:55:00,79.29,80.04,79.24,79.68,59848.0,72.297,72.9808,72.2514,72.6526,59848.0
2021-11-09 10:00:00,79.68,80.08,79.15,79.25,56099.0,72.6526,73.0173,72.1693,72.2605,56099.0
2021-11-09 10:05:00,79.25,79.38,78.8,78.93,56732.0,72.2605,72.379,71.8502,71.9687,56732.0
2021-11-09 10:10:00,78.99,79.31,78.78,79.31,27133.0,72.0234,72.3152,71.8319,72.3152,27133.0
2021-11-09 10:15:00,79.18,79.8,79.18,79.43,34361.0,72.1967,72.762,72.1967,72.4246,34361.0
2021-11-09 10:20:00,79.43,79.61,79.23,79.61,29250.0,72.4246,72.5887,72.2422,72.5887,29250.0
2021-11-09 10:25:00,79.57,80.35,79.57,80.31,52413.0,72.5523,73.2635,72.5523,73.227,52413.0
2021-11-09 10:30:00,80.31,80.76,80.31,80.71,48446.0,73.227,73.6373,73.227,73.5917,48446.0
2021-11-09 10:35:00,80.7,80.72,80.22,80.31,124307.0,73.5826,73.6008,73.1449,73.227,124307.0
2021-11-09 10:40:00,80.32,80.33,79.93,80.33,107784.0,73.2361,73.2452,72.8805,73.2452,107784.0
2021-11-09 10:45:00,80.33,80.52,80.09,80.5,40825.0,73.2452,73.4185,73.0264,73.4002,40825.0
2021-11-09 10:50:00,80.54,80.72,80.26,80.4,31462.0,73.4367,73.6008,73.1814,73.3091,31462.0
2021-11-09 10:55:00,80.4,80.71,80.33,80.65,23744.0,73.3091,73.5917,73.2452,73.537,23744.0
2021-11-09 11:00:00,80.65,81.2,80.65,81.13,31189.0,73.537,74.0385,73.537,73.9747,31189.0
2021-11-09 11:05:00,81.16,81.2,80.84,81.04,31214.0,74.002,74.0385,73.7103,73.8926,31214.0
2021-11-09 11:10:00,80.99,81.4,80.93,81.09,37196.0,73.847,74.2209,73.7923,73.9382,37196.0
2021-11-09 11:15:00,81.06,81.18,81.0,81.13,15555.0,73.9108,74.0203,73.8561,73.9747,15555.0
2021-11-09 11:20:00,81.09,81.09,80.6,80.7,23673.0,73.9382,73.9382,73.4914,73.5826,23673.0
2021-11-09 11:25:00,80.7,81.37,80.68,81.32,43786.0,73.5826,74.1935,73.5644,74.1479,43786.0
2021-11-09 11:30:00,81.32,81.44,81.24,81.34,40959.0,74.1479,74.2573,74.075,74.1662,40959.0
2021-11-09 11:35:00,81.37,81.78,81.28,81.5,70800.0,74.1935,74.5673,74.1114,74.312,70800.0
2021-11-09 11:40:00,81.48,81.64,81.38,81.5,38202.0,74.2938,74.4397,74.2026,74.312,38202.0
2021-11-09 11:45:00,81.5,81.61,81.29,81.36,30675.0,74.312,74.4123,74.1206,74.1844,30675.0
2021-11-09 11:50:00,81.4,81.42,81.19,81.3,17964.0,74.2209,74.2391,74.0294,74.1297,17964.0
2021-11-09 11:55:00,81.26,81.34,81.07,81.26,21096.0,74.0932,74.1662,73.92,74.0932,21096.0
2021-11-09 12:00:00,81.27,81.27,81.04,81.05,20314.0,74.1023,74.1023,73.8926,73.9017,20314.0
2021-11-09 12:05:00,81.06,81.07,80.9,80.94,38288.0,73.9108,73.92,73.765,73.8014,38288.0
2021-11-09 12:10:00,80.96,81.05,80.81,80.81,29646.0,73.8197,73.9017,73.6829,73.6829,29646.0
2021-11-09 12:15:00,80.81,80.95,80.79,80.91,14258.0,73.6829,73.8106,73.6647,73.7741,14258.0
2021-11-09 12:20:00,80.96,81.02,80.92,81.0,17087.0,73.8197,73.8744,73.7832,73.8561,17087.0
2021-11-09 12:25:00,80.99,80.99,80.68,80.7,23851.0,73.847,73.847,73.5644,73.5826,23851.0
2021-11-09 12:30:00,80.73,81.01,80.73,80.9,23760.0,73.61,73.8653,73.61,73.765,23760.0
2021-11-09 12:35:00,80.9,81.04,80.89,80.97,13731.0,73.765,73.8926,73.7558,73.8288,13731.0
2021-11-09 12:40:00,80.95,81.12,80.95,81.09,13179.0,73.8106,73.9656,73.8106,73.9382,13179.0
2021-11-09 12:45:00,81.09,81.12,80.95,80.95,13503.0,73.9382,73.9656,73.8106,73.8106,13503.0
2021-11-09 12:50:00,80.95,81.04,80.91,81.04,9588.0,73.8106,73.8926,73.7741,73.8926,9588.0
2021-11-09 12:55:00,81.03,81.05,80.92,80.92,13815.0,73.8835,73.9017,73.7832,73.7832,13815.0
2021-11-09 13:00:00,80.94,81.1,80.93,81.04,13687.0,73.8014,73.9473,73.7923,73.8926,13687.0
2021-11-09 13:05:00,81.05,81.06,81.0,81.0,15286.0,73.9017,73.9108,73.8561,73.8561,15286.0
2021-11-09 13:10:00,81.0,81.06,80.91,81.06,30408.0,73.8561,73.9108,73.7741,73.9108,30408.0
2021-11-09 13:15:00,81.06,81.2,81.02,81.13,10617.0,73.9108,74.0385,73.8744,73.9747,10617.0
2021-11-09 13:20:00,81.12,81.12,80.9,80.97,11266.0,73.9656,73.9656,73.765,73.8288,11266.0
2021-11-09 13:25:00,80.96,81.01,80.92,81.0,14917.0,73.8197,73.8653,73.7832,73.8561,14917.0
2021-11-09 13:30:00,81.0,81.05,80.98,81.0,6744.0,73.8561,73.9017,73.8379,73.8561,6744.0
2021-11-09 13:35:00,81.01,81.04,80.96,81.04,21157.0,73.8653,73.8926,73.8197,73.8926,21157.0
2021-11-09 13:40:00,81.03,81.03,80.27,80.29,49566.0,73.8835,73.8835,73.1905,73.2088,49566.0
2021-11-09 13:45:00,80.28,80.32,80.22,80.23,16811.0,73.1996,73.2361,73.1449,73.1541,16811.0
2021-11-09 13:50:00,80.21,80.25,80.09,80.1,18492.0,73.1358,73.1723,73.0264,73.0355,18492.0
2021-11-09 13:55:00,80.12,80.24,80.11,80.22,7914.0,73.0538,73.1632,73.0446,73.1449,7914.0
2021-11-09 14:00:00,80.23,80.37,80.17,80.35,16388.0,73.1541,73.2817,73.0993,73.2635,16388.0
2021-11-09 14:05:00,80.37,80.39,80.33,80.37,10293.0,73.2817,73.2999,73.2452,73.2817,10293.0
2021-11-09 14:10:00,80.38,80.43,80.37,80.43,10227.0,73.2908,73.3364,73.2817,73.3364,10227.0
2021-11-09 14:15:00,80.44,80.5,80.41,80.44,11045.0,73.3455,73.4002,73.3182,73.3455,11045.0
2021-11-09 14:20:00,80.42,80.42,80.18,80.2,17206.0,73.3273,73.3273,73.1085,73.1267,17206.0
2021-11-09 14:25:00,80.18,80.19,80.0,80.0,19002.0,73.1085,73.1176,72.9443,72.9443,19002.0
2021-11-09 14:30:00,80.02,80.05,79.86,79.9,31569.0,72.9626,72.9899,72.8167,72.8532,31569.0
2021-11-09 14:35:00,79.89,80.05,79.89,79.91,35393.0,72.844,72.9899,72.844,72.8623,35393.0
2021-11-09 14:40:00,79.91,79.95,79.85,79.85,22342.0,72.8623,72.8987,72.8076,72.8076,22342.0
2021-11-09 14:45:00,79.83,79.87,79.77,79.82,24132.0,72.7893,72.8258,72.7346,72.7802,24132.0
2021-11-09 14:50:00,79.81,79.83,79.61,79.74,40734.0,72.7711,72.7893,72.5887,72.7073,40734.0
2021-11-09 14:55:00,79.71,79.75,79.54,79.56,20961.0,72.6799,72.7164,72.5249,72.5431,20961.0
2021-11-09 15:00:00,79.56,79.87,79.54,79.72,67852.0,72.5431,72.8258,72.5249,72.689,67852.0
2021-11-09 15:05:00,79.74,79.77,79.48,79.55,46849.0,72.7073,72.7346,72.4702,72.534,46849.0
2021-11-09 15:10:00,79.56,79.57,79.34,79.35,21835.0,72.5431,72.5523,72.3425,72.3517,21835.0
2021-11-09 15:15:00,79.38,79.62,79.38,79.58,23854.0,72.379,72.5979,72.379,72.5614,23854.0
2021-11-09 15:20:00,79.56,79.6,79.52,79.55,14583.0,72.5431,72.5796,72.5067,72.534,14583.0
2021-11-09 15:25:00,79.56,79.59,79.5,79.55,18476.0,72.5431,72.5705,72.4884,72.534,18476.0
2021-11-09 15:30:00,79.55,79.6,79.5,79.5,30093.0,72.534,72.5796,72.4884,72.4884,30093.0
2021-11-09 15:35:00,79.5,79.5,79.35,79.35,38400.0,72.4884,72.4884,72.3517,72.3517,38400.0
2021-11-09 15:40:00,79.34,79.49,79.33,79.47,39136.0,72.3425,72.4793,72.3334,72.4611,39136.0
2021-11-09 15:45:00,79.47,79.59,79.44,79.59,40036.0,72.4611,72.5705,72.4337,72.5705,40036.0
2021-11-09 15:50:00,79.59,79.61,79.51,79.59,93448.0,72.5705,72.5887,72.4976,72.5705,93448.0
2021-11-09 15:55:00,79.59,79.61,79.56,79.6,197926.0,72.5705,72.5887,72.5431,72.5796,197926.0
2021-11-10 09:30:00,79.3,79.7,78.92,78.98,44908.0,72.3061,72.6708,71.9596,72.0143,44908.0
2021-11-10 09:35:00,79.11,79.28,78.45,78.55,40110.0,72.1328,72.2878,71.531,71.6222,40110.0
2021-11-10 09:40:00,78.5,78.55,77.86,78.04,26504.0,71.5766,71.6222,70.9931,71.1572,26504.0
2021-11-10 09:45:00,78.05,78.06,77.31,77.57,23044.0,71.1663,71.1754,70.4916,70.7287,23044.0
2021-11-10 09:50:00,77.57,77.57,77.27,77.32,22519.0,70.7287,70.7287,70.4551,70.5007,22519.0
2021-11-10 09:55:00,77.36,78.25,77.33,78.15,32307.0,70.5372,71.3487,70.5098,71.2575,32307.0
2021-11-10 10:00:00,78.18,78.2,77.85,77.96,18532.0,71.2849,71.3031,70.984,71.0843,18532.0
2021-11-10 10:05:00,77.96,78.21,77.89,78.14,12981.0,71.0843,71.3122,71.0204,71.2484,12981.0
2021-11-10 10:10:00,78.14,78.23,77.8,77.8,49342.0,71.2484,71.3304,70.9384,70.9384,49342.0
2021-11-10 10:15:00,77.8,78.2,77.69,78.2,23403.0,70.9384,71.3031,70.8381,71.3031,23403.0
2021-11-10 10:20:00,78.2,78.5,78.2,78.49,21374.0,71.3031,71.5766,71.3031,71.5675,21374.0
2021-11-10 10:25:00,78.48,78.54,78.35,78.54,32965.0,71.5584,71.6131,71.4399,71.6131,32965.0
2021-11-10 10:30:00,78.52,78.8,78.4,78.78,16513.0,71.5949,71.8502,71.4855,71.8319,16513.0
2021-11-10 10:35:00,78.78,79.03,78.72,78.99,28324.0,71.8319,72.0599,71.7772,72.0234,28324.0
2021-11-10 10:40:00,79.03,79.47,79.03,79.47,28281.0,72.0599,72.4611,72.0599,72.4611,28281.0
2021-11-10 10:45:00,79.46,79.5,79.27,79.3,25430.0,72.452,72.4884,72.2787,72.3061,25430.0
2021-11-10 10:50:00,79.3,79.56,79.25,79.52,32707.0,72.3061,72.5431,72.2605,72.5067,32707.0
2021-11-10 10:55:00,79.55,79.57,79.31,79.34,16708.0,72.534,72.5523,72.3152,72.3425,16708.0
2021-11-10 11:00:00,79.38,79.62,79.38,79.62,19304.0,72.379,72.5979,72.379,72.5979,19304.0
2021-11-10 11:05:00,79.63,79.63,79.34,79.34,10186.0,72.607,72.607,72.3425,72.3425,10186.0
2021-11-10 11:10:00,79.31,79.41,79.24,79.41,13482.0,72.3152,72.4064,72.2514,72.4064,13482.0
2021-11-10 11:15:00,79.41,79.41,79.11,79.13,24325.0,72.4064,72.4064,72.1328,72.1511,24325.0
2021-11-10 11:20:00,79.16,79.22,79.09,79.22,12695.0,72.1784,72.2331,72.1146,72.2331,12695.0
2021-11-10 11:25:00,79.2,79.37,79.13,79.29,20824.0,72.2149,72.3699,72.1511,72.297,20824.0
2021-11-10 11:30:00,79.29,79.39,79.19,79.38,15947.0,72.297,72.3881,72.2058,72.379,15947.0
2021-11-10 11:35:00,79.4,79.48,79.34,79.41,7680.0,72.3973,72.4702,72.3425,72.4064,7680.0
2021-11-10 11:40:00,79.44,79.48,79.37,79.38,7885.0,72.4337,72.4702,72.3699,72.379,7885.0
2021-11-10 11:45:00,79.36,79.64,79.36,79.62,17714.0,72.3608,72.6161,72.3608,72.5979,17714.0
2021-11-10 11:50:00,79.65,79.67,79.59,79.63,5310.0,72.6252,72.6434,72.5705,72.607,5310.0
2021-11-10 11:55:00,79.61,79.66,79.39,79.42,9856.0,72.5887,72.6343,72.3881,72.4155,9856.0
2021-11-10 12:00:00,79.41,79.62,79.39,79.58,11540.0,72.4064,72.5979,72.3881,72.5614,11540.0
2021-11-10 12:05:00,79.59,79.59,79.4,79.41,4422.0,72.5705,72.5705,72.3973,72.4064,4422.0
2021-11-10 12:10:00,79.43,79.48,79.22,79.28,10490.0,72.4246,72.4702,72.2331,72.2878,10490.0
2021-11-10 12:15:00,79.26,79.59,79.26,79.53,33844.0,72.2696,72.5705,72.2696,72.5158,33844.0
2021-11-10 12:20:00,79.54,79.54,79.31,79.34,30036.0,72.5249,72.5249,72.3152,72.3425,30036.0
2021-11-10 12:25:00,79.34,79.39,79.3,79.32,4987.0,72.3425,72.3881,72.3061,72.3243,4987.0
2021-11-10 12:30:00,79.3,79.36,79.27,79.3,15719.0,72.3061,72.3608,72.2787,72.3061,15719.0
2021-11-10 12:35:00,79.3,79.35,79.24,79.35,7292.0,72.3061,72.3517,72.2514,72.3517,7292.0
2021-11-10 12:40:00,79.37,79.42,79.3,79.34,10961.0,72.3699,72.4155,72.3061,72.3425,10961.0
2021-11-10 12:45:00,79.34,79.37,79.33,79.37,4574.0,72.3425,72.3699,72.3334,72.3699,4574.0
2021-11-10 12:50:00,79.37,79.44,79.35,79.42,6906.0,72.3699,72.4337,72.3517,72.4155,6906.0
2021-11-10 12:55:00,79.4,79.41,79.32,79.37,7943.0,72.3973,72.4064,72.3243,72.3699,7943.0
2021-11-10 13:00:00,79.35,79.38,79.32,79.35,10332.0,72.3517,72.379,72.3243,72.3517,10332.0
2021-11-10 13:05:00,79.35,79.38,79.29,79.34,13851.0,72.3517,72.379,72.297,72.3425,13851.0
2021-11-10 13:10:00,79.33,79.44,79.32,79.41,10053.0,72.3334,72.4337,72.3243,72.4064,10053.0
2021-11-10 13:15:00,79.39,79.49,79.39,79.44,6281.0,72.3881,72.4793,72.3881,72.4337,6281.0
2021-11-10 13:20:00,79.46,79.53,79.39,79.53,10316.0,72.452,72.5158,72.3881,72.5158,10316.0
2021-11-10 13:25:00,79.52,79.56,79.46,79.5,6265.0,72.5067,72.5431,72.452,72.4884,6265.0
2021-11-10 13:30:00,79.51,79.54,79.47,79.49,7705.0,72.4976,72.5249,72.4611,72.4793,7705.0
2021-11-10 13:35:00,79.48,79.56,79.43,79.43,11608.0,72.4702,72.5431,72.4246,72.4246,11608.0
2021-11-10 13:40:00,79.37,79.42,79.31,79.42,6869.0,72.3699,72.4155,72.3152,72.4155,6869.0
2021-11-10 13:45:00,79.43,79.43,79.28,79.33,15941.0,72.4246,72.4246,72.2878,72.3334,15941.0
2021-11-10 13:50:00,79.32,79.33,79.2,79.25,13033.0,72.3243,72.3334,72.2149,72.2605,13033.0
2021-11-10 13:55:00,79.25,79.33,79.2,79.32,9215.0,72.2605,72.3334,72.2149,72.3243,9215.0
2021-11-10 14:00:00,79.31,79.33,79.25,79.31,9400.0,72.3152,72.3334,72.2605,72.3152,9400.0
2021-11-10 14:05:00,79.31,79.31,79.17,79.21,11637.0,72.3152,72.3152,72.1875,72.224,11637.0
2021-11-10 14:10:00,79.2,79.23,79.15,79.15,10378.0,72.2149,72.2422,72.1693,72.1693,10378.0
2021-11-10 14:15:00,79.15,79.3,79.1,79.28,24211.0,72.1693,72.3061,72.1237,72.2878,24211.0
2021-11-10 14:20:00,79.27,79.36,79.25,79.33,8563.0,72.2787,72.3608,72.2605,72.3334,8563.0
2021-11-10 14:25:00,79.34,79.35,79.26,79.28,14764.0,72.3425,72.3517,72.2696,72.2878,14764.0
2021-11-10 14:30:00,79.28,79.34,79.23,79.29,25536.0,72.2878,72.3425,72.2422,72.297,25536.0
2021-11-10 14:35:00,79.28,79.31,79.24,79.24,22241.0,72.2878,72.3152,72.2514,72.2514,22241.0
2021-11-10 14:40:00,79.25,79.35,79.22,79.33,13993.0,72.2605,72.3517,72.2331,72.3334,13993.0
2021-11-10 14:45:00,79.32,79.48,79.32,79.39,10190.0,72.3243,72.4702,72.3243,72.3881,10190.0
2021-11-10 14:50:00,79.38,79.38,79.12,79.14,14477.0,72.379,72.379,72.1419,72.1602,14477.0
2021-11-10 14:55:00,79.15,79.2,79.0,79.04,27693.0,72.1693,72.2149,72.0325,72.069,27693.0
2021-11-10 15:00:00,79.04,79.1,78.97,79.03,27673.0,72.069,72.1237,72.0052,72.0599,27673.0
2021-11-10 15:05:00,79.04,79.1,78.94,78.96,20042.0,72.069,72.1237,71.9778,71.9961,20042.0
2021-11-10 15:10:00,78.94,79.08,78.93,79.04,21428.0,71.9778,72.1055,71.9687,72.069,21428.0
2021-11-10 15:15:00,79.04,79.13,79.0,79.13,14146.0,72.069,72.1511,72.0325,72.1511,14146.0
2021-11-10 15:20:00,79.12,79.14,78.98,78.98,10075.0,72.1419,72.1602,72.0143,72.0143,10075.0
2021-11-10 15:25:00,78.98,79.02,78.93,78.97,21072.0,72.0143,72.0508,71.9687,72.0052,21072.0
2021-11-10 15:30:00,78.97,78.97,78.83,78.88,129314.0,72.0052,72.0052,71.8775,71.9231,129314.0
2021-11-10 15:35:00,78.87,78.9,78.67,78.72,27469.0,71.914,71.9414,71.7316,71.7772,27469.0
2021-11-10 15:40:00,78.71,78.76,78.62,78.62,39382.0,71.7681,71.8137,71.686,71.686,39382.0
2021-11-10 15:45:00,78.63,78.72,78.6,78.62,52038.0,71.6952,71.7772,71.6678,71.686,52038.0
2021-11-10 15:50:00,78.61,78.74,78.58,78.7,66268.0,71.6769,71.7955,71.6496,71.759,66268.0
2021-11-10 15:55:00,78.7,78.7,78.52,78.56,182507.0,71.759,71.759,71.5949,71.6313,182507.0
2021-11-11 09:30:00,78.4,78.9,78.32,78.9,19712.0,71.4855,71.9414,71.4125,71.9414,19712.0
2021-11-11 09:35:00,78.86,79.06,78.75,78.95,9666.0,71.9049,72.0872,71.8046,71.9869,9666.0
2021-11-11 09:40:00,78.93,78.96,78.84,78.96,11421.0,71.9687,71.9961,71.8866,71.9961,11421.0
2021-11-11 09:45:00,78.93,78.93,78.65,78.87,14204.0,71.9687,71.9687,71.7134,71.914,14204.0
2021-11-11 09:50:00,78.91,79.13,78.9,79.02,12096.0,71.9505,72.1511,71.9414,72.0508,12096.0
2021-11-11 09:55:00,78.98,79.03,78.73,78.75,13904.0,72.0143,72.0599,71.7863,71.8046,13904.0
2021-11-11 10:00:00,78.75,78.93,78.73,78.8,9223.0,71.8046,71.9687,71.7863,71.8502,9223.0
2021-11-11 10:05:00,78.81,78.95,78.61,78.62,4756.0,71.8593,71.9869,71.6769,71.686,4756.0
2021-11-11 10:10:00,78.61,78.61,78.4,78.4,7773.0,71.6769,71.6769,71.4855,71.4855,7773.0
2021-11-11 10:15:00,78.39,78.43,78.17,78.36,14747.0,71.4763,71.5128,71.2757,71.449,14747.0
2021-11-11 10:20:00,78.35,78.35,78.11,78.14,6644.0,71.4399,71.4399,71.221,71.2484,6644.0
2021-11-11 10:25:00,78.17,78.18,78.03,78.09,12583.0,71.2757,71.2849,71.1481,71.2028,12583.0
2021-11-11 10:30:00,78.09,78.18,78.07,78.15,8269.0,71.2028,71.2849,71.1846,71.2575,8269.0
2021-11-11 10:35:00,78.16,78.36,78.15,78.27,10395.0,71.2666,71.449,71.2575,71.3669,10395.0
2021-11-11 10:40:00,78.3,78.39,78.23,78.35,12394.0,71.3943,71.4763,71.3304,71.4399,12394.0
2021-11-11 10:45:00,78.39,78.4,78.03,78.17,13190.0,71.4763,71.4855,71.1481,71.2757,13190.0
2021-11-11 10:50:00,78.21,78.28,78.11,78.22,6843.0,71.3122,71.376,71.221,71.3213,6843.0
2021-11-11 10:55:00,78.24,78.27,78.1,78.1,13925.0,71.3396,71.3669,71.2119,71.2119,13925.0
2021-11-11 11:00:00,78.13,78.16,78.05,78.14,8547.0,71.2393,71.2666,71.1663,71.2484,8547.0
2021-11-11 11:05:00,78.13,78.14,78.02,78.1,8455.0,71.2393,71.2484,71.139,71.2119,8455.0
2021-11-11 11:10:00,78.12,78.26,78.11,78.18,10539.0,71.2301,71.3578,71.221,71.2849,10539.0
2021-11-11 11:15:00,78.24,78.24,78.06,78.06,7264.0,71.3396,71.3396,71.1754,71.1754,7264.0
2021-11-11 11:20:00,78.08,78.08,77.94,78.0,23063.0,71.1937,71.1937,71.066,71.1207,23063.0
2021-11-11 11:25:00,78.0,78.02,77.85,77.87,12385.0,71.1207,71.139,70.984,71.0022,12385.0
2021-11-11 11:30:00,77.87,78.01,77.81,77.97,12052.0,71.0022,71.1298,70.9475,71.0934,12052.0
2021-11-11 11:35:00,77.99,78.03,77.93,77.98,23946.0,71.1116,71.1481,71.0569,71.1025,23946.0
2021-11-11 11:40:00,78.02,78.02,77.82,77.87,33435.0,71.139,71.139,70.9566,71.0022,33435.0
2021-11-11 11:45:00,77.87,77.89,77.79,77.82,13804.0,71.0022,71.0204,70.9292,70.9566,13804.0
2021-11-11 11:50:00,77.84,77.86,77.74,77.74,11105.0,70.9748,70.9931,70.8837,70.8837,11105.0
2021-11-11 11:55:00,77.75,77.78,77.67,77.78,8756.0,70.8928,70.9201,70.8198,70.9201,8756.0
2021-11-11 12:00:00,77.77,77.9,77.77,77.86,5330.0,70.911,71.0295,70.911,70.9931,5330.0
2021-11-11 12:05:00,77.88,77.92,77.84,77.92,5408.0,71.0113,71.0478,70.9748,71.0478,5408.0
2021-11-11 12:10:00,77.91,77.92,77.8,77.81,10472.0,71.0387,71.0478,70.9384,70.9475,10472.0
2021-11-11 12:15:00,77.81,77.84,77.73,77.82,13614.0,70.9475,70.9748,70.8745,70.9566,13614.0
2021-11-11 12:20:00,77.83,77.87,77.8,77.83,9649.0,70.9657,71.0022,70.9384,70.9657,9649.0
2021-11-11 12:25:00,77.82,77.86,77.79,77.82,9199.0,70.9566,70.9931,70.9292,70.9566,9199.0
2021-11-11 12:30:00,77.82,77.92,77.82,77.88,7645.0,70.9566,71.0478,70.9566,71.0113,7645.0
2021-11-11 12:35:00,77.89,77.93,77.85,77.85,7052.0,71.0204,71.0569,70.984,70.984,7052.0
2021-11-11 12:40:00,77.85,77.87,77.83,77.84,6167.0,70.984,71.0022,70.9657,70.9748,6167.0
2021-11-11 12:45:00,77.82,77.85,77.77,77.77,8384.0,70.9566,70.984,70.911,70.911,8384.0
2021-11-11 12:50:00,77.77,77.79,77.73,77.75,9605.0,70.911,70.9292,70.8745,70.8928,9605.0
2021-11-11 12:55:00,77.75,77.76,77.63,77.65,8579.0,70.8928,70.9019,70.7834,70.8016,8579.0
2021-11-11 13:00:00,77.65,77.7,77.54,77.54,12519.0,70.8016,70.8472,70.7013,70.7013,12519.0
2021-11-11 13:05:00,77.54,77.54,77.28,77.28,25572.0,70.7013,70.7013,70.4642,70.4642,25572.0
2021-11-11 13:10:00,77.29,77.4,77.17,77.39,26106.0,70.4733,70.5736,70.3639,70.5645,26106.0
2021-11-11 13:15:00,77.38,77.43,77.34,77.34,13727.0,70.5554,70.601,70.5189,70.5189,13727.0
2021-11-11 13:20:00,77.37,77.37,77.32,77.36,9883.0,70.5463,70.5463,70.5007,70.5372,9883.0
2021-11-11 13:25:00,77.37,77.4,77.31,77.38,8911.0,70.5463,70.5736,70.4916,70.5554,8911.0
2021-11-11 13:30:00,77.37,77.38,77.22,77.24,11028.0,70.5463,70.5554,70.4095,70.4278,11028.0
2021-11-11 13:35:00,77.22,77.33,77.19,77.31,8736.0,70.4095,70.5098,70.3822,70.4916,8736.0
2021-11-11 13:40:00,77.32,77.35,77.28,77.33,12869.0,70.5007,70.5281,70.4642,70.5098,12869.0
2021-11-11 13:45:00,77.34,77.35,77.23,77.23,10107.0,70.5189,70.5281,70.4186,70.4186,10107.0
2021-11-11 13:50:00,77.23,77.34,77.19,77.33,17622.0,70.4186,70.5189,70.3822,70.5098,17622.0
2021-11-11 13:55:00,77.32,77.4,77.3,77.37,14418.0,70.5007,70.5736,70.4825,70.5463,14418.0
2021-11-11 14:00:00,77.35,77.49,77.26,77.46,18820.0,70.5281,70.6557,70.446,70.6284,18820.0
2021-11-11 14:05:00,77.5,77.59,77.45,77.58,16436.0,70.6648,70.7469,70.6192,70.7378,16436.0
2021-11-11 14:10:00,77.59,77.78,77.57,77.78,21778.0,70.7469,70.9201,70.7287,70.9201,21778.0
2021-11-11 14:15:00,77.77,77.96,77.76,77.93,28907.0,70.911,71.0843,70.9019,71.0569,28907.0
2021-11-11 14:20:00,77.93,78.1,77.92,78.08,16404.0,71.0569,71.2119,71.0478,71.1937,16404.0
2021-11-11 14:25:00,78.09,78.1,77.97,77.98,9839.0,71.2028,71.2119,71.0934,71.1025,9839.0
2021-11-11 14:30:00,77.96,78.13,77.95,78.09,11121.0,71.0843,71.2393,71.0751,71.2028,11121.0
2021-11-11 14:35:00,78.09,78.15,78.05,78.14,8936.0,71.2028,71.2575,71.1663,71.2484,8936.0
2021-11-11 14:40:00,78.16,78.21,78.07,78.07,9616.0,71.2666,71.3122,71.1846,71.1846,9616.0
2021-11-11 14:45:00,78.08,78.09,78.01,78.09,10086.0,71.1937,71.2028,71.1298,71.2028,10086.0
2021-11-11 14:50:00,78.11,78.11,77.98,77.99,8290.0,71.221,71.221,71.1025,71.1116,8290.0
2021-11-11 14:55:00,77.96,78.05,77.96,78.05,13019.0,71.0843,71.1663,71.0843,71.1663,13019.0
2021-11-11 15:00:00,78.05,78.1,78.03,78.07,14852.0,71.1663,71.2119,71.1481,71.1846,14852.0
2021-11-11 15:05:00,78.06,78.13,78.0,78.0,11278.0,71.1754,71.2393,71.1207,71.1207,11278.0
2021-11-11 15:10:00,77.99,77.99,77.89,77.95,10456.0,71.1116,71.1116,71.0204,71.0751,10456.0
2021-11-11 15:15:00,77.96,78.02,77.96,77.99,9608.0,71.0843,71.139,71.0843,71.1116,9608.0
2021-11-11 15:20:00,77.99,78.08,77.94,78.08,18152.0,71.1116,71.1937,71.066,71.1937,18152.0
2021-11-11 15:25:00,78.08,78.1,78.02,78.02,20825.0,71.1937,71.2119,71.139,71.139,20825.0
2021-11-11 15:30:00,78.02,78.02,77.82,77.83,15476.0,71.139,71.139,70.9566,70.9657,15476.0
2021-11-11 15:35:00,77.84,77.87,77.76,77.79,17162.0,70.9748,71.0022,70.9019,70.9292,17162.0
2021-11-11 15:40:00,77.79,77.91,77.78,77.8,17594.0,70.9292,71.0387,70.9201,70.9384,17594.0
2021-11-11 15:45:00,77.8,77.86,77.75,77.86,31811.0,70.9384,70.9931,70.8928,70.9931,31811.0
2021-11-11 15:50:00,77.85,77.85,77.67,77.73,48550.0,70.984,70.984,70.8198,70.8745,48550.0
2021-11-11 15:55:00,77.73,77.73,77.51,77.57,166643.0,70.8745,70.8745,70.6739,70.7287,166643.0
2021-11-12 09:30:00,77.64,77.99,77.31,77.92,32151.0,70.7925,71.1116,70.4916,71.0478,32151.0
2021-11-12 09:35:00,77.91,77.93,77.71,77.78,8512.0,71.0387,71.0569,70.8563,70.9201,8512.0
2021-11-12 09:40:00,77.79,77.91,77.75,77.84,10129.0,70.9292,71.0387,70.8928,70.9748,10129.0
2021-11-12 09:45:00,77.86,77.94,77.74,77.87,13898.0,70.9931,71.066,70.8837,71.0022,13898.0
2021-11-12 09:50:00,77.84,78.0,77.34,77.41,27069.0,70.9748,71.1207,70.5189,70.5828,27069.0
2021-11-12 09:55:00,77.42,77.6,77.36,77.45,15764.0,70.5919,70.756,70.5372,70.6192,15764.0
2021-11-12 10:00:00,77.48,77.5,77.34,77.5,16906.0,70.6466,70.6648,70.5189,70.6648,16906.0
2021-11-12 10:05:00,77.46,77.75,77.41,77.72,12399.0,70.6284,70.8928,70.5828,70.8654,12399.0
2021-11-12 10:10:00,77.72,77.83,77.6,77.68,7685.0,70.8654,70.9657,70.756,70.829,7685.0
2021-11-12 10:15:00,77.67,77.68,77.45,77.59,6429.0,70.8198,70.829,70.6192,70.7469,6429.0
2021-11-12 10:20:00,77.57,77.58,77.38,77.41,9525.0,70.7287,70.7378,70.5554,70.5828,9525.0
2021-11-12 10:25:00,77.39,77.45,77.16,77.16,12524.0,70.5645,70.6192,70.3548,70.3548,12524.0
2021-11-12 10:30:00,77.17,77.22,77.02,77.02,16002.0,70.3639,70.4095,70.2272,70.2272,16002.0
2021-11-12 10:35:00,77.03,77.2,77.0,77.19,18498.0,70.2363,70.3913,70.2089,70.3822,18498.0
2021-11-12 10:40:00,77.18,77.22,77.06,77.06,19442.0,70.373,70.4095,70.2636,70.2636,19442.0
2021-11-12 10:45:00,77.06,77.07,76.9,76.99,13837.0,70.2636,70.2728,70.1177,70.1998,13837.0
2021-11-12 10:50:00,76.99,77.01,76.87,76.94,18166.0,70.1998,70.218,70.0904,70.1542,18166.0
2021-11-12 10:55:00,76.95,77.07,76.92,77.07,8557.0,70.1633,70.2728,70.136,70.2728,8557.0
2021-11-12 11:00:00,77.07,77.32,77.04,77.32,16576.0,70.2728,70.5007,70.2454,70.5007,16576.0
2021-11-12 11:05:00,77.3,77.3,77.12,77.2,11508.0,70.4825,70.4825,70.3183,70.3913,11508.0
2021-11-12 11:10:00,77.24,77.27,77.14,77.21,9438.0,70.4278,70.4551,70.3366,70.4004,9438.0
2021-11-12 11:15:00,77.26,77.39,77.26,77.39,8806.0,70.446,70.5645,70.446,70.5645,8806.0
2021-11-12 11:20:00,77.37,77.42,77.35,77.37,8576.0,70.5463,70.5919,70.5281,70.5463,8576.0
2021-11-12 11:25:00,77.35,77.38,77.18,77.18,6601.0,70.5281,70.5554,70.373,70.373,6601.0
2021-11-12 11:30:00,77.17,77.36,77.17,77.36,9289.0,70.3639,70.5372,70.3639,70.5372,9289.0
2021-11-12 11:35:00,77.37,77.42,77.2,77.24,8929.0,70.5463,70.5919,70.3913,70.4278,8929.0
2021-11-12 11:40:00,77.25,77.28,77.23,77.27,6856.0,70.4369,70.4642,70.4186,70.4551,6856.0
2021-11-12 11:45:00,77.28,77.34,77.28,77.29,6972.0,70.4642,70.5189,70.4642,70.4733,6972.0
2021-11-12 11:50:00,77.28,77.28,77.21,77.26,7290.0,70.4642,70.4642,70.4004,70.446,7290.0
2021-11-12 11:55:00,77.26,77.26,77.1,77.14,11418.0,70.446,70.446,70.3001,70.3366,11418.0
2021-11-12 12:00:00,77.15,77.19,77.06,77.06,9033.0,70.3457,70.3822,70.2636,70.2636,9033.0
2021-11-12 12:05:00,77.05,77.09,77.02,77.03,5451.0,70.2545,70.291,70.2272,70.2363,5451.0
2021-11-12 12:10:00,77.03,77.1,77.01,77.01,11109.0,70.2363,70.3001,70.218,70.218,11109.0
2021-11-12 12:15:00,77.02,77.07,76.98,77.02,10902.0,70.2272,70.2728,70.1907,70.2272,10902.0
2021-11-12 12:20:00,77.02,77.04,76.94,77.02,15139.0,70.2272,70.2454,70.1542,70.2272,15139.0
2021-11-12 12:25:00,77.04,77.09,77.01,77.09,11565.0,70.2454,70.291,70.218,70.291,11565.0
2021-11-12 12:30:00,77.11,77.11,76.94,76.94,10797.0,70.3092,70.3092,70.1542,70.1542,10797.0
2021-11-12 12:35:00,76.93,76.97,76.91,76.95,6746.0,70.1451,70.1816,70.1269,70.1633,6746.0
2021-11-12 12:40:00,76.95,76.96,76.9,76.95,6487.0,70.1633,70.1725,70.1177,70.1633,6487.0
2021-11-12 12:45:00,76.97,77.0,76.93,76.96,4050.0,70.1816,70.2089,70.1451,70.1725,4050.0
2021-11-12 12:50:00,76.96,76.96,76.89,76.92,8095.0,70.1725,70.1725,70.1086,70.136,8095.0
2021-11-12 12:55:00,76.93,76.99,76.93,76.99,11028.0,70.1451,70.1998,70.1451,70.1998,11028.0
2021-11-12 13:00:00,76.99,77.04,76.93,77.04,9312.0,70.1998,70.2454,70.1451,70.2454,9312.0
2021-11-12 13:05:00,77.05,77.06,77.03,77.03,5931.0,70.2545,70.2636,70.2363,70.2363,5931.0
2021-11-12 13:10:00,77.04,77.07,77.02,77.03,4153.0,70.2454,70.2728,70.2272,70.2363,4153.0
2021-11-12 13:15:00,77.03,77.03,76.97,77.02,5841.0,70.2363,70.2363,70.1816,70.2272,5841.0
2021-11-12 13:20:00,77.02,77.08,76.99,77.04,6283.0,70.2272,70.2819,70.1998,70.2454,6283.0
2021-11-12 13:25:00,77.03,77.05,76.97,76.99,5273.0,70.2363,70.2545,70.1816,70.1998,5273.0
2021-11-12 13:30:00,76.98,77.05,76.96,77.04,6758.0,70.1907,70.2545,70.1725,70.2454,6758.0
2021-11-12 13:35:00,77.05,77.05,76.84,76.84,7642.0,70.2545,70.2545,70.063,70.063,7642.0
2021-11-12 13:40:00,76.84,76.85,76.76,76.8,13481.0,70.063,70.0722,69.9901,70.0266,13481.0
2021-11-12 13:45:00,76.81,76.82,76.78,76.8,5473.0,70.0357,70.0448,70.0083,70.0266,5473.0
2021-11-12 13:50:00,76.78,76.92,76.76,76.92,11370.0,70.0083,70.136,69.9901,70.136,11370.0
2021-11-12 13:55:00,76.92,77.03,76.89,77.02,14161.0,70.136,70.2363,70.1086,70.2272,14161.0
2021-11-12 14:00:00,77.03,77.03,76.9,76.93,8910.0,70.2363,70.2363,70.1177,70.1451,8910.0
2021-11-12 14:05:00,76.93,76.93,76.75,76.77,13203.0,70.1451,70.1451,69.981,69.9992,13203.0
2021-11-12 14:10:00,76.78,76.81,76.75,76.75,9873.0,70.0083,70.0357,69.981,69.981,9873.0
2021-11-12 14:15:00,76.75,76.76,76.67,76.68,10302.0,69.981,69.9901,69.908,69.9171,10302.0
2021-11-12 14:20:00,76.69,76.69,76.62,76.67,8455.0,69.9263,69.9263,69.8624,69.908,8455.0
2021-11-12 14:25:00,76.66,76.69,76.54,76.54,8831.0,69.8989,69.9263,69.7895,69.7895,8831.0
2021-11-12 14:30:00,76.54,76.58,76.5,76.58,13406.0,69.7895,69.826,69.753,69.826,13406.0
2021-11-12 14:35:00,76.58,76.6,76.53,76.56,14051.0,69.826,69.8442,69.7804,69.8077,14051.0
2021-11-12 14:40:00,76.56,76.57,76.43,76.44,10028.0,69.8077,69.8168,69.6892,69.6983,10028.0
2021-11-12 14:45:00,76.45,76.5,76.45,76.49,8399.0,69.7074,69.753,69.7074,69.7439,8399.0
2021-11-12 14:50:00,76.5,76.51,76.44,76.45,14336.0,69.753,69.7621,69.6983,69.7074,14336.0
2021-11-12 14:55:00,76.45,76.57,76.45,76.45,12239.0,69.7074,69.8168,69.7074,69.7074,12239.0
2021-11-12 15:00:00,76.46,76.56,76.42,76.55,24310.0,69.7166,69.8077,69.6801,69.7986,24310.0
2021-11-12 15:05:00,76.55,76.57,76.53,76.55,11157.0,69.7986,69.8168,69.7804,69.7986,11157.0
2021-11-12 15:10:00,76.54,76.54,76.37,76.37,7618.0,69.7895,69.7895,69.6345,69.6345,7618.0
2021-11-12 15:15:00,76.39,76.5,76.37,76.5,14031.0,69.6527,69.753,69.6345,69.753,14031.0
2021-11-12 15:20:00,76.5,76.51,76.44,76.45,12836.0,69.753,69.7621,69.6983,69.7074,12836.0
2021-11-12 15:25:00,76.44,76.49,76.4,76.49,15087.0,69.6983,69.7439,69.6618,69.7439,15087.0
2021-11-12 15:30:00,76.49,76.52,76.44,76.49,30323.0,69.7439,69.7713,69.6983,69.7439,30323.0
2021-11-12 15:35:00,76.5,76.67,76.49,76.67,24267.0,69.753,69.908,69.7439,69.908,24267.0
2021-11-12 15:40:00,76.67,76.67,76.51,76.61,24217.0,69.908,69.908,69.7621,69.8533,24217.0
2021-11-12 15:45:00,76.6,76.61,76.53,76.54,39031.0,69.8442,69.8533,69.7804,69.7895,39031.0
2021-11-12 15:50:00,76.52,76.54,76.25,76.26,89724.0,69.7713,69.7895,69.5251,69.5342,89724.0
2021-11-12 15:55:00,76.26,76.3,76.19,76.21,218159.0,69.5342,69.5707,69.4704,69.4886,218159.0
2021-11-15 09:30:00,76.6,76.6,76.01,76.36,40512.0,69.8442,69.8442,69.3062,69.6254,40512.0
2021-11-15 09:35:00,76.42,76.7,76.42,76.64,9494.0,69.6801,69.9354,69.6801,69.8807,9494.0
2021-11-15 09:40:00,76.61,76.64,76.3,76.44,12641.0,69.8533,69.8807,69.5707,69.6983,12641.0
2021-11-15 09:45:00,76.5,76.65,76.34,76.64,6138.0,69.753,69.8898,69.6071,69.8807,6138.0
2021-11-15 09:50:00,76.64,76.85,76.64,76.85,8792.0,69.8807,70.0722,69.8807,70.0722,8792.0
2021-11-15 09:55:00,76.86,77.0,76.81,76.88,7100.0,70.0813,70.2089,70.0357,70.0995,7100.0
2021-11-15 10:00:00,76.88,77.04,76.83,76.95,39924.0,70.0995,70.2454,70.0539,70.1633,39924.0
2021-11-15 10:05:00,76.93,77.18,76.93,77.06,11094.0,70.1451,70.373,70.1451,70.2636,11094.0
2021-11-15 10:10:00,77.04,77.15,77.03,77.13,12380.0,70.2454,70.3457,70.2363,70.3275,12380.0
2021-11-15 10:15:00,77.09,77.11,76.95,76.96,11780.0,70.291,70.3092,70.1633,70.1725,11780.0
2021-11-15 10:20:00,76.94,77.13,76.94,77.08,10413.0,70.1542,70.3275,70.1542,70.2819,10413.0
2021-11-15 10:25:00,77.07,77.2,77.06,77.2,8677.0,70.2728,70.3913,70.2636,70.3913,8677.0
2021-11-15 10:30:00,77.2,77.2,77.06,77.08,43244.0,70.3913,70.3913,70.2636,70.2819,43244.0
2021-11-15 10:35:00,77.09,77.16,77.06,77.16,17192.0,70.291,70.3548,70.2636,70.3548,17192.0
2021-11-15 10:40:00,77.16,77.22,77.15,77.2,17437.0,70.3548,70.4095,70.3457,70.3913,17437.0
2021-11-15 10:45:00,77.2,77.22,77.14,77.2,10681.0,70.3913,70.4095,70.3366,70.3913,10681.0
2021-11-15 10:50:00,77.2,77.23,77.17,77.21,10431.0,70.3913,70.4186,70.3639,70.4004,10431.0
2021-11-15 10:55:00,77.19,77.19,76.95,76.95,6962.0,70.3822,70.3822,70.1633,70.1633,6962.0
2021-11-15 11:00:00,76.92,76.95,76.86,76.9,14450.0,70.136,70.1633,70.0813,70.1177,14450.0
2021-11-15 11:05:00,76.9,76.9,76.79,76.88,5505.0,70.1177,70.1177,70.0174,70.0995,5505.0
2021-11-15 11:10:00,76.86,76.89,76.79,76.8,6453.0,70.0813,70.1086,70.0174,70.0266,6453.0
2021-11-15 11:15:00,76.78,76.88,76.76,76.81,12270.0,70.0083,70.0995,69.9901,70.0357,12270.0
2021-11-15 11:20:00,76.84,76.87,76.79,76.81,12685.0,70.063,70.0904,70.0174,70.0357,12685.0
2021-11-15 11:25:00,76.81,76.82,76.65,76.67,11238.0,70.0357,70.0448,69.8898,69.908,11238.0
2021-11-15 11:30:00,76.69,76.69,76.57,76.61,14093.0,69.9263,69.9263,69.8168,69.8533,14093.0
2021-11-15 11:35:00,76.6,76.78,76.59,76.78,14213.0,69.8442,70.0083,69.8351,70.0083,14213.0
2021-11-15 11:40:00,76.79,76.87,76.72,76.77,41381.0,70.0174,70.0904,69.9536,69.9992,41381.0
2021-11-15 11:45:00,76.77,76.86,76.73,76.86,15240.0,69.9992,70.0813,69.9627,70.0813,15240.0
2021-11-15 11:50:00,76.85,76.98,76.84,76.94,10238.0,70.0722,70.1907,70.063,70.1542,10238.0
2021-11-15 11:55:00,76.93,76.93,76.82,76.86,8969.0,70.1451,70.1451,70.0448,70.0813,8969.0
2021-11-15 12:00:00,76.88,76.88,76.64,76.66,8186.0,70.0995,70.0995,69.8807,69.8989,8186.0
2021-11-15 12:05:00,76.67,76.67,76.5,76.58,11266.0,69.908,69.908,69.753,69.826,11266.0
2021-11-15 12:10:00,76.56,76.57,76.46,76.46,5466.0,69.8077,69.8168,69.7166,69.7166,5466.0
2021-11-15 12:15:00,76.49,76.49,76.39,76.39,4169.0,69.7439,69.7439,69.6527,69.6527,4169.0
2021-11-15 12:20:00,76.38,76.46,76.38,76.43,4572.0,69.6436,69.7166,69.6436,69.6892,4572.0
2021-11-15 12:25:00,76.43,76.47,76.37,76.39,5733.0,69.6892,69.7257,69.6345,69.6527,5733.0
2021-11-15 12:30:00,76.37,76.43,76.35,76.35,8973.0,69.6345,69.6892,69.6163,69.6163,8973.0
2021-11-15 12:35:00,76.34,76.49,76.34,76.49,14741.0,69.6071,69.7439,69.6071,69.7439,14741.0
2021-11-15 12:40:00,76.46,76.64,76.45,76.64,7726.0,69.7166,69.8807,69.7074,69.8807,7726.0
2021-11-15 12:45:00,76.65,76.81,76.65,76.78,9581.0,69.8898,70.0357,69.8898,70.0083,9581.0
2021-11-15 12:50:00,76.78,76.92,76.76,76.9,10171.0,70.0083,70.136,69.9901,70.1177,10171.0
2021-11-15 12:55:00,76.91,76.98,76.9,76.98,7377.0,70.1269,70.1907,70.1177,70.1907,7377.0
2021-11-15 13:00:00,76.99,76.99,76.85,76.95,33241.0,70.1998,70.1998,70.0722,70.1633,33241.0
2021-11-15 13:05:00,76.95,77.01,76.93,77.01,6871.0,70.1633,70.218,70.1451,70.218,6871.0
2021-11-15 13:10:00,77.01,77.06,77.0,77.05,10843.0,70.218,70.2636,70.2089,70.2545,10843.0
2021-11-15 13:15:00,77.07,77.12,77.02,77.08,11548.0,70.2728,70.3183,70.2272,70.2819,11548.0
2021-11-15 13:20:00,77.08,77.13,77.05,77.1,10445.0,70.2819,70.3275,70.2545,70.3001,10445.0
2021-11-15 13:25:00,77.1,77.11,77.06,77.09,8775.0,70.3001,70.3092,70.2636,70.291,8775.0
2021-11-15 13:30:00,77.1,77.12,77.09,77.11,10267.0,70.3001,70.3183,70.291,70.3092,10267.0
2021-11-15 13:35:00,77.1,77.24,77.09,77.23,8482.0,70.3001,70.4278,70.291,70.4186,8482.0
2021-11-15 13:40:00,77.24,77.27,77.22,77.25,6593.0,70.4278,70.4551,70.4095,70.4369,6593.0
2021-11-15 13:45:00,77.26,77.26,77.21,77.26,5626.0,70.446,70.446,70.4004,70.446,5626.0
2021-11-15 13:50:00,77.26,77.3,77.26,77.29,5654.0,70.446,70.4825,70.446,70.4733,5654.0
2021-11-15 13:55:00,77.28,77.29,77.15,77.16,17717.0,70.4642,70.4733,70.3457,70.3548,17717.0
2021-11-15 14:00:00,77.14,77.16,77.11,77.14,7387.0,70.3366,70.3548,70.3092,70.3366,7387.0
2021-11-15 14:05:00,77.12,77.2,77.12,77.17,11922.0,70.3183,70.3913,70.3183,70.3639,11922.0
2021-11-15 14:10:00,77.17,77.2,77.0,77.0,7045.0,70.3639,70.3913,70.2089,70.2089,7045.0
2021-11-15 14:15:00,76.98,77.0,76.88,76.89,11124.0,70.1907,70.2089,70.0995,70.1086,11124.0
2021-11-15 14:20:00,76.91,76.91,76.88,76.9,6235.0,70.1269,70.1269,70.0995,70.1177,6235.0
2021-11-15 14:25:00,76.9,76.92,76.88,76.89,10678.0,70.1177,70.136,70.0995,70.1086,10678.0
2021-11-15 14:30:00,76.88,76.97,76.87,76.95,15115.0,70.0995,70.1816,70.0904,70.1633,15115.0
2021-11-15 14:35:00,76.94,76.94,76.76,76.76,7300.0,70.1542,70.1542,69.9901,69.9901,7300.0
2021-11-15 14:40:00,76.8,76.8,76.57,76.67,8085.0,70.0266,70.0266,69.8168,69.908,8085.0
2021-11-15 14:45:00,76.66,76.69,76.57,76.57,8113.0,69.8989,69.9263,69.8168,69.8168,8113.0
2021-11-15 14:50:00,76.59,76.63,76.53,76.54,9681.0,69.8351,69.8716,69.7804,69.7895,9681.0
2021-11-15 14:55:00,76.53,76.61,76.53,76.56,6272.0,69.7804,69.8533,69.7804,69.8077,6272.0
2021-11-15 15:00:00,76.54,76.57,76.45,76.47,12519.0,69.7895,69.8168,69.7074,69.7257,12519.0
2021-11-15 15:05:00,76.47,76.52,76.46,76.49,8781.0,69.7257,69.7713,69.7166,69.7439,8781.0
2021-11-15 15:10:00,76.47,76.48,76.39,76.46,12586.0,69.7257,69.7348,69.6527,69.7166,12586.0
2021-11-15 15:15:00,76.47,76.54,76.46,76.54,11431.0,69.7257,69.7895,69.7166,69.7895,11431.0
2021-11-15 15:20:00,76.54,76.58,76.53,76.57,15165.0,69.7895,69.826,69.7804,69.8168,15165.0
2021-11-15 15:25:00,76.56,76.57,76.52,76.53,12187.0,69.8077,69.8168,69.7713,69.7804,12187.0
2021-11-15 15:30:00,76.53,76.53,76.43,76.51,22801.0,69.7804,69.7804,69.6892,69.7621,22801.0
2021-11-15 15:35:00,76.51,76.59,76.43,76.43,22137.0,69.7621,69.8351,69.6892,69.6892,22137.0
2021-11-15 15:40:00,76.44,76.51,76.43,76.48,17102.0,69.6983,69.7621,69.6892,69.7348,17102.0
2021-11-15 15:45:00,76.49,76.51,76.38,76.4,20486.0,69.7439,69.7621,69.6436,69.6618,20486.0
2021-11-15 15:50:00,76.4,76.4,76.24,76.25,41852.0,69.6618,69.6618,69.516,69.5251,41852.0
2021-11-15 15:55:00,76.25,76.44,76.24,76.44,100729.0,69.5251,69.6983,69.516,69.6983,100729.0
2021-11-16 09:30:00,76.47,76.47,76.16,76.19,19408.0,69.7257,69.7257,69.443,69.4704,19408.0
2021-11-16 09:35:00,76.24,76.41,76.06,76.06,6464.0,69.516,69.671,69.3518,69.3518,6464.0
2021-11-16 09:40:00,76.05,76.23,75.98,76.23,16541.0,69.3427,69.5068,69.2789,69.5068,16541.0
2021-11-16 09:45:00,76.26,76.33,76.12,76.2,12802.0,69.5342,69.598,69.4065,69.4795,12802.0
2021-11-16 09:50:00,76.23,76.3,76.07,76.11,29595.0,69.5068,69.5707,69.3609,69.3974,29595.0
2021-11-16 09:55:00,76.21,76.25,76.08,76.12,5600.0,69.4886,69.5251,69.3701,69.4065,5600.0
2021-11-16 10:00:00,76.14,76.31,75.96,76.16,34056.0,69.4248,69.5798,69.2606,69.443,34056.0
2021-11-16 10:05:00,76.14,76.14,76.01,76.02,14497.0,69.4248,69.4248,69.3062,69.3154,14497.0
2021-11-16 10:10:00,76.01,76.01,75.73,75.78,23243.0,69.3062,69.3062,69.0509,69.0965,23243.0
2021-11-16 10:15:00,75.77,75.93,75.75,75.92,15055.0,69.0874,69.2333,69.0692,69.2242,15055.0
2021-11-16 10:20:00,75.95,75.98,75.78,75.78,11301.0,69.2515,69.2789,69.0965,69.0965,11301.0
2021-11-16 10:25:00,75.81,75.82,75.72,75.75,15080.0,69.1239,69.133,69.0418,69.0692,15080.0
2021-11-16 10:30:00,75.76,75.94,75.74,75.74,8980.0,69.0783,69.2424,69.0601,69.0601,8980.0
2021-11-16 10:35:00,75.74,75.84,75.74,75.8,10678.0,69.0601,69.1512,69.0601,69.1148,10678.0
2021-11-16 10:40:00,75.76,75.81,75.67,75.71,13290.0,69.0783,69.1239,68.9962,69.0327,13290.0
2021-11-16 10:45:00,75.74,75.74,75.62,75.64,9425.0,69.0601,69.0601,68.9506,68.9689,9425.0
2021-11-16 10:50:00,75.62,75.62,75.51,75.55,5240.0,68.9506,68.9506,68.8503,68.8868,5240.0
2021-11-16 10:55:00,75.55,75.55,75.32,75.35,12919.0,68.8868,68.8868,68.6771,68.7044,12919.0
2021-11-16 11:00:00,75.36,75.58,75.34,75.58,68986.0,68.7136,68.9142,68.6953,68.9142,68986.0
2021-11-16 11:05:00,75.57,75.59,75.33,75.4,21472.0,68.905,68.9233,68.6862,68.75,21472.0
2021-11-16 11:10:00,75.41,75.52,75.4,75.51,7881.0,68.7592,68.8595,68.75,68.8503,7881.0
2021-11-16 11:15:00,75.48,75.65,75.48,75.61,8451.0,68.823,68.978,68.823,68.9415,8451.0
2021-11-16 11:20:00,75.64,75.68,75.57,75.6,6393.0,68.9689,69.0053,68.905,68.9324,6393.0
2021-11-16 11:25:00,75.63,75.75,75.61,75.72,3740.0,68.9598,69.0692,68.9415,69.0418,3740.0
2021-11-16 11:30:00,75.72,75.77,75.65,75.73,6684.0,69.0418,69.0874,68.978,69.0509,6684.0
2021-11-16 11:35:00,75.74,75.89,75.74,75.87,6628.0,69.0601,69.1968,69.0601,69.1786,6628.0
2021-11-16 11:40:00,75.87,75.98,75.86,75.87,10486.0,69.1786,69.2789,69.1695,69.1786,10486.0
2021-11-16 11:45:00,75.86,75.92,75.85,75.91,4629.0,69.1695,69.2242,69.1603,69.2151,4629.0
2021-11-16 11:50:00,75.92,75.95,75.87,75.95,5600.0,69.2242,69.2515,69.1786,69.2515,5600.0
2021-11-16 11:55:00,75.93,76.15,75.93,76.11,9504.0,69.2333,69.4339,69.2333,69.3974,9504.0
2021-11-16 12:00:00,76.1,76.28,76.1,76.22,10897.0,69.3883,69.5524,69.3883,69.4977,10897.0
2021-11-16 12:05:00,76.22,76.22,76.09,76.1,5268.0,69.4977,69.4977,69.3792,69.3883,5268.0
2021-11-16 12:10:00,76.14,76.17,76.1,76.15,6779.0,69.4248,69.4521,69.3883,69.4339,6779.0
2021-11-16 12:15:00,76.18,76.23,76.14,76.2,4948.0,69.4612,69.5068,69.4248,69.4795,4948.0
2021-11-16 12:20:00,76.23,76.27,76.2,76.27,7112.0,69.5068,69.5433,69.4795,69.5433,7112.0
2021-11-16 12:25:00,76.3,76.34,76.26,76.33,8291.0,69.5707,69.6071,69.5342,69.598,8291.0
2021-11-16 12:30:00,76.33,76.36,76.24,76.24,9209.0,69.598,69.6254,69.516,69.516,9209.0
2021-11-16 12:35:00,76.22,76.33,76.19,76.21,5825.0,69.4977,69.598,69.4704,69.4886,5825.0
2021-11-16 12:40:00,76.23,76.28,76.21,76.27,6464.0,69.5068,69.5524,69.4886,69.5433,6464.0
2021-11-16 12:45:00,76.29,76.29,76.24,76.24,5610.0,69.5615,69.5615,69.516,69.516,5610.0
2021-11-16 12:50:00,76.24,76.27,76.21,76.25,5148.0,69.516,69.5433,69.4886,69.5251,5148.0
2021-11-16 12:55:00,76.27,76.27,76.18,76.25,5260.0,69.5433,69.5433,69.4612,69.5251,5260.0
2021-11-16 13:00:00,76.24,76.32,76.22,76.32,2755.0,69.516,69.5889,69.4977,69.5889,2755.0
2021-11-16 13:05:00,76.33,76.34,76.27,76.31,5798.0,69.598,69.6071,69.5433,69.5798,5798.0
2021-11-16 13:10:00,76.33,76.4,76.32,76.38,7784.0,69.598,69.6618,69.5889,69.6436,7784.0
2021-11-16 13:15:00,76.41,76.41,76.37,76.39,6353.0,69.671,69.671,69.6345,69.6527,6353.0
2021-11-16 13:20:00,76.38,76.45,76.37,76.43,4769.0,69.6436,69.7074,69.6345,69.6892,4769.0
2021-11-16 13:25:00,76.42,76.45,76.29,76.34,20067.0,69.6801,69.7074,69.5615,69.6071,20067.0
2021-11-16 13:30:00,76.32,76.39,76.18,76.19,10352.0,69.5889,69.6527,69.4612,69.4704,10352.0
2021-11-16 13:35:00,76.18,76.19,76.12,76.13,9957.0,69.4612,69.4704,69.4065,69.4157,9957.0
2021-11-16 13:40:00,76.13,76.17,76.12,76.17,7339.0,69.4157,69.4521,69.4065,69.4521,7339.0
2021-11-16 13:45:00,76.17,76.18,75.99,76.12,40825.0,69.4521,69.4612,69.288,69.4065,40825.0
2021-11-16 13:50:00,76.15,76.25,76.13,76.25,15176.0,69.4339,69.5251,69.4157,69.5251,15176.0
2021-11-16 13:55:00,76.25,76.27,76.14,76.19,12481.0,69.5251,69.5433,69.4248,69.4704,12481.0
2021-11-16 14:00:00,76.17,76.25,76.13,76.14,5986.0,69.4521,69.5251,69.4157,69.4248,5986.0
2021-11-16 14:05:00,76.14,76.14,76.06,76.09,8613.0,69.4248,69.4248,69.3518,69.3792,8613.0
2021-11-16 14:10:00,76.09,76.12,76.04,76.09,15835.0,69.3792,69.4065,69.3336,69.3792,15835.0
2021-11-16 14:15:00,76.09,76.1,76.02,76.06,9933.0,69.3792,69.3883,69.3154,69.3518,9933.0
2021-11-16 14:20:00,76.07,76.13,76.03,76.06,6686.0,69.3609,69.4157,69.3245,69.3518,6686.0
2021-11-16 14:25:00,76.06,76.13,76.05,76.13,5341.0,69.3518,69.4157,69.3427,69.4157,5341.0
2021-11-16 14:30:00,76.14,76.19,76.11,76.15,17427.0,69.4248,69.4704,69.3974,69.4339,17427.0
2021-11-16 14:35:00,76.15,76.22,76.14,76.17,12705.0,69.4339,69.4977,69.4248,69.4521,12705.0
2021-11-16 14:40:00,76.17,76.17,76.05,76.07,65326.0,69.4521,69.4521,69.3427,69.3609,65326.0
2021-11-16 14:45:00,76.08,76.12,76.06,76.1,30422.0,69.3701,69.4065,69.3518,69.3883,30422.0
2021-11-16 14:50:00,76.1,76.12,76.02,76.06,69597.0,69.3883,69.4065,69.3154,69.3518,69597.0
2021-11-16 14:55:00,76.06,76.16,76.05,76.11,17318.0,69.3518,69.443,69.3427,69.3974,17318.0
2021-11-16 15:00:00,76.1,76.1,76.02,76.09,14213.0,69.3883,69.3883,69.3154,69.3792,14213.0
2021-11-16 15:05:00,76.09,76.14,76.04,76.09,13866.0,69.3792,69.4248,69.3336,69.3792,13866.0
2021-11-16 15:10:00,76.1,76.14,76.09,76.13,12278.0,69.3883,69.4248,69.3792,69.4157,12278.0
2021-11-16 15:15:00,76.14,76.14,76.03,76.08,14167.0,69.4248,69.4248,69.3245,69.3701,14167.0
2021-11-16 15:20:00,76.09,76.21,76.08,76.17,13424.0,69.3792,69.4886,69.3701,69.4521,13424.0
2021-11-16 15:25:00,76.18,76.22,76.14,76.19,18137.0,69.4612,69.4977,69.4248,69.4704,18137.0
2021-11-16 15:30:00,76.19,76.22,76.11,76.2,22558.0,69.4704,69.4977,69.3974,69.4795,22558.0
2021-11-16 15:35:00,76.21,76.26,76.15,76.19,61729.0,69.4886,69.5342,69.4339,69.4704,61729.0
2021-11-16 15:40:00,76.19,76.21,76.15,76.19,32633.0,69.4704,69.4886,69.4339,69.4704,32633.0
2021-11-16 15:45:00,76.2,76.25,76.18,76.22,34964.0,69.4795,69.5251,69.4612,69.4977,34964.0
2021-11-16 15:50:00,76.24,76.36,76.22,76.32,66176.0,69.516,69.6254,69.4977,69.5889,66176.0
2021-11-16 15:55:00,76.33,76.54,76.32,76.52,235426.0,69.598,69.7895,69.5889,69.7713,235426.0
2021-11-17 09:30:00,76.12,76.5,76.04,76.41,50306.0,69.4065,69.753,69.3336,69.671,50306.0
2021-11-17 09:35:00,76.37,76.65,76.25,76.62,15966.0,69.6345,69.8898,69.5251,69.8624,15966.0
2021-11-17 09:40:00,76.62,76.94,76.49,76.8,23851.0,69.8624,70.1542,69.7439,70.0266,23851.0
2021-11-17 09:45:00,76.82,76.82,76.43,76.55,20005.0,70.0448,70.0448,69.6892,69.7986,20005.0
2021-11-17 09:50:00,76.53,76.61,76.24,76.39,12286.0,69.7804,69.8533,69.516,69.6527,12286.0
2021-11-17 09:55:00,76.35,76.35,76.12,76.16,8629.0,69.6163,69.6163,69.4065,69.443,8629.0
2021-11-17 10:00:00,76.13,76.21,76.11,76.18,8146.0,69.4157,69.4886,69.3974,69.4612,8146.0
2021-11-17 10:05:00,76.13,76.13,75.84,75.88,11261.0,69.4157,69.4157,69.1512,69.1877,11261.0
2021-11-17 10:10:00,75.88,76.2,75.85,76.2,8806.0,69.1877,69.4795,69.1603,69.4795,8806.0
2021-11-17 10:15:00,76.2,76.36,76.07,76.09,14851.0,69.4795,69.6254,69.3609,69.3792,14851.0
2021-11-17 10:20:00,76.08,76.12,76.02,76.02,16088.0,69.3701,69.4065,69.3154,69.3154,16088.0
2021-11-17 10:25:00,76.01,76.03,75.92,75.92,8742.0,69.3062,69.3245,69.2242,69.2242,8742.0
2021-11-17 10:30:00,75.92,76.03,75.91,75.94,9171.0,69.2242,69.3245,69.2151,69.2424,9171.0
2021-11-17 10:35:00,75.98,76.09,75.94,75.94,17620.0,69.2789,69.3792,69.2424,69.2424,17620.0
2021-11-17 10:40:00,75.95,75.98,75.83,75.84,13978.0,69.2515,69.2789,69.1421,69.1512,13978.0
2021-11-17 10:45:00,75.85,75.89,75.73,75.73,10438.0,69.1603,69.1968,69.0509,69.0509,10438.0
2021-11-17 10:50:00,75.73,75.84,75.73,75.83,15590.0,69.0509,69.1512,69.0509,69.1421,15590.0
2021-11-17 10:55:00,75.86,75.92,75.86,75.89,10620.0,69.1695,69.2242,69.1695,69.1968,10620.0
2021-11-17 11:00:00,75.89,75.99,75.88,75.94,20228.0,69.1968,69.288,69.1877,69.2424,20228.0
2021-11-17 11:05:00,75.94,75.94,75.83,75.85,14481.0,69.2424,69.2424,69.1421,69.1603,14481.0
2021-11-17 11:10:00,75.83,75.87,75.79,75.87,7061.0,69.1421,69.1786,69.1056,69.1786,7061.0
2021-11-17 11:15:00,75.87,75.87,75.7,75.76,30234.0,69.1786,69.1786,69.0236,69.0783,30234.0
2021-11-17 11:20:00,75.74,75.82,75.71,75.81,14523.0,69.0601,69.133,69.0327,69.1239,14523.0
2021-11-17 11:25:00,75.82,75.96,75.8,75.84,19712.0,69.133,69.2606,69.1148,69.1512,19712.0
2021-11-17 11:30:00,75.84,75.96,75.83,75.84,28825.0,69.1512,69.2606,69.1421,69.1512,28825.0
2021-11-17 11:35:00,75.83,75.87,75.77,75.85,10208.0,69.1421,69.1786,69.0874,69.1603,10208.0
2021-11-17 11:40:00,75.86,76.02,75.84,75.98,13819.0,69.1695,69.3154,69.1512,69.2789,13819.0
2021-11-17 11:45:00,75.98,75.98,75.89,75.97,15970.0,69.2789,69.2789,69.1968,69.2698,15970.0
2021-11-17 11:50:00,75.96,75.98,75.89,75.95,13040.0,69.2606,69.2789,69.1968,69.2515,13040.0
2021-11-17 11:55:00,75.96,76.0,75.95,76.0,10115.0,69.2606,69.2971,69.2515,69.2971,10115.0
2021-11-17 12:00:00,75.98,76.01,75.87,75.91,13995.0,69.2789,69.3062,69.1786,69.2151,13995.0
2021-11-17 12:05:00,75.91,75.91,75.7,75.7,9576.0,69.2151,69.2151,69.0236,69.0236,9576.0
2021-11-17 12:10:00,75.72,75.79,75.7,75.73,9789.0,69.0418,69.1056,69.0236,69.0509,9789.0
2021-11-17 12:15:00,75.76,75.83,75.73,75.81,18982.0,69.0783,69.1421,69.0509,69.1239,18982.0
2021-11-17 12:20:00,75.8,75.82,75.71,75.71,8499.0,69.1148,69.133,69.0327,69.0327,8499.0
2021-11-17 12:25:00,75.73,75.73,75.65,75.67,16739.0,69.0509,69.0509,68.978,68.9962,16739.0
2021-11-17 12:30:00,75.68,75.72,75.57,75.7,27775.0,69.0053,69.0418,68.905,69.0236,27775.0
2021-11-17 12:35:00,75.71,75.77,75.68,75.76,10104.0,69.0327,69.0874,69.0053,69.0783,10104.0
2021-11-17 12:40:00,75.76,75.77,75.61,75.61,9004.0,69.0783,69.0874,68.9415,68.9415,9004.0
2021-11-17 12:45:00,75.61,75.64,75.53,75.54,23988.0,68.9415,68.9689,68.8686,68.8777,23988.0
2021-11-17 12:50:00,75.56,75.56,75.44,75.52,22647.0,68.8959,68.8959,68.7865,68.8595,22647.0
2021-11-17 12:55:00,75.51,75.52,75.33,75.42,19079.0,68.8503,68.8595,68.6862,68.7683,19079.0
2021-11-17 13:00:00,75.42,75.6,75.41,75.59,17384.0,68.7683,68.9324,68.7592,68.9233,17384.0
2021-11-17 13:05:00,75.59,75.69,75.57,75.63,17694.0,68.9233,69.0145,68.905,68.9598,17694.0
2021-11-17 13:10:00,75.63,75.65,75.54,75.6,14028.0,68.9598,68.978,68.8777,68.9324,14028.0
2021-11-17 13:15:00,75.56,75.69,75.56,75.67,17258.0,68.8959,69.0145,68.8959,68.9962,17258.0
2021-11-17 13:20:00,75.67,75.69,75.61,75.68,11503.0,68.9962,69.0145,68.9415,69.0053,11503.0
2021-11-17 13:25:00,75.68,75.82,75.68,75.7,29939.0,69.0053,69.133,69.0053,69.0236,29939.0
2021-11-17 13:30:00,75.68,75.7,75.62,75.64,13836.0,69.0053,69.0236,68.9506,68.9689,13836.0
2021-11-17 13:35:00,75.67,75.71,75.62,75.64,14665.0,68.9962,69.0327,68.9506,68.9689,14665.0
2021-11-17 13:40:00,75.62,75.64,75.53,75.58,10941.0,68.9506,68.9689,68.8686,68.9142,10941.0
2021-11-17 13:45:00,75.6,75.6,75.56,75.58,12664.0,68.9324,68.9324,68.8959,68.9142,12664.0
2021-11-17 13:50:00,75.58,75.62,75.57,75.59,16722.0,68.9142,68.9506,68.905,68.9233,16722.0
2021-11-17 13:55:00,75.59,75.63,75.57,75.61,20441.0,68.9233,68.9598,68.905,68.9415,20441.0
2021-11-17 14:00:00,75.62,75.62,75.53,75.55,14571.0,68.9506,68.9506,68.8686,68.8868,14571.0
2021-11-17 14:05:00,75.56,75.61,75.56,75.59,20832.0,68.8959,68.9415,68.8959,68.9233,20832.0
2021-11-17 14:10:00,75.59,75.59,75.42,75.45,14923.0,68.9233,68.9233,68.7683,68.7956,14923.0
2021-11-17 14:15:00,75.45,75.58,75.42,75.58,14774.0,68.7956,68.9142,68.7683,68.9142,14774.0
2021-11-17 14:20:00,75.58,75.58,75.4,75.44,33993.0,68.9142,68.9142,68.75,68.7865,33993.0
2021-11-17 14:25:00,75.43,75.47,75.41,75.45,12580.0,68.7774,68.8139,68.7592,68.7956,12580.0
2021-11-17 14:30:00,75.45,75.5,75.39,75.44,16299.0,68.7956,68.8412,68.7409,68.7865,16299.0
2021-11-17 14:35:00,75.45,75.58,75.45,75.57,11046.0,68.7956,68.9142,68.7956,68.905,11046.0
2021-11-17 14:40:00,75.57,75.6,75.48,75.5,15476.0,68.905,68.9324,68.823,68.8412,15476.0
2021-11-17 14:45:00,75.5,75.59,75.49,75.56,16891.0,68.8412,68.9233,68.8321,68.8959,16891.0
2021-11-17 14:50:00,75.57,75.61,75.5,75.52,19272.0,68.905,68.9415,68.8412,68.8595,19272.0
2021-11-17 14:55:00,75.52,75.54,75.42,75.42,12535.0,68.8595,68.8777,68.7683,68.7683,12535.0
2021-11-17 15:00:00,75.42,75.5,75.41,75.49,27124.0,68.7683,68.8412,68.7592,68.8321,27124.0
2021-11-17 15:05:00,75.49,75.64,75.48,75.58,25958.0,68.8321,68.9689,68.823,68.9142,25958.0
2021-11-17 15:10:00,75.59,75.59,75.37,75.45,20454.0,68.9233,68.9233,68.7227,68.7956,20454.0
2021-11-17 15:15:00,75.46,75.57,75.43,75.56,22981.0,68.8047,68.905,68.7774,68.8959,22981.0
2021-11-17 15:20:00,75.57,75.62,75.5,75.52,36661.0,68.905,68.9506,68.8412,68.8595,36661.0
2021-11-17 15:25:00,75.51,75.57,75.47,75.47,49831.0,68.8503,68.905,68.8139,68.8139,49831.0
2021-11-17 15:30:00,75.47,75.53,75.43,75.44,33052.0,68.8139,68.8686,68.7774,68.7865,33052.0
2021-11-17 15:35:00,75.45,75.6,75.45,75.59,36652.0,68.7956,68.9324,68.7956,68.9233,36652.0
2021-11-17 15:40:00,75.58,75.76,75.58,75.73,70455.0,68.9142,69.0783,68.9142,69.0509,70455.0
2021-11-17 15:45:00,75.73,75.76,75.63,75.69,94242.0,69.0509,69.0783,68.9598,69.0145,94242.0
2021-11-17 15:50:00,75.66,75.78,75.52,75.78,87984.0,68.9871,69.0965,68.8595,69.0965,87984.0
2021-11-17 15:55:00,75.77,75.77,75.59,75.66,147276.0,69.0874,69.0874,68.9233,68.9871,147276.0
2021-11-18 09:30:00,75.7,76.02,75.56,75.88,31906.0,69.0236,69.3154,68.8959,69.1877,31906.0
2021-11-18 09:35:00,75.8,75.86,75.51,75.58,10380.0,69.1148,69.1695,68.8503,68.9142,10380.0
2021-11-18 09:40:00,75.58,75.77,75.4,75.63,10487.0,68.9142,69.0874,68.75,68.9598,10487.0
2021-11-18 09:45:00,75.68,75.72,75.51,75.51,12217.0,69.0053,69.0418,68.8503,68.8503,12217.0
2021-11-18 09:50:00,75.54,75.67,75.41,75.41,18528.0,68.8777,68.9962,68.7592,68.7592,18528.0
2021-11-18 09:55:00,75.39,75.42,75.3,75.33,12368.0,68.7409,68.7683,68.6589,68.6862,12368.0
2021-11-18 10:00:00,75.31,75.32,75.11,75.11,13972.0,68.668,68.6771,68.4856,68.4856,13972.0
2021-11-18 10:05:00,75.12,75.27,75.1,75.19,15965.0,68.4947,68.6315,68.4765,68.5586,15965.0
2021-11-18 10:10:00,75.15,75.18,74.85,74.85,29727.0,68.5221,68.5494,68.2485,68.2485,29727.0
2021-11-18 10:15:00,74.9,74.95,74.8,74.9,15560.0,68.2941,68.3397,68.203,68.2941,15560.0
2021-11-18 10:20:00,74.89,75.02,74.8,74.86,16432.0,68.285,68.4036,68.203,68.2577,16432.0
2021-11-18 10:25:00,74.85,74.86,74.75,74.8,12555.0,68.2485,68.2577,68.1574,68.203,12555.0
2021-11-18 10:30:00,74.85,74.98,74.79,74.79,16374.0,68.2485,68.3671,68.1938,68.1938,16374.0
2021-11-18 10:35:00,74.79,74.89,74.57,74.63,14340.0,68.1938,68.285,67.9932,68.0479,14340.0
2021-11-18 10:40:00,74.65,74.68,74.37,74.37,19307.0,68.0662,68.0935,67.8109,67.8109,19307.0
2021-11-18 10:45:00,74.37,74.47,74.27,74.31,12440.0,67.8109,67.9021,67.7197,67.7562,12440.0
2021-11-18 10:50:00,74.32,74.55,74.3,74.52,10728.0,67.7653,67.975,67.7471,67.9476,10728.0
2021-11-18 10:55:00,74.54,74.62,74.49,74.53,10950.0,67.9659,68.0388,67.9203,67.9568,10950.0
2021-11-18 11:00:00,74.53,74.58,74.43,74.43,13918.0,67.9568,68.0024,67.8656,67.8656,13918.0
2021-11-18 11:05:00,74.45,74.63,74.38,74.63,12588.0,67.8838,68.0479,67.82,68.0479,12588.0
2021-11-18 11:10:00,74.62,74.78,74.6,74.78,13241.0,68.0388,68.1847,68.0206,68.1847,13241.0
2021-11-18 11:15:00,74.82,74.83,74.66,74.68,15130.0,68.2212,68.2303,68.0753,68.0935,15130.0
2021-11-18 11:20:00,74.68,74.74,74.62,74.62,11577.0,68.0935,68.1482,68.0388,68.0388,11577.0
2021-11-18 11:25:00,74.62,74.69,74.55,74.68,10423.0,68.0388,68.1027,67.975,68.0935,10423.0
2021-11-18 11:30:00,74.68,74.76,74.67,74.72,9743.0,68.0935,68.1665,68.0844,68.13,9743.0
2021-11-18 11:35:00,74.7,74.8,74.68,74.68,15191.0,68.1118,68.203,68.0935,68.0935,15191.0
2021-11-18 11:40:00,74.68,74.68,74.52,74.52,17994.0,68.0935,68.0935,67.9476,67.9476,17994.0
2021-11-18 11:45:00,74.51,74.57,74.44,74.45,17457.0,67.9385,67.9932,67.8747,67.8838,17457.0
2021-11-18 11:50:00,74.44,74.46,74.39,74.42,13886.0,67.8747,67.8929,67.8291,67.8565,13886.0
2021-11-18 11:55:00,74.43,74.45,74.38,74.41,15257.0,67.8656,67.8838,67.82,67.8474,15257.0
2021-11-18 12:00:00,74.41,74.58,74.38,74.55,9854.0,67.8474,68.0024,67.82,67.975,9854.0
2021-11-18 12:05:00,74.53,74.54,74.38,74.38,14695.0,67.9568,67.9659,67.82,67.82,14695.0
2021-11-18 12:10:00,74.38,74.54,74.38,74.54,8648.0,67.82,67.9659,67.82,67.9659,8648.0
2021-11-18 12:15:00,74.53,74.53,74.47,74.5,10517.0,67.9568,67.9568,67.9021,67.9294,10517.0
2021-11-18 12:20:00,74.53,74.7,74.51,74.65,6823.0,67.9568,68.1118,67.9385,68.0662,6823.0
2021-11-18 12:25:00,74.66,74.69,74.61,74.63,6154.0,68.0753,68.1027,68.0297,68.0479,6154.0
2021-11-18 12:30:00,74.63,74.68,74.61,74.61,8193.0,68.0479,68.0935,68.0297,68.0297,8193.0
2021-11-18 12:35:00,74.64,74.68,74.62,74.67,3966.0,68.0571,68.0935,68.0388,68.0844,3966.0
2021-11-18 12:40:00,74.68,74.76,74.67,74.73,6571.0,68.0935,68.1665,68.0844,68.1391,6571.0
2021-11-18 12:45:00,74.73,74.75,74.65,74.65,13254.0,68.1391,68.1574,68.0662,68.0662,13254.0
2021-11-18 12:50:00,74.66,74.73,74.64,74.68,13575.0,68.0753,68.1391,68.0571,68.0935,13575.0
2021-11-18 12:55:00,74.69,74.72,74.65,74.71,4506.0,68.1027,68.13,68.0662,68.1209,4506.0
2021-11-18 13:00:00,74.7,74.73,74.68,74.7,4714.0,68.1118,68.1391,68.0935,68.1118,4714.0
2021-11-18 13:05:00,74.7,74.7,74.65,74.67,5600.0,68.1118,68.1118,68.0662,68.0844,5600.0
2021-11-18 13:10:00,74.69,74.7,74.52,74.52,11624.0,68.1027,68.1118,67.9476,67.9476,11624.0
2021-11-18 13:15:00,74.52,74.52,74.44,74.5,6447.0,67.9476,67.9476,67.8747,67.9294,6447.0
2021-11-18 13:20:00,74.5,74.5,74.4,74.43,9929.0,67.9294,67.9294,67.8382,67.8656,9929.0
2021-11-18 13:25:00,74.42,74.42,74.29,74.37,15270.0,67.8565,67.8565,67.7379,67.8109,15270.0
2021-11-18 13:30:00,74.39,74.43,74.31,74.31,7315.0,67.8291,67.8656,67.7562,67.7562,7315.0
2021-11-18 13:35:00,74.3,74.41,74.26,74.37,23750.0,67.7471,67.8474,67.7106,67.8109,23750.0
2021-11-18 13:40:00,74.37,74.37,74.29,74.3,7522.0,67.8109,67.8109,67.7379,67.7471,7522.0
2021-11-18 13:45:00,74.31,74.4,74.29,74.38,5759.0,67.7562,67.8382,67.7379,67.82,5759.0
2021-11-18 13:50:00,74.4,74.43,74.37,74.39,7472.0,67.8382,67.8656,67.8109,67.8291,7472.0
2021-11-18 13:55:00,74.39,74.52,74.37,74.52,11989.0,67.8291,67.9476,67.8109,67.9476,11989.0
2021-11-18 14:00:00,74.53,74.74,74.51,74.73,17053.0,67.9568,68.1482,67.9385,68.1391,17053.0
2021-11-18 14:05:00,74.73,74.78,74.68,74.68,12962.0,68.1391,68.1847,68.0935,68.0935,12962.0
2021-11-18 14:10:00,74.69,74.84,74.69,74.84,11703.0,68.1027,68.2394,68.1027,68.2394,11703.0
2021-11-18 14:15:00,74.84,74.87,74.78,74.79,9343.0,68.2394,68.2668,68.1847,68.1938,9343.0
2021-11-18 14:20:00,74.79,74.8,74.76,74.79,13167.0,68.1938,68.203,68.1665,68.1938,13167.0
2021-11-18 14:25:00,74.79,74.79,74.69,74.71,6518.0,68.1938,68.1938,68.1027,68.1209,6518.0
2021-11-18 14:30:00,74.69,74.84,74.69,74.83,10489.0,68.1027,68.2394,68.1027,68.2303,10489.0
2021-11-18 14:35:00,74.83,74.9,74.81,74.85,10832.0,68.2303,68.2941,68.2121,68.2485,10832.0
2021-11-18 14:40:00,74.86,74.88,74.84,74.88,8272.0,68.2577,68.2759,68.2394,68.2759,8272.0
2021-11-18 14:45:00,74.87,75.03,74.84,75.01,9970.0,68.2668,68.4127,68.2394,68.3944,9970.0
2021-11-18 14:50:00,75.01,75.05,74.96,74.98,6662.0,68.3944,68.4309,68.3488,68.3671,6662.0
2021-11-18 14:55:00,74.99,75.12,74.97,75.1,9395.0,68.3762,68.4947,68.358,68.4765,9395.0
2021-11-18 15:00:00,75.09,75.12,75.07,75.11,10481.0,68.4674,68.4947,68.4491,68.4856,10481.0
2021-11-18 15:05:00,75.11,75.11,75.02,75.04,9216.0,68.4856,68.4856,68.4036,68.4218,9216.0
2021-11-18 15:10:00,75.04,75.07,75.0,75.07,9790.0,68.4218,68.4491,68.3853,68.4491,9790.0
2021-11-18 15:15:00,75.06,75.08,75.04,75.05,14173.0,68.44,68.4583,68.4218,68.4309,14173.0
2021-11-18 15:20:00,75.06,75.16,75.05,75.13,9008.0,68.44,68.5312,68.4309,68.5039,9008.0
2021-11-18 15:25:00,75.14,75.15,75.08,75.08,10530.0,68.513,68.5221,68.4583,68.4583,10530.0
2021-11-18 15:30:00,75.08,75.21,75.05,75.2,26950.0,68.4583,68.5768,68.4309,68.5677,26950.0
2021-11-18 15:35:00,75.2,75.21,75.01,75.05,24511.0,68.5677,68.5768,68.3944,68.4309,24511.0
2021-11-18 15:40:00,75.06,75.1,75.02,75.02,25954.0,68.44,68.4765,68.4036,68.4036,25954.0
2021-11-18 15:45:00,75.03,75.04,74.97,75.03,30514.0,68.4127,68.4218,68.358,68.4127,30514.0
2021-11-18 15:50:00,75.03,75.04,74.96,74.97,29071.0,68.4127,68.4218,68.3488,68.358,29071.0
2021-11-18 15:55:00,74.98,74.98,74.9,74.93,114419.0,68.3671,68.3671,68.2941,68.3215,114419.0
2021-11-19 09:30:00,74.58,74.66,73.61,73.65,129300.0,68.0024,68.0753,67.1179,67.1544,129300.0
2021-11-19 09:35:00,73.63,73.67,73.31,73.46,20326.0,67.1361,67.1726,66.8444,66.9811,20326.0
2021-11-19 09:40:00,73.44,73.77,73.32,73.72,23778.0,66.9629,67.2638,66.8535,67.2182,23778.0
2021-11-19 09:45:00,73.71,73.82,73.44,73.65,20760.0,67.2091,67.3094,66.9629,67.1544,20760.0
2021-11-19 09:50:00,73.59,73.65,73.32,73.65,34931.0,67.0997,67.1544,66.8535,67.1544,34931.0
2021-11-19 09:55:00,73.67,73.67,73.36,73.4,14797.0,67.1726,67.1726,66.89,66.9264,14797.0
2021-11-19 10:00:00,73.38,73.39,73.14,73.14,18479.0,66.9082,66.9173,66.6894,66.6894,18479.0
2021-11-19 10:05:00,73.17,73.38,73.14,73.3,19671.0,66.7167,66.9082,66.6894,66.8352,19671.0
2021-11-19 10:10:00,73.25,73.32,73.0,73.28,49472.0,66.7897,66.8535,66.5617,66.817,49472.0
2021-11-19 10:15:00,73.28,73.29,73.19,73.27,20517.0,66.817,66.8261,66.735,66.8079,20517.0
2021-11-19 10:20:00,73.27,73.27,73.05,73.12,16944.0,66.8079,66.8079,66.6073,66.6711,16944.0
2021-11-19 10:25:00,73.14,73.49,73.13,73.42,30001.0,66.6894,67.0085,66.6802,66.9447,30001.0
2021-11-19 10:30:00,73.39,73.72,73.29,73.69,20322.0,66.9173,67.2182,66.8261,67.1909,20322.0
2021-11-19 10:35:00,73.7,73.78,73.61,73.68,35334.0,67.2,67.2729,67.1179,67.1817,35334.0
2021-11-19 10:40:00,73.67,73.87,73.62,73.84,76790.0,67.1726,67.355,67.127,67.3276,76790.0
2021-11-19 10:45:00,73.85,74.38,73.85,74.29,22925.0,67.3367,67.82,67.3367,67.7379,22925.0
2021-11-19 10:50:00,74.26,74.27,74.15,74.23,14443.0,67.7106,67.7197,67.6103,67.6832,14443.0
2021-11-19 10:55:00,74.3,74.4,74.04,74.05,20116.0,67.7471,67.8382,67.51,67.5191,20116.0
2021-11-19 11:00:00,74.06,74.15,74.02,74.12,13579.0,67.5282,67.6103,67.4917,67.5829,13579.0
2021-11-19 11:05:00,74.12,74.26,74.12,74.15,33455.0,67.5829,67.7106,67.5829,67.6103,33455.0
2021-11-19 11:10:00,74.14,74.28,74.12,74.21,26951.0,67.6012,67.7288,67.5829,67.665,26951.0
2021-11-19 11:15:00,74.25,74.33,74.2,74.29,21291.0,67.7015,67.7744,67.6559,67.7379,21291.0
2021-11-19 11:20:00,74.29,74.36,74.22,74.23,18206.0,67.7379,67.8018,67.6741,67.6832,18206.0
2021-11-19 11:25:00,74.22,74.35,74.2,74.32,17771.0,67.6741,67.7926,67.6559,67.7653,17771.0
2021-11-19 11:30:00,74.33,74.33,74.23,74.28,14563.0,67.7744,67.7744,67.6832,67.7288,14563.0
2021-11-19 11:35:00,74.27,74.27,74.11,74.12,25226.0,67.7197,67.7197,67.5738,67.5829,25226.0
2021-11-19 11:40:00,74.12,74.21,74.07,74.16,38615.0,67.5829,67.665,67.5373,67.6194,38615.0
2021-11-19 11:45:00,74.17,74.31,74.17,74.23,25039.0,67.6285,67.7562,67.6285,67.6832,25039.0
2021-11-19 11:50:00,74.23,74.43,74.21,74.41,15843.0,67.6832,67.8656,67.665,67.8474,15843.0
2021-11-19 11:55:00,74.41,74.43,74.21,74.23,52327.0,67.8474,67.8656,67.665,67.6832,52327.0
2021-11-19 12:00:00,74.23,74.35,74.2,74.33,19640.0,67.6832,67.7926,67.6559,67.7744,19640.0
2021-11-19 12:05:00,74.33,74.34,74.25,74.28,16676.0,67.7744,67.7835,67.7015,67.7288,16676.0
2021-11-19 12:10:00,74.28,74.39,74.26,74.39,33387.0,67.7288,67.8291,67.7106,67.8291,33387.0
2021-11-19 12:15:00,74.43,74.56,74.4,74.49,12481.0,67.8656,67.9841,67.8382,67.9203,12481.0
2021-11-19 12:20:00,74.51,74.54,74.46,74.46,17156.0,67.9385,67.9659,67.8929,67.8929,17156.0
2021-11-19 12:25:00,74.46,74.48,74.19,74.22,13890.0,67.8929,67.9112,67.6468,67.6741,13890.0
2021-11-19 12:30:00,74.22,74.39,74.19,74.37,23638.0,67.6741,67.8291,67.6468,67.8109,23638.0
2021-11-19 12:35:00,74.37,74.41,74.32,74.38,14541.0,67.8109,67.8474,67.7653,67.82,14541.0
2021-11-19 12:40:00,74.36,74.45,74.33,74.35,15012.0,67.8018,67.8838,67.7744,67.7926,15012.0
2021-11-19 12:45:00,74.33,74.37,74.27,74.3,21637.0,67.7744,67.8109,67.7197,67.7471,21637.0
2021-11-19 12:50:00,74.3,74.45,74.24,74.43,26349.0,67.7471,67.8838,67.6923,67.8656,26349.0
2021-11-19 12:55:00,74.42,74.5,74.39,74.45,19614.0,67.8565,67.9294,67.8291,67.8838,19614.0
2021-11-19 13:00:00,74.45,74.45,74.38,74.41,11867.0,67.8838,67.8838,67.82,67.8474,11867.0
2021-11-19 13:05:00,74.42,74.43,74.37,74.38,17764.0,67.8565,67.8656,67.8109,67.82,17764.0
2021-11-19 13:10:00,74.37,74.54,74.37,74.53,21514.0,67.8109,67.9659,67.8109,67.9568,21514.0
2021-11-19 13:15:00,74.53,74.55,74.46,74.53,9822.0,67.9568,67.975,67.8929,67.9568,9822.0
2021-11-19 13:20:00,74.53,74.54,74.46,74.51,9575.0,67.9568,67.9659,67.8929,67.9385,9575.0
2021-11-19 13:25:00,74.51,74.55,74.48,74.5,18191.0,67.9385,67.975,67.9112,67.9294,18191.0
2021-11-19 13:30:00,74.5,74.52,74.48,74.5,26431.0,67.9294,67.9476,67.9112,67.9294,26431.0
2021-11-19 13:35:00,74.5,74.51,74.35,74.42,75094.0,67.9294,67.9385,67.7926,67.8565,75094.0
2021-11-19 13:40:00,74.43,74.55,74.41,74.55,13075.0,67.8656,67.975,67.8474,67.975,13075.0
2021-11-19 13:45:00,74.55,74.56,74.5,74.55,19600.0,67.975,67.9841,67.9294,67.975,19600.0
2021-11-19 13:50:00,74.57,74.71,74.53,74.7,21275.0,67.9932,68.1209,67.9568,68.1118,21275.0
2021-11-19 13:55:00,74.7,74.73,74.64,74.66,6982.0,68.1118,68.1391,68.0571,68.0753,6982.0
2021-11-19 14:00:00,74.68,74.68,74.59,74.59,19787.0,68.0935,68.0935,68.0115,68.0115,19787.0
2021-11-19 14:05:00,74.6,74.73,74.58,74.7,18390.0,68.0206,68.1391,68.0024,68.1118,18390.0
2021-11-19 14:10:00,74.71,74.78,74.7,74.73,24188.0,68.1209,68.1847,68.1118,68.1391,24188.0
2021-11-19 14:15:00,74.73,74.75,74.63,74.75,13645.0,68.1391,68.1574,68.0479,68.1574,13645.0
2021-11-19 14:20:00,74.74,74.74,74.69,74.73,15446.0,68.1482,68.1482,68.1027,68.1391,15446.0
2021-11-19 14:25:00,74.72,74.74,74.69,74.71,22138.0,68.13,68.1482,68.1027,68.1209,22138.0
2021-11-19 14:30:00,74.71,74.71,74.54,74.57,17998.0,68.1209,68.1209,67.9659,67.9932,17998.0
2021-11-19 14:35:00,74.59,74.67,74.59,74.66,14362.0,68.0115,68.0844,68.0115,68.0753,14362.0
2021-11-19 14:40:00,74.65,74.67,74.54,74.6,22103.0,68.0662,68.0844,67.9659,68.0206,22103.0
2021-11-19 14:45:00,74.59,74.64,74.58,74.64,19996.0,68.0115,68.0571,68.0024,68.0571,19996.0
2021-11-19 14:50:00,74.65,74.75,74.62,74.73,15556.0,68.0662,68.1574,68.0388,68.1391,15556.0
2021-11-19 14:55:00,74.73,74.76,74.48,74.51,30863.0,68.1391,68.1665,67.9112,67.9385,30863.0
2021-11-19 15:00:00,74.48,74.66,74.48,74.6,22391.0,67.9112,68.0753,67.9112,68.0206,22391.0
2021-11-19 15:05:00,74.6,74.61,74.45,74.5,53624.0,68.0206,68.0297,67.8838,67.9294,53624.0
2021-11-19 15:10:00,74.5,74.57,74.47,74.56,19524.0,67.9294,67.9932,67.9021,67.9841,19524.0
2021-11-19 15:15:00,74.56,74.57,74.42,74.49,25125.0,67.9841,67.9932,67.8565,67.9203,25125.0
2021-11-19 15:20:00,74.49,74.55,74.49,74.53,22911.0,67.9203,67.975,67.9203,67.9568,22911.0
2021-11-19 15:25:00,74.54,74.59,74.45,74.45,21359.0,67.9659,68.0115,67.8838,67.8838,21359.0
2021-11-19 15:30:00,74.46,74.53,74.4,74.46,43599.0,67.8929,67.9568,67.8382,67.8929,43599.0
2021-11-19 15:35:00,74.45,74.46,74.24,74.25,41995.0,67.8838,67.8929,67.6923,67.7015,41995.0
2021-11-19 15:40:00,74.23,74.23,74.14,74.2,46466.0,67.6832,67.6832,67.6012,67.6559,46466.0
2021-11-19 15:45:00,74.2,74.33,74.16,74.28,62388.0,67.6559,67.7744,67.6194,67.7288,62388.0
2021-11-19 15:50:00,74.27,74.28,74.14,74.19,87506.0,67.7197,67.7288,67.6012,67.6468,87506.0
2021-11-19 15:55:00,74.18,74.22,74.1,74.15,174353.0,67.6376,67.6741,67.5647,67.6103,174353.0
2021-11-22 09:30:00,74.72,74.73,74.19,74.63,27610.0,68.13,68.1391,67.6468,68.0479,27610.0
2021-11-22 09:35:00,74.62,74.78,74.31,74.38,6936.0,68.0388,68.1847,67.7562,67.82,6936.0
2021-11-22 09:40:00,74.35,74.47,74.26,74.33,10145.0,67.7926,67.9021,67.7106,67.7744,10145.0
2021-11-22 09:45:00,74.33,74.54,74.32,74.47,8546.0,67.7744,67.9659,67.7653,67.9021,8546.0
2021-11-22 09:50:00,74.48,74.63,74.4,74.62,6923.0,67.9112,68.0479,67.8382,68.0388,6923.0
2021-11-22 09:55:00,74.59,74.61,74.45,74.54,7898.0,68.0115,68.0297,67.8838,67.9659,7898.0
2021-11-22 10:00:00,74.58,74.68,74.52,74.53,10059.0,68.0024,68.0935,67.9476,67.9568,10059.0
2021-11-22 10:05:00,74.5,74.64,74.49,74.59,6964.0,67.9294,68.0571,67.9203,68.0115,6964.0
2021-11-22 10:10:00,74.61,74.64,74.47,74.56,12795.0,68.0297,68.0571,67.9021,67.9841,12795.0
2021-11-22 10:15:00,74.56,74.63,74.51,74.54,4603.0,67.9841,68.0479,67.9385,67.9659,4603.0
2021-11-22 10:20:00,74.53,74.65,74.45,74.58,7934.0,67.9568,68.0662,67.8838,68.0024,7934.0
2021-11-22 10:25:00,74.58,74.58,74.51,74.56,3156.0,68.0024,68.0024,67.9385,67.9841,3156.0
2021-11-22 10:30:00,74.56,74.69,74.52,74.65,6226.0,67.9841,68.1027,67.9476,68.0662,6226.0
2021-11-22 10:35:00,74.65,74.65,74.52,74.54,12017.0,68.0662,68.0662,67.9476,67.9659,12017.0
2021-11-22 10:40:00,74.5,74.62,74.47,74.62,9873.0,67.9294,68.0388,67.9021,68.0388,9873.0
2021-11-22 10:45:00,74.61,74.61,74.35,74.51,9637.0,68.0297,68.0297,67.7926,67.9385,9637.0
2021-11-22 10:50:00,74.48,74.52,74.43,74.49,18867.0,67.9112,67.9476,67.8656,67.9203,18867.0
2021-11-22 10:55:00,74.49,74.6,74.48,74.55,61702.0,67.9203,68.0206,67.9112,67.975,61702.0
2021-11-22 11:00:00,74.55,74.8,74.54,74.76,51282.0,67.975,68.203,67.9659,68.1665,51282.0
2021-11-22 11:05:00,74.76,74.82,74.63,74.65,14204.0,68.1665,68.2212,68.0479,68.0662,14204.0
2021-11-22 11:10:00,74.69,74.81,74.69,74.73,8505.0,68.1027,68.2121,68.1027,68.1391,8505.0
2021-11-22 11:15:00,74.77,74.84,74.64,74.83,22313.0,68.1756,68.2394,68.0571,68.2303,22313.0
2021-11-22 11:20:00,74.89,75.07,74.89,75.06,19408.0,68.285,68.4491,68.285,68.44,19408.0
2021-11-22 11:25:00,75.07,75.32,75.02,75.32,31892.0,68.4491,68.6771,68.4036,68.6771,31892.0
2021-11-22 11:30:00,75.3,75.37,75.26,75.28,30835.0,68.6589,68.7227,68.6224,68.6406,30835.0
2021-11-22 11:35:00,75.31,75.37,75.07,75.11,8628.0,68.668,68.7227,68.4491,68.4856,8628.0
2021-11-22 11:40:00,75.06,75.08,75.01,75.04,4858.0,68.44,68.4583,68.3944,68.4218,4858.0
2021-11-22 11:45:00,75.0,75.07,74.87,74.95,8180.0,68.3853,68.4491,68.2668,68.3397,8180.0
2021-11-22 11:50:00,74.96,74.96,74.73,74.73,5046.0,68.3488,68.3488,68.1391,68.1391,5046.0
2021-11-22 11:55:00,74.71,75.08,74.71,75.05,26310.0,68.1209,68.4583,68.1209,68.4309,26310.0
2021-11-22 12:00:00,75.11,75.28,75.08,75.25,12135.0,68.4856,68.6406,68.4583,68.6133,12135.0
2021-11-22 12:05:00,75.3,75.3,75.12,75.13,4910.0,68.6589,68.6589,68.4947,68.5039,4910.0
2021-11-22 12:10:00,75.13,75.16,75.09,75.09,6648.0,68.5039,68.5312,68.4674,68.4674,6648.0
2021-11-22 12:15:00,75.12,75.24,75.11,75.19,17687.0,68.4947,68.6041,68.4856,68.5586,17687.0
2021-11-22 12:20:00,75.19,75.23,75.14,75.15,10801.0,68.5586,68.595,68.513,68.5221,10801.0
2021-11-22 12:25:00,75.17,75.27,75.17,75.26,10367.0,68.5403,68.6315,68.5403,68.6224,10367.0
2021-11-22 12:30:00,75.27,75.4,75.27,75.38,11255.0,68.6315,68.75,68.6315,68.7318,11255.0
2021-11-22 12:35:00,75.38,75.51,75.36,75.48,10960.0,68.7318,68.8503,68.7136,68.823,10960.0
2021-11-22 12:40:00,75.5,75.59,75.48,75.52,14996.0,68.8412,68.9233,68.823,68.8595,14996.0
2021-11-22 12:45:00,75.52,75.52,75.39,75.43,10294.0,68.8595,68.8595,68.7409,68.7774,10294.0
2021-11-22 12:50:00,75.41,75.41,75.33,75.4,7306.0,68.7592,68.7592,68.6862,68.75,7306.0
2021-11-22 12:55:00,75.4,75.49,75.37,75.48,8143.0,68.75,68.8321,68.7227,68.823,8143.0
2021-11-22 13:00:00,75.47,75.52,75.38,75.47,8976.0,68.8139,68.8595,68.7318,68.8139,8976.0
2021-11-22 13:05:00,75.47,75.49,75.39,75.39,3601.0,68.8139,68.8321,68.7409,68.7409,3601.0
2021-11-22 13:10:00,75.43,75.46,75.35,75.4,3926.0,68.7774,68.8047,68.7044,68.75,3926.0
2021-11-22 13:15:00,75.42,75.53,75.42,75.52,5785.0,68.7683,68.8686,68.7683,68.8595,5785.0
2021-11-22 13:20:00,75.52,75.52,75.37,75.37,5451.0,68.8595,68.8595,68.7227,68.7227,5451.0
2021-11-22 13:25:00,75.38,75.42,75.37,75.41,5559.0,68.7318,68.7683,68.7227,68.7592,5559.0
2021-11-22 13:30:00,75.42,75.57,75.41,75.5,8699.0,68.7683,68.905,68.7592,68.8412,8699.0
2021-11-22 13:35:00,75.47,75.53,75.43,75.48,6065.0,68.8139,68.8686,68.7774,68.823,6065.0
2021-11-22 13:40:00,75.48,75.48,75.38,75.46,4157.0,68.823,68.823,68.7318,68.8047,4157.0
2021-11-22 13:45:00,75.45,75.55,75.43,75.53,22504.0,68.7956,68.8868,68.7774,68.8686,22504.0
2021-11-22 13:50:00,75.53,75.55,75.39,75.39,7737.0,68.8686,68.8868,68.7409,68.7409,7737.0
2021-11-22 13:55:00,75.37,75.48,75.37,75.45,5587.0,68.7227,68.823,68.7227,68.7956,5587.0
2021-11-22 14:00:00,75.44,75.59,75.44,75.53,6907.0,68.7865,68.9233,68.7865,68.8686,6907.0
2021-11-22 14:05:00,75.56,75.6,75.47,75.48,5157.0,68.8959,68.9324,68.8139,68.823,5157.0
2021-11-22 14:10:00,75.46,75.46,75.31,75.44,6899.0,68.8047,68.8047,68.668,68.7865,6899.0
2021-11-22 14:15:00,75.41,75.5,75.36,75.45,16802.0,68.7592,68.8412,68.7136,68.7956,16802.0
2021-11-22 14:20:00,75.46,75.56,75.44,75.55,8906.0,68.8047,68.8959,68.7865,68.8868,8906.0
2021-11-22 14:25:00,75.59,75.63,75.54,75.54,11423.0,68.9233,68.9598,68.8777,68.8777,11423.0
2021-11-22 14:30:00,75.57,75.65,75.57,75.6,4159.0,68.905,68.978,68.905,68.9324,4159.0
2021-11-22 14:35:00,75.58,75.6,75.55,75.55,3349.0,68.9142,68.9324,68.8868,68.8868,3349.0
2021-11-22 14:40:00,75.54,75.6,75.54,75.6,7610.0,68.8777,68.9324,68.8777,68.9324,7610.0
2021-11-22 14:45:00,75.58,75.59,75.44,75.47,7826.0,68.9142,68.9233,68.7865,68.8139,7826.0
2021-11-22 14:50:00,75.49,75.6,75.49,75.57,5781.0,68.8321,68.9324,68.8321,68.905,5781.0
2021-11-22 14:55:00,75.59,75.62,75.51,75.59,14140.0,68.9233,68.9506,68.8503,68.9233,14140.0
2021-11-22 15:00:00,75.55,75.71,75.55,75.71,10247.0,68.8868,69.0327,68.8868,69.0327,10247.0
2021-11-22 15:05:00,75.7,75.73,75.62,75.67,22437.0,69.0236,69.0509,68.9506,68.9962,22437.0
2021-11-22 15:10:00,75.67,75.85,75.67,75.83,18249.0,68.9962,69.1603,68.9962,69.1421,18249.0
2021-11-22 15:15:00,75.85,75.89,75.72,75.89,21799.0,69.1603,69.1968,69.0418,69.1968,21799.0
2021-11-22 15:20:00,75.89,76.03,75.89,76.03,16622.0,69.1968,69.3245,69.1968,69.3245,16622.0
2021-11-22 15:25:00,76.03,76.05,75.89,75.89,19849.0,69.3245,69.3427,69.1968,69.1968,19849.0
2021-11-22 15:30:00,75.85,76.0,75.85,76.0,23346.0,69.1603,69.2971,69.1603,69.2971,23346.0
2021-11-22 15:35:00,75.99,76.06,75.87,75.89,31890.0,69.288,69.3518,69.1786,69.1968,31890.0
2021-11-22 15:40:00,75.91,75.94,75.74,75.74,45450.0,69.2151,69.2424,69.0601,69.0601,45450.0
2021-11-22 15:45:00,75.73,75.76,75.61,75.63,40803.0,69.0509,69.0783,68.9415,68.9598,40803.0
2021-11-22 15:50:00,75.62,75.69,75.58,75.67,74295.0,68.9506,69.0145,68.9142,68.9962,74295.0
2021-11-22 15:55:00,75.67,75.68,75.37,75.37,149070.0,68.9962,69.0053,68.7227,68.7227,149070.0
2021-11-23 09:30:00,75.63,75.86,75.35,75.35,34215.0,68.9598,69.1695,68.7044,68.7044,34215.0
2021-11-23 09:35:00,75.3,75.38,75.23,75.3,6207.0,68.6589,68.7318,68.595,68.6589,6207.0
2021-11-23 09:40:00,75.37,75.46,75.3,75.32,4875.0,68.7227,68.8047,68.6589,68.6771,4875.0
2021-11-23 09:45:00,75.36,75.7,75.33,75.56,12578.0,68.7136,69.0236,68.6862,68.8959,12578.0
2021-11-23 09:50:00,75.53,75.59,75.45,75.59,8657.0,68.8686,68.9233,68.7956,68.9233,8657.0
2021-11-23 09:55:00,75.6,75.68,75.2,75.2,18207.0,68.9324,69.0053,68.5677,68.5677,18207.0
2021-11-23 10:00:00,75.26,75.53,75.23,75.49,14835.0,68.6224,68.8686,68.595,68.8321,14835.0
2021-11-23 10:05:00,75.52,75.59,75.35,75.37,9309.0,68.8595,68.9233,68.7044,68.7227,9309.0
2021-11-23 10:10:00,75.37,75.72,75.37,75.72,13518.0,68.7227,69.0418,68.7227,69.0418,13518.0
2021-11-23 10:15:00,75.72,75.93,75.72,75.93,11504.0,69.0418,69.2333,69.0418,69.2333,11504.0
2021-11-23 10:20:00,75.92,75.94,75.66,75.66,17543.0,69.2242,69.2424,68.9871,68.9871,17543.0
2021-11-23 10:25:00,75.65,75.81,75.65,75.75,23115.0,68.978,69.1239,68.978,69.0692,23115.0
2021-11-23 10:30:00,75.73,75.94,75.7,75.7,14742.0,69.0509,69.2424,69.0236,69.0236,14742.0
2021-11-23 10:35:00,75.75,75.77,75.68,75.72,21433.0,69.0692,69.0874,69.0053,69.0418,21433.0
2021-11-23 10:40:00,75.7,75.83,75.68,75.78,22259.0,69.0236,69.1421,69.0053,69.0965,22259.0
2021-11-23 10:45:00,75.8,75.88,75.8,75.8,20527.0,69.1148,69.1877,69.1148,69.1148,20527.0
2021-11-23 10:50:00,75.8,75.8,75.67,75.72,24763.0,69.1148,69.1148,68.9962,69.0418,24763.0
2021-11-23 10:55:00,75.71,75.71,75.44,75.52,13717.0,69.0327,69.0327,68.7865,68.8595,13717.0
2021-11-23 11:00:00,75.53,75.57,75.36,75.57,15780.0,68.8686,68.905,68.7136,68.905,15780.0
2021-11-23 11:05:00,75.54,75.64,75.52,75.64,11399.0,68.8777,68.9689,68.8595,68.9689,11399.0
2021-11-23 11:10:00,75.65,75.89,75.63,75.89,22614.0,68.978,69.1968,68.9598,69.1968,22614.0
2021-11-23 11:15:00,75.92,75.97,75.86,75.88,9340.0,69.2242,69.2698,69.1695,69.1877,9340.0
2021-11-23 11:20:00,75.88,75.98,75.85,75.94,21330.0,69.1877,69.2789,69.1603,69.2424,21330.0
2021-11-23 11:25:00,75.95,76.03,75.92,75.93,20109.0,69.2515,69.3245,69.2242,69.2333,20109.0
2021-11-23 11:30:00,75.96,76.08,75.95,76.06,29894.0,69.2606,69.3701,69.2515,69.3518,29894.0
2021-11-23 11:35:00,76.06,76.2,76.01,76.14,32985.0,69.3518,69.4795,69.3062,69.4248,32985.0
2021-11-23 11:40:00,76.13,76.28,76.11,76.21,38370.0,69.4157,69.5524,69.3974,69.4886,38370.0
2021-11-23 11:45:00,76.21,76.44,76.18,76.38,58277.0,69.4886,69.6983,69.4612,69.6436,58277.0
2021-11-23 11:50:00,76.39,76.5,76.38,76.4,38105.0,69.6527,69.753,69.6436,69.6618,38105.0
2021-11-23 11:55:00,76.42,76.5,76.36,76.37,58779.0,69.6801,69.753,69.6254,69.6345,58779.0
2021-11-23 12:00:00,76.37,76.41,76.19,76.28,34426.0,69.6345,69.671,69.4704,69.5524,34426.0
2021-11-23 12:05:00,76.28,76.36,76.18,76.24,33284.0,69.5524,69.6254,69.4612,69.516,33284.0
2021-11-23 12:10:00,76.25,76.25,76.03,76.03,6919.0,69.5251,69.5251,69.3245,69.3245,6919.0
2021-11-23 12:15:00,76.05,76.23,76.02,76.22,13815.0,69.3427,69.5068,69.3154,69.4977,13815.0
2021-11-23 12:20:00,76.23,76.28,76.12,76.15,17013.0,69.5068,69.5524,69.4065,69.4339,17013.0
2021-11-23 12:25:00,76.18,76.26,76.18,76.2,7938.0,69.4612,69.5342,69.4612,69.4795,7938.0
2021-11-23 12:30:00,76.22,76.29,76.21,76.22,13241.0,69.4977,69.5615,69.4886,69.4977,13241.0
2021-11-23 12:35:00,76.24,76.24,76.09,76.13,13397.0,69.516,69.516,69.3792,69.4157,13397.0
2021-11-23 12:40:00,76.14,76.23,76.13,76.19,34432.0,69.4248,69.5068,69.4157,69.4704,34432.0
2021-11-23 12:45:00,76.19,76.33,76.18,76.27,11471.0,69.4704,69.598,69.4612,69.5433,11471.0
2021-11-23 12:50:00,76.24,76.27,76.19,76.21,12789.0,69.516,69.5433,69.4704,69.4886,12789.0
2021-11-23 12:55:00,76.2,76.3,76.2,76.23,12453.0,69.4795,69.5707,69.4795,69.5068,12453.0
2021-11-23 13:00:00,76.25,76.35,76.21,76.31,8292.0,69.5251,69.6163,69.4886,69.5798,8292.0
2021-11-23 13:05:00,76.32,76.33,76.24,76.29,14506.0,69.5889,69.598,69.516,69.5615,14506.0
2021-11-23 13:10:00,76.28,76.33,76.24,76.33,9233.0,69.5524,69.598,69.516,69.598,9233.0
2021-11-23 13:15:00,76.33,76.4,76.32,76.34,16623.0,69.598,69.6618,69.5889,69.6071,16623.0
2021-11-23 13:20:00,76.34,76.4,76.31,76.33,17468.0,69.6071,69.6618,69.5798,69.598,17468.0
2021-11-23 13:25:00,76.33,76.45,76.32,76.44,16375.0,69.598,69.7074,69.5889,69.6983,16375.0
2021-11-23 13:30:00,76.44,76.46,76.27,76.31,13611.0,69.6983,69.7166,69.5433,69.5798,13611.0
2021-11-23 13:35:00,76.29,76.42,76.28,76.38,8434.0,69.5615,69.6801,69.5524,69.6436,8434.0
2021-11-23 13:40:00,76.39,76.4,76.32,76.34,22212.0,69.6527,69.6618,69.5889,69.6071,22212.0
2021-11-23 13:45:00,76.31,76.37,76.29,76.37,12766.0,69.5798,69.6345,69.5615,69.6345,12766.0
2021-11-23 13:50:00,76.37,76.45,76.37,76.45,10719.0,69.6345,69.7074,69.6345,69.7074,10719.0
2021-11-23 13:55:00,76.47,76.48,76.35,76.44,16612.0,69.7257,69.7348,69.6163,69.6983,16612.0
2021-11-23 14:00:00,76.44,76.61,76.42,76.6,21241.0,69.6983,69.8533,69.6801,69.8442,21241.0
2021-11-23 14:05:00,76.6,76.82,76.6,76.82,39593.0,69.8442,70.0448,69.8442,70.0448,39593.0
2021-11-23 14:10:00,76.81,76.95,76.8,76.89,60933.0,70.0357,70.1633,70.0266,70.1086,60933.0
2021-11-23 14:15:00,76.88,76.9,76.63,76.71,42022.0,70.0995,70.1177,69.8716,69.9445,42022.0
2021-11-23 14:20:00,76.69,76.7,76.56,76.65,16902.0,69.9263,69.9354,69.8077,69.8898,16902.0
2021-11-23 14:25:00,76.62,76.69,76.6,76.65,14827.0,69.8624,69.9263,69.8442,69.8898,14827.0
2021-11-23 14:30:00,76.65,76.68,76.51,76.51,29318.0,69.8898,69.9171,69.7621,69.7621,29318.0
2021-11-23 14:35:00,76.52,76.54,76.37,76.54,13967.0,69.7713,69.7895,69.6345,69.7895,13967.0
2021-11-23 14:40:00,76.53,76.64,76.5,76.63,27691.0,69.7804,69.8807,69.753,69.8716,27691.0
2021-11-23 14:45:00,76.62,76.72,76.54,76.63,24272.0,69.8624,69.9536,69.7895,69.8716,24272.0
2021-11-23 14:50:00,76.62,76.72,76.5,76.7,16085.0,69.8624,69.9536,69.753,69.9354,16085.0
2021-11-23 14:55:00,76.69,76.73,76.66,76.68,14530.0,69.9263,69.9627,69.8989,69.9171,14530.0
2021-11-23 15:00:00,76.69,76.69,76.56,76.62,16763.0,69.9263,69.9263,69.8077,69.8624,16763.0
2021-11-23 15:05:00,76.62,76.66,76.59,76.64,15051.0,69.8624,69.8989,69.8351,69.8807,15051.0
2021-11-23 15:10:00,76.64,76.64,76.46,76.47,7632.0,69.8807,69.8807,69.7166,69.7257,7632.0
2021-11-23 15:15:00,76.47,76.58,76.47,76.52,16736.0,69.7257,69.826,69.7257,69.7713,16736.0
2021-11-23 15:20:00,76.51,76.51,76.38,76.43,14074.0,69.7621,69.7621,69.6436,69.6892,14074.0
2021-11-23 15:25:00,76.43,76.57,76.43,76.51,24122.0,69.6892,69.8168,69.6892,69.7621,24122.0
2021-11-23 15:30:00,76.52,76.59,76.49,76.58,41976.0,69.7713,69.8351,69.7439,69.826,41976.0
2021-11-23 15:35:00,76.59,76.73,76.57,76.73,76541.0,69.8351,69.9627,69.8168,69.9627,76541.0
2021-11-23 15:40:00,76.71,76.75,76.53,76.65,144909.0,69.9445,69.981,69.7804,69.8898,144909.0
2021-11-23 15:45:00,76.65,76.68,76.6,76.64,93833.0,69.8898,69.9171,69.8442,69.8807,93833.0
2021-11-23 15:50:00,76.64,76.74,76.6,76.62,149738.0,69.8807,69.9719,69.8442,69.8624,149738.0
2021-11-23 15:55:00,76.61,76.61,76.5,76.5,123291.0,69.8533,69.8533,69.753,69.753,123291.0
2021-11-24 09:30:00,76.01,76.22,75.63,75.8,45162.0,69.3062,69.4977,68.9598,69.1148,45162.0
2021-11-24 09:35:00,75.84,76.02,75.44,75.46,32088.0,69.1512,69.3154,68.7865,68.8047,32088.0
2021-11-24 09:40:00,75.45,75.71,75.34,75.67,15890.0,68.7956,69.0327,68.6953,68.9962,15890.0
2021-11-24 09:45:00,75.63,75.78,75.55,75.59,10194.0,68.9598,69.0965,68.8868,68.9233,10194.0
2021-11-24 09:50:00,75.63,75.73,75.53,75.64,8913.0,68.9598,69.0509,68.8686,68.9689,8913.0
2021-11-24 09:55:00,75.65,75.99,75.6,75.97,23838.0,68.978,69.288,68.9324,69.2698,23838.0
2021-11-24 10:00:00,75.96,76.06,75.86,75.98,16545.0,69.2606,69.3518,69.1695,69.2789,16545.0
2021-11-24 10:05:00,75.96,76.13,75.94,75.96,10722.0,69.2606,69.4157,69.2424,69.2606,10722.0
2021-11-24 10:10:00,75.96,76.01,75.91,75.98,7830.0,69.2606,69.3062,69.2151,69.2789,7830.0
2021-11-24 10:15:00,76.0,76.12,76.0,76.09,5718.0,69.2971,69.4065,69.2971,69.3792,5718.0
2021-11-24 10:20:00,76.12,76.12,75.94,75.98,7553.0,69.4065,69.4065,69.2424,69.2789,7553.0
2021-11-24 10:25:00,75.97,76.08,75.96,75.97,5345.0,69.2698,69.3701,69.2606,69.2698,5345.0
2021-11-24 10:30:00,75.97,76.0,75.86,76.0,25070.0,69.2698,69.2971,69.1695,69.2971,25070.0
2021-11-24 10:35:00,76.01,76.03,75.87,75.87,7487.0,69.3062,69.3245,69.1786,69.1786,7487.0
2021-11-24 10:40:00,75.84,75.95,75.77,75.92,38242.0,69.1512,69.2515,69.0874,69.2242,38242.0
2021-11-24 10:45:00,75.92,75.96,75.83,75.96,11479.0,69.2242,69.2606,69.1421,69.2606,11479.0
2021-11-24 10:50:00,75.95,76.0,75.9,75.95,11454.0,69.2515,69.2971,69.2059,69.2515,11454.0
2021-11-24 10:55:00,75.95,76.03,75.94,75.95,13032.0,69.2515,69.3245,69.2424,69.2515,13032.0
2021-11-24 11:00:00,75.94,76.01,75.94,75.95,18521.0,69.2424,69.3062,69.2424,69.2515,18521.0
2021-11-24 11:05:00,75.94,76.04,75.89,76.04,11504.0,69.2424,69.3336,69.1968,69.3336,11504.0
2021-11-24 11:10:00,76.03,76.14,76.01,76.14,5778.0,69.3245,69.4248,69.3062,69.4248,5778.0
2021-11-24 11:15:00,76.12,76.16,76.05,76.06,5860.0,69.4065,69.443,69.3427,69.3518,5860.0
2021-11-24 11:20:00,76.05,76.09,75.87,75.87,5890.0,69.3427,69.3792,69.1786,69.1786,5890.0
2021-11-24 11:25:00,75.82,76.02,75.81,76.02,28284.0,69.133,69.3154,69.1239,69.3154,28284.0
2021-11-24 11:30:00,76.05,76.16,76.02,76.13,9153.0,69.3427,69.443,69.3154,69.4157,9153.0
2021-11-24 11:35:00,76.12,76.2,76.1,76.17,28065.0,69.4065,69.4795,69.3883,69.4521,28065.0
2021-11-24 11:40:00,76.16,76.22,76.13,76.2,12942.0,69.443,69.4977,69.4157,69.4795,12942.0
2021-11-24 11:45:00,76.2,76.28,76.2,76.26,8404.0,69.4795,69.5524,69.4795,69.5342,8404.0
2021-11-24 11:50:00,76.26,76.32,76.25,76.31,10792.0,69.5342,69.5889,69.5251,69.5798,10792.0
2021-11-24 11:55:00,76.31,76.31,76.25,76.28,13446.0,69.5798,69.5798,69.5251,69.5524,13446.0
2021-11-24 12:00:00,76.27,76.28,76.21,76.22,18348.0,69.5433,69.5524,69.4886,69.4977,18348.0
2021-11-24 12:05:00,76.21,76.22,76.1,76.18,18167.0,69.4886,69.4977,69.3883,69.4612,18167.0
2021-11-24 12:10:00,76.18,76.27,76.18,76.25,6707.0,69.4612,69.5433,69.4612,69.5251,6707.0
2021-11-24 12:15:00,76.25,76.28,76.22,76.25,7322.0,69.5251,69.5524,69.4977,69.5251,7322.0
2021-11-24 12:20:00,76.22,76.25,76.17,76.18,9473.0,69.4977,69.5251,69.4521,69.4612,9473.0
2021-11-24 12:25:00,76.17,76.17,76.13,76.14,6448.0,69.4521,69.4521,69.4157,69.4248,6448.0
2021-11-24 12:30:00,76.16,76.23,76.15,76.23,7440.0,69.443,69.5068,69.4339,69.5068,7440.0
2021-11-24 12:35:00,76.22,76.22,76.06,76.08,6687.0,69.4977,69.4977,69.3518,69.3701,6687.0
2021-11-24 12:40:00,76.06,76.06,75.98,76.03,2372.0,69.3518,69.3518,69.2789,69.3245,2372.0
2021-11-24 12:45:00,76.04,76.06,75.94,76.01,5757.0,69.3336,69.3518,69.2424,69.3062,5757.0
2021-11-24 12:50:00,76.0,76.03,75.96,75.99,3305.0,69.2971,69.3245,69.2606,69.288,3305.0
2021-11-24 12:55:00,76.01,76.05,76.0,76.04,4525.0,69.3062,69.3427,69.2971,69.3336,4525.0
2021-11-24 13:00:00,76.05,76.1,76.05,76.1,2706.0,69.3427,69.3883,69.3427,69.3883,2706.0
2021-11-24 13:05:00,76.1,76.11,76.06,76.06,3150.0,69.3883,69.3974,69.3518,69.3518,3150.0
2021-11-24 13:10:00,76.08,76.1,76.03,76.1,5027.0,69.3701,69.3883,69.3245,69.3883,5027.0
2021-11-24 13:15:00,76.09,76.12,76.07,76.08,3960.0,69.3792,69.4065,69.3609,69.3701,3960.0
2021-11-24 13:20:00,76.08,76.1,76.06,76.08,2535.0,69.3701,69.3883,69.3518,69.3701,2535.0
2021-11-24 13:25:00,76.08,76.12,76.07,76.1,5257.0,69.3701,69.4065,69.3609,69.3883,5257.0
2021-11-24 13:30:00,76.1,76.12,76.07,76.1,4398.0,69.3883,69.4065,69.3609,69.3883,4398.0
2021-11-24 13:35:00,76.1,76.1,76.06,76.07,2394.0,69.3883,69.3883,69.3518,69.3609,2394.0
2021-11-24 13:40:00,76.07,76.08,76.04,76.08,5118.0,69.3609,69.3701,69.3336,69.3701,5118.0
2021-11-24 13:45:00,76.09,76.11,76.08,76.11,3669.0,69.3792,69.3974,69.3701,69.3974,3669.0
2021-11-24 13:50:00,76.12,76.13,76.1,76.13,1800.0,69.4065,69.4157,69.3883,69.4157,1800.0
2021-11-24 13:55:00,76.13,76.15,76.1,76.11,5395.0,69.4157,69.4339,69.3883,69.3974,5395.0
2021-11-24 14:00:00,76.11,76.13,76.02,76.02,5041.0,69.3974,69.4157,69.3154,69.3154,5041.0
2021-11-24 14:05:00,76.04,76.06,75.92,75.93,8137.0,69.3336,69.3518,69.2242,69.2333,8137.0
2021-11-24 14:10:00,75.95,76.08,75.9,76.06,7118.0,69.2515,69.3701,69.2059,69.3518,7118.0
2021-11-24 14:15:00,76.06,76.2,76.06,76.2,5218.0,69.3518,69.4795,69.3518,69.4795,5218.0
2021-11-24 14:20:00,76.21,76.27,76.19,76.25,8032.0,69.4886,69.5433,69.4704,69.5251,8032.0
2021-11-24 14:25:00,76.23,76.26,76.11,76.11,2141.0,69.5068,69.5342,69.3974,69.3974,2141.0
2021-11-24 14:30:00,76.13,76.18,76.13,76.14,5993.0,69.4157,69.4612,69.4157,69.4248,5993.0
2021-11-24 14:35:00,76.15,76.16,76.05,76.05,4499.0,69.4339,69.443,69.3427,69.3427,4499.0
2021-11-24 14:40:00,76.05,76.06,75.96,76.02,6076.0,69.3427,69.3518,69.2606,69.3154,6076.0
2021-11-24 14:45:00,76.02,76.03,75.98,75.98,5905.0,69.3154,69.3245,69.2789,69.2789,5905.0
2021-11-24 14:50:00,76.0,76.02,75.97,76.01,6522.0,69.2971,69.3154,69.2698,69.3062,6522.0
2021-11-24 14:55:00,76.02,76.03,75.96,75.97,11775.0,69.3154,69.3245,69.2606,69.2698,11775.0
2021-11-24 15:00:00,75.97,76.01,75.94,75.99,12689.0,69.2698,69.3062,69.2424,69.288,12689.0
2021-11-24 15:05:00,76.0,76.06,76.0,76.06,6681.0,69.2971,69.3518,69.2971,69.3518,6681.0
2021-11-24 15:10:00,76.05,76.14,76.04,76.12,9129.0,69.3427,69.4248,69.3336,69.4065,9129.0
2021-11-24 15:15:00,76.12,76.12,76.04,76.06,6313.0,69.4065,69.4065,69.3336,69.3518,6313.0
2021-11-24 15:20:00,76.07,76.11,76.05,76.06,6694.0,69.3609,69.3974,69.3427,69.3518,6694.0
2021-11-24 15:25:00,76.06,76.16,76.06,76.16,8334.0,69.3518,69.443,69.3518,69.443,8334.0
2021-11-24 15:30:00,76.15,76.18,76.11,76.16,10486.0,69.4339,69.4612,69.3974,69.443,10486.0
2021-11-24 15:35:00,76.17,76.22,76.15,76.2,10640.0,69.4521,69.4977,69.4339,69.4795,10640.0
2021-11-24 15:40:00,76.18,76.19,76.11,76.13,10526.0,69.4612,69.4704,69.3974,69.4157,10526.0
2021-11-24 15:45:00,76.12,76.17,76.1,76.14,17169.0,69.4065,69.4521,69.3883,69.4248,17169.0
2021-11-24 15:50:00,76.13,76.42,76.09,76.41,41476.0,69.4157,69.6801,69.3792,69.671,41476.0
2021-11-24 15:55:00,76.41,76.48,76.33,76.34,145781.0,69.671,69.7348,69.598,69.6071,145781.0
2021-11-26 09:30:00,73.8,74.49,72.75,73.0,197634.0,67.2912,67.9203,66.3338,66.5617,197634.0
2021-11-26 09:35:00,73.01,73.21,72.61,72.73,70833.0,66.5708,66.7532,66.2061,66.3155,70833.0
2021-11-26 09:40:00,72.68,72.73,72.06,72.59,60480.0,66.2699,66.3155,65.7046,66.1879,60480.0
2021-11-26 09:45:00,72.56,72.78,72.24,72.32,67000.0,66.1605,66.3611,65.8687,65.9417,67000.0
2021-11-26 09:50:00,72.29,72.84,72.22,72.83,53323.0,65.9143,66.4158,65.8505,66.4067,53323.0
2021-11-26 09:55:00,72.83,73.21,72.76,73.18,57857.0,66.4067,66.7532,66.3429,66.7258,57857.0
2021-11-26 10:00:00,73.1,73.4,72.91,73.19,62741.0,66.6529,66.9264,66.4796,66.735,62741.0
2021-11-26 10:05:00,73.17,73.43,73.02,73.14,50751.0,66.7167,66.9538,66.5799,66.6894,50751.0
2021-11-26 10:10:00,73.14,73.14,72.94,72.96,36172.0,66.6894,66.6894,66.507,66.5252,36172.0
2021-11-26 10:15:00,72.97,73.05,72.83,72.94,76346.0,66.5344,66.6073,66.4067,66.507,76346.0
2021-11-26 10:20:00,72.96,73.16,72.94,73.16,24887.0,66.5252,66.7076,66.507,66.7076,24887.0
2021-11-26 10:25:00,73.21,73.22,72.99,73.07,29237.0,66.7532,66.7623,66.5526,66.6255,29237.0
2021-11-26 10:30:00,73.1,73.27,73.09,73.19,29283.0,66.6529,66.8079,66.6438,66.735,29283.0
2021-11-26 10:35:00,73.17,73.33,73.11,73.31,24227.0,66.7167,66.8626,66.662,66.8444,24227.0
2021-11-26 10:40:00,73.34,73.34,73.07,73.15,36226.0,66.8717,66.8717,66.6255,66.6985,36226.0
2021-11-26 10:45:00,73.13,73.23,72.85,72.95,36088.0,66.6802,66.7714,66.4249,66.5161,36088.0
2021-11-26 10:50:00,72.96,72.99,72.72,72.72,25222.0,66.5252,66.5526,66.3064,66.3064,25222.0
2021-11-26 10:55:00,72.75,72.79,72.64,72.78,26062.0,66.3338,66.3702,66.2335,66.3611,26062.0
2021-11-26 11:00:00,72.78,72.93,72.69,72.92,39536.0,66.3611,66.4979,66.279,66.4888,39536.0
2021-11-26 11:05:00,72.94,73.26,72.92,73.2,36299.0,66.507,66.7988,66.4888,66.7441,36299.0
2021-11-26 11:10:00,73.17,73.23,73.0,73.0,29471.0,66.7167,66.7714,66.5617,66.5617,29471.0
2021-11-26 11:15:00,73.01,73.03,72.56,72.79,35981.0,66.5708,66.5891,66.1605,66.3702,35981.0
2021-11-26 11:20:00,72.81,72.83,72.62,72.73,26341.0,66.3885,66.4067,66.2152,66.3155,26341.0
2021-11-26 11:25:00,72.73,73.02,72.72,72.97,37554.0,66.3155,66.5799,66.3064,66.5344,37554.0
2021-11-26 11:30:00,72.95,73.1,72.87,73.09,41833.0,66.5161,66.6529,66.4432,66.6438,41833.0
2021-11-26 11:35:00,73.08,73.26,73.06,73.23,49979.0,66.6347,66.7988,66.6164,66.7714,49979.0
2021-11-26 11:40:00,73.26,73.34,73.05,73.28,65850.0,66.7988,66.8717,66.6073,66.817,65850.0
2021-11-26 11:45:00,73.27,73.34,73.18,73.2,24024.0,66.8079,66.8717,66.7258,66.7441,24024.0
2021-11-26 11:50:00,73.2,73.28,73.15,73.17,33711.0,66.7441,66.817,66.6985,66.7167,33711.0
2021-11-26 11:55:00,73.17,73.35,73.17,73.18,20719.0,66.7167,66.8808,66.7167,66.7258,20719.0
2021-11-26 12:00:00,73.19,73.33,73.14,73.27,19464.0,66.735,66.8626,66.6894,66.8079,19464.0
2021-11-26 12:05:00,73.26,73.36,73.21,73.36,22237.0,66.7988,66.89,66.7532,66.89,22237.0
2021-11-26 12:10:00,73.34,73.45,73.3,73.31,32225.0,66.8717,66.972,66.8352,66.8444,32225.0
2021-11-26 12:15:00,73.31,73.51,73.29,73.36,33241.0,66.8444,67.0267,66.8261,66.89,33241.0
2021-11-26 12:20:00,73.36,73.44,73.2,73.38,66460.0,66.89,66.9629,66.7441,66.9082,66460.0
2021-11-26 12:25:00,73.38,73.65,73.35,73.56,35375.0,66.9082,67.1544,66.8808,67.0723,35375.0
2021-11-26 12:30:00,73.56,73.63,73.42,73.53,47852.0,67.0723,67.1361,66.9447,67.045,47852.0
2021-11-26 12:35:00,73.54,73.7,73.42,73.63,66848.0,67.0541,67.2,66.9447,67.1361,66848.0
2021-11-26 12:40:00,73.63,73.65,73.45,73.58,56705.0,67.1361,67.1544,66.972,67.0906,56705.0
2021-11-26 12:45:00,73.58,73.64,73.42,73.6,95101.0,67.0906,67.1453,66.9447,67.1088,95101.0
2021-11-26 12:50:00,73.57,73.57,72.61,72.66,77253.0,67.0814,67.0814,66.2061,66.2517,77253.0
2021-11-26 12:55:00,72.65,73.05,72.45,72.74,223185.0,66.2426,66.6073,66.0602,66.3246,223185.0
2021-11-29 09:30:00,73.26,73.54,72.79,72.81,59265.0,66.7988,67.0541,66.3702,66.3885,59265.0
2021-11-29 09:35:00,72.91,73.07,72.85,73.03,23868.0,66.4796,66.6255,66.4249,66.5891,23868.0
2021-11-29 09:40:00,73.03,73.06,72.92,72.95,24371.0,66.5891,66.6164,66.4888,66.5161,24371.0
2021-11-29 09:45:00,72.95,73.27,72.88,73.2,27860.0,66.5161,66.8079,66.4523,66.7441,27860.0
2021-11-29 09:50:00,73.19,73.23,72.95,73.16,21244.0,66.735,66.7714,66.5161,66.7076,21244.0
2021-11-29 09:55:00,73.16,73.25,72.86,72.97,19331.0,66.7076,66.7897,66.4341,66.5344,19331.0
2021-11-29 10:00:00,72.95,73.21,72.93,72.96,14718.0,66.5161,66.7532,66.4979,66.5252,14718.0
2021-11-29 10:05:00,72.94,73.02,72.75,72.88,13882.0,66.507,66.5799,66.3338,66.4523,13882.0
2021-11-29 10:10:00,72.92,72.97,72.69,72.74,11637.0,66.4888,66.5344,66.279,66.3246,11637.0
2021-11-29 10:15:00,72.78,72.97,72.72,72.94,11986.0,66.3611,66.5344,66.3064,66.507,11986.0
2021-11-29 10:20:00,72.94,72.96,72.81,72.91,9263.0,66.507,66.5252,66.3885,66.4796,9263.0
2021-11-29 10:25:00,72.88,73.04,72.8,72.81,27109.0,66.4523,66.5982,66.3793,66.3885,27109.0
2021-11-29 10:30:00,72.78,72.92,72.77,72.84,12881.0,66.3611,66.4888,66.352,66.4158,12881.0
2021-11-29 10:35:00,72.84,72.85,72.64,72.65,20322.0,66.4158,66.4249,66.2335,66.2426,20322.0
2021-11-29 10:40:00,72.63,72.78,72.48,72.78,20080.0,66.2243,66.3611,66.0876,66.3611,20080.0
2021-11-29 10:45:00,72.76,72.91,72.75,72.84,18364.0,66.3429,66.4796,66.3338,66.4158,18364.0
2021-11-29 10:50:00,72.84,73.05,72.84,73.0,21763.0,66.4158,66.6073,66.4158,66.5617,21763.0
2021-11-29 10:55:00,72.99,73.03,72.89,72.91,15703.0,66.5526,66.5891,66.4614,66.4796,15703.0
2021-11-29 11:00:00,72.89,73.0,72.88,72.99,19389.0,66.4614,66.5617,66.4523,66.5526,19389.0
2021-11-29 11:05:00,73.01,73.2,73.01,73.19,15829.0,66.5708,66.7441,66.5708,66.735,15829.0
2021-11-29 11:10:00,73.21,73.26,73.11,73.22,19019.0,66.7532,66.7988,66.662,66.7623,19019.0
2021-11-29 11:15:00,73.25,73.32,73.1,73.1,15166.0,66.7897,66.8535,66.6529,66.6529,15166.0
2021-11-29 11:20:00,73.14,73.19,73.08,73.18,8653.0,66.6894,66.735,66.6347,66.7258,8653.0
2021-11-29 11:25:00,73.18,73.26,73.02,73.12,17837.0,66.7258,66.7988,66.5799,66.6711,17837.0
2021-11-29 11:30:00,73.11,73.16,72.95,73.05,40351.0,66.662,66.7076,66.5161,66.6073,40351.0
2021-11-29 11:35:00,73.06,73.1,72.98,73.03,12981.0,66.6164,66.6529,66.5435,66.5891,12981.0
2021-11-29 11:40:00,73.03,73.08,72.96,73.0,73875.0,66.5891,66.6347,66.5252,66.5617,73875.0
2021-11-29 11:45:00,73.01,73.39,73.01,73.34,21612.0,66.5708,66.9173,66.5708,66.8717,21612.0
2021-11-29 11:50:00,73.35,73.4,73.28,73.33,14290.0,66.8808,66.9264,66.817,66.8626,14290.0
2021-11-29 11:55:00,73.33,73.36,73.29,73.31,11530.0,66.8626,66.89,66.8261,66.8444,11530.0
2021-11-29 12:00:00,73.32,73.41,73.31,73.38,12856.0,66.8535,66.9355,66.8444,66.9082,12856.0
2021-11-29 12:05:00,73.37,73.46,73.37,73.4,11670.0,66.8991,66.9811,66.8991,66.9264,11670.0
2021-11-29 12:10:00,73.38,73.44,73.37,73.42,10951.0,66.9082,66.9629,66.8991,66.9447,10951.0
2021-11-29 12:15:00,73.42,73.55,73.41,73.55,8041.0,66.9447,67.0632,66.9355,67.0632,8041.0
2021-11-29 12:20:00,73.53,73.71,73.5,73.71,9114.0,67.045,67.2091,67.0176,67.2091,9114.0
2021-11-29 12:25:00,73.72,73.77,73.69,73.75,10082.0,67.2182,67.2638,67.1909,67.2456,10082.0
2021-11-29 12:30:00,73.77,73.91,73.77,73.9,5784.0,67.2638,67.3914,67.2638,67.3823,5784.0
2021-11-29 12:35:00,73.9,73.94,73.81,73.87,35950.0,67.3823,67.4188,67.3003,67.355,35950.0
2021-11-29 12:40:00,73.86,73.91,73.71,73.76,8221.0,67.3459,67.3914,67.2091,67.2547,8221.0
2021-11-29 12:45:00,73.74,73.83,73.7,73.82,10462.0,67.2364,67.3185,67.2,67.3094,10462.0
2021-11-29 12:50:00,73.83,73.84,73.71,73.74,8639.0,67.3185,67.3276,67.2091,67.2364,8639.0
2021-11-29 12:55:00,73.74,73.8,73.73,73.74,7566.0,67.2364,67.2912,67.2273,67.2364,7566.0
2021-11-29 13:00:00,73.73,73.76,73.72,73.76,3124.0,67.2273,67.2547,67.2182,67.2547,3124.0
2021-11-29 13:05:00,73.73,73.96,73.73,73.95,9040.0,67.2273,67.437,67.2273,67.4279,9040.0
2021-11-29 13:10:00,73.95,73.99,73.93,73.97,10149.0,67.4279,67.4644,67.4097,67.4462,10149.0
2021-11-29 13:15:00,73.97,73.97,73.79,73.86,7663.0,67.4462,67.4462,67.282,67.3459,7663.0
2021-11-29 13:20:00,73.84,73.84,73.77,73.78,8950.0,67.3276,67.3276,67.2638,67.2729,8950.0
2021-11-29 13:25:00,73.75,73.75,73.6,73.73,20614.0,67.2456,67.2456,67.1088,67.2273,20614.0
2021-11-29 13:30:00,73.73,73.84,73.72,73.79,16008.0,67.2273,67.3276,67.2182,67.282,16008.0
2021-11-29 13:35:00,73.8,73.8,73.59,73.59,7627.0,67.2912,67.2912,67.0997,67.0997,7627.0
2021-11-29 13:40:00,73.61,73.7,73.6,73.63,11843.0,67.1179,67.2,67.1088,67.1361,11843.0
2021-11-29 13:45:00,73.62,73.68,73.6,73.61,8767.0,67.127,67.1817,67.1088,67.1179,8767.0
2021-11-29 13:50:00,73.61,73.79,73.6,73.76,12078.0,67.1179,67.282,67.1088,67.2547,12078.0
2021-11-29 13:55:00,73.79,73.88,73.77,73.78,8492.0,67.282,67.3641,67.2638,67.2729,8492.0
2021-11-29 14:00:00,73.8,73.82,73.74,73.82,15368.0,67.2912,67.3094,67.2364,67.3094,15368.0
2021-11-29 14:05:00,73.82,73.84,73.69,73.7,7402.0,67.3094,67.3276,67.1909,67.2,7402.0
2021-11-29 14:10:00,73.71,73.72,73.57,73.58,18598.0,67.2091,67.2182,67.0814,67.0906,18598.0
2021-11-29 14:15:00,73.58,73.61,73.34,73.41,35317.0,67.0906,67.1179,66.8717,66.9355,35317.0
2021-11-29 14:20:00,73.4,73.6,73.4,73.52,20267.0,66.9264,67.1088,66.9264,67.0358,20267.0
2021-11-29 14:25:00,73.53,73.62,73.52,73.52,13540.0,67.045,67.127,67.0358,67.0358,13540.0
2021-11-29 14:30:00,73.54,73.54,73.42,73.5,13505.0,67.0541,67.0541,66.9447,67.0176,13505.0
2021-11-29 14:35:00,73.51,73.54,73.46,73.54,15683.0,67.0267,67.0541,66.9811,67.0541,15683.0
2021-11-29 14:40:00,73.54,73.57,73.46,73.47,11015.0,67.0541,67.0814,66.9811,66.9903,11015.0
2021-11-29 14:45:00,73.46,73.52,73.45,73.45,14975.0,66.9811,67.0358,66.972,66.972,14975.0
2021-11-29 14:50:00,73.47,73.52,73.37,73.4,19362.0,66.9903,67.0358,66.8991,66.9264,19362.0
2021-11-29 14:55:00,73.38,73.52,73.36,73.48,45743.0,66.9082,67.0358,66.89,66.9994,45743.0
2021-11-29 15:00:00,73.5,73.53,73.47,73.49,29310.0,67.0176,67.045,66.9903,67.0085,29310.0
2021-11-29 15:05:00,73.49,73.55,73.45,73.45,25498.0,67.0085,67.0632,66.972,66.972,25498.0
2021-11-29 15:10:00,73.45,73.54,73.44,73.49,21566.0,66.972,67.0541,66.9629,67.0085,21566.0
2021-11-29 15:15:00,73.48,73.53,73.43,73.53,32981.0,66.9994,67.045,66.9538,67.045,32981.0
2021-11-29 15:20:00,73.53,73.61,73.48,73.56,19956.0,67.045,67.1179,66.9994,67.0723,19956.0
2021-11-29 15:25:00,73.55,73.56,73.47,73.52,19456.0,67.0632,67.0723,66.9903,67.0358,19456.0
2021-11-29 15:30:00,73.5,73.52,73.4,73.45,33471.0,67.0176,67.0358,66.9264,66.972,33471.0
2021-11-29 15:35:00,73.45,73.48,73.36,73.38,37899.0,66.972,66.9994,66.89,66.9082,37899.0
2021-11-29 15:40:00,73.37,73.45,73.33,73.35,36571.0,66.8991,66.972,66.8626,66.8808,36571.0
2021-11-29 15:45:00,73.34,73.49,73.33,73.49,31550.0,66.8717,67.0085,66.8626,67.0085,31550.0
2021-11-29 15:50:00,73.48,73.5,73.34,73.41,57962.0,66.9994,67.0176,66.8717,66.9355,57962.0
2021-11-29 15:55:00,73.41,73.41,73.15,73.15,147880.0,66.9355,66.9355,66.6985,66.6985,147880.0
2021-11-30 09:30:00,72.32,72.7,72.32,72.48,57734.0,65.9417,66.2882,65.9417,66.0876,57734.0
2021-11-30 09:35:00,72.47,72.82,72.43,72.67,27255.0,66.0785,66.3976,66.042,66.2608,27255.0
2021-11-30 09:40:00,72.7,72.85,72.65,72.74,13442.0,66.2882,66.4249,66.2426,66.3246,13442.0
2021-11-30 09:45:00,72.82,72.83,72.42,72.44,48041.0,66.3976,66.4067,66.0329,66.0511,48041.0
2021-11-30 09:50:00,72.4,72.41,72.08,72.19,18040.0,66.0146,66.0237,65.7228,65.8231,18040.0
2021-11-30 09:55:00,72.17,72.17,71.97,71.98,14683.0,65.8049,65.8049,65.6225,65.6317,14683.0
2021-11-30 10:00:00,71.94,71.95,71.71,71.88,29498.0,65.5952,65.6043,65.3855,65.5405,29498.0
2021-11-30 10:05:00,71.86,72.02,71.8,71.89,14815.0,65.5223,65.6681,65.4675,65.5496,14815.0
2021-11-30 10:10:00,71.89,71.92,71.55,71.55,18521.0,65.5496,65.577,65.2396,65.2396,18521.0
2021-11-30 10:15:00,71.59,71.59,71.38,71.4,24147.0,65.2761,65.2761,65.0846,65.1028,24147.0
2021-11-30 10:20:00,71.38,71.39,71.14,71.14,39738.0,65.0846,65.0937,64.8658,64.8658,39738.0
2021-11-30 10:25:00,71.11,71.14,70.93,70.97,31865.0,64.8384,64.8658,64.6743,64.7107,31865.0
2021-11-30 10:30:00,70.97,71.24,70.93,71.19,26876.0,64.7107,64.9569,64.6743,64.9113,26876.0
2021-11-30 10:35:00,71.19,71.4,71.17,71.3,27574.0,64.9113,65.1028,64.8931,65.0116,27574.0
2021-11-30 10:40:00,71.29,71.51,71.26,71.46,27640.0,65.0025,65.2031,64.9752,65.1575,27640.0
2021-11-30 10:45:00,71.43,71.43,71.02,71.03,36740.0,65.1302,65.1302,64.7563,64.7655,36740.0
2021-11-30 10:50:00,71.04,71.14,70.89,70.93,30236.0,64.7746,64.8658,64.6378,64.6743,30236.0
2021-11-30 10:55:00,70.9,71.0,70.85,70.95,25105.0,64.6469,64.7381,64.6013,64.6925,25105.0
2021-11-30 11:00:00,70.95,71.1,70.89,70.89,29097.0,64.6925,64.8293,64.6378,64.6378,29097.0
2021-11-30 11:05:00,70.9,70.95,70.75,70.88,20343.0,64.6469,64.6925,64.5101,64.6287,20343.0
2021-11-30 11:10:00,70.88,71.16,70.79,71.15,38854.0,64.6287,64.884,64.5466,64.8749,38854.0
2021-11-30 11:15:00,71.14,71.15,71.06,71.12,28850.0,64.8658,64.8749,64.7928,64.8475,28850.0
2021-11-30 11:20:00,71.14,71.22,70.88,70.9,23169.0,64.8658,64.9387,64.6287,64.6469,23169.0
2021-11-30 11:25:00,70.87,70.95,70.68,70.95,22221.0,64.6196,64.6925,64.4463,64.6925,22221.0
2021-11-30 11:30:00,70.92,70.99,70.79,70.8,19069.0,64.6652,64.729,64.5466,64.5557,19069.0
2021-11-30 11:35:00,70.81,70.92,70.79,70.84,12332.0,64.5649,64.6652,64.5466,64.5922,12332.0
2021-11-30 11:40:00,70.88,70.94,70.71,70.82,11180.0,64.6287,64.6834,64.4737,64.574,11180.0
2021-11-30 11:45:00,70.84,70.86,70.73,70.83,17486.0,64.5922,64.6104,64.4919,64.5831,17486.0
2021-11-30 11:50:00,70.82,70.86,70.74,70.74,18983.0,64.574,64.6104,64.501,64.501,18983.0
2021-11-30 11:55:00,70.75,70.76,70.61,70.62,33175.0,64.5101,64.5193,64.3825,64.3916,33175.0
2021-11-30 12:00:00,70.61,70.63,70.44,70.54,50854.0,64.3825,64.4007,64.2275,64.3187,50854.0
2021-11-30 12:05:00,70.54,70.64,70.51,70.64,16145.0,64.3187,64.4098,64.2913,64.4098,16145.0
2021-11-30 12:10:00,70.64,70.68,70.54,70.62,17301.0,64.4098,64.4463,64.3187,64.3916,17301.0
2021-11-30 12:15:00,70.64,70.86,70.63,70.86,26397.0,64.4098,64.6104,64.4007,64.6104,26397.0
2021-11-30 12:20:00,70.87,70.88,70.73,70.78,15006.0,64.6196,64.6287,64.4919,64.5375,15006.0
2021-11-30 12:25:00,70.81,70.9,70.81,70.88,15742.0,64.5649,64.6469,64.5649,64.6287,15742.0
2021-11-30 12:30:00,70.88,71.0,70.81,70.98,26254.0,64.6287,64.7381,64.5649,64.7199,26254.0
2021-11-30 12:35:00,70.99,71.0,70.72,70.72,14866.0,64.729,64.7381,64.4828,64.4828,14866.0
2021-11-30 12:40:00,70.72,70.73,70.62,70.7,22731.0,64.4828,64.4919,64.3916,64.4646,22731.0
2021-11-30 12:45:00,70.67,70.72,70.4,70.41,25734.0,64.4372,64.4828,64.191,64.2001,25734.0
2021-11-30 12:50:00,70.46,70.57,70.41,70.51,24825.0,64.2457,64.346,64.2001,64.2913,24825.0
2021-11-30 12:55:00,70.5,70.51,70.4,70.49,12193.0,64.2822,64.2913,64.191,64.2731,12193.0
2021-11-30 13:00:00,70.5,70.51,70.34,70.36,18764.0,64.2822,64.2913,64.1363,64.1545,18764.0
2021-11-30 13:05:00,70.35,70.45,70.34,70.42,21330.0,64.1454,64.2366,64.1363,64.2093,21330.0
2021-11-30 13:10:00,70.41,70.46,70.39,70.46,15213.0,64.2001,64.2457,64.1819,64.2457,15213.0
2021-11-30 13:15:00,70.45,70.47,70.39,70.39,23125.0,64.2366,64.2548,64.1819,64.1819,23125.0
2021-11-30 13:20:00,70.4,70.52,70.28,70.52,20368.0,64.191,64.3004,64.0816,64.3004,20368.0
2021-11-30 13:25:00,70.52,70.57,70.46,70.53,16012.0,64.3004,64.346,64.2457,64.3096,16012.0
2021-11-30 13:30:00,70.53,70.7,70.5,70.59,23746.0,64.3096,64.4646,64.2822,64.3643,23746.0
2021-11-30 13:35:00,70.6,70.72,70.6,70.67,10304.0,64.3734,64.4828,64.3734,64.4372,10304.0
2021-11-30 13:40:00,70.67,70.7,70.64,70.7,10934.0,64.4372,64.4646,64.4098,64.4646,10934.0
2021-11-30 13:45:00,70.7,70.7,70.61,70.63,29731.0,64.4646,64.4646,64.3825,64.4007,29731.0
2021-11-30 13:50:00,70.63,70.64,70.53,70.59,24608.0,64.4007,64.4098,64.3096,64.3643,24608.0
2021-11-30 13:55:00,70.59,70.72,70.59,70.72,38206.0,64.3643,64.4828,64.3643,64.4828,38206.0
2021-11-30 14:00:00,70.71,70.74,70.63,70.68,22283.0,64.4737,64.501,64.4007,64.4463,22283.0
2021-11-30 14:05:00,70.67,70.73,70.45,70.73,19025.0,64.4372,64.4919,64.2366,64.4919,19025.0
2021-11-30 14:10:00,70.73,70.75,70.64,70.64,24363.0,64.4919,64.5101,64.4098,64.4098,24363.0
2021-11-30 14:15:00,70.64,70.64,70.47,70.47,16656.0,64.4098,64.4098,64.2548,64.2548,16656.0
2021-11-30 14:20:00,70.47,70.48,70.29,70.35,20889.0,64.2548,64.264,64.0907,64.1454,20889.0
2021-11-30 14:25:00,70.35,70.45,70.22,70.25,22009.0,64.1454,64.2366,64.0269,64.0542,22009.0
2021-11-30 14:30:00,70.24,70.29,70.17,70.28,27726.0,64.0451,64.0907,63.9813,64.0816,27726.0
2021-11-30 14:35:00,70.28,70.53,70.26,70.53,24090.0,64.0816,64.3096,64.0634,64.3096,24090.0
2021-11-30 14:40:00,70.53,70.61,70.53,70.56,15520.0,64.3096,64.3825,64.3096,64.3369,15520.0
2021-11-30 14:45:00,70.58,70.58,70.48,70.49,12970.0,64.3551,64.3551,64.264,64.2731,12970.0
2021-11-30 14:50:00,70.49,70.51,70.38,70.42,17617.0,64.2731,64.2913,64.1728,64.2093,17617.0
2021-11-30 14:55:00,70.41,70.41,70.3,70.3,15640.0,64.2001,64.2001,64.0998,64.0998,15640.0
2021-11-30 15:00:00,70.31,70.36,70.28,70.35,20635.0,64.109,64.1545,64.0816,64.1454,20635.0
2021-11-30 15:05:00,70.33,70.39,70.32,70.33,15095.0,64.1272,64.1819,64.1181,64.1272,15095.0
2021-11-30 15:10:00,70.32,70.34,70.21,70.21,18408.0,64.1181,64.1363,64.0178,64.0178,18408.0
2021-11-30 15:15:00,70.2,70.25,70.16,70.2,28389.0,64.0087,64.0542,63.9722,64.0087,28389.0
2021-11-30 15:20:00,70.2,70.27,70.15,70.2,39056.0,64.0087,64.0725,63.9631,64.0087,39056.0
2021-11-30 15:25:00,70.19,70.37,70.16,70.23,45147.0,63.9995,64.1637,63.9722,64.036,45147.0
2021-11-30 15:30:00,70.22,70.41,70.22,70.41,67268.0,64.0269,64.2001,64.0269,64.2001,67268.0
2021-11-30 15:35:00,70.4,70.46,70.37,70.44,83573.0,64.191,64.2457,64.1637,64.2275,83573.0
2021-11-30 15:40:00,70.44,70.45,70.25,70.34,52506.0,64.2275,64.2366,64.0542,64.1363,52506.0
2021-11-30 15:45:00,70.33,70.4,70.19,70.23,77520.0,64.1272,64.191,63.9995,64.036,77520.0
2021-11-30 15:50:00,70.22,70.23,70.02,70.03,95824.0,64.0269,64.036,63.8445,63.8536,95824.0
2021-11-30 15:55:00,70.03,70.05,69.91,70.04,288523.0,63.8536,63.8719,63.7442,63.8628,288523.0
2021-12-01 09:30:00,71.46,71.69,70.76,71.3,91015.0,65.1575,65.3672,64.5193,65.0116,91015.0
2021-12-01 09:35:00,71.25,71.47,70.82,71.06,26770.0,64.9661,65.1666,64.574,64.7928,26770.0
2021-12-01 09:40:00,71.08,71.12,70.59,70.87,28263.0,64.811,64.8475,64.3643,64.6196,28263.0
2021-12-01 09:45:00,70.88,71.07,70.81,71.0,24093.0,64.6287,64.8019,64.5649,64.7381,24093.0
2021-12-01 09:50:00,70.97,71.21,70.89,71.09,26904.0,64.7107,64.9296,64.6378,64.8202,26904.0
2021-12-01 09:55:00,71.11,71.28,71.11,71.17,27042.0,64.8384,64.9934,64.8384,64.8931,27042.0
2021-12-01 10:00:00,71.17,71.45,71.15,71.39,31262.0,64.8931,65.1484,64.8749,65.0937,31262.0
2021-12-01 10:05:00,71.4,71.8,71.35,71.8,30767.0,65.1028,65.4675,65.0572,65.4675,30767.0
2021-12-01 10:10:00,71.8,72.13,71.76,72.09,15280.0,65.4675,65.7684,65.4311,65.732,15280.0
2021-12-01 10:15:00,72.09,72.17,71.99,72.08,20536.0,65.732,65.8049,65.6408,65.7228,20536.0
2021-12-01 10:20:00,72.09,72.25,72.07,72.09,20985.0,65.732,65.8779,65.7137,65.732,20985.0
2021-12-01 10:25:00,72.11,72.16,71.92,71.93,26963.0,65.7502,65.7958,65.577,65.5861,26963.0
2021-12-01 10:30:00,71.92,71.98,71.7,71.72,14952.0,65.577,65.6317,65.3764,65.3946,14952.0
2021-12-01 10:35:00,71.73,71.79,71.57,71.58,20617.0,65.4037,65.4584,65.2578,65.2669,20617.0
2021-12-01 10:40:00,71.53,71.65,71.53,71.59,21250.0,65.2214,65.3308,65.2214,65.2761,21250.0
2021-12-01 10:45:00,71.55,71.7,71.54,71.7,10016.0,65.2396,65.3764,65.2305,65.3764,10016.0
2021-12-01 10:50:00,71.68,71.68,71.45,71.45,10229.0,65.3581,65.3581,65.1484,65.1484,10229.0
2021-12-01 10:55:00,71.42,71.44,71.27,71.28,9675.0,65.1211,65.1393,64.9843,64.9934,9675.0
2021-12-01 11:00:00,71.28,71.39,71.24,71.33,19969.0,64.9934,65.0937,64.9569,65.039,19969.0
2021-12-01 11:05:00,71.35,71.35,71.19,71.25,19766.0,65.0572,65.0572,64.9113,64.9661,19766.0
2021-12-01 11:10:00,71.26,71.37,71.24,71.31,26448.0,64.9752,65.0755,64.9569,65.0208,26448.0
2021-12-01 11:15:00,71.28,71.29,71.16,71.17,18759.0,64.9934,65.0025,64.884,64.8931,18759.0
2021-12-01 11:20:00,71.15,71.22,71.08,71.21,24002.0,64.8749,64.9387,64.811,64.9296,24002.0
2021-12-01 11:25:00,71.22,71.36,71.2,71.3,35524.0,64.9387,65.0663,64.9205,65.0116,35524.0
2021-12-01 11:30:00,71.31,71.37,71.22,71.31,25638.0,65.0208,65.0755,64.9387,65.0208,25638.0
2021-12-01 11:35:00,71.31,71.37,71.06,71.09,25232.0,65.0208,65.0755,64.7928,64.8202,25232.0
2021-12-01 11:40:00,71.08,71.1,70.86,70.91,18951.0,64.811,64.8293,64.6104,64.656,18951.0
2021-12-01 11:45:00,70.87,70.87,70.57,70.6,14690.0,64.6196,64.6196,64.346,64.3734,14690.0
2021-12-01 11:50:00,70.6,70.68,70.53,70.57,15385.0,64.3734,64.4463,64.3096,64.346,15385.0
2021-12-01 11:55:00,70.56,70.56,70.31,70.35,20701.0,64.3369,64.3369,64.109,64.1454,20701.0
2021-12-01 12:00:00,70.36,70.39,70.23,70.37,26883.0,64.1545,64.1819,64.036,64.1637,26883.0
2021-12-01 12:05:00,70.35,70.38,70.18,70.2,16628.0,64.1454,64.1728,63.9904,64.0087,16628.0
2021-12-01 12:10:00,70.2,70.51,70.19,70.49,22218.0,64.0087,64.2913,63.9995,64.2731,22218.0
2021-12-01 12:15:00,70.51,70.71,70.5,70.71,13410.0,64.2913,64.4737,64.2822,64.4737,13410.0
2021-12-01 12:20:00,70.67,70.72,70.52,70.53,17471.0,64.4372,64.4828,64.3004,64.3096,17471.0
2021-12-01 12:25:00,70.53,70.53,70.29,70.29,14886.0,64.3096,64.3096,64.0907,64.0907,14886.0
2021-12-01 12:30:00,70.3,70.41,70.29,70.39,14879.0,64.0998,64.2001,64.0907,64.1819,14879.0
2021-12-01 12:35:00,70.35,70.39,70.21,70.27,11203.0,64.1454,64.1819,64.0178,64.0725,11203.0
2021-12-01 12:40:00,70.27,70.28,70.06,70.13,14944.0,64.0725,64.0816,63.881,63.9448,14944.0
2021-12-01 12:45:00,70.11,70.14,70.02,70.05,19171.0,63.9266,63.9539,63.8445,63.8719,19171.0
2021-12-01 12:50:00,70.03,70.05,69.9,69.92,18819.0,63.8536,63.8719,63.7351,63.7534,18819.0
2021-12-01 12:55:00,69.95,69.95,69.8,69.82,17290.0,63.7807,63.7807,63.6439,63.6622,17290.0
2021-12-01 13:00:00,69.78,69.83,69.75,69.78,18681.0,63.6257,63.6713,63.5983,63.6257,18681.0
2021-12-01 13:05:00,69.77,69.81,69.6,69.63,17632.0,63.6166,63.6531,63.4616,63.4889,17632.0
2021-12-01 13:10:00,69.62,69.69,69.57,69.69,29344.0,63.4798,63.5436,63.4342,63.5436,29344.0
2021-12-01 13:15:00,69.69,69.7,69.44,69.45,29619.0,63.5436,63.5528,63.3157,63.3248,29619.0
2021-12-01 13:20:00,69.46,69.68,69.44,69.64,19525.0,63.3339,63.5345,63.3157,63.498,19525.0
2021-12-01 13:25:00,69.68,69.72,69.64,69.69,12877.0,63.5345,63.571,63.498,63.5436,12877.0
2021-12-01 13:30:00,69.68,69.75,69.67,69.7,27505.0,63.5345,63.5983,63.5254,63.5528,27505.0
2021-12-01 13:35:00,69.7,69.72,69.6,69.64,18715.0,63.5528,63.571,63.4616,63.498,18715.0
2021-12-01 13:40:00,69.64,69.65,69.45,69.52,91889.0,63.498,63.5072,63.3248,63.3886,91889.0
2021-12-01 13:45:00,69.51,69.52,69.29,69.33,113261.0,63.3795,63.3886,63.1789,63.2154,113261.0
2021-12-01 13:50:00,69.33,69.5,69.31,69.45,25407.0,63.2154,63.3704,63.1971,63.3248,25407.0
2021-12-01 13:55:00,69.47,69.61,69.45,69.57,28761.0,63.343,63.4707,63.3248,63.4342,28761.0
2021-12-01 14:00:00,69.54,69.7,69.44,69.45,91452.0,63.4069,63.5528,63.3157,63.3248,91452.0
2021-12-01 14:05:00,69.46,69.48,69.33,69.34,41975.0,63.3339,63.3522,63.2154,63.2245,41975.0
2021-12-01 14:10:00,69.35,69.39,69.19,69.26,83372.0,63.2336,63.2701,63.0877,63.1516,83372.0
2021-12-01 14:15:00,69.26,69.37,69.24,69.31,111744.0,63.1516,63.2519,63.1333,63.1971,111744.0
2021-12-01 14:20:00,69.31,69.48,69.27,69.45,39274.0,63.1971,63.3522,63.1607,63.3248,39274.0
2021-12-01 14:25:00,69.45,69.55,69.41,69.46,36442.0,63.3248,63.416,63.2883,63.3339,36442.0
2021-12-01 14:30:00,69.42,69.68,69.42,69.68,34474.0,63.2974,63.5345,63.2974,63.5345,34474.0
2021-12-01 14:35:00,69.66,69.73,69.49,69.53,16679.0,63.5163,63.5801,63.3613,63.3977,16679.0
2021-12-01 14:40:00,69.52,69.53,69.44,69.48,36618.0,63.3886,63.3977,63.3157,63.3522,36618.0
2021-12-01 14:45:00,69.47,69.62,69.4,69.4,25219.0,63.343,63.4798,63.2792,63.2792,25219.0
2021-12-01 14:50:00,69.4,69.44,69.02,69.02,27591.0,63.2792,63.3157,62.9327,62.9327,27591.0
2021-12-01 14:55:00,69.05,69.23,69.03,69.21,59530.0,62.9601,63.1242,62.9418,63.106,59530.0
2021-12-01 15:00:00,69.21,69.27,69.17,69.18,94656.0,63.106,63.1607,63.0695,63.0786,94656.0
2021-12-01 15:05:00,69.16,69.22,69.05,69.07,192644.0,63.0604,63.1151,62.9601,62.9783,192644.0
2021-12-01 15:10:00,69.05,69.32,69.05,69.32,32593.0,62.9601,63.2063,62.9601,63.2063,32593.0
2021-12-01 15:15:00,69.31,69.33,69.06,69.1,23699.0,63.1971,63.2154,62.9692,63.0057,23699.0
2021-12-01 15:20:00,69.11,69.13,68.92,68.94,30615.0,63.0148,63.033,62.8415,62.8598,30615.0
2021-12-01 15:25:00,68.94,69.0,68.79,68.84,36737.0,62.8598,62.9145,62.723,62.7686,36737.0
2021-12-01 15:30:00,68.81,68.9,68.71,68.9,39878.0,62.7412,62.8233,62.6501,62.8233,39878.0
2021-12-01 15:35:00,68.89,69.02,68.84,69.0,41085.0,62.8142,62.9327,62.7686,62.9145,41085.0
2021-12-01 15:40:00,68.99,69.09,68.91,69.05,54732.0,62.9054,62.9966,62.8324,62.9601,54732.0
2021-12-01 15:45:00,69.03,69.1,68.8,68.84,59337.0,62.9418,63.0057,62.7321,62.7686,59337.0
2021-12-01 15:50:00,68.81,68.84,68.34,68.34,137408.0,62.7412,62.7686,62.3127,62.3127,137408.0
2021-12-01 15:55:00,68.35,68.37,68.05,68.07,208503.0,62.3218,62.3401,62.0483,62.0665,208503.0
2021-12-02 09:30:00,68.73,68.89,68.33,68.44,50161.0,62.6683,62.8142,62.3036,62.4039,50161.0
2021-12-02 09:35:00,68.51,68.79,68.41,68.7,21163.0,62.4677,62.723,62.3765,62.6409,21163.0
2021-12-02 09:40:00,68.74,69.07,68.64,68.84,18209.0,62.6774,62.9783,62.5862,62.7686,18209.0
2021-12-02 09:45:00,68.88,69.06,68.79,68.99,25568.0,62.8051,62.9692,62.723,62.9054,25568.0
2021-12-02 09:50:00,68.98,69.4,68.98,69.4,31674.0,62.8963,63.2792,62.8963,63.2792,31674.0
2021-12-02 09:55:00,69.39,69.57,69.31,69.57,20086.0,63.2701,63.4342,63.1971,63.4342,20086.0
2021-12-02 10:00:00,69.58,69.61,69.24,69.42,55489.0,63.4433,63.4707,63.1333,63.2974,55489.0
2021-12-02 10:05:00,69.39,69.44,69.23,69.31,28938.0,63.2701,63.3157,63.1242,63.1971,28938.0
2021-12-02 10:10:00,69.34,69.43,69.14,69.4,23170.0,63.2245,63.3066,63.0421,63.2792,23170.0
2021-12-02 10:15:00,69.4,69.4,69.18,69.31,21368.0,63.2792,63.2792,63.0786,63.1971,21368.0
2021-12-02 10:20:00,69.31,69.34,69.21,69.33,17571.0,63.1971,63.2245,63.106,63.2154,17571.0
2021-12-02 10:25:00,69.33,69.4,69.21,69.34,30838.0,63.2154,63.2792,63.106,63.2245,30838.0
2021-12-02 10:30:00,69.4,69.44,69.06,69.09,22840.0,63.2792,63.3157,62.9692,62.9966,22840.0
2021-12-02 10:35:00,69.08,69.08,68.77,68.84,22240.0,62.9874,62.9874,62.7048,62.7686,22240.0
2021-12-02 10:40:00,68.86,68.88,68.73,68.77,22909.0,62.7868,62.8051,62.6683,62.7048,22909.0
2021-12-02 10:45:00,68.78,68.92,68.62,68.92,18169.0,62.7139,62.8415,62.568,62.8415,18169.0
2021-12-02 10:50:00,68.94,69.18,68.92,69.13,19517.0,62.8598,63.0786,62.8415,63.033,19517.0
2021-12-02 10:55:00,69.1,69.24,68.98,69.22,32191.0,63.0057,63.1333,62.8963,63.1151,32191.0
2021-12-02 11:00:00,69.21,69.32,69.16,69.29,16300.0,63.106,63.2063,63.0604,63.1789,16300.0
2021-12-02 11:05:00,69.28,69.42,69.26,69.41,17106.0,63.1698,63.2974,63.1516,63.2883,17106.0
2021-12-02 11:10:00,69.42,69.5,69.38,69.47,20283.0,63.2974,63.3704,63.261,63.343,20283.0
2021-12-02 11:15:00,69.51,69.79,69.49,69.79,29421.0,63.3795,63.6348,63.3613,63.6348,29421.0
2021-12-02 11:20:00,69.78,70.26,69.78,70.25,32123.0,63.6257,64.0634,63.6257,64.0542,32123.0
2021-12-02 11:25:00,70.24,70.31,70.12,70.18,30938.0,64.0451,64.109,63.9357,63.9904,30938.0
2021-12-02 11:30:00,70.22,70.27,70.0,70.06,27906.0,64.0269,64.0725,63.8263,63.881,27906.0
2021-12-02 11:35:00,70.04,70.11,69.91,69.99,22778.0,63.8628,63.9266,63.7442,63.8172,22778.0
2021-12-02 11:40:00,69.98,70.21,69.97,70.06,23020.0,63.8081,64.0178,63.7989,63.881,23020.0
2021-12-02 11:45:00,70.06,70.17,70.04,70.11,20360.0,63.881,63.9813,63.8628,63.9266,20360.0
2021-12-02 11:50:00,70.1,70.2,70.04,70.17,24176.0,63.9175,64.0087,63.8628,63.9813,24176.0
2021-12-02 11:55:00,70.16,70.17,69.96,70.14,16855.0,63.9722,63.9813,63.7898,63.9539,16855.0
2021-12-02 12:00:00,70.13,70.14,69.95,70.0,12688.0,63.9448,63.9539,63.7807,63.8263,12688.0
2021-12-02 12:05:00,69.97,70.09,69.94,70.06,14655.0,63.7989,63.9084,63.7716,63.881,14655.0
2021-12-02 12:10:00,70.1,70.22,70.06,70.09,23391.0,63.9175,64.0269,63.881,63.9084,23391.0
2021-12-02 12:15:00,70.09,70.1,70.01,70.07,16012.0,63.9084,63.9175,63.8354,63.8901,16012.0
2021-12-02 12:20:00,70.11,70.13,70.04,70.06,7591.0,63.9266,63.9448,63.8628,63.881,7591.0
2021-12-02 12:25:00,70.08,70.15,70.03,70.15,25910.0,63.8992,63.9631,63.8536,63.9631,25910.0
2021-12-02 12:30:00,70.15,70.17,70.08,70.13,14803.0,63.9631,63.9813,63.8992,63.9448,14803.0
2021-12-02 12:35:00,70.15,70.26,70.07,70.21,26558.0,63.9631,64.0634,63.8901,64.0178,26558.0
2021-12-02 12:40:00,70.24,70.32,70.2,70.2,15610.0,64.0451,64.1181,64.0087,64.0087,15610.0
2021-12-02 12:45:00,70.24,70.34,70.2,70.3,37653.0,64.0451,64.1363,64.0087,64.0998,37653.0
2021-12-02 12:50:00,70.33,70.42,70.3,70.39,21415.0,64.1272,64.2093,64.0998,64.1819,21415.0
2021-12-02 12:55:00,70.38,70.43,70.31,70.33,26336.0,64.1728,64.2184,64.109,64.1272,26336.0
2021-12-02 13:00:00,70.32,70.46,70.15,70.41,24937.0,64.1181,64.2457,63.9631,64.2001,24937.0
2021-12-02 13:05:00,70.39,70.43,70.27,70.37,17532.0,64.1819,64.2184,64.0725,64.1637,17532.0
2021-12-02 13:10:00,70.37,70.43,70.27,70.38,16840.0,64.1637,64.2184,64.0725,64.1728,16840.0
2021-12-02 13:15:00,70.38,70.39,70.3,70.37,17524.0,64.1728,64.1819,64.0998,64.1637,17524.0
2021-12-02 13:20:00,70.39,70.45,70.29,70.31,17228.0,64.1819,64.2366,64.0907,64.109,17228.0
2021-12-02 13:25:00,70.33,70.38,70.16,70.2,22616.0,64.1272,64.1728,63.9722,64.0087,22616.0
2021-12-02 13:30:00,70.25,70.34,70.17,70.34,8976.0,64.0542,64.1363,63.9813,64.1363,8976.0
2021-12-02 13:35:00,70.31,70.38,70.3,70.35,19870.0,64.109,64.1728,64.0998,64.1454,19870.0
2021-12-02 13:40:00,70.38,70.51,70.34,70.43,17760.0,64.1728,64.2913,64.1363,64.2184,17760.0
2021-12-02 13:45:00,70.41,70.41,70.2,70.37,17187.0,64.2001,64.2001,64.0087,64.1637,17187.0
2021-12-02 13:50:00,70.38,70.52,70.36,70.45,16984.0,64.1728,64.3004,64.1545,64.2366,16984.0
2021-12-02 13:55:00,70.43,70.52,70.41,70.52,9946.0,64.2184,64.3004,64.2001,64.3004,9946.0
2021-12-02 14:00:00,70.55,70.69,70.47,70.61,52301.0,64.3278,64.4554,64.2548,64.3825,52301.0
2021-12-02 14:05:00,70.63,70.67,70.57,70.59,17849.0,64.4007,64.4372,64.346,64.3643,17849.0
2021-12-02 14:10:00,70.6,70.65,70.55,70.59,19180.0,64.3734,64.419,64.3278,64.3643,19180.0
2021-12-02 14:15:00,70.61,70.67,70.54,70.67,16012.0,64.3825,64.4372,64.3187,64.4372,16012.0
2021-12-02 14:20:00,70.65,70.71,70.62,70.67,32409.0,64.419,64.4737,64.3916,64.4372,32409.0
2021-12-02 14:25:00,70.69,70.83,70.67,70.74,33713.0,64.4554,64.5831,64.4372,64.501,33713.0
2021-12-02 14:30:00,70.79,70.8,70.67,70.68,25070.0,64.5466,64.5557,64.4372,64.4463,25070.0
2021-12-02 14:35:00,70.69,70.73,70.66,70.7,14731.0,64.4554,64.4919,64.4281,64.4646,14731.0
2021-12-02 14:40:00,70.7,70.7,70.6,70.62,15993.0,64.4646,64.4646,64.3734,64.3916,15993.0
2021-12-02 14:45:00,70.62,70.71,70.45,70.47,22785.0,64.3916,64.4737,64.2366,64.2548,22785.0
2021-12-02 14:50:00,70.48,70.54,70.38,70.41,28983.0,64.264,64.3187,64.1728,64.2001,28983.0
2021-12-02 14:55:00,70.39,70.55,70.38,70.45,23381.0,64.1819,64.3278,64.1728,64.2366,23381.0
2021-12-02 15:00:00,70.49,70.66,70.46,70.59,17953.0,64.2731,64.4281,64.2457,64.3643,17953.0
2021-12-02 15:05:00,70.59,70.68,70.52,70.58,19916.0,64.3643,64.4463,64.3004,64.3551,19916.0
2021-12-02 15:10:00,70.58,70.6,70.48,70.58,29776.0,64.3551,64.3734,64.264,64.3551,29776.0
2021-12-02 15:15:00,70.56,70.6,70.4,70.47,49333.0,64.3369,64.3734,64.191,64.2548,49333.0
2021-12-02 15:20:00,70.45,70.53,70.37,70.48,44402.0,64.2366,64.3096,64.1637,64.264,44402.0
2021-12-02 15:25:00,70.49,70.52,70.38,70.38,45252.0,64.2731,64.3004,64.1728,64.1728,45252.0
2021-12-02 15:30:00,70.41,70.55,70.36,70.45,44929.0,64.2001,64.3278,64.1545,64.2366,44929.0
2021-12-02 15:35:00,70.44,70.53,70.38,70.39,49623.0,64.2275,64.3096,64.1728,64.1819,49623.0
2021-12-02 15:40:00,70.4,70.52,70.31,70.42,69011.0,64.191,64.3004,64.109,64.2093,69011.0
2021-12-02 15:45:00,70.42,70.55,70.35,70.53,75434.0,64.2093,64.3278,64.1454,64.3096,75434.0
2021-12-02 15:50:00,70.52,70.54,70.27,70.28,89168.0,64.3004,64.3187,64.0725,64.0816,89168.0
2021-12-02 15:55:00,70.29,70.3,70.16,70.18,171008.0,64.0907,64.0998,63.9722,63.9904,171008.0
2021-12-03 09:30:00,70.67,70.82,70.01,70.03,30737.0,64.4372,64.574,63.8354,63.8536,30737.0
2021-12-03 09:35:00,70.03,70.27,69.91,70.23,25520.0,63.8536,64.0725,63.7442,64.036,25520.0
2021-12-03 09:40:00,70.26,70.53,70.19,70.42,17643.0,64.0634,64.3096,63.9995,64.2093,17643.0
2021-12-03 09:45:00,70.52,70.62,70.26,70.35,18169.0,64.3004,64.3916,64.0634,64.1454,18169.0
2021-12-03 09:50:00,70.39,70.43,70.23,70.28,22206.0,64.1819,64.2184,64.036,64.0816,22206.0
2021-12-03 09:55:00,70.31,70.43,70.18,70.31,13407.0,64.109,64.2184,63.9904,64.109,13407.0
2021-12-03 10:00:00,70.28,70.48,70.17,70.48,22378.0,64.0816,64.264,63.9813,64.264,22378.0
2021-12-03 10:05:00,70.46,70.51,70.21,70.21,13451.0,64.2457,64.2913,64.0178,64.0178,13451.0
2021-12-03 10:10:00,70.16,70.33,70.14,70.22,16719.0,63.9722,64.1272,63.9539,64.0269,16719.0
2021-12-03 10:15:00,70.2,70.48,70.2,70.44,14311.0,64.0087,64.264,64.0087,64.2275,14311.0
2021-12-03 10:20:00,70.48,70.53,70.38,70.48,10558.0,64.264,64.3096,64.1728,64.264,10558.0
2021-12-03 10:25:00,70.43,70.55,70.3,70.43,10950.0,64.2184,64.3278,64.0998,64.2184,10950.0
2021-12-03 10:30:00,70.42,70.45,70.2,70.22,11974.0,64.2093,64.2366,64.0087,64.0269,11974.0
2021-12-03 10:35:00,70.2,70.29,70.1,70.21,19218.0,64.0087,64.0907,63.9175,64.0178,19218.0
2021-12-03 10:40:00,70.18,70.18,69.9,69.9,17895.0,63.9904,63.9904,63.7351,63.7351,17895.0
2021-12-03 10:45:00,69.86,69.88,69.7,69.76,10789.0,63.6986,63.7169,63.5528,63.6075,10789.0
2021-12-03 10:50:00,69.76,69.97,69.65,69.94,20047.0,63.6075,63.7989,63.5072,63.7716,20047.0
2021-12-03 10:55:00,69.91,69.93,69.79,69.79,19314.0,63.7442,63.7625,63.6348,63.6348,19314.0
2021-12-03 11:00:00,69.75,69.92,69.65,69.85,18224.0,63.5983,63.7534,63.5072,63.6895,18224.0
2021-12-03 11:05:00,69.81,69.81,69.63,69.75,10125.0,63.6531,63.6531,63.4889,63.5983,10125.0
2021-12-03 11:10:00,69.77,69.98,69.73,69.87,45003.0,63.6166,63.8081,63.5801,63.7078,45003.0
2021-12-03 11:15:00,69.88,69.91,69.61,69.62,21568.0,63.7169,63.7442,63.4707,63.4798,21568.0
2021-12-03 11:20:00,69.62,69.97,69.55,69.93,26646.0,63.4798,63.7989,63.416,63.7625,26646.0
2021-12-03 11:25:00,69.93,70.23,69.93,70.22,30296.0,63.7625,64.036,63.7625,64.0269,30296.0
2021-12-03 11:30:00,70.2,70.33,70.17,70.31,18406.0,64.0087,64.1272,63.9813,64.109,18406.0
2021-12-03 11:35:00,70.32,70.42,70.3,70.36,17308.0,64.1181,64.2093,64.0998,64.1545,17308.0
2021-12-03 11:40:00,70.34,70.34,70.04,70.05,10523.0,64.1363,64.1363,63.8628,63.8719,10523.0
2021-12-03 11:45:00,70.02,70.17,69.98,70.1,15333.0,63.8445,63.9813,63.8081,63.9175,15333.0
2021-12-03 11:50:00,70.08,70.1,69.95,69.96,16926.0,63.8992,63.9175,63.7807,63.7898,16926.0
2021-12-03 11:55:00,69.92,69.95,69.84,69.84,11612.0,63.7534,63.7807,63.6804,63.6804,11612.0
2021-12-03 12:00:00,69.83,69.92,69.78,69.91,12392.0,63.6713,63.7534,63.6257,63.7442,12392.0
2021-12-03 12:05:00,69.89,70.1,69.86,70.07,18000.0,63.726,63.9175,63.6986,63.8901,18000.0
2021-12-03 12:10:00,70.08,70.18,70.05,70.05,7390.0,63.8992,63.9904,63.8719,63.8719,7390.0
2021-12-03 12:15:00,70.07,70.24,70.07,70.18,12506.0,63.8901,64.0451,63.8901,63.9904,12506.0
2021-12-03 12:20:00,70.16,70.37,70.16,70.28,8953.0,63.9722,64.1637,63.9722,64.0816,8953.0
2021-12-03 12:25:00,70.26,70.29,70.22,70.25,10002.0,64.0634,64.0907,64.0269,64.0542,10002.0
2021-12-03 12:30:00,70.23,70.26,70.18,70.24,10523.0,64.036,64.0634,63.9904,64.0451,10523.0
2021-12-03 12:35:00,70.25,70.65,70.23,70.65,16661.0,64.0542,64.419,64.036,64.419,16661.0
2021-12-03 12:40:00,70.65,70.74,70.62,70.68,13744.0,64.419,64.501,64.3916,64.4463,13744.0
2021-12-03 12:45:00,70.68,70.7,70.55,70.64,14141.0,64.4463,64.4646,64.3278,64.4098,14141.0
2021-12-03 12:50:00,70.64,70.7,70.56,70.56,7156.0,64.4098,64.4646,64.3369,64.3369,7156.0
2021-12-03 12:55:00,70.55,70.55,70.44,70.49,11620.0,64.3278,64.3278,64.2275,64.2731,11620.0
2021-12-03 13:00:00,70.48,70.5,70.41,70.42,16944.0,64.264,64.2822,64.2001,64.2093,16944.0
2021-12-03 13:05:00,70.42,70.55,70.41,70.53,15414.0,64.2093,64.3278,64.2001,64.3096,15414.0
2021-12-03 13:10:00,70.55,70.56,70.4,70.43,12000.0,64.3278,64.3369,64.191,64.2184,12000.0
2021-12-03 13:15:00,70.46,70.53,70.43,70.48,16999.0,64.2457,64.3096,64.2184,64.264,16999.0
2021-12-03 13:20:00,70.47,70.51,70.44,70.46,8686.0,64.2548,64.2913,64.2275,64.2457,8686.0
2021-12-03 13:25:00,70.45,70.46,70.22,70.23,11767.0,64.2366,64.2457,64.0269,64.036,11767.0
2021-12-03 13:30:00,70.19,70.24,70.14,70.19,12992.0,63.9995,64.0451,63.9539,63.9995,12992.0
2021-12-03 13:35:00,70.2,70.23,70.07,70.09,11516.0,64.0087,64.036,63.8901,63.9084,11516.0
2021-12-03 13:40:00,70.13,70.21,70.09,70.18,12205.0,63.9448,64.0178,63.9084,63.9904,12205.0
2021-12-03 13:45:00,70.2,70.22,70.03,70.05,15044.0,64.0087,64.0269,63.8536,63.8719,15044.0
2021-12-03 13:50:00,70.06,70.23,70.06,70.22,26096.0,63.881,64.036,63.881,64.0269,26096.0
2021-12-03 13:55:00,70.22,70.22,70.09,70.09,10653.0,64.0269,64.0269,63.9084,63.9084,10653.0
2021-12-03 14:00:00,70.11,70.17,70.04,70.12,14676.0,63.9266,63.9813,63.8628,63.9357,14676.0
2021-12-03 14:05:00,70.12,70.12,69.95,69.98,15954.0,63.9357,63.9357,63.7807,63.8081,15954.0
2021-12-03 14:10:00,69.97,70.04,69.95,69.96,17438.0,63.7989,63.8628,63.7807,63.7898,17438.0
2021-12-03 14:15:00,69.96,69.96,69.75,69.75,12042.0,63.7898,63.7898,63.5983,63.5983,12042.0
2021-12-03 14:20:00,69.73,69.83,69.64,69.81,21891.0,63.5801,63.6713,63.498,63.6531,21891.0
2021-12-03 14:25:00,69.82,69.87,69.79,69.84,21927.0,63.6622,63.7078,63.6348,63.6804,21927.0
2021-12-03 14:30:00,69.83,69.87,69.71,69.75,16747.0,63.6713,63.7078,63.5619,63.5983,16747.0
2021-12-03 14:35:00,69.77,69.81,69.63,69.67,21068.0,63.6166,63.6531,63.4889,63.5254,21068.0
2021-12-03 14:40:00,69.73,69.85,69.67,69.84,14870.0,63.5801,63.6895,63.5254,63.6804,14870.0
2021-12-03 14:45:00,69.86,69.89,69.73,69.74,17184.0,63.6986,63.726,63.5801,63.5892,17184.0
2021-12-03 14:50:00,69.74,69.8,69.7,69.7,24972.0,63.5892,63.6439,63.5528,63.5528,24972.0
2021-12-03 14:55:00,69.72,69.75,69.65,69.7,14753.0,63.571,63.5983,63.5072,63.5528,14753.0
2021-12-03 15:00:00,69.7,69.74,69.57,69.74,26736.0,63.5528,63.5892,63.4342,63.5892,26736.0
2021-12-03 15:05:00,69.73,69.84,69.57,69.6,32807.0,63.5801,63.6804,63.4342,63.4616,32807.0
2021-12-03 15:10:00,69.61,69.83,69.61,69.83,18302.0,63.4707,63.6713,63.4707,63.6713,18302.0
2021-12-03 15:15:00,69.84,69.89,69.67,69.69,34593.0,63.6804,63.726,63.5254,63.5436,34593.0
2021-12-03 15:20:00,69.73,69.94,69.72,69.92,33122.0,63.5801,63.7716,63.571,63.7534,33122.0
2021-12-03 15:25:00,69.93,70.02,69.9,69.9,21231.0,63.7625,63.8445,63.7351,63.7351,21231.0
2021-12-03 15:30:00,69.91,70.07,69.87,70.05,27555.0,63.7442,63.8901,63.7078,63.8719,27555.0
2021-12-03 15:35:00,70.06,70.13,70.01,70.03,46525.0,63.881,63.9448,63.8354,63.8536,46525.0
2021-12-03 15:40:00,70.03,70.07,69.91,69.94,40079.0,63.8536,63.8901,63.7442,63.7716,40079.0
2021-12-03 15:45:00,69.92,69.98,69.85,69.96,63024.0,63.7534,63.8081,63.6895,63.7898,63024.0
2021-12-03 15:50:00,69.92,70.11,69.88,70.01,65489.0,63.7534,63.9266,63.7169,63.8354,65489.0
2021-12-03 15:55:00,70.01,70.13,69.95,69.99,169429.0,63.8354,63.9448,63.7807,63.8172,169429.0
2021-12-06 09:30:00,71.16,71.67,71.1,71.55,55115.0,64.884,65.349,64.8293,65.2396,55115.0
2021-12-06 09:35:00,71.55,71.76,71.32,71.66,40096.0,65.2396,65.4311,65.0299,65.3399,40096.0
2021-12-06 09:40:00,71.64,71.76,71.55,71.62,16797.0,65.3217,65.4311,65.2396,65.3034,16797.0
2021-12-06 09:45:00,71.61,71.85,71.59,71.84,48978.0,65.2943,65.5131,65.2761,65.504,48978.0
2021-12-06 09:50:00,71.84,72.06,71.8,71.99,32351.0,65.504,65.7046,65.4675,65.6408,32351.0
2021-12-06 09:55:00,71.99,72.45,71.91,72.4,82079.0,65.6408,66.0602,65.5678,66.0146,82079.0
2021-12-06 10:00:00,72.45,72.57,72.36,72.45,48286.0,66.0602,66.1696,65.9782,66.0602,48286.0
2021-12-06 10:05:00,72.43,72.72,72.42,72.64,49590.0,66.042,66.3064,66.0329,66.2335,49590.0
2021-12-06 10:10:00,72.64,72.94,72.57,72.86,38853.0,66.2335,66.507,66.1696,66.4341,38853.0
2021-12-06 10:15:00,72.86,72.87,72.69,72.71,21960.0,66.4341,66.4432,66.279,66.2973,21960.0
2021-12-06 10:20:00,72.69,72.89,72.63,72.83,44819.0,66.279,66.4614,66.2243,66.4067,44819.0
2021-12-06 10:25:00,72.81,73.07,72.79,73.0,60315.0,66.3885,66.6255,66.3702,66.5617,60315.0
2021-12-06 10:30:00,73.01,73.28,72.97,73.25,38892.0,66.5708,66.817,66.5344,66.7897,38892.0
2021-12-06 10:35:00,73.24,73.25,72.91,73.09,42192.0,66.7805,66.7897,66.4796,66.6438,42192.0
2021-12-06 10:40:00,73.07,73.15,73.04,73.1,91846.0,66.6255,66.6985,66.5982,66.6529,91846.0
2021-12-06 10:45:00,73.12,73.38,73.11,73.34,87100.0,66.6711,66.9082,66.662,66.8717,87100.0
2021-12-06 10:50:00,73.36,73.61,73.3,73.61,109472.0,66.89,67.1179,66.8352,67.1179,109472.0
2021-12-06 10:55:00,73.62,73.67,73.48,73.64,33073.0,67.127,67.1726,66.9994,67.1453,33073.0
2021-12-06 11:00:00,73.64,73.64,73.48,73.5,28619.0,67.1453,67.1453,66.9994,67.0176,28619.0
2021-12-06 11:05:00,73.49,73.65,73.48,73.65,49065.0,67.0085,67.1544,66.9994,67.1544,49065.0
2021-12-06 11:10:00,73.68,73.75,73.55,73.62,21354.0,67.1817,67.2456,67.0632,67.127,21354.0
2021-12-06 11:15:00,73.64,73.72,73.56,73.72,21520.0,67.1453,67.2182,67.0723,67.2182,21520.0
2021-12-06 11:20:00,73.71,74.0,73.63,74.0,38348.0,67.2091,67.4735,67.1361,67.4735,38348.0
2021-12-06 11:25:00,74.01,74.24,73.97,74.24,26984.0,67.4826,67.6923,67.4462,67.6923,26984.0
2021-12-06 11:30:00,74.22,74.45,74.18,74.43,23622.0,67.6741,67.8838,67.6376,67.8656,23622.0
2021-12-06 11:35:00,74.43,74.51,74.34,74.51,17216.0,67.8656,67.9385,67.7835,67.9385,17216.0
2021-12-06 11:40:00,74.52,74.73,74.49,74.7,22359.0,67.9476,68.1391,67.9203,68.1118,22359.0
2021-12-06 11:45:00,74.7,74.71,74.64,74.71,19604.0,68.1118,68.1209,68.0571,68.1209,19604.0
2021-12-06 11:50:00,74.73,74.81,74.61,74.68,23217.0,68.1391,68.2121,68.0297,68.0935,23217.0
2021-12-06 11:55:00,74.71,74.8,74.59,74.68,22353.0,68.1209,68.203,68.0115,68.0935,22353.0
2021-12-06 12:00:00,74.68,74.7,74.54,74.62,20605.0,68.0935,68.1118,67.9659,68.0388,20605.0
2021-12-06 12:05:00,74.62,74.65,74.5,74.61,10687.0,68.0388,68.0662,67.9294,68.0297,10687.0
2021-12-06 12:10:00,74.61,74.65,74.41,74.44,29608.0,68.0297,68.0662,67.8474,67.8747,29608.0
2021-12-06 12:15:00,74.43,74.54,74.39,74.51,29064.0,67.8656,67.9659,67.8291,67.9385,29064.0
2021-12-06 12:20:00,74.49,74.61,74.46,74.56,21416.0,67.9203,68.0297,67.8929,67.9841,21416.0
2021-12-06 12:25:00,74.55,74.62,74.52,74.55,29274.0,67.975,68.0388,67.9476,67.975,29274.0
2021-12-06 12:30:00,74.55,74.55,74.4,74.48,33148.0,67.975,67.975,67.8382,67.9112,33148.0
2021-12-06 12:35:00,74.48,74.5,74.35,74.4,50864.0,67.9112,67.9294,67.7926,67.8382,50864.0
2021-12-06 12:40:00,74.4,74.47,74.33,74.37,12765.0,67.8382,67.9021,67.7744,67.8109,12765.0
2021-12-06 12:45:00,74.39,74.48,74.37,74.46,17177.0,67.8291,67.9112,67.8109,67.8929,17177.0
2021-12-06 12:50:00,74.45,74.53,74.4,74.5,76673.0,67.8838,67.9568,67.8382,67.9294,76673.0
2021-12-06 12:55:00,74.49,74.61,74.47,74.54,36484.0,67.9203,68.0297,67.9021,67.9659,36484.0
2021-12-06 13:00:00,74.53,74.57,74.45,74.48,94536.0,67.9568,67.9932,67.8838,67.9112,94536.0
2021-12-06 13:05:00,74.47,74.47,74.27,74.3,15647.0,67.9021,67.9021,67.7197,67.7471,15647.0
2021-12-06 13:10:00,74.32,74.4,74.31,74.36,20662.0,67.7653,67.8382,67.7562,67.8018,20662.0
2021-12-06 13:15:00,74.37,74.41,74.31,74.4,18638.0,67.8109,67.8474,67.7562,67.8382,18638.0
2021-12-06 13:20:00,74.4,74.43,74.28,74.28,26687.0,67.8382,67.8656,67.7288,67.7288,26687.0
2021-12-06 13:25:00,74.29,74.4,74.27,74.27,19594.0,67.7379,67.8382,67.7197,67.7197,19594.0
2021-12-06 13:30:00,74.26,74.26,74.13,74.17,27117.0,67.7106,67.7106,67.592,67.6285,27117.0
2021-12-06 13:35:00,74.16,74.17,73.98,74.03,19892.0,67.6194,67.6285,67.4553,67.5009,19892.0
2021-12-06 13:40:00,74.03,74.06,74.0,74.06,26603.0,67.5009,67.5282,67.4735,67.5282,26603.0
2021-12-06 13:45:00,74.06,74.11,74.01,74.06,27605.0,67.5282,67.5738,67.4826,67.5282,27605.0
2021-12-06 13:50:00,74.06,74.06,73.99,74.05,26966.0,67.5282,67.5282,67.4644,67.5191,26966.0
2021-12-06 13:55:00,74.04,74.05,73.88,73.92,26835.0,67.51,67.5191,67.3641,67.4006,26835.0
2021-12-06 14:00:00,73.91,73.98,73.84,73.93,54327.0,67.3914,67.4553,67.3276,67.4097,54327.0
2021-12-06 14:05:00,73.92,73.93,73.77,73.78,15437.0,67.4006,67.4097,67.2638,67.2729,15437.0
2021-12-06 14:10:00,73.79,73.93,73.79,73.89,40686.0,67.282,67.4097,67.282,67.3732,40686.0
2021-12-06 14:15:00,73.89,73.95,73.71,73.77,46539.0,67.3732,67.4279,67.2091,67.2638,46539.0
2021-12-06 14:20:00,73.76,73.84,73.75,73.78,10118.0,67.2547,67.3276,67.2456,67.2729,10118.0
2021-12-06 14:25:00,73.78,73.81,73.73,73.74,14808.0,67.2729,67.3003,67.2273,67.2364,14808.0
2021-12-06 14:30:00,73.75,73.77,73.63,73.7,18156.0,67.2456,67.2638,67.1361,67.2,18156.0
2021-12-06 14:35:00,73.72,73.72,73.58,73.59,15951.0,67.2182,67.2182,67.0906,67.0997,15951.0
2021-12-06 14:40:00,73.58,73.59,73.39,73.4,10964.0,67.0906,67.0997,66.9173,66.9264,10964.0
2021-12-06 14:45:00,73.43,73.48,73.32,73.36,13333.0,66.9538,66.9994,66.8535,66.89,13333.0
2021-12-06 14:50:00,73.38,73.39,73.3,73.37,21732.0,66.9082,66.9173,66.8352,66.8991,21732.0
2021-12-06 14:55:00,73.36,73.4,73.28,73.31,26740.0,66.89,66.9264,66.817,66.8444,26740.0
2021-12-06 15:00:00,73.31,73.4,73.18,73.18,77448.0,66.8444,66.9264,66.7258,66.7258,77448.0
2021-12-06 15:05:00,73.22,73.35,73.19,73.32,19658.0,66.7623,66.8808,66.735,66.8535,19658.0
2021-12-06 15:10:00,73.31,73.32,73.16,73.25,38906.0,66.8444,66.8535,66.7076,66.7897,38906.0
2021-12-06 15:15:00,73.24,73.37,73.17,73.28,65277.0,66.7805,66.8991,66.7167,66.817,65277.0
2021-12-06 15:20:00,73.28,73.32,73.22,73.29,36528.0,66.817,66.8535,66.7623,66.8261,36528.0
2021-12-06 15:25:00,73.3,73.34,73.22,73.31,31195.0,66.8352,66.8717,66.7623,66.8444,31195.0
2021-12-06 15:30:00,73.32,73.41,73.24,73.36,67513.0,66.8535,66.9355,66.7805,66.89,67513.0
2021-12-06 15:35:00,73.37,73.37,73.11,73.24,41423.0,66.8991,66.8991,66.662,66.7805,41423.0
2021-12-06 15:40:00,73.23,73.26,73.13,73.22,56756.0,66.7714,66.7988,66.6802,66.7623,56756.0
2021-12-06 15:45:00,73.23,73.23,73.11,73.16,70491.0,66.7714,66.7714,66.662,66.7076,70491.0
2021-12-06 15:50:00,73.15,73.28,73.09,73.23,117665.0,66.6985,66.817,66.6438,66.7714,117665.0
2021-12-06 15:55:00,73.23,73.23,72.96,72.99,236102.0,66.7714,66.7714,66.5252,66.5526,236102.0
2021-12-07 09:30:00,73.51,74.01,73.08,73.9,39788.0,67.0267,67.4826,66.6347,67.3823,39788.0
2021-12-07 09:35:00,73.96,74.5,73.94,74.23,13483.0,67.437,67.9294,67.4188,67.6832,13483.0
2021-12-07 09:40:00,74.18,74.26,73.98,74.02,28137.0,67.6376,67.7106,67.4553,67.4917,28137.0
2021-12-07 09:45:00,74.0,74.0,73.78,73.89,21231.0,67.4735,67.4735,67.2729,67.3732,21231.0
2021-12-07 09:50:00,73.95,74.16,73.9,73.95,22058.0,67.4279,67.6194,67.3823,67.4279,22058.0
2021-12-07 09:55:00,73.9,74.11,73.9,74.02,19822.0,67.3823,67.5738,67.3823,67.4917,19822.0
2021-12-07 10:00:00,74.05,74.09,73.93,74.04,20397.0,67.5191,67.5556,67.4097,67.51,20397.0
2021-12-07 10:05:00,74.03,74.26,73.95,74.13,30409.0,67.5009,67.7106,67.4279,67.592,30409.0
2021-12-07 10:10:00,74.09,74.23,74.01,74.17,54615.0,67.5556,67.6832,67.4826,67.6285,54615.0
2021-12-07 10:15:00,74.19,74.29,74.1,74.17,21161.0,67.6468,67.7379,67.5647,67.6285,21161.0
2021-12-07 10:20:00,74.18,74.2,73.85,74.2,24318.0,67.6376,67.6559,67.3367,67.6559,24318.0
2021-12-07 10:25:00,74.2,74.23,74.04,74.12,17782.0,67.6559,67.6832,67.51,67.5829,17782.0
2021-12-07 10:30:00,74.13,74.21,74.04,74.05,15850.0,67.592,67.665,67.51,67.5191,15850.0
2021-12-07 10:35:00,74.04,74.11,73.98,74.0,18419.0,67.51,67.5738,67.4553,67.4735,18419.0
2021-12-07 10:40:00,74.0,74.17,73.97,74.05,20257.0,67.4735,67.6285,67.4462,67.5191,20257.0
2021-12-07 10:45:00,74.02,74.06,73.92,73.95,12082.0,67.4917,67.5282,67.4006,67.4279,12082.0
2021-12-07 10:50:00,73.96,74.1,73.94,74.01,10651.0,67.437,67.5647,67.4188,67.4826,10651.0
2021-12-07 10:55:00,74.02,74.04,73.89,73.96,16615.0,67.4917,67.51,67.3732,67.437,16615.0
2021-12-07 11:00:00,73.96,73.98,73.83,73.84,14377.0,67.437,67.4553,67.3185,67.3276,14377.0
2021-12-07 11:05:00,73.84,73.87,73.69,73.85,29095.0,67.3276,67.355,67.1909,67.3367,29095.0
2021-12-07 11:10:00,73.84,73.84,73.6,73.66,19702.0,67.3276,67.3276,67.1088,67.1635,19702.0
2021-12-07 11:15:00,73.64,73.66,73.5,73.5,13713.0,67.1453,67.1635,67.0176,67.0176,13713.0
2021-12-07 11:20:00,73.46,73.67,73.46,73.61,18057.0,66.9811,67.1726,66.9811,67.1179,18057.0
2021-12-07 11:25:00,73.61,73.64,73.5,73.57,49302.0,67.1179,67.1453,67.0176,67.0814,49302.0
2021-12-07 11:30:00,73.58,73.67,73.52,73.6,26629.0,67.0906,67.1726,67.0358,67.1088,26629.0
2021-12-07 11:35:00,73.58,73.62,73.52,73.54,30818.0,67.0906,67.127,67.0358,67.0541,30818.0
2021-12-07 11:40:00,73.55,73.62,73.5,73.59,22047.0,67.0632,67.127,67.0176,67.0997,22047.0
2021-12-07 11:45:00,73.59,73.66,73.5,73.54,47796.0,67.0997,67.1635,67.0176,67.0541,47796.0
2021-12-07 11:50:00,73.54,73.62,73.52,73.58,11302.0,67.0541,67.127,67.0358,67.0906,11302.0
2021-12-07 11:55:00,73.59,73.66,73.52,73.53,19435.0,67.0997,67.1635,67.0358,67.045,19435.0
2021-12-07 12:00:00,73.55,73.6,73.52,73.57,8487.0,67.0632,67.1088,67.0358,67.0814,8487.0
2021-12-07 12:05:00,73.59,73.61,73.44,73.45,14468.0,67.0997,67.1179,66.9629,66.972,14468.0
2021-12-07 12:10:00,73.45,73.62,73.45,73.59,7657.0,66.972,67.127,66.972,67.0997,7657.0
2021-12-07 12:15:00,73.59,73.59,73.43,73.48,11207.0,67.0997,67.0997,66.9538,66.9994,11207.0
2021-12-07 12:20:00,73.47,73.62,73.47,73.58,40760.0,66.9903,67.127,66.9903,67.0906,40760.0
2021-12-07 12:25:00,73.58,73.63,73.56,73.61,33081.0,67.0906,67.1361,67.0723,67.1179,33081.0
2021-12-07 12:30:00,73.6,73.78,73.57,73.78,24678.0,67.1088,67.2729,67.0814,67.2729,24678.0
2021-12-07 12:35:00,73.78,73.81,73.64,73.7,13556.0,67.2729,67.3003,67.1453,67.2,13556.0
2021-12-07 12:40:00,73.7,73.75,73.68,73.71,19672.0,67.2,67.2456,67.1817,67.2091,19672.0
2021-12-07 12:45:00,73.71,73.83,73.69,73.76,22582.0,67.2091,67.3185,67.1909,67.2547,22582.0
2021-12-07 12:50:00,73.75,73.75,73.7,73.7,10448.0,67.2456,67.2456,67.2,67.2,10448.0
2021-12-07 12:55:00,73.69,73.72,73.65,73.7,6240.0,67.1909,67.2182,67.1544,67.2,6240.0
2021-12-07 13:00:00,73.72,73.73,73.63,73.64,7068.0,67.2182,67.2273,67.1361,67.1453,7068.0
2021-12-07 13:05:00,73.63,73.73,73.61,73.65,11411.0,67.1361,67.2273,67.1179,67.1544,11411.0
2021-12-07 13:10:00,73.68,73.73,73.59,73.63,5585.0,67.1817,67.2273,67.0997,67.1361,5585.0
2021-12-07 13:15:00,73.62,73.73,73.62,73.73,8852.0,67.127,67.2273,67.127,67.2273,8852.0
2021-12-07 13:20:00,73.72,73.75,73.56,73.63,46259.0,67.2182,67.2456,67.0723,67.1361,46259.0
2021-12-07 13:25:00,73.63,73.7,73.63,73.67,7617.0,67.1361,67.2,67.1361,67.1726,7617.0
2021-12-07 13:30:00,73.67,73.73,73.65,73.71,10280.0,67.1726,67.2273,67.1544,67.2091,10280.0
2021-12-07 13:35:00,73.71,73.74,73.67,73.71,11446.0,67.2091,67.2364,67.1726,67.2091,11446.0
2021-12-07 13:40:00,73.71,73.74,73.68,73.73,12490.0,67.2091,67.2364,67.1817,67.2273,12490.0
2021-12-07 13:45:00,73.72,73.75,73.69,73.71,21437.0,67.2182,67.2456,67.1909,67.2091,21437.0
2021-12-07 13:50:00,73.71,73.84,73.7,73.78,50115.0,67.2091,67.3276,67.2,67.2729,50115.0
2021-12-07 13:55:00,73.78,73.79,73.7,73.75,13105.0,67.2729,67.282,67.2,67.2456,13105.0
2021-12-07 14:00:00,73.74,73.75,73.65,73.71,10359.0,67.2364,67.2456,67.1544,67.2091,10359.0
2021-12-07 14:05:00,73.72,73.72,73.62,73.63,11648.0,67.2182,67.2182,67.127,67.1361,11648.0
2021-12-07 14:10:00,73.62,73.65,73.59,73.6,8516.0,67.127,67.1544,67.0997,67.1088,8516.0
2021-12-07 14:15:00,73.6,73.6,73.36,73.5,43401.0,67.1088,67.1088,66.89,67.0176,43401.0
2021-12-07 14:20:00,73.48,73.64,73.43,73.63,62918.0,66.9994,67.1453,66.9538,67.1361,62918.0
2021-12-07 14:25:00,73.63,73.67,73.33,73.47,51368.0,67.1361,67.1726,66.8626,66.9903,51368.0
2021-12-07 14:30:00,73.49,73.53,73.44,73.45,16813.0,67.0085,67.045,66.9629,66.972,16813.0
2021-12-07 14:35:00,73.45,73.52,73.44,73.5,17535.0,66.972,67.0358,66.9629,67.0176,17535.0
2021-12-07 14:40:00,73.5,73.53,73.42,73.49,20754.0,67.0176,67.045,66.9447,67.0085,20754.0
2021-12-07 14:45:00,73.48,73.5,73.32,73.37,14050.0,66.9994,67.0176,66.8535,66.8991,14050.0
2021-12-07 14:50:00,73.37,73.5,73.33,73.48,18949.0,66.8991,67.0176,66.8626,66.9994,18949.0
2021-12-07 14:55:00,73.47,73.47,73.31,73.33,31183.0,66.9903,66.9903,66.8444,66.8626,31183.0
2021-12-07 15:00:00,73.34,73.4,73.27,73.37,40589.0,66.8717,66.9264,66.8079,66.8991,40589.0
2021-12-07 15:05:00,73.36,73.42,73.32,73.35,57499.0,66.89,66.9447,66.8535,66.8808,57499.0
2021-12-07 15:10:00,73.37,73.37,73.27,73.31,19032.0,66.8991,66.8991,66.8079,66.8444,19032.0
2021-12-07 15:15:00,73.32,73.37,73.28,73.31,24077.0,66.8535,66.8991,66.817,66.8444,24077.0
2021-12-07 15:20:00,73.31,73.36,73.26,73.26,26105.0,66.8444,66.89,66.7988,66.7988,26105.0
2021-12-07 15:25:00,73.26,73.3,73.21,73.26,21124.0,66.7988,66.8352,66.7532,66.7988,21124.0
2021-12-07 15:30:00,73.26,73.26,73.15,73.21,29904.0,66.7988,66.7988,66.6985,66.7532,29904.0
2021-12-07 15:35:00,73.2,73.2,73.01,73.01,38649.0,66.7441,66.7441,66.5708,66.5708,38649.0
2021-12-07 15:40:00,73.03,73.13,73.02,73.07,33566.0,66.5891,66.6802,66.5799,66.6255,33566.0
2021-12-07 15:45:00,73.07,73.11,73.0,73.03,39707.0,66.6255,66.662,66.5617,66.5891,39707.0
2021-12-07 15:50:00,73.02,73.03,72.81,72.91,96404.0,66.5799,66.5891,66.3885,66.4796,96404.0
2021-12-07 15:55:00,72.88,73.05,72.85,72.92,187891.0,66.4523,66.6073,66.4249,66.4888,187891.0
2021-12-08 09:30:00,73.34,73.82,73.01,73.81,41488.0,66.8717,67.3094,66.5708,67.3003,41488.0
2021-12-08 09:35:00,73.86,73.89,73.45,73.61,14133.0,67.3459,67.3732,66.972,67.1179,14133.0
2021-12-08 09:40:00,73.61,73.69,73.19,73.19,16381.0,67.1179,67.1909,66.735,66.735,16381.0
2021-12-08 09:45:00,73.21,73.45,73.21,73.45,44323.0,66.7532,66.972,66.7532,66.972,44323.0
2021-12-08 09:50:00,73.41,73.93,73.4,73.91,72017.0,66.9355,67.4097,66.9264,67.3914,72017.0
2021-12-08 09:55:00,73.91,73.94,73.62,73.78,19664.0,67.3914,67.4188,67.127,67.2729,19664.0
2021-12-08 10:00:00,73.82,73.88,73.73,73.79,25790.0,67.3094,67.3641,67.2273,67.282,25790.0
2021-12-08 10:05:00,73.79,73.84,73.61,73.75,17194.0,67.282,67.3276,67.1179,67.2456,17194.0
2021-12-08 10:10:00,73.76,73.86,73.63,73.63,9661.0,67.2547,67.3459,67.1361,67.1361,9661.0
2021-12-08 10:15:00,73.65,73.82,73.63,73.76,14730.0,67.1544,67.3094,67.1361,67.2547,14730.0
2021-12-08 10:20:00,73.77,73.84,73.61,73.61,16435.0,67.2638,67.3276,67.1179,67.1179,16435.0
2021-12-08 10:25:00,73.6,73.83,73.57,73.6,15243.0,67.1088,67.3185,67.0814,67.1088,15243.0
2021-12-08 10:30:00,73.56,73.68,73.54,73.65,11368.0,67.0723,67.1817,67.0541,67.1544,11368.0
2021-12-08 10:35:00,73.59,73.63,73.47,73.47,9392.0,67.0997,67.1361,66.9903,66.9903,9392.0
2021-12-08 10:40:00,73.47,73.47,73.28,73.44,10185.0,66.9903,66.9903,66.817,66.9629,10185.0
2021-12-08 10:45:00,73.47,73.52,73.35,73.44,17084.0,66.9903,67.0358,66.8808,66.9629,17084.0
2021-12-08 10:50:00,73.48,73.5,73.31,73.4,9207.0,66.9994,67.0176,66.8444,66.9264,9207.0
2021-12-08 10:55:00,73.38,73.43,73.26,73.36,11921.0,66.9082,66.9538,66.7988,66.89,11921.0
2021-12-08 11:00:00,73.36,73.54,73.27,73.5,35738.0,66.89,67.0541,66.8079,67.0176,35738.0
2021-12-08 11:05:00,73.46,73.56,73.46,73.56,14956.0,66.9811,67.0723,66.9811,67.0723,14956.0
2021-12-08 11:10:00,73.55,73.6,73.54,73.58,17314.0,67.0632,67.1088,67.0541,67.0906,17314.0
2021-12-08 11:15:00,73.57,73.63,73.45,73.56,31171.0,67.0814,67.1361,66.972,67.0723,31171.0
2021-12-08 11:20:00,73.56,73.62,73.47,73.62,18753.0,67.0723,67.127,66.9903,67.127,18753.0
2021-12-08 11:25:00,73.62,73.66,73.55,73.58,21930.0,67.127,67.1635,67.0632,67.0906,21930.0
2021-12-08 11:30:00,73.58,73.63,73.51,73.54,26941.0,67.0906,67.1361,67.0267,67.0541,26941.0
2021-12-08 11:35:00,73.56,73.63,73.5,73.52,12827.0,67.0723,67.1361,67.0176,67.0358,12827.0
2021-12-08 11:40:00,73.53,73.53,73.4,73.47,33533.0,67.045,67.045,66.9264,66.9903,33533.0
2021-12-08 11:45:00,73.47,73.61,73.47,73.52,12296.0,66.9903,67.1179,66.9903,67.0358,12296.0
2021-12-08 11:50:00,73.53,73.62,73.52,73.59,16326.0,67.045,67.127,67.0358,67.0997,16326.0
2021-12-08 11:55:00,73.59,73.59,73.5,73.55,61748.0,67.0997,67.0997,67.0176,67.0632,61748.0
2021-12-08 12:00:00,73.56,73.74,73.55,73.67,61925.0,67.0723,67.2364,67.0632,67.1726,61925.0
2021-12-08 12:05:00,73.68,73.78,73.66,73.67,16810.0,67.1817,67.2729,67.1635,67.1726,16810.0
2021-12-08 12:10:00,73.67,73.77,73.66,73.7,9960.0,67.1726,67.2638,67.1635,67.2,9960.0
2021-12-08 12:15:00,73.7,73.77,73.67,73.67,18462.0,67.2,67.2638,67.1726,67.1726,18462.0
2021-12-08 12:20:00,73.67,73.78,73.61,73.76,23930.0,67.1726,67.2729,67.1179,67.2547,23930.0
2021-12-08 12:25:00,73.77,73.78,73.72,73.76,32632.0,67.2638,67.2729,67.2182,67.2547,32632.0
2021-12-08 12:30:00,73.76,73.85,73.73,73.78,21034.0,67.2547,67.3367,67.2273,67.2729,21034.0
2021-12-08 12:35:00,73.78,73.82,73.75,73.78,9435.0,67.2729,67.3094,67.2456,67.2729,9435.0
2021-12-08 12:40:00,73.75,73.94,73.75,73.94,54595.0,67.2456,67.4188,67.2456,67.4188,54595.0
2021-12-08 12:45:00,73.95,74.04,73.95,74.02,10764.0,67.4279,67.51,67.4279,67.4917,10764.0
2021-12-08 12:50:00,74.02,74.05,73.98,74.01,9034.0,67.4917,67.5191,67.4553,67.4826,9034.0
2021-12-08 12:55:00,74.01,74.02,73.94,73.98,9564.0,67.4826,67.4917,67.4188,67.4553,9564.0
2021-12-08 13:00:00,73.98,74.01,73.91,73.92,7963.0,67.4553,67.4826,67.3914,67.4006,7963.0
2021-12-08 13:05:00,73.92,73.99,73.87,73.91,6985.0,67.4006,67.4644,67.355,67.3914,6985.0
2021-12-08 13:10:00,73.91,73.92,73.84,73.9,9836.0,67.3914,67.4006,67.3276,67.3823,9836.0
2021-12-08 13:15:00,73.87,73.94,73.87,73.88,12289.0,67.355,67.4188,67.355,67.3641,12289.0
2021-12-08 13:20:00,73.87,73.9,73.86,73.9,3945.0,67.355,67.3823,67.3459,67.3823,3945.0
2021-12-08 13:25:00,73.89,73.91,73.83,73.91,13131.0,67.3732,67.3914,67.3185,67.3914,13131.0
2021-12-08 13:30:00,73.89,73.9,73.84,73.86,7944.0,67.3732,67.3823,67.3276,67.3459,7944.0
2021-12-08 13:35:00,73.87,73.93,73.83,73.92,9704.0,67.355,67.4097,67.3185,67.4006,9704.0
2021-12-08 13:40:00,73.91,73.97,73.87,73.92,40412.0,67.3914,67.4462,67.355,67.4006,40412.0
2021-12-08 13:45:00,73.9,73.93,73.85,73.9,18975.0,67.3823,67.4097,67.3367,67.3823,18975.0
2021-12-08 13:50:00,73.9,73.98,73.89,73.98,9951.0,67.3823,67.4553,67.3732,67.4553,9951.0
2021-12-08 13:55:00,73.99,74.0,73.9,73.9,37912.0,67.4644,67.4735,67.3823,67.3823,37912.0
2021-12-08 14:00:00,73.92,73.97,73.87,73.93,15068.0,67.4006,67.4462,67.355,67.4097,15068.0
2021-12-08 14:05:00,73.94,73.96,73.87,73.95,13858.0,67.4188,67.437,67.355,67.4279,13858.0
2021-12-08 14:10:00,73.97,73.97,73.94,73.97,19279.0,67.4462,67.4462,67.4188,67.4462,19279.0
2021-12-08 14:15:00,73.97,74.02,73.94,74.01,29624.0,67.4462,67.4917,67.4188,67.4826,29624.0
2021-12-08 14:20:00,74.01,74.01,73.93,73.98,36583.0,67.4826,67.4826,67.4097,67.4553,36583.0
2021-12-08 14:25:00,74.0,74.01,73.82,73.87,8245.0,67.4735,67.4826,67.3094,67.355,8245.0
2021-12-08 14:30:00,73.89,74.0,73.88,74.0,5203.0,67.3732,67.4735,67.3641,67.4735,5203.0
2021-12-08 14:35:00,74.0,74.02,73.91,73.92,6698.0,67.4735,67.4917,67.3914,67.4006,6698.0
2021-12-08 14:40:00,73.93,73.98,73.85,73.9,11300.0,67.4097,67.4553,67.3367,67.3823,11300.0
2021-12-08 14:45:00,73.9,73.91,73.73,73.77,12737.0,67.3823,67.3914,67.2273,67.2638,12737.0
2021-12-08 14:50:00,73.79,73.79,73.71,73.73,14347.0,67.282,67.282,67.2091,67.2273,14347.0
2021-12-08 14:55:00,73.75,73.9,73.75,73.82,13227.0,67.2456,67.3823,67.2456,67.3094,13227.0
2021-12-08 15:00:00,73.79,73.79,73.7,73.74,27500.0,67.282,67.282,67.2,67.2364,27500.0
2021-12-08 15:05:00,73.72,73.78,73.71,73.76,11977.0,67.2182,67.2729,67.2091,67.2547,11977.0
2021-12-08 15:10:00,73.76,73.8,73.69,73.71,12745.0,67.2547,67.2912,67.1909,67.2091,12745.0
2021-12-08 15:15:00,73.69,73.73,73.64,73.65,15076.0,67.1909,67.2273,67.1453,67.1544,15076.0
2021-12-08 15:20:00,73.67,73.76,73.64,73.71,15515.0,67.1726,67.2547,67.1453,67.2091,15515.0
2021-12-08 15:25:00,73.74,73.76,73.62,73.67,50233.0,67.2364,67.2547,67.127,67.1726,50233.0
2021-12-08 15:30:00,73.66,73.78,73.65,73.7,22776.0,67.1635,67.2729,67.1544,67.2,22776.0
2021-12-08 15:35:00,73.69,73.71,73.66,73.67,15450.0,67.1909,67.2091,67.1635,67.1726,15450.0
2021-12-08 15:40:00,73.68,73.82,73.66,73.81,26507.0,67.1817,67.3094,67.1635,67.3003,26507.0
2021-12-08 15:45:00,73.8,73.87,73.72,73.73,30246.0,67.2912,67.355,67.2182,67.2273,30246.0
2021-12-08 15:50:00,73.75,73.77,73.63,73.63,54591.0,67.2456,67.2638,67.1361,67.1361,54591.0
2021-12-08 15:55:00,73.62,73.62,73.48,73.51,132162.0,67.127,67.127,66.9994,67.0267,132162.0
2021-12-09 09:30:00,73.1,73.26,72.93,73.05,32764.0,66.6529,66.7988,66.4979,66.6073,32764.0
2021-12-09 09:35:00,73.14,73.4,73.06,73.32,15701.0,66.6894,66.9264,66.6164,66.8535,15701.0
2021-12-09 09:40:00,73.3,73.4,73.02,73.05,8866.0,66.8352,66.9264,66.5799,66.6073,8866.0
2021-12-09 09:45:00,73.01,73.09,72.87,72.97,24238.0,66.5708,66.6438,66.4432,66.5344,24238.0
2021-12-09 09:50:00,72.97,73.24,72.93,73.11,10379.0,66.5344,66.7805,66.4979,66.662,10379.0
2021-12-09 09:55:00,73.07,73.16,72.98,73.01,13954.0,66.6255,66.7076,66.5435,66.5708,13954.0
2021-12-09 10:00:00,73.02,73.39,72.95,73.39,18768.0,66.5799,66.9173,66.5161,66.9173,18768.0
2021-12-09 10:05:00,73.4,73.45,73.26,73.38,37663.0,66.9264,66.972,66.7988,66.9082,37663.0
2021-12-09 10:10:00,73.34,73.38,73.11,73.29,13644.0,66.8717,66.9082,66.662,66.8261,13644.0
2021-12-09 10:15:00,73.29,73.3,73.18,73.19,3594.0,66.8261,66.8352,66.7258,66.735,3594.0
2021-12-09 10:20:00,73.23,73.29,73.06,73.12,4806.0,66.7714,66.8261,66.6164,66.6711,4806.0
2021-12-09 10:25:00,73.13,73.22,73.13,73.2,5638.0,66.6802,66.7623,66.6802,66.7441,5638.0
2021-12-09 10:30:00,73.2,73.22,73.07,73.11,4502.0,66.7441,66.7623,66.6255,66.662,4502.0
2021-12-09 10:35:00,73.11,73.13,72.98,73.01,7025.0,66.662,66.6802,66.5435,66.5708,7025.0
2021-12-09 10:40:00,72.97,73.14,72.97,73.11,9191.0,66.5344,66.6894,66.5344,66.662,9191.0
2021-12-09 10:45:00,73.1,73.12,73.0,73.0,5378.0,66.6529,66.6711,66.5617,66.5617,5378.0
2021-12-09 10:50:00,73.02,73.12,72.91,73.07,7369.0,66.5799,66.6711,66.4796,66.6255,7369.0
2021-12-09 10:55:00,73.11,73.21,73.07,73.13,13295.0,66.662,66.7532,66.6255,66.6802,13295.0
2021-12-09 11:00:00,73.13,73.21,73.11,73.13,9678.0,66.6802,66.7532,66.662,66.6802,9678.0
2021-12-09 11:05:00,73.14,73.15,73.06,73.09,5312.0,66.6894,66.6985,66.6164,66.6438,5312.0
2021-12-09 11:10:00,73.09,73.13,72.97,73.0,3384.0,66.6438,66.6802,66.5344,66.5617,3384.0
2021-12-09 11:15:00,72.98,73.01,72.87,72.89,10132.0,66.5435,66.5708,66.4432,66.4614,10132.0
2021-12-09 11:20:00,72.91,72.96,72.85,72.95,3325.0,66.4796,66.5252,66.4249,66.5161,3325.0
2021-12-09 11:25:00,72.97,73.07,72.97,73.02,9670.0,66.5344,66.6255,66.5344,66.5799,9670.0
2021-12-09 11:30:00,73.03,73.09,73.01,73.05,4690.0,66.5891,66.6438,66.5708,66.6073,4690.0
2021-12-09 11:35:00,73.04,73.05,72.97,73.01,5519.0,66.5982,66.6073,66.5344,66.5708,5519.0
2021-12-09 11:40:00,73.01,73.05,73.0,73.02,5394.0,66.5708,66.6073,66.5617,66.5799,5394.0
2021-12-09 11:45:00,73.03,73.03,72.96,73.01,5534.0,66.5891,66.5891,66.5252,66.5708,5534.0
2021-12-09 11:50:00,73.0,73.09,73.0,73.09,2890.0,66.5617,66.6438,66.5617,66.6438,2890.0
2021-12-09 11:55:00,73.09,73.11,73.01,73.06,6367.0,66.6438,66.662,66.5708,66.6164,6367.0
2021-12-09 12:00:00,73.08,73.12,72.94,72.96,5720.0,66.6347,66.6711,66.507,66.5252,5720.0
2021-12-09 12:05:00,72.95,72.99,72.93,72.93,6598.0,66.5161,66.5526,66.4979,66.4979,6598.0
2021-12-09 12:10:00,72.92,72.94,72.89,72.9,7483.0,66.4888,66.507,66.4614,66.4705,7483.0
2021-12-09 12:15:00,72.88,72.95,72.87,72.87,9280.0,66.4523,66.5161,66.4432,66.4432,9280.0
2021-12-09 12:20:00,72.86,72.91,72.85,72.87,6976.0,66.4341,66.4796,66.4249,66.4432,6976.0
2021-12-09 12:25:00,72.87,72.89,72.82,72.87,15505.0,66.4432,66.4614,66.3976,66.4432,15505.0
2021-12-09 12:30:00,72.87,72.9,72.83,72.9,21933.0,66.4432,66.4705,66.4067,66.4705,21933.0
2021-12-09 12:35:00,72.9,72.94,72.82,72.82,22530.0,66.4705,66.507,66.3976,66.3976,22530.0
2021-12-09 12:40:00,72.81,72.85,72.71,72.83,26249.0,66.3885,66.4249,66.2973,66.4067,26249.0
2021-12-09 12:45:00,72.86,72.99,72.72,72.98,17159.0,66.4341,66.5526,66.3064,66.5435,17159.0
2021-12-09 12:50:00,73.02,73.06,72.97,73.05,8473.0,66.5799,66.6164,66.5344,66.6073,8473.0
2021-12-09 12:55:00,73.07,73.12,73.02,73.1,13821.0,66.6255,66.6711,66.5799,66.6529,13821.0
2021-12-09 13:00:00,73.08,73.12,73.0,73.0,9453.0,66.6347,66.6711,66.5617,66.5617,9453.0
2021-12-09 13:05:00,73.02,73.08,73.01,73.06,14656.0,66.5799,66.6347,66.5708,66.6164,14656.0
2021-12-09 13:10:00,73.08,73.08,73.01,73.05,16286.0,66.6347,66.6347,66.5708,66.6073,16286.0
2021-12-09 13:15:00,73.05,73.11,72.99,73.03,17037.0,66.6073,66.662,66.5526,66.5891,17037.0
2021-12-09 13:20:00,73.04,73.13,73.02,73.1,23658.0,66.5982,66.6802,66.5799,66.6529,23658.0
2021-12-09 13:25:00,73.11,73.19,73.1,73.15,7409.0,66.662,66.735,66.6529,66.6985,7409.0
2021-12-09 13:30:00,73.15,73.23,73.13,73.19,6031.0,66.6985,66.7714,66.6802,66.735,6031.0
2021-12-09 13:35:00,73.2,73.28,73.14,73.28,9342.0,66.7441,66.817,66.6894,66.817,9342.0
2021-12-09 13:40:00,73.25,73.4,73.24,73.39,52004.0,66.7897,66.9264,66.7805,66.9173,52004.0
2021-12-09 13:45:00,73.41,73.53,73.41,73.53,33754.0,66.9355,67.045,66.9355,67.045,33754.0
2021-12-09 13:50:00,73.55,73.71,73.55,73.58,45129.0,67.0632,67.2091,67.0632,67.0906,45129.0
2021-12-09 13:55:00,73.6,73.62,73.45,73.48,7210.0,67.1088,67.127,66.972,66.9994,7210.0
2021-12-09 14:00:00,73.45,73.53,73.38,73.4,9306.0,66.972,67.045,66.9082,66.9264,9306.0
2021-12-09 14:05:00,73.41,73.51,73.37,73.42,10644.0,66.9355,67.0267,66.8991,66.9447,10644.0
2021-12-09 14:10:00,73.47,73.54,73.43,73.54,9249.0,66.9903,67.0541,66.9538,67.0541,9249.0
2021-12-09 14:15:00,73.55,73.58,73.51,73.51,19076.0,67.0632,67.0906,67.0267,67.0267,19076.0
2021-12-09 14:20:00,73.55,73.68,73.51,73.68,29724.0,67.0632,67.1817,67.0267,67.1817,29724.0
2021-12-09 14:25:00,73.67,73.72,73.58,73.58,11054.0,67.1726,67.2182,67.0906,67.0906,11054.0
2021-12-09 14:30:00,73.59,73.6,73.48,73.52,52596.0,67.0997,67.1088,66.9994,67.0358,52596.0
2021-12-09 14:35:00,73.51,73.68,73.48,73.68,49904.0,67.0267,67.1817,66.9994,67.1817,49904.0
2021-12-09 14:40:00,73.68,73.71,73.6,73.62,50542.0,67.1817,67.2091,67.1088,67.127,50542.0
2021-12-09 14:45:00,73.64,73.64,73.46,73.56,50620.0,67.1453,67.1453,66.9811,67.0723,50620.0
2021-12-09 14:50:00,73.54,73.69,73.52,73.64,59604.0,67.0541,67.1909,67.0358,67.1453,59604.0
2021-12-09 14:55:00,73.63,73.71,73.57,73.66,48231.0,67.1361,67.2091,67.0814,67.1635,48231.0
2021-12-09 15:00:00,73.67,73.69,73.47,73.47,35081.0,67.1726,67.1909,66.9903,66.9903,35081.0
2021-12-09 15:05:00,73.49,73.55,73.41,73.55,52932.0,67.0085,67.0632,66.9355,67.0632,52932.0
2021-12-09 15:10:00,73.52,73.58,73.49,73.55,8333.0,67.0358,67.0906,67.0085,67.0632,8333.0
2021-12-09 15:15:00,73.53,73.65,73.53,73.57,12147.0,67.045,67.1544,67.045,67.0814,12147.0
2021-12-09 15:20:00,73.57,73.59,73.5,73.5,13219.0,67.0814,67.0997,67.0176,67.0176,13219.0
2021-12-09 15:25:00,73.5,73.52,73.4,73.45,19920.0,67.0176,67.0358,66.9264,66.972,19920.0
2021-12-09 15:30:00,73.45,73.72,73.45,73.72,87955.0,66.972,67.2182,66.972,67.2182,87955.0
2021-12-09 15:35:00,73.7,73.71,73.64,73.67,14907.0,67.2,67.2091,67.1453,67.1726,14907.0
2021-12-09 15:40:00,73.67,73.75,73.64,73.67,41395.0,67.1726,67.2456,67.1453,67.1726,41395.0
2021-12-09 15:45:00,73.65,73.78,73.6,73.63,75200.0,67.1544,67.2729,67.1088,67.1361,75200.0
2021-12-09 15:50:00,73.61,73.75,73.56,73.71,84301.0,67.1179,67.2456,67.0723,67.2091,84301.0
2021-12-09 15:55:00,73.71,73.88,73.64,73.87,379701.0,67.2091,67.3641,67.1453,67.355,379701.0
2021-12-10 09:30:00,74.43,74.9,74.07,74.62,28769.0,67.8656,68.2941,67.5373,68.0388,28769.0
2021-12-10 09:35:00,74.65,74.66,74.29,74.34,19072.0,68.0662,68.0753,67.7379,67.7835,19072.0
2021-12-10 09:40:00,74.31,74.45,74.23,74.31,9659.0,67.7562,67.8838,67.6832,67.7562,9659.0
2021-12-10 09:45:00,74.34,74.64,74.13,74.17,15769.0,67.7835,68.0571,67.592,67.6285,15769.0
2021-12-10 09:50:00,74.13,74.28,74.05,74.2,10006.0,67.592,67.7288,67.5191,67.6559,10006.0
2021-12-10 09:55:00,74.17,74.18,73.87,74.05,20588.0,67.6285,67.6376,67.355,67.5191,20588.0
2021-12-10 10:00:00,74.05,74.18,73.84,73.92,34101.0,67.5191,67.6376,67.3276,67.4006,34101.0
2021-12-10 10:05:00,73.92,74.1,73.89,74.0,36836.0,67.4006,67.5647,67.3732,67.4735,36836.0
2021-12-10 10:10:00,74.04,74.08,73.91,73.92,8762.0,67.51,67.5465,67.3914,67.4006,8762.0
2021-12-10 10:15:00,73.92,74.01,73.91,74.0,5699.0,67.4006,67.4826,67.3914,67.4735,5699.0
2021-12-10 10:20:00,74.01,74.01,73.77,73.79,9837.0,67.4826,67.4826,67.2638,67.282,9837.0
2021-12-10 10:25:00,73.77,73.78,73.69,73.7,2823.0,67.2638,67.2729,67.1909,67.2,2823.0
2021-12-10 10:30:00,73.7,73.7,73.55,73.59,5756.0,67.2,67.2,67.0632,67.0997,5756.0
2021-12-10 10:35:00,73.58,73.73,73.57,73.59,10680.0,67.0906,67.2273,67.0814,67.0997,10680.0
2021-12-10 10:40:00,73.58,73.63,73.48,73.48,7295.0,67.0906,67.1361,66.9994,66.9994,7295.0
2021-12-10 10:45:00,73.48,73.48,73.33,73.42,12228.0,66.9994,66.9994,66.8626,66.9447,12228.0
2021-12-10 10:50:00,73.45,73.66,73.45,73.56,6859.0,66.972,67.1635,66.972,67.0723,6859.0
2021-12-10 10:55:00,73.56,73.69,73.53,73.61,9950.0,67.0723,67.1909,67.045,67.1179,9950.0
2021-12-10 11:00:00,73.58,73.71,73.54,73.65,9704.0,67.0906,67.2091,67.0541,67.1544,9704.0
2021-12-10 11:05:00,73.66,73.67,73.38,73.42,7203.0,67.1635,67.1726,66.9082,66.9447,7203.0
2021-12-10 11:10:00,73.43,73.43,73.34,73.4,4081.0,66.9538,66.9538,66.8717,66.9264,4081.0
2021-12-10 11:15:00,73.35,73.46,73.29,73.43,8440.0,66.8808,66.9811,66.8261,66.9538,8440.0
2021-12-10 11:20:00,73.4,73.48,73.35,73.41,16354.0,66.9264,66.9994,66.8808,66.9355,16354.0
2021-12-10 11:25:00,73.4,73.51,73.36,73.49,21747.0,66.9264,67.0267,66.89,67.0085,21747.0
2021-12-10 11:30:00,73.53,73.63,73.41,73.6,18414.0,67.045,67.1361,66.9355,67.1088,18414.0
2021-12-10 11:35:00,73.62,73.63,73.56,73.57,8198.0,67.127,67.1361,67.0723,67.0814,8198.0
2021-12-10 11:40:00,73.59,73.63,73.56,73.59,13556.0,67.0997,67.1361,67.0723,67.0997,13556.0
2021-12-10 11:45:00,73.6,73.72,73.6,73.69,7775.0,67.1088,67.2182,67.1088,67.1909,7775.0
2021-12-10 11:50:00,73.72,73.79,73.66,73.72,8611.0,67.2182,67.282,67.1635,67.2182,8611.0
2021-12-10 11:55:00,73.75,73.76,73.65,73.74,16593.0,67.2456,67.2547,67.1544,67.2364,16593.0
2021-12-10 12:00:00,73.74,73.79,73.66,73.66,5692.0,67.2364,67.282,67.1635,67.1635,5692.0
2021-12-10 12:05:00,73.67,73.72,73.65,73.7,9858.0,67.1726,67.2182,67.1544,67.2,9858.0
2021-12-10 12:10:00,73.72,73.72,73.63,73.64,4365.0,67.2182,67.2182,67.1361,67.1453,4365.0
2021-12-10 12:15:00,73.63,73.66,73.53,73.57,8048.0,67.1361,67.1635,67.045,67.0814,8048.0
2021-12-10 12:20:00,73.57,73.59,73.52,73.55,6225.0,67.0814,67.0997,67.0358,67.0632,6225.0
2021-12-10 12:25:00,73.54,73.56,73.47,73.49,5409.0,67.0541,67.0723,66.9903,67.0085,5409.0
2021-12-10 12:30:00,73.5,73.53,73.46,73.49,16414.0,67.0176,67.045,66.9811,67.0085,16414.0
2021-12-10 12:35:00,73.49,73.51,73.46,73.47,10139.0,67.0085,67.0267,66.9811,66.9903,10139.0
2021-12-10 12:40:00,73.44,73.48,73.36,73.45,15023.0,66.9629,66.9994,66.89,66.972,15023.0
2021-12-10 12:45:00,73.44,73.54,73.43,73.54,5097.0,66.9629,67.0541,66.9538,67.0541,5097.0
2021-12-10 12:50:00,73.54,73.55,73.49,73.55,9397.0,67.0541,67.0632,67.0085,67.0632,9397.0
2021-12-10 12:55:00,73.55,73.57,73.48,73.48,9776.0,67.0632,67.0814,66.9994,66.9994,9776.0
2021-12-10 13:00:00,73.48,73.66,73.48,73.59,14824.0,66.9994,67.1635,66.9994,67.0997,14824.0
2021-12-10 13:05:00,73.59,73.69,73.55,73.68,7110.0,67.0997,67.1909,67.0632,67.1817,7110.0
2021-12-10 13:10:00,73.73,73.81,73.7,73.8,16930.0,67.2273,67.3003,67.2,67.2912,16930.0
2021-12-10 13:15:00,73.81,73.84,73.78,73.83,6575.0,67.3003,67.3276,67.2729,67.3185,6575.0
2021-12-10 13:20:00,73.82,73.85,73.8,73.84,6430.0,67.3094,67.3367,67.2912,67.3276,6430.0
2021-12-10 13:25:00,73.85,73.85,73.78,73.81,7735.0,67.3367,67.3367,67.2729,67.3003,7735.0
2021-12-10 13:30:00,73.8,73.86,73.75,73.78,9732.0,67.2912,67.3459,67.2456,67.2729,9732.0
2021-12-10 13:35:00,73.77,73.78,73.75,73.77,2904.0,67.2638,67.2729,67.2456,67.2638,2904.0
2021-12-10 13:40:00,73.78,73.79,73.72,73.73,6457.0,67.2729,67.282,67.2182,67.2273,6457.0
2021-12-10 13:45:00,73.73,73.75,73.67,73.7,14326.0,67.2273,67.2456,67.1726,67.2,14326.0
2021-12-10 13:50:00,73.71,73.82,73.7,73.8,12700.0,67.2091,67.3094,67.2,67.2912,12700.0
2021-12-10 13:55:00,73.81,73.84,73.76,73.81,7333.0,67.3003,67.3276,67.2547,67.3003,7333.0
2021-12-10 14:00:00,73.83,73.85,73.77,73.81,7903.0,67.3185,67.3367,67.2638,67.3003,7903.0
2021-12-10 14:05:00,73.79,73.81,73.7,73.73,8956.0,67.282,67.3003,67.2,67.2273,8956.0
2021-12-10 14:10:00,73.74,73.75,73.73,73.73,4242.0,67.2364,67.2456,67.2273,67.2273,4242.0
2021-12-10 14:15:00,73.73,73.81,73.7,73.81,11223.0,67.2273,67.3003,67.2,67.3003,11223.0
2021-12-10 14:20:00,73.81,73.87,73.81,73.82,8071.0,67.3003,67.355,67.3003,67.3094,8071.0
2021-12-10 14:25:00,73.83,73.83,73.76,73.78,5580.0,67.3185,67.3185,67.2547,67.2729,5580.0
2021-12-10 14:30:00,73.8,73.86,73.71,73.72,5364.0,67.2912,67.3459,67.2091,67.2182,5364.0
2021-12-10 14:35:00,73.73,73.8,73.71,73.77,7691.0,67.2273,67.2912,67.2091,67.2638,7691.0
2021-12-10 14:40:00,73.78,73.79,73.71,73.72,2346.0,67.2729,67.282,67.2091,67.2182,2346.0
2021-12-10 14:45:00,73.72,73.74,73.68,73.68,6734.0,67.2182,67.2364,67.1817,67.1817,6734.0
2021-12-10 14:50:00,73.7,73.71,73.59,73.59,7267.0,67.2,67.2091,67.0997,67.0997,7267.0
2021-12-10 14:55:00,73.58,73.63,73.45,73.45,8921.0,67.0906,67.1361,66.972,66.972,8921.0
2021-12-10 15:00:00,73.49,73.49,73.4,73.42,9583.0,67.0085,67.0085,66.9264,66.9447,9583.0
2021-12-10 15:05:00,73.42,73.57,73.42,73.53,11042.0,66.9447,67.0814,66.9447,67.045,11042.0
2021-12-10 15:10:00,73.56,73.58,73.52,73.57,8210.0,67.0723,67.0906,67.0358,67.0814,8210.0
2021-12-10 15:15:00,73.55,73.55,73.48,73.51,9813.0,67.0632,67.0632,66.9994,67.0267,9813.0
2021-12-10 15:20:00,73.51,73.59,73.51,73.56,11727.0,67.0267,67.0997,67.0267,67.0723,11727.0
2021-12-10 15:25:00,73.56,73.56,73.49,73.54,7302.0,67.0723,67.0723,67.0085,67.0541,7302.0
2021-12-10 15:30:00,73.53,73.67,73.52,73.66,13097.0,67.045,67.1726,67.0358,67.1635,13097.0
2021-12-10 15:35:00,73.68,73.7,73.62,73.68,16745.0,67.1817,67.2,67.127,67.1817,16745.0
2021-12-10 15:40:00,73.68,73.77,73.64,73.76,26115.0,67.1817,67.2638,67.1453,67.2547,26115.0
2021-12-10 15:45:00,73.77,73.88,73.77,73.88,32022.0,67.2638,67.3641,67.2638,67.3641,32022.0
2021-12-10 15:50:00,73.98,74.01,73.69,73.72,38851.0,67.4553,67.4826,67.1909,67.2182,38851.0
2021-12-10 15:55:00,73.71,73.74,73.64,73.68,100043.0,67.2091,67.2364,67.1453,67.1817,100043.0
2021-12-13 09:30:00,73.36,74.06,73.36,73.54,48962.0,66.89,67.5282,66.89,67.0541,48962.0
2021-12-13 09:35:00,73.54,73.68,73.38,73.66,32270.0,67.0541,67.1817,66.9082,67.1635,32270.0
2021-12-13 09:40:00,73.62,73.74,73.47,73.56,68146.0,67.127,67.2364,66.9903,67.0723,68146.0
2021-12-13 09:45:00,73.54,73.57,73.19,73.19,30909.0,67.0541,67.0814,66.735,66.735,30909.0
2021-12-13 09:50:00,73.19,73.3,73.07,73.11,24440.0,66.735,66.8352,66.6255,66.662,24440.0
2021-12-13 09:55:00,73.14,73.36,73.12,73.3,33960.0,66.6894,66.89,66.6711,66.8352,33960.0
2021-12-13 10:00:00,73.3,73.46,73.19,73.27,24581.0,66.8352,66.9811,66.735,66.8079,24581.0
2021-12-13 10:05:00,73.3,73.69,73.29,73.61,23337.0,66.8352,67.1909,66.8261,67.1179,23337.0
2021-12-13 10:10:00,73.61,73.61,73.48,73.5,23648.0,67.1179,67.1179,66.9994,67.0176,23648.0
2021-12-13 10:15:00,73.53,73.56,73.44,73.54,26508.0,67.045,67.0723,66.9629,67.0541,26508.0
2021-12-13 10:20:00,73.53,73.64,73.51,73.6,36320.0,67.045,67.1453,67.0267,67.1088,36320.0
2021-12-13 10:25:00,73.59,73.6,73.31,73.42,20780.0,67.0997,67.1088,66.8444,66.9447,20780.0
2021-12-13 10:30:00,73.42,73.62,73.34,73.62,21411.0,66.9447,67.127,66.8717,67.127,21411.0
2021-12-13 10:35:00,73.64,73.74,73.58,73.64,21078.0,67.1453,67.2364,67.0906,67.1453,21078.0
2021-12-13 10:40:00,73.63,73.65,73.44,73.44,22803.0,67.1361,67.1544,66.9629,66.9629,22803.0
2021-12-13 10:45:00,73.45,73.58,73.31,73.31,38008.0,66.972,67.0906,66.8444,66.8444,38008.0
2021-12-13 10:50:00,73.36,73.42,73.22,73.28,21734.0,66.89,66.9447,66.7623,66.817,21734.0
2021-12-13 10:55:00,73.28,73.29,73.13,73.21,33356.0,66.817,66.8261,66.6802,66.7532,33356.0
2021-12-13 11:00:00,73.2,73.3,72.99,73.01,19960.0,66.7441,66.8352,66.5526,66.5708,19960.0
2021-12-13 11:05:00,73.0,73.09,72.95,72.95,21571.0,66.5617,66.6438,66.5161,66.5161,21571.0
2021-12-13 11:10:00,72.95,73.03,72.88,72.94,24731.0,66.5161,66.5891,66.4523,66.507,24731.0
2021-12-13 11:15:00,72.94,72.97,72.77,72.87,28181.0,66.507,66.5344,66.352,66.4432,28181.0
2021-12-13 11:20:00,72.85,73.05,72.79,73.05,14208.0,66.4249,66.6073,66.3702,66.6073,14208.0
2021-12-13 11:25:00,73.02,73.19,72.96,72.99,27052.0,66.5799,66.735,66.5252,66.5526,27052.0
2021-12-13 11:30:00,72.97,73.08,72.96,73.06,18365.0,66.5344,66.6347,66.5252,66.6164,18365.0
2021-12-13 11:35:00,73.08,73.25,73.07,73.17,20234.0,66.6347,66.7897,66.6255,66.7167,20234.0
2021-12-13 11:40:00,73.17,73.24,73.12,73.17,14840.0,66.7167,66.7805,66.6711,66.7167,14840.0
2021-12-13 11:45:00,73.17,73.2,73.06,73.17,18096.0,66.7167,66.7441,66.6164,66.7167,18096.0
2021-12-13 11:50:00,73.17,73.18,73.0,73.06,15983.0,66.7167,66.7258,66.5617,66.6164,15983.0
2021-12-13 11:55:00,73.04,73.07,72.88,73.07,21957.0,66.5982,66.6255,66.4523,66.6255,21957.0
2021-12-13 12:00:00,73.09,73.11,72.95,72.98,15030.0,66.6438,66.662,66.5161,66.5435,15030.0
2021-12-13 12:05:00,72.97,73.18,72.95,73.1,19431.0,66.5344,66.7258,66.5161,66.6529,19431.0
2021-12-13 12:10:00,73.12,73.21,73.11,73.17,12130.0,66.6711,66.7532,66.662,66.7167,12130.0
2021-12-13 12:15:00,73.17,73.2,73.08,73.09,15253.0,66.7167,66.7441,66.6347,66.6438,15253.0
2021-12-13 12:20:00,73.11,73.14,73.0,73.06,21484.0,66.662,66.6894,66.5617,66.6164,21484.0
2021-12-13 12:25:00,73.05,73.2,73.04,73.2,8487.0,66.6073,66.7441,66.5982,66.7441,8487.0
2021-12-13 12:30:00,73.19,73.23,72.97,72.97,72796.0,66.735,66.7714,66.5344,66.5344,72796.0
2021-12-13 12:35:00,72.95,72.99,72.77,72.82,49670.0,66.5161,66.5526,66.352,66.3976,49670.0
2021-12-13 12:40:00,72.8,72.9,72.57,72.9,23029.0,66.3793,66.4705,66.1696,66.4705,23029.0
2021-12-13 12:45:00,72.89,72.96,72.8,72.8,11172.0,66.4614,66.5252,66.3793,66.3793,11172.0
2021-12-13 12:50:00,72.8,72.87,72.76,72.79,15122.0,66.3793,66.4432,66.3429,66.3702,15122.0
2021-12-13 12:55:00,72.78,72.79,72.64,72.72,34720.0,66.3611,66.3702,66.2335,66.3064,34720.0
2021-12-13 13:00:00,72.7,72.73,72.65,72.7,15356.0,66.2882,66.3155,66.2426,66.2882,15356.0
2021-12-13 13:05:00,72.67,72.67,72.53,72.53,15518.0,66.2608,66.2608,66.1332,66.1332,15518.0
2021-12-13 13:10:00,72.53,72.54,72.4,72.41,18787.0,66.1332,66.1423,66.0146,66.0237,18787.0
2021-12-13 13:15:00,72.43,72.45,72.34,72.45,21035.0,66.042,66.0602,65.9599,66.0602,21035.0
2021-12-13 13:20:00,72.46,72.48,72.39,72.42,24611.0,66.0693,66.0876,66.0055,66.0329,24611.0
2021-12-13 13:25:00,72.41,72.52,72.36,72.51,17792.0,66.0237,66.124,65.9782,66.1149,17792.0
2021-12-13 13:30:00,72.51,72.68,72.5,72.68,69479.0,66.1149,66.2699,66.1058,66.2699,69479.0
2021-12-13 13:35:00,72.68,72.84,72.68,72.75,22075.0,66.2699,66.4158,66.2699,66.3338,22075.0
2021-12-13 13:40:00,72.67,72.9,72.67,72.88,23657.0,66.2608,66.4705,66.2608,66.4523,23657.0
2021-12-13 13:45:00,72.89,72.9,72.83,72.86,12040.0,66.4614,66.4705,66.4067,66.4341,12040.0
2021-12-13 13:50:00,72.87,72.91,72.85,72.88,15108.0,66.4432,66.4796,66.4249,66.4523,15108.0
2021-12-13 13:55:00,72.87,73.08,72.86,73.08,15334.0,66.4432,66.6347,66.4341,66.6347,15334.0
2021-12-13 14:00:00,73.08,73.11,72.98,72.98,17954.0,66.6347,66.662,66.5435,66.5435,17954.0
2021-12-13 14:05:00,72.98,73.07,72.95,73.06,16812.0,66.5435,66.6255,66.5161,66.6164,16812.0
2021-12-13 14:10:00,73.07,73.15,73.01,73.1,25225.0,66.6255,66.6985,66.5708,66.6529,25225.0
2021-12-13 14:15:00,73.1,73.24,73.07,73.2,30955.0,66.6529,66.7805,66.6255,66.7441,30955.0
2021-12-13 14:20:00,73.18,73.19,73.07,73.08,15126.0,66.7258,66.735,66.6255,66.6347,15126.0
2021-12-13 14:25:00,73.08,73.09,73.02,73.05,20504.0,66.6347,66.6438,66.5799,66.6073,20504.0
2021-12-13 14:30:00,73.05,73.06,72.97,73.04,14766.0,66.6073,66.6164,66.5344,66.5982,14766.0
2021-12-13 14:35:00,73.03,73.1,73.0,73.08,17690.0,66.5891,66.6529,66.5617,66.6347,17690.0
2021-12-13 14:40:00,73.08,73.09,73.04,73.08,31638.0,66.6347,66.6438,66.5982,66.6347,31638.0
2021-12-13 14:45:00,73.1,73.24,73.07,73.24,45407.0,66.6529,66.7805,66.6255,66.7805,45407.0
2021-12-13 14:50:00,73.23,73.37,73.23,73.35,35305.0,66.7714,66.8991,66.7714,66.8808,35305.0
2021-12-13 14:55:00,73.36,73.48,73.3,73.46,20454.0,66.89,66.9994,66.8352,66.9811,20454.0
2021-12-13 15:00:00,73.45,73.46,73.35,73.4,27604.0,66.972,66.9811,66.8808,66.9264,27604.0
2021-12-13 15:05:00,73.39,73.41,73.34,73.39,22621.0,66.9173,66.9355,66.8717,66.9173,22621.0
2021-12-13 15:10:00,73.39,73.53,73.36,73.52,27745.0,66.9173,67.045,66.89,67.0358,27745.0
2021-12-13 15:15:00,73.53,73.57,73.5,73.57,17979.0,67.045,67.0814,67.0176,67.0814,17979.0
2021-12-13 15:20:00,73.58,73.58,73.38,73.53,36945.0,67.0906,67.0906,66.9082,67.045,36945.0
2021-12-13 15:25:00,73.53,73.58,73.48,73.5,27218.0,67.045,67.0906,66.9994,67.0176,27218.0
2021-12-13 15:30:00,73.5,73.56,73.49,73.53,44068.0,67.0176,67.0723,67.0085,67.045,44068.0
2021-12-13 15:35:00,73.53,73.58,73.39,73.45,74420.0,67.045,67.0906,66.9173,66.972,74420.0
2021-12-13 15:40:00,73.45,73.51,73.43,73.48,73551.0,66.972,67.0267,66.9538,66.9994,73551.0
2021-12-13 15:45:00,73.48,73.57,73.43,73.43,73168.0,66.9994,67.0814,66.9538,66.9538,73168.0
2021-12-13 15:50:00,73.43,73.43,73.26,73.33,97961.0,66.9538,66.9538,66.7988,66.8626,97961.0
2021-12-13 15:55:00,73.34,73.42,73.29,73.4,158507.0,66.8717,66.9447,66.8261,66.9264,158507.0
2021-12-14 09:30:00,73.46,73.54,72.84,73.54,72833.0,66.9811,67.0541,66.4158,67.0541,72833.0
2021-12-14 09:35:00,73.52,73.82,73.51,73.52,37127.0,67.0358,67.3094,67.0267,67.0358,37127.0
2021-12-14 09:40:00,73.56,73.66,73.22,73.22,33143.0,67.0723,67.1635,66.7623,66.7623,33143.0
2021-12-14 09:45:00,73.25,73.45,73.15,73.24,26621.0,66.7897,66.972,66.6985,66.7805,26621.0
2021-12-14 09:50:00,73.28,73.57,73.22,73.55,47012.0,66.817,67.0814,66.7623,67.0632,47012.0
2021-12-14 09:55:00,73.53,73.65,73.45,73.54,33898.0,67.045,67.1544,66.972,67.0541,33898.0
2021-12-14 10:00:00,73.53,73.62,73.46,73.46,42920.0,67.045,67.127,66.9811,66.9811,42920.0
2021-12-14 10:05:00,73.48,73.59,73.29,73.35,40191.0,66.9994,67.0997,66.8261,66.8808,40191.0
2021-12-14 10:10:00,73.33,73.5,73.13,73.44,40890.0,66.8626,67.0176,66.6802,66.9629,40890.0
2021-12-14 10:15:00,73.44,73.68,73.4,73.65,39870.0,66.9629,67.1817,66.9264,67.1544,39870.0
2021-12-14 10:20:00,73.64,73.69,73.42,73.52,30800.0,67.1453,67.1909,66.9447,67.0358,30800.0
2021-12-14 10:25:00,73.5,73.73,73.48,73.73,18596.0,67.0176,67.2273,66.9994,67.2273,18596.0
2021-12-14 10:30:00,73.75,73.76,73.57,73.65,38101.0,67.2456,67.2547,67.0814,67.1544,38101.0
2021-12-14 10:35:00,73.57,73.72,73.49,73.65,18645.0,67.0814,67.2182,67.0085,67.1544,18645.0
2021-12-14 10:40:00,73.67,73.84,73.62,73.67,37899.0,67.1726,67.3276,67.127,67.1726,37899.0
2021-12-14 10:45:00,73.64,73.68,73.43,73.47,21730.0,67.1453,67.1817,66.9538,66.9903,21730.0
2021-12-14 10:50:00,73.51,73.56,73.41,73.52,10641.0,67.0267,67.0723,66.9355,67.0358,10641.0
2021-12-14 10:55:00,73.52,73.69,73.49,73.67,37836.0,67.0358,67.1909,67.0085,67.1726,37836.0
2021-12-14 11:00:00,73.65,73.78,73.52,73.78,36147.0,67.1544,67.2729,67.0358,67.2729,36147.0
2021-12-14 11:05:00,73.75,73.86,73.68,73.7,50823.0,67.2456,67.3459,67.1817,67.2,50823.0
2021-12-14 11:10:00,73.69,73.71,73.47,73.58,28145.0,67.1909,67.2091,66.9903,67.0906,28145.0
2021-12-14 11:15:00,73.59,73.83,73.56,73.78,17880.0,67.0997,67.3185,67.0723,67.2729,17880.0
2021-12-14 11:20:00,73.8,73.9,73.73,73.9,16307.0,67.2912,67.3823,67.2273,67.3823,16307.0
2021-12-14 11:25:00,73.92,74.1,73.84,74.05,13385.0,67.4006,67.5647,67.3276,67.5191,13385.0
2021-12-14 11:30:00,74.05,74.06,73.85,73.92,24415.0,67.5191,67.5282,67.3367,67.4006,24415.0
2021-12-14 11:35:00,73.95,74.06,73.81,73.96,52004.0,67.4279,67.5282,67.3003,67.437,52004.0
2021-12-14 11:40:00,73.96,73.99,73.9,73.94,6468.0,67.437,67.4644,67.3823,67.4188,6468.0
2021-12-14 11:45:00,73.94,74.01,73.9,73.96,14982.0,67.4188,67.4826,67.3823,67.437,14982.0
2021-12-14 11:50:00,73.96,74.03,73.91,73.93,14934.0,67.437,67.5009,67.3914,67.4097,14934.0
2021-12-14 11:55:00,73.94,73.96,73.87,73.87,13980.0,67.4188,67.437,67.355,67.355,13980.0
2021-12-14 12:00:00,73.87,73.89,73.64,73.64,8399.0,67.355,67.3732,67.1453,67.1453,8399.0
2021-12-14 12:05:00,73.64,73.72,73.64,73.69,7065.0,67.1453,67.2182,67.1453,67.1909,7065.0
2021-12-14 12:10:00,73.67,73.7,73.59,73.64,14752.0,67.1726,67.2,67.0997,67.1453,14752.0
2021-12-14 12:15:00,73.63,73.63,73.47,73.53,15204.0,67.1361,67.1361,66.9903,67.045,15204.0
2021-12-14 12:20:00,73.53,73.62,73.51,73.52,8216.0,67.045,67.127,67.0267,67.0358,8216.0
2021-12-14 12:25:00,73.52,73.64,73.46,73.63,5870.0,67.0358,67.1453,66.9811,67.1361,5870.0
2021-12-14 12:30:00,73.63,73.65,73.44,73.52,13674.0,67.1361,67.1544,66.9629,67.0358,13674.0
2021-12-14 12:35:00,73.52,73.54,73.43,73.51,9892.0,67.0358,67.0541,66.9538,67.0267,9892.0
2021-12-14 12:40:00,73.51,73.53,73.45,73.47,7355.0,67.0267,67.045,66.972,66.9903,7355.0
2021-12-14 12:45:00,73.46,73.5,73.31,73.36,13971.0,66.9811,67.0176,66.8444,66.89,13971.0
2021-12-14 12:50:00,73.39,73.41,73.3,73.31,7308.0,66.9173,66.9355,66.8352,66.8444,7308.0
2021-12-14 12:55:00,73.29,73.29,73.14,73.26,10753.0,66.8261,66.8261,66.6894,66.7988,10753.0
2021-12-14 13:00:00,73.24,73.27,73.13,73.25,13038.0,66.7805,66.8079,66.6802,66.7897,13038.0
2021-12-14 13:05:00,73.25,73.3,73.18,73.3,25206.0,66.7897,66.8352,66.7258,66.8352,25206.0
2021-12-14 13:10:00,73.29,73.35,73.27,73.34,11749.0,66.8261,66.8808,66.8079,66.8717,11749.0
2021-12-14 13:15:00,73.34,73.39,73.29,73.36,6940.0,66.8717,66.9173,66.8261,66.89,6940.0
2021-12-14 13:20:00,73.35,73.35,73.21,73.22,12927.0,66.8808,66.8808,66.7532,66.7623,12927.0
2021-12-14 13:25:00,73.2,73.32,73.13,73.26,10360.0,66.7441,66.8535,66.6802,66.7988,10360.0
2021-12-14 13:30:00,73.26,73.28,73.18,73.26,8635.0,66.7988,66.817,66.7258,66.7988,8635.0
2021-12-14 13:35:00,73.25,73.29,73.17,73.23,16829.0,66.7897,66.8261,66.7167,66.7714,16829.0
2021-12-14 13:40:00,73.25,73.25,73.16,73.2,6611.0,66.7897,66.7897,66.7076,66.7441,6611.0
2021-12-14 13:45:00,73.19,73.35,73.19,73.25,16787.0,66.735,66.8808,66.735,66.7897,16787.0
2021-12-14 13:50:00,73.26,73.26,73.13,73.15,15044.0,66.7988,66.7988,66.6802,66.6985,15044.0
2021-12-14 13:55:00,73.13,73.19,73.08,73.19,14202.0,66.6802,66.735,66.6347,66.735,14202.0
2021-12-14 14:00:00,73.19,73.28,73.16,73.27,16019.0,66.735,66.817,66.7076,66.8079,16019.0
2021-12-14 14:05:00,73.26,73.43,73.23,73.43,17458.0,66.7988,66.9538,66.7714,66.9538,17458.0
2021-12-14 14:10:00,73.43,73.49,73.36,73.42,12102.0,66.9538,67.0085,66.89,66.9447,12102.0
2021-12-14 14:15:00,73.42,73.48,73.42,73.44,8642.0,66.9447,66.9994,66.9447,66.9629,8642.0
2021-12-14 14:20:00,73.42,73.43,73.36,73.42,9803.0,66.9447,66.9538,66.89,66.9447,9803.0
2021-12-14 14:25:00,73.42,73.42,73.28,73.28,6309.0,66.9447,66.9447,66.817,66.817,6309.0
2021-12-14 14:30:00,73.26,73.39,73.26,73.37,11366.0,66.7988,66.9173,66.7988,66.8991,11366.0
2021-12-14 14:35:00,73.35,73.39,73.28,73.3,25839.0,66.8808,66.9173,66.817,66.8352,25839.0
2021-12-14 14:40:00,73.28,73.31,73.22,73.27,8141.0,66.817,66.8444,66.7623,66.8079,8141.0
2021-12-14 14:45:00,73.25,73.28,73.2,73.2,9258.0,66.7897,66.817,66.7441,66.7441,9258.0
2021-12-14 14:50:00,73.22,73.26,73.15,73.26,15881.0,66.7623,66.7988,66.6985,66.7988,15881.0
2021-12-14 14:55:00,73.27,73.36,73.23,73.36,12181.0,66.8079,66.89,66.7714,66.89,12181.0
2021-12-14 15:00:00,73.36,73.6,73.35,73.58,15007.0,66.89,67.1088,66.8808,67.0906,15007.0
2021-12-14 15:05:00,73.58,73.58,73.42,73.51,12744.0,67.0906,67.0906,66.9447,67.0267,12744.0
2021-12-14 15:10:00,73.52,73.57,73.49,73.56,17287.0,67.0358,67.0814,67.0085,67.0723,17287.0
2021-12-14 15:15:00,73.58,73.61,73.56,73.59,13181.0,67.0906,67.1179,67.0723,67.0997,13181.0
2021-12-14 15:20:00,73.59,73.7,73.53,73.68,17348.0,67.0997,67.2,67.045,67.1817,17348.0
2021-12-14 15:25:00,73.67,73.82,73.65,73.77,22894.0,67.1726,67.3094,67.1544,67.2638,22894.0
2021-12-14 15:30:00,73.77,73.78,73.59,73.65,38251.0,67.2638,67.2729,67.0997,67.1544,38251.0
2021-12-14 15:35:00,73.66,73.75,73.62,73.63,26279.0,67.1635,67.2456,67.127,67.1361,26279.0
2021-12-14 15:40:00,73.63,73.66,73.49,73.53,63291.0,67.1361,67.1635,67.0085,67.045,63291.0
2021-12-14 15:45:00,73.53,73.53,73.43,73.45,44466.0,67.045,67.045,66.9538,66.972,44466.0
2021-12-14 15:50:00,73.44,73.45,73.3,73.31,69029.0,66.9629,66.972,66.8352,66.8444,69029.0
2021-12-14 15:55:00,73.3,73.56,73.27,73.53,259076.0,66.8352,67.0723,66.8079,67.045,259076.0
2021-12-15 09:30:00,74.19,75.13,74.17,74.81,118251.0,67.6468,68.5039,67.6285,68.2121,118251.0
2021-12-15 09:35:00,74.77,74.81,74.13,74.23,14975.0,68.1756,68.2121,67.592,67.6832,14975.0
2021-12-15 09:40:00,74.22,74.28,74.04,74.12,18324.0,67.6741,67.7288,67.51,67.5829,18324.0
2021-12-15 09:45:00,74.05,74.06,73.86,73.87,19119.0,67.5191,67.5282,67.3459,67.355,19119.0
2021-12-15 09:50:00,73.84,73.86,73.7,73.76,41322.0,67.3276,67.3459,67.2,67.2547,41322.0
2021-12-15 09:55:00,73.76,73.95,73.63,73.67,19487.0,67.2547,67.4279,67.1361,67.1726,19487.0
2021-12-15 10:00:00,73.66,74.01,73.65,73.83,22756.0,67.1635,67.4826,67.1544,67.3185,22756.0
2021-12-15 10:05:00,73.83,73.9,73.7,73.9,12635.0,67.3185,67.3823,67.2,67.3823,12635.0
2021-12-15 10:10:00,73.87,73.89,73.8,73.82,11262.0,67.355,67.3732,67.2912,67.3094,11262.0
2021-12-15 10:15:00,73.83,73.9,73.6,73.6,15115.0,67.3185,67.3823,67.1088,67.1088,15115.0
2021-12-15 10:20:00,73.59,73.76,73.58,73.72,19315.0,67.0997,67.2547,67.0906,67.2182,19315.0
2021-12-15 10:25:00,73.67,73.71,73.47,73.58,26558.0,67.1726,67.2091,66.9903,67.0906,26558.0
2021-12-15 10:30:00,73.6,73.73,73.53,73.67,14543.0,67.1088,67.2273,67.045,67.1726,14543.0
2021-12-15 10:35:00,73.67,73.68,73.44,73.47,19852.0,67.1726,67.1817,66.9629,66.9903,19852.0
2021-12-15 10:40:00,73.5,73.61,73.48,73.61,18177.0,67.0176,67.1179,66.9994,67.1179,18177.0
2021-12-15 10:45:00,73.56,73.65,73.51,73.57,17553.0,67.0723,67.1544,67.0267,67.0814,17553.0
2021-12-15 10:50:00,73.58,73.59,73.46,73.53,16509.0,67.0906,67.0997,66.9811,67.045,16509.0
2021-12-15 10:55:00,73.53,73.71,73.52,73.68,14870.0,67.045,67.2091,67.0358,67.1817,14870.0
2021-12-15 11:00:00,73.65,73.66,73.52,73.65,13775.0,67.1544,67.1635,67.0358,67.1544,13775.0
2021-12-15 11:05:00,73.63,73.69,73.56,73.58,8007.0,67.1361,67.1909,67.0723,67.0906,8007.0
2021-12-15 11:10:00,73.57,73.62,73.4,73.61,18992.0,67.0814,67.127,66.9264,67.1179,18992.0
2021-12-15 11:15:00,73.61,73.69,73.52,73.53,7477.0,67.1179,67.1909,67.0358,67.045,7477.0
2021-12-15 11:20:00,73.56,73.63,73.52,73.54,12178.0,67.0723,67.1361,67.0358,67.0541,12178.0
2021-12-15 11:25:00,73.53,73.54,73.43,73.49,31044.0,67.045,67.0541,66.9538,67.0085,31044.0
2021-12-15 11:30:00,73.51,73.56,73.45,73.48,21891.0,67.0267,67.0723,66.972,66.9994,21891.0
2021-12-15 11:35:00,73.48,73.48,73.2,73.26,9242.0,66.9994,66.9994,66.7441,66.7988,9242.0
2021-12-15 11:40:00,73.29,73.43,73.29,73.41,13791.0,66.8261,66.9538,66.8261,66.9355,13791.0
2021-12-15 11:45:00,73.47,73.54,73.45,73.47,21560.0,66.9903,67.0541,66.972,66.9903,21560.0
2021-12-15 11:50:00,73.46,73.5,73.43,73.49,17097.0,66.9811,67.0176,66.9538,67.0085,17097.0
2021-12-15 11:55:00,73.5,73.51,73.4,73.45,11280.0,67.0176,67.0267,66.9264,66.972,11280.0
2021-12-15 12:00:00,73.44,73.51,73.44,73.47,14980.0,66.9629,67.0267,66.9629,66.9903,14980.0
2021-12-15 12:05:00,73.48,73.51,73.46,73.5,12924.0,66.9994,67.0267,66.9811,67.0176,12924.0
2021-12-15 12:10:00,73.48,73.6,73.48,73.51,21899.0,66.9994,67.1088,66.9994,67.0267,21899.0
2021-12-15 12:15:00,73.52,73.57,73.47,73.47,7339.0,67.0358,67.0814,66.9903,66.9903,7339.0
2021-12-15 12:20:00,73.47,73.48,73.34,73.4,11584.0,66.9903,66.9994,66.8717,66.9264,11584.0
2021-12-15 12:25:00,73.42,73.57,73.41,73.56,21938.0,66.9447,67.0814,66.9355,67.0723,21938.0
2021-12-15 12:30:00,73.57,73.58,73.31,73.34,33582.0,67.0814,67.0906,66.8444,66.8717,33582.0
2021-12-15 12:35:00,73.34,73.44,73.28,73.29,25664.0,66.8717,66.9629,66.817,66.8261,25664.0
2021-12-15 12:40:00,73.27,73.5,73.26,73.49,28294.0,66.8079,67.0176,66.7988,67.0085,28294.0
2021-12-15 12:45:00,73.49,73.51,73.39,73.4,19571.0,67.0085,67.0267,66.9173,66.9264,19571.0
2021-12-15 12:50:00,73.4,73.42,73.36,73.4,21123.0,66.9264,66.9447,66.89,66.9264,21123.0
2021-12-15 12:55:00,73.4,73.41,73.3,73.33,10791.0,66.9264,66.9355,66.8352,66.8626,10791.0
2021-12-15 13:00:00,73.33,73.36,73.3,73.34,11602.0,66.8626,66.89,66.8352,66.8717,11602.0
2021-12-15 13:05:00,73.34,73.34,73.26,73.27,10258.0,66.8717,66.8717,66.7988,66.8079,10258.0
2021-12-15 13:10:00,73.28,73.29,73.22,73.25,11788.0,66.817,66.8261,66.7623,66.7897,11788.0
2021-12-15 13:15:00,73.22,73.27,73.19,73.24,15172.0,66.7623,66.8079,66.735,66.7805,15172.0
2021-12-15 13:20:00,73.25,73.27,73.14,73.18,9656.0,66.7897,66.8079,66.6894,66.7258,9656.0
2021-12-15 13:25:00,73.19,73.27,73.19,73.26,15492.0,66.735,66.8079,66.735,66.7988,15492.0
2021-12-15 13:30:00,73.25,73.25,73.21,73.22,8167.0,66.7897,66.7897,66.7532,66.7623,8167.0
2021-12-15 13:35:00,73.22,73.27,73.17,73.27,5485.0,66.7623,66.8079,66.7167,66.8079,5485.0
2021-12-15 13:40:00,73.26,73.33,73.24,73.33,12934.0,66.7988,66.8626,66.7805,66.8626,12934.0
2021-12-15 13:45:00,73.33,73.36,73.28,73.3,10442.0,66.8626,66.89,66.817,66.8352,10442.0
2021-12-15 13:50:00,73.31,73.46,73.31,73.46,16692.0,66.8444,66.9811,66.8444,66.9811,16692.0
2021-12-15 13:55:00,73.48,73.53,73.38,73.47,12319.0,66.9994,67.045,66.9082,66.9903,12319.0
2021-12-15 14:00:00,73.46,73.81,73.16,73.81,25524.0,66.9811,67.3003,66.7076,67.3003,25524.0
2021-12-15 14:05:00,73.89,74.0,73.7,73.81,22537.0,67.3732,67.4735,67.2,67.3003,22537.0
2021-12-15 14:10:00,73.81,74.14,73.77,74.14,52661.0,67.3003,67.6012,67.2638,67.6012,52661.0
2021-12-15 14:15:00,74.14,74.17,73.8,73.85,41864.0,67.6012,67.6285,67.2912,67.3367,41864.0
2021-12-15 14:20:00,73.81,73.81,73.71,73.73,15208.0,67.3003,67.3003,67.2091,67.2273,15208.0
2021-12-15 14:25:00,73.71,73.82,73.66,73.81,8667.0,67.2091,67.3094,67.1635,67.3003,8667.0
2021-12-15 14:30:00,73.86,74.01,73.86,73.94,10852.0,67.3459,67.4826,67.3459,67.4188,10852.0
2021-12-15 14:35:00,73.95,74.12,73.93,74.06,30938.0,67.4279,67.5829,67.4097,67.5282,30938.0
2021-12-15 14:40:00,74.04,74.15,73.92,73.96,18463.0,67.51,67.6103,67.4006,67.437,18463.0
2021-12-15 14:45:00,73.97,74.0,73.8,73.8,19146.0,67.4462,67.4735,67.2912,67.2912,19146.0
2021-12-15 14:50:00,73.77,73.92,73.72,73.8,30562.0,67.2638,67.4006,67.2182,67.2912,30562.0
2021-12-15 14:55:00,73.78,73.82,73.63,73.71,10808.0,67.2729,67.3094,67.1361,67.2091,10808.0
2021-12-15 15:00:00,73.74,73.97,73.74,73.97,12886.0,67.2364,67.4462,67.2364,67.4462,12886.0
2021-12-15 15:05:00,73.94,74.11,73.93,74.07,14849.0,67.4188,67.5738,67.4097,67.5373,14849.0
2021-12-15 15:10:00,74.06,74.11,73.96,74.04,29259.0,67.5282,67.5738,67.437,67.51,29259.0
2021-12-15 15:15:00,74.05,74.43,74.05,74.39,29792.0,67.5191,67.8656,67.5191,67.8291,29792.0
2021-12-15 15:20:00,74.38,74.6,74.35,74.59,29725.0,67.82,68.0206,67.7926,68.0115,29725.0
2021-12-15 15:25:00,74.59,74.8,74.59,74.76,28143.0,68.0115,68.203,68.0115,68.1665,28143.0
2021-12-15 15:30:00,74.76,74.78,74.54,74.61,32458.0,68.1665,68.1847,67.9659,68.0297,32458.0
2021-12-15 15:35:00,74.61,74.73,74.6,74.7,26922.0,68.0297,68.1391,68.0206,68.1118,26922.0
2021-12-15 15:40:00,74.7,74.72,74.43,74.44,38676.0,68.1118,68.13,67.8656,67.8747,38676.0
2021-12-15 15:45:00,74.44,74.47,74.15,74.18,39245.0,67.8747,67.9021,67.6103,67.6376,39245.0
2021-12-15 15:50:00,74.15,74.55,74.15,74.49,85700.0,67.6103,67.975,67.6103,67.9203,85700.0
2021-12-15 15:55:00,74.49,74.63,74.44,74.56,169296.0,67.9203,68.0479,67.8747,67.9841,169296.0
2021-12-16 09:30:00,74.57,75.21,74.54,74.54,33555.0,67.9932,68.5768,67.9659,67.9659,33555.0
2021-12-16 09:35:00,74.54,74.7,74.47,74.56,20484.0,67.9659,68.1118,67.9021,67.9841,20484.0
2021-12-16 09:40:00,74.6,74.69,74.53,74.59,17597.0,68.0206,68.1027,67.9568,68.0115,17597.0
2021-12-16 09:45:00,74.64,75.28,74.64,75.18,14858.0,68.0571,68.6406,68.0571,68.5494,14858.0
2021-12-16 09:50:00,75.21,75.32,75.03,75.03,16272.0,68.5768,68.6771,68.4127,68.4127,16272.0
2021-12-16 09:55:00,75.01,75.13,74.85,74.85,12280.0,68.3944,68.5039,68.2485,68.2485,12280.0
2021-12-16 10:00:00,74.89,74.99,74.69,74.72,15971.0,68.285,68.3762,68.1027,68.13,15971.0
2021-12-16 10:05:00,74.69,74.79,74.54,74.57,24781.0,68.1027,68.1938,67.9659,67.9932,24781.0
2021-12-16 10:10:00,74.59,74.77,74.35,74.4,43313.0,68.0115,68.1756,67.7926,67.8382,43313.0
2021-12-16 10:15:00,74.38,74.6,74.38,74.55,21350.0,67.82,68.0206,67.82,67.975,21350.0
2021-12-16 10:20:00,74.51,74.74,74.49,74.61,23987.0,67.9385,68.1482,67.9203,68.0297,23987.0
2021-12-16 10:25:00,74.57,74.71,74.5,74.66,12683.0,67.9932,68.1209,67.9294,68.0753,12683.0
2021-12-16 10:30:00,74.64,74.68,74.52,74.63,12622.0,68.0571,68.0935,67.9476,68.0479,12622.0
2021-12-16 10:35:00,74.61,74.83,74.58,74.8,12834.0,68.0297,68.2303,68.0024,68.203,12834.0
2021-12-16 10:40:00,74.79,74.9,74.77,74.86,11210.0,68.1938,68.2941,68.1756,68.2577,11210.0
2021-12-16 10:45:00,74.87,74.92,74.83,74.9,15098.0,68.2668,68.3124,68.2303,68.2941,15098.0
2021-12-16 10:50:00,74.89,75.04,74.88,74.96,12649.0,68.285,68.4218,68.2759,68.3488,12649.0
2021-12-16 10:55:00,74.96,75.11,74.94,75.03,17913.0,68.3488,68.4856,68.3306,68.4127,17913.0
2021-12-16 11:00:00,75.03,75.29,74.98,75.27,13776.0,68.4127,68.6497,68.3671,68.6315,13776.0
2021-12-16 11:05:00,75.25,75.27,74.94,74.95,18483.0,68.6133,68.6315,68.3306,68.3397,18483.0
2021-12-16 11:10:00,74.92,75.0,74.84,74.98,16594.0,68.3124,68.3853,68.2394,68.3671,16594.0
2021-12-16 11:15:00,74.98,75.07,74.91,74.93,22874.0,68.3671,68.4491,68.3033,68.3215,22874.0
2021-12-16 11:20:00,74.94,75.12,74.94,75.08,9819.0,68.3306,68.4947,68.3306,68.4583,9819.0
2021-12-16 11:25:00,75.07,75.16,75.07,75.11,9747.0,68.4491,68.5312,68.4491,68.4856,9747.0
2021-12-16 11:30:00,75.11,75.15,74.94,74.94,12364.0,68.4856,68.5221,68.3306,68.3306,12364.0
2021-12-16 11:35:00,74.94,75.04,74.91,74.95,9702.0,68.3306,68.4218,68.3033,68.3397,9702.0
2021-12-16 11:40:00,74.95,75.01,74.75,74.77,16994.0,68.3397,68.3944,68.1574,68.1756,16994.0
2021-12-16 11:45:00,74.73,74.75,74.55,74.59,14612.0,68.1391,68.1574,67.975,68.0115,14612.0
2021-12-16 11:50:00,74.57,74.72,74.45,74.48,17601.0,67.9932,68.13,67.8838,67.9112,17601.0
2021-12-16 11:55:00,74.49,74.51,74.41,74.45,14125.0,67.9203,67.9385,67.8474,67.8838,14125.0
2021-12-16 12:00:00,74.46,74.68,74.46,74.63,10232.0,67.8929,68.0935,67.8929,68.0479,10232.0
2021-12-16 12:05:00,74.61,74.61,74.43,74.47,18423.0,68.0297,68.0297,67.8656,67.9021,18423.0
2021-12-16 12:10:00,74.46,74.55,74.46,74.46,26298.0,67.8929,67.975,67.8929,67.8929,26298.0
2021-12-16 12:15:00,74.45,74.45,74.36,74.42,26643.0,67.8838,67.8838,67.8018,67.8565,26643.0
2021-12-16 12:20:00,74.42,74.53,74.38,74.42,14331.0,67.8565,67.9568,67.82,67.8565,14331.0
2021-12-16 12:25:00,74.42,74.47,74.32,74.42,11437.0,67.8565,67.9021,67.7653,67.8565,11437.0
2021-12-16 12:30:00,74.42,74.45,74.36,74.4,12399.0,67.8565,67.8838,67.8018,67.8382,12399.0
2021-12-16 12:35:00,74.4,74.53,74.36,74.53,11046.0,67.8382,67.9568,67.8018,67.9568,11046.0
2021-12-16 12:40:00,74.51,74.58,74.49,74.51,13946.0,67.9385,68.0024,67.9203,67.9385,13946.0
2021-12-16 12:45:00,74.53,74.54,74.24,74.34,47340.0,67.9568,67.9659,67.6923,67.7835,47340.0
2021-12-16 12:50:00,74.35,74.48,74.35,74.47,7217.0,67.7926,67.9112,67.7926,67.9021,7217.0
2021-12-16 12:55:00,74.48,74.61,74.47,74.58,13027.0,67.9112,68.0297,67.9021,68.0024,13027.0
2021-12-16 13:00:00,74.6,74.67,74.53,74.59,12973.0,68.0206,68.0844,67.9568,68.0115,12973.0
2021-12-16 13:05:00,74.58,74.59,74.41,74.53,10347.0,68.0024,68.0115,67.8474,67.9568,10347.0
2021-12-16 13:10:00,74.57,74.66,74.55,74.65,12621.0,67.9932,68.0753,67.975,68.0662,12621.0
2021-12-16 13:15:00,74.66,74.69,74.34,74.38,32048.0,68.0753,68.1027,67.7835,67.82,32048.0
2021-12-16 13:20:00,74.36,74.44,74.33,74.4,21201.0,67.8018,67.8747,67.7744,67.8382,21201.0
2021-12-16 13:25:00,74.41,74.55,74.37,74.52,25454.0,67.8474,67.975,67.8109,67.9476,25454.0
2021-12-16 13:30:00,74.51,74.69,74.5,74.57,13053.0,67.9385,68.1027,67.9294,67.9932,13053.0
2021-12-16 13:35:00,74.55,74.71,74.53,74.66,8877.0,67.975,68.1209,67.9568,68.0753,8877.0
2021-12-16 13:40:00,74.67,74.78,74.63,74.71,8415.0,68.0844,68.1847,68.0479,68.1209,8415.0
2021-12-16 13:45:00,74.73,74.86,74.73,74.84,12412.0,68.1391,68.2577,68.1391,68.2394,12412.0
2021-12-16 13:50:00,74.82,74.84,74.72,74.83,12271.0,68.2212,68.2394,68.13,68.2303,12271.0
2021-12-16 13:55:00,74.82,74.85,74.67,74.67,7890.0,68.2212,68.2485,68.0844,68.0844,7890.0
2021-12-16 14:00:00,74.66,74.68,74.47,74.53,16741.0,68.0753,68.0935,67.9021,67.9568,16741.0
2021-12-16 14:05:00,74.51,74.57,74.45,74.47,18241.0,67.9385,67.9932,67.8838,67.9021,18241.0
2021-12-16 14:10:00,74.49,74.53,74.46,74.49,30856.0,67.9203,67.9568,67.8929,67.9203,30856.0
2021-12-16 14:15:00,74.5,74.52,74.32,74.39,12109.0,67.9294,67.9476,67.7653,67.8291,12109.0
2021-12-16 14:20:00,74.39,74.42,74.19,74.19,16026.0,67.8291,67.8565,67.6468,67.6468,16026.0
2021-12-16 14:25:00,74.19,74.24,74.15,74.22,15947.0,67.6468,67.6923,67.6103,67.6741,15947.0
2021-12-16 14:30:00,74.2,74.3,74.2,74.24,16817.0,67.6559,67.7471,67.6559,67.6923,16817.0
2021-12-16 14:35:00,74.27,74.35,74.23,74.34,13050.0,67.7197,67.7926,67.6832,67.7835,13050.0
2021-12-16 14:40:00,74.34,74.34,74.16,74.2,12771.0,67.7835,67.7835,67.6194,67.6559,12771.0
2021-12-16 14:45:00,74.18,74.18,73.97,73.99,15876.0,67.6376,67.6376,67.4462,67.4644,15876.0
2021-12-16 14:50:00,73.99,74.03,73.91,73.91,18759.0,67.4644,67.5009,67.3914,67.3914,18759.0
2021-12-16 14:55:00,73.92,74.05,73.92,74.04,12130.0,67.4006,67.5191,67.4006,67.51,12130.0
2021-12-16 15:00:00,74.03,74.12,73.99,74.12,17196.0,67.5009,67.5829,67.4644,67.5829,17196.0
2021-12-16 15:05:00,74.14,74.2,74.06,74.09,16154.0,67.6012,67.6559,67.5282,67.5556,16154.0
2021-12-16 15:10:00,74.09,74.13,74.01,74.03,14569.0,67.5556,67.592,67.4826,67.5009,14569.0
2021-12-16 15:15:00,74.02,74.02,73.9,73.95,17635.0,67.4917,67.4917,67.3823,67.4279,17635.0
2021-12-16 15:20:00,73.98,74.09,73.98,74.06,17509.0,67.4553,67.5556,67.4553,67.5282,17509.0
2021-12-16 15:25:00,74.06,74.25,74.05,74.21,28327.0,67.5282,67.7015,67.5191,67.665,28327.0
2021-12-16 15:30:00,74.21,74.26,74.09,74.2,25439.0,67.665,67.7106,67.5556,67.6559,25439.0
2021-12-16 15:35:00,74.2,74.22,74.08,74.22,31877.0,67.6559,67.6741,67.5465,67.6741,31877.0
2021-12-16 15:40:00,74.2,74.22,73.92,73.93,41376.0,67.6559,67.6741,67.4006,67.4097,41376.0
2021-12-16 15:45:00,73.94,74.13,73.93,73.97,67642.0,67.4188,67.592,67.4097,67.4462,67642.0
2021-12-16 15:50:00,73.97,74.29,73.97,74.07,84922.0,67.4462,67.7379,67.4462,67.5373,84922.0
2021-12-16 15:55:00,74.05,74.14,73.98,74.0,163582.0,67.5191,67.6012,67.4553,67.4735,163582.0
2021-12-17 09:30:00,73.19,73.68,73.11,73.3,625427.0,66.735,67.1817,66.662,66.8352,625427.0
2021-12-17 09:35:00,73.36,73.36,72.69,72.77,27386.0,66.89,66.89,66.279,66.352,27386.0
2021-12-17 09:40:00,72.69,72.73,72.15,72.15,21268.0,66.279,66.3155,65.7867,65.7867,21268.0
2021-12-17 09:45:00,72.19,72.29,71.86,71.99,44573.0,65.8231,65.9143,65.5223,65.6408,44573.0
2021-12-17 09:50:00,72.04,72.21,71.89,72.08,69145.0,65.6864,65.8414,65.5496,65.7228,69145.0
2021-12-17 09:55:00,72.09,72.48,72.07,72.45,42938.0,65.732,66.0876,65.7137,66.0602,42938.0
2021-12-17 10:00:00,72.45,72.77,72.45,72.63,41185.0,66.0602,66.352,66.0602,66.2243,41185.0
2021-12-17 10:05:00,72.68,72.95,72.67,72.92,34503.0,66.2699,66.5161,66.2608,66.4888,34503.0
2021-12-17 10:10:00,72.95,73.11,72.93,73.02,58816.0,66.5161,66.662,66.4979,66.5799,58816.0
2021-12-17 10:15:00,73.05,73.13,72.97,73.0,35948.0,66.6073,66.6802,66.5344,66.5617,35948.0
2021-12-17 10:20:00,72.98,73.25,72.98,73.2,9471.0,66.5435,66.7897,66.5435,66.7441,9471.0
2021-12-17 10:25:00,73.19,73.61,73.18,73.54,42660.0,66.735,67.1179,66.7258,67.0541,42660.0
2021-12-17 10:30:00,73.52,73.77,73.5,73.73,14260.0,67.0358,67.2638,67.0176,67.2273,14260.0
2021-12-17 10:35:00,73.75,74.05,73.75,74.0,29672.0,67.2456,67.5191,67.2456,67.4735,29672.0
2021-12-17 10:40:00,73.99,74.0,73.75,73.89,23270.0,67.4644,67.4735,67.2456,67.3732,23270.0
2021-12-17 10:45:00,73.91,74.0,73.85,73.91,17596.0,67.3914,67.4735,67.3367,67.3914,17596.0
2021-12-17 10:50:00,73.91,74.16,73.84,74.16,13939.0,67.3914,67.6194,67.3276,67.6194,13939.0
2021-12-17 10:55:00,74.14,74.34,74.05,74.07,28561.0,67.6012,67.7835,67.5191,67.5373,28561.0
2021-12-17 11:00:00,74.02,74.16,74.01,74.13,14919.0,67.4917,67.6194,67.4826,67.592,14919.0
2021-12-17 11:05:00,74.18,74.28,74.14,74.27,10622.0,67.6376,67.7288,67.6012,67.7197,10622.0
2021-12-17 11:10:00,74.3,74.43,74.29,74.43,8098.0,67.7471,67.8656,67.7379,67.8656,8098.0
2021-12-17 11:15:00,74.43,74.61,74.43,74.59,15168.0,67.8656,68.0297,67.8656,68.0115,15168.0
2021-12-17 11:20:00,74.61,74.62,74.45,74.49,13784.0,68.0297,68.0388,67.8838,67.9203,13784.0
2021-12-17 11:25:00,74.47,74.49,74.28,74.31,14256.0,67.9021,67.9203,67.7288,67.7562,14256.0
2021-12-17 11:30:00,74.28,74.39,74.22,74.35,14021.0,67.7288,67.8291,67.6741,67.7926,14021.0
2021-12-17 11:35:00,74.33,74.5,74.21,74.24,10125.0,67.7744,67.9294,67.665,67.6923,10125.0
2021-12-17 11:40:00,74.28,74.3,74.07,74.08,8743.0,67.7288,67.7471,67.5373,67.5465,8743.0
2021-12-17 11:45:00,74.1,74.1,73.89,73.9,7541.0,67.5647,67.5647,67.3732,67.3823,7541.0
2021-12-17 11:50:00,73.89,74.09,73.89,74.03,5268.0,67.3732,67.5556,67.3732,67.5009,5268.0
2021-12-17 11:55:00,73.99,74.11,73.97,74.05,12005.0,67.4644,67.5738,67.4462,67.5191,12005.0
2021-12-17 12:00:00,74.03,74.03,73.83,73.86,8946.0,67.5009,67.5009,67.3185,67.3459,8946.0
2021-12-17 12:05:00,73.88,73.89,73.7,73.76,17053.0,67.3641,67.3732,67.2,67.2547,17053.0
2021-12-17 12:10:00,73.76,73.89,73.73,73.85,12686.0,67.2547,67.3732,67.2273,67.3367,12686.0
2021-12-17 12:15:00,73.85,73.87,73.75,73.78,8537.0,67.3367,67.355,67.2456,67.2729,8537.0
2021-12-17 12:20:00,73.78,73.85,73.76,73.76,6291.0,67.2729,67.3367,67.2547,67.2547,6291.0
2021-12-17 12:25:00,73.73,73.76,73.65,73.72,9256.0,67.2273,67.2547,67.1544,67.2182,9256.0
2021-12-17 12:30:00,73.71,73.91,73.71,73.77,8717.0,67.2091,67.3914,67.2091,67.2638,8717.0
2021-12-17 12:35:00,73.76,73.82,73.72,73.81,8217.0,67.2547,67.3094,67.2182,67.3003,8217.0
2021-12-17 12:40:00,73.82,73.86,73.79,73.8,9348.0,67.3094,67.3459,67.282,67.2912,9348.0
2021-12-17 12:45:00,73.82,73.84,73.74,73.76,13654.0,67.3094,67.3276,67.2364,67.2547,13654.0
2021-12-17 12:50:00,73.76,73.78,73.55,73.63,12029.0,67.2547,67.2729,67.0632,67.1361,12029.0
2021-12-17 12:55:00,73.65,73.69,73.61,73.69,7181.0,67.1544,67.1909,67.1179,67.1909,7181.0
2021-12-17 13:00:00,73.7,73.77,73.68,73.7,8128.0,67.2,67.2638,67.1817,67.2,8128.0
2021-12-17 13:05:00,73.64,73.65,73.57,73.63,13448.0,67.1453,67.1544,67.0814,67.1361,13448.0
2021-12-17 13:10:00,73.63,73.65,73.6,73.62,9224.0,67.1361,67.1544,67.1088,67.127,9224.0
2021-12-17 13:15:00,73.62,73.66,73.55,73.57,10643.0,67.127,67.1635,67.0632,67.0814,10643.0
2021-12-17 13:20:00,73.58,73.63,73.58,73.6,6994.0,67.0906,67.1361,67.0906,67.1088,6994.0
2021-12-17 13:25:00,73.59,73.7,73.58,73.7,7592.0,67.0997,67.2,67.0906,67.2,7592.0
2021-12-17 13:30:00,73.69,73.72,73.61,73.71,8882.0,67.1909,67.2182,67.1179,67.2091,8882.0
2021-12-17 13:35:00,73.69,73.75,73.64,73.67,11477.0,67.1909,67.2456,67.1453,67.1726,11477.0
2021-12-17 13:40:00,73.65,73.65,73.52,73.58,27287.0,67.1544,67.1544,67.0358,67.0906,27287.0
2021-12-17 13:45:00,73.59,73.63,73.55,73.63,8949.0,67.0997,67.1361,67.0632,67.1361,8949.0
2021-12-17 13:50:00,73.63,73.71,73.47,73.49,21259.0,67.1361,67.2091,66.9903,67.0085,21259.0
2021-12-17 13:55:00,73.48,73.5,73.29,73.42,50191.0,66.9994,67.0176,66.8261,66.9447,50191.0
2021-12-17 14:00:00,73.43,73.47,73.38,73.38,22423.0,66.9538,66.9903,66.9082,66.9082,22423.0
2021-12-17 14:05:00,73.37,73.38,73.25,73.27,12569.0,66.8991,66.9082,66.7897,66.8079,12569.0
2021-12-17 14:10:00,73.28,73.33,73.2,73.22,18597.0,66.817,66.8626,66.7441,66.7623,18597.0
2021-12-17 14:15:00,73.22,73.29,73.15,73.17,15166.0,66.7623,66.8261,66.6985,66.7167,15166.0
2021-12-17 14:20:00,73.17,73.23,73.11,73.2,12793.0,66.7167,66.7714,66.662,66.7441,12793.0
2021-12-17 14:25:00,73.18,73.22,73.07,73.07,17878.0,66.7258,66.7623,66.6255,66.6255,17878.0
2021-12-17 14:30:00,73.07,73.09,73.0,73.05,12658.0,66.6255,66.6438,66.5617,66.6073,12658.0
2021-12-17 14:35:00,73.03,73.03,72.9,73.0,13396.0,66.5891,66.5891,66.4705,66.5617,13396.0
2021-12-17 14:40:00,73.0,73.09,72.97,73.08,29493.0,66.5617,66.6438,66.5344,66.6347,29493.0
2021-12-17 14:45:00,73.08,73.22,73.07,73.2,15392.0,66.6347,66.7623,66.6255,66.7441,15392.0
2021-12-17 14:50:00,73.2,73.2,73.06,73.09,18782.0,66.7441,66.7441,66.6164,66.6438,18782.0
2021-12-17 14:55:00,73.08,73.15,73.03,73.08,24865.0,66.6347,66.6985,66.5891,66.6347,24865.0
2021-12-17 15:00:00,73.07,73.21,73.01,73.01,29326.0,66.6255,66.7532,66.5708,66.5708,29326.0
2021-12-17 15:05:00,73.02,73.2,73.02,73.1,19386.0,66.5799,66.7441,66.5799,66.6529,19386.0
2021-12-17 15:10:00,73.11,73.11,73.03,73.03,16245.0,66.662,66.662,66.5891,66.5891,16245.0
2021-12-17 15:15:00,73.04,73.08,72.91,73.01,22000.0,66.5982,66.6347,66.4796,66.5708,22000.0
2021-12-17 15:20:00,73.0,73.08,73.0,73.02,17369.0,66.5617,66.6347,66.5617,66.5799,17369.0
2021-12-17 15:25:00,73.02,73.06,72.92,72.97,32801.0,66.5799,66.6164,66.4888,66.5344,32801.0
2021-12-17 15:30:00,72.97,72.99,72.76,72.84,47011.0,66.5344,66.5526,66.3429,66.4158,47011.0
2021-12-17 15:35:00,72.84,72.86,72.73,72.8,57454.0,66.4158,66.4341,66.3155,66.3793,57454.0
2021-12-17 15:40:00,72.79,72.93,72.79,72.81,66541.0,66.3702,66.4979,66.3702,66.3885,66541.0
2021-12-17 15:45:00,72.81,72.83,72.52,72.53,91264.0,66.3885,66.4067,66.124,66.1332,91264.0
2021-12-17 15:50:00,72.52,72.57,72.39,72.43,101284.0,66.124,66.1696,66.0055,66.042,101284.0
2021-12-17 15:55:00,72.43,72.52,72.03,72.11,317398.0,66.042,66.124,65.6773,65.7502,317398.0
2021-12-20 09:30:00,70.62,70.67,70.05,70.17,81257.0,64.3916,64.4372,63.8719,63.9813,81257.0
2021-12-20 09:35:00,70.11,70.65,70.1,70.56,27026.0,63.9266,64.419,63.9175,64.3369,27026.0
2021-12-20 09:40:00,70.51,70.59,70.08,70.11,30720.0,64.2913,64.3643,63.8992,63.9266,30720.0
2021-12-20 09:45:00,70.13,70.18,69.85,69.94,37593.0,63.9448,63.9904,63.6895,63.7716,37593.0
2021-12-20 09:50:00,69.85,70.0,69.83,69.96,50802.0,63.6895,63.8263,63.6713,63.7898,50802.0
2021-12-20 09:55:00,69.97,70.47,69.95,70.46,66078.0,63.7989,64.2548,63.7807,64.2457,66078.0
2021-12-20 10:00:00,70.52,70.94,70.51,70.79,55735.0,64.3004,64.6834,64.2913,64.5466,55735.0
2021-12-20 10:05:00,70.77,70.92,70.61,70.68,30873.0,64.5284,64.6652,64.3825,64.4463,30873.0
2021-12-20 10:10:00,70.7,70.78,70.62,70.73,31413.0,64.4646,64.5375,64.3916,64.4919,31413.0
2021-12-20 10:15:00,70.74,70.77,70.63,70.67,29410.0,64.501,64.5284,64.4007,64.4372,29410.0
2021-12-20 10:20:00,70.68,70.87,70.64,70.74,40491.0,64.4463,64.6196,64.4098,64.501,40491.0
2021-12-20 10:25:00,70.77,70.91,70.68,70.82,39548.0,64.5284,64.656,64.4463,64.574,39548.0
2021-12-20 10:30:00,70.84,70.87,70.61,70.62,21563.0,64.5922,64.6196,64.3825,64.3916,21563.0
2021-12-20 10:35:00,70.61,70.65,70.48,70.54,23016.0,64.3825,64.419,64.264,64.3187,23016.0
2021-12-20 10:40:00,70.53,70.53,70.32,70.45,35517.0,64.3096,64.3096,64.1181,64.2366,35517.0
2021-12-20 10:45:00,70.44,70.57,70.43,70.55,21644.0,64.2275,64.346,64.2184,64.3278,21644.0
2021-12-20 10:50:00,70.55,70.75,70.49,70.68,17185.0,64.3278,64.5101,64.2731,64.4463,17185.0
2021-12-20 10:55:00,70.69,71.01,70.65,70.99,14932.0,64.4554,64.7472,64.419,64.729,14932.0
2021-12-20 11:00:00,71.01,71.05,70.9,71.02,23863.0,64.7472,64.7837,64.6469,64.7563,23863.0
2021-12-20 11:05:00,71.03,71.08,70.95,70.96,17426.0,64.7655,64.811,64.6925,64.7016,17426.0
2021-12-20 11:10:00,70.96,70.96,70.8,70.82,21285.0,64.7016,64.7016,64.5557,64.574,21285.0
2021-12-20 11:15:00,70.82,70.82,70.53,70.59,16270.0,64.574,64.574,64.3096,64.3643,16270.0
2021-12-20 11:20:00,70.58,70.6,70.48,70.56,29391.0,64.3551,64.3734,64.264,64.3369,29391.0
2021-12-20 11:25:00,70.56,70.56,70.39,70.39,17473.0,64.3369,64.3369,64.1819,64.1819,17473.0
2021-12-20 11:30:00,70.39,70.62,70.34,70.5,31202.0,64.1819,64.3916,64.1363,64.2822,31202.0
2021-12-20 11:35:00,70.52,70.55,70.4,70.51,20065.0,64.3004,64.3278,64.191,64.2913,20065.0
2021-12-20 11:40:00,70.51,70.84,70.49,70.84,24225.0,64.2913,64.5922,64.2731,64.5922,24225.0
2021-12-20 11:45:00,70.85,70.85,70.64,70.73,24788.0,64.6013,64.6013,64.4098,64.4919,24788.0
2021-12-20 11:50:00,70.73,70.92,70.73,70.92,14227.0,64.4919,64.6652,64.4919,64.6652,14227.0
2021-12-20 11:55:00,70.92,70.92,70.82,70.88,21420.0,64.6652,64.6652,64.574,64.6287,21420.0
2021-12-20 12:00:00,70.89,70.89,70.81,70.87,31670.0,64.6378,64.6378,64.5649,64.6196,31670.0
2021-12-20 12:05:00,70.88,71.04,70.83,71.04,14037.0,64.6287,64.7746,64.5831,64.7746,14037.0
2021-12-20 12:10:00,71.05,71.06,70.9,70.95,26340.0,64.7837,64.7928,64.6469,64.6925,26340.0
2021-12-20 12:15:00,70.94,71.06,70.94,71.02,18854.0,64.6834,64.7928,64.6834,64.7563,18854.0
2021-12-20 12:20:00,71.03,71.06,70.96,71.04,20647.0,64.7655,64.7928,64.7016,64.7746,20647.0
2021-12-20 12:25:00,71.04,71.21,71.01,71.16,16134.0,64.7746,64.9296,64.7472,64.884,16134.0
2021-12-20 12:30:00,71.17,71.18,71.07,71.13,28483.0,64.8931,64.9022,64.8019,64.8566,28483.0
2021-12-20 12:35:00,71.14,71.17,71.06,71.14,22220.0,64.8658,64.8931,64.7928,64.8658,22220.0
2021-12-20 12:40:00,71.14,71.33,71.12,71.3,27802.0,64.8658,65.039,64.8475,65.0116,27802.0
2021-12-20 12:45:00,71.3,71.35,71.18,71.28,18771.0,65.0116,65.0572,64.9022,64.9934,18771.0
2021-12-20 12:50:00,71.27,71.33,71.25,71.27,17106.0,64.9843,65.039,64.9661,64.9843,17106.0
2021-12-20 12:55:00,71.26,71.29,71.08,71.09,18341.0,64.9752,65.0025,64.811,64.8202,18341.0
2021-12-20 13:00:00,71.1,71.16,71.06,71.09,14012.0,64.8293,64.884,64.7928,64.8202,14012.0
2021-12-20 13:05:00,71.1,71.1,71.0,71.04,10133.0,64.8293,64.8293,64.7381,64.7746,10133.0
2021-12-20 13:10:00,71.03,71.16,71.01,71.16,38101.0,64.7655,64.884,64.7472,64.884,38101.0
2021-12-20 13:15:00,71.17,71.27,71.12,71.27,11874.0,64.8931,64.9843,64.8475,64.9843,11874.0
2021-12-20 13:20:00,71.26,71.36,71.22,71.34,16641.0,64.9752,65.0663,64.9387,65.0481,16641.0
2021-12-20 13:25:00,71.34,71.45,71.33,71.42,18417.0,65.0481,65.1484,65.039,65.1211,18417.0
2021-12-20 13:30:00,71.42,71.47,71.37,71.39,10707.0,65.1211,65.1666,65.0755,65.0937,10707.0
2021-12-20 13:35:00,71.39,71.61,71.37,71.61,13313.0,65.0937,65.2943,65.0755,65.2943,13313.0
2021-12-20 13:40:00,71.64,71.71,71.55,71.56,19371.0,65.3217,65.3855,65.2396,65.2487,19371.0
2021-12-20 13:45:00,71.55,71.61,71.53,71.56,12301.0,65.2396,65.2943,65.2214,65.2487,12301.0
2021-12-20 13:50:00,71.56,71.63,71.49,71.61,15087.0,65.2487,65.3125,65.1849,65.2943,15087.0
2021-12-20 13:55:00,71.62,71.66,71.41,71.42,22477.0,65.3034,65.3399,65.1119,65.1211,22477.0
2021-12-20 14:00:00,71.46,71.64,71.4,71.52,19151.0,65.1575,65.3217,65.1028,65.2122,19151.0
2021-12-20 14:05:00,71.54,71.62,71.49,71.51,13539.0,65.2305,65.3034,65.1849,65.2031,13539.0
2021-12-20 14:10:00,71.51,71.53,71.45,71.49,15996.0,65.2031,65.2214,65.1484,65.1849,15996.0
2021-12-20 14:15:00,71.49,71.56,71.43,71.44,29646.0,65.1849,65.2487,65.1302,65.1393,29646.0
2021-12-20 14:20:00,71.45,71.54,71.41,71.44,16392.0,65.1484,65.2305,65.1119,65.1393,16392.0
2021-12-20 14:25:00,71.44,71.47,71.35,71.42,18650.0,65.1393,65.1666,65.0572,65.1211,18650.0
2021-12-20 14:30:00,71.39,71.39,71.23,71.23,12201.0,65.0937,65.0937,64.9478,64.9478,12201.0
2021-12-20 14:35:00,71.25,71.27,71.02,71.02,11558.0,64.9661,64.9843,64.7563,64.7563,11558.0
2021-12-20 14:40:00,71.03,71.13,71.02,71.09,13707.0,64.7655,64.8566,64.7563,64.8202,13707.0
2021-12-20 14:45:00,71.09,71.11,70.98,70.99,13318.0,64.8202,64.8384,64.7199,64.729,13318.0
2021-12-20 14:50:00,71.0,71.11,70.99,71.1,16505.0,64.7381,64.8384,64.729,64.8293,16505.0
2021-12-20 14:55:00,71.09,71.19,71.02,71.05,25245.0,64.8202,64.9113,64.7563,64.7837,25245.0
2021-12-20 15:00:00,71.08,71.13,71.0,71.0,15785.0,64.811,64.8566,64.7381,64.7381,15785.0
2021-12-20 15:05:00,71.02,71.07,70.96,71.07,19084.0,64.7563,64.8019,64.7016,64.8019,19084.0
2021-12-20 15:10:00,71.08,71.12,71.04,71.12,21448.0,64.811,64.8475,64.7746,64.8475,21448.0
2021-12-20 15:15:00,71.12,71.18,71.07,71.12,16293.0,64.8475,64.9022,64.8019,64.8475,16293.0
2021-12-20 15:20:00,71.12,71.24,71.11,71.19,18733.0,64.8475,64.9569,64.8384,64.9113,18733.0
2021-12-20 15:25:00,71.19,71.41,71.16,71.39,20983.0,64.9113,65.1119,64.884,65.0937,20983.0
2021-12-20 15:30:00,71.41,71.41,71.15,71.18,26420.0,65.1119,65.1119,64.8749,64.9022,26420.0
2021-12-20 15:35:00,71.19,71.21,71.06,71.18,21042.0,64.9113,64.9296,64.7928,64.9022,21042.0
2021-12-20 15:40:00,71.17,71.28,71.16,71.24,23980.0,64.8931,64.9934,64.884,64.9569,23980.0
2021-12-20 15:45:00,71.24,71.26,71.14,71.16,40694.0,64.9569,64.9752,64.8658,64.884,40694.0
2021-12-20 15:50:00,71.16,71.4,71.16,71.33,41659.0,64.884,65.1028,64.884,65.039,41659.0
2021-12-20 15:55:00,71.34,71.36,71.18,71.22,154539.0,65.0481,65.0663,64.9022,64.9387,154539.0
2021-12-21 09:30:00,71.79,72.45,71.58,72.35,48866.0,65.4584,66.0602,65.2669,65.969,48866.0
2021-12-21 09:35:00,72.35,72.8,72.35,72.75,8154.0,65.969,66.3793,65.969,66.3338,8154.0
2021-12-21 09:40:00,72.77,72.77,72.55,72.74,20219.0,66.352,66.352,66.1514,66.3246,20219.0
2021-12-21 09:45:00,72.73,73.11,72.63,73.02,19243.0,66.3155,66.662,66.2243,66.5799,19243.0
2021-12-21 09:50:00,72.95,73.06,72.8,72.99,15215.0,66.5161,66.6164,66.3793,66.5526,15215.0
2021-12-21 09:55:00,72.98,73.1,72.9,73.1,11171.0,66.5435,66.6529,66.4705,66.6529,11171.0
2021-12-21 10:00:00,73.11,73.38,73.1,73.38,17074.0,66.662,66.9082,66.6529,66.9082,17074.0
2021-12-21 10:05:00,73.39,73.45,73.28,73.44,16277.0,66.9173,66.972,66.817,66.9629,16277.0
2021-12-21 10:10:00,73.42,73.69,73.39,73.6,33312.0,66.9447,67.1909,66.9173,67.1088,33312.0
2021-12-21 10:15:00,73.59,73.68,73.45,73.45,28145.0,67.0997,67.1817,66.972,66.972,28145.0
2021-12-21 10:20:00,73.45,73.59,73.4,73.48,34000.0,66.972,67.0997,66.9264,66.9994,34000.0
2021-12-21 10:25:00,73.47,73.49,73.34,73.47,27308.0,66.9903,67.0085,66.8717,66.9903,27308.0
2021-12-21 10:30:00,73.45,73.7,73.45,73.61,22229.0,66.972,67.2,66.972,67.1179,22229.0
2021-12-21 10:35:00,73.61,73.64,73.48,73.63,16647.0,67.1179,67.1453,66.9994,67.1361,16647.0
2021-12-21 10:40:00,73.61,73.67,73.49,73.67,11019.0,67.1179,67.1726,67.0085,67.1726,11019.0
2021-12-21 10:45:00,73.66,73.69,73.58,73.65,13689.0,67.1635,67.1909,67.0906,67.1544,13689.0
2021-12-21 10:50:00,73.6,73.61,73.48,73.51,8350.0,67.1088,67.1179,66.9994,67.0267,8350.0
2021-12-21 10:55:00,73.51,73.65,73.48,73.55,30574.0,67.0267,67.1544,66.9994,67.0632,30574.0
2021-12-21 11:00:00,73.53,73.55,73.45,73.52,23534.0,67.045,67.0632,66.972,67.0358,23534.0
2021-12-21 11:05:00,73.51,73.85,73.5,73.71,22933.0,67.0267,67.3367,67.0176,67.2091,22933.0
2021-12-21 11:10:00,73.69,73.86,73.68,73.8,15574.0,67.1909,67.3459,67.1817,67.2912,15574.0
2021-12-21 11:15:00,73.8,74.04,73.8,73.91,25455.0,67.2912,67.51,67.2912,67.3914,25455.0
2021-12-21 11:20:00,73.93,74.05,73.93,74.02,9622.0,67.4097,67.5191,67.4097,67.4917,9622.0
2021-12-21 11:25:00,74.02,74.05,73.94,73.94,8588.0,67.4917,67.5191,67.4188,67.4188,8588.0
2021-12-21 11:30:00,73.95,73.95,73.79,73.85,16036.0,67.4279,67.4279,67.282,67.3367,16036.0
2021-12-21 11:35:00,73.83,74.1,73.83,74.08,15383.0,67.3185,67.5647,67.3185,67.5465,15383.0
2021-12-21 11:40:00,74.08,74.1,73.94,74.02,22987.0,67.5465,67.5647,67.4188,67.4917,22987.0
2021-12-21 11:45:00,74.03,74.07,73.98,73.98,8940.0,67.5009,67.5373,67.4553,67.4553,8940.0
2021-12-21 11:50:00,73.98,74.11,73.98,74.0,16258.0,67.4553,67.5738,67.4553,67.4735,16258.0
2021-12-21 11:55:00,74.0,74.1,74.0,74.08,16918.0,67.4735,67.5647,67.4735,67.5465,16918.0
2021-12-21 12:00:00,74.08,74.28,74.08,74.26,23006.0,67.5465,67.7288,67.5465,67.7106,23006.0
2021-12-21 12:05:00,74.26,74.45,74.23,74.37,31334.0,67.7106,67.8838,67.6832,67.8109,31334.0
2021-12-21 12:10:00,74.39,74.43,74.34,74.43,17256.0,67.8291,67.8656,67.7835,67.8656,17256.0
2021-12-21 12:15:00,74.42,74.59,74.41,74.44,21258.0,67.8565,68.0115,67.8474,67.8747,21258.0
2021-12-21 12:20:00,74.46,74.5,74.4,74.43,17462.0,67.8929,67.9294,67.8382,67.8656,17462.0
2021-12-21 12:25:00,74.42,74.45,74.28,74.31,33144.0,67.8565,67.8838,67.7288,67.7562,33144.0
2021-12-21 12:30:00,74.27,74.32,74.2,74.32,7537.0,67.7197,67.7653,67.6559,67.7653,7537.0
2021-12-21 12:35:00,74.3,74.4,74.3,74.37,4319.0,67.7471,67.8382,67.7471,67.8109,4319.0
2021-12-21 12:40:00,74.38,74.38,74.21,74.25,9999.0,67.82,67.82,67.665,67.7015,9999.0
2021-12-21 12:45:00,74.25,74.4,74.18,74.35,11438.0,67.7015,67.8382,67.6376,67.7926,11438.0
2021-12-21 12:50:00,74.35,74.49,74.33,74.47,13201.0,67.7926,67.9203,67.7744,67.9021,13201.0
2021-12-21 12:55:00,74.47,74.5,74.41,74.48,13516.0,67.9021,67.9294,67.8474,67.9112,13516.0
2021-12-21 13:00:00,74.48,74.49,74.31,74.31,10618.0,67.9112,67.9203,67.7562,67.7562,10618.0
2021-12-21 13:05:00,74.33,74.35,74.23,74.33,19639.0,67.7744,67.7926,67.6832,67.7744,19639.0
2021-12-21 13:10:00,74.32,74.33,74.2,74.23,10777.0,67.7653,67.7744,67.6559,67.6832,10777.0
2021-12-21 13:15:00,74.23,74.3,74.2,74.26,18325.0,67.6832,67.7471,67.6559,67.7106,18325.0
2021-12-21 13:20:00,74.28,74.35,74.26,74.28,8813.0,67.7288,67.7926,67.7106,67.7288,8813.0
2021-12-21 13:25:00,74.29,74.29,74.25,74.27,4451.0,67.7379,67.7379,67.7015,67.7197,4451.0
2021-12-21 13:30:00,74.27,74.39,74.25,74.32,38483.0,67.7197,67.8291,67.7015,67.7653,38483.0
2021-12-21 13:35:00,74.35,74.39,74.28,74.32,29583.0,67.7926,67.8291,67.7288,67.7653,29583.0
2021-12-21 13:40:00,74.32,74.37,74.3,74.36,9041.0,67.7653,67.8109,67.7471,67.8018,9041.0
2021-12-21 13:45:00,74.35,74.41,74.29,74.36,17982.0,67.7926,67.8474,67.7379,67.8018,17982.0
2021-12-21 13:50:00,74.35,74.36,74.3,74.32,11465.0,67.7926,67.8018,67.7471,67.7653,11465.0
2021-12-21 13:55:00,74.32,74.34,74.28,74.3,9385.0,67.7653,67.7835,67.7288,67.7471,9385.0
2021-12-21 14:00:00,74.3,74.39,74.3,74.39,10012.0,67.7471,67.8291,67.7471,67.8291,10012.0
2021-12-21 14:05:00,74.37,74.45,74.33,74.43,28418.0,67.8109,67.8838,67.7744,67.8656,28418.0
2021-12-21 14:10:00,74.43,74.48,74.4,74.47,9992.0,67.8656,67.9112,67.8382,67.9021,9992.0
2021-12-21 14:15:00,74.46,74.46,74.3,74.3,13113.0,67.8929,67.8929,67.7471,67.7471,13113.0
2021-12-21 14:20:00,74.3,74.3,74.25,74.26,25981.0,67.7471,67.7471,67.7015,67.7106,25981.0
2021-12-21 14:25:00,74.3,74.48,74.29,74.43,39376.0,67.7471,67.9112,67.7379,67.8656,39376.0
2021-12-21 14:30:00,74.44,74.51,74.4,74.42,10967.0,67.8747,67.9385,67.8382,67.8565,10967.0
2021-12-21 14:35:00,74.42,74.42,74.3,74.3,14202.0,67.8565,67.8565,67.7471,67.7471,14202.0
2021-12-21 14:40:00,74.29,74.33,74.26,74.29,20493.0,67.7379,67.7744,67.7106,67.7379,20493.0
2021-12-21 14:45:00,74.29,74.44,74.29,74.43,19466.0,67.7379,67.8747,67.7379,67.8656,19466.0
2021-12-21 14:50:00,74.42,74.5,74.42,74.42,13241.0,67.8565,67.9294,67.8565,67.8565,13241.0
2021-12-21 14:55:00,74.42,74.46,74.33,74.35,14354.0,67.8565,67.8929,67.7744,67.7926,14354.0
2021-12-21 15:00:00,74.34,74.47,74.3,74.45,20192.0,67.7835,67.9021,67.7471,67.8838,20192.0
2021-12-21 15:05:00,74.45,74.48,74.4,74.4,13673.0,67.8838,67.9112,67.8382,67.8382,13673.0
2021-12-21 15:10:00,74.43,74.47,74.38,74.47,15706.0,67.8656,67.9021,67.82,67.9021,15706.0
2021-12-21 15:15:00,74.47,74.55,74.46,74.46,23354.0,67.9021,67.975,67.8929,67.8929,23354.0
2021-12-21 15:20:00,74.45,74.63,74.45,74.55,46058.0,67.8838,68.0479,67.8838,67.975,46058.0
2021-12-21 15:25:00,74.55,74.59,74.45,74.52,31008.0,67.975,68.0115,67.8838,67.9476,31008.0
2021-12-21 15:30:00,74.52,74.61,74.46,74.47,49543.0,67.9476,68.0297,67.8929,67.9021,49543.0
2021-12-21 15:35:00,74.46,74.51,74.4,74.47,77716.0,67.8929,67.9385,67.8382,67.9021,77716.0
2021-12-21 15:40:00,74.47,74.48,74.45,74.47,40645.0,67.9021,67.9112,67.8838,67.9021,40645.0
2021-12-21 15:45:00,74.46,74.46,74.24,74.24,68684.0,67.8929,67.8929,67.6923,67.6923,68684.0
2021-12-21 15:50:00,74.24,74.54,74.23,74.53,72529.0,67.6923,67.9659,67.6832,67.9568,72529.0
2021-12-21 15:55:00,74.53,74.57,74.48,74.5,145470.0,67.9568,67.9932,67.9112,67.9294,145470.0
2021-12-22 09:30:00,74.3,74.73,74.11,74.67,20412.0,67.7471,68.1391,67.5738,68.0844,20412.0
2021-12-22 09:35:00,74.72,74.72,74.34,74.47,14031.0,68.13,68.13,67.7835,67.9021,14031.0
2021-12-22 09:40:00,74.53,74.84,74.38,74.69,10445.0,67.9568,68.2394,67.82,68.1027,10445.0
2021-12-22 09:45:00,74.66,74.66,74.35,74.43,10351.0,68.0753,68.0753,67.7926,67.8656,10351.0
2021-12-22 09:50:00,74.4,74.54,74.2,74.51,12820.0,67.8382,67.9659,67.6559,67.9385,12820.0
2021-12-22 09:55:00,74.6,74.67,74.53,74.6,8839.0,68.0206,68.0844,67.9568,68.0206,8839.0
2021-12-22 10:00:00,74.64,74.94,74.59,74.92,11138.0,68.0571,68.3306,68.0115,68.3124,11138.0
2021-12-22 10:05:00,74.91,74.91,74.65,74.65,35535.0,68.3033,68.3033,68.0662,68.0662,35535.0
2021-12-22 10:10:00,74.67,74.8,74.64,74.7,11553.0,68.0844,68.203,68.0571,68.1118,11553.0
2021-12-22 10:15:00,74.72,74.94,74.72,74.81,14686.0,68.13,68.3306,68.13,68.2121,14686.0
2021-12-22 10:20:00,74.78,74.9,74.72,74.8,10777.0,68.1847,68.2941,68.13,68.203,10777.0
2021-12-22 10:25:00,74.8,74.92,74.76,74.82,12486.0,68.203,68.3124,68.1665,68.2212,12486.0
2021-12-22 10:30:00,74.8,74.81,74.64,74.7,5642.0,68.203,68.2121,68.0571,68.1118,5642.0
2021-12-22 10:35:00,74.68,74.74,74.57,74.71,12669.0,68.0935,68.1482,67.9932,68.1209,12669.0
2021-12-22 10:40:00,74.7,74.87,74.67,74.84,14812.0,68.1118,68.2668,68.0844,68.2394,14812.0
2021-12-22 10:45:00,74.88,74.99,74.76,74.8,9601.0,68.2759,68.3762,68.1665,68.203,9601.0
2021-12-22 10:50:00,74.8,74.81,74.62,74.78,16169.0,68.203,68.2121,68.0388,68.1847,16169.0
2021-12-22 10:55:00,74.76,74.88,74.7,74.81,11216.0,68.1665,68.2759,68.1118,68.2121,11216.0
2021-12-22 11:00:00,74.85,74.91,74.81,74.86,9343.0,68.2485,68.3033,68.2121,68.2577,9343.0
2021-12-22 11:05:00,74.83,74.83,74.55,74.58,12319.0,68.2303,68.2303,67.975,68.0024,12319.0
2021-12-22 11:10:00,74.54,74.7,74.5,74.65,13518.0,67.9659,68.1118,67.9294,68.0662,13518.0
2021-12-22 11:15:00,74.66,74.67,74.51,74.62,10632.0,68.0753,68.0844,67.9385,68.0388,10632.0
2021-12-22 11:20:00,74.62,74.67,74.56,74.62,8522.0,68.0388,68.0844,67.9841,68.0388,8522.0
2021-12-22 11:25:00,74.6,74.76,74.6,74.72,8627.0,68.0206,68.1665,68.0206,68.13,8627.0
2021-12-22 11:30:00,74.7,74.72,74.63,74.66,5751.0,68.1118,68.13,68.0479,68.0753,5751.0
2021-12-22 11:35:00,74.66,74.77,74.66,74.77,8315.0,68.0753,68.1756,68.0753,68.1756,8315.0
2021-12-22 11:40:00,74.77,74.77,74.66,74.69,6428.0,68.1756,68.1756,68.0753,68.1027,6428.0
2021-12-22 11:45:00,74.68,74.68,74.6,74.63,4873.0,68.0935,68.0935,68.0206,68.0479,4873.0
2021-12-22 11:50:00,74.63,74.71,74.61,74.65,7846.0,68.0479,68.1209,68.0297,68.0662,7846.0
2021-12-22 11:55:00,74.66,74.82,74.66,74.8,5711.0,68.0753,68.2212,68.0753,68.203,5711.0
2021-12-22 12:00:00,74.78,74.79,74.69,74.7,9050.0,68.1847,68.1938,68.1027,68.1118,9050.0
2021-12-22 12:05:00,74.69,74.71,74.59,74.59,6371.0,68.1027,68.1209,68.0115,68.0115,6371.0
2021-12-22 12:10:00,74.6,74.65,74.57,74.65,5613.0,68.0206,68.0662,67.9932,68.0662,5613.0
2021-12-22 12:15:00,74.64,74.69,74.63,74.69,4521.0,68.0571,68.1027,68.0479,68.1027,4521.0
2021-12-22 12:20:00,74.68,74.75,74.68,74.72,5839.0,68.0935,68.1574,68.0935,68.13,5839.0
2021-12-22 12:25:00,74.69,74.78,74.68,74.73,10688.0,68.1027,68.1847,68.0935,68.1391,10688.0
2021-12-22 12:30:00,74.72,74.92,74.71,74.86,10285.0,68.13,68.3124,68.1209,68.2577,10285.0
2021-12-22 12:35:00,74.86,74.91,74.8,74.8,6779.0,68.2577,68.3033,68.203,68.203,6779.0
2021-12-22 12:40:00,74.81,74.88,74.77,74.88,6107.0,68.2121,68.2759,68.1756,68.2759,6107.0
2021-12-22 12:45:00,74.89,74.9,74.81,74.9,5742.0,68.285,68.2941,68.2121,68.2941,5742.0
2021-12-22 12:50:00,74.92,75.07,74.89,75.05,5213.0,68.3124,68.4491,68.285,68.4309,5213.0
2021-12-22 12:55:00,75.04,75.1,75.0,75.06,4088.0,68.4218,68.4765,68.3853,68.44,4088.0
2021-12-22 13:00:00,75.07,75.14,75.04,75.11,7646.0,68.4491,68.513,68.4218,68.4856,7646.0
2021-12-22 13:05:00,75.11,75.11,75.04,75.09,7564.0,68.4856,68.4856,68.4218,68.4674,7564.0
2021-12-22 13:10:00,75.08,75.14,75.07,75.1,7265.0,68.4583,68.513,68.4491,68.4765,7265.0
2021-12-22 13:15:00,75.09,75.17,75.09,75.1,6413.0,68.4674,68.5403,68.4674,68.4765,6413.0
2021-12-22 13:20:00,75.11,75.19,75.11,75.15,8094.0,68.4856,68.5586,68.4856,68.5221,8094.0
2021-12-22 13:25:00,75.15,75.2,75.12,75.19,4768.0,68.5221,68.5677,68.4947,68.5586,4768.0
2021-12-22 13:30:00,75.2,75.29,75.2,75.22,9313.0,68.5677,68.6497,68.5677,68.5859,9313.0
2021-12-22 13:35:00,75.2,75.21,75.14,75.15,8674.0,68.5677,68.5768,68.513,68.5221,8674.0
2021-12-22 13:40:00,75.14,75.25,75.12,75.23,8696.0,68.513,68.6133,68.4947,68.595,8696.0
2021-12-22 13:45:00,75.23,75.28,75.19,75.26,15535.0,68.595,68.6406,68.5586,68.6224,15535.0
2021-12-22 13:50:00,75.27,75.3,75.24,75.25,9850.0,68.6315,68.6589,68.6041,68.6133,9850.0
2021-12-22 13:55:00,75.26,75.26,75.12,75.12,4405.0,68.6224,68.6224,68.4947,68.4947,4405.0
2021-12-22 14:00:00,75.11,75.11,74.9,74.93,8176.0,68.4856,68.4856,68.2941,68.3215,8176.0
2021-12-22 14:05:00,74.91,74.93,74.83,74.83,9076.0,68.3033,68.3215,68.2303,68.2303,9076.0
2021-12-22 14:10:00,74.83,74.96,74.82,74.92,7548.0,68.2303,68.3488,68.2212,68.3124,7548.0
2021-12-22 14:15:00,74.92,75.0,74.92,74.96,6278.0,68.3124,68.3853,68.3124,68.3488,6278.0
2021-12-22 14:20:00,74.95,75.06,74.95,75.02,6116.0,68.3397,68.44,68.3397,68.4036,6116.0
2021-12-22 14:25:00,75.01,75.01,74.87,74.87,6892.0,68.3944,68.3944,68.2668,68.2668,6892.0
2021-12-22 14:30:00,74.85,74.94,74.85,74.88,6307.0,68.2485,68.3306,68.2485,68.2759,6307.0
2021-12-22 14:35:00,74.87,74.91,74.83,74.9,6871.0,68.2668,68.3033,68.2303,68.2941,6871.0
2021-12-22 14:40:00,74.9,74.92,74.87,74.9,13666.0,68.2941,68.3124,68.2668,68.2941,13666.0
2021-12-22 14:45:00,74.89,74.95,74.87,74.95,8500.0,68.285,68.3397,68.2668,68.3397,8500.0
2021-12-22 14:50:00,74.94,74.96,74.84,74.91,31462.0,68.3306,68.3488,68.2394,68.3033,31462.0
2021-12-22 14:55:00,74.92,74.92,74.64,74.66,10042.0,68.3124,68.3124,68.0571,68.0753,10042.0
2021-12-22 15:00:00,74.66,74.85,74.66,74.79,15465.0,68.0753,68.2485,68.0753,68.1938,15465.0
2021-12-22 15:05:00,74.79,74.89,74.79,74.89,13106.0,68.1938,68.285,68.1938,68.285,13106.0
2021-12-22 15:10:00,74.88,74.95,74.87,74.93,24344.0,68.2759,68.3397,68.2668,68.3215,24344.0
2021-12-22 15:15:00,74.94,74.94,74.83,74.92,14631.0,68.3306,68.3306,68.2303,68.3124,14631.0
2021-12-22 15:20:00,74.93,75.03,74.9,75.03,16762.0,68.3215,68.4127,68.2941,68.4127,16762.0
2021-12-22 15:25:00,75.04,75.16,75.04,75.11,16212.0,68.4218,68.5312,68.4218,68.4856,16212.0
2021-12-22 15:30:00,75.11,75.2,75.08,75.16,21472.0,68.4856,68.5677,68.4583,68.5312,21472.0
2021-12-22 15:35:00,75.15,75.23,75.15,75.17,15025.0,68.5221,68.595,68.5221,68.5403,15025.0
2021-12-22 15:40:00,75.18,75.21,75.14,75.17,24072.0,68.5494,68.5768,68.513,68.5403,24072.0
2021-12-22 15:45:00,75.17,75.24,75.15,75.2,28474.0,68.5403,68.6041,68.5221,68.5677,28474.0
2021-12-22 15:50:00,75.21,75.3,75.2,75.27,56095.0,68.5768,68.6589,68.5677,68.6315,56095.0
2021-12-22 15:55:00,75.28,75.29,75.26,75.27,116744.0,68.6406,68.6497,68.6224,68.6315,116744.0
2021-12-23 09:30:00,75.82,76.21,75.43,76.09,48639.0,69.133,69.4886,68.7774,69.3792,48639.0
2021-12-23 09:35:00,76.09,76.44,76.08,76.38,23910.0,69.3792,69.6983,69.3701,69.6436,23910.0
2021-12-23 09:40:00,76.33,76.63,76.3,76.3,29647.0,69.598,69.8716,69.5707,69.5707,29647.0
2021-12-23 09:45:00,76.36,76.39,76.1,76.26,15706.0,69.6254,69.6527,69.3883,69.5342,15706.0
2021-12-23 09:50:00,76.27,76.44,76.18,76.34,14437.0,69.5433,69.6983,69.4612,69.6071,14437.0
2021-12-23 09:55:00,76.32,76.5,76.32,76.4,18852.0,69.5889,69.753,69.5889,69.6618,18852.0
2021-12-23 10:00:00,76.34,76.47,76.21,76.46,22315.0,69.6071,69.7257,69.4886,69.7166,22315.0
2021-12-23 10:05:00,76.46,76.46,76.23,76.41,23608.0,69.7166,69.7166,69.5068,69.671,23608.0
2021-12-23 10:10:00,76.38,76.46,76.25,76.32,13534.0,69.6436,69.7166,69.5251,69.5889,13534.0
2021-12-23 10:15:00,76.28,76.4,76.28,76.29,7443.0,69.5524,69.6618,69.5524,69.5615,7443.0
2021-12-23 10:20:00,76.26,76.46,76.25,76.4,12522.0,69.5342,69.7166,69.5251,69.6618,12522.0
2021-12-23 10:25:00,76.38,76.53,76.37,76.51,32509.0,69.6436,69.7804,69.6345,69.7621,32509.0
2021-12-23 10:30:00,76.48,76.73,76.47,76.65,15565.0,69.7348,69.9627,69.7257,69.8898,15565.0
2021-12-23 10:35:00,76.68,76.8,76.63,76.78,9595.0,69.9171,70.0266,69.8716,70.0083,9595.0
2021-12-23 10:40:00,76.8,76.93,76.71,76.91,28144.0,70.0266,70.1451,69.9445,70.1269,28144.0
2021-12-23 10:45:00,76.86,76.92,76.72,76.8,16853.0,70.0813,70.136,69.9536,70.0266,16853.0
2021-12-23 10:50:00,76.78,76.85,76.71,76.81,17263.0,70.0083,70.0722,69.9445,70.0357,17263.0
2021-12-23 10:55:00,76.81,76.82,76.65,76.65,17069.0,70.0357,70.0448,69.8898,69.8898,17069.0
2021-12-23 11:00:00,76.66,76.68,76.55,76.63,14753.0,69.8989,69.9171,69.7986,69.8716,14753.0
2021-12-23 11:05:00,76.63,76.67,76.54,76.64,9743.0,69.8716,69.908,69.7895,69.8807,9743.0
2021-12-23 11:10:00,76.63,76.72,76.58,76.71,16398.0,69.8716,69.9536,69.826,69.9445,16398.0
2021-12-23 11:15:00,76.72,76.8,76.69,76.77,11600.0,69.9536,70.0266,69.9263,69.9992,11600.0
2021-12-23 11:20:00,76.78,76.82,76.71,76.77,12108.0,70.0083,70.0448,69.9445,69.9992,12108.0
2021-12-23 11:25:00,76.78,76.81,76.62,76.65,9044.0,70.0083,70.0357,69.8624,69.8898,9044.0
2021-12-23 11:30:00,76.65,76.7,76.59,76.65,12095.0,69.8898,69.9354,69.8351,69.8898,12095.0
2021-12-23 11:35:00,76.65,76.75,76.58,76.74,10855.0,69.8898,69.981,69.826,69.9719,10855.0
2021-12-23 11:40:00,76.75,76.79,76.64,76.69,17351.0,69.981,70.0174,69.8807,69.9263,17351.0
2021-12-23 11:45:00,76.71,76.79,76.67,76.68,12621.0,69.9445,70.0174,69.908,69.9171,12621.0
2021-12-23 11:50:00,76.67,76.71,76.62,76.65,14033.0,69.908,69.9445,69.8624,69.8898,14033.0
2021-12-23 11:55:00,76.64,76.75,76.6,76.71,24599.0,69.8807,69.981,69.8442,69.9445,24599.0
2021-12-23 12:00:00,76.71,76.73,76.68,76.68,11048.0,69.9445,69.9627,69.9171,69.9171,11048.0
2021-12-23 12:05:00,76.69,76.69,76.56,76.58,10422.0,69.9263,69.9263,69.8077,69.826,10422.0
2021-12-23 12:10:00,76.56,76.59,76.5,76.57,11658.0,69.8077,69.8351,69.753,69.8168,11658.0
2021-12-23 12:15:00,76.56,76.6,76.5,76.6,9107.0,69.8077,69.8442,69.753,69.8442,9107.0
2021-12-23 12:20:00,76.6,76.77,76.6,76.76,10978.0,69.8442,69.9992,69.8442,69.9901,10978.0
2021-12-23 12:25:00,76.76,76.83,76.71,76.83,16420.0,69.9901,70.0539,69.9445,70.0539,16420.0
2021-12-23 12:30:00,76.82,76.86,76.75,76.86,20523.0,70.0448,70.0813,69.981,70.0813,20523.0
2021-12-23 12:35:00,76.87,76.89,76.77,76.81,6147.0,70.0904,70.1086,69.9992,70.0357,6147.0
2021-12-23 12:40:00,76.82,76.88,76.78,76.79,14868.0,70.0448,70.0995,70.0083,70.0174,14868.0
2021-12-23 12:45:00,76.79,76.79,76.61,76.63,11881.0,70.0174,70.0174,69.8533,69.8716,11881.0
2021-12-23 12:50:00,76.62,76.67,76.59,76.65,10124.0,69.8624,69.908,69.8351,69.8898,10124.0
2021-12-23 12:55:00,76.63,76.74,76.61,76.66,10686.0,69.8716,69.9719,69.8533,69.8989,10686.0
2021-12-23 13:00:00,76.7,76.77,76.64,76.77,9586.0,69.9354,69.9992,69.8807,69.9992,9586.0
2021-12-23 13:05:00,76.74,76.78,76.72,76.78,11581.0,69.9719,70.0083,69.9536,70.0083,11581.0
2021-12-23 13:10:00,76.78,76.78,76.68,76.74,12234.0,70.0083,70.0083,69.9171,69.9719,12234.0
2021-12-23 13:15:00,76.73,76.8,76.72,76.79,10427.0,69.9627,70.0266,69.9536,70.0174,10427.0
2021-12-23 13:20:00,76.8,76.82,76.77,76.79,4872.0,70.0266,70.0448,69.9992,70.0174,4872.0
2021-12-23 13:25:00,76.8,76.82,76.73,76.81,15185.0,70.0266,70.0448,69.9627,70.0357,15185.0
2021-12-23 13:30:00,76.81,76.85,76.77,76.82,23615.0,70.0357,70.0722,69.9992,70.0448,23615.0
2021-12-23 13:35:00,76.82,76.86,76.82,76.86,11036.0,70.0448,70.0813,70.0448,70.0813,11036.0
2021-12-23 13:40:00,76.86,76.86,76.79,76.8,16446.0,70.0813,70.0813,70.0174,70.0266,16446.0
2021-12-23 13:45:00,76.8,76.84,76.75,76.83,12288.0,70.0266,70.063,69.981,70.0539,12288.0
2021-12-23 13:50:00,76.83,76.95,76.83,76.95,12783.0,70.0539,70.1633,70.0539,70.1633,12783.0
2021-12-23 13:55:00,76.94,76.95,76.86,76.87,9940.0,70.1542,70.1633,70.0813,70.0904,9940.0
2021-12-23 14:00:00,76.87,76.87,76.8,76.82,8511.0,70.0904,70.0904,70.0266,70.0448,8511.0
2021-12-23 14:05:00,76.82,76.82,76.71,76.71,11759.0,70.0448,70.0448,69.9445,69.9445,11759.0
2021-12-23 14:10:00,76.7,76.81,76.67,76.76,12156.0,69.9354,70.0357,69.908,69.9901,12156.0
2021-12-23 14:15:00,76.77,76.77,76.64,76.73,10071.0,69.9992,69.9992,69.8807,69.9627,10071.0
2021-12-23 14:20:00,76.73,76.8,76.73,76.73,15990.0,69.9627,70.0266,69.9627,69.9627,15990.0
2021-12-23 14:25:00,76.73,76.74,76.65,76.73,9894.0,69.9627,69.9719,69.8898,69.9627,9894.0
2021-12-23 14:30:00,76.73,76.84,76.72,76.82,9483.0,69.9627,70.063,69.9536,70.0448,9483.0
2021-12-23 14:35:00,76.84,76.86,76.82,76.85,8322.0,70.063,70.0813,70.0448,70.0722,8322.0
2021-12-23 14:40:00,76.84,76.88,76.81,76.87,17080.0,70.063,70.0995,70.0357,70.0904,17080.0
2021-12-23 14:45:00,76.86,76.96,76.86,76.96,10954.0,70.0813,70.1725,70.0813,70.1725,10954.0
2021-12-23 14:50:00,76.97,76.98,76.89,76.95,56134.0,70.1816,70.1907,70.1086,70.1633,56134.0
2021-12-23 14:55:00,76.95,76.98,76.92,76.98,15361.0,70.1633,70.1907,70.136,70.1907,15361.0
2021-12-23 15:00:00,76.98,77.0,76.8,76.84,17543.0,70.1907,70.2089,70.0266,70.063,17543.0
2021-12-23 15:05:00,76.81,76.83,76.62,76.64,14402.0,70.0357,70.0539,69.8624,69.8807,14402.0
2021-12-23 15:10:00,76.65,76.71,76.64,76.69,23263.0,69.8898,69.9445,69.8807,69.9263,23263.0
2021-12-23 15:15:00,76.69,76.71,76.65,76.67,16505.0,69.9263,69.9445,69.8898,69.908,16505.0
2021-12-23 15:20:00,76.67,76.7,76.63,76.7,15175.0,69.908,69.9354,69.8716,69.9354,15175.0
2021-12-23 15:25:00,76.7,76.71,76.64,76.67,13359.0,69.9354,69.9445,69.8807,69.908,13359.0
2021-12-23 15:30:00,76.67,76.7,76.64,76.69,18791.0,69.908,69.9354,69.8807,69.9263,18791.0
2021-12-23 15:35:00,76.69,76.76,76.64,76.68,37676.0,69.9263,69.9901,69.8807,69.9171,37676.0
2021-12-23 15:40:00,76.68,76.68,76.56,76.61,36250.0,69.9171,69.9171,69.8077,69.8533,36250.0
2021-12-23 15:45:00,76.61,76.68,76.58,76.68,43897.0,69.8533,69.9171,69.826,69.9171,43897.0
2021-12-23 15:50:00,76.67,76.73,76.63,76.64,57170.0,69.908,69.9627,69.8716,69.8807,57170.0
2021-12-23 15:55:00,76.64,76.68,76.59,76.64,188052.0,69.8807,69.9171,69.8351,69.8807,188052.0
2021-12-27 09:30:00,76.36,76.6,76.25,76.41,18018.0,69.6254,69.8442,69.5251,69.671,18018.0
2021-12-27 09:35:00,76.34,76.48,76.07,76.31,6394.0,69.6071,69.7348,69.3609,69.5798,6394.0
2021-12-27 09:40:00,76.28,76.47,76.25,76.38,18507.0,69.5524,69.7257,69.5251,69.6436,18507.0
2021-12-27 09:45:00,76.41,76.75,76.41,76.71,14491.0,69.671,69.981,69.671,69.9445,14491.0
2021-12-27 09:50:00,76.74,76.75,76.47,76.49,6967.0,69.9719,69.981,69.7257,69.7439,6967.0
2021-12-27 09:55:00,76.46,76.58,76.42,76.51,8290.0,69.7166,69.826,69.6801,69.7621,8290.0
2021-12-27 10:00:00,76.49,76.53,76.4,76.51,11517.0,69.7439,69.7804,69.6618,69.7621,11517.0
2021-12-27 10:05:00,76.54,76.84,76.54,76.84,12202.0,69.7895,70.063,69.7895,70.063,12202.0
2021-12-27 10:10:00,76.86,77.08,76.84,77.02,10082.0,70.0813,70.2819,70.063,70.2272,10082.0
2021-12-27 10:15:00,77.02,77.06,76.94,77.04,8833.0,70.2272,70.2636,70.1542,70.2454,8833.0
2021-12-27 10:20:00,77.13,77.13,77.06,77.07,5494.0,70.3275,70.3275,70.2636,70.2728,5494.0
2021-12-27 10:25:00,77.05,77.06,76.94,77.01,8139.0,70.2545,70.2636,70.1542,70.218,8139.0
2021-12-27 10:30:00,77.03,77.04,76.96,77.0,7249.0,70.2363,70.2454,70.1725,70.2089,7249.0
2021-12-27 10:35:00,76.98,77.03,76.91,77.03,7152.0,70.1907,70.2363,70.1269,70.2363,7152.0
2021-12-27 10:40:00,77.02,77.11,77.01,77.05,12252.0,70.2272,70.3092,70.218,70.2545,12252.0
2021-12-27 10:45:00,77.05,77.1,77.01,77.07,7341.0,70.2545,70.3001,70.218,70.2728,7341.0
2021-12-27 10:50:00,77.08,77.3,77.08,77.28,12999.0,70.2819,70.4825,70.2819,70.4642,12999.0
2021-12-27 10:55:00,77.28,77.28,77.22,77.24,6183.0,70.4642,70.4642,70.4095,70.4278,6183.0
2021-12-27 11:00:00,77.25,77.31,77.17,77.19,11203.0,70.4369,70.4916,70.3639,70.3822,11203.0
2021-12-27 11:05:00,77.18,77.24,77.11,77.24,5609.0,70.373,70.4278,70.3092,70.4278,5609.0
2021-12-27 11:10:00,77.24,77.3,77.2,77.27,10594.0,70.4278,70.4825,70.3913,70.4551,10594.0
2021-12-27 11:15:00,77.25,77.27,77.06,77.13,24439.0,70.4369,70.4551,70.2636,70.3275,24439.0
2021-12-27 11:20:00,77.12,77.2,77.1,77.17,5357.0,70.3183,70.3913,70.3001,70.3639,5357.0
2021-12-27 11:25:00,77.18,77.2,77.12,77.16,4600.0,70.373,70.3913,70.3183,70.3548,4600.0
2021-12-27 11:30:00,77.14,77.21,77.03,77.05,8688.0,70.3366,70.4004,70.2363,70.2545,8688.0
2021-12-27 11:35:00,77.05,77.16,77.03,77.14,7436.0,70.2545,70.3548,70.2363,70.3366,7436.0
2021-12-27 11:40:00,77.17,77.18,77.12,77.13,7396.0,70.3639,70.373,70.3183,70.3275,7396.0
2021-12-27 11:45:00,77.14,77.17,77.11,77.17,4340.0,70.3366,70.3639,70.3092,70.3639,4340.0
2021-12-27 11:50:00,77.15,77.16,77.03,77.06,9318.0,70.3457,70.3548,70.2363,70.2636,9318.0
2021-12-27 11:55:00,77.04,77.06,76.99,77.0,7862.0,70.2454,70.2636,70.1998,70.2089,7862.0
2021-12-27 12:00:00,76.98,77.07,76.97,77.06,4372.0,70.1907,70.2728,70.1816,70.2636,4372.0
2021-12-27 12:05:00,77.03,77.05,76.96,77.03,7726.0,70.2363,70.2545,70.1725,70.2363,7726.0
2021-12-27 12:10:00,77.02,77.07,76.99,77.06,5616.0,70.2272,70.2728,70.1998,70.2636,5616.0
2021-12-27 12:15:00,77.06,77.1,76.96,77.1,6988.0,70.2636,70.3001,70.1725,70.3001,6988.0
2021-12-27 12:20:00,77.09,77.1,77.03,77.05,7701.0,70.291,70.3001,70.2363,70.2545,7701.0
2021-12-27 12:25:00,77.07,77.13,77.06,77.09,6458.0,70.2728,70.3275,70.2636,70.291,6458.0
2021-12-27 12:30:00,77.09,77.19,77.08,77.1,10565.0,70.291,70.3822,70.2819,70.3001,10565.0
2021-12-27 12:35:00,77.09,77.12,77.04,77.11,15528.0,70.291,70.3183,70.2454,70.3092,15528.0
2021-12-27 12:40:00,77.09,77.14,77.07,77.12,5752.0,70.291,70.3366,70.2728,70.3183,5752.0
2021-12-27 12:45:00,77.11,77.18,77.11,77.17,2936.0,70.3092,70.373,70.3092,70.3639,2936.0
2021-12-27 12:50:00,77.17,77.24,77.15,77.21,19710.0,70.3639,70.4278,70.3457,70.4004,19710.0
2021-12-27 12:55:00,77.2,77.2,77.14,77.15,3552.0,70.3913,70.3913,70.3366,70.3457,3552.0
2021-12-27 13:00:00,77.14,77.15,77.08,77.13,5741.0,70.3366,70.3457,70.2819,70.3275,5741.0
2021-12-27 13:05:00,77.14,77.16,77.12,77.15,2574.0,70.3366,70.3548,70.3183,70.3457,2574.0
2021-12-27 13:10:00,77.15,77.15,77.11,77.14,5148.0,70.3457,70.3457,70.3092,70.3366,5148.0
2021-12-27 13:15:00,77.14,77.22,77.14,77.2,7317.0,70.3366,70.4095,70.3366,70.3913,7317.0
2021-12-27 13:20:00,77.19,77.21,77.16,77.17,6818.0,70.3822,70.4004,70.3548,70.3639,6818.0
2021-12-27 13:25:00,77.17,77.22,77.15,77.15,6301.0,70.3639,70.4095,70.3457,70.3457,6301.0
2021-12-27 13:30:00,77.11,77.15,77.1,77.14,9771.0,70.3092,70.3457,70.3001,70.3366,9771.0
2021-12-27 13:35:00,77.13,77.16,77.1,77.11,5629.0,70.3275,70.3548,70.3001,70.3092,5629.0
2021-12-27 13:40:00,77.11,77.11,77.08,77.11,4434.0,70.3092,70.3092,70.2819,70.3092,4434.0
2021-12-27 13:45:00,77.12,77.18,77.09,77.15,15498.0,70.3183,70.373,70.291,70.3457,15498.0
2021-12-27 13:50:00,77.16,77.17,77.14,77.15,2670.0,70.3548,70.3639,70.3366,70.3457,2670.0
2021-12-27 13:55:00,77.15,77.24,77.14,77.21,9989.0,70.3457,70.4278,70.3366,70.4004,9989.0
2021-12-27 14:00:00,77.19,77.24,77.14,77.24,7924.0,70.3822,70.4278,70.3366,70.4278,7924.0
2021-12-27 14:05:00,77.25,77.26,77.2,77.24,9740.0,70.4369,70.446,70.3913,70.4278,9740.0
2021-12-27 14:10:00,77.23,77.28,77.22,77.28,6192.0,70.4186,70.4642,70.4095,70.4642,6192.0
2021-12-27 14:15:00,77.29,77.29,77.24,77.29,8450.0,70.4733,70.4733,70.4278,70.4733,8450.0
2021-12-27 14:20:00,77.29,77.35,77.28,77.32,5667.0,70.4733,70.5281,70.4642,70.5007,5667.0
2021-12-27 14:25:00,77.32,77.36,77.32,77.34,4265.0,70.5007,70.5372,70.5007,70.5189,4265.0
2021-12-27 14:30:00,77.33,77.37,77.32,77.36,17345.0,70.5098,70.5463,70.5007,70.5372,17345.0
2021-12-27 14:35:00,77.36,77.42,77.34,77.34,4875.0,70.5372,70.5919,70.5189,70.5189,4875.0
2021-12-27 14:40:00,77.32,77.38,77.32,77.33,9532.0,70.5007,70.5554,70.5007,70.5098,9532.0
2021-12-27 14:45:00,77.33,77.35,77.31,77.34,8371.0,70.5098,70.5281,70.4916,70.5189,8371.0
2021-12-27 14:50:00,77.34,77.37,77.31,77.37,19199.0,70.5189,70.5463,70.4916,70.5463,19199.0
2021-12-27 14:55:00,77.37,77.38,77.32,77.33,7331.0,70.5463,70.5554,70.5007,70.5098,7331.0
2021-12-27 15:00:00,77.32,77.35,77.3,77.34,14036.0,70.5007,70.5281,70.4825,70.5189,14036.0
2021-12-27 15:05:00,77.35,77.37,77.24,77.34,6448.0,70.5281,70.5463,70.4278,70.5189,6448.0
2021-12-27 15:10:00,77.33,77.36,77.3,77.34,7766.0,70.5098,70.5372,70.4825,70.5189,7766.0
2021-12-27 15:15:00,77.33,77.41,77.32,77.4,10381.0,70.5098,70.5828,70.5007,70.5736,10381.0
2021-12-27 15:20:00,77.4,77.42,77.35,77.37,8229.0,70.5736,70.5919,70.5281,70.5463,8229.0
2021-12-27 15:25:00,77.37,77.43,77.37,77.4,9356.0,70.5463,70.601,70.5463,70.5736,9356.0
2021-12-27 15:30:00,77.41,77.42,77.37,77.38,11737.0,70.5828,70.5919,70.5463,70.5554,11737.0
2021-12-27 15:35:00,77.38,77.42,77.35,77.36,28405.0,70.5554,70.5919,70.5281,70.5372,28405.0
2021-12-27 15:40:00,77.37,77.46,77.37,77.42,29408.0,70.5463,70.6284,70.5463,70.5919,29408.0
2021-12-27 15:45:00,77.42,77.45,77.39,77.39,22783.0,70.5919,70.6192,70.5645,70.5645,22783.0
2021-12-27 15:50:00,77.39,77.59,77.39,77.56,43321.0,70.5645,70.7469,70.5645,70.7195,43321.0
2021-12-27 15:55:00,77.56,77.57,77.48,77.51,94821.0,70.7195,70.7287,70.6466,70.6739,94821.0
2021-12-28 09:30:00,77.45,77.7,77.45,77.7,12108.0,70.6192,70.8472,70.6192,70.8472,12108.0
2021-12-28 09:35:00,77.7,78.15,77.69,78.15,12774.0,70.8472,71.2575,70.8381,71.2575,12774.0
2021-12-28 09:40:00,78.19,78.32,78.13,78.17,9042.0,71.294,71.4125,71.2393,71.2757,9042.0
2021-12-28 09:45:00,78.2,78.35,78.03,78.04,6441.0,71.3031,71.4399,71.1481,71.1572,6441.0
2021-12-28 09:50:00,78.02,78.09,77.94,78.09,4482.0,71.139,71.2028,71.066,71.2028,4482.0
2021-12-28 09:55:00,78.06,78.11,77.99,78.04,6747.0,71.1754,71.221,71.1116,71.1572,6747.0
2021-12-28 10:00:00,78.01,78.27,78.01,78.27,5517.0,71.1298,71.3669,71.1298,71.3669,5517.0
2021-12-28 10:05:00,78.25,78.25,77.92,77.97,6789.0,71.3487,71.3487,71.0478,71.0934,6789.0
2021-12-28 10:10:00,77.93,78.26,77.93,78.23,9959.0,71.0569,71.3578,71.0569,71.3304,9959.0
2021-12-28 10:15:00,78.2,78.28,78.11,78.11,5815.0,71.3031,71.376,71.221,71.221,5815.0
2021-12-28 10:20:00,78.13,78.23,78.1,78.2,5212.0,71.2393,71.3304,71.2119,71.3031,5212.0
2021-12-28 10:25:00,78.2,78.27,78.15,78.24,9668.0,71.3031,71.3669,71.2575,71.3396,9668.0
2021-12-28 10:30:00,78.25,78.26,78.15,78.23,5010.0,71.3487,71.3578,71.2575,71.3304,5010.0
2021-12-28 10:35:00,78.25,78.25,78.12,78.15,10882.0,71.3487,71.3487,71.2301,71.2575,10882.0
2021-12-28 10:40:00,78.17,78.4,78.15,78.37,15512.0,71.2757,71.4855,71.2575,71.4581,15512.0
2021-12-28 10:45:00,78.36,78.39,78.22,78.3,8053.0,71.449,71.4763,71.3213,71.3943,8053.0
2021-12-28 10:50:00,78.29,78.32,78.09,78.17,7695.0,71.3852,71.4125,71.2028,71.2757,7695.0
2021-12-28 10:55:00,78.17,78.25,78.13,78.2,12039.0,71.2757,71.3487,71.2393,71.3031,12039.0
2021-12-28 11:00:00,78.18,78.18,78.03,78.05,14346.0,71.2849,71.2849,71.1481,71.1663,14346.0
2021-12-28 11:05:00,78.03,78.12,77.89,78.01,16235.0,71.1481,71.2301,71.0204,71.1298,16235.0
2021-12-28 11:10:00,77.97,78.01,77.92,78.01,10259.0,71.0934,71.1298,71.0478,71.1298,10259.0
2021-12-28 11:15:00,78.01,78.01,77.92,77.94,4256.0,71.1298,71.1298,71.0478,71.066,4256.0
2021-12-28 11:20:00,77.92,78.06,77.9,78.01,8169.0,71.0478,71.1754,71.0295,71.1298,8169.0
2021-12-28 11:25:00,78.0,78.07,77.99,78.06,9339.0,71.1207,71.1846,71.1116,71.1754,9339.0
2021-12-28 11:30:00,78.06,78.15,78.02,78.15,7464.0,71.1754,71.2575,71.139,71.2575,7464.0
2021-12-28 11:35:00,78.16,78.25,78.15,78.25,4954.0,71.2666,71.3487,71.2575,71.3487,4954.0
2021-12-28 11:40:00,78.28,78.31,78.26,78.29,6056.0,71.376,71.4034,71.3578,71.3852,6056.0
2021-12-28 11:45:00,78.3,78.31,78.21,78.28,5995.0,71.3943,71.4034,71.3122,71.376,5995.0
2021-12-28 11:50:00,78.34,78.37,78.33,78.37,4947.0,71.4307,71.4581,71.4216,71.4581,4947.0
2021-12-28 11:55:00,78.37,78.4,78.35,78.37,6202.0,71.4581,71.4855,71.4399,71.4581,6202.0
2021-12-28 12:00:00,78.38,78.46,78.38,78.44,8250.0,71.4672,71.5402,71.4672,71.5219,8250.0
2021-12-28 12:05:00,78.46,78.49,78.36,78.41,9773.0,71.5402,71.5675,71.449,71.4946,9773.0
2021-12-28 12:10:00,78.41,78.55,78.4,78.55,26134.0,71.4946,71.6222,71.4855,71.6222,26134.0
2021-12-28 12:15:00,78.56,78.59,78.45,78.46,10228.0,71.6313,71.6587,71.531,71.5402,10228.0
2021-12-28 12:20:00,78.45,78.45,78.35,78.4,7703.0,71.531,71.531,71.4399,71.4855,7703.0
2021-12-28 12:25:00,78.4,78.46,78.37,78.38,9230.0,71.4855,71.5402,71.4581,71.4672,9230.0
2021-12-28 12:30:00,78.35,78.39,78.3,78.39,12405.0,71.4399,71.4763,71.3943,71.4763,12405.0
2021-12-28 12:35:00,78.4,78.45,78.36,78.4,8035.0,71.4855,71.531,71.449,71.4855,8035.0
2021-12-28 12:40:00,78.41,78.5,78.39,78.5,16925.0,71.4946,71.5766,71.4763,71.5766,16925.0
2021-12-28 12:45:00,78.48,78.5,78.32,78.32,15210.0,71.5584,71.5766,71.4125,71.4125,15210.0
2021-12-28 12:50:00,78.31,78.32,78.24,78.25,12901.0,71.4034,71.4125,71.3396,71.3487,12901.0
2021-12-28 12:55:00,78.26,78.44,78.26,78.44,9421.0,71.3578,71.5219,71.3578,71.5219,9421.0
2021-12-28 13:00:00,78.41,78.45,78.38,78.44,8239.0,71.4946,71.531,71.4672,71.5219,8239.0
2021-12-28 13:05:00,78.44,78.52,78.43,78.52,11047.0,71.5219,71.5949,71.5128,71.5949,11047.0
2021-12-28 13:10:00,78.51,78.53,78.42,78.42,16612.0,71.5857,71.604,71.5037,71.5037,16612.0
2021-12-28 13:15:00,78.42,78.46,78.38,78.45,9442.0,71.5037,71.5402,71.4672,71.531,9442.0
2021-12-28 13:20:00,78.46,78.5,78.41,78.49,8758.0,71.5402,71.5766,71.4946,71.5675,8758.0
2021-12-28 13:25:00,78.5,78.5,78.42,78.46,8673.0,71.5766,71.5766,71.5037,71.5402,8673.0
2021-12-28 13:30:00,78.45,78.47,78.43,78.45,9542.0,71.531,71.5493,71.5128,71.531,9542.0
2021-12-28 13:35:00,78.45,78.53,78.43,78.44,10618.0,71.531,71.604,71.5128,71.5219,10618.0
2021-12-28 13:40:00,78.45,78.53,78.45,78.48,6719.0,71.531,71.604,71.531,71.5584,6719.0
2021-12-28 13:45:00,78.5,78.5,78.46,78.47,10464.0,71.5766,71.5766,71.5402,71.5493,10464.0
2021-12-28 13:50:00,78.48,78.55,78.48,78.55,11463.0,71.5584,71.6222,71.5584,71.6222,11463.0
2021-12-28 13:55:00,78.55,78.59,78.55,78.59,6801.0,71.6222,71.6587,71.6222,71.6587,6801.0
2021-12-28 14:00:00,78.57,78.57,78.39,78.39,12457.0,71.6405,71.6405,71.4763,71.4763,12457.0
2021-12-28 14:05:00,78.42,78.45,78.4,78.41,8152.0,71.5037,71.531,71.4855,71.4946,8152.0
2021-12-28 14:10:00,78.42,78.45,78.41,78.44,9122.0,71.5037,71.531,71.4946,71.5219,9122.0
2021-12-28 14:15:00,78.44,78.59,78.44,78.58,11204.0,71.5219,71.6587,71.5219,71.6496,11204.0
2021-12-28 14:20:00,78.58,78.58,78.53,78.54,10461.0,71.6496,71.6496,71.604,71.6131,10461.0
2021-12-28 14:25:00,78.56,78.58,78.49,78.53,9193.0,71.6313,71.6496,71.5675,71.604,9193.0
2021-12-28 14:30:00,78.54,78.56,78.48,78.55,15376.0,71.6131,71.6313,71.5584,71.6222,15376.0
2021-12-28 14:35:00,78.55,78.57,78.53,78.56,5520.0,71.6222,71.6405,71.604,71.6313,5520.0
2021-12-28 14:40:00,78.56,78.63,78.56,78.63,11877.0,71.6313,71.6952,71.6313,71.6952,11877.0
2021-12-28 14:45:00,78.64,78.67,78.6,78.63,17697.0,71.7043,71.7316,71.6678,71.6952,17697.0
2021-12-28 14:50:00,78.62,78.64,78.55,78.63,8468.0,71.686,71.7043,71.6222,71.6952,8468.0
2021-12-28 14:55:00,78.63,78.63,78.49,78.5,11637.0,71.6952,71.6952,71.5675,71.5766,11637.0
2021-12-28 15:00:00,78.5,78.5,78.42,78.49,12434.0,71.5766,71.5766,71.5037,71.5675,12434.0
2021-12-28 15:05:00,78.48,78.5,78.42,78.5,12352.0,71.5584,71.5766,71.5037,71.5766,12352.0
2021-12-28 15:10:00,78.48,78.5,78.47,78.49,8877.0,71.5584,71.5766,71.5493,71.5675,8877.0
2021-12-28 15:15:00,78.49,78.57,78.47,78.48,19793.0,71.5675,71.6405,71.5493,71.5584,19793.0
2021-12-28 15:20:00,78.49,78.51,78.33,78.38,17742.0,71.5675,71.5857,71.4216,71.4672,17742.0
2021-12-28 15:25:00,78.37,78.41,78.31,78.39,15321.0,71.4581,71.4946,71.4034,71.4763,15321.0
2021-12-28 15:30:00,78.39,78.48,78.31,78.36,28745.0,71.4763,71.5584,71.4034,71.449,28745.0
2021-12-28 15:35:00,78.36,78.39,78.21,78.29,30217.0,71.449,71.4763,71.3122,71.3852,30217.0
2021-12-28 15:40:00,78.28,78.37,78.26,78.33,26514.0,71.376,71.4581,71.3578,71.4216,26514.0
2021-12-28 15:45:00,78.33,78.43,78.33,78.42,34450.0,71.4216,71.5128,71.4216,71.5037,34450.0
2021-12-28 15:50:00,78.41,78.42,78.31,78.41,77584.0,71.4946,71.5037,71.4034,71.4946,77584.0
2021-12-28 15:55:00,78.41,78.41,78.25,78.33,148551.0,71.4946,71.4946,71.3487,71.4216,148551.0
2021-12-29 09:30:00,78.2,78.33,78.15,78.3,12290.0,71.3031,71.4216,71.2575,71.3943,12290.0
2021-12-29 09:35:00,78.34,78.49,78.21,78.4,8613.0,71.4307,71.5675,71.3122,71.4855,8613.0
2021-12-29 09:40:00,78.48,78.54,78.29,78.45,10797.0,71.5584,71.6131,71.3852,71.531,10797.0
2021-12-29 09:45:00,78.42,78.46,78.27,78.28,6438.0,71.5037,71.5402,71.3669,71.376,6438.0
2021-12-29 09:50:00,78.24,78.64,78.2,78.58,9480.0,71.3396,71.7043,71.3031,71.6496,9480.0
2021-12-29 09:55:00,78.53,78.59,78.41,78.48,6557.0,71.604,71.6587,71.4946,71.5584,6557.0
2021-12-29 10:00:00,78.47,78.47,78.21,78.25,8121.0,71.5493,71.5493,71.3122,71.3487,8121.0
2021-12-29 10:05:00,78.26,78.3,78.13,78.26,7519.0,71.3578,71.3943,71.2393,71.3578,7519.0
2021-12-29 10:10:00,78.27,78.37,78.14,78.27,10247.0,71.3669,71.4581,71.2484,71.3669,10247.0
2021-12-29 10:15:00,78.3,78.48,78.18,78.44,13391.0,71.3943,71.5584,71.2849,71.5219,13391.0
2021-12-29 10:20:00,78.41,78.46,78.38,78.44,5599.0,71.4946,71.5402,71.4672,71.5219,5599.0
2021-12-29 10:25:00,78.41,78.41,78.27,78.27,9302.0,71.4946,71.4946,71.3669,71.3669,9302.0
2021-12-29 10:30:00,78.34,78.43,78.26,78.42,11367.0,71.4307,71.5128,71.3578,71.5037,11367.0
2021-12-29 10:35:00,78.39,78.46,78.34,78.42,5457.0,71.4763,71.5402,71.4307,71.5037,5457.0
2021-12-29 10:40:00,78.38,78.44,78.32,78.44,6913.0,71.4672,71.5219,71.4125,71.5219,6913.0
2021-12-29 10:45:00,78.4,78.53,78.4,78.44,14027.0,71.4855,71.604,71.4855,71.5219,14027.0
2021-12-29 10:50:00,78.42,78.44,78.33,78.34,5257.0,71.5037,71.5219,71.4216,71.4307,5257.0
2021-12-29 10:55:00,78.32,78.35,78.29,78.33,3619.0,71.4125,71.4399,71.3852,71.4216,3619.0
2021-12-29 11:00:00,78.33,78.38,78.32,78.38,7181.0,71.4216,71.4672,71.4125,71.4672,7181.0
2021-12-29 11:05:00,78.38,78.42,78.32,78.42,9279.0,71.4672,71.5037,71.4125,71.5037,9279.0
2021-12-29 11:10:00,78.4,78.42,78.32,78.34,10023.0,71.4855,71.5037,71.4125,71.4307,10023.0
2021-12-29 11:15:00,78.32,78.42,78.3,78.41,7128.0,71.4125,71.5037,71.3943,71.4946,7128.0
2021-12-29 11:20:00,78.42,78.47,78.41,78.45,7066.0,71.5037,71.5493,71.4946,71.531,7066.0
2021-12-29 11:25:00,78.45,78.45,78.34,78.34,12582.0,71.531,71.531,71.4307,71.4307,12582.0
2021-12-29 11:30:00,78.35,78.38,78.31,78.38,7528.0,71.4399,71.4672,71.4034,71.4672,7528.0
2021-12-29 11:35:00,78.38,78.41,78.29,78.29,13187.0,71.4672,71.4946,71.3852,71.3852,13187.0
2021-12-29 11:40:00,78.31,78.33,78.27,78.32,6198.0,71.4034,71.4216,71.3669,71.4125,6198.0
2021-12-29 11:45:00,78.34,78.4,78.31,78.36,5748.0,71.4307,71.4855,71.4034,71.449,5748.0
2021-12-29 11:50:00,78.36,78.43,78.31,78.35,7023.0,71.449,71.5128,71.4034,71.4399,7023.0
2021-12-29 11:55:00,78.36,78.37,78.33,78.37,6269.0,71.449,71.4581,71.4216,71.4581,6269.0
2021-12-29 12:00:00,78.34,78.34,78.3,78.33,7594.0,71.4307,71.4307,71.3943,71.4216,7594.0
2021-12-29 12:05:00,78.32,78.33,78.3,78.31,3617.0,71.4125,71.4216,71.3943,71.4034,3617.0
2021-12-29 12:10:00,78.31,78.33,78.21,78.25,4275.0,71.4034,71.4216,71.3122,71.3487,4275.0
2021-12-29 12:15:00,78.26,78.26,78.12,78.12,2951.0,71.3578,71.3578,71.2301,71.2301,2951.0
2021-12-29 12:20:00,78.15,78.21,78.14,78.17,3137.0,71.2575,71.3122,71.2484,71.2757,3137.0
2021-12-29 12:25:00,78.18,78.18,78.12,78.16,4971.0,71.2849,71.2849,71.2301,71.2666,4971.0
2021-12-29 12:30:00,78.15,78.2,78.14,78.18,3026.0,71.2575,71.3031,71.2484,71.2849,3026.0
2021-12-29 12:35:00,78.18,78.2,78.1,78.13,8394.0,71.2849,71.3031,71.2119,71.2393,8394.0
2021-12-29 12:40:00,78.13,78.16,78.1,78.1,3350.0,71.2393,71.2666,71.2119,71.2119,3350.0
2021-12-29 12:45:00,78.09,78.1,78.03,78.08,6227.0,71.2028,71.2119,71.1481,71.1937,6227.0
2021-12-29 12:50:00,78.06,78.07,78.05,78.05,3347.0,71.1754,71.1846,71.1663,71.1663,3347.0
2021-12-29 12:55:00,78.05,78.07,78.04,78.05,2203.0,71.1663,71.1846,71.1572,71.1663,2203.0
2021-12-29 13:00:00,78.05,78.16,78.05,78.1,4050.0,71.1663,71.2666,71.1663,71.2119,4050.0
2021-12-29 13:05:00,78.09,78.11,78.06,78.07,2815.0,71.2028,71.221,71.1754,71.1846,2815.0
2021-12-29 13:10:00,78.07,78.09,78.03,78.09,2234.0,71.1846,71.2028,71.1481,71.2028,2234.0
2021-12-29 13:15:00,78.09,78.11,78.07,78.09,6033.0,71.2028,71.221,71.1846,71.2028,6033.0
2021-12-29 13:20:00,78.07,78.07,77.95,77.95,4303.0,71.1846,71.1846,71.0751,71.0751,4303.0
2021-12-29 13:25:00,77.98,77.99,77.96,77.99,1690.0,71.1025,71.1116,71.0843,71.1116,1690.0
2021-12-29 13:30:00,77.98,78.02,77.98,77.98,4033.0,71.1025,71.139,71.1025,71.1025,4033.0
2021-12-29 13:35:00,77.98,78.02,77.98,77.98,3369.0,71.1025,71.139,71.1025,71.1025,3369.0
2021-12-29 13:40:00,77.98,78.02,77.95,77.99,8026.0,71.1025,71.139,71.0751,71.1116,8026.0
2021-12-29 13:45:00,78.0,78.04,77.99,78.0,6054.0,71.1207,71.1572,71.1116,71.1207,6054.0
2021-12-29 13:50:00,77.99,78.07,77.99,78.07,4113.0,71.1116,71.1846,71.1116,71.1846,4113.0
2021-12-29 13:55:00,78.05,78.07,78.04,78.07,4541.0,71.1663,71.1846,71.1572,71.1846,4541.0
2021-12-29 14:00:00,78.07,78.14,78.05,78.12,7325.0,71.1846,71.2484,71.1663,71.2301,7325.0
2021-12-29 14:05:00,78.1,78.12,78.09,78.12,1223.0,71.2119,71.2301,71.2028,71.2301,1223.0
2021-12-29 14:10:00,78.12,78.12,78.04,78.04,2530.0,71.2301,71.2301,71.1572,71.1572,2530.0
2021-12-29 14:15:00,78.08,78.08,78.04,78.08,4734.0,71.1937,71.1937,71.1572,71.1937,4734.0
2021-12-29 14:20:00,78.08,78.18,78.04,78.16,15137.0,71.1937,71.2849,71.1572,71.2666,15137.0
2021-12-29 14:25:00,78.16,78.16,78.02,78.03,5560.0,71.2666,71.2666,71.139,71.1481,5560.0
2021-12-29 14:30:00,78.04,78.05,78.01,78.03,5520.0,71.1572,71.1663,71.1298,71.1481,5520.0
2021-12-29 14:35:00,78.02,78.03,77.95,78.01,7984.0,71.139,71.1481,71.0751,71.1298,7984.0
2021-12-29 14:40:00,77.99,78.0,77.88,77.88,17162.0,71.1116,71.1207,71.0113,71.0113,17162.0
2021-12-29 14:45:00,77.88,77.92,77.86,77.9,6232.0,71.0113,71.0478,70.9931,71.0295,6232.0
2021-12-29 14:50:00,77.85,77.9,77.85,77.86,4795.0,70.984,71.0295,70.984,70.9931,4795.0
2021-12-29 14:55:00,77.87,77.88,77.81,77.83,9524.0,71.0022,71.0113,70.9475,70.9657,9524.0
2021-12-29 15:00:00,77.83,77.89,77.8,77.87,7740.0,70.9657,71.0204,70.9384,71.0022,7740.0
2021-12-29 15:05:00,77.88,77.89,77.83,77.86,5776.0,71.0113,71.0204,70.9657,70.9931,5776.0
2021-12-29 15:10:00,77.85,77.85,77.79,77.79,9591.0,70.984,70.984,70.9292,70.9292,9591.0
2021-12-29 15:15:00,77.82,77.84,77.77,77.84,8243.0,70.9566,70.9748,70.911,70.9748,8243.0
2021-12-29 15:20:00,77.83,77.93,77.82,77.93,11026.0,70.9657,71.0569,70.9566,71.0569,11026.0
2021-12-29 15:25:00,77.92,77.95,77.88,77.95,8677.0,71.0478,71.0751,71.0113,71.0751,8677.0
2021-12-29 15:30:00,77.96,78.0,77.93,77.95,11092.0,71.0843,71.1207,71.0569,71.0751,11092.0
2021-12-29 15:35:00,77.97,78.0,77.91,77.97,15770.0,71.0934,71.1207,71.0387,71.0934,15770.0
2021-12-29 15:40:00,77.98,78.04,77.97,78.03,14118.0,71.1025,71.1572,71.0934,71.1481,14118.0
2021-12-29 15:45:00,78.03,78.16,78.02,78.16,27171.0,71.1481,71.2666,71.139,71.2666,27171.0
2021-12-29 15:50:00,78.16,78.18,78.05,78.11,41025.0,71.2666,71.2849,71.1663,71.221,41025.0
2021-12-29 15:55:00,78.11,78.11,77.91,77.93,75463.0,71.221,71.221,71.0387,71.0569,75463.0
2021-12-30 09:30:00,78.08,78.42,77.78,78.42,13375.0,71.1937,71.5037,70.9201,71.5037,13375.0
2021-12-30 09:35:00,78.33,78.64,78.33,78.58,2976.0,71.4216,71.7043,71.4216,71.6496,2976.0
2021-12-30 09:40:00,78.56,78.66,78.36,78.44,15524.0,71.6313,71.7225,71.449,71.5219,15524.0
2021-12-30 09:45:00,78.46,78.62,78.4,78.52,4726.0,71.5402,71.686,71.4855,71.5949,4726.0
2021-12-30 09:50:00,78.58,78.64,78.31,78.34,6085.0,71.6496,71.7043,71.4034,71.4307,6085.0
2021-12-30 09:55:00,78.34,78.55,78.33,78.55,2797.0,71.4307,71.6222,71.4216,71.6222,2797.0
2021-12-30 10:00:00,78.46,78.56,78.35,78.48,5323.0,71.5402,71.6313,71.4399,71.5584,5323.0
2021-12-30 10:05:00,78.45,78.47,78.33,78.33,2706.0,71.531,71.5493,71.4216,71.4216,2706.0
2021-12-30 10:10:00,78.33,78.37,78.3,78.37,3203.0,71.4216,71.4581,71.3943,71.4581,3203.0
2021-12-30 10:15:00,78.36,78.4,78.32,78.39,6367.0,71.449,71.4855,71.4125,71.4763,6367.0
2021-12-30 10:20:00,78.38,78.38,78.22,78.28,5347.0,71.4672,71.4672,71.3213,71.376,5347.0
2021-12-30 10:25:00,78.29,78.34,78.26,78.3,3154.0,71.3852,71.4307,71.3578,71.3943,3154.0
2021-12-30 10:30:00,78.3,78.34,78.24,78.31,3385.0,71.3943,71.4307,71.3396,71.4034,3385.0
2021-12-30 10:35:00,78.32,78.35,78.27,78.27,3266.0,71.4125,71.4399,71.3669,71.3669,3266.0
2021-12-30 10:40:00,78.29,78.37,78.28,78.37,2823.0,71.3852,71.4581,71.376,71.4581,2823.0
2021-12-30 10:45:00,78.3,78.35,78.24,78.24,3967.0,71.3943,71.4399,71.3396,71.3396,3967.0
2021-12-30 10:50:00,78.23,78.37,78.21,78.32,8751.0,71.3304,71.4581,71.3122,71.4125,8751.0
2021-12-30 10:55:00,78.3,78.48,78.3,78.48,2951.0,71.3943,71.5584,71.3943,71.5584,2951.0
2021-12-30 11:00:00,78.47,78.5,78.37,78.5,7766.0,71.5493,71.5766,71.4581,71.5766,7766.0
2021-12-30 11:05:00,78.47,78.47,78.32,78.34,4719.0,71.5493,71.5493,71.4125,71.4307,4719.0
2021-12-30 11:10:00,78.36,78.38,78.31,78.31,3751.0,71.449,71.4672,71.4034,71.4034,3751.0
2021-12-30 11:15:00,78.31,78.32,78.23,78.24,3016.0,71.4034,71.4125,71.3304,71.3396,3016.0
2021-12-30 11:20:00,78.23,78.28,78.22,78.24,4315.0,71.3304,71.376,71.3213,71.3396,4315.0
2021-12-30 11:25:00,78.19,78.22,78.13,78.18,4901.0,71.294,71.3213,71.2393,71.2849,4901.0
2021-12-30 11:30:00,78.18,78.23,78.18,78.23,2791.0,71.2849,71.3304,71.2849,71.3304,2791.0
2021-12-30 11:35:00,78.22,78.3,78.22,78.27,2420.0,71.3213,71.3943,71.3213,71.3669,2420.0
2021-12-30 11:40:00,78.29,78.39,78.25,78.37,4169.0,71.3852,71.4763,71.3487,71.4581,4169.0
2021-12-30 11:45:00,78.36,78.45,78.33,78.45,2288.0,71.449,71.531,71.4216,71.531,2288.0
2021-12-30 11:50:00,78.41,78.51,78.41,78.49,6228.0,71.4946,71.5857,71.4946,71.5675,6228.0
2021-12-30 11:55:00,78.45,78.49,78.45,78.47,3052.0,71.531,71.5675,71.531,71.5493,3052.0
2021-12-30 12:00:00,78.44,78.45,78.38,78.38,5324.0,71.5219,71.531,71.4672,71.4672,5324.0
2021-12-30 12:05:00,78.38,78.43,78.34,78.34,3184.0,71.4672,71.5128,71.4307,71.4307,3184.0
2021-12-30 12:10:00,78.31,78.33,78.31,78.33,1247.0,71.4034,71.4216,71.4034,71.4216,1247.0
2021-12-30 12:15:00,78.28,78.35,78.24,78.25,2835.0,71.376,71.4399,71.3396,71.3487,2835.0
2021-12-30 12:20:00,78.25,78.33,78.24,78.28,2499.0,71.3487,71.4216,71.3396,71.376,2499.0
2021-12-30 12:25:00,78.26,78.3,78.23,78.24,4134.0,71.3578,71.3943,71.3304,71.3396,4134.0
2021-12-30 12:30:00,78.24,78.25,78.19,78.19,884.0,71.3396,71.3487,71.294,71.294,884.0
2021-12-30 12:35:00,78.23,78.31,78.23,78.23,4847.0,71.3304,71.4034,71.3304,71.3304,4847.0
2021-12-30 12:40:00,78.2,78.2,78.14,78.18,1695.0,71.3031,71.3031,71.2484,71.2849,1695.0
2021-12-30 12:45:00,78.22,78.27,78.22,78.27,1541.0,71.3213,71.3669,71.3213,71.3669,1541.0
2021-12-30 12:50:00,78.27,78.29,78.25,78.26,3164.0,71.3669,71.3852,71.3487,71.3578,3164.0
2021-12-30 12:55:00,78.26,78.32,78.23,78.32,3396.0,71.3578,71.4125,71.3304,71.4125,3396.0
2021-12-30 13:00:00,78.31,78.33,78.3,78.3,1491.0,71.4034,71.4216,71.3943,71.3943,1491.0
2021-12-30 13:05:00,78.31,78.37,78.27,78.37,1361.0,71.4034,71.4581,71.3669,71.4581,1361.0
2021-12-30 13:10:00,78.34,78.34,78.25,78.25,3440.0,71.4307,71.4307,71.3487,71.3487,3440.0
2021-12-30 13:15:00,78.24,78.25,78.14,78.21,19660.0,71.3396,71.3487,71.2484,71.3122,19660.0
2021-12-30 13:20:00,78.21,78.22,78.19,78.22,2064.0,71.3122,71.3213,71.294,71.3213,2064.0
2021-12-30 13:25:00,78.2,78.26,78.19,78.26,2714.0,71.3031,71.3578,71.294,71.3578,2714.0
2021-12-30 13:30:00,78.26,78.31,78.24,78.31,5166.0,71.3578,71.4034,71.3396,71.4034,5166.0
2021-12-30 13:35:00,78.29,78.29,78.24,78.24,2577.0,71.3852,71.3852,71.3396,71.3396,2577.0
2021-12-30 13:40:00,78.23,78.27,78.2,78.24,2604.0,71.3304,71.3669,71.3031,71.3396,2604.0
2021-12-30 13:45:00,78.21,78.27,78.21,78.23,2341.0,71.3122,71.3669,71.3122,71.3304,2341.0
2021-12-30 13:50:00,78.23,78.29,78.23,78.27,1085.0,71.3304,71.3852,71.3304,71.3669,1085.0
2021-12-30 13:55:00,78.24,78.27,78.2,78.27,2008.0,71.3396,71.3669,71.3031,71.3669,2008.0
2021-12-30 14:00:00,78.24,78.34,78.22,78.28,2423.0,71.3396,71.4307,71.3213,71.376,2423.0
2021-12-30 14:05:00,78.3,78.34,78.28,78.31,4878.0,71.3943,71.4307,71.376,71.4034,4878.0
2021-12-30 14:10:00,78.3,78.3,78.25,78.29,3591.0,71.3943,71.3943,71.3487,71.3852,3591.0
2021-12-30 14:15:00,78.31,78.32,78.26,78.3,5118.0,71.4034,71.4125,71.3578,71.3943,5118.0
2021-12-30 14:20:00,78.3,78.36,78.29,78.36,5719.0,71.3943,71.449,71.3852,71.449,5719.0
2021-12-30 14:25:00,78.39,78.48,78.39,78.45,7560.0,71.4763,71.5584,71.4763,71.531,7560.0
2021-12-30 14:30:00,78.45,78.45,78.39,78.4,3704.0,71.531,71.531,71.4763,71.4855,3704.0
2021-12-30 14:35:00,78.38,78.39,78.34,78.38,3837.0,71.4672,71.4763,71.4307,71.4672,3837.0
2021-12-30 14:40:00,78.39,78.39,78.36,78.36,1910.0,71.4763,71.4763,71.449,71.449,1910.0
2021-12-30 14:45:00,78.33,78.36,78.32,78.34,5924.0,71.4216,71.449,71.4125,71.4307,5924.0
2021-12-30 14:50:00,78.3,78.32,78.3,78.32,2743.0,71.3943,71.4125,71.3943,71.4125,2743.0
2021-12-30 14:55:00,78.32,78.35,78.29,78.32,4029.0,71.4125,71.4399,71.3852,71.4125,4029.0
2021-12-30 15:00:00,78.3,78.3,78.24,78.27,4592.0,71.3943,71.3943,71.3396,71.3669,4592.0
2021-12-30 15:05:00,78.28,78.29,78.23,78.25,3818.0,71.376,71.3852,71.3304,71.3487,3818.0
2021-12-30 15:10:00,78.26,78.26,78.18,78.21,2448.0,71.3578,71.3578,71.2849,71.3122,2448.0
2021-12-30 15:15:00,78.18,78.24,78.18,78.21,7860.0,71.2849,71.3396,71.2849,71.3122,7860.0
2021-12-30 15:20:00,78.23,78.29,78.22,78.26,7910.0,71.3304,71.3852,71.3213,71.3578,7910.0
2021-12-30 15:25:00,78.24,78.34,78.24,78.27,11486.0,71.3396,71.4307,71.3396,71.3669,11486.0
2021-12-30 15:30:00,78.3,78.33,78.21,78.21,7371.0,71.3943,71.4216,71.3122,71.3122,7371.0
2021-12-30 15:35:00,78.21,78.24,78.17,78.24,3156.0,71.3122,71.3396,71.2757,71.3396,3156.0
2021-12-30 15:40:00,78.22,78.22,78.13,78.16,9880.0,71.3213,71.3213,71.2393,71.2666,9880.0
2021-12-30 15:45:00,78.16,78.23,78.11,78.15,12386.0,71.2666,71.3304,71.221,71.2575,12386.0
2021-12-30 15:50:00,78.15,78.17,78.06,78.12,20392.0,71.2575,71.2757,71.1754,71.2301,20392.0
2021-12-30 15:55:00,78.12,78.12,77.91,78.01,75761.0,71.2301,71.2301,71.0387,71.1298,75761.0
2021-12-31 09:30:00,78.0,78.3,78.0,78.28,11983.0,71.1207,71.3943,71.1207,71.376,11983.0
2021-12-31 09:35:00,78.3,78.3,78.07,78.12,2300.0,71.3943,71.3943,71.1846,71.2301,2300.0
2021-12-31 09:40:00,78.09,78.1,77.84,77.86,1780.0,71.2028,71.2119,70.9748,70.9931,1780.0
2021-12-31 09:45:00,77.77,78.13,77.77,78.11,4724.0,70.911,71.2393,70.911,71.221,4724.0
2021-12-31 09:50:00,78.09,78.15,78.06,78.09,4509.0,71.2028,71.2575,71.1754,71.2028,4509.0
2021-12-31 09:55:00,78.11,78.17,77.99,78.1,8295.0,71.221,71.2757,71.1116,71.2119,8295.0
2021-12-31 10:00:00,78.12,78.44,78.04,78.44,6324.0,71.2301,71.5219,71.1572,71.5219,6324.0
2021-12-31 10:05:00,78.42,78.48,78.31,78.34,10248.0,71.5037,71.5584,71.4034,71.4307,10248.0
2021-12-31 10:10:00,78.33,78.33,78.15,78.17,6552.0,71.4216,71.4216,71.2575,71.2757,6552.0
2021-12-31 10:15:00,78.15,78.27,78.12,78.2,21992.0,71.2575,71.3669,71.2301,71.3031,21992.0
2021-12-31 10:20:00,78.18,78.2,78.1,78.16,6604.0,71.2849,71.3031,71.2119,71.2666,6604.0
2021-12-31 10:25:00,78.18,78.36,78.14,78.36,16241.0,71.2849,71.449,71.2484,71.449,16241.0
2021-12-31 10:30:00,78.36,78.37,78.28,78.3,17268.0,71.449,71.4581,71.376,71.3943,17268.0
2021-12-31 10:35:00,78.3,78.3,78.12,78.19,8090.0,71.3943,71.3943,71.2301,71.294,8090.0
2021-12-31 10:40:00,78.19,78.2,78.11,78.2,9820.0,71.294,71.3031,71.221,71.3031,9820.0
2021-12-31 10:45:00,78.2,78.26,78.18,78.26,17072.0,71.3031,71.3578,71.2849,71.3578,17072.0
2021-12-31 10:50:00,78.26,78.31,78.19,78.27,15536.0,71.3578,71.4034,71.294,71.3669,15536.0
2021-12-31 10:55:00,78.24,78.34,78.21,78.32,6424.0,71.3396,71.4307,71.3122,71.4125,6424.0
2021-12-31 11:00:00,78.34,78.38,78.23,78.33,4736.0,71.4307,71.4672,71.3304,71.4216,4736.0
2021-12-31 11:05:00,78.33,78.48,78.33,78.48,9550.0,71.4216,71.5584,71.4216,71.5584,9550.0
2021-12-31 11:10:00,78.49,78.55,78.48,78.51,4823.0,71.5675,71.6222,71.5584,71.5857,4823.0
2021-12-31 11:15:00,78.53,78.57,78.52,78.55,6182.0,71.604,71.6405,71.5949,71.6222,6182.0
2021-12-31 11:20:00,78.53,78.54,78.44,78.46,6647.0,71.604,71.6131,71.5219,71.5402,6647.0
2021-12-31 11:25:00,78.45,78.47,78.38,78.38,2372.0,71.531,71.5493,71.4672,71.4672,2372.0
2021-12-31 11:30:00,78.41,78.41,78.27,78.31,3735.0,71.4946,71.4946,71.3669,71.4034,3735.0
2021-12-31 11:35:00,78.3,78.36,78.26,78.28,4035.0,71.3943,71.449,71.3578,71.376,4035.0
2021-12-31 11:40:00,78.28,78.31,78.24,78.24,4057.0,71.376,71.4034,71.3396,71.3396,4057.0
2021-12-31 11:45:00,78.24,78.24,78.17,78.17,1100.0,71.3396,71.3396,71.2757,71.2757,1100.0
2021-12-31 11:50:00,78.19,78.21,78.15,78.18,5749.0,71.294,71.3122,71.2575,71.2849,5749.0
2021-12-31 11:55:00,78.19,78.26,78.15,78.16,5170.0,71.294,71.3578,71.2575,71.2666,5170.0
2021-12-31 12:00:00,78.12,78.15,78.11,78.13,1158.0,71.2301,71.2575,71.221,71.2393,1158.0
2021-12-31 12:05:00,78.11,78.11,78.08,78.1,2349.0,71.221,71.221,71.1937,71.2119,2349.0
2021-12-31 12:10:00,78.08,78.16,78.08,78.13,12117.0,71.1937,71.2666,71.1937,71.2393,12117.0
2021-12-31 12:15:00,78.12,78.15,78.12,78.13,2287.0,71.2301,71.2575,71.2301,71.2393,2287.0
2021-12-31 12:20:00,78.12,78.17,78.12,78.13,2599.0,71.2301,71.2757,71.2301,71.2393,2599.0
2021-12-31 12:25:00,78.12,78.15,78.11,78.12,5372.0,71.2301,71.2575,71.221,71.2301,5372.0
2021-12-31 12:30:00,78.11,78.12,78.07,78.09,1761.0,71.221,71.2301,71.1846,71.2028,1761.0
2021-12-31 12:35:00,78.11,78.19,78.11,78.19,4737.0,71.221,71.294,71.221,71.294,4737.0
2021-12-31 12:40:00,78.2,78.23,78.2,78.23,5592.0,71.3031,71.3304,71.3031,71.3304,5592.0
2021-12-31 12:45:00,78.24,78.25,78.21,78.25,2023.0,71.3396,71.3487,71.3122,71.3487,2023.0
2021-12-31 12:50:00,78.25,78.33,78.24,78.33,6983.0,71.3487,71.4216,71.3396,71.4216,6983.0
2021-12-31 12:55:00,78.3,78.33,78.26,78.32,2713.0,71.3943,71.4216,71.3578,71.4125,2713.0
2021-12-31 13:00:00,78.36,78.36,78.31,78.31,2198.0,71.449,71.449,71.4034,71.4034,2198.0
2021-12-31 13:05:00,78.3,78.33,78.3,78.31,2234.0,71.3943,71.4216,71.3943,71.4034,2234.0
2021-12-31 13:10:00,78.33,78.36,78.32,78.34,4185.0,71.4216,71.449,71.4125,71.4307,4185.0
2021-12-31 13:15:00,78.34,78.38,78.33,78.35,3791.0,71.4307,71.4672,71.4216,71.4399,3791.0
2021-12-31 13:20:00,78.35,78.39,78.35,78.39,3223.0,71.4399,71.4763,71.4399,71.4763,3223.0
2021-12-31 13:25:00,78.39,78.48,78.39,78.48,2784.0,71.4763,71.5584,71.4763,71.5584,2784.0
2021-12-31 13:30:00,78.49,78.54,78.47,78.54,5361.0,71.5675,71.6131,71.5493,71.6131,5361.0
2021-12-31 13:35:00,78.53,78.56,78.51,78.54,7867.0,71.604,71.6313,71.5857,71.6131,7867.0
2021-12-31 13:40:00,78.53,78.57,78.52,78.56,2771.0,71.604,71.6405,71.5949,71.6313,2771.0
2021-12-31 13:45:00,78.57,78.64,78.56,78.61,7934.0,71.6405,71.7043,71.6313,71.6769,7934.0
2021-12-31 13:50:00,78.59,78.67,78.55,78.65,4725.0,71.6587,71.7316,71.6222,71.7134,4725.0
2021-12-31 13:55:00,78.67,78.74,78.64,78.71,5623.0,71.7316,71.7955,71.7043,71.7681,5623.0
2021-12-31 14:00:00,78.67,78.72,78.66,78.71,5482.0,71.7316,71.7772,71.7225,71.7681,5482.0
2021-12-31 14:05:00,78.7,78.77,78.68,78.76,7971.0,71.759,71.8228,71.7408,71.8137,7971.0
2021-12-31 14:10:00,78.77,78.78,78.74,78.76,6963.0,71.8228,71.8319,71.7955,71.8137,6963.0
2021-12-31 14:15:00,78.77,78.77,78.72,78.76,12413.0,71.8228,71.8228,71.7772,71.8137,12413.0
2021-12-31 14:20:00,78.76,78.83,78.76,78.81,7963.0,71.8137,71.8775,71.8137,71.8593,7963.0
2021-12-31 14:25:00,78.8,78.94,78.8,78.92,18855.0,71.8502,71.9778,71.8502,71.9596,18855.0
2021-12-31 14:30:00,78.92,79.0,78.91,78.94,12039.0,71.9596,72.0325,71.9505,71.9778,12039.0
2021-12-31 14:35:00,78.92,78.95,78.88,78.91,9245.0,71.9596,71.9869,71.9231,71.9505,9245.0
2021-12-31 14:40:00,78.91,78.93,78.88,78.88,4053.0,71.9505,71.9687,71.9231,71.9231,4053.0
2021-12-31 14:45:00,78.87,78.87,78.77,78.79,8855.0,71.914,71.914,71.8228,71.8411,8855.0
2021-12-31 14:50:00,78.8,78.81,78.77,78.77,5905.0,71.8502,71.8593,71.8228,71.8228,5905.0
2021-12-31 14:55:00,78.78,78.81,78.74,78.76,8395.0,71.8319,71.8593,71.7955,71.8137,8395.0
2021-12-31 15:00:00,78.76,78.8,78.75,78.76,12651.0,71.8137,71.8502,71.8046,71.8137,12651.0
2021-12-31 15:05:00,78.74,78.74,78.7,78.73,4009.0,71.7955,71.7955,71.759,71.7863,4009.0
2021-12-31 15:10:00,78.73,78.74,78.65,78.66,8371.0,71.7863,71.7955,71.7134,71.7225,8371.0
2021-12-31 15:15:00,78.66,78.76,78.66,78.76,13243.0,71.7225,71.8137,71.7225,71.8137,13243.0
2021-12-31 15:20:00,78.76,78.78,78.73,78.78,12495.0,71.8137,71.8319,71.7863,71.8319,12495.0
2021-12-31 15:25:00,78.78,78.91,78.77,78.9,14995.0,71.8319,71.9505,71.8228,71.9414,14995.0
2021-12-31 15:30:00,78.9,78.91,78.81,78.85,20280.0,71.9414,71.9505,71.8593,71.8958,20280.0
2021-12-31 15:35:00,78.84,78.96,78.84,78.94,17061.0,71.8866,71.9961,71.8866,71.9778,17061.0
2021-12-31 15:40:00,78.94,78.94,78.77,78.87,28377.0,71.9778,71.9778,71.8228,71.914,28377.0
2021-12-31 15:45:00,78.87,78.98,78.84,78.86,32723.0,71.914,72.0143,71.8866,71.9049,32723.0
2021-12-31 15:50:00,78.88,78.9,78.61,78.62,53663.0,71.9231,71.9414,71.6769,71.686,53663.0
2021-12-31 15:55:00,78.61,78.66,78.52,78.56,124986.0,71.6769,71.7225,71.5949,71.6313,124986.0
2022-01-03 09:30:00,78.28,78.76,78.28,78.71,50204.0,71.376,71.8137,71.376,71.7681,50204.0
2022-01-03 09:35:00,78.72,78.91,78.29,78.52,37563.0,71.7772,71.9505,71.3852,71.5949,37563.0
2022-01-03 09:40:00,78.57,78.76,78.56,78.76,6641.0,71.6405,71.8137,71.6313,71.8137,6641.0
2022-01-03 09:45:00,78.78,78.78,78.2,78.2,22043.0,71.8319,71.8319,71.3031,71.3031,22043.0
2022-01-03 09:50:00,78.26,78.57,78.23,78.48,10528.0,71.3578,71.6405,71.3304,71.5584,10528.0
2022-01-03 09:55:00,78.5,78.72,78.38,78.69,9656.0,71.5766,71.7772,71.4672,71.7499,9656.0
2022-01-03 10:00:00,78.74,78.84,78.51,78.53,16334.0,71.7955,71.8866,71.5857,71.604,16334.0
2022-01-03 10:05:00,78.55,78.6,78.41,78.49,22117.0,71.6222,71.6678,71.4946,71.5675,22117.0
2022-01-03 10:10:00,78.5,78.84,78.49,78.8,10613.0,71.5766,71.8866,71.5675,71.8502,10613.0
2022-01-03 10:15:00,78.79,78.86,78.69,78.69,13292.0,71.8411,71.9049,71.7499,71.7499,13292.0
2022-01-03 10:20:00,78.68,78.9,78.67,78.86,7669.0,71.7408,71.9414,71.7316,71.9049,7669.0
2022-01-03 10:25:00,78.88,78.95,78.75,78.9,21008.0,71.9231,71.9869,71.8046,71.9414,21008.0
2022-01-03 10:30:00,78.93,78.93,78.55,78.75,22991.0,71.9687,71.9687,71.6222,71.8046,22991.0
2022-01-03 10:35:00,78.76,78.97,78.72,78.96,15205.0,71.8137,72.0052,71.7772,71.9961,15205.0
2022-01-03 10:40:00,78.95,78.97,78.78,78.89,10703.0,71.9869,72.0052,71.8319,71.9322,10703.0
2022-01-03 10:45:00,78.87,78.87,78.68,78.69,22309.0,71.914,71.914,71.7408,71.7499,22309.0
2022-01-03 10:50:00,78.67,78.81,78.66,78.79,8089.0,71.7316,71.8593,71.7225,71.8411,8089.0
2022-01-03 10:55:00,78.79,78.88,78.63,78.7,13925.0,71.8411,71.9231,71.6952,71.759,13925.0
2022-01-03 11:00:00,78.7,78.82,78.67,78.73,14920.0,71.759,71.8684,71.7316,71.7863,14920.0
2022-01-03 11:05:00,78.73,78.74,78.46,78.46,11476.0,71.7863,71.7955,71.5402,71.5402,11476.0
2022-01-03 11:10:00,78.44,78.44,78.27,78.33,7473.0,71.5219,71.5219,71.3669,71.4216,7473.0
2022-01-03 11:15:00,78.33,78.47,78.33,78.47,14301.0,71.4216,71.5493,71.4216,71.5493,14301.0
2022-01-03 11:20:00,78.48,78.5,78.39,78.43,27864.0,71.5584,71.5766,71.4763,71.5128,27864.0
2022-01-03 11:25:00,78.42,78.42,78.21,78.39,10694.0,71.5037,71.5037,71.3122,71.4763,10694.0
2022-01-03 11:30:00,78.37,78.46,78.26,78.29,16194.0,71.4581,71.5402,71.3578,71.3852,16194.0
2022-01-03 11:35:00,78.3,78.3,78.14,78.23,17291.0,71.3943,71.3943,71.2484,71.3304,17291.0
2022-01-03 11:40:00,78.24,78.43,78.24,78.41,3773.0,71.3396,71.5128,71.3396,71.4946,3773.0
2022-01-03 11:45:00,78.4,78.47,78.27,78.27,11938.0,71.4855,71.5493,71.3669,71.3669,11938.0
2022-01-03 11:50:00,78.22,78.27,78.15,78.17,12518.0,71.3213,71.3669,71.2575,71.2757,12518.0
2022-01-03 11:55:00,78.19,78.27,78.18,78.26,9485.0,71.294,71.3669,71.2849,71.3578,9485.0
2022-01-03 12:00:00,78.26,78.28,78.22,78.23,4872.0,71.3578,71.376,71.3213,71.3304,4872.0
2022-01-03 12:05:00,78.2,78.37,78.2,78.34,13380.0,71.3031,71.4581,71.3031,71.4307,13380.0
2022-01-03 12:10:00,78.32,78.32,78.16,78.16,6346.0,71.4125,71.4125,71.2666,71.2666,6346.0
2022-01-03 12:15:00,78.15,78.19,78.09,78.13,4845.0,71.2575,71.294,71.2028,71.2393,4845.0
2022-01-03 12:20:00,78.16,78.23,78.11,78.12,7599.0,71.2666,71.3304,71.221,71.2301,7599.0
2022-01-03 12:25:00,78.13,78.23,78.12,78.18,2770.0,71.2393,71.3304,71.2301,71.2849,2770.0
2022-01-03 12:30:00,78.17,78.21,78.15,78.2,4462.0,71.2757,71.3122,71.2575,71.3031,4462.0
2022-01-03 12:35:00,78.2,78.24,78.17,78.23,6112.0,71.3031,71.3396,71.2757,71.3304,6112.0
2022-01-03 12:40:00,78.22,78.3,78.18,78.27,11408.0,71.3213,71.3943,71.2849,71.3669,11408.0
2022-01-03 12:45:00,78.25,78.31,78.22,78.31,4712.0,71.3487,71.4034,71.3213,71.4034,4712.0
2022-01-03 12:50:00,78.36,78.44,78.3,78.31,4012.0,71.449,71.5219,71.3943,71.4034,4012.0
2022-01-03 12:55:00,78.34,78.4,78.31,78.36,5478.0,71.4307,71.4855,71.4034,71.449,5478.0
2022-01-03 13:00:00,78.36,78.45,78.34,78.4,4718.0,71.449,71.531,71.4307,71.4855,4718.0
2022-01-03 13:05:00,78.42,78.44,78.37,78.38,3920.0,71.5037,71.5219,71.4581,71.4672,3920.0
2022-01-03 13:10:00,78.35,78.46,78.35,78.41,7405.0,71.4399,71.5402,71.4399,71.4946,7405.0
2022-01-03 13:15:00,78.41,78.55,78.41,78.52,4645.0,71.4946,71.6222,71.4946,71.5949,4645.0
2022-01-03 13:20:00,78.53,78.56,78.51,78.55,6337.0,71.604,71.6313,71.5857,71.6222,6337.0
2022-01-03 13:25:00,78.55,78.56,78.5,78.55,15054.0,71.6222,71.6313,71.5766,71.6222,15054.0
2022-01-03 13:30:00,78.57,78.64,78.53,78.58,27319.0,71.6405,71.7043,71.604,71.6496,27319.0
2022-01-03 13:35:00,78.62,78.64,78.56,78.56,15370.0,71.686,71.7043,71.6313,71.6313,15370.0
2022-01-03 13:40:00,78.57,78.74,78.53,78.74,21220.0,71.6405,71.7955,71.604,71.7955,21220.0
2022-01-03 13:45:00,78.73,78.77,78.68,78.71,9139.0,71.7863,71.8228,71.7408,71.7681,9139.0
2022-01-03 13:50:00,78.75,78.76,78.7,78.73,2826.0,71.8046,71.8137,71.759,71.7863,2826.0
2022-01-03 13:55:00,78.74,78.81,78.74,78.8,6777.0,71.7955,71.8593,71.7955,71.8502,6777.0
2022-01-03 14:00:00,78.81,78.87,78.78,78.83,8897.0,71.8593,71.914,71.8319,71.8775,8897.0
2022-01-03 14:05:00,78.8,78.88,78.78,78.87,8024.0,71.8502,71.9231,71.8319,71.914,8024.0
2022-01-03 14:10:00,78.87,78.95,78.85,78.92,10155.0,71.914,71.9869,71.8958,71.9596,10155.0
2022-01-03 14:15:00,78.9,78.94,78.88,78.91,10052.0,71.9414,71.9778,71.9231,71.9505,10052.0
2022-01-03 14:20:00,78.91,78.94,78.87,78.92,13378.0,71.9505,71.9778,71.914,71.9596,13378.0
2022-01-03 14:25:00,78.9,78.9,78.83,78.87,7585.0,71.9414,71.9414,71.8775,71.914,7585.0
2022-01-03 14:30:00,78.87,78.89,78.79,78.8,7373.0,71.914,71.9322,71.8411,71.8502,7373.0
2022-01-03 14:35:00,78.8,78.8,78.64,78.72,16432.0,71.8502,71.8502,71.7043,71.7772,16432.0
2022-01-03 14:40:00,78.73,78.73,78.68,78.72,26061.0,71.7863,71.7863,71.7408,71.7772,26061.0
2022-01-03 14:45:00,78.73,78.82,78.72,78.73,27305.0,71.7863,71.8684,71.7772,71.7863,27305.0
2022-01-03 14:50:00,78.74,78.74,78.67,78.73,9342.0,71.7955,71.7955,71.7316,71.7863,9342.0
2022-01-03 14:55:00,78.76,78.78,78.69,78.7,6292.0,71.8137,71.8319,71.7499,71.759,6292.0
2022-01-03 15:00:00,78.71,78.73,78.58,78.6,8490.0,71.7681,71.7863,71.6496,71.6678,8490.0
2022-01-03 15:05:00,78.58,78.59,78.48,78.5,11162.0,71.6496,71.6587,71.5584,71.5766,11162.0
2022-01-03 15:10:00,78.48,78.51,78.42,78.43,6912.0,71.5584,71.5857,71.5037,71.5128,6912.0
2022-01-03 15:15:00,78.43,78.57,78.37,78.57,26770.0,71.5128,71.6405,71.4581,71.6405,26770.0
2022-01-03 15:20:00,78.58,78.6,78.54,78.56,7059.0,71.6496,71.6678,71.6131,71.6313,7059.0
2022-01-03 15:25:00,78.56,78.69,78.56,78.69,13041.0,71.6313,71.7499,71.6313,71.7499,13041.0
2022-01-03 15:30:00,78.7,78.81,78.65,78.81,17365.0,71.759,71.8593,71.7134,71.8593,17365.0
2022-01-03 15:35:00,78.82,78.98,78.81,78.86,49017.0,71.8684,72.0143,71.8593,71.9049,49017.0
2022-01-03 15:40:00,78.86,78.91,78.75,78.78,22369.0,71.9049,71.9505,71.8046,71.8319,22369.0
2022-01-03 15:45:00,78.8,78.95,78.8,78.95,38208.0,71.8502,71.9869,71.8502,71.9869,38208.0
2022-01-03 15:50:00,78.96,78.99,78.87,78.91,44227.0,71.9961,72.0234,71.914,71.9505,44227.0
2022-01-03 15:55:00,78.9,78.97,78.84,78.95,82638.0,71.9414,72.0052,71.8866,71.9869,82638.0
2022-01-04 09:30:00,79.45,80.1,79.32,79.96,66500.0,72.4428,73.0355,72.3243,72.9079,66500.0
2022-01-04 09:35:00,79.88,79.91,79.59,79.74,14315.0,72.8349,72.8623,72.5705,72.7073,14315.0
2022-01-04 09:40:00,79.71,79.98,79.68,79.72,29004.0,72.6799,72.9261,72.6526,72.689,29004.0
2022-01-04 09:45:00,79.75,79.82,79.6,79.81,14838.0,72.7164,72.7802,72.5796,72.7711,14838.0
2022-01-04 09:50:00,79.78,80.0,79.78,79.97,14358.0,72.7437,72.9443,72.7437,72.917,14358.0
2022-01-04 09:55:00,79.99,80.09,79.85,80.01,12479.0,72.9352,73.0264,72.8076,72.9535,12479.0
2022-01-04 10:00:00,80.05,80.34,80.0,80.05,101671.0,72.9899,73.2544,72.9443,72.9899,101671.0
2022-01-04 10:05:00,80.06,80.06,79.81,79.88,38975.0,72.999,72.999,72.7711,72.8349,38975.0
2022-01-04 10:10:00,79.88,80.03,79.85,80.0,21608.0,72.8349,72.9717,72.8076,72.9443,21608.0
2022-01-04 10:15:00,80.0,80.32,80.0,80.29,15014.0,72.9443,73.2361,72.9443,73.2088,15014.0
2022-01-04 10:20:00,80.27,80.42,80.2,80.37,11824.0,73.1905,73.3273,73.1267,73.2817,11824.0
2022-01-04 10:25:00,80.39,80.42,80.17,80.38,8597.0,73.2999,73.3273,73.0993,73.2908,8597.0
2022-01-04 10:30:00,80.37,80.45,80.27,80.37,14489.0,73.2817,73.3546,73.1905,73.2817,14489.0
2022-01-04 10:35:00,80.35,80.61,80.33,80.56,14807.0,73.2635,73.5005,73.2452,73.4549,14807.0
2022-01-04 10:40:00,80.55,80.78,80.51,80.73,18098.0,73.4458,73.6555,73.4094,73.61,18098.0
2022-01-04 10:45:00,80.73,80.89,80.69,80.81,14427.0,73.61,73.7558,73.5735,73.6829,14427.0
2022-01-04 10:50:00,80.81,80.84,80.68,80.73,10654.0,73.6829,73.7103,73.5644,73.61,10654.0
2022-01-04 10:55:00,80.73,80.73,80.54,80.67,10796.0,73.61,73.61,73.4367,73.5552,10796.0
2022-01-04 11:00:00,80.7,80.71,80.34,80.4,14463.0,73.5826,73.5917,73.2544,73.3091,14463.0
2022-01-04 11:05:00,80.41,80.69,80.32,80.69,14397.0,73.3182,73.5735,73.2361,73.5735,14397.0
2022-01-04 11:10:00,80.67,80.85,80.64,80.81,9481.0,73.5552,73.7194,73.5279,73.6829,9481.0
2022-01-04 11:15:00,80.83,80.87,80.75,80.76,11381.0,73.7011,73.7376,73.6282,73.6373,11381.0
2022-01-04 11:20:00,80.77,80.92,80.73,80.92,19144.0,73.6464,73.7832,73.61,73.7832,19144.0
2022-01-04 11:25:00,80.88,80.92,80.81,80.9,8317.0,73.7467,73.7832,73.6829,73.765,8317.0
2022-01-04 11:30:00,80.88,80.92,80.63,80.77,10713.0,73.7467,73.7832,73.5188,73.6464,10713.0
2022-01-04 11:35:00,80.77,80.79,80.58,80.77,7689.0,73.6464,73.6647,73.4732,73.6464,7689.0
2022-01-04 11:40:00,80.75,80.84,80.71,80.83,9902.0,73.6282,73.7103,73.5917,73.7011,9902.0
2022-01-04 11:45:00,80.83,80.97,80.75,80.94,20843.0,73.7011,73.8288,73.6282,73.8014,20843.0
2022-01-04 11:50:00,80.92,81.01,80.89,80.95,15534.0,73.7832,73.8653,73.7558,73.8106,15534.0
2022-01-04 11:55:00,80.97,81.07,80.93,81.03,11757.0,73.8288,73.92,73.7923,73.8835,11757.0
2022-01-04 12:00:00,81.03,81.03,80.8,80.84,7184.0,73.8835,73.8835,73.6738,73.7103,7184.0
2022-01-04 12:05:00,80.84,80.91,80.83,80.88,10144.0,73.7103,73.7741,73.7011,73.7467,10144.0
2022-01-04 12:10:00,80.88,80.94,80.86,80.94,10451.0,73.7467,73.8014,73.7285,73.8014,10451.0
2022-01-04 12:15:00,80.94,81.04,80.92,81.03,21850.0,73.8014,73.8926,73.7832,73.8835,21850.0
2022-01-04 12:20:00,81.03,81.08,80.97,81.08,22236.0,73.8835,73.9291,73.8288,73.9291,22236.0
2022-01-04 12:25:00,81.09,81.17,81.06,81.06,8899.0,73.9382,74.0111,73.9108,73.9108,8899.0
2022-01-04 12:30:00,81.06,81.06,80.78,80.82,10659.0,73.9108,73.9108,73.6555,73.692,10659.0
2022-01-04 12:35:00,80.79,80.82,80.73,80.75,10868.0,73.6647,73.692,73.61,73.6282,10868.0
2022-01-04 12:40:00,80.77,80.8,80.71,80.76,5745.0,73.6464,73.6738,73.5917,73.6373,5745.0
2022-01-04 12:45:00,80.77,80.77,80.68,80.74,12221.0,73.6464,73.6464,73.5644,73.6191,12221.0
2022-01-04 12:50:00,80.77,80.86,80.76,80.8,9969.0,73.6464,73.7285,73.6373,73.6738,9969.0
2022-01-04 12:55:00,80.8,80.81,80.73,80.81,8313.0,73.6738,73.6829,73.61,73.6829,8313.0
2022-01-04 13:00:00,80.81,80.84,80.77,80.82,8128.0,73.6829,73.7103,73.6464,73.692,8128.0
2022-01-04 13:05:00,80.84,80.87,80.76,80.83,13830.0,73.7103,73.7376,73.6373,73.7011,13830.0
2022-01-04 13:10:00,80.83,80.85,80.76,80.83,4600.0,73.7011,73.7194,73.6373,73.7011,4600.0
2022-01-04 13:15:00,80.83,80.87,80.76,80.81,6706.0,73.7011,73.7376,73.6373,73.6829,6706.0
2022-01-04 13:20:00,80.82,80.82,80.71,80.75,15931.0,73.692,73.692,73.5917,73.6282,15931.0
2022-01-04 13:25:00,80.74,80.84,80.72,80.84,6224.0,73.6191,73.7103,73.6008,73.7103,6224.0
2022-01-04 13:30:00,80.84,80.87,80.74,80.79,12417.0,73.7103,73.7376,73.6191,73.6647,12417.0
2022-01-04 13:35:00,80.8,80.86,80.78,80.8,10890.0,73.6738,73.7285,73.6555,73.6738,10890.0
2022-01-04 13:40:00,80.81,80.85,80.76,80.83,10849.0,73.6829,73.7194,73.6373,73.7011,10849.0
2022-01-04 13:45:00,80.83,80.87,80.81,80.84,7236.0,73.7011,73.7376,73.6829,73.7103,7236.0
2022-01-04 13:50:00,80.84,80.84,80.75,80.76,8050.0,73.7103,73.7103,73.6282,73.6373,8050.0
2022-01-04 13:55:00,80.75,80.77,80.64,80.64,9205.0,73.6282,73.6464,73.5279,73.5279,9205.0
2022-01-04 14:00:00,80.66,80.79,80.64,80.77,10799.0,73.5461,73.6647,73.5279,73.6464,10799.0
2022-01-04 14:05:00,80.75,80.79,80.72,80.76,7797.0,73.6282,73.6647,73.6008,73.6373,7797.0
2022-01-04 14:10:00,80.79,80.84,80.78,80.81,9949.0,73.6647,73.7103,73.6555,73.6829,9949.0
2022-01-04 14:15:00,80.82,80.91,80.79,80.86,18309.0,73.692,73.7741,73.6647,73.7285,18309.0
2022-01-04 14:20:00,80.86,80.98,80.82,80.96,17890.0,73.7285,73.8379,73.692,73.8197,17890.0
2022-01-04 14:25:00,80.96,80.98,80.9,80.91,22750.0,73.8197,73.8379,73.765,73.7741,22750.0
2022-01-04 14:30:00,80.94,81.05,80.93,81.05,12770.0,73.8014,73.9017,73.7923,73.9017,12770.0
2022-01-04 14:35:00,81.03,81.04,81.0,81.01,9031.0,73.8835,73.8926,73.8561,73.8653,9031.0
2022-01-04 14:40:00,81.01,81.1,81.0,81.09,13549.0,73.8653,73.9473,73.8561,73.9382,13549.0
2022-01-04 14:45:00,81.09,81.19,81.08,81.15,16787.0,73.9382,74.0294,73.9291,73.9929,16787.0
2022-01-04 14:50:00,81.16,81.19,80.97,80.98,16505.0,74.002,74.0294,73.8288,73.8379,16505.0
2022-01-04 14:55:00,80.98,81.06,80.88,81.04,21017.0,73.8379,73.9108,73.7467,73.8926,21017.0
2022-01-04 15:00:00,81.04,81.05,80.93,80.99,9691.0,73.8926,73.9017,73.7923,73.847,9691.0
2022-01-04 15:05:00,80.99,80.99,80.89,80.97,13273.0,73.847,73.847,73.7558,73.8288,13273.0
2022-01-04 15:10:00,80.97,80.97,80.85,80.92,21952.0,73.8288,73.8288,73.7194,73.7832,21952.0
2022-01-04 15:15:00,80.92,81.09,80.9,81.09,28245.0,73.7832,73.9382,73.765,73.9382,28245.0
2022-01-04 15:20:00,81.09,81.17,80.94,81.0,18985.0,73.9382,74.0111,73.8014,73.8561,18985.0
2022-01-04 15:25:00,81.0,81.07,80.93,80.96,15050.0,73.8561,73.92,73.7923,73.8197,15050.0
2022-01-04 15:30:00,80.98,81.04,80.87,80.93,29120.0,73.8379,73.8926,73.7376,73.7923,29120.0
2022-01-04 15:35:00,80.93,80.97,80.87,80.92,27950.0,73.7923,73.8288,73.7376,73.7832,27950.0
2022-01-04 15:40:00,80.93,81.01,80.92,80.96,40624.0,73.7923,73.8653,73.7832,73.8197,40624.0
2022-01-04 15:45:00,80.96,81.13,80.96,81.08,40066.0,73.8197,73.9747,73.8197,73.9291,40066.0
2022-01-04 15:50:00,81.08,81.16,81.04,81.06,53801.0,73.9291,74.002,73.8926,73.9108,53801.0
2022-01-04 15:55:00,81.05,81.06,80.87,80.88,114148.0,73.9017,73.9108,73.7376,73.7467,114148.0
2022-01-05 09:30:00,81.15,81.5,80.94,81.19,30636.0,73.9929,74.312,73.8014,74.0294,30636.0
2022-01-05 09:35:00,81.28,81.46,81.11,81.3,14447.0,74.1114,74.2756,73.9564,74.1297,14447.0
2022-01-05 09:40:00,81.24,81.51,81.17,81.37,13490.0,74.075,74.3212,74.0111,74.1935,13490.0
2022-01-05 09:45:00,81.41,81.46,81.23,81.32,9398.0,74.23,74.2756,74.0659,74.1479,9398.0
2022-01-05 09:50:00,81.38,81.59,81.05,81.08,8541.0,74.2026,74.3941,73.9017,73.9291,8541.0
2022-01-05 09:55:00,81.05,81.08,80.81,81.01,12932.0,73.9017,73.9291,73.6829,73.8653,12932.0
2022-01-05 10:00:00,81.02,81.08,80.56,80.56,12030.0,73.8744,73.9291,73.4549,73.4549,12030.0
2022-01-05 10:05:00,80.57,80.65,80.39,80.54,12787.0,73.4641,73.537,73.2999,73.4367,12787.0
2022-01-05 10:10:00,80.55,80.85,80.55,80.74,11034.0,73.4458,73.7194,73.4458,73.6191,11034.0
2022-01-05 10:15:00,80.78,80.97,80.77,80.9,12406.0,73.6555,73.8288,73.6464,73.765,12406.0
2022-01-05 10:20:00,80.89,81.2,80.87,81.2,33127.0,73.7558,74.0385,73.7376,74.0385,33127.0
2022-01-05 10:25:00,81.22,81.28,81.02,81.08,8965.0,74.0567,74.1114,73.8744,73.9291,8965.0
2022-01-05 10:30:00,81.08,81.15,80.99,81.01,11066.0,73.9291,73.9929,73.847,73.8653,11066.0
2022-01-05 10:35:00,81.02,81.06,80.88,80.97,19827.0,73.8744,73.9108,73.7467,73.8288,19827.0
2022-01-05 10:40:00,80.97,81.07,80.84,81.07,23271.0,73.8288,73.92,73.7103,73.92,23271.0
2022-01-05 10:45:00,81.1,81.21,81.01,81.05,15635.0,73.9473,74.0476,73.8653,73.9017,15635.0
2022-01-05 10:50:00,81.02,81.13,80.97,80.98,34075.0,73.8744,73.9747,73.8288,73.8379,34075.0
2022-01-05 10:55:00,80.99,81.13,80.87,80.95,26802.0,73.847,73.9747,73.7376,73.8106,26802.0
2022-01-05 11:00:00,80.97,81.14,80.89,81.01,13661.0,73.8288,73.9838,73.7558,73.8653,13661.0
2022-01-05 11:05:00,81.05,81.07,80.97,80.99,7268.0,73.9017,73.92,73.8288,73.847,7268.0
2022-01-05 11:10:00,80.99,80.99,80.85,80.89,9156.0,73.847,73.847,73.7194,73.7558,9156.0
2022-01-05 11:15:00,80.89,81.01,80.81,80.96,12191.0,73.7558,73.8653,73.6829,73.8197,12191.0
2022-01-05 11:20:00,80.98,81.04,80.91,80.92,6292.0,73.8379,73.8926,73.7741,73.7832,6292.0
2022-01-05 11:25:00,80.94,80.96,80.9,80.9,8905.0,73.8014,73.8197,73.765,73.765,8905.0
2022-01-05 11:30:00,80.89,80.94,80.85,80.91,13108.0,73.7558,73.8014,73.7194,73.7741,13108.0
2022-01-05 11:35:00,80.92,81.01,80.88,80.97,23369.0,73.7832,73.8653,73.7467,73.8288,23369.0
2022-01-05 11:40:00,80.96,81.04,80.95,80.97,8985.0,73.8197,73.8926,73.8106,73.8288,8985.0
2022-01-05 11:45:00,80.97,80.97,80.77,80.87,8081.0,73.8288,73.8288,73.6464,73.7376,8081.0
2022-01-05 11:50:00,80.89,80.97,80.87,80.97,10325.0,73.7558,73.8288,73.7376,73.8288,10325.0
2022-01-05 11:55:00,80.95,81.07,80.91,81.01,11180.0,73.8106,73.92,73.7741,73.8653,11180.0
2022-01-05 12:00:00,80.99,80.99,80.88,80.94,9359.0,73.847,73.847,73.7467,73.8014,9359.0
2022-01-05 12:05:00,80.97,81.23,80.97,81.16,10691.0,73.8288,74.0659,73.8288,74.002,10691.0
2022-01-05 12:10:00,81.16,81.2,81.14,81.17,3440.0,74.002,74.0385,73.9838,74.0111,3440.0
2022-01-05 12:15:00,81.19,81.24,81.17,81.21,3688.0,74.0294,74.075,74.0111,74.0476,3688.0
2022-01-05 12:20:00,81.23,81.29,81.21,81.23,13110.0,74.0659,74.1206,74.0476,74.0659,13110.0
2022-01-05 12:25:00,81.26,81.28,81.13,81.17,10043.0,74.0932,74.1114,73.9747,74.0111,10043.0
2022-01-05 12:30:00,81.14,81.17,80.99,80.99,18587.0,73.9838,74.0111,73.847,73.847,18587.0
2022-01-05 12:35:00,80.97,81.14,80.96,81.11,12638.0,73.8288,73.9838,73.8197,73.9564,12638.0
2022-01-05 12:40:00,81.14,81.27,81.11,81.25,10640.0,73.9838,74.1023,73.9564,74.0841,10640.0
2022-01-05 12:45:00,81.24,81.26,81.06,81.08,9624.0,74.075,74.0932,73.9108,73.9291,9624.0
2022-01-05 12:50:00,81.06,81.09,81.02,81.02,5364.0,73.9108,73.9382,73.8744,73.8744,5364.0
2022-01-05 12:55:00,81.02,81.04,80.91,80.97,8019.0,73.8744,73.8926,73.7741,73.8288,8019.0
2022-01-05 13:00:00,81.0,81.01,80.85,80.97,17665.0,73.8561,73.8653,73.7194,73.8288,17665.0
2022-01-05 13:05:00,80.94,80.96,80.76,80.76,18704.0,73.8014,73.8197,73.6373,73.6373,18704.0
2022-01-05 13:10:00,80.75,80.79,80.71,80.74,7777.0,73.6282,73.6647,73.5917,73.6191,7777.0
2022-01-05 13:15:00,80.76,80.87,80.72,80.83,6493.0,73.6373,73.7376,73.6008,73.7011,6493.0
2022-01-05 13:20:00,80.85,80.85,80.78,80.79,11091.0,73.7194,73.7194,73.6555,73.6647,11091.0
2022-01-05 13:25:00,80.78,80.89,80.78,80.85,6460.0,73.6555,73.7558,73.6555,73.7194,6460.0
2022-01-05 13:30:00,80.86,80.91,80.84,80.89,6811.0,73.7285,73.7741,73.7103,73.7558,6811.0
2022-01-05 13:35:00,80.89,80.95,80.76,80.85,10699.0,73.7558,73.8106,73.6373,73.7194,10699.0
2022-01-05 13:40:00,80.86,80.97,80.82,80.95,9156.0,73.7285,73.8288,73.692,73.8106,9156.0
2022-01-05 13:45:00,80.97,80.97,80.83,80.86,8890.0,73.8288,73.8288,73.7011,73.7285,8890.0
2022-01-05 13:50:00,80.86,80.9,80.84,80.88,4273.0,73.7285,73.765,73.7103,73.7467,4273.0
2022-01-05 13:55:00,80.88,80.92,80.82,80.88,8929.0,73.7467,73.7832,73.692,73.7467,8929.0
2022-01-05 14:00:00,80.87,80.95,80.72,80.72,11562.0,73.7376,73.8106,73.6008,73.6008,11562.0
2022-01-05 14:05:00,80.75,80.75,80.63,80.63,11441.0,73.6282,73.6282,73.5188,73.5188,11441.0
2022-01-05 14:10:00,80.66,80.66,80.57,80.6,11314.0,73.5461,73.5461,73.4641,73.4914,11314.0
2022-01-05 14:15:00,80.64,80.66,80.45,80.45,17442.0,73.5279,73.5461,73.3546,73.3546,17442.0
2022-01-05 14:20:00,80.46,80.55,80.39,80.42,11080.0,73.3638,73.4458,73.2999,73.3273,11080.0
2022-01-05 14:25:00,80.42,80.49,80.33,80.36,24422.0,73.3273,73.3911,73.2452,73.2726,24422.0
2022-01-05 14:30:00,80.31,80.33,80.2,80.2,11807.0,73.227,73.2452,73.1267,73.1267,11807.0
2022-01-05 14:35:00,80.19,80.19,80.11,80.16,11162.0,73.1176,73.1176,73.0446,73.0902,11162.0
2022-01-05 14:40:00,80.17,80.17,79.96,79.96,11594.0,73.0993,73.0993,72.9079,72.9079,11594.0
2022-01-05 14:45:00,79.95,80.2,79.93,80.2,23156.0,72.8987,73.1267,72.8805,73.1267,23156.0
2022-01-05 14:50:00,80.2,80.28,80.08,80.1,11026.0,73.1267,73.1996,73.0173,73.0355,11026.0
2022-01-05 14:55:00,80.08,80.23,80.07,80.16,9891.0,73.0173,73.1541,73.0082,73.0902,9891.0
2022-01-05 15:00:00,80.14,80.25,80.09,80.14,11912.0,73.072,73.1723,73.0264,73.072,11912.0
2022-01-05 15:05:00,80.18,80.24,80.02,80.07,16430.0,73.1085,73.1632,72.9626,73.0082,16430.0
2022-01-05 15:10:00,80.08,80.17,80.05,80.14,8018.0,73.0173,73.0993,72.9899,73.072,8018.0
2022-01-05 15:15:00,80.12,80.21,80.06,80.18,16187.0,73.0538,73.1358,72.999,73.1085,16187.0
2022-01-05 15:20:00,80.18,80.28,80.15,80.23,18658.0,73.1085,73.1996,73.0811,73.1541,18658.0
2022-01-05 15:25:00,80.25,80.32,80.22,80.22,52411.0,73.1723,73.2361,73.1449,73.1449,52411.0
2022-01-05 15:30:00,80.21,80.34,80.16,80.19,39918.0,73.1358,73.2544,73.0902,73.1176,39918.0
2022-01-05 15:35:00,80.2,80.35,80.19,80.34,52047.0,73.1267,73.2635,73.1176,73.2544,52047.0
2022-01-05 15:40:00,80.36,80.39,80.29,80.31,60749.0,73.2726,73.2999,73.2088,73.227,60749.0
2022-01-05 15:45:00,80.32,80.39,80.28,80.33,60480.0,73.2361,73.2999,73.1996,73.2452,60480.0
2022-01-05 15:50:00,80.35,80.5,80.29,80.5,100731.0,73.2635,73.4002,73.2088,73.4002,100731.0
2022-01-05 15:55:00,80.5,80.5,80.21,80.24,257431.0,73.4002,73.4002,73.1358,73.1632,257431.0
2022-01-06 09:30:00,80.0,80.56,79.98,80.47,66357.0,73.3747,73.8883,73.3563,73.8057,66357.0
2022-01-06 09:35:00,80.47,80.92,80.31,80.87,15766.0,73.8057,74.2185,73.659,74.1726,15766.0
2022-01-06 09:40:00,80.82,80.86,80.6,80.67,12592.0,74.1268,74.1634,73.925,73.9892,12592.0
2022-01-06 09:45:00,80.67,80.67,80.27,80.48,11714.0,73.9892,73.9892,73.6223,73.8149,11714.0
2022-01-06 09:50:00,80.51,80.54,80.17,80.2,6887.0,73.8424,73.8699,73.5306,73.5581,6887.0
2022-01-06 09:55:00,80.23,80.4,80.11,80.12,9187.0,73.5856,73.7415,73.4756,73.4847,9187.0
2022-01-06 10:00:00,80.17,80.4,79.99,80.39,7884.0,73.5306,73.7415,73.3655,73.7324,7884.0
2022-01-06 10:05:00,80.33,80.34,80.06,80.11,8406.0,73.6773,73.6865,73.4297,73.4756,8406.0
2022-01-06 10:10:00,80.18,80.22,80.02,80.15,6426.0,73.5398,73.5764,73.393,73.5122,6426.0
2022-01-06 10:15:00,80.19,80.19,79.72,79.72,9524.0,73.5489,73.5489,73.1178,73.1178,9524.0
2022-01-06 10:20:00,79.74,79.97,79.74,79.87,9910.0,73.1362,73.3471,73.1362,73.2554,9910.0
2022-01-06 10:25:00,79.93,80.13,79.88,79.91,5959.0,73.3105,73.4939,73.2646,73.2921,5959.0
2022-01-06 10:30:00,79.93,80.12,79.85,80.06,11173.0,73.3105,73.4847,73.2371,73.4297,11173.0
2022-01-06 10:35:00,80.0,80.1,79.96,80.0,9264.0,73.3747,73.4664,73.338,73.3747,9264.0
2022-01-06 10:40:00,80.05,80.09,79.96,80.06,10364.0,73.4205,73.4572,73.338,73.4297,10364.0
2022-01-06 10:45:00,80.09,80.17,79.99,80.1,11248.0,73.4572,73.5306,73.3655,73.4664,11248.0
2022-01-06 10:50:00,80.08,80.14,80.02,80.12,8469.0,73.448,73.5031,73.393,73.4847,8469.0
2022-01-06 10:55:00,80.13,80.14,79.83,79.87,11031.0,73.4939,73.5031,73.2187,73.2554,11031.0
2022-01-06 11:00:00,79.86,79.86,79.64,79.68,11079.0,73.2463,73.2463,73.0445,73.0812,11079.0
2022-01-06 11:05:00,79.69,80.07,79.64,79.98,12501.0,73.0903,73.4389,73.0445,73.3563,12501.0
2022-01-06 11:10:00,80.0,80.02,79.91,79.92,19500.0,73.3747,73.393,73.2921,73.3013,19500.0
2022-01-06 11:15:00,79.95,80.0,79.79,79.87,14627.0,73.3288,73.3747,73.1821,73.2554,14627.0
2022-01-06 11:20:00,79.85,80.02,79.85,79.93,8929.0,73.2371,73.393,73.2371,73.3105,8929.0
2022-01-06 11:25:00,79.95,79.96,79.79,79.84,8719.0,73.3288,73.338,73.1821,73.2279,8719.0
2022-01-06 11:30:00,79.82,79.91,79.76,79.87,15721.0,73.2096,73.2921,73.1545,73.2554,15721.0
2022-01-06 11:35:00,79.88,79.94,79.85,79.92,11738.0,73.2646,73.3196,73.2371,73.3013,11738.0
2022-01-06 11:40:00,79.9,79.95,79.77,79.77,28086.0,73.2829,73.3288,73.1637,73.1637,28086.0
2022-01-06 11:45:00,79.76,79.87,79.66,79.86,14161.0,73.1545,73.2554,73.0628,73.2463,14161.0
2022-01-06 11:50:00,79.9,79.94,79.79,79.94,34125.0,73.2829,73.3196,73.1821,73.3196,34125.0
2022-01-06 11:55:00,79.94,79.95,79.82,79.89,21442.0,73.3196,73.3288,73.2096,73.2738,21442.0
2022-01-06 12:00:00,79.92,79.94,79.83,79.84,3758.0,73.3013,73.3196,73.2187,73.2279,3758.0
2022-01-06 12:05:00,79.84,79.96,79.82,79.95,10264.0,73.2279,73.338,73.2096,73.3288,10264.0
2022-01-06 12:10:00,79.95,80.0,79.91,79.93,10283.0,73.3288,73.3747,73.2921,73.3105,10283.0
2022-01-06 12:15:00,79.92,80.01,79.92,80.01,6977.0,73.3013,73.3838,73.3013,73.3838,6977.0
2022-01-06 12:20:00,80.04,80.11,79.99,80.05,10047.0,73.4113,73.4756,73.3655,73.4205,10047.0
2022-01-06 12:25:00,80.04,80.26,80.03,80.22,10044.0,73.4113,73.6131,73.4022,73.5764,10044.0
2022-01-06 12:30:00,80.23,80.31,80.18,80.29,4712.0,73.5856,73.659,73.5398,73.6406,4712.0
2022-01-06 12:35:00,80.31,80.44,80.31,80.39,3444.0,73.659,73.7782,73.659,73.7324,3444.0
2022-01-06 12:40:00,80.39,80.49,80.38,80.48,3791.0,73.7324,73.8241,73.7232,73.8149,3791.0
2022-01-06 12:45:00,80.49,80.5,80.36,80.39,5256.0,73.8241,73.8333,73.7048,73.7324,5256.0
2022-01-06 12:50:00,80.37,80.37,80.25,80.34,8247.0,73.714,73.714,73.604,73.6865,8247.0
2022-01-06 12:55:00,80.32,80.32,80.1,80.12,11719.0,73.6682,73.6682,73.4664,73.4847,11719.0
2022-01-06 13:00:00,80.15,80.15,80.0,80.05,12082.0,73.5122,73.5122,73.3747,73.4205,12082.0
2022-01-06 13:05:00,80.03,80.08,79.99,80.02,8833.0,73.4022,73.448,73.3655,73.393,8833.0
2022-01-06 13:10:00,80.0,80.06,79.98,79.98,16965.0,73.3747,73.4297,73.3563,73.3563,16965.0
2022-01-06 13:15:00,79.99,80.08,79.91,80.08,5760.0,73.3655,73.448,73.2921,73.448,5760.0
2022-01-06 13:20:00,80.08,80.18,80.05,80.05,3691.0,73.448,73.5398,73.4205,73.4205,3691.0
2022-01-06 13:25:00,80.08,80.09,80.03,80.07,3139.0,73.448,73.4572,73.4022,73.4389,3139.0
2022-01-06 13:30:00,80.1,80.13,80.09,80.13,2236.0,73.4664,73.4939,73.4572,73.4939,2236.0
2022-01-06 13:35:00,80.1,80.2,80.06,80.1,6323.0,73.4664,73.5581,73.4297,73.4664,6323.0
2022-01-06 13:40:00,80.09,80.26,80.09,80.26,6406.0,73.4572,73.6131,73.4572,73.6131,6406.0
2022-01-06 13:45:00,80.25,80.29,80.18,80.24,6510.0,73.604,73.6406,73.5398,73.5948,6510.0
2022-01-06 13:50:00,80.21,80.26,80.19,80.26,13862.0,73.5673,73.6131,73.5489,73.6131,13862.0
2022-01-06 13:55:00,80.28,80.29,80.24,80.28,3227.0,73.6315,73.6406,73.5948,73.6315,3227.0
2022-01-06 14:00:00,80.28,80.34,80.21,80.25,17186.0,73.6315,73.6865,73.5673,73.604,17186.0
2022-01-06 14:05:00,80.23,80.45,80.21,80.42,5596.0,73.5856,73.7874,73.5673,73.7599,5596.0
2022-01-06 14:10:00,80.44,80.53,80.33,80.37,7100.0,73.7782,73.8608,73.6773,73.714,7100.0
2022-01-06 14:15:00,80.41,80.49,80.38,80.45,5703.0,73.7507,73.8241,73.7232,73.7874,5703.0
2022-01-06 14:20:00,80.48,80.48,80.37,80.39,17955.0,73.8149,73.8149,73.714,73.7324,17955.0
2022-01-06 14:25:00,80.42,80.45,80.35,80.38,5466.0,73.7599,73.7874,73.6957,73.7232,5466.0
2022-01-06 14:30:00,80.41,80.41,80.31,80.34,3876.0,73.7507,73.7507,73.659,73.6865,3876.0
2022-01-06 14:35:00,80.33,80.38,80.13,80.19,24725.0,73.6773,73.7232,73.4939,73.5489,24725.0
2022-01-06 14:40:00,80.18,80.3,80.12,80.14,22098.0,73.5398,73.6498,73.4847,73.5031,22098.0
2022-01-06 14:45:00,80.17,80.19,80.07,80.11,12022.0,73.5306,73.5489,73.4389,73.4756,12022.0
2022-01-06 14:50:00,80.11,80.19,80.11,80.15,8933.0,73.4756,73.5489,73.4756,73.5122,8933.0
2022-01-06 14:55:00,80.17,80.21,80.14,80.16,18903.0,73.5306,73.5673,73.5031,73.5214,18903.0
2022-01-06 15:00:00,80.17,80.17,80.1,80.13,16299.0,73.5306,73.5306,73.4664,73.4939,16299.0
2022-01-06 15:05:00,80.12,80.12,79.91,79.95,9402.0,73.4847,73.4847,73.2921,73.3288,9402.0
2022-01-06 15:10:00,79.95,80.16,79.94,79.98,34322.0,73.3288,73.5214,73.3196,73.3563,34322.0
2022-01-06 15:15:00,79.99,80.07,79.86,79.86,33533.0,73.3655,73.4389,73.2463,73.2463,33533.0
2022-01-06 15:20:00,79.87,79.94,79.82,79.85,41874.0,73.2554,73.3196,73.2096,73.2371,41874.0
2022-01-06 15:25:00,79.82,79.83,79.73,79.73,14426.0,73.2096,73.2187,73.127,73.127,14426.0
2022-01-06 15:30:00,79.73,79.82,79.7,79.81,27456.0,73.127,73.2096,73.0995,73.2004,27456.0
2022-01-06 15:35:00,79.81,79.88,79.77,79.85,28770.0,73.2004,73.2646,73.1637,73.2371,28770.0
2022-01-06 15:40:00,79.86,79.91,79.81,79.89,21506.0,73.2463,73.2921,73.2004,73.2738,21506.0
2022-01-06 15:45:00,79.88,79.93,79.8,79.8,26890.0,73.2646,73.3105,73.1912,73.1912,26890.0
2022-01-06 15:50:00,79.81,79.83,79.72,79.74,47849.0,73.2004,73.2187,73.1178,73.1362,47849.0
2022-01-06 15:55:00,79.74,79.77,79.6,79.66,104420.0,73.1362,73.1637,73.0078,73.0628,104420.0
2022-01-07 09:30:00,79.68,80.26,79.65,80.19,28614.0,73.0812,73.6131,73.0536,73.5489,28614.0
2022-01-07 09:35:00,80.23,80.47,80.17,80.3,7190.0,73.5856,73.8057,73.5306,73.6498,7190.0
2022-01-07 09:40:00,80.36,80.36,79.87,80.19,22137.0,73.7048,73.7048,73.2554,73.5489,22137.0
2022-01-07 09:45:00,80.17,80.33,80.02,80.09,13030.0,73.5306,73.6773,73.393,73.4572,13030.0
2022-01-07 09:50:00,80.06,80.32,80.06,80.26,20955.0,73.4297,73.6682,73.4297,73.6131,20955.0
2022-01-07 09:55:00,80.27,80.45,80.22,80.45,16743.0,73.6223,73.7874,73.5764,73.7874,16743.0
2022-01-07 10:00:00,80.45,80.47,80.21,80.33,18266.0,73.7874,73.8057,73.5673,73.6773,18266.0
2022-01-07 10:05:00,80.33,80.33,80.18,80.23,21546.0,73.6773,73.6773,73.5398,73.5856,21546.0
2022-01-07 10:10:00,80.27,80.41,80.19,80.34,12318.0,73.6223,73.7507,73.5489,73.6865,12318.0
2022-01-07 10:15:00,80.33,80.52,80.31,80.48,14621.0,73.6773,73.8516,73.659,73.8149,14621.0
2022-01-07 10:20:00,80.47,80.61,80.38,80.56,25449.0,73.8057,73.9341,73.7232,73.8883,25449.0
2022-01-07 10:25:00,80.54,80.87,80.54,80.67,17515.0,73.8699,74.1726,73.8699,73.9892,17515.0
2022-01-07 10:30:00,80.66,80.7,80.46,80.59,19020.0,73.98,74.0167,73.7966,73.9158,19020.0
2022-01-07 10:35:00,80.57,80.65,80.43,80.5,15609.0,73.8975,73.9708,73.769,73.8333,15609.0
2022-01-07 10:40:00,80.48,80.56,80.44,80.48,21870.0,73.8149,73.8883,73.7782,73.8149,21870.0
2022-01-07 10:45:00,80.49,80.6,80.47,80.51,12663.0,73.8241,73.925,73.8057,73.8424,12663.0
2022-01-07 10:50:00,80.52,80.57,80.47,80.53,15979.0,73.8516,73.8975,73.8057,73.8608,15979.0
2022-01-07 10:55:00,80.55,80.58,80.38,80.48,22792.0,73.8791,73.9066,73.7232,73.8149,22792.0
2022-01-07 11:00:00,80.48,80.62,80.32,80.33,37610.0,73.8149,73.9433,73.6682,73.6773,37610.0
2022-01-07 11:05:00,80.33,80.43,80.27,80.27,6292.0,73.6773,73.769,73.6223,73.6223,6292.0
2022-01-07 11:10:00,80.27,80.27,79.96,80.1,30801.0,73.6223,73.6223,73.338,73.4664,30801.0
2022-01-07 11:15:00,80.15,80.21,80.02,80.12,25682.0,73.5122,73.5673,73.393,73.4847,25682.0
2022-01-07 11:20:00,80.16,80.36,80.16,80.33,13285.0,73.5214,73.7048,73.5214,73.6773,13285.0
2022-01-07 11:25:00,80.33,80.42,80.23,80.4,5853.0,73.6773,73.7599,73.5856,73.7415,5853.0
2022-01-07 11:30:00,80.37,80.45,80.31,80.41,5051.0,73.714,73.7874,73.659,73.7507,5051.0
2022-01-07 11:35:00,80.41,80.41,80.31,80.4,4968.0,73.7507,73.7507,73.659,73.7415,4968.0
2022-01-07 11:40:00,80.36,80.44,80.33,80.44,6372.0,73.7048,73.7782,73.6773,73.7782,6372.0
2022-01-07 11:45:00,80.46,80.5,80.41,80.5,10574.0,73.7966,73.8333,73.7507,73.8333,10574.0
2022-01-07 11:50:00,80.52,80.55,80.47,80.51,8161.0,73.8516,73.8791,73.8057,73.8424,8161.0
2022-01-07 11:55:00,80.51,80.6,80.51,80.58,5669.0,73.8424,73.925,73.8424,73.9066,5669.0
2022-01-07 12:00:00,80.58,80.58,80.49,80.56,19961.0,73.9066,73.9066,73.8241,73.8883,19961.0
2022-01-07 12:05:00,80.56,80.58,80.52,80.52,5353.0,73.8883,73.9066,73.8516,73.8516,5353.0
2022-01-07 12:10:00,80.53,80.7,80.5,80.7,112770.0,73.8608,74.0167,73.8333,74.0167,112770.0
2022-01-07 12:15:00,80.77,80.94,80.74,80.84,15513.0,74.0809,74.2368,74.0534,74.1451,15513.0
2022-01-07 12:20:00,80.84,80.86,80.69,80.69,9021.0,74.1451,74.1634,74.0075,74.0075,9021.0
2022-01-07 12:25:00,80.68,80.68,80.53,80.59,5565.0,73.9983,73.9983,73.8608,73.9158,5565.0
2022-01-07 12:30:00,80.59,80.61,80.5,80.51,7328.0,73.9158,73.9341,73.8333,73.8424,7328.0
2022-01-07 12:35:00,80.5,80.54,80.44,80.53,26722.0,73.8333,73.8699,73.7782,73.8608,26722.0
2022-01-07 12:40:00,80.55,80.6,80.47,80.48,13570.0,73.8791,73.925,73.8057,73.8149,13570.0
2022-01-07 12:45:00,80.48,80.52,80.34,80.37,7802.0,73.8149,73.8516,73.6865,73.714,7802.0
2022-01-07 12:50:00,80.35,80.42,80.28,80.31,6465.0,73.6957,73.7599,73.6315,73.659,6465.0
2022-01-07 12:55:00,80.27,80.32,80.21,80.3,17284.0,73.6223,73.6682,73.5673,73.6498,17284.0
2022-01-07 13:00:00,80.34,80.37,80.27,80.36,7376.0,73.6865,73.714,73.6223,73.7048,7376.0
2022-01-07 13:05:00,80.35,80.56,80.33,80.5,14794.0,73.6957,73.8883,73.6773,73.8333,14794.0
2022-01-07 13:10:00,80.48,80.63,80.43,80.46,19359.0,73.8149,73.9525,73.769,73.7966,19359.0
2022-01-07 13:15:00,80.45,80.54,80.45,80.54,9083.0,73.7874,73.8699,73.7874,73.8699,9083.0
2022-01-07 13:20:00,80.52,80.57,80.49,80.5,11382.0,73.8516,73.8975,73.8241,73.8333,11382.0
2022-01-07 13:25:00,80.47,80.51,80.42,80.48,12533.0,73.8057,73.8424,73.7599,73.8149,12533.0
2022-01-07 13:30:00,80.45,80.5,80.43,80.47,10003.0,73.7874,73.8333,73.769,73.8057,10003.0
2022-01-07 13:35:00,80.45,80.52,80.45,80.51,15511.0,73.7874,73.8516,73.7874,73.8424,15511.0
2022-01-07 13:40:00,80.49,80.54,80.45,80.53,12823.0,73.8241,73.8699,73.7874,73.8608,12823.0
2022-01-07 13:45:00,80.5,80.54,80.46,80.52,6687.0,73.8333,73.8699,73.7966,73.8516,6687.0
2022-01-07 13:50:00,80.52,80.57,80.49,80.54,12715.0,73.8516,73.8975,73.8241,73.8699,12715.0
2022-01-07 13:55:00,80.55,80.6,80.5,80.52,6996.0,73.8791,73.925,73.8333,73.8516,6996.0
2022-01-07 14:00:00,80.55,80.59,80.46,80.52,14539.0,73.8791,73.9158,73.7966,73.8516,14539.0
2022-01-07 14:05:00,80.52,80.61,80.5,80.53,11047.0,73.8516,73.9341,73.8333,73.8608,11047.0
2022-01-07 14:10:00,80.54,80.6,80.54,80.58,7002.0,73.8699,73.925,73.8699,73.9066,7002.0
2022-01-07 14:15:00,80.56,80.58,80.45,80.51,47460.0,73.8883,73.9066,73.7874,73.8424,47460.0
2022-01-07 14:20:00,80.51,80.71,80.51,80.67,27676.0,73.8424,74.0259,73.8424,73.9892,27676.0
2022-01-07 14:25:00,80.63,80.63,80.54,80.61,25916.0,73.9525,73.9525,73.8699,73.9341,25916.0
2022-01-07 14:30:00,80.59,80.63,80.53,80.56,22847.0,73.9158,73.9525,73.8608,73.8883,22847.0
2022-01-07 14:35:00,80.58,80.6,80.53,80.54,13489.0,73.9066,73.925,73.8608,73.8699,13489.0
2022-01-07 14:40:00,80.53,80.74,80.5,80.73,48248.0,73.8608,74.0534,73.8333,74.0442,48248.0
2022-01-07 14:45:00,80.74,80.81,80.66,80.69,166258.0,74.0534,74.1176,73.98,74.0075,166258.0
2022-01-07 14:50:00,80.69,80.69,80.61,80.62,11355.0,74.0075,74.0075,73.9341,73.9433,11355.0
2022-01-07 14:55:00,80.62,80.74,80.53,80.53,16534.0,73.9433,74.0534,73.8608,73.8608,16534.0
2022-01-07 15:00:00,80.55,80.73,80.54,80.69,15346.0,73.8791,74.0442,73.8699,74.0075,15346.0
2022-01-07 15:05:00,80.67,80.71,80.64,80.68,14135.0,73.9892,74.0259,73.9617,73.9983,14135.0
2022-01-07 15:10:00,80.7,80.7,80.62,80.66,37729.0,74.0167,74.0167,73.9433,73.98,37729.0
2022-01-07 15:15:00,80.66,80.69,80.66,80.68,13358.0,73.98,74.0075,73.98,73.9983,13358.0
2022-01-07 15:20:00,80.67,80.67,80.52,80.56,27011.0,73.9892,73.9892,73.8516,73.8883,27011.0
2022-01-07 15:25:00,80.55,80.55,80.43,80.52,24245.0,73.8791,73.8791,73.769,73.8516,24245.0
2022-01-07 15:30:00,80.52,80.64,80.51,80.59,29585.0,73.8516,73.9617,73.8424,73.9158,29585.0
2022-01-07 15:35:00,80.59,80.68,80.58,80.68,30496.0,73.9158,73.9983,73.9066,73.9983,30496.0
2022-01-07 15:40:00,80.68,80.76,80.59,80.62,25668.0,73.9983,74.0717,73.9158,73.9433,25668.0
2022-01-07 15:45:00,80.61,80.68,80.53,80.55,57629.0,73.9341,73.9983,73.8608,73.8791,57629.0
2022-01-07 15:50:00,80.53,80.56,80.38,80.42,66354.0,73.8608,73.8883,73.7232,73.7599,66354.0
2022-01-07 15:55:00,80.42,80.5,80.23,80.45,238821.0,73.7599,73.8333,73.5856,73.7874,238821.0
2022-01-10 09:30:00,80.69,80.8,80.2,80.23,28753.0,74.0075,74.1084,73.5581,73.5856,28753.0
2022-01-10 09:35:00,80.11,80.12,79.96,80.04,4260.0,73.4756,73.4847,73.338,73.4113,4260.0
2022-01-10 09:40:00,79.98,80.1,79.79,79.82,6327.0,73.3563,73.4664,73.1821,73.2096,6327.0
2022-01-10 09:45:00,79.79,79.84,79.65,79.79,6740.0,73.1821,73.2279,73.0536,73.1821,6740.0
2022-01-10 09:50:00,79.69,79.71,79.45,79.46,10600.0,73.0903,73.1087,72.8702,72.8794,10600.0
2022-01-10 09:55:00,79.5,79.52,79.17,79.22,9522.0,72.9161,72.9344,72.6134,72.6593,9522.0
2022-01-10 10:00:00,79.2,79.21,78.96,79.19,12589.0,72.6409,72.6501,72.4208,72.6317,12589.0
2022-01-10 10:05:00,79.24,79.51,79.14,79.51,19358.0,72.6776,72.9252,72.5859,72.9252,19358.0
2022-01-10 10:10:00,79.46,79.46,79.01,79.01,25330.0,72.8794,72.8794,72.4666,72.4666,25330.0
2022-01-10 10:15:00,79.0,79.1,78.95,78.96,16452.0,72.4575,72.5492,72.4116,72.4208,16452.0
2022-01-10 10:20:00,78.98,79.23,78.98,79.16,8518.0,72.4391,72.6684,72.4391,72.6042,8518.0
2022-01-10 10:25:00,79.13,79.13,78.98,79.04,4364.0,72.5767,72.5767,72.4391,72.4942,4364.0
2022-01-10 10:30:00,79.03,79.34,79.02,79.28,17769.0,72.485,72.7693,72.4758,72.7143,17769.0
2022-01-10 10:35:00,79.29,79.3,79.05,79.14,29467.0,72.7235,72.7326,72.5033,72.5859,29467.0
2022-01-10 10:40:00,79.14,79.18,78.97,79.05,12994.0,72.5859,72.6226,72.43,72.5033,12994.0
2022-01-10 10:45:00,79.05,79.05,78.74,78.78,18626.0,72.5033,72.5033,72.219,72.2557,18626.0
2022-01-10 10:50:00,78.8,79.21,78.77,79.2,18798.0,72.274,72.6501,72.2465,72.6409,18798.0
2022-01-10 10:55:00,79.2,79.33,79.1,79.22,10927.0,72.6409,72.7601,72.5492,72.6593,10927.0
2022-01-10 11:00:00,79.19,79.22,79.11,79.21,8033.0,72.6317,72.6593,72.5584,72.6501,8033.0
2022-01-10 11:05:00,79.21,79.5,79.21,79.5,19929.0,72.6501,72.9161,72.6501,72.9161,19929.0
2022-01-10 11:10:00,79.49,79.58,79.4,79.45,11391.0,72.9069,72.9894,72.8244,72.8702,11391.0
2022-01-10 11:15:00,79.41,79.54,79.37,79.53,29177.0,72.8335,72.9528,72.7968,72.9436,29177.0
2022-01-10 11:20:00,79.51,79.7,79.42,79.7,17807.0,72.9252,73.0995,72.8427,73.0995,17807.0
2022-01-10 11:25:00,79.7,79.71,79.64,79.7,4929.0,73.0995,73.1087,73.0445,73.0995,4929.0
2022-01-10 11:30:00,79.7,79.78,79.68,79.7,9750.0,73.0995,73.1729,73.0812,73.0995,9750.0
2022-01-10 11:35:00,79.76,79.76,79.66,79.66,2964.0,73.1545,73.1545,73.0628,73.0628,2964.0
2022-01-10 11:40:00,79.65,79.71,79.55,79.71,7464.0,73.0536,73.1087,72.9619,73.1087,7464.0
2022-01-10 11:45:00,79.74,79.78,79.67,79.76,21071.0,73.1362,73.1729,73.072,73.1545,21071.0
2022-01-10 11:50:00,79.76,79.94,79.76,79.91,10780.0,73.1545,73.3196,73.1545,73.2921,10780.0
2022-01-10 11:55:00,79.88,79.96,79.82,79.94,11576.0,73.2646,73.338,73.2096,73.3196,11576.0
2022-01-10 12:00:00,79.95,79.97,79.88,79.9,9696.0,73.3288,73.3471,73.2646,73.2829,9696.0
2022-01-10 12:05:00,79.92,79.94,79.86,79.91,22464.0,73.3013,73.3196,73.2463,73.2921,22464.0
2022-01-10 12:10:00,79.93,80.24,79.91,80.22,24307.0,73.3105,73.5948,73.2921,73.5764,24307.0
2022-01-10 12:15:00,80.22,80.22,80.11,80.14,12166.0,73.5764,73.5764,73.4756,73.5031,12166.0
2022-01-10 12:20:00,80.15,80.24,80.14,80.24,16223.0,73.5122,73.5948,73.5031,73.5948,16223.0
2022-01-10 12:25:00,80.24,80.34,80.23,80.27,22396.0,73.5948,73.6865,73.5856,73.6223,22396.0
2022-01-10 12:30:00,80.24,80.24,79.98,79.98,2817.0,73.5948,73.5948,73.3563,73.3563,2817.0
2022-01-10 12:35:00,79.96,79.99,79.76,79.76,7029.0,73.338,73.3655,73.1545,73.1545,7029.0
2022-01-10 12:40:00,79.74,79.75,79.53,79.53,12665.0,73.1362,73.1454,72.9436,72.9436,12665.0
2022-01-10 12:45:00,79.53,79.62,79.45,79.49,10235.0,72.9436,73.0261,72.8702,72.9069,10235.0
2022-01-10 12:50:00,79.49,79.7,79.43,79.56,16415.0,72.9069,73.0995,72.8519,72.9711,16415.0
2022-01-10 12:55:00,79.58,79.58,79.36,79.37,6064.0,72.9894,72.9894,72.7877,72.7968,6064.0
2022-01-10 13:00:00,79.38,79.54,79.16,79.28,14665.0,72.806,72.9528,72.6042,72.7143,14665.0
2022-01-10 13:05:00,79.3,79.52,79.0,79.15,57130.0,72.7326,72.9344,72.4575,72.5951,57130.0
2022-01-10 13:10:00,79.14,79.19,78.54,78.61,89040.0,72.5859,72.6317,72.0356,72.0998,89040.0
2022-01-10 13:15:00,78.6,78.72,78.01,78.08,99859.0,72.0906,72.2007,71.5495,71.6137,99859.0
2022-01-10 13:20:00,78.08,78.35,78.06,78.34,51671.0,71.6137,71.8613,71.5953,71.8521,51671.0
2022-01-10 13:25:00,78.3,78.31,77.91,77.95,29094.0,71.8154,71.8246,71.4577,71.4944,29094.0
2022-01-10 13:30:00,77.92,78.03,77.82,77.84,32837.0,71.4669,71.5678,71.3752,71.3935,32837.0
2022-01-10 13:35:00,77.86,77.93,77.66,77.66,21906.0,71.4119,71.4761,71.2285,71.2285,21906.0
2022-01-10 13:40:00,77.67,77.97,77.57,77.71,45807.0,71.2376,71.5128,71.1459,71.2743,45807.0
2022-01-10 13:45:00,77.73,77.8,77.64,77.75,23621.0,71.2927,71.3569,71.2101,71.311,23621.0
2022-01-10 13:50:00,77.76,77.99,77.74,77.98,26984.0,71.3202,71.5311,71.3018,71.5219,26984.0
2022-01-10 13:55:00,77.96,77.98,77.72,77.74,18622.0,71.5036,71.5219,71.2835,71.3018,18622.0
2022-01-10 14:00:00,77.74,77.94,77.69,77.94,21854.0,71.3018,71.4853,71.256,71.4853,21854.0
2022-01-10 14:05:00,77.95,78.13,77.84,78.13,29346.0,71.4944,71.6595,71.3935,71.6595,29346.0
2022-01-10 14:10:00,78.12,78.12,78.01,78.09,29766.0,71.6504,71.6504,71.5495,71.6228,29766.0
2022-01-10 14:15:00,78.1,78.3,78.1,78.26,23867.0,71.632,71.8154,71.632,71.7788,23867.0
2022-01-10 14:20:00,78.25,78.44,78.24,78.44,17799.0,71.7696,71.9439,71.7604,71.9439,17799.0
2022-01-10 14:25:00,78.44,78.6,78.37,78.59,16279.0,71.9439,72.0906,71.8797,72.0814,16279.0
2022-01-10 14:30:00,78.59,78.73,78.51,78.73,19225.0,72.0814,72.2098,72.0081,72.2098,19225.0
2022-01-10 14:35:00,78.73,78.84,78.68,78.78,26515.0,72.2098,72.3107,72.164,72.2557,26515.0
2022-01-10 14:40:00,78.79,78.95,78.79,78.86,12400.0,72.2649,72.4116,72.2649,72.3291,12400.0
2022-01-10 14:45:00,78.84,78.99,78.84,78.97,11864.0,72.3107,72.4483,72.3107,72.43,11864.0
2022-01-10 14:50:00,78.96,78.97,78.81,78.84,9916.0,72.4208,72.43,72.2832,72.3107,9916.0
2022-01-10 14:55:00,78.83,78.98,78.78,78.96,13897.0,72.3016,72.4391,72.2557,72.4208,13897.0
2022-01-10 15:00:00,78.98,79.14,78.98,79.03,20343.0,72.4391,72.5859,72.4391,72.485,20343.0
2022-01-10 15:05:00,79.03,79.04,78.81,78.88,21089.0,72.485,72.4942,72.2832,72.3474,21089.0
2022-01-10 15:10:00,78.86,79.08,78.86,79.0,41391.0,72.3291,72.5309,72.3291,72.4575,41391.0
2022-01-10 15:15:00,79.02,79.18,78.93,79.07,20992.0,72.4758,72.6226,72.3933,72.5217,20992.0
2022-01-10 15:20:00,79.05,79.2,79.02,79.19,11821.0,72.5033,72.6409,72.4758,72.6317,11821.0
2022-01-10 15:25:00,79.21,79.25,79.16,79.2,9490.0,72.6501,72.6868,72.6042,72.6409,9490.0
2022-01-10 15:30:00,79.2,79.21,79.11,79.12,16951.0,72.6409,72.6501,72.5584,72.5675,16951.0
2022-01-10 15:35:00,79.1,79.18,79.06,79.06,18849.0,72.5492,72.6226,72.5125,72.5125,18849.0
2022-01-10 15:40:00,79.04,79.15,78.9,79.05,26012.0,72.4942,72.5951,72.3658,72.5033,26012.0
2022-01-10 15:45:00,79.04,79.2,79.04,79.09,25487.0,72.4942,72.6409,72.4942,72.54,25487.0
2022-01-10 15:50:00,79.1,79.3,79.08,79.3,34499.0,72.5492,72.7326,72.5309,72.7326,34499.0
2022-01-10 15:55:00,79.28,79.38,79.26,79.32,102867.0,72.7143,72.806,72.6959,72.751,102867.0
2022-01-11 09:30:00,79.51,79.8,79.3,79.32,23143.0,72.9252,73.1912,72.7326,72.751,23143.0
2022-01-11 09:35:00,79.29,79.38,78.94,78.94,6937.0,72.7235,72.806,72.4024,72.4024,6937.0
2022-01-11 09:40:00,78.9,79.09,78.76,78.92,6521.0,72.3658,72.54,72.2374,72.3841,6521.0
2022-01-11 09:45:00,78.91,79.05,78.76,78.89,8990.0,72.3749,72.5033,72.2374,72.3566,8990.0
2022-01-11 09:50:00,78.84,78.93,78.58,78.62,6335.0,72.3107,72.3933,72.0723,72.1089,6335.0
2022-01-11 09:55:00,78.63,78.83,78.43,78.55,10609.0,72.1181,72.3016,71.9347,72.0447,10609.0
2022-01-11 10:00:00,78.61,78.79,78.27,78.47,46885.0,72.0998,72.2649,71.7879,71.9714,46885.0
2022-01-11 10:05:00,78.5,78.69,78.29,78.3,15136.0,71.9989,72.1732,71.8063,71.8154,15136.0
2022-01-11 10:10:00,78.3,78.42,78.26,78.42,5801.0,71.8154,71.9255,71.7788,71.9255,5801.0
2022-01-11 10:15:00,78.45,78.45,78.24,78.36,8832.0,71.953,71.953,71.7604,71.8705,8832.0
2022-01-11 10:20:00,78.33,78.45,78.24,78.26,11373.0,71.843,71.953,71.7604,71.7788,11373.0
2022-01-11 10:25:00,78.28,78.3,78.12,78.13,12585.0,71.7971,71.8154,71.6504,71.6595,12585.0
2022-01-11 10:30:00,78.17,78.34,78.02,78.06,28733.0,71.6962,71.8521,71.5586,71.5953,28733.0
2022-01-11 10:35:00,78.08,78.24,78.03,78.09,14305.0,71.6137,71.7604,71.5678,71.6228,14305.0
2022-01-11 10:40:00,78.07,78.11,77.83,77.99,26190.0,71.6045,71.6412,71.3844,71.5311,26190.0
2022-01-11 10:45:00,77.97,78.16,77.94,78.05,15204.0,71.5128,71.687,71.4853,71.5862,15204.0
2022-01-11 10:50:00,78.04,78.21,78.0,78.15,13126.0,71.577,71.7329,71.5403,71.6779,13126.0
2022-01-11 10:55:00,78.16,78.24,78.04,78.05,19522.0,71.687,71.7604,71.577,71.5862,19522.0
2022-01-11 11:00:00,78.04,78.25,78.0,78.17,14127.0,71.577,71.7696,71.5403,71.6962,14127.0
2022-01-11 11:05:00,78.16,78.34,78.16,78.17,16250.0,71.687,71.8521,71.687,71.6962,16250.0
2022-01-11 11:10:00,78.19,78.22,78.06,78.12,12343.0,71.7146,71.7421,71.5953,71.6504,12343.0
2022-01-11 11:15:00,78.09,78.2,78.07,78.16,11894.0,71.6228,71.7237,71.6045,71.687,11894.0
2022-01-11 11:20:00,78.15,78.22,78.09,78.15,28503.0,71.6779,71.7421,71.6228,71.6779,28503.0
2022-01-11 11:25:00,78.14,78.18,78.04,78.13,15135.0,71.6687,71.7054,71.577,71.6595,15135.0
2022-01-11 11:30:00,78.13,78.18,78.08,78.17,14303.0,71.6595,71.7054,71.6137,71.6962,14303.0
2022-01-11 11:35:00,78.17,78.36,78.15,78.27,81744.0,71.6962,71.8705,71.6779,71.7879,81744.0
2022-01-11 11:40:00,78.27,78.38,78.25,78.29,61441.0,71.7879,71.8888,71.7696,71.8063,61441.0
2022-01-11 11:45:00,78.29,78.35,78.19,78.27,19898.0,71.8063,71.8613,71.7146,71.7879,19898.0
2022-01-11 11:50:00,78.25,78.31,78.15,78.2,61935.0,71.7696,71.8246,71.6779,71.7237,61935.0
2022-01-11 11:55:00,78.18,78.19,78.11,78.17,14099.0,71.7054,71.7146,71.6412,71.6962,14099.0
2022-01-11 12:00:00,78.17,78.25,78.07,78.16,23046.0,71.6962,71.7696,71.6045,71.687,23046.0
2022-01-11 12:05:00,78.15,78.2,78.11,78.12,16103.0,71.6779,71.7237,71.6412,71.6504,16103.0
2022-01-11 12:10:00,78.12,78.17,78.12,78.16,6089.0,71.6504,71.6962,71.6504,71.687,6089.0
2022-01-11 12:15:00,78.16,78.17,78.14,78.15,10505.0,71.687,71.6962,71.6687,71.6779,10505.0
2022-01-11 12:20:00,78.16,78.17,78.11,78.14,4818.0,71.687,71.6962,71.6412,71.6687,4818.0
2022-01-11 12:25:00,78.15,78.17,78.02,78.02,16171.0,71.6779,71.6962,71.5586,71.5586,16171.0
2022-01-11 12:30:00,78.02,78.24,77.99,78.23,33117.0,71.5586,71.7604,71.5311,71.7512,33117.0
2022-01-11 12:35:00,78.26,78.36,78.24,78.3,17222.0,71.7788,71.8705,71.7604,71.8154,17222.0
2022-01-11 12:40:00,78.28,78.4,78.27,78.3,38446.0,71.7971,71.9072,71.7879,71.8154,38446.0
2022-01-11 12:45:00,78.32,78.44,78.29,78.39,29243.0,71.8338,71.9439,71.8063,71.898,29243.0
2022-01-11 12:50:00,78.38,78.39,78.25,78.25,13749.0,71.8888,71.898,71.7696,71.7696,13749.0
2022-01-11 12:55:00,78.26,78.32,78.22,78.28,18726.0,71.7788,71.8338,71.7421,71.7971,18726.0
2022-01-11 13:00:00,78.29,78.34,78.24,78.28,11268.0,71.8063,71.8521,71.7604,71.7971,11268.0
2022-01-11 13:05:00,78.26,78.26,78.17,78.17,5040.0,71.7788,71.7788,71.6962,71.6962,5040.0
2022-01-11 13:10:00,78.17,78.28,78.13,78.23,9719.0,71.6962,71.7971,71.6595,71.7512,9719.0
2022-01-11 13:15:00,78.25,78.32,78.23,78.32,5939.0,71.7696,71.8338,71.7512,71.8338,5939.0
2022-01-11 13:20:00,78.32,78.42,78.31,78.37,11795.0,71.8338,71.9255,71.8246,71.8797,11795.0
2022-01-11 13:25:00,78.37,78.42,78.34,78.37,10095.0,71.8797,71.9255,71.8521,71.8797,10095.0
2022-01-11 13:30:00,78.37,78.4,78.29,78.38,19147.0,71.8797,71.9072,71.8063,71.8888,19147.0
2022-01-11 13:35:00,78.38,78.39,78.28,78.38,16414.0,71.8888,71.898,71.7971,71.8888,16414.0
2022-01-11 13:40:00,78.37,78.37,78.25,78.27,7940.0,71.8797,71.8797,71.7696,71.7879,7940.0
2022-01-11 13:45:00,78.28,78.37,78.25,78.31,12606.0,71.7971,71.8797,71.7696,71.8246,12606.0
2022-01-11 13:50:00,78.31,78.33,78.25,78.31,5265.0,71.8246,71.843,71.7696,71.8246,5265.0
2022-01-11 13:55:00,78.32,78.39,78.29,78.32,12806.0,71.8338,71.898,71.8063,71.8338,12806.0
2022-01-11 14:00:00,78.32,78.34,78.26,78.3,8363.0,71.8338,71.8521,71.7788,71.8154,8363.0
2022-01-11 14:05:00,78.28,78.33,78.22,78.25,13745.0,71.7971,71.843,71.7421,71.7696,13745.0
2022-01-11 14:10:00,78.26,78.32,78.24,78.31,8474.0,71.7788,71.8338,71.7604,71.8246,8474.0
2022-01-11 14:15:00,78.32,78.36,78.27,78.31,12985.0,71.8338,71.8705,71.7879,71.8246,12985.0
2022-01-11 14:20:00,78.31,78.34,78.28,78.31,11092.0,71.8246,71.8521,71.7971,71.8246,11092.0
2022-01-11 14:25:00,78.32,78.34,78.29,78.31,26088.0,71.8338,71.8521,71.8063,71.8246,26088.0
2022-01-11 14:30:00,78.31,78.33,78.29,78.33,13134.0,71.8246,71.843,71.8063,71.843,13134.0
2022-01-11 14:35:00,78.32,78.38,78.31,78.37,21645.0,71.8338,71.8888,71.8246,71.8797,21645.0
2022-01-11 14:40:00,78.37,78.41,78.31,78.34,22361.0,71.8797,71.9163,71.8246,71.8521,22361.0
2022-01-11 14:45:00,78.34,78.34,78.29,78.32,10962.0,71.8521,71.8521,71.8063,71.8338,10962.0
2022-01-11 14:50:00,78.32,78.38,78.29,78.32,17719.0,71.8338,71.8888,71.8063,71.8338,17719.0
2022-01-11 14:55:00,78.32,78.34,78.3,78.31,15385.0,71.8338,71.8521,71.8154,71.8246,15385.0
2022-01-11 15:00:00,78.31,78.45,78.3,78.33,15878.0,71.8246,71.953,71.8154,71.843,15878.0
2022-01-11 15:05:00,78.34,78.35,78.28,78.31,15056.0,71.8521,71.8613,71.7971,71.8246,15056.0
2022-01-11 15:10:00,78.31,78.48,78.31,78.31,28269.0,71.8246,71.9805,71.8246,71.8246,28269.0
2022-01-11 15:15:00,78.31,78.4,78.25,78.32,42591.0,71.8246,71.9072,71.7696,71.8338,42591.0
2022-01-11 15:20:00,78.3,78.39,78.28,78.38,43442.0,71.8154,71.898,71.7971,71.8888,43442.0
2022-01-11 15:25:00,78.39,78.44,78.37,78.39,25913.0,71.898,71.9439,71.8797,71.898,25913.0
2022-01-11 15:30:00,78.4,78.46,78.36,78.45,42719.0,71.9072,71.9622,71.8705,71.953,42719.0
2022-01-11 15:35:00,78.44,78.52,78.34,78.35,49001.0,71.9439,72.0172,71.8521,71.8613,49001.0
2022-01-11 15:40:00,78.36,78.46,78.35,78.44,54073.0,71.8705,71.9622,71.8613,71.9439,54073.0
2022-01-11 15:45:00,78.44,78.49,78.37,78.45,73263.0,71.9439,71.9897,71.8797,71.953,73263.0
2022-01-11 15:50:00,78.45,78.51,78.38,78.44,76277.0,71.953,72.0081,71.8888,71.9439,76277.0
2022-01-11 15:55:00,78.44,78.5,78.38,78.43,185896.0,71.9439,71.9989,71.8888,71.9347,185896.0
2022-01-12 09:30:00,78.51,78.61,78.22,78.28,41203.0,72.0081,72.0998,71.7421,71.7971,41203.0
2022-01-12 09:35:00,78.22,78.25,77.88,78.25,27979.0,71.7421,71.7696,71.4302,71.7696,27979.0
2022-01-12 09:40:00,78.32,78.66,78.3,78.62,32602.0,71.8338,72.1456,71.8154,72.1089,32602.0
2022-01-12 09:45:00,78.55,78.67,78.43,78.65,117566.0,72.0447,72.1548,71.9347,72.1365,117566.0
2022-01-12 09:50:00,78.6,79.28,78.6,79.23,179981.0,72.0906,72.7143,72.0906,72.6684,179981.0
2022-01-12 09:55:00,79.22,79.31,79.15,79.19,41636.0,72.6593,72.7418,72.5951,72.6317,41636.0
2022-01-12 10:00:00,79.19,79.29,78.86,78.95,13350.0,72.6317,72.7235,72.3291,72.4116,13350.0
2022-01-12 10:05:00,78.95,79.07,78.87,78.94,8582.0,72.4116,72.5217,72.3382,72.4024,8582.0
2022-01-12 10:10:00,78.98,79.06,78.83,78.86,11607.0,72.4391,72.5125,72.3016,72.3291,11607.0
2022-01-12 10:15:00,78.86,78.86,78.62,78.65,6502.0,72.3291,72.3291,72.1089,72.1365,6502.0
2022-01-12 10:20:00,78.65,78.79,78.45,78.49,13649.0,72.1365,72.2649,71.953,71.9897,13649.0
2022-01-12 10:25:00,78.48,78.49,78.34,78.37,4482.0,71.9805,71.9897,71.8521,71.8797,4482.0
2022-01-12 10:30:00,78.4,78.44,78.23,78.41,7251.0,71.9072,71.9439,71.7512,71.9163,7251.0
2022-01-12 10:35:00,78.44,78.51,78.28,78.28,8583.0,71.9439,72.0081,71.7971,71.7971,8583.0
2022-01-12 10:40:00,78.27,78.3,78.09,78.18,8572.0,71.7879,71.8154,71.6228,71.7054,8572.0
2022-01-12 10:45:00,78.19,78.33,78.18,78.19,8696.0,71.7146,71.843,71.7054,71.7146,8696.0
2022-01-12 10:50:00,78.18,78.34,78.18,78.18,12473.0,71.7054,71.8521,71.7054,71.7054,12473.0
2022-01-12 10:55:00,78.18,78.33,78.15,78.21,17314.0,71.7054,71.843,71.6779,71.7329,17314.0
2022-01-12 11:00:00,78.21,78.24,78.07,78.09,9652.0,71.7329,71.7604,71.6045,71.6228,9652.0
2022-01-12 11:05:00,78.05,78.1,77.8,77.91,13357.0,71.5862,71.632,71.3569,71.4577,13357.0
2022-01-12 11:10:00,77.96,78.02,77.83,77.83,4233.0,71.5036,71.5586,71.3844,71.3844,4233.0
2022-01-12 11:15:00,77.8,77.83,77.58,77.75,16492.0,71.3569,71.3844,71.1551,71.311,16492.0
2022-01-12 11:20:00,77.75,77.86,77.71,77.82,16027.0,71.311,71.4119,71.2743,71.3752,16027.0
2022-01-12 11:25:00,77.81,77.87,77.69,77.73,12657.0,71.366,71.4211,71.256,71.2927,12657.0
2022-01-12 11:30:00,77.73,77.83,77.73,77.75,6232.0,71.2927,71.3844,71.2927,71.311,6232.0
2022-01-12 11:35:00,77.77,77.8,77.72,77.76,8199.0,71.3293,71.3569,71.2835,71.3202,8199.0
2022-01-12 11:40:00,77.76,77.81,77.72,77.75,11564.0,71.3202,71.366,71.2835,71.311,11564.0
2022-01-12 11:45:00,77.73,77.85,77.7,77.8,15170.0,71.2927,71.4027,71.2651,71.3569,15170.0
2022-01-12 11:50:00,77.8,77.82,77.75,77.81,8036.0,71.3569,71.3752,71.311,71.366,8036.0
2022-01-12 11:55:00,77.8,77.83,77.69,77.8,9841.0,71.3569,71.3844,71.256,71.3569,9841.0
2022-01-12 12:00:00,77.77,77.79,77.63,77.78,29045.0,71.3293,71.3477,71.2009,71.3385,29045.0
2022-01-12 12:05:00,77.77,77.78,77.61,77.67,7862.0,71.3293,71.3385,71.1826,71.2376,7862.0
2022-01-12 12:10:00,77.7,77.75,77.68,77.71,4900.0,71.2651,71.311,71.2468,71.2743,4900.0
2022-01-12 12:15:00,77.71,77.76,77.68,77.75,22558.0,71.2743,71.3202,71.2468,71.311,22558.0
2022-01-12 12:20:00,77.74,77.84,77.74,77.78,14647.0,71.3018,71.3935,71.3018,71.3385,14647.0
2022-01-12 12:25:00,77.79,77.8,77.65,77.65,5841.0,71.3477,71.3569,71.2193,71.2193,5841.0
2022-01-12 12:30:00,77.66,77.74,77.64,77.72,4647.0,71.2285,71.3018,71.2101,71.2835,4647.0
2022-01-12 12:35:00,77.74,77.76,77.7,77.73,33159.0,71.3018,71.3202,71.2651,71.2927,33159.0
2022-01-12 12:40:00,77.73,77.77,77.71,77.72,9264.0,71.2927,71.3293,71.2743,71.2835,9264.0
2022-01-12 12:45:00,77.73,77.78,77.72,77.74,10003.0,71.2927,71.3385,71.2835,71.3018,10003.0
2022-01-12 12:50:00,77.75,77.81,77.73,77.81,8031.0,71.311,71.366,71.2927,71.366,8031.0
2022-01-12 12:55:00,77.79,78.07,77.79,78.07,8127.0,71.3477,71.6045,71.3477,71.6045,8127.0
2022-01-12 13:00:00,78.07,78.07,78.02,78.06,5074.0,71.6045,71.6045,71.5586,71.5953,5074.0
2022-01-12 13:05:00,78.07,78.15,78.07,78.12,2382.0,71.6045,71.6779,71.6045,71.6504,2382.0
2022-01-12 13:10:00,78.12,78.13,77.98,78.02,10376.0,71.6504,71.6595,71.5219,71.5586,10376.0
2022-01-12 13:15:00,78.0,78.01,77.86,77.95,5576.0,71.5403,71.5495,71.4119,71.4944,5576.0
2022-01-12 13:20:00,77.94,78.02,77.93,78.02,6751.0,71.4853,71.5586,71.4761,71.5586,6751.0
2022-01-12 13:25:00,78.03,78.06,77.96,77.99,9237.0,71.5678,71.5953,71.5036,71.5311,9237.0
2022-01-12 13:30:00,77.96,78.15,77.95,78.11,10135.0,71.5036,71.6779,71.4944,71.6412,10135.0
2022-01-12 13:35:00,78.12,78.14,78.03,78.03,4290.0,71.6504,71.6687,71.5678,71.5678,4290.0
2022-01-12 13:40:00,78.03,78.05,77.99,78.03,8188.0,71.5678,71.5862,71.5311,71.5678,8188.0
2022-01-12 13:45:00,78.02,78.02,77.94,77.94,3959.0,71.5586,71.5586,71.4853,71.4853,3959.0
2022-01-12 13:50:00,77.91,77.93,77.83,77.85,8629.0,71.4577,71.4761,71.3844,71.4027,8629.0
2022-01-12 13:55:00,77.85,77.9,77.84,77.87,5045.0,71.4027,71.4486,71.3935,71.4211,5045.0
2022-01-12 14:00:00,77.87,77.87,77.7,77.74,12622.0,71.4211,71.4211,71.2651,71.3018,12622.0
2022-01-12 14:05:00,77.72,77.73,77.69,77.72,6124.0,71.2835,71.2927,71.256,71.2835,6124.0
2022-01-12 14:10:00,77.72,77.78,77.71,77.72,8652.0,71.2835,71.3385,71.2743,71.2835,8652.0
2022-01-12 14:15:00,77.71,77.77,77.67,77.69,11205.0,71.2743,71.3293,71.2376,71.256,11205.0
2022-01-12 14:20:00,77.68,77.83,77.68,77.82,59962.0,71.2468,71.3844,71.2468,71.3752,59962.0
2022-01-12 14:25:00,77.79,77.98,77.77,77.93,56044.0,71.3477,71.5219,71.3293,71.4761,56044.0
2022-01-12 14:30:00,77.95,78.26,77.9,78.23,816467.0,71.4944,71.7788,71.4486,71.7512,816467.0
2022-01-12 14:35:00,78.23,78.24,78.12,78.2,38745.0,71.7512,71.7604,71.6504,71.7237,38745.0
2022-01-12 14:40:00,78.21,78.41,78.21,78.32,14301.0,71.7329,71.9163,71.7329,71.8338,14301.0
2022-01-12 14:45:00,78.33,78.36,78.21,78.26,19240.0,71.843,71.8705,71.7329,71.7788,19240.0
2022-01-12 14:50:00,78.26,78.31,78.21,78.26,18424.0,71.7788,71.8246,71.7329,71.7788,18424.0
2022-01-12 14:55:00,78.25,78.25,78.12,78.16,32640.0,71.7696,71.7696,71.6504,71.687,32640.0
2022-01-12 15:00:00,78.18,78.19,78.08,78.1,12349.0,71.7054,71.7146,71.6137,71.632,12349.0
2022-01-12 15:05:00,78.09,78.14,78.06,78.11,14841.0,71.6228,71.6687,71.5953,71.6412,14841.0
2022-01-12 15:10:00,78.11,78.18,78.1,78.13,8868.0,71.6412,71.7054,71.632,71.6595,8868.0
2022-01-12 15:15:00,78.14,78.14,78.04,78.08,19090.0,71.6687,71.6687,71.577,71.6137,19090.0
2022-01-12 15:20:00,78.06,78.16,78.06,78.07,11469.0,71.5953,71.687,71.5953,71.6045,11469.0
2022-01-12 15:25:00,78.07,78.07,77.99,78.06,14602.0,71.6045,71.6045,71.5311,71.5953,14602.0
2022-01-12 15:30:00,78.06,78.18,78.03,78.04,15249.0,71.5953,71.7054,71.5678,71.577,15249.0
2022-01-12 15:35:00,78.06,78.15,78.06,78.08,14608.0,71.5953,71.6779,71.5953,71.6137,14608.0
2022-01-12 15:40:00,78.09,78.18,78.07,78.16,24067.0,71.6228,71.7054,71.6045,71.687,24067.0
2022-01-12 15:45:00,78.17,78.21,78.09,78.13,34393.0,71.6962,71.7329,71.6228,71.6595,34393.0
2022-01-12 15:50:00,78.13,78.36,78.12,78.29,63056.0,71.6595,71.8705,71.6504,71.8063,63056.0
2022-01-12 15:55:00,78.28,78.33,78.1,78.2,95865.0,71.7971,71.843,71.632,71.7237,95865.0
2022-01-13 09:30:00,78.66,78.78,78.58,78.66,27952.0,72.1456,72.2557,72.0723,72.1456,27952.0
2022-01-13 09:35:00,78.75,79.11,78.69,78.76,9790.0,72.2282,72.5584,72.1732,72.2374,9790.0
2022-01-13 09:40:00,78.75,79.09,78.75,79.03,5855.0,72.2282,72.54,72.2282,72.485,5855.0
2022-01-13 09:45:00,78.99,79.04,78.8,78.96,6354.0,72.4483,72.4942,72.274,72.4208,6354.0
2022-01-13 09:50:00,78.98,79.2,78.97,79.2,10411.0,72.4391,72.6409,72.43,72.6409,10411.0
2022-01-13 09:55:00,79.18,79.26,79.02,79.22,26364.0,72.6226,72.6959,72.4758,72.6593,26364.0
2022-01-13 10:00:00,79.23,79.35,79.19,79.21,13737.0,72.6684,72.7785,72.6317,72.6501,13737.0
2022-01-13 10:05:00,79.15,79.31,79.15,79.23,10622.0,72.5951,72.7418,72.5951,72.6684,10622.0
2022-01-13 10:10:00,79.19,79.29,79.13,79.2,12526.0,72.6317,72.7235,72.5767,72.6409,12526.0
2022-01-13 10:15:00,79.16,79.26,79.15,79.19,11228.0,72.6042,72.6959,72.5951,72.6317,11228.0
2022-01-13 10:20:00,79.2,79.33,79.19,79.26,11500.0,72.6409,72.7601,72.6317,72.6959,11500.0
2022-01-13 10:25:00,79.22,79.33,79.22,79.3,3091.0,72.6593,72.7601,72.6593,72.7326,3091.0
2022-01-13 10:30:00,79.32,79.49,79.19,79.23,12713.0,72.751,72.9069,72.6317,72.6684,12713.0
2022-01-13 10:35:00,79.24,79.25,79.08,79.21,9127.0,72.6776,72.6868,72.5309,72.6501,9127.0
2022-01-13 10:40:00,79.24,79.32,79.14,79.21,28837.0,72.6776,72.751,72.5859,72.6501,28837.0
2022-01-13 10:45:00,79.22,79.5,79.21,79.48,12287.0,72.6593,72.9161,72.6501,72.8977,12287.0
2022-01-13 10:50:00,79.45,79.49,79.25,79.37,11039.0,72.8702,72.9069,72.6868,72.7968,11039.0
2022-01-13 10:55:00,79.37,79.44,79.28,79.29,9978.0,72.7968,72.861,72.7143,72.7235,9978.0
2022-01-13 11:00:00,79.31,79.51,79.27,79.45,7944.0,72.7418,72.9252,72.7051,72.8702,7944.0
2022-01-13 11:05:00,79.44,79.51,79.41,79.43,22135.0,72.861,72.9252,72.8335,72.8519,22135.0
2022-01-13 11:10:00,79.41,79.57,79.38,79.48,6040.0,72.8335,72.9803,72.806,72.8977,6040.0
2022-01-13 11:15:00,79.47,79.57,79.47,79.56,10324.0,72.8886,72.9803,72.8886,72.9711,10324.0
2022-01-13 11:20:00,79.57,79.63,79.56,79.61,9098.0,72.9803,73.0353,72.9711,73.017,9098.0
2022-01-13 11:25:00,79.59,79.73,79.56,79.71,22447.0,72.9986,73.127,72.9711,73.1087,22447.0
2022-01-13 11:30:00,79.68,79.86,79.65,79.78,26379.0,73.0812,73.2463,73.0536,73.1729,26379.0
2022-01-13 11:35:00,79.75,79.88,79.74,79.81,5152.0,73.1454,73.2646,73.1362,73.2004,5152.0
2022-01-13 11:40:00,79.8,79.83,79.78,79.81,3211.0,73.1912,73.2187,73.1729,73.2004,3211.0
2022-01-13 11:45:00,79.83,80.0,79.81,80.0,28329.0,73.2187,73.3747,73.2004,73.3747,28329.0
2022-01-13 11:50:00,80.03,80.07,80.02,80.04,11476.0,73.4022,73.4389,73.393,73.4113,11476.0
2022-01-13 11:55:00,80.06,80.13,80.0,80.03,12075.0,73.4297,73.4939,73.3747,73.4022,12075.0
2022-01-13 12:00:00,80.01,80.04,79.93,79.93,5180.0,73.3838,73.4113,73.3105,73.3105,5180.0
2022-01-13 12:05:00,79.93,80.0,79.9,79.98,5816.0,73.3105,73.3747,73.2829,73.3563,5816.0
2022-01-13 12:10:00,79.97,80.07,79.97,80.02,13807.0,73.3471,73.4389,73.3471,73.393,13807.0
2022-01-13 12:15:00,79.98,79.98,79.8,79.82,11377.0,73.3563,73.3563,73.1912,73.2096,11377.0
2022-01-13 12:20:00,79.8,79.9,79.7,79.9,11483.0,73.1912,73.2829,73.0995,73.2829,11483.0
2022-01-13 12:25:00,79.91,80.04,79.91,79.93,6725.0,73.2921,73.4113,73.2921,73.3105,6725.0
2022-01-13 12:30:00,79.9,79.96,79.85,79.96,5407.0,73.2829,73.338,73.2371,73.338,5407.0
2022-01-13 12:35:00,79.94,80.02,79.92,79.95,9680.0,73.3196,73.393,73.3013,73.3288,9680.0
2022-01-13 12:40:00,79.9,79.93,79.88,79.88,3540.0,73.2829,73.3105,73.2646,73.2646,3540.0
2022-01-13 12:45:00,79.88,79.88,79.72,79.73,3353.0,73.2646,73.2646,73.1178,73.127,3353.0
2022-01-13 12:50:00,79.74,79.77,79.66,79.74,5228.0,73.1362,73.1637,73.0628,73.1362,5228.0
2022-01-13 12:55:00,79.72,79.79,79.7,79.79,6511.0,73.1178,73.1821,73.0995,73.1821,6511.0
2022-01-13 13:00:00,79.8,79.87,79.77,79.87,3379.0,73.1912,73.2554,73.1637,73.2554,3379.0
2022-01-13 13:05:00,79.88,79.96,79.85,79.95,4486.0,73.2646,73.338,73.2371,73.3288,4486.0
2022-01-13 13:10:00,79.95,80.18,79.94,80.12,72837.0,73.3288,73.5398,73.3196,73.4847,72837.0
2022-01-13 13:15:00,80.11,80.3,80.11,80.26,12063.0,73.4756,73.6498,73.4756,73.6131,12063.0
2022-01-13 13:20:00,80.26,80.36,80.26,80.28,9921.0,73.6131,73.7048,73.6131,73.6315,9921.0
2022-01-13 13:25:00,80.3,80.33,80.24,80.29,8314.0,73.6498,73.6773,73.5948,73.6406,8314.0
2022-01-13 13:30:00,80.28,80.39,80.23,80.39,22712.0,73.6315,73.7324,73.5856,73.7324,22712.0
2022-01-13 13:35:00,80.39,80.48,80.35,80.48,15899.0,73.7324,73.8149,73.6957,73.8149,15899.0
2022-01-13 13:40:00,80.47,80.55,80.45,80.54,18096.0,73.8057,73.8791,73.7874,73.8699,18096.0
2022-01-13 13:45:00,80.54,80.57,80.52,80.57,13971.0,73.8699,73.8975,73.8516,73.8975,13971.0
2022-01-13 13:50:00,80.56,80.57,80.43,80.45,28928.0,73.8883,73.8975,73.769,73.7874,28928.0
2022-01-13 13:55:00,80.47,80.59,80.46,80.59,10051.0,73.8057,73.9158,73.7966,73.9158,10051.0
2022-01-13 14:00:00,80.61,80.77,80.61,80.74,13296.0,73.9341,74.0809,73.9341,74.0534,13296.0
2022-01-13 14:05:00,80.73,80.73,80.66,80.73,6968.0,74.0442,74.0442,73.98,74.0442,6968.0
2022-01-13 14:10:00,80.73,80.78,80.73,80.76,11089.0,74.0442,74.0901,74.0442,74.0717,11089.0
2022-01-13 14:15:00,80.76,80.76,80.6,80.69,14371.0,74.0717,74.0717,73.925,74.0075,14371.0
2022-01-13 14:20:00,80.7,80.79,80.67,80.79,12303.0,74.0167,74.0992,73.9892,74.0992,12303.0
2022-01-13 14:25:00,80.79,80.83,80.78,80.83,6845.0,74.0992,74.1359,74.0901,74.1359,6845.0
2022-01-13 14:30:00,80.81,80.95,80.8,80.95,19451.0,74.1176,74.246,74.1084,74.246,19451.0
2022-01-13 14:35:00,80.95,80.95,80.85,80.85,10533.0,74.246,74.246,74.1543,74.1543,10533.0
2022-01-13 14:40:00,80.86,80.89,80.82,80.86,14202.0,74.1634,74.191,74.1268,74.1634,14202.0
2022-01-13 14:45:00,80.87,80.89,80.83,80.84,11467.0,74.1726,74.191,74.1359,74.1451,11467.0
2022-01-13 14:50:00,80.83,80.91,80.8,80.9,15639.0,74.1359,74.2093,74.1084,74.2001,15639.0
2022-01-13 14:55:00,80.92,80.99,80.88,80.89,22419.0,74.2185,74.2827,74.1818,74.191,22419.0
2022-01-13 15:00:00,80.9,80.9,80.71,80.73,34666.0,74.2001,74.2001,74.0259,74.0442,34666.0
2022-01-13 15:05:00,80.73,80.79,80.72,80.73,16189.0,74.0442,74.0992,74.035,74.0442,16189.0
2022-01-13 15:10:00,80.73,80.74,80.6,80.65,12623.0,74.0442,74.0534,73.925,73.9708,12623.0
2022-01-13 15:15:00,80.65,80.71,80.61,80.68,14266.0,73.9708,74.0259,73.9341,73.9983,14266.0
2022-01-13 15:20:00,80.69,80.73,80.66,80.68,13539.0,74.0075,74.0442,73.98,73.9983,13539.0
2022-01-13 15:25:00,80.69,80.72,80.66,80.67,18807.0,74.0075,74.035,73.98,73.9892,18807.0
2022-01-13 15:30:00,80.67,80.72,80.63,80.7,29383.0,73.9892,74.035,73.9525,74.0167,29383.0
2022-01-13 15:35:00,80.69,80.7,80.43,80.43,38403.0,74.0075,74.0167,73.769,73.769,38403.0
2022-01-13 15:40:00,80.44,80.48,80.3,80.3,40225.0,73.7782,73.8149,73.6498,73.6498,40225.0
2022-01-13 15:45:00,80.3,80.34,80.22,80.23,46773.0,73.6498,73.6865,73.5764,73.5856,46773.0
2022-01-13 15:50:00,80.24,80.42,80.19,80.39,67769.0,73.5948,73.7599,73.5489,73.7324,67769.0
2022-01-13 15:55:00,80.38,80.45,80.27,80.43,111686.0,73.7232,73.7874,73.6223,73.769,111686.0
2022-01-14 09:30:00,78.91,79.32,78.64,78.81,83792.0,72.3749,72.751,72.1273,72.2832,83792.0
2022-01-14 09:35:00,78.83,79.36,78.73,79.25,18706.0,72.3016,72.7877,72.2098,72.6868,18706.0
2022-01-14 09:40:00,79.17,79.33,79.07,79.32,6673.0,72.6134,72.7601,72.5217,72.751,6673.0
2022-01-14 09:45:00,79.23,79.75,79.21,79.55,20183.0,72.6684,73.1454,72.6501,72.9619,20183.0
2022-01-14 09:50:00,79.46,79.61,79.22,79.3,6796.0,72.8794,73.017,72.6593,72.7326,6796.0
2022-01-14 09:55:00,79.3,79.64,79.3,79.51,8454.0,72.7326,73.0445,72.7326,72.9252,8454.0
2022-01-14 10:00:00,79.53,79.69,79.5,79.65,6040.0,72.9436,73.0903,72.9161,73.0536,6040.0
2022-01-14 10:05:00,79.65,79.82,79.5,79.65,10050.0,73.0536,73.2096,72.9161,73.0536,10050.0
2022-01-14 10:10:00,79.65,79.71,79.56,79.63,26572.0,73.0536,73.1087,72.9711,73.0353,26572.0
2022-01-14 10:15:00,79.62,79.68,79.46,79.53,10337.0,73.0261,73.0812,72.8794,72.9436,10337.0
2022-01-14 10:20:00,79.53,79.53,79.26,79.31,6306.0,72.9436,72.9436,72.6959,72.7418,6306.0
2022-01-14 10:25:00,79.24,79.27,79.15,79.19,12841.0,72.6776,72.7051,72.5951,72.6317,12841.0
2022-01-14 10:30:00,79.15,79.33,79.11,79.33,31249.0,72.5951,72.7601,72.5584,72.7601,31249.0
2022-01-14 10:35:00,79.34,79.45,79.24,79.43,31229.0,72.7693,72.8702,72.6776,72.8519,31229.0
2022-01-14 10:40:00,79.4,79.5,79.29,79.31,11690.0,72.8244,72.9161,72.7235,72.7418,11690.0
2022-01-14 10:45:00,79.31,79.46,79.31,79.35,38575.0,72.7418,72.8794,72.7418,72.7785,38575.0
2022-01-14 10:50:00,79.33,79.33,79.03,79.2,5226.0,72.7601,72.7601,72.485,72.6409,5226.0
2022-01-14 10:55:00,79.16,79.31,79.14,79.31,8245.0,72.6042,72.7418,72.5859,72.7418,8245.0
2022-01-14 11:00:00,79.33,79.37,79.15,79.15,5702.0,72.7601,72.7968,72.5951,72.5951,5702.0
2022-01-14 11:05:00,79.13,79.19,79.05,79.19,11612.0,72.5767,72.6317,72.5033,72.6317,11612.0
2022-01-14 11:10:00,79.17,79.17,79.08,79.09,6523.0,72.6134,72.6134,72.5309,72.54,6523.0
2022-01-14 11:15:00,79.04,79.1,79.02,79.07,3054.0,72.4942,72.5492,72.4758,72.5217,3054.0
2022-01-14 11:20:00,79.06,79.2,79.0,79.15,20137.0,72.5125,72.6409,72.4575,72.5951,20137.0
2022-01-14 11:25:00,79.2,79.28,79.11,79.23,7854.0,72.6409,72.7143,72.5584,72.6684,7854.0
2022-01-14 11:30:00,79.25,79.32,79.14,79.26,8862.0,72.6868,72.751,72.5859,72.6959,8862.0
2022-01-14 11:35:00,79.27,79.32,79.21,79.29,8912.0,72.7051,72.751,72.6501,72.7235,8912.0
2022-01-14 11:40:00,79.29,79.39,79.28,79.34,10424.0,72.7235,72.8152,72.7143,72.7693,10424.0
2022-01-14 11:45:00,79.34,79.5,79.34,79.47,16210.0,72.7693,72.9161,72.7693,72.8886,16210.0
2022-01-14 11:50:00,79.49,79.52,79.46,79.47,4927.0,72.9069,72.9344,72.8794,72.8886,4927.0
2022-01-14 11:55:00,79.45,79.47,79.38,79.39,5659.0,72.8702,72.8886,72.806,72.8152,5659.0
2022-01-14 12:00:00,79.38,79.38,79.26,79.27,8294.0,72.806,72.806,72.6959,72.7051,8294.0
2022-01-14 12:05:00,79.25,79.3,79.22,79.3,29963.0,72.6868,72.7326,72.6593,72.7326,29963.0
2022-01-14 12:10:00,79.3,79.35,79.23,79.26,4607.0,72.7326,72.7785,72.6684,72.6959,4607.0
2022-01-14 12:15:00,79.28,79.35,79.22,79.26,6360.0,72.7143,72.7785,72.6593,72.6959,6360.0
2022-01-14 12:20:00,79.23,79.28,79.17,79.21,12276.0,72.6684,72.7143,72.6134,72.6501,12276.0
2022-01-14 12:25:00,79.22,79.26,79.19,79.2,4834.0,72.6593,72.6959,72.6317,72.6409,4834.0
2022-01-14 12:30:00,79.22,79.27,79.15,79.2,6483.0,72.6593,72.7051,72.5951,72.6409,6483.0
2022-01-14 12:35:00,79.22,79.32,79.22,79.24,4038.0,72.6593,72.751,72.6593,72.6776,4038.0
2022-01-14 12:40:00,79.24,79.24,79.11,79.17,11573.0,72.6776,72.6776,72.5584,72.6134,11573.0
2022-01-14 12:45:00,79.17,79.21,79.06,79.06,14198.0,72.6134,72.6501,72.5125,72.5125,14198.0
2022-01-14 12:50:00,79.08,79.15,79.07,79.09,8396.0,72.5309,72.5951,72.5217,72.54,8396.0
2022-01-14 12:55:00,79.1,79.21,79.09,79.2,17570.0,72.5492,72.6501,72.54,72.6409,17570.0
2022-01-14 13:00:00,79.2,79.31,79.19,79.21,14823.0,72.6409,72.7418,72.6317,72.6501,14823.0
2022-01-14 13:05:00,79.2,79.25,79.19,79.21,10680.0,72.6409,72.6868,72.6317,72.6501,10680.0
2022-01-14 13:10:00,79.21,79.32,79.19,79.28,18759.0,72.6501,72.751,72.6317,72.7143,18759.0
2022-01-14 13:15:00,79.29,79.34,79.27,79.31,13247.0,72.7235,72.7693,72.7051,72.7418,13247.0
2022-01-14 13:20:00,79.3,79.34,79.21,79.22,9277.0,72.7326,72.7693,72.6501,72.6593,9277.0
2022-01-14 13:25:00,79.23,79.34,79.23,79.31,7390.0,72.6684,72.7693,72.6684,72.7418,7390.0
2022-01-14 13:30:00,79.3,79.4,79.29,79.31,5809.0,72.7326,72.8244,72.7235,72.7418,5809.0
2022-01-14 13:35:00,79.31,79.37,79.25,79.3,19353.0,72.7418,72.7968,72.6868,72.7326,19353.0
2022-01-14 13:40:00,79.3,79.44,79.29,79.4,23450.0,72.7326,72.861,72.7235,72.8244,23450.0
2022-01-14 13:45:00,79.36,79.4,79.24,79.24,17219.0,72.7877,72.8244,72.6776,72.6776,17219.0
2022-01-14 13:50:00,79.22,79.22,78.97,79.02,9679.0,72.6593,72.6593,72.43,72.4758,9679.0
2022-01-14 13:55:00,79.04,79.13,79.04,79.13,3738.0,72.4942,72.5767,72.4942,72.5767,3738.0
2022-01-14 14:00:00,79.13,79.21,79.09,79.12,8905.0,72.5767,72.6501,72.54,72.5675,8905.0
2022-01-14 14:05:00,79.11,79.11,79.03,79.04,8965.0,72.5584,72.5584,72.485,72.4942,8965.0
2022-01-14 14:10:00,79.06,79.08,78.96,79.06,7168.0,72.5125,72.5309,72.4208,72.5125,7168.0
2022-01-14 14:15:00,79.08,79.3,79.06,79.26,110156.0,72.5309,72.7326,72.5125,72.6959,110156.0
2022-01-14 14:20:00,79.26,79.3,79.15,79.27,10024.0,72.6959,72.7326,72.5951,72.7051,10024.0
2022-01-14 14:25:00,79.25,79.27,79.03,79.08,8374.0,72.6868,72.7051,72.485,72.5309,8374.0
2022-01-14 14:30:00,79.04,79.23,79.04,79.22,18736.0,72.4942,72.6684,72.4942,72.6593,18736.0
2022-01-14 14:35:00,79.19,79.34,79.17,79.33,7851.0,72.6317,72.7693,72.6134,72.7601,7851.0
2022-01-14 14:40:00,79.3,79.41,79.27,79.35,19739.0,72.7326,72.8335,72.7051,72.7785,19739.0
2022-01-14 14:45:00,79.34,79.45,79.28,79.4,6845.0,72.7693,72.8702,72.7143,72.8244,6845.0
2022-01-14 14:50:00,79.41,79.5,79.41,79.48,8065.0,72.8335,72.9161,72.8335,72.8977,8065.0
2022-01-14 14:55:00,79.48,79.5,79.39,79.39,6465.0,72.8977,72.9161,72.8152,72.8152,6465.0
2022-01-14 15:00:00,79.4,79.49,79.38,79.46,8087.0,72.8244,72.9069,72.806,72.8794,8087.0
2022-01-14 15:05:00,79.45,79.46,79.32,79.36,9042.0,72.8702,72.8794,72.751,72.7877,9042.0
2022-01-14 15:10:00,79.36,79.44,79.35,79.39,9306.0,72.7877,72.861,72.7785,72.8152,9306.0
2022-01-14 15:15:00,79.4,79.63,79.36,79.58,10452.0,72.8244,73.0353,72.7877,72.9894,10452.0
2022-01-14 15:20:00,79.59,79.73,79.58,79.69,39731.0,72.9986,73.127,72.9894,73.0903,39731.0
2022-01-14 15:25:00,79.67,79.69,79.57,79.57,13236.0,73.072,73.0903,72.9803,72.9803,13236.0
2022-01-14 15:30:00,79.58,79.68,79.58,79.61,34923.0,72.9894,73.0812,72.9894,73.017,34923.0
2022-01-14 15:35:00,79.62,79.74,79.61,79.69,20687.0,73.0261,73.1362,73.017,73.0903,20687.0
2022-01-14 15:40:00,79.68,79.75,79.65,79.71,27475.0,73.0812,73.1454,73.0536,73.1087,27475.0
2022-01-14 15:45:00,79.71,79.83,79.71,79.81,46407.0,73.1087,73.2187,73.1087,73.2004,46407.0
2022-01-14 15:50:00,79.81,79.95,79.81,79.84,64952.0,73.2004,73.3288,73.2004,73.2279,64952.0
2022-01-14 15:55:00,79.83,79.9,79.71,79.79,110360.0,73.2187,73.2829,73.1087,73.1821,110360.0
2022-01-18 09:30:00,79.39,79.71,78.85,79.54,28996.0,72.8152,73.1087,72.3199,72.9528,28996.0
2022-01-18 09:35:00,79.46,79.64,79.31,79.48,13126.0,72.8794,73.0445,72.7418,72.8977,13126.0
2022-01-18 09:40:00,79.52,79.72,79.36,79.55,12631.0,72.9344,73.1178,72.7877,72.9619,12631.0
2022-01-18 09:45:00,79.42,79.54,79.24,79.31,28391.0,72.8427,72.9528,72.6776,72.7418,28391.0
2022-01-18 09:50:00,79.31,79.44,79.23,79.29,8022.0,72.7418,72.861,72.6684,72.7235,8022.0
2022-01-18 09:55:00,79.27,79.28,79.05,79.19,16143.0,72.7051,72.7143,72.5033,72.6317,16143.0
2022-01-18 10:00:00,79.2,79.47,79.12,79.39,24221.0,72.6409,72.8886,72.5675,72.8152,24221.0
2022-01-18 10:05:00,79.4,79.58,79.35,79.54,33381.0,72.8244,72.9894,72.7785,72.9528,33381.0
2022-01-18 10:10:00,79.54,79.67,79.39,79.45,14009.0,72.9528,73.072,72.8152,72.8702,14009.0
2022-01-18 10:15:00,79.47,79.53,79.24,79.26,13226.0,72.8886,72.9436,72.6776,72.6959,13226.0
2022-01-18 10:20:00,79.2,79.39,79.18,79.36,14097.0,72.6409,72.8152,72.6226,72.7877,14097.0
2022-01-18 10:25:00,79.37,79.46,79.3,79.44,14208.0,72.7968,72.8794,72.7326,72.861,14208.0
2022-01-18 10:30:00,79.42,79.66,79.33,79.64,12862.0,72.8427,73.0628,72.7601,73.0445,12862.0
2022-01-18 10:35:00,79.61,79.8,79.58,79.78,23513.0,73.017,73.1912,72.9894,73.1729,23513.0
2022-01-18 10:40:00,79.81,80.04,79.72,80.04,22568.0,73.2004,73.4113,73.1178,73.4113,22568.0
2022-01-18 10:45:00,80.0,80.15,79.79,79.87,34593.0,73.3747,73.5122,73.1821,73.2554,34593.0
2022-01-18 10:50:00,79.87,79.99,79.84,79.93,13383.0,73.2554,73.3655,73.2279,73.3105,13383.0
2022-01-18 10:55:00,79.96,80.05,79.88,79.98,14590.0,73.338,73.4205,73.2646,73.3563,14590.0
2022-01-18 11:00:00,79.98,80.04,79.93,80.02,13530.0,73.3563,73.4113,73.3105,73.393,13530.0
2022-01-18 11:05:00,80.02,80.1,79.83,79.98,11268.0,73.393,73.4664,73.2187,73.3563,11268.0
2022-01-18 11:10:00,79.95,79.97,79.88,79.96,7274.0,73.3288,73.3471,73.2646,73.338,7274.0
2022-01-18 11:15:00,79.95,80.1,79.95,80.07,22336.0,73.3288,73.4664,73.3288,73.4389,22336.0
2022-01-18 11:20:00,80.07,80.11,79.97,80.05,11984.0,73.4389,73.4756,73.3471,73.4205,11984.0
2022-01-18 11:25:00,80.04,80.14,80.02,80.07,13612.0,73.4113,73.5031,73.393,73.4389,13612.0
2022-01-18 11:30:00,80.04,80.11,79.75,79.78,41634.0,73.4113,73.4756,73.1454,73.1729,41634.0
2022-01-18 11:35:00,79.76,79.8,79.64,79.7,27552.0,73.1545,73.1912,73.0445,73.0995,27552.0
2022-01-18 11:40:00,79.68,79.68,79.48,79.52,5695.0,73.0812,73.0812,72.8977,72.9344,5695.0
2022-01-18 11:45:00,79.54,79.55,79.4,79.45,7764.0,72.9528,72.9619,72.8244,72.8702,7764.0
2022-01-18 11:50:00,79.45,79.51,79.31,79.37,9383.0,72.8702,72.9252,72.7418,72.7968,9383.0
2022-01-18 11:55:00,79.32,79.36,79.24,79.24,7891.0,72.751,72.7877,72.6776,72.6776,7891.0
2022-01-18 12:00:00,79.23,79.23,79.06,79.12,12251.0,72.6684,72.6684,72.5125,72.5675,12251.0
2022-01-18 12:05:00,79.11,79.19,79.07,79.16,6972.0,72.5584,72.6317,72.5217,72.6042,6972.0
2022-01-18 12:10:00,79.11,79.42,79.11,79.42,12842.0,72.5584,72.8427,72.5584,72.8427,12842.0
2022-01-18 12:15:00,79.36,79.36,79.21,79.32,3506.0,72.7877,72.7877,72.6501,72.751,3506.0
2022-01-18 12:20:00,79.31,79.32,79.22,79.23,4604.0,72.7418,72.751,72.6593,72.6684,4604.0
2022-01-18 12:25:00,79.2,79.33,79.17,79.33,18035.0,72.6409,72.7601,72.6134,72.7601,18035.0
2022-01-18 12:30:00,79.33,79.38,79.27,79.34,12372.0,72.7601,72.806,72.7051,72.7693,12372.0
2022-01-18 12:35:00,79.32,79.32,79.14,79.16,14490.0,72.751,72.751,72.5859,72.6042,14490.0
2022-01-18 12:40:00,79.16,79.26,79.1,79.12,15131.0,72.6042,72.6959,72.5492,72.5675,15131.0
2022-01-18 12:45:00,79.1,79.12,78.8,78.88,27425.0,72.5492,72.5675,72.274,72.3474,27425.0
2022-01-18 12:50:00,78.85,78.92,78.76,78.9,8880.0,72.3199,72.3841,72.2374,72.3658,8880.0
2022-01-18 12:55:00,78.88,78.93,78.77,78.77,32841.0,72.3474,72.3933,72.2465,72.2465,32841.0
2022-01-18 13:00:00,78.8,78.81,78.69,78.77,22275.0,72.274,72.2832,72.1732,72.2465,22275.0
2022-01-18 13:05:00,78.72,78.8,78.7,78.79,11650.0,72.2007,72.274,72.1823,72.2649,11650.0
2022-01-18 13:10:00,78.76,78.77,78.67,78.7,18742.0,72.2374,72.2465,72.1548,72.1823,18742.0
2022-01-18 13:15:00,78.7,78.86,78.69,78.78,83748.0,72.1823,72.3291,72.1732,72.2557,83748.0
2022-01-18 13:20:00,78.76,78.78,78.44,78.44,9693.0,72.2374,72.2557,71.9439,71.9439,9693.0
2022-01-18 13:25:00,78.44,78.64,78.37,78.64,19693.0,71.9439,72.1273,71.8797,72.1273,19693.0
2022-01-18 13:30:00,78.65,78.72,78.55,78.62,25139.0,72.1365,72.2007,72.0447,72.1089,25139.0
2022-01-18 13:35:00,78.6,78.71,78.6,78.68,6107.0,72.0906,72.1915,72.0906,72.164,6107.0
2022-01-18 13:40:00,78.69,78.72,78.6,78.68,8773.0,72.1732,72.2007,72.0906,72.164,8773.0
2022-01-18 13:45:00,78.66,78.77,78.6,78.65,26856.0,72.1456,72.2465,72.0906,72.1365,26856.0
2022-01-18 13:50:00,78.55,78.68,78.55,78.59,7642.0,72.0447,72.164,72.0447,72.0814,7642.0
2022-01-18 13:55:00,78.6,78.85,78.57,78.8,15824.0,72.0906,72.3199,72.0631,72.274,15824.0
2022-01-18 14:00:00,78.82,78.89,78.78,78.89,7820.0,72.2924,72.3566,72.2557,72.3566,7820.0
2022-01-18 14:05:00,78.88,79.07,78.87,79.01,16602.0,72.3474,72.5217,72.3382,72.4666,16602.0
2022-01-18 14:10:00,79.0,79.06,78.99,79.05,8673.0,72.4575,72.5125,72.4483,72.5033,8673.0
2022-01-18 14:15:00,79.05,79.09,78.95,79.04,7717.0,72.5033,72.54,72.4116,72.4942,7717.0
2022-01-18 14:20:00,79.05,79.19,79.0,79.06,23246.0,72.5033,72.6317,72.4575,72.5125,23246.0
2022-01-18 14:25:00,79.04,79.06,78.98,78.98,12943.0,72.4942,72.5125,72.4391,72.4391,12943.0
2022-01-18 14:30:00,78.99,79.16,78.99,79.13,26324.0,72.4483,72.6042,72.4483,72.5767,26324.0
2022-01-18 14:35:00,79.11,79.18,79.09,79.14,15530.0,72.5584,72.6226,72.54,72.5859,15530.0
2022-01-18 14:40:00,79.12,79.26,79.04,79.07,28823.0,72.5675,72.6959,72.4942,72.5217,28823.0
2022-01-18 14:45:00,79.01,79.17,78.99,79.15,9926.0,72.4666,72.6134,72.4483,72.5951,9926.0
2022-01-18 14:50:00,79.13,79.23,79.12,79.18,8374.0,72.5767,72.6684,72.5675,72.6226,8374.0
2022-01-18 14:55:00,79.2,79.23,79.13,79.17,14203.0,72.6409,72.6684,72.5767,72.6134,14203.0
2022-01-18 15:00:00,79.15,79.15,78.91,78.93,11108.0,72.5951,72.5951,72.3749,72.3933,11108.0
2022-01-18 15:05:00,78.93,79.09,78.87,79.06,29606.0,72.3933,72.54,72.3382,72.5125,29606.0
2022-01-18 15:10:00,79.05,79.13,79.05,79.06,27957.0,72.5033,72.5767,72.5033,72.5125,27957.0
2022-01-18 15:15:00,79.05,79.07,78.77,78.85,32571.0,72.5033,72.5217,72.2465,72.3199,32571.0
2022-01-18 15:20:00,78.82,78.9,78.77,78.88,12708.0,72.2924,72.3658,72.2465,72.3474,12708.0
2022-01-18 15:25:00,78.85,78.86,78.78,78.8,15273.0,72.3199,72.3291,72.2557,72.274,15273.0
2022-01-18 15:30:00,78.78,78.96,78.73,78.93,41270.0,72.2557,72.4208,72.2098,72.3933,41270.0
2022-01-18 15:35:00,78.94,79.09,78.86,79.01,63579.0,72.4024,72.54,72.3291,72.4666,63579.0
2022-01-18 15:40:00,78.99,79.06,78.94,78.95,78517.0,72.4483,72.5125,72.4024,72.4116,78517.0
2022-01-18 15:45:00,78.94,79.03,78.8,79.02,64112.0,72.4024,72.485,72.274,72.4758,64112.0
2022-01-18 15:50:00,79.02,79.05,78.75,78.76,94287.0,72.4758,72.5033,72.2282,72.2374,94287.0
2022-01-18 15:55:00,78.77,78.98,78.74,78.93,171021.0,72.2465,72.4391,72.219,72.3933,171021.0
2022-01-19 09:30:00,78.5,79.0,78.5,78.8,38611.0,71.9989,72.4575,71.9989,72.274,38611.0
2022-01-19 09:35:00,78.69,78.89,78.34,78.6,37444.0,72.1732,72.3566,71.8521,72.0906,37444.0
2022-01-19 09:40:00,78.59,78.66,78.19,78.31,18716.0,72.0814,72.1456,71.7146,71.8246,18716.0
2022-01-19 09:45:00,78.26,78.33,77.97,78.14,18313.0,71.7788,71.843,71.5128,71.6687,18313.0
2022-01-19 09:50:00,78.13,78.15,77.85,78.12,42328.0,71.6595,71.6779,71.4027,71.6504,42328.0
2022-01-19 09:55:00,78.11,78.32,77.89,78.32,26324.0,71.6412,71.8338,71.4394,71.8338,26324.0
2022-01-19 10:00:00,78.32,78.32,78.04,78.11,11601.0,71.8338,71.8338,71.577,71.6412,11601.0
2022-01-19 10:05:00,78.07,78.07,77.59,77.7,19875.0,71.6045,71.6045,71.1642,71.2651,19875.0
2022-01-19 10:10:00,77.7,77.8,77.62,77.76,13548.0,71.2651,71.3569,71.1918,71.3202,13548.0
2022-01-19 10:15:00,77.75,77.86,77.68,77.73,9594.0,71.311,71.4119,71.2468,71.2927,9594.0
2022-01-19 10:20:00,77.75,77.84,77.69,77.77,7826.0,71.311,71.3935,71.256,71.3293,7826.0
2022-01-19 10:25:00,77.77,77.77,77.49,77.55,6068.0,71.3293,71.3293,71.0725,71.1276,6068.0
2022-01-19 10:30:00,77.56,77.63,77.38,77.5,9672.0,71.1367,71.2009,70.9716,71.0817,9672.0
2022-01-19 10:35:00,77.44,77.6,77.42,77.53,16864.0,71.0267,71.1734,71.0083,71.1092,16864.0
2022-01-19 10:40:00,77.51,77.71,77.46,77.62,11021.0,71.0909,71.2743,71.045,71.1918,11021.0
2022-01-19 10:45:00,77.64,77.74,77.62,77.7,7518.0,71.2101,71.3018,71.1918,71.2651,7518.0
2022-01-19 10:50:00,77.66,77.9,77.61,77.76,14910.0,71.2285,71.4486,71.1826,71.3202,14910.0
2022-01-19 10:55:00,77.76,78.07,77.76,78.03,11427.0,71.3202,71.6045,71.3202,71.5678,11427.0
2022-01-19 11:00:00,78.03,78.19,77.94,78.06,7579.0,71.5678,71.7146,71.4853,71.5953,7579.0
2022-01-19 11:05:00,78.04,78.17,77.97,78.15,7125.0,71.577,71.6962,71.5128,71.6779,7125.0
2022-01-19 11:10:00,78.13,78.15,78.02,78.08,8361.0,71.6595,71.6779,71.5586,71.6137,8361.0
2022-01-19 11:15:00,78.08,78.15,78.0,78.08,14388.0,71.6137,71.6779,71.5403,71.6137,14388.0
2022-01-19 11:20:00,78.07,78.16,77.95,77.96,7098.0,71.6045,71.687,71.4944,71.5036,7098.0
2022-01-19 11:25:00,77.99,78.06,77.93,78.02,15617.0,71.5311,71.5953,71.4761,71.5586,15617.0
2022-01-19 11:30:00,78.04,78.1,77.84,77.89,13894.0,71.577,71.632,71.3935,71.4394,13894.0
2022-01-19 11:35:00,77.87,77.87,77.72,77.8,12137.0,71.4211,71.4211,71.2835,71.3569,12137.0
2022-01-19 11:40:00,77.77,77.8,77.66,77.79,17420.0,71.3293,71.3569,71.2285,71.3477,17420.0
2022-01-19 11:45:00,77.76,78.13,77.72,78.05,16941.0,71.3202,71.6595,71.2835,71.5862,16941.0
2022-01-19 11:50:00,78.05,78.21,77.99,78.21,8159.0,71.5862,71.7329,71.5311,71.7329,8159.0
2022-01-19 11:55:00,78.19,78.27,78.17,78.23,8691.0,71.7146,71.7879,71.6962,71.7512,8691.0
2022-01-19 12:00:00,78.23,78.49,78.23,78.49,14105.0,71.7512,71.9897,71.7512,71.9897,14105.0
2022-01-19 12:05:00,78.49,78.75,78.48,78.74,6632.0,71.9897,72.2282,71.9805,72.219,6632.0
2022-01-19 12:10:00,78.72,78.8,78.67,78.73,7003.0,72.2007,72.274,72.1548,72.2098,7003.0
2022-01-19 12:15:00,78.7,78.79,78.66,78.66,7241.0,72.1823,72.2649,72.1456,72.1456,7241.0
2022-01-19 12:20:00,78.64,78.69,78.57,78.66,9568.0,72.1273,72.1732,72.0631,72.1456,9568.0
2022-01-19 12:25:00,78.64,78.65,78.56,78.63,5569.0,72.1273,72.1365,72.0539,72.1181,5569.0
2022-01-19 12:30:00,78.63,78.68,78.44,78.52,5903.0,72.1181,72.164,71.9439,72.0172,5903.0
2022-01-19 12:35:00,78.5,78.5,78.37,78.37,4324.0,71.9989,71.9989,71.8797,71.8797,4324.0
2022-01-19 12:40:00,78.4,78.43,78.27,78.35,7220.0,71.9072,71.9347,71.7879,71.8613,7220.0
2022-01-19 12:45:00,78.36,78.49,78.33,78.49,7215.0,71.8705,71.9897,71.843,71.9897,7215.0
2022-01-19 12:50:00,78.49,78.54,78.47,78.48,22064.0,71.9897,72.0356,71.9714,71.9805,22064.0
2022-01-19 12:55:00,78.44,78.6,78.44,78.57,8127.0,71.9439,72.0906,71.9439,72.0631,8127.0
2022-01-19 13:00:00,78.54,78.59,78.44,78.59,10921.0,72.0356,72.0814,71.9439,72.0814,10921.0
2022-01-19 13:05:00,78.56,78.6,78.51,78.6,7061.0,72.0539,72.0906,72.0081,72.0906,7061.0
2022-01-19 13:10:00,78.6,78.67,78.59,78.61,6430.0,72.0906,72.1548,72.0814,72.0998,6430.0
2022-01-19 13:15:00,78.58,78.66,78.56,78.66,7071.0,72.0723,72.1456,72.0539,72.1456,7071.0
2022-01-19 13:20:00,78.63,78.63,78.54,78.56,11487.0,72.1181,72.1181,72.0356,72.0539,11487.0
2022-01-19 13:25:00,78.56,78.57,78.46,78.47,10801.0,72.0539,72.0631,71.9622,71.9714,10801.0
2022-01-19 13:30:00,78.47,78.57,78.42,78.53,9935.0,71.9714,72.0631,71.9255,72.0264,9935.0
2022-01-19 13:35:00,78.52,78.57,78.48,78.54,14719.0,72.0172,72.0631,71.9805,72.0356,14719.0
2022-01-19 13:40:00,78.54,78.61,78.53,78.57,7019.0,72.0356,72.0998,72.0264,72.0631,7019.0
2022-01-19 13:45:00,78.56,78.58,78.5,78.54,3804.0,72.0539,72.0723,71.9989,72.0356,3804.0
2022-01-19 13:50:00,78.55,78.58,78.51,78.56,2996.0,72.0447,72.0723,72.0081,72.0539,2996.0
2022-01-19 13:55:00,78.56,78.63,78.48,78.5,9107.0,72.0539,72.1181,71.9805,71.9989,9107.0
2022-01-19 14:00:00,78.5,78.56,78.29,78.29,37717.0,71.9989,72.0539,71.8063,71.8063,37717.0
2022-01-19 14:05:00,78.29,78.29,78.07,78.24,19922.0,71.8063,71.8063,71.6045,71.7604,19922.0
2022-01-19 14:10:00,78.27,78.4,78.21,78.34,24641.0,71.7879,71.9072,71.7329,71.8521,24641.0
2022-01-19 14:15:00,78.34,78.34,78.05,78.08,10745.0,71.8521,71.8521,71.5862,71.6137,10745.0
2022-01-19 14:20:00,78.08,78.15,78.05,78.06,8681.0,71.6137,71.6779,71.5862,71.5953,8681.0
2022-01-19 14:25:00,78.05,78.18,78.05,78.09,10571.0,71.5862,71.7054,71.5862,71.6228,10571.0
2022-01-19 14:30:00,78.08,78.11,78.01,78.05,7127.0,71.6137,71.6412,71.5495,71.5862,7127.0
2022-01-19 14:35:00,78.06,78.11,78.02,78.04,9207.0,71.5953,71.6412,71.5586,71.577,9207.0
2022-01-19 14:40:00,78.05,78.15,78.01,78.15,8667.0,71.5862,71.6779,71.5495,71.6779,8667.0
2022-01-19 14:45:00,78.15,78.18,78.1,78.12,14427.0,71.6779,71.7054,71.632,71.6504,14427.0
2022-01-19 14:50:00,78.14,78.18,78.09,78.18,7366.0,71.6687,71.7054,71.6228,71.7054,7366.0
2022-01-19 14:55:00,78.19,78.3,78.19,78.23,10812.0,71.7146,71.8154,71.7146,71.7512,10812.0
2022-01-19 15:00:00,78.23,78.33,78.22,78.32,11116.0,71.7512,71.843,71.7421,71.8338,11116.0
2022-01-19 15:05:00,78.33,78.4,78.33,78.38,9861.0,71.843,71.9072,71.843,71.8888,9861.0
2022-01-19 15:10:00,78.37,78.45,78.34,78.42,12170.0,71.8797,71.953,71.8521,71.9255,12170.0
2022-01-19 15:15:00,78.44,78.48,78.33,78.38,13013.0,71.9439,71.9805,71.843,71.8888,13013.0
2022-01-19 15:20:00,78.38,78.38,78.25,78.25,8213.0,71.8888,71.8888,71.7696,71.7696,8213.0
2022-01-19 15:25:00,78.25,78.33,78.2,78.22,19945.0,71.7696,71.843,71.7237,71.7421,19945.0
2022-01-19 15:30:00,78.2,78.21,78.04,78.09,32914.0,71.7237,71.7329,71.577,71.6228,32914.0
2022-01-19 15:35:00,78.09,78.09,78.01,78.05,20159.0,71.6228,71.6228,71.5495,71.5862,20159.0
2022-01-19 15:40:00,78.02,78.13,77.99,78.04,41033.0,71.5586,71.6595,71.5311,71.577,41033.0
2022-01-19 15:45:00,78.03,78.09,77.98,78.03,34908.0,71.5678,71.6228,71.5219,71.5678,34908.0
2022-01-19 15:50:00,78.02,78.03,77.74,77.8,72978.0,71.5586,71.5678,71.3018,71.3569,72978.0
2022-01-19 15:55:00,77.79,77.8,77.61,77.71,89545.0,71.3477,71.3569,71.1826,71.2743,89545.0
2022-01-20 09:30:00,77.5,78.47,77.41,78.37,35818.0,71.0817,71.9714,70.9992,71.8797,35818.0
2022-01-20 09:35:00,78.37,78.42,78.0,78.04,14059.0,71.8797,71.9255,71.5403,71.577,14059.0
2022-01-20 09:40:00,78.05,78.44,78.03,78.19,9337.0,71.5862,71.9439,71.5678,71.7146,9337.0
2022-01-20 09:45:00,78.25,78.28,77.84,77.9,31192.0,71.7696,71.7971,71.3935,71.4486,31192.0
2022-01-20 09:50:00,77.87,78.0,77.63,77.74,24685.0,71.4211,71.5403,71.2009,71.3018,24685.0
2022-01-20 09:55:00,77.75,78.1,77.75,78.05,5684.0,71.311,71.632,71.311,71.5862,5684.0
2022-01-20 10:00:00,78.04,78.18,77.92,78.05,11927.0,71.577,71.7054,71.4669,71.5862,11927.0
2022-01-20 10:05:00,78.01,78.17,77.96,78.14,6570.0,71.5495,71.6962,71.5036,71.6687,6570.0
2022-01-20 10:10:00,78.07,78.14,77.94,78.03,6045.0,71.6045,71.6687,71.4853,71.5678,6045.0
2022-01-20 10:15:00,77.98,78.29,77.98,78.12,4711.0,71.5219,71.8063,71.5219,71.6504,4711.0
2022-01-20 10:20:00,78.16,78.3,78.16,78.26,7540.0,71.687,71.8154,71.687,71.7788,7540.0
2022-01-20 10:25:00,78.21,78.38,78.17,78.36,4641.0,71.7329,71.8888,71.6962,71.8705,4641.0
2022-01-20 10:30:00,78.32,78.6,78.31,78.51,11194.0,71.8338,72.0906,71.8246,72.0081,11194.0
2022-01-20 10:35:00,78.55,78.72,78.54,78.71,11655.0,72.0447,72.2007,72.0356,72.1915,11655.0
2022-01-20 10:40:00,78.73,79.02,78.72,78.99,16562.0,72.2098,72.4758,72.2007,72.4483,16562.0
2022-01-20 10:45:00,79.01,79.04,78.98,79.03,10991.0,72.4666,72.4942,72.4391,72.485,10991.0
2022-01-20 10:50:00,79.06,79.15,79.05,79.11,16464.0,72.5125,72.5951,72.5033,72.5584,16464.0
2022-01-20 10:55:00,79.11,79.32,79.1,79.22,18475.0,72.5584,72.751,72.5492,72.6593,18475.0
2022-01-20 11:00:00,79.21,79.31,79.17,79.2,6613.0,72.6501,72.7418,72.6134,72.6409,6613.0
2022-01-20 11:05:00,79.19,79.32,79.18,79.31,29147.0,72.6317,72.751,72.6226,72.7418,29147.0
2022-01-20 11:10:00,79.3,79.31,79.11,79.23,7245.0,72.7326,72.7418,72.5584,72.6684,7245.0
2022-01-20 11:15:00,79.23,79.29,79.19,79.25,11708.0,72.6684,72.7235,72.6317,72.6868,11708.0
2022-01-20 11:20:00,79.25,79.31,79.12,79.2,16159.0,72.6868,72.7418,72.5675,72.6409,16159.0
2022-01-20 11:25:00,79.27,79.28,79.13,79.23,15816.0,72.7051,72.7143,72.5767,72.6684,15816.0
2022-01-20 11:30:00,79.24,79.28,79.21,79.26,5292.0,72.6776,72.7143,72.6501,72.6959,5292.0
2022-01-20 11:35:00,79.27,79.37,79.27,79.34,18075.0,72.7051,72.7968,72.7051,72.7693,18075.0
2022-01-20 11:40:00,79.33,79.34,79.15,79.17,15724.0,72.7601,72.7693,72.5951,72.6134,15724.0
2022-01-20 11:45:00,79.17,79.28,79.14,79.23,6101.0,72.6134,72.7143,72.5859,72.6684,6101.0
2022-01-20 11:50:00,79.24,79.28,79.2,79.23,4963.0,72.6776,72.7143,72.6409,72.6684,4963.0
2022-01-20 11:55:00,79.23,79.3,79.19,79.25,3923.0,72.6684,72.7326,72.6317,72.6868,3923.0
2022-01-20 12:00:00,79.24,79.3,79.21,79.23,18103.0,72.6776,72.7326,72.6501,72.6684,18103.0
2022-01-20 12:05:00,79.22,79.22,78.91,78.97,7206.0,72.6593,72.6593,72.3749,72.43,7206.0
2022-01-20 12:10:00,78.91,79.0,78.89,79.0,3775.0,72.3749,72.4575,72.3566,72.4575,3775.0
2022-01-20 12:15:00,79.0,79.07,78.97,78.99,9726.0,72.4575,72.5217,72.43,72.4483,9726.0
2022-01-20 12:20:00,78.98,79.04,78.98,79.02,4383.0,72.4391,72.4942,72.4391,72.4758,4383.0
2022-01-20 12:25:00,79.01,79.18,78.96,79.17,4437.0,72.4666,72.6226,72.4208,72.6134,4437.0
2022-01-20 12:30:00,79.14,79.24,79.14,79.2,23253.0,72.5859,72.6776,72.5859,72.6409,23253.0
2022-01-20 12:35:00,79.19,79.24,79.09,79.14,12367.0,72.6317,72.6776,72.54,72.5859,12367.0
2022-01-20 12:40:00,79.14,79.25,79.14,79.2,5969.0,72.5859,72.6868,72.5859,72.6409,5969.0
2022-01-20 12:45:00,79.19,79.28,79.19,79.24,28378.0,72.6317,72.7143,72.6317,72.6776,28378.0
2022-01-20 12:50:00,79.22,79.28,79.16,79.2,13974.0,72.6593,72.7143,72.6042,72.6409,13974.0
2022-01-20 12:55:00,79.17,79.19,79.07,79.07,7972.0,72.6134,72.6317,72.5217,72.5217,7972.0
2022-01-20 13:00:00,79.06,79.07,78.9,78.94,9842.0,72.5125,72.5217,72.3658,72.4024,9842.0
2022-01-20 13:05:00,78.86,78.91,78.73,78.76,7760.0,72.3291,72.3749,72.2098,72.2374,7760.0
2022-01-20 13:10:00,78.76,78.9,78.76,78.89,4688.0,72.2374,72.3658,72.2374,72.3566,4688.0
2022-01-20 13:15:00,78.84,78.96,78.77,78.95,18696.0,72.3107,72.4208,72.2465,72.4116,18696.0
2022-01-20 13:20:00,78.95,79.01,78.93,78.95,27049.0,72.4116,72.4666,72.3933,72.4116,27049.0
2022-01-20 13:25:00,78.95,79.03,78.92,79.01,8608.0,72.4116,72.485,72.3841,72.4666,8608.0
2022-01-20 13:30:00,79.01,79.02,78.95,79.01,6002.0,72.4666,72.4758,72.4116,72.4666,6002.0
2022-01-20 13:35:00,78.99,79.16,78.98,79.16,8760.0,72.4483,72.6042,72.4391,72.6042,8760.0
2022-01-20 13:40:00,79.14,79.15,78.98,79.13,33410.0,72.5859,72.5951,72.4391,72.5767,33410.0
2022-01-20 13:45:00,79.12,79.18,79.06,79.17,31023.0,72.5675,72.6226,72.5125,72.6134,31023.0
2022-01-20 13:50:00,79.19,79.22,79.14,79.17,4329.0,72.6317,72.6593,72.5859,72.6134,4329.0
2022-01-20 13:55:00,79.18,79.2,79.08,79.13,7467.0,72.6226,72.6409,72.5309,72.5767,7467.0
2022-01-20 14:00:00,79.13,79.34,79.13,79.34,16860.0,72.5767,72.7693,72.5767,72.7693,16860.0
2022-01-20 14:05:00,79.34,79.34,79.2,79.21,5657.0,72.7693,72.7693,72.6409,72.6501,5657.0
2022-01-20 14:10:00,79.22,79.26,79.04,79.06,8551.0,72.6593,72.6959,72.4942,72.5125,8551.0
2022-01-20 14:15:00,79.03,79.11,79.01,79.05,11200.0,72.485,72.5584,72.4666,72.5033,11200.0
2022-01-20 14:20:00,79.02,79.06,78.87,78.97,39366.0,72.4758,72.5125,72.3382,72.43,39366.0
2022-01-20 14:25:00,78.97,79.0,78.85,78.86,15966.0,72.43,72.4575,72.3199,72.3291,15966.0
2022-01-20 14:30:00,78.87,78.97,78.82,78.95,21555.0,72.3382,72.43,72.2924,72.4116,21555.0
2022-01-20 14:35:00,78.95,79.1,78.93,79.02,29231.0,72.4116,72.5492,72.3933,72.4758,29231.0
2022-01-20 14:40:00,78.99,79.08,78.94,79.0,20019.0,72.4483,72.5309,72.4024,72.4575,20019.0
2022-01-20 14:45:00,79.01,79.04,78.95,79.01,39903.0,72.4666,72.4942,72.4116,72.4666,39903.0
2022-01-20 14:50:00,78.99,79.06,78.97,79.03,12542.0,72.4483,72.5125,72.43,72.485,12542.0
2022-01-20 14:55:00,79.03,79.04,78.93,78.95,34199.0,72.485,72.4942,72.3933,72.4116,34199.0
2022-01-20 15:00:00,78.98,79.0,78.77,78.77,43002.0,72.4391,72.4575,72.2465,72.2465,43002.0
2022-01-20 15:05:00,78.78,78.82,78.73,78.74,40356.0,72.2557,72.2924,72.2098,72.219,40356.0
2022-01-20 15:10:00,78.74,78.83,78.71,78.78,15092.0,72.219,72.3016,72.1915,72.2557,15092.0
2022-01-20 15:15:00,78.79,78.91,78.77,78.9,16266.0,72.2649,72.3749,72.2465,72.3658,16266.0
2022-01-20 15:20:00,78.9,78.9,78.73,78.78,22813.0,72.3658,72.3658,72.2098,72.2557,22813.0
2022-01-20 15:25:00,78.75,78.84,78.7,78.75,48577.0,72.2282,72.3107,72.1823,72.2282,48577.0
2022-01-20 15:30:00,78.75,78.77,78.5,78.5,48474.0,72.2282,72.2465,71.9989,71.9989,48474.0
2022-01-20 15:35:00,78.5,78.51,78.28,78.45,47252.0,71.9989,72.0081,71.7971,71.953,47252.0
2022-01-20 15:40:00,78.43,78.5,78.32,78.48,181963.0,71.9347,71.9989,71.8338,71.9805,181963.0
2022-01-20 15:45:00,78.48,78.52,78.29,78.38,200053.0,71.9805,72.0172,71.8063,71.8888,200053.0
2022-01-20 15:50:00,78.37,78.49,78.11,78.12,71233.0,71.8797,71.9897,71.6412,71.6504,71233.0
2022-01-20 15:55:00,78.13,78.16,77.98,78.02,141082.0,71.6595,71.687,71.5219,71.5586,141082.0
2022-01-21 09:30:00,78.32,78.32,77.34,77.53,107935.0,71.8338,71.8338,70.935,71.1092,107935.0
2022-01-21 09:35:00,77.62,77.66,77.36,77.5,11764.0,71.1918,71.2285,70.9533,71.0817,11764.0
2022-01-21 09:40:00,77.56,77.66,77.26,77.45,16382.0,71.1367,71.2285,70.8616,71.0358,16382.0
2022-01-21 09:45:00,77.39,77.56,77.28,77.38,20487.0,70.9808,71.1367,70.8799,70.9716,20487.0
2022-01-21 09:50:00,77.43,77.66,77.32,77.66,18993.0,71.0175,71.2285,70.9166,71.2285,18993.0
2022-01-21 09:55:00,77.64,77.97,77.51,77.95,11617.0,71.2101,71.5128,71.0909,71.4944,11617.0
2022-01-21 10:00:00,77.91,78.14,77.58,77.65,20328.0,71.4577,71.6687,71.1551,71.2193,20328.0
2022-01-21 10:05:00,77.74,77.88,77.61,77.66,18245.0,71.3018,71.4302,71.1826,71.2285,18245.0
2022-01-21 10:10:00,77.61,77.64,77.22,77.22,19236.0,71.1826,71.2101,70.8249,70.8249,19236.0
2022-01-21 10:15:00,77.22,77.35,77.08,77.17,23251.0,70.8249,70.9441,70.6965,70.779,23251.0
2022-01-21 10:20:00,77.18,77.43,77.08,77.38,32187.0,70.7882,71.0175,70.6965,70.9716,32187.0
2022-01-21 10:25:00,77.36,77.99,77.36,77.7,24598.0,70.9533,71.5311,70.9533,71.2651,24598.0
2022-01-21 10:30:00,77.69,78.26,77.64,78.26,8165.0,71.256,71.7788,71.2101,71.7788,8165.0
2022-01-21 10:35:00,78.24,78.43,78.15,78.38,20505.0,71.7604,71.9347,71.6779,71.8888,20505.0
2022-01-21 10:40:00,78.39,78.43,78.13,78.22,14183.0,71.898,71.9347,71.6595,71.7421,14183.0
2022-01-21 10:45:00,78.22,78.28,78.0,78.21,12626.0,71.7421,71.7971,71.5403,71.7329,12626.0
2022-01-21 10:50:00,78.28,78.58,78.23,78.44,21870.0,71.7971,72.0723,71.7512,71.9439,21870.0
2022-01-21 10:55:00,78.41,78.47,78.21,78.24,10186.0,71.9163,71.9714,71.7329,71.7604,10186.0
2022-01-21 11:00:00,78.3,78.31,78.0,78.03,11692.0,71.8154,71.8246,71.5403,71.5678,11692.0
2022-01-21 11:05:00,78.06,78.53,78.06,78.53,14435.0,71.5953,72.0264,71.5953,72.0264,14435.0
2022-01-21 11:10:00,78.48,78.67,78.4,78.67,16542.0,71.9805,72.1548,71.9072,72.1548,16542.0
2022-01-21 11:15:00,78.67,78.76,78.52,78.68,7088.0,72.1548,72.2374,72.0172,72.164,7088.0
2022-01-21 11:20:00,78.72,78.93,78.68,78.86,17292.0,72.2007,72.3933,72.164,72.3291,17292.0
2022-01-21 11:25:00,78.87,78.9,78.75,78.88,12797.0,72.3382,72.3658,72.2282,72.3474,12797.0
2022-01-21 11:30:00,78.85,78.85,78.51,78.62,14462.0,72.3199,72.3199,72.0081,72.1089,14462.0
2022-01-21 11:35:00,78.62,78.72,78.46,78.48,12989.0,72.1089,72.2007,71.9622,71.9805,12989.0
2022-01-21 11:40:00,78.47,78.62,78.43,78.54,8026.0,71.9714,72.1089,71.9347,72.0356,8026.0
2022-01-21 11:45:00,78.54,78.64,78.41,78.41,21982.0,72.0356,72.1273,71.9163,71.9163,21982.0
2022-01-21 11:50:00,78.45,78.48,78.33,78.34,12595.0,71.953,71.9805,71.843,71.8521,12595.0
2022-01-21 11:55:00,78.36,78.48,78.3,78.45,19106.0,71.8705,71.9805,71.8154,71.953,19106.0
2022-01-21 12:00:00,78.43,78.45,78.22,78.34,44552.0,71.9347,71.953,71.7421,71.8521,44552.0
2022-01-21 12:05:00,78.36,78.39,78.16,78.22,5338.0,71.8705,71.898,71.687,71.7421,5338.0
2022-01-21 12:10:00,78.16,78.17,77.98,77.98,149283.0,71.687,71.6962,71.5219,71.5219,149283.0
2022-01-21 12:15:00,78.02,78.16,78.01,78.09,10901.0,71.5586,71.687,71.5495,71.6228,10901.0
2022-01-21 12:20:00,78.05,78.06,77.96,78.06,10792.0,71.5862,71.5953,71.5036,71.5953,10792.0
2022-01-21 12:25:00,78.1,78.22,78.07,78.19,10628.0,71.632,71.7421,71.6045,71.7146,10628.0
2022-01-21 12:30:00,78.14,78.21,78.08,78.14,21744.0,71.6687,71.7329,71.6137,71.6687,21744.0
2022-01-21 12:35:00,78.14,78.2,77.82,77.93,14114.0,71.6687,71.7237,71.3752,71.4761,14114.0
2022-01-21 12:40:00,77.93,77.97,77.7,77.83,16664.0,71.4761,71.5128,71.2651,71.3844,16664.0
2022-01-21 12:45:00,77.85,77.93,77.73,77.75,15677.0,71.4027,71.4761,71.2927,71.311,15677.0
2022-01-21 12:50:00,77.75,77.8,77.7,77.7,9627.0,71.311,71.3569,71.2651,71.2651,9627.0
2022-01-21 12:55:00,77.71,77.78,77.57,77.77,24818.0,71.2743,71.3385,71.1459,71.3293,24818.0
2022-01-21 13:00:00,77.78,77.8,77.56,77.56,15482.0,71.3385,71.3569,71.1367,71.1367,15482.0
2022-01-21 13:05:00,77.61,77.77,77.59,77.7,11906.0,71.1826,71.3293,71.1642,71.2651,11906.0
2022-01-21 13:10:00,77.72,78.04,77.72,78.01,21542.0,71.2835,71.577,71.2835,71.5495,21542.0
2022-01-21 13:15:00,77.97,77.97,77.73,77.76,19600.0,71.5128,71.5128,71.2927,71.3202,19600.0
2022-01-21 13:20:00,77.74,77.87,77.69,77.83,12507.0,71.3018,71.4211,71.256,71.3844,12507.0
2022-01-21 13:25:00,77.81,78.1,77.77,78.03,28417.0,71.366,71.632,71.3293,71.5678,28417.0
2022-01-21 13:30:00,78.02,78.27,77.97,78.27,16010.0,71.5586,71.7879,71.5128,71.7879,16010.0
2022-01-21 13:35:00,78.25,78.32,78.08,78.22,18703.0,71.7696,71.8338,71.6137,71.7421,18703.0
2022-01-21 13:40:00,78.22,78.32,78.17,78.24,6733.0,71.7421,71.8338,71.6962,71.7604,6733.0
2022-01-21 13:45:00,78.26,78.33,78.15,78.33,8703.0,71.7788,71.843,71.6779,71.843,8703.0
2022-01-21 13:50:00,78.36,78.39,78.29,78.35,8305.0,71.8705,71.898,71.8063,71.8613,8305.0
2022-01-21 13:55:00,78.32,78.38,78.2,78.25,14599.0,71.8338,71.8888,71.7237,71.7696,14599.0
2022-01-21 14:00:00,78.27,78.32,78.22,78.29,7122.0,71.7879,71.8338,71.7421,71.8063,7122.0
2022-01-21 14:05:00,78.34,78.44,78.32,78.32,11283.0,71.8521,71.9439,71.8338,71.8338,11283.0
2022-01-21 14:10:00,78.33,78.47,78.29,78.41,17945.0,71.843,71.9714,71.8063,71.9163,17945.0
2022-01-21 14:15:00,78.42,78.5,78.4,78.47,15051.0,71.9255,71.9989,71.9072,71.9714,15051.0
2022-01-21 14:20:00,78.49,78.55,78.42,78.54,16512.0,71.9897,72.0447,71.9255,72.0356,16512.0
2022-01-21 14:25:00,78.52,78.56,78.41,78.44,31746.0,72.0172,72.0539,71.9163,71.9439,31746.0
2022-01-21 14:30:00,78.46,78.46,78.35,78.46,27550.0,71.9622,71.9622,71.8613,71.9622,27550.0
2022-01-21 14:35:00,78.44,78.6,78.42,78.59,26753.0,71.9439,72.0906,71.9255,72.0814,26753.0
2022-01-21 14:40:00,78.59,78.62,78.47,78.5,14370.0,72.0814,72.1089,71.9714,71.9989,14370.0
2022-01-21 14:45:00,78.48,78.49,78.41,78.47,26018.0,71.9805,71.9897,71.9163,71.9714,26018.0
2022-01-21 14:50:00,78.48,78.49,78.18,78.2,10485.0,71.9805,71.9897,71.7054,71.7237,10485.0
2022-01-21 14:55:00,78.18,78.18,77.83,77.86,20936.0,71.7054,71.7054,71.3844,71.4119,20936.0
2022-01-21 15:00:00,77.86,77.9,77.69,77.72,50306.0,71.4119,71.4486,71.256,71.2835,50306.0
2022-01-21 15:05:00,77.71,77.77,77.46,77.5,17920.0,71.2743,71.3293,71.045,71.0817,17920.0
2022-01-21 15:10:00,77.46,77.52,77.3,77.49,31196.0,71.045,71.1,70.8983,71.0725,31196.0
2022-01-21 15:15:00,77.48,77.7,77.4,77.55,99289.0,71.0634,71.2651,70.99,71.1276,99289.0
2022-01-21 15:20:00,77.54,77.55,77.28,77.33,17244.0,71.1184,71.1276,70.8799,70.9258,17244.0
2022-01-21 15:25:00,77.35,77.36,77.17,77.26,20617.0,70.9441,70.9533,70.779,70.8616,20617.0
2022-01-21 15:30:00,77.26,77.36,77.2,77.24,25715.0,70.8616,70.9533,70.8065,70.8432,25715.0
2022-01-21 15:35:00,77.24,77.28,77.14,77.23,31838.0,70.8432,70.8799,70.7515,70.8341,31838.0
2022-01-21 15:40:00,77.2,77.51,77.2,77.36,36661.0,70.8065,71.0909,70.8065,70.9533,36661.0
2022-01-21 15:45:00,77.35,77.57,77.28,77.51,43170.0,70.9441,71.1459,70.8799,71.0909,43170.0
2022-01-21 15:50:00,77.47,77.48,77.26,77.33,94566.0,71.0542,71.0634,70.8616,70.9258,94566.0
2022-01-21 15:55:00,77.33,77.59,77.3,77.4,260071.0,70.9258,71.1642,70.8983,70.99,260071.0
2022-01-24 09:30:00,75.87,76.73,75.81,76.26,91004.0,69.5867,70.3755,69.5317,69.9444,91004.0
2022-01-24 09:35:00,76.35,76.88,76.3,76.84,20869.0,70.0269,70.513,69.9811,70.4764,20869.0
2022-01-24 09:40:00,76.82,76.88,76.2,76.3,22240.0,70.458,70.513,69.8894,69.9811,22240.0
2022-01-24 09:45:00,76.19,76.22,75.9,75.9,11171.0,69.8802,69.9077,69.6142,69.6142,11171.0
2022-01-24 09:50:00,75.97,76.07,75.79,75.86,17912.0,69.6784,69.7701,69.5133,69.5775,17912.0
2022-01-24 09:55:00,75.79,76.13,75.55,75.6,20991.0,69.5133,69.8252,69.2932,69.3391,20991.0
2022-01-24 10:00:00,75.61,75.76,75.1,75.11,23897.0,69.3482,69.4858,68.8805,68.8896,23897.0
2022-01-24 10:05:00,75.08,75.15,74.58,74.58,47195.0,68.8621,68.9263,68.4035,68.4035,47195.0
2022-01-24 10:10:00,74.59,74.83,74.5,74.79,16766.0,68.4127,68.6328,68.3302,68.5961,16766.0
2022-01-24 10:15:00,74.78,74.83,74.36,74.49,19992.0,68.587,68.6328,68.2017,68.321,19992.0
2022-01-24 10:20:00,74.5,75.04,74.43,75.03,12766.0,68.3302,68.8254,68.2659,68.8163,12766.0
2022-01-24 10:25:00,75.11,75.19,74.94,74.94,12351.0,68.8896,68.963,68.7337,68.7337,12351.0
2022-01-24 10:30:00,74.91,75.35,74.91,75.21,16627.0,68.7062,69.1098,68.7062,68.9814,16627.0
2022-01-24 10:35:00,75.2,75.35,75.06,75.35,12288.0,68.9722,69.1098,68.8438,69.1098,12288.0
2022-01-24 10:40:00,75.29,75.42,75.26,75.38,17822.0,69.0547,69.174,69.0272,69.1373,17822.0
2022-01-24 10:45:00,75.36,75.39,74.99,75.16,20536.0,69.1189,69.1464,68.7796,68.9355,20536.0
2022-01-24 10:50:00,75.13,75.48,75.09,75.47,22580.0,68.908,69.229,68.8713,69.2198,22580.0
2022-01-24 10:55:00,75.45,75.57,75.11,75.2,18111.0,69.2015,69.3115,68.8896,68.9722,18111.0
2022-01-24 11:00:00,75.17,75.2,74.87,74.95,17567.0,68.9447,68.9722,68.6695,68.7429,17567.0
2022-01-24 11:05:00,74.92,75.16,74.89,75.12,23245.0,68.7154,68.9355,68.6879,68.8988,23245.0
2022-01-24 11:10:00,75.09,75.17,74.75,74.83,13662.0,68.8713,68.9447,68.5594,68.6328,13662.0
2022-01-24 11:15:00,74.83,74.88,74.68,74.68,11446.0,68.6328,68.6787,68.4952,68.4952,11446.0
2022-01-24 11:20:00,74.64,74.87,74.62,74.73,12130.0,68.4586,68.6695,68.4402,68.5411,12130.0
2022-01-24 11:25:00,74.72,74.95,74.61,74.95,12337.0,68.5319,68.7429,68.431,68.7429,12337.0
2022-01-24 11:30:00,74.98,75.15,74.85,75.06,23534.0,68.7704,68.9263,68.6512,68.8438,23534.0
2022-01-24 11:35:00,75.1,75.14,74.51,74.58,23847.0,68.8805,68.9171,68.3393,68.4035,23847.0
2022-01-24 11:40:00,74.65,74.71,74.47,74.58,12070.0,68.4677,68.5228,68.3026,68.4035,12070.0
2022-01-24 11:45:00,74.57,74.69,74.31,74.33,12598.0,68.3944,68.5044,68.1559,68.1742,12598.0
2022-01-24 11:50:00,74.42,74.77,74.38,74.77,16479.0,68.2568,68.5778,68.2201,68.5778,16479.0
2022-01-24 11:55:00,74.76,74.95,74.74,74.95,22175.0,68.5686,68.7429,68.5503,68.7429,22175.0
2022-01-24 12:00:00,74.9,74.97,74.63,74.64,11250.0,68.697,68.7612,68.4494,68.4586,11250.0
2022-01-24 12:05:00,74.63,74.81,74.43,74.56,12106.0,68.4494,68.6145,68.2659,68.3852,12106.0
2022-01-24 12:10:00,74.59,74.68,74.33,74.44,11055.0,68.4127,68.4952,68.1742,68.2751,11055.0
2022-01-24 12:15:00,74.44,74.53,74.36,74.47,20539.0,68.2751,68.3577,68.2017,68.3026,20539.0
2022-01-24 12:20:00,74.42,74.61,74.32,74.32,9165.0,68.2568,68.431,68.1651,68.1651,9165.0
2022-01-24 12:25:00,74.29,74.48,74.12,74.34,34497.0,68.1375,68.3118,67.9816,68.1834,34497.0
2022-01-24 12:30:00,74.36,74.46,74.15,74.22,17183.0,68.2017,68.2935,68.0091,68.0733,17183.0
2022-01-24 12:35:00,74.22,74.22,73.97,74.12,7836.0,68.0733,68.0733,67.844,67.9816,7836.0
2022-01-24 12:40:00,74.08,74.53,74.02,74.4,16898.0,67.9449,68.3577,67.8899,68.2384,16898.0
2022-01-24 12:45:00,74.39,74.64,74.37,74.62,22393.0,68.2293,68.4586,68.2109,68.4402,22393.0
2022-01-24 12:50:00,74.59,74.8,74.45,74.79,19167.0,68.4127,68.6053,68.2843,68.5961,19167.0
2022-01-24 12:55:00,74.8,75.0,74.79,74.96,26450.0,68.6053,68.7887,68.5961,68.7521,26450.0
2022-01-24 13:00:00,74.96,75.06,74.88,75.0,14873.0,68.7521,68.8438,68.6787,68.7887,14873.0
2022-01-24 13:05:00,74.99,75.29,74.94,75.19,15432.0,68.7796,69.0547,68.7337,68.963,15432.0
2022-01-24 13:10:00,75.19,75.42,75.11,75.41,15336.0,68.963,69.174,68.8896,69.1648,15336.0
2022-01-24 13:15:00,75.39,75.7,75.39,75.69,22704.0,69.1464,69.4308,69.1464,69.4216,22704.0
2022-01-24 13:20:00,75.7,75.8,75.5,75.51,24593.0,69.4308,69.5225,69.2473,69.2565,24593.0
2022-01-24 13:25:00,75.52,75.6,75.1,75.18,12002.0,69.2657,69.3391,68.8805,68.9538,12002.0
2022-01-24 13:30:00,75.15,75.6,75.1,75.6,15128.0,68.9263,69.3391,68.8805,69.3391,15128.0
2022-01-24 13:35:00,75.62,75.62,75.24,75.41,10024.0,69.3574,69.3574,69.0089,69.1648,10024.0
2022-01-24 13:40:00,75.46,75.51,75.23,75.25,15278.0,69.2106,69.2565,68.9997,69.018,15278.0
2022-01-24 13:45:00,75.27,75.66,75.26,75.66,16620.0,69.0364,69.3941,69.0272,69.3941,16620.0
2022-01-24 13:50:00,75.66,75.8,75.65,75.73,13341.0,69.3941,69.5225,69.3849,69.4583,13341.0
2022-01-24 13:55:00,75.73,75.89,75.65,75.88,10999.0,69.4583,69.605,69.3849,69.5959,10999.0
2022-01-24 14:00:00,75.9,76.22,75.9,75.95,15240.0,69.6142,69.9077,69.6142,69.6601,15240.0
2022-01-24 14:05:00,75.93,76.24,75.93,76.15,10550.0,69.6417,69.9261,69.6417,69.8435,10550.0
2022-01-24 14:10:00,76.18,76.2,75.71,75.72,23581.0,69.871,69.8894,69.4399,69.4491,23581.0
2022-01-24 14:15:00,75.76,75.9,75.7,75.71,19100.0,69.4858,69.6142,69.4308,69.4399,19100.0
2022-01-24 14:20:00,75.76,75.91,75.55,75.61,11124.0,69.4858,69.6234,69.2932,69.3482,11124.0
2022-01-24 14:25:00,75.56,75.76,75.51,75.62,12227.0,69.3024,69.4858,69.2565,69.3574,12227.0
2022-01-24 14:30:00,75.62,75.82,75.52,75.53,16789.0,69.3574,69.5408,69.2657,69.2749,16789.0
2022-01-24 14:35:00,75.56,75.6,75.31,75.36,27198.0,69.3024,69.3391,69.0731,69.1189,27198.0
2022-01-24 14:40:00,75.36,75.45,75.32,75.36,21315.0,69.1189,69.2015,69.0822,69.1189,21315.0
2022-01-24 14:45:00,75.33,75.51,75.19,75.48,30337.0,69.0914,69.2565,68.963,69.229,30337.0
2022-01-24 14:50:00,75.48,75.55,75.41,75.53,24523.0,69.229,69.2932,69.1648,69.2749,24523.0
2022-01-24 14:55:00,75.51,75.96,75.51,75.95,20600.0,69.2565,69.6692,69.2565,69.6601,20600.0
2022-01-24 15:00:00,75.94,76.24,75.94,76.09,17133.0,69.6509,69.9261,69.6509,69.7885,17133.0
2022-01-24 15:05:00,76.06,76.15,75.95,76.14,17712.0,69.761,69.8435,69.6601,69.8343,17712.0
2022-01-24 15:10:00,76.2,76.38,76.2,76.3,19953.0,69.8894,70.0545,69.8894,69.9811,19953.0
2022-01-24 15:15:00,76.31,76.44,76.11,76.16,19589.0,69.9903,70.1095,69.8068,69.8527,19589.0
2022-01-24 15:20:00,76.24,76.52,76.24,76.46,18524.0,69.9261,70.1829,69.9261,70.1278,18524.0
2022-01-24 15:25:00,76.45,76.54,76.24,76.42,19200.0,70.1187,70.2012,69.9261,70.0911,19200.0
2022-01-24 15:30:00,76.39,76.91,76.31,76.87,30204.0,70.0636,70.5406,69.9903,70.5039,30204.0
2022-01-24 15:35:00,76.87,76.91,76.72,76.85,20133.0,70.5039,70.5406,70.3663,70.4855,20133.0
2022-01-24 15:40:00,76.82,76.88,76.5,76.63,28287.0,70.458,70.513,70.1645,70.2838,28287.0
2022-01-24 15:45:00,76.67,77.17,76.66,77.15,57229.0,70.3204,70.779,70.3113,70.7607,57229.0
2022-01-24 15:50:00,77.13,77.54,77.08,77.34,80748.0,70.7423,71.1184,70.6965,70.935,80748.0
2022-01-24 15:55:00,77.34,77.4,77.06,77.18,207972.0,70.935,70.99,70.6781,70.7882,207972.0
2022-01-25 09:30:00,76.02,76.14,75.51,75.72,36625.0,69.7243,69.8343,69.2565,69.4491,36625.0
2022-01-25 09:35:00,75.72,76.01,75.61,75.91,27616.0,69.4491,69.7151,69.3482,69.6234,27616.0
2022-01-25 09:40:00,75.95,76.09,75.54,75.55,20191.0,69.6601,69.7885,69.284,69.2932,20191.0
2022-01-25 09:45:00,75.58,75.59,75.1,75.1,22686.0,69.3207,69.3299,68.8805,68.8805,22686.0
2022-01-25 09:50:00,75.13,75.22,74.73,74.75,16628.0,68.908,68.9905,68.5411,68.5594,16628.0
2022-01-25 09:55:00,74.74,74.94,74.74,74.83,10396.0,68.5503,68.7337,68.5503,68.6328,10396.0
2022-01-25 10:00:00,74.83,74.9,74.31,74.34,38509.0,68.6328,68.697,68.1559,68.1834,38509.0
2022-01-25 10:05:00,74.41,74.49,74.21,74.36,10065.0,68.2476,68.321,68.0642,68.2017,10065.0
2022-01-25 10:10:00,74.39,74.89,74.25,74.89,13062.0,68.2293,68.6879,68.1009,68.6879,13062.0
2022-01-25 10:15:00,74.89,75.23,74.74,75.13,13080.0,68.6879,68.9997,68.5503,68.908,13080.0
2022-01-25 10:20:00,75.07,75.22,74.93,75.1,18057.0,68.8529,68.9905,68.7245,68.8805,18057.0
2022-01-25 10:25:00,75.1,75.52,75.08,75.51,20320.0,68.8805,69.2657,68.8621,69.2565,20320.0
2022-01-25 10:30:00,75.5,75.66,75.44,75.65,21708.0,69.2473,69.3941,69.1923,69.3849,21708.0
2022-01-25 10:35:00,75.62,75.78,75.55,75.71,23036.0,69.3574,69.5041,69.2932,69.4399,23036.0
2022-01-25 10:40:00,75.7,76.0,75.62,76.0,20425.0,69.4308,69.7059,69.3574,69.7059,20425.0
2022-01-25 10:45:00,75.99,76.05,75.88,75.96,17399.0,69.6968,69.7518,69.5959,69.6692,17399.0
2022-01-25 10:50:00,75.95,76.09,75.86,75.9,21699.0,69.6601,69.7885,69.5775,69.6142,21699.0
2022-01-25 10:55:00,75.91,75.91,75.51,75.52,14862.0,69.6234,69.6234,69.2565,69.2657,14862.0
2022-01-25 11:00:00,75.53,75.86,75.46,75.83,28184.0,69.2749,69.5775,69.2106,69.55,28184.0
2022-01-25 11:05:00,75.87,75.95,75.52,75.69,29369.0,69.5867,69.6601,69.2657,69.4216,29369.0
2022-01-25 11:10:00,75.67,75.79,75.51,75.63,16762.0,69.4033,69.5133,69.2565,69.3666,16762.0
2022-01-25 11:15:00,75.65,76.12,75.6,76.11,13906.0,69.3849,69.816,69.3391,69.8068,13906.0
2022-01-25 11:20:00,76.13,76.19,76.01,76.13,12347.0,69.8252,69.8802,69.7151,69.8252,12347.0
2022-01-25 11:25:00,76.15,76.27,76.09,76.24,14133.0,69.8435,69.9536,69.7885,69.9261,14133.0
2022-01-25 11:30:00,76.26,76.28,76.01,76.02,13222.0,69.9444,69.9627,69.7151,69.7243,13222.0
2022-01-25 11:35:00,75.99,76.02,75.7,75.81,16961.0,69.6968,69.7243,69.4308,69.5317,16961.0
2022-01-25 11:40:00,75.85,76.09,75.78,76.09,14797.0,69.5683,69.7885,69.5041,69.7885,14797.0
2022-01-25 11:45:00,76.09,76.2,76.07,76.1,10540.0,69.7885,69.8894,69.7701,69.7976,10540.0
2022-01-25 11:50:00,76.14,76.34,76.14,76.33,9088.0,69.8343,70.0178,69.8343,70.0086,9088.0
2022-01-25 11:55:00,76.29,76.34,75.93,75.94,15035.0,69.9719,70.0178,69.6417,69.6509,15035.0
2022-01-25 12:00:00,75.93,75.97,75.76,75.93,12528.0,69.6417,69.6784,69.4858,69.6417,12528.0
2022-01-25 12:05:00,75.97,76.2,75.97,76.08,14126.0,69.6784,69.8894,69.6784,69.7793,14126.0
2022-01-25 12:10:00,76.04,76.18,75.98,76.18,23881.0,69.7426,69.871,69.6876,69.871,23881.0
2022-01-25 12:15:00,76.19,76.31,75.92,75.99,11944.0,69.8802,69.9903,69.6326,69.6968,11944.0
2022-01-25 12:20:00,76.02,76.32,76.01,76.31,4899.0,69.7243,69.9994,69.7151,69.9903,4899.0
2022-01-25 12:25:00,76.37,76.42,76.23,76.23,8618.0,70.0453,70.0911,69.9169,69.9169,8618.0
2022-01-25 12:30:00,76.23,76.27,75.91,75.96,7322.0,69.9169,69.9536,69.6234,69.6692,7322.0
2022-01-25 12:35:00,75.98,76.11,75.79,75.8,16644.0,69.6876,69.8068,69.5133,69.5225,16644.0
2022-01-25 12:40:00,75.85,75.9,75.71,75.79,13077.0,69.5683,69.6142,69.4399,69.5133,13077.0
2022-01-25 12:45:00,75.78,75.88,75.65,75.67,6904.0,69.5041,69.5959,69.3849,69.4033,6904.0
2022-01-25 12:50:00,75.63,75.74,75.59,75.69,5847.0,69.3666,69.4675,69.3299,69.4216,5847.0
2022-01-25 12:55:00,75.64,75.9,75.57,75.9,16085.0,69.3757,69.6142,69.3115,69.6142,16085.0
2022-01-25 13:00:00,75.88,75.89,75.64,75.76,25823.0,69.5959,69.605,69.3757,69.4858,25823.0
2022-01-25 13:05:00,75.77,75.82,75.53,75.57,12753.0,69.495,69.5408,69.2749,69.3115,12753.0
2022-01-25 13:10:00,75.56,75.69,75.46,75.66,27429.0,69.3024,69.4216,69.2106,69.3941,27429.0
2022-01-25 13:15:00,75.65,75.79,75.62,75.7,17502.0,69.3849,69.5133,69.3574,69.4308,17502.0
2022-01-25 13:20:00,75.7,75.76,75.58,75.75,11604.0,69.4308,69.4858,69.3207,69.4766,11604.0
2022-01-25 13:25:00,75.72,76.15,75.72,76.13,12627.0,69.4491,69.8435,69.4491,69.8252,12627.0
2022-01-25 13:30:00,76.11,76.24,76.06,76.2,12929.0,69.8068,69.9261,69.761,69.8894,12929.0
2022-01-25 13:35:00,76.17,76.25,76.04,76.22,17406.0,69.8618,69.9352,69.7426,69.9077,17406.0
2022-01-25 13:40:00,76.2,76.28,76.14,76.27,12680.0,69.8894,69.9627,69.8343,69.9536,12680.0
2022-01-25 13:45:00,76.28,76.7,76.23,76.64,25885.0,69.9627,70.348,69.9169,70.2929,25885.0
2022-01-25 13:50:00,76.62,76.68,76.57,76.67,11877.0,70.2746,70.3296,70.2287,70.3204,11877.0
2022-01-25 13:55:00,76.65,76.89,76.64,76.81,40127.0,70.3021,70.5222,70.2929,70.4488,40127.0
2022-01-25 14:00:00,76.82,76.91,76.68,76.74,25038.0,70.458,70.5406,70.3296,70.3846,25038.0
2022-01-25 14:05:00,76.71,76.93,76.69,76.79,28945.0,70.3571,70.5589,70.3388,70.4305,28945.0
2022-01-25 14:10:00,76.81,77.21,76.81,77.16,14581.0,70.4488,70.8157,70.4488,70.7699,14581.0
2022-01-25 14:15:00,77.16,77.22,77.1,77.22,14570.0,70.7699,70.8249,70.7148,70.8249,14570.0
2022-01-25 14:20:00,77.2,77.34,77.18,77.21,30228.0,70.8065,70.935,70.7882,70.8157,30228.0
2022-01-25 14:25:00,77.19,77.31,77.07,77.25,26134.0,70.7974,70.9074,70.6873,70.8524,26134.0
2022-01-25 14:30:00,77.26,77.29,77.12,77.12,33713.0,70.8616,70.8891,70.7332,70.7332,33713.0
2022-01-25 14:35:00,77.15,77.42,77.14,77.42,34908.0,70.7607,71.0083,70.7515,71.0083,34908.0
2022-01-25 14:40:00,77.39,77.65,77.37,77.59,34164.0,70.9808,71.2193,70.9625,71.1642,34164.0
2022-01-25 14:45:00,77.6,77.65,77.53,77.55,19466.0,71.1734,71.2193,71.1092,71.1276,19466.0
2022-01-25 14:50:00,77.56,77.79,77.54,77.74,26733.0,71.1367,71.3477,71.1184,71.3018,26733.0
2022-01-25 14:55:00,77.71,77.91,77.7,77.87,26449.0,71.2743,71.4577,71.2651,71.4211,26449.0
2022-01-25 15:00:00,77.88,77.91,77.44,77.55,25654.0,71.4302,71.4577,71.0267,71.1276,25654.0
2022-01-25 15:05:00,77.5,77.56,77.32,77.39,20073.0,71.0817,71.1367,70.9166,70.9808,20073.0
2022-01-25 15:10:00,77.36,77.37,77.15,77.25,17717.0,70.9533,70.9625,70.7607,70.8524,17717.0
2022-01-25 15:15:00,77.3,77.59,77.27,77.55,16365.0,70.8983,71.1642,70.8707,71.1276,16365.0
2022-01-25 15:20:00,77.56,77.56,77.33,77.33,22088.0,71.1367,71.1367,70.9258,70.9258,22088.0
2022-01-25 15:25:00,77.32,77.32,77.07,77.13,18747.0,70.9166,70.9166,70.6873,70.7423,18747.0
2022-01-25 15:30:00,77.15,77.36,77.08,77.29,36388.0,70.7607,70.9533,70.6965,70.8891,36388.0
2022-01-25 15:35:00,77.31,77.42,77.16,77.36,25186.0,70.9074,71.0083,70.7699,70.9533,25186.0
2022-01-25 15:40:00,77.38,77.51,77.31,77.32,40951.0,70.9716,71.0909,70.9074,70.9166,40951.0
2022-01-25 15:45:00,77.35,77.5,77.2,77.24,58953.0,70.9441,71.0817,70.8065,70.8432,58953.0
2022-01-25 15:50:00,77.13,77.19,76.98,77.0,68354.0,70.7423,70.7974,70.6048,70.6231,68354.0
2022-01-25 15:55:00,77.03,77.22,77.02,77.07,136395.0,70.6506,70.8249,70.6415,70.6873,136395.0
2022-01-26 09:30:00,77.61,77.74,77.45,77.62,40483.0,71.1826,71.3018,71.0358,71.1918,40483.0
2022-01-26 09:35:00,77.69,78.3,77.69,78.3,14404.0,71.256,71.8154,71.256,71.8154,14404.0
2022-01-26 09:40:00,78.26,78.56,78.2,78.56,12891.0,71.7788,72.0539,71.7237,72.0539,12891.0
2022-01-26 09:45:00,78.51,78.9,78.51,78.8,12655.0,72.0081,72.3658,72.0081,72.274,12655.0
2022-01-26 09:50:00,78.78,79.1,78.75,79.07,13233.0,72.2557,72.5492,72.2282,72.5217,13233.0
2022-01-26 09:55:00,79.06,79.1,78.82,78.82,21065.0,72.5125,72.5492,72.2924,72.2924,21065.0
2022-01-26 10:00:00,78.86,79.04,78.75,79.04,11812.0,72.3291,72.4942,72.2282,72.4942,11812.0
2022-01-26 10:05:00,79.05,79.21,78.99,79.12,12257.0,72.5033,72.6501,72.4483,72.5675,12257.0
2022-01-26 10:10:00,79.12,79.15,78.95,79.0,18883.0,72.5675,72.5951,72.4116,72.4575,18883.0
2022-01-26 10:15:00,78.98,79.15,78.82,79.15,13394.0,72.4391,72.5951,72.2924,72.5951,13394.0
2022-01-26 10:20:00,79.15,79.28,79.0,79.12,12841.0,72.5951,72.7143,72.4575,72.5675,12841.0
2022-01-26 10:25:00,79.12,79.12,78.58,78.67,11068.0,72.5675,72.5675,72.0723,72.1548,11068.0
2022-01-26 10:30:00,78.61,78.65,78.47,78.65,24859.0,72.0998,72.1365,71.9714,72.1365,24859.0
2022-01-26 10:35:00,78.65,78.79,78.54,78.55,26946.0,72.1365,72.2649,72.0356,72.0447,26946.0
2022-01-26 10:40:00,78.55,78.58,78.13,78.15,36318.0,72.0447,72.0723,71.6595,71.6779,36318.0
2022-01-26 10:45:00,78.13,78.15,77.96,78.08,18842.0,71.6595,71.6779,71.5036,71.6137,18842.0
2022-01-26 10:50:00,78.05,78.2,78.04,78.16,22839.0,71.5862,71.7237,71.577,71.687,22839.0
2022-01-26 10:55:00,78.14,78.26,77.96,78.19,15408.0,71.6687,71.7788,71.5036,71.7146,15408.0
2022-01-26 11:00:00,78.19,78.38,78.1,78.1,14339.0,71.7146,71.8888,71.632,71.632,14339.0
2022-01-26 11:05:00,78.13,78.62,78.12,78.59,13125.0,71.6595,72.1089,71.6504,72.0814,13125.0
2022-01-26 11:10:00,78.56,78.73,78.54,78.64,14810.0,72.0539,72.2098,72.0356,72.1273,14810.0
2022-01-26 11:15:00,78.66,78.75,78.52,78.55,18066.0,72.1456,72.2282,72.0172,72.0447,18066.0
2022-01-26 11:20:00,78.5,78.65,78.45,78.65,9560.0,71.9989,72.1365,71.953,72.1365,9560.0
2022-01-26 11:25:00,78.66,78.67,78.28,78.31,10595.0,72.1456,72.1548,71.7971,71.8246,10595.0
2022-01-26 11:30:00,78.32,78.34,77.97,78.06,14406.0,71.8338,71.8521,71.5128,71.5953,14406.0
2022-01-26 11:35:00,78.06,78.21,77.86,78.21,35039.0,71.5953,71.7329,71.4119,71.7329,35039.0
2022-01-26 11:40:00,78.2,78.47,78.18,78.31,11429.0,71.7237,71.9714,71.7054,71.8246,11429.0
2022-01-26 11:45:00,78.37,78.42,78.11,78.14,7872.0,71.8797,71.9255,71.6412,71.6687,7872.0
2022-01-26 11:50:00,78.12,78.25,78.01,78.23,14088.0,71.6504,71.7696,71.5495,71.7512,14088.0
2022-01-26 11:55:00,78.25,78.29,78.15,78.22,8807.0,71.7696,71.8063,71.6779,71.7421,8807.0
2022-01-26 12:00:00,78.24,78.32,78.0,78.0,10138.0,71.7604,71.8338,71.5403,71.5403,10138.0
2022-01-26 12:05:00,78.03,78.08,77.95,78.02,20890.0,71.5678,71.6137,71.4944,71.5586,20890.0
2022-01-26 12:10:00,78.01,78.16,77.96,78.11,15073.0,71.5495,71.687,71.5036,71.6412,15073.0
2022-01-26 12:15:00,78.09,78.2,77.93,78.02,10744.0,71.6228,71.7237,71.4761,71.5586,10744.0
2022-01-26 12:20:00,78.01,78.01,77.9,77.91,11374.0,71.5495,71.5495,71.4486,71.4577,11374.0
2022-01-26 12:25:00,77.93,78.0,77.89,77.95,8725.0,71.4761,71.5403,71.4394,71.4944,8725.0
2022-01-26 12:30:00,77.92,77.92,77.79,77.87,8548.0,71.4669,71.4669,71.3477,71.4211,8548.0
2022-01-26 12:35:00,77.89,78.05,77.88,77.96,14068.0,71.4394,71.5862,71.4302,71.5036,14068.0
2022-01-26 12:40:00,77.95,78.05,77.94,78.04,7863.0,71.4944,71.5862,71.4853,71.577,7863.0
2022-01-26 12:45:00,78.03,78.04,77.95,78.04,8828.0,71.5678,71.577,71.4944,71.577,8828.0
2022-01-26 12:50:00,78.04,78.09,78.01,78.06,6707.0,71.577,71.6228,71.5495,71.5953,6707.0
2022-01-26 12:55:00,78.08,78.15,78.04,78.15,6062.0,71.6137,71.6779,71.577,71.6779,6062.0
2022-01-26 13:00:00,78.15,78.18,77.82,77.9,13790.0,71.6779,71.7054,71.3752,71.4486,13790.0
2022-01-26 13:05:00,77.9,78.03,77.87,78.03,9910.0,71.4486,71.5678,71.4211,71.5678,9910.0
2022-01-26 13:10:00,78.05,78.06,77.98,78.01,5162.0,71.5862,71.5953,71.5219,71.5495,5162.0
2022-01-26 13:15:00,77.99,78.15,77.99,78.02,11660.0,71.5311,71.6779,71.5311,71.5586,11660.0
2022-01-26 13:20:00,78.01,78.01,77.76,77.79,11709.0,71.5495,71.5495,71.3202,71.3477,11709.0
2022-01-26 13:25:00,77.79,77.98,77.76,77.95,8394.0,71.3477,71.5219,71.3202,71.4944,8394.0
2022-01-26 13:30:00,77.95,77.97,77.91,77.97,28862.0,71.4944,71.5128,71.4577,71.5128,28862.0
2022-01-26 13:35:00,77.99,78.0,77.86,77.87,11766.0,71.5311,71.5403,71.4119,71.4211,11766.0
2022-01-26 13:40:00,77.87,78.11,77.85,78.1,11498.0,71.4211,71.6412,71.4027,71.632,11498.0
2022-01-26 13:45:00,78.09,78.15,78.05,78.07,8973.0,71.6228,71.6779,71.5862,71.6045,8973.0
2022-01-26 13:50:00,78.06,78.06,77.96,77.99,12873.0,71.5953,71.5953,71.5036,71.5311,12873.0
2022-01-26 13:55:00,77.99,78.25,77.99,78.19,15211.0,71.5311,71.7696,71.5311,71.7146,15211.0
2022-01-26 14:00:00,78.21,78.52,78.12,78.24,37343.0,71.7329,72.0172,71.6504,71.7604,37343.0
2022-01-26 14:05:00,78.26,78.62,78.25,78.46,21568.0,71.7788,72.1089,71.7696,71.9622,21568.0
2022-01-26 14:10:00,78.46,78.49,77.95,78.0,39642.0,71.9622,71.9897,71.4944,71.5403,39642.0
2022-01-26 14:15:00,78.01,78.15,77.85,78.08,21395.0,71.5495,71.6779,71.4027,71.6137,21395.0
2022-01-26 14:20:00,78.1,78.21,77.98,78.12,20486.0,71.632,71.7329,71.5219,71.6504,20486.0
2022-01-26 14:25:00,78.12,78.59,78.09,78.5,39093.0,71.6504,72.0814,71.6228,71.9989,39093.0
2022-01-26 14:30:00,78.47,78.57,77.84,77.97,31423.0,71.9714,72.0631,71.3935,71.5128,31423.0
2022-01-26 14:35:00,77.96,78.34,77.77,78.23,25141.0,71.5036,71.8521,71.3293,71.7512,25141.0
2022-01-26 14:40:00,78.28,78.28,77.71,77.75,21422.0,71.7971,71.7971,71.2743,71.311,21422.0
2022-01-26 14:45:00,77.67,77.67,77.33,77.45,32934.0,71.2376,71.2376,70.9258,71.0358,32934.0
2022-01-26 14:50:00,77.44,77.78,77.42,77.71,29325.0,71.0267,71.3385,71.0083,71.2743,29325.0
2022-01-26 14:55:00,77.66,77.69,77.46,77.6,26906.0,71.2285,71.256,71.045,71.1734,26906.0
2022-01-26 15:00:00,77.6,77.64,76.86,77.06,38338.0,71.1734,71.2101,70.4947,70.6781,38338.0
2022-01-26 15:05:00,77.04,77.09,76.69,76.69,43089.0,70.6598,70.7057,70.3388,70.3388,43089.0
2022-01-26 15:10:00,76.71,77.01,76.65,76.73,37018.0,70.3571,70.6323,70.3021,70.3755,37018.0
2022-01-26 15:15:00,76.74,76.83,76.49,76.49,28516.0,70.3846,70.4672,70.1553,70.1553,28516.0
2022-01-26 15:20:00,76.52,76.57,76.13,76.37,38338.0,70.1829,70.2287,69.8252,70.0453,38338.0
2022-01-26 15:25:00,76.39,76.97,76.36,76.97,40086.0,70.0636,70.5956,70.0361,70.5956,40086.0
2022-01-26 15:30:00,76.91,77.09,76.78,76.84,45359.0,70.5406,70.7057,70.4213,70.4764,45359.0
2022-01-26 15:35:00,76.81,76.94,76.69,76.83,53830.0,70.4488,70.5681,70.3388,70.4672,53830.0
2022-01-26 15:40:00,76.83,77.01,76.7,76.98,47586.0,70.4672,70.6323,70.348,70.6048,47586.0
2022-01-26 15:45:00,76.95,77.2,76.69,76.91,63915.0,70.5773,70.8065,70.3388,70.5406,63915.0
2022-01-26 15:50:00,76.94,77.29,76.78,77.22,86892.0,70.5681,70.8891,70.4213,70.8249,86892.0
2022-01-26 15:55:00,77.23,77.32,76.86,77.06,116599.0,70.8341,70.9166,70.4947,70.6781,116599.0
2022-01-27 09:30:00,77.67,78.38,77.67,77.84,31603.0,71.2376,71.8888,71.2376,71.3935,31603.0
2022-01-27 09:35:00,77.84,78.4,77.67,78.26,14405.0,71.3935,71.9072,71.2376,71.7788,14405.0
2022-01-27 09:40:00,78.21,78.61,78.17,78.51,14955.0,71.7329,72.0998,71.6962,72.0081,14955.0
2022-01-27 09:45:00,78.55,78.96,78.55,78.77,19636.0,72.0447,72.4208,72.0447,72.2465,19636.0
2022-01-27 09:50:00,78.77,79.06,78.73,78.97,19257.0,72.2465,72.5125,72.2098,72.43,19257.0
2022-01-27 09:55:00,78.95,78.96,78.54,78.86,14406.0,72.4116,72.4208,72.0356,72.3291,14406.0
2022-01-27 10:00:00,78.83,78.88,78.55,78.78,19494.0,72.3016,72.3474,72.0447,72.2557,19494.0
2022-01-27 10:05:00,78.78,78.9,78.58,78.7,16750.0,72.2557,72.3658,72.0723,72.1823,16750.0
2022-01-27 10:10:00,78.7,78.92,78.54,78.64,15225.0,72.1823,72.3841,72.0356,72.1273,15225.0
2022-01-27 10:15:00,78.59,78.69,78.33,78.38,14010.0,72.0814,72.1732,71.843,71.8888,14010.0
2022-01-27 10:20:00,78.39,78.66,78.39,78.59,29388.0,71.898,72.1456,71.898,72.0814,29388.0
2022-01-27 10:25:00,78.59,78.69,78.22,78.22,20558.0,72.0814,72.1732,71.7421,71.7421,20558.0
2022-01-27 10:30:00,78.22,78.43,78.21,78.32,48890.0,71.7421,71.9347,71.7329,71.8338,48890.0
2022-01-27 10:35:00,78.31,78.37,78.03,78.09,20110.0,71.8246,71.8797,71.5678,71.6228,20110.0
2022-01-27 10:40:00,78.09,78.41,78.07,78.41,34835.0,71.6228,71.9163,71.6045,71.9163,34835.0
2022-01-27 10:45:00,78.37,78.6,78.36,78.45,15022.0,71.8797,72.0906,71.8705,71.953,15022.0
2022-01-27 10:50:00,78.42,78.53,78.3,78.33,12498.0,71.9255,72.0264,71.8154,71.843,12498.0
2022-01-27 10:55:00,78.36,78.79,78.36,78.65,18832.0,71.8705,72.2649,71.8705,72.1365,18832.0
2022-01-27 11:00:00,78.68,78.93,78.67,78.86,19724.0,72.164,72.3933,72.1548,72.3291,19724.0
2022-01-27 11:05:00,78.86,78.9,78.49,78.51,18577.0,72.3291,72.3658,71.9897,72.0081,18577.0
2022-01-27 11:10:00,78.51,78.89,78.43,78.77,26340.0,72.0081,72.3566,71.9347,72.2465,26340.0
2022-01-27 11:15:00,78.74,78.75,78.19,78.39,13347.0,72.219,72.2282,71.7146,71.898,13347.0
2022-01-27 11:20:00,78.35,78.54,78.25,78.27,14257.0,71.8613,72.0356,71.7696,71.7879,14257.0
2022-01-27 11:25:00,78.31,78.32,78.09,78.13,7287.0,71.8246,71.8338,71.6228,71.6595,7287.0
2022-01-27 11:30:00,78.14,78.44,78.13,78.44,9327.0,71.6687,71.9439,71.6595,71.9439,9327.0
2022-01-27 11:35:00,78.45,78.67,78.43,78.54,12200.0,71.953,72.1548,71.9347,72.0356,12200.0
2022-01-27 11:40:00,78.59,78.73,78.35,78.44,9973.0,72.0814,72.2098,71.8613,71.9439,9973.0
2022-01-27 11:45:00,78.41,78.54,78.39,78.39,7430.0,71.9163,72.0356,71.898,71.898,7430.0
2022-01-27 11:50:00,78.38,78.48,78.33,78.44,6484.0,71.8888,71.9805,71.843,71.9439,6484.0
2022-01-27 11:55:00,78.47,78.53,78.35,78.41,7369.0,71.9714,72.0264,71.8613,71.9163,7369.0
2022-01-27 12:00:00,78.43,78.44,78.18,78.33,16873.0,71.9347,71.9439,71.7054,71.843,16873.0
2022-01-27 12:05:00,78.29,78.29,78.04,78.11,13602.0,71.8063,71.8063,71.577,71.6412,13602.0
2022-01-27 12:10:00,78.16,78.24,77.94,78.04,20850.0,71.687,71.7604,71.4853,71.577,20850.0
2022-01-27 12:15:00,78.06,78.06,77.73,77.89,11469.0,71.5953,71.5953,71.2927,71.4394,11469.0
2022-01-27 12:20:00,77.88,77.92,77.74,77.74,10192.0,71.4302,71.4669,71.3018,71.3018,10192.0
2022-01-27 12:25:00,77.82,77.85,77.59,77.76,12203.0,71.3752,71.4027,71.1642,71.3202,12203.0
2022-01-27 12:30:00,77.73,77.85,77.6,77.62,8791.0,71.2927,71.4027,71.1734,71.1918,8791.0
2022-01-27 12:35:00,77.63,77.65,77.47,77.52,15828.0,71.2009,71.2193,71.0542,71.1,15828.0
2022-01-27 12:40:00,77.54,77.57,77.46,77.48,7157.0,71.1184,71.1459,71.045,71.0634,7157.0
2022-01-27 12:45:00,77.44,77.44,77.29,77.29,15781.0,71.0267,71.0267,70.8891,70.8891,15781.0
2022-01-27 12:50:00,77.32,77.43,77.28,77.33,26866.0,70.9166,71.0175,70.8799,70.9258,26866.0
2022-01-27 12:55:00,77.37,77.45,77.25,77.31,21376.0,70.9625,71.0358,70.8524,70.9074,21376.0
2022-01-27 13:00:00,77.28,77.37,76.99,77.0,17594.0,70.8799,70.9625,70.6139,70.6231,17594.0
2022-01-27 13:05:00,76.98,77.09,76.83,77.06,12487.0,70.6048,70.7057,70.4672,70.6781,12487.0
2022-01-27 13:10:00,77.09,77.17,76.99,77.13,11816.0,70.7057,70.779,70.6139,70.7423,11816.0
2022-01-27 13:15:00,77.09,77.22,76.97,77.01,48991.0,70.7057,70.8249,70.5956,70.6323,48991.0
2022-01-27 13:20:00,77.01,77.07,76.83,76.85,10771.0,70.6323,70.6873,70.4672,70.4855,10771.0
2022-01-27 13:25:00,76.86,77.05,76.86,76.95,11355.0,70.4947,70.669,70.4947,70.5773,11355.0
2022-01-27 13:30:00,76.92,77.19,76.91,77.13,26093.0,70.5497,70.7974,70.5406,70.7423,26093.0
2022-01-27 13:35:00,77.11,77.29,76.88,76.92,17164.0,70.724,70.8891,70.513,70.5497,17164.0
2022-01-27 13:40:00,76.89,77.12,76.79,76.87,17291.0,70.5222,70.7332,70.4305,70.5039,17291.0
2022-01-27 13:45:00,76.89,77.0,76.76,76.98,13481.0,70.5222,70.6231,70.403,70.6048,13481.0
2022-01-27 13:50:00,76.92,76.93,76.62,76.62,17364.0,70.5497,70.5589,70.2746,70.2746,17364.0
2022-01-27 13:55:00,76.62,77.0,76.62,76.88,12115.0,70.2746,70.6231,70.2746,70.513,12115.0
2022-01-27 14:00:00,76.89,77.16,76.89,77.16,11759.0,70.5222,70.7699,70.5222,70.7699,11759.0
2022-01-27 14:05:00,77.13,77.24,77.02,77.22,11407.0,70.7423,70.8432,70.6415,70.8249,11407.0
2022-01-27 14:10:00,77.27,77.3,77.09,77.18,7733.0,70.8707,70.8983,70.7057,70.7882,7733.0
2022-01-27 14:15:00,77.16,77.2,76.99,77.05,14520.0,70.7699,70.8065,70.6139,70.669,14520.0
2022-01-27 14:20:00,77.07,77.07,76.75,76.8,8993.0,70.6873,70.6873,70.3938,70.4397,8993.0
2022-01-27 14:25:00,76.84,76.84,76.64,76.72,6694.0,70.4764,70.4764,70.2929,70.3663,6694.0
2022-01-27 14:30:00,76.72,76.76,76.49,76.55,13987.0,70.3663,70.403,70.1553,70.2104,13987.0
2022-01-27 14:35:00,76.55,76.83,76.55,76.81,7605.0,70.2104,70.4672,70.2104,70.4488,7605.0
2022-01-27 14:40:00,76.78,77.04,76.75,76.88,9809.0,70.4213,70.6598,70.3938,70.513,9809.0
2022-01-27 14:45:00,76.89,77.04,76.85,76.86,14833.0,70.5222,70.6598,70.4855,70.4947,14833.0
2022-01-27 14:50:00,76.85,76.85,76.55,76.61,14094.0,70.4855,70.4855,70.2104,70.2654,14094.0
2022-01-27 14:55:00,76.59,76.74,76.47,76.65,14750.0,70.2471,70.3846,70.137,70.3021,14750.0
2022-01-27 15:00:00,76.69,76.94,76.68,76.88,12070.0,70.3388,70.5681,70.3296,70.513,12070.0
2022-01-27 15:05:00,76.88,76.89,76.57,76.61,16462.0,70.513,70.5222,70.2287,70.2654,16462.0
2022-01-27 15:10:00,76.64,76.67,76.33,76.4,21120.0,70.2929,70.3204,70.0086,70.0728,21120.0
2022-01-27 15:15:00,76.37,76.43,76.3,76.43,16143.0,70.0453,70.1003,69.9811,70.1003,16143.0
2022-01-27 15:20:00,76.43,76.54,76.27,76.48,20304.0,70.1003,70.2012,69.9536,70.1462,20304.0
2022-01-27 15:25:00,76.55,76.81,76.51,76.73,15108.0,70.2104,70.4488,70.1737,70.3755,15108.0
2022-01-27 15:30:00,76.72,76.76,76.56,76.61,24882.0,70.3663,70.403,70.2195,70.2654,24882.0
2022-01-27 15:35:00,76.64,76.69,76.47,76.53,26308.0,70.2929,70.3388,70.137,70.192,26308.0
2022-01-27 15:40:00,76.53,76.89,76.49,76.77,30590.0,70.192,70.5222,70.1553,70.4122,30590.0
2022-01-27 15:45:00,76.79,76.95,76.56,76.71,46472.0,70.4305,70.5773,70.2195,70.3571,46472.0
2022-01-27 15:50:00,76.66,76.84,76.57,76.79,50497.0,70.3113,70.4764,70.2287,70.4305,50497.0
2022-01-27 15:55:00,76.78,76.84,76.6,76.66,136437.0,70.4213,70.4764,70.2562,70.3113,136437.0
2022-01-28 09:30:00,76.51,76.72,75.89,75.92,36513.0,70.1737,70.3663,69.605,69.6326,36513.0
2022-01-28 09:35:00,75.87,76.4,75.81,76.24,13155.0,69.5867,70.0728,69.5317,69.9261,13155.0
2022-01-28 09:40:00,76.28,76.48,76.14,76.14,14230.0,69.9627,70.1462,69.8343,69.8343,14230.0
2022-01-28 09:45:00,76.12,76.37,76.12,76.12,19089.0,69.816,70.0453,69.816,69.816,19089.0
2022-01-28 09:50:00,76.19,76.55,76.09,76.1,11690.0,69.8802,70.2104,69.7885,69.7976,11690.0
2022-01-28 09:55:00,76.13,76.25,76.03,76.25,6635.0,69.8252,69.9352,69.7334,69.9352,6635.0
2022-01-28 10:00:00,76.29,76.3,76.03,76.14,24776.0,69.9719,69.9811,69.7334,69.8343,24776.0
2022-01-28 10:05:00,76.13,76.31,75.96,76.26,22940.0,69.8252,69.9903,69.6692,69.9444,22940.0
2022-01-28 10:10:00,76.21,76.46,76.01,76.07,9894.0,69.8985,70.1278,69.7151,69.7701,9894.0
2022-01-28 10:15:00,76.02,76.33,76.01,76.24,18737.0,69.7243,70.0086,69.7151,69.9261,18737.0
2022-01-28 10:20:00,76.22,76.27,75.63,75.72,34156.0,69.9077,69.9536,69.3666,69.4491,34156.0
2022-01-28 10:25:00,75.73,75.97,75.7,75.97,18700.0,69.4583,69.6784,69.4308,69.6784,18700.0
2022-01-28 10:30:00,75.94,76.13,75.89,76.04,23774.0,69.6509,69.8252,69.605,69.7426,23774.0
2022-01-28 10:35:00,76.09,76.22,75.84,75.88,15770.0,69.7885,69.9077,69.5592,69.5959,15770.0
2022-01-28 10:40:00,75.88,75.92,75.48,75.49,17944.0,69.5959,69.6326,69.229,69.2382,17944.0
2022-01-28 10:45:00,75.54,75.97,75.35,75.96,23273.0,69.284,69.6784,69.1098,69.6692,23273.0
2022-01-28 10:50:00,76.0,76.31,76.0,76.31,20939.0,69.7059,69.9903,69.7059,69.9903,20939.0
2022-01-28 10:55:00,76.3,76.43,76.08,76.39,15201.0,69.9811,70.1003,69.7793,70.0636,15201.0
2022-01-28 11:00:00,76.43,76.45,76.14,76.18,9701.0,70.1003,70.1187,69.8343,69.871,9701.0
2022-01-28 11:05:00,76.2,76.27,76.1,76.17,8468.0,69.8894,69.9536,69.7976,69.8618,8468.0
2022-01-28 11:10:00,76.17,76.48,76.17,76.42,15055.0,69.8618,70.1462,69.8618,70.0911,15055.0
2022-01-28 11:15:00,76.44,76.67,76.44,76.63,12228.0,70.1095,70.3204,70.1095,70.2838,12228.0
2022-01-28 11:20:00,76.62,76.73,76.58,76.7,12524.0,70.2746,70.3755,70.2379,70.348,12524.0
2022-01-28 11:25:00,76.67,76.73,76.54,76.55,15586.0,70.3204,70.3755,70.2012,70.2104,15586.0
2022-01-28 11:30:00,76.55,76.63,76.46,76.49,18717.0,70.2104,70.2838,70.1278,70.1553,18717.0
2022-01-28 11:35:00,76.52,76.73,76.48,76.49,11533.0,70.1829,70.3755,70.1462,70.1553,11533.0
2022-01-28 11:40:00,76.57,76.63,76.44,76.44,10618.0,70.2287,70.2838,70.1095,70.1095,10618.0
2022-01-28 11:45:00,76.46,76.55,76.39,76.47,8645.0,70.1278,70.2104,70.0636,70.137,8645.0
2022-01-28 11:50:00,76.41,76.49,76.3,76.48,17423.0,70.082,70.1553,69.9811,70.1462,17423.0
2022-01-28 11:55:00,76.51,76.84,76.47,76.79,10586.0,70.1737,70.4764,70.137,70.4305,10586.0
2022-01-28 12:00:00,76.81,76.88,76.71,76.85,9280.0,70.4488,70.513,70.3571,70.4855,9280.0
2022-01-28 12:05:00,76.87,76.97,76.8,76.96,6844.0,70.5039,70.5956,70.4397,70.5864,6844.0
2022-01-28 12:10:00,76.98,77.0,76.71,76.78,8662.0,70.6048,70.6231,70.3571,70.4213,8662.0
2022-01-28 12:15:00,76.86,77.04,76.78,77.03,11026.0,70.4947,70.6598,70.4213,70.6506,11026.0
2022-01-28 12:20:00,77.01,77.01,76.72,76.78,19763.0,70.6323,70.6323,70.3663,70.4213,19763.0
2022-01-28 12:25:00,76.74,76.9,76.67,76.88,18496.0,70.3846,70.5314,70.3204,70.513,18496.0
2022-01-28 12:30:00,76.89,76.9,76.74,76.78,8911.0,70.5222,70.5314,70.3846,70.4213,8911.0
2022-01-28 12:35:00,76.78,76.84,76.68,76.73,6726.0,70.4213,70.4764,70.3296,70.3755,6726.0
2022-01-28 12:40:00,76.75,76.78,76.59,76.63,6939.0,70.3938,70.4213,70.2471,70.2838,6939.0
2022-01-28 12:45:00,76.67,76.7,76.52,76.61,12266.0,70.3204,70.348,70.1829,70.2654,12266.0
2022-01-28 12:50:00,76.6,76.62,76.37,76.44,19330.0,70.2562,70.2746,70.0453,70.1095,19330.0
2022-01-28 12:55:00,76.47,76.53,76.39,76.49,9053.0,70.137,70.192,70.0636,70.1553,9053.0
2022-01-28 13:00:00,76.51,76.71,76.48,76.71,16050.0,70.1737,70.3571,70.1462,70.3571,16050.0
2022-01-28 13:05:00,76.69,76.88,76.68,76.86,5324.0,70.3388,70.513,70.3296,70.4947,5324.0
2022-01-28 13:10:00,76.84,76.97,76.8,76.97,10957.0,70.4764,70.5956,70.4397,70.5956,10957.0
2022-01-28 13:15:00,76.97,77.03,76.85,76.94,7262.0,70.5956,70.6506,70.4855,70.5681,7262.0
2022-01-28 13:20:00,76.92,76.98,76.78,76.91,10565.0,70.5497,70.6048,70.4213,70.5406,10565.0
2022-01-28 13:25:00,76.96,77.03,76.8,76.92,9238.0,70.5864,70.6506,70.4397,70.5497,9238.0
2022-01-28 13:30:00,76.97,77.09,76.96,77.05,11569.0,70.5956,70.7057,70.5864,70.669,11569.0
2022-01-28 13:35:00,77.05,77.13,76.86,76.95,6632.0,70.669,70.7423,70.4947,70.5773,6632.0
2022-01-28 13:40:00,76.9,77.0,76.88,76.93,8834.0,70.5314,70.6231,70.513,70.5589,8834.0
2022-01-28 13:45:00,76.94,77.03,76.84,76.89,10886.0,70.5681,70.6506,70.4764,70.5222,10886.0
2022-01-28 13:50:00,76.98,77.08,76.88,77.05,7370.0,70.6048,70.6965,70.513,70.669,7370.0
2022-01-28 13:55:00,77.03,77.16,76.97,77.01,11768.0,70.6506,70.7699,70.5956,70.6323,11768.0
2022-01-28 14:00:00,77.04,77.21,76.91,76.92,10014.0,70.6598,70.8157,70.5406,70.5497,10014.0
2022-01-28 14:05:00,76.84,76.94,76.83,76.92,7170.0,70.4764,70.5681,70.4672,70.5497,7170.0
2022-01-28 14:10:00,76.9,76.94,76.63,76.66,9792.0,70.5314,70.5681,70.2838,70.3113,9792.0
2022-01-28 14:15:00,76.66,76.66,76.35,76.41,12227.0,70.3113,70.3113,70.0269,70.082,12227.0
2022-01-28 14:20:00,76.39,76.4,76.25,76.27,9376.0,70.0636,70.0728,69.9352,69.9536,9376.0
2022-01-28 14:25:00,76.29,76.33,76.18,76.18,11736.0,69.9719,70.0086,69.871,69.871,11736.0
2022-01-28 14:30:00,76.13,76.29,76.04,76.17,11515.0,69.8252,69.9719,69.7426,69.8618,11515.0
2022-01-28 14:35:00,76.16,76.37,76.16,76.36,11199.0,69.8527,70.0453,69.8527,70.0361,11199.0
2022-01-28 14:40:00,76.41,76.67,76.41,76.66,8549.0,70.082,70.3204,70.082,70.3113,8549.0
2022-01-28 14:45:00,76.68,76.91,76.63,76.89,13148.0,70.3296,70.5406,70.2838,70.5222,13148.0
2022-01-28 14:50:00,76.89,77.02,76.85,76.93,21695.0,70.5222,70.6415,70.4855,70.5589,21695.0
2022-01-28 14:55:00,76.91,77.15,76.9,77.07,24022.0,70.5406,70.7607,70.5314,70.6873,24022.0
2022-01-28 15:00:00,77.09,77.1,76.94,77.05,19347.0,70.7057,70.7148,70.5681,70.669,19347.0
2022-01-28 15:05:00,77.1,77.1,77.0,77.04,12383.0,70.7148,70.7148,70.6231,70.6598,12383.0
2022-01-28 15:10:00,77.02,77.05,76.85,76.9,15599.0,70.6415,70.669,70.4855,70.5314,15599.0
2022-01-28 15:15:00,76.91,77.03,76.87,76.93,15187.0,70.5406,70.6506,70.5039,70.5589,15187.0
2022-01-28 15:20:00,76.96,77.15,76.94,77.11,12219.0,70.5864,70.7607,70.5681,70.724,12219.0
2022-01-28 15:25:00,77.12,77.18,77.0,77.1,17338.0,70.7332,70.7882,70.6231,70.7148,17338.0
2022-01-28 15:30:00,77.1,77.38,76.88,77.32,21622.0,70.7148,70.9716,70.513,70.9166,21622.0
2022-01-28 15:35:00,77.27,77.35,77.22,77.32,23841.0,70.8707,70.9441,70.8249,70.9166,23841.0
2022-01-28 15:40:00,77.32,77.38,77.25,77.29,34719.0,70.9166,70.9716,70.8524,70.8891,34719.0
2022-01-28 15:45:00,77.25,77.46,77.2,77.46,71118.0,70.8524,71.045,70.8065,71.045,71118.0
2022-01-28 15:50:00,77.47,77.76,77.36,77.47,132860.0,71.0542,71.3202,70.9533,71.0542,132860.0
2022-01-28 15:55:00,77.48,77.62,77.39,77.61,188442.0,71.0634,71.1918,70.9808,71.1826,188442.0
2022-01-31 09:30:00,76.76,77.5,76.73,77.24,89694.0,70.403,71.0817,70.3755,70.8432,89694.0
2022-01-31 09:35:00,77.26,77.34,77.01,77.13,7723.0,70.8616,70.935,70.6323,70.7423,7723.0
2022-01-31 09:40:00,77.01,77.19,76.92,77.19,6249.0,70.6323,70.7974,70.5497,70.7974,6249.0
2022-01-31 09:45:00,77.18,77.26,76.98,77.13,15327.0,70.7882,70.8616,70.6048,70.7423,15327.0
2022-01-31 09:50:00,77.13,77.46,77.1,77.19,12087.0,70.7423,71.045,70.7148,70.7974,12087.0
2022-01-31 09:55:00,77.23,77.3,77.04,77.23,8698.0,70.8341,70.8983,70.6598,70.8341,8698.0
2022-01-31 10:00:00,77.27,77.63,77.27,77.32,26057.0,70.8707,71.2009,70.8707,70.9166,26057.0
2022-01-31 10:05:00,77.25,77.41,77.25,77.41,8113.0,70.8524,70.9992,70.8524,70.9992,8113.0
2022-01-31 10:10:00,77.5,77.53,77.37,77.42,35577.0,71.0817,71.1092,70.9625,71.0083,35577.0
2022-01-31 10:15:00,77.41,77.65,77.35,77.4,33052.0,70.9992,71.2193,70.9441,70.99,33052.0
2022-01-31 10:20:00,77.51,77.68,77.5,77.57,15447.0,71.0909,71.2468,71.0817,71.1459,15447.0
2022-01-31 10:25:00,77.59,77.61,77.36,77.42,7838.0,71.1642,71.1826,70.9533,71.0083,7838.0
2022-01-31 10:30:00,77.36,77.54,77.33,77.47,14012.0,70.9533,71.1184,70.9258,71.0542,14012.0
2022-01-31 10:35:00,77.5,77.61,77.49,77.51,12517.0,71.0817,71.1826,71.0725,71.0909,12517.0
2022-01-31 10:40:00,77.51,77.62,77.48,77.54,7811.0,71.0909,71.1918,71.0634,71.1184,7811.0
2022-01-31 10:45:00,77.54,77.56,77.38,77.52,7379.0,71.1184,71.1367,70.9716,71.1,7379.0
2022-01-31 10:50:00,77.57,77.63,77.54,77.57,22856.0,71.1459,71.2009,71.1184,71.1459,22856.0
2022-01-31 10:55:00,77.57,77.59,77.39,77.57,12373.0,71.1459,71.1642,70.9808,71.1459,12373.0
2022-01-31 11:00:00,77.58,77.61,77.36,77.36,11699.0,71.1551,71.1826,70.9533,70.9533,11699.0
2022-01-31 11:05:00,77.36,77.51,77.34,77.46,10380.0,70.9533,71.0909,70.935,71.045,10380.0
2022-01-31 11:10:00,77.46,77.54,77.3,77.5,14935.0,71.045,71.1184,70.8983,71.0817,14935.0
2022-01-31 11:15:00,77.5,77.51,77.14,77.24,16437.0,71.0817,71.0909,70.7515,70.8432,16437.0
2022-01-31 11:20:00,77.24,77.29,77.09,77.15,15791.0,70.8432,70.8891,70.7057,70.7607,15791.0
2022-01-31 11:25:00,77.17,77.31,77.16,77.2,11629.0,70.779,70.9074,70.7699,70.8065,11629.0
2022-01-31 11:30:00,77.26,77.28,77.09,77.21,12810.0,70.8616,70.8799,70.7057,70.8157,12810.0
2022-01-31 11:35:00,77.21,77.24,77.05,77.14,9011.0,70.8157,70.8432,70.669,70.7515,9011.0
2022-01-31 11:40:00,77.17,77.24,77.12,77.23,8556.0,70.779,70.8432,70.7332,70.8341,8556.0
2022-01-31 11:45:00,77.23,77.25,77.17,77.18,5306.0,70.8341,70.8524,70.779,70.7882,5306.0
2022-01-31 11:50:00,77.2,77.45,77.17,77.45,12517.0,70.8065,71.0358,70.779,71.0358,12517.0
2022-01-31 11:55:00,77.46,77.71,77.46,77.67,24140.0,71.045,71.2743,71.045,71.2376,24140.0
2022-01-31 12:00:00,77.69,77.75,77.65,77.69,10126.0,71.256,71.311,71.2193,71.256,10126.0
2022-01-31 12:05:00,77.7,77.73,77.62,77.66,8553.0,71.2651,71.2927,71.1918,71.2285,8553.0
2022-01-31 12:10:00,77.66,77.78,77.66,77.7,5929.0,71.2285,71.3385,71.2285,71.2651,5929.0
2022-01-31 12:15:00,77.76,77.94,77.7,77.94,5611.0,71.3202,71.4853,71.2651,71.4853,5611.0
2022-01-31 12:20:00,77.91,77.95,77.83,77.88,8597.0,71.4577,71.4944,71.3844,71.4302,8597.0
2022-01-31 12:25:00,77.88,77.94,77.79,77.85,6955.0,71.4302,71.4853,71.3477,71.4027,6955.0
2022-01-31 12:30:00,77.84,77.87,77.72,77.72,7544.0,71.3935,71.4211,71.2835,71.2835,7544.0
2022-01-31 12:35:00,77.77,77.88,77.77,77.86,7359.0,71.3293,71.4302,71.3293,71.4119,7359.0
2022-01-31 12:40:00,77.86,77.89,77.79,77.87,14163.0,71.4119,71.4394,71.3477,71.4211,14163.0
2022-01-31 12:45:00,77.88,77.92,77.87,77.92,3674.0,71.4302,71.4669,71.4211,71.4669,3674.0
2022-01-31 12:50:00,77.91,77.97,77.88,77.97,4161.0,71.4577,71.5128,71.4302,71.5128,4161.0
2022-01-31 12:55:00,77.95,77.96,77.89,77.95,5410.0,71.4944,71.5036,71.4394,71.4944,5410.0
2022-01-31 13:00:00,77.92,77.97,77.85,77.95,10627.0,71.4669,71.5128,71.4027,71.4944,10627.0
2022-01-31 13:05:00,77.95,78.0,77.93,78.0,4431.0,71.4944,71.5403,71.4761,71.5403,4431.0
2022-01-31 13:10:00,78.01,78.12,78.0,78.12,7991.0,71.5495,71.6504,71.5403,71.6504,7991.0
2022-01-31 13:15:00,78.1,78.17,78.05,78.14,7961.0,71.632,71.6962,71.5862,71.6687,7961.0
2022-01-31 13:20:00,78.17,78.21,78.15,78.19,10073.0,71.6962,71.7329,71.6779,71.7146,10073.0
2022-01-31 13:25:00,78.18,78.24,78.13,78.14,9378.0,71.7054,71.7604,71.6595,71.6687,9378.0
2022-01-31 13:30:00,78.13,78.18,78.07,78.08,5517.0,71.6595,71.7054,71.6045,71.6137,5517.0
2022-01-31 13:35:00,78.08,78.14,78.06,78.11,4152.0,71.6137,71.6687,71.5953,71.6412,4152.0
2022-01-31 13:40:00,78.1,78.21,78.06,78.16,7501.0,71.632,71.7329,71.5953,71.687,7501.0
2022-01-31 13:45:00,78.14,78.17,78.07,78.12,6343.0,71.6687,71.6962,71.6045,71.6504,6343.0
2022-01-31 13:50:00,78.11,78.15,78.05,78.09,9235.0,71.6412,71.6779,71.5862,71.6228,9235.0
2022-01-31 13:55:00,78.1,78.12,78.04,78.06,14031.0,71.632,71.6504,71.577,71.5953,14031.0
2022-01-31 14:00:00,78.06,78.07,77.96,78.01,7147.0,71.5953,71.6045,71.5036,71.5495,7147.0
2022-01-31 14:05:00,78.0,78.18,78.0,78.17,8268.0,71.5403,71.7054,71.5403,71.6962,8268.0
2022-01-31 14:10:00,78.17,78.23,78.15,78.15,6947.0,71.6962,71.7512,71.6779,71.6779,6947.0
2022-01-31 14:15:00,78.17,78.2,78.14,78.14,7519.0,71.6962,71.7237,71.6687,71.6687,7519.0
2022-01-31 14:20:00,78.12,78.21,78.1,78.16,11100.0,71.6504,71.7329,71.632,71.687,11100.0
2022-01-31 14:25:00,78.13,78.16,78.09,78.14,6214.0,71.6595,71.687,71.6228,71.6687,6214.0
2022-01-31 14:30:00,78.14,78.14,78.09,78.13,7350.0,71.6687,71.6687,71.6228,71.6595,7350.0
2022-01-31 14:35:00,78.11,78.15,78.05,78.05,7745.0,71.6412,71.6779,71.5862,71.5862,7745.0
2022-01-31 14:40:00,78.06,78.08,77.98,78.0,7249.0,71.5953,71.6137,71.5219,71.5403,7249.0
2022-01-31 14:45:00,77.98,77.98,77.8,77.88,20932.0,71.5219,71.5219,71.3569,71.4302,20932.0
2022-01-31 14:50:00,77.86,77.9,77.78,77.78,9391.0,71.4119,71.4486,71.3385,71.3385,9391.0
2022-01-31 14:55:00,77.81,77.85,77.74,77.84,11063.0,71.366,71.4027,71.3018,71.3935,11063.0
2022-01-31 15:00:00,77.83,77.94,77.83,77.93,18658.0,71.3844,71.4853,71.3844,71.4761,18658.0
2022-01-31 15:05:00,77.92,77.94,77.81,77.81,15361.0,71.4669,71.4853,71.366,71.366,15361.0
2022-01-31 15:10:00,77.82,77.82,77.55,77.56,12795.0,71.3752,71.3752,71.1276,71.1367,12795.0
2022-01-31 15:15:00,77.55,77.66,77.48,77.54,13162.0,71.1276,71.2285,71.0634,71.1184,13162.0
2022-01-31 15:20:00,77.57,77.81,77.56,77.76,11873.0,71.1459,71.366,71.1367,71.3202,11873.0
2022-01-31 15:25:00,77.78,77.84,77.73,77.76,11626.0,71.3385,71.3935,71.2927,71.3202,11626.0
2022-01-31 15:30:00,77.74,77.83,77.64,77.82,14347.0,71.3018,71.3844,71.2101,71.3752,14347.0
2022-01-31 15:35:00,77.82,77.92,77.76,77.86,17824.0,71.3752,71.4669,71.3202,71.4119,17824.0
2022-01-31 15:40:00,77.83,77.88,77.75,77.77,22746.0,71.3844,71.4302,71.311,71.3293,22746.0
2022-01-31 15:45:00,77.78,77.96,77.76,77.95,23800.0,71.3385,71.5036,71.3202,71.4944,23800.0
2022-01-31 15:50:00,77.95,78.18,77.95,78.17,44645.0,71.4944,71.7054,71.4944,71.6962,44645.0
2022-01-31 15:55:00,78.18,78.25,78.1,78.15,99890.0,71.7054,71.7696,71.632,71.6779,99890.0
2022-02-01 09:30:00,79.0,79.48,78.56,79.37,59504.0,72.4575,72.8977,72.0539,72.7968,59504.0
2022-02-01 09:35:00,79.36,79.88,79.15,79.73,47156.0,72.7877,73.2646,72.5951,73.127,47156.0
2022-02-01 09:40:00,79.73,79.74,79.24,79.56,23841.0,73.127,73.1362,72.6776,72.9711,23841.0
2022-02-01 09:45:00,79.41,79.41,79.13,79.22,12626.0,72.8335,72.8335,72.5767,72.6593,12626.0
2022-02-01 09:50:00,79.2,79.52,79.18,79.46,28356.0,72.6409,72.9344,72.6226,72.8794,28356.0
2022-02-01 09:55:00,79.48,79.64,79.43,79.46,14029.0,72.8977,73.0445,72.8519,72.8794,14029.0
2022-02-01 10:00:00,79.41,79.41,79.0,79.07,28254.0,72.8335,72.8335,72.4575,72.5217,28254.0
2022-02-01 10:05:00,79.13,79.21,79.01,79.14,22466.0,72.5767,72.6501,72.4666,72.5859,22466.0
2022-02-01 10:10:00,79.16,79.27,79.07,79.16,13349.0,72.6042,72.7051,72.5217,72.6042,13349.0
2022-02-01 10:15:00,79.13,79.15,78.92,78.93,10437.0,72.5767,72.5951,72.3841,72.3933,10437.0
2022-02-01 10:20:00,79.03,79.22,79.02,79.19,23721.0,72.485,72.6593,72.4758,72.6317,23721.0
2022-02-01 10:25:00,79.22,79.25,79.04,79.04,23624.0,72.6593,72.6868,72.4942,72.4942,23624.0
2022-02-01 10:30:00,79.09,79.15,78.9,78.97,20587.0,72.54,72.5951,72.3658,72.43,20587.0
2022-02-01 10:35:00,78.93,79.11,78.89,79.03,29082.0,72.3933,72.5584,72.3566,72.485,29082.0
2022-02-01 10:40:00,79.03,79.08,78.77,78.89,16555.0,72.485,72.5309,72.2465,72.3566,16555.0
2022-02-01 10:45:00,78.89,78.92,78.78,78.84,12452.0,72.3566,72.3841,72.2557,72.3107,12452.0
2022-02-01 10:50:00,78.85,79.07,78.83,79.07,15976.0,72.3199,72.5217,72.3016,72.5217,15976.0
2022-02-01 10:55:00,79.08,79.14,78.97,79.0,16984.0,72.5309,72.5859,72.43,72.4575,16984.0
2022-02-01 11:00:00,79.01,79.07,78.91,78.92,10829.0,72.4666,72.5217,72.3749,72.3841,10829.0
2022-02-01 11:05:00,78.92,79.0,78.85,78.91,14533.0,72.3841,72.4575,72.3199,72.3749,14533.0
2022-02-01 11:10:00,78.92,79.03,78.85,79.01,26435.0,72.3841,72.485,72.3199,72.4666,26435.0
2022-02-01 11:15:00,79.03,79.13,78.81,78.84,20672.0,72.485,72.5767,72.2832,72.3107,20672.0
2022-02-01 11:20:00,78.86,78.99,78.83,78.9,13653.0,72.3291,72.4483,72.3016,72.3658,13653.0
2022-02-01 11:25:00,78.91,78.91,78.68,78.75,10484.0,72.3749,72.3749,72.164,72.2282,10484.0
2022-02-01 11:30:00,78.73,78.86,78.52,78.86,11201.0,72.2098,72.3291,72.0172,72.3291,11201.0
2022-02-01 11:35:00,78.83,78.9,78.72,78.75,10686.0,72.3016,72.3658,72.2007,72.2282,10686.0
2022-02-01 11:40:00,78.72,78.84,78.68,78.75,10682.0,72.2007,72.3107,72.164,72.2282,10682.0
2022-02-01 11:45:00,78.75,78.87,78.71,78.79,10904.0,72.2282,72.3382,72.1915,72.2649,10904.0
2022-02-01 11:50:00,78.77,78.77,78.62,78.75,8317.0,72.2465,72.2465,72.1089,72.2282,8317.0
2022-02-01 11:55:00,78.77,78.95,78.77,78.95,12942.0,72.2465,72.4116,72.2465,72.4116,12942.0
2022-02-01 12:00:00,78.95,78.96,78.75,78.87,97340.0,72.4116,72.4208,72.2282,72.3382,97340.0
2022-02-01 12:05:00,78.87,78.98,78.82,78.95,15420.0,72.3382,72.4391,72.2924,72.4116,15420.0
2022-02-01 12:10:00,78.97,79.02,78.85,79.01,13560.0,72.43,72.4758,72.3199,72.4666,13560.0
2022-02-01 12:15:00,79.09,79.13,78.98,79.07,14596.0,72.54,72.5767,72.4391,72.5217,14596.0
2022-02-01 12:20:00,79.05,79.06,78.92,79.04,8213.0,72.5033,72.5125,72.3841,72.4942,8213.0
2022-02-01 12:25:00,79.02,79.02,78.86,78.95,11881.0,72.4758,72.4758,72.3291,72.4116,11881.0
2022-02-01 12:30:00,78.94,78.98,78.76,78.78,10307.0,72.4024,72.4391,72.2374,72.2557,10307.0
2022-02-01 12:35:00,78.8,78.92,78.8,78.85,5330.0,72.274,72.3841,72.274,72.3199,5330.0
2022-02-01 12:40:00,78.82,78.92,78.81,78.9,15115.0,72.2924,72.3841,72.2832,72.3658,15115.0
2022-02-01 12:45:00,78.92,78.94,78.83,78.84,5071.0,72.3841,72.4024,72.3016,72.3107,5071.0
2022-02-01 12:50:00,78.83,79.02,78.82,79.02,9405.0,72.3016,72.4758,72.2924,72.4758,9405.0
2022-02-01 12:55:00,79.02,79.07,79.01,79.07,6291.0,72.4758,72.5217,72.4666,72.5217,6291.0
2022-02-01 13:00:00,79.09,79.12,79.04,79.11,13335.0,72.54,72.5675,72.4942,72.5584,13335.0
2022-02-01 13:05:00,79.09,79.14,79.04,79.07,5434.0,72.54,72.5859,72.4942,72.5217,5434.0
2022-02-01 13:10:00,79.08,79.13,79.06,79.09,7711.0,72.5309,72.5767,72.5125,72.54,7711.0
2022-02-01 13:15:00,79.09,79.19,79.08,79.18,6436.0,72.54,72.6317,72.5309,72.6226,6436.0
2022-02-01 13:20:00,79.19,79.21,79.13,79.19,7174.0,72.6317,72.6501,72.5767,72.6317,7174.0
2022-02-01 13:25:00,79.16,79.25,79.15,79.25,4746.0,72.6042,72.6868,72.5951,72.6868,4746.0
2022-02-01 13:30:00,79.24,79.27,79.21,79.27,7007.0,72.6776,72.7051,72.6501,72.7051,7007.0
2022-02-01 13:35:00,79.27,79.39,79.19,79.36,8758.0,72.7051,72.8152,72.6317,72.7877,8758.0
2022-02-01 13:40:00,79.34,79.36,79.29,79.31,9633.0,72.7693,72.7877,72.7235,72.7418,9633.0
2022-02-01 13:45:00,79.3,79.4,79.3,79.37,8421.0,72.7326,72.8244,72.7326,72.7968,8421.0
2022-02-01 13:50:00,79.36,79.36,79.26,79.3,10957.0,72.7877,72.7877,72.6959,72.7326,10957.0
2022-02-01 13:55:00,79.3,79.3,79.18,79.3,8769.0,72.7326,72.7326,72.6226,72.7326,8769.0
2022-02-01 14:00:00,79.28,79.36,79.28,79.31,10414.0,72.7143,72.7877,72.7143,72.7418,10414.0
2022-02-01 14:05:00,79.27,79.41,79.27,79.39,6388.0,72.7051,72.8335,72.7051,72.8152,6388.0
2022-02-01 14:10:00,79.4,79.62,79.39,79.61,31194.0,72.8244,73.0261,72.8152,73.017,31194.0
2022-02-01 14:15:00,79.61,79.65,79.49,79.5,14676.0,73.017,73.0536,72.9069,72.9161,14676.0
2022-02-01 14:20:00,79.5,79.51,79.43,79.51,15597.0,72.9161,72.9252,72.8519,72.9252,15597.0
2022-02-01 14:25:00,79.51,79.57,79.47,79.57,20737.0,72.9252,72.9803,72.8886,72.9803,20737.0
2022-02-01 14:30:00,79.56,79.62,79.54,79.62,15368.0,72.9711,73.0261,72.9528,73.0261,15368.0
2022-02-01 14:35:00,79.61,79.67,79.55,79.66,17229.0,73.017,73.072,72.9619,73.0628,17229.0
2022-02-01 14:40:00,79.65,79.69,79.61,79.67,12377.0,73.0536,73.0903,73.017,73.072,12377.0
2022-02-01 14:45:00,79.66,79.73,79.64,79.72,14201.0,73.0628,73.127,73.0445,73.1178,14201.0
2022-02-01 14:50:00,79.72,79.76,79.67,79.7,20742.0,73.1178,73.1545,73.072,73.0995,20742.0
2022-02-01 14:55:00,79.72,79.72,79.54,79.59,6948.0,73.1178,73.1178,72.9528,72.9986,6948.0
2022-02-01 15:00:00,79.59,79.72,79.57,79.72,11163.0,72.9986,73.1178,72.9803,73.1178,11163.0
2022-02-01 15:05:00,79.71,79.74,79.62,79.7,15471.0,73.1087,73.1362,73.0261,73.0995,15471.0
2022-02-01 15:10:00,79.7,79.72,79.56,79.62,12795.0,73.0995,73.1178,72.9711,73.0261,12795.0
2022-02-01 15:15:00,79.6,79.66,79.56,79.64,12241.0,73.0078,73.0628,72.9711,73.0445,12241.0
2022-02-01 15:20:00,79.64,79.67,79.48,79.57,25508.0,73.0445,73.072,72.8977,72.9803,25508.0
2022-02-01 15:25:00,79.56,79.6,79.49,79.51,20653.0,72.9711,73.0078,72.9069,72.9252,20653.0
2022-02-01 15:30:00,79.53,79.58,79.49,79.51,24432.0,72.9436,72.9894,72.9069,72.9252,24432.0
2022-02-01 15:35:00,79.52,79.52,79.36,79.39,21778.0,72.9344,72.9344,72.7877,72.8152,21778.0
2022-02-01 15:40:00,79.39,79.56,79.36,79.54,22940.0,72.8152,72.9711,72.7877,72.9528,22940.0
2022-02-01 15:45:00,79.54,79.61,79.46,79.57,34881.0,72.9528,73.017,72.8794,72.9803,34881.0
2022-02-01 15:50:00,79.59,79.64,79.48,79.48,52358.0,72.9986,73.0445,72.8977,72.8977,52358.0
2022-02-01 15:55:00,79.49,79.51,79.43,79.46,191129.0,72.9069,72.9252,72.8519,72.8794,191129.0
2022-02-02 09:30:00,79.0,79.65,78.94,79.4,38436.0,72.4575,73.0536,72.4024,72.8244,38436.0
2022-02-02 09:35:00,79.51,79.65,79.38,79.65,12181.0,72.9252,73.0536,72.806,73.0536,12181.0
2022-02-02 09:40:00,79.63,79.82,79.36,79.82,63955.0,73.0353,73.2096,72.7877,73.2096,63955.0
2022-02-02 09:45:00,79.77,79.9,79.69,79.77,18915.0,73.1637,73.2829,73.0903,73.1637,18915.0
2022-02-02 09:50:00,79.77,79.8,79.67,79.77,8886.0,73.1637,73.1912,73.072,73.1637,8886.0
2022-02-02 09:55:00,79.75,79.8,79.52,79.52,7393.0,73.1454,73.1912,72.9344,72.9344,7393.0
2022-02-02 10:00:00,79.51,79.51,79.27,79.51,9820.0,72.9252,72.9252,72.7051,72.9252,9820.0
2022-02-02 10:05:00,79.48,79.6,79.39,79.52,9074.0,72.8977,73.0078,72.8152,72.9344,9074.0
2022-02-02 10:10:00,79.44,79.62,79.44,79.53,7630.0,72.861,73.0261,72.861,72.9436,7630.0
2022-02-02 10:15:00,79.53,79.63,79.47,79.62,4825.0,72.9436,73.0353,72.8886,73.0261,4825.0
2022-02-02 10:20:00,79.66,79.66,79.46,79.5,8016.0,73.0628,73.0628,72.8794,72.9161,8016.0
2022-02-02 10:25:00,79.46,79.5,79.32,79.32,8407.0,72.8794,72.9161,72.751,72.751,8407.0
2022-02-02 10:30:00,79.32,79.48,79.3,79.35,3740.0,72.751,72.8977,72.7326,72.7785,3740.0
2022-02-02 10:35:00,79.37,79.52,79.34,79.51,12121.0,72.7968,72.9344,72.7693,72.9252,12121.0
2022-02-02 10:40:00,79.5,79.66,79.38,79.63,8384.0,72.9161,73.0628,72.806,73.0353,8384.0
2022-02-02 10:45:00,79.64,79.8,79.63,79.77,6720.0,73.0445,73.1912,73.0353,73.1637,6720.0
2022-02-02 10:50:00,79.76,79.76,79.47,79.7,16483.0,73.1545,73.1545,72.8886,73.0995,16483.0
2022-02-02 10:55:00,79.7,79.77,79.61,79.77,13012.0,73.0995,73.1637,73.017,73.1637,13012.0
2022-02-02 11:00:00,79.73,79.77,79.64,79.66,9126.0,73.127,73.1637,73.0445,73.0628,9126.0
2022-02-02 11:05:00,79.66,79.72,79.52,79.54,8383.0,73.0628,73.1178,72.9344,72.9528,8383.0
2022-02-02 11:10:00,79.55,79.59,79.44,79.54,16555.0,72.9619,72.9986,72.861,72.9528,16555.0
2022-02-02 11:15:00,79.53,79.63,79.48,79.61,14994.0,72.9436,73.0353,72.8977,73.017,14994.0
2022-02-02 11:20:00,79.61,79.77,79.59,79.71,9423.0,73.017,73.1637,72.9986,73.1087,9423.0
2022-02-02 11:25:00,79.69,79.73,79.64,79.65,6165.0,73.0903,73.127,73.0445,73.0536,6165.0
2022-02-02 11:30:00,79.64,79.64,79.52,79.6,8001.0,73.0445,73.0445,72.9344,73.0078,8001.0
2022-02-02 11:35:00,79.58,79.66,79.51,79.51,7448.0,72.9894,73.0628,72.9252,72.9252,7448.0
2022-02-02 11:40:00,79.53,79.74,79.53,79.72,10219.0,72.9436,73.1362,72.9436,73.1178,10219.0
2022-02-02 11:45:00,79.69,79.77,79.6,79.77,5889.0,73.0903,73.1637,73.0078,73.1637,5889.0
2022-02-02 11:50:00,79.78,79.87,79.73,79.87,10933.0,73.1729,73.2554,73.127,73.2554,10933.0
2022-02-02 11:55:00,79.85,79.86,79.73,79.82,5160.0,73.2371,73.2463,73.127,73.2096,5160.0
2022-02-02 12:00:00,79.8,79.8,79.71,79.8,5985.0,73.1912,73.1912,73.1087,73.1912,5985.0
2022-02-02 12:05:00,79.81,79.93,79.79,79.93,6957.0,73.2004,73.3105,73.1821,73.3105,6957.0
2022-02-02 12:10:00,79.92,79.93,79.88,79.89,5307.0,73.3013,73.3105,73.2646,73.2738,5307.0
2022-02-02 12:15:00,79.92,79.96,79.85,79.87,7842.0,73.3013,73.338,73.2371,73.2554,7842.0
2022-02-02 12:20:00,79.87,79.95,79.83,79.92,8161.0,73.2554,73.3288,73.2187,73.3013,8161.0
2022-02-02 12:25:00,79.92,79.99,79.92,79.98,10610.0,73.3013,73.3655,73.3013,73.3563,10610.0
2022-02-02 12:30:00,79.95,80.16,79.92,80.12,26227.0,73.3288,73.5214,73.3013,73.4847,26227.0
2022-02-02 12:35:00,80.11,80.2,80.09,80.2,14773.0,73.4756,73.5581,73.4572,73.5581,14773.0
2022-02-02 12:40:00,80.2,80.21,80.13,80.19,7928.0,73.5581,73.5673,73.4939,73.5489,7928.0
2022-02-02 12:45:00,80.21,80.3,80.2,80.29,9935.0,73.5673,73.6498,73.5581,73.6406,9935.0
2022-02-02 12:50:00,80.26,80.27,80.1,80.1,6645.0,73.6131,73.6223,73.4664,73.4664,6645.0
2022-02-02 12:55:00,80.11,80.22,80.1,80.22,4448.0,73.4756,73.5764,73.4664,73.5764,4448.0
2022-02-02 13:00:00,80.23,80.32,80.21,80.28,12613.0,73.5856,73.6682,73.5673,73.6315,12613.0
2022-02-02 13:05:00,80.27,80.27,80.07,80.11,23285.0,73.6223,73.6223,73.4389,73.4756,23285.0
2022-02-02 13:10:00,80.06,80.13,80.05,80.07,4394.0,73.4297,73.4939,73.4205,73.4389,4394.0
2022-02-02 13:15:00,80.05,80.05,79.97,79.99,17244.0,73.4205,73.4205,73.3471,73.3655,17244.0
2022-02-02 13:20:00,80.01,80.1,79.98,79.99,58277.0,73.3838,73.4664,73.3563,73.3655,58277.0
2022-02-02 13:25:00,79.95,79.99,79.88,79.98,48017.0,73.3288,73.3655,73.2646,73.3563,48017.0
2022-02-02 13:30:00,79.98,80.14,79.96,80.14,22649.0,73.3563,73.5031,73.338,73.5031,22649.0
2022-02-02 13:35:00,80.16,80.21,80.0,80.05,10279.0,73.5214,73.5673,73.3747,73.4205,10279.0
2022-02-02 13:40:00,80.03,80.14,79.98,80.08,3641.0,73.4022,73.5031,73.3563,73.448,3641.0
2022-02-02 13:45:00,80.12,80.14,80.07,80.08,5327.0,73.4847,73.5031,73.4389,73.448,5327.0
2022-02-02 13:50:00,80.11,80.15,80.07,80.13,11789.0,73.4756,73.5122,73.4389,73.4939,11789.0
2022-02-02 13:55:00,80.15,80.2,80.11,80.14,14060.0,73.5122,73.5581,73.4756,73.5031,14060.0
2022-02-02 14:00:00,80.13,80.19,80.1,80.18,6011.0,73.4939,73.5489,73.4664,73.5398,6011.0
2022-02-02 14:05:00,80.19,80.2,80.13,80.19,7312.0,73.5489,73.5581,73.4939,73.5489,7312.0
2022-02-02 14:10:00,80.18,80.19,80.1,80.1,7691.0,73.5398,73.5489,73.4664,73.4664,7691.0
2022-02-02 14:15:00,80.12,80.12,79.99,80.12,9314.0,73.4847,73.4847,73.3655,73.4847,9314.0
2022-02-02 14:20:00,80.12,80.2,80.1,80.11,9058.0,73.4847,73.5581,73.4664,73.4756,9058.0
2022-02-02 14:25:00,80.08,80.12,80.04,80.07,11539.0,73.448,73.4847,73.4113,73.4389,11539.0
2022-02-02 14:30:00,80.1,80.2,80.1,80.2,10636.0,73.4664,73.5581,73.4664,73.5581,10636.0
2022-02-02 14:35:00,80.2,80.21,80.08,80.09,6912.0,73.5581,73.5673,73.448,73.4572,6912.0
2022-02-02 14:40:00,80.13,80.19,80.13,80.16,7981.0,73.4939,73.5489,73.4939,73.5214,7981.0
2022-02-02 14:45:00,80.16,80.18,80.09,80.11,8045.0,73.5214,73.5398,73.4572,73.4756,8045.0
2022-02-02 14:50:00,80.09,80.14,80.04,80.07,8688.0,73.4572,73.5031,73.4113,73.4389,8688.0
2022-02-02 14:55:00,80.05,80.06,79.91,79.92,9803.0,73.4205,73.4297,73.2921,73.3013,9803.0
2022-02-02 15:00:00,79.9,79.98,79.84,79.95,10020.0,73.2829,73.3563,73.2279,73.3288,10020.0
2022-02-02 15:05:00,79.93,79.96,79.88,79.92,26509.0,73.3105,73.338,73.2646,73.3013,26509.0
2022-02-02 15:10:00,79.89,79.95,79.88,79.91,9821.0,73.2738,73.3288,73.2646,73.2921,9821.0
2022-02-02 15:15:00,79.89,80.08,79.87,80.08,25194.0,73.2738,73.448,73.2554,73.448,25194.0
2022-02-02 15:20:00,80.08,80.1,79.97,80.01,17151.0,73.448,73.4664,73.3471,73.3838,17151.0
2022-02-02 15:25:00,79.99,80.07,79.9,79.94,12120.0,73.3655,73.4389,73.2829,73.3196,12120.0
2022-02-02 15:30:00,79.93,79.97,79.88,79.94,19112.0,73.3105,73.3471,73.2646,73.3196,19112.0
2022-02-02 15:35:00,79.93,80.02,79.87,79.88,18098.0,73.3105,73.393,73.2554,73.2646,18098.0
2022-02-02 15:40:00,79.91,79.99,79.86,79.98,27234.0,73.2921,73.3655,73.2463,73.3563,27234.0
2022-02-02 15:45:00,79.98,80.09,79.92,80.0,49848.0,73.3563,73.4572,73.3013,73.3747,49848.0
2022-02-02 15:50:00,80.01,80.06,79.91,79.95,60493.0,73.3838,73.4297,73.2921,73.3288,60493.0
2022-02-02 15:55:00,79.96,80.12,79.94,80.0,179647.0,73.338,73.4847,73.3196,73.3747,179647.0
2022-02-03 09:30:00,79.65,79.74,79.16,79.44,83321.0,73.0536,73.1362,72.6042,72.861,83321.0
2022-02-03 09:35:00,79.48,79.99,79.48,79.96,16224.0,72.8977,73.3655,72.8977,73.338,16224.0
2022-02-03 09:40:00,80.01,80.13,79.87,80.0,12361.0,73.3838,73.4939,73.2554,73.3747,12361.0
2022-02-03 09:45:00,80.01,80.13,79.88,79.95,13711.0,73.3838,73.4939,73.2646,73.3288,13711.0
2022-02-03 09:50:00,79.94,79.97,79.74,79.74,7584.0,73.3196,73.3471,73.1362,73.1362,7584.0
2022-02-03 09:55:00,79.79,79.89,79.65,79.69,10599.0,73.1821,73.2738,73.0536,73.0903,10599.0
2022-02-03 10:00:00,79.72,79.72,79.49,79.63,17338.0,73.1178,73.1178,72.9069,73.0353,17338.0
2022-02-03 10:05:00,79.67,79.73,79.62,79.7,3881.0,73.072,73.127,73.0261,73.0995,3881.0
2022-02-03 10:10:00,79.65,79.66,79.47,79.51,3567.0,73.0536,73.0628,72.8886,72.9252,3567.0
2022-02-03 10:15:00,79.53,79.85,79.53,79.85,4511.0,72.9436,73.2371,72.9436,73.2371,4511.0
2022-02-03 10:20:00,79.85,79.89,79.6,79.62,5543.0,73.2371,73.2738,73.0078,73.0261,5543.0
2022-02-03 10:25:00,79.63,79.76,79.56,79.73,15765.0,73.0353,73.1545,72.9711,73.127,15765.0
2022-02-03 10:30:00,79.73,79.92,79.72,79.84,16580.0,73.127,73.3013,73.1178,73.2279,16580.0
2022-02-03 10:35:00,79.82,79.86,79.75,79.78,4894.0,73.2096,73.2463,73.1454,73.1729,4894.0
2022-02-03 10:40:00,79.81,79.82,79.72,79.82,4341.0,73.2004,73.2096,73.1178,73.2096,4341.0
2022-02-03 10:45:00,79.83,79.86,79.64,79.68,8690.0,73.2187,73.2463,73.0445,73.0812,8690.0
2022-02-03 10:50:00,79.7,79.78,79.69,79.74,4430.0,73.0995,73.1729,73.0903,73.1362,4430.0
2022-02-03 10:55:00,79.74,79.83,79.69,79.75,6594.0,73.1362,73.2187,73.0903,73.1454,6594.0
2022-02-03 11:00:00,79.76,79.79,79.62,79.65,8555.0,73.1545,73.1821,73.0261,73.0536,8555.0
2022-02-03 11:05:00,79.68,79.78,79.64,79.71,5393.0,73.0812,73.1729,73.0445,73.1087,5393.0
2022-02-03 11:10:00,79.73,79.98,79.72,79.87,11171.0,73.127,73.3563,73.1178,73.2554,11171.0
2022-02-03 11:15:00,79.88,79.97,79.79,79.95,4958.0,73.2646,73.3471,73.1821,73.3288,4958.0
2022-02-03 11:20:00,79.95,80.08,79.87,80.06,14814.0,73.3288,73.448,73.2554,73.4297,14814.0
2022-02-03 11:25:00,80.09,80.09,79.89,79.95,4553.0,73.4572,73.4572,73.2738,73.3288,4553.0
2022-02-03 11:30:00,79.95,80.09,79.81,79.81,4310.0,73.3288,73.4572,73.2004,73.2004,4310.0
2022-02-03 11:35:00,79.87,79.87,79.65,79.67,3818.0,73.2554,73.2554,73.0536,73.072,3818.0
2022-02-03 11:40:00,79.65,79.68,79.55,79.67,9065.0,73.0536,73.0812,72.9619,73.072,9065.0
2022-02-03 11:45:00,79.67,79.7,79.59,79.66,4319.0,73.072,73.0995,72.9986,73.0628,4319.0
2022-02-03 11:50:00,79.66,79.74,79.62,79.66,7843.0,73.0628,73.1362,73.0261,73.0628,7843.0
2022-02-03 11:55:00,79.66,79.68,79.53,79.55,8516.0,73.0628,73.0812,72.9436,72.9619,8516.0
2022-02-03 12:00:00,79.54,79.61,79.46,79.47,7330.0,72.9528,73.017,72.8794,72.8886,7330.0
2022-02-03 12:05:00,79.44,79.52,79.42,79.51,3186.0,72.861,72.9344,72.8427,72.9252,3186.0
2022-02-03 12:10:00,79.46,79.57,79.45,79.57,3724.0,72.8794,72.9803,72.8702,72.9803,3724.0
2022-02-03 12:15:00,79.55,79.55,79.33,79.33,6312.0,72.9619,72.9619,72.7601,72.7601,6312.0
2022-02-03 12:20:00,79.34,79.54,79.34,79.54,6674.0,72.7693,72.9528,72.7693,72.9528,6674.0
2022-02-03 12:25:00,79.52,79.53,79.42,79.48,2728.0,72.9344,72.9436,72.8427,72.8977,2728.0
2022-02-03 12:30:00,79.47,79.55,79.43,79.55,3849.0,72.8886,72.9619,72.8519,72.9619,3849.0
2022-02-03 12:35:00,79.55,79.64,79.54,79.58,8034.0,72.9619,73.0445,72.9528,72.9894,8034.0
2022-02-03 12:40:00,79.58,79.6,79.5,79.5,4966.0,72.9894,73.0078,72.9161,72.9161,4966.0
2022-02-03 12:45:00,79.48,79.52,79.38,79.41,4136.0,72.8977,72.9344,72.806,72.8335,4136.0
2022-02-03 12:50:00,79.43,79.5,79.43,79.44,4793.0,72.8519,72.9161,72.8519,72.861,4793.0
2022-02-03 12:55:00,79.41,79.46,79.36,79.42,4235.0,72.8335,72.8794,72.7877,72.8427,4235.0
2022-02-03 13:00:00,79.4,79.4,79.3,79.32,3913.0,72.8244,72.8244,72.7326,72.751,3913.0
2022-02-03 13:05:00,79.34,79.4,79.2,79.2,5379.0,72.7693,72.8244,72.6409,72.6409,5379.0
2022-02-03 13:10:00,79.19,79.42,79.19,79.39,7636.0,72.6317,72.8427,72.6317,72.8152,7636.0
2022-02-03 13:15:00,79.38,79.44,79.28,79.28,5998.0,72.806,72.861,72.7143,72.7143,5998.0
2022-02-03 13:20:00,79.3,79.45,79.28,79.43,5329.0,72.7326,72.8702,72.7143,72.8519,5329.0
2022-02-03 13:25:00,79.46,79.46,79.33,79.35,9304.0,72.8794,72.8794,72.7601,72.7785,9304.0
2022-02-03 13:30:00,79.41,79.54,79.39,79.53,6131.0,72.8335,72.9528,72.8152,72.9436,6131.0
2022-02-03 13:35:00,79.52,79.52,79.41,79.45,9776.0,72.9344,72.9344,72.8335,72.8702,9776.0
2022-02-03 13:40:00,79.46,79.54,79.46,79.47,5487.0,72.8794,72.9528,72.8794,72.8886,5487.0
2022-02-03 13:45:00,79.48,79.51,79.41,79.45,14013.0,72.8977,72.9252,72.8335,72.8702,14013.0
2022-02-03 13:50:00,79.45,79.48,79.42,79.46,10651.0,72.8702,72.8977,72.8427,72.8794,10651.0
2022-02-03 13:55:00,79.45,79.46,79.4,79.44,3471.0,72.8702,72.8794,72.8244,72.861,3471.0
2022-02-03 14:00:00,79.45,79.59,79.43,79.55,7983.0,72.8702,72.9986,72.8519,72.9619,7983.0
2022-02-03 14:05:00,79.55,79.58,79.48,79.54,3532.0,72.9619,72.9894,72.8977,72.9528,3532.0
2022-02-03 14:10:00,79.54,79.61,79.51,79.59,12746.0,72.9528,73.017,72.9252,72.9986,12746.0
2022-02-03 14:15:00,79.59,79.65,79.55,79.62,7273.0,72.9986,73.0536,72.9619,73.0261,7273.0
2022-02-03 14:20:00,79.61,79.62,79.56,79.57,4981.0,73.017,73.0261,72.9711,72.9803,4981.0
2022-02-03 14:25:00,79.57,79.57,79.37,79.39,5159.0,72.9803,72.9803,72.7968,72.8152,5159.0
2022-02-03 14:30:00,79.37,79.38,79.28,79.38,6179.0,72.7968,72.806,72.7143,72.806,6179.0
2022-02-03 14:35:00,79.39,79.42,79.27,79.4,10487.0,72.8152,72.8427,72.7051,72.8244,10487.0
2022-02-03 14:40:00,79.37,79.38,79.18,79.18,6116.0,72.7968,72.806,72.6226,72.6226,6116.0
2022-02-03 14:45:00,79.19,79.23,79.15,79.19,7596.0,72.6317,72.6684,72.5951,72.6317,7596.0
2022-02-03 14:50:00,79.17,79.24,79.16,79.16,8234.0,72.6134,72.6776,72.6042,72.6042,8234.0
2022-02-03 14:55:00,79.2,79.31,79.19,79.28,11315.0,72.6409,72.7418,72.6317,72.7143,11315.0
2022-02-03 15:00:00,79.29,79.32,79.14,79.17,13126.0,72.7235,72.751,72.5859,72.6134,13126.0
2022-02-03 15:05:00,79.18,79.21,79.13,79.19,7417.0,72.6226,72.6501,72.5767,72.6317,7417.0
2022-02-03 15:10:00,79.21,79.34,79.2,79.32,11445.0,72.6501,72.7693,72.6409,72.751,11445.0
2022-02-03 15:15:00,79.35,79.46,79.33,79.44,13119.0,72.7785,72.8794,72.7601,72.861,13119.0
2022-02-03 15:20:00,79.45,79.53,79.44,79.47,10251.0,72.8702,72.9436,72.861,72.8886,10251.0
2022-02-03 15:25:00,79.44,79.44,79.34,79.4,14245.0,72.861,72.861,72.7693,72.8244,14245.0
2022-02-03 15:30:00,79.39,79.4,79.2,79.2,17314.0,72.8152,72.8244,72.6409,72.6409,17314.0
2022-02-03 15:35:00,79.19,79.25,79.18,79.22,14882.0,72.6317,72.6868,72.6226,72.6593,14882.0
2022-02-03 15:40:00,79.23,79.28,79.19,79.25,20297.0,72.6684,72.7143,72.6317,72.6868,20297.0
2022-02-03 15:45:00,79.23,79.23,79.1,79.14,32987.0,72.6684,72.6684,72.5492,72.5859,32987.0
2022-02-03 15:50:00,79.12,79.19,79.02,79.11,61142.0,72.5675,72.6317,72.4758,72.5584,61142.0
2022-02-03 15:55:00,79.12,79.33,79.11,79.21,112628.0,72.5675,72.7601,72.5584,72.6501,112628.0
2022-02-04 09:30:00,78.55,79.21,78.31,78.92,39052.0,72.0447,72.6501,71.8246,72.3841,39052.0
2022-02-04 09:35:00,78.98,79.27,78.77,78.77,9887.0,72.4391,72.7051,72.2465,72.2465,9887.0
2022-02-04 09:40:00,78.8,78.9,78.56,78.66,15082.0,72.274,72.3658,72.0539,72.1456,15082.0
2022-02-04 09:45:00,78.7,78.7,78.41,78.43,19552.0,72.1823,72.1823,71.9163,71.9347,19552.0
2022-02-04 09:50:00,78.47,78.59,78.33,78.35,16436.0,71.9714,72.0814,71.843,71.8613,16436.0
2022-02-04 09:55:00,78.36,78.46,78.23,78.38,6189.0,71.8705,71.9622,71.7512,71.8888,6189.0
2022-02-04 10:00:00,78.43,78.43,78.08,78.23,12475.0,71.9347,71.9347,71.6137,71.7512,12475.0
2022-02-04 10:05:00,78.27,78.37,78.05,78.05,8082.0,71.7879,71.8797,71.5862,71.5862,8082.0
2022-02-04 10:10:00,78.08,78.15,77.99,78.11,12977.0,71.6137,71.6779,71.5311,71.6412,12977.0
2022-02-04 10:15:00,78.12,78.39,78.12,78.19,15516.0,71.6504,71.898,71.6504,71.7146,15516.0
2022-02-04 10:20:00,78.17,78.48,78.14,78.29,16254.0,71.6962,71.9805,71.6687,71.8063,16254.0
2022-02-04 10:25:00,78.28,78.35,77.89,77.89,7286.0,71.7971,71.8613,71.4394,71.4394,7286.0
2022-02-04 10:30:00,77.9,78.0,77.83,77.89,10114.0,71.4486,71.5403,71.3844,71.4394,10114.0
2022-02-04 10:35:00,77.91,77.92,77.44,77.52,16073.0,71.4577,71.4669,71.0267,71.1,16073.0
2022-02-04 10:40:00,77.5,77.66,77.49,77.59,9267.0,71.0817,71.2285,71.0725,71.1642,9267.0
2022-02-04 10:45:00,77.6,77.61,77.36,77.36,7551.0,71.1734,71.1826,70.9533,70.9533,7551.0
2022-02-04 10:50:00,77.34,77.5,77.34,77.45,10199.0,70.935,71.0817,70.935,71.0358,10199.0
2022-02-04 10:55:00,77.48,77.6,77.41,77.54,18850.0,71.0634,71.1734,70.9992,71.1184,18850.0
2022-02-04 11:00:00,77.49,77.63,77.47,77.49,6442.0,71.0725,71.2009,71.0542,71.0725,6442.0
2022-02-04 11:05:00,77.49,77.53,77.37,77.38,10175.0,71.0725,71.1092,70.9625,70.9716,10175.0
2022-02-04 11:10:00,77.34,77.58,77.26,77.47,10678.0,70.935,71.1551,70.8616,71.0542,10678.0
2022-02-04 11:15:00,77.5,77.69,77.45,77.66,8147.0,71.0817,71.256,71.0358,71.2285,8147.0
2022-02-04 11:20:00,77.66,77.74,77.62,77.63,6580.0,71.2285,71.3018,71.1918,71.2009,6580.0
2022-02-04 11:25:00,77.64,77.88,77.61,77.67,24449.0,71.2101,71.4302,71.1826,71.2376,24449.0
2022-02-04 11:30:00,77.65,77.89,77.63,77.89,16349.0,71.2193,71.4394,71.2009,71.4394,16349.0
2022-02-04 11:35:00,77.92,78.05,77.89,78.05,21024.0,71.4669,71.5862,71.4394,71.5862,21024.0
2022-02-04 11:40:00,78.06,78.23,78.06,78.21,7879.0,71.5953,71.7512,71.5953,71.7329,7879.0
2022-02-04 11:45:00,78.16,78.35,78.15,78.19,19077.0,71.687,71.8613,71.6779,71.7146,19077.0
2022-02-04 11:50:00,78.2,78.23,78.1,78.14,8493.0,71.7237,71.7512,71.632,71.6687,8493.0
2022-02-04 11:55:00,78.17,78.26,78.11,78.15,7977.0,71.6962,71.7788,71.6412,71.6779,7977.0
2022-02-04 12:00:00,78.14,78.17,78.1,78.13,5718.0,71.6687,71.6962,71.632,71.6595,5718.0
2022-02-04 12:05:00,78.09,78.15,78.02,78.14,8792.0,71.6228,71.6779,71.5586,71.6687,8792.0
2022-02-04 12:10:00,78.15,78.21,77.98,78.15,5122.0,71.6779,71.7329,71.5219,71.6779,5122.0
2022-02-04 12:15:00,78.14,78.19,78.08,78.14,4411.0,71.6687,71.7146,71.6137,71.6687,4411.0
2022-02-04 12:20:00,78.16,78.19,77.96,78.0,13594.0,71.687,71.7146,71.5036,71.5403,13594.0
2022-02-04 12:25:00,78.0,78.06,77.92,78.05,9814.0,71.5403,71.5953,71.4669,71.5862,9814.0
2022-02-04 12:30:00,78.09,78.15,77.9,77.96,7417.0,71.6228,71.6779,71.4486,71.5036,7417.0
2022-02-04 12:35:00,78.0,78.0,77.86,77.91,16375.0,71.5403,71.5403,71.4119,71.4577,16375.0
2022-02-04 12:40:00,77.96,78.13,77.95,78.13,7180.0,71.5036,71.6595,71.4944,71.6595,7180.0
2022-02-04 12:45:00,78.11,78.12,78.03,78.06,5630.0,71.6412,71.6504,71.5678,71.5953,5630.0
2022-02-04 12:50:00,78.09,78.1,77.91,77.93,6893.0,71.6228,71.632,71.4577,71.4761,6893.0
2022-02-04 12:55:00,77.95,78.19,77.95,78.16,7425.0,71.4944,71.7146,71.4944,71.687,7425.0
2022-02-04 13:00:00,78.21,78.42,78.21,78.42,15150.0,71.7329,71.9255,71.7329,71.9255,15150.0
2022-02-04 13:05:00,78.45,78.6,78.45,78.54,12441.0,71.953,72.0906,71.953,72.0356,12441.0
2022-02-04 13:10:00,78.54,78.6,78.39,78.42,10845.0,72.0356,72.0906,71.898,71.9255,10845.0
2022-02-04 13:15:00,78.44,78.48,78.39,78.43,7859.0,71.9439,71.9805,71.898,71.9347,7859.0
2022-02-04 13:20:00,78.45,78.54,78.44,78.54,7002.0,71.953,72.0356,71.9439,72.0356,7002.0
2022-02-04 13:25:00,78.55,78.55,78.45,78.46,6168.0,72.0447,72.0447,71.953,71.9622,6168.0
2022-02-04 13:30:00,78.48,78.54,78.42,78.52,9119.0,71.9805,72.0356,71.9255,72.0172,9119.0
2022-02-04 13:35:00,78.51,78.52,78.43,78.52,6959.0,72.0081,72.0172,71.9347,72.0172,6959.0
2022-02-04 13:40:00,78.52,78.65,78.49,78.65,6657.0,72.0172,72.1365,71.9897,72.1365,6657.0
2022-02-04 13:45:00,78.66,78.67,78.39,78.52,22310.0,72.1456,72.1548,71.898,72.0172,22310.0
2022-02-04 13:50:00,78.58,78.6,78.55,78.6,4136.0,72.0723,72.0906,72.0447,72.0906,4136.0
2022-02-04 13:55:00,78.61,78.68,78.52,78.66,10012.0,72.0998,72.164,72.0172,72.1456,10012.0
2022-02-04 14:00:00,78.65,78.68,78.58,78.63,7800.0,72.1365,72.164,72.0723,72.1181,7800.0
2022-02-04 14:05:00,78.63,78.69,78.62,78.62,7657.0,72.1181,72.1732,72.1089,72.1089,7657.0
2022-02-04 14:10:00,78.61,78.69,78.57,78.63,14432.0,72.0998,72.1732,72.0631,72.1181,14432.0
2022-02-04 14:15:00,78.64,78.7,78.57,78.57,13253.0,72.1273,72.1823,72.0631,72.0631,13253.0
2022-02-04 14:20:00,78.57,78.67,78.54,78.61,6951.0,72.0631,72.1548,72.0356,72.0998,6951.0
2022-02-04 14:25:00,78.62,78.74,78.61,78.67,8163.0,72.1089,72.219,72.0998,72.1548,8163.0
2022-02-04 14:30:00,78.67,78.77,78.66,78.72,9148.0,72.1548,72.2465,72.1456,72.2007,9148.0
2022-02-04 14:35:00,78.76,78.86,78.75,78.84,7824.0,72.2374,72.3291,72.2282,72.3107,7824.0
2022-02-04 14:40:00,78.86,78.91,78.77,78.79,9123.0,72.3291,72.3749,72.2465,72.2649,9123.0
2022-02-04 14:45:00,78.77,78.83,78.76,78.83,7057.0,72.2465,72.3016,72.2374,72.3016,7057.0
2022-02-04 14:50:00,78.82,78.82,78.74,78.82,9371.0,72.2924,72.2924,72.219,72.2924,9371.0
2022-02-04 14:55:00,78.84,78.86,78.81,78.86,5256.0,72.3107,72.3291,72.2832,72.3291,5256.0
2022-02-04 15:00:00,78.86,78.95,78.86,78.95,10360.0,72.3291,72.4116,72.3291,72.4116,10360.0
2022-02-04 15:05:00,78.95,79.03,78.88,79.02,10648.0,72.4116,72.485,72.3474,72.4758,10648.0
2022-02-04 15:10:00,79.04,79.2,79.04,79.18,9815.0,72.4942,72.6409,72.4942,72.6226,9815.0
2022-02-04 15:15:00,79.18,79.2,79.1,79.11,9497.0,72.6226,72.6409,72.5492,72.5584,9497.0
2022-02-04 15:20:00,79.13,79.26,79.13,79.23,12182.0,72.5767,72.6959,72.5767,72.6684,12182.0
2022-02-04 15:25:00,79.24,79.29,79.11,79.16,16562.0,72.6776,72.7235,72.5584,72.6042,16562.0
2022-02-04 15:30:00,79.19,79.37,79.17,79.33,20225.0,72.6317,72.7968,72.6134,72.7601,20225.0
2022-02-04 15:35:00,79.32,79.34,79.23,79.23,19757.0,72.751,72.7693,72.6684,72.6684,19757.0
2022-02-04 15:40:00,79.22,79.22,79.07,79.09,20908.0,72.6593,72.6593,72.5217,72.54,20908.0
2022-02-04 15:45:00,79.1,79.14,78.98,79.01,43475.0,72.5492,72.5859,72.4391,72.4666,43475.0
2022-02-04 15:50:00,79.02,79.07,78.88,78.93,59752.0,72.4758,72.5217,72.3474,72.3933,59752.0
2022-02-04 15:55:00,78.92,78.94,78.73,78.76,156315.0,72.3841,72.4024,72.2098,72.2374,156315.0
2022-02-07 09:30:00,79.39,79.8,79.31,79.62,38980.0,72.8152,73.1912,72.7418,73.0261,38980.0
2022-02-07 09:35:00,79.59,79.74,79.47,79.65,10158.0,72.9986,73.1362,72.8886,73.0536,10158.0
2022-02-07 09:40:00,79.67,79.7,79.45,79.58,10093.0,73.072,73.0995,72.8702,72.9894,10093.0
2022-02-07 09:45:00,79.62,79.77,79.54,79.61,42308.0,73.0261,73.1637,72.9528,73.017,42308.0
2022-02-07 09:50:00,79.63,80.12,79.63,79.84,40108.0,73.0353,73.4847,73.0353,73.2279,40108.0
2022-02-07 09:55:00,79.83,79.91,79.66,79.91,10496.0,73.2187,73.2921,73.0628,73.2921,10496.0
2022-02-07 10:00:00,79.87,79.91,79.62,79.68,9125.0,73.2554,73.2921,73.0261,73.0812,9125.0
2022-02-07 10:05:00,79.71,79.8,79.45,79.48,7971.0,73.1087,73.1912,72.8702,72.8977,7971.0
2022-02-07 10:10:00,79.52,79.56,79.18,79.29,14120.0,72.9344,72.9711,72.6226,72.7235,14120.0
2022-02-07 10:15:00,79.27,79.37,79.23,79.33,11355.0,72.7051,72.7968,72.6684,72.7601,11355.0
2022-02-07 10:20:00,79.34,79.63,79.32,79.62,15834.0,72.7693,73.0353,72.751,73.0261,15834.0
2022-02-07 10:25:00,79.58,79.67,79.47,79.56,14258.0,72.9894,73.072,72.8886,72.9711,14258.0
2022-02-07 10:30:00,79.5,79.55,79.34,79.55,8438.0,72.9161,72.9619,72.7693,72.9619,8438.0
2022-02-07 10:35:00,79.56,79.65,79.54,79.56,6996.0,72.9711,73.0536,72.9528,72.9711,6996.0
2022-02-07 10:40:00,79.56,79.62,79.37,79.43,11195.0,72.9711,73.0261,72.7968,72.8519,11195.0
2022-02-07 10:45:00,79.42,79.55,79.4,79.46,9702.0,72.8427,72.9619,72.8244,72.8794,9702.0
2022-02-07 10:50:00,79.44,79.51,79.29,79.45,9072.0,72.861,72.9252,72.7235,72.8702,9072.0
2022-02-07 10:55:00,79.44,79.49,79.4,79.46,8750.0,72.861,72.9069,72.8244,72.8794,8750.0
2022-02-07 11:00:00,79.46,79.55,79.42,79.42,10045.0,72.8794,72.9619,72.8427,72.8427,10045.0
2022-02-07 11:05:00,79.42,79.56,79.4,79.51,7112.0,72.8427,72.9711,72.8244,72.9252,7112.0
2022-02-07 11:10:00,79.53,79.69,79.52,79.64,6017.0,72.9436,73.0903,72.9344,73.0445,6017.0
2022-02-07 11:15:00,79.61,79.8,79.6,79.8,6120.0,73.017,73.1912,73.0078,73.1912,6120.0
2022-02-07 11:20:00,79.84,79.84,79.7,79.79,8582.0,73.2279,73.2279,73.0995,73.1821,8582.0
2022-02-07 11:25:00,79.79,79.9,79.78,79.78,7866.0,73.1821,73.2829,73.1729,73.1729,7866.0
2022-02-07 11:30:00,79.78,79.78,79.61,79.61,6812.0,73.1729,73.1729,73.017,73.017,6812.0
2022-02-07 11:35:00,79.61,79.79,79.59,79.62,14702.0,73.017,73.1821,72.9986,73.0261,14702.0
2022-02-07 11:40:00,79.61,79.75,79.54,79.58,8822.0,73.017,73.1454,72.9528,72.9894,8822.0
2022-02-07 11:45:00,79.57,79.69,79.57,79.67,6083.0,72.9803,73.0903,72.9803,73.072,6083.0
2022-02-07 11:50:00,79.69,79.74,79.64,79.72,12007.0,73.0903,73.1362,73.0445,73.1178,12007.0
2022-02-07 11:55:00,79.74,79.89,79.71,79.87,7762.0,73.1362,73.2738,73.1087,73.2554,7762.0
2022-02-07 12:00:00,79.84,79.87,79.72,79.79,10179.0,73.2279,73.2554,73.1178,73.1821,10179.0
2022-02-07 12:05:00,79.78,79.8,79.66,79.71,10751.0,73.1729,73.1912,73.0628,73.1087,10751.0
2022-02-07 12:10:00,79.73,79.76,79.62,79.74,9209.0,73.127,73.1545,73.0261,73.1362,9209.0
2022-02-07 12:15:00,79.74,79.82,79.73,79.81,8034.0,73.1362,73.2096,73.127,73.2004,8034.0
2022-02-07 12:20:00,79.78,79.84,79.74,79.79,14118.0,73.1729,73.2279,73.1362,73.1821,14118.0
2022-02-07 12:25:00,79.8,79.84,79.69,79.73,10320.0,73.1912,73.2279,73.0903,73.127,10320.0
2022-02-07 12:30:00,79.71,79.8,79.69,79.8,6267.0,73.1087,73.1912,73.0903,73.1912,6267.0
2022-02-07 12:35:00,79.78,79.83,79.66,79.68,7275.0,73.1729,73.2187,73.0628,73.0812,7275.0
2022-02-07 12:40:00,79.71,79.83,79.71,79.82,4119.0,73.1087,73.2187,73.1087,73.2096,4119.0
2022-02-07 12:45:00,79.81,80.02,79.81,79.94,25696.0,73.2004,73.393,73.2004,73.3196,25696.0
2022-02-07 12:50:00,79.97,79.98,79.92,79.94,10907.0,73.3471,73.3563,73.3013,73.3196,10907.0
2022-02-07 12:55:00,79.95,79.96,79.89,79.93,17437.0,73.3288,73.338,73.2738,73.3105,17437.0
2022-02-07 13:00:00,79.91,79.93,79.85,79.9,7031.0,73.2921,73.3105,73.2371,73.2829,7031.0
2022-02-07 13:05:00,79.92,80.1,79.91,80.1,5139.0,73.3013,73.4664,73.2921,73.4664,5139.0
2022-02-07 13:10:00,80.08,80.47,80.08,80.39,39066.0,73.448,73.8057,73.448,73.7324,39066.0
2022-02-07 13:15:00,80.4,80.42,80.23,80.25,23573.0,73.7415,73.7599,73.5856,73.604,23573.0
2022-02-07 13:20:00,80.26,80.26,80.13,80.19,13459.0,73.6131,73.6131,73.4939,73.5489,13459.0
2022-02-07 13:25:00,80.19,80.22,80.14,80.19,9712.0,73.5489,73.5764,73.5031,73.5489,9712.0
2022-02-07 13:30:00,80.19,80.31,80.14,80.2,11802.0,73.5489,73.659,73.5031,73.5581,11802.0
2022-02-07 13:35:00,80.2,80.38,80.19,80.36,9251.0,73.5581,73.7232,73.5489,73.7048,9251.0
2022-02-07 13:40:00,80.35,80.4,80.31,80.34,15391.0,73.6957,73.7415,73.659,73.6865,15391.0
2022-02-07 13:45:00,80.34,80.42,80.34,80.41,10837.0,73.6865,73.7599,73.6865,73.7507,10837.0
2022-02-07 13:50:00,80.42,80.48,80.39,80.44,14496.0,73.7599,73.8149,73.7324,73.7782,14496.0
2022-02-07 13:55:00,80.45,80.54,80.42,80.48,18450.0,73.7874,73.8699,73.7599,73.8149,18450.0
2022-02-07 14:00:00,80.46,80.51,80.42,80.51,14581.0,73.7966,73.8424,73.7599,73.8424,14581.0
2022-02-07 14:05:00,80.5,80.57,80.42,80.47,38298.0,73.8333,73.8975,73.7599,73.8057,38298.0
2022-02-07 14:10:00,80.47,80.53,80.44,80.45,27843.0,73.8057,73.8608,73.7782,73.7874,27843.0
2022-02-07 14:15:00,80.44,80.56,80.39,80.56,18053.0,73.7782,73.8883,73.7324,73.8883,18053.0
2022-02-07 14:20:00,80.56,80.63,80.52,80.54,24711.0,73.8883,73.9525,73.8516,73.8699,24711.0
2022-02-07 14:25:00,80.56,80.6,80.5,80.6,8105.0,73.8883,73.925,73.8333,73.925,8105.0
2022-02-07 14:30:00,80.57,80.57,80.48,80.54,10256.0,73.8975,73.8975,73.8149,73.8699,10256.0
2022-02-07 14:35:00,80.54,80.58,80.5,80.51,16146.0,73.8699,73.9066,73.8333,73.8424,16146.0
2022-02-07 14:40:00,80.5,80.59,80.47,80.55,14193.0,73.8333,73.9158,73.8057,73.8791,14193.0
2022-02-07 14:45:00,80.55,80.62,80.45,80.45,22265.0,73.8791,73.9433,73.7874,73.7874,22265.0
2022-02-07 14:50:00,80.46,80.48,80.42,80.47,17496.0,73.7966,73.8149,73.7599,73.8057,17496.0
2022-02-07 14:55:00,80.45,80.53,80.44,80.49,32802.0,73.7874,73.8608,73.7782,73.8241,32802.0
2022-02-07 15:00:00,80.5,80.51,80.37,80.41,32820.0,73.8333,73.8424,73.714,73.7507,32820.0
2022-02-07 15:05:00,80.42,80.43,80.34,80.4,21837.0,73.7599,73.769,73.6865,73.7415,21837.0
2022-02-07 15:10:00,80.4,80.53,80.38,80.5,37961.0,73.7415,73.8608,73.7232,73.8333,37961.0
2022-02-07 15:15:00,80.51,80.52,80.41,80.42,27503.0,73.8424,73.8516,73.7507,73.7599,27503.0
2022-02-07 15:20:00,80.42,80.42,80.25,80.28,26380.0,73.7599,73.7599,73.604,73.6315,26380.0
2022-02-07 15:25:00,80.29,80.35,80.15,80.22,31571.0,73.6406,73.6957,73.5122,73.5764,31571.0
2022-02-07 15:30:00,80.21,80.41,80.19,80.22,48057.0,73.5673,73.7507,73.5489,73.5764,48057.0
2022-02-07 15:35:00,80.24,80.24,79.95,79.96,49354.0,73.5948,73.5948,73.3288,73.338,49354.0
2022-02-07 15:40:00,79.95,80.1,79.92,80.06,59530.0,73.3288,73.4664,73.3013,73.4297,59530.0
2022-02-07 15:45:00,80.05,80.05,79.82,79.85,83324.0,73.4205,73.4205,73.2096,73.2371,83324.0
2022-02-07 15:50:00,79.85,80.04,79.8,79.84,96095.0,73.2371,73.4113,73.1912,73.2279,96095.0
2022-02-07 15:55:00,79.83,80.07,79.76,79.9,207204.0,73.2187,73.4389,73.1545,73.2829,207204.0
2022-02-08 09:30:00,75.03,76.8,74.8,75.71,291353.0,68.8163,70.4397,68.6053,69.4399,291353.0
2022-02-08 09:35:00,75.9,76.58,75.25,76.3,116157.0,69.6142,70.2379,69.018,69.9811,116157.0
2022-02-08 09:40:00,76.42,77.02,76.15,76.21,156175.0,70.0911,70.6415,69.8435,69.8985,156175.0
2022-02-08 09:45:00,76.22,77.16,76.03,77.03,102911.0,69.9077,70.7699,69.7334,70.6506,102911.0
2022-02-08 09:50:00,77.0,77.45,76.65,77.07,52665.0,70.6231,71.0358,70.3021,70.6873,52665.0
2022-02-08 09:55:00,77.23,77.58,77.07,77.53,43247.0,70.8341,71.1551,70.6873,71.1092,43247.0
2022-02-08 10:00:00,77.52,77.64,76.76,77.3,52695.0,71.1,71.2101,70.403,70.8983,52695.0
2022-02-08 10:05:00,77.38,77.45,76.93,77.44,48874.0,70.9716,71.0358,70.5589,71.0267,48874.0
2022-02-08 10:10:00,77.44,78.39,77.31,78.39,44718.0,71.0267,71.898,70.9074,71.898,44718.0
2022-02-08 10:15:00,78.39,78.9,78.39,78.71,66789.0,71.898,72.3658,71.898,72.1915,66789.0
2022-02-08 10:20:00,78.67,78.78,76.37,78.06,172231.0,72.1548,72.2557,70.0453,71.5953,172231.0
2022-02-08 10:25:00,78.1,78.65,77.97,78.07,89230.0,71.632,72.1365,71.5128,71.6045,89230.0
2022-02-08 10:30:00,78.22,78.32,77.93,78.23,35622.0,71.7421,71.8338,71.4761,71.7512,35622.0
2022-02-08 10:35:00,78.17,78.81,78.12,78.16,72004.0,71.6962,72.2832,71.6504,71.687,72004.0
2022-02-08 10:40:00,78.2,78.23,77.76,78.06,31480.0,71.7237,71.7512,71.3202,71.5953,31480.0
2022-02-08 10:45:00,78.21,78.33,77.95,78.07,39233.0,71.7329,71.843,71.4944,71.6045,39233.0
2022-02-08 10:50:00,78.02,78.4,77.94,78.32,129922.0,71.5586,71.9072,71.4853,71.8338,129922.0
2022-02-08 10:55:00,78.32,78.89,78.22,78.57,37857.0,71.8338,72.3566,71.7421,72.0631,37857.0
2022-02-08 11:00:00,78.55,79.11,78.47,79.05,33988.0,72.0447,72.5584,71.9714,72.5033,33988.0
2022-02-08 11:05:00,79.04,79.4,78.98,79.38,70808.0,72.4942,72.8244,72.4391,72.806,70808.0
2022-02-08 11:10:00,79.47,79.82,79.23,79.82,39351.0,72.8886,73.2096,72.6684,73.2096,39351.0
2022-02-08 11:15:00,79.71,79.99,79.4,79.64,66992.0,73.1087,73.3655,72.8244,73.0445,66992.0
2022-02-08 11:20:00,79.68,79.7,79.38,79.64,85512.0,73.0812,73.0995,72.806,73.0445,85512.0
2022-02-08 11:25:00,79.64,79.79,79.24,79.78,41287.0,73.0445,73.1821,72.6776,73.1729,41287.0
2022-02-08 11:30:00,79.78,79.97,79.51,79.75,26299.0,73.1729,73.3471,72.9252,73.1454,26299.0
2022-02-08 11:35:00,79.79,80.07,79.71,80.03,29552.0,73.1821,73.4389,73.1087,73.4022,29552.0
2022-02-08 11:40:00,80.03,80.19,79.88,80.15,38008.0,73.4022,73.5489,73.2646,73.5122,38008.0
2022-02-08 11:45:00,80.15,80.36,80.1,80.35,46478.0,73.5122,73.7048,73.4664,73.6957,46478.0
2022-02-08 11:50:00,80.35,80.37,80.12,80.29,21761.0,73.6957,73.714,73.4847,73.6406,21761.0
2022-02-08 11:55:00,80.29,80.41,80.15,80.37,26022.0,73.6406,73.7507,73.5122,73.714,26022.0
2022-02-08 12:00:00,80.37,80.63,80.35,80.6,24447.0,73.714,73.9525,73.6957,73.925,24447.0
2022-02-08 12:05:00,80.61,80.61,80.34,80.45,17335.0,73.9341,73.9341,73.6865,73.7874,17335.0
2022-02-08 12:10:00,80.42,80.6,80.42,80.51,23613.0,73.7599,73.925,73.7599,73.8424,23613.0
2022-02-08 12:15:00,80.52,80.55,80.28,80.32,31108.0,73.8516,73.8791,73.6315,73.6682,31108.0
2022-02-08 12:20:00,80.36,80.56,80.17,80.41,50677.0,73.7048,73.8883,73.5306,73.7507,50677.0
2022-02-08 12:25:00,80.42,80.66,80.42,80.56,17040.0,73.7599,73.98,73.7599,73.8883,17040.0
2022-02-08 12:30:00,80.59,80.64,80.51,80.55,13756.0,73.9158,73.9617,73.8424,73.8791,13756.0
2022-02-08 12:35:00,80.54,80.7,80.49,80.65,32846.0,73.8699,74.0167,73.8241,73.9708,32846.0
2022-02-08 12:40:00,80.6,80.74,80.6,80.72,30378.0,73.925,74.0534,73.925,74.035,30378.0
2022-02-08 12:45:00,80.72,80.79,80.69,80.77,13133.0,74.035,74.0992,74.0075,74.0809,13133.0
2022-02-08 12:50:00,80.77,80.83,80.68,80.83,11338.0,74.0809,74.1359,73.9983,74.1359,11338.0
2022-02-08 12:55:00,80.81,81.01,80.8,81.01,23672.0,74.1176,74.301,74.1084,74.301,23672.0
2022-02-08 13:00:00,81.01,81.1,80.98,81.04,27454.0,74.301,74.3836,74.2735,74.3285,27454.0
2022-02-08 13:05:00,81.06,81.06,80.74,80.84,38831.0,74.3469,74.3469,74.0534,74.1451,38831.0
2022-02-08 13:10:00,80.84,81.0,80.78,80.98,11760.0,74.1451,74.2918,74.0901,74.2735,11760.0
2022-02-08 13:15:00,80.95,81.12,80.88,81.03,22157.0,74.246,74.4019,74.1818,74.3194,22157.0
2022-02-08 13:20:00,81.01,81.11,80.79,80.93,27041.0,74.301,74.3927,74.0992,74.2276,27041.0
2022-02-08 13:25:00,80.9,80.91,80.55,80.55,19098.0,74.2001,74.2093,73.8791,73.8791,19098.0
2022-02-08 13:30:00,80.58,80.68,80.49,80.6,17495.0,73.9066,73.9983,73.8241,73.925,17495.0
2022-02-08 13:35:00,80.59,80.86,80.56,80.71,64233.0,73.9158,74.1634,73.8883,74.0259,64233.0
2022-02-08 13:40:00,80.69,80.84,80.66,80.84,45965.0,74.0075,74.1451,73.98,74.1451,45965.0
2022-02-08 13:45:00,80.8,80.8,80.68,80.76,8470.0,74.1084,74.1084,73.9983,74.0717,8470.0
2022-02-08 13:50:00,80.76,80.76,80.62,80.62,11369.0,74.0717,74.0717,73.9433,73.9433,11369.0
2022-02-08 13:55:00,80.62,80.74,80.55,80.73,14109.0,73.9433,74.0534,73.8791,74.0442,14109.0
2022-02-08 14:00:00,80.74,80.79,80.68,80.79,13204.0,74.0534,74.0992,73.9983,74.0992,13204.0
2022-02-08 14:05:00,80.79,80.86,80.73,80.82,8513.0,74.0992,74.1634,74.0442,74.1268,8513.0
2022-02-08 14:10:00,80.82,80.88,80.78,80.81,5698.0,74.1268,74.1818,74.0901,74.1176,5698.0
2022-02-08 14:15:00,80.8,80.85,80.63,80.66,11951.0,74.1084,74.1543,73.9525,73.98,11951.0
2022-02-08 14:20:00,80.67,80.67,80.51,80.56,18412.0,73.9892,73.9892,73.8424,73.8883,18412.0
2022-02-08 14:25:00,80.52,80.68,80.52,80.61,24882.0,73.8516,73.9983,73.8516,73.9341,24882.0
2022-02-08 14:30:00,80.6,80.82,80.59,80.8,17368.0,73.925,74.1268,73.9158,74.1084,17368.0
2022-02-08 14:35:00,80.82,80.91,80.72,80.75,12229.0,74.1268,74.2093,74.035,74.0625,12229.0
2022-02-08 14:40:00,80.76,80.76,80.61,80.67,9353.0,74.0717,74.0717,73.9341,73.9892,9353.0
2022-02-08 14:45:00,80.7,80.74,80.65,80.7,14504.0,74.0167,74.0534,73.9708,74.0167,14504.0
2022-02-08 14:50:00,80.71,80.72,80.57,80.66,14957.0,74.0259,74.035,73.8975,73.98,14957.0
2022-02-08 14:55:00,80.66,80.73,80.58,80.7,16287.0,73.98,74.0442,73.9066,74.0167,16287.0
2022-02-08 15:00:00,80.7,80.74,80.59,80.61,14927.0,74.0167,74.0534,73.9158,73.9341,14927.0
2022-02-08 15:05:00,80.63,80.67,80.59,80.64,16822.0,73.9525,73.9892,73.9158,73.9617,16822.0
2022-02-08 15:10:00,80.66,80.98,80.65,80.97,18212.0,73.98,74.2735,73.9708,74.2643,18212.0
2022-02-08 15:15:00,80.98,81.03,80.88,80.98,103179.0,74.2735,74.3194,74.1818,74.2735,103179.0
2022-02-08 15:20:00,80.98,81.03,80.83,81.0,43852.0,74.2735,74.3194,74.1359,74.2918,43852.0
2022-02-08 15:25:00,81.03,81.03,80.89,80.95,23060.0,74.3194,74.3194,74.191,74.246,23060.0
2022-02-08 15:30:00,80.98,81.39,80.98,81.33,42598.0,74.2735,74.6495,74.2735,74.5945,42598.0
2022-02-08 15:35:00,81.33,81.35,81.27,81.33,47693.0,74.5945,74.6129,74.5395,74.5945,47693.0
2022-02-08 15:40:00,81.33,81.51,81.31,81.42,50541.0,74.5945,74.7596,74.5762,74.6771,50541.0
2022-02-08 15:45:00,81.4,81.62,81.38,81.51,78980.0,74.6587,74.8605,74.6404,74.7596,78980.0
2022-02-08 15:50:00,81.53,81.56,81.26,81.3,102842.0,74.778,74.8055,74.5303,74.567,102842.0
2022-02-08 15:55:00,81.34,81.55,81.31,81.35,270899.0,74.6037,74.7963,74.5762,74.6129,270899.0
2022-02-09 09:30:00,81.75,83.25,81.65,82.74,126098.0,74.9797,76.3555,74.888,75.8877,126098.0
2022-02-09 09:35:00,82.76,83.33,82.29,83.3,59031.0,75.9061,76.4289,75.475,76.4014,59031.0
2022-02-09 09:40:00,83.33,84.1,83.29,84.01,90695.0,76.4289,77.1351,76.3922,77.0526,90695.0
2022-02-09 09:45:00,84.04,84.39,83.96,83.97,43257.0,77.0801,77.4011,77.0067,77.0159,43257.0
2022-02-09 09:50:00,83.97,84.03,83.62,83.92,52525.0,77.0159,77.0709,76.6949,76.97,52525.0
2022-02-09 09:55:00,83.92,84.05,83.3,83.31,46023.0,76.97,77.0893,76.4014,76.4105,46023.0
2022-02-09 10:00:00,83.25,83.56,83.25,83.49,48101.0,76.3555,76.6398,76.3555,76.5756,48101.0
2022-02-09 10:05:00,83.45,83.65,83.34,83.56,40979.0,76.5389,76.7224,76.4381,76.6398,40979.0
2022-02-09 10:10:00,83.56,83.56,83.2,83.4,35698.0,76.6398,76.6398,76.3096,76.4931,35698.0
2022-02-09 10:15:00,83.4,83.56,83.33,83.44,38772.0,76.4931,76.6398,76.4289,76.5298,38772.0
2022-02-09 10:20:00,83.42,83.55,83.37,83.47,27912.0,76.5114,76.6307,76.4656,76.5573,27912.0
2022-02-09 10:25:00,83.46,83.49,83.31,83.32,31312.0,76.5481,76.5756,76.4105,76.4197,31312.0
2022-02-09 10:30:00,83.33,83.59,83.31,83.56,32767.0,76.4289,76.6673,76.4105,76.6398,32767.0
2022-02-09 10:35:00,83.56,83.56,83.23,83.36,46293.0,76.6398,76.6398,76.3372,76.4564,46293.0
2022-02-09 10:40:00,83.34,83.46,83.28,83.42,36112.0,76.4381,76.5481,76.383,76.5114,36112.0
2022-02-09 10:45:00,83.44,83.44,83.2,83.25,71403.0,76.5298,76.5298,76.3096,76.3555,71403.0
2022-02-09 10:50:00,83.21,83.23,83.08,83.11,27675.0,76.3188,76.3372,76.1996,76.2271,27675.0
2022-02-09 10:55:00,83.13,83.27,83.09,83.17,35126.0,76.2454,76.3738,76.2088,76.2821,35126.0
2022-02-09 11:00:00,83.18,83.3,83.08,83.19,71120.0,76.2913,76.4014,76.1996,76.3005,71120.0
2022-02-09 11:05:00,83.19,83.21,82.81,82.83,49294.0,76.3005,76.3188,75.9519,75.9703,49294.0
2022-02-09 11:10:00,82.83,83.12,82.76,82.8,56084.0,75.9703,76.2363,75.9061,75.9428,56084.0
2022-02-09 11:15:00,82.82,82.88,82.77,82.85,33370.0,75.9611,76.0161,75.9153,75.9886,33370.0
2022-02-09 11:20:00,82.84,83.07,82.84,83.03,31481.0,75.9795,76.1904,75.9795,76.1537,31481.0
2022-02-09 11:25:00,83.03,83.09,82.58,82.66,45908.0,76.1537,76.2088,75.741,75.8144,45908.0
2022-02-09 11:30:00,82.65,82.67,82.46,82.56,20140.0,75.8052,75.8235,75.6309,75.7226,20140.0
2022-02-09 11:35:00,82.47,82.55,82.44,82.44,17575.0,75.6401,75.7135,75.6126,75.6126,17575.0
2022-02-09 11:40:00,82.44,82.58,82.4,82.57,21623.0,75.6126,75.741,75.5759,75.7318,21623.0
2022-02-09 11:45:00,82.55,82.59,82.41,82.46,21018.0,75.7135,75.7502,75.5851,75.6309,21018.0
2022-02-09 11:50:00,82.46,82.53,82.2,82.2,18198.0,75.6309,75.6951,75.3925,75.3925,18198.0
2022-02-09 11:55:00,82.25,82.37,82.03,82.34,44006.0,75.4383,75.5484,75.2365,75.5209,44006.0
2022-02-09 12:00:00,82.37,82.45,82.17,82.2,9072.0,75.5484,75.6218,75.3649,75.3925,9072.0
2022-02-09 12:05:00,82.2,82.25,81.94,81.95,16988.0,75.3925,75.4383,75.154,75.1632,16988.0
2022-02-09 12:10:00,81.92,81.95,81.8,81.8,17292.0,75.1357,75.1632,75.0256,75.0256,17292.0
2022-02-09 12:15:00,81.8,81.8,81.63,81.8,29424.0,75.0256,75.0256,74.8697,75.0256,29424.0
2022-02-09 12:20:00,81.79,81.89,81.71,81.86,29311.0,75.0164,75.1081,74.943,75.0806,29311.0
2022-02-09 12:25:00,81.88,82.0,81.76,81.8,52495.0,75.099,75.209,74.9889,75.0256,52495.0
2022-02-09 12:30:00,81.81,81.99,81.78,81.91,15355.0,75.0348,75.1999,75.0072,75.1265,15355.0
2022-02-09 12:35:00,81.93,81.93,81.76,81.87,16912.0,75.1448,75.1448,74.9889,75.0898,16912.0
2022-02-09 12:40:00,81.89,81.95,81.78,81.88,21428.0,75.1081,75.1632,75.0072,75.099,21428.0
2022-02-09 12:45:00,81.87,81.87,81.62,81.66,18796.0,75.0898,75.0898,74.8605,74.8972,18796.0
2022-02-09 12:50:00,81.64,81.7,81.54,81.66,17559.0,74.8788,74.9339,74.7871,74.8972,17559.0
2022-02-09 12:55:00,81.66,81.68,81.58,81.61,18024.0,74.8972,74.9155,74.8238,74.8513,18024.0
2022-02-09 13:00:00,81.62,81.8,81.6,81.7,23828.0,74.8605,75.0256,74.8422,74.9339,23828.0
2022-02-09 13:05:00,81.68,81.78,81.67,81.73,13212.0,74.9155,75.0072,74.9064,74.9614,13212.0
2022-02-09 13:10:00,81.73,81.73,81.49,81.53,36978.0,74.9614,74.9614,74.7413,74.778,36978.0
2022-02-09 13:15:00,81.54,81.61,81.44,81.48,21570.0,74.7871,74.8513,74.6954,74.7321,21570.0
2022-02-09 13:20:00,81.48,81.67,81.46,81.66,23707.0,74.7321,74.9064,74.7137,74.8972,23707.0
2022-02-09 13:25:00,81.66,81.66,81.48,81.62,21112.0,74.8972,74.8972,74.7321,74.8605,21112.0
2022-02-09 13:30:00,81.62,81.72,81.61,81.63,17193.0,74.8605,74.9522,74.8513,74.8697,17193.0
2022-02-09 13:35:00,81.61,81.79,81.61,81.78,16556.0,74.8513,75.0164,74.8513,75.0072,16556.0
2022-02-09 13:40:00,81.77,81.81,81.65,81.73,30470.0,74.9981,75.0348,74.888,74.9614,30470.0
2022-02-09 13:45:00,81.73,81.73,81.61,81.63,15448.0,74.9614,74.9614,74.8513,74.8697,15448.0
2022-02-09 13:50:00,81.61,81.73,81.59,81.73,19809.0,74.8513,74.9614,74.833,74.9614,19809.0
2022-02-09 13:55:00,81.73,81.75,81.58,81.61,18901.0,74.9614,74.9797,74.8238,74.8513,18901.0
2022-02-09 14:00:00,81.62,81.64,81.55,81.58,15552.0,74.8605,74.8788,74.7963,74.8238,15552.0
2022-02-09 14:05:00,81.57,81.6,81.5,81.52,17088.0,74.8146,74.8422,74.7504,74.7688,17088.0
2022-02-09 14:10:00,81.53,81.78,81.53,81.71,23796.0,74.778,75.0072,74.778,74.943,23796.0
2022-02-09 14:15:00,81.69,81.92,81.68,81.88,20414.0,74.9247,75.1357,74.9155,75.099,20414.0
2022-02-09 14:20:00,81.87,81.94,81.75,81.75,16394.0,75.0898,75.154,74.9797,74.9797,16394.0
2022-02-09 14:25:00,81.76,81.81,81.71,81.81,18868.0,74.9889,75.0348,74.943,75.0348,18868.0
2022-02-09 14:30:00,81.82,81.93,81.81,81.89,20707.0,75.0439,75.1448,75.0348,75.1081,20707.0
2022-02-09 14:35:00,81.86,82.0,81.83,81.93,18228.0,75.0806,75.209,75.0531,75.1448,18228.0
2022-02-09 14:40:00,81.92,81.97,81.85,81.94,21559.0,75.1357,75.1815,75.0714,75.154,21559.0
2022-02-09 14:45:00,81.92,82.12,81.88,81.91,65992.0,75.1357,75.3191,75.099,75.1265,65992.0
2022-02-09 14:50:00,81.89,81.9,81.78,81.87,20438.0,75.1081,75.1173,75.0072,75.0898,20438.0
2022-02-09 14:55:00,81.87,81.87,81.7,81.7,19883.0,75.0898,75.0898,74.9339,74.9339,19883.0
2022-02-09 15:00:00,81.72,81.77,81.62,81.62,25067.0,74.9522,74.9981,74.8605,74.8605,25067.0
2022-02-09 15:05:00,81.6,81.61,81.43,81.44,19056.0,74.8422,74.8513,74.6862,74.6954,19056.0
2022-02-09 15:10:00,81.44,81.5,81.39,81.46,22668.0,74.6954,74.7504,74.6495,74.7137,22668.0
2022-02-09 15:15:00,81.45,81.47,81.32,81.32,29430.0,74.7046,74.7229,74.5853,74.5853,29430.0
2022-02-09 15:20:00,81.34,81.43,81.33,81.34,27147.0,74.6037,74.6862,74.5945,74.6037,27147.0
2022-02-09 15:25:00,81.33,81.44,81.31,81.44,20051.0,74.5945,74.6954,74.5762,74.6954,20051.0
2022-02-09 15:30:00,81.41,81.53,81.35,81.52,43112.0,74.6679,74.778,74.6129,74.7688,43112.0
2022-02-09 15:35:00,81.52,81.59,81.46,81.47,54873.0,74.7688,74.833,74.7137,74.7229,54873.0
2022-02-09 15:40:00,81.47,81.47,81.3,81.3,62761.0,74.7229,74.7229,74.567,74.567,62761.0
2022-02-09 15:45:00,81.3,81.41,81.28,81.36,70868.0,74.567,74.6679,74.5487,74.622,70868.0
2022-02-09 15:50:00,81.35,81.48,81.29,81.3,102935.0,74.6129,74.7321,74.5578,74.567,102935.0
2022-02-09 15:55:00,81.29,81.39,81.2,81.38,216574.0,74.5578,74.6495,74.4753,74.6404,216574.0
2022-02-10 09:30:00,81.42,81.64,80.65,81.28,46334.0,74.6771,74.8788,73.9708,74.5487,46334.0
2022-02-10 09:35:00,81.41,81.8,81.32,81.71,11770.0,74.6679,75.0256,74.5853,74.943,11770.0
2022-02-10 09:40:00,81.64,82.16,81.63,82.09,31953.0,74.8788,75.3558,74.8697,75.2916,31953.0
2022-02-10 09:45:00,82.1,82.14,81.82,81.83,8015.0,75.3007,75.3374,75.0439,75.0531,8015.0
2022-02-10 09:50:00,81.79,82.22,81.78,81.97,13481.0,75.0164,75.4108,75.0072,75.1815,13481.0
2022-02-10 09:55:00,81.97,81.99,81.73,81.99,22704.0,75.1815,75.1999,74.9614,75.1999,22704.0
2022-02-10 10:00:00,81.94,82.04,81.79,81.8,4605.0,75.154,75.2457,75.0164,75.0256,4605.0
2022-02-10 10:05:00,81.81,81.81,81.62,81.79,10485.0,75.0348,75.0348,74.8605,75.0164,10485.0
2022-02-10 10:10:00,81.78,82.03,81.78,81.99,4700.0,75.0072,75.2365,75.0072,75.1999,4700.0
2022-02-10 10:15:00,81.95,81.98,81.84,81.98,4158.0,75.1632,75.1907,75.0623,75.1907,4158.0
2022-02-10 10:20:00,81.93,82.11,81.9,82.05,9494.0,75.1448,75.3099,75.1173,75.2549,9494.0
2022-02-10 10:25:00,82.08,82.16,81.97,82.04,10866.0,75.2824,75.3558,75.1815,75.2457,10866.0
2022-02-10 10:30:00,82.04,82.22,81.91,82.06,21702.0,75.2457,75.4108,75.1265,75.2641,21702.0
2022-02-10 10:35:00,81.99,82.16,81.92,82.14,7957.0,75.1999,75.3558,75.1357,75.3374,7957.0
2022-02-10 10:40:00,82.11,82.17,81.99,82.11,16597.0,75.3099,75.3649,75.1999,75.3099,16597.0
2022-02-10 10:45:00,82.08,82.1,81.88,82.02,3419.0,75.2824,75.3007,75.099,75.2274,3419.0
2022-02-10 10:50:00,82.02,82.05,81.68,81.73,10894.0,75.2274,75.2549,74.9155,74.9614,10894.0
2022-02-10 10:55:00,81.76,81.81,81.66,81.8,58174.0,74.9889,75.0348,74.8972,75.0256,58174.0
2022-02-10 11:00:00,81.77,81.96,81.68,81.85,16907.0,74.9981,75.1723,74.9155,75.0714,16907.0
2022-02-10 11:05:00,81.84,81.95,81.84,81.9,12134.0,75.0623,75.1632,75.0623,75.1173,12134.0
2022-02-10 11:10:00,81.9,81.9,81.65,81.7,6200.0,75.1173,75.1173,74.888,74.9339,6200.0
2022-02-10 11:15:00,81.67,81.87,81.64,81.87,34196.0,74.9064,75.0898,74.8788,75.0898,34196.0
2022-02-10 11:20:00,81.84,82.0,81.77,81.98,14006.0,75.0623,75.209,74.9981,75.1907,14006.0
2022-02-10 11:25:00,81.93,81.98,81.81,81.87,6344.0,75.1448,75.1907,75.0348,75.0898,6344.0
2022-02-10 11:30:00,81.86,81.87,81.79,81.84,4829.0,75.0806,75.0898,75.0164,75.0623,4829.0
2022-02-10 11:35:00,81.85,81.96,81.84,81.89,5783.0,75.0714,75.1723,75.0623,75.1081,5783.0
2022-02-10 11:40:00,81.92,82.0,81.85,82.0,33185.0,75.1357,75.209,75.0714,75.209,33185.0
2022-02-10 11:45:00,82.0,82.2,81.99,82.19,16718.0,75.209,75.3925,75.1999,75.3833,16718.0
2022-02-10 11:50:00,82.17,82.21,82.04,82.06,24273.0,75.3649,75.4016,75.2457,75.2641,24273.0
2022-02-10 11:55:00,82.12,82.19,82.07,82.14,10306.0,75.3191,75.3833,75.2732,75.3374,10306.0
2022-02-10 12:00:00,82.15,82.29,82.0,82.05,22553.0,75.3466,75.475,75.209,75.2549,22553.0
2022-02-10 12:05:00,82.1,82.24,82.04,82.1,13606.0,75.3007,75.4292,75.2457,75.3007,13606.0
2022-02-10 12:10:00,82.11,82.27,82.07,82.15,8397.0,75.3099,75.4567,75.2732,75.3466,8397.0
2022-02-10 12:15:00,82.1,82.27,82.1,82.27,9219.0,75.3007,75.4567,75.3007,75.4567,9219.0
2022-02-10 12:20:00,82.27,82.49,82.25,82.36,19671.0,75.4567,75.6584,75.4383,75.5392,19671.0
2022-02-10 12:25:00,82.32,82.51,82.31,82.51,7574.0,75.5025,75.6768,75.4934,75.6768,7574.0
2022-02-10 12:30:00,82.49,82.53,82.44,82.46,10194.0,75.6584,75.6951,75.6126,75.6309,10194.0
2022-02-10 12:35:00,82.5,82.6,82.46,82.59,5622.0,75.6676,75.7593,75.6309,75.7502,5622.0
2022-02-10 12:40:00,82.6,82.67,82.55,82.64,12320.0,75.7593,75.8235,75.7135,75.796,12320.0
2022-02-10 12:45:00,82.61,82.62,82.13,82.25,109995.0,75.7685,75.7777,75.3283,75.4383,109995.0
2022-02-10 12:50:00,82.28,82.34,82.11,82.34,11116.0,75.4658,75.5209,75.3099,75.5209,11116.0
2022-02-10 12:55:00,82.33,82.61,82.3,82.58,14421.0,75.5117,75.7685,75.4842,75.741,14421.0
2022-02-10 13:00:00,82.58,82.68,82.57,82.59,19997.0,75.741,75.8327,75.7318,75.7502,19997.0
2022-02-10 13:05:00,82.59,82.72,82.58,82.66,12125.0,75.7502,75.8694,75.741,75.8144,12125.0
2022-02-10 13:10:00,82.63,82.65,82.58,82.61,17427.0,75.7869,75.8052,75.741,75.7685,17427.0
2022-02-10 13:15:00,82.61,82.61,82.32,82.39,55749.0,75.7685,75.7685,75.5025,75.5667,55749.0
2022-02-10 13:20:00,82.39,82.64,82.39,82.63,16171.0,75.5667,75.796,75.5667,75.7869,16171.0
2022-02-10 13:25:00,82.63,82.68,82.55,82.58,15506.0,75.7869,75.8327,75.7135,75.741,15506.0
2022-02-10 13:30:00,82.55,82.6,82.35,82.43,16891.0,75.7135,75.7593,75.53,75.6034,16891.0
2022-02-10 13:35:00,82.42,82.43,82.12,82.25,12284.0,75.5942,75.6034,75.3191,75.4383,12284.0
2022-02-10 13:40:00,82.24,82.51,82.24,82.51,33945.0,75.4292,75.6768,75.4292,75.6768,33945.0
2022-02-10 13:45:00,82.46,82.5,82.38,82.43,21844.0,75.6309,75.6676,75.5576,75.6034,21844.0
2022-02-10 13:50:00,82.47,82.55,82.37,82.42,11536.0,75.6401,75.7135,75.5484,75.5942,11536.0
2022-02-10 13:55:00,82.46,82.55,82.36,82.55,9216.0,75.6309,75.7135,75.5392,75.7135,9216.0
2022-02-10 14:00:00,82.52,82.59,82.4,82.42,22658.0,75.686,75.7502,75.5759,75.5942,22658.0
2022-02-10 14:05:00,82.41,82.46,82.34,82.45,28393.0,75.5851,75.6309,75.5209,75.6218,28393.0
2022-02-10 14:10:00,82.46,82.46,82.17,82.17,27196.0,75.6309,75.6309,75.3649,75.3649,27196.0
2022-02-10 14:15:00,82.16,82.23,82.1,82.2,21489.0,75.3558,75.42,75.3007,75.3925,21489.0
2022-02-10 14:20:00,82.2,82.59,82.2,82.54,43048.0,75.3925,75.7502,75.3925,75.7043,43048.0
2022-02-10 14:25:00,82.55,82.75,82.51,82.7,27674.0,75.7135,75.8969,75.6768,75.8511,27674.0
2022-02-10 14:30:00,82.72,82.81,82.55,82.62,30345.0,75.8694,75.9519,75.7135,75.7777,30345.0
2022-02-10 14:35:00,82.62,82.77,82.53,82.73,19205.0,75.7777,75.9153,75.6951,75.8786,19205.0
2022-02-10 14:40:00,82.73,82.81,82.68,82.76,17733.0,75.8786,75.9519,75.8327,75.9061,17733.0
2022-02-10 14:45:00,82.79,82.93,82.71,82.71,12936.0,75.9336,76.062,75.8602,75.8602,12936.0
2022-02-10 14:50:00,82.73,82.76,82.6,82.74,22317.0,75.8786,75.9061,75.7593,75.8877,22317.0
2022-02-10 14:55:00,82.71,82.8,82.66,82.74,20817.0,75.8602,75.9428,75.8144,75.8877,20817.0
2022-02-10 15:00:00,82.75,82.9,82.6,82.84,16712.0,75.8969,76.0345,75.7593,75.9795,16712.0
2022-02-10 15:05:00,82.85,82.98,82.83,82.98,16884.0,75.9886,76.1079,75.9703,76.1079,16884.0
2022-02-10 15:10:00,82.98,83.05,82.88,82.89,17560.0,76.1079,76.1721,76.0161,76.0253,17560.0
2022-02-10 15:15:00,82.89,83.02,82.83,82.84,32414.0,76.0253,76.1446,75.9703,75.9795,32414.0
2022-02-10 15:20:00,82.85,82.92,82.61,82.85,29159.0,75.9886,76.0528,75.7685,75.9886,29159.0
2022-02-10 15:25:00,82.88,82.96,82.82,82.83,18756.0,76.0161,76.0895,75.9611,75.9703,18756.0
2022-02-10 15:30:00,82.76,82.78,82.7,82.71,30984.0,75.9061,75.9244,75.8511,75.8602,30984.0
2022-02-10 15:35:00,82.71,82.86,82.71,82.8,43095.0,75.8602,75.9978,75.8602,75.9428,43095.0
2022-02-10 15:40:00,82.79,82.85,82.67,82.68,31929.0,75.9336,75.9886,75.8235,75.8327,31929.0
2022-02-10 15:45:00,82.67,82.72,82.54,82.72,76160.0,75.8235,75.8694,75.7043,75.8694,76160.0
2022-02-10 15:50:00,82.69,82.85,82.6,82.74,78655.0,75.8419,75.9886,75.7593,75.8877,78655.0
2022-02-10 15:55:00,82.73,83.0,82.73,82.91,187609.0,75.8786,76.1262,75.8786,76.0437,187609.0
2022-02-11 09:30:00,83.02,83.33,82.92,83.18,35932.0,76.1446,76.4289,76.0528,76.2913,35932.0
2022-02-11 09:35:00,83.24,83.39,82.94,82.99,14432.0,76.3463,76.4839,76.0712,76.117,14432.0
2022-02-11 09:40:00,83.01,83.54,82.98,83.51,38574.0,76.1354,76.6215,76.1079,76.594,38574.0
2022-02-11 09:45:00,83.48,83.63,83.27,83.29,32115.0,76.5665,76.704,76.3738,76.3922,32115.0
2022-02-11 09:50:00,83.37,83.54,83.31,83.54,12628.0,76.4656,76.6215,76.4105,76.6215,12628.0
2022-02-11 09:55:00,83.5,83.56,83.18,83.24,12682.0,76.5848,76.6398,76.2913,76.3463,12682.0
2022-02-11 10:00:00,83.23,83.43,83.1,83.31,44210.0,76.3372,76.5206,76.2179,76.4105,44210.0
2022-02-11 10:05:00,83.29,83.53,83.22,83.53,9088.0,76.3922,76.6123,76.328,76.6123,9088.0
2022-02-11 10:10:00,83.52,83.63,83.39,83.55,14797.0,76.6031,76.704,76.4839,76.6307,14797.0
2022-02-11 10:15:00,83.6,83.64,83.38,83.64,14825.0,76.6765,76.7132,76.4747,76.7132,14825.0
2022-02-11 10:20:00,83.63,83.87,83.62,83.87,15320.0,76.704,76.9242,76.6949,76.9242,15320.0
2022-02-11 10:25:00,83.87,83.94,83.77,83.85,19300.0,76.9242,76.9884,76.8324,76.9058,19300.0
2022-02-11 10:30:00,83.83,83.96,83.79,83.9,42850.0,76.8875,77.0067,76.8508,76.9517,42850.0
2022-02-11 10:35:00,83.85,84.05,83.8,84.04,27295.0,76.9058,77.0893,76.86,77.0801,27295.0
2022-02-11 10:40:00,84.08,84.27,84.03,84.27,20739.0,77.1168,77.291,77.0709,77.291,20739.0
2022-02-11 10:45:00,84.23,84.25,83.83,83.88,52198.0,77.2543,77.2727,76.8875,76.9333,52198.0
2022-02-11 10:50:00,83.88,83.91,83.69,83.77,38345.0,76.9333,76.9608,76.7591,76.8324,38345.0
2022-02-11 10:55:00,83.8,83.86,83.67,83.82,45011.0,76.86,76.915,76.7407,76.8783,45011.0
2022-02-11 11:00:00,83.82,83.93,83.8,83.82,25167.0,76.8783,76.9792,76.86,76.8783,25167.0
2022-02-11 11:05:00,83.83,83.86,83.68,83.79,22665.0,76.8875,76.915,76.7499,76.8508,22665.0
2022-02-11 11:10:00,83.75,83.75,83.63,83.69,35992.0,76.8141,76.8141,76.704,76.7591,35992.0
2022-02-11 11:15:00,83.66,83.77,83.59,83.74,24647.0,76.7316,76.8324,76.6673,76.8049,24647.0
2022-02-11 11:20:00,83.74,83.83,83.72,83.82,9875.0,76.8049,76.8875,76.7866,76.8783,9875.0
2022-02-11 11:25:00,83.8,83.93,83.79,83.82,15056.0,76.86,76.9792,76.8508,76.8783,15056.0
2022-02-11 11:30:00,83.85,83.89,83.53,83.53,14909.0,76.9058,76.9425,76.6123,76.6123,14909.0
2022-02-11 11:35:00,83.56,83.59,83.21,83.35,20439.0,76.6398,76.6673,76.3188,76.4472,20439.0
2022-02-11 11:40:00,83.38,83.48,83.35,83.48,20171.0,76.4747,76.5665,76.4472,76.5665,20171.0
2022-02-11 11:45:00,83.52,83.55,83.42,83.52,12949.0,76.6031,76.6307,76.5114,76.6031,12949.0
2022-02-11 11:50:00,83.5,83.55,83.4,83.45,17069.0,76.5848,76.6307,76.4931,76.5389,17069.0
2022-02-11 11:55:00,83.46,83.57,83.43,83.56,9021.0,76.5481,76.649,76.5206,76.6398,9021.0
2022-02-11 12:00:00,83.55,83.59,83.45,83.57,11146.0,76.6307,76.6673,76.5389,76.649,11146.0
2022-02-11 12:05:00,83.54,83.59,83.48,83.56,10016.0,76.6215,76.6673,76.5665,76.6398,10016.0
2022-02-11 12:10:00,83.55,83.7,83.52,83.66,8621.0,76.6307,76.7682,76.6031,76.7316,8621.0
2022-02-11 12:15:00,83.64,83.72,83.58,83.64,20472.0,76.7132,76.7866,76.6582,76.7132,20472.0
2022-02-11 12:20:00,83.65,83.76,83.63,83.73,8989.0,76.7224,76.8233,76.704,76.7958,8989.0
2022-02-11 12:25:00,83.72,83.79,83.71,83.74,13530.0,76.7866,76.8508,76.7774,76.8049,13530.0
2022-02-11 12:30:00,83.73,83.76,83.65,83.76,11105.0,76.7958,76.8233,76.7224,76.8233,11105.0
2022-02-11 12:35:00,83.77,83.8,83.68,83.71,6739.0,76.8324,76.86,76.7499,76.7774,6739.0
2022-02-11 12:40:00,83.7,83.77,83.66,83.7,4831.0,76.7682,76.8324,76.7316,76.7682,4831.0
2022-02-11 12:45:00,83.7,83.73,83.55,83.58,8549.0,76.7682,76.7958,76.6307,76.6582,8549.0
2022-02-11 12:50:00,83.59,83.59,83.51,83.54,9238.0,76.6673,76.6673,76.594,76.6215,9238.0
2022-02-11 12:55:00,83.54,83.68,83.53,83.68,8237.0,76.6215,76.7499,76.6123,76.7499,8237.0
2022-02-11 13:00:00,83.66,83.73,83.62,83.67,10245.0,76.7316,76.7958,76.6949,76.7407,10245.0
2022-02-11 13:05:00,83.7,83.86,83.7,83.86,12318.0,76.7682,76.915,76.7682,76.915,12318.0
2022-02-11 13:10:00,83.79,83.79,83.64,83.64,13704.0,76.8508,76.8508,76.7132,76.7132,13704.0
2022-02-11 13:15:00,83.64,83.67,83.55,83.61,11555.0,76.7132,76.7407,76.6307,76.6857,11555.0
2022-02-11 13:20:00,83.62,83.73,83.62,83.72,6444.0,76.6949,76.7958,76.6949,76.7866,6444.0
2022-02-11 13:25:00,83.71,83.71,83.51,83.51,17457.0,76.7774,76.7774,76.594,76.594,17457.0
2022-02-11 13:30:00,83.52,83.53,83.43,83.46,16826.0,76.6031,76.6123,76.5206,76.5481,16826.0
2022-02-11 13:35:00,83.45,83.45,83.03,83.03,18352.0,76.5389,76.5389,76.1537,76.1537,18352.0
2022-02-11 13:40:00,82.91,83.07,82.88,82.93,21759.0,76.0437,76.1904,76.0161,76.062,21759.0
2022-02-11 13:45:00,82.93,82.93,82.68,82.83,32816.0,76.062,76.062,75.8327,75.9703,32816.0
2022-02-11 13:50:00,82.82,82.85,82.58,82.82,39810.0,75.9611,75.9886,75.741,75.9611,39810.0
2022-02-11 13:55:00,82.75,82.81,82.64,82.69,20834.0,75.8969,75.9519,75.796,75.8419,20834.0
2022-02-11 14:00:00,82.69,82.75,82.31,82.48,35780.0,75.8419,75.8969,75.4934,75.6493,35780.0
2022-02-11 14:05:00,82.48,82.67,82.26,82.46,12318.0,75.6493,75.8235,75.4475,75.6309,12318.0
2022-02-11 14:10:00,82.5,82.77,82.5,82.77,12961.0,75.6676,75.9153,75.6676,75.9153,12961.0
2022-02-11 14:15:00,82.74,83.04,82.73,82.94,17809.0,75.8877,76.1629,75.8786,76.0712,17809.0
2022-02-11 14:20:00,82.88,83.05,82.88,82.88,21852.0,76.0161,76.1721,76.0161,76.0161,21852.0
2022-02-11 14:25:00,82.85,82.88,82.46,82.48,26877.0,75.9886,76.0161,75.6309,75.6493,26877.0
2022-02-11 14:30:00,82.47,82.88,82.46,82.84,10874.0,75.6401,76.0161,75.6309,75.9795,10874.0
2022-02-11 14:35:00,82.82,82.91,82.73,82.77,15268.0,75.9611,76.0437,75.8786,75.9153,15268.0
2022-02-11 14:40:00,82.78,82.8,82.54,82.54,17477.0,75.9244,75.9428,75.7043,75.7043,17477.0
2022-02-11 14:45:00,82.56,82.59,82.3,82.32,20182.0,75.7226,75.7502,75.4842,75.5025,20182.0
2022-02-11 14:50:00,82.29,82.33,82.15,82.32,13072.0,75.475,75.5117,75.3466,75.5025,13072.0
2022-02-11 14:55:00,82.3,82.51,82.29,82.51,17738.0,75.4842,75.6768,75.475,75.6768,17738.0
2022-02-11 15:00:00,82.54,82.72,82.46,82.67,12248.0,75.7043,75.8694,75.6309,75.8235,12248.0
2022-02-11 15:05:00,82.63,82.66,82.3,82.31,15035.0,75.7869,75.8144,75.4842,75.4934,15035.0
2022-02-11 15:10:00,82.31,82.4,82.2,82.3,14259.0,75.4934,75.5759,75.3925,75.4842,14259.0
2022-02-11 15:15:00,82.35,82.55,82.24,82.24,18471.0,75.53,75.7135,75.4292,75.4292,18471.0
2022-02-11 15:20:00,82.25,82.41,82.17,82.39,16480.0,75.4383,75.5851,75.3649,75.5667,16480.0
2022-02-11 15:25:00,82.41,82.63,82.37,82.61,19752.0,75.5851,75.7869,75.5484,75.7685,19752.0
2022-02-11 15:30:00,82.6,82.62,82.31,82.55,20883.0,75.7593,75.7777,75.4934,75.7135,20883.0
2022-02-11 15:35:00,82.51,82.52,82.33,82.36,22528.0,75.6768,75.686,75.5117,75.5392,22528.0
2022-02-11 15:40:00,82.36,82.39,82.07,82.32,38924.0,75.5392,75.5667,75.2732,75.5025,38924.0
2022-02-11 15:45:00,82.3,82.68,82.28,82.68,36577.0,75.4842,75.8327,75.4658,75.8327,36577.0
2022-02-11 15:50:00,82.68,82.81,82.57,82.63,75010.0,75.8327,75.9519,75.7318,75.7869,75010.0
2022-02-11 15:55:00,82.63,82.84,82.56,82.57,156418.0,75.7869,75.9795,75.7226,75.7318,156418.0
2022-02-14 09:30:00,82.9,83.38,82.53,82.64,37360.0,76.0345,76.4747,75.6951,75.796,37360.0
2022-02-14 09:35:00,82.55,82.69,82.36,82.55,26858.0,75.7135,75.8419,75.5392,75.7135,26858.0
2022-02-14 09:40:00,82.5,82.96,82.5,82.83,36107.0,75.6676,76.0895,75.6676,75.9703,36107.0
2022-02-14 09:45:00,82.72,82.79,82.53,82.64,35184.0,75.8694,75.9336,75.6951,75.796,35184.0
2022-02-14 09:50:00,82.67,83.18,82.59,83.14,18210.0,75.8235,76.2913,75.7502,76.2546,18210.0
2022-02-14 09:55:00,83.13,83.29,82.94,82.97,14015.0,76.2454,76.3922,76.0712,76.0987,14015.0
2022-02-14 10:00:00,82.8,82.82,82.54,82.66,48873.0,75.9428,75.9611,75.7043,75.8144,48873.0
2022-02-14 10:05:00,82.67,82.83,82.56,82.59,38541.0,75.8235,75.9703,75.7226,75.7502,38541.0
2022-02-14 10:10:00,82.63,83.17,82.56,82.84,17854.0,75.7869,76.2821,75.7226,75.9795,17854.0
2022-02-14 10:15:00,82.8,82.8,82.39,82.59,25289.0,75.9428,75.9428,75.5667,75.7502,25289.0
2022-02-14 10:20:00,82.58,82.77,82.48,82.7,23004.0,75.741,75.9153,75.6493,75.8511,23004.0
2022-02-14 10:25:00,82.67,82.72,82.48,82.68,15064.0,75.8235,75.8694,75.6493,75.8327,15064.0
2022-02-14 10:30:00,82.6,82.6,82.12,82.14,15087.0,75.7593,75.7593,75.3191,75.3374,15087.0
2022-02-14 10:35:00,82.06,82.22,82.0,82.0,26377.0,75.2641,75.4108,75.209,75.209,26377.0
2022-02-14 10:40:00,82.02,82.27,81.98,82.12,20026.0,75.2274,75.4567,75.1907,75.3191,20026.0
2022-02-14 10:45:00,82.12,82.14,81.96,82.01,17923.0,75.3191,75.3374,75.1723,75.2182,17923.0
2022-02-14 10:50:00,82.03,82.1,81.84,81.88,12128.0,75.2365,75.3007,75.0623,75.099,12128.0
2022-02-14 10:55:00,81.9,81.98,81.76,81.91,21248.0,75.1173,75.1907,74.9889,75.1265,21248.0
2022-02-14 11:00:00,81.91,82.16,81.85,82.15,24224.0,75.1265,75.3558,75.0714,75.3466,24224.0
2022-02-14 11:05:00,82.11,82.2,82.05,82.08,20428.0,75.3099,75.3925,75.2549,75.2824,20428.0
2022-02-14 11:10:00,82.11,82.14,81.97,82.01,12666.0,75.3099,75.3374,75.1815,75.2182,12666.0
2022-02-14 11:15:00,82.02,82.29,81.92,82.27,14650.0,75.2274,75.475,75.1357,75.4567,14650.0
2022-02-14 11:20:00,82.25,82.43,82.2,82.36,27156.0,75.4383,75.6034,75.3925,75.5392,27156.0
2022-02-14 11:25:00,82.39,82.45,82.26,82.4,18730.0,75.5667,75.6218,75.4475,75.5759,18730.0
2022-02-14 11:30:00,82.39,82.48,82.33,82.43,16894.0,75.5667,75.6493,75.5117,75.6034,16894.0
2022-02-14 11:35:00,82.47,82.54,82.29,82.33,14894.0,75.6401,75.7043,75.475,75.5117,14894.0
2022-02-14 11:40:00,82.35,82.43,82.32,82.33,7558.0,75.53,75.6034,75.5025,75.5117,7558.0
2022-02-14 11:45:00,82.32,82.6,82.32,82.58,14504.0,75.5025,75.7593,75.5025,75.741,14504.0
2022-02-14 11:50:00,82.59,82.6,82.4,82.43,22508.0,75.7502,75.7593,75.5759,75.6034,22508.0
2022-02-14 11:55:00,82.46,82.46,82.26,82.42,19915.0,75.6309,75.6309,75.4475,75.5942,19915.0
2022-02-14 12:00:00,82.4,82.6,82.39,82.53,18922.0,75.5759,75.7593,75.5667,75.6951,18922.0
2022-02-14 12:05:00,82.51,82.53,82.37,82.37,14975.0,75.6768,75.6951,75.5484,75.5484,14975.0
2022-02-14 12:10:00,82.37,82.42,82.32,82.42,13930.0,75.5484,75.5942,75.5025,75.5942,13930.0
2022-02-14 12:15:00,82.42,82.51,82.41,82.46,13360.0,75.5942,75.6768,75.5851,75.6309,13360.0
2022-02-14 12:20:00,82.47,82.56,82.41,82.47,17444.0,75.6401,75.7226,75.5851,75.6401,17444.0
2022-02-14 12:25:00,82.47,82.48,82.23,82.3,32490.0,75.6401,75.6493,75.42,75.4842,32490.0
2022-02-14 12:30:00,82.31,82.42,82.29,82.33,11015.0,75.4934,75.5942,75.475,75.5117,11015.0
2022-02-14 12:35:00,82.36,82.36,82.21,82.31,11316.0,75.5392,75.5392,75.4016,75.4934,11316.0
2022-02-14 12:40:00,82.34,82.37,82.16,82.26,22422.0,75.5209,75.5484,75.3558,75.4475,22422.0
2022-02-14 12:45:00,82.24,82.24,82.02,82.15,20378.0,75.4292,75.4292,75.2274,75.3466,20378.0
2022-02-14 12:50:00,82.19,82.19,82.05,82.13,14304.0,75.3833,75.3833,75.2549,75.3283,14304.0
2022-02-14 12:55:00,82.17,82.17,81.88,81.93,15915.0,75.3649,75.3649,75.099,75.1448,15915.0
2022-02-14 13:00:00,81.96,82.06,81.92,82.03,17892.0,75.1723,75.2641,75.1357,75.2365,17892.0
2022-02-14 13:05:00,82.04,82.19,82.04,82.15,15277.0,75.2457,75.3833,75.2457,75.3466,15277.0
2022-02-14 13:10:00,82.16,82.21,82.08,82.1,12750.0,75.3558,75.4016,75.2824,75.3007,12750.0
2022-02-14 13:15:00,82.11,82.14,81.98,82.02,17139.0,75.3099,75.3374,75.1907,75.2274,17139.0
2022-02-14 13:20:00,82.03,82.05,81.88,81.89,16773.0,75.2365,75.2549,75.099,75.1081,16773.0
2022-02-14 13:25:00,81.89,81.95,81.82,81.95,14783.0,75.1081,75.1632,75.0439,75.1632,14783.0
2022-02-14 13:30:00,81.94,81.94,81.76,81.84,14305.0,75.154,75.154,74.9889,75.0623,14305.0
2022-02-14 13:35:00,81.81,81.87,81.69,81.83,16800.0,75.0348,75.0898,74.9247,75.0531,16800.0
2022-02-14 13:40:00,81.84,81.84,81.7,81.75,14744.0,75.0623,75.0623,74.9339,74.9797,14744.0
2022-02-14 13:45:00,81.75,81.78,81.54,81.55,23354.0,74.9797,75.0072,74.7871,74.7963,23354.0
2022-02-14 13:50:00,81.54,81.54,81.08,81.11,25773.0,74.7871,74.7871,74.3652,74.3927,25773.0
2022-02-14 13:55:00,81.09,81.27,81.02,81.19,23129.0,74.3744,74.5395,74.3102,74.4661,23129.0
2022-02-14 14:00:00,81.19,81.29,81.04,81.04,24455.0,74.4661,74.5578,74.3285,74.3285,24455.0
2022-02-14 14:05:00,80.98,81.14,80.82,81.05,20378.0,74.2735,74.4202,74.1268,74.3377,20378.0
2022-02-14 14:10:00,81.05,81.28,81.02,81.2,15813.0,74.3377,74.5487,74.3102,74.4753,15813.0
2022-02-14 14:15:00,81.19,81.21,81.09,81.14,11476.0,74.4661,74.4845,74.3744,74.4202,11476.0
2022-02-14 14:20:00,81.15,81.23,81.0,81.0,23736.0,74.4294,74.5028,74.2918,74.2918,23736.0
2022-02-14 14:25:00,81.03,81.61,80.91,81.45,25744.0,74.3194,74.8513,74.2093,74.7046,25744.0
2022-02-14 14:30:00,81.36,81.44,81.24,81.4,18445.0,74.622,74.6954,74.512,74.6587,18445.0
2022-02-14 14:35:00,81.4,81.47,81.33,81.45,11755.0,74.6587,74.7229,74.5945,74.7046,11755.0
2022-02-14 14:40:00,81.45,81.54,81.29,81.38,14565.0,74.7046,74.7871,74.5578,74.6404,14565.0
2022-02-14 14:45:00,81.34,81.42,81.28,81.34,9365.0,74.6037,74.6771,74.5487,74.6037,9365.0
2022-02-14 14:50:00,81.34,81.64,81.34,81.47,18923.0,74.6037,74.8788,74.6037,74.7229,18923.0
2022-02-14 14:55:00,81.48,81.6,81.44,81.58,10446.0,74.7321,74.8422,74.6954,74.8238,10446.0
2022-02-14 15:00:00,81.62,81.62,81.47,81.48,16375.0,74.8605,74.8605,74.7229,74.7321,16375.0
2022-02-14 15:05:00,81.48,81.7,81.3,81.64,16611.0,74.7321,74.9339,74.567,74.8788,16611.0
2022-02-14 15:10:00,81.66,81.81,81.56,81.79,24432.0,74.8972,75.0348,74.8055,75.0164,24432.0
2022-02-14 15:15:00,81.78,81.78,81.59,81.61,23812.0,75.0072,75.0072,74.833,74.8513,23812.0
2022-02-14 15:20:00,81.6,81.89,81.52,81.84,22709.0,74.8422,75.1081,74.7688,75.0623,22709.0
2022-02-14 15:25:00,81.83,81.91,81.8,81.83,103159.0,75.0531,75.1265,75.0256,75.0531,103159.0
2022-02-14 15:30:00,81.82,82.14,81.81,82.12,40417.0,75.0439,75.3374,75.0348,75.3191,40417.0
2022-02-14 15:35:00,82.11,82.15,82.03,82.09,49176.0,75.3099,75.3466,75.2365,75.2916,49176.0
2022-02-14 15:40:00,82.1,82.18,81.91,82.18,48988.0,75.3007,75.3741,75.1265,75.3741,48988.0
2022-02-14 15:45:00,82.18,82.32,81.91,82.25,66304.0,75.3741,75.5025,75.1265,75.4383,66304.0
2022-02-14 15:50:00,82.27,82.28,81.97,82.13,108678.0,75.4567,75.4658,75.1815,75.3283,108678.0
2022-02-14 15:55:00,82.13,82.2,81.98,81.99,189881.0,75.3283,75.3925,75.1907,75.1999,189881.0
2022-02-15 09:30:00,83.0,83.8,82.86,83.63,51026.0,76.1262,76.86,75.9978,76.704,51026.0
2022-02-15 09:35:00,83.8,84.09,83.72,84.0,17917.0,76.86,77.1259,76.7866,77.0434,17917.0
2022-02-15 09:40:00,84.0,84.4,83.96,84.05,32977.0,77.0434,77.4103,77.0067,77.0893,32977.0
2022-02-15 09:45:00,84.03,84.52,84.0,84.23,34793.0,77.0709,77.5203,77.0434,77.2543,34793.0
2022-02-15 09:50:00,84.27,84.32,84.1,84.25,24320.0,77.291,77.3369,77.1351,77.2727,24320.0
2022-02-15 09:55:00,84.28,84.29,84.05,84.22,20034.0,77.3002,77.3094,77.0893,77.2452,20034.0
2022-02-15 10:00:00,84.22,84.22,83.92,84.08,35623.0,77.2452,77.2452,76.97,77.1168,35623.0
2022-02-15 10:05:00,84.03,84.24,84.01,84.19,17046.0,77.0709,77.2635,77.0526,77.2177,17046.0
2022-02-15 10:10:00,84.11,84.15,84.0,84.13,11416.0,77.1443,77.181,77.0434,77.1626,11416.0
2022-02-15 10:15:00,84.16,84.25,84.12,84.19,13970.0,77.1901,77.2727,77.1535,77.2177,13970.0
2022-02-15 10:20:00,84.16,84.21,84.1,84.12,19115.0,77.1901,77.236,77.1351,77.1535,19115.0
2022-02-15 10:25:00,84.13,84.17,84.0,84.12,13430.0,77.1626,77.1993,77.0434,77.1535,13430.0
2022-02-15 10:30:00,84.12,84.17,84.05,84.11,11219.0,77.1535,77.1993,77.0893,77.1443,11219.0
2022-02-15 10:35:00,84.13,84.2,84.07,84.09,16280.0,77.1626,77.2268,77.1076,77.1259,16280.0
2022-02-15 10:40:00,84.1,84.16,84.06,84.08,11994.0,77.1351,77.1901,77.0984,77.1168,11994.0
2022-02-15 10:45:00,84.09,84.21,84.02,84.07,10459.0,77.1259,77.236,77.0617,77.1076,10459.0
2022-02-15 10:50:00,84.02,84.21,84.02,84.11,24258.0,77.0617,77.236,77.0617,77.1443,24258.0
2022-02-15 10:55:00,84.07,84.14,83.95,83.95,11383.0,77.1076,77.1718,76.9975,76.9975,11383.0
2022-02-15 11:00:00,83.96,84.01,83.9,84.01,12039.0,77.0067,77.0526,76.9517,77.0526,12039.0
2022-02-15 11:05:00,84.0,84.12,83.96,84.09,21823.0,77.0434,77.1535,77.0067,77.1259,21823.0
2022-02-15 11:10:00,84.06,84.1,83.92,83.95,14721.0,77.0984,77.1351,76.97,76.9975,14721.0
2022-02-15 11:15:00,83.94,83.99,83.85,83.85,19859.0,76.9884,77.0342,76.9058,76.9058,19859.0
2022-02-15 11:20:00,83.84,83.93,83.8,83.8,31030.0,76.8966,76.9792,76.86,76.86,31030.0
2022-02-15 11:25:00,83.82,83.87,83.74,83.82,12140.0,76.8783,76.9242,76.8049,76.8783,12140.0
2022-02-15 11:30:00,83.81,83.98,83.8,83.98,13059.0,76.8691,77.025,76.86,77.025,13059.0
2022-02-15 11:35:00,84.0,84.16,83.88,83.89,17885.0,77.0434,77.1901,76.9333,76.9425,17885.0
2022-02-15 11:40:00,83.89,83.94,83.85,83.93,15313.0,76.9425,76.9884,76.9058,76.9792,15313.0
2022-02-15 11:45:00,83.93,84.02,83.87,83.96,15351.0,76.9792,77.0617,76.9242,77.0067,15351.0
2022-02-15 11:50:00,83.97,83.97,83.88,83.88,16352.0,77.0159,77.0159,76.9333,76.9333,16352.0
2022-02-15 11:55:00,83.91,83.99,83.86,83.97,15556.0,76.9608,77.0342,76.915,77.0159,15556.0
2022-02-15 12:00:00,83.97,84.01,83.62,83.66,20826.0,77.0159,77.0526,76.6949,76.7316,20826.0
2022-02-15 12:05:00,83.66,83.69,83.53,83.58,13171.0,76.7316,76.7591,76.6123,76.6582,13171.0
2022-02-15 12:10:00,83.56,83.64,83.51,83.64,13792.0,76.6398,76.7132,76.594,76.7132,13792.0
2022-02-15 12:15:00,83.61,83.61,83.42,83.47,14691.0,76.6857,76.6857,76.5114,76.5573,14691.0
2022-02-15 12:20:00,83.47,83.54,83.43,83.48,9970.0,76.5573,76.6215,76.5206,76.5665,9970.0
2022-02-15 12:25:00,83.5,83.5,83.36,83.48,17615.0,76.5848,76.5848,76.4564,76.5665,17615.0
2022-02-15 12:30:00,83.48,83.6,83.47,83.51,12056.0,76.5665,76.6765,76.5573,76.594,12056.0
2022-02-15 12:35:00,83.51,83.58,83.41,83.48,11236.0,76.594,76.6582,76.5023,76.5665,11236.0
2022-02-15 12:40:00,83.49,83.52,83.34,83.45,32584.0,76.5756,76.6031,76.4381,76.5389,32584.0
2022-02-15 12:45:00,83.47,83.49,83.29,83.31,5962.0,76.5573,76.5756,76.3922,76.4105,5962.0
2022-02-15 12:50:00,83.3,83.47,83.3,83.46,10885.0,76.4014,76.5573,76.4014,76.5481,10885.0
2022-02-15 12:55:00,83.44,83.44,83.36,83.38,7434.0,76.5298,76.5298,76.4564,76.4747,7434.0
2022-02-15 13:00:00,83.41,83.47,83.34,83.45,15600.0,76.5023,76.5573,76.4381,76.5389,15600.0
2022-02-15 13:05:00,83.46,83.55,83.46,83.52,7259.0,76.5481,76.6307,76.5481,76.6031,7259.0
2022-02-15 13:10:00,83.51,83.53,83.46,83.53,9407.0,76.594,76.6123,76.5481,76.6123,9407.0
2022-02-15 13:15:00,83.54,83.59,83.5,83.55,6962.0,76.6215,76.6673,76.5848,76.6307,6962.0
2022-02-15 13:20:00,83.58,83.7,83.57,83.66,10789.0,76.6582,76.7682,76.649,76.7316,10789.0
2022-02-15 13:25:00,83.68,83.82,83.68,83.81,10955.0,76.7499,76.8783,76.7499,76.8691,10955.0
2022-02-15 13:30:00,83.77,83.82,83.67,83.67,11079.0,76.8324,76.8783,76.7407,76.7407,11079.0
2022-02-15 13:35:00,83.7,83.72,83.66,83.7,6498.0,76.7682,76.7866,76.7316,76.7682,6498.0
2022-02-15 13:40:00,83.72,83.82,83.72,83.76,7690.0,76.7866,76.8783,76.7866,76.8233,7690.0
2022-02-15 13:45:00,83.78,83.82,83.72,83.8,9912.0,76.8416,76.8783,76.7866,76.86,9912.0
2022-02-15 13:50:00,83.78,83.81,83.71,83.78,10870.0,76.8416,76.8691,76.7774,76.8416,10870.0
2022-02-15 13:55:00,83.78,83.79,83.69,83.73,7153.0,76.8416,76.8508,76.7591,76.7958,7153.0
2022-02-15 14:00:00,83.73,83.73,83.66,83.71,10219.0,76.7958,76.7958,76.7316,76.7774,10219.0
2022-02-15 14:05:00,83.72,83.72,83.58,83.67,7022.0,76.7866,76.7866,76.6582,76.7407,7022.0
2022-02-15 14:10:00,83.67,83.74,83.65,83.73,6442.0,76.7407,76.8049,76.7224,76.7958,6442.0
2022-02-15 14:15:00,83.76,83.86,83.72,83.84,17128.0,76.8233,76.915,76.7866,76.8966,17128.0
2022-02-15 14:20:00,83.81,83.88,83.79,83.88,8954.0,76.8691,76.9333,76.8508,76.9333,8954.0
2022-02-15 14:25:00,83.87,84.02,83.86,84.01,24722.0,76.9242,77.0617,76.915,77.0526,24722.0
2022-02-15 14:30:00,83.98,83.99,83.89,83.95,12989.0,77.025,77.0342,76.9425,76.9975,12989.0
2022-02-15 14:35:00,83.95,84.02,83.95,83.98,15341.0,76.9975,77.0617,76.9975,77.025,15341.0
2022-02-15 14:40:00,83.99,84.0,83.89,84.0,11709.0,77.0342,77.0434,76.9425,77.0434,11709.0
2022-02-15 14:45:00,84.0,84.01,83.89,83.89,13220.0,77.0434,77.0526,76.9425,76.9425,13220.0
2022-02-15 14:50:00,83.9,84.0,83.9,83.98,14502.0,76.9517,77.0434,76.9517,77.025,14502.0
2022-02-15 14:55:00,83.97,84.05,83.92,83.94,16811.0,77.0159,77.0893,76.97,76.9884,16811.0
2022-02-15 15:00:00,83.95,84.01,83.92,83.95,21178.0,76.9975,77.0526,76.97,76.9975,21178.0
2022-02-15 15:05:00,83.96,84.04,83.95,83.95,17610.0,77.0067,77.0801,76.9975,76.9975,17610.0
2022-02-15 15:10:00,83.94,83.99,83.89,83.96,23705.0,76.9884,77.0342,76.9425,77.0067,23705.0
2022-02-15 15:15:00,83.96,84.09,83.94,84.07,27637.0,77.0067,77.1259,76.9884,77.1076,27637.0
2022-02-15 15:20:00,84.09,84.16,84.05,84.07,24576.0,77.1259,77.1901,77.0893,77.1076,24576.0
2022-02-15 15:25:00,84.08,84.14,84.07,84.11,19918.0,77.1168,77.1718,77.1076,77.1443,19918.0
2022-02-15 15:30:00,84.11,84.11,83.84,83.92,37614.0,77.1443,77.1443,76.8966,76.97,37614.0
2022-02-15 15:35:00,83.92,83.98,83.85,83.91,33000.0,76.97,77.025,76.9058,76.9608,33000.0
2022-02-15 15:40:00,83.9,84.14,83.85,84.1,39086.0,76.9517,77.1718,76.9058,77.1351,39086.0
2022-02-15 15:45:00,84.1,84.13,83.97,84.08,61833.0,77.1351,77.1626,77.0159,77.1168,61833.0
2022-02-15 15:50:00,84.09,84.39,84.08,84.18,86343.0,77.1259,77.4011,77.1168,77.2085,86343.0
2022-02-15 15:55:00,84.18,84.49,84.17,84.35,194210.0,77.2085,77.4928,77.1993,77.3644,194210.0
2022-02-16 09:30:00,84.22,85.24,84.22,85.0,130614.0,77.2452,78.1807,77.2452,77.9606,130614.0
2022-02-16 09:35:00,84.93,85.16,84.86,85.09,13157.0,77.8964,78.1073,77.8322,78.0431,13157.0
2022-02-16 09:40:00,85.04,85.11,84.67,84.77,12184.0,77.9973,78.0615,77.6579,77.7496,12184.0
2022-02-16 09:45:00,84.84,85.03,84.83,84.83,13987.0,77.8138,77.9881,77.8047,77.8047,13987.0
2022-02-16 09:50:00,84.73,84.94,84.64,84.68,13437.0,77.7129,77.9055,77.6304,77.6671,13437.0
2022-02-16 09:55:00,84.73,84.75,84.54,84.75,13206.0,77.7129,77.7313,77.5387,77.7313,13206.0
2022-02-16 10:00:00,84.71,84.76,84.45,84.53,12306.0,77.6946,77.7405,77.4561,77.5295,12306.0
2022-02-16 10:05:00,84.51,84.55,84.39,84.39,11241.0,77.5112,77.5478,77.4011,77.4011,11241.0
2022-02-16 10:10:00,84.43,84.53,84.35,84.35,13382.0,77.4378,77.5295,77.3644,77.3644,13382.0
2022-02-16 10:15:00,84.36,84.42,84.27,84.39,14478.0,77.3736,77.4286,77.291,77.4011,14478.0
2022-02-16 10:20:00,84.4,84.51,84.34,84.47,15092.0,77.4103,77.5112,77.3552,77.4745,15092.0
2022-02-16 10:25:00,84.48,84.58,84.47,84.53,15788.0,77.4836,77.5754,77.4745,77.5295,15788.0
2022-02-16 10:30:00,84.51,84.82,84.48,84.75,19403.0,77.5112,77.7955,77.4836,77.7313,19403.0
2022-02-16 10:35:00,84.75,84.88,84.75,84.86,12451.0,77.7313,77.8505,77.7313,77.8322,12451.0
2022-02-16 10:40:00,84.88,84.97,84.76,84.94,15727.0,77.8505,77.9331,77.7405,77.9055,15727.0
2022-02-16 10:45:00,84.93,85.0,84.91,85.0,29524.0,77.8964,77.9606,77.878,77.9606,29524.0
2022-02-16 10:50:00,84.99,85.09,84.85,85.04,21038.0,77.9514,78.0431,77.823,77.9973,21038.0
2022-02-16 10:55:00,85.01,85.07,84.93,85.01,16551.0,77.9697,78.0248,77.8964,77.9697,16551.0
2022-02-16 11:00:00,85.02,85.12,85.02,85.11,11066.0,77.9789,78.0706,77.9789,78.0615,11066.0
2022-02-16 11:05:00,85.1,85.25,85.01,85.21,16779.0,78.0523,78.1899,77.9697,78.1532,16779.0
2022-02-16 11:10:00,85.19,85.19,85.04,85.07,11678.0,78.1348,78.1348,77.9973,78.0248,11678.0
2022-02-16 11:15:00,85.05,85.14,84.96,85.03,13628.0,78.0064,78.089,77.9239,77.9881,13628.0
2022-02-16 11:20:00,85.02,85.21,85.01,85.19,12288.0,77.9789,78.1532,77.9697,78.1348,12288.0
2022-02-16 11:25:00,85.19,85.27,85.12,85.23,16038.0,78.1348,78.2082,78.0706,78.1715,16038.0
2022-02-16 11:30:00,85.21,85.26,85.17,85.2,14604.0,78.1532,78.199,78.1165,78.144,14604.0
2022-02-16 11:35:00,85.2,85.21,85.09,85.1,15364.0,78.144,78.1532,78.0431,78.0523,15364.0
2022-02-16 11:40:00,85.11,85.23,85.11,85.19,13361.0,78.0615,78.1715,78.0615,78.1348,13361.0
2022-02-16 11:45:00,85.23,85.34,85.23,85.29,27847.0,78.1715,78.2724,78.1715,78.2266,27847.0
2022-02-16 11:50:00,85.31,85.38,85.25,85.32,24679.0,78.2449,78.3091,78.1899,78.2541,24679.0
2022-02-16 11:55:00,85.33,85.41,85.33,85.41,14732.0,78.2632,78.3366,78.2632,78.3366,14732.0
2022-02-16 12:00:00,85.42,85.46,85.33,85.43,25104.0,78.3458,78.3825,78.2632,78.355,25104.0
2022-02-16 12:05:00,85.44,85.48,85.42,85.45,17398.0,78.3641,78.4008,78.3458,78.3733,17398.0
2022-02-16 12:10:00,85.47,85.53,85.44,85.53,9470.0,78.3917,78.4467,78.3641,78.4467,9470.0
2022-02-16 12:15:00,85.54,85.65,85.53,85.62,18611.0,78.4559,78.5567,78.4467,78.5292,18611.0
2022-02-16 12:20:00,85.63,85.63,85.49,85.5,11813.0,78.5384,78.5384,78.41,78.4192,11813.0
2022-02-16 12:25:00,85.49,85.49,85.33,85.36,15743.0,78.41,78.41,78.2632,78.2908,15743.0
2022-02-16 12:30:00,85.36,85.38,85.03,85.05,18173.0,78.2908,78.3091,77.9881,78.0064,18173.0
2022-02-16 12:35:00,85.05,85.08,84.94,85.01,20062.0,78.0064,78.034,77.9055,77.9697,20062.0
2022-02-16 12:40:00,85.03,85.09,84.97,84.97,12636.0,77.9881,78.0431,77.9331,77.9331,12636.0
2022-02-16 12:45:00,84.97,85.03,84.9,85.01,12353.0,77.9331,77.9881,77.8689,77.9697,12353.0
2022-02-16 12:50:00,85.05,85.18,85.05,85.12,11057.0,78.0064,78.1257,78.0064,78.0706,11057.0
2022-02-16 12:55:00,85.11,85.11,85.03,85.06,11016.0,78.0615,78.0615,77.9881,78.0156,11016.0
2022-02-16 13:00:00,85.05,85.1,85.04,85.06,19801.0,78.0064,78.0523,77.9973,78.0156,19801.0
2022-02-16 13:05:00,85.05,85.09,84.99,85.09,17668.0,78.0064,78.0431,77.9514,78.0431,17668.0
2022-02-16 13:10:00,85.1,85.2,85.1,85.19,21112.0,78.0523,78.144,78.0523,78.1348,21112.0
2022-02-16 13:15:00,85.2,85.2,84.96,85.03,18369.0,78.144,78.144,77.9239,77.9881,18369.0
2022-02-16 13:20:00,85.03,85.09,84.99,85.01,16174.0,77.9881,78.0431,77.9514,77.9697,16174.0
2022-02-16 13:25:00,85.02,85.13,84.99,85.13,11344.0,77.9789,78.0798,77.9514,78.0798,11344.0
2022-02-16 13:30:00,85.11,85.14,85.02,85.05,18646.0,78.0615,78.089,77.9789,78.0064,18646.0
2022-02-16 13:35:00,85.03,85.12,85.03,85.11,8454.0,77.9881,78.0706,77.9881,78.0615,8454.0
2022-02-16 13:40:00,85.11,85.11,84.98,84.98,12059.0,78.0615,78.0615,77.9422,77.9422,12059.0
2022-02-16 13:45:00,84.99,85.06,84.92,84.97,10545.0,77.9514,78.0156,77.8872,77.9331,10545.0
2022-02-16 13:50:00,84.98,85.25,84.98,85.25,15126.0,77.9422,78.1899,77.9422,78.1899,15126.0
2022-02-16 13:55:00,85.25,85.26,85.0,85.13,15127.0,78.1899,78.199,77.9606,78.0798,15127.0
2022-02-16 14:00:00,85.13,85.4,84.85,85.13,19873.0,78.0798,78.3274,77.823,78.0798,19873.0
2022-02-16 14:05:00,85.13,85.3,85.03,85.21,18199.0,78.0798,78.2357,77.9881,78.1532,18199.0
2022-02-16 14:10:00,85.21,85.23,85.07,85.14,23465.0,78.1532,78.1715,78.0248,78.089,23465.0
2022-02-16 14:15:00,85.18,85.43,85.17,85.38,11998.0,78.1257,78.355,78.1165,78.3091,11998.0
2022-02-16 14:20:00,85.4,85.65,85.37,85.65,18658.0,78.3274,78.5567,78.2999,78.5567,18658.0
2022-02-16 14:25:00,85.66,85.69,85.61,85.65,16986.0,78.5659,78.5934,78.5201,78.5567,16986.0
2022-02-16 14:30:00,85.67,85.78,85.66,85.7,16007.0,78.5751,78.676,78.5659,78.6026,16007.0
2022-02-16 14:35:00,85.69,85.71,85.52,85.68,19809.0,78.5934,78.6118,78.4375,78.5843,19809.0
2022-02-16 14:40:00,85.68,85.72,85.58,85.67,11598.0,78.5843,78.6209,78.4925,78.5751,11598.0
2022-02-16 14:45:00,85.68,85.72,85.56,85.58,13453.0,78.5843,78.6209,78.4742,78.4925,13453.0
2022-02-16 14:50:00,85.57,85.66,85.56,85.59,14118.0,78.4834,78.5659,78.4742,78.5017,14118.0
2022-02-16 14:55:00,85.59,85.81,85.54,85.81,20744.0,78.5017,78.7035,78.4559,78.7035,20744.0
2022-02-16 15:00:00,85.81,85.94,85.78,85.88,27798.0,78.7035,78.8227,78.676,78.7677,27798.0
2022-02-16 15:05:00,85.92,85.99,85.84,85.88,29166.0,78.8044,78.8686,78.731,78.7677,29166.0
2022-02-16 15:10:00,85.87,85.87,85.66,85.67,11851.0,78.7585,78.7585,78.5659,78.5751,11851.0
2022-02-16 15:15:00,85.66,85.8,85.61,85.8,12738.0,78.5659,78.6943,78.5201,78.6943,12738.0
2022-02-16 15:20:00,85.81,85.82,85.61,85.63,14715.0,78.7035,78.7127,78.5201,78.5384,14715.0
2022-02-16 15:25:00,85.67,85.71,85.59,85.65,22144.0,78.5751,78.6118,78.5017,78.5567,22144.0
2022-02-16 15:30:00,85.65,85.66,85.5,85.57,28430.0,78.5567,78.5659,78.4192,78.4834,28430.0
2022-02-16 15:35:00,85.59,85.74,85.58,85.7,25327.0,78.5017,78.6393,78.4925,78.6026,25327.0
2022-02-16 15:40:00,85.7,85.8,85.65,85.74,31877.0,78.6026,78.6943,78.5567,78.6393,31877.0
2022-02-16 15:45:00,85.74,85.83,85.67,85.75,45030.0,78.6393,78.7218,78.5751,78.6485,45030.0
2022-02-16 15:50:00,85.78,85.92,85.74,85.75,79481.0,78.676,78.8044,78.6393,78.6485,79481.0
2022-02-16 15:55:00,85.77,85.78,85.47,85.57,154225.0,78.6668,78.676,78.3917,78.4834,154225.0
2022-02-17 09:30:00,84.77,85.17,84.33,84.88,41686.0,77.7496,78.1165,77.3461,77.8505,41686.0
2022-02-17 09:35:00,84.98,85.09,84.68,84.98,11354.0,77.9422,78.0431,77.6671,77.9422,11354.0
2022-02-17 09:40:00,84.98,85.08,84.8,84.83,22648.0,77.9422,78.034,77.7771,77.8047,22648.0
2022-02-17 09:45:00,84.87,85.0,84.61,84.77,36193.0,77.8413,77.9606,77.6029,77.7496,36193.0
2022-02-17 09:50:00,84.67,84.72,84.41,84.49,9323.0,77.6579,77.7038,77.4194,77.4928,9323.0
2022-02-17 09:55:00,84.53,84.55,84.3,84.46,12152.0,77.5295,77.5478,77.3185,77.4653,12152.0
2022-02-17 10:00:00,84.37,84.46,84.03,84.06,21950.0,77.3828,77.4653,77.0709,77.0984,21950.0
2022-02-17 10:05:00,84.1,84.46,84.09,84.39,45443.0,77.1351,77.4653,77.1259,77.4011,45443.0
2022-02-17 10:10:00,84.37,84.42,84.1,84.39,29164.0,77.3828,77.4286,77.1351,77.4011,29164.0
2022-02-17 10:15:00,84.38,84.52,84.35,84.4,69069.0,77.3919,77.5203,77.3644,77.4103,69069.0
2022-02-17 10:20:00,84.38,84.41,84.25,84.31,17083.0,77.3919,77.4194,77.2727,77.3277,17083.0
2022-02-17 10:25:00,84.3,84.33,84.13,84.18,14307.0,77.3185,77.3461,77.1626,77.2085,14307.0
2022-02-17 10:30:00,84.11,84.31,84.11,84.31,13597.0,77.1443,77.3277,77.1443,77.3277,13597.0
2022-02-17 10:35:00,84.3,84.3,84.02,84.17,17412.0,77.3185,77.3185,77.0617,77.1993,17412.0
2022-02-17 10:40:00,84.17,84.34,84.11,84.28,13136.0,77.1993,77.3552,77.1443,77.3002,13136.0
2022-02-17 10:45:00,84.24,84.52,84.22,84.32,22938.0,77.2635,77.5203,77.2452,77.3369,22938.0
2022-02-17 10:50:00,84.28,84.38,84.22,84.28,8212.0,77.3002,77.3919,77.2452,77.3002,8212.0
2022-02-17 10:55:00,84.29,84.55,84.29,84.55,19211.0,77.3094,77.5478,77.3094,77.5478,19211.0
2022-02-17 11:00:00,84.55,84.62,84.47,84.48,11829.0,77.5478,77.612,77.4745,77.4836,11829.0
2022-02-17 11:05:00,84.5,84.6,84.44,84.49,14468.0,77.502,77.5937,77.447,77.4928,14468.0
2022-02-17 11:10:00,84.51,84.56,84.45,84.55,10669.0,77.5112,77.557,77.4561,77.5478,10669.0
2022-02-17 11:15:00,84.53,84.54,84.47,84.49,32374.0,77.5295,77.5387,77.4745,77.4928,32374.0
2022-02-17 11:20:00,84.45,84.58,84.39,84.42,11097.0,77.4561,77.5754,77.4011,77.4286,11097.0
2022-02-17 11:25:00,84.45,84.56,84.44,84.46,10405.0,77.4561,77.557,77.447,77.4653,10405.0
2022-02-17 11:30:00,84.48,84.73,84.43,84.73,16122.0,77.4836,77.7129,77.4378,77.7129,16122.0
2022-02-17 11:35:00,84.7,84.7,84.53,84.54,11482.0,77.6854,77.6854,77.5295,77.5387,11482.0
2022-02-17 11:40:00,84.53,84.67,84.52,84.66,10645.0,77.5295,77.6579,77.5203,77.6487,10645.0
2022-02-17 11:45:00,84.63,84.82,84.59,84.82,12874.0,77.6212,77.7955,77.5845,77.7955,12874.0
2022-02-17 11:50:00,84.79,84.83,84.74,84.75,9977.0,77.768,77.8047,77.7221,77.7313,9977.0
2022-02-17 11:55:00,84.75,84.77,84.71,84.74,8923.0,77.7313,77.7496,77.6946,77.7221,8923.0
2022-02-17 12:00:00,84.72,84.91,84.68,84.9,11136.0,77.7038,77.878,77.6671,77.8689,11136.0
2022-02-17 12:05:00,84.91,84.94,84.87,84.92,9256.0,77.878,77.9055,77.8413,77.8872,9256.0
2022-02-17 12:10:00,84.92,84.95,84.87,84.94,11271.0,77.8872,77.9147,77.8413,77.9055,11271.0
2022-02-17 12:15:00,84.93,85.0,84.9,84.91,12862.0,77.8964,77.9606,77.8689,77.878,12862.0
2022-02-17 12:20:00,84.91,85.04,84.9,85.03,22921.0,77.878,77.9973,77.8689,77.9881,22921.0
2022-02-17 12:25:00,85.02,85.24,84.99,85.21,45354.0,77.9789,78.1807,77.9514,78.1532,45354.0
2022-02-17 12:30:00,85.18,85.24,85.09,85.14,7632.0,78.1257,78.1807,78.0431,78.089,7632.0
2022-02-17 12:35:00,85.16,85.25,85.16,85.23,5360.0,78.1073,78.1899,78.1073,78.1715,5360.0
2022-02-17 12:40:00,85.23,85.25,85.14,85.25,6820.0,78.1715,78.1899,78.089,78.1899,6820.0
2022-02-17 12:45:00,85.22,85.24,85.06,85.11,6999.0,78.1624,78.1807,78.0156,78.0615,6999.0
2022-02-17 12:50:00,85.12,85.23,85.08,85.13,16487.0,78.0706,78.1715,78.034,78.0798,16487.0
2022-02-17 12:55:00,85.13,85.19,85.06,85.06,4798.0,78.0798,78.1348,78.0156,78.0156,4798.0
2022-02-17 13:00:00,85.05,85.16,85.03,85.14,7880.0,78.0064,78.1073,77.9881,78.089,7880.0
2022-02-17 13:05:00,85.14,85.23,85.12,85.17,10873.0,78.089,78.1715,78.0706,78.1165,10873.0
2022-02-17 13:10:00,85.21,85.26,85.12,85.16,10547.0,78.1532,78.199,78.0706,78.1073,10547.0
2022-02-17 13:15:00,85.19,85.22,85.09,85.11,6814.0,78.1348,78.1624,78.0431,78.0615,6814.0
2022-02-17 13:20:00,85.12,85.13,85.06,85.1,6534.0,78.0706,78.0798,78.0156,78.0523,6534.0
2022-02-17 13:25:00,85.1,85.1,85.02,85.06,9516.0,78.0523,78.0523,77.9789,78.0156,9516.0
2022-02-17 13:30:00,85.06,85.14,84.99,85.1,12509.0,78.0156,78.089,77.9514,78.0523,12509.0
2022-02-17 13:35:00,85.1,85.1,84.96,84.98,5979.0,78.0523,78.0523,77.9239,77.9422,5979.0
2022-02-17 13:40:00,84.96,84.98,84.84,84.93,8446.0,77.9239,77.9422,77.8138,77.8964,8446.0
2022-02-17 13:45:00,84.9,84.93,84.8,84.86,12604.0,77.8689,77.8964,77.7771,77.8322,12604.0
2022-02-17 13:50:00,84.85,84.96,84.84,84.9,5890.0,77.823,77.9239,77.8138,77.8689,5890.0
2022-02-17 13:55:00,84.9,84.9,84.81,84.85,5733.0,77.8689,77.8689,77.7863,77.823,5733.0
2022-02-17 14:00:00,84.81,84.85,84.69,84.69,6675.0,77.7863,77.823,77.6762,77.6762,6675.0
2022-02-17 14:05:00,84.69,84.77,84.65,84.66,9763.0,77.6762,77.7496,77.6396,77.6487,9763.0
2022-02-17 14:10:00,84.68,84.69,84.58,84.66,18742.0,77.6671,77.6762,77.5754,77.6487,18742.0
2022-02-17 14:15:00,84.68,84.73,84.63,84.73,7613.0,77.6671,77.7129,77.6212,77.7129,7613.0
2022-02-17 14:20:00,84.72,84.72,84.53,84.56,9610.0,77.7038,77.7038,77.5295,77.557,9610.0
2022-02-17 14:25:00,84.56,84.58,84.48,84.51,6118.0,77.557,77.5754,77.4836,77.5112,6118.0
2022-02-17 14:30:00,84.51,84.52,84.38,84.46,7271.0,77.5112,77.5203,77.3919,77.4653,7271.0
2022-02-17 14:35:00,84.46,84.48,84.39,84.42,8647.0,77.4653,77.4836,77.4011,77.4286,8647.0
2022-02-17 14:40:00,84.44,84.51,84.39,84.43,9031.0,77.447,77.5112,77.4011,77.4378,9031.0
2022-02-17 14:45:00,84.41,84.52,84.4,84.49,8876.0,77.4194,77.5203,77.4103,77.4928,8876.0
2022-02-17 14:50:00,84.46,84.48,84.39,84.43,7858.0,77.4653,77.4836,77.4011,77.4378,7858.0
2022-02-17 14:55:00,84.43,84.45,84.28,84.28,6829.0,77.4378,77.4561,77.3002,77.3002,6829.0
2022-02-17 15:00:00,84.31,84.39,84.18,84.18,14106.0,77.3277,77.4011,77.2085,77.2085,14106.0
2022-02-17 15:05:00,84.2,84.29,84.16,84.21,20705.0,77.2268,77.3094,77.1901,77.236,20705.0
2022-02-17 15:10:00,84.18,84.2,84.09,84.11,14944.0,77.2085,77.2268,77.1259,77.1443,14944.0
2022-02-17 15:15:00,84.13,84.14,83.93,84.08,16290.0,77.1626,77.1718,76.9792,77.1168,16290.0
2022-02-17 15:20:00,84.09,84.2,84.08,84.12,8586.0,77.1259,77.2268,77.1168,77.1535,8586.0
2022-02-17 15:25:00,84.12,84.16,83.98,84.01,26382.0,77.1535,77.1901,77.025,77.0526,26382.0
2022-02-17 15:30:00,84.0,84.06,83.95,84.0,28495.0,77.0434,77.0984,76.9975,77.0434,28495.0
2022-02-17 15:35:00,84.01,84.21,84.0,84.21,18477.0,77.0526,77.236,77.0434,77.236,18477.0
2022-02-17 15:40:00,84.19,84.33,84.18,84.27,29166.0,77.2177,77.3461,77.2085,77.291,29166.0
2022-02-17 15:45:00,84.28,84.39,84.28,84.28,32557.0,77.3002,77.4011,77.3002,77.3002,32557.0
2022-02-17 15:50:00,84.27,84.27,84.05,84.17,64655.0,77.291,77.291,77.0893,77.1993,64655.0
2022-02-17 15:55:00,84.2,84.33,84.2,84.25,124818.0,77.2268,77.3461,77.2268,77.2727,124818.0
2022-02-18 09:30:00,83.95,84.87,83.95,84.87,90255.0,76.9975,77.8413,76.9975,77.8413,90255.0
2022-02-18 09:35:00,84.77,84.78,84.5,84.71,8571.0,77.7496,77.7588,77.502,77.6946,8571.0
2022-02-18 09:40:00,84.68,84.77,84.32,84.34,8185.0,77.6671,77.7496,77.3369,77.3552,8185.0
2022-02-18 09:45:00,84.32,84.87,84.25,84.81,7584.0,77.3369,77.8413,77.2727,77.7863,7584.0
2022-02-18 09:50:00,84.89,85.15,84.76,85.15,15677.0,77.8597,78.0982,77.7405,78.0982,15677.0
2022-02-18 09:55:00,85.08,85.11,84.98,85.08,6072.0,78.034,78.0615,77.9422,78.034,6072.0
2022-02-18 10:00:00,85.05,85.15,84.96,85.01,7096.0,78.0064,78.0982,77.9239,77.9697,7096.0
2022-02-18 10:05:00,84.99,85.09,84.91,85.08,12808.0,77.9514,78.0431,77.878,78.034,12808.0
2022-02-18 10:10:00,85.08,85.22,85.03,85.2,8417.0,78.034,78.1624,77.9881,78.144,8417.0
2022-02-18 10:15:00,85.17,85.36,84.94,84.97,7129.0,78.1165,78.2908,77.9055,77.9331,7129.0
2022-02-18 10:20:00,84.97,84.99,84.67,84.75,11665.0,77.9331,77.9514,77.6579,77.7313,11665.0
2022-02-18 10:25:00,84.76,84.78,84.71,84.75,12075.0,77.7405,77.7588,77.6946,77.7313,12075.0
2022-02-18 10:30:00,84.77,84.84,84.61,84.84,9032.0,77.7496,77.8138,77.6029,77.8138,9032.0
2022-02-18 10:35:00,84.81,84.85,84.73,84.75,9081.0,77.7863,77.823,77.7129,77.7313,9081.0
2022-02-18 10:40:00,84.73,84.84,84.6,84.84,5470.0,77.7129,77.8138,77.5937,77.8138,5470.0
2022-02-18 10:45:00,84.79,84.79,84.64,84.71,7576.0,77.768,77.768,77.6304,77.6946,7576.0
2022-02-18 10:50:00,84.73,84.81,84.69,84.73,20554.0,77.7129,77.7863,77.6762,77.7129,20554.0
2022-02-18 10:55:00,84.75,84.79,84.56,84.57,12297.0,77.7313,77.768,77.557,77.5662,12297.0
2022-02-18 11:00:00,84.53,84.53,84.07,84.11,12846.0,77.5295,77.5295,77.1076,77.1443,12846.0
2022-02-18 11:05:00,84.09,84.28,84.0,84.25,18847.0,77.1259,77.3002,77.0434,77.2727,18847.0
2022-02-18 11:10:00,84.22,84.29,83.95,84.06,18842.0,77.2452,77.3094,76.9975,77.0984,18842.0
2022-02-18 11:15:00,84.07,84.19,84.04,84.13,5086.0,77.1076,77.2177,77.0801,77.1626,5086.0
2022-02-18 11:20:00,84.1,84.21,84.07,84.12,6278.0,77.1351,77.236,77.1076,77.1535,6278.0
2022-02-18 11:25:00,84.13,84.24,84.11,84.12,7315.0,77.1626,77.2635,77.1443,77.1535,7315.0
2022-02-18 11:30:00,84.13,84.21,84.04,84.06,4102.0,77.1626,77.236,77.0801,77.0984,4102.0
2022-02-18 11:35:00,84.09,84.23,84.03,84.14,4923.0,77.1259,77.2543,77.0709,77.1718,4923.0
2022-02-18 11:40:00,84.16,84.16,84.02,84.04,5773.0,77.1901,77.1901,77.0617,77.0801,5773.0
2022-02-18 11:45:00,84.07,84.17,84.03,84.07,5559.0,77.1076,77.1993,77.0709,77.1076,5559.0
2022-02-18 11:50:00,84.08,84.11,83.94,83.97,7189.0,77.1168,77.1443,76.9884,77.0159,7189.0
2022-02-18 11:55:00,83.98,84.02,83.85,83.86,8169.0,77.025,77.0617,76.9058,76.915,8169.0
2022-02-18 12:00:00,83.86,83.98,83.8,83.87,8250.0,76.915,77.025,76.86,76.9242,8250.0
2022-02-18 12:05:00,83.87,84.08,83.87,84.07,8561.0,76.9242,77.1168,76.9242,77.1076,8561.0
2022-02-18 12:10:00,84.12,84.19,84.04,84.05,8200.0,77.1535,77.2177,77.0801,77.0893,8200.0
2022-02-18 12:15:00,84.06,84.31,84.03,84.26,9752.0,77.0984,77.3277,77.0709,77.2819,9752.0
2022-02-18 12:20:00,84.27,84.27,84.11,84.11,5111.0,77.291,77.291,77.1443,77.1443,5111.0
2022-02-18 12:25:00,84.14,84.2,84.12,84.14,4504.0,77.1718,77.2268,77.1535,77.1718,4504.0
2022-02-18 12:30:00,84.11,84.2,83.98,83.98,9184.0,77.1443,77.2268,77.025,77.025,9184.0
2022-02-18 12:35:00,84.0,84.03,83.77,83.86,7964.0,77.0434,77.0709,76.8324,76.915,7964.0
2022-02-18 12:40:00,83.83,83.94,83.76,83.76,38208.0,76.8875,76.9884,76.8233,76.8233,38208.0
2022-02-18 12:45:00,83.77,83.78,83.65,83.69,5450.0,76.8324,76.8416,76.7224,76.7591,5450.0
2022-02-18 12:50:00,83.65,83.72,83.59,83.6,11476.0,76.7224,76.7866,76.6673,76.6765,11476.0
2022-02-18 12:55:00,83.64,83.69,83.53,83.53,12057.0,76.7132,76.7591,76.6123,76.6123,12057.0
2022-02-18 13:00:00,83.54,83.56,83.42,83.42,10911.0,76.6215,76.6398,76.5114,76.5114,10911.0
2022-02-18 13:05:00,83.44,83.49,83.37,83.47,8686.0,76.5298,76.5756,76.4656,76.5573,8686.0
2022-02-18 13:10:00,83.45,83.47,83.35,83.41,17636.0,76.5389,76.5573,76.4472,76.5023,17636.0
2022-02-18 13:15:00,83.44,83.47,83.27,83.28,6707.0,76.5298,76.5573,76.3738,76.383,6707.0
2022-02-18 13:20:00,83.25,83.53,83.19,83.53,11630.0,76.3555,76.6123,76.3005,76.6123,11630.0
2022-02-18 13:25:00,83.47,83.48,83.34,83.35,6831.0,76.5573,76.5665,76.4381,76.4472,6831.0
2022-02-18 13:30:00,83.36,83.46,83.36,83.44,7094.0,76.4564,76.5481,76.4564,76.5298,7094.0
2022-02-18 13:35:00,83.42,83.54,83.37,83.53,7395.0,76.5114,76.6215,76.4656,76.6123,7395.0
2022-02-18 13:40:00,83.51,83.53,83.47,83.49,8789.0,76.594,76.6123,76.5573,76.5756,8789.0
2022-02-18 13:45:00,83.49,83.67,83.49,83.6,8241.0,76.5756,76.7407,76.5756,76.6765,8241.0
2022-02-18 13:50:00,83.63,83.71,83.62,83.71,6282.0,76.704,76.7774,76.6949,76.7774,6282.0
2022-02-18 13:55:00,83.7,83.72,83.63,83.72,6523.0,76.7682,76.7866,76.704,76.7866,6523.0
2022-02-18 14:00:00,83.68,83.74,83.63,83.66,12003.0,76.7499,76.8049,76.704,76.7316,12003.0
2022-02-18 14:05:00,83.66,83.69,83.5,83.51,9878.0,76.7316,76.7591,76.5848,76.594,9878.0
2022-02-18 14:10:00,83.5,83.61,83.49,83.58,8030.0,76.5848,76.6857,76.5756,76.6582,8030.0
2022-02-18 14:15:00,83.56,83.73,83.55,83.65,9867.0,76.6398,76.7958,76.6307,76.7224,9867.0
2022-02-18 14:20:00,83.62,83.75,83.62,83.75,8710.0,76.6949,76.8141,76.6949,76.8141,8710.0
2022-02-18 14:25:00,83.78,83.85,83.73,83.83,10784.0,76.8416,76.9058,76.7958,76.8875,10784.0
2022-02-18 14:30:00,83.84,83.94,83.84,83.84,16124.0,76.8966,76.9884,76.8966,76.8966,16124.0
2022-02-18 14:35:00,83.85,83.85,83.69,83.72,17067.0,76.9058,76.9058,76.7591,76.7866,17067.0
2022-02-18 14:40:00,83.7,83.71,83.58,83.59,9679.0,76.7682,76.7774,76.6582,76.6673,9679.0
2022-02-18 14:45:00,83.58,83.69,83.57,83.57,9016.0,76.6582,76.7591,76.649,76.649,9016.0
2022-02-18 14:50:00,83.56,83.8,83.51,83.8,14372.0,76.6398,76.86,76.594,76.86,14372.0
2022-02-18 14:55:00,83.82,83.9,83.74,83.88,6233.0,76.8783,76.9517,76.8049,76.9333,6233.0
2022-02-18 15:00:00,83.9,83.97,83.74,83.75,14111.0,76.9517,77.0159,76.8049,76.8141,14111.0
2022-02-18 15:05:00,83.72,83.78,83.54,83.65,8994.0,76.7866,76.8416,76.6215,76.7224,8994.0
2022-02-18 15:10:00,83.68,83.78,83.56,83.6,6109.0,76.7499,76.8416,76.6398,76.6765,6109.0
2022-02-18 15:15:00,83.6,83.7,83.53,83.53,12643.0,76.6765,76.7682,76.6123,76.6123,12643.0
2022-02-18 15:20:00,83.54,83.6,83.47,83.56,14050.0,76.6215,76.6765,76.5573,76.6398,14050.0
2022-02-18 15:25:00,83.54,83.65,83.5,83.52,10870.0,76.6215,76.7224,76.5848,76.6031,10870.0
2022-02-18 15:30:00,83.5,83.5,83.28,83.35,22051.0,76.5848,76.5848,76.383,76.4472,22051.0
2022-02-18 15:35:00,83.32,83.48,83.3,83.45,22705.0,76.4197,76.5665,76.4014,76.5389,22705.0
2022-02-18 15:40:00,83.44,83.7,83.43,83.68,26808.0,76.5298,76.7682,76.5206,76.7499,26808.0
2022-02-18 15:45:00,83.69,83.81,83.55,83.67,33496.0,76.7591,76.8691,76.6307,76.7407,33496.0
2022-02-18 15:50:00,83.72,83.72,83.42,83.49,65523.0,76.7866,76.7866,76.5114,76.5756,65523.0
2022-02-18 15:55:00,83.5,83.59,83.43,83.55,165187.0,76.5848,76.6673,76.5206,76.6307,165187.0
2022-02-22 09:30:00,83.82,83.93,82.77,82.99,51830.0,76.8783,76.9792,75.9153,76.117,51830.0
2022-02-22 09:35:00,83.03,83.6,82.94,83.5,24900.0,76.1537,76.6765,76.0712,76.5848,24900.0
2022-02-22 09:40:00,83.4,83.9,83.34,83.39,10572.0,76.4931,76.9517,76.4381,76.4839,10572.0
2022-02-22 09:45:00,83.37,83.83,83.36,83.83,9748.0,76.4656,76.8875,76.4564,76.8875,9748.0
2022-02-22 09:50:00,83.77,83.96,83.74,83.93,9166.0,76.8324,77.0067,76.8049,76.9792,9166.0
2022-02-22 09:55:00,83.93,84.17,83.83,84.17,14452.0,76.9792,77.1993,76.8875,77.1993,14452.0
2022-02-22 10:00:00,84.06,84.06,83.61,83.89,10834.0,77.0984,77.0984,76.6857,76.9425,10834.0
2022-02-22 10:05:00,83.95,83.95,83.7,83.89,8606.0,76.9975,76.9975,76.7682,76.9425,8606.0
2022-02-22 10:10:00,83.87,84.08,83.77,83.98,8494.0,76.9242,77.1168,76.8324,77.025,8494.0
2022-02-22 10:15:00,83.97,84.05,83.93,83.94,7184.0,77.0159,77.0893,76.9792,76.9884,7184.0
2022-02-22 10:20:00,83.92,84.14,83.86,84.13,13335.0,76.97,77.1718,76.915,77.1626,13335.0
2022-02-22 10:25:00,84.22,84.37,84.14,84.32,15364.0,77.2452,77.3828,77.1718,77.3369,15364.0
2022-02-22 10:30:00,84.34,84.36,84.11,84.19,16767.0,77.3552,77.3736,77.1443,77.2177,16767.0
2022-02-22 10:35:00,84.17,84.31,84.13,84.13,17741.0,77.1993,77.3277,77.1626,77.1626,17741.0
2022-02-22 10:40:00,84.17,84.17,84.04,84.14,11452.0,77.1993,77.1993,77.0801,77.1718,11452.0
2022-02-22 10:45:00,84.13,84.3,84.09,84.25,9942.0,77.1626,77.3185,77.1259,77.2727,9942.0
2022-02-22 10:50:00,84.23,84.24,84.09,84.16,11627.0,77.2543,77.2635,77.1259,77.1901,11627.0
2022-02-22 10:55:00,84.15,84.18,83.98,84.02,21607.0,77.181,77.2085,77.025,77.0617,21607.0
2022-02-22 11:00:00,84.02,84.19,84.0,84.09,41569.0,77.0617,77.2177,77.0434,77.1259,41569.0
2022-02-22 11:05:00,84.08,84.16,83.87,83.95,22839.0,77.1168,77.1901,76.9242,76.9975,22839.0
2022-02-22 11:10:00,83.98,84.13,83.98,84.11,20954.0,77.025,77.1626,77.025,77.1443,20954.0
2022-02-22 11:15:00,84.11,84.26,84.09,84.26,18292.0,77.1443,77.2819,77.1259,77.2819,18292.0
2022-02-22 11:20:00,84.26,84.44,84.22,84.39,22662.0,77.2819,77.447,77.2452,77.4011,22662.0
2022-02-22 11:25:00,84.39,84.61,84.34,84.5,19968.0,77.4011,77.6029,77.3552,77.502,19968.0
2022-02-22 11:30:00,84.47,84.72,84.47,84.72,10190.0,77.4745,77.7038,77.4745,77.7038,10190.0
2022-02-22 11:35:00,84.68,84.73,84.54,84.62,15116.0,77.6671,77.7129,77.5387,77.612,15116.0
2022-02-22 11:40:00,84.6,84.73,84.56,84.65,7381.0,77.5937,77.7129,77.557,77.6396,7381.0
2022-02-22 11:45:00,84.66,84.72,84.64,84.7,4229.0,77.6487,77.7038,77.6304,77.6854,4229.0
2022-02-22 11:50:00,84.71,84.76,84.4,84.4,12194.0,77.6946,77.7405,77.4103,77.4103,12194.0
2022-02-22 11:55:00,84.39,84.61,84.36,84.6,8611.0,77.4011,77.6029,77.3736,77.5937,8611.0
2022-02-22 12:00:00,84.61,84.73,84.52,84.69,11679.0,77.6029,77.7129,77.5203,77.6762,11679.0
2022-02-22 12:05:00,84.71,84.8,84.62,84.68,9355.0,77.6946,77.7771,77.612,77.6671,9355.0
2022-02-22 12:10:00,84.68,84.68,84.54,84.58,10013.0,77.6671,77.6671,77.5387,77.5754,10013.0
2022-02-22 12:15:00,84.58,84.63,84.5,84.51,11734.0,77.5754,77.6212,77.502,77.5112,11734.0
2022-02-22 12:20:00,84.5,84.53,84.41,84.43,7900.0,77.502,77.5295,77.4194,77.4378,7900.0
2022-02-22 12:25:00,84.42,84.42,84.27,84.27,11192.0,77.4286,77.4286,77.291,77.291,11192.0
2022-02-22 12:30:00,84.26,84.33,84.17,84.2,10746.0,77.2819,77.3461,77.1993,77.2268,10746.0
2022-02-22 12:35:00,84.21,84.29,84.13,84.18,12695.0,77.236,77.3094,77.1626,77.2085,12695.0
2022-02-22 12:40:00,84.18,84.2,84.12,84.17,7045.0,77.2085,77.2268,77.1535,77.1993,7045.0
2022-02-22 12:45:00,84.16,84.2,84.06,84.1,10816.0,77.1901,77.2268,77.0984,77.1351,10816.0
2022-02-22 12:50:00,84.09,84.19,84.09,84.11,10753.0,77.1259,77.2177,77.1259,77.1443,10753.0
2022-02-22 12:55:00,84.11,84.12,83.96,83.96,8720.0,77.1443,77.1535,77.0067,77.0067,8720.0
2022-02-22 13:00:00,83.98,84.05,83.82,83.97,18768.0,77.025,77.0893,76.8783,77.0159,18768.0
2022-02-22 13:05:00,83.97,84.11,83.91,83.91,17685.0,77.0159,77.1443,76.9608,76.9608,17685.0
2022-02-22 13:10:00,83.92,84.02,83.88,83.92,25109.0,76.97,77.0617,76.9333,76.97,25109.0
2022-02-22 13:15:00,83.89,83.89,83.59,83.64,14444.0,76.9425,76.9425,76.6673,76.7132,14444.0
2022-02-22 13:20:00,83.65,83.79,83.61,83.73,13309.0,76.7224,76.8508,76.6857,76.7958,13309.0
2022-02-22 13:25:00,83.75,83.9,83.74,83.88,11528.0,76.8141,76.9517,76.8049,76.9333,11528.0
2022-02-22 13:30:00,83.86,83.94,83.84,83.9,8670.0,76.915,76.9884,76.8966,76.9517,8670.0
2022-02-22 13:35:00,83.91,83.91,83.78,83.86,11836.0,76.9608,76.9608,76.8416,76.915,11836.0
2022-02-22 13:40:00,83.88,83.9,83.75,83.78,11437.0,76.9333,76.9517,76.8141,76.8416,11437.0
2022-02-22 13:45:00,83.78,83.87,83.75,83.82,14820.0,76.8416,76.9242,76.8141,76.8783,14820.0
2022-02-22 13:50:00,83.82,83.84,83.71,83.71,13128.0,76.8783,76.8966,76.7774,76.7774,13128.0
2022-02-22 13:55:00,83.73,83.75,83.62,83.73,11879.0,76.7958,76.8141,76.6949,76.7958,11879.0
2022-02-22 14:00:00,83.71,83.71,83.54,83.66,10068.0,76.7774,76.7774,76.6215,76.7316,10068.0
2022-02-22 14:05:00,83.65,83.68,83.5,83.54,9786.0,76.7224,76.7499,76.5848,76.6215,9786.0
2022-02-22 14:10:00,83.55,83.61,83.44,83.61,11721.0,76.6307,76.6857,76.5298,76.6857,11721.0
2022-02-22 14:15:00,83.61,83.73,83.6,83.73,13675.0,76.6857,76.7958,76.6765,76.7958,13675.0
2022-02-22 14:20:00,83.74,83.77,83.36,83.47,16549.0,76.8049,76.8324,76.4564,76.5573,16549.0
2022-02-22 14:25:00,83.57,83.91,83.57,83.74,13484.0,76.649,76.9608,76.649,76.8049,13484.0
2022-02-22 14:30:00,83.72,83.98,83.59,83.81,15554.0,76.7866,77.025,76.6673,76.8691,15554.0
2022-02-22 14:35:00,83.8,83.89,83.78,83.84,11609.0,76.86,76.9425,76.8416,76.8966,11609.0
2022-02-22 14:40:00,83.84,83.88,83.73,83.74,7069.0,76.8966,76.9333,76.7958,76.8049,7069.0
2022-02-22 14:45:00,83.73,84.06,83.61,84.06,9157.0,76.7958,77.0984,76.6857,77.0984,9157.0
2022-02-22 14:50:00,84.07,84.24,84.04,84.17,11844.0,77.1076,77.2635,77.0801,77.1993,11844.0
2022-02-22 14:55:00,84.17,84.33,84.15,84.23,12413.0,77.1993,77.3461,77.181,77.2543,12413.0
2022-02-22 15:00:00,84.25,84.49,84.21,84.48,11535.0,77.2727,77.4928,77.236,77.4836,11535.0
2022-02-22 15:05:00,84.47,84.5,84.26,84.27,10769.0,77.4745,77.502,77.2819,77.291,10769.0
2022-02-22 15:10:00,84.27,84.45,84.27,84.4,11860.0,77.291,77.4561,77.291,77.4103,11860.0
2022-02-22 15:15:00,84.41,84.54,84.33,84.4,16633.0,77.4194,77.5387,77.3461,77.4103,16633.0
2022-02-22 15:20:00,84.37,84.48,84.21,84.25,17040.0,77.3828,77.4836,77.236,77.2727,17040.0
2022-02-22 15:25:00,84.22,84.41,84.22,84.36,12001.0,77.2452,77.4194,77.2452,77.3736,12001.0
2022-02-22 15:30:00,84.31,84.35,84.16,84.35,16663.0,77.3277,77.3644,77.1901,77.3644,16663.0
2022-02-22 15:35:00,84.33,84.44,84.25,84.37,18692.0,77.3461,77.447,77.2727,77.3828,18692.0
2022-02-22 15:40:00,84.39,84.4,84.11,84.14,21416.0,77.4011,77.4103,77.1443,77.1718,21416.0
2022-02-22 15:45:00,84.11,84.13,83.96,84.03,29618.0,77.1443,77.1626,77.0067,77.0709,29618.0
2022-02-22 15:50:00,84.02,84.02,83.83,83.86,58017.0,77.0617,77.0617,76.8875,76.915,58017.0
2022-02-22 15:55:00,83.86,84.25,83.86,84.24,152808.0,76.915,77.2727,76.915,77.2635,152808.0
2022-02-23 09:30:00,84.58,84.63,84.08,84.37,52859.0,77.5754,77.6212,77.1168,77.3828,52859.0
2022-02-23 09:35:00,84.31,84.31,84.09,84.09,4164.0,77.3277,77.3277,77.1259,77.1259,4164.0
2022-02-23 09:40:00,84.09,84.18,83.81,83.85,17576.0,77.1259,77.2085,76.8691,76.9058,17576.0
2022-02-23 09:45:00,83.86,84.43,83.83,84.31,8490.0,76.915,77.4378,76.8875,77.3277,8490.0
2022-02-23 09:50:00,84.21,84.28,84.05,84.05,4271.0,77.236,77.3002,77.0893,77.0893,4271.0
2022-02-23 09:55:00,84.09,84.17,84.02,84.15,6734.0,77.1259,77.1993,77.0617,77.181,6734.0
2022-02-23 10:00:00,84.15,84.36,84.12,84.27,24147.0,77.181,77.3736,77.1535,77.291,24147.0
2022-02-23 10:05:00,84.28,84.29,84.18,84.23,27953.0,77.3002,77.3094,77.2085,77.2543,27953.0
2022-02-23 10:10:00,84.23,84.24,84.03,84.18,49064.0,77.2543,77.2635,77.0709,77.2085,49064.0
2022-02-23 10:15:00,84.21,84.31,84.11,84.23,18765.0,77.236,77.3277,77.1443,77.2543,18765.0
2022-02-23 10:20:00,84.19,84.24,83.96,84.04,64439.0,77.2177,77.2635,77.0067,77.0801,64439.0
2022-02-23 10:25:00,84.04,84.12,83.85,83.88,20154.0,77.0801,77.1535,76.9058,76.9333,20154.0
2022-02-23 10:30:00,83.86,84.01,83.72,83.96,28438.0,76.915,77.0526,76.7866,77.0067,28438.0
2022-02-23 10:35:00,83.98,84.25,83.98,84.25,8073.0,77.025,77.2727,77.025,77.2727,8073.0
2022-02-23 10:40:00,84.27,84.31,84.11,84.21,10974.0,77.291,77.3277,77.1443,77.236,10974.0
2022-02-23 10:45:00,84.23,84.36,84.22,84.22,7815.0,77.2543,77.3736,77.2452,77.2452,7815.0
2022-02-23 10:50:00,84.24,84.33,84.23,84.25,8594.0,77.2635,77.3461,77.2543,77.2727,8594.0
2022-02-23 10:55:00,84.3,84.52,84.24,84.34,18209.0,77.3185,77.5203,77.2635,77.3552,18209.0
2022-02-23 11:00:00,84.32,84.43,84.09,84.16,9880.0,77.3369,77.4378,77.1259,77.1901,9880.0
2022-02-23 11:05:00,84.14,84.21,84.04,84.08,56408.0,77.1718,77.236,77.0801,77.1168,56408.0
2022-02-23 11:10:00,84.09,84.42,84.08,84.41,29165.0,77.1259,77.4286,77.1168,77.4194,29165.0
2022-02-23 11:15:00,84.42,84.5,84.35,84.44,10259.0,77.4286,77.502,77.3644,77.447,10259.0
2022-02-23 11:20:00,84.49,84.51,84.39,84.47,9395.0,77.4928,77.5112,77.4011,77.4745,9395.0
2022-02-23 11:25:00,84.47,84.73,84.47,84.72,14681.0,77.4745,77.7129,77.4745,77.7038,14681.0
2022-02-23 11:30:00,84.69,84.83,84.63,84.65,13861.0,77.6762,77.8047,77.6212,77.6396,13861.0
2022-02-23 11:35:00,84.62,84.79,84.57,84.68,6495.0,77.612,77.768,77.5662,77.6671,6495.0
2022-02-23 11:40:00,84.69,84.81,84.62,84.65,29142.0,77.6762,77.7863,77.612,77.6396,29142.0
2022-02-23 11:45:00,84.6,84.81,84.6,84.81,7669.0,77.5937,77.7863,77.5937,77.7863,7669.0
2022-02-23 11:50:00,84.8,84.87,84.71,84.82,8436.0,77.7771,77.8413,77.6946,77.7955,8436.0
2022-02-23 11:55:00,84.84,85.05,84.79,85.03,11819.0,77.8138,78.0064,77.768,77.9881,11819.0
2022-02-23 12:00:00,85.04,85.11,84.97,85.03,26287.0,77.9973,78.0615,77.9331,77.9881,26287.0
2022-02-23 12:05:00,85.01,85.06,84.98,85.02,5263.0,77.9697,78.0156,77.9422,77.9789,5263.0
2022-02-23 12:10:00,85.02,85.07,84.9,84.94,9762.0,77.9789,78.0248,77.8689,77.9055,9762.0
2022-02-23 12:15:00,84.96,85.14,84.95,85.11,7177.0,77.9239,78.089,77.9147,78.0615,7177.0
2022-02-23 12:20:00,85.11,85.17,85.06,85.09,8271.0,78.0615,78.1165,78.0156,78.0431,8271.0
2022-02-23 12:25:00,85.11,85.12,85.07,85.1,8472.0,78.0615,78.0706,78.0248,78.0523,8472.0
2022-02-23 12:30:00,85.1,85.15,85.09,85.14,17488.0,78.0523,78.0982,78.0431,78.089,17488.0
2022-02-23 12:35:00,85.16,85.25,85.07,85.25,24646.0,78.1073,78.1899,78.0248,78.1899,24646.0
2022-02-23 12:40:00,85.25,85.32,85.14,85.17,34102.0,78.1899,78.2541,78.089,78.1165,34102.0
2022-02-23 12:45:00,85.17,85.18,85.02,85.02,29716.0,78.1165,78.1257,77.9789,77.9789,29716.0
2022-02-23 12:50:00,85.05,85.07,84.91,84.97,15172.0,78.0064,78.0248,77.878,77.9331,15172.0
2022-02-23 12:55:00,84.98,85.06,84.89,84.98,13878.0,77.9422,78.0156,77.8597,77.9422,13878.0
2022-02-23 13:00:00,84.97,84.97,84.76,84.77,6423.0,77.9331,77.9331,77.7405,77.7496,6423.0
2022-02-23 13:05:00,84.77,84.77,84.65,84.69,4718.0,77.7496,77.7496,77.6396,77.6762,4718.0
2022-02-23 13:10:00,84.66,84.66,84.51,84.58,14137.0,77.6487,77.6487,77.5112,77.5754,14137.0
2022-02-23 13:15:00,84.58,84.69,84.53,84.66,15008.0,77.5754,77.6762,77.5295,77.6487,15008.0
2022-02-23 13:20:00,84.66,84.71,84.5,84.62,10672.0,77.6487,77.6946,77.502,77.612,10672.0
2022-02-23 13:25:00,84.63,84.69,84.5,84.54,27313.0,77.6212,77.6762,77.502,77.5387,27313.0
2022-02-23 13:30:00,84.55,84.62,84.38,84.43,17816.0,77.5478,77.612,77.3919,77.4378,17816.0
2022-02-23 13:35:00,84.44,84.55,84.36,84.55,10093.0,77.447,77.5478,77.3736,77.5478,10093.0
2022-02-23 13:40:00,84.54,84.66,84.52,84.61,10464.0,77.5387,77.6487,77.5203,77.6029,10464.0
2022-02-23 13:45:00,84.62,84.82,84.58,84.76,9386.0,77.612,77.7955,77.5754,77.7405,9386.0
2022-02-23 13:50:00,84.76,84.8,84.56,84.59,11009.0,77.7405,77.7771,77.557,77.5845,11009.0
2022-02-23 13:55:00,84.61,84.72,84.56,84.69,9499.0,77.6029,77.7038,77.557,77.6762,9499.0
2022-02-23 14:00:00,84.7,84.75,84.36,84.44,27623.0,77.6854,77.7313,77.3736,77.447,27623.0
2022-02-23 14:05:00,84.45,84.64,84.44,84.64,15492.0,77.4561,77.6304,77.447,77.6304,15492.0
2022-02-23 14:10:00,84.67,84.76,84.61,84.68,10687.0,77.6579,77.7405,77.6029,77.6671,10687.0
2022-02-23 14:15:00,84.64,84.8,84.54,84.73,8928.0,77.6304,77.7771,77.5387,77.7129,8928.0
2022-02-23 14:20:00,84.72,84.74,84.47,84.52,17147.0,77.7038,77.7221,77.4745,77.5203,17147.0
2022-02-23 14:25:00,84.53,84.53,84.42,84.42,27668.0,77.5295,77.5295,77.4286,77.4286,27668.0
2022-02-23 14:30:00,84.46,84.54,84.42,84.47,26465.0,77.4653,77.5387,77.4286,77.4745,26465.0
2022-02-23 14:35:00,84.5,84.55,84.47,84.48,13956.0,77.502,77.5478,77.4745,77.4836,13956.0
2022-02-23 14:40:00,84.47,84.47,84.27,84.3,8488.0,77.4745,77.4745,77.291,77.3185,8488.0
2022-02-23 14:45:00,84.32,84.44,84.32,84.34,23234.0,77.3369,77.447,77.3369,77.3552,23234.0
2022-02-23 14:50:00,84.32,84.43,84.29,84.33,19114.0,77.3369,77.4378,77.3094,77.3461,19114.0
2022-02-23 14:55:00,84.35,84.43,84.25,84.36,21433.0,77.3644,77.4378,77.2727,77.3736,21433.0
2022-02-23 15:00:00,84.34,84.4,84.03,84.06,24962.0,77.3552,77.4103,77.0709,77.0984,24962.0
2022-02-23 15:05:00,84.09,84.12,83.66,83.68,43762.0,77.1259,77.1535,76.7316,76.7499,43762.0
2022-02-23 15:10:00,83.71,83.78,83.62,83.78,20556.0,76.7774,76.8416,76.6949,76.8416,20556.0
2022-02-23 15:15:00,83.76,83.92,83.75,83.83,13331.0,76.8233,76.97,76.8141,76.8875,13331.0
2022-02-23 15:20:00,83.88,83.89,83.8,83.89,16887.0,76.9333,76.9425,76.86,76.9425,16887.0
2022-02-23 15:25:00,83.88,84.05,83.86,84.02,16237.0,76.9333,77.0893,76.915,77.0617,16237.0
2022-02-23 15:30:00,84.01,84.03,83.81,83.94,25543.0,77.0526,77.0709,76.8691,76.9884,25543.0
2022-02-23 15:35:00,83.94,84.11,83.93,84.04,63880.0,76.9884,77.1443,76.9792,77.0801,63880.0
2022-02-23 15:40:00,84.04,84.16,84.02,84.06,60073.0,77.0801,77.1901,77.0617,77.0984,60073.0
2022-02-23 15:45:00,84.05,84.24,84.04,84.11,84780.0,77.0893,77.2635,77.0801,77.1443,84780.0
2022-02-23 15:50:00,84.11,84.13,83.95,84.04,108235.0,77.1443,77.1626,76.9975,77.0801,108235.0
2022-02-23 15:55:00,84.03,84.18,84.0,84.09,153188.0,77.0709,77.2085,77.0434,77.1259,153188.0
2022-02-24 09:30:00,83.1,83.1,82.13,82.79,83420.0,76.2179,76.2179,75.3283,75.9336,83420.0
2022-02-24 09:35:00,82.8,82.97,82.64,82.8,32546.0,75.9428,76.0987,75.796,75.9428,32546.0
2022-02-24 09:40:00,82.8,82.94,82.35,82.41,22911.0,75.9428,76.0712,75.53,75.5851,22911.0
2022-02-24 09:45:00,82.43,82.99,82.26,82.99,36705.0,75.6034,76.117,75.4475,76.117,36705.0
2022-02-24 09:50:00,82.98,83.19,82.8,82.98,55444.0,76.1079,76.3005,75.9428,76.1079,55444.0
2022-02-24 09:55:00,82.9,83.05,82.59,83.03,24458.0,76.0345,76.1721,75.7502,76.1537,24458.0
2022-02-24 10:00:00,83.06,83.07,82.3,82.34,83642.0,76.1812,76.1904,75.4842,75.5209,83642.0
2022-02-24 10:05:00,82.36,82.58,82.29,82.35,25097.0,75.5392,75.741,75.475,75.53,25097.0
2022-02-24 10:10:00,82.38,82.72,82.37,82.68,20970.0,75.5576,75.8694,75.5484,75.8327,20970.0
2022-02-24 10:15:00,82.67,83.14,82.55,83.12,50558.0,75.8235,76.2546,75.7135,76.2363,50558.0
2022-02-24 10:20:00,83.13,83.31,82.87,82.95,51669.0,76.2454,76.4105,76.007,76.0804,51669.0
2022-02-24 10:25:00,82.95,83.0,82.66,82.88,33828.0,76.0804,76.1262,75.8144,76.0161,33828.0
2022-02-24 10:30:00,82.86,83.15,82.78,83.04,23662.0,75.9978,76.2638,75.9244,76.1629,23662.0
2022-02-24 10:35:00,82.93,82.97,82.6,82.72,29486.0,76.062,76.0987,75.7593,75.8694,29486.0
2022-02-24 10:40:00,82.69,82.91,82.59,82.91,39616.0,75.8419,76.0437,75.7502,76.0437,39616.0
2022-02-24 10:45:00,82.96,83.1,82.78,83.03,14255.0,76.0895,76.2179,75.9244,76.1537,14255.0
2022-02-24 10:50:00,83.02,83.09,82.74,82.98,18747.0,76.1446,76.2088,75.8877,76.1079,18747.0
2022-02-24 10:55:00,82.95,82.95,82.67,82.75,22865.0,76.0804,76.0804,75.8235,75.8969,22865.0
2022-02-24 11:00:00,82.75,82.83,82.59,82.72,49399.0,75.8969,75.9703,75.7502,75.8694,49399.0
2022-02-24 11:05:00,82.73,82.99,82.68,82.94,19642.0,75.8786,76.117,75.8327,76.0712,19642.0
2022-02-24 11:10:00,82.95,83.06,82.8,83.01,19175.0,76.0804,76.1812,75.9428,76.1354,19175.0
2022-02-24 11:15:00,82.96,83.08,82.77,82.96,17193.0,76.0895,76.1996,75.9153,76.0895,17193.0
2022-02-24 11:20:00,82.97,82.97,82.65,82.68,22101.0,76.0987,76.0987,75.8052,75.8327,22101.0
2022-02-24 11:25:00,82.66,82.7,82.34,82.35,71350.0,75.8144,75.8511,75.5209,75.53,71350.0
2022-02-24 11:30:00,82.33,82.55,82.26,82.55,21927.0,75.5117,75.7135,75.4475,75.7135,21927.0
2022-02-24 11:35:00,82.53,82.67,82.5,82.64,28625.0,75.6951,75.8235,75.6676,75.796,28625.0
2022-02-24 11:40:00,82.63,82.64,82.49,82.64,16406.0,75.7869,75.796,75.6584,75.796,16406.0
2022-02-24 11:45:00,82.64,82.72,82.55,82.71,20763.0,75.796,75.8694,75.7135,75.8602,20763.0
2022-02-24 11:50:00,82.73,82.74,82.6,82.67,27223.0,75.8786,75.8877,75.7593,75.8235,27223.0
2022-02-24 11:55:00,82.64,82.88,82.64,82.86,39206.0,75.796,76.0161,75.796,75.9978,39206.0
2022-02-24 12:00:00,82.87,82.97,82.79,82.97,17541.0,76.007,76.0987,75.9336,76.0987,17541.0
2022-02-24 12:05:00,82.94,82.96,82.74,82.74,7584.0,76.0712,76.0895,75.8877,75.8877,7584.0
2022-02-24 12:10:00,82.72,82.79,82.55,82.64,19368.0,75.8694,75.9336,75.7135,75.796,19368.0
2022-02-24 12:15:00,82.64,82.76,82.59,82.71,8403.0,75.796,75.9061,75.7502,75.8602,8403.0
2022-02-24 12:20:00,82.72,82.72,82.55,82.64,13337.0,75.8694,75.8694,75.7135,75.796,13337.0
2022-02-24 12:25:00,82.65,82.76,82.61,82.74,13070.0,75.8052,75.9061,75.7685,75.8877,13070.0
2022-02-24 12:30:00,82.74,82.81,82.5,82.55,16714.0,75.8877,75.9519,75.6676,75.7135,16714.0
2022-02-24 12:35:00,82.52,82.76,82.52,82.74,25992.0,75.686,75.9061,75.686,75.8877,25992.0
2022-02-24 12:40:00,82.71,82.79,82.63,82.7,13010.0,75.8602,75.9336,75.7869,75.8511,13010.0
2022-02-24 12:45:00,82.71,82.82,82.67,82.74,11621.0,75.8602,75.9611,75.8235,75.8877,11621.0
2022-02-24 12:50:00,82.73,82.82,82.59,82.65,8532.0,75.8786,75.9611,75.7502,75.8052,8532.0
2022-02-24 12:55:00,82.66,82.82,82.56,82.59,14958.0,75.8144,75.9611,75.7226,75.7502,14958.0
2022-02-24 13:00:00,82.59,82.6,82.41,82.47,15892.0,75.7502,75.7593,75.5851,75.6401,15892.0
2022-02-24 13:05:00,82.48,82.75,82.48,82.72,13165.0,75.6493,75.8969,75.6493,75.8694,13165.0
2022-02-24 13:10:00,82.68,82.72,82.53,82.7,15476.0,75.8327,75.8694,75.6951,75.8511,15476.0
2022-02-24 13:15:00,82.72,82.78,82.67,82.78,8709.0,75.8694,75.9244,75.8235,75.9244,8709.0
2022-02-24 13:20:00,82.75,82.77,82.55,82.57,8616.0,75.8969,75.9153,75.7135,75.7318,8616.0
2022-02-24 13:25:00,82.58,82.65,82.5,82.52,25742.0,75.741,75.8052,75.6676,75.686,25742.0
2022-02-24 13:30:00,82.5,82.65,82.43,82.57,34337.0,75.6676,75.8052,75.6034,75.7318,34337.0
2022-02-24 13:35:00,82.56,82.88,82.53,82.84,48562.0,75.7226,76.0161,75.6951,75.9795,48562.0
2022-02-24 13:40:00,82.84,82.92,82.66,82.66,19348.0,75.9795,76.0528,75.8144,75.8144,19348.0
2022-02-24 13:45:00,82.65,83.01,82.52,83.01,11837.0,75.8052,76.1354,75.686,76.1354,11837.0
2022-02-24 13:50:00,82.99,82.99,82.8,82.81,20894.0,76.117,76.117,75.9428,75.9519,20894.0
2022-02-24 13:55:00,82.81,82.89,82.64,82.74,23557.0,75.9519,76.0253,75.796,75.8877,23557.0
2022-02-24 14:00:00,82.75,82.82,82.7,82.81,13547.0,75.8969,75.9611,75.8511,75.9519,13547.0
2022-02-24 14:05:00,82.83,82.91,82.58,82.6,25021.0,75.9703,76.0437,75.741,75.7593,25021.0
2022-02-24 14:10:00,82.63,82.89,82.63,82.88,21670.0,75.7869,76.0253,75.7869,76.0161,21670.0
2022-02-24 14:15:00,82.91,83.02,82.78,83.02,19468.0,76.0437,76.1446,75.9244,76.1446,19468.0
2022-02-24 14:20:00,83.04,83.16,83.01,83.15,15261.0,76.1629,76.273,76.1354,76.2638,15261.0
2022-02-24 14:25:00,83.15,83.2,83.02,83.16,10367.0,76.2638,76.3096,76.1446,76.273,10367.0
2022-02-24 14:30:00,83.16,83.56,83.11,83.47,34665.0,76.273,76.6398,76.2271,76.5573,34665.0
2022-02-24 14:35:00,83.49,83.74,83.47,83.7,17430.0,76.5756,76.8049,76.5573,76.7682,17430.0
2022-02-24 14:40:00,83.7,83.76,83.55,83.66,28347.0,76.7682,76.8233,76.6307,76.7316,28347.0
2022-02-24 14:45:00,83.68,83.78,83.61,83.77,18727.0,76.7499,76.8416,76.6857,76.8324,18727.0
2022-02-24 14:50:00,83.75,83.81,83.61,83.8,19175.0,76.8141,76.8691,76.6857,76.86,19175.0
2022-02-24 14:55:00,83.77,83.83,83.68,83.83,10908.0,76.8324,76.8875,76.7499,76.8875,10908.0
2022-02-24 15:00:00,83.86,84.19,83.78,84.19,19248.0,76.915,77.2177,76.8416,77.2177,19248.0
2022-02-24 15:05:00,84.18,84.3,84.16,84.27,23531.0,77.2085,77.3185,77.1901,77.291,23531.0
2022-02-24 15:10:00,84.25,84.39,84.22,84.36,28595.0,77.2727,77.4011,77.2452,77.3736,28595.0
2022-02-24 15:15:00,84.34,84.37,84.23,84.36,12614.0,77.3552,77.3828,77.2543,77.3736,12614.0
2022-02-24 15:20:00,84.37,84.39,84.21,84.34,12794.0,77.3828,77.4011,77.236,77.3552,12794.0
2022-02-24 15:25:00,84.37,84.37,84.13,84.23,54300.0,77.3828,77.3828,77.1626,77.2543,54300.0
2022-02-24 15:30:00,84.25,84.65,84.21,84.65,31935.0,77.2727,77.6396,77.236,77.6396,31935.0
2022-02-24 15:35:00,84.62,84.8,84.58,84.8,23282.0,77.612,77.7771,77.5754,77.7771,23282.0
2022-02-24 15:40:00,84.83,84.88,84.64,84.67,74729.0,77.8047,77.8505,77.6304,77.6579,74729.0
2022-02-24 15:45:00,84.64,84.79,84.58,84.64,42908.0,77.6304,77.768,77.5754,77.6304,42908.0
2022-02-24 15:50:00,84.66,85.26,84.64,85.07,85873.0,77.6487,78.199,77.6304,78.0248,85873.0
2022-02-24 15:55:00,85.07,85.26,84.95,84.98,270511.0,78.0248,78.199,77.9147,77.9422,270511.0
2022-02-25 09:30:00,85.44,86.0,85.11,85.91,58503.0,78.3641,78.8778,78.0615,78.7952,58503.0
2022-02-25 09:35:00,85.95,86.23,85.81,86.15,19040.0,78.8319,79.0887,78.7035,79.0153,19040.0
2022-02-25 09:40:00,86.08,86.08,85.25,85.29,18675.0,78.9511,78.9511,78.1899,78.2266,18675.0
2022-02-25 09:45:00,85.25,85.5,85.15,85.33,19847.0,78.1899,78.4192,78.0982,78.2632,19847.0
2022-02-25 09:50:00,85.33,85.35,85.19,85.24,7926.0,78.2632,78.2816,78.1348,78.1807,7926.0
2022-02-25 09:55:00,85.29,85.53,85.16,85.24,10551.0,78.2266,78.4467,78.1073,78.1807,10551.0
2022-02-25 10:00:00,85.23,85.67,85.21,85.52,25259.0,78.1715,78.5751,78.1532,78.4375,25259.0
2022-02-25 10:05:00,85.52,85.7,85.5,85.69,15894.0,78.4375,78.6026,78.4192,78.5934,15894.0
2022-02-25 10:10:00,85.68,85.76,85.5,85.66,14384.0,78.5843,78.6576,78.4192,78.5659,14384.0
2022-02-25 10:15:00,85.66,85.73,85.51,85.72,17293.0,78.5659,78.6301,78.4283,78.6209,17293.0
2022-02-25 10:20:00,85.66,85.73,85.44,85.53,26626.0,78.5659,78.6301,78.3641,78.4467,26626.0
2022-02-25 10:25:00,85.53,85.82,85.46,85.81,16435.0,78.4467,78.7127,78.3825,78.7035,16435.0
2022-02-25 10:30:00,85.78,85.78,85.6,85.7,25351.0,78.676,78.676,78.5109,78.6026,25351.0
2022-02-25 10:35:00,85.71,85.78,85.6,85.76,16967.0,78.6118,78.676,78.5109,78.6576,16967.0
2022-02-25 10:40:00,85.85,86.15,85.85,86.15,14950.0,78.7402,79.0153,78.7402,79.0153,14950.0
2022-02-25 10:45:00,86.15,86.36,86.14,86.36,8027.0,79.0153,79.2079,79.0062,79.2079,8027.0
2022-02-25 10:50:00,86.35,86.51,86.29,86.48,18844.0,79.1988,79.3455,79.1437,79.318,18844.0
2022-02-25 10:55:00,86.48,86.53,86.22,86.3,22203.0,79.318,79.3639,79.0795,79.1529,22203.0
2022-02-25 11:00:00,86.4,86.48,86.18,86.47,29334.0,79.2446,79.318,79.0429,79.3088,29334.0
2022-02-25 11:05:00,86.48,86.51,86.37,86.5,14507.0,79.318,79.3455,79.2171,79.3364,14507.0
2022-02-25 11:10:00,86.48,86.76,86.48,86.72,26117.0,79.318,79.5748,79.318,79.5381,26117.0
2022-02-25 11:15:00,86.75,86.8,86.64,86.69,13751.0,79.5656,79.6115,79.4648,79.5106,13751.0
2022-02-25 11:20:00,86.72,86.82,86.66,86.81,9969.0,79.5381,79.6298,79.4831,79.6207,9969.0
2022-02-25 11:25:00,86.83,86.86,86.58,86.61,15013.0,79.639,79.6665,79.4097,79.4372,15013.0
2022-02-25 11:30:00,86.59,86.67,86.53,86.6,18190.0,79.4189,79.4923,79.3639,79.4281,18190.0
2022-02-25 11:35:00,86.57,86.65,86.5,86.61,7540.0,79.4006,79.4739,79.3364,79.4372,7540.0
2022-02-25 11:40:00,86.62,86.63,86.49,86.59,6882.0,79.4464,79.4556,79.3272,79.4189,6882.0
2022-02-25 11:45:00,86.6,86.66,86.53,86.58,14586.0,79.4281,79.4831,79.3639,79.4097,14586.0
2022-02-25 11:50:00,86.59,86.77,86.58,86.77,10875.0,79.4189,79.584,79.4097,79.584,10875.0
2022-02-25 11:55:00,86.77,86.92,86.77,86.84,15310.0,79.584,79.7216,79.584,79.6482,15310.0
2022-02-25 12:00:00,86.84,86.95,86.79,86.8,14433.0,79.6482,79.7491,79.6023,79.6115,14433.0
2022-02-25 12:05:00,86.81,86.87,86.81,86.81,8570.0,79.6207,79.6757,79.6207,79.6207,8570.0
2022-02-25 12:10:00,86.8,86.94,86.8,86.88,12380.0,79.6115,79.7399,79.6115,79.6849,12380.0
2022-02-25 12:15:00,86.88,87.02,86.88,87.0,43601.0,79.6849,79.8133,79.6849,79.7949,43601.0
2022-02-25 12:20:00,87.02,87.02,86.88,86.96,5288.0,79.8133,79.8133,79.6849,79.7583,5288.0
2022-02-25 12:25:00,86.96,87.15,86.95,87.09,17017.0,79.7583,79.9325,79.7491,79.8775,17017.0
2022-02-25 12:30:00,87.09,87.2,87.07,87.17,6479.0,79.8775,79.9784,79.8591,79.9509,6479.0
2022-02-25 12:35:00,87.17,87.2,87.07,87.17,7358.0,79.9509,79.9784,79.8591,79.9509,7358.0
2022-02-25 12:40:00,87.17,87.2,87.03,87.1,18425.0,79.9509,79.9784,79.8225,79.8867,18425.0
2022-02-25 12:45:00,87.09,87.13,87.0,87.03,17173.0,79.8775,79.9142,79.7949,79.8225,17173.0
2022-02-25 12:50:00,87.04,87.04,86.98,86.98,8207.0,79.8316,79.8316,79.7766,79.7766,8207.0
2022-02-25 12:55:00,86.99,87.0,86.84,86.92,30389.0,79.7858,79.7949,79.6482,79.7216,30389.0
2022-02-25 13:00:00,86.92,86.99,86.83,86.87,16565.0,79.7216,79.7858,79.639,79.6757,16565.0
2022-02-25 13:05:00,86.87,86.89,86.75,86.77,8056.0,79.6757,79.6941,79.5656,79.584,8056.0
2022-02-25 13:10:00,86.77,86.77,86.63,86.73,13664.0,79.584,79.584,79.4556,79.5473,13664.0
2022-02-25 13:15:00,86.73,86.79,86.61,86.76,66553.0,79.5473,79.6023,79.4372,79.5748,66553.0
2022-02-25 13:20:00,86.75,86.79,86.62,86.68,26733.0,79.5656,79.6023,79.4464,79.5014,26733.0
2022-02-25 13:25:00,86.69,86.93,86.68,86.8,27352.0,79.5106,79.7307,79.5014,79.6115,27352.0
2022-02-25 13:30:00,86.8,86.9,86.77,86.86,13865.0,79.6115,79.7032,79.584,79.6665,13865.0
2022-02-25 13:35:00,86.84,86.86,86.72,86.82,14298.0,79.6482,79.6665,79.5381,79.6298,14298.0
2022-02-25 13:40:00,86.83,87.09,86.83,87.07,13374.0,79.639,79.8775,79.639,79.8591,13374.0
2022-02-25 13:45:00,87.1,87.19,87.1,87.15,7790.0,79.8867,79.9692,79.8867,79.9325,7790.0
2022-02-25 13:50:00,87.16,87.21,87.12,87.13,7793.0,79.9417,79.9876,79.905,79.9142,7793.0
2022-02-25 13:55:00,87.09,87.1,86.88,87.0,6142.0,79.8775,79.8867,79.6849,79.7949,6142.0
2022-02-25 14:00:00,87.0,87.17,86.82,87.1,8551.0,79.7949,79.9509,79.6298,79.8867,8551.0
2022-02-25 14:05:00,87.08,87.14,87.04,87.05,14114.0,79.8683,79.9233,79.8316,79.8408,14114.0
2022-02-25 14:10:00,87.09,87.13,86.96,87.1,8971.0,79.8775,79.9142,79.7583,79.8867,8971.0
2022-02-25 14:15:00,87.12,87.19,87.11,87.13,10776.0,79.905,79.9692,79.8958,79.9142,10776.0
2022-02-25 14:20:00,87.11,87.23,87.11,87.21,10639.0,79.8958,80.0059,79.8958,79.9876,10639.0
2022-02-25 14:25:00,87.19,87.24,87.15,87.15,12541.0,79.9692,80.0151,79.9325,79.9325,12541.0
2022-02-25 14:30:00,87.14,87.21,86.88,86.92,16027.0,79.9233,79.9876,79.6849,79.7216,16027.0
2022-02-25 14:35:00,86.93,87.03,86.93,86.95,10284.0,79.7307,79.8225,79.7307,79.7491,10284.0
2022-02-25 14:40:00,86.97,87.04,86.89,87.02,9444.0,79.7674,79.8316,79.6941,79.8133,9444.0
2022-02-25 14:45:00,87.01,87.01,86.93,86.94,7402.0,79.8041,79.8041,79.7307,79.7399,7402.0
2022-02-25 14:50:00,86.94,86.94,86.72,86.85,6564.0,79.7399,79.7399,79.5381,79.6574,6564.0
2022-02-25 14:55:00,86.86,87.01,86.85,86.86,12228.0,79.6665,79.8041,79.6574,79.6665,12228.0
2022-02-25 15:00:00,86.84,86.86,86.69,86.69,15533.0,79.6482,79.6665,79.5106,79.5106,15533.0
2022-02-25 15:05:00,86.72,86.76,86.66,86.72,21419.0,79.5381,79.5748,79.4831,79.5381,21419.0
2022-02-25 15:10:00,86.76,86.86,86.72,86.86,8447.0,79.5748,79.6665,79.5381,79.6665,8447.0
2022-02-25 15:15:00,86.85,87.04,86.85,87.04,12073.0,79.6574,79.8316,79.6574,79.8316,12073.0
2022-02-25 15:20:00,87.04,87.11,86.98,87.0,90446.0,79.8316,79.8958,79.7766,79.7949,90446.0
2022-02-25 15:25:00,87.0,87.05,86.91,86.97,14393.0,79.7949,79.8408,79.7124,79.7674,14393.0
2022-02-25 15:30:00,86.96,87.08,86.82,86.82,21617.0,79.7583,79.8683,79.6298,79.6298,21617.0
2022-02-25 15:35:00,86.8,86.91,86.75,86.91,20715.0,79.6115,79.7124,79.5656,79.7124,20715.0
2022-02-25 15:40:00,86.92,87.01,86.83,86.92,24313.0,79.7216,79.8041,79.639,79.7216,24313.0
2022-02-25 15:45:00,86.92,87.03,86.88,86.92,50044.0,79.7216,79.8225,79.6849,79.7216,50044.0
2022-02-25 15:50:00,86.94,87.21,86.94,87.1,74048.0,79.7399,79.9876,79.7399,79.8867,74048.0
2022-02-25 15:55:00,87.09,87.3,87.0,87.25,114710.0,79.8775,80.0701,79.7949,80.0242,114710.0
2022-02-28 09:30:00,86.22,86.29,85.73,85.74,43985.0,79.0795,79.1437,78.6301,78.6393,43985.0
2022-02-28 09:35:00,85.8,86.5,85.73,86.35,19847.0,78.6943,79.3364,78.6301,79.1988,19847.0
2022-02-28 09:40:00,86.3,86.37,85.86,86.02,30687.0,79.1529,79.2171,78.7494,78.8961,30687.0
2022-02-28 09:45:00,85.99,86.03,85.8,85.98,16479.0,78.8686,78.9053,78.6943,78.8594,16479.0
2022-02-28 09:50:00,85.95,86.09,85.84,85.98,23061.0,78.8319,78.9603,78.731,78.8594,23061.0
2022-02-28 09:55:00,86.01,86.29,85.96,86.22,11769.0,78.8869,79.1437,78.8411,79.0795,11769.0
2022-02-28 10:00:00,86.25,86.26,85.9,85.96,9379.0,79.1071,79.1162,78.786,78.8411,9379.0
2022-02-28 10:05:00,86.0,86.09,85.87,86.05,8298.0,78.8778,78.9603,78.7585,78.9236,8298.0
2022-02-28 10:10:00,86.09,86.26,86.09,86.13,9624.0,78.9603,79.1162,78.9603,78.997,9624.0
2022-02-28 10:15:00,86.18,86.33,86.12,86.25,10837.0,79.0429,79.1804,78.9878,79.1071,10837.0
2022-02-28 10:20:00,86.25,86.49,86.22,86.49,11537.0,79.1071,79.3272,79.0795,79.3272,11537.0
2022-02-28 10:25:00,86.45,86.62,86.43,86.44,15336.0,79.2905,79.4464,79.2721,79.2813,15336.0
2022-02-28 10:30:00,86.43,86.64,86.42,86.48,10271.0,79.2721,79.4648,79.263,79.318,10271.0
2022-02-28 10:35:00,86.47,86.88,86.46,86.88,29366.0,79.3088,79.6849,79.2997,79.6849,29366.0
2022-02-28 10:40:00,86.89,87.25,86.88,87.08,54488.0,79.6941,80.0242,79.6849,79.8683,54488.0
2022-02-28 10:45:00,87.08,87.11,86.93,86.95,11178.0,79.8683,79.8958,79.7307,79.7491,11178.0
2022-02-28 10:50:00,86.95,87.07,86.94,87.03,8077.0,79.7491,79.8591,79.7399,79.8225,8077.0
2022-02-28 10:55:00,87.05,87.24,87.05,87.14,16164.0,79.8408,80.0151,79.8408,79.9233,16164.0
2022-02-28 11:00:00,87.15,87.25,87.11,87.21,10169.0,79.9325,80.0242,79.8958,79.9876,10169.0
2022-02-28 11:05:00,87.23,87.23,87.12,87.18,8497.0,80.0059,80.0059,79.905,79.96,8497.0
2022-02-28 11:10:00,87.18,87.28,87.1,87.11,13032.0,79.96,80.0518,79.8867,79.8958,13032.0
2022-02-28 11:15:00,87.15,87.31,87.15,87.24,10915.0,79.9325,80.0793,79.9325,80.0151,10915.0
2022-02-28 11:20:00,87.25,87.46,87.24,87.46,11382.0,80.0242,80.2168,80.0151,80.2168,11382.0
2022-02-28 11:25:00,87.44,87.54,87.37,87.5,32874.0,80.1985,80.2902,80.1343,80.2535,32874.0
2022-02-28 11:30:00,87.48,87.55,87.4,87.42,26736.0,80.2352,80.2994,80.1618,80.1802,26736.0
2022-02-28 11:35:00,87.4,87.48,87.26,87.27,21482.0,80.1618,80.2352,80.0334,80.0426,21482.0
2022-02-28 11:40:00,87.28,87.33,87.19,87.24,52110.0,80.0518,80.0976,79.9692,80.0151,52110.0
2022-02-28 11:45:00,87.25,87.25,86.71,86.74,19607.0,80.0242,80.0242,79.529,79.5565,19607.0
2022-02-28 11:50:00,86.78,86.87,86.69,86.85,11975.0,79.5932,79.6757,79.5106,79.6574,11975.0
2022-02-28 11:55:00,86.86,87.08,86.85,86.93,29915.0,79.6665,79.8683,79.6574,79.7307,29915.0
2022-02-28 12:00:00,86.92,86.98,86.8,86.8,13724.0,79.7216,79.7766,79.6115,79.6115,13724.0
2022-02-28 12:05:00,86.8,86.8,86.46,86.48,11464.0,79.6115,79.6115,79.2997,79.318,11464.0
2022-02-28 12:10:00,86.47,86.47,86.31,86.34,12879.0,79.3088,79.3088,79.1621,79.1896,12879.0
2022-02-28 12:15:00,86.33,86.56,86.33,86.55,9435.0,79.1804,79.3914,79.1804,79.3822,9435.0
2022-02-28 12:20:00,86.56,86.6,86.4,86.46,9079.0,79.3914,79.4281,79.2446,79.2997,9079.0
2022-02-28 12:25:00,86.5,86.67,86.5,86.67,10544.0,79.3364,79.4923,79.3364,79.4923,10544.0
2022-02-28 12:30:00,86.65,86.8,86.57,86.59,10241.0,79.4739,79.6115,79.4006,79.4189,10241.0
2022-02-28 12:35:00,86.58,86.63,86.51,86.57,10594.0,79.4097,79.4556,79.3455,79.4006,10594.0
2022-02-28 12:40:00,86.57,86.59,86.45,86.47,13564.0,79.4006,79.4189,79.2905,79.3088,13564.0
2022-02-28 12:45:00,86.45,86.48,86.35,86.43,10160.0,79.2905,79.318,79.1988,79.2721,10160.0
2022-02-28 12:50:00,86.45,86.47,86.31,86.4,8618.0,79.2905,79.3088,79.1621,79.2446,8618.0
2022-02-28 12:55:00,86.41,86.42,86.36,86.4,13707.0,79.2538,79.263,79.2079,79.2446,13707.0
2022-02-28 13:00:00,86.39,86.71,86.39,86.7,12166.0,79.2355,79.529,79.2355,79.5198,12166.0
2022-02-28 13:05:00,86.74,86.74,86.58,86.72,8635.0,79.5565,79.5565,79.4097,79.5381,8635.0
2022-02-28 13:10:00,86.7,86.74,86.63,86.69,9622.0,79.5198,79.5565,79.4556,79.5106,9622.0
2022-02-28 13:15:00,86.65,86.65,86.37,86.44,15232.0,79.4739,79.4739,79.2171,79.2813,15232.0
2022-02-28 13:20:00,86.44,86.45,86.27,86.32,12844.0,79.2813,79.2905,79.1254,79.1713,12844.0
2022-02-28 13:25:00,86.35,86.55,86.34,86.49,8312.0,79.1988,79.3822,79.1896,79.3272,8312.0
2022-02-28 13:30:00,86.45,86.57,86.39,86.45,6752.0,79.2905,79.4006,79.2355,79.2905,6752.0
2022-02-28 13:35:00,86.5,86.59,86.44,86.57,10954.0,79.3364,79.4189,79.2813,79.4006,10954.0
2022-02-28 13:40:00,86.53,86.66,86.51,86.59,6136.0,79.3639,79.4831,79.3455,79.4189,6136.0
2022-02-28 13:45:00,86.6,86.65,86.45,86.65,8909.0,79.4281,79.4739,79.2905,79.4739,8909.0
2022-02-28 13:50:00,86.67,86.85,86.65,86.78,8083.0,79.4923,79.6574,79.4739,79.5932,8083.0
2022-02-28 13:55:00,86.78,86.8,86.61,86.61,22388.0,79.5932,79.6115,79.4372,79.4372,22388.0
2022-02-28 14:00:00,86.62,86.62,86.16,86.16,32154.0,79.4464,79.4464,79.0245,79.0245,32154.0
2022-02-28 14:05:00,86.19,86.2,85.92,85.92,14199.0,79.052,79.0612,78.8044,78.8044,14199.0
2022-02-28 14:10:00,85.92,86.06,85.86,86.06,16982.0,78.8044,78.9328,78.7494,78.9328,16982.0
2022-02-28 14:15:00,86.07,86.24,86.07,86.22,9833.0,78.942,79.0979,78.942,79.0795,9833.0
2022-02-28 14:20:00,86.21,86.23,86.05,86.09,8238.0,79.0704,79.0887,78.9236,78.9603,8238.0
2022-02-28 14:25:00,86.14,86.23,86.1,86.17,6231.0,79.0062,79.0887,78.9695,79.0337,6231.0
2022-02-28 14:30:00,86.2,86.31,86.13,86.29,8603.0,79.0612,79.1621,78.997,79.1437,8603.0
2022-02-28 14:35:00,86.31,86.48,86.3,86.37,11192.0,79.1621,79.318,79.1529,79.2171,11192.0
2022-02-28 14:40:00,86.39,86.57,86.28,86.55,12450.0,79.2355,79.4006,79.1346,79.3822,12450.0
2022-02-28 14:45:00,86.54,86.57,86.46,86.51,7415.0,79.373,79.4006,79.2997,79.3455,7415.0
2022-02-28 14:50:00,86.52,86.57,86.49,86.54,9929.0,79.3547,79.4006,79.3272,79.373,9929.0
2022-02-28 14:55:00,86.53,86.72,86.52,86.61,13074.0,79.3639,79.5381,79.3547,79.4372,13074.0
2022-02-28 15:00:00,86.6,86.66,86.54,86.59,9663.0,79.4281,79.4831,79.373,79.4189,9663.0
2022-02-28 15:05:00,86.58,86.67,86.43,86.66,8591.0,79.4097,79.4923,79.2721,79.4831,8591.0
2022-02-28 15:10:00,86.64,86.64,86.43,86.46,24110.0,79.4648,79.4648,79.2721,79.2997,24110.0
2022-02-28 15:15:00,86.46,86.65,86.45,86.6,14927.0,79.2997,79.4739,79.2905,79.4281,14927.0
2022-02-28 15:20:00,86.6,86.76,86.56,86.75,18327.0,79.4281,79.5748,79.3914,79.5656,18327.0
2022-02-28 15:25:00,86.73,86.8,86.64,86.67,18532.0,79.5473,79.6115,79.4648,79.4923,18532.0
2022-02-28 15:30:00,86.66,86.68,86.56,86.58,26659.0,79.4831,79.5014,79.3914,79.4097,26659.0
2022-02-28 15:35:00,86.56,86.57,86.42,86.46,28098.0,79.3914,79.4006,79.263,79.2997,28098.0
2022-02-28 15:40:00,86.48,86.73,86.47,86.69,47203.0,79.318,79.5473,79.3088,79.5106,47203.0
2022-02-28 15:45:00,86.69,87.08,86.69,87.01,66119.0,79.5106,79.8683,79.5106,79.8041,66119.0
2022-02-28 15:50:00,87.04,87.23,87.03,87.2,66800.0,79.8316,80.0059,79.8225,79.9784,66800.0
2022-02-28 15:55:00,87.2,87.31,87.07,87.08,172996.0,79.9784,80.0793,79.8591,79.8683,172996.0
2022-03-01 09:30:00,86.74,87.27,86.74,86.91,69391.0,79.5565,80.0426,79.5565,79.7124,69391.0
2022-03-01 09:35:00,86.99,87.1,86.86,86.93,21811.0,79.7858,79.8867,79.6665,79.7307,21811.0
2022-03-01 09:40:00,86.87,86.9,86.54,86.67,14250.0,79.6757,79.7032,79.373,79.4923,14250.0
2022-03-01 09:45:00,86.7,86.8,86.29,86.79,7789.0,79.5198,79.6115,79.1437,79.6023,7789.0
2022-03-01 09:50:00,86.81,86.86,86.48,86.48,11311.0,79.6207,79.6665,79.318,79.318,11311.0
2022-03-01 09:55:00,86.5,86.62,86.23,86.29,12131.0,79.3364,79.4464,79.0887,79.1437,12131.0
2022-03-01 10:00:00,86.3,86.48,86.1,86.26,20025.0,79.1529,79.318,78.9695,79.1162,20025.0
2022-03-01 10:05:00,86.22,86.37,86.08,86.18,11565.0,79.0795,79.2171,78.9511,79.0429,11565.0
2022-03-01 10:10:00,86.16,86.25,86.05,86.16,16440.0,79.0245,79.1071,78.9236,79.0245,16440.0
2022-03-01 10:15:00,86.1,86.35,86.09,86.2,36583.0,78.9695,79.1988,78.9603,79.0612,36583.0
2022-03-01 10:20:00,86.2,86.46,86.14,86.23,50365.0,79.0612,79.2997,79.0062,79.0887,50365.0
2022-03-01 10:25:00,86.21,86.42,86.18,86.35,23823.0,79.0704,79.263,79.0429,79.1988,23823.0
2022-03-01 10:30:00,86.38,86.63,86.35,86.45,19023.0,79.2263,79.4556,79.1988,79.2905,19023.0
2022-03-01 10:35:00,86.49,86.71,86.49,86.62,16958.0,79.3272,79.529,79.3272,79.4464,16958.0
2022-03-01 10:40:00,86.65,86.65,86.14,86.18,44350.0,79.4739,79.4739,79.0062,79.0429,44350.0
2022-03-01 10:45:00,86.16,86.39,86.07,86.29,25374.0,79.0245,79.2355,78.942,79.1437,25374.0
2022-03-01 10:50:00,86.3,86.62,86.28,86.59,15573.0,79.1529,79.4464,79.1346,79.4189,15573.0
2022-03-01 10:55:00,86.61,86.61,86.4,86.53,22109.0,79.4372,79.4372,79.2446,79.3639,22109.0
2022-03-01 11:00:00,86.51,86.64,86.42,86.59,16078.0,79.3455,79.4648,79.263,79.4189,16078.0
2022-03-01 11:05:00,86.59,86.62,86.47,86.55,14336.0,79.4189,79.4464,79.3088,79.3822,14336.0
2022-03-01 11:10:00,86.56,86.74,86.5,86.67,12563.0,79.3914,79.5565,79.3364,79.4923,12563.0
2022-03-01 11:15:00,86.69,86.71,86.6,86.69,10593.0,79.5106,79.529,79.4281,79.5106,10593.0
2022-03-01 11:20:00,86.66,86.85,86.65,86.82,12625.0,79.4831,79.6574,79.4739,79.6298,12625.0
2022-03-01 11:25:00,86.84,86.95,86.8,86.91,19983.0,79.6482,79.7491,79.6115,79.7124,19983.0
2022-03-01 11:30:00,86.92,86.94,86.57,86.58,35921.0,79.7216,79.7399,79.4006,79.4097,35921.0
2022-03-01 11:35:00,86.59,86.59,86.31,86.36,56622.0,79.4189,79.4189,79.1621,79.2079,56622.0
2022-03-01 11:40:00,86.37,86.37,86.21,86.25,19689.0,79.2171,79.2171,79.0704,79.1071,19689.0
2022-03-01 11:45:00,86.21,86.23,85.89,85.96,25701.0,79.0704,79.0887,78.7769,78.8411,25701.0
2022-03-01 11:50:00,85.98,86.01,85.85,85.86,7150.0,78.8594,78.8869,78.7402,78.7494,7150.0
2022-03-01 11:55:00,85.83,85.86,85.67,85.82,7728.0,78.7218,78.7494,78.5751,78.7127,7728.0
2022-03-01 12:00:00,85.82,85.84,85.6,85.65,15341.0,78.7127,78.731,78.5109,78.5567,15341.0
2022-03-01 12:05:00,85.68,85.73,85.47,85.54,6051.0,78.5843,78.6301,78.3917,78.4559,6051.0
2022-03-01 12:10:00,85.57,85.69,85.41,85.66,8280.0,78.4834,78.5934,78.3366,78.5659,8280.0
2022-03-01 12:15:00,85.69,85.78,85.57,85.75,10852.0,78.5934,78.676,78.4834,78.6485,10852.0
2022-03-01 12:20:00,85.76,85.84,85.66,85.8,17416.0,78.6576,78.731,78.5659,78.6943,17416.0
2022-03-01 12:25:00,85.78,85.85,85.7,85.84,5398.0,78.676,78.7402,78.6026,78.731,5398.0
2022-03-01 12:30:00,85.84,86.02,85.81,85.98,7786.0,78.731,78.8961,78.7035,78.8594,7786.0
2022-03-01 12:35:00,86.0,86.01,85.74,85.75,8528.0,78.8778,78.8869,78.6393,78.6485,8528.0
2022-03-01 12:40:00,85.76,85.79,85.7,85.75,11979.0,78.6576,78.6852,78.6026,78.6485,11979.0
2022-03-01 12:45:00,85.73,85.8,85.64,85.8,14332.0,78.6301,78.6943,78.5476,78.6943,14332.0
2022-03-01 12:50:00,85.8,85.9,85.78,85.86,8318.0,78.6943,78.786,78.676,78.7494,8318.0
2022-03-01 12:55:00,85.86,85.91,85.82,85.89,8166.0,78.7494,78.7952,78.7127,78.7769,8166.0
2022-03-01 13:00:00,85.87,86.01,85.8,85.8,7876.0,78.7585,78.8869,78.6943,78.6943,7876.0
2022-03-01 13:05:00,85.8,85.82,85.66,85.67,9890.0,78.6943,78.7127,78.5659,78.5751,9890.0
2022-03-01 13:10:00,85.67,85.68,85.48,85.53,11897.0,78.5751,78.5843,78.4008,78.4467,11897.0
2022-03-01 13:15:00,85.54,85.58,85.42,85.44,11484.0,78.4559,78.4925,78.3458,78.3641,11484.0
2022-03-01 13:20:00,85.44,85.49,85.37,85.37,15094.0,78.3641,78.41,78.2999,78.2999,15094.0
2022-03-01 13:25:00,85.38,85.38,85.21,85.22,12589.0,78.3091,78.3091,78.1532,78.1624,12589.0
2022-03-01 13:30:00,85.23,85.39,85.21,85.35,12655.0,78.1715,78.3183,78.1532,78.2816,12655.0
2022-03-01 13:35:00,85.33,85.54,85.31,85.53,7516.0,78.2632,78.4559,78.2449,78.4467,7516.0
2022-03-01 13:40:00,85.54,85.54,85.36,85.44,7512.0,78.4559,78.4559,78.2908,78.3641,7512.0
2022-03-01 13:45:00,85.4,85.49,85.28,85.34,18337.0,78.3274,78.41,78.2174,78.2724,18337.0
2022-03-01 13:50:00,85.39,85.48,85.35,85.45,6685.0,78.3183,78.4008,78.2816,78.3733,6685.0
2022-03-01 13:55:00,85.44,85.49,85.39,85.4,6618.0,78.3641,78.41,78.3183,78.3274,6618.0
2022-03-01 14:00:00,85.43,85.48,85.29,85.47,13638.0,78.355,78.4008,78.2266,78.3917,13638.0
2022-03-01 14:05:00,85.46,85.55,85.41,85.43,8935.0,78.3825,78.465,78.3366,78.355,8935.0
2022-03-01 14:10:00,85.46,85.52,85.38,85.47,6951.0,78.3825,78.4375,78.3091,78.3917,6951.0
2022-03-01 14:15:00,85.5,85.6,85.35,85.6,11527.0,78.4192,78.5109,78.2816,78.5109,11527.0
2022-03-01 14:20:00,85.58,85.94,85.55,85.92,13421.0,78.4925,78.8227,78.465,78.8044,13421.0
2022-03-01 14:25:00,85.95,86.13,85.93,86.1,31399.0,78.8319,78.997,78.8136,78.9695,31399.0
2022-03-01 14:30:00,86.12,86.22,86.1,86.22,26980.0,78.9878,79.0795,78.9695,79.0795,26980.0
2022-03-01 14:35:00,86.22,86.57,86.22,86.54,23328.0,79.0795,79.4006,79.0795,79.373,23328.0
2022-03-01 14:40:00,86.53,86.6,86.44,86.44,29468.0,79.3639,79.4281,79.2813,79.2813,29468.0
2022-03-01 14:45:00,86.4,86.45,86.23,86.23,17606.0,79.2446,79.2905,79.0887,79.0887,17606.0
2022-03-01 14:50:00,86.21,86.23,86.07,86.11,12745.0,79.0704,79.0887,78.942,78.9786,12745.0
2022-03-01 14:55:00,86.11,86.15,85.97,86.05,29330.0,78.9786,79.0153,78.8502,78.9236,29330.0
2022-03-01 15:00:00,86.06,86.27,85.98,86.27,23658.0,78.9328,79.1254,78.8594,79.1254,23658.0
2022-03-01 15:05:00,86.29,86.42,86.23,86.31,27872.0,79.1437,79.263,79.0887,79.1621,27872.0
2022-03-01 15:10:00,86.32,86.33,86.15,86.23,9911.0,79.1713,79.1804,79.0153,79.0887,9911.0
2022-03-01 15:15:00,86.24,86.26,86.06,86.08,12994.0,79.0979,79.1162,78.9328,78.9511,12994.0
2022-03-01 15:20:00,86.09,86.18,86.03,86.18,18362.0,78.9603,79.0429,78.9053,79.0429,18362.0
2022-03-01 15:25:00,86.15,86.21,86.04,86.04,14275.0,79.0153,79.0704,78.9144,78.9144,14275.0
2022-03-01 15:30:00,86.02,86.26,85.93,86.25,24877.0,78.8961,79.1162,78.8136,79.1071,24877.0
2022-03-01 15:35:00,86.22,86.31,86.13,86.26,26157.0,79.0795,79.1621,78.997,79.1162,26157.0
2022-03-01 15:40:00,86.26,86.34,86.02,86.03,36513.0,79.1162,79.1896,78.8961,78.9053,36513.0
2022-03-01 15:45:00,86.04,86.04,85.82,85.82,56747.0,78.9144,78.9144,78.7127,78.7127,56747.0
2022-03-01 15:50:00,85.81,86.01,85.7,85.98,63098.0,78.7035,78.8869,78.6026,78.8594,63098.0
2022-03-01 15:55:00,85.98,86.22,85.85,86.15,133850.0,78.8594,79.0795,78.7402,79.0153,133850.0
2022-03-02 09:30:00,86.5,86.8,86.43,86.75,60197.0,79.3364,79.6115,79.2721,79.5656,60197.0
2022-03-02 09:35:00,86.76,86.78,86.45,86.53,14823.0,79.5748,79.5932,79.2905,79.3639,14823.0
2022-03-02 09:40:00,86.58,87.19,86.56,87.15,29631.0,79.4097,79.9692,79.3914,79.9325,29631.0
2022-03-02 09:45:00,87.21,88.15,87.18,88.12,101500.0,79.9876,80.8497,79.96,80.8222,101500.0
2022-03-02 09:50:00,88.08,88.25,87.99,88.16,72960.0,80.7855,80.9414,80.703,80.8589,72960.0
2022-03-02 09:55:00,88.19,88.24,87.94,88.11,66465.0,80.8864,80.9323,80.6571,80.813,66465.0
2022-03-02 10:00:00,88.11,88.31,88.08,88.31,29473.0,80.813,80.9965,80.7855,80.9965,29473.0
2022-03-02 10:05:00,88.3,88.33,87.88,88.05,33068.0,80.9873,81.0148,80.6021,80.758,33068.0
2022-03-02 10:10:00,88.07,88.2,87.94,88.02,56010.0,80.7763,80.8956,80.6571,80.7305,56010.0
2022-03-02 10:15:00,87.95,88.35,87.88,88.35,30517.0,80.6663,81.0331,80.6021,81.0331,30517.0
2022-03-02 10:20:00,88.34,88.48,88.31,88.47,25158.0,81.024,81.1524,80.9965,81.1432,25158.0
2022-03-02 10:25:00,88.49,89.11,88.46,89.01,74609.0,81.1615,81.7302,81.134,81.6385,74609.0
2022-03-02 10:30:00,88.99,89.1,88.57,88.71,64675.0,81.6201,81.721,81.2349,81.3633,64675.0
2022-03-02 10:35:00,88.73,89.03,88.69,88.98,41988.0,81.3817,81.6568,81.345,81.611,41988.0
2022-03-02 10:40:00,89.0,89.05,88.84,88.91,48399.0,81.6293,81.6752,81.4826,81.5468,48399.0
2022-03-02 10:45:00,88.93,89.22,88.79,89.15,52665.0,81.5651,81.8311,81.4367,81.7669,52665.0
2022-03-02 10:50:00,89.12,89.12,88.67,88.76,23080.0,81.7394,81.7394,81.3266,81.4092,23080.0
2022-03-02 10:55:00,88.74,89.0,88.74,88.9,29618.0,81.3908,81.6293,81.3908,81.5376,29618.0
2022-03-02 11:00:00,88.91,89.08,88.71,89.03,30384.0,81.5468,81.7027,81.3633,81.6568,30384.0
2022-03-02 11:05:00,89.08,89.17,88.91,89.02,21136.0,81.7027,81.7852,81.5468,81.6477,21136.0
2022-03-02 11:10:00,89.09,89.1,88.83,88.83,13547.0,81.7119,81.721,81.4734,81.4734,13547.0
2022-03-02 11:15:00,88.83,88.88,88.57,88.6,17312.0,81.4734,81.5192,81.2349,81.2624,17312.0
2022-03-02 11:20:00,88.58,88.73,88.54,88.63,18271.0,81.2441,81.3817,81.2074,81.29,18271.0
2022-03-02 11:25:00,88.64,88.7,88.49,88.65,19123.0,81.2991,81.3542,81.1615,81.3083,19123.0
2022-03-02 11:30:00,88.68,88.94,88.67,88.77,15938.0,81.3358,81.5743,81.3266,81.4184,15938.0
2022-03-02 11:35:00,88.75,88.75,88.5,88.52,14421.0,81.4,81.4,81.1707,81.1891,14421.0
2022-03-02 11:40:00,88.5,88.63,88.48,88.5,23455.0,81.1707,81.29,81.1524,81.1707,23455.0
2022-03-02 11:45:00,88.52,88.64,88.51,88.56,14896.0,81.1891,81.2991,81.1799,81.2257,14896.0
2022-03-02 11:50:00,88.58,88.69,88.54,88.65,23154.0,81.2441,81.345,81.2074,81.3083,23154.0
2022-03-02 11:55:00,88.65,88.77,88.65,88.7,18702.0,81.3083,81.4184,81.3083,81.3542,18702.0
2022-03-02 12:00:00,88.7,88.86,88.67,88.8,11686.0,81.3542,81.5009,81.3266,81.4459,11686.0
2022-03-02 12:05:00,88.75,88.75,88.63,88.73,11666.0,81.4,81.4,81.29,81.3817,11666.0
2022-03-02 12:10:00,88.73,88.93,88.7,88.76,12900.0,81.3817,81.5651,81.3542,81.4092,12900.0
2022-03-02 12:15:00,88.75,88.8,88.68,88.73,11487.0,81.4,81.4459,81.3358,81.3817,11487.0
2022-03-02 12:20:00,88.73,88.84,88.71,88.71,13589.0,81.3817,81.4826,81.3633,81.3633,13589.0
2022-03-02 12:25:00,88.7,88.72,88.56,88.7,10848.0,81.3542,81.3725,81.2257,81.3542,10848.0
2022-03-02 12:30:00,88.71,88.86,88.71,88.86,13461.0,81.3633,81.5009,81.3633,81.5009,13461.0
2022-03-02 12:35:00,88.84,88.91,88.76,88.9,19505.0,81.4826,81.5468,81.4092,81.5376,19505.0
2022-03-02 12:40:00,88.89,88.9,88.7,88.79,13921.0,81.5284,81.5376,81.3542,81.4367,13921.0
2022-03-02 12:45:00,88.79,88.83,88.69,88.77,16708.0,81.4367,81.4734,81.345,81.4184,16708.0
2022-03-02 12:50:00,88.75,88.76,88.65,88.72,11134.0,81.4,81.4092,81.3083,81.3725,11134.0
2022-03-02 12:55:00,88.69,88.69,88.5,88.56,10408.0,81.345,81.345,81.1707,81.2257,10408.0
2022-03-02 13:00:00,88.6,88.7,88.6,88.69,14220.0,81.2624,81.3542,81.2624,81.345,14220.0
2022-03-02 13:05:00,88.69,88.74,88.53,88.54,9623.0,81.345,81.3908,81.1982,81.2074,9623.0
2022-03-02 13:10:00,88.53,88.6,88.44,88.48,14129.0,81.1982,81.2624,81.1157,81.1524,14129.0
2022-03-02 13:15:00,88.47,88.52,88.29,88.29,12389.0,81.1432,81.1891,80.9781,80.9781,12389.0
2022-03-02 13:20:00,88.26,88.45,88.26,88.3,27580.0,80.9506,81.1249,80.9506,80.9873,27580.0
2022-03-02 13:25:00,88.3,88.45,88.29,88.38,32653.0,80.9873,81.1249,80.9781,81.0607,32653.0
2022-03-02 13:30:00,88.41,88.58,88.41,88.52,18017.0,81.0882,81.2441,81.0882,81.1891,18017.0
2022-03-02 13:35:00,88.53,88.64,88.5,88.64,9147.0,81.1982,81.2991,81.1707,81.2991,9147.0
2022-03-02 13:40:00,88.63,88.72,88.54,88.72,11462.0,81.29,81.3725,81.2074,81.3725,11462.0
2022-03-02 13:45:00,88.7,88.7,88.58,88.6,11656.0,81.3542,81.3542,81.2441,81.2624,11656.0
2022-03-02 13:50:00,88.61,88.72,88.61,88.62,7823.0,81.2716,81.3725,81.2716,81.2808,7823.0
2022-03-02 13:55:00,88.63,88.72,88.6,88.68,10735.0,81.29,81.3725,81.2624,81.3358,10735.0
2022-03-02 14:00:00,88.68,88.75,88.64,88.71,10228.0,81.3358,81.4,81.2991,81.3633,10228.0
2022-03-02 14:05:00,88.72,88.78,88.72,88.73,10916.0,81.3725,81.4275,81.3725,81.3817,10916.0
2022-03-02 14:10:00,88.74,88.75,88.65,88.65,14285.0,81.3908,81.4,81.3083,81.3083,14285.0
2022-03-02 14:15:00,88.65,88.7,88.6,88.65,11882.0,81.3083,81.3542,81.2624,81.3083,11882.0
2022-03-02 14:20:00,88.68,88.7,88.52,88.53,15619.0,81.3358,81.3542,81.1891,81.1982,15619.0
2022-03-02 14:25:00,88.54,88.61,88.46,88.58,13437.0,81.2074,81.2716,81.134,81.2441,13437.0
2022-03-02 14:30:00,88.57,88.67,88.54,88.67,8485.0,81.2349,81.3266,81.2074,81.3266,8485.0
2022-03-02 14:35:00,88.68,88.73,88.61,88.67,50953.0,81.3358,81.3817,81.2716,81.3266,50953.0
2022-03-02 14:40:00,88.69,88.8,88.67,88.76,13060.0,81.345,81.4459,81.3266,81.4092,13060.0
2022-03-02 14:45:00,88.75,88.75,88.57,88.57,13623.0,81.4,81.4,81.2349,81.2349,13623.0
2022-03-02 14:50:00,88.6,88.68,88.34,88.38,16503.0,81.2624,81.3358,81.024,81.0607,16503.0
2022-03-02 14:55:00,88.39,88.42,88.31,88.37,12816.0,81.0698,81.0973,80.9965,81.0515,12816.0
2022-03-02 15:00:00,88.35,88.46,88.28,88.39,26245.0,81.0331,81.134,80.9689,81.0698,26245.0
2022-03-02 15:05:00,88.38,88.38,88.28,88.31,26927.0,81.0607,81.0607,80.9689,80.9965,26927.0
2022-03-02 15:10:00,88.31,88.35,88.06,88.08,56103.0,80.9965,81.0331,80.7672,80.7855,56103.0
2022-03-02 15:15:00,88.1,88.16,88.03,88.07,22165.0,80.8038,80.8589,80.7396,80.7763,22165.0
2022-03-02 15:20:00,88.06,88.1,87.97,88.1,29481.0,80.7672,80.8038,80.6846,80.8038,29481.0
2022-03-02 15:25:00,88.1,88.39,88.1,88.37,17049.0,80.8038,81.0698,80.8038,81.0515,17049.0
2022-03-02 15:30:00,88.38,88.54,88.34,88.53,25737.0,81.0607,81.2074,81.024,81.1982,25737.0
2022-03-02 15:35:00,88.53,88.53,88.39,88.4,45600.0,81.1982,81.1982,81.0698,81.079,45600.0
2022-03-02 15:40:00,88.4,88.55,88.33,88.53,40813.0,81.079,81.2166,81.0148,81.1982,40813.0
2022-03-02 15:45:00,88.53,88.7,88.52,88.65,51257.0,81.1982,81.3542,81.1891,81.3083,51257.0
2022-03-02 15:50:00,88.66,88.74,88.53,88.59,74941.0,81.3175,81.3908,81.1982,81.2533,74941.0
2022-03-02 15:55:00,88.6,88.6,88.28,88.36,148470.0,81.2624,81.2624,80.9689,81.0423,148470.0
2022-03-03 09:30:00,88.63,89.12,88.38,88.58,46032.0,81.29,81.7394,81.0607,81.2441,46032.0
2022-03-03 09:35:00,88.45,88.45,88.09,88.23,18835.0,81.1249,81.1249,80.7947,80.9231,18835.0
2022-03-03 09:40:00,88.22,88.32,87.9,87.91,22291.0,80.9139,81.0056,80.6204,80.6296,22291.0
2022-03-03 09:45:00,87.92,88.27,87.8,88.03,26641.0,80.6388,80.9598,80.5287,80.7396,26641.0
2022-03-03 09:50:00,88.05,88.18,87.8,87.9,24135.0,80.758,80.8772,80.5287,80.6204,24135.0
2022-03-03 09:55:00,87.94,88.04,87.83,87.91,10874.0,80.6571,80.7488,80.5562,80.6296,10874.0
2022-03-03 10:00:00,87.87,87.96,87.79,87.86,59334.0,80.5929,80.6754,80.5195,80.5837,59334.0
2022-03-03 10:05:00,87.82,87.92,87.73,87.77,11823.0,80.547,80.6388,80.4645,80.5012,11823.0
2022-03-03 10:10:00,87.79,87.86,87.65,87.8,7928.0,80.5195,80.5837,80.3911,80.5287,7928.0
2022-03-03 10:15:00,87.82,87.96,87.72,87.89,7146.0,80.547,80.6754,80.4553,80.6112,7146.0
2022-03-03 10:20:00,87.84,87.84,87.6,87.61,8522.0,80.5654,80.5654,80.3453,80.3544,8522.0
2022-03-03 10:25:00,87.64,87.95,87.63,87.87,12395.0,80.3819,80.6663,80.3728,80.5929,12395.0
2022-03-03 10:30:00,87.8,87.85,87.64,87.65,4634.0,80.5287,80.5745,80.3819,80.3911,4634.0
2022-03-03 10:35:00,87.63,87.69,87.44,87.59,9685.0,80.3728,80.4278,80.1985,80.3361,9685.0
2022-03-03 10:40:00,87.59,87.67,87.47,87.48,5930.0,80.3361,80.4095,80.226,80.2352,5930.0
2022-03-03 10:45:00,87.46,87.61,87.41,87.57,8297.0,80.2168,80.3544,80.171,80.3177,8297.0
2022-03-03 10:50:00,87.59,87.59,87.22,87.25,12965.0,80.3361,80.3361,79.9967,80.0242,12965.0
2022-03-03 10:55:00,87.22,87.27,87.06,87.06,13133.0,79.9967,80.0426,79.85,79.85,13133.0
2022-03-03 11:00:00,87.1,87.15,87.02,87.11,23565.0,79.8867,79.9325,79.8133,79.8958,23565.0
2022-03-03 11:05:00,87.12,87.12,86.88,87.0,9434.0,79.905,79.905,79.6849,79.7949,9434.0
2022-03-03 11:10:00,87.0,87.0,86.69,86.72,21292.0,79.7949,79.7949,79.5106,79.5381,21292.0
2022-03-03 11:15:00,86.69,86.8,86.57,86.8,22570.0,79.5106,79.6115,79.4006,79.6115,22570.0
2022-03-03 11:20:00,86.82,87.01,86.82,87.01,15051.0,79.6298,79.8041,79.6298,79.8041,15051.0
2022-03-03 11:25:00,86.99,87.07,86.93,86.93,13435.0,79.7858,79.8591,79.7307,79.7307,13435.0
2022-03-03 11:30:00,86.91,87.09,86.87,87.06,12170.0,79.7124,79.8775,79.6757,79.85,12170.0
2022-03-03 11:35:00,87.08,87.09,86.81,86.91,33520.0,79.8683,79.8775,79.6207,79.7124,33520.0
2022-03-03 11:40:00,86.93,87.21,86.93,87.17,9926.0,79.7307,79.9876,79.7307,79.9509,9926.0
2022-03-03 11:45:00,87.15,87.16,86.83,86.87,10870.0,79.9325,79.9417,79.639,79.6757,10870.0
2022-03-03 11:50:00,86.87,86.91,86.81,86.85,14770.0,79.6757,79.7124,79.6207,79.6574,14770.0
2022-03-03 11:55:00,86.84,86.9,86.64,86.76,17460.0,79.6482,79.7032,79.4648,79.5748,17460.0
2022-03-03 12:00:00,86.76,86.81,86.65,86.81,12226.0,79.5748,79.6207,79.4739,79.6207,12226.0
2022-03-03 12:05:00,86.81,86.87,86.78,86.85,8585.0,79.6207,79.6757,79.5932,79.6574,8585.0
2022-03-03 12:10:00,86.86,86.89,86.79,86.82,6257.0,79.6665,79.6941,79.6023,79.6298,6257.0
2022-03-03 12:15:00,86.83,87.1,86.81,87.05,5737.0,79.639,79.8867,79.6207,79.8408,5737.0
2022-03-03 12:20:00,87.05,87.1,86.96,86.98,6268.0,79.8408,79.8867,79.7583,79.7766,6268.0
2022-03-03 12:25:00,86.97,86.99,86.8,86.83,14652.0,79.7674,79.7858,79.6115,79.639,14652.0
2022-03-03 12:30:00,86.84,87.55,86.8,87.49,26635.0,79.6482,80.2994,79.6115,80.2444,26635.0
2022-03-03 12:35:00,87.46,87.64,87.4,87.43,17561.0,80.2168,80.3819,80.1618,80.1893,17561.0
2022-03-03 12:40:00,87.36,87.36,87.23,87.32,6102.0,80.1251,80.1251,80.0059,80.0884,6102.0
2022-03-03 12:45:00,87.3,87.36,87.23,87.27,9175.0,80.0701,80.1251,80.0059,80.0426,9175.0
2022-03-03 12:50:00,87.24,87.28,87.14,87.22,4441.0,80.0151,80.0518,79.9233,79.9967,4441.0
2022-03-03 12:55:00,87.21,87.32,87.18,87.31,5283.0,79.9876,80.0884,79.96,80.0793,5283.0
2022-03-03 13:00:00,87.27,87.35,87.23,87.33,4376.0,80.0426,80.116,80.0059,80.0976,4376.0
2022-03-03 13:05:00,87.3,87.42,87.2,87.21,6732.0,80.0701,80.1802,79.9784,79.9876,6732.0
2022-03-03 13:10:00,87.19,87.41,87.19,87.41,5254.0,79.9692,80.171,79.9692,80.171,5254.0
2022-03-03 13:15:00,87.48,87.53,87.42,87.45,8164.0,80.2352,80.281,80.1802,80.2077,8164.0
2022-03-03 13:20:00,87.43,87.46,87.39,87.45,2807.0,80.1893,80.2168,80.1526,80.2077,2807.0
2022-03-03 13:25:00,87.44,87.52,87.38,87.52,8331.0,80.1985,80.2719,80.1435,80.2719,8331.0
2022-03-03 13:30:00,87.49,87.49,87.15,87.29,15649.0,80.2444,80.2444,79.9325,80.0609,15649.0
2022-03-03 13:35:00,87.31,87.41,87.31,87.36,5896.0,80.0793,80.171,80.0793,80.1251,5896.0
2022-03-03 13:40:00,87.38,87.38,87.27,87.35,4023.0,80.1435,80.1435,80.0426,80.116,4023.0
2022-03-03 13:45:00,87.36,87.44,87.27,87.39,10526.0,80.1251,80.1985,80.0426,80.1526,10526.0
2022-03-03 13:50:00,87.42,87.51,87.41,87.51,3796.0,80.1802,80.2627,80.171,80.2627,3796.0
2022-03-03 13:55:00,87.49,87.54,87.43,87.43,8958.0,80.2444,80.2902,80.1893,80.1893,8958.0
2022-03-03 14:00:00,87.42,87.55,87.41,87.44,4553.0,80.1802,80.2994,80.171,80.1985,4553.0
2022-03-03 14:05:00,87.46,87.54,87.41,87.44,5979.0,80.2168,80.2902,80.171,80.1985,5979.0
2022-03-03 14:10:00,87.45,87.69,87.36,87.69,10356.0,80.2077,80.4278,80.1251,80.4278,10356.0
2022-03-03 14:15:00,87.67,87.69,87.52,87.52,12272.0,80.4095,80.4278,80.2719,80.2719,12272.0
2022-03-03 14:20:00,87.54,87.57,87.46,87.48,26370.0,80.2902,80.3177,80.2168,80.2352,26370.0
2022-03-03 14:25:00,87.47,87.53,87.42,87.46,20326.0,80.226,80.281,80.1802,80.2168,20326.0
2022-03-03 14:30:00,87.49,87.52,87.44,87.47,36183.0,80.2444,80.2719,80.1985,80.226,36183.0
2022-03-03 14:35:00,87.5,87.53,87.45,87.48,9761.0,80.2535,80.281,80.2077,80.2352,9761.0
2022-03-03 14:40:00,87.5,87.54,87.35,87.36,14395.0,80.2535,80.2902,80.116,80.1251,14395.0
2022-03-03 14:45:00,87.34,87.35,87.25,87.28,5584.0,80.1068,80.116,80.0242,80.0518,5584.0
2022-03-03 14:50:00,87.25,87.29,87.12,87.12,9904.0,80.0242,80.0609,79.905,79.905,9904.0
2022-03-03 14:55:00,87.13,87.17,87.06,87.12,11184.0,79.9142,79.9509,79.85,79.905,11184.0
2022-03-03 15:00:00,87.11,87.11,86.82,86.83,10903.0,79.8958,79.8958,79.6298,79.639,10903.0
2022-03-03 15:05:00,86.84,86.85,86.67,86.71,20251.0,79.6482,79.6574,79.4923,79.529,20251.0
2022-03-03 15:10:00,86.69,86.81,86.66,86.77,16678.0,79.5106,79.6207,79.4831,79.584,16678.0
2022-03-03 15:15:00,86.77,87.06,86.76,87.06,11272.0,79.584,79.85,79.5748,79.85,11272.0
2022-03-03 15:20:00,87.03,87.3,86.97,87.25,45032.0,79.8225,80.0701,79.7674,80.0242,45032.0
2022-03-03 15:25:00,87.26,87.46,87.25,87.42,25033.0,80.0334,80.2168,80.0242,80.1802,25033.0
2022-03-03 15:30:00,87.4,87.43,87.04,87.05,36860.0,80.1618,80.1893,79.8316,79.8408,36860.0
2022-03-03 15:35:00,87.05,87.15,86.96,87.12,27559.0,79.8408,79.9325,79.7583,79.905,27559.0
2022-03-03 15:40:00,87.09,87.17,86.97,86.98,15674.0,79.8775,79.9509,79.7674,79.7766,15674.0
2022-03-03 15:45:00,86.97,87.04,86.83,86.97,32204.0,79.7674,79.8316,79.639,79.7674,32204.0
2022-03-03 15:50:00,86.94,87.14,86.81,87.06,48126.0,79.7399,79.9233,79.6207,79.85,48126.0
2022-03-03 15:55:00,87.06,87.15,86.97,87.08,97340.0,79.85,79.9325,79.7674,79.8683,97340.0
2022-03-04 09:30:00,85.74,86.18,85.38,85.38,40521.0,78.6393,79.0429,78.3091,78.3091,40521.0
2022-03-04 09:35:00,85.48,85.69,85.07,85.15,36773.0,78.4008,78.5934,78.0248,78.0982,36773.0
2022-03-04 09:40:00,85.2,85.32,84.68,84.68,66632.0,78.144,78.2541,77.6671,77.6671,66632.0
2022-03-04 09:45:00,84.68,84.81,84.07,84.11,43326.0,77.6671,77.7863,77.1076,77.1443,43326.0
2022-03-04 09:50:00,84.09,84.4,84.06,84.14,55677.0,77.1259,77.4103,77.0984,77.1718,55677.0
2022-03-04 09:55:00,84.1,84.42,84.05,84.3,40880.0,77.1351,77.4286,77.0893,77.3185,40880.0
2022-03-04 10:00:00,84.31,84.43,83.93,83.94,26097.0,77.3277,77.4378,76.9792,76.9884,26097.0
2022-03-04 10:05:00,83.89,83.9,83.48,83.56,28900.0,76.9425,76.9517,76.5665,76.6398,28900.0
2022-03-04 10:10:00,83.59,83.59,83.15,83.21,27681.0,76.6673,76.6673,76.2638,76.3188,27681.0
2022-03-04 10:15:00,83.2,83.3,83.1,83.1,22674.0,76.3096,76.4014,76.2179,76.2179,22674.0
2022-03-04 10:20:00,83.15,83.15,82.83,82.88,23207.0,76.2638,76.2638,75.9703,76.0161,23207.0
2022-03-04 10:25:00,82.86,83.27,82.84,83.25,22680.0,75.9978,76.3738,75.9795,76.3555,22680.0
2022-03-04 10:30:00,83.27,83.47,83.23,83.4,30344.0,76.3738,76.5573,76.3372,76.4931,30344.0
2022-03-04 10:35:00,83.41,83.89,83.41,83.81,62824.0,76.5023,76.9425,76.5023,76.8691,62824.0
2022-03-04 10:40:00,83.79,83.84,83.61,83.62,34087.0,76.8508,76.8966,76.6857,76.6949,34087.0
2022-03-04 10:45:00,83.59,83.74,83.46,83.61,13238.0,76.6673,76.8049,76.5481,76.6857,13238.0
2022-03-04 10:50:00,83.61,83.65,83.23,83.37,27412.0,76.6857,76.7224,76.3372,76.4656,27412.0
2022-03-04 10:55:00,83.35,83.48,83.32,83.39,12235.0,76.4472,76.5665,76.4197,76.4839,12235.0
2022-03-04 11:00:00,83.4,83.48,83.28,83.47,32682.0,76.4931,76.5665,76.383,76.5573,32682.0
2022-03-04 11:05:00,83.49,83.55,83.32,83.4,21813.0,76.5756,76.6307,76.4197,76.4931,21813.0
2022-03-04 11:10:00,83.4,83.42,83.31,83.37,14146.0,76.4931,76.5114,76.4105,76.4656,14146.0
2022-03-04 11:15:00,83.34,83.6,83.33,83.46,19056.0,76.4381,76.6765,76.4289,76.5481,19056.0
2022-03-04 11:20:00,83.45,83.47,83.34,83.43,10305.0,76.5389,76.5573,76.4381,76.5206,10305.0
2022-03-04 11:25:00,83.4,83.6,83.35,83.37,15944.0,76.4931,76.6765,76.4472,76.4656,15944.0
2022-03-04 11:30:00,83.35,83.43,83.27,83.38,11824.0,76.4472,76.5206,76.3738,76.4747,11824.0
2022-03-04 11:35:00,83.38,83.66,83.15,83.59,27519.0,76.4747,76.7316,76.2638,76.6673,27519.0
2022-03-04 11:40:00,83.6,83.66,83.49,83.55,28222.0,76.6765,76.7316,76.5756,76.6307,28222.0
2022-03-04 11:45:00,83.57,83.59,83.43,83.5,17601.0,76.649,76.6673,76.5206,76.5848,17601.0
2022-03-04 11:50:00,83.52,83.53,83.41,83.5,36064.0,76.6031,76.6123,76.5023,76.5848,36064.0
2022-03-04 11:55:00,83.51,83.62,83.49,83.52,16131.0,76.594,76.6949,76.5756,76.6031,16131.0
2022-03-04 12:00:00,83.51,83.53,83.33,83.43,56413.0,76.594,76.6123,76.4289,76.5206,56413.0
2022-03-04 12:05:00,83.39,83.6,83.3,83.57,41423.0,76.4839,76.6765,76.4014,76.649,41423.0
2022-03-04 12:10:00,83.58,83.97,83.57,83.86,41647.0,76.6582,77.0159,76.649,76.915,41647.0
2022-03-04 12:15:00,83.89,84.08,83.82,83.93,29814.0,76.9425,77.1168,76.8783,76.9792,29814.0
2022-03-04 12:20:00,83.92,83.95,83.75,83.8,20729.0,76.97,76.9975,76.8141,76.86,20729.0
2022-03-04 12:25:00,83.78,83.92,83.71,83.8,50151.0,76.8416,76.97,76.7774,76.86,50151.0
2022-03-04 12:30:00,83.79,83.85,83.72,83.85,14766.0,76.8508,76.9058,76.7866,76.9058,14766.0
2022-03-04 12:35:00,83.88,84.11,83.88,84.08,21327.0,76.9333,77.1443,76.9333,77.1168,21327.0
2022-03-04 12:40:00,84.12,84.12,83.92,83.96,42499.0,77.1535,77.1535,76.97,77.0067,42499.0
2022-03-04 12:45:00,83.93,84.17,83.87,84.17,55277.0,76.9792,77.1993,76.9242,77.1993,55277.0
2022-03-04 12:50:00,84.19,84.22,84.06,84.12,14240.0,77.2177,77.2452,77.0984,77.1535,14240.0
2022-03-04 12:55:00,84.12,84.31,84.11,84.24,13277.0,77.1535,77.3277,77.1443,77.2635,13277.0
2022-03-04 13:00:00,84.27,84.54,84.27,84.54,14140.0,77.291,77.5387,77.291,77.5387,14140.0
2022-03-04 13:05:00,84.55,84.55,84.42,84.48,32886.0,77.5478,77.5478,77.4286,77.4836,32886.0
2022-03-04 13:10:00,84.49,84.52,84.42,84.46,22775.0,77.4928,77.5203,77.4286,77.4653,22775.0
2022-03-04 13:15:00,84.48,84.55,84.34,84.45,19766.0,77.4836,77.5478,77.3552,77.4561,19766.0
2022-03-04 13:20:00,84.45,84.58,84.37,84.4,27031.0,77.4561,77.5754,77.3828,77.4103,27031.0
2022-03-04 13:25:00,84.42,84.68,84.41,84.65,19086.0,77.4286,77.6671,77.4194,77.6396,19086.0
2022-03-04 13:30:00,84.67,84.83,84.64,84.75,35840.0,77.6579,77.8047,77.6304,77.7313,35840.0
2022-03-04 13:35:00,84.77,84.83,84.71,84.8,31601.0,77.7496,77.8047,77.6946,77.7771,31601.0
2022-03-04 13:40:00,84.78,84.78,84.53,84.64,23566.0,77.7588,77.7588,77.5295,77.6304,23566.0
2022-03-04 13:45:00,84.63,84.77,84.57,84.77,17381.0,77.6212,77.7496,77.5662,77.7496,17381.0
2022-03-04 13:50:00,84.77,85.0,84.74,84.95,24689.0,77.7496,77.9606,77.7221,77.9147,24689.0
2022-03-04 13:55:00,84.98,85.09,84.88,84.94,39436.0,77.9422,78.0431,77.8505,77.9055,39436.0
2022-03-04 14:00:00,84.96,85.12,84.9,85.02,33339.0,77.9239,78.0706,77.8689,77.9789,33339.0
2022-03-04 14:05:00,85.04,85.17,85.03,85.1,30867.0,77.9973,78.1165,77.9881,78.0523,30867.0
2022-03-04 14:10:00,85.09,85.19,84.99,85.1,21542.0,78.0431,78.1348,77.9514,78.0523,21542.0
2022-03-04 14:15:00,85.12,85.14,84.99,85.11,20320.0,78.0706,78.089,77.9514,78.0615,20320.0
2022-03-04 14:20:00,85.12,85.47,85.12,85.46,21034.0,78.0706,78.3917,78.0706,78.3825,21034.0
2022-03-04 14:25:00,85.47,85.59,85.36,85.44,32683.0,78.3917,78.5017,78.2908,78.3641,32683.0
2022-03-04 14:30:00,85.44,85.51,85.4,85.4,19027.0,78.3641,78.4283,78.3274,78.3274,19027.0
2022-03-04 14:35:00,85.4,85.42,85.3,85.34,13113.0,78.3274,78.3458,78.2357,78.2724,13113.0
2022-03-04 14:40:00,85.34,85.34,85.03,85.04,16575.0,78.2724,78.2724,77.9881,77.9973,16575.0
2022-03-04 14:45:00,85.05,85.15,84.96,84.99,17262.0,78.0064,78.0982,77.9239,77.9514,17262.0
2022-03-04 14:50:00,84.99,85.14,84.94,84.99,20722.0,77.9514,78.089,77.9055,77.9514,20722.0
2022-03-04 14:55:00,85.0,85.07,84.67,84.72,44256.0,77.9606,78.0248,77.6579,77.7038,44256.0
2022-03-04 15:00:00,84.74,84.98,84.72,84.95,24729.0,77.7221,77.9422,77.7038,77.9147,24729.0
2022-03-04 15:05:00,84.96,85.06,84.83,84.94,45165.0,77.9239,78.0156,77.8047,77.9055,45165.0
2022-03-04 15:10:00,84.95,85.02,84.86,84.86,26804.0,77.9147,77.9789,77.8322,77.8322,26804.0
2022-03-04 15:15:00,84.89,85.05,84.86,84.96,20399.0,77.8597,78.0064,77.8322,77.9239,20399.0
2022-03-04 15:20:00,84.95,84.96,84.8,84.94,33037.0,77.9147,77.9239,77.7771,77.9055,33037.0
2022-03-04 15:25:00,84.92,85.06,84.9,84.92,38956.0,77.8872,78.0156,77.8689,77.8872,38956.0
2022-03-04 15:30:00,84.89,84.92,84.71,84.78,58966.0,77.8597,77.8872,77.6946,77.7588,58966.0
2022-03-04 15:35:00,84.79,84.85,84.68,84.81,68987.0,77.768,77.823,77.6671,77.7863,68987.0
2022-03-04 15:40:00,84.82,84.96,84.63,84.66,94615.0,77.7955,77.9239,77.6212,77.6487,94615.0
2022-03-04 15:45:00,84.66,84.84,84.53,84.53,116159.0,77.6487,77.8138,77.5295,77.5295,116159.0
2022-03-04 15:50:00,84.56,84.98,84.46,84.96,123020.0,77.557,77.9422,77.4653,77.9239,123020.0
2022-03-04 15:55:00,84.96,85.09,84.95,84.95,221602.0,77.9239,78.0431,77.9147,77.9147,221602.0
2022-03-07 09:30:00,84.84,84.86,84.2,84.23,38535.0,77.8138,77.8322,77.2268,77.2543,38535.0
2022-03-07 09:35:00,84.19,84.49,83.67,83.78,40599.0,77.2177,77.4928,76.7407,76.8416,40599.0
2022-03-07 09:40:00,83.79,83.83,83.2,83.4,39982.0,76.8508,76.8875,76.3096,76.4931,39982.0
2022-03-07 09:45:00,83.36,83.44,82.77,82.84,38914.0,76.4564,76.5298,75.9153,75.9795,38914.0
2022-03-07 09:50:00,82.9,83.23,82.65,83.2,19375.0,76.0345,76.3372,75.8052,76.3096,19375.0
2022-03-07 09:55:00,83.2,83.34,82.97,82.98,27929.0,76.3096,76.4381,76.0987,76.1079,27929.0
2022-03-07 10:00:00,82.96,83.05,82.58,82.64,36293.0,76.0895,76.1721,75.741,75.796,36293.0
2022-03-07 10:05:00,82.62,82.97,82.41,82.41,38882.0,75.7777,76.0987,75.5851,75.5851,38882.0
2022-03-07 10:10:00,82.38,82.41,81.71,81.82,66785.0,75.5576,75.5851,74.943,75.0439,66785.0
2022-03-07 10:15:00,81.88,82.07,81.82,81.86,42066.0,75.099,75.2732,75.0439,75.0806,42066.0
2022-03-07 10:20:00,81.88,82.01,81.47,81.47,38806.0,75.099,75.2182,74.7229,74.7229,38806.0
2022-03-07 10:25:00,81.43,81.59,81.18,81.59,42912.0,74.6862,74.833,74.4569,74.833,42912.0
2022-03-07 10:30:00,81.54,82.0,81.46,81.86,29572.0,74.7871,75.209,74.7137,75.0806,29572.0
2022-03-07 10:35:00,81.83,81.88,81.3,81.31,181878.0,75.0531,75.099,74.567,74.5762,181878.0
2022-03-07 10:40:00,81.29,81.44,81.02,81.21,21438.0,74.5578,74.6954,74.3102,74.4845,21438.0
2022-03-07 10:45:00,81.18,81.42,81.03,81.11,17045.0,74.4569,74.6771,74.3194,74.3927,17045.0
2022-03-07 10:50:00,81.08,81.29,80.84,80.99,41523.0,74.3652,74.5578,74.1451,74.2827,41523.0
2022-03-07 10:55:00,80.99,81.21,80.93,81.0,33775.0,74.2827,74.4845,74.2276,74.2918,33775.0
2022-03-07 11:00:00,80.98,81.11,80.8,81.03,33188.0,74.2735,74.3927,74.1084,74.3194,33188.0
2022-03-07 11:05:00,81.05,81.54,81.05,81.37,25101.0,74.3377,74.7871,74.3377,74.6312,25101.0
2022-03-07 11:10:00,81.34,81.39,81.17,81.2,15241.0,74.6037,74.6495,74.4478,74.4753,15241.0
2022-03-07 11:15:00,81.19,81.19,80.75,80.75,36359.0,74.4661,74.4661,74.0625,74.0625,36359.0
2022-03-07 11:20:00,80.78,80.79,80.64,80.64,27556.0,74.0901,74.0992,73.9617,73.9617,27556.0
2022-03-07 11:25:00,80.65,80.71,80.45,80.49,30682.0,73.9708,74.0259,73.7874,73.8241,30682.0
2022-03-07 11:30:00,80.49,80.5,80.22,80.33,40907.0,73.8241,73.8333,73.5764,73.6773,40907.0
2022-03-07 11:35:00,80.3,80.32,79.9,79.91,43261.0,73.6498,73.6682,73.2829,73.2921,43261.0
2022-03-07 11:40:00,79.91,80.16,79.84,79.98,31561.0,73.2921,73.5214,73.2279,73.3563,31561.0
2022-03-07 11:45:00,79.95,80.21,79.9,80.07,19767.0,73.3288,73.5673,73.2829,73.4389,19767.0
2022-03-07 11:50:00,80.06,80.08,79.95,79.95,14234.0,73.4297,73.448,73.3288,73.3288,14234.0
2022-03-07 11:55:00,79.93,79.93,79.49,79.61,45544.0,73.3105,73.3105,72.9069,73.017,45544.0
2022-03-07 12:00:00,79.59,79.6,79.26,79.43,38849.0,72.9986,73.0078,72.6959,72.8519,38849.0
2022-03-07 12:05:00,79.41,79.46,78.9,79.03,49136.0,72.8335,72.8794,72.3658,72.485,49136.0
2022-03-07 12:10:00,79.01,79.09,78.88,78.92,28198.0,72.4666,72.54,72.3474,72.3841,28198.0
2022-03-07 12:15:00,78.93,79.06,78.77,78.8,23985.0,72.3933,72.5125,72.2465,72.274,23985.0
2022-03-07 12:20:00,78.79,78.9,78.51,78.67,30366.0,72.2649,72.3658,72.0081,72.1548,30366.0
2022-03-07 12:25:00,78.65,78.65,78.43,78.59,24780.0,72.1365,72.1365,71.9347,72.0814,24780.0
2022-03-07 12:30:00,78.57,78.77,78.54,78.57,43331.0,72.0631,72.2465,72.0356,72.0631,43331.0
2022-03-07 12:35:00,78.59,78.59,78.28,78.42,31731.0,72.0814,72.0814,71.7971,71.9255,31731.0
2022-03-07 12:40:00,78.4,78.57,78.3,78.31,42431.0,71.9072,72.0631,71.8154,71.8246,42431.0
2022-03-07 12:45:00,78.33,78.4,78.13,78.39,27430.0,71.843,71.9072,71.6595,71.898,27430.0
2022-03-07 12:50:00,78.37,78.62,78.3,78.35,26677.0,71.8797,72.1089,71.8154,71.8613,26677.0
2022-03-07 12:55:00,78.37,78.55,78.22,78.46,16627.0,71.8797,72.0447,71.7421,71.9622,16627.0
2022-03-07 13:00:00,78.46,78.69,78.44,78.51,15086.0,71.9622,72.1732,71.9439,72.0081,15086.0
2022-03-07 13:05:00,78.5,78.62,78.31,78.38,23903.0,71.9989,72.1089,71.8246,71.8888,23903.0
2022-03-07 13:10:00,78.4,78.4,78.0,78.04,16739.0,71.9072,71.9072,71.5403,71.577,16739.0
2022-03-07 13:15:00,78.05,78.05,77.82,77.83,15567.0,71.5862,71.5862,71.3752,71.3844,15567.0
2022-03-07 13:20:00,77.82,78.09,77.71,77.91,44984.0,71.3752,71.6228,71.2743,71.4577,44984.0
2022-03-07 13:25:00,77.94,77.99,77.7,77.88,57298.0,71.4853,71.5311,71.2651,71.4302,57298.0
2022-03-07 13:30:00,77.85,77.89,77.61,77.65,43918.0,71.4027,71.4394,71.1826,71.2193,43918.0
2022-03-07 13:35:00,77.64,77.88,77.59,77.85,36858.0,71.2101,71.4302,71.1642,71.4027,36858.0
2022-03-07 13:40:00,77.81,77.97,77.7,77.84,53123.0,71.366,71.5128,71.2651,71.3935,53123.0
2022-03-07 13:45:00,77.82,77.86,77.65,77.65,27451.0,71.3752,71.4119,71.2193,71.2193,27451.0
2022-03-07 13:50:00,77.66,77.78,77.63,77.75,27044.0,71.2285,71.3385,71.2009,71.311,27044.0
2022-03-07 13:55:00,77.73,77.82,77.6,77.7,43155.0,71.2927,71.3752,71.1734,71.2651,43155.0
2022-03-07 14:00:00,77.68,77.82,77.68,77.7,29569.0,71.2468,71.3752,71.2468,71.2651,29569.0
2022-03-07 14:05:00,77.72,77.92,77.68,77.92,58029.0,71.2835,71.4669,71.2468,71.4669,58029.0
2022-03-07 14:10:00,77.94,78.19,77.92,78.05,97677.0,71.4853,71.7146,71.4669,71.5862,97677.0
2022-03-07 14:15:00,78.07,78.07,77.78,78.01,104315.0,71.6045,71.6045,71.3385,71.5495,104315.0
2022-03-07 14:20:00,78.0,78.15,77.85,77.89,61550.0,71.5403,71.6779,71.4027,71.4394,61550.0
2022-03-07 14:25:00,77.87,78.11,77.87,77.96,73558.0,71.4211,71.6412,71.4211,71.5036,73558.0
2022-03-07 14:30:00,77.97,78.16,77.92,78.14,36998.0,71.5128,71.687,71.4669,71.6687,36998.0
2022-03-07 14:35:00,78.15,78.22,78.07,78.14,59566.0,71.6779,71.7421,71.6045,71.6687,59566.0
2022-03-07 14:40:00,78.15,78.23,77.85,77.85,30832.0,71.6779,71.7512,71.4027,71.4027,30832.0
2022-03-07 14:45:00,77.84,77.89,77.71,77.88,27191.0,71.3935,71.4394,71.2743,71.4302,27191.0
2022-03-07 14:50:00,77.86,78.02,77.8,77.92,35886.0,71.4119,71.5586,71.3569,71.4669,35886.0
2022-03-07 14:55:00,77.95,78.17,77.93,78.06,24345.0,71.4944,71.6962,71.4761,71.5953,24345.0
2022-03-07 15:00:00,78.09,78.15,78.0,78.08,48165.0,71.6228,71.6779,71.5403,71.6137,48165.0
2022-03-07 15:05:00,78.09,78.1,78.0,78.09,38747.0,71.6228,71.632,71.5403,71.6228,38747.0
2022-03-07 15:10:00,78.09,78.19,77.99,78.17,39384.0,71.6228,71.7146,71.5311,71.6962,39384.0
2022-03-07 15:15:00,78.16,78.32,78.13,78.18,77238.0,71.687,71.8338,71.6595,71.7054,77238.0
2022-03-07 15:20:00,78.18,78.29,78.03,78.11,55715.0,71.7054,71.8063,71.5678,71.6412,55715.0
2022-03-07 15:25:00,78.13,78.37,78.13,78.34,37135.0,71.6595,71.8797,71.6595,71.8521,37135.0
2022-03-07 15:30:00,78.32,78.32,77.98,78.02,56142.0,71.8338,71.8338,71.5219,71.5586,56142.0
2022-03-07 15:35:00,78.03,78.15,77.92,78.0,77111.0,71.5678,71.6779,71.4669,71.5403,77111.0
2022-03-07 15:40:00,77.99,78.19,77.96,78.11,95536.0,71.5311,71.7146,71.5036,71.6412,95536.0
2022-03-07 15:45:00,78.11,78.11,77.9,78.0,125746.0,71.6412,71.6412,71.4486,71.5403,125746.0
2022-03-07 15:50:00,77.99,78.15,77.79,77.8,153061.0,71.5311,71.6779,71.3477,71.3569,153061.0
2022-03-07 15:55:00,77.79,77.97,77.74,77.75,324971.0,71.3477,71.5128,71.3018,71.311,324971.0
2022-03-08 09:30:00,77.76,78.25,76.69,76.9,70533.0,71.3202,71.7696,70.3388,70.5314,70533.0
2022-03-08 09:35:00,76.97,77.34,76.83,76.84,50260.0,70.5956,70.935,70.4672,70.4764,50260.0
2022-03-08 09:40:00,76.92,77.56,76.72,77.31,67623.0,70.5497,71.1367,70.3663,70.9074,67623.0
2022-03-08 09:45:00,77.33,77.57,77.13,77.3,34999.0,70.9258,71.1459,70.7423,70.8983,34999.0
2022-03-08 09:50:00,77.31,77.34,76.84,76.88,38450.0,70.9074,70.935,70.4764,70.513,38450.0
2022-03-08 09:55:00,76.89,77.14,76.88,77.06,23902.0,70.5222,70.7515,70.513,70.6781,23902.0
2022-03-08 10:00:00,77.01,77.01,76.46,76.48,70951.0,70.6323,70.6323,70.1278,70.1462,70951.0
2022-03-08 10:05:00,76.47,76.51,76.3,76.46,26095.0,70.137,70.1737,69.9811,70.1278,26095.0
2022-03-08 10:10:00,76.43,76.7,76.38,76.56,28410.0,70.1003,70.348,70.0545,70.2195,28410.0
2022-03-08 10:15:00,76.52,77.02,76.47,76.97,51731.0,70.1829,70.6415,70.137,70.5956,51731.0
2022-03-08 10:20:00,77.0,77.04,76.57,76.59,74572.0,70.6231,70.6598,70.2287,70.2471,74572.0
2022-03-08 10:25:00,76.54,76.55,75.96,76.0,38764.0,70.2012,70.2104,69.6692,69.7059,38764.0
2022-03-08 10:30:00,75.99,76.23,75.79,75.86,24881.0,69.6968,69.9169,69.5133,69.5775,24881.0
2022-03-08 10:35:00,75.95,76.1,75.8,75.98,18264.0,69.6601,69.7976,69.5225,69.6876,18264.0
2022-03-08 10:40:00,75.98,76.11,75.71,75.88,86200.0,69.6876,69.8068,69.4399,69.5959,86200.0
2022-03-08 10:45:00,75.89,75.89,75.52,75.56,116845.0,69.605,69.605,69.2657,69.3024,116845.0
2022-03-08 10:50:00,75.56,76.19,75.46,76.19,125819.0,69.3024,69.8802,69.2106,69.8802,125819.0
2022-03-08 10:55:00,76.18,76.44,75.93,76.35,56888.0,69.871,70.1095,69.6417,70.0269,56888.0
2022-03-08 11:00:00,76.35,76.67,76.32,76.33,65417.0,70.0269,70.3204,69.9994,70.0086,65417.0
2022-03-08 11:05:00,76.34,76.43,76.03,76.16,53283.0,70.0178,70.1003,69.7334,69.8527,53283.0
2022-03-08 11:10:00,76.18,76.5,76.17,76.42,32492.0,69.871,70.1645,69.8618,70.0911,32492.0
2022-03-08 11:15:00,76.44,76.61,76.31,76.5,49361.0,70.1095,70.2654,69.9903,70.1645,49361.0
2022-03-08 11:20:00,76.52,76.55,76.3,76.33,28407.0,70.1829,70.2104,69.9811,70.0086,28407.0
2022-03-08 11:25:00,76.33,76.55,76.27,76.53,28113.0,70.0086,70.2104,69.9536,70.192,28113.0
2022-03-08 11:30:00,76.52,76.54,76.18,76.34,49361.0,70.1829,70.2012,69.871,70.0178,49361.0
2022-03-08 11:35:00,76.3,76.48,76.27,76.27,42423.0,69.9811,70.1462,69.9536,69.9536,42423.0
2022-03-08 11:40:00,76.29,76.43,75.87,76.01,29421.0,69.9719,70.1003,69.5867,69.7151,29421.0
2022-03-08 11:45:00,76.03,76.31,75.92,76.2,34934.0,69.7334,69.9903,69.6326,69.8894,34934.0
2022-03-08 11:50:00,76.2,76.5,76.16,76.41,28809.0,69.8894,70.1645,69.8527,70.082,28809.0
2022-03-08 11:55:00,76.4,76.4,76.15,76.28,21293.0,70.0728,70.0728,69.8435,69.9627,21293.0
2022-03-08 12:00:00,76.3,76.6,76.23,76.42,41498.0,69.9811,70.2562,69.9169,70.0911,41498.0
2022-03-08 12:05:00,76.42,76.92,76.42,76.89,21627.0,70.0911,70.5497,70.0911,70.5222,21627.0
2022-03-08 12:10:00,76.94,77.59,76.9,77.58,44687.0,70.5681,71.1642,70.5314,71.1551,44687.0
2022-03-08 12:15:00,77.57,78.17,77.56,78.12,54365.0,71.1459,71.6962,71.1367,71.6504,54365.0
2022-03-08 12:20:00,78.16,78.37,77.88,78.03,44333.0,71.687,71.8797,71.4302,71.5678,44333.0
2022-03-08 12:25:00,78.05,78.46,77.96,78.31,74996.0,71.5862,71.9622,71.5036,71.8246,74996.0
2022-03-08 12:30:00,78.31,78.6,78.07,78.6,33961.0,71.8246,72.0906,71.6045,72.0906,33961.0
2022-03-08 12:35:00,78.58,78.63,78.41,78.54,22918.0,72.0723,72.1181,71.9163,72.0356,22918.0
2022-03-08 12:40:00,78.58,78.58,78.32,78.52,18047.0,72.0723,72.0723,71.8338,72.0172,18047.0
2022-03-08 12:45:00,78.48,78.54,78.3,78.32,19960.0,71.9805,72.0356,71.8154,71.8338,19960.0
2022-03-08 12:50:00,78.31,78.36,78.14,78.36,31824.0,71.8246,71.8705,71.6687,71.8705,31824.0
2022-03-08 12:55:00,78.32,78.38,78.15,78.31,17586.0,71.8338,71.8888,71.6779,71.8246,17586.0
2022-03-08 13:00:00,78.32,78.8,78.3,78.78,50306.0,71.8338,72.274,71.8154,72.2557,50306.0
2022-03-08 13:05:00,78.75,79.03,78.57,78.96,135674.0,72.2282,72.485,72.0631,72.4208,135674.0
2022-03-08 13:10:00,78.96,79.18,78.88,79.04,41502.0,72.4208,72.6226,72.3474,72.4942,41502.0
2022-03-08 13:15:00,79.07,79.32,78.99,79.12,51654.0,72.5217,72.751,72.4483,72.5675,51654.0
2022-03-08 13:20:00,79.11,79.11,78.68,78.7,26319.0,72.5584,72.5584,72.164,72.1823,26319.0
2022-03-08 13:25:00,78.69,78.69,78.32,78.39,64371.0,72.1732,72.1732,71.8338,71.898,64371.0
2022-03-08 13:30:00,78.39,78.39,77.85,77.93,20527.0,71.898,71.898,71.4027,71.4761,20527.0
2022-03-08 13:35:00,77.89,77.95,77.54,77.56,19230.0,71.4394,71.4944,71.1184,71.1367,19230.0
2022-03-08 13:40:00,77.5,77.53,77.31,77.48,46195.0,71.0817,71.1092,70.9074,71.0634,46195.0
2022-03-08 13:45:00,77.5,77.56,77.2,77.21,29213.0,71.0817,71.1367,70.8065,70.8157,29213.0
2022-03-08 13:50:00,77.2,77.31,77.07,77.08,19493.0,70.8065,70.9074,70.6873,70.6965,19493.0
2022-03-08 13:55:00,77.06,77.09,76.75,76.85,33360.0,70.6781,70.7057,70.3938,70.4855,33360.0
2022-03-08 14:00:00,76.8,76.8,76.42,76.58,31812.0,70.4397,70.4397,70.0911,70.2379,31812.0
2022-03-08 14:05:00,76.55,76.68,76.34,76.4,46418.0,70.2104,70.3296,70.0178,70.0728,46418.0
2022-03-08 14:10:00,76.36,76.37,76.02,76.16,58151.0,70.0361,70.0453,69.7243,69.8527,58151.0
2022-03-08 14:15:00,76.14,76.22,75.95,75.95,53512.0,69.8343,69.9077,69.6601,69.6601,53512.0
2022-03-08 14:20:00,75.99,76.25,75.92,76.05,106831.0,69.6968,69.9352,69.6326,69.7518,106831.0
2022-03-08 14:25:00,76.04,76.54,76.01,76.47,113256.0,69.7426,70.2012,69.7151,70.137,113256.0
2022-03-08 14:30:00,76.44,76.58,76.22,76.25,41528.0,70.1095,70.2379,69.9077,69.9352,41528.0
2022-03-08 14:35:00,76.25,76.51,76.19,76.47,42561.0,69.9352,70.1737,69.8802,70.137,42561.0
2022-03-08 14:40:00,76.44,76.47,76.24,76.41,26118.0,70.1095,70.137,69.9261,70.082,26118.0
2022-03-08 14:45:00,76.42,76.71,76.42,76.71,35023.0,70.0911,70.3571,70.0911,70.3571,35023.0
2022-03-08 14:50:00,76.7,76.76,76.53,76.56,19941.0,70.348,70.403,70.192,70.2195,19941.0
2022-03-08 14:55:00,76.56,76.66,76.44,76.56,31992.0,70.2195,70.3113,70.1095,70.2195,31992.0
2022-03-08 15:00:00,76.56,76.86,76.51,76.84,30591.0,70.2195,70.4947,70.1737,70.4764,30591.0
2022-03-08 15:05:00,76.82,76.82,76.51,76.51,25026.0,70.458,70.458,70.1737,70.1737,25026.0
2022-03-08 15:10:00,76.54,76.57,76.27,76.39,56841.0,70.2012,70.2287,69.9536,70.0636,56841.0
2022-03-08 15:15:00,76.4,76.44,76.28,76.33,34040.0,70.0728,70.1095,69.9627,70.0086,34040.0
2022-03-08 15:20:00,76.33,76.36,76.11,76.15,54224.0,70.0086,70.0361,69.8068,69.8435,54224.0
2022-03-08 15:25:00,76.14,76.16,75.83,75.84,41999.0,69.8343,69.8527,69.55,69.5592,41999.0
2022-03-08 15:30:00,75.83,75.91,75.72,75.74,90620.0,69.55,69.6234,69.4491,69.4675,90620.0
2022-03-08 15:35:00,75.73,75.89,75.57,75.87,76577.0,69.4583,69.605,69.3115,69.5867,76577.0
2022-03-08 15:40:00,75.88,75.91,75.41,75.41,84392.0,69.5959,69.6234,69.1648,69.1648,84392.0
2022-03-08 15:45:00,75.42,75.5,75.23,75.31,111946.0,69.174,69.2473,68.9997,69.0731,111946.0
2022-03-08 15:50:00,75.29,75.63,75.26,75.44,139143.0,69.0547,69.3666,69.0272,69.1923,139143.0
2022-03-08 15:55:00,75.44,75.44,75.25,75.29,251903.0,69.1923,69.1923,69.018,69.0547,251903.0
2022-03-09 09:30:00,78.0,78.68,77.77,78.08,67250.0,71.5403,72.164,71.3293,71.6137,67250.0
2022-03-09 09:35:00,78.19,78.36,77.79,78.11,69587.0,71.7146,71.8705,71.3477,71.6412,69587.0
2022-03-09 09:40:00,78.17,78.94,78.17,78.94,25440.0,71.6962,72.4024,71.6962,72.4024,25440.0
2022-03-09 09:45:00,78.84,79.34,78.84,79.04,27716.0,72.3107,72.7693,72.3107,72.4942,27716.0
2022-03-09 09:50:00,79.05,79.07,78.25,78.27,60740.0,72.5033,72.5217,71.7696,71.7879,60740.0
2022-03-09 09:55:00,78.28,78.39,77.98,78.09,30938.0,71.7971,71.898,71.5219,71.6228,30938.0
2022-03-09 10:00:00,78.1,78.76,78.08,78.63,31620.0,71.632,72.2374,71.6137,72.1181,31620.0
2022-03-09 10:05:00,78.57,78.92,78.49,78.49,39071.0,72.0631,72.3841,71.9897,71.9897,39071.0
2022-03-09 10:10:00,78.55,78.68,78.34,78.42,30107.0,72.0447,72.164,71.8521,71.9255,30107.0
2022-03-09 10:15:00,78.44,78.87,78.28,78.75,56027.0,71.9439,72.3382,71.7971,72.2282,56027.0
2022-03-09 10:20:00,78.76,79.18,78.76,79.17,22025.0,72.2374,72.6226,72.2374,72.6134,22025.0
2022-03-09 10:25:00,79.18,79.35,78.98,79.35,47131.0,72.6226,72.7785,72.4391,72.7785,47131.0
2022-03-09 10:30:00,79.35,79.35,79.03,79.18,26620.0,72.7785,72.7785,72.485,72.6226,26620.0
2022-03-09 10:35:00,79.22,79.4,79.05,79.37,36612.0,72.6593,72.8244,72.5033,72.7968,36612.0
2022-03-09 10:40:00,79.37,79.4,79.03,79.05,29045.0,72.7968,72.8244,72.485,72.5033,29045.0
2022-03-09 10:45:00,79.05,79.1,78.79,78.89,15958.0,72.5033,72.5492,72.2649,72.3566,15958.0
2022-03-09 10:50:00,78.89,78.98,78.68,78.81,21184.0,72.3566,72.4391,72.164,72.2832,21184.0
2022-03-09 10:55:00,78.79,78.94,78.74,78.9,41161.0,72.2649,72.4024,72.219,72.3658,41161.0
2022-03-09 11:00:00,78.92,78.92,78.36,78.42,20996.0,72.3841,72.3841,71.8705,71.9255,20996.0
2022-03-09 11:05:00,78.42,78.54,78.34,78.34,18875.0,71.9255,72.0356,71.8521,71.8521,18875.0
2022-03-09 11:10:00,78.34,78.36,78.07,78.11,16578.0,71.8521,71.8705,71.6045,71.6412,16578.0
2022-03-09 11:15:00,78.07,78.23,77.94,78.01,19880.0,71.6045,71.7512,71.4853,71.5495,19880.0
2022-03-09 11:20:00,78.04,78.23,78.03,78.21,26452.0,71.577,71.7512,71.5678,71.7329,26452.0
2022-03-09 11:25:00,78.2,78.31,78.05,78.29,12920.0,71.7237,71.8246,71.5862,71.8063,12920.0
2022-03-09 11:30:00,78.29,78.71,78.29,78.66,12777.0,71.8063,72.1915,71.8063,72.1456,12777.0
2022-03-09 11:35:00,78.66,78.79,78.63,78.78,12882.0,72.1456,72.2649,72.1181,72.2557,12882.0
2022-03-09 11:40:00,78.8,78.95,78.8,78.89,36717.0,72.274,72.4116,72.274,72.3566,36717.0
2022-03-09 11:45:00,78.92,79.05,78.92,79.01,10344.0,72.3841,72.5033,72.3841,72.4666,10344.0
2022-03-09 11:50:00,79.0,79.04,78.92,79.0,13584.0,72.4575,72.4942,72.3841,72.4575,13584.0
2022-03-09 11:55:00,79.04,79.09,78.99,79.06,19454.0,72.4942,72.54,72.4483,72.5125,19454.0
2022-03-09 12:00:00,79.07,79.4,79.06,79.27,12905.0,72.5217,72.8244,72.5125,72.7051,12905.0
2022-03-09 12:05:00,79.22,79.35,79.2,79.21,31146.0,72.6593,72.7785,72.6409,72.6501,31146.0
2022-03-09 12:10:00,79.21,79.62,79.21,79.61,12921.0,72.6501,73.0261,72.6501,73.017,12921.0
2022-03-09 12:15:00,79.61,79.63,79.48,79.48,16055.0,73.017,73.0353,72.8977,72.8977,16055.0
2022-03-09 12:20:00,79.46,79.56,79.41,79.5,10481.0,72.8794,72.9711,72.8335,72.9161,10481.0
2022-03-09 12:25:00,79.48,79.57,79.4,79.57,7193.0,72.8977,72.9803,72.8244,72.9803,7193.0
2022-03-09 12:30:00,79.59,79.82,79.58,79.79,15330.0,72.9986,73.2096,72.9894,73.1821,15330.0
2022-03-09 12:35:00,79.82,80.19,79.82,80.17,17161.0,73.2096,73.5489,73.2096,73.5306,17161.0
2022-03-09 12:40:00,80.17,80.25,80.08,80.19,6018.0,73.5306,73.604,73.448,73.5489,6018.0
2022-03-09 12:45:00,80.2,80.32,80.15,80.31,8608.0,73.5581,73.6682,73.5122,73.659,8608.0
2022-03-09 12:50:00,80.3,80.39,80.26,80.35,12835.0,73.6498,73.7324,73.6131,73.6957,12835.0
2022-03-09 12:55:00,80.33,80.65,80.33,80.65,40803.0,73.6773,73.9708,73.6773,73.9708,40803.0
2022-03-09 13:00:00,80.65,80.65,80.12,80.13,15946.0,73.9708,73.9708,73.4847,73.4939,15946.0
2022-03-09 13:05:00,80.1,80.21,80.0,80.18,6718.0,73.4664,73.5673,73.3747,73.5398,6718.0
2022-03-09 13:10:00,80.22,80.36,80.22,80.31,10675.0,73.5764,73.7048,73.5764,73.659,10675.0
2022-03-09 13:15:00,80.3,80.46,80.23,80.34,28660.0,73.6498,73.7966,73.5856,73.6865,28660.0
2022-03-09 13:20:00,80.32,80.43,80.27,80.38,7863.0,73.6682,73.769,73.6223,73.7232,7863.0
2022-03-09 13:25:00,80.44,80.5,80.36,80.48,8924.0,73.7782,73.8333,73.7048,73.8149,8924.0
2022-03-09 13:30:00,80.5,80.5,80.4,80.41,11687.0,73.8333,73.8333,73.7415,73.7507,11687.0
2022-03-09 13:35:00,80.39,80.47,80.32,80.35,28509.0,73.7324,73.8057,73.6682,73.6957,28509.0
2022-03-09 13:40:00,80.37,80.41,80.18,80.22,16957.0,73.714,73.7507,73.5398,73.5764,16957.0
2022-03-09 13:45:00,80.2,80.22,80.09,80.16,7910.0,73.5581,73.5764,73.4572,73.5214,7910.0
2022-03-09 13:50:00,80.16,80.42,80.11,80.36,17072.0,73.5214,73.7599,73.4756,73.7048,17072.0
2022-03-09 13:55:00,80.36,80.44,80.32,80.39,12378.0,73.7048,73.7782,73.6682,73.7324,12378.0
2022-03-09 14:00:00,80.4,80.53,80.34,80.48,24850.0,73.7415,73.8608,73.6865,73.8149,24850.0
2022-03-09 14:05:00,80.48,80.51,80.37,80.4,11908.0,73.8149,73.8424,73.714,73.7415,11908.0
2022-03-09 14:10:00,80.42,80.46,80.24,80.29,15016.0,73.7599,73.7966,73.5948,73.6406,15016.0
2022-03-09 14:15:00,80.31,80.32,80.1,80.23,17142.0,73.659,73.6682,73.4664,73.5856,17142.0
2022-03-09 14:20:00,80.2,80.43,80.2,80.34,21352.0,73.5581,73.769,73.5581,73.6865,21352.0
2022-03-09 14:25:00,80.33,80.5,80.33,80.5,15176.0,73.6773,73.8333,73.6773,73.8333,15176.0
2022-03-09 14:30:00,80.5,80.51,80.23,80.32,31794.0,73.8333,73.8424,73.5856,73.6682,31794.0
2022-03-09 14:35:00,80.32,80.55,80.28,80.46,31430.0,73.6682,73.8791,73.6315,73.7966,31430.0
2022-03-09 14:40:00,80.47,80.58,80.45,80.57,14878.0,73.8057,73.9066,73.7874,73.8975,14878.0
2022-03-09 14:45:00,80.57,80.6,80.43,80.51,16433.0,73.8975,73.925,73.769,73.8424,16433.0
2022-03-09 14:50:00,80.53,80.6,80.3,80.35,16955.0,73.8608,73.925,73.6498,73.6957,16955.0
2022-03-09 14:55:00,80.35,80.52,80.35,80.4,29635.0,73.6957,73.8516,73.6957,73.7415,29635.0
2022-03-09 15:00:00,80.44,80.57,80.42,80.52,14018.0,73.7782,73.8975,73.7599,73.8516,14018.0
2022-03-09 15:05:00,80.53,80.56,80.46,80.49,21218.0,73.8608,73.8883,73.7966,73.8241,21218.0
2022-03-09 15:10:00,80.49,80.58,80.44,80.54,17932.0,73.8241,73.9066,73.7782,73.8699,17932.0
2022-03-09 15:15:00,80.55,80.58,80.3,80.33,18965.0,73.8791,73.9066,73.6498,73.6773,18965.0
2022-03-09 15:20:00,80.32,80.48,80.32,80.43,18421.0,73.6682,73.8149,73.6682,73.769,18421.0
2022-03-09 15:25:00,80.42,80.43,80.32,80.39,18131.0,73.7599,73.769,73.6682,73.7324,18131.0
2022-03-09 15:30:00,80.37,80.48,80.3,80.42,56366.0,73.714,73.8149,73.6498,73.7599,56366.0
2022-03-09 15:35:00,80.4,80.43,80.05,80.08,37766.0,73.7415,73.769,73.4205,73.448,37766.0
2022-03-09 15:40:00,80.07,80.19,80.04,80.06,54271.0,73.4389,73.5489,73.4113,73.4297,54271.0
2022-03-09 15:45:00,80.07,80.21,79.88,79.92,71541.0,73.4389,73.5673,73.2646,73.3013,71541.0
2022-03-09 15:50:00,79.92,80.09,79.71,79.78,110270.0,73.3013,73.4572,73.1087,73.1729,110270.0
2022-03-09 15:55:00,79.77,79.91,79.66,79.77,299565.0,73.1637,73.2921,73.0628,73.1637,299565.0
2022-03-10 09:30:00,78.08,78.56,77.71,78.09,55167.0,71.6137,72.0539,71.2743,71.6228,55167.0
2022-03-10 09:35:00,78.12,78.68,77.98,78.55,16921.0,71.6504,72.164,71.5219,72.0447,16921.0
2022-03-10 09:40:00,78.64,79.1,78.64,78.87,28653.0,72.1273,72.5492,72.1273,72.3382,28653.0
2022-03-10 09:45:00,78.85,79.04,78.73,78.9,16646.0,72.3199,72.4942,72.2098,72.3658,16646.0
2022-03-10 09:50:00,78.75,78.83,78.23,78.64,36419.0,72.2282,72.3016,71.7512,72.1273,36419.0
2022-03-10 09:55:00,78.72,79.33,78.72,79.22,13479.0,72.2007,72.7601,72.2007,72.6593,13479.0
2022-03-10 10:00:00,79.18,79.33,79.01,79.05,20108.0,72.6226,72.7601,72.4666,72.5033,20108.0
2022-03-10 10:05:00,79.12,79.5,79.0,79.17,17220.0,72.5675,72.9161,72.4575,72.6134,17220.0
2022-03-10 10:10:00,79.13,79.31,79.09,79.18,17011.0,72.5767,72.7418,72.54,72.6226,17011.0
2022-03-10 10:15:00,79.17,79.64,79.17,79.59,16279.0,72.6134,73.0445,72.6134,72.9986,16279.0
2022-03-10 10:20:00,79.59,79.64,79.36,79.36,14000.0,72.9986,73.0445,72.7877,72.7877,14000.0
2022-03-10 10:25:00,79.47,79.52,79.28,79.33,21263.0,72.8886,72.9344,72.7143,72.7601,21263.0
2022-03-10 10:30:00,79.26,79.41,78.86,78.86,16128.0,72.6959,72.8335,72.3291,72.3291,16128.0
2022-03-10 10:35:00,78.84,79.18,78.78,79.11,13718.0,72.3107,72.6226,72.2557,72.5584,13718.0
2022-03-10 10:40:00,79.1,79.26,79.09,79.2,23187.0,72.5492,72.6959,72.54,72.6409,23187.0
2022-03-10 10:45:00,79.2,79.35,79.15,79.23,18680.0,72.6409,72.7785,72.5951,72.6684,18680.0
2022-03-10 10:50:00,79.22,79.23,78.87,78.95,14937.0,72.6593,72.6684,72.3382,72.4116,14937.0
2022-03-10 10:55:00,78.93,78.95,78.86,78.89,8976.0,72.3933,72.4116,72.3291,72.3566,8976.0
2022-03-10 11:00:00,78.91,78.92,78.67,78.79,17299.0,72.3749,72.3841,72.1548,72.2649,17299.0
2022-03-10 11:05:00,78.81,78.84,78.53,78.76,126418.0,72.2832,72.3107,72.0264,72.2374,126418.0
2022-03-10 11:10:00,78.74,78.86,78.6,78.86,15369.0,72.219,72.3291,72.0906,72.3291,15369.0
2022-03-10 11:15:00,78.85,79.06,78.82,79.06,10128.0,72.3199,72.5125,72.2924,72.5125,10128.0
2022-03-10 11:20:00,79.08,79.08,78.85,78.86,37963.0,72.5309,72.5309,72.3199,72.3291,37963.0
2022-03-10 11:25:00,78.92,78.92,78.71,78.73,7805.0,72.3841,72.3841,72.1915,72.2098,7805.0
2022-03-10 11:30:00,78.74,78.94,78.5,78.55,22450.0,72.219,72.4024,71.9989,72.0447,22450.0
2022-03-10 11:35:00,78.56,78.61,78.39,78.39,15834.0,72.0539,72.0998,71.898,71.898,15834.0
2022-03-10 11:40:00,78.38,78.62,78.24,78.58,17926.0,71.8888,72.1089,71.7604,72.0723,17926.0
2022-03-10 11:45:00,78.56,78.56,78.42,78.44,8786.0,72.0539,72.0539,71.9255,71.9439,8786.0
2022-03-10 11:50:00,78.4,78.59,78.38,78.51,14042.0,71.9072,72.0814,71.8888,72.0081,14042.0
2022-03-10 11:55:00,78.51,78.78,78.5,78.77,14207.0,72.0081,72.2557,71.9989,72.2465,14207.0
2022-03-10 12:00:00,78.8,78.8,78.65,78.71,7864.0,72.274,72.274,72.1365,72.1915,7864.0
2022-03-10 12:05:00,78.73,78.78,78.66,78.68,7866.0,72.2098,72.2557,72.1456,72.164,7866.0
2022-03-10 12:10:00,78.69,78.79,78.67,78.73,8071.0,72.1732,72.2649,72.1548,72.2098,8071.0
2022-03-10 12:15:00,78.71,78.76,78.57,78.7,8702.0,72.1915,72.2374,72.0631,72.1823,8702.0
2022-03-10 12:20:00,78.7,78.88,78.67,78.87,10835.0,72.1823,72.3474,72.1548,72.3382,10835.0
2022-03-10 12:25:00,78.87,78.89,78.72,78.73,7713.0,72.3382,72.3566,72.2007,72.2098,7713.0
2022-03-10 12:30:00,78.73,78.76,78.6,78.6,8270.0,72.2098,72.2374,72.0906,72.0906,8270.0
2022-03-10 12:35:00,78.59,78.69,78.55,78.67,5918.0,72.0814,72.1732,72.0447,72.1548,5918.0
2022-03-10 12:40:00,78.69,78.7,78.57,78.7,13245.0,72.1732,72.1823,72.0631,72.1823,13245.0
2022-03-10 12:45:00,78.72,79.01,78.68,79.01,85449.0,72.2007,72.4666,72.164,72.4666,85449.0
2022-03-10 12:50:00,78.97,79.02,78.8,78.89,10267.0,72.43,72.4758,72.274,72.3566,10267.0
2022-03-10 12:55:00,78.89,79.0,78.88,78.9,6516.0,72.3566,72.4575,72.3474,72.3658,6516.0
2022-03-10 13:00:00,78.91,78.99,78.81,78.83,8917.0,72.3749,72.4483,72.2832,72.3016,8917.0
2022-03-10 13:05:00,78.85,78.99,78.85,78.98,6234.0,72.3199,72.4483,72.3199,72.4391,6234.0
2022-03-10 13:10:00,78.97,79.11,78.95,79.02,8869.0,72.43,72.5584,72.4116,72.4758,8869.0
2022-03-10 13:15:00,79.01,79.32,79.01,79.32,6362.0,72.4666,72.751,72.4666,72.751,6362.0
2022-03-10 13:20:00,79.32,79.36,79.22,79.23,8782.0,72.751,72.7877,72.6593,72.6684,8782.0
2022-03-10 13:25:00,79.2,79.36,79.12,79.3,12354.0,72.6409,72.7877,72.5675,72.7326,12354.0
2022-03-10 13:30:00,79.29,79.34,79.17,79.23,12406.0,72.7235,72.7693,72.6134,72.6684,12406.0
2022-03-10 13:35:00,79.23,79.25,79.14,79.14,8289.0,72.6684,72.6868,72.5859,72.5859,8289.0
2022-03-10 13:40:00,79.18,79.31,79.17,79.31,7410.0,72.6226,72.7418,72.6134,72.7418,7410.0
2022-03-10 13:45:00,79.32,79.61,79.32,79.61,7988.0,72.751,73.017,72.751,73.017,7988.0
2022-03-10 13:50:00,79.61,79.61,79.47,79.53,12147.0,73.017,73.017,72.8886,72.9436,12147.0
2022-03-10 13:55:00,79.52,79.66,79.46,79.52,13413.0,72.9344,73.0628,72.8794,72.9344,13413.0
2022-03-10 14:00:00,79.56,79.82,79.54,79.82,19524.0,72.9711,73.2096,72.9528,73.2096,19524.0
2022-03-10 14:05:00,79.82,79.82,79.6,79.63,21843.0,73.2096,73.2096,73.0078,73.0353,21843.0
2022-03-10 14:10:00,79.66,79.75,79.64,79.73,8945.0,73.0628,73.1454,73.0445,73.127,8945.0
2022-03-10 14:15:00,79.78,79.97,79.76,79.92,9093.0,73.1729,73.3471,73.1545,73.3013,9093.0
2022-03-10 14:20:00,79.94,79.97,79.85,79.85,13704.0,73.3196,73.3471,73.2371,73.2371,13704.0
2022-03-10 14:25:00,79.87,79.95,79.83,79.86,13445.0,73.2554,73.3288,73.2187,73.2463,13445.0
2022-03-10 14:30:00,79.85,79.97,79.81,79.9,19894.0,73.2371,73.3471,73.2004,73.2829,19894.0
2022-03-10 14:35:00,79.94,80.16,79.9,80.11,10942.0,73.3196,73.5214,73.2829,73.4756,10942.0
2022-03-10 14:40:00,80.1,80.2,80.05,80.08,12675.0,73.4664,73.5581,73.4205,73.448,12675.0
2022-03-10 14:45:00,80.07,80.35,80.07,80.31,15238.0,73.4389,73.6957,73.4389,73.659,15238.0
2022-03-10 14:50:00,80.35,80.38,80.21,80.23,12544.0,73.6957,73.7232,73.5673,73.5856,12544.0
2022-03-10 14:55:00,80.24,80.42,80.24,80.34,22588.0,73.5948,73.7599,73.5948,73.6865,22588.0
2022-03-10 15:00:00,80.34,80.38,80.22,80.23,15754.0,73.6865,73.7232,73.5764,73.5856,15754.0
2022-03-10 15:05:00,80.23,80.25,79.86,79.87,34052.0,73.5856,73.604,73.2463,73.2554,34052.0
2022-03-10 15:10:00,79.92,80.06,79.89,80.02,9653.0,73.3013,73.4297,73.2738,73.393,9653.0
2022-03-10 15:15:00,80.03,80.1,79.93,80.0,12243.0,73.4022,73.4664,73.3105,73.3747,12243.0
2022-03-10 15:20:00,79.98,80.07,79.78,79.81,15793.0,73.3563,73.4389,73.1729,73.2004,15793.0
2022-03-10 15:25:00,79.82,79.89,79.67,79.77,13794.0,73.2096,73.2738,73.072,73.1637,13794.0
2022-03-10 15:30:00,79.77,79.81,79.68,79.74,19237.0,73.1637,73.2004,73.0812,73.1362,19237.0
2022-03-10 15:35:00,79.72,79.88,79.71,79.82,26292.0,73.1178,73.2646,73.1087,73.2096,26292.0
2022-03-10 15:40:00,79.83,80.05,79.83,79.94,18127.0,73.2187,73.4205,73.2187,73.3196,18127.0
2022-03-10 15:45:00,79.95,80.0,79.83,79.89,31908.0,73.3288,73.3747,73.2187,73.2738,31908.0
2022-03-10 15:50:00,79.88,80.21,79.88,80.1,57515.0,73.2646,73.5673,73.2646,73.4664,57515.0
2022-03-10 15:55:00,80.1,80.12,79.95,79.98,97227.0,73.4664,73.4847,73.3288,73.3563,97227.0
2022-03-11 09:30:00,80.74,81.37,80.25,80.56,57782.0,74.0534,74.6312,73.604,73.8883,57782.0
2022-03-11 09:35:00,80.5,80.5,79.9,79.9,11792.0,73.8333,73.8333,73.2829,73.2829,11792.0
2022-03-11 09:40:00,79.88,79.89,79.63,79.69,19855.0,73.2646,73.2738,73.0353,73.0903,19855.0
2022-03-11 09:45:00,79.75,79.97,79.64,79.85,9390.0,73.1454,73.3471,73.0445,73.2371,9390.0
2022-03-11 09:50:00,79.77,79.82,79.5,79.56,6453.0,73.1637,73.2096,72.9161,72.9711,6453.0
2022-03-11 09:55:00,79.53,79.56,79.32,79.48,6882.0,72.9436,72.9711,72.751,72.8977,6882.0
2022-03-11 10:00:00,79.57,79.57,79.22,79.36,13030.0,72.9803,72.9803,72.6593,72.7877,13030.0
2022-03-11 10:05:00,79.36,79.38,79.01,79.06,14480.0,72.7877,72.806,72.4666,72.5125,14480.0
2022-03-11 10:10:00,79.13,79.41,79.11,79.31,7685.0,72.5767,72.8335,72.5584,72.7418,7685.0
2022-03-11 10:15:00,79.28,79.49,79.23,79.35,5090.0,72.7143,72.9069,72.6684,72.7785,5090.0
2022-03-11 10:20:00,79.29,79.29,79.04,79.14,16260.0,72.7235,72.7235,72.4942,72.5859,16260.0
2022-03-11 10:25:00,79.19,79.31,79.14,79.18,6608.0,72.6317,72.7418,72.5859,72.6226,6608.0
2022-03-11 10:30:00,79.14,79.22,79.01,79.11,9324.0,72.5859,72.6593,72.4666,72.5584,9324.0
2022-03-11 10:35:00,79.09,79.3,79.09,79.23,11797.0,72.54,72.7326,72.54,72.6684,11797.0
2022-03-11 10:40:00,79.2,79.36,79.16,79.3,10309.0,72.6409,72.7877,72.6042,72.7326,10309.0
2022-03-11 10:45:00,79.32,79.48,79.32,79.4,4402.0,72.751,72.8977,72.751,72.8244,4402.0
2022-03-11 10:50:00,79.39,79.53,79.39,79.53,8062.0,72.8152,72.9436,72.8152,72.9436,8062.0
2022-03-11 10:55:00,79.58,79.76,79.52,79.69,7960.0,72.9894,73.1545,72.9344,73.0903,7960.0
2022-03-11 11:00:00,79.69,79.71,79.53,79.55,5703.0,73.0903,73.1087,72.9436,72.9619,5703.0
2022-03-11 11:05:00,79.55,79.61,79.43,79.43,6567.0,72.9619,73.017,72.8519,72.8519,6567.0
2022-03-11 11:10:00,79.42,79.45,79.23,79.42,9769.0,72.8427,72.8702,72.6684,72.8427,9769.0
2022-03-11 11:15:00,79.42,79.52,79.34,79.47,6065.0,72.8427,72.9344,72.7693,72.8886,6065.0
2022-03-11 11:20:00,79.51,79.58,79.38,79.42,7323.0,72.9252,72.9894,72.806,72.8427,7323.0
2022-03-11 11:25:00,79.42,79.49,79.23,79.3,23879.0,72.8427,72.9069,72.6684,72.7326,23879.0
2022-03-11 11:30:00,79.3,79.3,79.01,79.02,10019.0,72.7326,72.7326,72.4666,72.4758,10019.0
2022-03-11 11:35:00,79.04,79.25,79.01,79.24,7611.0,72.4942,72.6868,72.4666,72.6776,7611.0
2022-03-11 11:40:00,79.26,79.33,79.03,79.13,5707.0,72.6959,72.7601,72.485,72.5767,5707.0
2022-03-11 11:45:00,79.14,79.26,79.09,79.24,5481.0,72.5859,72.6959,72.54,72.6776,5481.0
2022-03-11 11:50:00,79.22,79.28,79.12,79.18,5272.0,72.6593,72.7143,72.5675,72.6226,5272.0
2022-03-11 11:55:00,79.2,79.28,79.08,79.22,13251.0,72.6409,72.7143,72.5309,72.6593,13251.0
2022-03-11 12:00:00,79.22,79.25,79.04,79.12,5732.0,72.6593,72.6868,72.4942,72.5675,5732.0
2022-03-11 12:05:00,79.1,79.2,78.8,78.8,8392.0,72.5492,72.6409,72.274,72.274,8392.0
2022-03-11 12:10:00,78.84,78.92,78.76,78.78,6722.0,72.3107,72.3841,72.2374,72.2557,6722.0
2022-03-11 12:15:00,78.77,79.04,78.73,79.04,22384.0,72.2465,72.4942,72.2098,72.4942,22384.0
2022-03-11 12:20:00,79.11,79.12,78.97,79.03,7216.0,72.5584,72.5675,72.43,72.485,7216.0
2022-03-11 12:25:00,79.0,79.01,78.8,78.8,2850.0,72.4575,72.4666,72.274,72.274,2850.0
2022-03-11 12:30:00,78.82,78.96,78.82,78.93,4124.0,72.2924,72.4208,72.2924,72.3933,4124.0
2022-03-11 12:35:00,78.93,78.93,78.63,78.65,10843.0,72.3933,72.3933,72.1181,72.1365,10843.0
2022-03-11 12:40:00,78.65,78.87,78.62,78.87,9301.0,72.1365,72.3382,72.1089,72.3382,9301.0
2022-03-11 12:45:00,78.85,78.93,78.79,78.8,8813.0,72.3199,72.3933,72.2649,72.274,8813.0
2022-03-11 12:50:00,78.82,78.98,78.8,78.97,6038.0,72.2924,72.4391,72.274,72.43,6038.0
2022-03-11 12:55:00,78.96,79.14,78.96,79.03,6174.0,72.4208,72.5859,72.4208,72.485,6174.0
2022-03-11 13:00:00,79.03,79.1,78.97,78.99,7774.0,72.485,72.5492,72.43,72.4483,7774.0
2022-03-11 13:05:00,79.03,79.11,78.98,78.99,6990.0,72.485,72.5584,72.4391,72.4483,6990.0
2022-03-11 13:10:00,79.01,79.08,78.91,78.92,6668.0,72.4666,72.5309,72.3749,72.3841,6668.0
2022-03-11 13:15:00,78.92,79.07,78.9,79.07,4655.0,72.3841,72.5217,72.3658,72.5217,4655.0
2022-03-11 13:20:00,79.07,79.18,79.03,79.18,6981.0,72.5217,72.6226,72.485,72.6226,6981.0
2022-03-11 13:25:00,79.18,79.18,79.05,79.06,5367.0,72.6226,72.6226,72.5033,72.5125,5367.0
2022-03-11 13:30:00,79.05,79.22,79.01,79.2,19047.0,72.5033,72.6593,72.4666,72.6409,19047.0
2022-03-11 13:35:00,79.22,79.25,79.14,79.14,19763.0,72.6593,72.6868,72.5859,72.5859,19763.0
2022-03-11 13:40:00,79.13,79.16,78.98,79.11,7336.0,72.5767,72.6042,72.4391,72.5584,7336.0
2022-03-11 13:45:00,79.1,79.2,79.05,79.2,4756.0,72.5492,72.6409,72.5033,72.6409,4756.0
2022-03-11 13:50:00,79.21,79.21,78.87,78.87,13289.0,72.6501,72.6501,72.3382,72.3382,13289.0
2022-03-11 13:55:00,78.89,78.9,78.77,78.82,6816.0,72.3566,72.3658,72.2465,72.2924,6816.0
2022-03-11 14:00:00,78.79,78.91,78.78,78.89,6527.0,72.2649,72.3749,72.2557,72.3566,6527.0
2022-03-11 14:05:00,78.91,78.92,78.84,78.87,5315.0,72.3749,72.3841,72.3107,72.3382,5315.0
2022-03-11 14:10:00,78.86,78.97,78.83,78.94,10017.0,72.3291,72.43,72.3016,72.4024,10017.0
2022-03-11 14:15:00,78.98,79.01,78.84,78.84,7199.0,72.4391,72.4666,72.3107,72.3107,7199.0
2022-03-11 14:20:00,78.83,78.92,78.83,78.86,6844.0,72.3016,72.3841,72.3016,72.3291,6844.0
2022-03-11 14:25:00,78.87,79.11,78.8,79.05,8812.0,72.3382,72.5584,72.274,72.5033,8812.0
2022-03-11 14:30:00,79.05,79.07,78.88,78.9,10191.0,72.5033,72.5217,72.3474,72.3658,10191.0
2022-03-11 14:35:00,78.89,78.89,78.79,78.86,6188.0,72.3566,72.3566,72.2649,72.3291,6188.0
2022-03-11 14:40:00,78.84,78.87,78.75,78.75,12528.0,72.3107,72.3382,72.2282,72.2282,12528.0
2022-03-11 14:45:00,78.75,78.8,78.69,78.76,7277.0,72.2282,72.274,72.1732,72.2374,7277.0
2022-03-11 14:50:00,78.77,78.77,78.56,78.65,8732.0,72.2465,72.2465,72.0539,72.1365,8732.0
2022-03-11 14:55:00,78.67,78.76,78.66,78.73,9035.0,72.1548,72.2374,72.1456,72.2098,9035.0
2022-03-11 15:00:00,78.69,78.73,78.65,78.65,4785.0,72.1732,72.2098,72.1365,72.1365,4785.0
2022-03-11 15:05:00,78.66,78.67,78.56,78.56,7971.0,72.1456,72.1548,72.0539,72.0539,7971.0
2022-03-11 15:10:00,78.56,78.59,78.4,78.44,12990.0,72.0539,72.0814,71.9072,71.9439,12990.0
2022-03-11 15:15:00,78.48,78.55,78.47,78.48,9352.0,71.9805,72.0447,71.9714,71.9805,9352.0
2022-03-11 15:20:00,78.48,78.54,78.4,78.53,13094.0,71.9805,72.0356,71.9072,72.0264,13094.0
2022-03-11 15:25:00,78.53,78.66,78.44,78.45,26245.0,72.0264,72.1456,71.9439,71.953,26245.0
2022-03-11 15:30:00,78.41,78.42,78.19,78.25,21034.0,71.9163,71.9255,71.7146,71.7696,21034.0
2022-03-11 15:35:00,78.23,78.29,78.02,78.02,32071.0,71.7512,71.8063,71.5586,71.5586,32071.0
2022-03-11 15:40:00,78.02,78.25,77.97,78.08,48418.0,71.5586,71.7696,71.5128,71.6137,48418.0
2022-03-11 15:45:00,78.09,78.14,78.02,78.09,50122.0,71.6228,71.6687,71.5586,71.6228,50122.0
2022-03-11 15:50:00,78.08,78.13,77.91,77.94,60700.0,71.6137,71.6595,71.4577,71.4853,60700.0
2022-03-11 15:55:00,77.95,78.05,77.71,77.81,119898.0,71.4944,71.5862,71.2743,71.366,119898.0
2022-03-14 09:30:00,78.4,78.65,78.06,78.14,35634.0,71.9072,72.1365,71.5953,71.6687,35634.0
2022-03-14 09:35:00,78.09,78.5,78.07,78.13,15846.0,71.6228,71.9989,71.6045,71.6595,15846.0
2022-03-14 09:40:00,78.09,78.58,77.85,78.58,14979.0,71.6228,72.0723,71.4027,72.0723,14979.0
2022-03-14 09:45:00,78.5,78.58,78.13,78.26,15947.0,71.9989,72.0723,71.6595,71.7788,15947.0
2022-03-14 09:50:00,78.14,78.45,78.14,78.3,9817.0,71.6687,71.953,71.6687,71.8154,9817.0
2022-03-14 09:55:00,78.28,78.38,78.21,78.28,13606.0,71.7971,71.8888,71.7329,71.7971,13606.0
2022-03-14 10:00:00,78.24,78.35,78.02,78.11,16900.0,71.7604,71.8613,71.5586,71.6412,16900.0
2022-03-14 10:05:00,78.15,78.2,78.01,78.14,14005.0,71.6779,71.7237,71.5495,71.6687,14005.0
2022-03-14 10:10:00,78.16,78.43,78.14,78.4,6608.0,71.687,71.9347,71.6687,71.9072,6608.0
2022-03-14 10:15:00,78.38,78.51,78.32,78.44,10398.0,71.8888,72.0081,71.8338,71.9439,10398.0
2022-03-14 10:20:00,78.44,78.58,78.35,78.57,7282.0,71.9439,72.0723,71.8613,72.0631,7282.0
2022-03-14 10:25:00,78.6,78.63,78.28,78.29,6031.0,72.0906,72.1181,71.7971,71.8063,6031.0
2022-03-14 10:30:00,78.31,78.42,78.23,78.36,8995.0,71.8246,71.9255,71.7512,71.8705,8995.0
2022-03-14 10:35:00,78.34,78.47,78.32,78.41,11876.0,71.8521,71.9714,71.8338,71.9163,11876.0
2022-03-14 10:40:00,78.5,78.62,78.39,78.44,11022.0,71.9989,72.1089,71.898,71.9439,11022.0
2022-03-14 10:45:00,78.44,78.6,78.37,78.45,15506.0,71.9439,72.0906,71.8797,71.953,15506.0
2022-03-14 10:50:00,78.41,78.66,78.41,78.56,12008.0,71.9163,72.1456,71.9163,72.0539,12008.0
2022-03-14 10:55:00,78.57,78.69,78.45,78.68,11524.0,72.0631,72.1732,71.953,72.164,11524.0
2022-03-14 11:00:00,78.67,78.74,78.56,78.64,20361.0,72.1548,72.219,72.0539,72.1273,20361.0
2022-03-14 11:05:00,78.67,78.75,78.46,78.5,11993.0,72.1548,72.2282,71.9622,71.9989,11993.0
2022-03-14 11:10:00,78.5,78.52,78.14,78.18,8124.0,71.9989,72.0172,71.6687,71.7054,8124.0
2022-03-14 11:15:00,78.19,78.3,78.07,78.13,7398.0,71.7146,71.8154,71.6045,71.6595,7398.0
2022-03-14 11:20:00,78.16,78.38,78.16,78.31,34433.0,71.687,71.8888,71.687,71.8246,34433.0
2022-03-14 11:25:00,78.3,78.3,78.18,78.26,8401.0,71.8154,71.8154,71.7054,71.7788,8401.0
2022-03-14 11:30:00,78.3,78.3,78.21,78.22,8999.0,71.8154,71.8154,71.7329,71.7421,8999.0
2022-03-14 11:35:00,78.2,78.2,78.1,78.11,5550.0,71.7237,71.7237,71.632,71.6412,5550.0
2022-03-14 11:40:00,78.09,78.13,77.81,77.87,14117.0,71.6228,71.6595,71.366,71.4211,14117.0
2022-03-14 11:45:00,77.82,77.85,77.59,77.63,14702.0,71.3752,71.4027,71.1642,71.2009,14702.0
2022-03-14 11:50:00,77.62,77.72,77.6,77.67,10398.0,71.1918,71.2835,71.1734,71.2376,10398.0
2022-03-14 11:55:00,77.7,77.99,77.62,77.99,22622.0,71.2651,71.5311,71.1918,71.5311,22622.0
2022-03-14 12:00:00,77.98,77.99,77.67,77.71,11168.0,71.5219,71.5311,71.2376,71.2743,11168.0
2022-03-14 12:05:00,77.69,77.73,77.5,77.56,23737.0,71.256,71.2927,71.0817,71.1367,23737.0
2022-03-14 12:10:00,77.53,77.64,77.39,77.39,8122.0,71.1092,71.2101,70.9808,70.9808,8122.0
2022-03-14 12:15:00,77.38,77.47,77.35,77.45,17782.0,70.9716,71.0542,70.9441,71.0358,17782.0
2022-03-14 12:20:00,77.4,77.45,77.3,77.31,9475.0,70.99,71.0358,70.8983,70.9074,9475.0
2022-03-14 12:25:00,77.35,77.37,77.17,77.21,8382.0,70.9441,70.9625,70.779,70.8157,8382.0
2022-03-14 12:30:00,77.24,77.33,77.19,77.24,6232.0,70.8432,70.9258,70.7974,70.8432,6232.0
2022-03-14 12:35:00,77.23,77.23,77.07,77.1,6854.0,70.8341,70.8341,70.6873,70.7148,6854.0
2022-03-14 12:40:00,77.05,77.13,76.96,76.97,7509.0,70.669,70.7423,70.5864,70.5956,7509.0
2022-03-14 12:45:00,76.94,76.99,76.75,76.75,11827.0,70.5681,70.6139,70.3938,70.3938,11827.0
2022-03-14 12:50:00,76.77,76.8,76.62,76.64,10238.0,70.4122,70.4397,70.2746,70.2929,10238.0
2022-03-14 12:55:00,76.63,76.73,76.63,76.63,6198.0,70.2838,70.3755,70.2838,70.2838,6198.0
2022-03-14 13:00:00,76.62,76.65,76.47,76.5,10260.0,70.2746,70.3021,70.137,70.1645,10260.0
2022-03-14 13:05:00,76.49,76.56,76.42,76.42,6810.0,70.1553,70.2195,70.0911,70.0911,6810.0
2022-03-14 13:10:00,76.44,76.53,76.4,76.49,13744.0,70.1095,70.192,70.0728,70.1553,13744.0
2022-03-14 13:15:00,76.52,76.59,76.42,76.57,4781.0,70.1829,70.2471,70.0911,70.2287,4781.0
2022-03-14 13:20:00,76.56,76.63,76.5,76.62,6909.0,70.2195,70.2838,70.1645,70.2746,6909.0
2022-03-14 13:25:00,76.59,76.6,76.46,76.51,10112.0,70.2471,70.2562,70.1278,70.1737,10112.0
2022-03-14 13:30:00,76.55,76.58,76.32,76.47,14121.0,70.2104,70.2379,69.9994,70.137,14121.0
2022-03-14 13:35:00,76.43,76.43,76.17,76.19,17331.0,70.1003,70.1003,69.8618,69.8802,17331.0
2022-03-14 13:40:00,76.17,76.2,76.09,76.12,9321.0,69.8618,69.8894,69.7885,69.816,9321.0
2022-03-14 13:45:00,76.13,76.23,75.96,75.96,10545.0,69.8252,69.9169,69.6692,69.6692,10545.0
2022-03-14 13:50:00,76.02,76.22,76.01,76.19,8827.0,69.7243,69.9077,69.7151,69.8802,8827.0
2022-03-14 13:55:00,76.18,76.28,76.13,76.13,8492.0,69.871,69.9627,69.8252,69.8252,8492.0
2022-03-14 14:00:00,76.14,76.18,76.1,76.1,8937.0,69.8343,69.871,69.7976,69.7976,8937.0
2022-03-14 14:05:00,76.16,76.31,76.09,76.23,24644.0,69.8527,69.9903,69.7885,69.9169,24644.0
2022-03-14 14:10:00,76.26,76.48,76.26,76.4,8325.0,69.9444,70.1462,69.9444,70.0728,8325.0
2022-03-14 14:15:00,76.4,76.41,76.27,76.3,9176.0,70.0728,70.082,69.9536,69.9811,9176.0
2022-03-14 14:20:00,76.33,76.39,76.18,76.24,7817.0,70.0086,70.0636,69.871,69.9261,7817.0
2022-03-14 14:25:00,76.23,76.25,76.15,76.2,4703.0,69.9169,69.9352,69.8435,69.8894,4703.0
2022-03-14 14:30:00,76.21,76.28,76.14,76.24,5598.0,69.8985,69.9627,69.8343,69.9261,5598.0
2022-03-14 14:35:00,76.26,76.32,76.24,76.31,11181.0,69.9444,69.9994,69.9261,69.9903,11181.0
2022-03-14 14:40:00,76.3,76.31,76.17,76.28,9835.0,69.9811,69.9903,69.8618,69.9627,9835.0
2022-03-14 14:45:00,76.28,76.31,76.2,76.23,6793.0,69.9627,69.9903,69.8894,69.9169,6793.0
2022-03-14 14:50:00,76.25,76.42,76.22,76.42,10358.0,69.9352,70.0911,69.9077,70.0911,10358.0
2022-03-14 14:55:00,76.41,76.49,76.34,76.44,11106.0,70.082,70.1553,70.0178,70.1095,11106.0
2022-03-14 15:00:00,76.42,76.71,76.4,76.66,12517.0,70.0911,70.3571,70.0728,70.3113,12517.0
2022-03-14 15:05:00,76.65,76.65,76.46,76.52,8557.0,70.3021,70.3021,70.1278,70.1829,8557.0
2022-03-14 15:10:00,76.51,76.74,76.51,76.73,5088.0,70.1737,70.3846,70.1737,70.3755,5088.0
2022-03-14 15:15:00,76.74,76.85,76.65,76.66,9702.0,70.3846,70.4855,70.3021,70.3113,9702.0
2022-03-14 15:20:00,76.66,76.74,76.63,76.72,7103.0,70.3113,70.3846,70.2838,70.3663,7103.0
2022-03-14 15:25:00,76.7,76.72,76.59,76.64,8498.0,70.348,70.3663,70.2471,70.2929,8498.0
2022-03-14 15:30:00,76.62,76.62,76.37,76.47,12568.0,70.2746,70.2746,70.0453,70.137,12568.0
2022-03-14 15:35:00,76.48,76.64,76.42,76.61,13249.0,70.1462,70.2929,70.0911,70.2654,13249.0
2022-03-14 15:40:00,76.61,76.73,76.53,76.72,23967.0,70.2654,70.3755,70.192,70.3663,23967.0
2022-03-14 15:45:00,76.73,76.82,76.6,76.68,31858.0,70.3755,70.458,70.2562,70.3296,31858.0
2022-03-14 15:50:00,76.66,76.72,76.54,76.63,46291.0,70.3113,70.3663,70.2012,70.2838,46291.0
2022-03-14 15:55:00,76.63,76.81,76.63,76.77,83344.0,70.2838,70.4488,70.2838,70.4122,83344.0
2022-03-15 09:30:00,78.03,78.81,77.8,78.6,39509.0,71.5678,72.2832,71.3569,72.0906,39509.0
2022-03-15 09:35:00,78.59,78.74,78.18,78.37,12299.0,72.0814,72.219,71.7054,71.8797,12299.0
2022-03-15 09:40:00,78.37,78.57,77.79,77.81,13449.0,71.8797,72.0631,71.3477,71.366,13449.0
2022-03-15 09:45:00,77.87,78.52,77.87,78.47,11319.0,71.4211,72.0172,71.4211,71.9714,11319.0
2022-03-15 09:50:00,78.51,78.77,78.45,78.56,11777.0,72.0081,72.2465,71.953,72.0539,11777.0
2022-03-15 09:55:00,78.58,79.07,78.53,79.04,32977.0,72.0723,72.5217,72.0264,72.4942,32977.0
2022-03-15 10:00:00,79.05,79.11,78.77,79.06,24974.0,72.5033,72.5584,72.2465,72.5125,24974.0
2022-03-15 10:05:00,79.03,79.03,78.68,78.85,14349.0,72.485,72.485,72.164,72.3199,14349.0
2022-03-15 10:10:00,78.88,78.89,78.66,78.77,14250.0,72.3474,72.3566,72.1456,72.2465,14250.0
2022-03-15 10:15:00,78.73,78.94,78.73,78.9,9868.0,72.2098,72.4024,72.2098,72.3658,9868.0
2022-03-15 10:20:00,78.88,78.98,78.86,78.93,7402.0,72.3474,72.4391,72.3291,72.3933,7402.0
2022-03-15 10:25:00,78.95,79.15,78.89,79.12,12391.0,72.4116,72.5951,72.3566,72.5675,12391.0
2022-03-15 10:30:00,79.18,79.31,79.07,79.1,7352.0,72.6226,72.7418,72.5217,72.5492,7352.0
2022-03-15 10:35:00,79.1,79.19,78.97,78.99,11224.0,72.5492,72.6317,72.43,72.4483,11224.0
2022-03-15 10:40:00,79.0,79.03,78.86,78.89,13829.0,72.4575,72.485,72.3291,72.3566,13829.0
2022-03-15 10:45:00,78.93,78.99,78.89,78.92,10292.0,72.3933,72.4483,72.3566,72.3841,10292.0
2022-03-15 10:50:00,78.96,78.98,78.72,78.72,5298.0,72.4208,72.4391,72.2007,72.2007,5298.0
2022-03-15 10:55:00,78.71,78.83,78.5,78.58,11740.0,72.1915,72.3016,71.9989,72.0723,11740.0
2022-03-15 11:00:00,78.53,78.63,78.45,78.59,9103.0,72.0264,72.1181,71.953,72.0814,9103.0
2022-03-15 11:05:00,78.61,78.75,78.59,78.65,6260.0,72.0998,72.2282,72.0814,72.1365,6260.0
2022-03-15 11:10:00,78.68,78.71,78.5,78.5,11867.0,72.164,72.1915,71.9989,71.9989,11867.0
2022-03-15 11:15:00,78.48,78.48,78.32,78.38,5042.0,71.9805,71.9805,71.8338,71.8888,5042.0
2022-03-15 11:20:00,78.38,78.39,78.26,78.35,5210.0,71.8888,71.898,71.7788,71.8613,5210.0
2022-03-15 11:25:00,78.34,78.54,78.3,78.49,7292.0,71.8521,72.0356,71.8154,71.9897,7292.0
2022-03-15 11:30:00,78.51,78.51,78.41,78.47,5532.0,72.0081,72.0081,71.9163,71.9714,5532.0
2022-03-15 11:35:00,78.51,78.66,78.51,78.55,17978.0,72.0081,72.1456,72.0081,72.0447,17978.0
2022-03-15 11:40:00,78.51,78.51,78.39,78.43,4054.0,72.0081,72.0081,71.898,71.9347,4054.0
2022-03-15 11:45:00,78.39,78.49,78.36,78.44,4610.0,71.898,71.9897,71.8705,71.9439,4610.0
2022-03-15 11:50:00,78.45,78.49,78.15,78.17,12808.0,71.953,71.9897,71.6779,71.6962,12808.0
2022-03-15 11:55:00,78.12,78.12,77.87,78.0,8009.0,71.6504,71.6504,71.4211,71.5403,8009.0
2022-03-15 12:00:00,77.96,78.04,77.88,77.98,4357.0,71.5036,71.577,71.4302,71.5219,4357.0
2022-03-15 12:05:00,77.96,78.15,77.89,78.13,6522.0,71.5036,71.6779,71.4394,71.6595,6522.0
2022-03-15 12:10:00,78.1,78.18,78.06,78.16,5252.0,71.632,71.7054,71.5953,71.687,5252.0
2022-03-15 12:15:00,78.16,78.2,78.1,78.14,10703.0,71.687,71.7237,71.632,71.6687,10703.0
2022-03-15 12:20:00,78.2,78.2,78.04,78.13,8631.0,71.7237,71.7237,71.577,71.6595,8631.0
2022-03-15 12:25:00,78.16,78.17,78.06,78.14,4246.0,71.687,71.6962,71.5953,71.6687,4246.0
2022-03-15 12:30:00,78.18,78.18,78.04,78.06,8738.0,71.7054,71.7054,71.577,71.5953,8738.0
2022-03-15 12:35:00,78.1,78.16,78.08,78.09,3923.0,71.632,71.687,71.6137,71.6228,3923.0
2022-03-15 12:40:00,78.11,78.13,77.88,77.92,5075.0,71.6412,71.6595,71.4302,71.4669,5075.0
2022-03-15 12:45:00,77.93,77.93,77.7,77.73,6350.0,71.4761,71.4761,71.2651,71.2927,6350.0
2022-03-15 12:50:00,77.73,77.77,77.61,77.61,5422.0,71.2927,71.3293,71.1826,71.1826,5422.0
2022-03-15 12:55:00,77.63,77.82,77.62,77.81,5591.0,71.2009,71.3752,71.1918,71.366,5591.0
2022-03-15 13:00:00,77.82,78.1,77.79,78.03,4860.0,71.3752,71.632,71.3477,71.5678,4860.0
2022-03-15 13:05:00,78.02,78.02,77.81,77.83,4730.0,71.5586,71.5586,71.366,71.3844,4730.0
2022-03-15 13:10:00,77.78,77.81,77.64,77.64,3200.0,71.3385,71.366,71.2101,71.2101,3200.0
2022-03-15 13:15:00,77.66,77.77,77.65,77.68,5274.0,71.2285,71.3293,71.2193,71.2468,5274.0
2022-03-15 13:20:00,77.73,77.9,77.73,77.83,4482.0,71.2927,71.4486,71.2927,71.3844,4482.0
2022-03-15 13:25:00,77.87,77.89,77.61,77.61,10443.0,71.4211,71.4394,71.1826,71.1826,10443.0
2022-03-15 13:30:00,77.61,77.65,77.55,77.55,8153.0,71.1826,71.2193,71.1276,71.1276,8153.0
2022-03-15 13:35:00,77.58,77.66,77.51,77.51,7748.0,71.1551,71.2285,71.0909,71.0909,7748.0
2022-03-15 13:40:00,77.49,77.55,77.44,77.46,11022.0,71.0725,71.1276,71.0267,71.045,11022.0
2022-03-15 13:45:00,77.5,77.59,77.49,77.58,7711.0,71.0817,71.1642,71.0725,71.1551,7711.0
2022-03-15 13:50:00,77.56,77.65,77.56,77.65,4469.0,71.1367,71.2193,71.1367,71.2193,4469.0
2022-03-15 13:55:00,77.68,77.74,77.61,77.69,6747.0,71.2468,71.3018,71.1826,71.256,6747.0
2022-03-15 14:00:00,77.69,77.76,77.52,77.52,5728.0,71.256,71.3202,71.1,71.1,5728.0
2022-03-15 14:05:00,77.59,77.67,77.51,77.62,33840.0,71.1642,71.2376,71.0909,71.1918,33840.0
2022-03-15 14:10:00,77.64,77.65,77.54,77.62,7320.0,71.2101,71.2193,71.1184,71.1918,7320.0
2022-03-15 14:15:00,77.66,77.67,77.37,77.42,6895.0,71.2285,71.2376,70.9625,71.0083,6895.0
2022-03-15 14:20:00,77.41,77.51,77.38,77.48,5302.0,70.9992,71.0909,70.9716,71.0634,5302.0
2022-03-15 14:25:00,77.45,77.57,77.45,77.5,7941.0,71.0358,71.1459,71.0358,71.0817,7941.0
2022-03-15 14:30:00,77.5,77.66,77.44,77.58,22509.0,71.0817,71.2285,71.0267,71.1551,22509.0
2022-03-15 14:35:00,77.59,77.62,77.51,77.55,17166.0,71.1642,71.1918,71.0909,71.1276,17166.0
2022-03-15 14:40:00,77.55,77.72,77.55,77.66,12249.0,71.1276,71.2835,71.1276,71.2285,12249.0
2022-03-15 14:45:00,77.64,77.8,77.61,77.74,62901.0,71.2101,71.3569,71.1826,71.3018,62901.0
2022-03-15 14:50:00,77.75,77.87,77.74,77.82,16923.0,71.311,71.4211,71.3018,71.3752,16923.0
2022-03-15 14:55:00,77.83,77.93,77.76,77.86,13930.0,71.3844,71.4761,71.3202,71.4119,13930.0
2022-03-15 15:00:00,77.83,77.87,77.74,77.75,28302.0,71.3844,71.4211,71.3018,71.311,28302.0
2022-03-15 15:05:00,77.76,77.81,77.69,77.71,14974.0,71.3202,71.366,71.256,71.2743,14974.0
2022-03-15 15:10:00,77.71,77.89,77.71,77.81,8091.0,71.2743,71.4394,71.2743,71.366,8091.0
2022-03-15 15:15:00,77.83,77.93,77.83,77.87,13896.0,71.3844,71.4761,71.3844,71.4211,13896.0
2022-03-15 15:20:00,77.86,78.0,77.83,77.95,10242.0,71.4119,71.5403,71.3844,71.4944,10242.0
2022-03-15 15:25:00,77.96,78.02,77.89,77.9,14778.0,71.5036,71.5586,71.4394,71.4486,14778.0
2022-03-15 15:30:00,77.91,78.02,77.88,77.88,16696.0,71.4577,71.5586,71.4302,71.4302,16696.0
2022-03-15 15:35:00,77.88,77.9,77.69,77.75,50280.0,71.4302,71.4486,71.256,71.311,50280.0
2022-03-15 15:40:00,77.76,77.78,77.59,77.65,79534.0,71.3202,71.3385,71.1642,71.2193,79534.0
2022-03-15 15:45:00,77.65,77.76,77.45,77.72,82174.0,71.2193,71.3202,71.0358,71.2835,82174.0
2022-03-15 15:50:00,77.71,77.98,77.71,77.8,83631.0,71.2743,71.5219,71.2743,71.3569,83631.0
2022-03-15 15:55:00,77.8,77.82,77.67,77.82,173878.0,71.3569,71.3752,71.2376,71.3752,173878.0
2022-03-16 09:30:00,78.3,79.26,78.13,79.09,44187.0,71.8154,72.6959,71.6595,72.54,44187.0
2022-03-16 09:35:00,79.09,79.69,79.04,79.63,11079.0,72.54,73.0903,72.4942,73.0353,11079.0
2022-03-16 09:40:00,79.54,80.0,79.52,79.76,14978.0,72.9528,73.3747,72.9344,73.1545,14978.0
2022-03-16 09:45:00,79.61,79.67,79.41,79.62,8077.0,73.017,73.072,72.8335,73.0261,8077.0
2022-03-16 09:50:00,79.57,79.57,79.15,79.16,4418.0,72.9803,72.9803,72.5951,72.6042,4418.0
2022-03-16 09:55:00,79.17,79.27,78.85,78.86,14901.0,72.6134,72.7051,72.3199,72.3291,14901.0
2022-03-16 10:00:00,78.88,78.89,78.34,78.39,20712.0,72.3474,72.3566,71.8521,71.898,20712.0
2022-03-16 10:05:00,78.39,78.61,78.38,78.5,13222.0,71.898,72.0998,71.8888,71.9989,13222.0
2022-03-16 10:10:00,78.53,78.95,78.48,78.9,14216.0,72.0264,72.4116,71.9805,72.3658,14216.0
2022-03-16 10:15:00,78.92,79.8,78.92,79.45,55063.0,72.3841,73.1912,72.3841,72.8702,55063.0
2022-03-16 10:20:00,79.52,79.62,79.4,79.42,19306.0,72.9344,73.0261,72.8244,72.8427,19306.0
2022-03-16 10:25:00,79.44,79.48,79.23,79.36,29698.0,72.861,72.8977,72.6684,72.7877,29698.0
2022-03-16 10:30:00,79.36,79.36,79.17,79.29,14170.0,72.7877,72.7877,72.6134,72.7235,14170.0
2022-03-16 10:35:00,79.26,79.3,79.08,79.3,13203.0,72.6959,72.7326,72.5309,72.7326,13203.0
2022-03-16 10:40:00,79.34,79.34,78.95,79.09,18903.0,72.7693,72.7693,72.4116,72.54,18903.0
2022-03-16 10:45:00,79.09,79.09,78.99,79.08,9629.0,72.54,72.54,72.4483,72.5309,9629.0
2022-03-16 10:50:00,79.13,79.29,79.07,79.24,13114.0,72.5767,72.7235,72.5217,72.6776,13114.0
2022-03-16 10:55:00,79.28,79.34,79.14,79.32,16310.0,72.7143,72.7693,72.5859,72.751,16310.0
2022-03-16 11:00:00,79.31,79.37,79.09,79.25,33314.0,72.7418,72.7968,72.54,72.6868,33314.0
2022-03-16 11:05:00,79.25,79.31,79.11,79.18,9064.0,72.6868,72.7418,72.5584,72.6226,9064.0
2022-03-16 11:10:00,79.23,79.34,79.21,79.25,8733.0,72.6684,72.7693,72.6501,72.6868,8733.0
2022-03-16 11:15:00,79.27,79.34,79.17,79.32,15162.0,72.7051,72.7693,72.6134,72.751,15162.0
2022-03-16 11:20:00,79.34,79.39,79.28,79.33,8423.0,72.7693,72.8152,72.7143,72.7601,8423.0
2022-03-16 11:25:00,79.34,79.53,79.34,79.49,7514.0,72.7693,72.9436,72.7693,72.9069,7514.0
2022-03-16 11:30:00,79.57,79.66,79.54,79.58,16987.0,72.9803,73.0628,72.9528,72.9894,16987.0
2022-03-16 11:35:00,79.62,79.62,79.27,79.28,13194.0,73.0261,73.0261,72.7051,72.7143,13194.0
2022-03-16 11:40:00,79.26,79.33,79.22,79.33,8122.0,72.6959,72.7601,72.6593,72.7601,8122.0
2022-03-16 11:45:00,79.3,79.37,79.25,79.36,3960.0,72.7326,72.7968,72.6868,72.7877,3960.0
2022-03-16 11:50:00,79.39,79.62,79.37,79.51,8553.0,72.8152,73.0261,72.7968,72.9252,8553.0
2022-03-16 11:55:00,79.49,79.5,79.39,79.46,5407.0,72.9069,72.9161,72.8152,72.8794,5407.0
2022-03-16 12:00:00,79.44,79.48,79.37,79.45,3854.0,72.861,72.8977,72.7968,72.8702,3854.0
2022-03-16 12:05:00,79.38,79.42,79.3,79.35,5151.0,72.806,72.8427,72.7326,72.7785,5151.0
2022-03-16 12:10:00,79.35,79.4,79.3,79.32,4508.0,72.7785,72.8244,72.7326,72.751,4508.0
2022-03-16 12:15:00,79.34,79.44,79.28,79.29,6463.0,72.7693,72.861,72.7143,72.7235,6463.0
2022-03-16 12:20:00,79.27,79.4,79.24,79.39,9005.0,72.7051,72.8244,72.6776,72.8152,9005.0
2022-03-16 12:25:00,79.37,79.55,79.36,79.55,12347.0,72.7968,72.9619,72.7877,72.9619,12347.0
2022-03-16 12:30:00,79.55,79.55,79.46,79.5,4513.0,72.9619,72.9619,72.8794,72.9161,4513.0
2022-03-16 12:35:00,79.48,79.56,79.45,79.51,12614.0,72.8977,72.9711,72.8702,72.9252,12614.0
2022-03-16 12:40:00,79.52,79.61,79.45,79.61,6480.0,72.9344,73.017,72.8702,73.017,6480.0
2022-03-16 12:45:00,79.58,79.58,79.33,79.36,18726.0,72.9894,72.9894,72.7601,72.7877,18726.0
2022-03-16 12:50:00,79.37,79.53,79.36,79.51,46252.0,72.7968,72.9436,72.7877,72.9252,46252.0
2022-03-16 12:55:00,79.49,79.61,79.46,79.61,8664.0,72.9069,73.017,72.8794,73.017,8664.0
2022-03-16 13:00:00,79.63,79.64,79.5,79.54,9783.0,73.0353,73.0445,72.9161,72.9528,9783.0
2022-03-16 13:05:00,79.52,79.63,79.38,79.41,13125.0,72.9344,73.0353,72.806,72.8335,13125.0
2022-03-16 13:10:00,79.39,79.43,79.28,79.4,12561.0,72.8152,72.8519,72.7143,72.8244,12561.0
2022-03-16 13:15:00,79.41,79.43,79.35,79.39,20932.0,72.8335,72.8519,72.7785,72.8152,20932.0
2022-03-16 13:20:00,79.38,79.43,79.25,79.31,19957.0,72.806,72.8519,72.6868,72.7418,19957.0
2022-03-16 13:25:00,79.31,79.31,79.11,79.12,5128.0,72.7418,72.7418,72.5584,72.5675,5128.0
2022-03-16 13:30:00,79.12,79.3,79.12,79.29,13902.0,72.5675,72.7326,72.5675,72.7235,13902.0
2022-03-16 13:35:00,79.26,79.31,79.2,79.22,14030.0,72.6959,72.7418,72.6409,72.6593,14030.0
2022-03-16 13:40:00,79.22,79.23,79.09,79.2,27086.0,72.6593,72.6684,72.54,72.6409,27086.0
2022-03-16 13:45:00,79.19,79.25,79.16,79.2,5728.0,72.6317,72.6868,72.6042,72.6409,5728.0
2022-03-16 13:50:00,79.2,79.3,79.18,79.28,5937.0,72.6409,72.7326,72.6226,72.7143,5937.0
2022-03-16 13:55:00,79.28,79.29,79.16,79.16,9252.0,72.7143,72.7235,72.6042,72.6042,9252.0
2022-03-16 14:00:00,79.16,79.41,78.92,78.94,45685.0,72.6042,72.8335,72.3841,72.4024,45685.0
2022-03-16 14:05:00,78.99,79.06,78.81,78.85,19797.0,72.4483,72.5125,72.2832,72.3199,19797.0
2022-03-16 14:10:00,78.84,78.98,78.8,78.86,23497.0,72.3107,72.4391,72.274,72.3291,23497.0
2022-03-16 14:15:00,78.84,79.18,78.81,79.12,38857.0,72.3107,72.6226,72.2832,72.5675,38857.0
2022-03-16 14:20:00,79.16,79.19,78.83,78.85,16730.0,72.6042,72.6317,72.3016,72.3199,16730.0
2022-03-16 14:25:00,78.83,78.91,78.65,78.65,32659.0,72.3016,72.3749,72.1365,72.1365,32659.0
2022-03-16 14:30:00,78.62,78.63,78.23,78.36,13612.0,72.1089,72.1181,71.7512,71.8705,13612.0
2022-03-16 14:35:00,78.41,78.71,78.31,78.69,6572.0,71.9163,72.1915,71.8246,72.1732,6572.0
2022-03-16 14:40:00,78.83,79.05,78.72,78.96,13760.0,72.3016,72.5033,72.2007,72.4208,13760.0
2022-03-16 14:45:00,78.92,79.13,78.81,78.87,12518.0,72.3841,72.5767,72.2832,72.3382,12518.0
2022-03-16 14:50:00,78.84,79.01,78.75,78.95,8564.0,72.3107,72.4666,72.2282,72.4116,8564.0
2022-03-16 14:55:00,78.97,79.15,78.76,78.82,12269.0,72.43,72.5951,72.2374,72.2924,12269.0
2022-03-16 15:00:00,78.84,78.94,78.72,78.89,6539.0,72.3107,72.4024,72.2007,72.3566,6539.0
2022-03-16 15:05:00,78.86,78.96,78.68,78.82,12383.0,72.3291,72.4208,72.164,72.2924,12383.0
2022-03-16 15:10:00,78.78,78.98,78.78,78.95,12034.0,72.2557,72.4391,72.2557,72.4116,12034.0
2022-03-16 15:15:00,78.93,79.15,78.82,79.15,12340.0,72.3933,72.5951,72.2924,72.5951,12340.0
2022-03-16 15:20:00,79.15,79.35,79.13,79.28,18608.0,72.5951,72.7785,72.5767,72.7143,18608.0
2022-03-16 15:25:00,79.31,79.39,79.28,79.34,14869.0,72.7418,72.8152,72.7143,72.7693,14869.0
2022-03-16 15:30:00,79.35,79.36,79.2,79.28,36239.0,72.7785,72.7877,72.6409,72.7143,36239.0
2022-03-16 15:35:00,79.26,79.33,79.23,79.33,18665.0,72.6959,72.7601,72.6684,72.7601,18665.0
2022-03-16 15:40:00,79.33,79.47,79.31,79.42,28068.0,72.7601,72.8886,72.7418,72.8427,28068.0
2022-03-16 15:45:00,79.41,79.87,79.41,79.85,47318.0,72.8335,73.2554,72.8335,73.2371,47318.0
2022-03-16 15:50:00,79.86,79.98,79.77,79.86,55481.0,73.2463,73.3563,73.1637,73.2463,55481.0
2022-03-16 15:55:00,79.87,80.11,79.77,80.11,123058.0,73.2554,73.4756,73.1637,73.4756,123058.0
2022-03-17 09:30:00,79.3,79.3,78.82,79.05,30981.0,72.7326,72.7326,72.2924,72.5033,30981.0
2022-03-17 09:35:00,79.08,79.24,78.78,79.19,11932.0,72.5309,72.6776,72.2557,72.6317,11932.0
2022-03-17 09:40:00,79.23,79.26,79.01,79.25,11194.0,72.6684,72.6959,72.4666,72.6868,11194.0
2022-03-17 09:45:00,79.15,79.4,79.12,79.33,9110.0,72.5951,72.8244,72.5675,72.7601,9110.0
2022-03-17 09:50:00,79.34,79.45,79.29,79.33,9329.0,72.7693,72.8702,72.7235,72.7601,9329.0
2022-03-17 09:55:00,79.35,79.6,79.28,79.59,14452.0,72.7785,73.0078,72.7143,72.9986,14452.0
2022-03-17 10:00:00,79.61,79.83,79.61,79.75,6178.0,73.017,73.2187,73.017,73.1454,6178.0
2022-03-17 10:05:00,79.75,79.88,79.57,79.66,15837.0,73.1454,73.2646,72.9803,73.0628,15837.0
2022-03-17 10:10:00,79.65,79.73,79.47,79.55,8480.0,73.0536,73.127,72.8886,72.9619,8480.0
2022-03-17 10:15:00,79.53,79.68,79.47,79.59,4875.0,72.9436,73.0812,72.8886,72.9986,4875.0
2022-03-17 10:20:00,79.64,79.78,79.61,79.68,3581.0,73.0445,73.1729,73.017,73.0812,3581.0
2022-03-17 10:25:00,79.67,79.78,79.64,79.69,5098.0,73.072,73.1729,73.0445,73.0903,5098.0
2022-03-17 10:30:00,79.74,79.78,79.39,79.45,14270.0,73.1362,73.1729,72.8152,72.8702,14270.0
2022-03-17 10:35:00,79.43,79.44,79.25,79.3,7703.0,72.8519,72.861,72.6868,72.7326,7703.0
2022-03-17 10:40:00,79.31,79.42,79.25,79.36,7384.0,72.7418,72.8427,72.6868,72.7877,7384.0
2022-03-17 10:45:00,79.34,79.39,78.89,78.96,12004.0,72.7693,72.8152,72.3566,72.4208,12004.0
2022-03-17 10:50:00,78.97,79.02,78.88,78.89,17394.0,72.43,72.4758,72.3474,72.3566,17394.0
2022-03-17 10:55:00,78.91,78.97,78.84,78.97,8017.0,72.3749,72.43,72.3107,72.43,8017.0
2022-03-17 11:00:00,78.94,79.11,78.94,79.06,8832.0,72.4024,72.5584,72.4024,72.5125,8832.0
2022-03-17 11:05:00,79.03,79.28,79.01,79.27,5354.0,72.485,72.7143,72.4666,72.7051,5354.0
2022-03-17 11:10:00,79.28,79.29,79.16,79.16,5519.0,72.7143,72.7235,72.6042,72.6042,5519.0
2022-03-17 11:15:00,79.16,79.23,79.12,79.17,5575.0,72.6042,72.6684,72.5675,72.6134,5575.0
2022-03-17 11:20:00,79.14,79.27,79.12,79.24,5522.0,72.5859,72.7051,72.5675,72.6776,5522.0
2022-03-17 11:25:00,79.29,79.33,79.22,79.23,4570.0,72.7235,72.7601,72.6593,72.6684,4570.0
2022-03-17 11:30:00,79.13,79.29,79.13,79.26,5960.0,72.5767,72.7235,72.5767,72.6959,5960.0
2022-03-17 11:35:00,79.24,79.3,79.2,79.3,7176.0,72.6776,72.7326,72.6409,72.7326,7176.0
2022-03-17 11:40:00,79.31,79.39,79.31,79.38,4400.0,72.7418,72.8152,72.7418,72.806,4400.0
2022-03-17 11:45:00,79.36,79.36,79.2,79.3,22014.0,72.7877,72.7877,72.6409,72.7326,22014.0
2022-03-17 11:50:00,79.23,79.42,79.19,79.4,8970.0,72.6684,72.8427,72.6317,72.8244,8970.0
2022-03-17 11:55:00,79.43,79.55,79.42,79.46,10372.0,72.8519,72.9619,72.8427,72.8794,10372.0
2022-03-17 12:00:00,79.45,79.51,79.38,79.39,10909.0,72.8702,72.9252,72.806,72.8152,10909.0
2022-03-17 12:05:00,79.41,79.43,79.35,79.38,18551.0,72.8335,72.8519,72.7785,72.806,18551.0
2022-03-17 12:10:00,79.38,79.48,79.38,79.45,28937.0,72.806,72.8977,72.806,72.8702,28937.0
2022-03-17 12:15:00,79.45,79.61,79.38,79.59,17794.0,72.8702,73.017,72.806,72.9986,17794.0
2022-03-17 12:20:00,79.61,79.98,79.61,79.88,22953.0,73.017,73.3563,73.017,73.2646,22953.0
2022-03-17 12:25:00,79.89,79.89,79.7,79.77,14046.0,73.2738,73.2738,73.0995,73.1637,14046.0
2022-03-17 12:30:00,79.77,79.81,79.65,79.7,12977.0,73.1637,73.2004,73.0536,73.0995,12977.0
2022-03-17 12:35:00,79.64,79.72,79.44,79.44,20068.0,73.0445,73.1178,72.861,72.861,20068.0
2022-03-17 12:40:00,79.42,79.42,79.21,79.27,14932.0,72.8427,72.8427,72.6501,72.7051,14932.0
2022-03-17 12:45:00,79.27,79.28,79.13,79.17,16034.0,72.7051,72.7143,72.5767,72.6134,16034.0
2022-03-17 12:50:00,79.13,79.26,79.13,79.18,7854.0,72.5767,72.6959,72.5767,72.6226,7854.0
2022-03-17 12:55:00,79.22,79.38,79.2,79.36,7564.0,72.6593,72.806,72.6409,72.7877,7564.0
2022-03-17 13:00:00,79.34,79.34,79.18,79.29,15366.0,72.7693,72.7693,72.6226,72.7235,15366.0
2022-03-17 13:05:00,79.33,79.33,79.16,79.26,4855.0,72.7601,72.7601,72.6042,72.6959,4855.0
2022-03-17 13:10:00,79.2,79.22,79.0,79.03,11640.0,72.6409,72.6593,72.4575,72.485,11640.0
2022-03-17 13:15:00,79.03,79.09,78.97,79.08,10469.0,72.485,72.54,72.43,72.5309,10469.0
2022-03-17 13:20:00,79.06,79.12,79.02,79.12,10356.0,72.5125,72.5675,72.4758,72.5675,10356.0
2022-03-17 13:25:00,79.14,79.24,79.12,79.21,5423.0,72.5859,72.6776,72.5675,72.6501,5423.0
2022-03-17 13:30:00,79.23,79.23,79.16,79.21,7276.0,72.6684,72.6684,72.6042,72.6501,7276.0
2022-03-17 13:35:00,79.23,79.26,79.14,79.15,6539.0,72.6684,72.6959,72.5859,72.5951,6539.0
2022-03-17 13:40:00,79.17,79.27,79.17,79.26,18978.0,72.6134,72.7051,72.6134,72.6959,18978.0
2022-03-17 13:45:00,79.28,79.34,79.27,79.31,4039.0,72.7143,72.7693,72.7051,72.7418,4039.0
2022-03-17 13:50:00,79.33,79.47,79.31,79.37,7241.0,72.7601,72.8886,72.7418,72.7968,7241.0
2022-03-17 13:55:00,79.36,79.42,79.35,79.39,6334.0,72.7877,72.8427,72.7785,72.8152,6334.0
2022-03-17 14:00:00,79.42,79.43,79.29,79.35,6219.0,72.8427,72.8519,72.7235,72.7785,6219.0
2022-03-17 14:05:00,79.35,79.36,79.31,79.31,5712.0,72.7785,72.7877,72.7418,72.7418,5712.0
2022-03-17 14:10:00,79.33,79.33,79.25,79.28,5745.0,72.7601,72.7601,72.6868,72.7143,5745.0
2022-03-17 14:15:00,79.3,79.32,79.25,79.32,7001.0,72.7326,72.751,72.6868,72.751,7001.0
2022-03-17 14:20:00,79.3,79.35,79.18,79.2,7919.0,72.7326,72.7785,72.6226,72.6409,7919.0
2022-03-17 14:25:00,79.21,79.22,79.06,79.07,56406.0,72.6501,72.6593,72.5125,72.5217,56406.0
2022-03-17 14:30:00,79.05,79.26,79.02,79.26,10517.0,72.5033,72.6959,72.4758,72.6959,10517.0
2022-03-17 14:35:00,79.26,79.33,79.19,79.22,9346.0,72.6959,72.7601,72.6317,72.6593,9346.0
2022-03-17 14:40:00,79.22,79.23,79.14,79.21,9633.0,72.6593,72.6684,72.5859,72.6501,9633.0
2022-03-17 14:45:00,79.22,79.22,79.02,79.16,10838.0,72.6593,72.6593,72.4758,72.6042,10838.0
2022-03-17 14:50:00,79.15,79.16,79.04,79.04,12034.0,72.5951,72.6042,72.4942,72.4942,12034.0
2022-03-17 14:55:00,79.04,79.14,78.98,79.1,26732.0,72.4942,72.5859,72.4391,72.5492,26732.0
2022-03-17 15:00:00,79.1,79.34,79.1,79.34,10293.0,72.5492,72.7693,72.5492,72.7693,10293.0
2022-03-17 15:05:00,79.33,79.33,79.09,79.15,24649.0,72.7601,72.7601,72.54,72.5951,24649.0
2022-03-17 15:10:00,79.13,79.13,78.93,79.04,13255.0,72.5767,72.5767,72.3933,72.4942,13255.0
2022-03-17 15:15:00,79.07,79.35,79.02,79.33,19404.0,72.5217,72.7785,72.4758,72.7601,19404.0
2022-03-17 15:20:00,79.34,79.37,79.24,79.24,16141.0,72.7693,72.7968,72.6776,72.6776,16141.0
2022-03-17 15:25:00,79.27,79.39,79.27,79.35,21804.0,72.7051,72.8152,72.7051,72.7785,21804.0
2022-03-17 15:30:00,79.36,79.46,79.35,79.37,20356.0,72.7877,72.8794,72.7785,72.7968,20356.0
2022-03-17 15:35:00,79.37,79.49,79.3,79.32,38057.0,72.7968,72.9069,72.7326,72.751,38057.0
2022-03-17 15:40:00,79.33,79.51,79.32,79.51,30752.0,72.7601,72.9252,72.751,72.9252,30752.0
2022-03-17 15:45:00,79.51,79.54,79.46,79.49,37588.0,72.9252,72.9528,72.8794,72.9069,37588.0
2022-03-17 15:50:00,79.5,79.53,79.36,79.49,73407.0,72.9161,72.9436,72.7877,72.9069,73407.0
2022-03-17 15:55:00,79.49,79.76,79.4,79.75,190661.0,72.9069,73.1545,72.8244,73.1454,190661.0
2022-03-18 09:30:00,79.72,79.72,79.0,79.1,457010.0,73.1178,73.1178,72.4575,72.5492,457010.0
2022-03-18 09:35:00,79.09,79.49,79.09,79.2,4503.0,72.54,72.9069,72.54,72.6409,4503.0
2022-03-18 09:40:00,79.19,79.26,79.04,79.21,6469.0,72.6317,72.6959,72.4942,72.6501,6469.0
2022-03-18 09:45:00,79.2,79.59,78.63,79.09,46761.0,72.6409,72.9986,72.1181,72.54,46761.0
2022-03-18 09:50:00,79.13,79.32,79.13,79.31,26150.0,72.5767,72.751,72.5767,72.7418,26150.0
2022-03-18 09:55:00,79.29,79.45,79.26,79.38,13897.0,72.7235,72.8702,72.6959,72.806,13897.0
2022-03-18 10:00:00,79.35,79.66,79.32,79.6,9551.0,72.7785,73.0628,72.751,73.0078,9551.0
2022-03-18 10:05:00,79.59,79.9,79.56,79.9,10263.0,72.9986,73.2829,72.9711,73.2829,10263.0
2022-03-18 10:10:00,79.86,79.99,79.73,79.95,19222.0,73.2463,73.3655,73.127,73.3288,19222.0
2022-03-18 10:15:00,79.95,80.01,79.71,79.79,7078.0,73.3288,73.3838,73.1087,73.1821,7078.0
2022-03-18 10:20:00,79.79,80.01,79.78,80.01,8318.0,73.1821,73.3838,73.1729,73.3838,8318.0
2022-03-18 10:25:00,79.97,79.97,79.83,79.9,11191.0,73.3471,73.3471,73.2187,73.2829,11191.0
2022-03-18 10:30:00,79.93,80.07,79.88,79.88,14176.0,73.3105,73.4389,73.2646,73.2646,14176.0
2022-03-18 10:35:00,79.85,79.93,79.75,79.92,7950.0,73.2371,73.3105,73.1454,73.3013,7950.0
2022-03-18 10:40:00,79.87,80.01,79.73,79.97,11939.0,73.2554,73.3838,73.127,73.3471,11939.0
2022-03-18 10:45:00,79.97,80.17,79.97,80.08,18091.0,73.3471,73.5306,73.3471,73.448,18091.0
2022-03-18 10:50:00,80.09,80.13,79.96,80.06,42527.0,73.4572,73.4939,73.338,73.4297,42527.0
2022-03-18 10:55:00,80.05,80.26,80.05,80.24,20673.0,73.4205,73.6131,73.4205,73.5948,20673.0
2022-03-18 11:00:00,80.26,80.32,80.01,80.01,54619.0,73.6131,73.6682,73.3838,73.3838,54619.0
2022-03-18 11:05:00,80.02,80.24,80.02,80.2,8537.0,73.393,73.5948,73.393,73.5581,8537.0
2022-03-18 11:10:00,80.18,80.27,80.01,80.01,19824.0,73.5398,73.6223,73.3838,73.3838,19824.0
2022-03-18 11:15:00,80.01,80.02,79.71,79.76,25743.0,73.3838,73.393,73.1087,73.1545,25743.0
2022-03-18 11:20:00,79.76,79.76,79.48,79.48,11291.0,73.1545,73.1545,72.8977,72.8977,11291.0
2022-03-18 11:25:00,79.51,79.51,79.32,79.45,11580.0,72.9252,72.9252,72.751,72.8702,11580.0
2022-03-18 11:30:00,79.42,79.57,79.41,79.54,8064.0,72.8427,72.9803,72.8335,72.9528,8064.0
2022-03-18 11:35:00,79.52,79.76,79.48,79.7,12142.0,72.9344,73.1545,72.8977,73.0995,12142.0
2022-03-18 11:40:00,79.67,79.7,79.59,79.64,5948.0,73.072,73.0995,72.9986,73.0445,5948.0
2022-03-18 11:45:00,79.62,79.74,79.62,79.71,5324.0,73.0261,73.1362,73.0261,73.1087,5324.0
2022-03-18 11:50:00,79.71,79.83,79.64,79.66,8007.0,73.1087,73.2187,73.0445,73.0628,8007.0
2022-03-18 11:55:00,79.68,79.71,79.61,79.69,10888.0,73.0812,73.1087,73.017,73.0903,10888.0
2022-03-18 12:00:00,79.7,79.78,79.61,79.78,5447.0,73.0995,73.1729,73.017,73.1729,5447.0
2022-03-18 12:05:00,79.78,79.84,79.76,79.83,3242.0,73.1729,73.2279,73.1545,73.2187,3242.0
2022-03-18 12:10:00,79.83,79.9,79.8,79.88,3208.0,73.2187,73.2829,73.1912,73.2646,3208.0
2022-03-18 12:15:00,79.94,79.95,79.87,79.88,6993.0,73.3196,73.3288,73.2554,73.2646,6993.0
2022-03-18 12:20:00,79.89,80.19,79.84,80.14,88174.0,73.2738,73.5489,73.2279,73.5031,88174.0
2022-03-18 12:25:00,80.15,80.32,80.12,80.32,31321.0,73.5122,73.6682,73.4847,73.6682,31321.0
2022-03-18 12:30:00,80.3,80.37,80.28,80.34,15575.0,73.6498,73.714,73.6315,73.6865,15575.0
2022-03-18 12:35:00,80.37,80.53,80.37,80.48,10241.0,73.714,73.8608,73.714,73.8149,10241.0
2022-03-18 12:40:00,80.49,80.54,80.46,80.47,13596.0,73.8241,73.8699,73.7966,73.8057,13596.0
2022-03-18 12:45:00,80.48,80.5,80.42,80.46,4367.0,73.8149,73.8333,73.7599,73.7966,4367.0
2022-03-18 12:50:00,80.47,80.56,80.47,80.56,3675.0,73.8057,73.8883,73.8057,73.8883,3675.0
2022-03-18 12:55:00,80.55,80.63,80.54,80.57,14288.0,73.8791,73.9525,73.8699,73.8975,14288.0
2022-03-18 13:00:00,80.59,80.68,80.59,80.63,10705.0,73.9158,73.9983,73.9158,73.9525,10705.0
2022-03-18 13:05:00,80.63,80.71,80.61,80.7,5056.0,73.9525,74.0259,73.9341,74.0167,5056.0
2022-03-18 13:10:00,80.66,80.7,80.63,80.69,6432.0,73.98,74.0167,73.9525,74.0075,6432.0
2022-03-18 13:15:00,80.7,80.71,80.6,80.65,8279.0,74.0167,74.0259,73.925,73.9708,8279.0
2022-03-18 13:20:00,80.66,80.71,80.61,80.63,8816.0,73.98,74.0259,73.9341,73.9525,8816.0
2022-03-18 13:25:00,80.63,80.68,80.6,80.64,9386.0,73.9525,73.9983,73.925,73.9617,9386.0
2022-03-18 13:30:00,80.64,80.66,80.56,80.63,3617.0,73.9617,73.98,73.8883,73.9525,3617.0
2022-03-18 13:35:00,80.63,80.69,80.58,80.66,4383.0,73.9525,74.0075,73.9066,73.98,4383.0
2022-03-18 13:40:00,80.65,80.68,80.63,80.65,25574.0,73.9708,73.9983,73.9525,73.9708,25574.0
2022-03-18 13:45:00,80.67,80.81,80.67,80.76,6626.0,73.9892,74.1176,73.9892,74.0717,6626.0
2022-03-18 13:50:00,80.78,80.79,80.72,80.73,11629.0,74.0901,74.0992,74.035,74.0442,11629.0
2022-03-18 13:55:00,80.73,80.81,80.66,80.8,22492.0,74.0442,74.1176,73.98,74.1084,22492.0
2022-03-18 14:00:00,80.81,80.83,80.76,80.76,7017.0,74.1176,74.1359,74.0717,74.0717,7017.0
2022-03-18 14:05:00,80.76,80.84,80.75,80.81,7371.0,74.0717,74.1451,74.0625,74.1176,7371.0
2022-03-18 14:10:00,80.81,80.87,80.8,80.87,5076.0,74.1176,74.1726,74.1084,74.1726,5076.0
2022-03-18 14:15:00,80.88,80.98,80.88,80.89,8090.0,74.1818,74.2735,74.1818,74.191,8090.0
2022-03-18 14:20:00,80.91,80.94,80.86,80.9,8372.0,74.2093,74.2368,74.1634,74.2001,8372.0
2022-03-18 14:25:00,80.91,80.92,80.84,80.91,5588.0,74.2093,74.2185,74.1451,74.2093,5588.0
2022-03-18 14:30:00,80.91,80.95,80.77,80.85,26912.0,74.2093,74.246,74.0809,74.1543,26912.0
2022-03-18 14:35:00,80.88,80.96,80.87,80.9,6067.0,74.1818,74.2552,74.1726,74.2001,6067.0
2022-03-18 14:40:00,80.92,80.94,80.78,80.79,5977.0,74.2185,74.2368,74.0901,74.0992,5977.0
2022-03-18 14:45:00,80.76,80.8,80.67,80.67,5747.0,74.0717,74.1084,73.9892,73.9892,5747.0
2022-03-18 14:50:00,80.69,80.77,80.68,80.74,8767.0,74.0075,74.0809,73.9983,74.0534,8767.0
2022-03-18 14:55:00,80.75,80.75,80.67,80.7,6013.0,74.0625,74.0625,73.9892,74.0167,6013.0
2022-03-18 15:00:00,80.7,80.85,80.7,80.83,40955.0,74.0167,74.1543,74.0167,74.1359,40955.0
2022-03-18 15:05:00,80.84,81.13,80.84,81.13,7419.0,74.1451,74.4111,74.1451,74.4111,7419.0
2022-03-18 15:10:00,81.13,81.16,81.0,81.08,9533.0,74.4111,74.4386,74.2918,74.3652,9533.0
2022-03-18 15:15:00,81.05,81.09,81.04,81.06,9487.0,74.3377,74.3744,74.3285,74.3469,9487.0
2022-03-18 15:20:00,81.06,81.15,81.04,81.13,8926.0,74.3469,74.4294,74.3285,74.4111,8926.0
2022-03-18 15:25:00,81.12,81.31,81.12,81.29,18433.0,74.4019,74.5762,74.4019,74.5578,18433.0
2022-03-18 15:30:00,81.3,81.37,81.21,81.36,22092.0,74.567,74.6312,74.4845,74.622,22092.0
2022-03-18 15:35:00,81.36,81.38,81.11,81.12,18045.0,74.622,74.6404,74.3927,74.4019,18045.0
2022-03-18 15:40:00,81.13,81.37,81.12,81.28,24853.0,74.4111,74.6312,74.4019,74.5487,24853.0
2022-03-18 15:45:00,81.28,81.28,81.1,81.17,24783.0,74.5487,74.5487,74.3836,74.4478,24783.0
2022-03-18 15:50:00,81.15,81.19,80.94,81.06,52514.0,74.4294,74.4661,74.2368,74.3469,52514.0
2022-03-18 15:55:00,81.04,81.25,81.03,81.22,193521.0,74.3285,74.5211,74.3194,74.4936,193521.0
2022-03-21 09:30:00,81.21,81.66,81.15,81.63,21648.0,74.4845,74.8972,74.4294,74.8697,21648.0
2022-03-21 09:35:00,81.64,81.82,81.2,81.3,18135.0,74.8788,75.0439,74.4753,74.567,18135.0
2022-03-21 09:40:00,81.32,81.56,80.73,80.73,8486.0,74.5853,74.8055,74.0442,74.0442,8486.0
2022-03-21 09:45:00,80.63,80.94,80.5,80.94,46567.0,73.9525,74.2368,73.8333,74.2368,46567.0
2022-03-21 09:50:00,80.9,80.96,80.7,80.83,23543.0,74.2001,74.2552,74.0167,74.1359,23543.0
2022-03-21 09:55:00,80.87,80.96,80.72,80.85,7214.0,74.1726,74.2552,74.035,74.1543,7214.0
2022-03-21 10:00:00,80.82,80.88,80.69,80.72,19734.0,74.1268,74.1818,74.0075,74.035,19734.0
2022-03-21 10:05:00,80.72,80.8,80.68,80.8,21303.0,74.035,74.1084,73.9983,74.1084,21303.0
2022-03-21 10:10:00,80.83,81.07,80.83,80.99,11591.0,74.1359,74.356,74.1359,74.2827,11591.0
2022-03-21 10:15:00,81.01,81.15,80.86,81.09,15282.0,74.301,74.4294,74.1634,74.3744,15282.0
2022-03-21 10:20:00,81.13,81.13,80.88,80.93,9043.0,74.4111,74.4111,74.1818,74.2276,9043.0
2022-03-21 10:25:00,80.87,80.9,80.62,80.81,13522.0,74.1726,74.2001,73.9433,74.1176,13522.0
2022-03-21 10:30:00,80.79,80.81,80.64,80.66,5414.0,74.0992,74.1176,73.9617,73.98,5414.0
2022-03-21 10:35:00,80.67,80.83,80.65,80.77,10604.0,73.9892,74.1359,73.9708,74.0809,10604.0
2022-03-21 10:40:00,80.84,80.99,80.71,80.83,8008.0,74.1451,74.2827,74.0259,74.1359,8008.0
2022-03-21 10:45:00,80.79,80.92,80.77,80.84,7938.0,74.0992,74.2185,74.0809,74.1451,7938.0
2022-03-21 10:50:00,80.9,81.06,80.82,81.02,26458.0,74.2001,74.3469,74.1268,74.3102,26458.0
2022-03-21 10:55:00,80.96,81.18,80.95,81.13,8328.0,74.2552,74.4569,74.246,74.4111,8328.0
2022-03-21 11:00:00,81.17,81.19,81.01,81.05,6008.0,74.4478,74.4661,74.301,74.3377,6008.0
2022-03-21 11:05:00,81.05,81.12,80.84,80.87,13902.0,74.3377,74.4019,74.1451,74.1726,13902.0
2022-03-21 11:10:00,80.87,80.99,80.87,80.93,6170.0,74.1726,74.2827,74.1726,74.2276,6170.0
2022-03-21 11:15:00,80.9,81.0,80.89,80.98,11868.0,74.2001,74.2918,74.191,74.2735,11868.0
2022-03-21 11:20:00,80.94,80.98,80.83,80.98,7940.0,74.2368,74.2735,74.1359,74.2735,7940.0
2022-03-21 11:25:00,81.02,81.07,80.95,80.95,7084.0,74.3102,74.356,74.246,74.246,7084.0
2022-03-21 11:30:00,80.92,81.01,80.87,80.92,5643.0,74.2185,74.301,74.1726,74.2185,5643.0
2022-03-21 11:35:00,80.9,80.9,80.74,80.8,5226.0,74.2001,74.2001,74.0534,74.1084,5226.0
2022-03-21 11:40:00,80.75,80.82,80.58,80.58,6914.0,74.0625,74.1268,73.9066,73.9066,6914.0
2022-03-21 11:45:00,80.62,80.74,80.62,80.65,2295.0,73.9433,74.0534,73.9433,73.9708,2295.0
2022-03-21 11:50:00,80.7,80.78,80.7,80.72,6236.0,74.0167,74.0901,74.0167,74.035,6236.0
2022-03-21 11:55:00,80.72,80.79,80.6,80.61,16033.0,74.035,74.0992,73.925,73.9341,16033.0
2022-03-21 12:00:00,80.59,80.6,80.45,80.56,7824.0,73.9158,73.925,73.7874,73.8883,7824.0
2022-03-21 12:05:00,80.61,80.89,80.61,80.83,4337.0,73.9341,74.191,73.9341,74.1359,4337.0
2022-03-21 12:10:00,80.86,80.93,80.85,80.93,2957.0,74.1634,74.2276,74.1543,74.2276,2957.0
2022-03-21 12:15:00,80.95,80.95,80.88,80.93,7080.0,74.246,74.246,74.1818,74.2276,7080.0
2022-03-21 12:20:00,80.93,81.0,80.93,80.94,6216.0,74.2276,74.2918,74.2276,74.2368,6216.0
2022-03-21 12:25:00,80.92,81.03,80.91,81.02,5525.0,74.2185,74.3194,74.2093,74.3102,5525.0
2022-03-21 12:30:00,81.01,81.01,80.67,80.75,13199.0,74.301,74.301,73.9892,74.0625,13199.0
2022-03-21 12:35:00,80.8,80.8,80.6,80.65,6738.0,74.1084,74.1084,73.925,73.9708,6738.0
2022-03-21 12:40:00,80.66,80.74,80.62,80.74,4520.0,73.98,74.0534,73.9433,74.0534,4520.0
2022-03-21 12:45:00,80.76,80.76,80.61,80.69,5787.0,74.0717,74.0717,73.9341,74.0075,5787.0
2022-03-21 12:50:00,80.68,80.68,80.38,80.38,5167.0,73.9983,73.9983,73.7232,73.7232,5167.0
2022-03-21 12:55:00,80.42,80.48,80.35,80.4,6499.0,73.7599,73.8149,73.6957,73.7415,6499.0
2022-03-21 13:00:00,80.39,80.39,80.22,80.22,6285.0,73.7324,73.7324,73.5764,73.5764,6285.0
2022-03-21 13:05:00,80.21,80.32,80.19,80.22,6602.0,73.5673,73.6682,73.5489,73.5764,6602.0
2022-03-21 13:10:00,80.19,80.19,79.98,80.02,9962.0,73.5489,73.5489,73.3563,73.393,9962.0
2022-03-21 13:15:00,79.94,79.94,79.66,79.67,6397.0,73.3196,73.3196,73.0628,73.072,6397.0
2022-03-21 13:20:00,79.67,79.7,79.49,79.5,87262.0,73.072,73.0995,72.9069,72.9161,87262.0
2022-03-21 13:25:00,79.47,79.68,79.46,79.53,13099.0,72.8886,73.0812,72.8794,72.9436,13099.0
2022-03-21 13:30:00,79.55,79.74,79.55,79.69,6657.0,72.9619,73.1362,72.9619,73.0903,6657.0
2022-03-21 13:35:00,79.68,79.83,79.55,79.83,14260.0,73.0812,73.2187,72.9619,73.2187,14260.0
2022-03-21 13:40:00,79.82,79.91,79.79,79.87,10694.0,73.2096,73.2921,73.1821,73.2554,10694.0
2022-03-21 13:45:00,79.89,80.15,79.86,80.13,13410.0,73.2738,73.5122,73.2463,73.4939,13410.0
2022-03-21 13:50:00,80.14,80.32,80.14,80.32,10172.0,73.5031,73.6682,73.5031,73.6682,10172.0
2022-03-21 13:55:00,80.34,80.54,80.32,80.54,12670.0,73.6865,73.8699,73.6682,73.8699,12670.0
2022-03-21 14:00:00,80.56,80.64,80.45,80.54,10091.0,73.8883,73.9617,73.7874,73.8699,10091.0
2022-03-21 14:05:00,80.53,80.53,80.39,80.39,10463.0,73.8608,73.8608,73.7324,73.7324,10463.0
2022-03-21 14:10:00,80.4,80.41,80.26,80.28,6911.0,73.7415,73.7507,73.6131,73.6315,6911.0
2022-03-21 14:15:00,80.27,80.31,80.18,80.23,7782.0,73.6223,73.659,73.5398,73.5856,7782.0
2022-03-21 14:20:00,80.25,80.44,80.24,80.37,11435.0,73.604,73.7782,73.5948,73.714,11435.0
2022-03-21 14:25:00,80.37,80.47,80.37,80.45,8287.0,73.714,73.8057,73.714,73.7874,8287.0
2022-03-21 14:30:00,80.43,80.6,80.41,80.47,57198.0,73.769,73.925,73.7507,73.8057,57198.0
2022-03-21 14:35:00,80.47,80.48,80.4,80.42,8603.0,73.8057,73.8149,73.7415,73.7599,8603.0
2022-03-21 14:40:00,80.4,80.5,80.35,80.48,24560.0,73.7415,73.8333,73.6957,73.8149,24560.0
2022-03-21 14:45:00,80.5,80.61,80.34,80.34,16391.0,73.8333,73.9341,73.6865,73.6865,16391.0
2022-03-21 14:50:00,80.36,80.41,80.28,80.35,16655.0,73.7048,73.7507,73.6315,73.6957,16655.0
2022-03-21 14:55:00,80.35,80.35,80.03,80.04,21913.0,73.6957,73.6957,73.4022,73.4113,21913.0
2022-03-21 15:00:00,80.04,80.14,80.02,80.14,20656.0,73.4113,73.5031,73.393,73.5031,20656.0
2022-03-21 15:05:00,80.15,80.25,80.15,80.25,21688.0,73.5122,73.604,73.5122,73.604,21688.0
2022-03-21 15:10:00,80.24,80.35,80.21,80.26,34409.0,73.5948,73.6957,73.5673,73.6131,34409.0
2022-03-21 15:15:00,80.26,80.38,80.16,80.16,9391.0,73.6131,73.7232,73.5214,73.5214,9391.0
2022-03-21 15:20:00,80.17,80.31,80.15,80.31,12600.0,73.5306,73.659,73.5122,73.659,12600.0
2022-03-21 15:25:00,80.31,80.37,80.27,80.31,18834.0,73.659,73.714,73.6223,73.659,18834.0
2022-03-21 15:30:00,80.33,80.35,80.18,80.21,18268.0,73.6773,73.6957,73.5398,73.5673,18268.0
2022-03-21 15:35:00,80.2,80.36,80.17,80.27,17859.0,73.5581,73.7048,73.5306,73.6223,17859.0
2022-03-21 15:40:00,80.27,80.27,80.16,80.22,24495.0,73.6223,73.6223,73.5214,73.5764,24495.0
2022-03-21 15:45:00,80.21,80.25,80.15,80.19,34293.0,73.5673,73.604,73.5122,73.5489,34293.0
2022-03-21 15:50:00,80.15,80.44,80.13,80.36,42850.0,73.5122,73.7782,73.4939,73.7048,42850.0
2022-03-21 15:55:00,80.34,80.76,80.33,80.76,135356.0,73.6865,74.0717,73.6773,74.0717,135356.0
2022-03-22 09:30:00,81.24,81.54,80.69,80.77,37057.0,74.512,74.7871,74.0075,74.0809,37057.0
2022-03-22 09:35:00,80.85,81.24,80.74,81.22,7477.0,74.1543,74.512,74.0534,74.4936,7477.0
2022-03-22 09:40:00,81.12,81.22,81.02,81.17,6868.0,74.4019,74.4936,74.3102,74.4478,6868.0
2022-03-22 09:45:00,81.22,81.5,81.14,81.43,12157.0,74.4936,74.7504,74.4202,74.6862,12157.0
2022-03-22 09:50:00,81.43,81.72,81.35,81.72,14573.0,74.6862,74.9522,74.6129,74.9522,14573.0
2022-03-22 09:55:00,81.75,81.9,81.71,81.85,7086.0,74.9797,75.1173,74.943,75.0714,7086.0
2022-03-22 10:00:00,81.9,82.02,81.84,81.89,8673.0,75.1173,75.2274,75.0623,75.1081,8673.0
2022-03-22 10:05:00,81.83,81.96,81.83,81.96,9010.0,75.0531,75.1723,75.0531,75.1723,9010.0
2022-03-22 10:10:00,81.92,81.98,81.79,81.86,10509.0,75.1357,75.1907,75.0164,75.0806,10509.0
2022-03-22 10:15:00,81.79,81.79,81.49,81.6,4554.0,75.0164,75.0164,74.7413,74.8422,4554.0
2022-03-22 10:20:00,81.59,81.74,81.56,81.73,8113.0,74.833,74.9706,74.8055,74.9614,8113.0
2022-03-22 10:25:00,81.7,81.84,81.63,81.65,8350.0,74.9339,75.0623,74.8697,74.888,8350.0
2022-03-22 10:30:00,81.64,81.69,81.5,81.6,6203.0,74.8788,74.9247,74.7504,74.8422,6203.0
2022-03-22 10:35:00,81.59,81.65,81.52,81.52,7004.0,74.833,74.888,74.7688,74.7688,7004.0
2022-03-22 10:40:00,81.52,81.54,81.26,81.31,6516.0,74.7688,74.7871,74.5303,74.5762,6516.0
2022-03-22 10:45:00,81.29,81.31,81.18,81.26,5152.0,74.5578,74.5762,74.4569,74.5303,5152.0
2022-03-22 10:50:00,81.22,81.22,81.14,81.15,5271.0,74.4936,74.4936,74.4202,74.4294,5271.0
2022-03-22 10:55:00,81.12,81.22,81.05,81.22,9776.0,74.4019,74.4936,74.3377,74.4936,9776.0
2022-03-22 11:00:00,81.19,81.21,80.93,81.05,9343.0,74.4661,74.4845,74.2276,74.3377,9343.0
2022-03-22 11:05:00,81.08,81.1,81.0,81.04,3655.0,74.3652,74.3836,74.2918,74.3285,3655.0
2022-03-22 11:10:00,81.01,81.15,80.98,81.1,7579.0,74.301,74.4294,74.2735,74.3836,7579.0
2022-03-22 11:15:00,81.09,81.13,81.03,81.06,4769.0,74.3744,74.4111,74.3194,74.3469,4769.0
2022-03-22 11:20:00,81.04,81.16,81.0,81.13,8880.0,74.3285,74.4386,74.2918,74.4111,8880.0
2022-03-22 11:25:00,81.08,81.14,81.05,81.12,7243.0,74.3652,74.4202,74.3377,74.4019,7243.0
2022-03-22 11:30:00,81.1,81.1,80.89,80.96,4534.0,74.3836,74.3836,74.191,74.2552,4534.0
2022-03-22 11:35:00,80.98,81.01,80.92,81.0,7496.0,74.2735,74.301,74.2185,74.2918,7496.0
2022-03-22 11:40:00,80.97,81.01,80.81,80.82,10909.0,74.2643,74.301,74.1176,74.1268,10909.0
2022-03-22 11:45:00,80.84,80.89,80.8,80.89,5229.0,74.1451,74.191,74.1084,74.191,5229.0
2022-03-22 11:50:00,80.9,80.95,80.83,80.84,6308.0,74.2001,74.246,74.1359,74.1451,6308.0
2022-03-22 11:55:00,80.84,80.96,80.84,80.93,7599.0,74.1451,74.2552,74.1451,74.2276,7599.0
2022-03-22 12:00:00,80.95,81.0,80.88,80.88,4712.0,74.246,74.2918,74.1818,74.1818,4712.0
2022-03-22 12:05:00,80.89,81.08,80.89,81.08,15649.0,74.191,74.3652,74.191,74.3652,15649.0
2022-03-22 12:10:00,81.07,81.08,80.94,80.95,3792.0,74.356,74.3652,74.2368,74.246,3792.0
2022-03-22 12:15:00,80.95,80.99,80.91,80.97,8461.0,74.246,74.2827,74.2093,74.2643,8461.0
2022-03-22 12:20:00,80.98,80.98,80.82,80.89,6029.0,74.2735,74.2735,74.1268,74.191,6029.0
2022-03-22 12:25:00,80.86,80.88,80.82,80.84,4181.0,74.1634,74.1818,74.1268,74.1451,4181.0
2022-03-22 12:30:00,80.82,80.85,80.73,80.85,8859.0,74.1268,74.1543,74.0442,74.1543,8859.0
2022-03-22 12:35:00,80.88,80.95,80.82,80.88,3549.0,74.1818,74.246,74.1268,74.1818,3549.0
2022-03-22 12:40:00,80.9,80.92,80.79,80.84,9583.0,74.2001,74.2185,74.0992,74.1451,9583.0
2022-03-22 12:45:00,80.83,80.86,80.8,80.84,5318.0,74.1359,74.1634,74.1084,74.1451,5318.0
2022-03-22 12:50:00,80.87,80.92,80.85,80.88,5327.0,74.1726,74.2185,74.1543,74.1818,5327.0
2022-03-22 12:55:00,80.86,80.92,80.86,80.88,7207.0,74.1634,74.2185,74.1634,74.1818,7207.0
2022-03-22 13:00:00,80.88,80.98,80.88,80.9,43601.0,74.1818,74.2735,74.1818,74.2001,43601.0
2022-03-22 13:05:00,80.91,80.95,80.86,80.87,26000.0,74.2093,74.246,74.1634,74.1726,26000.0
2022-03-22 13:10:00,80.85,80.87,80.81,80.86,11428.0,74.1543,74.1726,74.1176,74.1634,11428.0
2022-03-22 13:15:00,80.87,80.91,80.79,80.82,10045.0,74.1726,74.2093,74.0992,74.1268,10045.0
2022-03-22 13:20:00,80.77,80.78,80.68,80.72,5918.0,74.0809,74.0901,73.9983,74.035,5918.0
2022-03-22 13:25:00,80.72,80.76,80.65,80.75,26754.0,74.035,74.0717,73.9708,74.0625,26754.0
2022-03-22 13:30:00,80.75,80.78,80.65,80.69,26439.0,74.0625,74.0901,73.9708,74.0075,26439.0
2022-03-22 13:35:00,80.71,80.89,80.65,80.79,14793.0,74.0259,74.191,73.9708,74.0992,14793.0
2022-03-22 13:40:00,80.76,81.0,80.76,81.0,9355.0,74.0717,74.2918,74.0717,74.2918,9355.0
2022-03-22 13:45:00,81.01,81.06,80.98,81.06,2884.0,74.301,74.3469,74.2735,74.3469,2884.0
2022-03-22 13:50:00,81.05,81.22,81.04,81.18,7562.0,74.3377,74.4936,74.3285,74.4569,7562.0
2022-03-22 13:55:00,81.19,81.19,81.09,81.1,7711.0,74.4661,74.4661,74.3744,74.3836,7711.0
2022-03-22 14:00:00,81.06,81.09,80.92,80.92,8156.0,74.3469,74.3744,74.2185,74.2185,8156.0
2022-03-22 14:05:00,80.96,80.99,80.9,80.98,8920.0,74.2552,74.2827,74.2001,74.2735,8920.0
2022-03-22 14:10:00,80.97,81.01,80.94,80.99,3939.0,74.2643,74.301,74.2368,74.2827,3939.0
2022-03-22 14:15:00,81.0,81.02,80.93,80.98,12205.0,74.2918,74.3102,74.2276,74.2735,12205.0
2022-03-22 14:20:00,80.96,80.96,80.87,80.89,39171.0,74.2552,74.2552,74.1726,74.191,39171.0
2022-03-22 14:25:00,80.89,80.93,80.8,80.93,9762.0,74.191,74.2276,74.1084,74.2276,9762.0
2022-03-22 14:30:00,80.91,81.01,80.88,81.0,4580.0,74.2093,74.301,74.1818,74.2918,4580.0
2022-03-22 14:35:00,81.01,81.03,80.98,80.99,5049.0,74.301,74.3194,74.2735,74.2827,5049.0
2022-03-22 14:40:00,80.98,80.98,80.85,80.94,8527.0,74.2735,74.2735,74.1543,74.2368,8527.0
2022-03-22 14:45:00,80.94,80.94,80.85,80.88,8621.0,74.2368,74.2368,74.1543,74.1818,8621.0
2022-03-22 14:50:00,80.88,80.91,80.86,80.89,6636.0,74.1818,74.2093,74.1634,74.191,6636.0
2022-03-22 14:55:00,80.9,80.91,80.85,80.85,9844.0,74.2001,74.2093,74.1543,74.1543,9844.0
2022-03-22 15:00:00,80.86,80.97,80.85,80.97,14921.0,74.1634,74.2643,74.1543,74.2643,14921.0
2022-03-22 15:05:00,80.97,80.99,80.88,80.94,5155.0,74.2643,74.2827,74.1818,74.2368,5155.0
2022-03-22 15:10:00,80.93,80.95,80.85,80.93,7489.0,74.2276,74.246,74.1543,74.2276,7489.0
2022-03-22 15:15:00,80.93,80.99,80.85,80.85,23160.0,74.2276,74.2827,74.1543,74.1543,23160.0
2022-03-22 15:20:00,80.9,80.9,80.8,80.87,25673.0,74.2001,74.2001,74.1084,74.1726,25673.0
2022-03-22 15:25:00,80.89,80.92,80.86,80.88,20866.0,74.191,74.2185,74.1634,74.1818,20866.0
2022-03-22 15:30:00,80.87,80.87,80.74,80.85,28338.0,74.1726,74.1726,74.0534,74.1543,28338.0
2022-03-22 15:35:00,80.91,81.05,80.9,81.04,15718.0,74.2093,74.3377,74.2001,74.3285,15718.0
2022-03-22 15:40:00,81.04,81.18,80.99,81.18,23251.0,74.3285,74.4569,74.2827,74.4569,23251.0
2022-03-22 15:45:00,81.18,81.34,81.18,81.31,39241.0,74.4569,74.6037,74.4569,74.5762,39241.0
2022-03-22 15:50:00,81.33,81.36,81.0,81.0,39615.0,74.5945,74.622,74.2918,74.2918,39615.0
2022-03-22 15:55:00,81.0,81.18,80.98,81.11,113798.0,74.2918,74.4569,74.2735,74.3927,113798.0
2022-03-23 09:30:00,80.64,80.88,80.02,80.02,39427.0,73.9617,74.1818,73.393,73.393,39427.0
2022-03-23 09:35:00,80.09,80.47,80.02,80.3,10741.0,73.4572,73.8057,73.393,73.6498,10741.0
2022-03-23 09:40:00,80.25,80.28,80.03,80.11,5102.0,73.604,73.6315,73.4022,73.4756,5102.0
2022-03-23 09:45:00,80.09,80.1,79.85,79.94,8051.0,73.4572,73.4664,73.2371,73.3196,8051.0
2022-03-23 09:50:00,79.92,80.16,79.91,79.98,10302.0,73.3013,73.5214,73.2921,73.3563,10302.0
2022-03-23 09:55:00,79.95,80.05,79.84,79.87,10062.0,73.3288,73.4205,73.2279,73.2554,10062.0
2022-03-23 10:00:00,79.88,80.04,79.81,79.85,14855.0,73.2646,73.4113,73.2004,73.2371,14855.0
2022-03-23 10:05:00,79.87,80.0,79.86,79.97,15102.0,73.2554,73.3747,73.2463,73.3471,15102.0
2022-03-23 10:10:00,79.99,80.14,79.95,80.05,7569.0,73.3655,73.5031,73.3288,73.4205,7569.0
2022-03-23 10:15:00,80.06,80.08,79.87,80.02,16652.0,73.4297,73.448,73.2554,73.393,16652.0
2022-03-23 10:20:00,80.0,80.18,79.94,80.17,35695.0,73.3747,73.5398,73.3196,73.5306,35695.0
2022-03-23 10:25:00,80.2,80.23,80.01,80.06,13708.0,73.5581,73.5856,73.3838,73.4297,13708.0
2022-03-23 10:30:00,80.06,80.23,80.06,80.2,16031.0,73.4297,73.5856,73.4297,73.5581,16031.0
2022-03-23 10:35:00,80.17,80.27,80.07,80.08,17803.0,73.5306,73.6223,73.4389,73.448,17803.0
2022-03-23 10:40:00,80.04,80.09,79.89,79.89,6432.0,73.4113,73.4572,73.2738,73.2738,6432.0
2022-03-23 10:45:00,79.85,79.9,79.76,79.85,5757.0,73.2371,73.2829,73.1545,73.2371,5757.0
2022-03-23 10:50:00,79.87,79.97,79.8,79.9,9434.0,73.2554,73.3471,73.1912,73.2829,9434.0
2022-03-23 10:55:00,79.9,80.0,79.82,80.0,16872.0,73.2829,73.3747,73.2096,73.3747,16872.0
2022-03-23 11:00:00,79.97,80.15,79.93,80.03,33871.0,73.3471,73.5122,73.3105,73.4022,33871.0
2022-03-23 11:05:00,80.03,80.11,79.99,80.1,10504.0,73.4022,73.4756,73.3655,73.4664,10504.0
2022-03-23 11:10:00,80.06,80.14,80.01,80.06,9945.0,73.4297,73.5031,73.3838,73.4297,9945.0
2022-03-23 11:15:00,80.06,80.13,80.04,80.13,9402.0,73.4297,73.4939,73.4113,73.4939,9402.0
2022-03-23 11:20:00,80.15,80.35,80.14,80.32,11627.0,73.5122,73.6957,73.5031,73.6682,11627.0
2022-03-23 11:25:00,80.32,80.39,80.32,80.37,7200.0,73.6682,73.7324,73.6682,73.714,7200.0
2022-03-23 11:30:00,80.36,80.38,80.28,80.38,10033.0,73.7048,73.7232,73.6315,73.7232,10033.0
2022-03-23 11:35:00,80.38,80.53,80.36,80.4,12892.0,73.7232,73.8608,73.7048,73.7415,12892.0
2022-03-23 11:40:00,80.4,80.45,80.35,80.39,14975.0,73.7415,73.7874,73.6957,73.7324,14975.0
2022-03-23 11:45:00,80.4,80.45,80.31,80.31,7506.0,73.7415,73.7874,73.659,73.659,7506.0
2022-03-23 11:50:00,80.32,80.37,80.25,80.34,13041.0,73.6682,73.714,73.604,73.6865,13041.0
2022-03-23 11:55:00,80.34,80.36,80.25,80.35,7075.0,73.6865,73.7048,73.604,73.6957,7075.0
2022-03-23 12:00:00,80.35,80.46,80.33,80.33,6293.0,73.6957,73.7966,73.6773,73.6773,6293.0
2022-03-23 12:05:00,80.35,80.36,80.23,80.31,5674.0,73.6957,73.7048,73.5856,73.659,5674.0
2022-03-23 12:10:00,80.29,80.29,80.13,80.19,6348.0,73.6406,73.6406,73.4939,73.5489,6348.0
2022-03-23 12:15:00,80.18,80.25,80.15,80.22,9050.0,73.5398,73.604,73.5122,73.5764,9050.0
2022-03-23 12:20:00,80.2,80.2,80.12,80.17,16207.0,73.5581,73.5581,73.4847,73.5306,16207.0
2022-03-23 12:25:00,80.2,80.22,80.17,80.21,4077.0,73.5581,73.5764,73.5306,73.5673,4077.0
2022-03-23 12:30:00,80.22,80.34,80.21,80.33,7969.0,73.5764,73.6865,73.5673,73.6773,7969.0
2022-03-23 12:35:00,80.32,80.32,80.17,80.27,10700.0,73.6682,73.6682,73.5306,73.6223,10700.0
2022-03-23 12:40:00,80.27,80.3,80.25,80.25,9190.0,73.6223,73.6498,73.604,73.604,9190.0
2022-03-23 12:45:00,80.22,80.31,80.15,80.3,9291.0,73.5764,73.659,73.5122,73.6498,9291.0
2022-03-23 12:50:00,80.29,80.38,80.27,80.38,7439.0,73.6406,73.7232,73.6223,73.7232,7439.0
2022-03-23 12:55:00,80.39,80.48,80.39,80.47,8670.0,73.7324,73.8149,73.7324,73.8057,8670.0
2022-03-23 13:00:00,80.47,80.47,80.29,80.31,7092.0,73.8057,73.8057,73.6406,73.659,7092.0
2022-03-23 13:05:00,80.31,80.4,80.3,80.33,6111.0,73.659,73.7415,73.6498,73.6773,6111.0
2022-03-23 13:10:00,80.35,80.41,80.34,80.41,6389.0,73.6957,73.7507,73.6865,73.7507,6389.0
2022-03-23 13:15:00,80.44,80.48,80.38,80.39,8336.0,73.7782,73.8149,73.7232,73.7324,8336.0
2022-03-23 13:20:00,80.41,80.43,80.28,80.28,6139.0,73.7507,73.769,73.6315,73.6315,6139.0
2022-03-23 13:25:00,80.3,80.3,80.23,80.25,7980.0,73.6498,73.6498,73.5856,73.604,7980.0
2022-03-23 13:30:00,80.23,80.25,80.14,80.22,17752.0,73.5856,73.604,73.5031,73.5764,17752.0
2022-03-23 13:35:00,80.22,80.34,80.22,80.32,13101.0,73.5764,73.6865,73.5764,73.6682,13101.0
2022-03-23 13:40:00,80.31,80.36,80.23,80.26,11281.0,73.659,73.7048,73.5856,73.6131,11281.0
2022-03-23 13:45:00,80.26,80.29,80.21,80.26,8960.0,73.6131,73.6406,73.5673,73.6131,8960.0
2022-03-23 13:50:00,80.25,80.41,80.16,80.39,23804.0,73.604,73.7507,73.5214,73.7324,23804.0
2022-03-23 13:55:00,80.41,80.44,80.29,80.29,8679.0,73.7507,73.7782,73.6406,73.6406,8679.0
2022-03-23 14:00:00,80.27,80.4,80.27,80.39,9721.0,73.6223,73.7415,73.6223,73.7324,9721.0
2022-03-23 14:05:00,80.38,80.38,80.17,80.2,7195.0,73.7232,73.7232,73.5306,73.5581,7195.0
2022-03-23 14:10:00,80.17,80.2,80.14,80.18,11742.0,73.5306,73.5581,73.5031,73.5398,11742.0
2022-03-23 14:15:00,80.19,80.36,80.14,80.36,18258.0,73.5489,73.7048,73.5031,73.7048,18258.0
2022-03-23 14:20:00,80.38,80.41,80.36,80.36,9981.0,73.7232,73.7507,73.7048,73.7048,9981.0
2022-03-23 14:25:00,80.36,80.46,80.35,80.45,16106.0,73.7048,73.7966,73.6957,73.7874,16106.0
2022-03-23 14:30:00,80.45,80.47,80.27,80.28,22001.0,73.7874,73.8057,73.6223,73.6315,22001.0
2022-03-23 14:35:00,80.27,80.29,80.18,80.25,18514.0,73.6223,73.6406,73.5398,73.604,18514.0
2022-03-23 14:40:00,80.26,80.28,80.05,80.07,12928.0,73.6131,73.6315,73.4205,73.4389,12928.0
2022-03-23 14:45:00,80.08,80.25,80.07,80.22,9454.0,73.448,73.604,73.4389,73.5764,9454.0
2022-03-23 14:50:00,80.21,80.23,80.12,80.14,10019.0,73.5673,73.5856,73.4847,73.5031,10019.0
2022-03-23 14:55:00,80.17,80.18,80.05,80.06,13095.0,73.5306,73.5398,73.4205,73.4297,13095.0
2022-03-23 15:00:00,80.03,80.23,80.03,80.18,11047.0,73.4022,73.5856,73.4022,73.5398,11047.0
2022-03-23 15:05:00,80.18,80.18,80.08,80.09,7758.0,73.5398,73.5398,73.448,73.4572,7758.0
2022-03-23 15:10:00,80.08,80.24,80.08,80.24,21739.0,73.448,73.5948,73.448,73.5948,21739.0
2022-03-23 15:15:00,80.22,80.24,80.13,80.17,13130.0,73.5764,73.5948,73.4939,73.5306,13130.0
2022-03-23 15:20:00,80.16,80.3,80.16,80.3,13995.0,73.5214,73.6498,73.5214,73.6498,13995.0
2022-03-23 15:25:00,80.31,80.37,80.27,80.37,11007.0,73.659,73.714,73.6223,73.714,11007.0
2022-03-23 15:30:00,80.35,80.4,80.26,80.26,17176.0,73.6957,73.7415,73.6131,73.6131,17176.0
2022-03-23 15:35:00,80.26,80.38,80.26,80.29,22550.0,73.6131,73.7232,73.6131,73.6406,22550.0
2022-03-23 15:40:00,80.28,80.41,80.25,80.41,27208.0,73.6315,73.7507,73.604,73.7507,27208.0
2022-03-23 15:45:00,80.41,80.45,80.34,80.37,37502.0,73.7507,73.7874,73.6865,73.714,37502.0
2022-03-23 15:50:00,80.36,80.4,80.25,80.35,76707.0,73.7048,73.7415,73.604,73.6957,76707.0
2022-03-23 15:55:00,80.35,80.48,80.31,80.43,198720.0,73.6957,73.8149,73.659,73.769,198720.0
2022-03-24 09:30:00,80.81,81.31,80.45,80.45,29571.0,74.1176,74.5762,73.7874,73.7874,29571.0
2022-03-24 09:35:00,80.52,80.52,80.21,80.3,580.0,73.8516,73.8516,73.5673,73.6498,580.0
2022-03-24 09:40:00,80.3,80.58,80.22,80.53,5708.0,73.6498,73.9066,73.5764,73.8608,5708.0
2022-03-24 09:45:00,80.57,80.57,80.43,80.46,8058.0,73.8975,73.8975,73.769,73.7966,8058.0
2022-03-24 09:50:00,80.49,80.85,80.48,80.62,13153.0,73.8241,74.1543,73.8149,73.9433,13153.0
2022-03-24 09:55:00,80.69,80.9,80.69,80.87,6662.0,74.0075,74.2001,74.0075,74.1726,6662.0
2022-03-24 10:00:00,80.89,81.03,80.89,80.99,7459.0,74.191,74.3194,74.191,74.2827,7459.0
2022-03-24 10:05:00,81.02,81.11,80.78,80.78,9091.0,74.3102,74.3927,74.0901,74.0901,9091.0
2022-03-24 10:10:00,80.82,80.89,80.72,80.74,7892.0,74.1268,74.191,74.035,74.0534,7892.0
2022-03-24 10:15:00,80.77,80.83,80.58,80.61,5698.0,74.0809,74.1359,73.9066,73.9341,5698.0
2022-03-24 10:20:00,80.64,80.94,80.64,80.85,5235.0,73.9617,74.2368,73.9617,74.1543,5235.0
2022-03-24 10:25:00,80.9,80.91,80.69,80.9,12173.0,74.2001,74.2093,74.0075,74.2001,12173.0
2022-03-24 10:30:00,80.94,81.11,80.89,81.11,12745.0,74.2368,74.3927,74.191,74.3927,12745.0
2022-03-24 10:35:00,81.12,81.13,80.87,80.95,10303.0,74.4019,74.4111,74.1726,74.246,10303.0
2022-03-24 10:40:00,80.93,80.98,80.84,80.94,11213.0,74.2276,74.2735,74.1451,74.2368,11213.0
2022-03-24 10:45:00,80.96,81.07,80.94,81.07,6055.0,74.2552,74.356,74.2368,74.356,6055.0
2022-03-24 10:50:00,81.04,81.04,80.89,80.95,7513.0,74.3285,74.3285,74.191,74.246,7513.0
2022-03-24 10:55:00,80.94,80.94,80.87,80.9,4955.0,74.2368,74.2368,74.1726,74.2001,4955.0
2022-03-24 11:00:00,80.91,81.12,80.82,80.87,12037.0,74.2093,74.4019,74.1268,74.1726,12037.0
2022-03-24 11:05:00,80.92,81.03,80.8,80.86,6509.0,74.2185,74.3194,74.1084,74.1634,6509.0
2022-03-24 11:10:00,80.85,81.06,80.85,81.0,8183.0,74.1543,74.3469,74.1543,74.2918,8183.0
2022-03-24 11:15:00,81.02,81.12,80.95,81.12,12459.0,74.3102,74.4019,74.246,74.4019,12459.0
2022-03-24 11:20:00,81.13,81.13,81.03,81.08,6105.0,74.4111,74.4111,74.3194,74.3652,6105.0
2022-03-24 11:25:00,81.11,81.24,81.05,81.21,10388.0,74.3927,74.512,74.3377,74.4845,10388.0
2022-03-24 11:30:00,81.21,81.26,81.15,81.17,5904.0,74.4845,74.5303,74.4294,74.4478,5904.0
2022-03-24 11:35:00,81.14,81.2,81.13,81.2,4120.0,74.4202,74.4753,74.4111,74.4753,4120.0
2022-03-24 11:40:00,81.2,81.23,81.14,81.2,6655.0,74.4753,74.5028,74.4202,74.4753,6655.0
2022-03-24 11:45:00,81.2,81.2,81.14,81.14,2092.0,74.4753,74.4753,74.4202,74.4202,2092.0
2022-03-24 11:50:00,81.18,81.21,81.13,81.15,4021.0,74.4569,74.4845,74.4111,74.4294,4021.0
2022-03-24 11:55:00,81.2,81.47,81.18,81.24,18493.0,74.4753,74.7229,74.4569,74.512,18493.0
2022-03-24 12:00:00,81.21,81.28,81.18,81.22,4018.0,74.4845,74.5487,74.4569,74.4936,4018.0
2022-03-24 12:05:00,81.2,81.27,81.19,81.19,2735.0,74.4753,74.5395,74.4661,74.4661,2735.0
2022-03-24 12:10:00,81.25,81.25,81.17,81.17,2614.0,74.5211,74.5211,74.4478,74.4478,2614.0
2022-03-24 12:15:00,81.21,81.22,81.09,81.1,5159.0,74.4845,74.4936,74.3744,74.3836,5159.0
2022-03-24 12:20:00,81.07,81.13,81.04,81.04,8725.0,74.356,74.4111,74.3285,74.3285,8725.0
2022-03-24 12:25:00,81.04,81.07,80.96,80.97,4105.0,74.3285,74.356,74.2552,74.2643,4105.0
2022-03-24 12:30:00,80.96,81.08,80.95,80.96,5609.0,74.2552,74.3652,74.246,74.2552,5609.0
2022-03-24 12:35:00,80.99,81.23,80.99,81.22,7179.0,74.2827,74.5028,74.2827,74.4936,7179.0
2022-03-24 12:40:00,81.22,81.36,81.2,81.31,8530.0,74.4936,74.622,74.4753,74.5762,8530.0
2022-03-24 12:45:00,81.28,81.29,81.22,81.22,3297.0,74.5487,74.5578,74.4936,74.4936,3297.0
2022-03-24 12:50:00,81.26,81.36,81.24,81.3,9398.0,74.5303,74.622,74.512,74.567,9398.0
2022-03-24 12:55:00,81.31,81.35,81.3,81.34,2614.0,74.5762,74.6129,74.567,74.6037,2614.0
2022-03-24 13:00:00,81.38,81.41,81.3,81.3,8755.0,74.6404,74.6679,74.567,74.567,8755.0
2022-03-24 13:05:00,81.34,81.37,81.28,81.33,4003.0,74.6037,74.6312,74.5487,74.5945,4003.0
2022-03-24 13:10:00,81.35,81.42,81.33,81.38,3759.0,74.6129,74.6771,74.5945,74.6404,3759.0
2022-03-24 13:15:00,81.39,81.51,81.39,81.51,3647.0,74.6495,74.7596,74.6495,74.7596,3647.0
2022-03-24 13:20:00,81.52,81.53,81.45,81.5,27975.0,74.7688,74.778,74.7046,74.7504,27975.0
2022-03-24 13:25:00,81.51,81.55,81.47,81.55,17249.0,74.7596,74.7963,74.7229,74.7963,17249.0
2022-03-24 13:30:00,81.56,81.56,81.48,81.5,9171.0,74.8055,74.8055,74.7321,74.7504,9171.0
2022-03-24 13:35:00,81.51,81.59,81.5,81.54,3670.0,74.7596,74.833,74.7504,74.7871,3670.0
2022-03-24 13:40:00,81.53,81.55,81.51,81.54,6526.0,74.778,74.7963,74.7596,74.7871,6526.0
2022-03-24 13:45:00,81.56,81.57,81.51,81.54,3087.0,74.8055,74.8146,74.7596,74.7871,3087.0
2022-03-24 13:50:00,81.54,81.58,81.52,81.53,7744.0,74.7871,74.8238,74.7688,74.778,7744.0
2022-03-24 13:55:00,81.52,81.52,81.4,81.42,9647.0,74.7688,74.7688,74.6587,74.6771,9647.0
2022-03-24 14:00:00,81.42,81.57,81.4,81.56,12837.0,74.6771,74.8146,74.6587,74.8055,12837.0
2022-03-24 14:05:00,81.53,81.59,81.48,81.58,5504.0,74.778,74.833,74.7321,74.8238,5504.0
2022-03-24 14:10:00,81.57,81.58,81.47,81.5,3506.0,74.8146,74.8238,74.7229,74.7504,3506.0
2022-03-24 14:15:00,81.51,81.57,81.5,81.52,4115.0,74.7596,74.8146,74.7504,74.7688,4115.0
2022-03-24 14:20:00,81.53,81.53,81.41,81.42,6408.0,74.778,74.778,74.6679,74.6771,6408.0
2022-03-24 14:25:00,81.43,81.43,81.3,81.37,4770.0,74.6862,74.6862,74.567,74.6312,4770.0
2022-03-24 14:30:00,81.37,81.38,81.27,81.28,5978.0,74.6312,74.6404,74.5395,74.5487,5978.0
2022-03-24 14:35:00,81.3,81.3,81.22,81.29,9319.0,74.567,74.567,74.4936,74.5578,9319.0
2022-03-24 14:40:00,81.31,81.38,81.29,81.34,6139.0,74.5762,74.6404,74.5578,74.6037,6139.0
2022-03-24 14:45:00,81.34,81.35,81.26,81.26,3438.0,74.6037,74.6129,74.5303,74.5303,3438.0
2022-03-24 14:50:00,81.27,81.36,81.27,81.34,4651.0,74.5395,74.622,74.5395,74.6037,4651.0
2022-03-24 14:55:00,81.34,81.4,81.32,81.4,7302.0,74.6037,74.6587,74.5853,74.6587,7302.0
2022-03-24 15:00:00,81.4,81.52,81.38,81.5,22489.0,74.6587,74.7688,74.6404,74.7504,22489.0
2022-03-24 15:05:00,81.51,81.57,81.49,81.49,25068.0,74.7596,74.8146,74.7413,74.7413,25068.0
2022-03-24 15:10:00,81.5,81.52,81.48,81.52,5543.0,74.7504,74.7688,74.7321,74.7688,5543.0
2022-03-24 15:15:00,81.52,81.62,81.49,81.59,7518.0,74.7688,74.8605,74.7413,74.833,7518.0
2022-03-24 15:20:00,81.58,81.7,81.58,81.7,17192.0,74.8238,74.9339,74.8238,74.9339,17192.0
2022-03-24 15:25:00,81.7,81.73,81.69,81.72,6488.0,74.9339,74.9614,74.9247,74.9522,6488.0
2022-03-24 15:30:00,81.72,81.76,81.58,81.65,13994.0,74.9522,74.9889,74.8238,74.888,13994.0
2022-03-24 15:35:00,81.64,81.64,81.56,81.6,20484.0,74.8788,74.8788,74.8055,74.8422,20484.0
2022-03-24 15:40:00,81.62,81.68,81.51,81.56,16994.0,74.8605,74.9155,74.7596,74.8055,16994.0
2022-03-24 15:45:00,81.57,81.62,81.52,81.56,19080.0,74.8146,74.8605,74.7688,74.8055,19080.0
2022-03-24 15:50:00,81.56,81.69,81.56,81.59,34023.0,74.8055,74.9247,74.8055,74.833,34023.0
2022-03-24 15:55:00,81.59,81.6,81.51,81.52,95966.0,74.833,74.8422,74.7596,74.7688,95966.0
2022-03-25 09:30:00,81.68,82.2,81.68,81.7,16120.0,74.9155,75.3925,74.9155,74.9339,16120.0
2022-03-25 09:35:00,81.79,81.82,81.59,81.82,6446.0,75.0164,75.0439,74.833,75.0439,6446.0
2022-03-25 09:40:00,81.81,81.89,81.67,81.76,12228.0,75.0348,75.1081,74.9064,74.9889,12228.0
2022-03-25 09:45:00,81.73,81.98,81.67,81.72,8779.0,74.9614,75.1907,74.9064,74.9522,8779.0
2022-03-25 09:50:00,81.72,81.85,81.7,81.83,12597.0,74.9522,75.0714,74.9339,75.0531,12597.0
2022-03-25 09:55:00,81.79,81.85,81.67,81.72,7716.0,75.0164,75.0714,74.9064,74.9522,7716.0
2022-03-25 10:00:00,81.79,81.86,81.73,81.8,7536.0,75.0164,75.0806,74.9614,75.0256,7536.0
2022-03-25 10:05:00,81.82,81.83,81.71,81.73,14947.0,75.0439,75.0531,74.943,74.9614,14947.0
2022-03-25 10:10:00,81.7,81.73,81.51,81.61,3742.0,74.9339,74.9614,74.7596,74.8513,3742.0
2022-03-25 10:15:00,81.67,81.72,81.62,81.71,2488.0,74.9064,74.9522,74.8605,74.943,2488.0
2022-03-25 10:20:00,81.74,81.89,81.69,81.81,5917.0,74.9706,75.1081,74.9247,75.0348,5917.0
2022-03-25 10:25:00,81.76,81.76,81.47,81.47,4591.0,74.9889,74.9889,74.7229,74.7229,4591.0
2022-03-25 10:30:00,81.51,81.67,81.5,81.6,10022.0,74.7596,74.9064,74.7504,74.8422,10022.0
2022-03-25 10:35:00,81.57,81.62,81.54,81.56,4337.0,74.8146,74.8605,74.7871,74.8055,4337.0
2022-03-25 10:40:00,81.55,81.63,81.53,81.61,11466.0,74.7963,74.8697,74.778,74.8513,11466.0
2022-03-25 10:45:00,81.6,81.62,81.55,81.6,6526.0,74.8422,74.8605,74.7963,74.8422,6526.0
2022-03-25 10:50:00,81.61,81.63,81.48,81.49,10903.0,74.8513,74.8697,74.7321,74.7413,10903.0
2022-03-25 10:55:00,81.5,81.52,81.47,81.5,8414.0,74.7504,74.7688,74.7229,74.7504,8414.0
2022-03-25 11:00:00,81.46,81.49,81.36,81.36,9890.0,74.7137,74.7413,74.622,74.622,9890.0
2022-03-25 11:05:00,81.34,81.52,81.23,81.26,7581.0,74.6037,74.7688,74.5028,74.5303,7581.0
2022-03-25 11:10:00,81.22,81.22,80.9,81.0,15329.0,74.4936,74.4936,74.2001,74.2918,15329.0
2022-03-25 11:15:00,81.01,81.15,81.0,81.02,6190.0,74.301,74.4294,74.2918,74.3102,6190.0
2022-03-25 11:20:00,81.04,81.15,80.95,81.02,20002.0,74.3285,74.4294,74.246,74.3102,20002.0
2022-03-25 11:25:00,80.94,80.94,80.76,80.93,7848.0,74.2368,74.2368,74.0717,74.2276,7848.0
2022-03-25 11:30:00,80.96,81.04,80.89,80.98,9684.0,74.2552,74.3285,74.191,74.2735,9684.0
2022-03-25 11:35:00,81.0,81.14,81.0,81.09,5700.0,74.2918,74.4202,74.2918,74.3744,5700.0
2022-03-25 11:40:00,81.1,81.15,81.03,81.05,2801.0,74.3836,74.4294,74.3194,74.3377,2801.0
2022-03-25 11:45:00,81.06,81.06,80.87,80.91,3316.0,74.3469,74.3469,74.1726,74.2093,3316.0
2022-03-25 11:50:00,80.88,81.03,80.88,80.97,4223.0,74.1818,74.3194,74.1818,74.2643,4223.0
2022-03-25 11:55:00,80.93,81.0,80.91,81.0,2656.0,74.2276,74.2918,74.2093,74.2918,2656.0
2022-03-25 12:00:00,81.0,81.04,80.95,80.98,4915.0,74.2918,74.3285,74.246,74.2735,4915.0
2022-03-25 12:05:00,81.02,81.03,80.98,81.03,1892.0,74.3102,74.3194,74.2735,74.3194,1892.0
2022-03-25 12:10:00,81.03,81.04,80.98,80.98,1937.0,74.3194,74.3285,74.2735,74.2735,1937.0
2022-03-25 12:15:00,81.01,81.03,80.93,80.94,4984.0,74.301,74.3194,74.2276,74.2368,4984.0
2022-03-25 12:20:00,80.94,80.96,80.87,80.87,4107.0,74.2368,74.2552,74.1726,74.1726,4107.0
2022-03-25 12:25:00,80.88,80.95,80.78,80.92,6581.0,74.1818,74.246,74.0901,74.2185,6581.0
2022-03-25 12:30:00,80.91,80.92,80.79,80.84,6626.0,74.2093,74.2185,74.0992,74.1451,6626.0
2022-03-25 12:35:00,80.85,80.85,80.64,80.66,2737.0,74.1543,74.1543,73.9617,73.98,2737.0
2022-03-25 12:40:00,80.65,80.76,80.65,80.76,7339.0,73.9708,74.0717,73.9708,74.0717,7339.0
2022-03-25 12:45:00,80.77,80.85,80.77,80.81,3314.0,74.0809,74.1543,74.0809,74.1176,3314.0
2022-03-25 12:50:00,80.79,80.81,80.71,80.73,3605.0,74.0992,74.1176,74.0259,74.0442,3605.0
2022-03-25 12:55:00,80.74,80.85,80.69,80.85,3153.0,74.0534,74.1543,74.0075,74.1543,3153.0
2022-03-25 13:00:00,80.81,80.86,80.75,80.77,2595.0,74.1176,74.1634,74.0625,74.0809,2595.0
2022-03-25 13:05:00,80.79,80.8,80.69,80.69,5483.0,74.0992,74.1084,74.0075,74.0075,5483.0
2022-03-25 13:10:00,80.69,80.7,80.61,80.63,6300.0,74.0075,74.0167,73.9341,73.9525,6300.0
2022-03-25 13:15:00,80.67,80.73,80.61,80.69,10455.0,73.9892,74.0442,73.9341,74.0075,10455.0
2022-03-25 13:20:00,80.67,80.7,80.54,80.55,9043.0,73.9892,74.0167,73.8699,73.8791,9043.0
2022-03-25 13:25:00,80.58,80.65,80.58,80.64,16109.0,73.9066,73.9708,73.9066,73.9617,16109.0
2022-03-25 13:30:00,80.67,80.75,80.65,80.65,9409.0,73.9892,74.0625,73.9708,73.9708,9409.0
2022-03-25 13:35:00,80.66,80.77,80.62,80.77,5068.0,73.98,74.0809,73.9433,74.0809,5068.0
2022-03-25 13:40:00,80.77,80.78,80.65,80.75,7785.0,74.0809,74.0901,73.9708,74.0625,7785.0
2022-03-25 13:45:00,80.78,80.82,80.76,80.79,3729.0,74.0901,74.1268,74.0717,74.0992,3729.0
2022-03-25 13:50:00,80.81,80.84,80.78,80.81,5062.0,74.1176,74.1451,74.0901,74.1176,5062.0
2022-03-25 13:55:00,80.82,80.96,80.82,80.88,6517.0,74.1268,74.2552,74.1268,74.1818,6517.0
2022-03-25 14:00:00,80.89,80.95,80.85,80.91,5191.0,74.191,74.246,74.1543,74.2093,5191.0
2022-03-25 14:05:00,80.89,80.94,80.88,80.93,5942.0,74.191,74.2368,74.1818,74.2276,5942.0
2022-03-25 14:10:00,80.92,80.94,80.81,80.83,5916.0,74.2185,74.2368,74.1176,74.1359,5916.0
2022-03-25 14:15:00,80.83,80.86,80.75,80.75,8237.0,74.1359,74.1634,74.0625,74.0625,8237.0
2022-03-25 14:20:00,80.75,80.8,80.72,80.74,10155.0,74.0625,74.1084,74.035,74.0534,10155.0
2022-03-25 14:25:00,80.73,80.74,80.66,80.72,20563.0,74.0442,74.0534,73.98,74.035,20563.0
2022-03-25 14:30:00,80.72,80.78,80.68,80.72,8735.0,74.035,74.0901,73.9983,74.035,8735.0
2022-03-25 14:35:00,80.7,80.75,80.67,80.68,11300.0,74.0167,74.0625,73.9892,73.9983,11300.0
2022-03-25 14:40:00,80.65,80.68,80.63,80.64,6378.0,73.9708,73.9983,73.9525,73.9617,6378.0
2022-03-25 14:45:00,80.66,80.67,80.58,80.63,7404.0,73.98,73.9892,73.9066,73.9525,7404.0
2022-03-25 14:50:00,80.65,80.69,80.63,80.65,15523.0,73.9708,74.0075,73.9525,73.9708,15523.0
2022-03-25 14:55:00,80.65,80.68,80.56,80.61,13831.0,73.9708,73.9983,73.8883,73.9341,13831.0
2022-03-25 15:00:00,80.62,80.62,80.54,80.58,10737.0,73.9433,73.9433,73.8699,73.9066,10737.0
2022-03-25 15:05:00,80.57,80.62,80.44,80.48,10077.0,73.8975,73.9433,73.7782,73.8149,10077.0
2022-03-25 15:10:00,80.47,80.58,80.45,80.56,6804.0,73.8057,73.9066,73.7874,73.8883,6804.0
2022-03-25 15:15:00,80.57,80.59,80.46,80.48,6824.0,73.8975,73.9158,73.7966,73.8149,6824.0
2022-03-25 15:20:00,80.43,80.44,80.31,80.33,8115.0,73.769,73.7782,73.659,73.6773,8115.0
2022-03-25 15:25:00,80.33,80.39,80.28,80.33,13179.0,73.6773,73.7324,73.6315,73.6773,13179.0
2022-03-25 15:30:00,80.31,80.39,80.24,80.29,19384.0,73.659,73.7324,73.5948,73.6406,19384.0
2022-03-25 15:35:00,80.28,80.42,80.25,80.31,22042.0,73.6315,73.7599,73.604,73.659,22042.0
2022-03-25 15:40:00,80.31,80.41,80.29,80.29,32667.0,73.659,73.7507,73.6406,73.6406,32667.0
2022-03-25 15:45:00,80.29,80.49,80.24,80.47,37979.0,73.6406,73.8241,73.5948,73.8057,37979.0
2022-03-25 15:50:00,80.48,80.73,80.44,80.71,37640.0,73.8149,74.0442,73.7782,74.0259,37640.0
2022-03-25 15:55:00,80.7,80.96,80.7,80.89,83618.0,74.0167,74.2552,74.0167,74.191,83618.0
2022-03-28 09:30:00,80.67,81.11,80.67,80.92,24288.0,73.9892,74.3927,73.9892,74.2185,24288.0
2022-03-28 09:35:00,80.79,80.85,80.69,80.8,3105.0,74.0992,74.1543,74.0075,74.1084,3105.0
2022-03-28 09:40:00,80.8,80.8,80.45,80.53,4745.0,74.1084,74.1084,73.7874,73.8608,4745.0
2022-03-28 09:45:00,80.41,80.48,80.27,80.42,3269.0,73.7507,73.8149,73.6223,73.7599,3269.0
2022-03-28 09:50:00,80.46,80.56,80.46,80.51,3863.0,73.7966,73.8883,73.7966,73.8424,3863.0
2022-03-28 09:55:00,80.53,80.75,80.48,80.67,10713.0,73.8608,74.0625,73.8149,73.9892,10713.0
2022-03-28 10:00:00,80.63,80.63,80.44,80.47,2629.0,73.9525,73.9525,73.7782,73.8057,2629.0
2022-03-28 10:05:00,80.44,80.7,80.44,80.58,12724.0,73.7782,74.0167,73.7782,73.9066,12724.0
2022-03-28 10:10:00,80.59,80.59,80.45,80.54,4256.0,73.9158,73.9158,73.7874,73.8699,4256.0
2022-03-28 10:15:00,80.53,80.63,80.51,80.63,3482.0,73.8608,73.9525,73.8424,73.9525,3482.0
2022-03-28 10:20:00,80.6,80.69,80.5,80.62,9861.0,73.925,74.0075,73.8333,73.9433,9861.0
2022-03-28 10:25:00,80.59,80.72,80.55,80.72,6398.0,73.9158,74.035,73.8791,74.035,6398.0
2022-03-28 10:30:00,80.72,80.81,80.68,80.76,6373.0,74.035,74.1176,73.9983,74.0717,6373.0
2022-03-28 10:35:00,80.78,80.78,80.64,80.67,7751.0,74.0901,74.0901,73.9617,73.9892,7751.0
2022-03-28 10:40:00,80.7,80.8,80.69,80.75,4536.0,74.0167,74.1084,74.0075,74.0625,4536.0
2022-03-28 10:45:00,80.75,80.82,80.71,80.76,11411.0,74.0625,74.1268,74.0259,74.0717,11411.0
2022-03-28 10:50:00,80.75,80.93,80.73,80.93,10427.0,74.0625,74.2276,74.0442,74.2276,10427.0
2022-03-28 10:55:00,80.95,81.1,80.9,81.1,9169.0,74.246,74.3836,74.2001,74.3836,9169.0
2022-03-28 11:00:00,81.13,81.17,80.88,81.02,12877.0,74.4111,74.4478,74.1818,74.3102,12877.0
2022-03-28 11:05:00,80.96,80.96,80.68,80.78,9855.0,74.2552,74.2552,73.9983,74.0901,9855.0
2022-03-28 11:10:00,80.76,80.82,80.74,80.8,4956.0,74.0717,74.1268,74.0534,74.1084,4956.0
2022-03-28 11:15:00,80.79,80.8,80.69,80.75,6971.0,74.0992,74.1084,74.0075,74.0625,6971.0
2022-03-28 11:20:00,80.73,80.75,80.57,80.6,7195.0,74.0442,74.0625,73.8975,73.925,7195.0
2022-03-28 11:25:00,80.63,80.63,80.38,80.43,16114.0,73.9525,73.9525,73.7232,73.769,16114.0
2022-03-28 11:30:00,80.46,80.46,80.26,80.26,3267.0,73.7966,73.7966,73.6131,73.6131,3267.0
2022-03-28 11:35:00,80.26,80.28,80.23,80.26,5242.0,73.6131,73.6315,73.5856,73.6131,5242.0
2022-03-28 11:40:00,80.27,80.31,80.21,80.24,8377.0,73.6223,73.659,73.5673,73.5948,8377.0
2022-03-28 11:45:00,80.23,80.24,80.03,80.04,6315.0,73.5856,73.5948,73.4022,73.4113,6315.0
2022-03-28 11:50:00,80.04,80.06,79.84,79.9,8785.0,73.4113,73.4297,73.2279,73.2829,8785.0
2022-03-28 11:55:00,79.9,79.92,79.82,79.82,4832.0,73.2829,73.3013,73.2096,73.2096,4832.0
2022-03-28 12:00:00,79.83,80.1,79.83,80.1,1928.0,73.2187,73.4664,73.2187,73.4664,1928.0
2022-03-28 12:05:00,80.05,80.07,80.01,80.01,4078.0,73.4205,73.4389,73.3838,73.3838,4078.0
2022-03-28 12:10:00,79.99,80.03,79.92,79.94,5963.0,73.3655,73.4022,73.3013,73.3196,5963.0
2022-03-28 12:15:00,79.97,79.99,79.88,79.92,3596.0,73.3471,73.3655,73.2646,73.3013,3596.0
2022-03-28 12:20:00,79.96,79.98,79.9,79.95,2836.0,73.338,73.3563,73.2829,73.3288,2836.0
2022-03-28 12:25:00,79.93,79.95,79.82,79.82,1729.0,73.3105,73.3288,73.2096,73.2096,1729.0
2022-03-28 12:30:00,79.84,79.97,79.83,79.95,4605.0,73.2279,73.3471,73.2187,73.3288,4605.0
2022-03-28 12:35:00,79.97,80.05,79.96,80.03,6259.0,73.3471,73.4205,73.338,73.4022,6259.0
2022-03-28 12:40:00,80.03,80.09,80.0,80.02,4682.0,73.4022,73.4572,73.3747,73.393,4682.0
2022-03-28 12:45:00,79.96,80.14,79.96,80.14,6396.0,73.338,73.5031,73.338,73.5031,6396.0
2022-03-28 12:50:00,80.14,80.27,80.14,80.24,6588.0,73.5031,73.6223,73.5031,73.5948,6588.0
2022-03-28 12:55:00,80.32,80.32,80.21,80.21,3541.0,73.6682,73.6682,73.5673,73.5673,3541.0
2022-03-28 13:00:00,80.24,80.27,80.22,80.22,1850.0,73.5948,73.6223,73.5764,73.5764,1850.0
2022-03-28 13:05:00,80.25,80.29,80.1,80.1,5218.0,73.604,73.6406,73.4664,73.4664,5218.0
2022-03-28 13:10:00,80.1,80.18,80.1,80.11,3177.0,73.4664,73.5398,73.4664,73.4756,3177.0
2022-03-28 13:15:00,80.13,80.18,80.11,80.17,5650.0,73.4939,73.5398,73.4756,73.5306,5650.0
2022-03-28 13:20:00,80.18,80.3,80.18,80.3,4655.0,73.5398,73.6498,73.5398,73.6498,4655.0
2022-03-28 13:25:00,80.31,80.42,80.3,80.37,5014.0,73.659,73.7599,73.6498,73.714,5014.0
2022-03-28 13:30:00,80.38,80.44,80.36,80.38,2689.0,73.7232,73.7782,73.7048,73.7232,2689.0
2022-03-28 13:35:00,80.37,80.37,80.25,80.29,3721.0,73.714,73.714,73.604,73.6406,3721.0
2022-03-28 13:40:00,80.29,80.33,80.23,80.28,5954.0,73.6406,73.6773,73.5856,73.6315,5954.0
2022-03-28 13:45:00,80.28,80.32,80.23,80.32,3529.0,73.6315,73.6682,73.5856,73.6682,3529.0
2022-03-28 13:50:00,80.36,80.37,80.3,80.35,4079.0,73.7048,73.714,73.6498,73.6957,4079.0
2022-03-28 13:55:00,80.36,80.37,80.33,80.36,3064.0,73.7048,73.714,73.6773,73.7048,3064.0
2022-03-28 14:00:00,80.36,80.38,80.28,80.29,4394.0,73.7048,73.7232,73.6315,73.6406,4394.0
2022-03-28 14:05:00,80.29,80.38,80.29,80.38,3455.0,73.6406,73.7232,73.6406,73.7232,3455.0
2022-03-28 14:10:00,80.39,80.42,80.35,80.4,1667.0,73.7324,73.7599,73.6957,73.7415,1667.0
2022-03-28 14:15:00,80.4,80.41,80.32,80.36,2792.0,73.7415,73.7507,73.6682,73.7048,2792.0
2022-03-28 14:20:00,80.39,80.55,80.38,80.53,29175.0,73.7324,73.8791,73.7232,73.8608,29175.0
2022-03-28 14:25:00,80.52,80.54,80.48,80.51,3581.0,73.8516,73.8699,73.8149,73.8424,3581.0
2022-03-28 14:30:00,80.51,80.59,80.5,80.57,2018.0,73.8424,73.9158,73.8333,73.8975,2018.0
2022-03-28 14:35:00,80.57,80.57,80.48,80.48,3519.0,73.8975,73.8975,73.8149,73.8149,3519.0
2022-03-28 14:40:00,80.5,80.64,80.49,80.58,10260.0,73.8333,73.9617,73.8241,73.9066,10260.0
2022-03-28 14:45:00,80.6,80.63,80.54,80.58,3646.0,73.925,73.9525,73.8699,73.9066,3646.0
2022-03-28 14:50:00,80.61,80.74,80.6,80.73,5644.0,73.9341,74.0534,73.925,74.0442,5644.0
2022-03-28 14:55:00,80.71,80.79,80.7,80.78,6398.0,74.0259,74.0992,74.0167,74.0901,6398.0
2022-03-28 15:00:00,80.76,80.8,80.7,80.73,6799.0,74.0717,74.1084,74.0167,74.0442,6799.0
2022-03-28 15:05:00,80.73,80.79,80.71,80.77,4493.0,74.0442,74.0992,74.0259,74.0809,4493.0
2022-03-28 15:10:00,80.77,80.77,80.71,80.75,5949.0,74.0809,74.0809,74.0259,74.0625,5949.0
2022-03-28 15:15:00,80.74,80.78,80.69,80.69,6877.0,74.0534,74.0901,74.0075,74.0075,6877.0
2022-03-28 15:20:00,80.71,80.76,80.68,80.72,10027.0,74.0259,74.0717,73.9983,74.035,10027.0
2022-03-28 15:25:00,80.73,80.75,80.67,80.69,7979.0,74.0442,74.0625,73.9892,74.0075,7979.0
2022-03-28 15:30:00,80.7,80.74,80.65,80.69,12937.0,74.0167,74.0534,73.9708,74.0075,12937.0
2022-03-28 15:35:00,80.69,80.72,80.6,80.6,18123.0,74.0075,74.035,73.925,73.925,18123.0
2022-03-28 15:40:00,80.61,80.62,80.55,80.6,10398.0,73.9341,73.9433,73.8791,73.925,10398.0
2022-03-28 15:45:00,80.62,80.69,80.58,80.65,14157.0,73.9433,74.0075,73.9066,73.9708,14157.0
2022-03-28 15:50:00,80.63,80.69,80.58,80.65,32434.0,73.9525,74.0075,73.9066,73.9708,32434.0
2022-03-28 15:55:00,80.65,80.96,80.64,80.94,87772.0,73.9708,74.2552,73.9617,74.2368,87772.0
2022-03-29 09:30:00,82.02,83.28,82.01,83.28,45894.0,75.2274,76.383,75.2182,76.383,45894.0
2022-03-29 09:35:00,83.31,83.35,82.96,83.33,11491.0,76.4105,76.4472,76.0895,76.4289,11491.0
2022-03-29 09:40:00,83.27,83.5,83.21,83.21,12522.0,76.3738,76.5848,76.3188,76.3188,12522.0
2022-03-29 09:45:00,83.26,83.52,83.25,83.37,9616.0,76.3647,76.6031,76.3555,76.4656,9616.0
2022-03-29 09:50:00,83.28,83.5,83.16,83.4,13731.0,76.383,76.5848,76.273,76.4931,13731.0
2022-03-29 09:55:00,83.41,83.41,82.99,83.08,6935.0,76.5023,76.5023,76.117,76.1996,6935.0
2022-03-29 10:00:00,83.06,83.06,82.73,82.84,6020.0,76.1812,76.1812,75.8786,75.9795,6020.0
2022-03-29 10:05:00,82.78,82.78,82.52,82.61,18214.0,75.9244,75.9244,75.686,75.7685,18214.0
2022-03-29 10:10:00,82.57,82.65,82.48,82.56,8670.0,75.7318,75.8052,75.6493,75.7226,8670.0
2022-03-29 10:15:00,82.57,82.79,82.53,82.58,11336.0,75.7318,75.9336,75.6951,75.741,11336.0
2022-03-29 10:20:00,82.59,82.86,82.58,82.8,9073.0,75.7502,75.9978,75.741,75.9428,9073.0
2022-03-29 10:25:00,82.77,82.96,82.7,82.88,19015.0,75.9153,76.0895,75.8511,76.0161,19015.0
2022-03-29 10:30:00,82.91,83.18,82.88,83.17,20884.0,76.0437,76.2913,76.0161,76.2821,20884.0
2022-03-29 10:35:00,83.16,83.21,82.91,83.01,9770.0,76.273,76.3188,76.0437,76.1354,9770.0
2022-03-29 10:40:00,83.02,83.07,82.87,82.95,11674.0,76.1446,76.1904,76.007,76.0804,11674.0
2022-03-29 10:45:00,82.95,83.07,82.72,82.79,6972.0,76.0804,76.1904,75.8694,75.9336,6972.0
2022-03-29 10:50:00,82.81,82.91,82.78,82.89,10329.0,75.9519,76.0437,75.9244,76.0253,10329.0
2022-03-29 10:55:00,82.88,83.02,82.86,82.98,6793.0,76.0161,76.1446,75.9978,76.1079,6793.0
2022-03-29 11:00:00,83.01,83.04,82.91,83.04,8395.0,76.1354,76.1629,76.0437,76.1629,8395.0
2022-03-29 11:05:00,83.02,83.07,82.95,83.02,5912.0,76.1446,76.1904,76.0804,76.1446,5912.0
2022-03-29 11:10:00,83.0,83.05,82.79,82.88,11235.0,76.1262,76.1721,75.9336,76.0161,11235.0
2022-03-29 11:15:00,82.84,82.84,82.63,82.67,7923.0,75.9795,75.9795,75.7869,75.8235,7923.0
2022-03-29 11:20:00,82.67,82.74,82.67,82.74,5413.0,75.8235,75.8877,75.8235,75.8877,5413.0
2022-03-29 11:25:00,82.76,82.95,82.75,82.84,6035.0,75.9061,76.0804,75.8969,75.9795,6035.0
2022-03-29 11:30:00,82.82,82.9,82.79,82.83,8914.0,75.9611,76.0345,75.9336,75.9703,8914.0
2022-03-29 11:35:00,82.83,82.88,82.75,82.87,16060.0,75.9703,76.0161,75.8969,76.007,16060.0
2022-03-29 11:40:00,82.87,83.01,82.82,83.01,7189.0,76.007,76.1354,75.9611,76.1354,7189.0
2022-03-29 11:45:00,83.03,83.08,82.95,83.08,3421.0,76.1537,76.1996,76.0804,76.1996,3421.0
2022-03-29 11:50:00,83.06,83.1,82.9,82.95,7609.0,76.1812,76.2179,76.0345,76.0804,7609.0
2022-03-29 11:55:00,82.98,82.98,82.89,82.89,3875.0,76.1079,76.1079,76.0253,76.0253,3875.0
2022-03-29 12:00:00,82.91,82.91,82.61,82.62,24736.0,76.0437,76.0437,75.7685,75.7777,24736.0
2022-03-29 12:05:00,82.62,82.66,82.56,82.59,7122.0,75.7777,75.8144,75.7226,75.7502,7122.0
2022-03-29 12:10:00,82.59,82.59,82.46,82.5,7944.0,75.7502,75.7502,75.6309,75.6676,7944.0
2022-03-29 12:15:00,82.48,82.55,82.44,82.46,7520.0,75.6493,75.7135,75.6126,75.6309,7520.0
2022-03-29 12:20:00,82.44,82.52,82.41,82.47,5909.0,75.6126,75.686,75.5851,75.6401,5909.0
2022-03-29 12:25:00,82.42,82.47,82.33,82.39,9582.0,75.5942,75.6401,75.5117,75.5667,9582.0
2022-03-29 12:30:00,82.38,82.38,82.14,82.2,4387.0,75.5576,75.5576,75.3374,75.3925,4387.0
2022-03-29 12:35:00,82.18,82.26,82.15,82.23,6736.0,75.3741,75.4475,75.3466,75.42,6736.0
2022-03-29 12:40:00,82.22,82.3,82.21,82.25,4390.0,75.4108,75.4842,75.4016,75.4383,4390.0
2022-03-29 12:45:00,82.26,82.3,82.25,82.26,5194.0,75.4475,75.4842,75.4383,75.4475,5194.0
2022-03-29 12:50:00,82.25,82.26,82.11,82.12,4497.0,75.4383,75.4475,75.3099,75.3191,4497.0
2022-03-29 12:55:00,82.12,82.14,82.05,82.13,4348.0,75.3191,75.3374,75.2549,75.3283,4348.0
2022-03-29 13:00:00,82.14,82.15,82.06,82.12,6039.0,75.3374,75.3466,75.2641,75.3191,6039.0
2022-03-29 13:05:00,82.11,82.14,82.08,82.1,3257.0,75.3099,75.3374,75.2824,75.3007,3257.0
2022-03-29 13:10:00,82.12,82.21,82.12,82.17,5477.0,75.3191,75.4016,75.3191,75.3649,5477.0
2022-03-29 13:15:00,82.19,82.22,82.08,82.12,7202.0,75.3833,75.4108,75.2824,75.3191,7202.0
2022-03-29 13:20:00,82.09,82.09,81.98,82.06,4008.0,75.2916,75.2916,75.1907,75.2641,4008.0
2022-03-29 13:25:00,82.09,82.2,82.09,82.19,6666.0,75.2916,75.3925,75.2916,75.3833,6666.0
2022-03-29 13:30:00,82.21,82.22,82.13,82.18,7681.0,75.4016,75.4108,75.3283,75.3741,7681.0
2022-03-29 13:35:00,82.21,82.27,82.18,82.27,3687.0,75.4016,75.4567,75.3741,75.4567,3687.0
2022-03-29 13:40:00,82.26,82.29,82.16,82.17,4521.0,75.4475,75.475,75.3558,75.3649,4521.0
2022-03-29 13:45:00,82.17,82.35,82.14,82.27,6813.0,75.3649,75.53,75.3374,75.4567,6813.0
2022-03-29 13:50:00,82.28,82.35,82.23,82.33,5456.0,75.4658,75.53,75.42,75.5117,5456.0
2022-03-29 13:55:00,82.34,82.44,82.34,82.42,2938.0,75.5209,75.6126,75.5209,75.5942,2938.0
2022-03-29 14:00:00,82.44,82.45,82.34,82.4,4317.0,75.6126,75.6218,75.5209,75.5759,4317.0
2022-03-29 14:05:00,82.41,82.46,82.38,82.42,2948.0,75.5851,75.6309,75.5576,75.5942,2948.0
2022-03-29 14:10:00,82.47,82.58,82.47,82.49,5902.0,75.6401,75.741,75.6401,75.6584,5902.0
2022-03-29 14:15:00,82.45,82.46,82.37,82.41,3676.0,75.6218,75.6309,75.5484,75.5851,3676.0
2022-03-29 14:20:00,82.39,82.47,82.32,82.46,4133.0,75.5667,75.6401,75.5025,75.6309,4133.0
2022-03-29 14:25:00,82.45,82.54,82.39,82.54,11870.0,75.6218,75.7043,75.5667,75.7043,11870.0
2022-03-29 14:30:00,82.55,82.58,82.5,82.58,5700.0,75.7135,75.741,75.6676,75.741,5700.0
2022-03-29 14:35:00,82.59,82.73,82.59,82.7,5336.0,75.7502,75.8786,75.7502,75.8511,5336.0
2022-03-29 14:40:00,82.69,82.75,82.64,82.74,7001.0,75.8419,75.8969,75.796,75.8877,7001.0
2022-03-29 14:45:00,82.73,82.75,82.63,82.69,6776.0,75.8786,75.8969,75.7869,75.8419,6776.0
2022-03-29 14:50:00,82.64,82.7,82.58,82.67,6250.0,75.796,75.8511,75.741,75.8235,6250.0
2022-03-29 14:55:00,82.65,82.65,82.52,82.64,9700.0,75.8052,75.8052,75.686,75.796,9700.0
2022-03-29 15:00:00,82.6,82.67,82.55,82.66,6005.0,75.7593,75.8235,75.7135,75.8144,6005.0
2022-03-29 15:05:00,82.69,82.83,82.66,82.82,4092.0,75.8419,75.9703,75.8144,75.9611,4092.0
2022-03-29 15:10:00,82.82,82.88,82.79,82.85,6212.0,75.9611,76.0161,75.9336,75.9886,6212.0
2022-03-29 15:15:00,82.85,82.95,82.84,82.87,15830.0,75.9886,76.0804,75.9795,76.007,15830.0
2022-03-29 15:20:00,82.87,82.9,82.74,82.74,9621.0,76.007,76.0345,75.8877,75.8877,9621.0
2022-03-29 15:25:00,82.73,82.83,82.63,82.73,8255.0,75.8786,75.9703,75.7869,75.8786,8255.0
2022-03-29 15:30:00,82.73,82.81,82.71,82.81,14767.0,75.8786,75.9519,75.8602,75.9519,14767.0
2022-03-29 15:35:00,82.83,82.9,82.79,82.89,14580.0,75.9703,76.0345,75.9336,76.0253,14580.0
2022-03-29 15:40:00,82.88,82.98,82.86,82.95,16167.0,76.0161,76.1079,75.9978,76.0804,16167.0
2022-03-29 15:45:00,82.95,83.05,82.93,82.96,27249.0,76.0804,76.1721,76.062,76.0895,27249.0
2022-03-29 15:50:00,82.99,82.99,82.84,82.85,45999.0,76.117,76.117,75.9795,75.9886,45999.0
2022-03-29 15:55:00,82.87,83.12,82.84,83.1,93849.0,76.007,76.2363,75.9795,76.2179,93849.0
2022-03-30 09:30:00,82.5,82.9,82.47,82.83,24282.0,75.6676,76.0345,75.6401,75.9703,24282.0
2022-03-30 09:35:00,82.97,82.98,82.57,82.57,4942.0,76.0987,76.1079,75.7318,75.7318,4942.0
2022-03-30 09:40:00,82.62,82.94,82.6,82.91,14595.0,75.7777,76.0712,75.7593,76.0437,14595.0
2022-03-30 09:45:00,82.93,83.36,82.91,83.26,10054.0,76.062,76.4564,76.0437,76.3647,10054.0
2022-03-30 09:50:00,83.28,83.86,83.28,83.66,30170.0,76.383,76.915,76.383,76.7316,30170.0
2022-03-30 09:55:00,83.64,84.03,83.64,84.03,17181.0,76.7132,77.0709,76.7132,77.0709,17181.0
2022-03-30 10:00:00,84.03,84.04,83.82,83.82,10131.0,77.0709,77.0801,76.8783,76.8783,10131.0
2022-03-30 10:05:00,83.8,83.8,83.5,83.6,17803.0,76.86,76.86,76.5848,76.6765,17803.0
2022-03-30 10:10:00,83.59,83.63,83.37,83.51,69892.0,76.6673,76.704,76.4656,76.594,69892.0
2022-03-30 10:15:00,83.49,83.5,83.21,83.36,42877.0,76.5756,76.5848,76.3188,76.4564,42877.0
2022-03-30 10:20:00,83.4,83.4,83.15,83.17,13230.0,76.4931,76.4931,76.2638,76.2821,13230.0
2022-03-30 10:25:00,83.15,83.31,83.04,83.29,25322.0,76.2638,76.4105,76.1629,76.3922,25322.0
2022-03-30 10:30:00,83.29,83.48,83.19,83.19,164169.0,76.3922,76.5665,76.3005,76.3005,164169.0
2022-03-30 10:35:00,83.14,83.35,83.1,83.35,18930.0,76.2546,76.4472,76.2179,76.4472,18930.0
2022-03-30 10:40:00,83.35,83.39,83.21,83.23,10740.0,76.4472,76.4839,76.3188,76.3372,10740.0
2022-03-30 10:45:00,83.25,83.25,83.02,83.18,9996.0,76.3555,76.3555,76.1446,76.2913,9996.0
2022-03-30 10:50:00,83.2,83.26,83.06,83.08,6991.0,76.3096,76.3647,76.1812,76.1996,6991.0
2022-03-30 10:55:00,83.08,83.24,83.02,83.19,17950.0,76.1996,76.3463,76.1446,76.3005,17950.0
2022-03-30 11:00:00,83.16,83.21,83.1,83.14,5640.0,76.273,76.3188,76.2179,76.2546,5640.0
2022-03-30 11:05:00,83.14,83.14,82.94,82.96,12155.0,76.2546,76.2546,76.0712,76.0895,12155.0
2022-03-30 11:10:00,82.92,83.02,82.79,83.0,8983.0,76.0528,76.1446,75.9336,76.1262,8983.0
2022-03-30 11:15:00,83.03,83.06,82.93,83.02,9337.0,76.1537,76.1812,76.062,76.1446,9337.0
2022-03-30 11:20:00,83.01,83.03,82.97,82.98,5885.0,76.1354,76.1537,76.0987,76.1079,5885.0
2022-03-30 11:25:00,83.01,83.06,82.97,83.05,10439.0,76.1354,76.1812,76.0987,76.1721,10439.0
2022-03-30 11:30:00,83.06,83.08,82.84,82.94,7547.0,76.1812,76.1996,75.9795,76.0712,7547.0
2022-03-30 11:35:00,82.95,83.11,82.95,82.99,7556.0,76.0804,76.2271,76.0804,76.117,7556.0
2022-03-30 11:40:00,83.01,83.08,82.97,83.06,10989.0,76.1354,76.1996,76.0987,76.1812,10989.0
2022-03-30 11:45:00,83.08,83.18,83.06,83.18,9063.0,76.1996,76.2913,76.1812,76.2913,9063.0
2022-03-30 11:50:00,83.16,83.33,83.15,83.17,13597.0,76.273,76.4289,76.2638,76.2821,13597.0
2022-03-30 11:55:00,83.2,83.33,83.2,83.33,9715.0,76.3096,76.4289,76.3096,76.4289,9715.0
2022-03-30 12:00:00,83.33,83.37,83.28,83.32,6098.0,76.4289,76.4656,76.383,76.4197,6098.0
2022-03-30 12:05:00,83.3,83.32,83.17,83.2,9816.0,76.4014,76.4197,76.2821,76.3096,9816.0
2022-03-30 12:10:00,83.21,83.22,83.17,83.19,5642.0,76.3188,76.328,76.2821,76.3005,5642.0
2022-03-30 12:15:00,83.18,83.3,83.16,83.28,18337.0,76.2913,76.4014,76.273,76.383,18337.0
2022-03-30 12:20:00,83.33,83.34,83.21,83.26,7631.0,76.4289,76.4381,76.3188,76.3647,7631.0
2022-03-30 12:25:00,83.26,83.26,83.18,83.26,7749.0,76.3647,76.3647,76.2913,76.3647,7749.0
2022-03-30 12:30:00,83.25,83.25,83.17,83.2,5719.0,76.3555,76.3555,76.2821,76.3096,5719.0
2022-03-30 12:35:00,83.21,83.26,83.18,83.26,7853.0,76.3188,76.3647,76.2913,76.3647,7853.0
2022-03-30 12:40:00,83.26,83.3,83.26,83.3,7592.0,76.3647,76.4014,76.3647,76.4014,7592.0
2022-03-30 12:45:00,83.27,83.29,83.18,83.24,11761.0,76.3738,76.3922,76.2913,76.3463,11761.0
2022-03-30 12:50:00,83.24,83.34,83.22,83.31,10642.0,76.3463,76.4381,76.328,76.4105,10642.0
2022-03-30 12:55:00,83.32,83.34,83.25,83.31,8736.0,76.4197,76.4381,76.3555,76.4105,8736.0
2022-03-30 13:00:00,83.33,83.34,83.25,83.3,3576.0,76.4289,76.4381,76.3555,76.4014,3576.0
2022-03-30 13:05:00,83.3,83.3,83.22,83.26,12116.0,76.4014,76.4014,76.328,76.3647,12116.0
2022-03-30 13:10:00,83.27,83.32,83.23,83.3,24801.0,76.3738,76.4197,76.3372,76.4014,24801.0
2022-03-30 13:15:00,83.3,83.32,83.22,83.3,8809.0,76.4014,76.4197,76.328,76.4014,8809.0
2022-03-30 13:20:00,83.28,83.34,83.23,83.33,9867.0,76.383,76.4381,76.3372,76.4289,9867.0
2022-03-30 13:25:00,83.31,83.31,83.24,83.25,6921.0,76.4105,76.4105,76.3463,76.3555,6921.0
2022-03-30 13:30:00,83.25,83.3,83.24,83.25,8304.0,76.3555,76.4014,76.3463,76.3555,8304.0
2022-03-30 13:35:00,83.25,83.31,83.24,83.25,5234.0,76.3555,76.4105,76.3463,76.3555,5234.0
2022-03-30 13:40:00,83.25,83.32,83.23,83.25,8090.0,76.3555,76.4197,76.3372,76.3555,8090.0
2022-03-30 13:45:00,83.24,83.29,83.19,83.29,5222.0,76.3463,76.3922,76.3005,76.3922,5222.0
2022-03-30 13:50:00,83.29,83.4,83.29,83.4,8040.0,76.3922,76.4931,76.3922,76.4931,8040.0
2022-03-30 13:55:00,83.39,83.5,83.36,83.48,8585.0,76.4839,76.5848,76.4564,76.5665,8585.0
2022-03-30 14:00:00,83.48,83.57,83.48,83.55,5913.0,76.5665,76.649,76.5665,76.6307,5913.0
2022-03-30 14:05:00,83.55,83.62,83.5,83.62,7397.0,76.6307,76.6949,76.5848,76.6949,7397.0
2022-03-30 14:10:00,83.59,83.61,83.48,83.48,11358.0,76.6673,76.6857,76.5665,76.5665,11358.0
2022-03-30 14:15:00,83.46,83.53,83.43,83.44,6168.0,76.5481,76.6123,76.5206,76.5298,6168.0
2022-03-30 14:20:00,83.43,83.44,83.35,83.44,10027.0,76.5206,76.5298,76.4472,76.5298,10027.0
2022-03-30 14:25:00,83.44,83.45,83.32,83.33,7400.0,76.5298,76.5389,76.4197,76.4289,7400.0
2022-03-30 14:30:00,83.33,83.39,83.3,83.32,8455.0,76.4289,76.4839,76.4014,76.4197,8455.0
2022-03-30 14:35:00,83.31,83.38,83.3,83.32,6435.0,76.4105,76.4747,76.4014,76.4197,6435.0
2022-03-30 14:40:00,83.34,83.38,83.21,83.29,13890.0,76.4381,76.4747,76.3188,76.3922,13890.0
2022-03-30 14:45:00,83.27,83.27,83.07,83.07,13077.0,76.3738,76.3738,76.1904,76.1904,13077.0
2022-03-30 14:50:00,83.06,83.07,82.96,82.98,27477.0,76.1812,76.1904,76.0895,76.1079,27477.0
2022-03-30 14:55:00,83.0,83.01,82.94,83.0,8930.0,76.1262,76.1354,76.0712,76.1262,8930.0
2022-03-30 15:00:00,82.99,83.01,82.9,82.95,15286.0,76.117,76.1354,76.0345,76.0804,15286.0
2022-03-30 15:05:00,82.97,83.15,82.96,83.01,238476.0,76.0987,76.2638,76.0895,76.1354,238476.0
2022-03-30 15:10:00,82.99,83.02,82.94,83.01,19266.0,76.117,76.1446,76.0712,76.1354,19266.0
2022-03-30 15:15:00,83.02,83.02,82.8,82.85,6377.0,76.1446,76.1446,75.9428,75.9886,6377.0
2022-03-30 15:20:00,82.85,82.92,82.84,82.9,7482.0,75.9886,76.0528,75.9795,76.0345,7482.0
2022-03-30 15:25:00,82.89,83.02,82.88,83.02,10420.0,76.0253,76.1446,76.0161,76.1446,10420.0
2022-03-30 15:30:00,83.01,83.1,82.97,83.03,21026.0,76.1354,76.2179,76.0987,76.1537,21026.0
2022-03-30 15:35:00,83.04,83.05,82.88,82.92,27019.0,76.1629,76.1721,76.0161,76.0528,27019.0
2022-03-30 15:40:00,82.95,83.01,82.85,82.94,13378.0,76.0804,76.1354,75.9886,76.0712,13378.0
2022-03-30 15:45:00,82.95,83.18,82.95,83.06,258861.0,76.0804,76.2913,76.0804,76.1812,258861.0
2022-03-30 15:50:00,83.04,83.04,82.9,82.99,27222.0,76.1629,76.1629,76.0345,76.117,27222.0
2022-03-30 15:55:00,83.0,83.18,82.94,83.0,370641.0,76.1262,76.2913,76.0712,76.1262,370641.0
2022-03-31 09:30:00,82.43,82.59,82.41,82.51,13830.0,76.0386,76.1862,76.0202,76.1124,13830.0
2022-03-31 09:35:00,82.45,82.51,82.27,82.39,4689.0,76.0571,76.1124,75.891,76.0017,4689.0
2022-03-31 09:40:00,82.4,82.72,82.35,82.63,17610.0,76.0109,76.3061,75.9648,76.2231,17610.0
2022-03-31 09:45:00,82.59,82.9,82.59,82.9,5949.0,76.1862,76.4722,76.1862,76.4722,5949.0
2022-03-31 09:50:00,82.91,82.94,82.7,82.86,11600.0,76.4814,76.5091,76.2877,76.4353,11600.0
2022-03-31 09:55:00,82.8,82.8,82.7,82.78,5619.0,76.3799,76.3799,76.2877,76.3615,5619.0
2022-03-31 10:00:00,82.76,82.78,82.29,82.29,12378.0,76.343,76.3615,75.9095,75.9095,12378.0
2022-03-31 10:05:00,82.29,82.42,82.26,82.34,7650.0,75.9095,76.0294,75.8818,75.9556,7650.0
2022-03-31 10:10:00,82.37,82.41,82.26,82.26,9916.0,75.9833,76.0202,75.8818,75.8818,9916.0
2022-03-31 10:15:00,82.26,82.38,82.23,82.38,9396.0,75.8818,75.9925,75.8541,75.9925,9396.0
2022-03-31 10:20:00,82.42,82.64,82.39,82.6,23453.0,76.0294,76.2323,76.0017,76.1954,23453.0
2022-03-31 10:25:00,82.6,82.71,82.56,82.68,10501.0,76.1954,76.2969,76.1585,76.2692,10501.0
2022-03-31 10:30:00,82.64,82.76,82.64,82.75,13937.0,76.2323,76.343,76.2323,76.3338,13937.0
2022-03-31 10:35:00,82.76,82.84,82.7,82.75,6950.0,76.343,76.4168,76.2877,76.3338,6950.0
2022-03-31 10:40:00,82.78,82.81,82.64,82.68,5386.0,76.3615,76.3891,76.2323,76.2692,5386.0
2022-03-31 10:45:00,82.7,82.75,82.61,82.67,6905.0,76.2877,76.3338,76.2047,76.26,6905.0
2022-03-31 10:50:00,82.71,82.75,82.64,82.75,6535.0,76.2969,76.3338,76.2323,76.3338,6535.0
2022-03-31 10:55:00,82.72,82.83,82.7,82.78,10556.0,76.3061,76.4076,76.2877,76.3615,10556.0
2022-03-31 11:00:00,82.76,82.9,82.76,82.83,12308.0,76.343,76.4722,76.343,76.4076,12308.0
2022-03-31 11:05:00,82.81,83.0,82.8,82.92,9587.0,76.3891,76.5644,76.3799,76.4906,9587.0
2022-03-31 11:10:00,82.89,82.97,82.85,82.9,7217.0,76.4629,76.5367,76.426,76.4722,7217.0
2022-03-31 11:15:00,82.9,82.96,82.77,82.96,9620.0,76.4722,76.5275,76.3522,76.5275,9620.0
2022-03-31 11:20:00,82.94,83.02,82.93,82.97,23041.0,76.5091,76.5829,76.4998,76.5367,23041.0
2022-03-31 11:25:00,82.97,83.02,82.85,82.86,28887.0,76.5367,76.5829,76.426,76.4353,28887.0
2022-03-31 11:30:00,82.85,82.85,82.58,82.63,73651.0,76.426,76.426,76.177,76.2231,73651.0
2022-03-31 11:35:00,82.63,82.69,82.58,82.65,7422.0,76.2231,76.2784,76.177,76.2416,7422.0
2022-03-31 11:40:00,82.67,82.73,82.58,82.61,3082.0,76.26,76.3153,76.177,76.2047,3082.0
2022-03-31 11:45:00,82.63,82.77,82.6,82.77,7413.0,76.2231,76.3522,76.1954,76.3522,7413.0
2022-03-31 11:50:00,82.77,82.79,82.62,82.68,6355.0,76.3522,76.3707,76.2139,76.2692,6355.0
2022-03-31 11:55:00,82.72,82.8,82.66,82.76,3812.0,76.3061,76.3799,76.2508,76.343,3812.0
2022-03-31 12:00:00,82.75,82.79,82.73,82.74,6992.0,76.3338,76.3707,76.3153,76.3246,6992.0
2022-03-31 12:05:00,82.73,82.74,82.67,82.67,9896.0,76.3153,76.3246,76.26,76.26,9896.0
2022-03-31 12:10:00,82.69,82.69,82.58,82.58,8212.0,76.2784,76.2784,76.177,76.177,8212.0
2022-03-31 12:15:00,82.58,82.69,82.54,82.63,4757.0,76.177,76.2784,76.1401,76.2231,4757.0
2022-03-31 12:20:00,82.61,82.68,82.56,82.64,4774.0,76.2047,76.2692,76.1585,76.2323,4774.0
2022-03-31 12:25:00,82.59,82.61,82.53,82.61,3482.0,76.1862,76.2047,76.1309,76.2047,3482.0
2022-03-31 12:30:00,82.59,82.65,82.57,82.6,5335.0,76.1862,76.2416,76.1678,76.1954,5335.0
2022-03-31 12:35:00,82.56,82.68,82.56,82.61,6263.0,76.1585,76.2692,76.1585,76.2047,6263.0
2022-03-31 12:40:00,82.64,82.69,82.62,82.67,5308.0,76.2323,76.2784,76.2139,76.26,5308.0
2022-03-31 12:45:00,82.67,82.68,82.59,82.59,3748.0,76.26,76.2692,76.1862,76.1862,3748.0
2022-03-31 12:50:00,82.62,82.68,82.61,82.65,5197.0,76.2139,76.2692,76.2047,76.2416,5197.0
2022-03-31 12:55:00,82.65,82.68,82.53,82.57,7573.0,76.2416,76.2692,76.1309,76.1678,7573.0
2022-03-31 13:00:00,82.56,82.64,82.54,82.61,5551.0,76.1585,76.2323,76.1401,76.2047,5551.0
2022-03-31 13:05:00,82.62,82.63,82.54,82.61,4746.0,76.2139,76.2231,76.1401,76.2047,4746.0
2022-03-31 13:10:00,82.59,82.59,82.52,82.57,8197.0,76.1862,76.1862,76.1216,76.1678,8197.0
2022-03-31 13:15:00,82.57,82.62,82.52,82.62,5486.0,76.1678,76.2139,76.1216,76.2139,5486.0
2022-03-31 13:20:00,82.65,82.69,82.62,82.67,8272.0,76.2416,76.2784,76.2139,76.26,8272.0
2022-03-31 13:25:00,82.67,82.7,82.65,82.7,9174.0,76.26,76.2877,76.2416,76.2877,9174.0
2022-03-31 13:30:00,82.7,82.78,82.67,82.77,8347.0,76.2877,76.3615,76.26,76.3522,8347.0
2022-03-31 13:35:00,82.77,82.77,82.63,82.67,11613.0,76.3522,76.3522,76.2231,76.26,11613.0
2022-03-31 13:40:00,82.69,82.69,82.65,82.67,9069.0,76.2784,76.2784,76.2416,76.26,9069.0
2022-03-31 13:45:00,82.67,82.67,82.58,82.66,4637.0,76.26,76.26,76.177,76.2508,4637.0
2022-03-31 13:50:00,82.68,82.71,82.6,82.6,7097.0,76.2692,76.2969,76.1954,76.1954,7097.0
2022-03-31 13:55:00,82.6,82.65,82.56,82.65,6807.0,76.1954,76.2416,76.1585,76.2416,6807.0
2022-03-31 14:00:00,82.62,82.65,82.53,82.62,8309.0,76.2139,76.2416,76.1309,76.2139,8309.0
2022-03-31 14:05:00,82.61,82.64,82.55,82.63,6518.0,76.2047,76.2323,76.1493,76.2231,6518.0
2022-03-31 14:10:00,82.65,82.68,82.56,82.56,5689.0,76.2416,76.2692,76.1585,76.1585,5689.0
2022-03-31 14:15:00,82.58,82.59,82.54,82.55,4575.0,76.177,76.1862,76.1401,76.1493,4575.0
2022-03-31 14:20:00,82.55,82.62,82.55,82.58,10211.0,76.1493,76.2139,76.1493,76.177,10211.0
2022-03-31 14:25:00,82.55,82.57,82.45,82.56,15292.0,76.1493,76.1678,76.0571,76.1585,15292.0
2022-03-31 14:30:00,82.59,82.59,82.47,82.48,8843.0,76.1862,76.1862,76.0755,76.0847,8843.0
2022-03-31 14:35:00,82.49,82.49,82.39,82.42,35917.0,76.094,76.094,76.0017,76.0294,35917.0
2022-03-31 14:40:00,82.43,82.49,82.41,82.49,8541.0,76.0386,76.094,76.0202,76.094,8541.0
2022-03-31 14:45:00,82.5,82.64,82.46,82.61,8069.0,76.1032,76.2323,76.0663,76.2047,8069.0
2022-03-31 14:50:00,82.59,82.6,82.52,82.52,5567.0,76.1862,76.1954,76.1216,76.1216,5567.0
2022-03-31 14:55:00,82.51,82.64,82.51,82.64,8135.0,76.1124,76.2323,76.1124,76.2323,8135.0
2022-03-31 15:00:00,82.66,82.7,82.55,82.56,6930.0,76.2508,76.2877,76.1493,76.1585,6930.0
2022-03-31 15:05:00,82.56,82.56,82.46,82.48,21435.0,76.1585,76.1585,76.0663,76.0847,21435.0
2022-03-31 15:10:00,82.49,82.5,82.4,82.41,9833.0,76.094,76.1032,76.0109,76.0202,9833.0
2022-03-31 15:15:00,82.41,82.47,82.35,82.39,23213.0,76.0202,76.0755,75.9648,76.0017,23213.0
2022-03-31 15:20:00,82.39,82.39,82.25,82.31,10361.0,76.0017,76.0017,75.8726,75.9279,10361.0
2022-03-31 15:25:00,82.31,82.33,82.19,82.22,12424.0,75.9279,75.9464,75.8172,75.8449,12424.0
2022-03-31 15:30:00,82.22,82.23,82.13,82.15,15882.0,75.8449,75.8541,75.7619,75.7803,15882.0
2022-03-31 15:35:00,82.15,82.24,82.12,82.19,16768.0,75.7803,75.8633,75.7526,75.8172,16768.0
2022-03-31 15:40:00,82.17,82.19,82.03,82.06,19015.0,75.7988,75.8172,75.6696,75.6973,19015.0
2022-03-31 15:45:00,82.06,82.11,81.98,82.04,28237.0,75.6973,75.7434,75.6235,75.6788,28237.0
2022-03-31 15:50:00,82.03,82.1,81.8,81.84,90073.0,75.6696,75.7342,75.4575,75.4944,90073.0
2022-03-31 15:55:00,81.84,81.87,81.63,81.65,218146.0,75.4944,75.522,75.3006,75.3191,218146.0
2022-04-01 09:30:00,81.81,82.18,81.76,82.18,35052.0,75.4667,75.808,75.4206,75.808,35052.0
2022-04-01 09:35:00,82.15,82.21,81.72,81.75,36863.0,75.7803,75.8357,75.3837,75.4113,36863.0
2022-04-01 09:40:00,81.76,81.78,81.39,81.56,16991.0,75.4206,75.439,75.0792,75.2361,16991.0
2022-04-01 09:45:00,81.61,81.92,81.46,81.91,16756.0,75.2822,75.5682,75.1438,75.5589,16756.0
2022-04-01 09:50:00,81.88,81.97,81.76,81.81,6641.0,75.5313,75.6143,75.4206,75.4667,6641.0
2022-04-01 09:55:00,81.78,82.37,81.75,82.28,8723.0,75.439,75.9833,75.4113,75.9002,8723.0
2022-04-01 10:00:00,82.17,82.47,82.08,82.12,21694.0,75.7988,76.0755,75.7157,75.7526,21694.0
2022-04-01 10:05:00,82.15,82.15,81.95,82.15,8248.0,75.7803,75.7803,75.5958,75.7803,8248.0
2022-04-01 10:10:00,82.13,82.23,82.09,82.17,6607.0,75.7619,75.8541,75.725,75.7988,6607.0
2022-04-01 10:15:00,82.17,82.17,81.86,81.86,11634.0,75.7988,75.7988,75.5128,75.5128,11634.0
2022-04-01 10:20:00,81.84,81.85,81.67,81.69,10145.0,75.4944,75.5036,75.3375,75.356,10145.0
2022-04-01 10:25:00,81.71,81.74,81.66,81.74,8729.0,75.3744,75.4021,75.3283,75.4021,8729.0
2022-04-01 10:30:00,81.75,82.18,81.74,82.16,120028.0,75.4113,75.808,75.4021,75.7895,120028.0
2022-04-01 10:35:00,82.16,82.18,81.91,81.92,9074.0,75.7895,75.808,75.5589,75.5682,9074.0
2022-04-01 10:40:00,81.92,82.16,81.91,82.13,135698.0,75.5682,75.7895,75.5589,75.7619,135698.0
2022-04-01 10:45:00,82.16,82.33,82.12,82.2,10852.0,75.7895,75.9464,75.7526,75.8264,10852.0
2022-04-01 10:50:00,82.19,82.19,82.03,82.12,27796.0,75.8172,75.8172,75.6696,75.7526,27796.0
2022-04-01 10:55:00,82.13,82.19,81.97,81.97,29736.0,75.7619,75.8172,75.6143,75.6143,29736.0
2022-04-01 11:00:00,81.97,81.97,81.82,81.87,17699.0,75.6143,75.6143,75.4759,75.522,17699.0
2022-04-01 11:05:00,81.87,81.94,81.83,81.92,55049.0,75.522,75.5866,75.4851,75.5682,55049.0
2022-04-01 11:10:00,81.95,81.95,81.79,81.81,12500.0,75.5958,75.5958,75.4482,75.4667,12500.0
2022-04-01 11:15:00,81.77,81.78,81.67,81.78,4783.0,75.4298,75.439,75.3375,75.439,4783.0
2022-04-01 11:20:00,81.8,81.84,81.73,81.81,193221.0,75.4575,75.4944,75.3929,75.4667,193221.0
2022-04-01 11:25:00,81.84,82.06,81.75,81.78,9508.0,75.4944,75.6973,75.4113,75.439,9508.0
2022-04-01 11:30:00,81.74,81.77,81.67,81.76,4862.0,75.4021,75.4298,75.3375,75.4206,4862.0
2022-04-01 11:35:00,81.75,81.76,81.6,81.67,19606.0,75.4113,75.4206,75.273,75.3375,19606.0
2022-04-01 11:40:00,81.67,81.67,81.47,81.54,12344.0,75.3375,75.3375,75.153,75.2176,12344.0
2022-04-01 11:45:00,81.53,81.64,81.51,81.51,11869.0,75.2084,75.3099,75.1899,75.1899,11869.0
2022-04-01 11:50:00,81.51,81.7,81.51,81.65,5739.0,75.1899,75.3652,75.1899,75.3191,5739.0
2022-04-01 11:55:00,81.65,81.65,81.53,81.55,9156.0,75.3191,75.3191,75.2084,75.2268,9156.0
2022-04-01 12:00:00,81.55,81.63,81.48,81.63,12055.0,75.2268,75.3006,75.1623,75.3006,12055.0
2022-04-01 12:05:00,81.6,81.67,81.57,81.62,8947.0,75.273,75.3375,75.2453,75.2914,8947.0
2022-04-01 12:10:00,81.69,81.85,81.66,81.78,9833.0,75.356,75.5036,75.3283,75.439,9833.0
2022-04-01 12:15:00,81.74,81.83,81.72,81.83,4462.0,75.4021,75.4851,75.3837,75.4851,4462.0
2022-04-01 12:20:00,81.84,81.97,81.83,81.86,7276.0,75.4944,75.6143,75.4851,75.5128,7276.0
2022-04-01 12:25:00,81.86,82.0,81.85,82.0,8721.0,75.5128,75.642,75.5036,75.642,8721.0
2022-04-01 12:30:00,81.98,82.0,81.92,81.93,6942.0,75.6235,75.642,75.5682,75.5774,6942.0
2022-04-01 12:35:00,81.93,81.93,81.8,81.86,137465.0,75.5774,75.5774,75.4575,75.5128,137465.0
2022-04-01 12:40:00,81.84,81.91,81.74,81.86,20518.0,75.4944,75.5589,75.4021,75.5128,20518.0
2022-04-01 12:45:00,81.86,81.86,81.72,81.78,6145.0,75.5128,75.5128,75.3837,75.439,6145.0
2022-04-01 12:50:00,81.78,81.82,81.75,81.82,4565.0,75.439,75.4759,75.4113,75.4759,4565.0
2022-04-01 12:55:00,81.82,81.88,81.81,81.84,6785.0,75.4759,75.5313,75.4667,75.4944,6785.0
2022-04-01 13:00:00,81.84,81.85,81.79,81.82,1628.0,75.4944,75.5036,75.4482,75.4759,1628.0
2022-04-01 13:05:00,81.85,81.88,81.79,81.84,13266.0,75.5036,75.5313,75.4482,75.4944,13266.0
2022-04-01 13:10:00,81.84,81.84,81.75,81.76,20809.0,75.4944,75.4944,75.4113,75.4206,20809.0
2022-04-01 13:15:00,81.77,81.78,81.65,81.68,7279.0,75.4298,75.439,75.3191,75.3468,7279.0
2022-04-01 13:20:00,81.64,81.72,81.49,81.69,29842.0,75.3099,75.3837,75.1715,75.356,29842.0
2022-04-01 13:25:00,81.68,81.75,81.66,81.7,8072.0,75.3468,75.4113,75.3283,75.3652,8072.0
2022-04-01 13:30:00,81.7,81.73,81.67,81.69,5359.0,75.3652,75.3929,75.3375,75.356,5359.0
2022-04-01 13:35:00,81.69,81.83,81.69,81.83,7196.0,75.356,75.4851,75.356,75.4851,7196.0
2022-04-01 13:40:00,81.86,81.94,81.84,81.91,8273.0,75.5128,75.5866,75.4944,75.5589,8273.0
2022-04-01 13:45:00,81.9,81.94,81.85,81.92,17667.0,75.5497,75.5866,75.5036,75.5682,17667.0
2022-04-01 13:50:00,81.93,81.93,81.84,81.84,9486.0,75.5774,75.5774,75.4944,75.4944,9486.0
2022-04-01 13:55:00,81.84,81.97,81.84,81.95,12145.0,75.4944,75.6143,75.4944,75.5958,12145.0
2022-04-01 14:00:00,81.95,82.03,81.91,81.99,20149.0,75.5958,75.6696,75.5589,75.6327,20149.0
2022-04-01 14:05:00,82.0,82.12,82.0,82.1,24610.0,75.642,75.7526,75.642,75.7342,24610.0
2022-04-01 14:10:00,82.09,82.13,81.99,82.1,18911.0,75.725,75.7619,75.6327,75.7342,18911.0
2022-04-01 14:15:00,82.13,82.14,82.0,82.03,10288.0,75.7619,75.7711,75.642,75.6696,10288.0
2022-04-01 14:20:00,82.02,82.03,81.96,82.01,10439.0,75.6604,75.6696,75.6051,75.6512,10439.0
2022-04-01 14:25:00,82.02,82.08,81.97,82.06,13191.0,75.6604,75.7157,75.6143,75.6973,13191.0
2022-04-01 14:30:00,82.06,82.31,82.04,82.3,44513.0,75.6973,75.9279,75.6788,75.9187,44513.0
2022-04-01 14:35:00,82.28,82.38,82.1,82.19,10292.0,75.9002,75.9925,75.7342,75.8172,10292.0
2022-04-01 14:40:00,82.22,82.26,82.16,82.22,10363.0,75.8449,75.8818,75.7895,75.8449,10363.0
2022-04-01 14:45:00,82.23,82.27,82.17,82.21,9999.0,75.8541,75.891,75.7988,75.8357,9999.0
2022-04-01 14:50:00,82.24,82.3,82.17,82.3,7518.0,75.8633,75.9187,75.7988,75.9187,7518.0
2022-04-01 14:55:00,82.31,82.35,82.19,82.3,9220.0,75.9279,75.9648,75.8172,75.9187,9220.0
2022-04-01 15:00:00,82.3,82.46,82.28,82.38,12332.0,75.9187,76.0663,75.9002,75.9925,12332.0
2022-04-01 15:05:00,82.37,82.41,82.31,82.34,9717.0,75.9833,76.0202,75.9279,75.9556,9717.0
2022-04-01 15:10:00,82.34,82.38,82.25,82.37,9281.0,75.9556,75.9925,75.8726,75.9833,9281.0
2022-04-01 15:15:00,82.37,82.41,81.98,82.0,24521.0,75.9833,76.0202,75.6235,75.642,24521.0
2022-04-01 15:20:00,81.99,82.06,81.86,81.94,69679.0,75.6327,75.6973,75.5128,75.5866,69679.0
2022-04-01 15:25:00,81.97,82.03,81.91,82.03,14319.0,75.6143,75.6696,75.5589,75.6696,14319.0
2022-04-01 15:30:00,82.02,82.07,81.9,81.96,20491.0,75.6604,75.7065,75.5497,75.6051,20491.0
2022-04-01 15:35:00,81.97,82.01,81.87,81.96,23412.0,75.6143,75.6512,75.522,75.6051,23412.0
2022-04-01 15:40:00,81.95,82.03,81.88,81.99,40141.0,75.5958,75.6696,75.5313,75.6327,40141.0
2022-04-01 15:45:00,81.99,82.01,81.85,81.99,33525.0,75.6327,75.6512,75.5036,75.6327,33525.0
2022-04-01 15:50:00,81.98,82.27,81.97,82.23,58913.0,75.6235,75.891,75.6143,75.8541,58913.0
2022-04-01 15:55:00,82.22,82.45,82.18,82.41,123644.0,75.8449,76.0571,75.808,76.0202,123644.0
2022-04-04 09:30:00,82.37,82.39,81.79,81.79,33940.0,75.9833,76.0017,75.4482,75.4482,33940.0
2022-04-04 09:35:00,81.83,82.09,81.58,81.73,17083.0,75.4851,75.725,75.2545,75.3929,17083.0
2022-04-04 09:40:00,81.77,81.88,81.7,81.8,9566.0,75.4298,75.5313,75.3652,75.4575,9566.0
2022-04-04 09:45:00,81.83,82.01,81.67,81.96,11990.0,75.4851,75.6512,75.3375,75.6051,11990.0
2022-04-04 09:50:00,82.01,82.3,81.93,82.23,6421.0,75.6512,75.9187,75.5774,75.8541,6421.0
2022-04-04 09:55:00,82.29,82.42,82.29,82.41,13403.0,75.9095,76.0294,75.9095,76.0202,13403.0
2022-04-04 10:00:00,82.39,82.42,82.16,82.27,19465.0,76.0017,76.0294,75.7895,75.891,19465.0
2022-04-04 10:05:00,82.29,82.35,82.17,82.33,14778.0,75.9095,75.9648,75.7988,75.9464,14778.0
2022-04-04 10:10:00,82.31,82.31,82.03,82.09,8770.0,75.9279,75.9279,75.6696,75.725,8770.0
2022-04-04 10:15:00,82.11,82.18,81.94,82.16,11609.0,75.7434,75.808,75.5866,75.7895,11609.0
2022-04-04 10:20:00,82.21,82.49,82.19,82.49,11032.0,75.8357,76.094,75.8172,76.094,11032.0
2022-04-04 10:25:00,82.48,82.59,82.41,82.51,27238.0,76.0847,76.1862,76.0202,76.1124,27238.0
2022-04-04 10:30:00,82.53,82.59,82.44,82.45,14908.0,76.1309,76.1862,76.0478,76.0571,14908.0
2022-04-04 10:35:00,82.43,82.5,82.39,82.49,6957.0,76.0386,76.1032,76.0017,76.094,6957.0
2022-04-04 10:40:00,82.47,82.49,82.26,82.27,9307.0,76.0755,76.094,75.8818,75.891,9307.0
2022-04-04 10:45:00,82.28,82.51,82.25,82.5,4452.0,75.9002,76.1124,75.8726,76.1032,4452.0
2022-04-04 10:50:00,82.48,82.58,82.46,82.52,4614.0,76.0847,76.177,76.0663,76.1216,4614.0
2022-04-04 10:55:00,82.5,82.65,82.46,82.61,5963.0,76.1032,76.2416,76.0663,76.2047,5963.0
2022-04-04 11:00:00,82.58,82.78,82.52,82.78,6333.0,76.177,76.3615,76.1216,76.3615,6333.0
2022-04-04 11:05:00,82.77,82.99,82.73,82.98,9503.0,76.3522,76.5552,76.3153,76.546,9503.0
2022-04-04 11:10:00,83.0,83.09,82.95,83.0,52434.0,76.5644,76.6474,76.5183,76.5644,52434.0
2022-04-04 11:15:00,83.03,83.03,82.9,82.96,26400.0,76.5921,76.5921,76.4722,76.5275,26400.0
2022-04-04 11:20:00,82.94,83.03,82.91,83.01,55137.0,76.5091,76.5921,76.4814,76.5736,55137.0
2022-04-04 11:25:00,83.02,83.13,82.94,83.11,69929.0,76.5829,76.6843,76.5091,76.6659,69929.0
2022-04-04 11:30:00,83.14,83.32,83.09,83.11,47415.0,76.6936,76.8596,76.6474,76.6659,47415.0
2022-04-04 11:35:00,83.14,83.16,83.06,83.11,5143.0,76.6936,76.712,76.6198,76.6659,5143.0
2022-04-04 11:40:00,83.1,83.3,83.1,83.26,11632.0,76.6567,76.8412,76.6567,76.8043,11632.0
2022-04-04 11:45:00,83.28,83.39,83.25,83.39,18695.0,76.8227,76.9242,76.795,76.9242,18695.0
2022-04-04 11:50:00,83.41,83.63,83.4,83.63,27097.0,76.9426,77.1456,76.9334,77.1456,27097.0
2022-04-04 11:55:00,83.66,83.68,83.57,83.6,7373.0,77.1732,77.1917,77.0902,77.1179,7373.0
2022-04-04 12:00:00,83.58,83.61,83.44,83.5,12455.0,77.0994,77.1271,76.9703,77.0256,12455.0
2022-04-04 12:05:00,83.5,83.54,83.45,83.49,11271.0,77.0256,77.0625,76.9795,77.0164,11271.0
2022-04-04 12:10:00,83.48,83.54,83.41,83.44,9559.0,77.0072,77.0625,76.9426,76.9703,9559.0
2022-04-04 12:15:00,83.43,83.45,83.32,83.35,12384.0,76.9611,76.9795,76.8596,76.8873,12384.0
2022-04-04 12:20:00,83.33,83.33,83.2,83.27,5858.0,76.8688,76.8688,76.7489,76.8135,5858.0
2022-04-04 12:25:00,83.26,83.28,83.16,83.16,4559.0,76.8043,76.8227,76.712,76.712,4559.0
2022-04-04 12:30:00,83.16,83.16,83.09,83.1,7211.0,76.712,76.712,76.6474,76.6567,7211.0
2022-04-04 12:35:00,83.09,83.15,83.08,83.08,5732.0,76.6474,76.7028,76.6382,76.6382,5732.0
2022-04-04 12:40:00,83.11,83.11,82.93,82.97,14046.0,76.6659,76.6659,76.4998,76.5367,14046.0
2022-04-04 12:45:00,82.97,83.05,82.96,83.03,10272.0,76.5367,76.6105,76.5275,76.5921,10272.0
2022-04-04 12:50:00,83.04,83.05,82.98,83.0,7283.0,76.6013,76.6105,76.546,76.5644,7283.0
2022-04-04 12:55:00,83.0,83.06,83.0,83.04,2766.0,76.5644,76.6198,76.5644,76.6013,2766.0
2022-04-04 13:00:00,83.03,83.04,82.99,83.03,7979.0,76.5921,76.6013,76.5552,76.5921,7979.0
2022-04-04 13:05:00,82.98,83.03,82.97,83.03,4556.0,76.546,76.5921,76.5367,76.5921,4556.0
2022-04-04 13:10:00,83.05,83.07,82.97,82.97,14749.0,76.6105,76.629,76.5367,76.5367,14749.0
2022-04-04 13:15:00,82.98,83.03,82.93,83.02,6913.0,76.546,76.5921,76.4998,76.5829,6913.0
2022-04-04 13:20:00,83.04,83.06,82.96,82.96,8706.0,76.6013,76.6198,76.5275,76.5275,8706.0
2022-04-04 13:25:00,82.96,83.05,82.94,83.03,24483.0,76.5275,76.6105,76.5091,76.5921,24483.0
2022-04-04 13:30:00,83.03,83.04,83.0,83.02,3444.0,76.5921,76.6013,76.5644,76.5829,3444.0
2022-04-04 13:35:00,83.03,83.03,82.95,82.97,8319.0,76.5921,76.5921,76.5183,76.5367,8319.0
2022-04-04 13:40:00,82.97,83.01,82.92,82.99,21911.0,76.5367,76.5736,76.4906,76.5552,21911.0
2022-04-04 13:45:00,82.98,82.99,82.95,82.95,6443.0,76.546,76.5552,76.5183,76.5183,6443.0
2022-04-04 13:50:00,82.93,82.97,82.93,82.95,5936.0,76.4998,76.5367,76.4998,76.5183,5936.0
2022-04-04 13:55:00,82.95,83.01,82.93,82.95,13293.0,76.5183,76.5736,76.4998,76.5183,13293.0
2022-04-04 14:00:00,82.95,83.02,82.93,83.01,8968.0,76.5183,76.5829,76.4998,76.5736,8968.0
2022-04-04 14:05:00,83.01,83.02,82.9,82.9,16273.0,76.5736,76.5829,76.4722,76.4722,16273.0
2022-04-04 14:10:00,82.9,82.99,82.9,82.98,4135.0,76.4722,76.5552,76.4722,76.546,4135.0
2022-04-04 14:15:00,82.98,83.01,82.95,83.01,11976.0,76.546,76.5736,76.5183,76.5736,11976.0
2022-04-04 14:20:00,83.01,83.01,82.94,82.97,4662.0,76.5736,76.5736,76.5091,76.5367,4662.0
2022-04-04 14:25:00,82.96,83.0,82.95,83.0,7808.0,76.5275,76.5644,76.5183,76.5644,7808.0
2022-04-04 14:30:00,82.98,82.98,82.93,82.96,4072.0,76.546,76.546,76.4998,76.5275,4072.0
2022-04-04 14:35:00,82.96,83.01,82.96,82.98,7324.0,76.5275,76.5736,76.5275,76.546,7324.0
2022-04-04 14:40:00,82.98,83.0,82.97,82.99,6566.0,76.546,76.5644,76.5367,76.5552,6566.0
2022-04-04 14:45:00,82.99,83.18,82.98,83.15,25662.0,76.5552,76.7305,76.546,76.7028,25662.0
2022-04-04 14:50:00,83.13,83.14,82.99,83.04,12636.0,76.6843,76.6936,76.5552,76.6013,12636.0
2022-04-04 14:55:00,83.03,83.08,82.98,83.04,6228.0,76.5921,76.6382,76.546,76.6013,6228.0
2022-04-04 15:00:00,83.02,83.05,82.91,82.94,6701.0,76.5829,76.6105,76.4814,76.5091,6701.0
2022-04-04 15:05:00,82.94,82.94,82.85,82.88,10031.0,76.5091,76.5091,76.426,76.4537,10031.0
2022-04-04 15:10:00,82.9,82.96,82.87,82.95,15405.0,76.4722,76.5275,76.4445,76.5183,15405.0
2022-04-04 15:15:00,82.94,83.0,82.92,82.96,28928.0,76.5091,76.5644,76.4906,76.5275,28928.0
2022-04-04 15:20:00,82.95,83.0,82.95,82.95,9705.0,76.5183,76.5644,76.5183,76.5183,9705.0
2022-04-04 15:25:00,82.98,82.99,82.89,82.94,10256.0,76.546,76.5552,76.4629,76.5091,10256.0
2022-04-04 15:30:00,82.94,82.97,82.89,82.9,14669.0,76.5091,76.5367,76.4629,76.4722,14669.0
2022-04-04 15:35:00,82.92,82.95,82.85,82.86,16372.0,76.4906,76.5183,76.426,76.4353,16372.0
2022-04-04 15:40:00,82.86,82.92,82.79,82.9,26012.0,76.4353,76.4906,76.3707,76.4722,26012.0
2022-04-04 15:45:00,82.89,82.96,82.85,82.9,42009.0,76.4629,76.5275,76.426,76.4722,42009.0
2022-04-04 15:50:00,82.89,82.94,82.79,82.85,56371.0,76.4629,76.5091,76.3707,76.426,56371.0
2022-04-04 15:55:00,82.84,82.92,82.72,82.88,100536.0,76.4168,76.4906,76.3061,76.4537,100536.0
2022-04-05 09:30:00,82.56,83.43,82.56,83.1,62535.0,76.1585,76.9611,76.1585,76.6567,62535.0
2022-04-05 09:35:00,83.16,83.16,82.87,82.98,9490.0,76.712,76.712,76.4445,76.546,9490.0
2022-04-05 09:40:00,82.93,83.07,82.85,82.98,11085.0,76.4998,76.629,76.426,76.546,11085.0
2022-04-05 09:45:00,82.96,83.15,82.74,82.86,8918.0,76.5275,76.7028,76.3246,76.4353,8918.0
2022-04-05 09:50:00,82.92,82.92,82.69,82.88,4810.0,76.4906,76.4906,76.2784,76.4537,4810.0
2022-04-05 09:55:00,82.91,82.93,82.67,82.87,10471.0,76.4814,76.4998,76.26,76.4445,10471.0
2022-04-05 10:00:00,82.86,82.9,82.68,82.73,13248.0,76.4353,76.4722,76.2692,76.3153,13248.0
2022-04-05 10:05:00,82.75,82.76,82.28,82.28,34449.0,76.3338,76.343,75.9002,75.9002,34449.0
2022-04-05 10:10:00,82.27,82.29,82.12,82.13,11824.0,75.891,75.9095,75.7526,75.7619,11824.0
2022-04-05 10:15:00,82.11,82.11,81.71,81.76,19096.0,75.7434,75.7434,75.3744,75.4206,19096.0
2022-04-05 10:20:00,81.76,81.94,81.71,81.79,26418.0,75.4206,75.5866,75.3744,75.4482,26418.0
2022-04-05 10:25:00,81.84,81.95,81.73,81.8,26570.0,75.4944,75.5958,75.3929,75.4575,26570.0
2022-04-05 10:30:00,81.79,81.81,81.62,81.64,10487.0,75.4482,75.4667,75.2914,75.3099,10487.0
2022-04-05 10:35:00,81.64,81.79,81.61,81.64,6010.0,75.3099,75.4482,75.2822,75.3099,6010.0
2022-04-05 10:40:00,81.64,81.89,81.63,81.85,11707.0,75.3099,75.5405,75.3006,75.5036,11707.0
2022-04-05 10:45:00,81.83,81.93,81.77,81.84,9602.0,75.4851,75.5774,75.4298,75.4944,9602.0
2022-04-05 10:50:00,81.83,82.18,81.83,82.17,10055.0,75.4851,75.808,75.4851,75.7988,10055.0
2022-04-05 10:55:00,82.14,82.21,82.09,82.14,10847.0,75.7711,75.8357,75.725,75.7711,10847.0
2022-04-05 11:00:00,82.14,82.21,82.01,82.01,8831.0,75.7711,75.8357,75.6512,75.6512,8831.0
2022-04-05 11:05:00,82.0,82.19,82.0,82.17,7648.0,75.642,75.8172,75.642,75.7988,7648.0
2022-04-05 11:10:00,82.13,82.28,82.07,82.28,8603.0,75.7619,75.9002,75.7065,75.9002,8603.0
2022-04-05 11:15:00,82.31,82.34,82.06,82.06,13421.0,75.9279,75.9556,75.6973,75.6973,13421.0
2022-04-05 11:20:00,82.09,82.2,82.05,82.13,14593.0,75.725,75.8264,75.6881,75.7619,14593.0
2022-04-05 11:25:00,82.12,82.36,82.1,82.34,26296.0,75.7526,75.974,75.7342,75.9556,26296.0
2022-04-05 11:30:00,82.33,82.61,82.32,82.58,13092.0,75.9464,76.2047,75.9371,76.177,13092.0
2022-04-05 11:35:00,82.54,82.54,82.16,82.17,3956.0,76.1401,76.1401,75.7895,75.7988,3956.0
2022-04-05 11:40:00,82.19,82.4,82.18,82.34,8868.0,75.8172,76.0109,75.808,75.9556,8868.0
2022-04-05 11:45:00,82.32,82.5,82.27,82.43,12062.0,75.9371,76.1032,75.891,76.0386,12062.0
2022-04-05 11:50:00,82.47,82.52,82.3,82.3,4257.0,76.0755,76.1216,75.9187,75.9187,4257.0
2022-04-05 11:55:00,82.36,82.38,82.3,82.31,12054.0,75.974,75.9925,75.9187,75.9279,12054.0
2022-04-05 12:00:00,82.3,82.41,82.26,82.41,8132.0,75.9187,76.0202,75.8818,76.0202,8132.0
2022-04-05 12:05:00,82.44,82.56,82.42,82.48,4854.0,76.0478,76.1585,76.0294,76.0847,4854.0
2022-04-05 12:10:00,82.51,82.56,82.43,82.48,3073.0,76.1124,76.1585,76.0386,76.0847,3073.0
2022-04-05 12:15:00,82.47,82.49,82.34,82.34,3949.0,76.0755,76.094,75.9556,75.9556,3949.0
2022-04-05 12:20:00,82.36,82.4,82.29,82.34,7066.0,75.974,76.0109,75.9095,75.9556,7066.0
2022-04-05 12:25:00,82.37,82.45,82.36,82.43,3099.0,75.9833,76.0571,75.974,76.0386,3099.0
2022-04-05 12:30:00,82.44,82.46,82.4,82.42,4156.0,76.0478,76.0663,76.0109,76.0294,4156.0
2022-04-05 12:35:00,82.4,82.43,82.34,82.37,3655.0,76.0109,76.0386,75.9556,75.9833,3655.0
2022-04-05 12:40:00,82.34,82.43,82.31,82.42,2573.0,75.9556,76.0386,75.9279,76.0294,2573.0
2022-04-05 12:45:00,82.45,82.45,82.33,82.39,4484.0,76.0571,76.0571,75.9464,76.0017,4484.0
2022-04-05 12:50:00,82.41,82.45,82.4,82.44,2395.0,76.0202,76.0571,76.0109,76.0478,2395.0
2022-04-05 12:55:00,82.46,82.57,82.46,82.53,4537.0,76.0663,76.1678,76.0663,76.1309,4537.0
2022-04-05 13:00:00,82.55,82.55,82.42,82.45,6283.0,76.1493,76.1493,76.0294,76.0571,6283.0
2022-04-05 13:05:00,82.43,82.47,82.38,82.44,7770.0,76.0386,76.0755,75.9925,76.0478,7770.0
2022-04-05 13:10:00,82.49,82.56,82.47,82.55,4054.0,76.094,76.1585,76.0755,76.1493,4054.0
2022-04-05 13:15:00,82.58,82.67,82.58,82.67,5190.0,76.177,76.26,76.177,76.26,5190.0
2022-04-05 13:20:00,82.67,82.72,82.6,82.63,7967.0,76.26,76.3061,76.1954,76.2231,7967.0
2022-04-05 13:25:00,82.64,82.65,82.57,82.59,6831.0,76.2323,76.2416,76.1678,76.1862,6831.0
2022-04-05 13:30:00,82.58,82.6,82.42,82.44,7215.0,76.177,76.1954,76.0294,76.0478,7215.0
2022-04-05 13:35:00,82.4,82.49,82.36,82.43,4733.0,76.0109,76.094,75.974,76.0386,4733.0
2022-04-05 13:40:00,82.43,82.49,82.4,82.44,10343.0,76.0386,76.094,76.0109,76.0478,10343.0
2022-04-05 13:45:00,82.42,82.42,82.29,82.3,7871.0,76.0294,76.0294,75.9095,75.9187,7871.0
2022-04-05 13:50:00,82.31,82.37,82.27,82.31,13000.0,75.9279,75.9833,75.891,75.9279,13000.0
2022-04-05 13:55:00,82.31,82.36,82.28,82.3,4062.0,75.9279,75.974,75.9002,75.9187,4062.0
2022-04-05 14:00:00,82.31,82.36,82.28,82.29,6531.0,75.9279,75.974,75.9002,75.9095,6531.0
2022-04-05 14:05:00,82.28,82.44,82.28,82.39,10757.0,75.9002,76.0478,75.9002,76.0017,10757.0
2022-04-05 14:10:00,82.39,82.42,82.34,82.35,8952.0,76.0017,76.0294,75.9556,75.9648,8952.0
2022-04-05 14:15:00,82.36,82.52,82.35,82.48,9025.0,75.974,76.1216,75.9648,76.0847,9025.0
2022-04-05 14:20:00,82.51,82.54,82.46,82.48,8450.0,76.1124,76.1401,76.0663,76.0847,8450.0
2022-04-05 14:25:00,82.48,82.59,82.46,82.51,10717.0,76.0847,76.1862,76.0663,76.1124,10717.0
2022-04-05 14:30:00,82.51,82.58,82.48,82.48,8599.0,76.1124,76.177,76.0847,76.0847,8599.0
2022-04-05 14:35:00,82.47,82.56,82.46,82.46,6959.0,76.0755,76.1585,76.0663,76.0663,6959.0
2022-04-05 14:40:00,82.48,82.56,82.48,82.56,4051.0,76.0847,76.1585,76.0847,76.1585,4051.0
2022-04-05 14:45:00,82.55,82.59,82.52,82.57,5167.0,76.1493,76.1862,76.1216,76.1678,5167.0
2022-04-05 14:50:00,82.57,82.62,82.53,82.54,9261.0,76.1678,76.2139,76.1309,76.1401,9261.0
2022-04-05 14:55:00,82.56,82.59,82.42,82.42,11669.0,76.1585,76.1862,76.0294,76.0294,11669.0
2022-04-05 15:00:00,82.46,82.56,82.46,82.56,12911.0,76.0663,76.1585,76.0663,76.1585,12911.0
2022-04-05 15:05:00,82.56,82.57,82.48,82.53,13570.0,76.1585,76.1678,76.0847,76.1309,13570.0
2022-04-05 15:10:00,82.54,82.59,82.4,82.42,20380.0,76.1401,76.1862,76.0109,76.0294,20380.0
2022-04-05 15:15:00,82.44,82.54,82.41,82.51,8174.0,76.0478,76.1401,76.0202,76.1124,8174.0
2022-04-05 15:20:00,82.51,82.63,82.49,82.63,8692.0,76.1124,76.2231,76.094,76.2231,8692.0
2022-04-05 15:25:00,82.61,82.61,82.55,82.56,9182.0,76.2047,76.2047,76.1493,76.1585,9182.0
2022-04-05 15:30:00,82.56,82.57,82.45,82.5,12314.0,76.1585,76.1678,76.0571,76.1032,12314.0
2022-04-05 15:35:00,82.49,82.58,82.44,82.52,16031.0,76.094,76.177,76.0478,76.1216,16031.0
2022-04-05 15:40:00,82.52,82.54,82.43,82.46,13536.0,76.1216,76.1401,76.0386,76.0663,13536.0
2022-04-05 15:45:00,82.47,82.49,82.29,82.36,19093.0,76.0755,76.094,75.9095,75.974,19093.0
2022-04-05 15:50:00,82.36,82.67,82.33,82.58,42575.0,75.974,76.26,75.9464,76.177,42575.0
2022-04-05 15:55:00,82.56,82.61,82.44,82.55,86027.0,76.1585,76.2047,76.0478,76.1493,86027.0
2022-04-06 09:30:00,82.25,82.25,81.66,81.86,37150.0,75.8726,75.8726,75.3283,75.5128,37150.0
2022-04-06 09:35:00,81.95,82.13,81.75,81.9,8765.0,75.5958,75.7619,75.4113,75.5497,8765.0
2022-04-06 09:40:00,81.82,81.97,81.62,81.81,9994.0,75.4759,75.6143,75.2914,75.4667,9994.0
2022-04-06 09:45:00,81.78,82.05,81.74,81.88,19295.0,75.439,75.6881,75.4021,75.5313,19295.0
2022-04-06 09:50:00,81.85,82.04,81.78,81.98,13134.0,75.5036,75.6788,75.439,75.6235,13134.0
2022-04-06 09:55:00,82.0,82.09,81.75,81.78,13658.0,75.642,75.725,75.4113,75.439,13658.0
2022-04-06 10:00:00,81.8,81.84,81.56,81.65,16596.0,75.4575,75.4944,75.2361,75.3191,16596.0
2022-04-06 10:05:00,81.63,81.65,81.31,81.34,14810.0,75.3006,75.3191,75.0055,75.0331,14810.0
2022-04-06 10:10:00,81.35,81.57,81.35,81.52,20766.0,75.0423,75.2453,75.0423,75.1992,20766.0
2022-04-06 10:15:00,81.54,81.94,81.54,81.89,14226.0,75.2176,75.5866,75.2176,75.5405,14226.0
2022-04-06 10:20:00,81.88,82.3,81.87,82.25,10937.0,75.5313,75.9187,75.522,75.8726,10937.0
2022-04-06 10:25:00,82.22,82.44,82.17,82.37,8262.0,75.8449,76.0478,75.7988,75.9833,8262.0
2022-04-06 10:30:00,82.33,82.55,82.32,82.5,12895.0,75.9464,76.1493,75.9371,76.1032,12895.0
2022-04-06 10:35:00,82.51,82.9,82.5,82.83,15258.0,76.1124,76.4722,76.1032,76.4076,15258.0
2022-04-06 10:40:00,82.9,82.99,82.79,82.96,19891.0,76.4722,76.5552,76.3707,76.5275,19891.0
2022-04-06 10:45:00,82.96,82.99,82.79,82.99,14057.0,76.5275,76.5552,76.3707,76.5552,14057.0
2022-04-06 10:50:00,82.99,83.03,82.75,82.8,17558.0,76.5552,76.5921,76.3338,76.3799,17558.0
2022-04-06 10:55:00,82.84,83.02,82.78,82.87,45762.0,76.4168,76.5829,76.3615,76.4445,45762.0
2022-04-06 11:00:00,82.84,82.88,82.59,82.68,10604.0,76.4168,76.4537,76.1862,76.2692,10604.0
2022-04-06 11:05:00,82.69,82.8,82.55,82.68,51312.0,76.2784,76.3799,76.1493,76.2692,51312.0
2022-04-06 11:10:00,82.68,82.86,82.64,82.83,12977.0,76.2692,76.4353,76.2323,76.4076,12977.0
2022-04-06 11:15:00,82.83,82.91,82.78,82.81,7386.0,76.4076,76.4814,76.3615,76.3891,7386.0
2022-04-06 11:20:00,82.82,82.98,82.81,82.92,9198.0,76.3984,76.546,76.3891,76.4906,9198.0
2022-04-06 11:25:00,82.89,82.94,82.83,82.89,9262.0,76.4629,76.5091,76.4076,76.4629,9262.0
2022-04-06 11:30:00,82.89,82.95,82.7,82.81,9913.0,76.4629,76.5183,76.2877,76.3891,9913.0
2022-04-06 11:35:00,82.8,82.93,82.69,82.9,19028.0,76.3799,76.4998,76.2784,76.4722,19028.0
2022-04-06 11:40:00,82.91,82.99,82.88,82.97,12606.0,76.4814,76.5552,76.4537,76.5367,12606.0
2022-04-06 11:45:00,82.96,83.02,82.91,82.98,12385.0,76.5275,76.5829,76.4814,76.546,12385.0
2022-04-06 11:50:00,82.98,83.1,82.96,83.0,18953.0,76.546,76.6567,76.5275,76.5644,18953.0
2022-04-06 11:55:00,83.01,83.03,82.88,82.97,19167.0,76.5736,76.5921,76.4537,76.5367,19167.0
2022-04-06 12:00:00,82.98,83.06,82.93,82.95,6953.0,76.546,76.6198,76.4998,76.5183,6953.0
2022-04-06 12:05:00,82.98,83.04,82.94,82.96,10150.0,76.546,76.6013,76.5091,76.5275,10150.0
2022-04-06 12:10:00,82.96,83.07,82.94,82.94,10367.0,76.5275,76.629,76.5091,76.5091,10367.0
2022-04-06 12:15:00,82.94,83.03,82.91,83.0,31911.0,76.5091,76.5921,76.4814,76.5644,31911.0
2022-04-06 12:20:00,83.0,83.03,82.91,83.03,10681.0,76.5644,76.5921,76.4814,76.5921,10681.0
2022-04-06 12:25:00,83.03,83.12,82.95,82.99,10643.0,76.5921,76.6751,76.5183,76.5552,10643.0
2022-04-06 12:30:00,82.98,83.11,82.95,83.09,45016.0,76.546,76.6659,76.5183,76.6474,45016.0
2022-04-06 12:35:00,83.08,83.08,82.94,82.97,6314.0,76.6382,76.6382,76.5091,76.5367,6314.0
2022-04-06 12:40:00,82.97,83.02,82.97,82.99,3440.0,76.5367,76.5829,76.5367,76.5552,3440.0
2022-04-06 12:45:00,83.0,83.01,82.89,82.91,9214.0,76.5644,76.5736,76.4629,76.4814,9214.0
2022-04-06 12:50:00,82.92,82.93,82.79,82.84,5580.0,76.4906,76.4998,76.3707,76.4168,5580.0
2022-04-06 12:55:00,82.84,82.87,82.8,82.86,8331.0,76.4168,76.4445,76.3799,76.4353,8331.0
2022-04-06 13:00:00,82.84,82.88,82.76,82.87,5699.0,76.4168,76.4537,76.343,76.4445,5699.0
2022-04-06 13:05:00,82.88,82.94,82.81,82.83,5940.0,76.4537,76.5091,76.3891,76.4076,5940.0
2022-04-06 13:10:00,82.83,82.96,82.83,82.96,5637.0,76.4076,76.5275,76.4076,76.5275,5637.0
2022-04-06 13:15:00,82.97,83.03,82.97,83.02,4237.0,76.5367,76.5921,76.5367,76.5829,4237.0
2022-04-06 13:20:00,83.0,83.11,82.99,83.08,6629.0,76.5644,76.6659,76.5552,76.6382,6629.0
2022-04-06 13:25:00,83.08,83.09,82.98,83.05,5937.0,76.6382,76.6474,76.546,76.6105,5937.0
2022-04-06 13:30:00,83.03,83.07,83.0,83.01,7550.0,76.5921,76.629,76.5644,76.5736,7550.0
2022-04-06 13:35:00,83.03,83.05,82.94,83.04,6164.0,76.5921,76.6105,76.5091,76.6013,6164.0
2022-04-06 13:40:00,83.03,83.14,83.02,83.09,5964.0,76.5921,76.6936,76.5829,76.6474,5964.0
2022-04-06 13:45:00,83.07,83.11,82.99,83.11,10299.0,76.629,76.6659,76.5552,76.6659,10299.0
2022-04-06 13:50:00,83.13,83.17,83.08,83.09,11166.0,76.6843,76.7212,76.6382,76.6474,11166.0
2022-04-06 13:55:00,83.09,83.11,82.88,82.88,7041.0,76.6474,76.6659,76.4537,76.4537,7041.0
2022-04-06 14:00:00,82.9,83.2,82.83,83.13,65773.0,76.4722,76.7489,76.4076,76.6843,65773.0
2022-04-06 14:05:00,83.11,83.12,82.83,82.84,14096.0,76.6659,76.6751,76.4076,76.4168,14096.0
2022-04-06 14:10:00,82.85,82.88,82.68,82.68,10243.0,76.426,76.4537,76.2692,76.2692,10243.0
2022-04-06 14:15:00,82.62,82.67,82.56,82.67,10949.0,76.2139,76.26,76.1585,76.26,10949.0
2022-04-06 14:20:00,82.69,82.91,82.68,82.91,11235.0,76.2784,76.4814,76.2692,76.4814,11235.0
2022-04-06 14:25:00,82.93,83.02,82.83,82.91,11737.0,76.4998,76.5829,76.4076,76.4814,11737.0
2022-04-06 14:30:00,82.96,83.16,82.87,83.09,13764.0,76.5275,76.712,76.4445,76.6474,13764.0
2022-04-06 14:35:00,83.12,83.17,82.92,83.0,13189.0,76.6751,76.7212,76.4906,76.5644,13189.0
2022-04-06 14:40:00,82.98,83.12,82.96,83.06,10603.0,76.546,76.6751,76.5275,76.6198,10603.0
2022-04-06 14:45:00,83.08,83.2,82.96,82.96,15251.0,76.6382,76.7489,76.5275,76.5275,15251.0
2022-04-06 14:50:00,83.0,83.18,82.98,83.18,7733.0,76.5644,76.7305,76.546,76.7305,7733.0
2022-04-06 14:55:00,83.2,83.2,83.11,83.16,34079.0,76.7489,76.7489,76.6659,76.712,34079.0
2022-04-06 15:00:00,83.19,83.22,83.15,83.16,91570.0,76.7397,76.7674,76.7028,76.712,91570.0
2022-04-06 15:05:00,83.18,83.19,83.02,83.11,37157.0,76.7305,76.7397,76.5829,76.6659,37157.0
2022-04-06 15:10:00,83.14,83.15,83.01,83.05,11064.0,76.6936,76.7028,76.5736,76.6105,11064.0
2022-04-06 15:15:00,83.05,83.12,82.94,82.94,13789.0,76.6105,76.6751,76.5091,76.5091,13789.0
2022-04-06 15:20:00,82.92,82.95,82.87,82.89,12256.0,76.4906,76.5183,76.4445,76.4629,12256.0
2022-04-06 15:25:00,82.86,82.86,82.76,82.76,9254.0,76.4353,76.4353,76.343,76.343,9254.0
2022-04-06 15:30:00,82.76,82.83,82.71,82.74,16818.0,76.343,76.4076,76.2969,76.3246,16818.0
2022-04-06 15:35:00,82.75,82.9,82.72,82.88,15167.0,76.3338,76.4722,76.3061,76.4537,15167.0
2022-04-06 15:40:00,82.87,82.88,82.74,82.83,20950.0,76.4445,76.4537,76.3246,76.4076,20950.0
2022-04-06 15:45:00,82.81,82.97,82.78,82.94,27091.0,76.3891,76.5367,76.3615,76.5091,27091.0
2022-04-06 15:50:00,82.96,83.03,82.86,82.93,42668.0,76.5275,76.5921,76.4353,76.4998,42668.0
2022-04-06 15:55:00,82.94,83.07,82.89,83.03,173280.0,76.5091,76.629,76.4629,76.5921,173280.0
2022-04-07 09:30:00,83.26,83.6,83.05,83.17,43069.0,76.8043,77.1179,76.6105,76.7212,43069.0
2022-04-07 09:35:00,83.26,83.45,83.26,83.31,25875.0,76.8043,76.9795,76.8043,76.8504,25875.0
2022-04-07 09:40:00,83.31,83.64,83.11,83.38,32901.0,76.8504,77.1548,76.6659,76.9149,32901.0
2022-04-07 09:45:00,83.35,83.44,83.31,83.35,11484.0,76.8873,76.9703,76.8504,76.8873,11484.0
2022-04-07 09:50:00,83.31,83.37,83.08,83.23,14279.0,76.8504,76.9057,76.6382,76.7766,14279.0
2022-04-07 09:55:00,83.18,83.23,83.06,83.11,17304.0,76.7305,76.7766,76.6198,76.6659,17304.0
2022-04-07 10:00:00,83.09,83.25,82.95,82.95,39954.0,76.6474,76.795,76.5183,76.5183,39954.0
2022-04-07 10:05:00,82.98,83.06,82.91,83.03,21573.0,76.546,76.6198,76.4814,76.5921,21573.0
2022-04-07 10:10:00,83.04,83.16,82.96,83.11,8218.0,76.6013,76.712,76.5275,76.6659,8218.0
2022-04-07 10:15:00,83.11,83.18,82.99,83.07,41926.0,76.6659,76.7305,76.5552,76.629,41926.0
2022-04-07 10:20:00,83.06,83.06,82.82,82.87,24162.0,76.6198,76.6198,76.3984,76.4445,24162.0
2022-04-07 10:25:00,82.87,82.97,82.83,82.87,13601.0,76.4445,76.5367,76.4076,76.4445,13601.0
2022-04-07 10:30:00,82.84,83.14,82.84,83.08,41087.0,76.4168,76.6936,76.4168,76.6382,41087.0
2022-04-07 10:35:00,83.09,83.16,82.95,82.96,20711.0,76.6474,76.712,76.5183,76.5275,20711.0
2022-04-07 10:40:00,82.96,82.99,82.82,82.97,20783.0,76.5275,76.5552,76.3984,76.5367,20783.0
2022-04-07 10:45:00,82.95,82.96,82.81,82.81,15494.0,76.5183,76.5275,76.3891,76.3891,15494.0
2022-04-07 10:50:00,82.85,83.03,82.85,83.0,9380.0,76.426,76.5921,76.426,76.5644,9380.0
2022-04-07 10:55:00,83.02,83.05,82.97,83.0,18589.0,76.5829,76.6105,76.5367,76.5644,18589.0
2022-04-07 11:00:00,83.01,83.21,83.01,83.1,8338.0,76.5736,76.7581,76.5736,76.6567,8338.0
2022-04-07 11:05:00,83.09,83.23,83.04,83.12,10408.0,76.6474,76.7766,76.6013,76.6751,10408.0
2022-04-07 11:10:00,83.1,83.1,82.99,83.09,7902.0,76.6567,76.6567,76.5552,76.6474,7902.0
2022-04-07 11:15:00,83.11,83.15,83.01,83.14,7552.0,76.6659,76.7028,76.5736,76.6936,7552.0
2022-04-07 11:20:00,83.13,83.29,83.11,83.22,15379.0,76.6843,76.8319,76.6659,76.7674,15379.0
2022-04-07 11:25:00,83.23,83.32,83.11,83.17,18939.0,76.7766,76.8596,76.6659,76.7212,18939.0
2022-04-07 11:30:00,83.17,83.25,83.03,83.23,24138.0,76.7212,76.795,76.5921,76.7766,24138.0
2022-04-07 11:35:00,83.24,83.3,83.16,83.26,30653.0,76.7858,76.8412,76.712,76.8043,30653.0
2022-04-07 11:40:00,83.25,83.3,83.15,83.16,8704.0,76.795,76.8412,76.7028,76.712,8704.0
2022-04-07 11:45:00,83.14,83.25,83.09,83.11,7871.0,76.6936,76.795,76.6474,76.6659,7871.0
2022-04-07 11:50:00,83.09,83.11,83.0,83.02,14390.0,76.6474,76.6659,76.5644,76.5829,14390.0
2022-04-07 11:55:00,83.03,83.12,83.0,83.06,15168.0,76.5921,76.6751,76.5644,76.6198,15168.0
2022-04-07 12:00:00,83.06,83.07,83.0,83.02,15456.0,76.6198,76.629,76.5644,76.5829,15456.0
2022-04-07 12:05:00,83.03,83.1,83.0,83.02,12544.0,76.5921,76.6567,76.5644,76.5829,12544.0
2022-04-07 12:10:00,83.03,83.1,83.0,83.06,8857.0,76.5921,76.6567,76.5644,76.6198,8857.0
2022-04-07 12:15:00,83.07,83.12,83.03,83.12,12680.0,76.629,76.6751,76.5921,76.6751,12680.0
2022-04-07 12:20:00,83.1,83.28,83.08,83.17,7183.0,76.6567,76.8227,76.6382,76.7212,7183.0
2022-04-07 12:25:00,83.17,83.2,83.09,83.11,5878.0,76.7212,76.7489,76.6474,76.6659,5878.0
2022-04-07 12:30:00,83.1,83.17,83.08,83.17,5878.0,76.6567,76.7212,76.6382,76.7212,5878.0
2022-04-07 12:35:00,83.15,83.21,83.09,83.13,10916.0,76.7028,76.7581,76.6474,76.6843,10916.0
2022-04-07 12:40:00,83.09,83.13,83.02,83.08,10619.0,76.6474,76.6843,76.5829,76.6382,10619.0
2022-04-07 12:45:00,83.09,83.11,82.97,82.98,15696.0,76.6474,76.6659,76.5367,76.546,15696.0
2022-04-07 12:50:00,82.97,83.1,82.97,83.03,13773.0,76.5367,76.6567,76.5367,76.5921,13773.0
2022-04-07 12:55:00,83.04,83.12,82.98,83.09,15605.0,76.6013,76.6751,76.546,76.6474,15605.0
2022-04-07 13:00:00,83.08,83.09,83.01,83.08,11215.0,76.6382,76.6474,76.5736,76.6382,11215.0
2022-04-07 13:05:00,83.08,83.13,83.04,83.13,8187.0,76.6382,76.6843,76.6013,76.6843,8187.0
2022-04-07 13:10:00,83.18,83.27,83.15,83.22,33198.0,76.7305,76.8135,76.7028,76.7674,33198.0
2022-04-07 13:15:00,83.21,83.29,83.14,83.26,65402.0,76.7581,76.8319,76.6936,76.8043,65402.0
2022-04-07 13:20:00,83.26,83.31,83.18,83.21,111959.0,76.8043,76.8504,76.7305,76.7581,111959.0
2022-04-07 13:25:00,83.23,83.3,83.21,83.23,27423.0,76.7766,76.8412,76.7581,76.7766,27423.0
2022-04-07 13:30:00,83.23,83.37,83.22,83.29,59425.0,76.7766,76.9057,76.7674,76.8319,59425.0
2022-04-07 13:35:00,83.3,83.4,83.3,83.37,18243.0,76.8412,76.9334,76.8412,76.9057,18243.0
2022-04-07 13:40:00,83.37,83.37,83.2,83.2,20900.0,76.9057,76.9057,76.7489,76.7489,20900.0
2022-04-07 13:45:00,83.19,83.25,83.11,83.21,37373.0,76.7397,76.795,76.6659,76.7581,37373.0
2022-04-07 13:50:00,83.2,83.34,83.18,83.31,11154.0,76.7489,76.8781,76.7305,76.8504,11154.0
2022-04-07 13:55:00,83.31,83.53,83.31,83.52,47945.0,76.8504,77.0533,76.8504,77.0441,47945.0
2022-04-07 14:00:00,83.51,83.55,83.44,83.51,15326.0,77.0349,77.0718,76.9703,77.0349,15326.0
2022-04-07 14:05:00,83.51,83.54,83.46,83.52,8638.0,77.0349,77.0625,76.9887,77.0441,8638.0
2022-04-07 14:10:00,83.51,83.54,83.39,83.41,7487.0,77.0349,77.0625,76.9242,76.9426,7487.0
2022-04-07 14:15:00,83.42,83.44,83.3,83.32,10332.0,76.9518,76.9703,76.8412,76.8596,10332.0
2022-04-07 14:20:00,83.34,83.38,83.31,83.37,10163.0,76.8781,76.9149,76.8504,76.9057,10163.0
2022-04-07 14:25:00,83.37,83.49,83.33,83.34,11495.0,76.9057,77.0164,76.8688,76.8781,11495.0
2022-04-07 14:30:00,83.32,83.37,83.31,83.34,6416.0,76.8596,76.9057,76.8504,76.8781,6416.0
2022-04-07 14:35:00,83.34,83.35,83.28,83.32,9627.0,76.8781,76.8873,76.8227,76.8596,9627.0
2022-04-07 14:40:00,83.32,83.35,83.24,83.33,31925.0,76.8596,76.8873,76.7858,76.8688,31925.0
2022-04-07 14:45:00,83.35,83.41,83.25,83.35,61396.0,76.8873,76.9426,76.795,76.8873,61396.0
2022-04-07 14:50:00,83.34,83.4,83.28,83.35,29835.0,76.8781,76.9334,76.8227,76.8873,29835.0
2022-04-07 14:55:00,83.35,83.42,83.3,83.36,37222.0,76.8873,76.9518,76.8412,76.8965,37222.0
2022-04-07 15:00:00,83.35,83.5,83.34,83.49,14349.0,76.8873,77.0256,76.8781,77.0164,14349.0
2022-04-07 15:05:00,83.49,83.55,83.45,83.55,22435.0,77.0164,77.0718,76.9795,77.0718,22435.0
2022-04-07 15:10:00,83.55,83.56,83.46,83.5,28109.0,77.0718,77.081,76.9887,77.0256,28109.0
2022-04-07 15:15:00,83.51,83.57,83.46,83.57,18416.0,77.0349,77.0902,76.9887,77.0902,18416.0
2022-04-07 15:20:00,83.55,83.58,83.31,83.32,17394.0,77.0718,77.0994,76.8504,76.8596,17394.0
2022-04-07 15:25:00,83.33,83.44,83.29,83.33,46037.0,76.8688,76.9703,76.8319,76.8688,46037.0
2022-04-07 15:30:00,83.31,83.36,83.26,83.36,27725.0,76.8504,76.8965,76.8043,76.8965,27725.0
2022-04-07 15:35:00,83.36,83.53,83.36,83.49,18739.0,76.8965,77.0533,76.8965,77.0164,18739.0
2022-04-07 15:40:00,83.52,83.6,83.41,83.58,30591.0,77.0441,77.1179,76.9426,77.0994,30591.0
2022-04-07 15:45:00,83.59,83.73,83.56,83.72,59022.0,77.1087,77.2378,77.081,77.2286,59022.0
2022-04-07 15:50:00,83.72,83.72,83.45,83.56,65170.0,77.2286,77.2286,76.9795,77.081,65170.0
2022-04-07 15:55:00,83.56,83.71,83.5,83.71,177230.0,77.081,77.2194,77.0256,77.2194,177230.0
2022-04-08 09:30:00,84.73,84.95,84.15,84.39,82891.0,78.1603,78.3632,77.6252,77.8466,82891.0
2022-04-08 09:35:00,84.56,85.09,84.55,85.02,22457.0,78.0035,78.4924,77.9942,78.4278,22457.0
2022-04-08 09:40:00,85.07,85.36,85.06,85.2,33946.0,78.4739,78.7414,78.4647,78.5938,33946.0
2022-04-08 09:45:00,85.11,85.16,84.85,85.01,21933.0,78.5108,78.5569,78.271,78.4186,21933.0
2022-04-08 09:50:00,85.0,85.26,85.0,85.19,25051.0,78.4093,78.6492,78.4093,78.5846,25051.0
2022-04-08 09:55:00,85.19,85.24,85.08,85.2,22590.0,78.5846,78.6307,78.4831,78.5938,22590.0
2022-04-08 10:00:00,85.2,85.23,84.96,85.02,15058.0,78.5938,78.6215,78.3724,78.4278,15058.0
2022-04-08 10:05:00,85.02,85.42,85.02,85.39,16789.0,78.4278,78.7968,78.4278,78.7691,16789.0
2022-04-08 10:10:00,85.4,85.4,85.06,85.23,20970.0,78.7783,78.7783,78.4647,78.6215,20970.0
2022-04-08 10:15:00,85.23,85.5,85.21,85.5,24733.0,78.6215,78.8706,78.6031,78.8706,24733.0
2022-04-08 10:20:00,85.5,85.72,85.35,85.72,35941.0,78.8706,79.0735,78.7322,79.0735,35941.0
2022-04-08 10:25:00,85.73,85.96,85.72,85.83,26767.0,79.0827,79.2949,79.0735,79.175,26767.0
2022-04-08 10:30:00,85.85,85.93,85.56,85.66,22171.0,79.1934,79.2672,78.9259,79.0182,22171.0
2022-04-08 10:35:00,85.67,85.87,85.58,85.77,20400.0,79.0274,79.2119,78.9444,79.1196,20400.0
2022-04-08 10:40:00,85.77,85.8,85.5,85.59,23033.0,79.1196,79.1473,78.8706,78.9536,23033.0
2022-04-08 10:45:00,85.59,85.76,85.5,85.68,28621.0,78.9536,79.1104,78.8706,79.0366,28621.0
2022-04-08 10:50:00,85.69,86.08,85.67,86.05,100794.0,79.0458,79.4056,79.0274,79.3779,100794.0
2022-04-08 10:55:00,86.03,86.06,85.88,86.06,21060.0,79.3595,79.3871,79.2211,79.3871,21060.0
2022-04-08 11:00:00,86.05,86.19,86.01,86.16,14301.0,79.3779,79.5071,79.341,79.4794,14301.0
2022-04-08 11:05:00,86.19,86.29,86.16,86.24,16562.0,79.5071,79.5993,79.4794,79.5532,16562.0
2022-04-08 11:10:00,86.21,86.23,86.11,86.14,9568.0,79.5255,79.544,79.4333,79.4609,9568.0
2022-04-08 11:15:00,86.16,86.18,86.04,86.04,9744.0,79.4794,79.4978,79.3687,79.3687,9744.0
2022-04-08 11:20:00,86.06,86.08,85.89,85.92,14810.0,79.3871,79.4056,79.2303,79.258,14810.0
2022-04-08 11:25:00,85.92,85.93,85.75,85.91,9954.0,79.258,79.2672,79.1012,79.2488,9954.0
2022-04-08 11:30:00,85.93,86.07,85.9,85.92,15480.0,79.2672,79.3964,79.2396,79.258,15480.0
2022-04-08 11:35:00,85.94,85.96,85.85,85.9,12819.0,79.2765,79.2949,79.1934,79.2396,12819.0
2022-04-08 11:40:00,85.92,86.08,85.9,85.97,33456.0,79.258,79.4056,79.2396,79.3041,33456.0
2022-04-08 11:45:00,85.96,86.16,85.88,86.09,24732.0,79.2949,79.4794,79.2211,79.4148,24732.0
2022-04-08 11:50:00,86.09,86.2,86.08,86.1,17777.0,79.4148,79.5163,79.4056,79.424,17777.0
2022-04-08 11:55:00,86.11,86.19,86.05,86.11,12695.0,79.4333,79.5071,79.3779,79.4333,12695.0
2022-04-08 12:00:00,86.1,86.21,86.04,86.2,15271.0,79.424,79.5255,79.3687,79.5163,15271.0
2022-04-08 12:05:00,86.2,86.2,86.05,86.12,12645.0,79.5163,79.5163,79.3779,79.4425,12645.0
2022-04-08 12:10:00,86.12,86.15,86.06,86.11,16357.0,79.4425,79.4702,79.3871,79.4333,16357.0
2022-04-08 12:15:00,86.11,86.12,86.02,86.1,22544.0,79.4333,79.4425,79.3503,79.424,22544.0
2022-04-08 12:20:00,86.1,86.23,86.1,86.15,14888.0,79.424,79.544,79.424,79.4702,14888.0
2022-04-08 12:25:00,86.16,86.19,86.11,86.13,10088.0,79.4794,79.5071,79.4333,79.4517,10088.0
2022-04-08 12:30:00,86.13,86.13,85.96,86.03,18786.0,79.4517,79.4517,79.2949,79.3595,18786.0
2022-04-08 12:35:00,86.07,86.09,86.02,86.04,25333.0,79.3964,79.4148,79.3503,79.3687,25333.0
2022-04-08 12:40:00,86.05,86.11,85.95,85.95,13221.0,79.3779,79.4333,79.2857,79.2857,13221.0
2022-04-08 12:45:00,85.93,86.04,85.88,85.98,20806.0,79.2672,79.3687,79.2211,79.3134,20806.0
2022-04-08 12:50:00,85.98,86.04,85.96,86.02,6234.0,79.3134,79.3687,79.2949,79.3503,6234.0
2022-04-08 12:55:00,86.02,86.02,85.95,85.97,8128.0,79.3503,79.3503,79.2857,79.3041,8128.0
2022-04-08 13:00:00,85.95,85.98,85.9,85.97,11595.0,79.2857,79.3134,79.2396,79.3041,11595.0
2022-04-08 13:05:00,85.95,86.03,85.95,86.01,10977.0,79.2857,79.3595,79.2857,79.341,10977.0
2022-04-08 13:10:00,86.01,86.02,85.93,86.0,20490.0,79.341,79.3503,79.2672,79.3318,20490.0
2022-04-08 13:15:00,86.01,86.03,85.95,85.95,22556.0,79.341,79.3595,79.2857,79.2857,22556.0
2022-04-08 13:20:00,85.95,86.04,85.94,85.99,8728.0,79.2857,79.3687,79.2765,79.3226,8728.0
2022-04-08 13:25:00,85.99,86.01,85.93,85.94,12889.0,79.3226,79.341,79.2672,79.2765,12889.0
2022-04-08 13:30:00,85.97,86.01,85.92,85.93,15580.0,79.3041,79.341,79.258,79.2672,15580.0
2022-04-08 13:35:00,85.92,85.99,85.9,85.98,11314.0,79.258,79.3226,79.2396,79.3134,11314.0
2022-04-08 13:40:00,85.97,86.11,85.97,86.11,10700.0,79.3041,79.4333,79.3041,79.4333,10700.0
2022-04-08 13:45:00,86.13,86.19,86.11,86.13,22632.0,79.4517,79.5071,79.4333,79.4517,22632.0
2022-04-08 13:50:00,86.12,86.16,86.03,86.16,17382.0,79.4425,79.4794,79.3595,79.4794,17382.0
2022-04-08 13:55:00,86.14,86.2,86.11,86.15,12062.0,79.4609,79.5163,79.4333,79.4702,12062.0
2022-04-08 14:00:00,86.14,86.26,86.12,86.26,10058.0,79.4609,79.5716,79.4425,79.5716,10058.0
2022-04-08 14:05:00,86.26,86.41,86.25,86.41,18082.0,79.5716,79.71,79.5624,79.71,18082.0
2022-04-08 14:10:00,86.41,86.54,86.37,86.54,10828.0,79.71,79.8299,79.6731,79.8299,10828.0
2022-04-08 14:15:00,86.53,86.53,86.4,86.45,30644.0,79.8207,79.8207,79.7008,79.7469,30644.0
2022-04-08 14:20:00,86.45,86.46,86.33,86.34,9123.0,79.7469,79.7561,79.6362,79.6454,9123.0
2022-04-08 14:25:00,86.31,86.33,86.2,86.25,13279.0,79.6178,79.6362,79.5163,79.5624,13279.0
2022-04-08 14:30:00,86.25,86.33,86.21,86.27,24761.0,79.5624,79.6362,79.5255,79.5809,24761.0
2022-04-08 14:35:00,86.27,86.32,86.22,86.28,16351.0,79.5809,79.627,79.5347,79.5901,16351.0
2022-04-08 14:40:00,86.28,86.32,86.24,86.25,9352.0,79.5901,79.627,79.5532,79.5624,9352.0
2022-04-08 14:45:00,86.25,86.44,86.25,86.44,12172.0,79.5624,79.7377,79.5624,79.7377,12172.0
2022-04-08 14:50:00,86.44,86.57,86.43,86.53,15368.0,79.7377,79.8576,79.7285,79.8207,15368.0
2022-04-08 14:55:00,86.52,86.52,86.38,86.48,11196.0,79.8115,79.8115,79.6823,79.7746,11196.0
2022-04-08 15:00:00,86.48,86.49,86.39,86.45,17323.0,79.7746,79.7838,79.6916,79.7469,17323.0
2022-04-08 15:05:00,86.42,86.43,86.26,86.32,12924.0,79.7192,79.7285,79.5716,79.627,12924.0
2022-04-08 15:10:00,86.32,86.4,86.27,86.31,19097.0,79.627,79.7008,79.5809,79.6178,19097.0
2022-04-08 15:15:00,86.34,86.38,86.27,86.29,16675.0,79.6454,79.6823,79.5809,79.5993,16675.0
2022-04-08 15:20:00,86.28,86.31,85.99,86.01,27439.0,79.5901,79.6178,79.3226,79.341,27439.0
2022-04-08 15:25:00,85.99,86.05,85.87,85.9,34597.0,79.3226,79.3779,79.2119,79.2396,34597.0
2022-04-08 15:30:00,85.9,85.98,85.85,85.89,55280.0,79.2396,79.3134,79.1934,79.2303,55280.0
2022-04-08 15:35:00,85.88,85.89,85.66,85.67,67655.0,79.2211,79.2303,79.0182,79.0274,67655.0
2022-04-08 15:40:00,85.67,85.74,85.62,85.72,70407.0,79.0274,79.092,78.9813,79.0735,70407.0
2022-04-08 15:45:00,85.72,85.75,85.56,85.57,52394.0,79.0735,79.1012,78.9259,78.9351,52394.0
2022-04-08 15:50:00,85.58,85.61,85.46,85.52,83573.0,78.9444,78.972,78.8337,78.889,83573.0
2022-04-08 15:55:00,85.51,85.67,85.48,85.58,259997.0,78.8798,79.0274,78.8521,78.9444,259997.0
2022-04-11 09:30:00,85.37,85.78,85.03,85.12,58261.0,78.7507,79.1289,78.437,78.52,58261.0
2022-04-11 09:35:00,85.16,85.86,85.09,85.54,15504.0,78.5569,79.2027,78.4924,78.9075,15504.0
2022-04-11 09:40:00,85.63,86.02,85.55,85.91,44044.0,78.9905,79.3503,78.9167,79.2488,44044.0
2022-04-11 09:45:00,85.9,86.02,85.65,85.72,12822.0,79.2396,79.3503,79.0089,79.0735,12822.0
2022-04-11 09:50:00,85.65,85.69,85.28,85.53,10284.0,79.0089,79.0458,78.6676,78.8982,10284.0
2022-04-11 09:55:00,85.49,85.66,85.47,85.63,107206.0,78.8613,79.0182,78.8429,78.9905,107206.0
2022-04-11 10:00:00,85.62,85.64,85.35,85.48,68372.0,78.9813,78.9997,78.7322,78.8521,68372.0
2022-04-11 10:05:00,85.47,85.99,85.42,85.99,38520.0,78.8429,79.3226,78.7968,79.3226,38520.0
2022-04-11 10:10:00,85.95,86.11,85.81,85.88,51261.0,79.2857,79.4333,79.1565,79.2211,51261.0
2022-04-11 10:15:00,85.88,85.9,85.52,85.69,57462.0,79.2211,79.2396,78.889,79.0458,57462.0
2022-04-11 10:20:00,85.74,85.87,85.45,85.55,72335.0,79.092,79.2119,78.8244,78.9167,72335.0
2022-04-11 10:25:00,85.55,85.56,85.32,85.38,19648.0,78.9167,78.9259,78.7045,78.7599,19648.0
2022-04-11 10:30:00,85.38,85.48,85.28,85.28,14260.0,78.7599,78.8521,78.6676,78.6676,14260.0
2022-04-11 10:35:00,85.27,85.36,85.08,85.33,46088.0,78.6584,78.7414,78.4831,78.7138,46088.0
2022-04-11 10:40:00,85.31,85.44,85.13,85.13,51755.0,78.6953,78.8152,78.5293,78.5293,51755.0
2022-04-11 10:45:00,85.16,85.44,85.16,85.32,47282.0,78.5569,78.8152,78.5569,78.7045,47282.0
2022-04-11 10:50:00,85.34,85.53,85.34,85.41,32677.0,78.723,78.8982,78.723,78.7875,32677.0
2022-04-11 10:55:00,85.39,85.56,85.14,85.16,12816.0,78.7691,78.9259,78.5385,78.5569,12816.0
2022-04-11 11:00:00,85.2,85.24,85.09,85.17,7808.0,78.5938,78.6307,78.4924,78.5662,7808.0
2022-04-11 11:05:00,85.13,85.19,84.94,85.02,28805.0,78.5293,78.5846,78.354,78.4278,28805.0
2022-04-11 11:10:00,85.0,85.16,84.92,85.06,26396.0,78.4093,78.5569,78.3355,78.4647,26396.0
2022-04-11 11:15:00,85.07,85.09,85.0,85.03,10218.0,78.4739,78.4924,78.4093,78.437,10218.0
2022-04-11 11:20:00,85.04,85.13,85.0,85.11,10398.0,78.4462,78.5293,78.4093,78.5108,10398.0
2022-04-11 11:25:00,85.07,85.35,85.06,85.35,8544.0,78.4739,78.7322,78.4647,78.7322,8544.0
2022-04-11 11:30:00,85.34,85.5,85.26,85.28,15695.0,78.723,78.8706,78.6492,78.6676,15695.0
2022-04-11 11:35:00,85.3,85.3,85.05,85.18,16356.0,78.6861,78.6861,78.4555,78.5754,16356.0
2022-04-11 11:40:00,85.21,85.24,85.19,85.2,8004.0,78.6031,78.6307,78.5846,78.5938,8004.0
2022-04-11 11:45:00,85.17,85.25,85.03,85.04,38048.0,78.5662,78.64,78.437,78.4462,38048.0
2022-04-11 11:50:00,85.05,85.24,85.0,85.24,18105.0,78.4555,78.6307,78.4093,78.6307,18105.0
2022-04-11 11:55:00,85.23,85.34,85.07,85.27,36960.0,78.6215,78.723,78.4739,78.6584,36960.0
2022-04-11 12:00:00,85.27,85.35,85.22,85.29,9001.0,78.6584,78.7322,78.6123,78.6769,9001.0
2022-04-11 12:05:00,85.32,85.34,85.18,85.31,20855.0,78.7045,78.723,78.5754,78.6953,20855.0
2022-04-11 12:10:00,85.3,85.36,85.26,85.32,13191.0,78.6861,78.7414,78.6492,78.7045,13191.0
2022-04-11 12:15:00,85.3,85.31,85.16,85.16,10289.0,78.6861,78.6953,78.5569,78.5569,10289.0
2022-04-11 12:20:00,85.18,85.26,85.16,85.16,7974.0,78.5754,78.6492,78.5569,78.5569,7974.0
2022-04-11 12:25:00,85.16,85.21,85.12,85.16,5664.0,78.5569,78.6031,78.52,78.5569,5664.0
2022-04-11 12:30:00,85.17,85.17,85.06,85.09,6243.0,78.5662,78.5662,78.4647,78.4924,6243.0
2022-04-11 12:35:00,85.12,85.16,85.07,85.15,7428.0,78.52,78.5569,78.4739,78.5477,7428.0
2022-04-11 12:40:00,85.14,85.15,85.08,85.08,8951.0,78.5385,78.5477,78.4831,78.4831,8951.0
2022-04-11 12:45:00,85.07,85.14,85.03,85.14,6898.0,78.4739,78.5385,78.437,78.5385,6898.0
2022-04-11 12:50:00,85.13,85.17,84.87,84.94,9398.0,78.5293,78.5662,78.2894,78.354,9398.0
2022-04-11 12:55:00,84.93,85.11,84.91,85.07,10063.0,78.3448,78.5108,78.3263,78.4739,10063.0
2022-04-11 13:00:00,85.13,85.17,85.09,85.17,8626.0,78.5293,78.5662,78.4924,78.5662,8626.0
2022-04-11 13:05:00,85.15,85.27,85.15,85.2,9385.0,78.5477,78.6584,78.5477,78.5938,9385.0
2022-04-11 13:10:00,85.22,85.28,85.15,85.22,20617.0,78.6123,78.6676,78.5477,78.6123,20617.0
2022-04-11 13:15:00,85.21,85.32,85.13,85.27,8913.0,78.6031,78.7045,78.5293,78.6584,8913.0
2022-04-11 13:20:00,85.26,85.31,85.0,85.16,26070.0,78.6492,78.6953,78.4093,78.5569,26070.0
2022-04-11 13:25:00,85.18,85.23,85.01,85.1,14112.0,78.5754,78.6215,78.4186,78.5016,14112.0
2022-04-11 13:30:00,85.1,85.31,85.1,85.22,15155.0,78.5016,78.6953,78.5016,78.6123,15155.0
2022-04-11 13:35:00,85.23,85.25,85.04,85.11,14080.0,78.6215,78.64,78.4462,78.5108,14080.0
2022-04-11 13:40:00,85.11,85.15,84.99,85.01,13803.0,78.5108,78.5477,78.4001,78.4186,13803.0
2022-04-11 13:45:00,85.02,85.19,84.99,85.16,16465.0,78.4278,78.5846,78.4001,78.5569,16465.0
2022-04-11 13:50:00,85.15,85.17,85.09,85.12,14691.0,78.5477,78.5662,78.4924,78.52,14691.0
2022-04-11 13:55:00,85.13,85.25,85.12,85.23,12275.0,78.5293,78.64,78.52,78.6215,12275.0
2022-04-11 14:00:00,85.23,85.24,85.15,85.21,17385.0,78.6215,78.6307,78.5477,78.6031,17385.0
2022-04-11 14:05:00,85.22,85.35,85.18,85.32,15235.0,78.6123,78.7322,78.5754,78.7045,15235.0
2022-04-11 14:10:00,85.31,85.33,85.0,85.04,14488.0,78.6953,78.7138,78.4093,78.4462,14488.0
2022-04-11 14:15:00,85.0,85.09,84.96,84.97,12227.0,78.4093,78.4924,78.3724,78.3817,12227.0
2022-04-11 14:20:00,84.95,85.09,84.94,85.02,13846.0,78.3632,78.4924,78.354,78.4278,13846.0
2022-04-11 14:25:00,85.02,85.13,85.02,85.12,10989.0,78.4278,78.5293,78.4278,78.52,10989.0
2022-04-11 14:30:00,85.11,85.15,85.05,85.11,14340.0,78.5108,78.5477,78.4555,78.5108,14340.0
2022-04-11 14:35:00,85.1,85.22,85.05,85.22,9595.0,78.5016,78.6123,78.4555,78.6123,9595.0
2022-04-11 14:40:00,85.24,85.29,85.16,85.21,13304.0,78.6307,78.6769,78.5569,78.6031,13304.0
2022-04-11 14:45:00,85.21,85.32,85.15,85.31,12735.0,78.6031,78.7045,78.5477,78.6953,12735.0
2022-04-11 14:50:00,85.32,85.38,85.31,85.33,12401.0,78.7045,78.7599,78.6953,78.7138,12401.0
2022-04-11 14:55:00,85.31,85.44,85.31,85.39,10900.0,78.6953,78.8152,78.6953,78.7691,10900.0
2022-04-11 15:00:00,85.4,85.46,85.3,85.32,14540.0,78.7783,78.8337,78.6861,78.7045,14540.0
2022-04-11 15:05:00,85.33,85.46,85.26,85.46,14957.0,78.7138,78.8337,78.6492,78.8337,14957.0
2022-04-11 15:10:00,85.49,85.52,85.4,85.43,12208.0,78.8613,78.889,78.7783,78.806,12208.0
2022-04-11 15:15:00,85.43,85.54,85.38,85.51,14878.0,78.806,78.9075,78.7599,78.8798,14878.0
2022-04-11 15:20:00,85.49,85.52,85.38,85.38,19819.0,78.8613,78.889,78.7599,78.7599,19819.0
2022-04-11 15:25:00,85.38,85.39,85.05,85.16,23913.0,78.7599,78.7691,78.4555,78.5569,23913.0
2022-04-11 15:30:00,85.17,85.2,85.04,85.17,27228.0,78.5662,78.5938,78.4462,78.5662,27228.0
2022-04-11 15:35:00,85.17,85.28,85.14,85.21,29232.0,78.5662,78.6676,78.5385,78.6031,29232.0
2022-04-11 15:40:00,85.21,85.27,85.12,85.17,39401.0,78.6031,78.6584,78.52,78.5662,39401.0
2022-04-11 15:45:00,85.19,85.2,84.99,85.0,53306.0,78.5846,78.5938,78.4001,78.4093,53306.0
2022-04-11 15:50:00,84.97,85.04,84.6,84.71,126035.0,78.3817,78.4462,78.0404,78.1418,126035.0
2022-04-11 15:55:00,84.72,84.72,84.57,84.72,201707.0,78.151,78.151,78.0127,78.151,201707.0
2022-04-12 09:30:00,84.7,84.99,84.51,84.85,38780.0,78.1326,78.4001,77.9573,78.271,38780.0
2022-04-12 09:35:00,84.75,85.38,84.75,85.33,12368.0,78.1787,78.7599,78.1787,78.7138,12368.0
2022-04-12 09:40:00,85.33,85.49,85.29,85.31,11885.0,78.7138,78.8613,78.6769,78.6953,11885.0
2022-04-12 09:45:00,85.36,85.81,85.36,85.58,18998.0,78.7414,79.1565,78.7414,78.9444,18998.0
2022-04-12 09:50:00,85.62,85.88,85.54,85.64,15214.0,78.9813,79.2211,78.9075,78.9997,15214.0
2022-04-12 09:55:00,85.64,85.64,85.38,85.44,36026.0,78.9997,78.9997,78.7599,78.8152,36026.0
2022-04-12 10:00:00,85.41,85.53,85.19,85.48,15851.0,78.7875,78.8982,78.5846,78.8521,15851.0
2022-04-12 10:05:00,85.45,85.76,85.42,85.66,28324.0,78.8244,79.1104,78.7968,79.0182,28324.0
2022-04-12 10:10:00,85.65,85.67,85.41,85.59,37900.0,79.0089,79.0274,78.7875,78.9536,37900.0
2022-04-12 10:15:00,85.6,85.7,85.42,85.42,22720.0,78.9628,79.0551,78.7968,78.7968,22720.0
2022-04-12 10:20:00,85.44,85.69,85.44,85.63,78665.0,78.8152,79.0458,78.8152,78.9905,78665.0
2022-04-12 10:25:00,85.63,85.7,85.28,85.49,19429.0,78.9905,79.0551,78.6676,78.8613,19429.0
2022-04-12 10:30:00,85.48,85.6,85.41,85.58,8316.0,78.8521,78.9628,78.7875,78.9444,8316.0
2022-04-12 10:35:00,85.58,85.58,85.45,85.51,14095.0,78.9444,78.9444,78.8244,78.8798,14095.0
2022-04-12 10:40:00,85.54,85.59,85.52,85.52,11461.0,78.9075,78.9536,78.889,78.889,11461.0
2022-04-12 10:45:00,85.54,85.7,85.45,85.48,66718.0,78.9075,79.0551,78.8244,78.8521,66718.0
2022-04-12 10:50:00,85.5,85.52,85.36,85.49,24505.0,78.8706,78.889,78.7414,78.8613,24505.0
2022-04-12 10:55:00,85.52,85.78,85.52,85.57,54441.0,78.889,79.1289,78.889,78.9351,54441.0
2022-04-12 11:00:00,85.59,85.63,85.53,85.58,59136.0,78.9536,78.9905,78.8982,78.9444,59136.0
2022-04-12 11:05:00,85.58,85.63,85.53,85.6,625784.0,78.9444,78.9905,78.8982,78.9628,625784.0
2022-04-12 11:10:00,85.66,85.88,85.6,85.88,24481.0,79.0182,79.2211,78.9628,79.2211,24481.0
2022-04-12 11:15:00,85.88,86.0,85.78,85.93,28122.0,79.2211,79.3318,79.1289,79.2672,28122.0
2022-04-12 11:20:00,85.93,86.06,85.9,85.96,16575.0,79.2672,79.3871,79.2396,79.2949,16575.0
2022-04-12 11:25:00,85.98,86.06,85.92,86.01,14223.0,79.3134,79.3871,79.258,79.341,14223.0
2022-04-12 11:30:00,86.06,86.15,86.02,86.05,10134.0,79.3871,79.4702,79.3503,79.3779,10134.0
2022-04-12 11:35:00,86.07,86.09,85.92,86.0,6160.0,79.3964,79.4148,79.258,79.3318,6160.0
2022-04-12 11:40:00,85.98,86.13,85.95,86.03,12363.0,79.3134,79.4517,79.2857,79.3595,12363.0
2022-04-12 11:45:00,86.06,86.22,86.06,86.15,6819.0,79.3871,79.5347,79.3871,79.4702,6819.0
2022-04-12 11:50:00,86.13,86.28,86.13,86.23,7812.0,79.4517,79.5901,79.4517,79.544,7812.0
2022-04-12 11:55:00,86.25,86.33,86.17,86.18,9490.0,79.5624,79.6362,79.4886,79.4978,9490.0
2022-04-12 12:00:00,86.2,86.2,86.04,86.07,6593.0,79.5163,79.5163,79.3687,79.3964,6593.0
2022-04-12 12:05:00,86.1,86.13,85.96,86.04,17051.0,79.424,79.4517,79.2949,79.3687,17051.0
2022-04-12 12:10:00,86.02,86.03,85.8,85.8,11269.0,79.3503,79.3595,79.1473,79.1473,11269.0
2022-04-12 12:15:00,85.78,85.92,85.77,85.84,10309.0,79.1289,79.258,79.1196,79.1842,10309.0
2022-04-12 12:20:00,85.74,85.75,85.61,85.63,3631.0,79.092,79.1012,78.972,78.9905,3631.0
2022-04-12 12:25:00,85.57,85.57,85.27,85.27,13374.0,78.9351,78.9351,78.6584,78.6584,13374.0
2022-04-12 12:30:00,85.24,85.45,85.23,85.36,6631.0,78.6307,78.8244,78.6215,78.7414,6631.0
2022-04-12 12:35:00,85.38,85.4,85.3,85.31,5082.0,78.7599,78.7783,78.6861,78.6953,5082.0
2022-04-12 12:40:00,85.25,85.33,85.22,85.29,4160.0,78.64,78.7138,78.6123,78.6769,4160.0
2022-04-12 12:45:00,85.32,85.33,85.08,85.09,10225.0,78.7045,78.7138,78.4831,78.4924,10225.0
2022-04-12 12:50:00,85.1,85.35,85.08,85.3,11527.0,78.5016,78.7322,78.4831,78.6861,11527.0
2022-04-12 12:55:00,85.31,85.32,85.22,85.22,3043.0,78.6953,78.7045,78.6123,78.6123,3043.0
2022-04-12 13:00:00,85.24,85.32,85.07,85.15,10278.0,78.6307,78.7045,78.4739,78.5477,10278.0
2022-04-12 13:05:00,85.16,85.27,85.13,85.13,7202.0,78.5569,78.6584,78.5293,78.5293,7202.0
2022-04-12 13:10:00,85.12,85.3,85.12,85.22,10570.0,78.52,78.6861,78.52,78.6123,10570.0
2022-04-12 13:15:00,85.2,85.28,85.19,85.28,4084.0,78.5938,78.6676,78.5846,78.6676,4084.0
2022-04-12 13:20:00,85.26,85.36,85.19,85.25,10521.0,78.6492,78.7414,78.5846,78.64,10521.0
2022-04-12 13:25:00,85.28,85.28,85.2,85.23,6705.0,78.6676,78.6676,78.5938,78.6215,6705.0
2022-04-12 13:30:00,85.21,85.26,85.08,85.26,10396.0,78.6031,78.6492,78.4831,78.6492,10396.0
2022-04-12 13:35:00,85.25,85.32,85.2,85.22,8984.0,78.64,78.7045,78.5938,78.6123,8984.0
2022-04-12 13:40:00,85.23,85.24,85.03,85.03,10220.0,78.6215,78.6307,78.437,78.437,10220.0
2022-04-12 13:45:00,85.06,85.12,85.03,85.06,10920.0,78.4647,78.52,78.437,78.4647,10920.0
2022-04-12 13:50:00,85.06,85.06,84.94,85.0,10207.0,78.4647,78.4647,78.354,78.4093,10207.0
2022-04-12 13:55:00,85.02,85.02,84.92,84.94,6181.0,78.4278,78.4278,78.3355,78.354,6181.0
2022-04-12 14:00:00,84.95,84.97,84.8,84.94,8725.0,78.3632,78.3817,78.2248,78.354,8725.0
2022-04-12 14:05:00,84.93,85.01,84.88,84.94,7326.0,78.3448,78.4186,78.2986,78.354,7326.0
2022-04-12 14:10:00,84.91,84.91,84.78,84.78,3532.0,78.3263,78.3263,78.2064,78.2064,3532.0
2022-04-12 14:15:00,84.79,84.79,84.61,84.68,5401.0,78.2156,78.2156,78.0496,78.1142,5401.0
2022-04-12 14:20:00,84.69,84.74,84.64,84.66,4346.0,78.1234,78.1695,78.0773,78.0957,4346.0
2022-04-12 14:25:00,84.61,84.68,84.6,84.6,10703.0,78.0496,78.1142,78.0404,78.0404,10703.0
2022-04-12 14:30:00,84.57,84.63,84.43,84.52,25545.0,78.0127,78.068,77.8835,77.9666,25545.0
2022-04-12 14:35:00,84.52,84.66,84.47,84.62,13396.0,77.9666,78.0957,77.9204,78.0588,13396.0
2022-04-12 14:40:00,84.62,84.64,84.52,84.52,7170.0,78.0588,78.0773,77.9666,77.9666,7170.0
2022-04-12 14:45:00,84.55,84.7,84.55,84.58,8355.0,77.9942,78.1326,77.9942,78.0219,8355.0
2022-04-12 14:50:00,84.61,84.65,84.48,84.64,11230.0,78.0496,78.0865,77.9297,78.0773,11230.0
2022-04-12 14:55:00,84.69,84.69,84.63,84.63,8760.0,78.1234,78.1234,78.068,78.068,8760.0
2022-04-12 15:00:00,84.63,84.65,84.44,84.47,9385.0,78.068,78.0865,77.8928,77.9204,9385.0
2022-04-12 15:05:00,84.49,84.52,84.35,84.35,5587.0,77.9389,77.9666,77.8097,77.8097,5587.0
2022-04-12 15:10:00,84.34,84.38,84.31,84.37,9678.0,77.8005,77.8374,77.7728,77.8282,9678.0
2022-04-12 15:15:00,84.38,84.45,84.32,84.38,10145.0,77.8374,77.902,77.7821,77.8374,10145.0
2022-04-12 15:20:00,84.39,84.59,84.39,84.55,8059.0,77.8466,78.0311,77.8466,77.9942,8059.0
2022-04-12 15:25:00,84.5,84.5,84.27,84.29,10568.0,77.9481,77.9481,77.7359,77.7544,10568.0
2022-04-12 15:30:00,84.29,84.33,84.23,84.31,14767.0,77.7544,77.7913,77.699,77.7728,14767.0
2022-04-12 15:35:00,84.33,84.51,84.28,84.47,22382.0,77.7913,77.9573,77.7452,77.9204,22382.0
2022-04-12 15:40:00,84.46,84.58,84.43,84.55,18717.0,77.9112,78.0219,77.8835,77.9942,18717.0
2022-04-12 15:45:00,84.53,84.68,84.45,84.64,27112.0,77.9758,78.1142,77.902,78.0773,27112.0
2022-04-12 15:50:00,84.66,84.68,84.47,84.53,42819.0,78.0957,78.1142,77.9204,77.9758,42819.0
2022-04-12 15:55:00,84.51,84.64,84.43,84.6,107536.0,77.9573,78.0773,77.8835,78.0404,107536.0
2022-04-13 09:30:00,85.08,85.8,84.66,85.8,58075.0,78.4831,79.1473,78.0957,79.1473,58075.0
2022-04-13 09:35:00,85.86,86.25,85.77,85.93,33573.0,79.2027,79.5624,79.1196,79.2672,33573.0
2022-04-13 09:40:00,85.93,85.99,85.49,85.69,7126.0,79.2672,79.3226,78.8613,79.0458,7126.0
2022-04-13 09:45:00,85.68,86.06,85.68,86.06,14176.0,79.0366,79.3871,79.0366,79.3871,14176.0
2022-04-13 09:50:00,86.14,86.15,85.94,86.1,22902.0,79.4609,79.4702,79.2765,79.424,22902.0
2022-04-13 09:55:00,86.06,86.16,85.96,86.01,12505.0,79.3871,79.4794,79.2949,79.341,12505.0
2022-04-13 10:00:00,86.0,86.15,85.78,85.87,43886.0,79.3318,79.4702,79.1289,79.2119,43886.0
2022-04-13 10:05:00,85.92,86.0,85.62,85.62,42977.0,79.258,79.3318,78.9813,78.9813,42977.0
2022-04-13 10:10:00,85.6,85.72,85.56,85.57,18195.0,78.9628,79.0735,78.9259,78.9351,18195.0
2022-04-13 10:15:00,85.62,85.88,85.62,85.84,7355.0,78.9813,79.2211,78.9813,79.1842,7355.0
2022-04-13 10:20:00,85.81,86.0,85.8,85.95,7560.0,79.1565,79.3318,79.1473,79.2857,7560.0
2022-04-13 10:25:00,85.95,86.0,85.8,85.89,7972.0,79.2857,79.3318,79.1473,79.2303,7972.0
2022-04-13 10:30:00,85.83,85.98,85.83,85.88,7003.0,79.175,79.3134,79.175,79.2211,7003.0
2022-04-13 10:35:00,85.82,85.88,85.77,85.88,6492.0,79.1658,79.2211,79.1196,79.2211,6492.0
2022-04-13 10:40:00,85.86,86.03,85.82,86.03,12741.0,79.2027,79.3595,79.1658,79.3595,12741.0
2022-04-13 10:45:00,86.08,86.15,86.05,86.1,4491.0,79.4056,79.4702,79.3779,79.424,4491.0
2022-04-13 10:50:00,86.05,86.23,86.05,86.21,2674.0,79.3779,79.544,79.3779,79.5255,2674.0
2022-04-13 10:55:00,86.23,86.32,86.16,86.32,9050.0,79.544,79.627,79.4794,79.627,9050.0
2022-04-13 11:00:00,86.37,86.59,86.32,86.54,25025.0,79.6731,79.8761,79.627,79.8299,25025.0
2022-04-13 11:05:00,86.52,86.54,86.31,86.31,8381.0,79.8115,79.8299,79.6178,79.6178,8381.0
2022-04-13 11:10:00,86.29,86.4,86.29,86.35,4859.0,79.5993,79.7008,79.5993,79.6547,4859.0
2022-04-13 11:15:00,86.37,86.38,86.29,86.32,5512.0,79.6731,79.6823,79.5993,79.627,5512.0
2022-04-13 11:20:00,86.36,86.36,86.26,86.31,5881.0,79.6639,79.6639,79.5716,79.6178,5881.0
2022-04-13 11:25:00,86.31,86.35,86.23,86.23,5954.0,79.6178,79.6547,79.544,79.544,5954.0
2022-04-13 11:30:00,86.29,86.4,86.22,86.31,67595.0,79.5993,79.7008,79.5347,79.6178,67595.0
2022-04-13 11:35:00,86.33,86.33,86.24,86.26,3963.0,79.6362,79.6362,79.5532,79.5716,3963.0
2022-04-13 11:40:00,86.29,86.29,86.09,86.11,8150.0,79.5993,79.5993,79.4148,79.4333,8150.0
2022-04-13 11:45:00,86.09,86.09,85.98,85.99,2261.0,79.4148,79.4148,79.3134,79.3226,2261.0
2022-04-13 11:50:00,85.94,85.94,85.81,85.86,3828.0,79.2765,79.2765,79.1565,79.2027,3828.0
2022-04-13 11:55:00,85.84,85.93,85.84,85.93,3623.0,79.1842,79.2672,79.1842,79.2672,3623.0
2022-04-13 12:00:00,85.92,86.09,85.91,86.07,15117.0,79.258,79.4148,79.2488,79.3964,15117.0
2022-04-13 12:05:00,86.06,86.09,86.01,86.01,4964.0,79.3871,79.4148,79.341,79.341,4964.0
2022-04-13 12:10:00,86.03,86.14,86.02,86.12,6513.0,79.3595,79.4609,79.3503,79.4425,6513.0
2022-04-13 12:15:00,86.1,86.12,85.98,85.98,43823.0,79.424,79.4425,79.3134,79.3134,43823.0
2022-04-13 12:20:00,85.97,86.07,85.9,86.07,19418.0,79.3041,79.3964,79.2396,79.3964,19418.0
2022-04-13 12:25:00,86.06,86.14,85.96,86.14,16804.0,79.3871,79.4609,79.2949,79.4609,16804.0
2022-04-13 12:30:00,86.16,86.33,86.16,86.27,10348.0,79.4794,79.6362,79.4794,79.5809,10348.0
2022-04-13 12:35:00,86.29,86.31,86.22,86.26,7144.0,79.5993,79.6178,79.5347,79.5716,7144.0
2022-04-13 12:40:00,86.3,86.41,86.26,86.41,7180.0,79.6085,79.71,79.5716,79.71,7180.0
2022-04-13 12:45:00,86.38,86.38,86.34,86.34,4356.0,79.6823,79.6823,79.6454,79.6454,4356.0
2022-04-13 12:50:00,86.33,86.38,86.32,86.34,6328.0,79.6362,79.6823,79.627,79.6454,6328.0
2022-04-13 12:55:00,86.35,86.37,86.21,86.23,7416.0,79.6547,79.6731,79.5255,79.544,7416.0
2022-04-13 13:00:00,86.23,86.24,86.16,86.24,7552.0,79.544,79.5532,79.4794,79.5532,7552.0
2022-04-13 13:05:00,86.23,86.29,86.22,86.29,2846.0,79.544,79.5993,79.5347,79.5993,2846.0
2022-04-13 13:10:00,86.27,86.36,86.27,86.31,3378.0,79.5809,79.6639,79.5809,79.6178,3378.0
2022-04-13 13:15:00,86.31,86.39,86.26,86.37,8003.0,79.6178,79.6916,79.5716,79.6731,8003.0
2022-04-13 13:20:00,86.36,86.46,86.36,86.42,4678.0,79.6639,79.7561,79.6639,79.7192,4678.0
2022-04-13 13:25:00,86.43,86.47,86.28,86.35,15272.0,79.7285,79.7654,79.5901,79.6547,15272.0
2022-04-13 13:30:00,86.39,86.48,86.38,86.42,5991.0,79.6916,79.7746,79.6823,79.7192,5991.0
2022-04-13 13:35:00,86.44,86.46,86.33,86.33,12519.0,79.7377,79.7561,79.6362,79.6362,12519.0
2022-04-13 13:40:00,86.32,86.4,86.3,86.4,4820.0,79.627,79.7008,79.6085,79.7008,4820.0
2022-04-13 13:45:00,86.39,86.44,86.35,86.42,9255.0,79.6916,79.7377,79.6547,79.7192,9255.0
2022-04-13 13:50:00,86.43,86.46,86.39,86.41,23379.0,79.7285,79.7561,79.6916,79.71,23379.0
2022-04-13 13:55:00,86.41,86.45,86.21,86.32,56705.0,79.71,79.7469,79.5255,79.627,56705.0
2022-04-13 14:00:00,86.33,86.36,86.25,86.34,26674.0,79.6362,79.6639,79.5624,79.6454,26674.0
2022-04-13 14:05:00,86.36,86.37,86.25,86.25,29378.0,79.6639,79.6731,79.5624,79.5624,29378.0
2022-04-13 14:10:00,86.24,86.28,86.15,86.25,41757.0,79.5532,79.5901,79.4702,79.5624,41757.0
2022-04-13 14:15:00,86.26,86.26,86.06,86.1,32570.0,79.5716,79.5716,79.3871,79.424,32570.0
2022-04-13 14:20:00,86.09,86.32,86.09,86.32,9448.0,79.4148,79.627,79.4148,79.627,9448.0
2022-04-13 14:25:00,86.35,86.42,86.28,86.38,10823.0,79.6547,79.7192,79.5901,79.6823,10823.0
2022-04-13 14:30:00,86.43,86.49,86.43,86.45,8120.0,79.7285,79.7838,79.7285,79.7469,8120.0
2022-04-13 14:35:00,86.49,86.49,86.4,86.41,4536.0,79.7838,79.7838,79.7008,79.71,4536.0
2022-04-13 14:40:00,86.42,86.47,86.41,86.43,8624.0,79.7192,79.7654,79.71,79.7285,8624.0
2022-04-13 14:45:00,86.43,86.44,86.35,86.43,5322.0,79.7285,79.7377,79.6547,79.7285,5322.0
2022-04-13 14:50:00,86.45,86.46,86.37,86.37,7986.0,79.7469,79.7561,79.6731,79.6731,7986.0
2022-04-13 14:55:00,86.39,86.42,86.34,86.37,6873.0,79.6916,79.7192,79.6454,79.6731,6873.0
2022-04-13 15:00:00,86.36,86.4,86.32,86.4,8018.0,79.6639,79.7008,79.627,79.7008,8018.0
2022-04-13 15:05:00,86.4,86.47,86.33,86.34,21048.0,79.7008,79.7654,79.6362,79.6454,21048.0
2022-04-13 15:10:00,86.32,86.32,86.26,86.26,12148.0,79.627,79.627,79.5716,79.5716,12148.0
2022-04-13 15:15:00,86.26,86.42,86.26,86.41,19256.0,79.5716,79.7192,79.5716,79.71,19256.0
2022-04-13 15:20:00,86.4,86.45,86.39,86.45,13550.0,79.7008,79.7469,79.6916,79.7469,13550.0
2022-04-13 15:25:00,86.47,86.47,86.38,86.46,14354.0,79.7654,79.7654,79.6823,79.7561,14354.0
2022-04-13 15:30:00,86.48,86.55,86.46,86.51,22503.0,79.7746,79.8392,79.7561,79.8023,22503.0
2022-04-13 15:35:00,86.51,86.57,86.45,86.53,20405.0,79.8023,79.8576,79.7469,79.8207,20405.0
2022-04-13 15:40:00,86.53,86.54,86.44,86.5,22343.0,79.8207,79.8299,79.7377,79.793,22343.0
2022-04-13 15:45:00,86.51,86.66,86.49,86.66,19962.0,79.8023,79.9406,79.7838,79.9406,19962.0
2022-04-13 15:50:00,86.66,86.72,86.56,86.58,58778.0,79.9406,79.996,79.8484,79.8668,58778.0
2022-04-13 15:55:00,86.58,86.7,86.55,86.66,122933.0,79.8668,79.9775,79.8392,79.9406,122933.0
2022-04-14 09:30:00,86.91,87.64,86.51,87.55,86811.0,80.1712,80.8446,79.8023,80.7616,86811.0
2022-04-14 09:35:00,87.5,87.65,87.12,87.12,5867.0,80.7155,80.8539,80.365,80.365,5867.0
2022-04-14 09:40:00,87.09,87.46,87.02,87.26,5622.0,80.3373,80.6786,80.2727,80.4941,5622.0
2022-04-14 09:45:00,87.19,87.23,86.83,86.91,5135.0,80.4295,80.4664,80.0974,80.1712,5135.0
2022-04-14 09:50:00,86.91,86.99,86.84,86.93,7420.0,80.1712,80.245,80.1067,80.1897,7420.0
2022-04-14 09:55:00,86.99,87.2,86.92,87.12,6746.0,80.245,80.4388,80.1805,80.365,6746.0
2022-04-14 10:00:00,87.19,87.31,87.05,87.16,17637.0,80.4295,80.5402,80.3004,80.4019,17637.0
2022-04-14 10:05:00,87.13,87.14,86.68,86.82,8353.0,80.3742,80.3834,79.9591,80.0882,8353.0
2022-04-14 10:10:00,86.79,87.02,86.79,86.95,5045.0,80.0605,80.2727,80.0605,80.2081,5045.0
2022-04-14 10:15:00,86.94,86.98,86.81,86.87,2668.0,80.1989,80.2358,80.079,80.1343,2668.0
2022-04-14 10:20:00,86.87,86.92,86.77,86.83,4466.0,80.1343,80.1805,80.0421,80.0974,4466.0
2022-04-14 10:25:00,86.79,86.81,86.73,86.73,5740.0,80.0605,80.079,80.0052,80.0052,5740.0
2022-04-14 10:30:00,86.75,86.8,86.67,86.71,11402.0,80.0236,80.0698,79.9499,79.9868,11402.0
2022-04-14 10:35:00,86.71,86.8,86.68,86.78,9373.0,79.9868,80.0698,79.9591,80.0513,9373.0
2022-04-14 10:40:00,86.8,86.86,86.68,86.75,5955.0,80.0698,80.1251,79.9591,80.0236,5955.0
2022-04-14 10:45:00,86.72,86.84,86.59,86.64,5118.0,79.996,80.1067,79.8761,79.9222,5118.0
2022-04-14 10:50:00,86.61,86.62,86.55,86.57,5141.0,79.8945,79.9037,79.8392,79.8576,5141.0
2022-04-14 10:55:00,86.57,86.67,86.54,86.54,7787.0,79.8576,79.9499,79.8299,79.8299,7787.0
2022-04-14 11:00:00,86.51,86.63,86.5,86.58,10137.0,79.8023,79.913,79.793,79.8668,10137.0
2022-04-14 11:05:00,86.56,86.68,86.51,86.61,6918.0,79.8484,79.9591,79.8023,79.8945,6918.0
2022-04-14 11:10:00,86.64,86.69,86.49,86.49,4231.0,79.9222,79.9683,79.7838,79.7838,4231.0
2022-04-14 11:15:00,86.49,86.66,86.46,86.61,5841.0,79.7838,79.9406,79.7561,79.8945,5841.0
2022-04-14 11:20:00,86.67,86.84,86.67,86.79,13173.0,79.9499,80.1067,79.9499,80.0605,13173.0
2022-04-14 11:25:00,86.72,86.75,86.67,86.67,5682.0,79.996,80.0236,79.9499,79.9499,5682.0
2022-04-14 11:30:00,86.69,86.71,86.62,86.67,5700.0,79.9683,79.9868,79.9037,79.9499,5700.0
2022-04-14 11:35:00,86.63,86.72,86.6,86.6,6984.0,79.913,79.996,79.8853,79.8853,6984.0
2022-04-14 11:40:00,86.59,86.68,86.56,86.67,7189.0,79.8761,79.9591,79.8484,79.9499,7189.0
2022-04-14 11:45:00,86.65,86.75,86.51,86.67,9375.0,79.9314,80.0236,79.8023,79.9499,9375.0
2022-04-14 11:50:00,86.71,86.73,86.63,86.72,5754.0,79.9868,80.0052,79.913,79.996,5754.0
2022-04-14 11:55:00,86.73,86.74,86.66,86.7,13239.0,80.0052,80.0144,79.9406,79.9775,13239.0
2022-04-14 12:00:00,86.68,86.88,86.68,86.81,12030.0,79.9591,80.1436,79.9591,80.079,12030.0
2022-04-14 12:05:00,86.82,86.96,86.82,86.95,16212.0,80.0882,80.2174,80.0882,80.2081,16212.0
2022-04-14 12:10:00,86.95,87.09,86.89,87.05,24779.0,80.2081,80.3373,80.1528,80.3004,24779.0
2022-04-14 12:15:00,87.05,87.1,86.96,86.98,17302.0,80.3004,80.3465,80.2174,80.2358,17302.0
2022-04-14 12:20:00,86.87,86.97,86.86,86.9,13080.0,80.1343,80.2266,80.1251,80.162,13080.0
2022-04-14 12:25:00,86.9,86.92,86.81,86.84,18280.0,80.162,80.1805,80.079,80.1067,18280.0
2022-04-14 12:30:00,86.8,86.9,86.8,86.88,6953.0,80.0698,80.162,80.0698,80.1436,6953.0
2022-04-14 12:35:00,86.87,86.9,86.81,86.85,3847.0,80.1343,80.162,80.079,80.1159,3847.0
2022-04-14 12:40:00,86.82,86.82,86.62,86.63,17087.0,80.0882,80.0882,79.9037,79.913,17087.0
2022-04-14 12:45:00,86.63,86.8,86.55,86.8,19101.0,79.913,80.0698,79.8392,80.0698,19101.0
2022-04-14 12:50:00,86.79,86.82,86.74,86.75,5057.0,80.0605,80.0882,80.0144,80.0236,5057.0
2022-04-14 12:55:00,86.77,86.84,86.7,86.81,5401.0,80.0421,80.1067,79.9775,80.079,5401.0
2022-04-14 13:00:00,86.82,86.82,86.7,86.7,7475.0,80.0882,80.0882,79.9775,79.9775,7475.0
2022-04-14 13:05:00,86.73,86.73,86.61,86.69,14753.0,80.0052,80.0052,79.8945,79.9683,14753.0
2022-04-14 13:10:00,86.69,86.81,86.65,86.77,19857.0,79.9683,80.079,79.9314,80.0421,19857.0
2022-04-14 13:15:00,86.8,86.84,86.76,86.79,2866.0,80.0698,80.1067,80.0329,80.0605,2866.0
2022-04-14 13:20:00,86.78,86.83,86.68,86.75,14259.0,80.0513,80.0974,79.9591,80.0236,14259.0
2022-04-14 13:25:00,86.76,86.8,86.64,86.78,11099.0,80.0329,80.0698,79.9222,80.0513,11099.0
2022-04-14 13:30:00,86.8,86.94,86.73,86.92,10302.0,80.0698,80.1989,80.0052,80.1805,10302.0
2022-04-14 13:35:00,86.98,87.01,86.93,86.95,8503.0,80.2358,80.2635,80.1897,80.2081,8503.0
2022-04-14 13:40:00,86.98,87.16,86.98,87.13,4427.0,80.2358,80.4019,80.2358,80.3742,4427.0
2022-04-14 13:45:00,87.13,87.23,87.13,87.21,2981.0,80.3742,80.4664,80.3742,80.448,2981.0
2022-04-14 13:50:00,87.23,87.28,87.14,87.14,16915.0,80.4664,80.5126,80.3834,80.3834,16915.0
2022-04-14 13:55:00,87.12,87.12,86.92,87.04,18937.0,80.365,80.365,80.1805,80.2912,18937.0
2022-04-14 14:00:00,87.05,87.08,86.94,87.04,12830.0,80.3004,80.3281,80.1989,80.2912,12830.0
2022-04-14 14:05:00,87.03,87.23,87.02,87.23,8470.0,80.2819,80.4664,80.2727,80.4664,8470.0
2022-04-14 14:10:00,87.19,87.3,87.16,87.21,8844.0,80.4295,80.531,80.4019,80.448,8844.0
2022-04-14 14:15:00,87.21,87.26,87.21,87.26,9234.0,80.448,80.4941,80.448,80.4941,9234.0
2022-04-14 14:20:00,87.24,87.24,87.11,87.11,4447.0,80.4757,80.4757,80.3557,80.3557,4447.0
2022-04-14 14:25:00,87.12,87.29,87.07,87.26,7564.0,80.365,80.5218,80.3188,80.4941,7564.0
2022-04-14 14:30:00,87.26,87.26,87.1,87.1,3035.0,80.4941,80.4941,80.3465,80.3465,3035.0
2022-04-14 14:35:00,87.08,87.11,87.03,87.03,2547.0,80.3281,80.3557,80.2819,80.2819,2547.0
2022-04-14 14:40:00,87.05,87.21,87.05,87.21,3901.0,80.3004,80.448,80.3004,80.448,3901.0
2022-04-14 14:45:00,87.21,87.21,87.05,87.07,4075.0,80.448,80.448,80.3004,80.3188,4075.0
2022-04-14 14:50:00,87.08,87.14,86.9,86.93,7385.0,80.3281,80.3834,80.162,80.1897,7385.0
2022-04-14 14:55:00,86.92,86.93,86.83,86.92,13071.0,80.1805,80.1897,80.0974,80.1805,13071.0
2022-04-14 15:00:00,86.9,87.06,86.89,86.99,8726.0,80.162,80.3096,80.1528,80.245,8726.0
2022-04-14 15:05:00,86.98,87.0,86.82,86.82,6417.0,80.2358,80.2543,80.0882,80.0882,6417.0
2022-04-14 15:10:00,86.78,86.8,86.72,86.78,10263.0,80.0513,80.0698,79.996,80.0513,10263.0
2022-04-14 15:15:00,86.78,86.94,86.78,86.85,16209.0,80.0513,80.1989,80.0513,80.1159,16209.0
2022-04-14 15:20:00,86.84,86.86,86.77,86.77,11729.0,80.1067,80.1251,80.0421,80.0421,11729.0
2022-04-14 15:25:00,86.79,86.8,86.65,86.65,12588.0,80.0605,80.0698,79.9314,79.9314,12588.0
2022-04-14 15:30:00,86.64,86.72,86.56,86.63,25021.0,79.9222,79.996,79.8484,79.913,25021.0
2022-04-14 15:35:00,86.63,86.69,86.53,86.54,20496.0,79.913,79.9683,79.8207,79.8299,20496.0
2022-04-14 15:40:00,86.55,86.66,86.54,86.63,22566.0,79.8392,79.9406,79.8299,79.913,22566.0
2022-04-14 15:45:00,86.63,86.66,86.51,86.57,33736.0,79.913,79.9406,79.8023,79.8576,33736.0
2022-04-14 15:50:00,86.57,86.57,86.36,86.44,43707.0,79.8576,79.8576,79.6639,79.7377,43707.0
2022-04-14 15:55:00,86.42,86.48,86.25,86.29,117211.0,79.7192,79.7746,79.5624,79.5993,117211.0
2022-04-18 09:30:00,85.25,85.86,85.01,85.86,46897.0,78.64,79.2027,78.4186,79.2027,46897.0
2022-04-18 09:35:00,85.78,86.19,85.75,85.95,4641.0,79.1289,79.5071,79.1012,79.2857,4641.0
2022-04-18 09:40:00,85.81,86.01,85.64,86.01,9200.0,79.1565,79.341,78.9997,79.341,9200.0
2022-04-18 09:45:00,86.0,86.24,85.89,86.24,6752.0,79.3318,79.5532,79.2303,79.5532,6752.0
2022-04-18 09:50:00,86.18,86.22,85.77,85.84,16940.0,79.4978,79.5347,79.1196,79.1842,16940.0
2022-04-18 09:55:00,85.84,85.84,85.54,85.74,10254.0,79.1842,79.1842,78.9075,79.092,10254.0
2022-04-18 10:00:00,85.77,85.82,85.55,85.66,20474.0,79.1196,79.1658,78.9167,79.0182,20474.0
2022-04-18 10:05:00,85.72,85.76,85.58,85.59,21679.0,79.0735,79.1104,78.9444,78.9536,21679.0
2022-04-18 10:10:00,85.61,85.75,85.58,85.66,20785.0,78.972,79.1012,78.9444,79.0182,20785.0
2022-04-18 10:15:00,85.68,85.78,85.65,85.74,29612.0,79.0366,79.1289,79.0089,79.092,29612.0
2022-04-18 10:20:00,85.74,85.89,85.69,85.8,91742.0,79.092,79.2303,79.0458,79.1473,91742.0
2022-04-18 10:25:00,85.82,85.97,85.68,85.83,17266.0,79.1658,79.3041,79.0366,79.175,17266.0
2022-04-18 10:30:00,85.86,86.12,85.84,85.94,12059.0,79.2027,79.4425,79.1842,79.2765,12059.0
2022-04-18 10:35:00,85.95,86.08,85.79,86.06,11839.0,79.2857,79.4056,79.1381,79.3871,11839.0
2022-04-18 10:40:00,86.12,86.28,86.08,86.09,13784.0,79.4425,79.5901,79.4056,79.4148,13784.0
2022-04-18 10:45:00,86.15,86.2,86.07,86.1,8111.0,79.4702,79.5163,79.3964,79.424,8111.0
2022-04-18 10:50:00,86.13,86.16,85.94,86.01,10624.0,79.4517,79.4794,79.2765,79.341,10624.0
2022-04-18 10:55:00,86.03,86.07,85.95,86.02,15224.0,79.3595,79.3964,79.2857,79.3503,15224.0
2022-04-18 11:00:00,85.99,86.2,85.98,86.04,50495.0,79.3226,79.5163,79.3134,79.3687,50495.0
2022-04-18 11:05:00,86.05,86.06,85.9,85.9,12512.0,79.3779,79.3871,79.2396,79.2396,12512.0
2022-04-18 11:10:00,85.93,86.01,85.93,85.97,3941.0,79.2672,79.341,79.2672,79.3041,3941.0
2022-04-18 11:15:00,85.91,85.92,85.8,85.87,6303.0,79.2488,79.258,79.1473,79.2119,6303.0
2022-04-18 11:20:00,85.86,85.86,85.78,85.79,7935.0,79.2027,79.2027,79.1289,79.1381,7935.0
2022-04-18 11:25:00,85.77,85.78,85.65,85.73,6989.0,79.1196,79.1289,79.0089,79.0827,6989.0
2022-04-18 11:30:00,85.73,85.78,85.7,85.77,5821.0,79.0827,79.1289,79.0551,79.1196,5821.0
2022-04-18 11:35:00,85.79,85.84,85.72,85.74,6458.0,79.1381,79.1842,79.0735,79.092,6458.0
2022-04-18 11:40:00,85.74,85.88,85.68,85.79,4816.0,79.092,79.2211,79.0366,79.1381,4816.0
2022-04-18 11:45:00,85.76,85.77,85.66,85.7,4641.0,79.1104,79.1196,79.0182,79.0551,4641.0
2022-04-18 11:50:00,85.67,85.68,85.6,85.62,7795.0,79.0274,79.0366,78.9628,78.9813,7795.0
2022-04-18 11:55:00,85.63,85.68,85.58,85.61,9155.0,78.9905,79.0366,78.9444,78.972,9155.0
2022-04-18 12:00:00,85.58,85.63,85.56,85.61,6533.0,78.9444,78.9905,78.9259,78.972,6533.0
2022-04-18 12:05:00,85.65,85.68,85.53,85.56,12941.0,79.0089,79.0366,78.8982,78.9259,12941.0
2022-04-18 12:10:00,85.56,85.66,85.56,85.6,7144.0,78.9259,79.0182,78.9259,78.9628,7144.0
2022-04-18 12:15:00,85.56,85.61,85.54,85.59,3729.0,78.9259,78.972,78.9075,78.9536,3729.0
2022-04-18 12:20:00,85.6,85.66,85.58,85.65,6782.0,78.9628,79.0182,78.9444,79.0089,6782.0
2022-04-18 12:25:00,85.65,85.68,85.57,85.66,4795.0,79.0089,79.0366,78.9351,79.0182,4795.0
2022-04-18 12:30:00,85.66,85.67,85.55,85.58,5357.0,79.0182,79.0274,78.9167,78.9444,5357.0
2022-04-18 12:35:00,85.59,85.65,85.59,85.61,4514.0,78.9536,79.0089,78.9536,78.972,4514.0
2022-04-18 12:40:00,85.65,85.66,85.55,85.6,4719.0,79.0089,79.0182,78.9167,78.9628,4719.0
2022-04-18 12:45:00,85.62,85.62,85.51,85.58,7907.0,78.9813,78.9813,78.8798,78.9444,7907.0
2022-04-18 12:50:00,85.58,85.71,85.58,85.7,2367.0,78.9444,79.0643,78.9444,79.0551,2367.0
2022-04-18 12:55:00,85.7,85.74,85.65,85.74,5817.0,79.0551,79.092,79.0089,79.092,5817.0
2022-04-18 13:00:00,85.74,85.78,85.66,85.69,4454.0,79.092,79.1289,79.0182,79.0458,4454.0
2022-04-18 13:05:00,85.7,85.8,85.64,85.72,9100.0,79.0551,79.1473,78.9997,79.0735,9100.0
2022-04-18 13:10:00,85.77,85.8,85.69,85.74,6126.0,79.1196,79.1473,79.0458,79.092,6126.0
2022-04-18 13:15:00,85.73,85.73,85.59,85.63,8928.0,79.0827,79.0827,78.9536,78.9905,8928.0
2022-04-18 13:20:00,85.64,85.64,85.55,85.6,8973.0,78.9997,78.9997,78.9167,78.9628,8973.0
2022-04-18 13:25:00,85.61,85.67,85.58,85.62,19029.0,78.972,79.0274,78.9444,78.9813,19029.0
2022-04-18 13:30:00,85.62,85.88,85.61,85.88,34298.0,78.9813,79.2211,78.972,79.2211,34298.0
2022-04-18 13:35:00,85.93,86.06,85.91,86.03,5308.0,79.2672,79.3871,79.2488,79.3595,5308.0
2022-04-18 13:40:00,86.08,86.11,86.06,86.06,5263.0,79.4056,79.4333,79.3871,79.3871,5263.0
2022-04-18 13:45:00,86.05,86.16,86.02,86.14,7122.0,79.3779,79.4794,79.3503,79.4609,7122.0
2022-04-18 13:50:00,86.14,86.22,86.1,86.22,5651.0,79.4609,79.5347,79.424,79.5347,5651.0
2022-04-18 13:55:00,86.24,86.32,86.09,86.12,11494.0,79.5532,79.627,79.4148,79.4425,11494.0
2022-04-18 14:00:00,86.13,86.18,86.06,86.09,5060.0,79.4517,79.4978,79.3871,79.4148,5060.0
2022-04-18 14:05:00,86.09,86.09,85.91,85.97,4759.0,79.4148,79.4148,79.2488,79.3041,4759.0
2022-04-18 14:10:00,85.97,86.08,85.96,86.04,7607.0,79.3041,79.4056,79.2949,79.3687,7607.0
2022-04-18 14:15:00,86.06,86.1,85.88,85.92,6723.0,79.3871,79.424,79.2211,79.258,6723.0
2022-04-18 14:20:00,85.93,86.07,85.89,86.06,5004.0,79.2672,79.3964,79.2303,79.3871,5004.0
2022-04-18 14:25:00,86.11,86.13,85.96,86.0,3443.0,79.4333,79.4517,79.2949,79.3318,3443.0
2022-04-18 14:30:00,86.01,86.1,85.99,86.06,7970.0,79.341,79.424,79.3226,79.3871,7970.0
2022-04-18 14:35:00,86.06,86.12,86.02,86.07,7146.0,79.3871,79.4425,79.3503,79.3964,7146.0
2022-04-18 14:40:00,86.09,86.12,86.01,86.05,7761.0,79.4148,79.4425,79.341,79.3779,7761.0
2022-04-18 14:45:00,86.04,86.05,85.97,86.03,4858.0,79.3687,79.3779,79.3041,79.3595,4858.0
2022-04-18 14:50:00,86.04,86.2,86.04,86.18,5141.0,79.3687,79.5163,79.3687,79.4978,5141.0
2022-04-18 14:55:00,86.17,86.2,86.08,86.13,7350.0,79.4886,79.5163,79.4056,79.4517,7350.0
2022-04-18 15:00:00,86.11,86.14,86.06,86.08,7393.0,79.4333,79.4609,79.3871,79.4056,7393.0
2022-04-18 15:05:00,86.11,86.11,86.03,86.06,8742.0,79.4333,79.4333,79.3595,79.3871,8742.0
2022-04-18 15:10:00,86.08,86.16,85.98,86.02,9481.0,79.4056,79.4794,79.3134,79.3503,9481.0
2022-04-18 15:15:00,86.06,86.11,86.02,86.02,7646.0,79.3871,79.4333,79.3503,79.3503,7646.0
2022-04-18 15:20:00,86.03,86.04,85.91,85.93,7195.0,79.3595,79.3687,79.2488,79.2672,7195.0
2022-04-18 15:25:00,85.91,85.99,85.91,85.94,11648.0,79.2488,79.3226,79.2488,79.2765,11648.0
2022-04-18 15:30:00,85.94,85.94,85.84,85.84,13979.0,79.2765,79.2765,79.1842,79.1842,13979.0
2022-04-18 15:35:00,85.84,85.89,85.77,85.8,12890.0,79.1842,79.2303,79.1196,79.1473,12890.0
2022-04-18 15:40:00,85.8,85.91,85.71,85.84,15845.0,79.1473,79.2488,79.0643,79.1842,15845.0
2022-04-18 15:45:00,85.83,85.85,85.73,85.73,22590.0,79.175,79.1934,79.0827,79.0827,22590.0
2022-04-18 15:50:00,85.72,85.77,85.65,85.75,33330.0,79.0735,79.1196,79.0089,79.1012,33330.0
2022-04-18 15:55:00,85.75,85.95,85.73,85.93,79943.0,79.1012,79.2857,79.0827,79.2672,79943.0
2022-04-19 09:30:00,86.1,86.86,85.58,86.86,35884.0,79.424,80.1251,78.9444,80.1251,35884.0
2022-04-19 09:35:00,86.84,87.0,86.69,86.85,11727.0,80.1067,80.2543,79.9683,80.1159,11727.0
2022-04-19 09:40:00,86.86,87.12,86.79,86.95,15672.0,80.1251,80.365,80.0605,80.2081,15672.0
2022-04-19 09:45:00,87.0,87.03,86.6,86.79,6921.0,80.2543,80.2819,79.8853,80.0605,6921.0
2022-04-19 09:50:00,86.77,87.06,86.73,86.97,11751.0,80.0421,80.3096,80.0052,80.2266,11751.0
2022-04-19 09:55:00,87.0,87.33,86.98,87.32,8163.0,80.2543,80.5587,80.2358,80.5495,8163.0
2022-04-19 10:00:00,87.31,87.52,87.28,87.52,15678.0,80.5402,80.7339,80.5126,80.7339,15678.0
2022-04-19 10:05:00,87.55,87.64,87.39,87.46,20103.0,80.7616,80.8446,80.614,80.6786,20103.0
2022-04-19 10:10:00,87.48,87.68,87.45,87.59,15843.0,80.697,80.8815,80.6694,80.7985,15843.0
2022-04-19 10:15:00,87.59,87.68,87.47,87.68,17983.0,80.7985,80.8815,80.6878,80.8815,17983.0
2022-04-19 10:20:00,87.65,87.93,87.62,87.92,20374.0,80.8539,81.1122,80.8262,81.1029,20374.0
2022-04-19 10:25:00,87.97,88.06,87.89,87.91,22785.0,81.1491,81.2321,81.0753,81.0937,22785.0
2022-04-19 10:30:00,87.92,88.11,87.92,88.08,13591.0,81.1029,81.2782,81.1029,81.2505,13591.0
2022-04-19 10:35:00,88.08,88.09,87.95,87.98,11584.0,81.2505,81.2597,81.1306,81.1583,11584.0
2022-04-19 10:40:00,87.97,88.08,87.91,88.06,8194.0,81.1491,81.2505,81.0937,81.2321,8194.0
2022-04-19 10:45:00,88.08,88.2,88.02,88.06,16510.0,81.2505,81.3612,81.1952,81.2321,16510.0
2022-04-19 10:50:00,88.05,88.13,87.91,87.91,30192.0,81.2229,81.2966,81.0937,81.0937,30192.0
2022-04-19 10:55:00,87.92,88.02,87.84,87.98,18148.0,81.1029,81.1952,81.0291,81.1583,18148.0
2022-04-19 11:00:00,88.0,88.04,87.92,87.97,24474.0,81.1767,81.2136,81.1029,81.1491,24474.0
2022-04-19 11:05:00,87.95,88.05,87.95,87.97,15136.0,81.1306,81.2229,81.1306,81.1491,15136.0
2022-04-19 11:10:00,87.96,88.01,87.91,87.91,12607.0,81.1398,81.186,81.0937,81.0937,12607.0
2022-04-19 11:15:00,87.91,87.98,87.81,87.81,10271.0,81.0937,81.1583,81.0015,81.0015,10271.0
2022-04-19 11:20:00,87.82,88.0,87.81,88.0,11384.0,81.0107,81.1767,81.0015,81.1767,11384.0
2022-04-19 11:25:00,88.0,88.04,87.94,88.02,20133.0,81.1767,81.2136,81.1214,81.1952,20133.0
2022-04-19 11:30:00,88.02,88.24,88.0,88.2,20110.0,81.1952,81.3981,81.1767,81.3612,20110.0
2022-04-19 11:35:00,88.2,88.22,88.15,88.22,11957.0,81.3612,81.3797,81.3151,81.3797,11957.0
2022-04-19 11:40:00,88.2,88.22,88.12,88.13,16364.0,81.3612,81.3797,81.2874,81.2966,16364.0
2022-04-19 11:45:00,88.12,88.21,87.99,88.01,43923.0,81.2874,81.3704,81.1675,81.186,43923.0
2022-04-19 11:50:00,88.02,88.19,88.0,88.15,29559.0,81.1952,81.352,81.1767,81.3151,29559.0
2022-04-19 11:55:00,88.13,88.21,88.1,88.2,8438.0,81.2966,81.3704,81.269,81.3612,8438.0
2022-04-19 12:00:00,88.22,88.32,88.22,88.25,18285.0,81.3797,81.4719,81.3797,81.4073,18285.0
2022-04-19 12:05:00,88.26,88.3,88.26,88.3,8890.0,81.4166,81.4535,81.4166,81.4535,8890.0
2022-04-19 12:10:00,88.31,88.37,88.31,88.31,5937.0,81.4627,81.518,81.4627,81.4627,5937.0
2022-04-19 12:15:00,88.31,88.35,88.27,88.33,8676.0,81.4627,81.4996,81.4258,81.4811,8676.0
2022-04-19 12:20:00,88.35,88.4,88.34,88.4,6617.0,81.4996,81.5457,81.4904,81.5457,6617.0
2022-04-19 12:25:00,88.39,88.46,88.38,88.39,10108.0,81.5365,81.6011,81.5273,81.5365,10108.0
2022-04-19 12:30:00,88.4,88.45,88.38,88.42,3874.0,81.5457,81.5918,81.5273,81.5642,3874.0
2022-04-19 12:35:00,88.44,88.44,88.25,88.25,7308.0,81.5826,81.5826,81.4073,81.4073,7308.0
2022-04-19 12:40:00,88.26,88.29,88.19,88.23,8644.0,81.4166,81.4442,81.352,81.3889,8644.0
2022-04-19 12:45:00,88.21,88.28,88.19,88.24,5037.0,81.3704,81.435,81.352,81.3981,5037.0
2022-04-19 12:50:00,88.23,88.26,88.17,88.23,6610.0,81.3889,81.4166,81.3335,81.3889,6610.0
2022-04-19 12:55:00,88.24,88.31,88.22,88.23,6587.0,81.3981,81.4627,81.3797,81.3889,6587.0
2022-04-19 13:00:00,88.22,88.27,88.21,88.24,5957.0,81.3797,81.4258,81.3704,81.3981,5957.0
2022-04-19 13:05:00,88.23,88.26,88.19,88.19,9111.0,81.3889,81.4166,81.352,81.352,9111.0
2022-04-19 13:10:00,88.2,88.32,88.18,88.2,18790.0,81.3612,81.4719,81.3428,81.3612,18790.0
2022-04-19 13:15:00,88.2,88.29,88.2,88.26,9354.0,81.3612,81.4442,81.3612,81.4166,9354.0
2022-04-19 13:20:00,88.26,88.36,88.26,88.32,9650.0,81.4166,81.5088,81.4166,81.4719,9650.0
2022-04-19 13:25:00,88.31,88.31,88.19,88.2,7794.0,81.4627,81.4627,81.352,81.3612,7794.0
2022-04-19 13:30:00,88.2,88.3,88.19,88.27,12874.0,81.3612,81.4535,81.352,81.4258,12874.0
2022-04-19 13:35:00,88.26,88.31,88.24,88.25,8753.0,81.4166,81.4627,81.3981,81.4073,8753.0
2022-04-19 13:40:00,88.25,88.25,88.18,88.19,6501.0,81.4073,81.4073,81.3428,81.352,6501.0
2022-04-19 13:45:00,88.18,88.35,88.16,88.35,6587.0,81.3428,81.4996,81.3243,81.4996,6587.0
2022-04-19 13:50:00,88.36,88.42,88.27,88.28,15539.0,81.5088,81.5642,81.4258,81.435,15539.0
2022-04-19 13:55:00,88.28,88.31,88.08,88.08,23566.0,81.435,81.4627,81.2505,81.2505,23566.0
2022-04-19 14:00:00,88.06,88.14,88.02,88.14,6656.0,81.2321,81.3059,81.1952,81.3059,6656.0
2022-04-19 14:05:00,88.15,88.16,88.11,88.15,7540.0,81.3151,81.3243,81.2782,81.3151,7540.0
2022-04-19 14:10:00,88.16,88.16,87.96,87.99,7578.0,81.3243,81.3243,81.1398,81.1675,7578.0
2022-04-19 14:15:00,88.0,88.04,87.99,88.03,3183.0,81.1767,81.2136,81.1675,81.2044,3183.0
2022-04-19 14:20:00,88.02,88.12,88.02,88.1,8283.0,81.1952,81.2874,81.1952,81.269,8283.0
2022-04-19 14:25:00,88.12,88.16,88.09,88.15,8351.0,81.2874,81.3243,81.2597,81.3151,8351.0
2022-04-19 14:30:00,88.15,88.17,88.08,88.1,8930.0,81.3151,81.3335,81.2505,81.269,8930.0
2022-04-19 14:35:00,88.1,88.28,88.07,88.28,7394.0,81.269,81.435,81.2413,81.435,7394.0
2022-04-19 14:40:00,88.28,88.3,88.17,88.19,10739.0,81.435,81.4535,81.3335,81.352,10739.0
2022-04-19 14:45:00,88.17,88.25,88.13,88.23,11166.0,81.3335,81.4073,81.2966,81.3889,11166.0
2022-04-19 14:50:00,88.23,88.29,88.23,88.26,18741.0,81.3889,81.4442,81.3889,81.4166,18741.0
2022-04-19 14:55:00,88.26,88.34,88.24,88.29,10646.0,81.4166,81.4904,81.3981,81.4442,10646.0
2022-04-19 15:00:00,88.3,88.35,88.29,88.31,8947.0,81.4535,81.4996,81.4442,81.4627,8947.0
2022-04-19 15:05:00,88.32,88.33,88.21,88.28,11825.0,81.4719,81.4811,81.3704,81.435,11825.0
2022-04-19 15:10:00,88.28,88.33,88.24,88.33,16550.0,81.435,81.4811,81.3981,81.4811,16550.0
2022-04-19 15:15:00,88.33,88.34,88.25,88.26,10700.0,81.4811,81.4904,81.4073,81.4166,10700.0
2022-04-19 15:20:00,88.26,88.32,88.22,88.28,22521.0,81.4166,81.4719,81.3797,81.435,22521.0
2022-04-19 15:25:00,88.28,88.29,88.17,88.21,11341.0,81.435,81.4442,81.3335,81.3704,11341.0
2022-04-19 15:30:00,88.22,88.24,88.18,88.19,19714.0,81.3797,81.3981,81.3428,81.352,19714.0
2022-04-19 15:35:00,88.19,88.29,88.15,88.18,20710.0,81.352,81.4442,81.3151,81.3428,20710.0
2022-04-19 15:40:00,88.15,88.16,87.98,87.99,25936.0,81.3151,81.3243,81.1583,81.1675,25936.0
2022-04-19 15:45:00,87.99,88.09,87.96,87.98,34908.0,81.1675,81.2597,81.1398,81.1583,34908.0
2022-04-19 15:50:00,88.02,88.18,88.02,88.04,56938.0,81.1952,81.3428,81.1952,81.2136,56938.0
2022-04-19 15:55:00,88.02,88.16,87.91,88.13,128077.0,81.1952,81.3243,81.0937,81.2966,128077.0
2022-04-20 09:30:00,88.9,89.43,88.68,89.43,45991.0,82.0069,82.4958,81.804,82.4958,45991.0
2022-04-20 09:35:00,89.4,89.6,89.36,89.4,17151.0,82.4682,82.6527,82.4313,82.4682,17151.0
2022-04-20 09:40:00,89.43,89.43,88.62,88.76,49655.0,82.4958,82.4958,81.7487,81.8778,49655.0
2022-04-20 09:45:00,88.69,88.84,88.48,88.66,15162.0,81.8132,81.9516,81.6195,81.7856,15162.0
2022-04-20 09:50:00,88.7,88.71,88.35,88.52,36161.0,81.8225,81.8317,81.4996,81.6564,36161.0
2022-04-20 09:55:00,88.57,88.79,88.38,88.78,6286.0,81.7025,81.9055,81.5273,81.8962,6286.0
2022-04-20 10:00:00,88.82,88.95,88.74,88.86,12567.0,81.9331,82.0531,81.8593,81.97,12567.0
2022-04-20 10:05:00,88.9,88.96,88.8,88.89,6325.0,82.0069,82.0623,81.9147,81.9977,6325.0
2022-04-20 10:10:00,88.93,89.02,88.85,88.88,5512.0,82.0346,82.1176,81.9608,81.9885,5512.0
2022-04-20 10:15:00,88.91,88.97,88.78,88.89,12114.0,82.0162,82.0715,81.8962,81.9977,12114.0
2022-04-20 10:20:00,88.91,89.12,88.81,88.81,11531.0,82.0162,82.2099,81.9239,81.9239,11531.0
2022-04-20 10:25:00,88.78,88.88,88.68,88.87,8606.0,81.8962,81.9885,81.804,81.9793,8606.0
2022-04-20 10:30:00,88.88,88.95,88.79,88.93,6518.0,81.9885,82.0531,81.9055,82.0346,6518.0
2022-04-20 10:35:00,88.96,89.01,88.87,89.0,8860.0,82.0623,82.1084,81.9793,82.0992,8860.0
2022-04-20 10:40:00,89.0,89.06,88.93,89.02,6635.0,82.0992,82.1545,82.0346,82.1176,6635.0
2022-04-20 10:45:00,89.04,89.1,88.94,89.0,6250.0,82.1361,82.1914,82.0438,82.0992,6250.0
2022-04-20 10:50:00,89.02,89.14,89.0,89.05,9864.0,82.1176,82.2283,82.0992,82.1453,9864.0
2022-04-20 10:55:00,89.09,89.09,88.98,88.98,7000.0,82.1822,82.1822,82.0807,82.0807,7000.0
2022-04-20 11:00:00,88.98,89.0,88.8,88.97,7055.0,82.0807,82.0992,81.9147,82.0715,7055.0
2022-04-20 11:05:00,88.96,89.01,88.93,88.99,3179.0,82.0623,82.1084,82.0346,82.09,3179.0
2022-04-20 11:10:00,88.96,89.02,88.92,89.02,5974.0,82.0623,82.1176,82.0254,82.1176,5974.0
2022-04-20 11:15:00,89.03,89.04,88.98,88.98,4101.0,82.1269,82.1361,82.0807,82.0807,4101.0
2022-04-20 11:20:00,89.0,89.15,88.99,89.15,3605.0,82.0992,82.2376,82.09,82.2376,3605.0
2022-04-20 11:25:00,89.13,89.25,89.12,89.25,5253.0,82.2191,82.3298,82.2099,82.3298,5253.0
2022-04-20 11:30:00,89.25,89.35,89.21,89.31,7920.0,82.3298,82.4221,82.2929,82.3852,7920.0
2022-04-20 11:35:00,89.32,89.43,89.32,89.35,5342.0,82.3944,82.4958,82.3944,82.4221,5342.0
2022-04-20 11:40:00,89.34,89.5,89.3,89.48,3203.0,82.4128,82.5604,82.3759,82.542,3203.0
2022-04-20 11:45:00,89.49,89.55,89.39,89.41,7764.0,82.5512,82.6065,82.459,82.4774,7764.0
2022-04-20 11:50:00,89.43,89.43,89.33,89.33,4849.0,82.4958,82.4958,82.4036,82.4036,4849.0
2022-04-20 11:55:00,89.32,89.44,89.32,89.37,5997.0,82.3944,82.5051,82.3944,82.4405,5997.0
2022-04-20 12:00:00,89.37,89.43,89.31,89.42,7038.0,82.4405,82.4958,82.3852,82.4866,7038.0
2022-04-20 12:05:00,89.41,89.56,89.41,89.43,8362.0,82.4774,82.6158,82.4774,82.4958,8362.0
2022-04-20 12:10:00,89.37,89.37,89.31,89.34,4170.0,82.4405,82.4405,82.3852,82.4128,4170.0
2022-04-20 12:15:00,89.34,89.35,89.28,89.3,2508.0,82.4128,82.4221,82.3575,82.3759,2508.0
2022-04-20 12:20:00,89.3,89.32,89.18,89.21,4715.0,82.3759,82.3944,82.2652,82.2929,4715.0
2022-04-20 12:25:00,89.2,89.23,89.14,89.18,2803.0,82.2837,82.3114,82.2283,82.2652,2803.0
2022-04-20 12:30:00,89.17,89.31,89.14,89.27,3831.0,82.256,82.3852,82.2283,82.3483,3831.0
2022-04-20 12:35:00,89.3,89.4,89.3,89.33,3241.0,82.3759,82.4682,82.3759,82.4036,3241.0
2022-04-20 12:40:00,89.33,89.35,89.28,89.31,1609.0,82.4036,82.4221,82.3575,82.3852,1609.0
2022-04-20 12:45:00,89.32,89.35,89.25,89.25,7224.0,82.3944,82.4221,82.3298,82.3298,7224.0
2022-04-20 12:50:00,89.25,89.26,89.08,89.12,17133.0,82.3298,82.339,82.173,82.2099,17133.0
2022-04-20 12:55:00,89.15,89.2,89.15,89.17,2914.0,82.2376,82.2837,82.2376,82.256,2914.0
2022-04-20 13:00:00,89.19,89.23,89.09,89.12,7937.0,82.2745,82.3114,82.1822,82.2099,7937.0
2022-04-20 13:05:00,89.14,89.14,89.01,89.07,7531.0,82.2283,82.2283,82.1084,82.1638,7531.0
2022-04-20 13:10:00,89.05,89.16,89.03,89.09,6171.0,82.1453,82.2468,82.1269,82.1822,6171.0
2022-04-20 13:15:00,89.07,89.15,89.02,89.06,8685.0,82.1638,82.2376,82.1176,82.1545,8685.0
2022-04-20 13:20:00,89.05,89.07,88.92,88.92,14334.0,82.1453,82.1638,82.0254,82.0254,14334.0
2022-04-20 13:25:00,88.92,88.92,88.74,88.79,10928.0,82.0254,82.0254,81.8593,81.9055,10928.0
2022-04-20 13:30:00,88.82,88.91,88.81,88.81,10697.0,81.9331,82.0162,81.9239,81.9239,10697.0
2022-04-20 13:35:00,88.83,88.97,88.83,88.92,6338.0,81.9424,82.0715,81.9424,82.0254,6338.0
2022-04-20 13:40:00,88.93,89.09,88.93,88.99,5739.0,82.0346,82.1822,82.0346,82.09,5739.0
2022-04-20 13:45:00,89.0,89.02,88.93,88.93,10060.0,82.0992,82.1176,82.0346,82.0346,10060.0
2022-04-20 13:50:00,88.92,88.94,88.86,88.88,7694.0,82.0254,82.0438,81.97,81.9885,7694.0
2022-04-20 13:55:00,88.88,88.92,88.81,88.92,10093.0,81.9885,82.0254,81.9239,82.0254,10093.0
2022-04-20 14:00:00,88.9,88.9,88.8,88.81,5850.0,82.0069,82.0069,81.9147,81.9239,5850.0
2022-04-20 14:05:00,88.84,88.92,88.83,88.91,7433.0,81.9516,82.0254,81.9424,82.0162,7433.0
2022-04-20 14:10:00,88.92,88.97,88.86,88.86,6387.0,82.0254,82.0715,81.97,81.97,6387.0
2022-04-20 14:15:00,88.87,88.9,88.8,88.83,14334.0,81.9793,82.0069,81.9147,81.9424,14334.0
2022-04-20 14:20:00,88.83,88.91,88.83,88.88,12872.0,81.9424,82.0162,81.9424,81.9885,12872.0
2022-04-20 14:25:00,88.89,88.96,88.89,88.95,5983.0,81.9977,82.0623,81.9977,82.0531,5983.0
2022-04-20 14:30:00,88.94,88.94,88.85,88.89,10944.0,82.0438,82.0438,81.9608,81.9977,10944.0
2022-04-20 14:35:00,88.87,88.87,88.73,88.73,5270.0,81.9793,81.9793,81.8501,81.8501,5270.0
2022-04-20 14:40:00,88.73,88.82,88.71,88.73,12057.0,81.8501,81.9331,81.8317,81.8501,12057.0
2022-04-20 14:45:00,88.72,88.78,88.7,88.75,6583.0,81.8409,81.8962,81.8225,81.8686,6583.0
2022-04-20 14:50:00,88.75,88.8,88.62,88.63,14671.0,81.8686,81.9147,81.7487,81.7579,14671.0
2022-04-20 14:55:00,88.6,88.76,88.6,88.72,10110.0,81.7302,81.8778,81.7302,81.8409,10110.0
2022-04-20 15:00:00,88.71,88.82,88.71,88.77,10745.0,81.8317,81.9331,81.8317,81.887,10745.0
2022-04-20 15:05:00,88.76,88.81,88.64,88.78,24826.0,81.8778,81.9239,81.7671,81.8962,24826.0
2022-04-20 15:10:00,88.78,88.91,88.77,88.88,9799.0,81.8962,82.0162,81.887,81.9885,9799.0
2022-04-20 15:15:00,88.91,88.95,88.85,88.95,6049.0,82.0162,82.0531,81.9608,82.0531,6049.0
2022-04-20 15:20:00,88.94,89.02,88.92,89.01,13959.0,82.0438,82.1176,82.0254,82.1084,13959.0
2022-04-20 15:25:00,89.02,89.08,89.01,89.04,12890.0,82.1176,82.173,82.1084,82.1361,12890.0
2022-04-20 15:30:00,89.04,89.17,89.04,89.13,14701.0,82.1361,82.256,82.1361,82.2191,14701.0
2022-04-20 15:35:00,89.15,89.27,89.12,89.14,22185.0,82.2376,82.3483,82.2099,82.2283,22185.0
2022-04-20 15:40:00,89.12,89.22,89.1,89.22,18034.0,82.2099,82.3021,82.1914,82.3021,18034.0
2022-04-20 15:45:00,89.22,89.4,89.19,89.34,35129.0,82.3021,82.4682,82.2745,82.4128,35129.0
2022-04-20 15:50:00,89.34,89.39,89.08,89.15,56339.0,82.4128,82.459,82.173,82.2376,56339.0
2022-04-20 15:55:00,89.13,89.18,89.06,89.11,114698.0,82.2191,82.2652,82.1545,82.2007,114698.0
2022-04-21 09:30:00,90.0,90.73,89.9,90.44,196940.0,83.0217,83.6951,82.9294,83.4275,196940.0
2022-04-21 09:35:00,90.45,90.66,90.14,90.14,34638.0,83.4368,83.6305,83.1508,83.1508,34638.0
2022-04-21 09:40:00,90.18,90.49,90.16,90.38,17140.0,83.1877,83.4737,83.1692,83.3722,17140.0
2022-04-21 09:45:00,90.43,90.63,90.35,90.56,58137.0,83.4183,83.6028,83.3445,83.5382,58137.0
2022-04-21 09:50:00,90.59,91.27,90.56,91.23,52881.0,83.5659,84.1932,83.5382,84.1563,52881.0
2022-04-21 09:55:00,91.2,91.49,91.18,91.38,32057.0,84.1286,84.3961,84.1102,84.2947,32057.0
2022-04-21 10:00:00,91.38,91.38,90.99,91.25,23398.0,84.2947,84.2947,83.9349,84.1747,23398.0
2022-04-21 10:05:00,91.23,91.51,91.19,91.5,31942.0,84.1563,84.4146,84.1194,84.4053,31942.0
2022-04-21 10:10:00,91.46,91.53,91.2,91.26,40194.0,84.3684,84.433,84.1286,84.184,40194.0
2022-04-21 10:15:00,91.24,91.24,91.07,91.08,18480.0,84.1655,84.1655,84.0087,84.0179,18480.0
2022-04-21 10:20:00,91.05,91.14,90.79,90.81,22374.0,83.9902,84.0733,83.7504,83.7688,22374.0
2022-04-21 10:25:00,90.8,90.82,90.59,90.74,116108.0,83.7596,83.7781,83.5659,83.7043,116108.0
2022-04-21 10:30:00,90.77,90.95,90.77,90.81,18186.0,83.7319,83.898,83.7319,83.7688,18186.0
2022-04-21 10:35:00,90.84,90.96,90.75,90.78,20345.0,83.7965,83.9072,83.7135,83.7412,20345.0
2022-04-21 10:40:00,90.77,90.86,90.73,90.79,8801.0,83.7319,83.815,83.6951,83.7504,8801.0
2022-04-21 10:45:00,90.76,90.78,90.48,90.49,48789.0,83.7227,83.7412,83.4644,83.4737,48789.0
2022-04-21 10:50:00,90.5,90.67,90.49,90.64,23452.0,83.4829,83.6397,83.4737,83.612,23452.0
2022-04-21 10:55:00,90.65,90.69,90.46,90.47,49026.0,83.6213,83.6582,83.446,83.4552,49026.0
2022-04-21 11:00:00,90.46,90.46,90.05,90.08,9692.0,83.446,83.446,83.0678,83.0955,9692.0
2022-04-21 11:05:00,90.08,90.22,90.04,90.07,18418.0,83.0955,83.2246,83.0586,83.0862,18418.0
2022-04-21 11:10:00,90.09,90.15,90.01,90.06,14018.0,83.1047,83.16,83.0309,83.077,14018.0
2022-04-21 11:15:00,90.06,90.07,89.91,90.0,38403.0,83.077,83.0862,82.9386,83.0217,38403.0
2022-04-21 11:20:00,90.0,90.01,89.84,89.93,12897.0,83.0217,83.0309,82.8741,82.9571,12897.0
2022-04-21 11:25:00,89.93,90.01,89.71,89.72,8368.0,82.9571,83.0309,82.7541,82.7634,8368.0
2022-04-21 11:30:00,89.72,89.73,89.57,89.62,14786.0,82.7634,82.7726,82.625,82.6711,14786.0
2022-04-21 11:35:00,89.59,89.84,89.55,89.82,9592.0,82.6434,82.8741,82.6065,82.8556,9592.0
2022-04-21 11:40:00,89.82,89.84,89.67,89.7,10731.0,82.8556,82.8741,82.7172,82.7449,10731.0
2022-04-21 11:45:00,89.7,89.75,89.6,89.64,9978.0,82.7449,82.791,82.6527,82.6896,9978.0
2022-04-21 11:50:00,89.63,89.65,89.57,89.58,6711.0,82.6803,82.6988,82.625,82.6342,6711.0
2022-04-21 11:55:00,89.48,89.51,89.37,89.46,8887.0,82.542,82.5696,82.4405,82.5235,8887.0
2022-04-21 12:00:00,89.44,89.51,89.25,89.27,6994.0,82.5051,82.5696,82.3298,82.3483,6994.0
2022-04-21 12:05:00,89.24,89.37,89.23,89.3,15015.0,82.3206,82.4405,82.3114,82.3759,15015.0
2022-04-21 12:10:00,89.27,89.42,89.23,89.41,9234.0,82.3483,82.4866,82.3114,82.4774,9234.0
2022-04-21 12:15:00,89.41,89.51,89.35,89.49,10243.0,82.4774,82.5696,82.4221,82.5512,10243.0
2022-04-21 12:20:00,89.5,89.52,89.29,89.29,5724.0,82.5604,82.5789,82.3667,82.3667,5724.0
2022-04-21 12:25:00,89.29,89.42,89.28,89.33,6539.0,82.3667,82.4866,82.3575,82.4036,6539.0
2022-04-21 12:30:00,89.31,89.36,89.24,89.34,10750.0,82.3852,82.4313,82.3206,82.4128,10750.0
2022-04-21 12:35:00,89.33,89.44,89.27,89.27,7464.0,82.4036,82.5051,82.3483,82.3483,7464.0
2022-04-21 12:40:00,89.28,89.75,89.27,89.75,133242.0,82.3575,82.791,82.3483,82.791,133242.0
2022-04-21 12:45:00,89.77,89.83,89.66,89.8,17685.0,82.8095,82.8648,82.708,82.8372,17685.0
2022-04-21 12:50:00,89.79,89.83,89.61,89.61,21334.0,82.8279,82.8648,82.6619,82.6619,21334.0
2022-04-21 12:55:00,89.59,89.78,89.58,89.64,51208.0,82.6434,82.8187,82.6342,82.6896,51208.0
2022-04-21 13:00:00,89.64,89.77,89.56,89.61,13447.0,82.6896,82.8095,82.6158,82.6619,13447.0
2022-04-21 13:05:00,89.61,89.68,89.44,89.54,14576.0,82.6619,82.7265,82.5051,82.5973,14576.0
2022-04-21 13:10:00,89.52,89.59,89.38,89.55,14724.0,82.5789,82.6434,82.4497,82.6065,14724.0
2022-04-21 13:15:00,89.55,89.66,89.42,89.51,27799.0,82.6065,82.708,82.4866,82.5696,27799.0
2022-04-21 13:20:00,89.48,89.93,89.47,89.88,16956.0,82.542,82.9571,82.5327,82.911,16956.0
2022-04-21 13:25:00,89.88,90.02,89.79,89.98,23095.0,82.911,83.0401,82.8279,83.0032,23095.0
2022-04-21 13:30:00,89.98,90.19,89.97,90.06,24179.0,83.0032,83.1969,82.994,83.077,24179.0
2022-04-21 13:35:00,90.04,90.17,89.92,90.01,48411.0,83.0586,83.1785,82.9479,83.0309,48411.0
2022-04-21 13:40:00,90.01,90.07,89.78,89.85,15582.0,83.0309,83.0862,82.8187,82.8833,15582.0
2022-04-21 13:45:00,89.83,90.06,89.79,90.05,16562.0,82.8648,83.077,82.8279,83.0678,16562.0
2022-04-21 13:50:00,90.03,90.07,89.97,90.01,23651.0,83.0493,83.0862,82.994,83.0309,23651.0
2022-04-21 13:55:00,90.03,90.12,89.78,89.84,26142.0,83.0493,83.1323,82.8187,82.8741,26142.0
2022-04-21 14:00:00,89.81,89.81,89.57,89.57,7919.0,82.8464,82.8464,82.625,82.625,7919.0
2022-04-21 14:05:00,89.54,89.64,89.47,89.64,36885.0,82.5973,82.6896,82.5327,82.6896,36885.0
2022-04-21 14:10:00,89.63,89.92,89.63,89.89,18143.0,82.6803,82.9479,82.6803,82.9202,18143.0
2022-04-21 14:15:00,89.87,89.91,89.73,89.8,10849.0,82.9017,82.9386,82.7726,82.8372,10849.0
2022-04-21 14:20:00,89.81,90.14,89.81,89.95,21511.0,82.8464,83.1508,82.8464,82.9755,21511.0
2022-04-21 14:25:00,89.92,89.99,89.89,89.91,21552.0,82.9479,83.0124,82.9202,82.9386,21552.0
2022-04-21 14:30:00,89.83,90.12,89.77,90.08,30470.0,82.8648,83.1323,82.8095,83.0955,30470.0
2022-04-21 14:35:00,90.09,90.25,89.86,89.87,21001.0,83.1047,83.2523,82.8925,82.9017,21001.0
2022-04-21 14:40:00,89.88,89.95,89.83,89.89,13624.0,82.911,82.9755,82.8648,82.9202,13624.0
2022-04-21 14:45:00,89.89,89.98,89.77,89.95,27328.0,82.9202,83.0032,82.8095,82.9755,27328.0
2022-04-21 14:50:00,89.94,89.95,89.77,89.77,20515.0,82.9663,82.9755,82.8095,82.8095,20515.0
2022-04-21 14:55:00,89.73,89.88,89.67,89.79,44815.0,82.7726,82.911,82.7172,82.8279,44815.0
2022-04-21 15:00:00,89.76,89.76,89.65,89.67,19988.0,82.8003,82.8003,82.6988,82.7172,19988.0
2022-04-21 15:05:00,89.67,89.82,89.64,89.65,22243.0,82.7172,82.8556,82.6896,82.6988,22243.0
2022-04-21 15:10:00,89.66,89.72,89.54,89.7,23300.0,82.708,82.7634,82.5973,82.7449,23300.0
2022-04-21 15:15:00,89.72,89.84,89.65,89.83,25062.0,82.7634,82.8741,82.6988,82.8648,25062.0
2022-04-21 15:20:00,89.82,89.82,89.73,89.82,13607.0,82.8556,82.8556,82.7726,82.8556,13607.0
2022-04-21 15:25:00,89.78,89.95,89.73,89.93,16221.0,82.8187,82.9755,82.7726,82.9571,16221.0
2022-04-21 15:30:00,89.89,89.94,89.71,89.71,16972.0,82.9202,82.9663,82.7541,82.7541,16972.0
2022-04-21 15:35:00,89.7,89.71,89.55,89.69,20794.0,82.7449,82.7541,82.6065,82.7357,20794.0
2022-04-21 15:40:00,89.7,89.82,89.68,89.77,26752.0,82.7449,82.8556,82.7265,82.8095,26752.0
2022-04-21 15:45:00,89.77,89.78,89.5,89.52,85855.0,82.8095,82.8187,82.5604,82.5789,85855.0
2022-04-21 15:50:00,89.52,89.78,89.51,89.69,96300.0,82.5789,82.8187,82.5696,82.7357,96300.0
2022-04-21 15:55:00,89.7,89.78,89.58,89.73,176479.0,82.7449,82.8187,82.6342,82.7726,176479.0
2022-04-22 09:30:00,89.44,89.51,89.16,89.44,67531.0,82.5051,82.5696,82.2468,82.5051,67531.0
2022-04-22 09:35:00,89.36,89.81,89.32,89.55,10130.0,82.4313,82.8464,82.3944,82.6065,10130.0
2022-04-22 09:40:00,89.52,89.67,89.32,89.67,9640.0,82.5789,82.7172,82.3944,82.7172,9640.0
2022-04-22 09:45:00,89.55,89.93,89.55,89.93,12027.0,82.6065,82.9571,82.6065,82.9571,12027.0
2022-04-22 09:50:00,89.94,89.94,89.66,89.82,11965.0,82.9663,82.9663,82.708,82.8556,11965.0
2022-04-22 09:55:00,89.93,89.98,89.63,89.65,16281.0,82.9571,83.0032,82.6803,82.6988,16281.0
2022-04-22 10:00:00,89.67,89.92,89.67,89.79,21243.0,82.7172,82.9479,82.7172,82.8279,21243.0
2022-04-22 10:05:00,89.81,90.02,89.78,89.84,18241.0,82.8464,83.0401,82.8187,82.8741,18241.0
2022-04-22 10:10:00,89.86,89.98,89.77,89.85,12287.0,82.8925,83.0032,82.8095,82.8833,12287.0
2022-04-22 10:15:00,89.84,90.0,89.75,89.95,17028.0,82.8741,83.0217,82.791,82.9755,17028.0
2022-04-22 10:20:00,89.94,90.0,89.86,89.91,15996.0,82.9663,83.0217,82.8925,82.9386,15996.0
2022-04-22 10:25:00,89.88,89.96,89.74,89.91,24800.0,82.911,82.9848,82.7818,82.9386,24800.0
2022-04-22 10:30:00,89.92,90.08,89.8,90.06,22684.0,82.9479,83.0955,82.8372,83.077,22684.0
2022-04-22 10:35:00,90.06,90.18,89.95,89.98,14564.0,83.077,83.1877,82.9755,83.0032,14564.0
2022-04-22 10:40:00,89.95,90.0,89.82,89.84,19009.0,82.9755,83.0217,82.8556,82.8741,19009.0
2022-04-22 10:45:00,89.88,90.03,89.74,89.86,37171.0,82.911,83.0493,82.7818,82.8925,37171.0
2022-04-22 10:50:00,89.84,89.94,89.8,89.81,12191.0,82.8741,82.9663,82.8372,82.8464,12191.0
2022-04-22 10:55:00,89.81,89.91,89.74,89.84,14502.0,82.8464,82.9386,82.7818,82.8741,14502.0
2022-04-22 11:00:00,89.85,89.94,89.72,89.74,40180.0,82.8833,82.9663,82.7634,82.7818,40180.0
2022-04-22 11:05:00,89.72,90.05,89.63,89.94,19412.0,82.7634,83.0678,82.6803,82.9663,19412.0
2022-04-22 11:10:00,89.98,89.98,89.84,89.84,7417.0,83.0032,83.0032,82.8741,82.8741,7417.0
2022-04-22 11:15:00,89.83,89.88,89.75,89.83,5485.0,82.8648,82.911,82.791,82.8648,5485.0
2022-04-22 11:20:00,89.81,89.84,89.64,89.66,7066.0,82.8464,82.8741,82.6896,82.708,7066.0
2022-04-22 11:25:00,89.65,89.77,89.64,89.71,60399.0,82.6988,82.8095,82.6896,82.7541,60399.0
2022-04-22 11:30:00,89.69,89.8,89.59,89.7,13380.0,82.7357,82.8372,82.6434,82.7449,13380.0
2022-04-22 11:35:00,89.69,89.73,89.57,89.62,13990.0,82.7357,82.7726,82.625,82.6711,13990.0
2022-04-22 11:40:00,89.6,89.63,89.41,89.41,16008.0,82.6527,82.6803,82.4774,82.4774,16008.0
2022-04-22 11:45:00,89.42,89.55,89.41,89.5,22233.0,82.4866,82.6065,82.4774,82.5604,22233.0
2022-04-22 11:50:00,89.47,89.73,89.41,89.63,59758.0,82.5327,82.7726,82.4774,82.6803,59758.0
2022-04-22 11:55:00,89.57,89.66,89.56,89.62,10787.0,82.625,82.708,82.6158,82.6711,10787.0
2022-04-22 12:00:00,89.59,89.62,89.51,89.59,9862.0,82.6434,82.6711,82.5696,82.6434,9862.0
2022-04-22 12:05:00,89.6,89.77,89.53,89.75,26606.0,82.6527,82.8095,82.5881,82.791,26606.0
2022-04-22 12:10:00,89.78,89.81,89.64,89.75,13046.0,82.8187,82.8464,82.6896,82.791,13046.0
2022-04-22 12:15:00,89.77,89.77,89.6,89.66,10620.0,82.8095,82.8095,82.6527,82.708,10620.0
2022-04-22 12:20:00,89.63,89.82,89.63,89.77,9272.0,82.6803,82.8556,82.6803,82.8095,9272.0
2022-04-22 12:25:00,89.78,89.96,89.78,89.96,9977.0,82.8187,82.9848,82.8187,82.9848,9977.0
2022-04-22 12:30:00,89.94,90.02,89.91,90.02,12369.0,82.9663,83.0401,82.9386,83.0401,12369.0
2022-04-22 12:35:00,90.02,90.05,89.94,89.98,11831.0,83.0401,83.0678,82.9663,83.0032,11831.0
2022-04-22 12:40:00,89.98,90.04,89.93,90.01,12398.0,83.0032,83.0586,82.9571,83.0309,12398.0
2022-04-22 12:45:00,90.01,90.16,90.0,90.1,10920.0,83.0309,83.1692,83.0217,83.1139,10920.0
2022-04-22 12:50:00,90.1,90.1,89.93,89.93,6728.0,83.1139,83.1139,82.9571,82.9571,6728.0
2022-04-22 12:55:00,89.91,89.93,89.76,89.76,8568.0,82.9386,82.9571,82.8003,82.8003,8568.0
2022-04-22 13:00:00,89.8,89.81,89.61,89.7,10851.0,82.8372,82.8464,82.6619,82.7449,10851.0
2022-04-22 13:05:00,89.73,89.82,89.68,89.82,15245.0,82.7726,82.8556,82.7265,82.8556,15245.0
2022-04-22 13:10:00,89.8,89.9,89.77,89.88,9203.0,82.8372,82.9294,82.8095,82.911,9203.0
2022-04-22 13:15:00,89.85,89.92,89.81,89.87,9697.0,82.8833,82.9479,82.8464,82.9017,9697.0
2022-04-22 13:20:00,89.85,89.86,89.55,89.69,8217.0,82.8833,82.8925,82.6065,82.7357,8217.0
2022-04-22 13:25:00,89.69,89.91,89.63,89.83,14505.0,82.7357,82.9386,82.6803,82.8648,14505.0
2022-04-22 13:30:00,89.83,89.83,89.68,89.74,10473.0,82.8648,82.8648,82.7265,82.7818,10473.0
2022-04-22 13:35:00,89.74,89.75,89.59,89.59,13134.0,82.7818,82.791,82.6434,82.6434,13134.0
2022-04-22 13:40:00,89.59,89.64,89.52,89.62,11671.0,82.6434,82.6896,82.5789,82.6711,11671.0
2022-04-22 13:45:00,89.62,89.66,89.37,89.37,5985.0,82.6711,82.708,82.4405,82.4405,5985.0
2022-04-22 13:50:00,89.37,89.38,89.35,89.36,6387.0,82.4405,82.4497,82.4221,82.4313,6387.0
2022-04-22 13:55:00,89.34,89.38,89.25,89.3,15526.0,82.4128,82.4497,82.3298,82.3759,15526.0
2022-04-22 14:00:00,89.26,89.45,89.23,89.38,16630.0,82.339,82.5143,82.3114,82.4497,16630.0
2022-04-22 14:05:00,89.38,89.48,89.38,89.48,11671.0,82.4497,82.542,82.4497,82.542,11671.0
2022-04-22 14:10:00,89.48,89.52,89.43,89.46,8420.0,82.542,82.5789,82.4958,82.5235,8420.0
2022-04-22 14:15:00,89.47,89.64,89.42,89.63,10097.0,82.5327,82.6896,82.4866,82.6803,10097.0
2022-04-22 14:20:00,89.63,89.63,89.5,89.53,7765.0,82.6803,82.6803,82.5604,82.5881,7765.0
2022-04-22 14:25:00,89.48,89.49,89.37,89.4,6524.0,82.542,82.5512,82.4405,82.4682,6524.0
2022-04-22 14:30:00,89.4,89.44,89.35,89.44,11594.0,82.4682,82.5051,82.4221,82.5051,11594.0
2022-04-22 14:35:00,89.42,89.44,89.23,89.23,9380.0,82.4866,82.5051,82.3114,82.3114,9380.0
2022-04-22 14:40:00,89.24,89.31,89.24,89.3,6959.0,82.3206,82.3852,82.3206,82.3759,6959.0
2022-04-22 14:45:00,89.3,89.3,89.23,89.24,5962.0,82.3759,82.3759,82.3114,82.3206,5962.0
2022-04-22 14:50:00,89.28,89.28,89.12,89.14,8015.0,82.3575,82.3575,82.2099,82.2283,8015.0
2022-04-22 14:55:00,89.14,89.19,89.04,89.15,15789.0,82.2283,82.2745,82.1361,82.2376,15789.0
2022-04-22 15:00:00,89.18,89.22,89.12,89.2,12782.0,82.2652,82.3021,82.2099,82.2837,12782.0
2022-04-22 15:05:00,89.19,89.23,89.13,89.14,23066.0,82.2745,82.3114,82.2191,82.2283,23066.0
2022-04-22 15:10:00,89.11,89.58,89.07,89.53,18825.0,82.2007,82.6342,82.1638,82.5881,18825.0
2022-04-22 15:15:00,89.52,89.67,89.48,89.63,30539.0,82.5789,82.7172,82.542,82.6803,30539.0
2022-04-22 15:20:00,89.59,89.64,89.53,89.56,14093.0,82.6434,82.6896,82.5881,82.6158,14093.0
2022-04-22 15:25:00,89.56,89.64,89.45,89.47,14300.0,82.6158,82.6896,82.5143,82.5327,14300.0
2022-04-22 15:30:00,89.45,89.71,89.45,89.69,17908.0,82.5143,82.7541,82.5143,82.7357,17908.0
2022-04-22 15:35:00,89.68,89.7,89.56,89.57,15897.0,82.7265,82.7449,82.6158,82.625,15897.0
2022-04-22 15:40:00,89.57,89.65,89.32,89.36,24646.0,82.625,82.6988,82.3944,82.4313,24646.0
2022-04-22 15:45:00,89.34,89.35,89.01,89.05,33236.0,82.4128,82.4221,82.1084,82.1453,33236.0
2022-04-22 15:50:00,89.01,89.07,88.73,88.91,69554.0,82.1084,82.1638,81.8501,82.0162,69554.0
2022-04-22 15:55:00,88.91,88.93,88.67,88.82,189282.0,82.0162,82.0346,81.7948,81.9331,189282.0
2022-04-25 09:30:00,88.68,88.95,88.2,88.23,49809.0,81.804,82.0531,81.3612,81.3889,49809.0
2022-04-25 09:35:00,88.23,88.99,88.22,88.73,86167.0,81.3889,82.09,81.3797,81.8501,86167.0
2022-04-25 09:40:00,88.73,88.85,88.07,88.08,24524.0,81.8501,81.9608,81.2413,81.2505,24524.0
2022-04-25 09:45:00,88.11,88.41,87.73,87.91,49376.0,81.2782,81.5549,80.9277,81.0937,49376.0
2022-04-25 09:50:00,87.83,88.01,87.61,87.68,22831.0,81.0199,81.186,80.817,80.8815,22831.0
2022-04-25 09:55:00,87.68,87.78,87.39,87.46,18802.0,80.8815,80.9738,80.614,80.6786,18802.0
2022-04-25 10:00:00,87.44,87.69,87.44,87.68,17572.0,80.6601,80.8908,80.6601,80.8815,17572.0
2022-04-25 10:05:00,87.66,87.95,87.55,87.64,17714.0,80.8631,81.1306,80.7616,80.8446,17714.0
2022-04-25 10:10:00,87.69,87.8,87.57,87.76,16709.0,80.8908,80.9922,80.7801,80.9553,16709.0
2022-04-25 10:15:00,87.81,87.97,87.73,87.8,15455.0,81.0015,81.1491,80.9277,80.9922,15455.0
2022-04-25 10:20:00,87.8,88.06,87.65,88.04,33206.0,80.9922,81.2321,80.8539,81.2136,33206.0
2022-04-25 10:25:00,88.06,88.19,87.96,87.98,9057.0,81.2321,81.352,81.1398,81.1583,9057.0
2022-04-25 10:30:00,88.01,88.46,88.01,88.44,14901.0,81.186,81.6011,81.186,81.5826,14901.0
2022-04-25 10:35:00,88.46,88.54,88.35,88.41,11907.0,81.6011,81.6749,81.4996,81.5549,11907.0
2022-04-25 10:40:00,88.37,88.39,88.2,88.32,10149.0,81.518,81.5365,81.3612,81.4719,10149.0
2022-04-25 10:45:00,88.3,88.44,88.29,88.44,12109.0,81.4535,81.5826,81.4442,81.5826,12109.0
2022-04-25 10:50:00,88.4,88.4,88.02,88.02,12915.0,81.5457,81.5457,81.1952,81.1952,12915.0
2022-04-25 10:55:00,88.04,88.09,87.71,87.73,17235.0,81.2136,81.2597,80.9092,80.9277,17235.0
2022-04-25 11:00:00,87.68,87.85,87.53,87.84,32446.0,80.8815,81.0384,80.7432,81.0291,32446.0
2022-04-25 11:05:00,87.82,88.03,87.81,87.94,20000.0,81.0107,81.2044,81.0015,81.1214,20000.0
2022-04-25 11:10:00,87.92,88.14,87.78,87.98,16007.0,81.1029,81.3059,80.9738,81.1583,16007.0
2022-04-25 11:15:00,87.95,88.08,87.76,88.03,9638.0,81.1306,81.2505,80.9553,81.2044,9638.0
2022-04-25 11:20:00,88.01,88.2,88.01,88.11,17692.0,81.186,81.3612,81.186,81.2782,17692.0
2022-04-25 11:25:00,88.09,88.29,88.02,88.06,13341.0,81.2597,81.4442,81.1952,81.2321,13341.0
2022-04-25 11:30:00,88.08,88.14,87.97,88.04,18979.0,81.2505,81.3059,81.1491,81.2136,18979.0
2022-04-25 11:35:00,88.13,88.31,88.04,88.11,12549.0,81.2966,81.4627,81.2136,81.2782,12549.0
2022-04-25 11:40:00,88.11,88.14,87.92,87.94,14852.0,81.2782,81.3059,81.1029,81.1214,14852.0
2022-04-25 11:45:00,87.9,87.98,87.78,87.88,14815.0,81.0845,81.1583,80.9738,81.066,14815.0
2022-04-25 11:50:00,87.87,87.92,87.66,87.75,23248.0,81.0568,81.1029,80.8631,80.9461,23248.0
2022-04-25 11:55:00,87.74,88.12,87.72,88.12,31219.0,80.9369,81.2874,80.9184,81.2874,31219.0
2022-04-25 12:00:00,88.12,88.15,87.96,88.03,31301.0,81.2874,81.3151,81.1398,81.2044,31301.0
2022-04-25 12:05:00,88.04,88.48,88.04,88.48,13125.0,81.2136,81.6195,81.2136,81.6195,13125.0
2022-04-25 12:10:00,88.45,88.6,88.34,88.34,19459.0,81.5918,81.7302,81.4904,81.4904,19459.0
2022-04-25 12:15:00,88.33,88.47,88.31,88.42,17497.0,81.4811,81.6103,81.4627,81.5642,17497.0
2022-04-25 12:20:00,88.43,88.87,88.43,88.87,13531.0,81.5734,81.9793,81.5734,81.9793,13531.0
2022-04-25 12:25:00,88.88,88.91,88.77,88.8,6983.0,81.9885,82.0162,81.887,81.9147,6983.0
2022-04-25 12:30:00,88.81,88.88,88.69,88.8,13076.0,81.9239,81.9885,81.8132,81.9147,13076.0
2022-04-25 12:35:00,88.8,88.97,88.8,88.89,13338.0,81.9147,82.0715,81.9147,81.9977,13338.0
2022-04-25 12:40:00,88.88,88.88,88.75,88.75,9216.0,81.9885,81.9885,81.8686,81.8686,9216.0
2022-04-25 12:45:00,88.79,89.17,88.78,89.17,17224.0,81.9055,82.256,81.8962,82.256,17224.0
2022-04-25 12:50:00,89.17,89.17,88.96,89.07,8615.0,82.256,82.256,82.0623,82.1638,8615.0
2022-04-25 12:55:00,89.04,89.08,88.98,89.08,9185.0,82.1361,82.173,82.0807,82.173,9185.0
2022-04-25 13:00:00,89.09,89.15,88.87,89.04,11865.0,82.1822,82.2376,81.9793,82.1361,11865.0
2022-04-25 13:05:00,89.04,89.22,89.0,89.22,10256.0,82.1361,82.3021,82.0992,82.3021,10256.0
2022-04-25 13:10:00,89.26,89.46,89.21,89.43,13068.0,82.339,82.5235,82.2929,82.4958,13068.0
2022-04-25 13:15:00,89.46,89.53,89.28,89.3,14141.0,82.5235,82.5881,82.3575,82.3759,14141.0
2022-04-25 13:20:00,89.3,89.3,89.16,89.22,11848.0,82.3759,82.3759,82.2468,82.3021,11848.0
2022-04-25 13:25:00,89.24,89.26,89.06,89.23,14480.0,82.3206,82.339,82.1545,82.3114,14480.0
2022-04-25 13:30:00,89.23,89.29,89.06,89.07,16815.0,82.3114,82.3667,82.1545,82.1638,16815.0
2022-04-25 13:35:00,89.05,89.13,88.95,89.06,14915.0,82.1453,82.2191,82.0531,82.1545,14915.0
2022-04-25 13:40:00,89.12,89.29,89.12,89.22,11706.0,82.2099,82.3667,82.2099,82.3021,11706.0
2022-04-25 13:45:00,89.23,89.25,89.15,89.23,8165.0,82.3114,82.3298,82.2376,82.3114,8165.0
2022-04-25 13:50:00,89.22,89.25,89.07,89.17,8130.0,82.3021,82.3298,82.1638,82.256,8130.0
2022-04-25 13:55:00,89.2,89.2,89.03,89.05,6662.0,82.2837,82.2837,82.1269,82.1453,6662.0
2022-04-25 14:00:00,89.07,89.1,88.96,88.99,8149.0,82.1638,82.1914,82.0623,82.09,8149.0
2022-04-25 14:05:00,89.0,89.29,88.94,89.27,8515.0,82.0992,82.3667,82.0438,82.3483,8515.0
2022-04-25 14:10:00,89.27,89.35,89.14,89.35,8352.0,82.3483,82.4221,82.2283,82.4221,8352.0
2022-04-25 14:15:00,89.34,89.41,89.33,89.37,12024.0,82.4128,82.4774,82.4036,82.4405,12024.0
2022-04-25 14:20:00,89.39,89.54,89.35,89.51,7009.0,82.459,82.5973,82.4221,82.5696,7009.0
2022-04-25 14:25:00,89.52,89.67,89.46,89.67,12211.0,82.5789,82.7172,82.5235,82.7172,12211.0
2022-04-25 14:30:00,89.67,89.67,89.5,89.54,17705.0,82.7172,82.7172,82.5604,82.5973,17705.0
2022-04-25 14:35:00,89.54,89.58,89.4,89.4,14883.0,82.5973,82.6342,82.4682,82.4682,14883.0
2022-04-25 14:40:00,89.39,89.51,89.33,89.33,20666.0,82.459,82.5696,82.4036,82.4036,20666.0
2022-04-25 14:45:00,89.32,89.54,89.27,89.52,9568.0,82.3944,82.5973,82.3483,82.5789,9568.0
2022-04-25 14:50:00,89.53,89.6,89.46,89.6,8698.0,82.5881,82.6527,82.5235,82.6527,8698.0
2022-04-25 14:55:00,89.58,89.6,89.28,89.31,10328.0,82.6342,82.6527,82.3575,82.3852,10328.0
2022-04-25 15:00:00,89.31,89.35,89.13,89.17,10001.0,82.3852,82.4221,82.2191,82.256,10001.0
2022-04-25 15:05:00,89.18,89.21,89.1,89.14,9774.0,82.2652,82.2929,82.1914,82.2283,9774.0
2022-04-25 15:10:00,89.13,89.22,89.13,89.21,15194.0,82.2191,82.3021,82.2191,82.2929,15194.0
2022-04-25 15:15:00,89.22,89.34,89.21,89.34,14557.0,82.3021,82.4128,82.2929,82.4128,14557.0
2022-04-25 15:20:00,89.37,89.59,89.36,89.55,11505.0,82.4405,82.6434,82.4313,82.6065,11505.0
2022-04-25 15:25:00,89.57,89.63,89.34,89.51,17913.0,82.625,82.6803,82.4128,82.5696,17913.0
2022-04-25 15:30:00,89.49,89.68,89.49,89.65,32054.0,82.5512,82.7265,82.5512,82.6988,32054.0
2022-04-25 15:35:00,89.64,89.81,89.62,89.79,17909.0,82.6896,82.8464,82.6711,82.8279,17909.0
2022-04-25 15:40:00,89.79,89.85,89.63,89.8,35667.0,82.8279,82.8833,82.6803,82.8372,35667.0
2022-04-25 15:45:00,89.84,89.94,89.63,89.67,41047.0,82.8741,82.9663,82.6803,82.7172,41047.0
2022-04-25 15:50:00,89.66,89.86,89.53,89.83,46172.0,82.708,82.8925,82.5881,82.8648,46172.0
2022-04-25 15:55:00,89.83,89.84,89.55,89.76,147383.0,82.8648,82.8741,82.6065,82.8003,147383.0
2022-04-26 09:30:00,89.89,89.89,88.94,89.64,28093.0,82.9202,82.9202,82.0438,82.6896,28093.0
2022-04-26 09:35:00,89.52,89.67,89.3,89.3,7612.0,82.5789,82.7172,82.3759,82.3759,7612.0
2022-04-26 09:40:00,89.32,89.34,89.09,89.19,5103.0,82.3944,82.4128,82.1822,82.2745,5103.0
2022-04-26 09:45:00,89.25,89.55,89.19,89.37,8687.0,82.3298,82.6065,82.2745,82.4405,8687.0
2022-04-26 09:50:00,89.3,89.49,89.22,89.42,4732.0,82.3759,82.5512,82.3021,82.4866,4732.0
2022-04-26 09:55:00,89.42,89.51,89.34,89.51,4989.0,82.4866,82.5696,82.4128,82.5696,4989.0
2022-04-26 10:00:00,89.45,89.46,89.28,89.4,14386.0,82.5143,82.5235,82.3575,82.4682,14386.0
2022-04-26 10:05:00,89.36,89.42,89.3,89.38,8234.0,82.4313,82.4866,82.3759,82.4497,8234.0
2022-04-26 10:10:00,89.34,89.38,89.07,89.07,10274.0,82.4128,82.4497,82.1638,82.1638,10274.0
2022-04-26 10:15:00,89.09,89.1,88.63,88.78,8934.0,82.1822,82.1914,81.7579,81.8962,8934.0
2022-04-26 10:20:00,88.77,88.81,88.61,88.66,13629.0,81.887,81.9239,81.7394,81.7856,13629.0
2022-04-26 10:25:00,88.62,88.7,88.39,88.65,13712.0,81.7487,81.8225,81.5365,81.7763,13712.0
2022-04-26 10:30:00,88.67,88.88,88.65,88.73,12409.0,81.7948,81.9885,81.7763,81.8501,12409.0
2022-04-26 10:35:00,88.7,88.86,88.62,88.68,9479.0,81.8225,81.97,81.7487,81.804,9479.0
2022-04-26 10:40:00,88.61,88.69,88.44,88.46,15299.0,81.7394,81.8132,81.5826,81.6011,15299.0
2022-04-26 10:45:00,88.48,88.76,88.47,88.74,11078.0,81.6195,81.8778,81.6103,81.8593,11078.0
2022-04-26 10:50:00,88.71,88.75,88.57,88.59,11974.0,81.8317,81.8686,81.7025,81.721,11974.0
2022-04-26 10:55:00,88.59,88.62,88.48,88.58,11859.0,81.721,81.7487,81.6195,81.7118,11859.0
2022-04-26 11:00:00,88.54,88.54,88.3,88.37,10669.0,81.6749,81.6749,81.4535,81.518,10669.0
2022-04-26 11:05:00,88.33,88.36,88.07,88.09,9929.0,81.4811,81.5088,81.2413,81.2597,9929.0
2022-04-26 11:10:00,88.08,88.44,88.06,88.42,13046.0,81.2505,81.5826,81.2321,81.5642,13046.0
2022-04-26 11:15:00,88.39,88.44,88.32,88.41,18988.0,81.5365,81.5826,81.4719,81.5549,18988.0
2022-04-26 11:20:00,88.44,88.59,88.34,88.52,19340.0,81.5826,81.721,81.4904,81.6564,19340.0
2022-04-26 11:25:00,88.52,88.69,88.52,88.62,7580.0,81.6564,81.8132,81.6564,81.7487,7580.0
2022-04-26 11:30:00,88.55,88.55,88.36,88.48,9830.0,81.6841,81.6841,81.5088,81.6195,9830.0
2022-04-26 11:35:00,88.43,88.53,88.3,88.53,9476.0,81.5734,81.6656,81.4535,81.6656,9476.0
2022-04-26 11:40:00,88.51,88.51,88.3,88.44,5210.0,81.6472,81.6472,81.4535,81.5826,5210.0
2022-04-26 11:45:00,88.45,88.51,88.41,88.47,6249.0,81.5918,81.6472,81.5549,81.6103,6249.0
2022-04-26 11:50:00,88.45,88.46,88.29,88.32,5916.0,81.5918,81.6011,81.4442,81.4719,5916.0
2022-04-26 11:55:00,88.29,88.29,87.93,87.98,4288.0,81.4442,81.4442,81.1122,81.1583,4288.0
2022-04-26 12:00:00,87.95,88.02,87.78,87.84,8806.0,81.1306,81.1952,80.9738,81.0291,8806.0
2022-04-26 12:05:00,87.84,88.09,87.83,88.09,7145.0,81.0291,81.2597,81.0199,81.2597,7145.0
2022-04-26 12:10:00,88.08,88.18,88.04,88.14,4203.0,81.2505,81.3428,81.2136,81.3059,4203.0
2022-04-26 12:15:00,88.14,88.19,88.06,88.12,6186.0,81.3059,81.352,81.2321,81.2874,6186.0
2022-04-26 12:20:00,88.11,88.24,88.11,88.16,5829.0,81.2782,81.3981,81.2782,81.3243,5829.0
2022-04-26 12:25:00,88.19,88.44,88.18,88.43,6203.0,81.352,81.5826,81.3428,81.5734,6203.0
2022-04-26 12:30:00,88.43,88.53,88.39,88.44,7446.0,81.5734,81.6656,81.5365,81.5826,7446.0
2022-04-26 12:35:00,88.44,88.45,88.35,88.36,6771.0,81.5826,81.5918,81.4996,81.5088,6771.0
2022-04-26 12:40:00,88.37,88.45,88.29,88.37,20588.0,81.518,81.5918,81.4442,81.518,20588.0
2022-04-26 12:45:00,88.37,88.41,88.21,88.26,15647.0,81.518,81.5549,81.3704,81.4166,15647.0
2022-04-26 12:50:00,88.27,88.43,88.24,88.26,12289.0,81.4258,81.5734,81.3981,81.4166,12289.0
2022-04-26 12:55:00,88.25,88.49,88.14,88.49,11910.0,81.4073,81.6287,81.3059,81.6287,11910.0
2022-04-26 13:00:00,88.52,88.54,88.04,88.08,13145.0,81.6564,81.6749,81.2136,81.2505,13145.0
2022-04-26 13:05:00,88.1,88.3,88.1,88.29,4925.0,81.269,81.4535,81.269,81.4442,4925.0
2022-04-26 13:10:00,88.24,88.36,88.2,88.2,9611.0,81.3981,81.5088,81.3612,81.3612,9611.0
2022-04-26 13:15:00,88.22,88.22,88.07,88.13,11731.0,81.3797,81.3797,81.2413,81.2966,11731.0
2022-04-26 13:20:00,88.11,88.11,87.96,88.01,9600.0,81.2782,81.2782,81.1398,81.186,9600.0
2022-04-26 13:25:00,88.01,88.04,87.91,87.97,7708.0,81.186,81.2136,81.0937,81.1491,7708.0
2022-04-26 13:30:00,87.99,88.08,87.93,88.05,7531.0,81.1675,81.2505,81.1122,81.2229,7531.0
2022-04-26 13:35:00,88.03,88.03,87.83,87.99,10295.0,81.2044,81.2044,81.0199,81.1675,10295.0
2022-04-26 13:40:00,88.0,88.24,87.95,88.24,14481.0,81.1767,81.3981,81.1306,81.3981,14481.0
2022-04-26 13:45:00,88.26,88.29,88.09,88.11,9836.0,81.4166,81.4442,81.2597,81.2782,9836.0
2022-04-26 13:50:00,88.15,88.18,88.11,88.15,26489.0,81.3151,81.3428,81.2782,81.3151,26489.0
2022-04-26 13:55:00,88.16,88.28,88.06,88.28,24150.0,81.3243,81.435,81.2321,81.435,24150.0
2022-04-26 14:00:00,88.25,88.31,88.17,88.29,16271.0,81.4073,81.4627,81.3335,81.4442,16271.0
2022-04-26 14:05:00,88.27,88.33,88.23,88.23,9004.0,81.4258,81.4811,81.3889,81.3889,9004.0
2022-04-26 14:10:00,88.25,88.36,88.25,88.35,10424.0,81.4073,81.5088,81.4073,81.4996,10424.0
2022-04-26 14:15:00,88.32,88.45,88.28,88.32,11880.0,81.4719,81.5918,81.435,81.4719,11880.0
2022-04-26 14:20:00,88.32,88.47,88.28,88.46,8218.0,81.4719,81.6103,81.435,81.6011,8218.0
2022-04-26 14:25:00,88.45,88.48,88.31,88.47,5419.0,81.5918,81.6195,81.4627,81.6103,5419.0
2022-04-26 14:30:00,88.42,88.44,88.24,88.29,9171.0,81.5642,81.5826,81.3981,81.4442,9171.0
2022-04-26 14:35:00,88.31,88.42,88.28,88.34,5377.0,81.4627,81.5642,81.435,81.4904,5377.0
2022-04-26 14:40:00,88.31,88.31,88.05,88.07,6184.0,81.4627,81.4627,81.2229,81.2413,6184.0
2022-04-26 14:45:00,88.04,88.06,87.97,87.97,9095.0,81.2136,81.2321,81.1491,81.1491,9095.0
2022-04-26 14:50:00,87.99,88.16,87.99,88.14,5945.0,81.1675,81.3243,81.1675,81.3059,5945.0
2022-04-26 14:55:00,88.14,88.32,88.14,88.26,10548.0,81.3059,81.4719,81.3059,81.4166,10548.0
2022-04-26 15:00:00,88.26,88.35,88.16,88.2,16514.0,81.4166,81.4996,81.3243,81.3612,16514.0
2022-04-26 15:05:00,88.18,88.25,88.13,88.23,24426.0,81.3428,81.4073,81.2966,81.3889,24426.0
2022-04-26 15:10:00,88.21,88.28,88.1,88.14,21036.0,81.3704,81.435,81.269,81.3059,21036.0
2022-04-26 15:15:00,88.14,88.14,87.69,87.75,32672.0,81.3059,81.3059,80.8908,80.9461,32672.0
2022-04-26 15:20:00,87.76,88.09,87.76,88.05,26887.0,80.9553,81.2597,80.9553,81.2229,26887.0
2022-04-26 15:25:00,88.05,88.09,87.99,88.04,13672.0,81.2229,81.2597,81.1675,81.2136,13672.0
2022-04-26 15:30:00,88.03,88.1,87.92,88.1,49596.0,81.2044,81.269,81.1029,81.269,49596.0
2022-04-26 15:35:00,88.09,88.2,87.93,88.2,21777.0,81.2597,81.3612,81.1122,81.3612,21777.0
2022-04-26 15:40:00,88.21,88.26,87.98,88.11,22968.0,81.3704,81.4166,81.1583,81.2782,22968.0
2022-04-26 15:45:00,88.12,88.16,87.8,87.82,36213.0,81.2874,81.3243,80.9922,81.0107,36213.0
2022-04-26 15:50:00,87.81,87.97,87.68,87.73,51151.0,81.0015,81.1491,80.8815,80.9277,51151.0
2022-04-26 15:55:00,87.72,87.85,87.56,87.56,111566.0,80.9184,81.0384,80.7708,80.7708,111566.0
2022-04-27 09:30:00,87.61,87.89,87.22,87.59,25511.0,80.817,81.0753,80.4572,80.7985,25511.0
2022-04-27 09:35:00,87.58,87.69,87.33,87.55,7040.0,80.7893,80.8908,80.5587,80.7616,7040.0
2022-04-27 09:40:00,87.61,88.16,87.61,88.16,7525.0,80.817,81.3243,80.817,81.3243,7525.0
2022-04-27 09:45:00,88.14,88.18,88.01,88.1,7067.0,81.3059,81.3428,81.186,81.269,7067.0
2022-04-27 09:50:00,88.14,88.36,87.86,87.91,13377.0,81.3059,81.5088,81.0476,81.0937,13377.0
2022-04-27 09:55:00,87.94,87.97,87.84,87.9,6307.0,81.1214,81.1491,81.0291,81.0845,6307.0
2022-04-27 10:00:00,87.92,88.09,87.51,87.55,12316.0,81.1029,81.2597,80.7247,80.7616,12316.0
2022-04-27 10:05:00,87.58,87.7,87.39,87.43,14914.0,80.7893,80.9,80.614,80.6509,14914.0
2022-04-27 10:10:00,87.42,87.48,87.25,87.37,45019.0,80.6417,80.697,80.4849,80.5956,45019.0
2022-04-27 10:15:00,87.33,87.47,87.3,87.39,50237.0,80.5587,80.6878,80.531,80.614,50237.0
2022-04-27 10:20:00,87.39,87.6,87.33,87.47,20495.0,80.614,80.8077,80.5587,80.6878,20495.0
2022-04-27 10:25:00,87.48,87.6,87.36,87.38,15545.0,80.697,80.8077,80.5864,80.6048,15545.0
2022-04-27 10:30:00,87.35,87.46,87.11,87.44,69326.0,80.5771,80.6786,80.3557,80.6601,69326.0
2022-04-27 10:35:00,87.4,87.73,87.39,87.73,14692.0,80.6232,80.9277,80.614,80.9277,14692.0
2022-04-27 10:40:00,87.73,87.93,87.72,87.89,11999.0,80.9277,81.1122,80.9184,81.0753,11999.0
2022-04-27 10:45:00,87.95,88.3,87.95,88.3,17016.0,81.1306,81.4535,81.1306,81.4535,17016.0
2022-04-27 10:50:00,88.25,88.27,88.11,88.17,20050.0,81.4073,81.4258,81.2782,81.3335,20050.0
2022-04-27 10:55:00,88.19,88.32,88.15,88.23,17910.0,81.352,81.4719,81.3151,81.3889,17910.0
2022-04-27 11:00:00,88.21,88.55,88.19,88.27,15306.0,81.3704,81.6841,81.352,81.4258,15306.0
2022-04-27 11:05:00,88.3,88.32,88.19,88.22,7306.0,81.4535,81.4719,81.352,81.3797,7306.0
2022-04-27 11:10:00,88.16,88.4,88.08,88.25,7922.0,81.3243,81.5457,81.2505,81.4073,7922.0
2022-04-27 11:15:00,88.26,88.42,88.25,88.39,10762.0,81.4166,81.5642,81.4073,81.5365,10762.0
2022-04-27 11:20:00,88.36,88.57,88.24,88.5,9685.0,81.5088,81.7025,81.3981,81.638,9685.0
2022-04-27 11:25:00,88.49,88.68,88.49,88.62,9689.0,81.6287,81.804,81.6287,81.7487,9689.0
2022-04-27 11:30:00,88.67,88.74,88.62,88.71,10876.0,81.7948,81.8593,81.7487,81.8317,10876.0
2022-04-27 11:35:00,88.72,88.84,88.66,88.79,13112.0,81.8409,81.9516,81.7856,81.9055,13112.0
2022-04-27 11:40:00,88.77,88.94,88.76,88.93,110083.0,81.887,82.0438,81.8778,82.0346,110083.0
2022-04-27 11:45:00,88.91,88.96,88.61,88.65,19003.0,82.0162,82.0623,81.7394,81.7763,19003.0
2022-04-27 11:50:00,88.64,88.66,88.53,88.55,6504.0,81.7671,81.7856,81.6656,81.6841,6504.0
2022-04-27 11:55:00,88.56,88.88,88.56,88.84,16488.0,81.6933,81.9885,81.6933,81.9516,16488.0
2022-04-27 12:00:00,88.85,89.02,88.75,88.81,18593.0,81.9608,82.1176,81.8686,81.9239,18593.0
2022-04-27 12:05:00,88.82,88.96,88.82,88.96,9307.0,81.9331,82.0623,81.9331,82.0623,9307.0
2022-04-27 12:10:00,88.96,88.98,88.86,88.86,7825.0,82.0623,82.0807,81.97,81.97,7825.0
2022-04-27 12:15:00,88.81,88.96,88.8,88.88,17589.0,81.9239,82.0623,81.9147,81.9885,17589.0
2022-04-27 12:20:00,88.92,89.11,88.86,89.05,9003.0,82.0254,82.2007,81.97,82.1453,9003.0
2022-04-27 12:25:00,89.03,89.27,89.03,89.21,13324.0,82.1269,82.3483,82.1269,82.2929,13324.0
2022-04-27 12:30:00,89.23,89.28,89.02,89.05,14883.0,82.3114,82.3575,82.1176,82.1453,14883.0
2022-04-27 12:35:00,89.06,89.12,88.98,89.12,10178.0,82.1545,82.2099,82.0807,82.2099,10178.0
2022-04-27 12:40:00,89.09,89.21,89.03,89.14,12538.0,82.1822,82.2929,82.1269,82.2283,12538.0
2022-04-27 12:45:00,89.15,89.18,88.98,88.99,14866.0,82.2376,82.2652,82.0807,82.09,14866.0
2022-04-27 12:50:00,89.02,89.05,88.97,89.03,8137.0,82.1176,82.1453,82.0715,82.1269,8137.0
2022-04-27 12:55:00,89.03,89.03,88.91,88.98,10375.0,82.1269,82.1269,82.0162,82.0807,10375.0
2022-04-27 13:00:00,88.98,89.15,88.72,89.04,17510.0,82.0807,82.2376,81.8409,82.1361,17510.0
2022-04-27 13:05:00,89.04,89.09,88.72,88.75,6848.0,82.1361,82.1822,81.8409,81.8686,6848.0
2022-04-27 13:10:00,88.76,88.82,88.64,88.7,8715.0,81.8778,81.9331,81.7671,81.8225,8715.0
2022-04-27 13:15:00,88.69,88.69,88.58,88.63,5153.0,81.8132,81.8132,81.7118,81.7579,5153.0
2022-04-27 13:20:00,88.63,88.79,88.62,88.66,11554.0,81.7579,81.9055,81.7487,81.7856,11554.0
2022-04-27 13:25:00,88.66,88.85,88.51,88.83,10366.0,81.7856,81.9608,81.6472,81.9424,10366.0
2022-04-27 13:30:00,88.83,88.9,88.66,88.74,22101.0,81.9424,82.0069,81.7856,81.8593,22101.0
2022-04-27 13:35:00,88.78,88.85,88.61,88.61,10551.0,81.8962,81.9608,81.7394,81.7394,10551.0
2022-04-27 13:40:00,88.63,88.64,88.53,88.59,7204.0,81.7579,81.7671,81.6656,81.721,7204.0
2022-04-27 13:45:00,88.57,88.72,88.52,88.71,9108.0,81.7025,81.8409,81.6564,81.8317,9108.0
2022-04-27 13:50:00,88.71,88.83,88.69,88.73,4865.0,81.8317,81.9424,81.8132,81.8501,4865.0
2022-04-27 13:55:00,88.75,88.81,88.64,88.76,12307.0,81.8686,81.9239,81.7671,81.8778,12307.0
2022-04-27 14:00:00,88.76,88.77,88.59,88.63,8209.0,81.8778,81.887,81.721,81.7579,8209.0
2022-04-27 14:05:00,88.63,88.69,88.58,88.59,4613.0,81.7579,81.8132,81.7118,81.721,4613.0
2022-04-27 14:10:00,88.58,88.72,88.54,88.7,7691.0,81.7118,81.8409,81.6749,81.8225,7691.0
2022-04-27 14:15:00,88.67,88.69,88.5,88.53,7280.0,81.7948,81.8132,81.638,81.6656,7280.0
2022-04-27 14:20:00,88.53,88.61,88.52,88.53,6336.0,81.6656,81.7394,81.6564,81.6656,6336.0
2022-04-27 14:25:00,88.51,88.6,88.47,88.59,6593.0,81.6472,81.7302,81.6103,81.721,6593.0
2022-04-27 14:30:00,88.58,88.75,88.5,88.75,11684.0,81.7118,81.8686,81.638,81.8686,11684.0
2022-04-27 14:35:00,88.74,88.78,88.44,88.57,12806.0,81.8593,81.8962,81.5826,81.7025,12806.0
2022-04-27 14:40:00,88.64,88.79,88.63,88.73,8415.0,81.7671,81.9055,81.7579,81.8501,8415.0
2022-04-27 14:45:00,88.73,88.76,88.48,88.52,15264.0,81.8501,81.8778,81.6195,81.6564,15264.0
2022-04-27 14:50:00,88.51,88.52,88.36,88.39,10579.0,81.6472,81.6564,81.5088,81.5365,10579.0
2022-04-27 14:55:00,88.37,88.37,88.19,88.23,42107.0,81.518,81.518,81.352,81.3889,42107.0
2022-04-27 15:00:00,88.23,88.27,88.04,88.07,15410.0,81.3889,81.4258,81.2136,81.2413,15410.0
2022-04-27 15:05:00,88.07,88.22,88.0,88.07,25332.0,81.2413,81.3797,81.1767,81.2413,25332.0
2022-04-27 15:10:00,88.06,88.13,87.97,88.09,12606.0,81.2321,81.2966,81.1491,81.2597,12606.0
2022-04-27 15:15:00,88.11,88.18,88.02,88.06,20565.0,81.2782,81.3428,81.1952,81.2321,20565.0
2022-04-27 15:20:00,88.07,88.09,87.88,87.9,15862.0,81.2413,81.2597,81.066,81.0845,15862.0
2022-04-27 15:25:00,87.9,88.09,87.9,88.04,13320.0,81.0845,81.2597,81.0845,81.2136,13320.0
2022-04-27 15:30:00,88.04,88.12,87.92,87.98,24204.0,81.2136,81.2874,81.1029,81.1583,24204.0
2022-04-27 15:35:00,87.98,88.08,87.83,87.84,18528.0,81.1583,81.2505,81.0199,81.0291,18528.0
2022-04-27 15:40:00,87.85,88.16,87.83,88.12,24523.0,81.0384,81.3243,81.0199,81.2874,24523.0
2022-04-27 15:45:00,88.1,88.19,87.88,87.91,32860.0,81.269,81.352,81.066,81.0937,32860.0
2022-04-27 15:50:00,87.89,87.9,87.65,87.85,50672.0,81.0753,81.0845,80.8539,81.0384,50672.0
2022-04-27 15:55:00,87.86,87.96,87.63,87.69,122390.0,81.0476,81.1398,80.8354,80.8908,122390.0
2022-04-28 09:30:00,88.24,88.24,87.55,87.66,28384.0,81.3981,81.3981,80.7616,80.8631,28384.0
2022-04-28 09:35:00,87.65,88.44,87.65,88.24,15270.0,80.8539,81.5826,80.8539,81.3981,15270.0
2022-04-28 09:40:00,88.18,88.36,87.59,87.73,12894.0,81.3428,81.5088,80.7985,80.9277,12894.0
2022-04-28 09:45:00,87.78,88.05,87.78,87.85,11365.0,80.9738,81.2229,80.9738,81.0384,11365.0
2022-04-28 09:50:00,87.81,88.07,87.8,87.98,10743.0,81.0015,81.2413,80.9922,81.1583,10743.0
2022-04-28 09:55:00,87.96,87.98,87.74,87.81,5333.0,81.1398,81.1583,80.9369,81.0015,5333.0
2022-04-28 10:00:00,87.76,87.81,87.39,87.42,6744.0,80.9553,81.0015,80.614,80.6417,6744.0
2022-04-28 10:05:00,87.41,87.64,87.38,87.51,9453.0,80.6325,80.8446,80.6048,80.7247,9453.0
2022-04-28 10:10:00,87.47,87.66,87.46,87.6,8104.0,80.6878,80.8631,80.6786,80.8077,8104.0
2022-04-28 10:15:00,87.59,87.9,87.54,87.84,9030.0,80.7985,81.0845,80.7524,81.0291,9030.0
2022-04-28 10:20:00,87.8,87.81,87.63,87.7,4799.0,80.9922,81.0015,80.8354,80.9,4799.0
2022-04-28 10:25:00,87.65,87.65,87.38,87.42,19010.0,80.8539,80.8539,80.6048,80.6417,19010.0
2022-04-28 10:30:00,87.42,87.46,87.07,87.24,16346.0,80.6417,80.6786,80.3188,80.4757,16346.0
2022-04-28 10:35:00,87.25,87.57,87.25,87.49,6731.0,80.4849,80.7801,80.4849,80.7063,6731.0
2022-04-28 10:40:00,87.48,87.58,87.35,87.58,9956.0,80.697,80.7893,80.5771,80.7893,9956.0
2022-04-28 10:45:00,87.54,87.59,87.48,87.52,7523.0,80.7524,80.7985,80.697,80.7339,7523.0
2022-04-28 10:50:00,87.51,87.51,87.32,87.47,7176.0,80.7247,80.7247,80.5495,80.6878,7176.0
2022-04-28 10:55:00,87.5,87.7,87.48,87.53,8918.0,80.7155,80.9,80.697,80.7432,8918.0
2022-04-28 11:00:00,87.48,87.67,87.47,87.64,4145.0,80.697,80.8723,80.6878,80.8446,4145.0
2022-04-28 11:05:00,87.62,87.79,87.59,87.71,11481.0,80.8262,80.983,80.7985,80.9092,11481.0
2022-04-28 11:10:00,87.63,87.73,87.62,87.73,3233.0,80.8354,80.9277,80.8262,80.9277,3233.0
2022-04-28 11:15:00,87.73,87.76,87.51,87.66,6156.0,80.9277,80.9553,80.7247,80.8631,6156.0
2022-04-28 11:20:00,87.67,87.7,87.56,87.63,4398.0,80.8723,80.9,80.7708,80.8354,4398.0
2022-04-28 11:25:00,87.64,87.8,87.62,87.63,85707.0,80.8446,80.9922,80.8262,80.8354,85707.0
2022-04-28 11:30:00,87.66,87.81,87.6,87.81,18970.0,80.8631,81.0015,80.8077,81.0015,18970.0
2022-04-28 11:35:00,87.83,87.85,87.64,87.64,18208.0,81.0199,81.0384,80.8446,80.8446,18208.0
2022-04-28 11:40:00,87.64,87.64,87.45,87.47,12277.0,80.8446,80.8446,80.6694,80.6878,12277.0
2022-04-28 11:45:00,87.41,87.43,87.29,87.39,6389.0,80.6325,80.6509,80.5218,80.614,6389.0
2022-04-28 11:50:00,87.35,87.61,87.34,87.59,10912.0,80.5771,80.817,80.5679,80.7985,10912.0
2022-04-28 11:55:00,87.54,87.54,87.21,87.38,20555.0,80.7524,80.7524,80.448,80.6048,20555.0
2022-04-28 12:00:00,87.39,87.49,87.33,87.49,18536.0,80.614,80.7063,80.5587,80.7063,18536.0
2022-04-28 12:05:00,87.48,87.48,87.3,87.31,4613.0,80.697,80.697,80.531,80.5402,4613.0
2022-04-28 12:10:00,87.31,87.5,87.3,87.5,11749.0,80.5402,80.7155,80.531,80.7155,11749.0
2022-04-28 12:15:00,87.5,87.63,87.49,87.61,2873.0,80.7155,80.8354,80.7063,80.817,2873.0
2022-04-28 12:20:00,87.63,87.73,87.61,87.7,5061.0,80.8354,80.9277,80.817,80.9,5061.0
2022-04-28 12:25:00,87.72,87.77,87.68,87.77,6651.0,80.9184,80.9646,80.8815,80.9646,6651.0
2022-04-28 12:30:00,87.82,87.87,87.82,87.84,4094.0,81.0107,81.0568,81.0107,81.0291,4094.0
2022-04-28 12:35:00,87.84,87.96,87.84,87.91,11866.0,81.0291,81.1398,81.0291,81.0937,11866.0
2022-04-28 12:40:00,87.92,87.98,87.86,87.86,8738.0,81.1029,81.1583,81.0476,81.0476,8738.0
2022-04-28 12:45:00,87.86,88.06,87.86,87.91,23144.0,81.0476,81.2321,81.0476,81.0937,23144.0
2022-04-28 12:50:00,87.92,88.04,87.85,88.01,13353.0,81.1029,81.2136,81.0384,81.186,13353.0
2022-04-28 12:55:00,87.99,88.09,87.95,88.09,12622.0,81.1675,81.2597,81.1306,81.2597,12622.0
2022-04-28 13:00:00,88.09,88.12,87.98,88.06,6113.0,81.2597,81.2874,81.1583,81.2321,6113.0
2022-04-28 13:05:00,88.08,88.19,88.03,88.15,13671.0,81.2505,81.352,81.2044,81.3151,13671.0
2022-04-28 13:10:00,88.18,88.38,88.18,88.36,10533.0,81.3428,81.5273,81.3428,81.5088,10533.0
2022-04-28 13:15:00,88.36,88.39,88.26,88.37,6560.0,81.5088,81.5365,81.4166,81.518,6560.0
2022-04-28 13:20:00,88.35,88.35,88.14,88.17,9701.0,81.4996,81.4996,81.3059,81.3335,9701.0
2022-04-28 13:25:00,88.16,88.26,88.16,88.24,10995.0,81.3243,81.4166,81.3243,81.3981,10995.0
2022-04-28 13:30:00,88.25,88.29,88.12,88.14,8435.0,81.4073,81.4442,81.2874,81.3059,8435.0
2022-04-28 13:35:00,88.17,88.24,88.09,88.22,10351.0,81.3335,81.3981,81.2597,81.3797,10351.0
2022-04-28 13:40:00,88.22,88.24,88.01,88.06,14844.0,81.3797,81.3981,81.186,81.2321,14844.0
2022-04-28 13:45:00,88.06,88.13,87.98,88.09,6840.0,81.2321,81.2966,81.1583,81.2597,6840.0
2022-04-28 13:50:00,88.07,88.11,87.86,87.87,24426.0,81.2413,81.2782,81.0476,81.0568,24426.0
2022-04-28 13:55:00,87.9,87.93,87.75,87.87,30315.0,81.0845,81.1122,80.9461,81.0568,30315.0
2022-04-28 14:00:00,87.86,87.9,87.81,87.9,17218.0,81.0476,81.0845,81.0015,81.0845,17218.0
2022-04-28 14:05:00,87.91,87.92,87.75,87.86,17345.0,81.0937,81.1029,80.9461,81.0476,17345.0
2022-04-28 14:10:00,87.85,88.0,87.85,87.88,13679.0,81.0384,81.1767,81.0384,81.066,13679.0
2022-04-28 14:15:00,87.89,87.93,87.8,87.92,25044.0,81.0753,81.1122,80.9922,81.1029,25044.0
2022-04-28 14:20:00,87.93,88.09,87.86,88.06,16591.0,81.1122,81.2597,81.0476,81.2321,16591.0
2022-04-28 14:25:00,88.04,88.1,87.98,87.99,15333.0,81.2136,81.269,81.1583,81.1675,15333.0
2022-04-28 14:30:00,88.0,88.1,87.98,88.05,14409.0,81.1767,81.269,81.1583,81.2229,14409.0
2022-04-28 14:35:00,88.06,88.16,88.02,88.07,9883.0,81.2321,81.3243,81.1952,81.2413,9883.0
2022-04-28 14:40:00,88.06,88.27,88.06,88.26,6593.0,81.2321,81.4258,81.2321,81.4166,6593.0
2022-04-28 14:45:00,88.25,88.29,88.21,88.29,8086.0,81.4073,81.4442,81.3704,81.4442,8086.0
2022-04-28 14:50:00,88.31,88.34,88.19,88.19,7209.0,81.4627,81.4904,81.352,81.352,7209.0
2022-04-28 14:55:00,88.13,88.26,88.13,88.23,6494.0,81.2966,81.4166,81.2966,81.3889,6494.0
2022-04-28 15:00:00,88.22,88.27,88.18,88.19,9922.0,81.3797,81.4258,81.3428,81.352,9922.0
2022-04-28 15:05:00,88.19,88.28,88.18,88.25,7627.0,81.352,81.435,81.3428,81.4073,7627.0
2022-04-28 15:10:00,88.25,88.25,88.09,88.13,9760.0,81.4073,81.4073,81.2597,81.2966,9760.0
2022-04-28 15:15:00,88.14,88.21,88.1,88.15,18079.0,81.3059,81.3704,81.269,81.3151,18079.0
2022-04-28 15:20:00,88.14,88.21,88.11,88.2,7982.0,81.3059,81.3704,81.2782,81.3612,7982.0
2022-04-28 15:25:00,88.17,88.23,88.11,88.12,9910.0,81.3335,81.3889,81.2782,81.2874,9910.0
2022-04-28 15:30:00,88.1,88.12,87.98,88.01,12637.0,81.269,81.2874,81.1583,81.186,12637.0
2022-04-28 15:35:00,88.01,88.09,87.9,87.99,25538.0,81.186,81.2597,81.0845,81.1675,25538.0
2022-04-28 15:40:00,87.98,88.13,87.95,88.02,24911.0,81.1583,81.2966,81.1306,81.1952,24911.0
2022-04-28 15:45:00,88.03,88.08,87.93,88.0,35202.0,81.2044,81.2505,81.1122,81.1767,35202.0
2022-04-28 15:50:00,87.98,88.02,87.79,87.98,50020.0,81.1583,81.1952,80.983,81.1583,50020.0
2022-04-28 15:55:00,87.97,88.34,87.91,88.34,154228.0,81.1491,81.4904,81.0937,81.4904,154228.0
2022-04-29 09:30:00,88.23,88.35,88.03,88.34,33156.0,81.3889,81.4996,81.2044,81.4904,33156.0
2022-04-29 09:35:00,88.39,88.89,88.28,88.63,26673.0,81.5365,81.9977,81.435,81.7579,26673.0
2022-04-29 09:40:00,88.64,88.72,88.32,88.33,8920.0,81.7671,81.8409,81.4719,81.4811,8920.0
2022-04-29 09:45:00,88.25,88.42,88.13,88.17,8002.0,81.4073,81.5642,81.2966,81.3335,8002.0
2022-04-29 09:50:00,88.13,88.19,87.91,88.12,13762.0,81.2966,81.352,81.0937,81.2874,13762.0
2022-04-29 09:55:00,88.19,88.41,88.18,88.34,17466.0,81.352,81.5549,81.3428,81.4904,17466.0
2022-04-29 10:00:00,88.29,88.39,88.12,88.15,8045.0,81.4442,81.5365,81.2874,81.3151,8045.0
2022-04-29 10:05:00,88.13,88.37,87.99,88.08,9109.0,81.2966,81.518,81.1675,81.2505,9109.0
2022-04-29 10:10:00,88.12,88.24,88.06,88.08,6217.0,81.2874,81.3981,81.2321,81.2505,6217.0
2022-04-29 10:15:00,88.07,88.16,87.56,87.66,18468.0,81.2413,81.3243,80.7708,80.8631,18468.0
2022-04-29 10:20:00,87.66,87.66,87.38,87.4,14201.0,80.8631,80.8631,80.6048,80.6232,14201.0
2022-04-29 10:25:00,87.41,87.52,87.29,87.5,25963.0,80.6325,80.7339,80.5218,80.7155,25963.0
2022-04-29 10:30:00,87.45,87.48,87.3,87.34,18026.0,80.6694,80.697,80.531,80.5679,18026.0
2022-04-29 10:35:00,87.34,87.34,87.13,87.28,13133.0,80.5679,80.5679,80.3742,80.5126,13133.0
2022-04-29 10:40:00,87.28,87.28,87.13,87.19,10307.0,80.5126,80.5126,80.3742,80.4295,10307.0
2022-04-29 10:45:00,87.17,87.17,87.08,87.11,8258.0,80.4111,80.4111,80.3281,80.3557,8258.0
2022-04-29 10:50:00,87.13,87.17,87.0,87.16,16461.0,80.3742,80.4111,80.2543,80.4019,16461.0
2022-04-29 10:55:00,87.16,87.23,87.13,87.16,12498.0,80.4019,80.4664,80.3742,80.4019,12498.0
2022-04-29 11:00:00,87.15,87.3,87.11,87.3,11540.0,80.3926,80.531,80.3557,80.531,11540.0
2022-04-29 11:05:00,87.3,87.37,87.12,87.12,8224.0,80.531,80.5956,80.365,80.365,8224.0
2022-04-29 11:10:00,87.15,87.23,87.06,87.19,17442.0,80.3926,80.4664,80.3096,80.4295,17442.0
2022-04-29 11:15:00,87.18,87.33,87.16,87.27,11642.0,80.4203,80.5587,80.4019,80.5033,11642.0
2022-04-29 11:20:00,87.26,87.44,87.25,87.43,8362.0,80.4941,80.6601,80.4849,80.6509,8362.0
2022-04-29 11:25:00,87.4,87.49,87.3,87.3,10781.0,80.6232,80.7063,80.531,80.531,10781.0
2022-04-29 11:30:00,87.33,87.43,87.2,87.26,19818.0,80.5587,80.6509,80.4388,80.4941,19818.0
2022-04-29 11:35:00,87.24,87.3,87.19,87.22,13655.0,80.4757,80.531,80.4295,80.4572,13655.0
2022-04-29 11:40:00,87.21,87.34,87.18,87.34,9892.0,80.448,80.5679,80.4203,80.5679,9892.0
2022-04-29 11:45:00,87.35,87.41,87.21,87.24,13322.0,80.5771,80.6325,80.448,80.4757,13322.0
2022-04-29 11:50:00,87.24,87.29,87.19,87.22,13572.0,80.4757,80.5218,80.4295,80.4572,13572.0
2022-04-29 11:55:00,87.23,87.23,87.09,87.15,12911.0,80.4664,80.4664,80.3373,80.3926,12911.0
2022-04-29 12:00:00,87.13,87.13,86.87,86.87,13231.0,80.3742,80.3742,80.1343,80.1343,13231.0
2022-04-29 12:05:00,86.86,86.89,86.76,86.78,14466.0,80.1251,80.1528,80.0329,80.0513,14466.0
2022-04-29 12:10:00,86.8,86.89,86.71,86.87,9057.0,80.0698,80.1528,79.9868,80.1343,9057.0
2022-04-29 12:15:00,86.84,86.84,86.65,86.67,11042.0,80.1067,80.1067,79.9314,79.9499,11042.0
2022-04-29 12:20:00,86.68,86.77,86.63,86.73,10000.0,79.9591,80.0421,79.913,80.0052,10000.0
2022-04-29 12:25:00,86.76,86.8,86.57,86.6,10874.0,80.0329,80.0698,79.8576,79.8853,10874.0
2022-04-29 12:30:00,86.59,86.67,86.56,86.66,12771.0,79.8761,79.9499,79.8484,79.9406,12771.0
2022-04-29 12:35:00,86.67,86.73,86.64,86.7,6186.0,79.9499,80.0052,79.9222,79.9775,6186.0
2022-04-29 12:40:00,86.69,86.72,86.6,86.6,50640.0,79.9683,79.996,79.8853,79.8853,50640.0
2022-04-29 12:45:00,86.62,86.65,86.38,86.39,14067.0,79.9037,79.9314,79.6823,79.6916,14067.0
2022-04-29 12:50:00,86.33,86.36,86.09,86.12,23288.0,79.6362,79.6639,79.4148,79.4425,23288.0
2022-04-29 12:55:00,86.11,86.35,86.11,86.32,9831.0,79.4333,79.6547,79.4333,79.627,9831.0
2022-04-29 13:00:00,86.35,86.62,86.32,86.61,13031.0,79.6547,79.9037,79.627,79.8945,13031.0
2022-04-29 13:05:00,86.59,86.61,86.36,86.36,9015.0,79.8761,79.8945,79.6639,79.6639,9015.0
2022-04-29 13:10:00,86.35,86.54,86.3,86.54,6252.0,79.6547,79.8299,79.6085,79.8299,6252.0
2022-04-29 13:15:00,86.55,86.6,86.49,86.5,10400.0,79.8392,79.8853,79.7838,79.793,10400.0
2022-04-29 13:20:00,86.52,86.58,86.46,86.54,12819.0,79.8115,79.8668,79.7561,79.8299,12819.0
2022-04-29 13:25:00,86.55,86.69,86.5,86.64,14640.0,79.8392,79.9683,79.793,79.9222,14640.0
2022-04-29 13:30:00,86.65,86.72,86.58,86.66,6367.0,79.9314,79.996,79.8668,79.9406,6367.0
2022-04-29 13:35:00,86.66,86.85,86.64,86.78,5794.0,79.9406,80.1159,79.9222,80.0513,5794.0
2022-04-29 13:40:00,86.75,86.75,86.61,86.62,9717.0,80.0236,80.0236,79.8945,79.9037,9717.0
2022-04-29 13:45:00,86.62,86.65,86.52,86.58,6245.0,79.9037,79.9314,79.8115,79.8668,6245.0
2022-04-29 13:50:00,86.6,86.62,86.5,86.52,3858.0,79.8853,79.9037,79.793,79.8115,3858.0
2022-04-29 13:55:00,86.51,86.51,86.4,86.4,6867.0,79.8023,79.8023,79.7008,79.7008,6867.0
2022-04-29 14:00:00,86.39,86.5,86.32,86.46,9805.0,79.6916,79.793,79.627,79.7561,9805.0
2022-04-29 14:05:00,86.44,86.48,86.34,86.38,10732.0,79.7377,79.7746,79.6454,79.6823,10732.0
2022-04-29 14:10:00,86.36,86.47,86.33,86.42,6470.0,79.6639,79.7654,79.6362,79.7192,6470.0
2022-04-29 14:15:00,86.44,86.55,86.37,86.37,10324.0,79.7377,79.8392,79.6731,79.6731,10324.0
2022-04-29 14:20:00,86.39,86.41,86.31,86.41,8030.0,79.6916,79.71,79.6178,79.71,8030.0
2022-04-29 14:25:00,86.45,86.58,86.43,86.54,9654.0,79.7469,79.8668,79.7285,79.8299,9654.0
2022-04-29 14:30:00,86.51,86.68,86.51,86.66,9099.0,79.8023,79.9591,79.8023,79.9406,9099.0
2022-04-29 14:35:00,86.65,86.7,86.57,86.59,6117.0,79.9314,79.9775,79.8576,79.8761,6117.0
2022-04-29 14:40:00,86.58,86.62,86.46,86.49,9202.0,79.8668,79.9037,79.7561,79.7838,9202.0
2022-04-29 14:45:00,86.47,86.5,86.16,86.16,15798.0,79.7654,79.793,79.4794,79.4794,15798.0
2022-04-29 14:50:00,86.15,86.19,86.08,86.14,24877.0,79.4702,79.5071,79.4056,79.4609,24877.0
2022-04-29 14:55:00,86.14,86.27,86.07,86.25,11213.0,79.4609,79.5809,79.3964,79.5624,11213.0
2022-04-29 15:00:00,86.24,86.24,86.12,86.19,7716.0,79.5532,79.5532,79.4425,79.5071,7716.0
2022-04-29 15:05:00,86.2,86.2,86.01,86.04,11865.0,79.5163,79.5163,79.341,79.3687,11865.0
2022-04-29 15:10:00,86.04,86.05,85.84,85.88,11321.0,79.3687,79.3779,79.1842,79.2211,11321.0
2022-04-29 15:15:00,85.88,85.99,85.77,85.99,13557.0,79.2211,79.3226,79.1196,79.3226,13557.0
2022-04-29 15:20:00,86.0,86.03,85.82,85.91,17029.0,79.3318,79.3595,79.1658,79.2488,17029.0
2022-04-29 15:25:00,85.9,85.95,85.74,85.74,11677.0,79.2396,79.2857,79.092,79.092,11677.0
2022-04-29 15:30:00,85.73,85.94,85.73,85.84,31021.0,79.0827,79.2765,79.0827,79.1842,31021.0
2022-04-29 15:35:00,85.8,85.97,85.79,85.89,24835.0,79.1473,79.3041,79.1381,79.2303,24835.0
2022-04-29 15:40:00,85.89,85.99,85.82,85.82,27840.0,79.2303,79.3226,79.1658,79.1658,27840.0
2022-04-29 15:45:00,85.82,85.86,85.57,85.59,48099.0,79.1658,79.2027,78.9351,78.9536,48099.0
2022-04-29 15:50:00,85.59,85.66,85.33,85.42,75285.0,78.9536,79.0182,78.7138,78.7968,75285.0
2022-04-29 15:55:00,85.41,85.56,85.24,85.54,226516.0,78.7875,78.9259,78.6307,78.9075,226516.0
2022-05-02 09:30:00,86.39,86.4,85.56,85.56,48559.0,79.6916,79.7008,78.9259,78.9259,48559.0
2022-05-02 09:35:00,85.55,85.84,85.34,85.49,46512.0,78.9167,79.1842,78.723,78.8613,46512.0
2022-05-02 09:40:00,85.52,85.96,85.14,85.73,26453.0,78.889,79.2949,78.5385,79.0827,26453.0
2022-05-02 09:45:00,85.7,86.16,85.51,85.89,16037.0,79.0551,79.4794,78.8798,79.2303,16037.0
2022-05-02 09:50:00,85.8,86.17,85.74,86.11,17771.0,79.1473,79.4886,79.092,79.4333,17771.0
2022-05-02 09:55:00,86.13,86.18,85.88,85.88,26789.0,79.4517,79.4978,79.2211,79.2211,26789.0
2022-05-02 10:00:00,85.93,86.13,85.75,86.09,18042.0,79.2672,79.4517,79.1012,79.4148,18042.0
2022-05-02 10:05:00,86.06,86.13,85.49,85.61,12527.0,79.3871,79.4517,78.8613,78.972,12527.0
2022-05-02 10:10:00,85.61,85.72,85.49,85.57,15086.0,78.972,79.0735,78.8613,78.9351,15086.0
2022-05-02 10:15:00,85.61,85.79,85.42,85.75,11102.0,78.972,79.1381,78.7968,79.1012,11102.0
2022-05-02 10:20:00,85.72,85.83,85.42,85.83,14241.0,79.0735,79.175,78.7968,79.175,14241.0
2022-05-02 10:25:00,85.82,86.03,85.73,85.76,22182.0,79.1658,79.3595,79.0827,79.1104,22182.0
2022-05-02 10:30:00,85.76,85.97,85.76,85.86,21111.0,79.1104,79.3041,79.1104,79.2027,21111.0
2022-05-02 10:35:00,85.87,85.87,85.63,85.86,23471.0,79.2119,79.2119,78.9905,79.2027,23471.0
2022-05-02 10:40:00,85.9,86.03,85.77,85.8,13626.0,79.2396,79.3595,79.1196,79.1473,13626.0
2022-05-02 10:45:00,85.78,85.87,85.72,85.75,12089.0,79.1289,79.2119,79.0735,79.1012,12089.0
2022-05-02 10:50:00,85.73,85.82,85.61,85.77,16399.0,79.0827,79.1658,78.972,79.1196,16399.0
2022-05-02 10:55:00,85.65,85.8,85.4,85.42,10572.0,79.0089,79.1473,78.7783,78.7968,10572.0
2022-05-02 11:00:00,85.45,85.45,85.13,85.15,12989.0,78.8244,78.8244,78.5293,78.5477,12989.0
2022-05-02 11:05:00,85.13,85.4,85.12,85.34,12521.0,78.5293,78.7783,78.52,78.723,12521.0
2022-05-02 11:10:00,85.36,85.36,85.15,85.27,10175.0,78.7414,78.7414,78.5477,78.6584,10175.0
2022-05-02 11:15:00,85.23,85.29,85.04,85.14,24090.0,78.6215,78.6769,78.4462,78.5385,24090.0
2022-05-02 11:20:00,85.13,85.23,85.03,85.2,10004.0,78.5293,78.6215,78.437,78.5938,10004.0
2022-05-02 11:25:00,85.21,85.35,85.04,85.07,15163.0,78.6031,78.7322,78.4462,78.4739,15163.0
2022-05-02 11:30:00,85.06,85.18,84.94,85.1,13038.0,78.4647,78.5754,78.354,78.5016,13038.0
2022-05-02 11:35:00,85.14,85.27,84.92,84.94,10866.0,78.5385,78.6584,78.3355,78.354,10866.0
2022-05-02 11:40:00,84.96,85.07,84.86,84.94,17429.0,78.3724,78.4739,78.2802,78.354,17429.0
2022-05-02 11:45:00,84.94,85.05,84.89,84.97,6353.0,78.354,78.4555,78.3079,78.3817,6353.0
2022-05-02 11:50:00,84.94,85.02,84.88,84.96,14194.0,78.354,78.4278,78.2986,78.3724,14194.0
2022-05-02 11:55:00,84.96,85.17,84.9,85.17,8193.0,78.3724,78.5662,78.3171,78.5662,8193.0
2022-05-02 12:00:00,85.18,85.26,84.91,84.92,7667.0,78.5754,78.6492,78.3263,78.3355,7667.0
2022-05-02 12:05:00,84.97,84.97,84.85,84.9,3100.0,78.3817,78.3817,78.271,78.3171,3100.0
2022-05-02 12:10:00,84.95,84.96,84.81,84.94,5914.0,78.3632,78.3724,78.2341,78.354,5914.0
2022-05-02 12:15:00,84.92,85.16,84.84,85.13,6069.0,78.3355,78.5569,78.2617,78.5293,6069.0
2022-05-02 12:20:00,85.26,85.46,85.26,85.32,21310.0,78.6492,78.8337,78.6492,78.7045,21310.0
2022-05-02 12:25:00,85.32,85.32,85.18,85.2,3645.0,78.7045,78.7045,78.5754,78.5938,3645.0
2022-05-02 12:30:00,85.21,85.31,85.18,85.25,5807.0,78.6031,78.6953,78.5754,78.64,5807.0
2022-05-02 12:35:00,85.27,85.33,85.08,85.08,10131.0,78.6584,78.7138,78.4831,78.4831,10131.0
2022-05-02 12:40:00,85.11,85.13,84.93,85.0,6902.0,78.5108,78.5293,78.3448,78.4093,6902.0
2022-05-02 12:45:00,84.97,85.02,84.89,84.97,6791.0,78.3817,78.4278,78.3079,78.3817,6791.0
2022-05-02 12:50:00,84.98,84.98,84.71,84.74,5345.0,78.3909,78.3909,78.1418,78.1695,5345.0
2022-05-02 12:55:00,84.74,84.84,84.56,84.64,8715.0,78.1695,78.2617,78.0035,78.0773,8715.0
2022-05-02 13:00:00,84.65,84.68,84.43,84.47,13948.0,78.0865,78.1142,77.8835,77.9204,13948.0
2022-05-02 13:05:00,84.5,84.77,84.5,84.75,12363.0,77.9481,78.1972,77.9481,78.1787,12363.0
2022-05-02 13:10:00,84.74,84.9,84.54,84.57,21669.0,78.1695,78.3171,77.985,78.0127,21669.0
2022-05-02 13:15:00,84.56,84.58,84.35,84.43,24814.0,78.0035,78.0219,77.8097,77.8835,24814.0
2022-05-02 13:20:00,84.36,84.37,84.23,84.26,11836.0,77.819,77.8282,77.699,77.7267,11836.0
2022-05-02 13:25:00,84.25,84.28,84.07,84.23,56205.0,77.7175,77.7452,77.5514,77.699,56205.0
2022-05-02 13:30:00,84.21,84.3,83.97,83.97,37062.0,77.6806,77.7636,77.4592,77.4592,37062.0
2022-05-02 13:35:00,83.97,84.21,83.97,84.19,16619.0,77.4592,77.6806,77.4592,77.6621,16619.0
2022-05-02 13:40:00,84.19,84.31,84.15,84.17,15536.0,77.6621,77.7728,77.6252,77.6437,15536.0
2022-05-02 13:45:00,84.16,84.23,84.05,84.12,13620.0,77.6345,77.699,77.533,77.5976,13620.0
2022-05-02 13:50:00,84.11,84.2,84.11,84.15,12123.0,77.5883,77.6714,77.5883,77.6252,12123.0
2022-05-02 13:55:00,84.16,84.35,84.15,84.34,12787.0,77.6345,77.8097,77.6252,77.8005,12787.0
2022-05-02 14:00:00,84.36,84.51,84.23,84.51,6749.0,77.819,77.9573,77.699,77.9573,6749.0
2022-05-02 14:05:00,84.51,84.61,84.3,84.31,11740.0,77.9573,78.0496,77.7636,77.7728,11740.0
2022-05-02 14:10:00,84.28,84.28,83.8,83.8,9463.0,77.7452,77.7452,77.3024,77.3024,9463.0
2022-05-02 14:15:00,83.82,83.82,83.6,83.65,40275.0,77.3208,77.3208,77.1179,77.164,40275.0
2022-05-02 14:20:00,83.71,83.89,83.67,83.82,8691.0,77.2194,77.3854,77.1825,77.3208,8691.0
2022-05-02 14:25:00,83.79,83.81,83.67,83.72,11475.0,77.2932,77.3116,77.1825,77.2286,11475.0
2022-05-02 14:30:00,83.71,83.73,83.58,83.64,14282.0,77.2194,77.2378,77.0994,77.1548,14282.0
2022-05-02 14:35:00,83.62,83.72,83.53,83.64,10315.0,77.1363,77.2286,77.0533,77.1548,10315.0
2022-05-02 14:40:00,83.64,83.72,83.38,83.42,8154.0,77.1548,77.2286,76.9149,76.9518,8154.0
2022-05-02 14:45:00,83.43,83.72,83.43,83.55,9500.0,76.9611,77.2286,76.9611,77.0718,9500.0
2022-05-02 14:50:00,83.56,83.69,83.4,83.57,15969.0,77.081,77.2009,76.9334,77.0902,15969.0
2022-05-02 14:55:00,83.6,83.62,83.35,83.41,13152.0,77.1179,77.1363,76.8873,76.9426,13152.0
2022-05-02 15:00:00,83.43,83.77,83.43,83.7,13703.0,76.9611,77.2747,76.9611,77.2101,13703.0
2022-05-02 15:05:00,83.72,83.89,83.6,83.87,15948.0,77.2286,77.3854,77.1179,77.367,15948.0
2022-05-02 15:10:00,83.9,84.17,83.82,84.09,21695.0,77.3946,77.6437,77.3208,77.5699,21695.0
2022-05-02 15:15:00,84.09,84.17,84.0,84.08,25188.0,77.5699,77.6437,77.4869,77.5607,25188.0
2022-05-02 15:20:00,84.13,84.27,84.12,84.23,23999.0,77.6068,77.7359,77.5976,77.699,23999.0
2022-05-02 15:25:00,84.21,84.37,84.17,84.3,24371.0,77.6806,77.8282,77.6437,77.7636,24371.0
2022-05-02 15:30:00,84.31,84.67,84.31,84.66,28845.0,77.7728,78.1049,77.7728,78.0957,28845.0
2022-05-02 15:35:00,84.66,84.68,84.39,84.44,26453.0,78.0957,78.1142,77.8466,77.8928,26453.0
2022-05-02 15:40:00,84.46,84.55,84.26,84.27,36488.0,77.9112,77.9942,77.7267,77.7359,36488.0
2022-05-02 15:45:00,84.24,84.77,84.22,84.76,55145.0,77.7083,78.1972,77.6898,78.1879,55145.0
2022-05-02 15:50:00,84.73,85.01,84.59,84.95,67529.0,78.1603,78.4186,78.0311,78.3632,67529.0
2022-05-02 15:55:00,84.92,85.18,84.88,85.13,149276.0,78.3355,78.5754,78.2986,78.5293,149276.0
2022-05-03 09:30:00,85.72,86.23,85.55,86.14,43629.0,79.0735,79.544,78.9167,79.4609,43629.0
2022-05-03 09:35:00,86.09,86.09,84.97,85.05,11033.0,79.4148,79.4148,78.3817,78.4555,11033.0
2022-05-03 09:40:00,85.11,85.56,85.11,85.41,22313.0,78.5108,78.9259,78.5108,78.7875,22313.0
2022-05-03 09:45:00,85.41,85.68,85.27,85.27,18812.0,78.7875,79.0366,78.6584,78.6584,18812.0
2022-05-03 09:50:00,85.23,85.49,85.13,85.33,17359.0,78.6215,78.8613,78.5293,78.7138,17359.0
2022-05-03 09:55:00,85.36,85.49,85.18,85.18,17141.0,78.7414,78.8613,78.5754,78.5754,17141.0
2022-05-03 10:00:00,85.26,85.32,85.09,85.32,12553.0,78.6492,78.7045,78.4924,78.7045,12553.0
2022-05-03 10:05:00,85.39,85.46,85.05,85.08,20213.0,78.7691,78.8337,78.4555,78.4831,20213.0
2022-05-03 10:10:00,85.05,85.15,84.84,85.07,10289.0,78.4555,78.5477,78.2617,78.4739,10289.0
2022-05-03 10:15:00,85.06,85.06,84.74,84.81,9957.0,78.4647,78.4647,78.1695,78.2341,9957.0
2022-05-03 10:20:00,84.82,84.94,84.64,84.78,8007.0,78.2433,78.354,78.0773,78.2064,8007.0
2022-05-03 10:25:00,84.84,85.08,84.77,85.08,10252.0,78.2617,78.4831,78.1972,78.4831,10252.0
2022-05-03 10:30:00,85.08,85.16,84.96,85.13,12754.0,78.4831,78.5569,78.3724,78.5293,12754.0
2022-05-03 10:35:00,85.2,85.23,84.87,84.91,7767.0,78.5938,78.6215,78.2894,78.3263,7767.0
2022-05-03 10:40:00,84.89,84.92,84.5,84.5,14889.0,78.3079,78.3355,77.9481,77.9481,14889.0
2022-05-03 10:45:00,84.44,84.63,84.29,84.33,13645.0,77.8928,78.068,77.7544,77.7913,13645.0
2022-05-03 10:50:00,84.28,84.46,84.21,84.34,36123.0,77.7452,77.9112,77.6806,77.8005,36123.0
2022-05-03 10:55:00,84.32,84.36,84.14,84.22,16602.0,77.7821,77.819,77.616,77.6898,16602.0
2022-05-03 11:00:00,84.22,84.5,84.1,84.5,56144.0,77.6898,77.9481,77.5791,77.9481,56144.0
2022-05-03 11:05:00,84.58,84.91,84.52,84.87,16637.0,78.0219,78.3263,77.9666,78.2894,16637.0
2022-05-03 11:10:00,84.88,85.02,84.75,85.02,13650.0,78.2986,78.4278,78.1787,78.4278,13650.0
2022-05-03 11:15:00,85.11,85.15,84.89,85.02,9515.0,78.5108,78.5477,78.3079,78.4278,9515.0
2022-05-03 11:20:00,85.08,85.18,85.01,85.1,8752.0,78.4831,78.5754,78.4186,78.5016,8752.0
2022-05-03 11:25:00,85.08,85.12,85.04,85.09,8866.0,78.4831,78.52,78.4462,78.4924,8866.0
2022-05-03 11:30:00,85.1,85.41,85.1,85.36,13400.0,78.5016,78.7875,78.5016,78.7414,13400.0
2022-05-03 11:35:00,85.32,85.32,85.08,85.18,10487.0,78.7045,78.7045,78.4831,78.5754,10487.0
2022-05-03 11:40:00,85.21,85.43,85.21,85.28,17765.0,78.6031,78.806,78.6031,78.6676,17765.0
2022-05-03 11:45:00,85.25,85.29,85.15,85.21,7120.0,78.64,78.6769,78.5477,78.6031,7120.0
2022-05-03 11:50:00,85.19,85.22,85.08,85.2,9195.0,78.5846,78.6123,78.4831,78.5938,9195.0
2022-05-03 11:55:00,85.13,85.24,85.09,85.19,7279.0,78.5293,78.6307,78.4924,78.5846,7279.0
2022-05-03 12:00:00,85.17,85.38,85.17,85.34,5465.0,78.5662,78.7599,78.5662,78.723,5465.0
2022-05-03 12:05:00,85.32,85.32,85.03,85.07,8803.0,78.7045,78.7045,78.437,78.4739,8803.0
2022-05-03 12:10:00,85.11,85.2,85.04,85.18,6256.0,78.5108,78.5938,78.4462,78.5754,6256.0
2022-05-03 12:15:00,85.19,85.33,85.19,85.3,8694.0,78.5846,78.7138,78.5846,78.6861,8694.0
2022-05-03 12:20:00,85.33,85.36,85.21,85.27,18029.0,78.7138,78.7414,78.6031,78.6584,18029.0
2022-05-03 12:25:00,85.24,85.25,84.99,85.03,43977.0,78.6307,78.64,78.4001,78.437,43977.0
2022-05-03 12:30:00,85.0,85.17,84.95,85.11,8454.0,78.4093,78.5662,78.3632,78.5108,8454.0
2022-05-03 12:35:00,85.14,85.18,85.09,85.17,6738.0,78.5385,78.5754,78.4924,78.5662,6738.0
2022-05-03 12:40:00,85.12,85.27,85.12,85.22,7177.0,78.52,78.6584,78.52,78.6123,7177.0
2022-05-03 12:45:00,85.19,85.36,85.15,85.2,5843.0,78.5846,78.7414,78.5477,78.5938,5843.0
2022-05-03 12:50:00,85.2,85.26,85.17,85.17,3482.0,78.5938,78.6492,78.5662,78.5662,3482.0
2022-05-03 12:55:00,85.16,85.24,85.09,85.21,6096.0,78.5569,78.6307,78.4924,78.6031,6096.0
2022-05-03 13:00:00,85.26,85.38,85.2,85.24,4372.0,78.6492,78.7599,78.5938,78.6307,4372.0
2022-05-03 13:05:00,85.21,85.4,85.2,85.36,4389.0,78.6031,78.7783,78.5938,78.7414,4389.0
2022-05-03 13:10:00,85.35,85.42,85.34,85.42,8377.0,78.7322,78.7968,78.723,78.7968,8377.0
2022-05-03 13:15:00,85.43,85.47,85.4,85.45,8827.0,78.806,78.8429,78.7783,78.8244,8827.0
2022-05-03 13:20:00,85.43,85.53,85.35,85.48,19748.0,78.806,78.8982,78.7322,78.8521,19748.0
2022-05-03 13:25:00,85.48,85.48,85.24,85.34,4161.0,78.8521,78.8521,78.6307,78.723,4161.0
2022-05-03 13:30:00,85.39,85.47,85.37,85.47,3100.0,78.7691,78.8429,78.7507,78.8429,3100.0
2022-05-03 13:35:00,85.48,85.76,85.48,85.76,26299.0,78.8521,79.1104,78.8521,79.1104,26299.0
2022-05-03 13:40:00,85.76,85.81,85.65,85.79,19149.0,79.1104,79.1565,79.0089,79.1381,19149.0
2022-05-03 13:45:00,85.77,85.81,85.65,85.72,7669.0,79.1196,79.1565,79.0089,79.0735,7669.0
2022-05-03 13:50:00,85.69,85.76,85.66,85.69,7874.0,79.0458,79.1104,79.0182,79.0458,7874.0
2022-05-03 13:55:00,85.71,85.73,85.64,85.7,6932.0,79.0643,79.0827,78.9997,79.0551,6932.0
2022-05-03 14:00:00,85.68,85.68,85.55,85.59,9517.0,79.0366,79.0366,78.9167,78.9536,9517.0
2022-05-03 14:05:00,85.56,85.65,85.51,85.64,11978.0,78.9259,79.0089,78.8798,78.9997,11978.0
2022-05-03 14:10:00,85.63,85.64,85.38,85.42,7185.0,78.9905,78.9997,78.7599,78.7968,7185.0
2022-05-03 14:15:00,85.39,85.4,85.28,85.31,5947.0,78.7691,78.7783,78.6676,78.6953,5947.0
2022-05-03 14:20:00,85.29,85.4,85.26,85.34,9388.0,78.6769,78.7783,78.6492,78.723,9388.0
2022-05-03 14:25:00,85.35,85.37,85.21,85.21,19652.0,78.7322,78.7507,78.6031,78.6031,19652.0
2022-05-03 14:30:00,85.25,85.44,85.21,85.44,7510.0,78.64,78.8152,78.6031,78.8152,7510.0
2022-05-03 14:35:00,85.48,85.66,85.23,85.23,10709.0,78.8521,79.0182,78.6215,78.6215,10709.0
2022-05-03 14:40:00,85.25,85.39,85.06,85.36,9057.0,78.64,78.7691,78.4647,78.7414,9057.0
2022-05-03 14:45:00,85.41,85.44,85.23,85.4,7127.0,78.7875,78.8152,78.6215,78.7783,7127.0
2022-05-03 14:50:00,85.4,85.53,85.37,85.46,6411.0,78.7783,78.8982,78.7507,78.8337,6411.0
2022-05-03 14:55:00,85.46,85.61,85.42,85.59,6732.0,78.8337,78.972,78.7968,78.9536,6732.0
2022-05-03 15:00:00,85.63,85.66,85.52,85.55,12782.0,78.9905,79.0182,78.889,78.9167,12782.0
2022-05-03 15:05:00,85.52,85.78,85.52,85.75,16216.0,78.889,79.1289,78.889,79.1012,16216.0
2022-05-03 15:10:00,85.75,85.85,85.72,85.82,31612.0,79.1012,79.1934,79.0735,79.1658,31612.0
2022-05-03 15:15:00,85.8,85.86,85.69,85.69,17431.0,79.1473,79.2027,79.0458,79.0458,17431.0
2022-05-03 15:20:00,85.7,85.84,85.49,85.64,11733.0,79.0551,79.1842,78.8613,78.9997,11733.0
2022-05-03 15:25:00,85.62,85.7,85.56,85.62,13119.0,78.9813,79.0551,78.9259,78.9813,13119.0
2022-05-03 15:30:00,85.61,85.73,85.51,85.68,14988.0,78.972,79.0827,78.8798,79.0366,14988.0
2022-05-03 15:35:00,85.67,85.73,85.55,85.57,19758.0,79.0274,79.0827,78.9167,78.9351,19758.0
2022-05-03 15:40:00,85.54,85.54,85.33,85.44,21310.0,78.9075,78.9075,78.7138,78.8152,21310.0
2022-05-03 15:45:00,85.44,85.64,85.33,85.55,31490.0,78.8152,78.9997,78.7138,78.9167,31490.0
2022-05-03 15:50:00,85.55,85.84,85.44,85.79,65150.0,78.9167,79.1842,78.8152,79.1381,65150.0
2022-05-03 15:55:00,85.79,85.84,85.71,85.73,129925.0,79.1381,79.1842,79.0643,79.0827,129925.0
2022-05-04 09:30:00,85.5,85.74,84.97,85.03,26499.0,78.8706,79.092,78.3817,78.437,26499.0
2022-05-04 09:35:00,84.99,85.37,84.99,85.31,8458.0,78.4001,78.7507,78.4001,78.6953,8458.0
2022-05-04 09:40:00,85.19,85.49,85.13,85.49,9039.0,78.5846,78.8613,78.5293,78.8613,9039.0
2022-05-04 09:45:00,85.52,85.87,85.49,85.76,10111.0,78.889,79.2119,78.8613,79.1104,10111.0
2022-05-04 09:50:00,85.62,85.67,85.34,85.46,5488.0,78.9813,79.0274,78.723,78.8337,5488.0
2022-05-04 09:55:00,85.42,85.48,85.27,85.27,4668.0,78.7968,78.8521,78.6584,78.6584,4668.0
2022-05-04 10:00:00,85.26,85.3,85.08,85.08,4953.0,78.6492,78.6861,78.4831,78.4831,4953.0
2022-05-04 10:05:00,85.13,85.14,84.94,84.99,9237.0,78.5293,78.5385,78.354,78.4001,9237.0
2022-05-04 10:10:00,85.04,85.29,85.01,85.15,4723.0,78.4462,78.6769,78.4186,78.5477,4723.0
2022-05-04 10:15:00,85.12,85.23,85.11,85.21,10486.0,78.52,78.6215,78.5108,78.6031,10486.0
2022-05-04 10:20:00,85.18,85.21,85.1,85.11,7504.0,78.5754,78.6031,78.5016,78.5108,7504.0
2022-05-04 10:25:00,85.13,85.28,85.06,85.1,15528.0,78.5293,78.6676,78.4647,78.5016,15528.0
2022-05-04 10:30:00,85.11,85.15,84.85,84.85,12502.0,78.5108,78.5477,78.271,78.271,12502.0
2022-05-04 10:35:00,84.87,84.87,84.75,84.85,9103.0,78.2894,78.2894,78.1787,78.271,9103.0
2022-05-04 10:40:00,84.94,84.95,84.88,84.88,5344.0,78.354,78.3632,78.2986,78.2986,5344.0
2022-05-04 10:45:00,84.88,85.03,84.85,85.01,8695.0,78.2986,78.437,78.271,78.4186,8695.0
2022-05-04 10:50:00,84.99,84.99,84.8,84.82,9736.0,78.4001,78.4001,78.2248,78.2433,9736.0
2022-05-04 10:55:00,84.83,84.85,84.71,84.79,13292.0,78.2525,78.271,78.1418,78.2156,13292.0
2022-05-04 11:00:00,84.79,84.81,84.6,84.67,13933.0,78.2156,78.2341,78.0404,78.1049,13933.0
2022-05-04 11:05:00,84.72,84.84,84.72,84.8,4402.0,78.151,78.2617,78.151,78.2248,4402.0
2022-05-04 11:10:00,84.8,84.83,84.59,84.62,17236.0,78.2248,78.2525,78.0311,78.0588,17236.0
2022-05-04 11:15:00,84.65,84.73,84.63,84.72,5547.0,78.0865,78.1603,78.068,78.151,5547.0
2022-05-04 11:20:00,84.67,84.67,84.48,84.51,21318.0,78.1049,78.1049,77.9297,77.9573,21318.0
2022-05-04 11:25:00,84.52,84.55,84.37,84.37,6349.0,77.9666,77.9942,77.8282,77.8282,6349.0
2022-05-04 11:30:00,84.38,84.38,84.15,84.19,9380.0,77.8374,77.8374,77.6252,77.6621,9380.0
2022-05-04 11:35:00,84.19,84.24,84.12,84.24,14066.0,77.6621,77.7083,77.5976,77.7083,14066.0
2022-05-04 11:40:00,84.21,84.25,84.17,84.17,12677.0,77.6806,77.7175,77.6437,77.6437,12677.0
2022-05-04 11:45:00,84.17,84.37,84.09,84.35,13113.0,77.6437,77.8282,77.5699,77.8097,13113.0
2022-05-04 11:50:00,84.34,84.34,84.22,84.26,8128.0,77.8005,77.8005,77.6898,77.7267,8128.0
2022-05-04 11:55:00,84.26,84.26,84.08,84.15,8064.0,77.7267,77.7267,77.5607,77.6252,8064.0
2022-05-04 12:00:00,84.16,84.2,84.11,84.14,10869.0,77.6345,77.6714,77.5883,77.616,10869.0
2022-05-04 12:05:00,84.11,84.12,83.98,84.01,12707.0,77.5883,77.5976,77.4684,77.4961,12707.0
2022-05-04 12:10:00,83.99,84.08,83.9,84.05,17363.0,77.4777,77.5607,77.3946,77.533,17363.0
2022-05-04 12:15:00,84.07,84.1,83.98,84.04,15128.0,77.5514,77.5791,77.4684,77.5238,15128.0
2022-05-04 12:20:00,84.04,84.23,84.03,84.2,29203.0,77.5238,77.699,77.5146,77.6714,29203.0
2022-05-04 12:25:00,84.22,84.41,84.22,84.32,10246.0,77.6898,77.8651,77.6898,77.7821,10246.0
2022-05-04 12:30:00,84.31,84.38,84.24,84.34,14275.0,77.7728,77.8374,77.7083,77.8005,14275.0
2022-05-04 12:35:00,84.36,84.54,84.36,84.54,8608.0,77.819,77.985,77.819,77.985,8608.0
2022-05-04 12:40:00,84.54,84.57,84.38,84.41,13128.0,77.985,78.0127,77.8374,77.8651,13128.0
2022-05-04 12:45:00,84.44,84.46,84.36,84.42,10793.0,77.8928,77.9112,77.819,77.8743,10793.0
2022-05-04 12:50:00,84.4,84.49,84.38,84.48,10649.0,77.8559,77.9389,77.8374,77.9297,10649.0
2022-05-04 12:55:00,84.49,84.54,84.39,84.5,9089.0,77.9389,77.985,77.8466,77.9481,9089.0
2022-05-04 13:00:00,84.53,84.53,84.37,84.42,13954.0,77.9758,77.9758,77.8282,77.8743,13954.0
2022-05-04 13:05:00,84.41,84.42,84.11,84.13,18502.0,77.8651,77.8743,77.5883,77.6068,18502.0
2022-05-04 13:10:00,84.1,84.19,83.98,84.11,20441.0,77.5791,77.6621,77.4684,77.5883,20441.0
2022-05-04 13:15:00,84.14,84.32,84.12,84.23,18762.0,77.616,77.7821,77.5976,77.699,18762.0
2022-05-04 13:20:00,84.24,84.31,84.04,84.07,21880.0,77.7083,77.7728,77.5238,77.5514,21880.0
2022-05-04 13:25:00,84.07,84.07,83.98,84.04,12673.0,77.5514,77.5514,77.4684,77.5238,12673.0
2022-05-04 13:30:00,84.02,84.08,83.94,84.06,8807.0,77.5053,77.5607,77.4315,77.5422,8807.0
2022-05-04 13:35:00,84.07,84.15,83.96,84.09,12969.0,77.5514,77.6252,77.45,77.5699,12969.0
2022-05-04 13:40:00,84.09,84.23,84.08,84.23,6169.0,77.5699,77.699,77.5607,77.699,6169.0
2022-05-04 13:45:00,84.23,84.24,84.16,84.19,7160.0,77.699,77.7083,77.6345,77.6621,7160.0
2022-05-04 13:50:00,84.18,84.26,84.15,84.26,6226.0,77.6529,77.7267,77.6252,77.7267,6226.0
2022-05-04 13:55:00,84.24,84.43,84.21,84.29,16816.0,77.7083,77.8835,77.6806,77.7544,16816.0
2022-05-04 14:00:00,84.3,84.71,84.12,84.52,22779.0,77.7636,78.1418,77.5976,77.9666,22779.0
2022-05-04 14:05:00,84.53,84.6,84.0,84.27,32511.0,77.9758,78.0404,77.4869,77.7359,32511.0
2022-05-04 14:10:00,84.31,84.53,84.21,84.43,15577.0,77.7728,77.9758,77.6806,77.8835,15577.0
2022-05-04 14:15:00,84.4,84.44,84.17,84.3,11571.0,77.8559,77.8928,77.6437,77.7636,11571.0
2022-05-04 14:20:00,84.26,84.53,84.16,84.5,17866.0,77.7267,77.9758,77.6345,77.9481,17866.0
2022-05-04 14:25:00,84.53,85.01,84.42,84.94,10713.0,77.9758,78.4186,77.8743,78.354,10713.0
2022-05-04 14:30:00,84.99,85.02,84.17,84.19,31022.0,78.4001,78.4278,77.6437,77.6621,31022.0
2022-05-04 14:35:00,84.13,84.57,84.05,84.48,34355.0,77.6068,78.0127,77.533,77.9297,34355.0
2022-05-04 14:40:00,84.47,85.04,84.43,84.82,27803.0,77.9204,78.4462,77.8835,78.2433,27803.0
2022-05-04 14:45:00,84.87,85.36,84.8,85.13,91386.0,78.2894,78.7414,78.2248,78.5293,91386.0
2022-05-04 14:50:00,85.15,85.49,85.11,85.48,68841.0,78.5477,78.8613,78.5108,78.8521,68841.0
2022-05-04 14:55:00,85.51,85.62,85.38,85.48,30060.0,78.8798,78.9813,78.7599,78.8521,30060.0
2022-05-04 15:00:00,85.49,85.7,85.38,85.47,32105.0,78.8613,79.0551,78.7599,78.8429,32105.0
2022-05-04 15:05:00,85.43,85.51,85.25,85.44,36934.0,78.806,78.8798,78.64,78.8152,36934.0
2022-05-04 15:10:00,85.45,85.65,85.41,85.56,17878.0,78.8244,79.0089,78.7875,78.9259,17878.0
2022-05-04 15:15:00,85.56,85.74,85.49,85.55,50675.0,78.9259,79.092,78.8613,78.9167,50675.0
2022-05-04 15:20:00,85.55,85.76,85.54,85.69,32925.0,78.9167,79.1104,78.9075,79.0458,32925.0
2022-05-04 15:25:00,85.69,85.94,85.68,85.94,25991.0,79.0458,79.2765,79.0366,79.2765,25991.0
2022-05-04 15:30:00,85.94,86.05,85.87,86.05,25903.0,79.2765,79.3779,79.2119,79.3779,25903.0
2022-05-04 15:35:00,86.04,86.28,85.97,86.23,31786.0,79.3687,79.5901,79.3041,79.544,31786.0
2022-05-04 15:40:00,86.23,86.25,86.09,86.18,84764.0,79.544,79.5624,79.4148,79.4978,84764.0
2022-05-04 15:45:00,86.17,86.31,86.06,86.31,68451.0,79.4886,79.6178,79.3871,79.6178,68451.0
2022-05-04 15:50:00,86.28,86.36,86.17,86.27,109286.0,79.5901,79.6639,79.4886,79.5809,109286.0
2022-05-04 15:55:00,86.26,86.27,86.14,86.2,236565.0,79.5716,79.5809,79.4609,79.5163,236565.0
2022-05-05 09:30:00,84.88,85.41,84.67,85.02,45953.0,78.2986,78.7875,78.1049,78.4278,45953.0
2022-05-05 09:35:00,85.12,85.21,84.88,85.17,11029.0,78.52,78.6031,78.2986,78.5662,11029.0
2022-05-05 09:40:00,85.18,85.35,84.79,84.89,14953.0,78.5754,78.7322,78.2156,78.3079,14953.0
2022-05-05 09:45:00,84.91,85.06,84.69,84.86,13246.0,78.3263,78.4647,78.1234,78.2802,13246.0
2022-05-05 09:50:00,84.91,85.1,84.9,85.05,15932.0,78.3263,78.5016,78.3171,78.4555,15932.0
2022-05-05 09:55:00,85.03,85.03,84.54,84.54,16299.0,78.437,78.437,77.985,77.985,16299.0
2022-05-05 10:00:00,84.57,84.86,84.47,84.81,34542.0,78.0127,78.2802,77.9204,78.2341,34542.0
2022-05-05 10:05:00,84.77,84.92,84.56,84.64,9680.0,78.1972,78.3355,78.0035,78.0773,9680.0
2022-05-05 10:10:00,84.65,85.07,84.52,85.04,41143.0,78.0865,78.4739,77.9666,78.4462,41143.0
2022-05-05 10:15:00,85.1,85.15,84.92,85.02,12368.0,78.5016,78.5477,78.3355,78.4278,12368.0
2022-05-05 10:20:00,85.03,85.06,84.41,84.54,12247.0,78.437,78.4647,77.8651,77.985,12247.0
2022-05-05 10:25:00,84.55,84.58,84.34,84.34,9341.0,77.9942,78.0219,77.8005,77.8005,9341.0
2022-05-05 10:30:00,84.34,84.41,84.17,84.36,38643.0,77.8005,77.8651,77.6437,77.819,38643.0
2022-05-05 10:35:00,84.36,84.37,84.14,84.16,20652.0,77.819,77.8282,77.616,77.6345,20652.0
2022-05-05 10:40:00,84.17,84.18,83.72,84.1,21271.0,77.6437,77.6529,77.2286,77.5791,21271.0
2022-05-05 10:45:00,84.08,84.4,83.93,83.95,37209.0,77.5607,77.8559,77.4223,77.4408,37209.0
2022-05-05 10:50:00,83.93,84.05,83.86,83.95,30356.0,77.4223,77.533,77.3577,77.4408,30356.0
2022-05-05 10:55:00,83.95,84.12,83.84,84.05,22294.0,77.4408,77.5976,77.3393,77.533,22294.0
2022-05-05 11:00:00,84.04,84.14,83.75,83.77,24353.0,77.5238,77.616,77.2563,77.2747,24353.0
2022-05-05 11:05:00,83.77,83.86,83.52,83.69,32189.0,77.2747,77.3577,77.0441,77.2009,32189.0
2022-05-05 11:10:00,83.7,83.72,83.47,83.56,26261.0,77.2101,77.2286,76.998,77.081,26261.0
2022-05-05 11:15:00,83.55,83.79,83.26,83.71,20991.0,77.0718,77.2932,76.8043,77.2194,20991.0
2022-05-05 11:20:00,83.69,83.69,83.46,83.48,12554.0,77.2009,77.2009,76.9887,77.0072,12554.0
2022-05-05 11:25:00,83.49,83.6,83.41,83.59,14736.0,77.0164,77.1179,76.9426,77.1087,14736.0
2022-05-05 11:30:00,83.57,83.79,83.55,83.69,9066.0,77.0902,77.2932,77.0718,77.2009,9066.0
2022-05-05 11:35:00,83.64,83.99,83.62,83.87,11598.0,77.1548,77.4777,77.1363,77.367,11598.0
2022-05-05 11:40:00,83.84,83.93,83.8,83.89,9141.0,77.3393,77.4223,77.3024,77.3854,9141.0
2022-05-05 11:45:00,83.86,83.86,83.71,83.81,9575.0,77.3577,77.3577,77.2194,77.3116,9575.0
2022-05-05 11:50:00,83.82,83.82,83.44,83.44,8904.0,77.3208,77.3208,76.9703,76.9703,8904.0
2022-05-05 11:55:00,83.47,83.53,83.29,83.35,6504.0,76.998,77.0533,76.8319,76.8873,6504.0
2022-05-05 12:00:00,83.3,83.39,83.09,83.3,6559.0,76.8412,76.9242,76.6474,76.8412,6559.0
2022-05-05 12:05:00,83.33,83.52,83.33,83.52,7772.0,76.8688,77.0441,76.8688,77.0441,7772.0
2022-05-05 12:10:00,83.52,83.74,83.39,83.66,8834.0,77.0441,77.247,76.9242,77.1732,8834.0
2022-05-05 12:15:00,83.62,83.67,83.46,83.57,6398.0,77.1363,77.1825,76.9887,77.0902,6398.0
2022-05-05 12:20:00,83.64,83.66,83.39,83.39,5503.0,77.1548,77.1732,76.9242,76.9242,5503.0
2022-05-05 12:25:00,83.41,83.72,83.4,83.59,13007.0,76.9426,77.2286,76.9334,77.1087,13007.0
2022-05-05 12:30:00,83.54,83.64,83.52,83.53,9677.0,77.0625,77.1548,77.0441,77.0533,9677.0
2022-05-05 12:35:00,83.52,83.52,83.3,83.46,4910.0,77.0441,77.0441,76.8412,76.9887,4910.0
2022-05-05 12:40:00,83.47,83.49,83.34,83.41,7948.0,76.998,77.0164,76.8781,76.9426,7948.0
2022-05-05 12:45:00,83.4,83.46,83.28,83.38,8809.0,76.9334,76.9887,76.8227,76.9149,8809.0
2022-05-05 12:50:00,83.4,83.63,83.36,83.59,8067.0,76.9334,77.1456,76.8965,77.1087,8067.0
2022-05-05 12:55:00,83.65,83.75,83.6,83.7,14967.0,77.164,77.2563,77.1179,77.2101,14967.0
2022-05-05 13:00:00,83.74,84.05,83.74,83.97,10971.0,77.247,77.533,77.247,77.4592,10971.0
2022-05-05 13:05:00,83.97,84.05,83.92,83.94,7525.0,77.4592,77.533,77.4131,77.4315,7525.0
2022-05-05 13:10:00,83.9,83.92,83.62,83.7,8253.0,77.3946,77.4131,77.1363,77.2101,8253.0
2022-05-05 13:15:00,83.72,83.84,83.58,83.83,6566.0,77.2286,77.3393,77.0994,77.3301,6566.0
2022-05-05 13:20:00,83.8,83.83,83.67,83.73,4123.0,77.3024,77.3301,77.1825,77.2378,4123.0
2022-05-05 13:25:00,83.74,83.77,83.61,83.7,10245.0,77.247,77.2747,77.1271,77.2101,10245.0
2022-05-05 13:30:00,83.66,83.71,83.55,83.66,8395.0,77.1732,77.2194,77.0718,77.1732,8395.0
2022-05-05 13:35:00,83.67,83.91,83.64,83.72,9747.0,77.1825,77.4039,77.1548,77.2286,9747.0
2022-05-05 13:40:00,83.65,83.87,83.61,83.73,9170.0,77.164,77.367,77.1271,77.2378,9170.0
2022-05-05 13:45:00,83.69,83.78,83.57,83.59,5292.0,77.2009,77.2839,77.0902,77.1087,5292.0
2022-05-05 13:50:00,83.55,83.55,83.37,83.44,13369.0,77.0718,77.0718,76.9057,76.9703,13369.0
2022-05-05 13:55:00,83.41,83.45,83.24,83.41,13863.0,76.9426,76.9795,76.7858,76.9426,13863.0
2022-05-05 14:00:00,83.39,83.45,83.31,83.36,4279.0,76.9242,76.9795,76.8504,76.8965,4279.0
2022-05-05 14:05:00,83.4,83.58,83.39,83.49,4447.0,76.9334,77.0994,76.9242,77.0164,4447.0
2022-05-05 14:10:00,83.5,83.54,83.32,83.37,4736.0,77.0256,77.0625,76.8596,76.9057,4736.0
2022-05-05 14:15:00,83.38,83.64,83.38,83.61,5532.0,76.9149,77.1548,76.9149,77.1271,5532.0
2022-05-05 14:20:00,83.63,83.77,83.42,83.47,12822.0,77.1456,77.2747,76.9518,76.998,12822.0
2022-05-05 14:25:00,83.49,83.49,83.18,83.18,8605.0,77.0164,77.0164,76.7305,76.7305,8605.0
2022-05-05 14:30:00,83.22,83.24,83.14,83.19,12373.0,76.7674,76.7858,76.6936,76.7397,12373.0
2022-05-05 14:35:00,83.18,83.36,83.14,83.34,10570.0,76.7305,76.8965,76.6936,76.8781,10570.0
2022-05-05 14:40:00,83.33,83.38,83.22,83.25,7158.0,76.8688,76.9149,76.7674,76.795,7158.0
2022-05-05 14:45:00,83.25,83.46,83.24,83.35,6561.0,76.795,76.9887,76.7858,76.8873,6561.0
2022-05-05 14:50:00,83.39,83.58,83.35,83.4,8175.0,76.9242,77.0994,76.8873,76.9334,8175.0
2022-05-05 14:55:00,83.4,83.4,83.3,83.34,8074.0,76.9334,76.9334,76.8412,76.8781,8074.0
2022-05-05 15:00:00,83.33,83.37,83.1,83.19,14399.0,76.8688,76.9057,76.6567,76.7397,14399.0
2022-05-05 15:05:00,83.19,83.26,83.09,83.23,20114.0,76.7397,76.8043,76.6474,76.7766,20114.0
2022-05-05 15:10:00,83.21,83.26,83.05,83.05,12789.0,76.7581,76.8043,76.6105,76.6105,12789.0
2022-05-05 15:15:00,83.1,83.22,83.1,83.2,18816.0,76.6567,76.7674,76.6567,76.7489,18816.0
2022-05-05 15:20:00,83.23,83.25,83.16,83.18,17138.0,76.7766,76.795,76.712,76.7305,17138.0
2022-05-05 15:25:00,83.17,83.34,83.05,83.14,15967.0,76.7212,76.8781,76.6105,76.6936,15967.0
2022-05-05 15:30:00,83.14,83.34,83.06,83.19,27226.0,76.6936,76.8781,76.6198,76.7397,27226.0
2022-05-05 15:35:00,83.2,83.43,83.15,83.26,22486.0,76.7489,76.9611,76.7028,76.8043,22486.0
2022-05-05 15:40:00,83.27,83.43,83.25,83.29,20036.0,76.8135,76.9611,76.795,76.8319,20036.0
2022-05-05 15:45:00,83.31,83.41,82.96,83.05,48465.0,76.8504,76.9426,76.5275,76.6105,48465.0
2022-05-05 15:50:00,83.05,83.77,82.99,83.45,78250.0,76.6105,77.2747,76.5552,76.9795,78250.0
2022-05-05 15:55:00,83.43,83.76,83.42,83.72,112076.0,76.9611,77.2655,76.9518,77.2286,112076.0
2022-05-06 09:30:00,83.38,83.57,82.81,83.13,56061.0,76.9149,77.0902,76.3891,76.6843,56061.0
2022-05-06 09:35:00,83.11,83.29,82.83,82.91,30564.0,76.6659,76.8319,76.4076,76.4814,30564.0
2022-05-06 09:40:00,82.98,83.03,82.1,82.19,27561.0,76.546,76.5921,75.7342,75.8172,27561.0
2022-05-06 09:45:00,82.24,82.32,81.7,81.85,29588.0,75.8633,75.9371,75.3652,75.5036,29588.0
2022-05-06 09:50:00,81.92,82.06,81.64,81.64,23780.0,75.5682,75.6973,75.3099,75.3099,23780.0
2022-05-06 09:55:00,81.66,81.8,81.34,81.38,26873.0,75.3283,75.4575,75.0331,75.07,26873.0
2022-05-06 10:00:00,81.35,81.42,81.09,81.28,54469.0,75.0423,75.1069,74.8025,74.9778,54469.0
2022-05-06 10:05:00,81.34,81.71,81.3,81.31,33667.0,75.0331,75.3744,74.9962,75.0055,33667.0
2022-05-06 10:10:00,81.34,81.56,81.21,81.51,67945.0,75.0331,75.2361,74.9132,75.1899,67945.0
2022-05-06 10:15:00,81.51,82.22,81.37,81.87,44785.0,75.1899,75.8449,75.0608,75.522,44785.0
2022-05-06 10:20:00,81.82,82.03,81.73,81.95,14051.0,75.4759,75.6696,75.3929,75.5958,14051.0
2022-05-06 10:25:00,81.99,82.13,81.75,81.75,15485.0,75.6327,75.7619,75.4113,75.4113,15485.0
2022-05-06 10:30:00,81.8,82.0,81.67,81.82,17199.0,75.4575,75.642,75.3375,75.4759,17199.0
2022-05-06 10:35:00,81.83,81.86,81.59,81.78,15596.0,75.4851,75.5128,75.2637,75.439,15596.0
2022-05-06 10:40:00,81.84,82.12,81.76,81.93,17902.0,75.4944,75.7526,75.4206,75.5774,17902.0
2022-05-06 10:45:00,81.9,82.7,81.83,82.67,76662.0,75.5497,76.2877,75.4851,76.26,76662.0
2022-05-06 10:50:00,82.68,82.95,82.59,82.95,16711.0,76.2692,76.5183,76.1862,76.5183,16711.0
2022-05-06 10:55:00,82.99,83.04,82.83,82.92,35891.0,76.5552,76.6013,76.4076,76.4906,35891.0
2022-05-06 11:00:00,82.9,83.1,82.74,82.76,23233.0,76.4722,76.6567,76.3246,76.343,23233.0
2022-05-06 11:05:00,82.74,83.0,82.71,82.92,16750.0,76.3246,76.5644,76.2969,76.4906,16750.0
2022-05-06 11:10:00,82.91,83.06,82.79,83.01,12938.0,76.4814,76.6198,76.3707,76.5736,12938.0
2022-05-06 11:15:00,83.02,83.18,82.93,83.15,14502.0,76.5829,76.7305,76.4998,76.7028,14502.0
2022-05-06 11:20:00,83.15,83.48,83.12,83.39,11923.0,76.7028,77.0072,76.6751,76.9242,11923.0
2022-05-06 11:25:00,83.36,83.4,83.23,83.33,10168.0,76.8965,76.9334,76.7766,76.8688,10168.0
2022-05-06 11:30:00,83.36,83.42,83.12,83.13,14793.0,76.8965,76.9518,76.6751,76.6843,14793.0
2022-05-06 11:35:00,83.11,83.22,83.02,83.02,12213.0,76.6659,76.7674,76.5829,76.5829,12213.0
2022-05-06 11:40:00,83.01,83.24,82.98,83.08,11247.0,76.5736,76.7858,76.546,76.6382,11247.0
2022-05-06 11:45:00,83.05,83.18,82.98,83.09,7960.0,76.6105,76.7305,76.546,76.6474,7960.0
2022-05-06 11:50:00,83.12,83.27,82.98,82.98,7157.0,76.6751,76.8135,76.546,76.546,7157.0
2022-05-06 11:55:00,82.94,82.98,82.8,82.9,8501.0,76.5091,76.546,76.3799,76.4722,8501.0
2022-05-06 12:00:00,82.89,83.22,82.8,83.15,7753.0,76.4629,76.7674,76.3799,76.7028,7753.0
2022-05-06 12:05:00,83.17,83.55,83.17,83.44,8144.0,76.7212,77.0718,76.7212,76.9703,8144.0
2022-05-06 12:10:00,83.3,83.31,82.79,82.89,4847.0,76.8412,76.8504,76.3707,76.4629,4847.0
2022-05-06 12:15:00,82.87,82.95,82.78,82.85,5810.0,76.4445,76.5183,76.3615,76.426,5810.0
2022-05-06 12:20:00,82.78,83.29,82.78,83.17,8891.0,76.3615,76.8319,76.3615,76.7212,8891.0
2022-05-06 12:25:00,83.24,83.41,83.2,83.41,12328.0,76.7858,76.9426,76.7489,76.9426,12328.0
2022-05-06 12:30:00,83.35,83.36,83.12,83.36,8792.0,76.8873,76.8965,76.6751,76.8965,8792.0
2022-05-06 12:35:00,83.35,83.42,83.09,83.24,7748.0,76.8873,76.9518,76.6474,76.7858,7748.0
2022-05-06 12:40:00,83.26,83.28,83.18,83.21,7085.0,76.8043,76.8227,76.7305,76.7581,7085.0
2022-05-06 12:45:00,83.21,83.29,83.19,83.24,7772.0,76.7581,76.8319,76.7397,76.7858,7772.0
2022-05-06 12:50:00,83.22,83.4,83.11,83.38,8110.0,76.7674,76.9334,76.6659,76.9149,8110.0
2022-05-06 12:55:00,83.36,83.67,83.34,83.61,10957.0,76.8965,77.1825,76.8781,77.1271,10957.0
2022-05-06 13:00:00,83.62,83.63,83.47,83.6,6631.0,77.1363,77.1456,76.998,77.1179,6631.0
2022-05-06 13:05:00,83.62,83.62,83.35,83.39,5140.0,77.1363,77.1363,76.8873,76.9242,5140.0
2022-05-06 13:10:00,83.4,83.46,83.33,83.36,6715.0,76.9334,76.9887,76.8688,76.8965,6715.0
2022-05-06 13:15:00,83.38,83.45,83.09,83.11,8550.0,76.9149,76.9795,76.6474,76.6659,8550.0
2022-05-06 13:20:00,83.12,83.29,83.05,83.18,10647.0,76.6751,76.8319,76.6105,76.7305,10647.0
2022-05-06 13:25:00,83.19,83.21,83.04,83.17,7709.0,76.7397,76.7581,76.6013,76.7212,7709.0
2022-05-06 13:30:00,83.18,83.3,83.1,83.16,5821.0,76.7305,76.8412,76.6567,76.712,5821.0
2022-05-06 13:35:00,83.19,83.25,82.86,82.97,11283.0,76.7397,76.795,76.4353,76.5367,11283.0
2022-05-06 13:40:00,83.01,83.13,82.85,83.08,10347.0,76.5736,76.6843,76.426,76.6382,10347.0
2022-05-06 13:45:00,83.09,83.15,82.9,82.94,9423.0,76.6474,76.7028,76.4722,76.5091,9423.0
2022-05-06 13:50:00,82.97,83.01,82.71,82.78,13758.0,76.5367,76.5736,76.2969,76.3615,13758.0
2022-05-06 13:55:00,82.76,82.82,82.71,82.77,13714.0,76.343,76.3984,76.2969,76.3522,13714.0
2022-05-06 14:00:00,82.74,82.84,82.66,82.68,7282.0,76.3246,76.4168,76.2508,76.2692,7282.0
2022-05-06 14:05:00,82.65,82.66,82.39,82.39,5650.0,76.2416,76.2508,76.0017,76.0017,5650.0
2022-05-06 14:10:00,82.42,82.59,82.4,82.54,9610.0,76.0294,76.1862,76.0109,76.1401,9610.0
2022-05-06 14:15:00,82.63,82.74,82.54,82.57,8789.0,76.2231,76.3246,76.1401,76.1678,8789.0
2022-05-06 14:20:00,82.55,82.64,82.5,82.6,6935.0,76.1493,76.2323,76.1032,76.1954,6935.0
2022-05-06 14:25:00,82.52,82.55,82.37,82.4,5706.0,76.1216,76.1493,75.9833,76.0109,5706.0
2022-05-06 14:30:00,82.43,82.5,82.25,82.32,12898.0,76.0386,76.1032,75.8726,75.9371,12898.0
2022-05-06 14:35:00,82.38,82.42,82.27,82.29,7572.0,75.9925,76.0294,75.891,75.9095,7572.0
2022-05-06 14:40:00,82.33,82.4,82.21,82.21,4650.0,75.9464,76.0109,75.8357,75.8357,4650.0
2022-05-06 14:45:00,82.18,82.37,82.12,82.37,5741.0,75.808,75.9833,75.7526,75.9833,5741.0
2022-05-06 14:50:00,82.36,82.52,82.35,82.4,10892.0,75.974,76.1216,75.9648,76.0109,10892.0
2022-05-06 14:55:00,82.42,82.47,82.21,82.21,16571.0,76.0294,76.0755,75.8357,75.8357,16571.0
2022-05-06 15:00:00,82.19,82.22,82.03,82.21,10073.0,75.8172,75.8449,75.6696,75.8357,10073.0
2022-05-06 15:05:00,82.21,82.26,81.92,81.99,8284.0,75.8357,75.8818,75.5682,75.6327,8284.0
2022-05-06 15:10:00,82.01,82.13,82.01,82.03,9114.0,75.6512,75.7619,75.6512,75.6696,9114.0
2022-05-06 15:15:00,82.07,82.13,81.92,82.08,14473.0,75.7065,75.7619,75.5682,75.7157,14473.0
2022-05-06 15:20:00,82.1,82.12,81.91,81.96,8289.0,75.7342,75.7526,75.5589,75.6051,8289.0
2022-05-06 15:25:00,81.98,82.18,81.86,82.11,34130.0,75.6235,75.808,75.5128,75.7434,34130.0
2022-05-06 15:30:00,82.11,82.33,82.11,82.3,15477.0,75.7434,75.9464,75.7434,75.9187,15477.0
2022-05-06 15:35:00,82.31,82.72,82.21,82.68,29133.0,75.9279,76.3061,75.8357,76.2692,29133.0
2022-05-06 15:40:00,82.72,82.72,82.51,82.51,21767.0,76.3061,76.3061,76.1124,76.1124,21767.0
2022-05-06 15:45:00,82.55,82.77,82.45,82.67,28460.0,76.1493,76.3522,76.0571,76.26,28460.0
2022-05-06 15:50:00,82.68,82.84,82.55,82.56,44205.0,76.2692,76.4168,76.1493,76.1585,44205.0
2022-05-06 15:55:00,82.54,82.58,82.42,82.49,107749.0,76.1401,76.177,76.0294,76.094,107749.0
2022-05-09 09:30:00,81.41,81.84,81.15,81.69,40939.0,75.0977,75.4944,74.8579,75.356,40939.0
2022-05-09 09:35:00,81.84,82.16,81.69,82.12,11302.0,75.4944,75.7895,75.356,75.7526,11302.0
2022-05-09 09:40:00,82.06,82.4,81.7,82.15,26222.0,75.6973,76.0109,75.3652,75.7803,26222.0
2022-05-09 09:45:00,82.15,82.24,82.0,82.17,24926.0,75.7803,75.8633,75.642,75.7988,24926.0
2022-05-09 09:50:00,82.1,82.64,82.05,82.52,15565.0,75.7342,76.2323,75.6881,76.1216,15565.0
2022-05-09 09:55:00,82.49,82.75,82.47,82.65,40569.0,76.094,76.3338,76.0755,76.2416,40569.0
2022-05-09 10:00:00,82.66,82.77,82.39,82.44,25095.0,76.2508,76.3522,76.0017,76.0478,25095.0
2022-05-09 10:05:00,82.44,82.51,82.07,82.16,20291.0,76.0478,76.1124,75.7065,75.7895,20291.0
2022-05-09 10:10:00,82.15,82.58,82.14,82.5,14823.0,75.7803,76.177,75.7711,76.1032,14823.0
2022-05-09 10:15:00,82.47,82.58,82.09,82.14,28360.0,76.0755,76.177,75.725,75.7711,28360.0
2022-05-09 10:20:00,82.09,82.13,81.85,82.02,13247.0,75.725,75.7619,75.5036,75.6604,13247.0
2022-05-09 10:25:00,81.99,82.13,81.96,82.0,18566.0,75.6327,75.7619,75.6051,75.642,18566.0
2022-05-09 10:30:00,82.0,82.12,81.89,82.11,15200.0,75.642,75.7526,75.5405,75.7434,15200.0
2022-05-09 10:35:00,82.07,82.11,81.75,81.77,23731.0,75.7065,75.7434,75.4113,75.4298,23731.0
2022-05-09 10:40:00,81.76,81.88,81.62,81.74,29783.0,75.4206,75.5313,75.2914,75.4021,29783.0
2022-05-09 10:45:00,81.75,82.0,81.69,81.92,35976.0,75.4113,75.642,75.356,75.5682,35976.0
2022-05-09 10:50:00,81.9,82.06,81.87,81.88,16218.0,75.5497,75.6973,75.522,75.5313,16218.0
2022-05-09 10:55:00,81.87,81.87,81.61,81.7,21724.0,75.522,75.522,75.2822,75.3652,21724.0
2022-05-09 11:00:00,81.67,81.87,81.64,81.83,30975.0,75.3375,75.522,75.3099,75.4851,30975.0
2022-05-09 11:05:00,81.83,81.86,81.7,81.83,12325.0,75.4851,75.5128,75.3652,75.4851,12325.0
2022-05-09 11:10:00,81.82,81.9,81.55,81.55,18499.0,75.4759,75.5497,75.2268,75.2268,18499.0
2022-05-09 11:15:00,81.56,81.85,81.55,81.64,10617.0,75.2361,75.5036,75.2268,75.3099,10617.0
2022-05-09 11:20:00,81.61,81.61,81.44,81.53,11688.0,75.2822,75.2822,75.1254,75.2084,11688.0
2022-05-09 11:25:00,81.48,81.52,81.35,81.36,11405.0,75.1623,75.1992,75.0423,75.0516,11405.0
2022-05-09 11:30:00,81.35,81.38,81.13,81.38,10509.0,75.0423,75.07,74.8394,75.07,10509.0
2022-05-09 11:35:00,81.38,81.53,81.23,81.46,21291.0,75.07,75.2084,74.9317,75.1438,21291.0
2022-05-09 11:40:00,81.47,81.58,81.39,81.44,35167.0,75.153,75.2545,75.0792,75.1254,35167.0
2022-05-09 11:45:00,81.44,81.48,81.23,81.28,33158.0,75.1254,75.1623,74.9317,74.9778,33158.0
2022-05-09 11:50:00,81.27,81.53,81.25,81.53,15392.0,74.9686,75.2084,74.9501,75.2084,15392.0
2022-05-09 11:55:00,81.51,81.77,81.43,81.62,9859.0,75.1899,75.4298,75.1161,75.2914,9859.0
2022-05-09 12:00:00,81.61,81.61,81.25,81.25,10163.0,75.2822,75.2822,74.9501,74.9501,10163.0
2022-05-09 12:05:00,81.27,81.88,81.23,81.69,10871.0,74.9686,75.5313,74.9317,75.356,10871.0
2022-05-09 12:10:00,81.68,82.03,81.67,81.89,22262.0,75.3468,75.6696,75.3375,75.5405,22262.0
2022-05-09 12:15:00,81.87,82.0,81.87,81.91,22617.0,75.522,75.642,75.522,75.5589,22617.0
2022-05-09 12:20:00,81.89,81.96,81.72,81.87,20817.0,75.5405,75.6051,75.3837,75.522,20817.0
2022-05-09 12:25:00,81.91,81.92,81.57,81.72,11489.0,75.5589,75.5682,75.2453,75.3837,11489.0
2022-05-09 12:30:00,81.71,81.98,81.58,81.93,16070.0,75.3744,75.6235,75.2545,75.5774,16070.0
2022-05-09 12:35:00,81.91,81.95,81.61,81.65,7094.0,75.5589,75.5958,75.2822,75.3191,7094.0
2022-05-09 12:40:00,81.64,81.66,81.52,81.56,7031.0,75.3099,75.3283,75.1992,75.2361,7031.0
2022-05-09 12:45:00,81.55,81.55,81.45,81.5,10091.0,75.2268,75.2268,75.1346,75.1807,10091.0
2022-05-09 12:50:00,81.49,81.55,81.35,81.38,12824.0,75.1715,75.2268,75.0423,75.07,12824.0
2022-05-09 12:55:00,81.37,81.55,81.34,81.45,20233.0,75.0608,75.2268,75.0331,75.1346,20233.0
2022-05-09 13:00:00,81.42,81.47,81.32,81.32,17073.0,75.1069,75.153,75.0147,75.0147,17073.0
2022-05-09 13:05:00,81.34,81.36,81.18,81.2,11125.0,75.0331,75.0516,74.8855,74.904,11125.0
2022-05-09 13:10:00,81.18,81.24,81.02,81.24,10000.0,74.8855,74.9409,74.7379,74.9409,10000.0
2022-05-09 13:15:00,81.22,81.3,81.2,81.28,39876.0,74.9224,74.9962,74.904,74.9778,39876.0
2022-05-09 13:20:00,81.26,81.28,81.11,81.14,22374.0,74.9593,74.9778,74.821,74.8486,22374.0
2022-05-09 13:25:00,81.14,81.46,81.13,81.41,15251.0,74.8486,75.1438,74.8394,75.0977,15251.0
2022-05-09 13:30:00,81.39,81.54,81.32,81.39,16423.0,75.0792,75.2176,75.0147,75.0792,16423.0
2022-05-09 13:35:00,81.38,81.38,81.22,81.3,16043.0,75.07,75.07,74.9224,74.9962,16043.0
2022-05-09 13:40:00,81.36,81.75,81.35,81.7,13698.0,75.0516,75.4113,75.0423,75.3652,13698.0
2022-05-09 13:45:00,81.7,81.79,81.55,81.56,12992.0,75.3652,75.4482,75.2268,75.2361,12992.0
2022-05-09 13:50:00,81.56,81.56,81.2,81.28,15433.0,75.2361,75.2361,74.904,74.9778,15433.0
2022-05-09 13:55:00,81.25,81.5,81.21,81.5,14563.0,74.9501,75.1807,74.9132,75.1807,14563.0
2022-05-09 14:00:00,81.48,81.58,81.41,81.41,17000.0,75.1623,75.2545,75.0977,75.0977,17000.0
2022-05-09 14:05:00,81.42,81.52,81.23,81.25,18603.0,75.1069,75.1992,74.9317,74.9501,18603.0
2022-05-09 14:10:00,81.24,81.45,81.21,81.37,14934.0,74.9409,75.1346,74.9132,75.0608,14934.0
2022-05-09 14:15:00,81.4,81.6,81.37,81.57,12504.0,75.0885,75.273,75.0608,75.2453,12504.0
2022-05-09 14:20:00,81.57,81.6,81.12,81.12,9886.0,75.2453,75.273,74.8302,74.8302,9886.0
2022-05-09 14:25:00,81.12,81.29,81.02,81.28,15377.0,74.8302,74.987,74.7379,74.9778,15377.0
2022-05-09 14:30:00,81.26,81.28,81.06,81.22,11875.0,74.9593,74.9778,74.7748,74.9224,11875.0
2022-05-09 14:35:00,81.24,81.34,81.1,81.13,13700.0,74.9409,75.0331,74.8117,74.8394,13700.0
2022-05-09 14:40:00,81.14,81.14,81.05,81.09,21897.0,74.8486,74.8486,74.7656,74.8025,21897.0
2022-05-09 14:45:00,81.09,81.27,81.0,81.04,29039.0,74.8025,74.9686,74.7195,74.7564,29039.0
2022-05-09 14:50:00,81.02,81.23,80.92,81.2,14933.0,74.7379,74.9317,74.6457,74.904,14933.0
2022-05-09 14:55:00,81.23,81.4,81.21,81.27,16971.0,74.9317,75.0885,74.9132,74.9686,16971.0
2022-05-09 15:00:00,81.3,81.42,81.1,81.15,17514.0,74.9962,75.1069,74.8117,74.8579,17514.0
2022-05-09 15:05:00,81.13,81.48,81.04,81.15,30994.0,74.8394,75.1623,74.7564,74.8579,30994.0
2022-05-09 15:10:00,81.15,81.5,81.08,81.49,37377.0,74.8579,75.1807,74.7933,75.1715,37377.0
2022-05-09 15:15:00,81.52,81.6,81.2,81.26,41188.0,75.1992,75.273,74.904,74.9593,41188.0
2022-05-09 15:20:00,81.25,81.26,80.94,80.96,38223.0,74.9501,74.9593,74.6641,74.6826,38223.0
2022-05-09 15:25:00,80.95,81.13,80.88,81.11,36079.0,74.6734,74.8394,74.6088,74.821,36079.0
2022-05-09 15:30:00,81.1,81.1,80.9,81.02,28032.0,74.8117,74.8117,74.6272,74.7379,28032.0
2022-05-09 15:35:00,81.03,81.19,80.93,81.17,37500.0,74.7472,74.8948,74.6549,74.8763,37500.0
2022-05-09 15:40:00,81.13,81.15,80.94,81.01,51925.0,74.8394,74.8579,74.6641,74.7287,51925.0
2022-05-09 15:45:00,81.02,81.06,80.85,80.91,59304.0,74.7379,74.7748,74.5811,74.6365,59304.0
2022-05-09 15:50:00,80.89,80.92,80.63,80.79,130040.0,74.618,74.6457,74.3782,74.5258,130040.0
2022-05-09 15:55:00,80.8,81.17,80.79,81.11,242316.0,74.535,74.8763,74.5258,74.821,242316.0
2022-05-10 09:30:00,89.0,90.74,86.68,87.25,230216.0,82.0992,83.7043,79.9591,80.4849,230216.0
2022-05-10 09:35:00,87.27,87.76,86.23,87.36,72184.0,80.5033,80.9553,79.544,80.5864,72184.0
2022-05-10 09:40:00,87.5,87.5,86.21,86.65,108815.0,80.7155,80.7155,79.5255,79.9314,108815.0
2022-05-10 09:45:00,86.6,86.62,85.65,85.71,97639.0,79.8853,79.9037,79.0089,79.0643,97639.0
2022-05-10 09:50:00,85.71,85.95,85.5,85.75,46160.0,79.0643,79.2857,78.8706,79.1012,46160.0
2022-05-10 09:55:00,85.86,86.8,85.63,86.54,69468.0,79.2027,80.0698,78.9905,79.8299,69468.0
2022-05-10 10:00:00,86.77,87.71,86.48,87.44,72244.0,80.0421,80.9092,79.7746,80.6601,72244.0
2022-05-10 10:05:00,87.52,87.94,87.38,87.93,52961.0,80.7339,81.1214,80.6048,81.1122,52961.0
2022-05-10 10:10:00,87.93,88.1,87.38,87.56,59423.0,81.1122,81.269,80.6048,80.7708,59423.0
2022-05-10 10:15:00,87.6,88.05,87.52,87.53,78338.0,80.8077,81.2229,80.7339,80.7432,78338.0
2022-05-10 10:20:00,87.59,87.88,87.14,87.57,59066.0,80.7985,81.066,80.3834,80.7801,59066.0
2022-05-10 10:25:00,87.57,87.71,87.39,87.51,35204.0,80.7801,80.9092,80.614,80.7247,35204.0
2022-05-10 10:30:00,87.55,87.84,87.44,87.5,51683.0,80.7616,81.0291,80.6601,80.7155,51683.0
2022-05-10 10:35:00,87.5,87.79,87.43,87.48,56399.0,80.7155,80.983,80.6509,80.697,56399.0
2022-05-10 10:40:00,87.52,87.61,86.98,87.17,61875.0,80.7339,80.817,80.2358,80.4111,61875.0
2022-05-10 10:45:00,87.17,87.53,86.87,87.13,56159.0,80.4111,80.7432,80.1343,80.3742,56159.0
2022-05-10 10:50:00,87.13,87.31,86.89,87.14,42174.0,80.3742,80.5402,80.1528,80.3834,42174.0
2022-05-10 10:55:00,87.08,87.18,86.71,86.89,60477.0,80.3281,80.4203,79.9868,80.1528,60477.0
2022-05-10 11:00:00,86.86,86.86,86.39,86.63,43663.0,80.1251,80.1251,79.6916,79.913,43663.0
2022-05-10 11:05:00,86.73,86.76,86.26,86.52,29430.0,80.0052,80.0329,79.5716,79.8115,29430.0
2022-05-10 11:10:00,86.53,86.69,86.41,86.43,44115.0,79.8207,79.9683,79.71,79.7285,44115.0
2022-05-10 11:15:00,86.42,86.56,86.16,86.5,67112.0,79.7192,79.8484,79.4794,79.793,67112.0
2022-05-10 11:20:00,86.47,86.51,86.24,86.29,22017.0,79.7654,79.8023,79.5532,79.5993,22017.0
2022-05-10 11:25:00,86.32,86.35,85.81,86.18,32938.0,79.627,79.6547,79.1565,79.4978,32938.0
2022-05-10 11:30:00,86.2,86.27,85.93,86.11,33541.0,79.5163,79.5809,79.2672,79.4333,33541.0
2022-05-10 11:35:00,86.11,86.65,86.04,86.59,38628.0,79.4333,79.9314,79.3687,79.8761,38628.0
2022-05-10 11:40:00,86.61,86.9,86.31,86.42,32559.0,79.8945,80.162,79.6178,79.7192,32559.0
2022-05-10 11:45:00,86.45,86.74,86.3,86.61,27840.0,79.7469,80.0144,79.6085,79.8945,27840.0
2022-05-10 11:50:00,86.6,87.0,86.55,86.78,41830.0,79.8853,80.2543,79.8392,80.0513,41830.0
2022-05-10 11:55:00,86.78,86.78,86.29,86.63,38678.0,80.0513,80.0513,79.5993,79.913,38678.0
2022-05-10 12:00:00,86.63,87.11,86.36,86.91,55593.0,79.913,80.3557,79.6639,80.1712,55593.0
2022-05-10 12:05:00,86.92,86.95,86.38,86.39,30588.0,80.1805,80.2081,79.6823,79.6916,30588.0
2022-05-10 12:10:00,86.39,86.6,85.99,86.45,50375.0,79.6916,79.8853,79.3226,79.7469,50375.0
2022-05-10 12:15:00,86.42,87.0,86.41,86.74,29679.0,79.7192,80.2543,79.71,80.0144,29679.0
2022-05-10 12:20:00,86.74,86.74,86.46,86.46,31015.0,80.0144,80.0144,79.7561,79.7561,31015.0
2022-05-10 12:25:00,86.52,86.58,86.27,86.27,25474.0,79.8115,79.8668,79.5809,79.5809,25474.0
2022-05-10 12:30:00,86.34,86.41,86.01,86.3,34163.0,79.6454,79.71,79.341,79.6085,34163.0
2022-05-10 12:35:00,86.23,86.39,86.15,86.21,25297.0,79.544,79.6916,79.4702,79.5255,25297.0
2022-05-10 12:40:00,86.19,86.46,86.15,86.17,32003.0,79.5071,79.7561,79.4702,79.4886,32003.0
2022-05-10 12:45:00,86.24,86.62,86.21,86.47,26300.0,79.5532,79.9037,79.5255,79.7654,26300.0
2022-05-10 12:50:00,86.48,86.49,86.15,86.25,23222.0,79.7746,79.7838,79.4702,79.5624,23222.0
2022-05-10 12:55:00,86.29,86.46,86.01,86.16,25802.0,79.5993,79.7561,79.341,79.4794,25802.0
2022-05-10 13:00:00,86.16,86.53,86.09,86.39,39571.0,79.4794,79.8207,79.4148,79.6916,39571.0
2022-05-10 13:05:00,86.35,86.67,86.34,86.6,41025.0,79.6547,79.9499,79.6454,79.8853,41025.0
2022-05-10 13:10:00,86.62,86.62,86.35,86.45,22403.0,79.9037,79.9037,79.6547,79.7469,22403.0
2022-05-10 13:15:00,86.45,86.55,86.18,86.18,22836.0,79.7469,79.8392,79.4978,79.4978,22836.0
2022-05-10 13:20:00,86.26,86.36,86.12,86.3,26221.0,79.5716,79.6639,79.4425,79.6085,26221.0
2022-05-10 13:25:00,86.31,86.59,86.29,86.44,29118.0,79.6178,79.8761,79.5993,79.7377,29118.0
2022-05-10 13:30:00,86.51,86.75,86.51,86.66,30739.0,79.8023,80.0236,79.8023,79.9406,30739.0
2022-05-10 13:35:00,86.73,87.09,86.71,87.01,48172.0,80.0052,80.3373,79.9868,80.2635,48172.0
2022-05-10 13:40:00,86.97,87.25,86.92,87.13,28688.0,80.2266,80.4849,80.1805,80.3742,28688.0
2022-05-10 13:45:00,87.14,87.36,87.1,87.14,30473.0,80.3834,80.5864,80.3465,80.3834,30473.0
2022-05-10 13:50:00,87.21,87.5,87.18,87.37,33431.0,80.448,80.7155,80.4203,80.5956,33431.0
2022-05-10 13:55:00,87.37,87.6,87.28,87.6,30040.0,80.5956,80.8077,80.5126,80.8077,30040.0
2022-05-10 14:00:00,87.58,87.76,87.48,87.71,43876.0,80.7893,80.9553,80.697,80.9092,43876.0
2022-05-10 14:05:00,87.66,87.84,87.5,87.71,19932.0,80.8631,81.0291,80.7155,80.9092,19932.0
2022-05-10 14:10:00,87.72,87.93,87.66,87.89,19598.0,80.9184,81.1122,80.8631,81.0753,19598.0
2022-05-10 14:15:00,87.84,87.87,87.32,87.79,20016.0,81.0291,81.0568,80.5495,80.983,20016.0
2022-05-10 14:20:00,87.75,87.79,87.51,87.66,23505.0,80.9461,80.983,80.7247,80.8631,23505.0
2022-05-10 14:25:00,87.59,87.68,87.46,87.66,22765.0,80.7985,80.8815,80.6786,80.8631,22765.0
2022-05-10 14:30:00,87.66,87.78,87.51,87.6,16407.0,80.8631,80.9738,80.7247,80.8077,16407.0
2022-05-10 14:35:00,87.61,87.9,87.61,87.88,12715.0,80.817,81.0845,80.817,81.066,12715.0
2022-05-10 14:40:00,87.79,88.14,87.7,88.12,30383.0,80.983,81.3059,80.9,81.2874,30383.0
2022-05-10 14:45:00,88.11,88.16,87.65,87.89,38967.0,81.2782,81.3243,80.8539,81.0753,38967.0
2022-05-10 14:50:00,87.88,88.11,87.73,88.03,32518.0,81.066,81.2782,80.9277,81.2044,32518.0
2022-05-10 14:55:00,88.07,88.09,87.76,88.01,27926.0,81.2413,81.2597,80.9553,81.186,27926.0
2022-05-10 15:00:00,88.06,88.39,87.95,88.23,54286.0,81.2321,81.5365,81.1306,81.3889,54286.0
2022-05-10 15:05:00,88.19,88.4,88.15,88.2,48931.0,81.352,81.5457,81.3151,81.3612,48931.0
2022-05-10 15:10:00,88.19,88.34,88.13,88.19,20965.0,81.352,81.4904,81.2966,81.352,20965.0
2022-05-10 15:15:00,88.19,88.38,87.91,87.95,38581.0,81.352,81.5273,81.0937,81.1306,38581.0
2022-05-10 15:20:00,87.92,87.98,87.54,87.59,58621.0,81.1029,81.1583,80.7524,80.7985,58621.0
2022-05-10 15:25:00,87.56,87.63,87.27,87.28,39167.0,80.7708,80.8354,80.5033,80.5126,39167.0
2022-05-10 15:30:00,87.28,87.35,87.11,87.14,57876.0,80.5126,80.5771,80.3557,80.3834,57876.0
2022-05-10 15:35:00,87.14,87.22,86.63,86.64,174116.0,80.3834,80.4572,79.913,79.9222,174116.0
2022-05-10 15:40:00,86.58,86.62,86.34,86.36,172531.0,79.8668,79.9037,79.6454,79.6639,172531.0
2022-05-10 15:45:00,86.36,86.66,86.32,86.49,167900.0,79.6639,79.9406,79.627,79.7838,167900.0
2022-05-10 15:50:00,86.46,86.5,86.04,86.27,301850.0,79.7561,79.793,79.3687,79.5809,301850.0
2022-05-10 15:55:00,86.27,86.27,85.75,85.95,482601.0,79.5809,79.5809,79.1012,79.2857,482601.0
2022-05-11 09:30:00,86.37,87.29,86.31,86.68,100684.0,79.6731,80.5218,79.6178,79.9591,100684.0
2022-05-11 09:35:00,86.69,87.0,86.12,86.92,34032.0,79.9683,80.2543,79.4425,80.1805,34032.0
2022-05-11 09:40:00,87.0,87.0,86.24,86.37,23080.0,80.2543,80.2543,79.5532,79.6731,23080.0
2022-05-11 09:45:00,86.3,86.79,86.15,86.49,47866.0,79.6085,80.0605,79.4702,79.7838,47866.0
2022-05-11 09:50:00,86.51,86.76,86.33,86.63,28867.0,79.8023,80.0329,79.6362,79.913,28867.0
2022-05-11 09:55:00,86.65,86.71,86.31,86.41,32903.0,79.9314,79.9868,79.6178,79.71,32903.0
2022-05-11 10:00:00,86.4,86.5,86.17,86.25,36537.0,79.7008,79.793,79.4886,79.5624,36537.0
2022-05-11 10:05:00,86.3,86.3,85.61,85.66,33102.0,79.6085,79.6085,78.972,79.0182,33102.0
2022-05-11 10:10:00,85.64,85.93,85.34,85.73,48132.0,78.9997,79.2672,78.723,79.0827,48132.0
2022-05-11 10:15:00,85.78,86.19,85.73,86.04,42350.0,79.1289,79.5071,79.0827,79.3687,42350.0
2022-05-11 10:20:00,86.05,86.43,85.89,86.29,31295.0,79.3779,79.7285,79.2303,79.5993,31295.0
2022-05-11 10:25:00,86.32,86.67,86.27,86.43,29996.0,79.627,79.9499,79.5809,79.7285,29996.0
2022-05-11 10:30:00,86.39,86.52,86.12,86.19,14438.0,79.6916,79.8115,79.4425,79.5071,14438.0
2022-05-11 10:35:00,86.18,86.48,86.1,86.33,21721.0,79.4978,79.7746,79.424,79.6362,21721.0
2022-05-11 10:40:00,86.36,86.62,86.35,86.44,48673.0,79.6639,79.9037,79.6547,79.7377,48673.0
2022-05-11 10:45:00,86.4,86.44,86.05,86.09,16439.0,79.7008,79.7377,79.3779,79.4148,16439.0
2022-05-11 10:50:00,86.05,86.08,85.61,85.61,25911.0,79.3779,79.4056,78.972,78.972,25911.0
2022-05-11 10:55:00,85.63,85.76,85.59,85.74,19544.0,78.9905,79.1104,78.9536,79.092,19544.0
2022-05-11 11:00:00,85.7,85.7,85.28,85.55,21028.0,79.0551,79.0551,78.6676,78.9167,21028.0
2022-05-11 11:05:00,85.58,85.63,85.24,85.35,19970.0,78.9444,78.9905,78.6307,78.7322,19970.0
2022-05-11 11:10:00,85.35,85.48,85.28,85.28,22513.0,78.7322,78.8521,78.6676,78.6676,22513.0
2022-05-11 11:15:00,85.31,85.37,84.92,85.01,20416.0,78.6953,78.7507,78.3355,78.4186,20416.0
2022-05-11 11:20:00,85.02,85.23,84.98,85.16,18579.0,78.4278,78.6215,78.3909,78.5569,18579.0
2022-05-11 11:25:00,85.13,85.18,84.95,85.12,33963.0,78.5293,78.5754,78.3632,78.52,33963.0
2022-05-11 11:30:00,85.13,85.27,85.0,85.02,108892.0,78.5293,78.6584,78.4093,78.4278,108892.0
2022-05-11 11:35:00,85.02,85.48,85.01,85.32,72606.0,78.4278,78.8521,78.4186,78.7045,72606.0
2022-05-11 11:40:00,85.28,85.39,85.14,85.15,14199.0,78.6676,78.7691,78.5385,78.5477,14199.0
2022-05-11 11:45:00,85.17,85.25,85.1,85.18,13085.0,78.5662,78.64,78.5016,78.5754,13085.0
2022-05-11 11:50:00,85.2,85.21,84.83,84.88,11623.0,78.5938,78.6031,78.2525,78.2986,11623.0
2022-05-11 11:55:00,84.84,84.99,84.78,84.99,55452.0,78.2617,78.4001,78.2064,78.4001,55452.0
2022-05-11 12:00:00,84.98,84.98,84.74,84.84,13837.0,78.3909,78.3909,78.1695,78.2617,13837.0
2022-05-11 12:05:00,84.84,85.0,84.75,84.8,18547.0,78.2617,78.4093,78.1787,78.2248,18547.0
2022-05-11 12:10:00,84.79,84.79,84.45,84.51,11385.0,78.2156,78.2156,77.902,77.9573,11385.0
2022-05-11 12:15:00,84.53,84.68,84.47,84.52,21520.0,77.9758,78.1142,77.9204,77.9666,21520.0
2022-05-11 12:20:00,84.52,84.83,84.46,84.72,24616.0,77.9666,78.2525,77.9112,78.151,24616.0
2022-05-11 12:25:00,84.72,84.72,84.12,84.23,23695.0,78.151,78.151,77.5976,77.699,23695.0
2022-05-11 12:30:00,84.21,84.21,83.88,83.94,59437.0,77.6806,77.6806,77.3762,77.4315,59437.0
2022-05-11 12:35:00,83.94,84.15,83.88,84.01,16047.0,77.4315,77.6252,77.3762,77.4961,16047.0
2022-05-11 12:40:00,84.0,84.2,83.86,83.86,13757.0,77.4869,77.6714,77.3577,77.3577,13757.0
2022-05-11 12:45:00,83.85,83.9,83.66,83.72,25646.0,77.3485,77.3946,77.1732,77.2286,25646.0
2022-05-11 12:50:00,83.7,84.02,83.7,83.98,29271.0,77.2101,77.5053,77.2101,77.4684,29271.0
2022-05-11 12:55:00,84.01,84.13,83.93,84.07,88794.0,77.4961,77.6068,77.4223,77.5514,88794.0
2022-05-11 13:00:00,84.06,84.21,83.97,84.06,39897.0,77.5422,77.6806,77.4592,77.5422,39897.0
2022-05-11 13:05:00,84.04,84.28,83.99,84.27,180418.0,77.5238,77.7452,77.4777,77.7359,180418.0
2022-05-11 13:10:00,84.25,84.48,84.25,84.39,14349.0,77.7175,77.9297,77.7175,77.8466,14349.0
2022-05-11 13:15:00,84.4,84.52,84.32,84.49,11515.0,77.8559,77.9666,77.7821,77.9389,11515.0
2022-05-11 13:20:00,84.49,84.65,84.38,84.6,14957.0,77.9389,78.0865,77.8374,78.0404,14957.0
2022-05-11 13:25:00,84.6,84.64,84.26,84.26,17037.0,78.0404,78.0773,77.7267,77.7267,17037.0
2022-05-11 13:30:00,84.28,84.43,84.13,84.41,14986.0,77.7452,77.8835,77.6068,77.8651,14986.0
2022-05-11 13:35:00,84.4,84.44,84.06,84.06,10232.0,77.8559,77.8928,77.5422,77.5422,10232.0
2022-05-11 13:40:00,84.02,84.12,83.97,84.08,30196.0,77.5053,77.5976,77.4592,77.5607,30196.0
2022-05-11 13:45:00,84.09,84.25,84.05,84.25,17058.0,77.5699,77.7175,77.533,77.7175,17058.0
2022-05-11 13:50:00,84.25,84.31,84.06,84.14,15081.0,77.7175,77.7728,77.5422,77.616,15081.0
2022-05-11 13:55:00,84.18,84.22,83.95,84.08,70879.0,77.6529,77.6898,77.4408,77.5607,70879.0
2022-05-11 14:00:00,84.1,84.37,84.1,84.33,23649.0,77.5791,77.8282,77.5791,77.7913,23649.0
2022-05-11 14:05:00,84.33,84.47,84.22,84.46,65512.0,77.7913,77.9204,77.6898,77.9112,65512.0
2022-05-11 14:10:00,84.42,84.62,84.31,84.6,28217.0,77.8743,78.0588,77.7728,78.0404,28217.0
2022-05-11 14:15:00,84.59,84.67,84.48,84.53,26691.0,78.0311,78.1049,77.9297,77.9758,26691.0
2022-05-11 14:20:00,84.52,84.83,84.42,84.78,20401.0,77.9666,78.2525,77.8743,78.2064,20401.0
2022-05-11 14:25:00,84.86,85.02,84.64,84.69,14135.0,78.2802,78.4278,78.0773,78.1234,14135.0
2022-05-11 14:30:00,84.72,84.95,84.57,84.94,21303.0,78.151,78.3632,78.0127,78.354,21303.0
2022-05-11 14:35:00,84.9,85.01,84.76,84.85,14960.0,78.3171,78.4186,78.1879,78.271,14960.0
2022-05-11 14:40:00,84.84,84.94,84.71,84.94,11705.0,78.2617,78.354,78.1418,78.354,11705.0
2022-05-11 14:45:00,84.93,84.95,84.68,84.82,22645.0,78.3448,78.3632,78.1142,78.2433,22645.0
2022-05-11 14:50:00,84.88,84.88,84.54,84.63,15088.0,78.2986,78.2986,77.985,78.068,15088.0
2022-05-11 14:55:00,84.66,84.75,84.57,84.67,15872.0,78.0957,78.1787,78.0127,78.1049,15872.0
2022-05-11 15:00:00,84.66,84.71,84.48,84.5,12648.0,78.0957,78.1418,77.9297,77.9481,12648.0
2022-05-11 15:05:00,84.51,84.71,84.46,84.71,18462.0,77.9573,78.1418,77.9112,78.1418,18462.0
2022-05-11 15:10:00,84.71,84.83,84.6,84.62,16201.0,78.1418,78.2525,78.0404,78.0588,16201.0
2022-05-11 15:15:00,84.61,84.77,84.46,84.74,23122.0,78.0496,78.1972,77.9112,78.1695,23122.0
2022-05-11 15:20:00,84.73,84.85,84.6,84.64,24738.0,78.1603,78.271,78.0404,78.0773,24738.0
2022-05-11 15:25:00,84.63,84.76,84.45,84.53,29961.0,78.068,78.1879,77.902,77.9758,29961.0
2022-05-11 15:30:00,84.56,84.59,84.27,84.28,35837.0,78.0035,78.0311,77.7359,77.7452,35837.0
2022-05-11 15:35:00,84.26,84.38,84.2,84.24,54988.0,77.7267,77.8374,77.6714,77.7083,54988.0
2022-05-11 15:40:00,84.24,84.31,84.11,84.14,53786.0,77.7083,77.7728,77.5883,77.616,53786.0
2022-05-11 15:45:00,84.13,84.23,84.05,84.09,61062.0,77.6068,77.699,77.533,77.5699,61062.0
2022-05-11 15:50:00,84.1,84.22,83.96,84.05,85475.0,77.5791,77.6898,77.45,77.533,85475.0
2022-05-11 15:55:00,84.06,84.1,83.92,84.06,232018.0,77.5422,77.5791,77.4131,77.5422,232018.0
2022-05-12 09:30:00,84.14,84.14,82.89,83.09,44267.0,77.616,77.616,76.4629,76.6474,44267.0
2022-05-12 09:35:00,83.27,83.53,83.21,83.42,11631.0,76.8135,77.0533,76.7581,76.9518,11631.0
2022-05-12 09:40:00,83.33,83.33,82.54,83.06,27362.0,76.8688,76.8688,76.1401,76.6198,27362.0
2022-05-12 09:45:00,83.08,83.43,82.78,83.39,17867.0,76.6382,76.9611,76.3615,76.9242,17867.0
2022-05-12 09:50:00,83.31,83.36,83.08,83.18,17941.0,76.8504,76.8965,76.6382,76.7305,17941.0
2022-05-12 09:55:00,83.18,83.31,82.98,83.05,12181.0,76.7305,76.8504,76.546,76.6105,12181.0
2022-05-12 10:00:00,83.02,83.03,82.5,82.72,18597.0,76.5829,76.5921,76.1032,76.3061,18597.0
2022-05-12 10:05:00,82.74,83.36,82.73,83.36,12166.0,76.3246,76.8965,76.3153,76.8965,12166.0
2022-05-12 10:10:00,83.36,83.87,83.34,83.71,20119.0,76.8965,77.367,76.8781,77.2194,20119.0
2022-05-12 10:15:00,83.75,83.77,83.39,83.53,12059.0,77.2563,77.2747,76.9242,77.0533,12059.0
2022-05-12 10:20:00,83.57,84.03,83.56,83.98,11607.0,77.0902,77.5146,77.081,77.4684,11607.0
2022-05-12 10:25:00,84.03,84.05,83.62,83.76,51724.0,77.5146,77.533,77.1363,77.2655,51724.0
2022-05-12 10:30:00,83.87,83.98,83.31,83.31,13189.0,77.367,77.4684,76.8504,76.8504,13189.0
2022-05-12 10:35:00,83.44,83.69,83.32,83.63,6749.0,76.9703,77.2009,76.8596,77.1456,6749.0
2022-05-12 10:40:00,83.48,83.48,83.2,83.25,7704.0,77.0072,77.0072,76.7489,76.795,7704.0
2022-05-12 10:45:00,83.25,83.6,83.25,83.52,4689.0,76.795,77.1179,76.795,77.0441,4689.0
2022-05-12 10:50:00,83.48,83.73,83.44,83.67,14783.0,77.0072,77.2378,76.9703,77.1825,14783.0
2022-05-12 10:55:00,83.71,83.92,83.71,83.88,10170.0,77.2194,77.4131,77.2194,77.3762,10170.0
2022-05-12 11:00:00,83.87,83.99,83.76,83.97,12253.0,77.367,77.4777,77.2655,77.4592,12253.0
2022-05-12 11:05:00,83.97,84.0,83.83,83.96,13992.0,77.4592,77.4869,77.3301,77.45,13992.0
2022-05-12 11:10:00,83.99,84.05,83.85,83.92,11476.0,77.4777,77.533,77.3485,77.4131,11476.0
2022-05-12 11:15:00,83.85,83.96,83.73,83.96,12550.0,77.3485,77.45,77.2378,77.45,12550.0
2022-05-12 11:20:00,83.98,84.01,83.71,83.81,7475.0,77.4684,77.4961,77.2194,77.3116,7475.0
2022-05-12 11:25:00,83.89,83.97,83.75,83.86,9560.0,77.3854,77.4592,77.2563,77.3577,9560.0
2022-05-12 11:30:00,83.89,83.95,83.6,83.66,12597.0,77.3854,77.4408,77.1179,77.1732,12597.0
2022-05-12 11:35:00,83.69,84.0,83.69,83.9,18672.0,77.2009,77.4869,77.2009,77.3946,18672.0
2022-05-12 11:40:00,83.95,83.96,83.55,83.6,20050.0,77.4408,77.45,77.0718,77.1179,20050.0
2022-05-12 11:45:00,83.6,83.6,83.31,83.31,6382.0,77.1179,77.1179,76.8504,76.8504,6382.0
2022-05-12 11:50:00,83.2,83.25,82.92,83.02,11797.0,76.7489,76.795,76.4906,76.5829,11797.0
2022-05-12 11:55:00,83.0,83.04,82.75,82.75,8502.0,76.5644,76.6013,76.3338,76.3338,8502.0
2022-05-12 12:00:00,82.82,82.84,82.65,82.7,9401.0,76.3984,76.4168,76.2416,76.2877,9401.0
2022-05-12 12:05:00,82.64,82.73,82.53,82.62,9856.0,76.2323,76.3153,76.1309,76.2139,9856.0
2022-05-12 12:10:00,82.56,82.59,82.36,82.45,12927.0,76.1585,76.1862,75.974,76.0571,12927.0
2022-05-12 12:15:00,82.42,82.49,82.23,82.28,15905.0,76.0294,76.094,75.8541,75.9002,15905.0
2022-05-12 12:20:00,82.31,82.53,82.18,82.52,18794.0,75.9279,76.1309,75.808,76.1216,18794.0
2022-05-12 12:25:00,82.51,82.77,82.51,82.73,18385.0,76.1124,76.3522,76.1124,76.3153,18385.0
2022-05-12 12:30:00,82.79,83.05,82.74,83.04,14040.0,76.3707,76.6105,76.3246,76.6013,14040.0
2022-05-12 12:35:00,83.08,83.2,82.99,82.99,12506.0,76.6382,76.7489,76.5552,76.5552,12506.0
2022-05-12 12:40:00,82.98,83.23,82.71,83.23,8166.0,76.546,76.7766,76.2969,76.7766,8166.0
2022-05-12 12:45:00,83.25,83.39,83.23,83.23,7188.0,76.795,76.9242,76.7766,76.7766,7188.0
2022-05-12 12:50:00,83.25,83.44,83.24,83.33,8557.0,76.795,76.9703,76.7858,76.8688,8557.0
2022-05-12 12:55:00,83.3,83.4,83.14,83.2,20736.0,76.8412,76.9334,76.6936,76.7489,20736.0
2022-05-12 13:00:00,83.21,83.25,82.97,82.97,34210.0,76.7581,76.795,76.5367,76.5367,34210.0
2022-05-12 13:05:00,82.9,83.02,82.83,82.97,6884.0,76.4722,76.5829,76.4076,76.5367,6884.0
2022-05-12 13:10:00,82.99,83.14,82.82,82.88,13917.0,76.5552,76.6936,76.3984,76.4537,13917.0
2022-05-12 13:15:00,82.88,83.01,82.79,82.88,14545.0,76.4537,76.5736,76.3707,76.4537,14545.0
2022-05-12 13:20:00,82.87,83.0,82.87,83.0,9205.0,76.4445,76.5644,76.4445,76.5644,9205.0
2022-05-12 13:25:00,83.0,83.02,82.79,82.87,14284.0,76.5644,76.5829,76.3707,76.4445,14284.0
2022-05-12 13:30:00,82.86,82.92,82.69,82.79,18825.0,76.4353,76.4906,76.2784,76.3707,18825.0
2022-05-12 13:35:00,82.8,82.9,82.52,82.59,15894.0,76.3799,76.4722,76.1216,76.1862,15894.0
2022-05-12 13:40:00,82.56,82.66,82.54,82.61,7505.0,76.1585,76.2508,76.1401,76.2047,7505.0
2022-05-12 13:45:00,82.61,82.61,82.34,82.34,11248.0,76.2047,76.2047,75.9556,75.9556,11248.0
2022-05-12 13:50:00,82.36,82.4,82.3,82.35,16500.0,75.974,76.0109,75.9187,75.9648,16500.0
2022-05-12 13:55:00,82.37,82.49,82.2,82.21,8638.0,75.9833,76.094,75.8264,75.8357,8638.0
2022-05-12 14:00:00,82.23,82.63,82.17,82.52,15761.0,75.8541,76.2231,75.7988,76.1216,15761.0
2022-05-12 14:05:00,82.51,82.51,82.11,82.12,6797.0,76.1124,76.1124,75.7434,75.7526,6797.0
2022-05-12 14:10:00,82.15,82.19,82.03,82.04,25774.0,75.7803,75.8172,75.6696,75.6788,25774.0
2022-05-12 14:15:00,82.01,82.06,81.75,81.75,70697.0,75.6512,75.6973,75.4113,75.4113,70697.0
2022-05-12 14:20:00,81.74,81.87,81.62,81.64,28249.0,75.4021,75.522,75.2914,75.3099,28249.0
2022-05-12 14:25:00,81.61,81.71,81.5,81.61,30418.0,75.2822,75.3744,75.1807,75.2822,30418.0
2022-05-12 14:30:00,81.63,81.69,81.36,81.45,22443.0,75.3006,75.356,75.0516,75.1346,22443.0
2022-05-12 14:35:00,81.41,81.44,81.27,81.31,15431.0,75.0977,75.1254,74.9686,75.0055,15431.0
2022-05-12 14:40:00,81.31,81.32,81.15,81.24,20164.0,75.0055,75.0147,74.8579,74.9409,20164.0
2022-05-12 14:45:00,81.31,81.38,81.22,81.27,13553.0,75.0055,75.07,74.9224,74.9686,13553.0
2022-05-12 14:50:00,81.21,81.33,81.14,81.21,10417.0,74.9132,75.0239,74.8486,74.9132,10417.0
2022-05-12 14:55:00,81.2,81.3,81.16,81.28,21986.0,74.904,74.9962,74.8671,74.9778,21986.0
2022-05-12 15:00:00,81.27,81.44,81.18,81.37,24656.0,74.9686,75.1254,74.8855,75.0608,24656.0
2022-05-12 15:05:00,81.38,81.48,81.31,81.46,20311.0,75.07,75.1623,75.0055,75.1438,20311.0
2022-05-12 15:10:00,81.53,81.54,81.35,81.47,15648.0,75.2084,75.2176,75.0423,75.153,15648.0
2022-05-12 15:15:00,81.51,81.89,81.51,81.83,19380.0,75.1899,75.5405,75.1899,75.4851,19380.0
2022-05-12 15:20:00,81.8,82.22,81.8,82.22,22093.0,75.4575,75.8449,75.4575,75.8449,22093.0
2022-05-12 15:25:00,82.2,82.38,82.0,82.02,47126.0,75.8264,75.9925,75.642,75.6604,47126.0
2022-05-12 15:30:00,82.03,82.34,82.03,82.15,31268.0,75.6696,75.9556,75.6696,75.7803,31268.0
2022-05-12 15:35:00,82.15,82.37,82.04,82.34,21050.0,75.7803,75.9833,75.6788,75.9556,21050.0
2022-05-12 15:40:00,82.37,82.51,82.16,82.27,28162.0,75.9833,76.1124,75.7895,75.891,28162.0
2022-05-12 15:45:00,82.24,82.46,82.21,82.21,46807.0,75.8633,76.0663,75.8357,75.8357,46807.0
2022-05-12 15:50:00,82.22,82.58,82.14,82.19,78742.0,75.8449,76.177,75.7711,75.8172,78742.0
2022-05-12 15:55:00,82.19,82.64,82.16,82.64,135324.0,75.8172,76.2323,75.7895,76.2323,135324.0
2022-05-13 09:30:00,83.41,84.15,83.37,83.75,33391.0,76.9426,77.6252,76.9057,77.2563,33391.0
2022-05-13 09:35:00,83.84,83.91,83.65,83.72,9782.0,77.3393,77.4039,77.164,77.2286,9782.0
2022-05-13 09:40:00,83.66,84.62,83.66,84.55,8756.0,77.1732,78.0588,77.1732,77.9942,8756.0
2022-05-13 09:45:00,84.57,84.73,84.33,84.42,19819.0,78.0127,78.1603,77.7913,77.8743,19819.0
2022-05-13 09:50:00,84.49,84.51,84.15,84.48,19687.0,77.9389,77.9573,77.6252,77.9297,19687.0
2022-05-13 09:55:00,84.56,84.56,84.43,84.52,8328.0,78.0035,78.0035,77.8835,77.9666,8328.0
2022-05-13 10:00:00,84.52,84.9,84.49,84.78,13843.0,77.9666,78.3171,77.9389,78.2064,13843.0
2022-05-13 10:05:00,84.79,84.9,84.62,84.78,11218.0,78.2156,78.3171,78.0588,78.2064,11218.0
2022-05-13 10:10:00,84.77,85.04,84.65,84.97,13133.0,78.1972,78.4462,78.0865,78.3817,13133.0
2022-05-13 10:15:00,84.97,85.08,84.84,85.08,31234.0,78.3817,78.4831,78.2617,78.4831,31234.0
2022-05-13 10:20:00,85.11,85.34,85.02,85.27,14201.0,78.5108,78.723,78.4278,78.6584,14201.0
2022-05-13 10:25:00,85.27,85.44,85.26,85.38,15128.0,78.6584,78.8152,78.6492,78.7599,15128.0
2022-05-13 10:30:00,85.43,85.71,85.39,85.62,17397.0,78.806,79.0643,78.7691,78.9813,17397.0
2022-05-13 10:35:00,85.62,85.65,85.36,85.42,14787.0,78.9813,79.0089,78.7414,78.7968,14787.0
2022-05-13 10:40:00,85.42,85.45,85.16,85.26,11013.0,78.7968,78.8244,78.5569,78.6492,11013.0
2022-05-13 10:45:00,85.24,85.35,85.13,85.3,11074.0,78.6307,78.7322,78.5293,78.6861,11074.0
2022-05-13 10:50:00,85.29,85.52,85.18,85.52,14416.0,78.6769,78.889,78.5754,78.889,14416.0
2022-05-13 10:55:00,85.5,85.55,85.43,85.44,11687.0,78.8706,78.9167,78.806,78.8152,11687.0
2022-05-13 11:00:00,85.37,85.43,85.11,85.21,9951.0,78.7507,78.806,78.5108,78.6031,9951.0
2022-05-13 11:05:00,85.22,85.35,85.22,85.29,5737.0,78.6123,78.7322,78.6123,78.6769,5737.0
2022-05-13 11:10:00,85.3,85.44,85.22,85.41,13898.0,78.6861,78.8152,78.6123,78.7875,13898.0
2022-05-13 11:15:00,85.41,85.59,85.37,85.51,9875.0,78.7875,78.9536,78.7507,78.8798,9875.0
2022-05-13 11:20:00,85.51,85.63,85.47,85.57,22629.0,78.8798,78.9905,78.8429,78.9351,22629.0
2022-05-13 11:25:00,85.56,85.58,85.47,85.51,6853.0,78.9259,78.9444,78.8429,78.8798,6853.0
2022-05-13 11:30:00,85.52,85.57,85.33,85.38,9313.0,78.889,78.9351,78.7138,78.7599,9313.0
2022-05-13 11:35:00,85.4,85.4,85.27,85.33,5503.0,78.7783,78.7783,78.6584,78.7138,5503.0
2022-05-13 11:40:00,85.31,85.31,85.16,85.23,5371.0,78.6953,78.6953,78.5569,78.6215,5371.0
2022-05-13 11:45:00,85.23,85.23,85.1,85.23,5471.0,78.6215,78.6215,78.5016,78.6215,5471.0
2022-05-13 11:50:00,85.22,85.24,85.12,85.17,12794.0,78.6123,78.6307,78.52,78.5662,12794.0
2022-05-13 11:55:00,85.17,85.22,85.11,85.16,9516.0,78.5662,78.6123,78.5108,78.5569,9516.0
2022-05-13 12:00:00,85.18,85.35,85.17,85.34,4779.0,78.5754,78.7322,78.5662,78.723,4779.0
2022-05-13 12:05:00,85.39,85.52,85.36,85.52,7288.0,78.7691,78.889,78.7414,78.889,7288.0
2022-05-13 12:10:00,85.53,85.62,85.49,85.62,6257.0,78.8982,78.9813,78.8613,78.9813,6257.0
2022-05-13 12:15:00,85.57,85.58,85.45,85.5,6286.0,78.9351,78.9444,78.8244,78.8706,6286.0
2022-05-13 12:20:00,85.47,85.53,85.36,85.43,5732.0,78.8429,78.8982,78.7414,78.806,5732.0
2022-05-13 12:25:00,85.46,85.46,85.3,85.44,5012.0,78.8337,78.8337,78.6861,78.8152,5012.0
2022-05-13 12:30:00,85.46,85.56,85.46,85.52,8361.0,78.8337,78.9259,78.8337,78.889,8361.0
2022-05-13 12:35:00,85.51,85.54,85.46,85.51,2868.0,78.8798,78.9075,78.8337,78.8798,2868.0
2022-05-13 12:40:00,85.53,85.6,85.49,85.52,8889.0,78.8982,78.9628,78.8613,78.889,8889.0
2022-05-13 12:45:00,85.51,85.6,85.25,85.25,8908.0,78.8798,78.9628,78.64,78.64,8908.0
2022-05-13 12:50:00,85.21,85.22,84.98,85.03,10749.0,78.6031,78.6123,78.3909,78.437,10749.0
2022-05-13 12:55:00,85.01,85.22,85.01,85.22,10741.0,78.4186,78.6123,78.4186,78.6123,10741.0
2022-05-13 13:00:00,85.23,85.49,85.22,85.46,15108.0,78.6215,78.8613,78.6123,78.8337,15108.0
2022-05-13 13:05:00,85.42,85.42,85.05,85.06,11823.0,78.7968,78.7968,78.4555,78.4647,11823.0
2022-05-13 13:10:00,85.08,85.18,85.06,85.16,11687.0,78.4831,78.5754,78.4647,78.5569,11687.0
2022-05-13 13:15:00,85.12,85.2,85.07,85.09,7860.0,78.52,78.5938,78.4739,78.4924,7860.0
2022-05-13 13:20:00,85.09,85.16,84.93,85.1,14194.0,78.4924,78.5569,78.3448,78.5016,14194.0
2022-05-13 13:25:00,85.11,85.16,85.03,85.07,8304.0,78.5108,78.5569,78.437,78.4739,8304.0
2022-05-13 13:30:00,85.04,85.1,84.98,85.07,5514.0,78.4462,78.5016,78.3909,78.4739,5514.0
2022-05-13 13:35:00,85.06,85.06,84.81,84.83,10696.0,78.4647,78.4647,78.2341,78.2525,10696.0
2022-05-13 13:40:00,84.84,84.86,84.67,84.73,14243.0,78.2617,78.2802,78.1049,78.1603,14243.0
2022-05-13 13:45:00,84.7,84.75,84.63,84.72,5900.0,78.1326,78.1787,78.068,78.151,5900.0
2022-05-13 13:50:00,84.73,84.74,84.59,84.69,6848.0,78.1603,78.1695,78.0311,78.1234,6848.0
2022-05-13 13:55:00,84.68,84.74,84.55,84.57,9907.0,78.1142,78.1695,77.9942,78.0127,9907.0
2022-05-13 14:00:00,84.57,84.59,84.2,84.27,19386.0,78.0127,78.0311,77.6714,77.7359,19386.0
2022-05-13 14:05:00,84.24,84.46,84.1,84.42,8543.0,77.7083,77.9112,77.5791,77.8743,8543.0
2022-05-13 14:10:00,84.41,84.45,84.34,84.36,8469.0,77.8651,77.902,77.8005,77.819,8469.0
2022-05-13 14:15:00,84.36,84.39,84.26,84.37,8583.0,77.819,77.8466,77.7267,77.8282,8583.0
2022-05-13 14:20:00,84.38,84.38,84.13,84.17,23571.0,77.8374,77.8374,77.6068,77.6437,23571.0
2022-05-13 14:25:00,84.19,84.22,84.07,84.22,5866.0,77.6621,77.6898,77.5514,77.6898,5866.0
2022-05-13 14:30:00,84.22,84.55,84.21,84.42,14463.0,77.6898,77.9942,77.6806,77.8743,14463.0
2022-05-13 14:35:00,84.43,84.48,84.31,84.34,14309.0,77.8835,77.9297,77.7728,77.8005,14309.0
2022-05-13 14:40:00,84.32,84.43,84.25,84.41,10564.0,77.7821,77.8835,77.7175,77.8651,10564.0
2022-05-13 14:45:00,84.4,84.44,84.24,84.3,11985.0,77.8559,77.8928,77.7083,77.7636,11985.0
2022-05-13 14:50:00,84.27,84.53,84.26,84.52,10537.0,77.7359,77.9758,77.7267,77.9666,10537.0
2022-05-13 14:55:00,84.53,84.53,84.4,84.45,15060.0,77.9758,77.9758,77.8559,77.902,15060.0
2022-05-13 15:00:00,84.46,84.51,84.4,84.43,10083.0,77.9112,77.9573,77.8559,77.8835,10083.0
2022-05-13 15:05:00,84.42,84.58,84.41,84.57,12625.0,77.8743,78.0219,77.8651,78.0127,12625.0
2022-05-13 15:10:00,84.58,84.63,84.53,84.6,14356.0,78.0219,78.068,77.9758,78.0404,14356.0
2022-05-13 15:15:00,84.6,84.66,84.56,84.58,11841.0,78.0404,78.0957,78.0035,78.0219,11841.0
2022-05-13 15:20:00,84.58,84.6,84.51,84.56,13188.0,78.0219,78.0404,77.9573,78.0035,13188.0
2022-05-13 15:25:00,84.58,84.66,84.51,84.62,13969.0,78.0219,78.0957,77.9573,78.0588,13969.0
2022-05-13 15:30:00,84.62,84.7,84.36,84.4,24650.0,78.0588,78.1326,77.819,77.8559,24650.0
2022-05-13 15:35:00,84.41,84.63,84.33,84.56,21548.0,77.8651,78.068,77.7913,78.0035,21548.0
2022-05-13 15:40:00,84.55,84.77,84.53,84.75,30127.0,77.9942,78.1972,77.9758,78.1787,30127.0
2022-05-13 15:45:00,84.77,84.84,84.52,84.63,32852.0,78.1972,78.2617,77.9666,78.068,32852.0
2022-05-13 15:50:00,84.61,84.65,84.4,84.62,47732.0,78.0496,78.0865,77.8559,78.0588,47732.0
2022-05-13 15:55:00,84.61,84.75,84.52,84.73,110207.0,78.0496,78.1787,77.9666,78.1603,110207.0
2022-05-16 09:30:00,84.71,85.05,84.27,84.73,27694.0,78.1418,78.4555,77.7359,78.1603,27694.0
2022-05-16 09:35:00,84.84,85.18,84.56,85.18,8327.0,78.2617,78.5754,78.0035,78.5754,8327.0
2022-05-16 09:40:00,85.26,85.28,84.53,84.62,5814.0,78.6492,78.6676,77.9758,78.0588,5814.0
2022-05-16 09:45:00,84.59,84.59,84.31,84.51,12342.0,78.0311,78.0311,77.7728,77.9573,12342.0
2022-05-16 09:50:00,84.51,84.89,84.5,84.86,15759.0,77.9573,78.3079,77.9481,78.2802,15759.0
2022-05-16 09:55:00,84.89,85.2,84.89,85.0,29407.0,78.3079,78.5938,78.3079,78.4093,29407.0
2022-05-16 10:00:00,85.07,85.13,84.57,84.63,8368.0,78.4739,78.5293,78.0127,78.068,8368.0
2022-05-16 10:05:00,84.66,84.88,84.59,84.88,8473.0,78.0957,78.2986,78.0311,78.2986,8473.0
2022-05-16 10:10:00,84.87,85.06,84.79,84.89,7667.0,78.2894,78.4647,78.2156,78.3079,7667.0
2022-05-16 10:15:00,84.89,84.99,84.7,84.79,4579.0,78.3079,78.4001,78.1326,78.2156,4579.0
2022-05-16 10:20:00,84.85,84.99,84.84,84.95,6953.0,78.271,78.4001,78.2617,78.3632,6953.0
2022-05-16 10:25:00,84.96,85.01,84.76,84.93,5945.0,78.3724,78.4186,78.1879,78.3448,5945.0
2022-05-16 10:30:00,84.94,84.96,84.71,84.8,12323.0,78.354,78.3724,78.1418,78.2248,12323.0
2022-05-16 10:35:00,84.79,84.85,84.61,84.78,27275.0,78.2156,78.271,78.0496,78.2064,27275.0
2022-05-16 10:40:00,84.75,84.76,84.6,84.74,7884.0,78.1787,78.1879,78.0404,78.1695,7884.0
2022-05-16 10:45:00,84.69,84.71,84.31,84.31,4828.0,78.1234,78.1418,77.7728,77.7728,4828.0
2022-05-16 10:50:00,84.28,84.43,84.28,84.4,7934.0,77.7452,77.8835,77.7452,77.8559,7934.0
2022-05-16 10:55:00,84.39,84.39,84.26,84.29,20639.0,77.8466,77.8466,77.7267,77.7544,20639.0
2022-05-16 11:00:00,84.26,84.27,84.14,84.24,10556.0,77.7267,77.7359,77.616,77.7083,10556.0
2022-05-16 11:05:00,84.23,84.58,84.18,84.57,12778.0,77.699,78.0219,77.6529,78.0127,12778.0
2022-05-16 11:10:00,84.58,84.7,84.5,84.63,34466.0,78.0219,78.1326,77.9481,78.068,34466.0
2022-05-16 11:15:00,84.63,84.7,84.59,84.7,4587.0,78.068,78.1326,78.0311,78.1326,4587.0
2022-05-16 11:20:00,84.69,84.69,84.56,84.58,5753.0,78.1234,78.1234,78.0035,78.0219,5753.0
2022-05-16 11:25:00,84.56,84.78,84.56,84.74,14784.0,78.0035,78.2064,78.0035,78.1695,14784.0
2022-05-16 11:30:00,84.69,84.77,84.55,84.71,15353.0,78.1234,78.1972,77.9942,78.1418,15353.0
2022-05-16 11:35:00,84.7,84.7,84.47,84.64,13272.0,78.1326,78.1326,77.9204,78.0773,13272.0
2022-05-16 11:40:00,84.65,84.78,84.47,84.78,13232.0,78.0865,78.2064,77.9204,78.2064,13232.0
2022-05-16 11:45:00,84.79,85.0,84.79,85.0,8867.0,78.2156,78.4093,78.2156,78.4093,8867.0
2022-05-16 11:50:00,85.01,85.02,84.89,84.97,4027.0,78.4186,78.4278,78.3079,78.3817,4027.0
2022-05-16 11:55:00,84.99,85.04,84.93,84.98,6224.0,78.4001,78.4462,78.3448,78.3909,6224.0
2022-05-16 12:00:00,84.95,85.07,84.92,85.03,5592.0,78.3632,78.4739,78.3355,78.437,5592.0
2022-05-16 12:05:00,84.97,84.97,84.71,84.73,8685.0,78.3817,78.3817,78.1418,78.1603,8685.0
2022-05-16 12:10:00,84.75,84.75,84.62,84.64,4380.0,78.1787,78.1787,78.0588,78.0773,4380.0
2022-05-16 12:15:00,84.63,84.72,84.52,84.72,11327.0,78.068,78.151,77.9666,78.151,11327.0
2022-05-16 12:20:00,84.69,84.78,84.65,84.7,7540.0,78.1234,78.2064,78.0865,78.1326,7540.0
2022-05-16 12:25:00,84.72,84.75,84.63,84.68,3518.0,78.151,78.1787,78.068,78.1142,3518.0
2022-05-16 12:30:00,84.67,84.69,84.59,84.66,3157.0,78.1049,78.1234,78.0311,78.0957,3157.0
2022-05-16 12:35:00,84.67,84.78,84.6,84.6,2826.0,78.1049,78.2064,78.0404,78.0404,2826.0
2022-05-16 12:40:00,84.54,84.57,84.48,84.52,5060.0,77.985,78.0127,77.9297,77.9666,5060.0
2022-05-16 12:45:00,84.48,84.68,84.47,84.66,4347.0,77.9297,78.1142,77.9204,78.0957,4347.0
2022-05-16 12:50:00,84.71,84.71,84.58,84.6,8904.0,78.1418,78.1418,78.0219,78.0404,8904.0
2022-05-16 12:55:00,84.54,84.61,84.51,84.61,3036.0,77.985,78.0496,77.9573,78.0496,3036.0
2022-05-16 13:00:00,84.58,84.58,84.46,84.58,4489.0,78.0219,78.0219,77.9112,78.0219,4489.0
2022-05-16 13:05:00,84.56,84.76,84.55,84.76,3904.0,78.0035,78.1879,77.9942,78.1879,3904.0
2022-05-16 13:10:00,84.75,84.86,84.72,84.84,7911.0,78.1787,78.2802,78.151,78.2617,7911.0
2022-05-16 13:15:00,84.85,84.96,84.76,84.79,8102.0,78.271,78.3724,78.1879,78.2156,8102.0
2022-05-16 13:20:00,84.8,84.99,84.8,84.94,4901.0,78.2248,78.4001,78.2248,78.354,4901.0
2022-05-16 13:25:00,84.91,85.04,84.87,85.02,5363.0,78.3263,78.4462,78.2894,78.4278,5363.0
2022-05-16 13:30:00,85.04,85.14,85.04,85.11,2957.0,78.4462,78.5385,78.4462,78.5108,2957.0
2022-05-16 13:35:00,85.09,85.12,84.96,84.98,5431.0,78.4924,78.52,78.3724,78.3909,5431.0
2022-05-16 13:40:00,85.0,85.16,84.98,85.16,12025.0,78.4093,78.5569,78.3909,78.5569,12025.0
2022-05-16 13:45:00,85.16,85.16,85.07,85.1,8347.0,78.5569,78.5569,78.4739,78.5016,8347.0
2022-05-16 13:50:00,85.09,85.12,85.03,85.1,3513.0,78.4924,78.52,78.437,78.5016,3513.0
2022-05-16 13:55:00,85.09,85.15,85.08,85.13,3566.0,78.4924,78.5477,78.4831,78.5293,3566.0
2022-05-16 14:00:00,85.14,85.21,85.0,85.2,9428.0,78.5385,78.6031,78.4093,78.5938,9428.0
2022-05-16 14:05:00,85.17,85.28,85.14,85.14,6270.0,78.5662,78.6676,78.5385,78.5385,6270.0
2022-05-16 14:10:00,85.14,85.17,84.98,85.03,8237.0,78.5385,78.5662,78.3909,78.437,8237.0
2022-05-16 14:15:00,85.04,85.1,84.93,85.03,4775.0,78.4462,78.5016,78.3448,78.437,4775.0
2022-05-16 14:20:00,85.04,85.1,85.01,85.09,2523.0,78.4462,78.5016,78.4186,78.4924,2523.0
2022-05-16 14:25:00,85.09,85.24,85.08,85.19,6864.0,78.4924,78.6307,78.4831,78.5846,6864.0
2022-05-16 14:30:00,85.2,85.24,85.18,85.22,3836.0,78.5938,78.6307,78.5754,78.6123,3836.0
2022-05-16 14:35:00,85.2,85.2,85.08,85.09,5650.0,78.5938,78.5938,78.4831,78.4924,5650.0
2022-05-16 14:40:00,85.11,85.13,84.95,84.95,6564.0,78.5108,78.5293,78.3632,78.3632,6564.0
2022-05-16 14:45:00,84.89,84.96,84.81,84.84,12310.0,78.3079,78.3724,78.2341,78.2617,12310.0
2022-05-16 14:50:00,84.86,84.92,84.77,84.89,4334.0,78.2802,78.3355,78.1972,78.3079,4334.0
2022-05-16 14:55:00,84.87,84.96,84.85,84.92,3154.0,78.2894,78.3724,78.271,78.3355,3154.0
2022-05-16 15:00:00,84.94,84.94,84.83,84.87,7212.0,78.354,78.354,78.2525,78.2894,7212.0
2022-05-16 15:05:00,84.85,84.94,84.8,84.8,4154.0,78.271,78.354,78.2248,78.2248,4154.0
2022-05-16 15:10:00,84.77,84.77,84.54,84.56,7218.0,78.1972,78.1972,77.985,78.0035,7218.0
2022-05-16 15:15:00,84.56,84.65,84.5,84.57,5488.0,78.0035,78.0865,77.9481,78.0127,5488.0
2022-05-16 15:20:00,84.53,84.55,84.43,84.49,7289.0,77.9758,77.9942,77.8835,77.9389,7289.0
2022-05-16 15:25:00,84.51,84.54,84.49,84.51,6383.0,77.9573,77.985,77.9389,77.9573,6383.0
2022-05-16 15:30:00,84.49,84.55,84.36,84.41,12187.0,77.9389,77.9942,77.819,77.8651,12187.0
2022-05-16 15:35:00,84.35,84.48,84.31,84.41,11461.0,77.8097,77.9297,77.7728,77.8651,11461.0
2022-05-16 15:40:00,84.44,84.47,84.31,84.31,15240.0,77.8928,77.9204,77.7728,77.7728,15240.0
2022-05-16 15:45:00,84.3,84.39,84.25,84.37,24384.0,77.7636,77.8466,77.7175,77.8282,24384.0
2022-05-16 15:50:00,84.38,84.65,84.38,84.53,28151.0,77.8374,78.0865,77.8374,77.9758,28151.0
2022-05-16 15:55:00,84.53,84.58,84.38,84.56,62082.0,77.9758,78.0219,77.8374,78.0035,62082.0
2022-05-17 09:30:00,85.33,85.46,84.75,84.99,33769.0,78.7138,78.8337,78.1787,78.4001,33769.0
2022-05-17 09:35:00,85.0,85.18,84.86,84.91,16386.0,78.4093,78.5754,78.2802,78.3263,16386.0
2022-05-17 09:40:00,84.97,85.66,84.91,85.6,22657.0,78.3817,79.0182,78.3263,78.9628,22657.0
2022-05-17 09:45:00,85.67,85.72,85.24,85.24,38370.0,79.0274,79.0735,78.6307,78.6307,38370.0
2022-05-17 09:50:00,85.25,85.5,85.22,85.34,10445.0,78.64,78.8706,78.6123,78.723,10445.0
2022-05-17 09:55:00,85.37,85.52,85.21,85.48,10847.0,78.7507,78.889,78.6031,78.8521,10847.0
2022-05-17 10:00:00,85.45,85.56,85.21,85.24,7205.0,78.8244,78.9259,78.6031,78.6307,7205.0
2022-05-17 10:05:00,85.2,85.21,84.84,84.88,19292.0,78.5938,78.6031,78.2617,78.2986,19292.0
2022-05-17 10:10:00,84.86,84.89,84.71,84.84,8606.0,78.2802,78.3079,78.1418,78.2617,8606.0
2022-05-17 10:15:00,84.82,85.26,84.68,85.26,23507.0,78.2433,78.6492,78.1142,78.6492,23507.0
2022-05-17 10:20:00,85.24,85.41,85.2,85.31,8707.0,78.6307,78.7875,78.5938,78.6953,8707.0
2022-05-17 10:25:00,85.4,85.4,84.92,84.95,12102.0,78.7783,78.7783,78.3355,78.3632,12102.0
2022-05-17 10:30:00,84.89,84.99,84.75,84.9,9743.0,78.3079,78.4001,78.1787,78.3171,9743.0
2022-05-17 10:35:00,84.91,84.92,84.75,84.92,6397.0,78.3263,78.3355,78.1787,78.3355,6397.0
2022-05-17 10:40:00,84.91,84.93,84.75,84.87,6463.0,78.3263,78.3448,78.1787,78.2894,6463.0
2022-05-17 10:45:00,84.86,84.86,84.64,84.81,6695.0,78.2802,78.2802,78.0773,78.2341,6695.0
2022-05-17 10:50:00,84.79,84.89,84.71,84.89,9714.0,78.2156,78.3079,78.1418,78.3079,9714.0
2022-05-17 10:55:00,84.88,85.0,84.87,85.0,13231.0,78.2986,78.4093,78.2894,78.4093,13231.0
2022-05-17 11:00:00,85.02,85.14,84.94,84.99,7309.0,78.4278,78.5385,78.354,78.4001,7309.0
2022-05-17 11:05:00,84.98,85.06,84.96,84.97,7735.0,78.3909,78.4647,78.3724,78.3817,7735.0
2022-05-17 11:10:00,85.0,85.05,84.89,84.97,4562.0,78.4093,78.4555,78.3079,78.3817,4562.0
2022-05-17 11:15:00,84.94,85.2,84.93,85.17,8662.0,78.354,78.5938,78.3448,78.5662,8662.0
2022-05-17 11:20:00,85.17,85.21,85.01,85.13,10120.0,78.5662,78.6031,78.4186,78.5293,10120.0
2022-05-17 11:25:00,85.09,85.21,85.05,85.13,5111.0,78.4924,78.6031,78.4555,78.5293,5111.0
2022-05-17 11:30:00,85.09,85.2,85.09,85.18,6995.0,78.4924,78.5938,78.4924,78.5754,6995.0
2022-05-17 11:35:00,85.16,85.25,85.11,85.22,6613.0,78.5569,78.64,78.5108,78.6123,6613.0
2022-05-17 11:40:00,85.21,85.27,85.15,85.23,10444.0,78.6031,78.6584,78.5477,78.6215,10444.0
2022-05-17 11:45:00,85.22,85.28,85.15,85.15,3567.0,78.6123,78.6676,78.5477,78.5477,3567.0
2022-05-17 11:50:00,85.17,85.24,85.15,85.23,3834.0,78.5662,78.6307,78.5477,78.6215,3834.0
2022-05-17 11:55:00,85.22,85.24,85.14,85.2,5477.0,78.6123,78.6307,78.5385,78.5938,5477.0
2022-05-17 12:00:00,85.22,85.36,85.18,85.35,6134.0,78.6123,78.7414,78.5754,78.7322,6134.0
2022-05-17 12:05:00,85.34,85.35,85.06,85.19,4938.0,78.723,78.7322,78.4647,78.5846,4938.0
2022-05-17 12:10:00,85.19,85.4,85.12,85.37,7393.0,78.5846,78.7783,78.52,78.7507,7393.0
2022-05-17 12:15:00,85.39,85.43,85.33,85.34,4624.0,78.7691,78.806,78.7138,78.723,4624.0
2022-05-17 12:20:00,85.33,85.39,85.3,85.39,5400.0,78.7138,78.7691,78.6861,78.7691,5400.0
2022-05-17 12:25:00,85.4,85.48,85.38,85.4,3196.0,78.7783,78.8521,78.7599,78.7783,3196.0
2022-05-17 12:30:00,85.4,85.48,85.32,85.39,35973.0,78.7783,78.8521,78.7045,78.7691,35973.0
2022-05-17 12:35:00,85.4,85.5,85.38,85.43,13231.0,78.7783,78.8706,78.7599,78.806,13231.0
2022-05-17 12:40:00,85.45,85.53,85.41,85.46,12596.0,78.8244,78.8982,78.7875,78.8337,12596.0
2022-05-17 12:45:00,85.47,85.61,85.45,85.58,15325.0,78.8429,78.972,78.8244,78.9444,15325.0
2022-05-17 12:50:00,85.56,85.57,85.45,85.48,3949.0,78.9259,78.9351,78.8244,78.8521,3949.0
2022-05-17 12:55:00,85.46,85.52,85.42,85.51,4698.0,78.8337,78.889,78.7968,78.8798,4698.0
2022-05-17 13:00:00,85.52,85.52,85.35,85.4,3770.0,78.889,78.889,78.7322,78.7783,3770.0
2022-05-17 13:05:00,85.41,85.56,85.41,85.54,4034.0,78.7875,78.9259,78.7875,78.9075,4034.0
2022-05-17 13:10:00,85.54,85.63,85.53,85.59,4497.0,78.9075,78.9905,78.8982,78.9536,4497.0
2022-05-17 13:15:00,85.63,85.65,85.59,85.62,4842.0,78.9905,79.0089,78.9536,78.9813,4842.0
2022-05-17 13:20:00,85.61,85.62,85.47,85.47,5267.0,78.972,78.9813,78.8429,78.8429,5267.0
2022-05-17 13:25:00,85.46,85.57,85.45,85.46,4150.0,78.8337,78.9351,78.8244,78.8337,4150.0
2022-05-17 13:30:00,85.48,85.7,85.48,85.7,5471.0,78.8521,79.0551,78.8521,79.0551,5471.0
2022-05-17 13:35:00,85.73,85.74,85.6,85.6,13216.0,79.0827,79.092,78.9628,78.9628,13216.0
2022-05-17 13:40:00,85.56,85.63,85.53,85.63,7458.0,78.9259,78.9905,78.8982,78.9905,7458.0
2022-05-17 13:45:00,85.61,85.7,85.54,85.7,6276.0,78.972,79.0551,78.9075,79.0551,6276.0
2022-05-17 13:50:00,85.68,85.77,85.63,85.77,8778.0,79.0366,79.1196,78.9905,79.1196,8778.0
2022-05-17 13:55:00,85.77,85.77,85.61,85.64,9955.0,79.1196,79.1196,78.972,78.9997,9955.0
2022-05-17 14:00:00,85.66,85.72,85.58,85.65,4401.0,79.0182,79.0735,78.9444,79.0089,4401.0
2022-05-17 14:05:00,85.67,85.84,85.57,85.84,10271.0,79.0274,79.1842,78.9351,79.1842,10271.0
2022-05-17 14:10:00,85.81,85.86,85.39,85.47,10886.0,79.1565,79.2027,78.7691,78.8429,10886.0
2022-05-17 14:15:00,85.44,85.6,85.41,85.45,3788.0,78.8152,78.9628,78.7875,78.8244,3788.0
2022-05-17 14:20:00,85.29,85.38,85.16,85.34,5340.0,78.6769,78.7599,78.5569,78.723,5340.0
2022-05-17 14:25:00,85.32,85.57,85.32,85.46,7946.0,78.7045,78.9351,78.7045,78.8337,7946.0
2022-05-17 14:30:00,85.45,85.57,85.28,85.3,8222.0,78.8244,78.9351,78.6676,78.6861,8222.0
2022-05-17 14:35:00,85.31,85.62,85.21,85.62,7699.0,78.6953,78.9813,78.6031,78.9813,7699.0
2022-05-17 14:40:00,85.62,85.77,85.62,85.73,7274.0,78.9813,79.1196,78.9813,79.0827,7274.0
2022-05-17 14:45:00,85.77,85.95,85.72,85.94,8520.0,79.1196,79.2857,79.0735,79.2765,8520.0
2022-05-17 14:50:00,85.91,85.94,85.82,85.87,6078.0,79.2488,79.2765,79.1658,79.2119,6078.0
2022-05-17 14:55:00,85.89,86.01,85.84,85.89,10019.0,79.2303,79.341,79.1842,79.2303,10019.0
2022-05-17 15:00:00,85.9,86.06,85.88,85.93,10806.0,79.2396,79.3871,79.2211,79.2672,10806.0
2022-05-17 15:05:00,85.92,86.04,85.83,85.91,13145.0,79.258,79.3687,79.175,79.2488,13145.0
2022-05-17 15:10:00,85.89,85.91,85.81,85.89,8013.0,79.2303,79.2488,79.1565,79.2303,8013.0
2022-05-17 15:15:00,85.89,85.96,85.77,85.78,7751.0,79.2303,79.2949,79.1196,79.1289,7751.0
2022-05-17 15:20:00,85.79,85.86,85.77,85.82,9288.0,79.1381,79.2027,79.1196,79.1658,9288.0
2022-05-17 15:25:00,85.82,85.85,85.78,85.79,5546.0,79.1658,79.1934,79.1289,79.1381,5546.0
2022-05-17 15:30:00,85.8,85.85,85.7,85.77,12598.0,79.1473,79.1934,79.0551,79.1196,12598.0
2022-05-17 15:35:00,85.78,85.8,85.66,85.67,9949.0,79.1289,79.1473,79.0182,79.0274,9949.0
2022-05-17 15:40:00,85.64,85.73,85.58,85.69,12431.0,78.9997,79.0827,78.9444,79.0458,12431.0
2022-05-17 15:45:00,85.69,85.74,85.56,85.65,19755.0,79.0458,79.092,78.9259,79.0089,19755.0
2022-05-17 15:50:00,85.67,85.76,85.63,85.75,23983.0,79.0274,79.1104,78.9905,79.1012,23983.0
2022-05-17 15:55:00,85.72,85.94,85.72,85.93,57687.0,79.0735,79.2765,79.0735,79.2672,57687.0
2022-05-18 09:30:00,84.91,85.27,84.34,84.47,37089.0,78.3263,78.6584,77.8005,77.9204,37089.0
2022-05-18 09:35:00,84.5,85.1,84.45,84.73,16700.0,77.9481,78.5016,77.902,78.1603,16700.0
2022-05-18 09:40:00,84.73,84.73,84.07,84.07,4116.0,78.1603,78.1603,77.5514,77.5514,4116.0
2022-05-18 09:45:00,84.09,84.29,83.85,84.02,11804.0,77.5699,77.7544,77.3485,77.5053,11804.0
2022-05-18 09:50:00,83.92,83.97,83.59,83.7,6312.0,77.4131,77.4592,77.1087,77.2101,6312.0
2022-05-18 09:55:00,83.67,83.69,82.96,83.0,8257.0,77.1825,77.2009,76.5275,76.5644,8257.0
2022-05-18 10:00:00,83.08,83.08,82.9,82.93,24019.0,76.6382,76.6382,76.4722,76.4998,24019.0
2022-05-18 10:05:00,82.87,83.0,82.7,82.7,7427.0,76.4445,76.5644,76.2877,76.2877,7427.0
2022-05-18 10:10:00,82.74,82.8,82.59,82.72,8334.0,76.3246,76.3799,76.1862,76.3061,8334.0
2022-05-18 10:15:00,82.73,82.85,82.66,82.85,25357.0,76.3153,76.426,76.2508,76.426,25357.0
2022-05-18 10:20:00,82.84,82.91,82.63,82.7,13508.0,76.4168,76.4814,76.2231,76.2877,13508.0
2022-05-18 10:25:00,82.65,82.72,82.31,82.32,13535.0,76.2416,76.3061,75.9279,75.9371,13535.0
2022-05-18 10:30:00,82.28,82.54,82.23,82.42,20602.0,75.9002,76.1401,75.8541,76.0294,20602.0
2022-05-18 10:35:00,82.42,82.55,82.31,82.55,11592.0,76.0294,76.1493,75.9279,76.1493,11592.0
2022-05-18 10:40:00,82.58,82.72,82.47,82.63,8993.0,76.177,76.3061,76.0755,76.2231,8993.0
2022-05-18 10:45:00,82.61,82.89,82.56,82.78,10654.0,76.2047,76.4629,76.1585,76.3615,10654.0
2022-05-18 10:50:00,82.81,82.81,82.53,82.57,18641.0,76.3891,76.3891,76.1309,76.1678,18641.0
2022-05-18 10:55:00,82.55,82.76,82.54,82.76,8593.0,76.1493,76.343,76.1401,76.343,8593.0
2022-05-18 11:00:00,82.78,82.81,82.34,82.37,15718.0,76.3615,76.3891,75.9556,75.9833,15718.0
2022-05-18 11:05:00,82.32,82.36,81.95,81.98,27364.0,75.9371,75.974,75.5958,75.6235,27364.0
2022-05-18 11:10:00,81.98,82.03,81.88,82.0,11174.0,75.6235,75.6696,75.5313,75.642,11174.0
2022-05-18 11:15:00,82.0,82.05,81.76,81.8,30364.0,75.642,75.6881,75.4206,75.4575,30364.0
2022-05-18 11:20:00,81.85,81.92,81.67,81.67,7140.0,75.5036,75.5682,75.3375,75.3375,7140.0
2022-05-18 11:25:00,81.74,81.9,81.6,81.73,7588.0,75.4021,75.5497,75.273,75.3929,7588.0
2022-05-18 11:30:00,81.72,81.92,81.66,81.8,7490.0,75.3837,75.5682,75.3283,75.4575,7490.0
2022-05-18 11:35:00,81.84,82.08,81.8,81.92,14021.0,75.4944,75.7157,75.4575,75.5682,14021.0
2022-05-18 11:40:00,81.94,82.0,81.87,81.93,5919.0,75.5866,75.642,75.522,75.5774,5919.0
2022-05-18 11:45:00,81.94,81.99,81.79,81.92,4963.0,75.5866,75.6327,75.4482,75.5682,4963.0
2022-05-18 11:50:00,81.91,81.91,81.69,81.69,9476.0,75.5589,75.5589,75.356,75.356,9476.0
2022-05-18 11:55:00,81.7,81.87,81.68,81.78,6155.0,75.3652,75.522,75.3468,75.439,6155.0
2022-05-18 12:00:00,81.78,81.91,81.75,81.86,13320.0,75.439,75.5589,75.4113,75.5128,13320.0
2022-05-18 12:05:00,81.87,81.89,81.55,81.56,14491.0,75.522,75.5405,75.2268,75.2361,14491.0
2022-05-18 12:10:00,81.58,81.69,81.51,81.67,7905.0,75.2545,75.356,75.1899,75.3375,7905.0
2022-05-18 12:15:00,81.65,81.84,81.64,81.68,6981.0,75.3191,75.4944,75.3099,75.3468,6981.0
2022-05-18 12:20:00,81.66,81.68,81.35,81.45,14432.0,75.3283,75.3468,75.0423,75.1346,14432.0
2022-05-18 12:25:00,81.45,81.69,81.45,81.67,7314.0,75.1346,75.356,75.1346,75.3375,7314.0
2022-05-18 12:30:00,81.71,81.8,81.62,81.78,7015.0,75.3744,75.4575,75.2914,75.439,7015.0
2022-05-18 12:35:00,81.78,81.9,81.73,81.77,12461.0,75.439,75.5497,75.3929,75.4298,12461.0
2022-05-18 12:40:00,81.76,81.8,81.67,81.71,3780.0,75.4206,75.4575,75.3375,75.3744,3780.0
2022-05-18 12:45:00,81.67,81.82,81.6,81.78,3868.0,75.3375,75.4759,75.273,75.439,3868.0
2022-05-18 12:50:00,81.8,81.89,81.76,81.82,7429.0,75.4575,75.5405,75.4206,75.4759,7429.0
2022-05-18 12:55:00,81.84,81.84,81.75,81.78,7804.0,75.4944,75.4944,75.4113,75.439,7804.0
2022-05-18 13:00:00,81.79,81.84,81.68,81.73,33311.0,75.4482,75.4944,75.3468,75.3929,33311.0
2022-05-18 13:05:00,81.74,81.74,81.55,81.56,5508.0,75.4021,75.4021,75.2268,75.2361,5508.0
2022-05-18 13:10:00,81.6,81.62,81.37,81.41,6264.0,75.273,75.2914,75.0608,75.0977,6264.0
2022-05-18 13:15:00,81.38,81.4,81.19,81.23,6496.0,75.07,75.0885,74.8948,74.9317,6496.0
2022-05-18 13:20:00,81.25,81.34,81.21,81.23,5502.0,74.9501,75.0331,74.9132,74.9317,5502.0
2022-05-18 13:25:00,81.23,81.28,81.12,81.25,5681.0,74.9317,74.9778,74.8302,74.9501,5681.0
2022-05-18 13:30:00,81.25,81.33,81.17,81.3,9876.0,74.9501,75.0239,74.8763,74.9962,9876.0
2022-05-18 13:35:00,81.36,81.47,81.32,81.47,8681.0,75.0516,75.153,75.0147,75.153,8681.0
2022-05-18 13:40:00,81.45,81.45,81.19,81.22,5265.0,75.1346,75.1346,74.8948,74.9224,5265.0
2022-05-18 13:45:00,81.26,81.3,81.19,81.2,5767.0,74.9593,74.9962,74.8948,74.904,5767.0
2022-05-18 13:50:00,81.16,81.25,81.16,81.2,8119.0,74.8671,74.9501,74.8671,74.904,8119.0
2022-05-18 13:55:00,81.16,81.25,81.14,81.18,7047.0,74.8671,74.9501,74.8486,74.8855,7047.0
2022-05-18 14:00:00,81.22,81.24,81.01,81.14,7531.0,74.9224,74.9409,74.7287,74.8486,7531.0
2022-05-18 14:05:00,81.16,81.17,81.03,81.15,5610.0,74.8671,74.8763,74.7472,74.8579,5610.0
2022-05-18 14:10:00,81.18,81.18,80.97,80.98,8573.0,74.8855,74.8855,74.6918,74.701,8573.0
2022-05-18 14:15:00,81.02,81.16,80.91,81.09,5784.0,74.7379,74.8671,74.6365,74.8025,5784.0
2022-05-18 14:20:00,81.05,81.14,81.0,81.03,6697.0,74.7656,74.8486,74.7195,74.7472,6697.0
2022-05-18 14:25:00,80.96,81.14,80.96,81.14,7032.0,74.6826,74.8486,74.6826,74.8486,7032.0
2022-05-18 14:30:00,81.08,81.14,80.84,80.87,7656.0,74.7933,74.8486,74.5719,74.5996,7656.0
2022-05-18 14:35:00,80.84,80.87,80.69,80.79,16031.0,74.5719,74.5996,74.4335,74.5258,16031.0
2022-05-18 14:40:00,80.81,80.92,80.81,80.84,7479.0,74.5442,74.6457,74.5442,74.5719,7479.0
2022-05-18 14:45:00,80.84,80.93,80.66,80.87,10000.0,74.5719,74.6549,74.4059,74.5996,10000.0
2022-05-18 14:50:00,80.84,80.88,80.6,80.6,6612.0,74.5719,74.6088,74.3505,74.3505,6612.0
2022-05-18 14:55:00,80.59,80.68,80.53,80.56,10731.0,74.3413,74.4243,74.2859,74.3136,10731.0
2022-05-18 15:00:00,80.56,80.75,80.55,80.64,6906.0,74.3136,74.4889,74.3044,74.3874,6906.0
2022-05-18 15:05:00,80.65,80.75,80.61,80.65,9699.0,74.3966,74.4889,74.3597,74.3966,9699.0
2022-05-18 15:10:00,80.63,80.78,80.57,80.62,9841.0,74.3782,74.5165,74.3228,74.369,9841.0
2022-05-18 15:15:00,80.65,80.75,80.59,80.69,7528.0,74.3966,74.4889,74.3413,74.4335,7528.0
2022-05-18 15:20:00,80.67,80.72,80.43,80.47,15923.0,74.4151,74.4612,74.1937,74.2306,15923.0
2022-05-18 15:25:00,80.49,80.51,80.4,80.45,10818.0,74.249,74.2675,74.166,74.2121,10818.0
2022-05-18 15:30:00,80.45,80.53,80.42,80.49,13496.0,74.2121,74.2859,74.1845,74.249,13496.0
2022-05-18 15:35:00,80.46,80.93,80.45,80.86,30697.0,74.2214,74.6549,74.2121,74.5903,30697.0
2022-05-18 15:40:00,80.84,80.93,80.65,80.71,36006.0,74.5719,74.6549,74.3966,74.452,36006.0
2022-05-18 15:45:00,80.71,80.75,80.55,80.58,39561.0,74.452,74.4889,74.3044,74.3321,39561.0
2022-05-18 15:50:00,80.57,80.74,80.38,80.43,57281.0,74.3228,74.4796,74.1476,74.1937,57281.0
2022-05-18 15:55:00,80.44,80.73,80.4,80.72,149680.0,74.2029,74.4704,74.166,74.4612,149680.0
2022-05-19 09:30:00,79.87,80.42,79.51,80.35,35742.0,73.6771,74.1845,73.345,74.1199,35742.0
2022-05-19 09:35:00,80.29,80.29,79.71,79.82,29393.0,74.0645,74.0645,73.5295,73.631,29393.0
2022-05-19 09:40:00,79.89,79.91,79.48,79.48,22444.0,73.6956,73.714,73.3173,73.3173,22444.0
2022-05-19 09:45:00,79.54,79.73,79.35,79.35,7679.0,73.3727,73.548,73.1974,73.1974,7679.0
2022-05-19 09:50:00,79.34,79.4,78.97,79.22,25101.0,73.1882,73.2435,72.8469,73.0775,25101.0
2022-05-19 09:55:00,79.15,79.45,78.86,78.92,16276.0,73.0129,73.2897,72.7454,72.8008,16276.0
2022-05-19 10:00:00,78.91,79.43,78.73,79.11,20480.0,72.7915,73.2712,72.6255,72.976,20480.0
2022-05-19 10:05:00,79.14,79.21,78.67,78.72,13411.0,73.0037,73.0683,72.5701,72.6163,13411.0
2022-05-19 10:10:00,78.73,78.91,78.55,78.7,28949.0,72.6255,72.7915,72.4595,72.5978,28949.0
2022-05-19 10:15:00,78.7,79.12,78.7,79.0,18418.0,72.5978,72.9853,72.5978,72.8746,18418.0
2022-05-19 10:20:00,78.97,79.61,78.97,79.34,37567.0,72.8469,73.4373,72.8469,73.1882,37567.0
2022-05-19 10:25:00,79.33,79.34,78.97,78.99,79744.0,73.179,73.1882,72.8469,72.8653,79744.0
2022-05-19 10:30:00,79.0,79.14,78.91,79.13,26702.0,72.8746,73.0037,72.7915,72.9945,26702.0
2022-05-19 10:35:00,79.14,79.23,78.84,78.97,32770.0,73.0037,73.0867,72.727,72.8469,32770.0
2022-05-19 10:40:00,78.94,78.99,78.37,78.48,20088.0,72.8192,72.8653,72.2934,72.3949,20088.0
2022-05-19 10:45:00,78.47,78.63,78.26,78.31,11664.0,72.3857,72.5333,72.1919,72.2381,11664.0
2022-05-19 10:50:00,78.3,78.39,78.03,78.37,15861.0,72.2288,72.3119,71.9798,72.2934,15861.0
2022-05-19 10:55:00,78.31,78.46,78.25,78.32,16724.0,72.2381,72.3764,72.1827,72.2473,16724.0
2022-05-19 11:00:00,78.34,78.68,78.33,78.63,13477.0,72.2657,72.5794,72.2565,72.5333,13477.0
2022-05-19 11:05:00,78.64,78.69,78.3,78.57,19459.0,72.5425,72.5886,72.2288,72.4779,19459.0
2022-05-19 11:10:00,78.58,78.97,78.57,78.73,8699.0,72.4871,72.8469,72.4779,72.6255,8699.0
2022-05-19 11:15:00,78.73,78.92,78.56,78.92,18076.0,72.6255,72.8008,72.4687,72.8008,18076.0
2022-05-19 11:20:00,78.89,79.14,78.76,79.11,14257.0,72.7731,73.0037,72.6532,72.976,14257.0
2022-05-19 11:25:00,79.1,79.13,78.96,79.05,17672.0,72.9668,72.9945,72.8377,72.9207,17672.0
2022-05-19 11:30:00,79.06,79.48,79.05,79.4,17923.0,72.9299,73.3173,72.9207,73.2435,17923.0
2022-05-19 11:35:00,79.4,79.69,79.31,79.61,24069.0,73.2435,73.5111,73.1605,73.4373,24069.0
2022-05-19 11:40:00,79.59,80.03,79.56,79.91,85173.0,73.4188,73.8247,73.3911,73.714,85173.0
2022-05-19 11:45:00,79.93,80.11,79.84,80.06,13857.0,73.7325,73.8985,73.6494,73.8524,13857.0
2022-05-19 11:50:00,80.08,80.08,79.76,79.79,13068.0,73.8708,73.8708,73.5756,73.6033,13068.0
2022-05-19 11:55:00,79.78,79.88,79.6,79.87,25603.0,73.5941,73.6863,73.428,73.6771,25603.0
2022-05-19 12:00:00,79.85,79.85,79.63,79.64,8525.0,73.6587,73.6587,73.4557,73.4649,8525.0
2022-05-19 12:05:00,79.65,79.72,79.59,79.62,7782.0,73.4742,73.5387,73.4188,73.4465,7782.0
2022-05-19 12:10:00,79.65,79.76,79.64,79.65,7845.0,73.4742,73.5756,73.4649,73.4742,7845.0
2022-05-19 12:15:00,79.67,79.77,79.55,79.55,12313.0,73.4926,73.5849,73.3819,73.3819,12313.0
2022-05-19 12:20:00,79.53,79.53,79.29,79.29,8195.0,73.3635,73.3635,73.1421,73.1421,8195.0
2022-05-19 12:25:00,79.3,79.4,79.21,79.33,17930.0,73.1513,73.2435,73.0683,73.179,17930.0
2022-05-19 12:30:00,79.4,79.45,79.27,79.41,13655.0,73.2435,73.2897,73.1236,73.2528,13655.0
2022-05-19 12:35:00,79.38,79.39,79.23,79.29,22149.0,73.2251,73.2343,73.0867,73.1421,22149.0
2022-05-19 12:40:00,79.29,79.29,79.09,79.14,17376.0,73.1421,73.1421,72.9576,73.0037,17376.0
2022-05-19 12:45:00,79.13,79.18,79.05,79.08,39438.0,72.9945,73.0406,72.9207,72.9484,39438.0
2022-05-19 12:50:00,79.06,79.28,79.05,79.17,18446.0,72.9299,73.1329,72.9207,73.0314,18446.0
2022-05-19 12:55:00,79.15,79.38,79.13,79.31,12838.0,73.0129,73.2251,72.9945,73.1605,12838.0
2022-05-19 13:00:00,79.34,79.46,79.24,79.27,7368.0,73.1882,73.2989,73.096,73.1236,7368.0
2022-05-19 13:05:00,79.27,79.47,79.22,79.28,10826.0,73.1236,73.3081,73.0775,73.1329,10826.0
2022-05-19 13:10:00,79.32,79.32,78.91,78.97,10291.0,73.1698,73.1698,72.7915,72.8469,10291.0
2022-05-19 13:15:00,78.93,79.03,78.81,79.02,11553.0,72.81,72.9022,72.6993,72.893,11553.0
2022-05-19 13:20:00,79.0,79.36,78.96,79.3,16070.0,72.8746,73.2066,72.8377,73.1513,16070.0
2022-05-19 13:25:00,79.3,79.39,79.2,79.24,7589.0,73.1513,73.2343,73.0591,73.096,7589.0
2022-05-19 13:30:00,79.26,79.47,79.21,79.35,10729.0,73.1144,73.3081,73.0683,73.1974,10729.0
2022-05-19 13:35:00,79.34,79.57,79.28,79.57,15996.0,73.1882,73.4004,73.1329,73.4004,15996.0
2022-05-19 13:40:00,79.57,79.72,79.48,79.63,13549.0,73.4004,73.5387,73.3173,73.4557,13549.0
2022-05-19 13:45:00,79.55,79.62,79.24,79.24,13799.0,73.3819,73.4465,73.096,73.096,13799.0
2022-05-19 13:50:00,79.22,79.67,79.19,79.62,10320.0,73.0775,73.4926,73.0498,73.4465,10320.0
2022-05-19 13:55:00,79.62,79.96,79.61,79.8,18335.0,73.4465,73.7601,73.4373,73.6125,18335.0
2022-05-19 14:00:00,79.83,79.87,79.52,79.54,9587.0,73.6402,73.6771,73.3542,73.3727,9587.0
2022-05-19 14:05:00,79.49,79.5,79.34,79.43,10767.0,73.3266,73.3358,73.1882,73.2712,10767.0
2022-05-19 14:10:00,79.43,79.52,79.25,79.32,10733.0,73.2712,73.3542,73.1052,73.1698,10733.0
2022-05-19 14:15:00,79.34,79.42,79.19,79.19,11229.0,73.1882,73.262,73.0498,73.0498,11229.0
2022-05-19 14:20:00,79.21,79.48,79.11,79.48,23198.0,73.0683,73.3173,72.976,73.3173,23198.0
2022-05-19 14:25:00,79.48,79.54,79.38,79.44,10910.0,73.3173,73.3727,73.2251,73.2804,10910.0
2022-05-19 14:30:00,79.36,79.58,79.35,79.45,5093.0,73.2066,73.4096,73.1974,73.2897,5093.0
2022-05-19 14:35:00,79.45,79.66,79.42,79.57,6841.0,73.2897,73.4834,73.262,73.4004,6841.0
2022-05-19 14:40:00,79.53,79.54,79.34,79.54,7458.0,73.3635,73.3727,73.1882,73.3727,7458.0
2022-05-19 14:45:00,79.59,79.68,79.49,79.67,12118.0,73.4188,73.5018,73.3266,73.4926,12118.0
2022-05-19 14:50:00,79.72,79.79,79.6,79.6,7787.0,73.5387,73.6033,73.428,73.428,7787.0
2022-05-19 14:55:00,79.6,79.61,79.37,79.46,9683.0,73.428,73.4373,73.2159,73.2989,9683.0
2022-05-19 15:00:00,79.51,79.77,79.45,79.67,14003.0,73.345,73.5849,73.2897,73.4926,14003.0
2022-05-19 15:05:00,79.7,79.71,79.58,79.6,6467.0,73.5203,73.5295,73.4096,73.428,6467.0
2022-05-19 15:10:00,79.51,79.52,79.41,79.52,12902.0,73.345,73.3542,73.2528,73.3542,12902.0
2022-05-19 15:15:00,79.55,79.57,79.43,79.49,10266.0,73.3819,73.4004,73.2712,73.3266,10266.0
2022-05-19 15:20:00,79.49,79.49,79.23,79.26,14963.0,73.3266,73.3266,73.0867,73.1144,14963.0
2022-05-19 15:25:00,79.24,79.4,79.21,79.27,17298.0,73.096,73.2435,73.0683,73.1236,17298.0
2022-05-19 15:30:00,79.24,79.38,79.16,79.21,17995.0,73.096,73.2251,73.0222,73.0683,17995.0
2022-05-19 15:35:00,79.18,79.22,79.05,79.11,22653.0,73.0406,73.0775,72.9207,72.976,22653.0
2022-05-19 15:40:00,79.13,79.47,79.11,79.42,31389.0,72.9945,73.3081,72.976,73.262,31389.0
2022-05-19 15:45:00,79.46,79.53,79.22,79.37,47694.0,73.2989,73.3635,73.0775,73.2159,47694.0
2022-05-19 15:50:00,79.39,79.42,79.05,79.13,51785.0,73.2343,73.262,72.9207,72.9945,51785.0
2022-05-19 15:55:00,79.15,79.23,79.04,79.08,103670.0,73.0129,73.0867,72.9115,72.9484,103670.0
2022-05-20 09:30:00,79.6,79.89,79.2,79.2,53431.0,73.428,73.6956,73.0591,73.0591,53431.0
2022-05-20 09:35:00,79.37,79.37,78.75,78.9,37840.0,73.2159,73.2159,72.6439,72.7823,37840.0
2022-05-20 09:40:00,78.98,79.15,78.85,78.96,4406.0,72.8561,73.0129,72.7362,72.8377,4406.0
2022-05-20 09:45:00,79.0,79.01,78.55,78.7,12904.0,72.8746,72.8838,72.4595,72.5978,12904.0
2022-05-20 09:50:00,78.74,78.9,78.69,78.86,11877.0,72.6347,72.7823,72.5886,72.7454,11877.0
2022-05-20 09:55:00,78.8,78.95,78.75,78.8,13411.0,72.6901,72.8284,72.6439,72.6901,13411.0
2022-05-20 10:00:00,78.78,78.91,78.64,78.86,18088.0,72.6716,72.7915,72.5425,72.7454,18088.0
2022-05-20 10:05:00,78.86,78.86,78.5,78.6,18633.0,72.7454,72.7454,72.4133,72.5056,18633.0
2022-05-20 10:10:00,78.59,78.71,78.51,78.6,50425.0,72.4964,72.607,72.4226,72.5056,50425.0
2022-05-20 10:15:00,78.63,78.85,78.63,78.84,13619.0,72.5333,72.7362,72.5333,72.727,13619.0
2022-05-20 10:20:00,78.87,78.91,78.65,78.78,8285.0,72.7546,72.7915,72.5517,72.6716,8285.0
2022-05-20 10:25:00,78.75,79.04,78.66,78.92,15974.0,72.6439,72.9115,72.5609,72.8008,15974.0
2022-05-20 10:30:00,78.9,78.9,78.61,78.61,13852.0,72.7823,72.7823,72.5148,72.5148,13852.0
2022-05-20 10:35:00,78.62,78.79,78.55,78.62,21512.0,72.524,72.6808,72.4595,72.524,21512.0
2022-05-20 10:40:00,78.6,78.78,78.6,78.75,27156.0,72.5056,72.6716,72.5056,72.6439,27156.0
2022-05-20 10:45:00,78.76,78.82,78.54,78.54,10892.0,72.6532,72.7085,72.4502,72.4502,10892.0
2022-05-20 10:50:00,78.56,78.63,78.36,78.41,23157.0,72.4687,72.5333,72.2842,72.3303,23157.0
2022-05-20 10:55:00,78.41,78.45,78.24,78.24,18929.0,72.3303,72.3672,72.1735,72.1735,18929.0
2022-05-20 11:00:00,78.23,78.28,78.1,78.1,8095.0,72.1643,72.2104,72.0443,72.0443,8095.0
2022-05-20 11:05:00,78.13,78.19,78.08,78.14,9047.0,72.072,72.1274,72.0259,72.0812,9047.0
2022-05-20 11:10:00,78.12,78.17,77.87,78.01,12109.0,72.0628,72.1089,71.8322,71.9613,12109.0
2022-05-20 11:15:00,78.0,78.05,77.84,77.89,8553.0,71.9521,71.9982,71.8045,71.8506,8553.0
2022-05-20 11:20:00,77.91,77.97,77.84,77.95,12622.0,71.8691,71.9244,71.8045,71.906,12622.0
2022-05-20 11:25:00,77.97,78.21,77.95,78.09,13076.0,71.9244,72.1458,71.906,72.0351,13076.0
2022-05-20 11:30:00,78.06,78.24,78.03,78.13,13436.0,72.0074,72.1735,71.9798,72.072,13436.0
2022-05-20 11:35:00,78.15,78.16,77.89,77.94,11230.0,72.0905,72.0997,71.8506,71.8968,11230.0
2022-05-20 11:40:00,77.97,78.07,77.65,77.68,11606.0,71.9244,72.0167,71.6292,71.6569,11606.0
2022-05-20 11:45:00,77.69,78.01,77.69,77.87,17730.0,71.6661,71.9613,71.6661,71.8322,17730.0
2022-05-20 11:50:00,77.81,77.83,77.66,77.71,43672.0,71.7768,71.7953,71.6385,71.6846,43672.0
2022-05-20 11:55:00,77.7,77.83,77.7,77.73,8328.0,71.6754,71.7953,71.6754,71.703,8328.0
2022-05-20 12:00:00,77.75,77.75,77.49,77.51,18451.0,71.7215,71.7215,71.4816,71.5001,18451.0
2022-05-20 12:05:00,77.51,77.69,77.27,77.29,49239.0,71.5001,71.6661,71.2787,71.2972,49239.0
2022-05-20 12:10:00,77.27,77.27,76.95,77.19,24928.0,71.2787,71.2787,70.9835,71.2049,24928.0
2022-05-20 12:15:00,77.18,77.26,77.1,77.12,9913.0,71.1957,71.2695,71.1219,71.1403,9913.0
2022-05-20 12:20:00,77.12,77.24,76.97,77.24,21911.0,71.1403,71.251,71.002,71.251,21911.0
2022-05-20 12:25:00,77.19,77.19,76.93,77.13,28356.0,71.2049,71.2049,70.9651,71.1496,28356.0
2022-05-20 12:30:00,77.11,77.26,77.02,77.21,17692.0,71.1311,71.2695,71.0481,71.2234,17692.0
2022-05-20 12:35:00,77.21,77.32,77.04,77.1,19652.0,71.2234,71.3248,71.0665,71.1219,19652.0
2022-05-20 12:40:00,77.07,77.09,76.83,76.87,23730.0,71.0942,71.1127,70.8728,70.9097,23730.0
2022-05-20 12:45:00,76.85,76.96,76.71,76.95,28643.0,70.8913,70.9927,70.7621,70.9835,28643.0
2022-05-20 12:50:00,76.95,77.08,76.86,76.97,12843.0,70.9835,71.1034,70.9005,71.002,12843.0
2022-05-20 12:55:00,76.96,77.05,76.83,76.9,31587.0,70.9927,71.0758,70.8728,70.9374,31587.0
2022-05-20 13:00:00,76.92,76.93,76.57,76.59,33472.0,70.9558,70.9651,70.633,70.6514,33472.0
2022-05-20 13:05:00,76.59,76.72,76.29,76.47,24289.0,70.6514,70.7713,70.3747,70.5407,24289.0
2022-05-20 13:10:00,76.43,76.45,76.11,76.11,18173.0,70.5038,70.5223,70.2086,70.2086,18173.0
2022-05-20 13:15:00,76.15,76.21,75.88,75.9,27766.0,70.2455,70.3009,69.9965,70.0149,27766.0
2022-05-20 13:20:00,75.9,76.18,75.86,75.95,14807.0,70.0149,70.2732,69.978,70.0611,14807.0
2022-05-20 13:25:00,75.89,76.03,75.78,75.87,30818.0,70.0057,70.1348,69.9042,69.9873,30818.0
2022-05-20 13:30:00,75.88,76.33,75.87,76.32,22562.0,69.9965,70.4116,69.9873,70.4024,22562.0
2022-05-20 13:35:00,76.38,76.44,76.18,76.28,38049.0,70.4577,70.5131,70.2732,70.3655,38049.0
2022-05-20 13:40:00,76.23,76.44,76.16,76.33,15170.0,70.3193,70.5131,70.2548,70.4116,15170.0
2022-05-20 13:45:00,76.31,76.53,76.23,76.42,16299.0,70.3931,70.5961,70.3193,70.4946,16299.0
2022-05-20 13:50:00,76.41,76.46,76.25,76.41,15541.0,70.4854,70.5315,70.3378,70.4854,15541.0
2022-05-20 13:55:00,76.49,76.54,76.3,76.33,18087.0,70.5592,70.6053,70.3839,70.4116,18087.0
2022-05-20 14:00:00,76.33,76.33,76.15,76.17,17793.0,70.4116,70.4116,70.2455,70.264,17793.0
2022-05-20 14:05:00,76.15,76.15,75.86,75.97,31514.0,70.2455,70.2455,69.978,70.0795,31514.0
2022-05-20 14:10:00,75.98,76.07,75.92,76.04,39172.0,70.0887,70.1717,70.0334,70.1441,39172.0
2022-05-20 14:15:00,76.03,76.1,75.71,75.73,21881.0,70.1348,70.1994,69.8397,69.8581,21881.0
2022-05-20 14:20:00,75.73,75.78,75.56,75.71,18618.0,69.8581,69.9042,69.7013,69.8397,18618.0
2022-05-20 14:25:00,75.67,75.69,75.52,75.58,75055.0,69.8028,69.8212,69.6644,69.7197,75055.0
2022-05-20 14:30:00,75.58,75.6,75.33,75.43,31931.0,69.7197,69.7382,69.4891,69.5814,31931.0
2022-05-20 14:35:00,75.4,75.65,75.4,75.57,17152.0,69.5537,69.7843,69.5537,69.7105,17152.0
2022-05-20 14:40:00,75.55,75.82,75.55,75.8,17122.0,69.6921,69.9411,69.6921,69.9227,17122.0
2022-05-20 14:45:00,75.77,75.82,75.63,75.79,34461.0,69.895,69.9411,69.7659,69.9135,34461.0
2022-05-20 14:50:00,75.81,75.96,75.71,75.88,39344.0,69.9319,70.0703,69.8397,69.9965,39344.0
2022-05-20 14:55:00,75.89,75.92,75.7,75.71,16295.0,70.0057,70.0334,69.8304,69.8397,16295.0
2022-05-20 15:00:00,75.7,75.84,75.44,75.53,19449.0,69.8304,69.9596,69.5906,69.6736,19449.0
2022-05-20 15:05:00,75.52,75.55,75.34,75.37,30724.0,69.6644,69.6921,69.4983,69.526,30724.0
2022-05-20 15:10:00,75.34,75.44,75.25,75.32,48122.0,69.4983,69.5906,69.4153,69.4799,48122.0
2022-05-20 15:15:00,75.34,75.56,75.32,75.5,24023.0,69.4983,69.7013,69.4799,69.6459,24023.0
2022-05-20 15:20:00,75.5,75.81,75.47,75.81,47829.0,69.6459,69.9319,69.6183,69.9319,47829.0
2022-05-20 15:25:00,75.79,76.06,75.75,75.99,35639.0,69.9135,70.1625,69.8766,70.0979,35639.0
2022-05-20 15:30:00,76.0,76.19,75.88,76.19,48598.0,70.1072,70.2824,69.9965,70.2824,48598.0
2022-05-20 15:35:00,76.17,76.74,76.12,76.5,51218.0,70.264,70.7898,70.2179,70.5684,51218.0
2022-05-20 15:40:00,76.5,76.84,76.5,76.73,52594.0,70.5684,70.882,70.5684,70.7806,52594.0
2022-05-20 15:45:00,76.74,76.77,76.55,76.73,67516.0,70.7898,70.8175,70.6145,70.7806,67516.0
2022-05-20 15:50:00,76.76,76.96,76.59,76.71,91749.0,70.8082,70.9927,70.6514,70.7621,91749.0
2022-05-20 15:55:00,76.74,77.07,76.63,76.99,200821.0,70.7898,71.0942,70.6883,71.0204,200821.0
2022-05-23 09:30:00,77.67,77.9,77.32,77.42,38181.0,71.6477,71.8599,71.3248,71.4171,38181.0
2022-05-23 09:35:00,77.55,77.58,77.02,77.15,11465.0,71.537,71.5647,71.0481,71.168,11465.0
2022-05-23 09:40:00,77.25,77.53,77.04,77.35,11988.0,71.2603,71.5185,71.0665,71.3525,11988.0
2022-05-23 09:45:00,77.27,77.65,77.18,77.53,12496.0,71.2787,71.6292,71.1957,71.5185,12496.0
2022-05-23 09:50:00,77.56,77.58,77.09,77.09,7325.0,71.5462,71.5647,71.1127,71.1127,7325.0
2022-05-23 09:55:00,77.1,77.15,76.69,76.78,14555.0,71.1219,71.168,70.7437,70.8267,14555.0
2022-05-23 10:00:00,76.78,76.78,76.34,76.48,12694.0,70.8267,70.8267,70.4208,70.55,12694.0
2022-05-23 10:05:00,76.53,76.63,76.4,76.53,8341.0,70.5961,70.6883,70.4762,70.5961,8341.0
2022-05-23 10:10:00,76.52,76.82,76.44,76.73,4213.0,70.5869,70.8636,70.5131,70.7806,4213.0
2022-05-23 10:15:00,76.68,76.73,76.43,76.66,8775.0,70.7344,70.7806,70.5038,70.716,8775.0
2022-05-23 10:20:00,76.63,76.79,76.52,76.71,6190.0,70.6883,70.8359,70.5869,70.7621,6190.0
2022-05-23 10:25:00,76.69,76.96,76.5,76.96,10891.0,70.7437,70.9927,70.5684,70.9927,10891.0
2022-05-23 10:30:00,76.99,77.07,76.81,76.99,13286.0,71.0204,71.0942,70.8544,71.0204,13286.0
2022-05-23 10:35:00,76.94,77.09,76.94,77.08,6868.0,70.9743,71.1127,70.9743,71.1034,6868.0
2022-05-23 10:40:00,77.05,77.22,77.05,77.09,4728.0,71.0758,71.2326,71.0758,71.1127,4728.0
2022-05-23 10:45:00,77.11,77.14,76.9,77.02,5393.0,71.1311,71.1588,70.9374,71.0481,5393.0
2022-05-23 10:50:00,76.96,76.98,76.81,76.9,15193.0,70.9927,71.0112,70.8544,70.9374,15193.0
2022-05-23 10:55:00,76.91,77.2,76.9,77.17,17672.0,70.9466,71.2141,70.9374,71.1865,17672.0
2022-05-23 11:00:00,77.2,77.66,77.18,77.62,21072.0,71.2141,71.6385,71.1957,71.6016,21072.0
2022-05-23 11:05:00,77.69,77.78,77.65,77.68,8292.0,71.6661,71.7492,71.6292,71.6569,8292.0
2022-05-23 11:10:00,77.66,77.95,77.55,77.94,19926.0,71.6385,71.906,71.537,71.8968,19926.0
2022-05-23 11:15:00,77.95,77.98,77.82,77.91,6256.0,71.906,71.9337,71.7861,71.8691,6256.0
2022-05-23 11:20:00,77.9,77.95,77.83,77.91,7905.0,71.8599,71.906,71.7953,71.8691,7905.0
2022-05-23 11:25:00,77.93,78.02,77.82,77.97,9657.0,71.8875,71.9705,71.7861,71.9244,9657.0
2022-05-23 11:30:00,77.98,78.29,77.95,78.24,11158.0,71.9337,72.2196,71.906,72.1735,11158.0
2022-05-23 11:35:00,78.26,78.27,78.15,78.23,4403.0,72.1919,72.2012,72.0905,72.1643,4403.0
2022-05-23 11:40:00,78.23,78.23,78.03,78.1,10806.0,72.1643,72.1643,71.9798,72.0443,10806.0
2022-05-23 11:45:00,78.06,78.12,77.91,77.97,13128.0,72.0074,72.0628,71.8691,71.9244,13128.0
2022-05-23 11:50:00,77.98,78.0,77.9,77.95,6017.0,71.9337,71.9521,71.8599,71.906,6017.0
2022-05-23 11:55:00,77.96,78.12,77.96,78.01,3676.0,71.9152,72.0628,71.9152,71.9613,3676.0
2022-05-23 12:00:00,77.99,78.13,77.95,78.1,7264.0,71.9429,72.072,71.906,72.0443,7264.0
2022-05-23 12:05:00,78.09,78.17,78.05,78.17,3571.0,72.0351,72.1089,71.9982,72.1089,3571.0
2022-05-23 12:10:00,78.15,78.19,78.05,78.11,7842.0,72.0905,72.1274,71.9982,72.0536,7842.0
2022-05-23 12:15:00,78.13,78.14,77.97,78.1,7792.0,72.072,72.0812,71.9244,72.0443,7792.0
2022-05-23 12:20:00,78.14,78.3,78.14,78.29,7188.0,72.0812,72.2288,72.0812,72.2196,7188.0
2022-05-23 12:25:00,78.29,78.29,78.08,78.09,5411.0,72.2196,72.2196,72.0259,72.0351,5411.0
2022-05-23 12:30:00,78.03,78.12,78.0,78.07,4326.0,71.9798,72.0628,71.9521,72.0167,4326.0
2022-05-23 12:35:00,78.07,78.21,78.07,78.21,4347.0,72.0167,72.1458,72.0167,72.1458,4347.0
2022-05-23 12:40:00,78.21,78.21,78.13,78.21,4140.0,72.1458,72.1458,72.072,72.1458,4140.0
2022-05-23 12:45:00,78.28,78.29,77.93,77.94,5904.0,72.2104,72.2196,71.8875,71.8968,5904.0
2022-05-23 12:50:00,77.95,78.0,77.88,77.98,6150.0,71.906,71.9521,71.8414,71.9337,6150.0
2022-05-23 12:55:00,78.0,78.04,77.88,78.04,14810.0,71.9521,71.989,71.8414,71.989,14810.0
2022-05-23 13:00:00,78.08,78.15,78.0,78.01,4654.0,72.0259,72.0905,71.9521,71.9613,4654.0
2022-05-23 13:05:00,77.98,78.06,77.97,78.06,10614.0,71.9337,72.0074,71.9244,72.0074,10614.0
2022-05-23 13:10:00,78.07,78.15,78.03,78.13,5371.0,72.0167,72.0905,71.9798,72.072,5371.0
2022-05-23 13:15:00,78.13,78.13,77.82,77.9,6832.0,72.072,72.072,71.7861,71.8599,6832.0
2022-05-23 13:20:00,77.91,77.96,77.77,77.96,8404.0,71.8691,71.9152,71.7399,71.9152,8404.0
2022-05-23 13:25:00,77.98,78.14,77.97,78.06,7215.0,71.9337,72.0812,71.9244,72.0074,7215.0
2022-05-23 13:30:00,78.05,78.19,77.99,78.15,5656.0,71.9982,72.1274,71.9429,72.0905,5656.0
2022-05-23 13:35:00,78.14,78.39,78.13,78.3,4884.0,72.0812,72.3119,72.072,72.2288,4884.0
2022-05-23 13:40:00,78.29,78.35,78.26,78.3,6007.0,72.2196,72.275,72.1919,72.2288,6007.0
2022-05-23 13:45:00,78.28,78.49,78.27,78.48,7854.0,72.2104,72.4041,72.2012,72.3949,7854.0
2022-05-23 13:50:00,78.48,78.52,78.32,78.34,6654.0,72.3949,72.4318,72.2473,72.2657,6654.0
2022-05-23 13:55:00,78.35,78.48,78.33,78.47,8169.0,72.275,72.3949,72.2565,72.3857,8169.0
2022-05-23 14:00:00,78.53,78.53,78.38,78.44,8658.0,72.441,72.441,72.3026,72.358,8658.0
2022-05-23 14:05:00,78.44,78.48,78.36,78.37,5890.0,72.358,72.3949,72.2842,72.2934,5890.0
2022-05-23 14:10:00,78.39,78.52,78.37,78.49,11443.0,72.3119,72.4318,72.2934,72.4041,11443.0
2022-05-23 14:15:00,78.47,78.51,78.43,78.48,5181.0,72.3857,72.4226,72.3488,72.3949,5181.0
2022-05-23 14:20:00,78.47,78.5,78.42,78.43,4550.0,72.3857,72.4133,72.3395,72.3488,4550.0
2022-05-23 14:25:00,78.46,78.49,78.39,78.41,6733.0,72.3764,72.4041,72.3119,72.3303,6733.0
2022-05-23 14:30:00,78.41,78.45,78.32,78.32,7189.0,72.3303,72.3672,72.2473,72.2473,7189.0
2022-05-23 14:35:00,78.31,78.43,78.31,78.4,4146.0,72.2381,72.3488,72.2381,72.3211,4146.0
2022-05-23 14:40:00,78.41,78.53,78.38,78.51,5436.0,72.3303,72.441,72.3026,72.4226,5436.0
2022-05-23 14:45:00,78.51,78.52,78.28,78.29,4299.0,72.4226,72.4318,72.2104,72.2196,4299.0
2022-05-23 14:50:00,78.33,78.33,78.14,78.19,5780.0,72.2565,72.2565,72.0812,72.1274,5780.0
2022-05-23 14:55:00,78.22,78.27,78.19,78.25,4769.0,72.155,72.2012,72.1274,72.1827,4769.0
2022-05-23 15:00:00,78.21,78.36,78.21,78.36,4658.0,72.1458,72.2842,72.1458,72.2842,4658.0
2022-05-23 15:05:00,78.4,78.4,78.29,78.39,5489.0,72.3211,72.3211,72.2196,72.3119,5489.0
2022-05-23 15:10:00,78.36,78.36,78.15,78.29,6889.0,72.2842,72.2842,72.0905,72.2196,6889.0
2022-05-23 15:15:00,78.27,78.37,78.25,78.31,8866.0,72.2012,72.2934,72.1827,72.2381,8866.0
2022-05-23 15:20:00,78.31,78.33,78.21,78.23,9697.0,72.2381,72.2565,72.1458,72.1643,9697.0
2022-05-23 15:25:00,78.27,78.35,78.24,78.29,15235.0,72.2012,72.275,72.1735,72.2196,15235.0
2022-05-23 15:30:00,78.34,78.49,78.28,78.47,7791.0,72.2657,72.4041,72.2104,72.3857,7791.0
2022-05-23 15:35:00,78.48,78.57,78.39,78.39,24069.0,72.3949,72.4779,72.3119,72.3119,24069.0
2022-05-23 15:40:00,78.42,78.51,78.39,78.48,39998.0,72.3395,72.4226,72.3119,72.3949,39998.0
2022-05-23 15:45:00,78.5,78.5,78.31,78.33,68360.0,72.4133,72.4133,72.2381,72.2565,68360.0
2022-05-23 15:50:00,78.41,78.53,78.37,78.37,44542.0,72.3303,72.441,72.2934,72.2934,44542.0
2022-05-23 15:55:00,78.37,78.61,78.34,78.6,89964.0,72.2934,72.5148,72.2657,72.5056,89964.0
2022-05-24 09:30:00,77.83,78.02,77.37,77.55,38139.0,71.7953,71.9705,71.3709,71.537,38139.0
2022-05-24 09:35:00,77.44,77.48,77.25,77.34,6531.0,71.4355,71.4724,71.2603,71.3433,6531.0
2022-05-24 09:40:00,77.41,77.48,77.23,77.28,8996.0,71.4078,71.4724,71.2418,71.2879,8996.0
2022-05-24 09:45:00,77.25,77.46,77.17,77.3,12641.0,71.2603,71.454,71.1865,71.3064,12641.0
2022-05-24 09:50:00,77.3,77.47,77.22,77.25,11069.0,71.3064,71.4632,71.2326,71.2603,11069.0
2022-05-24 09:55:00,77.28,77.68,77.18,77.52,12967.0,71.2879,71.6569,71.1957,71.5093,12967.0
2022-05-24 10:00:00,77.56,77.56,77.03,77.07,20359.0,71.5462,71.5462,71.0573,71.0942,20359.0
2022-05-24 10:05:00,77.11,77.17,76.76,76.91,15652.0,71.1311,71.1865,70.8082,70.9466,15652.0
2022-05-24 10:10:00,76.93,77.11,76.89,76.93,12077.0,70.9651,71.1311,70.9282,70.9651,12077.0
2022-05-24 10:15:00,76.91,76.98,76.8,76.8,13694.0,70.9466,71.0112,70.8451,70.8451,13694.0
2022-05-24 10:20:00,76.81,76.91,76.54,76.56,15691.0,70.8544,70.9466,70.6053,70.6238,15691.0
2022-05-24 10:25:00,76.54,76.79,76.54,76.79,19561.0,70.6053,70.8359,70.6053,70.8359,19561.0
2022-05-24 10:30:00,76.77,76.77,76.44,76.44,19228.0,70.8175,70.8175,70.5131,70.5131,19228.0
2022-05-24 10:35:00,76.43,76.49,76.31,76.36,34873.0,70.5038,70.5592,70.3931,70.4393,34873.0
2022-05-24 10:40:00,76.38,76.55,76.34,76.47,20848.0,70.4577,70.6145,70.4208,70.5407,20848.0
2022-05-24 10:45:00,76.45,76.57,76.21,76.21,23494.0,70.5223,70.633,70.3009,70.3009,23494.0
2022-05-24 10:50:00,76.21,76.41,76.17,76.37,13708.0,70.3009,70.4854,70.264,70.4485,13708.0
2022-05-24 10:55:00,76.36,76.51,76.32,76.48,11956.0,70.4393,70.5776,70.4024,70.55,11956.0
2022-05-24 11:00:00,76.45,76.53,76.36,76.43,11367.0,70.5223,70.5961,70.4393,70.5038,11367.0
2022-05-24 11:05:00,76.39,76.43,76.18,76.28,25975.0,70.4669,70.5038,70.2732,70.3655,25975.0
2022-05-24 11:10:00,76.33,76.33,76.16,76.24,17480.0,70.4116,70.4116,70.2548,70.3286,17480.0
2022-05-24 11:15:00,76.24,76.25,75.88,75.9,34926.0,70.3286,70.3378,69.9965,70.0149,34926.0
2022-05-24 11:20:00,75.89,76.13,75.78,76.08,14514.0,70.0057,70.2271,69.9042,70.181,14514.0
2022-05-24 11:25:00,76.07,76.1,75.76,75.86,14879.0,70.1717,70.1994,69.8858,69.978,14879.0
2022-05-24 11:30:00,75.9,76.04,75.84,75.99,50105.0,70.0149,70.1441,69.9596,70.0979,50105.0
2022-05-24 11:35:00,75.99,76.0,75.79,75.89,23240.0,70.0979,70.1072,69.9135,70.0057,23240.0
2022-05-24 11:40:00,75.89,76.16,75.82,76.13,31435.0,70.0057,70.2548,69.9411,70.2271,31435.0
2022-05-24 11:45:00,76.14,76.4,76.14,76.32,52885.0,70.2363,70.4762,70.2363,70.4024,52885.0
2022-05-24 11:50:00,76.31,76.39,76.29,76.31,8507.0,70.3931,70.4669,70.3747,70.3931,8507.0
2022-05-24 11:55:00,76.32,76.6,76.31,76.41,46796.0,70.4024,70.6607,70.3931,70.4854,46796.0
2022-05-24 12:00:00,76.4,76.41,76.28,76.37,27197.0,70.4762,70.4854,70.3655,70.4485,27197.0
2022-05-24 12:05:00,76.38,76.46,76.33,76.42,8849.0,70.4577,70.5315,70.4116,70.4946,8849.0
2022-05-24 12:10:00,76.42,76.57,76.41,76.57,30514.0,70.4946,70.633,70.4854,70.633,30514.0
2022-05-24 12:15:00,76.58,76.74,76.48,76.53,36861.0,70.6422,70.7898,70.55,70.5961,36861.0
2022-05-24 12:20:00,76.52,76.53,76.37,76.38,32671.0,70.5869,70.5961,70.4485,70.4577,32671.0
2022-05-24 12:25:00,76.41,76.52,76.33,76.37,9176.0,70.4854,70.5869,70.4116,70.4485,9176.0
2022-05-24 12:30:00,76.41,76.49,76.14,76.15,10641.0,70.4854,70.5592,70.2363,70.2455,10641.0
2022-05-24 12:35:00,76.17,76.22,76.03,76.08,8982.0,70.264,70.3101,70.1348,70.181,8982.0
2022-05-24 12:40:00,76.1,76.23,76.08,76.2,4444.0,70.1994,70.3193,70.181,70.2917,4444.0
2022-05-24 12:45:00,76.18,76.43,76.15,76.41,12487.0,70.2732,70.5038,70.2455,70.4854,12487.0
2022-05-24 12:50:00,76.44,76.46,76.39,76.4,7703.0,70.5131,70.5315,70.4669,70.4762,7703.0
2022-05-24 12:55:00,76.41,76.59,76.4,76.55,6979.0,70.4854,70.6514,70.4762,70.6145,6979.0
2022-05-24 13:00:00,76.5,76.51,76.33,76.33,4794.0,70.5684,70.5776,70.4116,70.4116,4794.0
2022-05-24 13:05:00,76.34,76.42,76.31,76.36,7743.0,70.4208,70.4946,70.3931,70.4393,7743.0
2022-05-24 13:10:00,76.37,76.49,76.35,76.46,6675.0,70.4485,70.5592,70.43,70.5315,6675.0
2022-05-24 13:15:00,76.44,76.49,76.4,76.4,12059.0,70.5131,70.5592,70.4762,70.4762,12059.0
2022-05-24 13:20:00,76.4,76.44,76.29,76.39,4606.0,70.4762,70.5131,70.3747,70.4669,4606.0
2022-05-24 13:25:00,76.38,76.63,76.38,76.63,7020.0,70.4577,70.6883,70.4577,70.6883,7020.0
2022-05-24 13:30:00,76.58,76.58,76.38,76.45,7234.0,70.6422,70.6422,70.4577,70.5223,7234.0
2022-05-24 13:35:00,76.46,76.63,76.38,76.5,22461.0,70.5315,70.6883,70.4577,70.5684,22461.0
2022-05-24 13:40:00,76.52,76.83,76.52,76.73,48145.0,70.5869,70.8728,70.5869,70.7806,48145.0
2022-05-24 13:45:00,76.71,76.73,76.53,76.63,38673.0,70.7621,70.7806,70.5961,70.6883,38673.0
2022-05-24 13:50:00,76.63,76.71,76.62,76.7,5050.0,70.6883,70.7621,70.6791,70.7529,5050.0
2022-05-24 13:55:00,76.7,76.84,76.69,76.77,7673.0,70.7529,70.882,70.7437,70.8175,7673.0
2022-05-24 14:00:00,76.81,76.81,76.51,76.52,5958.0,70.8544,70.8544,70.5776,70.5869,5958.0
2022-05-24 14:05:00,76.52,76.84,76.5,76.79,8838.0,70.5869,70.882,70.5684,70.8359,8838.0
2022-05-24 14:10:00,76.81,77.01,76.79,76.84,9318.0,70.8544,71.0389,70.8359,70.882,9318.0
2022-05-24 14:15:00,76.84,76.84,76.64,76.66,37584.0,70.882,70.882,70.6975,70.716,37584.0
2022-05-24 14:20:00,76.7,76.79,76.62,76.76,8022.0,70.7529,70.8359,70.6791,70.8082,8022.0
2022-05-24 14:25:00,76.83,76.87,76.67,76.68,23205.0,70.8728,70.9097,70.7252,70.7344,23205.0
2022-05-24 14:30:00,76.67,76.79,76.6,76.79,34464.0,70.7252,70.8359,70.6607,70.8359,34464.0
2022-05-24 14:35:00,76.81,76.92,76.74,76.91,8769.0,70.8544,70.9558,70.7898,70.9466,8769.0
2022-05-24 14:40:00,76.92,76.94,76.58,76.58,19774.0,70.9558,70.9743,70.6422,70.6422,19774.0
2022-05-24 14:45:00,76.58,76.59,76.3,76.34,25057.0,70.6422,70.6514,70.3839,70.4208,25057.0
2022-05-24 14:50:00,76.32,76.37,76.24,76.33,8521.0,70.4024,70.4485,70.3286,70.4116,8521.0
2022-05-24 14:55:00,76.32,76.44,76.25,76.42,26244.0,70.4024,70.5131,70.3378,70.4946,26244.0
2022-05-24 15:00:00,76.4,76.54,76.37,76.52,19774.0,70.4762,70.6053,70.4485,70.5869,19774.0
2022-05-24 15:05:00,76.48,76.58,76.44,76.5,16388.0,70.55,70.6422,70.5131,70.5684,16388.0
2022-05-24 15:10:00,76.54,76.62,76.47,76.51,9498.0,70.6053,70.6791,70.5407,70.5776,9498.0
2022-05-24 15:15:00,76.53,76.59,76.41,76.45,19886.0,70.5961,70.6514,70.4854,70.5223,19886.0
2022-05-24 15:20:00,76.47,76.6,76.32,76.57,12864.0,70.5407,70.6607,70.4024,70.633,12864.0
2022-05-24 15:25:00,76.58,76.71,76.51,76.71,17718.0,70.6422,70.7621,70.5776,70.7621,17718.0
2022-05-24 15:30:00,76.73,76.81,76.66,76.75,23773.0,70.7806,70.8544,70.716,70.799,23773.0
2022-05-24 15:35:00,76.75,77.08,76.68,76.98,97042.0,70.799,71.1034,70.7344,71.0112,97042.0
2022-05-24 15:40:00,77.04,77.11,76.96,76.98,71650.0,71.0665,71.1311,70.9927,71.0112,71650.0
2022-05-24 15:45:00,76.98,77.25,76.96,77.14,57095.0,71.0112,71.2603,70.9927,71.1588,57095.0
2022-05-24 15:50:00,77.17,77.2,77.0,77.0,68189.0,71.1865,71.2141,71.0296,71.0296,68189.0
2022-05-24 15:55:00,76.99,77.2,76.95,77.12,199120.0,71.0204,71.2141,70.9835,71.1403,199120.0
2022-05-25 09:30:00,77.15,77.65,77.07,77.57,63271.0,71.168,71.6292,71.0942,71.5554,63271.0
2022-05-25 09:35:00,77.56,77.85,77.48,77.74,66292.0,71.5462,71.8137,71.4724,71.7123,66292.0
2022-05-25 09:40:00,77.79,78.13,77.63,78.0,22286.0,71.7584,72.072,71.6108,71.9521,22286.0
2022-05-25 09:45:00,78.06,78.15,77.7,77.8,17483.0,72.0074,72.0905,71.6754,71.7676,17483.0
2022-05-25 09:50:00,77.83,78.11,77.8,77.95,23997.0,71.7953,72.0536,71.7676,71.906,23997.0
2022-05-25 09:55:00,77.92,78.13,77.91,78.05,19823.0,71.8783,72.072,71.8691,71.9982,19823.0
2022-05-25 10:00:00,78.08,78.25,78.04,78.22,19934.0,72.0259,72.1827,71.989,72.155,19934.0
2022-05-25 10:05:00,78.21,78.35,78.1,78.27,37277.0,72.1458,72.275,72.0443,72.2012,37277.0
2022-05-25 10:10:00,78.27,78.54,78.24,78.49,42533.0,72.2012,72.4502,72.1735,72.4041,42533.0
2022-05-25 10:15:00,78.52,78.6,78.43,78.5,41149.0,72.4318,72.5056,72.3488,72.4133,41149.0
2022-05-25 10:20:00,78.5,78.8,78.42,78.77,48911.0,72.4133,72.6901,72.3395,72.6624,48911.0
2022-05-25 10:25:00,78.72,78.94,78.59,78.88,63249.0,72.6163,72.8192,72.4964,72.7639,63249.0
2022-05-25 10:30:00,78.92,79.17,78.84,79.17,16740.0,72.8008,73.0314,72.727,73.0314,16740.0
2022-05-25 10:35:00,79.23,79.34,79.14,79.17,141204.0,73.0867,73.1882,73.0037,73.0314,141204.0
2022-05-25 10:40:00,79.28,79.37,79.03,79.11,20751.0,73.1329,73.2159,72.9022,72.976,20751.0
2022-05-25 10:45:00,79.11,79.11,78.86,78.89,10258.0,72.976,72.976,72.7454,72.7731,10258.0
2022-05-25 10:50:00,78.93,79.21,78.9,79.07,11817.0,72.81,73.0683,72.7823,72.9391,11817.0
2022-05-25 10:55:00,79.08,79.27,79.06,79.27,6802.0,72.9484,73.1236,72.9299,73.1236,6802.0
2022-05-25 11:00:00,79.23,79.34,79.19,79.24,19560.0,73.0867,73.1882,73.0498,73.096,19560.0
2022-05-25 11:05:00,79.27,79.43,79.24,79.32,5675.0,73.1236,73.2712,73.096,73.1698,5675.0
2022-05-25 11:10:00,79.3,79.53,79.3,79.45,12541.0,73.1513,73.3635,73.1513,73.2897,12541.0
2022-05-25 11:15:00,79.43,79.49,79.37,79.42,10097.0,73.2712,73.3266,73.2159,73.262,10097.0
2022-05-25 11:20:00,79.41,79.41,79.32,79.4,11157.0,73.2528,73.2528,73.1698,73.2435,11157.0
2022-05-25 11:25:00,79.41,79.44,79.16,79.19,12381.0,73.2528,73.2804,73.0222,73.0498,12381.0
2022-05-25 11:30:00,79.2,79.2,78.8,78.8,10365.0,73.0591,73.0591,72.6901,72.6901,10365.0
2022-05-25 11:35:00,78.81,78.84,78.6,78.7,10351.0,72.6993,72.727,72.5056,72.5978,10351.0
2022-05-25 11:40:00,78.68,78.98,78.64,78.96,7874.0,72.5794,72.8561,72.5425,72.8377,7874.0
2022-05-25 11:45:00,79.03,79.1,79.0,79.07,8887.0,72.9022,72.9668,72.8746,72.9391,8887.0
2022-05-25 11:50:00,79.06,79.08,78.97,79.04,7578.0,72.9299,72.9484,72.8469,72.9115,7578.0
2022-05-25 11:55:00,79.05,79.1,78.96,78.98,6763.0,72.9207,72.9668,72.8377,72.8561,6763.0
2022-05-25 12:00:00,78.96,79.07,78.95,78.99,6155.0,72.8377,72.9391,72.8284,72.8653,6155.0
2022-05-25 12:05:00,78.98,79.05,78.85,78.86,6302.0,72.8561,72.9207,72.7362,72.7454,6302.0
2022-05-25 12:10:00,78.83,78.91,78.76,78.88,21469.0,72.7177,72.7915,72.6532,72.7639,21469.0
2022-05-25 12:15:00,78.88,78.99,78.87,78.97,8985.0,72.7639,72.8653,72.7546,72.8469,8985.0
2022-05-25 12:20:00,78.95,78.98,78.75,78.78,7189.0,72.8284,72.8561,72.6439,72.6716,7189.0
2022-05-25 12:25:00,78.75,78.75,78.45,78.55,7798.0,72.6439,72.6439,72.3672,72.4595,7798.0
2022-05-25 12:30:00,78.67,78.67,78.49,78.52,8297.0,72.5701,72.5701,72.4041,72.4318,8297.0
2022-05-25 12:35:00,78.52,78.59,78.43,78.53,6527.0,72.4318,72.4964,72.3488,72.441,6527.0
2022-05-25 12:40:00,78.56,78.66,78.54,78.62,4032.0,72.4687,72.5609,72.4502,72.524,4032.0
2022-05-25 12:45:00,78.62,78.73,78.61,78.71,5835.0,72.524,72.6255,72.5148,72.607,5835.0
2022-05-25 12:50:00,78.71,78.72,78.52,78.53,3180.0,72.607,72.6163,72.4318,72.441,3180.0
2022-05-25 12:55:00,78.51,78.6,78.44,78.6,7632.0,72.4226,72.5056,72.358,72.5056,7632.0
2022-05-25 13:00:00,78.59,78.63,78.52,78.52,6178.0,72.4964,72.5333,72.4318,72.4318,6178.0
2022-05-25 13:05:00,78.52,78.58,78.52,78.56,4549.0,72.4318,72.4871,72.4318,72.4687,4549.0
2022-05-25 13:10:00,78.54,78.58,78.46,78.57,5474.0,72.4502,72.4871,72.3764,72.4779,5474.0
2022-05-25 13:15:00,78.58,78.71,78.56,78.64,6893.0,72.4871,72.607,72.4687,72.5425,6893.0
2022-05-25 13:20:00,78.65,78.65,78.57,78.57,3475.0,72.5517,72.5517,72.4779,72.4779,3475.0
2022-05-25 13:25:00,78.6,78.76,78.56,78.76,12364.0,72.5056,72.6532,72.4687,72.6532,12364.0
2022-05-25 13:30:00,78.77,78.82,78.75,78.76,3616.0,72.6624,72.7085,72.6439,72.6532,3616.0
2022-05-25 13:35:00,78.78,78.93,78.78,78.83,6867.0,72.6716,72.81,72.6716,72.7177,6867.0
2022-05-25 13:40:00,78.81,78.92,78.75,78.92,7213.0,72.6993,72.8008,72.6439,72.8008,7213.0
2022-05-25 13:45:00,78.92,78.92,78.85,78.91,4377.0,72.8008,72.8008,72.7362,72.7915,4377.0
2022-05-25 13:50:00,78.92,78.92,78.7,78.7,8692.0,72.8008,72.8008,72.5978,72.5978,8692.0
2022-05-25 13:55:00,78.75,78.98,78.75,78.98,10004.0,72.6439,72.8561,72.6439,72.8561,10004.0
2022-05-25 14:00:00,78.96,79.33,78.86,79.08,13585.0,72.8377,73.179,72.7454,72.9484,13585.0
2022-05-25 14:05:00,79.11,79.13,78.35,78.61,13016.0,72.976,72.9945,72.275,72.5148,13016.0
2022-05-25 14:10:00,78.59,78.9,78.57,78.81,11397.0,72.4964,72.7823,72.4779,72.6993,11397.0
2022-05-25 14:15:00,78.84,79.12,78.81,78.86,9977.0,72.727,72.9853,72.6993,72.7454,9977.0
2022-05-25 14:20:00,78.89,79.07,78.84,79.07,5531.0,72.7731,72.9391,72.727,72.9391,5531.0
2022-05-25 14:25:00,79.03,79.18,79.01,79.14,7434.0,72.9022,73.0406,72.8838,73.0037,7434.0
2022-05-25 14:30:00,79.17,79.23,79.09,79.21,12003.0,73.0314,73.0867,72.9576,73.0683,12003.0
2022-05-25 14:35:00,79.29,79.33,79.19,79.21,7168.0,73.1421,73.179,73.0498,73.0683,7168.0
2022-05-25 14:40:00,79.2,79.4,79.17,79.24,10260.0,73.0591,73.2435,73.0314,73.096,10260.0
2022-05-25 14:45:00,79.25,79.33,79.22,79.23,9469.0,73.1052,73.179,73.0775,73.0867,9469.0
2022-05-25 14:50:00,79.33,79.48,79.24,79.46,9789.0,73.179,73.3173,73.096,73.2989,9789.0
2022-05-25 14:55:00,79.47,79.55,79.41,79.45,18359.0,73.3081,73.3819,73.2528,73.2897,18359.0
2022-05-25 15:00:00,79.45,79.67,79.43,79.61,10749.0,73.2897,73.4926,73.2712,73.4373,10749.0
2022-05-25 15:05:00,79.61,79.67,79.55,79.6,15616.0,73.4373,73.4926,73.3819,73.428,15616.0
2022-05-25 15:10:00,79.62,79.63,79.55,79.58,4386.0,73.4465,73.4557,73.3819,73.4096,4386.0
2022-05-25 15:15:00,79.59,79.59,79.43,79.45,10609.0,73.4188,73.4188,73.2712,73.2897,10609.0
2022-05-25 15:20:00,79.45,79.51,79.4,79.51,8221.0,73.2897,73.345,73.2435,73.345,8221.0
2022-05-25 15:25:00,79.52,79.56,79.42,79.47,12845.0,73.3542,73.3911,73.262,73.3081,12845.0
2022-05-25 15:30:00,79.47,79.54,79.42,79.46,15284.0,73.3081,73.3727,73.262,73.2989,15284.0
2022-05-25 15:35:00,79.46,79.46,79.23,79.26,21810.0,73.2989,73.2989,73.0867,73.1144,21810.0
2022-05-25 15:40:00,79.25,79.29,79.13,79.28,20627.0,73.1052,73.1421,72.9945,73.1329,20627.0
2022-05-25 15:45:00,79.27,79.28,79.02,79.05,39210.0,73.1236,73.1329,72.893,72.9207,39210.0
2022-05-25 15:50:00,79.05,79.14,78.88,79.07,66982.0,72.9207,73.0037,72.7639,72.9391,66982.0
2022-05-25 15:55:00,79.07,79.24,79.06,79.15,138204.0,72.9391,73.096,72.9299,73.0129,138204.0
2022-05-26 09:30:00,81.87,82.34,81.53,82.03,84568.0,75.522,75.9556,75.2084,75.6696,84568.0
2022-05-26 09:35:00,82.03,82.13,81.53,81.54,45542.0,75.6696,75.7619,75.2084,75.2176,45542.0
2022-05-26 09:40:00,81.57,81.65,81.22,81.28,47731.0,75.2453,75.3191,74.9224,74.9778,47731.0
2022-05-26 09:45:00,81.29,81.66,81.22,81.47,11348.0,74.987,75.3283,74.9224,75.153,11348.0
2022-05-26 09:50:00,81.45,81.9,81.4,81.81,47088.0,75.1346,75.5497,75.0885,75.4667,47088.0
2022-05-26 09:55:00,81.81,82.1,81.72,81.96,31088.0,75.4667,75.7342,75.3837,75.6051,31088.0
2022-05-26 10:00:00,82.0,82.37,81.83,82.35,50548.0,75.642,75.9833,75.4851,75.9648,50548.0
2022-05-26 10:05:00,82.36,82.62,82.32,82.54,18689.0,75.974,76.2139,75.9371,76.1401,18689.0
2022-05-26 10:10:00,82.53,82.6,82.35,82.56,16239.0,76.1309,76.1954,75.9648,76.1585,16239.0
2022-05-26 10:15:00,82.6,82.98,82.59,82.82,21057.0,76.1954,76.546,76.1862,76.3984,21057.0
2022-05-26 10:20:00,82.86,82.99,82.84,82.95,16306.0,76.4353,76.5552,76.4168,76.5183,16306.0
2022-05-26 10:25:00,82.92,82.92,82.6,82.67,10771.0,76.4906,76.4906,76.1954,76.26,10771.0
2022-05-26 10:30:00,82.61,82.61,82.34,82.45,11642.0,76.2047,76.2047,75.9556,76.0571,11642.0
2022-05-26 10:35:00,82.45,82.76,82.44,82.73,15447.0,76.0571,76.343,76.0478,76.3153,15447.0
2022-05-26 10:40:00,82.73,82.76,82.56,82.64,14092.0,76.3153,76.343,76.1585,76.2323,14092.0
2022-05-26 10:45:00,82.65,82.73,82.55,82.63,12069.0,76.2416,76.3153,76.1493,76.2231,12069.0
2022-05-26 10:50:00,82.6,82.76,82.6,82.65,12217.0,76.1954,76.343,76.1954,76.2416,12217.0
2022-05-26 10:55:00,82.64,82.66,82.45,82.52,11250.0,76.2323,76.2508,76.0571,76.1216,11250.0
2022-05-26 11:00:00,82.52,82.73,82.51,82.72,6471.0,76.1216,76.3153,76.1124,76.3061,6471.0
2022-05-26 11:05:00,82.67,82.76,82.65,82.74,10126.0,76.26,76.343,76.2416,76.3246,10126.0
2022-05-26 11:10:00,82.73,82.81,82.65,82.73,8975.0,76.3153,76.3891,76.2416,76.3153,8975.0
2022-05-26 11:15:00,82.73,82.76,82.53,82.56,9361.0,76.3153,76.343,76.1309,76.1585,9361.0
2022-05-26 11:20:00,82.56,82.71,82.54,82.66,8001.0,76.1585,76.2969,76.1401,76.2508,8001.0
2022-05-26 11:25:00,82.7,82.72,82.52,82.56,18019.0,76.2877,76.3061,76.1216,76.1585,18019.0
2022-05-26 11:30:00,82.55,82.61,82.41,82.41,25275.0,76.1493,76.2047,76.0202,76.0202,25275.0
2022-05-26 11:35:00,82.37,82.53,82.33,82.49,11309.0,75.9833,76.1309,75.9464,76.094,11309.0
2022-05-26 11:40:00,82.45,82.48,82.34,82.37,16779.0,76.0571,76.0847,75.9556,75.9833,16779.0
2022-05-26 11:45:00,82.38,82.4,82.22,82.31,10972.0,75.9925,76.0109,75.8449,75.9279,10972.0
2022-05-26 11:50:00,82.3,82.48,82.3,82.48,11778.0,75.9187,76.0847,75.9187,76.0847,11778.0
2022-05-26 11:55:00,82.48,82.61,82.47,82.54,9877.0,76.0847,76.2047,76.0755,76.1401,9877.0
2022-05-26 12:00:00,82.52,82.74,82.51,82.72,11074.0,76.1216,76.3246,76.1124,76.3061,11074.0
2022-05-26 12:05:00,82.72,82.72,82.62,82.62,5277.0,76.3061,76.3061,76.2139,76.2139,5277.0
2022-05-26 12:10:00,82.62,82.86,82.61,82.79,28775.0,76.2139,76.4353,76.2047,76.3707,28775.0
2022-05-26 12:15:00,82.8,82.93,82.72,82.91,20499.0,76.3799,76.4998,76.3061,76.4814,20499.0
2022-05-26 12:20:00,82.93,82.94,82.82,82.83,11161.0,76.4998,76.5091,76.3984,76.4076,11161.0
2022-05-26 12:25:00,82.83,82.9,82.75,82.85,25375.0,76.4076,76.4722,76.3338,76.426,25375.0
2022-05-26 12:30:00,82.84,82.96,82.78,82.89,12827.0,76.4168,76.5275,76.3615,76.4629,12827.0
2022-05-26 12:35:00,82.9,82.96,82.86,82.96,6288.0,76.4722,76.5275,76.4353,76.5275,6288.0
2022-05-26 12:40:00,82.94,82.96,82.77,82.79,12554.0,76.5091,76.5275,76.3522,76.3707,12554.0
2022-05-26 12:45:00,82.76,82.8,82.7,82.78,14630.0,76.343,76.3799,76.2877,76.3615,14630.0
2022-05-26 12:50:00,82.77,82.79,82.63,82.79,15627.0,76.3522,76.3707,76.2231,76.3707,15627.0
2022-05-26 12:55:00,82.78,82.83,82.76,82.83,5879.0,76.3615,76.4076,76.343,76.4076,5879.0
2022-05-26 13:00:00,82.89,82.93,82.87,82.93,4290.0,76.4629,76.4998,76.4445,76.4998,4290.0
2022-05-26 13:05:00,82.92,82.94,82.8,82.94,36656.0,76.4906,76.5091,76.3799,76.5091,36656.0
2022-05-26 13:10:00,82.96,82.96,82.75,82.8,10382.0,76.5275,76.5275,76.3338,76.3799,10382.0
2022-05-26 13:15:00,82.8,82.8,82.7,82.8,10595.0,76.3799,76.3799,76.2877,76.3799,10595.0
2022-05-26 13:20:00,82.82,82.83,82.74,82.79,13589.0,76.3984,76.4076,76.3246,76.3707,13589.0
2022-05-26 13:25:00,82.78,82.85,82.74,82.78,12071.0,76.3615,76.426,76.3246,76.3615,12071.0
2022-05-26 13:30:00,82.77,82.88,82.75,82.88,5270.0,76.3522,76.4537,76.3338,76.4537,5270.0
2022-05-26 13:35:00,82.9,83.06,82.88,83.06,19915.0,76.4722,76.6198,76.4537,76.6198,19915.0
2022-05-26 13:40:00,83.04,83.13,82.97,83.13,23061.0,76.6013,76.6843,76.5367,76.6843,23061.0
2022-05-26 13:45:00,83.12,83.32,83.1,83.32,36760.0,76.6751,76.8596,76.6567,76.8596,36760.0
2022-05-26 13:50:00,83.32,83.44,83.3,83.44,18043.0,76.8596,76.9703,76.8412,76.9703,18043.0
2022-05-26 13:55:00,83.44,83.48,83.34,83.44,17222.0,76.9703,77.0072,76.8781,76.9703,17222.0
2022-05-26 14:00:00,83.47,83.58,83.47,83.56,26481.0,76.998,77.0994,76.998,77.081,26481.0
2022-05-26 14:05:00,83.57,83.65,83.45,83.59,31804.0,77.0902,77.164,76.9795,77.1087,31804.0
2022-05-26 14:10:00,83.59,83.61,83.38,83.41,58253.0,77.1087,77.1271,76.9149,76.9426,58253.0
2022-05-26 14:15:00,83.41,83.41,83.11,83.13,13088.0,76.9426,76.9426,76.6659,76.6843,13088.0
2022-05-26 14:20:00,83.17,83.24,83.13,83.15,13275.0,76.7212,76.7858,76.6843,76.7028,13275.0
2022-05-26 14:25:00,83.14,83.14,83.03,83.05,12429.0,76.6936,76.6936,76.5921,76.6105,12429.0
2022-05-26 14:30:00,83.04,83.05,82.94,82.98,12842.0,76.6013,76.6105,76.5091,76.546,12842.0
2022-05-26 14:35:00,82.96,82.98,82.8,82.84,11487.0,76.5275,76.546,76.3799,76.4168,11487.0
2022-05-26 14:40:00,82.84,82.86,82.74,82.76,10104.0,76.4168,76.4353,76.3246,76.343,10104.0
2022-05-26 14:45:00,82.77,82.77,82.69,82.76,12064.0,76.3522,76.3522,76.2784,76.343,12064.0
2022-05-26 14:50:00,82.76,82.93,82.75,82.8,11928.0,76.343,76.4998,76.3338,76.3799,11928.0
2022-05-26 14:55:00,82.78,82.83,82.74,82.75,15132.0,76.3615,76.4076,76.3246,76.3338,15132.0
2022-05-26 15:00:00,82.75,82.77,82.51,82.55,24307.0,76.3338,76.3522,76.1124,76.1493,24307.0
2022-05-26 15:05:00,82.54,82.81,82.53,82.77,21482.0,76.1401,76.3891,76.1309,76.3522,21482.0
2022-05-26 15:10:00,82.77,82.78,82.65,82.68,51819.0,76.3522,76.3615,76.2416,76.2692,51819.0
2022-05-26 15:15:00,82.67,82.73,82.52,82.62,21817.0,76.26,76.3153,76.1216,76.2139,21817.0
2022-05-26 15:20:00,82.62,82.64,82.45,82.54,16396.0,76.2139,76.2323,76.0571,76.1401,16396.0
2022-05-26 15:25:00,82.52,82.61,82.41,82.55,23744.0,76.1216,76.2047,76.0202,76.1493,23744.0
2022-05-26 15:30:00,82.52,82.67,82.5,82.62,29333.0,76.1216,76.26,76.1032,76.2139,29333.0
2022-05-26 15:35:00,82.63,82.96,82.59,82.96,28130.0,76.2231,76.5275,76.1862,76.5275,28130.0
2022-05-26 15:40:00,82.95,83.08,82.9,83.08,38261.0,76.5183,76.6382,76.4722,76.6382,38261.0
2022-05-26 15:45:00,83.08,83.17,83.03,83.17,50808.0,76.6382,76.7212,76.5921,76.7212,50808.0
2022-05-26 15:50:00,83.17,83.21,82.83,82.84,68537.0,76.7212,76.7581,76.4076,76.4168,68537.0
2022-05-26 15:55:00,82.84,82.87,82.66,82.83,124813.0,76.4168,76.4445,76.2508,76.4076,124813.0
2022-05-27 09:30:00,82.86,83.54,82.84,83.34,38484.0,76.4353,77.0625,76.4168,76.8781,38484.0
2022-05-27 09:35:00,83.33,84.21,83.25,84.21,21039.0,76.8688,77.6806,76.795,77.6806,21039.0
2022-05-27 09:40:00,84.26,84.46,84.14,84.17,11641.0,77.7267,77.9112,77.616,77.6437,11641.0
2022-05-27 09:45:00,84.08,84.35,84.06,84.32,8246.0,77.5607,77.8097,77.5422,77.7821,8246.0
2022-05-27 09:50:00,84.27,84.5,84.21,84.47,10222.0,77.7359,77.9481,77.6806,77.9204,10222.0
2022-05-27 09:55:00,84.44,84.67,84.44,84.51,24885.0,77.8928,78.1049,77.8928,77.9573,24885.0
2022-05-27 10:00:00,84.49,84.52,84.23,84.27,12383.0,77.9389,77.9666,77.699,77.7359,12383.0
2022-05-27 10:05:00,84.28,84.41,84.1,84.11,8970.0,77.7452,77.8651,77.5791,77.5883,8970.0
2022-05-27 10:10:00,84.07,84.28,83.95,84.28,14919.0,77.5514,77.7452,77.4408,77.7452,14919.0
2022-05-27 10:15:00,84.26,84.53,84.04,84.2,49725.0,77.7267,77.9758,77.5238,77.6714,49725.0
2022-05-27 10:20:00,84.21,84.42,84.19,84.3,11588.0,77.6806,77.8743,77.6621,77.7636,11588.0
2022-05-27 10:25:00,84.27,84.27,84.03,84.11,8615.0,77.7359,77.7359,77.5146,77.5883,8615.0
2022-05-27 10:30:00,84.15,84.18,83.96,84.03,6259.0,77.6252,77.6529,77.45,77.5146,6259.0
2022-05-27 10:35:00,84.01,84.35,84.01,84.18,33290.0,77.4961,77.8097,77.4961,77.6529,33290.0
2022-05-27 10:40:00,84.19,84.19,83.96,84.05,9457.0,77.6621,77.6621,77.45,77.533,9457.0
2022-05-27 10:45:00,84.03,84.05,83.93,83.99,11248.0,77.5146,77.533,77.4223,77.4777,11248.0
2022-05-27 10:50:00,84.09,84.11,83.98,84.01,8948.0,77.5699,77.5883,77.4684,77.4961,8948.0
2022-05-27 10:55:00,84.04,84.07,83.87,83.91,7418.0,77.5238,77.5514,77.367,77.4039,7418.0
2022-05-27 11:00:00,83.93,83.93,83.8,83.86,8889.0,77.4223,77.4223,77.3024,77.3577,8889.0
2022-05-27 11:05:00,83.86,83.97,83.83,83.97,4759.0,77.3577,77.4592,77.3301,77.4592,4759.0
2022-05-27 11:10:00,83.96,83.99,83.82,83.82,11421.0,77.45,77.4777,77.3208,77.3208,11421.0
2022-05-27 11:15:00,83.84,83.91,83.82,83.84,4469.0,77.3393,77.4039,77.3208,77.3393,4469.0
2022-05-27 11:20:00,83.82,83.86,83.73,83.77,7023.0,77.3208,77.3577,77.2378,77.2747,7023.0
2022-05-27 11:25:00,83.76,83.76,83.6,83.72,9656.0,77.2655,77.2655,77.1179,77.2286,9656.0
2022-05-27 11:30:00,83.72,83.85,83.7,83.79,7073.0,77.2286,77.3485,77.2101,77.2932,7073.0
2022-05-27 11:35:00,83.79,83.98,83.79,83.95,9607.0,77.2932,77.4684,77.2932,77.4408,9607.0
2022-05-27 11:40:00,83.93,84.12,83.9,84.02,6392.0,77.4223,77.5976,77.3946,77.5053,6392.0
2022-05-27 11:45:00,84.04,84.17,84.03,84.14,7887.0,77.5238,77.6437,77.5146,77.616,7887.0
2022-05-27 11:50:00,84.17,84.2,84.08,84.17,7468.0,77.6437,77.6714,77.5607,77.6437,7468.0
2022-05-27 11:55:00,84.19,84.19,84.08,84.14,4601.0,77.6621,77.6621,77.5607,77.616,4601.0
2022-05-27 12:00:00,84.15,84.24,84.13,84.2,9448.0,77.6252,77.7083,77.6068,77.6714,9448.0
2022-05-27 12:05:00,84.2,84.2,84.07,84.07,11213.0,77.6714,77.6714,77.5514,77.5514,11213.0
2022-05-27 12:10:00,84.08,84.19,84.08,84.15,37505.0,77.5607,77.6621,77.5607,77.6252,37505.0
2022-05-27 12:15:00,84.15,84.16,83.93,84.0,7629.0,77.6252,77.6345,77.4223,77.4869,7629.0
2022-05-27 12:20:00,84.02,84.08,83.86,83.86,6649.0,77.5053,77.5607,77.3577,77.3577,6649.0
2022-05-27 12:25:00,83.82,83.97,83.82,83.97,4871.0,77.3208,77.4592,77.3208,77.4592,4871.0
2022-05-27 12:30:00,84.0,84.0,83.88,83.9,7149.0,77.4869,77.4869,77.3762,77.3946,7149.0
2022-05-27 12:35:00,83.82,83.87,83.8,83.82,3166.0,77.3208,77.367,77.3024,77.3208,3166.0
2022-05-27 12:40:00,83.79,83.89,83.77,83.89,11612.0,77.2932,77.3854,77.2747,77.3854,11612.0
2022-05-27 12:45:00,83.84,83.91,83.69,83.69,30525.0,77.3393,77.4039,77.2009,77.2009,30525.0
2022-05-27 12:50:00,83.68,83.87,83.63,83.87,10662.0,77.1917,77.367,77.1456,77.367,10662.0
2022-05-27 12:55:00,83.88,83.92,83.84,83.85,9381.0,77.3762,77.4131,77.3393,77.3485,9381.0
2022-05-27 13:00:00,83.86,83.9,83.86,83.87,4221.0,77.3577,77.3946,77.3577,77.367,4221.0
2022-05-27 13:05:00,83.88,84.01,83.85,83.97,8228.0,77.3762,77.4961,77.3485,77.4592,8228.0
2022-05-27 13:10:00,83.98,84.26,83.96,84.26,96782.0,77.4684,77.7267,77.45,77.7267,96782.0
2022-05-27 13:15:00,84.28,84.29,84.14,84.21,32104.0,77.7452,77.7544,77.616,77.6806,32104.0
2022-05-27 13:20:00,84.21,84.25,84.12,84.19,10769.0,77.6806,77.7175,77.5976,77.6621,10769.0
2022-05-27 13:25:00,84.19,84.25,84.15,84.25,8124.0,77.6621,77.7175,77.6252,77.7175,8124.0
2022-05-27 13:30:00,84.25,84.26,84.15,84.18,11008.0,77.7175,77.7267,77.6252,77.6529,11008.0
2022-05-27 13:35:00,84.19,84.24,84.11,84.12,18188.0,77.6621,77.7083,77.5883,77.5976,18188.0
2022-05-27 13:40:00,84.11,84.18,84.07,84.1,13516.0,77.5883,77.6529,77.5514,77.5791,13516.0
2022-05-27 13:45:00,84.1,84.22,84.1,84.22,6616.0,77.5791,77.6898,77.5791,77.6898,6616.0
2022-05-27 13:50:00,84.19,84.27,84.19,84.22,5294.0,77.6621,77.7359,77.6621,77.6898,5294.0
2022-05-27 13:55:00,84.22,84.22,84.15,84.2,7302.0,77.6898,77.6898,77.6252,77.6714,7302.0
2022-05-27 14:00:00,84.19,84.23,84.19,84.22,6737.0,77.6621,77.699,77.6621,77.6898,6737.0
2022-05-27 14:05:00,84.21,84.25,84.14,84.25,4715.0,77.6806,77.7175,77.616,77.7175,4715.0
2022-05-27 14:10:00,84.28,84.39,84.26,84.35,6594.0,77.7452,77.8466,77.7267,77.8097,6594.0
2022-05-27 14:15:00,84.37,84.44,84.36,84.42,9173.0,77.8282,77.8928,77.819,77.8743,9173.0
2022-05-27 14:20:00,84.41,84.41,84.27,84.29,5941.0,77.8651,77.8651,77.7359,77.7544,5941.0
2022-05-27 14:25:00,84.3,84.3,84.26,84.3,4954.0,77.7636,77.7636,77.7267,77.7636,4954.0
2022-05-27 14:30:00,84.31,84.37,84.29,84.33,3953.0,77.7728,77.8282,77.7544,77.7913,3953.0
2022-05-27 14:35:00,84.34,84.39,84.32,84.33,8946.0,77.8005,77.8466,77.7821,77.7913,8946.0
2022-05-27 14:40:00,84.32,84.36,84.29,84.35,7577.0,77.7821,77.819,77.7544,77.8097,7577.0
2022-05-27 14:45:00,84.36,84.41,84.32,84.41,5117.0,77.819,77.8651,77.7821,77.8651,5117.0
2022-05-27 14:50:00,84.42,84.45,84.36,84.36,4108.0,77.8743,77.902,77.819,77.819,4108.0
2022-05-27 14:55:00,84.37,84.4,84.32,84.34,6726.0,77.8282,77.8559,77.7821,77.8005,6726.0
2022-05-27 15:00:00,84.34,84.43,84.33,84.38,8024.0,77.8005,77.8835,77.7913,77.8374,8024.0
2022-05-27 15:05:00,84.36,84.43,84.34,84.42,6579.0,77.819,77.8835,77.8005,77.8743,6579.0
2022-05-27 15:10:00,84.42,84.42,84.34,84.4,9395.0,77.8743,77.8743,77.8005,77.8559,9395.0
2022-05-27 15:15:00,84.41,84.49,84.39,84.46,7698.0,77.8651,77.9389,77.8466,77.9112,7698.0
2022-05-27 15:20:00,84.46,84.49,84.41,84.49,14499.0,77.9112,77.9389,77.8651,77.9389,14499.0
2022-05-27 15:25:00,84.48,84.53,84.45,84.52,10602.0,77.9297,77.9758,77.902,77.9666,10602.0
2022-05-27 15:30:00,84.54,84.55,84.4,84.41,12386.0,77.985,77.9942,77.8559,77.8651,12386.0
2022-05-27 15:35:00,84.39,84.39,84.27,84.32,12344.0,77.8466,77.8466,77.7359,77.7821,12344.0
2022-05-27 15:40:00,84.31,84.48,84.3,84.46,21399.0,77.7728,77.9297,77.7636,77.9112,21399.0
2022-05-27 15:45:00,84.48,84.51,84.34,84.42,28027.0,77.9297,77.9573,77.8005,77.8743,28027.0
2022-05-27 15:50:00,84.43,84.52,84.3,84.4,49154.0,77.8835,77.9666,77.7636,77.8559,49154.0
2022-05-27 15:55:00,84.41,84.54,84.35,84.52,130346.0,77.8651,77.985,77.8097,77.9666,130346.0
2022-05-31 09:30:00,84.12,84.12,83.3,83.42,55267.0,77.5976,77.5976,76.8412,76.9518,55267.0
2022-05-31 09:35:00,83.34,83.74,83.27,83.51,14592.0,76.8781,77.247,76.8135,77.0349,14592.0
2022-05-31 09:40:00,83.5,83.52,83.03,83.11,18753.0,77.0256,77.0441,76.5921,76.6659,18753.0
2022-05-31 09:45:00,83.17,83.59,83.13,83.33,13094.0,76.7212,77.1087,76.6843,76.8688,13094.0
2022-05-31 09:50:00,83.35,83.88,83.31,83.79,14728.0,76.8873,77.3762,76.8504,77.2932,14728.0
2022-05-31 09:55:00,83.7,83.82,83.52,83.53,9723.0,77.2101,77.3208,77.0441,77.0533,9723.0
2022-05-31 10:00:00,83.53,83.74,83.47,83.54,16780.0,77.0533,77.247,76.998,77.0625,16780.0
2022-05-31 10:05:00,83.57,83.74,83.52,83.62,12650.0,77.0902,77.247,77.0441,77.1363,12650.0
2022-05-31 10:10:00,83.56,83.72,83.52,83.71,15225.0,77.081,77.2286,77.0441,77.2194,15225.0
2022-05-31 10:15:00,83.69,84.21,83.68,84.18,27147.0,77.2009,77.6806,77.1917,77.6529,27147.0
2022-05-31 10:20:00,84.22,84.57,84.13,84.22,21360.0,77.6898,78.0127,77.6068,77.6898,21360.0
2022-05-31 10:25:00,84.18,84.18,83.83,83.83,13730.0,77.6529,77.6529,77.3301,77.3301,13730.0
2022-05-31 10:30:00,83.86,84.01,83.79,83.8,14149.0,77.3577,77.4961,77.2932,77.3024,14149.0
2022-05-31 10:35:00,83.8,83.89,83.66,83.71,10489.0,77.3024,77.3854,77.1732,77.2194,10489.0
2022-05-31 10:40:00,83.68,83.91,83.67,83.91,20701.0,77.1917,77.4039,77.1825,77.4039,20701.0
2022-05-31 10:45:00,83.86,83.99,83.71,83.73,8110.0,77.3577,77.4777,77.2194,77.2378,8110.0
2022-05-31 10:50:00,83.69,83.9,83.68,83.83,8375.0,77.2009,77.3946,77.1917,77.3301,8375.0
2022-05-31 10:55:00,83.83,84.01,83.77,83.98,10226.0,77.3301,77.4961,77.2747,77.4684,10226.0
2022-05-31 11:00:00,83.96,84.17,83.92,84.14,17695.0,77.45,77.6437,77.4131,77.616,17695.0
2022-05-31 11:05:00,84.16,84.16,83.87,83.93,25954.0,77.6345,77.6345,77.367,77.4223,25954.0
2022-05-31 11:10:00,83.89,84.06,83.86,83.95,6384.0,77.3854,77.5422,77.3577,77.4408,6384.0
2022-05-31 11:15:00,83.93,84.01,83.87,83.95,5764.0,77.4223,77.4961,77.367,77.4408,5764.0
2022-05-31 11:20:00,83.91,84.06,83.91,83.99,8035.0,77.4039,77.5422,77.4039,77.4777,8035.0
2022-05-31 11:25:00,83.97,84.07,83.88,83.88,8565.0,77.4592,77.5514,77.3762,77.3762,8565.0
2022-05-31 11:30:00,83.86,83.86,83.69,83.71,12424.0,77.3577,77.3577,77.2009,77.2194,12424.0
2022-05-31 11:35:00,83.69,83.91,83.69,83.9,8811.0,77.2009,77.4039,77.2009,77.3946,8811.0
2022-05-31 11:40:00,83.88,83.98,83.85,83.92,10177.0,77.3762,77.4684,77.3485,77.4131,10177.0
2022-05-31 11:45:00,83.94,84.03,83.93,83.97,10022.0,77.4315,77.5146,77.4223,77.4592,10022.0
2022-05-31 11:50:00,83.98,84.09,83.93,84.08,6274.0,77.4684,77.5699,77.4223,77.5607,6274.0
2022-05-31 11:55:00,84.08,84.16,84.07,84.11,7514.0,77.5607,77.6345,77.5514,77.5883,7514.0
2022-05-31 12:00:00,84.09,84.25,84.09,84.21,5593.0,77.5699,77.7175,77.5699,77.6806,5593.0
2022-05-31 12:05:00,84.19,84.19,84.02,84.02,4421.0,77.6621,77.6621,77.5053,77.5053,4421.0
2022-05-31 12:10:00,83.99,84.1,83.93,83.93,11877.0,77.4777,77.5791,77.4223,77.4223,11877.0
2022-05-31 12:15:00,83.89,83.97,83.85,83.97,12292.0,77.3854,77.4592,77.3485,77.4592,12292.0
2022-05-31 12:20:00,84.03,84.08,83.92,83.94,5063.0,77.5146,77.5607,77.4131,77.4315,5063.0
2022-05-31 12:25:00,83.92,83.97,83.9,83.95,6902.0,77.4131,77.4592,77.3946,77.4408,6902.0
2022-05-31 12:30:00,83.97,84.11,83.97,84.08,7053.0,77.4592,77.5883,77.4592,77.5607,7053.0
2022-05-31 12:35:00,84.09,84.25,84.07,84.22,7218.0,77.5699,77.7175,77.5514,77.6898,7218.0
2022-05-31 12:40:00,84.2,84.33,84.19,84.33,6337.0,77.6714,77.7913,77.6621,77.7913,6337.0
2022-05-31 12:45:00,84.34,84.37,84.23,84.24,7860.0,77.8005,77.8282,77.699,77.7083,7860.0
2022-05-31 12:50:00,84.26,84.31,84.21,84.24,7604.0,77.7267,77.7728,77.6806,77.7083,7604.0
2022-05-31 12:55:00,84.25,84.28,84.21,84.21,7441.0,77.7175,77.7452,77.6806,77.6806,7441.0
2022-05-31 13:00:00,84.18,84.2,83.95,84.03,8302.0,77.6529,77.6714,77.4408,77.5146,8302.0
2022-05-31 13:05:00,84.02,84.21,83.99,84.16,7075.0,77.5053,77.6806,77.4777,77.6345,7075.0
2022-05-31 13:10:00,84.09,84.15,84.08,84.08,4255.0,77.5699,77.6252,77.5607,77.5607,4255.0
2022-05-31 13:15:00,84.08,84.08,83.85,83.88,5929.0,77.5607,77.5607,77.3485,77.3762,5929.0
2022-05-31 13:20:00,83.88,83.97,83.86,83.96,9891.0,77.3762,77.4592,77.3577,77.45,9891.0
2022-05-31 13:25:00,83.94,84.05,83.88,84.04,11732.0,77.4315,77.533,77.3762,77.5238,11732.0
2022-05-31 13:30:00,84.03,84.24,84.0,84.23,6225.0,77.5146,77.7083,77.4869,77.699,6225.0
2022-05-31 13:35:00,84.25,84.34,84.17,84.22,7919.0,77.7175,77.8005,77.6437,77.6898,7919.0
2022-05-31 13:40:00,84.21,84.29,84.19,84.29,8427.0,77.6806,77.7544,77.6621,77.7544,8427.0
2022-05-31 13:45:00,84.27,84.37,84.25,84.31,5332.0,77.7359,77.8282,77.7175,77.7728,5332.0
2022-05-31 13:50:00,84.29,84.61,84.29,84.58,9487.0,77.7544,78.0496,77.7544,78.0219,9487.0
2022-05-31 13:55:00,84.6,84.68,84.52,84.67,8613.0,78.0404,78.1142,77.9666,78.1049,8613.0
2022-05-31 14:00:00,84.52,84.72,84.52,84.55,4061.0,77.9666,78.151,77.9666,77.9942,4061.0
2022-05-31 14:05:00,84.55,84.58,84.47,84.57,7120.0,77.9942,78.0219,77.9204,78.0127,7120.0
2022-05-31 14:10:00,84.56,84.61,84.48,84.59,8401.0,78.0035,78.0496,77.9297,78.0311,8401.0
2022-05-31 14:15:00,84.56,84.59,84.53,84.57,6684.0,78.0035,78.0311,77.9758,78.0127,6684.0
2022-05-31 14:20:00,84.56,84.59,84.39,84.48,12064.0,78.0035,78.0311,77.8466,77.9297,12064.0
2022-05-31 14:25:00,84.49,84.49,84.39,84.43,6864.0,77.9389,77.9389,77.8466,77.8835,6864.0
2022-05-31 14:30:00,84.43,84.49,84.4,84.43,7182.0,77.8835,77.9389,77.8559,77.8835,7182.0
2022-05-31 14:35:00,84.42,84.44,84.4,84.43,4600.0,77.8743,77.8928,77.8559,77.8835,4600.0
2022-05-31 14:40:00,84.43,84.43,84.31,84.33,6547.0,77.8835,77.8835,77.7728,77.7913,6547.0
2022-05-31 14:45:00,84.3,84.31,84.11,84.18,5670.0,77.7636,77.7728,77.5883,77.6529,5670.0
2022-05-31 14:50:00,84.2,84.25,84.1,84.11,13097.0,77.6714,77.7175,77.5791,77.5883,13097.0
2022-05-31 14:55:00,84.06,84.23,84.06,84.18,13288.0,77.5422,77.699,77.5422,77.6529,13288.0
2022-05-31 15:00:00,84.15,84.25,84.0,84.11,13884.0,77.6252,77.7175,77.4869,77.5883,13884.0
2022-05-31 15:05:00,84.1,84.21,84.07,84.21,12597.0,77.5791,77.6806,77.5514,77.6806,12597.0
2022-05-31 15:10:00,84.2,84.2,84.02,84.19,12120.0,77.6714,77.6714,77.5053,77.6621,12120.0
2022-05-31 15:15:00,84.2,84.35,84.19,84.21,11746.0,77.6714,77.8097,77.6621,77.6806,11746.0
2022-05-31 15:20:00,84.22,84.45,84.21,84.38,8801.0,77.6898,77.902,77.6806,77.8374,8801.0
2022-05-31 15:25:00,84.39,84.45,84.35,84.39,7616.0,77.8466,77.902,77.8097,77.8466,7616.0
2022-05-31 15:30:00,84.37,84.5,84.37,84.45,16046.0,77.8282,77.9481,77.8282,77.902,16046.0
2022-05-31 15:35:00,84.45,84.54,84.38,84.49,17747.0,77.902,77.985,77.8374,77.9389,17747.0
2022-05-31 15:40:00,84.48,84.59,84.4,84.41,18407.0,77.9297,78.0311,77.8559,77.8651,18407.0
2022-05-31 15:45:00,84.4,84.48,84.22,84.24,30246.0,77.8559,77.9297,77.6898,77.7083,30246.0
2022-05-31 15:50:00,84.22,84.41,84.2,84.21,49150.0,77.6898,77.8651,77.6714,77.6806,49150.0
2022-05-31 15:55:00,84.24,84.24,83.99,84.18,123761.0,77.7083,77.7083,77.4777,77.6529,123761.0
2022-06-01 09:30:00,84.12,84.61,83.7,83.76,44731.0,77.5976,78.0496,77.2101,77.2655,44731.0
2022-06-01 09:35:00,83.87,83.93,83.55,83.84,13641.0,77.367,77.4223,77.0718,77.3393,13641.0
2022-06-01 09:40:00,83.8,84.03,83.73,83.85,24509.0,77.3024,77.5146,77.2378,77.3485,24509.0
2022-06-01 09:45:00,83.98,83.99,83.42,83.56,6222.0,77.4684,77.4777,76.9518,77.081,6222.0
2022-06-01 09:50:00,83.54,83.77,83.48,83.68,9553.0,77.0625,77.2747,77.0072,77.1917,9553.0
2022-06-01 09:55:00,83.65,83.87,83.51,83.87,25667.0,77.164,77.367,77.0349,77.367,25667.0
2022-06-01 10:00:00,83.84,83.84,83.41,83.47,7648.0,77.3393,77.3393,76.9426,76.998,7648.0
2022-06-01 10:05:00,83.38,83.38,83.16,83.3,9120.0,76.9149,76.9149,76.712,76.8412,9120.0
2022-06-01 10:10:00,83.36,83.51,83.36,83.51,29087.0,76.8965,77.0349,76.8965,77.0349,29087.0
2022-06-01 10:15:00,83.5,83.5,83.24,83.3,12646.0,77.0256,77.0256,76.7858,76.8412,12646.0
2022-06-01 10:20:00,83.31,83.36,82.87,82.89,8990.0,76.8504,76.8965,76.4445,76.4629,8990.0
2022-06-01 10:25:00,82.85,83.07,82.84,83.0,11078.0,76.426,76.629,76.4168,76.5644,11078.0
2022-06-01 10:30:00,83.01,83.15,82.98,82.99,19756.0,76.5736,76.7028,76.546,76.5552,19756.0
2022-06-01 10:35:00,83.03,83.07,82.88,83.06,32733.0,76.5921,76.629,76.4537,76.6198,32733.0
2022-06-01 10:40:00,83.09,83.09,82.88,82.92,9692.0,76.6474,76.6474,76.4537,76.4906,9692.0
2022-06-01 10:45:00,82.9,82.93,82.73,82.75,7749.0,76.4722,76.4998,76.3153,76.3338,7749.0
2022-06-01 10:50:00,82.77,83.04,82.75,82.95,44491.0,76.3522,76.6013,76.3338,76.5183,44491.0
2022-06-01 10:55:00,82.94,83.11,82.89,83.09,7731.0,76.5091,76.6659,76.4629,76.6474,7731.0
2022-06-01 11:00:00,83.06,83.15,82.95,83.05,21189.0,76.6198,76.7028,76.5183,76.6105,21189.0
2022-06-01 11:05:00,83.03,83.15,83.02,83.03,9687.0,76.5921,76.7028,76.5829,76.5921,9687.0
2022-06-01 11:10:00,83.05,83.24,83.05,83.2,9175.0,76.6105,76.7858,76.6105,76.7489,9175.0
2022-06-01 11:15:00,83.24,83.24,83.03,83.17,19586.0,76.7858,76.7858,76.5921,76.7212,19586.0
2022-06-01 11:20:00,83.14,83.18,82.87,82.87,23015.0,76.6936,76.7305,76.4445,76.4445,23015.0
2022-06-01 11:25:00,82.87,82.91,82.79,82.84,7028.0,76.4445,76.4814,76.3707,76.4168,7028.0
2022-06-01 11:30:00,82.88,82.91,82.76,82.81,4806.0,76.4537,76.4814,76.343,76.3891,4806.0
2022-06-01 11:35:00,82.83,82.83,82.68,82.78,4773.0,76.4076,76.4076,76.2692,76.3615,4773.0
2022-06-01 11:40:00,82.76,82.81,82.73,82.73,10453.0,76.343,76.3891,76.3153,76.3153,10453.0
2022-06-01 11:45:00,82.74,82.85,82.69,82.74,6222.0,76.3246,76.426,76.2784,76.3246,6222.0
2022-06-01 11:50:00,82.72,82.8,82.69,82.78,5214.0,76.3061,76.3799,76.2784,76.3615,5214.0
2022-06-01 11:55:00,82.8,82.86,82.79,82.8,4497.0,76.3799,76.4353,76.3707,76.3799,4497.0
2022-06-01 12:00:00,82.79,82.84,82.72,82.81,8336.0,76.3707,76.4168,76.3061,76.3891,8336.0
2022-06-01 12:05:00,82.83,82.95,82.83,82.94,4697.0,76.4076,76.5183,76.4076,76.5091,4697.0
2022-06-01 12:10:00,82.92,82.95,82.81,82.95,6073.0,76.4906,76.5183,76.3891,76.5183,6073.0
2022-06-01 12:15:00,82.95,83.08,82.88,82.96,8564.0,76.5183,76.6382,76.4537,76.5275,8564.0
2022-06-01 12:20:00,82.94,83.02,82.94,82.95,6258.0,76.5091,76.5829,76.5091,76.5183,6258.0
2022-06-01 12:25:00,82.93,83.02,82.87,82.91,6141.0,76.4998,76.5829,76.4445,76.4814,6141.0
2022-06-01 12:30:00,82.89,83.0,82.89,82.96,6715.0,76.4629,76.5644,76.4629,76.5275,6715.0
2022-06-01 12:35:00,82.97,83.07,82.91,83.07,6719.0,76.5367,76.629,76.4814,76.629,6719.0
2022-06-01 12:40:00,83.1,83.16,83.01,83.01,8193.0,76.6567,76.712,76.5736,76.5736,8193.0
2022-06-01 12:45:00,83.0,83.03,82.85,82.85,4593.0,76.5644,76.5921,76.426,76.426,4593.0
2022-06-01 12:50:00,82.86,83.01,82.77,83.01,12569.0,76.4353,76.5736,76.3522,76.5736,12569.0
2022-06-01 12:55:00,83.01,83.1,82.98,83.05,6511.0,76.5736,76.6567,76.546,76.6105,6511.0
2022-06-01 13:00:00,83.06,83.15,83.02,83.12,5123.0,76.6198,76.7028,76.5829,76.6751,5123.0
2022-06-01 13:05:00,83.14,83.32,83.12,83.29,8787.0,76.6936,76.8596,76.6751,76.8319,8787.0
2022-06-01 13:10:00,83.31,83.37,83.22,83.22,4209.0,76.8504,76.9057,76.7674,76.7674,4209.0
2022-06-01 13:15:00,83.22,83.33,83.22,83.3,7744.0,76.7674,76.8688,76.7674,76.8412,7744.0
2022-06-01 13:20:00,83.31,83.32,83.19,83.19,6700.0,76.8504,76.8596,76.7397,76.7397,6700.0
2022-06-01 13:25:00,83.23,83.37,83.23,83.31,6911.0,76.7766,76.9057,76.7766,76.8504,6911.0
2022-06-01 13:30:00,83.26,83.39,83.25,83.36,6468.0,76.8043,76.9242,76.795,76.8965,6468.0
2022-06-01 13:35:00,83.36,83.47,83.36,83.41,7978.0,76.8965,76.998,76.8965,76.9426,7978.0
2022-06-01 13:40:00,83.41,83.49,83.36,83.37,12217.0,76.9426,77.0164,76.8965,76.9057,12217.0
2022-06-01 13:45:00,83.41,83.43,83.29,83.4,14654.0,76.9426,76.9611,76.8319,76.9334,14654.0
2022-06-01 13:50:00,83.4,83.42,83.17,83.19,7483.0,76.9334,76.9518,76.7212,76.7397,7483.0
2022-06-01 13:55:00,83.19,83.35,83.19,83.27,35056.0,76.7397,76.8873,76.7397,76.8135,35056.0
2022-06-01 14:00:00,83.25,83.45,83.22,83.44,7523.0,76.795,76.9795,76.7674,76.9703,7523.0
2022-06-01 14:05:00,83.43,83.5,83.38,83.44,6358.0,76.9611,77.0256,76.9149,76.9703,6358.0
2022-06-01 14:10:00,83.42,83.44,83.32,83.36,6359.0,76.9518,76.9703,76.8596,76.8965,6359.0
2022-06-01 14:15:00,83.35,83.42,83.22,83.27,5605.0,76.8873,76.9518,76.7674,76.8135,5605.0
2022-06-01 14:20:00,83.25,83.51,83.24,83.51,7318.0,76.795,77.0349,76.7858,77.0349,7318.0
2022-06-01 14:25:00,83.52,83.67,83.51,83.56,6641.0,77.0441,77.1825,77.0349,77.081,6641.0
2022-06-01 14:30:00,83.57,83.59,83.47,83.5,6386.0,77.0902,77.1087,76.998,77.0256,6386.0
2022-06-01 14:35:00,83.52,83.54,83.43,83.43,7631.0,77.0441,77.0625,76.9611,76.9611,7631.0
2022-06-01 14:40:00,83.42,83.55,83.41,83.55,2444.0,76.9518,77.0718,76.9426,77.0718,2444.0
2022-06-01 14:45:00,83.55,83.57,83.46,83.57,6832.0,77.0718,77.0902,76.9887,77.0902,6832.0
2022-06-01 14:50:00,83.55,83.56,83.45,83.46,3240.0,77.0718,77.081,76.9795,76.9887,3240.0
2022-06-01 14:55:00,83.46,83.48,83.36,83.39,7936.0,76.9887,77.0072,76.8965,76.9242,7936.0
2022-06-01 15:00:00,83.37,83.44,83.28,83.35,11237.0,76.9057,76.9703,76.8227,76.8873,11237.0
2022-06-01 15:05:00,83.38,83.48,83.34,83.44,6349.0,76.9149,77.0072,76.8781,76.9703,6349.0
2022-06-01 15:10:00,83.42,83.57,83.4,83.54,7150.0,76.9518,77.0902,76.9334,77.0625,7150.0
2022-06-01 15:15:00,83.54,83.61,83.45,83.5,9079.0,77.0625,77.1271,76.9795,77.0256,9079.0
2022-06-01 15:20:00,83.53,83.63,83.52,83.59,6278.0,77.0533,77.1456,77.0441,77.1087,6278.0
2022-06-01 15:25:00,83.58,83.62,83.55,83.56,8358.0,77.0994,77.1363,77.0718,77.081,8358.0
2022-06-01 15:30:00,83.56,83.66,83.53,83.63,11717.0,77.081,77.1732,77.0533,77.1456,11717.0
2022-06-01 15:35:00,83.62,83.77,83.54,83.76,12259.0,77.1363,77.2747,77.0625,77.2655,12259.0
2022-06-01 15:40:00,83.77,83.79,83.65,83.65,15540.0,77.2747,77.2932,77.164,77.164,15540.0
2022-06-01 15:45:00,83.63,83.68,83.55,83.58,21180.0,77.1456,77.1917,77.0718,77.0994,21180.0
2022-06-01 15:50:00,83.6,83.68,83.34,83.34,25322.0,77.1179,77.1917,76.8781,76.8781,25322.0
2022-06-01 15:55:00,83.36,83.37,83.23,83.24,91946.0,76.8965,76.9057,76.7766,76.7858,91946.0
2022-06-02 09:30:00,83.46,83.8,83.29,83.45,25510.0,76.9887,77.3024,76.8319,76.9795,25510.0
2022-06-02 09:35:00,83.6,83.8,83.48,83.73,8030.0,77.1179,77.3024,77.0072,77.2378,8030.0
2022-06-02 09:40:00,83.7,83.71,83.38,83.71,6940.0,77.2101,77.2194,76.9149,77.2194,6940.0
2022-06-02 09:45:00,83.67,83.87,83.59,83.86,6019.0,77.1825,77.367,77.1087,77.3577,6019.0
2022-06-02 09:50:00,83.88,83.88,83.52,83.64,10429.0,77.3762,77.3762,77.0441,77.1548,10429.0
2022-06-02 09:55:00,83.64,83.64,83.25,83.49,5747.0,77.1548,77.1548,76.795,77.0164,5747.0
2022-06-02 10:00:00,83.48,83.58,83.35,83.46,10867.0,77.0072,77.0994,76.8873,76.9887,10867.0
2022-06-02 10:05:00,83.48,83.48,83.15,83.24,13235.0,77.0072,77.0072,76.7028,76.7858,13235.0
2022-06-02 10:10:00,83.26,83.66,83.21,83.62,8724.0,76.8043,77.1732,76.7581,77.1363,8724.0
2022-06-02 10:15:00,83.59,83.67,83.2,83.27,11124.0,77.1087,77.1825,76.7489,76.8135,11124.0
2022-06-02 10:20:00,83.29,83.32,82.83,82.92,10830.0,76.8319,76.8596,76.4076,76.4906,10830.0
2022-06-02 10:25:00,82.87,82.99,82.8,82.89,11740.0,76.4445,76.5552,76.3799,76.4629,11740.0
2022-06-02 10:30:00,82.91,83.1,82.79,83.08,31991.0,76.4814,76.6567,76.3707,76.6382,31991.0
2022-06-02 10:35:00,83.02,83.12,82.94,83.08,5967.0,76.5829,76.6751,76.5091,76.6382,5967.0
2022-06-02 10:40:00,83.15,83.26,82.96,82.99,23739.0,76.7028,76.8043,76.5275,76.5552,23739.0
2022-06-02 10:45:00,82.95,83.1,82.91,83.02,12153.0,76.5183,76.6567,76.4814,76.5829,12153.0
2022-06-02 10:50:00,83.02,83.05,82.91,82.99,9586.0,76.5829,76.6105,76.4814,76.5552,9586.0
2022-06-02 10:55:00,83.0,83.07,82.9,83.01,14576.0,76.5644,76.629,76.4722,76.5736,14576.0
2022-06-02 11:00:00,82.97,83.22,82.95,83.2,16376.0,76.5367,76.7674,76.5183,76.7489,16376.0
2022-06-02 11:05:00,83.2,83.22,83.04,83.05,10442.0,76.7489,76.7674,76.6013,76.6105,10442.0
2022-06-02 11:10:00,83.07,83.35,83.07,83.25,17316.0,76.629,76.8873,76.629,76.795,17316.0
2022-06-02 11:15:00,83.3,83.45,83.27,83.32,6134.0,76.8412,76.9795,76.8135,76.8596,6134.0
2022-06-02 11:20:00,83.32,83.35,83.22,83.35,5736.0,76.8596,76.8873,76.7674,76.8873,5736.0
2022-06-02 11:25:00,83.38,83.44,83.26,83.37,11603.0,76.9149,76.9703,76.8043,76.9057,11603.0
2022-06-02 11:30:00,83.39,83.41,83.25,83.33,10399.0,76.9242,76.9426,76.795,76.8688,10399.0
2022-06-02 11:35:00,83.31,83.31,83.18,83.21,6374.0,76.8504,76.8504,76.7305,76.7581,6374.0
2022-06-02 11:40:00,83.21,83.44,83.17,83.37,9110.0,76.7581,76.9703,76.7212,76.9057,9110.0
2022-06-02 11:45:00,83.36,83.51,83.32,83.51,6106.0,76.8965,77.0349,76.8596,77.0349,6106.0
2022-06-02 11:50:00,83.49,83.52,83.36,83.36,9117.0,77.0164,77.0441,76.8965,76.8965,9117.0
2022-06-02 11:55:00,83.35,83.41,83.25,83.28,6412.0,76.8873,76.9426,76.795,76.8227,6412.0
2022-06-02 12:00:00,83.29,83.37,83.19,83.37,8750.0,76.8319,76.9057,76.7397,76.9057,8750.0
2022-06-02 12:05:00,83.39,83.41,83.26,83.28,14109.0,76.9242,76.9426,76.8043,76.8227,14109.0
2022-06-02 12:10:00,83.3,83.38,83.27,83.37,9923.0,76.8412,76.9149,76.8135,76.9057,9923.0
2022-06-02 12:15:00,83.37,83.48,83.37,83.45,9068.0,76.9057,77.0072,76.9057,76.9795,9068.0
2022-06-02 12:20:00,83.45,83.6,83.45,83.6,11596.0,76.9795,77.1179,76.9795,77.1179,11596.0
2022-06-02 12:25:00,83.64,83.74,83.62,83.74,7172.0,77.1548,77.247,77.1363,77.247,7172.0
2022-06-02 12:30:00,83.75,83.78,83.67,83.67,8184.0,77.2563,77.2839,77.1825,77.1825,8184.0
2022-06-02 12:35:00,83.67,83.76,83.63,83.75,18804.0,77.1825,77.2655,77.1456,77.2563,18804.0
2022-06-02 12:40:00,83.74,83.74,83.5,83.54,10840.0,77.247,77.247,77.0256,77.0625,10840.0
2022-06-02 12:45:00,83.52,83.55,83.48,83.55,3224.0,77.0441,77.0718,77.0072,77.0718,3224.0
2022-06-02 12:50:00,83.56,83.64,83.55,83.64,6006.0,77.081,77.1548,77.0718,77.1548,6006.0
2022-06-02 12:55:00,83.65,83.7,83.63,83.64,7244.0,77.164,77.2101,77.1456,77.1548,7244.0
2022-06-02 13:00:00,83.63,83.7,83.62,83.7,6464.0,77.1456,77.2101,77.1363,77.2101,6464.0
2022-06-02 13:05:00,83.7,83.76,83.6,83.69,11165.0,77.2101,77.2655,77.1179,77.2009,11165.0
2022-06-02 13:10:00,83.7,83.76,83.61,83.66,6137.0,77.2101,77.2655,77.1271,77.1732,6137.0
2022-06-02 13:15:00,83.66,83.74,83.65,83.71,4055.0,77.1732,77.247,77.164,77.2194,4055.0
2022-06-02 13:20:00,83.71,83.86,83.66,83.78,9828.0,77.2194,77.3577,77.1732,77.2839,9828.0
2022-06-02 13:25:00,83.79,83.82,83.7,83.78,5525.0,77.2932,77.3208,77.2101,77.2839,5525.0
2022-06-02 13:30:00,83.79,83.79,83.73,83.78,5569.0,77.2932,77.2932,77.2378,77.2839,5569.0
2022-06-02 13:35:00,83.8,83.83,83.73,83.76,5004.0,77.3024,77.3301,77.2378,77.2655,5004.0
2022-06-02 13:40:00,83.76,83.82,83.71,83.82,4888.0,77.2655,77.3208,77.2194,77.3208,4888.0
2022-06-02 13:45:00,83.82,83.92,83.81,83.92,10721.0,77.3208,77.4131,77.3116,77.4131,10721.0
2022-06-02 13:50:00,83.94,83.95,83.81,83.87,6991.0,77.4315,77.4408,77.3116,77.367,6991.0
2022-06-02 13:55:00,83.86,83.86,83.77,83.8,4507.0,77.3577,77.3577,77.2747,77.3024,4507.0
2022-06-02 14:00:00,83.78,83.89,83.72,83.88,6981.0,77.2839,77.3854,77.2286,77.3762,6981.0
2022-06-02 14:05:00,83.86,83.94,83.85,83.9,5522.0,77.3577,77.4315,77.3485,77.3946,5522.0
2022-06-02 14:10:00,83.89,83.92,83.81,83.92,5724.0,77.3854,77.4131,77.3116,77.4131,5724.0
2022-06-02 14:15:00,83.9,83.91,83.84,83.87,7777.0,77.3946,77.4039,77.3393,77.367,7777.0
2022-06-02 14:20:00,83.88,83.89,83.85,83.85,7429.0,77.3762,77.3854,77.3485,77.3485,7429.0
2022-06-02 14:25:00,83.86,83.87,83.66,83.7,10212.0,77.3577,77.367,77.1732,77.2101,10212.0
2022-06-02 14:30:00,83.71,83.77,83.65,83.68,15648.0,77.2194,77.2747,77.164,77.1917,15648.0
2022-06-02 14:35:00,83.71,83.74,83.68,83.71,5027.0,77.2194,77.247,77.1917,77.2194,5027.0
2022-06-02 14:40:00,83.7,83.71,83.62,83.66,6025.0,77.2101,77.2194,77.1363,77.1732,6025.0
2022-06-02 14:45:00,83.66,83.75,83.65,83.68,7076.0,77.1732,77.2563,77.164,77.1917,7076.0
2022-06-02 14:50:00,83.66,83.68,83.57,83.58,9876.0,77.1732,77.1917,77.0902,77.0994,9876.0
2022-06-02 14:55:00,83.53,83.59,83.48,83.54,9094.0,77.0533,77.1087,77.0072,77.0625,9094.0
2022-06-02 15:00:00,83.54,83.71,83.54,83.7,6357.0,77.0625,77.2194,77.0625,77.2101,6357.0
2022-06-02 15:05:00,83.68,83.82,83.67,83.77,9635.0,77.1917,77.3208,77.1825,77.2747,9635.0
2022-06-02 15:10:00,83.76,83.88,83.76,83.86,6724.0,77.2655,77.3762,77.2655,77.3577,6724.0
2022-06-02 15:15:00,83.88,83.89,83.82,83.88,6708.0,77.3762,77.3854,77.3208,77.3762,6708.0
2022-06-02 15:20:00,83.88,83.9,83.84,83.89,8691.0,77.3762,77.3946,77.3393,77.3854,8691.0
2022-06-02 15:25:00,83.89,83.93,83.72,83.8,14632.0,77.3854,77.4223,77.2286,77.3024,14632.0
2022-06-02 15:30:00,83.79,83.85,83.76,83.85,11719.0,77.2932,77.3485,77.2655,77.3485,11719.0
2022-06-02 15:35:00,83.86,83.95,83.86,83.9,16042.0,77.3577,77.4408,77.3577,77.3946,16042.0
2022-06-02 15:40:00,83.88,83.96,83.86,83.96,13318.0,77.3762,77.45,77.3577,77.45,13318.0
2022-06-02 15:45:00,83.95,84.12,83.93,84.04,25942.0,77.4408,77.5976,77.4223,77.5238,25942.0
2022-06-02 15:50:00,84.05,84.19,84.02,84.13,32459.0,77.533,77.6621,77.5053,77.6068,32459.0
2022-06-02 15:55:00,84.11,84.34,84.08,84.33,70468.0,77.5883,77.8005,77.5607,77.7913,70468.0
2022-06-03 09:30:00,83.77,84.38,83.64,84.23,41768.0,77.2747,77.8374,77.1548,77.699,41768.0
2022-06-03 09:35:00,84.14,84.2,83.7,83.78,14259.0,77.616,77.6714,77.2101,77.2839,14259.0
2022-06-03 09:40:00,83.79,83.86,83.53,83.53,2950.0,77.2932,77.3577,77.0533,77.0533,2950.0
2022-06-03 09:45:00,83.54,83.58,83.4,83.42,4672.0,77.0625,77.0994,76.9334,76.9518,4672.0
2022-06-03 09:50:00,83.42,83.7,83.42,83.67,8178.0,76.9518,77.2101,76.9518,77.1825,8178.0
2022-06-03 09:55:00,83.65,83.9,83.65,83.87,4008.0,77.164,77.3946,77.164,77.367,4008.0
2022-06-03 10:00:00,83.85,83.98,83.78,83.85,6838.0,77.3485,77.4684,77.2839,77.3485,6838.0
2022-06-03 10:05:00,83.82,83.97,83.79,83.9,7526.0,77.3208,77.4592,77.2932,77.3946,7526.0
2022-06-03 10:10:00,83.87,83.87,83.67,83.75,13005.0,77.367,77.367,77.1825,77.2563,13005.0
2022-06-03 10:15:00,83.78,83.92,83.78,83.86,6736.0,77.2839,77.4131,77.2839,77.3577,6736.0
2022-06-03 10:20:00,83.84,83.88,83.65,83.81,6837.0,77.3393,77.3762,77.164,77.3116,6837.0
2022-06-03 10:25:00,83.76,83.98,83.76,83.9,4100.0,77.2655,77.4684,77.2655,77.3946,4100.0
2022-06-03 10:30:00,83.88,84.0,83.73,83.92,7264.0,77.3762,77.4869,77.2378,77.4131,7264.0
2022-06-03 10:35:00,83.97,83.97,83.58,83.68,15490.0,77.4592,77.4592,77.0994,77.1917,15490.0
2022-06-03 10:40:00,83.68,83.68,83.49,83.62,15714.0,77.1917,77.1917,77.0164,77.1363,15714.0
2022-06-03 10:45:00,83.61,83.84,83.53,83.82,18127.0,77.1271,77.3393,77.0533,77.3208,18127.0
2022-06-03 10:50:00,83.8,83.92,83.76,83.78,9280.0,77.3024,77.4131,77.2655,77.2839,9280.0
2022-06-03 10:55:00,83.77,83.87,83.67,83.8,5484.0,77.2747,77.367,77.1825,77.3024,5484.0
2022-06-03 11:00:00,83.77,83.77,83.54,83.6,7320.0,77.2747,77.2747,77.0625,77.1179,7320.0
2022-06-03 11:05:00,83.61,83.62,83.53,83.62,4129.0,77.1271,77.1363,77.0533,77.1363,4129.0
2022-06-03 11:10:00,83.58,83.61,83.49,83.61,8742.0,77.0994,77.1271,77.0164,77.1271,8742.0
2022-06-03 11:15:00,83.62,83.64,83.5,83.52,19797.0,77.1363,77.1548,77.0256,77.0441,19797.0
2022-06-03 11:20:00,83.51,83.56,83.42,83.45,5125.0,77.0349,77.081,76.9518,76.9795,5125.0
2022-06-03 11:25:00,83.45,83.62,83.45,83.62,6217.0,76.9795,77.1363,76.9795,77.1363,6217.0
2022-06-03 11:30:00,83.63,83.75,83.62,83.71,3467.0,77.1456,77.2563,77.1363,77.2194,3467.0
2022-06-03 11:35:00,83.75,83.84,83.65,83.76,20207.0,77.2563,77.3393,77.164,77.2655,20207.0
2022-06-03 11:40:00,83.77,83.9,83.73,83.82,8954.0,77.2747,77.3946,77.2378,77.3208,8954.0
2022-06-03 11:45:00,83.81,83.81,83.67,83.67,6411.0,77.3116,77.3116,77.1825,77.1825,6411.0
2022-06-03 11:50:00,83.68,83.68,83.59,83.65,5386.0,77.1917,77.1917,77.1087,77.164,5386.0
2022-06-03 11:55:00,83.65,83.72,83.62,83.72,8106.0,77.164,77.2286,77.1363,77.2286,8106.0
2022-06-03 12:00:00,83.7,83.92,83.7,83.82,17399.0,77.2101,77.4131,77.2101,77.3208,17399.0
2022-06-03 12:05:00,83.88,83.88,83.62,83.62,8627.0,77.3762,77.3762,77.1363,77.1363,8627.0
2022-06-03 12:10:00,83.64,83.75,83.59,83.72,19590.0,77.1548,77.2563,77.1087,77.2286,19590.0
2022-06-03 12:15:00,83.72,83.81,83.66,83.66,4963.0,77.2286,77.3116,77.1732,77.1732,4963.0
2022-06-03 12:20:00,83.67,83.9,83.61,83.84,5647.0,77.1825,77.3946,77.1271,77.3393,5647.0
2022-06-03 12:25:00,83.85,83.93,83.81,83.93,3436.0,77.3485,77.4223,77.3116,77.4223,3436.0
2022-06-03 12:30:00,83.93,83.95,83.85,83.88,5199.0,77.4223,77.4408,77.3485,77.3762,5199.0
2022-06-03 12:35:00,83.86,83.98,83.86,83.94,6811.0,77.3577,77.4684,77.3577,77.4315,6811.0
2022-06-03 12:40:00,83.93,83.94,83.83,83.84,5408.0,77.4223,77.4315,77.3301,77.3393,5408.0
2022-06-03 12:45:00,83.84,83.97,83.83,83.94,6645.0,77.3393,77.4592,77.3301,77.4315,6645.0
2022-06-03 12:50:00,83.9,83.9,83.81,83.89,4319.0,77.3946,77.3946,77.3116,77.3854,4319.0
2022-06-03 12:55:00,83.87,84.01,83.87,84.0,5440.0,77.367,77.4961,77.367,77.4869,5440.0
2022-06-03 13:00:00,84.01,84.26,83.97,84.26,6195.0,77.4961,77.7267,77.4592,77.7267,6195.0
2022-06-03 13:05:00,84.23,84.32,84.2,84.28,7507.0,77.699,77.7821,77.6714,77.7452,7507.0
2022-06-03 13:10:00,84.28,84.29,84.07,84.12,14856.0,77.7452,77.7544,77.5514,77.5976,14856.0
2022-06-03 13:15:00,84.1,84.14,83.88,83.92,7984.0,77.5791,77.616,77.3762,77.4131,7984.0
2022-06-03 13:20:00,83.94,84.0,83.88,84.0,5371.0,77.4315,77.4869,77.3762,77.4869,5371.0
2022-06-03 13:25:00,84.05,84.12,84.02,84.12,3204.0,77.533,77.5976,77.5053,77.5976,3204.0
2022-06-03 13:30:00,84.08,84.1,83.98,84.06,7335.0,77.5607,77.5791,77.4684,77.5422,7335.0
2022-06-03 13:35:00,84.07,84.15,84.06,84.09,8505.0,77.5514,77.6252,77.5422,77.5699,8505.0
2022-06-03 13:40:00,84.08,84.1,83.94,83.94,4141.0,77.5607,77.5791,77.4315,77.4315,4141.0
2022-06-03 13:45:00,83.98,84.1,83.95,84.1,9152.0,77.4684,77.5791,77.4408,77.5791,9152.0
2022-06-03 13:50:00,84.1,84.14,84.03,84.07,6820.0,77.5791,77.616,77.5146,77.5514,6820.0
2022-06-03 13:55:00,84.05,84.08,83.99,84.0,3110.0,77.533,77.5607,77.4777,77.4869,3110.0
2022-06-03 14:00:00,83.95,84.06,83.93,84.04,3275.0,77.4408,77.5422,77.4223,77.5238,3275.0
2022-06-03 14:05:00,84.08,84.08,83.98,84.03,4608.0,77.5607,77.5607,77.4684,77.5146,4608.0
2022-06-03 14:10:00,84.08,84.11,84.02,84.09,3628.0,77.5607,77.5883,77.5053,77.5699,3628.0
2022-06-03 14:15:00,84.08,84.14,84.06,84.14,4296.0,77.5607,77.616,77.5422,77.616,4296.0
2022-06-03 14:20:00,84.12,84.13,84.02,84.02,3535.0,77.5976,77.6068,77.5053,77.5053,3535.0
2022-06-03 14:25:00,83.99,84.2,83.99,84.2,4266.0,77.4777,77.6714,77.4777,77.6714,4266.0
2022-06-03 14:30:00,84.18,84.2,84.08,84.09,4984.0,77.6529,77.6714,77.5607,77.5699,4984.0
2022-06-03 14:35:00,84.12,84.12,83.97,84.0,5338.0,77.5976,77.5976,77.4592,77.4869,5338.0
2022-06-03 14:40:00,83.98,84.0,83.91,84.0,5202.0,77.4684,77.4869,77.4039,77.4869,5202.0
2022-06-03 14:45:00,84.01,84.06,83.97,84.06,4242.0,77.4961,77.5422,77.4592,77.5422,4242.0
2022-06-03 14:50:00,84.03,84.09,83.99,84.04,3353.0,77.5146,77.5699,77.4777,77.5238,3353.0
2022-06-03 14:55:00,83.99,84.11,83.98,84.02,8132.0,77.4777,77.5883,77.4684,77.5053,8132.0
2022-06-03 15:00:00,84.02,84.08,83.95,84.06,32163.0,77.5053,77.5607,77.4408,77.5422,32163.0
2022-06-03 15:05:00,84.06,84.06,83.78,83.85,4936.0,77.5422,77.5422,77.2839,77.3485,4936.0
2022-06-03 15:10:00,83.88,83.93,83.81,83.89,12608.0,77.3762,77.4223,77.3116,77.3854,12608.0
2022-06-03 15:15:00,83.89,84.0,83.86,84.0,8549.0,77.3854,77.4869,77.3577,77.4869,8549.0
2022-06-03 15:20:00,83.99,84.03,83.97,84.03,11437.0,77.4777,77.5146,77.4592,77.5146,11437.0
2022-06-03 15:25:00,84.05,84.23,84.04,84.23,22840.0,77.533,77.699,77.5238,77.699,22840.0
2022-06-03 15:30:00,84.25,84.25,84.12,84.12,15484.0,77.7175,77.7175,77.5976,77.5976,15484.0
2022-06-03 15:35:00,84.07,84.17,84.04,84.06,23048.0,77.5514,77.6437,77.5238,77.5422,23048.0
2022-06-03 15:40:00,84.05,84.2,84.04,84.05,30067.0,77.533,77.6714,77.5238,77.533,30067.0
2022-06-03 15:45:00,84.06,84.06,83.91,83.94,26039.0,77.5422,77.5422,77.4039,77.4315,26039.0
2022-06-03 15:50:00,83.97,84.2,83.85,84.18,52216.0,77.4592,77.6714,77.3485,77.6529,52216.0
2022-06-03 15:55:00,84.19,84.29,84.1,84.25,136515.0,77.6621,77.7544,77.5791,77.7175,136515.0
2022-06-06 09:30:00,85.01,85.01,84.45,84.84,29899.0,78.4186,78.4186,77.902,78.2617,29899.0
2022-06-06 09:35:00,84.76,84.83,84.36,84.53,4668.0,78.1879,78.2525,77.819,77.9758,4668.0
2022-06-06 09:40:00,84.53,84.88,84.49,84.57,10433.0,77.9758,78.2986,77.9389,78.0127,10433.0
2022-06-06 09:45:00,84.55,84.62,84.08,84.33,6313.0,77.9942,78.0588,77.5607,77.7913,6313.0
2022-06-06 09:50:00,84.33,84.47,84.29,84.46,22970.0,77.7913,77.9204,77.7544,77.9112,22970.0
2022-06-06 09:55:00,84.44,84.77,84.44,84.76,8611.0,77.8928,78.1972,77.8928,78.1879,8611.0
2022-06-06 10:00:00,84.77,85.08,84.71,85.08,6179.0,78.1972,78.4831,78.1418,78.4831,6179.0
2022-06-06 10:05:00,85.0,85.23,84.99,85.12,8352.0,78.4093,78.6215,78.4001,78.52,8352.0
2022-06-06 10:10:00,85.14,85.22,84.98,85.02,18520.0,78.5385,78.6123,78.3909,78.4278,18520.0
2022-06-06 10:15:00,85.05,85.11,84.92,84.93,6462.0,78.4555,78.5108,78.3355,78.3448,6462.0
2022-06-06 10:20:00,84.97,85.07,84.94,85.04,6141.0,78.3817,78.4739,78.354,78.4462,6141.0
2022-06-06 10:25:00,85.03,85.15,84.98,85.13,7934.0,78.437,78.5477,78.3909,78.5293,7934.0
2022-06-06 10:30:00,85.11,85.16,84.98,85.07,7246.0,78.5108,78.5569,78.3909,78.4739,7246.0
2022-06-06 10:35:00,85.06,85.08,84.93,84.93,9809.0,78.4647,78.4831,78.3448,78.3448,9809.0
2022-06-06 10:40:00,84.97,85.06,84.95,85.05,7904.0,78.3817,78.4647,78.3632,78.4555,7904.0
2022-06-06 10:45:00,85.07,85.19,85.0,85.19,6084.0,78.4739,78.5846,78.4093,78.5846,6084.0
2022-06-06 10:50:00,85.22,85.31,85.18,85.18,6524.0,78.6123,78.6953,78.5754,78.5754,6524.0
2022-06-06 10:55:00,85.2,85.3,85.15,85.18,10755.0,78.5938,78.6861,78.5477,78.5754,10755.0
2022-06-06 11:00:00,85.16,85.24,85.14,85.15,3287.0,78.5569,78.6307,78.5385,78.5477,3287.0
2022-06-06 11:05:00,85.17,85.2,85.1,85.13,7072.0,78.5662,78.5938,78.5016,78.5293,7072.0
2022-06-06 11:10:00,85.13,85.13,84.96,85.08,6989.0,78.5293,78.5293,78.3724,78.4831,6989.0
2022-06-06 11:15:00,85.05,85.06,84.7,84.7,4920.0,78.4555,78.4647,78.1326,78.1326,4920.0
2022-06-06 11:20:00,84.72,84.88,84.72,84.88,5696.0,78.151,78.2986,78.151,78.2986,5696.0
2022-06-06 11:25:00,84.87,85.02,84.83,84.98,9111.0,78.2894,78.4278,78.2525,78.3909,9111.0
2022-06-06 11:30:00,84.97,85.09,84.94,85.03,3400.0,78.3817,78.4924,78.354,78.437,3400.0
2022-06-06 11:35:00,85.04,85.14,85.0,85.12,4203.0,78.4462,78.5385,78.4093,78.52,4203.0
2022-06-06 11:40:00,85.11,85.32,85.11,85.29,4254.0,78.5108,78.7045,78.5108,78.6769,4254.0
2022-06-06 11:45:00,85.3,85.4,85.3,85.33,5310.0,78.6861,78.7783,78.6861,78.7138,5310.0
2022-06-06 11:50:00,85.36,85.41,85.32,85.41,3693.0,78.7414,78.7875,78.7045,78.7875,3693.0
2022-06-06 11:55:00,85.42,85.42,85.35,85.39,3500.0,78.7968,78.7968,78.7322,78.7691,3500.0
2022-06-06 12:00:00,85.41,85.41,85.19,85.23,3910.0,78.7875,78.7875,78.5846,78.6215,3910.0
2022-06-06 12:05:00,85.25,85.36,85.25,85.26,2624.0,78.64,78.7414,78.64,78.6492,2624.0
2022-06-06 12:10:00,85.22,85.27,85.15,85.27,3870.0,78.6123,78.6584,78.5477,78.6584,3870.0
2022-06-06 12:15:00,85.23,85.34,85.22,85.34,1734.0,78.6215,78.723,78.6123,78.723,1734.0
2022-06-06 12:20:00,85.31,85.32,85.18,85.18,3953.0,78.6953,78.7045,78.5754,78.5754,3953.0
2022-06-06 12:25:00,85.19,85.24,85.07,85.11,3579.0,78.5846,78.6307,78.4739,78.5108,3579.0
2022-06-06 12:30:00,85.09,85.18,85.04,85.16,2923.0,78.4924,78.5754,78.4462,78.5569,2923.0
2022-06-06 12:35:00,85.14,85.27,85.14,85.25,2910.0,78.5385,78.6584,78.5385,78.64,2910.0
2022-06-06 12:40:00,85.24,85.29,85.21,85.27,2083.0,78.6307,78.6769,78.6031,78.6584,2083.0
2022-06-06 12:45:00,85.25,85.32,85.24,85.29,6344.0,78.64,78.7045,78.6307,78.6769,6344.0
2022-06-06 12:50:00,85.24,85.26,85.2,85.25,3070.0,78.6307,78.6492,78.5938,78.64,3070.0
2022-06-06 12:55:00,85.25,85.34,85.24,85.3,2115.0,78.64,78.723,78.6307,78.6861,2115.0
2022-06-06 13:00:00,85.35,85.35,85.28,85.28,2317.0,78.7322,78.7322,78.6676,78.6676,2317.0
2022-06-06 13:05:00,85.3,85.38,85.28,85.36,3799.0,78.6861,78.7599,78.6676,78.7414,3799.0
2022-06-06 13:10:00,85.34,85.34,85.24,85.29,4058.0,78.723,78.723,78.6307,78.6769,4058.0
2022-06-06 13:15:00,85.26,85.33,85.22,85.33,3551.0,78.6492,78.7138,78.6123,78.7138,3551.0
2022-06-06 13:20:00,85.31,85.38,85.27,85.35,5121.0,78.6953,78.7599,78.6584,78.7322,5121.0
2022-06-06 13:25:00,85.35,85.41,85.34,85.41,2969.0,78.7322,78.7875,78.723,78.7875,2969.0
2022-06-06 13:30:00,85.39,85.47,85.38,85.43,3858.0,78.7691,78.8429,78.7599,78.806,3858.0
2022-06-06 13:35:00,85.4,85.57,85.4,85.52,2471.0,78.7783,78.9351,78.7783,78.889,2471.0
2022-06-06 13:40:00,85.52,85.65,85.51,85.6,14392.0,78.889,79.0089,78.8798,78.9628,14392.0
2022-06-06 13:45:00,85.61,85.62,85.5,85.52,9392.0,78.972,78.9813,78.8706,78.889,9392.0
2022-06-06 13:50:00,85.52,85.64,85.52,85.62,6314.0,78.889,78.9997,78.889,78.9813,6314.0
2022-06-06 13:55:00,85.64,85.71,85.63,85.68,2580.0,78.9997,79.0643,78.9905,79.0366,2580.0
2022-06-06 14:00:00,85.7,85.72,85.65,85.68,5111.0,79.0551,79.0735,79.0089,79.0366,5111.0
2022-06-06 14:05:00,85.68,85.7,85.53,85.55,4938.0,79.0366,79.0551,78.8982,78.9167,4938.0
2022-06-06 14:10:00,85.54,85.54,85.4,85.44,6407.0,78.9075,78.9075,78.7783,78.8152,6407.0
2022-06-06 14:15:00,85.42,85.44,85.32,85.34,8573.0,78.7968,78.8152,78.7045,78.723,8573.0
2022-06-06 14:20:00,85.34,85.35,85.13,85.2,3913.0,78.723,78.7322,78.5293,78.5938,3913.0
2022-06-06 14:25:00,85.17,85.17,85.0,85.04,3418.0,78.5662,78.5662,78.4093,78.4462,3418.0
2022-06-06 14:30:00,85.03,85.03,84.94,85.01,3432.0,78.437,78.437,78.354,78.4186,3432.0
2022-06-06 14:35:00,84.98,85.0,84.85,84.85,4493.0,78.3909,78.4093,78.271,78.271,4493.0
2022-06-06 14:40:00,84.88,84.94,84.84,84.92,3755.0,78.2986,78.354,78.2617,78.3355,3755.0
2022-06-06 14:45:00,84.95,84.98,84.9,84.9,2784.0,78.3632,78.3909,78.3171,78.3171,2784.0
2022-06-06 14:50:00,84.86,84.9,84.71,84.89,7676.0,78.2802,78.3171,78.1418,78.3079,7676.0
2022-06-06 14:55:00,84.87,84.98,84.87,84.97,3717.0,78.2894,78.3909,78.2894,78.3817,3717.0
2022-06-06 15:00:00,84.96,84.96,84.83,84.91,4279.0,78.3724,78.3724,78.2525,78.3263,4279.0
2022-06-06 15:05:00,84.9,84.9,84.76,84.81,3291.0,78.3171,78.3171,78.1879,78.2341,3291.0
2022-06-06 15:10:00,84.81,84.84,84.76,84.82,4086.0,78.2341,78.2617,78.1879,78.2433,4086.0
2022-06-06 15:15:00,84.8,84.83,84.74,84.74,2893.0,78.2248,78.2525,78.1695,78.1695,2893.0
2022-06-06 15:20:00,84.73,84.82,84.63,84.75,6663.0,78.1603,78.2433,78.068,78.1787,6663.0
2022-06-06 15:25:00,84.77,84.78,84.69,84.69,4770.0,78.1972,78.2064,78.1234,78.1234,4770.0
2022-06-06 15:30:00,84.68,84.76,84.65,84.65,9994.0,78.1142,78.1879,78.0865,78.0865,9994.0
2022-06-06 15:35:00,84.63,84.63,84.47,84.51,15680.0,78.068,78.068,77.9204,77.9573,15680.0
2022-06-06 15:40:00,84.51,84.65,84.46,84.64,11845.0,77.9573,78.0865,77.9112,78.0773,11845.0
2022-06-06 15:45:00,84.65,84.65,84.47,84.48,13654.0,78.0865,78.0865,77.9204,77.9297,13654.0
2022-06-06 15:50:00,84.49,84.77,84.49,84.76,29363.0,77.9389,78.1972,77.9389,78.1879,29363.0
2022-06-06 15:55:00,84.76,84.86,84.65,84.72,58437.0,78.1879,78.2802,78.0865,78.151,58437.0
2022-06-07 09:30:00,83.39,83.75,83.26,83.75,32033.0,76.9242,77.2563,76.8043,77.2563,32033.0
2022-06-07 09:35:00,83.92,84.24,83.92,84.03,9820.0,77.4131,77.7083,77.4131,77.5146,9820.0
2022-06-07 09:40:00,84.02,84.25,83.94,83.96,13444.0,77.5053,77.7175,77.4315,77.45,13444.0
2022-06-07 09:45:00,83.93,84.2,83.89,84.16,6653.0,77.4223,77.6714,77.3854,77.6345,6653.0
2022-06-07 09:50:00,84.19,84.44,84.19,84.43,3496.0,77.6621,77.8928,77.6621,77.8835,3496.0
2022-06-07 09:55:00,84.48,84.63,84.42,84.49,8803.0,77.9297,78.068,77.8743,77.9389,8803.0
2022-06-07 10:00:00,84.48,84.65,84.36,84.65,5444.0,77.9297,78.0865,77.819,78.0865,5444.0
2022-06-07 10:05:00,84.66,84.79,84.37,84.44,10351.0,78.0957,78.2156,77.8282,77.8928,10351.0
2022-06-07 10:10:00,84.47,84.48,84.26,84.33,3491.0,77.9204,77.9297,77.7267,77.7913,3491.0
2022-06-07 10:15:00,84.35,84.45,84.32,84.35,4067.0,77.8097,77.902,77.7821,77.8097,4067.0
2022-06-07 10:20:00,84.39,84.56,84.34,84.41,2622.0,77.8466,78.0035,77.8005,77.8651,2622.0
2022-06-07 10:25:00,84.41,84.82,84.37,84.77,5535.0,77.8651,78.2433,77.8282,78.1972,5535.0
2022-06-07 10:30:00,84.77,84.99,84.75,84.93,4630.0,78.1972,78.4001,78.1787,78.3448,4630.0
2022-06-07 10:35:00,84.9,85.14,84.88,85.11,8459.0,78.3171,78.5385,78.2986,78.5108,8459.0
2022-06-07 10:40:00,85.13,85.13,84.95,84.95,7986.0,78.5293,78.5293,78.3632,78.3632,7986.0
2022-06-07 10:45:00,85.0,85.1,84.92,84.98,7562.0,78.4093,78.5016,78.3355,78.3909,7562.0
2022-06-07 10:50:00,85.0,85.0,84.85,84.87,5433.0,78.4093,78.4093,78.271,78.2894,5433.0
2022-06-07 10:55:00,84.84,84.87,84.7,84.73,5009.0,78.2617,78.2894,78.1326,78.1603,5009.0
2022-06-07 11:00:00,84.74,84.85,84.69,84.73,5762.0,78.1695,78.271,78.1234,78.1603,5762.0
2022-06-07 11:05:00,84.76,84.88,84.7,84.88,7093.0,78.1879,78.2986,78.1326,78.2986,7093.0
2022-06-07 11:10:00,84.86,84.95,84.83,84.87,4480.0,78.2802,78.3632,78.2525,78.2894,4480.0
2022-06-07 11:15:00,84.87,84.92,84.79,84.87,6522.0,78.2894,78.3355,78.2156,78.2894,6522.0
2022-06-07 11:20:00,84.9,84.93,84.7,84.72,4430.0,78.3171,78.3448,78.1326,78.151,4430.0
2022-06-07 11:25:00,84.7,84.77,84.62,84.72,7714.0,78.1326,78.1972,78.0588,78.151,7714.0
2022-06-07 11:30:00,84.7,84.74,84.68,84.7,7076.0,78.1326,78.1695,78.1142,78.1326,7076.0
2022-06-07 11:35:00,84.71,84.71,84.57,84.68,4857.0,78.1418,78.1418,78.0127,78.1142,4857.0
2022-06-07 11:40:00,84.74,84.74,84.62,84.65,5336.0,78.1695,78.1695,78.0588,78.0865,5336.0
2022-06-07 11:45:00,84.62,84.69,84.49,84.49,3851.0,78.0588,78.1234,77.9389,77.9389,3851.0
2022-06-07 11:50:00,84.48,84.65,84.48,84.54,6963.0,77.9297,78.0865,77.9297,77.985,6963.0
2022-06-07 11:55:00,84.56,84.62,84.5,84.62,7105.0,78.0035,78.0588,77.9481,78.0588,7105.0
2022-06-07 12:00:00,84.62,84.72,84.62,84.67,3928.0,78.0588,78.151,78.0588,78.1049,3928.0
2022-06-07 12:05:00,84.65,84.69,84.54,84.64,6580.0,78.0865,78.1234,77.985,78.0773,6580.0
2022-06-07 12:10:00,84.65,84.65,84.51,84.58,3260.0,78.0865,78.0865,77.9573,78.0219,3260.0
2022-06-07 12:15:00,84.59,84.59,84.44,84.44,4127.0,78.0311,78.0311,77.8928,77.8928,4127.0
2022-06-07 12:20:00,84.42,84.46,84.33,84.39,6421.0,77.8743,77.9112,77.7913,77.8466,6421.0
2022-06-07 12:25:00,84.4,84.48,84.38,84.42,5218.0,77.8559,77.9297,77.8374,77.8743,5218.0
2022-06-07 12:30:00,84.42,84.51,84.37,84.47,6412.0,77.8743,77.9573,77.8282,77.9204,6412.0
2022-06-07 12:35:00,84.47,84.54,84.45,84.5,4098.0,77.9204,77.985,77.902,77.9481,4098.0
2022-06-07 12:40:00,84.51,84.69,84.5,84.59,7474.0,77.9573,78.1234,77.9481,78.0311,7474.0
2022-06-07 12:45:00,84.63,84.81,84.61,84.8,4837.0,78.068,78.2341,78.0496,78.2248,4837.0
2022-06-07 12:50:00,84.81,84.84,84.76,84.84,3093.0,78.2341,78.2617,78.1879,78.2617,3093.0
2022-06-07 12:55:00,84.84,84.92,84.79,84.91,13932.0,78.2617,78.3355,78.2156,78.3263,13932.0
2022-06-07 13:00:00,84.92,85.01,84.84,85.01,7510.0,78.3355,78.4186,78.2617,78.4186,7510.0
2022-06-07 13:05:00,85.04,85.09,84.97,85.08,5259.0,78.4462,78.4924,78.3817,78.4831,5259.0
2022-06-07 13:10:00,85.09,85.13,85.06,85.1,5194.0,78.4924,78.5293,78.4647,78.5016,5194.0
2022-06-07 13:15:00,85.09,85.13,85.06,85.06,10397.0,78.4924,78.5293,78.4647,78.4647,10397.0
2022-06-07 13:20:00,85.05,85.15,85.03,85.04,4221.0,78.4555,78.5477,78.437,78.4462,4221.0
2022-06-07 13:25:00,85.04,85.04,85.0,85.03,3076.0,78.4462,78.4462,78.4093,78.437,3076.0
2022-06-07 13:30:00,85.06,85.09,85.0,85.04,4040.0,78.4647,78.4924,78.4093,78.4462,4040.0
2022-06-07 13:35:00,85.03,85.05,84.84,84.86,4138.0,78.437,78.4555,78.2617,78.2802,4138.0
2022-06-07 13:40:00,84.86,84.86,84.75,84.79,5627.0,78.2802,78.2802,78.1787,78.2156,5627.0
2022-06-07 13:45:00,84.78,84.86,84.67,84.69,6369.0,78.2064,78.2802,78.1049,78.1234,6369.0
2022-06-07 13:50:00,84.72,84.87,84.71,84.71,5278.0,78.151,78.2894,78.1418,78.1418,5278.0
2022-06-07 13:55:00,84.71,84.72,84.61,84.64,3444.0,78.1418,78.151,78.0496,78.0773,3444.0
2022-06-07 14:00:00,84.62,84.72,84.53,84.7,3745.0,78.0588,78.151,77.9758,78.1326,3745.0
2022-06-07 14:05:00,84.73,84.91,84.69,84.9,8114.0,78.1603,78.3263,78.1234,78.3171,8114.0
2022-06-07 14:10:00,84.89,84.95,84.87,84.92,5020.0,78.3079,78.3632,78.2894,78.3355,5020.0
2022-06-07 14:15:00,84.91,84.91,84.79,84.81,3680.0,78.3263,78.3263,78.2156,78.2341,3680.0
2022-06-07 14:20:00,84.8,84.8,84.75,84.76,2993.0,78.2248,78.2248,78.1787,78.1879,2993.0
2022-06-07 14:25:00,84.78,84.79,84.71,84.74,5802.0,78.2064,78.2156,78.1418,78.1695,5802.0
2022-06-07 14:30:00,84.74,84.93,84.73,84.86,9197.0,78.1695,78.3448,78.1603,78.2802,9197.0
2022-06-07 14:35:00,84.89,84.92,84.76,84.8,6644.0,78.3079,78.3355,78.1879,78.2248,6644.0
2022-06-07 14:40:00,84.81,84.84,84.57,84.62,5932.0,78.2341,78.2617,78.0127,78.0588,5932.0
2022-06-07 14:45:00,84.62,84.69,84.58,84.62,4950.0,78.0588,78.1234,78.0219,78.0588,4950.0
2022-06-07 14:50:00,84.6,84.73,84.58,84.7,4150.0,78.0404,78.1603,78.0219,78.1326,4150.0
2022-06-07 14:55:00,84.71,84.81,84.64,84.8,3943.0,78.1418,78.2341,78.0773,78.2248,3943.0
2022-06-07 15:00:00,84.79,84.92,84.78,84.89,5917.0,78.2156,78.3355,78.2064,78.3079,5917.0
2022-06-07 15:05:00,84.89,85.06,84.87,84.9,23037.0,78.3079,78.4647,78.2894,78.3171,23037.0
2022-06-07 15:10:00,84.92,84.99,84.92,84.95,5801.0,78.3355,78.4001,78.3355,78.3632,5801.0
2022-06-07 15:15:00,84.96,85.03,84.96,84.99,5934.0,78.3724,78.437,78.3724,78.4001,5934.0
2022-06-07 15:20:00,84.99,85.09,84.97,85.04,5568.0,78.4001,78.4924,78.3817,78.4462,5568.0
2022-06-07 15:25:00,85.05,85.1,85.02,85.02,6492.0,78.4555,78.5016,78.4278,78.4278,6492.0
2022-06-07 15:30:00,85.0,85.1,84.97,85.1,12084.0,78.4093,78.5016,78.3817,78.5016,12084.0
2022-06-07 15:35:00,85.09,85.15,85.05,85.12,13305.0,78.4924,78.5477,78.4555,78.52,13305.0
2022-06-07 15:40:00,85.13,85.16,85.01,85.03,13858.0,78.5293,78.5569,78.4186,78.437,13858.0
2022-06-07 15:45:00,85.03,85.14,85.03,85.11,16930.0,78.437,78.5385,78.437,78.5108,16930.0
2022-06-07 15:50:00,85.11,85.19,85.06,85.13,35585.0,78.5108,78.5846,78.4647,78.5293,35585.0
2022-06-07 15:55:00,85.15,85.22,85.07,85.08,85232.0,78.5477,78.6123,78.4739,78.4831,85232.0
2022-06-08 09:30:00,84.43,84.8,84.4,84.75,33021.0,77.8835,78.2248,77.8559,78.1787,33021.0
2022-06-08 09:35:00,84.96,85.1,84.76,85.09,7979.0,78.3724,78.5016,78.1879,78.4924,7979.0
2022-06-08 09:40:00,84.87,85.0,84.75,84.93,11319.0,78.2894,78.4093,78.1787,78.3448,11319.0
2022-06-08 09:45:00,85.04,85.2,84.98,85.14,3848.0,78.4462,78.5938,78.3909,78.5385,3848.0
2022-06-08 09:50:00,85.11,85.34,85.02,85.25,10409.0,78.5108,78.723,78.4278,78.64,10409.0
2022-06-08 09:55:00,85.23,85.49,85.21,85.36,5327.0,78.6215,78.8613,78.6031,78.7414,5327.0
2022-06-08 10:00:00,85.39,85.41,85.25,85.36,6894.0,78.7691,78.7875,78.64,78.7414,6894.0
2022-06-08 10:05:00,85.3,85.33,85.16,85.24,9906.0,78.6861,78.7138,78.5569,78.6307,9906.0
2022-06-08 10:10:00,85.24,85.32,85.13,85.13,13449.0,78.6307,78.7045,78.5293,78.5293,13449.0
2022-06-08 10:15:00,85.09,85.18,85.05,85.17,6111.0,78.4924,78.5754,78.4555,78.5662,6111.0
2022-06-08 10:20:00,85.18,85.4,85.18,85.28,6463.0,78.5754,78.7783,78.5754,78.6676,6463.0
2022-06-08 10:25:00,85.3,85.3,85.12,85.12,13205.0,78.6861,78.6861,78.52,78.52,13205.0
2022-06-08 10:30:00,85.13,85.25,85.11,85.17,12925.0,78.5293,78.64,78.5108,78.5662,12925.0
2022-06-08 10:35:00,85.17,85.19,85.1,85.14,10374.0,78.5662,78.5846,78.5016,78.5385,10374.0
2022-06-08 10:40:00,85.16,85.31,85.08,85.13,72773.0,78.5569,78.6953,78.4831,78.5293,72773.0
2022-06-08 10:45:00,85.13,85.28,85.03,85.05,187597.0,78.5293,78.6676,78.437,78.4555,187597.0
2022-06-08 10:50:00,85.03,85.17,85.01,85.13,97877.0,78.437,78.5662,78.4186,78.5293,97877.0
2022-06-08 10:55:00,85.09,85.14,84.97,85.11,9466.0,78.4924,78.5385,78.3817,78.5108,9466.0
2022-06-08 11:00:00,85.1,85.1,84.93,85.02,7109.0,78.5016,78.5016,78.3448,78.4278,7109.0
2022-06-08 11:05:00,85.02,85.08,85.0,85.08,8057.0,78.4278,78.4831,78.4093,78.4831,8057.0
2022-06-08 11:10:00,85.09,85.23,85.09,85.19,15510.0,78.4924,78.6215,78.4924,78.5846,15510.0
2022-06-08 11:15:00,85.2,85.24,85.15,85.2,5600.0,78.5938,78.6307,78.5477,78.5938,5600.0
2022-06-08 11:20:00,85.16,85.27,85.15,85.21,4764.0,78.5569,78.6584,78.5477,78.6031,4764.0
2022-06-08 11:25:00,85.18,85.26,85.15,85.25,5440.0,78.5754,78.6492,78.5477,78.64,5440.0
2022-06-08 11:30:00,85.23,85.38,85.23,85.3,5882.0,78.6215,78.7599,78.6215,78.6861,5882.0
2022-06-08 11:35:00,85.29,85.4,85.29,85.38,4012.0,78.6769,78.7783,78.6769,78.7599,4012.0
2022-06-08 11:40:00,85.43,85.44,85.32,85.32,4561.0,78.806,78.8152,78.7045,78.7045,4561.0
2022-06-08 11:45:00,85.34,85.5,85.34,85.47,24593.0,78.723,78.8706,78.723,78.8429,24593.0
2022-06-08 11:50:00,85.48,85.76,85.47,85.74,6839.0,78.8521,79.1104,78.8429,79.092,6839.0
2022-06-08 11:55:00,85.7,85.81,85.66,85.8,6511.0,79.0551,79.1565,79.0182,79.1473,6511.0
2022-06-08 12:00:00,85.81,85.99,85.77,85.93,7534.0,79.1565,79.3226,79.1196,79.2672,7534.0
2022-06-08 12:05:00,85.93,85.94,85.77,85.84,5702.0,79.2672,79.2765,79.1196,79.1842,5702.0
2022-06-08 12:10:00,85.86,85.88,85.8,85.8,7421.0,79.2027,79.2211,79.1473,79.1473,7421.0
2022-06-08 12:15:00,85.79,85.83,85.75,85.83,6150.0,79.1381,79.175,79.1012,79.175,6150.0
2022-06-08 12:20:00,85.81,85.81,85.7,85.72,4384.0,79.1565,79.1565,79.0551,79.0735,4384.0
2022-06-08 12:25:00,85.72,85.77,85.61,85.66,3212.0,79.0735,79.1196,78.972,79.0182,3212.0
2022-06-08 12:30:00,85.66,85.67,85.49,85.52,4265.0,79.0182,79.0274,78.8613,78.889,4265.0
2022-06-08 12:35:00,85.54,85.55,85.37,85.39,6786.0,78.9075,78.9167,78.7507,78.7691,6786.0
2022-06-08 12:40:00,85.36,85.46,85.33,85.36,9769.0,78.7414,78.8337,78.7138,78.7414,9769.0
2022-06-08 12:45:00,85.35,85.5,85.32,85.5,7071.0,78.7322,78.8706,78.7045,78.8706,7071.0
2022-06-08 12:50:00,85.5,85.52,85.46,85.47,7593.0,78.8706,78.889,78.8337,78.8429,7593.0
2022-06-08 12:55:00,85.45,85.55,85.44,85.55,7199.0,78.8244,78.9167,78.8152,78.9167,7199.0
2022-06-08 13:00:00,85.51,85.52,85.33,85.38,16170.0,78.8798,78.889,78.7138,78.7599,16170.0
2022-06-08 13:05:00,85.39,85.49,85.37,85.48,5887.0,78.7691,78.8613,78.7507,78.8521,5887.0
2022-06-08 13:10:00,85.49,85.5,85.39,85.47,5711.0,78.8613,78.8706,78.7691,78.8429,5711.0
2022-06-08 13:15:00,85.43,85.59,85.39,85.57,4458.0,78.806,78.9536,78.7691,78.9351,4458.0
2022-06-08 13:20:00,85.57,85.57,85.44,85.46,4897.0,78.9351,78.9351,78.8152,78.8337,4897.0
2022-06-08 13:25:00,85.47,85.5,85.39,85.42,8111.0,78.8429,78.8706,78.7691,78.7968,8111.0
2022-06-08 13:30:00,85.43,85.43,85.22,85.25,8892.0,78.806,78.806,78.6123,78.64,8892.0
2022-06-08 13:35:00,85.25,85.27,85.19,85.23,15205.0,78.64,78.6584,78.5846,78.6215,15205.0
2022-06-08 13:40:00,85.2,85.47,85.18,85.45,9709.0,78.5938,78.8429,78.5754,78.8244,9709.0
2022-06-08 13:45:00,85.44,85.54,85.38,85.45,6720.0,78.8152,78.9075,78.7599,78.8244,6720.0
2022-06-08 13:50:00,85.47,85.48,85.38,85.46,5413.0,78.8429,78.8521,78.7599,78.8337,5413.0
2022-06-08 13:55:00,85.43,85.49,85.32,85.34,10730.0,78.806,78.8613,78.7045,78.723,10730.0
2022-06-08 14:00:00,85.35,85.41,85.33,85.33,4485.0,78.7322,78.7875,78.7138,78.7138,4485.0
2022-06-08 14:05:00,85.34,85.36,85.3,85.3,6379.0,78.723,78.7414,78.6861,78.6861,6379.0
2022-06-08 14:10:00,85.29,85.39,85.28,85.37,6324.0,78.6769,78.7691,78.6676,78.7507,6324.0
2022-06-08 14:15:00,85.39,85.39,85.28,85.3,5081.0,78.7691,78.7691,78.6676,78.6861,5081.0
2022-06-08 14:20:00,85.29,85.32,85.22,85.29,6561.0,78.6769,78.7045,78.6123,78.6769,6561.0
2022-06-08 14:25:00,85.29,85.31,85.09,85.17,16186.0,78.6769,78.6953,78.4924,78.5662,16186.0
2022-06-08 14:30:00,85.19,85.25,85.1,85.14,4900.0,78.5846,78.64,78.5016,78.5385,4900.0
2022-06-08 14:35:00,85.14,85.19,85.09,85.13,6200.0,78.5385,78.5846,78.4924,78.5293,6200.0
2022-06-08 14:40:00,85.13,85.29,85.13,85.24,8186.0,78.5293,78.6769,78.5293,78.6307,8186.0
2022-06-08 14:45:00,85.23,85.3,85.23,85.26,5400.0,78.6215,78.6861,78.6215,78.6492,5400.0
2022-06-08 14:50:00,85.27,85.27,85.15,85.15,9490.0,78.6584,78.6584,78.5477,78.5477,9490.0
2022-06-08 14:55:00,85.15,85.21,85.12,85.16,7226.0,78.5477,78.6031,78.52,78.5569,7226.0
2022-06-08 15:00:00,85.15,85.27,85.08,85.21,8795.0,78.5477,78.6584,78.4831,78.6031,8795.0
2022-06-08 15:05:00,85.23,85.23,85.07,85.11,10172.0,78.6215,78.6215,78.4739,78.5108,10172.0
2022-06-08 15:10:00,85.1,85.24,85.09,85.21,7159.0,78.5016,78.6307,78.4924,78.6031,7159.0
2022-06-08 15:15:00,85.21,85.32,85.19,85.32,9838.0,78.6031,78.7045,78.5846,78.7045,9838.0
2022-06-08 15:20:00,85.34,85.48,85.31,85.48,11996.0,78.723,78.8521,78.6953,78.8521,11996.0
2022-06-08 15:25:00,85.47,85.55,85.46,85.47,15549.0,78.8429,78.9167,78.8337,78.8429,15549.0
2022-06-08 15:30:00,85.47,85.53,85.4,85.44,11097.0,78.8429,78.8982,78.7783,78.8152,11097.0
2022-06-08 15:35:00,85.44,85.49,85.32,85.33,18082.0,78.8152,78.8613,78.7045,78.7138,18082.0
2022-06-08 15:40:00,85.33,85.34,85.22,85.29,29810.0,78.7138,78.723,78.6123,78.6769,29810.0
2022-06-08 15:45:00,85.29,85.29,85.15,85.18,50533.0,78.6769,78.6769,78.5477,78.5754,50533.0
2022-06-08 15:50:00,85.19,85.28,85.14,85.2,54226.0,78.5846,78.6676,78.5385,78.5938,54226.0
2022-06-08 15:55:00,85.2,85.25,85.12,85.18,112479.0,78.5938,78.64,78.52,78.5754,112479.0
2022-06-09 09:30:00,84.84,85.11,84.55,84.95,28699.0,78.2617,78.5108,77.9942,78.3632,28699.0
2022-06-09 09:35:00,84.94,84.94,84.43,84.47,10719.0,78.354,78.354,77.8835,77.9204,10719.0
2022-06-09 09:40:00,84.55,84.65,84.35,84.36,12202.0,77.9942,78.0865,77.8097,77.819,12202.0
2022-06-09 09:45:00,84.34,84.39,84.16,84.23,8996.0,77.8005,77.8466,77.6345,77.699,8996.0
2022-06-09 09:50:00,84.27,84.53,84.17,84.32,18782.0,77.7359,77.9758,77.6437,77.7821,18782.0
2022-06-09 09:55:00,84.37,84.45,84.25,84.33,10326.0,77.8282,77.902,77.7175,77.7913,10326.0
2022-06-09 10:00:00,84.32,84.44,84.3,84.4,8224.0,77.7821,77.8928,77.7636,77.8559,8224.0
2022-06-09 10:05:00,84.4,84.63,84.39,84.59,10628.0,77.8559,78.068,77.8466,78.0311,10628.0
2022-06-09 10:10:00,84.56,84.57,84.35,84.4,18922.0,78.0035,78.0127,77.8097,77.8559,18922.0
2022-06-09 10:15:00,84.43,84.66,84.41,84.55,10338.0,77.8835,78.0957,77.8651,77.9942,10338.0
2022-06-09 10:20:00,84.58,84.72,84.55,84.72,10620.0,78.0219,78.151,77.9942,78.151,10620.0
2022-06-09 10:25:00,84.68,84.7,84.48,84.56,10060.0,78.1142,78.1326,77.9297,78.0035,10060.0
2022-06-09 10:30:00,84.59,84.75,84.52,84.57,8593.0,78.0311,78.1787,77.9666,78.0127,8593.0
2022-06-09 10:35:00,84.61,84.68,84.4,84.4,7547.0,78.0496,78.1142,77.8559,77.8559,7547.0
2022-06-09 10:40:00,84.38,84.38,84.07,84.15,10392.0,77.8374,77.8374,77.5514,77.6252,10392.0
2022-06-09 10:45:00,84.18,84.18,83.87,83.89,11679.0,77.6529,77.6529,77.367,77.3854,11679.0
2022-06-09 10:50:00,83.87,83.87,83.65,83.69,11910.0,77.367,77.367,77.164,77.2009,11910.0
2022-06-09 10:55:00,83.67,83.76,83.6,83.68,8749.0,77.1825,77.2655,77.1179,77.1917,8749.0
2022-06-09 11:00:00,83.7,83.74,83.46,83.46,8273.0,77.2101,77.247,76.9887,76.9887,8273.0
2022-06-09 11:05:00,83.45,83.49,83.34,83.46,9008.0,76.9795,77.0164,76.8781,76.9887,9008.0
2022-06-09 11:10:00,83.46,83.64,83.41,83.6,14633.0,76.9887,77.1548,76.9426,77.1179,14633.0
2022-06-09 11:15:00,83.6,83.68,83.53,83.56,7621.0,77.1179,77.1917,77.0533,77.081,7621.0
2022-06-09 11:20:00,83.58,83.72,83.58,83.71,8360.0,77.0994,77.2286,77.0994,77.2194,8360.0
2022-06-09 11:25:00,83.74,83.75,83.58,83.64,5750.0,77.247,77.2563,77.0994,77.1548,5750.0
2022-06-09 11:30:00,83.63,83.68,83.52,83.61,8308.0,77.1456,77.1917,77.0441,77.1271,8308.0
2022-06-09 11:35:00,83.65,83.75,83.62,83.72,11092.0,77.164,77.2563,77.1363,77.2286,11092.0
2022-06-09 11:40:00,83.74,83.97,83.74,83.9,6383.0,77.247,77.4592,77.247,77.3946,6383.0
2022-06-09 11:45:00,83.88,83.96,83.74,83.75,7417.0,77.3762,77.45,77.247,77.2563,7417.0
2022-06-09 11:50:00,83.71,83.86,83.67,83.86,15849.0,77.2194,77.3577,77.1825,77.3577,15849.0
2022-06-09 11:55:00,83.87,84.02,83.87,84.02,3385.0,77.367,77.5053,77.367,77.5053,3385.0
2022-06-09 12:00:00,84.04,84.05,83.93,83.93,6075.0,77.5238,77.533,77.4223,77.4223,6075.0
2022-06-09 12:05:00,83.92,83.95,83.75,83.87,5738.0,77.4131,77.4408,77.2563,77.367,5738.0
2022-06-09 12:10:00,83.89,83.89,83.73,83.78,5092.0,77.3854,77.3854,77.2378,77.2839,5092.0
2022-06-09 12:15:00,83.77,83.77,83.63,83.65,10047.0,77.2747,77.2747,77.1456,77.164,10047.0
2022-06-09 12:20:00,83.67,83.73,83.66,83.66,5931.0,77.1825,77.2378,77.1732,77.1732,5931.0
2022-06-09 12:25:00,83.65,83.78,83.63,83.77,7565.0,77.164,77.2839,77.1456,77.2747,7565.0
2022-06-09 12:30:00,83.78,83.79,83.68,83.75,6434.0,77.2839,77.2932,77.1917,77.2563,6434.0
2022-06-09 12:35:00,83.74,83.78,83.69,83.7,5937.0,77.247,77.2839,77.2009,77.2101,5937.0
2022-06-09 12:40:00,83.71,83.78,83.68,83.69,10692.0,77.2194,77.2839,77.1917,77.2009,10692.0
2022-06-09 12:45:00,83.66,83.68,83.61,83.64,5622.0,77.1732,77.1917,77.1271,77.1548,5622.0
2022-06-09 12:50:00,83.63,83.72,83.59,83.59,7454.0,77.1456,77.2286,77.1087,77.1087,7454.0
2022-06-09 12:55:00,83.57,83.76,83.54,83.75,6926.0,77.0902,77.2655,77.0625,77.2563,6926.0
2022-06-09 13:00:00,83.77,83.82,83.73,83.8,7378.0,77.2747,77.3208,77.2378,77.3024,7378.0
2022-06-09 13:05:00,83.82,83.9,83.82,83.88,4231.0,77.3208,77.3946,77.3208,77.3762,4231.0
2022-06-09 13:10:00,83.88,83.9,83.84,83.88,6114.0,77.3762,77.3946,77.3393,77.3762,6114.0
2022-06-09 13:15:00,83.88,83.92,83.82,83.83,3997.0,77.3762,77.4131,77.3208,77.3301,3997.0
2022-06-09 13:20:00,83.83,83.88,83.73,83.73,8382.0,77.3301,77.3762,77.2378,77.2378,8382.0
2022-06-09 13:25:00,83.7,83.76,83.65,83.66,7992.0,77.2101,77.2655,77.164,77.1732,7992.0
2022-06-09 13:30:00,83.71,83.71,83.56,83.62,5116.0,77.2194,77.2194,77.081,77.1363,5116.0
2022-06-09 13:35:00,83.6,83.6,83.51,83.56,6734.0,77.1179,77.1179,77.0349,77.081,6734.0
2022-06-09 13:40:00,83.56,83.58,83.46,83.47,5544.0,77.081,77.0994,76.9887,76.998,5544.0
2022-06-09 13:45:00,83.48,83.53,83.48,83.52,9566.0,77.0072,77.0533,77.0072,77.0441,9566.0
2022-06-09 13:50:00,83.53,83.6,83.5,83.59,11457.0,77.0533,77.1179,77.0256,77.1087,11457.0
2022-06-09 13:55:00,83.59,83.75,83.59,83.75,7672.0,77.1087,77.2563,77.1087,77.2563,7672.0
2022-06-09 14:00:00,83.75,83.75,83.58,83.62,6294.0,77.2563,77.2563,77.0994,77.1363,6294.0
2022-06-09 14:05:00,83.62,83.72,83.57,83.62,8035.0,77.1363,77.2286,77.0902,77.1363,8035.0
2022-06-09 14:10:00,83.62,83.66,83.54,83.61,8856.0,77.1363,77.1732,77.0625,77.1271,8856.0
2022-06-09 14:15:00,83.6,83.65,83.52,83.53,6558.0,77.1179,77.164,77.0441,77.0533,6558.0
2022-06-09 14:20:00,83.54,83.62,83.46,83.46,9883.0,77.0625,77.1363,76.9887,76.9887,9883.0
2022-06-09 14:25:00,83.45,83.59,83.43,83.52,7001.0,76.9795,77.1087,76.9611,77.0441,7001.0
2022-06-09 14:30:00,83.53,83.53,83.41,83.42,6305.0,77.0533,77.0533,76.9426,76.9518,6305.0
2022-06-09 14:35:00,83.41,83.44,83.33,83.39,5108.0,76.9426,76.9703,76.8688,76.9242,5108.0
2022-06-09 14:40:00,83.39,83.4,83.33,83.33,6240.0,76.9242,76.9334,76.8688,76.8688,6240.0
2022-06-09 14:45:00,83.35,83.44,83.35,83.43,4842.0,76.8873,76.9703,76.8873,76.9611,4842.0
2022-06-09 14:50:00,83.41,83.47,83.39,83.43,5589.0,76.9426,76.998,76.9242,76.9611,5589.0
2022-06-09 14:55:00,83.45,83.5,83.3,83.3,12076.0,76.9795,77.0256,76.8412,76.8412,12076.0
2022-06-09 15:00:00,83.29,83.34,83.18,83.18,9453.0,76.8319,76.8781,76.7305,76.7305,9453.0
2022-06-09 15:05:00,83.18,83.25,83.16,83.2,9029.0,76.7305,76.795,76.712,76.7489,9029.0
2022-06-09 15:10:00,83.21,83.24,83.18,83.2,4808.0,76.7581,76.7858,76.7305,76.7489,4808.0
2022-06-09 15:15:00,83.2,83.26,83.13,83.24,6733.0,76.7489,76.8043,76.6843,76.7858,6733.0
2022-06-09 15:20:00,83.25,83.28,83.16,83.26,5291.0,76.795,76.8227,76.712,76.8043,5291.0
2022-06-09 15:25:00,83.22,83.22,83.03,83.05,9816.0,76.7674,76.7674,76.5921,76.6105,9816.0
2022-06-09 15:30:00,83.04,83.05,82.94,82.97,13305.0,76.6013,76.6105,76.5091,76.5367,13305.0
2022-06-09 15:35:00,82.95,83.04,82.91,82.93,13737.0,76.5183,76.6013,76.4814,76.4998,13737.0
2022-06-09 15:40:00,82.94,83.01,82.82,82.93,25059.0,76.5091,76.5736,76.3984,76.4998,25059.0
2022-06-09 15:45:00,82.93,82.98,82.73,82.81,32964.0,76.4998,76.546,76.3153,76.3891,32964.0
2022-06-09 15:50:00,82.76,82.87,82.7,82.8,37959.0,76.343,76.4445,76.2877,76.3799,37959.0
2022-06-09 15:55:00,82.82,82.84,82.46,82.48,91909.0,76.3984,76.4168,76.0663,76.0847,91909.0
2022-06-10 09:30:00,80.79,81.68,80.68,81.09,45561.0,74.5258,75.3468,74.4243,74.8025,45561.0
2022-06-10 09:35:00,81.09,81.74,81.06,81.71,25414.0,74.8025,75.4021,74.7748,75.3744,25414.0
2022-06-10 09:40:00,81.77,82.17,81.66,82.17,16842.0,75.4298,75.7988,75.3283,75.7988,16842.0
2022-06-10 09:45:00,82.22,82.25,81.55,81.58,22255.0,75.8449,75.8726,75.2268,75.2545,22255.0
2022-06-10 09:50:00,81.57,81.71,81.42,81.46,8898.0,75.2453,75.3744,75.1069,75.1438,8898.0
2022-06-10 09:55:00,81.44,81.44,81.02,81.09,5653.0,75.1254,75.1254,74.7379,74.8025,5653.0
2022-06-10 10:00:00,81.07,81.08,80.69,80.82,10115.0,74.7841,74.7933,74.4335,74.5534,10115.0
2022-06-10 10:05:00,80.82,80.82,80.45,80.51,8157.0,74.5534,74.5534,74.2121,74.2675,8157.0
2022-06-10 10:10:00,80.49,80.61,80.43,80.54,6248.0,74.249,74.3597,74.1937,74.2952,6248.0
2022-06-10 10:15:00,80.5,80.52,80.22,80.26,6701.0,74.2583,74.2767,74.0,74.0369,6701.0
2022-06-10 10:20:00,80.22,80.33,80.14,80.22,7771.0,74.0,74.1014,73.9262,74.0,7771.0
2022-06-10 10:25:00,80.22,80.41,80.12,80.12,6228.0,74.0,74.1752,73.9077,73.9077,6228.0
2022-06-10 10:30:00,80.14,80.48,80.14,80.45,6190.0,73.9262,74.2398,73.9262,74.2121,6190.0
2022-06-10 10:35:00,80.49,80.62,80.44,80.58,8181.0,74.249,74.369,74.2029,74.3321,8181.0
2022-06-10 10:40:00,80.56,80.67,80.43,80.66,5764.0,74.3136,74.4151,74.1937,74.4059,5764.0
2022-06-10 10:45:00,80.67,80.98,80.62,80.97,7849.0,74.4151,74.701,74.369,74.6918,7849.0
2022-06-10 10:50:00,81.03,81.18,80.94,81.18,5582.0,74.7472,74.8855,74.6641,74.8855,5582.0
2022-06-10 10:55:00,81.22,81.26,81.06,81.09,13670.0,74.9224,74.9593,74.7748,74.8025,13670.0
2022-06-10 11:00:00,81.05,81.31,81.04,81.26,9113.0,74.7656,75.0055,74.7564,74.9593,9113.0
2022-06-10 11:05:00,81.25,81.25,81.09,81.2,9575.0,74.9501,74.9501,74.8025,74.904,9575.0
2022-06-10 11:10:00,81.23,81.4,81.22,81.34,8099.0,74.9317,75.0885,74.9224,75.0331,8099.0
2022-06-10 11:15:00,81.34,81.49,81.31,81.45,10225.0,75.0331,75.1715,75.0055,75.1346,10225.0
2022-06-10 11:20:00,81.5,81.55,81.4,81.4,9961.0,75.1807,75.2268,75.0885,75.0885,9961.0
2022-06-10 11:25:00,81.38,81.4,81.14,81.23,14217.0,75.07,75.0885,74.8486,74.9317,14217.0
2022-06-10 11:30:00,81.25,81.25,81.11,81.23,9428.0,74.9501,74.9501,74.821,74.9317,9428.0
2022-06-10 11:35:00,81.25,81.26,81.12,81.23,33770.0,74.9501,74.9593,74.8302,74.9317,33770.0
2022-06-10 11:40:00,81.23,81.3,81.17,81.28,10400.0,74.9317,74.9962,74.8763,74.9778,10400.0
2022-06-10 11:45:00,81.26,81.41,81.26,81.26,7437.0,74.9593,75.0977,74.9593,74.9593,7437.0
2022-06-10 11:50:00,81.23,81.36,81.23,81.31,5405.0,74.9317,75.0516,74.9317,75.0055,5405.0
2022-06-10 11:55:00,81.3,81.48,81.3,81.45,7409.0,74.9962,75.1623,74.9962,75.1346,7409.0
2022-06-10 12:00:00,81.45,81.53,81.43,81.5,3314.0,75.1346,75.2084,75.1161,75.1807,3314.0
2022-06-10 12:05:00,81.49,81.66,81.49,81.63,14037.0,75.1715,75.3283,75.1715,75.3006,14037.0
2022-06-10 12:10:00,81.62,81.66,81.45,81.5,6929.0,75.2914,75.3283,75.1346,75.1807,6929.0
2022-06-10 12:15:00,81.48,81.49,81.31,81.34,8025.0,75.1623,75.1715,75.0055,75.0331,8025.0
2022-06-10 12:20:00,81.34,81.42,81.26,81.26,4377.0,75.0331,75.1069,74.9593,74.9593,4377.0
2022-06-10 12:25:00,81.25,81.43,81.25,81.42,5180.0,74.9501,75.1161,74.9501,75.1069,5180.0
2022-06-10 12:30:00,81.45,81.49,81.38,81.45,3436.0,75.1346,75.1715,75.07,75.1346,3436.0
2022-06-10 12:35:00,81.46,81.57,81.45,81.57,4608.0,75.1438,75.2453,75.1346,75.2453,4608.0
2022-06-10 12:40:00,81.59,81.75,81.58,81.69,7374.0,75.2637,75.4113,75.2545,75.356,7374.0
2022-06-10 12:45:00,81.69,81.72,81.62,81.67,4760.0,75.356,75.3837,75.2914,75.3375,4760.0
2022-06-10 12:50:00,81.62,81.67,81.54,81.61,5086.0,75.2914,75.3375,75.2176,75.2822,5086.0
2022-06-10 12:55:00,81.59,81.67,81.54,81.62,4449.0,75.2637,75.3375,75.2176,75.2914,4449.0
2022-06-10 13:00:00,81.65,81.66,81.45,81.49,6787.0,75.3191,75.3283,75.1346,75.1715,6787.0
2022-06-10 13:05:00,81.47,81.62,81.41,81.59,8449.0,75.153,75.2914,75.0977,75.2637,8449.0
2022-06-10 13:10:00,81.61,81.65,81.56,81.6,7379.0,75.2822,75.3191,75.2361,75.273,7379.0
2022-06-10 13:15:00,81.57,81.79,81.57,81.78,4297.0,75.2453,75.4482,75.2453,75.439,4297.0
2022-06-10 13:20:00,81.78,81.92,81.75,81.89,6506.0,75.439,75.5682,75.4113,75.5405,6506.0
2022-06-10 13:25:00,81.89,82.01,81.87,82.0,7094.0,75.5405,75.6512,75.522,75.642,7094.0
2022-06-10 13:30:00,81.98,81.98,81.74,81.86,6942.0,75.6235,75.6235,75.4021,75.5128,6942.0
2022-06-10 13:35:00,81.9,82.06,81.89,82.02,6679.0,75.5497,75.6973,75.5405,75.6604,6679.0
2022-06-10 13:40:00,82.01,82.01,81.84,81.89,7755.0,75.6512,75.6512,75.4944,75.5405,7755.0
2022-06-10 13:45:00,81.89,82.13,81.87,82.12,11547.0,75.5405,75.7619,75.522,75.7526,11547.0
2022-06-10 13:50:00,82.15,82.25,81.99,82.02,9426.0,75.7803,75.8726,75.6327,75.6604,9426.0
2022-06-10 13:55:00,82.0,82.02,81.9,81.99,6428.0,75.642,75.6604,75.5497,75.6327,6428.0
2022-06-10 14:00:00,81.99,82.02,81.82,81.83,8328.0,75.6327,75.6604,75.4759,75.4851,8328.0
2022-06-10 14:05:00,81.83,82.02,81.82,82.01,8052.0,75.4851,75.6604,75.4759,75.6512,8052.0
2022-06-10 14:10:00,82.02,82.13,82.01,82.11,8068.0,75.6604,75.7619,75.6512,75.7434,8068.0
2022-06-10 14:15:00,82.1,82.23,82.07,82.21,4383.0,75.7342,75.8541,75.7065,75.8357,4383.0
2022-06-10 14:20:00,82.23,82.32,82.23,82.27,6315.0,75.8541,75.9371,75.8541,75.891,6315.0
2022-06-10 14:25:00,82.31,82.35,82.13,82.17,10729.0,75.9279,75.9648,75.7619,75.7988,10729.0
2022-06-10 14:30:00,82.22,82.32,82.22,82.29,6519.0,75.8449,75.9371,75.8449,75.9095,6519.0
2022-06-10 14:35:00,82.3,82.3,82.05,82.06,7177.0,75.9187,75.9187,75.6881,75.6973,7177.0
2022-06-10 14:40:00,82.05,82.07,81.91,82.05,5281.0,75.6881,75.7065,75.5589,75.6881,5281.0
2022-06-10 14:45:00,82.05,82.25,82.05,82.23,5846.0,75.6881,75.8726,75.6881,75.8541,5846.0
2022-06-10 14:50:00,82.25,82.27,82.15,82.26,5956.0,75.8726,75.891,75.7803,75.8818,5956.0
2022-06-10 14:55:00,82.29,82.53,82.27,82.44,18143.0,75.9095,76.1309,75.891,76.0478,18143.0
2022-06-10 15:00:00,82.42,82.49,82.2,82.23,9103.0,76.0294,76.094,75.8264,75.8541,9103.0
2022-06-10 15:05:00,82.24,82.39,82.13,82.3,18531.0,75.8633,76.0017,75.7619,75.9187,18531.0
2022-06-10 15:10:00,82.35,82.48,82.27,82.47,12281.0,75.9648,76.0847,75.891,76.0755,12281.0
2022-06-10 15:15:00,82.49,82.66,82.49,82.6,24319.0,76.094,76.2508,76.094,76.1954,24319.0
2022-06-10 15:20:00,82.62,82.62,82.35,82.62,17678.0,76.2139,76.2139,75.9648,76.2139,17678.0
2022-06-10 15:25:00,82.67,82.77,82.62,82.7,19083.0,76.26,76.3522,76.2139,76.2877,19083.0
2022-06-10 15:30:00,82.69,82.71,82.56,82.6,25310.0,76.2784,76.2969,76.1585,76.1954,25310.0
2022-06-10 15:35:00,82.59,82.77,82.49,82.66,39481.0,76.1862,76.3522,76.094,76.2508,39481.0
2022-06-10 15:40:00,82.65,82.72,82.51,82.62,106136.0,76.2416,76.3061,76.1124,76.2139,106136.0
2022-06-10 15:45:00,82.63,82.65,82.2,82.25,63692.0,76.2231,76.2416,75.8264,75.8726,63692.0
2022-06-10 15:50:00,82.25,82.38,82.18,82.25,85071.0,75.8726,75.9925,75.808,75.8726,85071.0
2022-06-10 15:55:00,82.25,82.33,81.89,81.91,152381.0,75.8726,75.9464,75.5405,75.5589,152381.0
2022-06-13 09:30:00,80.09,80.45,79.89,80.42,37458.0,73.88,74.2121,73.6956,74.1845,37458.0
2022-06-13 09:35:00,80.44,80.63,80.08,80.12,13512.0,74.2029,74.3782,73.8708,73.9077,13512.0
2022-06-13 09:40:00,80.12,80.24,79.96,80.18,17922.0,73.9077,74.0184,73.7601,73.9631,17922.0
2022-06-13 09:45:00,80.13,80.33,79.88,79.93,14838.0,73.9169,74.1014,73.6863,73.7325,14838.0
2022-06-13 09:50:00,79.92,80.09,79.89,80.05,22952.0,73.7232,73.88,73.6956,73.8431,22952.0
2022-06-13 09:55:00,80.05,80.3,80.0,80.01,17419.0,73.8431,74.0738,73.797,73.8062,17419.0
2022-06-13 10:00:00,80.04,80.24,80.0,80.09,21007.0,73.8339,74.0184,73.797,73.88,21007.0
2022-06-13 10:05:00,80.07,80.46,80.06,80.26,18834.0,73.8616,74.2214,73.8524,74.0369,18834.0
2022-06-13 10:10:00,80.28,80.28,80.05,80.13,18463.0,74.0553,74.0553,73.8431,73.9169,18463.0
2022-06-13 10:15:00,80.08,80.14,79.9,79.94,15562.0,73.8708,73.9262,73.7048,73.7417,15562.0
2022-06-13 10:20:00,79.91,80.18,79.87,80.17,20526.0,73.714,73.9631,73.6771,73.9538,20526.0
2022-06-13 10:25:00,80.13,80.24,79.96,80.03,21637.0,73.9169,74.0184,73.7601,73.8247,21637.0
2022-06-13 10:30:00,80.0,80.03,79.86,79.91,24730.0,73.797,73.8247,73.6679,73.714,24730.0
2022-06-13 10:35:00,79.88,80.21,79.87,80.16,10543.0,73.6863,73.9907,73.6771,73.9446,10543.0
2022-06-13 10:40:00,80.15,80.18,79.89,79.92,16444.0,73.9354,73.9631,73.6956,73.7232,16444.0
2022-06-13 10:45:00,79.92,79.93,79.46,79.52,11335.0,73.7232,73.7325,73.2989,73.3542,11335.0
2022-06-13 10:50:00,79.48,79.8,79.48,79.73,12561.0,73.3173,73.6125,73.3173,73.548,12561.0
2022-06-13 10:55:00,79.76,79.91,79.62,79.72,13947.0,73.5756,73.714,73.4465,73.5387,13947.0
2022-06-13 11:00:00,79.73,79.76,79.43,79.45,9551.0,73.548,73.5756,73.2712,73.2897,9551.0
2022-06-13 11:05:00,79.42,79.57,79.39,79.52,11667.0,73.262,73.4004,73.2343,73.3542,11667.0
2022-06-13 11:10:00,79.5,79.62,79.47,79.5,7456.0,73.3358,73.4465,73.3081,73.3358,7456.0
2022-06-13 11:15:00,79.49,79.94,79.49,79.94,12348.0,73.3266,73.7417,73.3266,73.7417,12348.0
2022-06-13 11:20:00,79.94,80.18,79.91,80.17,10099.0,73.7417,73.9631,73.714,73.9538,10099.0
2022-06-13 11:25:00,80.26,80.26,80.03,80.07,7627.0,74.0369,74.0369,73.8247,73.8616,7627.0
2022-06-13 11:30:00,80.12,80.13,79.93,80.05,7277.0,73.9077,73.9169,73.7325,73.8431,7277.0
2022-06-13 11:35:00,80.12,80.4,80.12,80.39,12224.0,73.9077,74.166,73.9077,74.1568,12224.0
2022-06-13 11:40:00,80.39,80.73,80.39,80.66,13782.0,74.1568,74.4704,74.1568,74.4059,13782.0
2022-06-13 11:45:00,80.63,80.65,80.45,80.59,15483.0,74.3782,74.3966,74.2121,74.3413,15483.0
2022-06-13 11:50:00,80.62,80.71,80.43,80.48,10177.0,74.369,74.452,74.1937,74.2398,10177.0
2022-06-13 11:55:00,80.51,80.57,80.4,80.47,8630.0,74.2675,74.3228,74.166,74.2306,8630.0
2022-06-13 12:00:00,80.47,80.57,80.35,80.4,6620.0,74.2306,74.3228,74.1199,74.166,6620.0
2022-06-13 12:05:00,80.38,80.61,80.33,80.47,6048.0,74.1476,74.3597,74.1014,74.2306,6048.0
2022-06-13 12:10:00,80.46,80.68,80.43,80.46,5470.0,74.2214,74.4243,74.1937,74.2214,5470.0
2022-06-13 12:15:00,80.52,80.55,80.39,80.52,6484.0,74.2767,74.3044,74.1568,74.2767,6484.0
2022-06-13 12:20:00,80.54,80.69,80.5,80.53,13084.0,74.2952,74.4335,74.2583,74.2859,13084.0
2022-06-13 12:25:00,80.54,80.73,80.5,80.59,5125.0,74.2952,74.4704,74.2583,74.3413,5125.0
2022-06-13 12:30:00,80.57,81.12,80.52,81.06,12097.0,74.3228,74.8302,74.2767,74.7748,12097.0
2022-06-13 12:35:00,81.08,81.43,81.05,81.33,14297.0,74.7933,75.1161,74.7656,75.0239,14297.0
2022-06-13 12:40:00,81.31,81.31,81.1,81.11,14390.0,75.0055,75.0055,74.8117,74.821,14390.0
2022-06-13 12:45:00,81.09,81.17,80.92,80.95,16365.0,74.8025,74.8763,74.6457,74.6734,16365.0
2022-06-13 12:50:00,80.95,80.99,80.75,80.75,10766.0,74.6734,74.7103,74.4889,74.4889,10766.0
2022-06-13 12:55:00,80.7,80.8,80.62,80.62,8633.0,74.4427,74.535,74.369,74.369,8633.0
2022-06-13 13:00:00,80.62,80.62,80.24,80.26,14512.0,74.369,74.369,74.0184,74.0369,14512.0
2022-06-13 13:05:00,80.24,80.34,80.11,80.26,25542.0,74.0184,74.1107,73.8985,74.0369,25542.0
2022-06-13 13:10:00,80.28,80.28,80.15,80.25,6953.0,74.0553,74.0553,73.9354,74.0276,6953.0
2022-06-13 13:15:00,80.25,80.29,80.19,80.28,7289.0,74.0276,74.0645,73.9723,74.0553,7289.0
2022-06-13 13:20:00,80.25,80.31,80.19,80.24,6072.0,74.0276,74.083,73.9723,74.0184,6072.0
2022-06-13 13:25:00,80.25,80.3,80.11,80.2,15938.0,74.0276,74.0738,73.8985,73.9815,15938.0
2022-06-13 13:30:00,80.21,80.26,80.12,80.12,8740.0,73.9907,74.0369,73.9077,73.9077,8740.0
2022-06-13 13:35:00,80.09,80.23,80.04,80.23,9900.0,73.88,74.0092,73.8339,74.0092,9900.0
2022-06-13 13:40:00,80.24,80.7,80.21,80.7,23175.0,74.0184,74.4427,73.9907,74.4427,23175.0
2022-06-13 13:45:00,80.7,80.8,80.63,80.72,8410.0,74.4427,74.535,74.3782,74.4612,8410.0
2022-06-13 13:50:00,80.73,80.79,80.52,80.58,8695.0,74.4704,74.5258,74.2767,74.3321,8695.0
2022-06-13 13:55:00,80.64,80.74,80.64,80.68,11438.0,74.3874,74.4796,74.3874,74.4243,11438.0
2022-06-13 14:00:00,80.61,80.61,80.41,80.47,8687.0,74.3597,74.3597,74.1752,74.2306,8687.0
2022-06-13 14:05:00,80.48,80.52,80.29,80.3,9963.0,74.2398,74.2767,74.0645,74.0738,9963.0
2022-06-13 14:10:00,80.28,80.4,80.2,80.23,10907.0,74.0553,74.166,73.9815,74.0092,10907.0
2022-06-13 14:15:00,80.23,80.38,80.2,80.36,6369.0,74.0092,74.1476,73.9815,74.1291,6369.0
2022-06-13 14:20:00,80.39,80.42,80.31,80.33,10766.0,74.1568,74.1845,74.083,74.1014,10766.0
2022-06-13 14:25:00,80.34,80.45,80.33,80.4,6542.0,74.1107,74.2121,74.1014,74.166,6542.0
2022-06-13 14:30:00,80.4,80.42,80.19,80.31,8192.0,74.166,74.1845,73.9723,74.083,8192.0
2022-06-13 14:35:00,80.37,80.51,80.36,80.47,12334.0,74.1383,74.2675,74.1291,74.2306,12334.0
2022-06-13 14:40:00,80.49,80.59,80.41,80.53,17046.0,74.249,74.3413,74.1752,74.2859,17046.0
2022-06-13 14:45:00,80.58,80.63,80.48,80.54,9818.0,74.3321,74.3782,74.2398,74.2952,9818.0
2022-06-13 14:50:00,80.52,80.52,80.4,80.44,7657.0,74.2767,74.2767,74.166,74.2029,7657.0
2022-06-13 14:55:00,80.43,80.43,80.25,80.31,8528.0,74.1937,74.1937,74.0276,74.083,8528.0
2022-06-13 15:00:00,80.26,80.42,80.22,80.31,9197.0,74.0369,74.1845,74.0,74.083,9197.0
2022-06-13 15:05:00,80.3,80.34,80.11,80.16,9277.0,74.0738,74.1107,73.8985,73.9446,9277.0
2022-06-13 15:10:00,80.16,80.2,80.11,80.18,17656.0,73.9446,73.9815,73.8985,73.9631,17656.0
2022-06-13 15:15:00,80.17,80.57,80.07,80.3,20609.0,73.9538,74.3228,73.8616,74.0738,20609.0
2022-06-13 15:20:00,80.28,80.34,80.05,80.11,15852.0,74.0553,74.1107,73.8431,73.8985,15852.0
2022-06-13 15:25:00,80.09,80.19,79.89,79.91,14172.0,73.88,73.9723,73.6956,73.714,14172.0
2022-06-13 15:30:00,79.89,79.9,79.62,79.64,22682.0,73.6956,73.7048,73.4465,73.4649,22682.0
2022-06-13 15:35:00,79.66,79.87,79.58,79.59,48394.0,73.4834,73.6771,73.4096,73.4188,48394.0
2022-06-13 15:40:00,79.58,79.6,79.48,79.5,36118.0,73.4096,73.428,73.3173,73.3358,36118.0
2022-06-13 15:45:00,79.5,79.62,79.43,79.53,35370.0,73.3358,73.4465,73.2712,73.3635,35370.0
2022-06-13 15:50:00,79.53,79.67,79.27,79.67,44127.0,73.3635,73.4926,73.1236,73.4926,44127.0
2022-06-13 15:55:00,79.66,79.82,79.62,79.73,89588.0,73.4834,73.631,73.4465,73.548,89588.0
2022-06-14 09:30:00,79.97,80.16,79.74,79.92,27112.0,73.7694,73.9446,73.5572,73.7232,27112.0
2022-06-14 09:35:00,79.9,80.41,79.84,80.29,7362.0,73.7048,74.1752,73.6494,74.0645,7362.0
2022-06-14 09:40:00,80.23,80.23,79.99,80.08,7097.0,74.0092,74.0092,73.7878,73.8708,7097.0
2022-06-14 09:45:00,79.98,80.29,79.98,80.15,8301.0,73.7786,74.0645,73.7786,73.9354,8301.0
2022-06-14 09:50:00,80.09,80.63,79.99,80.63,14859.0,73.88,74.3782,73.7878,74.3782,14859.0
2022-06-14 09:55:00,80.66,80.66,80.31,80.44,14554.0,74.4059,74.4059,74.083,74.2029,14554.0
2022-06-14 10:00:00,80.42,80.62,80.35,80.35,17193.0,74.1845,74.369,74.1199,74.1199,17193.0
2022-06-14 10:05:00,80.3,80.57,80.25,80.36,13458.0,74.0738,74.3228,74.0276,74.1291,13458.0
2022-06-14 10:10:00,80.35,80.56,80.27,80.4,11316.0,74.1199,74.3136,74.0461,74.166,11316.0
2022-06-14 10:15:00,80.36,80.45,80.26,80.31,12126.0,74.1291,74.2121,74.0369,74.083,12126.0
2022-06-14 10:20:00,80.29,80.35,80.17,80.28,8386.0,74.0645,74.1199,73.9538,74.0553,8386.0
2022-06-14 10:25:00,80.26,80.29,80.17,80.22,8647.0,74.0369,74.0645,73.9538,74.0,8647.0
2022-06-14 10:30:00,80.22,80.37,80.15,80.23,12709.0,74.0,74.1383,73.9354,74.0092,12709.0
2022-06-14 10:35:00,80.24,80.29,80.1,80.11,10957.0,74.0184,74.0645,73.8893,73.8985,10957.0
2022-06-14 10:40:00,80.14,80.17,79.87,79.96,8369.0,73.9262,73.9538,73.6771,73.7601,8369.0
2022-06-14 10:45:00,79.96,80.3,79.95,80.29,13654.0,73.7601,74.0738,73.7509,74.0645,13654.0
2022-06-14 10:50:00,80.33,80.45,80.29,80.41,12009.0,74.1014,74.2121,74.0645,74.1752,12009.0
2022-06-14 10:55:00,80.4,80.5,80.34,80.44,68627.0,74.166,74.2583,74.1107,74.2029,68627.0
2022-06-14 11:00:00,80.42,80.61,80.38,80.5,30783.0,74.1845,74.3597,74.1476,74.2583,30783.0
2022-06-14 11:05:00,80.5,80.52,80.24,80.27,14964.0,74.2583,74.2767,74.0184,74.0461,14964.0
2022-06-14 11:10:00,80.26,80.27,80.1,80.12,9187.0,74.0369,74.0461,73.8893,73.9077,9187.0
2022-06-14 11:15:00,80.15,80.2,80.02,80.06,25449.0,73.9354,73.9815,73.8155,73.8524,25449.0
2022-06-14 11:20:00,80.04,80.14,79.84,80.14,21250.0,73.8339,73.9262,73.6494,73.9262,21250.0
2022-06-14 11:25:00,80.17,80.3,80.13,80.15,6267.0,73.9538,74.0738,73.9169,73.9354,6267.0
2022-06-14 11:30:00,80.14,80.26,79.96,80.26,7396.0,73.9262,74.0369,73.7601,74.0369,7396.0
2022-06-14 11:35:00,80.26,80.46,80.25,80.34,5961.0,74.0369,74.2214,74.0276,74.1107,5961.0
2022-06-14 11:40:00,80.27,80.39,80.24,80.36,7194.0,74.0461,74.1568,74.0184,74.1291,7194.0
2022-06-14 11:45:00,80.4,80.47,80.24,80.27,8047.0,74.166,74.2306,74.0184,74.0461,8047.0
2022-06-14 11:50:00,80.28,80.44,80.21,80.42,25983.0,74.0553,74.2029,73.9907,74.1845,25983.0
2022-06-14 11:55:00,80.42,80.66,80.42,80.62,13786.0,74.1845,74.4059,74.1845,74.369,13786.0
2022-06-14 12:00:00,80.6,80.61,80.25,80.27,9838.0,74.3505,74.3597,74.0276,74.0461,9838.0
2022-06-14 12:05:00,80.26,80.27,80.17,80.21,5382.0,74.0369,74.0461,73.9538,73.9907,5382.0
2022-06-14 12:10:00,80.21,80.33,80.21,80.27,11236.0,73.9907,74.1014,73.9907,74.0461,11236.0
2022-06-14 12:15:00,80.25,80.5,80.2,80.5,78070.0,74.0276,74.2583,73.9815,74.2583,78070.0
2022-06-14 12:20:00,80.52,80.63,80.32,80.36,27722.0,74.2767,74.3782,74.0922,74.1291,27722.0
2022-06-14 12:25:00,80.36,80.36,80.12,80.14,6007.0,74.1291,74.1291,73.9077,73.9262,6007.0
2022-06-14 12:30:00,80.14,80.2,80.06,80.16,9012.0,73.9262,73.9815,73.8524,73.9446,9012.0
2022-06-14 12:35:00,80.16,80.16,79.95,80.08,11109.0,73.9446,73.9446,73.7509,73.8708,11109.0
2022-06-14 12:40:00,80.07,80.1,79.96,80.02,9292.0,73.8616,73.8893,73.7601,73.8155,9292.0
2022-06-14 12:45:00,80.02,80.11,79.98,80.1,10326.0,73.8155,73.8985,73.7786,73.8893,10326.0
2022-06-14 12:50:00,80.1,80.15,80.03,80.09,9020.0,73.8893,73.9354,73.8247,73.88,9020.0
2022-06-14 12:55:00,80.09,80.29,80.09,80.29,12055.0,73.88,74.0645,73.88,74.0645,12055.0
2022-06-14 13:00:00,80.33,80.39,80.22,80.29,9970.0,74.1014,74.1568,74.0,74.0645,9970.0
2022-06-14 13:05:00,80.31,80.63,80.25,80.63,14084.0,74.083,74.3782,74.0276,74.3782,14084.0
2022-06-14 13:10:00,80.64,80.7,80.54,80.56,26545.0,74.3874,74.4427,74.2952,74.3136,26545.0
2022-06-14 13:15:00,80.58,80.94,80.58,80.91,19209.0,74.3321,74.6641,74.3321,74.6365,19209.0
2022-06-14 13:20:00,80.91,81.03,80.89,80.94,11430.0,74.6365,74.7472,74.618,74.6641,11430.0
2022-06-14 13:25:00,80.97,80.97,80.77,80.79,15505.0,74.6918,74.6918,74.5073,74.5258,15505.0
2022-06-14 13:30:00,80.78,80.82,80.61,80.64,9983.0,74.5165,74.5534,74.3597,74.3874,9983.0
2022-06-14 13:35:00,80.6,80.64,80.4,80.41,13002.0,74.3505,74.3874,74.166,74.1752,13002.0
2022-06-14 13:40:00,80.38,80.4,80.16,80.2,9690.0,74.1476,74.166,73.9446,73.9815,9690.0
2022-06-14 13:45:00,80.2,80.25,80.1,80.17,11922.0,73.9815,74.0276,73.8893,73.9538,11922.0
2022-06-14 13:50:00,80.15,80.26,80.12,80.26,5830.0,73.9354,74.0369,73.9077,74.0369,5830.0
2022-06-14 13:55:00,80.27,80.31,80.16,80.16,10528.0,74.0461,74.083,73.9446,73.9446,10528.0
2022-06-14 14:00:00,80.18,80.28,80.13,80.19,11127.0,73.9631,74.0553,73.9169,73.9723,11127.0
2022-06-14 14:05:00,80.19,80.43,80.12,80.41,11365.0,73.9723,74.1937,73.9077,74.1752,11365.0
2022-06-14 14:10:00,80.38,80.38,80.08,80.08,11632.0,74.1476,74.1476,73.8708,73.8708,11632.0
2022-06-14 14:15:00,80.12,80.2,80.09,80.17,9559.0,73.9077,73.9815,73.88,73.9538,9559.0
2022-06-14 14:20:00,80.15,80.35,80.14,80.34,8953.0,73.9354,74.1199,73.9262,74.1107,8953.0
2022-06-14 14:25:00,80.31,80.31,80.18,80.27,10885.0,74.083,74.083,73.9631,74.0461,10885.0
2022-06-14 14:30:00,80.25,80.33,80.13,80.29,52160.0,74.0276,74.1014,73.9169,74.0645,52160.0
2022-06-14 14:35:00,80.28,80.5,80.28,80.46,8086.0,74.0553,74.2583,74.0553,74.2214,8086.0
2022-06-14 14:40:00,80.47,80.48,80.18,80.18,12598.0,74.2306,74.2398,73.9631,73.9631,12598.0
2022-06-14 14:45:00,80.18,80.25,80.04,80.04,14403.0,73.9631,74.0276,73.8339,73.8339,14403.0
2022-06-14 14:50:00,80.0,80.08,79.95,79.98,9066.0,73.797,73.8708,73.7509,73.7786,9066.0
2022-06-14 14:55:00,79.97,80.05,79.97,80.0,13759.0,73.7694,73.8431,73.7694,73.797,13759.0
2022-06-14 15:00:00,79.98,80.06,79.92,80.03,12590.0,73.7786,73.8524,73.7232,73.8247,12590.0
2022-06-14 15:05:00,80.02,80.04,79.97,80.0,12913.0,73.8155,73.8339,73.7694,73.797,12913.0
2022-06-14 15:10:00,80.01,80.08,79.94,79.98,17726.0,73.8062,73.8708,73.7417,73.7786,17726.0
2022-06-14 15:15:00,79.97,79.99,79.86,79.92,28577.0,73.7694,73.7878,73.6679,73.7232,28577.0
2022-06-14 15:20:00,79.92,80.03,79.92,80.0,29546.0,73.7232,73.8247,73.7232,73.797,29546.0
2022-06-14 15:25:00,80.0,80.16,79.99,80.08,19567.0,73.797,73.9446,73.7878,73.8708,19567.0
2022-06-14 15:30:00,80.11,80.29,80.06,80.24,21561.0,73.8985,74.0645,73.8524,74.0184,21561.0
2022-06-14 15:35:00,80.24,80.39,80.18,80.26,30168.0,74.0184,74.1568,73.9631,74.0369,30168.0
2022-06-14 15:40:00,80.25,80.41,80.18,80.19,27327.0,74.0276,74.1752,73.9631,73.9723,27327.0
2022-06-14 15:45:00,80.18,80.4,80.14,80.36,30101.0,73.9631,74.166,73.9262,74.1291,30101.0
2022-06-14 15:50:00,80.38,80.41,80.02,80.13,53079.0,74.1476,74.1752,73.8155,73.9169,53079.0
2022-06-14 15:55:00,80.12,80.2,80.04,80.17,125549.0,73.9077,73.9815,73.8339,73.9538,125549.0
2022-06-15 09:30:00,80.82,81.19,80.81,81.05,24143.0,74.5534,74.8948,74.5442,74.7656,24143.0
2022-06-15 09:35:00,81.15,81.29,80.95,81.14,8082.0,74.8579,74.987,74.6734,74.8486,8082.0
2022-06-15 09:40:00,81.17,81.5,81.1,81.35,13516.0,74.8763,75.1807,74.8117,75.0423,13516.0
2022-06-15 09:45:00,81.38,81.52,81.19,81.52,16888.0,75.07,75.1992,74.8948,75.1992,16888.0
2022-06-15 09:50:00,81.57,81.77,81.55,81.62,15605.0,75.2453,75.4298,75.2268,75.2914,15605.0
2022-06-15 09:55:00,81.59,81.85,81.59,81.79,6086.0,75.2637,75.5036,75.2637,75.4482,6086.0
2022-06-15 10:00:00,81.84,82.04,81.72,81.95,11870.0,75.4944,75.6788,75.3837,75.5958,11870.0
2022-06-15 10:05:00,81.92,82.14,81.92,82.09,11200.0,75.5682,75.7711,75.5682,75.725,11200.0
2022-06-15 10:10:00,82.06,82.28,82.06,82.17,8114.0,75.6973,75.9002,75.6973,75.7988,8114.0
2022-06-15 10:15:00,82.09,82.27,82.09,82.23,7432.0,75.725,75.891,75.725,75.8541,7432.0
2022-06-15 10:20:00,82.19,82.21,82.05,82.16,14180.0,75.8172,75.8357,75.6881,75.7895,14180.0
2022-06-15 10:25:00,82.16,82.16,81.87,81.88,9263.0,75.7895,75.7895,75.522,75.5313,9263.0
2022-06-15 10:30:00,81.91,81.96,81.6,81.63,6733.0,75.5589,75.6051,75.273,75.3006,6733.0
2022-06-15 10:35:00,81.63,81.77,81.63,81.7,10520.0,75.3006,75.4298,75.3006,75.3652,10520.0
2022-06-15 10:40:00,81.7,81.75,81.58,81.65,9456.0,75.3652,75.4113,75.2545,75.3191,9456.0
2022-06-15 10:45:00,81.63,81.7,81.6,81.7,9426.0,75.3006,75.3652,75.273,75.3652,9426.0
2022-06-15 10:50:00,81.7,81.78,81.45,81.52,10659.0,75.3652,75.439,75.1346,75.1992,10659.0
2022-06-15 10:55:00,81.55,81.7,81.52,81.7,7166.0,75.2268,75.3652,75.1992,75.3652,7166.0
2022-06-15 11:00:00,81.68,81.75,81.53,81.55,6668.0,75.3468,75.4113,75.2084,75.2268,6668.0
2022-06-15 11:05:00,81.56,81.65,81.5,81.59,6553.0,75.2361,75.3191,75.1807,75.2637,6553.0
2022-06-15 11:10:00,81.52,81.57,81.47,81.47,17035.0,75.1992,75.2453,75.153,75.153,17035.0
2022-06-15 11:15:00,81.48,81.54,81.45,81.49,7247.0,75.1623,75.2176,75.1346,75.1715,7247.0
2022-06-15 11:20:00,81.51,81.51,81.33,81.43,5294.0,75.1899,75.1899,75.0239,75.1161,5294.0
2022-06-15 11:25:00,81.44,81.49,81.35,81.45,7439.0,75.1254,75.1715,75.0423,75.1346,7439.0
2022-06-15 11:30:00,81.43,81.54,81.41,81.51,11076.0,75.1161,75.2176,75.0977,75.1899,11076.0
2022-06-15 11:35:00,81.45,81.7,81.45,81.63,6462.0,75.1346,75.3652,75.1346,75.3006,6462.0
2022-06-15 11:40:00,81.63,81.68,81.59,81.59,5066.0,75.3006,75.3468,75.2637,75.2637,5066.0
2022-06-15 11:45:00,81.58,81.7,81.58,81.67,5817.0,75.2545,75.3652,75.2545,75.3375,5817.0
2022-06-15 11:50:00,81.67,81.76,81.65,81.69,9315.0,75.3375,75.4206,75.3191,75.356,9315.0
2022-06-15 11:55:00,81.72,81.79,81.72,81.79,4113.0,75.3837,75.4482,75.3837,75.4482,4113.0
2022-06-15 12:00:00,81.76,81.85,81.75,81.78,6545.0,75.4206,75.5036,75.4113,75.439,6545.0
2022-06-15 12:05:00,81.76,81.77,81.61,81.66,7894.0,75.4206,75.4298,75.2822,75.3283,7894.0
2022-06-15 12:10:00,81.65,81.68,81.58,81.63,5680.0,75.3191,75.3468,75.2545,75.3006,5680.0
2022-06-15 12:15:00,81.61,81.67,81.58,81.66,4944.0,75.2822,75.3375,75.2545,75.3283,4944.0
2022-06-15 12:20:00,81.69,81.73,81.62,81.62,35315.0,75.356,75.3929,75.2914,75.2914,35315.0
2022-06-15 12:25:00,81.65,81.73,81.61,81.64,32477.0,75.3191,75.3929,75.2822,75.3099,32477.0
2022-06-15 12:30:00,81.62,81.64,81.53,81.53,4035.0,75.2914,75.3099,75.2084,75.2084,4035.0
2022-06-15 12:35:00,81.51,81.52,81.38,81.39,4262.0,75.1899,75.1992,75.07,75.0792,4262.0
2022-06-15 12:40:00,81.38,81.45,81.23,81.28,4932.0,75.07,75.1346,74.9317,74.9778,4932.0
2022-06-15 12:45:00,81.26,81.31,81.23,81.24,4169.0,74.9593,75.0055,74.9317,74.9409,4169.0
2022-06-15 12:50:00,81.26,81.26,81.0,81.02,4489.0,74.9593,74.9593,74.7195,74.7379,4489.0
2022-06-15 12:55:00,80.98,81.02,80.87,80.89,8713.0,74.701,74.7379,74.5996,74.618,8713.0
2022-06-15 13:00:00,80.88,81.06,80.84,81.06,10646.0,74.6088,74.7748,74.5719,74.7748,10646.0
2022-06-15 13:05:00,81.06,81.08,80.9,80.95,13959.0,74.7748,74.7933,74.6272,74.6734,13959.0
2022-06-15 13:10:00,80.94,80.98,80.91,80.92,2864.0,74.6641,74.701,74.6365,74.6457,2864.0
2022-06-15 13:15:00,80.95,81.13,80.86,81.04,14110.0,74.6734,74.8394,74.5903,74.7564,14110.0
2022-06-15 13:20:00,81.02,81.05,80.96,80.98,13224.0,74.7379,74.7656,74.6826,74.701,13224.0
2022-06-15 13:25:00,80.95,81.14,80.87,81.14,9327.0,74.6734,74.8486,74.5996,74.8486,9327.0
2022-06-15 13:30:00,81.14,81.23,80.99,81.23,18526.0,74.8486,74.9317,74.7103,74.9317,18526.0
2022-06-15 13:35:00,81.22,81.26,81.02,81.08,4572.0,74.9224,74.9593,74.7379,74.7933,4572.0
2022-06-15 13:40:00,81.07,81.12,81.01,81.01,4557.0,74.7841,74.8302,74.7287,74.7287,4557.0
2022-06-15 13:45:00,81.02,81.03,80.85,80.85,10107.0,74.7379,74.7472,74.5811,74.5811,10107.0
2022-06-15 13:50:00,80.83,80.99,80.68,80.99,6756.0,74.5627,74.7103,74.4243,74.7103,6756.0
2022-06-15 13:55:00,81.0,81.35,80.97,81.26,8757.0,74.7195,75.0423,74.6918,74.9593,8757.0
2022-06-15 14:00:00,81.1,81.58,80.5,80.65,10490.0,74.8117,75.2545,74.2583,74.3966,10490.0
2022-06-15 14:05:00,80.6,80.78,80.28,80.64,4882.0,74.3505,74.5165,74.0553,74.3874,4882.0
2022-06-15 14:10:00,80.69,80.71,80.32,80.66,11006.0,74.4335,74.452,74.0922,74.4059,11006.0
2022-06-15 14:15:00,80.57,80.86,80.57,80.7,7223.0,74.3228,74.5903,74.3228,74.4427,7223.0
2022-06-15 14:20:00,80.72,80.84,80.33,80.43,8297.0,74.4612,74.5719,74.1014,74.1937,8297.0
2022-06-15 14:25:00,80.49,80.56,80.35,80.4,9403.0,74.249,74.3136,74.1199,74.166,9403.0
2022-06-15 14:30:00,80.41,80.5,79.81,80.19,13833.0,74.1752,74.2583,73.6218,73.9723,13833.0
2022-06-15 14:35:00,80.09,80.92,80.08,80.81,23675.0,73.88,74.6457,73.8708,74.5442,23675.0
2022-06-15 14:40:00,80.76,81.69,80.72,81.58,18148.0,74.4981,75.356,74.4612,75.2545,18148.0
2022-06-15 14:45:00,81.66,81.84,81.07,81.11,19907.0,75.3283,75.4944,74.7841,74.821,19907.0
2022-06-15 14:50:00,81.13,81.28,80.71,80.78,19414.0,74.8394,74.9778,74.452,74.5165,19414.0
2022-06-15 14:55:00,80.92,81.0,80.59,80.77,8931.0,74.6457,74.7195,74.3413,74.5073,8931.0
2022-06-15 15:00:00,80.79,81.16,80.74,80.89,13939.0,74.5258,74.8671,74.4796,74.618,13939.0
2022-06-15 15:05:00,80.95,81.02,80.73,80.89,11559.0,74.6734,74.7379,74.4704,74.618,11559.0
2022-06-15 15:10:00,80.96,81.07,80.64,80.81,10986.0,74.6826,74.7841,74.3874,74.5442,10986.0
2022-06-15 15:15:00,80.74,80.87,80.66,80.8,11800.0,74.4796,74.5996,74.4059,74.535,11800.0
2022-06-15 15:20:00,80.84,81.16,80.75,81.12,23866.0,74.5719,74.8671,74.4889,74.8302,23866.0
2022-06-15 15:25:00,81.15,81.38,81.07,81.34,13383.0,74.8579,75.07,74.7841,75.0331,13383.0
2022-06-15 15:30:00,81.36,81.65,81.27,81.56,30963.0,75.0516,75.3191,74.9686,75.2361,30963.0
2022-06-15 15:35:00,81.59,81.66,81.32,81.39,26158.0,75.2637,75.3283,75.0147,75.0792,26158.0
2022-06-15 15:40:00,81.31,81.32,80.91,80.96,23336.0,75.0055,75.0147,74.6365,74.6826,23336.0
2022-06-15 15:45:00,80.94,81.06,80.83,81.06,30469.0,74.6641,74.7748,74.5627,74.7748,30469.0
2022-06-15 15:50:00,81.05,81.05,80.68,80.79,31641.0,74.7656,74.7656,74.4243,74.5258,31641.0
2022-06-15 15:55:00,80.81,80.96,80.74,80.78,73567.0,74.5442,74.6826,74.4796,74.5165,73567.0
2022-06-16 09:30:00,79.55,79.55,78.72,78.72,39159.0,73.3819,73.3819,72.6163,72.6163,39159.0
2022-06-16 09:35:00,78.72,78.72,78.09,78.25,14453.0,72.6163,72.6163,72.0351,72.1827,14453.0
2022-06-16 09:40:00,78.19,78.61,78.19,78.59,12023.0,72.1274,72.5148,72.1274,72.4964,12023.0
2022-06-16 09:45:00,78.62,79.25,78.62,78.97,13779.0,72.524,73.1052,72.524,72.8469,13779.0
2022-06-16 09:50:00,78.91,79.1,78.69,79.09,19528.0,72.7915,72.9668,72.5886,72.9576,19528.0
2022-06-16 09:55:00,79.03,79.23,78.92,79.15,19429.0,72.9022,73.0867,72.8008,73.0129,19429.0
2022-06-16 10:00:00,79.11,79.12,78.49,78.52,14586.0,72.976,72.9853,72.4041,72.4318,14586.0
2022-06-16 10:05:00,78.47,78.56,78.33,78.4,13190.0,72.3857,72.4687,72.2565,72.3211,13190.0
2022-06-16 10:10:00,78.45,78.45,78.17,78.29,24085.0,72.3672,72.3672,72.1089,72.2196,24085.0
2022-06-16 10:15:00,78.25,78.39,78.18,78.19,18302.0,72.1827,72.3119,72.1181,72.1274,18302.0
2022-06-16 10:20:00,78.18,78.44,78.07,78.42,10966.0,72.1181,72.358,72.0167,72.3395,10966.0
2022-06-16 10:25:00,78.36,78.55,78.36,78.44,17471.0,72.2842,72.4595,72.2842,72.358,17471.0
2022-06-16 10:30:00,78.41,78.57,78.34,78.42,31721.0,72.3303,72.4779,72.2657,72.3395,31721.0
2022-06-16 10:35:00,78.41,78.43,78.27,78.28,9797.0,72.3303,72.3488,72.2012,72.2104,9797.0
2022-06-16 10:40:00,78.26,78.33,78.16,78.17,10046.0,72.1919,72.2565,72.0997,72.1089,10046.0
2022-06-16 10:45:00,78.13,78.22,77.94,77.94,15196.0,72.072,72.155,71.8968,71.8968,15196.0
2022-06-16 10:50:00,77.85,77.96,77.79,77.95,6508.0,71.8137,71.9152,71.7584,71.906,6508.0
2022-06-16 10:55:00,77.97,78.07,77.84,77.84,13657.0,71.9244,72.0167,71.8045,71.8045,13657.0
2022-06-16 11:00:00,77.81,78.09,77.81,78.07,6388.0,71.7768,72.0351,71.7768,72.0167,6388.0
2022-06-16 11:05:00,78.06,78.08,77.98,78.08,4591.0,72.0074,72.0259,71.9337,72.0259,4591.0
2022-06-16 11:10:00,78.1,78.44,78.09,78.44,9547.0,72.0443,72.358,72.0351,72.358,9547.0
2022-06-16 11:15:00,78.44,78.48,78.34,78.37,17825.0,72.358,72.3949,72.2657,72.2934,17825.0
2022-06-16 11:20:00,78.39,78.73,78.35,78.68,5824.0,72.3119,72.6255,72.275,72.5794,5824.0
2022-06-16 11:25:00,78.66,78.99,78.64,78.87,12051.0,72.5609,72.8653,72.5425,72.7546,12051.0
2022-06-16 11:30:00,78.9,78.9,78.7,78.76,4918.0,72.7823,72.7823,72.5978,72.6532,4918.0
2022-06-16 11:35:00,78.75,78.94,78.7,78.94,4889.0,72.6439,72.8192,72.5978,72.8192,4889.0
2022-06-16 11:40:00,78.93,78.94,78.65,78.72,10747.0,72.81,72.8192,72.5517,72.6163,10747.0
2022-06-16 11:45:00,78.69,78.79,78.64,78.78,8813.0,72.5886,72.6808,72.5425,72.6716,8813.0
2022-06-16 11:50:00,78.78,78.81,78.64,78.73,8300.0,72.6716,72.6993,72.5425,72.6255,8300.0
2022-06-16 11:55:00,78.71,78.84,78.69,78.84,4247.0,72.607,72.727,72.5886,72.727,4247.0
2022-06-16 12:00:00,78.88,78.88,78.62,78.67,10316.0,72.7639,72.7639,72.524,72.5701,10316.0
2022-06-16 12:05:00,78.66,78.67,78.54,78.61,7211.0,72.5609,72.5701,72.4502,72.5148,7211.0
2022-06-16 12:10:00,78.59,78.72,78.59,78.59,5953.0,72.4964,72.6163,72.4964,72.4964,5953.0
2022-06-16 12:15:00,78.62,78.86,78.61,78.78,10629.0,72.524,72.7454,72.5148,72.6716,10629.0
2022-06-16 12:20:00,78.75,78.83,78.69,78.72,10436.0,72.6439,72.7177,72.5886,72.6163,10436.0
2022-06-16 12:25:00,78.72,78.9,78.64,78.9,5104.0,72.6163,72.7823,72.5425,72.7823,5104.0
2022-06-16 12:30:00,78.86,78.87,78.68,78.79,11553.0,72.7454,72.7546,72.5794,72.6808,11553.0
2022-06-16 12:35:00,78.79,78.79,78.58,78.67,6675.0,72.6808,72.6808,72.4871,72.5701,6675.0
2022-06-16 12:40:00,78.7,78.88,78.62,78.81,8688.0,72.5978,72.7639,72.524,72.6993,8688.0
2022-06-16 12:45:00,78.76,78.94,78.73,78.94,64341.0,72.6532,72.8192,72.6255,72.8192,64341.0
2022-06-16 12:50:00,78.89,78.91,78.76,78.76,5478.0,72.7731,72.7915,72.6532,72.6532,5478.0
2022-06-16 12:55:00,78.71,78.73,78.59,78.71,7888.0,72.607,72.6255,72.4964,72.607,7888.0
2022-06-16 13:00:00,78.75,78.85,78.71,78.75,7447.0,72.6439,72.7362,72.607,72.6439,7447.0
2022-06-16 13:05:00,78.7,79.01,78.69,78.93,8395.0,72.5978,72.8838,72.5886,72.81,8395.0
2022-06-16 13:10:00,78.92,78.95,78.81,78.91,9692.0,72.8008,72.8284,72.6993,72.7915,9692.0
2022-06-16 13:15:00,78.89,78.91,78.78,78.84,3181.0,72.7731,72.7915,72.6716,72.727,3181.0
2022-06-16 13:20:00,78.83,78.86,78.73,78.78,14800.0,72.7177,72.7454,72.6255,72.6716,14800.0
2022-06-16 13:25:00,78.77,79.2,78.77,79.17,7210.0,72.6624,73.0591,72.6624,73.0314,7210.0
2022-06-16 13:30:00,79.13,79.17,79.0,79.08,9406.0,72.9945,73.0314,72.8746,72.9484,9406.0
2022-06-16 13:35:00,79.08,79.11,78.96,79.08,10625.0,72.9484,72.976,72.8377,72.9484,10625.0
2022-06-16 13:40:00,79.11,79.11,78.85,78.85,11130.0,72.976,72.976,72.7362,72.7362,11130.0
2022-06-16 13:45:00,78.81,78.86,78.72,78.85,4719.0,72.6993,72.7454,72.6163,72.7362,4719.0
2022-06-16 13:50:00,78.84,78.85,78.74,78.77,14168.0,72.727,72.7362,72.6347,72.6624,14168.0
2022-06-16 13:55:00,78.79,78.86,78.64,78.66,8307.0,72.6808,72.7454,72.5425,72.5609,8307.0
2022-06-16 14:00:00,78.66,78.81,78.6,78.75,10751.0,72.5609,72.6993,72.5056,72.6439,10751.0
2022-06-16 14:05:00,78.77,78.77,78.68,78.73,6746.0,72.6624,72.6624,72.5794,72.6255,6746.0
2022-06-16 14:10:00,78.7,78.82,78.69,78.8,12329.0,72.5978,72.7085,72.5886,72.6901,12329.0
2022-06-16 14:15:00,78.8,78.8,78.57,78.59,11328.0,72.6901,72.6901,72.4779,72.4964,11328.0
2022-06-16 14:20:00,78.59,78.66,78.53,78.56,7964.0,72.4964,72.5609,72.441,72.4687,7964.0
2022-06-16 14:25:00,78.58,78.58,78.44,78.44,6257.0,72.4871,72.4871,72.358,72.358,6257.0
2022-06-16 14:30:00,78.44,78.48,78.34,78.37,7264.0,72.358,72.3949,72.2657,72.2934,7264.0
2022-06-16 14:35:00,78.4,78.41,78.34,78.39,4954.0,72.3211,72.3303,72.2657,72.3119,4954.0
2022-06-16 14:40:00,78.37,78.51,78.3,78.35,7879.0,72.2934,72.4226,72.2288,72.275,7879.0
2022-06-16 14:45:00,78.35,78.43,78.1,78.1,4133.0,72.275,72.3488,72.0443,72.0443,4133.0
2022-06-16 14:50:00,78.12,78.21,78.12,78.14,6621.0,72.0628,72.1458,72.0628,72.0812,6621.0
2022-06-16 14:55:00,78.12,78.27,78.1,78.26,7479.0,72.0628,72.2012,72.0443,72.1919,7479.0
2022-06-16 15:00:00,78.25,78.57,78.25,78.5,9578.0,72.1827,72.4779,72.1827,72.4133,9578.0
2022-06-16 15:05:00,78.48,78.67,78.39,78.67,14424.0,72.3949,72.5701,72.3119,72.5701,14424.0
2022-06-16 15:10:00,78.78,78.81,78.57,78.61,8556.0,72.6716,72.6993,72.4779,72.5148,8556.0
2022-06-16 15:15:00,78.58,78.66,78.44,78.66,10852.0,72.4871,72.5609,72.358,72.5609,10852.0
2022-06-16 15:20:00,78.67,78.74,78.6,78.62,11313.0,72.5701,72.6347,72.5056,72.524,11313.0
2022-06-16 15:25:00,78.61,78.76,78.59,78.64,11291.0,72.5148,72.6532,72.4964,72.5425,11291.0
2022-06-16 15:30:00,78.63,78.66,78.35,78.36,20353.0,72.5333,72.5609,72.275,72.2842,20353.0
2022-06-16 15:35:00,78.37,78.49,78.36,78.45,19744.0,72.2934,72.4041,72.2842,72.3672,19744.0
2022-06-16 15:40:00,78.46,78.56,78.28,78.31,33011.0,72.3764,72.4687,72.2104,72.2381,33011.0
2022-06-16 15:45:00,78.29,78.34,78.02,78.06,37571.0,72.2196,72.2657,71.9705,72.0074,37571.0
2022-06-16 15:50:00,78.09,78.21,78.01,78.18,74782.0,72.0351,72.1458,71.9613,72.1181,74782.0
2022-06-16 15:55:00,78.17,78.51,78.1,78.49,162207.0,72.1089,72.4226,72.0443,72.4041,162207.0
2022-06-17 09:30:00,78.69,79.25,78.57,79.25,394481.0,72.5886,73.1052,72.4779,73.1052,394481.0
2022-06-17 09:35:00,79.2,79.24,78.87,79.09,7417.0,73.0591,73.096,72.7546,72.9576,7417.0
2022-06-17 09:40:00,79.08,79.27,78.97,79.04,5954.0,72.9484,73.1236,72.8469,72.9115,5954.0
2022-06-17 09:45:00,79.03,79.14,78.91,79.14,6281.0,72.9022,73.0037,72.7915,73.0037,6281.0
2022-06-17 09:50:00,79.19,79.3,79.13,79.15,12031.0,73.0498,73.1513,72.9945,73.0129,12031.0
2022-06-17 09:55:00,79.2,79.48,79.17,79.3,41326.0,73.0591,73.3173,73.0314,73.1513,41326.0
2022-06-17 10:00:00,79.15,79.15,78.6,78.84,5683.0,73.0129,73.0129,72.5056,72.727,5683.0
2022-06-17 10:05:00,78.82,78.92,78.72,78.72,3323.0,72.7085,72.8008,72.6163,72.6163,3323.0
2022-06-17 10:10:00,78.76,78.97,78.76,78.89,8959.0,72.6532,72.8469,72.6532,72.7731,8959.0
2022-06-17 10:15:00,78.85,78.85,78.5,78.55,6039.0,72.7362,72.7362,72.4133,72.4595,6039.0
2022-06-17 10:20:00,78.58,78.58,78.34,78.44,4819.0,72.4871,72.4871,72.2657,72.358,4819.0
2022-06-17 10:25:00,78.39,78.5,78.38,78.42,5445.0,72.3119,72.4133,72.3026,72.3395,5445.0
2022-06-17 10:30:00,78.47,78.47,78.27,78.32,6821.0,72.3857,72.3857,72.2012,72.2473,6821.0
2022-06-17 10:35:00,78.29,78.67,78.22,78.56,7870.0,72.2196,72.5701,72.155,72.4687,7870.0
2022-06-17 10:40:00,78.53,78.57,78.46,78.57,4100.0,72.441,72.4779,72.3764,72.4779,4100.0
2022-06-17 10:45:00,78.53,78.56,78.25,78.34,10661.0,72.441,72.4687,72.1827,72.2657,10661.0
2022-06-17 10:50:00,78.33,78.49,78.32,78.49,5746.0,72.2565,72.4041,72.2473,72.4041,5746.0
2022-06-17 10:55:00,78.53,78.65,78.5,78.56,4334.0,72.441,72.5517,72.4133,72.4687,4334.0
2022-06-17 11:00:00,78.53,78.9,78.46,78.76,6003.0,72.441,72.7823,72.3764,72.6532,6003.0
2022-06-17 11:05:00,78.73,78.93,78.7,78.87,3841.0,72.6255,72.81,72.5978,72.7546,3841.0
2022-06-17 11:10:00,78.85,78.97,78.84,78.89,35100.0,72.7362,72.8469,72.727,72.7731,35100.0
2022-06-17 11:15:00,78.9,79.05,78.8,78.95,67732.0,72.7823,72.9207,72.6901,72.8284,67732.0
2022-06-17 11:20:00,78.97,78.99,78.64,78.67,10093.0,72.8469,72.8653,72.5425,72.5701,10093.0
2022-06-17 11:25:00,78.66,79.0,78.55,78.93,13102.0,72.5609,72.8746,72.4595,72.81,13102.0
2022-06-17 11:30:00,78.98,79.04,78.86,78.87,38321.0,72.8561,72.9115,72.7454,72.7546,38321.0
2022-06-17 11:35:00,78.77,78.77,78.58,78.68,4509.0,72.6624,72.6624,72.4871,72.5794,4509.0
2022-06-17 11:40:00,78.69,78.77,78.53,78.53,2304.0,72.5886,72.6624,72.441,72.441,2304.0
2022-06-17 11:45:00,78.52,78.7,78.42,78.65,14272.0,72.4318,72.5978,72.3395,72.5517,14272.0
2022-06-17 11:50:00,78.68,78.7,78.53,78.65,17361.0,72.5794,72.5978,72.441,72.5517,17361.0
2022-06-17 11:55:00,78.65,78.77,78.56,78.73,7250.0,72.5517,72.6624,72.4687,72.6255,7250.0
2022-06-17 12:00:00,78.58,78.59,78.48,78.53,4004.0,72.4871,72.4964,72.3949,72.441,4004.0
2022-06-17 12:05:00,78.56,78.72,78.52,78.6,6178.0,72.4687,72.6163,72.4318,72.5056,6178.0
2022-06-17 12:10:00,78.62,78.76,78.52,78.76,5671.0,72.524,72.6532,72.4318,72.6532,5671.0
2022-06-17 12:15:00,78.78,78.85,78.67,78.67,8037.0,72.6716,72.7362,72.5701,72.5701,8037.0
2022-06-17 12:20:00,78.6,78.76,78.56,78.75,6091.0,72.5056,72.6532,72.4687,72.6439,6091.0
2022-06-17 12:25:00,78.76,78.79,78.63,78.67,4643.0,72.6532,72.6808,72.5333,72.5701,4643.0
2022-06-17 12:30:00,78.6,78.66,78.56,78.62,5943.0,72.5056,72.5609,72.4687,72.524,5943.0
2022-06-17 12:35:00,78.56,78.61,78.47,78.6,5766.0,72.4687,72.5148,72.3857,72.5056,5766.0
2022-06-17 12:40:00,78.64,78.64,78.43,78.59,9051.0,72.5425,72.5425,72.3488,72.4964,9051.0
2022-06-17 12:45:00,78.61,78.68,78.5,78.67,6270.0,72.5148,72.5794,72.4133,72.5701,6270.0
2022-06-17 12:50:00,78.75,78.75,78.37,78.41,7188.0,72.6439,72.6439,72.2934,72.3303,7188.0
2022-06-17 12:55:00,78.42,78.57,78.41,78.5,8414.0,72.3395,72.4779,72.3303,72.4133,8414.0
2022-06-17 13:00:00,78.51,78.72,78.46,78.7,7408.0,72.4226,72.6163,72.3764,72.5978,7408.0
2022-06-17 13:05:00,78.73,79.08,78.73,79.08,7351.0,72.6255,72.9484,72.6255,72.9484,7351.0
2022-06-17 13:10:00,79.08,79.21,78.95,79.06,106763.0,72.9484,73.0683,72.8284,72.9299,106763.0
2022-06-17 13:15:00,79.05,79.11,79.0,79.03,43989.0,72.9207,72.976,72.8746,72.9022,43989.0
2022-06-17 13:20:00,79.04,79.26,79.04,79.25,33016.0,72.9115,73.1144,72.9115,73.1052,33016.0
2022-06-17 13:25:00,79.22,79.28,79.0,79.0,111207.0,73.0775,73.1329,72.8746,72.8746,111207.0
2022-06-17 13:30:00,79.04,79.12,78.96,79.08,6474.0,72.9115,72.9853,72.8377,72.9484,6474.0
2022-06-17 13:35:00,79.08,79.22,79.05,79.09,5055.0,72.9484,73.0775,72.9207,72.9576,5055.0
2022-06-17 13:40:00,79.13,79.34,79.08,79.34,11294.0,72.9945,73.1882,72.9484,73.1882,11294.0
2022-06-17 13:45:00,79.29,79.32,79.0,79.12,5443.0,73.1421,73.1698,72.8746,72.9853,5443.0
2022-06-17 13:50:00,79.17,79.22,79.13,79.2,4320.0,73.0314,73.0775,72.9945,73.0591,4320.0
2022-06-17 13:55:00,79.22,79.33,79.18,79.24,6082.0,73.0775,73.179,73.0406,73.096,6082.0
2022-06-17 14:00:00,79.29,79.41,79.18,79.24,19229.0,73.1421,73.2528,73.0406,73.096,19229.0
2022-06-17 14:05:00,79.25,79.3,79.12,79.12,16533.0,73.1052,73.1513,72.9853,72.9853,16533.0
2022-06-17 14:10:00,79.1,79.16,79.02,79.16,7667.0,72.9668,73.0222,72.893,73.0222,7667.0
2022-06-17 14:15:00,79.15,79.28,79.12,79.27,6672.0,73.0129,73.1329,72.9853,73.1236,6672.0
2022-06-17 14:20:00,79.24,79.38,79.24,79.3,17686.0,73.096,73.2251,73.096,73.1513,17686.0
2022-06-17 14:25:00,79.31,79.33,79.17,79.19,9623.0,73.1605,73.179,73.0314,73.0498,9623.0
2022-06-17 14:30:00,79.11,79.21,79.05,79.21,8656.0,72.976,73.0683,72.9207,73.0683,8656.0
2022-06-17 14:35:00,79.21,79.34,79.18,79.32,7306.0,73.0683,73.1882,73.0406,73.1698,7306.0
2022-06-17 14:40:00,79.36,79.42,79.25,79.27,13944.0,73.2066,73.262,73.1052,73.1236,13944.0
2022-06-17 14:45:00,79.27,79.28,79.08,79.08,12711.0,73.1236,73.1329,72.9484,72.9484,12711.0
2022-06-17 14:50:00,79.08,79.09,79.0,79.08,8724.0,72.9484,72.9576,72.8746,72.9484,8724.0
2022-06-17 14:55:00,79.11,79.24,79.09,79.12,14840.0,72.976,73.096,72.9576,72.9853,14840.0
2022-06-17 15:00:00,79.14,79.27,79.11,79.19,10683.0,73.0037,73.1236,72.976,73.0498,10683.0
2022-06-17 15:05:00,79.17,79.25,79.1,79.17,14424.0,73.0314,73.1052,72.9668,73.0314,14424.0
2022-06-17 15:10:00,79.15,79.15,78.74,78.92,23188.0,73.0129,73.0129,72.6347,72.8008,23188.0
2022-06-17 15:15:00,78.9,79.1,78.84,78.96,34198.0,72.7823,72.9668,72.727,72.8377,34198.0
2022-06-17 15:20:00,78.95,79.3,78.94,79.3,22960.0,72.8284,73.1513,72.8192,73.1513,22960.0
2022-06-17 15:25:00,79.3,79.36,79.23,79.29,34173.0,73.1513,73.2066,73.0867,73.1421,34173.0
2022-06-17 15:30:00,79.32,79.32,79.07,79.07,30168.0,73.1698,73.1698,72.9391,72.9391,30168.0
2022-06-17 15:35:00,79.07,79.11,78.95,79.1,42192.0,72.9391,72.976,72.8284,72.9668,42192.0
2022-06-17 15:40:00,79.12,79.15,78.98,79.02,35681.0,72.9853,73.0129,72.8561,72.893,35681.0
2022-06-17 15:45:00,79.0,79.02,78.81,78.87,61140.0,72.8746,72.893,72.6993,72.7546,61140.0
2022-06-17 15:50:00,78.84,79.0,78.58,78.71,119168.0,72.727,72.8746,72.4871,72.607,119168.0
2022-06-17 15:55:00,78.73,78.84,78.58,78.74,211759.0,72.6255,72.727,72.4871,72.6347,211759.0
2022-06-21 09:30:00,80.09,80.4,79.69,79.9,53766.0,73.88,74.166,73.5111,73.7048,53766.0
2022-06-21 09:35:00,79.93,80.3,79.54,79.7,18715.0,73.7325,74.0738,73.3727,73.5203,18715.0
2022-06-21 09:40:00,79.76,79.95,79.57,79.62,10279.0,73.5756,73.7509,73.4004,73.4465,10279.0
2022-06-21 09:45:00,79.5,79.58,79.24,79.58,9180.0,73.3358,73.4096,73.096,73.4096,9180.0
2022-06-21 09:50:00,79.54,79.71,79.38,79.57,6467.0,73.3727,73.5295,73.2251,73.4004,6467.0
2022-06-21 09:55:00,79.64,79.9,79.61,79.9,16853.0,73.4649,73.7048,73.4373,73.7048,16853.0
2022-06-21 10:00:00,79.88,79.96,79.51,79.83,24178.0,73.6863,73.7601,73.345,73.6402,24178.0
2022-06-21 10:05:00,79.86,79.99,79.78,79.82,7687.0,73.6679,73.7878,73.5941,73.631,7687.0
2022-06-21 10:10:00,79.83,80.0,79.78,79.84,11339.0,73.6402,73.797,73.5941,73.6494,11339.0
2022-06-21 10:15:00,79.8,79.84,79.64,79.7,8955.0,73.6125,73.6494,73.4649,73.5203,8955.0
2022-06-21 10:20:00,79.64,79.88,79.61,79.88,9862.0,73.4649,73.6863,73.4373,73.6863,9862.0
2022-06-21 10:25:00,79.87,79.87,79.7,79.85,14538.0,73.6771,73.6771,73.5203,73.6587,14538.0
2022-06-21 10:30:00,79.89,79.98,79.74,79.85,15452.0,73.6956,73.7786,73.5572,73.6587,15452.0
2022-06-21 10:35:00,79.84,79.97,79.79,79.95,7344.0,73.6494,73.7694,73.6033,73.7509,7344.0
2022-06-21 10:40:00,79.97,80.06,79.89,79.93,10694.0,73.7694,73.8524,73.6956,73.7325,10694.0
2022-06-21 10:45:00,79.92,79.96,79.86,79.96,6009.0,73.7232,73.7601,73.6679,73.7601,6009.0
2022-06-21 10:50:00,79.97,80.0,79.89,79.93,10762.0,73.7694,73.797,73.6956,73.7325,10762.0
2022-06-21 10:55:00,79.96,80.06,79.91,80.02,8214.0,73.7601,73.8524,73.714,73.8155,8214.0
2022-06-21 11:00:00,80.03,80.21,79.98,80.15,5835.0,73.8247,73.9907,73.7786,73.9354,5835.0
2022-06-21 11:05:00,80.13,80.24,80.08,80.16,8782.0,73.9169,74.0184,73.8708,73.9446,8782.0
2022-06-21 11:10:00,80.17,80.17,79.92,79.97,15094.0,73.9538,73.9538,73.7232,73.7694,15094.0
2022-06-21 11:15:00,79.95,80.06,79.89,79.89,6260.0,73.7509,73.8524,73.6956,73.6956,6260.0
2022-06-21 11:20:00,79.88,79.93,79.72,79.76,11117.0,73.6863,73.7325,73.5387,73.5756,11117.0
2022-06-21 11:25:00,79.77,79.82,79.7,79.73,8625.0,73.5849,73.631,73.5203,73.548,8625.0
2022-06-21 11:30:00,79.7,79.71,79.56,79.6,9055.0,73.5203,73.5295,73.3911,73.428,9055.0
2022-06-21 11:35:00,79.6,79.6,79.43,79.48,10180.0,73.428,73.428,73.2712,73.3173,10180.0
2022-06-21 11:40:00,79.46,79.46,79.34,79.35,25911.0,73.2989,73.2989,73.1882,73.1974,25911.0
2022-06-21 11:45:00,79.36,79.36,79.23,79.25,10531.0,73.2066,73.2066,73.0867,73.1052,10531.0
2022-06-21 11:50:00,79.26,79.28,79.14,79.19,17606.0,73.1144,73.1329,73.0037,73.0498,17606.0
2022-06-21 11:55:00,79.19,79.27,79.12,79.23,14873.0,73.0498,73.1236,72.9853,73.0867,14873.0
2022-06-21 12:00:00,79.24,79.43,79.2,79.33,33487.0,73.096,73.2712,73.0591,73.179,33487.0
2022-06-21 12:05:00,79.36,79.47,79.35,79.38,9990.0,73.2066,73.3081,73.1974,73.2251,9990.0
2022-06-21 12:10:00,79.39,79.55,79.38,79.54,8617.0,73.2343,73.3819,73.2251,73.3727,8617.0
2022-06-21 12:15:00,79.54,79.67,79.5,79.62,6841.0,73.3727,73.4926,73.3358,73.4465,6841.0
2022-06-21 12:20:00,79.69,79.79,79.68,79.79,7900.0,73.5111,73.6033,73.5018,73.6033,7900.0
2022-06-21 12:25:00,79.79,79.85,79.74,79.75,4130.0,73.6033,73.6587,73.5572,73.5664,4130.0
2022-06-21 12:30:00,79.77,79.89,79.75,79.76,4416.0,73.5849,73.6956,73.5664,73.5756,4416.0
2022-06-21 12:35:00,79.76,79.92,79.75,79.89,10706.0,73.5756,73.7232,73.5664,73.6956,10706.0
2022-06-21 12:40:00,79.89,79.92,79.84,79.89,5650.0,73.6956,73.7232,73.6494,73.6956,5650.0
2022-06-21 12:45:00,79.87,79.88,79.7,79.81,9628.0,73.6771,73.6863,73.5203,73.6218,9628.0
2022-06-21 12:50:00,79.84,79.92,79.76,79.9,14193.0,73.6494,73.7232,73.5756,73.7048,14193.0
2022-06-21 12:55:00,79.89,79.95,79.89,79.94,8483.0,73.6956,73.7509,73.6956,73.7417,8483.0
2022-06-21 13:00:00,79.94,79.97,79.84,79.87,12439.0,73.7417,73.7694,73.6494,73.6771,12439.0
2022-06-21 13:05:00,79.88,79.89,79.77,79.88,3961.0,73.6863,73.6956,73.5849,73.6863,3961.0
2022-06-21 13:10:00,79.89,79.97,79.86,79.95,3170.0,73.6956,73.7694,73.6679,73.7509,3170.0
2022-06-21 13:15:00,79.93,79.93,79.81,79.83,7387.0,73.7325,73.7325,73.6218,73.6402,7387.0
2022-06-21 13:20:00,79.85,79.85,79.75,79.84,4482.0,73.6587,73.6587,73.5664,73.6494,4482.0
2022-06-21 13:25:00,79.84,79.84,79.74,79.75,4208.0,73.6494,73.6494,73.5572,73.5664,4208.0
2022-06-21 13:30:00,79.77,79.87,79.76,79.83,5944.0,73.5849,73.6771,73.5756,73.6402,5944.0
2022-06-21 13:35:00,79.83,79.84,79.74,79.76,5291.0,73.6402,73.6494,73.5572,73.5756,5291.0
2022-06-21 13:40:00,79.73,79.82,79.71,79.82,5431.0,73.548,73.631,73.5295,73.631,5431.0
2022-06-21 13:45:00,79.79,79.8,79.67,79.75,12551.0,73.6033,73.6125,73.4926,73.5664,12551.0
2022-06-21 13:50:00,79.75,79.77,79.7,79.74,6059.0,73.5664,73.5849,73.5203,73.5572,6059.0
2022-06-21 13:55:00,79.72,79.85,79.72,79.82,10843.0,73.5387,73.6587,73.5387,73.631,10843.0
2022-06-21 14:00:00,79.81,79.82,79.69,79.75,9552.0,73.6218,73.631,73.5111,73.5664,9552.0
2022-06-21 14:05:00,79.78,79.84,79.76,79.8,20315.0,73.5941,73.6494,73.5756,73.6125,20315.0
2022-06-21 14:10:00,79.84,79.98,79.84,79.86,8511.0,73.6494,73.7786,73.6494,73.6679,8511.0
2022-06-21 14:15:00,79.91,79.96,79.87,79.89,9882.0,73.714,73.7601,73.6771,73.6956,9882.0
2022-06-21 14:20:00,79.87,79.87,79.8,79.81,4096.0,73.6771,73.6771,73.6125,73.6218,4096.0
2022-06-21 14:25:00,79.81,79.96,79.81,79.95,15113.0,73.6218,73.7601,73.6218,73.7509,15113.0
2022-06-21 14:30:00,79.97,80.02,79.86,79.9,16500.0,73.7694,73.8155,73.6679,73.7048,16500.0
2022-06-21 14:35:00,79.89,79.9,79.79,79.83,9097.0,73.6956,73.7048,73.6033,73.6402,9097.0
2022-06-21 14:40:00,79.83,80.0,79.79,79.99,19455.0,73.6402,73.797,73.6033,73.7878,19455.0
2022-06-21 14:45:00,79.96,80.0,79.91,79.96,14766.0,73.7601,73.797,73.714,73.7601,14766.0
2022-06-21 14:50:00,79.95,80.17,79.95,80.17,8093.0,73.7509,73.9538,73.7509,73.9538,8093.0
2022-06-21 14:55:00,80.18,80.18,80.13,80.16,6548.0,73.9631,73.9631,73.9169,73.9446,6548.0
2022-06-21 15:00:00,80.16,80.3,80.13,80.25,8574.0,73.9446,74.0738,73.9169,74.0276,8574.0
2022-06-21 15:05:00,80.26,80.26,80.2,80.23,5100.0,74.0369,74.0369,73.9815,74.0092,5100.0
2022-06-21 15:10:00,80.24,80.31,80.23,80.27,16596.0,74.0184,74.083,74.0092,74.0461,16596.0
2022-06-21 15:15:00,80.29,80.31,80.22,80.22,8497.0,74.0645,74.083,74.0,74.0,8497.0
2022-06-21 15:20:00,80.22,80.33,80.21,80.26,10731.0,74.0,74.1014,73.9907,74.0369,10731.0
2022-06-21 15:25:00,80.24,80.34,80.23,80.33,9635.0,74.0184,74.1107,74.0092,74.1014,9635.0
2022-06-21 15:30:00,80.34,80.5,80.34,80.43,25011.0,74.1107,74.2583,74.1107,74.1937,25011.0
2022-06-21 15:35:00,80.43,80.46,80.32,80.32,37243.0,74.1937,74.2214,74.0922,74.0922,37243.0
2022-06-21 15:40:00,80.32,80.35,80.24,80.31,42391.0,74.0922,74.1199,74.0184,74.083,42391.0
2022-06-21 15:45:00,80.32,80.32,80.22,80.26,18959.0,74.0922,74.0922,74.0,74.0369,18959.0
2022-06-21 15:50:00,80.26,80.33,80.15,80.16,27610.0,74.0369,74.1014,73.9354,73.9446,27610.0
2022-06-21 15:55:00,80.16,80.16,79.97,80.07,96069.0,73.9446,73.9446,73.7694,73.8616,96069.0
2022-06-22 09:30:00,79.12,79.32,78.88,78.92,38166.0,72.9853,73.1698,72.7639,72.8008,38166.0
2022-06-22 09:35:00,78.96,79.08,78.8,78.9,2863.0,72.8377,72.9484,72.6901,72.7823,2863.0
2022-06-22 09:40:00,78.9,78.92,78.31,78.41,16273.0,72.7823,72.8008,72.2381,72.3303,16273.0
2022-06-22 09:45:00,78.45,78.46,78.26,78.42,19814.0,72.3672,72.3764,72.1919,72.3395,19814.0
2022-06-22 09:50:00,78.36,78.53,78.28,78.45,21683.0,72.2842,72.441,72.2104,72.3672,21683.0
2022-06-22 09:55:00,78.51,78.67,78.25,78.27,19672.0,72.4226,72.5701,72.1827,72.2012,19672.0
2022-06-22 10:00:00,78.27,78.28,77.9,78.07,28274.0,72.2012,72.2104,71.8599,72.0167,28274.0
2022-06-22 10:05:00,78.13,78.31,78.09,78.29,14790.0,72.072,72.2381,72.0351,72.2196,14790.0
2022-06-22 10:10:00,78.3,78.57,78.28,78.57,18284.0,72.2288,72.4779,72.2104,72.4779,18284.0
2022-06-22 10:15:00,78.62,78.89,78.51,78.89,20764.0,72.524,72.7731,72.4226,72.7731,20764.0
2022-06-22 10:20:00,78.94,78.94,78.75,78.79,9151.0,72.8192,72.8192,72.6439,72.6808,9151.0
2022-06-22 10:25:00,78.78,78.89,78.75,78.81,10175.0,72.6716,72.7731,72.6439,72.6993,10175.0
2022-06-22 10:30:00,78.91,79.0,78.8,78.81,15155.0,72.7915,72.8746,72.6901,72.6993,15155.0
2022-06-22 10:35:00,78.8,79.17,78.77,79.04,23909.0,72.6901,73.0314,72.6624,72.9115,23909.0
2022-06-22 10:40:00,79.04,79.19,79.03,79.19,15191.0,72.9115,73.0498,72.9022,73.0498,15191.0
2022-06-22 10:45:00,79.23,79.24,79.11,79.11,12125.0,73.0867,73.096,72.976,72.976,12125.0
2022-06-22 10:50:00,79.16,79.2,79.01,79.01,10685.0,73.0222,73.0591,72.8838,72.8838,10685.0
2022-06-22 10:55:00,78.97,78.97,78.78,78.78,9790.0,72.8469,72.8469,72.6716,72.6716,9790.0
2022-06-22 11:00:00,78.76,78.81,78.57,78.57,8262.0,72.6532,72.6993,72.4779,72.4779,8262.0
2022-06-22 11:05:00,78.57,78.62,78.47,78.52,15363.0,72.4779,72.524,72.3857,72.4318,15363.0
2022-06-22 11:10:00,78.51,78.55,78.43,78.55,9201.0,72.4226,72.4595,72.3488,72.4595,9201.0
2022-06-22 11:15:00,78.53,78.57,78.43,78.48,12968.0,72.441,72.4779,72.3488,72.3949,12968.0
2022-06-22 11:20:00,78.49,78.49,78.35,78.41,9878.0,72.4041,72.4041,72.275,72.3303,9878.0
2022-06-22 11:25:00,78.42,78.47,78.39,78.44,13051.0,72.3395,72.3857,72.3119,72.358,13051.0
2022-06-22 11:30:00,78.44,78.58,78.44,78.45,8815.0,72.358,72.4871,72.358,72.3672,8815.0
2022-06-22 11:35:00,78.44,78.5,78.42,78.45,17719.0,72.358,72.4133,72.3395,72.3672,17719.0
2022-06-22 11:40:00,78.45,78.45,78.08,78.1,19246.0,72.3672,72.3672,72.0259,72.0443,19246.0
2022-06-22 11:45:00,78.1,78.37,78.02,78.33,16140.0,72.0443,72.2934,71.9705,72.2565,16140.0
2022-06-22 11:50:00,78.33,78.33,78.19,78.21,8377.0,72.2565,72.2565,72.1274,72.1458,8377.0
2022-06-22 11:55:00,78.23,78.27,78.16,78.24,4542.0,72.1643,72.2012,72.0997,72.1735,4542.0
2022-06-22 12:00:00,78.25,78.38,78.17,78.19,6753.0,72.1827,72.3026,72.1089,72.1274,6753.0
2022-06-22 12:05:00,78.21,78.21,78.09,78.13,5229.0,72.1458,72.1458,72.0351,72.072,5229.0
2022-06-22 12:10:00,78.12,78.3,78.12,78.26,10926.0,72.0628,72.2288,72.0628,72.1919,10926.0
2022-06-22 12:15:00,78.24,78.43,78.24,78.4,3068.0,72.1735,72.3488,72.1735,72.3211,3068.0
2022-06-22 12:20:00,78.4,78.49,78.39,78.49,5234.0,72.3211,72.4041,72.3119,72.4041,5234.0
2022-06-22 12:25:00,78.5,78.64,78.5,78.64,4197.0,72.4133,72.5425,72.4133,72.5425,4197.0
2022-06-22 12:30:00,78.61,78.74,78.6,78.7,8974.0,72.5148,72.6347,72.5056,72.5978,8974.0
2022-06-22 12:35:00,78.73,78.8,78.66,78.69,2950.0,72.6255,72.6901,72.5609,72.5886,2950.0
2022-06-22 12:40:00,78.69,78.87,78.69,78.87,4115.0,72.5886,72.7546,72.5886,72.7546,4115.0
2022-06-22 12:45:00,78.87,78.87,78.79,78.8,3919.0,72.7546,72.7546,72.6808,72.6901,3919.0
2022-06-22 12:50:00,78.82,78.83,78.74,78.77,6184.0,72.7085,72.7177,72.6347,72.6624,6184.0
2022-06-22 12:55:00,78.76,78.81,78.7,78.8,7399.0,72.6532,72.6993,72.5978,72.6901,7399.0
2022-06-22 13:00:00,78.81,78.83,78.67,78.72,4258.0,72.6993,72.7177,72.5701,72.6163,4258.0
2022-06-22 13:05:00,78.75,78.79,78.72,78.76,10709.0,72.6439,72.6808,72.6163,72.6532,10709.0
2022-06-22 13:10:00,78.77,78.8,78.72,78.77,7754.0,72.6624,72.6901,72.6163,72.6624,7754.0
2022-06-22 13:15:00,78.76,78.85,78.75,78.83,4372.0,72.6532,72.7362,72.6439,72.7177,4372.0
2022-06-22 13:20:00,78.82,78.93,78.78,78.87,10474.0,72.7085,72.81,72.6716,72.7546,10474.0
2022-06-22 13:25:00,78.87,78.95,78.79,78.81,8808.0,72.7546,72.8284,72.6808,72.6993,8808.0
2022-06-22 13:30:00,78.8,78.8,78.67,78.67,7647.0,72.6901,72.6901,72.5701,72.5701,7647.0
2022-06-22 13:35:00,78.62,78.74,78.59,78.74,13126.0,72.524,72.6347,72.4964,72.6347,13126.0
2022-06-22 13:40:00,78.73,78.73,78.62,78.65,9447.0,72.6255,72.6255,72.524,72.5517,9447.0
2022-06-22 13:45:00,78.63,78.68,78.59,78.66,34298.0,72.5333,72.5794,72.4964,72.5609,34298.0
2022-06-22 13:50:00,78.65,78.65,78.52,78.53,10866.0,72.5517,72.5517,72.4318,72.441,10866.0
2022-06-22 13:55:00,78.53,78.55,78.43,78.48,11898.0,72.441,72.4595,72.3488,72.3949,11898.0
2022-06-22 14:00:00,78.48,78.54,78.41,78.54,9688.0,72.3949,72.4502,72.3303,72.4502,9688.0
2022-06-22 14:05:00,78.56,78.87,78.55,78.87,21231.0,72.4687,72.7546,72.4595,72.7546,21231.0
2022-06-22 14:10:00,78.84,79.06,78.81,79.06,8458.0,72.727,72.9299,72.6993,72.9299,8458.0
2022-06-22 14:15:00,79.05,79.17,79.05,79.06,27111.0,72.9207,73.0314,72.9207,72.9299,27111.0
2022-06-22 14:20:00,79.1,79.1,78.93,79.03,13960.0,72.9668,72.9668,72.81,72.9022,13960.0
2022-06-22 14:25:00,79.01,79.01,78.9,78.91,8800.0,72.8838,72.8838,72.7823,72.7915,8800.0
2022-06-22 14:30:00,78.92,79.06,78.91,79.06,10108.0,72.8008,72.9299,72.7915,72.9299,10108.0
2022-06-22 14:35:00,79.06,79.08,78.97,79.0,12506.0,72.9299,72.9484,72.8469,72.8746,12506.0
2022-06-22 14:40:00,78.99,79.03,78.92,78.96,18733.0,72.8653,72.9022,72.8008,72.8377,18733.0
2022-06-22 14:45:00,78.98,79.01,78.92,78.97,11718.0,72.8561,72.8838,72.8008,72.8469,11718.0
2022-06-22 14:50:00,78.97,79.05,78.95,79.05,7062.0,72.8469,72.9207,72.8284,72.9207,7062.0
2022-06-22 14:55:00,79.08,79.16,78.99,79.01,12965.0,72.9484,73.0222,72.8653,72.8838,12965.0
2022-06-22 15:00:00,79.02,79.03,78.86,79.02,15505.0,72.893,72.9022,72.7454,72.893,15505.0
2022-06-22 15:05:00,78.98,79.06,78.85,78.88,9130.0,72.8561,72.9299,72.7362,72.7639,9130.0
2022-06-22 15:10:00,78.86,78.88,78.76,78.79,16680.0,72.7454,72.7639,72.6532,72.6808,16680.0
2022-06-22 15:15:00,78.8,78.85,78.74,78.77,11386.0,72.6901,72.7362,72.6347,72.6624,11386.0
2022-06-22 15:20:00,78.75,78.89,78.75,78.86,10871.0,72.6439,72.7731,72.6439,72.7454,10871.0
2022-06-22 15:25:00,78.83,78.88,78.67,78.76,21537.0,72.7177,72.7639,72.5701,72.6532,21537.0
2022-06-22 15:30:00,78.74,78.8,78.68,78.72,21607.0,72.6347,72.6901,72.5794,72.6163,21607.0
2022-06-22 15:35:00,78.71,78.72,78.5,78.56,36720.0,72.607,72.6163,72.4133,72.4687,36720.0
2022-06-22 15:40:00,78.54,78.63,78.49,78.59,39616.0,72.4502,72.5333,72.4041,72.4964,39616.0
2022-06-22 15:45:00,78.58,78.59,78.4,78.51,41473.0,72.4871,72.4964,72.3211,72.4226,41473.0
2022-06-22 15:50:00,78.5,78.65,78.35,78.57,89960.0,72.4133,72.5517,72.275,72.4779,89960.0
2022-06-22 15:55:00,78.58,78.58,78.26,78.27,263870.0,72.4871,72.4871,72.1919,72.2012,263870.0
2022-06-23 09:30:00,79.91,80.0,79.58,79.6,65715.0,73.714,73.797,73.4096,73.428,65715.0
2022-06-23 09:35:00,79.61,79.8,79.52,79.7,23314.0,73.4373,73.6125,73.3542,73.5203,23314.0
2022-06-23 09:40:00,79.67,79.81,79.5,79.69,33085.0,73.4926,73.6218,73.3358,73.5111,33085.0
2022-06-23 09:45:00,79.73,79.76,79.27,79.45,12939.0,73.548,73.5756,73.1236,73.2897,12939.0
2022-06-23 09:50:00,79.41,79.49,79.07,79.15,13972.0,73.2528,73.3266,72.9391,73.0129,13972.0
2022-06-23 09:55:00,79.16,79.54,79.06,79.5,47038.0,73.0222,73.3727,72.9299,73.3358,47038.0
2022-06-23 10:00:00,79.48,79.63,79.31,79.33,14986.0,73.3173,73.4557,73.1605,73.179,14986.0
2022-06-23 10:05:00,79.34,79.54,79.27,79.42,25792.0,73.1882,73.3727,73.1236,73.262,25792.0
2022-06-23 10:10:00,79.48,79.6,79.34,79.37,11146.0,73.3173,73.428,73.1882,73.2159,11146.0
2022-06-23 10:15:00,79.37,79.48,79.31,79.35,13169.0,73.2159,73.3173,73.1605,73.1974,13169.0
2022-06-23 10:20:00,79.4,79.53,79.34,79.45,31244.0,73.2435,73.3635,73.1882,73.2897,31244.0
2022-06-23 10:25:00,79.44,79.47,79.3,79.34,18711.0,73.2804,73.3081,73.1513,73.1882,18711.0
2022-06-23 10:30:00,79.36,79.46,79.25,79.38,13642.0,73.2066,73.2989,73.1052,73.2251,13642.0
2022-06-23 10:35:00,79.35,79.65,79.29,79.65,9069.0,73.1974,73.4742,73.1421,73.4742,9069.0
2022-06-23 10:40:00,79.7,79.77,79.45,79.63,36051.0,73.5203,73.5849,73.2897,73.4557,36051.0
2022-06-23 10:45:00,79.59,79.68,79.48,79.5,13854.0,73.4188,73.5018,73.3173,73.3358,13854.0
2022-06-23 10:50:00,79.49,79.5,79.37,79.37,9728.0,73.3266,73.3358,73.2159,73.2159,9728.0
2022-06-23 10:55:00,79.36,79.38,79.25,79.31,26080.0,73.2066,73.2251,73.1052,73.1605,26080.0
2022-06-23 11:00:00,79.31,79.47,79.25,79.44,16980.0,73.1605,73.3081,73.1052,73.2804,16980.0
2022-06-23 11:05:00,79.43,79.54,79.34,79.54,20220.0,73.2712,73.3727,73.1882,73.3727,20220.0
2022-06-23 11:10:00,79.54,79.72,79.44,79.72,11103.0,73.3727,73.5387,73.2804,73.5387,11103.0
2022-06-23 11:15:00,79.72,79.92,79.66,79.86,21104.0,73.5387,73.7232,73.4834,73.6679,21104.0
2022-06-23 11:20:00,79.87,79.91,79.75,79.8,78721.0,73.6771,73.714,73.5664,73.6125,78721.0
2022-06-23 11:25:00,79.83,80.09,79.82,80.05,11935.0,73.6402,73.88,73.631,73.8431,11935.0
2022-06-23 11:30:00,80.16,80.24,79.93,80.08,30677.0,73.9446,74.0184,73.7325,73.8708,30677.0
2022-06-23 11:35:00,80.07,80.08,79.93,79.95,12578.0,73.8616,73.8708,73.7325,73.7509,12578.0
2022-06-23 11:40:00,79.94,80.05,79.91,80.0,28764.0,73.7417,73.8431,73.714,73.797,28764.0
2022-06-23 11:45:00,80.0,80.01,79.7,79.74,15281.0,73.797,73.8062,73.5203,73.5572,15281.0
2022-06-23 11:50:00,79.7,79.74,79.54,79.54,14363.0,73.5203,73.5572,73.3727,73.3727,14363.0
2022-06-23 11:55:00,79.52,79.52,79.3,79.36,15317.0,73.3542,73.3542,73.1513,73.2066,15317.0
2022-06-23 12:00:00,79.35,79.38,79.26,79.28,16407.0,73.1974,73.2251,73.1144,73.1329,16407.0
2022-06-23 12:05:00,79.27,79.43,79.24,79.39,8627.0,73.1236,73.2712,73.096,73.2343,8627.0
2022-06-23 12:10:00,79.45,79.59,79.44,79.53,11958.0,73.2897,73.4188,73.2804,73.3635,11958.0
2022-06-23 12:15:00,79.48,79.61,79.44,79.56,6907.0,73.3173,73.4373,73.2804,73.3911,6907.0
2022-06-23 12:20:00,79.61,79.78,79.57,79.59,12138.0,73.4373,73.5941,73.4004,73.4188,12138.0
2022-06-23 12:25:00,79.59,79.59,79.45,79.48,14615.0,73.4188,73.4188,73.2897,73.3173,14615.0
2022-06-23 12:30:00,79.5,79.53,79.41,79.43,24031.0,73.3358,73.3635,73.2528,73.2712,24031.0
2022-06-23 12:35:00,79.45,79.51,79.12,79.13,13807.0,73.2897,73.345,72.9853,72.9945,13807.0
2022-06-23 12:40:00,79.09,79.21,79.09,79.16,22770.0,72.9576,73.0683,72.9576,73.0222,22770.0
2022-06-23 12:45:00,79.13,79.13,78.85,78.91,15470.0,72.9945,72.9945,72.7362,72.7915,15470.0
2022-06-23 12:50:00,78.89,79.0,78.82,79.0,7058.0,72.7731,72.8746,72.7085,72.8746,7058.0
2022-06-23 12:55:00,78.99,79.04,78.95,79.01,8937.0,72.8653,72.9115,72.8284,72.8838,8937.0
2022-06-23 13:00:00,78.99,78.99,78.83,78.93,11613.0,72.8653,72.8653,72.7177,72.81,11613.0
2022-06-23 13:05:00,78.97,79.15,78.94,79.13,12822.0,72.8469,73.0129,72.8192,72.9945,12822.0
2022-06-23 13:10:00,79.14,79.18,79.11,79.12,4901.0,73.0037,73.0406,72.976,72.9853,4901.0
2022-06-23 13:15:00,79.11,79.18,79.1,79.14,7160.0,72.976,73.0406,72.9668,73.0037,7160.0
2022-06-23 13:20:00,79.12,79.25,79.07,79.21,6504.0,72.9853,73.1052,72.9391,73.0683,6504.0
2022-06-23 13:25:00,79.23,79.28,79.09,79.12,16760.0,73.0867,73.1329,72.9576,72.9853,16760.0
2022-06-23 13:30:00,79.14,79.18,78.99,79.06,19656.0,73.0037,73.0406,72.8653,72.9299,19656.0
2022-06-23 13:35:00,79.09,79.18,79.04,79.07,4884.0,72.9576,73.0406,72.9115,72.9391,4884.0
2022-06-23 13:40:00,79.1,79.16,79.06,79.16,5855.0,72.9668,73.0222,72.9299,73.0222,5855.0
2022-06-23 13:45:00,79.13,79.25,79.11,79.25,6256.0,72.9945,73.1052,72.976,73.1052,6256.0
2022-06-23 13:50:00,79.27,79.46,79.27,79.46,9247.0,73.1236,73.2989,73.1236,73.2989,9247.0
2022-06-23 13:55:00,79.47,79.48,79.37,79.39,5017.0,73.3081,73.3173,73.2159,73.2343,5017.0
2022-06-23 14:00:00,79.41,79.56,79.36,79.41,10344.0,73.2528,73.3911,73.2066,73.2528,10344.0
2022-06-23 14:05:00,79.41,79.48,79.39,79.47,3233.0,73.2528,73.3173,73.2343,73.3081,3233.0
2022-06-23 14:10:00,79.5,79.58,79.45,79.52,7656.0,73.3358,73.4096,73.2897,73.3542,7656.0
2022-06-23 14:15:00,79.51,79.61,79.47,79.56,7565.0,73.345,73.4373,73.3081,73.3911,7565.0
2022-06-23 14:20:00,79.59,79.59,79.51,79.56,5988.0,73.4188,73.4188,73.345,73.3911,5988.0
2022-06-23 14:25:00,79.59,79.66,79.54,79.66,4505.0,73.4188,73.4834,73.3727,73.4834,4505.0
2022-06-23 14:30:00,79.68,79.87,79.68,79.84,6079.0,73.5018,73.6771,73.5018,73.6494,6079.0
2022-06-23 14:35:00,79.83,79.88,79.79,79.85,6166.0,73.6402,73.6863,73.6033,73.6587,6166.0
2022-06-23 14:40:00,79.87,79.92,79.85,79.87,7169.0,73.6771,73.7232,73.6587,73.6771,7169.0
2022-06-23 14:45:00,79.93,80.01,79.91,79.97,14397.0,73.7325,73.8062,73.714,73.7694,14397.0
2022-06-23 14:50:00,79.98,80.01,79.96,79.98,9300.0,73.7786,73.8062,73.7601,73.7786,9300.0
2022-06-23 14:55:00,79.96,80.05,79.95,80.02,6004.0,73.7601,73.8431,73.7509,73.8155,6004.0
2022-06-23 15:00:00,80.07,80.15,80.02,80.15,6363.0,73.8616,73.9354,73.8155,73.9354,6363.0
2022-06-23 15:05:00,80.16,80.27,80.16,80.21,12377.0,73.9446,74.0461,73.9446,73.9907,12377.0
2022-06-23 15:10:00,80.19,80.22,80.16,80.18,8024.0,73.9723,74.0,73.9446,73.9631,8024.0
2022-06-23 15:15:00,80.19,80.19,80.08,80.18,7505.0,73.9723,73.9723,73.8708,73.9631,7505.0
2022-06-23 15:20:00,80.16,80.21,80.14,80.14,14965.0,73.9446,73.9907,73.9262,73.9262,14965.0
2022-06-23 15:25:00,80.17,80.3,80.16,80.28,15262.0,73.9538,74.0738,73.9446,74.0553,15262.0
2022-06-23 15:30:00,80.28,80.62,80.27,80.62,16600.0,74.0553,74.369,74.0461,74.369,16600.0
2022-06-23 15:35:00,80.62,80.65,80.55,80.61,19062.0,74.369,74.3966,74.3044,74.3597,19062.0
2022-06-23 15:40:00,80.63,80.73,80.6,80.66,34960.0,74.3782,74.4704,74.3505,74.4059,34960.0
2022-06-23 15:45:00,80.66,80.8,80.66,80.76,34943.0,74.4059,74.535,74.4059,74.4981,34943.0
2022-06-23 15:50:00,80.77,80.92,80.73,80.79,59906.0,74.5073,74.6457,74.4704,74.5258,59906.0
2022-06-23 15:55:00,80.79,80.9,80.73,80.84,120703.0,74.5258,74.6272,74.4704,74.5719,120703.0
2022-06-24 09:30:00,81.56,82.53,81.22,82.44,28526.0,75.2361,76.1309,74.9224,76.0478,28526.0
2022-06-24 09:35:00,82.41,82.75,82.33,82.57,11426.0,76.0202,76.3338,75.9464,76.1678,11426.0
2022-06-24 09:40:00,82.6,82.78,82.53,82.69,21384.0,76.1954,76.3615,76.1309,76.2784,21384.0
2022-06-24 09:45:00,82.65,83.23,82.65,83.13,16623.0,76.2416,76.7766,76.2416,76.6843,16623.0
2022-06-24 09:50:00,83.16,83.32,83.14,83.21,9995.0,76.712,76.8596,76.6936,76.7581,9995.0
2022-06-24 09:55:00,83.17,83.28,83.0,83.27,9342.0,76.7212,76.8227,76.5644,76.8135,9342.0
2022-06-24 10:00:00,83.28,83.61,83.27,83.45,11806.0,76.8227,77.1271,76.8135,76.9795,11806.0
2022-06-24 10:05:00,83.47,83.58,83.35,83.54,11701.0,76.998,77.0994,76.8873,77.0625,11701.0
2022-06-24 10:10:00,83.55,83.64,83.43,83.59,9680.0,77.0718,77.1548,76.9611,77.1087,9680.0
2022-06-24 10:15:00,83.61,83.74,83.58,83.74,13666.0,77.1271,77.247,77.0994,77.247,13666.0
2022-06-24 10:20:00,83.74,83.81,83.64,83.79,12675.0,77.247,77.3116,77.1548,77.2932,12675.0
2022-06-24 10:25:00,83.76,83.89,83.67,83.83,8483.0,77.2655,77.3854,77.1825,77.3301,8483.0
2022-06-24 10:30:00,83.86,83.98,83.83,83.93,9487.0,77.3577,77.4684,77.3301,77.4223,9487.0
2022-06-24 10:35:00,83.92,84.11,83.91,84.06,8186.0,77.4131,77.5883,77.4039,77.5422,8186.0
2022-06-24 10:40:00,84.04,84.21,83.98,84.19,9977.0,77.5238,77.6806,77.4684,77.6621,9977.0
2022-06-24 10:45:00,84.14,84.23,83.99,84.21,7410.0,77.616,77.699,77.4777,77.6806,7410.0
2022-06-24 10:50:00,84.25,84.38,84.16,84.35,8296.0,77.7175,77.8374,77.6345,77.8097,8296.0
2022-06-24 10:55:00,84.34,84.42,84.2,84.39,13453.0,77.8005,77.8743,77.6714,77.8466,13453.0
2022-06-24 11:00:00,84.38,84.46,84.32,84.44,11845.0,77.8374,77.9112,77.7821,77.8928,11845.0
2022-06-24 11:05:00,84.45,84.46,84.2,84.2,8209.0,77.902,77.9112,77.6714,77.6714,8209.0
2022-06-24 11:10:00,84.21,84.21,84.09,84.16,8426.0,77.6806,77.6806,77.5699,77.6345,8426.0
2022-06-24 11:15:00,84.14,84.14,84.08,84.09,10250.0,77.616,77.616,77.5607,77.5699,10250.0
2022-06-24 11:20:00,84.06,84.12,84.0,84.09,14205.0,77.5422,77.5976,77.4869,77.5699,14205.0
2022-06-24 11:25:00,84.11,84.29,84.1,84.26,8201.0,77.5883,77.7544,77.5791,77.7267,8201.0
2022-06-24 11:30:00,84.28,84.28,84.16,84.17,4675.0,77.7452,77.7452,77.6345,77.6437,4675.0
2022-06-24 11:35:00,84.13,84.16,84.06,84.15,5445.0,77.6068,77.6345,77.5422,77.6252,5445.0
2022-06-24 11:40:00,84.13,84.27,84.13,84.19,7437.0,77.6068,77.7359,77.6068,77.6621,7437.0
2022-06-24 11:45:00,84.18,84.21,84.11,84.11,6101.0,77.6529,77.6806,77.5883,77.5883,6101.0
2022-06-24 11:50:00,84.12,84.38,84.11,84.33,10895.0,77.5976,77.8374,77.5883,77.7913,10895.0
2022-06-24 11:55:00,84.36,84.38,84.24,84.32,7453.0,77.819,77.8374,77.7083,77.7821,7453.0
2022-06-24 12:00:00,84.29,84.46,84.27,84.42,7519.0,77.7544,77.9112,77.7359,77.8743,7519.0
2022-06-24 12:05:00,84.4,84.42,84.33,84.41,6192.0,77.8559,77.8743,77.7913,77.8651,6192.0
2022-06-24 12:10:00,84.42,84.52,84.39,84.41,13162.0,77.8743,77.9666,77.8466,77.8651,13162.0
2022-06-24 12:15:00,84.42,84.54,84.38,84.52,8816.0,77.8743,77.985,77.8374,77.9666,8816.0
2022-06-24 12:20:00,84.53,84.54,84.35,84.43,9657.0,77.9758,77.985,77.8097,77.8835,9657.0
2022-06-24 12:25:00,84.46,84.5,84.41,84.43,7521.0,77.9112,77.9481,77.8651,77.8835,7521.0
2022-06-24 12:30:00,84.44,84.58,84.41,84.54,5776.0,77.8928,78.0219,77.8651,77.985,5776.0
2022-06-24 12:35:00,84.52,84.58,84.5,84.58,3474.0,77.9666,78.0219,77.9481,78.0219,3474.0
2022-06-24 12:40:00,84.56,84.69,84.55,84.67,5690.0,78.0035,78.1234,77.9942,78.1049,5690.0
2022-06-24 12:45:00,84.65,84.69,84.57,84.65,6326.0,78.0865,78.1234,78.0127,78.0865,6326.0
2022-06-24 12:50:00,84.67,84.68,84.62,84.68,3831.0,78.1049,78.1142,78.0588,78.1142,3831.0
2022-06-24 12:55:00,84.72,84.79,84.69,84.74,6692.0,78.151,78.2156,78.1234,78.1695,6692.0
2022-06-24 13:00:00,84.71,84.84,84.7,84.78,8129.0,78.1418,78.2617,78.1326,78.2064,8129.0
2022-06-24 13:05:00,84.81,84.82,84.58,84.58,8561.0,78.2341,78.2433,78.0219,78.0219,8561.0
2022-06-24 13:10:00,84.63,84.67,84.58,84.66,30431.0,78.068,78.1049,78.0219,78.0957,30431.0
2022-06-24 13:15:00,84.64,84.64,84.41,84.41,20353.0,78.0773,78.0773,77.8651,77.8651,20353.0
2022-06-24 13:20:00,84.42,84.47,84.35,84.39,7003.0,77.8743,77.9204,77.8097,77.8466,7003.0
2022-06-24 13:25:00,84.38,84.53,84.37,84.48,16716.0,77.8374,77.9758,77.8282,77.9297,16716.0
2022-06-24 13:30:00,84.43,84.54,84.41,84.48,4707.0,77.8835,77.985,77.8651,77.9297,4707.0
2022-06-24 13:35:00,84.45,84.6,84.42,84.6,5437.0,77.902,78.0404,77.8743,78.0404,5437.0
2022-06-24 13:40:00,84.57,84.64,84.51,84.52,16943.0,78.0127,78.0773,77.9573,77.9666,16943.0
2022-06-24 13:45:00,84.5,84.58,84.35,84.45,21765.0,77.9481,78.0219,77.8097,77.902,21765.0
2022-06-24 13:50:00,84.45,84.57,84.45,84.54,5740.0,77.902,78.0127,77.902,77.985,5740.0
2022-06-24 13:55:00,84.54,84.65,84.53,84.58,8804.0,77.985,78.0865,77.9758,78.0219,8804.0
2022-06-24 14:00:00,84.61,84.76,84.61,84.76,9627.0,78.0496,78.1879,78.0496,78.1879,9627.0
2022-06-24 14:05:00,84.73,84.73,84.64,84.67,4422.0,78.1603,78.1603,78.0773,78.1049,4422.0
2022-06-24 14:10:00,84.7,84.84,84.7,84.81,16427.0,78.1326,78.2617,78.1326,78.2341,16427.0
2022-06-24 14:15:00,84.8,84.89,84.78,84.87,13816.0,78.2248,78.3079,78.2064,78.2894,13816.0
2022-06-24 14:20:00,84.86,84.86,84.79,84.84,7633.0,78.2802,78.2802,78.2156,78.2617,7633.0
2022-06-24 14:25:00,84.86,84.9,84.84,84.87,6539.0,78.2802,78.3171,78.2617,78.2894,6539.0
2022-06-24 14:30:00,84.87,84.87,84.79,84.8,7473.0,78.2894,78.2894,78.2156,78.2248,7473.0
2022-06-24 14:35:00,84.79,84.86,84.75,84.79,3823.0,78.2156,78.2802,78.1787,78.2156,3823.0
2022-06-24 14:40:00,84.77,84.83,84.76,84.81,4024.0,78.1972,78.2525,78.1879,78.2341,4024.0
2022-06-24 14:45:00,84.81,84.85,84.78,84.84,4377.0,78.2341,78.271,78.2064,78.2617,4377.0
2022-06-24 14:50:00,84.83,84.9,84.8,84.9,5078.0,78.2525,78.3171,78.2248,78.3171,5078.0
2022-06-24 14:55:00,84.9,84.91,84.86,84.91,4040.0,78.3171,78.3263,78.2802,78.3263,4040.0
2022-06-24 15:00:00,84.91,85.02,84.89,85.02,5865.0,78.3263,78.4278,78.3079,78.4278,5865.0
2022-06-24 15:05:00,85.02,85.06,84.92,84.92,13127.0,78.4278,78.4647,78.3355,78.3355,13127.0
2022-06-24 15:10:00,84.91,84.91,84.81,84.87,19727.0,78.3263,78.3263,78.2341,78.2894,19727.0
2022-06-24 15:15:00,84.88,85.01,84.88,84.94,9990.0,78.2986,78.4186,78.2986,78.354,9990.0
2022-06-24 15:20:00,84.95,85.1,84.94,85.1,10684.0,78.3632,78.5016,78.354,78.5016,10684.0
2022-06-24 15:25:00,85.1,85.11,84.99,85.04,17067.0,78.5016,78.5108,78.4001,78.4462,17067.0
2022-06-24 15:30:00,85.04,85.1,84.99,85.06,25299.0,78.4462,78.5016,78.4001,78.4647,25299.0
2022-06-24 15:35:00,85.05,85.2,85.04,85.19,23593.0,78.4555,78.5938,78.4462,78.5846,23593.0
2022-06-24 15:40:00,85.2,85.56,85.2,85.48,28939.0,78.5938,78.9259,78.5938,78.8521,28939.0
2022-06-24 15:45:00,85.5,85.5,85.31,85.32,33945.0,78.8706,78.8706,78.6953,78.7045,33945.0
2022-06-24 15:50:00,85.31,85.62,85.31,85.55,63161.0,78.6953,78.9813,78.6953,78.9167,63161.0
2022-06-24 15:55:00,85.55,85.58,85.46,85.58,171371.0,78.9167,78.9444,78.8337,78.9444,171371.0
2022-06-27 09:30:00,85.93,86.35,85.3,85.36,36541.0,79.2672,79.6547,78.6861,78.7414,36541.0
2022-06-27 09:35:00,85.56,85.85,85.44,85.79,12158.0,78.9259,79.1934,78.8152,79.1381,12158.0
2022-06-27 09:40:00,85.75,85.76,85.37,85.64,9356.0,79.1012,79.1104,78.7507,78.9997,9356.0
2022-06-27 09:45:00,85.59,85.59,85.23,85.48,13386.0,78.9536,78.9536,78.6215,78.8521,13386.0
2022-06-27 09:50:00,85.49,85.75,85.3,85.75,9738.0,78.8613,79.1012,78.6861,79.1012,9738.0
2022-06-27 09:55:00,85.77,85.77,85.41,85.57,9600.0,79.1196,79.1196,78.7875,78.9351,9600.0
2022-06-27 10:00:00,85.64,85.75,85.34,85.74,12130.0,78.9997,79.1012,78.723,79.092,12130.0
2022-06-27 10:05:00,85.7,85.71,85.12,85.18,7764.0,79.0551,79.0643,78.52,78.5754,7764.0
2022-06-27 10:10:00,85.18,85.23,84.74,84.82,10691.0,78.5754,78.6215,78.1695,78.2433,10691.0
2022-06-27 10:15:00,84.8,85.02,84.74,84.98,5920.0,78.2248,78.4278,78.1695,78.3909,5920.0
2022-06-27 10:20:00,85.09,85.33,85.08,85.21,5650.0,78.4924,78.7138,78.4831,78.6031,5650.0
2022-06-27 10:25:00,85.18,85.3,85.14,85.17,12801.0,78.5754,78.6861,78.5385,78.5662,12801.0
2022-06-27 10:30:00,85.21,85.5,85.19,85.5,8031.0,78.6031,78.8706,78.5846,78.8706,8031.0
2022-06-27 10:35:00,85.53,85.76,85.44,85.73,8023.0,78.8982,79.1104,78.8152,79.0827,8023.0
2022-06-27 10:40:00,85.7,86.03,85.65,86.0,25698.0,79.0551,79.3595,79.0089,79.3318,25698.0
2022-06-27 10:45:00,85.97,86.02,85.84,86.02,15615.0,79.3041,79.3503,79.1842,79.3503,15615.0
2022-06-27 10:50:00,86.03,86.11,85.85,85.91,17329.0,79.3595,79.4333,79.1934,79.2488,17329.0
2022-06-27 10:55:00,85.86,86.14,85.86,85.96,6406.0,79.2027,79.4609,79.2027,79.2949,6406.0
2022-06-27 11:00:00,85.96,86.07,85.95,86.06,11994.0,79.2949,79.3964,79.2857,79.3871,11994.0
2022-06-27 11:05:00,86.08,86.15,86.04,86.06,10424.0,79.4056,79.4702,79.3687,79.3871,10424.0
2022-06-27 11:10:00,86.03,86.14,85.95,86.04,9776.0,79.3595,79.4609,79.2857,79.3687,9776.0
2022-06-27 11:15:00,86.04,86.17,86.01,86.14,13233.0,79.3687,79.4886,79.341,79.4609,13233.0
2022-06-27 11:20:00,86.1,86.41,86.1,86.3,21120.0,79.424,79.71,79.424,79.6085,21120.0
2022-06-27 11:25:00,86.31,86.37,86.23,86.27,11185.0,79.6178,79.6731,79.544,79.5809,11185.0
2022-06-27 11:30:00,86.24,86.3,86.14,86.16,11429.0,79.5532,79.6085,79.4609,79.4794,11429.0
2022-06-27 11:35:00,86.12,86.15,86.03,86.09,11790.0,79.4425,79.4702,79.3595,79.4148,11790.0
2022-06-27 11:40:00,86.08,86.3,86.06,86.26,15859.0,79.4056,79.6085,79.3871,79.5716,15859.0
2022-06-27 11:45:00,86.26,86.48,86.26,86.47,19013.0,79.5716,79.7746,79.5716,79.7654,19013.0
2022-06-27 11:50:00,86.46,86.56,86.44,86.45,28081.0,79.7561,79.8484,79.7377,79.7469,28081.0
2022-06-27 11:55:00,86.45,86.68,86.44,86.68,22870.0,79.7469,79.9591,79.7377,79.9591,22870.0
2022-06-27 12:00:00,86.67,86.77,86.3,86.31,51138.0,79.9499,80.0421,79.6085,79.6178,51138.0
2022-06-27 12:05:00,86.31,86.35,86.2,86.29,9363.0,79.6178,79.6547,79.5163,79.5993,9363.0
2022-06-27 12:10:00,86.27,86.27,86.12,86.16,8841.0,79.5809,79.5809,79.4425,79.4794,8841.0
2022-06-27 12:15:00,86.17,86.23,85.98,86.23,7388.0,79.4886,79.544,79.3134,79.544,7388.0
2022-06-27 12:20:00,86.26,86.35,86.1,86.12,8516.0,79.5716,79.6547,79.424,79.4425,8516.0
2022-06-27 12:25:00,86.1,86.11,85.95,86.0,6883.0,79.424,79.4333,79.2857,79.3318,6883.0
2022-06-27 12:30:00,86.0,86.11,85.98,86.06,6275.0,79.3318,79.4333,79.3134,79.3871,6275.0
2022-06-27 12:35:00,86.03,86.17,86.03,86.14,4394.0,79.3595,79.4886,79.3595,79.4609,4394.0
2022-06-27 12:40:00,86.14,86.25,86.12,86.24,3845.0,79.4609,79.5624,79.4425,79.5532,3845.0
2022-06-27 12:45:00,86.28,86.29,86.17,86.22,7392.0,79.5901,79.5993,79.4886,79.5347,7392.0
2022-06-27 12:50:00,86.22,86.3,86.19,86.26,4066.0,79.5347,79.6085,79.5071,79.5716,4066.0
2022-06-27 12:55:00,86.28,86.33,86.24,86.29,7026.0,79.5901,79.6362,79.5532,79.5993,7026.0
2022-06-27 13:00:00,86.31,86.32,86.11,86.16,7394.0,79.6178,79.627,79.4333,79.4794,7394.0
2022-06-27 13:05:00,86.12,86.31,86.08,86.29,14509.0,79.4425,79.6178,79.4056,79.5993,14509.0
2022-06-27 13:10:00,86.32,86.47,86.32,86.4,6034.0,79.627,79.7654,79.627,79.7008,6034.0
2022-06-27 13:15:00,86.41,86.47,86.36,86.43,5501.0,79.71,79.7654,79.6639,79.7285,5501.0
2022-06-27 13:20:00,86.47,86.55,86.4,86.5,7515.0,79.7654,79.8392,79.7008,79.793,7515.0
2022-06-27 13:25:00,86.5,86.5,86.29,86.38,8991.0,79.793,79.793,79.5993,79.6823,8991.0
2022-06-27 13:30:00,86.37,86.37,86.24,86.29,7751.0,79.6731,79.6731,79.5532,79.5993,7751.0
2022-06-27 13:35:00,86.31,86.38,86.3,86.32,7275.0,79.6178,79.6823,79.6085,79.627,7275.0
2022-06-27 13:40:00,86.33,86.34,86.24,86.33,9264.0,79.6362,79.6454,79.5532,79.6362,9264.0
2022-06-27 13:45:00,86.33,86.33,86.19,86.29,14656.0,79.6362,79.6362,79.5071,79.5993,14656.0
2022-06-27 13:50:00,86.31,86.44,86.31,86.37,18675.0,79.6178,79.7377,79.6178,79.6731,18675.0
2022-06-27 13:55:00,86.38,86.42,86.33,86.4,13784.0,79.6823,79.7192,79.6362,79.7008,13784.0
2022-06-27 14:00:00,86.37,86.37,86.25,86.3,7122.0,79.6731,79.6731,79.5624,79.6085,7122.0
2022-06-27 14:05:00,86.33,86.35,86.24,86.25,6731.0,79.6362,79.6547,79.5532,79.5624,6731.0
2022-06-27 14:10:00,86.24,86.25,86.16,86.22,8470.0,79.5532,79.5624,79.4794,79.5347,8470.0
2022-06-27 14:15:00,86.21,86.36,86.2,86.34,20682.0,79.5255,79.6639,79.5163,79.6454,20682.0
2022-06-27 14:20:00,86.3,86.33,86.27,86.3,15296.0,79.6085,79.6362,79.5809,79.6085,15296.0
2022-06-27 14:25:00,86.29,86.33,86.22,86.32,14468.0,79.5993,79.6362,79.5347,79.627,14468.0
2022-06-27 14:30:00,86.29,86.33,86.22,86.29,11512.0,79.5993,79.6362,79.5347,79.5993,11512.0
2022-06-27 14:35:00,86.31,86.42,86.27,86.41,9113.0,79.6178,79.7192,79.5809,79.71,9113.0
2022-06-27 14:40:00,86.4,86.42,86.29,86.34,8731.0,79.7008,79.7192,79.5993,79.6454,8731.0
2022-06-27 14:45:00,86.33,86.47,86.29,86.41,39042.0,79.6362,79.7654,79.5993,79.71,39042.0
2022-06-27 14:50:00,86.38,86.44,86.35,86.42,5073.0,79.6823,79.7377,79.6547,79.7192,5073.0
2022-06-27 14:55:00,86.44,86.48,86.38,86.4,7473.0,79.7377,79.7746,79.6823,79.7008,7473.0
2022-06-27 15:00:00,86.4,86.43,86.11,86.12,12476.0,79.7008,79.7285,79.4333,79.4425,12476.0
2022-06-27 15:05:00,86.09,86.3,86.05,86.3,6709.0,79.4148,79.6085,79.3779,79.6085,6709.0
2022-06-27 15:10:00,86.34,86.39,86.31,86.36,5198.0,79.6454,79.6916,79.6178,79.6639,5198.0
2022-06-27 15:15:00,86.36,86.51,86.36,86.5,27501.0,79.6639,79.8023,79.6639,79.793,27501.0
2022-06-27 15:20:00,86.48,86.51,86.42,86.42,13148.0,79.7746,79.8023,79.7192,79.7192,13148.0
2022-06-27 15:25:00,86.43,86.46,86.19,86.26,13086.0,79.7285,79.7561,79.5071,79.5716,13086.0
2022-06-27 15:30:00,86.27,86.27,86.07,86.18,40923.0,79.5809,79.5809,79.3964,79.4978,40923.0
2022-06-27 15:35:00,86.2,86.23,86.02,86.08,19962.0,79.5163,79.544,79.3503,79.4056,19962.0
2022-06-27 15:40:00,86.08,86.36,86.04,86.35,23541.0,79.4056,79.6639,79.3687,79.6547,23541.0
2022-06-27 15:45:00,86.35,86.5,86.33,86.47,33273.0,79.6547,79.793,79.6362,79.7654,33273.0
2022-06-27 15:50:00,86.44,86.45,85.99,86.06,58483.0,79.7377,79.7469,79.3226,79.3871,58483.0
2022-06-27 15:55:00,86.05,86.16,86.03,86.11,103296.0,79.3779,79.4794,79.3595,79.4333,103296.0
2022-06-28 09:30:00,86.47,87.17,86.36,86.62,26037.0,79.7654,80.4111,79.6639,79.9037,26037.0
2022-06-28 09:35:00,86.72,87.32,86.7,87.26,8485.0,79.996,80.5495,79.9775,80.4941,8485.0
2022-06-28 09:40:00,87.21,87.32,87.16,87.16,6701.0,80.448,80.5495,80.4019,80.4019,6701.0
2022-06-28 09:45:00,87.25,87.29,86.93,87.09,11887.0,80.4849,80.5218,80.1897,80.3373,11887.0
2022-06-28 09:50:00,87.18,87.21,87.01,87.05,7061.0,80.4203,80.448,80.2635,80.3004,7061.0
2022-06-28 09:55:00,87.05,87.1,86.75,86.83,11394.0,80.3004,80.3465,80.0236,80.0974,11394.0
2022-06-28 10:00:00,86.83,86.86,86.46,86.55,9456.0,80.0974,80.1251,79.7561,79.8392,9456.0
2022-06-28 10:05:00,86.51,86.7,86.34,86.7,16415.0,79.8023,79.9775,79.6454,79.9775,16415.0
2022-06-28 10:10:00,86.71,87.04,86.64,87.04,12496.0,79.9868,80.2912,79.9222,80.2912,12496.0
2022-06-28 10:15:00,87.01,87.01,86.72,86.89,11706.0,80.2635,80.2635,79.996,80.1528,11706.0
2022-06-28 10:20:00,86.85,86.99,86.77,86.83,10233.0,80.1159,80.245,80.0421,80.0974,10233.0
2022-06-28 10:25:00,86.85,86.9,86.65,86.67,6208.0,80.1159,80.162,79.9314,79.9499,6208.0
2022-06-28 10:30:00,86.63,86.71,86.58,86.59,8941.0,79.913,79.9868,79.8668,79.8761,8941.0
2022-06-28 10:35:00,86.54,86.56,86.38,86.49,13223.0,79.8299,79.8484,79.6823,79.7838,13223.0
2022-06-28 10:40:00,86.48,86.53,86.34,86.53,8511.0,79.7746,79.8207,79.6454,79.8207,8511.0
2022-06-28 10:45:00,86.52,86.52,86.16,86.24,10610.0,79.8115,79.8115,79.4794,79.5532,10610.0
2022-06-28 10:50:00,86.23,86.27,86.1,86.14,11710.0,79.544,79.5809,79.424,79.4609,11710.0
2022-06-28 10:55:00,86.19,86.29,86.17,86.22,5763.0,79.5071,79.5993,79.4886,79.5347,5763.0
2022-06-28 11:00:00,86.19,86.38,86.15,86.28,8873.0,79.5071,79.6823,79.4702,79.5901,8873.0
2022-06-28 11:05:00,86.29,86.36,86.23,86.28,5970.0,79.5993,79.6639,79.544,79.5901,5970.0
2022-06-28 11:10:00,86.27,86.36,86.22,86.3,7931.0,79.5809,79.6639,79.5347,79.6085,7931.0
2022-06-28 11:15:00,86.3,86.38,86.17,86.17,20034.0,79.6085,79.6823,79.4886,79.4886,20034.0
2022-06-28 11:20:00,86.17,86.17,85.96,85.97,8444.0,79.4886,79.4886,79.2949,79.3041,8444.0
2022-06-28 11:25:00,85.97,86.04,85.64,85.65,11854.0,79.3041,79.3687,78.9997,79.0089,11854.0
2022-06-28 11:30:00,85.64,85.8,85.63,85.74,9528.0,78.9997,79.1473,78.9905,79.092,9528.0
2022-06-28 11:35:00,85.72,85.78,85.52,85.55,9876.0,79.0735,79.1289,78.889,78.9167,9876.0
2022-06-28 11:40:00,85.52,85.52,85.38,85.5,20031.0,78.889,78.889,78.7599,78.8706,20031.0
2022-06-28 11:45:00,85.55,85.6,85.5,85.54,6746.0,78.9167,78.9628,78.8706,78.9075,6746.0
2022-06-28 11:50:00,85.49,85.52,85.41,85.41,3917.0,78.8613,78.889,78.7875,78.7875,3917.0
2022-06-28 11:55:00,85.42,85.5,85.36,85.47,8329.0,78.7968,78.8706,78.7414,78.8429,8329.0
2022-06-28 12:00:00,85.43,85.46,85.27,85.32,4882.0,78.806,78.8337,78.6584,78.7045,4882.0
2022-06-28 12:05:00,85.33,85.52,85.28,85.51,18608.0,78.7138,78.889,78.6676,78.8798,18608.0
2022-06-28 12:10:00,85.48,85.58,85.46,85.47,15034.0,78.8521,78.9444,78.8337,78.8429,15034.0
2022-06-28 12:15:00,85.43,85.43,85.23,85.33,11080.0,78.806,78.806,78.6215,78.7138,11080.0
2022-06-28 12:20:00,85.3,85.4,85.3,85.39,10346.0,78.6861,78.7783,78.6861,78.7691,10346.0
2022-06-28 12:25:00,85.39,85.42,85.33,85.35,7320.0,78.7691,78.7968,78.7138,78.7322,7320.0
2022-06-28 12:30:00,85.37,85.45,85.26,85.27,11016.0,78.7507,78.8244,78.6492,78.6584,11016.0
2022-06-28 12:35:00,85.24,85.38,85.19,85.33,9147.0,78.6307,78.7599,78.5846,78.7138,9147.0
2022-06-28 12:40:00,85.35,85.51,85.34,85.51,5893.0,78.7322,78.8798,78.723,78.8798,5893.0
2022-06-28 12:45:00,85.49,85.54,85.4,85.44,6625.0,78.8613,78.9075,78.7783,78.8152,6625.0
2022-06-28 12:50:00,85.46,85.47,85.32,85.32,6452.0,78.8337,78.8429,78.7045,78.7045,6452.0
2022-06-28 12:55:00,85.35,85.37,85.29,85.36,5852.0,78.7322,78.7507,78.6769,78.7414,5852.0
2022-06-28 13:00:00,85.33,85.35,85.21,85.27,7428.0,78.7138,78.7322,78.6031,78.6584,7428.0
2022-06-28 13:05:00,85.27,85.27,85.07,85.08,6084.0,78.6584,78.6584,78.4739,78.4831,6084.0
2022-06-28 13:10:00,85.1,85.14,84.96,85.1,6881.0,78.5016,78.5385,78.3724,78.5016,6881.0
2022-06-28 13:15:00,85.04,85.14,85.04,85.07,5031.0,78.4462,78.5385,78.4462,78.4739,5031.0
2022-06-28 13:20:00,85.06,85.13,84.99,85.13,5498.0,78.4647,78.5293,78.4001,78.5293,5498.0
2022-06-28 13:25:00,85.12,85.29,85.07,85.26,5560.0,78.52,78.6769,78.4739,78.6492,5560.0
2022-06-28 13:30:00,85.25,85.3,85.22,85.26,3246.0,78.64,78.6861,78.6123,78.6492,3246.0
2022-06-28 13:35:00,85.25,85.25,85.15,85.17,5283.0,78.64,78.64,78.5477,78.5662,5283.0
2022-06-28 13:40:00,85.17,85.3,85.16,85.28,6866.0,78.5662,78.6861,78.5569,78.6676,6866.0
2022-06-28 13:45:00,85.27,85.27,85.21,85.23,6012.0,78.6584,78.6584,78.6031,78.6215,6012.0
2022-06-28 13:50:00,85.24,85.28,85.2,85.26,8283.0,78.6307,78.6676,78.5938,78.6492,8283.0
2022-06-28 13:55:00,85.25,85.32,85.22,85.29,11278.0,78.64,78.7045,78.6123,78.6769,11278.0
2022-06-28 14:00:00,85.28,85.4,85.27,85.33,6875.0,78.6676,78.7783,78.6584,78.7138,6875.0
2022-06-28 14:05:00,85.35,85.35,85.19,85.21,6777.0,78.7322,78.7322,78.5846,78.6031,6777.0
2022-06-28 14:10:00,85.22,85.23,85.1,85.1,8199.0,78.6123,78.6215,78.5016,78.5016,8199.0
2022-06-28 14:15:00,85.09,85.1,84.91,84.95,10235.0,78.4924,78.5016,78.3263,78.3632,10235.0
2022-06-28 14:20:00,84.94,84.99,84.84,84.84,6606.0,78.354,78.4001,78.2617,78.2617,6606.0
2022-06-28 14:25:00,84.81,84.91,84.79,84.9,13090.0,78.2341,78.3263,78.2156,78.3171,13090.0
2022-06-28 14:30:00,84.89,84.92,84.83,84.91,35586.0,78.3079,78.3355,78.2525,78.3263,35586.0
2022-06-28 14:35:00,84.9,84.94,84.88,84.89,8907.0,78.3171,78.354,78.2986,78.3079,8907.0
2022-06-28 14:40:00,84.89,84.9,84.83,84.87,10898.0,78.3079,78.3171,78.2525,78.2894,10898.0
2022-06-28 14:45:00,84.84,85.14,84.83,85.14,22672.0,78.2617,78.5385,78.2525,78.5385,22672.0
2022-06-28 14:50:00,85.14,85.14,84.91,84.94,11362.0,78.5385,78.5385,78.3263,78.354,11362.0
2022-06-28 14:55:00,84.95,85.03,84.88,85.01,49966.0,78.3632,78.437,78.2986,78.4186,49966.0
2022-06-28 15:00:00,85.02,85.07,84.93,84.94,29254.0,78.4278,78.4739,78.3448,78.354,29254.0
2022-06-28 15:05:00,84.93,84.95,84.81,84.91,8499.0,78.3448,78.3632,78.2341,78.3263,8499.0
2022-06-28 15:10:00,84.97,85.08,84.96,85.08,5785.0,78.3817,78.4831,78.3724,78.4831,5785.0
2022-06-28 15:15:00,85.08,85.17,85.04,85.1,12757.0,78.4831,78.5662,78.4462,78.5016,12757.0
2022-06-28 15:20:00,85.08,85.31,85.04,85.29,9632.0,78.4831,78.6953,78.4462,78.6769,9632.0
2022-06-28 15:25:00,85.3,85.32,85.14,85.28,10684.0,78.6861,78.7045,78.5385,78.6676,10684.0
2022-06-28 15:30:00,85.25,85.31,85.13,85.15,18468.0,78.64,78.6953,78.5293,78.5477,18468.0
2022-06-28 15:35:00,85.15,85.18,85.06,85.15,17712.0,78.5477,78.5754,78.4647,78.5477,17712.0
2022-06-28 15:40:00,85.16,85.16,85.04,85.07,36060.0,78.5569,78.5569,78.4462,78.4739,36060.0
2022-06-28 15:45:00,85.08,85.11,84.99,85.09,40635.0,78.4831,78.5108,78.4001,78.4924,40635.0
2022-06-28 15:50:00,85.07,85.18,84.98,85.17,67128.0,78.4739,78.5754,78.3909,78.5662,67128.0
2022-06-28 15:55:00,85.17,85.18,85.03,85.06,115418.0,78.5662,78.5754,78.437,78.4647,115418.0
2022-06-29 09:30:00,86.25,86.81,85.95,86.59,96145.0,79.5624,80.079,79.2857,79.8761,96145.0
2022-06-29 09:35:00,86.51,86.88,86.37,86.47,25729.0,79.8023,80.1436,79.6731,79.7654,25729.0
2022-06-29 09:40:00,86.4,86.4,86.07,86.14,23949.0,79.7008,79.7008,79.3964,79.4609,23949.0
2022-06-29 09:45:00,86.1,86.29,85.78,85.87,35816.0,79.424,79.5993,79.1289,79.2119,35816.0
2022-06-29 09:50:00,85.77,86.52,85.71,86.46,20218.0,79.1196,79.8115,79.0643,79.7561,20218.0
2022-06-29 09:55:00,86.41,86.55,86.16,86.29,31159.0,79.71,79.8392,79.4794,79.5993,31159.0
2022-06-29 10:00:00,86.33,86.61,86.21,86.22,24861.0,79.6362,79.8945,79.5255,79.5347,24861.0
2022-06-29 10:05:00,86.22,86.42,86.17,86.3,20348.0,79.5347,79.7192,79.4886,79.6085,20348.0
2022-06-29 10:10:00,86.3,86.42,85.98,86.02,22690.0,79.6085,79.7192,79.3134,79.3503,22690.0
2022-06-29 10:15:00,86.07,86.09,85.61,85.63,18671.0,79.3964,79.4148,78.972,78.9905,18671.0
2022-06-29 10:20:00,85.58,85.82,85.53,85.82,25444.0,78.9444,79.1658,78.8982,79.1658,25444.0
2022-06-29 10:25:00,85.83,86.17,85.81,86.17,6942.0,79.175,79.4886,79.1565,79.4886,6942.0
2022-06-29 10:30:00,86.19,86.6,86.16,86.41,12891.0,79.5071,79.8853,79.4794,79.71,12891.0
2022-06-29 10:35:00,86.4,86.43,86.17,86.4,17191.0,79.7008,79.7285,79.4886,79.7008,17191.0
2022-06-29 10:40:00,86.39,86.44,86.27,86.42,11982.0,79.6916,79.7377,79.5809,79.7192,11982.0
2022-06-29 10:45:00,86.45,86.45,86.24,86.35,14710.0,79.7469,79.7469,79.5532,79.6547,14710.0
2022-06-29 10:50:00,86.32,86.38,86.19,86.35,10795.0,79.627,79.6823,79.5071,79.6547,10795.0
2022-06-29 10:55:00,86.36,86.4,86.21,86.26,13650.0,79.6639,79.7008,79.5255,79.5716,13650.0
2022-06-29 11:00:00,86.26,86.28,86.05,86.06,12657.0,79.5716,79.5901,79.3779,79.3871,12657.0
2022-06-29 11:05:00,86.03,86.18,85.96,86.13,21891.0,79.3595,79.4978,79.2949,79.4517,21891.0
2022-06-29 11:10:00,86.15,86.23,86.01,86.08,24286.0,79.4702,79.544,79.341,79.4056,24286.0
2022-06-29 11:15:00,86.13,86.21,86.05,86.06,9743.0,79.4517,79.5255,79.3779,79.3871,9743.0
2022-06-29 11:20:00,86.07,86.1,85.79,85.85,14813.0,79.3964,79.424,79.1381,79.1934,14813.0
2022-06-29 11:25:00,85.85,85.92,85.78,85.88,14416.0,79.1934,79.258,79.1289,79.2211,14416.0
2022-06-29 11:30:00,85.88,86.0,85.82,85.98,11688.0,79.2211,79.3318,79.1658,79.3134,11688.0
2022-06-29 11:35:00,85.98,86.12,85.97,86.0,25105.0,79.3134,79.4425,79.3041,79.3318,25105.0
2022-06-29 11:40:00,85.97,86.06,85.9,85.94,9531.0,79.3041,79.3871,79.2396,79.2765,9531.0
2022-06-29 11:45:00,85.97,86.01,85.89,85.92,7662.0,79.3041,79.341,79.2303,79.258,7662.0
2022-06-29 11:50:00,85.9,86.09,85.88,86.03,10655.0,79.2396,79.4148,79.2211,79.3595,10655.0
2022-06-29 11:55:00,86.04,86.08,85.93,86.01,11028.0,79.3687,79.4056,79.2672,79.341,11028.0
2022-06-29 12:00:00,86.01,86.05,85.9,85.97,8887.0,79.341,79.3779,79.2396,79.3041,8887.0
2022-06-29 12:05:00,85.96,85.96,85.84,85.84,4993.0,79.2949,79.2949,79.1842,79.1842,4993.0
2022-06-29 12:10:00,85.81,85.85,85.68,85.73,6141.0,79.1565,79.1934,79.0366,79.0827,6141.0
2022-06-29 12:15:00,85.72,85.81,85.71,85.75,12651.0,79.0735,79.1565,79.0643,79.1012,12651.0
2022-06-29 12:20:00,85.79,85.84,85.66,85.67,9898.0,79.1381,79.1842,79.0182,79.0274,9898.0
2022-06-29 12:25:00,85.67,85.67,85.6,85.6,10931.0,79.0274,79.0274,78.9628,78.9628,10931.0
2022-06-29 12:30:00,85.62,85.79,85.62,85.71,9359.0,78.9813,79.1381,78.9813,79.0643,9359.0
2022-06-29 12:35:00,85.7,85.93,85.69,85.9,18114.0,79.0551,79.2672,79.0458,79.2396,18114.0
2022-06-29 12:40:00,85.9,85.91,85.7,85.78,17382.0,79.2396,79.2488,79.0551,79.1289,17382.0
2022-06-29 12:45:00,85.78,85.78,85.62,85.73,7896.0,79.1289,79.1289,78.9813,79.0827,7896.0
2022-06-29 12:50:00,85.72,85.77,85.67,85.74,5101.0,79.0735,79.1196,79.0274,79.092,5101.0
2022-06-29 12:55:00,85.75,85.79,85.7,85.77,5287.0,79.1012,79.1381,79.0551,79.1196,5287.0
2022-06-29 13:00:00,85.73,85.8,85.7,85.76,15702.0,79.0827,79.1473,79.0551,79.1104,15702.0
2022-06-29 13:05:00,85.76,85.98,85.75,85.98,26917.0,79.1104,79.3134,79.1012,79.3134,26917.0
2022-06-29 13:10:00,86.01,86.02,85.76,85.76,15367.0,79.341,79.3503,79.1104,79.1104,15367.0
2022-06-29 13:15:00,85.76,85.81,85.69,85.78,7525.0,79.1104,79.1565,79.0458,79.1289,7525.0
2022-06-29 13:20:00,85.81,85.82,85.58,85.58,7413.0,79.1565,79.1658,78.9444,78.9444,7413.0
2022-06-29 13:25:00,85.59,85.77,85.57,85.72,20300.0,78.9536,79.1196,78.9351,79.0735,20300.0
2022-06-29 13:30:00,85.74,85.84,85.67,85.73,13212.0,79.092,79.1842,79.0274,79.0827,13212.0
2022-06-29 13:35:00,85.75,85.84,85.71,85.82,8246.0,79.1012,79.1842,79.0643,79.1658,8246.0
2022-06-29 13:40:00,85.8,86.02,85.77,85.93,18506.0,79.1473,79.3503,79.1196,79.2672,18506.0
2022-06-29 13:45:00,85.95,85.97,85.89,85.91,13592.0,79.2857,79.3041,79.2303,79.2488,13592.0
2022-06-29 13:50:00,85.91,85.98,85.89,85.97,7475.0,79.2488,79.3134,79.2303,79.3041,7475.0
2022-06-29 13:55:00,85.98,86.0,85.91,85.93,15057.0,79.3134,79.3318,79.2488,79.2672,15057.0
2022-06-29 14:00:00,85.92,85.99,85.9,85.97,15751.0,79.258,79.3226,79.2396,79.3041,15751.0
2022-06-29 14:05:00,85.97,85.99,85.84,85.93,18157.0,79.3041,79.3226,79.1842,79.2672,18157.0
2022-06-29 14:10:00,85.92,86.01,85.89,85.94,7888.0,79.258,79.341,79.2303,79.2765,7888.0
2022-06-29 14:15:00,85.94,86.0,85.91,85.95,13331.0,79.2765,79.3318,79.2488,79.2857,13331.0
2022-06-29 14:20:00,85.93,85.93,85.86,85.87,6346.0,79.2672,79.2672,79.2027,79.2119,6346.0
2022-06-29 14:25:00,85.84,85.95,85.82,85.9,8330.0,79.1842,79.2857,79.1658,79.2396,8330.0
2022-06-29 14:30:00,85.89,85.9,85.82,85.88,5746.0,79.2303,79.2396,79.1658,79.2211,5746.0
2022-06-29 14:35:00,85.86,85.87,85.81,85.84,6660.0,79.2027,79.2119,79.1565,79.1842,6660.0
2022-06-29 14:40:00,85.81,85.83,85.76,85.78,4066.0,79.1565,79.175,79.1104,79.1289,4066.0
2022-06-29 14:45:00,85.76,85.82,85.73,85.8,9279.0,79.1104,79.1658,79.0827,79.1473,9279.0
2022-06-29 14:50:00,85.78,85.81,85.73,85.75,7362.0,79.1289,79.1565,79.0827,79.1012,7362.0
2022-06-29 14:55:00,85.76,85.77,85.65,85.65,18190.0,79.1104,79.1196,79.0089,79.0089,18190.0
2022-06-29 15:00:00,85.66,85.7,85.51,85.6,32990.0,79.0182,79.0551,78.8798,78.9628,32990.0
2022-06-29 15:05:00,85.6,85.64,85.57,85.62,15132.0,78.9628,78.9997,78.9351,78.9813,15132.0
2022-06-29 15:10:00,85.6,85.61,85.52,85.59,13133.0,78.9628,78.972,78.889,78.9536,13133.0
2022-06-29 15:15:00,85.57,85.71,85.51,85.57,24584.0,78.9351,79.0643,78.8798,78.9351,24584.0
2022-06-29 15:20:00,85.58,85.63,85.49,85.6,17942.0,78.9444,78.9905,78.8613,78.9628,17942.0
2022-06-29 15:25:00,85.59,85.7,85.56,85.69,15103.0,78.9536,79.0551,78.9259,79.0458,15103.0
2022-06-29 15:30:00,85.68,85.74,85.59,85.63,28473.0,79.0366,79.092,78.9536,78.9905,28473.0
2022-06-29 15:35:00,85.63,85.65,85.51,85.64,34740.0,78.9905,79.0089,78.8798,78.9997,34740.0
2022-06-29 15:40:00,85.65,85.65,85.46,85.49,38533.0,79.0089,79.0089,78.8337,78.8613,38533.0
2022-06-29 15:45:00,85.48,85.54,85.37,85.41,44560.0,78.8521,78.9075,78.7507,78.7875,44560.0
2022-06-29 15:50:00,85.44,85.5,85.21,85.38,65597.0,78.8152,78.8706,78.6031,78.7599,65597.0
2022-06-29 15:55:00,85.39,85.42,85.24,85.32,163722.0,78.7691,78.7968,78.6307,78.7045,163722.0
2022-06-30 09:30:00,84.23,84.23,83.42,83.74,72017.0,78.1485,78.1485,77.397,77.6939,72017.0
2022-06-30 09:35:00,83.63,83.64,83.08,83.27,23855.0,77.5918,77.6011,77.0815,77.2578,23855.0
2022-06-30 09:40:00,83.25,83.36,82.93,83.32,16474.0,77.2392,77.3413,76.9423,77.3042,16474.0
2022-06-30 09:45:00,83.27,83.5,83.1,83.43,12860.0,77.2578,77.4712,77.1001,77.4062,12860.0
2022-06-30 09:50:00,83.45,83.51,83.24,83.42,14264.0,77.4248,77.4805,77.23,77.397,14264.0
2022-06-30 09:55:00,83.39,83.48,83.32,83.41,6890.0,77.3691,77.4526,77.3042,77.3877,6890.0
2022-06-30 10:00:00,83.37,83.38,83.12,83.18,17174.0,77.3506,77.3599,77.1186,77.1743,17174.0
2022-06-30 10:05:00,83.17,83.49,83.12,83.37,15865.0,77.165,77.4619,77.1186,77.3506,15865.0
2022-06-30 10:10:00,83.37,83.54,83.34,83.54,13330.0,77.3506,77.5083,77.3227,77.5083,13330.0
2022-06-30 10:15:00,83.67,83.74,83.6,83.67,4743.0,77.6289,77.6939,77.564,77.6289,4743.0
2022-06-30 10:20:00,83.66,83.74,83.56,83.72,2600.0,77.6196,77.6939,77.5269,77.6753,2600.0
2022-06-30 10:25:00,83.69,83.83,83.68,83.82,5456.0,77.6475,77.7774,77.6382,77.7681,5456.0
2022-06-30 10:30:00,83.82,84.33,83.77,84.31,16062.0,77.7681,78.2413,77.7217,78.2227,16062.0
2022-06-30 10:35:00,84.35,84.35,84.12,84.12,9370.0,78.2598,78.2598,78.0464,78.0464,9370.0
2022-06-30 10:40:00,84.09,84.12,83.9,83.94,11608.0,78.0186,78.0464,77.8423,77.8794,11608.0
2022-06-30 10:45:00,83.95,84.18,83.94,84.14,9275.0,77.8887,78.1021,77.8794,78.065,9275.0
2022-06-30 10:50:00,84.15,84.39,84.1,84.26,8197.0,78.0743,78.2969,78.0279,78.1763,8197.0
2022-06-30 10:55:00,84.25,84.34,84.18,84.25,4866.0,78.167,78.2505,78.1021,78.167,4866.0
2022-06-30 11:00:00,84.21,84.33,84.17,84.31,15819.0,78.1299,78.2413,78.0928,78.2227,15819.0
2022-06-30 11:05:00,84.33,84.69,84.32,84.56,14671.0,78.2413,78.5753,78.232,78.4547,14671.0
2022-06-30 11:10:00,84.6,84.6,84.45,84.45,22829.0,78.4918,78.4918,78.3526,78.3526,22829.0
2022-06-30 11:15:00,84.45,84.57,84.4,84.48,47917.0,78.3526,78.4639,78.3062,78.3804,47917.0
2022-06-30 11:20:00,84.45,84.7,84.45,84.7,28520.0,78.3526,78.5846,78.3526,78.5846,28520.0
2022-06-30 11:25:00,84.69,85.01,84.68,84.91,38174.0,78.5753,78.8722,78.566,78.7794,38174.0
2022-06-30 11:30:00,84.9,84.95,84.53,84.62,20111.0,78.7701,78.8165,78.4268,78.5103,20111.0
2022-06-30 11:35:00,84.63,84.71,84.48,84.69,9751.0,78.5196,78.5938,78.3804,78.5753,9751.0
2022-06-30 11:40:00,84.71,84.82,84.67,84.76,10693.0,78.5938,78.6959,78.5567,78.6402,10693.0
2022-06-30 11:45:00,84.77,84.85,84.7,84.8,9400.0,78.6495,78.7237,78.5846,78.6773,9400.0
2022-06-30 11:50:00,84.79,84.79,84.63,84.66,8882.0,78.6681,78.6681,78.5196,78.5474,8882.0
2022-06-30 11:55:00,84.71,84.81,84.61,84.79,8153.0,78.5938,78.6866,78.5011,78.6681,8153.0
2022-06-30 12:00:00,84.81,84.85,84.74,84.77,9726.0,78.6866,78.7237,78.6217,78.6495,9726.0
2022-06-30 12:05:00,84.77,84.77,84.55,84.56,6931.0,78.6495,78.6495,78.4454,78.4547,6931.0
2022-06-30 12:10:00,84.57,84.7,84.55,84.7,8881.0,78.4639,78.5846,78.4454,78.5846,8881.0
2022-06-30 12:15:00,84.69,84.74,84.64,84.74,7841.0,78.5753,78.6217,78.5289,78.6217,7841.0
2022-06-30 12:20:00,84.71,85.0,84.7,85.0,21008.0,78.5938,78.8629,78.5846,78.8629,21008.0
2022-06-30 12:25:00,85.0,85.07,84.85,84.95,14227.0,78.8629,78.9278,78.7237,78.8165,14227.0
2022-06-30 12:30:00,84.95,85.08,84.86,84.88,16832.0,78.8165,78.9371,78.733,78.7516,16832.0
2022-06-30 12:35:00,84.84,84.88,84.78,84.82,7962.0,78.7144,78.7516,78.6588,78.6959,7962.0
2022-06-30 12:40:00,84.78,84.95,84.75,84.85,16984.0,78.6588,78.8165,78.6309,78.7237,16984.0
2022-06-30 12:45:00,84.85,84.92,84.76,84.76,9305.0,78.7237,78.7887,78.6402,78.6402,9305.0
2022-06-30 12:50:00,84.74,84.75,84.6,84.73,4853.0,78.6217,78.6309,78.4918,78.6124,4853.0
2022-06-30 12:55:00,84.77,84.77,84.57,84.61,5943.0,78.6495,78.6495,78.4639,78.5011,5943.0
2022-06-30 13:00:00,84.61,84.71,84.6,84.62,5978.0,78.5011,78.5938,78.4918,78.5103,5978.0
2022-06-30 13:05:00,84.62,84.62,84.43,84.47,11121.0,78.5103,78.5103,78.334,78.3712,11121.0
2022-06-30 13:10:00,84.47,84.55,84.23,84.23,17334.0,78.3712,78.4454,78.1485,78.1485,17334.0
2022-06-30 13:15:00,84.24,84.37,84.23,84.27,7066.0,78.1578,78.2784,78.1485,78.1856,7066.0
2022-06-30 13:20:00,84.29,84.46,84.25,84.46,10716.0,78.2042,78.3619,78.167,78.3619,10716.0
2022-06-30 13:25:00,84.45,84.5,84.36,84.43,6765.0,78.3526,78.399,78.2691,78.334,6765.0
2022-06-30 13:30:00,84.43,84.53,84.42,84.5,8221.0,78.334,78.4268,78.3248,78.399,8221.0
2022-06-30 13:35:00,84.47,84.55,84.42,84.44,6823.0,78.3712,78.4454,78.3248,78.3433,6823.0
2022-06-30 13:40:00,84.5,84.6,84.3,84.32,7891.0,78.399,78.4918,78.2134,78.232,7891.0
2022-06-30 13:45:00,84.32,84.52,84.31,84.52,8757.0,78.232,78.4175,78.2227,78.4175,8757.0
2022-06-30 13:50:00,84.52,84.7,84.5,84.67,12931.0,78.4175,78.5846,78.399,78.5567,12931.0
2022-06-30 13:55:00,84.65,84.65,84.48,84.61,8800.0,78.5382,78.5382,78.3804,78.5011,8800.0
2022-06-30 14:00:00,84.62,84.64,84.5,84.53,8382.0,78.5103,78.5289,78.399,78.4268,8382.0
2022-06-30 14:05:00,84.53,84.54,84.34,84.38,10444.0,78.4268,78.4361,78.2505,78.2877,10444.0
2022-06-30 14:10:00,84.38,84.44,84.24,84.26,8452.0,78.2877,78.3433,78.1578,78.1763,8452.0
2022-06-30 14:15:00,84.23,84.35,84.22,84.32,8150.0,78.1485,78.2598,78.1392,78.232,8150.0
2022-06-30 14:20:00,84.31,84.35,84.2,84.2,9968.0,78.2227,78.2598,78.1207,78.1207,9968.0
2022-06-30 14:25:00,84.11,84.2,84.01,84.17,22819.0,78.0372,78.1207,77.9444,78.0928,22819.0
2022-06-30 14:30:00,84.17,84.48,84.16,84.42,23897.0,78.0928,78.3804,78.0835,78.3248,23897.0
2022-06-30 14:35:00,84.43,84.47,84.39,84.45,5990.0,78.334,78.3712,78.2969,78.3526,5990.0
2022-06-30 14:40:00,84.43,84.47,84.2,84.27,10862.0,78.334,78.3712,78.1207,78.1856,10862.0
2022-06-30 14:45:00,84.24,84.36,84.23,84.29,8976.0,78.1578,78.2691,78.1485,78.2042,8976.0
2022-06-30 14:50:00,84.27,84.29,84.14,84.22,11837.0,78.1856,78.2042,78.065,78.1392,11837.0
2022-06-30 14:55:00,84.2,84.31,84.19,84.26,10832.0,78.1207,78.2227,78.1114,78.1763,10832.0
2022-06-30 15:00:00,84.28,84.42,84.23,84.42,13920.0,78.1949,78.3248,78.1485,78.3248,13920.0
2022-06-30 15:05:00,84.38,84.4,84.15,84.27,9587.0,78.2877,78.3062,78.0743,78.1856,9587.0
2022-06-30 15:10:00,84.26,84.29,84.19,84.25,7581.0,78.1763,78.2042,78.1114,78.167,7581.0
2022-06-30 15:15:00,84.27,84.27,84.04,84.09,10743.0,78.1856,78.1856,77.9722,78.0186,10743.0
2022-06-30 15:20:00,84.1,84.29,84.09,84.28,16290.0,78.0279,78.2042,78.0186,78.1949,16290.0
2022-06-30 15:25:00,84.28,84.59,84.27,84.59,12444.0,78.1949,78.4825,78.1856,78.4825,12444.0
2022-06-30 15:30:00,84.57,84.63,84.49,84.63,13245.0,78.4639,78.5196,78.3897,78.5196,13245.0
2022-06-30 15:35:00,84.62,84.84,84.6,84.67,12664.0,78.5103,78.7144,78.4918,78.5567,12664.0
2022-06-30 15:40:00,84.68,84.72,84.45,84.5,18184.0,78.566,78.6031,78.3526,78.399,18184.0
2022-06-30 15:45:00,84.49,84.8,84.49,84.62,34932.0,78.3897,78.6773,78.3897,78.5103,34932.0
2022-06-30 15:50:00,84.61,84.75,84.31,84.39,49933.0,78.5011,78.6309,78.2227,78.2969,49933.0
2022-06-30 15:55:00,84.4,84.82,84.28,84.79,155920.0,78.3062,78.6959,78.1949,78.6681,155920.0
2022-07-01 09:30:00,84.61,85.07,84.53,84.88,55566.0,78.5011,78.9278,78.4268,78.7516,55566.0
2022-07-01 09:35:00,84.85,85.28,84.83,85.26,10605.0,78.7237,79.1227,78.7052,79.1041,10605.0
2022-07-01 09:40:00,85.27,85.39,85.1,85.16,22561.0,79.1134,79.2247,78.9557,79.0113,22561.0
2022-07-01 09:45:00,85.19,85.92,85.14,85.83,7170.0,79.0392,79.7165,78.9928,79.633,7170.0
2022-07-01 09:50:00,85.78,85.79,85.42,85.44,14678.0,79.5866,79.5959,79.2526,79.2711,14678.0
2022-07-01 09:55:00,85.46,85.58,85.28,85.39,27296.0,79.2897,79.401,79.1227,79.2247,27296.0
2022-07-01 10:00:00,85.37,85.63,85.13,85.13,19307.0,79.2062,79.4474,78.9835,78.9835,19307.0
2022-07-01 10:05:00,85.16,85.5,85.12,85.44,44944.0,79.0113,79.3268,78.9742,79.2711,44944.0
2022-07-01 10:10:00,85.47,85.57,85.17,85.31,14280.0,79.299,79.3917,79.0206,79.1505,14280.0
2022-07-01 10:15:00,85.37,85.39,85.18,85.32,11084.0,79.2062,79.2247,79.0299,79.1598,11084.0
2022-07-01 10:20:00,85.27,85.48,85.24,85.37,22647.0,79.1134,79.3082,79.0856,79.2062,22647.0
2022-07-01 10:25:00,85.31,85.36,85.19,85.2,30940.0,79.1505,79.1969,79.0392,79.0485,30940.0
2022-07-01 10:30:00,85.19,85.26,85.02,85.05,15968.0,79.0392,79.1041,78.8814,78.9093,15968.0
2022-07-01 10:35:00,85.02,85.13,84.75,85.01,48380.0,78.8814,78.9835,78.6309,78.8722,48380.0
2022-07-01 10:40:00,85.01,85.07,84.87,85.04,20656.0,78.8722,78.9278,78.7423,78.9,20656.0
2022-07-01 10:45:00,85.06,85.23,85.04,85.18,18655.0,78.9186,79.0763,78.9,79.0299,18655.0
2022-07-01 10:50:00,85.2,85.66,85.04,85.53,43057.0,79.0485,79.4752,78.9,79.3546,43057.0
2022-07-01 10:55:00,85.5,85.58,85.2,85.22,38579.0,79.3268,79.401,79.0485,79.067,38579.0
2022-07-01 11:00:00,85.22,85.25,85.04,85.09,15969.0,79.067,79.0948,78.9,78.9464,15969.0
2022-07-01 11:05:00,85.07,85.36,85.03,85.28,18735.0,78.9278,79.1969,78.8907,79.1227,18735.0
2022-07-01 11:10:00,85.26,85.35,85.16,85.31,63924.0,79.1041,79.1876,79.0113,79.1505,63924.0
2022-07-01 11:15:00,85.31,85.41,85.26,85.3,19949.0,79.1505,79.2433,79.1041,79.1412,19949.0
2022-07-01 11:20:00,85.3,85.37,85.08,85.12,18278.0,79.1412,79.2062,78.9371,78.9742,18278.0
2022-07-01 11:25:00,85.12,85.14,84.93,84.96,11906.0,78.9742,78.9928,78.7979,78.8258,11906.0
2022-07-01 11:30:00,85.04,85.05,84.95,85.02,17752.0,78.9,78.9093,78.8165,78.8814,17752.0
2022-07-01 11:35:00,85.05,85.16,85.04,85.08,12962.0,78.9093,79.0113,78.9,78.9371,12962.0
2022-07-01 11:40:00,85.07,85.16,85.04,85.09,27936.0,78.9278,79.0113,78.9,78.9464,27936.0
2022-07-01 11:45:00,85.1,85.3,85.09,85.22,24983.0,78.9557,79.1412,78.9464,79.067,24983.0
2022-07-01 11:50:00,85.21,85.21,84.96,85.02,25220.0,79.0577,79.0577,78.8258,78.8814,25220.0
2022-07-01 11:55:00,85.0,85.08,84.98,85.07,8588.0,78.8629,78.9371,78.8443,78.9278,8588.0
2022-07-01 12:00:00,85.08,85.14,84.99,85.14,12451.0,78.9371,78.9928,78.8536,78.9928,12451.0
2022-07-01 12:05:00,85.18,85.3,85.17,85.26,33677.0,79.0299,79.1412,79.0206,79.1041,33677.0
2022-07-01 12:10:00,85.25,85.26,85.14,85.21,4473.0,79.0948,79.1041,78.9928,79.0577,4473.0
2022-07-01 12:15:00,85.26,85.55,85.26,85.5,11300.0,79.1041,79.3732,79.1041,79.3268,11300.0
2022-07-01 12:20:00,85.48,85.51,85.4,85.45,14218.0,79.3082,79.3361,79.234,79.2804,14218.0
2022-07-01 12:25:00,85.45,85.46,85.33,85.38,20663.0,79.2804,79.2897,79.1691,79.2155,20663.0
2022-07-01 12:30:00,85.41,85.44,85.28,85.3,4980.0,79.2433,79.2711,79.1227,79.1412,4980.0
2022-07-01 12:35:00,85.31,85.33,85.23,85.27,14214.0,79.1505,79.1691,79.0763,79.1134,14214.0
2022-07-01 12:40:00,85.29,85.29,85.0,85.0,9532.0,79.132,79.132,78.8629,78.8629,9532.0
2022-07-01 12:45:00,84.99,84.99,84.77,84.84,29484.0,78.8536,78.8536,78.6495,78.7144,29484.0
2022-07-01 12:50:00,84.84,85.06,84.84,85.06,16857.0,78.7144,78.9186,78.7144,78.9186,16857.0
2022-07-01 12:55:00,85.1,85.16,85.04,85.05,6677.0,78.9557,79.0113,78.9,78.9093,6677.0
2022-07-01 13:00:00,85.03,85.15,85.03,85.1,6925.0,78.8907,79.0021,78.8907,78.9557,6925.0
2022-07-01 13:05:00,85.1,85.3,85.1,85.28,20477.0,78.9557,79.1412,78.9557,79.1227,20477.0
2022-07-01 13:10:00,85.27,85.28,85.21,85.27,6636.0,79.1134,79.1227,79.0577,79.1134,6636.0
2022-07-01 13:15:00,85.27,85.29,85.11,85.19,9061.0,79.1134,79.132,78.965,79.0392,9061.0
2022-07-01 13:20:00,85.21,85.25,85.18,85.21,5216.0,79.0577,79.0948,79.0299,79.0577,5216.0
2022-07-01 13:25:00,85.23,85.43,85.21,85.4,12232.0,79.0763,79.2618,79.0577,79.234,12232.0
2022-07-01 13:30:00,85.44,85.48,85.38,85.38,9618.0,79.2711,79.3082,79.2155,79.2155,9618.0
2022-07-01 13:35:00,85.36,85.62,85.29,85.54,23483.0,79.1969,79.4381,79.132,79.3639,23483.0
2022-07-01 13:40:00,85.52,85.61,85.47,85.54,5601.0,79.3453,79.4289,79.299,79.3639,5601.0
2022-07-01 13:45:00,85.56,85.71,85.55,85.66,20379.0,79.3825,79.5216,79.3732,79.4752,20379.0
2022-07-01 13:50:00,85.69,85.71,85.59,85.6,14307.0,79.5031,79.5216,79.4103,79.4196,14307.0
2022-07-01 13:55:00,85.63,85.71,85.6,85.68,24780.0,79.4474,79.5216,79.4196,79.4938,24780.0
2022-07-01 14:00:00,85.7,85.79,85.67,85.71,16502.0,79.5124,79.5959,79.4845,79.5216,16502.0
2022-07-01 14:05:00,85.7,85.77,85.63,85.66,13164.0,79.5124,79.5773,79.4474,79.4752,13164.0
2022-07-01 14:10:00,85.67,85.71,85.57,85.69,28698.0,79.4845,79.5216,79.3917,79.5031,28698.0
2022-07-01 14:15:00,85.69,85.83,85.68,85.82,47276.0,79.5031,79.633,79.4938,79.6237,47276.0
2022-07-01 14:20:00,85.82,85.96,85.76,85.95,12742.0,79.6237,79.7536,79.568,79.7443,12742.0
2022-07-01 14:25:00,85.95,86.01,85.81,85.81,21530.0,79.7443,79.8,79.6144,79.6144,21530.0
2022-07-01 14:30:00,85.83,86.05,85.82,86.05,23343.0,79.633,79.8371,79.6237,79.8371,23343.0
2022-07-01 14:35:00,86.04,86.2,86.03,86.19,17391.0,79.8278,79.9763,79.8185,79.967,17391.0
2022-07-01 14:40:00,86.19,86.19,86.06,86.09,28693.0,79.967,79.967,79.8464,79.8742,28693.0
2022-07-01 14:45:00,86.06,86.2,86.06,86.17,11746.0,79.8464,79.9763,79.8464,79.9484,11746.0
2022-07-01 14:50:00,86.19,86.21,86.08,86.08,21699.0,79.967,79.9855,79.8649,79.8649,21699.0
2022-07-01 14:55:00,86.1,86.18,86.06,86.15,12575.0,79.8835,79.9577,79.8464,79.9299,12575.0
2022-07-01 15:00:00,86.16,86.17,85.92,85.98,51558.0,79.9391,79.9484,79.7165,79.7721,51558.0
2022-07-01 15:05:00,86.0,86.1,85.98,86.07,73417.0,79.7907,79.8835,79.7721,79.8556,73417.0
2022-07-01 15:10:00,86.06,86.17,86.0,86.04,17753.0,79.8464,79.9484,79.7907,79.8278,17753.0
2022-07-01 15:15:00,86.03,86.08,85.94,85.94,18852.0,79.8185,79.8649,79.735,79.735,18852.0
2022-07-01 15:20:00,85.98,85.98,85.84,85.9,12055.0,79.7721,79.7721,79.6422,79.6979,12055.0
2022-07-01 15:25:00,85.91,86.12,85.9,86.06,56307.0,79.7072,79.902,79.6979,79.8464,56307.0
2022-07-01 15:30:00,86.09,86.25,86.09,86.17,20619.0,79.8742,80.0226,79.8742,79.9484,20619.0
2022-07-01 15:35:00,86.18,86.43,86.17,86.42,37121.0,79.9577,80.1896,79.9484,80.1804,37121.0
2022-07-01 15:40:00,86.43,86.44,86.37,86.37,50100.0,80.1896,80.1989,80.134,80.134,50100.0
2022-07-01 15:45:00,86.37,86.44,86.19,86.29,48620.0,80.134,80.1989,79.967,80.0598,48620.0
2022-07-01 15:50:00,86.3,86.35,86.04,86.16,38490.0,80.069,80.1154,79.8278,79.9391,38490.0
2022-07-01 15:55:00,86.15,86.35,86.14,86.34,98981.0,79.9299,80.1154,79.9206,80.1061,98981.0
2022-07-05 09:30:00,85.29,85.88,85.21,85.7,45201.0,79.132,79.6794,79.0577,79.5124,45201.0
2022-07-05 09:35:00,85.69,85.76,85.46,85.47,13996.0,79.5031,79.568,79.2897,79.299,13996.0
2022-07-05 09:40:00,85.23,85.57,85.22,85.42,25306.0,79.0763,79.3917,79.067,79.2526,25306.0
2022-07-05 09:45:00,85.37,85.6,85.35,85.49,37435.0,79.2062,79.4196,79.1876,79.3175,37435.0
2022-07-05 09:50:00,85.62,85.63,85.4,85.55,44677.0,79.4381,79.4474,79.234,79.3732,44677.0
2022-07-05 09:55:00,85.55,85.55,85.11,85.23,10232.0,79.3732,79.3732,78.965,79.0763,10232.0
2022-07-05 10:00:00,85.23,85.26,84.87,84.94,20183.0,79.0763,79.1041,78.7423,78.8072,20183.0
2022-07-05 10:05:00,84.95,85.1,84.9,85.1,15021.0,78.8165,78.9557,78.7701,78.9557,15021.0
2022-07-05 10:10:00,85.12,85.32,85.03,85.29,16068.0,78.9742,79.1598,78.8907,79.132,16068.0
2022-07-05 10:15:00,85.22,85.28,85.03,85.06,17247.0,79.067,79.1227,78.8907,78.9186,17247.0
2022-07-05 10:20:00,85.06,85.15,84.8,84.88,14487.0,78.9186,79.0021,78.6773,78.7516,14487.0
2022-07-05 10:25:00,84.91,85.0,84.83,84.95,13890.0,78.7794,78.8629,78.7052,78.8165,13890.0
2022-07-05 10:30:00,84.96,85.06,84.88,84.97,19543.0,78.8258,78.9186,78.7516,78.8351,19543.0
2022-07-05 10:35:00,85.05,85.51,85.02,85.42,13320.0,78.9093,79.3361,78.8814,79.2526,13320.0
2022-07-05 10:40:00,85.49,85.49,85.16,85.19,11648.0,79.3175,79.3175,79.0113,79.0392,11648.0
2022-07-05 10:45:00,85.14,85.16,85.01,85.12,9784.0,78.9928,79.0113,78.8722,78.9742,9784.0
2022-07-05 10:50:00,85.1,85.26,85.06,85.25,15737.0,78.9557,79.1041,78.9186,79.0948,15737.0
2022-07-05 10:55:00,85.25,85.27,85.15,85.17,12450.0,79.0948,79.1134,79.0021,79.0206,12450.0
2022-07-05 11:00:00,85.14,85.15,84.87,84.91,25731.0,78.9928,79.0021,78.7423,78.7794,25731.0
2022-07-05 11:05:00,84.89,85.04,84.8,84.98,14560.0,78.7608,78.9,78.6773,78.8443,14560.0
2022-07-05 11:10:00,85.0,85.02,84.88,85.01,17594.0,78.8629,78.8814,78.7516,78.8722,17594.0
2022-07-05 11:15:00,84.98,85.13,84.87,84.98,77563.0,78.8443,78.9835,78.7423,78.8443,77563.0
2022-07-05 11:20:00,84.98,84.99,84.82,84.86,24238.0,78.8443,78.8536,78.6959,78.733,24238.0
2022-07-05 11:25:00,84.82,85.0,84.73,84.98,11904.0,78.6959,78.8629,78.6124,78.8443,11904.0
2022-07-05 11:30:00,85.0,85.07,84.9,84.95,61980.0,78.8629,78.9278,78.7701,78.8165,61980.0
2022-07-05 11:35:00,84.97,85.0,84.89,84.93,20791.0,78.8351,78.8629,78.7608,78.7979,20791.0
2022-07-05 11:40:00,84.95,85.23,84.95,85.13,30817.0,78.8165,79.0763,78.8165,78.9835,30817.0
2022-07-05 11:45:00,85.12,85.25,85.1,85.16,18252.0,78.9742,79.0948,78.9557,79.0113,18252.0
2022-07-05 11:50:00,85.17,85.22,85.12,85.22,21585.0,79.0206,79.067,78.9742,79.067,21585.0
2022-07-05 11:55:00,85.22,85.23,85.02,85.07,9542.0,79.067,79.0763,78.8814,78.9278,9542.0
2022-07-05 12:00:00,85.08,85.17,85.0,85.0,11694.0,78.9371,79.0206,78.8629,78.8629,11694.0
2022-07-05 12:05:00,85.04,85.28,85.0,85.13,13198.0,78.9,79.1227,78.8629,78.9835,13198.0
2022-07-05 12:10:00,85.13,85.41,85.11,85.29,10270.0,78.9835,79.2433,78.965,79.132,10270.0
2022-07-05 12:15:00,85.31,85.31,85.15,85.29,11802.0,79.1505,79.1505,79.0021,79.132,11802.0
2022-07-05 12:20:00,85.25,85.46,85.25,85.42,43901.0,79.0948,79.2897,79.0948,79.2526,43901.0
2022-07-05 12:25:00,85.45,85.5,85.41,85.44,15337.0,79.2804,79.3268,79.2433,79.2711,15337.0
2022-07-05 12:30:00,85.42,85.57,85.37,85.54,17776.0,79.2526,79.3917,79.2062,79.3639,17776.0
2022-07-05 12:35:00,85.55,85.69,85.54,85.63,5020.0,79.3732,79.5031,79.3639,79.4474,5020.0
2022-07-05 12:40:00,85.62,85.64,85.38,85.38,8738.0,79.4381,79.4567,79.2155,79.2155,8738.0
2022-07-05 12:45:00,85.38,85.48,85.31,85.46,10120.0,79.2155,79.3082,79.1505,79.2897,10120.0
2022-07-05 12:50:00,85.45,85.55,85.4,85.55,7901.0,79.2804,79.3732,79.234,79.3732,7901.0
2022-07-05 12:55:00,85.54,85.55,85.39,85.51,7062.0,79.3639,79.3732,79.2247,79.3361,7062.0
2022-07-05 13:00:00,85.49,85.51,85.37,85.4,53238.0,79.3175,79.3361,79.2062,79.234,53238.0
2022-07-05 13:05:00,85.42,85.45,85.2,85.36,10152.0,79.2526,79.2804,79.0485,79.1969,10152.0
2022-07-05 13:10:00,85.38,85.4,85.34,85.4,8276.0,79.2155,79.234,79.1783,79.234,8276.0
2022-07-05 13:15:00,85.4,85.49,85.33,85.41,30073.0,79.234,79.3175,79.1691,79.2433,30073.0
2022-07-05 13:20:00,85.4,85.45,85.34,85.35,16869.0,79.234,79.2804,79.1783,79.1876,16869.0
2022-07-05 13:25:00,85.36,85.41,85.34,85.37,6887.0,79.1969,79.2433,79.1783,79.2062,6887.0
2022-07-05 13:30:00,85.35,85.36,85.22,85.28,50242.0,79.1876,79.1969,79.067,79.1227,50242.0
2022-07-05 13:35:00,85.28,85.42,85.25,85.32,37969.0,79.1227,79.2526,79.0948,79.1598,37969.0
2022-07-05 13:40:00,85.33,85.4,85.17,85.29,32142.0,79.1691,79.234,79.0206,79.132,32142.0
2022-07-05 13:45:00,85.32,85.4,85.28,85.33,18142.0,79.1598,79.234,79.1227,79.1691,18142.0
2022-07-05 13:50:00,85.36,85.4,85.28,85.3,10707.0,79.1969,79.234,79.1227,79.1412,10707.0
2022-07-05 13:55:00,85.3,85.33,85.24,85.3,21610.0,79.1412,79.1691,79.0856,79.1412,21610.0
2022-07-05 14:00:00,85.3,85.4,85.27,85.33,31274.0,79.1412,79.234,79.1134,79.1691,31274.0
2022-07-05 14:05:00,85.32,85.33,85.14,85.18,10813.0,79.1598,79.1691,78.9928,79.0299,10813.0
2022-07-05 14:10:00,85.2,85.22,85.13,85.17,12979.0,79.0485,79.067,78.9835,79.0206,12979.0
2022-07-05 14:15:00,85.18,85.31,85.08,85.31,13876.0,79.0299,79.1505,78.9371,79.1505,13876.0
2022-07-05 14:20:00,85.29,85.33,85.2,85.31,12418.0,79.132,79.1691,79.0485,79.1505,12418.0
2022-07-05 14:25:00,85.32,85.34,85.27,85.29,24700.0,79.1598,79.1783,79.1134,79.132,24700.0
2022-07-05 14:30:00,85.3,85.32,85.24,85.31,39063.0,79.1412,79.1598,79.0856,79.1505,39063.0
2022-07-05 14:35:00,85.31,85.4,85.23,85.4,19915.0,79.1505,79.234,79.0763,79.234,19915.0
2022-07-05 14:40:00,85.38,85.4,85.26,85.29,16361.0,79.2155,79.234,79.1041,79.132,16361.0
2022-07-05 14:45:00,85.31,85.33,85.2,85.21,25643.0,79.1505,79.1691,79.0485,79.0577,25643.0
2022-07-05 14:50:00,85.23,85.29,85.22,85.25,19078.0,79.0763,79.132,79.067,79.0948,19078.0
2022-07-05 14:55:00,85.26,85.27,85.16,85.17,13337.0,79.1041,79.1134,79.0113,79.0206,13337.0
2022-07-05 15:00:00,85.16,85.2,84.95,85.09,71862.0,79.0113,79.0485,78.8165,78.9464,71862.0
2022-07-05 15:05:00,85.1,85.31,85.1,85.31,26909.0,78.9557,79.1505,78.9557,79.1505,26909.0
2022-07-05 15:10:00,85.29,85.32,85.18,85.25,24673.0,79.132,79.1598,79.0299,79.0948,24673.0
2022-07-05 15:15:00,85.24,85.27,85.0,85.05,38318.0,79.0856,79.1134,78.8629,78.9093,38318.0
2022-07-05 15:20:00,85.06,85.25,85.06,85.23,30142.0,78.9186,79.0948,78.9186,79.0763,30142.0
2022-07-05 15:25:00,85.24,85.3,85.16,85.22,35202.0,79.0856,79.1412,79.0113,79.067,35202.0
2022-07-05 15:30:00,85.21,85.25,85.14,85.16,47546.0,79.0577,79.0948,78.9928,79.0113,47546.0
2022-07-05 15:35:00,85.18,85.31,85.15,85.29,56972.0,79.0299,79.1505,79.0021,79.132,56972.0
2022-07-05 15:40:00,85.3,85.31,85.19,85.24,60042.0,79.1412,79.1505,79.0392,79.0856,60042.0
2022-07-05 15:45:00,85.24,85.26,85.2,85.24,71950.0,79.0856,79.1041,79.0485,79.0856,71950.0
2022-07-05 15:50:00,85.23,85.32,85.13,85.28,103520.0,79.0763,79.1598,78.9835,79.1227,103520.0
2022-07-05 15:55:00,85.29,85.29,85.01,85.2,187287.0,79.132,79.132,78.8722,79.0485,187287.0
2022-07-06 09:30:00,85.1,85.72,85.06,85.42,61136.0,78.9557,79.5309,78.9186,79.2526,61136.0
2022-07-06 09:35:00,85.5,85.61,85.27,85.46,18276.0,79.3268,79.4289,79.1134,79.2897,18276.0
2022-07-06 09:40:00,85.49,85.56,85.0,85.13,67746.0,79.3175,79.3825,78.8629,78.9835,67746.0
2022-07-06 09:45:00,85.14,85.36,84.82,85.19,44609.0,78.9928,79.1969,78.6959,79.0392,44609.0
2022-07-06 09:50:00,85.12,85.23,84.87,85.02,31128.0,78.9742,79.0763,78.7423,78.8814,31128.0
2022-07-06 09:55:00,84.94,85.05,84.88,84.93,14828.0,78.8072,78.9093,78.7516,78.7979,14828.0
2022-07-06 10:00:00,84.9,85.08,84.78,85.02,14579.0,78.7701,78.9371,78.6588,78.8814,14579.0
2022-07-06 10:05:00,85.02,85.33,85.02,85.25,22101.0,78.8814,79.1691,78.8814,79.0948,22101.0
2022-07-06 10:10:00,85.28,85.28,84.82,84.88,13532.0,79.1227,79.1227,78.6959,78.7516,13532.0
2022-07-06 10:15:00,84.9,85.07,84.86,85.01,11748.0,78.7701,78.9278,78.733,78.8722,11748.0
2022-07-06 10:20:00,85.06,85.12,84.88,84.99,33768.0,78.9186,78.9742,78.7516,78.8536,33768.0
2022-07-06 10:25:00,84.97,85.12,84.94,85.04,8799.0,78.8351,78.9742,78.8072,78.9,8799.0
2022-07-06 10:30:00,85.02,85.06,84.88,84.93,9468.0,78.8814,78.9186,78.7516,78.7979,9468.0
2022-07-06 10:35:00,84.89,85.01,84.85,84.88,10239.0,78.7608,78.8722,78.7237,78.7516,10239.0
2022-07-06 10:40:00,84.87,84.99,84.8,84.92,14608.0,78.7423,78.8536,78.6773,78.7887,14608.0
2022-07-06 10:45:00,84.96,85.04,84.75,84.75,45361.0,78.8258,78.9,78.6309,78.6309,45361.0
2022-07-06 10:50:00,84.73,84.81,84.67,84.73,12224.0,78.6124,78.6866,78.5567,78.6124,12224.0
2022-07-06 10:55:00,84.71,84.87,84.63,84.82,8208.0,78.5938,78.7423,78.5196,78.6959,8208.0
2022-07-06 11:00:00,84.8,84.88,84.69,84.75,8846.0,78.6773,78.7516,78.5753,78.6309,8846.0
2022-07-06 11:05:00,84.79,84.83,84.75,84.79,8929.0,78.6681,78.7052,78.6309,78.6681,8929.0
2022-07-06 11:10:00,84.79,84.96,84.71,84.96,7931.0,78.6681,78.8258,78.5938,78.8258,7931.0
2022-07-06 11:15:00,84.99,85.0,84.94,84.98,9738.0,78.8536,78.8629,78.8072,78.8443,9738.0
2022-07-06 11:20:00,84.98,85.08,84.88,85.0,31575.0,78.8443,78.9371,78.7516,78.8629,31575.0
2022-07-06 11:25:00,84.98,84.98,84.86,84.94,11956.0,78.8443,78.8443,78.733,78.8072,11956.0
2022-07-06 11:30:00,84.93,84.93,84.76,84.92,16143.0,78.7979,78.7979,78.6402,78.7887,16143.0
2022-07-06 11:35:00,84.9,84.98,84.86,84.98,16417.0,78.7701,78.8443,78.733,78.8443,16417.0
2022-07-06 11:40:00,84.97,84.97,84.74,84.74,18665.0,78.8351,78.8351,78.6217,78.6217,18665.0
2022-07-06 11:45:00,84.7,84.93,84.68,84.93,8501.0,78.5846,78.7979,78.566,78.7979,8501.0
2022-07-06 11:50:00,84.95,85.0,84.89,84.95,9444.0,78.8165,78.8629,78.7608,78.8165,9444.0
2022-07-06 11:55:00,84.97,85.02,84.92,84.96,15559.0,78.8351,78.8814,78.7887,78.8258,15559.0
2022-07-06 12:00:00,85.0,85.01,84.86,84.87,8991.0,78.8629,78.8722,78.733,78.7423,8991.0
2022-07-06 12:05:00,84.88,84.94,84.72,84.78,11288.0,78.7516,78.8072,78.6031,78.6588,11288.0
2022-07-06 12:10:00,84.73,84.84,84.7,84.84,6111.0,78.6124,78.7144,78.5846,78.7144,6111.0
2022-07-06 12:15:00,84.87,84.88,84.78,84.83,11347.0,78.7423,78.7516,78.6588,78.7052,11347.0
2022-07-06 12:20:00,84.83,84.88,84.75,84.75,9606.0,78.7052,78.7516,78.6309,78.6309,9606.0
2022-07-06 12:25:00,84.77,84.88,84.77,84.88,9568.0,78.6495,78.7516,78.6495,78.7516,9568.0
2022-07-06 12:30:00,84.87,84.89,84.81,84.84,14116.0,78.7423,78.7608,78.6866,78.7144,14116.0
2022-07-06 12:35:00,84.86,85.0,84.86,84.97,52133.0,78.733,78.8629,78.733,78.8351,52133.0
2022-07-06 12:40:00,85.0,85.0,84.95,84.96,19325.0,78.8629,78.8629,78.8165,78.8258,19325.0
2022-07-06 12:45:00,84.98,84.99,84.94,84.95,8793.0,78.8443,78.8536,78.8072,78.8165,8793.0
2022-07-06 12:50:00,84.95,84.99,84.93,84.98,9322.0,78.8165,78.8536,78.7979,78.8443,9322.0
2022-07-06 12:55:00,84.99,85.05,84.95,84.98,41891.0,78.8536,78.9093,78.8165,78.8443,41891.0
2022-07-06 13:00:00,84.98,85.04,84.97,84.97,43442.0,78.8443,78.9,78.8351,78.8351,43442.0
2022-07-06 13:05:00,84.98,85.1,84.97,85.04,11215.0,78.8443,78.9557,78.8351,78.9,11215.0
2022-07-06 13:10:00,84.99,85.0,84.9,84.98,11144.0,78.8536,78.8629,78.7701,78.8443,11144.0
2022-07-06 13:15:00,85.0,85.0,84.91,84.95,11050.0,78.8629,78.8629,78.7794,78.8165,11050.0
2022-07-06 13:20:00,84.94,84.95,84.86,84.86,14144.0,78.8072,78.8165,78.733,78.733,14144.0
2022-07-06 13:25:00,84.85,84.87,84.8,84.84,10805.0,78.7237,78.7423,78.6773,78.7144,10805.0
2022-07-06 13:30:00,84.83,84.88,84.81,84.83,11139.0,78.7052,78.7516,78.6866,78.7052,11139.0
2022-07-06 13:35:00,84.82,84.93,84.82,84.88,30748.0,78.6959,78.7979,78.6959,78.7516,30748.0
2022-07-06 13:40:00,84.89,84.91,84.86,84.88,15793.0,78.7608,78.7794,78.733,78.7516,15793.0
2022-07-06 13:45:00,84.88,84.98,84.86,84.96,40243.0,78.7516,78.8443,78.733,78.8258,40243.0
2022-07-06 13:50:00,84.97,85.01,84.92,84.95,18965.0,78.8351,78.8722,78.7887,78.8165,18965.0
2022-07-06 13:55:00,84.95,84.96,84.9,84.93,19942.0,78.8165,78.8258,78.7701,78.7979,19942.0
2022-07-06 14:00:00,84.92,84.98,84.73,84.81,37590.0,78.7887,78.8443,78.6124,78.6866,37590.0
2022-07-06 14:05:00,84.82,84.98,84.76,84.81,64402.0,78.6959,78.8443,78.6402,78.6866,64402.0
2022-07-06 14:10:00,84.79,84.79,84.56,84.76,19571.0,78.6681,78.6681,78.4547,78.6402,19571.0
2022-07-06 14:15:00,84.78,84.78,84.63,84.66,15303.0,78.6588,78.6588,78.5196,78.5474,15303.0
2022-07-06 14:20:00,84.67,84.79,84.66,84.75,21060.0,78.5567,78.6681,78.5474,78.6309,21060.0
2022-07-06 14:25:00,84.75,85.11,84.7,85.1,51287.0,78.6309,78.965,78.5846,78.9557,51287.0
2022-07-06 14:30:00,85.1,85.25,85.0,85.18,60231.0,78.9557,79.0948,78.8629,79.0299,60231.0
2022-07-06 14:35:00,85.18,85.22,85.09,85.18,52643.0,79.0299,79.067,78.9464,79.0299,52643.0
2022-07-06 14:40:00,85.18,85.39,85.15,85.2,46015.0,79.0299,79.2247,79.0021,79.0485,46015.0
2022-07-06 14:45:00,85.22,85.56,85.18,85.31,61167.0,79.067,79.3825,79.0299,79.1505,61167.0
2022-07-06 14:50:00,85.31,85.37,85.28,85.32,25470.0,79.1505,79.2062,79.1227,79.1598,25470.0
2022-07-06 14:55:00,85.3,85.41,85.26,85.39,34271.0,79.1412,79.2433,79.1041,79.2247,34271.0
2022-07-06 15:00:00,85.41,85.42,85.17,85.2,25215.0,79.2433,79.2526,79.0206,79.0485,25215.0
2022-07-06 15:05:00,85.2,85.21,85.15,85.2,44182.0,79.0485,79.0577,79.0021,79.0485,44182.0
2022-07-06 15:10:00,85.2,85.28,85.18,85.26,45987.0,79.0485,79.1227,79.0299,79.1041,45987.0
2022-07-06 15:15:00,85.24,85.25,85.17,85.2,45416.0,79.0856,79.0948,79.0206,79.0485,45416.0
2022-07-06 15:20:00,85.2,85.44,85.19,85.32,27041.0,79.0485,79.2711,79.0392,79.1598,27041.0
2022-07-06 15:25:00,85.32,85.37,85.3,85.31,31900.0,79.1598,79.2062,79.1412,79.1505,31900.0
2022-07-06 15:30:00,85.31,85.39,85.29,85.3,38856.0,79.1505,79.2247,79.132,79.1412,38856.0
2022-07-06 15:35:00,85.31,85.41,85.24,85.24,64637.0,79.1505,79.2433,79.0856,79.0856,64637.0
2022-07-06 15:40:00,85.23,85.36,85.23,85.28,49159.0,79.0763,79.1969,79.0763,79.1227,49159.0
2022-07-06 15:45:00,85.24,85.3,84.95,84.98,75439.0,79.0856,79.1412,78.8165,78.8443,75439.0
2022-07-06 15:50:00,84.99,85.01,84.68,84.78,75764.0,78.8536,78.8722,78.566,78.6588,75764.0
2022-07-06 15:55:00,84.77,84.85,84.7,84.82,165046.0,78.6495,78.7237,78.5846,78.6959,165046.0
2022-07-07 09:30:00,85.26,85.75,85.05,85.52,113714.0,79.1041,79.5587,78.9093,79.3453,113714.0
2022-07-07 09:35:00,85.58,85.82,85.5,85.55,20239.0,79.401,79.6237,79.3268,79.3732,20239.0
2022-07-07 09:40:00,85.56,85.74,85.5,85.55,18639.0,79.3825,79.5495,79.3268,79.3732,18639.0
2022-07-07 09:45:00,85.51,85.57,85.28,85.29,26287.0,79.3361,79.3917,79.1227,79.132,26287.0
2022-07-07 09:50:00,85.29,85.33,84.93,85.06,49847.0,79.132,79.1691,78.7979,78.9186,49847.0
2022-07-07 09:55:00,85.06,85.15,85.0,85.13,19261.0,78.9186,79.0021,78.8629,78.9835,19261.0
2022-07-07 10:00:00,85.1,85.1,84.61,84.61,21858.0,78.9557,78.9557,78.5011,78.5011,21858.0
2022-07-07 10:05:00,84.59,84.61,84.4,84.53,37085.0,78.4825,78.5011,78.3062,78.4268,37085.0
2022-07-07 10:10:00,84.56,84.89,84.56,84.84,26204.0,78.4547,78.7608,78.4547,78.7144,26204.0
2022-07-07 10:15:00,84.85,84.86,84.71,84.74,14674.0,78.7237,78.733,78.5938,78.6217,14674.0
2022-07-07 10:20:00,84.72,85.02,84.71,85.01,19592.0,78.6031,78.8814,78.5938,78.8722,19592.0
2022-07-07 10:25:00,85.01,85.47,85.0,85.43,15582.0,78.8722,79.299,78.8629,79.2618,15582.0
2022-07-07 10:30:00,85.44,85.45,85.22,85.24,10025.0,79.2711,79.2804,79.067,79.0856,10025.0
2022-07-07 10:35:00,85.25,85.35,85.23,85.31,25588.0,79.0948,79.1876,79.0763,79.1505,25588.0
2022-07-07 10:40:00,85.29,85.3,85.19,85.24,9653.0,79.132,79.1412,79.0392,79.0856,9653.0
2022-07-07 10:45:00,85.25,85.38,85.2,85.37,39422.0,79.0948,79.2155,79.0485,79.2062,39422.0
2022-07-07 10:50:00,85.38,85.4,85.2,85.24,13137.0,79.2155,79.234,79.0485,79.0856,13137.0
2022-07-07 10:55:00,85.25,85.3,85.2,85.26,11573.0,79.0948,79.1412,79.0485,79.1041,11573.0
2022-07-07 11:00:00,85.27,85.35,85.25,85.3,20244.0,79.1134,79.1876,79.0948,79.1412,20244.0
2022-07-07 11:05:00,85.35,85.35,85.3,85.32,18428.0,79.1876,79.1876,79.1412,79.1598,18428.0
2022-07-07 11:10:00,85.31,85.35,85.24,85.28,9936.0,79.1505,79.1876,79.0856,79.1227,9936.0
2022-07-07 11:15:00,85.28,85.31,85.16,85.17,18379.0,79.1227,79.1505,79.0113,79.0206,18379.0
2022-07-07 11:20:00,85.18,85.24,85.11,85.14,11751.0,79.0299,79.0856,78.965,78.9928,11751.0
2022-07-07 11:25:00,85.18,85.25,85.15,85.19,13271.0,79.0299,79.0948,79.0021,79.0392,13271.0
2022-07-07 11:30:00,85.17,85.25,85.16,85.25,12000.0,79.0206,79.0948,79.0113,79.0948,12000.0
2022-07-07 11:35:00,85.23,85.26,85.13,85.21,13104.0,79.0763,79.1041,78.9835,79.0577,13104.0
2022-07-07 11:40:00,85.19,85.27,85.18,85.18,10351.0,79.0392,79.1134,79.0299,79.0299,10351.0
2022-07-07 11:45:00,85.14,85.25,85.12,85.16,8679.0,78.9928,79.0948,78.9742,79.0113,8679.0
2022-07-07 11:50:00,85.16,85.28,85.14,85.25,7445.0,79.0113,79.1227,78.9928,79.0948,7445.0
2022-07-07 11:55:00,85.24,85.3,85.17,85.28,10136.0,79.0856,79.1412,79.0206,79.1227,10136.0
2022-07-07 12:00:00,85.28,85.3,85.23,85.26,8248.0,79.1227,79.1412,79.0763,79.1041,8248.0
2022-07-07 12:05:00,85.28,85.28,85.15,85.16,8632.0,79.1227,79.1227,79.0021,79.0113,8632.0
2022-07-07 12:10:00,85.17,85.26,85.15,85.22,10797.0,79.0206,79.1041,79.0021,79.067,10797.0
2022-07-07 12:15:00,85.22,85.23,85.14,85.22,15601.0,79.067,79.0763,78.9928,79.067,15601.0
2022-07-07 12:20:00,85.22,85.22,85.09,85.17,13361.0,79.067,79.067,78.9464,79.0206,13361.0
2022-07-07 12:25:00,85.2,85.27,85.18,85.23,7326.0,79.0485,79.1134,79.0299,79.0763,7326.0
2022-07-07 12:30:00,85.25,85.29,85.21,85.29,9919.0,79.0948,79.132,79.0577,79.132,9919.0
2022-07-07 12:35:00,85.27,85.3,85.23,85.28,10741.0,79.1134,79.1412,79.0763,79.1227,10741.0
2022-07-07 12:40:00,85.27,85.28,85.15,85.15,8133.0,79.1134,79.1227,79.0021,79.0021,8133.0
2022-07-07 12:45:00,85.16,85.21,85.08,85.13,9770.0,79.0113,79.0577,78.9371,78.9835,9770.0
2022-07-07 12:50:00,85.11,85.2,85.08,85.1,8478.0,78.965,79.0485,78.9371,78.9557,8478.0
2022-07-07 12:55:00,85.07,85.19,85.07,85.16,5615.0,78.9278,79.0392,78.9278,79.0113,5615.0
2022-07-07 13:00:00,85.14,85.25,85.14,85.24,13349.0,78.9928,79.0948,78.9928,79.0856,13349.0
2022-07-07 13:05:00,85.24,85.24,85.16,85.18,7352.0,79.0856,79.0856,79.0113,79.0299,7352.0
2022-07-07 13:10:00,85.17,85.2,85.11,85.16,12479.0,79.0206,79.0485,78.965,79.0113,12479.0
2022-07-07 13:15:00,85.17,85.2,85.08,85.12,7144.0,79.0206,79.0485,78.9371,78.9742,7144.0
2022-07-07 13:20:00,85.13,85.19,85.09,85.1,12093.0,78.9835,79.0392,78.9464,78.9557,12093.0
2022-07-07 13:25:00,85.12,85.19,85.11,85.19,9520.0,78.9742,79.0392,78.965,79.0392,9520.0
2022-07-07 13:30:00,85.21,85.24,85.16,85.17,7675.0,79.0577,79.0856,79.0113,79.0206,7675.0
2022-07-07 13:35:00,85.17,85.23,85.17,85.19,9081.0,79.0206,79.0763,79.0206,79.0392,9081.0
2022-07-07 13:40:00,85.18,85.21,85.17,85.2,12586.0,79.0299,79.0577,79.0206,79.0485,12586.0
2022-07-07 13:45:00,85.21,85.23,85.08,85.08,12574.0,79.0577,79.0763,78.9371,78.9371,12574.0
2022-07-07 13:50:00,85.08,85.13,85.08,85.13,11181.0,78.9371,78.9835,78.9371,78.9835,11181.0
2022-07-07 13:55:00,85.14,85.17,85.09,85.12,11683.0,78.9928,79.0206,78.9464,78.9742,11683.0
2022-07-07 14:00:00,85.13,85.19,85.09,85.13,18990.0,78.9835,79.0392,78.9464,78.9835,18990.0
2022-07-07 14:05:00,85.12,85.23,85.11,85.23,10034.0,78.9742,79.0763,78.965,79.0763,10034.0
2022-07-07 14:10:00,85.22,85.23,85.17,85.18,21762.0,79.067,79.0763,79.0206,79.0299,21762.0
2022-07-07 14:15:00,85.19,85.21,85.08,85.16,12961.0,79.0392,79.0577,78.9371,79.0113,12961.0
2022-07-07 14:20:00,85.14,85.25,85.14,85.19,17465.0,78.9928,79.0948,78.9928,79.0392,17465.0
2022-07-07 14:25:00,85.19,85.29,85.19,85.24,12996.0,79.0392,79.132,79.0392,79.0856,12996.0
2022-07-07 14:30:00,85.25,85.28,85.2,85.21,15482.0,79.0948,79.1227,79.0485,79.0577,15482.0
2022-07-07 14:35:00,85.21,85.32,85.17,85.32,14028.0,79.0577,79.1598,79.0206,79.1598,14028.0
2022-07-07 14:40:00,85.31,85.33,85.25,85.32,20923.0,79.1505,79.1691,79.0948,79.1598,20923.0
2022-07-07 14:45:00,85.34,85.51,85.33,85.49,27819.0,79.1783,79.3361,79.1691,79.3175,27819.0
2022-07-07 14:50:00,85.5,85.58,85.44,85.53,46071.0,79.3268,79.401,79.2711,79.3546,46071.0
2022-07-07 14:55:00,85.53,85.65,85.52,85.57,18375.0,79.3546,79.466,79.3453,79.3917,18375.0
2022-07-07 15:00:00,85.56,85.7,85.56,85.68,34942.0,79.3825,79.5124,79.3825,79.4938,34942.0
2022-07-07 15:05:00,85.68,85.8,85.63,85.63,45607.0,79.4938,79.6051,79.4474,79.4474,45607.0
2022-07-07 15:10:00,85.65,85.77,85.64,85.77,18039.0,79.466,79.5773,79.4567,79.5773,18039.0
2022-07-07 15:15:00,85.78,85.83,85.76,85.8,16814.0,79.5866,79.633,79.568,79.6051,16814.0
2022-07-07 15:20:00,85.81,85.91,85.79,85.84,27091.0,79.6144,79.7072,79.5959,79.6422,27091.0
2022-07-07 15:25:00,85.81,86.01,85.81,85.97,42249.0,79.6144,79.8,79.6144,79.7629,42249.0
2022-07-07 15:30:00,85.97,86.08,85.93,85.93,57622.0,79.7629,79.8649,79.7257,79.7257,57622.0
2022-07-07 15:35:00,85.95,86.04,85.82,85.87,32464.0,79.7443,79.8278,79.6237,79.6701,32464.0
2022-07-07 15:40:00,85.85,86.05,85.85,85.98,39706.0,79.6515,79.8371,79.6515,79.7721,39706.0
2022-07-07 15:45:00,85.98,86.05,85.89,86.03,44035.0,79.7721,79.8371,79.6886,79.8185,44035.0
2022-07-07 15:50:00,86.02,86.07,85.79,85.88,65191.0,79.8092,79.8556,79.5959,79.6794,65191.0
2022-07-07 15:55:00,85.87,86.1,85.87,86.01,139942.0,79.6701,79.8835,79.6701,79.8,139942.0
2022-07-08 09:30:00,86.22,86.65,86.11,86.35,27804.0,79.9948,80.3938,79.8927,80.1154,27804.0
2022-07-08 09:35:00,86.33,87.15,86.32,87.15,23396.0,80.0969,80.8577,80.0876,80.8577,23396.0
2022-07-08 09:40:00,87.03,87.34,87.01,87.17,19864.0,80.7463,81.0339,80.7278,80.8762,19864.0
2022-07-08 09:45:00,87.05,87.21,86.97,87.03,15367.0,80.7649,80.9133,80.6907,80.7463,15367.0
2022-07-08 09:50:00,87.04,87.1,86.82,86.86,23569.0,80.7556,80.8113,80.5515,80.5886,23569.0
2022-07-08 09:55:00,86.91,87.0,86.67,86.75,26234.0,80.635,80.7185,80.4123,80.4865,26234.0
2022-07-08 10:00:00,86.76,86.98,86.7,86.98,24811.0,80.4958,80.6999,80.4402,80.6999,24811.0
2022-07-08 10:05:00,86.96,86.97,86.7,86.84,78399.0,80.6814,80.6907,80.4402,80.57,78399.0
2022-07-08 10:10:00,86.81,86.82,86.38,86.47,29251.0,80.5422,80.5515,80.1433,80.2268,29251.0
2022-07-08 10:15:00,86.4,86.6,86.36,86.48,12782.0,80.1618,80.3474,80.1247,80.236,12782.0
2022-07-08 10:20:00,86.5,86.65,86.45,86.59,13800.0,80.2546,80.3938,80.2082,80.3381,13800.0
2022-07-08 10:25:00,86.6,86.97,86.59,86.94,46274.0,80.3474,80.6907,80.3381,80.6628,46274.0
2022-07-08 10:30:00,86.92,87.04,86.86,87.04,33147.0,80.6443,80.7556,80.5886,80.7556,33147.0
2022-07-08 10:35:00,87.04,87.4,87.03,87.39,28669.0,80.7556,81.0896,80.7463,81.0803,28669.0
2022-07-08 10:40:00,87.39,87.4,87.15,87.38,19183.0,81.0803,81.0896,80.8577,81.0711,19183.0
2022-07-08 10:45:00,87.39,87.43,87.3,87.32,14109.0,81.0803,81.1174,80.9968,81.0154,14109.0
2022-07-08 10:50:00,87.33,87.34,87.07,87.14,22820.0,81.0247,81.0339,80.7834,80.8484,22820.0
2022-07-08 10:55:00,87.14,87.2,87.07,87.07,9809.0,80.8484,80.9041,80.7834,80.7834,9809.0
2022-07-08 11:00:00,87.09,87.1,86.9,86.98,11589.0,80.802,80.8113,80.6257,80.6999,11589.0
2022-07-08 11:05:00,86.97,87.02,86.89,86.99,9754.0,80.6907,80.737,80.6164,80.7092,9754.0
2022-07-08 11:10:00,86.98,87.07,86.82,86.84,7296.0,80.6999,80.7834,80.5515,80.57,7296.0
2022-07-08 11:15:00,86.84,86.86,86.64,86.69,7651.0,80.57,80.5886,80.3845,80.4309,7651.0
2022-07-08 11:20:00,86.72,86.76,86.55,86.56,8889.0,80.4587,80.4958,80.301,80.3103,8889.0
2022-07-08 11:25:00,86.55,86.65,86.51,86.57,13203.0,80.301,80.3938,80.2639,80.3195,13203.0
2022-07-08 11:30:00,86.55,86.55,86.39,86.41,11087.0,80.301,80.301,80.1525,80.1711,11087.0
2022-07-08 11:35:00,86.39,86.44,86.33,86.35,14683.0,80.1525,80.1989,80.0969,80.1154,14683.0
2022-07-08 11:40:00,86.35,86.4,86.24,86.27,10551.0,80.1154,80.1618,80.0134,80.0412,10551.0
2022-07-08 11:45:00,86.27,86.39,86.14,86.14,16965.0,80.0412,80.1525,79.9206,79.9206,16965.0
2022-07-08 11:50:00,86.14,86.34,86.13,86.29,6425.0,79.9206,80.1061,79.9113,80.0598,6425.0
2022-07-08 11:55:00,86.3,86.42,86.29,86.42,10926.0,80.069,80.1804,80.0598,80.1804,10926.0
2022-07-08 12:00:00,86.42,86.45,86.21,86.25,14018.0,80.1804,80.2082,79.9855,80.0226,14018.0
2022-07-08 12:05:00,86.24,86.24,86.04,86.06,9364.0,80.0134,80.0134,79.8278,79.8464,9364.0
2022-07-08 12:10:00,86.08,86.12,86.04,86.12,7743.0,79.8649,79.902,79.8278,79.902,7743.0
2022-07-08 12:15:00,86.12,86.19,86.12,86.18,11245.0,79.902,79.967,79.902,79.9577,11245.0
2022-07-08 12:20:00,86.18,86.21,86.07,86.08,9015.0,79.9577,79.9855,79.8556,79.8649,9015.0
2022-07-08 12:25:00,86.08,86.08,85.93,85.96,8674.0,79.8649,79.8649,79.7257,79.7536,8674.0
2022-07-08 12:30:00,85.96,86.07,85.92,86.06,6954.0,79.7536,79.8556,79.7165,79.8464,6954.0
2022-07-08 12:35:00,86.07,86.13,85.93,85.93,5314.0,79.8556,79.9113,79.7257,79.7257,5314.0
2022-07-08 12:40:00,85.92,85.98,85.86,85.96,12661.0,79.7165,79.7721,79.6608,79.7536,12661.0
2022-07-08 12:45:00,85.98,86.04,85.9,86.04,7984.0,79.7721,79.8278,79.6979,79.8278,7984.0
2022-07-08 12:50:00,86.05,86.08,85.94,85.95,4863.0,79.8371,79.8649,79.735,79.7443,4863.0
2022-07-08 12:55:00,85.94,86.09,85.9,85.93,42654.0,79.735,79.8742,79.6979,79.7257,42654.0
2022-07-08 13:00:00,85.94,85.98,85.86,85.88,5025.0,79.735,79.7721,79.6608,79.6794,5025.0
2022-07-08 13:05:00,85.91,86.0,85.89,85.98,4506.0,79.7072,79.7907,79.6886,79.7721,4506.0
2022-07-08 13:10:00,85.99,86.02,85.93,85.94,8611.0,79.7814,79.8092,79.7257,79.735,8611.0
2022-07-08 13:15:00,85.93,85.95,85.85,85.9,4441.0,79.7257,79.7443,79.6515,79.6979,4441.0
2022-07-08 13:20:00,85.89,85.93,85.87,85.93,2590.0,79.6886,79.7257,79.6701,79.7257,2590.0
2022-07-08 13:25:00,85.96,86.06,85.93,86.06,6098.0,79.7536,79.8464,79.7257,79.8464,6098.0
2022-07-08 13:30:00,86.06,86.06,85.99,86.0,16717.0,79.8464,79.8464,79.7814,79.7907,16717.0
2022-07-08 13:35:00,86.0,86.04,85.96,86.01,13329.0,79.7907,79.8278,79.7536,79.8,13329.0
2022-07-08 13:40:00,85.99,86.11,85.97,85.97,24485.0,79.7814,79.8927,79.7629,79.7629,24485.0
2022-07-08 13:45:00,85.96,86.05,85.94,86.03,23988.0,79.7536,79.8371,79.735,79.8185,23988.0
2022-07-08 13:50:00,86.04,86.05,85.97,86.03,37787.0,79.8278,79.8371,79.7629,79.8185,37787.0
2022-07-08 13:55:00,86.02,86.03,85.95,85.98,7441.0,79.8092,79.8185,79.7443,79.7721,7441.0
2022-07-08 14:00:00,85.98,86.01,85.95,85.98,12366.0,79.7721,79.8,79.7443,79.7721,12366.0
2022-07-08 14:05:00,85.96,86.04,85.96,86.03,15937.0,79.7536,79.8278,79.7536,79.8185,15937.0
2022-07-08 14:10:00,86.01,86.04,86.0,86.0,7586.0,79.8,79.8278,79.7907,79.7907,7586.0
2022-07-08 14:15:00,86.01,86.1,85.99,86.1,9852.0,79.8,79.8835,79.7814,79.8835,9852.0
2022-07-08 14:20:00,86.15,86.24,86.14,86.2,8760.0,79.9299,80.0134,79.9206,79.9763,8760.0
2022-07-08 14:25:00,86.19,86.33,86.19,86.28,6730.0,79.967,80.0969,79.967,80.0505,6730.0
2022-07-08 14:30:00,86.27,86.31,86.23,86.31,6023.0,80.0412,80.0783,80.0041,80.0783,6023.0
2022-07-08 14:35:00,86.31,86.4,86.31,86.35,10226.0,80.0783,80.1618,80.0783,80.1154,10226.0
2022-07-08 14:40:00,86.35,86.52,86.35,86.52,8770.0,80.1154,80.2731,80.1154,80.2731,8770.0
2022-07-08 14:45:00,86.54,86.54,86.48,86.48,5417.0,80.2917,80.2917,80.236,80.236,5417.0
2022-07-08 14:50:00,86.5,86.56,86.38,86.38,9028.0,80.2546,80.3103,80.1433,80.1433,9028.0
2022-07-08 14:55:00,86.36,86.54,86.35,86.53,8341.0,80.1247,80.2917,80.1154,80.2824,8341.0
2022-07-08 15:00:00,86.53,86.7,86.51,86.7,5052.0,80.2824,80.4402,80.2639,80.4402,5052.0
2022-07-08 15:05:00,86.68,86.68,86.55,86.59,16022.0,80.4216,80.4216,80.301,80.3381,16022.0
2022-07-08 15:10:00,86.6,86.76,86.57,86.72,7657.0,80.3474,80.4958,80.3195,80.4587,7657.0
2022-07-08 15:15:00,86.72,86.72,86.6,86.65,7467.0,80.4587,80.4587,80.3474,80.3938,7467.0
2022-07-08 15:20:00,86.64,86.66,86.57,86.57,10043.0,80.3845,80.403,80.3195,80.3195,10043.0
2022-07-08 15:25:00,86.54,86.57,86.42,86.42,18805.0,80.2917,80.3195,80.1804,80.1804,18805.0
2022-07-08 15:30:00,86.43,86.45,86.27,86.31,17852.0,80.1896,80.2082,80.0412,80.0783,17852.0
2022-07-08 15:35:00,86.31,86.36,86.21,86.27,17161.0,80.0783,80.1247,79.9855,80.0412,17161.0
2022-07-08 15:40:00,86.28,86.52,86.27,86.51,17850.0,80.0505,80.2731,80.0412,80.2639,17850.0
2022-07-08 15:45:00,86.5,86.51,86.24,86.28,34351.0,80.2546,80.2639,80.0134,80.0505,34351.0
2022-07-08 15:50:00,86.27,86.32,86.19,86.29,38041.0,80.0412,80.0876,79.967,80.0598,38041.0
2022-07-08 15:55:00,86.29,86.3,86.09,86.14,79384.0,80.0598,80.069,79.8742,79.9206,79384.0
2022-07-11 09:30:00,85.77,86.82,85.77,86.81,33720.0,79.5773,80.5515,79.5773,80.5422,33720.0
2022-07-11 09:35:00,86.81,86.82,86.38,86.56,17471.0,80.5422,80.5515,80.1433,80.3103,17471.0
2022-07-11 09:40:00,86.55,86.73,86.42,86.7,15376.0,80.301,80.468,80.1804,80.4402,15376.0
2022-07-11 09:45:00,86.69,86.74,86.43,86.53,13588.0,80.4309,80.4773,80.1896,80.2824,13588.0
2022-07-11 09:50:00,86.5,86.59,86.36,86.53,12492.0,80.2546,80.3381,80.1247,80.2824,12492.0
2022-07-11 09:55:00,86.55,86.65,86.43,86.52,17517.0,80.301,80.3938,80.1896,80.2731,17517.0
2022-07-11 10:00:00,86.47,86.52,86.3,86.36,21951.0,80.2268,80.2731,80.069,80.1247,21951.0
2022-07-11 10:05:00,86.37,86.42,86.17,86.17,6397.0,80.134,80.1804,79.9484,79.9484,6397.0
2022-07-11 10:10:00,86.18,86.35,86.18,86.25,6167.0,79.9577,80.1154,79.9577,80.0226,6167.0
2022-07-11 10:15:00,86.22,86.44,86.22,86.42,5349.0,79.9948,80.1989,79.9948,80.1804,5349.0
2022-07-11 10:20:00,86.31,86.31,86.0,86.03,2516.0,80.0783,80.0783,79.7907,79.8185,2516.0
2022-07-11 10:25:00,86.07,86.14,85.88,85.98,9545.0,79.8556,79.9206,79.6794,79.7721,9545.0
2022-07-11 10:30:00,85.99,86.03,85.77,85.78,7669.0,79.7814,79.8185,79.5773,79.5866,7669.0
2022-07-11 10:35:00,85.77,85.82,85.7,85.7,8129.0,79.5773,79.6237,79.5124,79.5124,8129.0
2022-07-11 10:40:00,85.71,85.73,85.47,85.48,21135.0,79.5216,79.5402,79.299,79.3082,21135.0
2022-07-11 10:45:00,85.5,85.62,85.42,85.52,28096.0,79.3268,79.4381,79.2526,79.3453,28096.0
2022-07-11 10:50:00,85.56,85.6,85.47,85.51,21899.0,79.3825,79.4196,79.299,79.3361,21899.0
2022-07-11 10:55:00,85.53,85.58,85.41,85.45,13422.0,79.3546,79.401,79.2433,79.2804,13422.0
2022-07-11 11:00:00,85.45,85.58,85.43,85.57,11095.0,79.2804,79.401,79.2618,79.3917,11095.0
2022-07-11 11:05:00,85.56,85.72,85.54,85.65,15944.0,79.3825,79.5309,79.3639,79.466,15944.0
2022-07-11 11:10:00,85.65,85.78,85.65,85.76,3570.0,79.466,79.5866,79.466,79.568,3570.0
2022-07-11 11:15:00,85.78,85.86,85.66,85.66,9064.0,79.5866,79.6608,79.4752,79.4752,9064.0
2022-07-11 11:20:00,85.66,85.73,85.6,85.62,8804.0,79.4752,79.5402,79.4196,79.4381,8804.0
2022-07-11 11:25:00,85.65,85.89,85.65,85.89,7214.0,79.466,79.6886,79.466,79.6886,7214.0
2022-07-11 11:30:00,85.91,85.96,85.86,85.87,4292.0,79.7072,79.7536,79.6608,79.6701,4292.0
2022-07-11 11:35:00,85.83,85.92,85.76,85.79,9614.0,79.633,79.7165,79.568,79.5959,9614.0
2022-07-11 11:40:00,85.79,85.82,85.75,85.8,1910.0,79.5959,79.6237,79.5587,79.6051,1910.0
2022-07-11 11:45:00,85.81,85.86,85.8,85.82,2903.0,79.6144,79.6608,79.6051,79.6237,2903.0
2022-07-11 11:50:00,85.79,85.81,85.74,85.79,3913.0,79.5959,79.6144,79.5495,79.5959,3913.0
2022-07-11 11:55:00,85.79,85.98,85.79,85.93,7369.0,79.5959,79.7721,79.5959,79.7257,7369.0
2022-07-11 12:00:00,85.95,86.0,85.89,86.0,6796.0,79.7443,79.7907,79.6886,79.7907,6796.0
2022-07-11 12:05:00,86.0,86.12,86.0,86.09,13960.0,79.7907,79.902,79.7907,79.8742,13960.0
2022-07-11 12:10:00,86.08,86.11,86.08,86.1,3532.0,79.8649,79.8927,79.8649,79.8835,3532.0
2022-07-11 12:15:00,86.09,86.16,86.09,86.12,2356.0,79.8742,79.9391,79.8742,79.902,2356.0
2022-07-11 12:20:00,86.09,86.12,86.06,86.12,6374.0,79.8742,79.902,79.8464,79.902,6374.0
2022-07-11 12:25:00,86.1,86.17,86.1,86.13,3300.0,79.8835,79.9484,79.8835,79.9113,3300.0
2022-07-11 12:30:00,86.13,86.18,86.12,86.12,3222.0,79.9113,79.9577,79.902,79.902,3222.0
2022-07-11 12:35:00,86.14,86.26,86.1,86.25,4519.0,79.9206,80.0319,79.8835,80.0226,4519.0
2022-07-11 12:40:00,86.25,86.29,86.24,86.28,5638.0,80.0226,80.0598,80.0134,80.0505,5638.0
2022-07-11 12:45:00,86.28,86.36,86.28,86.35,4746.0,80.0505,80.1247,80.0505,80.1154,4746.0
2022-07-11 12:50:00,86.34,86.35,86.25,86.28,7432.0,80.1061,80.1154,80.0226,80.0505,7432.0
2022-07-11 12:55:00,86.29,86.39,86.29,86.37,4076.0,80.0598,80.1525,80.0598,80.134,4076.0
2022-07-11 13:00:00,86.35,86.4,86.27,86.32,6928.0,80.1154,80.1618,80.0412,80.0876,6928.0
2022-07-11 13:05:00,86.33,86.45,86.33,86.45,2680.0,80.0969,80.2082,80.0969,80.2082,2680.0
2022-07-11 13:10:00,86.43,86.46,86.42,86.44,2648.0,80.1896,80.2175,80.1804,80.1989,2648.0
2022-07-11 13:15:00,86.42,86.44,86.37,86.38,2551.0,80.1804,80.1989,80.134,80.1433,2551.0
2022-07-11 13:20:00,86.39,86.5,86.39,86.5,17337.0,80.1525,80.2546,80.1525,80.2546,17337.0
2022-07-11 13:25:00,86.51,86.55,86.5,86.54,2907.0,80.2639,80.301,80.2546,80.2917,2907.0
2022-07-11 13:30:00,86.53,86.6,86.52,86.59,13122.0,80.2824,80.3474,80.2731,80.3381,13122.0
2022-07-11 13:35:00,86.57,86.74,86.54,86.74,14662.0,80.3195,80.4773,80.2917,80.4773,14662.0
2022-07-11 13:40:00,86.75,86.76,86.63,86.63,7874.0,80.4865,80.4958,80.3752,80.3752,7874.0
2022-07-11 13:45:00,86.65,86.7,86.58,86.59,40952.0,80.3938,80.4402,80.3288,80.3381,40952.0
2022-07-11 13:50:00,86.58,86.58,86.43,86.49,9012.0,80.3288,80.3288,80.1896,80.2453,9012.0
2022-07-11 13:55:00,86.48,86.49,86.45,86.45,3038.0,80.236,80.2453,80.2082,80.2082,3038.0
2022-07-11 14:00:00,86.44,86.44,86.33,86.4,6360.0,80.1989,80.1989,80.0969,80.1618,6360.0
2022-07-11 14:05:00,86.42,86.5,86.4,86.44,7798.0,80.1804,80.2546,80.1618,80.1989,7798.0
2022-07-11 14:10:00,86.42,86.46,86.35,86.43,5464.0,80.1804,80.2175,80.1154,80.1896,5464.0
2022-07-11 14:15:00,86.43,86.48,86.37,86.47,6544.0,80.1896,80.236,80.134,80.2268,6544.0
2022-07-11 14:20:00,86.49,86.5,86.38,86.41,4580.0,80.2453,80.2546,80.1433,80.1711,4580.0
2022-07-11 14:25:00,86.42,86.48,86.39,86.48,4471.0,80.1804,80.236,80.1525,80.236,4471.0
2022-07-11 14:30:00,86.47,86.49,86.38,86.41,3495.0,80.2268,80.2453,80.1433,80.1711,3495.0
2022-07-11 14:35:00,86.41,86.43,86.38,86.38,2315.0,80.1711,80.1896,80.1433,80.1433,2315.0
2022-07-11 14:40:00,86.38,86.48,86.37,86.45,3364.0,80.1433,80.236,80.134,80.2082,3364.0
2022-07-11 14:45:00,86.43,86.48,86.4,86.45,7707.0,80.1896,80.236,80.1618,80.2082,7707.0
2022-07-11 14:50:00,86.44,86.44,86.31,86.37,5087.0,80.1989,80.1989,80.0783,80.134,5087.0
2022-07-11 14:55:00,86.39,86.43,86.37,86.37,4162.0,80.1525,80.1896,80.134,80.134,4162.0
2022-07-11 15:00:00,86.4,86.4,86.26,86.28,4950.0,80.1618,80.1618,80.0319,80.0505,4950.0
2022-07-11 15:05:00,86.26,86.37,86.26,86.29,5989.0,80.0319,80.134,80.0319,80.0598,5989.0
2022-07-11 15:10:00,86.31,86.33,86.23,86.29,25825.0,80.0783,80.0969,80.0041,80.0598,25825.0
2022-07-11 15:15:00,86.27,86.27,86.19,86.24,13899.0,80.0412,80.0412,79.967,80.0134,13899.0
2022-07-11 15:20:00,86.25,86.26,86.15,86.18,12376.0,80.0226,80.0319,79.9299,79.9577,12376.0
2022-07-11 15:25:00,86.19,86.28,86.18,86.27,8450.0,79.967,80.0505,79.9577,80.0412,8450.0
2022-07-11 15:30:00,86.26,86.28,86.21,86.21,8717.0,80.0319,80.0505,79.9855,79.9855,8717.0
2022-07-11 15:35:00,86.22,86.23,86.17,86.23,11040.0,79.9948,80.0041,79.9484,80.0041,11040.0
2022-07-11 15:40:00,86.23,86.29,86.16,86.18,16685.0,80.0041,80.0598,79.9391,79.9577,16685.0
2022-07-11 15:45:00,86.18,86.35,86.17,86.33,18676.0,79.9577,80.1154,79.9484,80.0969,18676.0
2022-07-11 15:50:00,86.32,86.32,86.14,86.2,27145.0,80.0876,80.0876,79.9206,79.9763,27145.0
2022-07-11 15:55:00,86.2,86.37,86.19,86.35,59029.0,79.9763,80.134,79.967,80.1154,59029.0
2022-07-12 09:30:00,86.32,86.78,86.32,86.78,20106.0,80.0876,80.5144,80.0876,80.5144,20106.0
2022-07-12 09:35:00,86.91,87.5,86.91,87.27,9649.0,80.635,81.1824,80.635,80.969,9649.0
2022-07-12 09:40:00,87.32,87.5,87.24,87.4,7926.0,81.0154,81.1824,80.9412,81.0896,7926.0
2022-07-12 09:45:00,87.41,87.44,87.06,87.23,26582.0,81.0989,81.1267,80.7742,80.9319,26582.0
2022-07-12 09:50:00,87.26,87.41,87.1,87.11,10441.0,80.9597,81.0989,80.8113,80.8205,10441.0
2022-07-12 09:55:00,87.05,87.16,86.92,86.94,62233.0,80.7649,80.8669,80.6443,80.6628,62233.0
2022-07-12 10:00:00,86.93,86.97,86.73,86.75,25865.0,80.6535,80.6907,80.468,80.4865,25865.0
2022-07-12 10:05:00,86.72,86.99,86.71,86.96,5852.0,80.4587,80.7092,80.4494,80.6814,5852.0
2022-07-12 10:10:00,86.97,87.39,86.97,87.28,14716.0,80.6907,81.0803,80.6907,80.9783,14716.0
2022-07-12 10:15:00,87.29,87.41,87.23,87.41,14177.0,80.9876,81.0989,80.9319,81.0989,14177.0
2022-07-12 10:20:00,87.44,87.5,87.34,87.35,9177.0,81.1267,81.1824,81.0339,81.0432,9177.0
2022-07-12 10:25:00,87.36,87.41,87.28,87.3,12421.0,81.0525,81.0989,80.9783,80.9968,12421.0
2022-07-12 10:30:00,87.31,87.51,87.26,87.46,12745.0,81.0061,81.1917,80.9597,81.1453,12745.0
2022-07-12 10:35:00,87.5,87.63,87.48,87.48,9800.0,81.1824,81.303,81.1638,81.1638,9800.0
2022-07-12 10:40:00,87.51,87.55,87.37,87.5,7028.0,81.1917,81.2288,81.0618,81.1824,7028.0
2022-07-12 10:45:00,87.54,87.64,87.41,87.47,12578.0,81.2195,81.3123,81.0989,81.1546,12578.0
2022-07-12 10:50:00,87.48,87.49,87.36,87.44,10271.0,81.1638,81.1731,81.0525,81.1267,10271.0
2022-07-12 10:55:00,87.45,87.6,87.45,87.5,9352.0,81.136,81.2752,81.136,81.1824,9352.0
2022-07-12 11:00:00,87.52,87.54,87.27,87.31,26810.0,81.2009,81.2195,80.969,81.0061,26810.0
2022-07-12 11:05:00,87.3,87.33,87.18,87.32,13086.0,80.9968,81.0247,80.8855,81.0154,13086.0
2022-07-12 11:10:00,87.38,87.49,87.19,87.28,11899.0,81.0711,81.1731,80.8948,80.9783,11899.0
2022-07-12 11:15:00,87.29,87.29,87.08,87.09,9821.0,80.9876,80.9876,80.7927,80.802,9821.0
2022-07-12 11:20:00,87.09,87.19,87.08,87.16,20608.0,80.802,80.8948,80.7927,80.8669,20608.0
2022-07-12 11:25:00,87.15,87.17,87.02,87.03,11440.0,80.8577,80.8762,80.737,80.7463,11440.0
2022-07-12 11:30:00,87.04,87.07,86.95,86.95,5895.0,80.7556,80.7834,80.6721,80.6721,5895.0
2022-07-12 11:35:00,86.96,86.96,86.86,86.95,7588.0,80.6814,80.6814,80.5886,80.6721,7588.0
2022-07-12 11:40:00,86.92,86.97,86.89,86.94,3428.0,80.6443,80.6907,80.6164,80.6628,3428.0
2022-07-12 11:45:00,86.97,87.02,86.96,87.01,5612.0,80.6907,80.737,80.6814,80.7278,5612.0
2022-07-12 11:50:00,87.01,87.01,86.87,86.88,8514.0,80.7278,80.7278,80.5979,80.6072,8514.0
2022-07-12 11:55:00,86.87,86.9,86.84,86.86,3203.0,80.5979,80.6257,80.57,80.5886,3203.0
2022-07-12 12:00:00,86.87,86.91,86.78,86.8,9348.0,80.5979,80.635,80.5144,80.5329,9348.0
2022-07-12 12:05:00,86.83,86.89,86.65,86.65,5075.0,80.5608,80.6164,80.3938,80.3938,5075.0
2022-07-12 12:10:00,86.67,86.88,86.66,86.87,3794.0,80.4123,80.6072,80.403,80.5979,3794.0
2022-07-12 12:15:00,86.88,86.95,86.81,86.92,9208.0,80.6072,80.6721,80.5422,80.6443,9208.0
2022-07-12 12:20:00,86.94,87.0,86.86,86.9,24558.0,80.6628,80.7185,80.5886,80.6257,24558.0
2022-07-12 12:25:00,86.88,86.9,86.77,86.84,4134.0,80.6072,80.6257,80.5051,80.57,4134.0
2022-07-12 12:30:00,86.87,86.87,86.72,86.79,10995.0,80.5979,80.5979,80.4587,80.5237,10995.0
2022-07-12 12:35:00,86.78,86.87,86.76,86.84,6244.0,80.5144,80.5979,80.4958,80.57,6244.0
2022-07-12 12:40:00,86.86,86.87,86.8,86.8,6902.0,80.5886,80.5979,80.5329,80.5329,6902.0
2022-07-12 12:45:00,86.8,86.85,86.77,86.77,5112.0,80.5329,80.5793,80.5051,80.5051,5112.0
2022-07-12 12:50:00,86.75,86.83,86.75,86.83,1849.0,80.4865,80.5608,80.4865,80.5608,1849.0
2022-07-12 12:55:00,86.85,86.85,86.79,86.84,5857.0,80.5793,80.5793,80.5237,80.57,5857.0
2022-07-12 13:00:00,86.84,86.92,86.7,86.74,9868.0,80.57,80.6443,80.4402,80.4773,9868.0
2022-07-12 13:05:00,86.77,86.84,86.75,86.78,10682.0,80.5051,80.57,80.4865,80.5144,10682.0
2022-07-12 13:10:00,86.79,86.82,86.75,86.81,3502.0,80.5237,80.5515,80.4865,80.5422,3502.0
2022-07-12 13:15:00,86.79,86.83,86.75,86.76,5039.0,80.5237,80.5608,80.4865,80.4958,5039.0
2022-07-12 13:20:00,86.75,86.8,86.72,86.74,6957.0,80.4865,80.5329,80.4587,80.4773,6957.0
2022-07-12 13:25:00,86.74,86.79,86.74,86.79,6689.0,80.4773,80.5237,80.4773,80.5237,6689.0
2022-07-12 13:30:00,86.78,86.8,86.75,86.76,5271.0,80.5144,80.5329,80.4865,80.4958,5271.0
2022-07-12 13:35:00,86.74,86.8,86.72,86.8,3828.0,80.4773,80.5329,80.4587,80.5329,3828.0
2022-07-12 13:40:00,86.78,86.84,86.77,86.8,9354.0,80.5144,80.57,80.5051,80.5329,9354.0
2022-07-12 13:45:00,86.79,86.9,86.76,86.9,7120.0,80.5237,80.6257,80.4958,80.6257,7120.0
2022-07-12 13:50:00,86.91,86.93,86.88,86.88,12993.0,80.635,80.6535,80.6072,80.6072,12993.0
2022-07-12 13:55:00,86.88,86.94,86.87,86.94,10082.0,80.6072,80.6628,80.5979,80.6628,10082.0
2022-07-12 14:00:00,86.94,87.02,86.93,86.98,8987.0,80.6628,80.737,80.6535,80.6999,8987.0
2022-07-12 14:05:00,86.96,86.98,86.92,86.96,3269.0,80.6814,80.6999,80.6443,80.6814,3269.0
2022-07-12 14:10:00,86.99,87.01,86.96,87.0,9536.0,80.7092,80.7278,80.6814,80.7185,9536.0
2022-07-12 14:15:00,87.0,87.0,86.95,86.95,3514.0,80.7185,80.7185,80.6721,80.6721,3514.0
2022-07-12 14:20:00,86.95,86.95,86.88,86.92,12633.0,80.6721,80.6721,80.6072,80.6443,12633.0
2022-07-12 14:25:00,86.91,86.97,86.85,86.88,9846.0,80.635,80.6907,80.5793,80.6072,9846.0
2022-07-12 14:30:00,86.9,86.92,86.86,86.92,4763.0,80.6257,80.6443,80.5886,80.6443,4763.0
2022-07-12 14:35:00,86.9,86.97,86.85,86.94,6658.0,80.6257,80.6907,80.5793,80.6628,6658.0
2022-07-12 14:40:00,86.91,86.97,86.9,86.96,3155.0,80.635,80.6907,80.6257,80.6814,3155.0
2022-07-12 14:45:00,86.95,87.0,86.91,86.98,6105.0,80.6721,80.7185,80.635,80.6999,6105.0
2022-07-12 14:50:00,86.96,86.96,86.9,86.94,9242.0,80.6814,80.6814,80.6257,80.6628,9242.0
2022-07-12 14:55:00,86.92,86.92,86.8,86.82,6283.0,80.6443,80.6443,80.5329,80.5515,6283.0
2022-07-12 15:00:00,86.81,86.81,86.58,86.6,10701.0,80.5422,80.5422,80.3288,80.3474,10701.0
2022-07-12 15:05:00,86.61,86.61,86.5,86.5,6909.0,80.3566,80.3566,80.2546,80.2546,6909.0
2022-07-12 15:10:00,86.49,86.56,86.42,86.56,15583.0,80.2453,80.3103,80.1804,80.3103,15583.0
2022-07-12 15:15:00,86.55,86.55,86.44,86.48,6733.0,80.301,80.301,80.1989,80.236,6733.0
2022-07-12 15:20:00,86.49,86.5,86.31,86.32,11803.0,80.2453,80.2546,80.0783,80.0876,11803.0
2022-07-12 15:25:00,86.31,86.39,86.29,86.3,12479.0,80.0783,80.1525,80.0598,80.069,12479.0
2022-07-12 15:30:00,86.3,86.35,86.17,86.17,15273.0,80.069,80.1154,79.9484,79.9484,15273.0
2022-07-12 15:35:00,86.19,86.2,86.04,86.12,15753.0,79.967,79.9763,79.8278,79.902,15753.0
2022-07-12 15:40:00,86.13,86.23,86.09,86.2,34945.0,79.9113,80.0041,79.8742,79.9763,34945.0
2022-07-12 15:45:00,86.21,86.41,86.19,86.34,25414.0,79.9855,80.1711,79.967,80.1061,25414.0
2022-07-12 15:50:00,86.34,86.46,86.29,86.42,31314.0,80.1061,80.2175,80.0598,80.1804,31314.0
2022-07-12 15:55:00,86.42,86.46,86.32,86.45,67417.0,80.1804,80.2175,80.0876,80.2082,67417.0
2022-07-13 09:30:00,85.49,85.49,85.15,85.26,20774.0,79.3175,79.3175,79.0021,79.1041,20774.0
2022-07-13 09:35:00,85.21,85.26,84.91,85.03,21304.0,79.0577,79.1041,78.7794,78.8907,21304.0
2022-07-13 09:40:00,85.19,85.63,85.08,85.63,31301.0,79.0392,79.4474,78.9371,79.4474,31301.0
2022-07-13 09:45:00,85.65,85.9,85.55,85.9,14403.0,79.466,79.6979,79.3732,79.6979,14403.0
2022-07-13 09:50:00,85.97,86.15,85.93,86.08,11370.0,79.7629,79.9299,79.7257,79.8649,11370.0
2022-07-13 09:55:00,86.11,86.2,85.96,86.04,13882.0,79.8927,79.9763,79.7536,79.8278,13882.0
2022-07-13 10:00:00,86.01,86.15,85.78,85.98,20504.0,79.8,79.9299,79.5866,79.7721,20504.0
2022-07-13 10:05:00,85.98,86.13,85.87,86.01,17119.0,79.7721,79.9113,79.6701,79.8,17119.0
2022-07-13 10:10:00,86.02,86.04,85.87,85.93,18105.0,79.8092,79.8278,79.6701,79.7257,18105.0
2022-07-13 10:15:00,85.91,86.04,85.79,85.8,29631.0,79.7072,79.8278,79.5959,79.6051,29631.0
2022-07-13 10:20:00,85.75,85.75,85.47,85.49,13402.0,79.5587,79.5587,79.299,79.3175,13402.0
2022-07-13 10:25:00,85.49,85.72,85.49,85.7,10583.0,79.3175,79.5309,79.3175,79.5124,10583.0
2022-07-13 10:30:00,85.73,86.16,85.73,86.01,22474.0,79.5402,79.9391,79.5402,79.8,22474.0
2022-07-13 10:35:00,86.05,86.11,85.91,86.01,20537.0,79.8371,79.8927,79.7072,79.8,20537.0
2022-07-13 10:40:00,85.99,86.08,85.93,86.06,14804.0,79.7814,79.8649,79.7257,79.8464,14804.0
2022-07-13 10:45:00,86.16,86.24,86.03,86.05,6555.0,79.9391,80.0134,79.8185,79.8371,6555.0
2022-07-13 10:50:00,86.02,86.16,86.0,86.06,5658.0,79.8092,79.9391,79.7907,79.8464,5658.0
2022-07-13 10:55:00,86.09,86.22,86.09,86.21,6555.0,79.8742,79.9948,79.8742,79.9855,6555.0
2022-07-13 11:00:00,86.19,86.26,86.12,86.24,4175.0,79.967,80.0319,79.902,80.0134,4175.0
2022-07-13 11:05:00,86.26,86.54,86.26,86.46,7597.0,80.0319,80.2917,80.0319,80.2175,7597.0
2022-07-13 11:10:00,86.49,86.55,86.45,86.54,3431.0,80.2453,80.301,80.2082,80.2917,3431.0
2022-07-13 11:15:00,86.53,86.58,86.44,86.44,7959.0,80.2824,80.3288,80.1989,80.1989,7959.0
2022-07-13 11:20:00,86.47,86.57,86.47,86.48,8301.0,80.2268,80.3195,80.2268,80.236,8301.0
2022-07-13 11:25:00,86.44,86.44,86.3,86.32,3967.0,80.1989,80.1989,80.069,80.0876,3967.0
2022-07-13 11:30:00,86.27,86.39,86.23,86.24,8780.0,80.0412,80.1525,80.0041,80.0134,8780.0
2022-07-13 11:35:00,86.21,86.25,86.17,86.23,6916.0,79.9855,80.0226,79.9484,80.0041,6916.0
2022-07-13 11:40:00,86.22,86.35,86.21,86.27,3596.0,79.9948,80.1154,79.9855,80.0412,3596.0
2022-07-13 11:45:00,86.25,86.35,86.25,86.35,5340.0,80.0226,80.1154,80.0226,80.1154,5340.0
2022-07-13 11:50:00,86.38,86.48,86.35,86.35,4274.0,80.1433,80.236,80.1154,80.1154,4274.0
2022-07-13 11:55:00,86.34,86.43,86.34,86.38,2262.0,80.1061,80.1896,80.1061,80.1433,2262.0
2022-07-13 12:00:00,86.43,86.5,86.34,86.48,14597.0,80.1896,80.2546,80.1061,80.236,14597.0
2022-07-13 12:05:00,86.49,86.62,86.44,86.6,10030.0,80.2453,80.3659,80.1989,80.3474,10030.0
2022-07-13 12:10:00,86.58,86.6,86.38,86.45,4504.0,80.3288,80.3474,80.1433,80.2082,4504.0
2022-07-13 12:15:00,86.43,86.45,86.39,86.44,2173.0,80.1896,80.2082,80.1525,80.1989,2173.0
2022-07-13 12:20:00,86.48,86.5,86.36,86.5,5828.0,80.236,80.2546,80.1247,80.2546,5828.0
2022-07-13 12:25:00,86.51,86.58,86.46,86.58,2895.0,80.2639,80.3288,80.2175,80.3288,2895.0
2022-07-13 12:30:00,86.55,86.69,86.53,86.66,4425.0,80.301,80.4309,80.2824,80.403,4425.0
2022-07-13 12:35:00,86.68,86.8,86.65,86.79,5739.0,80.4216,80.5329,80.3938,80.5237,5739.0
2022-07-13 12:40:00,86.77,86.77,86.59,86.61,7383.0,80.5051,80.5051,80.3381,80.3566,7383.0
2022-07-13 12:45:00,86.63,86.63,86.57,86.6,4088.0,80.3752,80.3752,80.3195,80.3474,4088.0
2022-07-13 12:50:00,86.57,86.74,86.52,86.74,5939.0,80.3195,80.4773,80.2731,80.4773,5939.0
2022-07-13 12:55:00,86.74,86.85,86.68,86.84,6905.0,80.4773,80.5793,80.4216,80.57,6905.0
2022-07-13 13:00:00,86.84,87.06,86.73,87.0,13167.0,80.57,80.7742,80.468,80.7185,13167.0
2022-07-13 13:05:00,87.0,87.03,86.92,86.96,2897.0,80.7185,80.7463,80.6443,80.6814,2897.0
2022-07-13 13:10:00,86.92,87.04,86.92,87.04,3487.0,80.6443,80.7556,80.6443,80.7556,3487.0
2022-07-13 13:15:00,87.07,87.07,86.76,86.8,5156.0,80.7834,80.7834,80.4958,80.5329,5156.0
2022-07-13 13:20:00,86.79,86.94,86.78,86.93,7527.0,80.5237,80.6628,80.5144,80.6535,7527.0
2022-07-13 13:25:00,86.88,86.9,86.83,86.9,4187.0,80.6072,80.6257,80.5608,80.6257,4187.0
2022-07-13 13:30:00,86.89,86.89,86.8,86.81,3651.0,80.6164,80.6164,80.5329,80.5422,3651.0
2022-07-13 13:35:00,86.79,86.81,86.75,86.76,5616.0,80.5237,80.5422,80.4865,80.4958,5616.0
2022-07-13 13:40:00,86.77,86.87,86.76,86.87,3482.0,80.5051,80.5979,80.4958,80.5979,3482.0
2022-07-13 13:45:00,86.91,87.04,86.86,87.03,2197.0,80.635,80.7556,80.5886,80.7463,2197.0
2022-07-13 13:50:00,87.04,87.08,86.99,87.04,2849.0,80.7556,80.7927,80.7092,80.7556,2849.0
2022-07-13 13:55:00,86.98,87.07,86.97,87.05,3772.0,80.6999,80.7834,80.6907,80.7649,3772.0
2022-07-13 14:00:00,87.05,87.05,86.65,86.7,7243.0,80.7649,80.7649,80.3938,80.4402,7243.0
2022-07-13 14:05:00,86.68,86.83,86.68,86.76,35297.0,80.4216,80.5608,80.4216,80.4958,35297.0
2022-07-13 14:10:00,86.77,86.91,86.71,86.89,3686.0,80.5051,80.635,80.4494,80.6164,3686.0
2022-07-13 14:15:00,86.86,86.92,86.81,86.92,3273.0,80.5886,80.6443,80.5422,80.6443,3273.0
2022-07-13 14:20:00,86.9,87.02,86.86,87.0,4183.0,80.6257,80.737,80.5886,80.7185,4183.0
2022-07-13 14:25:00,87.01,87.01,86.89,86.98,10737.0,80.7278,80.7278,80.6164,80.6999,10737.0
2022-07-13 14:30:00,86.98,87.02,86.91,87.0,12432.0,80.6999,80.737,80.635,80.7185,12432.0
2022-07-13 14:35:00,87.0,87.04,86.95,87.04,8864.0,80.7185,80.7556,80.6721,80.7556,8864.0
2022-07-13 14:40:00,87.02,87.04,86.99,87.0,5175.0,80.737,80.7556,80.7092,80.7185,5175.0
2022-07-13 14:45:00,87.04,87.07,86.96,86.99,9180.0,80.7556,80.7834,80.6814,80.7092,9180.0
2022-07-13 14:50:00,86.98,87.01,86.91,86.93,6211.0,80.6999,80.7278,80.635,80.6535,6211.0
2022-07-13 14:55:00,86.95,87.08,86.87,87.08,11752.0,80.6721,80.7927,80.5979,80.7927,11752.0
2022-07-13 15:00:00,87.06,87.06,86.92,87.0,34680.0,80.7742,80.7742,80.6443,80.7185,34680.0
2022-07-13 15:05:00,87.03,87.06,86.68,86.7,36781.0,80.7463,80.7742,80.4216,80.4402,36781.0
2022-07-13 15:10:00,86.72,86.85,86.72,86.84,3807.0,80.4587,80.5793,80.4587,80.57,3807.0
2022-07-13 15:15:00,86.84,86.87,86.79,86.87,5089.0,80.57,80.5979,80.5237,80.5979,5089.0
2022-07-13 15:20:00,86.87,86.91,86.81,86.89,9660.0,80.5979,80.635,80.5422,80.6164,9660.0
2022-07-13 15:25:00,86.88,86.9,86.79,86.8,10347.0,80.6072,80.6257,80.5237,80.5329,10347.0
2022-07-13 15:30:00,86.81,86.84,86.6,86.66,10650.0,80.5422,80.57,80.3474,80.403,10650.0
2022-07-13 15:35:00,86.61,86.66,86.49,86.61,43869.0,80.3566,80.403,80.2453,80.3566,43869.0
2022-07-13 15:40:00,86.65,86.65,86.53,86.55,21196.0,80.3938,80.3938,80.2824,80.301,21196.0
2022-07-13 15:45:00,86.54,86.56,86.39,86.4,26362.0,80.2917,80.3103,80.1525,80.1618,26362.0
2022-07-13 15:50:00,86.4,86.49,86.32,86.47,35821.0,80.1618,80.2453,80.0876,80.2268,35821.0
2022-07-13 15:55:00,86.47,86.53,86.26,86.27,66626.0,80.2268,80.2824,80.0319,80.0412,66626.0
2022-07-14 09:30:00,85.09,85.53,84.95,85.52,33632.0,78.9464,79.3546,78.8165,79.3453,33632.0
2022-07-14 09:35:00,85.56,85.56,85.02,85.03,23338.0,79.3825,79.3825,78.8814,78.8907,23338.0
2022-07-14 09:40:00,85.02,85.52,85.02,85.52,12565.0,78.8814,79.3453,78.8814,79.3453,12565.0
2022-07-14 09:45:00,85.48,85.82,85.41,85.69,19586.0,79.3082,79.6237,79.2433,79.5031,19586.0
2022-07-14 09:50:00,85.67,86.05,85.62,85.98,16456.0,79.4845,79.8371,79.4381,79.7721,16456.0
2022-07-14 09:55:00,86.01,86.1,85.68,85.68,22846.0,79.8,79.8835,79.4938,79.4938,22846.0
2022-07-14 10:00:00,85.68,85.74,85.45,85.51,10029.0,79.4938,79.5495,79.2804,79.3361,10029.0
2022-07-14 10:05:00,85.52,85.63,85.5,85.51,4674.0,79.3453,79.4474,79.3268,79.3361,4674.0
2022-07-14 10:10:00,85.54,85.56,85.45,85.52,11852.0,79.3639,79.3825,79.2804,79.3453,11852.0
2022-07-14 10:15:00,85.52,85.64,85.52,85.59,12565.0,79.3453,79.4567,79.3453,79.4103,12565.0
2022-07-14 10:20:00,85.61,85.64,85.42,85.43,9066.0,79.4289,79.4567,79.2526,79.2618,9066.0
2022-07-14 10:25:00,85.42,85.66,85.42,85.64,10886.0,79.2526,79.4752,79.2526,79.4567,10886.0
2022-07-14 10:30:00,85.73,85.81,85.64,85.71,18226.0,79.5402,79.6144,79.4567,79.5216,18226.0
2022-07-14 10:35:00,85.69,85.8,85.55,85.75,12123.0,79.5031,79.6051,79.3732,79.5587,12123.0
2022-07-14 10:40:00,85.76,85.79,85.7,85.72,11225.0,79.568,79.5959,79.5124,79.5309,11225.0
2022-07-14 10:45:00,85.7,85.8,85.7,85.77,9036.0,79.5124,79.6051,79.5124,79.5773,9036.0
2022-07-14 10:50:00,85.78,85.84,85.69,85.83,14696.0,79.5866,79.6422,79.5031,79.633,14696.0
2022-07-14 10:55:00,85.82,85.82,85.59,85.66,5820.0,79.6237,79.6237,79.4103,79.4752,5820.0
2022-07-14 11:00:00,85.68,85.84,85.66,85.72,14872.0,79.4938,79.6422,79.4752,79.5309,14872.0
2022-07-14 11:05:00,85.71,85.84,85.68,85.8,9513.0,79.5216,79.6422,79.4938,79.6051,9513.0
2022-07-14 11:10:00,85.8,85.91,85.78,85.81,9763.0,79.6051,79.7072,79.5866,79.6144,9763.0
2022-07-14 11:15:00,85.78,85.93,85.73,85.93,13606.0,79.5866,79.7257,79.5402,79.7257,13606.0
2022-07-14 11:20:00,85.97,86.09,85.92,86.0,5739.0,79.7629,79.8742,79.7165,79.7907,5739.0
2022-07-14 11:25:00,86.02,86.08,86.01,86.07,7348.0,79.8092,79.8649,79.8,79.8556,7348.0
2022-07-14 11:30:00,86.08,86.1,86.04,86.06,8441.0,79.8649,79.8835,79.8278,79.8464,8441.0
2022-07-14 11:35:00,86.06,86.08,85.96,86.0,13634.0,79.8464,79.8649,79.7536,79.7907,13634.0
2022-07-14 11:40:00,85.98,86.24,85.98,86.12,26810.0,79.7721,80.0134,79.7721,79.902,26810.0
2022-07-14 11:45:00,86.13,86.19,86.05,86.06,8156.0,79.9113,79.967,79.8371,79.8464,8156.0
2022-07-14 11:50:00,86.05,86.22,85.98,86.09,7817.0,79.8371,79.9948,79.7721,79.8742,7817.0
2022-07-14 11:55:00,86.07,86.16,86.02,86.15,7212.0,79.8556,79.9391,79.8092,79.9299,7212.0
2022-07-14 12:00:00,86.23,86.24,86.18,86.23,4666.0,80.0041,80.0134,79.9577,80.0041,4666.0
2022-07-14 12:05:00,86.24,86.24,86.13,86.17,6697.0,80.0134,80.0134,79.9113,79.9484,6697.0
2022-07-14 12:10:00,86.19,86.26,86.18,86.25,39022.0,79.967,80.0319,79.9577,80.0226,39022.0
2022-07-14 12:15:00,86.25,86.25,86.08,86.19,40523.0,80.0226,80.0226,79.8649,79.967,40523.0
2022-07-14 12:20:00,86.22,86.25,86.17,86.18,6192.0,79.9948,80.0226,79.9484,79.9577,6192.0
2022-07-14 12:25:00,86.16,86.23,86.05,86.06,11131.0,79.9391,80.0041,79.8371,79.8464,11131.0
2022-07-14 12:30:00,86.08,86.17,86.08,86.13,3773.0,79.8649,79.9484,79.8649,79.9113,3773.0
2022-07-14 12:35:00,86.13,86.16,86.06,86.15,3800.0,79.9113,79.9391,79.8464,79.9299,3800.0
2022-07-14 12:40:00,86.13,86.13,86.02,86.08,6916.0,79.9113,79.9113,79.8092,79.8649,6916.0
2022-07-14 12:45:00,86.05,86.06,85.88,85.88,5738.0,79.8371,79.8464,79.6794,79.6794,5738.0
2022-07-14 12:50:00,85.85,86.03,85.85,85.98,20938.0,79.6515,79.8185,79.6515,79.7721,20938.0
2022-07-14 12:55:00,85.99,86.05,85.95,86.03,4138.0,79.7814,79.8371,79.7443,79.8185,4138.0
2022-07-14 13:00:00,86.06,86.06,85.98,85.98,6441.0,79.8464,79.8464,79.7721,79.7721,6441.0
2022-07-14 13:05:00,85.97,86.01,85.93,86.0,6023.0,79.7629,79.8,79.7257,79.7907,6023.0
2022-07-14 13:10:00,86.01,86.01,85.94,85.98,3888.0,79.8,79.8,79.735,79.7721,3888.0
2022-07-14 13:15:00,85.99,86.11,85.95,86.06,14445.0,79.7814,79.8927,79.7443,79.8464,14445.0
2022-07-14 13:20:00,86.07,86.13,86.06,86.06,4967.0,79.8556,79.9113,79.8464,79.8464,4967.0
2022-07-14 13:25:00,86.08,86.18,86.03,86.17,7934.0,79.8649,79.9577,79.8185,79.9484,7934.0
2022-07-14 13:30:00,86.17,86.17,85.96,85.98,7409.0,79.9484,79.9484,79.7536,79.7721,7409.0
2022-07-14 13:35:00,85.96,86.09,85.95,86.05,7460.0,79.7536,79.8742,79.7443,79.8371,7460.0
2022-07-14 13:40:00,86.08,86.11,86.03,86.11,10328.0,79.8649,79.8927,79.8185,79.8927,10328.0
2022-07-14 13:45:00,86.1,86.27,86.1,86.27,5129.0,79.8835,80.0412,79.8835,80.0412,5129.0
2022-07-14 13:50:00,86.28,86.32,86.2,86.3,4431.0,80.0505,80.0876,79.9763,80.069,4431.0
2022-07-14 13:55:00,86.32,86.43,86.32,86.41,2250.0,80.0876,80.1896,80.0876,80.1711,2250.0
2022-07-14 14:00:00,86.4,86.43,86.38,86.4,3108.0,80.1618,80.1896,80.1433,80.1618,3108.0
2022-07-14 14:05:00,86.41,86.5,86.39,86.45,3855.0,80.1711,80.2546,80.1525,80.2082,3855.0
2022-07-14 14:10:00,86.4,86.41,86.33,86.39,1939.0,80.1618,80.1711,80.0969,80.1525,1939.0
2022-07-14 14:15:00,86.37,86.56,86.35,86.54,2478.0,80.134,80.3103,80.1154,80.2917,2478.0
2022-07-14 14:20:00,86.57,86.67,86.57,86.67,4268.0,80.3195,80.4123,80.3195,80.4123,4268.0
2022-07-14 14:25:00,86.65,86.7,86.58,86.67,6068.0,80.3938,80.4402,80.3288,80.4123,6068.0
2022-07-14 14:30:00,86.68,86.72,86.63,86.72,2185.0,80.4216,80.4587,80.3752,80.4587,2185.0
2022-07-14 14:35:00,86.7,86.79,86.7,86.73,4854.0,80.4402,80.5237,80.4402,80.468,4854.0
2022-07-14 14:40:00,86.72,86.72,86.54,86.56,4847.0,80.4587,80.4587,80.2917,80.3103,4847.0
2022-07-14 14:45:00,86.57,86.64,86.53,86.64,5457.0,80.3195,80.3845,80.2824,80.3845,5457.0
2022-07-14 14:50:00,86.62,86.67,86.58,86.62,11417.0,80.3659,80.4123,80.3288,80.3659,11417.0
2022-07-14 14:55:00,86.64,86.73,86.62,86.69,5066.0,80.3845,80.468,80.3659,80.4309,5066.0
2022-07-14 15:00:00,86.72,86.76,86.64,86.64,6275.0,80.4587,80.4958,80.3845,80.3845,6275.0
2022-07-14 15:05:00,86.65,86.65,86.49,86.54,3581.0,80.3938,80.3938,80.2453,80.2917,3581.0
2022-07-14 15:10:00,86.54,86.67,86.52,86.65,2291.0,80.2917,80.4123,80.2731,80.3938,2291.0
2022-07-14 15:15:00,86.66,86.67,86.56,86.66,5243.0,80.403,80.4123,80.3103,80.403,5243.0
2022-07-14 15:20:00,86.66,86.76,86.64,86.75,3920.0,80.403,80.4958,80.3845,80.4865,3920.0
2022-07-14 15:25:00,86.75,86.83,86.72,86.82,5234.0,80.4865,80.5608,80.4587,80.5515,5234.0
2022-07-14 15:30:00,86.83,86.86,86.78,86.78,8574.0,80.5608,80.5886,80.5144,80.5144,8574.0
2022-07-14 15:35:00,86.77,86.88,86.69,86.78,33165.0,80.5051,80.6072,80.4309,80.5144,33165.0
2022-07-14 15:40:00,86.77,86.86,86.75,86.84,9948.0,80.5051,80.5886,80.4865,80.57,9948.0
2022-07-14 15:45:00,86.82,86.86,86.65,86.7,17173.0,80.5515,80.5886,80.3938,80.4402,17173.0
2022-07-14 15:50:00,86.81,86.86,86.74,86.8,27401.0,80.5422,80.5886,80.4773,80.5329,27401.0
2022-07-14 15:55:00,86.78,86.88,86.69,86.73,64101.0,80.5144,80.6072,80.4309,80.468,64101.0
2022-07-15 09:30:00,88.03,88.12,87.48,87.87,78961.0,81.6741,81.7576,81.1638,81.5257,78961.0
2022-07-15 09:35:00,87.92,88.02,87.61,87.76,8843.0,81.5721,81.6648,81.2844,81.4236,8843.0
2022-07-15 09:40:00,87.78,87.81,87.55,87.8,4305.0,81.4422,81.47,81.2288,81.4607,4305.0
2022-07-15 09:45:00,87.94,88.0,87.71,87.89,11148.0,81.5906,81.6463,81.3772,81.5442,11148.0
2022-07-15 09:50:00,87.8,87.83,87.45,87.45,6402.0,81.4607,81.4886,81.136,81.136,6402.0
2022-07-15 09:55:00,87.41,87.8,87.35,87.8,8908.0,81.0989,81.4607,81.0432,81.4607,8908.0
2022-07-15 10:00:00,87.79,88.11,87.73,88.04,15388.0,81.4515,81.7483,81.3958,81.6834,15388.0
2022-07-15 10:05:00,88.06,88.1,87.72,87.84,14616.0,81.702,81.7391,81.3865,81.4978,14616.0
2022-07-15 10:10:00,87.87,87.94,87.73,87.94,14937.0,81.5257,81.5906,81.3958,81.5906,14937.0
2022-07-15 10:15:00,87.96,87.99,87.81,87.98,48247.0,81.6092,81.637,81.47,81.6277,48247.0
2022-07-15 10:20:00,87.91,87.97,87.69,87.95,26325.0,81.5628,81.6185,81.3587,81.5999,26325.0
2022-07-15 10:25:00,87.9,88.04,87.76,88.04,15698.0,81.5535,81.6834,81.4236,81.6834,15698.0
2022-07-15 10:30:00,88.02,88.24,88.02,88.21,6781.0,81.6648,81.869,81.6648,81.8411,6781.0
2022-07-15 10:35:00,88.21,88.23,88.1,88.15,8146.0,81.8411,81.8597,81.7391,81.7855,8146.0
2022-07-15 10:40:00,88.17,88.23,88.09,88.11,7958.0,81.804,81.8597,81.7298,81.7483,7958.0
2022-07-15 10:45:00,88.09,88.24,88.07,88.2,12726.0,81.7298,81.869,81.7112,81.8318,12726.0
2022-07-15 10:50:00,88.17,88.2,88.07,88.09,16990.0,81.804,81.8318,81.7112,81.7298,16990.0
2022-07-15 10:55:00,88.13,88.14,88.07,88.1,20533.0,81.7669,81.7762,81.7112,81.7391,20533.0
2022-07-15 11:00:00,88.07,88.07,87.81,87.87,12596.0,81.7112,81.7112,81.47,81.5257,12596.0
2022-07-15 11:05:00,87.91,87.96,87.84,87.84,5635.0,81.5628,81.6092,81.4978,81.4978,5635.0
2022-07-15 11:10:00,87.85,87.89,87.73,87.79,7945.0,81.5071,81.5442,81.3958,81.4515,7945.0
2022-07-15 11:15:00,87.79,87.93,87.77,87.9,9237.0,81.4515,81.5813,81.4329,81.5535,9237.0
2022-07-15 11:20:00,87.89,87.98,87.82,87.82,8350.0,81.5442,81.6277,81.4793,81.4793,8350.0
2022-07-15 11:25:00,87.82,87.88,87.77,87.8,11030.0,81.4793,81.535,81.4329,81.4607,11030.0
2022-07-15 11:30:00,87.83,87.83,87.69,87.73,11003.0,81.4886,81.4886,81.3587,81.3958,11003.0
2022-07-15 11:35:00,87.72,87.81,87.69,87.74,7254.0,81.3865,81.47,81.3587,81.4051,7254.0
2022-07-15 11:40:00,87.72,87.92,87.72,87.89,9498.0,81.3865,81.5721,81.3865,81.5442,9498.0
2022-07-15 11:45:00,87.88,87.94,87.79,87.79,27269.0,81.535,81.5906,81.4515,81.4515,27269.0
2022-07-15 11:50:00,87.74,87.83,87.73,87.73,5378.0,81.4051,81.4886,81.3958,81.3958,5378.0
2022-07-15 11:55:00,87.71,87.8,87.69,87.77,3601.0,81.3772,81.4607,81.3587,81.4329,3601.0
2022-07-15 12:00:00,87.74,87.92,87.74,87.88,4072.0,81.4051,81.5721,81.4051,81.535,4072.0
2022-07-15 12:05:00,87.88,87.94,87.83,87.84,9506.0,81.535,81.5906,81.4886,81.4978,9506.0
2022-07-15 12:10:00,87.82,87.91,87.81,87.89,4257.0,81.4793,81.5628,81.47,81.5442,4257.0
2022-07-15 12:15:00,87.9,87.9,87.82,87.87,2862.0,81.5535,81.5535,81.4793,81.5257,2862.0
2022-07-15 12:20:00,87.86,87.89,87.82,87.85,7516.0,81.5164,81.5442,81.4793,81.5071,7516.0
2022-07-15 12:25:00,87.86,87.92,87.85,87.89,5039.0,81.5164,81.5721,81.5071,81.5442,5039.0
2022-07-15 12:30:00,87.9,87.9,87.77,87.77,1600.0,81.5535,81.5535,81.4329,81.4329,1600.0
2022-07-15 12:35:00,87.78,87.78,87.66,87.67,8499.0,81.4422,81.4422,81.3308,81.3401,8499.0
2022-07-15 12:40:00,87.69,87.78,87.65,87.78,4226.0,81.3587,81.4422,81.3216,81.4422,4226.0
2022-07-15 12:45:00,87.78,87.92,87.78,87.91,4694.0,81.4422,81.5721,81.4422,81.5628,4694.0
2022-07-15 12:50:00,87.93,87.94,87.77,87.79,12486.0,81.5813,81.5906,81.4329,81.4515,12486.0
2022-07-15 12:55:00,87.79,87.86,87.78,87.82,4203.0,81.4515,81.5164,81.4422,81.4793,4203.0
2022-07-15 13:00:00,87.85,87.91,87.85,87.9,3912.0,81.5071,81.5628,81.5071,81.5535,3912.0
2022-07-15 13:05:00,87.94,87.96,87.88,87.92,35724.0,81.5906,81.6092,81.535,81.5721,35724.0
2022-07-15 13:10:00,87.94,87.95,87.91,87.91,20260.0,81.5906,81.5999,81.5628,81.5628,20260.0
2022-07-15 13:15:00,87.9,87.91,87.87,87.91,4164.0,81.5535,81.5628,81.5257,81.5628,4164.0
2022-07-15 13:20:00,87.92,87.93,87.84,87.86,5323.0,81.5721,81.5813,81.4978,81.5164,5323.0
2022-07-15 13:25:00,87.86,87.86,87.78,87.82,5756.0,81.5164,81.5164,81.4422,81.4793,5756.0
2022-07-15 13:30:00,87.81,87.85,87.81,87.81,4125.0,81.47,81.5071,81.47,81.47,4125.0
2022-07-15 13:35:00,87.81,87.82,87.77,87.8,3687.0,81.47,81.4793,81.4329,81.4607,3687.0
2022-07-15 13:40:00,87.8,87.82,87.76,87.77,7640.0,81.4607,81.4793,81.4236,81.4329,7640.0
2022-07-15 13:45:00,87.77,87.8,87.69,87.69,3169.0,81.4329,81.4607,81.3587,81.3587,3169.0
2022-07-15 13:50:00,87.68,87.68,87.55,87.56,5346.0,81.3494,81.3494,81.2288,81.2381,5346.0
2022-07-15 13:55:00,87.52,87.55,87.48,87.53,2870.0,81.2009,81.2288,81.1638,81.2102,2870.0
2022-07-15 14:00:00,87.5,87.5,87.39,87.43,4136.0,81.1824,81.1824,81.0803,81.1174,4136.0
2022-07-15 14:05:00,87.42,87.47,87.42,87.47,2719.0,81.1082,81.1546,81.1082,81.1546,2719.0
2022-07-15 14:10:00,87.49,87.54,87.49,87.54,4826.0,81.1731,81.2195,81.1731,81.2195,4826.0
2022-07-15 14:15:00,87.56,87.66,87.56,87.66,3990.0,81.2381,81.3308,81.2381,81.3308,3990.0
2022-07-15 14:20:00,87.68,87.68,87.61,87.64,6372.0,81.3494,81.3494,81.2844,81.3123,6372.0
2022-07-15 14:25:00,87.65,87.66,87.5,87.54,12240.0,81.3216,81.3308,81.1824,81.2195,12240.0
2022-07-15 14:30:00,87.56,87.56,87.48,87.5,21538.0,81.2381,81.2381,81.1638,81.1824,21538.0
2022-07-15 14:35:00,87.5,87.52,87.47,87.5,24873.0,81.1824,81.2009,81.1546,81.1824,24873.0
2022-07-15 14:40:00,87.51,87.6,87.46,87.59,19178.0,81.1917,81.2752,81.1453,81.2659,19178.0
2022-07-15 14:45:00,87.62,87.66,87.54,87.55,56062.0,81.2937,81.3308,81.2195,81.2288,56062.0
2022-07-15 14:50:00,87.55,87.57,87.54,87.55,13622.0,81.2288,81.2473,81.2195,81.2288,13622.0
2022-07-15 14:55:00,87.55,87.6,87.5,87.51,14446.0,81.2288,81.2752,81.1824,81.1917,14446.0
2022-07-15 15:00:00,87.5,87.51,87.46,87.5,11418.0,81.1824,81.1917,81.1453,81.1824,11418.0
2022-07-15 15:05:00,87.51,87.63,87.49,87.55,16769.0,81.1917,81.303,81.1731,81.2288,16769.0
2022-07-15 15:10:00,87.53,87.57,87.49,87.49,19148.0,81.2102,81.2473,81.1731,81.1731,19148.0
2022-07-15 15:15:00,87.49,87.58,87.48,87.56,12989.0,81.1731,81.2566,81.1638,81.2381,12989.0
2022-07-15 15:20:00,87.59,87.59,87.46,87.48,9644.0,81.2659,81.2659,81.1453,81.1638,9644.0
2022-07-15 15:25:00,87.47,87.48,87.39,87.41,19815.0,81.1546,81.1638,81.0803,81.0989,19815.0
2022-07-15 15:30:00,87.42,87.42,87.33,87.37,13441.0,81.1082,81.1082,81.0247,81.0618,13441.0
2022-07-15 15:35:00,87.37,87.45,87.35,87.43,15764.0,81.0618,81.136,81.0432,81.1174,15764.0
2022-07-15 15:40:00,87.43,87.51,87.41,87.5,35099.0,81.1174,81.1917,81.0989,81.1824,35099.0
2022-07-15 15:45:00,87.5,87.52,87.46,87.48,35882.0,81.1824,81.2009,81.1453,81.1638,35882.0
2022-07-15 15:50:00,87.49,87.54,87.35,87.51,32564.0,81.1731,81.2195,81.0432,81.1917,32564.0
2022-07-15 15:55:00,87.53,87.65,87.44,87.61,109356.0,81.2102,81.3216,81.1267,81.2844,109356.0
2022-07-18 09:30:00,88.18,88.54,88.12,88.12,37224.0,81.8133,82.1473,81.7576,81.7576,37224.0
2022-07-18 09:35:00,88.06,88.18,87.88,87.88,10842.0,81.702,81.8133,81.535,81.535,10842.0
2022-07-18 09:40:00,87.91,88.0,87.64,87.68,46277.0,81.5628,81.6463,81.3123,81.3494,46277.0
2022-07-18 09:45:00,87.72,87.89,87.56,87.84,38934.0,81.3865,81.5442,81.2381,81.4978,38934.0
2022-07-18 09:50:00,87.86,88.03,87.8,88.0,9777.0,81.5164,81.6741,81.4607,81.6463,9777.0
2022-07-18 09:55:00,88.01,88.01,87.81,87.85,10258.0,81.6556,81.6556,81.47,81.5071,10258.0
2022-07-18 10:00:00,87.89,87.94,87.71,87.92,35748.0,81.5442,81.5906,81.3772,81.5721,35748.0
2022-07-18 10:05:00,87.91,87.98,87.88,87.9,11133.0,81.5628,81.6277,81.535,81.5535,11133.0
2022-07-18 10:10:00,87.91,87.97,87.79,87.95,10766.0,81.5628,81.6185,81.4515,81.5999,10766.0
2022-07-18 10:15:00,87.97,88.0,87.88,88.0,14986.0,81.6185,81.6463,81.535,81.6463,14986.0
2022-07-18 10:20:00,88.0,88.0,87.83,87.9,20779.0,81.6463,81.6463,81.4886,81.5535,20779.0
2022-07-18 10:25:00,87.92,87.92,87.75,87.84,9588.0,81.5721,81.5721,81.4143,81.4978,9588.0
2022-07-18 10:30:00,87.84,87.94,87.84,87.88,13472.0,81.4978,81.5906,81.4978,81.535,13472.0
2022-07-18 10:35:00,87.87,88.0,87.8,87.87,25695.0,81.5257,81.6463,81.4607,81.5257,25695.0
2022-07-18 10:40:00,87.89,87.9,87.72,87.72,12545.0,81.5442,81.5535,81.3865,81.3865,12545.0
2022-07-18 10:45:00,87.73,87.79,87.69,87.7,22186.0,81.3958,81.4515,81.3587,81.3679,22186.0
2022-07-18 10:50:00,87.7,87.71,87.62,87.7,11992.0,81.3679,81.3772,81.2937,81.3679,11992.0
2022-07-18 10:55:00,87.71,87.84,87.64,87.81,18419.0,81.3772,81.4978,81.3123,81.47,18419.0
2022-07-18 11:00:00,87.8,87.85,87.55,87.66,20334.0,81.4607,81.5071,81.2288,81.3308,20334.0
2022-07-18 11:05:00,87.67,87.81,87.67,87.73,8883.0,81.3401,81.47,81.3401,81.3958,8883.0
2022-07-18 11:10:00,87.72,87.8,87.72,87.79,8240.0,81.3865,81.4607,81.3865,81.4515,8240.0
2022-07-18 11:15:00,87.77,87.83,87.69,87.81,15071.0,81.4329,81.4886,81.3587,81.47,15071.0
2022-07-18 11:20:00,87.81,87.81,87.67,87.73,6834.0,81.47,81.47,81.3401,81.3958,6834.0
2022-07-18 11:25:00,87.72,87.74,87.63,87.64,9944.0,81.3865,81.4051,81.303,81.3123,9944.0
2022-07-18 11:30:00,87.64,87.8,87.57,87.71,36006.0,81.3123,81.4607,81.2473,81.3772,36006.0
2022-07-18 11:35:00,87.7,87.73,87.53,87.59,18036.0,81.3679,81.3958,81.2102,81.2659,18036.0
2022-07-18 11:40:00,87.59,87.68,87.58,87.66,11297.0,81.2659,81.3494,81.2566,81.3308,11297.0
2022-07-18 11:45:00,87.63,87.66,87.46,87.47,21410.0,81.303,81.3308,81.1453,81.1546,21410.0
2022-07-18 11:50:00,87.48,87.51,87.43,87.48,11584.0,81.1638,81.1917,81.1174,81.1638,11584.0
2022-07-18 11:55:00,87.48,87.57,87.38,87.38,7810.0,81.1638,81.2473,81.0711,81.0711,7810.0
2022-07-18 12:00:00,87.4,87.41,87.31,87.31,8375.0,81.0896,81.0989,81.0061,81.0061,8375.0
2022-07-18 12:05:00,87.3,87.45,87.28,87.34,9595.0,80.9968,81.136,80.9783,81.0339,9595.0
2022-07-18 12:10:00,87.33,87.4,87.27,87.38,4809.0,81.0247,81.0896,80.969,81.0711,4809.0
2022-07-18 12:15:00,87.38,87.51,87.37,87.44,6978.0,81.0711,81.1917,81.0618,81.1267,6978.0
2022-07-18 12:20:00,87.44,87.6,87.43,87.54,8202.0,81.1267,81.2752,81.1174,81.2195,8202.0
2022-07-18 12:25:00,87.54,87.56,87.47,87.56,8919.0,81.2195,81.2381,81.1546,81.2381,8919.0
2022-07-18 12:30:00,87.58,87.61,87.54,87.61,6499.0,81.2566,81.2844,81.2195,81.2844,6499.0
2022-07-18 12:35:00,87.6,87.7,87.59,87.67,5752.0,81.2752,81.3679,81.2659,81.3401,5752.0
2022-07-18 12:40:00,87.68,87.7,87.59,87.61,8725.0,81.3494,81.3679,81.2659,81.2844,8725.0
2022-07-18 12:45:00,87.62,87.66,87.55,87.57,3993.0,81.2937,81.3308,81.2288,81.2473,3993.0
2022-07-18 12:50:00,87.57,87.65,87.56,87.58,10224.0,81.2473,81.3216,81.2381,81.2566,10224.0
2022-07-18 12:55:00,87.57,87.58,87.48,87.52,6033.0,81.2473,81.2566,81.1638,81.2009,6033.0
2022-07-18 13:00:00,87.52,87.55,87.47,87.54,6465.0,81.2009,81.2288,81.1546,81.2195,6465.0
2022-07-18 13:05:00,87.54,87.59,87.51,87.54,4747.0,81.2195,81.2659,81.1917,81.2195,4747.0
2022-07-18 13:10:00,87.53,87.53,87.46,87.48,4162.0,81.2102,81.2102,81.1453,81.1638,4162.0
2022-07-18 13:15:00,87.48,87.48,87.27,87.29,11996.0,81.1638,81.1638,80.969,80.9876,11996.0
2022-07-18 13:20:00,87.29,87.34,87.26,87.34,8341.0,80.9876,81.0339,80.9597,81.0339,8341.0
2022-07-18 13:25:00,87.34,87.36,87.3,87.31,7758.0,81.0339,81.0525,80.9968,81.0061,7758.0
2022-07-18 13:30:00,87.31,87.33,87.25,87.29,10549.0,81.0061,81.0247,80.9504,80.9876,10549.0
2022-07-18 13:35:00,87.29,87.29,87.05,87.12,22388.0,80.9876,80.9876,80.7649,80.8298,22388.0
2022-07-18 13:40:00,87.13,87.22,87.06,87.08,14387.0,80.8391,80.9226,80.7742,80.7927,14387.0
2022-07-18 13:45:00,87.08,87.14,87.04,87.05,21928.0,80.7927,80.8484,80.7556,80.7649,21928.0
2022-07-18 13:50:00,87.05,87.13,87.0,87.0,20306.0,80.7649,80.8391,80.7185,80.7185,20306.0
2022-07-18 13:55:00,86.99,87.01,86.84,86.86,17109.0,80.7092,80.7278,80.57,80.5886,17109.0
2022-07-18 14:00:00,86.86,86.94,86.78,86.85,20783.0,80.5886,80.6628,80.5144,80.5793,20783.0
2022-07-18 14:05:00,86.85,86.92,86.8,86.9,17692.0,80.5793,80.6443,80.5329,80.6257,17692.0
2022-07-18 14:10:00,86.88,86.92,86.79,86.87,18068.0,80.6072,80.6443,80.5237,80.5979,18068.0
2022-07-18 14:15:00,86.85,86.95,86.84,86.86,14901.0,80.5793,80.6721,80.57,80.5886,14901.0
2022-07-18 14:20:00,86.84,86.87,86.57,86.57,15538.0,80.57,80.5979,80.3195,80.3195,15538.0
2022-07-18 14:25:00,86.56,86.74,86.56,86.68,24977.0,80.3103,80.4773,80.3103,80.4216,24977.0
2022-07-18 14:30:00,86.67,86.73,86.64,86.7,24992.0,80.4123,80.468,80.3845,80.4402,24992.0
2022-07-18 14:35:00,86.69,86.74,86.65,86.66,15104.0,80.4309,80.4773,80.3938,80.403,15104.0
2022-07-18 14:40:00,86.67,86.68,86.5,86.5,21887.0,80.4123,80.4216,80.2546,80.2546,21887.0
2022-07-18 14:45:00,86.52,86.69,86.51,86.61,26413.0,80.2731,80.4309,80.2639,80.3566,26413.0
2022-07-18 14:50:00,86.61,86.64,86.48,86.6,26155.0,80.3566,80.3845,80.236,80.3474,26155.0
2022-07-18 14:55:00,86.61,86.62,86.49,86.61,29478.0,80.3566,80.3659,80.2453,80.3566,29478.0
2022-07-18 15:00:00,86.62,86.7,86.6,86.62,30945.0,80.3659,80.4402,80.3474,80.3659,30945.0
2022-07-18 15:05:00,86.61,86.69,86.61,86.62,28065.0,80.3566,80.4309,80.3566,80.3659,28065.0
2022-07-18 15:10:00,86.62,86.63,86.45,86.5,31476.0,80.3659,80.3752,80.2082,80.2546,31476.0
2022-07-18 15:15:00,86.49,86.53,86.38,86.51,33272.0,80.2453,80.2824,80.1433,80.2639,33272.0
2022-07-18 15:20:00,86.51,86.65,86.35,86.35,41316.0,80.2639,80.3938,80.1154,80.1154,41316.0
2022-07-18 15:25:00,86.35,86.45,86.31,86.42,74524.0,80.1154,80.2082,80.0783,80.1804,74524.0
2022-07-18 15:30:00,86.42,86.42,86.12,86.16,59048.0,80.1804,80.1804,79.902,79.9391,59048.0
2022-07-18 15:35:00,86.15,86.3,86.13,86.19,42989.0,79.9299,80.069,79.9113,79.967,42989.0
2022-07-18 15:40:00,86.19,86.29,86.17,86.27,73854.0,79.967,80.0598,79.9484,80.0412,73854.0
2022-07-18 15:45:00,86.27,86.27,86.01,86.02,61267.0,80.0412,80.0412,79.8,79.8092,61267.0
2022-07-18 15:50:00,86.01,86.27,86.0,86.25,45145.0,79.8,80.0412,79.7907,80.0226,45145.0
2022-07-18 15:55:00,86.24,86.42,86.19,86.34,78654.0,80.0134,80.1804,79.967,80.1061,78654.0
2022-07-19 09:30:00,87.3,87.5,86.35,87.28,23498.0,80.9968,81.1824,80.1154,80.9783,23498.0
2022-07-19 09:35:00,87.26,87.51,87.26,87.32,5149.0,80.9597,81.1917,80.9597,81.0154,5149.0
2022-07-19 09:40:00,87.36,87.45,86.95,87.08,8649.0,81.0525,81.136,80.6721,80.7927,8649.0
2022-07-19 09:45:00,87.12,87.24,87.03,87.21,57662.0,80.8298,80.9412,80.7463,80.9133,57662.0
2022-07-19 09:50:00,87.2,87.47,87.17,87.24,25107.0,80.9041,81.1546,80.8762,80.9412,25107.0
2022-07-19 09:55:00,87.23,87.55,87.23,87.55,12438.0,80.9319,81.2288,80.9319,81.2288,12438.0
2022-07-19 10:00:00,87.59,87.87,87.59,87.74,16628.0,81.2659,81.5257,81.2659,81.4051,16628.0
2022-07-19 10:05:00,87.77,87.87,87.65,87.8,9722.0,81.4329,81.5257,81.3216,81.4607,9722.0
2022-07-19 10:10:00,87.8,87.94,87.72,87.92,9603.0,81.4607,81.5906,81.3865,81.5721,9603.0
2022-07-19 10:15:00,87.89,87.98,87.88,87.94,9039.0,81.5442,81.6277,81.535,81.5906,9039.0
2022-07-19 10:20:00,87.96,88.25,87.96,88.13,8163.0,81.6092,81.8782,81.6092,81.7669,8163.0
2022-07-19 10:25:00,88.15,88.27,88.13,88.2,7863.0,81.7855,81.8968,81.7669,81.8318,7863.0
2022-07-19 10:30:00,88.2,88.21,87.99,88.01,9984.0,81.8318,81.8411,81.637,81.6556,9984.0
2022-07-19 10:35:00,87.99,88.05,87.94,87.99,11774.0,81.637,81.6927,81.5906,81.637,11774.0
2022-07-19 10:40:00,87.98,87.99,87.77,87.83,36923.0,81.6277,81.637,81.4329,81.4886,36923.0
2022-07-19 10:45:00,87.81,87.85,87.67,87.69,13849.0,81.47,81.5071,81.3401,81.3587,13849.0
2022-07-19 10:50:00,87.71,87.82,87.71,87.81,6369.0,81.3772,81.4793,81.3772,81.47,6369.0
2022-07-19 10:55:00,87.83,87.84,87.64,87.65,11558.0,81.4886,81.4978,81.3123,81.3216,11558.0
2022-07-19 11:00:00,87.66,87.74,87.63,87.71,6573.0,81.3308,81.4051,81.303,81.3772,6573.0
2022-07-19 11:05:00,87.69,87.69,87.49,87.52,7227.0,81.3587,81.3587,81.1731,81.2009,7227.0
2022-07-19 11:10:00,87.53,87.6,87.46,87.51,11666.0,81.2102,81.2752,81.1453,81.1917,11666.0
2022-07-19 11:15:00,87.48,87.52,87.31,87.35,13813.0,81.1638,81.2009,81.0061,81.0432,13813.0
2022-07-19 11:20:00,87.35,87.41,87.28,87.41,45135.0,81.0432,81.0989,80.9783,81.0989,45135.0
2022-07-19 11:25:00,87.42,87.42,87.32,87.38,11557.0,81.1082,81.1082,81.0154,81.0711,11557.0
2022-07-19 11:30:00,87.38,87.43,87.33,87.34,12133.0,81.0711,81.1174,81.0247,81.0339,12133.0
2022-07-19 11:35:00,87.33,87.41,87.27,87.28,14538.0,81.0247,81.0989,80.969,80.9783,14538.0
2022-07-19 11:40:00,87.24,87.27,87.18,87.26,16125.0,80.9412,80.969,80.8855,80.9597,16125.0
2022-07-19 11:45:00,87.24,87.29,87.2,87.28,12058.0,80.9412,80.9876,80.9041,80.9783,12058.0
2022-07-19 11:50:00,87.3,87.41,87.26,87.37,11200.0,80.9968,81.0989,80.9597,81.0618,11200.0
2022-07-19 11:55:00,87.38,87.39,87.19,87.22,17087.0,81.0711,81.0803,80.8948,80.9226,17087.0
2022-07-19 12:00:00,87.22,87.32,87.19,87.22,6348.0,80.9226,81.0154,80.8948,80.9226,6348.0
2022-07-19 12:05:00,87.22,87.26,87.13,87.23,14325.0,80.9226,80.9597,80.8391,80.9319,14325.0
2022-07-19 12:10:00,87.21,87.41,87.21,87.37,14288.0,80.9133,81.0989,80.9133,81.0618,14288.0
2022-07-19 12:15:00,87.39,87.39,87.19,87.28,15151.0,81.0803,81.0803,80.8948,80.9783,15151.0
2022-07-19 12:20:00,87.29,87.31,87.27,87.3,8429.0,80.9876,81.0061,80.969,80.9968,8429.0
2022-07-19 12:25:00,87.29,87.38,87.28,87.31,7689.0,80.9876,81.0711,80.9783,81.0061,7689.0
2022-07-19 12:30:00,87.32,87.47,87.32,87.39,9094.0,81.0154,81.1546,81.0154,81.0803,9094.0
2022-07-19 12:35:00,87.4,87.42,87.36,87.4,6005.0,81.0896,81.1082,81.0525,81.0896,6005.0
2022-07-19 12:40:00,87.4,87.45,87.25,87.25,21592.0,81.0896,81.136,80.9504,80.9504,21592.0
2022-07-19 12:45:00,87.26,87.41,87.26,87.36,8637.0,80.9597,81.0989,80.9597,81.0525,8637.0
2022-07-19 12:50:00,87.36,87.42,87.34,87.4,7598.0,81.0525,81.1082,81.0339,81.0896,7598.0
2022-07-19 12:55:00,87.39,87.47,87.37,87.4,17735.0,81.0803,81.1546,81.0618,81.0896,17735.0
2022-07-19 13:00:00,87.4,87.52,87.38,87.43,42639.0,81.0896,81.2009,81.0711,81.1174,42639.0
2022-07-19 13:05:00,87.42,87.42,87.24,87.26,14157.0,81.1082,81.1082,80.9412,80.9597,14157.0
2022-07-19 13:10:00,87.26,87.31,87.25,87.25,9808.0,80.9597,81.0061,80.9504,80.9504,9808.0
2022-07-19 13:15:00,87.23,87.29,87.2,87.21,8383.0,80.9319,80.9876,80.9041,80.9133,8383.0
2022-07-19 13:20:00,87.21,87.27,87.21,87.26,8766.0,80.9133,80.969,80.9133,80.9597,8766.0
2022-07-19 13:25:00,87.27,87.3,87.25,87.3,14372.0,80.969,80.9968,80.9504,80.9968,14372.0
2022-07-19 13:30:00,87.31,87.36,87.17,87.2,21092.0,81.0061,81.0525,80.8762,80.9041,21092.0
2022-07-19 13:35:00,87.21,87.28,87.21,87.26,11186.0,80.9133,80.9783,80.9133,80.9597,11186.0
2022-07-19 13:40:00,87.28,87.3,87.21,87.27,6617.0,80.9783,80.9968,80.9133,80.969,6617.0
2022-07-19 13:45:00,87.27,87.33,87.26,87.33,11793.0,80.969,81.0247,80.9597,81.0247,11793.0
2022-07-19 13:50:00,87.33,87.37,87.3,87.31,13758.0,81.0247,81.0618,80.9968,81.0061,13758.0
2022-07-19 13:55:00,87.3,87.37,87.21,87.22,23588.0,80.9968,81.0618,80.9133,80.9226,23588.0
2022-07-19 14:00:00,87.22,87.34,87.16,87.32,30682.0,80.9226,81.0339,80.8669,81.0154,30682.0
2022-07-19 14:05:00,87.31,87.31,87.25,87.26,13123.0,81.0061,81.0061,80.9504,80.9597,13123.0
2022-07-19 14:10:00,87.26,87.26,87.18,87.21,16804.0,80.9597,80.9597,80.8855,80.9133,16804.0
2022-07-19 14:15:00,87.2,87.25,87.16,87.23,16733.0,80.9041,80.9504,80.8669,80.9319,16733.0
2022-07-19 14:20:00,87.26,87.27,87.21,87.27,14082.0,80.9597,80.969,80.9133,80.969,14082.0
2022-07-19 14:25:00,87.28,87.33,87.25,87.33,11471.0,80.9783,81.0247,80.9504,81.0247,11471.0
2022-07-19 14:30:00,87.33,87.51,87.32,87.48,13949.0,81.0247,81.1917,81.0154,81.1638,13949.0
2022-07-19 14:35:00,87.49,87.54,87.38,87.41,43176.0,81.1731,81.2195,81.0711,81.0989,43176.0
2022-07-19 14:40:00,87.42,87.46,87.33,87.34,11276.0,81.1082,81.1453,81.0247,81.0339,11276.0
2022-07-19 14:45:00,87.34,87.36,87.29,87.34,6389.0,81.0339,81.0525,80.9876,81.0339,6389.0
2022-07-19 14:50:00,87.36,87.43,87.33,87.42,10793.0,81.0525,81.1174,81.0247,81.1082,10793.0
2022-07-19 14:55:00,87.42,87.52,87.41,87.5,11082.0,81.1082,81.2009,81.0989,81.1824,11082.0
2022-07-19 15:00:00,87.5,87.57,87.44,87.48,27673.0,81.1824,81.2473,81.1267,81.1638,27673.0
2022-07-19 15:05:00,87.49,87.72,87.49,87.68,17053.0,81.1731,81.3865,81.1731,81.3494,17053.0
2022-07-19 15:10:00,87.67,87.67,87.4,87.51,54010.0,81.3401,81.3401,81.0896,81.1917,54010.0
2022-07-19 15:15:00,87.54,87.55,87.42,87.42,21782.0,81.2195,81.2288,81.1082,81.1082,21782.0
2022-07-19 15:20:00,87.42,87.43,87.36,87.37,16826.0,81.1082,81.1174,81.0525,81.0618,16826.0
2022-07-19 15:25:00,87.37,87.58,87.36,87.52,72719.0,81.0618,81.2566,81.0525,81.2009,72719.0
2022-07-19 15:30:00,87.5,87.62,87.49,87.55,153358.0,81.1824,81.2937,81.1731,81.2288,153358.0
2022-07-19 15:35:00,87.56,87.63,87.53,87.63,29318.0,81.2381,81.303,81.2102,81.303,29318.0
2022-07-19 15:40:00,87.63,87.77,87.63,87.77,34615.0,81.303,81.4329,81.303,81.4329,34615.0
2022-07-19 15:45:00,87.76,87.77,87.58,87.59,58615.0,81.4236,81.4329,81.2566,81.2659,58615.0
2022-07-19 15:50:00,87.59,87.68,87.44,87.45,63379.0,81.2659,81.3494,81.1267,81.136,63379.0
2022-07-19 15:55:00,87.45,87.47,87.3,87.33,195160.0,81.136,81.1546,80.9968,81.0247,195160.0
2022-07-20 09:30:00,87.73,88.27,87.73,88.1,38100.0,81.3958,81.8968,81.3958,81.7391,38100.0
2022-07-20 09:35:00,88.19,88.62,88.13,88.61,20085.0,81.8226,82.2215,81.7669,82.2122,20085.0
2022-07-20 09:40:00,88.6,88.6,88.08,88.25,15058.0,82.203,82.203,81.7205,81.8782,15058.0
2022-07-20 09:45:00,88.24,88.25,88.01,88.09,9681.0,81.869,81.8782,81.6556,81.7298,9681.0
2022-07-20 09:50:00,88.09,88.13,87.91,87.91,11079.0,81.7298,81.7669,81.5628,81.5628,11079.0
2022-07-20 09:55:00,87.92,87.99,87.85,87.92,11368.0,81.5721,81.637,81.5071,81.5721,11368.0
2022-07-20 10:00:00,87.94,88.14,87.84,88.1,10955.0,81.5906,81.7762,81.4978,81.7391,10955.0
2022-07-20 10:05:00,88.06,88.09,87.97,88.09,7461.0,81.702,81.7298,81.6185,81.7298,7461.0
2022-07-20 10:10:00,88.14,88.3,88.14,88.19,4306.0,81.7762,81.9246,81.7762,81.8226,4306.0
2022-07-20 10:15:00,88.2,88.29,88.18,88.2,3410.0,81.8318,81.9154,81.8133,81.8318,3410.0
2022-07-20 10:20:00,88.18,88.36,88.13,88.28,11007.0,81.8133,81.9803,81.7669,81.9061,11007.0
2022-07-20 10:25:00,88.31,88.32,88.16,88.31,12664.0,81.9339,81.9432,81.7947,81.9339,12664.0
2022-07-20 10:30:00,88.3,88.46,88.26,88.36,8343.0,81.9246,82.0731,81.8875,81.9803,8343.0
2022-07-20 10:35:00,88.35,88.4,88.32,88.38,4429.0,81.971,82.0174,81.9432,81.9989,4429.0
2022-07-20 10:40:00,88.37,88.42,88.28,88.42,10883.0,81.9896,82.036,81.9061,82.036,10883.0
2022-07-20 10:45:00,88.4,88.52,88.4,88.5,5359.0,82.0174,82.1287,82.0174,82.1102,5359.0
2022-07-20 10:50:00,88.48,88.58,88.43,88.57,8067.0,82.0916,82.1844,82.0452,82.1751,8067.0
2022-07-20 10:55:00,88.57,88.64,88.54,88.57,12513.0,82.1751,82.2401,82.1473,82.1751,12513.0
2022-07-20 11:00:00,88.55,88.55,88.44,88.51,7564.0,82.1566,82.1566,82.0545,82.1195,7564.0
2022-07-20 11:05:00,88.52,88.57,88.45,88.52,45729.0,82.1287,82.1751,82.0638,82.1287,45729.0
2022-07-20 11:10:00,88.53,88.72,88.53,88.66,4216.0,82.138,82.3143,82.138,82.2586,4216.0
2022-07-20 11:15:00,88.62,88.66,88.6,88.61,6695.0,82.2215,82.2586,82.203,82.2122,6695.0
2022-07-20 11:20:00,88.6,88.63,88.48,88.55,8326.0,82.203,82.2308,82.0916,82.1566,8326.0
2022-07-20 11:25:00,88.55,88.66,88.52,88.66,4679.0,82.1566,82.2586,82.1287,82.2586,4679.0
2022-07-20 11:30:00,88.66,88.68,88.62,88.62,10128.0,82.2586,82.2772,82.2215,82.2215,10128.0
2022-07-20 11:35:00,88.61,88.69,88.56,88.57,6480.0,82.2122,82.2865,82.1659,82.1751,6480.0
2022-07-20 11:40:00,88.59,88.63,88.55,88.63,6800.0,82.1937,82.2308,82.1566,82.2308,6800.0
2022-07-20 11:45:00,88.62,88.66,88.6,88.61,4366.0,82.2215,82.2586,82.203,82.2122,4366.0
2022-07-20 11:50:00,88.58,88.71,88.58,88.69,5795.0,82.1844,82.305,82.1844,82.2865,5795.0
2022-07-20 11:55:00,88.67,88.84,88.66,88.8,11508.0,82.2679,82.4256,82.2586,82.3885,11508.0
2022-07-20 12:00:00,88.81,88.81,88.65,88.66,6002.0,82.3978,82.3978,82.2494,82.2586,6002.0
2022-07-20 12:05:00,88.64,88.71,88.61,88.63,29521.0,82.2401,82.305,82.2122,82.2308,29521.0
2022-07-20 12:10:00,88.65,88.73,88.65,88.69,5355.0,82.2494,82.3236,82.2494,82.2865,5355.0
2022-07-20 12:15:00,88.7,88.71,88.56,88.63,17150.0,82.2957,82.305,82.1659,82.2308,17150.0
2022-07-20 12:20:00,88.63,88.65,88.62,88.65,3843.0,82.2308,82.2494,82.2215,82.2494,3843.0
2022-07-20 12:25:00,88.65,88.65,88.55,88.6,17724.0,82.2494,82.2494,82.1566,82.203,17724.0
2022-07-20 12:30:00,88.61,88.65,88.54,88.54,27711.0,82.2122,82.2494,82.1473,82.1473,27711.0
2022-07-20 12:35:00,88.54,88.64,88.54,88.56,51803.0,82.1473,82.2401,82.1473,82.1659,51803.0
2022-07-20 12:40:00,88.57,88.58,88.43,88.48,21602.0,82.1751,82.1844,82.0452,82.0916,21602.0
2022-07-20 12:45:00,88.46,88.46,88.28,88.29,21424.0,82.0731,82.0731,81.9061,81.9154,21424.0
2022-07-20 12:50:00,88.3,88.44,88.3,88.38,6020.0,81.9246,82.0545,81.9246,81.9989,6020.0
2022-07-20 12:55:00,88.36,88.51,88.34,88.44,7676.0,81.9803,82.1195,81.9617,82.0545,7676.0
2022-07-20 13:00:00,88.44,88.47,88.35,88.37,6963.0,82.0545,82.0824,81.971,81.9896,6963.0
2022-07-20 13:05:00,88.36,88.43,88.3,88.36,13387.0,81.9803,82.0452,81.9246,81.9803,13387.0
2022-07-20 13:10:00,88.34,88.34,88.2,88.21,25249.0,81.9617,81.9617,81.8318,81.8411,25249.0
2022-07-20 13:15:00,88.2,88.26,88.16,88.26,8414.0,81.8318,81.8875,81.7947,81.8875,8414.0
2022-07-20 13:20:00,88.27,88.29,88.2,88.21,4964.0,81.8968,81.9154,81.8318,81.8411,4964.0
2022-07-20 13:25:00,88.2,88.46,88.19,88.46,9531.0,81.8318,82.0731,81.8226,82.0731,9531.0
2022-07-20 13:30:00,88.44,88.58,88.4,88.52,5702.0,82.0545,82.1844,82.0174,82.1287,5702.0
2022-07-20 13:35:00,88.53,88.59,88.48,88.59,4648.0,82.138,82.1937,82.0916,82.1937,4648.0
2022-07-20 13:40:00,88.61,88.62,88.49,88.5,8572.0,82.2122,82.2215,82.1009,82.1102,8572.0
2022-07-20 13:45:00,88.52,88.52,88.31,88.31,17870.0,82.1287,82.1287,81.9339,81.9339,17870.0
2022-07-20 13:50:00,88.33,88.36,88.3,88.33,10103.0,81.9525,81.9803,81.9246,81.9525,10103.0
2022-07-20 13:55:00,88.33,88.33,88.19,88.23,11641.0,81.9525,81.9525,81.8226,81.8597,11641.0
2022-07-20 14:00:00,88.25,88.37,88.25,88.32,9942.0,81.8782,81.9896,81.8782,81.9432,9942.0
2022-07-20 14:05:00,88.34,88.41,88.32,88.39,7552.0,81.9617,82.0267,81.9432,82.0081,7552.0
2022-07-20 14:10:00,88.38,88.38,88.26,88.31,8977.0,81.9989,81.9989,81.8875,81.9339,8977.0
2022-07-20 14:15:00,88.32,88.36,88.26,88.33,5137.0,81.9432,81.9803,81.8875,81.9525,5137.0
2022-07-20 14:20:00,88.34,88.39,88.32,88.38,12932.0,81.9617,82.0081,81.9432,81.9989,12932.0
2022-07-20 14:25:00,88.38,88.46,88.37,88.44,9206.0,81.9989,82.0731,81.9896,82.0545,9206.0
2022-07-20 14:30:00,88.43,88.49,88.37,88.42,8950.0,82.0452,82.1009,81.9896,82.036,8950.0
2022-07-20 14:35:00,88.42,88.48,88.41,88.46,4907.0,82.036,82.0916,82.0267,82.0731,4907.0
2022-07-20 14:40:00,88.45,88.46,88.41,88.46,7214.0,82.0638,82.0731,82.0267,82.0731,7214.0
2022-07-20 14:45:00,88.48,88.57,88.47,88.48,10208.0,82.0916,82.1751,82.0824,82.0916,10208.0
2022-07-20 14:50:00,88.48,88.48,88.26,88.26,8763.0,82.0916,82.0916,81.8875,81.8875,8763.0
2022-07-20 14:55:00,88.26,88.36,88.22,88.32,26966.0,81.8875,81.9803,81.8504,81.9432,26966.0
2022-07-20 15:00:00,88.33,88.58,88.33,88.58,6349.0,81.9525,82.1844,81.9525,82.1844,6349.0
2022-07-20 15:05:00,88.58,88.59,88.39,88.4,23600.0,82.1844,82.1937,82.0081,82.0174,23600.0
2022-07-20 15:10:00,88.41,88.49,88.4,88.43,17020.0,82.0267,82.1009,82.0174,82.0452,17020.0
2022-07-20 15:15:00,88.44,88.57,88.4,88.56,29290.0,82.0545,82.1751,82.0174,82.1659,29290.0
2022-07-20 15:20:00,88.57,88.59,88.46,88.5,35109.0,82.1751,82.1937,82.0731,82.1102,35109.0
2022-07-20 15:25:00,88.49,88.64,88.48,88.61,36029.0,82.1009,82.2401,82.0916,82.2122,36029.0
2022-07-20 15:30:00,88.61,88.63,88.41,88.43,48643.0,82.2122,82.2308,82.0267,82.0452,48643.0
2022-07-20 15:35:00,88.42,88.52,88.41,88.41,22783.0,82.036,82.1287,82.0267,82.0267,22783.0
2022-07-20 15:40:00,88.42,88.5,88.39,88.46,22152.0,82.036,82.1102,82.0081,82.0731,22152.0
2022-07-20 15:45:00,88.46,88.48,88.37,88.39,28041.0,82.0731,82.0916,81.9896,82.0081,28041.0
2022-07-20 15:50:00,88.38,88.52,88.2,88.25,45913.0,81.9989,82.1287,81.8318,81.8782,45913.0
2022-07-20 15:55:00,88.25,88.3,88.17,88.28,224839.0,81.8782,81.9246,81.804,81.9061,224839.0
2022-07-21 09:30:00,87.84,88.13,87.59,88.02,25563.0,81.4978,81.7669,81.2659,81.6648,25563.0
2022-07-21 09:35:00,87.94,88.01,87.76,87.87,5861.0,81.5906,81.6556,81.4236,81.5257,5861.0
2022-07-21 09:40:00,87.75,87.78,87.63,87.74,12730.0,81.4143,81.4422,81.303,81.4051,12730.0
2022-07-21 09:45:00,87.76,87.99,87.73,87.74,8373.0,81.4236,81.637,81.3958,81.4051,8373.0
2022-07-21 09:50:00,87.72,88.01,87.7,88.0,4504.0,81.3865,81.6556,81.3679,81.6463,4504.0
2022-07-21 09:55:00,87.97,87.97,87.65,87.65,7240.0,81.6185,81.6185,81.3216,81.3216,7240.0
2022-07-21 10:00:00,87.77,87.85,87.25,87.26,15448.0,81.4329,81.5071,80.9504,80.9597,15448.0
2022-07-21 10:05:00,87.2,87.31,87.09,87.28,9471.0,80.9041,81.0061,80.802,80.9783,9471.0
2022-07-21 10:10:00,87.26,87.41,87.24,87.32,15437.0,80.9597,81.0989,80.9412,81.0154,15437.0
2022-07-21 10:15:00,87.28,87.42,87.28,87.35,5475.0,80.9783,81.1082,80.9783,81.0432,5475.0
2022-07-21 10:20:00,87.35,87.35,87.08,87.13,18534.0,81.0432,81.0432,80.7927,80.8391,18534.0
2022-07-21 10:25:00,87.11,87.23,87.05,87.18,18053.0,80.8205,80.9319,80.7649,80.8855,18053.0
2022-07-21 10:30:00,87.21,87.34,87.21,87.29,11921.0,80.9133,81.0339,80.9133,80.9876,11921.0
2022-07-21 10:35:00,87.28,87.38,87.25,87.38,11976.0,80.9783,81.0711,80.9504,81.0711,11976.0
2022-07-21 10:40:00,87.35,87.39,87.32,87.35,8090.0,81.0432,81.0803,81.0154,81.0432,8090.0
2022-07-21 10:45:00,87.38,87.39,87.21,87.24,10559.0,81.0711,81.0803,80.9133,80.9412,10559.0
2022-07-21 10:50:00,87.26,87.35,87.26,87.35,8538.0,80.9597,81.0432,80.9597,81.0432,8538.0
2022-07-21 10:55:00,87.36,87.43,87.31,87.41,10931.0,81.0525,81.1174,81.0061,81.0989,10931.0
2022-07-21 11:00:00,87.39,87.46,87.33,87.34,9046.0,81.0803,81.1453,81.0247,81.0339,9046.0
2022-07-21 11:05:00,87.35,87.37,87.2,87.27,15354.0,81.0432,81.0618,80.9041,80.969,15354.0
2022-07-21 11:10:00,87.28,87.34,87.23,87.27,8886.0,80.9783,81.0339,80.9319,80.969,8886.0
2022-07-21 11:15:00,87.28,87.28,87.06,87.13,12315.0,80.9783,80.9783,80.7742,80.8391,12315.0
2022-07-21 11:20:00,87.11,87.12,87.01,87.08,12238.0,80.8205,80.8298,80.7278,80.7927,12238.0
2022-07-21 11:25:00,87.07,87.11,87.02,87.09,11426.0,80.7834,80.8205,80.737,80.802,11426.0
2022-07-21 11:30:00,87.12,87.33,87.08,87.33,19941.0,80.8298,81.0247,80.7927,81.0247,19941.0
2022-07-21 11:35:00,87.33,87.41,87.33,87.35,18218.0,81.0247,81.0989,81.0247,81.0432,18218.0
2022-07-21 11:40:00,87.35,87.36,87.21,87.25,12799.0,81.0432,81.0525,80.9133,80.9504,12799.0
2022-07-21 11:45:00,87.22,87.24,87.05,87.05,25185.0,80.9226,80.9412,80.7649,80.7649,25185.0
2022-07-21 11:50:00,87.03,87.14,87.01,87.09,19598.0,80.7463,80.8484,80.7278,80.802,19598.0
2022-07-21 11:55:00,87.06,87.11,87.03,87.07,21401.0,80.7742,80.8205,80.7463,80.7834,21401.0
2022-07-21 12:00:00,87.07,87.26,87.02,87.22,90273.0,80.7834,80.9597,80.737,80.9226,90273.0
2022-07-21 12:05:00,87.22,87.39,87.15,87.33,75012.0,80.9226,81.0803,80.8577,81.0247,75012.0
2022-07-21 12:10:00,87.31,87.33,87.15,87.22,21424.0,81.0061,81.0247,80.8577,80.9226,21424.0
2022-07-21 12:15:00,87.24,87.3,87.21,87.25,18428.0,80.9412,80.9968,80.9133,80.9504,18428.0
2022-07-21 12:20:00,87.25,87.3,87.14,87.21,50967.0,80.9504,80.9968,80.8484,80.9133,50967.0
2022-07-21 12:25:00,87.2,87.34,87.19,87.29,45259.0,80.9041,81.0339,80.8948,80.9876,45259.0
2022-07-21 12:30:00,87.28,87.48,87.24,87.34,50893.0,80.9783,81.1638,80.9412,81.0339,50893.0
2022-07-21 12:35:00,87.38,87.43,87.35,87.35,4078.0,81.0711,81.1174,81.0432,81.0432,4078.0
2022-07-21 12:40:00,87.32,87.34,87.2,87.22,15863.0,81.0154,81.0339,80.9041,80.9226,15863.0
2022-07-21 12:45:00,87.22,87.22,87.14,87.22,15147.0,80.9226,80.9226,80.8484,80.9226,15147.0
2022-07-21 12:50:00,87.22,87.28,87.18,87.22,13640.0,80.9226,80.9783,80.8855,80.9226,13640.0
2022-07-21 12:55:00,87.25,87.25,87.17,87.19,19245.0,80.9504,80.9504,80.8762,80.8948,19245.0
2022-07-21 13:00:00,87.19,87.19,87.08,87.12,20142.0,80.8948,80.8948,80.7927,80.8298,20142.0
2022-07-21 13:05:00,87.11,87.19,86.99,87.19,50930.0,80.8205,80.8948,80.7092,80.8948,50930.0
2022-07-21 13:10:00,87.18,87.2,87.06,87.06,20513.0,80.8855,80.9041,80.7742,80.7742,20513.0
2022-07-21 13:15:00,87.07,87.09,86.89,86.93,21623.0,80.7834,80.802,80.6164,80.6535,21623.0
2022-07-21 13:20:00,86.93,86.98,86.86,86.88,25601.0,80.6535,80.6999,80.5886,80.6072,25601.0
2022-07-21 13:25:00,86.91,87.03,86.9,86.97,27190.0,80.635,80.7463,80.6257,80.6907,27190.0
2022-07-21 13:30:00,86.96,86.98,86.8,86.81,18766.0,80.6814,80.6999,80.5329,80.5422,18766.0
2022-07-21 13:35:00,86.81,86.91,86.78,86.89,13073.0,80.5422,80.635,80.5144,80.6164,13073.0
2022-07-21 13:40:00,86.89,86.97,86.88,86.91,12478.0,80.6164,80.6907,80.6072,80.635,12478.0
2022-07-21 13:45:00,86.87,86.89,86.77,86.77,10969.0,80.5979,80.6164,80.5051,80.5051,10969.0
2022-07-21 13:50:00,86.76,86.76,86.64,86.69,24415.0,80.4958,80.4958,80.3845,80.4309,24415.0
2022-07-21 13:55:00,86.69,86.74,86.66,86.69,32324.0,80.4309,80.4773,80.403,80.4309,32324.0
2022-07-21 14:00:00,86.69,86.73,86.65,86.67,14130.0,80.4309,80.468,80.3938,80.4123,14130.0
2022-07-21 14:05:00,86.69,86.91,86.65,86.91,21295.0,80.4309,80.635,80.3938,80.635,21295.0
2022-07-21 14:10:00,86.9,87.09,86.89,87.09,10048.0,80.6257,80.802,80.6164,80.802,10048.0
2022-07-21 14:15:00,87.09,87.11,86.89,87.01,16453.0,80.802,80.8205,80.6164,80.7278,16453.0
2022-07-21 14:20:00,87.03,87.05,86.92,86.98,13469.0,80.7463,80.7649,80.6443,80.6999,13469.0
2022-07-21 14:25:00,86.92,86.92,86.73,86.82,30728.0,80.6443,80.6443,80.468,80.5515,30728.0
2022-07-21 14:30:00,86.82,86.85,86.73,86.76,17004.0,80.5515,80.5793,80.468,80.4958,17004.0
2022-07-21 14:35:00,86.77,86.81,86.66,86.69,17998.0,80.5051,80.5422,80.403,80.4309,17998.0
2022-07-21 14:40:00,86.7,86.71,86.66,86.67,14592.0,80.4402,80.4494,80.403,80.4123,14592.0
2022-07-21 14:45:00,86.67,86.68,86.58,86.6,22436.0,80.4123,80.4216,80.3288,80.3474,22436.0
2022-07-21 14:50:00,86.61,86.68,86.59,86.66,35180.0,80.3566,80.4216,80.3381,80.403,35180.0
2022-07-21 14:55:00,86.66,86.8,86.66,86.75,17925.0,80.403,80.5329,80.403,80.4865,17925.0
2022-07-21 15:00:00,86.76,86.97,86.76,86.97,11462.0,80.4958,80.6907,80.4958,80.6907,11462.0
2022-07-21 15:05:00,86.99,87.08,86.97,87.05,13039.0,80.7092,80.7927,80.6907,80.7649,13039.0
2022-07-21 15:10:00,87.04,87.04,86.86,86.88,16664.0,80.7556,80.7556,80.5886,80.6072,16664.0
2022-07-21 15:15:00,86.88,86.97,86.85,86.96,18796.0,80.6072,80.6907,80.5793,80.6814,18796.0
2022-07-21 15:20:00,86.96,86.96,86.9,86.91,20228.0,80.6814,80.6814,80.6257,80.635,20228.0
2022-07-21 15:25:00,86.9,87.0,86.9,86.96,29553.0,80.6257,80.7185,80.6257,80.6814,29553.0
2022-07-21 15:30:00,86.96,86.97,86.9,86.96,35200.0,80.6814,80.6907,80.6257,80.6814,35200.0
2022-07-21 15:35:00,86.97,86.98,86.9,86.91,45063.0,80.6907,80.6999,80.6257,80.635,45063.0
2022-07-21 15:40:00,86.9,87.0,86.9,86.95,46331.0,80.6257,80.7185,80.6257,80.6721,46331.0
2022-07-21 15:45:00,86.96,87.0,86.83,86.83,39011.0,80.6814,80.7185,80.5608,80.5608,39011.0
2022-07-21 15:50:00,86.84,86.94,86.83,86.9,71439.0,80.57,80.6628,80.5608,80.6257,71439.0
2022-07-21 15:55:00,86.89,86.95,86.85,86.92,124929.0,80.6164,80.6721,80.5793,80.6443,124929.0
2022-07-22 09:30:00,87.08,87.69,86.9,87.36,46151.0,80.7927,81.3587,80.6257,81.0525,46151.0
2022-07-22 09:35:00,87.5,87.61,87.46,87.54,9702.0,81.1824,81.2844,81.1453,81.2195,9702.0
2022-07-22 09:40:00,87.51,87.74,87.5,87.73,6328.0,81.1917,81.4051,81.1824,81.3958,6328.0
2022-07-22 09:45:00,87.68,87.68,87.25,87.33,14985.0,81.3494,81.3494,80.9504,81.0247,14985.0
2022-07-22 09:50:00,87.39,87.43,87.28,87.38,15445.0,81.0803,81.1174,80.9783,81.0711,15445.0
2022-07-22 09:55:00,87.35,87.37,87.0,87.01,14586.0,81.0432,81.0618,80.7185,80.7278,14586.0
2022-07-22 10:00:00,86.99,87.27,86.99,87.12,16492.0,80.7092,80.969,80.7092,80.8298,16492.0
2022-07-22 10:05:00,87.14,87.14,86.96,87.11,14652.0,80.8484,80.8484,80.6814,80.8205,14652.0
2022-07-22 10:10:00,87.15,87.26,87.08,87.26,31030.0,80.8577,80.9597,80.7927,80.9597,31030.0
2022-07-22 10:15:00,87.28,87.32,87.2,87.27,15989.0,80.9783,81.0154,80.9041,80.969,15989.0
2022-07-22 10:20:00,87.27,87.27,87.07,87.07,11153.0,80.969,80.969,80.7834,80.7834,11153.0
2022-07-22 10:25:00,87.09,87.14,87.01,87.12,16624.0,80.802,80.8484,80.7278,80.8298,16624.0
2022-07-22 10:30:00,87.1,87.13,86.97,86.98,17840.0,80.8113,80.8391,80.6907,80.6999,17840.0
2022-07-22 10:35:00,86.99,87.0,86.85,86.89,19903.0,80.7092,80.7185,80.5793,80.6164,19903.0
2022-07-22 10:40:00,86.88,87.03,86.87,86.94,22768.0,80.6072,80.7463,80.5979,80.6628,22768.0
2022-07-22 10:45:00,86.92,86.99,86.9,86.91,16667.0,80.6443,80.7092,80.6257,80.635,16667.0
2022-07-22 10:50:00,86.9,86.98,86.87,86.91,10270.0,80.6257,80.6999,80.5979,80.635,10270.0
2022-07-22 10:55:00,86.92,86.97,86.82,86.82,13724.0,80.6443,80.6907,80.5515,80.5515,13724.0
2022-07-22 11:00:00,86.81,86.88,86.72,86.75,14946.0,80.5422,80.6072,80.4587,80.4865,14946.0
2022-07-22 11:05:00,86.73,86.82,86.71,86.79,11105.0,80.468,80.5515,80.4494,80.5237,11105.0
2022-07-22 11:10:00,86.79,86.87,86.79,86.84,9549.0,80.5237,80.5979,80.5237,80.57,9549.0
2022-07-22 11:15:00,86.84,86.86,86.7,86.76,14070.0,80.57,80.5886,80.4402,80.4958,14070.0
2022-07-22 11:20:00,86.76,86.76,86.59,86.6,17379.0,80.4958,80.4958,80.3381,80.3474,17379.0
2022-07-22 11:25:00,86.61,86.63,86.48,86.48,24540.0,80.3566,80.3752,80.236,80.236,24540.0
2022-07-22 11:30:00,86.49,86.62,86.47,86.62,39538.0,80.2453,80.3659,80.2268,80.3659,39538.0
2022-07-22 11:35:00,86.62,86.66,86.53,86.59,10832.0,80.3659,80.403,80.2824,80.3381,10832.0
2022-07-22 11:40:00,86.61,86.7,86.56,86.7,16172.0,80.3566,80.4402,80.3103,80.4402,16172.0
2022-07-22 11:45:00,86.7,86.85,86.66,86.85,20482.0,80.4402,80.5793,80.403,80.5793,20482.0
2022-07-22 11:50:00,86.84,86.87,86.77,86.84,18166.0,80.57,80.5979,80.5051,80.57,18166.0
2022-07-22 11:55:00,86.83,86.88,86.77,86.87,17148.0,80.5608,80.6072,80.5051,80.5979,17148.0
2022-07-22 12:00:00,86.88,87.01,86.87,86.98,27937.0,80.6072,80.7278,80.5979,80.6999,27937.0
2022-07-22 12:05:00,86.98,87.04,86.95,87.02,39819.0,80.6999,80.7556,80.6721,80.737,39819.0
2022-07-22 12:10:00,86.97,86.97,86.87,86.91,9251.0,80.6907,80.6907,80.5979,80.635,9251.0
2022-07-22 12:15:00,86.93,87.06,86.91,87.02,15093.0,80.6535,80.7742,80.635,80.737,15093.0
2022-07-22 12:20:00,87.01,87.03,86.9,86.98,25450.0,80.7278,80.7463,80.6257,80.6999,25450.0
2022-07-22 12:25:00,86.98,87.14,86.98,87.12,17315.0,80.6999,80.8484,80.6999,80.8298,17315.0
2022-07-22 12:30:00,87.11,87.18,87.1,87.16,7795.0,80.8205,80.8855,80.8113,80.8669,7795.0
2022-07-22 12:35:00,87.16,87.16,87.02,87.02,8522.0,80.8669,80.8669,80.737,80.737,8522.0
2022-07-22 12:40:00,87.04,87.04,86.96,86.96,7293.0,80.7556,80.7556,80.6814,80.6814,7293.0
2022-07-22 12:45:00,86.96,87.02,86.93,86.93,10791.0,80.6814,80.737,80.6535,80.6535,10791.0
2022-07-22 12:50:00,86.92,86.95,86.87,86.91,7666.0,80.6443,80.6721,80.5979,80.635,7666.0
2022-07-22 12:55:00,86.91,86.93,86.85,86.85,9962.0,80.635,80.6535,80.5793,80.5793,9962.0
2022-07-22 13:00:00,86.83,86.84,86.75,86.77,7482.0,80.5608,80.57,80.4865,80.5051,7482.0
2022-07-22 13:05:00,86.79,86.88,86.78,86.88,10145.0,80.5237,80.6072,80.5144,80.6072,10145.0
2022-07-22 13:10:00,86.89,86.9,86.69,86.69,10490.0,80.6164,80.6257,80.4309,80.4309,10490.0
2022-07-22 13:15:00,86.7,86.82,86.68,86.73,15016.0,80.4402,80.5515,80.4216,80.468,15016.0
2022-07-22 13:20:00,86.73,86.76,86.62,86.63,11293.0,80.468,80.4958,80.3659,80.3752,11293.0
2022-07-22 13:25:00,86.62,86.7,86.62,86.67,28240.0,80.3659,80.4402,80.3659,80.4123,28240.0
2022-07-22 13:30:00,86.66,86.66,86.57,86.58,6951.0,80.403,80.403,80.3195,80.3288,6951.0
2022-07-22 13:35:00,86.56,86.68,86.51,86.65,12053.0,80.3103,80.4216,80.2639,80.3938,12053.0
2022-07-22 13:40:00,86.62,86.62,86.55,86.6,9952.0,80.3659,80.3659,80.301,80.3474,9952.0
2022-07-22 13:45:00,86.62,86.66,86.57,86.61,10568.0,80.3659,80.403,80.3195,80.3566,10568.0
2022-07-22 13:50:00,86.59,86.66,86.52,86.53,11622.0,80.3381,80.403,80.2731,80.2824,11622.0
2022-07-22 13:55:00,86.51,86.52,86.45,86.47,15844.0,80.2639,80.2731,80.2082,80.2268,15844.0
2022-07-22 14:00:00,86.47,86.49,86.34,86.46,30777.0,80.2268,80.2453,80.1061,80.2175,30777.0
2022-07-22 14:05:00,86.47,86.47,86.27,86.3,17123.0,80.2268,80.2268,80.0412,80.069,17123.0
2022-07-22 14:10:00,86.3,86.31,86.21,86.27,24216.0,80.069,80.0783,79.9855,80.0412,24216.0
2022-07-22 14:15:00,86.27,86.37,86.26,86.35,13373.0,80.0412,80.134,80.0319,80.1154,13373.0
2022-07-22 14:20:00,86.36,86.38,86.2,86.2,14326.0,80.1247,80.1433,79.9763,79.9763,14326.0
2022-07-22 14:25:00,86.2,86.28,86.13,86.27,48702.0,79.9763,80.0505,79.9113,80.0412,48702.0
2022-07-22 14:30:00,86.28,86.31,86.16,86.26,20863.0,80.0505,80.0783,79.9391,80.0319,20863.0
2022-07-22 14:35:00,86.27,86.34,86.18,86.26,40261.0,80.0412,80.1061,79.9577,80.0319,40261.0
2022-07-22 14:40:00,86.28,86.32,86.24,86.28,12370.0,80.0505,80.0876,80.0134,80.0505,12370.0
2022-07-22 14:45:00,86.28,86.29,86.25,86.29,9835.0,80.0505,80.0598,80.0226,80.0598,9835.0
2022-07-22 14:50:00,86.3,86.42,86.29,86.37,32398.0,80.069,80.1804,80.0598,80.134,32398.0
2022-07-22 14:55:00,86.37,86.47,86.37,86.42,15797.0,80.134,80.2268,80.134,80.1804,15797.0
2022-07-22 15:00:00,86.43,86.51,86.42,86.48,10510.0,80.1896,80.2639,80.1804,80.236,10510.0
2022-07-22 15:05:00,86.47,86.51,86.44,86.47,16798.0,80.2268,80.2639,80.1989,80.2268,16798.0
2022-07-22 15:10:00,86.47,86.61,86.43,86.6,15012.0,80.2268,80.3566,80.1896,80.3474,15012.0
2022-07-22 15:15:00,86.62,86.62,86.5,86.51,11105.0,80.3659,80.3659,80.2546,80.2639,11105.0
2022-07-22 15:20:00,86.51,86.65,86.5,86.65,13644.0,80.2639,80.3938,80.2546,80.3938,13644.0
2022-07-22 15:25:00,86.67,86.71,86.59,86.71,19860.0,80.4123,80.4494,80.3381,80.4494,19860.0
2022-07-22 15:30:00,86.77,86.79,86.71,86.75,22711.0,80.5051,80.5237,80.4494,80.4865,22711.0
2022-07-22 15:35:00,86.73,86.78,86.65,86.69,21567.0,80.468,80.5144,80.3938,80.4309,21567.0
2022-07-22 15:40:00,86.71,86.79,86.69,86.75,25694.0,80.4494,80.5237,80.4309,80.4865,25694.0
2022-07-22 15:45:00,86.74,86.77,86.56,86.56,31577.0,80.4773,80.5051,80.3103,80.3103,31577.0
2022-07-22 15:50:00,86.57,86.8,86.57,86.79,69859.0,80.3195,80.5329,80.3195,80.5237,69859.0
2022-07-22 15:55:00,86.8,86.91,86.79,86.87,218038.0,80.5329,80.635,80.5237,80.5979,218038.0
2022-07-25 09:30:00,87.2,87.41,86.89,87.17,27069.0,80.9041,81.0989,80.6164,80.8762,27069.0
2022-07-25 09:35:00,87.25,87.4,87.0,87.23,20416.0,80.9504,81.0896,80.7185,80.9319,20416.0
2022-07-25 09:40:00,87.29,87.42,87.29,87.34,2410.0,80.9876,81.1082,80.9876,81.0339,2410.0
2022-07-25 09:45:00,87.35,87.43,87.31,87.43,6459.0,81.0432,81.1174,81.0061,81.1174,6459.0
2022-07-25 09:50:00,87.4,87.58,87.39,87.51,7024.0,81.0896,81.2566,81.0803,81.1917,7024.0
2022-07-25 09:55:00,87.45,87.46,87.28,87.32,7135.0,81.136,81.1453,80.9783,81.0154,7135.0
2022-07-25 10:00:00,87.33,87.42,87.31,87.42,12749.0,81.0247,81.1082,81.0061,81.1082,12749.0
2022-07-25 10:05:00,87.44,87.56,87.35,87.56,43262.0,81.1267,81.2381,81.0432,81.2381,43262.0
2022-07-25 10:10:00,87.58,87.91,87.58,87.8,16244.0,81.2566,81.5628,81.2566,81.4607,16244.0
2022-07-25 10:15:00,87.83,87.95,87.79,87.87,13857.0,81.4886,81.5999,81.4515,81.5257,13857.0
2022-07-25 10:20:00,87.86,87.89,87.57,87.68,10821.0,81.5164,81.5442,81.2473,81.3494,10821.0
2022-07-25 10:25:00,87.69,87.73,87.45,87.51,50517.0,81.3587,81.3958,81.136,81.1917,50517.0
2022-07-25 10:30:00,87.48,87.53,87.4,87.49,9206.0,81.1638,81.2102,81.0896,81.1731,9206.0
2022-07-25 10:35:00,87.49,87.52,87.32,87.32,5287.0,81.1731,81.2009,81.0154,81.0154,5287.0
2022-07-25 10:40:00,87.32,87.41,87.24,87.41,9593.0,81.0154,81.0989,80.9412,81.0989,9593.0
2022-07-25 10:45:00,87.38,87.42,87.32,87.38,6634.0,81.0711,81.1082,81.0154,81.0711,6634.0
2022-07-25 10:50:00,87.37,87.37,87.3,87.34,3898.0,81.0618,81.0618,80.9968,81.0339,3898.0
2022-07-25 10:55:00,87.32,87.34,87.24,87.28,15556.0,81.0154,81.0339,80.9412,80.9783,15556.0
2022-07-25 11:00:00,87.27,87.36,87.24,87.32,4132.0,80.969,81.0525,80.9412,81.0154,4132.0
2022-07-25 11:05:00,87.34,87.38,87.31,87.33,6782.0,81.0339,81.0711,81.0061,81.0247,6782.0
2022-07-25 11:10:00,87.33,87.33,87.25,87.28,12595.0,81.0247,81.0247,80.9504,80.9783,12595.0
2022-07-25 11:15:00,87.27,87.33,87.23,87.31,6849.0,80.969,81.0247,80.9319,81.0061,6849.0
2022-07-25 11:20:00,87.33,87.37,87.25,87.28,6299.0,81.0247,81.0618,80.9504,80.9783,6299.0
2022-07-25 11:25:00,87.28,87.4,87.28,87.4,6245.0,80.9783,81.0896,80.9783,81.0896,6245.0
2022-07-25 11:30:00,87.39,87.44,87.37,87.37,3067.0,81.0803,81.1267,81.0618,81.0618,3067.0
2022-07-25 11:35:00,87.42,87.44,87.32,87.34,4156.0,81.1082,81.1267,81.0154,81.0339,4156.0
2022-07-25 11:40:00,87.34,87.4,87.34,87.36,4723.0,81.0339,81.0896,81.0339,81.0525,4723.0
2022-07-25 11:45:00,87.38,87.43,87.35,87.37,4001.0,81.0711,81.1174,81.0432,81.0618,4001.0
2022-07-25 11:50:00,87.34,87.38,87.26,87.36,7942.0,81.0339,81.0711,80.9597,81.0525,7942.0
2022-07-25 11:55:00,87.32,87.36,87.29,87.33,4969.0,81.0154,81.0525,80.9876,81.0247,4969.0
2022-07-25 12:00:00,87.34,87.34,87.21,87.33,11228.0,81.0339,81.0339,80.9133,81.0247,11228.0
2022-07-25 12:05:00,87.35,87.37,87.3,87.3,2989.0,81.0432,81.0618,80.9968,80.9968,2989.0
2022-07-25 12:10:00,87.31,87.34,87.22,87.23,8160.0,81.0061,81.0339,80.9226,80.9319,8160.0
2022-07-25 12:15:00,87.23,87.32,87.16,87.32,8182.0,80.9319,81.0154,80.8669,81.0154,8182.0
2022-07-25 12:20:00,87.31,87.36,87.29,87.32,6005.0,81.0061,81.0525,80.9876,81.0154,6005.0
2022-07-25 12:25:00,87.33,87.35,87.29,87.33,6870.0,81.0247,81.0432,80.9876,81.0247,6870.0
2022-07-25 12:30:00,87.34,87.39,87.32,87.39,4714.0,81.0339,81.0803,81.0154,81.0803,4714.0
2022-07-25 12:35:00,87.39,87.4,87.32,87.33,2426.0,81.0803,81.0896,81.0154,81.0247,2426.0
2022-07-25 12:40:00,87.33,87.4,87.3,87.32,3084.0,81.0247,81.0896,80.9968,81.0154,3084.0
2022-07-25 12:45:00,87.33,87.43,87.32,87.42,3885.0,81.0247,81.1174,81.0154,81.1082,3885.0
2022-07-25 12:50:00,87.42,87.42,87.31,87.37,3859.0,81.1082,81.1082,81.0061,81.0618,3859.0
2022-07-25 12:55:00,87.36,87.36,87.28,87.29,8536.0,81.0525,81.0525,80.9783,80.9876,8536.0
2022-07-25 13:00:00,87.28,87.34,87.27,87.34,3208.0,80.9783,81.0339,80.969,81.0339,3208.0
2022-07-25 13:05:00,87.31,87.39,87.27,87.38,13485.0,81.0061,81.0803,80.969,81.0711,13485.0
2022-07-25 13:10:00,87.36,87.36,87.31,87.31,4815.0,81.0525,81.0525,81.0061,81.0061,4815.0
2022-07-25 13:15:00,87.33,87.34,87.25,87.28,11993.0,81.0247,81.0339,80.9504,80.9783,11993.0
2022-07-25 13:20:00,87.28,87.3,87.23,87.28,22997.0,80.9783,80.9968,80.9319,80.9783,22997.0
2022-07-25 13:25:00,87.29,87.29,87.21,87.25,9804.0,80.9876,80.9876,80.9133,80.9504,9804.0
2022-07-25 13:30:00,87.25,87.36,87.25,87.35,4133.0,80.9504,81.0525,80.9504,81.0432,4133.0
2022-07-25 13:35:00,87.33,87.36,87.24,87.24,7158.0,81.0247,81.0525,80.9412,80.9412,7158.0
2022-07-25 13:40:00,87.28,87.34,87.25,87.28,7354.0,80.9783,81.0339,80.9504,80.9783,7354.0
2022-07-25 13:45:00,87.31,87.35,87.28,87.28,5343.0,81.0061,81.0432,80.9783,80.9783,5343.0
2022-07-25 13:50:00,87.27,87.28,87.24,87.25,12392.0,80.969,80.9783,80.9412,80.9504,12392.0
2022-07-25 13:55:00,87.24,87.31,87.24,87.28,6651.0,80.9412,81.0061,80.9412,80.9783,6651.0
2022-07-25 14:00:00,87.26,87.34,87.23,87.33,12145.0,80.9597,81.0339,80.9319,81.0247,12145.0
2022-07-25 14:05:00,87.32,87.35,87.26,87.29,7106.0,81.0154,81.0432,80.9597,80.9876,7106.0
2022-07-25 14:10:00,87.32,87.35,87.29,87.3,6456.0,81.0154,81.0432,80.9876,80.9968,6456.0
2022-07-25 14:15:00,87.31,87.32,87.24,87.26,10983.0,81.0061,81.0154,80.9412,80.9597,10983.0
2022-07-25 14:20:00,87.26,87.33,87.24,87.32,6117.0,80.9597,81.0247,80.9412,81.0154,6117.0
2022-07-25 14:25:00,87.32,87.32,87.25,87.27,8061.0,81.0154,81.0154,80.9504,80.969,8061.0
2022-07-25 14:30:00,87.28,87.31,87.26,87.3,10523.0,80.9783,81.0061,80.9597,80.9968,10523.0
2022-07-25 14:35:00,87.31,87.34,87.26,87.31,8235.0,81.0061,81.0339,80.9597,81.0061,8235.0
2022-07-25 14:40:00,87.31,87.36,87.28,87.32,5375.0,81.0061,81.0525,80.9783,81.0154,5375.0
2022-07-25 14:45:00,87.34,87.34,87.28,87.28,18402.0,81.0339,81.0339,80.9783,80.9783,18402.0
2022-07-25 14:50:00,87.27,87.33,87.26,87.31,14505.0,80.969,81.0247,80.9597,81.0061,14505.0
2022-07-25 14:55:00,87.31,87.33,87.27,87.27,10403.0,81.0061,81.0247,80.969,80.969,10403.0
2022-07-25 15:00:00,87.28,87.35,87.23,87.23,10044.0,80.9783,81.0432,80.9319,80.9319,10044.0
2022-07-25 15:05:00,87.27,87.29,87.22,87.28,12837.0,80.969,80.9876,80.9226,80.9783,12837.0
2022-07-25 15:10:00,87.29,87.33,87.25,87.31,13781.0,80.9876,81.0247,80.9504,81.0061,13781.0
2022-07-25 15:15:00,87.32,87.36,87.26,87.33,17488.0,81.0154,81.0525,80.9597,81.0247,17488.0
2022-07-25 15:20:00,87.32,87.35,87.32,87.34,6568.0,81.0154,81.0432,81.0154,81.0339,6568.0
2022-07-25 15:25:00,87.34,87.37,87.32,87.33,15035.0,81.0339,81.0618,81.0154,81.0247,15035.0
2022-07-25 15:30:00,87.32,87.35,87.26,87.33,28320.0,81.0154,81.0432,80.9597,81.0247,28320.0
2022-07-25 15:35:00,87.34,87.39,87.31,87.39,23903.0,81.0339,81.0803,81.0061,81.0803,23903.0
2022-07-25 15:40:00,87.38,87.4,87.34,87.35,25072.0,81.0711,81.0896,81.0339,81.0432,25072.0
2022-07-25 15:45:00,87.35,87.53,87.35,87.53,17363.0,81.0432,81.2102,81.0432,81.2102,17363.0
2022-07-25 15:50:00,87.53,87.75,87.46,87.74,44827.0,81.2102,81.4143,81.1453,81.4051,44827.0
2022-07-25 15:55:00,87.75,87.88,87.75,87.86,105318.0,81.4143,81.535,81.4143,81.5164,105318.0
2022-07-26 09:30:00,87.08,87.47,86.51,86.81,36917.0,80.7927,81.1546,80.2639,80.5422,36917.0
2022-07-26 09:35:00,86.78,86.83,86.45,86.83,22670.0,80.5144,80.5608,80.2082,80.5608,22670.0
2022-07-26 09:40:00,86.83,87.33,86.83,87.22,17572.0,80.5608,81.0247,80.5608,80.9226,17572.0
2022-07-26 09:45:00,87.21,87.23,86.96,87.09,20821.0,80.9133,80.9319,80.6814,80.802,20821.0
2022-07-26 09:50:00,87.15,87.44,87.14,87.35,25437.0,80.8577,81.1267,80.8484,81.0432,25437.0
2022-07-26 09:55:00,87.38,87.45,87.15,87.4,16554.0,81.0711,81.136,80.8577,81.0896,16554.0
2022-07-26 10:00:00,87.37,87.37,86.97,87.11,17660.0,81.0618,81.0618,80.6907,80.8205,17660.0
2022-07-26 10:05:00,87.06,87.3,87.04,87.2,21056.0,80.7742,80.9968,80.7556,80.9041,21056.0
2022-07-26 10:10:00,87.2,87.29,87.19,87.22,9855.0,80.9041,80.9876,80.8948,80.9226,9855.0
2022-07-26 10:15:00,87.21,87.43,87.19,87.41,11992.0,80.9133,81.1174,80.8948,81.0989,11992.0
2022-07-26 10:20:00,87.43,87.43,87.22,87.3,8161.0,81.1174,81.1174,80.9226,80.9968,8161.0
2022-07-26 10:25:00,87.3,87.4,87.23,87.35,15729.0,80.9968,81.0896,80.9319,81.0432,15729.0
2022-07-26 10:30:00,87.36,87.36,87.15,87.25,23394.0,81.0525,81.0525,80.8577,80.9504,23394.0
2022-07-26 10:35:00,87.27,87.31,87.17,87.27,14143.0,80.969,81.0061,80.8762,80.969,14143.0
2022-07-26 10:40:00,87.26,87.43,87.25,87.42,7893.0,80.9597,81.1174,80.9504,81.1082,7893.0
2022-07-26 10:45:00,87.44,87.44,87.29,87.31,11276.0,81.1267,81.1267,80.9876,81.0061,11276.0
2022-07-26 10:50:00,87.3,87.3,87.07,87.07,8489.0,80.9968,80.9968,80.7834,80.7834,8489.0
2022-07-26 10:55:00,86.99,87.21,86.99,87.19,12221.0,80.7092,80.9133,80.7092,80.8948,12221.0
2022-07-26 11:00:00,87.23,87.34,87.15,87.26,10202.0,80.9319,81.0339,80.8577,80.9597,10202.0
2022-07-26 11:05:00,87.24,87.24,87.12,87.18,8420.0,80.9412,80.9412,80.8298,80.8855,8420.0
2022-07-26 11:10:00,87.17,87.18,87.07,87.09,12800.0,80.8762,80.8855,80.7834,80.802,12800.0
2022-07-26 11:15:00,87.08,87.11,87.0,87.0,22049.0,80.7927,80.8205,80.7185,80.7185,22049.0
2022-07-26 11:20:00,86.95,87.03,86.94,87.01,12342.0,80.6721,80.7463,80.6628,80.7278,12342.0
2022-07-26 11:25:00,87.0,87.02,86.89,86.89,12771.0,80.7185,80.737,80.6164,80.6164,12771.0
2022-07-26 11:30:00,86.87,86.93,86.83,86.92,25090.0,80.5979,80.6535,80.5608,80.6443,25090.0
2022-07-26 11:35:00,86.91,87.01,86.89,86.9,10958.0,80.635,80.7278,80.6164,80.6257,10958.0
2022-07-26 11:40:00,86.89,86.95,86.87,86.9,61074.0,80.6164,80.6721,80.5979,80.6257,61074.0
2022-07-26 11:45:00,86.87,86.9,86.86,86.89,11157.0,80.5979,80.6257,80.5886,80.6164,11157.0
2022-07-26 11:50:00,86.89,86.9,86.76,86.77,12570.0,80.6164,80.6257,80.4958,80.5051,12570.0
2022-07-26 11:55:00,86.77,86.83,86.7,86.72,13247.0,80.5051,80.5608,80.4402,80.4587,13247.0
2022-07-26 12:00:00,86.74,86.83,86.69,86.83,10153.0,80.4773,80.5608,80.4309,80.5608,10153.0
2022-07-26 12:05:00,86.83,86.89,86.81,86.83,11952.0,80.5608,80.6164,80.5422,80.5608,11952.0
2022-07-26 12:10:00,86.83,86.84,86.76,86.82,10277.0,80.5608,80.57,80.4958,80.5515,10277.0
2022-07-26 12:15:00,86.82,86.91,86.82,86.89,4320.0,80.5515,80.635,80.5515,80.6164,4320.0
2022-07-26 12:20:00,86.89,86.9,86.73,86.74,13904.0,80.6164,80.6257,80.468,80.4773,13904.0
2022-07-26 12:25:00,86.75,86.9,86.69,86.9,11841.0,80.4865,80.6257,80.4309,80.6257,11841.0
2022-07-26 12:30:00,86.89,86.93,86.88,86.9,9015.0,80.6164,80.6535,80.6072,80.6257,9015.0
2022-07-26 12:35:00,86.88,86.9,86.81,86.9,16657.0,80.6072,80.6257,80.5422,80.6257,16657.0
2022-07-26 12:40:00,86.85,86.87,86.81,86.84,7838.0,80.5793,80.5979,80.5422,80.57,7838.0
2022-07-26 12:45:00,86.82,86.9,86.81,86.81,8809.0,80.5515,80.6257,80.5422,80.5422,8809.0
2022-07-26 12:50:00,86.82,86.87,86.82,86.86,5987.0,80.5515,80.5979,80.5515,80.5886,5987.0
2022-07-26 12:55:00,86.85,86.85,86.63,86.65,24226.0,80.5793,80.5793,80.3752,80.3938,24226.0
2022-07-26 13:00:00,86.61,86.72,86.58,86.7,11800.0,80.3566,80.4587,80.3288,80.4402,11800.0
2022-07-26 13:05:00,86.69,86.75,86.61,86.65,18403.0,80.4309,80.4865,80.3566,80.3938,18403.0
2022-07-26 13:10:00,86.65,86.72,86.56,86.58,9792.0,80.3938,80.4587,80.3103,80.3288,9792.0
2022-07-26 13:15:00,86.58,86.61,86.43,86.61,38034.0,80.3288,80.3566,80.1896,80.3566,38034.0
2022-07-26 13:20:00,86.63,86.71,86.62,86.67,14661.0,80.3752,80.4494,80.3659,80.4123,14661.0
2022-07-26 13:25:00,86.66,86.72,86.63,86.64,15952.0,80.403,80.4587,80.3752,80.3845,15952.0
2022-07-26 13:30:00,86.63,86.65,86.54,86.55,13380.0,80.3752,80.3938,80.2917,80.301,13380.0
2022-07-26 13:35:00,86.56,86.65,86.54,86.6,11680.0,80.3103,80.3938,80.2917,80.3474,11680.0
2022-07-26 13:40:00,86.59,86.6,86.36,86.41,36922.0,80.3381,80.3474,80.1247,80.1711,36922.0
2022-07-26 13:45:00,86.4,86.52,86.37,86.51,17433.0,80.1618,80.2731,80.134,80.2639,17433.0
2022-07-26 13:50:00,86.5,86.65,86.5,86.64,11821.0,80.2546,80.3938,80.2546,80.3845,11821.0
2022-07-26 13:55:00,86.63,86.7,86.59,86.59,16773.0,80.3752,80.4402,80.3381,80.3381,16773.0
2022-07-26 14:00:00,86.61,86.76,86.59,86.76,16531.0,80.3566,80.4958,80.3381,80.4958,16531.0
2022-07-26 14:05:00,86.81,86.82,86.59,86.6,25480.0,80.5422,80.5515,80.3381,80.3474,25480.0
2022-07-26 14:10:00,86.61,86.65,86.57,86.62,7354.0,80.3566,80.3938,80.3195,80.3659,7354.0
2022-07-26 14:15:00,86.61,86.62,86.57,86.6,9740.0,80.3566,80.3659,80.3195,80.3474,9740.0
2022-07-26 14:20:00,86.61,86.68,86.59,86.6,15438.0,80.3566,80.4216,80.3381,80.3474,15438.0
2022-07-26 14:25:00,86.58,86.6,86.54,86.54,10618.0,80.3288,80.3474,80.2917,80.2917,10618.0
2022-07-26 14:30:00,86.53,86.55,86.47,86.47,11484.0,80.2824,80.301,80.2268,80.2268,11484.0
2022-07-26 14:35:00,86.46,86.5,86.4,86.49,18190.0,80.2175,80.2546,80.1618,80.2453,18190.0
2022-07-26 14:40:00,86.5,86.58,86.5,86.52,8725.0,80.2546,80.3288,80.2546,80.2731,8725.0
2022-07-26 14:45:00,86.47,86.58,86.47,86.52,10680.0,80.2268,80.3288,80.2268,80.2731,10680.0
2022-07-26 14:50:00,86.51,86.59,86.48,86.49,22106.0,80.2639,80.3381,80.236,80.2453,22106.0
2022-07-26 14:55:00,86.48,86.54,86.43,86.51,15256.0,80.236,80.2917,80.1896,80.2639,15256.0
2022-07-26 15:00:00,86.51,86.6,86.48,86.48,9559.0,80.2639,80.3474,80.236,80.236,9559.0
2022-07-26 15:05:00,86.48,86.49,86.39,86.42,18065.0,80.236,80.2453,80.1525,80.1804,18065.0
2022-07-26 15:10:00,86.43,86.59,86.39,86.59,20465.0,80.1896,80.3381,80.1525,80.3381,20465.0
2022-07-26 15:15:00,86.6,86.61,86.54,86.55,14420.0,80.3474,80.3566,80.2917,80.301,14420.0
2022-07-26 15:20:00,86.57,86.61,86.45,86.47,24022.0,80.3195,80.3566,80.2082,80.2268,24022.0
2022-07-26 15:25:00,86.48,86.54,86.44,86.52,28081.0,80.236,80.2917,80.1989,80.2731,28081.0
2022-07-26 15:30:00,86.52,86.55,86.46,86.49,38212.0,80.2731,80.301,80.2175,80.2453,38212.0
2022-07-26 15:35:00,86.5,86.5,86.33,86.36,40512.0,80.2546,80.2546,80.0969,80.1247,40512.0
2022-07-26 15:40:00,86.36,86.4,86.21,86.24,64072.0,80.1247,80.1618,79.9855,80.0134,64072.0
2022-07-26 15:45:00,86.23,86.25,86.14,86.17,127279.0,80.0041,80.0226,79.9206,79.9484,127279.0
2022-07-26 15:50:00,86.18,86.25,86.06,86.19,131098.0,79.9577,80.0226,79.8464,79.967,131098.0
2022-07-26 15:55:00,86.19,86.21,86.13,86.15,183642.0,79.967,79.9855,79.9113,79.9299,183642.0
2022-07-27 09:30:00,86.72,87.03,86.53,86.94,40062.0,80.4587,80.7463,80.2824,80.6628,40062.0
2022-07-27 09:35:00,86.99,87.03,86.63,86.77,30009.0,80.7092,80.7463,80.3752,80.5051,30009.0
2022-07-27 09:40:00,86.75,86.75,86.58,86.59,16683.0,80.4865,80.4865,80.3288,80.3381,16683.0
2022-07-27 09:45:00,86.59,86.75,86.51,86.7,19787.0,80.3381,80.4865,80.2639,80.4402,19787.0
2022-07-27 09:50:00,86.72,86.72,86.52,86.56,27291.0,80.4587,80.4587,80.2731,80.3103,27291.0
2022-07-27 09:55:00,86.55,86.6,86.3,86.31,13134.0,80.301,80.3474,80.069,80.0783,13134.0
2022-07-27 10:00:00,86.34,86.36,86.18,86.24,16814.0,80.1061,80.1247,79.9577,80.0134,16814.0
2022-07-27 10:05:00,86.27,86.42,86.24,86.38,10525.0,80.0412,80.1804,80.0134,80.1433,10525.0
2022-07-27 10:10:00,86.4,86.49,86.39,86.45,10583.0,80.1618,80.2453,80.1525,80.2082,10583.0
2022-07-27 10:15:00,86.45,86.46,86.33,86.35,11054.0,80.2082,80.2175,80.0969,80.1154,11054.0
2022-07-27 10:20:00,86.38,86.4,86.26,86.26,32978.0,80.1433,80.1618,80.0319,80.0319,32978.0
2022-07-27 10:25:00,86.27,86.32,86.23,86.24,14519.0,80.0412,80.0876,80.0041,80.0134,14519.0
2022-07-27 10:30:00,86.2,86.3,86.15,86.2,10967.0,79.9763,80.069,79.9299,79.9763,10967.0
2022-07-27 10:35:00,86.2,86.25,86.12,86.15,17543.0,79.9763,80.0226,79.902,79.9299,17543.0
2022-07-27 10:40:00,86.15,86.15,85.99,86.04,11836.0,79.9299,79.9299,79.7814,79.8278,11836.0
2022-07-27 10:45:00,86.06,86.07,85.92,85.93,9535.0,79.8464,79.8556,79.7165,79.7257,9535.0
2022-07-27 10:50:00,85.94,85.96,85.8,85.88,13101.0,79.735,79.7536,79.6051,79.6794,13101.0
2022-07-27 10:55:00,85.88,85.95,85.88,85.92,23135.0,79.6794,79.7443,79.6794,79.7165,23135.0
2022-07-27 11:00:00,85.92,86.07,85.9,86.01,46003.0,79.7165,79.8556,79.6979,79.8,46003.0
2022-07-27 11:05:00,85.99,86.01,85.91,85.97,9957.0,79.7814,79.8,79.7072,79.7629,9957.0
2022-07-27 11:10:00,85.97,86.06,85.95,86.06,31529.0,79.7629,79.8464,79.7443,79.8464,31529.0
2022-07-27 11:15:00,86.09,86.1,85.98,85.98,11206.0,79.8742,79.8835,79.7721,79.7721,11206.0
2022-07-27 11:20:00,85.98,86.07,85.95,86.06,13031.0,79.7721,79.8556,79.7443,79.8464,13031.0
2022-07-27 11:25:00,86.06,86.25,86.06,86.22,22464.0,79.8464,80.0226,79.8464,79.9948,22464.0
2022-07-27 11:30:00,86.23,86.24,86.11,86.14,14152.0,80.0041,80.0134,79.8927,79.9206,14152.0
2022-07-27 11:35:00,86.15,86.25,86.12,86.23,31332.0,79.9299,80.0226,79.902,80.0041,31332.0
2022-07-27 11:40:00,86.23,86.26,86.2,86.26,8037.0,80.0041,80.0319,79.9763,80.0319,8037.0
2022-07-27 11:45:00,86.26,86.26,86.13,86.17,20200.0,80.0319,80.0319,79.9113,79.9484,20200.0
2022-07-27 11:50:00,86.16,86.26,86.13,86.16,13150.0,79.9391,80.0319,79.9113,79.9391,13150.0
2022-07-27 11:55:00,86.17,86.3,86.15,86.22,21899.0,79.9484,80.069,79.9299,79.9948,21899.0
2022-07-27 12:00:00,86.24,86.32,86.21,86.26,13827.0,80.0134,80.0876,79.9855,80.0319,13827.0
2022-07-27 12:05:00,86.3,86.3,86.22,86.23,12351.0,80.069,80.069,79.9948,80.0041,12351.0
2022-07-27 12:10:00,86.22,86.4,86.16,86.24,39245.0,79.9948,80.1618,79.9391,80.0134,39245.0
2022-07-27 12:15:00,86.23,86.3,86.2,86.28,8943.0,80.0041,80.069,79.9763,80.0505,8943.0
2022-07-27 12:20:00,86.28,86.28,86.18,86.22,19591.0,80.0505,80.0505,79.9577,79.9948,19591.0
2022-07-27 12:25:00,86.22,86.28,86.21,86.25,15102.0,79.9948,80.0505,79.9855,80.0226,15102.0
2022-07-27 12:30:00,86.25,86.26,86.12,86.13,15308.0,80.0226,80.0319,79.902,79.9113,15308.0
2022-07-27 12:35:00,86.11,86.13,86.04,86.09,25215.0,79.8927,79.9113,79.8278,79.8742,25215.0
2022-07-27 12:40:00,86.04,86.08,86.01,86.05,10910.0,79.8278,79.8649,79.8,79.8371,10910.0
2022-07-27 12:45:00,86.06,86.07,85.98,86.0,13029.0,79.8464,79.8556,79.7721,79.7907,13029.0
2022-07-27 12:50:00,86.0,86.02,85.91,85.97,15011.0,79.7907,79.8092,79.7072,79.7629,15011.0
2022-07-27 12:55:00,85.96,85.98,85.92,85.98,10005.0,79.7536,79.7721,79.7165,79.7721,10005.0
2022-07-27 13:00:00,85.98,86.06,85.96,86.03,12758.0,79.7721,79.8464,79.7536,79.8185,12758.0
2022-07-27 13:05:00,86.04,86.05,85.93,86.0,17123.0,79.8278,79.8371,79.7257,79.7907,17123.0
2022-07-27 13:10:00,85.98,86.01,85.9,86.01,9249.0,79.7721,79.8,79.6979,79.8,9249.0
2022-07-27 13:15:00,86.02,86.05,85.98,86.02,14645.0,79.8092,79.8371,79.7721,79.8092,14645.0
2022-07-27 13:20:00,86.04,86.06,85.91,85.92,10335.0,79.8278,79.8464,79.7072,79.7165,10335.0
2022-07-27 13:25:00,85.93,86.06,85.92,86.03,14743.0,79.7257,79.8464,79.7165,79.8185,14743.0
2022-07-27 13:30:00,86.02,86.13,85.98,86.11,10798.0,79.8092,79.9113,79.7721,79.8927,10798.0
2022-07-27 13:35:00,86.09,86.12,86.04,86.09,10484.0,79.8742,79.902,79.8278,79.8742,10484.0
2022-07-27 13:40:00,86.09,86.19,86.07,86.19,10826.0,79.8742,79.967,79.8556,79.967,10826.0
2022-07-27 13:45:00,86.19,86.21,86.11,86.16,34250.0,79.967,79.9855,79.8927,79.9391,34250.0
2022-07-27 13:50:00,86.15,86.21,86.12,86.17,11471.0,79.9299,79.9855,79.902,79.9484,11471.0
2022-07-27 13:55:00,86.17,86.18,86.07,86.09,9397.0,79.9484,79.9577,79.8556,79.8742,9397.0
2022-07-27 14:00:00,86.1,86.16,85.89,85.96,17001.0,79.8835,79.9391,79.6886,79.7536,17001.0
2022-07-27 14:05:00,85.9,85.9,85.73,85.78,15725.0,79.6979,79.6979,79.5402,79.5866,15725.0
2022-07-27 14:10:00,85.78,85.91,85.76,85.84,11329.0,79.5866,79.7072,79.568,79.6422,11329.0
2022-07-27 14:15:00,85.83,85.91,85.8,85.87,7350.0,79.633,79.7072,79.6051,79.6701,7350.0
2022-07-27 14:20:00,85.88,85.92,85.78,85.8,10208.0,79.6794,79.7165,79.5866,79.6051,10208.0
2022-07-27 14:25:00,85.79,85.88,85.79,85.83,8504.0,79.5959,79.6794,79.5959,79.633,8504.0
2022-07-27 14:30:00,85.8,85.88,85.73,85.76,13621.0,79.6051,79.6794,79.5402,79.568,13621.0
2022-07-27 14:35:00,85.77,86.14,85.77,86.0,45389.0,79.5773,79.9206,79.5773,79.7907,45389.0
2022-07-27 14:40:00,86.03,86.14,86.02,86.06,59777.0,79.8185,79.9206,79.8092,79.8464,59777.0
2022-07-27 14:45:00,86.09,86.11,86.02,86.05,23773.0,79.8742,79.8927,79.8092,79.8371,23773.0
2022-07-27 14:50:00,86.05,86.26,85.97,86.16,39908.0,79.8371,80.0319,79.7629,79.9391,39908.0
2022-07-27 14:55:00,86.16,86.21,85.99,86.05,26949.0,79.9391,79.9855,79.7814,79.8371,26949.0
2022-07-27 15:00:00,86.03,86.25,86.02,86.25,28845.0,79.8185,80.0226,79.8092,80.0226,28845.0
2022-07-27 15:05:00,86.24,86.28,86.11,86.17,37308.0,80.0134,80.0505,79.8927,79.9484,37308.0
2022-07-27 15:10:00,86.19,86.22,86.11,86.18,22260.0,79.967,79.9948,79.8927,79.9577,22260.0
2022-07-27 15:15:00,86.18,86.21,86.13,86.16,28047.0,79.9577,79.9855,79.9113,79.9391,28047.0
2022-07-27 15:20:00,86.16,86.29,86.09,86.24,48322.0,79.9391,80.0598,79.8742,80.0134,48322.0
2022-07-27 15:25:00,86.24,86.41,86.24,86.4,52190.0,80.0134,80.1711,80.0134,80.1618,52190.0
2022-07-27 15:30:00,86.4,86.52,86.37,86.51,261288.0,80.1618,80.2731,80.134,80.2639,261288.0
2022-07-27 15:35:00,86.52,86.55,86.46,86.54,55894.0,80.2731,80.301,80.2175,80.2917,55894.0
2022-07-27 15:40:00,86.53,86.7,86.5,86.67,66205.0,80.2824,80.4402,80.2546,80.4123,66205.0
2022-07-27 15:45:00,86.66,86.66,86.49,86.5,53289.0,80.403,80.403,80.2453,80.2546,53289.0
2022-07-27 15:50:00,86.52,86.55,86.33,86.45,100465.0,80.2731,80.301,80.0969,80.2082,100465.0
2022-07-27 15:55:00,86.45,86.48,86.24,86.3,228576.0,80.2082,80.236,80.0134,80.069,228576.0
2022-07-28 09:30:00,86.25,86.85,86.08,86.84,63818.0,80.0226,80.5793,79.8649,80.57,63818.0
2022-07-28 09:35:00,86.84,86.86,86.43,86.45,34851.0,80.57,80.5886,80.1896,80.2082,34851.0
2022-07-28 09:40:00,86.39,86.63,86.37,86.41,17362.0,80.1525,80.3752,80.134,80.1711,17362.0
2022-07-28 09:45:00,86.42,86.69,86.39,86.64,12709.0,80.1804,80.4309,80.1525,80.3845,12709.0
2022-07-28 09:50:00,86.63,86.73,86.43,86.6,16561.0,80.3752,80.468,80.1896,80.3474,16561.0
2022-07-28 09:55:00,86.57,86.63,86.35,86.38,15573.0,80.3195,80.3752,80.1154,80.1433,15573.0
2022-07-28 10:00:00,86.4,86.42,86.18,86.21,17460.0,80.1618,80.1804,79.9577,79.9855,17460.0
2022-07-28 10:05:00,86.2,86.33,86.12,86.27,14039.0,79.9763,80.0969,79.902,80.0412,14039.0
2022-07-28 10:10:00,86.28,86.34,86.16,86.31,17073.0,80.0505,80.1061,79.9391,80.0783,17073.0
2022-07-28 10:15:00,86.34,86.45,86.31,86.35,10545.0,80.1061,80.2082,80.0783,80.1154,10545.0
2022-07-28 10:20:00,86.39,86.41,86.28,86.29,34451.0,80.1525,80.1711,80.0505,80.0598,34451.0
2022-07-28 10:25:00,86.3,86.38,86.26,86.31,8622.0,80.069,80.1433,80.0319,80.0783,8622.0
2022-07-28 10:30:00,86.34,86.37,86.26,86.31,19966.0,80.1061,80.134,80.0319,80.0783,19966.0
2022-07-28 10:35:00,86.31,86.37,86.3,86.34,29823.0,80.0783,80.134,80.069,80.1061,29823.0
2022-07-28 10:40:00,86.31,86.41,86.27,86.33,36338.0,80.0783,80.1711,80.0412,80.0969,36338.0
2022-07-28 10:45:00,86.32,86.49,86.32,86.45,62298.0,80.0876,80.2453,80.0876,80.2082,62298.0
2022-07-28 10:50:00,86.45,86.47,86.41,86.41,24539.0,80.2082,80.2268,80.1711,80.1711,24539.0
2022-07-28 10:55:00,86.41,86.46,86.36,86.4,32569.0,80.1711,80.2175,80.1247,80.1618,32569.0
2022-07-28 11:00:00,86.39,86.5,86.38,86.45,28508.0,80.1525,80.2546,80.1433,80.2082,28508.0
2022-07-28 11:05:00,86.42,86.47,86.31,86.39,20473.0,80.1804,80.2268,80.0783,80.1525,20473.0
2022-07-28 11:10:00,86.38,86.39,86.31,86.34,12649.0,80.1433,80.1525,80.0783,80.1061,12649.0
2022-07-28 11:15:00,86.36,86.4,86.32,86.39,17039.0,80.1247,80.1618,80.0876,80.1525,17039.0
2022-07-28 11:20:00,86.36,86.46,86.31,86.44,35004.0,80.1247,80.2175,80.0783,80.1989,35004.0
2022-07-28 11:25:00,86.45,86.52,86.43,86.47,49560.0,80.2082,80.2731,80.1896,80.2268,49560.0
2022-07-28 11:30:00,86.47,86.48,86.37,86.48,27317.0,80.2268,80.236,80.134,80.236,27317.0
2022-07-28 11:35:00,86.49,86.51,86.44,86.5,52674.0,80.2453,80.2639,80.1989,80.2546,52674.0
2022-07-28 11:40:00,86.5,86.56,86.45,86.54,66857.0,80.2546,80.3103,80.2082,80.2917,66857.0
2022-07-28 11:45:00,86.55,86.85,86.52,86.74,40431.0,80.301,80.5793,80.2731,80.4773,40431.0
2022-07-28 11:50:00,86.72,86.74,86.63,86.69,26123.0,80.4587,80.4773,80.3752,80.4309,26123.0
2022-07-28 11:55:00,86.68,86.7,86.54,86.54,12093.0,80.4216,80.4402,80.2917,80.2917,12093.0
2022-07-28 12:00:00,86.55,86.64,86.55,86.64,18683.0,80.301,80.3845,80.301,80.3845,18683.0
2022-07-28 12:05:00,86.68,86.73,86.49,86.49,16737.0,80.4216,80.468,80.2453,80.2453,16737.0
2022-07-28 12:10:00,86.5,86.61,86.49,86.55,12200.0,80.2546,80.3566,80.2453,80.301,12200.0
2022-07-28 12:15:00,86.55,86.6,86.52,86.55,16414.0,80.301,80.3474,80.2731,80.301,16414.0
2022-07-28 12:20:00,86.53,86.58,86.49,86.57,12534.0,80.2824,80.3288,80.2453,80.3195,12534.0
2022-07-28 12:25:00,86.57,86.62,86.55,86.62,11759.0,80.3195,80.3659,80.301,80.3659,11759.0
2022-07-28 12:30:00,86.63,86.66,86.49,86.59,14933.0,80.3752,80.403,80.2453,80.3381,14933.0
2022-07-28 12:35:00,86.6,86.6,86.52,86.58,9764.0,80.3474,80.3474,80.2731,80.3288,9764.0
2022-07-28 12:40:00,86.59,86.59,86.46,86.51,12413.0,80.3381,80.3381,80.2175,80.2639,12413.0
2022-07-28 12:45:00,86.52,86.54,86.49,86.52,11569.0,80.2731,80.2917,80.2453,80.2731,11569.0
2022-07-28 12:50:00,86.53,86.56,86.48,86.55,16760.0,80.2824,80.3103,80.236,80.301,16760.0
2022-07-28 12:55:00,86.55,86.61,86.52,86.59,19596.0,80.301,80.3566,80.2731,80.3381,19596.0
2022-07-28 13:00:00,86.59,86.61,86.56,86.59,16325.0,80.3381,80.3566,80.3103,80.3381,16325.0
2022-07-28 13:05:00,86.6,86.73,86.56,86.73,12719.0,80.3474,80.468,80.3103,80.468,12719.0
2022-07-28 13:10:00,86.74,86.9,86.74,86.89,14829.0,80.4773,80.6257,80.4773,80.6164,14829.0
2022-07-28 13:15:00,86.87,86.87,86.82,86.84,18014.0,80.5979,80.5979,80.5515,80.57,18014.0
2022-07-28 13:20:00,86.84,86.9,86.83,86.84,17029.0,80.57,80.6257,80.5608,80.57,17029.0
2022-07-28 13:25:00,86.84,86.86,86.78,86.85,16233.0,80.57,80.5886,80.5144,80.5793,16233.0
2022-07-28 13:30:00,86.85,86.91,86.85,86.9,13452.0,80.5793,80.635,80.5793,80.6257,13452.0
2022-07-28 13:35:00,86.89,86.91,86.85,86.86,10884.0,80.6164,80.635,80.5793,80.5886,10884.0
2022-07-28 13:40:00,86.84,86.9,86.84,86.88,10076.0,80.57,80.6257,80.57,80.6072,10076.0
2022-07-28 13:45:00,86.88,86.9,86.87,86.9,18634.0,80.6072,80.6257,80.5979,80.6257,18634.0
2022-07-28 13:50:00,86.9,86.9,86.83,86.87,10570.0,80.6257,80.6257,80.5608,80.5979,10570.0
2022-07-28 13:55:00,86.86,86.9,86.86,86.87,10838.0,80.5886,80.6257,80.5886,80.5979,10838.0
2022-07-28 14:00:00,86.86,86.89,86.83,86.88,15860.0,80.5886,80.6164,80.5608,80.6072,15860.0
2022-07-28 14:05:00,86.87,86.89,86.85,86.86,8120.0,80.5979,80.6164,80.5793,80.5886,8120.0
2022-07-28 14:10:00,86.85,86.87,86.79,86.82,13879.0,80.5793,80.5979,80.5237,80.5515,13879.0
2022-07-28 14:15:00,86.81,86.85,86.81,86.83,19882.0,80.5422,80.5793,80.5422,80.5608,19882.0
2022-07-28 14:20:00,86.83,86.85,86.81,86.85,10184.0,80.5608,80.5793,80.5422,80.5793,10184.0
2022-07-28 14:25:00,86.85,86.85,86.81,86.81,26555.0,80.5793,80.5793,80.5422,80.5422,26555.0
2022-07-28 14:30:00,86.82,86.85,86.79,86.83,12676.0,80.5515,80.5793,80.5237,80.5608,12676.0
2022-07-28 14:35:00,86.82,86.91,86.81,86.88,26775.0,80.5515,80.635,80.5422,80.6072,26775.0
2022-07-28 14:40:00,86.9,87.08,86.9,86.99,16802.0,80.6257,80.7927,80.6257,80.7092,16802.0
2022-07-28 14:45:00,87.0,87.01,86.94,86.98,8078.0,80.7185,80.7278,80.6628,80.6999,8078.0
2022-07-28 14:50:00,86.98,86.99,86.86,86.93,11185.0,80.6999,80.7092,80.5886,80.6535,11185.0
2022-07-28 14:55:00,86.93,86.95,86.9,86.92,12214.0,80.6535,80.6721,80.6257,80.6443,12214.0
2022-07-28 15:00:00,86.93,87.04,86.92,87.03,13493.0,80.6535,80.7556,80.6443,80.7463,13493.0
2022-07-28 15:05:00,87.04,87.05,86.98,87.05,16342.0,80.7556,80.7649,80.6999,80.7649,16342.0
2022-07-28 15:10:00,87.05,87.05,87.0,87.05,13451.0,80.7649,80.7649,80.7185,80.7649,13451.0
2022-07-28 15:15:00,87.05,87.05,86.92,87.01,12682.0,80.7649,80.7649,80.6443,80.7278,12682.0
2022-07-28 15:20:00,87.02,87.05,87.01,87.03,14750.0,80.737,80.7649,80.7278,80.7463,14750.0
2022-07-28 15:25:00,87.04,87.05,87.01,87.03,28341.0,80.7556,80.7649,80.7278,80.7463,28341.0
2022-07-28 15:30:00,87.03,87.05,86.98,87.03,34727.0,80.7463,80.7649,80.6999,80.7463,34727.0
2022-07-28 15:35:00,87.03,87.05,86.94,87.02,32592.0,80.7463,80.7649,80.6628,80.737,32592.0
2022-07-28 15:40:00,87.03,87.04,86.95,86.98,21285.0,80.7463,80.7556,80.6721,80.6999,21285.0
2022-07-28 15:45:00,86.99,87.04,86.96,87.03,27169.0,80.7092,80.7556,80.6814,80.7463,27169.0
2022-07-28 15:50:00,87.03,87.27,87.03,87.2,66997.0,80.7463,80.969,80.7463,80.9041,66997.0
2022-07-28 15:55:00,87.2,87.33,87.15,87.28,135801.0,80.9041,81.0247,80.8577,80.9783,135801.0
2022-07-29 09:30:00,86.96,87.17,86.66,86.66,33975.0,80.6814,80.8762,80.403,80.403,33975.0
2022-07-29 09:35:00,86.65,86.65,86.29,86.47,12130.0,80.3938,80.3938,80.0598,80.2268,12130.0
2022-07-29 09:40:00,86.4,86.57,86.29,86.36,11423.0,80.1618,80.3195,80.0598,80.1247,11423.0
2022-07-29 09:45:00,86.31,86.43,86.14,86.17,11133.0,80.0783,80.1896,79.9206,79.9484,11133.0
2022-07-29 09:50:00,86.21,86.26,86.11,86.26,5836.0,79.9855,80.0319,79.8927,80.0319,5836.0
2022-07-29 09:55:00,86.21,86.31,86.19,86.29,4034.0,79.9855,80.0783,79.967,80.0598,4034.0
2022-07-29 10:00:00,86.27,86.38,86.17,86.3,21270.0,80.0412,80.1433,79.9484,80.069,21270.0
2022-07-29 10:05:00,86.3,86.49,86.3,86.4,32887.0,80.069,80.2453,80.069,80.1618,32887.0
2022-07-29 10:10:00,86.36,86.45,86.33,86.35,15855.0,80.1247,80.2082,80.0969,80.1154,15855.0
2022-07-29 10:15:00,86.34,86.4,86.32,86.39,5835.0,80.1061,80.1618,80.0876,80.1525,5835.0
2022-07-29 10:20:00,86.38,86.52,86.35,86.48,15670.0,80.1433,80.2731,80.1154,80.236,15670.0
2022-07-29 10:25:00,86.48,86.63,86.46,86.52,24269.0,80.236,80.3752,80.2175,80.2731,24269.0
2022-07-29 10:30:00,86.5,86.67,86.5,86.65,4905.0,80.2546,80.4123,80.2546,80.3938,4905.0
2022-07-29 10:35:00,86.66,86.79,86.65,86.73,12842.0,80.403,80.5237,80.3938,80.468,12842.0
2022-07-29 10:40:00,86.78,86.9,86.66,86.69,11285.0,80.5144,80.6257,80.403,80.4309,11285.0
2022-07-29 10:45:00,86.68,86.68,86.39,86.4,14965.0,80.4216,80.4216,80.1525,80.1618,14965.0
2022-07-29 10:50:00,86.4,86.49,86.24,86.26,12582.0,80.1618,80.2453,80.0134,80.0319,12582.0
2022-07-29 10:55:00,86.23,86.31,86.1,86.14,10758.0,80.0041,80.0783,79.8835,79.9206,10758.0
2022-07-29 11:00:00,86.14,86.21,85.98,85.98,13984.0,79.9206,79.9855,79.7721,79.7721,13984.0
2022-07-29 11:05:00,85.97,86.13,85.95,86.02,11320.0,79.7629,79.9113,79.7443,79.8092,11320.0
2022-07-29 11:10:00,85.99,85.99,85.86,85.88,13371.0,79.7814,79.7814,79.6608,79.6794,13371.0
2022-07-29 11:15:00,85.86,85.89,85.74,85.84,20462.0,79.6608,79.6886,79.5495,79.6422,20462.0
2022-07-29 11:20:00,85.84,85.84,85.63,85.64,13660.0,79.6422,79.6422,79.4474,79.4567,13660.0
2022-07-29 11:25:00,85.62,85.72,85.57,85.63,19356.0,79.4381,79.5309,79.3917,79.4474,19356.0
2022-07-29 11:30:00,85.63,85.64,85.37,85.43,162526.0,79.4474,79.4567,79.2062,79.2618,162526.0
2022-07-29 11:35:00,85.44,85.48,85.4,85.48,25687.0,79.2711,79.3082,79.234,79.3082,25687.0
2022-07-29 11:40:00,85.48,85.5,85.39,85.42,26276.0,79.3082,79.3268,79.2247,79.2526,26276.0
2022-07-29 11:45:00,85.42,85.58,85.31,85.31,50683.0,79.2526,79.401,79.1505,79.1505,50683.0
2022-07-29 11:50:00,85.31,85.46,85.26,85.39,31755.0,79.1505,79.2897,79.1041,79.2247,31755.0
2022-07-29 11:55:00,85.38,85.42,85.21,85.23,104472.0,79.2155,79.2526,79.0577,79.0763,104472.0
2022-07-29 12:00:00,85.23,85.28,85.11,85.13,30020.0,79.0763,79.1227,78.965,78.9835,30020.0
2022-07-29 12:05:00,85.11,85.22,85.04,85.06,29931.0,78.965,79.067,78.9,78.9186,29931.0
2022-07-29 12:10:00,85.06,85.09,84.95,85.03,26413.0,78.9186,78.9464,78.8165,78.8907,26413.0
2022-07-29 12:15:00,85.03,85.2,85.03,85.04,33060.0,78.8907,79.0485,78.8907,78.9,33060.0
2022-07-29 12:20:00,85.05,85.07,84.99,85.05,17554.0,78.9093,78.9278,78.8536,78.9093,17554.0
2022-07-29 12:25:00,85.08,85.17,85.07,85.11,16439.0,78.9371,79.0206,78.9278,78.965,16439.0
2022-07-29 12:30:00,85.1,85.14,85.07,85.13,12668.0,78.9557,78.9928,78.9278,78.9835,12668.0
2022-07-29 12:35:00,85.12,85.13,84.98,85.0,14744.0,78.9742,78.9835,78.8443,78.8629,14744.0
2022-07-29 12:40:00,85.01,85.01,84.88,84.98,13529.0,78.8722,78.8722,78.7516,78.8443,13529.0
2022-07-29 12:45:00,84.97,85.0,84.86,84.93,17026.0,78.8351,78.8629,78.733,78.7979,17026.0
2022-07-29 12:50:00,84.92,85.02,84.91,85.0,13353.0,78.7887,78.8814,78.7794,78.8629,13353.0
2022-07-29 12:55:00,85.01,85.06,84.91,84.92,13414.0,78.8722,78.9186,78.7794,78.7887,13414.0
2022-07-29 13:00:00,84.91,84.99,84.89,84.96,17568.0,78.7794,78.8536,78.7608,78.8258,17568.0
2022-07-29 13:05:00,84.98,85.03,84.97,85.0,13502.0,78.8443,78.8907,78.8351,78.8629,13502.0
2022-07-29 13:10:00,84.99,85.04,84.89,85.01,25512.0,78.8536,78.9,78.7608,78.8722,25512.0
2022-07-29 13:15:00,85.02,85.17,85.01,85.11,14317.0,78.8814,79.0206,78.8722,78.965,14317.0
2022-07-29 13:20:00,85.1,85.28,85.1,85.23,15594.0,78.9557,79.1227,78.9557,79.0763,15594.0
2022-07-29 13:25:00,85.23,85.37,85.23,85.29,15426.0,79.0763,79.2062,79.0763,79.132,15426.0
2022-07-29 13:30:00,85.27,85.34,85.22,85.23,13301.0,79.1134,79.1783,79.067,79.0763,13301.0
2022-07-29 13:35:00,85.22,85.27,85.15,85.25,16737.0,79.067,79.1134,79.0021,79.0948,16737.0
2022-07-29 13:40:00,85.26,85.35,85.25,85.31,14313.0,79.1041,79.1876,79.0948,79.1505,14313.0
2022-07-29 13:45:00,85.3,85.34,85.28,85.31,13943.0,79.1412,79.1783,79.1227,79.1505,13943.0
2022-07-29 13:50:00,85.31,85.37,85.31,85.36,12347.0,79.1505,79.2062,79.1505,79.1969,12347.0
2022-07-29 13:55:00,85.37,85.37,85.2,85.21,157350.0,79.2062,79.2062,79.0485,79.0577,157350.0
2022-07-29 14:00:00,85.22,85.35,85.11,85.12,27021.0,79.067,79.1876,78.965,78.9742,27021.0
2022-07-29 14:05:00,85.11,85.15,85.03,85.1,21190.0,78.965,79.0021,78.8907,78.9557,21190.0
2022-07-29 14:10:00,85.1,85.1,84.92,84.95,18784.0,78.9557,78.9557,78.7887,78.8165,18784.0
2022-07-29 14:15:00,84.94,84.99,84.91,84.97,20726.0,78.8072,78.8536,78.7794,78.8351,20726.0
2022-07-29 14:20:00,84.96,84.96,84.6,84.6,28188.0,78.8258,78.8258,78.4918,78.4918,28188.0
2022-07-29 14:25:00,84.61,84.7,84.57,84.64,29367.0,78.5011,78.5846,78.4639,78.5289,29367.0
2022-07-29 14:30:00,84.64,84.65,84.54,84.58,31535.0,78.5289,78.5382,78.4361,78.4732,31535.0
2022-07-29 14:35:00,84.58,84.7,84.57,84.66,20074.0,78.4732,78.5846,78.4639,78.5474,20074.0
2022-07-29 14:40:00,84.66,84.68,84.57,84.61,24752.0,78.5474,78.566,78.4639,78.5011,24752.0
2022-07-29 14:45:00,84.63,84.77,84.6,84.7,19742.0,78.5196,78.6495,78.4918,78.5846,19742.0
2022-07-29 14:50:00,84.7,84.77,84.66,84.67,27460.0,78.5846,78.6495,78.5474,78.5567,27460.0
2022-07-29 14:55:00,84.68,84.71,84.59,84.62,18490.0,78.566,78.5938,78.4825,78.5103,18490.0
2022-07-29 15:00:00,84.64,84.74,84.64,84.69,15396.0,78.5289,78.6217,78.5289,78.5753,15396.0
2022-07-29 15:05:00,84.7,84.72,84.61,84.64,15739.0,78.5846,78.6031,78.5011,78.5289,15739.0
2022-07-29 15:10:00,84.65,84.71,84.62,84.69,19208.0,78.5382,78.5938,78.5103,78.5753,19208.0
2022-07-29 15:15:00,84.69,84.7,84.61,84.68,18383.0,78.5753,78.5846,78.5011,78.566,18383.0
2022-07-29 15:20:00,84.67,84.84,84.66,84.81,29393.0,78.5567,78.7144,78.5474,78.6866,29393.0
2022-07-29 15:25:00,84.81,84.91,84.77,84.91,19721.0,78.6866,78.7794,78.6495,78.7794,19721.0
2022-07-29 15:30:00,84.91,85.01,84.86,85.01,34980.0,78.7794,78.8722,78.733,78.8722,34980.0
2022-07-29 15:35:00,85.01,85.11,84.95,85.03,38222.0,78.8722,78.965,78.8165,78.8907,38222.0
2022-07-29 15:40:00,85.01,85.09,84.96,84.98,44964.0,78.8722,78.9464,78.8258,78.8443,44964.0
2022-07-29 15:45:00,84.96,84.97,84.89,84.91,42549.0,78.8258,78.8351,78.7608,78.7794,42549.0
2022-07-29 15:50:00,84.92,85.08,84.91,85.07,90095.0,78.7887,78.9371,78.7794,78.9278,90095.0
2022-07-29 15:55:00,85.06,85.11,84.77,84.86,373303.0,78.9186,78.965,78.6495,78.733,373303.0
2022-08-01 09:30:00,84.46,84.51,83.85,84.12,95742.0,78.3619,78.4083,77.7959,78.0464,95742.0
2022-08-01 09:35:00,84.14,84.29,83.78,83.79,15449.0,78.065,78.2042,77.731,77.7403,15449.0
2022-08-01 09:40:00,83.81,84.43,83.81,84.4,13652.0,77.7588,78.334,77.7588,78.3062,13652.0
2022-08-01 09:45:00,84.36,84.87,84.27,84.82,12438.0,78.2691,78.7423,78.1856,78.6959,12438.0
2022-08-01 09:50:00,84.85,85.36,84.79,85.22,13203.0,78.7237,79.1969,78.6681,79.067,13203.0
2022-08-01 09:55:00,85.22,85.5,85.22,85.44,13369.0,79.067,79.3268,79.067,79.2711,13369.0
2022-08-01 10:00:00,85.44,85.54,85.28,85.52,15164.0,79.2711,79.3639,79.1227,79.3453,15164.0
2022-08-01 10:05:00,85.57,85.71,85.49,85.61,26492.0,79.3917,79.5216,79.3175,79.4289,26492.0
2022-08-01 10:10:00,85.61,85.64,85.42,85.43,15727.0,79.4289,79.4567,79.2526,79.2618,15727.0
2022-08-01 10:15:00,85.43,85.47,85.13,85.15,13450.0,79.2618,79.299,78.9835,79.0021,13450.0
2022-08-01 10:20:00,85.13,85.25,85.1,85.17,9496.0,78.9835,79.0948,78.9557,79.0206,9496.0
2022-08-01 10:25:00,85.2,85.41,85.18,85.41,14394.0,79.0485,79.2433,79.0299,79.2433,14394.0
2022-08-01 10:30:00,85.42,85.78,85.41,85.75,13836.0,79.2526,79.5866,79.2433,79.5587,13836.0
2022-08-01 10:35:00,85.76,85.78,85.58,85.66,18203.0,79.568,79.5866,79.401,79.4752,18203.0
2022-08-01 10:40:00,85.66,85.87,85.61,85.87,27244.0,79.4752,79.6701,79.4289,79.6701,27244.0
2022-08-01 10:45:00,85.86,85.91,85.75,85.8,23679.0,79.6608,79.7072,79.5587,79.6051,23679.0
2022-08-01 10:50:00,85.81,86.15,85.79,86.1,18843.0,79.6144,79.9299,79.5959,79.8835,18843.0
2022-08-01 10:55:00,86.11,86.14,86.04,86.05,10526.0,79.8927,79.9206,79.8278,79.8371,10526.0
2022-08-01 11:00:00,86.06,86.15,86.05,86.15,10723.0,79.8464,79.9299,79.8371,79.9299,10723.0
2022-08-01 11:05:00,86.16,86.19,86.11,86.19,10589.0,79.9391,79.967,79.8927,79.967,10589.0
2022-08-01 11:10:00,86.18,86.2,85.98,86.03,16551.0,79.9577,79.9763,79.7721,79.8185,16551.0
2022-08-01 11:15:00,86.02,86.02,85.84,85.84,12341.0,79.8092,79.8092,79.6422,79.6422,12341.0
2022-08-01 11:20:00,85.84,86.06,85.82,86.0,16717.0,79.6422,79.8464,79.6237,79.7907,16717.0
2022-08-01 11:25:00,85.98,86.03,85.9,85.9,17192.0,79.7721,79.8185,79.6979,79.6979,17192.0
2022-08-01 11:30:00,85.89,85.91,85.67,85.73,6807.0,79.6886,79.7072,79.4845,79.5402,6807.0
2022-08-01 11:35:00,85.73,85.78,85.62,85.69,7493.0,79.5402,79.5866,79.4381,79.5031,7493.0
2022-08-01 11:40:00,85.69,85.82,85.67,85.82,25608.0,79.5031,79.6237,79.4845,79.6237,25608.0
2022-08-01 11:45:00,85.84,85.94,85.8,85.9,10218.0,79.6422,79.735,79.6051,79.6979,10218.0
2022-08-01 11:50:00,85.9,85.91,85.8,85.82,10548.0,79.6979,79.7072,79.6051,79.6237,10548.0
2022-08-01 11:55:00,85.82,85.82,85.68,85.69,10336.0,79.6237,79.6237,79.4938,79.5031,10336.0
2022-08-01 12:00:00,85.7,85.76,85.66,85.75,13521.0,79.5124,79.568,79.4752,79.5587,13521.0
2022-08-01 12:05:00,85.76,85.91,85.75,85.89,7315.0,79.568,79.7072,79.5587,79.6886,7315.0
2022-08-01 12:10:00,85.95,86.02,85.83,85.89,13365.0,79.7443,79.8092,79.633,79.6886,13365.0
2022-08-01 12:15:00,85.94,85.94,85.7,85.76,11200.0,79.735,79.735,79.5124,79.568,11200.0
2022-08-01 12:20:00,85.76,85.78,85.66,85.75,11412.0,79.568,79.5866,79.4752,79.5587,11412.0
2022-08-01 12:25:00,85.75,85.77,85.7,85.73,8839.0,79.5587,79.5773,79.5124,79.5402,8839.0
2022-08-01 12:30:00,85.7,85.73,85.65,85.73,10537.0,79.5124,79.5402,79.466,79.5402,10537.0
2022-08-01 12:35:00,85.76,85.82,85.7,85.7,11662.0,79.568,79.6237,79.5124,79.5124,11662.0
2022-08-01 12:40:00,85.7,85.7,85.63,85.69,10194.0,79.5124,79.5124,79.4474,79.5031,10194.0
2022-08-01 12:45:00,85.7,85.82,85.69,85.76,5930.0,79.5124,79.6237,79.5031,79.568,5930.0
2022-08-01 12:50:00,85.77,85.89,85.75,85.78,12104.0,79.5773,79.6886,79.5587,79.5866,12104.0
2022-08-01 12:55:00,85.78,85.86,85.74,85.82,9633.0,79.5866,79.6608,79.5495,79.6237,9633.0
2022-08-01 13:00:00,85.83,85.86,85.68,85.69,14196.0,79.633,79.6608,79.4938,79.5031,14196.0
2022-08-01 13:05:00,85.7,85.77,85.69,85.76,11569.0,79.5124,79.5773,79.5031,79.568,11569.0
2022-08-01 13:10:00,85.74,85.76,85.68,85.75,8281.0,79.5495,79.568,79.4938,79.5587,8281.0
2022-08-01 13:15:00,85.75,85.76,85.67,85.67,16696.0,79.5587,79.568,79.4845,79.4845,16696.0
2022-08-01 13:20:00,85.67,85.69,85.59,85.65,12735.0,79.4845,79.5031,79.4103,79.466,12735.0
2022-08-01 13:25:00,85.65,85.66,85.52,85.56,11736.0,79.466,79.4752,79.3453,79.3825,11736.0
2022-08-01 13:30:00,85.54,85.56,85.49,85.5,6556.0,79.3639,79.3825,79.3175,79.3268,6556.0
2022-08-01 13:35:00,85.48,85.67,85.48,85.62,17610.0,79.3082,79.4845,79.3082,79.4381,17610.0
2022-08-01 13:40:00,85.62,85.72,85.61,85.65,10972.0,79.4381,79.5309,79.4289,79.466,10972.0
2022-08-01 13:45:00,85.65,85.72,85.53,85.72,14843.0,79.466,79.5309,79.3546,79.5309,14843.0
2022-08-01 13:50:00,85.7,85.71,85.61,85.68,17182.0,79.5124,79.5216,79.4289,79.4938,17182.0
2022-08-01 13:55:00,85.67,85.78,85.62,85.76,8603.0,79.4845,79.5866,79.4381,79.568,8603.0
2022-08-01 14:00:00,85.77,85.77,85.62,85.67,16048.0,79.5773,79.5773,79.4381,79.4845,16048.0
2022-08-01 14:05:00,85.67,85.75,85.63,85.74,10273.0,79.4845,79.5587,79.4474,79.5495,10273.0
2022-08-01 14:10:00,85.74,85.82,85.71,85.82,6776.0,79.5495,79.6237,79.5216,79.6237,6776.0
2022-08-01 14:15:00,85.84,85.9,85.77,85.79,11315.0,79.6422,79.6979,79.5773,79.5959,11315.0
2022-08-01 14:20:00,85.81,85.96,85.81,85.95,8369.0,79.6144,79.7536,79.6144,79.7443,8369.0
2022-08-01 14:25:00,85.96,86.06,85.96,86.02,9987.0,79.7536,79.8464,79.7536,79.8092,9987.0
2022-08-01 14:30:00,86.03,86.15,86.03,86.13,17268.0,79.8185,79.9299,79.8185,79.9113,17268.0
2022-08-01 14:35:00,86.13,86.2,85.97,86.04,27676.0,79.9113,79.9763,79.7629,79.8278,27676.0
2022-08-01 14:40:00,86.04,86.04,85.84,85.91,14242.0,79.8278,79.8278,79.6422,79.7072,14242.0
2022-08-01 14:45:00,85.88,85.97,85.86,85.86,13138.0,79.6794,79.7629,79.6608,79.6608,13138.0
2022-08-01 14:50:00,85.87,86.02,85.85,86.02,10448.0,79.6701,79.8092,79.6515,79.8092,10448.0
2022-08-01 14:55:00,86.03,86.13,86.01,86.04,37234.0,79.8185,79.9113,79.8,79.8278,37234.0
2022-08-01 15:00:00,86.04,86.1,85.95,86.07,68712.0,79.8278,79.8835,79.7443,79.8556,68712.0
2022-08-01 15:05:00,86.07,86.32,86.05,86.27,24032.0,79.8556,80.0876,79.8371,80.0412,24032.0
2022-08-01 15:10:00,86.29,86.3,86.19,86.19,27670.0,80.0598,80.069,79.967,79.967,27670.0
2022-08-01 15:15:00,86.19,86.21,86.1,86.21,134499.0,79.967,79.9855,79.8835,79.9855,134499.0
2022-08-01 15:20:00,86.21,86.29,86.18,86.22,32048.0,79.9855,80.0598,79.9577,79.9948,32048.0
2022-08-01 15:25:00,86.22,86.3,86.22,86.25,24888.0,79.9948,80.069,79.9948,80.0226,24888.0
2022-08-01 15:30:00,86.24,86.31,86.18,86.26,24388.0,80.0134,80.0783,79.9577,80.0319,24388.0
2022-08-01 15:35:00,86.28,86.28,86.09,86.17,14855.0,80.0505,80.0505,79.8742,79.9484,14855.0
2022-08-01 15:40:00,86.17,86.23,86.13,86.14,29322.0,79.9484,80.0041,79.9113,79.9206,29322.0
2022-08-01 15:45:00,86.15,86.25,86.13,86.23,28906.0,79.9299,80.0226,79.9113,80.0041,28906.0
2022-08-01 15:50:00,86.25,86.35,86.13,86.15,67786.0,80.0226,80.1154,79.9113,79.9299,67786.0
2022-08-01 15:55:00,86.15,86.19,86.0,86.01,219778.0,79.9299,79.967,79.7907,79.8,219778.0
2022-08-02 09:30:00,85.92,86.02,85.64,85.84,28021.0,79.7165,79.8092,79.4567,79.6422,28021.0
2022-08-02 09:35:00,85.79,85.79,85.19,85.35,9951.0,79.5959,79.5959,79.0392,79.1876,9951.0
2022-08-02 09:40:00,85.38,85.76,85.35,85.76,12416.0,79.2155,79.568,79.1876,79.568,12416.0
2022-08-02 09:45:00,85.69,85.77,85.49,85.52,14795.0,79.5031,79.5773,79.3175,79.3453,14795.0
2022-08-02 09:50:00,85.49,85.54,85.03,85.06,14189.0,79.3175,79.3639,78.8907,78.9186,14189.0
2022-08-02 09:55:00,85.04,85.28,85.0,85.16,10416.0,78.9,79.1227,78.8629,79.0113,10416.0
2022-08-02 10:00:00,85.05,85.07,84.94,84.95,6693.0,78.9093,78.9278,78.8072,78.8165,6693.0
2022-08-02 10:05:00,84.97,85.15,84.93,84.94,7443.0,78.8351,79.0021,78.7979,78.8072,7443.0
2022-08-02 10:10:00,84.93,85.16,84.89,85.08,14362.0,78.7979,79.0113,78.7608,78.9371,14362.0
2022-08-02 10:15:00,85.09,85.18,85.05,85.17,8171.0,78.9464,79.0299,78.9093,79.0206,8171.0
2022-08-02 10:20:00,85.22,85.29,85.2,85.24,7813.0,79.067,79.132,79.0485,79.0856,7813.0
2022-08-02 10:25:00,85.31,85.38,85.22,85.31,13608.0,79.1505,79.2155,79.067,79.1505,13608.0
2022-08-02 10:30:00,85.31,85.32,85.13,85.17,6441.0,79.1505,79.1598,78.9835,79.0206,6441.0
2022-08-02 10:35:00,85.17,85.27,85.16,85.2,6596.0,79.0206,79.1134,79.0113,79.0485,6596.0
2022-08-02 10:40:00,85.2,85.26,85.15,85.22,10540.0,79.0485,79.1041,79.0021,79.067,10540.0
2022-08-02 10:45:00,85.22,85.23,85.11,85.13,12626.0,79.067,79.0763,78.965,78.9835,12626.0
2022-08-02 10:50:00,85.13,85.32,85.13,85.26,9047.0,78.9835,79.1598,78.9835,79.1041,9047.0
2022-08-02 10:55:00,85.26,85.36,85.22,85.33,8931.0,79.1041,79.1969,79.067,79.1691,8931.0
2022-08-02 11:00:00,85.32,85.46,85.29,85.46,8541.0,79.1598,79.2897,79.132,79.2897,8541.0
2022-08-02 11:05:00,85.48,85.52,85.37,85.45,7101.0,79.3082,79.3453,79.2062,79.2804,7101.0
2022-08-02 11:10:00,85.46,85.55,85.44,85.54,9702.0,79.2897,79.3732,79.2711,79.3639,9702.0
2022-08-02 11:15:00,85.52,85.54,85.41,85.47,11118.0,79.3453,79.3639,79.2433,79.299,11118.0
2022-08-02 11:20:00,85.49,85.61,85.43,85.6,7621.0,79.3175,79.4289,79.2618,79.4196,7621.0
2022-08-02 11:25:00,85.63,85.7,85.6,85.66,7269.0,79.4474,79.5124,79.4196,79.4752,7269.0
2022-08-02 11:30:00,85.67,85.67,85.44,85.45,8222.0,79.4845,79.4845,79.2711,79.2804,8222.0
2022-08-02 11:35:00,85.44,85.57,85.43,85.57,6485.0,79.2711,79.3917,79.2618,79.3917,6485.0
2022-08-02 11:40:00,85.57,85.69,85.55,85.62,13639.0,79.3917,79.5031,79.3732,79.4381,13639.0
2022-08-02 11:45:00,85.63,85.65,85.59,85.63,6699.0,79.4474,79.466,79.4103,79.4474,6699.0
2022-08-02 11:50:00,85.63,85.71,85.59,85.67,9326.0,79.4474,79.5216,79.4103,79.4845,9326.0
2022-08-02 11:55:00,85.67,85.67,85.58,85.6,9398.0,79.4845,79.4845,79.401,79.4196,9398.0
2022-08-02 12:00:00,85.61,85.77,85.6,85.76,8283.0,79.4289,79.5773,79.4196,79.568,8283.0
2022-08-02 12:05:00,85.76,85.78,85.73,85.77,6166.0,79.568,79.5866,79.5402,79.5773,6166.0
2022-08-02 12:10:00,85.77,85.9,85.74,85.89,8115.0,79.5773,79.6979,79.5495,79.6886,8115.0
2022-08-02 12:15:00,85.91,85.97,85.9,85.91,7999.0,79.7072,79.7629,79.6979,79.7072,7999.0
2022-08-02 12:20:00,85.89,85.96,85.85,85.96,11695.0,79.6886,79.7536,79.6515,79.7536,11695.0
2022-08-02 12:25:00,85.97,85.98,85.87,85.94,11419.0,79.7629,79.7721,79.6701,79.735,11419.0
2022-08-02 12:30:00,85.94,85.96,85.82,85.83,7882.0,79.735,79.7536,79.6237,79.633,7882.0
2022-08-02 12:35:00,85.83,85.9,85.83,85.88,11677.0,79.633,79.6979,79.633,79.6794,11677.0
2022-08-02 12:40:00,85.88,85.95,85.88,85.95,9991.0,79.6794,79.7443,79.6794,79.7443,9991.0
2022-08-02 12:45:00,85.96,85.96,85.87,85.95,10249.0,79.7536,79.7536,79.6701,79.7443,10249.0
2022-08-02 12:50:00,85.95,86.02,85.9,86.01,12196.0,79.7443,79.8092,79.6979,79.8,12196.0
2022-08-02 12:55:00,86.02,86.05,85.91,85.93,11909.0,79.8092,79.8371,79.7072,79.7257,11909.0
2022-08-02 13:00:00,85.93,85.93,85.81,85.84,10909.0,79.7257,79.7257,79.6144,79.6422,10909.0
2022-08-02 13:05:00,85.82,85.87,85.77,85.84,8033.0,79.6237,79.6701,79.5773,79.6422,8033.0
2022-08-02 13:10:00,85.84,85.9,85.81,85.81,14431.0,79.6422,79.6979,79.6144,79.6144,14431.0
2022-08-02 13:15:00,85.81,85.83,85.77,85.8,7720.0,79.6144,79.633,79.5773,79.6051,7720.0
2022-08-02 13:20:00,85.8,85.83,85.75,85.75,17558.0,79.6051,79.633,79.5587,79.5587,17558.0
2022-08-02 13:25:00,85.7,85.71,85.61,85.63,8232.0,79.5124,79.5216,79.4289,79.4474,8232.0
2022-08-02 13:30:00,85.63,85.64,85.54,85.57,11846.0,79.4474,79.4567,79.3639,79.3917,11846.0
2022-08-02 13:35:00,85.57,85.63,85.5,85.61,33114.0,79.3917,79.4474,79.3268,79.4289,33114.0
2022-08-02 13:40:00,85.63,85.63,85.48,85.53,11682.0,79.4474,79.4474,79.3082,79.3546,11682.0
2022-08-02 13:45:00,85.52,85.55,85.38,85.38,10060.0,79.3453,79.3732,79.2155,79.2155,10060.0
2022-08-02 13:50:00,85.38,85.47,85.32,85.45,18708.0,79.2155,79.299,79.1598,79.2804,18708.0
2022-08-02 13:55:00,85.45,85.5,85.4,85.41,10675.0,79.2804,79.3268,79.234,79.2433,10675.0
2022-08-02 14:00:00,85.41,85.41,85.27,85.29,13552.0,79.2433,79.2433,79.1134,79.132,13552.0
2022-08-02 14:05:00,85.29,85.44,85.27,85.44,12454.0,79.132,79.2711,79.1134,79.2711,12454.0
2022-08-02 14:10:00,85.43,85.44,85.3,85.34,14080.0,79.2618,79.2711,79.1412,79.1783,14080.0
2022-08-02 14:15:00,85.34,85.38,85.28,85.32,8621.0,79.1783,79.2155,79.1227,79.1598,8621.0
2022-08-02 14:20:00,85.31,85.39,85.3,85.36,13416.0,79.1505,79.2247,79.1412,79.1969,13416.0
2022-08-02 14:25:00,85.35,85.44,85.35,85.41,16633.0,79.1876,79.2711,79.1876,79.2433,16633.0
2022-08-02 14:30:00,85.41,85.54,85.4,85.51,12375.0,79.2433,79.3639,79.234,79.3361,12375.0
2022-08-02 14:35:00,85.52,85.52,85.4,85.46,13049.0,79.3453,79.3453,79.234,79.2897,13049.0
2022-08-02 14:40:00,85.46,85.51,85.43,85.48,11717.0,79.2897,79.3361,79.2618,79.3082,11717.0
2022-08-02 14:45:00,85.47,85.47,85.36,85.46,16466.0,79.299,79.299,79.1969,79.2897,16466.0
2022-08-02 14:50:00,85.46,85.5,85.32,85.37,16511.0,79.2897,79.3268,79.1598,79.2062,16511.0
2022-08-02 14:55:00,85.37,85.4,85.32,85.38,19555.0,79.2062,79.234,79.1598,79.2155,19555.0
2022-08-02 15:00:00,85.37,85.44,85.35,85.43,21071.0,79.2062,79.2711,79.1876,79.2618,21071.0
2022-08-02 15:05:00,85.44,85.47,85.38,85.46,17313.0,79.2711,79.299,79.2155,79.2897,17313.0
2022-08-02 15:10:00,85.48,85.59,85.48,85.57,18935.0,79.3082,79.4103,79.3082,79.3917,18935.0
2022-08-02 15:15:00,85.57,85.58,85.33,85.38,24391.0,79.3917,79.401,79.1691,79.2155,24391.0
2022-08-02 15:20:00,85.37,85.54,85.33,85.5,21708.0,79.2062,79.3639,79.1691,79.3268,21708.0
2022-08-02 15:25:00,85.51,85.58,85.51,85.56,19723.0,79.3361,79.401,79.3361,79.3825,19723.0
2022-08-02 15:30:00,85.55,85.6,85.48,85.59,20347.0,79.3732,79.4196,79.3082,79.4103,20347.0
2022-08-02 15:35:00,85.59,85.7,85.57,85.63,25857.0,79.4103,79.5124,79.3917,79.4474,25857.0
2022-08-02 15:40:00,85.66,85.71,85.59,85.7,25767.0,79.4752,79.5216,79.4103,79.5124,25767.0
2022-08-02 15:45:00,85.72,85.72,85.59,85.64,34237.0,79.5309,79.5309,79.4103,79.4567,34237.0
2022-08-02 15:50:00,85.66,85.68,85.49,85.5,59174.0,79.4752,79.4938,79.3175,79.3268,59174.0
2022-08-02 15:55:00,85.5,85.5,85.42,85.44,149055.0,79.3268,79.3268,79.2526,79.2711,149055.0
2022-08-03 09:30:00,85.5,85.77,85.4,85.66,21014.0,79.3268,79.5773,79.234,79.4752,21014.0
2022-08-03 09:35:00,85.66,85.97,85.66,85.91,7742.0,79.4752,79.7629,79.4752,79.7072,7742.0
2022-08-03 09:40:00,85.93,86.01,85.64,85.77,16594.0,79.7257,79.8,79.4567,79.5773,16594.0
2022-08-03 09:45:00,85.76,86.03,85.74,85.88,16720.0,79.568,79.8185,79.5495,79.6794,16720.0
2022-08-03 09:50:00,85.85,85.86,85.67,85.71,6242.0,79.6515,79.6608,79.4845,79.5216,6242.0
2022-08-03 09:55:00,85.7,85.82,85.66,85.77,5849.0,79.5124,79.6237,79.4752,79.5773,5849.0
2022-08-03 10:00:00,85.73,85.74,85.54,85.67,8884.0,79.5402,79.5495,79.3639,79.4845,8884.0
2022-08-03 10:05:00,85.76,85.76,85.64,85.7,12186.0,79.568,79.568,79.4567,79.5124,12186.0
2022-08-03 10:10:00,85.69,85.84,85.68,85.8,9218.0,79.5031,79.6422,79.4938,79.6051,9218.0
2022-08-03 10:15:00,85.8,85.85,85.66,85.66,8183.0,79.6051,79.6515,79.4752,79.4752,8183.0
2022-08-03 10:20:00,85.67,85.68,85.61,85.67,7632.0,79.4845,79.4938,79.4289,79.4845,7632.0
2022-08-03 10:25:00,85.69,85.79,85.61,85.7,13080.0,79.5031,79.5959,79.4289,79.5124,13080.0
2022-08-03 10:30:00,85.71,85.76,85.53,85.56,6927.0,79.5216,79.568,79.3546,79.3825,6927.0
2022-08-03 10:35:00,85.6,85.63,85.47,85.47,13137.0,79.4196,79.4474,79.299,79.299,13137.0
2022-08-03 10:40:00,85.47,85.47,85.28,85.37,8193.0,79.299,79.299,79.1227,79.2062,8193.0
2022-08-03 10:45:00,85.42,85.54,85.41,85.52,11384.0,79.2526,79.3639,79.2433,79.3453,11384.0
2022-08-03 10:50:00,85.53,85.53,85.41,85.44,9815.0,79.3546,79.3546,79.2433,79.2711,9815.0
2022-08-03 10:55:00,85.43,85.49,85.39,85.45,9293.0,79.2618,79.3175,79.2247,79.2804,9293.0
2022-08-03 11:00:00,85.47,85.52,85.45,85.5,7960.0,79.299,79.3453,79.2804,79.3268,7960.0
2022-08-03 11:05:00,85.53,85.61,85.52,85.61,6901.0,79.3546,79.4289,79.3453,79.4289,6901.0
2022-08-03 11:10:00,85.61,85.64,85.52,85.64,12472.0,79.4289,79.4567,79.3453,79.4567,12472.0
2022-08-03 11:15:00,85.65,85.68,85.54,85.55,10782.0,79.466,79.4938,79.3639,79.3732,10782.0
2022-08-03 11:20:00,85.56,85.79,85.54,85.77,20478.0,79.3825,79.5959,79.3639,79.5773,20478.0
2022-08-03 11:25:00,85.76,85.83,85.73,85.79,13698.0,79.568,79.633,79.5402,79.5959,13698.0
2022-08-03 11:30:00,85.79,85.93,85.76,85.93,32785.0,79.5959,79.7257,79.568,79.7257,32785.0
2022-08-03 11:35:00,85.98,86.07,85.94,86.02,14689.0,79.7721,79.8556,79.735,79.8092,14689.0
2022-08-03 11:40:00,86.05,86.13,86.03,86.09,10268.0,79.8371,79.9113,79.8185,79.8742,10268.0
2022-08-03 11:45:00,86.09,86.2,86.08,86.08,14317.0,79.8742,79.9763,79.8649,79.8649,14317.0
2022-08-03 11:50:00,86.09,86.13,86.01,86.13,7198.0,79.8742,79.9113,79.8,79.9113,7198.0
2022-08-03 11:55:00,86.16,86.32,86.15,86.26,4507.0,79.9391,80.0876,79.9299,80.0319,4507.0
2022-08-03 12:00:00,86.26,86.29,86.2,86.25,5271.0,80.0319,80.0598,79.9763,80.0226,5271.0
2022-08-03 12:05:00,86.25,86.26,86.2,86.21,4628.0,80.0226,80.0319,79.9763,79.9855,4628.0
2022-08-03 12:10:00,86.21,86.24,86.14,86.21,5533.0,79.9855,80.0134,79.9206,79.9855,5533.0
2022-08-03 12:15:00,86.2,86.26,86.17,86.26,8319.0,79.9763,80.0319,79.9484,80.0319,8319.0
2022-08-03 12:20:00,86.26,86.32,86.25,86.31,7787.0,80.0319,80.0876,80.0226,80.0783,7787.0
2022-08-03 12:25:00,86.3,86.36,86.28,86.34,8926.0,80.069,80.1247,80.0505,80.1061,8926.0
2022-08-03 12:30:00,86.33,86.36,86.3,86.34,11611.0,80.0969,80.1247,80.069,80.1061,11611.0
2022-08-03 12:35:00,86.35,86.51,86.33,86.5,14487.0,80.1154,80.2639,80.0969,80.2546,14487.0
2022-08-03 12:40:00,86.5,86.57,86.48,86.52,7804.0,80.2546,80.3195,80.236,80.2731,7804.0
2022-08-03 12:45:00,86.54,86.67,86.53,86.62,9487.0,80.2917,80.4123,80.2824,80.3659,9487.0
2022-08-03 12:50:00,86.6,86.64,86.57,86.59,11477.0,80.3474,80.3845,80.3195,80.3381,11477.0
2022-08-03 12:55:00,86.6,86.61,86.51,86.53,9669.0,80.3474,80.3566,80.2639,80.2824,9669.0
2022-08-03 13:00:00,86.52,86.53,86.44,86.44,7322.0,80.2731,80.2824,80.1989,80.1989,7322.0
2022-08-03 13:05:00,86.42,86.43,86.35,86.41,7435.0,80.1804,80.1896,80.1154,80.1711,7435.0
2022-08-03 13:10:00,86.42,86.43,86.34,86.34,11669.0,80.1804,80.1896,80.1061,80.1061,11669.0
2022-08-03 13:15:00,86.34,86.36,86.26,86.26,8797.0,80.1061,80.1247,80.0319,80.0319,8797.0
2022-08-03 13:20:00,86.26,86.29,86.23,86.27,9012.0,80.0319,80.0598,80.0041,80.0412,9012.0
2022-08-03 13:25:00,86.28,86.29,86.23,86.26,12202.0,80.0505,80.0598,80.0041,80.0319,12202.0
2022-08-03 13:30:00,86.27,86.3,86.26,86.28,10020.0,80.0412,80.069,80.0319,80.0505,10020.0
2022-08-03 13:35:00,86.28,86.34,86.26,86.28,15646.0,80.0505,80.1061,80.0319,80.0505,15646.0
2022-08-03 13:40:00,86.28,86.47,86.24,86.42,22272.0,80.0505,80.2268,80.0134,80.1804,22272.0
2022-08-03 13:45:00,86.42,86.42,86.35,86.37,11838.0,80.1804,80.1804,80.1154,80.134,11838.0
2022-08-03 13:50:00,86.37,86.39,86.33,86.38,13136.0,80.134,80.1525,80.0969,80.1433,13136.0
2022-08-03 13:55:00,86.39,86.39,86.28,86.29,19304.0,80.1525,80.1525,80.0505,80.0598,19304.0
2022-08-03 14:00:00,86.29,86.36,86.26,86.31,16007.0,80.0598,80.1247,80.0319,80.0783,16007.0
2022-08-03 14:05:00,86.31,86.43,86.31,86.41,12654.0,80.0783,80.1896,80.0783,80.1711,12654.0
2022-08-03 14:10:00,86.42,86.49,86.39,86.42,9249.0,80.1804,80.2453,80.1525,80.1804,9249.0
2022-08-03 14:15:00,86.41,86.48,86.38,86.4,13854.0,80.1711,80.236,80.1433,80.1618,13854.0
2022-08-03 14:20:00,86.42,86.46,86.37,86.45,15874.0,80.1804,80.2175,80.134,80.2082,15874.0
2022-08-03 14:25:00,86.45,86.5,86.37,86.38,11247.0,80.2082,80.2546,80.134,80.1433,11247.0
2022-08-03 14:30:00,86.37,86.42,86.35,86.39,9179.0,80.134,80.1804,80.1154,80.1525,9179.0
2022-08-03 14:35:00,86.4,86.46,86.38,86.39,13322.0,80.1618,80.2175,80.1433,80.1525,13322.0
2022-08-03 14:40:00,86.39,86.42,86.32,86.34,10223.0,80.1525,80.1804,80.0876,80.1061,10223.0
2022-08-03 14:45:00,86.33,86.41,86.32,86.4,10736.0,80.0969,80.1711,80.0876,80.1618,10736.0
2022-08-03 14:50:00,86.41,86.44,86.37,86.39,12382.0,80.1711,80.1989,80.134,80.1525,12382.0
2022-08-03 14:55:00,86.39,86.43,86.34,86.35,12513.0,80.1525,80.1896,80.1061,80.1154,12513.0
2022-08-03 15:00:00,86.35,86.42,86.33,86.39,11947.0,80.1154,80.1804,80.0969,80.1525,11947.0
2022-08-03 15:05:00,86.4,86.42,86.38,86.4,16850.0,80.1618,80.1804,80.1433,80.1618,16850.0
2022-08-03 15:10:00,86.39,86.42,86.36,86.39,20581.0,80.1525,80.1804,80.1247,80.1525,20581.0
2022-08-03 15:15:00,86.38,86.49,86.37,86.48,16756.0,80.1433,80.2453,80.134,80.236,16756.0
2022-08-03 15:20:00,86.48,86.55,86.46,86.51,19407.0,80.236,80.301,80.2175,80.2639,19407.0
2022-08-03 15:25:00,86.5,86.51,86.44,86.46,18524.0,80.2546,80.2639,80.1989,80.2175,18524.0
2022-08-03 15:30:00,86.46,86.53,86.42,86.52,22826.0,80.2175,80.2824,80.1804,80.2731,22826.0
2022-08-03 15:35:00,86.53,86.61,86.52,86.6,29564.0,80.2824,80.3566,80.2731,80.3474,29564.0
2022-08-03 15:40:00,86.59,86.68,86.59,86.65,51429.0,80.3381,80.4216,80.3381,80.3938,51429.0
2022-08-03 15:45:00,86.64,86.64,86.49,86.51,43464.0,80.3845,80.3845,80.2453,80.2639,43464.0
2022-08-03 15:50:00,86.51,86.59,86.45,86.45,58813.0,80.2639,80.3381,80.2082,80.2082,58813.0
2022-08-03 15:55:00,86.45,86.47,86.36,86.4,132887.0,80.2082,80.2268,80.1247,80.1618,132887.0
2022-08-04 09:30:00,86.27,86.27,85.63,85.93,35014.0,80.0412,80.0412,79.4474,79.7257,35014.0
2022-08-04 09:35:00,86.0,86.15,85.91,86.03,13706.0,79.7907,79.9299,79.7072,79.8185,13706.0
2022-08-04 09:40:00,86.02,86.55,85.96,86.55,14514.0,79.8092,80.301,79.7536,80.301,14514.0
2022-08-04 09:45:00,86.56,86.58,86.22,86.31,17791.0,80.3103,80.3288,79.9948,80.0783,17791.0
2022-08-04 09:50:00,86.28,86.51,86.28,86.47,16946.0,80.0505,80.2639,80.0505,80.2268,16946.0
2022-08-04 09:55:00,86.49,86.63,86.47,86.6,14255.0,80.2453,80.3752,80.2268,80.3474,14255.0
2022-08-04 10:00:00,86.61,86.65,86.48,86.63,11857.0,80.3566,80.3938,80.236,80.3752,11857.0
2022-08-04 10:05:00,86.63,86.72,86.57,86.67,11635.0,80.3752,80.4587,80.3195,80.4123,11635.0
2022-08-04 10:10:00,86.71,86.82,86.71,86.81,14828.0,80.4494,80.5515,80.4494,80.5422,14828.0
2022-08-04 10:15:00,86.84,86.86,86.71,86.75,9886.0,80.57,80.5886,80.4494,80.4865,9886.0
2022-08-04 10:20:00,86.75,86.75,86.6,86.66,9384.0,80.4865,80.4865,80.3474,80.403,9384.0
2022-08-04 10:25:00,86.7,86.8,86.48,86.52,18837.0,80.4402,80.5329,80.236,80.2731,18837.0
2022-08-04 10:30:00,86.53,86.6,86.37,86.39,10108.0,80.2824,80.3474,80.134,80.1525,10108.0
2022-08-04 10:35:00,86.37,86.37,86.11,86.19,21869.0,80.134,80.134,79.8927,79.967,21869.0
2022-08-04 10:40:00,86.2,86.21,86.12,86.17,16193.0,79.9763,79.9855,79.902,79.9484,16193.0
2022-08-04 10:45:00,86.16,86.23,86.08,86.09,23435.0,79.9391,80.0041,79.8649,79.8742,23435.0
2022-08-04 10:50:00,86.08,86.39,86.07,86.33,10394.0,79.8649,80.1525,79.8556,80.0969,10394.0
2022-08-04 10:55:00,86.35,86.41,86.26,86.27,6873.0,80.1154,80.1711,80.0319,80.0412,6873.0
2022-08-04 11:00:00,86.31,86.4,86.24,86.34,16219.0,80.0783,80.1618,80.0134,80.1061,16219.0
2022-08-04 11:05:00,86.36,86.59,86.35,86.56,16392.0,80.1247,80.3381,80.1154,80.3103,16392.0
2022-08-04 11:10:00,86.57,86.67,86.56,86.59,14285.0,80.3195,80.4123,80.3103,80.3381,14285.0
2022-08-04 11:15:00,86.58,86.63,86.46,86.49,11232.0,80.3288,80.3752,80.2175,80.2453,11232.0
2022-08-04 11:20:00,86.5,86.63,86.46,86.46,9061.0,80.2546,80.3752,80.2175,80.2175,9061.0
2022-08-04 11:25:00,86.48,86.5,86.25,86.3,11179.0,80.236,80.2546,80.0226,80.069,11179.0
2022-08-04 11:30:00,86.29,86.39,86.25,86.34,8879.0,80.0598,80.1525,80.0226,80.1061,8879.0
2022-08-04 11:35:00,86.29,86.33,86.23,86.26,11658.0,80.0598,80.0969,80.0041,80.0319,11658.0
2022-08-04 11:40:00,86.25,86.25,86.02,86.09,8691.0,80.0226,80.0226,79.8092,79.8742,8691.0
2022-08-04 11:45:00,86.12,86.26,86.12,86.26,7790.0,79.902,80.0319,79.902,80.0319,7790.0
2022-08-04 11:50:00,86.31,86.42,86.28,86.37,8961.0,80.0783,80.1804,80.0505,80.134,8961.0
2022-08-04 11:55:00,86.37,86.41,86.35,86.38,10429.0,80.134,80.1711,80.1154,80.1433,10429.0
2022-08-04 12:00:00,86.38,86.44,86.36,86.4,8710.0,80.1433,80.1989,80.1247,80.1618,8710.0
2022-08-04 12:05:00,86.37,86.4,86.33,86.33,11974.0,80.134,80.1618,80.0969,80.0969,11974.0
2022-08-04 12:10:00,86.34,86.42,86.34,86.38,17320.0,80.1061,80.1804,80.1061,80.1433,17320.0
2022-08-04 12:15:00,86.37,86.37,86.21,86.32,10819.0,80.134,80.134,79.9855,80.0876,10819.0
2022-08-04 12:20:00,86.3,86.38,86.28,86.36,3449.0,80.069,80.1433,80.0505,80.1247,3449.0
2022-08-04 12:25:00,86.37,86.4,86.32,86.39,5281.0,80.134,80.1618,80.0876,80.1525,5281.0
2022-08-04 12:30:00,86.39,86.4,86.26,86.3,6285.0,80.1525,80.1618,80.0319,80.069,6285.0
2022-08-04 12:35:00,86.31,86.34,86.25,86.29,5369.0,80.0783,80.1061,80.0226,80.0598,5369.0
2022-08-04 12:40:00,86.29,86.36,86.28,86.35,8491.0,80.0598,80.1247,80.0505,80.1154,8491.0
2022-08-04 12:45:00,86.34,86.36,86.17,86.17,6709.0,80.1061,80.1247,79.9484,79.9484,6709.0
2022-08-04 12:50:00,86.17,86.18,86.08,86.15,5226.0,79.9484,79.9577,79.8649,79.9299,5226.0
2022-08-04 12:55:00,86.15,86.17,86.12,86.14,5637.0,79.9299,79.9484,79.902,79.9206,5637.0
2022-08-04 13:00:00,86.15,86.32,86.14,86.15,8381.0,79.9299,80.0876,79.9206,79.9299,8381.0
2022-08-04 13:05:00,86.14,86.28,86.11,86.27,6872.0,79.9206,80.0505,79.8927,80.0412,6872.0
2022-08-04 13:10:00,86.27,86.43,86.27,86.41,11848.0,80.0412,80.1896,80.0412,80.1711,11848.0
2022-08-04 13:15:00,86.43,86.5,86.43,86.44,7960.0,80.1896,80.2546,80.1896,80.1989,7960.0
2022-08-04 13:20:00,86.42,86.49,86.34,86.47,9904.0,80.1804,80.2453,80.1061,80.2268,9904.0
2022-08-04 13:25:00,86.48,86.5,86.46,86.48,10961.0,80.236,80.2546,80.2175,80.236,10961.0
2022-08-04 13:30:00,86.47,86.53,86.46,86.53,6502.0,80.2268,80.2824,80.2175,80.2824,6502.0
2022-08-04 13:35:00,86.53,86.61,86.51,86.61,7246.0,80.2824,80.3566,80.2639,80.3566,7246.0
2022-08-04 13:40:00,86.61,86.68,86.61,86.67,12893.0,80.3566,80.4216,80.3566,80.4123,12893.0
2022-08-04 13:45:00,86.66,86.66,86.6,86.64,13789.0,80.403,80.403,80.3474,80.3845,13789.0
2022-08-04 13:50:00,86.63,86.68,86.6,86.64,6707.0,80.3752,80.4216,80.3474,80.3845,6707.0
2022-08-04 13:55:00,86.65,86.66,86.61,86.65,15949.0,80.3938,80.403,80.3566,80.3938,15949.0
2022-08-04 14:00:00,86.64,86.73,86.64,86.73,10772.0,80.3845,80.468,80.3845,80.468,10772.0
2022-08-04 14:05:00,86.73,86.75,86.65,86.65,14941.0,80.468,80.4865,80.3938,80.3938,14941.0
2022-08-04 14:10:00,86.64,86.64,86.42,86.46,15342.0,80.3845,80.3845,80.1804,80.2175,15342.0
2022-08-04 14:15:00,86.48,86.54,86.34,86.36,17649.0,80.236,80.2917,80.1061,80.1247,17649.0
2022-08-04 14:20:00,86.38,86.51,86.38,86.46,8744.0,80.1433,80.2639,80.1433,80.2175,8744.0
2022-08-04 14:25:00,86.46,86.55,86.45,86.48,7056.0,80.2175,80.301,80.2082,80.236,7056.0
2022-08-04 14:30:00,86.49,86.57,86.49,86.52,8045.0,80.2453,80.3195,80.2453,80.2731,8045.0
2022-08-04 14:35:00,86.52,86.52,86.38,86.41,10740.0,80.2731,80.2731,80.1433,80.1711,10740.0
2022-08-04 14:40:00,86.4,86.41,86.29,86.36,6597.0,80.1618,80.1711,80.0598,80.1247,6597.0
2022-08-04 14:45:00,86.36,86.45,86.35,86.39,11162.0,80.1247,80.2082,80.1154,80.1525,11162.0
2022-08-04 14:50:00,86.4,86.54,86.4,86.53,14215.0,80.1618,80.2917,80.1618,80.2824,14215.0
2022-08-04 14:55:00,86.52,86.57,86.5,86.52,7962.0,80.2731,80.3195,80.2546,80.2731,7962.0
2022-08-04 15:00:00,86.5,86.56,86.48,86.56,13448.0,80.2546,80.3103,80.236,80.3103,13448.0
2022-08-04 15:05:00,86.56,86.56,86.5,86.54,12151.0,80.3103,80.3103,80.2546,80.2917,12151.0
2022-08-04 15:10:00,86.54,86.67,86.53,86.62,12865.0,80.2917,80.4123,80.2824,80.3659,12865.0
2022-08-04 15:15:00,86.63,86.66,86.52,86.61,10331.0,80.3752,80.403,80.2731,80.3566,10331.0
2022-08-04 15:20:00,86.6,86.6,86.46,86.47,9386.0,80.3474,80.3474,80.2175,80.2268,9386.0
2022-08-04 15:25:00,86.47,86.53,86.43,86.53,12246.0,80.2268,80.2824,80.1896,80.2824,12246.0
2022-08-04 15:30:00,86.53,86.53,86.29,86.34,42400.0,80.2824,80.2824,80.0598,80.1061,42400.0
2022-08-04 15:35:00,86.34,86.48,86.31,86.4,17228.0,80.1061,80.236,80.0783,80.1618,17228.0
2022-08-04 15:40:00,86.4,86.44,86.34,86.35,17864.0,80.1618,80.1989,80.1061,80.1154,17864.0
2022-08-04 15:45:00,86.34,86.35,86.24,86.3,21435.0,80.1061,80.1154,80.0134,80.069,21435.0
2022-08-04 15:50:00,86.3,86.34,86.27,86.28,38337.0,80.069,80.1061,80.0412,80.0505,38337.0
2022-08-04 15:55:00,86.28,86.31,86.22,86.29,105601.0,80.0505,80.0783,79.9948,80.0598,105601.0
2022-08-05 09:30:00,85.5,85.52,85.07,85.42,36910.0,79.3268,79.3453,78.9278,79.2526,36910.0
2022-08-05 09:35:00,85.45,86.14,85.45,86.13,43963.0,79.2804,79.9206,79.2804,79.9113,43963.0
2022-08-05 09:40:00,86.11,86.47,86.07,86.33,31202.0,79.8927,80.2268,79.8556,80.0969,31202.0
2022-08-05 09:45:00,86.3,86.33,86.0,86.1,10402.0,80.069,80.0969,79.7907,79.8835,10402.0
2022-08-05 09:50:00,86.13,86.27,86.11,86.17,3303.0,79.9113,80.0412,79.8927,79.9484,3303.0
2022-08-05 09:55:00,86.17,86.18,85.93,85.95,4720.0,79.9484,79.9577,79.7257,79.7443,4720.0
2022-08-05 10:00:00,85.95,86.1,85.78,86.09,20917.0,79.7443,79.8835,79.5866,79.8742,20917.0
2022-08-05 10:05:00,86.13,86.34,86.08,86.17,27510.0,79.9113,80.1061,79.8649,79.9484,27510.0
2022-08-05 10:10:00,86.15,86.22,86.07,86.09,9137.0,79.9299,79.9948,79.8556,79.8742,9137.0
2022-08-05 10:15:00,86.09,86.09,85.94,85.95,16002.0,79.8742,79.8742,79.735,79.7443,16002.0
2022-08-05 10:20:00,85.94,85.95,85.83,85.84,7333.0,79.735,79.7443,79.633,79.6422,7333.0
2022-08-05 10:25:00,85.86,86.04,85.83,86.04,13628.0,79.6608,79.8278,79.633,79.8278,13628.0
2022-08-05 10:30:00,86.04,86.05,85.82,85.86,9105.0,79.8278,79.8371,79.6237,79.6608,9105.0
2022-08-05 10:35:00,85.88,85.98,85.85,85.98,8504.0,79.6794,79.7721,79.6515,79.7721,8504.0
2022-08-05 10:40:00,85.97,86.03,85.78,85.81,8151.0,79.7629,79.8185,79.5866,79.6144,8151.0
2022-08-05 10:45:00,85.8,85.83,85.73,85.8,8946.0,79.6051,79.633,79.5402,79.6051,8946.0
2022-08-05 10:50:00,85.79,85.79,85.6,85.67,4700.0,79.5959,79.5959,79.4196,79.4845,4700.0
2022-08-05 10:55:00,85.69,85.69,85.51,85.51,6453.0,79.5031,79.5031,79.3361,79.3361,6453.0
2022-08-05 11:00:00,85.53,85.53,85.37,85.44,8924.0,79.3546,79.3546,79.2062,79.2711,8924.0
2022-08-05 11:05:00,85.45,85.46,85.36,85.44,8172.0,79.2804,79.2897,79.1969,79.2711,8172.0
2022-08-05 11:10:00,85.47,85.54,85.4,85.51,12314.0,79.299,79.3639,79.234,79.3361,12314.0
2022-08-05 11:15:00,85.52,85.55,85.49,85.54,12455.0,79.3453,79.3732,79.3175,79.3639,12455.0
2022-08-05 11:20:00,85.52,85.56,85.42,85.45,13955.0,79.3453,79.3825,79.2526,79.2804,13955.0
2022-08-05 11:25:00,85.43,85.46,85.31,85.31,11770.0,79.2618,79.2897,79.1505,79.1505,11770.0
2022-08-05 11:30:00,85.32,85.49,85.31,85.42,14786.0,79.1598,79.3175,79.1505,79.2526,14786.0
2022-08-05 11:35:00,85.42,85.57,85.42,85.54,7080.0,79.2526,79.3917,79.2526,79.3639,7080.0
2022-08-05 11:40:00,85.53,85.58,85.51,85.57,8399.0,79.3546,79.401,79.3361,79.3917,8399.0
2022-08-05 11:45:00,85.56,85.58,85.41,85.45,6117.0,79.3825,79.401,79.2433,79.2804,6117.0
2022-08-05 11:50:00,85.47,85.55,85.44,85.52,4986.0,79.299,79.3732,79.2711,79.3453,4986.0
2022-08-05 11:55:00,85.52,85.55,85.46,85.47,5050.0,79.3453,79.3732,79.2897,79.299,5050.0
2022-08-05 12:00:00,85.47,85.63,85.47,85.63,7029.0,79.299,79.4474,79.299,79.4474,7029.0
2022-08-05 12:05:00,85.61,85.67,85.54,85.6,5948.0,79.4289,79.4845,79.3639,79.4196,5948.0
2022-08-05 12:10:00,85.61,85.66,85.6,85.66,5364.0,79.4289,79.4752,79.4196,79.4752,5364.0
2022-08-05 12:15:00,85.66,85.78,85.65,85.74,5810.0,79.4752,79.5866,79.466,79.5495,5810.0
2022-08-05 12:20:00,85.73,85.73,85.6,85.63,13372.0,79.5402,79.5402,79.4196,79.4474,13372.0
2022-08-05 12:25:00,85.65,85.71,85.63,85.7,4631.0,79.466,79.5216,79.4474,79.5124,4631.0
2022-08-05 12:30:00,85.7,85.71,85.64,85.65,4655.0,79.5124,79.5216,79.4567,79.466,4655.0
2022-08-05 12:35:00,85.63,85.72,85.63,85.66,5471.0,79.4474,79.5309,79.4474,79.4752,5471.0
2022-08-05 12:40:00,85.66,85.7,85.65,85.7,3947.0,79.4752,79.5124,79.466,79.5124,3947.0
2022-08-05 12:45:00,85.73,85.84,85.73,85.81,4608.0,79.5402,79.6422,79.5402,79.6144,4608.0
2022-08-05 12:50:00,85.84,85.87,85.78,85.8,3861.0,79.6422,79.6701,79.5866,79.6051,3861.0
2022-08-05 12:55:00,85.8,85.83,85.77,85.81,2730.0,79.6051,79.633,79.5773,79.6144,2730.0
2022-08-05 13:00:00,85.81,85.83,85.75,85.83,5597.0,79.6144,79.633,79.5587,79.633,5597.0
2022-08-05 13:05:00,85.82,85.88,85.79,85.79,5283.0,79.6237,79.6794,79.5959,79.5959,5283.0
2022-08-05 13:10:00,85.78,85.84,85.78,85.83,4985.0,79.5866,79.6422,79.5866,79.633,4985.0
2022-08-05 13:15:00,85.83,85.84,85.69,85.72,4937.0,79.633,79.6422,79.5031,79.5309,4937.0
2022-08-05 13:20:00,85.71,85.77,85.68,85.75,7017.0,79.5216,79.5773,79.4938,79.5587,7017.0
2022-08-05 13:25:00,85.76,85.82,85.73,85.75,6234.0,79.568,79.6237,79.5402,79.5587,6234.0
2022-08-05 13:30:00,85.73,85.88,85.73,85.86,5805.0,79.5402,79.6794,79.5402,79.6608,5805.0
2022-08-05 13:35:00,85.86,85.89,85.81,85.83,22844.0,79.6608,79.6886,79.6144,79.633,22844.0
2022-08-05 13:40:00,85.85,85.92,85.83,85.89,6920.0,79.6515,79.7165,79.633,79.6886,6920.0
2022-08-05 13:45:00,85.9,85.92,85.86,85.88,7959.0,79.6979,79.7165,79.6608,79.6794,7959.0
2022-08-05 13:50:00,85.88,85.88,85.78,85.81,9042.0,79.6794,79.6794,79.5866,79.6144,9042.0
2022-08-05 13:55:00,85.81,85.81,85.71,85.74,5789.0,79.6144,79.6144,79.5216,79.5495,5789.0
2022-08-05 14:00:00,85.75,85.75,85.62,85.64,7948.0,79.5587,79.5587,79.4381,79.4567,7948.0
2022-08-05 14:05:00,85.65,85.75,85.62,85.69,30283.0,79.466,79.5587,79.4381,79.5031,30283.0
2022-08-05 14:10:00,85.71,85.82,85.64,85.69,48804.0,79.5216,79.6237,79.4567,79.5031,48804.0
2022-08-05 14:15:00,85.69,85.8,85.67,85.8,7268.0,79.5031,79.6051,79.4845,79.6051,7268.0
2022-08-05 14:20:00,85.81,85.82,85.76,85.81,5960.0,79.6144,79.6237,79.568,79.6144,5960.0
2022-08-05 14:25:00,85.84,85.85,85.74,85.74,6550.0,79.6422,79.6515,79.5495,79.5495,6550.0
2022-08-05 14:30:00,85.7,85.82,85.7,85.81,7160.0,79.5124,79.6237,79.5124,79.6144,7160.0
2022-08-05 14:35:00,85.8,85.85,85.77,85.85,13688.0,79.6051,79.6515,79.5773,79.6515,13688.0
2022-08-05 14:40:00,85.86,85.87,85.82,85.84,9302.0,79.6608,79.6701,79.6237,79.6422,9302.0
2022-08-05 14:45:00,85.86,85.93,85.86,85.89,17378.0,79.6608,79.7257,79.6608,79.6886,17378.0
2022-08-05 14:50:00,85.89,85.9,85.83,85.86,12316.0,79.6886,79.6979,79.633,79.6608,12316.0
2022-08-05 14:55:00,85.86,85.86,85.78,85.86,8919.0,79.6608,79.6608,79.5866,79.6608,8919.0
2022-08-05 15:00:00,85.85,85.88,85.79,85.81,13261.0,79.6515,79.6794,79.5959,79.6144,13261.0
2022-08-05 15:05:00,85.82,85.84,85.8,85.83,16247.0,79.6237,79.6422,79.6051,79.633,16247.0
2022-08-05 15:10:00,85.84,85.94,85.83,85.87,13990.0,79.6422,79.735,79.633,79.6701,13990.0
2022-08-05 15:15:00,85.9,85.92,85.85,85.86,10696.0,79.6979,79.7165,79.6515,79.6608,10696.0
2022-08-05 15:20:00,85.86,85.92,85.84,85.89,18111.0,79.6608,79.7165,79.6422,79.6886,18111.0
2022-08-05 15:25:00,85.91,85.94,85.88,85.94,24108.0,79.7072,79.735,79.6794,79.735,24108.0
2022-08-05 15:30:00,85.94,85.99,85.92,85.98,22851.0,79.735,79.7814,79.7165,79.7721,22851.0
2022-08-05 15:35:00,85.98,86.06,85.97,86.04,23972.0,79.7721,79.8464,79.7629,79.8278,23972.0
2022-08-05 15:40:00,86.04,86.11,86.03,86.1,32700.0,79.8278,79.8927,79.8185,79.8835,32700.0
2022-08-05 15:45:00,86.1,86.22,86.1,86.19,53398.0,79.8835,79.9948,79.8835,79.967,53398.0
2022-08-05 15:50:00,86.2,86.26,86.14,86.2,84213.0,79.9763,80.0319,79.9206,79.9763,84213.0
2022-08-05 15:55:00,86.2,86.26,86.16,86.23,145410.0,79.9763,80.0319,79.9391,80.0041,145410.0
2022-08-08 09:30:00,86.47,86.55,86.14,86.25,46385.0,80.2268,80.301,79.9206,80.0226,46385.0
2022-08-08 09:35:00,86.3,86.38,86.08,86.26,23863.0,80.069,80.1433,79.8649,80.0319,23863.0
2022-08-08 09:40:00,86.25,86.33,86.08,86.2,26397.0,80.0226,80.0969,79.8649,79.9763,26397.0
2022-08-08 09:45:00,86.22,86.48,86.16,86.48,15304.0,79.9948,80.236,79.9391,80.236,15304.0
2022-08-08 09:50:00,86.5,86.75,86.48,86.69,11615.0,80.2546,80.4865,80.236,80.4309,11615.0
2022-08-08 09:55:00,86.68,86.71,86.62,86.62,7286.0,80.4216,80.4494,80.3659,80.3659,7286.0
2022-08-08 10:00:00,86.62,86.81,86.58,86.79,30539.0,80.3659,80.5422,80.3288,80.5237,30539.0
2022-08-08 10:05:00,86.76,86.93,86.76,86.92,13211.0,80.4958,80.6535,80.4958,80.6443,13211.0
2022-08-08 10:10:00,86.92,86.93,86.83,86.87,16419.0,80.6443,80.6535,80.5608,80.5979,16419.0
2022-08-08 10:15:00,86.88,86.99,86.87,86.98,16447.0,80.6072,80.7092,80.5979,80.6999,16447.0
2022-08-08 10:20:00,86.97,86.98,86.93,86.94,11697.0,80.6907,80.6999,80.6535,80.6628,11697.0
2022-08-08 10:25:00,86.97,86.97,86.84,86.86,24876.0,80.6907,80.6907,80.57,80.5886,24876.0
2022-08-08 10:30:00,86.85,86.95,86.85,86.87,23337.0,80.5793,80.6721,80.5793,80.5979,23337.0
2022-08-08 10:35:00,86.87,87.13,86.87,87.13,26432.0,80.5979,80.8391,80.5979,80.8391,26432.0
2022-08-08 10:40:00,87.11,87.29,87.11,87.28,17601.0,80.8205,80.9876,80.8205,80.9783,17601.0
2022-08-08 10:45:00,87.28,87.29,87.05,87.05,21049.0,80.9783,80.9876,80.7649,80.7649,21049.0
2022-08-08 10:50:00,87.06,87.08,87.01,87.06,16437.0,80.7742,80.7927,80.7278,80.7742,16437.0
2022-08-08 10:55:00,87.06,87.14,87.0,87.06,14144.0,80.7742,80.8484,80.7185,80.7742,14144.0
2022-08-08 11:00:00,87.07,87.1,87.04,87.05,12641.0,80.7834,80.8113,80.7556,80.7649,12641.0
2022-08-08 11:05:00,87.05,87.19,87.05,87.17,12603.0,80.7649,80.8948,80.7649,80.8762,12603.0
2022-08-08 11:10:00,87.17,87.28,87.15,87.24,13637.0,80.8762,80.9783,80.8577,80.9412,13637.0
2022-08-08 11:15:00,87.23,87.28,87.06,87.14,13717.0,80.9319,80.9783,80.7742,80.8484,13717.0
2022-08-08 11:20:00,87.12,87.18,87.07,87.07,7277.0,80.8298,80.8855,80.7834,80.7834,7277.0
2022-08-08 11:25:00,87.07,87.11,87.01,87.01,20702.0,80.7834,80.8205,80.7278,80.7278,20702.0
2022-08-08 11:30:00,87.01,87.09,86.95,87.03,22171.0,80.7278,80.802,80.6721,80.7463,22171.0
2022-08-08 11:35:00,87.02,87.02,86.82,86.82,12625.0,80.737,80.737,80.5515,80.5515,12625.0
2022-08-08 11:40:00,86.81,86.81,86.7,86.71,6655.0,80.5422,80.5422,80.4402,80.4494,6655.0
2022-08-08 11:45:00,86.73,86.82,86.73,86.79,6792.0,80.468,80.5515,80.468,80.5237,6792.0
2022-08-08 11:50:00,86.8,86.86,86.8,86.85,9919.0,80.5329,80.5886,80.5329,80.5793,9919.0
2022-08-08 11:55:00,86.84,86.88,86.8,86.82,10347.0,80.57,80.6072,80.5329,80.5515,10347.0
2022-08-08 12:00:00,86.83,86.83,86.75,86.77,5044.0,80.5608,80.5608,80.4865,80.5051,5044.0
2022-08-08 12:05:00,86.77,86.77,86.61,86.62,11856.0,80.5051,80.5051,80.3566,80.3659,11856.0
2022-08-08 12:10:00,86.65,86.67,86.57,86.58,7691.0,80.3938,80.4123,80.3195,80.3288,7691.0
2022-08-08 12:15:00,86.55,86.56,86.4,86.47,16157.0,80.301,80.3103,80.1618,80.2268,16157.0
2022-08-08 12:20:00,86.49,86.56,86.46,86.54,4791.0,80.2453,80.3103,80.2175,80.2917,4791.0
2022-08-08 12:25:00,86.56,86.59,86.43,86.46,7670.0,80.3103,80.3381,80.1896,80.2175,7670.0
2022-08-08 12:30:00,86.46,86.5,86.41,86.41,19055.0,80.2175,80.2546,80.1711,80.1711,19055.0
2022-08-08 12:35:00,86.42,86.43,86.34,86.34,8111.0,80.1804,80.1896,80.1061,80.1061,8111.0
2022-08-08 12:40:00,86.37,86.37,86.29,86.36,8061.0,80.134,80.134,80.0598,80.1247,8061.0
2022-08-08 12:45:00,86.36,86.36,86.25,86.27,8389.0,80.1247,80.1247,80.0226,80.0412,8389.0
2022-08-08 12:50:00,86.26,86.41,86.25,86.41,4309.0,80.0319,80.1711,80.0226,80.1711,4309.0
2022-08-08 12:55:00,86.41,86.45,86.31,86.43,9424.0,80.1711,80.2082,80.0783,80.1896,9424.0
2022-08-08 13:00:00,86.43,86.44,86.37,86.4,12702.0,80.1896,80.1989,80.134,80.1618,12702.0
2022-08-08 13:05:00,86.39,86.44,86.37,86.38,5336.0,80.1525,80.1989,80.134,80.1433,5336.0
2022-08-08 13:10:00,86.37,86.39,86.35,86.39,5909.0,80.134,80.1525,80.1154,80.1525,5909.0
2022-08-08 13:15:00,86.38,86.48,86.38,86.44,7704.0,80.1433,80.236,80.1433,80.1989,7704.0
2022-08-08 13:20:00,86.43,86.53,86.39,86.53,9492.0,80.1896,80.2824,80.1525,80.2824,9492.0
2022-08-08 13:25:00,86.55,86.55,86.34,86.36,7604.0,80.301,80.301,80.1061,80.1247,7604.0
2022-08-08 13:30:00,86.37,86.46,86.36,86.44,7292.0,80.134,80.2175,80.1247,80.1989,7292.0
2022-08-08 13:35:00,86.43,86.46,86.41,86.46,7971.0,80.1896,80.2175,80.1711,80.2175,7971.0
2022-08-08 13:40:00,86.45,86.51,86.44,86.48,9555.0,80.2082,80.2639,80.1989,80.236,9555.0
2022-08-08 13:45:00,86.49,86.61,86.49,86.58,11718.0,80.2453,80.3566,80.2453,80.3288,11718.0
2022-08-08 13:50:00,86.59,86.68,86.55,86.68,11852.0,80.3381,80.4216,80.301,80.4216,11852.0
2022-08-08 13:55:00,86.68,86.72,86.67,86.71,9630.0,80.4216,80.4587,80.4123,80.4494,9630.0
2022-08-08 14:00:00,86.7,86.71,86.57,86.57,12130.0,80.4402,80.4494,80.3195,80.3195,12130.0
2022-08-08 14:05:00,86.57,86.73,86.51,86.68,13218.0,80.3195,80.468,80.2639,80.4216,13218.0
2022-08-08 14:10:00,86.66,86.66,86.57,86.57,15493.0,80.403,80.403,80.3195,80.3195,15493.0
2022-08-08 14:15:00,86.57,86.61,86.54,86.61,8858.0,80.3195,80.3566,80.2917,80.3566,8858.0
2022-08-08 14:20:00,86.61,86.75,86.6,86.75,13809.0,80.3566,80.4865,80.3474,80.4865,13809.0
2022-08-08 14:25:00,86.76,86.83,86.67,86.79,29013.0,80.4958,80.5608,80.4123,80.5237,29013.0
2022-08-08 14:30:00,86.79,86.89,86.78,86.84,19150.0,80.5237,80.6164,80.5144,80.57,19150.0
2022-08-08 14:35:00,86.85,87.04,86.82,87.02,43183.0,80.5793,80.7556,80.5515,80.737,43183.0
2022-08-08 14:40:00,87.02,87.07,86.86,86.88,26732.0,80.737,80.7834,80.5886,80.6072,26732.0
2022-08-08 14:45:00,86.87,86.92,86.78,86.88,21548.0,80.5979,80.6443,80.5144,80.6072,21548.0
2022-08-08 14:50:00,86.88,86.99,86.86,86.97,18237.0,80.6072,80.7092,80.5886,80.6907,18237.0
2022-08-08 14:55:00,86.97,87.08,86.96,87.06,22320.0,80.6907,80.7927,80.6814,80.7742,22320.0
2022-08-08 15:00:00,87.07,87.08,86.96,87.01,21253.0,80.7834,80.7927,80.6814,80.7278,21253.0
2022-08-08 15:05:00,87.02,87.03,86.88,86.91,28429.0,80.737,80.7463,80.6072,80.635,28429.0
2022-08-08 15:10:00,86.89,86.93,86.8,86.82,15589.0,80.6164,80.6535,80.5329,80.5515,15589.0
2022-08-08 15:15:00,86.81,86.83,86.76,86.8,16463.0,80.5422,80.5608,80.4958,80.5329,16463.0
2022-08-08 15:20:00,86.82,86.92,86.82,86.87,28994.0,80.5515,80.6443,80.5515,80.5979,28994.0
2022-08-08 15:25:00,86.86,86.89,86.81,86.86,24151.0,80.5886,80.6164,80.5422,80.5886,24151.0
2022-08-08 15:30:00,86.86,86.93,86.82,86.84,48184.0,80.5886,80.6535,80.5515,80.57,48184.0
2022-08-08 15:35:00,86.84,86.84,86.73,86.73,41868.0,80.57,80.57,80.468,80.468,41868.0
2022-08-08 15:40:00,86.74,86.74,86.62,86.67,78252.0,80.4773,80.4773,80.3659,80.4123,78252.0
2022-08-08 15:45:00,86.66,86.67,86.59,86.62,67756.0,80.403,80.4123,80.3381,80.3659,67756.0
2022-08-08 15:50:00,86.61,86.62,86.49,86.6,97604.0,80.3566,80.3659,80.2453,80.3474,97604.0
2022-08-08 15:55:00,86.59,86.84,86.59,86.69,179097.0,80.3381,80.57,80.3381,80.4309,179097.0
2022-08-09 09:30:00,84.43,85.5,83.84,83.95,69526.0,78.334,79.3268,77.7866,77.8887,69526.0
2022-08-09 09:35:00,84.1,84.86,84.01,84.86,44805.0,78.0279,78.733,77.9444,78.733,44805.0
2022-08-09 09:40:00,84.78,85.91,84.64,85.66,34249.0,78.6588,79.7072,78.5289,79.4752,34249.0
2022-08-09 09:45:00,85.75,86.19,85.62,85.96,36506.0,79.5587,79.967,79.4381,79.7536,36506.0
2022-08-09 09:50:00,85.89,85.99,85.57,85.6,32178.0,79.6886,79.7814,79.3917,79.4196,32178.0
2022-08-09 09:55:00,85.59,85.59,85.3,85.35,26643.0,79.4103,79.4103,79.1412,79.1876,26643.0
2022-08-09 10:00:00,85.35,85.45,85.1,85.24,39533.0,79.1876,79.2804,78.9557,79.0856,39533.0
2022-08-09 10:05:00,85.26,85.34,85.09,85.1,34502.0,79.1041,79.1783,78.9464,78.9557,34502.0
2022-08-09 10:10:00,85.09,85.29,84.88,85.13,50991.0,78.9464,79.132,78.7516,78.9835,50991.0
2022-08-09 10:15:00,85.12,85.16,84.77,84.99,45243.0,78.9742,79.0113,78.6495,78.8536,45243.0
2022-08-09 10:20:00,84.95,85.01,84.41,84.55,49846.0,78.8165,78.8722,78.3155,78.4454,49846.0
2022-08-09 10:25:00,84.57,84.6,83.7,83.73,131649.0,78.4639,78.4918,77.6568,77.6846,131649.0
2022-08-09 10:30:00,83.73,83.73,83.05,83.13,105233.0,77.6846,77.6846,77.0537,77.1279,105233.0
2022-08-09 10:35:00,83.1,84.02,83.1,83.92,52214.0,77.1001,77.9537,77.1001,77.8609,52214.0
2022-08-09 10:40:00,83.9,83.96,83.68,83.72,23186.0,77.8423,77.898,77.6382,77.6753,23186.0
2022-08-09 10:45:00,83.72,84.02,83.68,83.83,26769.0,77.6753,77.9537,77.6382,77.7774,26769.0
2022-08-09 10:50:00,83.85,83.92,83.41,83.41,18054.0,77.7959,77.8609,77.3877,77.3877,18054.0
2022-08-09 10:55:00,83.39,83.43,83.23,83.32,22694.0,77.3691,77.4062,77.2207,77.3042,22694.0
2022-08-09 11:00:00,83.32,83.42,82.89,83.0,30990.0,77.3042,77.397,76.9052,77.0073,30990.0
2022-08-09 11:05:00,83.0,83.36,82.96,83.3,40540.0,77.0073,77.3413,76.9702,77.2856,40540.0
2022-08-09 11:10:00,83.3,83.37,83.2,83.3,30887.0,77.2856,77.3506,77.1929,77.2856,30887.0
2022-08-09 11:15:00,83.3,83.37,83.23,83.29,31534.0,77.2856,77.3506,77.2207,77.2764,31534.0
2022-08-09 11:20:00,83.29,83.3,83.2,83.24,23233.0,77.2764,77.2856,77.1929,77.23,23233.0
2022-08-09 11:25:00,83.24,83.24,82.77,82.97,38671.0,77.23,77.23,76.7939,76.9795,38671.0
2022-08-09 11:30:00,82.96,83.23,82.96,83.01,33327.0,76.9702,77.2207,76.9702,77.0166,33327.0
2022-08-09 11:35:00,83.03,83.11,82.91,82.92,22478.0,77.0351,77.1094,76.9238,76.9331,22478.0
2022-08-09 11:40:00,82.9,82.9,82.64,82.76,21408.0,76.9145,76.9145,76.6733,76.7846,21408.0
2022-08-09 11:45:00,82.75,82.85,82.6,82.85,17492.0,76.7753,76.8681,76.6362,76.8681,17492.0
2022-08-09 11:50:00,82.85,83.0,82.81,82.96,15078.0,76.8681,77.0073,76.831,76.9702,15078.0
2022-08-09 11:55:00,82.97,83.0,82.88,82.89,16819.0,76.9795,77.0073,76.896,76.9052,16819.0
2022-08-09 12:00:00,82.9,82.98,82.65,82.67,22439.0,76.9145,76.9887,76.6826,76.7011,22439.0
2022-08-09 12:05:00,82.62,82.81,82.58,82.76,22113.0,76.6547,76.831,76.6176,76.7846,22113.0
2022-08-09 12:10:00,82.77,82.78,82.65,82.78,16268.0,76.7939,76.8032,76.6826,76.8032,16268.0
2022-08-09 12:15:00,82.75,82.79,82.58,82.71,15361.0,76.7753,76.8125,76.6176,76.7382,15361.0
2022-08-09 12:20:00,82.71,82.78,82.58,82.64,14104.0,76.7382,76.8032,76.6176,76.6733,14104.0
2022-08-09 12:25:00,82.61,82.63,82.53,82.55,11238.0,76.6455,76.664,76.5712,76.5898,11238.0
2022-08-09 12:30:00,82.56,82.64,82.52,82.6,17061.0,76.5991,76.6733,76.562,76.6362,17061.0
2022-08-09 12:35:00,82.6,82.66,82.47,82.63,17560.0,76.6362,76.6918,76.5156,76.664,17560.0
2022-08-09 12:40:00,82.63,82.74,82.57,82.66,14926.0,76.664,76.7661,76.6083,76.6918,14926.0
2022-08-09 12:45:00,82.66,82.98,82.66,82.91,28506.0,76.6918,76.9887,76.6918,76.9238,28506.0
2022-08-09 12:50:00,82.92,83.02,82.82,82.83,18326.0,76.9331,77.0259,76.8403,76.8496,18326.0
2022-08-09 12:55:00,82.83,82.83,82.66,82.76,9448.0,76.8496,76.8496,76.6918,76.7846,9448.0
2022-08-09 13:00:00,82.77,82.82,82.74,82.75,10900.0,76.7939,76.8403,76.7661,76.7753,10900.0
2022-08-09 13:05:00,82.75,82.91,82.75,82.85,22409.0,76.7753,76.9238,76.7753,76.8681,22409.0
2022-08-09 13:10:00,82.86,83.09,82.85,83.06,10741.0,76.8774,77.0908,76.8681,77.063,10741.0
2022-08-09 13:15:00,83.06,83.11,83.03,83.07,10578.0,77.063,77.1094,77.0351,77.0722,10578.0
2022-08-09 13:20:00,83.09,83.12,83.05,83.09,12587.0,77.0908,77.1186,77.0537,77.0908,12587.0
2022-08-09 13:25:00,83.09,83.1,82.95,82.95,10480.0,77.0908,77.1001,76.9609,76.9609,10480.0
2022-08-09 13:30:00,82.96,83.07,82.93,82.98,14643.0,76.9702,77.0722,76.9423,76.9887,14643.0
2022-08-09 13:35:00,82.98,82.99,82.86,82.95,16873.0,76.9887,76.998,76.8774,76.9609,16873.0
2022-08-09 13:40:00,82.95,83.12,82.95,83.11,14104.0,76.9609,77.1186,76.9609,77.1094,14104.0
2022-08-09 13:45:00,83.11,83.11,82.99,83.09,10774.0,77.1094,77.1094,76.998,77.0908,10774.0
2022-08-09 13:50:00,83.09,83.13,83.02,83.04,14992.0,77.0908,77.1279,77.0259,77.0444,14992.0
2022-08-09 13:55:00,83.04,83.13,83.02,83.05,10521.0,77.0444,77.1279,77.0259,77.0537,10521.0
2022-08-09 14:00:00,83.05,83.1,82.91,82.95,11667.0,77.0537,77.1001,76.9238,76.9609,11667.0
2022-08-09 14:05:00,82.94,83.07,82.93,83.04,18697.0,76.9516,77.0722,76.9423,77.0444,18697.0
2022-08-09 14:10:00,83.04,83.05,82.99,83.04,14746.0,77.0444,77.0537,76.998,77.0444,14746.0
2022-08-09 14:15:00,83.05,83.05,82.99,83.0,7878.0,77.0537,77.0537,76.998,77.0073,7878.0
2022-08-09 14:20:00,83.01,83.01,82.88,82.95,12082.0,77.0166,77.0166,76.896,76.9609,12082.0
2022-08-09 14:25:00,82.97,82.97,82.89,82.95,10915.0,76.9795,76.9795,76.9052,76.9609,10915.0
2022-08-09 14:30:00,82.95,82.99,82.89,82.93,16414.0,76.9609,76.998,76.9052,76.9423,16414.0
2022-08-09 14:35:00,82.92,83.0,82.81,82.85,19949.0,76.9331,77.0073,76.831,76.8681,19949.0
2022-08-09 14:40:00,82.86,82.87,82.75,82.78,12737.0,76.8774,76.8867,76.7753,76.8032,12737.0
2022-08-09 14:45:00,82.79,82.81,82.63,82.63,13596.0,76.8125,76.831,76.664,76.664,13596.0
2022-08-09 14:50:00,82.63,82.75,82.62,82.7,23487.0,76.664,76.7753,76.6547,76.729,23487.0
2022-08-09 14:55:00,82.71,82.72,82.62,82.65,28087.0,76.7382,76.7475,76.6547,76.6826,28087.0
2022-08-09 15:00:00,82.64,82.66,82.43,82.45,16457.0,76.6733,76.6918,76.4785,76.497,16457.0
2022-08-09 15:05:00,82.45,82.57,82.42,82.47,23951.0,76.497,76.6083,76.4692,76.5156,23951.0
2022-08-09 15:10:00,82.47,82.48,82.35,82.39,22626.0,76.5156,76.5248,76.4042,76.4413,22626.0
2022-08-09 15:15:00,82.39,82.42,82.34,82.36,19111.0,76.4413,76.4692,76.3949,76.4135,19111.0
2022-08-09 15:20:00,82.36,82.5,82.35,82.49,28308.0,76.4135,76.5434,76.4042,76.5341,28308.0
2022-08-09 15:25:00,82.49,82.52,82.44,82.5,49193.0,76.5341,76.562,76.4877,76.5434,49193.0
2022-08-09 15:30:00,82.49,82.5,82.45,82.47,27705.0,76.5341,76.5434,76.497,76.5156,27705.0
2022-08-09 15:35:00,82.47,82.48,82.36,82.4,52766.0,76.5156,76.5248,76.4135,76.4506,52766.0
2022-08-09 15:40:00,82.4,82.45,82.34,82.36,60791.0,76.4506,76.497,76.3949,76.4135,60791.0
2022-08-09 15:45:00,82.37,82.47,82.37,82.47,44565.0,76.4228,76.5156,76.4228,76.5156,44565.0
2022-08-09 15:50:00,82.47,82.66,82.4,82.4,111718.0,76.5156,76.6918,76.4506,76.4506,111718.0
2022-08-09 15:55:00,82.4,82.4,82.13,82.36,223813.0,76.4506,76.4506,76.2001,76.4135,223813.0
2022-08-10 09:30:00,83.62,84.07,83.21,83.57,77285.0,77.5825,78.0,77.2021,77.5361,77285.0
2022-08-10 09:35:00,83.61,83.79,83.02,83.02,40225.0,77.5733,77.7403,77.0259,77.0259,40225.0
2022-08-10 09:40:00,83.07,83.43,82.76,83.43,38392.0,77.0722,77.4062,76.7846,77.4062,38392.0
2022-08-10 09:45:00,83.46,83.47,83.16,83.26,61358.0,77.4341,77.4434,77.1557,77.2485,61358.0
2022-08-10 09:50:00,83.28,83.49,83.18,83.42,32578.0,77.2671,77.4619,77.1743,77.397,32578.0
2022-08-10 09:55:00,83.41,83.51,83.35,83.5,25154.0,77.3877,77.4805,77.332,77.4712,25154.0
2022-08-10 10:00:00,83.53,83.54,83.4,83.47,14128.0,77.499,77.5083,77.3784,77.4434,14128.0
2022-08-10 10:05:00,83.48,83.53,83.35,83.49,17847.0,77.4526,77.499,77.332,77.4619,17847.0
2022-08-10 10:10:00,83.5,83.5,83.24,83.34,22661.0,77.4712,77.4712,77.23,77.3227,22661.0
2022-08-10 10:15:00,83.33,83.44,83.2,83.4,27543.0,77.3135,77.4155,77.1929,77.3784,27543.0
2022-08-10 10:20:00,83.38,83.38,83.12,83.25,24239.0,77.3599,77.3599,77.1186,77.2392,24239.0
2022-08-10 10:25:00,83.23,83.29,83.16,83.27,14237.0,77.2207,77.2764,77.1557,77.2578,14237.0
2022-08-10 10:30:00,83.26,83.26,82.97,83.08,10843.0,77.2485,77.2485,76.9795,77.0815,10843.0
2022-08-10 10:35:00,83.04,83.17,83.03,83.13,8347.0,77.0444,77.165,77.0351,77.1279,8347.0
2022-08-10 10:40:00,83.12,83.39,83.11,83.33,9183.0,77.1186,77.3691,77.1094,77.3135,9183.0
2022-08-10 10:45:00,83.32,83.38,83.3,83.33,8943.0,77.3042,77.3599,77.2856,77.3135,8943.0
2022-08-10 10:50:00,83.31,83.37,83.29,83.3,15513.0,77.2949,77.3506,77.2764,77.2856,15513.0
2022-08-10 10:55:00,83.3,83.59,83.3,83.53,18825.0,77.2856,77.5547,77.2856,77.499,18825.0
2022-08-10 11:00:00,83.53,83.71,83.51,83.68,18221.0,77.499,77.666,77.4805,77.6382,18221.0
2022-08-10 11:05:00,83.65,83.68,83.44,83.47,13546.0,77.6104,77.6382,77.4155,77.4434,13546.0
2022-08-10 11:10:00,83.5,83.5,83.22,83.22,5785.0,77.4712,77.4712,77.2114,77.2114,5785.0
2022-08-10 11:15:00,83.25,83.31,83.14,83.14,28745.0,77.2392,77.2949,77.1372,77.1372,28745.0
2022-08-10 11:20:00,83.14,83.15,82.9,82.95,19951.0,77.1372,77.1465,76.9145,76.9609,19951.0
2022-08-10 11:25:00,82.95,83.1,82.93,83.02,12713.0,76.9609,77.1001,76.9423,77.0259,12713.0
2022-08-10 11:30:00,83.03,83.12,82.97,82.99,18862.0,77.0351,77.1186,76.9795,76.998,18862.0
2022-08-10 11:35:00,82.98,83.06,82.93,83.01,13993.0,76.9887,77.063,76.9423,77.0166,13993.0
2022-08-10 11:40:00,83.0,83.11,82.97,83.03,105282.0,77.0073,77.1094,76.9795,77.0351,105282.0
2022-08-10 11:45:00,83.04,83.13,82.99,83.12,13369.0,77.0444,77.1279,76.998,77.1186,13369.0
2022-08-10 11:50:00,83.12,83.23,83.1,83.23,36078.0,77.1186,77.2207,77.1001,77.2207,36078.0
2022-08-10 11:55:00,83.23,83.24,83.09,83.1,13534.0,77.2207,77.23,77.0908,77.1001,13534.0
2022-08-10 12:00:00,83.12,83.15,83.0,83.01,11245.0,77.1186,77.1465,77.0073,77.0166,11245.0
2022-08-10 12:05:00,83.0,83.04,82.9,83.02,12655.0,77.0073,77.0444,76.9145,77.0259,12655.0
2022-08-10 12:10:00,83.0,83.07,82.97,83.02,12805.0,77.0073,77.0722,76.9795,77.0259,12805.0
2022-08-10 12:15:00,83.01,83.01,82.81,82.81,15676.0,77.0166,77.0166,76.831,76.831,15676.0
2022-08-10 12:20:00,82.82,82.82,82.67,82.67,23611.0,76.8403,76.8403,76.7011,76.7011,23611.0
2022-08-10 12:25:00,82.67,82.68,82.59,82.66,14653.0,76.7011,76.7104,76.6269,76.6918,14653.0
2022-08-10 12:30:00,82.65,82.75,82.62,82.75,9767.0,76.6826,76.7753,76.6547,76.7753,9767.0
2022-08-10 12:35:00,82.73,82.74,82.64,82.65,7963.0,76.7568,76.7661,76.6733,76.6826,7963.0
2022-08-10 12:40:00,82.66,82.76,82.66,82.71,9736.0,76.6918,76.7846,76.6918,76.7382,9736.0
2022-08-10 12:45:00,82.73,82.73,82.57,82.61,14295.0,76.7568,76.7568,76.6083,76.6455,14295.0
2022-08-10 12:50:00,82.62,82.7,82.58,82.7,13775.0,76.6547,76.729,76.6176,76.729,13775.0
2022-08-10 12:55:00,82.72,82.75,82.63,82.7,10265.0,76.7475,76.7753,76.664,76.729,10265.0
2022-08-10 13:00:00,82.69,82.69,82.61,82.61,7427.0,76.7197,76.7197,76.6455,76.6455,7427.0
2022-08-10 13:05:00,82.6,82.69,82.58,82.69,8148.0,76.6362,76.7197,76.6176,76.7197,8148.0
2022-08-10 13:10:00,82.68,82.69,82.58,82.59,11149.0,76.7104,76.7197,76.6176,76.6269,11149.0
2022-08-10 13:15:00,82.59,82.59,82.52,82.54,7681.0,76.6269,76.6269,76.562,76.5805,7681.0
2022-08-10 13:20:00,82.48,82.52,82.44,82.52,12132.0,76.5248,76.562,76.4877,76.562,12132.0
2022-08-10 13:25:00,82.51,82.51,82.36,82.36,12683.0,76.5527,76.5527,76.4135,76.4135,12683.0
2022-08-10 13:30:00,82.34,82.39,82.3,82.37,8092.0,76.3949,76.4413,76.3578,76.4228,8092.0
2022-08-10 13:35:00,82.37,82.4,82.24,82.3,26362.0,76.4228,76.4506,76.3022,76.3578,26362.0
2022-08-10 13:40:00,82.3,82.36,82.23,82.36,10553.0,76.3578,76.4135,76.2929,76.4135,10553.0
2022-08-10 13:45:00,82.33,82.35,82.21,82.22,25704.0,76.3857,76.4042,76.2743,76.2836,25704.0
2022-08-10 13:50:00,82.23,82.24,82.15,82.18,20597.0,76.2929,76.3022,76.2187,76.2465,20597.0
2022-08-10 13:55:00,82.16,82.16,81.97,82.01,26199.0,76.2279,76.2279,76.0517,76.0888,26199.0
2022-08-10 14:00:00,82.0,82.01,81.89,81.92,10478.0,76.0795,76.0888,75.9774,76.0053,10478.0
2022-08-10 14:05:00,81.92,81.98,81.9,81.9,11876.0,76.0053,76.0609,75.9867,75.9867,11876.0
2022-08-10 14:10:00,81.91,81.95,81.79,81.79,31575.0,75.996,76.0331,75.8847,75.8847,31575.0
2022-08-10 14:15:00,81.81,82.02,81.74,81.96,42683.0,75.9032,76.0981,75.8383,76.0424,42683.0
2022-08-10 14:20:00,81.98,82.05,81.91,81.95,36407.0,76.0609,76.1259,75.996,76.0331,36407.0
2022-08-10 14:25:00,81.95,81.95,81.85,81.89,13890.0,76.0331,76.0331,75.9403,75.9774,13890.0
2022-08-10 14:30:00,81.89,81.9,81.76,81.89,14990.0,75.9774,75.9867,75.8568,75.9774,14990.0
2022-08-10 14:35:00,81.9,81.9,81.71,81.81,23774.0,75.9867,75.9867,75.8104,75.9032,23774.0
2022-08-10 14:40:00,81.79,81.82,81.72,81.81,28365.0,75.8847,75.9125,75.8197,75.9032,28365.0
2022-08-10 14:45:00,81.82,81.85,81.62,81.67,22919.0,75.9125,75.9403,75.7269,75.7733,22919.0
2022-08-10 14:50:00,81.65,81.66,81.49,81.54,79057.0,75.7548,75.764,75.6063,75.6527,79057.0
2022-08-10 14:55:00,81.51,81.54,81.42,81.43,24415.0,75.6249,75.6527,75.5414,75.5507,24415.0
2022-08-10 15:00:00,81.43,81.49,81.36,81.49,25077.0,75.5507,75.6063,75.4857,75.6063,25077.0
2022-08-10 15:05:00,81.46,81.56,81.45,81.55,57775.0,75.5785,75.6713,75.5692,75.662,57775.0
2022-08-10 15:10:00,81.55,81.68,81.55,81.63,21882.0,75.662,75.7826,75.662,75.7362,21882.0
2022-08-10 15:15:00,81.66,81.75,81.59,81.72,18929.0,75.764,75.8475,75.6991,75.8197,18929.0
2022-08-10 15:20:00,81.72,81.73,81.64,81.66,38380.0,75.8197,75.829,75.7455,75.764,38380.0
2022-08-10 15:25:00,81.65,81.67,81.52,81.66,52529.0,75.7548,75.7733,75.6342,75.764,52529.0
2022-08-10 15:30:00,81.66,81.74,81.62,81.73,34591.0,75.764,75.8383,75.7269,75.829,34591.0
2022-08-10 15:35:00,81.72,81.73,81.64,81.72,59932.0,75.8197,75.829,75.7455,75.8197,59932.0
2022-08-10 15:40:00,81.73,81.8,81.72,81.79,44875.0,75.829,75.8939,75.8197,75.8847,44875.0
2022-08-10 15:45:00,81.79,81.8,81.67,81.7,62129.0,75.8847,75.8939,75.7733,75.8012,62129.0
2022-08-10 15:50:00,81.71,81.75,81.63,81.7,126920.0,75.8104,75.8475,75.7362,75.8012,126920.0
2022-08-10 15:55:00,81.7,81.71,81.57,81.71,238229.0,75.8012,75.8104,75.6805,75.8104,238229.0
2022-08-11 09:30:00,82.66,83.18,82.65,83.02,78399.0,76.6918,77.1743,76.6826,77.0259,78399.0
2022-08-11 09:35:00,83.02,83.43,82.85,83.05,47491.0,77.0259,77.4062,76.8681,77.0537,47491.0
2022-08-11 09:40:00,83.04,83.3,82.87,83.16,23799.0,77.0444,77.2856,76.8867,77.1557,23799.0
2022-08-11 09:45:00,83.14,83.21,82.84,82.93,18829.0,77.1372,77.2021,76.8588,76.9423,18829.0
2022-08-11 09:50:00,82.94,83.0,82.82,82.99,24736.0,76.9516,77.0073,76.8403,76.998,24736.0
2022-08-11 09:55:00,82.99,83.09,82.98,83.02,23696.0,76.998,77.0908,76.9887,77.0259,23696.0
2022-08-11 10:00:00,82.98,83.07,82.86,82.95,12136.0,76.9887,77.0722,76.8774,76.9609,12136.0
2022-08-11 10:05:00,82.95,83.09,82.81,83.05,20865.0,76.9609,77.0908,76.831,77.0537,20865.0
2022-08-11 10:10:00,83.04,83.06,82.9,82.99,18504.0,77.0444,77.063,76.9145,76.998,18504.0
2022-08-11 10:15:00,82.97,83.33,82.96,83.27,46105.0,76.9795,77.3135,76.9702,77.2578,46105.0
2022-08-11 10:20:00,83.28,83.29,83.13,83.21,18609.0,77.2671,77.2764,77.1279,77.2021,18609.0
2022-08-11 10:25:00,83.21,83.32,83.18,83.26,10964.0,77.2021,77.3042,77.1743,77.2485,10964.0
2022-08-11 10:30:00,83.26,83.46,83.24,83.27,27152.0,77.2485,77.4341,77.23,77.2578,27152.0
2022-08-11 10:35:00,83.31,83.4,82.94,82.94,30007.0,77.2949,77.3784,76.9516,76.9516,30007.0
2022-08-11 10:40:00,82.97,82.99,82.73,82.75,17955.0,76.9795,76.998,76.7568,76.7753,17955.0
2022-08-11 10:45:00,82.76,82.84,82.58,82.7,14839.0,76.7846,76.8588,76.6176,76.729,14839.0
2022-08-11 10:50:00,82.7,82.85,82.69,82.7,26513.0,76.729,76.8681,76.7197,76.729,26513.0
2022-08-11 10:55:00,82.7,82.7,82.3,82.34,94658.0,76.729,76.729,76.3578,76.3949,94658.0
2022-08-11 11:00:00,82.37,82.44,82.26,82.33,25406.0,76.4228,76.4877,76.3207,76.3857,25406.0
2022-08-11 11:05:00,82.34,82.35,82.21,82.3,22972.0,76.3949,76.4042,76.2743,76.3578,22972.0
2022-08-11 11:10:00,82.32,82.49,82.31,82.44,29847.0,76.3764,76.5341,76.3671,76.4877,29847.0
2022-08-11 11:15:00,82.44,82.6,82.41,82.42,19930.0,76.4877,76.6362,76.4599,76.4692,19930.0
2022-08-11 11:20:00,82.43,82.54,82.42,82.52,13279.0,76.4785,76.5805,76.4692,76.562,13279.0
2022-08-11 11:25:00,82.53,82.69,82.5,82.63,15354.0,76.5712,76.7197,76.5434,76.664,15354.0
2022-08-11 11:30:00,82.63,82.63,82.51,82.51,12317.0,76.664,76.664,76.5527,76.5527,12317.0
2022-08-11 11:35:00,82.51,82.61,82.44,82.58,17431.0,76.5527,76.6455,76.4877,76.6176,17431.0
2022-08-11 11:40:00,82.58,82.73,82.53,82.67,10457.0,76.6176,76.7568,76.5712,76.7011,10457.0
2022-08-11 11:45:00,82.68,82.68,82.57,82.66,12237.0,76.7104,76.7104,76.6083,76.6918,12237.0
2022-08-11 11:50:00,82.64,82.72,82.53,82.69,6764.0,76.6733,76.7475,76.5712,76.7197,6764.0
2022-08-11 11:55:00,82.69,82.74,82.65,82.66,11617.0,76.7197,76.7661,76.6826,76.6918,11617.0
2022-08-11 12:00:00,82.67,82.84,82.67,82.82,5817.0,76.7011,76.8588,76.7011,76.8403,5817.0
2022-08-11 12:05:00,82.83,82.89,82.83,82.87,8748.0,76.8496,76.9052,76.8496,76.8867,8748.0
2022-08-11 12:10:00,82.86,82.89,82.76,82.88,6979.0,76.8774,76.9052,76.7846,76.896,6979.0
2022-08-11 12:15:00,82.9,83.01,82.83,82.97,8985.0,76.9145,77.0166,76.8496,76.9795,8985.0
2022-08-11 12:20:00,83.0,83.1,82.92,83.04,12717.0,77.0073,77.1001,76.9331,77.0444,12717.0
2022-08-11 12:25:00,83.04,83.16,83.03,83.14,5609.0,77.0444,77.1557,77.0351,77.1372,5609.0
2022-08-11 12:30:00,83.16,83.25,83.15,83.17,7515.0,77.1557,77.2392,77.1465,77.165,7515.0
2022-08-11 12:35:00,83.17,83.26,83.16,83.22,5264.0,77.165,77.2485,77.1557,77.2114,5264.0
2022-08-11 12:40:00,83.22,83.23,83.15,83.2,8959.0,77.2114,77.2207,77.1465,77.1929,8959.0
2022-08-11 12:45:00,83.2,83.26,83.16,83.26,12790.0,77.1929,77.2485,77.1557,77.2485,12790.0
2022-08-11 12:50:00,83.27,83.36,83.26,83.33,6624.0,77.2578,77.3413,77.2485,77.3135,6624.0
2022-08-11 12:55:00,83.32,83.34,83.16,83.17,14559.0,77.3042,77.3227,77.1557,77.165,14559.0
2022-08-11 13:00:00,83.16,83.16,83.08,83.09,6646.0,77.1557,77.1557,77.0815,77.0908,6646.0
2022-08-11 13:05:00,83.09,83.14,83.09,83.11,10159.0,77.0908,77.1372,77.0908,77.1094,10159.0
2022-08-11 13:10:00,83.1,83.24,83.1,83.18,32880.0,77.1001,77.23,77.1001,77.1743,32880.0
2022-08-11 13:15:00,83.18,83.29,83.18,83.29,9666.0,77.1743,77.2764,77.1743,77.2764,9666.0
2022-08-11 13:20:00,83.29,83.3,83.19,83.21,11512.0,77.2764,77.2856,77.1836,77.2021,11512.0
2022-08-11 13:25:00,83.22,83.27,83.21,83.26,5700.0,77.2114,77.2578,77.2021,77.2485,5700.0
2022-08-11 13:30:00,83.26,83.28,83.22,83.22,4964.0,77.2485,77.2671,77.2114,77.2114,4964.0
2022-08-11 13:35:00,83.22,83.23,83.15,83.18,14000.0,77.2114,77.2207,77.1465,77.1743,14000.0
2022-08-11 13:40:00,83.16,83.25,83.12,83.23,8497.0,77.1557,77.2392,77.1186,77.2207,8497.0
2022-08-11 13:45:00,83.22,83.22,83.15,83.17,6806.0,77.2114,77.2114,77.1465,77.165,6806.0
2022-08-11 13:50:00,83.17,83.24,83.11,83.14,10971.0,77.165,77.23,77.1094,77.1372,10971.0
2022-08-11 13:55:00,83.12,83.13,83.06,83.12,10398.0,77.1186,77.1279,77.063,77.1186,10398.0
2022-08-11 14:00:00,83.14,83.15,83.01,83.01,13247.0,77.1372,77.1465,77.0166,77.0166,13247.0
2022-08-11 14:05:00,83.0,83.06,82.89,82.9,9056.0,77.0073,77.063,76.9052,76.9145,9056.0
2022-08-11 14:10:00,82.9,82.9,82.81,82.83,11984.0,76.9145,76.9145,76.831,76.8496,11984.0
2022-08-11 14:15:00,82.81,82.92,82.79,82.91,13609.0,76.831,76.9331,76.8125,76.9238,13609.0
2022-08-11 14:20:00,82.89,82.89,82.79,82.84,8172.0,76.9052,76.9052,76.8125,76.8588,8172.0
2022-08-11 14:25:00,82.84,82.86,82.79,82.81,12385.0,76.8588,76.8774,76.8125,76.831,12385.0
2022-08-11 14:30:00,82.8,82.84,82.71,82.73,14430.0,76.8217,76.8588,76.7382,76.7568,14430.0
2022-08-11 14:35:00,82.73,82.8,82.57,82.58,35743.0,76.7568,76.8217,76.6083,76.6176,35743.0
2022-08-11 14:40:00,82.56,82.6,82.48,82.51,13420.0,76.5991,76.6362,76.5248,76.5527,13420.0
2022-08-11 14:45:00,82.51,82.52,82.41,82.45,15324.0,76.5527,76.562,76.4599,76.497,15324.0
2022-08-11 14:50:00,82.45,82.51,82.41,82.44,8697.0,76.497,76.5527,76.4599,76.4877,8697.0
2022-08-11 14:55:00,82.45,82.51,82.43,82.48,14951.0,76.497,76.5527,76.4785,76.5248,14951.0
2022-08-11 15:00:00,82.44,82.44,82.31,82.36,7250.0,76.4877,76.4877,76.3671,76.4135,7250.0
2022-08-11 15:05:00,82.34,82.34,82.24,82.28,8166.0,76.3949,76.3949,76.3022,76.3393,8166.0
2022-08-11 15:10:00,82.3,82.32,82.19,82.29,9772.0,76.3578,76.3764,76.2558,76.3486,9772.0
2022-08-11 15:15:00,82.3,82.34,82.24,82.31,12878.0,76.3578,76.3949,76.3022,76.3671,12878.0
2022-08-11 15:20:00,82.32,82.36,82.24,82.35,15246.0,76.3764,76.4135,76.3022,76.4042,15246.0
2022-08-11 15:25:00,82.35,82.39,82.33,82.35,18672.0,76.4042,76.4413,76.3857,76.4042,18672.0
2022-08-11 15:30:00,82.34,82.37,82.27,82.33,26408.0,76.3949,76.4228,76.33,76.3857,26408.0
2022-08-11 15:35:00,82.34,82.34,82.27,82.29,14269.0,76.3949,76.3949,76.33,76.3486,14269.0
2022-08-11 15:40:00,82.3,82.31,82.19,82.22,29192.0,76.3578,76.3671,76.2558,76.2836,29192.0
2022-08-11 15:45:00,82.22,82.22,82.01,82.04,51903.0,76.2836,76.2836,76.0888,76.1166,51903.0
2022-08-11 15:50:00,82.03,82.24,81.99,82.24,42880.0,76.1073,76.3022,76.0702,76.3022,42880.0
2022-08-11 15:55:00,82.25,82.28,82.14,82.26,98273.0,76.3114,76.3393,76.2094,76.3207,98273.0
2022-08-12 09:30:00,82.28,83.14,82.28,83.03,73048.0,76.3393,77.1372,76.3393,77.0351,73048.0
2022-08-12 09:35:00,83.07,83.3,83.06,83.3,5907.0,77.0722,77.2856,77.063,77.2856,5907.0
2022-08-12 09:40:00,83.28,83.41,83.2,83.33,34772.0,77.2671,77.3877,77.1929,77.3135,34772.0
2022-08-12 09:45:00,83.35,83.38,82.99,83.02,13695.0,77.332,77.3599,76.998,77.0259,13695.0
2022-08-12 09:50:00,83.04,83.19,82.94,83.08,15835.0,77.0444,77.1836,76.9516,77.0815,15835.0
2022-08-12 09:55:00,83.09,83.11,82.96,83.05,12605.0,77.0908,77.1094,76.9702,77.0537,12605.0
2022-08-12 10:00:00,83.01,83.17,82.81,83.12,29231.0,77.0166,77.165,76.831,77.1186,29231.0
2022-08-12 10:05:00,83.13,83.25,83.06,83.17,20662.0,77.1279,77.2392,77.063,77.165,20662.0
2022-08-12 10:10:00,83.14,83.21,82.92,82.92,16593.0,77.1372,77.2021,76.9331,76.9331,16593.0
2022-08-12 10:15:00,82.95,83.18,82.9,83.17,73307.0,76.9609,77.1743,76.9145,77.165,73307.0
2022-08-12 10:20:00,83.15,83.29,83.09,83.28,13188.0,77.1465,77.2764,77.0908,77.2671,13188.0
2022-08-12 10:25:00,83.25,83.25,83.03,83.11,4621.0,77.2392,77.2392,77.0351,77.1094,4621.0
2022-08-12 10:30:00,83.11,83.19,83.11,83.12,14052.0,77.1094,77.1836,77.1094,77.1186,14052.0
2022-08-12 10:35:00,83.12,83.15,83.05,83.09,14098.0,77.1186,77.1465,77.0537,77.0908,14098.0
2022-08-12 10:40:00,83.09,83.17,83.03,83.15,29038.0,77.0908,77.165,77.0351,77.1465,29038.0
2022-08-12 10:45:00,83.15,83.16,82.81,82.84,26665.0,77.1465,77.1557,76.831,76.8588,26665.0
2022-08-12 10:50:00,82.84,82.96,82.84,82.91,8619.0,76.8588,76.9702,76.8588,76.9238,8619.0
2022-08-12 10:55:00,82.9,82.93,82.85,82.92,7778.0,76.9145,76.9423,76.8681,76.9331,7778.0
2022-08-12 11:00:00,82.94,83.0,82.88,82.98,10562.0,76.9516,77.0073,76.896,76.9887,10562.0
2022-08-12 11:05:00,82.98,82.99,82.84,82.88,39339.0,76.9887,76.998,76.8588,76.896,39339.0
2022-08-12 11:10:00,82.89,83.04,82.89,83.01,11351.0,76.9052,77.0444,76.9052,77.0166,11351.0
2022-08-12 11:15:00,83.01,83.15,82.96,83.04,12937.0,77.0166,77.1465,76.9702,77.0444,12937.0
2022-08-12 11:20:00,83.05,83.07,83.0,83.03,8012.0,77.0537,77.0722,77.0073,77.0351,8012.0
2022-08-12 11:25:00,83.05,83.12,83.0,83.0,9210.0,77.0537,77.1186,77.0073,77.0073,9210.0
2022-08-12 11:30:00,83.02,83.02,82.85,82.97,28112.0,77.0259,77.0259,76.8681,76.9795,28112.0
2022-08-12 11:35:00,82.97,82.98,82.87,82.9,8044.0,76.9795,76.9887,76.8867,76.9145,8044.0
2022-08-12 11:40:00,82.9,82.93,82.87,82.88,18570.0,76.9145,76.9423,76.8867,76.896,18570.0
2022-08-12 11:45:00,82.86,82.92,82.83,82.92,8149.0,76.8774,76.9331,76.8496,76.9331,8149.0
2022-08-12 11:50:00,82.92,83.02,82.92,83.01,18009.0,76.9331,77.0259,76.9331,77.0166,18009.0
2022-08-12 11:55:00,83.02,83.06,82.93,82.98,5981.0,77.0259,77.063,76.9423,76.9887,5981.0
2022-08-12 12:00:00,83.0,83.03,82.98,83.0,6470.0,77.0073,77.0351,76.9887,77.0073,6470.0
2022-08-12 12:05:00,83.0,83.08,83.0,83.07,8244.0,77.0073,77.0815,77.0073,77.0722,8244.0
2022-08-12 12:10:00,83.08,83.1,82.97,83.0,70262.0,77.0815,77.1001,76.9795,77.0073,70262.0
2022-08-12 12:15:00,83.0,83.08,83.0,83.04,6469.0,77.0073,77.0815,77.0073,77.0444,6469.0
2022-08-12 12:20:00,83.04,83.11,83.0,83.1,19489.0,77.0444,77.1094,77.0073,77.1001,19489.0
2022-08-12 12:25:00,83.11,83.24,83.1,83.24,8332.0,77.1094,77.23,77.1001,77.23,8332.0
2022-08-12 12:30:00,83.21,83.25,83.04,83.06,10714.0,77.2021,77.2392,77.0444,77.063,10714.0
2022-08-12 12:35:00,83.03,83.1,82.98,83.06,9267.0,77.0351,77.1001,76.9887,77.063,9267.0
2022-08-12 12:40:00,83.06,83.17,83.06,83.15,3058.0,77.063,77.165,77.063,77.1465,3058.0
2022-08-12 12:45:00,83.2,83.2,83.14,83.16,48661.0,77.1929,77.1929,77.1372,77.1557,48661.0
2022-08-12 12:50:00,83.17,83.18,83.11,83.17,21779.0,77.165,77.1743,77.1094,77.165,21779.0
2022-08-12 12:55:00,83.16,83.19,83.09,83.16,28637.0,77.1557,77.1836,77.0908,77.1557,28637.0
2022-08-12 13:00:00,83.16,83.23,83.14,83.18,33710.0,77.1557,77.2207,77.1372,77.1743,33710.0
2022-08-12 13:05:00,83.18,83.26,83.16,83.21,7606.0,77.1743,77.2485,77.1557,77.2021,7606.0
2022-08-12 13:10:00,83.22,83.22,83.18,83.2,4888.0,77.2114,77.2114,77.1743,77.1929,4888.0
2022-08-12 13:15:00,83.19,83.22,83.15,83.18,9494.0,77.1836,77.2114,77.1465,77.1743,9494.0
2022-08-12 13:20:00,83.17,83.2,83.15,83.2,7415.0,77.165,77.1929,77.1465,77.1929,7415.0
2022-08-12 13:25:00,83.2,83.2,83.08,83.14,29887.0,77.1929,77.1929,77.0815,77.1372,29887.0
2022-08-12 13:30:00,83.15,83.22,83.14,83.2,13904.0,77.1465,77.2114,77.1372,77.1929,13904.0
2022-08-12 13:35:00,83.2,83.32,83.19,83.32,11071.0,77.1929,77.3042,77.1836,77.3042,11071.0
2022-08-12 13:40:00,83.33,83.35,83.28,83.35,8002.0,77.3135,77.332,77.2671,77.332,8002.0
2022-08-12 13:45:00,83.34,83.49,83.34,83.45,20046.0,77.3227,77.4619,77.3227,77.4248,20046.0
2022-08-12 13:50:00,83.45,83.61,83.44,83.57,35797.0,77.4248,77.5733,77.4155,77.5361,35797.0
2022-08-12 13:55:00,83.58,83.68,83.55,83.68,33266.0,77.5454,77.6382,77.5176,77.6382,33266.0
2022-08-12 14:00:00,83.66,83.69,83.63,83.66,23075.0,77.6196,77.6475,77.5918,77.6196,23075.0
2022-08-12 14:05:00,83.66,83.68,83.6,83.64,37163.0,77.6196,77.6382,77.564,77.6011,37163.0
2022-08-12 14:10:00,83.63,83.73,83.62,83.73,16647.0,77.5918,77.6846,77.5825,77.6846,16647.0
2022-08-12 14:15:00,83.73,83.78,83.68,83.77,18386.0,77.6846,77.731,77.6382,77.7217,18386.0
2022-08-12 14:20:00,83.79,83.83,83.73,83.77,19310.0,77.7403,77.7774,77.6846,77.7217,19310.0
2022-08-12 14:25:00,83.74,83.83,83.67,83.81,19276.0,77.6939,77.7774,77.6289,77.7588,19276.0
2022-08-12 14:30:00,83.82,83.94,83.8,83.94,29167.0,77.7681,77.8794,77.7495,77.8794,29167.0
2022-08-12 14:35:00,83.92,83.94,83.83,83.94,12616.0,77.8609,77.8794,77.7774,77.8794,12616.0
2022-08-12 14:40:00,83.92,84.07,83.9,84.04,85205.0,77.8609,78.0,77.8423,77.9722,85205.0
2022-08-12 14:45:00,84.05,84.11,84.01,84.1,31726.0,77.9815,78.0372,77.9444,78.0279,31726.0
2022-08-12 14:50:00,84.1,84.2,84.07,84.2,21799.0,78.0279,78.1207,78.0,78.1207,21799.0
2022-08-12 14:55:00,84.2,84.21,84.06,84.18,39146.0,78.1207,78.1299,77.9908,78.1021,39146.0
2022-08-12 15:00:00,84.18,84.25,84.13,84.25,29652.0,78.1021,78.167,78.0557,78.167,29652.0
2022-08-12 15:05:00,84.24,84.32,84.24,84.3,17024.0,78.1578,78.232,78.1578,78.2134,17024.0
2022-08-12 15:10:00,84.29,84.48,84.28,84.45,32207.0,78.2042,78.3804,78.1949,78.3526,32207.0
2022-08-12 15:15:00,84.45,84.52,84.42,84.51,32010.0,78.3526,78.4175,78.3248,78.4083,32010.0
2022-08-12 15:20:00,84.52,84.56,84.48,84.49,61160.0,78.4175,78.4547,78.3804,78.3897,61160.0
2022-08-12 15:25:00,84.5,84.51,84.36,84.49,29077.0,78.399,78.4083,78.2691,78.3897,29077.0
2022-08-12 15:30:00,84.49,84.53,84.43,84.48,65489.0,78.3897,78.4268,78.334,78.3804,65489.0
2022-08-12 15:35:00,84.47,84.55,84.41,84.52,58399.0,78.3712,78.4454,78.3155,78.4175,58399.0
2022-08-12 15:40:00,84.52,84.62,84.5,84.59,59482.0,78.4175,78.5103,78.399,78.4825,59482.0
2022-08-12 15:45:00,84.58,84.79,84.57,84.75,86996.0,78.4732,78.6681,78.4639,78.6309,86996.0
2022-08-12 15:50:00,84.76,84.8,84.69,84.72,145740.0,78.6402,78.6773,78.5753,78.6031,145740.0
2022-08-12 15:55:00,84.71,84.81,84.61,84.77,260489.0,78.5938,78.6866,78.5011,78.6495,260489.0
2022-08-15 09:30:00,84.38,85.08,84.38,85.07,34152.0,78.2877,78.9371,78.2877,78.9278,34152.0
2022-08-15 09:35:00,85.11,85.35,84.98,85.31,43300.0,78.965,79.1876,78.8443,79.1505,43300.0
2022-08-15 09:40:00,85.35,85.48,85.05,85.26,55072.0,79.1876,79.3082,78.9093,79.1041,55072.0
2022-08-15 09:45:00,85.18,85.55,85.18,85.37,38054.0,79.0299,79.3732,79.0299,79.2062,38054.0
2022-08-15 09:50:00,85.34,85.51,85.34,85.48,13624.0,79.1783,79.3361,79.1783,79.3082,13624.0
2022-08-15 09:55:00,85.48,85.65,85.46,85.58,14183.0,79.3082,79.466,79.2897,79.401,14183.0
2022-08-15 10:00:00,85.58,85.61,85.36,85.58,21079.0,79.401,79.4289,79.1969,79.401,21079.0
2022-08-15 10:05:00,85.57,85.61,85.35,85.37,12904.0,79.3917,79.4289,79.1876,79.2062,12904.0
2022-08-15 10:10:00,85.35,85.37,85.13,85.25,16131.0,79.1876,79.2062,78.9835,79.0948,16131.0
2022-08-15 10:15:00,85.23,85.35,85.13,85.18,13754.0,79.0763,79.1876,78.9835,79.0299,13754.0
2022-08-15 10:20:00,85.16,85.31,85.16,85.16,21341.0,79.0113,79.1505,79.0113,79.0113,21341.0
2022-08-15 10:25:00,85.1,85.17,85.07,85.11,10054.0,78.9557,79.0206,78.9278,78.965,10054.0
2022-08-15 10:30:00,85.09,85.23,85.08,85.21,11596.0,78.9464,79.0763,78.9371,79.0577,11596.0
2022-08-15 10:35:00,85.2,85.24,85.03,85.06,20831.0,79.0485,79.0856,78.8907,78.9186,20831.0
2022-08-15 10:40:00,85.05,85.13,85.05,85.09,7524.0,78.9093,78.9835,78.9093,78.9464,7524.0
2022-08-15 10:45:00,85.04,85.12,85.03,85.05,7688.0,78.9,78.9742,78.8907,78.9093,7688.0
2022-08-15 10:50:00,85.03,85.06,84.93,85.02,8090.0,78.8907,78.9186,78.7979,78.8814,8090.0
2022-08-15 10:55:00,85.02,85.02,84.91,85.01,8313.0,78.8814,78.8814,78.7794,78.8722,8313.0
2022-08-15 11:00:00,85.0,85.07,84.91,84.95,13476.0,78.8629,78.9278,78.7794,78.8165,13476.0
2022-08-15 11:05:00,84.94,85.18,84.92,85.02,55162.0,78.8072,79.0299,78.7887,78.8814,55162.0
2022-08-15 11:10:00,85.01,85.05,84.91,84.99,12488.0,78.8722,78.9093,78.7794,78.8536,12488.0
2022-08-15 11:15:00,84.99,85.11,84.99,85.05,6885.0,78.8536,78.965,78.8536,78.9093,6885.0
2022-08-15 11:20:00,85.05,85.1,85.03,85.04,8742.0,78.9093,78.9557,78.8907,78.9,8742.0
2022-08-15 11:25:00,85.05,85.09,84.98,85.07,33138.0,78.9093,78.9464,78.8443,78.9278,33138.0
2022-08-15 11:30:00,85.06,85.06,84.81,84.84,31068.0,78.9186,78.9186,78.6866,78.7144,31068.0
2022-08-15 11:35:00,84.85,84.9,84.82,84.88,7156.0,78.7237,78.7701,78.6959,78.7516,7156.0
2022-08-15 11:40:00,84.86,84.93,84.83,84.9,8547.0,78.733,78.7979,78.7052,78.7701,8547.0
2022-08-15 11:45:00,84.93,85.02,84.93,85.0,14052.0,78.7979,78.8814,78.7979,78.8629,14052.0
2022-08-15 11:50:00,85.03,85.1,84.96,85.05,10154.0,78.8907,78.9557,78.8258,78.9093,10154.0
2022-08-15 11:55:00,85.02,85.04,85.0,85.04,5309.0,78.8814,78.9,78.8629,78.9,5309.0
2022-08-15 12:00:00,85.05,85.06,84.99,84.99,12027.0,78.9093,78.9186,78.8536,78.8536,12027.0
2022-08-15 12:05:00,85.0,85.03,84.98,85.0,8974.0,78.8629,78.8907,78.8443,78.8629,8974.0
2022-08-15 12:10:00,85.01,85.1,84.98,85.09,6376.0,78.8722,78.9557,78.8443,78.9464,6376.0
2022-08-15 12:15:00,85.1,85.1,85.05,85.1,6039.0,78.9557,78.9557,78.9093,78.9557,6039.0
2022-08-15 12:20:00,85.09,85.22,85.09,85.22,7853.0,78.9464,79.067,78.9464,79.067,7853.0
2022-08-15 12:25:00,85.21,85.22,85.14,85.21,3820.0,79.0577,79.067,78.9928,79.0577,3820.0
2022-08-15 12:30:00,85.21,85.25,85.18,85.22,5156.0,79.0577,79.0948,79.0299,79.067,5156.0
2022-08-15 12:35:00,85.23,85.25,85.14,85.14,2690.0,79.0763,79.0948,78.9928,78.9928,2690.0
2022-08-15 12:40:00,85.14,85.18,85.14,85.18,5218.0,78.9928,79.0299,78.9928,79.0299,5218.0
2022-08-15 12:45:00,85.16,85.17,85.08,85.08,7816.0,79.0113,79.0206,78.9371,78.9371,7816.0
2022-08-15 12:50:00,85.09,85.21,85.04,85.21,8694.0,78.9464,79.0577,78.9,79.0577,8694.0
2022-08-15 12:55:00,85.18,85.24,85.15,85.24,10187.0,79.0299,79.0856,79.0021,79.0856,10187.0
2022-08-15 13:00:00,85.24,85.24,85.15,85.17,5470.0,79.0856,79.0856,79.0021,79.0206,5470.0
2022-08-15 13:05:00,85.17,85.28,85.16,85.2,14191.0,79.0206,79.1227,79.0113,79.0485,14191.0
2022-08-15 13:10:00,85.19,85.2,85.07,85.07,4384.0,79.0392,79.0485,78.9278,78.9278,4384.0
2022-08-15 13:15:00,85.09,85.16,85.05,85.13,5412.0,78.9464,79.0113,78.9093,78.9835,5412.0
2022-08-15 13:20:00,85.13,85.18,85.11,85.15,6615.0,78.9835,79.0299,78.965,79.0021,6615.0
2022-08-15 13:25:00,85.15,85.19,85.13,85.17,5214.0,79.0021,79.0392,78.9835,79.0206,5214.0
2022-08-15 13:30:00,85.14,85.14,85.07,85.07,5049.0,78.9928,78.9928,78.9278,78.9278,5049.0
2022-08-15 13:35:00,85.03,85.07,84.98,85.0,5096.0,78.8907,78.9278,78.8443,78.8629,5096.0
2022-08-15 13:40:00,85.0,85.05,84.98,85.04,6338.0,78.8629,78.9093,78.8443,78.9,6338.0
2022-08-15 13:45:00,85.01,85.02,84.97,85.01,8933.0,78.8722,78.8814,78.8351,78.8722,8933.0
2022-08-15 13:50:00,85.0,85.01,84.96,84.97,8022.0,78.8629,78.8722,78.8258,78.8351,8022.0
2022-08-15 13:55:00,84.98,85.03,84.97,85.0,10218.0,78.8443,78.8907,78.8351,78.8629,10218.0
2022-08-15 14:00:00,84.98,84.98,84.89,84.92,5964.0,78.8443,78.8443,78.7608,78.7887,5964.0
2022-08-15 14:05:00,84.89,84.96,84.87,84.87,8739.0,78.7608,78.8258,78.7423,78.7423,8739.0
2022-08-15 14:10:00,84.88,84.88,84.81,84.88,6497.0,78.7516,78.7516,78.6866,78.7516,6497.0
2022-08-15 14:15:00,84.86,84.98,84.86,84.98,6470.0,78.733,78.8443,78.733,78.8443,6470.0
2022-08-15 14:20:00,84.99,85.05,84.99,85.04,8144.0,78.8536,78.9093,78.8536,78.9,8144.0
2022-08-15 14:25:00,85.03,85.1,85.02,85.09,12815.0,78.8907,78.9557,78.8814,78.9464,12815.0
2022-08-15 14:30:00,85.11,85.14,85.05,85.11,4742.0,78.965,78.9928,78.9093,78.965,4742.0
2022-08-15 14:35:00,85.11,85.13,85.0,85.06,22012.0,78.965,78.9835,78.8629,78.9186,22012.0
2022-08-15 14:40:00,85.06,85.08,85.01,85.07,5472.0,78.9186,78.9371,78.8722,78.9278,5472.0
2022-08-15 14:45:00,85.05,85.12,85.04,85.1,4108.0,78.9093,78.9742,78.9,78.9557,4108.0
2022-08-15 14:50:00,85.09,85.11,85.04,85.11,8668.0,78.9464,78.965,78.9,78.965,8668.0
2022-08-15 14:55:00,85.11,85.12,85.06,85.09,8366.0,78.965,78.9742,78.9186,78.9464,8366.0
2022-08-15 15:00:00,85.1,85.11,85.04,85.06,5839.0,78.9557,78.965,78.9,78.9186,5839.0
2022-08-15 15:05:00,85.05,85.1,85.03,85.04,12954.0,78.9093,78.9557,78.8907,78.9,12954.0
2022-08-15 15:10:00,85.04,85.09,85.04,85.06,6986.0,78.9,78.9464,78.9,78.9186,6986.0
2022-08-15 15:15:00,85.04,85.1,85.04,85.09,7129.0,78.9,78.9557,78.9,78.9464,7129.0
2022-08-15 15:20:00,85.1,85.12,85.07,85.12,8510.0,78.9557,78.9742,78.9278,78.9742,8510.0
2022-08-15 15:25:00,85.12,85.19,85.1,85.19,18097.0,78.9742,79.0392,78.9557,79.0392,18097.0
2022-08-15 15:30:00,85.19,85.23,85.18,85.22,14539.0,79.0392,79.0763,79.0299,79.067,14539.0
2022-08-15 15:35:00,85.2,85.28,85.18,85.26,19055.0,79.0485,79.1227,79.0299,79.1041,19055.0
2022-08-15 15:40:00,85.26,85.26,85.21,85.23,12184.0,79.1041,79.1041,79.0577,79.0763,12184.0
2022-08-15 15:45:00,85.24,85.32,85.23,85.3,23894.0,79.0856,79.1598,79.0763,79.1412,23894.0
2022-08-15 15:50:00,85.3,85.33,85.11,85.11,30624.0,79.1412,79.1691,78.965,78.965,30624.0
2022-08-15 15:55:00,85.11,85.21,85.06,85.16,120500.0,78.965,79.0577,78.9186,79.0113,120500.0
2022-08-16 09:30:00,85.5,85.62,85.09,85.11,25120.0,79.3268,79.4381,78.9464,78.965,25120.0
2022-08-16 09:35:00,85.19,85.19,84.88,84.9,20333.0,79.0392,79.0392,78.7516,78.7701,20333.0
2022-08-16 09:40:00,84.92,85.05,84.77,84.99,16373.0,78.7887,78.9093,78.6495,78.8536,16373.0
2022-08-16 09:45:00,85.01,85.02,84.76,84.79,35040.0,78.8722,78.8814,78.6402,78.6681,35040.0
2022-08-16 09:50:00,84.78,85.13,84.75,84.98,27778.0,78.6588,78.9835,78.6309,78.8443,27778.0
2022-08-16 09:55:00,84.98,85.0,84.85,84.9,15139.0,78.8443,78.8629,78.7237,78.7701,15139.0
2022-08-16 10:00:00,84.89,84.92,84.77,84.86,15921.0,78.7608,78.7887,78.6495,78.733,15921.0
2022-08-16 10:05:00,84.83,84.94,84.79,84.83,16532.0,78.7052,78.8072,78.6681,78.7052,16532.0
2022-08-16 10:10:00,84.84,85.16,84.82,85.11,13055.0,78.7144,79.0113,78.6959,78.965,13055.0
2022-08-16 10:15:00,85.12,85.19,85.08,85.09,6711.0,78.9742,79.0392,78.9371,78.9464,6711.0
2022-08-16 10:20:00,85.04,85.23,85.04,85.12,7284.0,78.9,79.0763,78.9,78.9742,7284.0
2022-08-16 10:25:00,85.09,85.11,85.02,85.08,6351.0,78.9464,78.965,78.8814,78.9371,6351.0
2022-08-16 10:30:00,85.08,85.14,84.91,85.06,17016.0,78.9371,78.9928,78.7794,78.9186,17016.0
2022-08-16 10:35:00,85.04,85.25,85.03,85.19,5805.0,78.9,79.0948,78.8907,79.0392,5805.0
2022-08-16 10:40:00,85.19,85.25,85.12,85.22,6525.0,79.0392,79.0948,78.9742,79.067,6525.0
2022-08-16 10:45:00,85.24,85.35,85.21,85.33,6141.0,79.0856,79.1876,79.0577,79.1691,6141.0
2022-08-16 10:50:00,85.34,85.34,85.22,85.27,8732.0,79.1783,79.1783,79.067,79.1134,8732.0
2022-08-16 10:55:00,85.26,85.32,85.24,85.24,7638.0,79.1041,79.1598,79.0856,79.0856,7638.0
2022-08-16 11:00:00,85.2,85.26,85.14,85.15,8998.0,79.0485,79.1041,78.9928,79.0021,8998.0
2022-08-16 11:05:00,85.15,85.32,85.13,85.28,5483.0,79.0021,79.1598,78.9835,79.1227,5483.0
2022-08-16 11:10:00,85.29,85.45,85.23,85.38,23853.0,79.132,79.2804,79.0763,79.2155,23853.0
2022-08-16 11:15:00,85.42,85.5,85.37,85.5,20314.0,79.2526,79.3268,79.2062,79.3268,20314.0
2022-08-16 11:20:00,85.5,85.56,85.46,85.49,9067.0,79.3268,79.3825,79.2897,79.3175,9067.0
2022-08-16 11:25:00,85.48,85.49,85.39,85.41,7334.0,79.3082,79.3175,79.2247,79.2433,7334.0
2022-08-16 11:30:00,85.43,85.57,85.39,85.39,5429.0,79.2618,79.3917,79.2247,79.2247,5429.0
2022-08-16 11:35:00,85.41,85.41,85.28,85.36,16792.0,79.2433,79.2433,79.1227,79.1969,16792.0
2022-08-16 11:40:00,85.36,85.57,85.35,85.57,10191.0,79.1969,79.3917,79.1876,79.3917,10191.0
2022-08-16 11:45:00,85.57,85.6,85.5,85.55,54759.0,79.3917,79.4196,79.3268,79.3732,54759.0
2022-08-16 11:50:00,85.53,85.58,85.5,85.58,9747.0,79.3546,79.401,79.3268,79.401,9747.0
2022-08-16 11:55:00,85.59,85.71,85.54,85.68,11900.0,79.4103,79.5216,79.3639,79.4938,11900.0
2022-08-16 12:00:00,85.68,85.69,85.5,85.53,7382.0,79.4938,79.5031,79.3268,79.3546,7382.0
2022-08-16 12:05:00,85.55,85.61,85.54,85.61,10059.0,79.3732,79.4289,79.3639,79.4289,10059.0
2022-08-16 12:10:00,85.62,85.64,85.57,85.64,16413.0,79.4381,79.4567,79.3917,79.4567,16413.0
2022-08-16 12:15:00,85.65,85.65,85.61,85.63,8465.0,79.466,79.466,79.4289,79.4474,8465.0
2022-08-16 12:20:00,85.6,85.62,85.52,85.53,10804.0,79.4196,79.4381,79.3453,79.3546,10804.0
2022-08-16 12:25:00,85.53,85.57,85.51,85.52,6932.0,79.3546,79.3917,79.3361,79.3453,6932.0
2022-08-16 12:30:00,85.52,85.55,85.48,85.52,8401.0,79.3453,79.3732,79.3082,79.3453,8401.0
2022-08-16 12:35:00,85.52,85.56,85.51,85.56,5552.0,79.3453,79.3825,79.3361,79.3825,5552.0
2022-08-16 12:40:00,85.56,85.56,85.48,85.48,9440.0,79.3825,79.3825,79.3082,79.3082,9440.0
2022-08-16 12:45:00,85.48,85.51,85.43,85.46,8190.0,79.3082,79.3361,79.2618,79.2897,8190.0
2022-08-16 12:50:00,85.44,85.49,85.34,85.44,9587.0,79.2711,79.3175,79.1783,79.2711,9587.0
2022-08-16 12:55:00,85.43,85.47,85.38,85.4,9307.0,79.2618,79.299,79.2155,79.234,9307.0
2022-08-16 13:00:00,85.4,85.46,85.38,85.45,6092.0,79.234,79.2897,79.2155,79.2804,6092.0
2022-08-16 13:05:00,85.48,85.63,85.45,85.63,21056.0,79.3082,79.4474,79.2804,79.4474,21056.0
2022-08-16 13:10:00,85.63,85.68,85.6,85.63,21173.0,79.4474,79.4938,79.4196,79.4474,21173.0
2022-08-16 13:15:00,85.64,85.71,85.61,85.71,4873.0,79.4567,79.5216,79.4289,79.5216,4873.0
2022-08-16 13:20:00,85.71,85.75,85.64,85.71,7077.0,79.5216,79.5587,79.4567,79.5216,7077.0
2022-08-16 13:25:00,85.66,85.66,85.62,85.63,1202.0,79.4752,79.4752,79.4381,79.4474,1202.0
2022-08-16 13:30:00,85.64,85.67,85.62,85.64,6174.0,79.4567,79.4845,79.4381,79.4567,6174.0
2022-08-16 13:35:00,85.65,85.69,85.62,85.62,6381.0,79.466,79.5031,79.4381,79.4381,6381.0
2022-08-16 13:40:00,85.62,85.66,85.6,85.66,4797.0,79.4381,79.4752,79.4196,79.4752,4797.0
2022-08-16 13:45:00,85.65,85.67,85.62,85.62,4786.0,79.466,79.4845,79.4381,79.4381,4786.0
2022-08-16 13:50:00,85.64,85.72,85.64,85.7,3241.0,79.4567,79.5309,79.4567,79.5124,3241.0
2022-08-16 13:55:00,85.69,85.71,85.65,85.68,5174.0,79.5031,79.5216,79.466,79.4938,5174.0
2022-08-16 14:00:00,85.67,85.7,85.63,85.7,5025.0,79.4845,79.5124,79.4474,79.5124,5025.0
2022-08-16 14:05:00,85.7,85.85,85.64,85.83,40463.0,79.5124,79.6515,79.4567,79.633,40463.0
2022-08-16 14:10:00,85.83,85.87,85.79,85.86,8278.0,79.633,79.6701,79.5959,79.6608,8278.0
2022-08-16 14:15:00,85.86,85.91,85.84,85.9,9290.0,79.6608,79.7072,79.6422,79.6979,9290.0
2022-08-16 14:20:00,85.9,85.9,85.82,85.84,7989.0,79.6979,79.6979,79.6237,79.6422,7989.0
2022-08-16 14:25:00,85.86,85.99,85.84,85.97,23432.0,79.6608,79.7814,79.6422,79.7629,23432.0
2022-08-16 14:30:00,85.97,86.0,85.9,85.94,27429.0,79.7629,79.7907,79.6979,79.735,27429.0
2022-08-16 14:35:00,85.93,85.95,85.83,85.86,17832.0,79.7257,79.7443,79.633,79.6608,17832.0
2022-08-16 14:40:00,85.85,85.96,85.85,85.93,14000.0,79.6515,79.7536,79.6515,79.7257,14000.0
2022-08-16 14:45:00,85.94,85.95,85.72,85.8,32790.0,79.735,79.7443,79.5309,79.6051,32790.0
2022-08-16 14:50:00,85.8,85.84,85.78,85.81,19706.0,79.6051,79.6422,79.5866,79.6144,19706.0
2022-08-16 14:55:00,85.8,85.89,85.8,85.89,14007.0,79.6051,79.6886,79.6051,79.6886,14007.0
2022-08-16 15:00:00,85.87,85.9,85.84,85.87,14592.0,79.6701,79.6979,79.6422,79.6701,14592.0
2022-08-16 15:05:00,85.85,85.92,85.85,85.88,12030.0,79.6515,79.7165,79.6515,79.6794,12030.0
2022-08-16 15:10:00,85.87,85.93,85.85,85.91,15566.0,79.6701,79.7257,79.6515,79.7072,15566.0
2022-08-16 15:15:00,85.9,85.99,85.89,85.99,16956.0,79.6979,79.7814,79.6886,79.7814,16956.0
2022-08-16 15:20:00,85.99,86.02,85.94,86.02,16572.0,79.7814,79.8092,79.735,79.8092,16572.0
2022-08-16 15:25:00,86.03,86.04,85.99,86.0,18347.0,79.8185,79.8278,79.7814,79.7907,18347.0
2022-08-16 15:30:00,86.0,86.06,85.99,86.04,22014.0,79.7907,79.8464,79.7814,79.8278,22014.0
2022-08-16 15:35:00,86.04,86.12,86.04,86.07,14684.0,79.8278,79.902,79.8278,79.8556,14684.0
2022-08-16 15:40:00,86.06,86.17,86.06,86.16,27897.0,79.8464,79.9484,79.8464,79.9391,27897.0
2022-08-16 15:45:00,86.16,86.31,86.15,86.28,50753.0,79.9391,80.0783,79.9299,80.0505,50753.0
2022-08-16 15:50:00,86.27,86.28,86.2,86.22,59037.0,80.0412,80.0505,79.9763,79.9948,59037.0
2022-08-16 15:55:00,86.23,86.36,86.16,86.29,130746.0,80.0041,80.1247,79.9391,80.0598,130746.0
2022-08-17 09:30:00,85.77,85.91,85.64,85.69,27765.0,79.5773,79.7072,79.4567,79.5031,27765.0
2022-08-17 09:35:00,85.64,85.85,85.6,85.76,12207.0,79.4567,79.6515,79.4196,79.568,12207.0
2022-08-17 09:40:00,85.77,85.9,85.63,85.81,97550.0,79.5773,79.6979,79.4474,79.6144,97550.0
2022-08-17 09:45:00,85.87,86.04,85.83,85.85,19591.0,79.6701,79.8278,79.633,79.6515,19591.0
2022-08-17 09:50:00,85.77,85.94,85.72,85.91,12607.0,79.5773,79.735,79.5309,79.7072,12607.0
2022-08-17 09:55:00,85.88,85.92,85.65,85.68,28458.0,79.6794,79.7165,79.466,79.4938,28458.0
2022-08-17 10:00:00,85.68,85.68,85.46,85.57,7403.0,79.4938,79.4938,79.2897,79.3917,7403.0
2022-08-17 10:05:00,85.53,85.68,85.52,85.59,26073.0,79.3546,79.4938,79.3453,79.4103,26073.0
2022-08-17 10:10:00,85.58,85.66,85.57,85.6,11936.0,79.401,79.4752,79.3917,79.4196,11936.0
2022-08-17 10:15:00,85.58,85.7,85.54,85.7,7624.0,79.401,79.5124,79.3639,79.5124,7624.0
2022-08-17 10:20:00,85.73,85.73,85.6,85.63,13602.0,79.5402,79.5402,79.4196,79.4474,13602.0
2022-08-17 10:25:00,85.65,85.66,85.57,85.58,21135.0,79.466,79.4752,79.3917,79.401,21135.0
2022-08-17 10:30:00,85.52,85.58,85.44,85.5,6897.0,79.3453,79.401,79.2711,79.3268,6897.0
2022-08-17 10:35:00,85.52,85.6,85.52,85.59,11127.0,79.3453,79.4196,79.3453,79.4103,11127.0
2022-08-17 10:40:00,85.6,85.75,85.58,85.75,17088.0,79.4196,79.5587,79.401,79.5587,17088.0
2022-08-17 10:45:00,85.75,85.78,85.62,85.62,14425.0,79.5587,79.5866,79.4381,79.4381,14425.0
2022-08-17 10:50:00,85.62,85.75,85.61,85.62,16247.0,79.4381,79.5587,79.4289,79.4381,16247.0
2022-08-17 10:55:00,85.6,85.71,85.6,85.7,8586.0,79.4196,79.5216,79.4196,79.5124,8586.0
2022-08-17 11:00:00,85.72,85.77,85.7,85.73,4865.0,79.5309,79.5773,79.5124,79.5402,4865.0
2022-08-17 11:05:00,85.74,85.76,85.6,85.68,9164.0,79.5495,79.568,79.4196,79.4938,9164.0
2022-08-17 11:10:00,85.66,85.76,85.65,85.65,17412.0,79.4752,79.568,79.466,79.466,17412.0
2022-08-17 11:15:00,85.66,85.73,85.6,85.6,13074.0,79.4752,79.5402,79.4196,79.4196,13074.0
2022-08-17 11:20:00,85.62,85.72,85.6,85.6,10182.0,79.4381,79.5309,79.4196,79.4196,10182.0
2022-08-17 11:25:00,85.61,85.65,85.6,85.65,14379.0,79.4289,79.466,79.4196,79.466,14379.0
2022-08-17 11:30:00,85.65,85.67,85.48,85.51,9216.0,79.466,79.4845,79.3082,79.3361,9216.0
2022-08-17 11:35:00,85.49,85.49,85.33,85.34,3867.0,79.3175,79.3175,79.1691,79.1783,3867.0
2022-08-17 11:40:00,85.33,85.33,85.09,85.19,5825.0,79.1691,79.1691,78.9464,79.0392,5825.0
2022-08-17 11:45:00,85.2,85.25,85.02,85.05,65981.0,79.0485,79.0948,78.8814,78.9093,65981.0
2022-08-17 11:50:00,85.08,85.24,85.08,85.23,8567.0,78.9371,79.0856,78.9371,79.0763,8567.0
2022-08-17 11:55:00,85.24,85.24,85.1,85.19,5901.0,79.0856,79.0856,78.9557,79.0392,5901.0
2022-08-17 12:00:00,85.21,85.31,85.17,85.3,11912.0,79.0577,79.1505,79.0206,79.1412,11912.0
2022-08-17 12:05:00,85.32,85.38,85.29,85.35,6199.0,79.1598,79.2155,79.132,79.1876,6199.0
2022-08-17 12:10:00,85.35,85.37,85.31,85.32,5795.0,79.1876,79.2062,79.1505,79.1598,5795.0
2022-08-17 12:15:00,85.3,85.38,85.27,85.38,11151.0,79.1412,79.2155,79.1134,79.2155,11151.0
2022-08-17 12:20:00,85.38,85.48,85.33,85.44,5175.0,79.2155,79.3082,79.1691,79.2711,5175.0
2022-08-17 12:25:00,85.44,85.49,85.44,85.46,3487.0,79.2711,79.3175,79.2711,79.2897,3487.0
2022-08-17 12:30:00,85.45,85.52,85.43,85.44,2499.0,79.2804,79.3453,79.2618,79.2711,2499.0
2022-08-17 12:35:00,85.45,85.55,85.44,85.5,7510.0,79.2804,79.3732,79.2711,79.3268,7510.0
2022-08-17 12:40:00,85.48,85.58,85.48,85.58,2254.0,79.3082,79.401,79.3082,79.401,2254.0
2022-08-17 12:45:00,85.55,85.56,85.53,85.53,5886.0,79.3732,79.3825,79.3546,79.3546,5886.0
2022-08-17 12:50:00,85.52,85.56,85.51,85.53,2446.0,79.3453,79.3825,79.3361,79.3546,2446.0
2022-08-17 12:55:00,85.53,85.59,85.51,85.57,3689.0,79.3546,79.4103,79.3361,79.3917,3689.0
2022-08-17 13:00:00,85.57,85.58,85.48,85.55,9390.0,79.3917,79.401,79.3082,79.3732,9390.0
2022-08-17 13:05:00,85.57,85.58,85.49,85.53,3215.0,79.3917,79.401,79.3175,79.3546,3215.0
2022-08-17 13:10:00,85.53,85.54,85.49,85.53,2823.0,79.3546,79.3639,79.3175,79.3546,2823.0
2022-08-17 13:15:00,85.52,85.54,85.46,85.46,2678.0,79.3453,79.3639,79.2897,79.2897,2678.0
2022-08-17 13:20:00,85.46,85.52,85.45,85.48,4859.0,79.2897,79.3453,79.2804,79.3082,4859.0
2022-08-17 13:25:00,85.51,85.56,85.49,85.56,4510.0,79.3361,79.3825,79.3175,79.3825,4510.0
2022-08-17 13:30:00,85.59,85.59,85.46,85.52,6748.0,79.4103,79.4103,79.2897,79.3453,6748.0
2022-08-17 13:35:00,85.54,85.54,85.4,85.45,7342.0,79.3639,79.3639,79.234,79.2804,7342.0
2022-08-17 13:40:00,85.45,85.51,85.4,85.42,6630.0,79.2804,79.3361,79.234,79.2526,6630.0
2022-08-17 13:45:00,85.42,85.53,85.42,85.48,5730.0,79.2526,79.3546,79.2526,79.3082,5730.0
2022-08-17 13:50:00,85.5,85.5,85.43,85.47,3747.0,79.3268,79.3268,79.2618,79.299,3747.0
2022-08-17 13:55:00,85.47,85.52,85.44,85.48,7371.0,79.299,79.3453,79.2711,79.3082,7371.0
2022-08-17 14:00:00,85.49,85.68,85.42,85.53,11917.0,79.3175,79.4938,79.2526,79.3546,11917.0
2022-08-17 14:05:00,85.54,85.64,85.5,85.64,11243.0,79.3639,79.4567,79.3268,79.4567,11243.0
2022-08-17 14:10:00,85.58,85.74,85.58,85.7,3745.0,79.401,79.5495,79.401,79.5124,3745.0
2022-08-17 14:15:00,85.75,85.8,85.64,85.71,6619.0,79.5587,79.6051,79.4567,79.5216,6619.0
2022-08-17 14:20:00,85.69,85.69,85.55,85.58,6755.0,79.5031,79.5031,79.3732,79.401,6755.0
2022-08-17 14:25:00,85.57,85.67,85.57,85.62,7543.0,79.3917,79.4845,79.3917,79.4381,7543.0
2022-08-17 14:30:00,85.63,85.67,85.59,85.64,5522.0,79.4474,79.4845,79.4103,79.4567,5522.0
2022-08-17 14:35:00,85.64,85.69,85.61,85.66,4807.0,79.4567,79.5031,79.4289,79.4752,4807.0
2022-08-17 14:40:00,85.66,85.66,85.49,85.51,6642.0,79.4752,79.4752,79.3175,79.3361,6642.0
2022-08-17 14:45:00,85.5,85.59,85.5,85.54,16634.0,79.3268,79.4103,79.3268,79.3639,16634.0
2022-08-17 14:50:00,85.57,85.59,85.49,85.5,8769.0,79.3917,79.4103,79.3175,79.3268,8769.0
2022-08-17 14:55:00,85.49,85.55,85.46,85.47,11433.0,79.3175,79.3732,79.2897,79.299,11433.0
2022-08-17 15:00:00,85.45,85.56,85.43,85.56,11008.0,79.2804,79.3825,79.2618,79.3825,11008.0
2022-08-17 15:05:00,85.55,85.59,85.49,85.5,19828.0,79.3732,79.4103,79.3175,79.3268,19828.0
2022-08-17 15:10:00,85.48,85.5,85.37,85.45,14506.0,79.3082,79.3268,79.2062,79.2804,14506.0
2022-08-17 15:15:00,85.45,85.48,85.4,85.44,15335.0,79.2804,79.3082,79.234,79.2711,15335.0
2022-08-17 15:20:00,85.42,85.52,85.39,85.52,18385.0,79.2526,79.3453,79.2247,79.3453,18385.0
2022-08-17 15:25:00,85.5,85.51,85.35,85.42,15743.0,79.3268,79.3361,79.1876,79.2526,15743.0
2022-08-17 15:30:00,85.42,85.42,85.3,85.31,24990.0,79.2526,79.2526,79.1412,79.1505,24990.0
2022-08-17 15:35:00,85.3,85.4,85.26,85.4,17157.0,79.1412,79.234,79.1041,79.234,17157.0
2022-08-17 15:40:00,85.4,85.47,85.34,85.47,30619.0,79.234,79.299,79.1783,79.299,30619.0
2022-08-17 15:45:00,85.47,85.51,85.42,85.5,49690.0,79.299,79.3361,79.2526,79.3268,49690.0
2022-08-17 15:50:00,85.52,85.66,85.5,85.63,79893.0,79.3453,79.4752,79.3268,79.4474,79893.0
2022-08-17 15:55:00,85.63,85.7,85.48,85.58,148069.0,79.4474,79.5124,79.3082,79.401,148069.0
2022-08-18 09:30:00,85.86,85.86,85.47,85.69,22620.0,79.6608,79.6608,79.299,79.5031,22620.0
2022-08-18 09:35:00,85.63,85.66,84.87,84.91,5685.0,79.4474,79.4752,78.7423,78.7794,5685.0
2022-08-18 09:40:00,84.8,84.97,84.8,84.83,3400.0,78.6773,78.8351,78.6773,78.7052,3400.0
2022-08-18 09:45:00,84.78,84.78,84.54,84.74,17840.0,78.6588,78.6588,78.4361,78.6217,17840.0
2022-08-18 09:50:00,84.73,84.83,84.64,84.83,4510.0,78.6124,78.7052,78.5289,78.7052,4510.0
2022-08-18 09:55:00,84.78,84.91,84.69,84.87,6440.0,78.6588,78.7794,78.5753,78.7423,6440.0
2022-08-18 10:00:00,84.84,84.93,84.84,84.92,5890.0,78.7144,78.7979,78.7144,78.7887,5890.0
2022-08-18 10:05:00,84.89,84.91,84.68,84.8,6506.0,78.7608,78.7794,78.566,78.6773,6506.0
2022-08-18 10:10:00,84.8,84.84,84.73,84.83,2753.0,78.6773,78.7144,78.6124,78.7052,2753.0
2022-08-18 10:15:00,84.85,84.88,84.79,84.86,7402.0,78.7237,78.7516,78.6681,78.733,7402.0
2022-08-18 10:20:00,84.87,84.95,84.84,84.89,4308.0,78.7423,78.8165,78.7144,78.7608,4308.0
2022-08-18 10:25:00,84.91,85.01,84.91,84.96,3956.0,78.7794,78.8722,78.7794,78.8258,3956.0
2022-08-18 10:30:00,84.95,85.01,84.83,85.0,10441.0,78.8165,78.8722,78.7052,78.8629,10441.0
2022-08-18 10:35:00,85.0,85.03,84.92,84.95,5253.0,78.8629,78.8907,78.7887,78.8165,5253.0
2022-08-18 10:40:00,84.92,85.06,84.92,84.96,8078.0,78.7887,78.9186,78.7887,78.8258,8078.0
2022-08-18 10:45:00,84.91,85.1,84.91,85.1,4498.0,78.7794,78.9557,78.7794,78.9557,4498.0
2022-08-18 10:50:00,85.08,85.11,84.99,85.02,3156.0,78.9371,78.965,78.8536,78.8814,3156.0
2022-08-18 10:55:00,85.01,85.09,84.96,85.01,12163.0,78.8722,78.9464,78.8258,78.8722,12163.0
2022-08-18 11:00:00,85.01,85.03,84.84,84.91,15924.0,78.8722,78.8907,78.7144,78.7794,15924.0
2022-08-18 11:05:00,84.89,84.93,84.79,84.85,11519.0,78.7608,78.7979,78.6681,78.7237,11519.0
2022-08-18 11:10:00,84.88,84.9,84.84,84.84,3813.0,78.7516,78.7701,78.7144,78.7144,3813.0
2022-08-18 11:15:00,84.85,84.94,84.84,84.85,4272.0,78.7237,78.8072,78.7144,78.7237,4272.0
2022-08-18 11:20:00,84.86,85.04,84.86,85.03,5578.0,78.733,78.9,78.733,78.8907,5578.0
2022-08-18 11:25:00,85.04,85.07,84.91,84.98,7454.0,78.9,78.9278,78.7794,78.8443,7454.0
2022-08-18 11:30:00,85.01,85.08,84.98,85.03,3938.0,78.8722,78.9371,78.8443,78.8907,3938.0
2022-08-18 11:35:00,85.02,85.02,84.98,85.02,2700.0,78.8814,78.8814,78.8443,78.8814,2700.0
2022-08-18 11:40:00,85.01,85.04,84.98,85.04,3463.0,78.8722,78.9,78.8443,78.9,3463.0
2022-08-18 11:45:00,85.03,85.05,84.94,85.05,6657.0,78.8907,78.9093,78.8072,78.9093,6657.0
2022-08-18 11:50:00,85.04,85.24,85.02,85.19,18358.0,78.9,79.0856,78.8814,79.0392,18358.0
2022-08-18 11:55:00,85.21,85.25,85.17,85.17,6263.0,79.0577,79.0948,79.0206,79.0206,6263.0
2022-08-18 12:00:00,85.16,85.25,85.13,85.25,47840.0,79.0113,79.0948,78.9835,79.0948,47840.0
2022-08-18 12:05:00,85.26,85.39,85.26,85.36,7460.0,79.1041,79.2247,79.1041,79.1969,7460.0
2022-08-18 12:10:00,85.36,85.38,85.28,85.29,7594.0,79.1969,79.2155,79.1227,79.132,7594.0
2022-08-18 12:15:00,85.28,85.39,85.28,85.31,4401.0,79.1227,79.2247,79.1227,79.1505,4401.0
2022-08-18 12:20:00,85.33,85.33,85.14,85.2,3036.0,79.1691,79.1691,78.9928,79.0485,3036.0
2022-08-18 12:25:00,85.22,85.22,85.06,85.09,4188.0,79.067,79.067,78.9186,78.9464,4188.0
2022-08-18 12:30:00,85.07,85.07,84.97,85.04,3615.0,78.9278,78.9278,78.8351,78.9,3615.0
2022-08-18 12:35:00,85.04,85.04,84.96,84.97,3050.0,78.9,78.9,78.8258,78.8351,3050.0
2022-08-18 12:40:00,84.97,84.98,84.88,84.88,1996.0,78.8351,78.8443,78.7516,78.7516,1996.0
2022-08-18 12:45:00,84.88,84.98,84.88,84.98,4378.0,78.7516,78.8443,78.7516,78.8443,4378.0
2022-08-18 12:50:00,84.98,84.98,84.87,84.9,3227.0,78.8443,78.8443,78.7423,78.7701,3227.0
2022-08-18 12:55:00,84.9,85.02,84.89,84.98,36198.0,78.7701,78.8814,78.7608,78.8443,36198.0
2022-08-18 13:00:00,84.99,85.07,84.87,85.02,6718.0,78.8536,78.9278,78.7423,78.8814,6718.0
2022-08-18 13:05:00,85.02,85.08,84.99,85.07,3106.0,78.8814,78.9371,78.8536,78.9278,3106.0
2022-08-18 13:10:00,85.04,85.13,85.03,85.08,3257.0,78.9,78.9835,78.8907,78.9371,3257.0
2022-08-18 13:15:00,85.08,85.11,85.0,85.11,3017.0,78.9371,78.965,78.8629,78.965,3017.0
2022-08-18 13:20:00,85.13,85.14,85.04,85.05,4841.0,78.9835,78.9928,78.9,78.9093,4841.0
2022-08-18 13:25:00,85.06,85.12,85.06,85.1,3895.0,78.9186,78.9742,78.9186,78.9557,3895.0
2022-08-18 13:30:00,85.13,85.16,85.08,85.12,12651.0,78.9835,79.0113,78.9371,78.9742,12651.0
2022-08-18 13:35:00,85.12,85.26,85.11,85.26,5415.0,78.9742,79.1041,78.965,79.1041,5415.0
2022-08-18 13:40:00,85.26,85.26,85.22,85.25,1921.0,79.1041,79.1041,79.067,79.0948,1921.0
2022-08-18 13:45:00,85.26,85.3,85.25,85.3,3501.0,79.1041,79.1412,79.0948,79.1412,3501.0
2022-08-18 13:50:00,85.29,85.39,85.27,85.38,5213.0,79.132,79.2247,79.1134,79.2155,5213.0
2022-08-18 13:55:00,85.4,85.46,85.38,85.45,3370.0,79.234,79.2897,79.2155,79.2804,3370.0
2022-08-18 14:00:00,85.44,85.46,85.4,85.41,14635.0,79.2711,79.2897,79.234,79.2433,14635.0
2022-08-18 14:05:00,85.47,85.57,85.45,85.57,2105.0,79.299,79.3917,79.2804,79.3917,2105.0
2022-08-18 14:10:00,85.53,85.58,85.5,85.57,3835.0,79.3546,79.401,79.3268,79.3917,3835.0
2022-08-18 14:15:00,85.57,85.61,85.54,85.59,4600.0,79.3917,79.4289,79.3639,79.4103,4600.0
2022-08-18 14:20:00,85.62,85.68,85.6,85.66,7419.0,79.4381,79.4938,79.4196,79.4752,7419.0
2022-08-18 14:25:00,85.7,85.74,85.65,85.69,7942.0,79.5124,79.5495,79.466,79.5031,7942.0
2022-08-18 14:30:00,85.68,85.68,85.58,85.68,5417.0,79.4938,79.4938,79.401,79.4938,5417.0
2022-08-18 14:35:00,85.67,85.7,85.67,85.7,2715.0,79.4845,79.5124,79.4845,79.5124,2715.0
2022-08-18 14:40:00,85.71,85.77,85.66,85.68,23208.0,79.5216,79.5773,79.4752,79.4938,23208.0
2022-08-18 14:45:00,85.68,85.69,85.66,85.68,2704.0,79.4938,79.5031,79.4752,79.4938,2704.0
2022-08-18 14:50:00,85.67,85.74,85.66,85.73,5783.0,79.4845,79.5495,79.4752,79.5402,5783.0
2022-08-18 14:55:00,85.76,85.8,85.75,85.78,4601.0,79.568,79.6051,79.5587,79.5866,4601.0
2022-08-18 15:00:00,85.77,85.91,85.77,85.91,9715.0,79.5773,79.7072,79.5773,79.7072,9715.0
2022-08-18 15:05:00,85.92,86.02,85.91,86.02,14702.0,79.7165,79.8092,79.7072,79.8092,14702.0
2022-08-18 15:10:00,86.02,86.07,86.01,86.05,8702.0,79.8092,79.8556,79.8,79.8371,8702.0
2022-08-18 15:15:00,86.04,86.12,86.04,86.12,9420.0,79.8278,79.902,79.8278,79.902,9420.0
2022-08-18 15:20:00,86.13,86.13,86.09,86.13,13552.0,79.9113,79.9113,79.8742,79.9113,13552.0
2022-08-18 15:25:00,86.14,86.15,86.06,86.1,12542.0,79.9206,79.9299,79.8464,79.8835,12542.0
2022-08-18 15:30:00,86.1,86.14,86.0,86.09,17358.0,79.8835,79.9206,79.7907,79.8742,17358.0
2022-08-18 15:35:00,86.08,86.11,86.05,86.08,18367.0,79.8649,79.8927,79.8371,79.8649,18367.0
2022-08-18 15:40:00,86.08,86.16,86.07,86.16,15668.0,79.8649,79.9391,79.8556,79.9391,15668.0
2022-08-18 15:45:00,86.16,86.26,86.14,86.25,34891.0,79.9391,80.0319,79.9206,80.0226,34891.0
2022-08-18 15:50:00,86.24,86.25,86.16,86.21,65856.0,80.0134,80.0226,79.9391,79.9855,65856.0
2022-08-18 15:55:00,86.21,86.34,86.17,86.32,142592.0,79.9855,80.1061,79.9484,80.0876,142592.0
2022-08-19 09:30:00,85.85,86.41,85.84,86.25,109245.0,79.6515,80.1711,79.6422,80.0226,109245.0
2022-08-19 09:35:00,86.28,86.48,86.11,86.13,12379.0,80.0505,80.236,79.8927,79.9113,12379.0
2022-08-19 09:40:00,86.16,86.38,86.15,86.33,31775.0,79.9391,80.1433,79.9299,80.0969,31775.0
2022-08-19 09:45:00,86.33,86.37,86.11,86.24,23495.0,80.0969,80.134,79.8927,80.0134,23495.0
2022-08-19 09:50:00,86.26,86.39,86.23,86.23,9125.0,80.0319,80.1525,80.0041,80.0041,9125.0
2022-08-19 09:55:00,86.21,86.46,86.19,86.36,39373.0,79.9855,80.2175,79.967,80.1247,39373.0
2022-08-19 10:00:00,86.32,86.67,86.32,86.54,28545.0,80.0876,80.4123,80.0876,80.2917,28545.0
2022-08-19 10:05:00,86.52,86.55,86.29,86.32,29269.0,80.2731,80.301,80.0598,80.0876,29269.0
2022-08-19 10:10:00,86.32,86.37,86.25,86.3,19445.0,80.0876,80.134,80.0226,80.069,19445.0
2022-08-19 10:15:00,86.3,86.49,86.23,86.47,26342.0,80.069,80.2453,80.0041,80.2268,26342.0
2022-08-19 10:20:00,86.5,86.71,86.5,86.64,50886.0,80.2546,80.4494,80.2546,80.3845,50886.0
2022-08-19 10:25:00,86.66,86.67,86.47,86.5,16289.0,80.403,80.4123,80.2268,80.2546,16289.0
2022-08-19 10:30:00,86.52,86.64,86.49,86.56,10069.0,80.2731,80.3845,80.2453,80.3103,10069.0
2022-08-19 10:35:00,86.53,86.58,86.48,86.56,11500.0,80.2824,80.3288,80.236,80.3103,11500.0
2022-08-19 10:40:00,86.56,86.7,86.54,86.66,20761.0,80.3103,80.4402,80.2917,80.403,20761.0
2022-08-19 10:45:00,86.67,86.95,86.66,86.95,9225.0,80.4123,80.6721,80.403,80.6721,9225.0
2022-08-19 10:50:00,86.94,86.99,86.9,86.91,25270.0,80.6628,80.7092,80.6257,80.635,25270.0
2022-08-19 10:55:00,86.91,86.94,86.71,86.78,5518.0,80.635,80.6628,80.4494,80.5144,5518.0
2022-08-19 11:00:00,86.79,86.88,86.78,86.81,9343.0,80.5237,80.6072,80.5144,80.5422,9343.0
2022-08-19 11:05:00,86.81,86.81,86.58,86.62,12602.0,80.5422,80.5422,80.3288,80.3659,12602.0
2022-08-19 11:10:00,86.62,86.73,86.6,86.72,9030.0,80.3659,80.468,80.3474,80.4587,9030.0
2022-08-19 11:15:00,86.72,86.84,86.69,86.84,22064.0,80.4587,80.57,80.4309,80.57,22064.0
2022-08-19 11:20:00,86.87,86.94,86.84,86.9,6813.0,80.5979,80.6628,80.57,80.6257,6813.0
2022-08-19 11:25:00,86.88,87.03,86.86,86.97,50839.0,80.6072,80.7463,80.5886,80.6907,50839.0
2022-08-19 11:30:00,86.95,86.97,86.7,86.8,16847.0,80.6721,80.6907,80.4402,80.5329,16847.0
2022-08-19 11:35:00,86.8,86.81,86.68,86.74,9767.0,80.5329,80.5422,80.4216,80.4773,9767.0
2022-08-19 11:40:00,86.77,86.77,86.7,86.75,6955.0,80.5051,80.5051,80.4402,80.4865,6955.0
2022-08-19 11:45:00,86.76,86.86,86.73,86.77,6227.0,80.4958,80.5886,80.468,80.5051,6227.0
2022-08-19 11:50:00,86.78,86.81,86.68,86.73,19510.0,80.5144,80.5422,80.4216,80.468,19510.0
2022-08-19 11:55:00,86.73,86.75,86.63,86.74,26780.0,80.468,80.4865,80.3752,80.4773,26780.0
2022-08-19 12:00:00,86.72,86.8,86.66,86.8,9042.0,80.4587,80.5329,80.403,80.5329,9042.0
2022-08-19 12:05:00,86.81,86.9,86.75,86.9,7440.0,80.5422,80.6257,80.4865,80.6257,7440.0
2022-08-19 12:10:00,86.9,87.04,86.9,87.02,4811.0,80.6257,80.7556,80.6257,80.737,4811.0
2022-08-19 12:15:00,87.02,87.06,86.95,87.02,7594.0,80.737,80.7742,80.6721,80.737,7594.0
2022-08-19 12:20:00,87.03,87.06,87.0,87.05,5844.0,80.7463,80.7742,80.7185,80.7649,5844.0
2022-08-19 12:25:00,87.04,87.04,86.85,86.91,5811.0,80.7556,80.7556,80.5793,80.635,5811.0
2022-08-19 12:30:00,86.92,86.96,86.88,86.95,9431.0,80.6443,80.6814,80.6072,80.6721,9431.0
2022-08-19 12:35:00,86.93,87.04,86.93,87.04,4336.0,80.6535,80.7556,80.6535,80.7556,4336.0
2022-08-19 12:40:00,87.03,87.08,87.0,87.07,8104.0,80.7463,80.7927,80.7185,80.7834,8104.0
2022-08-19 12:45:00,87.08,87.13,87.03,87.06,12843.0,80.7927,80.8391,80.7463,80.7742,12843.0
2022-08-19 12:50:00,87.05,87.17,87.03,87.03,12897.0,80.7649,80.8762,80.7463,80.7463,12897.0
2022-08-19 12:55:00,87.06,87.07,86.95,86.95,7434.0,80.7742,80.7834,80.6721,80.6721,7434.0
2022-08-19 13:00:00,86.95,87.0,86.95,86.97,2955.0,80.6721,80.7185,80.6721,80.6907,2955.0
2022-08-19 13:05:00,86.97,86.97,86.9,86.94,6147.0,80.6907,80.6907,80.6257,80.6628,6147.0
2022-08-19 13:10:00,86.94,86.95,86.87,86.87,7506.0,80.6628,80.6721,80.5979,80.5979,7506.0
2022-08-19 13:15:00,86.89,86.94,86.84,86.85,6128.0,80.6164,80.6628,80.57,80.5793,6128.0
2022-08-19 13:20:00,86.86,86.9,86.82,86.88,9110.0,80.5886,80.6257,80.5515,80.6072,9110.0
2022-08-19 13:25:00,86.87,86.88,86.84,86.86,7983.0,80.5979,80.6072,80.57,80.5886,7983.0
2022-08-19 13:30:00,86.84,86.84,86.76,86.81,9911.0,80.57,80.57,80.4958,80.5422,9911.0
2022-08-19 13:35:00,86.8,86.83,86.72,86.79,13415.0,80.5329,80.5608,80.4587,80.5237,13415.0
2022-08-19 13:40:00,86.77,86.79,86.69,86.77,14505.0,80.5051,80.5237,80.4309,80.5051,14505.0
2022-08-19 13:45:00,86.76,86.78,86.72,86.72,45937.0,80.4958,80.5144,80.4587,80.4587,45937.0
2022-08-19 13:50:00,86.72,86.72,86.57,86.58,5648.0,80.4587,80.4587,80.3195,80.3288,5648.0
2022-08-19 13:55:00,86.57,86.65,86.57,86.62,7541.0,80.3195,80.3938,80.3195,80.3659,7541.0
2022-08-19 14:00:00,86.61,86.61,86.52,86.59,5791.0,80.3566,80.3566,80.2731,80.3381,5791.0
2022-08-19 14:05:00,86.57,86.59,86.43,86.43,8484.0,80.3195,80.3381,80.1896,80.1896,8484.0
2022-08-19 14:10:00,86.43,86.49,86.38,86.39,8506.0,80.1896,80.2453,80.1433,80.1525,8506.0
2022-08-19 14:15:00,86.38,86.39,86.36,86.36,4050.0,80.1433,80.1525,80.1247,80.1247,4050.0
2022-08-19 14:20:00,86.38,86.39,86.34,86.35,7767.0,80.1433,80.1525,80.1061,80.1154,7767.0
2022-08-19 14:25:00,86.33,86.37,86.29,86.37,13153.0,80.0969,80.134,80.0598,80.134,13153.0
2022-08-19 14:30:00,86.36,86.39,86.33,86.34,14498.0,80.1247,80.1525,80.0969,80.1061,14498.0
2022-08-19 14:35:00,86.34,86.38,86.29,86.29,27322.0,80.1061,80.1433,80.0598,80.0598,27322.0
2022-08-19 14:40:00,86.29,86.33,86.26,86.29,13443.0,80.0598,80.0969,80.0319,80.0598,13443.0
2022-08-19 14:45:00,86.31,86.45,86.3,86.43,9695.0,80.0783,80.2082,80.069,80.1896,9695.0
2022-08-19 14:50:00,86.44,86.48,86.43,86.47,14098.0,80.1989,80.236,80.1896,80.2268,14098.0
2022-08-19 14:55:00,86.47,86.49,86.44,86.45,10554.0,80.2268,80.2453,80.1989,80.2082,10554.0
2022-08-19 15:00:00,86.45,86.45,86.4,86.42,13163.0,80.2082,80.2082,80.1618,80.1804,13163.0
2022-08-19 15:05:00,86.42,86.49,86.41,86.46,8746.0,80.1804,80.2453,80.1711,80.2175,8746.0
2022-08-19 15:10:00,86.47,86.6,86.46,86.59,9563.0,80.2268,80.3474,80.2175,80.3381,9563.0
2022-08-19 15:15:00,86.58,86.65,86.53,86.55,8649.0,80.3288,80.3938,80.2824,80.301,8649.0
2022-08-19 15:20:00,86.54,86.61,86.54,86.56,8872.0,80.2917,80.3566,80.2917,80.3103,8872.0
2022-08-19 15:25:00,86.56,86.58,86.5,86.57,14414.0,80.3103,80.3288,80.2546,80.3195,14414.0
2022-08-19 15:30:00,86.55,86.57,86.52,86.54,18597.0,80.301,80.3195,80.2731,80.2917,18597.0
2022-08-19 15:35:00,86.54,86.63,86.5,86.63,15264.0,80.2917,80.3752,80.2546,80.3752,15264.0
2022-08-19 15:40:00,86.62,86.63,86.53,86.6,20023.0,80.3659,80.3752,80.2824,80.3474,20023.0
2022-08-19 15:45:00,86.61,86.62,86.55,86.59,68739.0,80.3566,80.3659,80.301,80.3381,68739.0
2022-08-19 15:50:00,86.59,86.67,86.58,86.66,44040.0,80.3381,80.4123,80.3288,80.403,44040.0
2022-08-19 15:55:00,86.65,86.73,86.61,86.68,103887.0,80.3938,80.468,80.3566,80.4216,103887.0
2022-08-22 09:30:00,85.79,85.96,85.53,85.57,27480.0,79.5959,79.7536,79.3546,79.3917,27480.0
2022-08-22 09:35:00,85.64,85.72,85.53,85.64,7785.0,79.4567,79.5309,79.3546,79.4567,7785.0
2022-08-22 09:40:00,85.57,85.59,85.37,85.51,13938.0,79.3917,79.4103,79.2062,79.3361,13938.0
2022-08-22 09:45:00,85.46,85.49,85.36,85.36,4236.0,79.2897,79.3175,79.1969,79.1969,4236.0
2022-08-22 09:50:00,85.33,85.33,85.1,85.24,7426.0,79.1691,79.1691,78.9557,79.0856,7426.0
2022-08-22 09:55:00,85.23,85.27,85.07,85.1,15555.0,79.0763,79.1134,78.9278,78.9557,15555.0
2022-08-22 10:00:00,85.1,85.24,85.05,85.23,21854.0,78.9557,79.0856,78.9093,79.0763,21854.0
2022-08-22 10:05:00,85.23,85.39,85.23,85.29,8559.0,79.0763,79.2247,79.0763,79.132,8559.0
2022-08-22 10:10:00,85.28,85.33,85.22,85.26,14558.0,79.1227,79.1691,79.067,79.1041,14558.0
2022-08-22 10:15:00,85.26,85.29,85.17,85.25,14222.0,79.1041,79.132,79.0206,79.0948,14222.0
2022-08-22 10:20:00,85.25,85.27,85.16,85.18,9771.0,79.0948,79.1134,79.0113,79.0299,9771.0
2022-08-22 10:25:00,85.17,85.22,85.12,85.16,11634.0,79.0206,79.067,78.9742,79.0113,11634.0
2022-08-22 10:30:00,85.13,85.27,85.13,85.22,13032.0,78.9835,79.1134,78.9835,79.067,13032.0
2022-08-22 10:35:00,85.23,85.36,85.21,85.23,7717.0,79.0763,79.1969,79.0577,79.0763,7717.0
2022-08-22 10:40:00,85.21,85.38,85.21,85.36,8196.0,79.0577,79.2155,79.0577,79.1969,8196.0
2022-08-22 10:45:00,85.35,85.44,85.29,85.39,13143.0,79.1876,79.2711,79.132,79.2247,13143.0
2022-08-22 10:50:00,85.37,85.44,85.32,85.34,7518.0,79.2062,79.2711,79.1598,79.1783,7518.0
2022-08-22 10:55:00,85.36,85.43,85.3,85.31,5738.0,79.1969,79.2618,79.1412,79.1505,5738.0
2022-08-22 11:00:00,85.3,85.47,85.3,85.44,5526.0,79.1412,79.299,79.1412,79.2711,5526.0
2022-08-22 11:05:00,85.45,85.47,85.36,85.45,26606.0,79.2804,79.299,79.1969,79.2804,26606.0
2022-08-22 11:10:00,85.48,85.51,85.45,85.49,11691.0,79.3082,79.3361,79.2804,79.3175,11691.0
2022-08-22 11:15:00,85.49,85.5,85.32,85.33,7344.0,79.3175,79.3268,79.1598,79.1691,7344.0
2022-08-22 11:20:00,85.34,85.41,85.31,85.31,4878.0,79.1783,79.2433,79.1505,79.1505,4878.0
2022-08-22 11:25:00,85.33,85.34,85.21,85.23,35004.0,79.1691,79.1783,79.0577,79.0763,35004.0
2022-08-22 11:30:00,85.22,85.38,85.22,85.29,6582.0,79.067,79.2155,79.067,79.132,6582.0
2022-08-22 11:35:00,85.29,85.3,85.19,85.22,5570.0,79.132,79.1412,79.0392,79.067,5570.0
2022-08-22 11:40:00,85.22,85.28,85.21,85.25,28590.0,79.067,79.1227,79.0577,79.0948,28590.0
2022-08-22 11:45:00,85.24,85.27,85.19,85.21,5831.0,79.0856,79.1134,79.0392,79.0577,5831.0
2022-08-22 11:50:00,85.21,85.23,85.09,85.13,25807.0,79.0577,79.0763,78.9464,78.9835,25807.0
2022-08-22 11:55:00,85.11,85.11,84.98,85.0,8980.0,78.965,78.965,78.8443,78.8629,8980.0
2022-08-22 12:00:00,84.99,85.0,84.92,84.94,16246.0,78.8536,78.8629,78.7887,78.8072,16246.0
2022-08-22 12:05:00,84.94,85.09,84.93,85.06,5093.0,78.8072,78.9464,78.7979,78.9186,5093.0
2022-08-22 12:10:00,85.06,85.12,85.04,85.08,10369.0,78.9186,78.9742,78.9,78.9371,10369.0
2022-08-22 12:15:00,85.1,85.15,85.1,85.13,3715.0,78.9557,79.0021,78.9557,78.9835,3715.0
2022-08-22 12:20:00,85.14,85.18,85.12,85.18,4224.0,78.9928,79.0299,78.9742,79.0299,4224.0
2022-08-22 12:25:00,85.17,85.21,85.1,85.12,3831.0,79.0206,79.0577,78.9557,78.9742,3831.0
2022-08-22 12:30:00,85.11,85.19,85.1,85.19,4280.0,78.965,79.0392,78.9557,79.0392,4280.0
2022-08-22 12:35:00,85.19,85.19,85.13,85.14,4182.0,79.0392,79.0392,78.9835,78.9928,4182.0
2022-08-22 12:40:00,85.14,85.14,85.05,85.05,4870.0,78.9928,78.9928,78.9093,78.9093,4870.0
2022-08-22 12:45:00,85.05,85.06,84.96,85.03,8742.0,78.9093,78.9186,78.8258,78.8907,8742.0
2022-08-22 12:50:00,85.01,85.04,84.98,85.0,4351.0,78.8722,78.9,78.8443,78.8629,4351.0
2022-08-22 12:55:00,85.0,85.01,84.93,84.96,4544.0,78.8629,78.8722,78.7979,78.8258,4544.0
2022-08-22 13:00:00,84.95,84.96,84.86,84.9,4319.0,78.8165,78.8258,78.733,78.7701,4319.0
2022-08-22 13:05:00,84.9,84.9,84.85,84.86,9597.0,78.7701,78.7701,78.7237,78.733,9597.0
2022-08-22 13:10:00,84.87,84.87,84.67,84.7,18355.0,78.7423,78.7423,78.5567,78.5846,18355.0
2022-08-22 13:15:00,84.7,84.72,84.68,84.7,5747.0,78.5846,78.6031,78.566,78.5846,5747.0
2022-08-22 13:20:00,84.7,84.72,84.64,84.65,3834.0,78.5846,78.6031,78.5289,78.5382,3834.0
2022-08-22 13:25:00,84.64,84.66,84.55,84.56,6236.0,78.5289,78.5474,78.4454,78.4547,6236.0
2022-08-22 13:30:00,84.54,84.56,84.46,84.46,5844.0,78.4361,78.4547,78.3619,78.3619,5844.0
2022-08-22 13:35:00,84.46,84.53,84.44,84.52,12749.0,78.3619,78.4268,78.3433,78.4175,12749.0
2022-08-22 13:40:00,84.51,84.67,84.5,84.62,8920.0,78.4083,78.5567,78.399,78.5103,8920.0
2022-08-22 13:45:00,84.65,84.67,84.62,84.64,5145.0,78.5382,78.5567,78.5103,78.5289,5145.0
2022-08-22 13:50:00,84.62,84.67,84.58,84.59,4160.0,78.5103,78.5567,78.4732,78.4825,4160.0
2022-08-22 13:55:00,84.59,84.61,84.55,84.6,3940.0,78.4825,78.5011,78.4454,78.4918,3940.0
2022-08-22 14:00:00,84.59,84.69,84.59,84.69,3946.0,78.4825,78.5753,78.4825,78.5753,3946.0
2022-08-22 14:05:00,84.67,84.69,84.65,84.66,5175.0,78.5567,78.5753,78.5382,78.5474,5175.0
2022-08-22 14:10:00,84.67,84.71,84.67,84.69,5120.0,78.5567,78.5938,78.5567,78.5753,5120.0
2022-08-22 14:15:00,84.7,84.76,84.69,84.73,8819.0,78.5846,78.6402,78.5753,78.6124,8819.0
2022-08-22 14:20:00,84.73,84.82,84.6,84.63,16197.0,78.6124,78.6959,78.4918,78.5196,16197.0
2022-08-22 14:25:00,84.63,84.71,84.61,84.64,9304.0,78.5196,78.5938,78.5011,78.5289,9304.0
2022-08-22 14:30:00,84.63,84.7,84.62,84.68,6911.0,78.5196,78.5846,78.5103,78.566,6911.0
2022-08-22 14:35:00,84.69,84.74,84.68,84.71,5944.0,78.5753,78.6217,78.566,78.5938,5944.0
2022-08-22 14:40:00,84.71,84.71,84.59,84.6,11645.0,78.5938,78.5938,78.4825,78.4918,11645.0
2022-08-22 14:45:00,84.61,84.61,84.49,84.52,15110.0,78.5011,78.5011,78.3897,78.4175,15110.0
2022-08-22 14:50:00,84.52,84.54,84.47,84.48,8599.0,78.4175,78.4361,78.3712,78.3804,8599.0
2022-08-22 14:55:00,84.47,84.52,84.45,84.5,15682.0,78.3712,78.4175,78.3526,78.399,15682.0
2022-08-22 15:00:00,84.5,84.61,84.49,84.53,5960.0,78.399,78.5011,78.3897,78.4268,5960.0
2022-08-22 15:05:00,84.53,84.67,84.53,84.67,8157.0,78.4268,78.5567,78.4268,78.5567,8157.0
2022-08-22 15:10:00,84.68,84.78,84.68,84.73,10286.0,78.566,78.6588,78.566,78.6124,10286.0
2022-08-22 15:15:00,84.73,84.75,84.68,84.68,6818.0,78.6124,78.6309,78.566,78.566,6818.0
2022-08-22 15:20:00,84.67,84.74,84.66,84.72,7038.0,78.5567,78.6217,78.5474,78.6031,7038.0
2022-08-22 15:25:00,84.73,84.74,84.62,84.63,9568.0,78.6124,78.6217,78.5103,78.5196,9568.0
2022-08-22 15:30:00,84.63,84.63,84.53,84.6,13303.0,78.5196,78.5196,78.4268,78.4918,13303.0
2022-08-22 15:35:00,84.59,84.63,84.55,84.62,17175.0,78.4825,78.5196,78.4454,78.5103,17175.0
2022-08-22 15:40:00,84.62,84.62,84.47,84.48,24259.0,78.5103,78.5103,78.3712,78.3804,24259.0
2022-08-22 15:45:00,84.49,84.54,84.47,84.5,47106.0,78.3897,78.4361,78.3712,78.399,47106.0
2022-08-22 15:50:00,84.49,84.76,84.48,84.73,44382.0,78.3897,78.6402,78.3804,78.6124,44382.0
2022-08-22 15:55:00,84.73,84.89,84.73,84.87,129222.0,78.6124,78.7608,78.6124,78.7423,129222.0
2022-08-23 09:30:00,84.46,85.08,84.46,85.02,29045.0,78.3619,78.9371,78.3619,78.8814,29045.0
2022-08-23 09:35:00,85.16,85.21,85.0,85.01,9510.0,79.0113,79.0577,78.8629,78.8722,9510.0
2022-08-23 09:40:00,85.0,85.06,84.78,84.94,13630.0,78.8629,78.9186,78.6588,78.8072,13630.0
2022-08-23 09:45:00,84.91,85.15,84.85,85.15,16345.0,78.7794,79.0021,78.7237,79.0021,16345.0
2022-08-23 09:50:00,85.16,85.39,85.14,85.39,10583.0,79.0113,79.2247,78.9928,79.2247,10583.0
2022-08-23 09:55:00,85.37,85.42,85.27,85.37,19831.0,79.2062,79.2526,79.1134,79.2062,19831.0
2022-08-23 10:00:00,85.4,85.45,85.23,85.24,7647.0,79.234,79.2804,79.0763,79.0856,7647.0
2022-08-23 10:05:00,85.27,85.47,85.17,85.44,11367.0,79.1134,79.299,79.0206,79.2711,11367.0
2022-08-23 10:10:00,85.45,85.56,85.38,85.41,7540.0,79.2804,79.3825,79.2155,79.2433,7540.0
2022-08-23 10:15:00,85.42,85.46,85.32,85.39,7851.0,79.2526,79.2897,79.1598,79.2247,7851.0
2022-08-23 10:20:00,85.39,85.49,85.39,85.45,7575.0,79.2247,79.3175,79.2247,79.2804,7575.0
2022-08-23 10:25:00,85.46,85.55,85.39,85.41,7765.0,79.2897,79.3732,79.2247,79.2433,7765.0
2022-08-23 10:30:00,85.43,85.65,85.43,85.62,6858.0,79.2618,79.466,79.2618,79.4381,6858.0
2022-08-23 10:35:00,85.64,85.66,85.47,85.5,10693.0,79.4567,79.4752,79.299,79.3268,10693.0
2022-08-23 10:40:00,85.47,85.47,85.34,85.44,17435.0,79.299,79.299,79.1783,79.2711,17435.0
2022-08-23 10:45:00,85.45,85.53,85.39,85.42,12035.0,79.2804,79.3546,79.2247,79.2526,12035.0
2022-08-23 10:50:00,85.43,85.45,85.33,85.35,9608.0,79.2618,79.2804,79.1691,79.1876,9608.0
2022-08-23 10:55:00,85.33,85.43,85.23,85.3,14569.0,79.1691,79.2618,79.0763,79.1412,14569.0
2022-08-23 11:00:00,85.34,85.34,85.04,85.13,5468.0,79.1783,79.1783,78.9,78.9835,5468.0
2022-08-23 11:05:00,85.15,85.27,85.13,85.19,13507.0,79.0021,79.1134,78.9835,79.0392,13507.0
2022-08-23 11:10:00,85.19,85.32,85.17,85.28,4424.0,79.0392,79.1598,79.0206,79.1227,4424.0
2022-08-23 11:15:00,85.25,85.38,85.25,85.34,6576.0,79.0948,79.2155,79.0948,79.1783,6576.0
2022-08-23 11:20:00,85.37,85.46,85.31,85.31,5748.0,79.2062,79.2897,79.1505,79.1505,5748.0
2022-08-23 11:25:00,85.33,85.38,85.25,85.27,12349.0,79.1691,79.2155,79.0948,79.1134,12349.0
2022-08-23 11:30:00,85.29,85.33,85.26,85.31,4756.0,79.132,79.1691,79.1041,79.1505,4756.0
2022-08-23 11:35:00,85.31,85.48,85.31,85.4,12139.0,79.1505,79.3082,79.1505,79.234,12139.0
2022-08-23 11:40:00,85.42,85.43,85.29,85.4,14240.0,79.2526,79.2618,79.132,79.234,14240.0
2022-08-23 11:45:00,85.4,85.49,85.39,85.4,4810.0,79.234,79.3175,79.2247,79.234,4810.0
2022-08-23 11:50:00,85.41,85.47,85.37,85.41,8200.0,79.2433,79.299,79.2062,79.2433,8200.0
2022-08-23 11:55:00,85.41,85.41,85.31,85.33,5626.0,79.2433,79.2433,79.1505,79.1691,5626.0
2022-08-23 12:00:00,85.35,85.4,85.33,85.4,6198.0,79.1876,79.234,79.1691,79.234,6198.0
2022-08-23 12:05:00,85.37,85.45,85.34,85.44,5645.0,79.2062,79.2804,79.1783,79.2711,5645.0
2022-08-23 12:10:00,85.42,85.43,85.36,85.38,11436.0,79.2526,79.2618,79.1969,79.2155,11436.0
2022-08-23 12:15:00,85.38,85.43,85.34,85.34,6293.0,79.2155,79.2618,79.1783,79.1783,6293.0
2022-08-23 12:20:00,85.37,85.4,85.26,85.3,5361.0,79.2062,79.234,79.1041,79.1412,5361.0
2022-08-23 12:25:00,85.28,85.38,85.28,85.31,7096.0,79.1227,79.2155,79.1227,79.1505,7096.0
2022-08-23 12:30:00,85.32,85.36,85.31,85.36,2641.0,79.1598,79.1969,79.1505,79.1969,2641.0
2022-08-23 12:35:00,85.36,85.45,85.36,85.44,5732.0,79.1969,79.2804,79.1969,79.2711,5732.0
2022-08-23 12:40:00,85.44,85.48,85.43,85.47,3316.0,79.2711,79.3082,79.2618,79.299,3316.0
2022-08-23 12:45:00,85.47,85.48,85.41,85.41,4830.0,79.299,79.3082,79.2433,79.2433,4830.0
2022-08-23 12:50:00,85.41,85.5,85.39,85.4,7513.0,79.2433,79.3268,79.2247,79.234,7513.0
2022-08-23 12:55:00,85.42,85.52,85.4,85.49,4615.0,79.2526,79.3453,79.234,79.3175,4615.0
2022-08-23 13:00:00,85.5,85.57,85.49,85.57,4320.0,79.3268,79.3917,79.3175,79.3917,4320.0
2022-08-23 13:05:00,85.57,85.57,85.5,85.51,5449.0,79.3917,79.3917,79.3268,79.3361,5449.0
2022-08-23 13:10:00,85.51,85.53,85.47,85.52,5567.0,79.3361,79.3546,79.299,79.3453,5567.0
2022-08-23 13:15:00,85.51,85.58,85.5,85.56,6175.0,79.3361,79.401,79.3268,79.3825,6175.0
2022-08-23 13:20:00,85.55,85.56,85.49,85.5,6612.0,79.3732,79.3825,79.3175,79.3268,6612.0
2022-08-23 13:25:00,85.48,85.69,85.48,85.69,5312.0,79.3082,79.5031,79.3082,79.5031,5312.0
2022-08-23 13:30:00,85.67,85.72,85.67,85.68,7148.0,79.4845,79.5309,79.4845,79.4938,7148.0
2022-08-23 13:35:00,85.7,85.7,85.58,85.59,6159.0,79.5124,79.5124,79.401,79.4103,6159.0
2022-08-23 13:40:00,85.6,85.62,85.51,85.51,3104.0,79.4196,79.4381,79.3361,79.3361,3104.0
2022-08-23 13:45:00,85.5,85.5,85.45,85.47,5561.0,79.3268,79.3268,79.2804,79.299,5561.0
2022-08-23 13:50:00,85.44,85.45,85.39,85.41,7829.0,79.2711,79.2804,79.2247,79.2433,7829.0
2022-08-23 13:55:00,85.39,85.45,85.34,85.4,3897.0,79.2247,79.2804,79.1783,79.234,3897.0
2022-08-23 14:00:00,85.37,85.44,85.35,85.39,9277.0,79.2062,79.2711,79.1876,79.2247,9277.0
2022-08-23 14:05:00,85.38,85.47,85.37,85.45,9378.0,79.2155,79.299,79.2062,79.2804,9378.0
2022-08-23 14:10:00,85.43,85.47,85.36,85.39,8571.0,79.2618,79.299,79.1969,79.2247,8571.0
2022-08-23 14:15:00,85.39,85.48,85.39,85.47,12294.0,79.2247,79.3082,79.2247,79.299,12294.0
2022-08-23 14:20:00,85.48,85.54,85.47,85.53,8824.0,79.3082,79.3639,79.299,79.3546,8824.0
2022-08-23 14:25:00,85.53,85.53,85.45,85.52,8312.0,79.3546,79.3546,79.2804,79.3453,8312.0
2022-08-23 14:30:00,85.52,85.61,85.5,85.52,17875.0,79.3453,79.4289,79.3268,79.3453,17875.0
2022-08-23 14:35:00,85.55,85.67,85.55,85.67,14504.0,79.3732,79.4845,79.3732,79.4845,14504.0
2022-08-23 14:40:00,85.66,85.66,85.6,85.63,10129.0,79.4752,79.4752,79.4196,79.4474,10129.0
2022-08-23 14:45:00,85.63,85.63,85.58,85.62,7051.0,79.4474,79.4474,79.401,79.4381,7051.0
2022-08-23 14:50:00,85.61,85.62,85.55,85.57,10021.0,79.4289,79.4381,79.3732,79.3917,10021.0
2022-08-23 14:55:00,85.57,85.62,85.54,85.59,10673.0,79.3917,79.4381,79.3639,79.4103,10673.0
2022-08-23 15:00:00,85.58,85.67,85.58,85.63,16274.0,79.401,79.4845,79.401,79.4474,16274.0
2022-08-23 15:05:00,85.64,85.66,85.6,85.66,18079.0,79.4567,79.4752,79.4196,79.4752,18079.0
2022-08-23 15:10:00,85.66,85.67,85.57,85.59,10155.0,79.4752,79.4845,79.3917,79.4103,10155.0
2022-08-23 15:15:00,85.59,85.72,85.59,85.71,22817.0,79.4103,79.5309,79.4103,79.5216,22817.0
2022-08-23 15:20:00,85.7,85.71,85.61,85.62,17052.0,79.5124,79.5216,79.4289,79.4381,17052.0
2022-08-23 15:25:00,85.62,85.63,85.51,85.53,25216.0,79.4381,79.4474,79.3361,79.3546,25216.0
2022-08-23 15:30:00,85.53,85.59,85.44,85.48,39320.0,79.3546,79.4103,79.2711,79.3082,39320.0
2022-08-23 15:35:00,85.48,85.49,85.3,85.31,33273.0,79.3082,79.3175,79.1412,79.1505,33273.0
2022-08-23 15:40:00,85.3,85.45,85.3,85.36,36351.0,79.1412,79.2804,79.1412,79.1969,36351.0
2022-08-23 15:45:00,85.37,85.37,85.28,85.36,36175.0,79.2062,79.2062,79.1227,79.1969,36175.0
2022-08-23 15:50:00,85.36,85.41,85.28,85.31,53817.0,79.1969,79.2433,79.1227,79.1505,53817.0
2022-08-23 15:55:00,85.32,85.43,85.25,85.28,103912.0,79.1598,79.2618,79.0948,79.1227,103912.0
2022-08-24 09:30:00,85.63,85.81,85.27,85.27,27107.0,79.4474,79.6144,79.1134,79.1134,27107.0
2022-08-24 09:35:00,85.3,85.54,85.29,85.54,2705.0,79.1412,79.3639,79.132,79.3639,2705.0
2022-08-24 09:40:00,85.54,85.72,85.54,85.64,4983.0,79.3639,79.5309,79.3639,79.4567,4983.0
2022-08-24 09:45:00,85.66,85.67,85.53,85.53,4638.0,79.4752,79.4845,79.3546,79.3546,4638.0
2022-08-24 09:50:00,85.52,85.62,85.5,85.61,3184.0,79.3453,79.4381,79.3268,79.4289,3184.0
2022-08-24 09:55:00,85.62,85.64,85.38,85.45,9404.0,79.4381,79.4567,79.2155,79.2804,9404.0
2022-08-24 10:00:00,85.47,85.71,85.47,85.59,6822.0,79.299,79.5216,79.299,79.4103,6822.0
2022-08-24 10:05:00,85.55,85.71,85.55,85.69,5404.0,79.3732,79.5216,79.3732,79.5031,5404.0
2022-08-24 10:10:00,85.69,85.82,85.66,85.73,9875.0,79.5031,79.6237,79.4752,79.5402,9875.0
2022-08-24 10:15:00,85.72,85.82,85.72,85.82,5169.0,79.5309,79.6237,79.5309,79.6237,5169.0
2022-08-24 10:20:00,85.87,85.91,85.74,85.74,9243.0,79.6701,79.7072,79.5495,79.5495,9243.0
2022-08-24 10:25:00,85.77,85.8,85.65,85.65,4621.0,79.5773,79.6051,79.466,79.466,4621.0
2022-08-24 10:30:00,85.68,85.7,85.59,85.67,5090.0,79.4938,79.5124,79.4103,79.4845,5090.0
2022-08-24 10:35:00,85.67,85.69,85.61,85.65,6299.0,79.4845,79.5031,79.4289,79.466,6299.0
2022-08-24 10:40:00,85.64,85.67,85.52,85.6,7439.0,79.4567,79.4845,79.3453,79.4196,7439.0
2022-08-24 10:45:00,85.62,85.65,85.53,85.56,12828.0,79.4381,79.466,79.3546,79.3825,12828.0
2022-08-24 10:50:00,85.58,85.69,85.52,85.64,6991.0,79.401,79.5031,79.3453,79.4567,6991.0
2022-08-24 10:55:00,85.63,85.63,85.53,85.53,13417.0,79.4474,79.4474,79.3546,79.3546,13417.0
2022-08-24 11:00:00,85.54,85.59,85.47,85.55,11643.0,79.3639,79.4103,79.299,79.3732,11643.0
2022-08-24 11:05:00,85.57,85.58,85.47,85.47,4302.0,79.3917,79.401,79.299,79.299,4302.0
2022-08-24 11:10:00,85.48,85.64,85.47,85.63,4966.0,79.3082,79.4567,79.299,79.4474,4966.0
2022-08-24 11:15:00,85.62,85.78,85.61,85.66,8194.0,79.4381,79.5866,79.4289,79.4752,8194.0
2022-08-24 11:20:00,85.65,85.76,85.65,85.76,3754.0,79.466,79.568,79.466,79.568,3754.0
2022-08-24 11:25:00,85.75,85.79,85.72,85.76,4626.0,79.5587,79.5959,79.5309,79.568,4626.0
2022-08-24 11:30:00,85.78,85.8,85.71,85.75,12509.0,79.5866,79.6051,79.5216,79.5587,12509.0
2022-08-24 11:35:00,85.74,85.78,85.7,85.74,7223.0,79.5495,79.5866,79.5124,79.5495,7223.0
2022-08-24 11:40:00,85.74,85.79,85.7,85.79,6409.0,79.5495,79.5959,79.5124,79.5959,6409.0
2022-08-24 11:45:00,85.8,85.84,85.77,85.83,5371.0,79.6051,79.6422,79.5773,79.633,5371.0
2022-08-24 11:50:00,85.83,85.94,85.82,85.94,5856.0,79.633,79.735,79.6237,79.735,5856.0
2022-08-24 11:55:00,85.91,85.91,85.87,85.88,6800.0,79.7072,79.7072,79.6701,79.6794,6800.0
2022-08-24 12:00:00,85.87,85.92,85.74,85.74,6323.0,79.6701,79.7165,79.5495,79.5495,6323.0
2022-08-24 12:05:00,85.76,85.84,85.75,85.84,2175.0,79.568,79.6422,79.5587,79.6422,2175.0
2022-08-24 12:10:00,85.84,85.86,85.8,85.81,7020.0,79.6422,79.6608,79.6051,79.6144,7020.0
2022-08-24 12:15:00,85.8,85.85,85.79,85.8,4192.0,79.6051,79.6515,79.5959,79.6051,4192.0
2022-08-24 12:20:00,85.79,85.79,85.72,85.74,5706.0,79.5959,79.5959,79.5309,79.5495,5706.0
2022-08-24 12:25:00,85.75,85.77,85.75,85.76,4863.0,79.5587,79.5773,79.5587,79.568,4863.0
2022-08-24 12:30:00,85.75,85.77,85.55,85.57,24686.0,79.5587,79.5773,79.3732,79.3917,24686.0
2022-08-24 12:35:00,85.59,85.61,85.45,85.47,11861.0,79.4103,79.4289,79.2804,79.299,11861.0
2022-08-24 12:40:00,85.46,85.57,85.37,85.4,9484.0,79.2897,79.3917,79.2062,79.234,9484.0
2022-08-24 12:45:00,85.38,85.5,85.37,85.44,4451.0,79.2155,79.3268,79.2062,79.2711,4451.0
2022-08-24 12:50:00,85.44,85.45,85.37,85.4,9632.0,79.2711,79.2804,79.2062,79.234,9632.0
2022-08-24 12:55:00,85.41,85.43,85.37,85.42,5691.0,79.2433,79.2618,79.2062,79.2526,5691.0
2022-08-24 13:00:00,85.42,85.58,85.42,85.57,10036.0,79.2526,79.401,79.2526,79.3917,10036.0
2022-08-24 13:05:00,85.56,85.72,85.56,85.66,6384.0,79.3825,79.5309,79.3825,79.4752,6384.0
2022-08-24 13:10:00,85.65,85.81,85.65,85.8,16600.0,79.466,79.6144,79.466,79.6051,16600.0
2022-08-24 13:15:00,85.8,85.81,85.65,85.68,15409.0,79.6051,79.6144,79.466,79.4938,15409.0
2022-08-24 13:20:00,85.67,85.75,85.66,85.73,4151.0,79.4845,79.5587,79.4752,79.5402,4151.0
2022-08-24 13:25:00,85.73,85.77,85.72,85.77,3672.0,79.5402,79.5773,79.5309,79.5773,3672.0
2022-08-24 13:30:00,85.76,85.8,85.69,85.74,10580.0,79.568,79.6051,79.5031,79.5495,10580.0
2022-08-24 13:35:00,85.76,85.8,85.75,85.76,26785.0,79.568,79.6051,79.5587,79.568,26785.0
2022-08-24 13:40:00,85.74,85.82,85.73,85.81,3370.0,79.5495,79.6237,79.5402,79.6144,3370.0
2022-08-24 13:45:00,85.81,85.85,85.81,85.82,5431.0,79.6144,79.6515,79.6144,79.6237,5431.0
2022-08-24 13:50:00,85.83,85.89,85.81,85.81,6901.0,79.633,79.6886,79.6144,79.6144,6901.0
2022-08-24 13:55:00,85.79,85.86,85.79,85.86,4911.0,79.5959,79.6608,79.5959,79.6608,4911.0
2022-08-24 14:00:00,85.86,85.88,85.82,85.88,5341.0,79.6608,79.6794,79.6237,79.6794,5341.0
2022-08-24 14:05:00,85.86,85.99,85.86,85.96,6297.0,79.6608,79.7814,79.6608,79.7536,6297.0
2022-08-24 14:10:00,85.96,85.96,85.88,85.89,4177.0,79.7536,79.7536,79.6794,79.6886,4177.0
2022-08-24 14:15:00,85.89,85.97,85.87,85.97,4880.0,79.6886,79.7629,79.6701,79.7629,4880.0
2022-08-24 14:20:00,85.98,86.04,85.96,85.99,19810.0,79.7721,79.8278,79.7536,79.7814,19810.0
2022-08-24 14:25:00,85.98,85.98,85.94,85.95,5151.0,79.7721,79.7721,79.735,79.7443,5151.0
2022-08-24 14:30:00,85.95,85.95,85.9,85.9,6476.0,79.7443,79.7443,79.6979,79.6979,6476.0
2022-08-24 14:35:00,85.89,85.95,85.89,85.95,7747.0,79.6886,79.7443,79.6886,79.7443,7747.0
2022-08-24 14:40:00,85.95,86.0,85.95,85.98,6977.0,79.7443,79.7907,79.7443,79.7721,6977.0
2022-08-24 14:45:00,85.98,86.01,85.97,86.0,4900.0,79.7721,79.8,79.7629,79.7907,4900.0
2022-08-24 14:50:00,85.99,86.0,85.94,85.95,21905.0,79.7814,79.7907,79.735,79.7443,21905.0
2022-08-24 14:55:00,85.95,86.05,85.92,86.03,13487.0,79.7443,79.8371,79.7165,79.8185,13487.0
2022-08-24 15:00:00,86.02,86.09,85.98,86.0,14654.0,79.8092,79.8742,79.7721,79.7907,14654.0
2022-08-24 15:05:00,86.01,86.08,86.0,86.07,6367.0,79.8,79.8649,79.7907,79.8556,6367.0
2022-08-24 15:10:00,86.08,86.1,86.03,86.05,10036.0,79.8649,79.8835,79.8185,79.8371,10036.0
2022-08-24 15:15:00,86.04,86.08,86.03,86.06,12095.0,79.8278,79.8649,79.8185,79.8464,12095.0
2022-08-24 15:20:00,86.06,86.08,86.01,86.07,14809.0,79.8464,79.8649,79.8,79.8556,14809.0
2022-08-24 15:25:00,86.07,86.07,86.01,86.03,17845.0,79.8556,79.8556,79.8,79.8185,17845.0
2022-08-24 15:30:00,86.04,86.05,85.95,86.02,15744.0,79.8278,79.8371,79.7443,79.8092,15744.0
2022-08-24 15:35:00,86.04,86.09,86.04,86.08,20536.0,79.8278,79.8742,79.8278,79.8649,20536.0
2022-08-24 15:40:00,86.08,86.13,86.07,86.12,26601.0,79.8649,79.9113,79.8556,79.902,26601.0
2022-08-24 15:45:00,86.12,86.12,86.06,86.1,33264.0,79.902,79.902,79.8464,79.8835,33264.0
2022-08-24 15:50:00,86.11,86.12,86.01,86.06,62960.0,79.8927,79.902,79.8,79.8464,62960.0
2022-08-24 15:55:00,86.05,86.12,86.01,86.05,120827.0,79.8371,79.902,79.8,79.8371,120827.0
2022-08-25 09:30:00,86.28,86.41,85.93,85.99,32208.0,80.0505,80.1711,79.7257,79.7814,32208.0
2022-08-25 09:35:00,86.04,86.35,86.04,86.28,8184.0,79.8278,80.1154,79.8278,80.0505,8184.0
2022-08-25 09:40:00,86.32,86.58,86.32,86.45,9226.0,80.0876,80.3288,80.0876,80.2082,9226.0
2022-08-25 09:45:00,86.41,86.67,86.41,86.6,7529.0,80.1711,80.4123,80.1711,80.3474,7529.0
2022-08-25 09:50:00,86.6,86.85,86.45,86.84,10920.0,80.3474,80.5793,80.2082,80.57,10920.0
2022-08-25 09:55:00,86.81,86.91,86.77,86.91,11956.0,80.5422,80.635,80.5051,80.635,11956.0
2022-08-25 10:00:00,86.91,87.01,86.83,86.92,67463.0,80.635,80.7278,80.5608,80.6443,67463.0
2022-08-25 10:05:00,86.9,86.9,86.78,86.78,3137.0,80.6257,80.6257,80.5144,80.5144,3137.0
2022-08-25 10:10:00,86.85,86.94,86.81,86.84,11829.0,80.5793,80.6628,80.5422,80.57,11829.0
2022-08-25 10:15:00,86.84,86.98,86.79,86.95,3004.0,80.57,80.6999,80.5237,80.6721,3004.0
2022-08-25 10:20:00,86.95,87.14,86.95,87.14,10175.0,80.6721,80.8484,80.6721,80.8484,10175.0
2022-08-25 10:25:00,87.15,87.17,86.93,86.97,7185.0,80.8577,80.8762,80.6535,80.6907,7185.0
2022-08-25 10:30:00,86.96,87.0,86.85,86.91,7321.0,80.6814,80.7185,80.5793,80.635,7321.0
2022-08-25 10:35:00,86.88,86.89,86.79,86.79,10653.0,80.6072,80.6164,80.5237,80.5237,10653.0
2022-08-25 10:40:00,86.79,86.79,86.61,86.67,9780.0,80.5237,80.5237,80.3566,80.4123,9780.0
2022-08-25 10:45:00,86.69,86.71,86.62,86.65,13705.0,80.4309,80.4494,80.3659,80.3938,13705.0
2022-08-25 10:50:00,86.67,86.7,86.62,86.62,9197.0,80.4123,80.4402,80.3659,80.3659,9197.0
2022-08-25 10:55:00,86.61,86.68,86.56,86.56,21257.0,80.3566,80.4216,80.3103,80.3103,21257.0
2022-08-25 11:00:00,86.57,86.57,86.47,86.5,11938.0,80.3195,80.3195,80.2268,80.2546,11938.0
2022-08-25 11:05:00,86.49,86.57,86.45,86.47,13693.0,80.2453,80.3195,80.2082,80.2268,13693.0
2022-08-25 11:10:00,86.48,86.55,86.46,86.52,6298.0,80.236,80.301,80.2175,80.2731,6298.0
2022-08-25 11:15:00,86.51,86.51,86.33,86.36,8144.0,80.2639,80.2639,80.0969,80.1247,8144.0
2022-08-25 11:20:00,86.38,86.49,86.29,86.31,21883.0,80.1433,80.2453,80.0598,80.0783,21883.0
2022-08-25 11:25:00,86.29,86.37,86.28,86.3,4164.0,80.0598,80.134,80.0505,80.069,4164.0
2022-08-25 11:30:00,86.33,86.44,86.32,86.44,5876.0,80.0969,80.1989,80.0876,80.1989,5876.0
2022-08-25 11:35:00,86.42,86.53,86.39,86.44,5526.0,80.1804,80.2824,80.1525,80.1989,5526.0
2022-08-25 11:40:00,86.45,86.48,86.41,86.47,4273.0,80.2082,80.236,80.1711,80.2268,4273.0
2022-08-25 11:45:00,86.48,86.5,86.3,86.3,5417.0,80.236,80.2546,80.069,80.069,5417.0
2022-08-25 11:50:00,86.3,86.34,86.28,86.31,4174.0,80.069,80.1061,80.0505,80.0783,4174.0
2022-08-25 11:55:00,86.28,86.3,86.02,86.17,45058.0,80.0505,80.069,79.8092,79.9484,45058.0
2022-08-25 12:00:00,86.16,86.28,86.16,86.26,5770.0,79.9391,80.0505,79.9391,80.0319,5770.0
2022-08-25 12:05:00,86.24,86.28,86.21,86.21,16291.0,80.0134,80.0505,79.9855,79.9855,16291.0
2022-08-25 12:10:00,86.22,86.25,86.17,86.19,9864.0,79.9948,80.0226,79.9484,79.967,9864.0
2022-08-25 12:15:00,86.2,86.21,86.06,86.1,4219.0,79.9763,79.9855,79.8464,79.8835,4219.0
2022-08-25 12:20:00,86.1,86.14,86.09,86.14,2062.0,79.8835,79.9206,79.8742,79.9206,2062.0
2022-08-25 12:25:00,86.1,86.26,86.1,86.25,7933.0,79.8835,80.0319,79.8835,80.0226,7933.0
2022-08-25 12:30:00,86.24,86.25,86.03,86.06,17384.0,80.0134,80.0226,79.8185,79.8464,17384.0
2022-08-25 12:35:00,86.05,86.13,86.03,86.11,15115.0,79.8371,79.9113,79.8185,79.8927,15115.0
2022-08-25 12:40:00,86.12,86.12,86.02,86.09,5739.0,79.902,79.902,79.8092,79.8742,5739.0
2022-08-25 12:45:00,86.09,86.13,86.04,86.05,6826.0,79.8742,79.9113,79.8278,79.8371,6826.0
2022-08-25 12:50:00,86.09,86.19,86.07,86.16,3271.0,79.8742,79.967,79.8556,79.9391,3271.0
2022-08-25 12:55:00,86.16,86.22,86.14,86.19,5401.0,79.9391,79.9948,79.9206,79.967,5401.0
2022-08-25 13:00:00,86.19,86.26,86.18,86.24,7913.0,79.967,80.0319,79.9577,80.0134,7913.0
2022-08-25 13:05:00,86.29,86.38,86.26,86.26,5250.0,80.0598,80.1433,80.0319,80.0319,5250.0
2022-08-25 13:10:00,86.27,86.4,86.24,86.4,4329.0,80.0412,80.1618,80.0134,80.1618,4329.0
2022-08-25 13:15:00,86.42,86.42,86.33,86.39,5751.0,80.1804,80.1804,80.0969,80.1525,5751.0
2022-08-25 13:20:00,86.38,86.47,86.36,86.46,4697.0,80.1433,80.2268,80.1247,80.2175,4697.0
2022-08-25 13:25:00,86.45,86.53,86.45,86.5,4473.0,80.2082,80.2824,80.2082,80.2546,4473.0
2022-08-25 13:30:00,86.5,86.52,86.43,86.48,5746.0,80.2546,80.2731,80.1896,80.236,5746.0
2022-08-25 13:35:00,86.48,86.53,86.46,86.5,5586.0,80.236,80.2824,80.2175,80.2546,5586.0
2022-08-25 13:40:00,86.52,86.52,86.47,86.51,6085.0,80.2731,80.2731,80.2268,80.2639,6085.0
2022-08-25 13:45:00,86.51,86.54,86.5,86.5,7823.0,80.2639,80.2917,80.2546,80.2546,7823.0
2022-08-25 13:50:00,86.49,86.51,86.47,86.49,8318.0,80.2453,80.2639,80.2268,80.2453,8318.0
2022-08-25 13:55:00,86.48,86.55,86.46,86.54,5189.0,80.236,80.301,80.2175,80.2917,5189.0
2022-08-25 14:00:00,86.53,86.53,86.37,86.37,6443.0,80.2824,80.2824,80.134,80.134,6443.0
2022-08-25 14:05:00,86.34,86.44,86.31,86.31,8080.0,80.1061,80.1989,80.0783,80.0783,8080.0
2022-08-25 14:10:00,86.3,86.38,86.28,86.37,4572.0,80.069,80.1433,80.0505,80.134,4572.0
2022-08-25 14:15:00,86.35,86.42,86.3,86.31,9729.0,80.1154,80.1804,80.069,80.0783,9729.0
2022-08-25 14:20:00,86.32,86.34,86.19,86.21,24451.0,80.0876,80.1061,79.967,79.9855,24451.0
2022-08-25 14:25:00,86.21,86.33,86.17,86.18,21572.0,79.9855,80.0969,79.9484,79.9577,21572.0
2022-08-25 14:30:00,86.19,86.28,86.18,86.26,8479.0,79.967,80.0505,79.9577,80.0319,8479.0
2022-08-25 14:35:00,86.27,86.28,86.22,86.23,8450.0,80.0412,80.0505,79.9948,80.0041,8450.0
2022-08-25 14:40:00,86.24,86.25,86.16,86.22,6471.0,80.0134,80.0226,79.9391,79.9948,6471.0
2022-08-25 14:45:00,86.21,86.24,86.16,86.2,7118.0,79.9855,80.0134,79.9391,79.9763,7118.0
2022-08-25 14:50:00,86.2,86.23,86.18,86.21,9255.0,79.9763,80.0041,79.9577,79.9855,9255.0
2022-08-25 14:55:00,86.2,86.22,86.16,86.17,6464.0,79.9763,79.9948,79.9391,79.9484,6464.0
2022-08-25 15:00:00,86.2,86.21,86.17,86.2,13628.0,79.9763,79.9855,79.9484,79.9763,13628.0
2022-08-25 15:05:00,86.2,86.25,86.09,86.12,21000.0,79.9763,80.0226,79.8742,79.902,21000.0
2022-08-25 15:10:00,86.12,86.17,86.11,86.17,6121.0,79.902,79.9484,79.8927,79.9484,6121.0
2022-08-25 15:15:00,86.19,86.3,86.13,86.29,20048.0,79.967,80.069,79.9113,80.0598,20048.0
2022-08-25 15:20:00,86.3,86.35,86.27,86.33,9095.0,80.069,80.1154,80.0412,80.0969,9095.0
2022-08-25 15:25:00,86.33,86.33,86.23,86.28,29992.0,80.0969,80.0969,80.0041,80.0505,29992.0
2022-08-25 15:30:00,86.29,86.3,86.2,86.23,15596.0,80.0598,80.069,79.9763,80.0041,15596.0
2022-08-25 15:35:00,86.23,86.29,86.22,86.26,16976.0,80.0041,80.0598,79.9948,80.0319,16976.0
2022-08-25 15:40:00,86.27,86.39,86.26,86.39,22534.0,80.0412,80.1525,80.0319,80.1525,22534.0
2022-08-25 15:45:00,86.37,86.45,86.35,86.41,31577.0,80.134,80.2082,80.1154,80.1711,31577.0
2022-08-25 15:50:00,86.42,86.42,86.25,86.31,40361.0,80.1804,80.1804,80.0226,80.0783,40361.0
2022-08-25 15:55:00,86.31,86.4,86.22,86.4,153993.0,80.0783,80.1618,79.9948,80.1618,153993.0
2022-08-26 09:30:00,86.36,86.89,86.35,86.52,25430.0,80.1247,80.6164,80.1154,80.2731,25430.0
2022-08-26 09:35:00,86.52,86.64,86.45,86.46,8063.0,80.2731,80.3845,80.2082,80.2175,8063.0
2022-08-26 09:40:00,86.45,86.54,86.35,86.48,5825.0,80.2082,80.2917,80.1154,80.236,5825.0
2022-08-26 09:45:00,86.42,86.52,86.36,86.46,3539.0,80.1804,80.2731,80.1247,80.2175,3539.0
2022-08-26 09:50:00,86.43,86.49,86.36,86.49,5685.0,80.1896,80.2453,80.1247,80.2453,5685.0
2022-08-26 09:55:00,86.54,86.54,86.41,86.44,4909.0,80.2917,80.2917,80.1711,80.1989,4909.0
2022-08-26 10:00:00,86.41,86.43,85.56,85.56,37245.0,80.1711,80.1896,79.3825,79.3825,37245.0
2022-08-26 10:05:00,85.55,86.16,85.55,86.13,43507.0,79.3732,79.9391,79.3732,79.9113,43507.0
2022-08-26 10:10:00,86.23,86.32,85.93,86.1,6288.0,80.0041,80.0876,79.7257,79.8835,6288.0
2022-08-26 10:15:00,86.13,86.27,86.0,86.27,4399.0,79.9113,80.0412,79.7907,80.0412,4399.0
2022-08-26 10:20:00,86.29,86.29,85.68,85.68,16825.0,80.0598,80.0598,79.4938,79.4938,16825.0
2022-08-26 10:25:00,85.66,85.66,85.26,85.29,6950.0,79.4752,79.4752,79.1041,79.132,6950.0
2022-08-26 10:30:00,85.27,85.28,84.92,85.14,20118.0,79.1134,79.1227,78.7887,78.9928,20118.0
2022-08-26 10:35:00,85.16,85.3,85.09,85.16,7744.0,79.0113,79.1412,78.9464,79.0113,7744.0
2022-08-26 10:40:00,85.14,85.28,85.14,85.26,6151.0,78.9928,79.1227,78.9928,79.1041,6151.0
2022-08-26 10:45:00,85.23,85.4,85.21,85.37,9983.0,79.0763,79.234,79.0577,79.2062,9983.0
2022-08-26 10:50:00,85.38,85.45,85.28,85.37,13430.0,79.2155,79.2804,79.1227,79.2062,13430.0
2022-08-26 10:55:00,85.36,85.39,85.23,85.26,6592.0,79.1969,79.2247,79.0763,79.1041,6592.0
2022-08-26 11:00:00,85.23,85.31,85.09,85.1,7027.0,79.0763,79.1505,78.9464,78.9557,7027.0
2022-08-26 11:05:00,85.09,85.13,84.95,84.97,11240.0,78.9464,78.9835,78.8165,78.8351,11240.0
2022-08-26 11:10:00,84.96,85.01,84.92,84.98,5185.0,78.8258,78.8722,78.7887,78.8443,5185.0
2022-08-26 11:15:00,85.01,85.01,84.84,84.84,5721.0,78.8722,78.8722,78.7144,78.7144,5721.0
2022-08-26 11:20:00,84.86,84.86,84.75,84.86,8772.0,78.733,78.733,78.6309,78.733,8772.0
2022-08-26 11:25:00,84.85,84.96,84.79,84.79,8087.0,78.7237,78.8258,78.6681,78.6681,8087.0
2022-08-26 11:30:00,84.8,84.9,84.71,84.79,5224.0,78.6773,78.7701,78.5938,78.6681,5224.0
2022-08-26 11:35:00,84.8,84.8,84.62,84.63,3981.0,78.6773,78.6773,78.5103,78.5196,3981.0
2022-08-26 11:40:00,84.63,84.68,84.54,84.59,3553.0,78.5196,78.566,78.4361,78.4825,3553.0
2022-08-26 11:45:00,84.59,84.69,84.59,84.69,5338.0,78.4825,78.5753,78.4825,78.5753,5338.0
2022-08-26 11:50:00,84.66,84.74,84.65,84.71,4012.0,78.5474,78.6217,78.5382,78.5938,4012.0
2022-08-26 11:55:00,84.69,84.69,84.56,84.62,5634.0,78.5753,78.5753,78.4547,78.5103,5634.0
2022-08-26 12:00:00,84.58,84.6,84.46,84.47,5880.0,78.4732,78.4918,78.3619,78.3712,5880.0
2022-08-26 12:05:00,84.48,84.59,84.45,84.58,3877.0,78.3804,78.4825,78.3526,78.4732,3877.0
2022-08-26 12:10:00,84.59,84.66,84.56,84.64,4587.0,78.4825,78.5474,78.4547,78.5289,4587.0
2022-08-26 12:15:00,84.59,84.59,84.47,84.51,4142.0,78.4825,78.4825,78.3712,78.4083,4142.0
2022-08-26 12:20:00,84.47,84.56,84.43,84.52,4595.0,78.3712,78.4547,78.334,78.4175,4595.0
2022-08-26 12:25:00,84.51,84.59,84.49,84.58,6255.0,78.4083,78.4825,78.3897,78.4732,6255.0
2022-08-26 12:30:00,84.57,84.57,84.46,84.47,3608.0,78.4639,78.4639,78.3619,78.3712,3608.0
2022-08-26 12:35:00,84.45,84.52,84.45,84.48,3324.0,78.3526,78.4175,78.3526,78.3804,3324.0
2022-08-26 12:40:00,84.48,84.54,84.45,84.49,7209.0,78.3804,78.4361,78.3526,78.3897,7209.0
2022-08-26 12:45:00,84.47,84.57,84.42,84.51,4191.0,78.3712,78.4639,78.3248,78.4083,4191.0
2022-08-26 12:50:00,84.52,84.52,84.41,84.46,5573.0,78.4175,78.4175,78.3155,78.3619,5573.0
2022-08-26 12:55:00,84.48,84.59,84.47,84.58,5419.0,78.3804,78.4825,78.3712,78.4732,5419.0
2022-08-26 13:00:00,84.57,84.6,84.55,84.55,4609.0,78.4639,78.4918,78.4454,78.4454,4609.0
2022-08-26 13:05:00,84.54,84.61,84.53,84.59,3357.0,78.4361,78.5011,78.4268,78.4825,3357.0
2022-08-26 13:10:00,84.59,84.65,84.59,84.65,6151.0,78.4825,78.5382,78.4825,78.5382,6151.0
2022-08-26 13:15:00,84.66,84.69,84.45,84.45,11287.0,78.5474,78.5753,78.3526,78.3526,11287.0
2022-08-26 13:20:00,84.45,84.53,84.45,84.53,4094.0,78.3526,78.4268,78.3526,78.4268,4094.0
2022-08-26 13:25:00,84.54,84.54,84.45,84.45,3649.0,78.4361,78.4361,78.3526,78.3526,3649.0
2022-08-26 13:30:00,84.44,84.54,84.43,84.45,7877.0,78.3433,78.4361,78.334,78.3526,7877.0
2022-08-26 13:35:00,84.47,84.48,84.42,84.42,3288.0,78.3712,78.3804,78.3248,78.3248,3288.0
2022-08-26 13:40:00,84.4,84.42,84.26,84.3,9390.0,78.3062,78.3248,78.1763,78.2134,9390.0
2022-08-26 13:45:00,84.29,84.34,84.26,84.32,8690.0,78.2042,78.2505,78.1763,78.232,8690.0
2022-08-26 13:50:00,84.29,84.29,84.21,84.27,7927.0,78.2042,78.2042,78.1299,78.1856,7927.0
2022-08-26 13:55:00,84.28,84.28,84.2,84.23,7557.0,78.1949,78.1949,78.1207,78.1485,7557.0
2022-08-26 14:00:00,84.24,84.32,84.24,84.29,5429.0,78.1578,78.232,78.1578,78.2042,5429.0
2022-08-26 14:05:00,84.28,84.31,84.2,84.22,3445.0,78.1949,78.2227,78.1207,78.1392,3445.0
2022-08-26 14:10:00,84.18,84.2,84.17,84.2,3193.0,78.1021,78.1207,78.0928,78.1207,3193.0
2022-08-26 14:15:00,84.2,84.2,84.05,84.07,5329.0,78.1207,78.1207,77.9815,78.0,5329.0
2022-08-26 14:20:00,84.07,84.16,84.07,84.12,7483.0,78.0,78.0835,78.0,78.0464,7483.0
2022-08-26 14:25:00,84.12,84.17,84.1,84.16,8720.0,78.0464,78.0928,78.0279,78.0835,8720.0
2022-08-26 14:30:00,84.15,84.18,84.15,84.15,3362.0,78.0743,78.1021,78.0743,78.0743,3362.0
2022-08-26 14:35:00,84.16,84.19,84.05,84.06,6290.0,78.0835,78.1114,77.9815,77.9908,6290.0
2022-08-26 14:40:00,84.06,84.09,84.06,84.07,2056.0,77.9908,78.0186,77.9908,78.0,2056.0
2022-08-26 14:45:00,84.07,84.1,84.03,84.07,7922.0,78.0,78.0279,77.9629,78.0,7922.0
2022-08-26 14:50:00,84.07,84.08,83.98,83.99,7579.0,78.0,78.0093,77.9165,77.9258,7579.0
2022-08-26 14:55:00,83.97,83.98,83.9,83.9,5272.0,77.9073,77.9165,77.8423,77.8423,5272.0
2022-08-26 15:00:00,83.89,83.96,83.85,83.86,6753.0,77.833,77.898,77.7959,77.8052,6753.0
2022-08-26 15:05:00,83.87,83.96,83.81,83.81,7832.0,77.8145,77.898,77.7588,77.7588,7832.0
2022-08-26 15:10:00,83.8,83.84,83.72,83.75,7789.0,77.7495,77.7866,77.6753,77.7031,7789.0
2022-08-26 15:15:00,83.74,83.81,83.72,83.72,17169.0,77.6939,77.7588,77.6753,77.6753,17169.0
2022-08-26 15:20:00,83.73,83.78,83.6,83.67,13545.0,77.6846,77.731,77.564,77.6289,13545.0
2022-08-26 15:25:00,83.67,83.69,83.61,83.62,20784.0,77.6289,77.6475,77.5733,77.5825,20784.0
2022-08-26 15:30:00,83.61,83.67,83.56,83.57,25799.0,77.5733,77.6289,77.5269,77.5361,25799.0
2022-08-26 15:35:00,83.58,83.59,83.5,83.54,21474.0,77.5454,77.5547,77.4712,77.5083,21474.0
2022-08-26 15:40:00,83.53,83.55,83.41,83.49,27348.0,77.499,77.5176,77.3877,77.4619,27348.0
2022-08-26 15:45:00,83.51,83.6,83.51,83.55,35176.0,77.4805,77.564,77.4805,77.5176,35176.0
2022-08-26 15:50:00,83.54,83.6,83.48,83.48,63981.0,77.5083,77.564,77.4526,77.4526,63981.0
2022-08-26 15:55:00,83.49,83.64,83.47,83.62,159494.0,77.4619,77.6011,77.4434,77.5825,159494.0
2022-08-29 09:30:00,82.94,83.12,82.68,83.03,32127.0,76.9516,77.1186,76.7104,77.0351,32127.0
2022-08-29 09:35:00,83.1,83.21,82.86,82.96,58397.0,77.1001,77.2021,76.8774,76.9702,58397.0
2022-08-29 09:40:00,82.82,82.85,82.5,82.56,7513.0,76.8403,76.8681,76.5434,76.5991,7513.0
2022-08-29 09:45:00,82.54,82.63,82.3,82.3,19492.0,76.5805,76.664,76.3578,76.3578,19492.0
2022-08-29 09:50:00,82.3,82.46,82.28,82.35,16236.0,76.3578,76.5063,76.3393,76.4042,16236.0
2022-08-29 09:55:00,82.37,82.63,82.31,82.48,12680.0,76.4228,76.664,76.3671,76.5248,12680.0
2022-08-29 10:00:00,82.51,82.58,82.39,82.4,10010.0,76.5527,76.6176,76.4413,76.4506,10010.0
2022-08-29 10:05:00,82.4,82.54,82.38,82.49,4253.0,76.4506,76.5805,76.4321,76.5341,4253.0
2022-08-29 10:10:00,82.49,82.65,82.49,82.65,6256.0,76.5341,76.6826,76.5341,76.6826,6256.0
2022-08-29 10:15:00,82.64,82.88,82.63,82.82,8627.0,76.6733,76.896,76.664,76.8403,8627.0
2022-08-29 10:20:00,82.85,82.88,82.81,82.84,5222.0,76.8681,76.896,76.831,76.8588,5222.0
2022-08-29 10:25:00,82.84,82.84,82.66,82.66,20018.0,76.8588,76.8588,76.6918,76.6918,20018.0
2022-08-29 10:30:00,82.65,82.76,82.58,82.59,4986.0,76.6826,76.7846,76.6176,76.6269,4986.0
2022-08-29 10:35:00,82.61,82.67,82.54,82.54,6967.0,76.6455,76.7011,76.5805,76.5805,6967.0
2022-08-29 10:40:00,82.54,82.67,82.52,82.67,10230.0,76.5805,76.7011,76.562,76.7011,10230.0
2022-08-29 10:45:00,82.63,82.68,82.57,82.6,9385.0,76.664,76.7104,76.6083,76.6362,9385.0
2022-08-29 10:50:00,82.63,82.65,82.5,82.59,4872.0,76.664,76.6826,76.5434,76.6269,4872.0
2022-08-29 10:55:00,82.59,82.7,82.53,82.68,5773.0,76.6269,76.729,76.5712,76.7104,5773.0
2022-08-29 11:00:00,82.66,82.82,82.65,82.77,6862.0,76.6918,76.8403,76.6826,76.7939,6862.0
2022-08-29 11:05:00,82.77,82.79,82.69,82.77,8304.0,76.7939,76.8125,76.7197,76.7939,8304.0
2022-08-29 11:10:00,82.77,82.79,82.67,82.71,3812.0,76.7939,76.8125,76.7011,76.7382,3812.0
2022-08-29 11:15:00,82.7,82.86,82.68,82.84,6409.0,76.729,76.8774,76.7104,76.8588,6409.0
2022-08-29 11:20:00,82.84,82.99,82.81,82.95,9296.0,76.8588,76.998,76.831,76.9609,9296.0
2022-08-29 11:25:00,82.97,83.06,82.93,82.99,11368.0,76.9795,77.063,76.9423,76.998,11368.0
2022-08-29 11:30:00,83.0,83.09,82.9,83.06,7602.0,77.0073,77.0908,76.9145,77.063,7602.0
2022-08-29 11:35:00,83.06,83.12,82.99,83.04,18497.0,77.063,77.1186,76.998,77.0444,18497.0
2022-08-29 11:40:00,83.03,83.06,82.89,82.89,14979.0,77.0351,77.063,76.9052,76.9052,14979.0
2022-08-29 11:45:00,82.88,83.13,82.87,83.1,68902.0,76.896,77.1279,76.8867,77.1001,68902.0
2022-08-29 11:50:00,83.09,83.1,82.98,83.03,13625.0,77.0908,77.1001,76.9887,77.0351,13625.0
2022-08-29 11:55:00,83.06,83.14,83.04,83.14,19200.0,77.063,77.1372,77.0444,77.1372,19200.0
2022-08-29 12:00:00,83.15,83.27,83.14,83.21,9495.0,77.1465,77.2578,77.1372,77.2021,9495.0
2022-08-29 12:05:00,83.21,83.28,83.12,83.15,32675.0,77.2021,77.2671,77.1186,77.1465,32675.0
2022-08-29 12:10:00,83.16,83.2,83.09,83.12,13210.0,77.1557,77.1929,77.0908,77.1186,13210.0
2022-08-29 12:15:00,83.12,83.19,83.09,83.13,33228.0,77.1186,77.1836,77.0908,77.1279,33228.0
2022-08-29 12:20:00,83.13,83.19,83.07,83.1,6933.0,77.1279,77.1836,77.0722,77.1001,6933.0
2022-08-29 12:25:00,83.11,83.24,83.09,83.24,6088.0,77.1094,77.23,77.0908,77.23,6088.0
2022-08-29 12:30:00,83.24,83.26,83.17,83.22,6389.0,77.23,77.2485,77.165,77.2114,6389.0
2022-08-29 12:35:00,83.21,83.24,83.16,83.23,8128.0,77.2021,77.23,77.1557,77.2207,8128.0
2022-08-29 12:40:00,83.23,83.53,83.22,83.53,13859.0,77.2207,77.499,77.2114,77.499,13859.0
2022-08-29 12:45:00,83.55,83.73,83.53,83.73,6893.0,77.5176,77.6846,77.499,77.6846,6893.0
2022-08-29 12:50:00,83.74,83.85,83.74,83.84,2341.0,77.6939,77.7959,77.6939,77.7866,2341.0
2022-08-29 12:55:00,83.84,83.92,83.82,83.84,7512.0,77.7866,77.8609,77.7681,77.7866,7512.0
2022-08-29 13:00:00,83.83,83.94,83.83,83.84,3389.0,77.7774,77.8794,77.7774,77.7866,3389.0
2022-08-29 13:05:00,83.79,83.93,83.79,83.85,5228.0,77.7403,77.8701,77.7403,77.7959,5228.0
2022-08-29 13:10:00,83.86,83.89,83.76,83.83,8911.0,77.8052,77.833,77.7124,77.7774,8911.0
2022-08-29 13:15:00,83.82,83.82,83.59,83.61,6096.0,77.7681,77.7681,77.5547,77.5733,6096.0
2022-08-29 13:20:00,83.65,83.69,83.62,83.64,4142.0,77.6104,77.6475,77.5825,77.6011,4142.0
2022-08-29 13:25:00,83.64,83.76,83.63,83.76,2799.0,77.6011,77.7124,77.5918,77.7124,2799.0
2022-08-29 13:30:00,83.78,83.84,83.77,83.84,3762.0,77.731,77.7866,77.7217,77.7866,3762.0
2022-08-29 13:35:00,83.83,83.89,83.8,83.81,4936.0,77.7774,77.833,77.7495,77.7588,4936.0
2022-08-29 13:40:00,83.83,83.97,83.81,83.95,5220.0,77.7774,77.9073,77.7588,77.8887,5220.0
2022-08-29 13:45:00,83.99,84.03,83.87,83.87,4426.0,77.9258,77.9629,77.8145,77.8145,4426.0
2022-08-29 13:50:00,83.86,83.93,83.79,83.84,6433.0,77.8052,77.8701,77.7403,77.7866,6433.0
2022-08-29 13:55:00,83.82,83.88,83.8,83.88,7670.0,77.7681,77.8238,77.7495,77.8238,7670.0
2022-08-29 14:00:00,83.85,83.85,83.73,83.74,3353.0,77.7959,77.7959,77.6846,77.6939,3353.0
2022-08-29 14:05:00,83.73,83.82,83.72,83.73,6437.0,77.6846,77.7681,77.6753,77.6846,6437.0
2022-08-29 14:10:00,83.7,83.73,83.58,83.59,5986.0,77.6568,77.6846,77.5454,77.5547,5986.0
2022-08-29 14:15:00,83.59,83.62,83.49,83.51,10226.0,77.5547,77.5825,77.4619,77.4805,10226.0
2022-08-29 14:20:00,83.51,83.52,83.41,83.49,10991.0,77.4805,77.4898,77.3877,77.4619,10991.0
2022-08-29 14:25:00,83.51,83.62,83.5,83.58,7810.0,77.4805,77.5825,77.4712,77.5454,7810.0
2022-08-29 14:30:00,83.58,83.68,83.54,83.66,9842.0,77.5454,77.6382,77.5083,77.6196,9842.0
2022-08-29 14:35:00,83.66,83.74,83.66,83.68,4213.0,77.6196,77.6939,77.6196,77.6382,4213.0
2022-08-29 14:40:00,83.67,83.72,83.65,83.72,5870.0,77.6289,77.6753,77.6104,77.6753,5870.0
2022-08-29 14:45:00,83.7,83.77,83.68,83.7,10492.0,77.6568,77.7217,77.6382,77.6568,10492.0
2022-08-29 14:50:00,83.68,83.68,83.55,83.57,4471.0,77.6382,77.6382,77.5176,77.5361,4471.0
2022-08-29 14:55:00,83.56,83.83,83.51,83.74,22472.0,77.5269,77.7774,77.4805,77.6939,22472.0
2022-08-29 15:00:00,83.73,83.82,83.68,83.73,11886.0,77.6846,77.7681,77.6382,77.6846,11886.0
2022-08-29 15:05:00,83.75,83.76,83.68,83.76,8469.0,77.7031,77.7124,77.6382,77.7124,8469.0
2022-08-29 15:10:00,83.76,83.82,83.71,83.73,23039.0,77.7124,77.7681,77.666,77.6846,23039.0
2022-08-29 15:15:00,83.73,83.79,83.58,83.58,16666.0,77.6846,77.7403,77.5454,77.5454,16666.0
2022-08-29 15:20:00,83.57,83.61,83.53,83.59,7637.0,77.5361,77.5733,77.499,77.5547,7637.0
2022-08-29 15:25:00,83.59,83.59,83.46,83.47,9759.0,77.5547,77.5547,77.4341,77.4434,9759.0
2022-08-29 15:30:00,83.48,83.67,83.46,83.65,14933.0,77.4526,77.6289,77.4341,77.6104,14933.0
2022-08-29 15:35:00,83.65,83.69,83.63,83.65,11499.0,77.6104,77.6475,77.5918,77.6104,11499.0
2022-08-29 15:40:00,83.65,83.65,83.52,83.55,14693.0,77.6104,77.6104,77.4898,77.5176,14693.0
2022-08-29 15:45:00,83.56,83.56,83.35,83.4,34373.0,77.5269,77.5269,77.332,77.3784,34373.0
2022-08-29 15:50:00,83.39,83.4,83.25,83.27,42292.0,77.3691,77.3784,77.2392,77.2578,42292.0
2022-08-29 15:55:00,83.25,83.27,83.07,83.09,82993.0,77.2392,77.2578,77.0722,77.0908,82993.0
2022-08-30 09:30:00,83.56,83.71,83.21,83.59,28220.0,77.5269,77.666,77.2021,77.5547,28220.0
2022-08-30 09:35:00,83.56,83.68,83.45,83.46,1477.0,77.5269,77.6382,77.4248,77.4341,1477.0
2022-08-30 09:40:00,83.46,83.54,83.4,83.41,26571.0,77.4341,77.5083,77.3784,77.3877,26571.0
2022-08-30 09:45:00,83.46,83.49,83.29,83.32,3260.0,77.4341,77.4619,77.2764,77.3042,3260.0
2022-08-30 09:50:00,83.31,83.38,83.27,83.3,2598.0,77.2949,77.3599,77.2578,77.2856,2598.0
2022-08-30 09:55:00,83.32,83.4,83.28,83.3,4347.0,77.3042,77.3784,77.2671,77.2856,4347.0
2022-08-30 10:00:00,83.3,83.44,83.15,83.19,10086.0,77.2856,77.4155,77.1465,77.1836,10086.0
2022-08-30 10:05:00,83.19,83.19,82.72,82.72,9658.0,77.1836,77.1836,76.7475,76.7475,9658.0
2022-08-30 10:10:00,82.67,82.9,82.63,82.9,15205.0,76.7011,76.9145,76.664,76.9145,15205.0
2022-08-30 10:15:00,82.88,82.91,82.77,82.91,5270.0,76.896,76.9238,76.7939,76.9238,5270.0
2022-08-30 10:20:00,82.9,82.94,82.81,82.87,6816.0,76.9145,76.9516,76.831,76.8867,6816.0
2022-08-30 10:25:00,82.87,82.99,82.82,82.84,5072.0,76.8867,76.998,76.8403,76.8588,5072.0
2022-08-30 10:30:00,82.84,82.84,82.55,82.55,7493.0,76.8588,76.8588,76.5898,76.5898,7493.0
2022-08-30 10:35:00,82.55,82.62,82.5,82.61,7017.0,76.5898,76.6547,76.5434,76.6455,7017.0
2022-08-30 10:40:00,82.62,82.74,82.56,82.73,8697.0,76.6547,76.7661,76.5991,76.7568,8697.0
2022-08-30 10:45:00,82.71,82.73,82.46,82.51,15937.0,76.7382,76.7568,76.5063,76.5527,15937.0
2022-08-30 10:50:00,82.51,82.66,82.49,82.58,8466.0,76.5527,76.6918,76.5341,76.6176,8466.0
2022-08-30 10:55:00,82.56,82.77,82.53,82.77,10646.0,76.5991,76.7939,76.5712,76.7939,10646.0
2022-08-30 11:00:00,82.77,82.89,82.75,82.88,10884.0,76.7939,76.9052,76.7753,76.896,10884.0
2022-08-30 11:05:00,82.89,82.98,82.84,82.87,6299.0,76.9052,76.9887,76.8588,76.8867,6299.0
2022-08-30 11:10:00,82.89,82.89,82.76,82.76,7320.0,76.9052,76.9052,76.7846,76.7846,7320.0
2022-08-30 11:15:00,82.75,82.97,82.75,82.97,4819.0,76.7753,76.9795,76.7753,76.9795,4819.0
2022-08-30 11:20:00,82.92,83.02,82.85,83.01,6690.0,76.9331,77.0259,76.8681,77.0166,6690.0
2022-08-30 11:25:00,82.99,83.14,82.99,83.05,8903.0,76.998,77.1372,76.998,77.0537,8903.0
2022-08-30 11:30:00,83.03,83.31,83.03,83.31,14601.0,77.0351,77.2949,77.0351,77.2949,14601.0
2022-08-30 11:35:00,83.32,83.32,83.12,83.21,9129.0,77.3042,77.3042,77.1186,77.2021,9129.0
2022-08-30 11:40:00,83.19,83.32,83.15,83.3,9228.0,77.1836,77.3042,77.1465,77.2856,9228.0
2022-08-30 11:45:00,83.29,83.29,83.17,83.19,10191.0,77.2764,77.2764,77.165,77.1836,10191.0
2022-08-30 11:50:00,83.17,83.29,83.17,83.29,6474.0,77.165,77.2764,77.165,77.2764,6474.0
2022-08-30 11:55:00,83.25,83.33,83.23,83.25,7117.0,77.2392,77.3135,77.2207,77.2392,7117.0
2022-08-30 12:00:00,83.24,83.32,83.2,83.23,5495.0,77.23,77.3042,77.1929,77.2207,5495.0
2022-08-30 12:05:00,83.24,83.37,83.24,83.35,10292.0,77.23,77.3506,77.23,77.332,10292.0
2022-08-30 12:10:00,83.34,83.37,83.27,83.34,4833.0,77.3227,77.3506,77.2578,77.3227,4833.0
2022-08-30 12:15:00,83.36,83.44,83.32,83.37,6314.0,77.3413,77.4155,77.3042,77.3506,6314.0
2022-08-30 12:20:00,83.39,83.44,83.34,83.34,4230.0,77.3691,77.4155,77.3227,77.3227,4230.0
2022-08-30 12:25:00,83.32,83.36,83.21,83.34,8025.0,77.3042,77.3413,77.2021,77.3227,8025.0
2022-08-30 12:30:00,83.31,83.31,83.17,83.19,7122.0,77.2949,77.2949,77.165,77.1836,7122.0
2022-08-30 12:35:00,83.16,83.2,83.1,83.14,3280.0,77.1557,77.1929,77.1001,77.1372,3280.0
2022-08-30 12:40:00,83.14,83.14,83.06,83.14,9717.0,77.1372,77.1372,77.063,77.1372,9717.0
2022-08-30 12:45:00,83.1,83.1,83.01,83.08,6045.0,77.1001,77.1001,77.0166,77.0815,6045.0
2022-08-30 12:50:00,83.06,83.12,83.04,83.1,3612.0,77.063,77.1186,77.0444,77.1001,3612.0
2022-08-30 12:55:00,83.11,83.17,83.03,83.06,9619.0,77.1094,77.165,77.0351,77.063,9619.0
2022-08-30 13:00:00,83.06,83.06,82.99,83.0,6935.0,77.063,77.063,76.998,77.0073,6935.0
2022-08-30 13:05:00,83.0,83.08,82.91,82.91,6496.0,77.0073,77.0815,76.9238,76.9238,6496.0
2022-08-30 13:10:00,82.93,82.97,82.86,82.9,8420.0,76.9423,76.9795,76.8774,76.9145,8420.0
2022-08-30 13:15:00,82.9,82.91,82.78,82.78,6491.0,76.9145,76.9238,76.8032,76.8032,6491.0
2022-08-30 13:20:00,82.78,82.78,82.71,82.73,3769.0,76.8032,76.8032,76.7382,76.7568,3769.0
2022-08-30 13:25:00,82.73,82.8,82.72,82.79,6974.0,76.7568,76.8217,76.7475,76.8125,6974.0
2022-08-30 13:30:00,82.78,82.84,82.71,82.78,6558.0,76.8032,76.8588,76.7382,76.8032,6558.0
2022-08-30 13:35:00,82.78,82.79,82.68,82.73,5225.0,76.8032,76.8125,76.7104,76.7568,5225.0
2022-08-30 13:40:00,82.76,82.78,82.62,82.62,5734.0,76.7846,76.8032,76.6547,76.6547,5734.0
2022-08-30 13:45:00,82.62,82.84,82.58,82.78,13048.0,76.6547,76.8588,76.6176,76.8032,13048.0
2022-08-30 13:50:00,82.78,82.88,82.72,82.86,6087.0,76.8032,76.896,76.7475,76.8774,6087.0
2022-08-30 13:55:00,82.83,82.86,82.72,82.75,6188.0,76.8496,76.8774,76.7475,76.7753,6188.0
2022-08-30 14:00:00,82.74,82.78,82.68,82.78,5603.0,76.7661,76.8032,76.7104,76.8032,5603.0
2022-08-30 14:05:00,82.81,82.86,82.75,82.76,6399.0,76.831,76.8774,76.7753,76.7846,6399.0
2022-08-30 14:10:00,82.77,82.85,82.75,82.81,6320.0,76.7939,76.8681,76.7753,76.831,6320.0
2022-08-30 14:15:00,82.81,82.85,82.76,82.84,4071.0,76.831,76.8681,76.7846,76.8588,4071.0
2022-08-30 14:20:00,82.81,82.86,82.77,82.83,6724.0,76.831,76.8774,76.7939,76.8496,6724.0
2022-08-30 14:25:00,82.81,82.81,82.67,82.7,7347.0,76.831,76.831,76.7011,76.729,7347.0
2022-08-30 14:30:00,82.7,82.86,82.7,82.84,4212.0,76.729,76.8774,76.729,76.8588,4212.0
2022-08-30 14:35:00,82.83,82.87,82.77,82.86,7039.0,76.8496,76.8867,76.7939,76.8774,7039.0
2022-08-30 14:40:00,82.87,82.9,82.72,82.72,6545.0,76.8867,76.9145,76.7475,76.7475,6545.0
2022-08-30 14:45:00,82.73,82.79,82.73,82.79,4492.0,76.7568,76.8125,76.7568,76.8125,4492.0
2022-08-30 14:50:00,82.79,82.85,82.76,82.76,6992.0,76.8125,76.8681,76.7846,76.7846,6992.0
2022-08-30 14:55:00,82.79,82.84,82.72,82.74,9209.0,76.8125,76.8588,76.7475,76.7661,9209.0
2022-08-30 15:00:00,82.76,82.98,82.76,82.92,6318.0,76.7846,76.9887,76.7846,76.9331,6318.0
2022-08-30 15:05:00,82.96,83.03,82.93,83.02,4690.0,76.9702,77.0351,76.9423,77.0259,4690.0
2022-08-30 15:10:00,83.04,83.12,83.03,83.06,6542.0,77.0444,77.1186,77.0351,77.063,6542.0
2022-08-30 15:15:00,83.09,83.1,82.89,82.95,10246.0,77.0908,77.1001,76.9052,76.9609,10246.0
2022-08-30 15:20:00,82.94,82.97,82.86,82.96,9583.0,76.9516,76.9795,76.8774,76.9702,9583.0
2022-08-30 15:25:00,82.99,82.99,82.86,82.9,12404.0,76.998,76.998,76.8774,76.9145,12404.0
2022-08-30 15:30:00,82.9,82.91,82.75,82.78,15632.0,76.9145,76.9238,76.7753,76.8032,15632.0
2022-08-30 15:35:00,82.79,82.82,82.76,82.81,15775.0,76.8125,76.8403,76.7846,76.831,15775.0
2022-08-30 15:40:00,82.82,82.9,82.8,82.83,17985.0,76.8403,76.9145,76.8217,76.8496,17985.0
2022-08-30 15:45:00,82.85,82.85,82.58,82.62,30177.0,76.8681,76.8681,76.6176,76.6547,30177.0
2022-08-30 15:50:00,82.63,82.72,82.47,82.54,43257.0,76.664,76.7475,76.5156,76.5805,43257.0
2022-08-30 15:55:00,82.54,82.69,82.52,82.58,96736.0,76.5805,76.7197,76.562,76.6176,96736.0
2022-08-31 09:30:00,82.91,83.04,82.29,82.29,19983.0,76.9238,77.0444,76.3486,76.3486,19983.0
2022-08-31 09:35:00,82.4,82.54,82.28,82.5,7459.0,76.4506,76.5805,76.3393,76.5434,7459.0
2022-08-31 09:40:00,82.6,82.88,82.6,82.88,3439.0,76.6362,76.896,76.6362,76.896,3439.0
2022-08-31 09:45:00,82.89,83.17,82.83,83.01,10125.0,76.9052,77.165,76.8496,77.0166,10125.0
2022-08-31 09:50:00,83.06,83.24,82.98,83.02,8382.0,77.063,77.23,76.9887,77.0259,8382.0
2022-08-31 09:55:00,82.99,82.99,82.79,82.82,7486.0,76.998,76.998,76.8125,76.8403,7486.0
2022-08-31 10:00:00,82.82,82.82,82.63,82.76,8831.0,76.8403,76.8403,76.664,76.7846,8831.0
2022-08-31 10:05:00,82.76,82.87,82.73,82.79,11510.0,76.7846,76.8867,76.7568,76.8125,11510.0
2022-08-31 10:10:00,82.78,82.91,82.7,82.7,8775.0,76.8032,76.9238,76.729,76.729,8775.0
2022-08-31 10:15:00,82.7,82.7,82.53,82.62,10649.0,76.729,76.729,76.5712,76.6547,10649.0
2022-08-31 10:20:00,82.65,82.66,82.46,82.53,12156.0,76.6826,76.6918,76.5063,76.5712,12156.0
2022-08-31 10:25:00,82.58,82.68,82.52,82.56,10322.0,76.6176,76.7104,76.562,76.5991,10322.0
2022-08-31 10:30:00,82.58,82.76,82.57,82.7,11482.0,76.6176,76.7846,76.6083,76.729,11482.0
2022-08-31 10:35:00,82.72,82.79,82.56,82.6,7731.0,76.7475,76.8125,76.5991,76.6362,7731.0
2022-08-31 10:40:00,82.63,82.69,82.61,82.68,4015.0,76.664,76.7197,76.6455,76.7104,4015.0
2022-08-31 10:45:00,82.73,82.95,82.73,82.92,14597.0,76.7568,76.9609,76.7568,76.9331,14597.0
2022-08-31 10:50:00,82.97,83.02,82.8,82.86,3921.0,76.9795,77.0259,76.8217,76.8774,3921.0
2022-08-31 10:55:00,82.83,82.85,82.75,82.79,4314.0,76.8496,76.8681,76.7753,76.8125,4314.0
2022-08-31 11:00:00,82.79,82.79,82.68,82.72,5953.0,76.8125,76.8125,76.7104,76.7475,5953.0
2022-08-31 11:05:00,82.71,82.78,82.68,82.78,4516.0,76.7382,76.8032,76.7104,76.8032,4516.0
2022-08-31 11:10:00,82.76,82.76,82.62,82.72,3593.0,76.7846,76.7846,76.6547,76.7475,3593.0
2022-08-31 11:15:00,82.72,82.88,82.69,82.85,6703.0,76.7475,76.896,76.7197,76.8681,6703.0
2022-08-31 11:20:00,82.91,82.98,82.89,82.97,6956.0,76.9238,76.9887,76.9052,76.9795,6956.0
2022-08-31 11:25:00,82.94,83.02,82.92,82.97,5702.0,76.9516,77.0259,76.9331,76.9795,5702.0
2022-08-31 11:30:00,82.97,83.16,82.95,83.12,9318.0,76.9795,77.1557,76.9609,77.1186,9318.0
2022-08-31 11:35:00,83.12,83.27,83.1,83.14,4062.0,77.1186,77.2578,77.1001,77.1372,4062.0
2022-08-31 11:40:00,83.14,83.23,83.1,83.21,9603.0,77.1372,77.2207,77.1001,77.2021,9603.0
2022-08-31 11:45:00,83.21,83.26,83.17,83.19,11129.0,77.2021,77.2485,77.165,77.1836,11129.0
2022-08-31 11:50:00,83.2,83.27,83.19,83.26,4440.0,77.1929,77.2578,77.1836,77.2485,4440.0
2022-08-31 11:55:00,83.23,83.28,83.23,83.25,3974.0,77.2207,77.2671,77.2207,77.2392,3974.0
2022-08-31 12:00:00,83.24,83.27,83.16,83.2,7821.0,77.23,77.2578,77.1557,77.1929,7821.0
2022-08-31 12:05:00,83.2,83.2,83.11,83.17,4985.0,77.1929,77.1929,77.1094,77.165,4985.0
2022-08-31 12:10:00,83.15,83.15,83.07,83.08,5733.0,77.1465,77.1465,77.0722,77.0815,5733.0
2022-08-31 12:15:00,83.08,83.15,83.06,83.11,4434.0,77.0815,77.1465,77.063,77.1094,4434.0
2022-08-31 12:20:00,83.11,83.14,83.02,83.03,4512.0,77.1094,77.1372,77.0259,77.0351,4512.0
2022-08-31 12:25:00,83.07,83.1,83.03,83.07,5256.0,77.0722,77.1001,77.0351,77.0722,5256.0
2022-08-31 12:30:00,83.07,83.12,83.04,83.05,4328.0,77.0722,77.1186,77.0444,77.0537,4328.0
2022-08-31 12:35:00,83.04,83.08,83.01,83.04,5815.0,77.0444,77.0815,77.0166,77.0444,5815.0
2022-08-31 12:40:00,83.01,83.02,82.92,83.02,5323.0,77.0166,77.0259,76.9331,77.0259,5323.0
2022-08-31 12:45:00,83.01,83.07,83.0,83.05,3980.0,77.0166,77.0722,77.0073,77.0537,3980.0
2022-08-31 12:50:00,83.06,83.07,82.95,82.95,5037.0,77.063,77.0722,76.9609,76.9609,5037.0
2022-08-31 12:55:00,82.93,82.97,82.9,82.97,3610.0,76.9423,76.9795,76.9145,76.9795,3610.0
2022-08-31 13:00:00,82.98,83.07,82.95,83.0,4363.0,76.9887,77.0722,76.9609,77.0073,4363.0
2022-08-31 13:05:00,83.0,83.07,82.99,83.05,7822.0,77.0073,77.0722,76.998,77.0537,7822.0
2022-08-31 13:10:00,83.07,83.18,83.06,83.11,4895.0,77.0722,77.1743,77.063,77.1094,4895.0
2022-08-31 13:15:00,83.09,83.12,83.03,83.04,2897.0,77.0908,77.1186,77.0351,77.0444,2897.0
2022-08-31 13:20:00,83.03,83.07,82.97,82.98,13903.0,77.0351,77.0722,76.9795,76.9887,13903.0
2022-08-31 13:25:00,82.95,82.98,82.9,82.95,4275.0,76.9609,76.9887,76.9145,76.9609,4275.0
2022-08-31 13:30:00,82.93,82.99,82.89,82.99,4978.0,76.9423,76.998,76.9052,76.998,4978.0
2022-08-31 13:35:00,82.97,83.05,82.85,82.85,80417.0,76.9795,77.0537,76.8681,76.8681,80417.0
2022-08-31 13:40:00,82.88,82.88,82.73,82.79,5323.0,76.896,76.896,76.7568,76.8125,5323.0
2022-08-31 13:45:00,82.84,82.88,82.74,82.75,5298.0,76.8588,76.896,76.7661,76.7753,5298.0
2022-08-31 13:50:00,82.74,82.84,82.71,82.84,5850.0,76.7661,76.8588,76.7382,76.8588,5850.0
2022-08-31 13:55:00,82.82,82.91,82.82,82.87,5128.0,76.8403,76.9238,76.8403,76.8867,5128.0
2022-08-31 14:00:00,82.87,82.91,82.78,82.78,10638.0,76.8867,76.9238,76.8032,76.8032,10638.0
2022-08-31 14:05:00,82.77,82.84,82.69,82.82,8615.0,76.7939,76.8588,76.7197,76.8403,8615.0
2022-08-31 14:10:00,82.83,82.85,82.78,82.85,6044.0,76.8496,76.8681,76.8032,76.8681,6044.0
2022-08-31 14:15:00,82.88,82.92,82.8,82.81,7393.0,76.896,76.9331,76.8217,76.831,7393.0
2022-08-31 14:20:00,82.8,82.8,82.72,82.73,5348.0,76.8217,76.8217,76.7475,76.7568,5348.0
2022-08-31 14:25:00,82.72,82.74,82.67,82.68,6786.0,76.7475,76.7661,76.7011,76.7104,6786.0
2022-08-31 14:30:00,82.66,82.68,82.54,82.56,6064.0,76.6918,76.7104,76.5805,76.5991,6064.0
2022-08-31 14:35:00,82.56,82.58,82.5,82.51,7521.0,76.5991,76.6176,76.5434,76.5527,7521.0
2022-08-31 14:40:00,82.5,82.53,82.42,82.45,6779.0,76.5434,76.5712,76.4692,76.497,6779.0
2022-08-31 14:45:00,82.43,82.5,82.4,82.46,5857.0,76.4785,76.5434,76.4506,76.5063,5857.0
2022-08-31 14:50:00,82.44,82.45,82.34,82.36,7409.0,76.4877,76.497,76.3949,76.4135,7409.0
2022-08-31 14:55:00,82.34,82.38,82.31,82.38,9713.0,76.3949,76.4321,76.3671,76.4321,9713.0
2022-08-31 15:00:00,82.38,82.49,82.35,82.46,10762.0,76.4321,76.5341,76.4042,76.5063,10762.0
2022-08-31 15:05:00,82.44,82.55,82.39,82.55,10773.0,76.4877,76.5898,76.4413,76.5898,10773.0
2022-08-31 15:10:00,82.54,82.64,82.54,82.64,15875.0,76.5805,76.6733,76.5805,76.6733,15875.0
2022-08-31 15:15:00,82.66,82.77,82.65,82.68,13502.0,76.6918,76.7939,76.6826,76.7104,13502.0
2022-08-31 15:20:00,82.67,82.67,82.5,82.51,9255.0,76.7011,76.7011,76.5434,76.5527,9255.0
2022-08-31 15:25:00,82.51,82.52,82.43,82.5,13484.0,76.5527,76.562,76.4785,76.5434,13484.0
2022-08-31 15:30:00,82.5,82.5,82.35,82.41,12786.0,76.5434,76.5434,76.4042,76.4599,12786.0
2022-08-31 15:35:00,82.4,82.52,82.36,82.52,12661.0,76.4506,76.562,76.4135,76.562,12661.0
2022-08-31 15:40:00,82.54,82.69,82.49,82.68,43502.0,76.5805,76.7197,76.5341,76.7104,43502.0
2022-08-31 15:45:00,82.69,82.72,82.57,82.64,38709.0,76.7197,76.7475,76.6083,76.6733,38709.0
2022-08-31 15:50:00,82.65,82.65,82.48,82.5,51974.0,76.6826,76.6826,76.5248,76.5434,51974.0
2022-08-31 15:55:00,82.51,82.51,82.23,82.23,125140.0,76.5527,76.5527,76.2929,76.2929,125140.0
2022-09-01 09:30:00,82.07,82.07,81.29,81.29,34259.0,76.1444,76.1444,75.4208,75.4208,34259.0
2022-09-01 09:35:00,81.29,81.4,80.87,81.15,23218.0,75.4208,75.5228,75.0311,75.2909,23218.0
2022-09-01 09:40:00,81.18,81.34,80.82,81.03,21232.0,75.3187,75.4671,74.9847,75.1795,21232.0
2022-09-01 09:45:00,81.04,81.23,81.04,81.13,7934.0,75.1888,75.3651,75.1888,75.2723,7934.0
2022-09-01 09:50:00,81.12,81.21,80.91,81.07,58995.0,75.263,75.3465,75.0682,75.2166,58995.0
2022-09-01 09:55:00,81.1,81.16,80.94,81.16,21267.0,75.2445,75.3001,75.096,75.3001,21267.0
2022-09-01 10:00:00,81.13,81.17,80.73,80.75,16243.0,75.2723,75.3094,74.9012,74.9197,16243.0
2022-09-01 10:05:00,80.75,80.85,80.71,80.77,7052.0,74.9197,75.0125,74.8826,74.9383,7052.0
2022-09-01 10:10:00,80.78,80.83,80.57,80.7,27086.0,74.9476,74.994,74.7527,74.8734,27086.0
2022-09-01 10:15:00,80.72,80.8,80.53,80.53,10568.0,74.8919,74.9661,74.7156,74.7156,10568.0
2022-09-01 10:20:00,80.56,80.75,80.53,80.67,16708.0,74.7435,74.9197,74.7156,74.8455,16708.0
2022-09-01 10:25:00,80.68,80.73,80.63,80.69,10053.0,74.8548,74.9012,74.8084,74.8641,10053.0
2022-09-01 10:30:00,80.7,80.71,80.53,80.59,24370.0,74.8734,74.8826,74.7156,74.7713,24370.0
2022-09-01 10:35:00,80.59,80.71,80.43,80.46,14762.0,74.7713,74.8826,74.6229,74.6507,14762.0
2022-09-01 10:40:00,80.45,80.51,80.33,80.33,16026.0,74.6414,74.6971,74.5301,74.5301,16026.0
2022-09-01 10:45:00,80.34,80.41,80.31,80.36,13452.0,74.5394,74.6043,74.5115,74.5579,13452.0
2022-09-01 10:50:00,80.38,80.48,80.35,80.38,12494.0,74.5765,74.6692,74.5486,74.5765,12494.0
2022-09-01 10:55:00,80.37,80.51,80.37,80.38,23842.0,74.5672,74.6971,74.5672,74.5765,23842.0
2022-09-01 11:00:00,80.37,80.61,80.34,80.45,12169.0,74.5672,74.7899,74.5394,74.6414,12169.0
2022-09-01 11:05:00,80.47,80.81,80.47,80.69,10826.0,74.66,74.9754,74.66,74.8641,10826.0
2022-09-01 11:10:00,80.69,80.75,80.59,80.65,13057.0,74.8641,74.9197,74.7713,74.827,13057.0
2022-09-01 11:15:00,80.66,80.76,80.63,80.73,18352.0,74.8362,74.929,74.8084,74.9012,18352.0
2022-09-01 11:20:00,80.72,80.73,80.61,80.72,10245.0,74.8919,74.9012,74.7899,74.8919,10245.0
2022-09-01 11:25:00,80.71,80.72,80.63,80.66,7845.0,74.8826,74.8919,74.8084,74.8362,7845.0
2022-09-01 11:30:00,80.67,80.77,80.66,80.73,15968.0,74.8455,74.9383,74.8362,74.9012,15968.0
2022-09-01 11:35:00,80.73,80.78,80.62,80.62,27988.0,74.9012,74.9476,74.7991,74.7991,27988.0
2022-09-01 11:40:00,80.65,80.66,80.53,80.54,6819.0,74.827,74.8362,74.7156,74.7249,6819.0
2022-09-01 11:45:00,80.54,80.68,80.53,80.63,8907.0,74.7249,74.8548,74.7156,74.8084,8907.0
2022-09-01 11:50:00,80.65,80.69,80.58,80.62,9125.0,74.827,74.8641,74.762,74.7991,9125.0
2022-09-01 11:55:00,80.64,80.66,80.52,80.66,9798.0,74.8177,74.8362,74.7064,74.8362,9798.0
2022-09-01 12:00:00,80.67,80.69,80.59,80.67,6456.0,74.8455,74.8641,74.7713,74.8455,6456.0
2022-09-01 12:05:00,80.65,80.71,80.56,80.67,6951.0,74.827,74.8826,74.7435,74.8455,6951.0
2022-09-01 12:10:00,80.65,80.67,80.53,80.67,13521.0,74.827,74.8455,74.7156,74.8455,13521.0
2022-09-01 12:15:00,80.69,80.72,80.62,80.64,9881.0,74.8641,74.8919,74.7991,74.8177,9881.0
2022-09-01 12:20:00,80.6,80.63,80.51,80.6,6094.0,74.7806,74.8084,74.6971,74.7806,6094.0
2022-09-01 12:25:00,80.63,80.73,80.59,80.67,8374.0,74.8084,74.9012,74.7713,74.8455,8374.0
2022-09-01 12:30:00,80.65,80.73,80.62,80.67,6497.0,74.827,74.9012,74.7991,74.8455,6497.0
2022-09-01 12:35:00,80.67,80.72,80.58,80.67,5147.0,74.8455,74.8919,74.762,74.8455,5147.0
2022-09-01 12:40:00,80.66,80.7,80.62,80.69,3550.0,74.8362,74.8734,74.7991,74.8641,3550.0
2022-09-01 12:45:00,80.7,80.7,80.58,80.67,10520.0,74.8734,74.8734,74.762,74.8455,10520.0
2022-09-01 12:50:00,80.67,80.67,80.54,80.55,8076.0,74.8455,74.8455,74.7249,74.7342,8076.0
2022-09-01 12:55:00,80.56,80.56,80.48,80.52,5523.0,74.7435,74.7435,74.6692,74.7064,5523.0
2022-09-01 13:00:00,80.51,80.6,80.49,80.59,8134.0,74.6971,74.7806,74.6785,74.7713,8134.0
2022-09-01 13:05:00,80.61,80.61,80.52,80.58,5431.0,74.7899,74.7899,74.7064,74.762,5431.0
2022-09-01 13:10:00,80.61,80.7,80.58,80.66,3849.0,74.7899,74.8734,74.762,74.8362,3849.0
2022-09-01 13:15:00,80.67,80.67,80.59,80.64,4495.0,74.8455,74.8455,74.7713,74.8177,4495.0
2022-09-01 13:20:00,80.65,80.95,80.64,80.95,61286.0,74.827,75.1053,74.8177,75.1053,61286.0
2022-09-01 13:25:00,80.93,81.07,80.9,81.05,4428.0,75.0868,75.2166,75.0589,75.1981,4428.0
2022-09-01 13:30:00,81.04,81.15,80.99,81.15,71592.0,75.1888,75.2909,75.1424,75.2909,71592.0
2022-09-01 13:35:00,81.17,81.21,80.99,81.01,8836.0,75.3094,75.3465,75.1424,75.161,8836.0
2022-09-01 13:40:00,81.01,81.02,80.96,81.01,7855.0,75.161,75.1703,75.1146,75.161,7855.0
2022-09-01 13:45:00,80.99,81.04,80.9,80.92,8065.0,75.1424,75.1888,75.0589,75.0775,8065.0
2022-09-01 13:50:00,80.92,80.98,80.82,80.89,9194.0,75.0775,75.1331,74.9847,75.0496,9194.0
2022-09-01 13:55:00,80.89,80.89,80.8,80.87,7647.0,75.0496,75.0496,74.9661,75.0311,7647.0
2022-09-01 14:00:00,80.84,80.94,80.81,80.85,7317.0,75.0033,75.096,74.9754,75.0125,7317.0
2022-09-01 14:05:00,80.88,80.9,80.79,80.85,10168.0,75.0404,75.0589,74.9569,75.0125,10168.0
2022-09-01 14:10:00,80.84,80.95,80.83,80.93,6593.0,75.0033,75.1053,74.994,75.0868,6593.0
2022-09-01 14:15:00,80.93,80.99,80.89,80.95,6558.0,75.0868,75.1424,75.0496,75.1053,6558.0
2022-09-01 14:20:00,80.93,81.22,80.93,81.21,14279.0,75.0868,75.3558,75.0868,75.3465,14279.0
2022-09-01 14:25:00,81.25,81.28,81.14,81.2,11569.0,75.3836,75.4115,75.2816,75.3373,11569.0
2022-09-01 14:30:00,81.22,81.32,81.21,81.28,12234.0,75.3558,75.4486,75.3465,75.4115,12234.0
2022-09-01 14:35:00,81.29,81.32,81.15,81.21,18214.0,75.4208,75.4486,75.2909,75.3465,18214.0
2022-09-01 14:40:00,81.2,81.38,81.2,81.31,13190.0,75.3373,75.5043,75.3373,75.4393,13190.0
2022-09-01 14:45:00,81.3,81.4,81.3,81.39,17990.0,75.43,75.5228,75.43,75.5135,17990.0
2022-09-01 14:50:00,81.43,81.57,81.43,81.57,11857.0,75.5507,75.6805,75.5507,75.6805,11857.0
2022-09-01 14:55:00,81.57,81.63,81.48,81.52,9562.0,75.6805,75.7362,75.597,75.6342,9562.0
2022-09-01 15:00:00,81.5,81.54,81.43,81.44,12867.0,75.6156,75.6527,75.5507,75.5599,12867.0
2022-09-01 15:05:00,81.44,81.61,81.44,81.61,21631.0,75.5599,75.7177,75.5599,75.7177,21631.0
2022-09-01 15:10:00,81.6,81.6,81.48,81.49,55731.0,75.7084,75.7084,75.597,75.6063,55731.0
2022-09-01 15:15:00,81.47,81.49,81.36,81.39,55512.0,75.5878,75.6063,75.4857,75.5135,55512.0
2022-09-01 15:20:00,81.39,81.54,81.34,81.47,22577.0,75.5135,75.6527,75.4671,75.5878,22577.0
2022-09-01 15:25:00,81.46,81.52,81.45,81.51,20406.0,75.5785,75.6342,75.5692,75.6249,20406.0
2022-09-01 15:30:00,81.5,81.55,81.46,81.47,38893.0,75.6156,75.662,75.5785,75.5878,38893.0
2022-09-01 15:35:00,81.47,81.6,81.46,81.56,23526.0,75.5878,75.7084,75.5785,75.6713,23526.0
2022-09-01 15:40:00,81.56,81.64,81.46,81.55,53975.0,75.6713,75.7455,75.5785,75.662,53975.0
2022-09-01 15:45:00,81.55,81.58,81.37,81.37,39089.0,75.662,75.6898,75.495,75.495,39089.0
2022-09-01 15:50:00,81.38,81.75,81.37,81.74,65890.0,75.5043,75.8475,75.495,75.8383,65890.0
2022-09-01 15:55:00,81.74,81.9,81.7,81.85,117591.0,75.8383,75.9867,75.8012,75.9403,117591.0
2022-09-02 09:30:00,82.59,82.65,82.2,82.2,16688.0,76.6269,76.6826,76.2651,76.2651,16688.0
2022-09-02 09:35:00,82.09,82.18,81.98,82.15,3687.0,76.163,76.2465,76.0609,76.2187,3687.0
2022-09-02 09:40:00,82.08,82.08,81.76,81.83,9491.0,76.1537,76.1537,75.8568,75.9218,9491.0
2022-09-02 09:45:00,81.84,82.0,81.84,81.89,6259.0,75.931,76.0795,75.931,75.9774,6259.0
2022-09-02 09:50:00,81.98,82.03,81.88,82.0,4701.0,76.0609,76.1073,75.9682,76.0795,4701.0
2022-09-02 09:55:00,81.99,82.0,81.88,81.9,3603.0,76.0702,76.0795,75.9682,75.9867,3603.0
2022-09-02 10:00:00,81.87,81.9,81.69,81.79,4128.0,75.9589,75.9867,75.7919,75.8847,4128.0
2022-09-02 10:05:00,81.78,81.85,81.66,81.83,6735.0,75.8754,75.9403,75.764,75.9218,6735.0
2022-09-02 10:10:00,81.83,82.09,81.83,82.01,15185.0,75.9218,76.163,75.9218,76.0888,15185.0
2022-09-02 10:15:00,82.05,82.17,81.97,82.08,43706.0,76.1259,76.2372,76.0517,76.1537,43706.0
2022-09-02 10:20:00,82.05,82.21,81.98,82.15,59738.0,76.1259,76.2743,76.0609,76.2187,59738.0
2022-09-02 10:25:00,82.17,82.28,82.07,82.12,75395.0,76.2372,76.3393,76.1444,76.1908,75395.0
2022-09-02 10:30:00,82.1,82.11,81.99,82.06,34558.0,76.1723,76.1816,76.0702,76.1352,34558.0
2022-09-02 10:35:00,82.12,82.26,82.11,82.22,9321.0,76.1908,76.3207,76.1816,76.2836,9321.0
2022-09-02 10:40:00,82.25,82.38,82.19,82.38,5897.0,76.3114,76.4321,76.2558,76.4321,5897.0
2022-09-02 10:45:00,82.37,82.39,82.2,82.22,14795.0,76.4228,76.4413,76.2651,76.2836,14795.0
2022-09-02 10:50:00,82.22,82.25,82.01,82.12,31153.0,76.2836,76.3114,76.0888,76.1908,31153.0
2022-09-02 10:55:00,82.09,82.17,82.06,82.11,8075.0,76.163,76.2372,76.1352,76.1816,8075.0
2022-09-02 11:00:00,82.12,82.25,82.11,82.2,5349.0,76.1908,76.3114,76.1816,76.2651,5349.0
2022-09-02 11:05:00,82.23,82.25,82.11,82.16,9174.0,76.2929,76.3114,76.1816,76.2279,9174.0
2022-09-02 11:10:00,82.18,82.28,82.15,82.28,5274.0,76.2465,76.3393,76.2187,76.3393,5274.0
2022-09-02 11:15:00,82.27,82.35,82.22,82.33,5628.0,76.33,76.4042,76.2836,76.3857,5628.0
2022-09-02 11:20:00,82.36,82.38,82.32,82.34,8312.0,76.4135,76.4321,76.3764,76.3949,8312.0
2022-09-02 11:25:00,82.36,82.4,82.3,82.34,6552.0,76.4135,76.4506,76.3578,76.3949,6552.0
2022-09-02 11:30:00,82.33,82.35,82.19,82.21,9159.0,76.3857,76.4042,76.2558,76.2743,9159.0
2022-09-02 11:35:00,82.21,82.21,82.14,82.16,5301.0,76.2743,76.2743,76.2094,76.2279,5301.0
2022-09-02 11:40:00,82.16,82.16,82.04,82.13,9544.0,76.2279,76.2279,76.1166,76.2001,9544.0
2022-09-02 11:45:00,82.14,82.44,82.14,82.41,45453.0,76.2094,76.4877,76.2094,76.4599,45453.0
2022-09-02 11:50:00,82.42,82.43,82.31,82.36,6334.0,76.4692,76.4785,76.3671,76.4135,6334.0
2022-09-02 11:55:00,82.35,82.36,82.26,82.32,11497.0,76.4042,76.4135,76.3207,76.3764,11497.0
2022-09-02 12:00:00,82.31,82.36,82.26,82.3,6714.0,76.3671,76.4135,76.3207,76.3578,6714.0
2022-09-02 12:05:00,82.31,82.33,82.26,82.29,7903.0,76.3671,76.3857,76.3207,76.3486,7903.0
2022-09-02 12:10:00,82.28,82.28,82.2,82.2,6904.0,76.3393,76.3393,76.2651,76.2651,6904.0
2022-09-02 12:15:00,82.17,82.17,82.01,82.01,6691.0,76.2372,76.2372,76.0888,76.0888,6691.0
2022-09-02 12:20:00,82.01,82.05,81.83,81.87,10424.0,76.0888,76.1259,75.9218,75.9589,10424.0
2022-09-02 12:25:00,81.87,81.89,81.77,81.8,7209.0,75.9589,75.9774,75.8661,75.8939,7209.0
2022-09-02 12:30:00,81.77,81.79,81.6,81.62,8856.0,75.8661,75.8847,75.7084,75.7269,8856.0
2022-09-02 12:35:00,81.63,81.65,81.49,81.56,7906.0,75.7362,75.7548,75.6063,75.6713,7906.0
2022-09-02 12:40:00,81.57,81.57,81.42,81.42,6488.0,75.6805,75.6805,75.5414,75.5414,6488.0
2022-09-02 12:45:00,81.4,81.48,81.35,81.35,12419.0,75.5228,75.597,75.4764,75.4764,12419.0
2022-09-02 12:50:00,81.36,81.42,81.26,81.42,5367.0,75.4857,75.5414,75.3929,75.5414,5367.0
2022-09-02 12:55:00,81.43,81.51,81.37,81.44,6413.0,75.5507,75.6249,75.495,75.5599,6413.0
2022-09-02 13:00:00,81.47,81.48,81.22,81.34,6740.0,75.5878,75.597,75.3558,75.4671,6740.0
2022-09-02 13:05:00,81.31,81.37,81.24,81.24,3777.0,75.4393,75.495,75.3744,75.3744,3777.0
2022-09-02 13:10:00,81.23,81.25,81.18,81.24,10217.0,75.3651,75.3836,75.3187,75.3744,10217.0
2022-09-02 13:15:00,81.24,81.29,81.1,81.28,6185.0,75.3744,75.4208,75.2445,75.4115,6185.0
2022-09-02 13:20:00,81.26,81.26,80.93,80.97,7938.0,75.3929,75.3929,75.0868,75.1239,7938.0
2022-09-02 13:25:00,80.93,80.95,80.86,80.9,7822.0,75.0868,75.1053,75.0218,75.0589,7822.0
2022-09-02 13:30:00,80.9,80.9,80.83,80.88,8234.0,75.0589,75.0589,74.994,75.0404,8234.0
2022-09-02 13:35:00,80.88,80.92,80.83,80.86,10539.0,75.0404,75.0775,74.994,75.0218,10539.0
2022-09-02 13:40:00,80.8,80.88,80.78,80.88,7458.0,74.9661,75.0404,74.9476,75.0404,7458.0
2022-09-02 13:45:00,80.86,81.05,80.82,80.84,8436.0,75.0218,75.1981,74.9847,75.0033,8436.0
2022-09-02 13:50:00,80.83,80.84,80.69,80.83,7267.0,74.994,75.0033,74.8641,74.994,7267.0
2022-09-02 13:55:00,80.83,80.9,80.75,80.89,5873.0,74.994,75.0589,74.9197,75.0496,5873.0
2022-09-02 14:00:00,80.89,81.01,80.84,80.97,5778.0,75.0496,75.161,75.0033,75.1239,5778.0
2022-09-02 14:05:00,80.98,81.09,80.91,81.03,9251.0,75.1331,75.2352,75.0682,75.1795,9251.0
2022-09-02 14:10:00,81.06,81.07,80.98,81.0,5187.0,75.2074,75.2166,75.1331,75.1517,5187.0
2022-09-02 14:15:00,80.98,81.1,80.96,81.03,7061.0,75.1331,75.2445,75.1146,75.1795,7061.0
2022-09-02 14:20:00,81.05,81.09,81.02,81.08,8198.0,75.1981,75.2352,75.1703,75.2259,8198.0
2022-09-02 14:25:00,81.1,81.28,81.09,81.24,6702.0,75.2445,75.4115,75.2352,75.3744,6702.0
2022-09-02 14:30:00,81.24,81.27,81.17,81.27,4601.0,75.3744,75.4022,75.3094,75.4022,4601.0
2022-09-02 14:35:00,81.27,81.44,81.26,81.4,7986.0,75.4022,75.5599,75.3929,75.5228,7986.0
2022-09-02 14:40:00,81.4,81.42,81.3,81.38,4463.0,75.5228,75.5414,75.43,75.5043,4463.0
2022-09-02 14:45:00,81.36,81.36,81.26,81.28,7229.0,75.4857,75.4857,75.3929,75.4115,7229.0
2022-09-02 14:50:00,81.29,81.3,81.22,81.22,6052.0,75.4208,75.43,75.3558,75.3558,6052.0
2022-09-02 14:55:00,81.21,81.21,81.12,81.15,7411.0,75.3465,75.3465,75.263,75.2909,7411.0
2022-09-02 15:00:00,81.13,81.28,81.11,81.22,8138.0,75.2723,75.4115,75.2538,75.3558,8138.0
2022-09-02 15:05:00,81.22,81.32,81.21,81.22,7127.0,75.3558,75.4486,75.3465,75.3558,7127.0
2022-09-02 15:10:00,81.2,81.27,81.18,81.22,8561.0,75.3373,75.4022,75.3187,75.3558,8561.0
2022-09-02 15:15:00,81.23,81.29,81.16,81.19,7061.0,75.3651,75.4208,75.3001,75.328,7061.0
2022-09-02 15:20:00,81.18,81.23,80.86,80.89,9919.0,75.3187,75.3651,75.0218,75.0496,9919.0
2022-09-02 15:25:00,80.89,81.04,80.85,80.97,12079.0,75.0496,75.1888,75.0125,75.1239,12079.0
2022-09-02 15:30:00,80.95,80.96,80.77,80.78,19200.0,75.1053,75.1146,74.9383,74.9476,19200.0
2022-09-02 15:35:00,80.76,80.76,80.52,80.58,17043.0,74.929,74.929,74.7064,74.762,17043.0
2022-09-02 15:40:00,80.59,80.59,80.44,80.48,18263.0,74.7713,74.7713,74.6321,74.6692,18263.0
2022-09-02 15:45:00,80.47,80.63,80.45,80.61,36354.0,74.66,74.8084,74.6414,74.7899,36354.0
2022-09-02 15:50:00,80.61,80.74,80.59,80.71,50615.0,74.7899,74.9105,74.7713,74.8826,50615.0
2022-09-02 15:55:00,80.72,80.82,80.68,80.82,110642.0,74.8919,74.9847,74.8548,74.9847,110642.0
2022-09-06 09:30:00,81.35,81.42,81.25,81.26,22279.0,75.4764,75.5414,75.3836,75.3929,22279.0
2022-09-06 09:35:00,81.24,81.29,80.97,80.97,6197.0,75.3744,75.4208,75.1239,75.1239,6197.0
2022-09-06 09:40:00,80.95,81.03,80.73,80.75,6727.0,75.1053,75.1795,74.9012,74.9197,6727.0
2022-09-06 09:45:00,80.76,80.76,80.53,80.58,9879.0,74.929,74.929,74.7156,74.762,9879.0
2022-09-06 09:50:00,80.54,80.54,80.21,80.21,12285.0,74.7249,74.7249,74.4187,74.4187,12285.0
2022-09-06 09:55:00,80.25,80.62,80.14,80.62,16602.0,74.4558,74.7991,74.3538,74.7991,16602.0
2022-09-06 10:00:00,80.52,80.52,80.07,80.14,10078.0,74.7064,74.7064,74.2888,74.3538,10078.0
2022-09-06 10:05:00,80.16,80.27,80.14,80.27,10582.0,74.3723,74.4744,74.3538,74.4744,10582.0
2022-09-06 10:10:00,80.27,80.3,79.93,80.05,20590.0,74.4744,74.5022,74.159,74.2703,20590.0
2022-09-06 10:15:00,80.06,80.21,80.01,80.21,19531.0,74.2796,74.4187,74.2332,74.4187,19531.0
2022-09-06 10:20:00,80.2,80.21,80.07,80.16,10987.0,74.4095,74.4187,74.2888,74.3723,10987.0
2022-09-06 10:25:00,80.16,80.49,80.16,80.49,16153.0,74.3723,74.6785,74.3723,74.6785,16153.0
2022-09-06 10:30:00,80.5,80.54,80.4,80.4,5997.0,74.6878,74.7249,74.595,74.595,5997.0
2022-09-06 10:35:00,80.45,80.59,80.21,80.59,31486.0,74.6414,74.7713,74.4187,74.7713,31486.0
2022-09-06 10:40:00,80.59,80.79,80.54,80.7,17980.0,74.7713,74.9569,74.7249,74.8734,17980.0
2022-09-06 10:45:00,80.72,80.75,80.64,80.67,8485.0,74.8919,74.9197,74.8177,74.8455,8485.0
2022-09-06 10:50:00,80.65,80.79,80.61,80.63,17103.0,74.827,74.9569,74.7899,74.8084,17103.0
2022-09-06 10:55:00,80.67,80.75,80.62,80.69,14528.0,74.8455,74.9197,74.7991,74.8641,14528.0
2022-09-06 11:00:00,80.66,80.75,80.6,80.69,11884.0,74.8362,74.9197,74.7806,74.8641,11884.0
2022-09-06 11:05:00,80.73,80.91,80.69,80.8,11881.0,74.9012,75.0682,74.8641,74.9661,11881.0
2022-09-06 11:10:00,80.81,80.95,80.76,80.92,6681.0,74.9754,75.1053,74.929,75.0775,6681.0
2022-09-06 11:15:00,80.92,81.03,80.85,80.99,8700.0,75.0775,75.1795,75.0125,75.1424,8700.0
2022-09-06 11:20:00,80.99,80.99,80.9,80.99,4427.0,75.1424,75.1424,75.0589,75.1424,4427.0
2022-09-06 11:25:00,80.98,81.01,80.77,80.82,7905.0,75.1331,75.161,74.9383,74.9847,7905.0
2022-09-06 11:30:00,80.81,81.04,80.78,81.02,5773.0,74.9754,75.1888,74.9476,75.1703,5773.0
2022-09-06 11:35:00,81.02,81.06,80.95,80.96,6633.0,75.1703,75.2074,75.1053,75.1146,6633.0
2022-09-06 11:40:00,80.94,81.17,80.92,81.04,5784.0,75.096,75.3094,75.0775,75.1888,5784.0
2022-09-06 11:45:00,81.03,81.04,80.83,80.83,4172.0,75.1795,75.1888,74.994,74.994,4172.0
2022-09-06 11:50:00,80.8,80.88,80.78,80.82,13818.0,74.9661,75.0404,74.9476,74.9847,13818.0
2022-09-06 11:55:00,80.84,80.89,80.76,80.82,7984.0,75.0033,75.0496,74.929,74.9847,7984.0
2022-09-06 12:00:00,80.81,80.81,80.64,80.64,6706.0,74.9754,74.9754,74.8177,74.8177,6706.0
2022-09-06 12:05:00,80.65,80.72,80.44,80.46,13697.0,74.827,74.8919,74.6321,74.6507,13697.0
2022-09-06 12:10:00,80.46,80.51,80.37,80.47,29653.0,74.6507,74.6971,74.5672,74.66,29653.0
2022-09-06 12:15:00,80.46,80.47,80.3,80.35,17900.0,74.6507,74.66,74.5022,74.5486,17900.0
2022-09-06 12:20:00,80.37,80.44,80.35,80.4,18738.0,74.5672,74.6321,74.5486,74.595,18738.0
2022-09-06 12:25:00,80.4,80.52,80.36,80.48,28828.0,74.595,74.7064,74.5579,74.6692,28828.0
2022-09-06 12:30:00,80.47,80.49,80.38,80.48,16903.0,74.66,74.6785,74.5765,74.6692,16903.0
2022-09-06 12:35:00,80.47,80.52,80.35,80.37,19764.0,74.66,74.7064,74.5486,74.5672,19764.0
2022-09-06 12:40:00,80.38,80.44,80.29,80.42,10683.0,74.5765,74.6321,74.493,74.6136,10683.0
2022-09-06 12:45:00,80.4,80.52,80.35,80.49,11266.0,74.595,74.7064,74.5486,74.6785,11266.0
2022-09-06 12:50:00,80.5,80.55,80.36,80.41,7858.0,74.6878,74.7342,74.5579,74.6043,7858.0
2022-09-06 12:55:00,80.41,80.59,80.4,80.55,31768.0,74.6043,74.7713,74.595,74.7342,31768.0
2022-09-06 13:00:00,80.56,80.57,80.4,80.49,17171.0,74.7435,74.7527,74.595,74.6785,17171.0
2022-09-06 13:05:00,80.5,80.56,80.38,80.39,10419.0,74.6878,74.7435,74.5765,74.5857,10419.0
2022-09-06 13:10:00,80.4,80.49,80.29,80.32,10483.0,74.595,74.6785,74.493,74.5208,10483.0
2022-09-06 13:15:00,80.3,80.45,80.25,80.44,20389.0,74.5022,74.6414,74.4558,74.6321,20389.0
2022-09-06 13:20:00,80.46,80.5,80.38,80.4,7915.0,74.6507,74.6878,74.5765,74.595,7915.0
2022-09-06 13:25:00,80.43,80.48,80.37,80.38,9946.0,74.6229,74.6692,74.5672,74.5765,9946.0
2022-09-06 13:30:00,80.38,80.63,80.37,80.61,16411.0,74.5765,74.8084,74.5672,74.7899,16411.0
2022-09-06 13:35:00,80.61,80.73,80.57,80.73,10828.0,74.7899,74.9012,74.7527,74.9012,10828.0
2022-09-06 13:40:00,80.71,80.72,80.57,80.66,13678.0,74.8826,74.8919,74.7527,74.8362,13678.0
2022-09-06 13:45:00,80.67,80.72,80.55,80.56,7326.0,74.8455,74.8919,74.7342,74.7435,7326.0
2022-09-06 13:50:00,80.55,80.57,80.43,80.57,21083.0,74.7342,74.7527,74.6229,74.7527,21083.0
2022-09-06 13:55:00,80.59,80.75,80.58,80.73,5653.0,74.7713,74.9197,74.762,74.9012,5653.0
2022-09-06 14:00:00,80.72,80.76,80.7,80.7,21191.0,74.8919,74.929,74.8734,74.8734,21191.0
2022-09-06 14:05:00,80.69,80.71,80.65,80.68,14213.0,74.8641,74.8826,74.827,74.8548,14213.0
2022-09-06 14:10:00,80.7,80.89,80.69,80.83,14710.0,74.8734,75.0496,74.8641,74.994,14710.0
2022-09-06 14:15:00,80.81,80.84,80.76,80.79,2524.0,74.9754,75.0033,74.929,74.9569,2524.0
2022-09-06 14:20:00,80.79,80.79,80.64,80.67,11812.0,74.9569,74.9569,74.8177,74.8455,11812.0
2022-09-06 14:25:00,80.69,80.71,80.64,80.66,7139.0,74.8641,74.8826,74.8177,74.8362,7139.0
2022-09-06 14:30:00,80.67,80.7,80.48,80.53,10799.0,74.8455,74.8734,74.6692,74.7156,10799.0
2022-09-06 14:35:00,80.55,80.62,80.48,80.58,7352.0,74.7342,74.7991,74.6692,74.762,7352.0
2022-09-06 14:40:00,80.55,80.55,80.46,80.48,8303.0,74.7342,74.7342,74.6507,74.6692,8303.0
2022-09-06 14:45:00,80.48,80.53,80.39,80.5,7044.0,74.6692,74.7156,74.5857,74.6878,7044.0
2022-09-06 14:50:00,80.49,80.49,80.28,80.36,10234.0,74.6785,74.6785,74.4837,74.5579,10234.0
2022-09-06 14:55:00,80.38,80.47,80.33,80.37,10248.0,74.5765,74.66,74.5301,74.5672,10248.0
2022-09-06 15:00:00,80.39,80.41,80.3,80.34,10946.0,74.5857,74.6043,74.5022,74.5394,10946.0
2022-09-06 15:05:00,80.33,80.49,80.32,80.49,12953.0,74.5301,74.6785,74.5208,74.6785,12953.0
2022-09-06 15:10:00,80.49,80.51,80.42,80.47,16942.0,74.6785,74.6971,74.6136,74.66,16942.0
2022-09-06 15:15:00,80.46,80.56,80.42,80.42,20462.0,74.6507,74.7435,74.6136,74.6136,20462.0
2022-09-06 15:20:00,80.4,80.49,80.28,80.48,21984.0,74.595,74.6785,74.4837,74.6692,21984.0
2022-09-06 15:25:00,80.47,80.55,80.45,80.47,20125.0,74.66,74.7342,74.6414,74.66,20125.0
2022-09-06 15:30:00,80.46,80.46,80.25,80.31,31328.0,74.6507,74.6507,74.4558,74.5115,31328.0
2022-09-06 15:35:00,80.31,80.37,80.25,80.3,27961.0,74.5115,74.5672,74.4558,74.5022,27961.0
2022-09-06 15:40:00,80.3,80.51,80.3,80.48,28985.0,74.5022,74.6971,74.5022,74.6692,28985.0
2022-09-06 15:45:00,80.48,80.51,80.36,80.47,48199.0,74.6692,74.6971,74.5579,74.66,48199.0
2022-09-06 15:50:00,80.46,80.51,80.39,80.43,71965.0,74.6507,74.6971,74.5857,74.6229,71965.0
2022-09-06 15:55:00,80.44,80.45,80.33,80.44,198070.0,74.6321,74.6414,74.5301,74.6321,198070.0
2022-09-07 09:30:00,80.56,80.96,80.56,80.6,15883.0,74.7435,75.1146,74.7435,74.7806,15883.0
2022-09-07 09:35:00,80.61,81.4,80.55,81.3,19814.0,74.7899,75.5228,74.7342,75.43,19814.0
2022-09-07 09:40:00,81.31,81.34,81.13,81.21,5715.0,75.4393,75.4671,75.2723,75.3465,5715.0
2022-09-07 09:45:00,81.28,81.33,81.14,81.23,10178.0,75.4115,75.4579,75.2816,75.3651,10178.0
2022-09-07 09:50:00,81.23,81.29,81.14,81.24,4538.0,75.3651,75.4208,75.2816,75.3744,4538.0
2022-09-07 09:55:00,81.23,81.3,81.16,81.19,8080.0,75.3651,75.43,75.3001,75.328,8080.0
2022-09-07 10:00:00,81.16,81.26,81.09,81.19,19745.0,75.3001,75.3929,75.2352,75.328,19745.0
2022-09-07 10:05:00,81.22,81.34,81.22,81.27,12597.0,75.3558,75.4671,75.3558,75.4022,12597.0
2022-09-07 10:10:00,81.3,81.31,81.1,81.1,5426.0,75.43,75.4393,75.2445,75.2445,5426.0
2022-09-07 10:15:00,81.08,81.22,81.05,81.2,7031.0,75.2259,75.3558,75.1981,75.3373,7031.0
2022-09-07 10:20:00,81.2,81.26,81.17,81.22,7438.0,75.3373,75.3929,75.3094,75.3558,7438.0
2022-09-07 10:25:00,81.21,81.32,81.15,81.16,6702.0,75.3465,75.4486,75.2909,75.3001,6702.0
2022-09-07 10:30:00,81.2,81.33,81.12,81.25,20851.0,75.3373,75.4579,75.263,75.3836,20851.0
2022-09-07 10:35:00,81.26,81.3,81.15,81.18,13705.0,75.3929,75.43,75.2909,75.3187,13705.0
2022-09-07 10:40:00,81.25,81.31,81.17,81.23,8460.0,75.3836,75.4393,75.3094,75.3651,8460.0
2022-09-07 10:45:00,81.23,81.24,81.17,81.24,4328.0,75.3651,75.3744,75.3094,75.3744,4328.0
2022-09-07 10:50:00,81.25,81.33,81.25,81.33,10063.0,75.3836,75.4579,75.3836,75.4579,10063.0
2022-09-07 10:55:00,81.33,81.52,81.33,81.51,3924.0,75.4579,75.6342,75.4579,75.6249,3924.0
2022-09-07 11:00:00,81.49,81.49,81.37,81.47,3677.0,75.6063,75.6063,75.495,75.5878,3677.0
2022-09-07 11:05:00,81.48,81.59,81.39,81.59,3523.0,75.597,75.6991,75.5135,75.6991,3523.0
2022-09-07 11:10:00,81.54,81.64,81.53,81.63,9178.0,75.6527,75.7455,75.6434,75.7362,9178.0
2022-09-07 11:15:00,81.65,81.67,81.59,81.62,4244.0,75.7548,75.7733,75.6991,75.7269,4244.0
2022-09-07 11:20:00,81.62,81.68,81.58,81.63,4737.0,75.7269,75.7826,75.6898,75.7362,4737.0
2022-09-07 11:25:00,81.63,81.64,81.53,81.54,3279.0,75.7362,75.7455,75.6434,75.6527,3279.0
2022-09-07 11:30:00,81.55,81.56,81.44,81.45,5792.0,75.662,75.6713,75.5599,75.5692,5792.0
2022-09-07 11:35:00,81.44,81.54,81.43,81.52,2793.0,75.5599,75.6527,75.5507,75.6342,2793.0
2022-09-07 11:40:00,81.52,81.54,81.48,81.49,4530.0,75.6342,75.6527,75.597,75.6063,4530.0
2022-09-07 11:45:00,81.5,81.61,81.5,81.61,4897.0,75.6156,75.7177,75.6156,75.7177,4897.0
2022-09-07 11:50:00,81.6,81.6,81.49,81.58,5323.0,75.7084,75.7084,75.6063,75.6898,5323.0
2022-09-07 11:55:00,81.6,81.62,81.53,81.55,6616.0,75.7084,75.7269,75.6434,75.662,6616.0
2022-09-07 12:00:00,81.53,81.56,81.5,81.51,7737.0,75.6434,75.6713,75.6156,75.6249,7737.0
2022-09-07 12:05:00,81.52,81.52,81.34,81.48,5390.0,75.6342,75.6342,75.4671,75.597,5390.0
2022-09-07 12:10:00,81.5,81.51,81.43,81.47,5912.0,75.6156,75.6249,75.5507,75.5878,5912.0
2022-09-07 12:15:00,81.45,81.5,81.39,81.4,4577.0,75.5692,75.6156,75.5135,75.5228,4577.0
2022-09-07 12:20:00,81.41,81.45,81.33,81.33,11122.0,75.5321,75.5692,75.4579,75.4579,11122.0
2022-09-07 12:25:00,81.36,81.51,81.34,81.49,3578.0,75.4857,75.6249,75.4671,75.6063,3578.0
2022-09-07 12:30:00,81.48,81.5,81.4,81.5,8129.0,75.597,75.6156,75.5228,75.6156,8129.0
2022-09-07 12:35:00,81.5,81.69,81.5,81.69,3678.0,75.6156,75.7919,75.6156,75.7919,3678.0
2022-09-07 12:40:00,81.7,81.85,81.69,81.82,7548.0,75.8012,75.9403,75.7919,75.9125,7548.0
2022-09-07 12:45:00,81.84,81.94,81.84,81.93,2686.0,75.931,76.0238,75.931,76.0146,2686.0
2022-09-07 12:50:00,81.92,81.92,81.83,81.85,6602.0,76.0053,76.0053,75.9218,75.9403,6602.0
2022-09-07 12:55:00,81.84,81.94,81.78,81.9,197240.0,75.931,76.0238,75.8754,75.9867,197240.0
2022-09-07 13:00:00,81.89,82.04,81.89,81.97,31522.0,75.9774,76.1166,75.9774,76.0517,31522.0
2022-09-07 13:05:00,81.96,82.12,81.96,82.12,7467.0,76.0424,76.1908,76.0424,76.1908,7467.0
2022-09-07 13:10:00,82.11,82.19,82.1,82.17,4741.0,76.1816,76.2558,76.1723,76.2372,4741.0
2022-09-07 13:15:00,82.2,82.27,82.17,82.23,10055.0,76.2651,76.33,76.2372,76.2929,10055.0
2022-09-07 13:20:00,82.23,82.32,82.22,82.31,6388.0,76.2929,76.3764,76.2836,76.3671,6388.0
2022-09-07 13:25:00,82.31,82.32,82.13,82.16,8413.0,76.3671,76.3764,76.2001,76.2279,8413.0
2022-09-07 13:30:00,82.17,82.25,82.17,82.23,4729.0,76.2372,76.3114,76.2372,76.2929,4729.0
2022-09-07 13:35:00,82.23,82.31,82.16,82.3,5436.0,76.2929,76.3671,76.2279,76.3578,5436.0
2022-09-07 13:40:00,82.29,82.31,82.25,82.3,9605.0,76.3486,76.3671,76.3114,76.3578,9605.0
2022-09-07 13:45:00,82.31,82.41,82.29,82.4,9619.0,76.3671,76.4599,76.3486,76.4506,9619.0
2022-09-07 13:50:00,82.39,82.48,82.38,82.39,7917.0,76.4413,76.5248,76.4321,76.4413,7917.0
2022-09-07 13:55:00,82.38,82.42,82.35,82.39,5156.0,76.4321,76.4692,76.4042,76.4413,5156.0
2022-09-07 14:00:00,82.37,82.48,82.34,82.48,7512.0,76.4228,76.5248,76.3949,76.5248,7512.0
2022-09-07 14:05:00,82.47,82.49,82.36,82.36,7943.0,76.5156,76.5341,76.4135,76.4135,7943.0
2022-09-07 14:10:00,82.36,82.43,82.32,82.41,7294.0,76.4135,76.4785,76.3764,76.4599,7294.0
2022-09-07 14:15:00,82.41,82.42,82.29,82.3,6319.0,76.4599,76.4692,76.3486,76.3578,6319.0
2022-09-07 14:20:00,82.29,82.31,82.25,82.26,11464.0,76.3486,76.3671,76.3114,76.3207,11464.0
2022-09-07 14:25:00,82.28,82.41,82.28,82.41,4979.0,76.3393,76.4599,76.3393,76.4599,4979.0
2022-09-07 14:30:00,82.45,82.53,82.43,82.47,10405.0,76.497,76.5712,76.4785,76.5156,10405.0
2022-09-07 14:35:00,82.46,82.56,82.46,82.52,8619.0,76.5063,76.5991,76.5063,76.562,8619.0
2022-09-07 14:40:00,82.53,82.62,82.52,82.59,8695.0,76.5712,76.6547,76.562,76.6269,8695.0
2022-09-07 14:45:00,82.6,82.69,82.54,82.68,9688.0,76.6362,76.7197,76.5805,76.7104,9688.0
2022-09-07 14:50:00,82.67,82.71,82.56,82.59,8071.0,76.7011,76.7382,76.5991,76.6269,8071.0
2022-09-07 14:55:00,82.6,82.67,82.57,82.66,8477.0,76.6362,76.7011,76.6083,76.6918,8477.0
2022-09-07 15:00:00,82.65,82.7,82.6,82.63,16447.0,76.6826,76.729,76.6362,76.664,16447.0
2022-09-07 15:05:00,82.63,82.69,82.6,82.69,10150.0,76.664,76.7197,76.6362,76.7197,10150.0
2022-09-07 15:10:00,82.68,82.77,82.67,82.76,8065.0,76.7104,76.7939,76.7011,76.7846,8065.0
2022-09-07 15:15:00,82.77,82.82,82.65,82.68,12141.0,76.7939,76.8403,76.6826,76.7104,12141.0
2022-09-07 15:20:00,82.67,82.71,82.62,82.7,13532.0,76.7011,76.7382,76.6547,76.729,13532.0
2022-09-07 15:25:00,82.7,82.89,82.69,82.89,14890.0,76.729,76.9052,76.7197,76.9052,14890.0
2022-09-07 15:30:00,82.88,82.88,82.67,82.78,25626.0,76.896,76.896,76.7011,76.8032,25626.0
2022-09-07 15:35:00,82.79,82.84,82.67,82.71,21427.0,76.8125,76.8588,76.7011,76.7382,21427.0
2022-09-07 15:40:00,82.7,82.81,82.65,82.81,15653.0,76.729,76.831,76.6826,76.831,15653.0
2022-09-07 15:45:00,82.81,82.95,82.79,82.92,30249.0,76.831,76.9609,76.8125,76.9331,30249.0
2022-09-07 15:50:00,82.93,83.06,82.91,83.03,63327.0,76.9423,77.063,76.9238,77.0351,63327.0
2022-09-07 15:55:00,83.03,83.04,82.85,82.9,101592.0,77.0351,77.0444,76.8681,76.9145,101592.0
2022-09-08 09:30:00,82.46,82.46,81.81,82.12,23391.0,76.5063,76.5063,75.9032,76.1908,23391.0
2022-09-08 09:35:00,82.02,82.14,81.95,81.99,7686.0,76.0981,76.2094,76.0331,76.0702,7686.0
2022-09-08 09:40:00,81.97,82.34,81.88,82.33,31930.0,76.0517,76.3949,75.9682,76.3857,31930.0
2022-09-08 09:45:00,82.32,82.42,82.21,82.42,10279.0,76.3764,76.4692,76.2743,76.4692,10279.0
2022-09-08 09:50:00,82.39,82.61,82.32,82.59,11674.0,76.4413,76.6455,76.3764,76.6269,11674.0
2022-09-08 09:55:00,82.6,82.76,82.47,82.74,9517.0,76.6362,76.7846,76.5156,76.7661,9517.0
2022-09-08 10:00:00,82.69,82.7,82.43,82.5,7701.0,76.7197,76.729,76.4785,76.5434,7701.0
2022-09-08 10:05:00,82.48,82.82,82.48,82.78,13686.0,76.5248,76.8403,76.5248,76.8032,13686.0
2022-09-08 10:10:00,82.79,82.97,82.72,82.84,7922.0,76.8125,76.9795,76.7475,76.8588,7922.0
2022-09-08 10:15:00,82.85,83.16,82.78,83.16,12070.0,76.8681,77.1557,76.8032,77.1557,12070.0
2022-09-08 10:20:00,83.15,83.21,82.85,82.86,13226.0,77.1465,77.2021,76.8681,76.8774,13226.0
2022-09-08 10:25:00,82.87,82.9,82.79,82.86,6830.0,76.8867,76.9145,76.8125,76.8774,6830.0
2022-09-08 10:30:00,82.85,82.95,82.73,82.95,5027.0,76.8681,76.9609,76.7568,76.9609,5027.0
2022-09-08 10:35:00,82.94,83.0,82.91,82.92,4475.0,76.9516,77.0073,76.9238,76.9331,4475.0
2022-09-08 10:40:00,82.9,83.02,82.89,82.98,5867.0,76.9145,77.0259,76.9052,76.9887,5867.0
2022-09-08 10:45:00,83.03,83.03,82.88,82.89,7257.0,77.0351,77.0351,76.896,76.9052,7257.0
2022-09-08 10:50:00,82.88,82.97,82.83,82.94,4437.0,76.896,76.9795,76.8496,76.9516,4437.0
2022-09-08 10:55:00,82.95,83.0,82.87,82.98,6137.0,76.9609,77.0073,76.8867,76.9887,6137.0
2022-09-08 11:00:00,83.01,83.15,83.0,83.06,7208.0,77.0166,77.1465,77.0073,77.063,7208.0
2022-09-08 11:05:00,83.09,83.16,83.09,83.11,4300.0,77.0908,77.1557,77.0908,77.1094,4300.0
2022-09-08 11:10:00,83.1,83.1,83.01,83.08,11363.0,77.1001,77.1001,77.0166,77.0815,11363.0
2022-09-08 11:15:00,83.07,83.14,83.02,83.09,6081.0,77.0722,77.1372,77.0259,77.0908,6081.0
2022-09-08 11:20:00,83.11,83.12,83.02,83.03,4878.0,77.1094,77.1186,77.0259,77.0351,4878.0
2022-09-08 11:25:00,82.98,83.0,82.92,82.92,3765.0,76.9887,77.0073,76.9331,76.9331,3765.0
2022-09-08 11:30:00,82.92,83.04,82.89,83.04,30834.0,76.9331,77.0444,76.9052,77.0444,30834.0
2022-09-08 11:35:00,83.02,83.02,82.73,82.77,8786.0,77.0259,77.0259,76.7568,76.7939,8786.0
2022-09-08 11:40:00,82.73,82.75,82.62,82.62,9844.0,76.7568,76.7753,76.6547,76.6547,9844.0
2022-09-08 11:45:00,82.62,82.7,82.62,82.66,19350.0,76.6547,76.729,76.6547,76.6918,19350.0
2022-09-08 11:50:00,82.64,82.76,82.59,82.74,4627.0,76.6733,76.7846,76.6269,76.7661,4627.0
2022-09-08 11:55:00,82.74,82.74,82.6,82.6,10073.0,76.7661,76.7661,76.6362,76.6362,10073.0
2022-09-08 12:00:00,82.62,82.62,82.2,82.2,19438.0,76.6547,76.6547,76.2651,76.2651,19438.0
2022-09-08 12:05:00,82.24,82.27,81.96,81.98,6202.0,76.3022,76.33,76.0424,76.0609,6202.0
2022-09-08 12:10:00,82.02,82.02,81.79,81.9,18676.0,76.0981,76.0981,75.8847,75.9867,18676.0
2022-09-08 12:15:00,81.89,81.92,81.83,81.86,5842.0,75.9774,76.0053,75.9218,75.9496,5842.0
2022-09-08 12:20:00,81.84,81.88,81.67,81.71,4814.0,75.931,75.9682,75.7733,75.8104,4814.0
2022-09-08 12:25:00,81.7,81.82,81.69,81.75,6224.0,75.8012,75.9125,75.7919,75.8475,6224.0
2022-09-08 12:30:00,81.75,81.9,81.75,81.89,8928.0,75.8475,75.9867,75.8475,75.9774,8928.0
2022-09-08 12:35:00,81.9,82.11,81.9,82.06,4976.0,75.9867,76.1816,75.9867,76.1352,4976.0
2022-09-08 12:40:00,82.05,82.19,82.01,82.12,4392.0,76.1259,76.2558,76.0888,76.1908,4392.0
2022-09-08 12:45:00,82.12,82.3,82.12,82.3,3310.0,76.1908,76.3578,76.1908,76.3578,3310.0
2022-09-08 12:50:00,82.3,82.44,82.29,82.4,5281.0,76.3578,76.4877,76.3486,76.4506,5281.0
2022-09-08 12:55:00,82.43,82.5,82.41,82.45,3297.0,76.4785,76.5434,76.4599,76.497,3297.0
2022-09-08 13:00:00,82.44,82.44,82.31,82.34,4484.0,76.4877,76.4877,76.3671,76.3949,4484.0
2022-09-08 13:05:00,82.36,82.46,82.35,82.46,8487.0,76.4135,76.5063,76.4042,76.5063,8487.0
2022-09-08 13:10:00,82.51,82.79,82.5,82.79,4507.0,76.5527,76.8125,76.5434,76.8125,4507.0
2022-09-08 13:15:00,82.8,82.81,82.68,82.72,11157.0,76.8217,76.831,76.7104,76.7475,11157.0
2022-09-08 13:20:00,82.71,82.81,82.71,82.78,7281.0,76.7382,76.831,76.7382,76.8032,7281.0
2022-09-08 13:25:00,82.79,82.89,82.76,82.85,8685.0,76.8125,76.9052,76.7846,76.8681,8685.0
2022-09-08 13:30:00,82.86,82.86,82.72,82.74,3593.0,76.8774,76.8774,76.7475,76.7661,3593.0
2022-09-08 13:35:00,82.76,82.93,82.76,82.88,8557.0,76.7846,76.9423,76.7846,76.896,8557.0
2022-09-08 13:40:00,82.88,82.92,82.85,82.91,3820.0,76.896,76.9331,76.8681,76.9238,3820.0
2022-09-08 13:45:00,82.89,82.92,82.86,82.91,4060.0,76.9052,76.9331,76.8774,76.9238,4060.0
2022-09-08 13:50:00,82.92,82.92,82.78,82.83,6341.0,76.9331,76.9331,76.8032,76.8496,6341.0
2022-09-08 13:55:00,82.84,82.87,82.67,82.87,8128.0,76.8588,76.8867,76.7011,76.8867,8128.0
2022-09-08 14:00:00,82.88,82.93,82.85,82.91,5101.0,76.896,76.9423,76.8681,76.9238,5101.0
2022-09-08 14:05:00,82.93,82.96,82.86,82.95,6902.0,76.9423,76.9702,76.8774,76.9609,6902.0
2022-09-08 14:10:00,82.97,83.0,82.94,82.96,3370.0,76.9795,77.0073,76.9516,76.9702,3370.0
2022-09-08 14:15:00,82.94,83.13,82.94,83.11,17692.0,76.9516,77.1279,76.9516,77.1094,17692.0
2022-09-08 14:20:00,83.12,83.16,83.11,83.16,8983.0,77.1186,77.1557,77.1094,77.1557,8983.0
2022-09-08 14:25:00,83.17,83.19,83.12,83.14,8071.0,77.165,77.1836,77.1186,77.1372,8071.0
2022-09-08 14:30:00,83.14,83.22,83.14,83.17,8255.0,77.1372,77.2114,77.1372,77.165,8255.0
2022-09-08 14:35:00,83.18,83.19,83.1,83.16,7001.0,77.1743,77.1836,77.1001,77.1557,7001.0
2022-09-08 14:40:00,83.16,83.17,82.92,83.0,22739.0,77.1557,77.165,76.9331,77.0073,22739.0
2022-09-08 14:45:00,83.0,83.02,82.78,82.79,8502.0,77.0073,77.0259,76.8032,76.8125,8502.0
2022-09-08 14:50:00,82.79,82.85,82.69,82.84,9266.0,76.8125,76.8681,76.7197,76.8588,9266.0
2022-09-08 14:55:00,82.83,82.83,82.71,82.78,8031.0,76.8496,76.8496,76.7382,76.8032,8031.0
2022-09-08 15:00:00,82.78,82.81,82.64,82.71,9368.0,76.8032,76.831,76.6733,76.7382,9368.0
2022-09-08 15:05:00,82.7,82.75,82.66,82.74,9094.0,76.729,76.7753,76.6918,76.7661,9094.0
2022-09-08 15:10:00,82.73,82.83,82.71,82.8,9569.0,76.7568,76.8496,76.7382,76.8217,9569.0
2022-09-08 15:15:00,82.81,82.84,82.73,82.8,14066.0,76.831,76.8588,76.7568,76.8217,14066.0
2022-09-08 15:20:00,82.8,82.94,82.79,82.9,4453.0,76.8217,76.9516,76.8125,76.9145,4453.0
2022-09-08 15:25:00,82.9,82.92,82.8,82.8,19113.0,76.9145,76.9331,76.8217,76.8217,19113.0
2022-09-08 15:30:00,82.8,82.86,82.72,82.73,12415.0,76.8217,76.8774,76.7475,76.7568,12415.0
2022-09-08 15:35:00,82.73,82.86,82.72,82.85,19126.0,76.7568,76.8774,76.7475,76.8681,19126.0
2022-09-08 15:40:00,82.84,82.9,82.83,82.89,17178.0,76.8588,76.9145,76.8496,76.9052,17178.0
2022-09-08 15:45:00,82.9,82.98,82.84,82.87,20525.0,76.9145,76.9887,76.8588,76.8867,20525.0
2022-09-08 15:50:00,82.86,83.07,82.86,83.05,36601.0,76.8774,77.0722,76.8774,77.0537,36601.0
2022-09-08 15:55:00,83.05,83.1,83.0,83.04,88731.0,77.0537,77.1001,77.0073,77.0444,88731.0
2022-09-09 09:30:00,83.41,83.59,83.09,83.53,22868.0,77.3877,77.5547,77.0908,77.499,22868.0
2022-09-09 09:35:00,83.61,83.61,83.11,83.15,6490.0,77.5733,77.5733,77.1094,77.1465,6490.0
2022-09-09 09:40:00,83.24,83.5,83.14,83.47,5242.0,77.23,77.4712,77.1372,77.4434,5242.0
2022-09-09 09:45:00,83.41,83.45,83.17,83.32,13935.0,77.3877,77.4248,77.165,77.3042,13935.0
2022-09-09 09:50:00,83.29,83.35,83.18,83.34,6657.0,77.2764,77.332,77.1743,77.3227,6657.0
2022-09-09 09:55:00,83.35,83.37,83.24,83.29,11208.0,77.332,77.3506,77.23,77.2764,11208.0
2022-09-09 10:00:00,83.37,83.61,83.35,83.56,6935.0,77.3506,77.5733,77.332,77.5269,6935.0
2022-09-09 10:05:00,83.57,83.59,83.44,83.49,13847.0,77.5361,77.5547,77.4155,77.4619,13847.0
2022-09-09 10:10:00,83.43,83.47,83.29,83.47,30407.0,77.4062,77.4434,77.2764,77.4434,30407.0
2022-09-09 10:15:00,83.45,83.67,83.44,83.64,4288.0,77.4248,77.6289,77.4155,77.6011,4288.0
2022-09-09 10:20:00,83.66,83.7,83.59,83.59,7361.0,77.6196,77.6568,77.5547,77.5547,7361.0
2022-09-09 10:25:00,83.59,83.71,83.55,83.69,4114.0,77.5547,77.666,77.5176,77.6475,4114.0
2022-09-09 10:30:00,83.69,83.76,83.66,83.73,6450.0,77.6475,77.7124,77.6196,77.6846,6450.0
2022-09-09 10:35:00,83.72,83.74,83.63,83.74,10301.0,77.6753,77.6939,77.5918,77.6939,10301.0
2022-09-09 10:40:00,83.77,83.87,83.75,83.84,3939.0,77.7217,77.8145,77.7031,77.7866,3939.0
2022-09-09 10:45:00,83.87,83.92,83.82,83.92,7482.0,77.8145,77.8609,77.7681,77.8609,7482.0
2022-09-09 10:50:00,83.9,83.92,83.85,83.89,3633.0,77.8423,77.8609,77.7959,77.833,3633.0
2022-09-09 10:55:00,83.89,83.92,83.85,83.85,4045.0,77.833,77.8609,77.7959,77.7959,4045.0
2022-09-09 11:00:00,83.87,83.91,83.75,83.85,8471.0,77.8145,77.8516,77.7031,77.7959,8471.0
2022-09-09 11:05:00,83.89,83.89,83.73,83.74,5853.0,77.833,77.833,77.6846,77.6939,5853.0
2022-09-09 11:10:00,83.74,83.79,83.66,83.66,3754.0,77.6939,77.7403,77.6196,77.6196,3754.0
2022-09-09 11:15:00,83.68,83.69,83.58,83.62,9208.0,77.6382,77.6475,77.5454,77.5825,9208.0
2022-09-09 11:20:00,83.6,83.61,83.49,83.54,8139.0,77.564,77.5733,77.4619,77.5083,8139.0
2022-09-09 11:25:00,83.53,83.63,83.51,83.59,4481.0,77.499,77.5918,77.4805,77.5547,4481.0
2022-09-09 11:30:00,83.59,83.63,83.53,83.56,5193.0,77.5547,77.5918,77.499,77.5269,5193.0
2022-09-09 11:35:00,83.61,83.71,83.59,83.7,3966.0,77.5733,77.666,77.5547,77.6568,3966.0
2022-09-09 11:40:00,83.7,83.8,83.65,83.68,121853.0,77.6568,77.7495,77.6104,77.6382,121853.0
2022-09-09 11:45:00,83.67,83.95,83.67,83.87,8372.0,77.6289,77.8887,77.6289,77.8145,8372.0
2022-09-09 11:50:00,83.86,83.86,83.69,83.75,4112.0,77.8052,77.8052,77.6475,77.7031,4112.0
2022-09-09 11:55:00,83.77,83.8,83.75,83.77,7793.0,77.7217,77.7495,77.7031,77.7217,7793.0
2022-09-09 12:00:00,83.75,83.75,83.48,83.48,4969.0,77.7031,77.7031,77.4526,77.4526,4969.0
2022-09-09 12:05:00,83.46,83.57,83.46,83.52,5403.0,77.4341,77.5361,77.4341,77.4898,5403.0
2022-09-09 12:10:00,83.54,83.65,83.54,83.6,4219.0,77.5083,77.6104,77.5083,77.564,4219.0
2022-09-09 12:15:00,83.55,83.61,83.5,83.59,4281.0,77.5176,77.5733,77.4712,77.5547,4281.0
2022-09-09 12:20:00,83.57,83.57,83.46,83.48,3881.0,77.5361,77.5361,77.4341,77.4526,3881.0
2022-09-09 12:25:00,83.47,83.56,83.44,83.51,5304.0,77.4434,77.5269,77.4155,77.4805,5304.0
2022-09-09 12:30:00,83.52,83.58,83.51,83.58,5587.0,77.4898,77.5454,77.4805,77.5454,5587.0
2022-09-09 12:35:00,83.58,83.62,83.57,83.62,4340.0,77.5454,77.5825,77.5361,77.5825,4340.0
2022-09-09 12:40:00,83.62,83.67,83.6,83.65,5694.0,77.5825,77.6289,77.564,77.6104,5694.0
2022-09-09 12:45:00,83.65,83.7,83.62,83.69,2998.0,77.6104,77.6568,77.5825,77.6475,2998.0
2022-09-09 12:50:00,83.68,83.71,83.66,83.71,3764.0,77.6382,77.666,77.6196,77.666,3764.0
2022-09-09 12:55:00,83.71,83.74,83.66,83.71,5594.0,77.666,77.6939,77.6196,77.666,5594.0
2022-09-09 13:00:00,83.71,83.73,83.62,83.67,3330.0,77.666,77.6846,77.5825,77.6289,3330.0
2022-09-09 13:05:00,83.69,83.77,83.66,83.75,5345.0,77.6475,77.7217,77.6196,77.7031,5345.0
2022-09-09 13:10:00,83.73,83.9,83.72,83.9,4407.0,77.6846,77.8423,77.6753,77.8423,4407.0
2022-09-09 13:15:00,83.89,83.92,83.87,83.88,3097.0,77.833,77.8609,77.8145,77.8238,3097.0
2022-09-09 13:20:00,83.88,83.95,83.86,83.91,4705.0,77.8238,77.8887,77.8052,77.8516,4705.0
2022-09-09 13:25:00,83.91,83.94,83.9,83.91,3011.0,77.8516,77.8794,77.8423,77.8516,3011.0
2022-09-09 13:30:00,83.9,83.98,83.89,83.96,3769.0,77.8423,77.9165,77.833,77.898,3769.0
2022-09-09 13:35:00,83.95,84.01,83.94,83.99,4391.0,77.8887,77.9444,77.8794,77.9258,4391.0
2022-09-09 13:40:00,83.98,84.0,83.92,83.93,9999.0,77.9165,77.9351,77.8609,77.8701,9999.0
2022-09-09 13:45:00,83.93,84.03,83.93,84.03,8839.0,77.8701,77.9629,77.8701,77.9629,8839.0
2022-09-09 13:50:00,84.05,84.06,84.0,84.06,6262.0,77.9815,77.9908,77.9351,77.9908,6262.0
2022-09-09 13:55:00,84.05,84.05,84.0,84.03,3744.0,77.9815,77.9815,77.9351,77.9629,3744.0
2022-09-09 14:00:00,84.0,84.0,83.92,84.0,4876.0,77.9351,77.9351,77.8609,77.9351,4876.0
2022-09-09 14:05:00,84.0,84.1,83.99,84.06,4016.0,77.9351,78.0279,77.9258,77.9908,4016.0
2022-09-09 14:10:00,84.07,84.19,84.02,84.19,7889.0,78.0,78.1114,77.9537,78.1114,7889.0
2022-09-09 14:15:00,84.19,84.2,84.14,84.16,7884.0,78.1114,78.1207,78.065,78.0835,7884.0
2022-09-09 14:20:00,84.16,84.17,84.12,84.14,12612.0,78.0835,78.0928,78.0464,78.065,12612.0
2022-09-09 14:25:00,84.15,84.28,84.12,84.28,10933.0,78.0743,78.1949,78.0464,78.1949,10933.0
2022-09-09 14:30:00,84.28,84.52,84.28,84.52,23978.0,78.1949,78.4175,78.1949,78.4175,23978.0
2022-09-09 14:35:00,84.52,84.61,84.5,84.54,23750.0,78.4175,78.5011,78.399,78.4361,23750.0
2022-09-09 14:40:00,84.54,84.58,84.47,84.49,12836.0,78.4361,78.4732,78.3712,78.3897,12836.0
2022-09-09 14:45:00,84.48,84.51,84.45,84.48,12915.0,78.3804,78.4083,78.3526,78.3804,12915.0
2022-09-09 14:50:00,84.46,84.55,84.43,84.53,10314.0,78.3619,78.4454,78.334,78.4268,10314.0
2022-09-09 14:55:00,84.53,84.53,84.31,84.31,8143.0,78.4268,78.4268,78.2227,78.2227,8143.0
2022-09-09 15:00:00,84.31,84.33,84.24,84.25,5743.0,78.2227,78.2413,78.1578,78.167,5743.0
2022-09-09 15:05:00,84.24,84.24,84.09,84.12,5074.0,78.1578,78.1578,78.0186,78.0464,5074.0
2022-09-09 15:10:00,84.11,84.17,84.1,84.14,6138.0,78.0372,78.0928,78.0279,78.065,6138.0
2022-09-09 15:15:00,84.13,84.13,84.04,84.1,6797.0,78.0557,78.0557,77.9722,78.0279,6797.0
2022-09-09 15:20:00,84.1,84.14,84.05,84.06,7154.0,78.0279,78.065,77.9815,77.9908,7154.0
2022-09-09 15:25:00,84.06,84.15,84.06,84.11,13226.0,77.9908,78.0743,77.9908,78.0372,13226.0
2022-09-09 15:30:00,84.11,84.11,84.03,84.04,12934.0,78.0372,78.0372,77.9629,77.9722,12934.0
2022-09-09 15:35:00,84.05,84.08,84.0,84.06,14330.0,77.9815,78.0093,77.9351,77.9908,14330.0
2022-09-09 15:40:00,84.07,84.25,84.04,84.23,16610.0,78.0,78.167,77.9722,78.1485,16610.0
2022-09-09 15:45:00,84.21,84.21,84.09,84.09,28448.0,78.1299,78.1299,78.0186,78.0186,28448.0
2022-09-09 15:50:00,84.12,84.12,84.01,84.01,64371.0,78.0464,78.0464,77.9444,77.9444,64371.0
2022-09-09 15:55:00,84.01,84.02,83.85,83.9,107975.0,77.9444,77.9537,77.7959,77.8423,107975.0
2022-09-12 09:30:00,84.28,85.11,84.01,84.86,24829.0,78.1949,78.965,77.9444,78.733,24829.0
2022-09-12 09:35:00,84.89,84.89,84.52,84.56,8465.0,78.7608,78.7608,78.4175,78.4547,8465.0
2022-09-12 09:40:00,84.56,84.63,84.4,84.4,8235.0,78.4547,78.5196,78.3062,78.3062,8235.0
2022-09-12 09:45:00,84.4,84.47,84.28,84.47,13330.0,78.3062,78.3712,78.1949,78.3712,13330.0
2022-09-12 09:50:00,84.48,84.6,84.46,84.59,4691.0,78.3804,78.4918,78.3619,78.4825,4691.0
2022-09-12 09:55:00,84.57,84.69,84.5,84.59,11133.0,78.4639,78.5753,78.399,78.4825,11133.0
2022-09-12 10:00:00,84.59,84.74,84.37,84.45,17074.0,78.4825,78.6217,78.2784,78.3526,17074.0
2022-09-12 10:05:00,84.46,84.54,84.43,84.43,5824.0,78.3619,78.4361,78.334,78.334,5824.0
2022-09-12 10:10:00,84.43,84.44,84.33,84.39,15125.0,78.334,78.3433,78.2413,78.2969,15125.0
2022-09-12 10:15:00,84.39,84.39,84.27,84.27,9950.0,78.2969,78.2969,78.1856,78.1856,9950.0
2022-09-12 10:20:00,84.26,84.36,84.16,84.18,15786.0,78.1763,78.2691,78.0835,78.1021,15786.0
2022-09-12 10:25:00,84.2,84.23,84.1,84.11,16082.0,78.1207,78.1485,78.0279,78.0372,16082.0
2022-09-12 10:30:00,84.12,84.16,84.1,84.16,6918.0,78.0464,78.0835,78.0279,78.0835,6918.0
2022-09-12 10:35:00,84.16,84.31,84.06,84.27,16007.0,78.0835,78.2227,77.9908,78.1856,16007.0
2022-09-12 10:40:00,84.32,84.46,84.27,84.45,6097.0,78.232,78.3619,78.1856,78.3526,6097.0
2022-09-12 10:45:00,84.44,84.47,84.38,84.38,6441.0,78.3433,78.3712,78.2877,78.2877,6441.0
2022-09-12 10:50:00,84.39,84.4,84.32,84.38,6266.0,78.2969,78.3062,78.232,78.2877,6266.0
2022-09-12 10:55:00,84.37,84.38,84.26,84.34,11383.0,78.2784,78.2877,78.1763,78.2505,11383.0
2022-09-12 11:00:00,84.32,84.35,84.23,84.3,6526.0,78.232,78.2598,78.1485,78.2134,6526.0
2022-09-12 11:05:00,84.32,84.44,84.32,84.42,4689.0,78.232,78.3433,78.232,78.3248,4689.0
2022-09-12 11:10:00,84.41,84.49,84.35,84.42,3832.0,78.3155,78.3897,78.2598,78.3248,3832.0
2022-09-12 11:15:00,84.39,84.47,84.36,84.47,3709.0,78.2969,78.3712,78.2691,78.3712,3709.0
2022-09-12 11:20:00,84.5,84.6,84.5,84.6,2436.0,78.399,78.4918,78.399,78.4918,2436.0
2022-09-12 11:25:00,84.58,84.66,84.57,84.62,8161.0,78.4732,78.5474,78.4639,78.5103,8161.0
2022-09-12 11:30:00,84.63,84.67,84.59,84.63,4000.0,78.5196,78.5567,78.4825,78.5196,4000.0
2022-09-12 11:35:00,84.61,84.63,84.5,84.51,4163.0,78.5011,78.5196,78.399,78.4083,4163.0
2022-09-12 11:40:00,84.52,84.54,84.44,84.44,2345.0,78.4175,78.4361,78.3433,78.3433,2345.0
2022-09-12 11:45:00,84.45,84.46,84.34,84.34,4257.0,78.3526,78.3619,78.2505,78.2505,4257.0
2022-09-12 11:50:00,84.33,84.38,84.24,84.28,3810.0,78.2413,78.2877,78.1578,78.1949,3810.0
2022-09-12 11:55:00,84.29,84.3,84.12,84.22,3721.0,78.2042,78.2134,78.0464,78.1392,3721.0
2022-09-12 12:00:00,84.22,84.27,84.17,84.18,5561.0,78.1392,78.1856,78.0928,78.1021,5561.0
2022-09-12 12:05:00,84.2,84.26,84.16,84.17,11191.0,78.1207,78.1763,78.0835,78.0928,11191.0
2022-09-12 12:10:00,84.17,84.28,84.12,84.23,3765.0,78.0928,78.1949,78.0464,78.1485,3765.0
2022-09-12 12:15:00,84.23,84.24,84.16,84.2,4012.0,78.1485,78.1578,78.0835,78.1207,4012.0
2022-09-12 12:20:00,84.2,84.24,84.13,84.17,5355.0,78.1207,78.1578,78.0557,78.0928,5355.0
2022-09-12 12:25:00,84.13,84.15,84.04,84.07,3957.0,78.0557,78.0743,77.9722,78.0,3957.0
2022-09-12 12:30:00,84.05,84.06,84.0,84.01,3645.0,77.9815,77.9908,77.9351,77.9444,3645.0
2022-09-12 12:35:00,84.0,84.13,84.0,84.09,15882.0,77.9351,78.0557,77.9351,78.0186,15882.0
2022-09-12 12:40:00,84.1,84.18,84.1,84.17,4676.0,78.0279,78.1021,78.0279,78.0928,4676.0
2022-09-12 12:45:00,84.16,84.16,84.0,84.07,10381.0,78.0835,78.0835,77.9351,78.0,10381.0
2022-09-12 12:50:00,84.08,84.13,84.07,84.12,5191.0,78.0093,78.0557,78.0,78.0464,5191.0
2022-09-12 12:55:00,84.13,84.26,84.13,84.26,3916.0,78.0557,78.1763,78.0557,78.1763,3916.0
2022-09-12 13:00:00,84.3,84.3,84.11,84.17,10677.0,78.2134,78.2134,78.0372,78.0928,10677.0
2022-09-12 13:05:00,84.16,84.32,84.15,84.27,2395.0,78.0835,78.232,78.0743,78.1856,2395.0
2022-09-12 13:10:00,84.28,84.31,84.25,84.26,3237.0,78.1949,78.2227,78.167,78.1763,3237.0
2022-09-12 13:15:00,84.27,84.33,84.27,84.3,3142.0,78.1856,78.2413,78.1856,78.2134,3142.0
2022-09-12 13:20:00,84.31,84.31,84.25,84.28,5209.0,78.2227,78.2227,78.167,78.1949,5209.0
2022-09-12 13:25:00,84.29,84.34,84.27,84.3,2005.0,78.2042,78.2505,78.1856,78.2134,2005.0
2022-09-12 13:30:00,84.35,84.36,84.27,84.3,3642.0,78.2598,78.2691,78.1856,78.2134,3642.0
2022-09-12 13:35:00,84.28,84.28,84.26,84.28,2281.0,78.1949,78.1949,78.1763,78.1949,2281.0
2022-09-12 13:40:00,84.26,84.3,84.25,84.28,5220.0,78.1763,78.2134,78.167,78.1949,5220.0
2022-09-12 13:45:00,84.27,84.3,84.25,84.26,3830.0,78.1856,78.2134,78.167,78.1763,3830.0
2022-09-12 13:50:00,84.25,84.31,84.25,84.3,3699.0,78.167,78.2227,78.167,78.2134,3699.0
2022-09-12 13:55:00,84.29,84.34,84.28,84.28,24667.0,78.2042,78.2505,78.1949,78.1949,24667.0
2022-09-12 14:00:00,84.26,84.29,84.16,84.16,12797.0,78.1763,78.2042,78.0835,78.0835,12797.0
2022-09-12 14:05:00,84.19,84.21,84.15,84.17,3294.0,78.1114,78.1299,78.0743,78.0928,3294.0
2022-09-12 14:10:00,84.18,84.24,84.11,84.2,15060.0,78.1021,78.1578,78.0372,78.1207,15060.0
2022-09-12 14:15:00,84.17,84.22,84.07,84.11,17612.0,78.0928,78.1392,78.0,78.0372,17612.0
2022-09-12 14:20:00,84.1,84.12,84.0,84.08,8222.0,78.0279,78.0464,77.9351,78.0093,8222.0
2022-09-12 14:25:00,84.09,84.11,84.0,84.0,11086.0,78.0186,78.0372,77.9351,77.9351,11086.0
2022-09-12 14:30:00,84.0,84.13,84.0,84.04,10869.0,77.9351,78.0557,77.9351,77.9722,10869.0
2022-09-12 14:35:00,84.06,84.09,84.02,84.05,4848.0,77.9908,78.0186,77.9537,77.9815,4848.0
2022-09-12 14:40:00,84.07,84.12,84.06,84.08,4924.0,78.0,78.0464,77.9908,78.0093,4924.0
2022-09-12 14:45:00,84.08,84.17,84.07,84.16,17010.0,78.0093,78.0928,78.0,78.0835,17010.0
2022-09-12 14:50:00,84.16,84.18,84.13,84.14,6119.0,78.0835,78.1021,78.0557,78.065,6119.0
2022-09-12 14:55:00,84.13,84.21,84.12,84.14,10858.0,78.0557,78.1299,78.0464,78.065,10858.0
2022-09-12 15:00:00,84.17,84.18,84.05,84.13,9017.0,78.0928,78.1021,77.9815,78.0557,9017.0
2022-09-12 15:05:00,84.1,84.14,84.07,84.13,4909.0,78.0279,78.065,78.0,78.0557,4909.0
2022-09-12 15:10:00,84.12,84.19,84.12,84.17,5342.0,78.0464,78.1114,78.0464,78.0928,5342.0
2022-09-12 15:15:00,84.17,84.17,84.12,84.14,6255.0,78.0928,78.0928,78.0464,78.065,6255.0
2022-09-12 15:20:00,84.13,84.17,84.12,84.13,7373.0,78.0557,78.0928,78.0464,78.0557,7373.0
2022-09-12 15:25:00,84.12,84.12,84.01,84.04,4994.0,78.0464,78.0464,77.9444,77.9722,4994.0
2022-09-12 15:30:00,84.02,84.04,83.96,83.97,9344.0,77.9537,77.9722,77.898,77.9073,9344.0
2022-09-12 15:35:00,83.98,84.12,83.95,84.06,11649.0,77.9165,78.0464,77.8887,77.9908,11649.0
2022-09-12 15:40:00,84.05,84.14,84.03,84.13,16597.0,77.9815,78.065,77.9629,78.0557,16597.0
2022-09-12 15:45:00,84.12,84.21,84.12,84.21,19336.0,78.0464,78.1299,78.0464,78.1299,19336.0
2022-09-12 15:50:00,84.21,84.22,84.08,84.11,31385.0,78.1299,78.1392,78.0093,78.0372,31385.0
2022-09-12 15:55:00,84.1,84.26,84.07,84.24,104022.0,78.0279,78.1763,78.0,78.1578,104022.0
2022-09-13 09:30:00,82.85,83.37,82.75,83.33,20356.0,76.8681,77.3506,76.7753,77.3135,20356.0
2022-09-13 09:35:00,83.26,83.31,83.08,83.19,12985.0,77.2485,77.2949,77.0815,77.1836,12985.0
2022-09-13 09:40:00,83.23,83.36,83.15,83.29,10343.0,77.2207,77.3413,77.1465,77.2764,10343.0
2022-09-13 09:45:00,83.29,83.29,83.08,83.15,3990.0,77.2764,77.2764,77.0815,77.1465,3990.0
2022-09-13 09:50:00,83.19,83.48,83.18,83.41,7105.0,77.1836,77.4526,77.1743,77.3877,7105.0
2022-09-13 09:55:00,83.36,83.44,83.2,83.3,9856.0,77.3413,77.4155,77.1929,77.2856,9856.0
2022-09-13 10:00:00,83.2,83.3,83.06,83.07,8485.0,77.1929,77.2856,77.063,77.0722,8485.0
2022-09-13 10:05:00,83.09,83.24,83.07,83.22,9921.0,77.0908,77.23,77.0722,77.2114,9921.0
2022-09-13 10:10:00,83.28,83.37,83.2,83.33,6790.0,77.2671,77.3506,77.1929,77.3135,6790.0
2022-09-13 10:15:00,83.3,83.51,83.29,83.51,7764.0,77.2856,77.4805,77.2764,77.4805,7764.0
2022-09-13 10:20:00,83.52,83.52,83.39,83.48,7021.0,77.4898,77.4898,77.3691,77.4526,7021.0
2022-09-13 10:25:00,83.49,83.6,83.41,83.44,3901.0,77.4619,77.564,77.3877,77.4155,3901.0
2022-09-13 10:30:00,83.36,83.41,83.07,83.07,6862.0,77.3413,77.3877,77.0722,77.0722,6862.0
2022-09-13 10:35:00,83.06,83.09,82.88,82.88,7524.0,77.063,77.0908,76.896,76.896,7524.0
2022-09-13 10:40:00,82.91,82.92,82.76,82.85,8412.0,76.9238,76.9331,76.7846,76.8681,8412.0
2022-09-13 10:45:00,82.84,82.85,82.77,82.79,3402.0,76.8588,76.8681,76.7939,76.8125,3402.0
2022-09-13 10:50:00,82.81,82.81,82.65,82.67,8920.0,76.831,76.831,76.6826,76.7011,8920.0
2022-09-13 10:55:00,82.66,82.67,82.52,82.55,10036.0,76.6918,76.7011,76.562,76.5898,10036.0
2022-09-13 11:00:00,82.55,82.69,82.51,82.69,8324.0,76.5898,76.7197,76.5527,76.7197,8324.0
2022-09-13 11:05:00,82.7,82.74,82.65,82.74,4265.0,76.729,76.7661,76.6826,76.7661,4265.0
2022-09-13 11:10:00,82.74,82.83,82.66,82.69,13907.0,76.7661,76.8496,76.6918,76.7197,13907.0
2022-09-13 11:15:00,82.66,82.71,82.51,82.51,13050.0,76.6918,76.7382,76.5527,76.5527,13050.0
2022-09-13 11:20:00,82.53,82.57,82.38,82.4,9629.0,76.5712,76.6083,76.4321,76.4506,9629.0
2022-09-13 11:25:00,82.39,82.48,82.39,82.43,6819.0,76.4413,76.5248,76.4413,76.4785,6819.0
2022-09-13 11:30:00,82.42,82.54,82.4,82.53,7167.0,76.4692,76.5805,76.4506,76.5712,7167.0
2022-09-13 11:35:00,82.54,82.68,82.54,82.67,3141.0,76.5805,76.7104,76.5805,76.7011,3141.0
2022-09-13 11:40:00,82.66,82.7,82.53,82.68,6354.0,76.6918,76.729,76.5712,76.7104,6354.0
2022-09-13 11:45:00,82.68,82.75,82.64,82.69,6185.0,76.7104,76.7753,76.6733,76.7197,6185.0
2022-09-13 11:50:00,82.68,82.7,82.64,82.66,4407.0,76.7104,76.729,76.6733,76.6918,4407.0
2022-09-13 11:55:00,82.63,82.63,82.54,82.57,4012.0,76.664,76.664,76.5805,76.6083,4012.0
2022-09-13 12:00:00,82.59,82.67,82.59,82.67,3076.0,76.6269,76.7011,76.6269,76.7011,3076.0
2022-09-13 12:05:00,82.67,82.74,82.63,82.73,4333.0,76.7011,76.7661,76.664,76.7568,4333.0
2022-09-13 12:10:00,82.73,82.77,82.69,82.75,7713.0,76.7568,76.7939,76.7197,76.7753,7713.0
2022-09-13 12:15:00,82.76,82.85,82.75,82.8,2879.0,76.7846,76.8681,76.7753,76.8217,2879.0
2022-09-13 12:20:00,82.77,82.83,82.74,82.8,2799.0,76.7939,76.8496,76.7661,76.8217,2799.0
2022-09-13 12:25:00,82.78,82.78,82.59,82.62,3761.0,76.8032,76.8032,76.6269,76.6547,3761.0
2022-09-13 12:30:00,82.62,82.63,82.56,82.61,2889.0,76.6547,76.664,76.5991,76.6455,2889.0
2022-09-13 12:35:00,82.64,82.71,82.62,82.62,1812.0,76.6733,76.7382,76.6547,76.6547,1812.0
2022-09-13 12:40:00,82.61,82.62,82.42,82.42,14342.0,76.6455,76.6547,76.4692,76.4692,14342.0
2022-09-13 12:45:00,82.41,82.42,82.32,82.39,22666.0,76.4599,76.4692,76.3764,76.4413,22666.0
2022-09-13 12:50:00,82.39,82.51,82.38,82.51,3411.0,76.4413,76.5527,76.4321,76.5527,3411.0
2022-09-13 12:55:00,82.52,82.53,82.42,82.42,4410.0,76.562,76.5712,76.4692,76.4692,4410.0
2022-09-13 13:00:00,82.42,82.46,82.35,82.42,5063.0,76.4692,76.5063,76.4042,76.4692,5063.0
2022-09-13 13:05:00,82.42,82.5,82.37,82.38,2785.0,76.4692,76.5434,76.4228,76.4321,2785.0
2022-09-13 13:10:00,82.37,82.46,82.35,82.45,4213.0,76.4228,76.5063,76.4042,76.497,4213.0
2022-09-13 13:15:00,82.45,82.5,82.4,82.41,2890.0,76.497,76.5434,76.4506,76.4599,2890.0
2022-09-13 13:20:00,82.42,82.49,82.39,82.46,3782.0,76.4692,76.5341,76.4413,76.5063,3782.0
2022-09-13 13:25:00,82.46,82.52,82.45,82.52,2229.0,76.5063,76.562,76.497,76.562,2229.0
2022-09-13 13:30:00,82.47,82.59,82.47,82.5,6044.0,76.5156,76.6269,76.5156,76.5434,6044.0
2022-09-13 13:35:00,82.52,82.56,82.35,82.38,3712.0,76.562,76.5991,76.4042,76.4321,3712.0
2022-09-13 13:40:00,82.41,82.41,82.32,82.37,4255.0,76.4599,76.4599,76.3764,76.4228,4255.0
2022-09-13 13:45:00,82.33,82.39,82.33,82.37,3444.0,76.3857,76.4413,76.3857,76.4228,3444.0
2022-09-13 13:50:00,82.38,82.4,82.27,82.3,6729.0,76.4321,76.4506,76.33,76.3578,6729.0
2022-09-13 13:55:00,82.29,82.3,82.19,82.19,3034.0,76.3486,76.3578,76.2558,76.2558,3034.0
2022-09-13 14:00:00,82.15,82.17,82.09,82.11,2838.0,76.2187,76.2372,76.163,76.1816,2838.0
2022-09-13 14:05:00,82.14,82.14,82.07,82.07,2707.0,76.2094,76.2094,76.1444,76.1444,2707.0
2022-09-13 14:10:00,82.08,82.15,82.04,82.15,5424.0,76.1537,76.2187,76.1166,76.2187,5424.0
2022-09-13 14:15:00,82.14,82.16,82.06,82.07,7229.0,76.2094,76.2279,76.1352,76.1444,7229.0
2022-09-13 14:20:00,82.07,82.11,81.92,81.97,21178.0,76.1444,76.1816,76.0053,76.0517,21178.0
2022-09-13 14:25:00,81.97,81.97,81.73,81.77,7270.0,76.0517,76.0517,75.829,75.8661,7270.0
2022-09-13 14:30:00,81.76,81.81,81.71,81.75,8034.0,75.8568,75.9032,75.8104,75.8475,8034.0
2022-09-13 14:35:00,81.74,81.76,81.62,81.63,7005.0,75.8383,75.8568,75.7269,75.7362,7005.0
2022-09-13 14:40:00,81.63,81.65,81.57,81.57,5411.0,75.7362,75.7548,75.6805,75.6805,5411.0
2022-09-13 14:45:00,81.58,81.6,81.52,81.53,3716.0,75.6898,75.7084,75.6342,75.6434,3716.0
2022-09-13 14:50:00,81.54,81.56,81.44,81.44,3749.0,75.6527,75.6713,75.5599,75.5599,3749.0
2022-09-13 14:55:00,81.44,81.53,81.35,81.43,5096.0,75.5599,75.6434,75.4764,75.5507,5096.0
2022-09-13 15:00:00,81.38,81.42,81.31,81.31,10228.0,75.5043,75.5414,75.4393,75.4393,10228.0
2022-09-13 15:05:00,81.31,81.32,81.13,81.13,7504.0,75.4393,75.4486,75.2723,75.2723,7504.0
2022-09-13 15:10:00,81.15,81.16,80.99,81.06,9996.0,75.2909,75.3001,75.1424,75.2074,9996.0
2022-09-13 15:15:00,81.07,81.11,80.98,81.0,7332.0,75.2166,75.2538,75.1331,75.1517,7332.0
2022-09-13 15:20:00,81.0,81.05,80.95,81.0,9941.0,75.1517,75.1981,75.1053,75.1517,9941.0
2022-09-13 15:25:00,80.98,81.05,80.95,80.95,10471.0,75.1331,75.1981,75.1053,75.1053,10471.0
2022-09-13 15:30:00,80.95,80.95,80.71,80.77,12651.0,75.1053,75.1053,74.8826,74.9383,12651.0
2022-09-13 15:35:00,80.76,80.77,80.61,80.76,16615.0,74.929,74.9383,74.7899,74.929,16615.0
2022-09-13 15:40:00,80.74,80.74,80.54,80.62,20435.0,74.9105,74.9105,74.7249,74.7991,20435.0
2022-09-13 15:45:00,80.61,80.62,80.39,80.55,35848.0,74.7899,74.7991,74.5857,74.7342,35848.0
2022-09-13 15:50:00,80.54,80.76,80.53,80.75,37320.0,74.7249,74.929,74.7156,74.9197,37320.0
2022-09-13 15:55:00,80.73,80.83,80.53,80.62,122012.0,74.9012,74.994,74.7156,74.7991,122012.0
2022-09-14 09:30:00,80.54,80.78,79.95,79.95,23710.0,74.7249,74.9476,74.1775,74.1775,23710.0
2022-09-14 09:35:00,79.82,79.94,79.51,79.51,14485.0,74.0569,74.1682,73.7693,73.7693,14485.0
2022-09-14 09:40:00,79.5,79.74,79.43,79.74,9490.0,73.76,73.9827,73.6951,73.9827,9490.0
2022-09-14 09:45:00,79.75,79.89,79.56,79.6,11205.0,73.9919,74.1218,73.8157,73.8528,11205.0
2022-09-14 09:50:00,79.59,79.63,79.42,79.59,30774.0,73.8435,73.8806,73.6858,73.8435,30774.0
2022-09-14 09:55:00,79.58,79.62,79.47,79.56,13965.0,73.8342,73.8713,73.7322,73.8157,13965.0
2022-09-14 10:00:00,79.55,79.65,79.37,79.37,12632.0,73.8064,73.8992,73.6394,73.6394,12632.0
2022-09-14 10:05:00,79.37,79.41,79.25,79.25,14528.0,73.6394,73.6765,73.5281,73.5281,14528.0
2022-09-14 10:10:00,79.28,79.43,79.25,79.34,16666.0,73.5559,73.6951,73.5281,73.6116,16666.0
2022-09-14 10:15:00,79.35,79.46,79.2,79.2,25604.0,73.6208,73.7229,73.4817,73.4817,25604.0
2022-09-14 10:20:00,79.22,79.22,78.79,78.8,59131.0,73.5002,73.5002,73.1013,73.1105,59131.0
2022-09-14 10:25:00,78.82,78.83,78.36,78.39,22391.0,73.1291,73.1384,72.7023,72.7301,22391.0
2022-09-14 10:30:00,78.41,78.81,78.34,78.81,18849.0,72.7487,73.1198,72.6838,73.1198,18849.0
2022-09-14 10:35:00,78.81,78.96,78.74,78.91,16297.0,73.1198,73.259,73.0549,73.2126,16297.0
2022-09-14 10:40:00,78.91,79.02,78.85,78.98,16696.0,73.2126,73.3147,73.1569,73.2775,16696.0
2022-09-14 10:45:00,78.99,79.0,78.77,78.77,58362.0,73.2868,73.2961,73.0827,73.0827,58362.0
2022-09-14 10:50:00,78.72,78.94,78.71,78.92,20593.0,73.0363,73.2404,73.027,73.2219,20593.0
2022-09-14 10:55:00,78.9,78.95,78.8,78.83,21117.0,73.2033,73.2497,73.1105,73.1384,21117.0
2022-09-14 11:00:00,78.83,78.83,78.62,78.7,19762.0,73.1384,73.1384,72.9435,73.0178,19762.0
2022-09-14 11:05:00,78.72,78.81,78.65,78.77,30183.0,73.0363,73.1198,72.9714,73.0827,30183.0
2022-09-14 11:10:00,78.74,79.16,78.74,79.05,19982.0,73.0549,73.4445,73.0549,73.3425,19982.0
2022-09-14 11:15:00,79.05,79.07,78.89,78.95,17628.0,73.3425,73.361,73.194,73.2497,17628.0
2022-09-14 11:20:00,78.93,79.05,78.87,78.95,15102.0,73.2312,73.3425,73.1755,73.2497,15102.0
2022-09-14 11:25:00,78.89,78.95,78.8,78.81,8770.0,73.194,73.2497,73.1105,73.1198,8770.0
2022-09-14 11:30:00,78.81,79.0,78.81,78.93,19433.0,73.1198,73.2961,73.1198,73.2312,19433.0
2022-09-14 11:35:00,78.92,79.1,78.92,79.09,8183.0,73.2219,73.3889,73.2219,73.3796,8183.0
2022-09-14 11:40:00,79.08,79.15,79.08,79.11,4972.0,73.3703,73.4353,73.3703,73.3982,4972.0
2022-09-14 11:45:00,79.1,79.23,79.02,79.02,11655.0,73.3889,73.5095,73.3147,73.3147,11655.0
2022-09-14 11:50:00,79.0,79.05,78.89,79.04,9499.0,73.2961,73.3425,73.194,73.3332,9499.0
2022-09-14 11:55:00,79.04,79.05,78.89,78.9,9081.0,73.3332,73.3425,73.194,73.2033,9081.0
2022-09-14 12:00:00,78.9,78.91,78.81,78.89,27815.0,73.2033,73.2126,73.1198,73.194,27815.0
2022-09-14 12:05:00,78.88,79.02,78.83,79.01,12432.0,73.1848,73.3147,73.1384,73.3054,12432.0
2022-09-14 12:10:00,78.99,79.06,78.92,79.06,8702.0,73.2868,73.3518,73.2219,73.3518,8702.0
2022-09-14 12:15:00,79.04,79.05,78.98,78.99,6968.0,73.3332,73.3425,73.2775,73.2868,6968.0
2022-09-14 12:20:00,78.99,78.99,78.89,78.97,11691.0,73.2868,73.2868,73.194,73.2683,11691.0
2022-09-14 12:25:00,79.0,79.02,78.89,78.9,14994.0,73.2961,73.3147,73.194,73.2033,14994.0
2022-09-14 12:30:00,78.91,78.97,78.89,78.94,8608.0,73.2126,73.2683,73.194,73.2404,8608.0
2022-09-14 12:35:00,78.9,79.22,78.9,79.2,9293.0,73.2033,73.5002,73.2033,73.4817,9293.0
2022-09-14 12:40:00,79.2,79.38,79.2,79.31,7283.0,73.4817,73.6487,73.4817,73.5837,7283.0
2022-09-14 12:45:00,79.29,79.62,79.28,79.59,106708.0,73.5652,73.8713,73.5559,73.8435,106708.0
2022-09-14 12:50:00,79.59,79.63,79.5,79.57,13278.0,73.8435,73.8806,73.76,73.8249,13278.0
2022-09-14 12:55:00,79.58,79.62,79.52,79.59,9944.0,73.8342,73.8713,73.7786,73.8435,9944.0
2022-09-14 13:00:00,79.58,79.75,79.56,79.73,15794.0,73.8342,73.9919,73.8157,73.9734,15794.0
2022-09-14 13:05:00,79.74,79.8,79.57,79.8,17816.0,73.9827,74.0383,73.8249,74.0383,17816.0
2022-09-14 13:10:00,79.78,79.8,79.7,79.73,5892.0,74.0198,74.0383,73.9456,73.9734,5892.0
2022-09-14 13:15:00,79.73,79.77,79.68,79.71,10310.0,73.9734,74.0105,73.927,73.9548,10310.0
2022-09-14 13:20:00,79.69,79.71,79.6,79.62,6536.0,73.9363,73.9548,73.8528,73.8713,6536.0
2022-09-14 13:25:00,79.61,79.7,79.58,79.7,8173.0,73.8621,73.9456,73.8342,73.9456,8173.0
2022-09-14 13:30:00,79.69,79.74,79.63,79.74,7451.0,73.9363,73.9827,73.8806,73.9827,7451.0
2022-09-14 13:35:00,79.73,79.78,79.68,79.7,11003.0,73.9734,74.0198,73.927,73.9456,11003.0
2022-09-14 13:40:00,79.7,79.7,79.61,79.61,16300.0,73.9456,73.9456,73.8621,73.8621,16300.0
2022-09-14 13:45:00,79.59,79.59,79.27,79.33,23063.0,73.8435,73.8435,73.5466,73.6023,23063.0
2022-09-14 13:50:00,79.32,79.57,79.31,79.42,14862.0,73.593,73.8249,73.5837,73.6858,14862.0
2022-09-14 13:55:00,79.43,79.43,79.26,79.3,7407.0,73.6951,73.6951,73.5373,73.5744,7407.0
2022-09-14 14:00:00,79.27,79.3,79.11,79.13,5051.0,73.5466,73.5744,73.3982,73.4167,5051.0
2022-09-14 14:05:00,79.13,79.24,79.05,79.09,10140.0,73.4167,73.5188,73.3425,73.3796,10140.0
2022-09-14 14:10:00,79.1,79.11,78.94,79.02,10505.0,73.3889,73.3982,73.2404,73.3147,10505.0
2022-09-14 14:15:00,79.02,79.1,78.97,79.07,9913.0,73.3147,73.3889,73.2683,73.361,9913.0
2022-09-14 14:20:00,79.06,79.1,78.96,78.98,17111.0,73.3518,73.3889,73.259,73.2775,17111.0
2022-09-14 14:25:00,78.98,78.99,78.88,78.88,9734.0,73.2775,73.2868,73.1848,73.1848,9734.0
2022-09-14 14:30:00,78.9,79.13,78.9,79.11,7958.0,73.2033,73.4167,73.2033,73.3982,7958.0
2022-09-14 14:35:00,79.12,79.14,79.07,79.12,6503.0,73.4074,73.426,73.361,73.4074,6503.0
2022-09-14 14:40:00,79.11,79.16,78.97,78.99,7976.0,73.3982,73.4445,73.2683,73.2868,7976.0
2022-09-14 14:45:00,78.96,79.01,78.89,79.0,7795.0,73.259,73.3054,73.194,73.2961,7795.0
2022-09-14 14:50:00,78.99,79.03,78.86,78.88,9071.0,73.2868,73.3239,73.1662,73.1848,9071.0
2022-09-14 14:55:00,78.89,78.95,78.84,78.9,7848.0,73.194,73.2497,73.1477,73.2033,7848.0
2022-09-14 15:00:00,78.88,78.98,78.81,78.85,9373.0,73.1848,73.2775,73.1198,73.1569,9373.0
2022-09-14 15:05:00,78.86,78.96,78.84,78.91,12018.0,73.1662,73.259,73.1477,73.2126,12018.0
2022-09-14 15:10:00,78.92,78.92,78.62,78.62,12421.0,73.2219,73.2219,72.9435,72.9435,12421.0
2022-09-14 15:15:00,78.62,78.62,78.41,78.6,15296.0,72.9435,72.9435,72.7487,72.925,15296.0
2022-09-14 15:20:00,78.59,78.63,78.53,78.59,18245.0,72.9157,72.9528,72.86,72.9157,18245.0
2022-09-14 15:25:00,78.59,78.73,78.56,78.68,12301.0,72.9157,73.0456,72.8879,72.9992,12301.0
2022-09-14 15:30:00,78.69,78.71,78.51,78.69,13708.0,73.0085,73.027,72.8415,73.0085,13708.0
2022-09-14 15:35:00,78.7,78.75,78.65,78.74,12977.0,73.0178,73.0642,72.9714,73.0549,12977.0
2022-09-14 15:40:00,78.74,78.9,78.7,78.87,28629.0,73.0549,73.2033,73.0178,73.1755,28629.0
2022-09-14 15:45:00,78.86,78.97,78.84,78.96,28454.0,73.1662,73.2683,73.1477,73.259,28454.0
2022-09-14 15:50:00,78.99,79.31,78.99,79.31,95372.0,73.2868,73.5837,73.2868,73.5837,95372.0
2022-09-14 15:55:00,79.3,79.45,79.23,79.38,152274.0,73.5744,73.7136,73.5095,73.6487,152274.0
2022-09-15 09:30:00,79.31,79.76,79.07,79.73,20712.0,73.5837,74.0012,73.361,73.9734,20712.0
2022-09-15 09:35:00,79.7,79.82,79.53,79.61,8161.0,73.9456,74.0569,73.7878,73.8621,8161.0
2022-09-15 09:40:00,79.65,79.79,79.65,79.76,6046.0,73.8992,74.0291,73.8992,74.0012,6046.0
2022-09-15 09:45:00,79.78,80.01,79.77,80.0,42132.0,74.0198,74.2332,74.0105,74.2239,42132.0
2022-09-15 09:50:00,80.03,80.18,80.03,80.15,6069.0,74.2517,74.3909,74.2517,74.3631,6069.0
2022-09-15 09:55:00,80.13,80.18,80.09,80.15,8945.0,74.3445,74.3909,74.3074,74.3631,8945.0
2022-09-15 10:00:00,80.15,80.24,80.04,80.05,11627.0,74.3631,74.4466,74.261,74.2703,11627.0
2022-09-15 10:05:00,80.03,80.11,79.89,79.92,13072.0,74.2517,74.326,74.1218,74.1497,13072.0
2022-09-15 10:10:00,79.96,80.08,79.89,80.08,11657.0,74.1868,74.2981,74.1218,74.2981,11657.0
2022-09-15 10:15:00,80.05,80.2,80.05,80.14,16903.0,74.2703,74.4095,74.2703,74.3538,16903.0
2022-09-15 10:20:00,80.11,80.11,79.8,79.87,5730.0,74.326,74.326,74.0383,74.1033,5730.0
2022-09-15 10:25:00,79.86,79.96,79.8,79.8,5141.0,74.094,74.1868,74.0383,74.0383,5141.0
2022-09-15 10:30:00,79.8,79.92,79.76,79.92,7888.0,74.0383,74.1497,74.0012,74.1497,7888.0
2022-09-15 10:35:00,79.89,80.06,79.88,79.99,15327.0,74.1218,74.2796,74.1126,74.2146,15327.0
2022-09-15 10:40:00,80.01,80.08,79.99,80.05,5048.0,74.2332,74.2981,74.2146,74.2703,5048.0
2022-09-15 10:45:00,80.08,80.22,80.08,80.11,14877.0,74.2981,74.428,74.2981,74.326,14877.0
2022-09-15 10:50:00,80.08,80.09,79.91,79.97,10003.0,74.2981,74.3074,74.1404,74.1961,10003.0
2022-09-15 10:55:00,79.98,80.09,79.93,80.04,10032.0,74.2053,74.3074,74.159,74.261,10032.0
2022-09-15 11:00:00,80.01,80.16,79.98,80.16,8223.0,74.2332,74.3723,74.2053,74.3723,8223.0
2022-09-15 11:05:00,80.16,80.18,80.02,80.05,6942.0,74.3723,74.3909,74.2425,74.2703,6942.0
2022-09-15 11:10:00,80.02,80.02,79.82,79.89,10512.0,74.2425,74.2425,74.0569,74.1218,10512.0
2022-09-15 11:15:00,79.88,79.95,79.83,79.94,7324.0,74.1126,74.1775,74.0662,74.1682,7324.0
2022-09-15 11:20:00,79.95,80.18,79.92,80.16,7233.0,74.1775,74.3909,74.1497,74.3723,7233.0
2022-09-15 11:25:00,80.12,80.17,80.09,80.12,7222.0,74.3352,74.3816,74.3074,74.3352,7222.0
2022-09-15 11:30:00,80.12,80.13,79.95,79.95,9216.0,74.3352,74.3445,74.1775,74.1775,9216.0
2022-09-15 11:35:00,79.94,80.01,79.92,79.95,6632.0,74.1682,74.2332,74.1497,74.1775,6632.0
2022-09-15 11:40:00,79.93,79.97,79.89,79.9,4577.0,74.159,74.1961,74.1218,74.1311,4577.0
2022-09-15 11:45:00,79.9,79.9,79.75,79.75,6038.0,74.1311,74.1311,73.9919,73.9919,6038.0
2022-09-15 11:50:00,79.72,79.73,79.53,79.58,19336.0,73.9641,73.9734,73.7878,73.8342,19336.0
2022-09-15 11:55:00,79.58,79.6,79.53,79.59,3636.0,73.8342,73.8528,73.7878,73.8435,3636.0
2022-09-15 12:00:00,79.59,79.7,79.55,79.69,6299.0,73.8435,73.9456,73.8064,73.9363,6299.0
2022-09-15 12:05:00,79.71,79.71,79.59,79.59,7146.0,73.9548,73.9548,73.8435,73.8435,7146.0
2022-09-15 12:10:00,79.58,79.61,79.5,79.52,5803.0,73.8342,73.8621,73.76,73.7786,5803.0
2022-09-15 12:15:00,79.53,79.64,79.5,79.63,5952.0,73.7878,73.8899,73.76,73.8806,5952.0
2022-09-15 12:20:00,79.62,79.65,79.54,79.59,5666.0,73.8713,73.8992,73.7971,73.8435,5666.0
2022-09-15 12:25:00,79.56,79.61,79.51,79.51,3218.0,73.8157,73.8621,73.7693,73.7693,3218.0
2022-09-15 12:30:00,79.49,79.55,79.49,79.55,4092.0,73.7507,73.8064,73.7507,73.8064,4092.0
2022-09-15 12:35:00,79.54,79.6,79.53,79.56,4791.0,73.7971,73.8528,73.7878,73.8157,4791.0
2022-09-15 12:40:00,79.54,79.63,79.53,79.56,8359.0,73.7971,73.8806,73.7878,73.8157,8359.0
2022-09-15 12:45:00,79.56,79.59,79.51,79.58,2464.0,73.8157,73.8435,73.7693,73.8342,2464.0
2022-09-15 12:50:00,79.58,79.68,79.58,79.68,19919.0,73.8342,73.927,73.8342,73.927,19919.0
2022-09-15 12:55:00,79.68,79.68,79.62,79.66,5591.0,73.927,73.927,73.8713,73.9084,5591.0
2022-09-15 13:00:00,79.71,80.06,79.71,79.98,9944.0,73.9548,74.2796,73.9548,74.2053,9944.0
2022-09-15 13:05:00,79.98,79.99,79.9,79.99,11401.0,74.2053,74.2146,74.1311,74.2146,11401.0
2022-09-15 13:10:00,80.02,80.15,80.0,80.15,23787.0,74.2425,74.3631,74.2239,74.3631,23787.0
2022-09-15 13:15:00,80.17,80.25,80.12,80.22,7482.0,74.3816,74.4558,74.3352,74.428,7482.0
2022-09-15 13:20:00,80.22,80.27,80.2,80.25,8077.0,74.428,74.4744,74.4095,74.4558,8077.0
2022-09-15 13:25:00,80.25,80.35,80.24,80.35,8080.0,74.4558,74.5486,74.4466,74.5486,8080.0
2022-09-15 13:30:00,80.35,80.36,80.28,80.28,10848.0,74.5486,74.5579,74.4837,74.4837,10848.0
2022-09-15 13:35:00,80.28,80.3,80.19,80.22,11158.0,74.4837,74.5022,74.4002,74.428,11158.0
2022-09-15 13:40:00,80.21,80.26,80.14,80.14,12460.0,74.4187,74.4651,74.3538,74.3538,12460.0
2022-09-15 13:45:00,80.16,80.16,80.07,80.14,4737.0,74.3723,74.3723,74.2888,74.3538,4737.0
2022-09-15 13:50:00,80.13,80.13,80.06,80.11,7028.0,74.3445,74.3445,74.2796,74.326,7028.0
2022-09-15 13:55:00,80.1,80.16,80.1,80.16,9769.0,74.3167,74.3723,74.3167,74.3723,9769.0
2022-09-15 14:00:00,80.15,80.15,79.9,79.91,11949.0,74.3631,74.3631,74.1311,74.1404,11949.0
2022-09-15 14:05:00,79.92,79.94,79.9,79.92,13424.0,74.1497,74.1682,74.1311,74.1497,13424.0
2022-09-15 14:10:00,79.92,80.07,79.92,80.05,7503.0,74.1497,74.2888,74.1497,74.2703,7503.0
2022-09-15 14:15:00,80.03,80.2,80.0,80.16,4639.0,74.2517,74.4095,74.2239,74.3723,4639.0
2022-09-15 14:20:00,80.13,80.17,80.09,80.16,13731.0,74.3445,74.3816,74.3074,74.3723,13731.0
2022-09-15 14:25:00,80.15,80.19,80.12,80.18,6150.0,74.3631,74.4002,74.3352,74.3909,6150.0
2022-09-15 14:30:00,80.17,80.24,80.15,80.2,8698.0,74.3816,74.4466,74.3631,74.4095,8698.0
2022-09-15 14:35:00,80.19,80.3,80.15,80.21,5623.0,74.4002,74.5022,74.3631,74.4187,5623.0
2022-09-15 14:40:00,80.21,80.21,80.12,80.17,4902.0,74.4187,74.4187,74.3352,74.3816,4902.0
2022-09-15 14:45:00,80.18,80.18,80.08,80.08,14483.0,74.3909,74.3909,74.2981,74.2981,14483.0
2022-09-15 14:50:00,80.07,80.15,79.98,80.14,10700.0,74.2888,74.3631,74.2053,74.3538,10700.0
2022-09-15 14:55:00,80.13,80.13,80.01,80.03,9153.0,74.3445,74.3445,74.2332,74.2517,9153.0
2022-09-15 15:00:00,80.03,80.05,79.93,79.95,8034.0,74.2517,74.2703,74.159,74.1775,8034.0
2022-09-15 15:05:00,79.96,79.98,79.89,79.89,7990.0,74.1868,74.2053,74.1218,74.1218,7990.0
2022-09-15 15:10:00,79.88,79.88,79.7,79.72,9406.0,74.1126,74.1126,73.9456,73.9641,9406.0
2022-09-15 15:15:00,79.74,79.79,79.61,79.64,8909.0,73.9827,74.0291,73.8621,73.8899,8909.0
2022-09-15 15:20:00,79.63,79.7,79.56,79.7,9577.0,73.8806,73.9456,73.8157,73.9456,9577.0
2022-09-15 15:25:00,79.72,79.72,79.5,79.55,11421.0,73.9641,73.9641,73.76,73.8064,11421.0
2022-09-15 15:30:00,79.55,79.58,79.48,79.5,14031.0,73.8064,73.8342,73.7414,73.76,14031.0
2022-09-15 15:35:00,79.5,79.6,79.49,79.58,13005.0,73.76,73.8528,73.7507,73.8342,13005.0
2022-09-15 15:40:00,79.58,79.67,79.53,79.66,16112.0,73.8342,73.9177,73.7878,73.9084,16112.0
2022-09-15 15:45:00,79.64,79.73,79.61,79.67,24452.0,73.8899,73.9734,73.8621,73.9177,24452.0
2022-09-15 15:50:00,79.68,79.81,79.54,79.66,38178.0,73.927,74.0476,73.7971,73.9084,38178.0
2022-09-15 15:55:00,79.67,79.75,79.6,79.66,70213.0,73.9177,73.9919,73.8528,73.9084,70213.0
2022-09-16 09:30:00,79.38,79.54,78.88,78.98,345680.0,73.6487,73.7971,73.1848,73.2775,345680.0
2022-09-16 09:35:00,78.99,79.18,78.86,79.18,4484.0,73.2868,73.4631,73.1662,73.4631,4484.0
2022-09-16 09:40:00,79.18,79.18,78.83,78.92,9632.0,73.4631,73.4631,73.1384,73.2219,9632.0
2022-09-16 09:45:00,78.99,79.05,78.71,78.72,25107.0,73.2868,73.3425,73.027,73.0363,25107.0
2022-09-16 09:50:00,78.8,78.88,78.51,78.63,3534.0,73.1105,73.1848,72.8415,72.9528,3534.0
2022-09-16 09:55:00,78.56,78.56,78.36,78.38,5056.0,72.8879,72.8879,72.7023,72.7209,5056.0
2022-09-16 10:00:00,78.43,78.57,78.41,78.45,5770.0,72.7673,72.8971,72.7487,72.7858,5770.0
2022-09-16 10:05:00,78.44,78.74,78.44,78.68,3467.0,72.7765,73.0549,72.7765,72.9992,3467.0
2022-09-16 10:10:00,78.74,79.03,78.74,78.79,4638.0,73.0549,73.3239,73.0549,73.1013,4638.0
2022-09-16 10:15:00,78.75,78.91,78.73,78.73,4046.0,73.0642,73.2126,73.0456,73.0456,4046.0
2022-09-16 10:20:00,78.82,78.82,78.68,78.8,4365.0,73.1291,73.1291,72.9992,73.1105,4365.0
2022-09-16 10:25:00,78.75,78.82,78.66,78.69,3828.0,73.0642,73.1291,72.9806,73.0085,3828.0
2022-09-16 10:30:00,78.68,78.83,78.68,78.8,4546.0,72.9992,73.1384,72.9992,73.1105,4546.0
2022-09-16 10:35:00,78.83,78.88,78.64,78.64,4171.0,73.1384,73.1848,72.9621,72.9621,4171.0
2022-09-16 10:40:00,78.68,78.75,78.59,78.62,5755.0,72.9992,73.0642,72.9157,72.9435,5755.0
2022-09-16 10:45:00,78.61,78.78,78.61,78.75,3849.0,72.9343,73.092,72.9343,73.0642,3849.0
2022-09-16 10:50:00,78.75,78.95,78.75,78.9,3058.0,73.0642,73.2497,73.0642,73.2033,3058.0
2022-09-16 10:55:00,78.82,78.87,78.71,78.74,4591.0,73.1291,73.1755,73.027,73.0549,4591.0
2022-09-16 11:00:00,78.72,78.79,78.7,78.79,4198.0,73.0363,73.1013,73.0178,73.1013,4198.0
2022-09-16 11:05:00,78.8,78.96,78.79,78.95,6431.0,73.1105,73.259,73.1013,73.2497,6431.0
2022-09-16 11:10:00,78.97,78.97,78.86,78.92,4372.0,73.2683,73.2683,73.1662,73.2219,4372.0
2022-09-16 11:15:00,78.91,79.06,78.85,79.03,5216.0,73.2126,73.3518,73.1569,73.3239,5216.0
2022-09-16 11:20:00,79.03,79.03,78.86,78.89,4941.0,73.3239,73.3239,73.1662,73.194,4941.0
2022-09-16 11:25:00,78.9,78.96,78.87,78.9,13015.0,73.2033,73.259,73.1755,73.2033,13015.0
2022-09-16 11:30:00,78.89,78.9,78.86,78.89,12281.0,73.194,73.2033,73.1662,73.194,12281.0
2022-09-16 11:35:00,78.85,78.85,78.68,78.68,9182.0,73.1569,73.1569,72.9992,72.9992,9182.0
2022-09-16 11:40:00,78.69,78.76,78.62,78.66,4174.0,73.0085,73.0734,72.9435,72.9806,4174.0
2022-09-16 11:45:00,78.66,78.66,78.44,78.48,13282.0,72.9806,72.9806,72.7765,72.8136,13282.0
2022-09-16 11:50:00,78.46,78.59,78.37,78.38,14916.0,72.7951,72.9157,72.7116,72.7209,14916.0
2022-09-16 11:55:00,78.38,78.46,78.37,78.46,6169.0,72.7209,72.7951,72.7116,72.7951,6169.0
2022-09-16 12:00:00,78.41,78.42,78.35,78.42,3837.0,72.7487,72.758,72.693,72.758,3837.0
2022-09-16 12:05:00,78.45,78.51,78.39,78.4,2968.0,72.7858,72.8415,72.7301,72.7394,2968.0
2022-09-16 12:10:00,78.33,78.43,78.26,78.43,6346.0,72.6745,72.7673,72.6095,72.7673,6346.0
2022-09-16 12:15:00,78.44,78.49,78.3,78.46,7039.0,72.7765,72.8229,72.6466,72.7951,7039.0
2022-09-16 12:20:00,78.42,78.42,78.33,78.37,12382.0,72.758,72.758,72.6745,72.7116,12382.0
2022-09-16 12:25:00,78.37,78.37,78.26,78.33,7151.0,72.7116,72.7116,72.6095,72.6745,7151.0
2022-09-16 12:30:00,78.35,78.42,78.33,78.42,4361.0,72.693,72.758,72.6745,72.758,4361.0
2022-09-16 12:35:00,78.4,78.42,78.25,78.28,15924.0,72.7394,72.758,72.6003,72.6281,15924.0
2022-09-16 12:40:00,78.29,78.39,78.28,78.38,6469.0,72.6374,72.7301,72.6281,72.7209,6469.0
2022-09-16 12:45:00,78.38,78.39,78.3,78.33,4264.0,72.7209,72.7301,72.6466,72.6745,4264.0
2022-09-16 12:50:00,78.29,78.38,78.27,78.31,7266.0,72.6374,72.7209,72.6188,72.6559,7266.0
2022-09-16 12:55:00,78.3,78.38,78.27,78.38,5515.0,72.6466,72.7209,72.6188,72.7209,5515.0
2022-09-16 13:00:00,78.39,78.41,78.31,78.31,5087.0,72.7301,72.7487,72.6559,72.6559,5087.0
2022-09-16 13:05:00,78.33,78.35,78.22,78.3,5872.0,72.6745,72.693,72.5724,72.6466,5872.0
2022-09-16 13:10:00,78.3,78.36,78.26,78.3,4340.0,72.6466,72.7023,72.6095,72.6466,4340.0
2022-09-16 13:15:00,78.3,78.38,78.29,78.37,3620.0,72.6466,72.7209,72.6374,72.7116,3620.0
2022-09-16 13:20:00,78.34,78.37,78.3,78.33,3324.0,72.6838,72.7116,72.6466,72.6745,3324.0
2022-09-16 13:25:00,78.34,78.35,78.25,78.34,4214.0,72.6838,72.693,72.6003,72.6838,4214.0
2022-09-16 13:30:00,78.31,78.45,78.29,78.32,7821.0,72.6559,72.7858,72.6374,72.6652,7821.0
2022-09-16 13:35:00,78.32,78.47,78.32,78.43,4931.0,72.6652,72.8044,72.6652,72.7673,4931.0
2022-09-16 13:40:00,78.44,78.48,78.41,78.46,7376.0,72.7765,72.8136,72.7487,72.7951,7376.0
2022-09-16 13:45:00,78.47,78.49,78.38,78.39,8117.0,72.8044,72.8229,72.7209,72.7301,8117.0
2022-09-16 13:50:00,78.39,78.39,78.29,78.31,6049.0,72.7301,72.7301,72.6374,72.6559,6049.0
2022-09-16 13:55:00,78.31,78.37,78.28,78.33,4901.0,72.6559,72.7116,72.6281,72.6745,4901.0
2022-09-16 14:00:00,78.32,78.32,78.06,78.17,18918.0,72.6652,72.6652,72.424,72.526,18918.0
2022-09-16 14:05:00,78.17,78.2,78.07,78.11,3501.0,72.526,72.5539,72.4332,72.4704,3501.0
2022-09-16 14:10:00,78.12,78.16,78.05,78.13,6486.0,72.4796,72.5167,72.4147,72.4889,6486.0
2022-09-16 14:15:00,78.15,78.21,78.1,78.12,6639.0,72.5075,72.5631,72.4611,72.4796,6639.0
2022-09-16 14:20:00,78.12,78.19,78.01,78.03,28082.0,72.4796,72.5446,72.3776,72.3961,28082.0
2022-09-16 14:25:00,78.06,78.21,78.01,78.03,58780.0,72.424,72.5631,72.3776,72.3961,58780.0
2022-09-16 14:30:00,78.03,78.04,77.89,78.02,22090.0,72.3961,72.4054,72.2662,72.3869,22090.0
2022-09-16 14:35:00,78.01,78.08,77.95,78.07,26590.0,72.3776,72.4425,72.3219,72.4332,26590.0
2022-09-16 14:40:00,78.06,78.06,77.87,77.9,28309.0,72.424,72.424,72.2477,72.2755,28309.0
2022-09-16 14:45:00,77.96,78.11,77.96,78.06,25911.0,72.3312,72.4704,72.3312,72.424,25911.0
2022-09-16 14:50:00,78.03,78.06,77.96,77.98,19100.0,72.3961,72.424,72.3312,72.3497,19100.0
2022-09-16 14:55:00,77.97,77.99,77.9,77.97,17657.0,72.3405,72.359,72.2755,72.3405,17657.0
2022-09-16 15:00:00,77.97,78.03,77.92,77.97,42849.0,72.3405,72.3961,72.2941,72.3405,42849.0
2022-09-16 15:05:00,78.0,78.1,77.99,78.04,26159.0,72.3683,72.4611,72.359,72.4054,26159.0
2022-09-16 15:10:00,78.04,78.04,77.89,77.89,13739.0,72.4054,72.4054,72.2662,72.2662,13739.0
2022-09-16 15:15:00,77.88,77.97,77.85,77.9,13356.0,72.257,72.3405,72.2291,72.2755,13356.0
2022-09-16 15:20:00,77.89,78.06,77.89,77.92,13058.0,72.2662,72.424,72.2662,72.2941,13058.0
2022-09-16 15:25:00,77.92,77.95,77.74,77.82,13911.0,72.2941,72.3219,72.1271,72.2013,13911.0
2022-09-16 15:30:00,77.81,77.88,77.69,77.78,20922.0,72.192,72.257,72.0807,72.1642,20922.0
2022-09-16 15:35:00,77.77,77.89,77.72,77.89,17168.0,72.1549,72.2662,72.1085,72.2662,17168.0
2022-09-16 15:40:00,77.92,78.03,77.92,78.02,24284.0,72.2941,72.3961,72.2941,72.3869,24284.0
2022-09-16 15:45:00,78.03,78.12,77.87,78.12,26132.0,72.3961,72.4796,72.2477,72.4796,26132.0
2022-09-16 15:50:00,78.13,78.38,78.12,78.26,51789.0,72.4889,72.7209,72.4796,72.6095,51789.0
2022-09-16 15:55:00,78.25,78.31,78.13,78.17,144866.0,72.6003,72.6559,72.4889,72.526,144866.0
2022-09-19 09:30:00,77.59,78.38,77.59,78.26,31830.0,71.9879,72.7209,71.9879,72.6095,31830.0
2022-09-19 09:35:00,78.26,78.59,78.19,78.56,8084.0,72.6095,72.9157,72.5446,72.8879,8084.0
2022-09-19 09:40:00,78.61,78.93,78.6,78.92,6337.0,72.9343,73.2312,72.925,73.2219,6337.0
2022-09-19 09:45:00,78.88,79.11,78.87,79.04,16257.0,73.1848,73.3982,73.1755,73.3332,16257.0
2022-09-19 09:50:00,79.06,79.18,78.98,79.0,15818.0,73.3518,73.4631,73.2775,73.2961,15818.0
2022-09-19 09:55:00,78.97,79.06,78.89,78.95,10601.0,73.2683,73.3518,73.194,73.2497,10601.0
2022-09-19 10:00:00,78.89,79.05,78.83,79.03,9086.0,73.194,73.3425,73.1384,73.3239,9086.0
2022-09-19 10:05:00,79.03,79.13,78.96,78.97,17432.0,73.3239,73.4167,73.259,73.2683,17432.0
2022-09-19 10:10:00,78.99,79.17,78.94,79.04,8780.0,73.2868,73.4538,73.2404,73.3332,8780.0
2022-09-19 10:15:00,79.03,79.11,78.99,79.0,10773.0,73.3239,73.3982,73.2868,73.2961,10773.0
2022-09-19 10:20:00,79.04,79.05,78.88,79.04,25344.0,73.3332,73.3425,73.1848,73.3332,25344.0
2022-09-19 10:25:00,79.04,79.34,79.04,79.25,26908.0,73.3332,73.6116,73.3332,73.5281,26908.0
2022-09-19 10:30:00,79.23,79.37,79.23,79.37,8801.0,73.5095,73.6394,73.5095,73.6394,8801.0
2022-09-19 10:35:00,79.38,79.47,79.37,79.44,4644.0,73.6487,73.7322,73.6394,73.7043,4644.0
2022-09-19 10:40:00,79.47,79.53,79.46,79.51,4183.0,73.7322,73.7878,73.7229,73.7693,4183.0
2022-09-19 10:45:00,79.53,79.59,79.45,79.51,6154.0,73.7878,73.8435,73.7136,73.7693,6154.0
2022-09-19 10:50:00,79.46,79.49,79.36,79.37,4064.0,73.7229,73.7507,73.6301,73.6394,4064.0
2022-09-19 10:55:00,79.42,79.43,79.34,79.4,2750.0,73.6858,73.6951,73.6116,73.6672,2750.0
2022-09-19 11:00:00,79.4,79.54,79.37,79.5,8951.0,73.6672,73.7971,73.6394,73.76,8951.0
2022-09-19 11:05:00,79.48,79.6,79.48,79.59,6305.0,73.7414,73.8528,73.7414,73.8435,6305.0
2022-09-19 11:10:00,79.6,79.62,79.5,79.55,3369.0,73.8528,73.8713,73.76,73.8064,3369.0
2022-09-19 11:15:00,79.56,79.7,79.52,79.57,5599.0,73.8157,73.9456,73.7786,73.8249,5599.0
2022-09-19 11:20:00,79.59,79.6,79.38,79.38,6308.0,73.8435,73.8528,73.6487,73.6487,6308.0
2022-09-19 11:25:00,79.39,79.43,79.22,79.28,6933.0,73.6579,73.6951,73.5002,73.5559,6933.0
2022-09-19 11:30:00,79.26,79.27,79.1,79.1,5152.0,73.5373,73.5466,73.3889,73.3889,5152.0
2022-09-19 11:35:00,79.09,79.12,79.02,79.07,8234.0,73.3796,73.4074,73.3147,73.361,8234.0
2022-09-19 11:40:00,79.05,79.15,79.04,79.14,5483.0,73.3425,73.4353,73.3332,73.426,5483.0
2022-09-19 11:45:00,79.12,79.23,79.11,79.18,8216.0,73.4074,73.5095,73.3982,73.4631,8216.0
2022-09-19 11:50:00,79.17,79.21,79.11,79.16,7270.0,73.4538,73.4909,73.3982,73.4445,7270.0
2022-09-19 11:55:00,79.17,79.17,79.03,79.05,6672.0,73.4538,73.4538,73.3239,73.3425,6672.0
2022-09-19 12:00:00,79.06,79.11,79.02,79.03,5348.0,73.3518,73.3982,73.3147,73.3239,5348.0
2022-09-19 12:05:00,79.02,79.07,78.92,79.02,8605.0,73.3147,73.361,73.2219,73.3147,8605.0
2022-09-19 12:10:00,79.02,79.04,78.97,78.97,4679.0,73.3147,73.3332,73.2683,73.2683,4679.0
2022-09-19 12:15:00,78.96,79.12,78.94,79.08,9928.0,73.259,73.4074,73.2404,73.3703,9928.0
2022-09-19 12:20:00,79.09,79.15,79.07,79.1,13638.0,73.3796,73.4353,73.361,73.3889,13638.0
2022-09-19 12:25:00,79.09,79.12,79.04,79.12,5321.0,73.3796,73.4074,73.3332,73.4074,5321.0
2022-09-19 12:30:00,79.13,79.21,79.1,79.2,7728.0,73.4167,73.4909,73.3889,73.4817,7728.0
2022-09-19 12:35:00,79.21,79.27,79.16,79.25,8313.0,73.4909,73.5466,73.4445,73.5281,8313.0
2022-09-19 12:40:00,79.24,79.29,79.22,79.27,4341.0,73.5188,73.5652,73.5002,73.5466,4341.0
2022-09-19 12:45:00,79.26,79.28,79.2,79.2,4077.0,73.5373,73.5559,73.4817,73.4817,4077.0
2022-09-19 12:50:00,79.23,79.32,79.23,79.32,3859.0,73.5095,73.593,73.5095,73.593,3859.0
2022-09-19 12:55:00,79.32,79.4,79.32,79.4,5560.0,73.593,73.6672,73.593,73.6672,5560.0
2022-09-19 13:00:00,79.41,79.41,79.27,79.27,5224.0,73.6765,73.6765,73.5466,73.5466,5224.0
2022-09-19 13:05:00,79.28,79.42,79.25,79.35,14458.0,73.5559,73.6858,73.5281,73.6208,14458.0
2022-09-19 13:10:00,79.36,79.36,79.26,79.3,8794.0,73.6301,73.6301,73.5373,73.5744,8794.0
2022-09-19 13:15:00,79.28,79.32,79.21,79.28,8714.0,73.5559,73.593,73.4909,73.5559,8714.0
2022-09-19 13:20:00,79.32,79.32,79.25,79.32,6975.0,73.593,73.593,73.5281,73.593,6975.0
2022-09-19 13:25:00,79.32,79.36,79.27,79.27,6344.0,73.593,73.6301,73.5466,73.5466,6344.0
2022-09-19 13:30:00,79.26,79.29,79.18,79.18,14112.0,73.5373,73.5652,73.4631,73.4631,14112.0
2022-09-19 13:35:00,79.18,79.18,79.06,79.15,11432.0,73.4631,73.4631,73.3518,73.4353,11432.0
2022-09-19 13:40:00,79.14,79.18,79.1,79.11,7705.0,73.426,73.4631,73.3889,73.3982,7705.0
2022-09-19 13:45:00,79.12,79.22,79.1,79.11,8639.0,73.4074,73.5002,73.3889,73.3982,8639.0
2022-09-19 13:50:00,79.09,79.13,79.07,79.08,6260.0,73.3796,73.4167,73.361,73.3703,6260.0
2022-09-19 13:55:00,79.07,79.14,79.02,79.07,26449.0,73.361,73.426,73.3147,73.361,26449.0
2022-09-19 14:00:00,79.06,79.1,78.97,79.02,9794.0,73.3518,73.3889,73.2683,73.3147,9794.0
2022-09-19 14:05:00,79.05,79.05,78.96,79.04,6551.0,73.3425,73.3425,73.259,73.3332,6551.0
2022-09-19 14:10:00,79.03,79.07,78.98,78.98,8711.0,73.3239,73.361,73.2775,73.2775,8711.0
2022-09-19 14:15:00,78.99,79.13,78.99,79.08,9189.0,73.2868,73.4167,73.2868,73.3703,9189.0
2022-09-19 14:20:00,79.08,79.11,78.96,78.97,6484.0,73.3703,73.3982,73.259,73.2683,6484.0
2022-09-19 14:25:00,78.97,79.05,78.96,79.04,7269.0,73.2683,73.3425,73.259,73.3332,7269.0
2022-09-19 14:30:00,79.04,79.08,79.0,79.08,9355.0,73.3332,73.3703,73.2961,73.3703,9355.0
2022-09-19 14:35:00,79.07,79.11,79.01,79.07,9831.0,73.361,73.3982,73.3054,73.361,9831.0
2022-09-19 14:40:00,79.07,79.07,78.99,79.0,4830.0,73.361,73.361,73.2868,73.2961,4830.0
2022-09-19 14:45:00,78.99,79.02,78.95,78.97,7807.0,73.2868,73.3147,73.2497,73.2683,7807.0
2022-09-19 14:50:00,78.96,79.06,78.96,79.06,13146.0,73.259,73.3518,73.259,73.3518,13146.0
2022-09-19 14:55:00,79.03,79.13,79.03,79.12,7791.0,73.3239,73.4167,73.3239,73.4074,7791.0
2022-09-19 15:00:00,79.13,79.27,79.12,79.24,14981.0,73.4167,73.5466,73.4074,73.5188,14981.0
2022-09-19 15:05:00,79.24,79.33,79.24,79.33,8864.0,73.5188,73.6023,73.5188,73.6023,8864.0
2022-09-19 15:10:00,79.33,79.53,79.33,79.47,13032.0,73.6023,73.7878,73.6023,73.7322,13032.0
2022-09-19 15:15:00,79.49,79.52,79.45,79.46,7992.0,73.7507,73.7786,73.7136,73.7229,7992.0
2022-09-19 15:20:00,79.45,79.64,79.45,79.61,12599.0,73.7136,73.8899,73.7136,73.8621,12599.0
2022-09-19 15:25:00,79.63,79.77,79.61,79.71,12360.0,73.8806,74.0105,73.8621,73.9548,12360.0
2022-09-19 15:30:00,79.74,79.8,79.7,79.73,13363.0,73.9827,74.0383,73.9456,73.9734,13363.0
2022-09-19 15:35:00,79.7,79.79,79.66,79.77,12468.0,73.9456,74.0291,73.9084,74.0105,12468.0
2022-09-19 15:40:00,79.77,79.84,79.76,79.83,12927.0,74.0105,74.0755,74.0012,74.0662,12927.0
2022-09-19 15:45:00,79.82,79.86,79.64,79.64,29031.0,74.0569,74.094,73.8899,73.8899,29031.0
2022-09-19 15:50:00,79.65,79.8,79.54,79.8,33718.0,73.8992,74.0383,73.7971,74.0383,33718.0
2022-09-19 15:55:00,79.8,79.83,79.67,79.79,74670.0,74.0383,74.0662,73.9177,74.0291,74670.0
2022-09-20 09:30:00,79.13,79.42,78.84,78.84,16523.0,73.4167,73.6858,73.1477,73.1477,16523.0
2022-09-20 09:35:00,78.78,79.05,78.68,78.74,9698.0,73.092,73.3425,72.9992,73.0549,9698.0
2022-09-20 09:40:00,78.68,78.76,78.58,78.67,7112.0,72.9992,73.0734,72.9064,72.9899,7112.0
2022-09-20 09:45:00,78.66,78.79,78.58,78.7,5714.0,72.9806,73.1013,72.9064,73.0178,5714.0
2022-09-20 09:50:00,78.58,78.64,78.48,78.64,6518.0,72.9064,72.9621,72.8136,72.9621,6518.0
2022-09-20 09:55:00,78.65,78.86,78.64,78.86,24964.0,72.9714,73.1662,72.9621,73.1662,24964.0
2022-09-20 10:00:00,78.88,78.95,78.65,78.65,12283.0,73.1848,73.2497,72.9714,72.9714,12283.0
2022-09-20 10:05:00,78.63,78.72,78.59,78.67,5356.0,72.9528,73.0363,72.9157,72.9899,5356.0
2022-09-20 10:10:00,78.7,78.72,78.57,78.67,7033.0,73.0178,73.0363,72.8971,72.9899,7033.0
2022-09-20 10:15:00,78.67,78.67,78.46,78.46,6687.0,72.9899,72.9899,72.7951,72.7951,6687.0
2022-09-20 10:20:00,78.41,78.52,78.41,78.47,8483.0,72.7487,72.8508,72.7487,72.8044,8483.0
2022-09-20 10:25:00,78.46,78.76,78.42,78.72,11401.0,72.7951,73.0734,72.758,73.0363,11401.0
2022-09-20 10:30:00,78.7,78.7,78.56,78.58,3795.0,73.0178,73.0178,72.8879,72.9064,3795.0
2022-09-20 10:35:00,78.56,78.63,78.5,78.58,10903.0,72.8879,72.9528,72.8322,72.9064,10903.0
2022-09-20 10:40:00,78.56,78.67,78.55,78.61,10120.0,72.8879,72.9899,72.8786,72.9343,10120.0
2022-09-20 10:45:00,78.6,78.65,78.53,78.65,5895.0,72.925,72.9714,72.86,72.9714,5895.0
2022-09-20 10:50:00,78.67,78.76,78.64,78.73,9683.0,72.9899,73.0734,72.9621,73.0456,9683.0
2022-09-20 10:55:00,78.72,78.8,78.63,78.79,66380.0,73.0363,73.1105,72.9528,73.1013,66380.0
2022-09-20 11:00:00,78.82,78.95,78.8,78.92,14832.0,73.1291,73.2497,73.1105,73.2219,14832.0
2022-09-20 11:05:00,78.92,79.1,78.89,79.02,8178.0,73.2219,73.3889,73.194,73.3147,8178.0
2022-09-20 11:10:00,79.02,79.06,78.98,79.05,3634.0,73.3147,73.3518,73.2775,73.3425,3634.0
2022-09-20 11:15:00,79.04,79.04,78.9,79.02,7634.0,73.3332,73.3332,73.2033,73.3147,7634.0
2022-09-20 11:20:00,79.0,79.0,78.9,78.92,11146.0,73.2961,73.2961,73.2033,73.2219,11146.0
2022-09-20 11:25:00,78.94,79.09,78.93,79.08,4398.0,73.2404,73.3796,73.2312,73.3703,4398.0
2022-09-20 11:30:00,79.06,79.09,78.95,79.01,7713.0,73.3518,73.3796,73.2497,73.3054,7713.0
2022-09-20 11:35:00,79.04,79.08,78.99,79.01,4281.0,73.3332,73.3703,73.2868,73.3054,4281.0
2022-09-20 11:40:00,79.01,79.11,79.01,79.06,13072.0,73.3054,73.3982,73.3054,73.3518,13072.0
2022-09-20 11:45:00,79.09,79.11,79.04,79.04,11613.0,73.3796,73.3982,73.3332,73.3332,11613.0
2022-09-20 11:50:00,78.98,79.12,78.98,79.12,6522.0,73.2775,73.4074,73.2775,73.4074,6522.0
2022-09-20 11:55:00,79.14,79.18,79.11,79.15,3489.0,73.426,73.4631,73.3982,73.4353,3489.0
2022-09-20 12:00:00,79.17,79.23,79.16,79.23,3309.0,73.4538,73.5095,73.4445,73.5095,3309.0
2022-09-20 12:05:00,79.28,79.3,79.24,79.24,3359.0,73.5559,73.5744,73.5188,73.5188,3359.0
2022-09-20 12:10:00,79.29,79.3,79.21,79.28,8487.0,73.5652,73.5744,73.4909,73.5559,8487.0
2022-09-20 12:15:00,79.29,79.29,79.11,79.12,4790.0,73.5652,73.5652,73.3982,73.4074,4790.0
2022-09-20 12:20:00,79.13,79.15,79.09,79.14,4566.0,73.4167,73.4353,73.3796,73.426,4566.0
2022-09-20 12:25:00,79.13,79.16,79.02,79.04,2735.0,73.4167,73.4445,73.3147,73.3332,2735.0
2022-09-20 12:30:00,79.03,79.03,78.95,78.98,4271.0,73.3239,73.3239,73.2497,73.2775,4271.0
2022-09-20 12:35:00,78.97,78.99,78.93,78.96,5819.0,73.2683,73.2868,73.2312,73.259,5819.0
2022-09-20 12:40:00,78.95,78.99,78.85,78.97,15136.0,73.2497,73.2868,73.1569,73.2683,15136.0
2022-09-20 12:45:00,78.98,78.98,78.83,78.88,3142.0,73.2775,73.2775,73.1384,73.1848,3142.0
2022-09-20 12:50:00,78.88,78.88,78.82,78.87,3390.0,73.1848,73.1848,73.1291,73.1755,3390.0
2022-09-20 12:55:00,78.88,78.96,78.86,78.92,17677.0,73.1848,73.259,73.1662,73.2219,17677.0
2022-09-20 13:00:00,78.91,78.91,78.81,78.81,32156.0,73.2126,73.2126,73.1198,73.1198,32156.0
2022-09-20 13:05:00,78.8,78.9,78.79,78.84,13020.0,73.1105,73.2033,73.1013,73.1477,13020.0
2022-09-20 13:10:00,78.85,78.89,78.83,78.86,3169.0,73.1569,73.194,73.1384,73.1662,3169.0
2022-09-20 13:15:00,78.83,78.83,78.78,78.83,6493.0,73.1384,73.1384,73.092,73.1384,6493.0
2022-09-20 13:20:00,78.81,78.87,78.79,78.87,5059.0,73.1198,73.1755,73.1013,73.1755,5059.0
2022-09-20 13:25:00,78.85,78.87,78.75,78.79,15019.0,73.1569,73.1755,73.0642,73.1013,15019.0
2022-09-20 13:30:00,78.76,78.76,78.65,78.67,5129.0,73.0734,73.0734,72.9714,72.9899,5129.0
2022-09-20 13:35:00,78.64,78.66,78.58,78.61,4425.0,72.9621,72.9806,72.9064,72.9343,4425.0
2022-09-20 13:40:00,78.62,78.78,78.61,78.77,60404.0,72.9435,73.092,72.9343,73.0827,60404.0
2022-09-20 13:45:00,78.78,78.82,78.75,78.76,7211.0,73.092,73.1291,73.0642,73.0734,7211.0
2022-09-20 13:50:00,78.76,78.8,78.72,78.79,23365.0,73.0734,73.1105,73.0363,73.1013,23365.0
2022-09-20 13:55:00,78.78,78.78,78.69,78.72,12830.0,73.092,73.092,73.0085,73.0363,12830.0
2022-09-20 14:00:00,78.71,78.84,78.69,78.8,9279.0,73.027,73.1477,73.0085,73.1105,9279.0
2022-09-20 14:05:00,78.81,78.86,78.73,78.85,10901.0,73.1198,73.1662,73.0456,73.1569,10901.0
2022-09-20 14:10:00,78.85,78.85,78.74,78.76,9168.0,73.1569,73.1569,73.0549,73.0734,9168.0
2022-09-20 14:15:00,78.74,78.86,78.69,78.86,26691.0,73.0549,73.1662,73.0085,73.1662,26691.0
2022-09-20 14:20:00,78.83,79.01,78.83,78.97,6007.0,73.1384,73.3054,73.1384,73.2683,6007.0
2022-09-20 14:25:00,78.96,78.96,78.86,78.91,4345.0,73.259,73.259,73.1662,73.2126,4345.0
2022-09-20 14:30:00,78.86,78.86,78.77,78.77,9500.0,73.1662,73.1662,73.0827,73.0827,9500.0
2022-09-20 14:35:00,78.77,78.83,78.77,78.83,5095.0,73.0827,73.1384,73.0827,73.1384,5095.0
2022-09-20 14:40:00,78.81,78.9,78.75,78.9,8040.0,73.1198,73.2033,73.0642,73.2033,8040.0
2022-09-20 14:45:00,78.91,79.18,78.91,79.0,12728.0,73.2126,73.4631,73.2126,73.2961,12728.0
2022-09-20 14:50:00,78.99,79.04,78.95,78.96,4154.0,73.2868,73.3332,73.2497,73.259,4154.0
2022-09-20 14:55:00,78.95,79.08,78.94,79.03,9813.0,73.2497,73.3703,73.2404,73.3239,9813.0
2022-09-20 15:00:00,79.04,79.18,79.04,79.11,5177.0,73.3332,73.4631,73.3332,73.3982,5177.0
2022-09-20 15:05:00,79.06,79.06,78.99,79.03,9401.0,73.3518,73.3518,73.2868,73.3239,9401.0
2022-09-20 15:10:00,79.04,79.16,79.03,79.16,6343.0,73.3332,73.4445,73.3239,73.4445,6343.0
2022-09-20 15:15:00,79.16,79.18,79.08,79.17,8756.0,73.4445,73.4631,73.3703,73.4538,8756.0
2022-09-20 15:20:00,79.17,79.29,79.17,79.26,5985.0,73.4538,73.5652,73.4538,73.5373,5985.0
2022-09-20 15:25:00,79.26,79.33,79.21,79.26,9716.0,73.5373,73.6023,73.4909,73.5373,9716.0
2022-09-20 15:30:00,79.24,79.36,79.17,79.36,9688.0,73.5188,73.6301,73.4538,73.6301,9688.0
2022-09-20 15:35:00,79.34,79.52,79.34,79.51,8201.0,73.6116,73.7786,73.6116,73.7693,8201.0
2022-09-20 15:40:00,79.49,79.52,79.42,79.51,10997.0,73.7507,73.7786,73.6858,73.7693,10997.0
2022-09-20 15:45:00,79.51,79.61,79.48,79.52,24091.0,73.7693,73.8621,73.7414,73.7786,24091.0
2022-09-20 15:50:00,79.5,79.57,79.47,79.54,30374.0,73.76,73.8249,73.7322,73.7971,30374.0
2022-09-20 15:55:00,79.53,79.54,79.46,79.53,82467.0,73.7878,73.7971,73.7229,73.7878,82467.0
2022-09-21 09:30:00,80.01,80.19,79.53,79.62,26916.0,74.2332,74.4002,73.7878,73.8713,26916.0
2022-09-21 09:35:00,79.58,79.58,79.08,79.29,8599.0,73.8342,73.8342,73.3703,73.5652,8599.0
2022-09-21 09:40:00,79.32,79.45,79.3,79.34,8276.0,73.593,73.7136,73.5744,73.6116,8276.0
2022-09-21 09:45:00,79.34,79.58,79.34,79.51,7132.0,73.6116,73.8342,73.6116,73.7693,7132.0
2022-09-21 09:50:00,79.52,79.56,79.46,79.54,7999.0,73.7786,73.8157,73.7229,73.7971,7999.0
2022-09-21 09:55:00,79.59,79.6,79.38,79.41,7405.0,73.8435,73.8528,73.6487,73.6765,7405.0
2022-09-21 10:00:00,79.42,79.59,79.37,79.39,11238.0,73.6858,73.8435,73.6394,73.6579,11238.0
2022-09-21 10:05:00,79.39,79.39,79.21,79.34,7192.0,73.6579,73.6579,73.4909,73.6116,7192.0
2022-09-21 10:10:00,79.29,79.55,79.28,79.51,12868.0,73.5652,73.8064,73.5559,73.7693,12868.0
2022-09-21 10:15:00,79.5,79.52,79.42,79.42,9333.0,73.76,73.7786,73.6858,73.6858,9333.0
2022-09-21 10:20:00,79.42,79.53,79.42,79.51,7106.0,73.6858,73.7878,73.6858,73.7693,7106.0
2022-09-21 10:25:00,79.51,79.59,79.48,79.57,5238.0,73.7693,73.8435,73.7414,73.8249,5238.0
2022-09-21 10:30:00,79.58,79.63,79.55,79.6,6504.0,73.8342,73.8806,73.8064,73.8528,6504.0
2022-09-21 10:35:00,79.59,79.63,79.42,79.44,10668.0,73.8435,73.8806,73.6858,73.7043,10668.0
2022-09-21 10:40:00,79.44,79.52,79.34,79.4,20901.0,73.7043,73.7786,73.6116,73.6672,20901.0
2022-09-21 10:45:00,79.33,79.36,79.23,79.29,6409.0,73.6023,73.6301,73.5095,73.5652,6409.0
2022-09-21 10:50:00,79.26,79.45,79.26,79.45,7514.0,73.5373,73.7136,73.5373,73.7136,7514.0
2022-09-21 10:55:00,79.46,79.53,79.42,79.52,7483.0,73.7229,73.7878,73.6858,73.7786,7483.0
2022-09-21 11:00:00,79.51,79.64,79.5,79.5,8905.0,73.7693,73.8899,73.76,73.76,8905.0
2022-09-21 11:05:00,79.5,79.55,79.38,79.43,5360.0,73.76,73.8064,73.6487,73.6951,5360.0
2022-09-21 11:10:00,79.46,79.58,79.46,79.56,2011.0,73.7229,73.8342,73.7229,73.8157,2011.0
2022-09-21 11:15:00,79.59,79.6,79.5,79.51,3495.0,73.8435,73.8528,73.76,73.7693,3495.0
2022-09-21 11:20:00,79.5,79.59,79.5,79.57,4884.0,73.76,73.8435,73.76,73.8249,4884.0
2022-09-21 11:25:00,79.57,79.73,79.56,79.73,16090.0,73.8249,73.9734,73.8157,73.9734,16090.0
2022-09-21 11:30:00,79.73,79.78,79.68,79.72,5972.0,73.9734,74.0198,73.927,73.9641,5972.0
2022-09-21 11:35:00,79.73,79.73,79.61,79.7,7205.0,73.9734,73.9734,73.8621,73.9456,7205.0
2022-09-21 11:40:00,79.68,79.73,79.67,79.71,5851.0,73.927,73.9734,73.9177,73.9548,5851.0
2022-09-21 11:45:00,79.76,79.8,79.71,79.77,5201.0,74.0012,74.0383,73.9548,74.0105,5201.0
2022-09-21 11:50:00,79.77,79.87,79.76,79.87,8113.0,74.0105,74.1033,74.0012,74.1033,8113.0
2022-09-21 11:55:00,79.85,79.92,79.85,79.87,4215.0,74.0847,74.1497,74.0847,74.1033,4215.0
2022-09-21 12:00:00,79.87,79.92,79.87,79.89,2790.0,74.1033,74.1497,74.1033,74.1218,2790.0
2022-09-21 12:05:00,79.9,79.93,79.85,79.87,12160.0,74.1311,74.159,74.0847,74.1033,12160.0
2022-09-21 12:10:00,79.86,79.91,79.86,79.89,6963.0,74.094,74.1404,74.094,74.1218,6963.0
2022-09-21 12:15:00,79.88,79.94,79.87,79.93,10000.0,74.1126,74.1682,74.1033,74.159,10000.0
2022-09-21 12:20:00,79.93,79.93,79.86,79.89,4346.0,74.159,74.159,74.094,74.1218,4346.0
2022-09-21 12:25:00,79.9,79.93,79.89,79.9,7498.0,74.1311,74.159,74.1218,74.1311,7498.0
2022-09-21 12:30:00,79.9,79.91,79.88,79.88,6161.0,74.1311,74.1404,74.1126,74.1126,6161.0
2022-09-21 12:35:00,79.9,79.94,79.88,79.9,12796.0,74.1311,74.1682,74.1126,74.1311,12796.0
2022-09-21 12:40:00,79.9,79.93,79.84,79.88,13391.0,74.1311,74.159,74.0755,74.1126,13391.0
2022-09-21 12:45:00,79.89,79.9,79.82,79.87,15200.0,74.1218,74.1311,74.0569,74.1033,15200.0
2022-09-21 12:50:00,79.86,79.92,79.86,79.88,5795.0,74.094,74.1497,74.094,74.1126,5795.0
2022-09-21 12:55:00,79.88,79.92,79.87,79.9,6364.0,74.1126,74.1497,74.1033,74.1311,6364.0
2022-09-21 13:00:00,79.9,79.92,79.88,79.91,7287.0,74.1311,74.1497,74.1126,74.1404,7287.0
2022-09-21 13:05:00,79.92,79.93,79.89,79.91,6235.0,74.1497,74.159,74.1218,74.1404,6235.0
2022-09-21 13:10:00,79.91,79.91,79.81,79.88,32069.0,74.1404,74.1404,74.0476,74.1126,32069.0
2022-09-21 13:15:00,79.87,79.87,79.7,79.73,12364.0,74.1033,74.1033,73.9456,73.9734,12364.0
2022-09-21 13:20:00,79.71,79.72,79.67,79.72,5943.0,73.9548,73.9641,73.9177,73.9641,5943.0
2022-09-21 13:25:00,79.72,79.8,79.69,79.79,5632.0,73.9641,74.0383,73.9363,74.0291,5632.0
2022-09-21 13:30:00,79.8,79.92,79.79,79.9,5894.0,74.0383,74.1497,74.0291,74.1311,5894.0
2022-09-21 13:35:00,79.88,79.92,79.86,79.92,3297.0,74.1126,74.1497,74.094,74.1497,3297.0
2022-09-21 13:40:00,79.93,79.99,79.91,79.97,10148.0,74.159,74.2146,74.1404,74.1961,10148.0
2022-09-21 13:45:00,79.96,80.03,79.95,80.03,8061.0,74.1868,74.2517,74.1775,74.2517,8061.0
2022-09-21 13:50:00,80.03,80.06,80.01,80.03,7156.0,74.2517,74.2796,74.2332,74.2517,7156.0
2022-09-21 13:55:00,80.05,80.18,80.05,80.17,7816.0,74.2703,74.3909,74.2703,74.3816,7816.0
2022-09-21 14:00:00,80.11,80.17,79.24,79.42,54186.0,74.326,74.3816,73.5188,73.6858,54186.0
2022-09-21 14:05:00,79.37,79.75,79.36,79.66,50447.0,73.6394,73.9919,73.6301,73.9084,50447.0
2022-09-21 14:10:00,79.6,79.72,79.04,79.07,23278.0,73.8528,73.9641,73.3332,73.361,23278.0
2022-09-21 14:15:00,79.01,79.14,78.84,79.08,12797.0,73.3054,73.426,73.1477,73.3703,12797.0
2022-09-21 14:20:00,79.05,79.25,79.02,79.25,9621.0,73.3425,73.5281,73.3147,73.5281,9621.0
2022-09-21 14:25:00,79.23,79.34,79.18,79.26,32880.0,73.5095,73.6116,73.4631,73.5373,32880.0
2022-09-21 14:30:00,79.25,79.68,79.1,79.68,29207.0,73.5281,73.927,73.3889,73.927,29207.0
2022-09-21 14:35:00,79.64,79.78,79.52,79.64,12107.0,73.8899,74.0198,73.7786,73.8899,12107.0
2022-09-21 14:40:00,79.65,80.35,79.53,80.3,17671.0,73.8992,74.5486,73.7878,74.5022,17671.0
2022-09-21 14:45:00,80.3,80.51,79.91,79.96,11622.0,74.5022,74.6971,74.1404,74.1868,11622.0
2022-09-21 14:50:00,79.97,80.16,79.77,80.15,9335.0,74.1961,74.3723,74.0105,74.3631,9335.0
2022-09-21 14:55:00,80.16,80.24,79.98,80.05,12101.0,74.3723,74.4466,74.2053,74.2703,12101.0
2022-09-21 15:00:00,80.11,80.2,79.77,79.86,14976.0,74.326,74.4095,74.0105,74.094,14976.0
2022-09-21 15:05:00,79.84,80.03,79.69,79.69,11915.0,74.0755,74.2517,73.9363,73.9363,11915.0
2022-09-21 15:10:00,79.66,79.75,79.19,79.72,30623.0,73.9084,73.9919,73.4724,73.9641,30623.0
2022-09-21 15:15:00,79.67,79.89,79.65,79.66,8715.0,73.9177,74.1218,73.8992,73.9084,8715.0
2022-09-21 15:20:00,79.64,79.64,79.35,79.49,9928.0,73.8899,73.8899,73.6208,73.7507,9928.0
2022-09-21 15:25:00,79.45,79.47,79.02,79.07,19394.0,73.7136,73.7322,73.3147,73.361,19394.0
2022-09-21 15:30:00,79.04,79.11,78.78,79.09,23048.0,73.3332,73.3982,73.092,73.3796,23048.0
2022-09-21 15:35:00,79.07,79.07,78.75,78.83,24083.0,73.361,73.361,73.0642,73.1384,24083.0
2022-09-21 15:40:00,78.8,78.91,78.66,78.68,43058.0,73.1105,73.2126,72.9806,72.9992,43058.0
2022-09-21 15:45:00,78.66,78.66,78.44,78.61,66883.0,72.9806,72.9806,72.7765,72.9343,66883.0
2022-09-21 15:50:00,78.6,78.7,78.52,78.64,87920.0,72.925,73.0178,72.8508,72.9621,87920.0
2022-09-21 15:55:00,78.63,78.63,78.43,78.43,160883.0,72.9528,72.9528,72.7673,72.7673,160883.0
2022-09-22 09:30:00,78.22,78.26,77.57,77.73,19653.0,72.5724,72.6095,71.9693,72.1178,19653.0
2022-09-22 09:35:00,77.74,77.85,77.63,77.77,10565.0,72.1271,72.2291,72.025,72.1549,10565.0
2022-09-22 09:40:00,77.74,77.86,77.7,77.86,7256.0,72.1271,72.2384,72.09,72.2384,7256.0
2022-09-22 09:45:00,77.8,77.85,77.71,77.82,9808.0,72.1827,72.2291,72.0992,72.2013,9808.0
2022-09-22 09:50:00,77.87,77.88,77.67,77.7,10893.0,72.2477,72.257,72.0621,72.09,10893.0
2022-09-22 09:55:00,77.7,77.83,77.54,77.83,21005.0,72.09,72.2106,71.9415,72.2106,21005.0
2022-09-22 10:00:00,77.81,77.86,77.74,77.84,15916.0,72.192,72.2384,72.1271,72.2199,15916.0
2022-09-22 10:05:00,77.81,77.89,77.75,77.81,15492.0,72.192,72.2662,72.1364,72.192,15492.0
2022-09-22 10:10:00,77.75,77.98,77.71,77.96,15190.0,72.1364,72.3497,72.0992,72.3312,15190.0
2022-09-22 10:15:00,77.95,77.99,77.73,77.75,10057.0,72.3219,72.359,72.1178,72.1364,10057.0
2022-09-22 10:20:00,77.75,77.79,77.7,77.76,19733.0,72.1364,72.1735,72.09,72.1456,19733.0
2022-09-22 10:25:00,77.75,77.81,77.7,77.77,32024.0,72.1364,72.192,72.09,72.1549,32024.0
2022-09-22 10:30:00,77.79,77.84,77.59,77.66,23609.0,72.1735,72.2199,71.9879,72.0529,23609.0
2022-09-22 10:35:00,77.65,77.75,77.56,77.74,14183.0,72.0436,72.1364,71.9601,72.1271,14183.0
2022-09-22 10:40:00,77.72,77.76,77.62,77.64,14244.0,72.1085,72.1456,72.0157,72.0343,14244.0
2022-09-22 10:45:00,77.61,77.76,77.61,77.62,27526.0,72.0065,72.1456,72.0065,72.0157,27526.0
2022-09-22 10:50:00,77.6,77.69,77.53,77.6,48143.0,71.9972,72.0807,71.9322,71.9972,48143.0
2022-09-22 10:55:00,77.58,77.72,77.56,77.63,15055.0,71.9786,72.1085,71.9601,72.025,15055.0
2022-09-22 11:00:00,77.64,77.69,77.51,77.53,18297.0,72.0343,72.0807,71.9137,71.9322,18297.0
2022-09-22 11:05:00,77.53,77.66,77.51,77.59,9238.0,71.9322,72.0529,71.9137,71.9879,9238.0
2022-09-22 11:10:00,77.58,77.6,77.51,77.54,36203.0,71.9786,71.9972,71.9137,71.9415,36203.0
2022-09-22 11:15:00,77.54,77.62,77.5,77.52,27744.0,71.9415,72.0157,71.9044,71.923,27744.0
2022-09-22 11:20:00,77.52,77.53,77.31,77.31,11839.0,71.923,71.9322,71.7281,71.7281,11839.0
2022-09-22 11:25:00,77.33,77.42,77.25,77.38,19275.0,71.7467,71.8302,71.6725,71.7931,19275.0
2022-09-22 11:30:00,77.38,77.48,77.3,77.35,9162.0,71.7931,71.8858,71.7188,71.7652,9162.0
2022-09-22 11:35:00,77.36,77.4,77.17,77.17,8260.0,71.7745,71.8116,71.5982,71.5982,8260.0
2022-09-22 11:40:00,77.12,77.12,76.97,77.0,15286.0,71.5518,71.5518,71.4127,71.4405,15286.0
2022-09-22 11:45:00,76.99,77.33,76.94,77.33,25842.0,71.4312,71.7467,71.3848,71.7467,25842.0
2022-09-22 11:50:00,77.33,77.45,77.25,77.28,22747.0,71.7467,71.858,71.6725,71.7003,22747.0
2022-09-22 11:55:00,77.28,77.32,77.06,77.07,32709.0,71.7003,71.7374,71.4962,71.5054,32709.0
2022-09-22 12:00:00,77.02,77.12,76.97,77.0,12796.0,71.4591,71.5518,71.4127,71.4405,12796.0
2022-09-22 12:05:00,77.02,77.02,76.84,77.0,5117.0,71.4591,71.4591,71.2921,71.4405,5117.0
2022-09-22 12:10:00,77.02,77.03,76.96,76.99,5254.0,71.4591,71.4683,71.4034,71.4312,5254.0
2022-09-22 12:15:00,76.97,77.11,76.9,77.1,19455.0,71.4127,71.5426,71.3477,71.5333,19455.0
2022-09-22 12:20:00,77.09,77.4,77.07,77.35,54516.0,71.524,71.8116,71.5054,71.7652,54516.0
2022-09-22 12:25:00,77.35,77.35,77.24,77.26,16420.0,71.7652,71.7652,71.6632,71.6817,16420.0
2022-09-22 12:30:00,77.22,77.23,77.14,77.21,15547.0,71.6446,71.6539,71.5704,71.6353,15547.0
2022-09-22 12:35:00,77.22,77.32,77.22,77.32,7734.0,71.6446,71.7374,71.6446,71.7374,7734.0
2022-09-22 12:40:00,77.3,77.5,77.3,77.46,17394.0,71.7188,71.9044,71.7188,71.8673,17394.0
2022-09-22 12:45:00,77.47,77.57,77.42,77.48,16867.0,71.8766,71.9693,71.8302,71.8858,16867.0
2022-09-22 12:50:00,77.46,77.62,77.43,77.57,15717.0,71.8673,72.0157,71.8395,71.9693,15717.0
2022-09-22 12:55:00,77.56,77.57,77.38,77.39,17807.0,71.9601,71.9693,71.7931,71.8023,17807.0
2022-09-22 13:00:00,77.38,77.45,77.34,77.41,14595.0,71.7931,71.858,71.756,71.8209,14595.0
2022-09-22 13:05:00,77.41,77.49,77.33,77.35,104596.0,71.8209,71.8951,71.7467,71.7652,104596.0
2022-09-22 13:10:00,77.35,77.47,77.34,77.44,21419.0,71.7652,71.8766,71.756,71.8487,21419.0
2022-09-22 13:15:00,77.45,77.51,77.36,77.37,49605.0,71.858,71.9137,71.7745,71.7838,49605.0
2022-09-22 13:20:00,77.36,77.43,77.31,77.31,29796.0,71.7745,71.8395,71.7281,71.7281,29796.0
2022-09-22 13:25:00,77.33,77.53,77.31,77.53,18671.0,71.7467,71.9322,71.7281,71.9322,18671.0
2022-09-22 13:30:00,77.54,77.62,77.49,77.57,13315.0,71.9415,72.0157,71.8951,71.9693,13315.0
2022-09-22 13:35:00,77.6,77.65,77.46,77.53,10391.0,71.9972,72.0436,71.8673,71.9322,10391.0
2022-09-22 13:40:00,77.51,77.53,77.28,77.28,5715.0,71.9137,71.9322,71.7003,71.7003,5715.0
2022-09-22 13:45:00,77.26,77.32,77.13,77.32,22785.0,71.6817,71.7374,71.5611,71.7374,22785.0
2022-09-22 13:50:00,77.31,77.41,77.27,77.37,153588.0,71.7281,71.8209,71.691,71.7838,153588.0
2022-09-22 13:55:00,77.34,77.42,77.28,77.29,89510.0,71.756,71.8302,71.7003,71.7096,89510.0
2022-09-22 14:00:00,77.3,77.35,77.21,77.3,61426.0,71.7188,71.7652,71.6353,71.7188,61426.0
2022-09-22 14:05:00,77.3,77.33,77.09,77.16,224162.0,71.7188,71.7467,71.524,71.589,224162.0
2022-09-22 14:10:00,77.15,77.21,77.1,77.2,57176.0,71.5797,71.6353,71.5333,71.6261,57176.0
2022-09-22 14:15:00,77.2,77.31,77.15,77.31,36118.0,71.6261,71.7281,71.5797,71.7281,36118.0
2022-09-22 14:20:00,77.32,77.35,77.16,77.16,18181.0,71.7374,71.7652,71.589,71.589,18181.0
2022-09-22 14:25:00,77.15,77.32,77.15,77.3,22225.0,71.5797,71.7374,71.5797,71.7188,22225.0
2022-09-22 14:30:00,77.3,77.4,77.2,77.39,28771.0,71.7188,71.8116,71.6261,71.8023,28771.0
2022-09-22 14:35:00,77.39,77.49,77.34,77.48,15080.0,71.8023,71.8951,71.756,71.8858,15080.0
2022-09-22 14:40:00,77.48,77.51,77.38,77.39,8223.0,71.8858,71.9137,71.7931,71.8023,8223.0
2022-09-22 14:45:00,77.37,77.37,77.17,77.23,11216.0,71.7838,71.7838,71.5982,71.6539,11216.0
2022-09-22 14:50:00,77.24,77.51,77.23,77.39,22127.0,71.6632,71.9137,71.6539,71.8023,22127.0
2022-09-22 14:55:00,77.39,77.47,77.37,77.44,42308.0,71.8023,71.8766,71.7838,71.8487,42308.0
2022-09-22 15:00:00,77.46,77.67,77.46,77.61,18152.0,71.8673,72.0621,71.8673,72.0065,18152.0
2022-09-22 15:05:00,77.56,77.62,77.55,77.62,13157.0,71.9601,72.0157,71.9508,72.0157,13157.0
2022-09-22 15:10:00,77.61,77.84,77.6,77.84,17525.0,72.0065,72.2199,71.9972,72.2199,17525.0
2022-09-22 15:15:00,77.82,77.82,77.64,77.69,16281.0,72.2013,72.2013,72.0343,72.0807,16281.0
2022-09-22 15:20:00,77.69,77.71,77.6,77.61,22778.0,72.0807,72.0992,71.9972,72.0065,22778.0
2022-09-22 15:25:00,77.6,77.7,77.54,77.69,23479.0,71.9972,72.09,71.9415,72.0807,23479.0
2022-09-22 15:30:00,77.7,77.74,77.64,77.68,43564.0,72.09,72.1271,72.0343,72.0714,43564.0
2022-09-22 15:35:00,77.68,77.72,77.57,77.58,24432.0,72.0714,72.1085,71.9693,71.9786,24432.0
2022-09-22 15:40:00,77.58,77.61,77.5,77.61,36460.0,71.9786,72.0065,71.9044,72.0065,36460.0
2022-09-22 15:45:00,77.61,77.8,77.6,77.75,60842.0,72.0065,72.1827,71.9972,72.1364,60842.0
2022-09-22 15:50:00,77.74,77.75,77.6,77.62,91572.0,72.1271,72.1364,71.9972,72.0157,91572.0
2022-09-22 15:55:00,77.62,77.64,77.36,77.36,180253.0,72.0157,72.0343,71.7745,71.7745,180253.0
2022-09-23 09:30:00,76.68,76.68,76.17,76.38,41007.0,71.1436,71.1436,70.6704,70.8653,41007.0
2022-09-23 09:35:00,76.46,76.48,76.22,76.38,17777.0,70.9395,70.958,70.7168,70.8653,17777.0
2022-09-23 09:40:00,76.32,76.37,76.17,76.26,40910.0,70.8096,70.856,70.6704,70.7539,40910.0
2022-09-23 09:45:00,76.21,76.41,76.15,76.15,11732.0,70.7075,70.8931,70.6519,70.6519,11732.0
2022-09-23 09:50:00,76.15,76.25,76.02,76.15,12890.0,70.6519,70.7447,70.5313,70.6519,12890.0
2022-09-23 09:55:00,76.16,76.23,76.03,76.04,8888.0,70.6612,70.7261,70.5405,70.5498,8888.0
2022-09-23 10:00:00,76.05,76.12,75.83,75.91,24489.0,70.5591,70.624,70.355,70.4292,24489.0
2022-09-23 10:05:00,75.88,75.99,75.85,75.96,20948.0,70.4014,70.5034,70.3735,70.4756,20948.0
2022-09-23 10:10:00,75.94,76.07,75.84,76.03,22267.0,70.457,70.5777,70.3643,70.5405,22267.0
2022-09-23 10:15:00,75.99,76.04,75.64,75.72,36866.0,70.5034,70.5498,70.1787,70.2529,36866.0
2022-09-23 10:20:00,75.72,75.72,75.36,75.36,25804.0,70.2529,70.2529,69.9189,69.9189,25804.0
2022-09-23 10:25:00,75.37,75.61,75.33,75.56,26647.0,69.9282,70.1509,69.8911,70.1045,26647.0
2022-09-23 10:30:00,75.59,75.83,75.58,75.64,12244.0,70.1323,70.355,70.123,70.1787,12244.0
2022-09-23 10:35:00,75.63,75.68,75.36,75.51,58935.0,70.1694,70.2158,69.9189,70.0581,58935.0
2022-09-23 10:40:00,75.53,75.57,75.28,75.37,20228.0,70.0766,70.1138,69.8447,69.9282,20228.0
2022-09-23 10:45:00,75.42,75.47,75.31,75.4,6232.0,69.9746,70.021,69.8725,69.956,6232.0
2022-09-23 10:50:00,75.41,75.45,75.32,75.35,9292.0,69.9653,70.0024,69.8818,69.9096,9292.0
2022-09-23 10:55:00,75.33,75.33,75.13,75.16,13535.0,69.8911,69.8911,69.7055,69.7334,13535.0
2022-09-23 11:00:00,75.15,75.28,75.15,75.27,8399.0,69.7241,69.8447,69.7241,69.8354,8399.0
2022-09-23 11:05:00,75.28,75.38,75.26,75.37,9803.0,69.8447,69.9375,69.8261,69.9282,9803.0
2022-09-23 11:10:00,75.34,75.34,75.14,75.15,7251.0,69.9004,69.9004,69.7148,69.7241,7251.0
2022-09-23 11:15:00,75.16,75.36,75.14,75.33,11712.0,69.7334,69.9189,69.7148,69.8911,11712.0
2022-09-23 11:20:00,75.34,75.6,75.3,75.55,8281.0,69.9004,70.1416,69.8632,70.0952,8281.0
2022-09-23 11:25:00,75.51,75.54,75.45,75.54,5452.0,70.0581,70.0859,70.0024,70.0859,5452.0
2022-09-23 11:30:00,75.57,75.78,75.56,75.74,18248.0,70.1138,70.3086,70.1045,70.2715,18248.0
2022-09-23 11:35:00,75.74,75.75,75.53,75.53,24572.0,70.2715,70.2808,70.0766,70.0766,24572.0
2022-09-23 11:40:00,75.52,75.64,75.48,75.48,11180.0,70.0674,70.1787,70.0302,70.0302,11180.0
2022-09-23 11:45:00,75.46,75.46,75.34,75.42,8063.0,70.0117,70.0117,69.9004,69.9746,8063.0
2022-09-23 11:50:00,75.46,75.47,75.35,75.38,4346.0,70.0117,70.021,69.9096,69.9375,4346.0
2022-09-23 11:55:00,75.4,75.42,75.37,75.42,3508.0,69.956,69.9746,69.9282,69.9746,3508.0
2022-09-23 12:00:00,75.4,75.4,75.21,75.25,8503.0,69.956,69.956,69.7797,69.8169,8503.0
2022-09-23 12:05:00,75.27,75.3,75.12,75.17,5489.0,69.8354,69.8632,69.6962,69.7426,5489.0
2022-09-23 12:10:00,75.16,75.16,75.08,75.13,8415.0,69.7334,69.7334,69.6591,69.7055,8415.0
2022-09-23 12:15:00,75.09,75.21,75.06,75.19,6023.0,69.6684,69.7797,69.6406,69.7612,6023.0
2022-09-23 12:20:00,75.2,75.27,75.04,75.06,7461.0,69.7705,69.8354,69.622,69.6406,7461.0
2022-09-23 12:25:00,75.04,75.04,74.79,74.83,18227.0,69.622,69.622,69.3901,69.4272,18227.0
2022-09-23 12:30:00,74.83,74.87,74.72,74.77,6899.0,69.4272,69.4643,69.3251,69.3715,6899.0
2022-09-23 12:35:00,74.76,74.84,74.73,74.78,5347.0,69.3622,69.4365,69.3344,69.3808,5347.0
2022-09-23 12:40:00,74.78,74.79,74.4,74.42,27153.0,69.3808,69.3901,69.0282,69.0468,27153.0
2022-09-23 12:45:00,74.41,74.77,74.4,74.77,58996.0,69.0375,69.3715,69.0282,69.3715,58996.0
2022-09-23 12:50:00,74.79,75.06,74.79,74.99,17949.0,69.3901,69.6406,69.3901,69.5756,17949.0
2022-09-23 12:55:00,74.98,75.0,74.87,75.0,7419.0,69.5663,69.5849,69.4643,69.5849,7419.0
2022-09-23 13:00:00,75.02,75.21,74.98,75.15,10716.0,69.6035,69.7797,69.5663,69.7241,10716.0
2022-09-23 13:05:00,75.12,75.12,74.98,75.0,3707.0,69.6962,69.6962,69.5663,69.5849,3707.0
2022-09-23 13:10:00,75.0,75.02,74.88,74.94,12347.0,69.5849,69.6035,69.4736,69.5292,12347.0
2022-09-23 13:15:00,74.94,75.02,74.88,74.9,16690.0,69.5292,69.6035,69.4736,69.4921,16690.0
2022-09-23 13:20:00,74.9,74.93,74.86,74.92,5572.0,69.4921,69.52,69.455,69.5107,5572.0
2022-09-23 13:25:00,74.9,74.99,74.85,74.85,14235.0,69.4921,69.5756,69.4457,69.4457,14235.0
2022-09-23 13:30:00,74.87,74.88,74.71,74.8,9753.0,69.4643,69.4736,69.3158,69.3993,9753.0
2022-09-23 13:35:00,74.77,74.78,74.68,74.78,12851.0,69.3715,69.3808,69.288,69.3808,12851.0
2022-09-23 13:40:00,74.75,74.77,74.61,74.7,9568.0,69.353,69.3715,69.2231,69.3066,9568.0
2022-09-23 13:45:00,74.64,74.72,74.61,74.67,6177.0,69.2509,69.3251,69.2231,69.2787,6177.0
2022-09-23 13:50:00,74.67,74.72,74.66,74.69,5058.0,69.2787,69.3251,69.2695,69.2973,5058.0
2022-09-23 13:55:00,74.69,74.69,74.58,74.61,9581.0,69.2973,69.2973,69.1952,69.2231,9581.0
2022-09-23 14:00:00,74.6,74.64,74.5,74.59,10996.0,69.2138,69.2509,69.121,69.2045,10996.0
2022-09-23 14:05:00,74.58,74.64,74.42,74.43,7819.0,69.1952,69.2509,69.0468,69.0561,7819.0
2022-09-23 14:10:00,74.4,74.44,74.17,74.23,6895.0,69.0282,69.0653,68.8148,68.8705,6895.0
2022-09-23 14:15:00,74.17,74.17,74.05,74.05,5447.0,68.8148,68.8148,68.7035,68.7035,5447.0
2022-09-23 14:20:00,74.04,74.23,73.97,74.17,10836.0,68.6942,68.8705,68.6293,68.8148,10836.0
2022-09-23 14:25:00,74.19,74.21,74.11,74.14,7869.0,68.8334,68.8519,68.7592,68.787,7869.0
2022-09-23 14:30:00,74.14,74.22,74.07,74.22,22444.0,68.787,68.8612,68.7221,68.8612,22444.0
2022-09-23 14:35:00,74.22,74.23,74.05,74.08,17700.0,68.8612,68.8705,68.7035,68.7313,17700.0
2022-09-23 14:40:00,74.05,74.18,74.05,74.17,11812.0,68.7035,68.8241,68.7035,68.8148,11812.0
2022-09-23 14:45:00,74.15,74.32,74.11,74.22,11192.0,68.7963,68.954,68.7592,68.8612,11192.0
2022-09-23 14:50:00,74.2,74.25,74.11,74.13,9863.0,68.8427,68.8891,68.7592,68.7777,9863.0
2022-09-23 14:55:00,74.09,74.2,74.02,74.16,15526.0,68.7406,68.8427,68.6757,68.8056,15526.0
2022-09-23 15:00:00,74.15,74.44,74.15,74.43,23660.0,68.7963,69.0653,68.7963,69.0561,23660.0
2022-09-23 15:05:00,74.44,74.55,74.33,74.53,20204.0,69.0653,69.1674,68.9633,69.1488,20204.0
2022-09-23 15:10:00,74.54,74.6,74.44,74.47,12658.0,69.1581,69.2138,69.0653,69.0932,12658.0
2022-09-23 15:15:00,74.46,74.72,74.46,74.66,11002.0,69.0839,69.3251,69.0839,69.2695,11002.0
2022-09-23 15:20:00,74.64,74.72,74.5,74.5,17086.0,69.2509,69.3251,69.121,69.121,17086.0
2022-09-23 15:25:00,74.5,74.64,74.43,74.64,23530.0,69.121,69.2509,69.0561,69.2509,23530.0
2022-09-23 15:30:00,74.65,74.8,74.65,74.72,26967.0,69.2602,69.3993,69.2602,69.3251,26967.0
2022-09-23 15:35:00,74.74,74.77,74.6,74.77,18323.0,69.3437,69.3715,69.2138,69.3715,18323.0
2022-09-23 15:40:00,74.77,74.87,74.68,74.86,32152.0,69.3715,69.4643,69.288,69.455,32152.0
2022-09-23 15:45:00,74.84,74.85,74.7,74.7,32930.0,69.4365,69.4457,69.3066,69.3066,32930.0
2022-09-23 15:50:00,74.7,74.87,74.59,74.84,43567.0,69.3066,69.4643,69.2045,69.4365,43567.0
2022-09-23 15:55:00,74.84,74.97,74.65,74.93,138400.0,69.4365,69.5571,69.2602,69.52,138400.0
2022-09-26 09:30:00,74.62,75.05,74.46,75.05,46683.0,69.2323,69.6313,69.0839,69.6313,46683.0
2022-09-26 09:35:00,75.03,75.08,74.96,75.03,16415.0,69.6127,69.6591,69.5478,69.6127,16415.0
2022-09-26 09:40:00,74.98,75.05,74.86,74.87,10991.0,69.5663,69.6313,69.455,69.4643,10991.0
2022-09-26 09:45:00,74.9,75.0,74.79,74.8,10145.0,69.4921,69.5849,69.3901,69.3993,10145.0
2022-09-26 09:50:00,74.81,74.9,74.67,74.87,14300.0,69.4086,69.4921,69.2787,69.4643,14300.0
2022-09-26 09:55:00,74.85,74.96,74.8,74.95,8384.0,69.4457,69.5478,69.3993,69.5385,8384.0
2022-09-26 10:00:00,74.95,75.07,74.76,74.84,9297.0,69.5385,69.6499,69.3622,69.4365,9297.0
2022-09-26 10:05:00,74.8,74.94,74.79,74.8,5794.0,69.3993,69.5292,69.3901,69.3993,5794.0
2022-09-26 10:10:00,74.78,74.84,74.65,74.84,6979.0,69.3808,69.4365,69.2602,69.4365,6979.0
2022-09-26 10:15:00,74.89,75.14,74.89,75.14,6973.0,69.4828,69.7148,69.4828,69.7148,6973.0
2022-09-26 10:20:00,75.22,75.23,75.12,75.19,4785.0,69.789,69.7983,69.6962,69.7612,4785.0
2022-09-26 10:25:00,75.2,75.2,75.0,75.05,4399.0,69.7705,69.7705,69.5849,69.6313,4399.0
2022-09-26 10:30:00,75.01,75.05,74.84,74.89,7480.0,69.5942,69.6313,69.4365,69.4828,7480.0
2022-09-26 10:35:00,74.91,74.98,74.87,74.93,6033.0,69.5014,69.5663,69.4643,69.52,6033.0
2022-09-26 10:40:00,74.95,75.01,74.83,74.99,6761.0,69.5385,69.5942,69.4272,69.5756,6761.0
2022-09-26 10:45:00,74.97,74.97,74.76,74.85,11221.0,69.5571,69.5571,69.3622,69.4457,11221.0
2022-09-26 10:50:00,74.86,74.91,74.77,74.9,7681.0,69.455,69.5014,69.3715,69.4921,7681.0
2022-09-26 10:55:00,74.9,74.92,74.84,74.84,6856.0,69.4921,69.5107,69.4365,69.4365,6856.0
2022-09-26 11:00:00,74.81,74.85,74.78,74.8,6821.0,69.4086,69.4457,69.3808,69.3993,6821.0
2022-09-26 11:05:00,74.78,74.79,74.52,74.54,30280.0,69.3808,69.3901,69.1396,69.1581,30280.0
2022-09-26 11:10:00,74.52,74.52,74.4,74.48,15731.0,69.1396,69.1396,69.0282,69.1025,15731.0
2022-09-26 11:15:00,74.48,74.5,74.2,74.2,7906.0,69.1025,69.121,68.8427,68.8427,7906.0
2022-09-26 11:20:00,74.22,74.28,74.05,74.1,13279.0,68.8612,68.9169,68.7035,68.7499,13279.0
2022-09-26 11:25:00,74.12,74.12,73.9,73.9,13718.0,68.7684,68.7684,68.5643,68.5643,13718.0
2022-09-26 11:30:00,73.89,73.95,73.72,73.72,19397.0,68.555,68.6107,68.3973,68.3973,19397.0
2022-09-26 11:35:00,73.72,73.85,73.72,73.83,15278.0,68.3973,68.5179,68.3973,68.4994,15278.0
2022-09-26 11:40:00,73.85,73.99,73.76,73.76,16601.0,68.5179,68.6478,68.4344,68.4344,16601.0
2022-09-26 11:45:00,73.73,73.83,73.69,73.8,10224.0,68.4066,68.4994,68.3695,68.4715,10224.0
2022-09-26 11:50:00,73.81,73.81,73.64,73.7,10978.0,68.4808,68.4808,68.3231,68.3788,10978.0
2022-09-26 11:55:00,73.74,73.92,73.72,73.87,7743.0,68.4159,68.5829,68.3973,68.5365,7743.0
2022-09-26 12:00:00,73.86,73.88,73.72,73.76,5822.0,68.5272,68.5458,68.3973,68.4344,5822.0
2022-09-26 12:05:00,73.77,73.77,73.65,73.66,7884.0,68.4437,68.4437,68.3324,68.3417,7884.0
2022-09-26 12:10:00,73.63,73.66,73.6,73.61,11578.0,68.3138,68.3417,68.286,68.2953,11578.0
2022-09-26 12:15:00,73.57,73.67,73.54,73.65,10605.0,68.2582,68.3509,68.2303,68.3324,10605.0
2022-09-26 12:20:00,73.65,73.67,73.48,73.48,8055.0,68.3324,68.3509,68.1747,68.1747,8055.0
2022-09-26 12:25:00,73.48,73.54,73.44,73.46,11253.0,68.1747,68.2303,68.1375,68.1561,11253.0
2022-09-26 12:30:00,73.44,73.46,73.4,73.4,7276.0,68.1375,68.1561,68.1004,68.1004,7276.0
2022-09-26 12:35:00,73.39,73.45,73.31,73.32,9045.0,68.0911,68.1468,68.0169,68.0262,9045.0
2022-09-26 12:40:00,73.32,73.36,73.26,73.29,9703.0,68.0262,68.0633,67.9705,67.9984,9703.0
2022-09-26 12:45:00,73.27,73.52,73.25,73.48,28043.0,67.9798,68.2118,67.9613,68.1747,28043.0
2022-09-26 12:50:00,73.51,73.64,73.51,73.64,10115.0,68.2025,68.3231,68.2025,68.3231,10115.0
2022-09-26 12:55:00,73.65,73.71,73.65,73.7,11795.0,68.3324,68.388,68.3324,68.3788,11795.0
2022-09-26 13:00:00,73.69,73.77,73.65,73.65,10458.0,68.3695,68.4437,68.3324,68.3324,10458.0
2022-09-26 13:05:00,73.65,73.66,73.52,73.54,6076.0,68.3324,68.3417,68.2118,68.2303,6076.0
2022-09-26 13:10:00,73.5,73.53,73.39,73.43,12589.0,68.1932,68.221,68.0911,68.1283,12589.0
2022-09-26 13:15:00,73.42,73.52,73.42,73.49,10263.0,68.119,68.2118,68.119,68.1839,10263.0
2022-09-26 13:20:00,73.51,73.55,73.47,73.48,5778.0,68.2025,68.2396,68.1654,68.1747,5778.0
2022-09-26 13:25:00,73.49,73.52,73.4,73.5,9732.0,68.1839,68.2118,68.1004,68.1932,9732.0
2022-09-26 13:30:00,73.51,73.65,73.47,73.5,26787.0,68.2025,68.3324,68.1654,68.1932,26787.0
2022-09-26 13:35:00,73.51,73.59,73.49,73.52,30794.0,68.2025,68.2767,68.1839,68.2118,30794.0
2022-09-26 13:40:00,73.52,73.52,73.4,73.44,12266.0,68.2118,68.2118,68.1004,68.1375,12266.0
2022-09-26 13:45:00,73.45,73.64,73.45,73.58,13468.0,68.1468,68.3231,68.1468,68.2674,13468.0
2022-09-26 13:50:00,73.56,73.63,73.45,73.51,19754.0,68.2489,68.3138,68.1468,68.2025,19754.0
2022-09-26 13:55:00,73.49,73.49,73.23,73.23,18597.0,68.1839,68.1839,67.9427,67.9427,18597.0
2022-09-26 14:00:00,73.23,73.53,73.23,73.52,16455.0,67.9427,68.221,67.9427,68.2118,16455.0
2022-09-26 14:05:00,73.52,73.62,73.48,73.55,17106.0,68.2118,68.3045,68.1747,68.2396,17106.0
2022-09-26 14:10:00,73.56,73.58,73.45,73.5,17370.0,68.2489,68.2674,68.1468,68.1932,17370.0
2022-09-26 14:15:00,73.48,73.61,73.42,73.61,15705.0,68.1747,68.2953,68.119,68.2953,15705.0
2022-09-26 14:20:00,73.63,73.69,73.58,73.69,23665.0,68.3138,68.3695,68.2674,68.3695,23665.0
2022-09-26 14:25:00,73.71,73.71,73.57,73.57,5433.0,68.388,68.388,68.2582,68.2582,5433.0
2022-09-26 14:30:00,73.55,73.57,73.53,73.56,13965.0,68.2396,68.2582,68.221,68.2489,13965.0
2022-09-26 14:35:00,73.53,73.55,73.39,73.5,16527.0,68.221,68.2396,68.0911,68.1932,16527.0
2022-09-26 14:40:00,73.51,73.55,73.42,73.54,10696.0,68.2025,68.2396,68.119,68.2303,10696.0
2022-09-26 14:45:00,73.52,73.86,73.51,73.78,13714.0,68.2118,68.5272,68.2025,68.453,13714.0
2022-09-26 14:50:00,73.77,73.86,73.66,73.86,12205.0,68.4437,68.5272,68.3417,68.5272,12205.0
2022-09-26 14:55:00,73.85,73.88,73.65,73.74,77337.0,68.5179,68.5458,68.3324,68.4159,77337.0
2022-09-26 15:00:00,73.76,73.85,73.68,73.79,12318.0,68.4344,68.5179,68.3602,68.4623,12318.0
2022-09-26 15:05:00,73.79,73.89,73.7,73.85,17110.0,68.4623,68.555,68.3788,68.5179,17110.0
2022-09-26 15:10:00,73.85,73.86,73.72,73.77,12503.0,68.5179,68.5272,68.3973,68.4437,12503.0
2022-09-26 15:15:00,73.76,73.84,73.68,73.78,22401.0,68.4344,68.5087,68.3602,68.453,22401.0
2022-09-26 15:20:00,73.75,73.81,73.62,73.63,14592.0,68.4252,68.4808,68.3045,68.3138,14592.0
2022-09-26 15:25:00,73.65,73.72,73.59,73.7,9193.0,68.3324,68.3973,68.2767,68.3788,9193.0
2022-09-26 15:30:00,73.71,73.71,73.57,73.63,24258.0,68.388,68.388,68.2582,68.3138,24258.0
2022-09-26 15:35:00,73.61,73.79,73.61,73.7,20921.0,68.2953,68.4623,68.2953,68.3788,20921.0
2022-09-26 15:40:00,73.7,73.83,73.59,73.7,21268.0,68.3788,68.4994,68.2767,68.3788,21268.0
2022-09-26 15:45:00,73.73,73.91,73.69,73.86,28512.0,68.4066,68.5736,68.3695,68.5272,28512.0
2022-09-26 15:50:00,73.85,74.03,73.73,73.9,54377.0,68.5179,68.6849,68.4066,68.5643,54377.0
2022-09-26 15:55:00,73.9,73.91,73.55,73.63,93987.0,68.5643,68.5736,68.2396,68.3138,93987.0
2022-09-27 09:30:00,74.64,74.7,74.4,74.54,24698.0,69.2509,69.3066,69.0282,69.1581,24698.0
2022-09-27 09:35:00,74.52,74.56,74.39,74.44,5660.0,69.1396,69.1767,69.0189,69.0653,5660.0
2022-09-27 09:40:00,74.42,74.83,74.42,74.73,8340.0,69.0468,69.4272,69.0468,69.3344,8340.0
2022-09-27 09:45:00,74.75,74.84,74.52,74.52,7525.0,69.353,69.4365,69.1396,69.1396,7525.0
2022-09-27 09:50:00,74.55,74.63,74.33,74.62,8499.0,69.1674,69.2416,68.9633,69.2323,8499.0
2022-09-27 09:55:00,74.62,74.68,74.45,74.46,5940.0,69.2323,69.288,69.0746,69.0839,5940.0
2022-09-27 10:00:00,74.5,74.5,74.19,74.29,11222.0,69.121,69.121,68.8334,68.9262,11222.0
2022-09-27 10:05:00,74.31,74.36,73.95,73.99,10801.0,68.9447,68.9911,68.6107,68.6478,10801.0
2022-09-27 10:10:00,73.99,74.22,73.95,74.15,7452.0,68.6478,68.8612,68.6107,68.7963,7452.0
2022-09-27 10:15:00,74.15,74.22,74.09,74.17,7944.0,68.7963,68.8612,68.7406,68.8148,7944.0
2022-09-27 10:20:00,74.12,74.27,74.01,74.23,8415.0,68.7684,68.9076,68.6664,68.8705,8415.0
2022-09-27 10:25:00,74.26,74.36,74.07,74.07,10870.0,68.8983,68.9911,68.7221,68.7221,10870.0
2022-09-27 10:30:00,74.13,74.59,74.12,74.44,8208.0,68.7777,69.2045,68.7684,69.0653,8208.0
2022-09-27 10:35:00,74.44,74.56,74.36,74.43,10448.0,69.0653,69.1767,68.9911,69.0561,10448.0
2022-09-27 10:40:00,74.41,74.61,74.41,74.61,28144.0,69.0375,69.2231,69.0375,69.2231,28144.0
2022-09-27 10:45:00,74.62,74.66,74.51,74.61,6594.0,69.2323,69.2695,69.1303,69.2231,6594.0
2022-09-27 10:50:00,74.64,74.64,74.49,74.5,8636.0,69.2509,69.2509,69.1117,69.121,8636.0
2022-09-27 10:55:00,74.46,74.52,74.4,74.41,8831.0,69.0839,69.1396,69.0282,69.0375,8831.0
2022-09-27 11:00:00,74.39,74.41,74.1,74.12,9463.0,69.0189,69.0375,68.7499,68.7684,9463.0
2022-09-27 11:05:00,74.12,74.21,74.05,74.19,8482.0,68.7684,68.8519,68.7035,68.8334,8482.0
2022-09-27 11:10:00,74.19,74.19,73.98,74.08,17936.0,68.8334,68.8334,68.6386,68.7313,17936.0
2022-09-27 11:15:00,74.08,74.1,73.81,73.84,12368.0,68.7313,68.7499,68.4808,68.5087,12368.0
2022-09-27 11:20:00,73.84,73.91,73.49,73.49,12085.0,68.5087,68.5736,68.1839,68.1839,12085.0
2022-09-27 11:25:00,73.54,73.59,73.39,73.42,12377.0,68.2303,68.2767,68.0911,68.119,12377.0
2022-09-27 11:30:00,73.43,73.66,73.39,73.63,8877.0,68.1283,68.3417,68.0911,68.3138,8877.0
2022-09-27 11:35:00,73.61,73.66,73.56,73.62,8043.0,68.2953,68.3417,68.2489,68.3045,8043.0
2022-09-27 11:40:00,73.6,73.6,73.28,73.28,8482.0,68.286,68.286,67.9891,67.9891,8482.0
2022-09-27 11:45:00,73.29,73.34,73.09,73.11,11307.0,67.9984,68.0448,67.8128,67.8314,11307.0
2022-09-27 11:50:00,73.1,73.21,72.98,72.98,12715.0,67.8221,67.9241,67.7108,67.7108,12715.0
2022-09-27 11:55:00,73.01,73.1,72.98,72.99,17985.0,67.7386,67.8221,67.7108,67.72,17985.0
2022-09-27 12:00:00,72.99,73.0,72.86,72.9,16460.0,67.72,67.7293,67.5994,67.6365,16460.0
2022-09-27 12:05:00,72.91,72.91,72.65,72.68,12451.0,67.6458,67.6458,67.4046,67.4324,12451.0
2022-09-27 12:10:00,72.66,72.66,72.38,72.48,11476.0,67.4139,67.4139,67.1541,67.2469,11476.0
2022-09-27 12:15:00,72.54,72.57,72.45,72.45,21381.0,67.3025,67.3304,67.219,67.219,21381.0
2022-09-27 12:20:00,72.44,72.54,72.36,72.4,16935.0,67.2097,67.3025,67.1355,67.1726,16935.0
2022-09-27 12:25:00,72.39,72.52,72.36,72.43,11860.0,67.1634,67.284,67.1355,67.2005,11860.0
2022-09-27 12:30:00,72.43,72.59,72.41,72.57,7214.0,67.2005,67.3489,67.1819,67.3304,7214.0
2022-09-27 12:35:00,72.58,72.61,72.37,72.42,6759.0,67.3396,67.3675,67.1448,67.1912,6759.0
2022-09-27 12:40:00,72.41,72.51,72.4,72.5,11476.0,67.1819,67.2747,67.1726,67.2654,11476.0
2022-09-27 12:45:00,72.49,72.65,72.47,72.65,6344.0,67.2561,67.4046,67.2376,67.4046,6344.0
2022-09-27 12:50:00,72.66,72.79,72.53,72.76,7400.0,67.4139,67.5345,67.2932,67.5066,7400.0
2022-09-27 12:55:00,72.77,72.77,72.67,72.7,4345.0,67.5159,67.5159,67.4231,67.451,4345.0
2022-09-27 13:00:00,72.68,72.68,72.44,72.48,9275.0,67.4324,67.4324,67.2097,67.2469,9275.0
2022-09-27 13:05:00,72.47,72.64,72.43,72.59,18458.0,67.2376,67.3953,67.2005,67.3489,18458.0
2022-09-27 13:10:00,72.59,72.6,72.48,72.57,9272.0,67.3489,67.3582,67.2469,67.3304,9272.0
2022-09-27 13:15:00,72.59,72.7,72.58,72.61,5467.0,67.3489,67.451,67.3396,67.3675,5467.0
2022-09-27 13:20:00,72.62,72.63,72.55,72.55,6530.0,67.3767,67.386,67.3118,67.3118,6530.0
2022-09-27 13:25:00,72.56,72.62,72.48,72.58,4935.0,67.3211,67.3767,67.2469,67.3396,4935.0
2022-09-27 13:30:00,72.57,72.6,72.51,72.59,5128.0,67.3304,67.3582,67.2747,67.3489,5128.0
2022-09-27 13:35:00,72.58,72.58,72.49,72.52,8336.0,67.3396,67.3396,67.2561,67.284,8336.0
2022-09-27 13:40:00,72.54,72.54,72.41,72.52,10861.0,67.3025,67.3025,67.1819,67.284,10861.0
2022-09-27 13:45:00,72.53,72.65,72.52,72.61,7594.0,67.2932,67.4046,67.284,67.3675,7594.0
2022-09-27 13:50:00,72.56,72.61,72.53,72.54,5014.0,67.3211,67.3675,67.2932,67.3025,5014.0
2022-09-27 13:55:00,72.53,72.59,72.47,72.59,11039.0,67.2932,67.3489,67.2376,67.3489,11039.0
2022-09-27 14:00:00,72.62,72.78,72.58,72.76,6991.0,67.3767,67.5252,67.3396,67.5066,6991.0
2022-09-27 14:05:00,72.7,72.72,72.64,72.66,4012.0,67.451,67.4695,67.3953,67.4139,4012.0
2022-09-27 14:10:00,72.66,72.72,72.55,72.55,4800.0,67.4139,67.4695,67.3118,67.3118,4800.0
2022-09-27 14:15:00,72.55,72.57,72.51,72.53,3710.0,67.3118,67.3304,67.2747,67.2932,3710.0
2022-09-27 14:20:00,72.53,72.56,72.41,72.52,7305.0,67.2932,67.3211,67.1819,67.284,7305.0
2022-09-27 14:25:00,72.52,72.6,72.49,72.57,6957.0,67.284,67.3582,67.2561,67.3304,6957.0
2022-09-27 14:30:00,72.56,72.59,72.5,72.55,7173.0,67.3211,67.3489,67.2654,67.3118,7173.0
2022-09-27 14:35:00,72.57,72.82,72.56,72.81,4548.0,67.3304,67.5623,67.3211,67.553,4548.0
2022-09-27 14:40:00,72.82,72.9,72.77,72.79,6228.0,67.5623,67.6365,67.5159,67.5345,6228.0
2022-09-27 14:45:00,72.75,72.96,72.71,72.95,13116.0,67.4974,67.6922,67.4602,67.6829,13116.0
2022-09-27 14:50:00,72.92,72.93,72.83,72.86,8343.0,67.6551,67.6644,67.5716,67.5994,8343.0
2022-09-27 14:55:00,72.84,72.86,72.79,72.81,9101.0,67.5809,67.5994,67.5345,67.553,9101.0
2022-09-27 15:00:00,72.8,72.8,72.61,72.74,10246.0,67.5437,67.5437,67.3675,67.4881,10246.0
2022-09-27 15:05:00,72.73,72.76,72.64,72.73,8287.0,67.4788,67.5066,67.3953,67.4788,8287.0
2022-09-27 15:10:00,72.7,72.79,72.68,72.76,8367.0,67.451,67.5345,67.4324,67.5066,8367.0
2022-09-27 15:15:00,72.75,72.83,72.63,72.82,11823.0,67.4974,67.5716,67.386,67.5623,11823.0
2022-09-27 15:20:00,72.81,72.87,72.71,72.83,9427.0,67.553,67.6087,67.4602,67.5716,9427.0
2022-09-27 15:25:00,72.84,72.87,72.77,72.83,16240.0,67.5809,67.6087,67.5159,67.5716,16240.0
2022-09-27 15:30:00,72.84,72.84,72.63,72.69,12845.0,67.5809,67.5809,67.386,67.4417,12845.0
2022-09-27 15:35:00,72.7,72.77,72.62,72.64,18662.0,67.451,67.5159,67.3767,67.3953,18662.0
2022-09-27 15:40:00,72.62,72.78,72.59,72.78,15832.0,67.3767,67.5252,67.3489,67.5252,15832.0
2022-09-27 15:45:00,72.76,72.81,72.67,72.78,29376.0,67.5066,67.553,67.4231,67.5252,29376.0
2022-09-27 15:50:00,72.76,72.97,72.76,72.97,54872.0,67.5066,67.7015,67.5066,67.7015,54872.0
2022-09-27 15:55:00,72.96,73.06,72.84,72.99,149801.0,67.6922,67.785,67.5809,67.72,149801.0
2022-09-28 09:30:00,73.59,73.59,73.09,73.1,30798.0,68.2767,68.2767,67.8128,67.8221,30798.0
2022-09-28 09:35:00,73.11,73.17,72.85,73.08,9784.0,67.8314,67.887,67.5901,67.8035,9784.0
2022-09-28 09:40:00,73.07,73.32,72.85,73.32,70468.0,67.7943,68.0262,67.5901,68.0262,70468.0
2022-09-28 09:45:00,73.38,73.46,73.06,73.34,6741.0,68.0819,68.1561,67.785,68.0448,6741.0
2022-09-28 09:50:00,73.37,73.7,73.36,73.59,5466.0,68.0726,68.3788,68.0633,68.2767,5466.0
2022-09-28 09:55:00,73.62,73.78,73.57,73.7,10616.0,68.3045,68.453,68.2582,68.3788,10616.0
2022-09-28 10:00:00,73.71,73.83,73.47,73.53,63422.0,68.388,68.4994,68.1654,68.221,63422.0
2022-09-28 10:05:00,73.51,73.58,73.35,73.38,10136.0,68.2025,68.2674,68.054,68.0819,10136.0
2022-09-28 10:10:00,73.28,73.28,72.93,73.03,17050.0,67.9891,67.9891,67.6644,67.7571,17050.0
2022-09-28 10:15:00,72.99,73.0,72.74,72.92,10026.0,67.72,67.7293,67.4881,67.6551,10026.0
2022-09-28 10:20:00,72.92,73.4,72.92,73.4,34655.0,67.6551,68.1004,67.6551,68.1004,34655.0
2022-09-28 10:25:00,73.41,73.65,73.36,73.63,35353.0,68.1097,68.3324,68.0633,68.3138,35353.0
2022-09-28 10:30:00,73.63,73.63,73.35,73.44,13399.0,68.3138,68.3138,68.054,68.1375,13399.0
2022-09-28 10:35:00,73.43,73.77,73.36,73.6,28296.0,68.1283,68.4437,68.0633,68.286,28296.0
2022-09-28 10:40:00,73.62,73.72,73.56,73.68,10262.0,68.3045,68.3973,68.2489,68.3602,10262.0
2022-09-28 10:45:00,73.65,73.78,73.58,73.63,11689.0,68.3324,68.453,68.2674,68.3138,11689.0
2022-09-28 10:50:00,73.63,73.68,73.5,73.63,11115.0,68.3138,68.3602,68.1932,68.3138,11115.0
2022-09-28 10:55:00,73.63,73.69,73.44,73.52,9819.0,68.3138,68.3695,68.1375,68.2118,9819.0
2022-09-28 11:00:00,73.42,73.54,73.4,73.47,9772.0,68.119,68.2303,68.1004,68.1654,9772.0
2022-09-28 11:05:00,73.46,73.46,73.23,73.23,9654.0,68.1561,68.1561,67.9427,67.9427,9654.0
2022-09-28 11:10:00,73.2,73.38,73.2,73.3,14332.0,67.9149,68.0819,67.9149,68.0076,14332.0
2022-09-28 11:15:00,73.28,73.41,73.23,73.37,13460.0,67.9891,68.1097,67.9427,68.0726,13460.0
2022-09-28 11:20:00,73.4,73.63,73.4,73.54,11226.0,68.1004,68.3138,68.1004,68.2303,11226.0
2022-09-28 11:25:00,73.57,73.61,73.3,73.33,24784.0,68.2582,68.2953,68.0076,68.0355,24784.0
2022-09-28 11:30:00,73.34,73.34,73.17,73.3,16725.0,68.0448,68.0448,67.887,68.0076,16725.0
2022-09-28 11:35:00,73.31,73.39,73.25,73.36,15364.0,68.0169,68.0911,67.9613,68.0633,15364.0
2022-09-28 11:40:00,73.37,73.37,73.17,73.26,11320.0,68.0726,68.0726,67.887,67.9705,11320.0
2022-09-28 11:45:00,73.27,73.56,73.23,73.52,10017.0,67.9798,68.2489,67.9427,68.2118,10017.0
2022-09-28 11:50:00,73.54,73.75,73.54,73.73,13476.0,68.2303,68.4252,68.2303,68.4066,13476.0
2022-09-28 11:55:00,73.76,73.83,73.75,73.82,23750.0,68.4344,68.4994,68.4252,68.4901,23750.0
2022-09-28 12:00:00,73.84,73.84,73.75,73.78,12810.0,68.5087,68.5087,68.4252,68.453,12810.0
2022-09-28 12:05:00,73.77,73.87,73.73,73.81,15437.0,68.4437,68.5365,68.4066,68.4808,15437.0
2022-09-28 12:10:00,73.82,73.9,73.81,73.89,13396.0,68.4901,68.5643,68.4808,68.555,13396.0
2022-09-28 12:15:00,73.87,74.01,73.83,74.0,20410.0,68.5365,68.6664,68.4994,68.6571,20410.0
2022-09-28 12:20:00,74.01,74.03,73.76,73.79,17457.0,68.6664,68.6849,68.4344,68.4623,17457.0
2022-09-28 12:25:00,73.8,73.82,73.73,73.76,20931.0,68.4715,68.4901,68.4066,68.4344,20931.0
2022-09-28 12:30:00,73.76,73.83,73.69,73.83,9370.0,68.4344,68.4994,68.3695,68.4994,9370.0
2022-09-28 12:35:00,73.83,73.84,73.74,73.74,10839.0,68.4994,68.5087,68.4159,68.4159,10839.0
2022-09-28 12:40:00,73.74,73.93,73.7,73.92,16711.0,68.4159,68.5922,68.3788,68.5829,16711.0
2022-09-28 12:45:00,73.94,73.98,73.88,73.97,24791.0,68.6014,68.6386,68.5458,68.6293,24791.0
2022-09-28 12:50:00,73.97,73.97,73.82,73.87,9672.0,68.6293,68.6293,68.4901,68.5365,9672.0
2022-09-28 12:55:00,73.87,74.01,73.87,73.98,9380.0,68.5365,68.6664,68.5365,68.6386,9380.0
2022-09-28 13:00:00,73.98,73.99,73.83,73.88,11054.0,68.6386,68.6478,68.4994,68.5458,11054.0
2022-09-28 13:05:00,73.88,74.01,73.84,74.01,25606.0,68.5458,68.6664,68.5087,68.6664,25606.0
2022-09-28 13:10:00,73.99,73.99,73.86,73.88,11616.0,68.6478,68.6478,68.5272,68.5458,11616.0
2022-09-28 13:15:00,73.89,73.95,73.75,73.8,13318.0,68.555,68.6107,68.4252,68.4715,13318.0
2022-09-28 13:20:00,73.79,73.82,73.74,73.75,11996.0,68.4623,68.4901,68.4159,68.4252,11996.0
2022-09-28 13:25:00,73.75,73.75,73.6,73.64,10399.0,68.4252,68.4252,68.286,68.3231,10399.0
2022-09-28 13:30:00,73.63,73.71,73.57,73.69,10485.0,68.3138,68.388,68.2582,68.3695,10485.0
2022-09-28 13:35:00,73.68,73.68,73.58,73.62,11213.0,68.3602,68.3602,68.2674,68.3045,11213.0
2022-09-28 13:40:00,73.6,73.65,73.52,73.52,9750.0,68.286,68.3324,68.2118,68.2118,9750.0
2022-09-28 13:45:00,73.55,73.56,73.44,73.49,13064.0,68.2396,68.2489,68.1375,68.1839,13064.0
2022-09-28 13:50:00,73.49,73.52,73.4,73.44,11605.0,68.1839,68.2118,68.1004,68.1375,11605.0
2022-09-28 13:55:00,73.45,73.5,73.39,73.45,19685.0,68.1468,68.1932,68.0911,68.1468,19685.0
2022-09-28 14:00:00,73.46,73.54,73.45,73.53,11810.0,68.1561,68.2303,68.1468,68.221,11810.0
2022-09-28 14:05:00,73.53,73.59,73.51,73.59,17234.0,68.221,68.2767,68.2025,68.2767,17234.0
2022-09-28 14:10:00,73.58,73.62,73.53,73.53,11518.0,68.2674,68.3045,68.221,68.221,11518.0
2022-09-28 14:15:00,73.48,73.53,73.42,73.44,10436.0,68.1747,68.221,68.119,68.1375,10436.0
2022-09-28 14:20:00,73.43,73.44,73.37,73.37,9338.0,68.1283,68.1375,68.0726,68.0726,9338.0
2022-09-28 14:25:00,73.33,73.41,73.31,73.39,10902.0,68.0355,68.1097,68.0169,68.0911,10902.0
2022-09-28 14:30:00,73.38,73.51,73.37,73.5,9007.0,68.0819,68.2025,68.0726,68.1932,9007.0
2022-09-28 14:35:00,73.48,73.63,73.48,73.61,14220.0,68.1747,68.3138,68.1747,68.2953,14220.0
2022-09-28 14:40:00,73.6,73.61,73.48,73.53,12779.0,68.286,68.2953,68.1747,68.221,12779.0
2022-09-28 14:45:00,73.54,73.76,73.5,73.7,25055.0,68.2303,68.4344,68.1932,68.3788,25055.0
2022-09-28 14:50:00,73.71,73.79,73.69,73.79,19009.0,68.388,68.4623,68.3695,68.4623,19009.0
2022-09-28 14:55:00,73.78,73.78,73.7,73.7,18040.0,68.453,68.453,68.3788,68.3788,18040.0
2022-09-28 15:00:00,73.7,73.89,73.7,73.89,19611.0,68.3788,68.555,68.3788,68.555,19611.0
2022-09-28 15:05:00,73.91,74.05,73.87,73.98,20641.0,68.5736,68.7035,68.5365,68.6386,20641.0
2022-09-28 15:10:00,73.96,74.03,73.96,74.01,17114.0,68.62,68.6849,68.62,68.6664,17114.0
2022-09-28 15:15:00,74.01,74.02,73.89,73.89,16199.0,68.6664,68.6757,68.555,68.555,16199.0
2022-09-28 15:20:00,73.9,73.94,73.84,73.84,21567.0,68.5643,68.6014,68.5087,68.5087,21567.0
2022-09-28 15:25:00,73.85,73.91,73.84,73.86,27177.0,68.5179,68.5736,68.5087,68.5272,27177.0
2022-09-28 15:30:00,73.87,74.02,73.85,73.98,32970.0,68.5365,68.6757,68.5179,68.6386,32970.0
2022-09-28 15:35:00,73.98,73.98,73.87,73.89,30172.0,68.6386,68.6386,68.5365,68.555,30172.0
2022-09-28 15:40:00,73.89,74.01,73.88,74.01,53472.0,68.555,68.6664,68.5458,68.6664,53472.0
2022-09-28 15:45:00,73.99,74.14,73.98,74.12,44371.0,68.6478,68.787,68.6386,68.7684,44371.0
2022-09-28 15:50:00,74.11,74.11,73.87,74.0,84075.0,68.7592,68.7592,68.5365,68.6571,84075.0
2022-09-28 15:55:00,74.0,74.0,73.69,73.72,225526.0,68.6571,68.6571,68.3695,68.3973,225526.0
2022-09-29 09:30:00,73.07,73.33,72.77,72.78,32243.0,67.7943,68.0355,67.5159,67.5252,32243.0
2022-09-29 09:35:00,72.77,72.85,72.31,72.45,14263.0,67.5159,67.5901,67.0891,67.219,14263.0
2022-09-29 09:40:00,72.46,72.46,71.88,71.95,22669.0,67.2283,67.2283,66.6902,66.7551,22669.0
2022-09-29 09:45:00,71.84,71.95,71.77,71.87,10978.0,66.6531,66.7551,66.5881,66.6809,10978.0
2022-09-29 09:50:00,71.89,71.9,71.58,71.59,9422.0,66.6995,66.7087,66.4118,66.4211,9422.0
2022-09-29 09:55:00,71.59,71.67,71.38,71.53,27201.0,66.4211,66.4953,66.2263,66.3654,27201.0
2022-09-29 10:00:00,71.55,71.59,71.37,71.49,9595.0,66.384,66.4211,66.217,66.3283,9595.0
2022-09-29 10:05:00,71.54,71.78,71.51,71.7,6876.0,66.3747,66.5974,66.3469,66.5232,6876.0
2022-09-29 10:10:00,71.65,71.72,71.59,71.72,13504.0,66.4768,66.5417,66.4211,66.5417,13504.0
2022-09-29 10:15:00,71.71,71.71,71.49,71.49,13531.0,66.5324,66.5324,66.3283,66.3283,13531.0
2022-09-29 10:20:00,71.52,71.8,71.5,71.66,16576.0,66.3562,66.6159,66.3376,66.4861,16576.0
2022-09-29 10:25:00,71.61,71.81,71.61,71.78,7269.0,66.4397,66.6252,66.4397,66.5974,7269.0
2022-09-29 10:30:00,71.77,71.77,71.51,71.54,14099.0,66.5881,66.5881,66.3469,66.3747,14099.0
2022-09-29 10:35:00,71.48,71.64,71.46,71.6,7713.0,66.3191,66.4675,66.3005,66.4304,7713.0
2022-09-29 10:40:00,71.63,71.8,71.6,71.75,6122.0,66.4582,66.6159,66.4304,66.5696,6122.0
2022-09-29 10:45:00,71.71,71.82,71.71,71.74,4711.0,66.5324,66.6345,66.5324,66.5603,4711.0
2022-09-29 10:50:00,71.76,71.87,71.73,71.83,9314.0,66.5788,66.6809,66.551,66.6438,9314.0
2022-09-29 10:55:00,71.85,71.94,71.78,71.81,13727.0,66.6623,66.7458,66.5974,66.6252,13727.0
2022-09-29 11:00:00,71.79,71.88,71.78,71.85,10675.0,66.6067,66.6902,66.5974,66.6623,10675.0
2022-09-29 11:05:00,71.84,72.13,71.79,72.1,14682.0,66.6531,66.9221,66.6067,66.8943,14682.0
2022-09-29 11:10:00,72.1,72.15,71.97,71.99,13869.0,66.8943,66.9407,66.7737,66.7922,13869.0
2022-09-29 11:15:00,71.97,72.02,71.88,71.91,9658.0,66.7737,66.8201,66.6902,66.718,9658.0
2022-09-29 11:20:00,71.9,71.9,71.7,71.78,6260.0,66.7087,66.7087,66.5232,66.5974,6260.0
2022-09-29 11:25:00,71.82,71.87,71.76,71.86,9074.0,66.6345,66.6809,66.5788,66.6716,9074.0
2022-09-29 11:30:00,71.85,71.88,71.78,71.85,43127.0,66.6623,66.6902,66.5974,66.6623,43127.0
2022-09-29 11:35:00,71.88,71.97,71.85,71.95,10110.0,66.6902,66.7737,66.6623,66.7551,10110.0
2022-09-29 11:40:00,71.94,71.94,71.77,71.91,7870.0,66.7458,66.7458,66.5881,66.718,7870.0
2022-09-29 11:45:00,71.9,71.97,71.8,71.88,4925.0,66.7087,66.7737,66.6159,66.6902,4925.0
2022-09-29 11:50:00,71.87,72.03,71.87,72.01,24582.0,66.6809,66.8293,66.6809,66.8108,24582.0
2022-09-29 11:55:00,72.03,72.06,71.91,71.93,10256.0,66.8293,66.8572,66.718,66.7366,10256.0
2022-09-29 12:00:00,71.9,71.98,71.87,71.98,5348.0,66.7087,66.783,66.6809,66.783,5348.0
2022-09-29 12:05:00,71.99,72.01,71.95,72.01,12724.0,66.7922,66.8108,66.7551,66.8108,12724.0
2022-09-29 12:10:00,72.01,72.01,71.8,71.8,4481.0,66.8108,66.8108,66.6159,66.6159,4481.0
2022-09-29 12:15:00,71.79,71.83,71.55,71.58,8682.0,66.6067,66.6438,66.384,66.4118,8682.0
2022-09-29 12:20:00,71.59,71.64,71.56,71.64,5672.0,66.4211,66.4675,66.3933,66.4675,5672.0
2022-09-29 12:25:00,71.63,71.65,71.58,71.62,4386.0,66.4582,66.4768,66.4118,66.4489,4386.0
2022-09-29 12:30:00,71.62,71.66,71.61,71.64,4033.0,66.4489,66.4861,66.4397,66.4675,4033.0
2022-09-29 12:35:00,71.67,71.76,71.67,71.72,9867.0,66.4953,66.5788,66.4953,66.5417,9867.0
2022-09-29 12:40:00,71.75,71.77,71.67,71.76,5029.0,66.5696,66.5881,66.4953,66.5788,5029.0
2022-09-29 12:45:00,71.76,71.76,71.58,71.58,5329.0,66.5788,66.5788,66.4118,66.4118,5329.0
2022-09-29 12:50:00,71.57,71.62,71.5,71.56,13477.0,66.4026,66.4489,66.3376,66.3933,13477.0
2022-09-29 12:55:00,71.59,71.62,71.51,71.53,11140.0,66.4211,66.4489,66.3469,66.3654,11140.0
2022-09-29 13:00:00,71.51,71.51,71.41,71.46,5980.0,66.3469,66.3469,66.2541,66.3005,5980.0
2022-09-29 13:05:00,71.44,71.46,71.35,71.38,9536.0,66.2819,66.3005,66.1984,66.2263,9536.0
2022-09-29 13:10:00,71.39,71.52,71.39,71.5,6887.0,66.2356,66.3562,66.2356,66.3376,6887.0
2022-09-29 13:15:00,71.51,71.52,71.47,71.47,7900.0,66.3469,66.3562,66.3098,66.3098,7900.0
2022-09-29 13:20:00,71.41,71.41,71.36,71.37,8305.0,66.2541,66.2541,66.2077,66.217,8305.0
2022-09-29 13:25:00,71.38,71.48,71.36,71.47,10247.0,66.2263,66.3191,66.2077,66.3098,10247.0
2022-09-29 13:30:00,71.48,71.53,71.4,71.53,15763.0,66.3191,66.3654,66.2448,66.3654,15763.0
2022-09-29 13:35:00,71.51,71.55,71.45,71.45,14096.0,66.3469,66.384,66.2912,66.2912,14096.0
2022-09-29 13:40:00,71.46,71.46,71.34,71.36,9871.0,66.3005,66.3005,66.1892,66.2077,9871.0
2022-09-29 13:45:00,71.39,71.39,71.26,71.26,2909.0,66.2356,66.2356,66.1149,66.1149,2909.0
2022-09-29 13:50:00,71.23,71.23,71.1,71.13,9262.0,66.0871,66.0871,65.9665,65.9943,9262.0
2022-09-29 13:55:00,71.13,71.14,71.05,71.11,9812.0,65.9943,66.0036,65.9201,65.9758,9812.0
2022-09-29 14:00:00,71.1,71.26,71.06,71.24,8619.0,65.9665,66.1149,65.9294,66.0964,8619.0
2022-09-29 14:05:00,71.24,71.41,71.23,71.4,23130.0,66.0964,66.2541,66.0871,66.2448,23130.0
2022-09-29 14:10:00,71.41,71.41,71.35,71.35,3466.0,66.2541,66.2541,66.1984,66.1984,3466.0
2022-09-29 14:15:00,71.34,71.36,71.3,71.3,5436.0,66.1892,66.2077,66.1521,66.1521,5436.0
2022-09-29 14:20:00,71.33,71.41,71.31,71.35,4933.0,66.1799,66.2541,66.1613,66.1984,4933.0
2022-09-29 14:25:00,71.36,71.51,71.35,71.49,7858.0,66.2077,66.3469,66.1984,66.3283,7858.0
2022-09-29 14:30:00,71.5,71.56,71.4,71.41,13055.0,66.3376,66.3933,66.2448,66.2541,13055.0
2022-09-29 14:35:00,71.41,71.54,71.41,71.51,8361.0,66.2541,66.3747,66.2541,66.3469,8361.0
2022-09-29 14:40:00,71.53,71.53,71.42,71.43,3796.0,66.3654,66.3654,66.2634,66.2727,3796.0
2022-09-29 14:45:00,71.45,71.49,71.35,71.35,9470.0,66.2912,66.3283,66.1984,66.1984,9470.0
2022-09-29 14:50:00,71.34,71.34,71.07,71.14,16042.0,66.1892,66.1892,65.9387,66.0036,16042.0
2022-09-29 14:55:00,71.15,71.19,71.11,71.13,17376.0,66.0129,66.05,65.9758,65.9943,17376.0
2022-09-29 15:00:00,71.15,71.31,71.13,71.25,14994.0,66.0129,66.1613,65.9943,66.1057,14994.0
2022-09-29 15:05:00,71.24,71.26,71.07,71.09,16660.0,66.0964,66.1149,65.9387,65.9572,16660.0
2022-09-29 15:10:00,71.09,71.21,71.02,71.16,20733.0,65.9572,66.0685,65.8923,66.0222,20733.0
2022-09-29 15:15:00,71.15,71.26,71.12,71.21,17492.0,66.0129,66.1149,65.985,66.0685,17492.0
2022-09-29 15:20:00,71.21,71.35,71.16,71.31,14862.0,66.0685,66.1984,66.0222,66.1613,14862.0
2022-09-29 15:25:00,71.31,71.32,71.25,71.25,16620.0,66.1613,66.1706,66.1057,66.1057,16620.0
2022-09-29 15:30:00,71.23,71.52,71.23,71.51,38347.0,66.0871,66.3562,66.0871,66.3469,38347.0
2022-09-29 15:35:00,71.49,71.7,71.44,71.54,75594.0,66.3283,66.5232,66.2819,66.3747,75594.0
2022-09-29 15:40:00,71.54,71.57,71.39,71.57,36902.0,66.3747,66.4026,66.2356,66.4026,36902.0
2022-09-29 15:45:00,71.57,71.61,71.47,71.51,45586.0,66.4026,66.4397,66.3098,66.3469,45586.0
2022-09-29 15:50:00,71.52,71.57,71.44,71.54,57136.0,66.3562,66.4026,66.2819,66.3747,57136.0
2022-09-29 15:55:00,71.54,71.58,71.44,71.51,276433.0,66.3747,66.4118,66.2819,66.3469,276433.0
2022-09-30 09:30:00,71.68,71.7,71.13,71.17,34146.0,66.5046,66.5232,65.9943,66.0314,34146.0
2022-09-30 09:35:00,71.21,71.37,71.09,71.2,14294.0,66.0685,66.217,65.9572,66.0593,14294.0
2022-09-30 09:40:00,71.27,71.52,71.01,71.38,26864.0,66.1242,66.3562,65.883,66.2263,26864.0
2022-09-30 09:45:00,71.38,71.53,71.33,71.36,6888.0,66.2263,66.3654,66.1799,66.2077,6888.0
2022-09-30 09:50:00,71.42,71.88,71.42,71.88,14190.0,66.2634,66.6902,66.2634,66.6902,14190.0
2022-09-30 09:55:00,71.88,72.07,71.88,72.03,9543.0,66.6902,66.8665,66.6902,66.8293,9543.0
2022-09-30 10:00:00,72.03,72.05,71.84,72.02,15193.0,66.8293,66.8479,66.6531,66.8201,15193.0
2022-09-30 10:05:00,72.01,72.13,71.93,72.06,25737.0,66.8108,66.9221,66.7366,66.8572,25737.0
2022-09-30 10:10:00,72.06,72.12,71.89,71.95,25206.0,66.8572,66.9128,66.6995,66.7551,25206.0
2022-09-30 10:15:00,71.95,71.98,71.67,71.86,21399.0,66.7551,66.783,66.4953,66.6716,21399.0
2022-09-30 10:20:00,71.86,72.05,71.83,71.91,27823.0,66.6716,66.8479,66.6438,66.718,27823.0
2022-09-30 10:25:00,71.95,72.07,71.83,71.98,14436.0,66.7551,66.8665,66.6438,66.783,14436.0
2022-09-30 10:30:00,71.99,72.33,71.99,72.28,25767.0,66.7922,67.1077,66.7922,67.0613,25767.0
2022-09-30 10:35:00,72.3,72.46,72.27,72.39,33224.0,67.0798,67.2283,67.052,67.1634,33224.0
2022-09-30 10:40:00,72.37,72.37,72.13,72.18,14823.0,67.1448,67.1448,66.9221,66.9685,14823.0
2022-09-30 10:45:00,72.17,72.25,72.11,72.17,143613.0,66.9592,67.0335,66.9036,66.9592,143613.0
2022-09-30 10:50:00,72.2,72.38,72.2,72.31,13881.0,66.9871,67.1541,66.9871,67.0891,13881.0
2022-09-30 10:55:00,72.32,72.32,72.16,72.2,5673.0,67.0984,67.0984,66.95,66.9871,5673.0
2022-09-30 11:00:00,72.21,72.26,72.12,72.25,8776.0,66.9963,67.0427,66.9128,67.0335,8776.0
2022-09-30 11:05:00,72.24,72.35,72.19,72.32,9887.0,67.0242,67.1262,66.9778,67.0984,9887.0
2022-09-30 11:10:00,72.33,72.5,72.3,72.48,11857.0,67.1077,67.2654,67.0798,67.2469,11857.0
2022-09-30 11:15:00,72.49,72.5,72.42,72.47,10716.0,67.2561,67.2654,67.1912,67.2376,10716.0
2022-09-30 11:20:00,72.46,72.56,72.39,72.48,42592.0,67.2283,67.3211,67.1634,67.2469,42592.0
2022-09-30 11:25:00,72.47,72.51,72.4,72.42,16135.0,67.2376,67.2747,67.1726,67.1912,16135.0
2022-09-30 11:30:00,72.43,72.47,72.36,72.37,9930.0,67.2005,67.2376,67.1355,67.1448,9930.0
2022-09-30 11:35:00,72.37,72.37,72.18,72.2,8344.0,67.1448,67.1448,66.9685,66.9871,8344.0
2022-09-30 11:40:00,72.18,72.24,71.97,72.01,11500.0,66.9685,67.0242,66.7737,66.8108,11500.0
2022-09-30 11:45:00,72.01,72.11,72.0,72.02,53150.0,66.8108,66.9036,66.8015,66.8201,53150.0
2022-09-30 11:50:00,72.02,72.07,71.96,72.0,33360.0,66.8201,66.8665,66.7644,66.8015,33360.0
2022-09-30 11:55:00,71.98,72.08,71.96,71.99,11491.0,66.783,66.8757,66.7644,66.7922,11491.0
2022-09-30 12:00:00,71.96,71.96,71.83,71.83,21502.0,66.7644,66.7644,66.6438,66.6438,21502.0
2022-09-30 12:05:00,71.83,71.83,71.71,71.71,10276.0,66.6438,66.6438,66.5324,66.5324,10276.0
2022-09-30 12:10:00,71.7,71.76,71.63,71.75,20403.0,66.5232,66.5788,66.4582,66.5696,20403.0
2022-09-30 12:15:00,71.75,71.89,71.73,71.81,14859.0,66.5696,66.6995,66.551,66.6252,14859.0
2022-09-30 12:20:00,71.8,71.8,71.63,71.77,13826.0,66.6159,66.6159,66.4582,66.5881,13826.0
2022-09-30 12:25:00,71.75,71.87,71.68,71.7,13622.0,66.5696,66.6809,66.5046,66.5232,13622.0
2022-09-30 12:30:00,71.69,71.76,71.64,71.76,7268.0,66.5139,66.5788,66.4675,66.5788,7268.0
2022-09-30 12:35:00,71.78,71.95,71.74,71.91,7075.0,66.5974,66.7551,66.5603,66.718,7075.0
2022-09-30 12:40:00,71.9,71.94,71.85,71.9,6288.0,66.7087,66.7458,66.6623,66.7087,6288.0
2022-09-30 12:45:00,71.9,72.03,71.88,72.01,12858.0,66.7087,66.8293,66.6902,66.8108,12858.0
2022-09-30 12:50:00,72.02,72.02,71.82,71.83,4074.0,66.8201,66.8201,66.6345,66.6438,4074.0
2022-09-30 12:55:00,71.84,71.84,71.76,71.76,5559.0,66.6531,66.6531,66.5788,66.5788,5559.0
2022-09-30 13:00:00,71.78,71.78,71.63,71.69,6215.0,66.5974,66.5974,66.4582,66.5139,6215.0
2022-09-30 13:05:00,71.68,71.77,71.67,71.69,5809.0,66.5046,66.5881,66.4953,66.5139,5809.0
2022-09-30 13:10:00,71.71,71.77,71.59,71.59,6225.0,66.5324,66.5881,66.4211,66.4211,6225.0
2022-09-30 13:15:00,71.6,71.63,71.51,71.6,13465.0,66.4304,66.4582,66.3469,66.4304,13465.0
2022-09-30 13:20:00,71.6,71.64,71.51,71.51,14211.0,66.4304,66.4675,66.3469,66.3469,14211.0
2022-09-30 13:25:00,71.51,71.62,71.48,71.59,31120.0,66.3469,66.4489,66.3191,66.4211,31120.0
2022-09-30 13:30:00,71.59,71.62,71.48,71.51,42928.0,66.4211,66.4489,66.3191,66.3469,42928.0
2022-09-30 13:35:00,71.5,71.51,71.43,71.49,16472.0,66.3376,66.3469,66.2727,66.3283,16472.0
2022-09-30 13:40:00,71.48,71.51,71.35,71.35,7945.0,66.3191,66.3469,66.1984,66.1984,7945.0
2022-09-30 13:45:00,71.34,71.4,71.31,71.37,5770.0,66.1892,66.2448,66.1613,66.217,5770.0
2022-09-30 13:50:00,71.39,71.52,71.37,71.44,28126.0,66.2356,66.3562,66.217,66.2819,28126.0
2022-09-30 13:55:00,71.46,71.47,71.34,71.39,5739.0,66.3005,66.3098,66.1892,66.2356,5739.0
2022-09-30 14:00:00,71.39,71.45,71.31,71.32,18286.0,66.2356,66.2912,66.1613,66.1706,18286.0
2022-09-30 14:05:00,71.35,71.52,71.34,71.46,12935.0,66.1984,66.3562,66.1892,66.3005,12935.0
2022-09-30 14:10:00,71.47,71.51,71.43,71.45,9281.0,66.3098,66.3469,66.2727,66.2912,9281.0
2022-09-30 14:15:00,71.43,71.57,71.43,71.45,16287.0,66.2727,66.4026,66.2727,66.2912,16287.0
2022-09-30 14:20:00,71.45,71.53,71.4,71.41,5617.0,66.2912,66.3654,66.2448,66.2541,5617.0
2022-09-30 14:25:00,71.41,71.44,71.32,71.36,10290.0,66.2541,66.2819,66.1706,66.2077,10290.0
2022-09-30 14:30:00,71.38,71.48,71.35,71.47,16204.0,66.2263,66.3191,66.1984,66.3098,16204.0
2022-09-30 14:35:00,71.46,71.47,71.24,71.28,8676.0,66.3005,66.3098,66.0964,66.1335,8676.0
2022-09-30 14:40:00,71.28,71.28,71.04,71.08,8374.0,66.1335,66.1335,65.9108,65.9479,8374.0
2022-09-30 14:45:00,71.08,71.1,70.94,71.03,11994.0,65.9479,65.9665,65.818,65.9015,11994.0
2022-09-30 14:50:00,71.03,71.22,71.02,71.2,20871.0,65.9015,66.0778,65.8923,66.0593,20871.0
2022-09-30 14:55:00,71.21,71.25,71.12,71.17,30738.0,66.0685,66.1057,65.985,66.0314,30738.0
2022-09-30 15:00:00,71.14,71.43,71.14,71.34,8048.0,66.0036,66.2727,66.0036,66.1892,8048.0
2022-09-30 15:05:00,71.32,71.41,71.25,71.28,9732.0,66.1706,66.2541,66.1057,66.1335,9732.0
2022-09-30 15:10:00,71.26,71.41,71.14,71.21,31633.0,66.1149,66.2541,66.0036,66.0685,31633.0
2022-09-30 15:15:00,71.19,71.3,71.14,71.25,18262.0,66.05,66.1521,66.0036,66.1057,18262.0
2022-09-30 15:20:00,71.23,71.31,71.16,71.26,13521.0,66.0871,66.1613,66.0222,66.1149,13521.0
2022-09-30 15:25:00,71.25,71.3,71.07,71.3,26871.0,66.1057,66.1521,65.9387,66.1521,26871.0
2022-09-30 15:30:00,71.32,71.45,71.15,71.21,20304.0,66.1706,66.2912,66.0129,66.0685,20304.0
2022-09-30 15:35:00,71.22,71.31,71.14,71.21,25448.0,66.0778,66.1613,66.0036,66.0685,25448.0
2022-09-30 15:40:00,71.19,71.27,71.17,71.23,29930.0,66.05,66.1242,66.0314,66.0871,29930.0
2022-09-30 15:45:00,71.22,71.26,71.09,71.13,42299.0,66.0778,66.1149,65.9572,65.9943,42299.0
2022-09-30 15:50:00,71.13,71.13,70.87,70.89,74963.0,65.9943,65.9943,65.7531,65.7717,74963.0
2022-09-30 15:55:00,70.9,70.9,70.61,70.74,303133.0,65.7809,65.7809,65.5119,65.6325,303133.0
2022-10-03 09:30:00,71.52,71.88,71.46,71.54,69297.0,66.3562,66.6902,66.3005,66.3747,69297.0
2022-10-03 09:35:00,71.47,71.66,71.3,71.3,17835.0,66.3098,66.4861,66.1521,66.1521,17835.0
2022-10-03 09:40:00,71.32,71.47,71.01,71.47,23128.0,66.1706,66.3098,65.883,66.3098,23128.0
2022-10-03 09:45:00,71.42,71.63,71.37,71.56,16520.0,66.2634,66.4582,66.217,66.3933,16520.0
2022-10-03 09:50:00,71.61,71.7,71.42,71.52,21208.0,66.4397,66.5232,66.2634,66.3562,21208.0
2022-10-03 09:55:00,71.52,71.64,71.42,71.49,17117.0,66.3562,66.4675,66.2634,66.3283,17117.0
2022-10-03 10:00:00,71.57,72.04,71.57,71.91,11260.0,66.4026,66.8386,66.4026,66.718,11260.0
2022-10-03 10:05:00,71.88,72.24,71.78,72.13,44684.0,66.6902,67.0242,66.5974,66.9221,44684.0
2022-10-03 10:10:00,72.11,72.37,72.07,72.23,11348.0,66.9036,67.1448,66.8665,67.0149,11348.0
2022-10-03 10:15:00,72.25,72.27,71.94,71.98,22848.0,67.0335,67.052,66.7458,66.783,22848.0
2022-10-03 10:20:00,71.98,72.0,71.66,71.81,22222.0,66.783,66.8015,66.4861,66.6252,22222.0
2022-10-03 10:25:00,71.78,72.02,71.69,71.91,22770.0,66.5974,66.8201,66.5139,66.718,22770.0
2022-10-03 10:30:00,71.89,72.01,71.88,71.98,20034.0,66.6995,66.8108,66.6902,66.783,20034.0
2022-10-03 10:35:00,71.98,72.06,71.84,71.9,32685.0,66.783,66.8572,66.6531,66.7087,32685.0
2022-10-03 10:40:00,71.89,71.89,71.63,71.68,20055.0,66.6995,66.6995,66.4582,66.5046,20055.0
2022-10-03 10:45:00,71.7,71.83,71.66,71.75,16310.0,66.5232,66.6438,66.4861,66.5696,16310.0
2022-10-03 10:50:00,71.73,71.83,71.7,71.79,13292.0,66.551,66.6438,66.5232,66.6067,13292.0
2022-10-03 10:55:00,71.78,71.83,71.66,71.66,10636.0,66.5974,66.6438,66.4861,66.4861,10636.0
2022-10-03 11:00:00,71.67,71.71,71.57,71.66,9348.0,66.4953,66.5324,66.4026,66.4861,9348.0
2022-10-03 11:05:00,71.61,71.88,71.6,71.86,9863.0,66.4397,66.6902,66.4304,66.6716,9863.0
2022-10-03 11:10:00,71.87,71.88,71.71,71.78,18813.0,66.6809,66.6902,66.5324,66.5974,18813.0
2022-10-03 11:15:00,71.78,71.81,71.64,71.64,8463.0,66.5974,66.6252,66.4675,66.4675,8463.0
2022-10-03 11:20:00,71.61,71.72,71.59,71.72,12266.0,66.4397,66.5417,66.4211,66.5417,12266.0
2022-10-03 11:25:00,71.72,71.89,71.68,71.89,22471.0,66.5417,66.6995,66.5046,66.6995,22471.0
2022-10-03 11:30:00,71.91,72.1,71.89,72.03,40370.0,66.718,66.8943,66.6995,66.8293,40370.0
2022-10-03 11:35:00,72.04,72.04,71.75,71.81,19079.0,66.8386,66.8386,66.5696,66.6252,19079.0
2022-10-03 11:40:00,71.82,71.83,71.7,71.73,48686.0,66.6345,66.6438,66.5232,66.551,48686.0
2022-10-03 11:45:00,71.73,71.84,71.72,71.83,8479.0,66.551,66.6531,66.5417,66.6438,8479.0
2022-10-03 11:50:00,71.83,71.85,71.76,71.76,8876.0,66.6438,66.6623,66.5788,66.5788,8876.0
2022-10-03 11:55:00,71.71,71.83,71.68,71.83,11950.0,66.5324,66.6438,66.5046,66.6438,11950.0
2022-10-03 12:00:00,71.81,71.94,71.81,71.89,14862.0,66.6252,66.7458,66.6252,66.6995,14862.0
2022-10-03 12:05:00,71.87,72.03,71.83,72.02,10842.0,66.6809,66.8293,66.6438,66.8201,10842.0
2022-10-03 12:10:00,72.03,72.13,71.96,72.11,8767.0,66.8293,66.9221,66.7644,66.9036,8767.0
2022-10-03 12:15:00,72.11,72.2,72.09,72.14,85492.0,66.9036,66.9871,66.885,66.9314,85492.0
2022-10-03 12:20:00,72.14,72.18,72.03,72.11,36756.0,66.9314,66.9685,66.8293,66.9036,36756.0
2022-10-03 12:25:00,72.08,72.16,71.98,72.0,9718.0,66.8757,66.95,66.783,66.8015,9718.0
2022-10-03 12:30:00,72.0,72.06,71.96,72.01,8876.0,66.8015,66.8572,66.7644,66.8108,8876.0
2022-10-03 12:35:00,72.01,72.17,72.01,72.14,14570.0,66.8108,66.9592,66.8108,66.9314,14570.0
2022-10-03 12:40:00,72.15,72.17,72.02,72.05,11719.0,66.9407,66.9592,66.8201,66.8479,11719.0
2022-10-03 12:45:00,72.06,72.06,71.94,71.94,13495.0,66.8572,66.8572,66.7458,66.7458,13495.0
2022-10-03 12:50:00,71.94,71.99,71.87,71.92,10361.0,66.7458,66.7922,66.6809,66.7273,10361.0
2022-10-03 12:55:00,71.91,71.91,71.79,71.91,7587.0,66.718,66.718,66.6067,66.718,7587.0
2022-10-03 13:00:00,71.95,71.99,71.87,71.97,7561.0,66.7551,66.7922,66.6809,66.7737,7561.0
2022-10-03 13:05:00,71.99,72.02,71.89,72.01,6919.0,66.7922,66.8201,66.6995,66.8108,6919.0
2022-10-03 13:10:00,72.01,72.06,71.99,72.05,10969.0,66.8108,66.8572,66.7922,66.8479,10969.0
2022-10-03 13:15:00,72.04,72.23,72.04,72.2,11909.0,66.8386,67.0149,66.8386,66.9871,11909.0
2022-10-03 13:20:00,72.2,72.3,72.17,72.21,9741.0,66.9871,67.0798,66.9592,66.9963,9741.0
2022-10-03 13:25:00,72.24,72.25,72.12,72.15,8533.0,67.0242,67.0335,66.9128,66.9407,8533.0
2022-10-03 13:30:00,72.15,72.3,72.15,72.3,12214.0,66.9407,67.0798,66.9407,67.0798,12214.0
2022-10-03 13:35:00,72.28,72.3,72.23,72.28,13284.0,67.0613,67.0798,67.0149,67.0613,13284.0
2022-10-03 13:40:00,72.29,72.3,72.21,72.21,12344.0,67.0706,67.0798,66.9963,66.9963,12344.0
2022-10-03 13:45:00,72.21,72.29,72.19,72.21,9946.0,66.9963,67.0706,66.9778,66.9963,9946.0
2022-10-03 13:50:00,72.21,72.26,72.18,72.21,14057.0,66.9963,67.0427,66.9685,66.9963,14057.0
2022-10-03 13:55:00,72.2,72.22,72.16,72.2,10869.0,66.9871,67.0056,66.95,66.9871,10869.0
2022-10-03 14:00:00,72.23,72.31,72.22,72.26,12925.0,67.0149,67.0891,67.0056,67.0427,12925.0
2022-10-03 14:05:00,72.26,72.34,72.26,72.28,11390.0,67.0427,67.117,67.0427,67.0613,11390.0
2022-10-03 14:10:00,72.31,72.42,72.29,72.36,14107.0,67.0891,67.1912,67.0706,67.1355,14107.0
2022-10-03 14:15:00,72.34,72.43,72.32,72.42,12742.0,67.117,67.2005,67.0984,67.1912,12742.0
2022-10-03 14:20:00,72.42,72.45,72.38,72.4,11458.0,67.1912,67.219,67.1541,67.1726,11458.0
2022-10-03 14:25:00,72.42,72.53,72.38,72.51,29243.0,67.1912,67.2932,67.1541,67.2747,29243.0
2022-10-03 14:30:00,72.5,72.52,72.44,72.45,13903.0,67.2654,67.284,67.2097,67.219,13903.0
2022-10-03 14:35:00,72.45,72.55,72.44,72.54,19826.0,67.219,67.3118,67.2097,67.3025,19826.0
2022-10-03 14:40:00,72.52,72.53,72.47,72.48,11593.0,67.284,67.2932,67.2376,67.2469,11593.0
2022-10-03 14:45:00,72.48,72.53,72.45,72.51,27561.0,67.2469,67.2932,67.219,67.2747,27561.0
2022-10-03 14:50:00,72.55,72.58,72.5,72.55,11466.0,67.3118,67.3396,67.2654,67.3118,11466.0
2022-10-03 14:55:00,72.58,72.61,72.51,72.52,18746.0,67.3396,67.3675,67.2747,67.284,18746.0
2022-10-03 15:00:00,72.51,72.54,72.41,72.46,13306.0,67.2747,67.3025,67.1819,67.2283,13306.0
2022-10-03 15:05:00,72.47,72.53,72.47,72.51,15115.0,67.2376,67.2932,67.2376,67.2747,15115.0
2022-10-03 15:10:00,72.52,72.52,72.43,72.47,15630.0,67.284,67.284,67.2005,67.2376,15630.0
2022-10-03 15:15:00,72.48,72.48,72.37,72.45,22545.0,67.2469,67.2469,67.1448,67.219,22545.0
2022-10-03 15:20:00,72.45,72.49,72.41,72.48,16024.0,67.219,67.2561,67.1819,67.2469,16024.0
2022-10-03 15:25:00,72.48,72.57,72.47,72.52,20583.0,67.2469,67.3304,67.2376,67.284,20583.0
2022-10-03 15:30:00,72.51,72.55,72.4,72.4,45123.0,67.2747,67.3118,67.1726,67.1726,45123.0
2022-10-03 15:35:00,72.4,72.41,72.27,72.27,27440.0,67.1726,67.1819,67.052,67.052,27440.0
2022-10-03 15:40:00,72.27,72.33,72.22,72.28,42158.0,67.052,67.1077,67.0056,67.0613,42158.0
2022-10-03 15:45:00,72.28,72.3,72.22,72.26,54033.0,67.0613,67.0798,67.0056,67.0427,54033.0
2022-10-03 15:50:00,72.27,72.28,72.06,72.13,105297.0,67.052,67.0613,66.8572,66.9221,105297.0
2022-10-03 15:55:00,72.12,72.12,71.99,72.12,206079.0,66.9128,66.9128,66.7922,66.9128,206079.0
2022-10-04 09:30:00,73.31,74.47,73.31,74.1,41624.0,68.0169,69.0932,68.0169,68.7499,41624.0
2022-10-04 09:35:00,74.15,74.4,74.07,74.24,41963.0,68.7963,69.0282,68.7221,68.8798,41963.0
2022-10-04 09:40:00,74.23,74.23,73.88,74.03,10714.0,68.8705,68.8705,68.5458,68.6849,10714.0
2022-10-04 09:45:00,74.03,74.28,73.9,74.25,29246.0,68.6849,68.9169,68.5643,68.8891,29246.0
2022-10-04 09:50:00,74.26,74.28,74.03,74.24,34192.0,68.8983,68.9169,68.6849,68.8798,34192.0
2022-10-04 09:55:00,74.26,74.43,74.24,74.35,62318.0,68.8983,69.0561,68.8798,68.9818,62318.0
2022-10-04 10:00:00,74.34,74.46,74.26,74.36,67226.0,68.9726,69.0839,68.8983,68.9911,67226.0
2022-10-04 10:05:00,74.33,74.37,74.14,74.31,69827.0,68.9633,69.0004,68.787,68.9447,69827.0
2022-10-04 10:10:00,74.29,74.38,74.16,74.25,104424.0,68.9262,69.0097,68.8056,68.8891,104424.0
2022-10-04 10:15:00,74.25,74.52,74.24,74.45,71754.0,68.8891,69.1396,68.8798,69.0746,71754.0
2022-10-04 10:20:00,74.46,74.63,74.3,74.63,85984.0,69.0839,69.2416,68.9354,69.2416,85984.0
2022-10-04 10:25:00,74.56,74.62,74.51,74.52,60283.0,69.1767,69.2323,69.1303,69.1396,60283.0
2022-10-04 10:30:00,74.54,74.65,74.52,74.56,9653.0,69.1581,69.2602,69.1396,69.1767,9653.0
2022-10-04 10:35:00,74.57,74.74,74.54,74.66,12980.0,69.186,69.3437,69.1581,69.2695,12980.0
2022-10-04 10:40:00,74.69,74.71,74.5,74.5,11647.0,69.2973,69.3158,69.121,69.121,11647.0
2022-10-04 10:45:00,74.46,74.58,74.42,74.53,26536.0,69.0839,69.1952,69.0468,69.1488,26536.0
2022-10-04 10:50:00,74.52,74.78,74.5,74.77,24273.0,69.1396,69.3808,69.121,69.3715,24273.0
2022-10-04 10:55:00,74.77,74.96,74.74,74.92,40039.0,69.3715,69.5478,69.3437,69.5107,40039.0
2022-10-04 11:00:00,74.94,74.97,74.9,74.92,13473.0,69.5292,69.5571,69.4921,69.5107,13473.0
2022-10-04 11:05:00,74.94,74.96,74.85,74.88,10376.0,69.5292,69.5478,69.4457,69.4736,10376.0
2022-10-04 11:10:00,74.84,74.86,74.74,74.86,13817.0,69.4365,69.455,69.3437,69.455,13817.0
2022-10-04 11:15:00,74.88,74.9,74.77,74.81,16059.0,69.4736,69.4921,69.3715,69.4086,16059.0
2022-10-04 11:20:00,74.81,74.97,74.81,74.96,13091.0,69.4086,69.5571,69.4086,69.5478,13091.0
2022-10-04 11:25:00,74.97,74.99,74.81,74.84,14027.0,69.5571,69.5756,69.4086,69.4365,14027.0
2022-10-04 11:30:00,74.85,74.91,74.73,74.8,14451.0,69.4457,69.5014,69.3344,69.3993,14451.0
2022-10-04 11:35:00,74.81,75.02,74.8,74.99,22858.0,69.4086,69.6035,69.3993,69.5756,22858.0
2022-10-04 11:40:00,74.97,74.97,74.82,74.84,7536.0,69.5571,69.5571,69.4179,69.4365,7536.0
2022-10-04 11:45:00,74.84,74.84,74.7,74.71,9900.0,69.4365,69.4365,69.3066,69.3158,9900.0
2022-10-04 11:50:00,74.73,74.87,74.73,74.86,16330.0,69.3344,69.4643,69.3344,69.455,16330.0
2022-10-04 11:55:00,74.89,74.91,74.81,74.91,10187.0,69.4828,69.5014,69.4086,69.5014,10187.0
2022-10-04 12:00:00,74.92,74.96,74.86,74.91,11004.0,69.5107,69.5478,69.455,69.5014,11004.0
2022-10-04 12:05:00,74.9,75.06,74.88,74.95,30418.0,69.4921,69.6406,69.4736,69.5385,30418.0
2022-10-04 12:10:00,74.96,75.01,74.9,75.0,5062.0,69.5478,69.5942,69.4921,69.5849,5062.0
2022-10-04 12:15:00,75.01,75.01,74.87,74.9,5871.0,69.5942,69.5942,69.4643,69.4921,5871.0
2022-10-04 12:20:00,74.89,74.95,74.82,74.89,12197.0,69.4828,69.5385,69.4179,69.4828,12197.0
2022-10-04 12:25:00,74.89,74.93,74.81,74.88,16886.0,69.4828,69.52,69.4086,69.4736,16886.0
2022-10-04 12:30:00,74.92,75.01,74.86,74.89,9521.0,69.5107,69.5942,69.455,69.4828,9521.0
2022-10-04 12:35:00,74.91,74.91,74.82,74.87,9870.0,69.5014,69.5014,69.4179,69.4643,9870.0
2022-10-04 12:40:00,74.85,74.9,74.72,74.9,19236.0,69.4457,69.4921,69.3251,69.4921,19236.0
2022-10-04 12:45:00,74.88,74.96,74.81,74.95,28150.0,69.4736,69.5478,69.4086,69.5385,28150.0
2022-10-04 12:50:00,74.93,74.93,74.7,74.7,13468.0,69.52,69.52,69.3066,69.3066,13468.0
2022-10-04 12:55:00,74.67,74.73,74.63,74.7,13033.0,69.2787,69.3344,69.2416,69.3066,13033.0
2022-10-04 13:00:00,74.69,74.72,74.6,74.67,8983.0,69.2973,69.3251,69.2138,69.2787,8983.0
2022-10-04 13:05:00,74.66,74.71,74.59,74.63,15101.0,69.2695,69.3158,69.2045,69.2416,15101.0
2022-10-04 13:10:00,74.63,74.64,74.48,74.5,6467.0,69.2416,69.2509,69.1025,69.121,6467.0
2022-10-04 13:15:00,74.48,74.53,74.36,74.4,9374.0,69.1025,69.1488,68.9911,69.0282,9374.0
2022-10-04 13:20:00,74.4,74.58,74.36,74.58,18682.0,69.0282,69.1952,68.9911,69.1952,18682.0
2022-10-04 13:25:00,74.59,74.74,74.59,74.67,5725.0,69.2045,69.3437,69.2045,69.2787,5725.0
2022-10-04 13:30:00,74.69,74.81,74.69,74.78,26136.0,69.2973,69.4086,69.2973,69.3808,26136.0
2022-10-04 13:35:00,74.78,74.83,74.71,74.82,11074.0,69.3808,69.4272,69.3158,69.4179,11074.0
2022-10-04 13:40:00,74.82,74.85,74.76,74.79,7659.0,69.4179,69.4457,69.3622,69.3901,7659.0
2022-10-04 13:45:00,74.8,74.93,74.78,74.92,18856.0,69.3993,69.52,69.3808,69.5107,18856.0
2022-10-04 13:50:00,74.91,74.96,74.85,74.9,7294.0,69.5014,69.5478,69.4457,69.4921,7294.0
2022-10-04 13:55:00,74.87,74.92,74.81,74.81,6539.0,69.4643,69.5107,69.4086,69.4086,6539.0
2022-10-04 14:00:00,74.83,74.91,74.83,74.89,9006.0,69.4272,69.5014,69.4272,69.4828,9006.0
2022-10-04 14:05:00,74.89,74.96,74.87,74.95,7887.0,69.4828,69.5478,69.4643,69.5385,7887.0
2022-10-04 14:10:00,74.93,74.93,74.83,74.86,20769.0,69.52,69.52,69.4272,69.455,20769.0
2022-10-04 14:15:00,74.86,74.91,74.8,74.8,16204.0,69.455,69.5014,69.3993,69.3993,16204.0
2022-10-04 14:20:00,74.79,74.91,74.78,74.91,12747.0,69.3901,69.5014,69.3808,69.5014,12747.0
2022-10-04 14:25:00,74.91,74.91,74.74,74.75,11083.0,69.5014,69.5014,69.3437,69.353,11083.0
2022-10-04 14:30:00,74.71,74.86,74.71,74.8,8912.0,69.3158,69.455,69.3158,69.3993,8912.0
2022-10-04 14:35:00,74.79,74.81,74.72,74.73,33659.0,69.3901,69.4086,69.3251,69.3344,33659.0
2022-10-04 14:40:00,74.71,74.75,74.69,74.75,13906.0,69.3158,69.353,69.2973,69.353,13906.0
2022-10-04 14:45:00,74.75,74.86,74.73,74.84,12601.0,69.353,69.455,69.3344,69.4365,12601.0
2022-10-04 14:50:00,74.86,75.11,74.86,75.06,107176.0,69.455,69.687,69.455,69.6406,107176.0
2022-10-04 14:55:00,75.06,75.13,75.02,75.05,17222.0,69.6406,69.7055,69.6035,69.6313,17222.0
2022-10-04 15:00:00,75.06,75.07,74.9,74.91,45830.0,69.6406,69.6499,69.4921,69.5014,45830.0
2022-10-04 15:05:00,74.91,74.91,74.78,74.81,17648.0,69.5014,69.5014,69.3808,69.4086,17648.0
2022-10-04 15:10:00,74.78,74.79,74.56,74.7,12060.0,69.3808,69.3901,69.1767,69.3066,12060.0
2022-10-04 15:15:00,74.69,74.69,74.56,74.6,11555.0,69.2973,69.2973,69.1767,69.2138,11555.0
2022-10-04 15:20:00,74.59,74.71,74.51,74.71,20677.0,69.2045,69.3158,69.1303,69.3158,20677.0
2022-10-04 15:25:00,74.71,74.85,74.7,74.81,19287.0,69.3158,69.4457,69.3066,69.4086,19287.0
2022-10-04 15:30:00,74.8,74.81,74.65,74.66,10298.0,69.3993,69.4086,69.2602,69.2695,10298.0
2022-10-04 15:35:00,74.68,74.82,74.64,74.8,20938.0,69.288,69.4179,69.2509,69.3993,20938.0
2022-10-04 15:40:00,74.8,74.84,74.71,74.83,31466.0,69.3993,69.4365,69.3158,69.4272,31466.0
2022-10-04 15:45:00,74.83,74.93,74.77,74.9,35591.0,69.4272,69.52,69.3715,69.4921,35591.0
2022-10-04 15:50:00,74.91,75.0,74.85,74.95,63565.0,69.5014,69.5849,69.4457,69.5385,63565.0
2022-10-04 15:55:00,74.94,75.05,74.86,75.04,165372.0,69.5292,69.6313,69.455,69.622,165372.0
2022-10-05 09:30:00,74.35,74.8,74.2,74.75,33263.0,68.9818,69.3993,68.8427,69.353,33263.0
2022-10-05 09:35:00,74.79,74.89,74.56,74.56,6343.0,69.3901,69.4828,69.1767,69.1767,6343.0
2022-10-05 09:40:00,74.61,74.63,74.38,74.41,6392.0,69.2231,69.2416,69.0097,69.0375,6392.0
2022-10-05 09:45:00,74.36,74.67,74.36,74.6,10794.0,68.9911,69.2787,68.9911,69.2138,10794.0
2022-10-05 09:50:00,74.55,74.63,74.41,74.44,8011.0,69.1674,69.2416,69.0375,69.0653,8011.0
2022-10-05 09:55:00,74.44,74.53,74.44,74.53,13877.0,69.0653,69.1488,69.0653,69.1488,13877.0
2022-10-05 10:00:00,74.49,74.51,74.28,74.42,130824.0,69.1117,69.1303,68.9169,69.0468,130824.0
2022-10-05 10:05:00,74.41,74.42,74.26,74.27,11311.0,69.0375,69.0468,68.8983,68.9076,11311.0
2022-10-05 10:10:00,74.27,74.49,74.24,74.45,9175.0,68.9076,69.1117,68.8798,69.0746,9175.0
2022-10-05 10:15:00,74.44,74.54,74.34,74.34,15338.0,69.0653,69.1581,68.9726,68.9726,15338.0
2022-10-05 10:20:00,74.37,74.57,74.36,74.4,11875.0,69.0004,69.186,68.9911,69.0282,11875.0
2022-10-05 10:25:00,74.35,74.48,74.33,74.46,11429.0,68.9818,69.1025,68.9633,69.0839,11429.0
2022-10-05 10:30:00,74.45,74.46,74.26,74.28,34383.0,69.0746,69.0839,68.8983,68.9169,34383.0
2022-10-05 10:35:00,74.29,74.4,74.26,74.4,17707.0,68.9262,69.0282,68.8983,69.0282,17707.0
2022-10-05 10:40:00,74.39,74.57,74.36,74.57,12069.0,69.0189,69.186,68.9911,69.186,12069.0
2022-10-05 10:45:00,74.57,74.57,74.33,74.34,11868.0,69.186,69.186,68.9633,68.9726,11868.0
2022-10-05 10:50:00,74.33,74.48,74.26,74.48,9390.0,68.9633,69.1025,68.8983,69.1025,9390.0
2022-10-05 10:55:00,74.51,74.54,74.38,74.5,8288.0,69.1303,69.1581,69.0097,69.121,8288.0
2022-10-05 11:00:00,74.48,74.81,74.43,74.79,41683.0,69.1025,69.4086,69.0561,69.3901,41683.0
2022-10-05 11:05:00,74.78,74.78,74.58,74.64,19449.0,69.3808,69.3808,69.1952,69.2509,19449.0
2022-10-05 11:10:00,74.64,74.66,74.55,74.61,7190.0,69.2509,69.2695,69.1674,69.2231,7190.0
2022-10-05 11:15:00,74.63,74.73,74.53,74.73,7403.0,69.2416,69.3344,69.1488,69.3344,7403.0
2022-10-05 11:20:00,74.73,74.78,74.68,74.77,15490.0,69.3344,69.3808,69.288,69.3715,15490.0
2022-10-05 11:25:00,74.78,74.8,74.72,74.79,25511.0,69.3808,69.3993,69.3251,69.3901,25511.0
2022-10-05 11:30:00,74.81,74.84,74.76,74.84,7167.0,69.4086,69.4365,69.3622,69.4365,7167.0
2022-10-05 11:35:00,74.88,75.04,74.86,75.02,10709.0,69.4736,69.622,69.455,69.6035,10709.0
2022-10-05 11:40:00,75.02,75.02,74.73,74.73,18686.0,69.6035,69.6035,69.3344,69.3344,18686.0
2022-10-05 11:45:00,74.73,74.84,74.73,74.8,22285.0,69.3344,69.4365,69.3344,69.3993,22285.0
2022-10-05 11:50:00,74.81,74.85,74.8,74.81,11838.0,69.4086,69.4457,69.3993,69.4086,11838.0
2022-10-05 11:55:00,74.81,74.87,74.8,74.82,12393.0,69.4086,69.4643,69.3993,69.4179,12393.0
2022-10-05 12:00:00,74.81,74.83,74.65,74.69,27180.0,69.4086,69.4272,69.2602,69.2973,27180.0
2022-10-05 12:05:00,74.7,74.92,74.67,74.87,11446.0,69.3066,69.5107,69.2787,69.4643,11446.0
2022-10-05 12:10:00,74.86,74.96,74.85,74.9,9215.0,69.455,69.5478,69.4457,69.4921,9215.0
2022-10-05 12:15:00,74.89,75.1,74.88,75.03,10960.0,69.4828,69.6777,69.4736,69.6127,10960.0
2022-10-05 12:20:00,75.04,75.04,74.92,75.01,5839.0,69.622,69.622,69.5107,69.5942,5839.0
2022-10-05 12:25:00,74.99,75.0,74.92,74.97,7397.0,69.5756,69.5849,69.5107,69.5571,7397.0
2022-10-05 12:30:00,74.96,74.98,74.87,74.87,5807.0,69.5478,69.5663,69.4643,69.4643,5807.0
2022-10-05 12:35:00,74.86,74.89,74.77,74.8,6910.0,69.455,69.4828,69.3715,69.3993,6910.0
2022-10-05 12:40:00,74.76,74.76,74.66,74.75,6745.0,69.3622,69.3622,69.2695,69.353,6745.0
2022-10-05 12:45:00,74.71,74.82,74.66,74.82,5349.0,69.3158,69.4179,69.2695,69.4179,5349.0
2022-10-05 12:50:00,74.84,74.84,74.75,74.84,5209.0,69.4365,69.4365,69.353,69.4365,5209.0
2022-10-05 12:55:00,74.85,74.93,74.84,74.89,13163.0,69.4457,69.52,69.4365,69.4828,13163.0
2022-10-05 13:00:00,74.88,75.04,74.87,75.04,9597.0,69.4736,69.622,69.4643,69.622,9597.0
2022-10-05 13:05:00,75.04,75.19,75.04,75.09,8208.0,69.622,69.7612,69.622,69.6684,8208.0
2022-10-05 13:10:00,75.11,75.16,75.11,75.14,3527.0,69.687,69.7334,69.687,69.7148,3527.0
2022-10-05 13:15:00,75.14,75.3,75.12,75.29,17320.0,69.7148,69.8632,69.6962,69.854,17320.0
2022-10-05 13:20:00,75.29,75.37,75.22,75.22,6277.0,69.854,69.9282,69.789,69.789,6277.0
2022-10-05 13:25:00,75.22,75.33,75.18,75.3,10456.0,69.789,69.8911,69.7519,69.8632,10456.0
2022-10-05 13:30:00,75.32,75.35,75.28,75.31,32307.0,69.8818,69.9096,69.8447,69.8725,32307.0
2022-10-05 13:35:00,75.31,75.46,75.3,75.46,9502.0,69.8725,70.0117,69.8632,70.0117,9502.0
2022-10-05 13:40:00,75.43,75.44,75.3,75.36,15652.0,69.9839,69.9931,69.8632,69.9189,15652.0
2022-10-05 13:45:00,75.37,75.48,75.37,75.4,7998.0,69.9282,70.0302,69.9282,69.956,7998.0
2022-10-05 13:50:00,75.4,75.41,75.3,75.37,11270.0,69.956,69.9653,69.8632,69.9282,11270.0
2022-10-05 13:55:00,75.35,75.35,75.3,75.31,14054.0,69.9096,69.9096,69.8632,69.8725,14054.0
2022-10-05 14:00:00,75.31,75.42,75.3,75.38,12914.0,69.8725,69.9746,69.8632,69.9375,12914.0
2022-10-05 14:05:00,75.36,75.4,75.3,75.34,18527.0,69.9189,69.956,69.8632,69.9004,18527.0
2022-10-05 14:10:00,75.32,75.4,75.31,75.36,8936.0,69.8818,69.956,69.8725,69.9189,8936.0
2022-10-05 14:15:00,75.36,75.39,75.3,75.38,7489.0,69.9189,69.9467,69.8632,69.9375,7489.0
2022-10-05 14:20:00,75.35,75.41,75.33,75.4,14020.0,69.9096,69.9653,69.8911,69.956,14020.0
2022-10-05 14:25:00,75.38,75.4,75.3,75.36,23369.0,69.9375,69.956,69.8632,69.9189,23369.0
2022-10-05 14:30:00,75.38,75.39,75.3,75.31,17929.0,69.9375,69.9467,69.8632,69.8725,17929.0
2022-10-05 14:35:00,75.31,75.42,75.3,75.33,21836.0,69.8725,69.9746,69.8632,69.8911,21836.0
2022-10-05 14:40:00,75.32,75.33,75.17,75.23,13509.0,69.8818,69.8911,69.7426,69.7983,13509.0
2022-10-05 14:45:00,75.21,75.25,75.13,75.14,15696.0,69.7797,69.8169,69.7055,69.7148,15696.0
2022-10-05 14:50:00,75.14,75.33,75.14,75.27,21289.0,69.7148,69.8911,69.7148,69.8354,21289.0
2022-10-05 14:55:00,75.27,75.31,75.24,75.31,12499.0,69.8354,69.8725,69.8076,69.8725,12499.0
2022-10-05 15:00:00,75.31,75.49,75.31,75.43,12692.0,69.8725,70.0395,69.8725,69.9839,12692.0
2022-10-05 15:05:00,75.42,75.47,75.35,75.45,18306.0,69.9746,70.021,69.9096,70.0024,18306.0
2022-10-05 15:10:00,75.43,75.67,75.43,75.67,21592.0,69.9839,70.2065,69.9839,70.2065,21592.0
2022-10-05 15:15:00,75.69,75.73,75.63,75.68,26136.0,70.2251,70.2622,70.1694,70.2158,26136.0
2022-10-05 15:20:00,75.67,75.85,75.67,75.83,61910.0,70.2065,70.3735,70.2065,70.355,61910.0
2022-10-05 15:25:00,75.82,75.85,75.8,75.83,43093.0,70.3457,70.3735,70.3271,70.355,43093.0
2022-10-05 15:30:00,75.83,75.88,75.66,75.74,34021.0,70.355,70.4014,70.1973,70.2715,34021.0
2022-10-05 15:35:00,75.73,75.79,75.57,75.58,21674.0,70.2622,70.3179,70.1138,70.123,21674.0
2022-10-05 15:40:00,75.57,75.62,75.52,75.6,20584.0,70.1138,70.1601,70.0674,70.1416,20584.0
2022-10-05 15:45:00,75.59,75.7,75.55,75.69,53734.0,70.1323,70.2344,70.0952,70.2251,53734.0
2022-10-05 15:50:00,75.68,75.68,75.42,75.43,84816.0,70.2158,70.2158,69.9746,69.9839,84816.0
2022-10-05 15:55:00,75.42,75.56,75.36,75.45,275261.0,69.9746,70.1045,69.9189,70.0024,275261.0
2022-10-06 09:30:00,74.98,75.34,74.84,75.09,19310.0,70.0316,70.3678,69.9008,70.1343,19310.0
2022-10-06 09:35:00,75.13,75.13,74.79,74.91,6008.0,70.1717,70.1717,69.8541,69.9662,6008.0
2022-10-06 09:40:00,74.94,75.04,74.9,74.9,5899.0,69.9942,70.0876,69.9569,69.9569,5899.0
2022-10-06 09:45:00,74.89,74.9,74.55,74.6,9913.0,69.9475,69.9569,69.63,69.6767,9913.0
2022-10-06 09:50:00,74.6,74.84,74.59,74.78,6557.0,69.6767,69.9008,69.6673,69.8448,6557.0
2022-10-06 09:55:00,74.76,74.77,74.33,74.46,9463.0,69.8261,69.8354,69.4245,69.5459,9463.0
2022-10-06 10:00:00,74.42,74.43,74.29,74.34,8298.0,69.5085,69.5179,69.3871,69.4338,8298.0
2022-10-06 10:05:00,74.31,74.39,74.12,74.23,10307.0,69.4058,69.4805,69.2283,69.3311,10307.0
2022-10-06 10:10:00,74.19,74.22,73.85,73.98,9740.0,69.2937,69.3217,68.9762,69.0976,9740.0
2022-10-06 10:15:00,74.0,74.23,73.97,74.23,6276.0,69.1163,69.3311,69.0882,69.3311,6276.0
2022-10-06 10:20:00,74.26,74.26,74.09,74.11,5715.0,69.3591,69.3591,69.2003,69.219,5715.0
2022-10-06 10:25:00,74.13,74.13,73.91,73.92,13878.0,69.2377,69.2377,69.0322,69.0415,13878.0
2022-10-06 10:30:00,73.93,74.02,73.72,73.72,10160.0,69.0509,69.1349,68.8547,68.8547,10160.0
2022-10-06 10:35:00,73.68,73.86,73.67,73.84,13698.0,68.8174,68.9855,68.808,68.9668,13698.0
2022-10-06 10:40:00,73.8,74.02,73.8,73.96,8551.0,68.9295,69.1349,68.9295,69.0789,8551.0
2022-10-06 10:45:00,73.93,74.05,73.84,74.03,10681.0,69.0509,69.163,68.9668,69.1443,10681.0
2022-10-06 10:50:00,74.01,74.02,73.92,73.95,6233.0,69.1256,69.1349,69.0415,69.0696,6233.0
2022-10-06 10:55:00,73.94,74.12,73.92,74.11,8954.0,69.0602,69.2283,69.0415,69.219,8954.0
2022-10-06 11:00:00,74.12,74.12,73.8,73.83,10801.0,69.2283,69.2283,68.9295,68.9575,10801.0
2022-10-06 11:05:00,73.86,73.95,73.84,73.84,5271.0,68.9855,69.0696,68.9668,68.9668,5271.0
2022-10-06 11:10:00,73.87,73.93,73.8,73.8,5440.0,68.9948,69.0509,68.9295,68.9295,5440.0
2022-10-06 11:15:00,73.81,74.15,73.81,74.13,9386.0,68.9388,69.2564,68.9388,69.2377,9386.0
2022-10-06 11:20:00,74.11,74.13,74.02,74.06,7574.0,69.219,69.2377,69.1349,69.1723,7574.0
2022-10-06 11:25:00,74.08,74.08,73.95,74.02,7464.0,69.191,69.191,69.0696,69.1349,7464.0
2022-10-06 11:30:00,74.01,74.01,73.89,73.92,4785.0,69.1256,69.1256,69.0135,69.0415,4785.0
2022-10-06 11:35:00,73.92,74.09,73.92,74.03,21575.0,69.0415,69.2003,69.0415,69.1443,21575.0
2022-10-06 11:40:00,74.02,74.13,73.99,74.11,9477.0,69.1349,69.2377,69.1069,69.219,9477.0
2022-10-06 11:45:00,74.11,74.21,74.09,74.18,12303.0,69.219,69.3124,69.2003,69.2844,12303.0
2022-10-06 11:50:00,74.18,74.41,74.17,74.41,9279.0,69.2844,69.4992,69.275,69.4992,9279.0
2022-10-06 11:55:00,74.4,74.45,74.12,74.17,13193.0,69.4899,69.5366,69.2283,69.275,13193.0
2022-10-06 12:00:00,74.19,74.24,74.12,74.12,9069.0,69.2937,69.3404,69.2283,69.2283,9069.0
2022-10-06 12:05:00,74.13,74.15,74.05,74.06,23716.0,69.2377,69.2564,69.163,69.1723,23716.0
2022-10-06 12:10:00,74.07,74.13,74.02,74.04,12446.0,69.1816,69.2377,69.1349,69.1536,12446.0
2022-10-06 12:15:00,74.04,74.07,74.0,74.03,7826.0,69.1536,69.1816,69.1163,69.1443,7826.0
2022-10-06 12:20:00,74.05,74.11,73.99,74.01,9369.0,69.163,69.219,69.1069,69.1256,9369.0
2022-10-06 12:25:00,74.02,74.16,74.02,74.15,10182.0,69.1349,69.2657,69.1349,69.2564,10182.0
2022-10-06 12:30:00,74.14,74.14,74.04,74.09,5806.0,69.247,69.247,69.1536,69.2003,5806.0
2022-10-06 12:35:00,74.08,74.08,74.03,74.06,5139.0,69.191,69.191,69.1443,69.1723,5139.0
2022-10-06 12:40:00,74.07,74.09,74.01,74.06,7004.0,69.1816,69.2003,69.1256,69.1723,7004.0
2022-10-06 12:45:00,74.06,74.21,74.05,74.15,6821.0,69.1723,69.3124,69.163,69.2564,6821.0
2022-10-06 12:50:00,74.17,74.18,74.09,74.1,6688.0,69.275,69.2844,69.2003,69.2097,6688.0
2022-10-06 12:55:00,74.12,74.13,74.01,74.02,4797.0,69.2283,69.2377,69.1256,69.1349,4797.0
2022-10-06 13:00:00,74.0,74.06,73.95,73.99,7396.0,69.1163,69.1723,69.0696,69.1069,7396.0
2022-10-06 13:05:00,73.98,74.0,73.86,73.86,5392.0,69.0976,69.1163,68.9855,68.9855,5392.0
2022-10-06 13:10:00,73.86,73.98,73.83,73.98,10475.0,68.9855,69.0976,68.9575,69.0976,10475.0
2022-10-06 13:15:00,73.98,74.03,73.95,73.97,5587.0,69.0976,69.1443,69.0696,69.0882,5587.0
2022-10-06 13:20:00,73.99,74.09,73.99,74.06,10036.0,69.1069,69.2003,69.1069,69.1723,10036.0
2022-10-06 13:25:00,74.05,74.09,73.96,74.09,19083.0,69.163,69.2003,69.0789,69.2003,19083.0
2022-10-06 13:30:00,74.1,74.1,73.93,73.97,7126.0,69.2097,69.2097,69.0509,69.0882,7126.0
2022-10-06 13:35:00,73.95,73.96,73.87,73.87,5667.0,69.0696,69.0789,68.9948,68.9948,5667.0
2022-10-06 13:40:00,73.87,73.91,73.85,73.88,5390.0,68.9948,69.0322,68.9762,69.0042,5390.0
2022-10-06 13:45:00,73.89,73.91,73.83,73.84,6581.0,69.0135,69.0322,68.9575,68.9668,6581.0
2022-10-06 13:50:00,73.85,73.89,73.8,73.81,11456.0,68.9762,69.0135,68.9295,68.9388,11456.0
2022-10-06 13:55:00,73.8,73.88,73.8,73.81,9731.0,68.9295,69.0042,68.9295,68.9388,9731.0
2022-10-06 14:00:00,73.81,73.81,73.64,73.65,7419.0,68.9388,68.9388,68.78,68.7894,7419.0
2022-10-06 14:05:00,73.66,73.67,73.51,73.52,7296.0,68.7987,68.808,68.6586,68.6679,7296.0
2022-10-06 14:10:00,73.53,73.58,73.46,73.56,9878.0,68.6773,68.724,68.6119,68.7053,9878.0
2022-10-06 14:15:00,73.55,73.55,73.39,73.39,7238.0,68.696,68.696,68.5465,68.5465,7238.0
2022-10-06 14:20:00,73.39,73.49,73.37,73.48,9127.0,68.5465,68.6399,68.5278,68.6306,9127.0
2022-10-06 14:25:00,73.48,73.55,73.47,73.55,10997.0,68.6306,68.696,68.6212,68.696,10997.0
2022-10-06 14:30:00,73.55,73.61,73.49,73.51,12414.0,68.696,68.752,68.6399,68.6586,12414.0
2022-10-06 14:35:00,73.52,73.61,73.52,73.55,15363.0,68.6679,68.752,68.6679,68.696,15363.0
2022-10-06 14:40:00,73.55,73.62,73.52,73.52,13341.0,68.696,68.7613,68.6679,68.6679,13341.0
2022-10-06 14:45:00,73.49,73.49,73.29,73.3,7311.0,68.6399,68.6399,68.4531,68.4625,7311.0
2022-10-06 14:50:00,73.3,73.31,73.19,73.29,27687.0,68.4625,68.4718,68.3597,68.4531,27687.0
2022-10-06 14:55:00,73.29,73.4,73.29,73.31,14026.0,68.4531,68.5559,68.4531,68.4718,14026.0
2022-10-06 15:00:00,73.31,73.35,73.21,73.35,36241.0,68.4718,68.5092,68.3784,68.5092,36241.0
2022-10-06 15:05:00,73.33,73.33,73.23,73.27,10950.0,68.4905,68.4905,68.3971,68.4344,10950.0
2022-10-06 15:10:00,73.28,73.36,73.18,73.36,8606.0,68.4438,68.5185,68.3504,68.5185,8606.0
2022-10-06 15:15:00,73.35,73.38,73.09,73.1,11110.0,68.5092,68.5372,68.2663,68.2757,11110.0
2022-10-06 15:20:00,73.08,73.32,73.08,73.27,21670.0,68.257,68.4811,68.257,68.4344,21670.0
2022-10-06 15:25:00,73.28,73.37,73.26,73.36,24637.0,68.4438,68.5278,68.4251,68.5185,24637.0
2022-10-06 15:30:00,73.38,73.39,73.2,73.25,23989.0,68.5372,68.5465,68.3691,68.4158,23989.0
2022-10-06 15:35:00,73.24,73.27,73.15,73.22,25360.0,68.4064,68.4344,68.3224,68.3877,25360.0
2022-10-06 15:40:00,73.21,73.28,73.13,73.25,30535.0,68.3784,68.4438,68.3037,68.4158,30535.0
2022-10-06 15:45:00,73.26,73.38,73.22,73.32,51629.0,68.4251,68.5372,68.3877,68.4811,51629.0
2022-10-06 15:50:00,73.34,73.43,73.27,73.42,79519.0,68.4998,68.5839,68.4344,68.5745,79519.0
2022-10-06 15:55:00,73.42,73.49,73.23,73.26,135624.0,68.5745,68.6399,68.3971,68.4251,135624.0
2022-10-07 09:30:00,72.58,72.74,72.2,72.46,20211.0,67.79,67.9394,67.4351,67.6779,20211.0
2022-10-07 09:35:00,72.38,72.4,72.21,72.32,5483.0,67.6032,67.6219,67.4444,67.5471,5483.0
2022-10-07 09:40:00,72.38,72.68,72.37,72.52,8472.0,67.6032,67.8834,67.5938,67.7339,8472.0
2022-10-07 09:45:00,72.54,72.64,72.33,72.44,5258.0,67.7526,67.846,67.5565,67.6592,5258.0
2022-10-07 09:50:00,72.43,72.55,72.38,72.39,9530.0,67.6499,67.762,67.6032,67.6125,9530.0
2022-10-07 09:55:00,72.37,72.43,72.13,72.17,2723.0,67.5938,67.6499,67.3697,67.407,2723.0
2022-10-07 10:00:00,72.15,72.24,72.14,72.2,15663.0,67.3884,67.4724,67.379,67.4351,15663.0
2022-10-07 10:05:00,72.2,72.29,72.08,72.17,15416.0,67.4351,67.5191,67.323,67.407,15416.0
2022-10-07 10:10:00,72.18,72.39,72.18,72.3,10959.0,67.4164,67.6125,67.4164,67.5285,10959.0
2022-10-07 10:15:00,72.31,72.62,72.25,72.49,22996.0,67.5378,67.8273,67.4818,67.7059,22996.0
2022-10-07 10:20:00,72.49,72.72,72.45,72.66,6423.0,67.7059,67.9207,67.6686,67.8647,6423.0
2022-10-07 10:25:00,72.63,72.76,72.63,72.65,4133.0,67.8367,67.9581,67.8367,67.8554,4133.0
2022-10-07 10:30:00,72.67,72.69,72.58,72.65,6578.0,67.874,67.8927,67.79,67.8554,6578.0
2022-10-07 10:35:00,72.65,72.66,72.52,72.59,5496.0,67.8554,67.8647,67.7339,67.7993,5496.0
2022-10-07 10:40:00,72.58,72.73,72.57,72.67,6583.0,67.79,67.9301,67.7806,67.874,6583.0
2022-10-07 10:45:00,72.68,72.79,72.68,72.72,8840.0,67.8834,67.9861,67.8834,67.9207,8840.0
2022-10-07 10:50:00,72.7,72.72,72.55,72.72,6763.0,67.9021,67.9207,67.762,67.9207,6763.0
2022-10-07 10:55:00,72.73,72.8,72.58,72.65,6398.0,67.9301,67.9955,67.79,67.8554,6398.0
2022-10-07 11:00:00,72.65,72.83,72.65,72.81,10001.0,67.8554,68.0235,67.8554,68.0048,10001.0
2022-10-07 11:05:00,72.8,72.8,72.63,72.67,5619.0,67.9955,67.9955,67.8367,67.874,5619.0
2022-10-07 11:10:00,72.65,72.73,72.62,72.65,8752.0,67.8554,67.9301,67.8273,67.8554,8752.0
2022-10-07 11:15:00,72.66,72.68,72.54,72.54,8809.0,67.8647,67.8834,67.7526,67.7526,8809.0
2022-10-07 11:20:00,72.53,72.65,72.52,72.61,8555.0,67.7433,67.8554,67.7339,67.818,8555.0
2022-10-07 11:25:00,72.61,72.8,72.57,72.8,19793.0,67.818,67.9955,67.7806,67.9955,19793.0
2022-10-07 11:30:00,72.81,72.82,72.61,72.68,10221.0,68.0048,68.0141,67.818,67.8834,10221.0
2022-10-07 11:35:00,72.65,72.69,72.6,72.64,7145.0,67.8554,67.8927,67.8087,67.846,7145.0
2022-10-07 11:40:00,72.64,72.66,72.41,72.47,9030.0,67.846,67.8647,67.6312,67.6872,9030.0
2022-10-07 11:45:00,72.45,72.51,72.4,72.41,22351.0,67.6686,67.7246,67.6219,67.6312,22351.0
2022-10-07 11:50:00,72.41,72.52,72.41,72.45,19745.0,67.6312,67.7339,67.6312,67.6686,19745.0
2022-10-07 11:55:00,72.44,72.54,72.4,72.51,6852.0,67.6592,67.7526,67.6219,67.7246,6852.0
2022-10-07 12:00:00,72.49,72.51,72.39,72.51,18420.0,67.7059,67.7246,67.6125,67.7246,18420.0
2022-10-07 12:05:00,72.5,72.53,72.46,72.51,10666.0,67.7153,67.7433,67.6779,67.7246,10666.0
2022-10-07 12:10:00,72.51,72.51,72.38,72.38,8615.0,67.7246,67.7246,67.6032,67.6032,8615.0
2022-10-07 12:15:00,72.38,72.44,72.3,72.32,10538.0,67.6032,67.6592,67.5285,67.5471,10538.0
2022-10-07 12:20:00,72.31,72.34,72.08,72.08,22658.0,67.5378,67.5658,67.323,67.323,22658.0
2022-10-07 12:25:00,72.08,72.15,72.06,72.06,6002.0,67.323,67.3884,67.3043,67.3043,6002.0
2022-10-07 12:30:00,72.05,72.07,72.02,72.04,6402.0,67.295,67.3136,67.2669,67.2856,6402.0
2022-10-07 12:35:00,72.04,72.14,72.02,72.13,7084.0,67.2856,67.379,67.2669,67.3697,7084.0
2022-10-07 12:40:00,72.14,72.17,71.96,71.97,12510.0,67.379,67.407,67.2109,67.2202,12510.0
2022-10-07 12:45:00,71.99,72.01,71.88,71.94,7406.0,67.2389,67.2576,67.1362,67.1922,7406.0
2022-10-07 12:50:00,71.93,71.98,71.9,71.91,5010.0,67.1829,67.2296,67.1549,67.1642,5010.0
2022-10-07 12:55:00,71.94,71.96,71.86,71.86,4724.0,67.1922,67.2109,67.1175,67.1175,4724.0
2022-10-07 13:00:00,71.86,71.87,71.75,71.8,13229.0,67.1175,67.1268,67.0148,67.0615,13229.0
2022-10-07 13:05:00,71.81,71.86,71.78,71.8,3999.0,67.0708,67.1175,67.0428,67.0615,3999.0
2022-10-07 13:10:00,71.81,71.88,71.79,71.88,6456.0,67.0708,67.1362,67.0521,67.1362,6456.0
2022-10-07 13:15:00,71.91,71.98,71.88,71.95,4703.0,67.1642,67.2296,67.1362,67.2016,4703.0
2022-10-07 13:20:00,71.93,71.93,71.85,71.89,8423.0,67.1829,67.1829,67.1082,67.1455,8423.0
2022-10-07 13:25:00,71.88,71.95,71.88,71.9,7397.0,67.1362,67.2016,67.1362,67.1549,7397.0
2022-10-07 13:30:00,71.89,71.89,71.76,71.79,5269.0,67.1455,67.1455,67.0241,67.0521,5269.0
2022-10-07 13:35:00,71.78,71.84,71.76,71.81,8134.0,67.0428,67.0988,67.0241,67.0708,8134.0
2022-10-07 13:40:00,71.84,71.93,71.84,71.91,6856.0,67.0988,67.1829,67.0988,67.1642,6856.0
2022-10-07 13:45:00,71.91,71.95,71.87,71.87,7847.0,67.1642,67.2016,67.1268,67.1268,7847.0
2022-10-07 13:50:00,71.88,71.94,71.81,71.84,7710.0,67.1362,67.1922,67.0708,67.0988,7710.0
2022-10-07 13:55:00,71.85,71.9,71.79,71.83,8202.0,67.1082,67.1549,67.0521,67.0895,8202.0
2022-10-07 14:00:00,71.8,71.9,71.78,71.88,7651.0,67.0615,67.1549,67.0428,67.1362,7651.0
2022-10-07 14:05:00,71.88,71.96,71.88,71.95,7858.0,67.1362,67.2109,67.1362,67.2016,7858.0
2022-10-07 14:10:00,71.96,72.06,71.91,72.06,13843.0,67.2109,67.3043,67.1642,67.3043,13843.0
2022-10-07 14:15:00,72.07,72.14,72.04,72.12,4426.0,67.3136,67.379,67.2856,67.3603,4426.0
2022-10-07 14:20:00,72.1,72.15,72.06,72.09,7718.0,67.3417,67.3884,67.3043,67.3323,7718.0
2022-10-07 14:25:00,72.06,72.11,72.03,72.09,7633.0,67.3043,67.351,67.2763,67.3323,7633.0
2022-10-07 14:30:00,72.11,72.15,72.07,72.14,7686.0,67.351,67.3884,67.3136,67.379,7686.0
2022-10-07 14:35:00,72.14,72.27,72.14,72.23,9820.0,67.379,67.5004,67.379,67.4631,9820.0
2022-10-07 14:40:00,72.23,72.3,72.21,72.24,10000.0,67.4631,67.5285,67.4444,67.4724,10000.0
2022-10-07 14:45:00,72.24,72.26,72.18,72.22,15739.0,67.4724,67.4911,67.4164,67.4537,15739.0
2022-10-07 14:50:00,72.26,72.29,72.11,72.15,16964.0,67.4911,67.5191,67.351,67.3884,16964.0
2022-10-07 14:55:00,72.16,72.18,72.1,72.13,6691.0,67.3977,67.4164,67.3417,67.3697,6691.0
2022-10-07 15:00:00,72.12,72.35,72.12,72.34,11277.0,67.3603,67.5752,67.3603,67.5658,11277.0
2022-10-07 15:05:00,72.34,72.34,72.19,72.2,8755.0,67.5658,67.5658,67.4257,67.4351,8755.0
2022-10-07 15:10:00,72.21,72.25,72.08,72.1,7487.0,67.4444,67.4818,67.323,67.3417,7487.0
2022-10-07 15:15:00,72.1,72.11,71.96,71.96,17643.0,67.3417,67.351,67.2109,67.2109,17643.0
2022-10-07 15:20:00,71.95,71.98,71.9,71.98,12416.0,67.2016,67.2296,67.1549,67.2296,12416.0
2022-10-07 15:25:00,71.99,72.0,71.8,71.89,20972.0,67.2389,67.2483,67.0615,67.1455,20972.0
2022-10-07 15:30:00,71.89,71.95,71.86,71.88,26128.0,67.1455,67.2016,67.1175,67.1362,26128.0
2022-10-07 15:35:00,71.89,72.12,71.87,72.12,20233.0,67.1455,67.3603,67.1268,67.3603,20233.0
2022-10-07 15:40:00,72.11,72.36,72.1,72.31,29773.0,67.351,67.5845,67.3417,67.5378,29773.0
2022-10-07 15:45:00,72.31,72.35,72.24,72.27,52264.0,67.5378,67.5752,67.4724,67.5004,52264.0
2022-10-07 15:50:00,72.29,72.45,72.2,72.28,97070.0,67.5191,67.6686,67.4351,67.5098,97070.0
2022-10-07 15:55:00,72.28,72.3,72.15,72.2,228004.0,67.5098,67.5285,67.3884,67.4351,228004.0
2022-10-10 09:30:00,72.62,72.66,71.97,72.11,24530.0,67.8273,67.8647,67.2202,67.351,24530.0
2022-10-10 09:35:00,72.1,72.2,71.97,72.17,11028.0,67.3417,67.4351,67.2202,67.407,11028.0
2022-10-10 09:40:00,72.21,72.71,72.21,72.63,13348.0,67.4444,67.9114,67.4444,67.8367,13348.0
2022-10-10 09:45:00,72.6,72.69,72.52,72.62,19010.0,67.8087,67.8927,67.7339,67.8273,19010.0
2022-10-10 09:50:00,72.63,72.7,72.44,72.47,15010.0,67.8367,67.9021,67.6592,67.6872,15010.0
2022-10-10 09:55:00,72.44,72.67,72.43,72.61,10740.0,67.6592,67.874,67.6499,67.818,10740.0
2022-10-10 10:00:00,72.57,72.81,72.51,72.76,21132.0,67.7806,68.0048,67.7246,67.9581,21132.0
2022-10-10 10:05:00,72.76,72.97,72.76,72.9,20734.0,67.9581,68.1542,67.9581,68.0889,20734.0
2022-10-10 10:10:00,72.92,73.07,72.92,73.01,22082.0,68.1075,68.2476,68.1075,68.1916,22082.0
2022-10-10 10:15:00,73.0,73.15,73.0,73.02,19301.0,68.1823,68.3224,68.1823,68.2009,19301.0
2022-10-10 10:20:00,73.03,73.11,73.01,73.05,21274.0,68.2103,68.285,68.1916,68.229,21274.0
2022-10-10 10:25:00,73.06,73.36,73.04,73.33,27550.0,68.2383,68.5185,68.2196,68.4905,27550.0
2022-10-10 10:30:00,73.33,73.4,73.2,73.28,23769.0,68.4905,68.5559,68.3691,68.4438,23769.0
2022-10-10 10:35:00,73.26,73.29,73.1,73.14,22765.0,68.4251,68.4531,68.2757,68.313,22765.0
2022-10-10 10:40:00,73.14,73.2,72.98,73.18,22693.0,68.313,68.3691,68.1636,68.3504,22693.0
2022-10-10 10:45:00,73.2,73.22,72.96,72.98,33925.0,68.3691,68.3877,68.1449,68.1636,33925.0
2022-10-10 10:50:00,72.96,72.99,72.74,72.88,20741.0,68.1449,68.1729,67.9394,68.0702,20741.0
2022-10-10 10:55:00,72.88,73.05,72.85,72.99,11546.0,68.0702,68.229,68.0422,68.1729,11546.0
2022-10-10 11:00:00,73.0,73.0,72.8,72.81,16627.0,68.1823,68.1823,67.9955,68.0048,16627.0
2022-10-10 11:05:00,72.79,72.82,72.71,72.72,11226.0,67.9861,68.0141,67.9114,67.9207,11226.0
2022-10-10 11:10:00,72.72,72.93,72.7,72.93,8700.0,67.9207,68.1169,67.9021,68.1169,8700.0
2022-10-10 11:15:00,72.91,73.02,72.8,72.8,12426.0,68.0982,68.2009,67.9955,67.9955,12426.0
2022-10-10 11:20:00,72.79,73.05,72.77,72.98,7788.0,67.9861,68.229,67.9674,68.1636,7788.0
2022-10-10 11:25:00,73.0,73.01,72.8,72.82,14609.0,68.1823,68.1916,67.9955,68.0141,14609.0
2022-10-10 11:30:00,72.84,72.84,72.62,72.67,11521.0,68.0328,68.0328,67.8273,67.874,11521.0
2022-10-10 11:35:00,72.66,72.67,72.5,72.51,13174.0,67.8647,67.874,67.7153,67.7246,13174.0
2022-10-10 11:40:00,72.5,72.62,72.44,72.62,7087.0,67.7153,67.8273,67.6592,67.8273,7087.0
2022-10-10 11:45:00,72.62,72.69,72.58,72.62,10279.0,67.8273,67.8927,67.79,67.8273,10279.0
2022-10-10 11:50:00,72.62,72.8,72.62,72.74,9054.0,67.8273,67.9955,67.8273,67.9394,9054.0
2022-10-10 11:55:00,72.75,72.82,72.66,72.67,15933.0,67.9488,68.0141,67.8647,67.874,15933.0
2022-10-10 12:00:00,72.66,72.66,72.58,72.61,8235.0,67.8647,67.8647,67.79,67.818,8235.0
2022-10-10 12:05:00,72.6,72.62,72.42,72.45,8898.0,67.8087,67.8273,67.6405,67.6686,8898.0
2022-10-10 12:10:00,72.42,72.43,72.35,72.37,10394.0,67.6405,67.6499,67.5752,67.5938,10394.0
2022-10-10 12:15:00,72.39,72.44,72.36,72.37,15449.0,67.6125,67.6592,67.5845,67.5938,15449.0
2022-10-10 12:20:00,72.36,72.36,72.23,72.25,5900.0,67.5845,67.5845,67.4631,67.4818,5900.0
2022-10-10 12:25:00,72.26,72.34,72.24,72.29,19257.0,67.4911,67.5658,67.4724,67.5191,19257.0
2022-10-10 12:30:00,72.29,72.39,72.28,72.29,18812.0,67.5191,67.6125,67.5098,67.5191,18812.0
2022-10-10 12:35:00,72.27,72.3,72.18,72.23,12327.0,67.5004,67.5285,67.4164,67.4631,12327.0
2022-10-10 12:40:00,72.28,72.31,72.18,72.18,6424.0,67.5098,67.5378,67.4164,67.4164,6424.0
2022-10-10 12:45:00,72.2,72.25,72.12,72.12,8710.0,67.4351,67.4818,67.3603,67.3603,8710.0
2022-10-10 12:50:00,72.11,72.12,72.03,72.05,5358.0,67.351,67.3603,67.2763,67.295,5358.0
2022-10-10 12:55:00,72.04,72.13,72.0,72.1,13678.0,67.2856,67.3697,67.2483,67.3417,13678.0
2022-10-10 13:00:00,72.08,72.08,71.89,71.94,6169.0,67.323,67.323,67.1455,67.1922,6169.0
2022-10-10 13:05:00,71.93,71.94,71.87,71.92,4624.0,67.1829,67.1922,67.1268,67.1735,4624.0
2022-10-10 13:10:00,71.92,72.13,71.88,72.12,7108.0,67.1735,67.3697,67.1362,67.3603,7108.0
2022-10-10 13:15:00,72.14,72.16,71.98,72.02,12315.0,67.379,67.3977,67.2296,67.2669,12315.0
2022-10-10 13:20:00,72.03,72.11,72.02,72.03,6740.0,67.2763,67.351,67.2669,67.2763,6740.0
2022-10-10 13:25:00,72.02,72.06,71.99,72.06,4412.0,67.2669,67.3043,67.2389,67.3043,4412.0
2022-10-10 13:30:00,72.05,72.23,72.04,72.2,5485.0,67.295,67.4631,67.2856,67.4351,5485.0
2022-10-10 13:35:00,72.2,72.26,72.14,72.23,13127.0,67.4351,67.4911,67.379,67.4631,13127.0
2022-10-10 13:40:00,72.23,72.25,72.15,72.17,12179.0,67.4631,67.4818,67.3884,67.407,12179.0
2022-10-10 13:45:00,72.15,72.59,72.13,72.53,14893.0,67.3884,67.7993,67.3697,67.7433,14893.0
2022-10-10 13:50:00,72.5,72.61,72.49,72.55,8331.0,67.7153,67.818,67.7059,67.762,8331.0
2022-10-10 13:55:00,72.56,72.56,72.48,72.52,8966.0,67.7713,67.7713,67.6966,67.7339,8966.0
2022-10-10 14:00:00,72.53,72.55,72.5,72.52,9634.0,67.7433,67.762,67.7153,67.7339,9634.0
2022-10-10 14:05:00,72.52,72.56,72.46,72.53,15608.0,67.7339,67.7713,67.6779,67.7433,15608.0
2022-10-10 14:10:00,72.51,72.54,72.37,72.37,22802.0,67.7246,67.7526,67.5938,67.5938,22802.0
2022-10-10 14:15:00,72.33,72.38,72.24,72.37,11138.0,67.5565,67.6032,67.4724,67.5938,11138.0
2022-10-10 14:20:00,72.4,72.43,72.24,72.26,11257.0,67.6219,67.6499,67.4724,67.4911,11257.0
2022-10-10 14:25:00,72.26,72.33,72.25,72.33,9014.0,67.4911,67.5565,67.4818,67.5565,9014.0
2022-10-10 14:30:00,72.33,72.6,72.33,72.59,9410.0,67.5565,67.8087,67.5565,67.7993,9410.0
2022-10-10 14:35:00,72.61,72.62,72.47,72.54,8639.0,67.818,67.8273,67.6872,67.7526,8639.0
2022-10-10 14:40:00,72.55,72.59,72.52,72.54,10833.0,67.762,67.7993,67.7339,67.7526,10833.0
2022-10-10 14:45:00,72.53,72.53,72.42,72.44,9156.0,67.7433,67.7433,67.6405,67.6592,9156.0
2022-10-10 14:50:00,72.44,72.52,72.41,72.49,11673.0,67.6592,67.7339,67.6312,67.7059,11673.0
2022-10-10 14:55:00,72.5,72.5,72.38,72.49,10382.0,67.7153,67.7153,67.6032,67.7059,10382.0
2022-10-10 15:00:00,72.5,72.56,72.36,72.38,6669.0,67.7153,67.7713,67.5845,67.6032,6669.0
2022-10-10 15:05:00,72.37,72.48,72.35,72.48,9565.0,67.5938,67.6966,67.5752,67.6966,9565.0
2022-10-10 15:10:00,72.46,72.61,72.45,72.61,13320.0,67.6779,67.818,67.6686,67.818,13320.0
2022-10-10 15:15:00,72.6,72.73,72.59,72.73,13337.0,67.8087,67.9301,67.7993,67.9301,13337.0
2022-10-10 15:20:00,72.73,72.79,72.66,72.69,11910.0,67.9301,67.9861,67.8647,67.8927,11910.0
2022-10-10 15:25:00,72.7,72.7,72.53,72.53,14621.0,67.9021,67.9021,67.7433,67.7433,14621.0
2022-10-10 15:30:00,72.54,72.69,72.49,72.66,22666.0,67.7526,67.8927,67.7059,67.8647,22666.0
2022-10-10 15:35:00,72.66,72.73,72.56,72.65,16358.0,67.8647,67.9301,67.7713,67.8554,16358.0
2022-10-10 15:40:00,72.69,72.7,72.57,72.59,16465.0,67.8927,67.9021,67.7806,67.7993,16465.0
2022-10-10 15:45:00,72.58,72.86,72.55,72.84,60277.0,67.79,68.0515,67.762,68.0328,60277.0
2022-10-10 15:50:00,72.86,72.97,72.74,72.92,112751.0,68.0515,68.1542,67.9394,68.1075,112751.0
2022-10-10 15:55:00,72.93,72.97,72.79,72.8,223737.0,68.1169,68.1542,67.9861,67.9955,223737.0
2022-10-11 09:30:00,72.79,73.05,72.52,72.52,25694.0,67.9861,68.229,67.7339,67.7339,25694.0
2022-10-11 09:35:00,72.5,72.68,72.42,72.65,10471.0,67.7153,67.8834,67.6405,67.8554,10471.0
2022-10-11 09:40:00,72.69,72.69,72.4,72.43,12228.0,67.8927,67.8927,67.6219,67.6499,12228.0
2022-10-11 09:45:00,72.43,72.52,72.29,72.51,12479.0,67.6499,67.7339,67.5191,67.7246,12479.0
2022-10-11 09:50:00,72.53,72.62,72.47,72.48,10657.0,67.7433,67.8273,67.6872,67.6966,10657.0
2022-10-11 09:55:00,72.52,72.56,72.4,72.43,6369.0,67.7339,67.7713,67.6219,67.6499,6369.0
2022-10-11 10:00:00,72.42,72.61,72.41,72.6,11226.0,67.6405,67.818,67.6312,67.8087,11226.0
2022-10-11 10:05:00,72.6,72.77,72.6,72.67,13227.0,67.8087,67.9674,67.8087,67.874,13227.0
2022-10-11 10:10:00,72.67,72.9,72.66,72.9,10213.0,67.874,68.0889,67.8647,68.0889,10213.0
2022-10-11 10:15:00,72.89,73.14,72.85,73.06,16022.0,68.0795,68.313,68.0422,68.2383,16022.0
2022-10-11 10:20:00,73.07,73.11,72.81,72.81,51071.0,68.2476,68.285,68.0048,68.0048,51071.0
2022-10-11 10:25:00,72.78,72.98,72.77,72.8,15969.0,67.9768,68.1636,67.9674,67.9955,15969.0
2022-10-11 10:30:00,72.81,72.92,72.73,72.9,12316.0,68.0048,68.1075,67.9301,68.0889,12316.0
2022-10-11 10:35:00,72.88,72.96,72.88,72.93,11153.0,68.0702,68.1449,68.0702,68.1169,11153.0
2022-10-11 10:40:00,72.95,73.0,72.86,72.89,18674.0,68.1356,68.1823,68.0515,68.0795,18674.0
2022-10-11 10:45:00,72.92,72.93,72.76,72.81,10966.0,68.1075,68.1169,67.9581,68.0048,10966.0
2022-10-11 10:50:00,72.81,72.94,72.8,72.9,10321.0,68.0048,68.1262,67.9955,68.0889,10321.0
2022-10-11 10:55:00,72.94,73.0,72.85,72.86,12344.0,68.1262,68.1823,68.0422,68.0515,12344.0
2022-10-11 11:00:00,72.86,73.23,72.86,73.19,34727.0,68.0515,68.3971,68.0515,68.3597,34727.0
2022-10-11 11:05:00,73.13,73.13,72.88,72.96,8988.0,68.3037,68.3037,68.0702,68.1449,8988.0
2022-10-11 11:10:00,72.99,73.03,72.93,73.03,13080.0,68.1729,68.2103,68.1169,68.2103,13080.0
2022-10-11 11:15:00,73.05,73.07,72.95,72.95,27880.0,68.229,68.2476,68.1356,68.1356,27880.0
2022-10-11 11:20:00,72.96,73.01,72.92,72.93,12609.0,68.1449,68.1916,68.1075,68.1169,12609.0
2022-10-11 11:25:00,72.92,72.98,72.81,72.94,12776.0,68.1075,68.1636,68.0048,68.1262,12776.0
2022-10-11 11:30:00,72.96,73.09,72.96,73.02,81372.0,68.1449,68.2663,68.1449,68.2009,81372.0
2022-10-11 11:35:00,73.03,73.06,72.96,72.97,11938.0,68.2103,68.2383,68.1449,68.1542,11938.0
2022-10-11 11:40:00,73.0,73.21,72.97,73.15,29783.0,68.1823,68.3784,68.1542,68.3224,29783.0
2022-10-11 11:45:00,73.16,73.42,73.16,73.33,11940.0,68.3317,68.5745,68.3317,68.4905,11940.0
2022-10-11 11:50:00,73.36,73.41,73.27,73.28,11453.0,68.5185,68.5652,68.4344,68.4438,11453.0
2022-10-11 11:55:00,73.27,73.33,73.23,73.27,12757.0,68.4344,68.4905,68.3971,68.4344,12757.0
2022-10-11 12:00:00,73.26,73.26,73.05,73.07,11662.0,68.4251,68.4251,68.229,68.2476,11662.0
2022-10-11 12:05:00,73.07,73.09,73.01,73.03,8441.0,68.2476,68.2663,68.1916,68.2103,8441.0
2022-10-11 12:10:00,73.06,73.19,73.06,73.13,8453.0,68.2383,68.3597,68.2383,68.3037,8453.0
2022-10-11 12:15:00,73.12,73.3,73.05,73.3,36322.0,68.2943,68.4625,68.229,68.4625,36322.0
2022-10-11 12:20:00,73.3,73.44,73.3,73.37,7982.0,68.4625,68.5932,68.4625,68.5278,7982.0
2022-10-11 12:25:00,73.37,73.37,73.28,73.31,7418.0,68.5278,68.5278,68.4438,68.4718,7418.0
2022-10-11 12:30:00,73.32,73.43,73.32,73.37,4447.0,68.4811,68.5839,68.4811,68.5278,4447.0
2022-10-11 12:35:00,73.36,73.4,73.33,73.39,5508.0,68.5185,68.5559,68.4905,68.5465,5508.0
2022-10-11 12:40:00,73.41,73.52,73.4,73.52,10126.0,68.5652,68.6679,68.5559,68.6679,10126.0
2022-10-11 12:45:00,73.5,73.58,73.5,73.54,5971.0,68.6493,68.724,68.6493,68.6866,5971.0
2022-10-11 12:50:00,73.56,73.57,73.43,73.52,7706.0,68.7053,68.7146,68.5839,68.6679,7706.0
2022-10-11 12:55:00,73.49,73.54,73.47,73.47,6135.0,68.6399,68.6866,68.6212,68.6212,6135.0
2022-10-11 13:00:00,73.46,73.46,73.32,73.32,8144.0,68.6119,68.6119,68.4811,68.4811,8144.0
2022-10-11 13:05:00,73.32,73.46,73.27,73.41,19864.0,68.4811,68.6119,68.4344,68.5652,19864.0
2022-10-11 13:10:00,73.4,73.41,73.35,73.36,6492.0,68.5559,68.5652,68.5092,68.5185,6492.0
2022-10-11 13:15:00,73.36,73.43,73.25,73.38,104729.0,68.5185,68.5839,68.4158,68.5372,104729.0
2022-10-11 13:20:00,73.37,73.5,73.37,73.46,5554.0,68.5278,68.6493,68.5278,68.6119,5554.0
2022-10-11 13:25:00,73.49,73.49,73.35,73.39,10389.0,68.6399,68.6399,68.5092,68.5465,10389.0
2022-10-11 13:30:00,73.41,73.5,73.37,73.5,10083.0,68.5652,68.6493,68.5278,68.6493,10083.0
2022-10-11 13:35:00,73.49,73.55,73.42,73.47,5783.0,68.6399,68.696,68.5745,68.6212,5783.0
2022-10-11 13:40:00,73.46,73.57,73.45,73.54,7837.0,68.6119,68.7146,68.6026,68.6866,7837.0
2022-10-11 13:45:00,73.55,73.63,73.53,73.53,5277.0,68.696,68.7707,68.6773,68.6773,5277.0
2022-10-11 13:50:00,73.52,73.63,73.5,73.6,5596.0,68.6679,68.7707,68.6493,68.7427,5596.0
2022-10-11 13:55:00,73.59,73.61,73.56,73.59,7821.0,68.7333,68.752,68.7053,68.7333,7821.0
2022-10-11 14:00:00,73.59,73.59,73.47,73.54,6996.0,68.7333,68.7333,68.6212,68.6866,6996.0
2022-10-11 14:05:00,73.55,73.6,73.39,73.42,13479.0,68.696,68.7427,68.5465,68.5745,13479.0
2022-10-11 14:10:00,73.43,73.51,73.39,73.48,6651.0,68.5839,68.6586,68.5465,68.6306,6651.0
2022-10-11 14:15:00,73.48,73.5,73.39,73.4,9252.0,68.6306,68.6493,68.5465,68.5559,9252.0
2022-10-11 14:20:00,73.42,73.52,73.42,73.52,7172.0,68.5745,68.6679,68.5745,68.6679,7172.0
2022-10-11 14:25:00,73.53,73.6,73.52,73.56,8327.0,68.6773,68.7427,68.6679,68.7053,8327.0
2022-10-11 14:30:00,73.6,73.69,73.6,73.67,8123.0,68.7427,68.8267,68.7427,68.808,8123.0
2022-10-11 14:35:00,73.66,73.71,73.58,73.7,6276.0,68.7987,68.8454,68.724,68.8361,6276.0
2022-10-11 14:40:00,73.72,73.75,73.6,73.6,7919.0,68.8547,68.8828,68.7427,68.7427,7919.0
2022-10-11 14:45:00,73.57,73.59,73.39,73.42,17713.0,68.7146,68.7333,68.5465,68.5745,17713.0
2022-10-11 14:50:00,73.42,73.5,73.34,73.38,46469.0,68.5745,68.6493,68.4998,68.5372,46469.0
2022-10-11 14:55:00,73.36,73.38,73.16,73.18,21595.0,68.5185,68.5372,68.3317,68.3504,21595.0
2022-10-11 15:00:00,73.15,73.18,72.97,73.02,10970.0,68.3224,68.3504,68.1542,68.2009,10970.0
2022-10-11 15:05:00,73.06,73.12,73.03,73.06,43786.0,68.2383,68.2943,68.2103,68.2383,43786.0
2022-10-11 15:10:00,73.02,73.07,72.91,72.99,12657.0,68.2009,68.2476,68.0982,68.1729,12657.0
2022-10-11 15:15:00,72.98,73.09,72.87,73.07,25493.0,68.1636,68.2663,68.0608,68.2476,25493.0
2022-10-11 15:20:00,73.06,73.19,73.05,73.16,11537.0,68.2383,68.3597,68.229,68.3317,11537.0
2022-10-11 15:25:00,73.19,73.2,73.0,73.09,23900.0,68.3597,68.3691,68.1823,68.2663,23900.0
2022-10-11 15:30:00,73.11,73.22,73.01,73.21,35492.0,68.285,68.3877,68.1916,68.3784,35492.0
2022-10-11 15:35:00,73.2,73.39,73.2,73.38,23600.0,68.3691,68.5465,68.3691,68.5372,23600.0
2022-10-11 15:40:00,73.36,73.5,73.31,73.5,79736.0,68.5185,68.6493,68.4718,68.6493,79736.0
2022-10-11 15:45:00,73.51,73.53,73.4,73.52,72849.0,68.6586,68.6773,68.5559,68.6679,72849.0
2022-10-11 15:50:00,73.5,73.58,73.35,73.57,84827.0,68.6493,68.724,68.5092,68.7146,84827.0
2022-10-11 15:55:00,73.57,73.65,73.43,73.45,121064.0,68.7146,68.7894,68.5839,68.6026,121064.0
2022-10-12 09:30:00,73.38,73.61,72.94,73.06,36811.0,68.5372,68.752,68.1262,68.2383,36811.0
2022-10-12 09:35:00,73.08,73.41,73.08,73.25,8750.0,68.257,68.5652,68.257,68.4158,8750.0
2022-10-12 09:40:00,73.31,73.73,73.24,73.68,8052.0,68.4718,68.8641,68.4064,68.8174,8052.0
2022-10-12 09:45:00,73.67,73.75,73.47,73.61,6262.0,68.808,68.8828,68.6212,68.752,6262.0
2022-10-12 09:50:00,73.62,73.84,73.6,73.72,20922.0,68.7613,68.9668,68.7427,68.8547,20922.0
2022-10-12 09:55:00,73.68,73.96,73.6,73.93,7764.0,68.8174,69.0789,68.7427,69.0509,7764.0
2022-10-12 10:00:00,73.95,74.01,73.86,73.88,11578.0,69.0696,69.1256,68.9855,69.0042,11578.0
2022-10-12 10:05:00,73.91,73.91,73.67,73.77,14007.0,69.0322,69.0322,68.808,68.9014,14007.0
2022-10-12 10:10:00,73.78,73.82,73.67,73.72,12355.0,68.9108,68.9481,68.808,68.8547,12355.0
2022-10-12 10:15:00,73.7,73.92,73.68,73.87,12498.0,68.8361,69.0415,68.8174,68.9948,12498.0
2022-10-12 10:20:00,73.85,73.85,73.49,73.59,7528.0,68.9762,68.9762,68.6399,68.7333,7528.0
2022-10-12 10:25:00,73.6,73.82,73.6,73.78,8951.0,68.7427,68.9481,68.7427,68.9108,8951.0
2022-10-12 10:30:00,73.76,74.03,73.75,73.91,11670.0,68.8921,69.1443,68.8828,69.0322,11670.0
2022-10-12 10:35:00,73.91,73.94,73.82,73.85,10708.0,69.0322,69.0602,68.9481,68.9762,10708.0
2022-10-12 10:40:00,73.82,73.85,73.77,73.78,10228.0,68.9481,68.9762,68.9014,68.9108,10228.0
2022-10-12 10:45:00,73.78,73.85,73.68,73.84,8853.0,68.9108,68.9762,68.8174,68.9668,8853.0
2022-10-12 10:50:00,73.85,73.95,73.84,73.95,11645.0,68.9762,69.0696,68.9668,69.0696,11645.0
2022-10-12 10:55:00,73.93,74.07,73.93,73.97,15078.0,69.0509,69.1816,69.0509,69.0882,15078.0
2022-10-12 11:00:00,73.98,74.1,73.97,74.02,19893.0,69.0976,69.2097,69.0882,69.1349,19893.0
2022-10-12 11:05:00,74.03,74.09,73.91,73.96,9050.0,69.1443,69.2003,69.0322,69.0789,9050.0
2022-10-12 11:10:00,73.98,74.01,73.91,73.99,10251.0,69.0976,69.1256,69.0322,69.1069,10251.0
2022-10-12 11:15:00,73.98,74.0,73.85,73.86,20525.0,69.0976,69.1163,68.9762,68.9855,20525.0
2022-10-12 11:20:00,73.86,73.86,73.64,73.77,9821.0,68.9855,68.9855,68.78,68.9014,9821.0
2022-10-12 11:25:00,73.77,73.82,73.71,73.73,10396.0,68.9014,68.9481,68.8454,68.8641,10396.0
2022-10-12 11:30:00,73.75,73.85,73.73,73.82,12521.0,68.8828,68.9762,68.8641,68.9481,12521.0
2022-10-12 11:35:00,73.81,73.98,73.79,73.91,15709.0,68.9388,69.0976,68.9201,69.0322,15709.0
2022-10-12 11:40:00,73.92,74.11,73.92,74.04,8852.0,69.0415,69.219,69.0415,69.1536,8852.0
2022-10-12 11:45:00,74.06,74.21,74.06,74.16,7404.0,69.1723,69.3124,69.1723,69.2657,7404.0
2022-10-12 11:50:00,74.19,74.41,74.19,74.34,19129.0,69.2937,69.4992,69.2937,69.4338,19129.0
2022-10-12 11:55:00,74.34,74.36,74.28,74.33,13837.0,69.4338,69.4525,69.3778,69.4245,13837.0
2022-10-12 12:00:00,74.35,74.39,74.27,74.3,15079.0,69.4432,69.4805,69.3684,69.3965,15079.0
2022-10-12 12:05:00,74.31,74.41,74.09,74.09,14121.0,69.4058,69.4992,69.2003,69.2003,14121.0
2022-10-12 12:10:00,74.12,74.16,74.08,74.12,10011.0,69.2283,69.2657,69.191,69.2283,10011.0
2022-10-12 12:15:00,74.12,74.16,74.02,74.16,11968.0,69.2283,69.2657,69.1349,69.2657,11968.0
2022-10-12 12:20:00,74.14,74.17,74.05,74.05,9431.0,69.247,69.275,69.163,69.163,9431.0
2022-10-12 12:25:00,74.06,74.11,73.96,73.99,13021.0,69.1723,69.219,69.0789,69.1069,13021.0
2022-10-12 12:30:00,73.98,74.11,73.98,74.11,6935.0,69.0976,69.219,69.0976,69.219,6935.0
2022-10-12 12:35:00,74.09,74.11,73.87,73.87,14264.0,69.2003,69.219,68.9948,68.9948,14264.0
2022-10-12 12:40:00,73.87,73.89,73.81,73.81,9374.0,68.9948,69.0135,68.9388,68.9388,9374.0
2022-10-12 12:45:00,73.81,73.96,73.81,73.93,11660.0,68.9388,69.0789,68.9388,69.0509,11660.0
2022-10-12 12:50:00,73.93,74.02,73.92,73.99,26706.0,69.0509,69.1349,69.0415,69.1069,26706.0
2022-10-12 12:55:00,73.99,74.05,73.9,73.95,17488.0,69.1069,69.163,69.0229,69.0696,17488.0
2022-10-12 13:00:00,73.95,73.97,73.74,73.75,10830.0,69.0696,69.0882,68.8734,68.8828,10830.0
2022-10-12 13:05:00,73.77,73.9,73.77,73.88,5991.0,68.9014,69.0229,68.9014,69.0042,5991.0
2022-10-12 13:10:00,73.87,73.96,73.87,73.96,5975.0,68.9948,69.0789,68.9948,69.0789,5975.0
2022-10-12 13:15:00,73.95,73.96,73.89,73.89,9671.0,69.0696,69.0789,69.0135,69.0135,9671.0
2022-10-12 13:20:00,73.88,73.96,73.88,73.92,8502.0,69.0042,69.0789,69.0042,69.0415,8502.0
2022-10-12 13:25:00,73.91,74.0,73.91,73.96,8326.0,69.0322,69.1163,69.0322,69.0789,8326.0
2022-10-12 13:30:00,73.94,73.94,73.72,73.77,10997.0,69.0602,69.0602,68.8547,68.9014,10997.0
2022-10-12 13:35:00,73.75,73.76,73.68,73.71,33835.0,68.8828,68.8921,68.8174,68.8454,33835.0
2022-10-12 13:40:00,73.72,73.72,73.62,73.66,6169.0,68.8547,68.8547,68.7613,68.7987,6169.0
2022-10-12 13:45:00,73.69,73.74,73.63,73.73,8754.0,68.8267,68.8734,68.7707,68.8641,8754.0
2022-10-12 13:50:00,73.74,73.76,73.7,73.75,9485.0,68.8734,68.8921,68.8361,68.8828,9485.0
2022-10-12 13:55:00,73.75,73.85,73.72,73.84,8331.0,68.8828,68.9762,68.8547,68.9668,8331.0
2022-10-12 14:00:00,73.84,73.94,73.69,73.73,17669.0,68.9668,69.0602,68.8267,68.8641,17669.0
2022-10-12 14:05:00,73.72,73.89,73.68,73.84,10987.0,68.8547,69.0135,68.8174,68.9668,10987.0
2022-10-12 14:10:00,73.82,73.95,73.76,73.92,10509.0,68.9481,69.0696,68.8921,69.0415,10509.0
2022-10-12 14:15:00,73.92,73.92,73.75,73.86,8324.0,69.0415,69.0415,68.8828,68.9855,8324.0
2022-10-12 14:20:00,73.87,73.89,73.77,73.79,59558.0,68.9948,69.0135,68.9014,68.9201,59558.0
2022-10-12 14:25:00,73.79,73.88,73.72,73.83,62464.0,68.9201,69.0042,68.8547,68.9575,62464.0
2022-10-12 14:30:00,73.81,73.87,73.75,73.85,13981.0,68.9388,68.9948,68.8828,68.9762,13981.0
2022-10-12 14:35:00,73.86,73.91,73.74,73.8,46731.0,68.9855,69.0322,68.8734,68.9295,46731.0
2022-10-12 14:40:00,73.79,73.8,73.56,73.6,29457.0,68.9201,68.9295,68.7053,68.7427,29457.0
2022-10-12 14:45:00,73.57,73.62,73.45,73.47,12717.0,68.7146,68.7613,68.6026,68.6212,12717.0
2022-10-12 14:50:00,73.47,73.53,73.38,73.53,15395.0,68.6212,68.6773,68.5372,68.6773,15395.0
2022-10-12 14:55:00,73.55,73.59,73.5,73.5,12382.0,68.696,68.7333,68.6493,68.6493,12382.0
2022-10-12 15:00:00,73.51,73.52,73.35,73.44,41191.0,68.6586,68.6679,68.5092,68.5932,41191.0
2022-10-12 15:05:00,73.44,73.5,73.41,73.44,12884.0,68.5932,68.6493,68.5652,68.5932,12884.0
2022-10-12 15:10:00,73.45,73.51,73.37,73.37,17109.0,68.6026,68.6586,68.5278,68.5278,17109.0
2022-10-12 15:15:00,73.36,73.41,73.25,73.4,32026.0,68.5185,68.5652,68.4158,68.5559,32026.0
2022-10-12 15:20:00,73.39,73.42,73.2,73.22,28617.0,68.5465,68.5745,68.3691,68.3877,28617.0
2022-10-12 15:25:00,73.23,73.27,73.15,73.17,28438.0,68.3971,68.4344,68.3224,68.341,28438.0
2022-10-12 15:30:00,73.17,73.33,73.16,73.33,27830.0,68.341,68.4905,68.3317,68.4905,27830.0
2022-10-12 15:35:00,73.33,73.33,73.22,73.25,54580.0,68.4905,68.4905,68.3877,68.4158,54580.0
2022-10-12 15:40:00,73.25,73.37,73.22,73.37,31773.0,68.4158,68.5278,68.3877,68.5278,31773.0
2022-10-12 15:45:00,73.37,73.37,73.21,73.27,53603.0,68.5278,68.5278,68.3784,68.4344,53603.0
2022-10-12 15:50:00,73.24,73.3,73.12,73.14,72854.0,68.4064,68.4625,68.2943,68.313,72854.0
2022-10-12 15:55:00,73.15,73.15,72.87,72.92,174677.0,68.3224,68.3224,68.0608,68.1075,174677.0
2022-10-13 09:30:00,71.71,71.74,71.02,71.28,23348.0,66.9774,67.0054,66.3329,66.5758,23348.0
2022-10-13 09:35:00,71.28,71.57,71.1,71.22,25292.0,66.5758,66.8466,66.4076,66.5197,25292.0
2022-10-13 09:40:00,71.22,71.65,71.08,71.65,6653.0,66.5197,66.9213,66.389,66.9213,6653.0
2022-10-13 09:45:00,71.67,72.24,71.63,72.24,7392.0,66.94,67.4724,66.9027,67.4724,7392.0
2022-10-13 09:50:00,72.23,72.62,72.19,72.57,7993.0,67.4631,67.8273,67.4257,67.7806,7993.0
2022-10-13 09:55:00,72.51,72.62,72.27,72.34,6315.0,67.7246,67.8273,67.5004,67.5658,6315.0
2022-10-13 10:00:00,72.34,72.35,71.89,72.1,26301.0,67.5658,67.5752,67.1455,67.3417,26301.0
2022-10-13 10:05:00,72.17,72.39,72.11,72.17,15021.0,67.407,67.6125,67.351,67.407,15021.0
2022-10-13 10:10:00,72.14,72.31,71.99,72.27,16334.0,67.379,67.5378,67.2389,67.5004,16334.0
2022-10-13 10:15:00,72.3,72.41,72.14,72.15,12175.0,67.5285,67.6312,67.379,67.3884,12175.0
2022-10-13 10:20:00,72.14,72.16,71.73,71.73,10730.0,67.379,67.3977,66.9961,66.9961,10730.0
2022-10-13 10:25:00,71.76,71.77,71.39,71.49,13528.0,67.0241,67.0334,66.6785,66.7719,13528.0
2022-10-13 10:30:00,71.48,71.74,71.46,71.63,23995.0,66.7626,67.0054,66.7439,66.9027,23995.0
2022-10-13 10:35:00,71.63,71.64,71.46,71.56,18203.0,66.9027,66.912,66.7439,66.8373,18203.0
2022-10-13 10:40:00,71.58,71.73,71.54,71.55,10853.0,66.856,66.9961,66.8186,66.8279,10853.0
2022-10-13 10:45:00,71.51,71.76,71.51,71.75,14204.0,66.7906,67.0241,66.7906,67.0148,14204.0
2022-10-13 10:50:00,71.72,71.76,71.59,71.75,16214.0,66.9867,67.0241,66.8653,67.0148,16214.0
2022-10-13 10:55:00,71.73,71.8,71.58,71.69,20146.0,66.9961,67.0615,66.856,66.9587,20146.0
2022-10-13 11:00:00,71.7,71.76,71.56,71.71,12322.0,66.968,67.0241,66.8373,66.9774,12322.0
2022-10-13 11:05:00,71.72,72.16,71.7,72.05,10839.0,66.9867,67.3977,66.968,67.295,10839.0
2022-10-13 11:10:00,72.06,72.15,71.98,72.15,9922.0,67.3043,67.3884,67.2296,67.3884,9922.0
2022-10-13 11:15:00,72.16,72.87,72.11,72.53,14209.0,67.3977,68.0608,67.351,67.7433,14209.0
2022-10-13 11:20:00,72.57,73.1,72.54,72.8,54825.0,67.7806,68.2757,67.7526,67.9955,54825.0
2022-10-13 11:25:00,72.81,73.08,72.77,73.0,12676.0,68.0048,68.257,67.9674,68.1823,12676.0
2022-10-13 11:30:00,73.01,73.01,72.84,72.95,6239.0,68.1916,68.1916,68.0328,68.1356,6239.0
2022-10-13 11:35:00,73.0,73.51,72.98,73.32,19822.0,68.1823,68.6586,68.1636,68.4811,19822.0
2022-10-13 11:40:00,73.38,73.54,73.12,73.17,7044.0,68.5372,68.6866,68.2943,68.341,7044.0
2022-10-13 11:45:00,73.21,73.21,72.98,72.98,8148.0,68.3784,68.3784,68.1636,68.1636,8148.0
2022-10-13 11:50:00,72.94,73.09,72.88,73.08,10588.0,68.1262,68.2663,68.0702,68.257,10588.0
2022-10-13 11:55:00,73.08,73.12,72.91,73.09,12939.0,68.257,68.2943,68.0982,68.2663,12939.0
2022-10-13 12:00:00,73.16,73.5,73.15,73.44,36420.0,68.3317,68.6493,68.3224,68.5932,36420.0
2022-10-13 12:05:00,73.46,73.55,73.32,73.5,7667.0,68.6119,68.696,68.4811,68.6493,7667.0
2022-10-13 12:10:00,73.52,73.55,73.39,73.48,38722.0,68.6679,68.696,68.5465,68.6306,38722.0
2022-10-13 12:15:00,73.49,73.61,73.45,73.59,10343.0,68.6399,68.752,68.6026,68.7333,10343.0
2022-10-13 12:20:00,73.58,73.76,73.54,73.73,11125.0,68.724,68.8921,68.6866,68.8641,11125.0
2022-10-13 12:25:00,73.73,73.96,73.7,73.92,18251.0,68.8641,69.0789,68.8361,69.0415,18251.0
2022-10-13 12:30:00,73.9,74.01,73.77,73.79,12500.0,69.0229,69.1256,68.9014,68.9201,12500.0
2022-10-13 12:35:00,73.81,73.86,73.73,73.81,5849.0,68.9388,68.9855,68.8641,68.9388,5849.0
2022-10-13 12:40:00,73.8,74.0,73.79,73.96,8606.0,68.9295,69.1163,68.9201,69.0789,8606.0
2022-10-13 12:45:00,73.96,74.11,73.9,74.11,9207.0,69.0789,69.219,69.0229,69.219,9207.0
2022-10-13 12:50:00,74.1,74.18,74.04,74.05,9662.0,69.2097,69.2844,69.1536,69.163,9662.0
2022-10-13 12:55:00,74.02,74.12,73.93,74.1,6963.0,69.1349,69.2283,69.0509,69.2097,6963.0
2022-10-13 13:00:00,74.11,74.22,74.07,74.19,7787.0,69.219,69.3217,69.1816,69.2937,7787.0
2022-10-13 13:05:00,74.2,74.22,74.11,74.13,5444.0,69.3031,69.3217,69.219,69.2377,5444.0
2022-10-13 13:10:00,74.09,74.14,74.03,74.09,14314.0,69.2003,69.247,69.1443,69.2003,14314.0
2022-10-13 13:15:00,74.1,74.21,74.02,74.19,12412.0,69.2097,69.3124,69.1349,69.2937,12412.0
2022-10-13 13:20:00,74.23,74.41,74.21,74.41,8322.0,69.3311,69.4992,69.3124,69.4992,8322.0
2022-10-13 13:25:00,74.4,74.55,74.37,74.49,10567.0,69.4899,69.63,69.4618,69.5739,10567.0
2022-10-13 13:30:00,74.5,74.6,74.46,74.56,12815.0,69.5833,69.6767,69.5459,69.6393,12815.0
2022-10-13 13:35:00,74.58,74.59,74.47,74.53,17954.0,69.658,69.6673,69.5552,69.6113,17954.0
2022-10-13 13:40:00,74.55,74.58,74.39,74.43,9258.0,69.63,69.658,69.4805,69.5179,9258.0
2022-10-13 13:45:00,74.42,74.43,74.35,74.41,11221.0,69.5085,69.5179,69.4432,69.4992,11221.0
2022-10-13 13:50:00,74.41,74.47,74.35,74.41,9401.0,69.4992,69.5552,69.4432,69.4992,9401.0
2022-10-13 13:55:00,74.41,74.52,74.38,74.52,7342.0,69.4992,69.6019,69.4712,69.6019,7342.0
2022-10-13 14:00:00,74.5,74.52,74.44,74.52,7435.0,69.5833,69.6019,69.5272,69.6019,7435.0
2022-10-13 14:05:00,74.52,74.59,74.44,74.52,8384.0,69.6019,69.6673,69.5272,69.6019,8384.0
2022-10-13 14:10:00,74.5,74.53,74.39,74.46,10447.0,69.5833,69.6113,69.4805,69.5459,10447.0
2022-10-13 14:15:00,74.4,74.46,74.38,74.43,6865.0,69.4899,69.5459,69.4712,69.5179,6865.0
2022-10-13 14:20:00,74.43,74.44,74.34,74.35,10962.0,69.5179,69.5272,69.4338,69.4432,10962.0
2022-10-13 14:25:00,74.34,74.34,74.08,74.1,7359.0,69.4338,69.4338,69.191,69.2097,7359.0
2022-10-13 14:30:00,74.11,74.21,74.11,74.21,6293.0,69.219,69.3124,69.219,69.3124,6293.0
2022-10-13 14:35:00,74.23,74.36,74.09,74.35,19875.0,69.3311,69.4525,69.2003,69.4432,19875.0
2022-10-13 14:40:00,74.33,74.39,74.31,74.36,5407.0,69.4245,69.4805,69.4058,69.4525,5407.0
2022-10-13 14:45:00,74.38,74.4,74.28,74.35,7817.0,69.4712,69.4899,69.3778,69.4432,7817.0
2022-10-13 14:50:00,74.35,74.69,74.33,74.64,26007.0,69.4432,69.7607,69.4245,69.714,26007.0
2022-10-13 14:55:00,74.69,74.76,74.66,74.67,36280.0,69.7607,69.8261,69.7327,69.742,36280.0
2022-10-13 15:00:00,74.63,74.63,74.49,74.58,11160.0,69.7047,69.7047,69.5739,69.658,11160.0
2022-10-13 15:05:00,74.59,74.94,74.59,74.92,27061.0,69.6673,69.9942,69.6673,69.9755,27061.0
2022-10-13 15:10:00,74.91,74.94,74.83,74.83,14490.0,69.9662,69.9942,69.8915,69.8915,14490.0
2022-10-13 15:15:00,74.83,74.86,74.78,74.81,18367.0,69.8915,69.9195,69.8448,69.8728,18367.0
2022-10-13 15:20:00,74.78,74.78,74.6,74.61,8948.0,69.8448,69.8448,69.6767,69.686,8948.0
2022-10-13 15:25:00,74.63,74.63,74.47,74.5,33522.0,69.7047,69.7047,69.5552,69.5833,33522.0
2022-10-13 15:30:00,74.49,74.59,74.31,74.37,20609.0,69.5739,69.6673,69.4058,69.4618,20609.0
2022-10-13 15:35:00,74.34,74.42,74.26,74.42,15862.0,69.4338,69.5085,69.3591,69.5085,15862.0
2022-10-13 15:40:00,74.42,74.51,74.35,74.5,26816.0,69.5085,69.5926,69.4432,69.5833,26816.0
2022-10-13 15:45:00,74.48,74.6,74.42,74.51,47052.0,69.5646,69.6767,69.5085,69.5926,47052.0
2022-10-13 15:50:00,74.5,74.72,74.4,74.64,67234.0,69.5833,69.7887,69.4899,69.714,67234.0
2022-10-13 15:55:00,74.64,74.64,74.45,74.47,142382.0,69.714,69.714,69.5366,69.5552,142382.0
2022-10-14 09:30:00,75.16,75.44,74.84,74.86,22709.0,70.1997,70.4612,69.9008,69.9195,22709.0
2022-10-14 09:35:00,74.89,75.6,74.89,75.6,28014.0,69.9475,70.6107,69.9475,70.6107,28014.0
2022-10-14 09:40:00,75.54,75.59,75.35,75.49,9947.0,70.5546,70.6013,70.3772,70.5079,9947.0
2022-10-14 09:45:00,75.47,75.5,75.16,75.28,12907.0,70.4892,70.5173,70.1997,70.3118,12907.0
2022-10-14 09:50:00,75.31,75.38,75.14,75.26,9703.0,70.3398,70.4052,70.181,70.2931,9703.0
2022-10-14 09:55:00,75.35,75.53,75.34,75.39,7950.0,70.3772,70.5453,70.3678,70.4145,7950.0
2022-10-14 10:00:00,75.39,75.39,74.75,75.14,29348.0,70.4145,70.4145,69.8168,70.181,29348.0
2022-10-14 10:05:00,75.18,75.47,75.13,75.16,16954.0,70.2184,70.4892,70.1717,70.1997,16954.0
2022-10-14 10:10:00,75.23,75.26,74.81,74.9,47765.0,70.2651,70.2931,69.8728,69.9569,47765.0
2022-10-14 10:15:00,74.82,74.96,74.57,74.69,30085.0,69.8821,70.0129,69.6486,69.7607,30085.0
2022-10-14 10:20:00,74.69,74.69,74.34,74.51,13601.0,69.7607,69.7607,69.4338,69.5926,13601.0
2022-10-14 10:25:00,74.47,74.68,74.35,74.61,7491.0,69.5552,69.7514,69.4432,69.686,7491.0
2022-10-14 10:30:00,74.59,74.77,74.39,74.65,13026.0,69.6673,69.8354,69.4805,69.7234,13026.0
2022-10-14 10:35:00,74.63,74.87,74.59,74.59,7317.0,69.7047,69.9288,69.6673,69.6673,7317.0
2022-10-14 10:40:00,74.69,74.69,74.31,74.34,11486.0,69.7607,69.7607,69.4058,69.4338,11486.0
2022-10-14 10:45:00,74.35,74.52,74.32,74.49,18426.0,69.4432,69.6019,69.4151,69.5739,18426.0
2022-10-14 10:50:00,74.49,74.69,74.45,74.6,5345.0,69.5739,69.7607,69.5366,69.6767,5345.0
2022-10-14 10:55:00,74.62,74.69,74.55,74.64,7233.0,69.6953,69.7607,69.63,69.714,7233.0
2022-10-14 11:00:00,74.66,74.86,74.66,74.85,7741.0,69.7327,69.9195,69.7327,69.9102,7741.0
2022-10-14 11:05:00,74.81,74.81,74.55,74.59,7973.0,69.8728,69.8728,69.63,69.6673,7973.0
2022-10-14 11:10:00,74.57,74.64,74.29,74.33,12102.0,69.6486,69.714,69.3871,69.4245,12102.0
2022-10-14 11:15:00,74.36,74.38,74.13,74.21,6688.0,69.4525,69.4712,69.2377,69.3124,6688.0
2022-10-14 11:20:00,74.19,74.41,74.19,74.36,3932.0,69.2937,69.4992,69.2937,69.4525,3932.0
2022-10-14 11:25:00,74.46,74.54,74.44,74.54,6008.0,69.5459,69.6206,69.5272,69.6206,6008.0
2022-10-14 11:30:00,74.53,74.53,74.39,74.39,9610.0,69.6113,69.6113,69.4805,69.4805,9610.0
2022-10-14 11:35:00,74.36,74.37,74.2,74.33,5328.0,69.4525,69.4618,69.3031,69.4245,5328.0
2022-10-14 11:40:00,74.37,74.39,74.2,74.25,4720.0,69.4618,69.4805,69.3031,69.3498,4720.0
2022-10-14 11:45:00,74.25,74.25,74.1,74.12,5709.0,69.3498,69.3498,69.2097,69.2283,5709.0
2022-10-14 11:50:00,74.16,74.23,74.1,74.22,33063.0,69.2657,69.3311,69.2097,69.3217,33063.0
2022-10-14 11:55:00,74.24,74.27,74.2,74.2,3546.0,69.3404,69.3684,69.3031,69.3031,3546.0
2022-10-14 12:00:00,74.15,74.31,74.14,74.31,7623.0,69.2564,69.4058,69.247,69.4058,7623.0
2022-10-14 12:05:00,74.26,74.26,73.95,73.95,14321.0,69.3591,69.3591,69.0696,69.0696,14321.0
2022-10-14 12:10:00,74.0,74.02,73.87,73.91,3296.0,69.1163,69.1349,68.9948,69.0322,3296.0
2022-10-14 12:15:00,73.84,73.9,73.8,73.89,12291.0,68.9668,69.0229,68.9295,69.0135,12291.0
2022-10-14 12:20:00,73.87,73.87,73.69,73.73,6302.0,68.9948,68.9948,68.8267,68.8641,6302.0
2022-10-14 12:25:00,73.71,73.77,73.66,73.76,5819.0,68.8454,68.9014,68.7987,68.8921,5819.0
2022-10-14 12:30:00,73.78,73.97,73.78,73.89,19974.0,68.9108,69.0882,68.9108,69.0135,19974.0
2022-10-14 12:35:00,73.88,74.03,73.87,73.98,6737.0,69.0042,69.1443,68.9948,69.0976,6737.0
2022-10-14 12:40:00,73.99,74.18,73.98,74.16,3351.0,69.1069,69.2844,69.0976,69.2657,3351.0
2022-10-14 12:45:00,74.16,74.21,74.08,74.1,8433.0,69.2657,69.3124,69.191,69.2097,8433.0
2022-10-14 12:50:00,74.08,74.08,73.95,73.96,4561.0,69.191,69.191,69.0696,69.0789,4561.0
2022-10-14 12:55:00,73.97,73.99,73.93,73.98,2815.0,69.0882,69.1069,69.0509,69.0976,2815.0
2022-10-14 13:00:00,73.96,74.09,73.95,74.02,7759.0,69.0789,69.2003,69.0696,69.1349,7759.0
2022-10-14 13:05:00,74.0,74.0,73.8,73.87,20109.0,69.1163,69.1163,68.9295,68.9948,20109.0
2022-10-14 13:10:00,73.88,73.94,73.88,73.88,2605.0,69.0042,69.0602,69.0042,69.0042,2605.0
2022-10-14 13:15:00,73.86,73.88,73.74,73.76,3443.0,68.9855,69.0042,68.8734,68.8921,3443.0
2022-10-14 13:20:00,73.74,73.8,73.63,73.79,5454.0,68.8734,68.9295,68.7707,68.9201,5454.0
2022-10-14 13:25:00,73.76,73.76,73.65,73.71,2016.0,68.8921,68.8921,68.7894,68.8454,2016.0
2022-10-14 13:30:00,73.7,74.02,73.7,73.92,30855.0,68.8361,69.1349,68.8361,69.0415,30855.0
2022-10-14 13:35:00,73.89,74.04,73.87,73.96,41971.0,69.0135,69.1536,68.9948,69.0789,41971.0
2022-10-14 13:40:00,73.98,74.11,73.96,74.11,13813.0,69.0976,69.219,69.0789,69.219,13813.0
2022-10-14 13:45:00,74.05,74.11,73.97,73.99,8785.0,69.163,69.219,69.0882,69.1069,8785.0
2022-10-14 13:50:00,73.99,74.02,73.91,73.97,14039.0,69.1069,69.1349,69.0322,69.0882,14039.0
2022-10-14 13:55:00,73.98,74.07,73.95,74.06,10443.0,69.0976,69.1816,69.0696,69.1723,10443.0
2022-10-14 14:00:00,74.05,74.05,73.91,73.97,5542.0,69.163,69.163,69.0322,69.0882,5542.0
2022-10-14 14:05:00,73.96,73.99,73.85,73.95,13275.0,69.0789,69.1069,68.9762,69.0696,13275.0
2022-10-14 14:10:00,73.95,73.95,73.87,73.89,28882.0,69.0696,69.0696,68.9948,69.0135,28882.0
2022-10-14 14:15:00,73.88,73.91,73.79,73.79,15542.0,69.0042,69.0322,68.9201,68.9201,15542.0
2022-10-14 14:20:00,73.78,73.79,73.7,73.75,9113.0,68.9108,68.9201,68.8361,68.8828,9113.0
2022-10-14 14:25:00,73.76,73.77,73.65,73.77,11471.0,68.8921,68.9014,68.7894,68.9014,11471.0
2022-10-14 14:30:00,73.77,73.77,73.63,73.64,10581.0,68.9014,68.9014,68.7707,68.78,10581.0
2022-10-14 14:35:00,73.64,73.69,73.61,73.61,3296.0,68.78,68.8267,68.752,68.752,3296.0
2022-10-14 14:40:00,73.61,73.66,73.52,73.65,8947.0,68.752,68.7987,68.6679,68.7894,8947.0
2022-10-14 14:45:00,73.65,73.77,73.64,73.77,7198.0,68.7894,68.9014,68.78,68.9014,7198.0
2022-10-14 14:50:00,73.73,73.78,73.69,73.71,7486.0,68.8641,68.9108,68.8267,68.8454,7486.0
2022-10-14 14:55:00,73.71,73.81,73.71,73.8,8164.0,68.8454,68.9388,68.8454,68.9295,8164.0
2022-10-14 15:00:00,73.81,74.0,73.81,73.89,24040.0,68.9388,69.1163,68.9388,69.0135,24040.0
2022-10-14 15:05:00,73.91,73.92,73.68,73.71,7434.0,69.0322,69.0415,68.8174,68.8454,7434.0
2022-10-14 15:10:00,73.72,73.76,73.57,73.61,11125.0,68.8547,68.8921,68.7146,68.752,11125.0
2022-10-14 15:15:00,73.59,73.69,73.5,73.68,12957.0,68.7333,68.8267,68.6493,68.8174,12957.0
2022-10-14 15:20:00,73.68,73.89,73.66,73.87,10476.0,68.8174,69.0135,68.7987,68.9948,10476.0
2022-10-14 15:25:00,73.86,74.04,73.85,74.02,16145.0,68.9855,69.1536,68.9762,69.1349,16145.0
2022-10-14 15:30:00,74.0,74.05,73.94,74.03,25007.0,69.1163,69.163,69.0602,69.1443,25007.0
2022-10-14 15:35:00,74.02,74.08,73.84,73.87,25957.0,69.1349,69.191,68.9668,68.9948,25957.0
2022-10-14 15:40:00,73.87,73.89,73.8,73.89,29025.0,68.9948,69.0135,68.9295,69.0135,29025.0
2022-10-14 15:45:00,73.89,73.93,73.81,73.93,39854.0,69.0135,69.0509,68.9388,69.0509,39854.0
2022-10-14 15:50:00,73.91,73.96,73.82,73.87,80114.0,69.0322,69.0789,68.9481,68.9948,80114.0
2022-10-14 15:55:00,73.88,73.88,73.65,73.79,193864.0,69.0042,69.0042,68.7894,68.9201,193864.0
2022-10-17 09:30:00,74.79,74.79,74.41,74.67,20663.0,69.8541,69.8541,69.4992,69.742,20663.0
2022-10-17 09:35:00,74.72,74.99,74.72,74.85,4441.0,69.7887,70.0409,69.7887,69.9102,4441.0
2022-10-17 09:40:00,74.9,75.35,74.9,75.19,17249.0,69.9569,70.3772,69.9569,70.2277,17249.0
2022-10-17 09:45:00,75.16,75.17,74.85,74.92,32693.0,70.1997,70.209,69.9102,69.9755,32693.0
2022-10-17 09:50:00,74.89,75.02,74.73,74.73,7575.0,69.9475,70.0689,69.7981,69.7981,7575.0
2022-10-17 09:55:00,74.7,74.82,74.58,74.68,8434.0,69.7701,69.8821,69.658,69.7514,8434.0
2022-10-17 10:00:00,74.68,74.88,74.68,74.73,14747.0,69.7514,69.9382,69.7514,69.7981,14747.0
2022-10-17 10:05:00,74.68,74.78,74.59,74.6,16178.0,69.7514,69.8448,69.6673,69.6767,16178.0
2022-10-17 10:10:00,74.57,74.8,74.57,74.76,22876.0,69.6486,69.8635,69.6486,69.8261,22876.0
2022-10-17 10:15:00,74.76,74.79,74.66,74.72,32041.0,69.8261,69.8541,69.7327,69.7887,32041.0
2022-10-17 10:20:00,74.71,74.98,74.71,74.96,23162.0,69.7794,70.0316,69.7794,70.0129,23162.0
2022-10-17 10:25:00,74.94,74.99,74.77,74.82,13355.0,69.9942,70.0409,69.8354,69.8821,13355.0
2022-10-17 10:30:00,74.82,74.96,74.76,74.95,21982.0,69.8821,70.0129,69.8261,70.0036,21982.0
2022-10-17 10:35:00,74.93,74.98,74.89,74.9,14906.0,69.9849,70.0316,69.9475,69.9569,14906.0
2022-10-17 10:40:00,74.88,74.91,74.78,74.88,5247.0,69.9382,69.9662,69.8448,69.9382,5247.0
2022-10-17 10:45:00,74.89,74.96,74.87,74.94,8690.0,69.9475,70.0129,69.9288,69.9942,8690.0
2022-10-17 10:50:00,74.92,74.92,74.62,74.69,20507.0,69.9755,69.9755,69.6953,69.7607,20507.0
2022-10-17 10:55:00,74.67,74.71,74.55,74.68,20939.0,69.742,69.7794,69.63,69.7514,20939.0
2022-10-17 11:00:00,74.68,74.74,74.62,74.65,10485.0,69.7514,69.8074,69.6953,69.7234,10485.0
2022-10-17 11:05:00,74.65,74.72,74.62,74.62,21566.0,69.7234,69.7887,69.6953,69.6953,21566.0
2022-10-17 11:10:00,74.62,74.72,74.61,74.65,9629.0,69.6953,69.7887,69.686,69.7234,9629.0
2022-10-17 11:15:00,74.66,74.66,74.49,74.54,13994.0,69.7327,69.7327,69.5739,69.6206,13994.0
2022-10-17 11:20:00,74.53,74.84,74.47,74.84,35127.0,69.6113,69.9008,69.5552,69.9008,35127.0
2022-10-17 11:25:00,74.86,75.09,74.84,75.09,10448.0,69.9195,70.1343,69.9008,70.1343,10448.0
2022-10-17 11:30:00,75.12,75.14,75.02,75.11,7128.0,70.1623,70.181,70.0689,70.153,7128.0
2022-10-17 11:35:00,75.09,75.17,75.03,75.17,4918.0,70.1343,70.209,70.0783,70.209,4918.0
2022-10-17 11:40:00,75.17,75.29,75.17,75.26,8122.0,70.209,70.3211,70.209,70.2931,8122.0
2022-10-17 11:45:00,75.28,75.36,75.23,75.35,5381.0,70.3118,70.3865,70.2651,70.3772,5381.0
2022-10-17 11:50:00,75.34,75.48,75.32,75.46,9032.0,70.3678,70.4986,70.3491,70.4799,9032.0
2022-10-17 11:55:00,75.45,75.45,75.26,75.26,8650.0,70.4706,70.4706,70.2931,70.2931,8650.0
2022-10-17 12:00:00,75.28,75.32,75.23,75.23,5217.0,70.3118,70.3491,70.2651,70.2651,5217.0
2022-10-17 12:05:00,75.22,75.49,75.22,75.49,11632.0,70.2557,70.5079,70.2557,70.5079,11632.0
2022-10-17 12:10:00,75.48,75.48,75.26,75.41,8256.0,70.4986,70.4986,70.2931,70.4332,8256.0
2022-10-17 12:15:00,75.41,75.41,75.23,75.25,6771.0,70.4332,70.4332,70.2651,70.2838,6771.0
2022-10-17 12:20:00,75.24,75.26,75.18,75.24,7297.0,70.2744,70.2931,70.2184,70.2744,7297.0
2022-10-17 12:25:00,75.23,75.3,75.19,75.27,5968.0,70.2651,70.3305,70.2277,70.3024,5968.0
2022-10-17 12:30:00,75.27,75.46,75.25,75.46,4978.0,70.3024,70.4799,70.2838,70.4799,4978.0
2022-10-17 12:35:00,75.46,75.46,75.32,75.34,6776.0,70.4799,70.4799,70.3491,70.3678,6776.0
2022-10-17 12:40:00,75.33,75.33,75.13,75.23,8211.0,70.3585,70.3585,70.1717,70.2651,8211.0
2022-10-17 12:45:00,75.27,75.29,75.15,75.23,10780.0,70.3024,70.3211,70.1904,70.2651,10780.0
2022-10-17 12:50:00,75.19,75.32,75.16,75.29,7164.0,70.2277,70.3491,70.1997,70.3211,7164.0
2022-10-17 12:55:00,75.27,75.27,75.17,75.22,7397.0,70.3024,70.3024,70.209,70.2557,7397.0
2022-10-17 13:00:00,75.2,75.24,75.1,75.13,14464.0,70.2371,70.2744,70.1437,70.1717,14464.0
2022-10-17 13:05:00,75.16,75.32,75.16,75.24,12454.0,70.1997,70.3491,70.1997,70.2744,12454.0
2022-10-17 13:10:00,75.24,75.36,75.23,75.34,6705.0,70.2744,70.3865,70.2651,70.3678,6705.0
2022-10-17 13:15:00,75.35,75.38,75.32,75.36,7271.0,70.3772,70.4052,70.3491,70.3865,7271.0
2022-10-17 13:20:00,75.35,75.56,75.32,75.56,9120.0,70.3772,70.5733,70.3491,70.5733,9120.0
2022-10-17 13:25:00,75.56,75.62,75.53,75.6,12036.0,70.5733,70.6293,70.5453,70.6107,12036.0
2022-10-17 13:30:00,75.61,75.62,75.57,75.59,9194.0,70.62,70.6293,70.5826,70.6013,9194.0
2022-10-17 13:35:00,75.59,75.7,75.57,75.68,11339.0,70.6013,70.7041,70.5826,70.6854,11339.0
2022-10-17 13:40:00,75.68,75.69,75.6,75.61,11234.0,70.6854,70.6947,70.6107,70.62,11234.0
2022-10-17 13:45:00,75.61,75.68,75.6,75.65,6321.0,70.62,70.6854,70.6107,70.6574,6321.0
2022-10-17 13:50:00,75.64,75.66,75.59,75.64,9964.0,70.648,70.6667,70.6013,70.648,9964.0
2022-10-17 13:55:00,75.63,75.67,75.57,75.59,10691.0,70.6387,70.676,70.5826,70.6013,10691.0
2022-10-17 14:00:00,75.61,75.67,75.56,75.58,9451.0,70.62,70.676,70.5733,70.592,9451.0
2022-10-17 14:05:00,75.57,75.57,75.4,75.42,12438.0,70.5826,70.5826,70.4239,70.4425,12438.0
2022-10-17 14:10:00,75.42,75.42,75.28,75.3,7937.0,70.4425,70.4425,70.3118,70.3305,7937.0
2022-10-17 14:15:00,75.32,75.37,75.24,75.37,10429.0,70.3491,70.3958,70.2744,70.3958,10429.0
2022-10-17 14:20:00,75.35,75.47,75.34,75.38,10726.0,70.3772,70.4892,70.3678,70.4052,10726.0
2022-10-17 14:25:00,75.36,75.45,75.27,75.44,8524.0,70.3865,70.4706,70.3024,70.4612,8524.0
2022-10-17 14:30:00,75.42,75.44,75.28,75.29,5170.0,70.4425,70.4612,70.3118,70.3211,5170.0
2022-10-17 14:35:00,75.31,75.34,75.25,75.3,4490.0,70.3398,70.3678,70.2838,70.3305,4490.0
2022-10-17 14:40:00,75.29,75.34,75.26,75.34,3269.0,70.3211,70.3678,70.2931,70.3678,3269.0
2022-10-17 14:45:00,75.33,75.39,75.31,75.39,5890.0,70.3585,70.4145,70.3398,70.4145,5890.0
2022-10-17 14:50:00,75.34,75.36,75.28,75.28,9630.0,70.3678,70.3865,70.3118,70.3118,9630.0
2022-10-17 14:55:00,75.27,75.36,75.27,75.32,7660.0,70.3024,70.3865,70.3024,70.3491,7660.0
2022-10-17 15:00:00,75.3,75.36,75.25,75.28,7663.0,70.3305,70.3865,70.2838,70.3118,7663.0
2022-10-17 15:05:00,75.29,75.33,75.19,75.19,8369.0,70.3211,70.3585,70.2277,70.2277,8369.0
2022-10-17 15:10:00,75.18,75.32,75.18,75.32,15834.0,70.2184,70.3491,70.2184,70.3491,15834.0
2022-10-17 15:15:00,75.32,75.39,75.28,75.38,16385.0,70.3491,70.4145,70.3118,70.4052,16385.0
2022-10-17 15:20:00,75.39,75.42,75.33,75.39,9263.0,70.4145,70.4425,70.3585,70.4145,9263.0
2022-10-17 15:25:00,75.39,75.4,75.32,75.39,19848.0,70.4145,70.4239,70.3491,70.4145,19848.0
2022-10-17 15:30:00,75.38,75.54,75.38,75.49,18818.0,70.4052,70.5546,70.4052,70.5079,18818.0
2022-10-17 15:35:00,75.49,75.53,75.44,75.47,20342.0,70.5079,70.5453,70.4612,70.4892,20342.0
2022-10-17 15:40:00,75.47,75.6,75.45,75.55,20925.0,70.4892,70.6107,70.4706,70.564,20925.0
2022-10-17 15:45:00,75.53,75.57,75.49,75.5,24224.0,70.5453,70.5826,70.5079,70.5173,24224.0
2022-10-17 15:50:00,75.52,75.67,75.51,75.66,75904.0,70.5359,70.676,70.5266,70.6667,75904.0
2022-10-17 15:55:00,75.66,75.68,75.52,75.58,197253.0,70.6667,70.6854,70.5359,70.592,197253.0
2022-10-18 09:30:00,76.76,77.6,76.69,77.27,37354.0,71.6941,72.4787,71.6287,72.1704,37354.0
2022-10-18 09:35:00,77.3,77.73,77.3,77.69,17481.0,72.1985,72.6001,72.1985,72.5627,17481.0
2022-10-18 09:40:00,77.63,77.67,77.17,77.18,23357.0,72.5067,72.5441,72.077,72.0864,23357.0
2022-10-18 09:45:00,77.14,77.15,76.92,76.93,26969.0,72.049,72.0584,71.8435,71.8529,26969.0
2022-10-18 09:50:00,76.96,77.16,76.93,76.94,23056.0,71.8809,72.0677,71.8529,71.8622,23056.0
2022-10-18 09:55:00,76.85,77.14,76.76,77.06,14194.0,71.7782,72.049,71.6941,71.9743,14194.0
2022-10-18 10:00:00,77.06,77.43,77.01,77.33,20015.0,71.9743,72.3199,71.9276,72.2265,20015.0
2022-10-18 10:05:00,77.34,77.35,76.91,76.97,22572.0,72.2358,72.2452,71.8342,71.8902,22572.0
2022-10-18 10:10:00,76.99,77.0,76.52,76.54,29624.0,71.9089,71.9183,71.4699,71.4886,29624.0
2022-10-18 10:15:00,76.55,76.57,76.33,76.36,21432.0,71.498,71.5166,71.2925,71.3205,21432.0
2022-10-18 10:20:00,76.39,76.48,76.25,76.48,21725.0,71.3485,71.4326,71.2178,71.4326,21725.0
2022-10-18 10:25:00,76.49,76.56,76.31,76.49,61377.0,71.4419,71.5073,71.2738,71.4419,61377.0
2022-10-18 10:30:00,76.48,76.52,76.41,76.45,34956.0,71.4326,71.4699,71.3672,71.4046,34956.0
2022-10-18 10:35:00,76.41,76.58,76.4,76.41,14564.0,71.3672,71.526,71.3579,71.3672,14564.0
2022-10-18 10:40:00,76.43,76.63,76.43,76.63,12881.0,71.3859,71.5727,71.3859,71.5727,12881.0
2022-10-18 10:45:00,76.66,76.75,76.54,76.71,10336.0,71.6007,71.6848,71.4886,71.6474,10336.0
2022-10-18 10:50:00,76.68,76.7,76.59,76.65,25336.0,71.6194,71.6381,71.5353,71.5914,25336.0
2022-10-18 10:55:00,76.64,76.65,76.44,76.48,29606.0,71.582,71.5914,71.3952,71.4326,29606.0
2022-10-18 11:00:00,76.46,76.66,76.39,76.66,25219.0,71.4139,71.6007,71.3485,71.6007,25219.0
2022-10-18 11:05:00,76.65,76.71,76.41,76.45,17514.0,71.5914,71.6474,71.3672,71.4046,17514.0
2022-10-18 11:10:00,76.46,76.56,76.31,76.35,79058.0,71.4139,71.5073,71.2738,71.3112,79058.0
2022-10-18 11:15:00,76.35,76.49,76.2,76.31,160211.0,71.3112,71.4419,71.1711,71.2738,160211.0
2022-10-18 11:20:00,76.3,76.37,76.23,76.3,91248.0,71.2645,71.3298,71.1991,71.2645,91248.0
2022-10-18 11:25:00,76.3,76.39,76.15,76.33,101296.0,71.2645,71.3485,71.1244,71.2925,101296.0
2022-10-18 11:30:00,76.32,76.34,76.2,76.28,18393.0,71.2831,71.3018,71.1711,71.2458,18393.0
2022-10-18 11:35:00,76.25,76.36,76.23,76.35,55450.0,71.2178,71.3205,71.1991,71.3112,55450.0
2022-10-18 11:40:00,76.31,76.33,76.11,76.31,40489.0,71.2738,71.2925,71.087,71.2738,40489.0
2022-10-18 11:45:00,76.28,76.3,76.1,76.12,15906.0,71.2458,71.2645,71.0777,71.0963,15906.0
2022-10-18 11:50:00,76.12,76.16,76.01,76.15,19375.0,71.0963,71.1337,70.9936,71.1244,19375.0
2022-10-18 11:55:00,76.15,76.32,76.15,76.31,13993.0,71.1244,71.2831,71.1244,71.2738,13993.0
2022-10-18 12:00:00,76.31,76.39,76.3,76.37,14604.0,71.2738,71.3485,71.2645,71.3298,14604.0
2022-10-18 12:05:00,76.37,76.51,76.26,76.51,51687.0,71.3298,71.4606,71.2271,71.4606,51687.0
2022-10-18 12:10:00,76.48,76.56,76.46,76.5,7598.0,71.4326,71.5073,71.4139,71.4513,7598.0
2022-10-18 12:15:00,76.5,76.59,76.45,76.54,14994.0,71.4513,71.5353,71.4046,71.4886,14994.0
2022-10-18 12:20:00,76.54,76.57,76.45,76.46,7953.0,71.4886,71.5166,71.4046,71.4139,7953.0
2022-10-18 12:25:00,76.45,76.51,76.43,76.5,24829.0,71.4046,71.4606,71.3859,71.4513,24829.0
2022-10-18 12:30:00,76.48,76.6,76.47,76.55,9593.0,71.4326,71.5447,71.4232,71.498,9593.0
2022-10-18 12:35:00,76.55,76.74,76.55,76.71,10643.0,71.498,71.6754,71.498,71.6474,10643.0
2022-10-18 12:40:00,76.7,76.77,76.67,76.7,14615.0,71.6381,71.7034,71.61,71.6381,14615.0
2022-10-18 12:45:00,76.7,76.7,76.58,76.64,12260.0,71.6381,71.6381,71.526,71.582,12260.0
2022-10-18 12:50:00,76.62,76.77,76.62,76.75,13203.0,71.5633,71.7034,71.5633,71.6848,13203.0
2022-10-18 12:55:00,76.75,76.75,76.47,76.47,7668.0,71.6848,71.6848,71.4232,71.4232,7668.0
2022-10-18 13:00:00,76.51,76.56,76.44,76.47,21298.0,71.4606,71.5073,71.3952,71.4232,21298.0
2022-10-18 13:05:00,76.46,76.57,76.45,76.48,7365.0,71.4139,71.5166,71.4046,71.4326,7365.0
2022-10-18 13:10:00,76.51,76.7,76.46,76.7,14848.0,71.4606,71.6381,71.4139,71.6381,14848.0
2022-10-18 13:15:00,76.68,76.71,76.65,76.66,7731.0,71.6194,71.6474,71.5914,71.6007,7731.0
2022-10-18 13:20:00,76.68,76.75,76.63,76.68,18716.0,71.6194,71.6848,71.5727,71.6194,18716.0
2022-10-18 13:25:00,76.67,76.8,76.67,76.78,5847.0,71.61,71.7315,71.61,71.7128,5847.0
2022-10-18 13:30:00,76.78,76.84,76.66,76.81,13125.0,71.7128,71.7688,71.6007,71.7408,13125.0
2022-10-18 13:35:00,76.82,76.87,76.78,76.8,17343.0,71.7501,71.7968,71.7128,71.7315,17343.0
2022-10-18 13:40:00,76.8,76.82,76.72,76.74,10698.0,71.7315,71.7501,71.6567,71.6754,10698.0
2022-10-18 13:45:00,76.73,76.78,76.66,76.77,10549.0,71.6661,71.7128,71.6007,71.7034,10549.0
2022-10-18 13:50:00,76.75,76.77,76.67,76.67,5457.0,71.6848,71.7034,71.61,71.61,5457.0
2022-10-18 13:55:00,76.67,76.85,76.67,76.83,9962.0,71.61,71.7782,71.61,71.7595,9962.0
2022-10-18 14:00:00,76.82,76.85,76.72,76.73,9977.0,71.7501,71.7782,71.6567,71.6661,9977.0
2022-10-18 14:05:00,76.71,76.86,76.67,76.81,7154.0,71.6474,71.7875,71.61,71.7408,7154.0
2022-10-18 14:10:00,76.8,76.87,76.8,76.81,7883.0,71.7315,71.7968,71.7315,71.7408,7883.0
2022-10-18 14:15:00,76.81,76.86,76.76,76.79,9390.0,71.7408,71.7875,71.6941,71.7221,9390.0
2022-10-18 14:20:00,76.77,76.84,76.73,76.83,9971.0,71.7034,71.7688,71.6661,71.7595,9971.0
2022-10-18 14:25:00,76.83,76.87,76.71,76.84,9992.0,71.7595,71.7968,71.6474,71.7688,9992.0
2022-10-18 14:30:00,76.84,76.85,76.71,76.75,10535.0,71.7688,71.7782,71.6474,71.6848,10535.0
2022-10-18 14:35:00,76.75,76.78,76.55,76.56,11626.0,71.6848,71.7128,71.498,71.5073,11626.0
2022-10-18 14:40:00,76.56,76.62,76.4,76.4,21763.0,71.5073,71.5633,71.3579,71.3579,21763.0
2022-10-18 14:45:00,76.41,76.53,76.36,76.49,44681.0,71.3672,71.4793,71.3205,71.4419,44681.0
2022-10-18 14:50:00,76.46,76.55,76.46,76.49,22513.0,71.4139,71.498,71.4139,71.4419,22513.0
2022-10-18 14:55:00,76.5,76.61,76.47,76.6,21780.0,71.4513,71.554,71.4232,71.5447,21780.0
2022-10-18 15:00:00,76.59,76.62,76.46,76.49,18371.0,71.5353,71.5633,71.4139,71.4419,18371.0
2022-10-18 15:05:00,76.5,76.68,76.49,76.61,21030.0,71.4513,71.6194,71.4419,71.554,21030.0
2022-10-18 15:10:00,76.59,76.65,76.48,76.48,5907.0,71.5353,71.5914,71.4326,71.4326,5907.0
2022-10-18 15:15:00,76.51,76.56,76.46,76.55,16293.0,71.4606,71.5073,71.4139,71.498,16293.0
2022-10-18 15:20:00,76.55,76.71,76.53,76.7,17127.0,71.498,71.6474,71.4793,71.6381,17127.0
2022-10-18 15:25:00,76.69,76.7,76.54,76.67,38947.0,71.6287,71.6381,71.4886,71.61,38947.0
2022-10-18 15:30:00,76.68,76.92,76.65,76.87,32633.0,71.6194,71.8435,71.5914,71.7968,32633.0
2022-10-18 15:35:00,76.88,76.91,76.74,76.85,28956.0,71.8062,71.8342,71.6754,71.7782,28956.0
2022-10-18 15:40:00,76.84,76.97,76.83,76.91,32971.0,71.7688,71.8902,71.7595,71.8342,32971.0
2022-10-18 15:45:00,76.89,77.0,76.79,77.0,64916.0,71.8155,71.9183,71.7221,71.9183,64916.0
2022-10-18 15:50:00,77.0,77.14,76.98,77.06,110845.0,71.9183,72.049,71.8996,71.9743,110845.0
2022-10-18 15:55:00,77.06,77.09,76.92,77.04,178509.0,71.9743,72.0023,71.8435,71.9556,178509.0
2022-10-19 09:30:00,77.11,77.69,76.93,77.66,46282.0,72.021,72.5627,71.8529,72.5347,46282.0
2022-10-19 09:35:00,77.66,77.71,77.55,77.64,6362.0,72.5347,72.5814,72.432,72.516,6362.0
2022-10-19 09:40:00,77.63,77.72,77.55,77.71,14188.0,72.5067,72.5908,72.432,72.5814,14188.0
2022-10-19 09:45:00,77.65,77.69,77.19,77.28,18822.0,72.5254,72.5627,72.0957,72.1798,18822.0
2022-10-19 09:50:00,77.28,77.67,77.27,77.47,11902.0,72.1798,72.5441,72.1704,72.3572,11902.0
2022-10-19 09:55:00,77.46,77.5,77.2,77.3,20062.0,72.3479,72.3853,72.1051,72.1985,20062.0
2022-10-19 10:00:00,77.34,77.5,77.25,77.47,25347.0,72.2358,72.3853,72.1518,72.3572,25347.0
2022-10-19 10:05:00,77.45,77.57,77.26,77.27,9877.0,72.3386,72.4507,72.1611,72.1704,9877.0
2022-10-19 10:10:00,77.33,77.62,77.19,77.61,22815.0,72.2265,72.4974,72.0957,72.488,22815.0
2022-10-19 10:15:00,77.62,77.76,77.59,77.69,6565.0,72.4974,72.6281,72.4693,72.5627,6565.0
2022-10-19 10:20:00,77.73,78.12,77.72,78.01,13481.0,72.6001,72.9644,72.5908,72.8616,13481.0
2022-10-19 10:25:00,78.05,78.1,77.76,78.07,15341.0,72.899,72.9457,72.6281,72.9177,15341.0
2022-10-19 10:30:00,78.07,78.15,77.92,77.97,6986.0,72.9177,72.9924,72.7776,72.8243,6986.0
2022-10-19 10:35:00,77.95,77.98,77.78,77.85,15153.0,72.8056,72.8336,72.6468,72.7122,15153.0
2022-10-19 10:40:00,77.87,77.88,77.76,77.87,13814.0,72.7309,72.7402,72.6281,72.7309,13814.0
2022-10-19 10:45:00,77.86,78.01,77.78,77.78,21089.0,72.7215,72.8616,72.6468,72.6468,21089.0
2022-10-19 10:50:00,77.78,77.86,77.72,77.79,10837.0,72.6468,72.7215,72.5908,72.6561,10837.0
2022-10-19 10:55:00,77.76,77.81,77.68,77.72,5789.0,72.6281,72.6748,72.5534,72.5908,5789.0
2022-10-19 11:00:00,77.7,77.81,77.63,77.67,10335.0,72.5721,72.6748,72.5067,72.5441,10335.0
2022-10-19 11:05:00,77.67,77.82,77.67,77.81,9933.0,72.5441,72.6842,72.5441,72.6748,9933.0
2022-10-19 11:10:00,77.8,77.98,77.76,77.94,40380.0,72.6655,72.8336,72.6281,72.7962,40380.0
2022-10-19 11:15:00,77.94,78.06,77.93,78.06,16738.0,72.7962,72.9083,72.7869,72.9083,16738.0
2022-10-19 11:20:00,78.0,78.0,77.7,77.78,7526.0,72.8523,72.8523,72.5721,72.6468,7526.0
2022-10-19 11:25:00,77.76,77.8,77.68,77.79,12161.0,72.6281,72.6655,72.5534,72.6561,12161.0
2022-10-19 11:30:00,77.76,77.94,77.74,77.88,14311.0,72.6281,72.7962,72.6094,72.7402,14311.0
2022-10-19 11:35:00,77.85,77.9,77.69,77.87,9271.0,72.7122,72.7589,72.5627,72.7309,9271.0
2022-10-19 11:40:00,77.86,77.88,77.7,77.72,14091.0,72.7215,72.7402,72.5721,72.5908,14091.0
2022-10-19 11:45:00,77.7,77.81,77.63,77.8,62747.0,72.5721,72.6748,72.5067,72.6655,62747.0
2022-10-19 11:50:00,77.81,77.94,77.79,77.79,11669.0,72.6748,72.7962,72.6561,72.6561,11669.0
2022-10-19 11:55:00,77.79,77.8,77.75,77.75,5447.0,72.6561,72.6655,72.6188,72.6188,5447.0
2022-10-19 12:00:00,77.76,77.78,77.67,77.67,13224.0,72.6281,72.6468,72.5441,72.5441,13224.0
2022-10-19 12:05:00,77.66,77.73,77.62,77.67,5165.0,72.5347,72.6001,72.4974,72.5441,5165.0
2022-10-19 12:10:00,77.66,77.77,77.66,77.75,18292.0,72.5347,72.6375,72.5347,72.6188,18292.0
2022-10-19 12:15:00,77.76,77.77,77.69,77.76,7398.0,72.6281,72.6375,72.5627,72.6281,7398.0
2022-10-19 12:20:00,77.74,77.75,77.7,77.71,2103.0,72.6094,72.6188,72.5721,72.5814,2103.0
2022-10-19 12:25:00,77.7,77.72,77.66,77.68,10845.0,72.5721,72.5908,72.5347,72.5534,10845.0
2022-10-19 12:30:00,77.67,77.74,77.66,77.69,6905.0,72.5441,72.6094,72.5347,72.5627,6905.0
2022-10-19 12:35:00,77.69,77.72,77.61,77.62,17353.0,72.5627,72.5908,72.488,72.4974,17353.0
2022-10-19 12:40:00,77.58,77.66,77.41,77.47,84426.0,72.46,72.5347,72.3012,72.3572,84426.0
2022-10-19 12:45:00,77.47,77.49,77.25,77.26,43388.0,72.3572,72.3759,72.1518,72.1611,43388.0
2022-10-19 12:50:00,77.23,77.44,77.23,77.3,34641.0,72.1331,72.3292,72.1331,72.1985,34641.0
2022-10-19 12:55:00,77.32,77.39,77.3,77.39,21597.0,72.2171,72.2825,72.1985,72.2825,21597.0
2022-10-19 13:00:00,77.37,77.42,77.19,77.23,83334.0,72.2638,72.3105,72.0957,72.1331,83334.0
2022-10-19 13:05:00,77.21,77.27,77.12,77.25,14946.0,72.1144,72.1704,72.0303,72.1518,14946.0
2022-10-19 13:10:00,77.26,77.32,77.25,77.32,26170.0,72.1611,72.2171,72.1518,72.2171,26170.0
2022-10-19 13:15:00,77.3,77.38,77.23,77.33,40052.0,72.1985,72.2732,72.1331,72.2265,40052.0
2022-10-19 13:20:00,77.32,77.43,77.28,77.43,10734.0,72.2171,72.3199,72.1798,72.3199,10734.0
2022-10-19 13:25:00,77.44,77.54,77.41,77.43,7525.0,72.3292,72.4226,72.3012,72.3199,7525.0
2022-10-19 13:30:00,77.41,77.46,77.35,77.41,5962.0,72.3012,72.3479,72.2452,72.3012,5962.0
2022-10-19 13:35:00,77.4,77.43,77.36,77.38,8302.0,72.2919,72.3199,72.2545,72.2732,8302.0
2022-10-19 13:40:00,77.37,77.47,77.35,77.45,10099.0,72.2638,72.3572,72.2452,72.3386,10099.0
2022-10-19 13:45:00,77.45,77.48,77.38,77.39,13822.0,72.3386,72.3666,72.2732,72.2825,13822.0
2022-10-19 13:50:00,77.38,77.52,77.38,77.51,8676.0,72.2732,72.404,72.2732,72.3946,8676.0
2022-10-19 13:55:00,77.52,77.6,77.45,77.6,10999.0,72.404,72.4787,72.3386,72.4787,10999.0
2022-10-19 14:00:00,77.54,77.64,77.46,77.61,22030.0,72.4226,72.516,72.3479,72.488,22030.0
2022-10-19 14:05:00,77.61,77.7,77.52,77.62,8766.0,72.488,72.5721,72.404,72.4974,8766.0
2022-10-19 14:10:00,77.63,77.65,77.55,77.62,16922.0,72.5067,72.5254,72.432,72.4974,16922.0
2022-10-19 14:15:00,77.59,77.7,77.58,77.63,9302.0,72.4693,72.5721,72.46,72.5067,9302.0
2022-10-19 14:20:00,77.6,77.6,77.58,77.59,20063.0,72.4787,72.4787,72.46,72.4693,20063.0
2022-10-19 14:25:00,77.58,77.6,77.58,77.6,16410.0,72.46,72.4787,72.46,72.4787,16410.0
2022-10-19 14:30:00,77.58,77.64,77.54,77.57,7943.0,72.46,72.516,72.4226,72.4507,7943.0
2022-10-19 14:35:00,77.58,77.59,77.48,77.48,7319.0,72.46,72.4693,72.3666,72.3666,7319.0
2022-10-19 14:40:00,77.48,77.48,77.34,77.34,7871.0,72.3666,72.3666,72.2358,72.2358,7871.0
2022-10-19 14:45:00,77.35,77.44,77.34,77.4,62975.0,72.2452,72.3292,72.2358,72.2919,62975.0
2022-10-19 14:50:00,77.4,77.46,77.4,77.44,6322.0,72.2919,72.3479,72.2919,72.3292,6322.0
2022-10-19 14:55:00,77.44,77.47,77.4,77.43,8915.0,72.3292,72.3572,72.2919,72.3199,8915.0
2022-10-19 15:00:00,77.44,77.5,77.4,77.43,11159.0,72.3292,72.3853,72.2919,72.3199,11159.0
2022-10-19 15:05:00,77.44,77.57,77.44,77.56,35237.0,72.3292,72.4507,72.3292,72.4413,35237.0
2022-10-19 15:10:00,77.57,77.58,77.43,77.55,30461.0,72.4507,72.46,72.3199,72.432,30461.0
2022-10-19 15:15:00,77.55,77.71,77.53,77.71,16189.0,72.432,72.5814,72.4133,72.5814,16189.0
2022-10-19 15:20:00,77.68,77.77,77.6,77.65,41549.0,72.5534,72.6375,72.4787,72.5254,41549.0
2022-10-19 15:25:00,77.65,77.67,77.53,77.62,42976.0,72.5254,72.5441,72.4133,72.4974,42976.0
2022-10-19 15:30:00,77.62,77.62,77.35,77.45,61934.0,72.4974,72.4974,72.2452,72.3386,61934.0
2022-10-19 15:35:00,77.47,77.52,77.44,77.45,47188.0,72.3572,72.404,72.3292,72.3386,47188.0
2022-10-19 15:40:00,77.45,77.51,77.33,77.34,67634.0,72.3386,72.3946,72.2265,72.2358,67634.0
2022-10-19 15:45:00,77.36,77.48,77.3,77.43,73471.0,72.2545,72.3666,72.1985,72.3199,73471.0
2022-10-19 15:50:00,77.42,77.5,77.38,77.44,197773.0,72.3105,72.3853,72.2732,72.3292,197773.0
2022-10-19 15:55:00,77.45,77.52,77.37,77.47,246294.0,72.3386,72.404,72.2638,72.3572,246294.0
2022-10-20 09:30:00,77.7,78.25,77.59,78.25,36684.0,72.5721,73.0858,72.4693,73.0858,36684.0
2022-10-20 09:35:00,78.14,78.14,77.86,78.02,13483.0,72.983,72.983,72.7215,72.871,13483.0
2022-10-20 09:40:00,78.03,78.07,77.84,77.89,3713.0,72.8803,72.9177,72.7028,72.7495,3713.0
2022-10-20 09:45:00,77.99,78.2,77.95,78.12,19095.0,72.8429,73.0391,72.8056,72.9644,19095.0
2022-10-20 09:50:00,78.19,78.25,78.04,78.24,8054.0,73.0297,73.0858,72.8896,73.0764,8054.0
2022-10-20 09:55:00,78.22,78.24,78.0,78.01,32242.0,73.0578,73.0764,72.8523,72.8616,32242.0
2022-10-20 10:00:00,78.01,78.01,77.82,77.99,33998.0,72.8616,72.8616,72.6842,72.8429,33998.0
2022-10-20 10:05:00,78.0,78.06,77.87,77.91,10217.0,72.8523,72.9083,72.7309,72.7682,10217.0
2022-10-20 10:10:00,77.92,78.05,77.87,78.0,21018.0,72.7776,72.899,72.7309,72.8523,21018.0
2022-10-20 10:15:00,78.01,78.13,77.98,78.12,12870.0,72.8616,72.9737,72.8336,72.9644,12870.0
2022-10-20 10:20:00,78.13,78.14,77.94,77.95,20239.0,72.9737,72.983,72.7962,72.8056,20239.0
2022-10-20 10:25:00,77.92,77.92,77.76,77.88,59339.0,72.7776,72.7776,72.6281,72.7402,59339.0
2022-10-20 10:30:00,77.88,77.92,77.77,77.79,25334.0,72.7402,72.7776,72.6375,72.6561,25334.0
2022-10-20 10:35:00,77.85,77.87,77.63,77.64,44482.0,72.7122,72.7309,72.5067,72.516,44482.0
2022-10-20 10:40:00,77.61,77.64,77.52,77.59,5074.0,72.488,72.516,72.404,72.4693,5074.0
2022-10-20 10:45:00,77.57,77.59,77.39,77.49,93703.0,72.4507,72.4693,72.2825,72.3759,93703.0
2022-10-20 10:50:00,77.48,77.69,77.48,77.53,35397.0,72.3666,72.5627,72.3666,72.4133,35397.0
2022-10-20 10:55:00,77.53,77.56,77.35,77.36,92847.0,72.4133,72.4413,72.2452,72.2545,92847.0
2022-10-20 11:00:00,77.34,77.46,77.23,77.36,111138.0,72.2358,72.3479,72.1331,72.2545,111138.0
2022-10-20 11:05:00,77.36,77.54,77.35,77.51,13415.0,72.2545,72.4226,72.2452,72.3946,13415.0
2022-10-20 11:10:00,77.51,77.67,77.5,77.6,14460.0,72.3946,72.5441,72.3853,72.4787,14460.0
2022-10-20 11:15:00,77.6,77.6,77.45,77.45,27060.0,72.4787,72.4787,72.3386,72.3386,27060.0
2022-10-20 11:20:00,77.47,77.56,77.46,77.5,15022.0,72.3572,72.4413,72.3479,72.3853,15022.0
2022-10-20 11:25:00,77.5,77.61,77.41,77.49,59466.0,72.3853,72.488,72.3012,72.3759,59466.0
2022-10-20 11:30:00,77.49,77.65,77.44,77.58,30605.0,72.3759,72.5254,72.3292,72.46,30605.0
2022-10-20 11:35:00,77.58,77.73,77.56,77.7,10695.0,72.46,72.6001,72.4413,72.5721,10695.0
2022-10-20 11:40:00,77.71,77.76,77.65,77.67,5396.0,72.5814,72.6281,72.5254,72.5441,5396.0
2022-10-20 11:45:00,77.69,77.71,77.62,77.71,19369.0,72.5627,72.5814,72.4974,72.5814,19369.0
2022-10-20 11:50:00,77.69,77.76,77.62,77.68,7526.0,72.5627,72.6281,72.4974,72.5534,7526.0
2022-10-20 11:55:00,77.61,77.61,77.53,77.56,19859.0,72.488,72.488,72.4133,72.4413,19859.0
2022-10-20 12:00:00,77.58,77.62,77.44,77.45,50300.0,72.46,72.4974,72.3292,72.3386,50300.0
2022-10-20 12:05:00,77.43,77.43,77.05,77.1,5492.0,72.3199,72.3199,71.965,72.0117,5492.0
2022-10-20 12:10:00,77.1,77.19,77.07,77.14,9772.0,72.0117,72.0957,71.9836,72.049,9772.0
2022-10-20 12:15:00,77.13,77.18,77.13,77.14,14860.0,72.0397,72.0864,72.0397,72.049,14860.0
2022-10-20 12:20:00,77.14,77.14,76.91,76.91,11203.0,72.049,72.049,71.8342,71.8342,11203.0
2022-10-20 12:25:00,76.92,76.92,76.77,76.77,7937.0,71.8435,71.8435,71.7034,71.7034,7937.0
2022-10-20 12:30:00,76.73,76.84,76.73,76.8,9563.0,71.6661,71.7688,71.6661,71.7315,9563.0
2022-10-20 12:35:00,76.82,76.84,76.72,76.76,12987.0,71.7501,71.7688,71.6567,71.6941,12987.0
2022-10-20 12:40:00,76.8,76.86,76.69,76.7,7974.0,71.7315,71.7875,71.6287,71.6381,7974.0
2022-10-20 12:45:00,76.72,76.78,76.62,76.69,18332.0,71.6567,71.7128,71.5633,71.6287,18332.0
2022-10-20 12:50:00,76.67,76.67,76.55,76.57,2566.0,71.61,71.61,71.498,71.5166,2566.0
2022-10-20 12:55:00,76.55,76.64,76.54,76.63,6495.0,71.498,71.582,71.4886,71.5727,6495.0
2022-10-20 13:00:00,76.62,76.62,76.55,76.58,2629.0,71.5633,71.5633,71.498,71.526,2629.0
2022-10-20 13:05:00,76.61,76.85,76.59,76.82,96058.0,71.554,71.7782,71.5353,71.7501,96058.0
2022-10-20 13:10:00,76.8,77.03,76.8,76.97,12020.0,71.7315,71.9463,71.7315,71.8902,12020.0
2022-10-20 13:15:00,76.96,76.96,76.88,76.93,7072.0,71.8809,71.8809,71.8062,71.8529,7072.0
2022-10-20 13:20:00,76.88,77.11,76.88,77.04,8157.0,71.8062,72.021,71.8062,71.9556,8157.0
2022-10-20 13:25:00,77.03,77.11,77.0,77.06,5575.0,71.9463,72.021,71.9183,71.9743,5575.0
2022-10-20 13:30:00,77.06,77.11,77.01,77.11,7246.0,71.9743,72.021,71.9276,72.021,7246.0
2022-10-20 13:35:00,77.11,77.24,77.06,77.23,69576.0,72.021,72.1424,71.9743,72.1331,69576.0
2022-10-20 13:40:00,77.23,77.28,77.12,77.23,36043.0,72.1331,72.1798,72.0303,72.1331,36043.0
2022-10-20 13:45:00,77.23,77.26,76.99,77.1,88190.0,72.1331,72.1611,71.9089,72.0117,88190.0
2022-10-20 13:50:00,77.1,77.11,76.95,77.05,41537.0,72.0117,72.021,71.8716,71.965,41537.0
2022-10-20 13:55:00,77.05,77.16,77.02,77.16,42189.0,71.965,72.0677,71.9369,72.0677,42189.0
2022-10-20 14:00:00,77.16,77.24,77.15,77.23,17612.0,72.0677,72.1424,72.0584,72.1331,17612.0
2022-10-20 14:05:00,77.21,77.23,77.1,77.22,58521.0,72.1144,72.1331,72.0117,72.1237,58521.0
2022-10-20 14:10:00,77.23,77.34,77.2,77.34,65892.0,72.1331,72.2358,72.1051,72.2358,65892.0
2022-10-20 14:15:00,77.33,77.37,77.28,77.29,15558.0,72.2265,72.2638,72.1798,72.1891,15558.0
2022-10-20 14:20:00,77.29,77.37,77.25,77.26,28517.0,72.1891,72.2638,72.1518,72.1611,28517.0
2022-10-20 14:25:00,77.27,77.34,77.25,77.32,30541.0,72.1704,72.2358,72.1518,72.2171,30541.0
2022-10-20 14:30:00,77.32,77.41,77.3,77.35,14117.0,72.2171,72.3012,72.1985,72.2452,14117.0
2022-10-20 14:35:00,77.35,77.4,77.32,77.38,73769.0,72.2452,72.2919,72.2171,72.2732,73769.0
2022-10-20 14:40:00,77.37,77.4,77.27,77.28,13148.0,72.2638,72.2919,72.1704,72.1798,13148.0
2022-10-20 14:45:00,77.27,77.33,77.2,77.33,13960.0,72.1704,72.2265,72.1051,72.2265,13960.0
2022-10-20 14:50:00,77.32,77.38,77.16,77.35,126553.0,72.2171,72.2732,72.0677,72.2452,126553.0
2022-10-20 14:55:00,77.34,77.37,77.25,77.28,74753.0,72.2358,72.2638,72.1518,72.1798,74753.0
2022-10-20 15:00:00,77.28,77.31,77.25,77.25,25813.0,72.1798,72.2078,72.1518,72.1518,25813.0
2022-10-20 15:05:00,77.25,77.38,77.25,77.34,35311.0,72.1518,72.2732,72.1518,72.2358,35311.0
2022-10-20 15:10:00,77.35,77.35,77.25,77.31,52222.0,72.2452,72.2452,72.1518,72.2078,52222.0
2022-10-20 15:15:00,77.3,77.38,77.19,77.26,46282.0,72.1985,72.2732,72.0957,72.1611,46282.0
2022-10-20 15:20:00,77.25,77.29,77.22,77.27,74345.0,72.1518,72.1891,72.1237,72.1704,74345.0
2022-10-20 15:25:00,77.28,77.29,76.99,77.08,80395.0,72.1798,72.1891,71.9089,71.993,80395.0
2022-10-20 15:30:00,77.07,77.07,76.86,76.87,36842.0,71.9836,71.9836,71.7875,71.7968,36842.0
2022-10-20 15:35:00,76.87,76.97,76.83,76.85,35829.0,71.7968,71.8902,71.7595,71.7782,35829.0
2022-10-20 15:40:00,76.84,77.02,76.75,77.02,69877.0,71.7688,71.9369,71.6848,71.9369,69877.0
2022-10-20 15:45:00,77.02,77.09,76.98,77.07,52339.0,71.9369,72.0023,71.8996,71.9836,52339.0
2022-10-20 15:50:00,77.07,77.25,77.05,77.2,115474.0,71.9836,72.1518,71.965,72.1051,115474.0
2022-10-20 15:55:00,77.2,77.24,77.09,77.19,258452.0,72.1051,72.1424,72.0023,72.0957,258452.0
2022-10-21 09:30:00,77.45,77.56,76.93,77.42,172819.0,72.3386,72.4413,71.8529,72.3105,172819.0
2022-10-21 09:35:00,77.44,77.76,77.38,77.56,13212.0,72.3292,72.6281,72.2732,72.4413,13212.0
2022-10-21 09:40:00,77.56,77.79,77.43,77.78,10363.0,72.4413,72.6561,72.3199,72.6468,10363.0
2022-10-21 09:45:00,77.74,78.11,77.71,78.04,13772.0,72.6094,72.955,72.5814,72.8896,13772.0
2022-10-21 09:50:00,78.06,78.15,77.94,78.15,13998.0,72.9083,72.9924,72.7962,72.9924,13998.0
2022-10-21 09:55:00,78.08,78.32,78.04,78.32,7944.0,72.927,73.1512,72.8896,73.1512,7944.0
2022-10-21 10:00:00,78.35,78.4,78.2,78.28,15890.0,73.1792,73.2259,73.0391,73.1138,15890.0
2022-10-21 10:05:00,78.28,78.35,78.07,78.15,18800.0,73.1138,73.1792,72.9177,72.9924,18800.0
2022-10-21 10:10:00,78.15,78.18,77.96,78.16,12220.0,72.9924,73.0204,72.8149,73.0017,12220.0
2022-10-21 10:15:00,78.13,78.17,77.9,77.96,30496.0,72.9737,73.0111,72.7589,72.8149,30496.0
2022-10-21 10:20:00,77.97,78.04,77.74,77.77,36422.0,72.8243,72.8896,72.6094,72.6375,36422.0
2022-10-21 10:25:00,77.78,77.86,77.72,77.79,18820.0,72.6468,72.7215,72.5908,72.6561,18820.0
2022-10-21 10:30:00,77.82,77.88,77.76,77.81,7885.0,72.6842,72.7402,72.6281,72.6748,7885.0
2022-10-21 10:35:00,77.82,78.01,77.67,77.96,24277.0,72.6842,72.8616,72.5441,72.8149,24277.0
2022-10-21 10:40:00,77.99,78.06,77.87,78.06,14147.0,72.8429,72.9083,72.7309,72.9083,14147.0
2022-10-21 10:45:00,78.05,78.18,77.98,78.18,14488.0,72.899,73.0204,72.8336,73.0204,14488.0
2022-10-21 10:50:00,78.17,78.33,78.15,78.22,9599.0,73.0111,73.1605,72.9924,73.0578,9599.0
2022-10-21 10:55:00,78.21,78.21,77.84,78.01,25717.0,73.0484,73.0484,72.7028,72.8616,25717.0
2022-10-21 11:00:00,78.01,78.01,77.83,77.99,6433.0,72.8616,72.8616,72.6935,72.8429,6433.0
2022-10-21 11:05:00,77.99,78.07,77.92,78.06,5282.0,72.8429,72.9177,72.7776,72.9083,5282.0
2022-10-21 11:10:00,78.08,78.25,78.04,78.06,10399.0,72.927,73.0858,72.8896,72.9083,10399.0
2022-10-21 11:15:00,78.05,78.17,78.01,78.12,6761.0,72.899,73.0111,72.8616,72.9644,6761.0
2022-10-21 11:20:00,78.12,78.3,78.04,78.12,27954.0,72.9644,73.1325,72.8896,72.9644,27954.0
2022-10-21 11:25:00,78.1,78.21,78.08,78.11,10176.0,72.9457,73.0484,72.927,72.955,10176.0
2022-10-21 11:30:00,78.16,78.33,78.14,78.26,12555.0,73.0017,73.1605,72.983,73.0951,12555.0
2022-10-21 11:35:00,78.26,78.26,78.14,78.19,8478.0,73.0951,73.0951,72.983,73.0297,8478.0
2022-10-21 11:40:00,78.21,78.37,78.18,78.35,8915.0,73.0484,73.1979,73.0204,73.1792,8915.0
2022-10-21 11:45:00,78.35,78.49,78.34,78.48,8594.0,73.1792,73.3099,73.1698,73.3006,8594.0
2022-10-21 11:50:00,78.46,78.53,78.38,78.39,7579.0,73.2819,73.3473,73.2072,73.2165,7579.0
2022-10-21 11:55:00,78.39,78.59,78.36,78.59,5986.0,73.2165,73.4033,73.1885,73.4033,5986.0
2022-10-21 12:00:00,78.63,78.82,78.63,78.78,6812.0,73.4407,73.6182,73.4407,73.5808,6812.0
2022-10-21 12:05:00,78.73,78.74,78.62,78.68,4078.0,73.5341,73.5434,73.4314,73.4874,4078.0
2022-10-21 12:10:00,78.66,78.69,78.56,78.67,13626.0,73.4687,73.4967,73.3753,73.4781,13626.0
2022-10-21 12:15:00,78.65,78.72,78.57,78.6,6708.0,73.4594,73.5248,73.3847,73.4127,6708.0
2022-10-21 12:20:00,78.62,78.8,78.58,78.79,8912.0,73.4314,73.5995,73.394,73.5901,8912.0
2022-10-21 12:25:00,78.78,78.83,78.58,78.61,10521.0,73.5808,73.6275,73.394,73.422,10521.0
2022-10-21 12:30:00,78.64,78.68,78.59,78.67,4965.0,73.45,73.4874,73.4033,73.4781,4965.0
2022-10-21 12:35:00,78.66,78.84,78.64,78.75,11140.0,73.4687,73.6368,73.45,73.5528,11140.0
2022-10-21 12:40:00,78.77,78.98,78.76,78.98,11538.0,73.5715,73.7676,73.5621,73.7676,11538.0
2022-10-21 12:45:00,78.99,79.13,78.99,79.1,25126.0,73.7769,73.9077,73.7769,73.8797,25126.0
2022-10-21 12:50:00,79.09,79.21,79.09,79.21,19798.0,73.8703,73.9824,73.8703,73.9824,19798.0
2022-10-21 12:55:00,79.23,79.27,79.12,79.25,7232.0,74.0011,74.0385,73.8984,74.0198,7232.0
2022-10-21 13:00:00,79.25,79.38,79.21,79.34,21937.0,74.0198,74.1412,73.9824,74.1038,21937.0
2022-10-21 13:05:00,79.34,79.51,79.34,79.47,21735.0,74.1038,74.2626,74.1038,74.2253,21735.0
2022-10-21 13:10:00,79.47,79.47,79.25,79.27,18788.0,74.2253,74.2253,74.0198,74.0385,18788.0
2022-10-21 13:15:00,79.29,79.4,79.21,79.37,6256.0,74.0571,74.1599,73.9824,74.1319,6256.0
2022-10-21 13:20:00,79.34,79.41,79.21,79.27,8726.0,74.1038,74.1692,73.9824,74.0385,8726.0
2022-10-21 13:25:00,79.25,79.36,79.23,79.33,5703.0,74.0198,74.1225,74.0011,74.0945,5703.0
2022-10-21 13:30:00,79.33,79.5,79.3,79.48,14192.0,74.0945,74.2533,74.0665,74.2346,14192.0
2022-10-21 13:35:00,79.48,79.52,79.45,79.5,8299.0,74.2346,74.272,74.2066,74.2533,8299.0
2022-10-21 13:40:00,79.5,79.62,79.47,79.55,13545.0,74.2533,74.3654,74.2253,74.3,13545.0
2022-10-21 13:45:00,79.55,79.75,79.55,79.75,14337.0,74.3,74.4868,74.3,74.4868,14337.0
2022-10-21 13:50:00,79.74,79.85,79.69,79.72,15991.0,74.4774,74.5802,74.4307,74.4588,15991.0
2022-10-21 13:55:00,79.72,79.73,79.66,79.73,8308.0,74.4588,74.4681,74.4027,74.4681,8308.0
2022-10-21 14:00:00,79.74,79.75,79.67,79.68,6795.0,74.4774,74.4868,74.4121,74.4214,6795.0
2022-10-21 14:05:00,79.68,79.9,79.68,79.89,17549.0,74.4214,74.6269,74.4214,74.6175,17549.0
2022-10-21 14:10:00,79.9,79.95,79.75,79.76,19245.0,74.6269,74.6736,74.4868,74.4961,19245.0
2022-10-21 14:15:00,79.76,79.77,79.56,79.61,9995.0,74.4961,74.5055,74.3093,74.356,9995.0
2022-10-21 14:20:00,79.64,79.67,79.61,79.62,8613.0,74.384,74.4121,74.356,74.3654,8613.0
2022-10-21 14:25:00,79.62,79.73,79.59,79.7,10645.0,74.3654,74.4681,74.3373,74.4401,10645.0
2022-10-21 14:30:00,79.72,79.81,79.72,79.81,10577.0,74.4588,74.5428,74.4588,74.5428,10577.0
2022-10-21 14:35:00,79.8,79.81,79.73,79.79,9332.0,74.5335,74.5428,74.4681,74.5241,9332.0
2022-10-21 14:40:00,79.8,79.82,79.73,79.73,20730.0,74.5335,74.5522,74.4681,74.4681,20730.0
2022-10-21 14:45:00,79.73,79.75,79.64,79.71,13843.0,74.4681,74.4868,74.384,74.4494,13843.0
2022-10-21 14:50:00,79.74,79.8,79.66,79.66,15809.0,74.4774,74.5335,74.4027,74.4027,15809.0
2022-10-21 14:55:00,79.65,79.74,79.64,79.73,10226.0,74.3934,74.4774,74.384,74.4681,10226.0
2022-10-21 15:00:00,79.77,79.82,79.69,79.79,11486.0,74.5055,74.5522,74.4307,74.5241,11486.0
2022-10-21 15:05:00,79.8,79.92,79.79,79.92,14410.0,74.5335,74.6456,74.5241,74.6456,14410.0
2022-10-21 15:10:00,79.93,80.02,79.86,80.01,17153.0,74.6549,74.739,74.5895,74.7296,17153.0
2022-10-21 15:15:00,80.02,80.15,79.99,80.13,16192.0,74.739,74.8604,74.7109,74.8417,16192.0
2022-10-21 15:20:00,80.12,80.22,80.09,80.19,16653.0,74.8324,74.9258,74.8043,74.8977,16653.0
2022-10-21 15:25:00,80.2,80.24,80.17,80.23,23054.0,74.9071,74.9444,74.8791,74.9351,23054.0
2022-10-21 15:30:00,80.22,80.24,80.02,80.03,24647.0,74.9258,74.9444,74.739,74.7483,24647.0
2022-10-21 15:35:00,80.02,80.09,79.94,80.06,29756.0,74.739,74.8043,74.6642,74.7763,29756.0
2022-10-21 15:40:00,80.08,80.26,80.07,80.24,28864.0,74.795,74.9631,74.7857,74.9444,28864.0
2022-10-21 15:45:00,80.23,80.28,80.17,80.25,47103.0,74.9351,74.9818,74.8791,74.9538,47103.0
2022-10-21 15:50:00,80.25,80.27,80.14,80.16,87308.0,74.9538,74.9725,74.851,74.8697,87308.0
2022-10-21 15:55:00,80.15,80.16,79.98,80.07,200878.0,74.8604,74.8697,74.7016,74.7857,200878.0
2022-10-24 09:30:00,80.52,80.96,80.47,80.96,31858.0,75.206,75.6169,75.1593,75.6169,31858.0
2022-10-24 09:35:00,80.83,81.38,80.8,81.17,18017.0,75.4955,76.0092,75.4675,75.8131,18017.0
2022-10-24 09:40:00,81.15,81.2,80.58,80.7,21393.0,75.7944,75.8411,75.262,75.3741,21393.0
2022-10-24 09:45:00,80.79,81.18,80.78,80.95,24836.0,75.4581,75.8224,75.4488,75.6076,24836.0
2022-10-24 09:50:00,80.95,81.23,80.88,81.18,20477.0,75.6076,75.8691,75.5422,75.8224,20477.0
2022-10-24 09:55:00,81.22,81.26,81.12,81.23,10275.0,75.8598,75.8971,75.7664,75.8691,10275.0
2022-10-24 10:00:00,81.26,81.26,80.73,80.76,29050.0,75.8971,75.8971,75.4021,75.4301,29050.0
2022-10-24 10:05:00,80.68,80.85,80.65,80.85,36092.0,75.3554,75.5142,75.3274,75.5142,36092.0
2022-10-24 10:10:00,80.81,81.01,80.65,80.75,67713.0,75.4768,75.6636,75.3274,75.4208,67713.0
2022-10-24 10:15:00,80.77,80.79,80.63,80.7,72560.0,75.4395,75.4581,75.3087,75.3741,72560.0
2022-10-24 10:20:00,80.7,80.73,80.33,80.41,61509.0,75.3741,75.4021,75.0285,75.1032,61509.0
2022-10-24 10:25:00,80.41,80.77,80.41,80.77,45373.0,75.1032,75.4395,75.1032,75.4395,45373.0
2022-10-24 10:30:00,80.79,81.1,80.68,81.1,20865.0,75.4581,75.7477,75.3554,75.7477,20865.0
2022-10-24 10:35:00,81.06,81.17,80.97,80.97,21212.0,75.7103,75.8131,75.6263,75.6263,21212.0
2022-10-24 10:40:00,80.98,80.99,80.67,80.69,13753.0,75.6356,75.6449,75.3461,75.3647,13753.0
2022-10-24 10:45:00,80.66,80.69,80.49,80.53,40536.0,75.3367,75.3647,75.1779,75.2153,40536.0
2022-10-24 10:50:00,80.53,80.85,80.52,80.68,12726.0,75.2153,75.5142,75.206,75.3554,12726.0
2022-10-24 10:55:00,80.7,80.94,80.66,80.91,15656.0,75.3741,75.5982,75.3367,75.5702,15656.0
2022-10-24 11:00:00,80.91,80.95,80.79,80.87,9624.0,75.5702,75.6076,75.4581,75.5329,9624.0
2022-10-24 11:05:00,80.84,81.03,80.83,80.98,24459.0,75.5048,75.6823,75.4955,75.6356,24459.0
2022-10-24 11:10:00,81.01,81.13,80.99,81.12,12664.0,75.6636,75.7757,75.6449,75.7664,12664.0
2022-10-24 11:15:00,81.08,81.15,80.85,80.92,9231.0,75.729,75.7944,75.5142,75.5796,9231.0
2022-10-24 11:20:00,80.92,81.12,80.92,81.02,31259.0,75.5796,75.7664,75.5796,75.673,31259.0
2022-10-24 11:25:00,81.01,81.03,80.91,80.96,9781.0,75.6636,75.6823,75.5702,75.6169,9781.0
2022-10-24 11:30:00,80.95,80.99,80.83,80.86,14943.0,75.6076,75.6449,75.4955,75.5235,14943.0
2022-10-24 11:35:00,80.86,81.08,80.84,81.05,18176.0,75.5235,75.729,75.5048,75.701,18176.0
2022-10-24 11:40:00,81.06,81.15,81.02,81.13,16840.0,75.7103,75.7944,75.673,75.7757,16840.0
2022-10-24 11:45:00,81.13,81.15,81.01,81.15,8477.0,75.7757,75.7944,75.6636,75.7944,8477.0
2022-10-24 11:50:00,81.15,81.27,81.1,81.2,11469.0,75.7944,75.9065,75.7477,75.8411,11469.0
2022-10-24 11:55:00,81.21,81.26,81.18,81.19,14495.0,75.8504,75.8971,75.8224,75.8317,14495.0
2022-10-24 12:00:00,81.17,81.19,81.03,81.04,37487.0,75.8131,75.8317,75.6823,75.6916,37487.0
2022-10-24 12:05:00,81.05,81.11,81.02,81.05,9127.0,75.701,75.757,75.673,75.701,9127.0
2022-10-24 12:10:00,81.04,81.14,81.03,81.13,10639.0,75.6916,75.785,75.6823,75.7757,10639.0
2022-10-24 12:15:00,81.1,81.31,81.09,81.15,19290.0,75.7477,75.9438,75.7383,75.7944,19290.0
2022-10-24 12:20:00,81.17,81.24,81.11,81.23,9196.0,75.8131,75.8784,75.757,75.8691,9196.0
2022-10-24 12:25:00,81.22,81.23,81.14,81.2,8772.0,75.8598,75.8691,75.785,75.8411,8772.0
2022-10-24 12:30:00,81.16,81.18,81.05,81.09,11576.0,75.8037,75.8224,75.701,75.7383,11576.0
2022-10-24 12:35:00,81.11,81.2,81.02,81.17,11172.0,75.757,75.8411,75.673,75.8131,11172.0
2022-10-24 12:40:00,81.17,81.23,81.06,81.15,13763.0,75.8131,75.8691,75.7103,75.7944,13763.0
2022-10-24 12:45:00,81.18,81.23,81.16,81.2,11815.0,75.8224,75.8691,75.8037,75.8411,11815.0
2022-10-24 12:50:00,81.19,81.22,81.14,81.14,9428.0,75.8317,75.8598,75.785,75.785,9428.0
2022-10-24 12:55:00,81.15,81.19,81.0,81.0,15665.0,75.7944,75.8317,75.6543,75.6543,15665.0
2022-10-24 13:00:00,81.01,81.01,80.88,80.97,16626.0,75.6636,75.6636,75.5422,75.6263,16626.0
2022-10-24 13:05:00,80.98,81.09,80.93,81.09,6722.0,75.6356,75.7383,75.5889,75.7383,6722.0
2022-10-24 13:10:00,81.06,81.08,80.93,80.99,6071.0,75.7103,75.729,75.5889,75.6449,6071.0
2022-10-24 13:15:00,80.98,81.0,80.83,80.84,11566.0,75.6356,75.6543,75.4955,75.5048,11566.0
2022-10-24 13:20:00,80.85,80.85,80.73,80.8,19490.0,75.5142,75.5142,75.4021,75.4675,19490.0
2022-10-24 13:25:00,80.81,80.89,80.8,80.84,11761.0,75.4768,75.5515,75.4675,75.5048,11761.0
2022-10-24 13:30:00,80.84,80.91,80.8,80.91,10214.0,75.5048,75.5702,75.4675,75.5702,10214.0
2022-10-24 13:35:00,80.91,81.0,80.85,80.87,18442.0,75.5702,75.6543,75.5142,75.5329,18442.0
2022-10-24 13:40:00,80.9,81.06,80.9,81.04,16458.0,75.5609,75.7103,75.5609,75.6916,16458.0
2022-10-24 13:45:00,81.04,81.09,81.01,81.05,5829.0,75.6916,75.7383,75.6636,75.701,5829.0
2022-10-24 13:50:00,81.02,81.06,80.99,81.05,15578.0,75.673,75.7103,75.6449,75.701,15578.0
2022-10-24 13:55:00,81.07,81.14,81.01,81.02,12189.0,75.7197,75.785,75.6636,75.673,12189.0
2022-10-24 14:00:00,81.02,81.18,80.99,81.15,15222.0,75.673,75.8224,75.6449,75.7944,15222.0
2022-10-24 14:05:00,81.15,81.18,81.12,81.15,10784.0,75.7944,75.8224,75.7664,75.7944,10784.0
2022-10-24 14:10:00,81.13,81.13,81.05,81.11,12144.0,75.7757,75.7757,75.701,75.757,12144.0
2022-10-24 14:15:00,81.1,81.15,81.09,81.12,12580.0,75.7477,75.7944,75.7383,75.7664,12580.0
2022-10-24 14:20:00,81.12,81.22,81.12,81.18,11400.0,75.7664,75.8598,75.7664,75.8224,11400.0
2022-10-24 14:25:00,81.17,81.24,81.16,81.18,8690.0,75.8131,75.8784,75.8037,75.8224,8690.0
2022-10-24 14:30:00,81.18,81.25,81.17,81.25,12311.0,75.8224,75.8878,75.8131,75.8878,12311.0
2022-10-24 14:35:00,81.24,81.29,81.22,81.28,7182.0,75.8784,75.9251,75.8598,75.9158,7182.0
2022-10-24 14:40:00,81.28,81.5,81.26,81.44,19651.0,75.9158,76.1213,75.8971,76.0652,19651.0
2022-10-24 14:45:00,81.49,81.6,81.47,81.59,14622.0,76.1119,76.2147,76.0933,76.2053,14622.0
2022-10-24 14:50:00,81.59,81.6,81.51,81.54,10101.0,76.2053,76.2147,76.1306,76.1586,10101.0
2022-10-24 14:55:00,81.54,81.58,81.45,81.53,15892.0,76.1586,76.196,76.0746,76.1493,15892.0
2022-10-24 15:00:00,81.55,81.62,81.52,81.62,16085.0,76.168,76.2334,76.14,76.2334,16085.0
2022-10-24 15:05:00,81.62,81.76,81.6,81.68,28934.0,76.2334,76.3641,76.2147,76.2894,28934.0
2022-10-24 15:10:00,81.68,81.73,81.65,81.7,16409.0,76.2894,76.3361,76.2614,76.3081,16409.0
2022-10-24 15:15:00,81.7,81.78,81.64,81.76,26799.0,76.3081,76.3828,76.252,76.3641,26799.0
2022-10-24 15:20:00,81.77,81.8,81.68,81.73,42487.0,76.3735,76.4015,76.2894,76.3361,42487.0
2022-10-24 15:25:00,81.72,81.82,81.68,81.75,28941.0,76.3268,76.4202,76.2894,76.3548,28941.0
2022-10-24 15:30:00,81.75,81.81,81.7,81.75,37627.0,76.3548,76.4108,76.3081,76.3548,37627.0
2022-10-24 15:35:00,81.75,81.76,81.58,81.59,33606.0,76.3548,76.3641,76.196,76.2053,33606.0
2022-10-24 15:40:00,81.59,81.65,81.5,81.65,40183.0,76.2053,76.2614,76.1213,76.2614,40183.0
2022-10-24 15:45:00,81.65,81.75,81.64,81.7,67117.0,76.2614,76.3548,76.252,76.3081,67117.0
2022-10-24 15:50:00,81.7,81.71,81.46,81.51,73500.0,76.3081,76.3174,76.0839,76.1306,73500.0
2022-10-24 15:55:00,81.52,81.65,81.47,81.59,211287.0,76.14,76.2614,76.0933,76.2053,211287.0
2022-10-25 09:30:00,81.35,81.67,81.17,81.58,41445.0,75.9812,76.2801,75.8131,76.196,41445.0
2022-10-25 09:35:00,81.49,81.52,81.09,81.45,12476.0,76.1119,76.14,75.7383,76.0746,12476.0
2022-10-25 09:40:00,81.51,81.83,81.28,81.83,20483.0,76.1306,76.4295,75.9158,76.4295,20483.0
2022-10-25 09:45:00,81.81,82.35,81.79,82.34,23247.0,76.4108,76.9152,76.3921,76.9058,23247.0
2022-10-25 09:50:00,82.29,82.3,82.14,82.28,11965.0,76.8591,76.8685,76.719,76.8498,11965.0
2022-10-25 09:55:00,82.26,82.37,82.19,82.24,6823.0,76.8311,76.9339,76.7657,76.8124,6823.0
2022-10-25 10:00:00,82.2,82.25,81.86,81.89,15925.0,76.7751,76.8218,76.4575,76.4855,15925.0
2022-10-25 10:05:00,81.83,81.9,81.72,81.76,14038.0,76.4295,76.4949,76.3268,76.3641,14038.0
2022-10-25 10:10:00,81.76,81.94,81.73,81.82,18204.0,76.3641,76.5322,76.3361,76.4202,18204.0
2022-10-25 10:15:00,81.8,81.92,81.79,81.89,17107.0,76.4015,76.5136,76.3921,76.4855,17107.0
2022-10-25 10:20:00,81.91,81.99,81.9,81.91,31883.0,76.5042,76.5789,76.4949,76.5042,31883.0
2022-10-25 10:25:00,81.91,82.26,81.9,82.26,18519.0,76.5042,76.8311,76.4949,76.8311,18519.0
2022-10-25 10:30:00,82.27,82.3,81.94,81.98,17333.0,76.8405,76.8685,76.5322,76.5696,17333.0
2022-10-25 10:35:00,81.98,82.0,81.9,81.96,10566.0,76.5696,76.5883,76.4949,76.5509,10566.0
2022-10-25 10:40:00,81.97,82.13,81.9,82.13,21303.0,76.5603,76.7097,76.4949,76.7097,21303.0
2022-10-25 10:45:00,82.12,82.25,82.07,82.08,23748.0,76.7004,76.8218,76.6537,76.663,23748.0
2022-10-25 10:50:00,82.1,82.47,82.09,82.45,26307.0,76.6817,77.0273,76.6723,77.0086,26307.0
2022-10-25 10:55:00,82.44,82.46,82.33,82.4,59494.0,76.9992,77.0179,76.8965,76.9619,59494.0
2022-10-25 11:00:00,82.4,82.54,82.4,82.52,22639.0,76.9619,77.0926,76.9619,77.074,22639.0
2022-10-25 11:05:00,82.52,82.69,82.52,82.67,6825.0,77.074,77.2327,77.074,77.2141,6825.0
2022-10-25 11:10:00,82.66,82.74,82.62,82.72,12859.0,77.2047,77.2794,77.1674,77.2608,12859.0
2022-10-25 11:15:00,82.73,82.77,82.57,82.58,13789.0,77.2701,77.3075,77.1207,77.13,13789.0
2022-10-25 11:20:00,82.56,82.74,82.56,82.69,11942.0,77.1113,77.2794,77.1113,77.2327,11942.0
2022-10-25 11:25:00,82.7,82.73,82.59,82.66,10874.0,77.2421,77.2701,77.1393,77.2047,10874.0
2022-10-25 11:30:00,82.65,82.73,82.59,82.71,8191.0,77.1954,77.2701,77.1393,77.2514,8191.0
2022-10-25 11:35:00,82.7,82.74,82.63,82.73,10104.0,77.2421,77.2794,77.1767,77.2701,10104.0
2022-10-25 11:40:00,82.73,82.75,82.63,82.68,7057.0,77.2701,77.2888,77.1767,77.2234,7057.0
2022-10-25 11:45:00,82.68,82.76,82.55,82.74,21439.0,77.2234,77.2981,77.102,77.2794,21439.0
2022-10-25 11:50:00,82.75,82.92,82.75,82.92,11015.0,77.2888,77.4476,77.2888,77.4476,11015.0
2022-10-25 11:55:00,82.91,82.99,82.72,82.8,10134.0,77.4382,77.5129,77.2608,77.3355,10134.0
2022-10-25 12:00:00,82.77,82.8,82.67,82.7,14582.0,77.3075,77.3355,77.2141,77.2421,14582.0
2022-10-25 12:05:00,82.69,82.91,82.66,82.86,10042.0,77.2327,77.4382,77.2047,77.3915,10042.0
2022-10-25 12:10:00,82.87,82.96,82.87,82.95,4181.0,77.4009,77.4849,77.4009,77.4756,4181.0
2022-10-25 12:15:00,82.9,82.91,82.77,82.84,7948.0,77.4289,77.4382,77.3075,77.3728,7948.0
2022-10-25 12:20:00,82.88,82.91,82.82,82.9,3396.0,77.4102,77.4382,77.3542,77.4289,3396.0
2022-10-25 12:25:00,82.89,82.93,82.8,82.92,9946.0,77.4195,77.4569,77.3355,77.4476,9946.0
2022-10-25 12:30:00,82.89,83.06,82.89,83.06,8972.0,77.4195,77.5783,77.4195,77.5783,8972.0
2022-10-25 12:35:00,83.06,83.13,83.01,83.01,6955.0,77.5783,77.6437,77.5316,77.5316,6955.0
2022-10-25 12:40:00,82.99,83.01,82.92,82.93,7843.0,77.5129,77.5316,77.4476,77.4569,7843.0
2022-10-25 12:45:00,82.94,82.94,82.71,82.71,9891.0,77.4662,77.4662,77.2514,77.2514,9891.0
2022-10-25 12:50:00,82.72,82.75,82.63,82.63,4408.0,77.2608,77.2888,77.1767,77.1767,4408.0
2022-10-25 12:55:00,82.65,82.72,82.62,82.7,11986.0,77.1954,77.2608,77.1674,77.2421,11986.0
2022-10-25 13:00:00,82.71,82.76,82.55,82.55,9343.0,77.2514,77.2981,77.102,77.102,9343.0
2022-10-25 13:05:00,82.53,82.62,82.49,82.56,4589.0,77.0833,77.1674,77.0459,77.1113,4589.0
2022-10-25 13:10:00,82.56,82.58,82.39,82.39,7607.0,77.1113,77.13,76.9525,76.9525,7607.0
2022-10-25 13:15:00,82.4,82.4,82.25,82.25,8018.0,76.9619,76.9619,76.8218,76.8218,8018.0
2022-10-25 13:20:00,82.24,82.31,82.17,82.3,14132.0,76.8124,76.8778,76.7471,76.8685,14132.0
2022-10-25 13:25:00,82.3,82.47,82.3,82.35,8334.0,76.8685,77.0273,76.8685,76.9152,8334.0
2022-10-25 13:30:00,82.37,82.52,82.36,82.45,13802.0,76.9339,77.074,76.9245,77.0086,13802.0
2022-10-25 13:35:00,82.45,82.48,82.44,82.45,12776.0,77.0086,77.0366,76.9992,77.0086,12776.0
2022-10-25 13:40:00,82.46,82.51,82.45,82.49,10341.0,77.0179,77.0646,77.0086,77.0459,10341.0
2022-10-25 13:45:00,82.5,82.53,82.43,82.53,26957.0,77.0553,77.0833,76.9899,77.0833,26957.0
2022-10-25 13:50:00,82.53,82.54,82.45,82.53,6152.0,77.0833,77.0926,77.0086,77.0833,6152.0
2022-10-25 13:55:00,82.53,82.53,82.46,82.46,9693.0,77.0833,77.0833,77.0179,77.0179,9693.0
2022-10-25 14:00:00,82.46,82.51,82.42,82.48,8585.0,77.0179,77.0646,76.9806,77.0366,8585.0
2022-10-25 14:05:00,82.47,82.5,82.42,82.5,6632.0,77.0273,77.0553,76.9806,77.0553,6632.0
2022-10-25 14:10:00,82.49,82.58,82.45,82.53,6346.0,77.0459,77.13,77.0086,77.0833,6346.0
2022-10-25 14:15:00,82.53,82.62,82.52,82.61,6399.0,77.0833,77.1674,77.074,77.158,6399.0
2022-10-25 14:20:00,82.59,82.61,82.56,82.59,7789.0,77.1393,77.158,77.1113,77.1393,7789.0
2022-10-25 14:25:00,82.59,82.59,82.55,82.59,11701.0,77.1393,77.1393,77.102,77.1393,11701.0
2022-10-25 14:30:00,82.58,82.65,82.55,82.62,16466.0,77.13,77.1954,77.102,77.1674,16466.0
2022-10-25 14:35:00,82.62,82.68,82.59,82.65,13096.0,77.1674,77.2234,77.1393,77.1954,13096.0
2022-10-25 14:40:00,82.65,82.67,82.54,82.55,20170.0,77.1954,77.2141,77.0926,77.102,20170.0
2022-10-25 14:45:00,82.55,82.63,82.46,82.63,25165.0,77.102,77.1767,77.0179,77.1767,25165.0
2022-10-25 14:50:00,82.61,82.61,82.49,82.49,11128.0,77.158,77.158,77.0459,77.0459,11128.0
2022-10-25 14:55:00,82.48,82.55,82.47,82.5,14052.0,77.0366,77.102,77.0273,77.0553,14052.0
2022-10-25 15:00:00,82.5,82.65,82.5,82.63,12875.0,77.0553,77.1954,77.0553,77.1767,12875.0
2022-10-25 15:05:00,82.63,82.68,82.58,82.59,25346.0,77.1767,77.2234,77.13,77.1393,25346.0
2022-10-25 15:10:00,82.57,82.69,82.56,82.66,28965.0,77.1207,77.2327,77.1113,77.2047,28965.0
2022-10-25 15:15:00,82.66,82.67,82.6,82.6,26240.0,77.2047,77.2141,77.1487,77.1487,26240.0
2022-10-25 15:20:00,82.61,82.77,82.58,82.77,44006.0,77.158,77.3075,77.13,77.3075,44006.0
2022-10-25 15:25:00,82.79,82.82,82.7,82.74,33724.0,77.3261,77.3542,77.2421,77.2794,33724.0
2022-10-25 15:30:00,82.75,82.83,82.7,82.74,39591.0,77.2888,77.3635,77.2421,77.2794,39591.0
2022-10-25 15:35:00,82.75,82.75,82.7,82.71,40276.0,77.2888,77.2888,77.2421,77.2514,40276.0
2022-10-25 15:40:00,82.71,82.75,82.65,82.73,49540.0,77.2514,77.2888,77.1954,77.2701,49540.0
2022-10-25 15:45:00,82.73,82.73,82.55,82.66,43108.0,77.2701,77.2701,77.102,77.2047,43108.0
2022-10-25 15:50:00,82.65,82.68,82.53,82.55,86677.0,77.1954,77.2234,77.0833,77.102,86677.0
2022-10-25 15:55:00,82.54,82.66,82.49,82.52,216564.0,77.0926,77.2047,77.0459,77.074,216564.0
2022-10-26 09:30:00,82.98,83.56,82.55,83.56,56180.0,77.5036,78.0453,77.102,78.0453,56180.0
2022-10-26 09:35:00,83.6,83.67,83.3,83.31,12023.0,78.0827,78.1481,77.8025,77.8118,12023.0
2022-10-26 09:40:00,83.25,83.31,83.04,83.06,8681.0,77.7558,77.8118,77.5596,77.5783,8681.0
2022-10-26 09:45:00,83.03,83.4,83.02,83.28,14762.0,77.5503,77.8959,77.541,77.7838,14762.0
2022-10-26 09:50:00,83.28,83.48,83.27,83.38,12220.0,77.7838,77.9706,77.7745,77.8772,12220.0
2022-10-26 09:55:00,83.39,83.62,83.38,83.38,14003.0,77.8866,78.1014,77.8772,77.8772,14003.0
2022-10-26 10:00:00,83.44,83.78,83.35,83.5,30514.0,77.9333,78.2508,77.8492,77.9893,30514.0
2022-10-26 10:05:00,83.45,83.56,83.33,83.48,20945.0,77.9426,78.0453,77.8305,77.9706,20945.0
2022-10-26 10:10:00,83.48,83.61,83.42,83.42,14770.0,77.9706,78.092,77.9146,77.9146,14770.0
2022-10-26 10:15:00,83.42,83.72,83.39,83.72,13821.0,77.9146,78.1948,77.8866,78.1948,13821.0
2022-10-26 10:20:00,83.72,83.77,83.54,83.57,20937.0,78.1948,78.2415,78.0267,78.0547,20937.0
2022-10-26 10:25:00,83.58,83.86,83.53,83.84,21445.0,78.064,78.3255,78.0173,78.3069,21445.0
2022-10-26 10:30:00,83.8,83.8,83.44,83.48,14524.0,78.2695,78.2695,77.9333,77.9706,14524.0
2022-10-26 10:35:00,83.42,83.63,83.42,83.62,17477.0,77.9146,78.1107,77.9146,78.1014,17477.0
2022-10-26 10:40:00,83.65,83.8,83.65,83.8,9282.0,78.1294,78.2695,78.1294,78.2695,9282.0
2022-10-26 10:45:00,83.78,83.83,83.6,83.67,23908.0,78.2508,78.2975,78.0827,78.1481,23908.0
2022-10-26 10:50:00,83.67,83.69,83.44,83.57,16029.0,78.1481,78.1668,77.9333,78.0547,16029.0
2022-10-26 10:55:00,83.56,83.66,83.5,83.55,15070.0,78.0453,78.1387,77.9893,78.036,15070.0
2022-10-26 11:00:00,83.57,83.97,83.57,83.8,12871.0,78.0547,78.4283,78.0547,78.2695,12871.0
2022-10-26 11:05:00,83.82,83.97,83.77,83.91,7347.0,78.2882,78.4283,78.2415,78.3722,7347.0
2022-10-26 11:10:00,83.91,84.01,83.88,83.98,25789.0,78.3722,78.4656,78.3442,78.4376,25789.0
2022-10-26 11:15:00,83.95,84.11,83.94,84.06,19113.0,78.4096,78.559,78.4003,78.5123,19113.0
2022-10-26 11:20:00,84.05,84.13,84.01,84.08,14618.0,78.503,78.5777,78.4656,78.531,14618.0
2022-10-26 11:25:00,84.09,84.09,83.89,83.94,24070.0,78.5404,78.5404,78.3536,78.4003,24070.0
2022-10-26 11:30:00,83.94,84.02,83.93,84.01,10267.0,78.4003,78.475,78.3909,78.4656,10267.0
2022-10-26 11:35:00,84.01,84.16,83.98,84.09,23682.0,78.4656,78.6057,78.4376,78.5404,23682.0
2022-10-26 11:40:00,84.09,84.21,84.07,84.08,8538.0,78.5404,78.6524,78.5217,78.531,8538.0
2022-10-26 11:45:00,84.04,84.05,83.92,84.01,21884.0,78.4937,78.503,78.3816,78.4656,21884.0
2022-10-26 11:50:00,84.03,84.12,83.96,84.06,27291.0,78.4843,78.5684,78.4189,78.5123,27291.0
2022-10-26 11:55:00,84.04,84.04,83.87,83.92,16644.0,78.4937,78.4937,78.3349,78.3816,16644.0
2022-10-26 12:00:00,83.91,84.0,83.82,83.98,26716.0,78.3722,78.4563,78.2882,78.4376,26716.0
2022-10-26 12:05:00,83.97,83.97,83.82,83.89,24517.0,78.4283,78.4283,78.2882,78.3536,24517.0
2022-10-26 12:10:00,83.9,84.0,83.87,83.91,5797.0,78.3629,78.4563,78.3349,78.3722,5797.0
2022-10-26 12:15:00,83.89,83.9,83.74,83.84,18234.0,78.3536,78.3629,78.2135,78.3069,18234.0
2022-10-26 12:20:00,83.84,83.86,83.8,83.85,9167.0,78.3069,78.3255,78.2695,78.3162,9167.0
2022-10-26 12:25:00,83.88,83.88,83.76,83.84,20094.0,78.3442,78.3442,78.2321,78.3069,20094.0
2022-10-26 12:30:00,83.84,83.93,83.83,83.91,10922.0,78.3069,78.3909,78.2975,78.3722,10922.0
2022-10-26 12:35:00,83.92,83.92,83.77,83.81,8956.0,78.3816,78.3816,78.2415,78.2788,8956.0
2022-10-26 12:40:00,83.82,83.85,83.78,83.8,19323.0,78.2882,78.3162,78.2508,78.2695,19323.0
2022-10-26 12:45:00,83.8,83.86,83.8,83.83,7404.0,78.2695,78.3255,78.2695,78.2975,7404.0
2022-10-26 12:50:00,83.81,83.94,83.81,83.85,16881.0,78.2788,78.4003,78.2788,78.3162,16881.0
2022-10-26 12:55:00,83.84,83.86,83.69,83.75,43941.0,78.3069,78.3255,78.1668,78.2228,43941.0
2022-10-26 13:00:00,83.75,83.84,83.73,83.83,30059.0,78.2228,78.3069,78.2041,78.2975,30059.0
2022-10-26 13:05:00,83.81,83.89,83.76,83.85,12997.0,78.2788,78.3536,78.2321,78.3162,12997.0
2022-10-26 13:10:00,83.87,83.95,83.84,83.86,12862.0,78.3349,78.4096,78.3069,78.3255,12862.0
2022-10-26 13:15:00,83.88,84.01,83.87,84.01,17512.0,78.3442,78.4656,78.3349,78.4656,17512.0
2022-10-26 13:20:00,84.02,84.04,83.88,83.93,40349.0,78.475,78.4937,78.3442,78.3909,40349.0
2022-10-26 13:25:00,83.94,83.97,83.88,83.94,11299.0,78.4003,78.4283,78.3442,78.4003,11299.0
2022-10-26 13:30:00,83.94,83.96,83.82,83.82,21644.0,78.4003,78.4189,78.2882,78.2882,21644.0
2022-10-26 13:35:00,83.79,83.96,83.78,83.95,25146.0,78.2602,78.4189,78.2508,78.4096,25146.0
2022-10-26 13:40:00,83.95,83.99,83.84,83.84,23432.0,78.4096,78.447,78.3069,78.3069,23432.0
2022-10-26 13:45:00,83.84,83.86,83.68,83.68,23907.0,78.3069,78.3255,78.1574,78.1574,23907.0
2022-10-26 13:50:00,83.69,83.83,83.69,83.8,8844.0,78.1668,78.2975,78.1668,78.2695,8844.0
2022-10-26 13:55:00,83.8,83.85,83.78,83.82,15412.0,78.2695,78.3162,78.2508,78.2882,15412.0
2022-10-26 14:00:00,83.82,83.86,83.8,83.82,24482.0,78.2882,78.3255,78.2695,78.2882,24482.0
2022-10-26 14:05:00,83.82,83.87,83.82,83.85,22835.0,78.2882,78.3349,78.2882,78.3162,22835.0
2022-10-26 14:10:00,83.83,83.88,83.76,83.76,14420.0,78.2975,78.3442,78.2321,78.2321,14420.0
2022-10-26 14:15:00,83.76,83.78,83.63,83.63,8882.0,78.2321,78.2508,78.1107,78.1107,8882.0
2022-10-26 14:20:00,83.63,83.65,83.51,83.58,26322.0,78.1107,78.1294,77.9986,78.064,26322.0
2022-10-26 14:25:00,83.58,83.61,83.48,83.54,59663.0,78.064,78.092,77.9706,78.0267,59663.0
2022-10-26 14:30:00,83.52,83.57,83.47,83.55,12799.0,78.008,78.0547,77.9613,78.036,12799.0
2022-10-26 14:35:00,83.56,83.71,83.55,83.69,9918.0,78.0453,78.1854,78.036,78.1668,9918.0
2022-10-26 14:40:00,83.7,83.7,83.61,83.63,11148.0,78.1761,78.1761,78.092,78.1107,11148.0
2022-10-26 14:45:00,83.61,83.63,83.57,83.63,16171.0,78.092,78.1107,78.0547,78.1107,16171.0
2022-10-26 14:50:00,83.65,83.73,83.62,83.71,16424.0,78.1294,78.2041,78.1014,78.1854,16424.0
2022-10-26 14:55:00,83.7,83.71,83.63,83.71,32339.0,78.1761,78.1854,78.1107,78.1854,32339.0
2022-10-26 15:00:00,83.68,83.68,83.46,83.48,16175.0,78.1574,78.1574,77.9519,77.9706,16175.0
2022-10-26 15:05:00,83.49,83.62,83.49,83.62,19123.0,77.98,78.1014,77.98,78.1014,19123.0
2022-10-26 15:10:00,83.62,83.74,83.62,83.73,15623.0,78.1014,78.2135,78.1014,78.2041,15623.0
2022-10-26 15:15:00,83.72,83.78,83.67,83.78,18592.0,78.1948,78.2508,78.1481,78.2508,18592.0
2022-10-26 15:20:00,83.76,83.77,83.62,83.63,19716.0,78.2321,78.2415,78.1014,78.1107,19716.0
2022-10-26 15:25:00,83.64,83.69,83.62,83.69,20789.0,78.1201,78.1668,78.1014,78.1668,20789.0
2022-10-26 15:30:00,83.68,83.71,83.62,83.62,23403.0,78.1574,78.1854,78.1014,78.1014,23403.0
2022-10-26 15:35:00,83.62,83.72,83.6,83.7,27626.0,78.1014,78.1948,78.0827,78.1761,27626.0
2022-10-26 15:40:00,83.69,83.79,83.64,83.66,33510.0,78.1668,78.2602,78.1201,78.1387,33510.0
2022-10-26 15:45:00,83.66,83.78,83.66,83.7,49404.0,78.1387,78.2508,78.1387,78.1761,49404.0
2022-10-26 15:50:00,83.7,83.7,83.57,83.66,116100.0,78.1761,78.1761,78.0547,78.1387,116100.0
2022-10-26 15:55:00,83.65,83.68,83.51,83.57,229150.0,78.1294,78.1574,77.9986,78.0547,229150.0
2022-10-27 09:30:00,84.12,84.38,83.48,84.25,26899.0,78.5684,78.8112,77.9706,78.6898,26899.0
2022-10-27 09:35:00,84.23,84.37,83.98,84.04,19527.0,78.6711,78.8019,78.4376,78.4937,19527.0
2022-10-27 09:40:00,84.1,84.27,83.96,84.27,7560.0,78.5497,78.7085,78.4189,78.7085,7560.0
2022-10-27 09:45:00,84.3,84.42,83.93,83.93,65481.0,78.7365,78.8486,78.3909,78.3909,65481.0
2022-10-27 09:50:00,83.97,84.1,83.73,83.86,10646.0,78.4283,78.5497,78.2041,78.3255,10646.0
2022-10-27 09:55:00,83.9,84.04,83.79,83.79,9467.0,78.3629,78.4937,78.2602,78.2602,9467.0
2022-10-27 10:00:00,83.78,83.95,83.68,83.92,17759.0,78.2508,78.4096,78.1574,78.3816,17759.0
2022-10-27 10:05:00,83.95,84.25,83.95,84.04,7180.0,78.4096,78.6898,78.4096,78.4937,7180.0
2022-10-27 10:10:00,84.04,84.19,83.81,84.13,12844.0,78.4937,78.6338,78.2788,78.5777,12844.0
2022-10-27 10:15:00,84.12,84.16,84.04,84.14,10706.0,78.5684,78.6057,78.4937,78.5871,10706.0
2022-10-27 10:20:00,84.16,84.23,83.96,84.01,22151.0,78.6057,78.6711,78.4189,78.4656,22151.0
2022-10-27 10:25:00,84.01,84.13,83.95,84.05,14164.0,78.4656,78.5777,78.4096,78.503,14164.0
2022-10-27 10:30:00,84.06,84.17,83.98,84.11,67712.0,78.5123,78.6151,78.4376,78.559,67712.0
2022-10-27 10:35:00,84.1,84.14,83.97,84.04,80965.0,78.5497,78.5871,78.4283,78.4937,80965.0
2022-10-27 10:40:00,84.02,84.03,83.75,83.79,58123.0,78.475,78.4843,78.2228,78.2602,58123.0
2022-10-27 10:45:00,83.74,83.86,83.73,83.8,20156.0,78.2135,78.3255,78.2041,78.2695,20156.0
2022-10-27 10:50:00,83.81,84.02,83.8,83.94,20493.0,78.2788,78.475,78.2695,78.4003,20493.0
2022-10-27 10:55:00,83.92,84.01,83.79,83.79,35942.0,78.3816,78.4656,78.2602,78.2602,35942.0
2022-10-27 11:00:00,83.78,84.06,83.75,84.04,6753.0,78.2508,78.5123,78.2228,78.4937,6753.0
2022-10-27 11:05:00,84.02,84.06,83.85,83.95,6473.0,78.475,78.5123,78.3162,78.4096,6473.0
2022-10-27 11:10:00,83.95,83.98,83.85,83.88,9311.0,78.4096,78.4376,78.3162,78.3442,9311.0
2022-10-27 11:15:00,83.86,83.89,83.85,83.88,24524.0,78.3255,78.3536,78.3162,78.3442,24524.0
2022-10-27 11:20:00,83.88,83.99,83.88,83.98,16000.0,78.3442,78.447,78.3442,78.4376,16000.0
2022-10-27 11:25:00,83.99,84.0,83.72,83.8,113518.0,78.447,78.4563,78.1948,78.2695,113518.0
2022-10-27 11:30:00,83.77,83.86,83.69,83.72,13079.0,78.2415,78.3255,78.1668,78.1948,13079.0
2022-10-27 11:35:00,83.71,83.8,83.45,83.45,12833.0,78.1854,78.2695,77.9426,77.9426,12833.0
2022-10-27 11:40:00,83.39,83.59,83.39,83.55,59968.0,77.8866,78.0734,77.8866,78.036,59968.0
2022-10-27 11:45:00,83.55,83.8,83.53,83.78,40480.0,78.036,78.2695,78.0173,78.2508,40480.0
2022-10-27 11:50:00,83.78,83.87,83.67,83.87,11444.0,78.2508,78.3349,78.1481,78.3349,11444.0
2022-10-27 11:55:00,83.89,83.9,83.82,83.85,6217.0,78.3536,78.3629,78.2882,78.3162,6217.0
2022-10-27 12:00:00,83.86,83.94,83.83,83.92,7351.0,78.3255,78.4003,78.2975,78.3816,7351.0
2022-10-27 12:05:00,83.91,83.98,83.86,83.86,8027.0,78.3722,78.4376,78.3255,78.3255,8027.0
2022-10-27 12:10:00,83.85,83.95,83.85,83.94,21685.0,78.3162,78.4096,78.3162,78.4003,21685.0
2022-10-27 12:15:00,83.94,83.99,83.75,83.78,19091.0,78.4003,78.447,78.2228,78.2508,19091.0
2022-10-27 12:20:00,83.79,83.81,83.6,83.71,15913.0,78.2602,78.2788,78.0827,78.1854,15913.0
2022-10-27 12:25:00,83.7,83.71,83.48,83.5,9664.0,78.1761,78.1854,77.9706,77.9893,9664.0
2022-10-27 12:30:00,83.5,83.78,83.49,83.76,27921.0,77.9893,78.2508,77.98,78.2321,27921.0
2022-10-27 12:35:00,83.77,83.79,83.69,83.7,28973.0,78.2415,78.2602,78.1668,78.1761,28973.0
2022-10-27 12:40:00,83.7,83.87,83.69,83.83,42413.0,78.1761,78.3349,78.1668,78.2975,42413.0
2022-10-27 12:45:00,83.83,83.97,83.82,83.89,15997.0,78.2975,78.4283,78.2882,78.3536,15997.0
2022-10-27 12:50:00,83.89,84.0,83.88,83.99,16497.0,78.3536,78.4563,78.3442,78.447,16497.0
2022-10-27 12:55:00,83.99,84.06,83.92,84.04,12148.0,78.447,78.5123,78.3816,78.4937,12148.0
2022-10-27 13:00:00,84.04,84.08,83.95,83.98,25536.0,78.4937,78.531,78.4096,78.4376,25536.0
2022-10-27 13:05:00,83.97,84.16,83.96,84.16,10080.0,78.4283,78.6057,78.4189,78.6057,10080.0
2022-10-27 13:10:00,84.17,84.19,84.04,84.06,19892.0,78.6151,78.6338,78.4937,78.5123,19892.0
2022-10-27 13:15:00,84.05,84.11,83.99,84.07,11198.0,78.503,78.559,78.447,78.5217,11198.0
2022-10-27 13:20:00,84.09,84.15,84.01,84.05,12866.0,78.5404,78.5964,78.4656,78.503,12866.0
2022-10-27 13:25:00,84.03,84.03,83.87,83.87,5844.0,78.4843,78.4843,78.3349,78.3349,5844.0
2022-10-27 13:30:00,83.89,83.92,83.79,83.81,9015.0,78.3536,78.3816,78.2602,78.2788,9015.0
2022-10-27 13:35:00,83.81,83.85,83.77,83.77,12680.0,78.2788,78.3162,78.2415,78.2415,12680.0
2022-10-27 13:40:00,83.75,83.85,83.75,83.79,6149.0,78.2228,78.3162,78.2228,78.2602,6149.0
2022-10-27 13:45:00,83.77,83.82,83.72,83.8,18827.0,78.2415,78.2882,78.1948,78.2695,18827.0
2022-10-27 13:50:00,83.81,83.84,83.69,83.69,21288.0,78.2788,78.3069,78.1668,78.1668,21288.0
2022-10-27 13:55:00,83.7,83.71,83.62,83.67,38574.0,78.1761,78.1854,78.1014,78.1481,38574.0
2022-10-27 14:00:00,83.68,83.76,83.67,83.75,14378.0,78.1574,78.2321,78.1481,78.2228,14378.0
2022-10-27 14:05:00,83.75,83.82,83.7,83.77,5130.0,78.2228,78.2882,78.1761,78.2415,5130.0
2022-10-27 14:10:00,83.75,83.78,83.7,83.73,5814.0,78.2228,78.2508,78.1761,78.2041,5814.0
2022-10-27 14:15:00,83.73,83.77,83.7,83.77,7110.0,78.2041,78.2415,78.1761,78.2415,7110.0
2022-10-27 14:20:00,83.76,83.86,83.76,83.86,10202.0,78.2321,78.3255,78.2321,78.3255,10202.0
2022-10-27 14:25:00,83.86,83.92,83.84,83.84,15731.0,78.3255,78.3816,78.3069,78.3069,15731.0
2022-10-27 14:30:00,83.82,83.82,83.7,83.73,11477.0,78.2882,78.2882,78.1761,78.2041,11477.0
2022-10-27 14:35:00,83.73,83.77,83.73,83.74,7068.0,78.2041,78.2415,78.2041,78.2135,7068.0
2022-10-27 14:40:00,83.74,83.76,83.7,83.71,14904.0,78.2135,78.2321,78.1761,78.1854,14904.0
2022-10-27 14:45:00,83.71,83.81,83.7,83.75,14366.0,78.1854,78.2788,78.1761,78.2228,14366.0
2022-10-27 14:50:00,83.76,83.83,83.71,83.82,22325.0,78.2321,78.2975,78.1854,78.2882,22325.0
2022-10-27 14:55:00,83.82,83.86,83.78,83.81,43908.0,78.2882,78.3255,78.2508,78.2788,43908.0
2022-10-27 15:00:00,83.81,83.98,83.81,83.93,13056.0,78.2788,78.4376,78.2788,78.3909,13056.0
2022-10-27 15:05:00,83.93,83.96,83.8,83.8,6409.0,78.3909,78.4189,78.2695,78.2695,6409.0
2022-10-27 15:10:00,83.8,83.86,83.8,83.81,13447.0,78.2695,78.3255,78.2695,78.2788,13447.0
2022-10-27 15:15:00,83.82,83.85,83.7,83.72,35571.0,78.2882,78.3162,78.1761,78.1948,35571.0
2022-10-27 15:20:00,83.72,83.96,83.71,83.96,10733.0,78.1948,78.4189,78.1854,78.4189,10733.0
2022-10-27 15:25:00,83.94,83.94,83.86,83.88,10300.0,78.4003,78.4003,78.3255,78.3442,10300.0
2022-10-27 15:30:00,83.87,83.97,83.79,83.83,19328.0,78.3349,78.4283,78.2602,78.2975,19328.0
2022-10-27 15:35:00,83.82,83.82,83.73,83.78,18465.0,78.2882,78.2882,78.2041,78.2508,18465.0
2022-10-27 15:40:00,83.77,83.9,83.75,83.87,28474.0,78.2415,78.3629,78.2228,78.3349,28474.0
2022-10-27 15:45:00,83.86,83.86,83.79,83.85,35432.0,78.3255,78.3255,78.2602,78.3162,35432.0
2022-10-27 15:50:00,83.86,83.91,83.67,83.7,104275.0,78.3255,78.3722,78.1481,78.1761,104275.0
2022-10-27 15:55:00,83.69,83.82,83.58,83.79,269322.0,78.1668,78.2882,78.064,78.2602,269322.0
2022-10-28 09:30:00,84.19,84.42,83.8,84.22,61160.0,78.6338,78.8486,78.2695,78.6618,61160.0
2022-10-28 09:35:00,84.31,84.7,84.27,84.7,10241.0,78.7458,79.1101,78.7085,79.1101,10241.0
2022-10-28 09:40:00,84.71,84.97,84.71,84.79,21330.0,79.1194,79.3623,79.1194,79.1942,21330.0
2022-10-28 09:45:00,84.81,84.94,84.73,84.94,21359.0,79.2128,79.3343,79.1381,79.3343,21359.0
2022-10-28 09:50:00,84.95,85.09,84.89,85.09,32011.0,79.3436,79.4744,79.2876,79.4744,32011.0
2022-10-28 09:55:00,85.09,85.22,85.04,85.04,10207.0,79.4744,79.5958,79.4277,79.4277,10207.0
2022-10-28 10:00:00,85.1,85.1,84.84,84.87,17164.0,79.4837,79.4837,79.2409,79.2689,17164.0
2022-10-28 10:05:00,84.84,84.93,84.62,84.71,5976.0,79.2409,79.3249,79.0354,79.1194,5976.0
2022-10-28 10:10:00,84.7,84.96,84.64,84.9,19209.0,79.1101,79.3529,79.0541,79.2969,19209.0
2022-10-28 10:15:00,84.93,85.2,84.86,85.1,14681.0,79.3249,79.5771,79.2595,79.4837,14681.0
2022-10-28 10:20:00,85.07,85.14,84.9,84.94,7525.0,79.4557,79.5211,79.2969,79.3343,7525.0
2022-10-28 10:25:00,85.0,85.19,85.0,85.01,8758.0,79.3903,79.5678,79.3903,79.3996,8758.0
2022-10-28 10:30:00,85.02,85.11,84.99,85.0,7964.0,79.409,79.493,79.381,79.3903,7964.0
2022-10-28 10:35:00,84.98,84.98,84.84,84.92,5990.0,79.3716,79.3716,79.2409,79.3156,5990.0
2022-10-28 10:40:00,84.93,85.01,84.85,84.98,6596.0,79.3249,79.3996,79.2502,79.3716,6596.0
2022-10-28 10:45:00,84.98,85.12,84.91,85.09,6985.0,79.3716,79.5024,79.3062,79.4744,6985.0
2022-10-28 10:50:00,85.09,85.25,85.08,85.23,8713.0,79.4744,79.6238,79.465,79.6051,8713.0
2022-10-28 10:55:00,85.21,85.27,85.15,85.15,7119.0,79.5864,79.6425,79.5304,79.5304,7119.0
2022-10-28 11:00:00,85.17,85.17,85.0,85.0,10776.0,79.5491,79.5491,79.3903,79.3903,10776.0
2022-10-28 11:05:00,85.01,85.15,85.0,85.12,9199.0,79.3996,79.5304,79.3903,79.5024,9199.0
2022-10-28 11:10:00,85.13,85.25,85.1,85.1,9901.0,79.5117,79.6238,79.4837,79.4837,9901.0
2022-10-28 11:15:00,85.12,85.14,85.02,85.11,11289.0,79.5024,79.5211,79.409,79.493,11289.0
2022-10-28 11:20:00,85.13,85.22,85.1,85.2,7945.0,79.5117,79.5958,79.4837,79.5771,7945.0
2022-10-28 11:25:00,85.19,85.19,85.15,85.17,13787.0,79.5678,79.5678,79.5304,79.5491,13787.0
2022-10-28 11:30:00,85.19,85.25,85.01,85.03,6482.0,79.5678,79.6238,79.3996,79.4183,6482.0
2022-10-28 11:35:00,85.04,85.17,85.03,85.16,7882.0,79.4277,79.5491,79.4183,79.5397,7882.0
2022-10-28 11:40:00,85.15,85.33,85.15,85.29,18637.0,79.5304,79.6985,79.5304,79.6612,18637.0
2022-10-28 11:45:00,85.29,85.78,85.28,85.76,90072.0,79.6612,80.1188,79.6518,80.1001,90072.0
2022-10-28 11:50:00,85.77,85.83,85.67,85.82,20722.0,80.1095,80.1655,80.0161,80.1562,20722.0
2022-10-28 11:55:00,85.82,85.84,85.6,85.61,25635.0,80.1562,80.1749,79.9507,79.96,25635.0
2022-10-28 12:00:00,85.61,85.77,85.61,85.72,15938.0,79.96,80.1095,79.96,80.0628,15938.0
2022-10-28 12:05:00,85.71,85.71,85.51,85.61,13725.0,80.0534,80.0534,79.8666,79.96,13725.0
2022-10-28 12:10:00,85.63,85.8,85.61,85.79,32895.0,79.9787,80.1375,79.96,80.1282,32895.0
2022-10-28 12:15:00,85.78,85.93,85.77,85.87,12833.0,80.1188,80.2589,80.1095,80.2029,12833.0
2022-10-28 12:20:00,85.89,85.97,85.88,85.97,10594.0,80.2216,80.2963,80.2122,80.2963,10594.0
2022-10-28 12:25:00,85.96,85.97,85.84,85.85,14625.0,80.2869,80.2963,80.1749,80.1842,14625.0
2022-10-28 12:30:00,85.85,85.87,85.75,85.77,9636.0,80.1842,80.2029,80.0908,80.1095,9636.0
2022-10-28 12:35:00,85.75,85.8,85.41,85.42,42296.0,80.0908,80.1375,79.7732,79.7826,42296.0
2022-10-28 12:40:00,85.42,85.56,85.39,85.55,46138.0,79.7826,79.9133,79.7546,79.904,46138.0
2022-10-28 12:45:00,85.54,85.64,85.48,85.63,11041.0,79.8947,79.9881,79.8386,79.9787,11041.0
2022-10-28 12:50:00,85.62,85.83,85.6,85.83,10627.0,79.9694,80.1655,79.9507,80.1655,10627.0
2022-10-28 12:55:00,85.82,85.88,85.78,85.86,11903.0,80.1562,80.2122,80.1188,80.1935,11903.0
2022-10-28 13:00:00,85.85,85.85,85.7,85.7,6140.0,80.1842,80.1842,80.0441,80.0441,6140.0
2022-10-28 13:05:00,85.69,85.69,85.59,85.63,6212.0,80.0348,80.0348,79.9414,79.9787,6212.0
2022-10-28 13:10:00,85.62,85.65,85.55,85.63,9259.0,79.9694,79.9974,79.904,79.9787,9259.0
2022-10-28 13:15:00,85.62,85.64,85.59,85.59,7072.0,79.9694,79.9881,79.9414,79.9414,7072.0
2022-10-28 13:20:00,85.58,85.65,85.56,85.65,12174.0,79.932,79.9974,79.9133,79.9974,12174.0
2022-10-28 13:25:00,85.65,85.76,85.61,85.73,6314.0,79.9974,80.1001,79.96,80.0721,6314.0
2022-10-28 13:30:00,85.76,85.89,85.76,85.85,7406.0,80.1001,80.2216,80.1001,80.1842,7406.0
2022-10-28 13:35:00,85.84,85.84,85.76,85.77,6995.0,80.1749,80.1749,80.1001,80.1095,6995.0
2022-10-28 13:40:00,85.77,85.8,85.72,85.8,11091.0,80.1095,80.1375,80.0628,80.1375,11091.0
2022-10-28 13:45:00,85.84,85.88,85.83,85.84,6374.0,80.1749,80.2122,80.1655,80.1749,6374.0
2022-10-28 13:50:00,85.84,85.94,85.83,85.92,9908.0,80.1749,80.2683,80.1655,80.2496,9908.0
2022-10-28 13:55:00,85.92,85.93,85.81,85.82,17040.0,80.2496,80.2589,80.1468,80.1562,17040.0
2022-10-28 14:00:00,85.82,85.84,85.7,85.7,20686.0,80.1562,80.1749,80.0441,80.0441,20686.0
2022-10-28 14:05:00,85.71,85.73,85.65,85.67,8552.0,80.0534,80.0721,79.9974,80.0161,8552.0
2022-10-28 14:10:00,85.66,85.77,85.66,85.76,8668.0,80.0067,80.1095,80.0067,80.1001,8668.0
2022-10-28 14:15:00,85.77,85.83,85.76,85.8,11714.0,80.1095,80.1655,80.1001,80.1375,11714.0
2022-10-28 14:20:00,85.8,85.8,85.73,85.73,9695.0,80.1375,80.1375,80.0721,80.0721,9695.0
2022-10-28 14:25:00,85.73,85.79,85.73,85.75,20073.0,80.0721,80.1282,80.0721,80.0908,20073.0
2022-10-28 14:30:00,85.76,85.99,85.76,85.97,11793.0,80.1001,80.315,80.1001,80.2963,11793.0
2022-10-28 14:35:00,85.98,86.06,85.95,86.05,38491.0,80.3056,80.3803,80.2776,80.371,38491.0
2022-10-28 14:40:00,86.05,86.18,86.02,86.16,14202.0,80.371,80.4924,80.343,80.4737,14202.0
2022-10-28 14:45:00,86.15,86.22,86.15,86.2,10985.0,80.4644,80.5298,80.4644,80.5111,10985.0
2022-10-28 14:50:00,86.19,86.26,86.12,86.12,21539.0,80.5018,80.5671,80.4364,80.4364,21539.0
2022-10-28 14:55:00,86.14,86.15,86.08,86.1,21817.0,80.4551,80.4644,80.399,80.4177,21817.0
2022-10-28 15:00:00,86.1,86.3,86.1,86.23,17046.0,80.4177,80.6045,80.4177,80.5391,17046.0
2022-10-28 15:05:00,86.23,86.24,86.07,86.15,18337.0,80.5391,80.5485,80.3897,80.4644,18337.0
2022-10-28 15:10:00,86.14,86.25,86.14,86.18,24745.0,80.4551,80.5578,80.4551,80.4924,24745.0
2022-10-28 15:15:00,86.18,86.2,86.1,86.18,23524.0,80.4924,80.5111,80.4177,80.4924,23524.0
2022-10-28 15:20:00,86.17,86.17,86.1,86.15,16942.0,80.4831,80.4831,80.4177,80.4644,16942.0
2022-10-28 15:25:00,86.17,86.27,86.16,86.17,40147.0,80.4831,80.5765,80.4737,80.4831,40147.0
2022-10-28 15:30:00,86.17,86.17,86.07,86.09,28870.0,80.4831,80.4831,80.3897,80.4084,28870.0
2022-10-28 15:35:00,86.08,86.08,85.91,85.93,29408.0,80.399,80.399,80.2402,80.2589,29408.0
2022-10-28 15:40:00,85.93,86.03,85.9,85.97,33049.0,80.2589,80.3523,80.2309,80.2963,33049.0
2022-10-28 15:45:00,85.96,86.04,85.96,86.01,44622.0,80.2869,80.3617,80.2869,80.3336,44622.0
2022-10-28 15:50:00,86.01,86.02,85.92,85.95,122150.0,80.3336,80.343,80.2496,80.2776,122150.0
2022-10-28 15:55:00,85.95,86.03,85.86,85.98,247136.0,80.2776,80.3523,80.1935,80.3056,247136.0
2022-10-31 09:30:00,85.42,86.18,85.42,85.67,63859.0,79.7826,80.4924,79.7826,80.0161,63859.0
2022-10-31 09:35:00,85.64,85.92,85.64,85.77,23013.0,79.9881,80.2496,79.9881,80.1095,23013.0
2022-10-31 09:40:00,85.8,85.95,85.58,85.9,43697.0,80.1375,80.2776,79.932,80.2309,43697.0
2022-10-31 09:45:00,85.87,85.94,85.76,85.77,41260.0,80.2029,80.2683,80.1001,80.1095,41260.0
2022-10-31 09:50:00,85.78,86.23,85.77,86.18,45880.0,80.1188,80.5391,80.1095,80.4924,45880.0
2022-10-31 09:55:00,86.2,86.28,86.03,86.21,26520.0,80.5111,80.5858,80.3523,80.5204,26520.0
2022-10-31 10:00:00,86.23,86.76,86.16,86.74,55661.0,80.5391,81.0341,80.4737,81.0155,55661.0
2022-10-31 10:05:00,86.77,86.83,86.63,86.8,30598.0,81.0435,81.0995,80.9127,81.0715,30598.0
2022-10-31 10:10:00,86.8,87.11,86.77,87.07,71094.0,81.0715,81.361,81.0435,81.3237,71094.0
2022-10-31 10:15:00,87.07,87.24,87.04,87.22,64340.0,81.3237,81.4825,81.2957,81.4638,64340.0
2022-10-31 10:20:00,87.24,87.27,87.04,87.04,31527.0,81.4825,81.5105,81.2957,81.2957,31527.0
2022-10-31 10:25:00,87.05,87.08,86.9,86.94,36954.0,81.305,81.333,81.1649,81.2023,36954.0
2022-10-31 10:30:00,86.92,87.07,86.85,86.86,51141.0,81.1836,81.3237,81.1182,81.1275,51141.0
2022-10-31 10:35:00,86.86,86.9,86.67,86.76,46716.0,81.1275,81.1649,80.9501,81.0341,46716.0
2022-10-31 10:40:00,86.76,86.96,86.74,86.96,12903.0,81.0341,81.2209,81.0155,81.2209,12903.0
2022-10-31 10:45:00,86.95,86.98,86.65,86.67,28085.0,81.2116,81.2396,80.9314,80.9501,28085.0
2022-10-31 10:50:00,86.67,86.7,86.54,86.7,18805.0,80.9501,80.9781,80.8287,80.9781,18805.0
2022-10-31 10:55:00,86.67,86.83,86.67,86.81,19130.0,80.9501,81.0995,80.9501,81.0808,19130.0
2022-10-31 11:00:00,86.82,86.96,86.79,86.91,12010.0,81.0902,81.2209,81.0622,81.1742,12010.0
2022-10-31 11:05:00,86.9,86.94,86.81,86.87,12943.0,81.1649,81.2023,81.0808,81.1369,12943.0
2022-10-31 11:10:00,86.86,86.96,86.86,86.91,9206.0,81.1275,81.2209,81.1275,81.1742,9206.0
2022-10-31 11:15:00,86.91,86.91,86.8,86.87,25076.0,81.1742,81.1742,81.0715,81.1369,25076.0
2022-10-31 11:20:00,86.88,86.88,86.75,86.83,17004.0,81.1462,81.1462,81.0248,81.0995,17004.0
2022-10-31 11:25:00,86.82,86.94,86.82,86.86,21438.0,81.0902,81.2023,81.0902,81.1275,21438.0
2022-10-31 11:30:00,86.85,86.99,86.82,86.98,20883.0,81.1182,81.249,81.0902,81.2396,20883.0
2022-10-31 11:35:00,86.97,87.1,86.84,86.84,25651.0,81.2303,81.3517,81.1089,81.1089,25651.0
2022-10-31 11:40:00,86.86,87.22,86.84,87.22,44790.0,81.1275,81.4638,81.1089,81.4638,44790.0
2022-10-31 11:45:00,87.2,87.25,87.11,87.14,30511.0,81.4451,81.4918,81.361,81.3891,30511.0
2022-10-31 11:50:00,87.13,87.33,87.13,87.31,42137.0,81.3797,81.5665,81.3797,81.5478,42137.0
2022-10-31 11:55:00,87.3,87.41,86.95,87.08,35352.0,81.5385,81.6412,81.2116,81.333,35352.0
2022-10-31 12:00:00,87.06,87.06,86.94,87.06,27467.0,81.3143,81.3143,81.2023,81.3143,27467.0
2022-10-31 12:05:00,87.06,87.13,86.99,87.03,18610.0,81.3143,81.3797,81.249,81.2863,18610.0
2022-10-31 12:10:00,87.03,87.25,87.01,87.24,20637.0,81.2863,81.4918,81.2676,81.4825,20637.0
2022-10-31 12:15:00,87.23,87.31,87.14,87.14,21670.0,81.4731,81.5478,81.3891,81.3891,21670.0
2022-10-31 12:20:00,87.12,87.13,86.96,86.99,14640.0,81.3704,81.3797,81.2209,81.249,14640.0
2022-10-31 12:25:00,86.97,86.97,86.88,86.93,10164.0,81.2303,81.2303,81.1462,81.1929,10164.0
2022-10-31 12:30:00,86.93,86.95,86.84,86.84,19753.0,81.1929,81.2116,81.1089,81.1089,19753.0
2022-10-31 12:35:00,86.85,86.92,86.84,86.86,13635.0,81.1182,81.1836,81.1089,81.1275,13635.0
2022-10-31 12:40:00,86.86,86.94,86.84,86.94,23089.0,81.1275,81.2023,81.1089,81.2023,23089.0
2022-10-31 12:45:00,86.92,86.98,86.92,86.97,16474.0,81.1836,81.2396,81.1836,81.2303,16474.0
2022-10-31 12:50:00,86.96,87.0,86.81,86.82,11697.0,81.2209,81.2583,81.0808,81.0902,11697.0
2022-10-31 12:55:00,86.8,86.91,86.77,86.9,13583.0,81.0715,81.1742,81.0435,81.1649,13583.0
2022-10-31 13:00:00,86.89,86.97,86.8,86.81,18102.0,81.1556,81.2303,81.0715,81.0808,18102.0
2022-10-31 13:05:00,86.81,86.89,86.78,86.85,14388.0,81.0808,81.1556,81.0528,81.1182,14388.0
2022-10-31 13:10:00,86.84,86.86,86.72,86.75,13891.0,81.1089,81.1275,80.9968,81.0248,13891.0
2022-10-31 13:15:00,86.75,86.75,86.64,86.65,22939.0,81.0248,81.0248,80.9221,80.9314,22939.0
2022-10-31 13:20:00,86.64,86.82,86.64,86.78,18933.0,80.9221,81.0902,80.9221,81.0528,18933.0
2022-10-31 13:25:00,86.77,86.8,86.65,86.79,14037.0,81.0435,81.0715,80.9314,81.0622,14037.0
2022-10-31 13:30:00,86.77,86.85,86.75,86.84,11968.0,81.0435,81.1182,81.0248,81.1089,11968.0
2022-10-31 13:35:00,86.84,86.91,86.81,86.81,19142.0,81.1089,81.1742,81.0808,81.0808,19142.0
2022-10-31 13:40:00,86.77,86.77,86.55,86.56,12729.0,81.0435,81.0435,80.838,80.8473,12729.0
2022-10-31 13:45:00,86.56,86.56,86.42,86.43,15942.0,80.8473,80.8473,80.7166,80.7259,15942.0
2022-10-31 13:50:00,86.43,86.46,86.35,86.39,16610.0,80.7259,80.7539,80.6512,80.6886,16610.0
2022-10-31 13:55:00,86.4,86.51,86.39,86.48,34757.0,80.6979,80.8006,80.6886,80.7726,34757.0
2022-10-31 14:00:00,86.49,86.54,86.38,86.43,39556.0,80.782,80.8287,80.6792,80.7259,39556.0
2022-10-31 14:05:00,86.43,86.43,86.33,86.37,26259.0,80.7259,80.7259,80.6325,80.6699,26259.0
2022-10-31 14:10:00,86.37,86.61,86.37,86.61,16962.0,80.6699,80.894,80.6699,80.894,16962.0
2022-10-31 14:15:00,86.59,86.6,86.38,86.41,27049.0,80.8754,80.8847,80.6792,80.7072,27049.0
2022-10-31 14:20:00,86.42,86.48,86.42,86.45,31707.0,80.7166,80.7726,80.7166,80.7446,31707.0
2022-10-31 14:25:00,86.45,86.47,86.25,86.26,43463.0,80.7446,80.7633,80.5578,80.5671,43463.0
2022-10-31 14:30:00,86.24,86.33,86.22,86.3,44409.0,80.5485,80.6325,80.5298,80.6045,44409.0
2022-10-31 14:35:00,86.3,86.44,86.29,86.44,29929.0,80.6045,80.7353,80.5952,80.7353,29929.0
2022-10-31 14:40:00,86.45,86.46,86.41,86.45,26783.0,80.7446,80.7539,80.7072,80.7446,26783.0
2022-10-31 14:45:00,86.45,86.5,86.44,86.5,52657.0,80.7446,80.7913,80.7353,80.7913,52657.0
2022-10-31 14:50:00,86.51,86.54,86.36,86.4,23249.0,80.8006,80.8287,80.6605,80.6979,23249.0
2022-10-31 14:55:00,86.39,86.39,86.2,86.24,36463.0,80.6886,80.6886,80.5111,80.5485,36463.0
2022-10-31 15:00:00,86.24,86.25,86.14,86.2,15303.0,80.5485,80.5578,80.4551,80.5111,15303.0
2022-10-31 15:05:00,86.2,86.38,86.19,86.37,65569.0,80.5111,80.6792,80.5018,80.6699,65569.0
2022-10-31 15:10:00,86.37,86.49,86.35,86.48,30733.0,80.6699,80.782,80.6512,80.7726,30733.0
2022-10-31 15:15:00,86.49,86.57,86.38,86.44,34165.0,80.782,80.8567,80.6792,80.7353,34165.0
2022-10-31 15:20:00,86.45,86.52,86.39,86.49,41513.0,80.7446,80.81,80.6886,80.782,41513.0
2022-10-31 15:25:00,86.48,86.55,86.47,86.53,24555.0,80.7726,80.838,80.7633,80.8193,24555.0
2022-10-31 15:30:00,86.52,86.52,86.42,86.52,45500.0,80.81,80.81,80.7166,80.81,45500.0
2022-10-31 15:35:00,86.52,86.58,86.48,86.51,56113.0,80.81,80.866,80.7726,80.8006,56113.0
2022-10-31 15:40:00,86.51,86.73,86.51,86.67,52684.0,80.8006,81.0061,80.8006,80.9501,52684.0
2022-10-31 15:45:00,86.67,86.87,86.6,86.79,80388.0,80.9501,81.1369,80.8847,81.0622,80388.0
2022-10-31 15:50:00,86.8,86.8,86.56,86.67,128350.0,81.0715,81.0715,80.8473,80.9501,128350.0
2022-10-31 15:55:00,86.67,86.8,86.58,86.66,281293.0,80.9501,81.0715,80.866,80.9407,281293.0
2022-11-01 09:30:00,84.24,84.29,82.57,83.76,157195.0,78.6805,78.7272,77.1207,78.2321,157195.0
2022-11-01 09:35:00,83.8,84.0,82.9,83.56,106471.0,78.2695,78.4563,77.4289,78.0453,106471.0
2022-11-01 09:40:00,83.59,84.03,83.28,83.5,86098.0,78.0734,78.4843,77.7838,77.9893,86098.0
2022-11-01 09:45:00,83.5,83.74,83.15,83.74,57424.0,77.9893,78.2135,77.6624,78.2135,57424.0
2022-11-01 09:50:00,83.74,84.0,83.73,83.84,78935.0,78.2135,78.4563,78.2041,78.3069,78935.0
2022-11-01 09:55:00,83.84,84.0,83.65,83.75,71761.0,78.3069,78.4563,78.1294,78.2228,71761.0
2022-11-01 10:00:00,83.68,83.71,83.09,83.25,113247.0,78.1574,78.1854,77.6063,77.7558,113247.0
2022-11-01 10:05:00,83.25,84.0,83.25,83.78,71820.0,77.7558,78.4563,77.7558,78.2508,71820.0
2022-11-01 10:10:00,83.78,84.07,83.77,83.86,50437.0,78.2508,78.5217,78.2415,78.3255,50437.0
2022-11-01 10:15:00,83.86,83.96,83.58,83.7,40874.0,78.3255,78.4189,78.064,78.1761,40874.0
2022-11-01 10:20:00,83.65,83.91,83.41,83.89,55364.0,78.1294,78.3722,77.9052,78.3536,55364.0
2022-11-01 10:25:00,83.92,84.04,83.83,83.97,48564.0,78.3816,78.4937,78.2975,78.4283,48564.0
2022-11-01 10:30:00,83.99,84.23,83.93,84.18,76626.0,78.447,78.6711,78.3909,78.6244,76626.0
2022-11-01 10:35:00,84.16,84.2,83.78,83.79,63142.0,78.6057,78.6431,78.2508,78.2602,63142.0
2022-11-01 10:40:00,83.78,83.96,83.66,83.95,31297.0,78.2508,78.4189,78.1387,78.4096,31297.0
2022-11-01 10:45:00,83.95,84.06,83.84,84.02,33679.0,78.4096,78.5123,78.3069,78.475,33679.0
2022-11-01 10:50:00,84.01,84.24,83.94,84.21,40070.0,78.4656,78.6805,78.4003,78.6524,40070.0
2022-11-01 10:55:00,84.22,84.26,83.72,83.76,58672.0,78.6618,78.6991,78.1948,78.2321,58672.0
2022-11-01 11:00:00,83.8,83.97,83.78,83.82,28745.0,78.2695,78.4283,78.2508,78.2882,28745.0
2022-11-01 11:05:00,83.79,83.89,83.71,83.84,34759.0,78.2602,78.3536,78.1854,78.3069,34759.0
2022-11-01 11:10:00,83.84,83.9,83.78,83.85,39434.0,78.3069,78.3629,78.2508,78.3162,39434.0
2022-11-01 11:15:00,83.85,83.95,83.74,83.75,33949.0,78.3162,78.4096,78.2135,78.2228,33949.0
2022-11-01 11:20:00,83.76,83.78,83.39,83.42,39190.0,78.2321,78.2508,77.8866,77.9146,39190.0
2022-11-01 11:25:00,83.42,83.52,83.31,83.41,78724.0,77.9146,78.008,77.8118,77.9052,78724.0
2022-11-01 11:30:00,83.43,83.71,83.36,83.7,25346.0,77.9239,78.1854,77.8585,78.1761,25346.0
2022-11-01 11:35:00,83.72,83.82,83.2,83.3,57242.0,78.1948,78.2882,77.7091,77.8025,57242.0
2022-11-01 11:40:00,83.31,83.42,83.03,83.09,42448.0,77.8118,77.9146,77.5503,77.6063,42448.0
2022-11-01 11:45:00,83.09,83.33,82.92,83.25,56552.0,77.6063,77.8305,77.4476,77.7558,56552.0
2022-11-01 11:50:00,83.24,83.35,83.1,83.34,30036.0,77.7465,77.8492,77.6157,77.8399,30036.0
2022-11-01 11:55:00,83.37,83.8,83.35,83.72,162836.0,77.8679,78.2695,77.8492,78.1948,162836.0
2022-11-01 12:00:00,83.75,83.76,83.5,83.59,34376.0,78.2228,78.2321,77.9893,78.0734,34376.0
2022-11-01 12:05:00,83.59,83.89,83.56,83.77,23938.0,78.0734,78.3536,78.0453,78.2415,23938.0
2022-11-01 12:10:00,83.77,83.8,83.59,83.66,15791.0,78.2415,78.2695,78.0734,78.1387,15791.0
2022-11-01 12:15:00,83.7,83.8,83.63,83.8,13009.0,78.1761,78.2695,78.1107,78.2695,13009.0
2022-11-01 12:20:00,83.79,83.83,83.66,83.69,14616.0,78.2602,78.2975,78.1387,78.1668,14616.0
2022-11-01 12:25:00,83.66,83.78,83.66,83.73,11551.0,78.1387,78.2508,78.1387,78.2041,11551.0
2022-11-01 12:30:00,83.74,83.82,83.59,83.79,14097.0,78.2135,78.2882,78.0734,78.2602,14097.0
2022-11-01 12:35:00,83.79,84.09,83.79,84.09,12833.0,78.2602,78.5404,78.2602,78.5404,12833.0
2022-11-01 12:40:00,84.09,84.32,84.08,84.26,15189.0,78.5404,78.7552,78.531,78.6991,15189.0
2022-11-01 12:45:00,84.24,84.27,84.05,84.22,21712.0,78.6805,78.7085,78.503,78.6618,21712.0
2022-11-01 12:50:00,84.25,84.49,84.23,84.48,20608.0,78.6898,78.914,78.6711,78.9046,20608.0
2022-11-01 12:55:00,84.48,84.53,84.39,84.53,16373.0,78.9046,78.9513,78.8206,78.9513,16373.0
2022-11-01 13:00:00,84.55,84.63,84.33,84.38,24791.0,78.97,79.0447,78.7645,78.8112,24791.0
2022-11-01 13:05:00,84.38,84.46,84.32,84.32,20088.0,78.8112,78.8859,78.7552,78.7552,20088.0
2022-11-01 13:10:00,84.34,84.7,84.33,84.66,14903.0,78.7739,79.1101,78.7645,79.0727,14903.0
2022-11-01 13:15:00,84.65,84.77,84.61,84.74,13559.0,79.0634,79.1755,79.026,79.1475,13559.0
2022-11-01 13:20:00,84.76,84.85,84.7,84.72,15384.0,79.1661,79.2502,79.1101,79.1288,15384.0
2022-11-01 13:25:00,84.7,84.78,84.64,84.78,11455.0,79.1101,79.1848,79.0541,79.1848,11455.0
2022-11-01 13:30:00,84.76,84.91,84.75,84.88,15475.0,79.1661,79.3062,79.1568,79.2782,15475.0
2022-11-01 13:35:00,84.88,85.12,84.87,85.12,25242.0,79.2782,79.5024,79.2689,79.5024,25242.0
2022-11-01 13:40:00,85.1,85.16,85.0,85.02,34490.0,79.4837,79.5397,79.3903,79.409,34490.0
2022-11-01 13:45:00,85.05,85.13,84.96,84.99,21623.0,79.437,79.5117,79.3529,79.381,21623.0
2022-11-01 13:50:00,84.99,85.07,84.91,84.92,13737.0,79.381,79.4557,79.3062,79.3156,13737.0
2022-11-01 13:55:00,84.93,84.96,84.83,84.85,19971.0,79.3249,79.3529,79.2315,79.2502,19971.0
2022-11-01 14:00:00,84.85,84.92,84.55,84.63,27768.0,79.2502,79.3156,78.97,79.0447,27768.0
2022-11-01 14:05:00,84.61,84.61,84.36,84.37,25925.0,79.026,79.026,78.7925,78.8019,25925.0
2022-11-01 14:10:00,84.36,84.42,84.32,84.33,19462.0,78.7925,78.8486,78.7552,78.7645,19462.0
2022-11-01 14:15:00,84.29,84.49,84.25,84.48,29182.0,78.7272,78.914,78.6898,78.9046,29182.0
2022-11-01 14:20:00,84.48,84.51,84.43,84.45,15661.0,78.9046,78.9326,78.8579,78.8766,15661.0
2022-11-01 14:25:00,84.45,84.68,84.37,84.68,12068.0,78.8766,79.0914,78.8019,79.0914,12068.0
2022-11-01 14:30:00,84.68,84.7,84.53,84.56,25179.0,79.0914,79.1101,78.9513,78.9793,25179.0
2022-11-01 14:35:00,84.55,84.72,84.53,84.59,50625.0,78.97,79.1288,78.9513,79.0074,50625.0
2022-11-01 14:40:00,84.55,84.57,84.47,84.52,19019.0,78.97,78.9887,78.8953,78.942,19019.0
2022-11-01 14:45:00,84.52,84.61,84.52,84.6,22901.0,78.942,79.026,78.942,79.0167,22901.0
2022-11-01 14:50:00,84.58,84.62,84.48,84.48,37527.0,78.998,79.0354,78.9046,78.9046,37527.0
2022-11-01 14:55:00,84.5,84.68,84.49,84.6,20041.0,78.9233,79.0914,78.914,79.0167,20041.0
2022-11-01 15:00:00,84.58,84.58,84.49,84.56,14678.0,78.998,78.998,78.914,78.9793,14678.0
2022-11-01 15:05:00,84.58,84.66,84.53,84.61,18178.0,78.998,79.0727,78.9513,79.026,18178.0
2022-11-01 15:10:00,84.6,84.62,84.34,84.37,22741.0,79.0167,79.0354,78.7739,78.8019,22741.0
2022-11-01 15:15:00,84.37,84.41,84.26,84.26,19248.0,78.8019,78.8392,78.6991,78.6991,19248.0
2022-11-01 15:20:00,84.26,84.42,84.19,84.4,31721.0,78.6991,78.8486,78.6338,78.8299,31721.0
2022-11-01 15:25:00,84.4,84.4,84.26,84.26,28441.0,78.8299,78.8299,78.6991,78.6991,28441.0
2022-11-01 15:30:00,84.27,84.41,84.25,84.37,35983.0,78.7085,78.8392,78.6898,78.8019,35983.0
2022-11-01 15:35:00,84.35,84.4,84.19,84.2,43417.0,78.7832,78.8299,78.6338,78.6431,43417.0
2022-11-01 15:40:00,84.19,84.32,84.12,84.24,66574.0,78.6338,78.7552,78.5684,78.6805,66574.0
2022-11-01 15:45:00,84.24,84.36,84.22,84.33,54531.0,78.6805,78.7925,78.6618,78.7645,54531.0
2022-11-01 15:50:00,84.33,84.35,84.18,84.22,109566.0,78.7645,78.7832,78.6244,78.6618,109566.0
2022-11-01 15:55:00,84.2,84.34,84.1,84.11,252747.0,78.6431,78.7739,78.5497,78.559,252747.0
2022-11-02 09:30:00,83.21,83.69,83.03,83.3,50654.0,77.7184,78.1668,77.5503,77.8025,50654.0
2022-11-02 09:35:00,83.27,83.32,83.0,83.21,26817.0,77.7745,77.8212,77.5223,77.7184,26817.0
2022-11-02 09:40:00,83.21,83.22,82.89,82.95,16416.0,77.7184,77.7278,77.4195,77.4756,16416.0
2022-11-02 09:45:00,82.91,82.97,82.64,82.76,13153.0,77.4382,77.4943,77.186,77.2981,13153.0
2022-11-02 09:50:00,82.74,82.95,82.69,82.83,26258.0,77.2794,77.4756,77.2327,77.3635,26258.0
2022-11-02 09:55:00,82.82,82.91,82.75,82.89,22053.0,77.3542,77.4382,77.2888,77.4195,22053.0
2022-11-02 10:00:00,82.89,83.0,82.81,83.0,19060.0,77.4195,77.5223,77.3448,77.5223,19060.0
2022-11-02 10:05:00,83.01,83.08,82.81,82.96,54595.0,77.5316,77.597,77.3448,77.4849,54595.0
2022-11-02 10:10:00,82.98,83.03,82.9,82.93,21323.0,77.5036,77.5503,77.4289,77.4569,21323.0
2022-11-02 10:15:00,82.92,82.95,82.69,82.72,10876.0,77.4476,77.4756,77.2327,77.2608,10876.0
2022-11-02 10:20:00,82.7,82.75,82.55,82.71,22703.0,77.2421,77.2888,77.102,77.2514,22703.0
2022-11-02 10:25:00,82.72,82.83,82.68,82.81,19011.0,77.2608,77.3635,77.2234,77.3448,19011.0
2022-11-02 10:30:00,82.81,82.92,82.74,82.86,68071.0,77.3448,77.4476,77.2794,77.3915,68071.0
2022-11-02 10:35:00,82.85,82.92,82.75,82.79,29878.0,77.3822,77.4476,77.2888,77.3261,29878.0
2022-11-02 10:40:00,82.8,82.87,82.78,82.84,27601.0,77.3355,77.4009,77.3168,77.3728,27601.0
2022-11-02 10:45:00,82.84,82.85,82.71,82.76,28621.0,77.3728,77.3822,77.2514,77.2981,28621.0
2022-11-02 10:50:00,82.75,82.75,82.52,82.62,18227.0,77.2888,77.2888,77.074,77.1674,18227.0
2022-11-02 10:55:00,82.62,82.85,82.54,82.76,44433.0,77.1674,77.3822,77.0926,77.2981,44433.0
2022-11-02 11:00:00,82.77,82.84,82.64,82.71,70528.0,77.3075,77.3728,77.186,77.2514,70528.0
2022-11-02 11:05:00,82.73,82.8,82.73,82.75,22708.0,77.2701,77.3355,77.2701,77.2888,22708.0
2022-11-02 11:10:00,82.74,82.76,82.43,82.45,21128.0,77.2794,77.2981,76.9899,77.0086,21128.0
2022-11-02 11:15:00,82.43,82.47,82.32,82.34,41048.0,76.9899,77.0273,76.8872,76.9058,41048.0
2022-11-02 11:20:00,82.36,82.61,82.34,82.59,34271.0,76.9245,77.158,76.9058,77.1393,34271.0
2022-11-02 11:25:00,82.58,82.66,82.44,82.54,28868.0,77.13,77.2047,76.9992,77.0926,28868.0
2022-11-02 11:30:00,82.56,82.6,82.51,82.6,11838.0,77.1113,77.1487,77.0646,77.1487,11838.0
2022-11-02 11:35:00,82.58,82.64,82.46,82.48,10701.0,77.13,77.186,77.0179,77.0366,10701.0
2022-11-02 11:40:00,82.47,82.59,82.43,82.52,13989.0,77.0273,77.1393,76.9899,77.074,13989.0
2022-11-02 11:45:00,82.51,82.64,82.45,82.64,19074.0,77.0646,77.186,77.0086,77.186,19074.0
2022-11-02 11:50:00,82.64,82.71,82.61,82.62,20944.0,77.186,77.2514,77.158,77.1674,20944.0
2022-11-02 11:55:00,82.59,82.6,82.33,82.38,46869.0,77.1393,77.1487,76.8965,76.9432,46869.0
2022-11-02 12:00:00,82.37,82.6,82.33,82.58,22083.0,76.9339,77.1487,76.8965,77.13,22083.0
2022-11-02 12:05:00,82.59,82.63,82.5,82.54,86750.0,77.1393,77.1767,77.0553,77.0926,86750.0
2022-11-02 12:10:00,82.55,82.65,82.45,82.58,25060.0,77.102,77.1954,77.0086,77.13,25060.0
2022-11-02 12:15:00,82.54,82.6,82.49,82.58,18615.0,77.0926,77.1487,77.0459,77.13,18615.0
2022-11-02 12:20:00,82.62,82.63,82.55,82.58,19352.0,77.1674,77.1767,77.102,77.13,19352.0
2022-11-02 12:25:00,82.59,82.69,82.55,82.62,15142.0,77.1393,77.2327,77.102,77.1674,15142.0
2022-11-02 12:30:00,82.63,82.69,82.58,82.65,20054.0,77.1767,77.2327,77.13,77.1954,20054.0
2022-11-02 12:35:00,82.65,82.7,82.57,82.61,16084.0,77.1954,77.2421,77.1207,77.158,16084.0
2022-11-02 12:40:00,82.59,82.66,82.55,82.65,9091.0,77.1393,77.2047,77.102,77.1954,9091.0
2022-11-02 12:45:00,82.64,82.69,82.61,82.66,33980.0,77.186,77.2327,77.158,77.2047,33980.0
2022-11-02 12:50:00,82.67,82.81,82.67,82.78,12683.0,77.2141,77.3448,77.2141,77.3168,12683.0
2022-11-02 12:55:00,82.78,82.96,82.78,82.94,24252.0,77.3168,77.4849,77.3168,77.4662,24252.0
2022-11-02 13:00:00,82.94,82.99,82.86,82.98,23928.0,77.4662,77.5129,77.3915,77.5036,23928.0
2022-11-02 13:05:00,82.99,83.09,82.97,83.06,16127.0,77.5129,77.6063,77.4943,77.5783,16127.0
2022-11-02 13:10:00,83.06,83.18,82.94,82.95,17323.0,77.5783,77.6904,77.4662,77.4756,17323.0
2022-11-02 13:15:00,82.94,83.0,82.92,82.94,19514.0,77.4662,77.5223,77.4476,77.4662,19514.0
2022-11-02 13:20:00,82.95,83.02,82.9,83.02,20230.0,77.4756,77.541,77.4289,77.541,20230.0
2022-11-02 13:25:00,83.03,83.05,82.91,82.95,14467.0,77.5503,77.569,77.4382,77.4756,14467.0
2022-11-02 13:30:00,82.97,82.97,82.73,82.74,7924.0,77.4943,77.4943,77.2701,77.2794,7924.0
2022-11-02 13:35:00,82.7,82.82,82.59,82.8,36269.0,77.2421,77.3542,77.1393,77.3355,36269.0
2022-11-02 13:40:00,82.8,82.88,82.6,82.6,34235.0,77.3355,77.4102,77.1487,77.1487,34235.0
2022-11-02 13:45:00,82.59,82.9,82.58,82.9,14857.0,77.1393,77.4289,77.13,77.4289,14857.0
2022-11-02 13:50:00,82.9,82.97,82.85,82.94,22230.0,77.4289,77.4943,77.3822,77.4662,22230.0
2022-11-02 13:55:00,82.93,82.96,82.67,82.67,31335.0,77.4569,77.4849,77.2141,77.2141,31335.0
2022-11-02 14:00:00,82.69,83.65,82.69,83.38,48564.0,77.2327,78.1294,77.2327,77.8772,48564.0
2022-11-02 14:05:00,83.37,83.44,83.04,83.06,28136.0,77.8679,77.9333,77.5596,77.5783,28136.0
2022-11-02 14:10:00,83.06,83.18,82.94,83.05,23527.0,77.5783,77.6904,77.4662,77.569,23527.0
2022-11-02 14:15:00,83.07,83.18,82.94,83.0,19766.0,77.5877,77.6904,77.4662,77.5223,19766.0
2022-11-02 14:20:00,83.0,83.02,82.89,82.94,40025.0,77.5223,77.541,77.4195,77.4662,40025.0
2022-11-02 14:25:00,82.94,83.36,82.91,83.26,117381.0,77.4662,77.8585,77.4382,77.7651,117381.0
2022-11-02 14:30:00,83.28,83.39,83.08,83.22,51473.0,77.7838,77.8866,77.597,77.7278,51473.0
2022-11-02 14:35:00,83.2,83.5,82.32,82.45,56428.0,77.7091,77.9893,76.8872,77.0086,56428.0
2022-11-02 14:40:00,82.48,83.16,82.48,82.88,112838.0,77.0366,77.6717,77.0366,77.4102,112838.0
2022-11-02 14:45:00,82.83,82.92,82.49,82.67,58310.0,77.3635,77.4476,77.0459,77.2141,58310.0
2022-11-02 14:50:00,82.68,82.72,82.0,82.23,108879.0,77.2234,77.2608,76.5883,76.8031,108879.0
2022-11-02 14:55:00,82.25,82.39,82.0,82.28,55171.0,76.8218,76.9525,76.5883,76.8498,55171.0
2022-11-02 15:00:00,82.25,82.47,82.2,82.28,75284.0,76.8218,77.0273,76.7751,76.8498,75284.0
2022-11-02 15:05:00,82.29,82.6,82.15,82.54,42808.0,76.8591,77.1487,76.7284,77.0926,42808.0
2022-11-02 15:10:00,82.47,82.63,82.35,82.35,75246.0,77.0273,77.1767,76.9152,76.9152,75246.0
2022-11-02 15:15:00,82.32,82.32,81.99,82.0,49162.0,76.8872,76.8872,76.5789,76.5883,49162.0
2022-11-02 15:20:00,82.0,82.0,81.72,81.8,42458.0,76.5883,76.5883,76.3268,76.4015,42458.0
2022-11-02 15:25:00,81.79,81.81,81.53,81.8,31122.0,76.3921,76.4108,76.1493,76.4015,31122.0
2022-11-02 15:30:00,81.78,81.78,81.48,81.67,118739.0,76.3828,76.3828,76.1026,76.2801,118739.0
2022-11-02 15:35:00,81.65,81.83,81.64,81.76,53340.0,76.2614,76.4295,76.252,76.3641,53340.0
2022-11-02 15:40:00,81.7,81.81,81.64,81.72,51356.0,76.3081,76.4108,76.252,76.3268,51356.0
2022-11-02 15:45:00,81.71,81.71,81.52,81.68,96141.0,76.3174,76.3174,76.14,76.2894,96141.0
2022-11-02 15:50:00,81.67,81.78,81.51,81.57,121424.0,76.2801,76.3828,76.1306,76.1867,121424.0
2022-11-02 15:55:00,81.54,81.65,81.3,81.41,251821.0,76.1586,76.2614,75.9345,76.0372,251821.0
2022-11-03 09:30:00,80.91,80.91,80.22,80.59,34970.0,75.5702,75.5702,74.9258,75.2713,34970.0
2022-11-03 09:35:00,80.52,80.76,80.44,80.5,18361.0,75.206,75.4301,75.1312,75.1873,18361.0
2022-11-03 09:40:00,80.54,81.0,80.48,80.82,24380.0,75.2246,75.6543,75.1686,75.4862,24380.0
2022-11-03 09:45:00,80.71,80.76,80.4,80.4,10367.0,75.3834,75.4301,75.0939,75.0939,10367.0
2022-11-03 09:50:00,80.37,80.42,80.15,80.25,16211.0,75.0659,75.1126,74.8604,74.9538,16211.0
2022-11-03 09:55:00,80.24,80.35,80.13,80.25,9428.0,74.9444,75.0472,74.8417,74.9538,9428.0
2022-11-03 10:00:00,80.28,80.67,80.16,80.63,19432.0,74.9818,75.3461,74.8697,75.3087,19432.0
2022-11-03 10:05:00,80.63,80.89,80.51,80.68,24287.0,75.3087,75.5515,75.1966,75.3554,24287.0
2022-11-03 10:10:00,80.69,81.23,80.69,81.11,21160.0,75.3647,75.8691,75.3647,75.757,21160.0
2022-11-03 10:15:00,81.08,81.15,80.88,81.01,17373.0,75.729,75.7944,75.5422,75.6636,17373.0
2022-11-03 10:20:00,81.01,81.2,81.0,81.17,15026.0,75.6636,75.8411,75.6543,75.8131,15026.0
2022-11-03 10:25:00,81.18,81.39,81.15,81.29,26026.0,75.8224,76.0185,75.7944,75.9251,26026.0
2022-11-03 10:30:00,81.24,81.24,80.79,80.88,19698.0,75.8784,75.8784,75.4581,75.5422,19698.0
2022-11-03 10:35:00,80.92,80.96,80.86,80.89,9399.0,75.5796,75.6169,75.5235,75.5515,9399.0
2022-11-03 10:40:00,80.9,81.18,80.9,81.14,7607.0,75.5609,75.8224,75.5609,75.785,7607.0
2022-11-03 10:45:00,81.11,81.19,81.07,81.1,10746.0,75.757,75.8317,75.7197,75.7477,10746.0
2022-11-03 10:50:00,81.11,81.15,80.86,81.05,14338.0,75.757,75.7944,75.5235,75.701,14338.0
2022-11-03 10:55:00,81.06,81.28,81.04,81.25,18166.0,75.7103,75.9158,75.6916,75.8878,18166.0
2022-11-03 11:00:00,81.26,81.33,81.19,81.26,6978.0,75.8971,75.9625,75.8317,75.8971,6978.0
2022-11-03 11:05:00,81.27,81.3,81.18,81.22,9661.0,75.9065,75.9345,75.8224,75.8598,9661.0
2022-11-03 11:10:00,81.23,81.5,81.19,81.43,16720.0,75.8691,76.1213,75.8317,76.0559,16720.0
2022-11-03 11:15:00,81.47,81.5,81.27,81.34,14907.0,76.0933,76.1213,75.9065,75.9718,14907.0
2022-11-03 11:20:00,81.35,81.51,81.35,81.41,8677.0,75.9812,76.1306,75.9812,76.0372,8677.0
2022-11-03 11:25:00,81.4,81.7,81.29,81.36,51988.0,76.0279,76.3081,75.9251,75.9905,51988.0
2022-11-03 11:30:00,81.33,81.43,81.22,81.31,15568.0,75.9625,76.0559,75.8598,75.9438,15568.0
2022-11-03 11:35:00,81.39,81.46,81.36,81.41,8878.0,76.0185,76.0839,75.9905,76.0372,8878.0
2022-11-03 11:40:00,81.39,81.6,81.38,81.42,24738.0,76.0185,76.2147,76.0092,76.0466,24738.0
2022-11-03 11:45:00,81.43,81.58,81.41,81.45,10943.0,76.0559,76.196,76.0372,76.0746,10943.0
2022-11-03 11:50:00,81.42,81.48,81.28,81.46,10718.0,76.0466,76.1026,75.9158,76.0839,10718.0
2022-11-03 11:55:00,81.43,81.5,81.41,81.46,5270.0,76.0559,76.1213,76.0372,76.0839,5270.0
2022-11-03 12:00:00,81.46,81.63,81.42,81.62,4521.0,76.0839,76.2427,76.0466,76.2334,4521.0
2022-11-03 12:05:00,81.63,81.68,81.47,81.65,15592.0,76.2427,76.2894,76.0933,76.2614,15592.0
2022-11-03 12:10:00,81.65,81.72,81.56,81.65,26347.0,76.2614,76.3268,76.1773,76.2614,26347.0
2022-11-03 12:15:00,81.63,81.91,81.62,81.89,26829.0,76.2427,76.5042,76.2334,76.4855,26829.0
2022-11-03 12:20:00,81.9,82.03,81.87,81.98,26827.0,76.4949,76.6163,76.4669,76.5696,26827.0
2022-11-03 12:25:00,81.97,81.98,81.81,81.89,17173.0,76.5603,76.5696,76.4108,76.4855,17173.0
2022-11-03 12:30:00,81.87,82.0,81.83,81.88,16497.0,76.4669,76.5883,76.4295,76.4762,16497.0
2022-11-03 12:35:00,81.87,81.87,81.68,81.74,20953.0,76.4669,76.4669,76.2894,76.3454,20953.0
2022-11-03 12:40:00,81.75,81.99,81.72,81.99,18361.0,76.3548,76.5789,76.3268,76.5789,18361.0
2022-11-03 12:45:00,81.97,81.97,81.84,81.93,18488.0,76.5603,76.5603,76.4388,76.5229,18488.0
2022-11-03 12:50:00,81.93,82.08,81.92,82.06,31796.0,76.5229,76.663,76.5136,76.6443,31796.0
2022-11-03 12:55:00,82.06,82.11,81.93,81.96,18930.0,76.6443,76.691,76.5229,76.5509,18930.0
2022-11-03 13:00:00,81.95,82.04,81.88,81.91,18273.0,76.5416,76.6256,76.4762,76.5042,18273.0
2022-11-03 13:05:00,81.92,81.99,81.86,81.93,26334.0,76.5136,76.5789,76.4575,76.5229,26334.0
2022-11-03 13:10:00,81.91,81.96,81.88,81.96,11068.0,76.5042,76.5509,76.4762,76.5509,11068.0
2022-11-03 13:15:00,81.96,82.05,81.92,81.98,37523.0,76.5509,76.635,76.5136,76.5696,37523.0
2022-11-03 13:20:00,81.98,81.98,81.73,81.73,14619.0,76.5696,76.5696,76.3361,76.3361,14619.0
2022-11-03 13:25:00,81.7,81.7,81.59,81.6,4873.0,76.3081,76.3081,76.2053,76.2147,4873.0
2022-11-03 13:30:00,81.58,81.63,81.46,81.47,30554.0,76.196,76.2427,76.0839,76.0933,30554.0
2022-11-03 13:35:00,81.47,81.56,81.37,81.37,43021.0,76.0933,76.1773,75.9999,75.9999,43021.0
2022-11-03 13:40:00,81.36,81.41,81.31,81.31,12538.0,75.9905,76.0372,75.9438,75.9438,12538.0
2022-11-03 13:45:00,81.3,81.55,81.26,81.52,12973.0,75.9345,76.168,75.8971,76.14,12973.0
2022-11-03 13:50:00,81.51,81.51,81.31,81.37,9977.0,76.1306,76.1306,75.9438,75.9999,9977.0
2022-11-03 13:55:00,81.38,81.49,81.38,81.41,19547.0,76.0092,76.1119,76.0092,76.0372,19547.0
2022-11-03 14:00:00,81.41,81.47,81.35,81.45,10453.0,76.0372,76.0933,75.9812,76.0746,10453.0
2022-11-03 14:05:00,81.46,81.67,81.46,81.64,18561.0,76.0839,76.2801,76.0839,76.252,18561.0
2022-11-03 14:10:00,81.65,81.68,81.52,81.68,13193.0,76.2614,76.2894,76.14,76.2894,13193.0
2022-11-03 14:15:00,81.7,81.78,81.68,81.78,13501.0,76.3081,76.3828,76.2894,76.3828,13501.0
2022-11-03 14:20:00,81.8,82.01,81.8,82.0,12311.0,76.4015,76.5976,76.4015,76.5883,12311.0
2022-11-03 14:25:00,81.97,82.1,81.97,82.04,19670.0,76.5603,76.6817,76.5603,76.6256,19670.0
2022-11-03 14:30:00,82.05,82.17,82.03,82.03,14570.0,76.635,76.7471,76.6163,76.6163,14570.0
2022-11-03 14:35:00,82.03,82.03,81.86,81.88,5854.0,76.6163,76.6163,76.4575,76.4762,5854.0
2022-11-03 14:40:00,81.86,81.93,81.81,81.84,11377.0,76.4575,76.5229,76.4108,76.4388,11377.0
2022-11-03 14:45:00,81.84,81.99,81.83,81.96,37740.0,76.4388,76.5789,76.4295,76.5509,37740.0
2022-11-03 14:50:00,81.95,81.96,81.76,81.76,24232.0,76.5416,76.5509,76.3641,76.3641,24232.0
2022-11-03 14:55:00,81.75,81.85,81.74,81.85,10610.0,76.3548,76.4482,76.3454,76.4482,10610.0
2022-11-03 15:00:00,81.85,81.87,81.73,81.76,16564.0,76.4482,76.4669,76.3361,76.3641,16564.0
2022-11-03 15:05:00,81.76,81.86,81.57,81.58,38165.0,76.3641,76.4575,76.1867,76.196,38165.0
2022-11-03 15:10:00,81.58,81.66,81.53,81.57,27621.0,76.196,76.2707,76.1493,76.1867,27621.0
2022-11-03 15:15:00,81.56,81.59,81.51,81.54,21680.0,76.1773,76.2053,76.1306,76.1586,21680.0
2022-11-03 15:20:00,81.54,81.65,81.48,81.54,37120.0,76.1586,76.2614,76.1026,76.1586,37120.0
2022-11-03 15:25:00,81.54,81.56,81.43,81.53,25290.0,76.1586,76.1773,76.0559,76.1493,25290.0
2022-11-03 15:30:00,81.53,81.66,81.52,81.62,38118.0,76.1493,76.2707,76.14,76.2334,38118.0
2022-11-03 15:35:00,81.61,81.61,81.39,81.46,23189.0,76.224,76.224,76.0185,76.0839,23189.0
2022-11-03 15:40:00,81.47,81.49,81.31,81.34,41633.0,76.0933,76.1119,75.9438,75.9718,41633.0
2022-11-03 15:45:00,81.32,81.35,81.25,81.29,29183.0,75.9532,75.9812,75.8878,75.9251,29183.0
2022-11-03 15:50:00,81.3,81.3,81.17,81.23,68242.0,75.9345,75.9345,75.8131,75.8691,68242.0
2022-11-03 15:55:00,81.23,81.33,81.09,81.22,243820.0,75.8691,75.9625,75.7383,75.8598,243820.0
2022-11-04 09:30:00,82.09,82.41,81.87,81.91,29769.0,76.6723,76.9712,76.4669,76.5042,29769.0
2022-11-04 09:35:00,82.01,82.14,81.93,82.08,10454.0,76.5976,76.719,76.5229,76.663,10454.0
2022-11-04 09:40:00,82.02,82.16,81.77,81.78,22609.0,76.607,76.7377,76.3735,76.3828,22609.0
2022-11-04 09:45:00,81.8,82.01,81.67,81.67,36783.0,76.4015,76.5976,76.2801,76.2801,36783.0
2022-11-04 09:50:00,81.66,81.83,81.56,81.8,37440.0,76.2707,76.4295,76.1773,76.4015,37440.0
2022-11-04 09:55:00,81.79,81.9,81.68,81.8,64343.0,76.3921,76.4949,76.2894,76.4015,64343.0
2022-11-04 10:00:00,81.79,81.91,81.7,81.7,43758.0,76.3921,76.5042,76.3081,76.3081,43758.0
2022-11-04 10:05:00,81.73,82.36,81.67,82.27,15583.0,76.3361,76.9245,76.2801,76.8405,15583.0
2022-11-04 10:10:00,82.32,82.4,82.2,82.31,28805.0,76.8872,76.9619,76.7751,76.8778,28805.0
2022-11-04 10:15:00,82.34,82.38,82.01,82.09,144748.0,76.9058,76.9432,76.5976,76.6723,144748.0
2022-11-04 10:20:00,82.12,82.21,82.0,82.21,17960.0,76.7004,76.7844,76.5883,76.7844,17960.0
2022-11-04 10:25:00,82.22,82.5,82.22,82.4,23880.0,76.7938,77.0553,76.7938,76.9619,23880.0
2022-11-04 10:30:00,82.39,82.39,82.22,82.27,134848.0,76.9525,76.9525,76.7938,76.8405,134848.0
2022-11-04 10:35:00,82.26,82.31,82.19,82.27,20307.0,76.8311,76.8778,76.7657,76.8405,20307.0
2022-11-04 10:40:00,82.26,82.32,82.2,82.24,43612.0,76.8311,76.8872,76.7751,76.8124,43612.0
2022-11-04 10:45:00,82.25,82.26,82.08,82.14,7945.0,76.8218,76.8311,76.663,76.719,7945.0
2022-11-04 10:50:00,82.15,82.2,81.98,82.13,12003.0,76.7284,76.7751,76.5696,76.7097,12003.0
2022-11-04 10:55:00,82.1,82.16,82.01,82.06,13239.0,76.6817,76.7377,76.5976,76.6443,13239.0
2022-11-04 11:00:00,82.06,82.45,82.05,82.43,20565.0,76.6443,77.0086,76.635,76.9899,20565.0
2022-11-04 11:05:00,82.46,82.56,82.3,82.3,14708.0,77.0179,77.1113,76.8685,76.8685,14708.0
2022-11-04 11:10:00,82.3,82.33,82.11,82.14,51407.0,76.8685,76.8965,76.691,76.719,51407.0
2022-11-04 11:15:00,82.1,82.17,82.03,82.07,15162.0,76.6817,76.7471,76.6163,76.6537,15162.0
2022-11-04 11:20:00,82.09,82.11,82.02,82.09,15450.0,76.6723,76.691,76.607,76.6723,15450.0
2022-11-04 11:25:00,82.08,82.1,81.76,81.77,16705.0,76.663,76.6817,76.3641,76.3735,16705.0
2022-11-04 11:30:00,81.77,81.85,81.64,81.64,6732.0,76.3735,76.4482,76.252,76.252,6732.0
2022-11-04 11:35:00,81.65,81.71,81.52,81.61,54903.0,76.2614,76.3174,76.14,76.224,54903.0
2022-11-04 11:40:00,81.58,81.64,81.49,81.5,34561.0,76.196,76.252,76.1119,76.1213,34561.0
2022-11-04 11:45:00,81.49,81.5,81.14,81.14,7367.0,76.1119,76.1213,75.785,75.785,7367.0
2022-11-04 11:50:00,81.11,81.13,80.98,81.11,15480.0,75.757,75.7757,75.6356,75.757,15480.0
2022-11-04 11:55:00,81.09,81.17,80.96,80.96,11452.0,75.7383,75.8131,75.6169,75.6169,11452.0
2022-11-04 12:00:00,80.94,81.01,80.69,80.73,12139.0,75.5982,75.6636,75.3647,75.4021,12139.0
2022-11-04 12:05:00,80.69,81.06,80.68,81.05,14586.0,75.3647,75.7103,75.3554,75.701,14586.0
2022-11-04 12:10:00,81.02,81.15,80.93,81.15,12349.0,75.673,75.7944,75.5889,75.7944,12349.0
2022-11-04 12:15:00,81.16,81.34,81.1,81.34,13542.0,75.8037,75.9718,75.7477,75.9718,13542.0
2022-11-04 12:20:00,81.32,81.32,80.99,80.99,17383.0,75.9532,75.9532,75.6449,75.6449,17383.0
2022-11-04 12:25:00,80.99,81.05,80.98,80.99,15741.0,75.6449,75.701,75.6356,75.6449,15741.0
2022-11-04 12:30:00,80.97,81.08,80.92,81.08,18679.0,75.6263,75.729,75.5796,75.729,18679.0
2022-11-04 12:35:00,81.03,81.03,80.82,80.83,12197.0,75.6823,75.6823,75.4862,75.4955,12197.0
2022-11-04 12:40:00,80.81,81.11,80.81,81.08,18251.0,75.4768,75.757,75.4768,75.729,18251.0
2022-11-04 12:45:00,81.1,81.19,81.04,81.09,42719.0,75.7477,75.8317,75.6916,75.7383,42719.0
2022-11-04 12:50:00,81.11,81.33,81.08,81.31,26314.0,75.757,75.9625,75.729,75.9438,26314.0
2022-11-04 12:55:00,81.3,81.4,81.27,81.32,8163.0,75.9345,76.0279,75.9065,75.9532,8163.0
2022-11-04 13:00:00,81.3,81.34,81.21,81.31,11602.0,75.9345,75.9718,75.8504,75.9438,11602.0
2022-11-04 13:05:00,81.31,81.4,81.08,81.11,7367.0,75.9438,76.0279,75.729,75.757,7367.0
2022-11-04 13:10:00,81.1,81.31,81.08,81.13,87908.0,75.7477,75.9438,75.729,75.7757,87908.0
2022-11-04 13:15:00,81.14,81.15,80.88,81.09,72834.0,75.785,75.7944,75.5422,75.7383,72834.0
2022-11-04 13:20:00,81.07,81.08,80.98,81.0,14149.0,75.7197,75.729,75.6356,75.6543,14149.0
2022-11-04 13:25:00,80.98,81.09,80.91,81.03,66004.0,75.6356,75.7383,75.5702,75.6823,66004.0
2022-11-04 13:30:00,81.03,81.28,81.03,81.21,22535.0,75.6823,75.9158,75.6823,75.8504,22535.0
2022-11-04 13:35:00,81.22,81.32,81.2,81.23,41195.0,75.8598,75.9532,75.8411,75.8691,41195.0
2022-11-04 13:40:00,81.23,81.3,81.19,81.25,30832.0,75.8691,75.9345,75.8317,75.8878,30832.0
2022-11-04 13:45:00,81.22,81.48,81.22,81.48,31429.0,75.8598,76.1026,75.8598,76.1026,31429.0
2022-11-04 13:50:00,81.49,81.52,81.42,81.42,23596.0,76.1119,76.14,76.0466,76.0466,23596.0
2022-11-04 13:55:00,81.43,81.47,81.34,81.47,13327.0,76.0559,76.0933,75.9718,76.0933,13327.0
2022-11-04 14:00:00,81.47,81.52,81.25,81.26,22234.0,76.0933,76.14,75.8878,75.8971,22234.0
2022-11-04 14:05:00,81.27,81.33,81.18,81.23,10111.0,75.9065,75.9625,75.8224,75.8691,10111.0
2022-11-04 14:10:00,81.24,81.46,81.24,81.45,116452.0,75.8784,76.0839,75.8784,76.0746,116452.0
2022-11-04 14:15:00,81.47,81.7,81.4,81.7,46375.0,76.0933,76.3081,76.0279,76.3081,46375.0
2022-11-04 14:20:00,81.7,81.78,81.58,81.69,59567.0,76.3081,76.3828,76.196,76.2987,59567.0
2022-11-04 14:25:00,81.69,81.69,81.55,81.67,25546.0,76.2987,76.2987,76.168,76.2801,25546.0
2022-11-04 14:30:00,81.66,81.69,81.59,81.62,14022.0,76.2707,76.2987,76.2053,76.2334,14022.0
2022-11-04 14:35:00,81.62,81.77,81.59,81.74,12595.0,76.2334,76.3735,76.2053,76.3454,12595.0
2022-11-04 14:40:00,81.74,81.84,81.7,81.78,33023.0,76.3454,76.4388,76.3081,76.3828,33023.0
2022-11-04 14:45:00,81.78,81.8,81.7,81.73,60574.0,76.3828,76.4015,76.3081,76.3361,60574.0
2022-11-04 14:50:00,81.75,81.99,81.75,81.93,14202.0,76.3548,76.5789,76.3548,76.5229,14202.0
2022-11-04 14:55:00,81.94,82.02,81.91,81.97,23888.0,76.5322,76.607,76.5042,76.5603,23888.0
2022-11-04 15:00:00,81.96,82.06,81.96,82.02,52786.0,76.5509,76.6443,76.5509,76.607,52786.0
2022-11-04 15:05:00,82.03,82.09,82.0,82.07,82789.0,76.6163,76.6723,76.5883,76.6537,82789.0
2022-11-04 15:10:00,82.06,82.15,82.04,82.1,57050.0,76.6443,76.7284,76.6256,76.6817,57050.0
2022-11-04 15:15:00,82.12,82.16,81.95,81.98,37320.0,76.7004,76.7377,76.5416,76.5696,37320.0
2022-11-04 15:20:00,81.97,82.01,81.89,81.89,28035.0,76.5603,76.5976,76.4855,76.4855,28035.0
2022-11-04 15:25:00,81.9,81.96,81.86,81.88,138469.0,76.4949,76.5509,76.4575,76.4762,138469.0
2022-11-04 15:30:00,81.91,82.08,81.81,82.08,43902.0,76.5042,76.663,76.4108,76.663,43902.0
2022-11-04 15:35:00,82.08,82.09,81.88,82.02,37981.0,76.663,76.6723,76.4762,76.607,37981.0
2022-11-04 15:40:00,82.02,82.14,81.92,82.14,34761.0,76.607,76.719,76.5136,76.719,34761.0
2022-11-04 15:45:00,82.13,82.25,82.09,82.17,64116.0,76.7097,76.8218,76.6723,76.7471,64116.0
2022-11-04 15:50:00,82.17,82.26,82.04,82.22,94153.0,76.7471,76.8311,76.6256,76.7938,94153.0
2022-11-04 15:55:00,82.22,82.33,82.11,82.24,260032.0,76.7938,76.8965,76.691,76.8124,260032.0
2022-11-07 09:30:00,82.41,82.67,82.28,82.31,30088.0,76.9712,77.2141,76.8498,76.8778,30088.0
2022-11-07 09:35:00,82.25,82.45,82.2,82.39,10844.0,76.8218,77.0086,76.7751,76.9525,10844.0
2022-11-07 09:40:00,82.38,82.77,82.38,82.73,11672.0,76.9432,77.3075,76.9432,77.2701,11672.0
2022-11-07 09:45:00,82.76,82.89,82.53,82.57,32336.0,77.2981,77.4195,77.0833,77.1207,32336.0
2022-11-07 09:50:00,82.56,82.58,82.33,82.43,17806.0,77.1113,77.13,76.8965,76.9899,17806.0
2022-11-07 09:55:00,82.43,82.63,82.35,82.63,10961.0,76.9899,77.1767,76.9152,77.1767,10961.0
2022-11-07 10:00:00,82.64,82.93,82.62,82.93,19825.0,77.186,77.4569,77.1674,77.4569,19825.0
2022-11-07 10:05:00,82.95,83.24,82.89,83.19,41806.0,77.4756,77.7465,77.4195,77.6997,41806.0
2022-11-07 10:10:00,83.17,83.35,82.98,83.34,23461.0,77.6811,77.8492,77.5036,77.8399,23461.0
2022-11-07 10:15:00,83.29,83.45,83.25,83.37,17179.0,77.7932,77.9426,77.7558,77.8679,17179.0
2022-11-07 10:20:00,83.36,83.38,83.18,83.33,13187.0,77.8585,77.8772,77.6904,77.8305,13187.0
2022-11-07 10:25:00,83.35,83.35,83.19,83.29,14006.0,77.8492,77.8492,77.6997,77.7932,14006.0
2022-11-07 10:30:00,83.35,83.35,83.07,83.08,11860.0,77.8492,77.8492,77.5877,77.597,11860.0
2022-11-07 10:35:00,83.08,83.08,82.82,82.9,14011.0,77.597,77.597,77.3542,77.4289,14011.0
2022-11-07 10:40:00,82.91,82.97,82.84,82.91,10503.0,77.4382,77.4943,77.3728,77.4382,10503.0
2022-11-07 10:45:00,82.89,83.02,82.72,82.77,20034.0,77.4195,77.541,77.2608,77.3075,20034.0
2022-11-07 10:50:00,82.76,82.76,82.64,82.74,17443.0,77.2981,77.2981,77.186,77.2794,17443.0
2022-11-07 10:55:00,82.77,82.79,82.63,82.72,12580.0,77.3075,77.3261,77.1767,77.2608,12580.0
2022-11-07 11:00:00,82.73,82.8,82.62,82.75,12552.0,77.2701,77.3355,77.1674,77.2888,12552.0
2022-11-07 11:05:00,82.75,82.84,82.53,82.58,17815.0,77.2888,77.3728,77.0833,77.13,17815.0
2022-11-07 11:10:00,82.55,82.55,82.41,82.42,10614.0,77.102,77.102,76.9712,76.9806,10614.0
2022-11-07 11:15:00,82.45,82.57,82.43,82.51,12276.0,77.0086,77.1207,76.9899,77.0646,12276.0
2022-11-07 11:20:00,82.5,82.71,82.49,82.64,12809.0,77.0553,77.2514,77.0459,77.186,12809.0
2022-11-07 11:25:00,82.64,82.65,82.51,82.51,18547.0,77.186,77.1954,77.0646,77.0646,18547.0
2022-11-07 11:30:00,82.52,82.65,82.49,82.65,13747.0,77.074,77.1954,77.0459,77.1954,13747.0
2022-11-07 11:35:00,82.65,82.7,82.59,82.63,13501.0,77.1954,77.2421,77.1393,77.1767,13501.0
2022-11-07 11:40:00,82.63,82.64,82.4,82.44,13866.0,77.1767,77.186,76.9619,76.9992,13866.0
2022-11-07 11:45:00,82.43,82.57,82.41,82.55,8128.0,76.9899,77.1207,76.9712,77.102,8128.0
2022-11-07 11:50:00,82.56,82.66,82.56,82.61,10788.0,77.1113,77.2047,77.1113,77.158,10788.0
2022-11-07 11:55:00,82.6,82.61,82.46,82.47,10118.0,77.1487,77.158,77.0179,77.0273,10118.0
2022-11-07 12:00:00,82.47,82.53,82.38,82.53,7519.0,77.0273,77.0833,76.9432,77.0833,7519.0
2022-11-07 12:05:00,82.54,82.73,82.51,82.66,13060.0,77.0926,77.2701,77.0646,77.2047,13060.0
2022-11-07 12:10:00,82.65,82.66,82.57,82.64,9170.0,77.1954,77.2047,77.1207,77.186,9170.0
2022-11-07 12:15:00,82.63,82.71,82.61,82.64,9991.0,77.1767,77.2514,77.158,77.186,9991.0
2022-11-07 12:20:00,82.63,82.68,82.6,82.67,10150.0,77.1767,77.2234,77.1487,77.2141,10150.0
2022-11-07 12:25:00,82.68,82.68,82.59,82.66,16423.0,77.2234,77.2234,77.1393,77.2047,16423.0
2022-11-07 12:30:00,82.65,82.74,82.61,82.62,11060.0,77.1954,77.2794,77.158,77.1674,11060.0
2022-11-07 12:35:00,82.63,82.63,82.48,82.51,9574.0,77.1767,77.1767,77.0366,77.0646,9574.0
2022-11-07 12:40:00,82.51,82.65,82.51,82.6,11553.0,77.0646,77.1954,77.0646,77.1487,11553.0
2022-11-07 12:45:00,82.62,82.66,82.55,82.55,9957.0,77.1674,77.2047,77.102,77.102,9957.0
2022-11-07 12:50:00,82.54,82.65,82.54,82.59,10878.0,77.0926,77.1954,77.0926,77.1393,10878.0
2022-11-07 12:55:00,82.59,82.61,82.5,82.58,18211.0,77.1393,77.158,77.0553,77.13,18211.0
2022-11-07 13:00:00,82.57,82.78,82.57,82.76,11294.0,77.1207,77.3168,77.1207,77.2981,11294.0
2022-11-07 13:05:00,82.77,82.85,82.71,82.8,10907.0,77.3075,77.3822,77.2514,77.3355,10907.0
2022-11-07 13:10:00,82.8,82.8,82.66,82.68,15500.0,77.3355,77.3355,77.2047,77.2234,15500.0
2022-11-07 13:15:00,82.67,82.73,82.63,82.71,21289.0,77.2141,77.2701,77.1767,77.2514,21289.0
2022-11-07 13:20:00,82.71,82.77,82.67,82.77,20234.0,77.2514,77.3075,77.2141,77.3075,20234.0
2022-11-07 13:25:00,82.78,82.82,82.75,82.81,15878.0,77.3168,77.3542,77.2888,77.3448,15878.0
2022-11-07 13:30:00,82.79,82.84,82.77,82.8,13650.0,77.3261,77.3728,77.3075,77.3355,13650.0
2022-11-07 13:35:00,82.81,82.89,82.77,82.89,14572.0,77.3448,77.4195,77.3075,77.4195,14572.0
2022-11-07 13:40:00,82.91,82.93,82.79,82.89,32504.0,77.4382,77.4569,77.3261,77.4195,32504.0
2022-11-07 13:45:00,82.89,82.96,82.89,82.95,11181.0,77.4195,77.4849,77.4195,77.4756,11181.0
2022-11-07 13:50:00,82.97,83.05,82.94,83.01,10267.0,77.4943,77.569,77.4662,77.5316,10267.0
2022-11-07 13:55:00,83.02,83.04,83.0,83.02,7168.0,77.541,77.5596,77.5223,77.541,7168.0
2022-11-07 14:00:00,83.04,83.14,83.03,83.1,14003.0,77.5596,77.653,77.5503,77.6157,14003.0
2022-11-07 14:05:00,83.09,83.09,82.94,82.97,15380.0,77.6063,77.6063,77.4662,77.4943,15380.0
2022-11-07 14:10:00,82.96,83.05,82.96,83.05,17170.0,77.4849,77.569,77.4849,77.569,17170.0
2022-11-07 14:15:00,83.06,83.06,82.99,83.0,16832.0,77.5783,77.5783,77.5129,77.5223,16832.0
2022-11-07 14:20:00,83.02,83.13,82.97,83.12,15459.0,77.541,77.6437,77.4943,77.6344,15459.0
2022-11-07 14:25:00,83.13,83.27,83.12,83.26,14394.0,77.6437,77.7745,77.6344,77.7651,14394.0
2022-11-07 14:30:00,83.26,83.28,83.17,83.25,15669.0,77.7651,77.7838,77.6811,77.7558,15669.0
2022-11-07 14:35:00,83.25,83.29,83.14,83.2,23174.0,77.7558,77.7932,77.653,77.7091,23174.0
2022-11-07 14:40:00,83.2,83.21,83.14,83.16,13395.0,77.7091,77.7184,77.653,77.6717,13395.0
2022-11-07 14:45:00,83.16,83.22,83.14,83.2,37584.0,77.6717,77.7278,77.653,77.7091,37584.0
2022-11-07 14:50:00,83.19,83.22,83.13,83.15,11498.0,77.6997,77.7278,77.6437,77.6624,11498.0
2022-11-07 14:55:00,83.15,83.15,83.02,83.05,17968.0,77.6624,77.6624,77.541,77.569,17968.0
2022-11-07 15:00:00,83.04,83.1,83.0,83.05,27350.0,77.5596,77.6157,77.5223,77.569,27350.0
2022-11-07 15:05:00,83.03,83.15,82.98,83.14,14947.0,77.5503,77.6624,77.5036,77.653,14947.0
2022-11-07 15:10:00,83.14,83.17,83.06,83.15,21636.0,77.653,77.6811,77.5783,77.6624,21636.0
2022-11-07 15:15:00,83.15,83.18,83.11,83.16,30728.0,77.6624,77.6904,77.625,77.6717,30728.0
2022-11-07 15:20:00,83.18,83.18,83.09,83.11,28544.0,77.6904,77.6904,77.6063,77.625,28544.0
2022-11-07 15:25:00,83.11,83.11,83.02,83.08,21097.0,77.625,77.625,77.541,77.597,21097.0
2022-11-07 15:30:00,83.08,83.17,83.05,83.05,45525.0,77.597,77.6811,77.569,77.569,45525.0
2022-11-07 15:35:00,83.05,83.14,83.04,83.06,28575.0,77.569,77.653,77.5596,77.5783,28575.0
2022-11-07 15:40:00,83.06,83.08,82.98,83.05,33367.0,77.5783,77.597,77.5036,77.569,33367.0
2022-11-07 15:45:00,83.05,83.12,83.0,83.11,44645.0,77.569,77.6344,77.5223,77.625,44645.0
2022-11-07 15:50:00,83.12,83.12,82.99,83.02,69156.0,77.6344,77.6344,77.5129,77.541,69156.0
2022-11-07 15:55:00,83.02,83.25,82.98,83.2,237320.0,77.541,77.7558,77.5036,77.7091,237320.0
2022-11-08 09:30:00,83.56,83.88,83.29,83.53,28719.0,78.0453,78.3442,77.7932,78.0173,28719.0
2022-11-08 09:35:00,83.45,83.5,83.17,83.2,6848.0,77.9426,77.9893,77.6811,77.7091,6848.0
2022-11-08 09:40:00,83.2,83.37,83.14,83.31,16709.0,77.7091,77.8679,77.653,77.8118,16709.0
2022-11-08 09:45:00,83.33,83.37,83.1,83.27,9466.0,77.8305,77.8679,77.6157,77.7745,9466.0
2022-11-08 09:50:00,83.28,83.66,83.21,83.54,8826.0,77.7838,78.1387,77.7184,78.0267,8826.0
2022-11-08 09:55:00,83.56,83.62,83.35,83.35,10650.0,78.0453,78.1014,77.8492,77.8492,10650.0
2022-11-08 10:00:00,83.31,83.45,83.21,83.35,9248.0,77.8118,77.9426,77.7184,77.8492,9248.0
2022-11-08 10:05:00,83.38,83.49,83.37,83.45,9163.0,77.8772,77.98,77.8679,77.9426,9163.0
2022-11-08 10:10:00,83.45,83.53,83.4,83.47,18130.0,77.9426,78.0173,77.8959,77.9613,18130.0
2022-11-08 10:15:00,83.44,83.53,83.4,83.47,12627.0,77.9333,78.0173,77.8959,77.9613,12627.0
2022-11-08 10:20:00,83.48,83.59,83.4,83.41,14280.0,77.9706,78.0734,77.8959,77.9052,14280.0
2022-11-08 10:25:00,83.38,83.4,83.21,83.22,8061.0,77.8772,77.8959,77.7184,77.7278,8061.0
2022-11-08 10:30:00,83.25,83.37,83.2,83.37,5371.0,77.7558,77.8679,77.7091,77.8679,5371.0
2022-11-08 10:35:00,83.42,83.53,83.39,83.49,7962.0,77.9146,78.0173,77.8866,77.98,7962.0
2022-11-08 10:40:00,83.52,83.67,83.51,83.58,15693.0,78.008,78.1481,77.9986,78.064,15693.0
2022-11-08 10:45:00,83.56,83.63,83.38,83.39,17294.0,78.0453,78.1107,77.8772,77.8866,17294.0
2022-11-08 10:50:00,83.46,83.53,83.42,83.46,7079.0,77.9519,78.0173,77.9146,77.9519,7079.0
2022-11-08 10:55:00,83.47,83.54,83.43,83.54,8893.0,77.9613,78.0267,77.9239,78.0267,8893.0
2022-11-08 11:00:00,83.55,83.56,83.46,83.46,7412.0,78.036,78.0453,77.9519,77.9519,7412.0
2022-11-08 11:05:00,83.48,83.63,83.47,83.6,31158.0,77.9706,78.1107,77.9613,78.0827,31158.0
2022-11-08 11:10:00,83.6,83.78,83.6,83.73,17871.0,78.0827,78.2508,78.0827,78.2041,17871.0
2022-11-08 11:15:00,83.71,83.76,83.63,83.65,12279.0,78.1854,78.2321,78.1107,78.1294,12279.0
2022-11-08 11:20:00,83.69,83.89,83.69,83.87,21837.0,78.1668,78.3536,78.1668,78.3349,21837.0
2022-11-08 11:25:00,83.87,83.94,83.84,83.88,11816.0,78.3349,78.4003,78.3069,78.3442,11816.0
2022-11-08 11:30:00,83.86,83.92,83.81,83.83,21630.0,78.3255,78.3816,78.2788,78.2975,21630.0
2022-11-08 11:35:00,83.81,83.89,83.79,83.84,7578.0,78.2788,78.3536,78.2602,78.3069,7578.0
2022-11-08 11:40:00,83.83,83.87,83.69,83.8,27350.0,78.2975,78.3349,78.1668,78.2695,27350.0
2022-11-08 11:45:00,83.83,83.84,83.62,83.63,9642.0,78.2975,78.3069,78.1014,78.1107,9642.0
2022-11-08 11:50:00,83.61,83.81,83.59,83.81,7807.0,78.092,78.2788,78.0734,78.2788,7807.0
2022-11-08 11:55:00,83.79,83.9,83.79,83.82,9839.0,78.2602,78.3629,78.2602,78.2882,9839.0
2022-11-08 12:00:00,83.83,83.9,83.82,83.87,9776.0,78.2975,78.3629,78.2882,78.3349,9776.0
2022-11-08 12:05:00,83.87,83.87,83.76,83.8,24514.0,78.3349,78.3349,78.2321,78.2695,24514.0
2022-11-08 12:10:00,83.79,83.81,83.73,83.74,8602.0,78.2602,78.2788,78.2041,78.2135,8602.0
2022-11-08 12:15:00,83.72,83.79,83.69,83.79,11434.0,78.1948,78.2602,78.1668,78.2602,11434.0
2022-11-08 12:20:00,83.78,83.91,83.76,83.9,10255.0,78.2508,78.3722,78.2321,78.3629,10255.0
2022-11-08 12:25:00,83.91,83.91,83.78,83.79,33622.0,78.3722,78.3722,78.2508,78.2602,33622.0
2022-11-08 12:30:00,83.79,83.8,83.65,83.67,8105.0,78.2602,78.2695,78.1294,78.1481,8105.0
2022-11-08 12:35:00,83.66,83.75,83.65,83.75,4326.0,78.1387,78.2228,78.1294,78.2228,4326.0
2022-11-08 12:40:00,83.75,83.84,83.74,83.79,6168.0,78.2228,78.3069,78.2135,78.2602,6168.0
2022-11-08 12:45:00,83.78,83.78,83.68,83.73,13471.0,78.2508,78.2508,78.1574,78.2041,13471.0
2022-11-08 12:50:00,83.72,83.8,83.67,83.69,15404.0,78.1948,78.2695,78.1481,78.1668,15404.0
2022-11-08 12:55:00,83.71,83.77,83.68,83.77,7989.0,78.1854,78.2415,78.1574,78.2415,7989.0
2022-11-08 13:00:00,83.75,83.91,83.75,83.83,43154.0,78.2228,78.3722,78.2228,78.2975,43154.0
2022-11-08 13:05:00,83.8,83.9,83.8,83.9,17039.0,78.2695,78.3629,78.2695,78.3629,17039.0
2022-11-08 13:10:00,83.91,83.91,83.82,83.88,12106.0,78.3722,78.3722,78.2882,78.3442,12106.0
2022-11-08 13:15:00,83.88,83.88,83.74,83.75,5768.0,78.3442,78.3442,78.2135,78.2228,5768.0
2022-11-08 13:20:00,83.73,83.74,83.53,83.54,7991.0,78.2041,78.2135,78.0173,78.0267,7991.0
2022-11-08 13:25:00,83.56,83.56,83.31,83.34,7806.0,78.0453,78.0453,77.8118,77.8399,7806.0
2022-11-08 13:30:00,83.32,83.32,83.16,83.21,12042.0,77.8212,77.8212,77.6717,77.7184,12042.0
2022-11-08 13:35:00,83.22,83.46,83.22,83.46,11006.0,77.7278,77.9519,77.7278,77.9519,11006.0
2022-11-08 13:40:00,83.44,83.63,83.44,83.56,11612.0,77.9333,78.1107,77.9333,78.0453,11612.0
2022-11-08 13:45:00,83.59,83.59,83.42,83.44,9322.0,78.0734,78.0734,77.9146,77.9333,9322.0
2022-11-08 13:50:00,83.45,83.55,83.44,83.51,12793.0,77.9426,78.036,77.9333,77.9986,12793.0
2022-11-08 13:55:00,83.54,83.56,83.31,83.38,9196.0,78.0267,78.0453,77.8118,77.8772,9196.0
2022-11-08 14:00:00,83.35,83.42,83.3,83.3,5819.0,77.8492,77.9146,77.8025,77.8025,5819.0
2022-11-08 14:05:00,83.31,83.31,83.16,83.17,10450.0,77.8118,77.8118,77.6717,77.6811,10450.0
2022-11-08 14:10:00,83.17,83.32,83.11,83.32,9187.0,77.6811,77.8212,77.625,77.8212,9187.0
2022-11-08 14:15:00,83.33,83.35,83.22,83.22,13527.0,77.8305,77.8492,77.7278,77.7278,13527.0
2022-11-08 14:20:00,83.2,83.22,82.82,82.85,10369.0,77.7091,77.7278,77.3542,77.3822,10369.0
2022-11-08 14:25:00,82.84,82.87,82.73,82.81,15621.0,77.3728,77.4009,77.2701,77.3448,15621.0
2022-11-08 14:30:00,82.81,82.85,82.66,82.85,17008.0,77.3448,77.3822,77.2047,77.3822,17008.0
2022-11-08 14:35:00,82.87,83.17,82.87,83.13,9469.0,77.4009,77.6811,77.4009,77.6437,9469.0
2022-11-08 14:40:00,83.14,83.32,83.14,83.3,7155.0,77.653,77.8212,77.653,77.8025,7155.0
2022-11-08 14:45:00,83.28,83.42,83.24,83.42,10022.0,77.7838,77.9146,77.7465,77.9146,10022.0
2022-11-08 14:50:00,83.4,83.45,83.32,83.34,27237.0,77.8959,77.9426,77.8212,77.8399,27237.0
2022-11-08 14:55:00,83.32,83.39,83.32,83.37,7212.0,77.8212,77.8866,77.8212,77.8679,7212.0
2022-11-08 15:00:00,83.37,83.64,83.37,83.56,11965.0,77.8679,78.1201,77.8679,78.0453,11965.0
2022-11-08 15:05:00,83.56,83.59,83.51,83.51,11344.0,78.0453,78.0734,77.9986,77.9986,11344.0
2022-11-08 15:10:00,83.52,83.53,83.41,83.46,10008.0,78.008,78.0173,77.9052,77.9519,10008.0
2022-11-08 15:15:00,83.53,83.62,83.44,83.58,35312.0,78.0173,78.1014,77.9333,78.064,35312.0
2022-11-08 15:20:00,83.61,83.63,83.44,83.46,17841.0,78.092,78.1107,77.9333,77.9519,17841.0
2022-11-08 15:25:00,83.45,83.67,83.45,83.64,21562.0,77.9426,78.1481,77.9426,78.1201,21562.0
2022-11-08 15:30:00,83.64,83.78,83.59,83.75,57581.0,78.1201,78.2508,78.0734,78.2228,57581.0
2022-11-08 15:35:00,83.77,83.85,83.7,83.75,34432.0,78.2415,78.3162,78.1761,78.2228,34432.0
2022-11-08 15:40:00,83.76,83.76,83.54,83.62,28923.0,78.2321,78.2321,78.0267,78.1014,28923.0
2022-11-08 15:45:00,83.61,83.69,83.59,83.64,37127.0,78.092,78.1668,78.0734,78.1201,37127.0
2022-11-08 15:50:00,83.65,83.69,83.49,83.54,82291.0,78.1294,78.1668,77.98,78.0267,82291.0
2022-11-08 15:55:00,83.53,83.59,83.37,83.44,158482.0,78.0173,78.0734,77.8679,77.9333,158482.0
2022-11-09 09:30:00,83.38,83.6,83.11,83.42,26890.0,77.8772,78.0827,77.625,77.9146,26890.0
2022-11-09 09:35:00,83.5,83.6,83.22,83.34,17879.0,77.9893,78.0827,77.7278,77.8399,17879.0
2022-11-09 09:40:00,83.26,83.54,83.22,83.5,22637.0,77.7651,78.0267,77.7278,77.9893,22637.0
2022-11-09 09:45:00,83.45,83.74,83.27,83.37,21985.0,77.9426,78.2135,77.7745,77.8679,21985.0
2022-11-09 09:50:00,83.37,83.71,83.35,83.6,21864.0,77.8679,78.1854,77.8492,78.0827,21864.0
2022-11-09 09:55:00,83.54,83.67,83.46,83.57,12215.0,78.0267,78.1481,77.9519,78.0547,12215.0
2022-11-09 10:00:00,83.55,83.86,83.54,83.77,19983.0,78.036,78.3255,78.0267,78.2415,19983.0
2022-11-09 10:05:00,83.77,84.02,83.68,83.81,49633.0,78.2415,78.475,78.1574,78.2788,49633.0
2022-11-09 10:10:00,83.82,84.09,83.78,84.05,6492.0,78.2882,78.5404,78.2508,78.503,6492.0
2022-11-09 10:15:00,84.07,84.16,84.01,84.06,33602.0,78.5217,78.6057,78.4656,78.5123,33602.0
2022-11-09 10:20:00,84.11,84.18,83.98,84.04,29029.0,78.559,78.6244,78.4376,78.4937,29029.0
2022-11-09 10:25:00,84.0,84.03,83.64,83.69,14646.0,78.4563,78.4843,78.1201,78.1668,14646.0
2022-11-09 10:30:00,83.76,83.92,83.49,83.59,17209.0,78.2321,78.3816,77.98,78.0734,17209.0
2022-11-09 10:35:00,83.59,83.65,83.45,83.6,13751.0,78.0734,78.1294,77.9426,78.0827,13751.0
2022-11-09 10:40:00,83.57,83.63,83.44,83.63,22834.0,78.0547,78.1107,77.9333,78.1107,22834.0
2022-11-09 10:45:00,83.61,83.75,83.6,83.63,15280.0,78.092,78.2228,78.0827,78.1107,15280.0
2022-11-09 10:50:00,83.61,83.67,83.52,83.52,8072.0,78.092,78.1481,78.008,78.008,8072.0
2022-11-09 10:55:00,83.48,83.49,83.25,83.45,14566.0,77.9706,77.98,77.7558,77.9426,14566.0
2022-11-09 11:00:00,83.44,83.64,83.42,83.58,9294.0,77.9333,78.1201,77.9146,78.064,9294.0
2022-11-09 11:05:00,83.57,83.79,83.51,83.71,20636.0,78.0547,78.2602,77.9986,78.1854,20636.0
2022-11-09 11:10:00,83.71,83.73,83.54,83.66,29610.0,78.1854,78.2041,78.0267,78.1387,29610.0
2022-11-09 11:15:00,83.65,83.81,83.64,83.77,19307.0,78.1294,78.2788,78.1201,78.2415,19307.0
2022-11-09 11:20:00,83.75,83.77,83.44,83.47,12618.0,78.2228,78.2415,77.9333,77.9613,12618.0
2022-11-09 11:25:00,83.48,83.66,83.46,83.56,11066.0,77.9706,78.1387,77.9519,78.0453,11066.0
2022-11-09 11:30:00,83.54,83.54,83.34,83.46,11441.0,78.0267,78.0267,77.8399,77.9519,11441.0
2022-11-09 11:35:00,83.47,83.65,83.47,83.63,9324.0,77.9613,78.1294,77.9613,78.1107,9324.0
2022-11-09 11:40:00,83.6,83.71,83.6,83.67,18866.0,78.0827,78.1854,78.0827,78.1481,18866.0
2022-11-09 11:45:00,83.65,83.73,83.6,83.66,11028.0,78.1294,78.2041,78.0827,78.1387,11028.0
2022-11-09 11:50:00,83.68,83.7,83.61,83.61,7965.0,78.1574,78.1761,78.092,78.092,7965.0
2022-11-09 11:55:00,83.62,83.62,83.38,83.38,9328.0,78.1014,78.1014,77.8772,77.8772,9328.0
2022-11-09 12:00:00,83.4,83.45,83.38,83.44,6351.0,77.8959,77.9426,77.8772,77.9333,6351.0
2022-11-09 12:05:00,83.44,83.53,83.42,83.47,10384.0,77.9333,78.0173,77.9146,77.9613,10384.0
2022-11-09 12:10:00,83.48,83.51,83.44,83.51,6821.0,77.9706,77.9986,77.9333,77.9986,6821.0
2022-11-09 12:15:00,83.49,83.53,83.39,83.48,4926.0,77.98,78.0173,77.8866,77.9706,4926.0
2022-11-09 12:20:00,83.46,83.54,83.41,83.42,8255.0,77.9519,78.0267,77.9052,77.9146,8255.0
2022-11-09 12:25:00,83.41,83.47,83.31,83.44,7110.0,77.9052,77.9613,77.8118,77.9333,7110.0
2022-11-09 12:30:00,83.45,83.6,83.44,83.57,12403.0,77.9426,78.0827,77.9333,78.0547,12403.0
2022-11-09 12:35:00,83.57,83.57,83.42,83.42,11386.0,78.0547,78.0547,77.9146,77.9146,11386.0
2022-11-09 12:40:00,83.41,83.51,83.37,83.37,27742.0,77.9052,77.9986,77.8679,77.8679,27742.0
2022-11-09 12:45:00,83.37,83.45,83.33,83.43,7184.0,77.8679,77.9426,77.8305,77.9239,7184.0
2022-11-09 12:50:00,83.4,83.53,83.4,83.52,12127.0,77.8959,78.0173,77.8959,78.008,12127.0
2022-11-09 12:55:00,83.55,83.62,83.52,83.6,15561.0,78.036,78.1014,78.008,78.0827,15561.0
2022-11-09 13:00:00,83.58,83.62,83.46,83.56,16008.0,78.064,78.1014,77.9519,78.0453,16008.0
2022-11-09 13:05:00,83.54,83.58,83.49,83.55,5270.0,78.0267,78.064,77.98,78.036,5270.0
2022-11-09 13:10:00,83.56,83.56,83.37,83.53,9984.0,78.0453,78.0453,77.8679,78.0173,9984.0
2022-11-09 13:15:00,83.51,83.6,83.48,83.52,24072.0,77.9986,78.0827,77.9706,78.008,24072.0
2022-11-09 13:20:00,83.52,83.57,83.49,83.5,4815.0,78.008,78.0547,77.98,77.9893,4815.0
2022-11-09 13:25:00,83.48,83.56,83.42,83.56,14039.0,77.9706,78.0453,77.9146,78.0453,14039.0
2022-11-09 13:30:00,83.54,83.54,83.26,83.29,12873.0,78.0267,78.0267,77.7651,77.7932,12873.0
2022-11-09 13:35:00,83.28,83.28,83.18,83.19,8202.0,77.7838,77.7838,77.6904,77.6997,8202.0
2022-11-09 13:40:00,83.19,83.27,83.13,83.24,7792.0,77.6997,77.7745,77.6437,77.7465,7792.0
2022-11-09 13:45:00,83.23,83.27,83.16,83.24,6455.0,77.7371,77.7745,77.6717,77.7465,6455.0
2022-11-09 13:50:00,83.22,83.23,83.11,83.17,30759.0,77.7278,77.7371,77.625,77.6811,30759.0
2022-11-09 13:55:00,83.14,83.21,83.1,83.2,13247.0,77.653,77.7184,77.6157,77.7091,13247.0
2022-11-09 14:00:00,83.21,83.23,83.11,83.23,12044.0,77.7184,77.7371,77.625,77.7371,12044.0
2022-11-09 14:05:00,83.21,83.32,83.17,83.29,16479.0,77.7184,77.8212,77.6811,77.7932,16479.0
2022-11-09 14:10:00,83.3,83.33,83.21,83.3,9291.0,77.8025,77.8305,77.7184,77.8025,9291.0
2022-11-09 14:15:00,83.3,83.3,83.19,83.21,13588.0,77.8025,77.8025,77.6997,77.7184,13588.0
2022-11-09 14:20:00,83.21,83.23,83.12,83.15,9651.0,77.7184,77.7371,77.6344,77.6624,9651.0
2022-11-09 14:25:00,83.14,83.15,83.03,83.05,15967.0,77.653,77.6624,77.5503,77.569,15967.0
2022-11-09 14:30:00,83.04,83.05,82.92,82.99,8828.0,77.5596,77.569,77.4476,77.5129,8828.0
2022-11-09 14:35:00,82.99,82.99,82.9,82.91,7288.0,77.5129,77.5129,77.4289,77.4382,7288.0
2022-11-09 14:40:00,82.91,83.0,82.89,82.95,10615.0,77.4382,77.5223,77.4195,77.4756,10615.0
2022-11-09 14:45:00,82.96,82.97,82.82,82.86,13495.0,77.4849,77.4943,77.3542,77.3915,13495.0
2022-11-09 14:50:00,82.86,82.89,82.8,82.83,27231.0,77.3915,77.4195,77.3355,77.3635,27231.0
2022-11-09 14:55:00,82.83,82.93,82.79,82.88,24674.0,77.3635,77.4569,77.3261,77.4102,24674.0
2022-11-09 15:00:00,82.88,82.95,82.84,82.92,17065.0,77.4102,77.4756,77.3728,77.4476,17065.0
2022-11-09 15:05:00,82.93,83.04,82.91,83.01,18530.0,77.4569,77.5596,77.4382,77.5316,18530.0
2022-11-09 15:10:00,83.0,83.08,82.97,82.99,16768.0,77.5223,77.597,77.4943,77.5129,16768.0
2022-11-09 15:15:00,82.96,82.99,82.9,82.99,17370.0,77.4849,77.5129,77.4289,77.5129,17370.0
2022-11-09 15:20:00,83.0,83.01,82.9,82.92,17108.0,77.5223,77.5316,77.4289,77.4476,17108.0
2022-11-09 15:25:00,82.93,83.08,82.92,83.07,24218.0,77.4569,77.597,77.4476,77.5877,24218.0
2022-11-09 15:30:00,83.06,83.18,83.02,83.16,30115.0,77.5783,77.6904,77.541,77.6717,30115.0
2022-11-09 15:35:00,83.16,83.19,83.07,83.13,28373.0,77.6717,77.6997,77.5877,77.6437,28373.0
2022-11-09 15:40:00,83.12,83.12,82.98,82.98,38234.0,77.6344,77.6344,77.5036,77.5036,38234.0
2022-11-09 15:45:00,82.98,83.07,82.91,82.96,45447.0,77.5036,77.5877,77.4382,77.4849,45447.0
2022-11-09 15:50:00,82.95,83.22,82.91,83.15,90892.0,77.4756,77.7278,77.4382,77.6624,90892.0
2022-11-09 15:55:00,83.15,83.15,82.91,82.96,241500.0,77.6624,77.6624,77.4382,77.4849,241500.0
2022-11-10 09:30:00,85.16,85.45,84.79,84.89,63968.0,79.5397,79.8106,79.1942,79.2876,63968.0
2022-11-10 09:35:00,84.78,84.89,84.4,84.61,43407.0,79.1848,79.2876,78.8299,79.026,43407.0
2022-11-10 09:40:00,84.63,84.73,84.51,84.58,21476.0,79.0447,79.1381,78.9326,78.998,21476.0
2022-11-10 09:45:00,84.59,84.74,84.42,84.43,17730.0,79.0074,79.1475,78.8486,78.8579,17730.0
2022-11-10 09:50:00,84.4,84.4,83.89,84.14,29921.0,78.8299,78.8299,78.3536,78.5871,29921.0
2022-11-10 09:55:00,84.14,84.29,84.11,84.26,17008.0,78.5871,78.7272,78.559,78.6991,17008.0
2022-11-10 10:00:00,84.34,84.72,84.31,84.7,27808.0,78.7739,79.1288,78.7458,79.1101,27808.0
2022-11-10 10:05:00,84.78,84.85,84.61,84.62,29561.0,79.1848,79.2502,79.026,79.0354,29561.0
2022-11-10 10:10:00,84.63,84.63,84.03,84.08,16048.0,79.0447,79.0447,78.4843,78.531,16048.0
2022-11-10 10:15:00,84.06,84.19,83.97,84.02,16623.0,78.5123,78.6338,78.4283,78.475,16623.0
2022-11-10 10:20:00,83.96,84.26,83.96,84.22,22125.0,78.4189,78.6991,78.4189,78.6618,22125.0
2022-11-10 10:25:00,84.22,84.22,84.05,84.09,27169.0,78.6618,78.6618,78.503,78.5404,27169.0
2022-11-10 10:30:00,84.11,84.16,83.84,83.91,21046.0,78.559,78.6057,78.3069,78.3722,21046.0
2022-11-10 10:35:00,83.95,84.13,83.84,83.84,18450.0,78.4096,78.5777,78.3069,78.3069,18450.0
2022-11-10 10:40:00,83.81,83.92,83.79,83.79,18280.0,78.2788,78.3816,78.2602,78.2602,18280.0
2022-11-10 10:45:00,83.78,83.94,83.73,83.94,16943.0,78.2508,78.4003,78.2041,78.4003,16943.0
2022-11-10 10:50:00,83.94,84.1,83.9,84.04,14768.0,78.4003,78.5497,78.3629,78.4937,14768.0
2022-11-10 10:55:00,84.0,84.23,83.95,84.13,10226.0,78.4563,78.6711,78.4096,78.5777,10226.0
2022-11-10 11:00:00,84.14,84.42,84.05,84.3,22153.0,78.5871,78.8486,78.503,78.7365,22153.0
2022-11-10 11:05:00,84.28,84.32,84.09,84.09,19733.0,78.7178,78.7552,78.5404,78.5404,19733.0
2022-11-10 11:10:00,84.03,84.17,84.02,84.17,26917.0,78.4843,78.6151,78.475,78.6151,26917.0
2022-11-10 11:15:00,84.14,84.23,84.05,84.23,30829.0,78.5871,78.6711,78.503,78.6711,30829.0
2022-11-10 11:20:00,84.24,84.41,84.24,84.29,18661.0,78.6805,78.8392,78.6805,78.7272,18661.0
2022-11-10 11:25:00,84.25,84.3,84.12,84.23,21204.0,78.6898,78.7365,78.5684,78.6711,21204.0
2022-11-10 11:30:00,84.23,84.42,84.18,84.22,22127.0,78.6711,78.8486,78.6244,78.6618,22127.0
2022-11-10 11:35:00,84.19,84.34,84.17,84.33,60438.0,78.6338,78.7739,78.6151,78.7645,60438.0
2022-11-10 11:40:00,84.33,84.36,84.16,84.2,60008.0,78.7645,78.7925,78.6057,78.6431,60008.0
2022-11-10 11:45:00,84.19,84.28,84.08,84.11,17550.0,78.6338,78.7178,78.531,78.559,17550.0
2022-11-10 11:50:00,84.1,84.14,83.89,83.89,26626.0,78.5497,78.5871,78.3536,78.3536,26626.0
2022-11-10 11:55:00,83.88,83.95,83.83,83.87,34486.0,78.3442,78.4096,78.2975,78.3349,34486.0
2022-11-10 12:00:00,83.83,83.87,83.69,83.73,17374.0,78.2975,78.3349,78.1668,78.2041,17374.0
2022-11-10 12:05:00,83.73,83.73,83.58,83.65,16528.0,78.2041,78.2041,78.064,78.1294,16528.0
2022-11-10 12:10:00,83.66,83.91,83.64,83.89,16708.0,78.1387,78.3722,78.1201,78.3536,16708.0
2022-11-10 12:15:00,83.89,84.1,83.88,84.1,15827.0,78.3536,78.5497,78.3442,78.5497,15827.0
2022-11-10 12:20:00,84.11,84.11,83.93,83.94,20912.0,78.559,78.559,78.3909,78.4003,20912.0
2022-11-10 12:25:00,83.94,84.08,83.91,84.03,16210.0,78.4003,78.531,78.3722,78.4843,16210.0
2022-11-10 12:30:00,84.03,84.04,83.88,83.92,15611.0,78.4843,78.4937,78.3442,78.3816,15611.0
2022-11-10 12:35:00,83.92,84.01,83.91,83.95,15529.0,78.3816,78.4656,78.3722,78.4096,15529.0
2022-11-10 12:40:00,83.95,83.97,83.86,83.95,5625.0,78.4096,78.4283,78.3255,78.4096,5625.0
2022-11-10 12:45:00,83.94,83.94,83.74,83.79,16007.0,78.4003,78.4003,78.2135,78.2602,16007.0
2022-11-10 12:50:00,83.8,83.86,83.69,83.69,13968.0,78.2695,78.3255,78.1668,78.1668,13968.0
2022-11-10 12:55:00,83.69,83.76,83.63,83.64,11399.0,78.1668,78.2321,78.1107,78.1201,11399.0
2022-11-10 13:00:00,83.66,83.8,83.6,83.77,16416.0,78.1387,78.2695,78.0827,78.2415,16416.0
2022-11-10 13:05:00,83.77,83.84,83.74,83.84,32977.0,78.2415,78.3069,78.2135,78.3069,32977.0
2022-11-10 13:10:00,83.82,83.92,83.69,83.92,10912.0,78.2882,78.3816,78.1668,78.3816,10912.0
2022-11-10 13:15:00,83.92,83.97,83.81,83.85,16576.0,78.3816,78.4283,78.2788,78.3162,16576.0
2022-11-10 13:20:00,83.84,83.9,83.7,83.7,17802.0,78.3069,78.3629,78.1761,78.1761,17802.0
2022-11-10 13:25:00,83.66,83.79,83.66,83.72,33299.0,78.1387,78.2602,78.1387,78.1948,33299.0
2022-11-10 13:30:00,83.73,83.76,83.63,83.66,10588.0,78.2041,78.2321,78.1107,78.1387,10588.0
2022-11-10 13:35:00,83.67,83.7,83.63,83.66,14600.0,78.1481,78.1761,78.1107,78.1387,14600.0
2022-11-10 13:40:00,83.68,83.74,83.58,83.61,35975.0,78.1574,78.2135,78.064,78.092,35975.0
2022-11-10 13:45:00,83.62,83.68,83.58,83.68,18475.0,78.1014,78.1574,78.064,78.1574,18475.0
2022-11-10 13:50:00,83.68,83.7,83.6,83.66,12323.0,78.1574,78.1761,78.0827,78.1387,12323.0
2022-11-10 13:55:00,83.66,83.79,83.65,83.77,5591.0,78.1387,78.2602,78.1294,78.2415,5591.0
2022-11-10 14:00:00,83.78,84.0,83.78,83.96,14685.0,78.2508,78.4563,78.2508,78.4189,14685.0
2022-11-10 14:05:00,83.96,84.0,83.93,84.0,19464.0,78.4189,78.4563,78.3909,78.4563,19464.0
2022-11-10 14:10:00,83.98,84.03,83.97,84.03,27680.0,78.4376,78.4843,78.4283,78.4843,27680.0
2022-11-10 14:15:00,84.03,84.05,83.88,83.93,33517.0,78.4843,78.503,78.3442,78.3909,33517.0
2022-11-10 14:20:00,83.93,83.94,83.84,83.87,18633.0,78.3909,78.4003,78.3069,78.3349,18633.0
2022-11-10 14:25:00,83.87,83.97,83.87,83.93,16966.0,78.3349,78.4283,78.3349,78.3909,16966.0
2022-11-10 14:30:00,83.93,83.96,83.89,83.94,13789.0,78.3909,78.4189,78.3536,78.4003,13789.0
2022-11-10 14:35:00,83.93,83.93,83.82,83.87,33067.0,78.3909,78.3909,78.2882,78.3349,33067.0
2022-11-10 14:40:00,83.87,83.87,83.75,83.77,25288.0,78.3349,78.3349,78.2228,78.2415,25288.0
2022-11-10 14:45:00,83.77,83.77,83.67,83.68,29933.0,78.2415,78.2415,78.1481,78.1574,29933.0
2022-11-10 14:50:00,83.69,83.8,83.68,83.75,45755.0,78.1668,78.2695,78.1574,78.2228,45755.0
2022-11-10 14:55:00,83.75,83.86,83.73,83.8,34071.0,78.2228,78.3255,78.2041,78.2695,34071.0
2022-11-10 15:00:00,83.79,83.82,83.72,83.75,45084.0,78.2602,78.2882,78.1948,78.2228,45084.0
2022-11-10 15:05:00,83.75,83.92,83.74,83.9,58795.0,78.2228,78.3816,78.2135,78.3629,58795.0
2022-11-10 15:10:00,83.9,83.92,83.81,83.84,76018.0,78.3629,78.3816,78.2788,78.3069,76018.0
2022-11-10 15:15:00,83.84,83.89,83.82,83.86,28303.0,78.3069,78.3536,78.2882,78.3255,28303.0
2022-11-10 15:20:00,83.85,83.97,83.8,83.95,26562.0,78.3162,78.4283,78.2695,78.4096,26562.0
2022-11-10 15:25:00,83.96,83.97,83.77,83.88,31377.0,78.4189,78.4283,78.2415,78.3442,31377.0
2022-11-10 15:30:00,83.88,84.0,83.87,83.97,51232.0,78.3442,78.4563,78.3349,78.4283,51232.0
2022-11-10 15:35:00,83.98,84.03,83.9,84.02,28289.0,78.4376,78.4843,78.3629,78.475,28289.0
2022-11-10 15:40:00,84.02,84.2,84.0,84.15,46526.0,78.475,78.6431,78.4563,78.5964,46526.0
2022-11-10 15:45:00,84.15,84.33,84.12,84.28,52535.0,78.5964,78.7645,78.5684,78.7178,52535.0
2022-11-10 15:50:00,84.27,84.36,84.22,84.36,91625.0,78.7085,78.7925,78.6618,78.7925,91625.0
2022-11-10 15:55:00,84.37,84.38,84.11,84.2,216719.0,78.8019,78.8112,78.559,78.6431,216719.0
2022-11-11 09:30:00,85.04,85.11,84.01,84.11,60370.0,79.4277,79.493,78.4656,78.559,60370.0
2022-11-11 09:35:00,84.08,84.37,83.88,83.88,22191.0,78.531,78.8019,78.3442,78.3442,22191.0
2022-11-11 09:40:00,83.87,84.0,83.8,83.92,25160.0,78.3349,78.4563,78.2695,78.3816,25160.0
2022-11-11 09:45:00,83.95,84.21,83.88,83.95,20710.0,78.4096,78.6524,78.3442,78.4096,20710.0
2022-11-11 09:50:00,83.94,84.33,83.93,84.17,28183.0,78.4003,78.7645,78.3909,78.6151,28183.0
2022-11-11 09:55:00,84.14,84.32,84.05,84.3,18264.0,78.5871,78.7552,78.503,78.7365,18264.0
2022-11-11 10:00:00,84.27,84.42,84.04,84.41,27068.0,78.7085,78.8486,78.4937,78.8392,27068.0
2022-11-11 10:05:00,84.4,84.5,84.0,84.15,15218.0,78.8299,78.9233,78.4563,78.5964,15218.0
2022-11-11 10:10:00,84.19,84.24,84.09,84.17,17894.0,78.6338,78.6805,78.5404,78.6151,17894.0
2022-11-11 10:15:00,84.23,84.24,84.04,84.13,21270.0,78.6711,78.6805,78.4937,78.5777,21270.0
2022-11-11 10:20:00,84.13,84.36,84.13,84.19,23492.0,78.5777,78.7925,78.5777,78.6338,23492.0
2022-11-11 10:25:00,84.19,84.26,83.93,83.94,12113.0,78.6338,78.6991,78.3909,78.4003,12113.0
2022-11-11 10:30:00,83.94,84.02,83.75,83.85,15532.0,78.4003,78.475,78.2228,78.3162,15532.0
2022-11-11 10:35:00,83.89,83.91,83.69,83.77,11261.0,78.3536,78.3722,78.1668,78.2415,11261.0
2022-11-11 10:40:00,83.8,84.02,83.8,83.96,19235.0,78.2695,78.475,78.2695,78.4189,19235.0
2022-11-11 10:45:00,83.95,84.02,83.93,83.98,32710.0,78.4096,78.475,78.3909,78.4376,32710.0
2022-11-11 10:50:00,83.97,84.14,83.97,84.06,22813.0,78.4283,78.5871,78.4283,78.5123,22813.0
2022-11-11 10:55:00,84.05,84.17,83.97,84.01,16191.0,78.503,78.6151,78.4283,78.4656,16191.0
2022-11-11 11:00:00,84.01,84.08,83.91,83.94,21977.0,78.4656,78.531,78.3722,78.4003,21977.0
2022-11-11 11:05:00,83.89,83.92,83.6,83.6,21206.0,78.3536,78.3816,78.0827,78.0827,21206.0
2022-11-11 11:10:00,83.63,83.88,83.62,83.85,7108.0,78.1107,78.3442,78.1014,78.3162,7108.0
2022-11-11 11:15:00,83.85,84.02,83.83,83.96,12682.0,78.3162,78.475,78.2975,78.4189,12682.0
2022-11-11 11:20:00,83.97,83.98,83.92,83.95,17360.0,78.4283,78.4376,78.3816,78.4096,17360.0
2022-11-11 11:25:00,83.95,84.0,83.85,83.89,21228.0,78.4096,78.4563,78.3162,78.3536,21228.0
2022-11-11 11:30:00,83.89,84.04,83.83,83.94,25866.0,78.3536,78.4937,78.2975,78.4003,25866.0
2022-11-11 11:35:00,83.94,84.06,83.93,83.94,17300.0,78.4003,78.5123,78.3909,78.4003,17300.0
2022-11-11 11:40:00,83.93,83.97,83.91,83.92,8825.0,78.3909,78.4283,78.3722,78.3816,8825.0
2022-11-11 11:45:00,83.92,83.99,83.86,83.98,25766.0,78.3816,78.447,78.3255,78.4376,25766.0
2022-11-11 11:50:00,83.98,84.02,83.8,83.87,28749.0,78.4376,78.475,78.2695,78.3349,28749.0
2022-11-11 11:55:00,83.86,83.89,83.8,83.84,8142.0,78.3255,78.3536,78.2695,78.3069,8142.0
2022-11-11 12:00:00,83.83,83.83,83.77,83.82,8859.0,78.2975,78.2975,78.2415,78.2882,8859.0
2022-11-11 12:05:00,83.83,83.9,83.81,83.88,15331.0,78.2975,78.3629,78.2788,78.3442,15331.0
2022-11-11 12:10:00,83.87,84.01,83.86,84.01,11070.0,78.3349,78.4656,78.3255,78.4656,11070.0
2022-11-11 12:15:00,84.02,84.19,84.0,84.13,17367.0,78.475,78.6338,78.4563,78.5777,17367.0
2022-11-11 12:20:00,84.12,84.18,84.12,84.15,38775.0,78.5684,78.6244,78.5684,78.5964,38775.0
2022-11-11 12:25:00,84.15,84.36,84.14,84.35,18732.0,78.5964,78.7925,78.5871,78.7832,18732.0
2022-11-11 12:30:00,84.34,84.62,84.34,84.6,34703.0,78.7739,79.0354,78.7739,79.0167,34703.0
2022-11-11 12:35:00,84.59,84.66,84.41,84.41,55584.0,79.0074,79.0727,78.8392,78.8392,55584.0
2022-11-11 12:40:00,84.41,84.57,84.31,84.56,164860.0,78.8392,78.9887,78.7458,78.9793,164860.0
2022-11-11 12:45:00,84.59,84.61,84.48,84.48,50409.0,79.0074,79.026,78.9046,78.9046,50409.0
2022-11-11 12:50:00,84.5,84.52,84.34,84.35,10657.0,78.9233,78.942,78.7739,78.7832,10657.0
2022-11-11 12:55:00,84.35,84.4,84.24,84.24,51860.0,78.7832,78.8299,78.6805,78.6805,51860.0
2022-11-11 13:00:00,84.26,84.29,84.16,84.16,9104.0,78.6991,78.7272,78.6057,78.6057,9104.0
2022-11-11 13:05:00,84.16,84.18,84.05,84.16,10358.0,78.6057,78.6244,78.503,78.6057,10358.0
2022-11-11 13:10:00,84.16,84.19,84.06,84.06,16527.0,78.6057,78.6338,78.5123,78.5123,16527.0
2022-11-11 13:15:00,84.06,84.11,84.04,84.09,18802.0,78.5123,78.559,78.4937,78.5404,18802.0
2022-11-11 13:20:00,84.11,84.22,84.04,84.2,10637.0,78.559,78.6618,78.4937,78.6431,10637.0
2022-11-11 13:25:00,84.21,84.28,84.2,84.25,13044.0,78.6524,78.7178,78.6431,78.6898,13044.0
2022-11-11 13:30:00,84.24,84.25,84.18,84.19,23245.0,78.6805,78.6898,78.6244,78.6338,23245.0
2022-11-11 13:35:00,84.18,84.26,84.08,84.26,24710.0,78.6244,78.6991,78.531,78.6991,24710.0
2022-11-11 13:40:00,84.26,84.27,84.17,84.24,7104.0,78.6991,78.7085,78.6151,78.6805,7104.0
2022-11-11 13:45:00,84.22,84.24,84.1,84.23,13246.0,78.6618,78.6805,78.5497,78.6711,13246.0
2022-11-11 13:50:00,84.23,84.26,84.22,84.23,6533.0,78.6711,78.6991,78.6618,78.6711,6533.0
2022-11-11 13:55:00,84.22,84.27,84.18,84.22,28499.0,78.6618,78.7085,78.6244,78.6618,28499.0
2022-11-11 14:00:00,84.2,84.22,84.14,84.2,12890.0,78.6431,78.6618,78.5871,78.6431,12890.0
2022-11-11 14:05:00,84.2,84.26,84.17,84.19,17456.0,78.6431,78.6991,78.6151,78.6338,17456.0
2022-11-11 14:10:00,84.19,84.21,84.11,84.15,13928.0,78.6338,78.6524,78.559,78.5964,13928.0
2022-11-11 14:15:00,84.14,84.2,84.12,84.14,18210.0,78.5871,78.6431,78.5684,78.5871,18210.0
2022-11-11 14:20:00,84.14,84.25,84.13,84.24,22363.0,78.5871,78.6898,78.5777,78.6805,22363.0
2022-11-11 14:25:00,84.24,84.27,84.22,84.25,15862.0,78.6805,78.7085,78.6618,78.6898,15862.0
2022-11-11 14:30:00,84.25,84.31,84.18,84.26,51253.0,78.6898,78.7458,78.6244,78.6991,51253.0
2022-11-11 14:35:00,84.26,84.28,84.16,84.2,21151.0,78.6991,78.7178,78.6057,78.6431,21151.0
2022-11-11 14:40:00,84.19,84.32,84.19,84.24,20528.0,78.6338,78.7552,78.6338,78.6805,20528.0
2022-11-11 14:45:00,84.23,84.25,84.19,84.2,17419.0,78.6711,78.6898,78.6338,78.6431,17419.0
2022-11-11 14:50:00,84.2,84.26,84.17,84.23,22887.0,78.6431,78.6991,78.6151,78.6711,22887.0
2022-11-11 14:55:00,84.23,84.26,84.19,84.22,41564.0,78.6711,78.6991,78.6338,78.6618,41564.0
2022-11-11 15:00:00,84.25,84.29,84.2,84.21,38585.0,78.6898,78.7272,78.6431,78.6524,38585.0
2022-11-11 15:05:00,84.21,84.3,84.13,84.18,59570.0,78.6524,78.7365,78.5777,78.6244,59570.0
2022-11-11 15:10:00,84.17,84.17,83.98,84.0,13564.0,78.6151,78.6151,78.4376,78.4563,13564.0
2022-11-11 15:15:00,84.0,84.29,83.95,84.29,12232.0,78.4563,78.7272,78.4096,78.7272,12232.0
2022-11-11 15:20:00,84.28,84.33,84.23,84.29,68842.0,78.7178,78.7645,78.6711,78.7272,68842.0
2022-11-11 15:25:00,84.29,84.3,84.24,84.28,84592.0,78.7272,78.7365,78.6805,78.7178,84592.0
2022-11-11 15:30:00,84.29,84.49,84.28,84.42,71501.0,78.7272,78.914,78.7178,78.8486,71501.0
2022-11-11 15:35:00,84.43,84.52,84.37,84.52,31804.0,78.8579,78.942,78.8019,78.942,31804.0
2022-11-11 15:40:00,84.53,84.75,84.45,84.74,139914.0,78.9513,79.1568,78.8766,79.1475,139914.0
2022-11-11 15:45:00,84.74,84.79,84.71,84.74,53395.0,79.1475,79.1942,79.1194,79.1475,53395.0
2022-11-11 15:50:00,84.75,84.81,84.64,84.69,112953.0,79.1568,79.2128,79.0541,79.1008,112953.0
2022-11-11 15:55:00,84.7,84.7,84.41,84.47,223281.0,79.1101,79.1101,78.8392,78.8953,223281.0
2022-11-14 09:30:00,84.37,84.37,83.82,83.84,21714.0,78.8019,78.8019,78.2882,78.3069,21714.0
2022-11-14 09:35:00,83.9,84.23,83.9,84.23,23256.0,78.3629,78.6711,78.3629,78.6711,23256.0
2022-11-14 09:40:00,84.22,84.22,83.76,84.12,33058.0,78.6618,78.6618,78.2321,78.5684,33058.0
2022-11-14 09:45:00,84.11,84.29,84.06,84.26,10009.0,78.559,78.7272,78.5123,78.6991,10009.0
2022-11-14 09:50:00,84.23,84.27,83.98,84.25,59611.0,78.6711,78.7085,78.4376,78.6898,59611.0
2022-11-14 09:55:00,84.24,84.61,84.21,84.61,11775.0,78.6805,79.026,78.6524,79.026,11775.0
2022-11-14 10:00:00,84.63,84.76,84.6,84.76,171882.0,79.0447,79.1661,79.0167,79.1661,171882.0
2022-11-14 10:05:00,84.75,84.9,84.7,84.87,13883.0,79.1568,79.2969,79.1101,79.2689,13883.0
2022-11-14 10:10:00,84.87,84.9,84.69,84.73,11827.0,79.2689,79.2969,79.1008,79.1381,11827.0
2022-11-14 10:15:00,84.74,84.85,84.68,84.69,11762.0,79.1475,79.2502,79.0914,79.1008,11762.0
2022-11-14 10:20:00,84.7,84.99,84.7,84.86,8665.0,79.1101,79.381,79.1101,79.2595,8665.0
2022-11-14 10:25:00,84.84,84.87,84.74,84.78,11191.0,79.2409,79.2689,79.1475,79.1848,11191.0
2022-11-14 10:30:00,84.76,85.05,84.7,85.02,13893.0,79.1661,79.437,79.1101,79.409,13893.0
2022-11-14 10:35:00,84.98,85.03,84.45,84.72,64297.0,79.3716,79.4183,78.8766,79.1288,64297.0
2022-11-14 10:40:00,84.67,84.91,84.66,84.83,15601.0,79.0821,79.3062,79.0727,79.2315,15601.0
2022-11-14 10:45:00,84.83,84.91,84.68,84.79,32847.0,79.2315,79.3062,79.0914,79.1942,32847.0
2022-11-14 10:50:00,84.8,84.96,84.8,84.89,11936.0,79.2035,79.3529,79.2035,79.2876,11936.0
2022-11-14 10:55:00,84.86,84.95,84.78,84.88,26767.0,79.2595,79.3436,79.1848,79.2782,26767.0
2022-11-14 11:00:00,84.88,84.94,84.77,84.88,19901.0,79.2782,79.3343,79.1755,79.2782,19901.0
2022-11-14 11:05:00,84.89,85.1,84.83,85.09,17485.0,79.2876,79.4837,79.2315,79.4744,17485.0
2022-11-14 11:10:00,85.08,85.08,84.91,84.99,24872.0,79.465,79.465,79.3062,79.381,24872.0
2022-11-14 11:15:00,84.98,85.03,84.92,84.97,20148.0,79.3716,79.4183,79.3156,79.3623,20148.0
2022-11-14 11:20:00,84.98,85.07,84.98,85.03,18438.0,79.3716,79.4557,79.3716,79.4183,18438.0
2022-11-14 11:25:00,85.07,85.13,84.99,85.08,34509.0,79.4557,79.5117,79.381,79.465,34509.0
2022-11-14 11:30:00,85.1,85.28,85.03,85.28,27626.0,79.4837,79.6518,79.4183,79.6518,27626.0
2022-11-14 11:35:00,85.3,85.32,85.16,85.16,18867.0,79.6705,79.6892,79.5397,79.5397,18867.0
2022-11-14 11:40:00,85.15,85.2,84.99,84.99,73080.0,79.5304,79.5771,79.381,79.381,73080.0
2022-11-14 11:45:00,85.02,85.21,84.99,85.17,39781.0,79.409,79.5864,79.381,79.5491,39781.0
2022-11-14 11:50:00,85.15,85.23,85.03,85.03,56638.0,79.5304,79.6051,79.4183,79.4183,56638.0
2022-11-14 11:55:00,85.06,85.1,84.97,85.08,53830.0,79.4463,79.4837,79.3623,79.465,53830.0
2022-11-14 12:00:00,85.1,85.4,85.1,85.4,21394.0,79.4837,79.7639,79.4837,79.7639,21394.0
2022-11-14 12:05:00,85.4,85.45,85.36,85.38,14547.0,79.7639,79.8106,79.7265,79.7452,14547.0
2022-11-14 12:10:00,85.39,85.41,85.27,85.32,19020.0,79.7546,79.7732,79.6425,79.6892,19020.0
2022-11-14 12:15:00,85.31,85.4,85.25,85.3,23830.0,79.6798,79.7639,79.6238,79.6705,23830.0
2022-11-14 12:20:00,85.27,85.47,85.17,85.44,15135.0,79.6425,79.8293,79.5491,79.8013,15135.0
2022-11-14 12:25:00,85.46,85.54,85.45,85.5,17119.0,79.8199,79.8947,79.8106,79.8573,17119.0
2022-11-14 12:30:00,85.5,85.65,85.5,85.63,16414.0,79.8573,79.9974,79.8573,79.9787,16414.0
2022-11-14 12:35:00,85.64,85.74,85.63,85.71,13850.0,79.9881,80.0815,79.9787,80.0534,13850.0
2022-11-14 12:40:00,85.7,85.71,85.55,85.62,26551.0,80.0441,80.0534,79.904,79.9694,26551.0
2022-11-14 12:45:00,85.63,85.65,85.55,85.6,12569.0,79.9787,79.9974,79.904,79.9507,12569.0
2022-11-14 12:50:00,85.59,85.59,85.43,85.48,23100.0,79.9414,79.9414,79.7919,79.8386,23100.0
2022-11-14 12:55:00,85.48,85.56,85.43,85.55,17230.0,79.8386,79.9133,79.7919,79.904,17230.0
2022-11-14 13:00:00,85.54,85.54,85.42,85.46,18326.0,79.8947,79.8947,79.7826,79.8199,18326.0
2022-11-14 13:05:00,85.48,85.58,85.46,85.49,23013.0,79.8386,79.932,79.8199,79.848,23013.0
2022-11-14 13:10:00,85.49,85.61,85.49,85.58,17746.0,79.848,79.96,79.848,79.932,17746.0
2022-11-14 13:15:00,85.57,85.58,85.52,85.56,14327.0,79.9227,79.932,79.876,79.9133,14327.0
2022-11-14 13:20:00,85.58,85.63,85.57,85.62,21979.0,79.932,79.9787,79.9227,79.9694,21979.0
2022-11-14 13:25:00,85.62,85.76,85.61,85.73,14340.0,79.9694,80.1001,79.96,80.0721,14340.0
2022-11-14 13:30:00,85.72,85.73,85.55,85.63,61726.0,80.0628,80.0721,79.904,79.9787,61726.0
2022-11-14 13:35:00,85.65,85.71,85.64,85.69,23587.0,79.9974,80.0534,79.9881,80.0348,23587.0
2022-11-14 13:40:00,85.67,85.69,85.63,85.65,22934.0,80.0161,80.0348,79.9787,79.9974,22934.0
2022-11-14 13:45:00,85.65,85.65,85.49,85.54,33308.0,79.9974,79.9974,79.848,79.8947,33308.0
2022-11-14 13:50:00,85.54,85.61,85.54,85.56,22945.0,79.8947,79.96,79.8947,79.9133,22945.0
2022-11-14 13:55:00,85.56,85.56,85.43,85.46,21783.0,79.9133,79.9133,79.7919,79.8199,21783.0
2022-11-14 14:00:00,85.46,85.46,85.32,85.34,26341.0,79.8199,79.8199,79.6892,79.7079,26341.0
2022-11-14 14:05:00,85.34,85.36,85.23,85.36,18745.0,79.7079,79.7265,79.6051,79.7265,18745.0
2022-11-14 14:10:00,85.36,85.59,85.36,85.54,26246.0,79.7265,79.9414,79.7265,79.8947,26246.0
2022-11-14 14:15:00,85.56,85.57,85.51,85.51,18205.0,79.9133,79.9227,79.8666,79.8666,18205.0
2022-11-14 14:20:00,85.5,85.52,85.43,85.45,24492.0,79.8573,79.876,79.7919,79.8106,24492.0
2022-11-14 14:25:00,85.44,85.52,85.42,85.52,31888.0,79.8013,79.876,79.7826,79.876,31888.0
2022-11-14 14:30:00,85.51,85.51,85.41,85.47,29118.0,79.8666,79.8666,79.7732,79.8293,29118.0
2022-11-14 14:35:00,85.47,85.61,85.47,85.6,18513.0,79.8293,79.96,79.8293,79.9507,18513.0
2022-11-14 14:40:00,85.61,85.67,85.59,85.62,17111.0,79.96,80.0161,79.9414,79.9694,17111.0
2022-11-14 14:45:00,85.62,85.67,85.48,85.53,39644.0,79.9694,80.0161,79.8386,79.8853,39644.0
2022-11-14 14:50:00,85.54,85.55,85.48,85.53,17395.0,79.8947,79.904,79.8386,79.8853,17395.0
2022-11-14 14:55:00,85.53,85.55,85.4,85.42,30912.0,79.8853,79.904,79.7639,79.7826,30912.0
2022-11-14 15:00:00,85.42,85.45,85.35,85.45,36429.0,79.7826,79.8106,79.7172,79.8106,36429.0
2022-11-14 15:05:00,85.45,85.45,85.36,85.38,39605.0,79.8106,79.8106,79.7265,79.7452,39605.0
2022-11-14 15:10:00,85.37,85.39,85.25,85.28,31286.0,79.7359,79.7546,79.6238,79.6518,31286.0
2022-11-14 15:15:00,85.28,85.43,85.26,85.43,25654.0,79.6518,79.7919,79.6331,79.7919,25654.0
2022-11-14 15:20:00,85.43,85.44,85.38,85.41,40558.0,79.7919,79.8013,79.7452,79.7732,40558.0
2022-11-14 15:25:00,85.4,85.41,85.24,85.25,40021.0,79.7639,79.7732,79.6145,79.6238,40021.0
2022-11-14 15:30:00,85.25,85.25,85.14,85.18,45588.0,79.6238,79.6238,79.5211,79.5584,45588.0
2022-11-14 15:35:00,85.19,85.29,85.14,85.26,36258.0,79.5678,79.6612,79.5211,79.6331,36258.0
2022-11-14 15:40:00,85.25,85.27,85.0,85.03,80611.0,79.6238,79.6425,79.3903,79.4183,80611.0
2022-11-14 15:45:00,85.03,85.07,84.91,84.97,58824.0,79.4183,79.4557,79.3062,79.3623,58824.0
2022-11-14 15:50:00,84.96,84.96,84.72,84.77,108064.0,79.3529,79.3529,79.1288,79.1755,108064.0
2022-11-14 15:55:00,84.76,84.78,84.62,84.68,227490.0,79.1661,79.1848,79.0354,79.0914,227490.0
2022-11-15 09:30:00,85.55,85.89,85.38,85.4,35024.0,79.904,80.2216,79.7452,79.7639,35024.0
2022-11-15 09:35:00,85.43,85.59,85.21,85.39,10804.0,79.7919,79.9414,79.5864,79.7546,10804.0
2022-11-15 09:40:00,85.37,85.44,85.23,85.24,10861.0,79.7359,79.8013,79.6051,79.6145,10861.0
2022-11-15 09:45:00,85.25,85.25,84.98,85.06,19713.0,79.6238,79.6238,79.3716,79.4463,19713.0
2022-11-15 09:50:00,85.04,85.1,84.8,84.81,14793.0,79.4277,79.4837,79.2035,79.2128,14793.0
2022-11-15 09:55:00,84.8,85.0,84.77,84.8,11200.0,79.2035,79.3903,79.1755,79.2035,11200.0
2022-11-15 10:00:00,84.84,84.84,84.44,84.44,12859.0,79.2409,79.2409,78.8673,78.8673,12859.0
2022-11-15 10:05:00,84.35,84.51,84.28,84.28,13824.0,78.7832,78.9326,78.7178,78.7178,13824.0
2022-11-15 10:10:00,84.31,84.44,84.29,84.32,20753.0,78.7458,78.8673,78.7272,78.7552,20753.0
2022-11-15 10:15:00,84.3,84.32,83.95,83.99,19393.0,78.7365,78.7552,78.4096,78.447,19393.0
2022-11-15 10:20:00,84.0,84.15,83.98,84.15,14169.0,78.4563,78.5964,78.4376,78.5964,14169.0
2022-11-15 10:25:00,84.16,84.39,84.09,84.15,43771.0,78.6057,78.8206,78.5404,78.5964,43771.0
2022-11-15 10:30:00,84.17,84.38,84.17,84.25,30301.0,78.6151,78.8112,78.6151,78.6898,30301.0
2022-11-15 10:35:00,84.23,84.26,84.0,84.12,16678.0,78.6711,78.6991,78.4563,78.5684,16678.0
2022-11-15 10:40:00,84.11,84.42,84.09,84.4,31425.0,78.559,78.8486,78.5404,78.8299,31425.0
2022-11-15 10:45:00,84.41,84.55,84.31,84.31,16781.0,78.8392,78.97,78.7458,78.7458,16781.0
2022-11-15 10:50:00,84.3,84.33,84.12,84.23,39534.0,78.7365,78.7645,78.5684,78.6711,39534.0
2022-11-15 10:55:00,84.24,84.49,84.24,84.42,37677.0,78.6805,78.914,78.6805,78.8486,37677.0
2022-11-15 11:00:00,84.43,84.43,84.17,84.24,11294.0,78.8579,78.8579,78.6151,78.6805,11294.0
2022-11-15 11:05:00,84.27,84.37,84.2,84.2,11109.0,78.7085,78.8019,78.6431,78.6431,11109.0
2022-11-15 11:10:00,84.2,84.31,84.18,84.28,8158.0,78.6431,78.7458,78.6244,78.7178,8158.0
2022-11-15 11:15:00,84.29,84.35,84.18,84.22,27756.0,78.7272,78.7832,78.6244,78.6618,27756.0
2022-11-15 11:20:00,84.23,84.33,84.11,84.15,17747.0,78.6711,78.7645,78.559,78.5964,17747.0
2022-11-15 11:25:00,84.17,84.17,83.99,84.03,12390.0,78.6151,78.6151,78.447,78.4843,12390.0
2022-11-15 11:30:00,84.06,84.51,84.05,84.5,11257.0,78.5123,78.9326,78.503,78.9233,11257.0
2022-11-15 11:35:00,84.47,84.47,84.3,84.38,4480.0,78.8953,78.8953,78.7365,78.8112,4480.0
2022-11-15 11:40:00,84.4,84.44,84.24,84.24,6995.0,78.8299,78.8673,78.6805,78.6805,6995.0
2022-11-15 11:45:00,84.26,84.27,84.11,84.16,8083.0,78.6991,78.7085,78.559,78.6057,8083.0
2022-11-15 11:50:00,84.18,84.28,84.15,84.25,5244.0,78.6244,78.7178,78.5964,78.6898,5244.0
2022-11-15 11:55:00,84.22,84.22,84.01,84.03,14483.0,78.6618,78.6618,78.4656,78.4843,14483.0
2022-11-15 12:00:00,84.05,84.1,83.96,83.99,6279.0,78.503,78.5497,78.4189,78.447,6279.0
2022-11-15 12:05:00,84.02,84.12,83.96,84.07,4803.0,78.475,78.5684,78.4189,78.5217,4803.0
2022-11-15 12:10:00,84.03,84.13,84.03,84.05,7324.0,78.4843,78.5777,78.4843,78.503,7324.0
2022-11-15 12:15:00,84.04,84.08,83.95,83.98,5035.0,78.4937,78.531,78.4096,78.4376,5035.0
2022-11-15 12:20:00,83.97,83.97,83.91,83.94,4198.0,78.4283,78.4283,78.3722,78.4003,4198.0
2022-11-15 12:25:00,83.97,83.97,83.87,83.92,7338.0,78.4283,78.4283,78.3349,78.3816,7338.0
2022-11-15 12:30:00,83.91,84.05,83.9,84.05,5098.0,78.3722,78.503,78.3629,78.503,5098.0
2022-11-15 12:35:00,84.02,84.05,83.94,84.0,5982.0,78.475,78.503,78.4003,78.4563,5982.0
2022-11-15 12:40:00,83.98,83.99,83.7,83.72,9265.0,78.4376,78.447,78.1761,78.1948,9265.0
2022-11-15 12:45:00,83.73,83.82,83.7,83.81,5698.0,78.2041,78.2882,78.1761,78.2788,5698.0
2022-11-15 12:50:00,83.8,83.83,83.74,83.8,4182.0,78.2695,78.2975,78.2135,78.2695,4182.0
2022-11-15 12:55:00,83.77,83.8,83.68,83.74,6658.0,78.2415,78.2695,78.1574,78.2135,6658.0
2022-11-15 13:00:00,83.76,83.81,83.72,83.8,7587.0,78.2321,78.2788,78.1948,78.2695,7587.0
2022-11-15 13:05:00,83.8,83.82,83.74,83.74,3862.0,78.2695,78.2882,78.2135,78.2135,3862.0
2022-11-15 13:10:00,83.75,83.75,83.65,83.65,7676.0,78.2228,78.2228,78.1294,78.1294,7676.0
2022-11-15 13:15:00,83.65,83.65,83.41,83.42,11075.0,78.1294,78.1294,77.9052,77.9146,11075.0
2022-11-15 13:20:00,83.43,83.44,83.21,83.37,9237.0,77.9239,77.9333,77.7184,77.8679,9237.0
2022-11-15 13:25:00,83.39,83.47,83.11,83.18,14488.0,77.8866,77.9613,77.625,77.6904,14488.0
2022-11-15 13:30:00,83.14,83.25,83.11,83.14,12324.0,77.653,77.7558,77.625,77.653,12324.0
2022-11-15 13:35:00,83.13,83.24,82.98,83.11,8867.0,77.6437,77.7465,77.5036,77.625,8867.0
2022-11-15 13:40:00,83.12,83.41,82.98,83.35,18666.0,77.6344,77.9052,77.5036,77.8492,18666.0
2022-11-15 13:45:00,83.33,83.52,83.29,83.32,19847.0,77.8305,78.008,77.7932,77.8212,19847.0
2022-11-15 13:50:00,83.33,83.54,83.32,83.53,9153.0,77.8305,78.0267,77.8212,78.0173,9153.0
2022-11-15 13:55:00,83.53,83.6,83.37,83.37,11151.0,78.0173,78.0827,77.8679,77.8679,11151.0
2022-11-15 14:00:00,83.36,83.42,83.14,83.14,8208.0,77.8585,77.9146,77.653,77.653,8208.0
2022-11-15 14:05:00,83.16,83.41,83.16,83.41,11342.0,77.6717,77.9052,77.6717,77.9052,11342.0
2022-11-15 14:10:00,83.42,83.72,83.42,83.58,20418.0,77.9146,78.1948,77.9146,78.064,20418.0
2022-11-15 14:15:00,83.59,83.67,83.49,83.58,9195.0,78.0734,78.1481,77.98,78.064,9195.0
2022-11-15 14:20:00,83.6,83.76,83.6,83.75,15867.0,78.0827,78.2321,78.0827,78.2228,15867.0
2022-11-15 14:25:00,83.73,83.76,83.49,83.64,11121.0,78.2041,78.2321,77.98,78.1201,11121.0
2022-11-15 14:30:00,83.65,83.67,83.51,83.51,8695.0,78.1294,78.1481,77.9986,77.9986,8695.0
2022-11-15 14:35:00,83.47,83.52,83.37,83.41,13046.0,77.9613,78.008,77.8679,77.9052,13046.0
2022-11-15 14:40:00,83.42,83.51,83.37,83.4,11232.0,77.9146,77.9986,77.8679,77.8959,11232.0
2022-11-15 14:45:00,83.4,83.45,83.26,83.28,11066.0,77.8959,77.9426,77.7651,77.7838,11066.0
2022-11-15 14:50:00,83.29,83.33,83.19,83.29,12176.0,77.7932,77.8305,77.6997,77.7932,12176.0
2022-11-15 14:55:00,83.29,83.47,83.27,83.42,8335.0,77.7932,77.9613,77.7745,77.9146,8335.0
2022-11-15 15:00:00,83.42,83.58,83.39,83.54,13314.0,77.9146,78.064,77.8866,78.0267,13314.0
2022-11-15 15:05:00,83.52,83.54,83.34,83.38,12048.0,78.008,78.0267,77.8399,77.8772,12048.0
2022-11-15 15:10:00,83.38,83.45,83.31,83.36,11312.0,77.8772,77.9426,77.8118,77.8585,11312.0
2022-11-15 15:15:00,83.34,83.52,83.31,83.48,13477.0,77.8399,78.008,77.8118,77.9706,13477.0
2022-11-15 15:20:00,83.46,83.57,83.44,83.51,14711.0,77.9519,78.0547,77.9333,77.9986,14711.0
2022-11-15 15:25:00,83.51,83.54,83.4,83.41,12270.0,77.9986,78.0267,77.8959,77.9052,12270.0
2022-11-15 15:30:00,83.41,83.41,83.23,83.24,24900.0,77.9052,77.9052,77.7371,77.7465,24900.0
2022-11-15 15:35:00,83.24,83.57,83.24,83.54,18065.0,77.7465,78.0547,77.7465,78.0267,18065.0
2022-11-15 15:40:00,83.53,83.6,83.51,83.51,30089.0,78.0173,78.0827,77.9986,77.9986,30089.0
2022-11-15 15:45:00,83.51,83.51,83.33,83.38,33083.0,77.9986,77.9986,77.8305,77.8772,33083.0
2022-11-15 15:50:00,83.38,83.42,83.14,83.19,74437.0,77.8772,77.9146,77.653,77.6997,74437.0
2022-11-15 15:55:00,83.19,83.55,83.15,83.51,266404.0,77.6997,78.036,77.6624,77.9986,266404.0
2022-11-16 09:30:00,83.44,84.03,83.38,83.85,34651.0,77.9333,78.4843,77.8772,78.3162,34651.0
2022-11-16 09:35:00,83.9,83.97,83.78,83.85,6130.0,78.3629,78.4283,78.2508,78.3162,6130.0
2022-11-16 09:40:00,83.75,84.01,83.59,84.0,6548.0,78.2228,78.4656,78.0734,78.4563,6548.0
2022-11-16 09:45:00,83.97,84.0,83.73,83.81,2589.0,78.4283,78.4563,78.2041,78.2788,2589.0
2022-11-16 09:50:00,83.89,83.98,83.75,83.79,5707.0,78.3536,78.4376,78.2228,78.2602,5707.0
2022-11-16 09:55:00,83.97,83.98,83.78,83.97,3695.0,78.4283,78.4376,78.2508,78.4283,3695.0
2022-11-16 10:00:00,83.99,84.17,83.83,83.83,8306.0,78.447,78.6151,78.2975,78.2975,8306.0
2022-11-16 10:05:00,83.9,84.01,83.85,83.95,4761.0,78.3629,78.4656,78.3162,78.4096,4761.0
2022-11-16 10:10:00,84.04,84.15,83.94,84.09,5269.0,78.4937,78.5964,78.4003,78.5404,5269.0
2022-11-16 10:15:00,84.11,84.23,84.05,84.2,7859.0,78.559,78.6711,78.503,78.6431,7859.0
2022-11-16 10:20:00,84.23,84.29,84.12,84.12,21471.0,78.6711,78.7272,78.5684,78.5684,21471.0
2022-11-16 10:25:00,84.15,84.29,84.14,84.2,4885.0,78.5964,78.7272,78.5871,78.6431,4885.0
2022-11-16 10:30:00,84.2,84.61,84.17,84.61,5224.0,78.6431,79.026,78.6151,79.026,5224.0
2022-11-16 10:35:00,84.61,84.63,84.46,84.49,6864.0,79.026,79.0447,78.8859,78.914,6864.0
2022-11-16 10:40:00,84.48,84.71,84.48,84.57,8810.0,78.9046,79.1194,78.9046,78.9887,8810.0
2022-11-16 10:45:00,84.55,84.69,84.46,84.67,5454.0,78.97,79.1008,78.8859,79.0821,5454.0
2022-11-16 10:50:00,84.67,84.67,84.38,84.41,4518.0,79.0821,79.0821,78.8112,78.8392,4518.0
2022-11-16 10:55:00,84.39,84.48,84.3,84.45,3500.0,78.8206,78.9046,78.7365,78.8766,3500.0
2022-11-16 11:00:00,84.45,84.49,84.39,84.44,2711.0,78.8766,78.914,78.8206,78.8673,2711.0
2022-11-16 11:05:00,84.43,84.51,84.2,84.32,14278.0,78.8579,78.9326,78.6431,78.7552,14278.0
2022-11-16 11:10:00,84.26,84.33,84.14,84.3,5007.0,78.6991,78.7645,78.5871,78.7365,5007.0
2022-11-16 11:15:00,84.34,84.37,84.23,84.34,4774.0,78.7739,78.8019,78.6711,78.7739,4774.0
2022-11-16 11:20:00,84.38,84.4,84.33,84.37,3750.0,78.8112,78.8299,78.7645,78.8019,3750.0
2022-11-16 11:25:00,84.38,84.38,84.22,84.32,7826.0,78.8112,78.8112,78.6618,78.7552,7826.0
2022-11-16 11:30:00,84.35,84.41,84.28,84.3,3636.0,78.7832,78.8392,78.7178,78.7365,3636.0
2022-11-16 11:35:00,84.31,84.32,84.19,84.25,4719.0,78.7458,78.7552,78.6338,78.6898,4719.0
2022-11-16 11:40:00,84.27,84.42,84.25,84.37,6426.0,78.7085,78.8486,78.6898,78.8019,6426.0
2022-11-16 11:45:00,84.41,84.53,84.4,84.48,3618.0,78.8392,78.9513,78.8299,78.9046,3618.0
2022-11-16 11:50:00,84.48,84.51,84.37,84.45,6670.0,78.9046,78.9326,78.8019,78.8766,6670.0
2022-11-16 11:55:00,84.45,84.55,84.45,84.5,6302.0,78.8766,78.97,78.8766,78.9233,6302.0
2022-11-16 12:00:00,84.51,84.51,84.42,84.45,4392.0,78.9326,78.9326,78.8486,78.8766,4392.0
2022-11-16 12:05:00,84.42,84.45,84.31,84.36,5882.0,78.8486,78.8766,78.7458,78.7925,5882.0
2022-11-16 12:10:00,84.36,84.36,84.21,84.26,3356.0,78.7925,78.7925,78.6524,78.6991,3356.0
2022-11-16 12:15:00,84.27,84.27,84.09,84.09,10352.0,78.7085,78.7085,78.5404,78.5404,10352.0
2022-11-16 12:20:00,84.12,84.26,84.12,84.24,6527.0,78.5684,78.6991,78.5684,78.6805,6527.0
2022-11-16 12:25:00,84.26,84.3,84.22,84.24,10164.0,78.6991,78.7365,78.6618,78.6805,10164.0
2022-11-16 12:30:00,84.24,84.31,84.2,84.3,30509.0,78.6805,78.7458,78.6431,78.7365,30509.0
2022-11-16 12:35:00,84.28,84.37,84.26,84.31,3471.0,78.7178,78.8019,78.6991,78.7458,3471.0
2022-11-16 12:40:00,84.36,84.45,84.34,84.45,7033.0,78.7925,78.8766,78.7739,78.8766,7033.0
2022-11-16 12:45:00,84.5,84.55,84.35,84.35,6176.0,78.9233,78.97,78.7832,78.7832,6176.0
2022-11-16 12:50:00,84.36,84.44,84.35,84.43,4285.0,78.7925,78.8673,78.7832,78.8579,4285.0
2022-11-16 12:55:00,84.42,84.45,84.31,84.31,3714.0,78.8486,78.8766,78.7458,78.7458,3714.0
2022-11-16 13:00:00,84.34,84.35,84.27,84.32,3027.0,78.7739,78.7832,78.7085,78.7552,3027.0
2022-11-16 13:05:00,84.33,84.37,84.29,84.37,2409.0,78.7645,78.8019,78.7272,78.8019,2409.0
2022-11-16 13:10:00,84.37,84.43,84.37,84.42,4832.0,78.8019,78.8579,78.8019,78.8486,4832.0
2022-11-16 13:15:00,84.42,84.42,84.37,84.4,2254.0,78.8486,78.8486,78.8019,78.8299,2254.0
2022-11-16 13:20:00,84.41,84.43,84.35,84.37,2477.0,78.8392,78.8579,78.7832,78.8019,2477.0
2022-11-16 13:25:00,84.37,84.45,84.32,84.32,2611.0,78.8019,78.8766,78.7552,78.7552,2611.0
2022-11-16 13:30:00,84.32,84.38,84.0,84.23,19866.0,78.7552,78.8112,78.4563,78.6711,19866.0
2022-11-16 13:35:00,84.27,84.31,84.23,84.28,8328.0,78.7085,78.7458,78.6711,78.7178,8328.0
2022-11-16 13:40:00,84.25,84.29,84.21,84.26,4055.0,78.6898,78.7272,78.6524,78.6991,4055.0
2022-11-16 13:45:00,84.23,84.26,84.12,84.13,3560.0,78.6711,78.6991,78.5684,78.5777,3560.0
2022-11-16 13:50:00,84.16,84.21,84.13,84.21,1422.0,78.6057,78.6524,78.5777,78.6524,1422.0
2022-11-16 13:55:00,84.21,84.23,83.97,83.98,8177.0,78.6524,78.6711,78.4283,78.4376,8177.0
2022-11-16 14:00:00,83.98,84.01,83.9,84.01,9502.0,78.4376,78.4656,78.3629,78.4656,9502.0
2022-11-16 14:05:00,84.01,84.04,83.95,84.04,6199.0,78.4656,78.4937,78.4096,78.4937,6199.0
2022-11-16 14:10:00,84.02,84.08,84.02,84.08,6934.0,78.475,78.531,78.475,78.531,6934.0
2022-11-16 14:15:00,84.08,84.11,83.98,84.06,8440.0,78.531,78.559,78.4376,78.5123,8440.0
2022-11-16 14:20:00,84.09,84.17,84.06,84.11,3965.0,78.5404,78.6151,78.5123,78.559,3965.0
2022-11-16 14:25:00,84.15,84.27,84.11,84.16,7131.0,78.5964,78.7085,78.559,78.6057,7131.0
2022-11-16 14:30:00,84.17,84.24,84.1,84.23,3443.0,78.6151,78.6805,78.5497,78.6711,3443.0
2022-11-16 14:35:00,84.26,84.48,84.23,84.46,9731.0,78.6991,78.9046,78.6711,78.8859,9731.0
2022-11-16 14:40:00,84.46,84.5,84.4,84.47,6114.0,78.8859,78.9233,78.8299,78.8953,6114.0
2022-11-16 14:45:00,84.46,84.47,84.31,84.34,4956.0,78.8859,78.8953,78.7458,78.7739,4956.0
2022-11-16 14:50:00,84.35,84.41,84.34,84.36,6578.0,78.7832,78.8392,78.7739,78.7925,6578.0
2022-11-16 14:55:00,84.34,84.36,84.25,84.36,4204.0,78.7739,78.7925,78.6898,78.7925,4204.0
2022-11-16 15:00:00,84.35,84.39,84.25,84.25,5329.0,78.7832,78.8206,78.6898,78.6898,5329.0
2022-11-16 15:05:00,84.25,84.29,84.08,84.15,25778.0,78.6898,78.7272,78.531,78.5964,25778.0
2022-11-16 15:10:00,84.17,84.29,84.15,84.29,6172.0,78.6151,78.7272,78.5964,78.7272,6172.0
2022-11-16 15:15:00,84.29,84.31,84.24,84.26,6171.0,78.7272,78.7458,78.6805,78.6991,6171.0
2022-11-16 15:20:00,84.28,84.39,84.28,84.36,16041.0,78.7178,78.8206,78.7178,78.7925,16041.0
2022-11-16 15:25:00,84.33,84.4,84.24,84.24,16865.0,78.7645,78.8299,78.6805,78.6805,16865.0
2022-11-16 15:30:00,84.26,84.34,84.17,84.25,15754.0,78.6991,78.7739,78.6151,78.6898,15754.0
2022-11-16 15:35:00,84.25,84.37,84.25,84.34,9013.0,78.6898,78.8019,78.6898,78.7739,9013.0
2022-11-16 15:40:00,84.34,84.42,84.28,84.41,23583.0,78.7739,78.8486,78.7178,78.8392,23583.0
2022-11-16 15:45:00,84.42,84.44,84.29,84.42,43358.0,78.8486,78.8673,78.7272,78.8486,43358.0
2022-11-16 15:50:00,84.44,84.57,84.43,84.45,40478.0,78.8673,78.9887,78.8579,78.8766,40478.0
2022-11-16 15:55:00,84.45,84.45,84.31,84.36,90206.0,78.8766,78.8766,78.7458,78.7925,90206.0
2022-11-17 09:30:00,83.47,83.74,83.32,83.73,18994.0,77.9613,78.2135,77.8212,78.2041,18994.0
2022-11-17 09:35:00,83.85,83.98,83.71,83.75,4326.0,78.3162,78.4376,78.1854,78.2228,4326.0
2022-11-17 09:40:00,83.72,83.88,83.72,83.84,5757.0,78.1948,78.3442,78.1948,78.3069,5757.0
2022-11-17 09:45:00,83.89,84.03,83.79,83.83,5984.0,78.3536,78.4843,78.2602,78.2975,5984.0
2022-11-17 09:50:00,83.87,83.87,83.73,83.76,3008.0,78.3349,78.3349,78.2041,78.2321,3008.0
2022-11-17 09:55:00,83.77,83.8,83.65,83.75,6087.0,78.2415,78.2695,78.1294,78.2228,6087.0
2022-11-17 10:00:00,83.71,83.94,83.71,83.8,9723.0,78.1854,78.4003,78.1854,78.2695,9723.0
2022-11-17 10:05:00,83.8,83.82,83.6,83.65,4195.0,78.2695,78.2882,78.0827,78.1294,4195.0
2022-11-17 10:10:00,83.65,83.87,83.65,83.87,6554.0,78.1294,78.3349,78.1294,78.3349,6554.0
2022-11-17 10:15:00,83.88,83.91,83.74,83.87,7575.0,78.3442,78.3722,78.2135,78.3349,7575.0
2022-11-17 10:20:00,83.87,83.91,83.56,83.71,13685.0,78.3349,78.3722,78.0453,78.1854,13685.0
2022-11-17 10:25:00,83.71,83.84,83.66,83.67,7188.0,78.1854,78.3069,78.1387,78.1481,7188.0
2022-11-17 10:30:00,83.67,83.73,83.62,83.66,9267.0,78.1481,78.2041,78.1014,78.1387,9267.0
2022-11-17 10:35:00,83.67,83.68,83.6,83.67,13562.0,78.1481,78.1574,78.0827,78.1481,13562.0
2022-11-17 10:40:00,83.67,83.69,83.56,83.58,6823.0,78.1481,78.1668,78.0453,78.064,6823.0
2022-11-17 10:45:00,83.57,83.69,83.54,83.64,4861.0,78.0547,78.1668,78.0267,78.1201,4861.0
2022-11-17 10:50:00,83.66,83.75,83.64,83.69,5589.0,78.1387,78.2228,78.1201,78.1668,5589.0
2022-11-17 10:55:00,83.7,83.86,83.69,83.84,8214.0,78.1761,78.3255,78.1668,78.3069,8214.0
2022-11-17 11:00:00,83.84,84.01,83.83,83.88,5413.0,78.3069,78.4656,78.2975,78.3442,5413.0
2022-11-17 11:05:00,83.89,84.02,83.89,83.93,5078.0,78.3536,78.475,78.3536,78.3909,5078.0
2022-11-17 11:10:00,83.9,83.95,83.86,83.9,4172.0,78.3629,78.4096,78.3255,78.3629,4172.0
2022-11-17 11:15:00,83.9,84.01,83.84,83.84,4726.0,78.3629,78.4656,78.3069,78.3069,4726.0
2022-11-17 11:20:00,83.85,83.92,83.81,83.91,5118.0,78.3162,78.3816,78.2788,78.3722,5118.0
2022-11-17 11:25:00,83.94,83.94,83.79,83.88,5921.0,78.4003,78.4003,78.2602,78.3442,5921.0
2022-11-17 11:30:00,83.88,83.9,83.81,83.88,4203.0,78.3442,78.3629,78.2788,78.3442,4203.0
2022-11-17 11:35:00,83.88,83.94,83.8,83.89,6655.0,78.3442,78.4003,78.2695,78.3536,6655.0
2022-11-17 11:40:00,83.88,83.92,83.85,83.86,4766.0,78.3442,78.3816,78.3162,78.3255,4766.0
2022-11-17 11:45:00,83.86,84.0,83.84,83.94,4449.0,78.3255,78.4563,78.3069,78.4003,4449.0
2022-11-17 11:50:00,83.91,84.04,83.91,84.03,4960.0,78.3722,78.4937,78.3722,78.4843,4960.0
2022-11-17 11:55:00,84.05,84.19,83.98,84.01,14098.0,78.503,78.6338,78.4376,78.4656,14098.0
2022-11-17 12:00:00,84.01,84.03,83.94,84.01,20867.0,78.4656,78.4843,78.4003,78.4656,20867.0
2022-11-17 12:05:00,84.03,84.1,84.03,84.08,21292.0,78.4843,78.5497,78.4843,78.531,21292.0
2022-11-17 12:10:00,84.09,84.09,84.03,84.03,13196.0,78.5404,78.5404,78.4843,78.4843,13196.0
2022-11-17 12:15:00,84.01,84.09,84.0,84.09,6937.0,78.4656,78.5404,78.4563,78.5404,6937.0
2022-11-17 12:20:00,84.09,84.12,84.03,84.04,11936.0,78.5404,78.5684,78.4843,78.4937,11936.0
2022-11-17 12:25:00,84.05,84.06,83.97,83.98,3937.0,78.503,78.5123,78.4283,78.4376,3937.0
2022-11-17 12:30:00,83.99,84.1,83.97,84.0,5742.0,78.447,78.5497,78.4283,78.4563,5742.0
2022-11-17 12:35:00,84.0,84.07,83.94,83.94,5181.0,78.4563,78.5217,78.4003,78.4003,5181.0
2022-11-17 12:40:00,83.97,84.09,83.97,84.01,10697.0,78.4283,78.5404,78.4283,78.4656,10697.0
2022-11-17 12:45:00,84.04,84.12,84.04,84.08,4041.0,78.4937,78.5684,78.4937,78.531,4041.0
2022-11-17 12:50:00,84.1,84.13,84.06,84.06,11775.0,78.5497,78.5777,78.5123,78.5123,11775.0
2022-11-17 12:55:00,84.05,84.08,83.99,84.02,6513.0,78.503,78.531,78.447,78.475,6513.0
2022-11-17 13:00:00,84.03,84.03,83.91,83.93,7580.0,78.4843,78.4843,78.3722,78.3909,7580.0
2022-11-17 13:05:00,83.92,83.94,83.85,83.86,10147.0,78.3816,78.4003,78.3162,78.3255,10147.0
2022-11-17 13:10:00,83.86,84.0,83.86,83.9,8133.0,78.3255,78.4563,78.3255,78.3629,8133.0
2022-11-17 13:15:00,83.93,84.01,83.93,83.98,5203.0,78.3909,78.4656,78.3909,78.4376,5203.0
2022-11-17 13:20:00,83.98,83.99,83.87,83.87,13814.0,78.4376,78.447,78.3349,78.3349,13814.0
2022-11-17 13:25:00,83.86,83.89,83.75,83.77,36981.0,78.3255,78.3536,78.2228,78.2415,36981.0
2022-11-17 13:30:00,83.74,83.77,83.67,83.67,18119.0,78.2135,78.2415,78.1481,78.1481,18119.0
2022-11-17 13:35:00,83.68,83.72,83.6,83.63,12230.0,78.1574,78.1948,78.0827,78.1107,12230.0
2022-11-17 13:40:00,83.63,83.66,83.61,83.63,6954.0,78.1107,78.1387,78.092,78.1107,6954.0
2022-11-17 13:45:00,83.63,83.65,83.59,83.64,8029.0,78.1107,78.1294,78.0734,78.1201,8029.0
2022-11-17 13:50:00,83.62,83.63,83.57,83.62,10381.0,78.1014,78.1107,78.0547,78.1014,10381.0
2022-11-17 13:55:00,83.63,83.66,83.55,83.62,9104.0,78.1107,78.1387,78.036,78.1014,9104.0
2022-11-17 14:00:00,83.62,83.87,83.62,83.87,2364.0,78.1014,78.3349,78.1014,78.3349,2364.0
2022-11-17 14:05:00,83.87,83.88,83.78,83.79,4647.0,78.3349,78.3442,78.2508,78.2602,4647.0
2022-11-17 14:10:00,83.78,83.81,83.74,83.81,6489.0,78.2508,78.2788,78.2135,78.2788,6489.0
2022-11-17 14:15:00,83.8,83.83,83.71,83.73,9315.0,78.2695,78.2975,78.1854,78.2041,9315.0
2022-11-17 14:20:00,83.73,83.82,83.72,83.82,4449.0,78.2041,78.2882,78.1948,78.2882,4449.0
2022-11-17 14:25:00,83.78,83.82,83.69,83.81,6066.0,78.2508,78.2882,78.1668,78.2788,6066.0
2022-11-17 14:30:00,83.79,83.83,83.75,83.78,5290.0,78.2602,78.2975,78.2228,78.2508,5290.0
2022-11-17 14:35:00,83.8,83.83,83.75,83.81,2926.0,78.2695,78.2975,78.2228,78.2788,2926.0
2022-11-17 14:40:00,83.87,83.88,83.79,83.8,4213.0,78.3349,78.3442,78.2602,78.2695,4213.0
2022-11-17 14:45:00,83.78,83.88,83.72,83.84,5171.0,78.2508,78.3442,78.1948,78.3069,5171.0
2022-11-17 14:50:00,83.84,83.93,83.83,83.92,3686.0,78.3069,78.3909,78.2975,78.3816,3686.0
2022-11-17 14:55:00,83.93,83.98,83.93,83.96,3923.0,78.3909,78.4376,78.3909,78.4189,3923.0
2022-11-17 15:00:00,83.94,83.98,83.9,83.97,7246.0,78.4003,78.4376,78.3629,78.4283,7246.0
2022-11-17 15:05:00,83.95,84.03,83.95,84.01,7954.0,78.4096,78.4843,78.4096,78.4656,7954.0
2022-11-17 15:10:00,84.0,84.0,83.87,83.89,4162.0,78.4563,78.4563,78.3349,78.3536,4162.0
2022-11-17 15:15:00,83.89,83.94,83.86,83.86,6175.0,78.3536,78.4003,78.3255,78.3255,6175.0
2022-11-17 15:20:00,83.88,83.93,83.82,83.91,6401.0,78.3442,78.3909,78.2882,78.3722,6401.0
2022-11-17 15:25:00,83.91,83.99,83.9,83.99,8776.0,78.3722,78.447,78.3629,78.447,8776.0
2022-11-17 15:30:00,83.98,84.05,83.96,84.0,10378.0,78.4376,78.503,78.4189,78.4563,10378.0
2022-11-17 15:35:00,84.0,84.0,83.89,83.9,11383.0,78.4563,78.4563,78.3536,78.3629,11383.0
2022-11-17 15:40:00,83.91,83.96,83.9,83.93,12199.0,78.3722,78.4189,78.3629,78.3909,12199.0
2022-11-17 15:45:00,83.92,84.06,83.85,84.06,17197.0,78.3816,78.5123,78.3162,78.5123,17197.0
2022-11-17 15:50:00,84.06,84.08,83.98,83.99,27401.0,78.5123,78.531,78.4376,78.447,27401.0
2022-11-17 15:55:00,84.0,84.13,84.0,84.1,102233.0,78.4563,78.5777,78.4563,78.5497,102233.0
2022-11-18 09:30:00,85.6,86.0,85.14,85.37,88194.0,79.9507,80.3243,79.5211,79.7359,88194.0
2022-11-18 09:35:00,85.44,85.54,85.15,85.23,15201.0,79.8013,79.8947,79.5304,79.6051,15201.0
2022-11-18 09:40:00,85.26,85.31,84.76,84.76,13223.0,79.6331,79.6798,79.1661,79.1661,13223.0
2022-11-18 09:45:00,84.89,84.95,84.55,84.77,12596.0,79.2876,79.3436,78.97,79.1755,12596.0
2022-11-18 09:50:00,84.79,84.81,84.55,84.6,17503.0,79.1942,79.2128,78.97,79.0167,17503.0
2022-11-18 09:55:00,84.65,84.81,84.61,84.7,15818.0,79.0634,79.2128,79.026,79.1101,15818.0
2022-11-18 10:00:00,84.67,84.8,84.64,84.79,10732.0,79.0821,79.2035,79.0541,79.1942,10732.0
2022-11-18 10:05:00,84.77,84.85,84.72,84.75,8446.0,79.1755,79.2502,79.1288,79.1568,8446.0
2022-11-18 10:10:00,84.71,84.78,84.67,84.67,15484.0,79.1194,79.1848,79.0821,79.0821,15484.0
2022-11-18 10:15:00,84.71,84.89,84.66,84.67,23828.0,79.1194,79.2876,79.0727,79.0821,23828.0
2022-11-18 10:20:00,84.67,84.77,84.63,84.68,10563.0,79.0821,79.1755,79.0447,79.0914,10563.0
2022-11-18 10:25:00,84.7,84.75,84.54,84.75,4724.0,79.1101,79.1568,78.9607,79.1568,4724.0
2022-11-18 10:30:00,84.76,84.82,84.72,84.77,4806.0,79.1661,79.2222,79.1288,79.1755,4806.0
2022-11-18 10:35:00,84.76,84.86,84.72,84.77,3041.0,79.1661,79.2595,79.1288,79.1755,3041.0
2022-11-18 10:40:00,84.76,84.83,84.66,84.66,10103.0,79.1661,79.2315,79.0727,79.0727,10103.0
2022-11-18 10:45:00,84.68,84.69,84.57,84.65,9713.0,79.0914,79.1008,78.9887,79.0634,9713.0
2022-11-18 10:50:00,84.65,84.82,84.65,84.79,6640.0,79.0634,79.2222,79.0634,79.1942,6640.0
2022-11-18 10:55:00,84.81,84.81,84.62,84.66,16386.0,79.2128,79.2128,79.0354,79.0727,16386.0
2022-11-18 11:00:00,84.67,84.73,84.59,84.59,6318.0,79.0821,79.1381,79.0074,79.0074,6318.0
2022-11-18 11:05:00,84.66,84.87,84.64,84.86,5877.0,79.0727,79.2689,79.0541,79.2595,5877.0
2022-11-18 11:10:00,84.84,84.85,84.71,84.71,13665.0,79.2409,79.2502,79.1194,79.1194,13665.0
2022-11-18 11:15:00,84.71,84.84,84.7,84.8,11400.0,79.1194,79.2409,79.1101,79.2035,11400.0
2022-11-18 11:20:00,84.79,84.87,84.76,84.81,9857.0,79.1942,79.2689,79.1661,79.2128,9857.0
2022-11-18 11:25:00,84.82,84.88,84.78,84.87,7714.0,79.2222,79.2782,79.1848,79.2689,7714.0
2022-11-18 11:30:00,84.87,85.0,84.85,84.9,4148.0,79.2689,79.3903,79.2502,79.2969,4148.0
2022-11-18 11:35:00,84.88,84.91,84.81,84.82,3048.0,79.2782,79.3062,79.2128,79.2222,3048.0
2022-11-18 11:40:00,84.83,84.96,84.82,84.96,8257.0,79.2315,79.3529,79.2222,79.3529,8257.0
2022-11-18 11:45:00,84.97,85.0,84.87,84.94,15103.0,79.3623,79.3903,79.2689,79.3343,15103.0
2022-11-18 11:50:00,84.95,85.0,84.88,84.98,11621.0,79.3436,79.3903,79.2782,79.3716,11621.0
2022-11-18 11:55:00,84.98,85.11,84.98,85.11,31794.0,79.3716,79.493,79.3716,79.493,31794.0
2022-11-18 12:00:00,85.11,85.26,85.11,85.22,18747.0,79.493,79.6331,79.493,79.5958,18747.0
2022-11-18 12:05:00,85.22,85.23,85.06,85.06,27193.0,79.5958,79.6051,79.4463,79.4463,27193.0
2022-11-18 12:10:00,85.05,85.13,85.0,85.05,30563.0,79.437,79.5117,79.3903,79.437,30563.0
2022-11-18 12:15:00,85.03,85.08,84.85,84.98,27913.0,79.4183,79.465,79.2502,79.3716,27913.0
2022-11-18 12:20:00,84.98,85.02,84.91,84.91,20585.0,79.3716,79.409,79.3062,79.3062,20585.0
2022-11-18 12:25:00,84.92,85.14,84.92,85.06,60900.0,79.3156,79.5211,79.3156,79.4463,60900.0
2022-11-18 12:30:00,85.08,85.18,84.9,84.91,24862.0,79.465,79.5584,79.2969,79.3062,24862.0
2022-11-18 12:35:00,84.89,85.03,84.87,85.0,34424.0,79.2876,79.4183,79.2689,79.3903,34424.0
2022-11-18 12:40:00,84.99,85.02,84.94,84.95,27002.0,79.381,79.409,79.3343,79.3436,27002.0
2022-11-18 12:45:00,84.95,85.01,84.94,84.99,21960.0,79.3436,79.3996,79.3343,79.381,21960.0
2022-11-18 12:50:00,85.0,85.01,84.9,84.98,24315.0,79.3903,79.3996,79.2969,79.3716,24315.0
2022-11-18 12:55:00,84.98,85.02,84.97,85.0,31326.0,79.3716,79.409,79.3623,79.3903,31326.0
2022-11-18 13:00:00,85.0,85.01,84.96,85.0,15044.0,79.3903,79.3996,79.3529,79.3903,15044.0
2022-11-18 13:05:00,85.0,85.17,84.98,85.16,22940.0,79.3903,79.5491,79.3716,79.5397,22940.0
2022-11-18 13:10:00,85.16,85.16,85.05,85.1,13658.0,79.5397,79.5397,79.437,79.4837,13658.0
2022-11-18 13:15:00,85.12,85.15,84.98,85.06,9556.0,79.5024,79.5304,79.3716,79.4463,9556.0
2022-11-18 13:20:00,85.07,85.1,85.0,85.1,9779.0,79.4557,79.4837,79.3903,79.4837,9779.0
2022-11-18 13:25:00,85.11,85.27,85.09,85.26,10806.0,79.493,79.6425,79.4744,79.6331,10806.0
2022-11-18 13:30:00,85.24,85.36,85.24,85.35,3579.0,79.6145,79.7265,79.6145,79.7172,3579.0
2022-11-18 13:35:00,85.37,85.37,85.2,85.23,22698.0,79.7359,79.7359,79.5771,79.6051,22698.0
2022-11-18 13:40:00,85.22,85.22,84.95,84.95,5339.0,79.5958,79.5958,79.3436,79.3436,5339.0
2022-11-18 13:45:00,84.95,84.97,84.89,84.9,7798.0,79.3436,79.3623,79.2876,79.2969,7798.0
2022-11-18 13:50:00,84.89,84.89,84.78,84.8,11559.0,79.2876,79.2876,79.1848,79.2035,11559.0
2022-11-18 13:55:00,84.8,84.9,84.79,84.89,8118.0,79.2035,79.2969,79.1942,79.2876,8118.0
2022-11-18 14:00:00,84.93,85.09,84.93,85.09,5321.0,79.3249,79.4744,79.3249,79.4744,5321.0
2022-11-18 14:05:00,85.09,85.09,84.94,85.0,5610.0,79.4744,79.4744,79.3343,79.3903,5610.0
2022-11-18 14:10:00,85.0,85.0,84.83,84.84,6295.0,79.3903,79.3903,79.2315,79.2409,6295.0
2022-11-18 14:15:00,84.84,84.85,84.68,84.69,17226.0,79.2409,79.2502,79.0914,79.1008,17226.0
2022-11-18 14:20:00,84.68,84.8,84.67,84.8,11918.0,79.0914,79.2035,79.0821,79.2035,11918.0
2022-11-18 14:25:00,84.8,84.85,84.73,84.8,11960.0,79.2035,79.2502,79.1381,79.2035,11960.0
2022-11-18 14:30:00,84.8,84.84,84.67,84.71,12626.0,79.2035,79.2409,79.0821,79.1194,12626.0
2022-11-18 14:35:00,84.69,84.69,84.59,84.63,10423.0,79.1008,79.1008,79.0074,79.0447,10423.0
2022-11-18 14:40:00,84.63,84.67,84.62,84.64,9050.0,79.0447,79.0821,79.0354,79.0541,9050.0
2022-11-18 14:45:00,84.65,84.72,84.61,84.63,10952.0,79.0634,79.1288,79.026,79.0447,10952.0
2022-11-18 14:50:00,84.65,84.7,84.64,84.7,8478.0,79.0634,79.1101,79.0541,79.1101,8478.0
2022-11-18 14:55:00,84.71,84.8,84.69,84.8,15711.0,79.1194,79.2035,79.1008,79.2035,15711.0
2022-11-18 15:00:00,84.8,84.94,84.8,84.92,18308.0,79.2035,79.3343,79.2035,79.3156,18308.0
2022-11-18 15:05:00,84.94,84.99,84.91,84.98,17766.0,79.3343,79.381,79.3062,79.3716,17766.0
2022-11-18 15:10:00,84.98,85.08,84.98,85.0,20998.0,79.3716,79.465,79.3716,79.3903,20998.0
2022-11-18 15:15:00,84.99,85.01,84.87,84.96,18816.0,79.381,79.3996,79.2689,79.3529,18816.0
2022-11-18 15:20:00,84.94,84.96,84.88,84.92,17312.0,79.3343,79.3529,79.2782,79.3156,17312.0
2022-11-18 15:25:00,84.92,84.98,84.85,84.95,52237.0,79.3156,79.3716,79.2502,79.3436,52237.0
2022-11-18 15:30:00,84.95,84.99,84.89,84.89,49006.0,79.3436,79.381,79.2876,79.2876,49006.0
2022-11-18 15:35:00,84.89,85.0,84.88,84.99,34139.0,79.2876,79.3903,79.2782,79.381,34139.0
2022-11-18 15:40:00,84.98,85.02,84.94,85.0,54911.0,79.3716,79.409,79.3343,79.3903,54911.0
2022-11-18 15:45:00,85.0,85.15,84.95,85.14,47934.0,79.3903,79.5304,79.3436,79.5211,47934.0
2022-11-18 15:50:00,85.14,85.22,84.87,84.88,96491.0,79.5211,79.5958,79.2689,79.2782,96491.0
2022-11-18 15:55:00,84.89,85.03,84.86,85.02,196606.0,79.2876,79.4183,79.2595,79.409,196606.0
2022-11-21 09:30:00,85.02,85.23,84.68,85.04,20112.0,79.409,79.6051,79.0914,79.4277,20112.0
2022-11-21 09:35:00,85.09,85.1,84.93,85.01,10712.0,79.4744,79.4837,79.3249,79.3996,10712.0
2022-11-21 09:40:00,85.05,85.06,84.95,85.02,5244.0,79.437,79.4463,79.3436,79.409,5244.0
2022-11-21 09:45:00,85.1,85.41,85.05,85.34,9555.0,79.4837,79.7732,79.437,79.7079,9555.0
2022-11-21 09:50:00,85.36,85.48,85.29,85.33,9812.0,79.7265,79.8386,79.6612,79.6985,9812.0
2022-11-21 09:55:00,85.32,85.32,85.07,85.08,23345.0,79.6892,79.6892,79.4557,79.465,23345.0
2022-11-21 10:00:00,85.08,85.39,85.07,85.21,74105.0,79.465,79.7546,79.4557,79.5864,74105.0
2022-11-21 10:05:00,85.21,85.28,85.17,85.25,19181.0,79.5864,79.6518,79.5491,79.6238,19181.0
2022-11-21 10:10:00,85.25,85.25,85.12,85.16,9014.0,79.6238,79.6238,79.5024,79.5397,9014.0
2022-11-21 10:15:00,85.18,85.24,85.12,85.15,7552.0,79.5584,79.6145,79.5024,79.5304,7552.0
2022-11-21 10:20:00,85.15,85.28,85.11,85.28,27564.0,79.5304,79.6518,79.493,79.6518,27564.0
2022-11-21 10:25:00,85.28,85.29,85.22,85.24,22752.0,79.6518,79.6612,79.5958,79.6145,22752.0
2022-11-21 10:30:00,85.22,85.38,85.21,85.38,12650.0,79.5958,79.7452,79.5864,79.7452,12650.0
2022-11-21 10:35:00,85.4,85.47,85.08,85.15,26939.0,79.7639,79.8293,79.465,79.5304,26939.0
2022-11-21 10:40:00,85.16,85.18,85.03,85.08,36888.0,79.5397,79.5584,79.4183,79.465,36888.0
2022-11-21 10:45:00,85.08,85.27,85.03,85.26,19781.0,79.465,79.6425,79.4183,79.6331,19781.0
2022-11-21 10:50:00,85.26,85.27,85.16,85.25,9683.0,79.6331,79.6425,79.5397,79.6238,9683.0
2022-11-21 10:55:00,85.25,85.37,85.16,85.36,16560.0,79.6238,79.7359,79.5397,79.7265,16560.0
2022-11-21 11:00:00,85.36,85.41,85.18,85.41,18031.0,79.7265,79.7732,79.5584,79.7732,18031.0
2022-11-21 11:05:00,85.4,85.5,85.33,85.41,18775.0,79.7639,79.8573,79.6985,79.7732,18775.0
2022-11-21 11:10:00,85.39,85.41,85.24,85.29,9736.0,79.7546,79.7732,79.6145,79.6612,9736.0
2022-11-21 11:15:00,85.29,85.39,85.28,85.36,10491.0,79.6612,79.7546,79.6518,79.7265,10491.0
2022-11-21 11:20:00,85.37,85.37,85.21,85.24,15005.0,79.7359,79.7359,79.5864,79.6145,15005.0
2022-11-21 11:25:00,85.23,85.27,85.16,85.22,12087.0,79.6051,79.6425,79.5397,79.5958,12087.0
2022-11-21 11:30:00,85.23,85.31,85.21,85.28,10117.0,79.6051,79.6798,79.5864,79.6518,10117.0
2022-11-21 11:35:00,85.29,85.4,85.29,85.34,8412.0,79.6612,79.7639,79.6612,79.7079,8412.0
2022-11-21 11:40:00,85.33,85.52,85.33,85.4,26975.0,79.6985,79.876,79.6985,79.7639,26975.0
2022-11-21 11:45:00,85.4,85.61,85.4,85.61,8578.0,79.7639,79.96,79.7639,79.96,8578.0
2022-11-21 11:50:00,85.62,85.62,85.5,85.5,8002.0,79.9694,79.9694,79.8573,79.8573,8002.0
2022-11-21 11:55:00,85.48,85.49,85.22,85.24,22019.0,79.8386,79.848,79.5958,79.6145,22019.0
2022-11-21 12:00:00,85.23,85.42,85.23,85.38,11054.0,79.6051,79.7826,79.6051,79.7452,11054.0
2022-11-21 12:05:00,85.4,85.42,85.31,85.31,9438.0,79.7639,79.7826,79.6798,79.6798,9438.0
2022-11-21 12:10:00,85.31,85.33,85.27,85.28,5582.0,79.6798,79.6985,79.6425,79.6518,5582.0
2022-11-21 12:15:00,85.27,85.32,85.26,85.29,9389.0,79.6425,79.6892,79.6331,79.6612,9389.0
2022-11-21 12:20:00,85.27,85.29,85.24,85.26,9928.0,79.6425,79.6612,79.6145,79.6331,9928.0
2022-11-21 12:25:00,85.25,85.32,85.18,85.23,8099.0,79.6238,79.6892,79.5584,79.6051,8099.0
2022-11-21 12:30:00,85.25,85.37,85.23,85.36,23069.0,79.6238,79.7359,79.6051,79.7265,23069.0
2022-11-21 12:35:00,85.36,85.39,85.32,85.33,11438.0,79.7265,79.7546,79.6892,79.6985,11438.0
2022-11-21 12:40:00,85.32,85.34,85.25,85.31,9246.0,79.6892,79.7079,79.6238,79.6798,9246.0
2022-11-21 12:45:00,85.31,85.36,85.25,85.28,26341.0,79.6798,79.7265,79.6238,79.6518,26341.0
2022-11-21 12:50:00,85.27,85.3,85.23,85.29,17447.0,79.6425,79.6705,79.6051,79.6612,17447.0
2022-11-21 12:55:00,85.29,85.3,85.25,85.28,5807.0,79.6612,79.6705,79.6238,79.6518,5807.0
2022-11-21 13:00:00,85.29,85.38,85.29,85.37,12974.0,79.6612,79.7452,79.6612,79.7359,12974.0
2022-11-21 13:05:00,85.36,85.36,85.31,85.34,10931.0,79.7265,79.7265,79.6798,79.7079,10931.0
2022-11-21 13:10:00,85.34,85.42,85.33,85.39,12912.0,79.7079,79.7826,79.6985,79.7546,12912.0
2022-11-21 13:15:00,85.38,85.38,85.31,85.36,17084.0,79.7452,79.7452,79.6798,79.7265,17084.0
2022-11-21 13:20:00,85.36,85.37,85.26,85.33,16317.0,79.7265,79.7359,79.6331,79.6985,16317.0
2022-11-21 13:25:00,85.34,85.42,85.33,85.39,11716.0,79.7079,79.7826,79.6985,79.7546,11716.0
2022-11-21 13:30:00,85.39,85.42,85.35,85.41,12637.0,79.7546,79.7826,79.7172,79.7732,12637.0
2022-11-21 13:35:00,85.4,85.47,85.37,85.43,30642.0,79.7639,79.8293,79.7359,79.7919,30642.0
2022-11-21 13:40:00,85.43,85.56,85.41,85.55,28480.0,79.7919,79.9133,79.7732,79.904,28480.0
2022-11-21 13:45:00,85.56,85.59,85.39,85.41,21852.0,79.9133,79.9414,79.7546,79.7732,21852.0
2022-11-21 13:50:00,85.41,85.41,85.29,85.33,62182.0,79.7732,79.7732,79.6612,79.6985,62182.0
2022-11-21 13:55:00,85.34,85.46,85.34,85.37,7722.0,79.7079,79.8199,79.7079,79.7359,7722.0
2022-11-21 14:00:00,85.4,85.51,85.4,85.47,5755.0,79.7639,79.8666,79.7639,79.8293,5755.0
2022-11-21 14:05:00,85.47,85.49,85.46,85.48,20272.0,79.8293,79.848,79.8199,79.8386,20272.0
2022-11-21 14:10:00,85.47,85.49,85.44,85.47,23561.0,79.8293,79.848,79.8013,79.8293,23561.0
2022-11-21 14:15:00,85.47,85.5,85.41,85.46,17799.0,79.8293,79.8573,79.7732,79.8199,17799.0
2022-11-21 14:20:00,85.46,85.46,85.4,85.43,18940.0,79.8199,79.8199,79.7639,79.7919,18940.0
2022-11-21 14:25:00,85.43,85.46,85.39,85.39,20752.0,79.7919,79.8199,79.7546,79.7546,20752.0
2022-11-21 14:30:00,85.38,85.51,85.37,85.48,25536.0,79.7452,79.8666,79.7359,79.8386,25536.0
2022-11-21 14:35:00,85.48,85.49,85.36,85.41,11727.0,79.8386,79.848,79.7265,79.7732,11727.0
2022-11-21 14:40:00,85.4,85.4,85.23,85.24,8566.0,79.7639,79.7639,79.6051,79.6145,8566.0
2022-11-21 14:45:00,85.23,85.27,85.23,85.26,5487.0,79.6051,79.6425,79.6051,79.6331,5487.0
2022-11-21 14:50:00,85.26,85.31,85.25,85.28,13785.0,79.6331,79.6798,79.6238,79.6518,13785.0
2022-11-21 14:55:00,85.28,85.29,85.2,85.25,11543.0,79.6518,79.6612,79.5771,79.6238,11543.0
2022-11-21 15:00:00,85.24,85.28,85.22,85.28,14569.0,79.6145,79.6518,79.5958,79.6518,14569.0
2022-11-21 15:05:00,85.28,85.32,85.22,85.3,13047.0,79.6518,79.6892,79.5958,79.6705,13047.0
2022-11-21 15:10:00,85.3,85.3,85.25,85.28,23249.0,79.6705,79.6705,79.6238,79.6518,23249.0
2022-11-21 15:15:00,85.28,85.31,85.23,85.23,11758.0,79.6518,79.6798,79.6051,79.6051,11758.0
2022-11-21 15:20:00,85.23,85.26,85.14,85.17,12569.0,79.6051,79.6331,79.5211,79.5491,12569.0
2022-11-21 15:25:00,85.16,85.16,85.1,85.13,13232.0,79.5397,79.5397,79.4837,79.5117,13232.0
2022-11-21 15:30:00,85.12,85.17,85.04,85.06,23460.0,79.5024,79.5491,79.4277,79.4463,23460.0
2022-11-21 15:35:00,85.06,85.13,85.05,85.09,19560.0,79.4463,79.5117,79.437,79.4744,19560.0
2022-11-21 15:40:00,85.1,85.16,85.08,85.15,20592.0,79.4837,79.5397,79.465,79.5304,20592.0
2022-11-21 15:45:00,85.16,85.18,85.11,85.18,30312.0,79.5397,79.5584,79.493,79.5584,30312.0
2022-11-21 15:50:00,85.18,85.28,85.13,85.23,52554.0,79.5584,79.6518,79.5117,79.6051,52554.0
2022-11-21 15:55:00,85.23,85.27,85.13,85.22,179181.0,79.6051,79.6425,79.5117,79.5958,179181.0
2022-11-22 09:30:00,85.78,85.96,85.72,85.76,21860.0,80.1188,80.2869,80.0628,80.1001,21860.0
2022-11-22 09:35:00,85.85,85.85,85.52,85.54,3252.0,80.1842,80.1842,79.876,79.8947,3252.0
2022-11-22 09:40:00,85.64,85.65,85.45,85.45,5936.0,79.9881,79.9974,79.8106,79.8106,5936.0
2022-11-22 09:45:00,85.6,85.67,85.53,85.53,3832.0,79.9507,80.0161,79.8853,79.8853,3832.0
2022-11-22 09:50:00,85.5,85.76,85.5,85.71,7326.0,79.8573,80.1001,79.8573,80.0534,7326.0
2022-11-22 09:55:00,85.69,85.84,85.69,85.84,5035.0,80.0348,80.1749,80.0348,80.1749,5035.0
2022-11-22 10:00:00,85.84,85.86,85.67,85.69,9552.0,80.1749,80.1935,80.0161,80.0348,9552.0
2022-11-22 10:05:00,85.67,85.77,85.66,85.69,3709.0,80.0161,80.1095,80.0067,80.0348,3709.0
2022-11-22 10:10:00,85.69,85.77,85.66,85.73,2714.0,80.0348,80.1095,80.0067,80.0721,2714.0
2022-11-22 10:15:00,85.76,85.77,85.7,85.71,5141.0,80.1001,80.1095,80.0441,80.0534,5141.0
2022-11-22 10:20:00,85.69,85.75,85.65,85.68,5851.0,80.0348,80.0908,79.9974,80.0254,5851.0
2022-11-22 10:25:00,85.67,85.73,85.62,85.73,8578.0,80.0161,80.0721,79.9694,80.0721,8578.0
2022-11-22 10:30:00,85.75,85.76,85.65,85.67,8713.0,80.0908,80.1001,79.9974,80.0161,8713.0
2022-11-22 10:35:00,85.67,85.68,85.54,85.55,7389.0,80.0161,80.0254,79.8947,79.904,7389.0
2022-11-22 10:40:00,85.57,85.58,85.48,85.53,6576.0,79.9227,79.932,79.8386,79.8853,6576.0
2022-11-22 10:45:00,85.52,85.57,85.45,85.52,7490.0,79.876,79.9227,79.8106,79.876,7490.0
2022-11-22 10:50:00,85.54,85.57,85.46,85.56,8486.0,79.8947,79.9227,79.8199,79.9133,8486.0
2022-11-22 10:55:00,85.56,85.73,85.56,85.69,9514.0,79.9133,80.0721,79.9133,80.0348,9514.0
2022-11-22 11:00:00,85.67,85.68,85.56,85.59,2878.0,80.0161,80.0254,79.9133,79.9414,2878.0
2022-11-22 11:05:00,85.61,85.68,85.59,85.67,5290.0,79.96,80.0254,79.9414,80.0161,5290.0
2022-11-22 11:10:00,85.68,85.81,85.64,85.79,18382.0,80.0254,80.1468,79.9881,80.1282,18382.0
2022-11-22 11:15:00,85.79,85.89,85.72,85.87,9556.0,80.1282,80.2216,80.0628,80.2029,9556.0
2022-11-22 11:20:00,85.9,86.09,85.9,86.02,16192.0,80.2309,80.4084,80.2309,80.343,16192.0
2022-11-22 11:25:00,86.03,86.12,86.02,86.09,10358.0,80.3523,80.4364,80.343,80.4084,10358.0
2022-11-22 11:30:00,86.09,86.21,86.08,86.08,12852.0,80.4084,80.5204,80.399,80.399,12852.0
2022-11-22 11:35:00,86.09,86.22,86.0,86.15,15609.0,80.4084,80.5298,80.3243,80.4644,15609.0
2022-11-22 11:40:00,86.19,86.22,86.18,86.2,3543.0,80.5018,80.5298,80.4924,80.5111,3543.0
2022-11-22 11:45:00,86.2,86.21,86.06,86.09,14487.0,80.5111,80.5204,80.3803,80.4084,14487.0
2022-11-22 11:50:00,86.09,86.13,86.06,86.07,2973.0,80.4084,80.4457,80.3803,80.3897,2973.0
2022-11-22 11:55:00,86.1,86.15,86.07,86.09,5206.0,80.4177,80.4644,80.3897,80.4084,5206.0
2022-11-22 12:00:00,86.09,86.19,86.09,86.1,12823.0,80.4084,80.5018,80.4084,80.4177,12823.0
2022-11-22 12:05:00,86.1,86.1,85.95,85.99,10822.0,80.4177,80.4177,80.2776,80.315,10822.0
2022-11-22 12:10:00,86.0,86.0,85.91,85.92,6272.0,80.3243,80.3243,80.2402,80.2496,6272.0
2022-11-22 12:15:00,85.93,86.03,85.93,86.02,5637.0,80.2589,80.3523,80.2589,80.343,5637.0
2022-11-22 12:20:00,86.01,86.04,85.98,85.99,3238.0,80.3336,80.3617,80.3056,80.315,3238.0
2022-11-22 12:25:00,86.0,86.02,85.98,86.01,1146.0,80.3243,80.343,80.3056,80.3336,1146.0
2022-11-22 12:30:00,86.0,86.05,85.96,86.05,5447.0,80.3243,80.371,80.2869,80.371,5447.0
2022-11-22 12:35:00,86.05,86.11,86.0,86.01,17716.0,80.371,80.427,80.3243,80.3336,17716.0
2022-11-22 12:40:00,86.0,86.02,85.94,86.02,8975.0,80.3243,80.343,80.2683,80.343,8975.0
2022-11-22 12:45:00,86.05,86.05,85.96,85.98,2389.0,80.371,80.371,80.2869,80.3056,2389.0
2022-11-22 12:50:00,85.98,85.98,85.83,85.84,6019.0,80.3056,80.3056,80.1655,80.1749,6019.0
2022-11-22 12:55:00,85.86,85.89,85.8,85.89,2679.0,80.1935,80.2216,80.1375,80.2216,2679.0
2022-11-22 13:00:00,85.9,85.96,85.85,85.93,6684.0,80.2309,80.2869,80.1842,80.2589,6684.0
2022-11-22 13:05:00,85.9,85.97,85.89,85.95,5672.0,80.2309,80.2963,80.2216,80.2776,5672.0
2022-11-22 13:10:00,85.95,86.09,85.95,86.0,15094.0,80.2776,80.4084,80.2776,80.3243,15094.0
2022-11-22 13:15:00,86.03,86.07,85.99,85.99,4967.0,80.3523,80.3897,80.315,80.315,4967.0
2022-11-22 13:20:00,85.98,86.02,85.94,86.02,6592.0,80.3056,80.343,80.2683,80.343,6592.0
2022-11-22 13:25:00,86.03,86.15,85.99,86.15,2796.0,80.3523,80.4644,80.315,80.4644,2796.0
2022-11-22 13:30:00,86.14,86.18,86.05,86.05,16441.0,80.4551,80.4924,80.371,80.371,16441.0
2022-11-22 13:35:00,86.08,86.08,85.97,86.03,5498.0,80.399,80.399,80.2963,80.3523,5498.0
2022-11-22 13:40:00,86.04,86.12,86.02,86.12,4724.0,80.3617,80.4364,80.343,80.4364,4724.0
2022-11-22 13:45:00,86.14,86.2,86.13,86.15,6366.0,80.4551,80.5111,80.4457,80.4644,6366.0
2022-11-22 13:50:00,86.17,86.17,86.08,86.17,4728.0,80.4831,80.4831,80.399,80.4831,4728.0
2022-11-22 13:55:00,86.14,86.15,86.1,86.13,6306.0,80.4551,80.4644,80.4177,80.4457,6306.0
2022-11-22 14:00:00,86.14,86.19,86.12,86.14,6526.0,80.4551,80.5018,80.4364,80.4551,6526.0
2022-11-22 14:05:00,86.15,86.17,86.13,86.17,3296.0,80.4644,80.4831,80.4457,80.4831,3296.0
2022-11-22 14:10:00,86.19,86.21,86.17,86.18,8081.0,80.5018,80.5204,80.4831,80.4924,8081.0
2022-11-22 14:15:00,86.19,86.22,86.15,86.22,4276.0,80.5018,80.5298,80.4644,80.5298,4276.0
2022-11-22 14:20:00,86.21,86.22,86.18,86.2,6117.0,80.5204,80.5298,80.4924,80.5111,6117.0
2022-11-22 14:25:00,86.21,86.23,86.19,86.22,10686.0,80.5204,80.5391,80.5018,80.5298,10686.0
2022-11-22 14:30:00,86.22,86.24,86.2,86.2,10949.0,80.5298,80.5485,80.5111,80.5111,10949.0
2022-11-22 14:35:00,86.21,86.34,86.21,86.3,24614.0,80.5204,80.6419,80.5204,80.6045,24614.0
2022-11-22 14:40:00,86.3,86.33,86.26,86.27,8895.0,80.6045,80.6325,80.5671,80.5765,8895.0
2022-11-22 14:45:00,86.27,86.32,86.25,86.27,12625.0,80.5765,80.6232,80.5578,80.5765,12625.0
2022-11-22 14:50:00,86.27,86.31,86.26,86.26,5766.0,80.5765,80.6138,80.5671,80.5671,5766.0
2022-11-22 14:55:00,86.25,86.28,86.21,86.22,8286.0,80.5578,80.5858,80.5204,80.5298,8286.0
2022-11-22 15:00:00,86.21,86.27,86.17,86.27,5839.0,80.5204,80.5765,80.4831,80.5765,5839.0
2022-11-22 15:05:00,86.27,86.3,86.26,86.28,9890.0,80.5765,80.6045,80.5671,80.5858,9890.0
2022-11-22 15:10:00,86.29,86.29,86.17,86.17,4304.0,80.5952,80.5952,80.4831,80.4831,4304.0
2022-11-22 15:15:00,86.19,86.2,86.13,86.14,6308.0,80.5018,80.5111,80.4457,80.4551,6308.0
2022-11-22 15:20:00,86.14,86.23,86.14,86.2,10135.0,80.4551,80.5391,80.4551,80.5111,10135.0
2022-11-22 15:25:00,86.19,86.19,86.07,86.11,10836.0,80.5018,80.5018,80.3897,80.427,10836.0
2022-11-22 15:30:00,86.1,86.1,86.06,86.09,9505.0,80.4177,80.4177,80.3803,80.4084,9505.0
2022-11-22 15:35:00,86.1,86.12,86.02,86.07,10578.0,80.4177,80.4364,80.343,80.3897,10578.0
2022-11-22 15:40:00,86.07,86.13,86.07,86.13,7559.0,80.3897,80.4457,80.3897,80.4457,7559.0
2022-11-22 15:45:00,86.12,86.18,86.07,86.11,18835.0,80.4364,80.4924,80.3897,80.427,18835.0
2022-11-22 15:50:00,86.1,86.19,86.06,86.12,45473.0,80.4177,80.5018,80.3803,80.4364,45473.0
2022-11-22 15:55:00,86.11,86.23,86.08,86.2,89560.0,80.427,80.5391,80.399,80.5111,89560.0
2022-11-23 09:30:00,86.64,86.73,86.42,86.62,25533.0,80.9221,81.0061,80.7166,80.9034,25533.0
2022-11-23 09:35:00,86.7,86.77,86.59,86.61,4259.0,80.9781,81.0435,80.8754,80.894,4259.0
2022-11-23 09:40:00,86.61,86.78,86.55,86.65,5373.0,80.894,81.0528,80.838,80.9314,5373.0
2022-11-23 09:45:00,86.72,86.98,86.72,86.73,5682.0,80.9968,81.2396,80.9968,81.0061,5682.0
2022-11-23 09:50:00,86.76,86.9,86.76,86.84,2601.0,81.0341,81.1649,81.0341,81.1089,2601.0
2022-11-23 09:55:00,86.8,86.84,86.65,86.66,10174.0,81.0715,81.1089,80.9314,80.9407,10174.0
2022-11-23 10:00:00,86.72,86.95,86.72,86.88,5709.0,80.9968,81.2116,80.9968,81.1462,5709.0
2022-11-23 10:05:00,86.95,86.99,86.85,86.87,3713.0,81.2116,81.249,81.1182,81.1369,3713.0
2022-11-23 10:10:00,86.88,86.96,86.83,86.89,3599.0,81.1462,81.2209,81.0995,81.1556,3599.0
2022-11-23 10:15:00,86.8,86.82,86.7,86.71,2051.0,81.0715,81.0902,80.9781,80.9874,2051.0
2022-11-23 10:20:00,86.75,86.81,86.72,86.81,3062.0,81.0248,81.0808,80.9968,81.0808,3062.0
2022-11-23 10:25:00,86.8,86.84,86.79,86.82,1569.0,81.0715,81.1089,81.0622,81.0902,1569.0
2022-11-23 10:30:00,86.81,86.9,86.79,86.9,3380.0,81.0808,81.1649,81.0622,81.1649,3380.0
2022-11-23 10:35:00,86.9,86.91,86.73,86.8,12527.0,81.1649,81.1742,81.0061,81.0715,12527.0
2022-11-23 10:40:00,86.82,86.86,86.74,86.74,4179.0,81.0902,81.1275,81.0155,81.0155,4179.0
2022-11-23 10:45:00,86.74,86.75,86.64,86.65,19537.0,81.0155,81.0248,80.9221,80.9314,19537.0
2022-11-23 10:50:00,86.65,86.65,86.53,86.53,5338.0,80.9314,80.9314,80.8193,80.8193,5338.0
2022-11-23 10:55:00,86.58,86.78,86.57,86.67,19202.0,80.866,81.0528,80.8567,80.9501,19202.0
2022-11-23 11:00:00,86.67,86.72,86.6,86.64,11190.0,80.9501,80.9968,80.8847,80.9221,11190.0
2022-11-23 11:05:00,86.63,86.78,86.62,86.69,8475.0,80.9127,81.0528,80.9034,80.9688,8475.0
2022-11-23 11:10:00,86.69,86.71,86.65,86.68,5964.0,80.9688,80.9874,80.9314,80.9594,5964.0
2022-11-23 11:15:00,86.7,86.75,86.67,86.67,8563.0,80.9781,81.0248,80.9501,80.9501,8563.0
2022-11-23 11:20:00,86.67,86.69,86.58,86.58,7455.0,80.9501,80.9688,80.866,80.866,7455.0
2022-11-23 11:25:00,86.6,86.66,86.6,86.65,4365.0,80.8847,80.9407,80.8847,80.9314,4365.0
2022-11-23 11:30:00,86.64,86.67,86.57,86.66,3228.0,80.9221,80.9501,80.8567,80.9407,3228.0
2022-11-23 11:35:00,86.64,86.65,86.58,86.61,4119.0,80.9221,80.9314,80.866,80.894,4119.0
2022-11-23 11:40:00,86.58,86.6,86.51,86.55,5822.0,80.866,80.8847,80.8006,80.838,5822.0
2022-11-23 11:45:00,86.56,86.57,86.47,86.49,11229.0,80.8473,80.8567,80.7633,80.782,11229.0
2022-11-23 11:50:00,86.5,86.56,86.45,86.45,15178.0,80.7913,80.8473,80.7446,80.7446,15178.0
2022-11-23 11:55:00,86.42,86.47,86.34,86.47,7296.0,80.7166,80.7633,80.6419,80.7633,7296.0
2022-11-23 12:00:00,86.51,86.57,86.5,86.54,6729.0,80.8006,80.8567,80.7913,80.8287,6729.0
2022-11-23 12:05:00,86.55,86.64,86.54,86.62,3187.0,80.838,80.9221,80.8287,80.9034,3187.0
2022-11-23 12:10:00,86.7,86.7,86.55,86.55,5962.0,80.9781,80.9781,80.838,80.838,5962.0
2022-11-23 12:15:00,86.55,86.55,86.39,86.39,6671.0,80.838,80.838,80.6886,80.6886,6671.0
2022-11-23 12:20:00,86.41,86.44,86.39,86.44,2171.0,80.7072,80.7353,80.6886,80.7353,2171.0
2022-11-23 12:25:00,86.44,86.46,86.38,86.38,6199.0,80.7353,80.7539,80.6792,80.6792,6199.0
2022-11-23 12:30:00,86.39,86.47,86.39,86.45,3820.0,80.6886,80.7633,80.6886,80.7446,3820.0
2022-11-23 12:35:00,86.41,86.43,86.35,86.41,2581.0,80.7072,80.7259,80.6512,80.7072,2581.0
2022-11-23 12:40:00,86.38,86.38,86.24,86.26,3111.0,80.6792,80.6792,80.5485,80.5671,3111.0
2022-11-23 12:45:00,86.27,86.31,86.25,86.28,1841.0,80.5765,80.6138,80.5578,80.5858,1841.0
2022-11-23 12:50:00,86.25,86.26,86.18,86.2,4872.0,80.5578,80.5671,80.4924,80.5111,4872.0
2022-11-23 12:55:00,86.19,86.19,86.1,86.17,4765.0,80.5018,80.5018,80.4177,80.4831,4765.0
2022-11-23 13:00:00,86.15,86.23,86.15,86.22,3864.0,80.4644,80.5391,80.4644,80.5298,3864.0
2022-11-23 13:05:00,86.22,86.24,86.18,86.19,3401.0,80.5298,80.5485,80.4924,80.5018,3401.0
2022-11-23 13:10:00,86.15,86.16,86.06,86.06,8729.0,80.4644,80.4737,80.3803,80.3803,8729.0
2022-11-23 13:15:00,86.06,86.07,86.03,86.07,3088.0,80.3803,80.3897,80.3523,80.3897,3088.0
2022-11-23 13:20:00,86.08,86.14,86.06,86.08,3250.0,80.399,80.4551,80.3803,80.399,3250.0
2022-11-23 13:25:00,86.07,86.14,86.06,86.14,6568.0,80.3897,80.4551,80.3803,80.4551,6568.0
2022-11-23 13:30:00,86.15,86.15,86.11,86.11,1978.0,80.4644,80.4644,80.427,80.427,1978.0
2022-11-23 13:35:00,86.12,86.17,86.11,86.12,3858.0,80.4364,80.4831,80.427,80.4364,3858.0
2022-11-23 13:40:00,86.12,86.14,86.1,86.11,2332.0,80.4364,80.4551,80.4177,80.427,2332.0
2022-11-23 13:45:00,86.1,86.12,86.09,86.11,3475.0,80.4177,80.4364,80.4084,80.427,3475.0
2022-11-23 13:50:00,86.11,86.12,86.09,86.12,4522.0,80.427,80.4364,80.4084,80.4364,4522.0
2022-11-23 13:55:00,86.13,86.13,86.08,86.1,2880.0,80.4457,80.4457,80.399,80.4177,2880.0
2022-11-23 14:00:00,86.11,86.3,86.0,86.27,6947.0,80.427,80.6045,80.3243,80.5765,6947.0
2022-11-23 14:05:00,86.23,86.24,86.15,86.24,3029.0,80.5391,80.5485,80.4644,80.5485,3029.0
2022-11-23 14:10:00,86.2,86.27,86.17,86.27,3428.0,80.5111,80.5765,80.4831,80.5765,3428.0
2022-11-23 14:15:00,86.3,86.35,86.16,86.21,3417.0,80.6045,80.6512,80.4737,80.5204,3417.0
2022-11-23 14:20:00,86.2,86.23,86.15,86.23,5039.0,80.5111,80.5391,80.4644,80.5391,5039.0
2022-11-23 14:25:00,86.24,86.31,86.22,86.22,7291.0,80.5485,80.6138,80.5298,80.5298,7291.0
2022-11-23 14:30:00,86.22,86.22,86.1,86.1,5866.0,80.5298,80.5298,80.4177,80.4177,5866.0
2022-11-23 14:35:00,86.07,86.07,85.97,86.0,4047.0,80.3897,80.3897,80.2963,80.3243,4047.0
2022-11-23 14:40:00,86.01,86.09,86.0,86.09,5097.0,80.3336,80.4084,80.3243,80.4084,5097.0
2022-11-23 14:45:00,86.08,86.16,86.06,86.14,4045.0,80.399,80.4737,80.3803,80.4551,4045.0
2022-11-23 14:50:00,86.13,86.2,86.08,86.08,5589.0,80.4457,80.5111,80.399,80.399,5589.0
2022-11-23 14:55:00,86.07,86.11,86.03,86.04,2925.0,80.3897,80.427,80.3523,80.3617,2925.0
2022-11-23 15:00:00,86.03,86.04,85.96,86.01,6120.0,80.3523,80.3617,80.2869,80.3336,6120.0
2022-11-23 15:05:00,86.04,86.04,86.0,86.03,2202.0,80.3617,80.3617,80.3243,80.3523,2202.0
2022-11-23 15:10:00,86.02,86.03,85.97,86.0,7903.0,80.343,80.3523,80.2963,80.3243,7903.0
2022-11-23 15:15:00,85.99,86.04,85.96,86.04,6751.0,80.315,80.3617,80.2869,80.3617,6751.0
2022-11-23 15:20:00,86.04,86.04,85.95,85.98,4194.0,80.3617,80.3617,80.2776,80.3056,4194.0
2022-11-23 15:25:00,85.98,86.02,85.96,85.97,8526.0,80.3056,80.343,80.2869,80.2963,8526.0
2022-11-23 15:30:00,85.98,85.99,85.96,85.98,3956.0,80.3056,80.315,80.2869,80.3056,3956.0
2022-11-23 15:35:00,85.98,86.0,85.94,85.98,5963.0,80.3056,80.3243,80.2683,80.3056,5963.0
2022-11-23 15:40:00,85.99,85.99,85.9,85.95,22511.0,80.315,80.315,80.2309,80.2776,22511.0
2022-11-23 15:45:00,85.96,85.98,85.9,85.9,11732.0,80.2869,80.3056,80.2309,80.2309,11732.0
2022-11-23 15:50:00,85.93,86.08,85.91,86.04,21298.0,80.2589,80.399,80.2402,80.3617,21298.0
2022-11-23 15:55:00,86.04,86.06,85.97,86.06,58942.0,80.3617,80.3803,80.2963,80.3803,58942.0
2022-11-25 09:30:00,86.1,86.21,85.86,86.05,15441.0,80.4177,80.5204,80.1935,80.371,15441.0
2022-11-25 09:35:00,86.04,86.16,86.03,86.15,1214.0,80.3617,80.4737,80.3523,80.4644,1214.0
2022-11-25 09:40:00,86.1,86.33,86.08,86.16,11654.0,80.4177,80.6325,80.399,80.4737,11654.0
2022-11-25 09:45:00,86.12,86.23,85.99,86.19,18673.0,80.4364,80.5391,80.315,80.5018,18673.0
2022-11-25 09:50:00,86.2,86.28,86.02,86.23,8112.0,80.5111,80.5858,80.343,80.5391,8112.0
2022-11-25 09:55:00,86.2,86.3,86.11,86.21,10847.0,80.5111,80.6045,80.427,80.5204,10847.0
2022-11-25 10:00:00,86.19,86.26,86.14,86.26,8805.0,80.5018,80.5671,80.4551,80.5671,8805.0
2022-11-25 10:05:00,86.27,86.43,86.27,86.33,3079.0,80.5765,80.7259,80.5765,80.6325,3079.0
2022-11-25 10:10:00,86.31,86.38,86.31,86.35,2950.0,80.6138,80.6792,80.6138,80.6512,2950.0
2022-11-25 10:15:00,86.32,86.44,86.26,86.37,18037.0,80.6232,80.7353,80.5671,80.6699,18037.0
2022-11-25 10:20:00,86.36,86.46,86.28,86.29,5589.0,80.6605,80.7539,80.5858,80.5952,5589.0
2022-11-25 10:25:00,86.3,86.54,86.3,86.43,11680.0,80.6045,80.8287,80.6045,80.7259,11680.0
2022-11-25 10:30:00,86.41,86.49,86.34,86.4,4342.0,80.7072,80.782,80.6419,80.6979,4342.0
2022-11-25 10:35:00,86.41,86.45,86.4,86.42,3022.0,80.7072,80.7446,80.6979,80.7166,3022.0
2022-11-25 10:40:00,86.44,86.45,86.34,86.34,3066.0,80.7353,80.7446,80.6419,80.6419,3066.0
2022-11-25 10:45:00,86.34,86.39,86.29,86.34,3114.0,80.6419,80.6886,80.5952,80.6419,3114.0
2022-11-25 10:50:00,86.34,86.36,86.26,86.36,4834.0,80.6419,80.6605,80.5671,80.6605,4834.0
2022-11-25 10:55:00,86.34,86.39,86.28,86.28,3674.0,80.6419,80.6886,80.5858,80.5858,3674.0
2022-11-25 11:00:00,86.3,86.39,86.29,86.33,5399.0,80.6045,80.6886,80.5952,80.6325,5399.0
2022-11-25 11:05:00,86.33,86.33,86.26,86.3,4305.0,80.6325,80.6325,80.5671,80.6045,4305.0
2022-11-25 11:10:00,86.31,86.38,86.31,86.37,4841.0,80.6138,80.6792,80.6138,80.6699,4841.0
2022-11-25 11:15:00,86.4,86.41,86.32,86.32,4049.0,80.6979,80.7072,80.6232,80.6232,4049.0
2022-11-25 11:20:00,86.29,86.43,86.28,86.37,6978.0,80.5952,80.7259,80.5858,80.6699,6978.0
2022-11-25 11:25:00,86.38,86.4,86.35,86.35,3474.0,80.6792,80.6979,80.6512,80.6512,3474.0
2022-11-25 11:30:00,86.33,86.33,86.25,86.32,5863.0,80.6325,80.6325,80.5578,80.6232,5863.0
2022-11-25 11:35:00,86.34,86.34,86.28,86.29,2950.0,80.6419,80.6419,80.5858,80.5952,2950.0
2022-11-25 11:40:00,86.28,86.28,86.2,86.24,4550.0,80.5858,80.5858,80.5111,80.5485,4550.0
2022-11-25 11:45:00,86.25,86.32,86.22,86.22,3594.0,80.5578,80.6232,80.5298,80.5298,3594.0
2022-11-25 11:50:00,86.23,86.27,86.23,86.25,2877.0,80.5391,80.5765,80.5391,80.5578,2877.0
2022-11-25 11:55:00,86.24,86.29,86.23,86.23,3412.0,80.5485,80.5952,80.5391,80.5391,3412.0
2022-11-25 12:00:00,86.25,86.26,86.19,86.26,3986.0,80.5578,80.5671,80.5018,80.5671,3986.0
2022-11-25 12:05:00,86.26,86.31,86.21,86.22,4749.0,80.5671,80.6138,80.5204,80.5298,4749.0
2022-11-25 12:10:00,86.21,86.32,86.17,86.28,3754.0,80.5204,80.6232,80.4831,80.5858,3754.0
2022-11-25 12:15:00,86.28,86.32,86.27,86.32,1445.0,80.5858,80.6232,80.5765,80.6232,1445.0
2022-11-25 12:20:00,86.31,86.34,86.28,86.31,3670.0,80.6138,80.6419,80.5858,80.6138,3670.0
2022-11-25 12:25:00,86.32,86.39,86.3,86.38,7144.0,80.6232,80.6886,80.6045,80.6792,7144.0
2022-11-25 12:30:00,86.38,86.38,86.24,86.26,6426.0,80.6792,80.6792,80.5485,80.5671,6426.0
2022-11-25 12:35:00,86.24,86.28,86.17,86.26,8967.0,80.5485,80.5858,80.4831,80.5671,8967.0
2022-11-25 12:40:00,86.26,86.27,86.2,86.25,6372.0,80.5671,80.5765,80.5111,80.5578,6372.0
2022-11-25 12:45:00,86.27,86.32,86.22,86.22,9506.0,80.5765,80.6232,80.5298,80.5298,9506.0
2022-11-25 12:50:00,86.22,86.32,86.21,86.26,21873.0,80.5298,80.6232,80.5204,80.5671,21873.0
2022-11-25 12:55:00,86.26,86.43,86.23,86.42,48093.0,80.5671,80.7259,80.5391,80.7166,48093.0
2022-11-28 09:30:00,85.89,86.12,85.89,86.05,22891.0,80.2216,80.4364,80.2216,80.371,22891.0
2022-11-28 09:35:00,86.14,86.22,86.07,86.22,5677.0,80.4551,80.5298,80.3897,80.5298,5677.0
2022-11-28 09:40:00,86.22,86.25,86.17,86.23,4799.0,80.5298,80.5578,80.4831,80.5391,4799.0
2022-11-28 09:45:00,86.2,86.23,86.07,86.17,16483.0,80.5111,80.5391,80.3897,80.4831,16483.0
2022-11-28 09:50:00,86.19,86.19,85.85,85.86,8815.0,80.5018,80.5018,80.1842,80.1935,8815.0
2022-11-28 09:55:00,85.84,85.92,85.67,85.89,6444.0,80.1749,80.2496,80.0161,80.2216,6444.0
2022-11-28 10:00:00,85.93,85.93,85.6,85.65,4226.0,80.2589,80.2589,79.9507,79.9974,4226.0
2022-11-28 10:05:00,85.66,85.69,85.54,85.56,5351.0,80.0067,80.0348,79.8947,79.9133,5351.0
2022-11-28 10:10:00,85.57,85.62,85.54,85.59,8391.0,79.9227,79.9694,79.8947,79.9414,8391.0
2022-11-28 10:15:00,85.6,85.78,85.56,85.76,7957.0,79.9507,80.1188,79.9133,80.1001,7957.0
2022-11-28 10:20:00,85.76,85.89,85.74,85.87,11840.0,80.1001,80.2216,80.0815,80.2029,11840.0
2022-11-28 10:25:00,85.88,86.1,85.83,86.1,11602.0,80.2122,80.4177,80.1655,80.4177,11602.0
2022-11-28 10:30:00,86.07,86.09,85.92,85.95,12032.0,80.3897,80.4084,80.2496,80.2776,12032.0
2022-11-28 10:35:00,85.95,86.01,85.93,86.0,8783.0,80.2776,80.3336,80.2589,80.3243,8783.0
2022-11-28 10:40:00,86.01,86.08,85.99,86.0,8947.0,80.3336,80.399,80.315,80.3243,8947.0
2022-11-28 10:45:00,85.96,86.01,85.91,85.92,8797.0,80.2869,80.3336,80.2402,80.2496,8797.0
2022-11-28 10:50:00,85.89,85.91,85.68,85.72,11363.0,80.2216,80.2402,80.0254,80.0628,11363.0
2022-11-28 10:55:00,85.69,85.73,85.62,85.71,14002.0,80.0348,80.0721,79.9694,80.0534,14002.0
2022-11-28 11:00:00,85.72,85.79,85.71,85.77,6168.0,80.0628,80.1282,80.0534,80.1095,6168.0
2022-11-28 11:05:00,85.8,85.84,85.75,85.84,6566.0,80.1375,80.1749,80.0908,80.1749,6566.0
2022-11-28 11:10:00,85.83,85.85,85.75,85.85,9559.0,80.1655,80.1842,80.0908,80.1842,9559.0
2022-11-28 11:15:00,85.79,85.84,85.67,85.69,12594.0,80.1282,80.1749,80.0161,80.0348,12594.0
2022-11-28 11:20:00,85.7,85.76,85.65,85.65,10484.0,80.0441,80.1001,79.9974,79.9974,10484.0
2022-11-28 11:25:00,85.63,85.84,85.63,85.75,11430.0,79.9787,80.1749,79.9787,80.0908,11430.0
2022-11-28 11:30:00,85.75,85.82,85.72,85.72,5427.0,80.0908,80.1562,80.0628,80.0628,5427.0
2022-11-28 11:35:00,85.71,85.78,85.67,85.73,5403.0,80.0534,80.1188,80.0161,80.0721,5403.0
2022-11-28 11:40:00,85.72,85.73,85.62,85.63,6785.0,80.0628,80.0721,79.9694,79.9787,6785.0
2022-11-28 11:45:00,85.65,85.71,85.63,85.7,7014.0,79.9974,80.0534,79.9787,80.0441,7014.0
2022-11-28 11:50:00,85.7,85.72,85.64,85.66,6553.0,80.0441,80.0628,79.9881,80.0067,6553.0
2022-11-28 11:55:00,85.67,85.77,85.66,85.75,8218.0,80.0161,80.1095,80.0067,80.0908,8218.0
2022-11-28 12:00:00,85.76,85.9,85.67,85.77,41995.0,80.1001,80.2309,80.0161,80.1095,41995.0
2022-11-28 12:05:00,85.8,85.9,85.8,85.82,16775.0,80.1375,80.2309,80.1375,80.1562,16775.0
2022-11-28 12:10:00,85.81,85.83,85.75,85.75,7391.0,80.1468,80.1655,80.0908,80.0908,7391.0
2022-11-28 12:15:00,85.78,86.0,85.77,85.98,8288.0,80.1188,80.3243,80.1095,80.3056,8288.0
2022-11-28 12:20:00,86.0,86.01,85.92,85.92,6047.0,80.3243,80.3336,80.2496,80.2496,6047.0
2022-11-28 12:25:00,85.92,86.02,85.9,86.02,6000.0,80.2496,80.343,80.2309,80.343,6000.0
2022-11-28 12:30:00,86.0,86.1,85.98,86.08,9081.0,80.3243,80.4177,80.3056,80.399,9081.0
2022-11-28 12:35:00,86.08,86.14,86.03,86.08,11959.0,80.399,80.4551,80.3523,80.399,11959.0
2022-11-28 12:40:00,86.09,86.25,86.08,86.23,10261.0,80.4084,80.5578,80.399,80.5391,10261.0
2022-11-28 12:45:00,86.22,86.29,86.21,86.24,16083.0,80.5298,80.5952,80.5204,80.5485,16083.0
2022-11-28 12:50:00,86.25,86.27,86.11,86.12,16000.0,80.5578,80.5765,80.427,80.4364,16000.0
2022-11-28 12:55:00,86.12,86.31,86.09,86.28,24265.0,80.4364,80.6138,80.4084,80.5858,24265.0
2022-11-28 13:00:00,86.28,86.39,86.24,86.36,27918.0,80.5858,80.6886,80.5485,80.6605,27918.0
2022-11-28 13:05:00,86.36,86.52,86.35,86.46,27154.0,80.6605,80.81,80.6512,80.7539,27154.0
2022-11-28 13:10:00,86.48,86.68,86.46,86.62,27050.0,80.7726,80.9594,80.7539,80.9034,27050.0
2022-11-28 13:15:00,86.6,86.68,86.57,86.59,22853.0,80.8847,80.9594,80.8567,80.8754,22853.0
2022-11-28 13:20:00,86.6,86.65,86.55,86.6,18575.0,80.8847,80.9314,80.838,80.8847,18575.0
2022-11-28 13:25:00,86.59,86.68,86.57,86.68,20866.0,80.8754,80.9594,80.8567,80.9594,20866.0
2022-11-28 13:30:00,86.69,86.75,86.67,86.73,27714.0,80.9688,81.0248,80.9501,81.0061,27714.0
2022-11-28 13:35:00,86.71,86.88,86.67,86.87,14607.0,80.9874,81.1462,80.9501,81.1369,14607.0
2022-11-28 13:40:00,86.86,86.87,86.11,86.17,152023.0,81.1275,81.1369,80.427,80.4831,152023.0
2022-11-28 13:45:00,86.13,86.2,86.09,86.12,28022.0,80.4457,80.5111,80.4084,80.4364,28022.0
2022-11-28 13:50:00,86.14,86.19,86.12,86.15,18785.0,80.4551,80.5018,80.4364,80.4644,18785.0
2022-11-28 13:55:00,86.15,86.15,85.78,85.88,10987.0,80.4644,80.4644,80.1188,80.2122,10987.0
2022-11-28 14:00:00,85.86,85.99,85.86,85.91,13896.0,80.1935,80.315,80.1935,80.2402,13896.0
2022-11-28 14:05:00,85.95,85.99,85.85,85.86,6706.0,80.2776,80.315,80.1842,80.1935,6706.0
2022-11-28 14:10:00,85.81,85.95,85.81,85.94,7556.0,80.1468,80.2776,80.1468,80.2683,7556.0
2022-11-28 14:15:00,85.94,86.0,85.88,85.94,11019.0,80.2683,80.3243,80.2122,80.2683,11019.0
2022-11-28 14:20:00,85.93,85.93,85.84,85.84,6042.0,80.2589,80.2589,80.1749,80.1749,6042.0
2022-11-28 14:25:00,85.84,85.9,85.81,85.89,12081.0,80.1749,80.2309,80.1468,80.2216,12081.0
2022-11-28 14:30:00,85.88,85.93,85.85,85.93,7807.0,80.2122,80.2589,80.1842,80.2589,7807.0
2022-11-28 14:35:00,85.9,86.04,85.9,86.04,9484.0,80.2309,80.3617,80.2309,80.3617,9484.0
2022-11-28 14:40:00,86.05,86.1,85.99,86.08,18475.0,80.371,80.4177,80.315,80.399,18475.0
2022-11-28 14:45:00,86.1,86.13,86.05,86.06,17734.0,80.4177,80.4457,80.371,80.3803,17734.0
2022-11-28 14:50:00,86.06,86.14,86.02,86.14,20118.0,80.3803,80.4551,80.343,80.4551,20118.0
2022-11-28 14:55:00,86.14,86.23,86.1,86.12,18229.0,80.4551,80.5391,80.4177,80.4364,18229.0
2022-11-28 15:00:00,86.11,86.12,85.96,85.96,23429.0,80.427,80.4364,80.2869,80.2869,23429.0
2022-11-28 15:05:00,85.95,85.97,85.75,85.77,28968.0,80.2776,80.2963,80.0908,80.1095,28968.0
2022-11-28 15:10:00,85.79,85.84,85.74,85.78,15062.0,80.1282,80.1749,80.0815,80.1188,15062.0
2022-11-28 15:15:00,85.78,85.78,85.71,85.75,11307.0,80.1188,80.1188,80.0534,80.0908,11307.0
2022-11-28 15:20:00,85.75,85.78,85.59,85.61,26113.0,80.0908,80.1188,79.9414,79.96,26113.0
2022-11-28 15:25:00,85.59,85.61,85.53,85.59,19723.0,79.9414,79.96,79.8853,79.9414,19723.0
2022-11-28 15:30:00,85.59,85.6,85.42,85.55,70821.0,79.9414,79.9507,79.7826,79.904,70821.0
2022-11-28 15:35:00,85.52,85.6,85.4,85.48,62460.0,79.876,79.9507,79.7639,79.8386,62460.0
2022-11-28 15:40:00,85.48,85.58,85.46,85.5,33800.0,79.8386,79.932,79.8199,79.8573,33800.0
2022-11-28 15:45:00,85.51,85.73,85.5,85.67,43291.0,79.8666,80.0721,79.8573,80.0161,43291.0
2022-11-28 15:50:00,85.69,86.02,85.67,85.98,115887.0,80.0348,80.343,80.0161,80.3056,115887.0
2022-11-28 15:55:00,85.97,86.02,85.67,85.94,241332.0,80.2963,80.343,80.0161,80.2683,241332.0
2022-11-29 09:30:00,86.0,86.22,85.75,86.03,44707.0,80.3243,80.5298,80.0908,80.3523,44707.0
2022-11-29 09:35:00,86.11,86.22,85.9,86.13,5825.0,80.427,80.5298,80.2309,80.4457,5825.0
2022-11-29 09:40:00,86.06,86.09,85.89,85.92,8510.0,80.3803,80.4084,80.2216,80.2496,8510.0
2022-11-29 09:45:00,85.91,85.93,85.81,85.91,9390.0,80.2402,80.2589,80.1468,80.2402,9390.0
2022-11-29 09:50:00,85.92,86.07,85.9,86.01,13882.0,80.2496,80.3897,80.2309,80.3336,13882.0
2022-11-29 09:55:00,86.01,86.17,85.96,86.15,8497.0,80.3336,80.4831,80.2869,80.4644,8497.0
2022-11-29 10:00:00,86.17,86.2,86.04,86.06,15947.0,80.4831,80.5111,80.3617,80.3803,15947.0
2022-11-29 10:05:00,86.04,86.21,86.01,86.16,5655.0,80.3617,80.5204,80.3336,80.4737,5655.0
2022-11-29 10:10:00,86.18,86.36,86.11,86.36,18732.0,80.4924,80.6605,80.427,80.6605,18732.0
2022-11-29 10:15:00,86.3,86.33,86.19,86.2,6425.0,80.6045,80.6325,80.5018,80.5111,6425.0
2022-11-29 10:20:00,86.18,86.19,86.09,86.12,9515.0,80.4924,80.5018,80.4084,80.4364,9515.0
2022-11-29 10:25:00,86.14,86.18,86.07,86.11,6469.0,80.4551,80.4924,80.3897,80.427,6469.0
2022-11-29 10:30:00,86.12,86.22,86.12,86.2,6219.0,80.4364,80.5298,80.4364,80.5111,6219.0
2022-11-29 10:35:00,86.19,86.19,86.02,86.06,7729.0,80.5018,80.5018,80.343,80.3803,7729.0
2022-11-29 10:40:00,86.04,86.13,86.0,86.08,9945.0,80.3617,80.4457,80.3243,80.399,9945.0
2022-11-29 10:45:00,86.09,86.09,85.97,86.05,10765.0,80.4084,80.4084,80.2963,80.371,10765.0
2022-11-29 10:50:00,86.03,86.03,85.82,85.9,11102.0,80.3523,80.3523,80.1562,80.2309,11102.0
2022-11-29 10:55:00,85.89,85.91,85.75,85.76,6843.0,80.2216,80.2402,80.0908,80.1001,6843.0
2022-11-29 11:00:00,85.73,85.78,85.67,85.67,7017.0,80.0721,80.1188,80.0161,80.0161,7017.0
2022-11-29 11:05:00,85.61,85.66,85.4,85.42,7923.0,79.96,80.0067,79.7639,79.7826,7923.0
2022-11-29 11:10:00,85.42,85.46,85.32,85.34,10752.0,79.7826,79.8199,79.6892,79.7079,10752.0
2022-11-29 11:15:00,85.35,85.35,85.24,85.26,7314.0,79.7172,79.7172,79.6145,79.6331,7314.0
2022-11-29 11:20:00,85.23,85.35,85.23,85.31,6474.0,79.6051,79.7172,79.6051,79.6798,6474.0
2022-11-29 11:25:00,85.31,85.35,85.21,85.25,8621.0,79.6798,79.7172,79.5864,79.6238,8621.0
2022-11-29 11:30:00,85.23,85.34,85.23,85.23,6211.0,79.6051,79.7079,79.6051,79.6051,6211.0
2022-11-29 11:35:00,85.24,85.27,85.16,85.27,6783.0,79.6145,79.6425,79.5397,79.6425,6783.0
2022-11-29 11:40:00,85.23,85.25,85.13,85.17,5647.0,79.6051,79.6238,79.5117,79.5491,5647.0
2022-11-29 11:45:00,85.15,85.23,85.14,85.18,7285.0,79.5304,79.6051,79.5211,79.5584,7285.0
2022-11-29 11:50:00,85.2,85.22,85.14,85.15,3316.0,79.5771,79.5958,79.5211,79.5304,3316.0
2022-11-29 11:55:00,85.15,85.28,85.14,85.22,7540.0,79.5304,79.6518,79.5211,79.5958,7540.0
2022-11-29 12:00:00,85.2,85.21,85.08,85.08,5337.0,79.5771,79.5864,79.465,79.465,5337.0
2022-11-29 12:05:00,85.1,85.21,85.1,85.11,6533.0,79.4837,79.5864,79.4837,79.493,6533.0
2022-11-29 12:10:00,85.08,85.11,85.04,85.08,6957.0,79.465,79.493,79.4277,79.465,6957.0
2022-11-29 12:15:00,85.08,85.08,84.94,85.05,7961.0,79.465,79.465,79.3343,79.437,7961.0
2022-11-29 12:20:00,85.06,85.06,84.98,85.04,7874.0,79.4463,79.4463,79.3716,79.4277,7874.0
2022-11-29 12:25:00,85.04,85.11,85.02,85.07,6939.0,79.4277,79.493,79.409,79.4557,6939.0
2022-11-29 12:30:00,85.1,85.17,85.09,85.14,6310.0,79.4837,79.5491,79.4744,79.5211,6310.0
2022-11-29 12:35:00,85.15,85.31,85.13,85.31,8157.0,79.5304,79.6798,79.5117,79.6798,8157.0
2022-11-29 12:40:00,85.32,85.35,85.28,85.29,6169.0,79.6892,79.7172,79.6518,79.6612,6169.0
2022-11-29 12:45:00,85.28,85.3,85.22,85.26,5954.0,79.6518,79.6705,79.5958,79.6331,5954.0
2022-11-29 12:50:00,85.26,85.26,85.13,85.14,2409.0,79.6331,79.6331,79.5117,79.5211,2409.0
2022-11-29 12:55:00,85.14,85.26,85.11,85.25,7195.0,79.5211,79.6331,79.493,79.6238,7195.0
2022-11-29 13:00:00,85.23,85.3,85.18,85.23,5387.0,79.6051,79.6705,79.5584,79.6051,5387.0
2022-11-29 13:05:00,85.23,85.28,85.13,85.13,3742.0,79.6051,79.6518,79.5117,79.5117,3742.0
2022-11-29 13:10:00,85.13,85.16,85.06,85.16,7497.0,79.5117,79.5397,79.4463,79.5397,7497.0
2022-11-29 13:15:00,85.2,85.2,85.11,85.17,3892.0,79.5771,79.5771,79.493,79.5491,3892.0
2022-11-29 13:20:00,85.15,85.2,85.1,85.2,3760.0,79.5304,79.5771,79.4837,79.5771,3760.0
2022-11-29 13:25:00,85.2,85.25,85.13,85.2,4602.0,79.5771,79.6238,79.5117,79.5771,4602.0
2022-11-29 13:30:00,85.21,85.27,85.18,85.27,7605.0,79.5864,79.6425,79.5584,79.6425,7605.0
2022-11-29 13:35:00,85.26,85.33,85.26,85.31,9237.0,79.6331,79.6985,79.6331,79.6798,9237.0
2022-11-29 13:40:00,85.3,85.34,85.26,85.3,4523.0,79.6705,79.7079,79.6331,79.6705,4523.0
2022-11-29 13:45:00,85.3,85.37,85.3,85.34,8449.0,79.6705,79.7359,79.6705,79.7079,8449.0
2022-11-29 13:50:00,85.33,85.45,85.31,85.45,5533.0,79.6985,79.8106,79.6798,79.8106,5533.0
2022-11-29 13:55:00,85.46,85.47,85.38,85.42,8937.0,79.8199,79.8293,79.7452,79.7826,8937.0
2022-11-29 14:00:00,85.44,85.59,85.42,85.57,6531.0,79.8013,79.9414,79.7826,79.9227,6531.0
2022-11-29 14:05:00,85.56,85.58,85.52,85.54,3559.0,79.9133,79.932,79.876,79.8947,3559.0
2022-11-29 14:10:00,85.57,85.63,85.55,85.63,7455.0,79.9227,79.9787,79.904,79.9787,7455.0
2022-11-29 14:15:00,85.62,85.65,85.58,85.65,3050.0,79.9694,79.9974,79.932,79.9974,3050.0
2022-11-29 14:20:00,85.63,85.64,85.49,85.51,3584.0,79.9787,79.9881,79.848,79.8666,3584.0
2022-11-29 14:25:00,85.51,85.51,85.37,85.4,9425.0,79.8666,79.8666,79.7359,79.7639,9425.0
2022-11-29 14:30:00,85.37,85.42,85.33,85.41,6086.0,79.7359,79.7826,79.6985,79.7732,6086.0
2022-11-29 14:35:00,85.42,85.43,85.29,85.33,7048.0,79.7826,79.7919,79.6612,79.6985,7048.0
2022-11-29 14:40:00,85.32,85.32,85.2,85.25,4691.0,79.6892,79.6892,79.5771,79.6238,4691.0
2022-11-29 14:45:00,85.25,85.28,85.21,85.27,12638.0,79.6238,79.6518,79.5864,79.6425,12638.0
2022-11-29 14:50:00,85.28,85.29,85.2,85.21,5014.0,79.6518,79.6612,79.5771,79.5864,5014.0
2022-11-29 14:55:00,85.22,85.31,85.22,85.27,7535.0,79.5958,79.6798,79.5958,79.6425,7535.0
2022-11-29 15:00:00,85.27,85.34,85.27,85.32,6226.0,79.6425,79.7079,79.6425,79.6892,6226.0
2022-11-29 15:05:00,85.32,85.38,85.31,85.33,7953.0,79.6892,79.7452,79.6798,79.6985,7953.0
2022-11-29 15:10:00,85.33,85.36,85.28,85.33,13248.0,79.6985,79.7265,79.6518,79.6985,13248.0
2022-11-29 15:15:00,85.34,85.35,85.2,85.25,11023.0,79.7079,79.7172,79.5771,79.6238,11023.0
2022-11-29 15:20:00,85.24,85.3,85.16,85.2,10518.0,79.6145,79.6705,79.5397,79.5771,10518.0
2022-11-29 15:25:00,85.2,85.26,85.18,85.2,9472.0,79.5771,79.6331,79.5584,79.5771,9472.0
2022-11-29 15:30:00,85.21,85.32,85.21,85.31,13607.0,79.5864,79.6892,79.5864,79.6798,13607.0
2022-11-29 15:35:00,85.31,85.34,85.18,85.25,14981.0,79.6798,79.7079,79.5584,79.6238,14981.0
2022-11-29 15:40:00,85.25,85.26,85.16,85.17,20799.0,79.6238,79.6331,79.5397,79.5491,20799.0
2022-11-29 15:45:00,85.16,85.19,85.1,85.19,27008.0,79.5397,79.5678,79.4837,79.5678,27008.0
2022-11-29 15:50:00,85.2,85.24,85.02,85.04,44927.0,79.5771,79.6145,79.409,79.4277,44927.0
2022-11-29 15:55:00,85.03,85.14,84.98,85.06,83303.0,79.4183,79.5211,79.3716,79.4463,83303.0
2022-11-30 09:30:00,84.83,85.39,84.63,85.39,30738.0,79.2315,79.7546,79.0447,79.7546,30738.0
2022-11-30 09:35:00,85.37,85.49,85.16,85.19,14057.0,79.7359,79.848,79.5397,79.5678,14057.0
2022-11-30 09:40:00,85.25,85.35,85.11,85.26,8149.0,79.6238,79.7172,79.493,79.6331,8149.0
2022-11-30 09:45:00,85.26,85.5,85.2,85.26,7793.0,79.6331,79.8573,79.5771,79.6331,7793.0
2022-11-30 09:50:00,85.27,85.28,85.08,85.16,14947.0,79.6425,79.6518,79.465,79.5397,14947.0
2022-11-30 09:55:00,85.16,85.19,84.76,84.8,27656.0,79.5397,79.5678,79.1661,79.2035,27656.0
2022-11-30 10:00:00,84.83,84.89,84.53,84.59,11797.0,79.2315,79.2876,78.9513,79.0074,11797.0
2022-11-30 10:05:00,84.53,84.75,84.53,84.75,19730.0,78.9513,79.1568,78.9513,79.1568,19730.0
2022-11-30 10:10:00,84.76,84.82,84.73,84.8,8356.0,79.1661,79.2222,79.1381,79.2035,8356.0
2022-11-30 10:15:00,84.79,84.82,84.72,84.8,12567.0,79.1942,79.2222,79.1288,79.2035,12567.0
2022-11-30 10:20:00,84.79,84.8,84.63,84.71,11716.0,79.1942,79.2035,79.0447,79.1194,11716.0
2022-11-30 10:25:00,84.71,84.79,84.58,84.68,22572.0,79.1194,79.1942,78.998,79.0914,22572.0
2022-11-30 10:30:00,84.67,84.81,84.62,84.69,10317.0,79.0821,79.2128,79.0354,79.1008,10317.0
2022-11-30 10:35:00,84.72,84.85,84.69,84.85,5197.0,79.1288,79.2502,79.1008,79.2502,5197.0
2022-11-30 10:40:00,84.85,84.91,84.83,84.87,5602.0,79.2502,79.3062,79.2315,79.2689,5602.0
2022-11-30 10:45:00,84.88,84.88,84.74,84.77,5536.0,79.2782,79.2782,79.1475,79.1755,5536.0
2022-11-30 10:50:00,84.75,84.83,84.69,84.78,3782.0,79.1568,79.2315,79.1008,79.1848,3782.0
2022-11-30 10:55:00,84.73,84.9,84.73,84.89,6980.0,79.1381,79.2969,79.1381,79.2876,6980.0
2022-11-30 11:00:00,84.9,84.96,84.9,84.9,3487.0,79.2969,79.3529,79.2969,79.2969,3487.0
2022-11-30 11:05:00,84.9,84.99,84.9,84.99,3443.0,79.2969,79.381,79.2969,79.381,3443.0
2022-11-30 11:10:00,84.98,85.07,84.96,85.01,5758.0,79.3716,79.4557,79.3529,79.3996,5758.0
2022-11-30 11:15:00,85.03,85.05,84.95,84.98,6193.0,79.4183,79.437,79.3436,79.3716,6193.0
2022-11-30 11:20:00,84.97,85.04,84.96,85.0,4054.0,79.3623,79.4277,79.3529,79.3903,4054.0
2022-11-30 11:25:00,84.98,85.08,84.97,85.02,10118.0,79.3716,79.465,79.3623,79.409,10118.0
2022-11-30 11:30:00,85.05,85.12,85.02,85.11,3448.0,79.437,79.5024,79.409,79.493,3448.0
2022-11-30 11:35:00,85.1,85.1,84.98,85.0,11463.0,79.4837,79.4837,79.3716,79.3903,11463.0
2022-11-30 11:40:00,84.99,85.04,84.92,84.95,5838.0,79.381,79.4277,79.3156,79.3436,5838.0
2022-11-30 11:45:00,84.95,84.99,84.92,84.96,2960.0,79.3436,79.381,79.3156,79.3529,2960.0
2022-11-30 11:50:00,84.91,85.02,84.91,84.98,5034.0,79.3062,79.409,79.3062,79.3716,5034.0
2022-11-30 11:55:00,84.94,85.02,84.92,85.0,5115.0,79.3343,79.409,79.3156,79.3903,5115.0
2022-11-30 12:00:00,84.98,85.06,84.98,85.04,6811.0,79.3716,79.4463,79.3716,79.4277,6811.0
2022-11-30 12:05:00,85.08,85.08,85.02,85.05,2020.0,79.465,79.465,79.409,79.437,2020.0
2022-11-30 12:10:00,85.02,85.04,84.95,84.97,4197.0,79.409,79.4277,79.3436,79.3623,4197.0
2022-11-30 12:15:00,84.97,84.97,84.82,84.82,4647.0,79.3623,79.3623,79.2222,79.2222,4647.0
2022-11-30 12:20:00,84.81,84.88,84.8,84.82,9590.0,79.2128,79.2782,79.2035,79.2222,9590.0
2022-11-30 12:25:00,84.82,84.84,84.79,84.79,7083.0,79.2222,79.2409,79.1942,79.1942,7083.0
2022-11-30 12:30:00,84.74,84.82,84.73,84.8,5056.0,79.1475,79.2222,79.1381,79.2035,5056.0
2022-11-30 12:35:00,84.78,84.79,84.73,84.75,2594.0,79.1848,79.1942,79.1381,79.1568,2594.0
2022-11-30 12:40:00,84.75,84.9,84.75,84.88,3217.0,79.1568,79.2969,79.1568,79.2782,3217.0
2022-11-30 12:45:00,84.87,84.88,84.79,84.83,2193.0,79.2689,79.2782,79.1942,79.2315,2193.0
2022-11-30 12:50:00,84.85,84.87,84.83,84.84,2139.0,79.2502,79.2689,79.2315,79.2409,2139.0
2022-11-30 12:55:00,84.86,84.88,84.79,84.83,7609.0,79.2595,79.2782,79.1942,79.2315,7609.0
2022-11-30 13:00:00,84.81,84.91,84.78,84.91,3830.0,79.2128,79.3062,79.1848,79.3062,3830.0
2022-11-30 13:05:00,84.9,84.94,84.89,84.92,5066.0,79.2969,79.3343,79.2876,79.3156,5066.0
2022-11-30 13:10:00,84.94,84.96,84.88,84.88,5001.0,79.3343,79.3529,79.2782,79.2782,5001.0
2022-11-30 13:15:00,84.91,84.94,84.88,84.9,3299.0,79.3062,79.3343,79.2782,79.2969,3299.0
2022-11-30 13:20:00,84.92,84.93,84.88,84.92,3083.0,79.3156,79.3249,79.2782,79.3156,3083.0
2022-11-30 13:25:00,84.9,85.02,84.88,84.93,18996.0,79.2969,79.409,79.2782,79.3249,18996.0
2022-11-30 13:30:00,84.9,85.39,84.81,85.21,17814.0,79.2969,79.7546,79.2128,79.5864,17814.0
2022-11-30 13:35:00,85.22,85.51,85.21,85.51,8695.0,79.5958,79.8666,79.5864,79.8666,8695.0
2022-11-30 13:40:00,85.53,85.56,85.24,85.35,8720.0,79.8853,79.9133,79.6145,79.7172,8720.0
2022-11-30 13:45:00,85.35,85.38,85.09,85.19,14122.0,79.7172,79.7452,79.4744,79.5678,14122.0
2022-11-30 13:50:00,85.17,85.21,85.1,85.21,11096.0,79.5491,79.5864,79.4837,79.5864,11096.0
2022-11-30 13:55:00,85.23,85.45,85.22,85.43,7301.0,79.6051,79.8106,79.5958,79.7919,7301.0
2022-11-30 14:00:00,85.43,85.52,85.41,85.45,17416.0,79.7919,79.876,79.7732,79.8106,17416.0
2022-11-30 14:05:00,85.47,85.6,85.46,85.49,7702.0,79.8293,79.9507,79.8199,79.848,7702.0
2022-11-30 14:10:00,85.48,85.54,85.36,85.43,8561.0,79.8386,79.8947,79.7265,79.7919,8561.0
2022-11-30 14:15:00,85.45,85.72,85.41,85.72,8957.0,79.8106,80.0628,79.7732,80.0628,8957.0
2022-11-30 14:20:00,85.72,85.82,85.64,85.79,13569.0,80.0628,80.1562,79.9881,80.1282,13569.0
2022-11-30 14:25:00,85.75,85.96,85.73,85.95,9902.0,80.0908,80.2869,80.0721,80.2776,9902.0
2022-11-30 14:30:00,85.93,86.06,85.88,85.88,8667.0,80.2589,80.3803,80.2122,80.2122,8667.0
2022-11-30 14:35:00,85.89,85.94,85.69,85.72,6630.0,80.2216,80.2683,80.0348,80.0628,6630.0
2022-11-30 14:40:00,85.74,85.83,85.67,85.67,8959.0,80.0815,80.1655,80.0161,80.0161,8959.0
2022-11-30 14:45:00,85.69,85.83,85.63,85.83,19530.0,80.0348,80.1655,79.9787,80.1655,19530.0
2022-11-30 14:50:00,85.83,85.88,85.75,85.78,7693.0,80.1655,80.2122,80.0908,80.1188,7693.0
2022-11-30 14:55:00,85.78,85.84,85.75,85.82,6905.0,80.1188,80.1749,80.0908,80.1562,6905.0
2022-11-30 15:00:00,85.81,86.03,85.8,86.02,7501.0,80.1468,80.3523,80.1375,80.343,7501.0
2022-11-30 15:05:00,86.02,86.05,85.97,85.99,10063.0,80.343,80.371,80.2963,80.315,10063.0
2022-11-30 15:10:00,85.98,85.99,85.93,85.96,5196.0,80.3056,80.315,80.2589,80.2869,5196.0
2022-11-30 15:15:00,85.97,86.11,85.92,86.09,9600.0,80.2963,80.427,80.2496,80.4084,9600.0
2022-11-30 15:20:00,86.09,86.18,86.09,86.15,14160.0,80.4084,80.4924,80.4084,80.4644,14160.0
2022-11-30 15:25:00,86.16,86.24,86.13,86.23,13311.0,80.4737,80.5485,80.4457,80.5391,13311.0
2022-11-30 15:30:00,86.24,86.39,86.23,86.37,15152.0,80.5485,80.6886,80.5391,80.6699,15152.0
2022-11-30 15:35:00,86.38,86.46,86.28,86.31,13823.0,80.6792,80.7539,80.5858,80.6138,13823.0
2022-11-30 15:40:00,86.3,86.41,86.27,86.38,23271.0,80.6045,80.7072,80.5765,80.6792,23271.0
2022-11-30 15:45:00,86.38,86.39,86.29,86.31,21552.0,80.6792,80.6886,80.5952,80.6138,21552.0
2022-11-30 15:50:00,86.32,86.53,86.32,86.48,77709.0,80.6232,80.8193,80.6232,80.7726,77709.0
2022-11-30 15:55:00,86.48,86.52,86.38,86.51,167592.0,80.7726,80.81,80.6792,80.8006,167592.0
2022-12-01 09:30:00,86.94,86.96,86.53,86.58,56082.0,81.2023,81.2209,80.8193,80.866,56082.0
2022-12-01 09:35:00,86.34,86.83,86.34,86.66,7200.0,80.6419,81.0995,80.6419,80.9407,7200.0
2022-12-01 09:40:00,86.76,87.21,86.76,86.82,15616.0,81.0341,81.4544,81.0341,81.0902,15616.0
2022-12-01 09:45:00,86.85,87.0,86.78,86.87,14580.0,81.1182,81.2583,81.0528,81.1369,14580.0
2022-12-01 09:50:00,86.9,87.19,86.89,87.18,10948.0,81.1649,81.4358,81.1556,81.4264,10948.0
2022-12-01 09:55:00,87.17,87.18,86.79,86.87,15748.0,81.4171,81.4264,81.0622,81.1369,15748.0
2022-12-01 10:00:00,86.85,87.01,86.57,86.57,8053.0,81.1182,81.2676,80.8567,80.8567,8053.0
2022-12-01 10:05:00,86.56,86.65,86.5,86.53,5650.0,80.8473,80.9314,80.7913,80.8193,5650.0
2022-12-01 10:10:00,86.5,86.82,86.5,86.82,10997.0,80.7913,81.0902,80.7913,81.0902,10997.0
2022-12-01 10:15:00,86.83,86.9,86.76,86.78,8570.0,81.0995,81.1649,81.0341,81.0528,8570.0
2022-12-01 10:20:00,86.78,86.78,86.61,86.64,11208.0,81.0528,81.0528,80.894,80.9221,11208.0
2022-12-01 10:25:00,86.63,86.87,86.6,86.86,9732.0,80.9127,81.1369,80.8847,81.1275,9732.0
2022-12-01 10:30:00,86.86,86.88,86.74,86.79,16336.0,81.1275,81.1462,81.0155,81.0622,16336.0
2022-12-01 10:35:00,86.79,86.96,86.78,86.96,11622.0,81.0622,81.2209,81.0528,81.2209,11622.0
2022-12-01 10:40:00,86.95,87.09,86.93,87.07,33528.0,81.2116,81.3424,81.1929,81.3237,33528.0
2022-12-01 10:45:00,87.09,87.22,87.09,87.12,4459.0,81.3424,81.4638,81.3424,81.3704,4459.0
2022-12-01 10:50:00,87.18,87.21,87.06,87.14,5668.0,81.4264,81.4544,81.3143,81.3891,5668.0
2022-12-01 10:55:00,87.11,87.13,87.01,87.07,6876.0,81.361,81.3797,81.2676,81.3237,6876.0
2022-12-01 11:00:00,87.04,87.12,87.01,87.06,10093.0,81.2957,81.3704,81.2676,81.3143,10093.0
2022-12-01 11:05:00,87.04,87.05,86.96,87.02,7109.0,81.2957,81.305,81.2209,81.277,7109.0
2022-12-01 11:10:00,86.98,87.04,86.95,87.04,5552.0,81.2396,81.2957,81.2116,81.2957,5552.0
2022-12-01 11:15:00,87.05,87.1,86.93,86.97,19142.0,81.305,81.3517,81.1929,81.2303,19142.0
2022-12-01 11:20:00,86.95,87.05,86.88,86.9,8694.0,81.2116,81.305,81.1462,81.1649,8694.0
2022-12-01 11:25:00,86.87,86.89,86.81,86.87,11116.0,81.1369,81.1556,81.0808,81.1369,11116.0
2022-12-01 11:30:00,86.87,87.03,86.87,87.01,10318.0,81.1369,81.2863,81.1369,81.2676,10318.0
2022-12-01 11:35:00,87.0,87.07,86.92,86.93,6996.0,81.2583,81.3237,81.1836,81.1929,6996.0
2022-12-01 11:40:00,86.92,87.03,86.91,86.92,8697.0,81.1836,81.2863,81.1742,81.1836,8697.0
2022-12-01 11:45:00,86.94,87.0,86.91,86.92,7826.0,81.2023,81.2583,81.1742,81.1836,7826.0
2022-12-01 11:50:00,86.89,86.95,86.86,86.91,5387.0,81.1556,81.2116,81.1275,81.1742,5387.0
2022-12-01 11:55:00,86.88,86.94,86.84,86.86,4184.0,81.1462,81.2023,81.1089,81.1275,4184.0
2022-12-01 12:00:00,86.88,86.89,86.72,86.74,3348.0,81.1462,81.1556,80.9968,81.0155,3348.0
2022-12-01 12:05:00,86.78,86.78,86.67,86.7,3383.0,81.0528,81.0528,80.9501,80.9781,3383.0
2022-12-01 12:10:00,86.7,86.8,86.7,86.76,8860.0,80.9781,81.0715,80.9781,81.0341,8860.0
2022-12-01 12:15:00,86.74,86.76,86.59,86.59,6272.0,81.0155,81.0341,80.8754,80.8754,6272.0
2022-12-01 12:20:00,86.61,86.79,86.6,86.79,6918.0,80.894,81.0622,80.8847,81.0622,6918.0
2022-12-01 12:25:00,86.79,86.81,86.77,86.81,5171.0,81.0622,81.0808,81.0435,81.0808,5171.0
2022-12-01 12:30:00,86.81,86.93,86.79,86.91,4991.0,81.0808,81.1929,81.0622,81.1742,4991.0
2022-12-01 12:35:00,86.9,86.9,86.79,86.82,4142.0,81.1649,81.1649,81.0622,81.0902,4142.0
2022-12-01 12:40:00,86.81,86.82,86.75,86.78,6620.0,81.0808,81.0902,81.0248,81.0528,6620.0
2022-12-01 12:45:00,86.77,86.84,86.73,86.83,7209.0,81.0435,81.1089,81.0061,81.0995,7209.0
2022-12-01 12:50:00,86.8,86.86,86.79,86.8,3394.0,81.0715,81.1275,81.0622,81.0715,3394.0
2022-12-01 12:55:00,86.78,86.82,86.77,86.8,4002.0,81.0528,81.0902,81.0435,81.0715,4002.0
2022-12-01 13:00:00,86.84,86.86,86.77,86.8,4218.0,81.1089,81.1275,81.0435,81.0715,4218.0
2022-12-01 13:05:00,86.8,86.8,86.69,86.69,5689.0,81.0715,81.0715,80.9688,80.9688,5689.0
2022-12-01 13:10:00,86.68,86.7,86.64,86.65,3581.0,80.9594,80.9781,80.9221,80.9314,3581.0
2022-12-01 13:15:00,86.65,86.69,86.55,86.57,6306.0,80.9314,80.9688,80.838,80.8567,6306.0
2022-12-01 13:20:00,86.55,86.6,86.52,86.59,2788.0,80.838,80.8847,80.81,80.8754,2788.0
2022-12-01 13:25:00,86.59,86.7,86.59,86.68,6704.0,80.8754,80.9781,80.8754,80.9594,6704.0
2022-12-01 13:30:00,86.69,86.78,86.6,86.61,8476.0,80.9688,81.0528,80.8847,80.894,8476.0
2022-12-01 13:35:00,86.62,86.68,86.6,86.6,4915.0,80.9034,80.9594,80.8847,80.8847,4915.0
2022-12-01 13:40:00,86.61,86.67,86.61,86.63,5532.0,80.894,80.9501,80.894,80.9127,5532.0
2022-12-01 13:45:00,86.62,86.63,86.55,86.55,3946.0,80.9034,80.9127,80.838,80.838,3946.0
2022-12-01 13:50:00,86.54,86.57,86.47,86.48,6022.0,80.8287,80.8567,80.7633,80.7726,6022.0
2022-12-01 13:55:00,86.48,86.48,86.35,86.35,8497.0,80.7726,80.7726,80.6512,80.6512,8497.0
2022-12-01 14:00:00,86.33,86.33,86.27,86.27,5227.0,80.6325,80.6325,80.5765,80.5765,5227.0
2022-12-01 14:05:00,86.26,86.29,86.14,86.15,9985.0,80.5671,80.5952,80.4551,80.4644,9985.0
2022-12-01 14:10:00,86.15,86.25,86.07,86.19,14392.0,80.4644,80.5578,80.3897,80.5018,14392.0
2022-12-01 14:15:00,86.17,86.22,86.15,86.16,17936.0,80.4831,80.5298,80.4644,80.4737,17936.0
2022-12-01 14:20:00,86.15,86.21,86.14,86.16,11626.0,80.4644,80.5204,80.4551,80.4737,11626.0
2022-12-01 14:25:00,86.16,86.26,86.14,86.23,18188.0,80.4737,80.5671,80.4551,80.5391,18188.0
2022-12-01 14:30:00,86.22,86.26,86.18,86.26,9841.0,80.5298,80.5671,80.4924,80.5671,9841.0
2022-12-01 14:35:00,86.25,86.27,86.2,86.26,21064.0,80.5578,80.5765,80.5111,80.5671,21064.0
2022-12-01 14:40:00,86.27,86.34,86.26,86.27,11364.0,80.5765,80.6419,80.5671,80.5765,11364.0
2022-12-01 14:45:00,86.26,86.33,86.22,86.33,10136.0,80.5671,80.6325,80.5298,80.6325,10136.0
2022-12-01 14:50:00,86.35,86.46,86.35,86.45,4992.0,80.6512,80.7539,80.6512,80.7446,4992.0
2022-12-01 14:55:00,86.47,86.53,86.45,86.5,13935.0,80.7633,80.8193,80.7446,80.7913,13935.0
2022-12-01 15:00:00,86.51,86.53,86.45,86.48,22977.0,80.8006,80.8193,80.7446,80.7726,22977.0
2022-12-01 15:05:00,86.47,86.51,86.4,86.49,32684.0,80.7633,80.8006,80.6979,80.782,32684.0
2022-12-01 15:10:00,86.48,86.48,86.4,86.42,14163.0,80.7726,80.7726,80.6979,80.7166,14163.0
2022-12-01 15:15:00,86.45,86.48,86.34,86.4,16488.0,80.7446,80.7726,80.6419,80.6979,16488.0
2022-12-01 15:20:00,86.4,86.4,86.31,86.36,14346.0,80.6979,80.6979,80.6138,80.6605,14346.0
2022-12-01 15:25:00,86.34,86.36,86.31,86.34,18140.0,80.6419,80.6605,80.6138,80.6419,18140.0
2022-12-01 15:30:00,86.36,86.45,86.35,86.41,22849.0,80.6605,80.7446,80.6512,80.7072,22849.0
2022-12-01 15:35:00,86.41,86.51,86.39,86.48,17814.0,80.7072,80.8006,80.6886,80.7726,17814.0
2022-12-01 15:40:00,86.48,86.54,86.41,86.51,25606.0,80.7726,80.8287,80.7072,80.8006,25606.0
2022-12-01 15:45:00,86.51,86.53,86.31,86.37,33214.0,80.8006,80.8193,80.6138,80.6699,33214.0
2022-12-01 15:50:00,86.38,86.45,86.21,86.21,71628.0,80.6792,80.7446,80.5204,80.5204,71628.0
2022-12-01 15:55:00,86.21,86.21,85.91,86.06,229500.0,80.5204,80.5204,80.2402,80.3803,229500.0
2022-12-02 09:30:00,85.15,85.15,84.43,84.47,40668.0,79.5304,79.5304,78.8579,78.8953,40668.0
2022-12-02 09:35:00,84.47,84.61,84.31,84.38,11353.0,78.8953,79.026,78.7458,78.8112,11353.0
2022-12-02 09:40:00,84.29,84.75,84.29,84.75,6678.0,78.7272,79.1568,78.7272,79.1568,6678.0
2022-12-02 09:45:00,84.75,84.99,84.74,84.86,8745.0,79.1568,79.381,79.1475,79.2595,8745.0
2022-12-02 09:50:00,84.89,85.06,84.88,85.05,7459.0,79.2876,79.4463,79.2782,79.437,7459.0
2022-12-02 09:55:00,85.08,85.11,84.75,84.75,5389.0,79.465,79.493,79.1568,79.1568,5389.0
2022-12-02 10:00:00,84.77,84.99,84.68,84.68,9556.0,79.1755,79.381,79.0914,79.0914,9556.0
2022-12-02 10:05:00,84.65,84.92,84.65,84.92,22620.0,79.0634,79.3156,79.0634,79.3156,22620.0
2022-12-02 10:10:00,84.92,84.96,84.74,84.83,13799.0,79.3156,79.3529,79.1475,79.2315,13799.0
2022-12-02 10:15:00,84.86,84.86,84.59,84.59,9131.0,79.2595,79.2595,79.0074,79.0074,9131.0
2022-12-02 10:20:00,84.61,84.65,84.46,84.6,23960.0,79.026,79.0634,78.8859,79.0167,23960.0
2022-12-02 10:25:00,84.63,84.63,84.49,84.51,7887.0,79.0447,79.0447,78.914,78.9326,7887.0
2022-12-02 10:30:00,84.51,84.78,84.49,84.78,17001.0,78.9326,79.1848,78.914,79.1848,17001.0
2022-12-02 10:35:00,84.77,84.78,84.69,84.7,7468.0,79.1755,79.1848,79.1008,79.1101,7468.0
2022-12-02 10:40:00,84.7,84.94,84.7,84.94,7013.0,79.1101,79.3343,79.1101,79.3343,7013.0
2022-12-02 10:45:00,84.96,84.99,84.91,84.97,5126.0,79.3529,79.381,79.3062,79.3623,5126.0
2022-12-02 10:50:00,85.0,85.05,84.9,84.96,8045.0,79.3903,79.437,79.2969,79.3529,8045.0
2022-12-02 10:55:00,84.96,85.01,84.91,84.91,7302.0,79.3529,79.3996,79.3062,79.3062,7302.0
2022-12-02 11:00:00,84.91,84.98,84.85,84.9,6338.0,79.3062,79.3716,79.2502,79.2969,6338.0
2022-12-02 11:05:00,84.91,85.01,84.91,85.01,2985.0,79.3062,79.3996,79.3062,79.3996,2985.0
2022-12-02 11:10:00,85.02,85.04,84.95,84.99,6709.0,79.409,79.4277,79.3436,79.381,6709.0
2022-12-02 11:15:00,84.99,84.99,84.86,84.88,21491.0,79.381,79.381,79.2595,79.2782,21491.0
2022-12-02 11:20:00,84.88,84.9,84.77,84.81,5770.0,79.2782,79.2969,79.1755,79.2128,5770.0
2022-12-02 11:25:00,84.8,84.81,84.73,84.8,5645.0,79.2035,79.2128,79.1381,79.2035,5645.0
2022-12-02 11:30:00,84.76,84.84,84.74,84.84,6511.0,79.1661,79.2409,79.1475,79.2409,6511.0
2022-12-02 11:35:00,84.85,84.94,84.81,84.94,5022.0,79.2502,79.3343,79.2128,79.3343,5022.0
2022-12-02 11:40:00,84.92,85.02,84.91,84.94,5229.0,79.3156,79.409,79.3062,79.3343,5229.0
2022-12-02 11:45:00,84.96,85.02,84.91,84.91,4999.0,79.3529,79.409,79.3062,79.3062,4999.0
2022-12-02 11:50:00,84.9,84.93,84.85,84.92,4795.0,79.2969,79.3249,79.2502,79.3156,4795.0
2022-12-02 11:55:00,84.94,84.98,84.92,84.95,6527.0,79.3343,79.3716,79.3156,79.3436,6527.0
2022-12-02 12:00:00,84.95,85.04,84.9,85.04,4841.0,79.3436,79.4277,79.2969,79.4277,4841.0
2022-12-02 12:05:00,85.02,85.07,84.99,85.06,4128.0,79.409,79.4557,79.381,79.4463,4128.0
2022-12-02 12:10:00,85.03,85.09,85.0,85.09,4360.0,79.4183,79.4744,79.3903,79.4744,4360.0
2022-12-02 12:15:00,85.08,85.14,85.03,85.03,6088.0,79.465,79.5211,79.4183,79.4183,6088.0
2022-12-02 12:20:00,85.0,85.06,84.97,85.0,3364.0,79.3903,79.4463,79.3623,79.3903,3364.0
2022-12-02 12:25:00,85.01,85.01,84.96,84.99,2731.0,79.3996,79.3996,79.3529,79.381,2731.0
2022-12-02 12:30:00,85.01,85.01,84.98,85.01,2171.0,79.3996,79.3996,79.3716,79.3996,2171.0
2022-12-02 12:35:00,85.01,85.08,84.92,84.94,3975.0,79.3996,79.465,79.3156,79.3343,3975.0
2022-12-02 12:40:00,84.92,84.97,84.89,84.95,4281.0,79.3156,79.3623,79.2876,79.3436,4281.0
2022-12-02 12:45:00,84.94,84.94,84.87,84.89,2203.0,79.3343,79.3343,79.2689,79.2876,2203.0
2022-12-02 12:50:00,84.88,84.88,84.79,84.83,3465.0,79.2782,79.2782,79.1942,79.2315,3465.0
2022-12-02 12:55:00,84.81,84.88,84.8,84.82,2659.0,79.2128,79.2782,79.2035,79.2222,2659.0
2022-12-02 13:00:00,84.81,84.88,84.78,84.8,3690.0,79.2128,79.2782,79.1848,79.2035,3690.0
2022-12-02 13:05:00,84.82,84.87,84.79,84.8,2733.0,79.2222,79.2689,79.1942,79.2035,2733.0
2022-12-02 13:10:00,84.79,84.82,84.78,84.81,3411.0,79.1942,79.2222,79.1848,79.2128,3411.0
2022-12-02 13:15:00,84.77,84.83,84.74,84.75,3393.0,79.1755,79.2315,79.1475,79.1568,3393.0
2022-12-02 13:20:00,84.72,84.76,84.7,84.71,4413.0,79.1288,79.1661,79.1101,79.1194,4413.0
2022-12-02 13:25:00,84.67,84.91,84.67,84.91,7402.0,79.0821,79.3062,79.0821,79.3062,7402.0
2022-12-02 13:30:00,84.92,85.09,84.91,85.0,15080.0,79.3156,79.4744,79.3062,79.3903,15080.0
2022-12-02 13:35:00,85.0,85.14,85.0,85.1,8702.0,79.3903,79.5211,79.3903,79.4837,8702.0
2022-12-02 13:40:00,85.11,85.18,85.11,85.18,6199.0,79.493,79.5584,79.493,79.5584,6199.0
2022-12-02 13:45:00,85.19,85.3,85.17,85.24,6505.0,79.5678,79.6705,79.5491,79.6145,6505.0
2022-12-02 13:50:00,85.24,85.28,85.17,85.26,7195.0,79.6145,79.6518,79.5491,79.6331,7195.0
2022-12-02 13:55:00,85.25,85.26,85.19,85.25,9300.0,79.6238,79.6331,79.5678,79.6238,9300.0
2022-12-02 14:00:00,85.26,85.31,85.22,85.25,8909.0,79.6331,79.6798,79.5958,79.6238,8909.0
2022-12-02 14:05:00,85.22,85.22,85.09,85.09,4585.0,79.5958,79.5958,79.4744,79.4744,4585.0
2022-12-02 14:10:00,85.05,85.08,85.0,85.01,6324.0,79.437,79.465,79.3903,79.3996,6324.0
2022-12-02 14:15:00,85.03,85.07,85.01,85.06,8382.0,79.4183,79.4557,79.3996,79.4463,8382.0
2022-12-02 14:20:00,85.06,85.08,85.0,85.01,8607.0,79.4463,79.465,79.3903,79.3996,8607.0
2022-12-02 14:25:00,85.02,85.08,85.0,85.06,7081.0,79.409,79.465,79.3903,79.4463,7081.0
2022-12-02 14:30:00,85.06,85.15,85.03,85.14,8419.0,79.4463,79.5304,79.4183,79.5211,8419.0
2022-12-02 14:35:00,85.14,85.16,85.07,85.1,3119.0,79.5211,79.5397,79.4557,79.4837,3119.0
2022-12-02 14:40:00,85.11,85.15,85.09,85.15,4047.0,79.493,79.5304,79.4744,79.5304,4047.0
2022-12-02 14:45:00,85.15,85.19,85.13,85.15,6982.0,79.5304,79.5678,79.5117,79.5304,6982.0
2022-12-02 14:50:00,85.16,85.22,85.1,85.2,8764.0,79.5397,79.5958,79.4837,79.5771,8764.0
2022-12-02 14:55:00,85.21,85.3,85.21,85.23,8181.0,79.5864,79.6705,79.5864,79.6051,8181.0
2022-12-02 15:00:00,85.23,85.31,85.2,85.31,5429.0,79.6051,79.6798,79.5771,79.6798,5429.0
2022-12-02 15:05:00,85.29,85.3,85.21,85.26,9491.0,79.6612,79.6705,79.5864,79.6331,9491.0
2022-12-02 15:10:00,85.24,85.24,85.18,85.22,6033.0,79.6145,79.6145,79.5584,79.5958,6033.0
2022-12-02 15:15:00,85.22,85.31,85.19,85.29,7980.0,79.5958,79.6798,79.5678,79.6612,7980.0
2022-12-02 15:20:00,85.3,85.3,85.21,85.22,6566.0,79.6705,79.6705,79.5864,79.5958,6566.0
2022-12-02 15:25:00,85.21,85.3,85.2,85.2,21501.0,79.5864,79.6705,79.5771,79.5771,21501.0
2022-12-02 15:30:00,85.22,85.24,85.18,85.23,29248.0,79.5958,79.6145,79.5584,79.6051,29248.0
2022-12-02 15:35:00,85.22,85.23,85.17,85.19,16589.0,79.5958,79.6051,79.5491,79.5678,16589.0
2022-12-02 15:40:00,85.2,85.23,85.15,85.17,12798.0,79.5771,79.6051,79.5304,79.5491,12798.0
2022-12-02 15:45:00,85.16,85.21,85.1,85.14,26793.0,79.5397,79.5864,79.4837,79.5211,26793.0
2022-12-02 15:50:00,85.14,85.22,85.12,85.2,33475.0,79.5211,79.5958,79.5024,79.5771,33475.0
2022-12-02 15:55:00,85.21,85.37,85.2,85.33,92117.0,79.5864,79.7359,79.5771,79.6985,92117.0
2022-12-05 09:30:00,84.5,84.84,84.5,84.84,22658.0,78.9233,79.2409,78.9233,79.2409,22658.0
2022-12-05 09:35:00,84.82,84.89,84.67,84.81,11040.0,79.2222,79.2876,79.0821,79.2128,11040.0
2022-12-05 09:40:00,84.85,84.91,84.8,84.85,4585.0,79.2502,79.3062,79.2035,79.2502,4585.0
2022-12-05 09:45:00,84.85,84.87,84.74,84.83,15714.0,79.2502,79.2689,79.1475,79.2315,15714.0
2022-12-05 09:50:00,84.85,84.85,84.77,84.8,4770.0,79.2502,79.2502,79.1755,79.2035,4770.0
2022-12-05 09:55:00,84.75,84.75,84.57,84.58,7385.0,79.1568,79.1568,78.9887,78.998,7385.0
2022-12-05 10:00:00,84.6,84.66,84.42,84.54,16423.0,79.0167,79.0727,78.8486,78.9607,16423.0
2022-12-05 10:05:00,84.54,84.73,84.54,84.7,7188.0,78.9607,79.1381,78.9607,79.1101,7188.0
2022-12-05 10:10:00,84.74,84.8,84.68,84.77,10427.0,79.1475,79.2035,79.0914,79.1755,10427.0
2022-12-05 10:15:00,84.75,84.83,84.72,84.78,5662.0,79.1568,79.2315,79.1288,79.1848,5662.0
2022-12-05 10:20:00,84.8,84.85,84.72,84.72,9014.0,79.2035,79.2502,79.1288,79.1288,9014.0
2022-12-05 10:25:00,84.77,84.83,84.68,84.69,3930.0,79.1755,79.2315,79.0914,79.1008,3930.0
2022-12-05 10:30:00,84.69,84.86,84.67,84.84,6800.0,79.1008,79.2595,79.0821,79.2409,6800.0
2022-12-05 10:35:00,84.86,84.89,84.75,84.79,5845.0,79.2595,79.2876,79.1568,79.1942,5845.0
2022-12-05 10:40:00,84.81,84.83,84.71,84.71,3873.0,79.2128,79.2315,79.1194,79.1194,3873.0
2022-12-05 10:45:00,84.72,84.78,84.7,84.77,6046.0,79.1288,79.1848,79.1101,79.1755,6046.0
2022-12-05 10:50:00,84.77,84.8,84.7,84.73,10960.0,79.1755,79.2035,79.1101,79.1381,10960.0
2022-12-05 10:55:00,84.74,84.87,84.74,84.78,8143.0,79.1475,79.2689,79.1475,79.1848,8143.0
2022-12-05 11:00:00,84.81,84.93,84.8,84.84,3036.0,79.2128,79.3249,79.2035,79.2409,3036.0
2022-12-05 11:05:00,84.85,84.85,84.81,84.85,4236.0,79.2502,79.2502,79.2128,79.2502,4236.0
2022-12-05 11:10:00,84.88,84.96,84.87,84.87,7303.0,79.2782,79.3529,79.2689,79.2689,7303.0
2022-12-05 11:15:00,84.85,84.89,84.79,84.82,4996.0,79.2502,79.2876,79.1942,79.2222,4996.0
2022-12-05 11:20:00,84.82,84.88,84.78,84.88,3645.0,79.2222,79.2782,79.1848,79.2782,3645.0
2022-12-05 11:25:00,84.88,84.91,84.83,84.9,3527.0,79.2782,79.3062,79.2315,79.2969,3527.0
2022-12-05 11:30:00,84.92,84.93,84.88,84.92,3319.0,79.3156,79.3249,79.2782,79.3156,3319.0
2022-12-05 11:35:00,84.9,85.06,84.9,85.02,21586.0,79.2969,79.4463,79.2969,79.409,21586.0
2022-12-05 11:40:00,85.03,85.14,85.02,85.03,7836.0,79.4183,79.5211,79.409,79.4183,7836.0
2022-12-05 11:45:00,85.02,85.1,85.02,85.08,6295.0,79.409,79.4837,79.409,79.465,6295.0
2022-12-05 11:50:00,85.1,85.18,85.09,85.17,6546.0,79.4837,79.5584,79.4744,79.5491,6546.0
2022-12-05 11:55:00,85.14,85.14,85.05,85.05,4291.0,79.5211,79.5211,79.437,79.437,4291.0
2022-12-05 12:00:00,85.05,85.07,85.0,85.06,5624.0,79.437,79.4557,79.3903,79.4463,5624.0
2022-12-05 12:05:00,85.07,85.25,85.07,85.24,7222.0,79.4557,79.6238,79.4557,79.6145,7222.0
2022-12-05 12:10:00,85.23,85.27,85.15,85.19,16589.0,79.6051,79.6425,79.5304,79.5678,16589.0
2022-12-05 12:15:00,85.18,85.28,85.17,85.27,8619.0,79.5584,79.6518,79.5491,79.6425,8619.0
2022-12-05 12:20:00,85.24,85.32,85.24,85.31,6438.0,79.6145,79.6892,79.6145,79.6798,6438.0
2022-12-05 12:25:00,85.28,85.29,85.23,85.28,9529.0,79.6518,79.6612,79.6051,79.6518,9529.0
2022-12-05 12:30:00,85.27,85.33,85.12,85.16,5030.0,79.6425,79.6985,79.5024,79.5397,5030.0
2022-12-05 12:35:00,85.15,85.17,85.1,85.14,3248.0,79.5304,79.5491,79.4837,79.5211,3248.0
2022-12-05 12:40:00,85.15,85.24,85.14,85.19,21566.0,79.5304,79.6145,79.5211,79.5678,21566.0
2022-12-05 12:45:00,85.2,85.23,85.15,85.23,5146.0,79.5771,79.6051,79.5304,79.6051,5146.0
2022-12-05 12:50:00,85.23,85.23,85.16,85.18,5241.0,79.6051,79.6051,79.5397,79.5584,5241.0
2022-12-05 12:55:00,85.19,85.24,85.15,85.22,7753.0,79.5678,79.6145,79.5304,79.5958,7753.0
2022-12-05 13:00:00,85.19,85.27,85.17,85.25,4603.0,79.5678,79.6425,79.5491,79.6238,4603.0
2022-12-05 13:05:00,85.22,85.29,85.22,85.25,5714.0,79.5958,79.6612,79.5958,79.6238,5714.0
2022-12-05 13:10:00,85.23,85.39,85.22,85.38,6704.0,79.6051,79.7546,79.5958,79.7452,6704.0
2022-12-05 13:15:00,85.38,85.48,85.36,85.39,12665.0,79.7452,79.8386,79.7265,79.7546,12665.0
2022-12-05 13:20:00,85.36,85.36,85.25,85.26,6775.0,79.7265,79.7265,79.6238,79.6331,6775.0
2022-12-05 13:25:00,85.25,85.29,85.23,85.28,5627.0,79.6238,79.6612,79.6051,79.6518,5627.0
2022-12-05 13:30:00,85.27,85.31,85.22,85.24,4726.0,79.6425,79.6798,79.5958,79.6145,4726.0
2022-12-05 13:35:00,85.25,85.27,85.17,85.23,3379.0,79.6238,79.6425,79.5491,79.6051,3379.0
2022-12-05 13:40:00,85.22,85.22,85.13,85.15,4437.0,79.5958,79.5958,79.5117,79.5304,4437.0
2022-12-05 13:45:00,85.14,85.17,85.12,85.16,3923.0,79.5211,79.5491,79.5024,79.5397,3923.0
2022-12-05 13:50:00,85.16,85.2,85.11,85.19,5507.0,79.5397,79.5771,79.493,79.5678,5507.0
2022-12-05 13:55:00,85.18,85.22,85.03,85.04,16806.0,79.5584,79.5958,79.4183,79.4277,16806.0
2022-12-05 14:00:00,85.04,85.09,85.0,85.05,6394.0,79.4277,79.4744,79.3903,79.437,6394.0
2022-12-05 14:05:00,85.06,85.18,85.05,85.18,2839.0,79.4463,79.5584,79.437,79.5584,2839.0
2022-12-05 14:10:00,85.2,85.35,85.2,85.28,9526.0,79.5771,79.7172,79.5771,79.6518,9526.0
2022-12-05 14:15:00,85.27,85.28,85.17,85.17,4051.0,79.6425,79.6518,79.5491,79.5491,4051.0
2022-12-05 14:20:00,85.15,85.18,85.09,85.09,6632.0,79.5304,79.5584,79.4744,79.4744,6632.0
2022-12-05 14:25:00,85.08,85.16,85.06,85.16,3685.0,79.465,79.5397,79.4463,79.5397,3685.0
2022-12-05 14:30:00,85.15,85.15,85.08,85.1,8444.0,79.5304,79.5304,79.465,79.4837,8444.0
2022-12-05 14:35:00,85.09,85.13,85.07,85.07,4632.0,79.4744,79.5117,79.4557,79.4557,4632.0
2022-12-05 14:40:00,85.05,85.05,84.95,85.03,4557.0,79.437,79.437,79.3436,79.4183,4557.0
2022-12-05 14:45:00,85.02,85.03,84.96,85.02,2746.0,79.409,79.4183,79.3529,79.409,2746.0
2022-12-05 14:50:00,85.04,85.08,85.01,85.01,2950.0,79.4277,79.465,79.3996,79.3996,2950.0
2022-12-05 14:55:00,84.96,85.01,84.93,84.98,4143.0,79.3529,79.3996,79.3249,79.3716,4143.0
2022-12-05 15:00:00,84.98,85.06,84.97,85.06,3408.0,79.3716,79.4463,79.3623,79.4463,3408.0
2022-12-05 15:05:00,85.07,85.15,85.01,85.13,6559.0,79.4557,79.5304,79.3996,79.5117,6559.0
2022-12-05 15:10:00,85.1,85.16,85.05,85.11,19168.0,79.4837,79.5397,79.437,79.493,19168.0
2022-12-05 15:15:00,85.12,85.12,84.99,85.06,4868.0,79.5024,79.5024,79.381,79.4463,4868.0
2022-12-05 15:20:00,85.06,85.1,85.0,85.05,11904.0,79.4463,79.4837,79.3903,79.437,11904.0
2022-12-05 15:25:00,85.05,85.05,84.94,84.95,6565.0,79.437,79.437,79.3343,79.3436,6565.0
2022-12-05 15:30:00,84.95,85.08,84.95,85.08,10013.0,79.3436,79.465,79.3436,79.465,10013.0
2022-12-05 15:35:00,85.08,85.14,85.01,85.02,12092.0,79.465,79.5211,79.3996,79.409,12092.0
2022-12-05 15:40:00,85.01,85.11,84.97,85.1,22933.0,79.3996,79.493,79.3623,79.4837,22933.0
2022-12-05 15:45:00,85.08,85.16,85.03,85.09,11638.0,79.465,79.5397,79.4183,79.4744,11638.0
2022-12-05 15:50:00,85.08,85.16,85.03,85.12,22534.0,79.465,79.5397,79.4183,79.5024,22534.0
2022-12-05 15:55:00,85.12,85.18,85.08,85.11,50833.0,79.5024,79.5584,79.465,79.493,50833.0
2022-12-06 09:30:00,85.61,85.75,85.19,85.58,17374.0,79.96,80.0908,79.5678,79.932,17374.0
2022-12-06 09:35:00,85.58,85.68,85.46,85.53,3151.0,79.932,80.0254,79.8199,79.8853,3151.0
2022-12-06 09:40:00,85.5,85.64,85.33,85.36,5203.0,79.8573,79.9881,79.6985,79.7265,5203.0
2022-12-06 09:45:00,85.32,85.47,85.21,85.33,8167.0,79.6892,79.8293,79.5864,79.6985,8167.0
2022-12-06 09:50:00,85.33,85.35,85.15,85.16,4629.0,79.6985,79.7172,79.5304,79.5397,4629.0
2022-12-06 09:55:00,85.19,85.28,85.13,85.24,3185.0,79.5678,79.6518,79.5117,79.6145,3185.0
2022-12-06 10:00:00,85.24,85.3,85.2,85.3,1559.0,79.6145,79.6705,79.5771,79.6705,1559.0
2022-12-06 10:05:00,85.32,85.32,85.13,85.26,5275.0,79.6892,79.6892,79.5117,79.6331,5275.0
2022-12-06 10:10:00,85.24,85.24,85.07,85.16,3311.0,79.6145,79.6145,79.4557,79.5397,3311.0
2022-12-06 10:15:00,85.19,85.31,85.11,85.31,5389.0,79.5678,79.6798,79.493,79.6798,5389.0
2022-12-06 10:20:00,85.33,85.33,85.12,85.17,10750.0,79.6985,79.6985,79.5024,79.5491,10750.0
2022-12-06 10:25:00,85.17,85.21,85.11,85.12,3157.0,79.5491,79.5864,79.493,79.5024,3157.0
2022-12-06 10:30:00,85.09,85.1,85.04,85.07,2899.0,79.4744,79.4837,79.4277,79.4557,2899.0
2022-12-06 10:35:00,85.05,85.12,84.98,85.01,10557.0,79.437,79.5024,79.3716,79.3996,10557.0
2022-12-06 10:40:00,84.99,85.08,84.96,85.07,3355.0,79.381,79.465,79.3529,79.4557,3355.0
2022-12-06 10:45:00,85.04,85.06,84.97,84.97,4776.0,79.4277,79.4463,79.3623,79.3623,4776.0
2022-12-06 10:50:00,84.97,84.98,84.9,84.95,4461.0,79.3623,79.3716,79.2969,79.3436,4461.0
2022-12-06 10:55:00,84.96,84.98,84.9,84.91,2974.0,79.3529,79.3716,79.2969,79.3062,2974.0
2022-12-06 11:00:00,84.89,84.89,84.77,84.82,7054.0,79.2876,79.2876,79.1755,79.2222,7054.0
2022-12-06 11:05:00,84.81,84.87,84.72,84.74,4219.0,79.2128,79.2689,79.1288,79.1475,4219.0
2022-12-06 11:10:00,84.74,84.86,84.74,84.79,4473.0,79.1475,79.2595,79.1475,79.1942,4473.0
2022-12-06 11:15:00,84.75,84.75,84.6,84.62,4987.0,79.1568,79.1568,79.0167,79.0354,4987.0
2022-12-06 11:20:00,84.62,84.71,84.62,84.66,5815.0,79.0354,79.1194,79.0354,79.0727,5815.0
2022-12-06 11:25:00,84.62,84.64,84.57,84.62,5589.0,79.0354,79.0541,78.9887,79.0354,5589.0
2022-12-06 11:30:00,84.63,84.77,84.61,84.77,5257.0,79.0447,79.1755,79.026,79.1755,5257.0
2022-12-06 11:35:00,84.76,84.76,84.66,84.69,2550.0,79.1661,79.1661,79.0727,79.1008,2550.0
2022-12-06 11:40:00,84.65,84.68,84.61,84.67,3225.0,79.0634,79.0914,79.026,79.0821,3225.0
2022-12-06 11:45:00,84.66,84.74,84.63,84.68,4016.0,79.0727,79.1475,79.0447,79.0914,4016.0
2022-12-06 11:50:00,84.68,84.73,84.62,84.66,4845.0,79.0914,79.1381,79.0354,79.0727,4845.0
2022-12-06 11:55:00,84.63,84.75,84.61,84.72,6563.0,79.0447,79.1568,79.026,79.1288,6563.0
2022-12-06 12:00:00,84.73,84.92,84.73,84.9,10148.0,79.1381,79.3156,79.1381,79.2969,10148.0
2022-12-06 12:05:00,84.9,85.0,84.89,84.92,5677.0,79.2969,79.3903,79.2876,79.3156,5677.0
2022-12-06 12:10:00,84.92,85.01,84.75,84.95,9546.0,79.3156,79.3996,79.1568,79.3436,9546.0
2022-12-06 12:15:00,84.93,84.98,84.82,84.84,3991.0,79.3249,79.3716,79.2222,79.2409,3991.0
2022-12-06 12:20:00,84.82,84.87,84.81,84.83,2749.0,79.2222,79.2689,79.2128,79.2315,2749.0
2022-12-06 12:25:00,84.84,84.84,84.77,84.79,2324.0,79.2409,79.2409,79.1755,79.1942,2324.0
2022-12-06 12:30:00,84.77,84.85,84.75,84.84,6106.0,79.1755,79.2502,79.1568,79.2409,6106.0
2022-12-06 12:35:00,84.8,84.81,84.74,84.76,2251.0,79.2035,79.2128,79.1475,79.1661,2251.0
2022-12-06 12:40:00,84.78,84.79,84.63,84.7,3412.0,79.1848,79.1942,79.0447,79.1101,3412.0
2022-12-06 12:45:00,84.72,84.76,84.68,84.76,2409.0,79.1288,79.1661,79.0914,79.1661,2409.0
2022-12-06 12:50:00,84.72,84.78,84.7,84.74,2707.0,79.1288,79.1848,79.1101,79.1475,2707.0
2022-12-06 12:55:00,84.75,84.76,84.67,84.69,2415.0,79.1568,79.1661,79.0821,79.1008,2415.0
2022-12-06 13:00:00,84.66,84.69,84.59,84.6,2122.0,79.0727,79.1008,79.0074,79.0167,2122.0
2022-12-06 13:05:00,84.59,84.59,84.48,84.51,6079.0,79.0074,79.0074,78.9046,78.9326,6079.0
2022-12-06 13:10:00,84.47,84.57,84.47,84.56,6975.0,78.8953,78.9887,78.8953,78.9793,6975.0
2022-12-06 13:15:00,84.54,84.61,84.53,84.55,3740.0,78.9607,79.026,78.9513,78.97,3740.0
2022-12-06 13:20:00,84.54,84.57,84.48,84.52,7357.0,78.9607,78.9887,78.9046,78.942,7357.0
2022-12-06 13:25:00,84.5,84.51,84.38,84.44,5201.0,78.9233,78.9326,78.8112,78.8673,5201.0
2022-12-06 13:30:00,84.4,84.42,84.27,84.31,7496.0,78.8299,78.8486,78.7085,78.7458,7496.0
2022-12-06 13:35:00,84.31,84.32,84.25,84.25,2993.0,78.7458,78.7552,78.6898,78.6898,2993.0
2022-12-06 13:40:00,84.24,84.29,84.24,84.27,3108.0,78.6805,78.7272,78.6805,78.7085,3108.0
2022-12-06 13:45:00,84.26,84.27,84.22,84.23,3784.0,78.6991,78.7085,78.6618,78.6711,3784.0
2022-12-06 13:50:00,84.22,84.22,84.16,84.16,5087.0,78.6618,78.6618,78.6057,78.6057,5087.0
2022-12-06 13:55:00,84.15,84.19,84.12,84.17,6427.0,78.5964,78.6338,78.5684,78.6151,6427.0
2022-12-06 14:00:00,84.19,84.19,84.08,84.08,3742.0,78.6338,78.6338,78.531,78.531,3742.0
2022-12-06 14:05:00,84.1,84.12,84.05,84.1,3561.0,78.5497,78.5684,78.503,78.5497,3561.0
2022-12-06 14:10:00,84.07,84.17,84.07,84.16,3549.0,78.5217,78.6151,78.5217,78.6057,3549.0
2022-12-06 14:15:00,84.15,84.2,84.11,84.19,3927.0,78.5964,78.6431,78.559,78.6338,3927.0
2022-12-06 14:20:00,84.18,84.21,84.14,84.2,6892.0,78.6244,78.6524,78.5871,78.6431,6892.0
2022-12-06 14:25:00,84.2,84.2,84.13,84.15,3239.0,78.6431,78.6431,78.5777,78.5964,3239.0
2022-12-06 14:30:00,84.18,84.21,84.1,84.12,4514.0,78.6244,78.6524,78.5497,78.5684,4514.0
2022-12-06 14:35:00,84.11,84.19,84.11,84.15,9617.0,78.559,78.6338,78.559,78.5964,9617.0
2022-12-06 14:40:00,84.19,84.25,84.15,84.25,5384.0,78.6338,78.6898,78.5964,78.6898,5384.0
2022-12-06 14:45:00,84.21,84.23,84.12,84.15,5701.0,78.6524,78.6711,78.5684,78.5964,5701.0
2022-12-06 14:50:00,84.14,84.21,84.13,84.2,7426.0,78.5871,78.6524,78.5777,78.6431,7426.0
2022-12-06 14:55:00,84.21,84.22,84.13,84.15,5588.0,78.6524,78.6618,78.5777,78.5964,5588.0
2022-12-06 15:00:00,84.16,84.26,84.15,84.22,7286.0,78.6057,78.6991,78.5964,78.6618,7286.0
2022-12-06 15:05:00,84.25,84.27,84.2,84.22,7428.0,78.6898,78.7085,78.6431,78.6618,7428.0
2022-12-06 15:10:00,84.23,84.23,84.12,84.16,8445.0,78.6711,78.6711,78.5684,78.6057,8445.0
2022-12-06 15:15:00,84.17,84.19,84.05,84.06,9582.0,78.6151,78.6338,78.503,78.5123,9582.0
2022-12-06 15:20:00,84.06,84.14,84.03,84.12,10690.0,78.5123,78.5871,78.4843,78.5684,10690.0
2022-12-06 15:25:00,84.15,84.15,84.04,84.06,9385.0,78.5964,78.5964,78.4937,78.5123,9385.0
2022-12-06 15:30:00,84.06,84.18,84.06,84.14,15715.0,78.5123,78.6244,78.5123,78.5871,15715.0
2022-12-06 15:35:00,84.13,84.15,84.1,84.14,13148.0,78.5777,78.5964,78.5497,78.5871,13148.0
2022-12-06 15:40:00,84.13,84.25,84.1,84.19,18298.0,78.5777,78.6898,78.5497,78.6338,18298.0
2022-12-06 15:45:00,84.21,84.31,84.17,84.31,18444.0,78.6524,78.7458,78.6151,78.7458,18444.0
2022-12-06 15:50:00,84.34,84.38,84.27,84.28,36298.0,78.7739,78.8112,78.7085,78.7178,36298.0
2022-12-06 15:55:00,84.29,84.32,84.16,84.29,74795.0,78.7272,78.7552,78.6057,78.7272,74795.0
2022-12-07 09:30:00,84.2,84.51,84.14,84.51,33239.0,78.6431,78.9326,78.5871,78.9326,33239.0
2022-12-07 09:35:00,84.44,84.51,84.14,84.17,7795.0,78.8673,78.9326,78.5871,78.6151,7795.0
2022-12-07 09:40:00,84.18,84.49,84.18,84.41,4133.0,78.6244,78.914,78.6244,78.8392,4133.0
2022-12-07 09:45:00,84.4,84.44,84.24,84.28,8235.0,78.8299,78.8673,78.6805,78.7178,8235.0
2022-12-07 09:50:00,84.29,84.29,84.1,84.16,3647.0,78.7272,78.7272,78.5497,78.6057,3647.0
2022-12-07 09:55:00,84.18,84.34,84.11,84.34,3289.0,78.6244,78.7739,78.559,78.7739,3289.0
2022-12-07 10:00:00,84.36,84.37,84.16,84.34,10696.0,78.7925,78.8019,78.6057,78.7739,10696.0
2022-12-07 10:05:00,84.34,84.37,84.28,84.3,6275.0,78.7739,78.8019,78.7178,78.7365,6275.0
2022-12-07 10:10:00,84.3,84.34,84.14,84.3,20770.0,78.7365,78.7739,78.5871,78.7365,20770.0
2022-12-07 10:15:00,84.3,84.35,84.26,84.31,5117.0,78.7365,78.7832,78.6991,78.7458,5117.0
2022-12-07 10:20:00,84.33,84.57,84.32,84.57,8846.0,78.7645,78.9887,78.7552,78.9887,8846.0
2022-12-07 10:25:00,84.59,84.65,84.55,84.65,6076.0,79.0074,79.0634,78.97,79.0634,6076.0
2022-12-07 10:30:00,84.68,84.76,84.55,84.57,5350.0,79.0914,79.1661,78.97,78.9887,5350.0
2022-12-07 10:35:00,84.59,84.61,84.48,84.48,3559.0,79.0074,79.026,78.9046,78.9046,3559.0
2022-12-07 10:40:00,84.5,84.55,84.49,84.53,3330.0,78.9233,78.97,78.914,78.9513,3330.0
2022-12-07 10:45:00,84.56,84.6,84.53,84.55,4783.0,78.9793,79.0167,78.9513,78.97,4783.0
2022-12-07 10:50:00,84.53,84.58,84.49,84.5,5155.0,78.9513,78.998,78.914,78.9233,5155.0
2022-12-07 10:55:00,84.52,84.57,84.51,84.54,2277.0,78.942,78.9887,78.9326,78.9607,2277.0
2022-12-07 11:00:00,84.58,84.61,84.53,84.61,3033.0,78.998,79.026,78.9513,79.026,3033.0
2022-12-07 11:05:00,84.61,84.69,84.55,84.58,5039.0,79.026,79.1008,78.97,78.998,5039.0
2022-12-07 11:10:00,84.56,84.6,84.51,84.54,2769.0,78.9793,79.0167,78.9326,78.9607,2769.0
2022-12-07 11:15:00,84.53,84.61,84.5,84.59,3244.0,78.9513,79.026,78.9233,79.0074,3244.0
2022-12-07 11:20:00,84.49,84.49,84.32,84.32,6057.0,78.914,78.914,78.7552,78.7552,6057.0
2022-12-07 11:25:00,84.33,84.34,84.2,84.23,34129.0,78.7645,78.7739,78.6431,78.6711,34129.0
2022-12-07 11:30:00,84.24,84.24,83.98,84.02,17056.0,78.6805,78.6805,78.4376,78.475,17056.0
2022-12-07 11:35:00,84.05,84.11,84.0,84.03,27288.0,78.503,78.559,78.4563,78.4843,27288.0
2022-12-07 11:40:00,84.04,84.16,84.01,84.13,31844.0,78.4937,78.6057,78.4656,78.5777,31844.0
2022-12-07 11:45:00,84.14,84.19,84.12,84.15,2402.0,78.5871,78.6338,78.5684,78.5964,2402.0
2022-12-07 11:50:00,84.13,84.13,83.99,84.0,7085.0,78.5777,78.5777,78.447,78.4563,7085.0
2022-12-07 11:55:00,84.0,84.1,83.98,84.06,9108.0,78.4563,78.5497,78.4376,78.5123,9108.0
2022-12-07 12:00:00,84.05,84.09,84.03,84.03,5315.0,78.503,78.5404,78.4843,78.4843,5315.0
2022-12-07 12:05:00,84.04,84.06,84.0,84.01,5020.0,78.4937,78.5123,78.4563,78.4656,5020.0
2022-12-07 12:10:00,83.99,84.02,83.87,83.93,6572.0,78.447,78.475,78.3349,78.3909,6572.0
2022-12-07 12:15:00,83.95,83.97,83.91,83.94,2454.0,78.4096,78.4283,78.3722,78.4003,2454.0
2022-12-07 12:20:00,83.92,83.93,83.78,83.78,6956.0,78.3816,78.3909,78.2508,78.2508,6956.0
2022-12-07 12:25:00,83.79,83.81,83.73,83.75,4935.0,78.2602,78.2788,78.2041,78.2228,4935.0
2022-12-07 12:30:00,83.76,83.78,83.72,83.72,3321.0,78.2321,78.2508,78.1948,78.1948,3321.0
2022-12-07 12:35:00,83.72,83.77,83.71,83.75,7763.0,78.1948,78.2415,78.1854,78.2228,7763.0
2022-12-07 12:40:00,83.75,83.86,83.75,83.86,18852.0,78.2228,78.3255,78.2228,78.3255,18852.0
2022-12-07 12:45:00,83.86,83.98,83.86,83.94,4110.0,78.3255,78.4376,78.3255,78.4003,4110.0
2022-12-07 12:50:00,83.92,83.93,83.83,83.93,12368.0,78.3816,78.3909,78.2975,78.3909,12368.0
2022-12-07 12:55:00,83.94,84.08,83.93,84.08,23985.0,78.4003,78.531,78.3909,78.531,23985.0
2022-12-07 13:00:00,84.07,84.25,84.07,84.24,7723.0,78.5217,78.6898,78.5217,78.6805,7723.0
2022-12-07 13:05:00,84.23,84.25,84.18,84.23,6197.0,78.6711,78.6898,78.6244,78.6711,6197.0
2022-12-07 13:10:00,84.25,84.27,84.17,84.24,6478.0,78.6898,78.7085,78.6151,78.6805,6478.0
2022-12-07 13:15:00,84.24,84.4,84.23,84.3,39257.0,78.6805,78.8299,78.6711,78.7365,39257.0
2022-12-07 13:20:00,84.31,84.39,84.27,84.39,3693.0,78.7458,78.8206,78.7085,78.8206,3693.0
2022-12-07 13:25:00,84.39,84.39,84.29,84.36,3319.0,78.8206,78.8206,78.7272,78.7925,3319.0
2022-12-07 13:30:00,84.36,84.37,84.26,84.29,8202.0,78.7925,78.8019,78.6991,78.7272,8202.0
2022-12-07 13:35:00,84.27,84.36,84.2,84.24,12632.0,78.7085,78.7925,78.6431,78.6805,12632.0
2022-12-07 13:40:00,84.25,84.3,84.24,84.25,4852.0,78.6898,78.7365,78.6805,78.6898,4852.0
2022-12-07 13:45:00,84.25,84.26,84.21,84.24,5797.0,78.6898,78.6991,78.6524,78.6805,5797.0
2022-12-07 13:50:00,84.23,84.24,84.18,84.2,3932.0,78.6711,78.6805,78.6244,78.6431,3932.0
2022-12-07 13:55:00,84.2,84.22,84.14,84.17,8550.0,78.6431,78.6618,78.5871,78.6151,8550.0
2022-12-07 14:00:00,84.16,84.21,84.09,84.09,5155.0,78.6057,78.6524,78.5404,78.5404,5155.0
2022-12-07 14:05:00,84.09,84.2,84.0,84.16,11632.0,78.5404,78.6431,78.4563,78.6057,11632.0
2022-12-07 14:10:00,84.17,84.23,84.14,84.21,7329.0,78.6151,78.6711,78.5871,78.6524,7329.0
2022-12-07 14:15:00,84.19,84.21,84.13,84.17,4935.0,78.6338,78.6524,78.5777,78.6151,4935.0
2022-12-07 14:20:00,84.15,84.18,84.11,84.14,6117.0,78.5964,78.6244,78.559,78.5871,6117.0
2022-12-07 14:25:00,84.16,84.24,84.16,84.21,5206.0,78.6057,78.6805,78.6057,78.6524,5206.0
2022-12-07 14:30:00,84.22,84.33,84.21,84.33,2060.0,78.6618,78.7645,78.6524,78.7645,2060.0
2022-12-07 14:35:00,84.36,84.46,84.35,84.45,2866.0,78.7925,78.8859,78.7832,78.8766,2866.0
2022-12-07 14:40:00,84.43,84.53,84.42,84.51,6969.0,78.8579,78.9513,78.8486,78.9326,6969.0
2022-12-07 14:45:00,84.54,84.54,84.46,84.49,5198.0,78.9607,78.9607,78.8859,78.914,5198.0
2022-12-07 14:50:00,84.48,84.48,84.4,84.44,6665.0,78.9046,78.9046,78.8299,78.8673,6665.0
2022-12-07 14:55:00,84.42,84.42,84.3,84.35,5943.0,78.8486,78.8486,78.7365,78.7832,5943.0
2022-12-07 15:00:00,84.35,84.46,84.35,84.45,3367.0,78.7832,78.8859,78.7832,78.8766,3367.0
2022-12-07 15:05:00,84.42,84.42,84.26,84.27,5454.0,78.8486,78.8486,78.6991,78.7085,5454.0
2022-12-07 15:10:00,84.28,84.31,84.24,84.27,5091.0,78.7178,78.7458,78.6805,78.7085,5091.0
2022-12-07 15:15:00,84.24,84.27,84.15,84.17,7623.0,78.6805,78.7085,78.5964,78.6151,7623.0
2022-12-07 15:20:00,84.16,84.17,84.06,84.14,9245.0,78.6057,78.6151,78.5123,78.5871,9245.0
2022-12-07 15:25:00,84.13,84.19,84.11,84.17,6934.0,78.5777,78.6338,78.559,78.6151,6934.0
2022-12-07 15:30:00,84.17,84.24,84.15,84.15,10562.0,78.6151,78.6805,78.5964,78.5964,10562.0
2022-12-07 15:35:00,84.15,84.19,84.09,84.15,7610.0,78.5964,78.6338,78.5404,78.5964,7610.0
2022-12-07 15:40:00,84.15,84.2,84.1,84.17,13371.0,78.5964,78.6431,78.5497,78.6151,13371.0
2022-12-07 15:45:00,84.16,84.19,84.06,84.08,15499.0,78.6057,78.6338,78.5123,78.531,15499.0
2022-12-07 15:50:00,84.05,84.12,84.04,84.1,21994.0,78.503,78.5684,78.4937,78.5497,21994.0
2022-12-07 15:55:00,84.09,84.23,84.08,84.18,64990.0,78.5404,78.6711,78.531,78.6244,64990.0
2022-12-08 09:30:00,84.37,84.39,83.67,83.76,25744.0,78.8019,78.8206,78.1481,78.2321,25744.0
2022-12-08 09:35:00,83.8,84.27,83.8,84.21,8807.0,78.2695,78.7085,78.2695,78.6524,8807.0
2022-12-08 09:40:00,84.23,84.35,84.11,84.11,7980.0,78.6711,78.7832,78.559,78.559,7980.0
2022-12-08 09:45:00,84.05,84.22,84.02,84.22,2726.0,78.503,78.6618,78.475,78.6618,2726.0
2022-12-08 09:50:00,84.19,84.23,84.11,84.18,5053.0,78.6338,78.6711,78.559,78.6244,5053.0
2022-12-08 09:55:00,84.2,84.25,84.16,84.17,2697.0,78.6431,78.6898,78.6057,78.6151,2697.0
2022-12-08 10:00:00,84.19,84.3,84.16,84.18,9778.0,78.6338,78.7365,78.6057,78.6244,9778.0
2022-12-08 10:05:00,84.18,84.2,84.05,84.11,10964.0,78.6244,78.6431,78.503,78.559,10964.0
2022-12-08 10:10:00,84.11,84.15,84.09,84.13,5772.0,78.559,78.5964,78.5404,78.5777,5772.0
2022-12-08 10:15:00,84.12,84.15,84.07,84.09,4288.0,78.5684,78.5964,78.5217,78.5404,4288.0
2022-12-08 10:20:00,84.09,84.09,83.99,84.03,4994.0,78.5404,78.5404,78.447,78.4843,4994.0
2022-12-08 10:25:00,84.05,84.09,84.03,84.09,4398.0,78.503,78.5404,78.4843,78.5404,4398.0
2022-12-08 10:30:00,84.08,84.11,84.03,84.08,4999.0,78.531,78.559,78.4843,78.531,4999.0
2022-12-08 10:35:00,84.1,84.14,84.05,84.06,7805.0,78.5497,78.5871,78.503,78.5123,7805.0
2022-12-08 10:40:00,84.05,84.07,83.97,84.05,7926.0,78.503,78.5217,78.4283,78.503,7926.0
2022-12-08 10:45:00,84.03,84.06,84.01,84.06,11082.0,78.4843,78.5123,78.4656,78.5123,11082.0
2022-12-08 10:50:00,84.06,84.27,84.06,84.27,6699.0,78.5123,78.7085,78.5123,78.7085,6699.0
2022-12-08 10:55:00,84.26,84.26,84.19,84.2,3050.0,78.6991,78.6991,78.6338,78.6431,3050.0
2022-12-08 11:00:00,84.19,84.24,84.12,84.16,3100.0,78.6338,78.6805,78.5684,78.6057,3100.0
2022-12-08 11:05:00,84.17,84.19,84.06,84.1,7058.0,78.6151,78.6338,78.5123,78.5497,7058.0
2022-12-08 11:10:00,84.09,84.14,84.06,84.11,7815.0,78.5404,78.5871,78.5123,78.559,7815.0
2022-12-08 11:15:00,84.09,84.13,84.06,84.1,6721.0,78.5404,78.5777,78.5123,78.5497,6721.0
2022-12-08 11:20:00,84.09,84.12,84.01,84.08,7954.0,78.5404,78.5684,78.4656,78.531,7954.0
2022-12-08 11:25:00,84.07,84.12,84.02,84.1,20022.0,78.5217,78.5684,78.475,78.5497,20022.0
2022-12-08 11:30:00,84.09,84.16,84.09,84.14,12368.0,78.5404,78.6057,78.5404,78.5871,12368.0
2022-12-08 11:35:00,84.13,84.15,84.06,84.15,11872.0,78.5777,78.5964,78.5123,78.5964,11872.0
2022-12-08 11:40:00,84.15,84.17,84.12,84.15,26146.0,78.5964,78.6151,78.5684,78.5964,26146.0
2022-12-08 11:45:00,84.16,84.2,84.14,84.18,23985.0,78.6057,78.6431,78.5871,78.6244,23985.0
2022-12-08 11:50:00,84.18,84.31,84.17,84.25,48058.0,78.6244,78.7458,78.6151,78.6898,48058.0
2022-12-08 11:55:00,84.26,84.31,84.24,84.24,10798.0,78.6991,78.7458,78.6805,78.6805,10798.0
2022-12-08 12:00:00,84.24,84.27,84.16,84.17,26508.0,78.6805,78.7085,78.6057,78.6151,26508.0
2022-12-08 12:05:00,84.17,84.2,84.15,84.17,3550.0,78.6151,78.6431,78.5964,78.6151,3550.0
2022-12-08 12:10:00,84.18,84.2,84.09,84.17,5734.0,78.6244,78.6431,78.5404,78.6151,5734.0
2022-12-08 12:15:00,84.18,84.18,84.07,84.07,2900.0,78.6244,78.6244,78.5217,78.5217,2900.0
2022-12-08 12:20:00,84.05,84.05,83.98,84.03,6009.0,78.503,78.503,78.4376,78.4843,6009.0
2022-12-08 12:25:00,84.02,84.02,83.89,83.93,4919.0,78.475,78.475,78.3536,78.3909,4919.0
2022-12-08 12:30:00,83.91,83.91,83.84,83.88,4057.0,78.3722,78.3722,78.3069,78.3442,4057.0
2022-12-08 12:35:00,83.85,83.86,83.76,83.77,2235.0,78.3162,78.3255,78.2321,78.2415,2235.0
2022-12-08 12:40:00,83.75,83.75,83.58,83.58,4574.0,78.2228,78.2228,78.064,78.064,4574.0
2022-12-08 12:45:00,83.58,83.64,83.53,83.55,20356.0,78.064,78.1201,78.0173,78.036,20356.0
2022-12-08 12:50:00,83.55,83.75,83.55,83.72,3230.0,78.036,78.2228,78.036,78.1948,3230.0
2022-12-08 12:55:00,83.74,83.81,83.72,83.81,3878.0,78.2135,78.2788,78.1948,78.2788,3878.0
2022-12-08 13:00:00,83.82,83.84,83.8,83.83,2662.0,78.2882,78.3069,78.2695,78.2975,2662.0
2022-12-08 13:05:00,83.82,83.87,83.81,83.83,5454.0,78.2882,78.3349,78.2788,78.2975,5454.0
2022-12-08 13:10:00,83.83,83.84,83.77,83.77,2943.0,78.2975,78.3069,78.2415,78.2415,2943.0
2022-12-08 13:15:00,83.79,83.84,83.78,83.84,3196.0,78.2602,78.3069,78.2508,78.3069,3196.0
2022-12-08 13:20:00,83.84,83.84,83.76,83.83,3069.0,78.3069,78.3069,78.2321,78.2975,3069.0
2022-12-08 13:25:00,83.82,83.9,83.8,83.9,3388.0,78.2882,78.3629,78.2695,78.3629,3388.0
2022-12-08 13:30:00,83.91,83.97,83.91,83.94,3452.0,78.3722,78.4283,78.3722,78.4003,3452.0
2022-12-08 13:35:00,83.94,83.94,83.87,83.87,3763.0,78.4003,78.4003,78.3349,78.3349,3763.0
2022-12-08 13:40:00,83.88,83.95,83.87,83.95,5148.0,78.3442,78.4096,78.3349,78.4096,5148.0
2022-12-08 13:45:00,83.93,83.99,83.93,83.93,8016.0,78.3909,78.447,78.3909,78.3909,8016.0
2022-12-08 13:50:00,83.93,83.93,83.85,83.85,4741.0,78.3909,78.3909,78.3162,78.3162,4741.0
2022-12-08 13:55:00,83.86,83.87,83.8,83.87,5442.0,78.3255,78.3349,78.2695,78.3349,5442.0
2022-12-08 14:00:00,83.84,83.84,83.69,83.69,18664.0,78.3069,78.3069,78.1668,78.1668,18664.0
2022-12-08 14:05:00,83.69,83.71,83.59,83.65,9484.0,78.1668,78.1854,78.0734,78.1294,9484.0
2022-12-08 14:10:00,83.63,83.63,83.51,83.55,10094.0,78.1107,78.1107,77.9986,78.036,10094.0
2022-12-08 14:15:00,83.54,83.66,83.49,83.59,20594.0,78.0267,78.1387,77.98,78.0734,20594.0
2022-12-08 14:20:00,83.6,83.65,83.56,83.65,5724.0,78.0827,78.1294,78.0453,78.1294,5724.0
2022-12-08 14:25:00,83.65,83.66,83.6,83.61,4515.0,78.1294,78.1387,78.0827,78.092,4515.0
2022-12-08 14:30:00,83.61,83.71,83.59,83.68,19132.0,78.092,78.1854,78.0734,78.1574,19132.0
2022-12-08 14:35:00,83.67,83.77,83.65,83.76,8719.0,78.1481,78.2415,78.1294,78.2321,8719.0
2022-12-08 14:40:00,83.76,83.77,83.72,83.73,4453.0,78.2321,78.2415,78.1948,78.2041,4453.0
2022-12-08 14:45:00,83.73,83.76,83.66,83.66,10243.0,78.2041,78.2321,78.1387,78.1387,10243.0
2022-12-08 14:50:00,83.66,83.7,83.61,83.7,26597.0,78.1387,78.1761,78.092,78.1761,26597.0
2022-12-08 14:55:00,83.71,83.71,83.67,83.67,16915.0,78.1854,78.1854,78.1481,78.1481,16915.0
2022-12-08 15:00:00,83.67,83.67,83.55,83.57,13823.0,78.1481,78.1481,78.036,78.0547,13823.0
2022-12-08 15:05:00,83.56,83.6,83.48,83.6,17160.0,78.0453,78.0827,77.9706,78.0827,17160.0
2022-12-08 15:10:00,83.58,83.66,83.57,83.64,9844.0,78.064,78.1387,78.0547,78.1201,9844.0
2022-12-08 15:15:00,83.64,83.68,83.6,83.68,7361.0,78.1201,78.1574,78.0827,78.1574,7361.0
2022-12-08 15:20:00,83.66,83.78,83.65,83.77,5761.0,78.1387,78.2508,78.1294,78.2415,5761.0
2022-12-08 15:25:00,83.78,83.8,83.73,83.73,11560.0,78.2508,78.2695,78.2041,78.2041,11560.0
2022-12-08 15:30:00,83.73,83.79,83.71,83.72,36074.0,78.2041,78.2602,78.1854,78.1948,36074.0
2022-12-08 15:35:00,83.71,83.75,83.62,83.73,32134.0,78.1854,78.2228,78.1014,78.2041,32134.0
2022-12-08 15:40:00,83.73,83.83,83.73,83.83,14681.0,78.2041,78.2975,78.2041,78.2975,14681.0
2022-12-08 15:45:00,83.82,83.82,83.67,83.72,25679.0,78.2882,78.2882,78.1481,78.1948,25679.0
2022-12-08 15:50:00,83.71,83.79,83.66,83.78,33412.0,78.1854,78.2602,78.1387,78.2508,33412.0
2022-12-08 15:55:00,83.77,83.91,83.72,83.9,95426.0,78.2415,78.3722,78.1948,78.3629,95426.0
2022-12-09 09:30:00,83.38,83.52,83.01,83.09,23868.0,77.8772,78.008,77.5316,77.6063,23868.0
2022-12-09 09:35:00,83.17,83.25,83.04,83.09,8975.0,77.6811,77.7558,77.5596,77.6063,8975.0
2022-12-09 09:40:00,83.09,83.25,83.08,83.17,22659.0,77.6063,77.7558,77.597,77.6811,22659.0
2022-12-09 09:45:00,83.2,83.36,83.18,83.19,25739.0,77.7091,77.8585,77.6904,77.6997,25739.0
2022-12-09 09:50:00,83.2,83.2,83.07,83.1,9335.0,77.7091,77.7091,77.5877,77.6157,9335.0
2022-12-09 09:55:00,83.12,83.15,83.03,83.12,6339.0,77.6344,77.6624,77.5503,77.6344,6339.0
2022-12-09 10:00:00,83.17,83.22,83.1,83.22,5226.0,77.6811,77.7278,77.6157,77.7278,5226.0
2022-12-09 10:05:00,83.18,83.33,83.18,83.22,11600.0,77.6904,77.8305,77.6904,77.7278,11600.0
2022-12-09 10:10:00,83.22,83.26,83.15,83.2,28945.0,77.7278,77.7651,77.6624,77.7091,28945.0
2022-12-09 10:15:00,83.2,83.3,83.18,83.27,9034.0,77.7091,77.8025,77.6904,77.7745,9034.0
2022-12-09 10:20:00,83.27,83.29,83.2,83.25,3446.0,77.7745,77.7932,77.7091,77.7558,3446.0
2022-12-09 10:25:00,83.26,83.36,83.23,83.35,4580.0,77.7651,77.8585,77.7371,77.8492,4580.0
2022-12-09 10:30:00,83.39,83.46,83.15,83.15,13000.0,77.8866,77.9519,77.6624,77.6624,13000.0
2022-12-09 10:35:00,83.16,83.25,83.14,83.19,7453.0,77.6717,77.7558,77.653,77.6997,7453.0
2022-12-09 10:40:00,83.17,83.18,83.06,83.13,5645.0,77.6811,77.6904,77.5783,77.6437,5645.0
2022-12-09 10:45:00,83.11,83.25,83.08,83.19,8632.0,77.625,77.7558,77.597,77.6997,8632.0
2022-12-09 10:50:00,83.19,83.26,83.12,83.12,14716.0,77.6997,77.7651,77.6344,77.6344,14716.0
2022-12-09 10:55:00,83.12,83.21,83.08,83.16,34338.0,77.6344,77.7184,77.597,77.6717,34338.0
2022-12-09 11:00:00,83.17,83.26,83.17,83.19,9921.0,77.6811,77.7651,77.6811,77.6997,9921.0
2022-12-09 11:05:00,83.17,83.2,83.12,83.18,19492.0,77.6811,77.7091,77.6344,77.6904,19492.0
2022-12-09 11:10:00,83.18,83.28,83.16,83.28,13263.0,77.6904,77.7838,77.6717,77.7838,13263.0
2022-12-09 11:15:00,83.3,83.35,83.21,83.21,13089.0,77.8025,77.8492,77.7184,77.7184,13089.0
2022-12-09 11:20:00,83.19,83.24,83.15,83.16,30351.0,77.6997,77.7465,77.6624,77.6717,30351.0
2022-12-09 11:25:00,83.13,83.16,83.03,83.09,4023.0,77.6437,77.6717,77.5503,77.6063,4023.0
2022-12-09 11:30:00,83.08,83.14,83.07,83.11,4306.0,77.597,77.653,77.5877,77.625,4306.0
2022-12-09 11:35:00,83.1,83.13,82.97,83.01,8393.0,77.6157,77.6437,77.4943,77.5316,8393.0
2022-12-09 11:40:00,83.03,83.03,82.97,83.03,5915.0,77.5503,77.5503,77.4943,77.5503,5915.0
2022-12-09 11:45:00,83.04,83.05,82.99,83.03,21628.0,77.5596,77.569,77.5129,77.5503,21628.0
2022-12-09 11:50:00,83.04,83.1,83.03,83.03,7036.0,77.5596,77.6157,77.5503,77.5503,7036.0
2022-12-09 11:55:00,83.05,83.06,82.99,82.99,3892.0,77.569,77.5783,77.5129,77.5129,3892.0
2022-12-09 12:00:00,83.0,83.08,82.99,83.06,30981.0,77.5223,77.597,77.5129,77.5783,30981.0
2022-12-09 12:05:00,83.08,83.08,83.02,83.05,5692.0,77.597,77.597,77.541,77.569,5692.0
2022-12-09 12:10:00,83.07,83.12,83.05,83.08,3600.0,77.5877,77.6344,77.569,77.597,3600.0
2022-12-09 12:15:00,83.08,83.08,83.01,83.07,5979.0,77.597,77.597,77.5316,77.5877,5979.0
2022-12-09 12:20:00,83.04,83.04,82.98,82.98,4343.0,77.5596,77.5596,77.5036,77.5036,4343.0
2022-12-09 12:25:00,83.0,83.05,83.0,83.01,5193.0,77.5223,77.569,77.5223,77.5316,5193.0
2022-12-09 12:30:00,83.0,83.13,82.99,83.1,8069.0,77.5223,77.6437,77.5129,77.6157,8069.0
2022-12-09 12:35:00,83.12,83.19,83.12,83.13,6419.0,77.6344,77.6997,77.6344,77.6437,6419.0
2022-12-09 12:40:00,83.13,83.16,83.1,83.12,8650.0,77.6437,77.6717,77.6157,77.6344,8650.0
2022-12-09 12:45:00,83.15,83.15,83.09,83.11,5679.0,77.6624,77.6624,77.6063,77.625,5679.0
2022-12-09 12:50:00,83.1,83.11,83.08,83.1,2828.0,77.6157,77.625,77.597,77.6157,2828.0
2022-12-09 12:55:00,83.1,83.13,83.07,83.08,8189.0,77.6157,77.6437,77.5877,77.597,8189.0
2022-12-09 13:00:00,83.08,83.1,83.01,83.02,5954.0,77.597,77.6157,77.5316,77.541,5954.0
2022-12-09 13:05:00,83.01,83.01,82.97,83.0,2664.0,77.5316,77.5316,77.4943,77.5223,2664.0
2022-12-09 13:10:00,82.97,83.03,82.93,83.03,8037.0,77.4943,77.5503,77.4569,77.5503,8037.0
2022-12-09 13:15:00,83.07,83.08,82.98,82.98,6811.0,77.5877,77.597,77.5036,77.5036,6811.0
2022-12-09 13:20:00,82.96,82.96,82.87,82.89,3675.0,77.4849,77.4849,77.4009,77.4195,3675.0
2022-12-09 13:25:00,82.89,82.94,82.85,82.85,14233.0,77.4195,77.4662,77.3822,77.3822,14233.0
2022-12-09 13:30:00,82.83,82.9,82.81,82.87,4194.0,77.3635,77.4289,77.3448,77.4009,4194.0
2022-12-09 13:35:00,82.87,82.94,82.86,82.93,3310.0,77.4009,77.4662,77.3915,77.4569,3310.0
2022-12-09 13:40:00,82.92,82.95,82.9,82.92,4682.0,77.4476,77.4756,77.4289,77.4476,4682.0
2022-12-09 13:45:00,82.93,82.99,82.92,82.98,5090.0,77.4569,77.5129,77.4476,77.5036,5090.0
2022-12-09 13:50:00,82.97,82.98,82.79,82.81,6189.0,77.4943,77.5036,77.3261,77.3448,6189.0
2022-12-09 13:55:00,82.8,82.82,82.75,82.75,4144.0,77.3355,77.3542,77.2888,77.2888,4144.0
2022-12-09 14:00:00,82.77,82.79,82.71,82.71,3844.0,77.3075,77.3261,77.2514,77.2514,3844.0
2022-12-09 14:05:00,82.71,82.73,82.66,82.71,3642.0,77.2514,77.2701,77.2047,77.2514,3642.0
2022-12-09 14:10:00,82.69,82.72,82.6,82.72,26458.0,77.2327,77.2608,77.1487,77.2608,26458.0
2022-12-09 14:15:00,82.72,82.82,82.72,82.8,4700.0,77.2608,77.3542,77.2608,77.3355,4700.0
2022-12-09 14:20:00,82.78,82.86,82.77,82.86,4775.0,77.3168,77.3915,77.3075,77.3915,4775.0
2022-12-09 14:25:00,82.86,82.94,82.85,82.93,8000.0,77.3915,77.4662,77.3822,77.4569,8000.0
2022-12-09 14:30:00,82.92,82.93,82.79,82.79,10775.0,77.4476,77.4569,77.3261,77.3261,10775.0
2022-12-09 14:35:00,82.79,82.84,82.77,82.83,15458.0,77.3261,77.3728,77.3075,77.3635,15458.0
2022-12-09 14:40:00,82.85,82.86,82.74,82.76,8857.0,77.3822,77.3915,77.2794,77.2981,8857.0
2022-12-09 14:45:00,82.76,82.89,82.74,82.82,17769.0,77.2981,77.4195,77.2794,77.3542,17769.0
2022-12-09 14:50:00,82.83,82.85,82.78,82.8,12220.0,77.3635,77.3822,77.3168,77.3355,12220.0
2022-12-09 14:55:00,82.81,82.91,82.81,82.87,15925.0,77.3448,77.4382,77.3448,77.4009,15925.0
2022-12-09 15:00:00,82.88,82.89,82.77,82.78,11753.0,77.4102,77.4195,77.3075,77.3168,11753.0
2022-12-09 15:05:00,82.78,82.86,82.77,82.81,5543.0,77.3168,77.3915,77.3075,77.3448,5543.0
2022-12-09 15:10:00,82.8,82.83,82.78,82.81,7315.0,77.3355,77.3635,77.3168,77.3448,7315.0
2022-12-09 15:15:00,82.83,82.87,82.78,82.83,9415.0,77.3635,77.4009,77.3168,77.3635,9415.0
2022-12-09 15:20:00,82.81,82.85,82.78,82.78,6943.0,77.3448,77.3822,77.3168,77.3168,6943.0
2022-12-09 15:25:00,82.78,82.78,82.71,82.73,5979.0,77.3168,77.3168,77.2514,77.2701,5979.0
2022-12-09 15:30:00,82.72,82.77,82.69,82.73,11623.0,77.2608,77.3075,77.2327,77.2701,11623.0
2022-12-09 15:35:00,82.73,82.73,82.51,82.53,16492.0,77.2701,77.2701,77.0646,77.0833,16492.0
2022-12-09 15:40:00,82.52,82.56,82.45,82.47,28804.0,77.074,77.1113,77.0086,77.0273,28804.0
2022-12-09 15:45:00,82.48,82.52,82.43,82.44,24657.0,77.0366,77.074,76.9899,76.9992,24657.0
2022-12-09 15:50:00,82.43,82.43,82.31,82.35,54486.0,76.9899,76.9899,76.8778,76.9152,54486.0
2022-12-09 15:55:00,82.35,82.38,82.14,82.21,151717.0,76.9152,76.9432,76.719,76.7844,151717.0
2022-12-12 09:30:00,82.45,82.69,82.09,82.15,31663.0,77.0086,77.2327,76.6723,76.7284,31663.0
2022-12-12 09:35:00,82.16,82.29,82.06,82.27,11638.0,76.7377,76.8591,76.6443,76.8405,11638.0
2022-12-12 09:40:00,82.3,82.44,82.14,82.2,19549.0,76.8685,76.9992,76.719,76.7751,19549.0
2022-12-12 09:45:00,82.2,82.37,82.2,82.32,3813.0,76.7751,76.9339,76.7751,76.8872,3813.0
2022-12-12 09:50:00,82.38,82.47,82.35,82.46,12084.0,76.9432,77.0273,76.9152,77.0179,12084.0
2022-12-12 09:55:00,82.49,82.54,82.39,82.39,11455.0,77.0459,77.0926,76.9525,76.9525,11455.0
2022-12-12 10:00:00,82.42,82.6,82.41,82.47,12707.0,76.9806,77.1487,76.9712,77.0273,12707.0
2022-12-12 10:05:00,82.45,82.51,82.39,82.4,4073.0,77.0086,77.0646,76.9525,76.9619,4073.0
2022-12-12 10:10:00,82.35,82.45,82.35,82.42,5702.0,76.9152,77.0086,76.9152,76.9806,5702.0
2022-12-12 10:15:00,82.43,82.49,82.42,82.44,7120.0,76.9899,77.0459,76.9806,76.9992,7120.0
2022-12-12 10:20:00,82.45,82.61,82.45,82.6,8122.0,77.0086,77.158,77.0086,77.1487,8122.0
2022-12-12 10:25:00,82.58,82.62,82.45,82.46,14083.0,77.13,77.1674,77.0086,77.0179,14083.0
2022-12-12 10:30:00,82.43,82.52,82.43,82.52,3764.0,76.9899,77.074,76.9899,77.074,3764.0
2022-12-12 10:35:00,82.53,82.55,82.44,82.45,11289.0,77.0833,77.102,76.9992,77.0086,11289.0
2022-12-12 10:40:00,82.45,82.47,82.38,82.44,17035.0,77.0086,77.0273,76.9432,76.9992,17035.0
2022-12-12 10:45:00,82.43,82.5,82.38,82.41,12241.0,76.9899,77.0553,76.9432,76.9712,12241.0
2022-12-12 10:50:00,82.38,82.41,82.35,82.36,3134.0,76.9432,76.9712,76.9152,76.9245,3134.0
2022-12-12 10:55:00,82.39,82.45,82.34,82.43,12238.0,76.9525,77.0086,76.9058,76.9899,12238.0
2022-12-12 11:00:00,82.42,82.44,82.36,82.4,5128.0,76.9806,76.9992,76.9245,76.9619,5128.0
2022-12-12 11:05:00,82.43,82.57,82.41,82.5,8921.0,76.9899,77.1207,76.9712,77.0553,8921.0
2022-12-12 11:10:00,82.49,82.49,82.43,82.45,7497.0,77.0459,77.0459,76.9899,77.0086,7497.0
2022-12-12 11:15:00,82.45,82.49,82.43,82.44,6217.0,77.0086,77.0459,76.9899,76.9992,6217.0
2022-12-12 11:20:00,82.44,82.48,82.42,82.45,2453.0,76.9992,77.0366,76.9806,77.0086,2453.0
2022-12-12 11:25:00,82.45,82.46,82.41,82.43,5142.0,77.0086,77.0179,76.9712,76.9899,5142.0
2022-12-12 11:30:00,82.44,82.45,82.35,82.37,4729.0,76.9992,77.0086,76.9152,76.9339,4729.0
2022-12-12 11:35:00,82.37,82.45,82.37,82.43,2998.0,76.9339,77.0086,76.9339,76.9899,2998.0
2022-12-12 11:40:00,82.41,82.45,82.37,82.38,4696.0,76.9712,77.0086,76.9339,76.9432,4696.0
2022-12-12 11:45:00,82.39,82.44,82.39,82.41,3214.0,76.9525,76.9992,76.9525,76.9712,3214.0
2022-12-12 11:50:00,82.42,82.44,82.39,82.44,3166.0,76.9806,76.9992,76.9525,76.9992,3166.0
2022-12-12 11:55:00,82.43,82.47,82.42,82.47,4517.0,76.9899,77.0273,76.9806,77.0273,4517.0
2022-12-12 12:00:00,82.47,82.52,82.43,82.48,4517.0,77.0273,77.074,76.9899,77.0366,4517.0
2022-12-12 12:05:00,82.47,82.47,82.4,82.44,4621.0,77.0273,77.0273,76.9619,76.9992,4621.0
2022-12-12 12:10:00,82.43,82.46,82.41,82.42,5705.0,76.9899,77.0179,76.9712,76.9806,5705.0
2022-12-12 12:15:00,82.42,82.56,82.42,82.56,8998.0,76.9806,77.1113,76.9806,77.1113,8998.0
2022-12-12 12:20:00,82.55,82.56,82.47,82.47,11156.0,77.102,77.1113,77.0273,77.0273,11156.0
2022-12-12 12:25:00,82.48,82.48,82.42,82.42,11019.0,77.0366,77.0366,76.9806,76.9806,11019.0
2022-12-12 12:30:00,82.43,82.45,82.37,82.37,4424.0,76.9899,77.0086,76.9339,76.9339,4424.0
2022-12-12 12:35:00,82.38,82.48,82.38,82.46,9589.0,76.9432,77.0366,76.9432,77.0179,9589.0
2022-12-12 12:40:00,82.47,82.48,82.4,82.41,10175.0,77.0273,77.0366,76.9619,76.9712,10175.0
2022-12-12 12:45:00,82.39,82.41,82.33,82.35,9734.0,76.9525,76.9712,76.8965,76.9152,9734.0
2022-12-12 12:50:00,82.34,82.41,82.34,82.41,10917.0,76.9058,76.9712,76.9058,76.9712,10917.0
2022-12-12 12:55:00,82.4,82.42,82.37,82.39,2438.0,76.9619,76.9806,76.9339,76.9525,2438.0
2022-12-12 13:00:00,82.38,82.48,82.37,82.38,7308.0,76.9432,77.0366,76.9339,76.9432,7308.0
2022-12-12 13:05:00,82.37,82.47,82.37,82.47,3127.0,76.9339,77.0273,76.9339,77.0273,3127.0
2022-12-12 13:10:00,82.45,82.45,82.35,82.35,3243.0,77.0086,77.0086,76.9152,76.9152,3243.0
2022-12-12 13:15:00,82.35,82.4,82.35,82.4,4089.0,76.9152,76.9619,76.9152,76.9619,4089.0
2022-12-12 13:20:00,82.4,82.41,82.36,82.36,4823.0,76.9619,76.9712,76.9245,76.9245,4823.0
2022-12-12 13:25:00,82.36,82.37,82.33,82.35,1759.0,76.9245,76.9339,76.8965,76.9152,1759.0
2022-12-12 13:30:00,82.36,82.4,82.35,82.38,3259.0,76.9245,76.9619,76.9152,76.9432,3259.0
2022-12-12 13:35:00,82.38,82.43,82.38,82.42,7922.0,76.9432,76.9899,76.9432,76.9806,7922.0
2022-12-12 13:40:00,82.43,82.43,82.39,82.41,4209.0,76.9899,76.9899,76.9525,76.9712,4209.0
2022-12-12 13:45:00,82.4,82.47,82.39,82.42,19448.0,76.9619,77.0273,76.9525,76.9806,19448.0
2022-12-12 13:50:00,82.41,82.53,82.4,82.45,8642.0,76.9712,77.0833,76.9619,77.0086,8642.0
2022-12-12 13:55:00,82.45,82.48,82.44,82.47,4762.0,77.0086,77.0366,76.9992,77.0273,4762.0
2022-12-12 14:00:00,82.47,82.49,82.44,82.46,3047.0,77.0273,77.0459,76.9992,77.0179,3047.0
2022-12-12 14:05:00,82.45,82.46,82.42,82.45,5474.0,77.0086,77.0179,76.9806,77.0086,5474.0
2022-12-12 14:10:00,82.47,82.51,82.43,82.5,4030.0,77.0273,77.0646,76.9899,77.0553,4030.0
2022-12-12 14:15:00,82.51,82.55,82.5,82.52,6475.0,77.0646,77.102,77.0553,77.074,6475.0
2022-12-12 14:20:00,82.51,82.51,82.44,82.44,3792.0,77.0646,77.0646,76.9992,76.9992,3792.0
2022-12-12 14:25:00,82.43,82.52,82.42,82.51,5612.0,76.9899,77.074,76.9806,77.0646,5612.0
2022-12-12 14:30:00,82.5,82.51,82.45,82.47,5580.0,77.0553,77.0646,77.0086,77.0273,5580.0
2022-12-12 14:35:00,82.47,82.5,82.45,82.46,9028.0,77.0273,77.0553,77.0086,77.0179,9028.0
2022-12-12 14:40:00,82.47,82.49,82.45,82.48,10574.0,77.0273,77.0459,77.0086,77.0366,10574.0
2022-12-12 14:45:00,82.48,82.48,82.37,82.37,8504.0,77.0366,77.0366,76.9339,76.9339,8504.0
2022-12-12 14:50:00,82.37,82.49,82.35,82.49,7488.0,76.9339,77.0459,76.9152,77.0459,7488.0
2022-12-12 14:55:00,82.51,82.64,82.51,82.64,7452.0,77.0646,77.186,77.0646,77.186,7452.0
2022-12-12 15:00:00,82.65,82.72,82.58,82.61,17544.0,77.1954,77.2608,77.13,77.158,17544.0
2022-12-12 15:05:00,82.62,82.67,82.61,82.67,22283.0,77.1674,77.2141,77.158,77.2141,22283.0
2022-12-12 15:10:00,82.68,82.77,82.68,82.75,9934.0,77.2234,77.3075,77.2234,77.2888,9934.0
2022-12-12 15:15:00,82.77,82.87,82.77,82.86,5134.0,77.3075,77.4009,77.3075,77.3915,5134.0
2022-12-12 15:20:00,82.86,82.98,82.84,82.97,7977.0,77.3915,77.5036,77.3728,77.4943,7977.0
2022-12-12 15:25:00,82.98,83.0,82.96,82.98,5811.0,77.5036,77.5223,77.4849,77.5036,5811.0
2022-12-12 15:30:00,83.0,83.09,82.99,83.07,11773.0,77.5223,77.6063,77.5129,77.5877,11773.0
2022-12-12 15:35:00,83.08,83.15,83.07,83.1,10755.0,77.597,77.6624,77.5877,77.6157,10755.0
2022-12-12 15:40:00,83.11,83.15,83.02,83.03,15540.0,77.625,77.6624,77.541,77.5503,15540.0
2022-12-12 15:45:00,83.02,83.04,82.96,82.97,20319.0,77.541,77.5596,77.4849,77.4943,20319.0
2022-12-12 15:50:00,82.96,82.96,82.85,82.87,46155.0,77.4849,77.4849,77.3822,77.4009,46155.0
2022-12-12 15:55:00,82.88,83.1,82.83,83.06,153782.0,77.4102,77.6157,77.3635,77.5783,153782.0
2022-12-13 09:30:00,84.77,84.79,84.34,84.41,24644.0,79.1755,79.1942,78.7739,78.8392,24644.0
2022-12-13 09:35:00,84.33,84.4,84.0,84.05,10942.0,78.7645,78.8299,78.4563,78.503,10942.0
2022-12-13 09:40:00,84.09,84.12,83.74,83.88,24655.0,78.5404,78.5684,78.2135,78.3442,24655.0
2022-12-13 09:45:00,83.88,83.88,83.63,83.65,30364.0,78.3442,78.3442,78.1107,78.1294,30364.0
2022-12-13 09:50:00,83.65,83.84,83.56,83.84,27724.0,78.1294,78.3069,78.0453,78.3069,27724.0
2022-12-13 09:55:00,83.87,83.87,83.71,83.8,4421.0,78.3349,78.3349,78.1854,78.2695,4421.0
2022-12-13 10:00:00,83.81,83.87,83.66,83.75,10463.0,78.2788,78.3349,78.1387,78.2228,10463.0
2022-12-13 10:05:00,83.71,83.88,83.7,83.88,6384.0,78.1854,78.3442,78.1761,78.3442,6384.0
2022-12-13 10:10:00,83.83,83.83,83.63,83.65,5139.0,78.2975,78.2975,78.1107,78.1294,5139.0
2022-12-13 10:15:00,83.62,83.65,83.39,83.51,13886.0,78.1014,78.1294,77.8866,77.9986,13886.0
2022-12-13 10:20:00,83.49,83.5,83.19,83.22,10219.0,77.98,77.9893,77.6997,77.7278,10219.0
2022-12-13 10:25:00,83.14,83.16,83.02,83.1,22864.0,77.653,77.6717,77.541,77.6157,22864.0
2022-12-13 10:30:00,83.09,83.16,82.97,83.1,20127.0,77.6063,77.6717,77.4943,77.6157,20127.0
2022-12-13 10:35:00,83.09,83.15,82.76,82.76,13394.0,77.6063,77.6624,77.2981,77.2981,13394.0
2022-12-13 10:40:00,82.76,82.84,82.68,82.8,13333.0,77.2981,77.3728,77.2234,77.3355,13333.0
2022-12-13 10:45:00,82.82,82.85,82.65,82.65,13210.0,77.3542,77.3822,77.1954,77.1954,13210.0
2022-12-13 10:50:00,82.67,82.93,82.65,82.9,10117.0,77.2141,77.4569,77.1954,77.4289,10117.0
2022-12-13 10:55:00,82.9,82.97,82.84,82.85,15061.0,77.4289,77.4943,77.3728,77.3822,15061.0
2022-12-13 11:00:00,82.88,82.98,82.82,82.95,14050.0,77.4102,77.5036,77.3542,77.4756,14050.0
2022-12-13 11:05:00,82.93,82.94,82.69,82.8,12021.0,77.4569,77.4662,77.2327,77.3355,12021.0
2022-12-13 11:10:00,82.8,83.01,82.8,82.98,6847.0,77.3355,77.5316,77.3355,77.5036,6847.0
2022-12-13 11:15:00,83.01,83.03,82.93,83.0,14675.0,77.5316,77.5503,77.4569,77.5223,14675.0
2022-12-13 11:20:00,82.98,83.02,82.8,82.81,21804.0,77.5036,77.541,77.3355,77.3448,21804.0
2022-12-13 11:25:00,82.84,82.99,82.78,82.98,9289.0,77.3728,77.5129,77.3168,77.5036,9289.0
2022-12-13 11:30:00,83.0,83.22,82.98,83.17,10100.0,77.5223,77.7278,77.5036,77.6811,10100.0
2022-12-13 11:35:00,83.17,83.22,83.05,83.22,8012.0,77.6811,77.7278,77.569,77.7278,8012.0
2022-12-13 11:40:00,83.24,83.25,83.15,83.16,8451.0,77.7465,77.7558,77.6624,77.6717,8451.0
2022-12-13 11:45:00,83.15,83.15,82.79,82.8,7209.0,77.6624,77.6624,77.3261,77.3355,7209.0
2022-12-13 11:50:00,82.8,82.81,82.64,82.69,5764.0,77.3355,77.3448,77.186,77.2327,5764.0
2022-12-13 11:55:00,82.68,82.68,82.59,82.66,8893.0,77.2234,77.2234,77.1393,77.2047,8893.0
2022-12-13 12:00:00,82.66,82.68,82.61,82.65,5086.0,77.2047,77.2234,77.158,77.1954,5086.0
2022-12-13 12:05:00,82.64,82.7,82.61,82.69,6861.0,77.186,77.2421,77.158,77.2327,6861.0
2022-12-13 12:10:00,82.67,82.67,82.45,82.45,7630.0,77.2141,77.2141,77.0086,77.0086,7630.0
2022-12-13 12:15:00,82.44,82.44,82.12,82.12,19928.0,76.9992,76.9992,76.7004,76.7004,19928.0
2022-12-13 12:20:00,82.17,82.31,82.14,82.24,9079.0,76.7471,76.8778,76.719,76.8124,9079.0
2022-12-13 12:25:00,82.24,82.36,82.24,82.35,14188.0,76.8124,76.9245,76.8124,76.9152,14188.0
2022-12-13 12:30:00,82.35,82.38,82.25,82.26,9380.0,76.9152,76.9432,76.8218,76.8311,9380.0
2022-12-13 12:35:00,82.23,82.34,82.19,82.34,6967.0,76.8031,76.9058,76.7657,76.9058,6967.0
2022-12-13 12:40:00,82.34,82.36,82.19,82.3,12007.0,76.9058,76.9245,76.7657,76.8685,12007.0
2022-12-13 12:45:00,82.3,82.31,82.1,82.12,18663.0,76.8685,76.8778,76.6817,76.7004,18663.0
2022-12-13 12:50:00,82.14,82.27,82.04,82.21,14078.0,76.719,76.8405,76.6256,76.7844,14078.0
2022-12-13 12:55:00,82.2,82.29,82.12,82.12,20517.0,76.7751,76.8591,76.7004,76.7004,20517.0
2022-12-13 13:00:00,82.14,82.24,82.1,82.16,17569.0,76.719,76.8124,76.6817,76.7377,17569.0
2022-12-13 13:05:00,82.17,82.22,82.12,82.16,7943.0,76.7471,76.7938,76.7004,76.7377,7943.0
2022-12-13 13:10:00,82.14,82.25,82.12,82.23,9846.0,76.719,76.8218,76.7004,76.8031,9846.0
2022-12-13 13:15:00,82.21,82.44,82.18,82.44,36425.0,76.7844,76.9992,76.7564,76.9992,36425.0
2022-12-13 13:20:00,82.43,82.57,82.41,82.53,9259.0,76.9899,77.1207,76.9712,77.0833,9259.0
2022-12-13 13:25:00,82.53,82.54,82.44,82.44,10075.0,77.0833,77.0926,76.9992,76.9992,10075.0
2022-12-13 13:30:00,82.45,82.48,82.36,82.36,13884.0,77.0086,77.0366,76.9245,76.9245,13884.0
2022-12-13 13:35:00,82.37,82.39,82.35,82.36,13141.0,76.9339,76.9525,76.9152,76.9245,13141.0
2022-12-13 13:40:00,82.36,82.42,82.29,82.42,22337.0,76.9245,76.9806,76.8591,76.9806,22337.0
2022-12-13 13:45:00,82.44,82.49,82.3,82.33,7974.0,76.9992,77.0459,76.8685,76.8965,7974.0
2022-12-13 13:50:00,82.31,82.34,82.24,82.25,20011.0,76.8778,76.9058,76.8124,76.8218,20011.0
2022-12-13 13:55:00,82.26,82.37,82.25,82.37,8895.0,76.8311,76.9339,76.8218,76.9339,8895.0
2022-12-13 14:00:00,82.37,82.47,82.36,82.46,6873.0,76.9339,77.0273,76.9245,77.0179,6873.0
2022-12-13 14:05:00,82.46,82.47,82.28,82.29,13080.0,77.0179,77.0273,76.8498,76.8591,13080.0
2022-12-13 14:10:00,82.3,82.4,82.29,82.37,7015.0,76.8685,76.9619,76.8591,76.9339,7015.0
2022-12-13 14:15:00,82.38,82.41,82.31,82.31,7724.0,76.9432,76.9712,76.8778,76.8778,7724.0
2022-12-13 14:20:00,82.32,82.35,82.24,82.34,9288.0,76.8872,76.9152,76.8124,76.9058,9288.0
2022-12-13 14:25:00,82.34,82.39,82.31,82.39,10683.0,76.9058,76.9525,76.8778,76.9525,10683.0
2022-12-13 14:30:00,82.37,82.41,82.31,82.35,9375.0,76.9339,76.9712,76.8778,76.9152,9375.0
2022-12-13 14:35:00,82.34,82.46,82.33,82.45,10294.0,76.9058,77.0179,76.8965,77.0086,10294.0
2022-12-13 14:40:00,82.45,82.61,82.44,82.61,6169.0,77.0086,77.158,76.9992,77.158,6169.0
2022-12-13 14:45:00,82.6,82.62,82.57,82.59,10950.0,77.1487,77.1674,77.1207,77.1393,10950.0
2022-12-13 14:50:00,82.58,82.58,82.36,82.37,11131.0,77.13,77.13,76.9245,76.9339,11131.0
2022-12-13 14:55:00,82.37,82.39,82.28,82.38,6663.0,76.9339,76.9525,76.8498,76.9432,6663.0
2022-12-13 15:00:00,82.38,82.38,82.15,82.15,11202.0,76.9432,76.9432,76.7284,76.7284,11202.0
2022-12-13 15:05:00,82.17,82.24,82.11,82.23,10846.0,76.7471,76.8124,76.691,76.8031,10846.0
2022-12-13 15:10:00,82.22,82.24,82.14,82.23,9846.0,76.7938,76.8124,76.719,76.8031,9846.0
2022-12-13 15:15:00,82.22,82.45,82.22,82.45,13840.0,76.7938,77.0086,76.7938,77.0086,13840.0
2022-12-13 15:20:00,82.44,82.56,82.37,82.55,22396.0,76.9992,77.1113,76.9339,77.102,22396.0
2022-12-13 15:25:00,82.56,82.6,82.42,82.49,16023.0,77.1113,77.1487,76.9806,77.0459,16023.0
2022-12-13 15:30:00,82.49,82.65,82.49,82.63,14011.0,77.0459,77.1954,77.0459,77.1767,14011.0
2022-12-13 15:35:00,82.63,82.65,82.41,82.41,10516.0,77.1767,77.1954,76.9712,76.9712,10516.0
2022-12-13 15:40:00,82.41,82.58,82.34,82.57,19014.0,76.9712,77.13,76.9058,77.1207,19014.0
2022-12-13 15:45:00,82.57,82.78,82.56,82.66,42391.0,77.1207,77.3168,77.1113,77.2047,42391.0
2022-12-13 15:50:00,82.65,82.77,82.61,82.7,43341.0,77.1954,77.3075,77.158,77.2421,43341.0
2022-12-13 15:55:00,82.69,82.69,82.45,82.53,136187.0,77.2327,77.2327,77.0086,77.0833,136187.0
2022-12-14 09:30:00,82.59,82.95,82.59,82.73,13642.0,77.1393,77.4756,77.1393,77.2701,13642.0
2022-12-14 09:35:00,82.74,82.77,82.62,82.62,5217.0,77.2794,77.3075,77.1674,77.1674,5217.0
2022-12-14 09:40:00,82.6,82.73,82.56,82.73,5169.0,77.1487,77.2701,77.1113,77.2701,5169.0
2022-12-14 09:45:00,82.73,82.81,82.62,82.73,8196.0,77.2701,77.3448,77.1674,77.2701,8196.0
2022-12-14 09:50:00,82.78,82.85,82.76,82.76,4630.0,77.3168,77.3822,77.2981,77.2981,4630.0
2022-12-14 09:55:00,82.71,82.78,82.68,82.76,6471.0,77.2514,77.3168,77.2234,77.2981,6471.0
2022-12-14 10:00:00,82.76,82.89,82.7,82.87,9990.0,77.2981,77.4195,77.2421,77.4009,9990.0
2022-12-14 10:05:00,82.87,82.9,82.81,82.81,5821.0,77.4009,77.4289,77.3448,77.3448,5821.0
2022-12-14 10:10:00,82.8,82.84,82.72,82.78,7988.0,77.3355,77.3728,77.2608,77.3168,7988.0
2022-12-14 10:15:00,82.78,82.89,82.76,82.83,7506.0,77.3168,77.4195,77.2981,77.3635,7506.0
2022-12-14 10:20:00,82.86,82.91,82.8,82.81,4669.0,77.3915,77.4382,77.3355,77.3448,4669.0
2022-12-14 10:25:00,82.82,82.91,82.82,82.9,7194.0,77.3542,77.4382,77.3542,77.4289,7194.0
2022-12-14 10:30:00,82.91,82.94,82.85,82.86,7140.0,77.4382,77.4662,77.3822,77.3915,7140.0
2022-12-14 10:35:00,82.9,82.92,82.73,82.82,12732.0,77.4289,77.4476,77.2701,77.3542,12732.0
2022-12-14 10:40:00,82.84,83.0,82.84,82.87,6609.0,77.3728,77.5223,77.3728,77.4009,6609.0
2022-12-14 10:45:00,82.85,82.94,82.83,82.93,6206.0,77.3822,77.4662,77.3635,77.4569,6206.0
2022-12-14 10:50:00,82.97,83.02,82.91,82.97,22667.0,77.4943,77.541,77.4382,77.4943,22667.0
2022-12-14 10:55:00,82.96,82.96,82.83,82.89,9969.0,77.4849,77.4849,77.3635,77.4195,9969.0
2022-12-14 11:00:00,82.91,83.01,82.9,82.98,4775.0,77.4382,77.5316,77.4289,77.5036,4775.0
2022-12-14 11:05:00,82.97,82.97,82.85,82.91,5212.0,77.4943,77.4943,77.3822,77.4382,5212.0
2022-12-14 11:10:00,82.91,82.97,82.9,82.95,4961.0,77.4382,77.4943,77.4289,77.4756,4961.0
2022-12-14 11:15:00,82.92,82.93,82.84,82.91,6901.0,77.4476,77.4569,77.3728,77.4382,6901.0
2022-12-14 11:20:00,82.92,82.99,82.91,82.94,8062.0,77.4476,77.5129,77.4382,77.4662,8062.0
2022-12-14 11:25:00,82.94,83.01,82.93,83.0,8009.0,77.4662,77.5316,77.4569,77.5223,8009.0
2022-12-14 11:30:00,82.98,83.01,82.96,82.96,3722.0,77.5036,77.5316,77.4849,77.4849,3722.0
2022-12-14 11:35:00,82.95,82.99,82.93,82.95,9170.0,77.4756,77.5129,77.4569,77.4756,9170.0
2022-12-14 11:40:00,82.94,83.02,82.94,82.98,7958.0,77.4662,77.541,77.4662,77.5036,7958.0
2022-12-14 11:45:00,82.92,82.98,82.91,82.97,4279.0,77.4476,77.5036,77.4382,77.4943,4279.0
2022-12-14 11:50:00,82.96,83.01,82.88,82.9,5711.0,77.4849,77.5316,77.4102,77.4289,5711.0
2022-12-14 11:55:00,82.9,82.95,82.89,82.89,3230.0,77.4289,77.4756,77.4195,77.4195,3230.0
2022-12-14 12:00:00,82.88,82.94,82.86,82.91,3060.0,77.4102,77.4662,77.3915,77.4382,3060.0
2022-12-14 12:05:00,82.92,82.97,82.91,82.92,3762.0,77.4476,77.4943,77.4382,77.4476,3762.0
2022-12-14 12:10:00,82.92,82.92,82.89,82.92,4879.0,77.4476,77.4476,77.4195,77.4476,4879.0
2022-12-14 12:15:00,82.93,82.95,82.87,82.95,2811.0,77.4569,77.4756,77.4009,77.4756,2811.0
2022-12-14 12:20:00,82.95,82.95,82.88,82.9,4819.0,77.4756,77.4756,77.4102,77.4289,4819.0
2022-12-14 12:25:00,82.91,82.91,82.82,82.86,8180.0,77.4382,77.4382,77.3542,77.3915,8180.0
2022-12-14 12:30:00,82.87,82.88,82.85,82.85,2990.0,77.4009,77.4102,77.3822,77.3822,2990.0
2022-12-14 12:35:00,82.86,82.93,82.85,82.91,5576.0,77.3915,77.4569,77.3822,77.4382,5576.0
2022-12-14 12:40:00,82.87,82.94,82.87,82.91,3826.0,77.4009,77.4662,77.4009,77.4382,3826.0
2022-12-14 12:45:00,82.91,82.91,82.86,82.89,2288.0,77.4382,77.4382,77.3915,77.4195,2288.0
2022-12-14 12:50:00,82.9,82.93,82.87,82.87,3047.0,77.4289,77.4569,77.4009,77.4009,3047.0
2022-12-14 12:55:00,82.87,82.91,82.85,82.87,4565.0,77.4009,77.4382,77.3822,77.4009,4565.0
2022-12-14 13:00:00,82.87,82.89,82.83,82.85,8310.0,77.4009,77.4195,77.3635,77.3822,8310.0
2022-12-14 13:05:00,82.85,82.87,82.83,82.85,3415.0,77.3822,77.4009,77.3635,77.3822,3415.0
2022-12-14 13:10:00,82.86,82.88,82.82,82.82,3206.0,77.3915,77.4102,77.3542,77.3542,3206.0
2022-12-14 13:15:00,82.8,82.8,82.77,82.79,3357.0,77.3355,77.3355,77.3075,77.3261,3357.0
2022-12-14 13:20:00,82.8,82.83,82.76,82.77,5226.0,77.3355,77.3635,77.2981,77.3075,5226.0
2022-12-14 13:25:00,82.77,82.8,82.75,82.77,3393.0,77.3075,77.3355,77.2888,77.3075,3393.0
2022-12-14 13:30:00,82.77,82.82,82.76,82.76,5582.0,77.3075,77.3542,77.2981,77.2981,5582.0
2022-12-14 13:35:00,82.78,82.88,82.77,82.88,10449.0,77.3168,77.4102,77.3075,77.4102,10449.0
2022-12-14 13:40:00,82.91,82.92,82.85,82.92,6503.0,77.4382,77.4476,77.3822,77.4476,6503.0
2022-12-14 13:45:00,82.94,82.94,82.87,82.87,5204.0,77.4662,77.4662,77.4009,77.4009,5204.0
2022-12-14 13:50:00,82.88,82.96,82.85,82.95,6784.0,77.4102,77.4849,77.3822,77.4756,6784.0
2022-12-14 13:55:00,82.98,83.01,82.9,82.96,9128.0,77.5036,77.5316,77.4289,77.4849,9128.0
2022-12-14 14:00:00,82.89,82.97,82.2,82.45,15253.0,77.4195,77.4943,76.7751,77.0086,15253.0
2022-12-14 14:05:00,82.38,82.42,81.9,81.9,15198.0,76.9432,76.9806,76.4949,76.4949,15198.0
2022-12-14 14:10:00,82.04,82.25,81.96,82.09,12524.0,76.6256,76.8218,76.5509,76.6723,12524.0
2022-12-14 14:15:00,82.0,82.11,81.97,82.05,7115.0,76.5883,76.691,76.5603,76.635,7115.0
2022-12-14 14:20:00,82.01,82.02,81.87,81.94,6467.0,76.5976,76.607,76.4669,76.5322,6467.0
2022-12-14 14:25:00,81.94,82.01,81.82,81.86,12403.0,76.5322,76.5976,76.4202,76.4575,12403.0
2022-12-14 14:30:00,81.83,81.87,81.24,81.31,18532.0,76.4295,76.4669,75.8784,75.9438,18532.0
2022-12-14 14:35:00,81.31,81.63,81.28,81.58,12305.0,75.9438,76.2427,75.9158,76.196,12305.0
2022-12-14 14:40:00,81.54,81.91,81.45,81.82,13504.0,76.1586,76.5042,76.0746,76.4202,13504.0
2022-12-14 14:45:00,81.75,81.94,81.53,81.8,8107.0,76.3548,76.5322,76.1493,76.4015,8107.0
2022-12-14 14:50:00,81.78,81.94,81.62,81.81,10296.0,76.3828,76.5322,76.2334,76.4108,10296.0
2022-12-14 14:55:00,81.85,81.99,81.77,81.92,9773.0,76.4482,76.5789,76.3735,76.5136,9773.0
2022-12-14 15:00:00,81.95,82.26,81.85,82.14,10919.0,76.5416,76.8311,76.4482,76.719,10919.0
2022-12-14 15:05:00,82.18,82.18,81.99,82.07,11041.0,76.7564,76.7564,76.5789,76.6537,11041.0
2022-12-14 15:10:00,82.09,82.53,82.09,82.35,19360.0,76.6723,77.0833,76.6723,76.9152,19360.0
2022-12-14 15:15:00,82.38,82.38,81.99,82.17,12144.0,76.9432,76.9432,76.5789,76.7471,12144.0
2022-12-14 15:20:00,82.19,82.2,82.05,82.11,9963.0,76.7657,76.7751,76.635,76.691,9963.0
2022-12-14 15:25:00,82.16,82.16,81.88,81.88,12649.0,76.7377,76.7377,76.4762,76.4762,12649.0
2022-12-14 15:30:00,81.83,81.83,81.61,81.72,17367.0,76.4295,76.4295,76.224,76.3268,17367.0
2022-12-14 15:35:00,81.69,81.88,81.61,81.79,15540.0,76.2987,76.4762,76.224,76.3921,15540.0
2022-12-14 15:40:00,81.81,81.93,81.78,81.93,18427.0,76.4108,76.5229,76.3828,76.5229,18427.0
2022-12-14 15:45:00,81.9,81.94,81.8,81.91,21629.0,76.4949,76.5322,76.4015,76.5042,21629.0
2022-12-14 15:50:00,81.94,82.15,81.94,82.08,44199.0,76.5322,76.7284,76.5322,76.663,44199.0
2022-12-14 15:55:00,82.07,82.18,82.03,82.15,149923.0,76.6537,76.7564,76.6163,76.7284,149923.0
2022-12-15 09:30:00,79.06,79.96,78.47,79.67,121161.0,73.8423,74.6829,73.2913,74.4121,121161.0
2022-12-15 09:35:00,79.52,79.78,79.1,79.63,46916.0,74.272,74.5148,73.8797,74.3747,46916.0
2022-12-15 09:40:00,79.61,79.87,79.4,79.56,54118.0,74.356,74.5989,74.1599,74.3093,54118.0
2022-12-15 09:45:00,79.52,79.76,79.42,79.73,31687.0,74.272,74.4961,74.1786,74.4681,31687.0
2022-12-15 09:50:00,79.68,79.84,79.42,79.42,20377.0,74.4214,74.5708,74.1786,74.1786,20377.0
2022-12-15 09:55:00,79.45,79.52,79.2,79.31,16213.0,74.2066,74.272,73.9731,74.0758,16213.0
2022-12-15 10:00:00,79.25,79.25,78.56,78.59,51968.0,74.0198,74.0198,73.3753,73.4033,51968.0
2022-12-15 10:05:00,78.59,78.73,78.5,78.53,32450.0,73.4033,73.5341,73.3193,73.3473,32450.0
2022-12-15 10:10:00,78.52,78.52,78.37,78.37,33562.0,73.338,73.338,73.1979,73.1979,33562.0
2022-12-15 10:15:00,78.39,78.39,78.24,78.34,47921.0,73.2165,73.2165,73.0764,73.1698,47921.0
2022-12-15 10:20:00,78.36,78.64,78.33,78.39,54512.0,73.1885,73.45,73.1605,73.2165,54512.0
2022-12-15 10:25:00,78.38,78.59,78.38,78.59,19235.0,73.2072,73.4033,73.2072,73.4033,19235.0
2022-12-15 10:30:00,78.61,78.64,78.4,78.59,42095.0,73.422,73.45,73.2259,73.4033,42095.0
2022-12-15 10:35:00,78.62,78.9,78.62,78.9,16183.0,73.4314,73.6929,73.4314,73.6929,16183.0
2022-12-15 10:40:00,78.89,79.03,78.88,79.03,24066.0,73.6835,73.8143,73.6742,73.8143,24066.0
2022-12-15 10:45:00,79.05,79.1,78.95,78.95,20497.0,73.833,73.8797,73.7396,73.7396,20497.0
2022-12-15 10:50:00,78.95,79.09,78.82,78.87,41106.0,73.7396,73.8703,73.6182,73.6649,41106.0
2022-12-15 10:55:00,78.85,78.93,78.7,78.92,16215.0,73.6462,73.7209,73.5061,73.7116,16215.0
2022-12-15 11:00:00,78.92,79.03,78.87,78.98,15752.0,73.7116,73.8143,73.6649,73.7676,15752.0
2022-12-15 11:05:00,78.97,79.11,78.97,79.1,16146.0,73.7583,73.889,73.7583,73.8797,16146.0
2022-12-15 11:10:00,79.1,79.17,79.01,79.09,19071.0,73.8797,73.9451,73.7956,73.8703,19071.0
2022-12-15 11:15:00,79.07,79.08,78.83,78.99,35396.0,73.8517,73.861,73.6275,73.7769,35396.0
2022-12-15 11:20:00,78.98,79.07,78.92,78.92,10811.0,73.7676,73.8517,73.7116,73.7116,10811.0
2022-12-15 11:25:00,78.9,78.9,78.72,78.79,10123.0,73.6929,73.6929,73.5248,73.5901,10123.0
2022-12-15 11:30:00,78.79,78.81,78.55,78.6,17585.0,73.5901,73.6088,73.366,73.4127,17585.0
2022-12-15 11:35:00,78.64,78.67,78.52,78.58,12527.0,73.45,73.4781,73.338,73.394,12527.0
2022-12-15 11:40:00,78.61,78.63,78.42,78.45,18588.0,73.422,73.4407,73.2446,73.2726,18588.0
2022-12-15 11:45:00,78.43,78.43,78.26,78.3,15694.0,73.2539,73.2539,73.0951,73.1325,15694.0
2022-12-15 11:50:00,78.31,78.41,78.26,78.4,18790.0,73.1418,73.2352,73.0951,73.2259,18790.0
2022-12-15 11:55:00,78.4,78.54,78.38,78.51,16262.0,73.2259,73.3566,73.2072,73.3286,16262.0
2022-12-15 12:00:00,78.51,78.62,78.5,78.51,8874.0,73.3286,73.4314,73.3193,73.3286,8874.0
2022-12-15 12:05:00,78.52,78.57,78.43,78.46,7826.0,73.338,73.3847,73.2539,73.2819,7826.0
2022-12-15 12:10:00,78.45,78.49,78.39,78.42,12055.0,73.2726,73.3099,73.2165,73.2446,12055.0
2022-12-15 12:15:00,78.44,78.53,78.41,78.5,13741.0,73.2632,73.3473,73.2352,73.3193,13741.0
2022-12-15 12:20:00,78.48,78.52,78.41,78.42,9286.0,73.3006,73.338,73.2352,73.2446,9286.0
2022-12-15 12:25:00,78.42,78.42,78.26,78.28,32346.0,73.2446,73.2446,73.0951,73.1138,32346.0
2022-12-15 12:30:00,78.26,78.46,78.26,78.46,8164.0,73.0951,73.2819,73.0951,73.2819,8164.0
2022-12-15 12:35:00,78.47,78.48,78.42,78.45,9683.0,73.2913,73.3006,73.2446,73.2726,9683.0
2022-12-15 12:40:00,78.43,78.49,78.38,78.39,8894.0,73.2539,73.3099,73.2072,73.2165,8894.0
2022-12-15 12:45:00,78.35,78.36,78.11,78.11,15041.0,73.1792,73.1885,72.955,72.955,15041.0
2022-12-15 12:50:00,78.12,78.25,78.04,78.25,43362.0,72.9644,73.0858,72.8896,73.0858,43362.0
2022-12-15 12:55:00,78.23,78.27,78.19,78.24,19519.0,73.0671,73.1045,73.0297,73.0764,19519.0
2022-12-15 13:00:00,78.23,78.23,78.13,78.14,17483.0,73.0671,73.0671,72.9737,72.983,17483.0
2022-12-15 13:05:00,78.14,78.16,78.06,78.16,37009.0,72.983,73.0017,72.9083,73.0017,37009.0
2022-12-15 13:10:00,78.16,78.28,78.16,78.26,13360.0,73.0017,73.1138,73.0017,73.0951,13360.0
2022-12-15 13:15:00,78.25,78.3,78.22,78.27,7037.0,73.0858,73.1325,73.0578,73.1045,7037.0
2022-12-15 13:20:00,78.27,78.27,78.13,78.15,18873.0,73.1045,73.1045,72.9737,72.9924,18873.0
2022-12-15 13:25:00,78.14,78.15,78.04,78.08,15838.0,72.983,72.9924,72.8896,72.927,15838.0
2022-12-15 13:30:00,78.08,78.13,78.04,78.13,16996.0,72.927,72.9737,72.8896,72.9737,16996.0
2022-12-15 13:35:00,78.14,78.22,77.99,78.22,39922.0,72.983,73.0578,72.8429,73.0578,39922.0
2022-12-15 13:40:00,78.23,78.25,78.08,78.08,14787.0,73.0671,73.0858,72.927,72.927,14787.0
2022-12-15 13:45:00,78.09,78.14,78.06,78.11,18354.0,72.9363,72.983,72.9083,72.955,18354.0
2022-12-15 13:50:00,78.13,78.13,78.06,78.08,17257.0,72.9737,72.9737,72.9083,72.927,17257.0
2022-12-15 13:55:00,78.09,78.11,77.96,77.99,25180.0,72.9363,72.955,72.8149,72.8429,25180.0
2022-12-15 14:00:00,78.0,78.0,77.76,77.87,44454.0,72.8523,72.8523,72.6281,72.7309,44454.0
2022-12-15 14:05:00,77.87,77.89,77.63,77.65,20172.0,72.7309,72.7495,72.5067,72.5254,20172.0
2022-12-15 14:10:00,77.64,77.75,77.6,77.61,30039.0,72.516,72.6188,72.4787,72.488,30039.0
2022-12-15 14:15:00,77.61,77.65,77.55,77.64,33891.0,72.488,72.5254,72.432,72.516,33891.0
2022-12-15 14:20:00,77.63,77.79,77.55,77.66,21958.0,72.5067,72.6561,72.432,72.5347,21958.0
2022-12-15 14:25:00,77.64,77.64,77.56,77.61,14048.0,72.516,72.516,72.4413,72.488,14048.0
2022-12-15 14:30:00,77.59,77.61,77.55,77.59,13189.0,72.4693,72.488,72.432,72.4693,13189.0
2022-12-15 14:35:00,77.58,77.74,77.55,77.7,20466.0,72.46,72.6094,72.432,72.5721,20466.0
2022-12-15 14:40:00,77.7,77.94,77.67,77.89,14192.0,72.5721,72.7962,72.5441,72.7495,14192.0
2022-12-15 14:45:00,77.88,77.9,77.64,77.65,114349.0,72.7402,72.7589,72.516,72.5254,114349.0
2022-12-15 14:50:00,77.64,77.71,77.48,77.68,21909.0,72.516,72.5814,72.3666,72.5534,21909.0
2022-12-15 14:55:00,77.68,77.84,77.67,77.83,12359.0,72.5534,72.7028,72.5441,72.6935,12359.0
2022-12-15 15:00:00,77.83,77.98,77.81,77.96,27148.0,72.6935,72.8336,72.6748,72.8149,27148.0
2022-12-15 15:05:00,77.96,77.96,77.88,77.9,16882.0,72.8149,72.8149,72.7402,72.7589,16882.0
2022-12-15 15:10:00,77.9,78.0,77.88,77.92,21254.0,72.7589,72.8523,72.7402,72.7776,21254.0
2022-12-15 15:15:00,77.91,77.92,77.77,77.77,21767.0,72.7682,72.7776,72.6375,72.6375,21767.0
2022-12-15 15:20:00,77.76,77.8,77.7,77.7,28662.0,72.6281,72.6655,72.5721,72.5721,28662.0
2022-12-15 15:25:00,77.7,78.04,77.66,77.99,60733.0,72.5721,72.8896,72.5347,72.8429,60733.0
2022-12-15 15:30:00,78.01,78.19,78.01,78.12,34182.0,72.8616,73.0297,72.8616,72.9644,34182.0
2022-12-15 15:35:00,78.12,78.14,77.98,78.13,61640.0,72.9644,72.983,72.8336,72.9737,61640.0
2022-12-15 15:40:00,78.14,78.15,77.89,77.9,62998.0,72.983,72.9924,72.7495,72.7589,62998.0
2022-12-15 15:45:00,77.88,78.02,77.85,77.98,56825.0,72.7402,72.871,72.7122,72.8336,56825.0
2022-12-15 15:50:00,77.98,78.24,77.96,78.19,115028.0,72.8336,73.0764,72.8149,73.0297,115028.0
2022-12-15 15:55:00,78.18,78.35,78.12,78.27,237536.0,73.0204,73.1792,72.9644,73.1045,237536.0
2022-12-16 09:30:00,77.91,78.5,77.42,78.35,449039.0,72.7682,73.3193,72.3105,73.1792,449039.0
2022-12-16 09:35:00,78.35,78.37,78.18,78.3,11090.0,73.1792,73.1979,73.0204,73.1325,11090.0
2022-12-16 09:40:00,78.27,78.38,78.07,78.32,12813.0,73.1045,73.2072,72.9177,73.1512,12813.0
2022-12-16 09:45:00,78.38,78.69,78.33,78.66,13169.0,73.2072,73.4967,73.1605,73.4687,13169.0
2022-12-16 09:50:00,78.68,78.74,78.43,78.46,14779.0,73.4874,73.5434,73.2539,73.2819,14779.0
2022-12-16 09:55:00,78.45,78.58,78.42,78.47,23644.0,73.2726,73.394,73.2446,73.2913,23644.0
2022-12-16 10:00:00,78.48,78.48,78.25,78.29,16874.0,73.3006,73.3006,73.0858,73.1231,16874.0
2022-12-16 10:05:00,78.28,78.33,78.14,78.14,12047.0,73.1138,73.1605,72.983,72.983,12047.0
2022-12-16 10:10:00,78.16,78.31,78.16,78.27,19268.0,73.0017,73.1418,73.0017,73.1045,19268.0
2022-12-16 10:15:00,78.27,78.56,78.25,78.56,27202.0,73.1045,73.3753,73.0858,73.3753,27202.0
2022-12-16 10:20:00,78.55,78.56,78.43,78.47,19094.0,73.366,73.3753,73.2539,73.2913,19094.0
2022-12-16 10:25:00,78.47,78.53,78.37,78.53,13726.0,73.2913,73.3473,73.1979,73.3473,13726.0
2022-12-16 10:30:00,78.53,78.59,78.2,78.3,19060.0,73.3473,73.4033,73.0391,73.1325,19060.0
2022-12-16 10:35:00,78.31,78.58,78.25,78.56,16513.0,73.1418,73.394,73.0858,73.3753,16513.0
2022-12-16 10:40:00,78.56,78.68,78.51,78.64,22009.0,73.3753,73.4874,73.3286,73.45,22009.0
2022-12-16 10:45:00,78.64,78.76,78.63,78.69,16396.0,73.45,73.5621,73.4407,73.4967,16396.0
2022-12-16 10:50:00,78.68,78.68,78.49,78.55,10849.0,73.4874,73.4874,73.3099,73.366,10849.0
2022-12-16 10:55:00,78.58,78.72,78.57,78.7,18918.0,73.394,73.5248,73.3847,73.5061,18918.0
2022-12-16 11:00:00,78.68,78.76,78.63,78.76,22843.0,73.4874,73.5621,73.4407,73.5621,22843.0
2022-12-16 11:05:00,78.74,78.84,78.69,78.7,15041.0,73.5434,73.6368,73.4967,73.5061,15041.0
2022-12-16 11:10:00,78.67,78.94,78.65,78.94,15431.0,73.4781,73.7302,73.4594,73.7302,15431.0
2022-12-16 11:15:00,78.93,79.0,78.75,78.8,25261.0,73.7209,73.7863,73.5528,73.5995,25261.0
2022-12-16 11:20:00,78.79,78.84,78.75,78.77,11755.0,73.5901,73.6368,73.5528,73.5715,11755.0
2022-12-16 11:25:00,78.78,78.82,78.57,78.59,14211.0,73.5808,73.6182,73.3847,73.4033,14211.0
2022-12-16 11:30:00,78.58,78.66,78.47,78.47,11972.0,73.394,73.4687,73.2913,73.2913,11972.0
2022-12-16 11:35:00,78.47,78.55,78.47,78.49,10831.0,73.2913,73.366,73.2913,73.3099,10831.0
2022-12-16 11:40:00,78.48,78.48,78.22,78.24,7613.0,73.3006,73.3006,73.0578,73.0764,7613.0
2022-12-16 11:45:00,78.23,78.26,78.19,78.22,9275.0,73.0671,73.0951,73.0297,73.0578,9275.0
2022-12-16 11:50:00,78.21,78.31,78.14,78.17,95002.0,73.0484,73.1418,72.983,73.0111,95002.0
2022-12-16 11:55:00,78.18,78.19,78.04,78.09,42683.0,73.0204,73.0297,72.8896,72.9363,42683.0
2022-12-16 12:00:00,78.14,78.15,77.92,78.04,18576.0,72.983,72.9924,72.7776,72.8896,18576.0
2022-12-16 12:05:00,78.06,78.13,77.89,77.89,13939.0,72.9083,72.9737,72.7495,72.7495,13939.0
2022-12-16 12:10:00,77.9,77.9,77.81,77.82,10042.0,72.7589,72.7589,72.6748,72.6842,10042.0
2022-12-16 12:15:00,77.82,77.87,77.78,77.83,13118.0,72.6842,72.7309,72.6468,72.6935,13118.0
2022-12-16 12:20:00,77.84,77.91,77.74,77.81,38574.0,72.7028,72.7682,72.6094,72.6748,38574.0
2022-12-16 12:25:00,77.79,77.8,77.66,77.67,17604.0,72.6561,72.6655,72.5347,72.5441,17604.0
2022-12-16 12:30:00,77.66,77.72,77.57,77.68,28421.0,72.5347,72.5908,72.4507,72.5534,28421.0
2022-12-16 12:35:00,77.7,77.76,77.63,77.72,20431.0,72.5721,72.6281,72.5067,72.5908,20431.0
2022-12-16 12:40:00,77.72,77.72,77.57,77.62,15362.0,72.5908,72.5908,72.4507,72.4974,15362.0
2022-12-16 12:45:00,77.62,77.72,77.6,77.65,8968.0,72.4974,72.5908,72.4787,72.5254,8968.0
2022-12-16 12:50:00,77.63,77.73,77.58,77.58,10916.0,72.5067,72.6001,72.46,72.46,10916.0
2022-12-16 12:55:00,77.57,77.73,77.52,77.72,40855.0,72.4507,72.6001,72.404,72.5908,40855.0
2022-12-16 13:00:00,77.69,77.78,77.68,77.7,5818.0,72.5627,72.6468,72.5534,72.5721,5818.0
2022-12-16 13:05:00,77.72,77.77,77.66,77.73,5563.0,72.5908,72.6375,72.5347,72.6001,5563.0
2022-12-16 13:10:00,77.73,77.8,77.73,77.75,12176.0,72.6001,72.6655,72.6001,72.6188,12176.0
2022-12-16 13:15:00,77.76,77.77,77.71,77.72,10255.0,72.6281,72.6375,72.5814,72.5908,10255.0
2022-12-16 13:20:00,77.7,77.7,77.57,77.57,8054.0,72.5721,72.5721,72.4507,72.4507,8054.0
2022-12-16 13:25:00,77.57,77.57,77.35,77.35,26683.0,72.4507,72.4507,72.2452,72.2452,26683.0
2022-12-16 13:30:00,77.37,77.53,77.36,77.48,17187.0,72.2638,72.4133,72.2545,72.3666,17187.0
2022-12-16 13:35:00,77.48,77.53,77.45,77.47,14314.0,72.3666,72.4133,72.3386,72.3572,14314.0
2022-12-16 13:40:00,77.46,77.59,77.46,77.54,17792.0,72.3479,72.4693,72.3479,72.4226,17792.0
2022-12-16 13:45:00,77.56,77.61,77.54,77.57,55248.0,72.4413,72.488,72.4226,72.4507,55248.0
2022-12-16 13:50:00,77.56,77.58,77.45,77.45,11742.0,72.4413,72.46,72.3386,72.3386,11742.0
2022-12-16 13:55:00,77.47,77.53,77.44,77.45,21157.0,72.3572,72.4133,72.3292,72.3386,21157.0
2022-12-16 14:00:00,77.46,77.47,77.39,77.42,13354.0,72.3479,72.3572,72.2825,72.3105,13354.0
2022-12-16 14:05:00,77.42,77.52,77.39,77.51,16172.0,72.3105,72.404,72.2825,72.3946,16172.0
2022-12-16 14:10:00,77.5,77.82,77.49,77.82,23648.0,72.3853,72.6842,72.3759,72.6842,23648.0
2022-12-16 14:15:00,77.83,77.91,77.79,77.82,23119.0,72.6935,72.7682,72.6561,72.6842,23119.0
2022-12-16 14:20:00,77.81,77.82,77.68,77.78,24943.0,72.6748,72.6842,72.5534,72.6468,24943.0
2022-12-16 14:25:00,77.77,77.86,77.75,77.83,14915.0,72.6375,72.7215,72.6188,72.6935,14915.0
2022-12-16 14:30:00,77.85,78.01,77.85,78.0,9811.0,72.7122,72.8616,72.7122,72.8523,9811.0
2022-12-16 14:35:00,78.0,78.1,77.99,78.01,10552.0,72.8523,72.9457,72.8429,72.8616,10552.0
2022-12-16 14:40:00,78.0,78.05,77.96,78.03,13747.0,72.8523,72.899,72.8149,72.8803,13747.0
2022-12-16 14:45:00,78.06,78.14,78.02,78.12,11959.0,72.9083,72.983,72.871,72.9644,11959.0
2022-12-16 14:50:00,78.13,78.26,78.12,78.25,15404.0,72.9737,73.0951,72.9644,73.0858,15404.0
2022-12-16 14:55:00,78.26,78.39,78.21,78.31,23966.0,73.0951,73.2165,73.0484,73.1418,23966.0
2022-12-16 15:00:00,78.33,78.47,78.32,78.41,32103.0,73.1605,73.2913,73.1512,73.2352,32103.0
2022-12-16 15:05:00,78.4,78.4,78.31,78.34,17425.0,73.2259,73.2259,73.1418,73.1698,17425.0
2022-12-16 15:10:00,78.34,78.54,78.34,78.54,23949.0,73.1698,73.3566,73.1698,73.3566,23949.0
2022-12-16 15:15:00,78.55,78.6,78.5,78.52,18988.0,73.366,73.4127,73.3193,73.338,18988.0
2022-12-16 15:20:00,78.52,78.67,78.47,78.67,21394.0,73.338,73.4781,73.2913,73.4781,21394.0
2022-12-16 15:25:00,78.67,78.69,78.56,78.65,23288.0,73.4781,73.4967,73.3753,73.4594,23288.0
2022-12-16 15:30:00,78.66,78.82,78.66,78.78,24219.0,73.4687,73.6182,73.4687,73.5808,24219.0
2022-12-16 15:35:00,78.79,78.86,78.79,78.81,29670.0,73.5901,73.6555,73.5901,73.6088,29670.0
2022-12-16 15:40:00,78.8,78.9,78.77,78.77,35599.0,73.5995,73.6929,73.5715,73.5715,35599.0
2022-12-16 15:45:00,78.76,78.84,78.71,78.79,47748.0,73.5621,73.6368,73.5154,73.5901,47748.0
2022-12-16 15:50:00,78.8,78.99,78.76,78.84,98729.0,73.5995,73.7769,73.5621,73.6368,98729.0
2022-12-16 15:55:00,78.84,78.94,78.67,78.68,225319.0,73.6368,73.7302,73.4781,73.4874,225319.0
2022-12-19 09:30:00,79.01,79.37,78.91,79.31,27189.0,73.7956,74.1319,73.7022,74.0758,27189.0
2022-12-19 09:35:00,79.24,79.44,79.14,79.44,14080.0,74.0104,74.1972,73.917,74.1972,14080.0
2022-12-19 09:40:00,79.43,79.47,79.15,79.25,5360.0,74.1879,74.2253,73.9264,74.0198,5360.0
2022-12-19 09:45:00,79.23,79.28,79.16,79.16,5190.0,74.0011,74.0478,73.9357,73.9357,5190.0
2022-12-19 09:50:00,79.17,79.19,79.04,79.16,9484.0,73.9451,73.9637,73.8236,73.9357,9484.0
2022-12-19 09:55:00,79.13,79.3,79.12,79.28,60278.0,73.9077,74.0665,73.8984,74.0478,60278.0
2022-12-19 10:00:00,79.26,79.26,79.09,79.14,4827.0,74.0291,74.0291,73.8703,73.917,4827.0
2022-12-19 10:05:00,79.09,79.23,79.09,79.23,6824.0,73.8703,74.0011,73.8703,74.0011,6824.0
2022-12-19 10:10:00,79.24,79.26,79.09,79.18,11355.0,74.0104,74.0291,73.8703,73.9544,11355.0
2022-12-19 10:15:00,79.17,79.25,79.09,79.23,5068.0,73.9451,74.0198,73.8703,74.0011,5068.0
2022-12-19 10:20:00,79.25,79.28,79.18,79.27,13203.0,74.0198,74.0478,73.9544,74.0385,13203.0
2022-12-19 10:25:00,79.25,79.38,79.25,79.36,12055.0,74.0198,74.1412,74.0198,74.1225,12055.0
2022-12-19 10:30:00,79.37,79.47,79.36,79.41,6819.0,74.1319,74.2253,74.1225,74.1692,6819.0
2022-12-19 10:35:00,79.41,79.47,79.36,79.36,13293.0,74.1692,74.2253,74.1225,74.1225,13293.0
2022-12-19 10:40:00,79.36,79.42,79.35,79.37,8180.0,74.1225,74.1786,74.1132,74.1319,8180.0
2022-12-19 10:45:00,79.36,79.41,79.27,79.3,35945.0,74.1225,74.1692,74.0385,74.0665,35945.0
2022-12-19 10:50:00,79.29,79.31,79.03,79.04,11308.0,74.0571,74.0758,73.8143,73.8236,11308.0
2022-12-19 10:55:00,79.03,79.09,78.95,79.04,15920.0,73.8143,73.8703,73.7396,73.8236,15920.0
2022-12-19 11:00:00,79.05,79.18,79.01,79.03,11891.0,73.833,73.9544,73.7956,73.8143,11891.0
2022-12-19 11:05:00,79.04,79.13,78.98,79.12,8900.0,73.8236,73.9077,73.7676,73.8984,8900.0
2022-12-19 11:10:00,79.11,79.11,78.9,78.94,8138.0,73.889,73.889,73.6929,73.7302,8138.0
2022-12-19 11:15:00,78.95,78.96,78.8,78.96,9937.0,73.7396,73.7489,73.5995,73.7489,9937.0
2022-12-19 11:20:00,78.97,78.99,78.68,78.77,18755.0,73.7583,73.7769,73.4874,73.5715,18755.0
2022-12-19 11:25:00,78.76,78.79,78.66,78.7,8780.0,73.5621,73.5901,73.4687,73.5061,8780.0
2022-12-19 11:30:00,78.69,78.71,78.55,78.57,8394.0,73.4967,73.5154,73.366,73.3847,8394.0
2022-12-19 11:35:00,78.58,78.59,78.45,78.54,14659.0,73.394,73.4033,73.2726,73.3566,14659.0
2022-12-19 11:40:00,78.53,78.58,78.41,78.41,6497.0,73.3473,73.394,73.2352,73.2352,6497.0
2022-12-19 11:45:00,78.39,78.5,78.39,78.49,20586.0,73.2165,73.3193,73.2165,73.3099,20586.0
2022-12-19 11:50:00,78.48,78.48,78.37,78.4,9788.0,73.3006,73.3006,73.1979,73.2259,9788.0
2022-12-19 11:55:00,78.39,78.39,78.26,78.27,7640.0,73.2165,73.2165,73.0951,73.1045,7640.0
2022-12-19 12:00:00,78.25,78.3,78.21,78.24,11152.0,73.0858,73.1325,73.0484,73.0764,11152.0
2022-12-19 12:05:00,78.23,78.24,78.15,78.18,9193.0,73.0671,73.0764,72.9924,73.0204,9193.0
2022-12-19 12:10:00,78.17,78.33,78.17,78.24,10507.0,73.0111,73.1605,73.0111,73.0764,10507.0
2022-12-19 12:15:00,78.24,78.3,78.18,78.25,15194.0,73.0764,73.1325,73.0204,73.0858,15194.0
2022-12-19 12:20:00,78.25,78.25,78.16,78.17,5867.0,73.0858,73.0858,73.0017,73.0111,5867.0
2022-12-19 12:25:00,78.15,78.15,78.02,78.07,9800.0,72.9924,72.9924,72.871,72.9177,9800.0
2022-12-19 12:30:00,78.06,78.06,77.86,77.86,10395.0,72.9083,72.9083,72.7215,72.7215,10395.0
2022-12-19 12:35:00,77.87,77.94,77.85,77.89,8360.0,72.7309,72.7962,72.7122,72.7495,8360.0
2022-12-19 12:40:00,77.9,77.95,77.85,77.89,12636.0,72.7589,72.8056,72.7122,72.7495,12636.0
2022-12-19 12:45:00,77.88,77.97,77.81,77.89,10988.0,72.7402,72.8243,72.6748,72.7495,10988.0
2022-12-19 12:50:00,77.91,77.91,77.8,77.8,11232.0,72.7682,72.7682,72.6655,72.6655,11232.0
2022-12-19 12:55:00,77.8,77.83,77.75,77.78,6859.0,72.6655,72.6935,72.6188,72.6468,6859.0
2022-12-19 13:00:00,77.78,77.8,77.7,77.7,7672.0,72.6468,72.6655,72.5721,72.5721,7672.0
2022-12-19 13:05:00,77.7,77.73,77.54,77.55,12809.0,72.5721,72.6001,72.4226,72.432,12809.0
2022-12-19 13:10:00,77.58,77.72,77.56,77.72,9200.0,72.46,72.5908,72.4413,72.5908,9200.0
2022-12-19 13:15:00,77.71,77.71,77.55,77.56,6681.0,72.5814,72.5814,72.432,72.4413,6681.0
2022-12-19 13:20:00,77.57,77.6,77.47,77.5,32578.0,72.4507,72.4787,72.3572,72.3853,32578.0
2022-12-19 13:25:00,77.51,77.57,77.41,77.45,18299.0,72.3946,72.4507,72.3012,72.3386,18299.0
2022-12-19 13:30:00,77.45,77.55,77.4,77.46,7951.0,72.3386,72.432,72.2919,72.3479,7951.0
2022-12-19 13:35:00,77.45,77.46,77.3,77.36,22290.0,72.3386,72.3479,72.1985,72.2545,22290.0
2022-12-19 13:40:00,77.38,77.44,77.27,77.28,16456.0,72.2732,72.3292,72.1704,72.1798,16456.0
2022-12-19 13:45:00,77.28,77.4,77.23,77.37,10241.0,72.1798,72.2919,72.1331,72.2638,10241.0
2022-12-19 13:50:00,77.36,77.5,77.35,77.48,10061.0,72.2545,72.3853,72.2452,72.3666,10061.0
2022-12-19 13:55:00,77.49,77.58,77.45,77.45,11801.0,72.3759,72.46,72.3386,72.3386,11801.0
2022-12-19 14:00:00,77.42,77.45,77.26,77.29,16042.0,72.3105,72.3386,72.1611,72.1891,16042.0
2022-12-19 14:05:00,77.28,77.38,77.27,77.36,13022.0,72.1798,72.2732,72.1704,72.2545,13022.0
2022-12-19 14:10:00,77.36,77.41,77.31,77.33,11105.0,72.2545,72.3012,72.2078,72.2265,11105.0
2022-12-19 14:15:00,77.31,77.33,77.24,77.26,14076.0,72.2078,72.2265,72.1424,72.1611,14076.0
2022-12-19 14:20:00,77.25,77.28,77.17,77.19,12950.0,72.1518,72.1798,72.077,72.0957,12950.0
2022-12-19 14:25:00,77.17,77.2,77.11,77.11,18954.0,72.077,72.1051,72.021,72.021,18954.0
2022-12-19 14:30:00,77.12,77.18,77.1,77.17,14112.0,72.0303,72.0864,72.0117,72.077,14112.0
2022-12-19 14:35:00,77.16,77.17,77.07,77.16,10261.0,72.0677,72.077,71.9836,72.0677,10261.0
2022-12-19 14:40:00,77.15,77.25,77.12,77.16,30683.0,72.0584,72.1518,72.0303,72.0677,30683.0
2022-12-19 14:45:00,77.17,77.32,77.16,77.19,12795.0,72.077,72.2171,72.0677,72.0957,12795.0
2022-12-19 14:50:00,77.18,77.19,77.04,77.05,7107.0,72.0864,72.0957,71.9556,71.965,7107.0
2022-12-19 14:55:00,77.06,77.12,76.97,77.06,24247.0,71.9743,72.0303,71.8902,71.9743,24247.0
2022-12-19 15:00:00,77.04,77.12,77.01,77.11,21092.0,71.9556,72.0303,71.9276,72.021,21092.0
2022-12-19 15:05:00,77.11,77.24,77.1,77.24,14646.0,72.021,72.1424,72.0117,72.1424,14646.0
2022-12-19 15:10:00,77.22,77.28,77.2,77.23,14794.0,72.1237,72.1798,72.1051,72.1331,14794.0
2022-12-19 15:15:00,77.23,77.34,77.23,77.27,25572.0,72.1331,72.2358,72.1331,72.1704,25572.0
2022-12-19 15:20:00,77.28,77.29,77.15,77.2,52296.0,72.1798,72.1891,72.0584,72.1051,52296.0
2022-12-19 15:25:00,77.21,77.4,77.19,77.34,37962.0,72.1144,72.2919,72.0957,72.2358,37962.0
2022-12-19 15:30:00,77.34,77.51,77.33,77.48,39851.0,72.2358,72.3946,72.2265,72.3666,39851.0
2022-12-19 15:35:00,77.49,77.53,77.46,77.47,18777.0,72.3759,72.4133,72.3479,72.3572,18777.0
2022-12-19 15:40:00,77.48,77.81,77.39,77.8,126989.0,72.3666,72.6748,72.2825,72.6655,126989.0
2022-12-19 15:45:00,77.8,77.96,77.77,77.94,140896.0,72.6655,72.8149,72.6375,72.7962,140896.0
2022-12-19 15:50:00,77.94,78.12,77.87,77.98,247836.0,72.7962,72.9644,72.7309,72.8336,247836.0
2022-12-19 15:55:00,77.99,78.0,77.8,77.9,232273.0,72.8429,72.8523,72.6655,72.7589,232273.0
2022-12-20 09:30:00,77.86,78.13,77.45,78.13,30972.0,72.7215,72.9737,72.3386,72.9737,30972.0
2022-12-20 09:35:00,78.13,78.16,77.99,78.01,15473.0,72.9737,73.0017,72.8429,72.8616,15473.0
2022-12-20 09:40:00,78.05,78.05,77.93,78.03,33199.0,72.899,72.899,72.7869,72.8803,33199.0
2022-12-20 09:45:00,78.05,78.09,77.95,77.96,42425.0,72.899,72.9363,72.8056,72.8149,42425.0
2022-12-20 09:50:00,77.96,78.13,77.95,77.98,33843.0,72.8149,72.9737,72.8056,72.8336,33843.0
2022-12-20 09:55:00,77.98,78.12,77.97,78.11,17386.0,72.8336,72.9644,72.8243,72.955,17386.0
2022-12-20 10:00:00,78.11,78.2,78.07,78.09,9961.0,72.955,73.0391,72.9177,72.9363,9961.0
2022-12-20 10:05:00,78.08,78.34,78.01,78.26,29343.0,72.927,73.1698,72.8616,73.0951,29343.0
2022-12-20 10:10:00,78.25,78.25,78.0,78.1,26629.0,73.0858,73.0858,72.8523,72.9457,26629.0
2022-12-20 10:15:00,78.1,78.22,78.09,78.13,15766.0,72.9457,73.0578,72.9363,72.9737,15766.0
2022-12-20 10:20:00,78.14,78.14,78.02,78.13,12783.0,72.983,72.983,72.871,72.9737,12783.0
2022-12-20 10:25:00,78.13,78.15,78.02,78.15,20678.0,72.9737,72.9924,72.871,72.9924,20678.0
2022-12-20 10:30:00,78.16,78.48,78.14,78.46,29230.0,73.0017,73.3006,72.983,73.2819,29230.0
2022-12-20 10:35:00,78.48,78.52,78.31,78.34,11814.0,73.3006,73.338,73.1418,73.1698,11814.0
2022-12-20 10:40:00,78.34,78.36,78.1,78.1,8357.0,73.1698,73.1885,72.9457,72.9457,8357.0
2022-12-20 10:45:00,78.13,78.18,78.1,78.16,51168.0,72.9737,73.0204,72.9457,73.0017,51168.0
2022-12-20 10:50:00,78.16,78.22,78.12,78.18,9820.0,73.0017,73.0578,72.9644,73.0204,9820.0
2022-12-20 10:55:00,78.17,78.22,78.1,78.13,9317.0,73.0111,73.0578,72.9457,72.9737,9317.0
2022-12-20 11:00:00,78.11,78.16,78.1,78.16,14637.0,72.955,73.0017,72.9457,73.0017,14637.0
2022-12-20 11:05:00,78.15,78.18,78.07,78.18,11925.0,72.9924,73.0204,72.9177,73.0204,11925.0
2022-12-20 11:10:00,78.18,78.22,78.05,78.1,36621.0,73.0204,73.0578,72.899,72.9457,36621.0
2022-12-20 11:15:00,78.1,78.11,77.93,78.0,30384.0,72.9457,72.955,72.7869,72.8523,30384.0
2022-12-20 11:20:00,78.05,78.06,77.93,78.04,6840.0,72.899,72.9083,72.7869,72.8896,6840.0
2022-12-20 11:25:00,78.02,78.04,77.91,77.99,15479.0,72.871,72.8896,72.7682,72.8429,15479.0
2022-12-20 11:30:00,77.99,78.04,77.96,78.0,10536.0,72.8429,72.8896,72.8149,72.8523,10536.0
2022-12-20 11:35:00,78.02,78.06,77.97,78.02,8540.0,72.871,72.9083,72.8243,72.871,8540.0
2022-12-20 11:40:00,78.02,78.04,77.98,78.01,8816.0,72.871,72.8896,72.8336,72.8616,8816.0
2022-12-20 11:45:00,78.02,78.1,77.96,78.06,12287.0,72.871,72.9457,72.8149,72.9083,12287.0
2022-12-20 11:50:00,78.06,78.06,77.96,78.0,7998.0,72.9083,72.9083,72.8149,72.8523,7998.0
2022-12-20 11:55:00,78.0,78.11,77.98,78.1,9612.0,72.8523,72.955,72.8336,72.9457,9612.0
2022-12-20 12:00:00,78.12,78.17,78.11,78.12,7737.0,72.9644,73.0111,72.955,72.9644,7737.0
2022-12-20 12:05:00,78.13,78.15,78.05,78.05,6446.0,72.9737,72.9924,72.899,72.899,6446.0
2022-12-20 12:10:00,78.05,78.15,78.05,78.08,7761.0,72.899,72.9924,72.899,72.927,7761.0
2022-12-20 12:15:00,78.07,78.14,78.07,78.11,8594.0,72.9177,72.983,72.9177,72.955,8594.0
2022-12-20 12:20:00,78.12,78.29,78.12,78.27,7688.0,72.9644,73.1231,72.9644,73.1045,7688.0
2022-12-20 12:25:00,78.28,78.31,78.2,78.25,7383.0,73.1138,73.1418,73.0391,73.0858,7383.0
2022-12-20 12:30:00,78.24,78.29,78.23,78.25,5887.0,73.0764,73.1231,73.0671,73.0858,5887.0
2022-12-20 12:35:00,78.25,78.28,78.23,78.28,7476.0,73.0858,73.1138,73.0671,73.1138,7476.0
2022-12-20 12:40:00,78.28,78.35,78.28,78.31,5299.0,73.1138,73.1792,73.1138,73.1418,5299.0
2022-12-20 12:45:00,78.32,78.33,78.24,78.27,12351.0,73.1512,73.1605,73.0764,73.1045,12351.0
2022-12-20 12:50:00,78.28,78.35,78.24,78.32,11890.0,73.1138,73.1792,73.0764,73.1512,11890.0
2022-12-20 12:55:00,78.31,78.41,78.31,78.41,10286.0,73.1418,73.2352,73.1418,73.2352,10286.0
2022-12-20 13:00:00,78.4,78.53,78.39,78.52,8562.0,73.2259,73.3473,73.2165,73.338,8562.0
2022-12-20 13:05:00,78.51,78.54,78.48,78.53,8854.0,73.3286,73.3566,73.3006,73.3473,8854.0
2022-12-20 13:10:00,78.53,78.62,78.49,78.62,8119.0,73.3473,73.4314,73.3099,73.4314,8119.0
2022-12-20 13:15:00,78.62,78.68,78.54,78.54,10528.0,73.4314,73.4874,73.3566,73.3566,10528.0
2022-12-20 13:20:00,78.55,78.55,78.37,78.39,8693.0,73.366,73.366,73.1979,73.2165,8693.0
2022-12-20 13:25:00,78.39,78.48,78.38,78.41,7133.0,73.2165,73.3006,73.2072,73.2352,7133.0
2022-12-20 13:30:00,78.41,78.51,78.4,78.46,6685.0,73.2352,73.3286,73.2259,73.2819,6685.0
2022-12-20 13:35:00,78.46,78.52,78.4,78.4,10909.0,73.2819,73.338,73.2259,73.2259,10909.0
2022-12-20 13:40:00,78.41,78.42,78.27,78.3,8205.0,73.2352,73.2446,73.1045,73.1325,8205.0
2022-12-20 13:45:00,78.3,78.35,78.29,78.33,3793.0,73.1325,73.1792,73.1231,73.1605,3793.0
2022-12-20 13:50:00,78.32,78.41,78.3,78.41,3699.0,73.1512,73.2352,73.1325,73.2352,3699.0
2022-12-20 13:55:00,78.41,78.44,78.35,78.35,5029.0,73.2352,73.2632,73.1792,73.1792,5029.0
2022-12-20 14:00:00,78.35,78.45,78.34,78.43,9759.0,73.1792,73.2726,73.1698,73.2539,9759.0
2022-12-20 14:05:00,78.42,78.44,78.38,78.43,3852.0,73.2446,73.2632,73.2072,73.2539,3852.0
2022-12-20 14:10:00,78.44,78.6,78.44,78.59,10246.0,73.2632,73.4127,73.2632,73.4033,10246.0
2022-12-20 14:15:00,78.59,78.61,78.54,78.59,4094.0,73.4033,73.422,73.3566,73.4033,4094.0
2022-12-20 14:20:00,78.59,78.59,78.45,78.46,7640.0,73.4033,73.4033,73.2726,73.2819,7640.0
2022-12-20 14:25:00,78.44,78.5,78.44,78.5,7389.0,73.2632,73.3193,73.2632,73.3193,7389.0
2022-12-20 14:30:00,78.49,78.52,78.44,78.47,5226.0,73.3099,73.338,73.2632,73.2913,5226.0
2022-12-20 14:35:00,78.47,78.5,78.35,78.39,12123.0,73.2913,73.3193,73.1792,73.2165,12123.0
2022-12-20 14:40:00,78.39,78.4,78.32,78.34,13942.0,73.2165,73.2259,73.1512,73.1698,13942.0
2022-12-20 14:45:00,78.34,78.37,78.29,78.3,8461.0,73.1698,73.1979,73.1231,73.1325,8461.0
2022-12-20 14:50:00,78.31,78.37,78.29,78.34,11874.0,73.1418,73.1979,73.1231,73.1698,11874.0
2022-12-20 14:55:00,78.34,78.45,78.33,78.44,9081.0,73.1698,73.2726,73.1605,73.2632,9081.0
2022-12-20 15:00:00,78.45,78.45,78.27,78.27,15963.0,73.2726,73.2726,73.1045,73.1045,15963.0
2022-12-20 15:05:00,78.27,78.29,78.2,78.26,9085.0,73.1045,73.1231,73.0391,73.0951,9085.0
2022-12-20 15:10:00,78.27,78.36,78.2,78.35,8275.0,73.1045,73.1885,73.0391,73.1792,8275.0
2022-12-20 15:15:00,78.37,78.4,78.29,78.29,18785.0,73.1979,73.2259,73.1231,73.1231,18785.0
2022-12-20 15:20:00,78.3,78.37,78.3,78.34,14518.0,73.1325,73.1979,73.1325,73.1698,14518.0
2022-12-20 15:25:00,78.36,78.44,78.34,78.42,8125.0,73.1885,73.2632,73.1698,73.2446,8125.0
2022-12-20 15:30:00,78.41,78.51,78.39,78.48,12186.0,73.2352,73.3286,73.2165,73.3006,12186.0
2022-12-20 15:35:00,78.48,78.52,78.45,78.51,14628.0,73.3006,73.338,73.2726,73.3286,14628.0
2022-12-20 15:40:00,78.51,78.54,78.45,78.45,14561.0,73.3286,73.3566,73.2726,73.2726,14561.0
2022-12-20 15:45:00,78.46,78.46,78.34,78.38,21826.0,73.2819,73.2819,73.1698,73.2072,21826.0
2022-12-20 15:50:00,78.38,78.42,78.32,78.38,37194.0,73.2072,73.2446,73.1512,73.2072,37194.0
2022-12-20 15:55:00,78.39,78.42,78.24,78.29,106600.0,73.2165,73.2446,73.0764,73.1231,106600.0
2022-12-21 09:30:00,78.79,78.89,78.14,78.15,38274.0,73.5901,73.6835,72.983,72.9924,38274.0
2022-12-21 09:35:00,78.05,78.11,77.5,77.81,107250.0,72.899,72.955,72.3853,72.6748,107250.0
2022-12-21 09:40:00,77.81,77.82,77.33,77.34,133352.0,72.6748,72.6842,72.2265,72.2358,133352.0
2022-12-21 09:45:00,77.34,77.59,77.25,77.55,89736.0,72.2358,72.4693,72.1518,72.432,89736.0
2022-12-21 09:50:00,77.58,77.84,77.56,77.58,100357.0,72.46,72.7028,72.4413,72.46,100357.0
2022-12-21 09:55:00,77.56,77.66,77.46,77.56,59691.0,72.4413,72.5347,72.3479,72.4413,59691.0
2022-12-21 10:00:00,77.56,77.84,77.55,77.68,32553.0,72.4413,72.7028,72.432,72.5534,32553.0
2022-12-21 10:05:00,77.68,77.69,77.32,77.37,96327.0,72.5534,72.5627,72.2171,72.2638,96327.0
2022-12-21 10:10:00,77.37,77.51,77.31,77.46,100849.0,72.2638,72.3946,72.2078,72.3479,100849.0
2022-12-21 10:15:00,77.45,77.76,77.45,77.65,38846.0,72.3386,72.6281,72.3386,72.5254,38846.0
2022-12-21 10:20:00,77.63,77.92,77.6,77.86,25914.0,72.5067,72.7776,72.4787,72.7215,25914.0
2022-12-21 10:25:00,77.83,77.99,77.81,77.97,15227.0,72.6935,72.8429,72.6748,72.8243,15227.0
2022-12-21 10:30:00,77.95,78.0,77.87,77.91,26295.0,72.8056,72.8523,72.7309,72.7682,26295.0
2022-12-21 10:35:00,77.88,78.0,77.86,77.96,18213.0,72.7402,72.8523,72.7215,72.8149,18213.0
2022-12-21 10:40:00,77.95,78.0,77.86,77.86,17143.0,72.8056,72.8523,72.7215,72.7215,17143.0
2022-12-21 10:45:00,77.88,77.88,77.62,77.67,11302.0,72.7402,72.7402,72.4974,72.5441,11302.0
2022-12-21 10:50:00,77.67,77.77,77.65,77.65,20853.0,72.5441,72.6375,72.5254,72.5254,20853.0
2022-12-21 10:55:00,77.68,77.72,77.57,77.57,12222.0,72.5534,72.5908,72.4507,72.4507,12222.0
2022-12-21 11:00:00,77.59,77.69,77.57,77.64,17630.0,72.4693,72.5627,72.4507,72.516,17630.0
2022-12-21 11:05:00,77.63,77.65,77.51,77.58,18474.0,72.5067,72.5254,72.3946,72.46,18474.0
2022-12-21 11:10:00,77.59,77.7,77.53,77.53,16693.0,72.4693,72.5721,72.4133,72.4133,16693.0
2022-12-21 11:15:00,77.55,77.66,77.52,77.57,33875.0,72.432,72.5347,72.404,72.4507,33875.0
2022-12-21 11:20:00,77.57,77.6,77.43,77.45,16829.0,72.4507,72.4787,72.3199,72.3386,16829.0
2022-12-21 11:25:00,77.46,77.46,77.36,77.43,13916.0,72.3479,72.3479,72.2545,72.3199,13916.0
2022-12-21 11:30:00,77.43,77.52,77.43,77.52,11531.0,72.3199,72.404,72.3199,72.404,11531.0
2022-12-21 11:35:00,77.53,77.53,77.37,77.52,24810.0,72.4133,72.4133,72.2638,72.404,24810.0
2022-12-21 11:40:00,77.51,77.62,77.49,77.62,16848.0,72.3946,72.4974,72.3759,72.4974,16848.0
2022-12-21 11:45:00,77.62,77.63,77.53,77.58,40658.0,72.4974,72.5067,72.4133,72.46,40658.0
2022-12-21 11:50:00,77.59,77.63,77.52,77.59,25813.0,72.4693,72.5067,72.404,72.4693,25813.0
2022-12-21 11:55:00,77.57,77.69,77.55,77.67,16548.0,72.4507,72.5627,72.432,72.5441,16548.0
2022-12-21 12:00:00,77.64,77.67,77.61,77.67,8727.0,72.516,72.5441,72.488,72.5441,8727.0
2022-12-21 12:05:00,77.69,77.78,77.68,77.75,8186.0,72.5627,72.6468,72.5534,72.6188,8186.0
2022-12-21 12:10:00,77.76,77.85,77.75,77.83,24160.0,72.6281,72.7122,72.6188,72.6935,24160.0
2022-12-21 12:15:00,77.84,77.87,77.68,77.69,12971.0,72.7028,72.7309,72.5534,72.5627,12971.0
2022-12-21 12:20:00,77.7,77.87,77.7,77.86,9211.0,72.5721,72.7309,72.5721,72.7215,9211.0
2022-12-21 12:25:00,77.85,77.85,77.69,77.77,11218.0,72.7122,72.7122,72.5627,72.6375,11218.0
2022-12-21 12:30:00,77.78,77.84,77.75,77.75,9202.0,72.6468,72.7028,72.6188,72.6188,9202.0
2022-12-21 12:35:00,77.73,77.75,77.68,77.69,6523.0,72.6001,72.6188,72.5534,72.5627,6523.0
2022-12-21 12:40:00,77.7,77.83,77.69,77.81,8001.0,72.5721,72.6935,72.5627,72.6748,8001.0
2022-12-21 12:45:00,77.8,77.81,77.71,77.76,8503.0,72.6655,72.6748,72.5814,72.6281,8503.0
2022-12-21 12:50:00,77.75,77.97,77.74,77.97,22828.0,72.6188,72.8243,72.6094,72.8243,22828.0
2022-12-21 12:55:00,77.97,77.97,77.85,77.96,8082.0,72.8243,72.8243,72.7122,72.8149,8082.0
2022-12-21 13:00:00,77.95,78.0,77.92,77.99,13184.0,72.8056,72.8523,72.7776,72.8429,13184.0
2022-12-21 13:05:00,78.0,78.02,77.97,77.98,34630.0,72.8523,72.871,72.8243,72.8336,34630.0
2022-12-21 13:10:00,77.97,77.97,77.83,77.89,8792.0,72.8243,72.8243,72.6935,72.7495,8792.0
2022-12-21 13:15:00,77.9,77.9,77.8,77.88,9156.0,72.7589,72.7589,72.6655,72.7402,9156.0
2022-12-21 13:20:00,77.87,78.0,77.87,77.97,19748.0,72.7309,72.8523,72.7309,72.8243,19748.0
2022-12-21 13:25:00,77.97,78.0,77.82,77.85,19339.0,72.8243,72.8523,72.6842,72.7122,19339.0
2022-12-21 13:30:00,77.85,77.92,77.79,77.89,7049.0,72.7122,72.7776,72.6561,72.7495,7049.0
2022-12-21 13:35:00,77.91,77.92,77.76,77.78,16762.0,72.7682,72.7776,72.6281,72.6468,16762.0
2022-12-21 13:40:00,77.77,77.79,77.7,77.73,7647.0,72.6375,72.6561,72.5721,72.6001,7647.0
2022-12-21 13:45:00,77.74,77.8,77.74,77.79,11873.0,72.6094,72.6655,72.6094,72.6561,11873.0
2022-12-21 13:50:00,77.79,77.88,77.78,77.87,21978.0,72.6561,72.7402,72.6468,72.7309,21978.0
2022-12-21 13:55:00,77.85,77.86,77.79,77.79,6972.0,72.7122,72.7215,72.6561,72.6561,6972.0
2022-12-21 14:00:00,77.8,77.86,77.78,77.83,13766.0,72.6655,72.7215,72.6468,72.6935,13766.0
2022-12-21 14:05:00,77.82,77.9,77.82,77.87,7990.0,72.6842,72.7589,72.6842,72.7309,7990.0
2022-12-21 14:10:00,77.88,77.88,77.77,77.79,12173.0,72.7402,72.7402,72.6375,72.6561,12173.0
2022-12-21 14:15:00,77.79,77.8,77.73,77.76,16002.0,72.6561,72.6655,72.6001,72.6281,16002.0
2022-12-21 14:20:00,77.76,77.77,77.64,77.65,38728.0,72.6281,72.6375,72.516,72.5254,38728.0
2022-12-21 14:25:00,77.63,77.75,77.62,77.72,32448.0,72.5067,72.6188,72.4974,72.5908,32448.0
2022-12-21 14:30:00,77.71,77.77,77.7,77.76,9323.0,72.5814,72.6375,72.5721,72.6281,9323.0
2022-12-21 14:35:00,77.77,77.77,77.71,77.76,22965.0,72.6375,72.6375,72.5814,72.6281,22965.0
2022-12-21 14:40:00,77.78,77.8,77.75,77.77,8521.0,72.6468,72.6655,72.6188,72.6375,8521.0
2022-12-21 14:45:00,77.77,77.78,77.72,77.74,32888.0,72.6375,72.6468,72.5908,72.6094,32888.0
2022-12-21 14:50:00,77.73,77.77,77.65,77.65,49691.0,72.6001,72.6375,72.5254,72.5254,49691.0
2022-12-21 14:55:00,77.63,77.66,77.56,77.64,14251.0,72.5067,72.5347,72.4413,72.516,14251.0
2022-12-21 15:00:00,77.64,77.68,77.53,77.54,12473.0,72.516,72.5534,72.4133,72.4226,12473.0
2022-12-21 15:05:00,77.54,77.54,77.38,77.39,11529.0,72.4226,72.4226,72.2732,72.2825,11529.0
2022-12-21 15:10:00,77.39,77.45,77.37,77.38,16889.0,72.2825,72.3386,72.2638,72.2732,16889.0
2022-12-21 15:15:00,77.38,77.39,77.23,77.23,17560.0,72.2732,72.2825,72.1331,72.1331,17560.0
2022-12-21 15:20:00,77.23,77.43,77.23,77.39,22025.0,72.1331,72.3199,72.1331,72.2825,22025.0
2022-12-21 15:25:00,77.39,77.4,77.17,77.19,13559.0,72.2825,72.2919,72.077,72.0957,13559.0
2022-12-21 15:30:00,77.19,77.29,77.18,77.25,28068.0,72.0957,72.1891,72.0864,72.1518,28068.0
2022-12-21 15:35:00,77.24,77.28,77.2,77.28,37873.0,72.1424,72.1798,72.1051,72.1798,37873.0
2022-12-21 15:40:00,77.3,77.31,77.14,77.24,27706.0,72.1985,72.2078,72.049,72.1424,27706.0
2022-12-21 15:45:00,77.24,77.27,77.17,77.24,31073.0,72.1424,72.1704,72.077,72.1424,31073.0
2022-12-21 15:50:00,77.25,77.25,76.97,77.05,59009.0,72.1518,72.1518,71.8902,71.965,59009.0
2022-12-21 15:55:00,77.03,77.14,77.02,77.13,177842.0,71.9463,72.049,71.9369,72.0397,177842.0
2022-12-22 09:30:00,76.52,76.52,76.19,76.35,36221.0,71.4699,71.4699,71.1617,71.3112,36221.0
2022-12-22 09:35:00,76.35,76.35,76.1,76.16,20390.0,71.3112,71.3112,71.0777,71.1337,20390.0
2022-12-22 09:40:00,76.16,76.25,76.04,76.14,20159.0,71.1337,71.2178,71.0216,71.115,20159.0
2022-12-22 09:45:00,76.19,76.24,76.04,76.09,33412.0,71.1617,71.2084,71.0216,71.0683,33412.0
2022-12-22 09:50:00,76.16,76.27,76.11,76.25,18015.0,71.1337,71.2364,71.087,71.2178,18015.0
2022-12-22 09:55:00,76.22,76.22,76.03,76.08,40983.0,71.1897,71.1897,71.0123,71.059,40983.0
2022-12-22 10:00:00,76.08,76.36,76.03,76.28,49114.0,71.059,71.3205,71.0123,71.2458,49114.0
2022-12-22 10:05:00,76.29,76.47,76.27,76.37,10756.0,71.2551,71.4232,71.2364,71.3298,10756.0
2022-12-22 10:10:00,76.39,76.45,76.25,76.45,6627.0,71.3485,71.4046,71.2178,71.4046,6627.0
2022-12-22 10:15:00,76.43,76.49,76.36,76.49,4778.0,71.3859,71.4419,71.3205,71.4419,4778.0
2022-12-22 10:20:00,76.48,76.5,76.35,76.37,7993.0,71.4326,71.4513,71.3112,71.3298,7993.0
2022-12-22 10:25:00,76.34,76.36,76.24,76.24,7577.0,71.3018,71.3205,71.2084,71.2084,7577.0
2022-12-22 10:30:00,76.23,76.38,76.22,76.35,8560.0,71.1991,71.3392,71.1897,71.3112,8560.0
2022-12-22 10:35:00,76.34,76.4,76.34,76.35,9554.0,71.3018,71.3579,71.3018,71.3112,9554.0
2022-12-22 10:40:00,76.35,76.41,76.34,76.4,6052.0,71.3112,71.3672,71.3018,71.3579,6052.0
2022-12-22 10:45:00,76.37,76.45,76.36,76.43,4421.0,71.3298,71.4046,71.3205,71.3859,4421.0
2022-12-22 10:50:00,76.45,76.49,76.41,76.43,7138.0,71.4046,71.4419,71.3672,71.3859,7138.0
2022-12-22 10:55:00,76.4,76.44,76.33,76.36,10681.0,71.3579,71.3952,71.2925,71.3205,10681.0
2022-12-22 11:00:00,76.36,76.36,76.21,76.25,8886.0,71.3205,71.3205,71.1804,71.2178,8886.0
2022-12-22 11:05:00,76.24,76.32,76.24,76.27,9856.0,71.2084,71.2831,71.2084,71.2364,9856.0
2022-12-22 11:10:00,76.27,76.3,76.25,76.29,6304.0,71.2364,71.2645,71.2178,71.2551,6304.0
2022-12-22 11:15:00,76.29,76.44,76.29,76.44,9683.0,71.2551,71.3952,71.2551,71.3952,9683.0
2022-12-22 11:20:00,76.43,76.52,76.41,76.5,2964.0,71.3859,71.4699,71.3672,71.4513,2964.0
2022-12-22 11:25:00,76.48,76.51,76.42,76.48,8375.0,71.4326,71.4606,71.3765,71.4326,8375.0
2022-12-22 11:30:00,76.48,76.6,76.47,76.58,7841.0,71.4326,71.5447,71.4232,71.526,7841.0
2022-12-22 11:35:00,76.58,76.59,76.41,76.41,7424.0,71.526,71.5353,71.3672,71.3672,7424.0
2022-12-22 11:40:00,76.41,76.58,76.35,76.58,9783.0,71.3672,71.526,71.3112,71.526,9783.0
2022-12-22 11:45:00,76.56,76.6,76.52,76.56,13547.0,71.5073,71.5447,71.4699,71.5073,13547.0
2022-12-22 11:50:00,76.57,76.58,76.48,76.54,6652.0,71.5166,71.526,71.4326,71.4886,6652.0
2022-12-22 11:55:00,76.55,76.58,76.52,76.58,4958.0,71.498,71.526,71.4699,71.526,4958.0
2022-12-22 12:00:00,76.58,76.6,76.54,76.55,4577.0,71.526,71.5447,71.4886,71.498,4577.0
2022-12-22 12:05:00,76.54,76.56,76.45,76.45,8286.0,71.4886,71.5073,71.4046,71.4046,8286.0
2022-12-22 12:10:00,76.46,76.47,76.36,76.38,7362.0,71.4139,71.4232,71.3205,71.3392,7362.0
2022-12-22 12:15:00,76.36,76.38,76.28,76.31,6195.0,71.3205,71.3392,71.2458,71.2738,6195.0
2022-12-22 12:20:00,76.28,76.28,76.15,76.17,11873.0,71.2458,71.2458,71.1244,71.143,11873.0
2022-12-22 12:25:00,76.17,76.2,76.15,76.17,22332.0,71.143,71.1711,71.1244,71.143,22332.0
2022-12-22 12:30:00,76.18,76.24,76.16,76.24,5863.0,71.1524,71.2084,71.1337,71.2084,5863.0
2022-12-22 12:35:00,76.24,76.27,76.22,76.23,4421.0,71.2084,71.2364,71.1897,71.1991,4421.0
2022-12-22 12:40:00,76.22,76.22,76.15,76.18,10525.0,71.1897,71.1897,71.1244,71.1524,10525.0
2022-12-22 12:45:00,76.18,76.18,76.09,76.12,14621.0,71.1524,71.1524,71.0683,71.0963,14621.0
2022-12-22 12:50:00,76.12,76.16,76.1,76.12,4512.0,71.0963,71.1337,71.0777,71.0963,4512.0
2022-12-22 12:55:00,76.11,76.13,75.97,76.0,10285.0,71.087,71.1057,70.9562,70.9843,10285.0
2022-12-22 13:00:00,76.0,76.01,75.84,75.85,10817.0,70.9843,70.9936,70.8348,70.8442,10817.0
2022-12-22 13:05:00,75.82,75.84,75.76,75.78,4890.0,70.8161,70.8348,70.7601,70.7788,4890.0
2022-12-22 13:10:00,75.78,75.91,75.77,75.9,5700.0,70.7788,70.9002,70.7694,70.8909,5700.0
2022-12-22 13:15:00,75.89,75.96,75.89,75.94,9959.0,70.8815,70.9469,70.8815,70.9282,9959.0
2022-12-22 13:20:00,75.94,76.02,75.81,76.01,35674.0,70.9282,71.0029,70.8068,70.9936,35674.0
2022-12-22 13:25:00,76.01,76.11,75.96,76.05,8137.0,70.9936,71.087,70.9469,71.031,8137.0
2022-12-22 13:30:00,76.04,76.04,75.87,75.89,10104.0,71.0216,71.0216,70.8628,70.8815,10104.0
2022-12-22 13:35:00,75.91,75.98,75.86,75.98,8736.0,70.9002,70.9656,70.8535,70.9656,8736.0
2022-12-22 13:40:00,75.98,76.07,75.96,76.07,10372.0,70.9656,71.0496,70.9469,71.0496,10372.0
2022-12-22 13:45:00,76.05,76.06,75.99,76.02,12687.0,71.031,71.0403,70.9749,71.0029,12687.0
2022-12-22 13:50:00,76.03,76.04,76.0,76.04,5991.0,71.0123,71.0216,70.9843,71.0216,5991.0
2022-12-22 13:55:00,76.03,76.08,76.0,76.02,6552.0,71.0123,71.059,70.9843,71.0029,6552.0
2022-12-22 14:00:00,76.01,76.08,76.0,76.06,15303.0,70.9936,71.059,70.9843,71.0403,15303.0
2022-12-22 14:05:00,76.05,76.09,76.01,76.01,7722.0,71.031,71.0683,70.9936,70.9936,7722.0
2022-12-22 14:10:00,76.01,76.13,76.0,76.08,9742.0,70.9936,71.1057,70.9843,71.059,9742.0
2022-12-22 14:15:00,76.07,76.1,76.03,76.09,14862.0,71.0496,71.0777,71.0123,71.0683,14862.0
2022-12-22 14:20:00,76.09,76.27,76.05,76.27,27558.0,71.0683,71.2364,71.031,71.2364,27558.0
2022-12-22 14:25:00,76.27,76.32,76.22,76.31,11092.0,71.2364,71.2831,71.1897,71.2738,11092.0
2022-12-22 14:30:00,76.28,76.49,76.27,76.49,7779.0,71.2458,71.4419,71.2364,71.4419,7779.0
2022-12-22 14:35:00,76.49,76.52,76.38,76.46,11592.0,71.4419,71.4699,71.3392,71.4139,11592.0
2022-12-22 14:40:00,76.44,76.48,76.34,76.36,7519.0,71.3952,71.4326,71.3018,71.3205,7519.0
2022-12-22 14:45:00,76.35,76.48,76.35,76.48,8302.0,71.3112,71.4326,71.3112,71.4326,8302.0
2022-12-22 14:50:00,76.47,76.51,76.45,76.48,8790.0,71.4232,71.4606,71.4046,71.4326,8790.0
2022-12-22 14:55:00,76.49,76.58,76.46,76.56,13300.0,71.4419,71.526,71.4139,71.5073,13300.0
2022-12-22 15:00:00,76.58,76.64,76.5,76.63,9726.0,71.526,71.582,71.4513,71.5727,9726.0
2022-12-22 15:05:00,76.63,76.8,76.6,76.78,14959.0,71.5727,71.7315,71.5447,71.7128,14959.0
2022-12-22 15:10:00,76.78,76.79,76.69,76.72,9361.0,71.7128,71.7221,71.6287,71.6567,9361.0
2022-12-22 15:15:00,76.73,76.84,76.7,76.79,51268.0,71.6661,71.7688,71.6381,71.7221,51268.0
2022-12-22 15:20:00,76.8,77.03,76.79,77.03,19939.0,71.7315,71.9463,71.7221,71.9463,19939.0
2022-12-22 15:25:00,77.04,77.09,76.93,77.05,21223.0,71.9556,72.0023,71.8529,71.965,21223.0
2022-12-22 15:30:00,77.06,77.12,76.98,76.98,24886.0,71.9743,72.0303,71.8996,71.8996,24886.0
2022-12-22 15:35:00,76.98,77.0,76.87,76.92,15617.0,71.8996,71.9183,71.7968,71.8435,15617.0
2022-12-22 15:40:00,76.93,77.03,76.9,76.99,26515.0,71.8529,71.9463,71.8249,71.9089,26515.0
2022-12-22 15:45:00,76.96,76.96,76.8,76.91,25990.0,71.8809,71.8809,71.7315,71.8342,25990.0
2022-12-22 15:50:00,76.91,77.08,76.91,77.05,34560.0,71.8342,71.993,71.8342,71.965,34560.0
2022-12-22 15:55:00,77.05,77.22,77.04,77.2,105996.0,71.965,72.1237,71.9556,72.1051,105996.0
2022-12-23 09:30:00,77.13,77.41,77.13,77.25,28576.0,72.0397,72.3012,72.0397,72.1518,28576.0
2022-12-23 09:35:00,77.27,77.27,76.9,76.94,2637.0,72.1704,72.1704,71.8249,71.8622,2637.0
2022-12-23 09:40:00,76.95,77.26,76.95,77.19,2357.0,71.8716,72.1611,71.8716,72.0957,2357.0
2022-12-23 09:45:00,77.13,77.13,77.0,77.01,3010.0,72.0397,72.0397,71.9183,71.9276,3010.0
2022-12-23 09:50:00,77.03,77.04,76.92,76.97,11587.0,71.9463,71.9556,71.8435,71.8902,11587.0
2022-12-23 09:55:00,76.96,77.02,76.87,76.97,23800.0,71.8809,71.9369,71.7968,71.8902,23800.0
2022-12-23 10:00:00,77.03,77.25,76.99,77.09,13956.0,71.9463,72.1518,71.9089,72.0023,13956.0
2022-12-23 10:05:00,77.1,77.23,77.03,77.19,3955.0,72.0117,72.1331,71.9463,72.0957,3955.0
2022-12-23 10:10:00,77.27,77.4,77.26,77.38,5573.0,72.1704,72.2919,72.1611,72.2732,5573.0
2022-12-23 10:15:00,77.35,77.6,77.32,77.6,8501.0,72.2452,72.4787,72.2171,72.4787,8501.0
2022-12-23 10:20:00,77.63,77.63,77.48,77.58,5334.0,72.5067,72.5067,72.3666,72.46,5334.0
2022-12-23 10:25:00,77.56,77.6,77.45,77.45,4373.0,72.4413,72.4787,72.3386,72.3386,4373.0
2022-12-23 10:30:00,77.49,77.57,77.49,77.55,3455.0,72.3759,72.4507,72.3759,72.432,3455.0
2022-12-23 10:35:00,77.57,77.59,77.52,77.57,4046.0,72.4507,72.4693,72.404,72.4507,4046.0
2022-12-23 10:40:00,77.58,77.58,77.45,77.47,4841.0,72.46,72.46,72.3386,72.3572,4841.0
2022-12-23 10:45:00,77.47,77.47,77.37,77.38,5024.0,72.3572,72.3572,72.2638,72.2732,5024.0
2022-12-23 10:50:00,77.36,77.41,77.31,77.4,3544.0,72.2545,72.3012,72.2078,72.2919,3544.0
2022-12-23 10:55:00,77.4,77.42,77.23,77.28,2488.0,72.2919,72.3105,72.1331,72.1798,2488.0
2022-12-23 11:00:00,77.25,77.29,77.15,77.16,3220.0,72.1518,72.1891,72.0584,72.0677,3220.0
2022-12-23 11:05:00,77.16,77.21,77.09,77.2,3745.0,72.0677,72.1144,72.0023,72.1051,3745.0
2022-12-23 11:10:00,77.23,77.37,77.23,77.31,13929.0,72.1331,72.2638,72.1331,72.2078,13929.0
2022-12-23 11:15:00,77.27,77.39,77.25,77.37,21169.0,72.1704,72.2825,72.1518,72.2638,21169.0
2022-12-23 11:20:00,77.36,77.44,77.35,77.38,8935.0,72.2545,72.3292,72.2452,72.2732,8935.0
2022-12-23 11:25:00,77.39,77.4,77.31,77.36,18821.0,72.2825,72.2919,72.2078,72.2545,18821.0
2022-12-23 11:30:00,77.37,77.44,77.36,77.37,4888.0,72.2638,72.3292,72.2545,72.2638,4888.0
2022-12-23 11:35:00,77.37,77.45,77.36,77.45,4959.0,72.2638,72.3386,72.2545,72.3386,4959.0
2022-12-23 11:40:00,77.54,77.63,77.54,77.63,4275.0,72.4226,72.5067,72.4226,72.5067,4275.0
2022-12-23 11:45:00,77.62,77.62,77.55,77.58,3872.0,72.4974,72.4974,72.432,72.46,3872.0
2022-12-23 11:50:00,77.59,77.6,77.48,77.51,3348.0,72.4693,72.4787,72.3666,72.3946,3348.0
2022-12-23 11:55:00,77.5,77.56,77.49,77.56,2469.0,72.3853,72.4413,72.3759,72.4413,2469.0
2022-12-23 12:00:00,77.59,77.62,77.55,77.62,3410.0,72.4693,72.4974,72.432,72.4974,3410.0
2022-12-23 12:05:00,77.63,77.63,77.53,77.6,5214.0,72.5067,72.5067,72.4133,72.4787,5214.0
2022-12-23 12:10:00,77.6,77.62,77.57,77.6,3973.0,72.4787,72.4974,72.4507,72.4787,3973.0
2022-12-23 12:15:00,77.61,77.63,77.58,77.62,4454.0,72.488,72.5067,72.46,72.4974,4454.0
2022-12-23 12:20:00,77.6,77.74,77.6,77.72,4112.0,72.4787,72.6094,72.4787,72.5908,4112.0
2022-12-23 12:25:00,77.7,77.7,77.64,77.64,5619.0,72.5721,72.5721,72.516,72.516,5619.0
2022-12-23 12:30:00,77.65,77.72,77.65,77.7,1504.0,72.5254,72.5908,72.5254,72.5721,1504.0
2022-12-23 12:35:00,77.7,77.73,77.66,77.67,2847.0,72.5721,72.6001,72.5347,72.5441,2847.0
2022-12-23 12:40:00,77.68,77.7,77.6,77.64,3070.0,72.5534,72.5721,72.4787,72.516,3070.0
2022-12-23 12:45:00,77.66,77.7,77.62,77.63,6425.0,72.5347,72.5721,72.4974,72.5067,6425.0
2022-12-23 12:50:00,77.64,77.69,77.63,77.66,2390.0,72.516,72.5627,72.5067,72.5347,2390.0
2022-12-23 12:55:00,77.68,77.73,77.68,77.73,2862.0,72.5534,72.6001,72.5534,72.6001,2862.0
2022-12-23 13:00:00,77.73,77.81,77.72,77.72,4298.0,72.6001,72.6748,72.5908,72.5908,4298.0
2022-12-23 13:05:00,77.74,77.78,77.74,77.78,2511.0,72.6094,72.6468,72.6094,72.6468,2511.0
2022-12-23 13:10:00,77.82,77.83,77.76,77.77,4948.0,72.6842,72.6935,72.6281,72.6375,4948.0
2022-12-23 13:15:00,77.78,77.83,77.76,77.76,2753.0,72.6468,72.6935,72.6281,72.6281,2753.0
2022-12-23 13:20:00,77.77,77.79,77.75,77.77,2358.0,72.6375,72.6561,72.6188,72.6375,2358.0
2022-12-23 13:25:00,77.77,77.8,77.74,77.79,5016.0,72.6375,72.6655,72.6094,72.6561,5016.0
2022-12-23 13:30:00,77.8,77.87,77.8,77.83,2634.0,72.6655,72.7309,72.6655,72.6935,2634.0
2022-12-23 13:35:00,77.86,77.86,77.83,77.84,3405.0,72.7215,72.7215,72.6935,72.7028,3405.0
2022-12-23 13:40:00,77.84,77.87,77.72,77.72,10826.0,72.7028,72.7309,72.5908,72.5908,10826.0
2022-12-23 13:45:00,77.72,77.74,77.61,77.73,10382.0,72.5908,72.6094,72.488,72.6001,10382.0
2022-12-23 13:50:00,77.71,77.77,77.7,77.74,6024.0,72.5814,72.6375,72.5721,72.6094,6024.0
2022-12-23 13:55:00,77.74,77.74,77.64,77.67,2942.0,72.6094,72.6094,72.516,72.5441,2942.0
2022-12-23 14:00:00,77.63,77.65,77.6,77.6,5140.0,72.5067,72.5254,72.4787,72.4787,5140.0
2022-12-23 14:05:00,77.59,77.62,77.57,77.6,18705.0,72.4693,72.4974,72.4507,72.4787,18705.0
2022-12-23 14:10:00,77.61,77.72,77.6,77.71,10001.0,72.488,72.5908,72.4787,72.5814,10001.0
2022-12-23 14:15:00,77.71,77.82,77.68,77.82,6874.0,72.5814,72.6842,72.5534,72.6842,6874.0
2022-12-23 14:20:00,77.82,77.83,77.74,77.74,4465.0,72.6842,72.6935,72.6094,72.6094,4465.0
2022-12-23 14:25:00,77.74,77.77,77.72,77.73,4434.0,72.6094,72.6375,72.5908,72.6001,4434.0
2022-12-23 14:30:00,77.72,77.8,77.7,77.79,7054.0,72.5908,72.6655,72.5721,72.6561,7054.0
2022-12-23 14:35:00,77.79,77.83,77.77,77.83,8149.0,72.6561,72.6935,72.6375,72.6935,8149.0
2022-12-23 14:40:00,77.83,77.84,77.74,77.78,5581.0,72.6935,72.7028,72.6094,72.6468,5581.0
2022-12-23 14:45:00,77.77,77.79,77.69,77.72,6958.0,72.6375,72.6561,72.5627,72.5908,6958.0
2022-12-23 14:50:00,77.72,77.82,77.72,77.81,2820.0,72.5908,72.6842,72.5908,72.6748,2820.0
2022-12-23 14:55:00,77.84,77.87,77.82,77.85,4137.0,72.7028,72.7309,72.6842,72.7122,4137.0
2022-12-23 15:00:00,77.86,77.95,77.83,77.85,6368.0,72.7215,72.8056,72.6935,72.7122,6368.0
2022-12-23 15:05:00,77.84,77.85,77.81,77.83,2736.0,72.7028,72.7122,72.6748,72.6935,2736.0
2022-12-23 15:10:00,77.83,77.87,77.81,77.83,6380.0,72.6935,72.7309,72.6748,72.6935,6380.0
2022-12-23 15:15:00,77.83,77.92,77.83,77.88,7943.0,72.6935,72.7776,72.6935,72.7402,7943.0
2022-12-23 15:20:00,77.9,77.93,77.85,77.85,8841.0,72.7589,72.7869,72.7122,72.7122,8841.0
2022-12-23 15:25:00,77.85,77.91,77.81,77.89,8346.0,72.7122,72.7682,72.6748,72.7495,8346.0
2022-12-23 15:30:00,77.88,77.92,77.85,77.89,15759.0,72.7402,72.7776,72.7122,72.7495,15759.0
2022-12-23 15:35:00,77.9,77.91,77.8,77.84,16353.0,72.7589,72.7682,72.6655,72.7028,16353.0
2022-12-23 15:40:00,77.84,77.96,77.84,77.95,19408.0,72.7028,72.8149,72.7028,72.8056,19408.0
2022-12-23 15:45:00,77.95,78.04,77.94,78.02,20436.0,72.8056,72.8896,72.7962,72.871,20436.0
2022-12-23 15:50:00,78.02,78.12,77.95,78.09,38355.0,72.871,72.9644,72.8056,72.9363,38355.0
2022-12-23 15:55:00,78.1,78.14,78.02,78.09,91713.0,72.9457,72.983,72.871,72.9363,91713.0
2022-12-27 09:30:00,78.21,78.4,78.18,78.32,20772.0,73.0484,73.2259,73.0204,73.1512,20772.0
2022-12-27 09:35:00,78.35,78.37,78.1,78.31,11379.0,73.1792,73.1979,72.9457,73.1418,11379.0
2022-12-27 09:40:00,78.3,78.32,78.25,78.26,4094.0,73.1325,73.1512,73.0858,73.0951,4094.0
2022-12-27 09:45:00,78.23,78.28,78.03,78.17,10605.0,73.0671,73.1138,72.8803,73.0111,10605.0
2022-12-27 09:50:00,78.15,78.24,78.15,78.24,5805.0,72.9924,73.0764,72.9924,73.0764,5805.0
2022-12-27 09:55:00,78.24,78.25,78.14,78.14,12297.0,73.0764,73.0858,72.983,72.983,12297.0
2022-12-27 10:00:00,78.13,78.13,78.0,78.03,20075.0,72.9737,72.9737,72.8523,72.8803,20075.0
2022-12-27 10:05:00,78.06,78.24,78.02,78.2,11410.0,72.9083,73.0764,72.871,73.0391,11410.0
2022-12-27 10:10:00,78.16,78.21,78.1,78.19,12687.0,73.0017,73.0484,72.9457,73.0297,12687.0
2022-12-27 10:15:00,78.17,78.31,78.13,78.28,5946.0,73.0111,73.1418,72.9737,73.1138,5946.0
2022-12-27 10:20:00,78.26,78.3,78.13,78.14,6147.0,73.0951,73.1325,72.9737,72.983,6147.0
2022-12-27 10:25:00,78.15,78.2,78.0,78.05,19665.0,72.9924,73.0391,72.8523,72.899,19665.0
2022-12-27 10:30:00,78.05,78.08,77.97,78.08,13769.0,72.899,72.927,72.8243,72.927,13769.0
2022-12-27 10:35:00,78.05,78.14,77.96,78.14,26560.0,72.899,72.983,72.8149,72.983,26560.0
2022-12-27 10:40:00,78.13,78.25,78.09,78.2,3226.0,72.9737,73.0858,72.9363,73.0391,3226.0
2022-12-27 10:45:00,78.18,78.27,78.18,78.2,4702.0,73.0204,73.1045,73.0204,73.0391,4702.0
2022-12-27 10:50:00,78.18,78.23,78.15,78.15,6084.0,73.0204,73.0671,72.9924,72.9924,6084.0
2022-12-27 10:55:00,78.13,78.15,77.96,77.97,22964.0,72.9737,72.9924,72.8149,72.8243,22964.0
2022-12-27 11:00:00,77.97,78.06,77.96,78.03,18548.0,72.8243,72.9083,72.8149,72.8803,18548.0
2022-12-27 11:05:00,78.03,78.05,77.95,78.03,12353.0,72.8803,72.899,72.8056,72.8803,12353.0
2022-12-27 11:10:00,78.01,78.01,77.9,77.94,4398.0,72.8616,72.8616,72.7589,72.7962,4398.0
2022-12-27 11:15:00,77.93,78.0,77.9,77.95,31653.0,72.7869,72.8523,72.7589,72.8056,31653.0
2022-12-27 11:20:00,77.93,77.97,77.8,77.96,10652.0,72.7869,72.8243,72.6655,72.8149,10652.0
2022-12-27 11:25:00,77.95,78.0,77.93,77.99,12300.0,72.8056,72.8523,72.7869,72.8429,12300.0
2022-12-27 11:30:00,77.98,78.0,77.88,77.9,22129.0,72.8336,72.8523,72.7402,72.7589,22129.0
2022-12-27 11:35:00,77.9,77.99,77.89,77.99,10831.0,72.7589,72.8429,72.7495,72.8429,10831.0
2022-12-27 11:40:00,77.98,77.99,77.94,77.99,11906.0,72.8336,72.8429,72.7962,72.8429,11906.0
2022-12-27 11:45:00,77.97,77.98,77.95,77.97,7835.0,72.8243,72.8336,72.8056,72.8243,7835.0
2022-12-27 11:50:00,77.98,77.98,77.93,77.95,16745.0,72.8336,72.8336,72.7869,72.8056,16745.0
2022-12-27 11:55:00,77.95,77.99,77.92,77.92,41684.0,72.8056,72.8429,72.7776,72.7776,41684.0
2022-12-27 12:00:00,77.93,77.93,77.76,77.77,20582.0,72.7869,72.7869,72.6281,72.6375,20582.0
2022-12-27 12:05:00,77.78,77.94,77.78,77.85,26711.0,72.6468,72.7962,72.6468,72.7122,26711.0
2022-12-27 12:10:00,77.85,77.96,77.83,77.91,29133.0,72.7122,72.8149,72.6935,72.7682,29133.0
2022-12-27 12:15:00,77.87,77.89,77.76,77.85,17184.0,72.7309,72.7495,72.6281,72.7122,17184.0
2022-12-27 12:20:00,77.85,77.86,77.72,77.73,30739.0,72.7122,72.7215,72.5908,72.6001,30739.0
2022-12-27 12:25:00,77.71,77.78,77.67,77.76,13454.0,72.5814,72.6468,72.5441,72.6281,13454.0
2022-12-27 12:30:00,77.76,77.86,77.76,77.83,21455.0,72.6281,72.7215,72.6281,72.6935,21455.0
2022-12-27 12:35:00,77.84,77.9,77.84,77.89,11752.0,72.7028,72.7589,72.7028,72.7495,11752.0
2022-12-27 12:40:00,77.88,77.89,77.8,77.8,24957.0,72.7402,72.7495,72.6655,72.6655,24957.0
2022-12-27 12:45:00,77.78,77.87,77.72,77.85,36784.0,72.6468,72.7309,72.5908,72.7122,36784.0
2022-12-27 12:50:00,77.85,78.02,77.85,78.02,13528.0,72.7122,72.871,72.7122,72.871,13528.0
2022-12-27 12:55:00,78.04,78.13,78.0,78.13,4879.0,72.8896,72.9737,72.8523,72.9737,4879.0
2022-12-27 13:00:00,78.14,78.19,78.11,78.15,4452.0,72.983,73.0297,72.955,72.9924,4452.0
2022-12-27 13:05:00,78.15,78.17,78.06,78.06,4581.0,72.9924,73.0111,72.9083,72.9083,4581.0
2022-12-27 13:10:00,78.07,78.07,78.02,78.04,5650.0,72.9177,72.9177,72.871,72.8896,5650.0
2022-12-27 13:15:00,78.06,78.06,77.92,77.93,5736.0,72.9083,72.9083,72.7776,72.7869,5736.0
2022-12-27 13:20:00,77.92,77.94,77.85,77.92,7555.0,72.7776,72.7962,72.7122,72.7776,7555.0
2022-12-27 13:25:00,77.95,77.98,77.88,77.9,5587.0,72.8056,72.8336,72.7402,72.7589,5587.0
2022-12-27 13:30:00,77.9,77.94,77.86,77.93,18680.0,72.7589,72.7962,72.7215,72.7869,18680.0
2022-12-27 13:35:00,77.93,77.96,77.89,77.94,10001.0,72.7869,72.8149,72.7495,72.7962,10001.0
2022-12-27 13:40:00,77.94,77.99,77.93,77.94,6980.0,72.7962,72.8429,72.7869,72.7962,6980.0
2022-12-27 13:45:00,77.93,77.96,77.93,77.94,6319.0,72.7869,72.8149,72.7869,72.7962,6319.0
2022-12-27 13:50:00,77.95,77.99,77.93,77.93,9166.0,72.8056,72.8429,72.7869,72.7869,9166.0
2022-12-27 13:55:00,77.93,77.94,77.82,77.89,19091.0,72.7869,72.7962,72.6842,72.7495,19091.0
2022-12-27 14:00:00,77.88,77.9,77.88,77.89,4583.0,72.7402,72.7589,72.7402,72.7495,4583.0
2022-12-27 14:05:00,77.88,77.89,77.77,77.86,17076.0,72.7402,72.7495,72.6375,72.7215,17076.0
2022-12-27 14:10:00,77.86,77.86,77.6,77.63,98640.0,72.7215,72.7215,72.4787,72.5067,98640.0
2022-12-27 14:15:00,77.63,77.63,77.42,77.42,7211.0,72.5067,72.5067,72.3105,72.3105,7211.0
2022-12-27 14:20:00,77.4,77.43,77.31,77.31,10880.0,72.2919,72.3199,72.2078,72.2078,10880.0
2022-12-27 14:25:00,77.33,77.37,77.17,77.2,8819.0,72.2265,72.2638,72.077,72.1051,8819.0
2022-12-27 14:30:00,77.2,77.45,77.19,77.43,25059.0,72.1051,72.3386,72.0957,72.3199,25059.0
2022-12-27 14:35:00,77.45,77.51,77.43,77.48,8730.0,72.3386,72.3946,72.3199,72.3666,8730.0
2022-12-27 14:40:00,77.47,77.56,77.47,77.51,40547.0,72.3572,72.4413,72.3572,72.3946,40547.0
2022-12-27 14:45:00,77.52,77.61,77.52,77.61,12443.0,72.404,72.488,72.404,72.488,12443.0
2022-12-27 14:50:00,77.61,77.68,77.6,77.66,20737.0,72.488,72.5534,72.4787,72.5347,20737.0
2022-12-27 14:55:00,77.65,77.66,77.54,77.63,10778.0,72.5254,72.5347,72.4226,72.5067,10778.0
2022-12-27 15:00:00,77.63,77.75,77.63,77.68,12153.0,72.5067,72.6188,72.5067,72.5534,12153.0
2022-12-27 15:05:00,77.68,77.77,77.62,77.77,14569.0,72.5534,72.6375,72.4974,72.6375,14569.0
2022-12-27 15:10:00,77.77,77.8,77.74,77.8,10286.0,72.6375,72.6655,72.6094,72.6655,10286.0
2022-12-27 15:15:00,77.79,77.83,77.75,77.81,13582.0,72.6561,72.6935,72.6188,72.6748,13582.0
2022-12-27 15:20:00,77.81,77.87,77.81,77.87,20236.0,72.6748,72.7309,72.6748,72.7309,20236.0
2022-12-27 15:25:00,77.88,77.89,77.81,77.83,10838.0,72.7402,72.7495,72.6748,72.6935,10838.0
2022-12-27 15:30:00,77.83,77.86,77.76,77.83,29515.0,72.6935,72.7215,72.6281,72.6935,29515.0
2022-12-27 15:35:00,77.83,77.83,77.72,77.79,21927.0,72.6935,72.6935,72.5908,72.6561,21927.0
2022-12-27 15:40:00,77.79,77.82,77.77,77.79,11612.0,72.6561,72.6842,72.6375,72.6561,11612.0
2022-12-27 15:45:00,77.78,77.83,77.71,77.82,22295.0,72.6468,72.6935,72.5814,72.6842,22295.0
2022-12-27 15:50:00,77.82,77.89,77.81,77.83,53045.0,72.6842,72.7495,72.6748,72.6935,53045.0
2022-12-27 15:55:00,77.83,77.97,77.83,77.96,104584.0,72.6935,72.8243,72.6935,72.8149,104584.0
2022-12-28 09:30:00,78.23,78.3,77.9,78.15,30855.0,73.0671,73.1325,72.7589,72.9924,30855.0
2022-12-28 09:35:00,78.19,78.36,78.18,78.28,12723.0,73.0297,73.1885,73.0204,73.1138,12723.0
2022-12-28 09:40:00,78.28,78.37,78.09,78.09,4780.0,73.1138,73.1979,72.9363,72.9363,4780.0
2022-12-28 09:45:00,78.08,78.27,78.08,78.2,8092.0,72.927,73.1045,72.927,73.0391,8092.0
2022-12-28 09:50:00,78.17,78.17,77.92,77.97,4122.0,73.0111,73.0111,72.7776,72.8243,4122.0
2022-12-28 09:55:00,77.96,78.08,77.96,77.98,2595.0,72.8149,72.927,72.8149,72.8336,2595.0
2022-12-28 10:00:00,77.98,78.12,77.97,78.02,3132.0,72.8336,72.9644,72.8243,72.871,3132.0
2022-12-28 10:05:00,78.04,78.1,77.95,77.95,3845.0,72.8896,72.9457,72.8056,72.8056,3845.0
2022-12-28 10:10:00,77.93,77.95,77.87,77.94,5837.0,72.7869,72.8056,72.7309,72.7962,5837.0
2022-12-28 10:15:00,77.96,78.01,77.89,77.89,4619.0,72.8149,72.8616,72.7495,72.7495,4619.0
2022-12-28 10:20:00,77.88,77.94,77.87,77.94,3781.0,72.7402,72.7962,72.7309,72.7962,3781.0
2022-12-28 10:25:00,77.92,77.92,77.67,77.71,6358.0,72.7776,72.7776,72.5441,72.5814,6358.0
2022-12-28 10:30:00,77.7,77.79,77.66,77.73,14716.0,72.5721,72.6561,72.5347,72.6001,14716.0
2022-12-28 10:35:00,77.75,77.81,77.73,77.79,10569.0,72.6188,72.6748,72.6001,72.6561,10569.0
2022-12-28 10:40:00,77.8,77.8,77.64,77.66,6207.0,72.6655,72.6655,72.516,72.5347,6207.0
2022-12-28 10:45:00,77.64,77.64,77.5,77.5,18260.0,72.516,72.516,72.3853,72.3853,18260.0
2022-12-28 10:50:00,77.45,77.45,77.35,77.35,10108.0,72.3386,72.3386,72.2452,72.2452,10108.0
2022-12-28 10:55:00,77.32,77.35,77.18,77.2,6159.0,72.2171,72.2452,72.0864,72.1051,6159.0
2022-12-28 11:00:00,77.2,77.21,77.11,77.17,13797.0,72.1051,72.1144,72.021,72.077,13797.0
2022-12-28 11:05:00,77.18,77.22,77.01,77.2,27924.0,72.0864,72.1237,71.9276,72.1051,27924.0
2022-12-28 11:10:00,77.23,77.34,77.22,77.34,12302.0,72.1331,72.2358,72.1237,72.2358,12302.0
2022-12-28 11:15:00,77.33,77.33,77.25,77.31,16226.0,72.2265,72.2265,72.1518,72.2078,16226.0
2022-12-28 11:20:00,77.3,77.35,77.25,77.33,7759.0,72.1985,72.2452,72.1518,72.2265,7759.0
2022-12-28 11:25:00,77.3,77.39,77.3,77.37,13396.0,72.1985,72.2825,72.1985,72.2638,13396.0
2022-12-28 11:30:00,77.37,77.41,77.33,77.35,7409.0,72.2638,72.3012,72.2265,72.2452,7409.0
2022-12-28 11:35:00,77.35,77.38,77.15,77.2,18138.0,72.2452,72.2732,72.0584,72.1051,18138.0
2022-12-28 11:40:00,77.22,77.32,77.21,77.32,9215.0,72.1237,72.2171,72.1144,72.2171,9215.0
2022-12-28 11:45:00,77.3,77.3,77.21,77.22,16584.0,72.1985,72.1985,72.1144,72.1237,16584.0
2022-12-28 11:50:00,77.23,77.31,77.16,77.25,56886.0,72.1331,72.2078,72.0677,72.1518,56886.0
2022-12-28 11:55:00,77.25,77.25,77.15,77.2,79822.0,72.1518,72.1518,72.0584,72.1051,79822.0
2022-12-28 12:00:00,77.2,77.22,77.13,77.14,32368.0,72.1051,72.1237,72.0397,72.049,32368.0
2022-12-28 12:05:00,77.14,77.2,77.1,77.2,2106.0,72.049,72.1051,72.0117,72.1051,2106.0
2022-12-28 12:10:00,77.2,77.21,77.1,77.13,15046.0,72.1051,72.1144,72.0117,72.0397,15046.0
2022-12-28 12:15:00,77.11,77.2,77.11,77.17,8288.0,72.021,72.1051,72.021,72.077,8288.0
2022-12-28 12:20:00,77.17,77.2,77.1,77.14,23338.0,72.077,72.1051,72.0117,72.049,23338.0
2022-12-28 12:25:00,77.15,77.25,77.15,77.23,6582.0,72.0584,72.1518,72.0584,72.1331,6582.0
2022-12-28 12:30:00,77.24,77.3,77.23,77.28,4430.0,72.1424,72.1985,72.1331,72.1798,4430.0
2022-12-28 12:35:00,77.29,77.38,77.29,77.35,17464.0,72.1891,72.2732,72.1891,72.2452,17464.0
2022-12-28 12:40:00,77.35,77.37,77.24,77.25,47491.0,72.2452,72.2638,72.1424,72.1518,47491.0
2022-12-28 12:45:00,77.27,77.38,77.26,77.38,4895.0,72.1704,72.2732,72.1611,72.2732,4895.0
2022-12-28 12:50:00,77.37,77.41,77.35,77.41,6045.0,72.2638,72.3012,72.2452,72.3012,6045.0
2022-12-28 12:55:00,77.43,77.44,77.35,77.42,16657.0,72.3199,72.3292,72.2452,72.3105,16657.0
2022-12-28 13:00:00,77.42,77.62,77.41,77.54,10339.0,72.3105,72.4974,72.3012,72.4226,10339.0
2022-12-28 13:05:00,77.52,77.52,77.41,77.45,10621.0,72.404,72.404,72.3012,72.3386,10621.0
2022-12-28 13:10:00,77.44,77.48,77.32,77.32,15439.0,72.3292,72.3666,72.2171,72.2171,15439.0
2022-12-28 13:15:00,77.28,77.32,77.25,77.28,6176.0,72.1798,72.2171,72.1518,72.1798,6176.0
2022-12-28 13:20:00,77.27,77.28,77.25,77.26,5391.0,72.1704,72.1798,72.1518,72.1611,5391.0
2022-12-28 13:25:00,77.26,77.3,77.25,77.29,5622.0,72.1611,72.1985,72.1518,72.1891,5622.0
2022-12-28 13:30:00,77.27,77.32,77.25,77.27,4450.0,72.1704,72.2171,72.1518,72.1704,4450.0
2022-12-28 13:35:00,77.27,77.31,77.19,77.2,20303.0,72.1704,72.2078,72.0957,72.1051,20303.0
2022-12-28 13:40:00,77.2,77.2,77.11,77.17,11408.0,72.1051,72.1051,72.021,72.077,11408.0
2022-12-28 13:45:00,77.18,77.2,77.12,77.15,13517.0,72.0864,72.1051,72.0303,72.0584,13517.0
2022-12-28 13:50:00,77.14,77.21,77.09,77.2,7539.0,72.049,72.1144,72.0023,72.1051,7539.0
2022-12-28 13:55:00,77.2,77.23,77.18,77.19,4064.0,72.1051,72.1331,72.0864,72.0957,4064.0
2022-12-28 14:00:00,77.16,77.23,77.14,77.23,9727.0,72.0677,72.1331,72.049,72.1331,9727.0
2022-12-28 14:05:00,77.22,77.28,77.21,77.22,19302.0,72.1237,72.1798,72.1144,72.1237,19302.0
2022-12-28 14:10:00,77.23,77.23,77.1,77.19,23089.0,72.1331,72.1331,72.0117,72.0957,23089.0
2022-12-28 14:15:00,77.18,77.23,77.12,77.23,7877.0,72.0864,72.1331,72.0303,72.1331,7877.0
2022-12-28 14:20:00,77.22,77.22,77.12,77.19,28000.0,72.1237,72.1237,72.0303,72.0957,28000.0
2022-12-28 14:25:00,77.18,77.21,77.13,77.2,23981.0,72.0864,72.1144,72.0397,72.1051,23981.0
2022-12-28 14:30:00,77.19,77.27,77.17,77.19,7803.0,72.0957,72.1704,72.077,72.0957,7803.0
2022-12-28 14:35:00,77.18,77.22,77.16,77.2,8326.0,72.0864,72.1237,72.0677,72.1051,8326.0
2022-12-28 14:40:00,77.19,77.31,77.16,77.27,18745.0,72.0957,72.2078,72.0677,72.1704,18745.0
2022-12-28 14:45:00,77.28,77.34,77.23,77.23,8085.0,72.1798,72.2358,72.1331,72.1331,8085.0
2022-12-28 14:50:00,77.24,77.24,77.2,77.22,16509.0,72.1424,72.1424,72.1051,72.1237,16509.0
2022-12-28 14:55:00,77.22,77.25,77.2,77.23,8913.0,72.1237,72.1518,72.1051,72.1331,8913.0
2022-12-28 15:00:00,77.22,77.22,77.12,77.2,46502.0,72.1237,72.1237,72.0303,72.1051,46502.0
2022-12-28 15:05:00,77.2,77.21,77.08,77.11,54471.0,72.1051,72.1144,71.993,72.021,54471.0
2022-12-28 15:10:00,77.1,77.12,77.0,77.0,106094.0,72.0117,72.0303,71.9183,71.9183,106094.0
2022-12-28 15:15:00,76.97,77.05,76.93,77.0,28488.0,71.8902,71.965,71.8529,71.9183,28488.0
2022-12-28 15:20:00,77.01,77.03,76.91,77.0,40034.0,71.9276,71.9463,71.8342,71.9183,40034.0
2022-12-28 15:25:00,77.01,77.04,76.96,76.96,28213.0,71.9276,71.9556,71.8809,71.8809,28213.0
2022-12-28 15:30:00,76.96,77.03,76.91,77.0,32849.0,71.8809,71.9463,71.8342,71.9183,32849.0
2022-12-28 15:35:00,77.0,77.08,76.9,76.93,33891.0,71.9183,71.993,71.8249,71.8529,33891.0
2022-12-28 15:40:00,76.93,76.95,76.81,76.83,45813.0,71.8529,71.8716,71.7408,71.7595,45813.0
2022-12-28 15:45:00,76.81,76.92,76.74,76.84,44213.0,71.7408,71.8435,71.6754,71.7688,44213.0
2022-12-28 15:50:00,76.83,76.98,76.81,76.9,53995.0,71.7595,71.8996,71.7408,71.8249,53995.0
2022-12-28 15:55:00,76.9,77.0,76.87,76.96,177812.0,71.8249,71.9183,71.7968,71.8809,177812.0
2022-12-29 09:30:00,77.21,77.46,77.04,77.23,22769.0,72.1144,72.3479,71.9556,72.1331,22769.0
2022-12-29 09:35:00,77.3,77.4,77.2,77.27,3963.0,72.1985,72.2919,72.1051,72.1704,3963.0
2022-12-29 09:40:00,77.29,77.34,77.16,77.17,5466.0,72.1891,72.2358,72.0677,72.077,5466.0
2022-12-29 09:45:00,77.17,77.23,77.15,77.16,4660.0,72.077,72.1331,72.0584,72.0677,4660.0
2022-12-29 09:50:00,77.18,77.4,77.14,77.37,22751.0,72.0864,72.2919,72.049,72.2638,22751.0
2022-12-29 09:55:00,77.35,77.35,77.25,77.31,7323.0,72.2452,72.2452,72.1518,72.2078,7323.0
2022-12-29 10:00:00,77.33,77.5,77.31,77.47,26531.0,72.2265,72.3853,72.2078,72.3572,26531.0
2022-12-29 10:05:00,77.45,77.46,77.36,77.42,13184.0,72.3386,72.3479,72.2545,72.3105,13184.0
2022-12-29 10:10:00,77.45,77.56,77.45,77.51,18484.0,72.3386,72.4413,72.3386,72.3946,18484.0
2022-12-29 10:15:00,77.54,77.59,77.43,77.47,5006.0,72.4226,72.4693,72.3199,72.3572,5006.0
2022-12-29 10:20:00,77.47,77.51,77.38,77.41,15790.0,72.3572,72.3946,72.2732,72.3012,15790.0
2022-12-29 10:25:00,77.42,77.43,77.34,77.4,12376.0,72.3105,72.3199,72.2358,72.2919,12376.0
2022-12-29 10:30:00,77.38,77.48,77.38,77.48,9863.0,72.2732,72.3666,72.2732,72.3666,9863.0
2022-12-29 10:35:00,77.48,77.5,77.4,77.41,4504.0,72.3666,72.3853,72.2919,72.3012,4504.0
2022-12-29 10:40:00,77.41,77.45,77.38,77.4,8363.0,72.3012,72.3386,72.2732,72.2919,8363.0
2022-12-29 10:45:00,77.4,77.43,77.32,77.33,12943.0,72.2919,72.3199,72.2171,72.2265,12943.0
2022-12-29 10:50:00,77.34,77.45,77.34,77.43,21763.0,72.2358,72.3386,72.2358,72.3199,21763.0
2022-12-29 10:55:00,77.42,77.46,77.35,77.36,9532.0,72.3105,72.3479,72.2452,72.2545,9532.0
2022-12-29 11:00:00,77.38,77.42,77.35,77.36,3085.0,72.2732,72.3105,72.2452,72.2545,3085.0
2022-12-29 11:05:00,77.36,77.37,77.21,77.23,8209.0,72.2545,72.2638,72.1144,72.1331,8209.0
2022-12-29 11:10:00,77.2,77.25,77.1,77.16,4056.0,72.1051,72.1518,72.0117,72.0677,4056.0
2022-12-29 11:15:00,77.12,77.17,77.09,77.11,3237.0,72.0303,72.077,72.0023,72.021,3237.0
2022-12-29 11:20:00,77.12,77.23,77.1,77.23,21006.0,72.0303,72.1331,72.0117,72.1331,21006.0
2022-12-29 11:25:00,77.22,77.25,77.2,77.21,3928.0,72.1237,72.1518,72.1051,72.1144,3928.0
2022-12-29 11:30:00,77.2,77.27,77.2,77.24,4402.0,72.1051,72.1704,72.1051,72.1424,4402.0
2022-12-29 11:35:00,77.24,77.27,77.23,77.25,6088.0,72.1424,72.1704,72.1331,72.1518,6088.0
2022-12-29 11:40:00,77.23,77.33,77.21,77.3,12525.0,72.1331,72.2265,72.1144,72.1985,12525.0
2022-12-29 11:45:00,77.3,77.38,77.29,77.34,6663.0,72.1985,72.2732,72.1891,72.2358,6663.0
2022-12-29 11:50:00,77.34,77.39,77.32,77.34,3322.0,72.2358,72.2825,72.2171,72.2358,3322.0
2022-12-29 11:55:00,77.33,77.33,77.25,77.25,5415.0,72.2265,72.2265,72.1518,72.1518,5415.0
2022-12-29 12:00:00,77.23,77.27,77.2,77.23,8547.0,72.1331,72.1704,72.1051,72.1331,8547.0
2022-12-29 12:05:00,77.23,77.31,77.21,77.3,5618.0,72.1331,72.2078,72.1144,72.1985,5618.0
2022-12-29 12:10:00,77.3,77.33,77.2,77.32,37933.0,72.1985,72.2265,72.1051,72.2171,37933.0
2022-12-29 12:15:00,77.33,77.4,77.32,77.33,9821.0,72.2265,72.2919,72.2171,72.2265,9821.0
2022-12-29 12:20:00,77.31,77.37,77.31,77.36,5061.0,72.2078,72.2638,72.2078,72.2545,5061.0
2022-12-29 12:25:00,77.36,77.39,77.32,77.35,4020.0,72.2545,72.2825,72.2171,72.2452,4020.0
2022-12-29 12:30:00,77.36,77.38,77.36,77.36,2344.0,72.2545,72.2732,72.2545,72.2545,2344.0
2022-12-29 12:35:00,77.36,77.36,77.3,77.31,9457.0,72.2545,72.2545,72.1985,72.2078,9457.0
2022-12-29 12:40:00,77.31,77.36,77.3,77.34,7206.0,72.2078,72.2545,72.1985,72.2358,7206.0
2022-12-29 12:45:00,77.33,77.34,77.3,77.31,14540.0,72.2265,72.2358,72.1985,72.2078,14540.0
2022-12-29 12:50:00,77.31,77.37,77.31,77.36,4627.0,72.2078,72.2638,72.2078,72.2545,4627.0
2022-12-29 12:55:00,77.35,77.38,77.32,77.34,5832.0,72.2452,72.2732,72.2171,72.2358,5832.0
2022-12-29 13:00:00,77.35,77.37,77.31,77.33,6101.0,72.2452,72.2638,72.2078,72.2265,6101.0
2022-12-29 13:05:00,77.33,77.34,77.3,77.31,6265.0,72.2265,72.2358,72.1985,72.2078,6265.0
2022-12-29 13:10:00,77.32,77.36,77.3,77.31,8385.0,72.2171,72.2545,72.1985,72.2078,8385.0
2022-12-29 13:15:00,77.3,77.33,77.29,77.31,4518.0,72.1985,72.2265,72.1891,72.2078,4518.0
2022-12-29 13:20:00,77.3,77.3,77.22,77.26,5127.0,72.1985,72.1985,72.1237,72.1611,5127.0
2022-12-29 13:25:00,77.27,77.27,77.2,77.21,7103.0,72.1704,72.1704,72.1051,72.1144,7103.0
2022-12-29 13:30:00,77.21,77.25,77.15,77.24,11266.0,72.1144,72.1518,72.0584,72.1424,11266.0
2022-12-29 13:35:00,77.24,77.31,77.22,77.27,10039.0,72.1424,72.2078,72.1237,72.1704,10039.0
2022-12-29 13:40:00,77.26,77.32,77.26,77.3,4892.0,72.1611,72.2171,72.1611,72.1985,4892.0
2022-12-29 13:45:00,77.29,77.34,77.26,77.34,12809.0,72.1891,72.2358,72.1611,72.2358,12809.0
2022-12-29 13:50:00,77.34,77.48,77.34,77.47,5536.0,72.2358,72.3666,72.2358,72.3572,5536.0
2022-12-29 13:55:00,77.45,77.45,77.31,77.34,5488.0,72.3386,72.3386,72.2078,72.2358,5488.0
2022-12-29 14:00:00,77.34,77.41,77.33,77.33,4676.0,72.2358,72.3012,72.2265,72.2265,4676.0
2022-12-29 14:05:00,77.34,77.38,77.32,77.34,5457.0,72.2358,72.2732,72.2171,72.2358,5457.0
2022-12-29 14:10:00,77.35,77.35,77.28,77.29,3654.0,72.2452,72.2452,72.1798,72.1891,3654.0
2022-12-29 14:15:00,77.28,77.29,77.23,77.27,5495.0,72.1798,72.1891,72.1331,72.1704,5495.0
2022-12-29 14:20:00,77.25,77.31,77.22,77.28,8891.0,72.1518,72.2078,72.1237,72.1798,8891.0
2022-12-29 14:25:00,77.28,77.3,77.22,77.22,8615.0,72.1798,72.1985,72.1237,72.1237,8615.0
2022-12-29 14:30:00,77.23,77.27,77.22,77.26,8144.0,72.1331,72.1704,72.1237,72.1611,8144.0
2022-12-29 14:35:00,77.26,77.27,77.22,77.23,4777.0,72.1611,72.1704,72.1237,72.1331,4777.0
2022-12-29 14:40:00,77.23,77.29,77.22,77.28,5568.0,72.1331,72.1891,72.1237,72.1798,5568.0
2022-12-29 14:45:00,77.28,77.35,77.26,77.35,6453.0,72.1798,72.2452,72.1611,72.2452,6453.0
2022-12-29 14:50:00,77.32,77.34,77.28,77.29,4549.0,72.2171,72.2358,72.1798,72.1891,4549.0
2022-12-29 14:55:00,77.28,77.32,77.26,77.27,10296.0,72.1798,72.2171,72.1611,72.1704,10296.0
2022-12-29 15:00:00,77.28,77.29,77.24,77.26,11153.0,72.1798,72.1891,72.1424,72.1611,11153.0
2022-12-29 15:05:00,77.25,77.27,77.22,77.23,5425.0,72.1518,72.1704,72.1237,72.1331,5425.0
2022-12-29 15:10:00,77.22,77.26,77.14,77.26,24278.0,72.1237,72.1611,72.049,72.1611,24278.0
2022-12-29 15:15:00,77.23,77.24,77.18,77.22,55514.0,72.1331,72.1424,72.0864,72.1237,55514.0
2022-12-29 15:20:00,77.2,77.21,77.15,77.18,9055.0,72.1051,72.1144,72.0584,72.0864,9055.0
2022-12-29 15:25:00,77.16,77.16,76.98,77.02,16634.0,72.0677,72.0677,71.8996,71.9369,16634.0
2022-12-29 15:30:00,77.0,77.03,76.95,76.98,16292.0,71.9183,71.9463,71.8716,71.8996,16292.0
2022-12-29 15:35:00,76.97,76.98,76.88,76.91,16295.0,71.8902,71.8996,71.8062,71.8342,16295.0
2022-12-29 15:40:00,76.91,76.93,76.86,76.93,11540.0,71.8342,71.8529,71.7875,71.8529,11540.0
2022-12-29 15:45:00,76.93,76.96,76.89,76.96,19911.0,71.8529,71.8809,71.8155,71.8809,19911.0
2022-12-29 15:50:00,76.96,76.98,76.86,76.87,41088.0,71.8809,71.8996,71.7875,71.7968,41088.0
2022-12-29 15:55:00,76.86,76.94,76.8,76.84,148649.0,71.7875,71.8622,71.7315,71.7688,148649.0
2022-12-30 09:30:00,76.35,76.41,76.0,76.06,25964.0,71.3112,71.3672,70.9843,71.0403,25964.0
2022-12-30 09:35:00,76.13,76.26,76.07,76.15,5997.0,71.1057,71.2271,71.0496,71.1244,5997.0
2022-12-30 09:40:00,76.16,76.18,76.07,76.16,8941.0,71.1337,71.1524,71.0496,71.1337,8941.0
2022-12-30 09:45:00,76.07,76.11,75.84,75.89,7301.0,71.0496,71.087,70.8348,70.8815,7301.0
2022-12-30 09:50:00,75.92,75.92,75.81,75.87,7826.0,70.9095,70.9095,70.8068,70.8628,7826.0
2022-12-30 09:55:00,75.87,76.0,75.84,75.98,8045.0,70.8628,70.9843,70.8348,70.9656,8045.0
2022-12-30 10:00:00,75.99,76.05,75.9,75.94,5748.0,70.9749,71.031,70.8909,70.9282,5748.0
2022-12-30 10:05:00,75.94,75.97,75.88,75.92,8762.0,70.9282,70.9562,70.8722,70.9095,8762.0
2022-12-30 10:10:00,75.94,76.12,75.93,76.07,11216.0,70.9282,71.0963,70.9189,71.0496,11216.0
2022-12-30 10:15:00,76.05,76.19,76.05,76.14,34083.0,71.031,71.1617,71.031,71.115,34083.0
2022-12-30 10:20:00,76.11,76.17,76.05,76.12,19311.0,71.087,71.143,71.031,71.0963,19311.0
2022-12-30 10:25:00,76.12,76.16,76.05,76.08,31169.0,71.0963,71.1337,71.031,71.059,31169.0
2022-12-30 10:30:00,76.08,76.17,76.05,76.17,13411.0,71.059,71.143,71.031,71.143,13411.0
2022-12-30 10:35:00,76.17,76.19,76.1,76.16,6725.0,71.143,71.1617,71.0777,71.1337,6725.0
2022-12-30 10:40:00,76.16,76.26,76.14,76.21,5917.0,71.1337,71.2271,71.115,71.1804,5917.0
2022-12-30 10:45:00,76.2,76.31,76.17,76.23,14417.0,71.1711,71.2738,71.143,71.1991,14417.0
2022-12-30 10:50:00,76.25,76.25,76.08,76.08,5583.0,71.2178,71.2178,71.059,71.059,5583.0
2022-12-30 10:55:00,76.08,76.11,76.05,76.06,9012.0,71.059,71.087,71.031,71.0403,9012.0
2022-12-30 11:00:00,76.06,76.07,75.97,76.04,24770.0,71.0403,71.0496,70.9562,71.0216,24770.0
2022-12-30 11:05:00,76.03,76.04,75.95,75.99,10197.0,71.0123,71.0216,70.9376,70.9749,10197.0
2022-12-30 11:10:00,75.98,76.01,75.94,75.98,7094.0,70.9656,70.9936,70.9282,70.9656,7094.0
2022-12-30 11:15:00,75.99,75.99,75.91,75.95,7622.0,70.9749,70.9749,70.9002,70.9376,7622.0
2022-12-30 11:20:00,75.94,75.94,75.87,75.88,12375.0,70.9282,70.9282,70.8628,70.8722,12375.0
2022-12-30 11:25:00,75.89,75.9,75.81,75.87,10810.0,70.8815,70.8909,70.8068,70.8628,10810.0
2022-12-30 11:30:00,75.87,75.93,75.83,75.92,26876.0,70.8628,70.9189,70.8255,70.9095,26876.0
2022-12-30 11:35:00,75.91,75.92,75.83,75.9,12672.0,70.9002,70.9095,70.8255,70.8909,12672.0
2022-12-30 11:40:00,75.89,75.9,75.85,75.86,8351.0,70.8815,70.8909,70.8442,70.8535,8351.0
2022-12-30 11:45:00,75.86,75.88,75.8,75.86,11366.0,70.8535,70.8722,70.7975,70.8535,11366.0
2022-12-30 11:50:00,75.84,75.9,75.83,75.89,5208.0,70.8348,70.8909,70.8255,70.8815,5208.0
2022-12-30 11:55:00,75.88,75.99,75.88,75.97,12467.0,70.8722,70.9749,70.8722,70.9562,12467.0
2022-12-30 12:00:00,76.02,76.04,75.99,75.99,4609.0,71.0029,71.0216,70.9749,70.9749,4609.0
2022-12-30 12:05:00,76.01,76.02,75.97,75.97,7016.0,70.9936,71.0029,70.9562,70.9562,7016.0
2022-12-30 12:10:00,75.97,76.03,75.97,76.01,9753.0,70.9562,71.0123,70.9562,70.9936,9753.0
2022-12-30 12:15:00,76.02,76.04,76.01,76.02,11489.0,71.0029,71.0216,70.9936,71.0029,11489.0
2022-12-30 12:20:00,76.02,76.07,76.01,76.06,10427.0,71.0029,71.0496,70.9936,71.0403,10427.0
2022-12-30 12:25:00,76.06,76.07,76.0,76.02,15687.0,71.0403,71.0496,70.9843,71.0029,15687.0
2022-12-30 12:30:00,76.0,76.04,75.98,76.03,11653.0,70.9843,71.0216,70.9656,71.0123,11653.0
2022-12-30 12:35:00,76.02,76.17,76.02,76.13,10942.0,71.0029,71.143,71.0029,71.1057,10942.0
2022-12-30 12:40:00,76.13,76.17,75.95,75.95,14129.0,71.1057,71.143,70.9376,70.9376,14129.0
2022-12-30 12:45:00,75.97,76.05,75.95,75.95,11315.0,70.9562,71.031,70.9376,70.9376,11315.0
2022-12-30 12:50:00,75.97,75.99,75.92,75.98,11964.0,70.9562,70.9749,70.9095,70.9656,11964.0
2022-12-30 12:55:00,75.95,75.96,75.88,75.95,5967.0,70.9376,70.9469,70.8722,70.9376,5967.0
2022-12-30 13:00:00,75.95,75.96,75.89,75.92,4765.0,70.9376,70.9469,70.8815,70.9095,4765.0
2022-12-30 13:05:00,75.91,75.96,75.89,75.95,5773.0,70.9002,70.9469,70.8815,70.9376,5773.0
2022-12-30 13:10:00,75.94,75.94,75.89,75.94,6228.0,70.9282,70.9282,70.8815,70.9282,6228.0
2022-12-30 13:15:00,75.91,75.92,75.76,75.78,12628.0,70.9002,70.9095,70.7601,70.7788,12628.0
2022-12-30 13:20:00,75.76,75.77,75.57,75.67,12445.0,70.7601,70.7694,70.5826,70.676,12445.0
2022-12-30 13:25:00,75.67,75.76,75.64,75.76,25492.0,70.676,70.7601,70.648,70.7601,25492.0
2022-12-30 13:30:00,75.79,75.86,75.76,75.86,36533.0,70.7881,70.8535,70.7601,70.8535,36533.0
2022-12-30 13:35:00,75.86,75.88,75.81,75.85,6991.0,70.8535,70.8722,70.8068,70.8442,6991.0
2022-12-30 13:40:00,75.84,75.84,75.76,75.82,7670.0,70.8348,70.8348,70.7601,70.8161,7670.0
2022-12-30 13:45:00,75.81,75.82,75.74,75.76,8751.0,70.8068,70.8161,70.7414,70.7601,8751.0
2022-12-30 13:50:00,75.73,75.8,75.73,75.8,10709.0,70.7321,70.7975,70.7321,70.7975,10709.0
2022-12-30 13:55:00,75.8,75.83,75.79,75.8,8907.0,70.7975,70.8255,70.7881,70.7975,8907.0
2022-12-30 14:00:00,75.79,75.85,75.77,75.77,9404.0,70.7881,70.8442,70.7694,70.7694,9404.0
2022-12-30 14:05:00,75.78,75.78,75.71,75.72,9020.0,70.7788,70.7788,70.7134,70.7227,9020.0
2022-12-30 14:10:00,75.72,75.78,75.7,75.78,9260.0,70.7227,70.7788,70.7041,70.7788,9260.0
2022-12-30 14:15:00,75.77,75.78,75.71,75.77,10665.0,70.7694,70.7788,70.7134,70.7694,10665.0
2022-12-30 14:20:00,75.77,75.79,75.75,75.78,8794.0,70.7694,70.7881,70.7508,70.7788,8794.0
2022-12-30 14:25:00,75.78,75.81,75.77,75.81,6804.0,70.7788,70.8068,70.7694,70.8068,6804.0
2022-12-30 14:30:00,75.8,75.86,75.79,75.83,6521.0,70.7975,70.8535,70.7881,70.8255,6521.0
2022-12-30 14:35:00,75.83,75.83,75.77,75.82,4503.0,70.8255,70.8255,70.7694,70.8161,4503.0
2022-12-30 14:40:00,75.81,75.82,75.78,75.82,4731.0,70.8068,70.8161,70.7788,70.8161,4731.0
2022-12-30 14:45:00,75.81,75.83,75.71,75.71,7367.0,70.8068,70.8255,70.7134,70.7134,7367.0
2022-12-30 14:50:00,75.73,75.81,75.7,75.8,6356.0,70.7321,70.8068,70.7041,70.7975,6356.0
2022-12-30 14:55:00,75.79,75.79,75.72,75.73,11852.0,70.7881,70.7881,70.7227,70.7321,11852.0
2022-12-30 15:00:00,75.74,75.87,75.74,75.85,7204.0,70.7414,70.8628,70.7414,70.8442,7204.0
2022-12-30 15:05:00,75.84,75.87,75.81,75.84,11192.0,70.8348,70.8628,70.8068,70.8348,11192.0
2022-12-30 15:10:00,75.85,75.96,75.83,75.94,19425.0,70.8442,70.9469,70.8255,70.9282,19425.0
2022-12-30 15:15:00,75.94,76.05,75.93,76.03,16075.0,70.9282,71.031,70.9189,71.0123,16075.0
2022-12-30 15:20:00,76.04,76.1,76.04,76.06,11377.0,71.0216,71.0777,71.0216,71.0403,11377.0
2022-12-30 15:25:00,76.06,76.07,75.99,76.07,32971.0,71.0403,71.0496,70.9749,71.0496,32971.0
2022-12-30 15:30:00,76.06,76.2,76.0,76.2,14569.0,71.0403,71.1711,70.9843,71.1711,14569.0
2022-12-30 15:35:00,76.19,76.25,76.16,76.23,16283.0,71.1617,71.2178,71.1337,71.1991,16283.0
2022-12-30 15:40:00,76.24,76.28,76.2,76.26,23524.0,71.2084,71.2458,71.1711,71.2271,23524.0
2022-12-30 15:45:00,76.26,76.36,76.25,76.36,26463.0,71.2271,71.3205,71.2178,71.3205,26463.0
2022-12-30 15:50:00,76.36,76.55,76.35,76.53,57497.0,71.3205,71.498,71.3112,71.4793,57497.0
2022-12-30 15:55:00,76.53,76.53,76.39,76.44,81614.0,71.4793,71.4793,71.3485,71.3952,81614.0
2023-01-03 09:30:00,76.45,76.58,76.29,76.43,45431.0,71.4046,71.526,71.2551,71.3859,45431.0
2023-01-03 09:35:00,76.44,76.57,76.41,76.44,16314.0,71.3952,71.5166,71.3672,71.3952,16314.0
2023-01-03 09:40:00,76.44,76.61,76.39,76.5,15203.0,71.3952,71.554,71.3485,71.4513,15203.0
2023-01-03 09:45:00,76.46,76.46,76.04,76.25,42002.0,71.4139,71.4139,71.0216,71.2178,42002.0
2023-01-03 09:50:00,76.23,76.24,75.95,76.06,12262.0,71.1991,71.2084,70.9376,71.0403,12262.0
2023-01-03 09:55:00,76.06,76.1,75.64,75.65,15576.0,71.0403,71.0777,70.648,70.6574,15576.0
2023-01-03 10:00:00,75.67,76.03,75.67,76.0,15323.0,70.676,71.0123,70.676,70.9843,15323.0
2023-01-03 10:05:00,75.97,76.14,75.95,76.11,10193.0,70.9562,71.115,70.9376,71.087,10193.0
2023-01-03 10:10:00,76.1,76.19,76.06,76.17,5694.0,71.0777,71.1617,71.0403,71.143,5694.0
2023-01-03 10:15:00,76.16,76.23,76.04,76.06,9699.0,71.1337,71.1991,71.0216,71.0403,9699.0
2023-01-03 10:20:00,76.03,76.16,76.0,76.09,5901.0,71.0123,71.1337,70.9843,71.0683,5901.0
2023-01-03 10:25:00,76.09,76.1,75.99,76.1,9581.0,71.0683,71.0777,70.9749,71.0777,9581.0
2023-01-03 10:30:00,76.12,76.22,76.09,76.13,7301.0,71.0963,71.1897,71.0683,71.1057,7301.0
2023-01-03 10:35:00,76.14,76.27,76.13,76.23,6315.0,71.115,71.2364,71.1057,71.1991,6315.0
2023-01-03 10:40:00,76.24,76.25,76.16,76.18,6338.0,71.2084,71.2178,71.1337,71.1524,6338.0
2023-01-03 10:45:00,76.2,76.26,76.19,76.19,5142.0,71.1711,71.2271,71.1617,71.1617,5142.0
2023-01-03 10:50:00,76.19,76.19,76.05,76.11,5762.0,71.1617,71.1617,71.031,71.087,5762.0
2023-01-03 10:55:00,76.11,76.21,76.11,76.18,10277.0,71.087,71.1804,71.087,71.1524,10277.0
2023-01-03 11:00:00,76.17,76.23,76.11,76.11,12080.0,71.143,71.1991,71.087,71.087,12080.0
2023-01-03 11:05:00,76.09,76.22,76.02,76.15,42063.0,71.0683,71.1897,71.0029,71.1244,42063.0
2023-01-03 11:10:00,76.13,76.13,75.77,75.77,22820.0,71.1057,71.1057,70.7694,70.7694,22820.0
2023-01-03 11:15:00,75.8,75.91,75.8,75.86,12063.0,70.7975,70.9002,70.7975,70.8535,12063.0
2023-01-03 11:20:00,75.87,76.07,75.85,76.03,16535.0,70.8628,71.0496,70.8442,71.0123,16535.0
2023-01-03 11:25:00,76.05,76.06,75.97,75.99,3799.0,71.031,71.0403,70.9562,70.9749,3799.0
2023-01-03 11:30:00,76.03,76.07,75.93,76.03,7952.0,71.0123,71.0496,70.9189,71.0123,7952.0
2023-01-03 11:35:00,76.03,76.05,75.99,76.03,4839.0,71.0123,71.031,70.9749,71.0123,4839.0
2023-01-03 11:40:00,76.03,76.05,75.92,75.92,6002.0,71.0123,71.031,70.9095,70.9095,6002.0
2023-01-03 11:45:00,75.89,75.92,75.84,75.84,7166.0,70.8815,70.9095,70.8348,70.8348,7166.0
2023-01-03 11:50:00,75.84,75.84,75.73,75.75,10942.0,70.8348,70.8348,70.7321,70.7508,10942.0
2023-01-03 11:55:00,75.73,75.76,75.7,75.74,6140.0,70.7321,70.7601,70.7041,70.7414,6140.0
2023-01-03 12:00:00,75.75,75.77,75.71,75.73,4413.0,70.7508,70.7694,70.7134,70.7321,4413.0
2023-01-03 12:05:00,75.7,75.71,75.66,75.68,9009.0,70.7041,70.7134,70.6667,70.6854,9009.0
2023-01-03 12:10:00,75.68,75.84,75.65,75.83,3823.0,70.6854,70.8348,70.6574,70.8255,3823.0
2023-01-03 12:15:00,75.8,75.84,75.74,75.77,4994.0,70.7975,70.8348,70.7414,70.7694,4994.0
2023-01-03 12:20:00,75.78,75.8,75.6,75.61,7018.0,70.7788,70.7975,70.6107,70.62,7018.0
2023-01-03 12:25:00,75.63,75.7,75.63,75.68,3758.0,70.6387,70.7041,70.6387,70.6854,3758.0
2023-01-03 12:30:00,75.68,75.89,75.68,75.87,4280.0,70.6854,70.8815,70.6854,70.8628,4280.0
2023-01-03 12:35:00,75.88,75.92,75.82,75.82,4593.0,70.8722,70.9095,70.8161,70.8161,4593.0
2023-01-03 12:40:00,75.8,75.8,75.67,75.68,4397.0,70.7975,70.7975,70.676,70.6854,4397.0
2023-01-03 12:45:00,75.67,75.67,75.49,75.57,10896.0,70.676,70.676,70.5079,70.5826,10896.0
2023-01-03 12:50:00,75.57,75.58,75.55,75.56,3068.0,70.5826,70.592,70.564,70.5733,3068.0
2023-01-03 12:55:00,75.55,75.63,75.53,75.56,6471.0,70.564,70.6387,70.5453,70.5733,6471.0
2023-01-03 13:00:00,75.55,75.57,75.38,75.43,33810.0,70.564,70.5826,70.4052,70.4519,33810.0
2023-01-03 13:05:00,75.39,75.4,75.34,75.4,6352.0,70.4145,70.4239,70.3678,70.4239,6352.0
2023-01-03 13:10:00,75.39,75.39,75.28,75.28,23367.0,70.4145,70.4145,70.3118,70.3118,23367.0
2023-01-03 13:15:00,75.28,75.3,75.22,75.26,16090.0,70.3118,70.3305,70.2557,70.2931,16090.0
2023-01-03 13:20:00,75.26,75.31,75.25,75.26,16276.0,70.2931,70.3398,70.2838,70.2931,16276.0
2023-01-03 13:25:00,75.26,75.46,75.26,75.45,22853.0,70.2931,70.4799,70.2931,70.4706,22853.0
2023-01-03 13:30:00,75.43,75.46,75.29,75.43,54831.0,70.4519,70.4799,70.3211,70.4519,54831.0
2023-01-03 13:35:00,75.46,75.69,75.46,75.55,10195.0,70.4799,70.6947,70.4799,70.564,10195.0
2023-01-03 13:40:00,75.56,75.67,75.56,75.66,10850.0,70.5733,70.676,70.5733,70.6667,10850.0
2023-01-03 13:45:00,75.64,75.64,75.52,75.54,10698.0,70.648,70.648,70.5359,70.5546,10698.0
2023-01-03 13:50:00,75.53,75.64,75.53,75.61,19282.0,70.5453,70.648,70.5453,70.62,19282.0
2023-01-03 13:55:00,75.6,75.69,75.58,75.62,14256.0,70.6107,70.6947,70.592,70.6293,14256.0
2023-01-03 14:00:00,75.62,75.64,75.55,75.59,10020.0,70.6293,70.648,70.564,70.6013,10020.0
2023-01-03 14:05:00,75.59,75.63,75.56,75.63,9298.0,70.6013,70.6387,70.5733,70.6387,9298.0
2023-01-03 14:10:00,75.61,75.64,75.44,75.47,14152.0,70.62,70.648,70.4612,70.4892,14152.0
2023-01-03 14:15:00,75.47,75.51,75.42,75.42,12729.0,70.4892,70.5266,70.4425,70.4425,12729.0
2023-01-03 14:20:00,75.43,75.46,75.34,75.35,15627.0,70.4519,70.4799,70.3678,70.3772,15627.0
2023-01-03 14:25:00,75.34,75.34,75.24,75.26,12303.0,70.3678,70.3678,70.2744,70.2931,12303.0
2023-01-03 14:30:00,75.26,75.28,75.16,75.17,12676.0,70.2931,70.3118,70.1997,70.209,12676.0
2023-01-03 14:35:00,75.18,75.19,75.13,75.16,8373.0,70.2184,70.2277,70.1717,70.1997,8373.0
2023-01-03 14:40:00,75.16,75.35,75.16,75.35,10799.0,70.1997,70.3772,70.1997,70.3772,10799.0
2023-01-03 14:45:00,75.35,75.56,75.34,75.5,15383.0,70.3772,70.5733,70.3678,70.5173,15383.0
2023-01-03 14:50:00,75.52,75.58,75.43,75.43,9373.0,70.5359,70.592,70.4519,70.4519,9373.0
2023-01-03 14:55:00,75.43,75.54,75.43,75.49,12320.0,70.4519,70.5546,70.4519,70.5079,12320.0
2023-01-03 15:00:00,75.48,75.61,75.48,75.59,8719.0,70.4986,70.62,70.4986,70.6013,8719.0
2023-01-03 15:05:00,75.58,75.62,75.51,75.52,5735.0,70.592,70.6293,70.5266,70.5359,5735.0
2023-01-03 15:10:00,75.52,75.72,75.52,75.7,9369.0,70.5359,70.7227,70.5359,70.7041,9369.0
2023-01-03 15:15:00,75.7,75.77,75.7,75.7,14065.0,70.7041,70.7694,70.7041,70.7041,14065.0
2023-01-03 15:20:00,75.69,75.69,75.59,75.6,9511.0,70.6947,70.6947,70.6013,70.6107,9511.0
2023-01-03 15:25:00,75.61,75.7,75.61,75.68,17077.0,70.62,70.7041,70.62,70.6854,17077.0
2023-01-03 15:30:00,75.69,75.79,75.64,75.76,17666.0,70.6947,70.7881,70.648,70.7601,17666.0
2023-01-03 15:35:00,75.77,75.82,75.7,75.76,14600.0,70.7694,70.8161,70.7041,70.7601,14600.0
2023-01-03 15:40:00,75.75,75.8,75.71,75.78,20270.0,70.7508,70.7975,70.7134,70.7788,20270.0
2023-01-03 15:45:00,75.77,75.86,75.72,75.84,37482.0,70.7694,70.8535,70.7227,70.8348,37482.0
2023-01-03 15:50:00,75.85,75.98,75.82,75.96,45353.0,70.8442,70.9656,70.8161,70.9469,45353.0
2023-01-03 15:55:00,75.96,76.05,75.92,76.0,134506.0,70.9469,71.031,70.9095,70.9843,134506.0
2023-01-04 09:30:00,76.2,76.31,75.94,75.94,31424.0,71.1711,71.2738,70.9282,70.9282,31424.0
2023-01-04 09:35:00,75.92,76.0,75.78,75.96,34352.0,70.9095,70.9843,70.7788,70.9469,34352.0
2023-01-04 09:40:00,75.98,76.01,75.72,75.75,20179.0,70.9656,70.9936,70.7227,70.7508,20179.0
2023-01-04 09:45:00,75.7,75.92,75.7,75.86,21316.0,70.7041,70.9095,70.7041,70.8535,21316.0
2023-01-04 09:50:00,75.89,75.9,75.7,75.73,27754.0,70.8815,70.8909,70.7041,70.7321,27754.0
2023-01-04 09:55:00,75.73,76.13,75.73,76.07,19337.0,70.7321,71.1057,70.7321,71.0496,19337.0
2023-01-04 10:00:00,76.05,76.08,75.8,75.81,33004.0,71.031,71.059,70.7975,70.8068,33004.0
2023-01-04 10:05:00,75.81,75.84,75.6,75.7,7501.0,70.8068,70.8348,70.6107,70.7041,7501.0
2023-01-04 10:10:00,75.7,75.71,75.54,75.66,12917.0,70.7041,70.7134,70.5546,70.6667,12917.0
2023-01-04 10:15:00,75.67,75.87,75.65,75.87,7534.0,70.676,70.8628,70.6574,70.8628,7534.0
2023-01-04 10:20:00,75.86,75.86,75.72,75.8,12158.0,70.8535,70.8535,70.7227,70.7975,12158.0
2023-01-04 10:25:00,75.82,75.87,75.64,75.87,50203.0,70.8161,70.8628,70.648,70.8628,50203.0
2023-01-04 10:30:00,75.87,76.01,75.86,75.92,5234.0,70.8628,70.9936,70.8535,70.9095,5234.0
2023-01-04 10:35:00,75.93,76.0,75.89,75.95,11926.0,70.9189,70.9843,70.8815,70.9376,11926.0
2023-01-04 10:40:00,75.92,75.96,75.86,75.92,15653.0,70.9095,70.9469,70.8535,70.9095,15653.0
2023-01-04 10:45:00,75.91,75.99,75.9,75.96,8011.0,70.9002,70.9749,70.8909,70.9469,8011.0
2023-01-04 10:50:00,75.96,76.01,75.92,75.97,7818.0,70.9469,70.9936,70.9095,70.9562,7818.0
2023-01-04 10:55:00,75.98,76.02,75.95,76.0,10506.0,70.9656,71.0029,70.9376,70.9843,10506.0
2023-01-04 11:00:00,76.02,76.05,75.94,75.94,7107.0,71.0029,71.031,70.9282,70.9282,7107.0
2023-01-04 11:05:00,75.94,76.02,75.93,76.0,12858.0,70.9282,71.0029,70.9189,70.9843,12858.0
2023-01-04 11:10:00,76.0,76.01,75.96,76.0,16304.0,70.9843,70.9936,70.9469,70.9843,16304.0
2023-01-04 11:15:00,75.99,76.02,75.91,75.94,24742.0,70.9749,71.0029,70.9002,70.9282,24742.0
2023-01-04 11:20:00,75.93,75.94,75.81,75.9,11367.0,70.9189,70.9282,70.8068,70.8909,11367.0
2023-01-04 11:25:00,75.89,75.95,75.88,75.94,6971.0,70.8815,70.9376,70.8722,70.9282,6971.0
2023-01-04 11:30:00,75.97,76.06,75.97,76.02,13039.0,70.9562,71.0403,70.9562,71.0029,13039.0
2023-01-04 11:35:00,76.03,76.29,76.03,76.26,22305.0,71.0123,71.2551,71.0123,71.2271,22305.0
2023-01-04 11:40:00,76.26,76.3,76.23,76.28,11210.0,71.2271,71.2645,71.1991,71.2458,11210.0
2023-01-04 11:45:00,76.3,76.5,76.3,76.5,14546.0,71.2645,71.4513,71.2645,71.4513,14546.0
2023-01-04 11:50:00,76.49,76.6,76.47,76.59,15121.0,71.4419,71.5447,71.4232,71.5353,15121.0
2023-01-04 11:55:00,76.61,76.7,76.6,76.67,13007.0,71.554,71.6381,71.5447,71.61,13007.0
2023-01-04 12:00:00,76.69,76.72,76.44,76.48,32084.0,71.6287,71.6567,71.3952,71.4326,32084.0
2023-01-04 12:05:00,76.49,76.5,76.41,76.44,5728.0,71.4419,71.4513,71.3672,71.3952,5728.0
2023-01-04 12:10:00,76.45,76.5,76.38,76.38,6992.0,71.4046,71.4513,71.3392,71.3392,6992.0
2023-01-04 12:15:00,76.4,76.4,76.24,76.24,8734.0,71.3579,71.3579,71.2084,71.2084,8734.0
2023-01-04 12:20:00,76.23,76.33,76.23,76.33,7197.0,71.1991,71.2925,71.1991,71.2925,7197.0
2023-01-04 12:25:00,76.31,76.34,76.2,76.21,13090.0,71.2738,71.3018,71.1711,71.1804,13090.0
2023-01-04 12:30:00,76.21,76.3,76.21,76.25,11098.0,71.1804,71.2645,71.1804,71.2178,11098.0
2023-01-04 12:35:00,76.23,76.35,76.23,76.34,13947.0,71.1991,71.3112,71.1991,71.3018,13947.0
2023-01-04 12:40:00,76.34,76.38,76.28,76.34,10729.0,71.3018,71.3392,71.2458,71.3018,10729.0
2023-01-04 12:45:00,76.33,76.36,76.24,76.36,14463.0,71.2925,71.3205,71.2084,71.3205,14463.0
2023-01-04 12:50:00,76.36,76.42,76.26,76.31,20689.0,71.3205,71.3765,71.2271,71.2738,20689.0
2023-01-04 12:55:00,76.3,76.3,76.24,76.24,12348.0,71.2645,71.2645,71.2084,71.2084,12348.0
2023-01-04 13:00:00,76.23,76.31,76.19,76.2,13060.0,71.1991,71.2738,71.1617,71.1711,13060.0
2023-01-04 13:05:00,76.19,76.21,76.15,76.16,8247.0,71.1617,71.1804,71.1244,71.1337,8247.0
2023-01-04 13:10:00,76.15,76.21,76.13,76.2,15866.0,71.1244,71.1804,71.1057,71.1711,15866.0
2023-01-04 13:15:00,76.18,76.35,76.18,76.34,18998.0,71.1524,71.3112,71.1524,71.3018,18998.0
2023-01-04 13:20:00,76.35,76.37,76.29,76.29,4340.0,71.3112,71.3298,71.2551,71.2551,4340.0
2023-01-04 13:25:00,76.28,76.35,76.25,76.31,8770.0,71.2458,71.3112,71.2178,71.2738,8770.0
2023-01-04 13:30:00,76.29,76.3,76.25,76.28,10120.0,71.2551,71.2645,71.2178,71.2458,10120.0
2023-01-04 13:35:00,76.28,76.49,76.28,76.48,14432.0,71.2458,71.4419,71.2458,71.4326,14432.0
2023-01-04 13:40:00,76.48,76.53,76.45,76.45,16281.0,71.4326,71.4793,71.4046,71.4046,16281.0
2023-01-04 13:45:00,76.44,76.48,76.36,76.48,24390.0,71.3952,71.4326,71.3205,71.4326,24390.0
2023-01-04 13:50:00,76.48,76.55,76.47,76.49,6916.0,71.4326,71.498,71.4232,71.4419,6916.0
2023-01-04 13:55:00,76.47,76.49,76.39,76.41,13194.0,71.4232,71.4419,71.3485,71.3672,13194.0
2023-01-04 14:00:00,76.41,76.59,76.14,76.3,19647.0,71.3672,71.5353,71.115,71.2645,19647.0
2023-01-04 14:05:00,76.31,76.38,76.16,76.16,12465.0,71.2738,71.3392,71.1337,71.1337,12465.0
2023-01-04 14:10:00,76.17,76.18,76.07,76.18,8909.0,71.143,71.1524,71.0496,71.1524,8909.0
2023-01-04 14:15:00,76.2,76.38,76.19,76.37,9149.0,71.1711,71.3392,71.1617,71.3298,9149.0
2023-01-04 14:20:00,76.35,76.36,76.05,76.05,9343.0,71.3112,71.3205,71.031,71.031,9343.0
2023-01-04 14:25:00,76.06,76.07,75.77,75.81,16224.0,71.0403,71.0496,70.7694,70.8068,16224.0
2023-01-04 14:30:00,75.79,75.93,75.74,75.92,37354.0,70.7881,70.9189,70.7414,70.9095,37354.0
2023-01-04 14:35:00,75.91,75.92,75.79,75.82,9460.0,70.9002,70.9095,70.7881,70.8161,9460.0
2023-01-04 14:40:00,75.81,75.89,75.75,75.83,9316.0,70.8068,70.8815,70.7508,70.8255,9316.0
2023-01-04 14:45:00,75.83,75.91,75.8,75.82,11438.0,70.8255,70.9002,70.7975,70.8161,11438.0
2023-01-04 14:50:00,75.82,75.88,75.78,75.85,11558.0,70.8161,70.8722,70.7788,70.8442,11558.0
2023-01-04 14:55:00,75.88,76.07,75.88,76.07,19554.0,70.8722,71.0496,70.8722,71.0496,19554.0
2023-01-04 15:00:00,76.06,76.24,76.05,76.23,10463.0,71.0403,71.2084,71.031,71.1991,10463.0
2023-01-04 15:05:00,76.25,76.25,76.1,76.17,13783.0,71.2178,71.2178,71.0777,71.143,13783.0
2023-01-04 15:10:00,76.17,76.2,76.06,76.16,16338.0,71.143,71.1711,71.0403,71.1337,16338.0
2023-01-04 15:15:00,76.16,76.17,76.12,76.15,12769.0,71.1337,71.143,71.0963,71.1244,12769.0
2023-01-04 15:20:00,76.13,76.16,76.05,76.06,12407.0,71.1057,71.1337,71.031,71.0403,12407.0
2023-01-04 15:25:00,76.07,76.26,76.07,76.13,38379.0,71.0496,71.2271,71.0496,71.1057,38379.0
2023-01-04 15:30:00,76.12,76.18,76.11,76.18,30709.0,71.0963,71.1524,71.087,71.1524,30709.0
2023-01-04 15:35:00,76.19,76.22,76.12,76.19,33375.0,71.1617,71.1897,71.0963,71.1617,33375.0
2023-01-04 15:40:00,76.18,76.18,76.06,76.11,27344.0,71.1524,71.1524,71.0403,71.087,27344.0
2023-01-04 15:45:00,76.08,76.3,76.06,76.3,32467.0,71.059,71.2645,71.0403,71.2645,32467.0
2023-01-04 15:50:00,76.3,76.51,76.3,76.49,62231.0,71.2645,71.4606,71.2645,71.4419,62231.0
2023-01-04 15:55:00,76.5,76.69,76.47,76.64,153972.0,71.4513,71.6287,71.4232,71.582,153972.0
2023-01-05 09:30:00,76.23,76.68,76.19,76.38,41641.0,71.6565,72.0795,71.6189,71.7975,41641.0
2023-01-05 09:35:00,76.32,76.47,76.26,76.37,12810.0,71.7411,71.8821,71.6847,71.7881,12810.0
2023-01-05 09:40:00,76.32,76.47,76.2,76.46,19943.0,71.7411,71.8821,71.6283,71.8727,19943.0
2023-01-05 09:45:00,76.44,76.45,76.27,76.33,17525.0,71.8539,71.8633,71.6941,71.7505,17525.0
2023-01-05 09:50:00,76.36,76.57,76.36,76.47,19837.0,71.7787,71.9761,71.7787,71.8821,19837.0
2023-01-05 09:55:00,76.48,76.51,76.34,76.42,11043.0,71.8915,71.9197,71.7599,71.8351,11043.0
2023-01-05 10:00:00,76.42,76.6,76.33,76.6,19709.0,71.8351,72.0043,71.7505,72.0043,19709.0
2023-01-05 10:05:00,76.59,76.8,76.56,76.63,18306.0,71.9949,72.1923,71.9667,72.0325,18306.0
2023-01-05 10:10:00,76.66,76.81,76.64,76.74,7483.0,72.0607,72.2017,72.0419,72.1359,7483.0
2023-01-05 10:15:00,76.67,76.69,76.58,76.59,8631.0,72.0701,72.0889,71.9855,71.9949,8631.0
2023-01-05 10:20:00,76.57,76.57,76.41,76.47,22507.0,71.9761,71.9761,71.8257,71.8821,22507.0
2023-01-05 10:25:00,76.47,76.6,76.45,76.5,19194.0,71.8821,72.0043,71.8633,71.9103,19194.0
2023-01-05 10:30:00,76.49,76.54,76.46,76.51,15050.0,71.9009,71.9479,71.8727,71.9197,15050.0
2023-01-05 10:35:00,76.53,76.55,76.33,76.35,18945.0,71.9385,71.9573,71.7505,71.7693,18945.0
2023-01-05 10:40:00,76.37,76.6,76.34,76.56,13483.0,71.7881,72.0043,71.7599,71.9667,13483.0
2023-01-05 10:45:00,76.57,76.62,76.42,76.51,11849.0,71.9761,72.0231,71.8351,71.9197,11849.0
2023-01-05 10:50:00,76.53,76.56,76.4,76.45,12205.0,71.9385,71.9667,71.8163,71.8633,12205.0
2023-01-05 10:55:00,76.45,76.5,76.4,76.45,16248.0,71.8633,71.9103,71.8163,71.8633,16248.0
2023-01-05 11:00:00,76.43,76.52,76.36,76.48,13475.0,71.8445,71.9291,71.7787,71.8915,13475.0
2023-01-05 11:05:00,76.49,76.57,76.43,76.45,10895.0,71.9009,71.9761,71.8445,71.8633,10895.0
2023-01-05 11:10:00,76.45,76.49,76.38,76.39,22765.0,71.8633,71.9009,71.7975,71.8069,22765.0
2023-01-05 11:15:00,76.41,76.41,76.17,76.18,10987.0,71.8257,71.8257,71.6001,71.6095,10987.0
2023-01-05 11:20:00,76.17,76.26,76.16,76.23,11799.0,71.6001,71.6847,71.5907,71.6565,11799.0
2023-01-05 11:25:00,76.22,76.25,76.17,76.2,13138.0,71.6471,71.6753,71.6001,71.6283,13138.0
2023-01-05 11:30:00,76.21,76.29,76.16,76.17,15324.0,71.6377,71.7129,71.5907,71.6001,15324.0
2023-01-05 11:35:00,76.16,76.17,76.01,76.04,16157.0,71.5907,71.6001,71.4497,71.4779,16157.0
2023-01-05 11:40:00,76.01,76.09,75.96,76.09,11939.0,71.4497,71.5249,71.4027,71.5249,11939.0
2023-01-05 11:45:00,76.08,76.15,76.01,76.05,7446.0,71.5155,71.5813,71.4497,71.4873,7446.0
2023-01-05 11:50:00,76.05,76.08,75.99,76.02,5387.0,71.4873,71.5155,71.4309,71.4591,5387.0
2023-01-05 11:55:00,76.02,76.06,75.98,76.02,8786.0,71.4591,71.4967,71.4215,71.4591,8786.0
2023-01-05 12:00:00,76.03,76.11,76.02,76.08,8787.0,71.4685,71.5437,71.4591,71.5155,8787.0
2023-01-05 12:05:00,76.07,76.13,75.71,76.03,124150.0,71.5061,71.5625,71.1677,71.4685,124150.0
2023-01-05 12:10:00,76.01,76.01,75.84,75.84,9638.0,71.4497,71.4497,71.2899,71.2899,9638.0
2023-01-05 12:15:00,75.82,76.01,75.82,75.96,10006.0,71.2711,71.4497,71.2711,71.4027,10006.0
2023-01-05 12:20:00,75.96,76.02,75.94,76.0,5738.0,71.4027,71.4591,71.3839,71.4403,5738.0
2023-01-05 12:25:00,76.0,76.02,75.96,75.98,8955.0,71.4403,71.4591,71.4027,71.4215,8955.0
2023-01-05 12:30:00,75.98,76.22,75.98,76.2,9501.0,71.4215,71.6471,71.4215,71.6283,9501.0
2023-01-05 12:35:00,76.17,76.21,76.15,76.15,7738.0,71.6001,71.6377,71.5813,71.5813,7738.0
2023-01-05 12:40:00,76.15,76.18,76.04,76.05,8359.0,71.5813,71.6095,71.4779,71.4873,8359.0
2023-01-05 12:45:00,76.08,76.12,76.05,76.11,6906.0,71.5155,71.5531,71.4873,71.5437,6906.0
2023-01-05 12:50:00,76.1,76.18,76.08,76.17,9102.0,71.5343,71.6095,71.5155,71.6001,9102.0
2023-01-05 12:55:00,76.17,76.18,76.04,76.04,15465.0,71.6001,71.6095,71.4779,71.4779,15465.0
2023-01-05 13:00:00,76.04,76.07,76.03,76.05,8893.0,71.4779,71.5061,71.4685,71.4873,8893.0
2023-01-05 13:05:00,76.05,76.1,76.03,76.1,20216.0,71.4873,71.5343,71.4685,71.5343,20216.0
2023-01-05 13:10:00,76.1,76.11,76.03,76.05,11089.0,71.5343,71.5437,71.4685,71.4873,11089.0
2023-01-05 13:15:00,76.05,76.06,75.88,75.9,42163.0,71.4873,71.4967,71.3275,71.3463,42163.0
2023-01-05 13:20:00,75.92,76.19,75.92,76.11,15389.0,71.3651,71.6189,71.3651,71.5437,15389.0
2023-01-05 13:25:00,76.1,76.2,76.07,76.09,5355.0,71.5343,71.6283,71.5061,71.5249,5355.0
2023-01-05 13:30:00,76.06,76.23,76.02,76.22,10126.0,71.4967,71.6565,71.4591,71.6471,10126.0
2023-01-05 13:35:00,76.23,76.23,76.12,76.19,11605.0,71.6565,71.6565,71.5531,71.6189,11605.0
2023-01-05 13:40:00,76.18,76.24,76.14,76.16,11551.0,71.6095,71.6659,71.5719,71.5907,11551.0
2023-01-05 13:45:00,76.17,76.17,76.1,76.11,11424.0,71.6001,71.6001,71.5343,71.5437,11424.0
2023-01-05 13:50:00,76.09,76.16,76.08,76.09,9606.0,71.5249,71.5907,71.5155,71.5249,9606.0
2023-01-05 13:55:00,76.09,76.15,76.01,76.03,17052.0,71.5249,71.5813,71.4497,71.4685,17052.0
2023-01-05 14:00:00,76.05,76.19,76.05,76.15,6206.0,71.4873,71.6189,71.4873,71.5813,6206.0
2023-01-05 14:05:00,76.14,76.14,76.01,76.02,26775.0,71.5719,71.5719,71.4497,71.4591,26775.0
2023-01-05 14:10:00,76.03,76.06,75.99,75.99,7540.0,71.4685,71.4967,71.4309,71.4309,7540.0
2023-01-05 14:15:00,76.0,76.09,76.0,76.09,6490.0,71.4403,71.5249,71.4403,71.5249,6490.0
2023-01-05 14:20:00,76.07,76.08,75.95,75.98,9554.0,71.5061,71.5155,71.3933,71.4215,9554.0
2023-01-05 14:25:00,75.97,75.99,75.91,75.93,7388.0,71.4121,71.4309,71.3557,71.3745,7388.0
2023-01-05 14:30:00,75.93,75.98,75.88,75.88,10684.0,71.3745,71.4215,71.3275,71.3275,10684.0
2023-01-05 14:35:00,75.87,76.06,75.86,76.06,11004.0,71.3181,71.4967,71.3087,71.4967,11004.0
2023-01-05 14:40:00,76.07,76.14,76.07,76.11,7178.0,71.5061,71.5719,71.5061,71.5437,7178.0
2023-01-05 14:45:00,76.11,76.2,76.11,76.2,21375.0,71.5437,71.6283,71.5437,71.6283,21375.0
2023-01-05 14:50:00,76.18,76.2,76.12,76.17,33198.0,71.6095,71.6283,71.5531,71.6001,33198.0
2023-01-05 14:55:00,76.18,76.2,76.04,76.06,17114.0,71.6095,71.6283,71.4779,71.4967,17114.0
2023-01-05 15:00:00,76.06,76.06,76.01,76.03,9418.0,71.4967,71.4967,71.4497,71.4685,9418.0
2023-01-05 15:05:00,76.02,76.03,75.96,76.02,9089.0,71.4591,71.4685,71.4027,71.4591,9089.0
2023-01-05 15:10:00,76.02,76.02,75.93,75.94,8522.0,71.4591,71.4591,71.3745,71.3839,8522.0
2023-01-05 15:15:00,75.96,76.01,75.92,75.93,10538.0,71.4027,71.4497,71.3651,71.3745,10538.0
2023-01-05 15:20:00,75.95,76.04,75.94,76.02,12513.0,71.3933,71.4779,71.3839,71.4591,12513.0
2023-01-05 15:25:00,76.01,76.1,75.97,76.08,11504.0,71.4497,71.5343,71.4121,71.5155,11504.0
2023-01-05 15:30:00,76.07,76.12,75.98,76.08,15880.0,71.5061,71.5531,71.4215,71.5155,15880.0
2023-01-05 15:35:00,76.08,76.18,76.08,76.15,16100.0,71.5155,71.6095,71.5155,71.5813,16100.0
2023-01-05 15:40:00,76.14,76.21,76.11,76.19,23579.0,71.5719,71.6377,71.5437,71.6189,23579.0
2023-01-05 15:45:00,76.19,76.27,76.16,76.2,25740.0,71.6189,71.6941,71.5907,71.6283,25740.0
2023-01-05 15:50:00,76.19,76.26,76.13,76.25,56698.0,71.6189,71.6847,71.5625,71.6753,56698.0
2023-01-05 15:55:00,76.25,76.36,76.25,76.28,112226.0,71.6753,71.7787,71.6753,71.7035,112226.0
2023-01-06 09:30:00,77.21,77.88,76.71,77.84,27289.0,72.5777,73.2075,72.1077,73.1699,27289.0
2023-01-06 09:35:00,77.85,78.02,77.76,77.76,37438.0,73.1793,73.3391,73.0947,73.0947,37438.0
2023-01-06 09:40:00,77.76,77.95,77.7,77.94,18336.0,73.0947,73.2733,73.0383,73.2639,18336.0
2023-01-06 09:45:00,77.9,77.92,77.52,77.53,54463.0,73.2263,73.2451,72.8691,72.8785,54463.0
2023-01-06 09:50:00,77.56,77.85,77.5,77.75,31538.0,72.9067,73.1793,72.8503,73.0853,31538.0
2023-01-06 09:55:00,77.81,77.84,77.71,77.81,10327.0,73.1417,73.1699,73.0477,73.1417,10327.0
2023-01-06 10:00:00,77.94,78.09,77.86,77.99,31441.0,73.2639,73.4049,73.1887,73.3109,31441.0
2023-01-06 10:05:00,78.02,78.23,77.97,78.23,10549.0,73.3391,73.5365,73.2921,73.5365,10549.0
2023-01-06 10:10:00,78.23,78.38,78.22,78.28,30494.0,73.5365,73.6775,73.5271,73.5835,30494.0
2023-01-06 10:15:00,78.26,78.43,78.24,78.43,29400.0,73.5647,73.7245,73.5459,73.7245,29400.0
2023-01-06 10:20:00,78.46,78.49,78.28,78.4,29995.0,73.7527,73.7809,73.5835,73.6963,29995.0
2023-01-06 10:25:00,78.4,78.4,78.16,78.24,27847.0,73.6963,73.6963,73.4707,73.5459,27847.0
2023-01-06 10:30:00,78.26,78.38,78.26,78.3,7305.0,73.5647,73.6775,73.5647,73.6023,7305.0
2023-01-06 10:35:00,78.31,78.38,78.27,78.36,13911.0,73.6117,73.6775,73.5741,73.6587,13911.0
2023-01-06 10:40:00,78.38,78.5,78.29,78.29,9616.0,73.6775,73.7903,73.5929,73.5929,9616.0
2023-01-06 10:45:00,78.3,78.46,78.3,78.46,8873.0,73.6023,73.7527,73.6023,73.7527,8873.0
2023-01-06 10:50:00,78.47,78.56,78.44,78.54,10976.0,73.7621,73.8467,73.7339,73.8279,10976.0
2023-01-06 10:55:00,78.54,78.69,78.52,78.65,19750.0,73.8279,73.9689,73.8091,73.9313,19750.0
2023-01-06 11:00:00,78.64,78.67,78.61,78.67,10722.0,73.9219,73.9501,73.8937,73.9501,10722.0
2023-01-06 11:05:00,78.69,78.69,78.58,78.59,13894.0,73.9689,73.9689,73.8655,73.8749,13894.0
2023-01-06 11:10:00,78.57,78.57,78.37,78.39,11708.0,73.8561,73.8561,73.6681,73.6869,11708.0
2023-01-06 11:15:00,78.4,78.47,78.34,78.38,11145.0,73.6963,73.7621,73.6399,73.6775,11145.0
2023-01-06 11:20:00,78.37,78.39,78.32,78.36,9021.0,73.6681,73.6869,73.6211,73.6587,9021.0
2023-01-06 11:25:00,78.35,78.35,78.19,78.22,12121.0,73.6493,73.6493,73.4989,73.5271,12121.0
2023-01-06 11:30:00,78.23,78.39,78.22,78.37,8011.0,73.5365,73.6869,73.5271,73.6681,8011.0
2023-01-06 11:35:00,78.39,78.56,78.38,78.49,15432.0,73.6869,73.8467,73.6775,73.7809,15432.0
2023-01-06 11:40:00,78.48,78.48,78.41,78.47,9697.0,73.7715,73.7715,73.7057,73.7621,9697.0
2023-01-06 11:45:00,78.47,78.52,78.43,78.51,13923.0,73.7621,73.8091,73.7245,73.7997,13923.0
2023-01-06 11:50:00,78.51,78.61,78.48,78.61,36442.0,73.7997,73.8937,73.7715,73.8937,36442.0
2023-01-06 11:55:00,78.61,78.77,78.56,78.6,20527.0,73.8937,74.0441,73.8467,73.8843,20527.0
2023-01-06 12:00:00,78.62,78.81,78.62,78.81,4053.0,73.9031,74.0817,73.9031,74.0817,4053.0
2023-01-06 12:05:00,78.79,78.84,78.77,78.8,11750.0,74.0629,74.1099,74.0441,74.0723,11750.0
2023-01-06 12:10:00,78.79,78.82,78.51,78.59,6137.0,74.0629,74.0911,73.7997,73.8749,6137.0
2023-01-06 12:15:00,78.58,78.61,78.55,78.58,4751.0,73.8655,73.8937,73.8373,73.8655,4751.0
2023-01-06 12:20:00,78.58,78.6,78.51,78.53,4126.0,73.8655,73.8843,73.7997,73.8185,4126.0
2023-01-06 12:25:00,78.51,78.51,78.46,78.48,3417.0,73.7997,73.7997,73.7527,73.7715,3417.0
2023-01-06 12:30:00,78.48,78.52,78.43,78.44,3512.0,73.7715,73.8091,73.7245,73.7339,3512.0
2023-01-06 12:35:00,78.46,78.48,78.37,78.47,4402.0,73.7527,73.7715,73.6681,73.7621,4402.0
2023-01-06 12:40:00,78.48,78.48,78.37,78.37,4259.0,73.7715,73.7715,73.6681,73.6681,4259.0
2023-01-06 12:45:00,78.39,78.44,78.38,78.38,13120.0,73.6869,73.7339,73.6775,73.6775,13120.0
2023-01-06 12:50:00,78.37,78.39,78.32,78.34,4222.0,73.6681,73.6869,73.6211,73.6399,4222.0
2023-01-06 12:55:00,78.35,78.35,78.28,78.3,3539.0,73.6493,73.6493,73.5835,73.6023,3539.0
2023-01-06 13:00:00,78.31,78.36,78.25,78.25,2811.0,73.6117,73.6587,73.5553,73.5553,2811.0
2023-01-06 13:05:00,78.25,78.36,78.25,78.28,3318.0,73.5553,73.6587,73.5553,73.5835,3318.0
2023-01-06 13:10:00,78.27,78.31,78.25,78.3,3228.0,73.5741,73.6117,73.5553,73.6023,3228.0
2023-01-06 13:15:00,78.29,78.36,78.28,78.33,5195.0,73.5929,73.6587,73.5835,73.6305,5195.0
2023-01-06 13:20:00,78.32,78.32,78.26,78.29,5330.0,73.6211,73.6211,73.5647,73.5929,5330.0
2023-01-06 13:25:00,78.3,78.34,78.3,78.33,4333.0,73.6023,73.6399,73.6023,73.6305,4333.0
2023-01-06 13:30:00,78.36,78.42,78.34,78.42,4022.0,73.6587,73.7151,73.6399,73.7151,4022.0
2023-01-06 13:35:00,78.4,78.47,78.38,78.45,6970.0,73.6963,73.7621,73.6775,73.7433,6970.0
2023-01-06 13:40:00,78.47,78.52,78.43,78.43,4590.0,73.7621,73.8091,73.7245,73.7245,4590.0
2023-01-06 13:45:00,78.41,78.47,78.39,78.43,13060.0,73.7057,73.7621,73.6869,73.7245,13060.0
2023-01-06 13:50:00,78.41,78.42,78.38,78.42,2204.0,73.7057,73.7151,73.6775,73.7151,2204.0
2023-01-06 13:55:00,78.41,78.46,78.41,78.44,7686.0,73.7057,73.7527,73.7057,73.7339,7686.0
2023-01-06 14:00:00,78.48,78.51,78.47,78.5,2193.0,73.7715,73.7997,73.7621,73.7903,2193.0
2023-01-06 14:05:00,78.51,78.53,78.48,78.53,7050.0,73.7997,73.8185,73.7715,73.8185,7050.0
2023-01-06 14:10:00,78.53,78.61,78.5,78.61,8886.0,73.8185,73.8937,73.7903,73.8937,8886.0
2023-01-06 14:15:00,78.62,78.63,78.57,78.6,3930.0,73.9031,73.9125,73.8561,73.8843,3930.0
2023-01-06 14:20:00,78.6,78.66,78.6,78.65,6937.0,73.8843,73.9407,73.8843,73.9313,6937.0
2023-01-06 14:25:00,78.67,78.68,78.61,78.62,9634.0,73.9501,73.9595,73.8937,73.9031,9634.0
2023-01-06 14:30:00,78.62,78.74,78.62,78.71,8069.0,73.9031,74.0159,73.9031,73.9877,8069.0
2023-01-06 14:35:00,78.7,78.78,78.7,78.78,6179.0,73.9783,74.0535,73.9783,74.0535,6179.0
2023-01-06 14:40:00,78.77,78.8,78.76,78.78,7286.0,74.0441,74.0723,74.0347,74.0535,7286.0
2023-01-06 14:45:00,78.78,78.79,78.7,78.79,8444.0,74.0535,74.0629,73.9783,74.0629,8444.0
2023-01-06 14:50:00,78.79,78.81,78.78,78.79,9639.0,74.0629,74.0817,74.0535,74.0629,9639.0
2023-01-06 14:55:00,78.8,78.83,78.74,78.74,7490.0,74.0723,74.1005,74.0159,74.0159,7490.0
2023-01-06 15:00:00,78.75,78.9,78.75,78.9,10376.0,74.0253,74.1663,74.0253,74.1663,10376.0
2023-01-06 15:05:00,78.89,78.9,78.85,78.89,10078.0,74.1569,74.1663,74.1193,74.1569,10078.0
2023-01-06 15:10:00,78.88,78.89,78.81,78.84,12953.0,74.1475,74.1569,74.0817,74.1099,12953.0
2023-01-06 15:15:00,78.84,78.93,78.8,78.8,21932.0,74.1099,74.1945,74.0723,74.0723,21932.0
2023-01-06 15:20:00,78.78,78.78,78.59,78.63,15472.0,74.0535,74.0535,73.8749,73.9125,15472.0
2023-01-06 15:25:00,78.64,78.65,78.59,78.6,9836.0,73.9219,73.9313,73.8749,73.8843,9836.0
2023-01-06 15:30:00,78.6,78.66,78.53,78.54,20508.0,73.8843,73.9407,73.8185,73.8279,20508.0
2023-01-06 15:35:00,78.53,78.7,78.49,78.7,17588.0,73.8185,73.9783,73.7809,73.9783,17588.0
2023-01-06 15:40:00,78.69,78.72,78.67,78.72,15025.0,73.9689,73.9971,73.9501,73.9971,15025.0
2023-01-06 15:45:00,78.71,78.81,78.7,78.74,25156.0,73.9877,74.0817,73.9783,74.0159,25156.0
2023-01-06 15:50:00,78.73,78.77,78.66,78.69,47429.0,74.0065,74.0441,73.9407,73.9689,47429.0
2023-01-06 15:55:00,78.69,78.76,78.64,78.7,139701.0,73.9689,74.0347,73.9219,73.9783,139701.0
2023-01-09 09:30:00,79.07,79.4,79.03,79.17,35165.0,74.3261,74.6363,74.2885,74.4201,35165.0
2023-01-09 09:35:00,79.11,79.27,79.09,79.16,9265.0,74.3637,74.5141,74.3449,74.4107,9265.0
2023-01-09 09:40:00,79.19,79.21,79.07,79.16,5502.0,74.4389,74.4577,74.3261,74.4107,5502.0
2023-01-09 09:45:00,79.15,79.33,79.13,79.27,10242.0,74.4013,74.5705,74.3825,74.5141,10242.0
2023-01-09 09:50:00,79.21,79.32,79.16,79.26,11431.0,74.4577,74.5611,74.4107,74.5047,11431.0
2023-01-09 09:55:00,79.25,79.33,79.15,79.3,5205.0,74.4953,74.5705,74.4013,74.5423,5205.0
2023-01-09 10:00:00,79.34,79.49,79.33,79.44,6845.0,74.5799,74.7209,74.5705,74.6739,6845.0
2023-01-09 10:05:00,79.45,79.5,79.42,79.5,6416.0,74.6833,74.7303,74.6551,74.7303,6416.0
2023-01-09 10:10:00,79.52,79.55,79.3,79.35,10550.0,74.7491,74.7773,74.5423,74.5893,10550.0
2023-01-09 10:15:00,79.34,79.35,79.25,79.28,11804.0,74.5799,74.5893,74.4953,74.5235,11804.0
2023-01-09 10:20:00,79.29,79.41,79.21,79.35,16605.0,74.5329,74.6457,74.4577,74.5893,16605.0
2023-01-09 10:25:00,79.31,79.31,79.03,79.03,22015.0,74.5517,74.5517,74.2885,74.2885,22015.0
2023-01-09 10:30:00,79.03,79.2,78.95,79.19,10037.0,74.2885,74.4483,74.2133,74.4389,10037.0
2023-01-09 10:35:00,79.2,79.28,79.16,79.16,11377.0,74.4483,74.5235,74.4107,74.4107,11377.0
2023-01-09 10:40:00,79.16,79.23,79.04,79.18,9495.0,74.4107,74.4765,74.2979,74.4295,9495.0
2023-01-09 10:45:00,79.18,79.36,79.18,79.36,5615.0,74.4295,74.5987,74.4295,74.5987,5615.0
2023-01-09 10:50:00,79.36,79.39,79.33,79.36,11109.0,74.5987,74.6269,74.5705,74.5987,11109.0
2023-01-09 10:55:00,79.36,79.54,79.33,79.43,34967.0,74.5987,74.7679,74.5705,74.6645,34967.0
2023-01-09 11:00:00,79.42,79.65,79.42,79.65,12100.0,74.6551,74.8713,74.6551,74.8713,12100.0
2023-01-09 11:05:00,79.66,79.72,79.58,79.64,21145.0,74.8807,74.9371,74.8055,74.8619,21145.0
2023-01-09 11:10:00,79.63,79.68,79.42,79.46,16422.0,74.8525,74.8995,74.6551,74.6927,16422.0
2023-01-09 11:15:00,79.48,79.54,79.45,79.49,6207.0,74.7115,74.7679,74.6833,74.7209,6207.0
2023-01-09 11:20:00,79.5,79.51,79.38,79.38,10929.0,74.7303,74.7397,74.6175,74.6175,10929.0
2023-01-09 11:25:00,79.38,79.44,79.34,79.38,7828.0,74.6175,74.6739,74.5799,74.6175,7828.0
2023-01-09 11:30:00,79.37,79.38,79.29,79.29,8593.0,74.6081,74.6175,74.5329,74.5329,8593.0
2023-01-09 11:35:00,79.29,79.33,79.24,79.26,6641.0,74.5329,74.5705,74.4859,74.5047,6641.0
2023-01-09 11:40:00,79.28,79.34,79.28,79.34,5866.0,74.5235,74.5799,74.5235,74.5799,5866.0
2023-01-09 11:45:00,79.33,79.35,79.23,79.33,16028.0,74.5705,74.5893,74.4765,74.5705,16028.0
2023-01-09 11:50:00,79.33,79.37,79.27,79.37,15835.0,74.5705,74.6081,74.5141,74.6081,15835.0
2023-01-09 11:55:00,79.38,79.41,79.32,79.36,10442.0,74.6175,74.6457,74.5611,74.5987,10442.0
2023-01-09 12:00:00,79.34,79.39,79.31,79.34,8649.0,74.5799,74.6269,74.5517,74.5799,8649.0
2023-01-09 12:05:00,79.34,79.34,79.23,79.32,7958.0,74.5799,74.5799,74.4765,74.5611,7958.0
2023-01-09 12:10:00,79.33,79.42,79.33,79.39,7102.0,74.5705,74.6551,74.5705,74.6269,7102.0
2023-01-09 12:15:00,79.41,79.44,79.38,79.41,6341.0,74.6457,74.6739,74.6175,74.6457,6341.0
2023-01-09 12:20:00,79.41,79.48,79.39,79.47,24917.0,74.6457,74.7115,74.6269,74.7021,24917.0
2023-01-09 12:25:00,79.46,79.47,79.41,79.45,5745.0,74.6927,74.7021,74.6457,74.6833,5745.0
2023-01-09 12:30:00,79.45,79.46,79.41,79.43,6450.0,74.6833,74.6927,74.6457,74.6645,6450.0
2023-01-09 12:35:00,79.44,79.44,79.35,79.35,5939.0,74.6739,74.6739,74.5893,74.5893,5939.0
2023-01-09 12:40:00,79.36,79.41,79.34,79.34,6976.0,74.5987,74.6457,74.5799,74.5799,6976.0
2023-01-09 12:45:00,79.36,79.49,79.35,79.42,49515.0,74.5987,74.7209,74.5893,74.6551,49515.0
2023-01-09 12:50:00,79.44,79.46,79.4,79.44,16767.0,74.6739,74.6927,74.6363,74.6739,16767.0
2023-01-09 12:55:00,79.44,79.57,79.41,79.45,45505.0,74.6739,74.7961,74.6457,74.6833,45505.0
2023-01-09 13:00:00,79.45,79.57,79.44,79.56,16178.0,74.6833,74.7961,74.6739,74.7867,16178.0
2023-01-09 13:05:00,79.56,79.64,79.53,79.56,9103.0,74.7867,74.8619,74.7585,74.7867,9103.0
2023-01-09 13:10:00,79.55,79.74,79.51,79.7,10032.0,74.7773,74.9559,74.7397,74.9183,10032.0
2023-01-09 13:15:00,79.68,79.72,79.64,79.71,9288.0,74.8995,74.9371,74.8619,74.9277,9288.0
2023-01-09 13:20:00,79.7,79.76,79.67,79.74,15889.0,74.9183,74.9747,74.8901,74.9559,15889.0
2023-01-09 13:25:00,79.75,79.76,79.65,79.69,11477.0,74.9653,74.9747,74.8713,74.9089,11477.0
2023-01-09 13:30:00,79.7,79.76,79.66,79.68,10310.0,74.9183,74.9747,74.8807,74.8995,10310.0
2023-01-09 13:35:00,79.68,79.7,79.59,79.69,13339.0,74.8995,74.9183,74.8149,74.9089,13339.0
2023-01-09 13:40:00,79.67,79.71,79.64,79.67,13664.0,74.8901,74.9277,74.8619,74.8901,13664.0
2023-01-09 13:45:00,79.66,79.74,79.65,79.74,14618.0,74.8807,74.9559,74.8713,74.9559,14618.0
2023-01-09 13:50:00,79.73,79.8,79.72,79.76,20266.0,74.9465,75.0123,74.9371,74.9747,20266.0
2023-01-09 13:55:00,79.76,79.76,79.67,79.71,9437.0,74.9747,74.9747,74.8901,74.9277,9437.0
2023-01-09 14:00:00,79.71,79.74,79.65,79.68,27086.0,74.9277,74.9559,74.8713,74.8995,27086.0
2023-01-09 14:05:00,79.67,79.68,79.48,79.61,13393.0,74.8901,74.8995,74.7115,74.8337,13393.0
2023-01-09 14:10:00,79.61,79.61,79.47,79.47,11528.0,74.8337,74.8337,74.7021,74.7021,11528.0
2023-01-09 14:15:00,79.46,79.58,79.41,79.58,8860.0,74.6927,74.8055,74.6457,74.8055,8860.0
2023-01-09 14:20:00,79.58,79.64,79.54,79.61,15066.0,74.8055,74.8619,74.7679,74.8337,15066.0
2023-01-09 14:25:00,79.62,79.62,79.53,79.55,16887.0,74.8431,74.8431,74.7585,74.7773,16887.0
2023-01-09 14:30:00,79.53,79.61,79.49,79.56,27928.0,74.7585,74.8337,74.7209,74.7867,27928.0
2023-01-09 14:35:00,79.56,79.61,79.47,79.59,50727.0,74.7867,74.8337,74.7021,74.8149,50727.0
2023-01-09 14:40:00,79.6,79.62,79.55,79.56,13077.0,74.8243,74.8431,74.7773,74.7867,13077.0
2023-01-09 14:45:00,79.59,79.61,79.46,79.5,13911.0,74.8149,74.8337,74.6927,74.7303,13911.0
2023-01-09 14:50:00,79.49,79.51,79.45,79.47,15068.0,74.7209,74.7397,74.6833,74.7021,15068.0
2023-01-09 14:55:00,79.45,79.48,79.31,79.32,9488.0,74.6833,74.7115,74.5517,74.5611,9488.0
2023-01-09 15:00:00,79.31,79.34,79.21,79.25,11236.0,74.5517,74.5799,74.4577,74.4953,11236.0
2023-01-09 15:05:00,79.25,79.38,79.25,79.37,12193.0,74.4953,74.6175,74.4953,74.6081,12193.0
2023-01-09 15:10:00,79.37,79.38,79.31,79.31,16756.0,74.6081,74.6175,74.5517,74.5517,16756.0
2023-01-09 15:15:00,79.31,79.35,79.24,79.31,16856.0,74.5517,74.5893,74.4859,74.5517,16856.0
2023-01-09 15:20:00,79.31,79.42,79.31,79.35,12333.0,74.5517,74.6551,74.5517,74.5893,12333.0
2023-01-09 15:25:00,79.34,79.35,79.24,79.26,21610.0,74.5799,74.5893,74.4859,74.5047,21610.0
2023-01-09 15:30:00,79.26,79.34,79.25,79.31,23612.0,74.5047,74.5799,74.4953,74.5517,23612.0
2023-01-09 15:35:00,79.32,79.32,79.23,79.24,25465.0,74.5611,74.5611,74.4765,74.4859,25465.0
2023-01-09 15:40:00,79.23,79.28,79.21,79.26,24272.0,74.4765,74.5235,74.4577,74.5047,24272.0
2023-01-09 15:45:00,79.23,79.24,79.09,79.17,24650.0,74.4765,74.4859,74.3449,74.4201,24650.0
2023-01-09 15:50:00,79.2,79.28,79.19,79.25,63453.0,74.4483,74.5235,74.4389,74.4953,63453.0
2023-01-09 15:55:00,79.25,79.34,79.17,79.2,219446.0,74.4953,74.5799,74.4201,74.4483,219446.0
2023-01-10 09:30:00,79.38,79.58,79.07,79.51,30781.0,74.6175,74.8055,74.3261,74.7397,30781.0
2023-01-10 09:35:00,79.49,79.54,79.42,79.5,3925.0,74.7209,74.7679,74.6551,74.7303,3925.0
2023-01-10 09:40:00,79.53,79.61,79.46,79.56,16890.0,74.7585,74.8337,74.6927,74.7867,16890.0
2023-01-10 09:45:00,79.59,79.59,79.38,79.52,9005.0,74.8149,74.8149,74.6175,74.7491,9005.0
2023-01-10 09:50:00,79.54,79.55,79.4,79.5,6064.0,74.7679,74.7773,74.6363,74.7303,6064.0
2023-01-10 09:55:00,79.49,79.69,79.47,79.68,15948.0,74.7209,74.9089,74.7021,74.8995,15948.0
2023-01-10 10:00:00,79.7,79.72,79.58,79.66,12653.0,74.9183,74.9371,74.8055,74.8807,12653.0
2023-01-10 10:05:00,79.67,79.74,79.63,79.64,28679.0,74.8901,74.9559,74.8525,74.8619,28679.0
2023-01-10 10:10:00,79.64,79.71,79.57,79.57,11047.0,74.8619,74.9277,74.7961,74.7961,11047.0
2023-01-10 10:15:00,79.54,79.67,79.54,79.67,15662.0,74.7679,74.8901,74.7679,74.8901,15662.0
2023-01-10 10:20:00,79.66,79.68,79.56,79.63,20207.0,74.8807,74.8995,74.7867,74.8525,20207.0
2023-01-10 10:25:00,79.62,79.7,79.55,79.56,13050.0,74.8431,74.9183,74.7773,74.7867,13050.0
2023-01-10 10:30:00,79.58,79.62,79.49,79.61,17567.0,74.8055,74.8431,74.7209,74.8337,17567.0
2023-01-10 10:35:00,79.61,79.65,79.55,79.6,13445.0,74.8337,74.8713,74.7773,74.8243,13445.0
2023-01-10 10:40:00,79.59,79.62,79.47,79.48,22529.0,74.8149,74.8431,74.7021,74.7115,22529.0
2023-01-10 10:45:00,79.48,79.59,79.45,79.53,19887.0,74.7115,74.8149,74.6833,74.7585,19887.0
2023-01-10 10:50:00,79.54,79.63,79.52,79.62,9339.0,74.7679,74.8525,74.7491,74.8431,9339.0
2023-01-10 10:55:00,79.61,79.75,79.59,79.73,14536.0,74.8337,74.9653,74.8149,74.9465,14536.0
2023-01-10 11:00:00,79.74,79.79,79.63,79.77,24516.0,74.9559,75.0029,74.8525,74.9841,24516.0
2023-01-10 11:05:00,79.78,79.82,79.74,79.8,36073.0,74.9935,75.0311,74.9559,75.0123,36073.0
2023-01-10 11:10:00,79.8,79.86,79.71,79.71,9391.0,75.0123,75.0687,74.9277,74.9277,9391.0
2023-01-10 11:15:00,79.72,79.84,79.68,79.8,14120.0,74.9371,75.0499,74.8995,75.0123,14120.0
2023-01-10 11:20:00,79.81,79.98,79.81,79.96,11822.0,75.0217,75.1815,75.0217,75.1627,11822.0
2023-01-10 11:25:00,79.97,79.97,79.84,79.87,16201.0,75.1721,75.1721,75.0499,75.0781,16201.0
2023-01-10 11:30:00,79.89,79.89,79.83,79.87,14959.0,75.0969,75.0969,75.0405,75.0781,14959.0
2023-01-10 11:35:00,79.89,79.9,79.83,79.86,6169.0,75.0969,75.1063,75.0405,75.0687,6169.0
2023-01-10 11:40:00,79.88,79.89,79.82,79.86,7715.0,75.0875,75.0969,75.0311,75.0687,7715.0
2023-01-10 11:45:00,79.86,79.89,79.8,79.82,11301.0,75.0687,75.0969,75.0123,75.0311,11301.0
2023-01-10 11:50:00,79.82,79.84,79.73,79.75,7699.0,75.0311,75.0499,74.9465,74.9653,7699.0
2023-01-10 11:55:00,79.75,79.8,79.75,79.78,17386.0,74.9653,75.0123,74.9653,74.9935,17386.0
2023-01-10 12:00:00,79.78,79.84,79.74,79.82,12505.0,74.9935,75.0499,74.9559,75.0311,12505.0
2023-01-10 12:05:00,79.83,79.93,79.82,79.92,7026.0,75.0405,75.1345,75.0311,75.1251,7026.0
2023-01-10 12:10:00,79.93,79.93,79.83,79.86,6693.0,75.1345,75.1345,75.0405,75.0687,6693.0
2023-01-10 12:15:00,79.86,79.86,79.77,79.77,7980.0,75.0687,75.0687,74.9841,74.9841,7980.0
2023-01-10 12:20:00,79.77,79.81,79.73,79.8,6229.0,74.9841,75.0217,74.9465,75.0123,6229.0
2023-01-10 12:25:00,79.79,79.82,79.76,79.82,7617.0,75.0029,75.0311,74.9747,75.0311,7617.0
2023-01-10 12:30:00,79.81,79.85,79.8,79.82,5411.0,75.0217,75.0593,75.0123,75.0311,5411.0
2023-01-10 12:35:00,79.82,79.94,79.8,79.94,10657.0,75.0311,75.1439,75.0123,75.1439,10657.0
2023-01-10 12:40:00,79.94,80.05,79.93,80.04,14475.0,75.1439,75.2473,75.1345,75.2379,14475.0
2023-01-10 12:45:00,80.03,80.04,79.92,79.93,9550.0,75.2285,75.2379,75.1251,75.1345,9550.0
2023-01-10 12:50:00,79.94,80.02,79.94,79.95,5601.0,75.1439,75.2191,75.1439,75.1533,5601.0
2023-01-10 12:55:00,79.96,80.01,79.89,80.01,11524.0,75.1627,75.2097,75.0969,75.2097,11524.0
2023-01-10 13:00:00,80.01,80.03,79.97,80.0,12394.0,75.2097,75.2285,75.1721,75.2003,12394.0
2023-01-10 13:05:00,79.98,80.04,79.97,80.04,4474.0,75.1815,75.2379,75.1721,75.2379,4474.0
2023-01-10 13:10:00,80.04,80.13,80.03,80.1,7241.0,75.2379,75.3225,75.2285,75.2943,7241.0
2023-01-10 13:15:00,80.09,80.1,80.01,80.06,28115.0,75.2849,75.2943,75.2097,75.2567,28115.0
2023-01-10 13:20:00,80.06,80.07,79.99,80.01,4850.0,75.2567,75.2661,75.1909,75.2097,4850.0
2023-01-10 13:25:00,80.0,80.04,79.98,80.02,8888.0,75.2003,75.2379,75.1815,75.2191,8888.0
2023-01-10 13:30:00,80.02,80.1,79.98,80.0,21727.0,75.2191,75.2943,75.1815,75.2003,21727.0
2023-01-10 13:35:00,79.99,80.07,79.99,80.06,14689.0,75.1909,75.2661,75.1909,75.2567,14689.0
2023-01-10 13:40:00,80.06,80.09,79.97,79.97,12054.0,75.2567,75.2849,75.1721,75.1721,12054.0
2023-01-10 13:45:00,79.97,79.98,79.91,79.93,12214.0,75.1721,75.1815,75.1157,75.1345,12214.0
2023-01-10 13:50:00,79.92,80.0,79.92,80.0,8511.0,75.1251,75.2003,75.1251,75.2003,8511.0
2023-01-10 13:55:00,80.0,80.06,79.96,80.05,9988.0,75.2003,75.2567,75.1627,75.2473,9988.0
2023-01-10 14:00:00,80.06,80.12,80.06,80.11,8591.0,75.2567,75.3131,75.2567,75.3037,8591.0
2023-01-10 14:05:00,80.1,80.1,79.97,79.97,20981.0,75.2943,75.2943,75.1721,75.1721,20981.0
2023-01-10 14:10:00,79.96,79.99,79.84,79.85,20036.0,75.1627,75.1909,75.0499,75.0593,20036.0
2023-01-10 14:15:00,79.86,80.0,79.86,79.98,35840.0,75.0687,75.2003,75.0687,75.1815,35840.0
2023-01-10 14:20:00,79.98,80.03,79.96,79.96,12695.0,75.1815,75.2285,75.1627,75.1627,12695.0
2023-01-10 14:25:00,79.96,79.97,79.86,79.97,10498.0,75.1627,75.1721,75.0687,75.1721,10498.0
2023-01-10 14:30:00,79.97,80.07,79.97,80.04,8772.0,75.1721,75.2661,75.1721,75.2379,8772.0
2023-01-10 14:35:00,80.05,80.08,79.99,80.01,7623.0,75.2473,75.2755,75.1909,75.2097,7623.0
2023-01-10 14:40:00,79.99,80.02,79.9,79.92,29049.0,75.1909,75.2191,75.1063,75.1251,29049.0
2023-01-10 14:45:00,79.92,79.98,79.87,79.97,11119.0,75.1251,75.1815,75.0781,75.1721,11119.0
2023-01-10 14:50:00,79.97,79.97,79.85,79.88,14907.0,75.1721,75.1721,75.0593,75.0875,14907.0
2023-01-10 14:55:00,79.88,79.92,79.87,79.92,8529.0,75.0875,75.1251,75.0781,75.1251,8529.0
2023-01-10 15:00:00,79.93,79.94,79.86,79.89,11041.0,75.1345,75.1439,75.0687,75.0969,11041.0
2023-01-10 15:05:00,79.9,79.9,79.82,79.89,9782.0,75.1063,75.1063,75.0311,75.0969,9782.0
2023-01-10 15:10:00,79.89,80.0,79.86,80.0,7935.0,75.0969,75.2003,75.0687,75.2003,7935.0
2023-01-10 15:15:00,80.01,80.07,80.0,80.06,11375.0,75.2097,75.2661,75.2003,75.2567,11375.0
2023-01-10 15:20:00,80.06,80.06,79.93,79.96,20434.0,75.2567,75.2567,75.1345,75.1627,20434.0
2023-01-10 15:25:00,79.97,80.03,79.95,79.99,12744.0,75.1721,75.2285,75.1533,75.1909,12744.0
2023-01-10 15:30:00,80.0,80.02,79.99,80.0,20502.0,75.2003,75.2191,75.1909,75.2003,20502.0
2023-01-10 15:35:00,80.01,80.01,79.89,79.96,28756.0,75.2097,75.2097,75.0969,75.1627,28756.0
2023-01-10 15:40:00,79.96,79.96,79.92,79.95,24125.0,75.1627,75.1627,75.1251,75.1533,24125.0
2023-01-10 15:45:00,79.95,80.0,79.93,79.96,40865.0,75.1533,75.2003,75.1345,75.1627,40865.0
2023-01-10 15:50:00,79.96,80.03,79.95,80.01,80174.0,75.1627,75.2285,75.1533,75.2097,80174.0
2023-01-10 15:55:00,80.01,80.06,79.95,79.96,190700.0,75.2097,75.2567,75.1533,75.1627,190700.0
2023-01-11 09:30:00,80.39,80.39,80.2,80.26,18499.0,75.5669,75.5669,75.3883,75.4447,18499.0
2023-01-11 09:35:00,80.29,80.35,80.16,80.2,4369.0,75.4729,75.5293,75.3507,75.3883,4369.0
2023-01-11 09:40:00,80.23,80.35,80.23,80.28,6065.0,75.4165,75.5293,75.4165,75.4635,6065.0
2023-01-11 09:45:00,80.31,80.41,80.29,80.29,15597.0,75.4917,75.5857,75.4729,75.4729,15597.0
2023-01-11 09:50:00,80.3,80.31,80.22,80.27,10098.0,75.4823,75.4917,75.4071,75.4541,10098.0
2023-01-11 09:55:00,80.27,80.35,80.16,80.31,7245.0,75.4541,75.5293,75.3507,75.4917,7245.0
2023-01-11 10:00:00,80.32,80.37,80.29,80.32,10338.0,75.5011,75.5481,75.4729,75.5011,10338.0
2023-01-11 10:05:00,80.31,80.37,80.3,80.36,13380.0,75.4917,75.5481,75.4823,75.5387,13380.0
2023-01-11 10:10:00,80.36,80.37,80.28,80.28,10152.0,75.5387,75.5481,75.4635,75.4635,10152.0
2023-01-11 10:15:00,80.28,80.28,80.12,80.12,6709.0,75.4635,75.4635,75.3131,75.3131,6709.0
2023-01-11 10:20:00,80.13,80.15,80.03,80.11,8535.0,75.3225,75.3413,75.2285,75.3037,8535.0
2023-01-11 10:25:00,80.13,80.22,80.11,80.15,18560.0,75.3225,75.4071,75.3037,75.3413,18560.0
2023-01-11 10:30:00,80.16,80.21,80.07,80.1,8339.0,75.3507,75.3977,75.2661,75.2943,8339.0
2023-01-11 10:35:00,80.1,80.19,80.09,80.18,9210.0,75.2943,75.3789,75.2849,75.3695,9210.0
2023-01-11 10:40:00,80.2,80.26,80.16,80.26,11852.0,75.3883,75.4447,75.3507,75.4447,11852.0
2023-01-11 10:45:00,80.27,80.28,80.22,80.24,6803.0,75.4541,75.4635,75.4071,75.4259,6803.0
2023-01-11 10:50:00,80.24,80.24,80.07,80.07,28979.0,75.4259,75.4259,75.2661,75.2661,28979.0
2023-01-11 10:55:00,80.07,80.11,80.04,80.04,11833.0,75.2661,75.3037,75.2379,75.2379,11833.0
2023-01-11 11:00:00,80.09,80.15,80.05,80.1,10324.0,75.2849,75.3413,75.2473,75.2943,10324.0
2023-01-11 11:05:00,80.09,80.12,80.01,80.02,19763.0,75.2849,75.3131,75.2097,75.2191,19763.0
2023-01-11 11:10:00,80.03,80.25,80.02,80.25,15043.0,75.2285,75.4353,75.2191,75.4353,15043.0
2023-01-11 11:15:00,80.25,80.3,80.2,80.22,10905.0,75.4353,75.4823,75.3883,75.4071,10905.0
2023-01-11 11:20:00,80.23,80.23,80.15,80.18,7216.0,75.4165,75.4165,75.3413,75.3695,7216.0
2023-01-11 11:25:00,80.17,80.17,80.06,80.06,12342.0,75.3601,75.3601,75.2567,75.2567,12342.0
2023-01-11 11:30:00,80.09,80.1,80.02,80.02,6484.0,75.2849,75.2943,75.2191,75.2191,6484.0
2023-01-11 11:35:00,80.0,80.0,79.85,79.85,6681.0,75.2003,75.2003,75.0593,75.0593,6681.0
2023-01-11 11:40:00,79.87,79.9,79.78,79.83,13031.0,75.0781,75.1063,74.9935,75.0405,13031.0
2023-01-11 11:45:00,79.84,79.97,79.84,79.94,11966.0,75.0499,75.1721,75.0499,75.1439,11966.0
2023-01-11 11:50:00,79.95,79.97,79.89,79.96,7098.0,75.1533,75.1721,75.0969,75.1627,7098.0
2023-01-11 11:55:00,79.98,80.05,79.84,79.87,7759.0,75.1815,75.2473,75.0499,75.0781,7759.0
2023-01-11 12:00:00,79.88,79.9,79.85,79.85,4548.0,75.0875,75.1063,75.0593,75.0593,4548.0
2023-01-11 12:05:00,79.87,79.91,79.84,79.87,8059.0,75.0781,75.1157,75.0499,75.0781,8059.0
2023-01-11 12:10:00,79.88,79.93,79.82,79.84,8078.0,75.0875,75.1345,75.0311,75.0499,8078.0
2023-01-11 12:15:00,79.84,79.89,79.83,79.84,6511.0,75.0499,75.0969,75.0405,75.0499,6511.0
2023-01-11 12:20:00,79.87,79.94,79.85,79.91,4733.0,75.0781,75.1439,75.0593,75.1157,4733.0
2023-01-11 12:25:00,79.9,79.93,79.87,79.92,4912.0,75.1063,75.1345,75.0781,75.1251,4912.0
2023-01-11 12:30:00,79.92,79.93,79.83,79.86,11797.0,75.1251,75.1345,75.0405,75.0687,11797.0
2023-01-11 12:35:00,79.86,79.94,79.85,79.92,5197.0,75.0687,75.1439,75.0593,75.1251,5197.0
2023-01-11 12:40:00,79.93,80.0,79.93,79.97,4864.0,75.1345,75.2003,75.1345,75.1721,4864.0
2023-01-11 12:45:00,79.99,80.1,79.97,80.08,6969.0,75.1909,75.2943,75.1721,75.2755,6969.0
2023-01-11 12:50:00,80.08,80.09,80.04,80.04,7387.0,75.2755,75.2849,75.2379,75.2379,7387.0
2023-01-11 12:55:00,80.04,80.07,79.98,80.02,10024.0,75.2379,75.2661,75.1815,75.2191,10024.0
2023-01-11 13:00:00,80.04,80.07,80.02,80.07,4835.0,75.2379,75.2661,75.2191,75.2661,4835.0
2023-01-11 13:05:00,80.07,80.11,80.04,80.1,3959.0,75.2661,75.3037,75.2379,75.2943,3959.0
2023-01-11 13:10:00,80.09,80.2,80.09,80.2,9135.0,75.2849,75.3883,75.2849,75.3883,9135.0
2023-01-11 13:15:00,80.16,80.16,80.03,80.03,10762.0,75.3507,75.3507,75.2285,75.2285,10762.0
2023-01-11 13:20:00,80.04,80.05,79.95,79.98,14868.0,75.2379,75.2473,75.1533,75.1815,14868.0
2023-01-11 13:25:00,79.97,80.03,79.96,80.01,6690.0,75.1721,75.2285,75.1627,75.2097,6690.0
2023-01-11 13:30:00,80.0,80.04,79.99,79.99,6014.0,75.2003,75.2379,75.1909,75.1909,6014.0
2023-01-11 13:35:00,79.97,80.03,79.94,80.01,6463.0,75.1721,75.2285,75.1439,75.2097,6463.0
2023-01-11 13:40:00,80.01,80.04,79.96,79.97,13810.0,75.2097,75.2379,75.1627,75.1721,13810.0
2023-01-11 13:45:00,79.96,80.03,79.93,79.98,25845.0,75.1627,75.2285,75.1345,75.1815,25845.0
2023-01-11 13:50:00,79.99,79.99,79.85,79.91,12908.0,75.1909,75.1909,75.0593,75.1157,12908.0
2023-01-11 13:55:00,79.92,80.04,79.9,80.01,5574.0,75.1251,75.2379,75.1063,75.2097,5574.0
2023-01-11 14:00:00,80.03,80.07,79.97,79.98,8389.0,75.2285,75.2661,75.1721,75.1815,8389.0
2023-01-11 14:05:00,79.97,79.98,79.93,79.96,12187.0,75.1721,75.1815,75.1345,75.1627,12187.0
2023-01-11 14:10:00,79.96,80.0,79.92,79.92,9032.0,75.1627,75.2003,75.1251,75.1251,9032.0
2023-01-11 14:15:00,79.92,79.99,79.89,79.97,10229.0,75.1251,75.1909,75.0969,75.1721,10229.0
2023-01-11 14:20:00,79.97,80.04,79.95,80.01,9276.0,75.1721,75.2379,75.1533,75.2097,9276.0
2023-01-11 14:25:00,80.02,80.11,80.0,80.07,10923.0,75.2191,75.3037,75.2003,75.2661,10923.0
2023-01-11 14:30:00,80.08,80.17,80.08,80.16,10466.0,75.2755,75.3601,75.2755,75.3507,10466.0
2023-01-11 14:35:00,80.17,80.23,80.16,80.17,8809.0,75.3601,75.4165,75.3507,75.3601,8809.0
2023-01-11 14:40:00,80.16,80.19,80.11,80.16,24878.0,75.3507,75.3789,75.3037,75.3507,24878.0
2023-01-11 14:45:00,80.15,80.24,80.14,80.22,5242.0,75.3413,75.4259,75.3319,75.4071,5242.0
2023-01-11 14:50:00,80.23,80.25,80.17,80.21,36910.0,75.4165,75.4353,75.3601,75.3977,36910.0
2023-01-11 14:55:00,80.22,80.3,80.22,80.29,6365.0,75.4071,75.4823,75.4071,75.4729,6365.0
2023-01-11 15:00:00,80.29,80.36,80.27,80.36,13242.0,75.4729,75.5387,75.4541,75.5387,13242.0
2023-01-11 15:05:00,80.35,80.36,80.27,80.28,7282.0,75.5293,75.5387,75.4541,75.4635,7282.0
2023-01-11 15:10:00,80.3,80.38,80.29,80.38,8733.0,75.4823,75.5575,75.4729,75.5575,8733.0
2023-01-11 15:15:00,80.38,80.46,80.37,80.46,9471.0,75.5575,75.6327,75.5481,75.6327,9471.0
2023-01-11 15:20:00,80.47,80.5,80.45,80.5,25589.0,75.6421,75.6703,75.6233,75.6703,25589.0
2023-01-11 15:25:00,80.51,80.55,80.47,80.49,17096.0,75.6797,75.7173,75.6421,75.6609,17096.0
2023-01-11 15:30:00,80.48,80.51,80.44,80.5,25832.0,75.6515,75.6797,75.6139,75.6703,25832.0
2023-01-11 15:35:00,80.5,80.52,80.46,80.5,32145.0,75.6703,75.6891,75.6327,75.6703,32145.0
2023-01-11 15:40:00,80.5,80.5,80.4,80.44,21005.0,75.6703,75.6703,75.5763,75.6139,21005.0
2023-01-11 15:45:00,80.44,80.46,80.39,80.46,25761.0,75.6139,75.6327,75.5669,75.6327,25761.0
2023-01-11 15:50:00,80.45,80.5,80.44,80.48,32700.0,75.6233,75.6703,75.6139,75.6515,32700.0
2023-01-11 15:55:00,80.48,80.63,80.48,80.57,108327.0,75.6515,75.7925,75.6515,75.7361,108327.0
2023-01-12 09:30:00,81.12,81.33,80.85,81.19,36365.0,76.2531,76.4505,75.9993,76.3189,36365.0
2023-01-12 09:35:00,81.25,81.3,81.03,81.03,11812.0,76.3753,76.4223,76.1685,76.1685,11812.0
2023-01-12 09:40:00,81.03,81.31,80.96,81.23,30939.0,76.1685,76.4317,76.1027,76.3565,30939.0
2023-01-12 09:45:00,81.21,81.24,81.06,81.08,17864.0,76.3377,76.3659,76.1967,76.2155,17864.0
2023-01-12 09:50:00,81.05,81.22,81.03,81.17,9696.0,76.1873,76.3471,76.1685,76.3001,9696.0
2023-01-12 09:55:00,81.17,81.5,81.16,81.38,19713.0,76.3001,76.6103,76.2907,76.4975,19713.0
2023-01-12 10:00:00,81.34,81.39,81.13,81.21,18459.0,76.4599,76.5069,76.2625,76.3377,18459.0
2023-01-12 10:05:00,81.19,81.26,81.05,81.06,15183.0,76.3189,76.3847,76.1873,76.1967,15183.0
2023-01-12 10:10:00,81.06,81.21,81.02,81.14,12308.0,76.1967,76.3377,76.1591,76.2719,12308.0
2023-01-12 10:15:00,81.12,81.21,81.07,81.07,11875.0,76.2531,76.3377,76.2061,76.2061,11875.0
2023-01-12 10:20:00,81.08,81.13,81.01,81.07,16511.0,76.2155,76.2625,76.1497,76.2061,16511.0
2023-01-12 10:25:00,81.06,81.11,81.02,81.08,19748.0,76.1967,76.2437,76.1591,76.2155,19748.0
2023-01-12 10:30:00,81.06,81.06,80.91,81.02,45683.0,76.1967,76.1967,76.0557,76.1591,45683.0
2023-01-12 10:35:00,81.02,81.08,80.96,80.96,10008.0,76.1591,76.2155,76.1027,76.1027,10008.0
2023-01-12 10:40:00,80.98,80.99,80.7,80.76,17712.0,76.1215,76.1309,75.8583,75.9147,17712.0
2023-01-12 10:45:00,80.77,80.84,80.72,80.84,27125.0,75.9241,75.9899,75.8771,75.9899,27125.0
2023-01-12 10:50:00,80.84,80.85,80.73,80.81,15803.0,75.9899,75.9993,75.8865,75.9617,15803.0
2023-01-12 10:55:00,80.81,80.93,80.8,80.85,16574.0,75.9617,76.0745,75.9523,75.9993,16574.0
2023-01-12 11:00:00,80.8,80.85,80.65,80.67,29291.0,75.9523,75.9993,75.8113,75.8301,29291.0
2023-01-12 11:05:00,80.66,80.78,80.66,80.68,9172.0,75.8207,75.9335,75.8207,75.8395,9172.0
2023-01-12 11:10:00,80.67,80.76,80.63,80.76,12305.0,75.8301,75.9147,75.7925,75.9147,12305.0
2023-01-12 11:15:00,80.77,80.86,80.73,80.78,20994.0,75.9241,76.0087,75.8865,75.9335,20994.0
2023-01-12 11:20:00,80.77,80.79,80.73,80.75,4698.0,75.9241,75.9429,75.8865,75.9053,4698.0
2023-01-12 11:25:00,80.73,80.73,80.62,80.67,7822.0,75.8865,75.8865,75.7831,75.8301,7822.0
2023-01-12 11:30:00,80.66,80.66,80.45,80.51,13483.0,75.8207,75.8207,75.6233,75.6797,13483.0
2023-01-12 11:35:00,80.51,80.6,80.46,80.6,11449.0,75.6797,75.7643,75.6327,75.7643,11449.0
2023-01-12 11:40:00,80.62,80.64,80.55,80.62,14857.0,75.7831,75.8019,75.7173,75.7831,14857.0
2023-01-12 11:45:00,80.62,80.75,80.62,80.65,12037.0,75.7831,75.9053,75.7831,75.8113,12037.0
2023-01-12 11:50:00,80.63,80.69,80.59,80.59,6109.0,75.7925,75.8489,75.7549,75.7549,6109.0
2023-01-12 11:55:00,80.59,80.77,80.59,80.76,27426.0,75.7549,75.9241,75.7549,75.9147,27426.0
2023-01-12 12:00:00,80.76,80.77,80.61,80.61,21945.0,75.9147,75.9241,75.7737,75.7737,21945.0
2023-01-12 12:05:00,80.61,80.67,80.55,80.55,20898.0,75.7737,75.8301,75.7173,75.7173,20898.0
2023-01-12 12:10:00,80.56,80.69,80.55,80.69,14754.0,75.7267,75.8489,75.7173,75.8489,14754.0
2023-01-12 12:15:00,80.69,80.71,80.62,80.62,6358.0,75.8489,75.8677,75.7831,75.7831,6358.0
2023-01-12 12:20:00,80.62,80.63,80.55,80.61,9116.0,75.7831,75.7925,75.7173,75.7737,9116.0
2023-01-12 12:25:00,80.6,80.69,80.57,80.68,6694.0,75.7643,75.8489,75.7361,75.8395,6694.0
2023-01-12 12:30:00,80.7,80.7,80.62,80.65,7640.0,75.8583,75.8583,75.7831,75.8113,7640.0
2023-01-12 12:35:00,80.65,80.69,80.58,80.58,13956.0,75.8113,75.8489,75.7455,75.7455,13956.0
2023-01-12 12:40:00,80.55,80.56,80.46,80.47,8164.0,75.7173,75.7267,75.6327,75.6421,8164.0
2023-01-12 12:45:00,80.45,80.54,80.45,80.49,8104.0,75.6233,75.7079,75.6233,75.6609,8104.0
2023-01-12 12:50:00,80.48,80.55,80.42,80.45,7643.0,75.6515,75.7173,75.5951,75.6233,7643.0
2023-01-12 12:55:00,80.46,80.54,80.46,80.51,4669.0,75.6327,75.7079,75.6327,75.6797,4669.0
2023-01-12 13:00:00,80.51,80.61,80.48,80.57,9568.0,75.6797,75.7737,75.6515,75.7361,9568.0
2023-01-12 13:05:00,80.54,80.57,80.53,80.57,3052.0,75.7079,75.7361,75.6985,75.7361,3052.0
2023-01-12 13:10:00,80.55,80.58,80.5,80.58,8010.0,75.7173,75.7455,75.6703,75.7455,8010.0
2023-01-12 13:15:00,80.59,80.6,80.52,80.54,6406.0,75.7549,75.7643,75.6891,75.7079,6406.0
2023-01-12 13:20:00,80.53,80.58,80.48,80.48,6700.0,75.6985,75.7455,75.6515,75.6515,6700.0
2023-01-12 13:25:00,80.49,80.49,80.21,80.25,10619.0,75.6609,75.6609,75.3977,75.4353,10619.0
2023-01-12 13:30:00,80.25,80.28,80.19,80.27,9050.0,75.4353,75.4635,75.3789,75.4541,9050.0
2023-01-12 13:35:00,80.26,80.37,80.26,80.28,5861.0,75.4447,75.5481,75.4447,75.4635,5861.0
2023-01-12 13:40:00,80.29,80.3,80.21,80.21,7819.0,75.4729,75.4823,75.3977,75.3977,7819.0
2023-01-12 13:45:00,80.21,80.32,80.21,80.3,11369.0,75.3977,75.5011,75.3977,75.4823,11369.0
2023-01-12 13:50:00,80.3,80.37,80.25,80.35,15979.0,75.4823,75.5481,75.4353,75.5293,15979.0
2023-01-12 13:55:00,80.34,80.4,80.33,80.4,7735.0,75.5199,75.5763,75.5105,75.5763,7735.0
2023-01-12 14:00:00,80.41,80.43,80.25,80.27,8376.0,75.5857,75.6045,75.4353,75.4541,8376.0
2023-01-12 14:05:00,80.27,80.35,80.26,80.28,9844.0,75.4541,75.5293,75.4447,75.4635,9844.0
2023-01-12 14:10:00,80.31,80.45,80.3,80.45,14291.0,75.4917,75.6233,75.4823,75.6233,14291.0
2023-01-12 14:15:00,80.44,80.47,80.36,80.46,15119.0,75.6139,75.6421,75.5387,75.6327,15119.0
2023-01-12 14:20:00,80.45,80.54,80.45,80.52,9302.0,75.6233,75.7079,75.6233,75.6891,9302.0
2023-01-12 14:25:00,80.51,80.58,80.51,80.56,16675.0,75.6797,75.7455,75.6797,75.7267,16675.0
2023-01-12 14:30:00,80.56,80.59,80.52,80.53,9192.0,75.7267,75.7549,75.6891,75.6985,9192.0
2023-01-12 14:35:00,80.53,80.59,80.53,80.56,6569.0,75.6985,75.7549,75.6985,75.7267,6569.0
2023-01-12 14:40:00,80.57,80.63,80.51,80.54,8614.0,75.7361,75.7925,75.6797,75.7079,8614.0
2023-01-12 14:45:00,80.54,80.6,80.52,80.52,10604.0,75.7079,75.7643,75.6891,75.6891,10604.0
2023-01-12 14:50:00,80.52,80.52,80.37,80.38,6601.0,75.6891,75.6891,75.5481,75.5575,6601.0
2023-01-12 14:55:00,80.39,80.41,80.32,80.41,16149.0,75.5669,75.5857,75.5011,75.5857,16149.0
2023-01-12 15:00:00,80.42,80.5,80.4,80.47,9219.0,75.5951,75.6703,75.5763,75.6421,9219.0
2023-01-12 15:05:00,80.47,80.47,80.29,80.3,9150.0,75.6421,75.6421,75.4729,75.4823,9150.0
2023-01-12 15:10:00,80.31,80.31,80.24,80.26,12566.0,75.4917,75.4917,75.4259,75.4447,12566.0
2023-01-12 15:15:00,80.25,80.27,80.2,80.2,12010.0,75.4353,75.4541,75.3883,75.3883,12010.0
2023-01-12 15:20:00,80.2,80.24,80.18,80.22,15837.0,75.3883,75.4259,75.3695,75.4071,15837.0
2023-01-12 15:25:00,80.22,80.31,80.21,80.3,14630.0,75.4071,75.4917,75.3977,75.4823,14630.0
2023-01-12 15:30:00,80.31,80.31,80.22,80.27,17583.0,75.4917,75.4917,75.4071,75.4541,17583.0
2023-01-12 15:35:00,80.27,80.27,80.22,80.26,16883.0,75.4541,75.4541,75.4071,75.4447,16883.0
2023-01-12 15:40:00,80.27,80.32,80.2,80.31,58314.0,75.4541,75.5011,75.3883,75.4917,58314.0
2023-01-12 15:45:00,80.32,80.32,80.14,80.16,54344.0,75.5011,75.5011,75.3319,75.3507,54344.0
2023-01-12 15:50:00,80.16,80.35,80.16,80.31,49742.0,75.3507,75.5293,75.3507,75.4917,49742.0
2023-01-12 15:55:00,80.32,80.37,80.23,80.25,166960.0,75.5011,75.5481,75.4165,75.4353,166960.0
2023-01-13 09:30:00,79.91,80.09,79.51,79.9,20003.0,75.1157,75.2849,74.7397,75.1063,20003.0
2023-01-13 09:35:00,79.94,80.0,79.83,79.96,3846.0,75.1439,75.2003,75.0405,75.1627,3846.0
2023-01-13 09:40:00,79.99,80.0,79.82,79.91,3011.0,75.1909,75.2003,75.0311,75.1157,3011.0
2023-01-13 09:45:00,79.88,80.01,79.83,79.9,18639.0,75.0875,75.2097,75.0405,75.1063,18639.0
2023-01-13 09:50:00,79.92,80.09,79.9,79.94,6735.0,75.1251,75.2849,75.1063,75.1439,6735.0
2023-01-13 09:55:00,79.97,79.98,79.88,79.91,5002.0,75.1721,75.1815,75.0875,75.1157,5002.0
2023-01-13 10:00:00,79.85,80.13,79.83,79.97,16210.0,75.0593,75.3225,75.0405,75.1721,16210.0
2023-01-13 10:05:00,79.86,79.94,79.84,79.84,3864.0,75.0687,75.1439,75.0499,75.0499,3864.0
2023-01-13 10:10:00,79.86,79.88,79.74,79.74,5110.0,75.0687,75.0875,74.9559,74.9559,5110.0
2023-01-13 10:15:00,79.77,79.87,79.76,79.86,20820.0,74.9841,75.0781,74.9747,75.0687,20820.0
2023-01-13 10:20:00,79.86,79.95,79.78,79.95,7778.0,75.0687,75.1533,74.9935,75.1533,7778.0
2023-01-13 10:25:00,79.94,79.94,79.86,79.91,5410.0,75.1439,75.1439,75.0687,75.1157,5410.0
2023-01-13 10:30:00,79.91,79.91,79.8,79.8,4606.0,75.1157,75.1157,75.0123,75.0123,4606.0
2023-01-13 10:35:00,79.79,79.84,79.76,79.8,3405.0,75.0029,75.0499,74.9747,75.0123,3405.0
2023-01-13 10:40:00,79.78,79.85,79.69,79.69,7280.0,74.9935,75.0593,74.9089,74.9089,7280.0
2023-01-13 10:45:00,79.69,79.74,79.65,79.7,3086.0,74.9089,74.9559,74.8713,74.9183,3086.0
2023-01-13 10:50:00,79.7,79.7,79.56,79.65,11675.0,74.9183,74.9183,74.7867,74.8713,11675.0
2023-01-13 10:55:00,79.66,79.7,79.65,79.65,4287.0,74.8807,74.9183,74.8713,74.8713,4287.0
2023-01-13 11:00:00,79.67,79.68,79.56,79.59,2807.0,74.8901,74.8995,74.7867,74.8149,2807.0
2023-01-13 11:05:00,79.59,79.6,79.53,79.53,5576.0,74.8149,74.8243,74.7585,74.7585,5576.0
2023-01-13 11:10:00,79.53,79.54,79.49,79.49,6123.0,74.7585,74.7679,74.7209,74.7209,6123.0
2023-01-13 11:15:00,79.49,79.57,79.49,79.52,5707.0,74.7209,74.7961,74.7209,74.7491,5707.0
2023-01-13 11:20:00,79.54,79.57,79.52,79.53,8626.0,74.7679,74.7961,74.7491,74.7585,8626.0
2023-01-13 11:25:00,79.54,79.63,79.54,79.55,6675.0,74.7679,74.8525,74.7679,74.7773,6675.0
2023-01-13 11:30:00,79.51,79.51,79.39,79.41,5857.0,74.7397,74.7397,74.6269,74.6457,5857.0
2023-01-13 11:35:00,79.43,79.47,79.41,79.45,5561.0,74.6645,74.7021,74.6457,74.6833,5561.0
2023-01-13 11:40:00,79.44,79.52,79.44,79.51,7576.0,74.6739,74.7491,74.6739,74.7397,7576.0
2023-01-13 11:45:00,79.51,79.52,79.42,79.52,6903.0,74.7397,74.7491,74.6551,74.7491,6903.0
2023-01-13 11:50:00,79.52,79.62,79.51,79.59,5785.0,74.7491,74.8431,74.7397,74.8149,5785.0
2023-01-13 11:55:00,79.61,79.64,79.55,79.61,6347.0,74.8337,74.8619,74.7773,74.8337,6347.0
2023-01-13 12:00:00,79.62,79.68,79.61,79.66,9425.0,74.8431,74.8995,74.8337,74.8807,9425.0
2023-01-13 12:05:00,79.65,79.65,79.58,79.65,3391.0,74.8713,74.8713,74.8055,74.8713,3391.0
2023-01-13 12:10:00,79.65,79.65,79.55,79.63,4325.0,74.8713,74.8713,74.7773,74.8525,4325.0
2023-01-13 12:15:00,79.59,79.68,79.58,79.66,6570.0,74.8149,74.8995,74.8055,74.8807,6570.0
2023-01-13 12:20:00,79.64,79.69,79.64,79.68,6846.0,74.8619,74.9089,74.8619,74.8995,6846.0
2023-01-13 12:25:00,79.68,79.71,79.66,79.69,9432.0,74.8995,74.9277,74.8807,74.9089,9432.0
2023-01-13 12:30:00,79.69,79.77,79.68,79.75,4405.0,74.9089,74.9841,74.8995,74.9653,4405.0
2023-01-13 12:35:00,79.75,79.78,79.67,79.68,8313.0,74.9653,74.9935,74.8901,74.8995,8313.0
2023-01-13 12:40:00,79.67,79.76,79.67,79.76,5361.0,74.8901,74.9747,74.8901,74.9747,5361.0
2023-01-13 12:45:00,79.77,79.8,79.74,79.79,4522.0,74.9841,75.0123,74.9559,75.0029,4522.0
2023-01-13 12:50:00,79.8,79.86,79.79,79.84,6701.0,75.0123,75.0687,75.0029,75.0499,6701.0
2023-01-13 12:55:00,79.85,79.89,79.81,79.81,2512.0,75.0593,75.0969,75.0217,75.0217,2512.0
2023-01-13 13:00:00,79.82,79.84,79.79,79.79,4765.0,75.0311,75.0499,75.0029,75.0029,4765.0
2023-01-13 13:05:00,79.78,79.85,79.77,79.82,6618.0,74.9935,75.0593,74.9841,75.0311,6618.0
2023-01-13 13:10:00,79.82,79.97,79.82,79.96,10005.0,75.0311,75.1721,75.0311,75.1627,10005.0
2023-01-13 13:15:00,79.95,79.98,79.88,79.98,8155.0,75.1533,75.1815,75.0875,75.1815,8155.0
2023-01-13 13:20:00,79.97,80.01,79.96,79.98,7306.0,75.1721,75.2097,75.1627,75.1815,7306.0
2023-01-13 13:25:00,79.98,80.02,79.97,80.0,10392.0,75.1815,75.2191,75.1721,75.2003,10392.0
2023-01-13 13:30:00,80.0,80.0,79.95,79.99,5562.0,75.2003,75.2003,75.1533,75.1909,5562.0
2023-01-13 13:35:00,80.0,80.01,79.97,80.0,10612.0,75.2003,75.2097,75.1721,75.2003,10612.0
2023-01-13 13:40:00,80.0,80.06,79.98,80.05,9852.0,75.2003,75.2567,75.1815,75.2473,9852.0
2023-01-13 13:45:00,80.04,80.14,80.02,80.14,5794.0,75.2379,75.3319,75.2191,75.3319,5794.0
2023-01-13 13:50:00,80.13,80.13,80.06,80.06,5038.0,75.3225,75.3225,75.2567,75.2567,5038.0
2023-01-13 13:55:00,80.05,80.14,80.04,80.14,7329.0,75.2473,75.3319,75.2379,75.3319,7329.0
2023-01-13 14:00:00,80.13,80.2,80.13,80.17,5067.0,75.3225,75.3883,75.3225,75.3601,5067.0
2023-01-13 14:05:00,80.19,80.35,80.18,80.35,11897.0,75.3789,75.5293,75.3695,75.5293,11897.0
2023-01-13 14:10:00,80.36,80.46,80.36,80.45,7387.0,75.5387,75.6327,75.5387,75.6233,7387.0
2023-01-13 14:15:00,80.44,80.46,80.41,80.43,6742.0,75.6139,75.6327,75.5857,75.6045,6742.0
2023-01-13 14:20:00,80.44,80.45,80.33,80.37,7504.0,75.6139,75.6233,75.5105,75.5481,7504.0
2023-01-13 14:25:00,80.37,80.37,80.31,80.33,10354.0,75.5481,75.5481,75.4917,75.5105,10354.0
2023-01-13 14:30:00,80.32,80.34,80.22,80.24,7991.0,75.5011,75.5199,75.4071,75.4259,7991.0
2023-01-13 14:35:00,80.22,80.25,80.17,80.23,17350.0,75.4071,75.4353,75.3601,75.4165,17350.0
2023-01-13 14:40:00,80.23,80.23,80.15,80.17,7890.0,75.4165,75.4165,75.3413,75.3601,7890.0
2023-01-13 14:45:00,80.17,80.22,80.15,80.2,7748.0,75.3601,75.4071,75.3413,75.3883,7748.0
2023-01-13 14:50:00,80.18,80.2,80.14,80.14,11006.0,75.3695,75.3883,75.3319,75.3319,11006.0
2023-01-13 14:55:00,80.13,80.2,80.13,80.19,5956.0,75.3225,75.3883,75.3225,75.3789,5956.0
2023-01-13 15:00:00,80.19,80.28,80.17,80.27,15286.0,75.3789,75.4635,75.3601,75.4541,15286.0
2023-01-13 15:05:00,80.26,80.26,80.18,80.2,5287.0,75.4447,75.4447,75.3695,75.3883,5287.0
2023-01-13 15:10:00,80.21,80.23,80.17,80.18,7958.0,75.3977,75.4165,75.3601,75.3695,7958.0
2023-01-13 15:15:00,80.17,80.19,80.12,80.18,11467.0,75.3601,75.3789,75.3131,75.3695,11467.0
2023-01-13 15:20:00,80.19,80.27,80.19,80.26,6237.0,75.3789,75.4541,75.3789,75.4447,6237.0
2023-01-13 15:25:00,80.26,80.26,80.21,80.22,4957.0,75.4447,75.4447,75.3977,75.4071,4957.0
2023-01-13 15:30:00,80.23,80.29,80.21,80.24,13434.0,75.4165,75.4729,75.3977,75.4259,13434.0
2023-01-13 15:35:00,80.24,80.33,80.22,80.32,14132.0,75.4259,75.5105,75.4071,75.5011,14132.0
2023-01-13 15:40:00,80.33,80.35,80.29,80.33,16434.0,75.5105,75.5293,75.4729,75.5105,16434.0
2023-01-13 15:45:00,80.32,80.33,80.27,80.32,24201.0,75.5011,75.5105,75.4541,75.5011,24201.0
2023-01-13 15:50:00,80.33,80.45,80.27,80.44,58151.0,75.5105,75.6233,75.4541,75.6139,58151.0
2023-01-13 15:55:00,80.44,80.47,80.28,80.34,149806.0,75.6139,75.6421,75.4635,75.5199,149806.0
2023-01-17 09:30:00,80.13,80.13,79.71,79.97,53311.0,75.3225,75.3225,74.9277,75.1721,53311.0
2023-01-17 09:35:00,79.96,80.11,79.95,79.98,5410.0,75.1627,75.3037,75.1533,75.1815,5410.0
2023-01-17 09:40:00,79.96,80.28,79.94,80.25,8391.0,75.1627,75.4635,75.1439,75.4353,8391.0
2023-01-17 09:45:00,80.28,80.53,80.24,80.53,7890.0,75.4635,75.6985,75.4259,75.6985,7890.0
2023-01-17 09:50:00,80.53,80.53,80.29,80.45,14623.0,75.6985,75.6985,75.4729,75.6233,14623.0
2023-01-17 09:55:00,80.49,80.52,80.37,80.46,6605.0,75.6609,75.6891,75.5481,75.6327,6605.0
2023-01-17 10:00:00,80.48,80.74,80.46,80.69,13947.0,75.6515,75.8959,75.6327,75.8489,13947.0
2023-01-17 10:05:00,80.67,80.77,80.63,80.76,13890.0,75.8301,75.9241,75.7925,75.9147,13890.0
2023-01-17 10:10:00,80.79,80.79,80.6,80.62,11017.0,75.9429,75.9429,75.7643,75.7831,11017.0
2023-01-17 10:15:00,80.64,80.74,80.59,80.7,20262.0,75.8019,75.8959,75.7549,75.8583,20262.0
2023-01-17 10:20:00,80.72,80.8,80.71,80.78,12748.0,75.8771,75.9523,75.8677,75.9335,12748.0
2023-01-17 10:25:00,80.78,80.78,80.64,80.73,18084.0,75.9335,75.9335,75.8019,75.8865,18084.0
2023-01-17 10:30:00,80.74,80.76,80.59,80.64,21222.0,75.8959,75.9147,75.7549,75.8019,21222.0
2023-01-17 10:35:00,80.61,80.67,80.52,80.56,17964.0,75.7737,75.8301,75.6891,75.7267,17964.0
2023-01-17 10:40:00,80.55,80.55,80.35,80.41,49637.0,75.7173,75.7173,75.5293,75.5857,49637.0
2023-01-17 10:45:00,80.41,80.41,80.26,80.37,22259.0,75.5857,75.5857,75.4447,75.5481,22259.0
2023-01-17 10:50:00,80.31,80.32,80.26,80.28,12797.0,75.4917,75.5011,75.4447,75.4635,12797.0
2023-01-17 10:55:00,80.27,80.32,80.22,80.24,48373.0,75.4541,75.5011,75.4071,75.4259,48373.0
2023-01-17 11:00:00,80.23,80.37,80.2,80.2,19116.0,75.4165,75.5481,75.3883,75.3883,19116.0
2023-01-17 11:05:00,80.19,80.28,80.11,80.25,13798.0,75.3789,75.4635,75.3037,75.4353,13798.0
2023-01-17 11:10:00,80.23,80.27,80.19,80.22,9169.0,75.4165,75.4541,75.3789,75.4071,9169.0
2023-01-17 11:15:00,80.21,80.23,80.15,80.21,6550.0,75.3977,75.4165,75.3413,75.3977,6550.0
2023-01-17 11:20:00,80.21,80.21,80.14,80.15,6195.0,75.3977,75.3977,75.3319,75.3413,6195.0
2023-01-17 11:25:00,80.16,80.2,80.13,80.13,104395.0,75.3507,75.3883,75.3225,75.3225,104395.0
2023-01-17 11:30:00,80.12,80.26,80.1,80.16,10337.0,75.3131,75.4447,75.2943,75.3507,10337.0
2023-01-17 11:35:00,80.13,80.13,79.93,79.93,10588.0,75.3225,75.3225,75.1345,75.1345,10588.0
2023-01-17 11:40:00,79.92,80.01,79.87,79.93,12087.0,75.1251,75.2097,75.0781,75.1345,12087.0
2023-01-17 11:45:00,79.93,79.94,79.85,79.88,6425.0,75.1345,75.1439,75.0593,75.0875,6425.0
2023-01-17 11:50:00,79.89,79.9,79.82,79.82,9121.0,75.0969,75.1063,75.0311,75.0311,9121.0
2023-01-17 11:55:00,79.84,79.84,79.74,79.77,7832.0,75.0499,75.0499,74.9559,74.9841,7832.0
2023-01-17 12:00:00,79.77,79.81,79.72,79.81,8903.0,74.9841,75.0217,74.9371,75.0217,8903.0
2023-01-17 12:05:00,79.82,79.88,79.77,79.77,6440.0,75.0311,75.0875,74.9841,74.9841,6440.0
2023-01-17 12:10:00,79.75,79.79,79.73,79.76,8646.0,74.9653,75.0029,74.9465,74.9747,8646.0
2023-01-17 12:15:00,79.75,79.76,79.68,79.71,7842.0,74.9653,74.9747,74.8995,74.9277,7842.0
2023-01-17 12:20:00,79.73,79.79,79.73,79.76,6741.0,74.9465,75.0029,74.9465,74.9747,6741.0
2023-01-17 12:25:00,79.75,79.78,79.74,79.75,5647.0,74.9653,74.9935,74.9559,74.9653,5647.0
2023-01-17 12:30:00,79.76,79.89,79.76,79.84,7628.0,74.9747,75.0969,74.9747,75.0499,7628.0
2023-01-17 12:35:00,79.83,79.87,79.83,79.83,4205.0,75.0405,75.0781,75.0405,75.0405,4205.0
2023-01-17 12:40:00,79.84,79.86,79.78,79.82,19317.0,75.0499,75.0687,74.9935,75.0311,19317.0
2023-01-17 12:45:00,79.82,79.85,79.8,79.81,6622.0,75.0311,75.0593,75.0123,75.0217,6622.0
2023-01-17 12:50:00,79.81,79.81,79.75,79.78,16713.0,75.0217,75.0217,74.9653,74.9935,16713.0
2023-01-17 12:55:00,79.77,79.79,79.74,79.76,5620.0,74.9841,75.0029,74.9559,74.9747,5620.0
2023-01-17 13:00:00,79.76,79.81,79.74,79.78,5763.0,74.9747,75.0217,74.9559,74.9935,5763.0
2023-01-17 13:05:00,79.77,79.81,79.73,79.74,10672.0,74.9841,75.0217,74.9465,74.9559,10672.0
2023-01-17 13:10:00,79.73,79.73,79.65,79.65,6270.0,74.9465,74.9465,74.8713,74.8713,6270.0
2023-01-17 13:15:00,79.65,79.82,79.64,79.79,7114.0,74.8713,75.0311,74.8619,75.0029,7114.0
2023-01-17 13:20:00,79.81,79.82,79.76,79.8,5975.0,75.0217,75.0311,74.9747,75.0123,5975.0
2023-01-17 13:25:00,79.79,79.82,79.78,79.82,3546.0,75.0029,75.0311,74.9935,75.0311,3546.0
2023-01-17 13:30:00,79.82,79.85,79.76,79.76,4495.0,75.0311,75.0593,74.9747,74.9747,4495.0
2023-01-17 13:35:00,79.76,79.89,79.76,79.89,4451.0,74.9747,75.0969,74.9747,75.0969,4451.0
2023-01-17 13:40:00,79.88,79.89,79.85,79.88,4615.0,75.0875,75.0969,75.0593,75.0875,4615.0
2023-01-17 13:45:00,79.89,79.89,79.82,79.87,7798.0,75.0969,75.0969,75.0311,75.0781,7798.0
2023-01-17 13:50:00,79.88,79.89,79.83,79.83,4301.0,75.0875,75.0969,75.0405,75.0405,4301.0
2023-01-17 13:55:00,79.83,79.85,79.81,79.84,7010.0,75.0405,75.0593,75.0217,75.0499,7010.0
2023-01-17 14:00:00,79.83,79.84,79.78,79.83,7055.0,75.0405,75.0499,74.9935,75.0405,7055.0
2023-01-17 14:05:00,79.83,79.85,79.82,79.82,7967.0,75.0405,75.0593,75.0311,75.0311,7967.0
2023-01-17 14:10:00,79.81,79.84,79.73,79.79,10819.0,75.0217,75.0499,74.9465,75.0029,10819.0
2023-01-17 14:15:00,79.77,79.77,79.57,79.62,13591.0,74.9841,74.9841,74.7961,74.8431,13591.0
2023-01-17 14:20:00,79.62,79.62,79.52,79.57,15713.0,74.8431,74.8431,74.7491,74.7961,15713.0
2023-01-17 14:25:00,79.59,79.67,79.56,79.67,11507.0,74.8149,74.8901,74.7867,74.8901,11507.0
2023-01-17 14:30:00,79.67,79.76,79.67,79.75,11857.0,74.8901,74.9747,74.8901,74.9653,11857.0
2023-01-17 14:35:00,79.76,79.91,79.75,79.9,9605.0,74.9747,75.1157,74.9653,75.1063,9605.0
2023-01-17 14:40:00,79.89,80.07,79.89,80.07,14768.0,75.0969,75.2661,75.0969,75.2661,14768.0
2023-01-17 14:45:00,80.07,80.09,79.99,80.04,15998.0,75.2661,75.2849,75.1909,75.2379,15998.0
2023-01-17 14:50:00,80.04,80.15,80.04,80.11,11695.0,75.2379,75.3413,75.2379,75.3037,11695.0
2023-01-17 14:55:00,80.12,80.12,80.01,80.05,12581.0,75.3131,75.3131,75.2097,75.2473,12581.0
2023-01-17 15:00:00,80.06,80.12,80.06,80.09,8289.0,75.2567,75.3131,75.2567,75.2849,8289.0
2023-01-17 15:05:00,80.09,80.15,80.05,80.13,16665.0,75.2849,75.3413,75.2473,75.3225,16665.0
2023-01-17 15:10:00,80.13,80.13,80.0,80.03,13566.0,75.3225,75.3225,75.2003,75.2285,13566.0
2023-01-17 15:15:00,80.04,80.16,80.03,80.16,10907.0,75.2379,75.3507,75.2285,75.3507,10907.0
2023-01-17 15:20:00,80.16,80.2,80.11,80.17,13393.0,75.3507,75.3883,75.3037,75.3601,13393.0
2023-01-17 15:25:00,80.18,80.21,80.16,80.17,12120.0,75.3695,75.3977,75.3507,75.3601,12120.0
2023-01-17 15:30:00,80.17,80.19,80.08,80.16,15116.0,75.3601,75.3789,75.2755,75.3507,15116.0
2023-01-17 15:35:00,80.15,80.16,80.12,80.13,14709.0,75.3413,75.3507,75.3131,75.3225,14709.0
2023-01-17 15:40:00,80.13,80.19,80.05,80.06,28086.0,75.3225,75.3789,75.2473,75.2567,28086.0
2023-01-17 15:45:00,80.06,80.07,79.93,79.96,22486.0,75.2567,75.2661,75.1345,75.1627,22486.0
2023-01-17 15:50:00,79.96,80.01,79.9,79.94,67546.0,75.1627,75.2097,75.1063,75.1439,67546.0
2023-01-17 15:55:00,79.94,79.98,79.87,79.87,119497.0,75.1439,75.1815,75.0781,75.0781,119497.0
2023-01-18 09:30:00,80.04,80.22,79.95,80.1,55034.0,75.2379,75.4071,75.1533,75.2943,55034.0
2023-01-18 09:35:00,80.1,80.13,79.62,79.69,34638.0,75.2943,75.3225,74.8431,74.9089,34638.0
2023-01-18 09:40:00,79.74,79.8,79.64,79.64,8694.0,74.9559,75.0123,74.8619,74.8619,8694.0
2023-01-18 09:45:00,79.65,79.65,79.38,79.43,5928.0,74.8713,74.8713,74.6175,74.6645,5928.0
2023-01-18 09:50:00,79.44,79.49,79.27,79.43,14088.0,74.6739,74.7209,74.5141,74.6645,14088.0
2023-01-18 09:55:00,79.46,79.48,79.31,79.4,13778.0,74.6927,74.7115,74.5517,74.6363,13778.0
2023-01-18 10:00:00,79.41,79.43,79.26,79.29,19395.0,74.6457,74.6645,74.5047,74.5329,19395.0
2023-01-18 10:05:00,79.29,79.39,79.25,79.33,12226.0,74.5329,74.6269,74.4953,74.5705,12226.0
2023-01-18 10:10:00,79.3,79.34,79.2,79.26,27898.0,74.5423,74.5799,74.4483,74.5047,27898.0
2023-01-18 10:15:00,79.25,79.36,79.14,79.17,94056.0,74.4953,74.5987,74.3919,74.4201,94056.0
2023-01-18 10:20:00,79.17,79.21,78.95,79.01,60402.0,74.4201,74.4577,74.2133,74.2697,60402.0
2023-01-18 10:25:00,79.03,79.1,78.93,78.94,28010.0,74.2885,74.3543,74.1945,74.2039,28010.0
2023-01-18 10:30:00,78.96,79.06,78.87,79.0,14454.0,74.2227,74.3167,74.1381,74.2603,14454.0
2023-01-18 10:35:00,79.01,79.02,78.89,78.95,13724.0,74.2697,74.2791,74.1569,74.2133,13724.0
2023-01-18 10:40:00,78.96,79.02,78.81,78.81,14680.0,74.2227,74.2791,74.0817,74.0817,14680.0
2023-01-18 10:45:00,78.84,79.02,78.79,78.8,24686.0,74.1099,74.2791,74.0629,74.0723,24686.0
2023-01-18 10:50:00,78.8,78.83,78.66,78.66,6371.0,74.0723,74.1005,73.9407,73.9407,6371.0
2023-01-18 10:55:00,78.65,78.67,78.54,78.62,10161.0,73.9313,73.9501,73.8279,73.9031,10161.0
2023-01-18 11:00:00,78.61,78.62,78.5,78.54,16252.0,73.8937,73.9031,73.7903,73.8279,16252.0
2023-01-18 11:05:00,78.53,78.55,78.41,78.46,30048.0,73.8185,73.8373,73.7057,73.7527,30048.0
2023-01-18 11:10:00,78.46,78.53,78.4,78.53,9821.0,73.7527,73.8185,73.6963,73.8185,9821.0
2023-01-18 11:15:00,78.51,78.53,78.39,78.43,10249.0,73.7997,73.8185,73.6869,73.7245,10249.0
2023-01-18 11:20:00,78.43,78.45,78.32,78.37,14978.0,73.7245,73.7433,73.6211,73.6681,14978.0
2023-01-18 11:25:00,78.39,78.44,78.27,78.3,27057.0,73.6869,73.7339,73.5741,73.6023,27057.0
2023-01-18 11:30:00,78.29,78.29,78.13,78.19,10671.0,73.5929,73.5929,73.4425,73.4989,10671.0
2023-01-18 11:35:00,78.2,78.24,78.09,78.09,15201.0,73.5083,73.5459,73.4049,73.4049,15201.0
2023-01-18 11:40:00,78.11,78.18,78.06,78.16,12812.0,73.4237,73.4895,73.3767,73.4707,12812.0
2023-01-18 11:45:00,78.19,78.28,78.12,78.28,11305.0,73.4989,73.5835,73.4331,73.5835,11305.0
2023-01-18 11:50:00,78.29,78.29,78.17,78.19,10434.0,73.5929,73.5929,73.4801,73.4989,10434.0
2023-01-18 11:55:00,78.19,78.19,78.1,78.14,11902.0,73.4989,73.4989,73.4143,73.4519,11902.0
2023-01-18 12:00:00,78.15,78.19,78.08,78.09,7513.0,73.4613,73.4989,73.3955,73.4049,7513.0
2023-01-18 12:05:00,78.09,78.16,78.07,78.07,6625.0,73.4049,73.4707,73.3861,73.3861,6625.0
2023-01-18 12:10:00,78.05,78.17,78.03,78.13,8881.0,73.3673,73.4801,73.3485,73.4425,8881.0
2023-01-18 12:15:00,78.12,78.14,78.06,78.13,10030.0,73.4331,73.4519,73.3767,73.4425,10030.0
2023-01-18 12:20:00,78.14,78.19,78.08,78.11,6898.0,73.4519,73.4989,73.3955,73.4237,6898.0
2023-01-18 12:25:00,78.11,78.13,78.03,78.04,17257.0,73.4237,73.4425,73.3485,73.3579,17257.0
2023-01-18 12:30:00,78.04,78.05,78.0,78.05,8025.0,73.3579,73.3673,73.3203,73.3673,8025.0
2023-01-18 12:35:00,78.06,78.13,78.03,78.1,8723.0,73.3767,73.4425,73.3485,73.4143,8723.0
2023-01-18 12:40:00,78.1,78.12,78.01,78.01,9795.0,73.4143,73.4331,73.3297,73.3297,9795.0
2023-01-18 12:45:00,78.02,78.14,78.02,78.12,10785.0,73.3391,73.4519,73.3391,73.4331,10785.0
2023-01-18 12:50:00,78.09,78.13,77.91,77.92,5280.0,73.4049,73.4425,73.2357,73.2451,5280.0
2023-01-18 12:55:00,77.93,78.0,77.89,77.89,15398.0,73.2545,73.3203,73.2169,73.2169,15398.0
2023-01-18 13:00:00,77.9,77.97,77.83,77.83,9418.0,73.2263,73.2921,73.1605,73.1605,9418.0
2023-01-18 13:05:00,77.87,77.93,77.85,77.88,9607.0,73.1981,73.2545,73.1793,73.2075,9607.0
2023-01-18 13:10:00,77.88,77.99,77.85,77.98,13279.0,73.2075,73.3109,73.1793,73.3015,13279.0
2023-01-18 13:15:00,77.98,77.98,77.83,77.85,7783.0,73.3015,73.3015,73.1605,73.1793,7783.0
2023-01-18 13:20:00,77.85,77.87,77.82,77.86,9241.0,73.1793,73.1981,73.1511,73.1887,9241.0
2023-01-18 13:25:00,77.87,78.02,77.86,78.0,5284.0,73.1981,73.3391,73.1887,73.3203,5284.0
2023-01-18 13:30:00,78.02,78.11,78.02,78.06,6300.0,73.3391,73.4237,73.3391,73.3767,6300.0
2023-01-18 13:35:00,78.07,78.21,78.03,78.18,9437.0,73.3861,73.5177,73.3485,73.4895,9437.0
2023-01-18 13:40:00,78.2,78.3,78.18,78.29,17047.0,73.5083,73.6023,73.4895,73.5929,17047.0
2023-01-18 13:45:00,78.28,78.29,78.2,78.25,8566.0,73.5835,73.5929,73.5083,73.5553,8566.0
2023-01-18 13:50:00,78.23,78.31,78.22,78.24,8809.0,73.5365,73.6117,73.5271,73.5459,8809.0
2023-01-18 13:55:00,78.23,78.23,78.05,78.08,7892.0,73.5365,73.5365,73.3673,73.3955,7892.0
2023-01-18 14:00:00,78.09,78.12,78.06,78.09,5767.0,73.4049,73.4331,73.3767,73.4049,5767.0
2023-01-18 14:05:00,78.1,78.11,77.97,78.05,5273.0,73.4143,73.4237,73.2921,73.3673,5273.0
2023-01-18 14:10:00,78.06,78.08,77.98,78.01,8210.0,73.3767,73.3955,73.3015,73.3297,8210.0
2023-01-18 14:15:00,78.01,78.01,77.91,77.95,11910.0,73.3297,73.3297,73.2357,73.2733,11910.0
2023-01-18 14:20:00,77.95,78.06,77.95,78.03,6952.0,73.2733,73.3767,73.2733,73.3485,6952.0
2023-01-18 14:25:00,78.03,78.03,77.94,77.95,12610.0,73.3485,73.3485,73.2639,73.2733,12610.0
2023-01-18 14:30:00,77.95,78.0,77.93,77.98,10227.0,73.2733,73.3203,73.2545,73.3015,10227.0
2023-01-18 14:35:00,77.97,77.97,77.85,77.85,10945.0,73.2921,73.2921,73.1793,73.1793,10945.0
2023-01-18 14:40:00,77.85,77.85,77.78,77.81,11423.0,73.1793,73.1793,73.1135,73.1417,11423.0
2023-01-18 14:45:00,77.8,77.81,77.69,77.78,17446.0,73.1323,73.1417,73.0289,73.1135,17446.0
2023-01-18 14:50:00,77.78,77.88,77.75,77.75,14179.0,73.1135,73.2075,73.0853,73.0853,14179.0
2023-01-18 14:55:00,77.73,77.74,77.7,77.72,8782.0,73.0665,73.0759,73.0383,73.0571,8782.0
2023-01-18 15:00:00,77.67,77.7,77.6,77.64,17706.0,73.0101,73.0383,72.9443,72.9819,17706.0
2023-01-18 15:05:00,77.64,77.78,77.61,77.74,27651.0,72.9819,73.1135,72.9537,73.0759,27651.0
2023-01-18 15:10:00,77.75,77.85,77.73,77.8,13787.0,73.0853,73.1793,73.0665,73.1323,13787.0
2023-01-18 15:15:00,77.84,77.85,77.76,77.81,12383.0,73.1699,73.1793,73.0947,73.1417,12383.0
2023-01-18 15:20:00,77.81,77.87,77.81,77.85,12993.0,73.1417,73.1981,73.1417,73.1793,12993.0
2023-01-18 15:25:00,77.85,77.86,77.8,77.81,10288.0,73.1793,73.1887,73.1323,73.1417,10288.0
2023-01-18 15:30:00,77.81,77.85,77.68,77.69,17186.0,73.1417,73.1793,73.0195,73.0289,17186.0
2023-01-18 15:35:00,77.69,77.72,77.56,77.56,18870.0,73.0289,73.0571,72.9067,72.9067,18870.0
2023-01-18 15:40:00,77.56,77.56,77.39,77.42,25478.0,72.9067,72.9067,72.7469,72.7751,25478.0
2023-01-18 15:45:00,77.42,77.52,77.4,77.46,47480.0,72.7751,72.8691,72.7563,72.8127,47480.0
2023-01-18 15:50:00,77.45,77.47,77.33,77.33,72214.0,72.8033,72.8221,72.6905,72.6905,72214.0
2023-01-18 15:55:00,77.33,77.33,77.22,77.3,165288.0,72.6905,72.6905,72.5871,72.6623,165288.0
2023-01-19 09:30:00,76.97,76.97,76.76,76.92,26976.0,72.3521,72.3521,72.1547,72.3051,26976.0
2023-01-19 09:35:00,76.87,76.9,76.72,76.85,5604.0,72.2581,72.2863,72.1171,72.2393,5604.0
2023-01-19 09:40:00,76.78,76.82,76.74,76.82,4081.0,72.1735,72.2111,72.1359,72.2111,4081.0
2023-01-19 09:45:00,76.78,76.95,76.76,76.87,10206.0,72.1735,72.3333,72.1547,72.2581,10206.0
2023-01-19 09:50:00,76.89,77.0,76.89,76.94,13216.0,72.2769,72.3803,72.2769,72.3239,13216.0
2023-01-19 09:55:00,76.92,76.95,76.78,76.78,20679.0,72.3051,72.3333,72.1735,72.1735,20679.0
2023-01-19 10:00:00,76.78,76.83,76.67,76.83,12186.0,72.1735,72.2205,72.0701,72.2205,12186.0
2023-01-19 10:05:00,76.87,77.13,76.86,77.09,10537.0,72.2581,72.5025,72.2487,72.4649,10537.0
2023-01-19 10:10:00,77.12,77.12,76.87,76.9,10032.0,72.4931,72.4931,72.2581,72.2863,10032.0
2023-01-19 10:15:00,76.92,77.05,76.81,76.96,5910.0,72.3051,72.4273,72.2017,72.3427,5910.0
2023-01-19 10:20:00,77.01,77.02,76.9,76.92,5455.0,72.3897,72.3991,72.2863,72.3051,5455.0
2023-01-19 10:25:00,76.93,76.96,76.89,76.95,5485.0,72.3145,72.3427,72.2769,72.3333,5485.0
2023-01-19 10:30:00,76.96,76.96,76.76,76.76,6665.0,72.3427,72.3427,72.1547,72.1547,6665.0
2023-01-19 10:35:00,76.78,76.8,76.64,76.65,7678.0,72.1735,72.1923,72.0419,72.0513,7678.0
2023-01-19 10:40:00,76.64,76.68,76.61,76.66,9087.0,72.0419,72.0795,72.0137,72.0607,9087.0
2023-01-19 10:45:00,76.65,76.69,76.61,76.61,16224.0,72.0513,72.0889,72.0137,72.0137,16224.0
2023-01-19 10:50:00,76.62,76.62,76.48,76.51,9864.0,72.0231,72.0231,71.8915,71.9197,9864.0
2023-01-19 10:55:00,76.51,76.58,76.47,76.52,20672.0,71.9197,71.9855,71.8821,71.9291,20672.0
2023-01-19 11:00:00,76.52,76.69,76.52,76.63,12294.0,71.9291,72.0889,71.9291,72.0325,12294.0
2023-01-19 11:05:00,76.63,76.65,76.54,76.58,25176.0,72.0325,72.0513,71.9479,71.9855,25176.0
2023-01-19 11:10:00,76.59,76.66,76.59,76.63,9590.0,71.9949,72.0607,71.9949,72.0325,9590.0
2023-01-19 11:15:00,76.63,76.66,76.59,76.61,11374.0,72.0325,72.0607,71.9949,72.0137,11374.0
2023-01-19 11:20:00,76.62,76.72,76.62,76.72,8546.0,72.0231,72.1171,72.0231,72.1171,8546.0
2023-01-19 11:25:00,76.71,76.74,76.69,76.7,8277.0,72.1077,72.1359,72.0889,72.0983,8277.0
2023-01-19 11:30:00,76.69,76.71,76.59,76.69,25515.0,72.0889,72.1077,71.9949,72.0889,25515.0
2023-01-19 11:35:00,76.69,76.71,76.66,76.7,8664.0,72.0889,72.1077,72.0607,72.0983,8664.0
2023-01-19 11:40:00,76.7,76.71,76.59,76.62,9751.0,72.0983,72.1077,71.9949,72.0231,9751.0
2023-01-19 11:45:00,76.63,76.64,76.59,76.64,11528.0,72.0325,72.0419,71.9949,72.0419,11528.0
2023-01-19 11:50:00,76.64,76.67,76.57,76.66,12390.0,72.0419,72.0701,71.9761,72.0607,12390.0
2023-01-19 11:55:00,76.66,76.76,76.65,76.76,10861.0,72.0607,72.1547,72.0513,72.1547,10861.0
2023-01-19 12:00:00,76.75,76.85,76.72,76.74,7671.0,72.1453,72.2393,72.1171,72.1359,7671.0
2023-01-19 12:05:00,76.73,76.78,76.71,76.77,13793.0,72.1265,72.1735,72.1077,72.1641,13793.0
2023-01-19 12:10:00,76.77,76.84,76.75,76.84,8745.0,72.1641,72.2299,72.1453,72.2299,8745.0
2023-01-19 12:15:00,76.84,76.92,76.84,76.85,9524.0,72.2299,72.3051,72.2299,72.2393,9524.0
2023-01-19 12:20:00,76.86,76.86,76.73,76.75,12815.0,72.2487,72.2487,72.1265,72.1453,12815.0
2023-01-19 12:25:00,76.74,76.74,76.69,76.72,15428.0,72.1359,72.1359,72.0889,72.1171,15428.0
2023-01-19 12:30:00,76.71,76.77,76.7,76.74,7496.0,72.1077,72.1641,72.0983,72.1359,7496.0
2023-01-19 12:35:00,76.74,76.81,76.72,76.8,8699.0,72.1359,72.2017,72.1171,72.1923,8699.0
2023-01-19 12:40:00,76.79,76.81,76.75,76.76,8543.0,72.1829,72.2017,72.1453,72.1547,8543.0
2023-01-19 12:45:00,76.78,76.81,76.76,76.78,10464.0,72.1735,72.2017,72.1547,72.1735,10464.0
2023-01-19 12:50:00,76.78,76.81,76.73,76.74,7017.0,72.1735,72.2017,72.1265,72.1359,7017.0
2023-01-19 12:55:00,76.74,76.78,76.71,76.77,9162.0,72.1359,72.1735,72.1077,72.1641,9162.0
2023-01-19 13:00:00,76.77,76.91,76.76,76.91,14444.0,72.1641,72.2957,72.1547,72.2957,14444.0
2023-01-19 13:05:00,76.92,76.95,76.88,76.93,6119.0,72.3051,72.3333,72.2675,72.3145,6119.0
2023-01-19 13:10:00,76.91,77.02,76.84,76.98,13909.0,72.2957,72.3991,72.2299,72.3615,13909.0
2023-01-19 13:15:00,76.98,77.11,76.93,77.11,7562.0,72.3615,72.4837,72.3145,72.4837,7562.0
2023-01-19 13:20:00,77.12,77.25,77.11,77.19,15983.0,72.4931,72.6153,72.4837,72.5589,15983.0
2023-01-19 13:25:00,77.19,77.19,77.08,77.12,8451.0,72.5589,72.5589,72.4555,72.4931,8451.0
2023-01-19 13:30:00,77.13,77.2,77.12,77.16,11997.0,72.5025,72.5683,72.4931,72.5307,11997.0
2023-01-19 13:35:00,77.17,77.25,77.16,77.22,10093.0,72.5401,72.6153,72.5307,72.5871,10093.0
2023-01-19 13:40:00,77.23,77.28,77.23,77.25,11101.0,72.5965,72.6435,72.5965,72.6153,11101.0
2023-01-19 13:45:00,77.25,77.26,77.13,77.13,14831.0,72.6153,72.6247,72.5025,72.5025,14831.0
2023-01-19 13:50:00,77.12,77.12,77.0,77.0,12058.0,72.4931,72.4931,72.3803,72.3803,12058.0
2023-01-19 13:55:00,77.0,77.05,76.99,77.02,10010.0,72.3803,72.4273,72.3709,72.3991,10010.0
2023-01-19 14:00:00,77.04,77.06,76.92,77.05,6561.0,72.4179,72.4367,72.3051,72.4273,6561.0
2023-01-19 14:05:00,77.05,77.05,76.96,77.03,6714.0,72.4273,72.4273,72.3427,72.4085,6714.0
2023-01-19 14:10:00,77.03,77.17,77.03,77.16,8659.0,72.4085,72.5401,72.4085,72.5307,8659.0
2023-01-19 14:15:00,77.18,77.19,77.09,77.19,14618.0,72.5495,72.5589,72.4649,72.5589,14618.0
2023-01-19 14:20:00,77.19,77.33,77.18,77.33,8304.0,72.5589,72.6905,72.5495,72.6905,8304.0
2023-01-19 14:25:00,77.33,77.33,77.28,77.31,7204.0,72.6905,72.6905,72.6435,72.6717,7204.0
2023-01-19 14:30:00,77.3,77.31,77.22,77.31,12414.0,72.6623,72.6717,72.5871,72.6717,12414.0
2023-01-19 14:35:00,77.3,77.32,77.28,77.29,7263.0,72.6623,72.6811,72.6435,72.6529,7263.0
2023-01-19 14:40:00,77.3,77.32,77.23,77.25,10651.0,72.6623,72.6811,72.5965,72.6153,10651.0
2023-01-19 14:45:00,77.23,77.25,77.15,77.15,6815.0,72.5965,72.6153,72.5213,72.5213,6815.0
2023-01-19 14:50:00,77.15,77.17,77.12,77.13,12941.0,72.5213,72.5401,72.4931,72.5025,12941.0
2023-01-19 14:55:00,77.13,77.2,77.13,77.18,7096.0,72.5025,72.5683,72.5025,72.5495,7096.0
2023-01-19 15:00:00,77.19,77.31,77.19,77.3,10190.0,72.5589,72.6717,72.5589,72.6623,10190.0
2023-01-19 15:05:00,77.29,77.29,77.17,77.17,12888.0,72.6529,72.6529,72.5401,72.5401,12888.0
2023-01-19 15:10:00,77.18,77.21,77.17,77.19,9040.0,72.5495,72.5777,72.5401,72.5589,9040.0
2023-01-19 15:15:00,77.19,77.22,77.09,77.12,12731.0,72.5589,72.5871,72.4649,72.4931,12731.0
2023-01-19 15:20:00,77.12,77.13,77.07,77.09,9297.0,72.4931,72.5025,72.4461,72.4649,9297.0
2023-01-19 15:25:00,77.07,77.08,77.03,77.05,19990.0,72.4461,72.4555,72.4085,72.4273,19990.0
2023-01-19 15:30:00,77.04,77.07,76.99,77.05,14776.0,72.4179,72.4461,72.3709,72.4273,14776.0
2023-01-19 15:35:00,77.06,77.09,77.04,77.09,13357.0,72.4367,72.4649,72.4179,72.4649,13357.0
2023-01-19 15:40:00,77.08,77.09,77.0,77.04,21924.0,72.4555,72.4649,72.3803,72.4179,21924.0
2023-01-19 15:45:00,77.04,77.04,76.96,77.03,33483.0,72.4179,72.4179,72.3427,72.4085,33483.0
2023-01-19 15:50:00,77.0,77.05,76.96,77.05,71891.0,72.3803,72.4273,72.3427,72.4273,71891.0
2023-01-19 15:55:00,77.04,77.05,76.92,76.97,138676.0,72.4179,72.4273,72.3051,72.3521,138676.0
2023-01-20 09:30:00,77.36,77.45,76.74,76.77,176439.0,72.7187,72.8033,72.1359,72.1641,176439.0
2023-01-20 09:35:00,76.84,77.05,76.78,76.96,5426.0,72.2299,72.4273,72.1735,72.3427,5426.0
2023-01-20 09:40:00,77.0,77.01,76.86,76.89,10570.0,72.3803,72.3897,72.2487,72.2769,10570.0
2023-01-20 09:45:00,76.89,76.98,76.83,76.92,12182.0,72.2769,72.3615,72.2205,72.3051,12182.0
2023-01-20 09:50:00,76.91,77.06,76.9,77.06,11236.0,72.2957,72.4367,72.2863,72.4367,11236.0
2023-01-20 09:55:00,77.03,77.12,77.02,77.07,6910.0,72.4085,72.4931,72.3991,72.4461,6910.0
2023-01-20 10:00:00,77.07,77.15,77.03,77.05,14337.0,72.4461,72.5213,72.4085,72.4273,14337.0
2023-01-20 10:05:00,77.06,77.28,77.05,77.28,8285.0,72.4367,72.6435,72.4273,72.6435,8285.0
2023-01-20 10:10:00,77.26,77.27,77.15,77.17,8746.0,72.6247,72.6341,72.5213,72.5401,8746.0
2023-01-20 10:15:00,77.17,77.18,77.02,77.02,11164.0,72.5401,72.5495,72.3991,72.3991,11164.0
2023-01-20 10:20:00,77.03,77.19,76.99,77.19,16870.0,72.4085,72.5589,72.3709,72.5589,16870.0
2023-01-20 10:25:00,77.18,77.28,77.16,77.26,29330.0,72.5495,72.6435,72.5307,72.6247,29330.0
2023-01-20 10:30:00,77.27,77.37,77.27,77.33,12456.0,72.6341,72.7281,72.6341,72.6905,12456.0
2023-01-20 10:35:00,77.25,77.34,77.21,77.23,8309.0,72.6153,72.6999,72.5777,72.5965,8309.0
2023-01-20 10:40:00,77.23,77.23,77.1,77.1,6702.0,72.5965,72.5965,72.4743,72.4743,6702.0
2023-01-20 10:45:00,77.11,77.19,77.1,77.11,8195.0,72.4837,72.5589,72.4743,72.4837,8195.0
2023-01-20 10:50:00,77.12,77.23,77.12,77.2,10357.0,72.4931,72.5965,72.4931,72.5683,10357.0
2023-01-20 10:55:00,77.16,77.21,77.14,77.15,6268.0,72.5307,72.5777,72.5119,72.5213,6268.0
2023-01-20 11:00:00,77.15,77.21,77.08,77.1,9246.0,72.5213,72.5777,72.4555,72.4743,9246.0
2023-01-20 11:05:00,77.1,77.27,77.09,77.26,27077.0,72.4743,72.6341,72.4649,72.6247,27077.0
2023-01-20 11:10:00,77.26,77.39,77.26,77.31,10853.0,72.6247,72.7469,72.6247,72.6717,10853.0
2023-01-20 11:15:00,77.3,77.32,77.25,77.25,9429.0,72.6623,72.6811,72.6153,72.6153,9429.0
2023-01-20 11:20:00,77.26,77.27,77.19,77.2,10037.0,72.6247,72.6341,72.5589,72.5683,10037.0
2023-01-20 11:25:00,77.2,77.3,77.18,77.29,11449.0,72.5683,72.6623,72.5495,72.6529,11449.0
2023-01-20 11:30:00,77.29,77.3,77.25,77.29,6182.0,72.6529,72.6623,72.6153,72.6529,6182.0
2023-01-20 11:35:00,77.29,77.29,77.18,77.19,11364.0,72.6529,72.6529,72.5495,72.5589,11364.0
2023-01-20 11:40:00,77.19,77.23,77.17,77.19,5958.0,72.5589,72.5965,72.5401,72.5589,5958.0
2023-01-20 11:45:00,77.2,77.26,77.2,77.24,7245.0,72.5683,72.6247,72.5683,72.6059,7245.0
2023-01-20 11:50:00,77.23,77.23,77.14,77.15,9508.0,72.5965,72.5965,72.5119,72.5213,9508.0
2023-01-20 11:55:00,77.15,77.16,77.06,77.09,7157.0,72.5213,72.5307,72.4367,72.4649,7157.0
2023-01-20 12:00:00,77.09,77.11,77.01,77.02,10166.0,72.4649,72.4837,72.3897,72.3991,10166.0
2023-01-20 12:05:00,77.01,77.08,76.99,77.03,5330.0,72.3897,72.4555,72.3709,72.4085,5330.0
2023-01-20 12:10:00,77.04,77.12,77.02,77.09,9080.0,72.4179,72.4931,72.3991,72.4649,9080.0
2023-01-20 12:15:00,77.09,77.12,77.07,77.09,15214.0,72.4649,72.4931,72.4461,72.4649,15214.0
2023-01-20 12:20:00,77.08,77.13,77.02,77.04,8864.0,72.4555,72.5025,72.3991,72.4179,8864.0
2023-01-20 12:25:00,77.03,77.05,76.93,76.95,25769.0,72.4085,72.4273,72.3145,72.3333,25769.0
2023-01-20 12:30:00,76.94,76.99,76.93,76.95,9765.0,72.3239,72.3709,72.3145,72.3333,9765.0
2023-01-20 12:35:00,76.95,76.97,76.89,76.91,8592.0,72.3333,72.3521,72.2769,72.2957,8592.0
2023-01-20 12:40:00,76.92,77.1,76.9,77.08,26678.0,72.3051,72.4743,72.2863,72.4555,26678.0
2023-01-20 12:45:00,77.09,77.1,77.03,77.08,10673.0,72.4649,72.4743,72.4085,72.4555,10673.0
2023-01-20 12:50:00,77.08,77.13,77.04,77.05,5776.0,72.4555,72.5025,72.4179,72.4273,5776.0
2023-01-20 12:55:00,77.05,77.15,77.04,77.11,9431.0,72.4273,72.5213,72.4179,72.4837,9431.0
2023-01-20 13:00:00,77.13,77.2,77.08,77.17,13923.0,72.5025,72.5683,72.4555,72.5401,13923.0
2023-01-20 13:05:00,77.15,77.2,77.11,77.2,8402.0,72.5213,72.5683,72.4837,72.5683,8402.0
2023-01-20 13:10:00,77.2,77.2,77.12,77.2,9331.0,72.5683,72.5683,72.4931,72.5683,9331.0
2023-01-20 13:15:00,77.25,77.25,77.1,77.1,7438.0,72.6153,72.6153,72.4743,72.4743,7438.0
2023-01-20 13:20:00,77.08,77.15,77.06,77.09,12303.0,72.4555,72.5213,72.4367,72.4649,12303.0
2023-01-20 13:25:00,77.1,77.14,77.03,77.07,11402.0,72.4743,72.5119,72.4085,72.4461,11402.0
2023-01-20 13:30:00,77.08,77.14,77.07,77.09,5680.0,72.4555,72.5119,72.4461,72.4649,5680.0
2023-01-20 13:35:00,77.09,77.29,77.08,77.15,50443.0,72.4649,72.6529,72.4555,72.5213,50443.0
2023-01-20 13:40:00,77.16,77.23,77.16,77.2,7600.0,72.5307,72.5965,72.5307,72.5683,7600.0
2023-01-20 13:45:00,77.23,77.32,77.17,77.32,13643.0,72.5965,72.6811,72.5401,72.6811,13643.0
2023-01-20 13:50:00,77.33,77.35,77.27,77.29,6639.0,72.6905,72.7093,72.6341,72.6529,6639.0
2023-01-20 13:55:00,77.28,77.3,77.21,77.23,55602.0,72.6435,72.6623,72.5777,72.5965,55602.0
2023-01-20 14:00:00,77.24,77.35,77.2,77.33,11433.0,72.6059,72.7093,72.5683,72.6905,11433.0
2023-01-20 14:05:00,77.33,77.36,77.28,77.36,12302.0,72.6905,72.7187,72.6435,72.7187,12302.0
2023-01-20 14:10:00,77.36,77.36,77.3,77.34,5213.0,72.7187,72.7187,72.6623,72.6999,5213.0
2023-01-20 14:15:00,77.34,77.37,77.33,77.35,5878.0,72.6999,72.7281,72.6905,72.7093,5878.0
2023-01-20 14:20:00,77.35,77.37,77.32,77.36,8334.0,72.7093,72.7281,72.6811,72.7187,8334.0
2023-01-20 14:25:00,77.36,77.43,77.35,77.41,8365.0,72.7187,72.7845,72.7093,72.7657,8365.0
2023-01-20 14:30:00,77.41,77.53,77.4,77.53,21781.0,72.7657,72.8785,72.7563,72.8785,21781.0
2023-01-20 14:35:00,77.53,77.56,77.47,77.48,9531.0,72.8785,72.9067,72.8221,72.8315,9531.0
2023-01-20 14:40:00,77.49,77.52,77.46,77.51,12803.0,72.8409,72.8691,72.8127,72.8597,12803.0
2023-01-20 14:45:00,77.5,77.53,77.48,77.49,13985.0,72.8503,72.8785,72.8315,72.8409,13985.0
2023-01-20 14:50:00,77.49,77.49,77.42,77.44,10960.0,72.8409,72.8409,72.7751,72.7939,10960.0
2023-01-20 14:55:00,77.42,77.48,77.4,77.47,10474.0,72.7751,72.8315,72.7563,72.8221,10474.0
2023-01-20 15:00:00,77.48,77.53,77.43,77.43,13260.0,72.8315,72.8785,72.7845,72.7845,13260.0
2023-01-20 15:05:00,77.42,77.5,77.4,77.43,60630.0,72.7751,72.8503,72.7563,72.7845,60630.0
2023-01-20 15:10:00,77.42,77.55,77.38,77.54,26488.0,72.7751,72.8973,72.7375,72.8879,26488.0
2023-01-20 15:15:00,77.55,77.62,77.55,77.55,18693.0,72.8973,72.9631,72.8973,72.8973,18693.0
2023-01-20 15:20:00,77.55,77.61,77.5,77.55,43021.0,72.8973,72.9537,72.8503,72.8973,43021.0
2023-01-20 15:25:00,77.56,77.69,77.56,77.67,21230.0,72.9067,73.0289,72.9067,73.0101,21230.0
2023-01-20 15:30:00,77.68,77.77,77.67,77.69,31141.0,73.0195,73.1041,73.0101,73.0289,31141.0
2023-01-20 15:35:00,77.67,77.72,77.65,77.67,45364.0,73.0101,73.0571,72.9913,73.0101,45364.0
2023-01-20 15:40:00,77.67,77.67,77.57,77.59,42644.0,73.0101,73.0101,72.9161,72.9349,42644.0
2023-01-20 15:45:00,77.59,77.64,77.55,77.64,36860.0,72.9349,72.9819,72.8973,72.9819,36860.0
2023-01-20 15:50:00,77.64,77.82,77.56,77.81,81227.0,72.9819,73.1511,72.9067,73.1417,81227.0
2023-01-20 15:55:00,77.8,77.85,77.73,77.83,191789.0,73.1323,73.1793,73.0665,73.1605,191789.0
2023-01-23 09:30:00,77.91,78.01,77.62,77.7,38867.0,73.2357,73.3297,72.9631,73.0383,38867.0
2023-01-23 09:35:00,77.66,77.93,77.65,77.88,8089.0,73.0007,73.2545,72.9913,73.2075,8089.0
2023-01-23 09:40:00,77.86,78.05,77.83,78.04,9820.0,73.1887,73.3673,73.1605,73.3579,9820.0
2023-01-23 09:45:00,78.08,78.27,78.08,78.27,8334.0,73.3955,73.5741,73.3955,73.5741,8334.0
2023-01-23 09:50:00,78.24,78.35,78.23,78.33,9418.0,73.5459,73.6493,73.5365,73.6305,9418.0
2023-01-23 09:55:00,78.35,78.47,78.34,78.47,9024.0,73.6493,73.7621,73.6399,73.7621,9024.0
2023-01-23 10:00:00,78.48,78.6,78.47,78.57,10797.0,73.7715,73.8843,73.7621,73.8561,10797.0
2023-01-23 10:05:00,78.57,78.6,78.35,78.44,13987.0,73.8561,73.8843,73.6493,73.7339,13987.0
2023-01-23 10:10:00,78.44,78.51,78.32,78.49,12670.0,73.7339,73.7997,73.6211,73.7809,12670.0
2023-01-23 10:15:00,78.5,78.7,78.5,78.63,10736.0,73.7903,73.9783,73.7903,73.9125,10736.0
2023-01-23 10:20:00,78.63,78.64,78.48,78.6,11588.0,73.9125,73.9219,73.7715,73.8843,11588.0
2023-01-23 10:25:00,78.61,78.73,78.59,78.7,10640.0,73.8937,74.0065,73.8749,73.9783,10640.0
2023-01-23 10:30:00,78.7,78.82,78.7,78.79,8523.0,73.9783,74.0911,73.9783,74.0629,8523.0
2023-01-23 10:35:00,78.77,78.84,78.74,78.84,24568.0,74.0441,74.1099,74.0159,74.1099,24568.0
2023-01-23 10:40:00,78.82,78.84,78.76,78.82,7713.0,74.0911,74.1099,74.0347,74.0911,7713.0
2023-01-23 10:45:00,78.8,78.88,78.79,78.86,13900.0,74.0723,74.1475,74.0629,74.1287,13900.0
2023-01-23 10:50:00,78.87,78.93,78.87,78.9,7573.0,74.1381,74.1945,74.1381,74.1663,7573.0
2023-01-23 10:55:00,78.88,78.94,78.86,78.87,13624.0,74.1475,74.2039,74.1287,74.1381,13624.0
2023-01-23 11:00:00,78.88,79.12,78.85,79.12,6282.0,74.1475,74.3731,74.1193,74.3731,6282.0
2023-01-23 11:05:00,79.11,79.15,79.07,79.15,13329.0,74.3637,74.4013,74.3261,74.4013,13329.0
2023-01-23 11:10:00,79.13,79.23,79.13,79.19,12059.0,74.3825,74.4765,74.3825,74.4389,12059.0
2023-01-23 11:15:00,79.2,79.28,79.17,79.19,20292.0,74.4483,74.5235,74.4201,74.4389,20292.0
2023-01-23 11:20:00,79.2,79.25,79.17,79.21,6694.0,74.4483,74.4953,74.4201,74.4577,6694.0
2023-01-23 11:25:00,79.21,79.21,79.03,79.04,7513.0,74.4577,74.4577,74.2885,74.2979,7513.0
2023-01-23 11:30:00,79.09,79.16,79.02,79.02,6788.0,74.3449,74.4107,74.2791,74.2791,6788.0
2023-01-23 11:35:00,79.02,79.14,79.02,79.11,7306.0,74.2791,74.3919,74.2791,74.3637,7306.0
2023-01-23 11:40:00,79.13,79.13,79.03,79.05,7231.0,74.3825,74.3825,74.2885,74.3073,7231.0
2023-01-23 11:45:00,79.05,79.14,79.04,79.14,5798.0,74.3073,74.3919,74.2979,74.3919,5798.0
2023-01-23 11:50:00,79.13,79.14,79.07,79.13,6717.0,74.3825,74.3919,74.3261,74.3825,6717.0
2023-01-23 11:55:00,79.11,79.15,79.09,79.15,5972.0,74.3637,74.4013,74.3449,74.4013,5972.0
2023-01-23 12:00:00,79.16,79.16,79.05,79.05,3186.0,74.4107,74.4107,74.3073,74.3073,3186.0
2023-01-23 12:05:00,79.06,79.06,78.86,78.86,7337.0,74.3167,74.3167,74.1287,74.1287,7337.0
2023-01-23 12:10:00,78.87,78.9,78.81,78.81,12282.0,74.1381,74.1663,74.0817,74.0817,12282.0
2023-01-23 12:15:00,78.81,78.89,78.81,78.84,6496.0,74.0817,74.1569,74.0817,74.1099,6496.0
2023-01-23 12:20:00,78.92,78.96,78.87,78.94,41878.0,74.1851,74.2227,74.1381,74.2039,41878.0
2023-01-23 12:25:00,78.94,79.09,78.94,79.09,8014.0,74.2039,74.3449,74.2039,74.3449,8014.0
2023-01-23 12:30:00,79.11,79.25,79.1,79.24,5784.0,74.3637,74.4953,74.3543,74.4859,5784.0
2023-01-23 12:35:00,79.24,79.35,79.22,79.34,8026.0,74.4859,74.5893,74.4671,74.5799,8026.0
2023-01-23 12:40:00,79.33,79.34,79.21,79.31,13735.0,74.5705,74.5799,74.4577,74.5517,13735.0
2023-01-23 12:45:00,79.3,79.38,79.21,79.21,55606.0,74.5423,74.6175,74.4577,74.4577,55606.0
2023-01-23 12:50:00,79.22,79.32,79.21,79.32,34149.0,74.4671,74.5611,74.4577,74.5611,34149.0
2023-01-23 12:55:00,79.33,79.35,79.27,79.35,8215.0,74.5705,74.5893,74.5141,74.5893,8215.0
2023-01-23 13:00:00,79.36,79.39,79.35,79.38,9421.0,74.5987,74.6269,74.5893,74.6175,9421.0
2023-01-23 13:05:00,79.34,79.34,79.27,79.29,8713.0,74.5799,74.5799,74.5141,74.5329,8713.0
2023-01-23 13:10:00,79.31,79.32,79.24,79.25,17026.0,74.5517,74.5611,74.4859,74.4953,17026.0
2023-01-23 13:15:00,79.25,79.27,79.22,79.25,7137.0,74.4953,74.5141,74.4671,74.4953,7137.0
2023-01-23 13:20:00,79.25,79.29,79.23,79.24,5068.0,74.4953,74.5329,74.4765,74.4859,5068.0
2023-01-23 13:25:00,79.25,79.25,79.13,79.18,7491.0,74.4953,74.4953,74.3825,74.4295,7491.0
2023-01-23 13:30:00,79.18,79.22,79.16,79.2,9844.0,74.4295,74.4671,74.4107,74.4483,9844.0
2023-01-23 13:35:00,79.2,79.21,79.14,79.2,6107.0,74.4483,74.4577,74.3919,74.4483,6107.0
2023-01-23 13:40:00,79.22,79.35,79.18,79.34,19560.0,74.4671,74.5893,74.4295,74.5799,19560.0
2023-01-23 13:45:00,79.34,79.38,79.33,79.34,10887.0,74.5799,74.6175,74.5705,74.5799,10887.0
2023-01-23 13:50:00,79.33,79.4,79.33,79.35,9189.0,74.5705,74.6363,74.5705,74.5893,9189.0
2023-01-23 13:55:00,79.35,79.5,79.35,79.5,16604.0,74.5893,74.7303,74.5893,74.7303,16604.0
2023-01-23 14:00:00,79.46,79.46,79.36,79.39,6762.0,74.6927,74.6927,74.5987,74.6269,6762.0
2023-01-23 14:05:00,79.4,79.45,79.35,79.39,8309.0,74.6363,74.6833,74.5893,74.6269,8309.0
2023-01-23 14:10:00,79.37,79.38,79.21,79.25,20891.0,74.6081,74.6175,74.4577,74.4953,20891.0
2023-01-23 14:15:00,79.22,79.23,79.07,79.17,12001.0,74.4671,74.4765,74.3261,74.4201,12001.0
2023-01-23 14:20:00,79.15,79.16,79.05,79.05,6848.0,74.4013,74.4107,74.3073,74.3073,6848.0
2023-01-23 14:25:00,79.05,79.05,78.92,78.93,8213.0,74.3073,74.3073,74.1851,74.1945,8213.0
2023-01-23 14:30:00,78.93,79.05,78.93,79.02,12847.0,74.1945,74.3073,74.1945,74.2791,12847.0
2023-01-23 14:35:00,79.02,79.02,78.93,78.99,6550.0,74.2791,74.2791,74.1945,74.2509,6550.0
2023-01-23 14:40:00,78.98,78.99,78.92,78.99,9766.0,74.2415,74.2509,74.1851,74.2509,9766.0
2023-01-23 14:45:00,78.98,79.0,78.88,78.96,16533.0,74.2415,74.2603,74.1475,74.2227,16533.0
2023-01-23 14:50:00,78.96,78.97,78.85,78.93,19435.0,74.2227,74.2321,74.1193,74.1945,19435.0
2023-01-23 14:55:00,78.93,79.03,78.91,79.03,19522.0,74.1945,74.2885,74.1757,74.2885,19522.0
2023-01-23 15:00:00,79.06,79.1,79.0,79.01,11823.0,74.3167,74.3543,74.2603,74.2697,11823.0
2023-01-23 15:05:00,78.99,79.02,78.96,79.02,8895.0,74.2509,74.2791,74.2227,74.2791,8895.0
2023-01-23 15:10:00,79.03,79.07,78.98,79.03,11650.0,74.2885,74.3261,74.2415,74.2885,11650.0
2023-01-23 15:15:00,79.03,79.07,78.99,79.02,15068.0,74.2885,74.3261,74.2509,74.2791,15068.0
2023-01-23 15:20:00,79.01,79.13,78.97,79.13,14241.0,74.2697,74.3825,74.2321,74.3825,14241.0
2023-01-23 15:25:00,79.13,79.13,79.06,79.09,18107.0,74.3825,74.3825,74.3167,74.3449,18107.0
2023-01-23 15:30:00,79.1,79.12,79.02,79.06,14707.0,74.3543,74.3731,74.2791,74.3167,14707.0
2023-01-23 15:35:00,79.07,79.12,79.02,79.12,15951.0,74.3261,74.3731,74.2791,74.3731,15951.0
2023-01-23 15:40:00,79.11,79.14,79.05,79.12,16971.0,74.3637,74.3919,74.3073,74.3731,16971.0
2023-01-23 15:45:00,79.12,79.17,79.1,79.16,17102.0,74.3731,74.4201,74.3543,74.4107,17102.0
2023-01-23 15:50:00,79.17,79.33,79.15,79.31,58421.0,74.4201,74.5705,74.4013,74.5517,58421.0
2023-01-23 15:55:00,79.31,79.32,79.21,79.26,141048.0,74.5517,74.5611,74.4577,74.5047,141048.0
2023-01-24 09:30:00,82.38,82.38,78.38,78.94,21664.0,77.4375,77.4375,73.6775,74.2039,21664.0
2023-01-24 09:35:00,78.9,78.9,78.36,78.39,9179.0,74.1663,74.1663,73.6587,73.6869,9179.0
2023-01-24 09:40:00,78.36,78.58,78.26,78.58,7468.0,73.6587,73.8655,73.5647,73.8655,7468.0
2023-01-24 09:45:00,78.67,78.9,78.55,78.87,6101.0,73.9501,74.1663,73.8373,74.1381,6101.0
2023-01-24 09:50:00,78.85,78.96,78.79,78.93,6520.0,74.1193,74.2227,74.0629,74.1945,6520.0
2023-01-24 09:55:00,78.87,78.87,78.62,78.62,9858.0,74.1381,74.1381,73.9031,73.9031,9858.0
2023-01-24 10:00:00,78.57,78.68,78.53,78.64,7795.0,73.8561,73.9595,73.8185,73.9219,7795.0
2023-01-24 10:05:00,78.65,78.68,78.56,78.67,7580.0,73.9313,73.9595,73.8467,73.9501,7580.0
2023-01-24 10:10:00,78.66,78.78,78.65,78.78,6198.0,73.9407,74.0535,73.9313,74.0535,6198.0
2023-01-24 10:15:00,78.82,78.87,78.73,78.75,61040.0,74.0911,74.1381,74.0065,74.0253,61040.0
2023-01-24 10:20:00,78.76,78.76,78.54,78.54,6223.0,74.0347,74.0347,73.8279,73.8279,6223.0
2023-01-24 10:25:00,78.53,78.62,78.47,78.51,113936.0,73.8185,73.9031,73.7621,73.7997,113936.0
2023-01-24 10:30:00,78.51,78.57,78.46,78.52,12450.0,73.7997,73.8561,73.7527,73.8091,12450.0
2023-01-24 10:35:00,78.56,78.78,78.54,78.73,7544.0,73.8467,74.0535,73.8279,74.0065,7544.0
2023-01-24 10:40:00,78.74,78.97,78.74,78.95,4182.0,74.0159,74.2321,74.0159,74.2133,4182.0
2023-01-24 10:45:00,78.96,78.97,78.9,78.94,13763.0,74.2227,74.2321,74.1663,74.2039,13763.0
2023-01-24 10:50:00,78.95,79.02,78.87,78.94,15470.0,74.2133,74.2791,74.1381,74.2039,15470.0
2023-01-24 10:55:00,78.98,79.05,78.98,78.99,6672.0,74.2415,74.3073,74.2415,74.2509,6672.0
2023-01-24 11:00:00,78.98,78.98,78.8,78.86,12839.0,74.2415,74.2415,74.0723,74.1287,12839.0
2023-01-24 11:05:00,78.92,78.95,78.84,78.9,14870.0,74.1851,74.2133,74.1099,74.1663,14870.0
2023-01-24 11:10:00,78.9,78.9,78.83,78.89,5673.0,74.1663,74.1663,74.1005,74.1569,5673.0
2023-01-24 11:15:00,78.86,79.01,78.86,78.95,125800.0,74.1287,74.2697,74.1287,74.2133,125800.0
2023-01-24 11:20:00,78.95,78.97,78.77,78.78,16801.0,74.2133,74.2321,74.0441,74.0535,16801.0
2023-01-24 11:25:00,78.77,78.81,78.7,78.78,20302.0,74.0441,74.0817,73.9783,74.0535,20302.0
2023-01-24 11:30:00,78.77,78.79,78.66,78.69,19085.0,74.0441,74.0629,73.9407,73.9689,19085.0
2023-01-24 11:35:00,78.69,78.73,78.63,78.65,4550.0,73.9689,74.0065,73.9125,73.9313,4550.0
2023-01-24 11:40:00,78.62,78.64,78.5,78.53,5534.0,73.9031,73.9219,73.7903,73.8185,5534.0
2023-01-24 11:45:00,78.52,78.56,78.4,78.41,18860.0,73.8091,73.8467,73.6963,73.7057,18860.0
2023-01-24 11:50:00,78.41,78.51,78.41,78.46,23381.0,73.7057,73.7997,73.7057,73.7527,23381.0
2023-01-24 11:55:00,78.46,78.48,78.33,78.33,20698.0,73.7527,73.7715,73.6305,73.6305,20698.0
2023-01-24 12:00:00,78.33,78.36,78.12,78.2,43862.0,73.6305,73.6587,73.4331,73.5083,43862.0
2023-01-24 12:05:00,78.22,78.31,78.21,78.3,20137.0,73.5271,73.6117,73.5177,73.6023,20137.0
2023-01-24 12:10:00,78.3,78.3,78.15,78.16,78198.0,73.6023,73.6023,73.4613,73.4707,78198.0
2023-01-24 12:15:00,78.16,78.34,78.15,78.25,17116.0,73.4707,73.6399,73.4613,73.5553,17116.0
2023-01-24 12:20:00,78.25,78.25,78.15,78.24,9809.0,73.5553,73.5553,73.4613,73.5459,9809.0
2023-01-24 12:25:00,78.24,78.24,78.16,78.21,13085.0,73.5459,73.5459,73.4707,73.5177,13085.0
2023-01-24 12:30:00,78.19,78.23,78.1,78.12,21389.0,73.4989,73.5365,73.4143,73.4331,21389.0
2023-01-24 12:35:00,78.12,78.23,78.1,78.22,18348.0,73.4331,73.5365,73.4143,73.5271,18348.0
2023-01-24 12:40:00,78.22,78.25,78.17,78.2,9125.0,73.5271,73.5553,73.4801,73.5083,9125.0
2023-01-24 12:45:00,78.21,78.31,78.19,78.3,12162.0,73.5177,73.6117,73.4989,73.6023,12162.0
2023-01-24 12:50:00,78.31,78.31,78.26,78.27,7146.0,73.6117,73.6117,73.5647,73.5741,7146.0
2023-01-24 12:55:00,78.29,78.31,78.26,78.29,11317.0,73.5929,73.6117,73.5647,73.5929,11317.0
2023-01-24 13:00:00,78.29,78.32,78.1,78.1,16924.0,73.5929,73.6211,73.4143,73.4143,16924.0
2023-01-24 13:05:00,78.11,78.15,78.1,78.13,7523.0,73.4237,73.4613,73.4143,73.4425,7523.0
2023-01-24 13:10:00,78.13,78.32,78.13,78.32,6940.0,73.4425,73.6211,73.4425,73.6211,6940.0
2023-01-24 13:15:00,78.31,78.33,78.25,78.32,10337.0,73.6117,73.6305,73.5553,73.6211,10337.0
2023-01-24 13:20:00,78.33,78.41,78.3,78.41,18711.0,73.6305,73.7057,73.6023,73.7057,18711.0
2023-01-24 13:25:00,78.4,78.44,78.38,78.43,6594.0,73.6963,73.7339,73.6775,73.7245,6594.0
2023-01-24 13:30:00,78.42,78.42,78.36,78.4,10597.0,73.7151,73.7151,73.6587,73.6963,10597.0
2023-01-24 13:35:00,78.41,78.44,78.37,78.44,8479.0,73.7057,73.7339,73.6681,73.7339,8479.0
2023-01-24 13:40:00,78.43,78.61,78.43,78.6,7547.0,73.7245,73.8937,73.7245,73.8843,7547.0
2023-01-24 13:45:00,78.59,78.67,78.59,78.61,6752.0,73.8749,73.9501,73.8749,73.8937,6752.0
2023-01-24 13:50:00,78.61,78.63,78.53,78.54,9043.0,73.8937,73.9125,73.8185,73.8279,9043.0
2023-01-24 13:55:00,78.53,78.6,78.5,78.57,15027.0,73.8185,73.8843,73.7903,73.8561,15027.0
2023-01-24 14:00:00,78.57,78.58,78.36,78.36,13813.0,73.8561,73.8655,73.6587,73.6587,13813.0
2023-01-24 14:05:00,78.37,78.46,78.35,78.45,7623.0,73.6681,73.7527,73.6493,73.7433,7623.0
2023-01-24 14:10:00,78.45,78.48,78.42,78.42,11011.0,73.7433,73.7715,73.7151,73.7151,11011.0
2023-01-24 14:15:00,78.42,78.46,78.38,78.39,13342.0,73.7151,73.7527,73.6775,73.6869,13342.0
2023-01-24 14:20:00,78.39,78.41,78.34,78.37,10599.0,73.6869,73.7057,73.6399,73.6681,10599.0
2023-01-24 14:25:00,78.36,78.42,78.35,78.38,10215.0,73.6587,73.7151,73.6493,73.6775,10215.0
2023-01-24 14:30:00,78.38,78.49,78.35,78.47,26113.0,73.6775,73.7809,73.6493,73.7621,26113.0
2023-01-24 14:35:00,78.47,78.54,78.47,78.48,12743.0,73.7621,73.8279,73.7621,73.7715,12743.0
2023-01-24 14:40:00,78.48,78.52,78.47,78.48,13080.0,73.7715,73.8091,73.7621,73.7715,13080.0
2023-01-24 14:45:00,78.48,78.51,78.45,78.45,11032.0,73.7715,73.7997,73.7433,73.7433,11032.0
2023-01-24 14:50:00,78.45,78.47,78.42,78.47,17346.0,73.7433,73.7621,73.7151,73.7621,17346.0
2023-01-24 14:55:00,78.47,78.51,78.39,78.39,10368.0,73.7621,73.7997,73.6869,73.6869,10368.0
2023-01-24 15:00:00,78.39,78.41,78.33,78.33,14644.0,73.6869,73.7057,73.6305,73.6305,14644.0
2023-01-24 15:05:00,78.32,78.32,78.26,78.27,18304.0,73.6211,73.6211,73.5647,73.5741,18304.0
2023-01-24 15:10:00,78.27,78.34,78.26,78.29,17482.0,73.5741,73.6399,73.5647,73.5929,17482.0
2023-01-24 15:15:00,78.28,78.28,78.17,78.17,13350.0,73.5835,73.5835,73.4801,73.4801,13350.0
2023-01-24 15:20:00,78.17,78.25,78.15,78.19,17628.0,73.4801,73.5553,73.4613,73.4989,17628.0
2023-01-24 15:25:00,78.19,78.19,78.09,78.09,36769.0,73.4989,73.4989,73.4049,73.4049,36769.0
2023-01-24 15:30:00,78.09,78.12,78.05,78.06,26377.0,73.4049,73.4331,73.3673,73.3767,26377.0
2023-01-24 15:35:00,78.06,78.09,78.04,78.08,24847.0,73.3767,73.4049,73.3579,73.3955,24847.0
2023-01-24 15:40:00,78.08,78.09,78.02,78.05,21339.0,73.3955,73.4049,73.3391,73.3673,21339.0
2023-01-24 15:45:00,78.05,78.07,77.94,77.98,33701.0,73.3673,73.3861,73.2639,73.3015,33701.0
2023-01-24 15:50:00,77.99,78.18,77.99,78.15,62635.0,73.3109,73.4895,73.3109,73.4613,62635.0
2023-01-24 15:55:00,78.16,78.2,78.07,78.07,162778.0,73.4707,73.5083,73.3861,73.3861,162778.0
2023-01-25 09:30:00,77.3,77.65,77.3,77.6,35264.0,72.6623,72.9913,72.6623,72.9443,35264.0
2023-01-25 09:35:00,77.59,77.81,77.4,77.78,24451.0,72.9349,73.1417,72.7563,73.1135,24451.0
2023-01-25 09:40:00,77.81,78.06,77.75,78.06,14209.0,73.1417,73.3767,73.0853,73.3767,14209.0
2023-01-25 09:45:00,78.05,78.07,77.84,77.89,71763.0,73.3673,73.3861,73.1699,73.2169,71763.0
2023-01-25 09:50:00,77.89,77.92,77.84,77.87,18181.0,73.2169,73.2451,73.1699,73.1981,18181.0
2023-01-25 09:55:00,77.89,78.06,77.84,78.0,17414.0,73.2169,73.3767,73.1699,73.3203,17414.0
2023-01-25 10:00:00,78.0,78.0,77.82,77.83,12333.0,73.3203,73.3203,73.1511,73.1605,12333.0
2023-01-25 10:05:00,77.84,78.03,77.83,78.01,13834.0,73.1699,73.3485,73.1605,73.3297,13834.0
2023-01-25 10:10:00,78.02,78.06,77.94,77.98,24716.0,73.3391,73.3767,73.2639,73.3015,24716.0
2023-01-25 10:15:00,78.0,78.01,77.87,77.88,12635.0,73.3203,73.3297,73.1981,73.2075,12635.0
2023-01-25 10:20:00,77.88,77.9,77.84,77.87,15264.0,73.2075,73.2263,73.1699,73.1981,15264.0
2023-01-25 10:25:00,77.89,77.92,77.79,77.8,21031.0,73.2169,73.2451,73.1229,73.1323,21031.0
2023-01-25 10:30:00,77.78,77.83,77.65,77.66,22423.0,73.1135,73.1605,72.9913,73.0007,22423.0
2023-01-25 10:35:00,77.65,77.66,77.53,77.57,14840.0,72.9913,73.0007,72.8785,72.9161,14840.0
2023-01-25 10:40:00,77.56,77.8,77.55,77.8,9361.0,72.9067,73.1323,72.8973,73.1323,9361.0
2023-01-25 10:45:00,77.8,77.81,77.7,77.72,7608.0,73.1323,73.1417,73.0383,73.0571,7608.0
2023-01-25 10:50:00,77.71,77.71,77.6,77.67,9204.0,73.0477,73.0477,72.9443,73.0101,9204.0
2023-01-25 10:55:00,77.67,77.83,77.67,77.8,4153.0,73.0101,73.1605,73.0101,73.1323,4153.0
2023-01-25 11:00:00,77.78,77.88,77.77,77.88,6633.0,73.1135,73.2075,73.1041,73.2075,6633.0
2023-01-25 11:05:00,77.91,78.02,77.86,77.98,9519.0,73.2357,73.3391,73.1887,73.3015,9519.0
2023-01-25 11:10:00,78.01,78.12,78.01,78.09,5395.0,73.3297,73.4331,73.3297,73.4049,5395.0
2023-01-25 11:15:00,78.08,78.2,78.05,78.19,7174.0,73.3955,73.5083,73.3673,73.4989,7174.0
2023-01-25 11:20:00,78.2,78.25,78.11,78.11,9190.0,73.5083,73.5553,73.4237,73.4237,9190.0
2023-01-25 11:25:00,78.14,78.15,78.05,78.15,6205.0,73.4519,73.4613,73.3673,73.4613,6205.0
2023-01-25 11:30:00,78.15,78.16,78.02,78.1,7851.0,73.4613,73.4707,73.3391,73.4143,7851.0
2023-01-25 11:35:00,78.09,78.1,78.06,78.09,5408.0,73.4049,73.4143,73.3767,73.4049,5408.0
2023-01-25 11:40:00,78.1,78.12,78.06,78.1,6428.0,73.4143,73.4331,73.3767,73.4143,6428.0
2023-01-25 11:45:00,78.09,78.15,78.07,78.15,4384.0,73.4049,73.4613,73.3861,73.4613,4384.0
2023-01-25 11:50:00,78.13,78.33,78.12,78.28,5870.0,73.4425,73.6305,73.4331,73.5835,5870.0
2023-01-25 11:55:00,78.27,78.33,78.24,78.27,21814.0,73.5741,73.6305,73.5459,73.5741,21814.0
2023-01-25 12:00:00,78.28,78.38,78.26,78.37,6016.0,73.5835,73.6775,73.5647,73.6681,6016.0
2023-01-25 12:05:00,78.34,78.36,78.31,78.33,8394.0,73.6399,73.6587,73.6117,73.6305,8394.0
2023-01-25 12:10:00,78.34,78.35,78.31,78.32,7195.0,73.6399,73.6493,73.6117,73.6211,7195.0
2023-01-25 12:15:00,78.33,78.42,78.32,78.37,20265.0,73.6305,73.7151,73.6211,73.6681,20265.0
2023-01-25 12:20:00,78.36,78.36,78.26,78.3,9383.0,73.6587,73.6587,73.5647,73.6023,9383.0
2023-01-25 12:25:00,78.31,78.31,78.25,78.26,10679.0,73.6117,73.6117,73.5553,73.5647,10679.0
2023-01-25 12:30:00,78.27,78.32,78.21,78.23,20358.0,73.5741,73.6211,73.5177,73.5365,20358.0
2023-01-25 12:35:00,78.23,78.32,78.23,78.32,20224.0,73.5365,73.6211,73.5365,73.6211,20224.0
2023-01-25 12:40:00,78.32,78.32,78.2,78.2,18053.0,73.6211,73.6211,73.5083,73.5083,18053.0
2023-01-25 12:45:00,78.2,78.2,78.11,78.13,7597.0,73.5083,73.5083,73.4237,73.4425,7597.0
2023-01-25 12:50:00,78.11,78.25,78.11,78.24,16442.0,73.4237,73.5553,73.4237,73.5459,16442.0
2023-01-25 12:55:00,78.25,78.25,78.18,78.18,6058.0,73.5553,73.5553,73.4895,73.4895,6058.0
2023-01-25 13:00:00,78.2,78.27,78.18,78.2,10481.0,73.5083,73.5741,73.4895,73.5083,10481.0
2023-01-25 13:05:00,78.22,78.3,78.22,78.25,3659.0,73.5271,73.6023,73.5271,73.5553,3659.0
2023-01-25 13:10:00,78.27,78.33,78.26,78.3,6127.0,73.5741,73.6305,73.5647,73.6023,6127.0
2023-01-25 13:15:00,78.32,78.34,78.32,78.32,2813.0,73.6211,73.6399,73.6211,73.6211,2813.0
2023-01-25 13:20:00,78.31,78.38,78.29,78.3,38173.0,73.6117,73.6775,73.5929,73.6023,38173.0
2023-01-25 13:25:00,78.3,78.45,78.29,78.43,19205.0,73.6023,73.7433,73.5929,73.7245,19205.0
2023-01-25 13:30:00,78.45,78.45,78.38,78.42,4742.0,73.7433,73.7433,73.6775,73.7151,4742.0
2023-01-25 13:35:00,78.42,78.57,78.41,78.57,6899.0,73.7151,73.8561,73.7057,73.8561,6899.0
2023-01-25 13:40:00,78.6,78.64,78.55,78.57,13743.0,73.8843,73.9219,73.8373,73.8561,13743.0
2023-01-25 13:45:00,78.57,78.65,78.56,78.64,7421.0,73.8561,73.9313,73.8467,73.9219,7421.0
2023-01-25 13:50:00,78.64,78.8,78.5,78.74,171794.0,73.9219,74.0723,73.7903,74.0159,171794.0
2023-01-25 13:55:00,78.73,78.76,78.7,78.73,3470.0,74.0065,74.0347,73.9783,74.0065,3470.0
2023-01-25 14:00:00,78.73,78.82,78.71,78.81,8084.0,74.0065,74.0911,73.9877,74.0817,8084.0
2023-01-25 14:05:00,78.8,78.84,78.75,78.76,14537.0,74.0723,74.1099,74.0253,74.0347,14537.0
2023-01-25 14:10:00,78.75,78.75,78.66,78.66,7947.0,74.0253,74.0253,73.9407,73.9407,7947.0
2023-01-25 14:15:00,78.67,78.77,78.67,78.76,5596.0,73.9501,74.0441,73.9501,74.0347,5596.0
2023-01-25 14:20:00,78.76,78.92,78.76,78.92,19192.0,74.0347,74.1851,74.0347,74.1851,19192.0
2023-01-25 14:25:00,78.92,78.96,78.86,78.94,30697.0,74.1851,74.2227,74.1287,74.2039,30697.0
2023-01-25 14:30:00,78.93,78.98,78.81,78.93,15741.0,74.1945,74.2415,74.0817,74.1945,15741.0
2023-01-25 14:35:00,78.92,79.05,78.92,79.04,6197.0,74.1851,74.3073,74.1851,74.2979,6197.0
2023-01-25 14:40:00,79.03,79.1,79.02,79.09,5710.0,74.2885,74.3543,74.2791,74.3449,5710.0
2023-01-25 14:45:00,79.08,79.09,79.06,79.09,4208.0,74.3355,74.3449,74.3167,74.3449,4208.0
2023-01-25 14:50:00,79.08,79.15,79.08,79.14,9161.0,74.3355,74.4013,74.3355,74.3919,9161.0
2023-01-25 14:55:00,79.14,79.28,79.14,79.25,48578.0,74.3919,74.5235,74.3919,74.4953,48578.0
2023-01-25 15:00:00,79.24,79.31,79.24,79.31,11285.0,74.4859,74.5517,74.4859,74.5517,11285.0
2023-01-25 15:05:00,79.28,79.3,79.23,79.27,12213.0,74.5235,74.5423,74.4765,74.5141,12213.0
2023-01-25 15:10:00,79.26,79.29,79.08,79.15,35251.0,74.5047,74.5329,74.3355,74.4013,35251.0
2023-01-25 15:15:00,79.16,79.22,79.06,79.22,11206.0,74.4107,74.4671,74.3167,74.4671,11206.0
2023-01-25 15:20:00,79.2,79.22,79.17,79.2,12190.0,74.4483,74.4671,74.4201,74.4483,12190.0
2023-01-25 15:25:00,79.2,79.29,79.2,79.28,24854.0,74.4483,74.5329,74.4483,74.5235,24854.0
2023-01-25 15:30:00,79.28,79.31,79.22,79.23,22914.0,74.5235,74.5517,74.4671,74.4765,22914.0
2023-01-25 15:35:00,79.23,79.31,79.18,79.25,32999.0,74.4765,74.5517,74.4295,74.4953,32999.0
2023-01-25 15:40:00,79.25,79.29,79.16,79.2,29954.0,74.4953,74.5329,74.4107,74.4483,29954.0
2023-01-25 15:45:00,79.2,79.2,79.1,79.15,38063.0,74.4483,74.4483,74.3543,74.4013,38063.0
2023-01-25 15:50:00,79.15,79.17,79.05,79.11,81861.0,74.4013,74.4201,74.3073,74.3637,81861.0
2023-01-25 15:55:00,79.11,79.22,79.03,79.15,130245.0,74.3637,74.4671,74.2885,74.4013,130245.0
2023-01-26 09:30:00,79.29,79.38,79.11,79.3,25978.0,74.5329,74.6175,74.3637,74.5423,25978.0
2023-01-26 09:35:00,79.33,79.36,79.12,79.3,11566.0,74.5705,74.5987,74.3731,74.5423,11566.0
2023-01-26 09:40:00,79.34,79.42,79.21,79.26,12546.0,74.5799,74.6551,74.4577,74.5047,12546.0
2023-01-26 09:45:00,79.33,79.4,79.04,79.06,8255.0,74.5705,74.6363,74.2979,74.3167,8255.0
2023-01-26 09:50:00,79.06,79.1,78.93,79.08,6241.0,74.3167,74.3543,74.1945,74.3355,6241.0
2023-01-26 09:55:00,79.06,79.13,78.95,79.13,27855.0,74.3167,74.3825,74.2133,74.3825,27855.0
2023-01-26 10:00:00,79.1,79.17,79.07,79.12,6906.0,74.3543,74.4201,74.3261,74.3731,6906.0
2023-01-26 10:05:00,79.15,79.19,79.12,79.17,3387.0,74.4013,74.4389,74.3731,74.4201,3387.0
2023-01-26 10:10:00,79.19,79.34,79.19,79.34,8223.0,74.4389,74.5799,74.4389,74.5799,8223.0
2023-01-26 10:15:00,79.34,79.39,79.31,79.33,5326.0,74.5799,74.6269,74.5517,74.5705,5326.0
2023-01-26 10:20:00,79.34,79.41,79.31,79.38,8797.0,74.5799,74.6457,74.5517,74.6175,8797.0
2023-01-26 10:25:00,79.36,79.41,79.28,79.29,8152.0,74.5987,74.6457,74.5235,74.5329,8152.0
2023-01-26 10:30:00,79.29,79.4,79.28,79.4,10354.0,74.5329,74.6363,74.5235,74.6363,10354.0
2023-01-26 10:35:00,79.38,79.38,79.11,79.12,17013.0,74.6175,74.6175,74.3637,74.3731,17013.0
2023-01-26 10:40:00,79.13,79.19,79.1,79.1,9317.0,74.3825,74.4389,74.3543,74.3543,9317.0
2023-01-26 10:45:00,79.09,79.1,79.01,79.05,7287.0,74.3449,74.3543,74.2697,74.3073,7287.0
2023-01-26 10:50:00,79.07,79.15,78.88,78.88,15934.0,74.3261,74.4013,74.1475,74.1475,15934.0
2023-01-26 10:55:00,78.88,78.88,78.73,78.79,7887.0,74.1475,74.1475,74.0065,74.0629,7887.0
2023-01-26 11:00:00,78.78,78.89,78.73,78.85,11883.0,74.0535,74.1569,74.0065,74.1193,11883.0
2023-01-26 11:05:00,78.88,78.89,78.76,78.79,12748.0,74.1475,74.1569,74.0347,74.0629,12748.0
2023-01-26 11:10:00,78.81,78.88,78.75,78.8,7450.0,74.0817,74.1475,74.0253,74.0723,7450.0
2023-01-26 11:15:00,78.81,78.85,78.73,78.73,11285.0,74.0817,74.1193,74.0065,74.0065,11285.0
2023-01-26 11:20:00,78.76,78.76,78.66,78.69,11933.0,74.0347,74.0347,73.9407,73.9689,11933.0
2023-01-26 11:25:00,78.69,78.73,78.66,78.72,12108.0,73.9689,74.0065,73.9407,73.9971,12108.0
2023-01-26 11:30:00,78.7,78.87,78.7,78.84,9377.0,73.9783,74.1381,73.9783,74.1099,9377.0
2023-01-26 11:35:00,78.87,78.88,78.72,78.8,12972.0,74.1381,74.1475,73.9971,74.0723,12972.0
2023-01-26 11:40:00,78.78,78.93,78.75,78.9,13645.0,74.0535,74.1945,74.0253,74.1663,13645.0
2023-01-26 11:45:00,78.92,79.06,78.9,78.99,12905.0,74.1851,74.3167,74.1663,74.2509,12905.0
2023-01-26 11:50:00,79.0,79.01,78.86,78.86,40407.0,74.2603,74.2697,74.1287,74.1287,40407.0
2023-01-26 11:55:00,78.86,78.95,78.82,78.82,21917.0,74.1287,74.2133,74.0911,74.0911,21917.0
2023-01-26 12:00:00,78.86,78.95,78.86,78.9,36021.0,74.1287,74.2133,74.1287,74.1663,36021.0
2023-01-26 12:05:00,78.9,78.94,78.85,78.89,20655.0,74.1663,74.2039,74.1193,74.1569,20655.0
2023-01-26 12:10:00,78.89,78.95,78.87,78.88,66455.0,74.1569,74.2133,74.1381,74.1475,66455.0
2023-01-26 12:15:00,78.87,78.87,78.78,78.84,11244.0,74.1381,74.1381,74.0535,74.1099,11244.0
2023-01-26 12:20:00,78.86,78.92,78.79,78.82,46843.0,74.1287,74.1851,74.0629,74.0911,46843.0
2023-01-26 12:25:00,78.83,78.86,78.77,78.84,5144.0,74.1005,74.1287,74.0441,74.1099,5144.0
2023-01-26 12:30:00,78.83,78.95,78.83,78.94,6354.0,74.1005,74.2133,74.1005,74.2039,6354.0
2023-01-26 12:35:00,78.93,78.94,78.86,78.86,8803.0,74.1945,74.2039,74.1287,74.1287,8803.0
2023-01-26 12:40:00,78.89,78.91,78.83,78.85,7105.0,74.1569,74.1757,74.1005,74.1193,7105.0
2023-01-26 12:45:00,78.84,78.88,78.76,78.81,6616.0,74.1099,74.1475,74.0347,74.0817,6616.0
2023-01-26 12:50:00,78.81,78.88,78.8,78.82,7211.0,74.0817,74.1475,74.0723,74.0911,7211.0
2023-01-26 12:55:00,78.83,78.83,78.74,78.75,4144.0,74.1005,74.1005,74.0159,74.0253,4144.0
2023-01-26 13:00:00,78.75,78.8,78.71,78.72,39560.0,74.0253,74.0723,73.9877,73.9971,39560.0
2023-01-26 13:05:00,78.7,78.71,78.55,78.61,6194.0,73.9783,73.9877,73.8373,73.8937,6194.0
2023-01-26 13:10:00,78.62,78.67,78.6,78.64,5143.0,73.9031,73.9501,73.8843,73.9219,5143.0
2023-01-26 13:15:00,78.65,78.73,78.65,78.69,19679.0,73.9313,74.0065,73.9313,73.9689,19679.0
2023-01-26 13:20:00,78.69,78.77,78.69,78.74,5502.0,73.9689,74.0441,73.9689,74.0159,5502.0
2023-01-26 13:25:00,78.75,78.79,78.75,78.78,3542.0,74.0253,74.0629,74.0253,74.0535,3542.0
2023-01-26 13:30:00,78.79,78.89,78.79,78.84,14816.0,74.0629,74.1569,74.0629,74.1099,14816.0
2023-01-26 13:35:00,78.8,78.82,78.76,78.81,9429.0,74.0723,74.0911,74.0347,74.0817,9429.0
2023-01-26 13:40:00,78.81,78.87,78.8,78.84,7128.0,74.0817,74.1381,74.0723,74.1099,7128.0
2023-01-26 13:45:00,78.83,78.88,78.79,78.81,9658.0,74.1005,74.1475,74.0629,74.0817,9658.0
2023-01-26 13:50:00,78.82,78.86,78.81,78.83,5321.0,74.0911,74.1287,74.0817,74.1005,5321.0
2023-01-26 13:55:00,78.83,78.84,78.75,78.78,8000.0,74.1005,74.1099,74.0253,74.0535,8000.0
2023-01-26 14:00:00,78.78,78.79,78.73,78.74,6385.0,74.0535,74.0629,74.0065,74.0159,6385.0
2023-01-26 14:05:00,78.75,78.78,78.74,78.77,9578.0,74.0253,74.0535,74.0159,74.0441,9578.0
2023-01-26 14:10:00,78.76,78.76,78.67,78.69,6497.0,74.0347,74.0347,73.9501,73.9689,6497.0
2023-01-26 14:15:00,78.68,78.69,78.62,78.65,7792.0,73.9595,73.9689,73.9031,73.9313,7792.0
2023-01-26 14:20:00,78.65,78.71,78.63,78.68,8044.0,73.9313,73.9877,73.9125,73.9595,8044.0
2023-01-26 14:25:00,78.63,78.64,78.51,78.55,8495.0,73.9125,73.9219,73.7997,73.8373,8495.0
2023-01-26 14:30:00,78.55,78.64,78.55,78.64,6101.0,73.8373,73.9219,73.8373,73.9219,6101.0
2023-01-26 14:35:00,78.64,78.68,78.55,78.55,13168.0,73.9219,73.9595,73.8373,73.8373,13168.0
2023-01-26 14:40:00,78.56,78.62,78.55,78.59,8480.0,73.8467,73.9031,73.8373,73.8749,8480.0
2023-01-26 14:45:00,78.59,78.62,78.57,78.58,6749.0,73.8749,73.9031,73.8561,73.8655,6749.0
2023-01-26 14:50:00,78.57,78.57,78.51,78.54,8554.0,73.8561,73.8561,73.7997,73.8279,8554.0
2023-01-26 14:55:00,78.53,78.61,78.49,78.6,25131.0,73.8185,73.8937,73.7809,73.8843,25131.0
2023-01-26 15:00:00,78.59,78.71,78.59,78.7,12326.0,73.8749,73.9877,73.8749,73.9783,12326.0
2023-01-26 15:05:00,78.7,78.79,78.7,78.79,13614.0,73.9783,74.0629,73.9783,74.0629,13614.0
2023-01-26 15:10:00,78.8,78.82,78.77,78.78,12354.0,74.0723,74.0911,74.0441,74.0535,12354.0
2023-01-26 15:15:00,78.77,78.77,78.58,78.66,18379.0,74.0441,74.0441,73.8655,73.9407,18379.0
2023-01-26 15:20:00,78.65,78.65,78.57,78.64,17992.0,73.9313,73.9313,73.8561,73.9219,17992.0
2023-01-26 15:25:00,78.63,78.68,78.57,78.57,10639.0,73.9125,73.9595,73.8561,73.8561,10639.0
2023-01-26 15:30:00,78.53,78.55,78.48,78.53,13709.0,73.8185,73.8373,73.7715,73.8185,13709.0
2023-01-26 15:35:00,78.53,78.54,78.47,78.51,21492.0,73.8185,73.8279,73.7621,73.7997,21492.0
2023-01-26 15:40:00,78.51,78.52,78.38,78.39,17232.0,73.7997,73.8091,73.6775,73.6869,17232.0
2023-01-26 15:45:00,78.39,78.42,78.3,78.38,27154.0,73.6869,73.7151,73.6023,73.6775,27154.0
2023-01-26 15:50:00,78.4,78.44,78.32,78.34,39723.0,73.6963,73.7339,73.6211,73.6399,39723.0
2023-01-26 15:55:00,78.34,78.37,78.24,78.33,124649.0,73.6399,73.6681,73.5459,73.6305,124649.0
2023-01-27 09:30:00,78.26,78.55,78.13,78.19,32485.0,73.5647,73.8373,73.4425,73.4989,32485.0
2023-01-27 09:35:00,78.21,78.29,78.16,78.2,11638.0,73.5177,73.5929,73.4707,73.5083,11638.0
2023-01-27 09:40:00,78.17,78.26,78.11,78.17,9481.0,73.4801,73.5647,73.4237,73.4801,9481.0
2023-01-27 09:45:00,78.18,78.22,78.05,78.06,13057.0,73.4895,73.5271,73.3673,73.3767,13057.0
2023-01-27 09:50:00,78.04,78.12,78.0,78.03,14693.0,73.3579,73.4331,73.3203,73.3485,14693.0
2023-01-27 09:55:00,78.04,78.06,77.97,78.0,18508.0,73.3579,73.3767,73.2921,73.3203,18508.0
2023-01-27 10:00:00,78.02,78.12,77.93,78.06,11804.0,73.3391,73.4331,73.2545,73.3767,11804.0
2023-01-27 10:05:00,78.04,78.07,77.97,77.98,13366.0,73.3579,73.3861,73.2921,73.3015,13366.0
2023-01-27 10:10:00,77.98,78.01,77.82,77.86,26209.0,73.3015,73.3297,73.1511,73.1887,26209.0
2023-01-27 10:15:00,77.86,77.92,77.77,77.8,15579.0,73.1887,73.2451,73.1041,73.1323,15579.0
2023-01-27 10:20:00,77.81,77.87,77.76,77.81,8692.0,73.1417,73.1981,73.0947,73.1417,8692.0
2023-01-27 10:25:00,77.81,77.96,77.76,77.96,10626.0,73.1417,73.2827,73.0947,73.2827,10626.0
2023-01-27 10:30:00,77.98,78.01,77.84,77.87,10340.0,73.3015,73.3297,73.1699,73.1981,10340.0
2023-01-27 10:35:00,77.85,77.93,77.85,77.9,10386.0,73.1793,73.2545,73.1793,73.2263,10386.0
2023-01-27 10:40:00,77.89,77.9,77.74,77.76,7842.0,73.2169,73.2263,73.0759,73.0947,7842.0
2023-01-27 10:45:00,77.74,77.75,77.58,77.63,12400.0,73.0759,73.0853,72.9255,72.9725,12400.0
2023-01-27 10:50:00,77.63,77.63,77.55,77.55,11927.0,72.9725,72.9725,72.8973,72.8973,11927.0
2023-01-27 10:55:00,77.53,77.58,77.43,77.54,23213.0,72.8785,72.9255,72.7845,72.8879,23213.0
2023-01-27 11:00:00,77.52,77.7,77.5,77.7,15475.0,72.8691,73.0383,72.8503,73.0383,15475.0
2023-01-27 11:05:00,77.71,77.74,77.64,77.67,16351.0,73.0477,73.0759,72.9819,73.0101,16351.0
2023-01-27 11:10:00,77.67,77.68,77.63,77.65,17396.0,73.0101,73.0195,72.9725,72.9913,17396.0
2023-01-27 11:15:00,77.66,77.66,77.51,77.51,13361.0,73.0007,73.0007,72.8597,72.8597,13361.0
2023-01-27 11:20:00,77.49,77.61,77.49,77.55,25714.0,72.8409,72.9537,72.8409,72.8973,25714.0
2023-01-27 11:25:00,77.55,77.67,77.53,77.67,13817.0,72.8973,73.0101,72.8785,73.0101,13817.0
2023-01-27 11:30:00,77.67,77.78,77.65,77.77,12241.0,73.0101,73.1135,72.9913,73.1041,12241.0
2023-01-27 11:35:00,77.79,77.8,77.77,77.78,12971.0,73.1229,73.1323,73.1041,73.1135,12971.0
2023-01-27 11:40:00,77.79,77.83,77.76,77.81,18703.0,73.1229,73.1605,73.0947,73.1417,18703.0
2023-01-27 11:45:00,77.81,77.81,77.73,77.76,13525.0,73.1417,73.1417,73.0665,73.0947,13525.0
2023-01-27 11:50:00,77.76,77.76,77.7,77.7,11329.0,73.0947,73.0947,73.0383,73.0383,11329.0
2023-01-27 11:55:00,77.71,77.77,77.7,77.72,10420.0,73.0477,73.1041,73.0383,73.0571,10420.0
2023-01-27 12:00:00,77.73,77.85,77.7,77.8,12262.0,73.0665,73.1793,73.0383,73.1323,12262.0
2023-01-27 12:05:00,77.8,77.86,77.77,77.85,12599.0,73.1323,73.1887,73.1041,73.1793,12599.0
2023-01-27 12:10:00,77.85,78.0,77.85,77.98,17523.0,73.1793,73.3203,73.1793,73.3015,17523.0
2023-01-27 12:15:00,77.98,78.04,77.98,78.02,8512.0,73.3015,73.3579,73.3015,73.3391,8512.0
2023-01-27 12:20:00,78.03,78.03,77.95,78.0,8672.0,73.3485,73.3485,73.2733,73.3203,8672.0
2023-01-27 12:25:00,78.0,78.01,77.95,78.0,8526.0,73.3203,73.3297,73.2733,73.3203,8526.0
2023-01-27 12:30:00,77.99,78.06,77.98,78.02,8044.0,73.3109,73.3767,73.3015,73.3391,8044.0
2023-01-27 12:35:00,78.02,78.04,78.0,78.01,13156.0,73.3391,73.3579,73.3203,73.3297,13156.0
2023-01-27 12:40:00,78.02,78.02,77.93,77.93,6688.0,73.3391,73.3391,73.2545,73.2545,6688.0
2023-01-27 12:45:00,77.92,77.93,77.89,77.92,7231.0,73.2451,73.2545,73.2169,73.2451,7231.0
2023-01-27 12:50:00,77.92,78.12,77.92,78.12,16448.0,73.2451,73.4331,73.2451,73.4331,16448.0
2023-01-27 12:55:00,78.14,78.17,78.03,78.05,13653.0,73.4519,73.4801,73.3485,73.3673,13653.0
2023-01-27 13:00:00,78.06,78.1,77.73,77.97,49198.0,73.3767,73.4143,73.0665,73.2921,49198.0
2023-01-27 13:05:00,77.97,78.03,77.87,77.9,21939.0,73.2921,73.3485,73.1981,73.2263,21939.0
2023-01-27 13:10:00,77.87,77.88,77.84,77.87,10895.0,73.1981,73.2075,73.1699,73.1981,10895.0
2023-01-27 13:15:00,77.84,77.91,77.77,77.89,18768.0,73.1699,73.2357,73.1041,73.2169,18768.0
2023-01-27 13:20:00,77.89,77.89,77.82,77.83,6914.0,73.2169,73.2169,73.1511,73.1605,6914.0
2023-01-27 13:25:00,77.82,77.83,77.74,77.77,39670.0,73.1511,73.1605,73.0759,73.1041,39670.0
2023-01-27 13:30:00,77.76,78.01,77.76,78.01,24193.0,73.0947,73.3297,73.0947,73.3297,24193.0
2023-01-27 13:35:00,78.02,78.1,78.01,78.09,11073.0,73.3391,73.4143,73.3297,73.4049,11073.0
2023-01-27 13:40:00,78.09,78.12,77.98,78.06,10452.0,73.4049,73.4331,73.3015,73.3767,10452.0
2023-01-27 13:45:00,78.05,78.08,78.01,78.05,6952.0,73.3673,73.3955,73.3297,73.3673,6952.0
2023-01-27 13:50:00,78.04,78.05,77.95,77.97,9896.0,73.3579,73.3673,73.2733,73.2921,9896.0
2023-01-27 13:55:00,77.98,78.06,77.97,78.04,7435.0,73.3015,73.3767,73.2921,73.3579,7435.0
2023-01-27 14:00:00,78.05,78.1,78.04,78.04,7891.0,73.3673,73.4143,73.3579,73.3579,7891.0
2023-01-27 14:05:00,78.04,78.05,77.79,77.84,17806.0,73.3579,73.3673,73.1229,73.1699,17806.0
2023-01-27 14:10:00,77.84,78.05,77.84,77.99,34588.0,73.1699,73.3673,73.1699,73.3109,34588.0
2023-01-27 14:15:00,77.98,77.98,77.91,77.95,9964.0,73.3015,73.3015,73.2357,73.2733,9964.0
2023-01-27 14:20:00,77.95,77.96,77.84,77.94,7190.0,73.2733,73.2827,73.1699,73.2639,7190.0
2023-01-27 14:25:00,77.93,77.99,77.93,77.98,4077.0,73.2545,73.3109,73.2545,73.3015,4077.0
2023-01-27 14:30:00,77.98,78.08,77.98,78.06,7372.0,73.3015,73.3955,73.3015,73.3767,7372.0
2023-01-27 14:35:00,78.08,78.28,78.08,78.26,10914.0,73.3955,73.5835,73.3955,73.5647,10914.0
2023-01-27 14:40:00,78.27,78.28,78.18,78.18,6131.0,73.5741,73.5835,73.4895,73.4895,6131.0
2023-01-27 14:45:00,78.18,78.3,78.17,78.27,35173.0,73.4895,73.6023,73.4801,73.5741,35173.0
2023-01-27 14:50:00,78.28,78.3,78.25,78.28,13100.0,73.5835,73.6023,73.5553,73.5835,13100.0
2023-01-27 14:55:00,78.31,78.31,78.22,78.22,11098.0,73.6117,73.6117,73.5271,73.5271,11098.0
2023-01-27 15:00:00,78.22,78.24,78.18,78.19,13240.0,73.5271,73.5459,73.4895,73.4989,13240.0
2023-01-27 15:05:00,78.19,78.24,78.17,78.22,14379.0,73.4989,73.5459,73.4801,73.5271,14379.0
2023-01-27 15:10:00,78.21,78.28,78.16,78.16,18940.0,73.5177,73.5835,73.4707,73.4707,18940.0
2023-01-27 15:15:00,78.16,78.18,78.11,78.13,9192.0,73.4707,73.4895,73.4237,73.4425,9192.0
2023-01-27 15:20:00,78.13,78.14,78.07,78.11,12827.0,73.4425,73.4519,73.3861,73.4237,12827.0
2023-01-27 15:25:00,78.11,78.11,78.02,78.06,14111.0,73.4237,73.4237,73.3391,73.3767,14111.0
2023-01-27 15:30:00,78.05,78.12,78.02,78.11,19832.0,73.3673,73.4331,73.3391,73.4237,19832.0
2023-01-27 15:35:00,78.11,78.21,78.11,78.2,19217.0,73.4237,73.5177,73.4237,73.5083,19217.0
2023-01-27 15:40:00,78.2,78.24,78.11,78.12,23093.0,73.5083,73.5459,73.4237,73.4331,23093.0
2023-01-27 15:45:00,78.11,78.12,78.01,78.02,28440.0,73.4237,73.4331,73.3297,73.3391,28440.0
2023-01-27 15:50:00,78.01,78.03,77.91,77.98,120636.0,73.3297,73.3485,73.2357,73.3015,120636.0
2023-01-27 15:55:00,77.98,77.99,77.8,77.89,182315.0,73.3015,73.3109,73.1323,73.2169,182315.0
2023-01-30 09:30:00,77.65,78.14,77.51,78.08,46510.0,72.9913,73.4519,72.8597,73.3955,46510.0
2023-01-30 09:35:00,78.08,78.21,77.99,78.14,20716.0,73.3955,73.5177,73.3109,73.4519,20716.0
2023-01-30 09:40:00,78.14,78.17,78.1,78.16,26544.0,73.4519,73.4801,73.4143,73.4707,26544.0
2023-01-30 09:45:00,78.16,78.37,78.14,78.34,37452.0,73.4707,73.6681,73.4519,73.6399,37452.0
2023-01-30 09:50:00,78.34,78.53,78.34,78.48,38879.0,73.6399,73.8185,73.6399,73.7715,38879.0
2023-01-30 09:55:00,78.48,78.59,78.43,78.59,32508.0,73.7715,73.8749,73.7245,73.8749,32508.0
2023-01-30 10:00:00,78.59,78.85,78.58,78.75,51581.0,73.8749,74.1193,73.8655,74.0253,51581.0
2023-01-30 10:05:00,78.78,78.91,78.76,78.78,15968.0,74.0535,74.1757,74.0347,74.0535,15968.0
2023-01-30 10:10:00,78.78,78.79,78.65,78.7,55349.0,74.0535,74.0629,73.9313,73.9783,55349.0
2023-01-30 10:15:00,78.71,78.76,78.64,78.68,23629.0,73.9877,74.0347,73.9219,73.9595,23629.0
2023-01-30 10:20:00,78.69,78.72,78.53,78.54,18239.0,73.9689,73.9971,73.8185,73.8279,18239.0
2023-01-30 10:25:00,78.55,78.69,78.55,78.68,18315.0,73.8373,73.9689,73.8373,73.9595,18315.0
2023-01-30 10:30:00,78.69,78.78,78.59,78.59,44501.0,73.9689,74.0535,73.8749,73.8749,44501.0
2023-01-30 10:35:00,78.57,78.58,78.44,78.55,19260.0,73.8561,73.8655,73.7339,73.8373,19260.0
2023-01-30 10:40:00,78.57,78.59,78.35,78.38,34619.0,73.8561,73.8749,73.6493,73.6775,34619.0
2023-01-30 10:45:00,78.36,78.47,78.31,78.45,24362.0,73.6587,73.7621,73.6117,73.7433,24362.0
2023-01-30 10:50:00,78.46,78.55,78.43,78.53,135653.0,73.7527,73.8373,73.7245,73.8185,135653.0
2023-01-30 10:55:00,78.55,78.55,78.4,78.48,37556.0,73.8373,73.8373,73.6963,73.7715,37556.0
2023-01-30 11:00:00,78.47,78.5,78.37,78.46,16677.0,73.7621,73.7903,73.6681,73.7527,16677.0
2023-01-30 11:05:00,78.45,78.46,78.36,78.38,20102.0,73.7433,73.7527,73.6587,73.6775,20102.0
2023-01-30 11:10:00,78.38,78.57,78.36,78.56,42934.0,73.6775,73.8561,73.6587,73.8467,42934.0
2023-01-30 11:15:00,78.56,78.7,78.56,78.56,44420.0,73.8467,73.9783,73.8467,73.8467,44420.0
2023-01-30 11:20:00,78.56,78.6,78.52,78.52,56862.0,73.8467,73.8843,73.8091,73.8091,56862.0
2023-01-30 11:25:00,78.51,78.51,78.36,78.44,72291.0,73.7997,73.7997,73.6587,73.7339,72291.0
2023-01-30 11:30:00,78.44,78.53,78.42,78.51,15383.0,73.7339,73.8185,73.7151,73.7997,15383.0
2023-01-30 11:35:00,78.52,78.59,78.48,78.48,9641.0,73.8091,73.8749,73.7715,73.7715,9641.0
2023-01-30 11:40:00,78.49,78.5,78.37,78.4,12008.0,73.7809,73.7903,73.6681,73.6963,12008.0
2023-01-30 11:45:00,78.4,78.42,78.3,78.37,15209.0,73.6963,73.7151,73.6023,73.6681,15209.0
2023-01-30 11:50:00,78.37,78.37,78.24,78.26,16806.0,73.6681,73.6681,73.5459,73.5647,16806.0
2023-01-30 11:55:00,78.25,78.35,78.21,78.35,21216.0,73.5553,73.6493,73.5177,73.6493,21216.0
2023-01-30 12:00:00,78.34,78.36,78.25,78.27,12474.0,73.6399,73.6587,73.5553,73.5741,12474.0
2023-01-30 12:05:00,78.27,78.34,78.27,78.28,9987.0,73.5741,73.6399,73.5741,73.5835,9987.0
2023-01-30 12:10:00,78.28,78.28,78.18,78.22,12727.0,73.5835,73.5835,73.4895,73.5271,12727.0
2023-01-30 12:15:00,78.22,78.22,78.16,78.19,11229.0,73.5271,73.5271,73.4707,73.4989,11229.0
2023-01-30 12:20:00,78.19,78.19,78.12,78.13,11785.0,73.4989,73.4989,73.4331,73.4425,11785.0
2023-01-30 12:25:00,78.14,78.18,78.07,78.18,13686.0,73.4519,73.4895,73.3861,73.4895,13686.0
2023-01-30 12:30:00,78.17,78.18,78.12,78.15,12871.0,73.4801,73.4895,73.4331,73.4613,12871.0
2023-01-30 12:35:00,78.13,78.21,78.1,78.15,20398.0,73.4425,73.5177,73.4143,73.4613,20398.0
2023-01-30 12:40:00,78.14,78.17,78.12,78.12,10178.0,73.4519,73.4801,73.4331,73.4331,10178.0
2023-01-30 12:45:00,78.11,78.11,78.0,78.08,10805.0,73.4237,73.4237,73.3203,73.3955,10805.0
2023-01-30 12:50:00,78.07,78.12,78.01,78.11,10418.0,73.3861,73.4331,73.3297,73.4237,10418.0
2023-01-30 12:55:00,78.11,78.14,78.02,78.04,16694.0,73.4237,73.4519,73.3391,73.3579,16694.0
2023-01-30 13:00:00,78.03,78.04,77.89,77.94,50223.0,73.3485,73.3579,73.2169,73.2639,50223.0
2023-01-30 13:05:00,77.93,78.07,77.93,78.04,12208.0,73.2545,73.3861,73.2545,73.3579,12208.0
2023-01-30 13:10:00,78.04,78.06,78.02,78.03,15726.0,73.3579,73.3767,73.3391,73.3485,15726.0
2023-01-30 13:15:00,78.03,78.15,77.95,78.15,15136.0,73.3485,73.4613,73.2733,73.4613,15136.0
2023-01-30 13:20:00,78.15,78.19,78.13,78.17,8074.0,73.4613,73.4989,73.4425,73.4801,8074.0
2023-01-30 13:25:00,78.17,78.17,78.06,78.06,15031.0,73.4801,73.4801,73.3767,73.3767,15031.0
2023-01-30 13:30:00,78.06,78.09,78.0,78.01,12614.0,73.3767,73.4049,73.3203,73.3297,12614.0
2023-01-30 13:35:00,78.0,78.13,77.97,78.12,16276.0,73.3203,73.4425,73.2921,73.4331,16276.0
2023-01-30 13:40:00,78.12,78.12,78.01,78.04,14825.0,73.4331,73.4331,73.3297,73.3579,14825.0
2023-01-30 13:45:00,78.04,78.06,77.99,78.05,22264.0,73.3579,73.3767,73.3109,73.3673,22264.0
2023-01-30 13:50:00,78.06,78.07,77.94,78.05,24024.0,73.3767,73.3861,73.2639,73.3673,24024.0
2023-01-30 13:55:00,78.05,78.12,77.99,78.11,34312.0,73.3673,73.4331,73.3109,73.4237,34312.0
2023-01-30 14:00:00,78.11,78.29,78.1,78.25,55237.0,73.4237,73.5929,73.4143,73.5553,55237.0
2023-01-30 14:05:00,78.13,78.25,77.95,77.99,151026.0,73.4425,73.5553,73.2733,73.3109,151026.0
2023-01-30 14:10:00,78.0,78.14,78.0,78.14,25102.0,73.3203,73.4519,73.3203,73.4519,25102.0
2023-01-30 14:15:00,78.13,78.14,78.02,78.03,17330.0,73.4425,73.4519,73.3391,73.3485,17330.0
2023-01-30 14:20:00,78.03,78.19,78.02,78.13,20300.0,73.3485,73.4989,73.3391,73.4425,20300.0
2023-01-30 14:25:00,78.13,78.17,78.08,78.08,23343.0,73.4425,73.4801,73.3955,73.3955,23343.0
2023-01-30 14:30:00,78.09,78.12,78.02,78.05,14888.0,73.4049,73.4331,73.3391,73.3673,14888.0
2023-01-30 14:35:00,78.05,78.13,78.04,78.08,13401.0,73.3673,73.4425,73.3579,73.3955,13401.0
2023-01-30 14:40:00,78.08,78.08,77.95,78.0,18329.0,73.3955,73.3955,73.2733,73.3203,18329.0
2023-01-30 14:45:00,78.01,78.04,77.95,78.04,23982.0,73.3297,73.3579,73.2733,73.3579,23982.0
2023-01-30 14:50:00,78.03,78.04,77.93,77.95,16658.0,73.3485,73.3579,73.2545,73.2733,16658.0
2023-01-30 14:55:00,77.94,78.05,77.93,78.03,16408.0,73.2639,73.3673,73.2545,73.3485,16408.0
2023-01-30 15:00:00,78.04,78.2,78.04,78.2,19098.0,73.3579,73.5083,73.3579,73.5083,19098.0
2023-01-30 15:05:00,78.2,78.24,78.17,78.21,29921.0,73.5083,73.5459,73.4801,73.5177,29921.0
2023-01-30 15:10:00,78.22,78.28,78.2,78.23,37893.0,73.5271,73.5835,73.5083,73.5365,37893.0
2023-01-30 15:15:00,78.22,78.28,78.19,78.28,28736.0,73.5271,73.5835,73.4989,73.5835,28736.0
2023-01-30 15:20:00,78.27,78.33,78.25,78.3,26665.0,73.5741,73.6305,73.5553,73.6023,26665.0
2023-01-30 15:25:00,78.32,78.32,78.25,78.27,26726.0,73.6211,73.6211,73.5553,73.5741,26726.0
2023-01-30 15:30:00,78.27,78.37,78.24,78.28,44169.0,73.5741,73.6681,73.5459,73.5835,44169.0
2023-01-30 15:35:00,78.28,78.38,78.28,78.37,38505.0,73.5835,73.6775,73.5835,73.6681,38505.0
2023-01-30 15:40:00,78.36,78.5,78.35,78.39,70579.0,73.6587,73.7903,73.6493,73.6869,70579.0
2023-01-30 15:45:00,78.4,78.44,78.33,78.37,102196.0,73.6963,73.7339,73.6305,73.6681,102196.0
2023-01-30 15:50:00,78.36,78.37,78.23,78.23,158437.0,73.6587,73.6681,73.5365,73.5365,158437.0
2023-01-30 15:55:00,78.23,78.24,78.05,78.12,336118.0,73.5365,73.5459,73.3673,73.4331,336118.0
2023-01-31 09:30:00,75.5,75.56,74.08,74.89,226835.0,70.9703,71.0267,69.6355,70.3969,226835.0
2023-01-31 09:35:00,74.81,75.04,74.0,74.51,74336.0,70.3217,70.5379,69.5603,70.0397,74336.0
2023-01-31 09:40:00,74.51,74.67,74.12,74.33,82639.0,70.0397,70.1901,69.6731,69.8705,82639.0
2023-01-31 09:45:00,74.37,74.64,74.29,74.4,132111.0,69.9081,70.1619,69.8329,69.9363,132111.0
2023-01-31 09:50:00,74.4,74.47,74.07,74.25,101886.0,69.9363,70.0021,69.6261,69.7953,101886.0
2023-01-31 09:55:00,74.23,74.4,73.68,74.04,105508.0,69.7765,69.9363,69.2595,69.5979,105508.0
2023-01-31 10:00:00,74.04,74.38,73.94,74.12,120280.0,69.5979,69.9175,69.5039,69.6731,120280.0
2023-01-31 10:05:00,74.15,74.94,74.15,74.63,140306.0,69.7013,70.4439,69.7013,70.1525,140306.0
2023-01-31 10:10:00,74.59,75.34,74.47,75.27,215656.0,70.1149,70.8199,70.0021,70.7541,215656.0
2023-01-31 10:15:00,75.27,75.74,74.94,75.45,240434.0,70.7541,71.1959,70.4439,70.9233,240434.0
2023-01-31 10:20:00,75.48,76.02,75.38,75.97,265747.0,70.9515,71.4591,70.8575,71.4121,265747.0
2023-01-31 10:25:00,75.97,76.03,75.74,75.96,156650.0,71.4121,71.4685,71.1959,71.4027,156650.0
2023-01-31 10:30:00,75.99,76.91,75.96,76.2,250904.0,71.4309,72.2957,71.4027,71.6283,250904.0
2023-01-31 10:35:00,76.24,76.78,76.15,76.64,381341.0,71.6659,72.1735,71.5813,72.0419,381341.0
2023-01-31 10:40:00,76.64,76.64,76.28,76.38,103025.0,72.0419,72.0419,71.7035,71.7975,103025.0
2023-01-31 10:45:00,76.38,76.45,76.34,76.42,67592.0,71.7975,71.8633,71.7599,71.8351,67592.0
2023-01-31 10:50:00,76.4,76.49,76.06,76.4,381018.0,71.8163,71.9009,71.4967,71.8163,381018.0
2023-01-31 10:55:00,76.41,76.47,76.29,76.36,31281.0,71.8257,71.8821,71.7129,71.7787,31281.0
2023-01-31 11:00:00,76.35,76.4,76.17,76.37,77939.0,71.7693,71.8163,71.6001,71.7881,77939.0
2023-01-31 11:05:00,76.37,76.43,76.3,76.36,142408.0,71.7881,71.8445,71.7223,71.7787,142408.0
2023-01-31 11:10:00,76.35,76.47,76.29,76.41,134057.0,71.7693,71.8821,71.7129,71.8257,134057.0
2023-01-31 11:15:00,76.42,76.49,76.35,76.4,142138.0,71.8351,71.9009,71.7693,71.8163,142138.0
2023-01-31 11:20:00,76.41,76.65,76.41,76.63,32676.0,71.8257,72.0513,71.8257,72.0325,32676.0
2023-01-31 11:25:00,76.61,76.77,76.5,76.51,27955.0,72.0137,72.1641,71.9103,71.9197,27955.0
2023-01-31 11:30:00,76.53,76.74,76.51,76.56,14958.0,71.9385,72.1359,71.9197,71.9667,14958.0
2023-01-31 11:35:00,76.58,76.58,76.4,76.45,91886.0,71.9855,71.9855,71.8163,71.8633,91886.0
2023-01-31 11:40:00,76.46,76.52,76.3,76.49,46485.0,71.8727,71.9291,71.7223,71.9009,46485.0
2023-01-31 11:45:00,76.45,76.72,76.45,76.52,58434.0,71.8633,72.1171,71.8633,71.9291,58434.0
2023-01-31 11:50:00,76.49,76.53,76.45,76.5,49941.0,71.9009,71.9385,71.8633,71.9103,49941.0
2023-01-31 11:55:00,76.49,76.65,76.49,76.64,27136.0,71.9009,72.0513,71.9009,72.0419,27136.0
2023-01-31 12:00:00,76.64,76.85,76.49,76.62,66744.0,72.0419,72.2393,71.9009,72.0231,66744.0
2023-01-31 12:05:00,76.66,76.7,76.59,76.62,16483.0,72.0607,72.0983,71.9949,72.0231,16483.0
2023-01-31 12:10:00,76.62,76.79,76.59,76.73,35909.0,72.0231,72.1829,71.9949,72.1265,35909.0
2023-01-31 12:15:00,76.73,76.81,76.62,76.72,29773.0,72.1265,72.2017,72.0231,72.1171,29773.0
2023-01-31 12:20:00,76.7,76.8,76.62,76.8,21826.0,72.0983,72.1923,72.0231,72.1923,21826.0
2023-01-31 12:25:00,76.81,77.02,76.79,76.96,51850.0,72.2017,72.3991,72.1829,72.3427,51850.0
2023-01-31 12:30:00,76.95,77.0,76.81,76.95,22270.0,72.3333,72.3803,72.2017,72.3333,22270.0
2023-01-31 12:35:00,76.96,77.2,76.93,77.2,48592.0,72.3427,72.5683,72.3145,72.5683,48592.0
2023-01-31 12:40:00,77.2,77.25,77.03,77.06,37797.0,72.5683,72.6153,72.4085,72.4367,37797.0
2023-01-31 12:45:00,77.05,77.1,76.99,77.02,22430.0,72.4273,72.4743,72.3709,72.3991,22430.0
2023-01-31 12:50:00,77.02,77.14,76.9,77.13,37096.0,72.3991,72.5119,72.2863,72.5025,37096.0
2023-01-31 12:55:00,77.13,77.32,77.12,77.29,54150.0,72.5025,72.6811,72.4931,72.6529,54150.0
2023-01-31 13:00:00,77.3,77.32,77.11,77.25,37302.0,72.6623,72.6811,72.4837,72.6153,37302.0
2023-01-31 13:05:00,77.25,77.3,77.24,77.26,20472.0,72.6153,72.6623,72.6059,72.6247,20472.0
2023-01-31 13:10:00,77.25,77.29,77.07,77.07,46230.0,72.6153,72.6529,72.4461,72.4461,46230.0
2023-01-31 13:15:00,77.04,77.06,76.91,76.92,30925.0,72.4179,72.4367,72.2957,72.3051,30925.0
2023-01-31 13:20:00,76.94,77.06,76.76,76.76,30566.0,72.3239,72.4367,72.1547,72.1547,30566.0
2023-01-31 13:25:00,76.75,76.82,76.65,76.78,78332.0,72.1453,72.2111,72.0513,72.1735,78332.0
2023-01-31 13:30:00,76.77,77.02,76.77,76.89,23085.0,72.1641,72.3991,72.1641,72.2769,23085.0
2023-01-31 13:35:00,76.89,76.95,76.8,76.89,21788.0,72.2769,72.3333,72.1923,72.2769,21788.0
2023-01-31 13:40:00,76.88,77.0,76.79,76.79,27671.0,72.2675,72.3803,72.1829,72.1829,27671.0
2023-01-31 13:45:00,76.75,76.9,76.74,76.89,21751.0,72.1453,72.2863,72.1359,72.2769,21751.0
2023-01-31 13:50:00,76.9,76.94,76.8,76.91,25474.0,72.2863,72.3239,72.1923,72.2957,25474.0
2023-01-31 13:55:00,76.9,76.9,76.77,76.84,30560.0,72.2863,72.2863,72.1641,72.2299,30560.0
2023-01-31 14:00:00,76.82,76.84,76.64,76.66,21334.0,72.2111,72.2299,72.0419,72.0607,21334.0
2023-01-31 14:05:00,76.65,76.79,76.63,76.7,24724.0,72.0513,72.1829,72.0325,72.0983,24724.0
2023-01-31 14:10:00,76.7,76.83,76.69,76.7,23017.0,72.0983,72.2205,72.0889,72.0983,23017.0
2023-01-31 14:15:00,76.7,76.81,76.7,76.72,22898.0,72.0983,72.2017,72.0983,72.1171,22898.0
2023-01-31 14:20:00,76.72,76.89,76.72,76.73,20523.0,72.1171,72.2769,72.1171,72.1265,20523.0
2023-01-31 14:25:00,76.74,76.81,76.72,76.74,20131.0,72.1359,72.2017,72.1171,72.1359,20131.0
2023-01-31 14:30:00,76.74,76.75,76.7,76.72,32548.0,72.1359,72.1453,72.0983,72.1171,32548.0
2023-01-31 14:35:00,76.72,76.73,76.62,76.72,31720.0,72.1171,72.1265,72.0231,72.1171,31720.0
2023-01-31 14:40:00,76.73,76.81,76.64,76.8,26483.0,72.1265,72.2017,72.0419,72.1923,26483.0
2023-01-31 14:45:00,76.81,76.85,76.74,76.83,30568.0,72.2017,72.2393,72.1359,72.2205,30568.0
2023-01-31 14:50:00,76.83,76.84,76.62,76.64,23277.0,72.2205,72.2299,72.0231,72.0419,23277.0
2023-01-31 14:55:00,76.65,76.79,76.64,76.77,22187.0,72.0513,72.1829,72.0419,72.1641,22187.0
2023-01-31 15:00:00,76.76,76.82,76.73,76.77,21617.0,72.1547,72.2111,72.1265,72.1641,21617.0
2023-01-31 15:05:00,76.76,76.93,76.74,76.92,22569.0,72.1547,72.3145,72.1359,72.3051,22569.0
2023-01-31 15:10:00,76.92,77.08,76.88,77.08,46114.0,72.3051,72.4555,72.2675,72.4555,46114.0
2023-01-31 15:15:00,77.07,77.18,77.02,77.1,51265.0,72.4461,72.5495,72.3991,72.4743,51265.0
2023-01-31 15:20:00,77.11,77.2,77.07,77.18,57232.0,72.4837,72.5683,72.4461,72.5495,57232.0
2023-01-31 15:25:00,77.18,77.19,76.94,77.0,67176.0,72.5495,72.5589,72.3239,72.3803,67176.0
2023-01-31 15:30:00,76.99,77.25,76.98,77.16,62240.0,72.3709,72.6153,72.3615,72.5307,62240.0
2023-01-31 15:35:00,77.15,77.28,77.06,77.12,129732.0,72.5213,72.6435,72.4367,72.4931,129732.0
2023-01-31 15:40:00,77.11,77.11,76.97,77.03,71512.0,72.4837,72.4837,72.3521,72.4085,71512.0
2023-01-31 15:45:00,77.03,77.25,77.0,77.08,95225.0,72.4085,72.6153,72.3803,72.4555,95225.0
2023-01-31 15:50:00,77.07,77.35,77.05,77.34,143096.0,72.4461,72.7093,72.4273,72.6999,143096.0
2023-01-31 15:55:00,77.34,77.5,77.2,77.44,462677.0,72.6999,72.8503,72.5683,72.7939,462677.0
2023-02-01 09:30:00,77.88,77.96,77.03,77.31,64015.0,73.2075,73.2827,72.4085,72.6717,64015.0
2023-02-01 09:35:00,77.38,77.38,77.12,77.31,26043.0,72.7375,72.7375,72.4931,72.6717,26043.0
2023-02-01 09:40:00,77.31,77.61,77.28,77.31,68552.0,72.6717,72.9537,72.6435,72.6717,68552.0
2023-02-01 09:45:00,77.31,77.55,77.27,77.45,22302.0,72.6717,72.8973,72.6341,72.8033,22302.0
2023-02-01 09:50:00,77.46,77.71,77.4,77.64,28282.0,72.8127,73.0477,72.7563,72.9819,28282.0
2023-02-01 09:55:00,77.67,77.81,77.63,77.63,50187.0,73.0101,73.1417,72.9725,72.9725,50187.0
2023-02-01 10:00:00,77.69,77.89,77.46,77.56,138304.0,73.0289,73.2169,72.8127,72.9067,138304.0
2023-02-01 10:05:00,77.58,77.81,77.39,77.64,31479.0,72.9255,73.1417,72.7469,72.9819,31479.0
2023-02-01 10:10:00,77.68,77.73,77.56,77.73,55130.0,73.0195,73.0665,72.9067,73.0665,55130.0
2023-02-01 10:15:00,77.73,77.87,77.69,77.84,59278.0,73.0665,73.1981,73.0289,73.1699,59278.0
2023-02-01 10:20:00,77.83,77.84,77.51,77.73,74417.0,73.1605,73.1699,72.8597,73.0665,74417.0
2023-02-01 10:25:00,77.73,77.75,77.42,77.48,28832.0,73.0665,73.0853,72.7751,72.8315,28832.0
2023-02-01 10:30:00,77.46,77.64,77.4,77.45,44635.0,72.8127,72.9819,72.7563,72.8033,44635.0
2023-02-01 10:35:00,77.45,77.51,77.39,77.45,30333.0,72.8033,72.8597,72.7469,72.8033,30333.0
2023-02-01 10:40:00,77.45,77.62,77.4,77.5,100030.0,72.8033,72.9631,72.7563,72.8503,100030.0
2023-02-01 10:45:00,77.48,77.48,77.22,77.27,28762.0,72.8315,72.8315,72.5871,72.6341,28762.0
2023-02-01 10:50:00,77.28,77.32,77.2,77.26,52615.0,72.6435,72.6811,72.5683,72.6247,52615.0
2023-02-01 10:55:00,77.26,77.26,77.11,77.17,20680.0,72.6247,72.6247,72.4837,72.5401,20680.0
2023-02-01 11:00:00,77.18,77.44,77.12,77.42,54974.0,72.5495,72.7939,72.4931,72.7751,54974.0
2023-02-01 11:05:00,77.44,77.51,77.38,77.38,12055.0,72.7939,72.8597,72.7375,72.7375,12055.0
2023-02-01 11:10:00,77.39,77.53,77.38,77.5,21221.0,72.7469,72.8785,72.7375,72.8503,21221.0
2023-02-01 11:15:00,77.5,77.57,77.45,77.48,19545.0,72.8503,72.9161,72.8033,72.8315,19545.0
2023-02-01 11:20:00,77.47,77.55,77.46,77.52,17800.0,72.8221,72.8973,72.8127,72.8691,17800.0
2023-02-01 11:25:00,77.51,77.54,77.42,77.45,37713.0,72.8597,72.8879,72.7751,72.8033,37713.0
2023-02-01 11:30:00,77.46,77.56,77.41,77.45,15469.0,72.8127,72.9067,72.7657,72.8033,15469.0
2023-02-01 11:35:00,77.45,77.46,77.4,77.43,25436.0,72.8033,72.8127,72.7563,72.7845,25436.0
2023-02-01 11:40:00,77.43,77.51,77.42,77.5,10231.0,72.7845,72.8597,72.7751,72.8503,10231.0
2023-02-01 11:45:00,77.49,77.52,77.4,77.49,22395.0,72.8409,72.8691,72.7563,72.8409,22395.0
2023-02-01 11:50:00,77.49,77.5,77.43,77.46,13985.0,72.8409,72.8503,72.7845,72.8127,13985.0
2023-02-01 11:55:00,77.44,77.46,77.36,77.45,35776.0,72.7939,72.8127,72.7187,72.8033,35776.0
2023-02-01 12:00:00,77.45,77.45,77.35,77.36,16701.0,72.8033,72.8033,72.7093,72.7187,16701.0
2023-02-01 12:05:00,77.36,77.43,77.3,77.4,22113.0,72.7187,72.7845,72.6623,72.7563,22113.0
2023-02-01 12:10:00,77.39,77.4,77.29,77.37,41630.0,72.7469,72.7563,72.6529,72.7281,41630.0
2023-02-01 12:15:00,77.37,77.37,77.24,77.3,25441.0,72.7281,72.7281,72.6059,72.6623,25441.0
2023-02-01 12:20:00,77.31,77.47,77.3,77.45,16312.0,72.6717,72.8221,72.6623,72.8033,16312.0
2023-02-01 12:25:00,77.45,77.46,77.36,77.42,10910.0,72.8033,72.8127,72.7187,72.7751,10910.0
2023-02-01 12:30:00,77.44,77.47,77.4,77.45,9310.0,72.7939,72.8221,72.7563,72.8033,9310.0
2023-02-01 12:35:00,77.45,77.47,77.28,77.32,50235.0,72.8033,72.8221,72.6435,72.6811,50235.0
2023-02-01 12:40:00,77.33,77.33,77.01,77.13,45899.0,72.6905,72.6905,72.3897,72.5025,45899.0
2023-02-01 12:45:00,77.13,77.29,77.06,77.09,31823.0,72.5025,72.6529,72.4367,72.4649,31823.0
2023-02-01 12:50:00,77.08,77.18,77.07,77.1,32259.0,72.4555,72.5495,72.4461,72.4743,32259.0
2023-02-01 12:55:00,77.11,77.16,76.89,76.95,35711.0,72.4837,72.5307,72.2769,72.3333,35711.0
2023-02-01 13:00:00,76.95,76.98,76.87,76.88,34510.0,72.3333,72.3615,72.2581,72.2675,34510.0
2023-02-01 13:05:00,76.87,76.9,76.74,76.78,18512.0,72.2581,72.2863,72.1359,72.1735,18512.0
2023-02-01 13:10:00,76.78,76.82,76.71,76.76,23515.0,72.1735,72.2111,72.1077,72.1547,23515.0
2023-02-01 13:15:00,76.74,76.84,76.7,76.77,24618.0,72.1359,72.2299,72.0983,72.1641,24618.0
2023-02-01 13:20:00,76.76,76.84,76.74,76.82,17845.0,72.1547,72.2299,72.1359,72.2111,17845.0
2023-02-01 13:25:00,76.82,76.84,76.79,76.81,24533.0,72.2111,72.2299,72.1829,72.2017,24533.0
2023-02-01 13:30:00,76.83,76.84,76.78,76.82,22880.0,72.2205,72.2299,72.1735,72.2111,22880.0
2023-02-01 13:35:00,76.83,76.96,76.8,76.92,35379.0,72.2205,72.3427,72.1923,72.3051,35379.0
2023-02-01 13:40:00,76.92,76.96,76.85,76.91,33015.0,72.3051,72.3427,72.2393,72.2957,33015.0
2023-02-01 13:45:00,76.91,77.03,76.91,77.01,20000.0,72.2957,72.4085,72.2957,72.3897,20000.0
2023-02-01 13:50:00,77.02,77.13,77.0,77.1,24976.0,72.3991,72.5025,72.3803,72.4743,24976.0
2023-02-01 13:55:00,77.1,77.26,77.1,77.16,58929.0,72.4743,72.6247,72.4743,72.5307,58929.0
2023-02-01 14:00:00,77.15,77.18,76.93,77.08,96895.0,72.5213,72.5495,72.3145,72.4555,96895.0
2023-02-01 14:05:00,77.08,77.35,77.06,77.19,31228.0,72.4555,72.7093,72.4367,72.5589,31228.0
2023-02-01 14:10:00,77.2,77.37,77.16,77.23,50099.0,72.5683,72.7281,72.5307,72.5965,50099.0
2023-02-01 14:15:00,77.21,77.26,76.95,77.05,48968.0,72.5777,72.6247,72.3333,72.4273,48968.0
2023-02-01 14:20:00,77.08,77.2,77.08,77.17,17673.0,72.4555,72.5683,72.4555,72.5401,17673.0
2023-02-01 14:25:00,77.15,77.15,77.07,77.08,20456.0,72.5213,72.5213,72.4461,72.4555,20456.0
2023-02-01 14:30:00,77.09,77.21,76.98,77.21,134717.0,72.4649,72.5777,72.3615,72.5777,134717.0
2023-02-01 14:35:00,77.2,77.57,77.17,77.57,19669.0,72.5683,72.9161,72.5401,72.9161,19669.0
2023-02-01 14:40:00,77.57,77.82,77.49,77.73,31051.0,72.9161,73.1511,72.8409,73.0665,31051.0
2023-02-01 14:45:00,77.76,77.9,77.71,77.87,28145.0,73.0947,73.2263,73.0477,73.1981,28145.0
2023-02-01 14:50:00,77.87,77.98,77.83,77.88,24321.0,73.1981,73.3015,73.1605,73.2075,24321.0
2023-02-01 14:55:00,77.89,78.0,77.86,77.96,26453.0,73.2169,73.3203,73.1887,73.2827,26453.0
2023-02-01 15:00:00,77.97,78.16,77.94,78.08,46389.0,73.2921,73.4707,73.2639,73.3955,46389.0
2023-02-01 15:05:00,78.08,78.14,78.02,78.1,40823.0,73.3955,73.4519,73.3391,73.4143,40823.0
2023-02-01 15:10:00,78.11,78.23,77.94,77.94,34584.0,73.4237,73.5365,73.2639,73.2639,34584.0
2023-02-01 15:15:00,77.95,78.02,77.89,77.99,35959.0,73.2733,73.3391,73.2169,73.3109,35959.0
2023-02-01 15:20:00,78.0,78.03,77.85,77.9,52712.0,73.3203,73.3485,73.1793,73.2263,52712.0
2023-02-01 15:25:00,77.9,77.96,77.84,77.96,31682.0,73.2263,73.2827,73.1699,73.2827,31682.0
2023-02-01 15:30:00,77.96,78.09,77.93,78.08,46226.0,73.2827,73.4049,73.2545,73.3955,46226.0
2023-02-01 15:35:00,78.08,78.24,78.07,78.18,37264.0,73.3955,73.5459,73.3861,73.4895,37264.0
2023-02-01 15:40:00,78.19,78.3,78.14,78.15,59655.0,73.4989,73.6023,73.4519,73.4613,59655.0
2023-02-01 15:45:00,78.16,78.2,78.05,78.11,93276.0,73.4707,73.5083,73.3673,73.4237,93276.0
2023-02-01 15:50:00,78.09,78.09,77.78,77.86,126472.0,73.4049,73.4049,73.1135,73.1887,126472.0
2023-02-01 15:55:00,77.85,77.95,77.76,77.92,241329.0,73.1793,73.2733,73.0947,73.2451,241329.0
2023-02-02 09:30:00,77.59,77.59,76.95,77.13,49597.0,72.9349,72.9349,72.3333,72.5025,49597.0
2023-02-02 09:35:00,77.14,77.14,76.47,76.48,29940.0,72.5119,72.5119,71.8821,71.8915,29940.0
2023-02-02 09:40:00,76.45,76.72,76.25,76.41,29777.0,71.8633,72.1171,71.6753,71.8257,29777.0
2023-02-02 09:45:00,76.41,76.61,76.22,76.24,53598.0,71.8257,72.0137,71.6471,71.6659,53598.0
2023-02-02 09:50:00,76.21,76.3,75.74,75.76,30612.0,71.6377,71.7223,71.1959,71.2147,30612.0
2023-02-02 09:55:00,75.77,75.88,75.63,75.83,24127.0,71.2241,71.3275,71.0925,71.2805,24127.0
2023-02-02 10:00:00,75.82,75.97,75.6,75.82,41585.0,71.2711,71.4121,71.0643,71.2711,41585.0
2023-02-02 10:05:00,75.81,76.24,75.75,76.19,88025.0,71.2617,71.6659,71.2053,71.6189,88025.0
2023-02-02 10:10:00,76.21,76.58,76.2,76.54,65073.0,71.6377,71.9855,71.6283,71.9479,65073.0
2023-02-02 10:15:00,76.57,76.61,76.5,76.6,20290.0,71.9761,72.0137,71.9103,72.0043,20290.0
2023-02-02 10:20:00,76.63,76.68,76.5,76.62,14834.0,72.0325,72.0795,71.9103,72.0231,14834.0
2023-02-02 10:25:00,76.6,76.72,76.5,76.55,22863.0,72.0043,72.1171,71.9103,71.9573,22863.0
2023-02-02 10:30:00,76.54,76.77,76.47,76.64,19012.0,71.9479,72.1641,71.8821,72.0419,19012.0
2023-02-02 10:35:00,76.65,76.78,76.63,76.78,12339.0,72.0513,72.1735,72.0325,72.1735,12339.0
2023-02-02 10:40:00,76.77,77.09,76.76,77.03,91310.0,72.1641,72.4649,72.1547,72.4085,91310.0
2023-02-02 10:45:00,77.03,77.05,76.96,77.03,21461.0,72.4085,72.4273,72.3427,72.4085,21461.0
2023-02-02 10:50:00,77.02,77.3,77.02,77.25,18562.0,72.3991,72.6623,72.3991,72.6153,18562.0
2023-02-02 10:55:00,77.28,77.44,77.24,77.3,28059.0,72.6435,72.7939,72.6059,72.6623,28059.0
2023-02-02 11:00:00,77.3,77.35,77.18,77.21,27575.0,72.6623,72.7093,72.5495,72.5777,27575.0
2023-02-02 11:05:00,77.19,77.24,77.11,77.17,18701.0,72.5589,72.6059,72.4837,72.5401,18701.0
2023-02-02 11:10:00,77.18,77.18,76.99,77.0,14836.0,72.5495,72.5495,72.3709,72.3803,14836.0
2023-02-02 11:15:00,77.0,77.19,77.0,77.14,17963.0,72.3803,72.5589,72.3803,72.5119,17963.0
2023-02-02 11:20:00,77.15,77.2,77.1,77.18,14674.0,72.5213,72.5683,72.4743,72.5495,14674.0
2023-02-02 11:25:00,77.14,77.17,77.01,77.09,34116.0,72.5119,72.5401,72.3897,72.4649,34116.0
2023-02-02 11:30:00,77.1,77.25,77.05,77.24,31558.0,72.4743,72.6153,72.4273,72.6059,31558.0
2023-02-02 11:35:00,77.23,77.28,77.2,77.25,28589.0,72.5965,72.6435,72.5683,72.6153,28589.0
2023-02-02 11:40:00,77.25,77.34,77.23,77.25,22558.0,72.6153,72.6999,72.5965,72.6153,22558.0
2023-02-02 11:45:00,77.25,77.25,77.04,77.06,14440.0,72.6153,72.6153,72.4179,72.4367,14440.0
2023-02-02 11:50:00,77.07,77.33,77.07,77.32,20970.0,72.4461,72.6905,72.4461,72.6811,20970.0
2023-02-02 11:55:00,77.33,77.33,77.09,77.1,22895.0,72.6905,72.6905,72.4649,72.4743,22895.0
2023-02-02 12:00:00,77.1,77.24,77.05,77.14,21583.0,72.4743,72.6059,72.4273,72.5119,21583.0
2023-02-02 12:05:00,77.15,77.25,77.14,77.18,18023.0,72.5213,72.6153,72.5119,72.5495,18023.0
2023-02-02 12:10:00,77.21,77.32,77.04,77.28,20050.0,72.5777,72.6811,72.4179,72.6435,20050.0
2023-02-02 12:15:00,77.27,77.28,77.12,77.12,8366.0,72.6341,72.6435,72.4931,72.4931,8366.0
2023-02-02 12:20:00,77.12,77.22,77.12,77.22,12678.0,72.4931,72.5871,72.4931,72.5871,12678.0
2023-02-02 12:25:00,77.23,77.24,77.16,77.21,9997.0,72.5965,72.6059,72.5307,72.5777,9997.0
2023-02-02 12:30:00,77.23,77.27,77.18,77.21,10897.0,72.5965,72.6341,72.5495,72.5777,10897.0
2023-02-02 12:35:00,77.22,77.32,77.22,77.29,10395.0,72.5871,72.6811,72.5871,72.6529,10395.0
2023-02-02 12:40:00,77.29,77.32,77.18,77.27,12608.0,72.6529,72.6811,72.5495,72.6341,12608.0
2023-02-02 12:45:00,77.27,77.54,77.25,77.54,52720.0,72.6341,72.8879,72.6153,72.8879,52720.0
2023-02-02 12:50:00,77.56,77.6,77.48,77.59,20057.0,72.9067,72.9443,72.8315,72.9349,20057.0
2023-02-02 12:55:00,77.59,77.72,77.51,77.72,46720.0,72.9349,73.0571,72.8597,73.0571,46720.0
2023-02-02 13:00:00,77.74,77.79,77.71,77.73,10354.0,73.0759,73.1229,73.0477,73.0665,10354.0
2023-02-02 13:05:00,77.75,77.75,77.41,77.46,18860.0,73.0853,73.0853,72.7657,72.8127,18860.0
2023-02-02 13:10:00,77.46,77.49,77.35,77.36,9473.0,72.8127,72.8409,72.7093,72.7187,9473.0
2023-02-02 13:15:00,77.36,77.36,77.17,77.28,9000.0,72.7187,72.7187,72.5401,72.6435,9000.0
2023-02-02 13:20:00,77.29,77.33,77.25,77.29,6599.0,72.6529,72.6905,72.6153,72.6529,6599.0
2023-02-02 13:25:00,77.29,77.33,77.25,77.27,12603.0,72.6529,72.6905,72.6153,72.6341,12603.0
2023-02-02 13:30:00,77.28,77.36,77.25,77.32,11293.0,72.6435,72.7187,72.6153,72.6811,11293.0
2023-02-02 13:35:00,77.32,77.4,77.27,77.33,20913.0,72.6811,72.7563,72.6341,72.6905,20913.0
2023-02-02 13:40:00,77.32,77.34,77.25,77.26,5831.0,72.6811,72.6999,72.6153,72.6247,5831.0
2023-02-02 13:45:00,77.26,77.26,77.19,77.22,9296.0,72.6247,72.6247,72.5589,72.5871,9296.0
2023-02-02 13:50:00,77.23,77.32,77.16,77.32,20633.0,72.5965,72.6811,72.5307,72.6811,20633.0
2023-02-02 13:55:00,77.32,77.38,77.29,77.38,16744.0,72.6811,72.7375,72.6529,72.7375,16744.0
2023-02-02 14:00:00,77.38,77.46,77.37,77.39,17912.0,72.7375,72.8127,72.7281,72.7469,17912.0
2023-02-02 14:05:00,77.39,77.39,77.31,77.35,20040.0,72.7469,72.7469,72.6717,72.7093,20040.0
2023-02-02 14:10:00,77.32,77.33,77.17,77.25,22577.0,72.6811,72.6905,72.5401,72.6153,22577.0
2023-02-02 14:15:00,77.23,77.35,77.15,77.35,17168.0,72.5965,72.7093,72.5213,72.7093,17168.0
2023-02-02 14:20:00,77.36,77.5,77.34,77.45,25332.0,72.7187,72.8503,72.6999,72.8033,25332.0
2023-02-02 14:25:00,77.45,77.63,77.45,77.63,32872.0,72.8033,72.9725,72.8033,72.9725,32872.0
2023-02-02 14:30:00,77.61,77.62,77.34,77.37,22072.0,72.9537,72.9631,72.6999,72.7281,22072.0
2023-02-02 14:35:00,77.38,77.46,77.28,77.39,18301.0,72.7375,72.8127,72.6435,72.7469,18301.0
2023-02-02 14:40:00,77.39,77.39,77.25,77.34,12711.0,72.7469,72.7469,72.6153,72.6999,12711.0
2023-02-02 14:45:00,77.36,77.42,77.33,77.42,16421.0,72.7187,72.7751,72.6905,72.7751,16421.0
2023-02-02 14:50:00,77.41,77.42,77.35,77.37,13130.0,72.7657,72.7751,72.7093,72.7281,13130.0
2023-02-02 14:55:00,77.37,77.39,77.32,77.38,24554.0,72.7281,72.7469,72.6811,72.7375,24554.0
2023-02-02 15:00:00,77.37,77.46,77.33,77.38,17404.0,72.7281,72.8127,72.6905,72.7375,17404.0
2023-02-02 15:05:00,77.4,77.57,77.35,77.37,31282.0,72.7563,72.9161,72.7093,72.7281,31282.0
2023-02-02 15:10:00,77.38,77.41,77.34,77.41,15412.0,72.7375,72.7657,72.6999,72.7657,15412.0
2023-02-02 15:15:00,77.42,77.47,77.31,77.46,16445.0,72.7751,72.8221,72.6717,72.8127,16445.0
2023-02-02 15:20:00,77.45,77.54,77.43,77.52,15227.0,72.8033,72.8879,72.7845,72.8691,15227.0
2023-02-02 15:25:00,77.52,77.55,77.5,77.52,34978.0,72.8691,72.8973,72.8503,72.8691,34978.0
2023-02-02 15:30:00,77.52,77.62,77.52,77.58,26779.0,72.8691,72.9631,72.8691,72.9255,26779.0
2023-02-02 15:35:00,77.58,77.61,77.29,77.31,29170.0,72.9255,72.9537,72.6529,72.6717,29170.0
2023-02-02 15:40:00,77.31,77.32,77.12,77.27,34391.0,72.6717,72.6811,72.4931,72.6341,34391.0
2023-02-02 15:45:00,77.25,77.32,77.2,77.2,56541.0,72.6153,72.6811,72.5683,72.5683,56541.0
2023-02-02 15:50:00,77.2,77.3,77.16,77.26,102045.0,72.5683,72.6623,72.5307,72.6247,102045.0
2023-02-02 15:55:00,77.26,77.31,77.11,77.12,264342.0,72.6247,72.6717,72.4837,72.4931,264342.0
2023-02-03 09:30:00,77.14,77.28,76.73,77.04,34492.0,72.5119,72.6435,72.1265,72.4179,34492.0
2023-02-03 09:35:00,77.04,77.15,76.76,76.86,9502.0,72.4179,72.5213,72.1547,72.2487,9502.0
2023-02-03 09:40:00,76.79,76.83,76.6,76.6,11951.0,72.1829,72.2205,72.0043,72.0043,11951.0
2023-02-03 09:45:00,76.59,76.78,76.5,76.59,14803.0,71.9949,72.1735,71.9103,71.9949,14803.0
2023-02-03 09:50:00,76.53,76.61,76.29,76.36,19557.0,71.9385,72.0137,71.7129,71.7787,19557.0
2023-02-03 09:55:00,76.41,76.57,76.38,76.51,12933.0,71.8257,71.9761,71.7975,71.9197,12933.0
2023-02-03 10:00:00,76.46,76.81,76.34,76.69,20398.0,71.8727,72.2017,71.7599,72.0889,20398.0
2023-02-03 10:05:00,76.68,76.74,76.49,76.66,10675.0,72.0795,72.1359,71.9009,72.0607,10675.0
2023-02-03 10:10:00,76.64,76.9,76.64,76.83,15934.0,72.0419,72.2863,72.0419,72.2205,15934.0
2023-02-03 10:15:00,76.78,76.82,76.66,76.72,16181.0,72.1735,72.2111,72.0607,72.1171,16181.0
2023-02-03 10:20:00,76.72,76.93,76.71,76.93,13946.0,72.1171,72.3145,72.1077,72.3145,13946.0
2023-02-03 10:25:00,76.95,76.97,76.85,76.86,13698.0,72.3333,72.3521,72.2393,72.2487,13698.0
2023-02-03 10:30:00,76.85,76.95,76.81,76.83,15613.0,72.2393,72.3333,72.2017,72.2205,15613.0
2023-02-03 10:35:00,76.85,76.88,76.78,76.84,7814.0,72.2393,72.2675,72.1735,72.2299,7814.0
2023-02-03 10:40:00,76.8,77.01,76.76,76.94,25731.0,72.1923,72.3897,72.1547,72.3239,25731.0
2023-02-03 10:45:00,76.93,76.96,76.88,76.91,16928.0,72.3145,72.3427,72.2675,72.2957,16928.0
2023-02-03 10:50:00,76.9,76.97,76.86,76.94,24531.0,72.2863,72.3521,72.2487,72.3239,24531.0
2023-02-03 10:55:00,76.95,77.09,76.92,77.06,27095.0,72.3333,72.4649,72.3051,72.4367,27095.0
2023-02-03 11:00:00,77.06,77.29,77.05,77.11,36812.0,72.4367,72.6529,72.4273,72.4837,36812.0
2023-02-03 11:05:00,77.11,77.12,77.04,77.08,20991.0,72.4837,72.4931,72.4179,72.4555,20991.0
2023-02-03 11:10:00,77.07,77.07,76.92,76.93,16626.0,72.4461,72.4461,72.3051,72.3145,16626.0
2023-02-03 11:15:00,76.94,77.01,76.83,76.83,11886.0,72.3239,72.3897,72.2205,72.2205,11886.0
2023-02-03 11:20:00,76.82,77.03,76.79,76.97,41934.0,72.2111,72.4085,72.1829,72.3521,41934.0
2023-02-03 11:25:00,76.97,76.98,76.85,76.98,40451.0,72.3521,72.3615,72.2393,72.3615,40451.0
2023-02-03 11:30:00,76.98,77.11,76.93,77.05,65975.0,72.3615,72.4837,72.3145,72.4273,65975.0
2023-02-03 11:35:00,77.05,77.15,77.02,77.08,13531.0,72.4273,72.5213,72.3991,72.4555,13531.0
2023-02-03 11:40:00,77.09,77.21,77.06,77.11,38865.0,72.4649,72.5777,72.4367,72.4837,38865.0
2023-02-03 11:45:00,77.13,77.28,77.11,77.12,30307.0,72.5025,72.6435,72.4837,72.4931,30307.0
2023-02-03 11:50:00,77.1,77.2,77.09,77.09,18338.0,72.4743,72.5683,72.4649,72.4649,18338.0
2023-02-03 11:55:00,77.1,77.11,76.94,76.96,17441.0,72.4743,72.4837,72.3239,72.3427,17441.0
2023-02-03 12:00:00,76.95,77.13,76.94,77.04,16790.0,72.3333,72.5025,72.3239,72.4179,16790.0
2023-02-03 12:05:00,77.03,77.03,76.93,77.02,11207.0,72.4085,72.4085,72.3145,72.3991,11207.0
2023-02-03 12:10:00,77.01,77.12,77.0,77.12,15259.0,72.3897,72.4931,72.3803,72.4931,15259.0
2023-02-03 12:15:00,77.13,77.16,77.06,77.15,15451.0,72.5025,72.5307,72.4367,72.5213,15451.0
2023-02-03 12:20:00,77.13,77.28,77.13,77.21,15057.0,72.5025,72.6435,72.5025,72.5777,15057.0
2023-02-03 12:25:00,77.23,77.29,77.16,77.27,11699.0,72.5965,72.6529,72.5307,72.6341,11699.0
2023-02-03 12:30:00,77.26,77.28,77.14,77.22,19778.0,72.6247,72.6435,72.5119,72.5871,19778.0
2023-02-03 12:35:00,77.23,77.25,77.13,77.17,11617.0,72.5965,72.6153,72.5025,72.5401,11617.0
2023-02-03 12:40:00,77.15,77.22,77.14,77.14,12561.0,72.5213,72.5871,72.5119,72.5119,12561.0
2023-02-03 12:45:00,77.14,77.15,77.06,77.06,12843.0,72.5119,72.5213,72.4367,72.4367,12843.0
2023-02-03 12:50:00,77.05,77.15,77.05,77.09,60304.0,72.4273,72.5213,72.4273,72.4649,60304.0
2023-02-03 12:55:00,77.08,77.13,76.93,76.95,51412.0,72.4555,72.5025,72.3145,72.3333,51412.0
2023-02-03 13:00:00,76.94,77.04,76.92,77.0,43470.0,72.3239,72.4179,72.3051,72.3803,43470.0
2023-02-03 13:05:00,77.0,77.02,76.78,76.79,15336.0,72.3803,72.3991,72.1735,72.1829,15336.0
2023-02-03 13:10:00,76.78,76.87,76.74,76.86,28284.0,72.1735,72.2581,72.1359,72.2487,28284.0
2023-02-03 13:15:00,76.84,76.86,76.73,76.75,40102.0,72.2299,72.2487,72.1265,72.1453,40102.0
2023-02-03 13:20:00,76.74,76.81,76.66,76.72,16265.0,72.1359,72.2017,72.0607,72.1171,16265.0
2023-02-03 13:25:00,76.72,76.76,76.51,76.51,26415.0,72.1171,72.1547,71.9197,71.9197,26415.0
2023-02-03 13:30:00,76.52,76.56,76.48,76.51,19734.0,71.9291,71.9667,71.8915,71.9197,19734.0
2023-02-03 13:35:00,76.52,76.62,76.51,76.51,22599.0,71.9291,72.0231,71.9197,71.9197,22599.0
2023-02-03 13:40:00,76.51,76.56,76.51,76.52,25402.0,71.9197,71.9667,71.9197,71.9291,25402.0
2023-02-03 13:45:00,76.52,76.62,76.42,76.59,35053.0,71.9291,72.0231,71.8351,71.9949,35053.0
2023-02-03 13:50:00,76.59,76.65,76.55,76.56,13969.0,71.9949,72.0513,71.9573,71.9667,13969.0
2023-02-03 13:55:00,76.54,76.59,76.48,76.49,25955.0,71.9479,71.9949,71.8915,71.9009,25955.0
2023-02-03 14:00:00,76.49,76.58,76.47,76.48,14476.0,71.9009,71.9855,71.8821,71.8915,14476.0
2023-02-03 14:05:00,76.48,76.6,76.45,76.48,16005.0,71.8915,72.0043,71.8633,71.8915,16005.0
2023-02-03 14:10:00,76.49,76.52,76.44,76.5,14028.0,71.9009,71.9291,71.8539,71.9103,14028.0
2023-02-03 14:15:00,76.51,76.52,76.4,76.48,13559.0,71.9197,71.9291,71.8163,71.8915,13559.0
2023-02-03 14:20:00,76.48,76.48,76.31,76.31,15984.0,71.8915,71.8915,71.7317,71.7317,15984.0
2023-02-03 14:25:00,76.31,76.48,76.3,76.48,16496.0,71.7317,71.8915,71.7223,71.8915,16496.0
2023-02-03 14:30:00,76.49,76.52,76.36,76.43,19042.0,71.9009,71.9291,71.7787,71.8445,19042.0
2023-02-03 14:35:00,76.43,76.57,76.42,76.53,13784.0,71.8445,71.9761,71.8351,71.9385,13784.0
2023-02-03 14:40:00,76.54,76.56,76.43,76.5,28280.0,71.9479,71.9667,71.8445,71.9103,28280.0
2023-02-03 14:45:00,76.51,76.53,76.43,76.5,19006.0,71.9197,71.9385,71.8445,71.9103,19006.0
2023-02-03 14:50:00,76.5,76.54,76.42,76.52,15228.0,71.9103,71.9479,71.8351,71.9291,15228.0
2023-02-03 14:55:00,76.52,76.55,76.45,76.48,19609.0,71.9291,71.9573,71.8633,71.8915,19609.0
2023-02-03 15:00:00,76.47,76.47,76.33,76.37,15374.0,71.8821,71.8821,71.7505,71.7881,15374.0
2023-02-03 15:05:00,76.39,76.43,76.32,76.4,37477.0,71.8069,71.8445,71.7411,71.8163,37477.0
2023-02-03 15:10:00,76.39,76.46,76.38,76.43,18873.0,71.8069,71.8727,71.7975,71.8445,18873.0
2023-02-03 15:15:00,76.42,76.53,76.36,76.5,45640.0,71.8351,71.9385,71.7787,71.9103,45640.0
2023-02-03 15:20:00,76.5,76.53,76.46,76.5,22326.0,71.9103,71.9385,71.8727,71.9103,22326.0
2023-02-03 15:25:00,76.51,76.61,76.5,76.53,44140.0,71.9197,72.0137,71.9103,71.9385,44140.0
2023-02-03 15:30:00,76.53,76.69,76.49,76.5,31466.0,71.9385,72.0889,71.9009,71.9103,31466.0
2023-02-03 15:35:00,76.5,76.5,76.42,76.43,31486.0,71.9103,71.9103,71.8351,71.8445,31486.0
2023-02-03 15:40:00,76.43,76.54,76.42,76.54,34233.0,71.8445,71.9479,71.8351,71.9479,34233.0
2023-02-03 15:45:00,76.53,76.53,76.4,76.45,41288.0,71.9385,71.9385,71.8163,71.8633,41288.0
2023-02-03 15:50:00,76.46,76.58,76.44,76.56,76718.0,71.8727,71.9855,71.8539,71.9667,76718.0
2023-02-03 15:55:00,76.57,76.73,76.56,76.72,303217.0,71.9761,72.1265,71.9667,72.1171,303217.0
2023-02-06 09:30:00,76.45,76.91,76.33,76.85,31074.0,71.8633,72.2957,71.7505,72.2393,31074.0
2023-02-06 09:35:00,76.81,76.94,76.77,76.9,8298.0,72.2017,72.3239,72.1641,72.2863,8298.0
2023-02-06 09:40:00,76.89,76.89,76.73,76.83,10275.0,72.2769,72.2769,72.1265,72.2205,10275.0
2023-02-06 09:45:00,76.83,76.91,76.73,76.91,14499.0,72.2205,72.2957,72.1265,72.2957,14499.0
2023-02-06 09:50:00,76.91,77.06,76.88,76.95,19795.0,72.2957,72.4367,72.2675,72.3333,19795.0
2023-02-06 09:55:00,76.95,76.96,76.6,76.72,19700.0,72.3333,72.3427,72.0043,72.1171,19700.0
2023-02-06 10:00:00,76.7,77.05,76.69,77.0,28871.0,72.0983,72.4273,72.0889,72.3803,28871.0
2023-02-06 10:05:00,77.0,77.04,76.86,76.95,15682.0,72.3803,72.4179,72.2487,72.3333,15682.0
2023-02-06 10:10:00,76.94,76.97,76.83,76.92,17079.0,72.3239,72.3521,72.2205,72.3051,17079.0
2023-02-06 10:15:00,76.91,77.07,76.89,77.07,11671.0,72.2957,72.4461,72.2769,72.4461,11671.0
2023-02-06 10:20:00,77.05,77.16,77.03,77.05,12757.0,72.4273,72.5307,72.4085,72.4273,12757.0
2023-02-06 10:25:00,77.06,77.25,77.05,77.22,21394.0,72.4367,72.6153,72.4273,72.5871,21394.0
2023-02-06 10:30:00,77.21,77.21,76.91,76.96,14972.0,72.5777,72.5777,72.2957,72.3427,14972.0
2023-02-06 10:35:00,76.96,77.02,76.94,76.96,13628.0,72.3427,72.3991,72.3239,72.3427,13628.0
2023-02-06 10:40:00,76.97,76.97,76.72,76.76,15357.0,72.3521,72.3521,72.1171,72.1547,15357.0
2023-02-06 10:45:00,76.74,76.8,76.7,76.78,17425.0,72.1359,72.1923,72.0983,72.1735,17425.0
2023-02-06 10:50:00,76.79,76.92,76.79,76.92,13580.0,72.1829,72.3051,72.1829,72.3051,13580.0
2023-02-06 10:55:00,76.92,76.92,76.7,76.73,11703.0,72.3051,72.3051,72.0983,72.1265,11703.0
2023-02-06 11:00:00,76.73,76.84,76.69,76.8,18251.0,72.1265,72.2299,72.0889,72.1923,18251.0
2023-02-06 11:05:00,76.79,76.92,76.76,76.87,23493.0,72.1829,72.3051,72.1547,72.2581,23493.0
2023-02-06 11:10:00,76.87,76.87,76.69,76.76,24188.0,72.2581,72.2581,72.0889,72.1547,24188.0
2023-02-06 11:15:00,76.75,76.83,76.68,76.83,19077.0,72.1453,72.2205,72.0795,72.2205,19077.0
2023-02-06 11:20:00,76.83,76.84,76.7,76.72,16535.0,72.2205,72.2299,72.0983,72.1171,16535.0
2023-02-06 11:25:00,76.72,76.77,76.7,76.72,20201.0,72.1171,72.1641,72.0983,72.1171,20201.0
2023-02-06 11:30:00,76.73,76.82,76.69,76.8,35721.0,72.1265,72.2111,72.0889,72.1923,35721.0
2023-02-06 11:35:00,76.8,76.83,76.77,76.78,19763.0,72.1923,72.2205,72.1641,72.1735,19763.0
2023-02-06 11:40:00,76.77,76.82,76.77,76.8,20187.0,72.1641,72.2111,72.1641,72.1923,20187.0
2023-02-06 11:45:00,76.8,76.83,76.76,76.79,15489.0,72.1923,72.2205,72.1547,72.1829,15489.0
2023-02-06 11:50:00,76.79,76.82,76.73,76.78,56300.0,72.1829,72.2111,72.1265,72.1735,56300.0
2023-02-06 11:55:00,76.78,76.81,76.71,76.81,30601.0,72.1735,72.2017,72.1077,72.2017,30601.0
2023-02-06 12:00:00,76.81,76.85,76.69,76.7,24714.0,72.2017,72.2393,72.0889,72.0983,24714.0
2023-02-06 12:05:00,76.7,76.78,76.7,76.76,67262.0,72.0983,72.1735,72.0983,72.1547,67262.0
2023-02-06 12:10:00,76.76,76.86,76.75,76.78,21342.0,72.1547,72.2487,72.1453,72.1735,21342.0
2023-02-06 12:15:00,76.78,76.83,76.7,76.76,39050.0,72.1735,72.2205,72.0983,72.1547,39050.0
2023-02-06 12:20:00,76.77,76.84,76.75,76.81,15517.0,72.1641,72.2299,72.1453,72.2017,15517.0
2023-02-06 12:25:00,76.81,76.95,76.8,76.88,15050.0,72.2017,72.3333,72.1923,72.2675,15050.0
2023-02-06 12:30:00,76.87,76.96,76.83,76.9,12424.0,72.2581,72.3427,72.2205,72.2863,12424.0
2023-02-06 12:35:00,76.91,76.99,76.9,76.94,9850.0,72.2957,72.3709,72.2863,72.3239,9850.0
2023-02-06 12:40:00,76.92,76.95,76.82,76.85,12240.0,72.3051,72.3333,72.2111,72.2393,12240.0
2023-02-06 12:45:00,76.85,76.91,76.8,76.86,17579.0,72.2393,72.2957,72.1923,72.2487,17579.0
2023-02-06 12:50:00,76.86,76.88,76.81,76.87,15228.0,72.2487,72.2675,72.2017,72.2581,15228.0
2023-02-06 12:55:00,76.86,76.9,76.84,76.84,35443.0,72.2487,72.2863,72.2299,72.2299,35443.0
2023-02-06 13:00:00,76.84,76.93,76.84,76.92,26412.0,72.2299,72.3145,72.2299,72.3051,26412.0
2023-02-06 13:05:00,76.92,77.0,76.92,77.0,19971.0,72.3051,72.3803,72.3051,72.3803,19971.0
2023-02-06 13:10:00,77.02,77.02,76.86,77.0,13472.0,72.3991,72.3991,72.2487,72.3803,13472.0
2023-02-06 13:15:00,77.0,77.0,76.88,76.91,13391.0,72.3803,72.3803,72.2675,72.2957,13391.0
2023-02-06 13:20:00,76.9,76.99,76.88,76.99,17244.0,72.2863,72.3709,72.2675,72.3709,17244.0
2023-02-06 13:25:00,77.0,77.0,76.89,76.89,12808.0,72.3803,72.3803,72.2769,72.2769,12808.0
2023-02-06 13:30:00,76.9,76.98,76.9,76.92,11480.0,72.2863,72.3615,72.2863,72.3051,11480.0
2023-02-06 13:35:00,76.92,76.92,76.79,76.8,10610.0,72.3051,72.3051,72.1829,72.1923,10610.0
2023-02-06 13:40:00,76.81,76.88,76.79,76.86,25434.0,72.2017,72.2675,72.1829,72.2487,25434.0
2023-02-06 13:45:00,76.85,76.91,76.83,76.83,12992.0,72.2393,72.2957,72.2205,72.2205,12992.0
2023-02-06 13:50:00,76.84,76.93,76.84,76.87,43727.0,72.2299,72.3145,72.2299,72.2581,43727.0
2023-02-06 13:55:00,76.8,76.86,76.79,76.8,12528.0,72.1923,72.2487,72.1829,72.1923,12528.0
2023-02-06 14:00:00,76.81,76.85,76.66,76.85,39925.0,72.2017,72.2393,72.0607,72.2393,39925.0
2023-02-06 14:05:00,76.83,76.86,76.79,76.79,27685.0,72.2205,72.2487,72.1829,72.1829,27685.0
2023-02-06 14:10:00,76.78,76.88,76.78,76.79,11221.0,72.1735,72.2675,72.1735,72.1829,11221.0
2023-02-06 14:15:00,76.79,76.82,76.76,76.8,22497.0,72.1829,72.2111,72.1547,72.1923,22497.0
2023-02-06 14:20:00,76.81,76.85,76.79,76.82,22707.0,72.2017,72.2393,72.1829,72.2111,22707.0
2023-02-06 14:25:00,76.81,76.85,76.79,76.81,24496.0,72.2017,72.2393,72.1829,72.2017,24496.0
2023-02-06 14:30:00,76.8,76.81,76.7,76.81,27682.0,72.1923,72.2017,72.0983,72.2017,27682.0
2023-02-06 14:35:00,76.8,76.84,76.77,76.8,17801.0,72.1923,72.2299,72.1641,72.1923,17801.0
2023-02-06 14:40:00,76.8,76.82,76.77,76.79,8262.0,72.1923,72.2111,72.1641,72.1829,8262.0
2023-02-06 14:45:00,76.78,76.79,76.69,76.73,16132.0,72.1735,72.1829,72.0889,72.1265,16132.0
2023-02-06 14:50:00,76.72,76.78,76.7,76.77,17395.0,72.1171,72.1735,72.0983,72.1641,17395.0
2023-02-06 14:55:00,76.77,76.83,76.75,76.83,19443.0,72.1641,72.2205,72.1453,72.2205,19443.0
2023-02-06 15:00:00,76.83,76.89,76.82,76.84,30404.0,72.2205,72.2769,72.2111,72.2299,30404.0
2023-02-06 15:05:00,76.84,76.92,76.83,76.92,19104.0,72.2299,72.3051,72.2205,72.3051,19104.0
2023-02-06 15:10:00,76.92,76.95,76.86,76.88,28485.0,72.3051,72.3333,72.2487,72.2675,28485.0
2023-02-06 15:15:00,76.87,76.95,76.82,76.91,30976.0,72.2581,72.3333,72.2111,72.2957,30976.0
2023-02-06 15:20:00,76.91,76.96,76.86,76.87,41406.0,72.2957,72.3427,72.2487,72.2581,41406.0
2023-02-06 15:25:00,76.87,76.92,76.83,76.87,20437.0,72.2581,72.3051,72.2205,72.2581,20437.0
2023-02-06 15:30:00,76.86,76.9,76.8,76.84,34164.0,72.2487,72.2863,72.1923,72.2299,34164.0
2023-02-06 15:35:00,76.84,76.94,76.83,76.94,27126.0,72.2299,72.3239,72.2205,72.3239,27126.0
2023-02-06 15:40:00,76.94,76.98,76.91,76.97,30552.0,72.3239,72.3615,72.2957,72.3521,30552.0
2023-02-06 15:45:00,76.97,77.03,76.94,76.97,34732.0,72.3521,72.4085,72.3239,72.3521,34732.0
2023-02-06 15:50:00,76.94,76.98,76.8,76.92,60836.0,72.3239,72.3615,72.1923,72.3051,60836.0
2023-02-06 15:55:00,76.92,76.94,76.84,76.9,131400.0,72.3051,72.3239,72.2299,72.2863,131400.0
2023-02-07 09:30:00,76.49,76.7,75.99,76.06,35961.0,71.9009,72.0983,71.4309,71.4967,35961.0
2023-02-07 09:35:00,76.0,76.04,75.87,75.92,23123.0,71.4403,71.4779,71.3181,71.3651,23123.0
2023-02-07 09:40:00,75.84,75.9,75.73,75.77,14092.0,71.2899,71.3463,71.1865,71.2241,14092.0
2023-02-07 09:45:00,75.77,75.88,75.76,75.82,10521.0,71.2241,71.3275,71.2147,71.2711,10521.0
2023-02-07 09:50:00,75.84,76.0,75.74,76.0,11985.0,71.2899,71.4403,71.1959,71.4403,11985.0
2023-02-07 09:55:00,76.01,76.01,75.77,75.88,16061.0,71.4497,71.4497,71.2241,71.3275,16061.0
2023-02-07 10:00:00,75.9,76.0,75.85,76.0,8436.0,71.3463,71.4403,71.2993,71.4403,8436.0
2023-02-07 10:05:00,76.01,76.03,75.74,75.79,16134.0,71.4497,71.4685,71.1959,71.2429,16134.0
2023-02-07 10:10:00,75.78,75.82,75.6,75.61,15456.0,71.2335,71.2711,71.0643,71.0737,15456.0
2023-02-07 10:15:00,75.59,75.62,75.42,75.53,30937.0,71.0549,71.0831,70.8951,70.9985,30937.0
2023-02-07 10:20:00,75.53,75.54,75.48,75.51,29850.0,70.9985,71.0079,70.9515,70.9797,29850.0
2023-02-07 10:25:00,75.52,75.59,75.49,75.51,32687.0,70.9891,71.0549,70.9609,70.9797,32687.0
2023-02-07 10:30:00,75.5,75.58,75.41,75.48,20602.0,70.9703,71.0455,70.8857,70.9515,20602.0
2023-02-07 10:35:00,75.49,75.52,75.4,75.51,7322.0,70.9609,70.9891,70.8763,70.9797,7322.0
2023-02-07 10:40:00,75.51,75.63,75.4,75.4,10813.0,70.9797,71.0925,70.8763,70.8763,10813.0
2023-02-07 10:45:00,75.39,75.42,75.26,75.27,11147.0,70.8669,70.8951,70.7447,70.7541,11147.0
2023-02-07 10:50:00,75.27,75.43,75.24,75.34,20541.0,70.7541,70.9045,70.7259,70.8199,20541.0
2023-02-07 10:55:00,75.32,75.34,75.24,75.26,19945.0,70.8011,70.8199,70.7259,70.7447,19945.0
2023-02-07 11:00:00,75.26,75.4,75.25,75.4,19184.0,70.7447,70.8763,70.7353,70.8763,19184.0
2023-02-07 11:05:00,75.41,75.59,75.41,75.53,13901.0,70.8857,71.0549,70.8857,70.9985,13901.0
2023-02-07 11:10:00,75.53,75.64,75.52,75.61,10298.0,70.9985,71.1019,70.9891,71.0737,10298.0
2023-02-07 11:15:00,75.64,75.73,75.62,75.7,139261.0,71.1019,71.1865,71.0831,71.1583,139261.0
2023-02-07 11:20:00,75.72,75.91,75.68,75.89,60451.0,71.1771,71.3557,71.1395,71.3369,60451.0
2023-02-07 11:25:00,75.9,75.99,75.86,75.93,12470.0,71.3463,71.4309,71.3087,71.3745,12470.0
2023-02-07 11:30:00,75.92,75.99,75.92,75.96,9949.0,71.3651,71.4309,71.3651,71.4027,9949.0
2023-02-07 11:35:00,75.96,76.0,75.92,75.97,15703.0,71.4027,71.4403,71.3651,71.4121,15703.0
2023-02-07 11:40:00,75.98,76.17,75.97,76.17,10108.0,71.4215,71.6001,71.4121,71.6001,10108.0
2023-02-07 11:45:00,76.19,76.28,76.15,76.18,9319.0,71.6189,71.7035,71.5813,71.6095,9319.0
2023-02-07 11:50:00,76.2,76.22,76.15,76.15,9291.0,71.6283,71.6471,71.5813,71.5813,9291.0
2023-02-07 11:55:00,76.15,76.22,76.14,76.17,6698.0,71.5813,71.6471,71.5719,71.6001,6698.0
2023-02-07 12:00:00,76.15,76.2,76.11,76.17,8410.0,71.5813,71.6283,71.5437,71.6001,8410.0
2023-02-07 12:05:00,76.16,76.18,76.11,76.15,7866.0,71.5907,71.6095,71.5437,71.5813,7866.0
2023-02-07 12:10:00,76.14,76.25,76.12,76.14,12409.0,71.5719,71.6753,71.5531,71.5719,12409.0
2023-02-07 12:15:00,76.14,76.23,76.1,76.21,20039.0,71.5719,71.6565,71.5343,71.6377,20039.0
2023-02-07 12:20:00,76.22,76.37,76.18,76.36,10241.0,71.6471,71.7881,71.6095,71.7787,10241.0
2023-02-07 12:25:00,76.38,76.5,76.36,76.48,13170.0,71.7975,71.9103,71.7787,71.8915,13170.0
2023-02-07 12:30:00,76.49,76.54,76.45,76.51,17821.0,71.9009,71.9479,71.8633,71.9197,17821.0
2023-02-07 12:35:00,76.49,76.55,76.38,76.38,11419.0,71.9009,71.9573,71.7975,71.7975,11419.0
2023-02-07 12:40:00,76.38,76.58,76.35,76.41,17540.0,71.7975,71.9855,71.7693,71.8257,17540.0
2023-02-07 12:45:00,76.43,76.72,76.39,76.72,33482.0,71.8445,72.1171,71.8069,72.1171,33482.0
2023-02-07 12:50:00,76.76,76.89,76.68,76.88,13971.0,72.1547,72.2769,72.0795,72.2675,13971.0
2023-02-07 12:55:00,76.85,76.9,76.78,76.78,13909.0,72.2393,72.2863,72.1735,72.1735,13909.0
2023-02-07 13:00:00,76.77,76.91,76.77,76.89,11396.0,72.1641,72.2957,72.1641,72.2769,11396.0
2023-02-07 13:05:00,76.89,76.92,76.76,76.83,14947.0,72.2769,72.3051,72.1547,72.2205,14947.0
2023-02-07 13:10:00,76.85,76.87,76.71,76.72,10908.0,72.2393,72.2581,72.1077,72.1171,10908.0
2023-02-07 13:15:00,76.73,76.77,76.54,76.62,12902.0,72.1265,72.1641,71.9479,72.0231,12902.0
2023-02-07 13:20:00,76.61,76.62,76.46,76.53,9864.0,72.0137,72.0231,71.8727,71.9385,9864.0
2023-02-07 13:25:00,76.56,76.57,76.31,76.31,8507.0,71.9667,71.9761,71.7317,71.7317,8507.0
2023-02-07 13:30:00,76.32,76.32,76.0,76.0,10208.0,71.7411,71.7411,71.4403,71.4403,10208.0
2023-02-07 13:35:00,76.02,76.13,76.01,76.1,14277.0,71.4591,71.5625,71.4497,71.5343,14277.0
2023-02-07 13:40:00,76.1,76.26,76.08,76.21,19997.0,71.5343,71.6847,71.5155,71.6377,19997.0
2023-02-07 13:45:00,76.22,76.24,76.07,76.1,18479.0,71.6471,71.6659,71.5061,71.5343,18479.0
2023-02-07 13:50:00,76.1,76.25,76.07,76.19,11209.0,71.5343,71.6753,71.5061,71.6189,11209.0
2023-02-07 13:55:00,76.2,76.27,76.19,76.26,9211.0,71.6283,71.6941,71.6189,71.6847,9211.0
2023-02-07 14:00:00,76.27,76.47,76.26,76.45,15434.0,71.6941,71.8821,71.6847,71.8633,15434.0
2023-02-07 14:05:00,76.48,76.82,76.45,76.8,14909.0,71.8915,72.2111,71.8633,72.1923,14909.0
2023-02-07 14:10:00,76.8,76.92,76.78,76.83,11385.0,72.1923,72.3051,72.1735,72.2205,11385.0
2023-02-07 14:15:00,76.85,76.89,76.81,76.82,10874.0,72.2393,72.2769,72.2017,72.2111,10874.0
2023-02-07 14:20:00,76.8,76.9,76.73,76.89,8015.0,72.1923,72.2863,72.1265,72.2769,8015.0
2023-02-07 14:25:00,76.86,76.9,76.76,76.82,10145.0,72.2487,72.2863,72.1547,72.2111,10145.0
2023-02-07 14:30:00,76.82,77.03,76.81,77.0,14946.0,72.2111,72.4085,72.2017,72.3803,14946.0
2023-02-07 14:35:00,76.99,77.04,76.96,76.97,8993.0,72.3709,72.4179,72.3427,72.3521,8993.0
2023-02-07 14:40:00,76.96,77.06,76.94,77.02,12856.0,72.3427,72.4367,72.3239,72.3991,12856.0
2023-02-07 14:45:00,77.01,77.13,77.0,77.08,9440.0,72.3897,72.5025,72.3803,72.4555,9440.0
2023-02-07 14:50:00,77.09,77.12,77.05,77.06,10776.0,72.4649,72.4931,72.4273,72.4367,10776.0
2023-02-07 14:55:00,77.05,77.09,76.94,77.01,17763.0,72.4273,72.4649,72.3239,72.3897,17763.0
2023-02-07 15:00:00,77.01,77.22,77.01,77.07,14245.0,72.3897,72.5871,72.3897,72.4461,14245.0
2023-02-07 15:05:00,77.09,77.11,76.98,76.99,9386.0,72.4649,72.4837,72.3615,72.3709,9386.0
2023-02-07 15:10:00,77.0,77.1,77.0,77.08,42626.0,72.3803,72.4743,72.3803,72.4555,42626.0
2023-02-07 15:15:00,77.08,77.23,77.07,77.22,12228.0,72.4555,72.5965,72.4461,72.5871,12228.0
2023-02-07 15:20:00,77.21,77.21,77.14,77.15,12286.0,72.5777,72.5777,72.5119,72.5213,12286.0
2023-02-07 15:25:00,77.16,77.25,77.12,77.24,16163.0,72.5307,72.6153,72.4931,72.6059,16163.0
2023-02-07 15:30:00,77.22,77.28,77.15,77.19,19106.0,72.5871,72.6435,72.5213,72.5589,19106.0
2023-02-07 15:35:00,77.21,77.21,77.08,77.21,19111.0,72.5777,72.5777,72.4555,72.5777,19111.0
2023-02-07 15:40:00,77.2,77.23,77.15,77.2,29504.0,72.5683,72.5965,72.5213,72.5683,29504.0
2023-02-07 15:45:00,77.19,77.28,77.16,77.28,43128.0,72.5589,72.6435,72.5307,72.6435,43128.0
2023-02-07 15:50:00,77.27,77.43,77.21,77.42,68334.0,72.6341,72.7845,72.5777,72.7751,68334.0
2023-02-07 15:55:00,77.41,77.44,77.21,77.26,142836.0,72.7657,72.7939,72.5777,72.6247,142836.0
2023-02-08 09:30:00,76.84,77.26,76.54,76.59,24390.0,72.2299,72.6247,71.9479,71.9949,24390.0
2023-02-08 09:35:00,76.66,76.81,76.6,76.63,12940.0,72.0607,72.2017,72.0043,72.0325,12940.0
2023-02-08 09:40:00,76.6,76.79,76.49,76.74,28572.0,72.0043,72.1829,71.9009,72.1359,28572.0
2023-02-08 09:45:00,76.73,76.84,76.67,76.7,11095.0,72.1265,72.2299,72.0701,72.0983,11095.0
2023-02-08 09:50:00,76.72,76.83,76.68,76.83,14986.0,72.1171,72.2205,72.0795,72.2205,14986.0
2023-02-08 09:55:00,76.85,76.95,76.72,76.95,21295.0,72.2393,72.3333,72.1171,72.3333,21295.0
2023-02-08 10:00:00,76.93,76.97,76.82,76.88,29675.0,72.3145,72.3521,72.2111,72.2675,29675.0
2023-02-08 10:05:00,76.88,76.89,76.56,76.6,20222.0,72.2675,72.2769,71.9667,72.0043,20222.0
2023-02-08 10:10:00,76.59,76.66,76.52,76.52,20378.0,71.9949,72.0607,71.9291,71.9291,20378.0
2023-02-08 10:15:00,76.52,76.61,76.46,76.53,29594.0,71.9291,72.0137,71.8727,71.9385,29594.0
2023-02-08 10:20:00,76.52,76.59,76.45,76.56,28455.0,71.9291,71.9949,71.8633,71.9667,28455.0
2023-02-08 10:25:00,76.56,76.56,76.33,76.34,15978.0,71.9667,71.9667,71.7505,71.7599,15978.0
2023-02-08 10:30:00,76.33,76.42,76.27,76.41,17833.0,71.7505,71.8351,71.6941,71.8257,17833.0
2023-02-08 10:35:00,76.39,76.39,76.25,76.33,12426.0,71.8069,71.8069,71.6753,71.7505,12426.0
2023-02-08 10:40:00,76.35,76.4,76.26,76.31,10077.0,71.7693,71.8163,71.6847,71.7317,10077.0
2023-02-08 10:45:00,76.33,76.53,76.33,76.48,8232.0,71.7505,71.9385,71.7505,71.8915,8232.0
2023-02-08 10:50:00,76.49,76.49,76.33,76.39,15384.0,71.9009,71.9009,71.7505,71.8069,15384.0
2023-02-08 10:55:00,76.39,76.42,76.32,76.32,14527.0,71.8069,71.8351,71.7411,71.7411,14527.0
2023-02-08 11:00:00,76.33,76.42,76.25,76.31,16642.0,71.7505,71.8351,71.6753,71.7317,16642.0
2023-02-08 11:05:00,76.28,76.43,76.26,76.43,11868.0,71.7035,71.8445,71.6847,71.8445,11868.0
2023-02-08 11:10:00,76.41,76.44,76.32,76.38,17018.0,71.8257,71.8539,71.7411,71.7975,17018.0
2023-02-08 11:15:00,76.37,76.38,76.29,76.38,17680.0,71.7881,71.7975,71.7129,71.7975,17680.0
2023-02-08 11:20:00,76.41,76.47,76.23,76.23,13998.0,71.8257,71.8821,71.6565,71.6565,13998.0
2023-02-08 11:25:00,76.24,76.26,76.05,76.18,26777.0,71.6659,71.6847,71.4873,71.6095,26777.0
2023-02-08 11:30:00,76.18,76.2,76.04,76.05,10088.0,71.6095,71.6283,71.4779,71.4873,10088.0
2023-02-08 11:35:00,76.05,76.11,75.97,75.97,15877.0,71.4873,71.5437,71.4121,71.4121,15877.0
2023-02-08 11:40:00,75.97,75.97,75.79,75.86,15662.0,71.4121,71.4121,71.2429,71.3087,15662.0
2023-02-08 11:45:00,75.87,75.93,75.74,75.74,15385.0,71.3181,71.3745,71.1959,71.1959,15385.0
2023-02-08 11:50:00,75.77,75.8,75.71,75.72,21023.0,71.2241,71.2523,71.1677,71.1771,21023.0
2023-02-08 11:55:00,75.71,75.95,75.68,75.95,25806.0,71.1677,71.3933,71.1395,71.3933,25806.0
2023-02-08 12:00:00,75.93,75.93,75.74,75.74,20724.0,71.3745,71.3745,71.1959,71.1959,20724.0
2023-02-08 12:05:00,75.74,75.84,75.73,75.8,29913.0,71.1959,71.2899,71.1865,71.2523,29913.0
2023-02-08 12:10:00,75.83,75.91,75.74,75.79,23286.0,71.2805,71.3557,71.1959,71.2429,23286.0
2023-02-08 12:15:00,75.79,75.95,75.77,75.87,10666.0,71.2429,71.3933,71.2241,71.3181,10666.0
2023-02-08 12:20:00,75.88,76.06,75.88,76.02,29619.0,71.3275,71.4967,71.3275,71.4591,29619.0
2023-02-08 12:25:00,76.0,76.02,75.89,76.02,11444.0,71.4403,71.4591,71.3369,71.4591,11444.0
2023-02-08 12:30:00,76.05,76.16,76.04,76.09,15432.0,71.4873,71.5907,71.4779,71.5249,15432.0
2023-02-08 12:35:00,76.09,76.19,76.08,76.12,8910.0,71.5249,71.6189,71.5155,71.5531,8910.0
2023-02-08 12:40:00,76.13,76.15,76.07,76.14,8892.0,71.5625,71.5813,71.5061,71.5719,8892.0
2023-02-08 12:45:00,76.16,76.25,76.15,76.17,8622.0,71.5907,71.6753,71.5813,71.6001,8622.0
2023-02-08 12:50:00,76.17,76.23,76.13,76.13,17429.0,71.6001,71.6565,71.5625,71.5625,17429.0
2023-02-08 12:55:00,76.15,76.23,76.13,76.21,7086.0,71.5813,71.6565,71.5625,71.6377,7086.0
2023-02-08 13:00:00,76.23,76.26,76.18,76.2,20645.0,71.6565,71.6847,71.6095,71.6283,20645.0
2023-02-08 13:05:00,76.21,76.37,76.2,76.34,19563.0,71.6377,71.7881,71.6283,71.7599,19563.0
2023-02-08 13:10:00,76.34,76.38,76.32,76.34,9540.0,71.7599,71.7975,71.7411,71.7599,9540.0
2023-02-08 13:15:00,76.36,76.41,76.26,76.31,12689.0,71.7787,71.8257,71.6847,71.7317,12689.0
2023-02-08 13:20:00,76.31,76.36,76.26,76.36,11371.0,71.7317,71.7787,71.6847,71.7787,11371.0
2023-02-08 13:25:00,76.36,76.36,76.16,76.17,15661.0,71.7787,71.7787,71.5907,71.6001,15661.0
2023-02-08 13:30:00,76.16,76.16,76.03,76.08,10612.0,71.5907,71.5907,71.4685,71.5155,10612.0
2023-02-08 13:35:00,76.07,76.15,76.04,76.08,15660.0,71.5061,71.5813,71.4779,71.5155,15660.0
2023-02-08 13:40:00,76.06,76.09,76.03,76.08,9409.0,71.4967,71.5249,71.4685,71.5155,9409.0
2023-02-08 13:45:00,76.09,76.17,76.05,76.12,10981.0,71.5249,71.6001,71.4873,71.5531,10981.0
2023-02-08 13:50:00,76.11,76.11,76.04,76.04,12507.0,71.5437,71.5437,71.4779,71.4779,12507.0
2023-02-08 13:55:00,76.04,76.1,76.03,76.1,13648.0,71.4779,71.5343,71.4685,71.5343,13648.0
2023-02-08 14:00:00,76.11,76.11,76.02,76.11,15724.0,71.5437,71.5437,71.4591,71.5437,15724.0
2023-02-08 14:05:00,76.11,76.16,76.04,76.1,12293.0,71.5437,71.5907,71.4779,71.5343,12293.0
2023-02-08 14:10:00,76.09,76.14,76.07,76.12,7893.0,71.5249,71.5719,71.5061,71.5531,7893.0
2023-02-08 14:15:00,76.13,76.29,76.12,76.27,23531.0,71.5625,71.7129,71.5531,71.6941,23531.0
2023-02-08 14:20:00,76.27,76.27,76.13,76.2,10041.0,71.6941,71.6941,71.5625,71.6283,10041.0
2023-02-08 14:25:00,76.19,76.23,76.11,76.12,10370.0,71.6189,71.6565,71.5437,71.5531,10370.0
2023-02-08 14:30:00,76.12,76.17,76.11,76.15,12930.0,71.5531,71.6001,71.5437,71.5813,12930.0
2023-02-08 14:35:00,76.16,76.23,76.16,76.23,11419.0,71.5907,71.6565,71.5907,71.6565,11419.0
2023-02-08 14:40:00,76.23,76.28,76.06,76.12,13444.0,71.6565,71.7035,71.4967,71.5531,13444.0
2023-02-08 14:45:00,76.12,76.16,76.1,76.14,52917.0,71.5531,71.5907,71.5343,71.5719,52917.0
2023-02-08 14:50:00,76.14,76.19,76.11,76.17,9858.0,71.5719,71.6189,71.5437,71.6001,9858.0
2023-02-08 14:55:00,76.18,76.29,76.16,76.29,17527.0,71.6095,71.7129,71.5907,71.7129,17527.0
2023-02-08 15:00:00,76.29,76.33,76.25,76.28,43755.0,71.7129,71.7505,71.6753,71.7035,43755.0
2023-02-08 15:05:00,76.28,76.34,76.24,76.34,19147.0,71.7035,71.7599,71.6659,71.7599,19147.0
2023-02-08 15:10:00,76.34,76.36,76.25,76.36,54233.0,71.7599,71.7787,71.6753,71.7787,54233.0
2023-02-08 15:15:00,76.35,76.45,76.3,76.33,40697.0,71.7693,71.8633,71.7223,71.7505,40697.0
2023-02-08 15:20:00,76.33,76.46,76.31,76.45,21305.0,71.7505,71.8727,71.7317,71.8633,21305.0
2023-02-08 15:25:00,76.44,76.44,76.33,76.4,20907.0,71.8539,71.8539,71.7505,71.8163,20907.0
2023-02-08 15:30:00,76.38,76.48,76.38,76.46,102917.0,71.7975,71.8915,71.7975,71.8727,102917.0
2023-02-08 15:35:00,76.46,76.53,76.44,76.52,16353.0,71.8727,71.9385,71.8539,71.9291,16353.0
2023-02-08 15:40:00,76.52,76.59,76.45,76.52,29592.0,71.9291,71.9949,71.8633,71.9291,29592.0
2023-02-08 15:45:00,76.53,76.55,76.36,76.36,31652.0,71.9385,71.9573,71.7787,71.7787,31652.0
2023-02-08 15:50:00,76.34,76.5,76.16,76.19,98736.0,71.7599,71.9103,71.5907,71.6189,98736.0
2023-02-08 15:55:00,76.19,76.33,76.16,76.22,229656.0,71.6189,71.7505,71.5907,71.6471,229656.0
2023-02-09 09:30:00,76.48,76.75,76.21,76.57,16879.0,71.8915,72.1453,71.6377,71.9761,16879.0
2023-02-09 09:35:00,76.67,76.72,76.42,76.5,9204.0,72.0701,72.1171,71.8351,71.9103,9204.0
2023-02-09 09:40:00,76.45,76.5,76.26,76.26,4057.0,71.8633,71.9103,71.6847,71.6847,4057.0
2023-02-09 09:45:00,76.3,76.4,76.21,76.4,11782.0,71.7223,71.8163,71.6377,71.8163,11782.0
2023-02-09 09:50:00,76.43,76.53,76.26,76.26,9064.0,71.8445,71.9385,71.6847,71.6847,9064.0
2023-02-09 09:55:00,76.26,76.3,76.15,76.16,5952.0,71.6847,71.7223,71.5813,71.5907,5952.0
2023-02-09 10:00:00,76.16,76.24,76.13,76.2,9491.0,71.5907,71.6659,71.5625,71.6283,9491.0
2023-02-09 10:05:00,76.2,76.27,76.13,76.19,14114.0,71.6283,71.6941,71.5625,71.6189,14114.0
2023-02-09 10:10:00,76.19,76.41,76.16,76.28,25537.0,71.6189,71.8257,71.5907,71.7035,25537.0
2023-02-09 10:15:00,76.3,76.46,76.3,76.46,17986.0,71.7223,71.8727,71.7223,71.8727,17986.0
2023-02-09 10:20:00,76.48,76.56,76.45,76.56,22104.0,71.8915,71.9667,71.8633,71.9667,22104.0
2023-02-09 10:25:00,76.53,76.65,76.48,76.54,17549.0,71.9385,72.0513,71.8915,71.9479,17549.0
2023-02-09 10:30:00,76.55,76.72,76.53,76.65,15308.0,71.9573,72.1171,71.9385,72.0513,15308.0
2023-02-09 10:35:00,76.66,76.71,76.59,76.69,40186.0,72.0607,72.1077,71.9949,72.0889,40186.0
2023-02-09 10:40:00,76.69,76.79,76.59,76.75,89640.0,72.0889,72.1829,71.9949,72.1453,89640.0
2023-02-09 10:45:00,76.77,76.87,76.71,76.8,22783.0,72.1641,72.2581,72.1077,72.1923,22783.0
2023-02-09 10:50:00,76.8,76.94,76.77,76.88,15821.0,72.1923,72.3239,72.1641,72.2675,15821.0
2023-02-09 10:55:00,76.87,77.01,76.86,76.86,18683.0,72.2581,72.3897,72.2487,72.2487,18683.0
2023-02-09 11:00:00,76.87,77.03,76.82,76.85,17908.0,72.2581,72.4085,72.2111,72.2393,17908.0
2023-02-09 11:05:00,76.84,76.86,76.76,76.81,12387.0,72.2299,72.2487,72.1547,72.2017,12387.0
2023-02-09 11:10:00,76.8,76.8,76.67,76.72,20540.0,72.1923,72.1923,72.0701,72.1171,20540.0
2023-02-09 11:15:00,76.72,76.72,76.53,76.64,30990.0,72.1171,72.1171,71.9385,72.0419,30990.0
2023-02-09 11:20:00,76.64,76.7,76.59,76.7,25497.0,72.0419,72.0983,71.9949,72.0983,25497.0
2023-02-09 11:25:00,76.7,76.8,76.7,76.75,24852.0,72.0983,72.1923,72.0983,72.1453,24852.0
2023-02-09 11:30:00,76.74,76.83,76.72,76.78,27269.0,72.1359,72.2205,72.1171,72.1735,27269.0
2023-02-09 11:35:00,76.77,76.8,76.72,76.8,14306.0,72.1641,72.1923,72.1171,72.1923,14306.0
2023-02-09 11:40:00,76.79,76.85,76.74,76.85,12473.0,72.1829,72.2393,72.1359,72.2393,12473.0
2023-02-09 11:45:00,76.85,76.88,76.63,76.71,26784.0,72.2393,72.2675,72.0325,72.1077,26784.0
2023-02-09 11:50:00,76.73,76.78,76.71,76.75,10920.0,72.1265,72.1735,72.1077,72.1453,10920.0
2023-02-09 11:55:00,76.75,76.8,76.66,76.69,15781.0,72.1453,72.1923,72.0607,72.0889,15781.0
2023-02-09 12:00:00,76.7,76.77,76.67,76.71,8563.0,72.0983,72.1641,72.0701,72.1077,8563.0
2023-02-09 12:05:00,76.7,76.74,76.65,76.73,4045.0,72.0983,72.1359,72.0513,72.1265,4045.0
2023-02-09 12:10:00,76.73,76.73,76.62,76.67,8335.0,72.1265,72.1265,72.0231,72.0701,8335.0
2023-02-09 12:15:00,76.66,76.71,76.61,76.7,5864.0,72.0607,72.1077,72.0137,72.0983,5864.0
2023-02-09 12:20:00,76.7,76.73,76.67,76.71,9349.0,72.0983,72.1265,72.0701,72.1077,9349.0
2023-02-09 12:25:00,76.7,76.71,76.5,76.5,13061.0,72.0983,72.1077,71.9103,71.9103,13061.0
2023-02-09 12:30:00,76.52,76.53,76.33,76.33,7336.0,71.9291,71.9385,71.7505,71.7505,7336.0
2023-02-09 12:35:00,76.33,76.37,76.28,76.28,5813.0,71.7505,71.7881,71.7035,71.7035,5813.0
2023-02-09 12:40:00,76.27,76.34,76.24,76.24,7942.0,71.6941,71.7599,71.6659,71.6659,7942.0
2023-02-09 12:45:00,76.24,76.28,76.23,76.23,6325.0,71.6659,71.7035,71.6565,71.6565,6325.0
2023-02-09 12:50:00,76.22,76.31,76.22,76.28,5106.0,71.6471,71.7317,71.6471,71.7035,5106.0
2023-02-09 12:55:00,76.27,76.36,76.27,76.35,11634.0,71.6941,71.7787,71.6941,71.7693,11634.0
2023-02-09 13:00:00,76.33,76.34,76.25,76.3,8857.0,71.7505,71.7599,71.6753,71.7223,8857.0
2023-02-09 13:05:00,76.3,76.36,76.28,76.35,6758.0,71.7223,71.7787,71.7035,71.7693,6758.0
2023-02-09 13:10:00,76.34,76.38,76.33,76.38,4033.0,71.7599,71.7975,71.7505,71.7975,4033.0
2023-02-09 13:15:00,76.38,76.46,76.37,76.42,4835.0,71.7975,71.8727,71.7881,71.8351,4835.0
2023-02-09 13:20:00,76.41,76.41,76.37,76.38,5904.0,71.8257,71.8257,71.7881,71.7975,5904.0
2023-02-09 13:25:00,76.39,76.45,76.27,76.29,10720.0,71.8069,71.8633,71.6941,71.7129,10720.0
2023-02-09 13:30:00,76.26,76.42,76.25,76.41,7450.0,71.6847,71.8351,71.6753,71.8257,7450.0
2023-02-09 13:35:00,76.39,76.42,76.36,76.37,6878.0,71.8069,71.8351,71.7787,71.7881,6878.0
2023-02-09 13:40:00,76.36,76.38,76.32,76.36,6541.0,71.7787,71.7975,71.7411,71.7787,6541.0
2023-02-09 13:45:00,76.36,76.43,76.34,76.43,5391.0,71.7787,71.8445,71.7599,71.8445,5391.0
2023-02-09 13:50:00,76.43,76.49,76.4,76.41,7230.0,71.8445,71.9009,71.8163,71.8257,7230.0
2023-02-09 13:55:00,76.41,76.41,76.28,76.33,3707.0,71.8257,71.8257,71.7035,71.7505,3707.0
2023-02-09 14:00:00,76.33,76.35,76.18,76.19,7241.0,71.7505,71.7693,71.6095,71.6189,7241.0
2023-02-09 14:05:00,76.2,76.3,76.2,76.28,6339.0,71.6283,71.7223,71.6283,71.7035,6339.0
2023-02-09 14:10:00,76.27,76.27,76.15,76.23,7858.0,71.6941,71.6941,71.5813,71.6565,7858.0
2023-02-09 14:15:00,76.24,76.27,76.18,76.22,5991.0,71.6659,71.6941,71.6095,71.6471,5991.0
2023-02-09 14:20:00,76.23,76.29,76.21,76.23,5626.0,71.6565,71.7129,71.6377,71.6565,5626.0
2023-02-09 14:25:00,76.22,76.24,76.18,76.23,6618.0,71.6471,71.6659,71.6095,71.6565,6618.0
2023-02-09 14:30:00,76.24,76.36,76.24,76.36,32234.0,71.6659,71.7787,71.6659,71.7787,32234.0
2023-02-09 14:35:00,76.35,76.37,76.25,76.32,22505.0,71.7693,71.7881,71.6753,71.7411,22505.0
2023-02-09 14:40:00,76.32,76.39,76.29,76.38,10689.0,71.7411,71.8069,71.7129,71.7975,10689.0
2023-02-09 14:45:00,76.38,76.41,76.28,76.41,10029.0,71.7975,71.8257,71.7035,71.8257,10029.0
2023-02-09 14:50:00,76.42,76.48,76.35,76.35,16036.0,71.8351,71.8915,71.7693,71.7693,16036.0
2023-02-09 14:55:00,76.36,76.42,76.34,76.35,9756.0,71.7787,71.8351,71.7599,71.7693,9756.0
2023-02-09 15:00:00,76.36,76.42,76.29,76.33,10673.0,71.7787,71.8351,71.7129,71.7505,10673.0
2023-02-09 15:05:00,76.33,76.45,76.32,76.45,10432.0,71.7505,71.8633,71.7411,71.8633,10432.0
2023-02-09 15:10:00,76.45,76.45,76.37,76.4,15518.0,71.8633,71.8633,71.7881,71.8163,15518.0
2023-02-09 15:15:00,76.4,76.43,76.37,76.41,12609.0,71.8163,71.8445,71.7881,71.8257,12609.0
2023-02-09 15:20:00,76.4,76.41,76.35,76.36,10657.0,71.8163,71.8257,71.7693,71.7787,10657.0
2023-02-09 15:25:00,76.36,76.37,76.3,76.35,12992.0,71.7787,71.7881,71.7223,71.7693,12992.0
2023-02-09 15:30:00,76.34,76.39,76.26,76.26,30561.0,71.7599,71.8069,71.6847,71.6847,30561.0
2023-02-09 15:35:00,76.26,76.35,76.25,76.34,25648.0,71.6847,71.7693,71.6753,71.7599,25648.0
2023-02-09 15:40:00,76.32,76.45,76.3,76.44,41399.0,71.7411,71.8633,71.7223,71.8539,41399.0
2023-02-09 15:45:00,76.44,76.5,76.41,76.48,27243.0,71.8539,71.9103,71.8257,71.8915,27243.0
2023-02-09 15:50:00,76.5,76.7,76.5,76.63,46262.0,71.9103,72.0983,71.9103,72.0325,46262.0
2023-02-09 15:55:00,76.61,76.65,76.44,76.45,132915.0,72.0137,72.0513,71.8539,71.8633,132915.0
2023-02-10 09:30:00,76.62,76.65,76.47,76.5,19950.0,72.0231,72.0513,71.8821,71.9103,19950.0
2023-02-10 09:35:00,76.5,76.55,76.36,76.45,5298.0,71.9103,71.9573,71.7787,71.8633,5298.0
2023-02-10 09:40:00,76.46,76.5,76.34,76.34,4259.0,71.8727,71.9103,71.7599,71.7599,4259.0
2023-02-10 09:45:00,76.36,76.59,76.35,76.59,3374.0,71.7787,71.9949,71.7693,71.9949,3374.0
2023-02-10 09:50:00,76.57,76.66,76.51,76.51,5333.0,71.9761,72.0607,71.9197,71.9197,5333.0
2023-02-10 09:55:00,76.5,76.82,76.48,76.79,33175.0,71.9103,72.2111,71.8915,72.1829,33175.0
2023-02-10 10:00:00,76.74,76.78,76.57,76.63,6336.0,72.1359,72.1735,71.9761,72.0325,6336.0
2023-02-10 10:05:00,76.65,76.78,76.64,76.73,6725.0,72.0513,72.1735,72.0419,72.1265,6725.0
2023-02-10 10:10:00,76.75,76.9,76.74,76.74,14310.0,72.1453,72.2863,72.1359,72.1359,14310.0
2023-02-10 10:15:00,76.72,76.87,76.7,76.79,7887.0,72.1171,72.2581,72.0983,72.1829,7887.0
2023-02-10 10:20:00,76.82,76.83,76.71,76.72,5544.0,72.2111,72.2205,72.1077,72.1171,5544.0
2023-02-10 10:25:00,76.74,76.85,76.74,76.84,4771.0,72.1359,72.2393,72.1359,72.2299,4771.0
2023-02-10 10:30:00,76.83,76.83,76.75,76.81,7382.0,72.2205,72.2205,72.1453,72.2017,7382.0
2023-02-10 10:35:00,76.82,76.83,76.76,76.78,6028.0,72.2111,72.2205,72.1547,72.1735,6028.0
2023-02-10 10:40:00,76.73,76.79,76.65,76.79,10664.0,72.1265,72.1829,72.0513,72.1829,10664.0
2023-02-10 10:45:00,76.79,76.89,76.79,76.86,7898.0,72.1829,72.2769,72.1829,72.2487,7898.0
2023-02-10 10:50:00,76.86,76.86,76.76,76.82,5797.0,72.2487,72.2487,72.1547,72.2111,5797.0
2023-02-10 10:55:00,76.82,76.86,76.75,76.86,26832.0,72.2111,72.2487,72.1453,72.2487,26832.0
2023-02-10 11:00:00,76.85,76.96,76.84,76.92,20147.0,72.2393,72.3427,72.2299,72.3051,20147.0
2023-02-10 11:05:00,76.93,77.03,76.88,77.02,7663.0,72.3145,72.4085,72.2675,72.3991,7663.0
2023-02-10 11:10:00,77.03,77.09,76.97,76.99,8618.0,72.4085,72.4649,72.3521,72.3709,8618.0
2023-02-10 11:15:00,77.0,77.05,76.96,77.04,6712.0,72.3803,72.4273,72.3427,72.4179,6712.0
2023-02-10 11:20:00,77.03,77.07,76.99,77.0,7114.0,72.4085,72.4461,72.3709,72.3803,7114.0
2023-02-10 11:25:00,76.99,77.11,76.99,77.05,15138.0,72.3709,72.4837,72.3709,72.4273,15138.0
2023-02-10 11:30:00,77.04,77.08,76.94,77.06,44990.0,72.4179,72.4555,72.3239,72.4367,44990.0
2023-02-10 11:35:00,77.05,77.16,77.05,77.09,10076.0,72.4273,72.5307,72.4273,72.4649,10076.0
2023-02-10 11:40:00,77.08,77.13,76.98,77.0,25336.0,72.4555,72.5025,72.3615,72.3803,25336.0
2023-02-10 11:45:00,76.99,77.01,76.93,76.94,6911.0,72.3709,72.3897,72.3145,72.3239,6911.0
2023-02-10 11:50:00,76.95,76.98,76.88,76.94,10525.0,72.3333,72.3615,72.2675,72.3239,10525.0
2023-02-10 11:55:00,76.94,77.0,76.86,76.91,16154.0,72.3239,72.3803,72.2487,72.2957,16154.0
2023-02-10 12:00:00,76.94,77.02,76.93,76.93,5574.0,72.3239,72.3991,72.3145,72.3145,5574.0
2023-02-10 12:05:00,76.95,77.0,76.85,76.92,6921.0,72.3333,72.3803,72.2393,72.3051,6921.0
2023-02-10 12:10:00,76.93,76.94,76.88,76.88,5736.0,72.3145,72.3239,72.2675,72.2675,5736.0
2023-02-10 12:15:00,76.89,76.96,76.88,76.95,4897.0,72.2769,72.3427,72.2675,72.3333,4897.0
2023-02-10 12:20:00,76.95,77.03,76.94,76.97,7623.0,72.3333,72.4085,72.3239,72.3521,7623.0
2023-02-10 12:25:00,76.96,77.0,76.96,77.0,3490.0,72.3427,72.3803,72.3427,72.3803,3490.0
2023-02-10 12:30:00,77.0,77.09,76.99,77.07,7298.0,72.3803,72.4649,72.3709,72.4461,7298.0
2023-02-10 12:35:00,77.07,77.13,77.07,77.1,5483.0,72.4461,72.5025,72.4461,72.4743,5483.0
2023-02-10 12:40:00,77.1,77.14,77.09,77.1,7906.0,72.4743,72.5119,72.4649,72.4743,7906.0
2023-02-10 12:45:00,77.1,77.14,77.07,77.07,6363.0,72.4743,72.5119,72.4461,72.4461,6363.0
2023-02-10 12:50:00,77.08,77.14,77.08,77.13,5904.0,72.4555,72.5119,72.4555,72.5025,5904.0
2023-02-10 12:55:00,77.13,77.2,77.12,77.2,7073.0,72.5025,72.5683,72.4931,72.5683,7073.0
2023-02-10 13:00:00,77.2,77.2,77.14,77.16,8458.0,72.5683,72.5683,72.5119,72.5307,8458.0
2023-02-10 13:05:00,77.16,77.19,77.15,77.16,7875.0,72.5307,72.5589,72.5213,72.5307,7875.0
2023-02-10 13:10:00,77.16,77.24,77.15,77.24,12179.0,72.5307,72.6059,72.5213,72.6059,12179.0
2023-02-10 13:15:00,77.24,77.35,77.24,77.35,8442.0,72.6059,72.7093,72.6059,72.7093,8442.0
2023-02-10 13:20:00,77.35,77.41,77.31,77.31,27039.0,72.7093,72.7657,72.6717,72.6717,27039.0
2023-02-10 13:25:00,77.31,77.34,77.25,77.26,6167.0,72.6717,72.6999,72.6153,72.6247,6167.0
2023-02-10 13:30:00,77.26,77.27,77.19,77.2,11805.0,72.6247,72.6341,72.5589,72.5683,11805.0
2023-02-10 13:35:00,77.19,77.21,77.16,77.2,8464.0,72.5589,72.5777,72.5307,72.5683,8464.0
2023-02-10 13:40:00,77.21,77.25,77.13,77.16,8144.0,72.5777,72.6153,72.5025,72.5307,8144.0
2023-02-10 13:45:00,77.15,77.3,77.14,77.25,20242.0,72.5213,72.6623,72.5119,72.6153,20242.0
2023-02-10 13:50:00,77.23,77.25,77.12,77.12,7532.0,72.5965,72.6153,72.4931,72.4931,7532.0
2023-02-10 13:55:00,77.11,77.19,77.08,77.17,11748.0,72.4837,72.5589,72.4555,72.5401,11748.0
2023-02-10 14:00:00,77.19,77.24,77.16,77.22,14516.0,72.5589,72.6059,72.5307,72.5871,14516.0
2023-02-10 14:05:00,77.23,77.25,77.2,77.24,10430.0,72.5965,72.6153,72.5683,72.6059,10430.0
2023-02-10 14:10:00,77.23,77.26,77.18,77.23,13304.0,72.5965,72.6247,72.5495,72.5965,13304.0
2023-02-10 14:15:00,77.23,77.26,77.15,77.21,16194.0,72.5965,72.6247,72.5213,72.5777,16194.0
2023-02-10 14:20:00,77.21,77.22,77.13,77.16,12687.0,72.5777,72.5871,72.5025,72.5307,12687.0
2023-02-10 14:25:00,77.16,77.25,77.15,77.24,14648.0,72.5307,72.6153,72.5213,72.6059,14648.0
2023-02-10 14:30:00,77.23,77.32,77.21,77.31,27170.0,72.5965,72.6811,72.5777,72.6717,27170.0
2023-02-10 14:35:00,77.3,77.36,77.3,77.34,8447.0,72.6623,72.7187,72.6623,72.6999,8447.0
2023-02-10 14:40:00,77.34,77.41,77.33,77.41,13866.0,72.6999,72.7657,72.6905,72.7657,13866.0
2023-02-10 14:45:00,77.42,77.44,77.34,77.44,13452.0,72.7751,72.7939,72.6999,72.7939,13452.0
2023-02-10 14:50:00,77.44,77.49,77.38,77.48,14394.0,72.7939,72.8409,72.7375,72.8315,14394.0
2023-02-10 14:55:00,77.48,77.49,77.44,77.47,9995.0,72.8315,72.8409,72.7939,72.8221,9995.0
2023-02-10 15:00:00,77.47,77.5,77.37,77.37,10762.0,72.8221,72.8503,72.7281,72.7281,10762.0
2023-02-10 15:05:00,77.39,77.43,77.37,77.42,12721.0,72.7469,72.7845,72.7281,72.7751,12721.0
2023-02-10 15:10:00,77.41,77.42,77.32,77.32,11878.0,72.7657,72.7751,72.6811,72.6811,11878.0
2023-02-10 15:15:00,77.32,77.34,77.26,77.34,15562.0,72.6811,72.6999,72.6247,72.6999,15562.0
2023-02-10 15:20:00,77.33,77.36,77.29,77.3,22902.0,72.6905,72.7187,72.6529,72.6623,22902.0
2023-02-10 15:25:00,77.3,77.32,77.27,77.31,14379.0,72.6623,72.6811,72.6341,72.6717,14379.0
2023-02-10 15:30:00,77.31,77.38,77.3,77.37,22255.0,72.6717,72.7375,72.6623,72.7281,22255.0
2023-02-10 15:35:00,77.36,77.45,77.35,77.43,18088.0,72.7187,72.8033,72.7093,72.7845,18088.0
2023-02-10 15:40:00,77.44,77.44,77.37,77.38,27152.0,72.7939,72.7939,72.7281,72.7375,27152.0
2023-02-10 15:45:00,77.38,77.49,77.37,77.48,23859.0,72.7375,72.8409,72.7281,72.8315,23859.0
2023-02-10 15:50:00,77.49,77.55,77.41,77.51,38351.0,72.8409,72.8973,72.7657,72.8597,38351.0
2023-02-10 15:55:00,77.51,77.6,77.49,77.57,113005.0,72.8597,72.9443,72.8409,72.9161,113005.0
2023-02-13 09:30:00,77.67,77.76,77.39,77.67,24581.0,73.0101,73.0947,72.7469,73.0101,24581.0
2023-02-13 09:35:00,77.65,77.75,77.6,77.6,5919.0,72.9913,73.0853,72.9443,72.9443,5919.0
2023-02-13 09:40:00,77.65,77.71,77.59,77.65,8573.0,72.9913,73.0477,72.9349,72.9913,8573.0
2023-02-13 09:45:00,77.65,77.65,77.5,77.54,4166.0,72.9913,72.9913,72.8503,72.8879,4166.0
2023-02-13 09:50:00,77.55,77.72,77.54,77.72,5101.0,72.8973,73.0571,72.8879,73.0571,5101.0
2023-02-13 09:55:00,77.74,77.76,77.66,77.68,2565.0,73.0759,73.0947,73.0007,73.0195,2565.0
2023-02-13 10:00:00,77.69,77.73,77.64,77.68,10441.0,73.0289,73.0665,72.9819,73.0195,10441.0
2023-02-13 10:05:00,77.69,77.78,77.62,77.78,7207.0,73.0289,73.1135,72.9631,73.1135,7207.0
2023-02-13 10:10:00,77.77,77.81,77.71,77.77,6958.0,73.1041,73.1417,73.0477,73.1041,6958.0
2023-02-13 10:15:00,77.74,77.83,77.71,77.82,6399.0,73.0759,73.1605,73.0477,73.1511,6399.0
2023-02-13 10:20:00,77.83,77.83,77.71,77.81,16079.0,73.1605,73.1605,73.0477,73.1417,16079.0
2023-02-13 10:25:00,77.82,78.03,77.82,78.03,24279.0,73.1511,73.3485,73.1511,73.3485,24279.0
2023-02-13 10:30:00,78.04,78.1,77.96,77.99,25967.0,73.3579,73.4143,73.2827,73.3109,25967.0
2023-02-13 10:35:00,78.0,78.06,77.96,77.98,7688.0,73.3203,73.3767,73.2827,73.3015,7688.0
2023-02-13 10:40:00,77.98,78.03,77.95,78.02,9649.0,73.3015,73.3485,73.2733,73.3391,9649.0
2023-02-13 10:45:00,78.01,78.01,77.88,78.0,30871.0,73.3297,73.3297,73.2075,73.3203,30871.0
2023-02-13 10:50:00,77.98,78.1,77.97,78.0,21742.0,73.3015,73.4143,73.2921,73.3203,21742.0
2023-02-13 10:55:00,78.01,78.07,78.01,78.04,7358.0,73.3297,73.3861,73.3297,73.3579,7358.0
2023-02-13 11:00:00,78.03,78.09,77.98,78.05,16473.0,73.3485,73.4049,73.3015,73.3673,16473.0
2023-02-13 11:05:00,78.05,78.12,78.01,78.1,7552.0,73.3673,73.4331,73.3297,73.4143,7552.0
2023-02-13 11:10:00,78.1,78.1,78.01,78.04,7553.0,73.4143,73.4143,73.3297,73.3579,7553.0
2023-02-13 11:15:00,78.05,78.07,77.84,77.86,7106.0,73.3673,73.3861,73.1699,73.1887,7106.0
2023-02-13 11:20:00,77.87,77.9,77.81,77.85,12043.0,73.1981,73.2263,73.1417,73.1793,12043.0
2023-02-13 11:25:00,77.86,77.88,77.82,77.85,5810.0,73.1887,73.2075,73.1511,73.1793,5810.0
2023-02-13 11:30:00,77.85,77.86,77.73,77.81,9307.0,73.1793,73.1887,73.0665,73.1417,9307.0
2023-02-13 11:35:00,77.81,77.88,77.8,77.86,4571.0,73.1417,73.2075,73.1323,73.1887,4571.0
2023-02-13 11:40:00,77.86,78.07,77.85,78.06,11697.0,73.1887,73.3861,73.1793,73.3767,11697.0
2023-02-13 11:45:00,78.07,78.11,78.05,78.06,5804.0,73.3861,73.4237,73.3673,73.3767,5804.0
2023-02-13 11:50:00,78.04,78.05,77.94,77.97,6886.0,73.3579,73.3673,73.2639,73.2921,6886.0
2023-02-13 11:55:00,77.96,78.05,77.93,78.04,10117.0,73.2827,73.3673,73.2545,73.3579,10117.0
2023-02-13 12:00:00,78.03,78.09,78.03,78.09,12703.0,73.3485,73.4049,73.3485,73.4049,12703.0
2023-02-13 12:05:00,78.09,78.12,78.03,78.09,10870.0,73.4049,73.4331,73.3485,73.4049,10870.0
2023-02-13 12:10:00,78.08,78.09,78.06,78.09,5274.0,73.3955,73.4049,73.3767,73.4049,5274.0
2023-02-13 12:15:00,78.09,78.12,78.01,78.02,6784.0,73.4049,73.4331,73.3297,73.3391,6784.0
2023-02-13 12:20:00,78.02,78.1,78.02,78.09,8452.0,73.3391,73.4143,73.3391,73.4049,8452.0
2023-02-13 12:25:00,78.08,78.09,78.02,78.04,5539.0,73.3955,73.4049,73.3391,73.3579,5539.0
2023-02-13 12:30:00,78.03,78.19,78.02,78.06,17932.0,73.3485,73.4989,73.3391,73.3767,17932.0
2023-02-13 12:35:00,78.06,78.11,78.02,78.07,6213.0,73.3767,73.4237,73.3391,73.3861,6213.0
2023-02-13 12:40:00,78.06,78.07,78.01,78.05,4280.0,73.3767,73.3861,73.3297,73.3673,4280.0
2023-02-13 12:45:00,78.05,78.06,77.98,78.0,16546.0,73.3673,73.3767,73.3015,73.3203,16546.0
2023-02-13 12:50:00,77.98,77.99,77.95,77.96,6627.0,73.3015,73.3109,73.2733,73.2827,6627.0
2023-02-13 12:55:00,77.97,78.0,77.89,77.9,5430.0,73.2921,73.3203,73.2169,73.2263,5430.0
2023-02-13 13:00:00,77.9,77.92,77.88,77.89,6115.0,73.2263,73.2451,73.2075,73.2169,6115.0
2023-02-13 13:05:00,77.89,77.93,77.87,77.92,7113.0,73.2169,73.2545,73.1981,73.2451,7113.0
2023-02-13 13:10:00,77.91,77.94,77.88,77.94,5732.0,73.2357,73.2639,73.2075,73.2639,5732.0
2023-02-13 13:15:00,77.95,78.0,77.94,77.98,6829.0,73.2733,73.3203,73.2639,73.3015,6829.0
2023-02-13 13:20:00,77.97,77.97,77.9,77.91,6538.0,73.2921,73.2921,73.2263,73.2357,6538.0
2023-02-13 13:25:00,77.92,77.97,77.91,77.91,6957.0,73.2451,73.2921,73.2357,73.2357,6957.0
2023-02-13 13:30:00,77.93,77.97,77.88,77.89,12110.0,73.2545,73.2921,73.2075,73.2169,12110.0
2023-02-13 13:35:00,77.88,77.94,77.88,77.91,14740.0,73.2075,73.2639,73.2075,73.2357,14740.0
2023-02-13 13:40:00,77.91,77.95,77.89,77.95,15734.0,73.2357,73.2733,73.2169,73.2733,15734.0
2023-02-13 13:45:00,77.97,78.03,77.96,78.01,6547.0,73.2921,73.3485,73.2827,73.3297,6547.0
2023-02-13 13:50:00,78.02,78.02,77.94,77.98,6574.0,73.3391,73.3391,73.2639,73.3015,6574.0
2023-02-13 13:55:00,77.98,78.0,77.95,77.99,6049.0,73.3015,73.3203,73.2733,73.3109,6049.0
2023-02-13 14:00:00,78.01,78.1,78.01,78.05,11260.0,73.3297,73.4143,73.3297,73.3673,11260.0
2023-02-13 14:05:00,78.05,78.12,77.96,78.08,15733.0,73.3673,73.4331,73.2827,73.3955,15733.0
2023-02-13 14:10:00,78.09,78.09,77.99,78.04,11274.0,73.4049,73.4049,73.3109,73.3579,11274.0
2023-02-13 14:15:00,78.05,78.14,78.01,78.13,9558.0,73.3673,73.4519,73.3297,73.4425,9558.0
2023-02-13 14:20:00,78.13,78.15,78.0,78.01,4398.0,73.4425,73.4613,73.3203,73.3297,4398.0
2023-02-13 14:25:00,78.01,78.04,77.98,77.99,8888.0,73.3297,73.3579,73.3015,73.3109,8888.0
2023-02-13 14:30:00,77.99,78.0,77.92,77.93,10375.0,73.3109,73.3203,73.2451,73.2545,10375.0
2023-02-13 14:35:00,77.92,78.01,77.92,77.96,10407.0,73.2451,73.3297,73.2451,73.2827,10407.0
2023-02-13 14:40:00,77.97,78.03,77.93,78.03,9007.0,73.2921,73.3485,73.2545,73.3485,9007.0
2023-02-13 14:45:00,78.01,78.02,77.93,77.98,9241.0,73.3297,73.3391,73.2545,73.3015,9241.0
2023-02-13 14:50:00,77.97,78.01,77.96,77.99,8483.0,73.2921,73.3297,73.2827,73.3109,8483.0
2023-02-13 14:55:00,77.99,78.01,77.91,77.92,12773.0,73.3109,73.3297,73.2357,73.2451,12773.0
2023-02-13 15:00:00,77.92,77.93,77.85,77.92,20004.0,73.2451,73.2545,73.1793,73.2451,20004.0
2023-02-13 15:05:00,77.91,77.94,77.88,77.91,10842.0,73.2357,73.2639,73.2075,73.2357,10842.0
2023-02-13 15:10:00,77.92,77.93,77.89,77.91,11075.0,73.2451,73.2545,73.2169,73.2357,11075.0
2023-02-13 15:15:00,77.92,77.97,77.91,77.96,8793.0,73.2451,73.2921,73.2357,73.2827,8793.0
2023-02-13 15:20:00,77.96,78.05,77.96,77.99,7182.0,73.2827,73.3673,73.2827,73.3109,7182.0
2023-02-13 15:25:00,78.01,78.02,77.95,77.98,14945.0,73.3297,73.3391,73.2733,73.3015,14945.0
2023-02-13 15:30:00,77.99,78.02,77.97,77.98,11772.0,73.3109,73.3391,73.2921,73.3015,11772.0
2023-02-13 15:35:00,77.98,78.06,77.98,78.05,12784.0,73.3015,73.3767,73.3015,73.3673,12784.0
2023-02-13 15:40:00,78.06,78.07,78.03,78.07,10224.0,73.3767,73.3861,73.3485,73.3861,10224.0
2023-02-13 15:45:00,78.06,78.14,78.06,78.11,16511.0,73.3767,73.4519,73.3767,73.4237,16511.0
2023-02-13 15:50:00,78.12,78.12,78.02,78.06,20408.0,73.4331,73.4331,73.3391,73.3767,20408.0
2023-02-13 15:55:00,78.06,78.23,78.05,78.23,68878.0,73.3767,73.5365,73.3673,73.5365,68878.0
2023-02-14 09:30:00,78.26,78.26,77.99,78.1,16788.0,73.5647,73.5647,73.3109,73.4143,16788.0
2023-02-14 09:35:00,78.03,78.09,77.83,77.93,3964.0,73.3485,73.4049,73.1605,73.2545,3964.0
2023-02-14 09:40:00,77.91,78.06,77.9,77.99,8529.0,73.2357,73.3767,73.2263,73.3109,8529.0
2023-02-14 09:45:00,77.98,78.03,77.79,77.97,22791.0,73.3015,73.3485,73.1229,73.2921,22791.0
2023-02-14 09:50:00,78.03,78.17,78.03,78.06,2981.0,73.3485,73.4801,73.3485,73.3767,2981.0
2023-02-14 09:55:00,78.06,78.06,77.84,77.88,14897.0,73.3767,73.3767,73.1699,73.2075,14897.0
2023-02-14 10:00:00,77.85,77.9,77.76,77.87,11939.0,73.1793,73.2263,73.0947,73.1981,11939.0
2023-02-14 10:05:00,77.84,77.9,77.81,77.84,16255.0,73.1699,73.2263,73.1417,73.1699,16255.0
2023-02-14 10:10:00,77.85,78.05,77.84,77.99,16615.0,73.1793,73.3673,73.1699,73.3109,16615.0
2023-02-14 10:15:00,78.03,78.11,77.99,77.99,9042.0,73.3485,73.4237,73.3109,73.3109,9042.0
2023-02-14 10:20:00,77.98,78.0,77.94,77.95,4613.0,73.3015,73.3203,73.2639,73.2733,4613.0
2023-02-14 10:25:00,77.94,77.97,77.79,77.8,5129.0,73.2639,73.2921,73.1229,73.1323,5129.0
2023-02-14 10:30:00,77.79,77.85,77.75,77.79,5555.0,73.1229,73.1793,73.0853,73.1229,5555.0
2023-02-14 10:35:00,77.75,77.75,77.51,77.51,4698.0,73.0853,73.0853,72.8597,72.8597,4698.0
2023-02-14 10:40:00,77.51,77.62,77.47,77.6,7310.0,72.8597,72.9631,72.8221,72.9443,7310.0
2023-02-14 10:45:00,77.59,77.65,77.45,77.64,6421.0,72.9349,72.9913,72.8033,72.9819,6421.0
2023-02-14 10:50:00,77.61,77.61,77.42,77.44,5794.0,72.9537,72.9537,72.7751,72.7939,5794.0
2023-02-14 10:55:00,77.48,77.56,77.41,77.48,6541.0,72.8315,72.9067,72.7657,72.8315,6541.0
2023-02-14 11:00:00,77.47,77.59,77.46,77.59,5496.0,72.8221,72.9349,72.8127,72.9349,5496.0
2023-02-14 11:05:00,77.55,77.6,77.49,77.5,3799.0,72.8973,72.9443,72.8409,72.8503,3799.0
2023-02-14 11:10:00,77.5,77.58,77.49,77.53,3804.0,72.8503,72.9255,72.8409,72.8785,3804.0
2023-02-14 11:15:00,77.52,77.68,77.48,77.62,10060.0,72.8691,73.0195,72.8315,72.9631,10060.0
2023-02-14 11:20:00,77.63,77.65,77.54,77.56,8707.0,72.9725,72.9913,72.8879,72.9067,8707.0
2023-02-14 11:25:00,77.56,77.57,77.23,77.25,8351.0,72.9067,72.9161,72.5965,72.6153,8351.0
2023-02-14 11:30:00,77.22,77.22,77.05,77.08,6924.0,72.5871,72.5871,72.4273,72.4555,6924.0
2023-02-14 11:35:00,77.07,77.2,77.07,77.19,4763.0,72.4461,72.5683,72.4461,72.5589,4763.0
2023-02-14 11:40:00,77.17,77.19,77.12,77.13,2679.0,72.5401,72.5589,72.4931,72.5025,2679.0
2023-02-14 11:45:00,77.13,77.24,77.13,77.23,6832.0,72.5025,72.6059,72.5025,72.5965,6832.0
2023-02-14 11:50:00,77.23,77.23,77.13,77.16,3566.0,72.5965,72.5965,72.5025,72.5307,3566.0
2023-02-14 11:55:00,77.17,77.31,77.17,77.3,15729.0,72.5401,72.6717,72.5401,72.6623,15729.0
2023-02-14 12:00:00,77.29,77.45,77.28,77.44,10465.0,72.6529,72.8033,72.6435,72.7939,10465.0
2023-02-14 12:05:00,77.43,77.49,77.42,77.49,3673.0,72.7845,72.8409,72.7751,72.8409,3673.0
2023-02-14 12:10:00,77.52,77.65,77.51,77.64,7962.0,72.8691,72.9913,72.8597,72.9819,7962.0
2023-02-14 12:15:00,77.67,77.67,77.58,77.61,5229.0,73.0101,73.0101,72.9255,72.9537,5229.0
2023-02-14 12:20:00,77.61,77.63,77.47,77.48,5325.0,72.9537,72.9725,72.8221,72.8315,5325.0
2023-02-14 12:25:00,77.48,77.56,77.48,77.52,6375.0,72.8315,72.9067,72.8315,72.8691,6375.0
2023-02-14 12:30:00,77.5,77.56,77.47,77.55,9204.0,72.8503,72.9067,72.8221,72.8973,9204.0
2023-02-14 12:35:00,77.57,77.58,77.45,77.47,5835.0,72.9161,72.9255,72.8033,72.8221,5835.0
2023-02-14 12:40:00,77.46,77.5,77.44,77.44,4503.0,72.8127,72.8503,72.7939,72.7939,4503.0
2023-02-14 12:45:00,77.43,77.52,77.42,77.5,12985.0,72.7845,72.8691,72.7751,72.8503,12985.0
2023-02-14 12:50:00,77.44,77.47,77.43,77.46,4023.0,72.7939,72.8221,72.7845,72.8127,4023.0
2023-02-14 12:55:00,77.46,77.53,77.44,77.52,5178.0,72.8127,72.8785,72.7939,72.8691,5178.0
2023-02-14 13:00:00,77.51,77.76,77.49,77.74,11258.0,72.8597,73.0947,72.8409,73.0759,11258.0
2023-02-14 13:05:00,77.74,77.78,77.73,77.75,4998.0,73.0759,73.1135,73.0665,73.0853,4998.0
2023-02-14 13:10:00,77.73,77.79,77.68,77.79,14528.0,73.0665,73.1229,73.0195,73.1229,14528.0
2023-02-14 13:15:00,77.8,77.91,77.8,77.84,7498.0,73.1323,73.2357,73.1323,73.1699,7498.0
2023-02-14 13:20:00,77.84,77.85,77.74,77.76,3509.0,73.1699,73.1793,73.0759,73.0947,3509.0
2023-02-14 13:25:00,77.77,77.8,77.75,77.78,5548.0,73.1041,73.1323,73.0853,73.1135,5548.0
2023-02-14 13:30:00,77.78,77.82,77.77,77.82,4149.0,73.1135,73.1511,73.1041,73.1511,4149.0
2023-02-14 13:35:00,77.83,77.83,77.72,77.76,8593.0,73.1605,73.1605,73.0571,73.0947,8593.0
2023-02-14 13:40:00,77.74,77.75,77.65,77.65,7005.0,73.0759,73.0853,72.9913,72.9913,7005.0
2023-02-14 13:45:00,77.65,77.73,77.65,77.7,5224.0,72.9913,73.0665,72.9913,73.0383,5224.0
2023-02-14 13:50:00,77.7,77.79,77.7,77.72,6922.0,73.0383,73.1229,73.0383,73.0571,6922.0
2023-02-14 13:55:00,77.75,77.77,77.73,77.76,4372.0,73.0853,73.1041,73.0665,73.0947,4372.0
2023-02-14 14:00:00,77.75,77.83,77.71,77.82,7909.0,73.0853,73.1605,73.0477,73.1511,7909.0
2023-02-14 14:05:00,77.81,77.81,77.64,77.7,10939.0,73.1417,73.1417,72.9819,73.0383,10939.0
2023-02-14 14:10:00,77.71,77.75,77.71,77.72,5915.0,73.0477,73.0853,73.0477,73.0571,5915.0
2023-02-14 14:15:00,77.72,77.76,77.7,77.76,5709.0,73.0571,73.0947,73.0383,73.0947,5709.0
2023-02-14 14:20:00,77.75,77.76,77.68,77.73,5540.0,73.0853,73.0947,73.0195,73.0665,5540.0
2023-02-14 14:25:00,77.73,77.83,77.7,77.81,9130.0,73.0665,73.1605,73.0383,73.1417,9130.0
2023-02-14 14:30:00,77.79,77.92,77.79,77.92,13630.0,73.1229,73.2451,73.1229,73.2451,13630.0
2023-02-14 14:35:00,77.93,77.98,77.91,77.93,5041.0,73.2545,73.3015,73.2357,73.2545,5041.0
2023-02-14 14:40:00,77.93,77.97,77.93,77.96,5114.0,73.2545,73.2921,73.2545,73.2827,5114.0
2023-02-14 14:45:00,77.95,77.95,77.9,77.93,7017.0,73.2733,73.2733,73.2263,73.2545,7017.0
2023-02-14 14:50:00,77.92,77.94,77.84,77.84,7805.0,73.2451,73.2639,73.1699,73.1699,7805.0
2023-02-14 14:55:00,77.85,77.92,77.83,77.9,7314.0,73.1793,73.2451,73.1605,73.2263,7314.0
2023-02-14 15:00:00,77.9,77.92,77.77,77.81,8405.0,73.2263,73.2451,73.1041,73.1417,8405.0
2023-02-14 15:05:00,77.81,77.91,77.8,77.9,12430.0,73.1417,73.2357,73.1323,73.2263,12430.0
2023-02-14 15:10:00,77.89,77.99,77.82,77.99,25869.0,73.2169,73.3109,73.1511,73.3109,25869.0
2023-02-14 15:15:00,77.98,77.99,77.85,77.86,36740.0,73.3015,73.3109,73.1793,73.1887,36740.0
2023-02-14 15:20:00,77.88,77.94,77.87,77.92,11701.0,73.2075,73.2639,73.1981,73.2451,11701.0
2023-02-14 15:25:00,77.92,77.93,77.84,77.88,11165.0,73.2451,73.2545,73.1699,73.2075,11165.0
2023-02-14 15:30:00,77.89,77.91,77.83,77.85,14159.0,73.2169,73.2357,73.1605,73.1793,14159.0
2023-02-14 15:35:00,77.85,77.91,77.84,77.88,18990.0,73.1793,73.2357,73.1699,73.2075,18990.0
2023-02-14 15:40:00,77.86,77.89,77.79,77.84,21200.0,73.1887,73.2169,73.1229,73.1699,21200.0
2023-02-14 15:45:00,77.84,77.93,77.81,77.93,26332.0,73.1699,73.2545,73.1417,73.2545,26332.0
2023-02-14 15:50:00,77.92,77.94,77.84,77.92,41814.0,73.2451,73.2639,73.1699,73.2451,41814.0
2023-02-14 15:55:00,77.93,77.98,77.71,77.77,89691.0,73.2545,73.3015,73.0477,73.1041,89691.0
2023-02-15 09:30:00,77.34,77.45,77.13,77.17,41834.0,72.6999,72.8033,72.5025,72.5401,41834.0
2023-02-15 09:35:00,77.17,77.27,77.05,77.06,10019.0,72.5401,72.6341,72.4273,72.4367,10019.0
2023-02-15 09:40:00,77.06,77.11,76.83,76.98,14083.0,72.4367,72.4837,72.2205,72.3615,14083.0
2023-02-15 09:45:00,76.93,77.06,76.88,76.93,10461.0,72.3145,72.4367,72.2675,72.3145,10461.0
2023-02-15 09:50:00,76.96,77.01,76.78,76.92,16975.0,72.3427,72.3897,72.1735,72.3051,16975.0
2023-02-15 09:55:00,76.93,76.96,76.84,76.87,11444.0,72.3145,72.3427,72.2299,72.2581,11444.0
2023-02-15 10:00:00,76.87,76.98,76.84,76.93,9334.0,72.2581,72.3615,72.2299,72.3145,9334.0
2023-02-15 10:05:00,76.95,76.95,76.78,76.84,9405.0,72.3333,72.3333,72.1735,72.2299,9405.0
2023-02-15 10:10:00,76.82,76.85,76.72,76.8,12885.0,72.2111,72.2393,72.1171,72.1923,12885.0
2023-02-15 10:15:00,76.77,76.97,76.77,76.94,11796.0,72.1641,72.3521,72.1641,72.3239,11796.0
2023-02-15 10:20:00,76.94,77.01,76.9,77.01,14820.0,72.3239,72.3897,72.2863,72.3897,14820.0
2023-02-15 10:25:00,77.03,77.21,77.03,77.19,23215.0,72.4085,72.5777,72.4085,72.5589,23215.0
2023-02-15 10:30:00,77.15,77.25,77.14,77.25,5788.0,72.5213,72.6153,72.5119,72.6153,5788.0
2023-02-15 10:35:00,77.25,77.38,77.24,77.33,5965.0,72.6153,72.7375,72.6059,72.6905,5965.0
2023-02-15 10:40:00,77.33,77.37,77.26,77.26,17841.0,72.6905,72.7281,72.6247,72.6247,17841.0
2023-02-15 10:45:00,77.25,77.28,77.16,77.17,8277.0,72.6153,72.6435,72.5307,72.5401,8277.0
2023-02-15 10:50:00,77.14,77.23,77.12,77.23,4885.0,72.5119,72.5965,72.4931,72.5965,4885.0
2023-02-15 10:55:00,77.23,77.28,77.22,77.22,7712.0,72.5965,72.6435,72.5871,72.5871,7712.0
2023-02-15 11:00:00,77.2,77.24,77.15,77.24,5360.0,72.5683,72.6059,72.5213,72.6059,5360.0
2023-02-15 11:05:00,77.22,77.37,77.22,77.33,7363.0,72.5871,72.7281,72.5871,72.6905,7363.0
2023-02-15 11:10:00,77.32,77.32,77.24,77.29,25246.0,72.6811,72.6811,72.6059,72.6529,25246.0
2023-02-15 11:15:00,77.31,77.34,77.28,77.29,6415.0,72.6717,72.6999,72.6435,72.6529,6415.0
2023-02-15 11:20:00,77.29,77.29,77.2,77.27,6811.0,72.6529,72.6529,72.5683,72.6341,6811.0
2023-02-15 11:25:00,77.26,77.36,77.26,77.33,5517.0,72.6247,72.7187,72.6247,72.6905,5517.0
2023-02-15 11:30:00,77.34,77.34,77.19,77.2,9318.0,72.6999,72.6999,72.5589,72.5683,9318.0
2023-02-15 11:35:00,77.21,77.34,77.21,77.32,4241.0,72.5777,72.6999,72.5777,72.6811,4241.0
2023-02-15 11:40:00,77.3,77.35,77.29,77.3,6506.0,72.6623,72.7093,72.6529,72.6623,6506.0
2023-02-15 11:45:00,77.3,77.41,77.26,77.39,4701.0,72.6623,72.7657,72.6247,72.7469,4701.0
2023-02-15 11:50:00,77.41,77.45,77.39,77.44,4869.0,72.7657,72.8033,72.7469,72.7939,4869.0
2023-02-15 11:55:00,77.46,77.49,77.4,77.43,4000.0,72.8127,72.8409,72.7563,72.7845,4000.0
2023-02-15 12:00:00,77.44,77.46,77.38,77.38,6387.0,72.7939,72.8127,72.7375,72.7375,6387.0
2023-02-15 12:05:00,77.39,77.4,77.26,77.32,4814.0,72.7469,72.7563,72.6247,72.6811,4814.0
2023-02-15 12:10:00,77.32,77.38,77.29,77.31,9107.0,72.6811,72.7375,72.6529,72.6717,9107.0
2023-02-15 12:15:00,77.29,77.35,77.26,77.29,5545.0,72.6529,72.7093,72.6247,72.6529,5545.0
2023-02-15 12:20:00,77.27,77.29,77.26,77.29,5013.0,72.6341,72.6529,72.6247,72.6529,5013.0
2023-02-15 12:25:00,77.28,77.42,77.24,77.26,40940.0,72.6435,72.7751,72.6059,72.6247,40940.0
2023-02-15 12:30:00,77.27,77.32,77.26,77.31,26133.0,72.6341,72.6811,72.6247,72.6717,26133.0
2023-02-15 12:35:00,77.31,77.31,77.22,77.28,27256.0,72.6717,72.6717,72.5871,72.6435,27256.0
2023-02-15 12:40:00,77.27,77.27,77.19,77.26,7178.0,72.6341,72.6341,72.5589,72.6247,7178.0
2023-02-15 12:45:00,77.24,77.31,77.24,77.29,5615.0,72.6059,72.6717,72.6059,72.6529,5615.0
2023-02-15 12:50:00,77.28,77.29,77.22,77.28,6718.0,72.6435,72.6529,72.5871,72.6435,6718.0
2023-02-15 12:55:00,77.29,77.29,77.24,77.24,5665.0,72.6529,72.6529,72.6059,72.6059,5665.0
2023-02-15 13:00:00,77.27,77.38,77.27,77.33,6799.0,72.6341,72.7375,72.6341,72.6905,6799.0
2023-02-15 13:05:00,77.33,77.37,77.28,77.34,4552.0,72.6905,72.7281,72.6435,72.6999,4552.0
2023-02-15 13:10:00,77.36,77.38,77.32,77.32,8136.0,72.7187,72.7375,72.6811,72.6811,8136.0
2023-02-15 13:15:00,77.33,77.34,77.28,77.34,5317.0,72.6905,72.6999,72.6435,72.6999,5317.0
2023-02-15 13:20:00,77.36,77.36,77.31,77.33,5275.0,72.7187,72.7187,72.6717,72.6905,5275.0
2023-02-15 13:25:00,77.33,77.36,77.28,77.28,4517.0,72.6905,72.7187,72.6435,72.6435,4517.0
2023-02-15 13:30:00,77.29,77.31,77.21,77.23,8667.0,72.6529,72.6717,72.5777,72.5965,8667.0
2023-02-15 13:35:00,77.24,77.28,77.17,77.17,7242.0,72.6059,72.6435,72.5401,72.5401,7242.0
2023-02-15 13:40:00,77.17,77.24,77.17,77.2,10109.0,72.5401,72.6059,72.5401,72.5683,10109.0
2023-02-15 13:45:00,77.21,77.25,77.21,77.23,4667.0,72.5777,72.6153,72.5777,72.5965,4667.0
2023-02-15 13:50:00,77.23,77.24,77.19,77.22,4028.0,72.5965,72.6059,72.5589,72.5871,4028.0
2023-02-15 13:55:00,77.22,77.22,77.18,77.2,5547.0,72.5871,72.5871,72.5495,72.5683,5547.0
2023-02-15 14:00:00,77.2,77.21,77.09,77.09,5574.0,72.5683,72.5777,72.4649,72.4649,5574.0
2023-02-15 14:05:00,77.09,77.12,77.06,77.12,11977.0,72.4649,72.4931,72.4367,72.4931,11977.0
2023-02-15 14:10:00,77.12,77.16,77.11,77.15,6119.0,72.4931,72.5307,72.4837,72.5213,6119.0
2023-02-15 14:15:00,77.13,77.14,77.03,77.04,5986.0,72.5025,72.5119,72.4085,72.4179,5986.0
2023-02-15 14:20:00,77.02,77.06,77.0,77.02,7640.0,72.3991,72.4367,72.3803,72.3991,7640.0
2023-02-15 14:25:00,77.01,77.02,76.95,77.02,6583.0,72.3897,72.3991,72.3333,72.3991,6583.0
2023-02-15 14:30:00,77.01,77.06,77.01,77.04,6681.0,72.3897,72.4367,72.3897,72.4179,6681.0
2023-02-15 14:35:00,77.04,77.05,77.0,77.03,15695.0,72.4179,72.4273,72.3803,72.4085,15695.0
2023-02-15 14:40:00,77.04,77.19,77.04,77.18,7272.0,72.4179,72.5589,72.4179,72.5495,7272.0
2023-02-15 14:45:00,77.18,77.19,77.06,77.06,12292.0,72.5495,72.5589,72.4367,72.4367,12292.0
2023-02-15 14:50:00,77.06,77.1,77.05,77.06,9003.0,72.4367,72.4743,72.4273,72.4367,9003.0
2023-02-15 14:55:00,77.08,77.14,77.04,77.13,8756.0,72.4555,72.5119,72.4179,72.5025,8756.0
2023-02-15 15:00:00,77.15,77.22,77.12,77.22,5867.0,72.5213,72.5871,72.4931,72.5871,5867.0
2023-02-15 15:05:00,77.23,77.24,77.21,77.22,6469.0,72.5965,72.6059,72.5777,72.5871,6469.0
2023-02-15 15:10:00,77.21,77.29,77.19,77.27,13348.0,72.5777,72.6529,72.5589,72.6341,13348.0
2023-02-15 15:15:00,77.26,77.27,77.2,77.22,10439.0,72.6247,72.6341,72.5683,72.5871,10439.0
2023-02-15 15:20:00,77.22,77.26,77.15,77.16,14792.0,72.5871,72.6247,72.5213,72.5307,14792.0
2023-02-15 15:25:00,77.16,77.23,77.15,77.2,12377.0,72.5307,72.5965,72.5213,72.5683,12377.0
2023-02-15 15:30:00,77.2,77.21,77.15,77.17,17152.0,72.5683,72.5777,72.5213,72.5401,17152.0
2023-02-15 15:35:00,77.16,77.17,77.12,77.15,14968.0,72.5307,72.5401,72.4931,72.5213,14968.0
2023-02-15 15:40:00,77.16,77.26,77.11,77.23,33180.0,72.5307,72.6247,72.4837,72.5965,33180.0
2023-02-15 15:45:00,77.2,77.24,77.11,77.12,34658.0,72.5683,72.6059,72.4837,72.4931,34658.0
2023-02-15 15:50:00,77.13,77.31,77.12,77.19,81097.0,72.5025,72.6717,72.4931,72.5589,81097.0
2023-02-15 15:55:00,77.2,77.41,77.15,77.36,140606.0,72.5683,72.7657,72.5213,72.7187,140606.0
2023-02-16 09:30:00,76.95,77.44,76.95,77.36,24396.0,72.3333,72.7939,72.3333,72.7187,24396.0
2023-02-16 09:35:00,77.36,77.44,77.25,77.38,8742.0,72.7187,72.7939,72.6153,72.7375,8742.0
2023-02-16 09:40:00,77.37,77.39,77.23,77.31,15642.0,72.7281,72.7469,72.5965,72.6717,15642.0
2023-02-16 09:45:00,77.29,77.6,77.19,77.55,16941.0,72.6529,72.9443,72.5589,72.8973,16941.0
2023-02-16 09:50:00,77.54,77.64,77.4,77.44,13036.0,72.8879,72.9819,72.7563,72.7939,13036.0
2023-02-16 09:55:00,77.42,77.44,77.29,77.3,7843.0,72.7751,72.7939,72.6529,72.6623,7843.0
2023-02-16 10:00:00,77.3,77.44,77.3,77.36,6102.0,72.6623,72.7939,72.6623,72.7187,6102.0
2023-02-16 10:05:00,77.35,77.44,77.34,77.4,4261.0,72.7093,72.7939,72.6999,72.7563,4261.0
2023-02-16 10:10:00,77.42,77.46,77.32,77.45,8468.0,72.7751,72.8127,72.6811,72.8033,8468.0
2023-02-16 10:15:00,77.44,77.61,77.44,77.56,9166.0,72.7939,72.9537,72.7939,72.9067,9166.0
2023-02-16 10:20:00,77.59,77.68,77.58,77.6,9001.0,72.9349,73.0195,72.9255,72.9443,9001.0
2023-02-16 10:25:00,77.6,77.64,77.54,77.62,5214.0,72.9443,72.9819,72.8879,72.9631,5214.0
2023-02-16 10:30:00,77.65,77.66,77.61,77.65,4695.0,72.9913,73.0007,72.9537,72.9913,4695.0
2023-02-16 10:35:00,77.66,77.68,77.6,77.68,4882.0,73.0007,73.0195,72.9443,73.0195,4882.0
2023-02-16 10:40:00,77.67,77.73,77.63,77.69,7431.0,73.0101,73.0665,72.9725,73.0289,7431.0
2023-02-16 10:45:00,77.7,77.78,77.66,77.78,5121.0,73.0383,73.1135,73.0007,73.1135,5121.0
2023-02-16 10:50:00,77.77,77.77,77.69,77.76,4927.0,73.1041,73.1041,73.0289,73.0947,4927.0
2023-02-16 10:55:00,77.74,77.77,77.7,77.76,3726.0,73.0759,73.1041,73.0383,73.0947,3726.0
2023-02-16 11:00:00,77.75,77.86,77.75,77.84,5378.0,73.0853,73.1887,73.0853,73.1699,5378.0
2023-02-16 11:05:00,77.85,77.88,77.77,77.86,10108.0,73.1793,73.2075,73.1041,73.1887,10108.0
2023-02-16 11:10:00,77.86,77.87,77.77,77.8,5205.0,73.1887,73.1981,73.1041,73.1323,5205.0
2023-02-16 11:15:00,77.79,77.84,77.79,77.81,6533.0,73.1229,73.1699,73.1229,73.1417,6533.0
2023-02-16 11:20:00,77.8,77.8,77.73,77.76,6998.0,73.1323,73.1323,73.0665,73.0947,6998.0
2023-02-16 11:25:00,77.76,77.76,77.65,77.67,12396.0,73.0947,73.0947,72.9913,73.0101,12396.0
2023-02-16 11:30:00,77.67,77.72,77.61,77.65,6597.0,73.0101,73.0571,72.9537,72.9913,6597.0
2023-02-16 11:35:00,77.64,77.67,77.61,77.64,8153.0,72.9819,73.0101,72.9537,72.9819,8153.0
2023-02-16 11:40:00,77.64,77.66,77.58,77.63,12008.0,72.9819,73.0007,72.9255,72.9725,12008.0
2023-02-16 11:45:00,77.65,77.75,77.65,77.72,25616.0,72.9913,73.0853,72.9913,73.0571,25616.0
2023-02-16 11:50:00,77.72,77.72,77.6,77.6,6604.0,73.0571,73.0571,72.9443,72.9443,6604.0
2023-02-16 11:55:00,77.59,77.66,77.59,77.63,4902.0,72.9349,73.0007,72.9349,72.9725,4902.0
2023-02-16 12:00:00,77.63,77.7,77.62,77.67,5403.0,72.9725,73.0383,72.9631,73.0101,5403.0
2023-02-16 12:05:00,77.66,77.75,77.66,77.69,4494.0,73.0007,73.0853,73.0007,73.0289,4494.0
2023-02-16 12:10:00,77.69,77.77,77.69,77.69,4477.0,73.0289,73.1041,73.0289,73.0289,4477.0
2023-02-16 12:15:00,77.7,77.72,77.63,77.63,14171.0,73.0383,73.0571,72.9725,72.9725,14171.0
2023-02-16 12:20:00,77.61,77.83,77.61,77.82,4502.0,72.9537,73.1605,72.9537,73.1511,4502.0
2023-02-16 12:25:00,77.84,77.87,77.8,77.82,6173.0,73.1699,73.1981,73.1323,73.1511,6173.0
2023-02-16 12:30:00,77.81,77.95,77.81,77.94,5447.0,73.1417,73.2733,73.1417,73.2639,5447.0
2023-02-16 12:35:00,77.92,78.0,77.92,77.96,8910.0,73.2451,73.3203,73.2451,73.2827,8910.0
2023-02-16 12:40:00,77.96,78.0,77.95,78.0,1810.0,73.2827,73.3203,73.2733,73.3203,1810.0
2023-02-16 12:45:00,78.0,78.01,77.92,77.94,6316.0,73.3203,73.3297,73.2451,73.2639,6316.0
2023-02-16 12:50:00,77.95,77.96,77.85,77.89,4228.0,73.2733,73.2827,73.1793,73.2169,4228.0
2023-02-16 12:55:00,77.87,77.87,77.82,77.83,4795.0,73.1981,73.1981,73.1511,73.1605,4795.0
2023-02-16 13:00:00,77.85,77.92,77.82,77.89,6173.0,73.1793,73.2451,73.1511,73.2169,6173.0
2023-02-16 13:05:00,77.9,77.9,77.86,77.89,3238.0,73.2263,73.2263,73.1887,73.2169,3238.0
2023-02-16 13:10:00,77.89,77.92,77.88,77.88,5039.0,73.2169,73.2451,73.2075,73.2075,5039.0
2023-02-16 13:15:00,77.88,77.9,77.83,77.89,5539.0,73.2075,73.2263,73.1605,73.2169,5539.0
2023-02-16 13:20:00,77.88,77.9,77.84,77.87,6308.0,73.2075,73.2263,73.1699,73.1981,6308.0
2023-02-16 13:25:00,77.86,77.86,77.82,77.85,3347.0,73.1887,73.1887,73.1511,73.1793,3347.0
2023-02-16 13:30:00,77.85,77.86,77.81,77.86,7361.0,73.1793,73.1887,73.1417,73.1887,7361.0
2023-02-16 13:35:00,77.87,77.89,77.76,77.76,7234.0,73.1981,73.2169,73.0947,73.0947,7234.0
2023-02-16 13:40:00,77.77,77.77,77.71,77.77,13542.0,73.1041,73.1041,73.0477,73.1041,13542.0
2023-02-16 13:45:00,77.74,77.83,77.73,77.78,5365.0,73.0759,73.1605,73.0665,73.1135,5365.0
2023-02-16 13:50:00,77.77,77.78,77.69,77.71,4206.0,73.1041,73.1135,73.0289,73.0477,4206.0
2023-02-16 13:55:00,77.72,77.74,77.69,77.72,4607.0,73.0571,73.0759,73.0289,73.0571,4607.0
2023-02-16 14:00:00,77.72,77.72,77.65,77.7,11928.0,73.0571,73.0571,72.9913,73.0383,11928.0
2023-02-16 14:05:00,77.7,77.71,77.65,77.66,5444.0,73.0383,73.0477,72.9913,73.0007,5444.0
2023-02-16 14:10:00,77.68,77.82,77.68,77.81,8425.0,73.0195,73.1511,73.0195,73.1417,8425.0
2023-02-16 14:15:00,77.81,77.9,77.79,77.86,10989.0,73.1417,73.2263,73.1229,73.1887,10989.0
2023-02-16 14:20:00,77.87,77.93,77.85,77.93,6004.0,73.1981,73.2545,73.1793,73.2545,6004.0
2023-02-16 14:25:00,77.93,78.01,77.92,78.0,10464.0,73.2545,73.3297,73.2451,73.3203,10464.0
2023-02-16 14:30:00,77.98,77.98,77.89,77.92,10502.0,73.3015,73.3015,73.2169,73.2451,10502.0
2023-02-16 14:35:00,77.94,78.01,77.94,77.97,28430.0,73.2639,73.3297,73.2639,73.2921,28430.0
2023-02-16 14:40:00,77.98,77.98,77.84,77.88,11999.0,73.3015,73.3015,73.1699,73.2075,11999.0
2023-02-16 14:45:00,77.88,77.89,77.84,77.88,12628.0,73.2075,73.2169,73.1699,73.2075,12628.0
2023-02-16 14:50:00,77.88,77.88,77.82,77.83,5643.0,73.2075,73.2075,73.1511,73.1605,5643.0
2023-02-16 14:55:00,77.83,77.86,77.74,77.74,10835.0,73.1605,73.1887,73.0759,73.0759,10835.0
2023-02-16 15:00:00,77.73,77.76,77.72,77.74,6320.0,73.0665,73.0947,73.0571,73.0759,6320.0
2023-02-16 15:05:00,77.73,77.74,77.61,77.67,17870.0,73.0665,73.0759,72.9537,73.0101,17870.0
2023-02-16 15:10:00,77.67,77.72,77.66,77.67,7617.0,73.0101,73.0571,73.0007,73.0101,7617.0
2023-02-16 15:15:00,77.66,77.67,77.61,77.64,9705.0,73.0007,73.0101,72.9537,72.9819,9705.0
2023-02-16 15:20:00,77.64,77.67,77.58,77.62,17423.0,72.9819,73.0101,72.9255,72.9631,17423.0
2023-02-16 15:25:00,77.62,77.7,77.61,77.64,13198.0,72.9631,73.0383,72.9537,72.9819,13198.0
2023-02-16 15:30:00,77.63,77.65,77.56,77.62,16720.0,72.9725,72.9913,72.9067,72.9631,16720.0
2023-02-16 15:35:00,77.62,77.71,77.58,77.58,15905.0,72.9631,73.0477,72.9255,72.9255,15905.0
2023-02-16 15:40:00,77.59,77.59,77.45,77.55,18160.0,72.9349,72.9349,72.8033,72.8973,18160.0
2023-02-16 15:45:00,77.56,77.57,77.47,77.53,21007.0,72.9067,72.9161,72.8221,72.8785,21007.0
2023-02-16 15:50:00,77.53,77.62,77.46,77.54,35054.0,72.8785,72.9631,72.8127,72.8879,35054.0
2023-02-16 15:55:00,77.54,77.56,77.45,77.47,84172.0,72.8879,72.9067,72.8033,72.8221,84172.0
2023-02-17 09:30:00,77.63,77.66,77.28,77.46,85018.0,72.9725,73.0007,72.6435,72.8127,85018.0
2023-02-17 09:35:00,77.47,77.61,77.36,77.61,10258.0,72.8221,72.9537,72.7187,72.9537,10258.0
2023-02-17 09:40:00,77.61,77.67,77.49,77.64,5939.0,72.9537,73.0101,72.8409,72.9819,5939.0
2023-02-17 09:45:00,77.63,77.7,77.58,77.63,7709.0,72.9725,73.0383,72.9255,72.9725,7709.0
2023-02-17 09:50:00,77.61,77.68,77.58,77.58,6167.0,72.9537,73.0195,72.9255,72.9255,6167.0
2023-02-17 09:55:00,77.59,77.64,77.5,77.64,7836.0,72.9349,72.9819,72.8503,72.9819,7836.0
2023-02-17 10:00:00,77.61,77.73,77.6,77.73,6391.0,72.9537,73.0665,72.9443,73.0665,6391.0
2023-02-17 10:05:00,77.74,78.02,77.74,77.98,10512.0,73.0759,73.3391,73.0759,73.3015,10512.0
2023-02-17 10:10:00,77.97,78.09,77.9,78.09,12706.0,73.2921,73.4049,73.2263,73.4049,12706.0
2023-02-17 10:15:00,78.08,78.15,78.03,78.1,45001.0,73.3955,73.4613,73.3485,73.4143,45001.0
2023-02-17 10:20:00,78.09,78.14,78.05,78.09,10886.0,73.4049,73.4519,73.3673,73.4049,10886.0
2023-02-17 10:25:00,78.09,78.15,78.07,78.11,5895.0,73.4049,73.4613,73.3861,73.4237,5895.0
2023-02-17 10:30:00,78.09,78.26,78.08,78.24,15859.0,73.4049,73.5647,73.3955,73.5459,15859.0
2023-02-17 10:35:00,78.23,78.26,78.21,78.22,28861.0,73.5365,73.5647,73.5177,73.5271,28861.0
2023-02-17 10:40:00,78.23,78.26,78.17,78.19,43290.0,73.5365,73.5647,73.4801,73.4989,43290.0
2023-02-17 10:45:00,78.18,78.27,78.16,78.27,16535.0,73.4895,73.5741,73.4707,73.5741,16535.0
2023-02-17 10:50:00,78.26,78.37,78.14,78.15,11003.0,73.5647,73.6681,73.4519,73.4613,11003.0
2023-02-17 10:55:00,78.11,78.17,78.0,78.05,6266.0,73.4237,73.4801,73.3203,73.3673,6266.0
2023-02-17 11:00:00,78.03,78.03,77.88,77.9,6622.0,73.3485,73.3485,73.2075,73.2263,6622.0
2023-02-17 11:05:00,77.9,77.9,77.82,77.84,5329.0,73.2263,73.2263,73.1511,73.1699,5329.0
2023-02-17 11:10:00,77.86,77.87,77.8,77.82,5065.0,73.1887,73.1981,73.1323,73.1511,5065.0
2023-02-17 11:15:00,77.82,77.83,77.75,77.81,14134.0,73.1511,73.1605,73.0853,73.1417,14134.0
2023-02-17 11:20:00,77.73,77.87,77.73,77.86,7777.0,73.0665,73.1981,73.0665,73.1887,7777.0
2023-02-17 11:25:00,77.86,77.88,77.83,77.88,4152.0,73.1887,73.2075,73.1605,73.2075,4152.0
2023-02-17 11:30:00,77.87,77.93,77.79,77.89,19840.0,73.1981,73.2545,73.1229,73.2169,19840.0
2023-02-17 11:35:00,77.89,77.95,77.86,77.92,5465.0,73.2169,73.2733,73.1887,73.2451,5465.0
2023-02-17 11:40:00,77.94,77.97,77.92,77.95,5718.0,73.2639,73.2921,73.2451,73.2733,5718.0
2023-02-17 11:45:00,77.95,78.02,77.95,78.01,8533.0,73.2733,73.3391,73.2733,73.3297,8533.0
2023-02-17 11:50:00,78.01,78.01,77.92,77.93,3316.0,73.3297,73.3297,73.2451,73.2545,3316.0
2023-02-17 11:55:00,77.91,77.92,77.83,77.84,6343.0,73.2357,73.2451,73.1605,73.1699,6343.0
2023-02-17 12:00:00,77.85,77.93,77.85,77.9,9220.0,73.1793,73.2545,73.1793,73.2263,9220.0
2023-02-17 12:05:00,77.91,78.04,77.91,78.04,10072.0,73.2357,73.3579,73.2357,73.3579,10072.0
2023-02-17 12:10:00,78.06,78.2,78.04,78.2,9113.0,73.3767,73.5083,73.3579,73.5083,9113.0
2023-02-17 12:15:00,78.22,78.27,78.2,78.27,10854.0,73.5271,73.5741,73.5083,73.5741,10854.0
2023-02-17 12:20:00,78.27,78.34,78.26,78.28,7947.0,73.5741,73.6399,73.5647,73.5835,7947.0
2023-02-17 12:25:00,78.28,78.33,78.25,78.29,20129.0,73.5835,73.6305,73.5553,73.5929,20129.0
2023-02-17 12:30:00,78.3,78.3,78.21,78.23,5093.0,73.6023,73.6023,73.5177,73.5365,5093.0
2023-02-17 12:35:00,78.23,78.23,78.11,78.11,3150.0,73.5365,73.5365,73.4237,73.4237,3150.0
2023-02-17 12:40:00,78.12,78.12,78.01,78.04,5740.0,73.4331,73.4331,73.3297,73.3579,5740.0
2023-02-17 12:45:00,78.04,78.06,78.02,78.04,4430.0,73.3579,73.3767,73.3391,73.3579,4430.0
2023-02-17 12:50:00,78.05,78.06,77.99,78.01,6907.0,73.3673,73.3767,73.3109,73.3297,6907.0
2023-02-17 12:55:00,78.01,78.1,78.0,78.05,7756.0,73.3297,73.4143,73.3203,73.3673,7756.0
2023-02-17 13:00:00,78.05,78.06,78.03,78.06,5145.0,73.3673,73.3767,73.3485,73.3767,5145.0
2023-02-17 13:05:00,78.05,78.09,78.04,78.09,11130.0,73.3673,73.4049,73.3579,73.4049,11130.0
2023-02-17 13:10:00,78.08,78.13,78.07,78.12,5331.0,73.3955,73.4425,73.3861,73.4331,5331.0
2023-02-17 13:15:00,78.13,78.18,78.13,78.17,7665.0,73.4425,73.4895,73.4425,73.4801,7665.0
2023-02-17 13:20:00,78.16,78.16,78.09,78.1,5700.0,73.4707,73.4707,73.4049,73.4143,5700.0
2023-02-17 13:25:00,78.1,78.18,78.09,78.17,11690.0,73.4143,73.4895,73.4049,73.4801,11690.0
2023-02-17 13:30:00,78.18,78.21,78.08,78.11,7466.0,73.4895,73.5177,73.3955,73.4237,7466.0
2023-02-17 13:35:00,78.12,78.24,78.11,78.23,6232.0,73.4331,73.5459,73.4237,73.5365,6232.0
2023-02-17 13:40:00,78.23,78.23,78.16,78.17,6305.0,73.5365,73.5365,73.4707,73.4801,6305.0
2023-02-17 13:45:00,78.17,78.2,78.16,78.2,5085.0,73.4801,73.5083,73.4707,73.5083,5085.0
2023-02-17 13:50:00,78.15,78.16,78.12,78.12,3110.0,73.4613,73.4707,73.4331,73.4331,3110.0
2023-02-17 13:55:00,78.11,78.13,78.1,78.12,5080.0,73.4237,73.4425,73.4143,73.4331,5080.0
2023-02-17 14:00:00,78.13,78.19,78.11,78.19,8468.0,73.4425,73.4989,73.4237,73.4989,8468.0
2023-02-17 14:05:00,78.18,78.24,78.18,78.21,3426.0,73.4895,73.5459,73.4895,73.5177,3426.0
2023-02-17 14:10:00,78.21,78.22,78.16,78.19,8512.0,73.5177,73.5271,73.4707,73.4989,8512.0
2023-02-17 14:15:00,78.19,78.22,78.15,78.16,9638.0,73.4989,73.5271,73.4613,73.4707,9638.0
2023-02-17 14:20:00,78.16,78.3,78.16,78.29,8929.0,73.4707,73.6023,73.4707,73.5929,8929.0
2023-02-17 14:25:00,78.29,78.32,78.27,78.31,8880.0,73.5929,73.6211,73.5741,73.6117,8880.0
2023-02-17 14:30:00,78.32,78.36,78.28,78.28,14400.0,73.6211,73.6587,73.5835,73.5835,14400.0
2023-02-17 14:35:00,78.28,78.39,78.25,78.37,7813.0,73.5835,73.6869,73.5553,73.6681,7813.0
2023-02-17 14:40:00,78.37,78.39,78.33,78.33,8070.0,73.6681,73.6869,73.6305,73.6305,8070.0
2023-02-17 14:45:00,78.32,78.39,78.31,78.39,9601.0,73.6211,73.6869,73.6117,73.6869,9601.0
2023-02-17 14:50:00,78.39,78.47,78.38,78.45,8188.0,73.6869,73.7621,73.6775,73.7433,8188.0
2023-02-17 14:55:00,78.47,78.49,78.42,78.44,14476.0,73.7621,73.7809,73.7151,73.7339,14476.0
2023-02-17 15:00:00,78.44,78.46,78.33,78.33,7916.0,73.7339,73.7527,73.6305,73.6305,7916.0
2023-02-17 15:05:00,78.34,78.38,78.33,78.38,5215.0,73.6399,73.6775,73.6305,73.6775,5215.0
2023-02-17 15:10:00,78.38,78.39,78.29,78.31,5216.0,73.6775,73.6869,73.5929,73.6117,5216.0
2023-02-17 15:15:00,78.31,78.34,78.26,78.33,8202.0,73.6117,73.6399,73.5647,73.6305,8202.0
2023-02-17 15:20:00,78.33,78.37,78.31,78.37,11378.0,73.6305,73.6681,73.6117,73.6681,11378.0
2023-02-17 15:25:00,78.36,78.4,78.32,78.35,8425.0,73.6587,73.6963,73.6211,73.6493,8425.0
2023-02-17 15:30:00,78.36,78.4,78.34,78.39,11116.0,73.6587,73.6963,73.6399,73.6869,11116.0
2023-02-17 15:35:00,78.4,78.4,78.3,78.31,29392.0,73.6963,73.6963,73.6023,73.6117,29392.0
2023-02-17 15:40:00,78.31,78.4,78.31,78.38,17538.0,73.6117,73.6963,73.6117,73.6775,17538.0
2023-02-17 15:45:00,78.38,78.39,78.27,78.31,15084.0,73.6775,73.6869,73.5741,73.6117,15084.0
2023-02-17 15:50:00,78.31,78.56,78.31,78.55,43261.0,73.6117,73.8467,73.6117,73.8373,43261.0
2023-02-17 15:55:00,78.55,78.72,78.53,78.72,161765.0,73.8373,73.9971,73.8185,73.9971,161765.0
2023-02-21 09:30:00,78.31,78.36,78.18,78.2,49672.0,73.6117,73.6587,73.4895,73.5083,49672.0
2023-02-21 09:35:00,78.2,78.3,78.16,78.25,8897.0,73.5083,73.6023,73.4707,73.5553,8897.0
2023-02-21 09:40:00,78.24,78.24,78.13,78.21,8252.0,73.5459,73.5459,73.4425,73.5177,8252.0
2023-02-21 09:45:00,78.17,78.21,77.97,78.01,33591.0,73.4801,73.5177,73.2921,73.3297,33591.0
2023-02-21 09:50:00,78.03,78.06,77.95,77.95,4758.0,73.3485,73.3767,73.2733,73.2733,4758.0
2023-02-21 09:55:00,77.99,77.99,77.8,77.8,6019.0,73.3109,73.3109,73.1323,73.1323,6019.0
2023-02-21 10:00:00,77.81,77.92,77.74,77.92,15414.0,73.1417,73.2451,73.0759,73.2451,15414.0
2023-02-21 10:05:00,77.94,78.04,77.81,77.81,9807.0,73.2639,73.3579,73.1417,73.1417,9807.0
2023-02-21 10:10:00,77.82,77.88,77.77,77.86,8184.0,73.1511,73.2075,73.1041,73.1887,8184.0
2023-02-21 10:15:00,77.83,77.86,77.74,77.75,14531.0,73.1605,73.1887,73.0759,73.0853,14531.0
2023-02-21 10:20:00,77.76,77.96,77.76,77.86,15547.0,73.0947,73.2827,73.0947,73.1887,15547.0
2023-02-21 10:25:00,77.85,77.95,77.8,77.95,23519.0,73.1793,73.2733,73.1323,73.2733,23519.0
2023-02-21 10:30:00,77.93,77.93,77.75,77.83,15936.0,73.2545,73.2545,73.0853,73.1605,15936.0
2023-02-21 10:35:00,77.86,77.89,77.73,77.79,15545.0,73.1887,73.2169,73.0665,73.1229,15545.0
2023-02-21 10:40:00,77.78,77.94,77.75,77.91,25521.0,73.1135,73.2639,73.0853,73.2357,25521.0
2023-02-21 10:45:00,77.91,78.0,77.82,77.92,26165.0,73.2357,73.3203,73.1511,73.2451,26165.0
2023-02-21 10:50:00,77.92,77.99,77.77,77.81,17968.0,73.2451,73.3109,73.1041,73.1417,17968.0
2023-02-21 10:55:00,77.75,77.86,77.74,77.86,24066.0,73.0853,73.1887,73.0759,73.1887,24066.0
2023-02-21 11:00:00,77.86,77.93,77.85,77.88,11441.0,73.1887,73.2545,73.1793,73.2075,11441.0
2023-02-21 11:05:00,77.83,77.92,77.82,77.89,21036.0,73.1605,73.2451,73.1511,73.2169,21036.0
2023-02-21 11:10:00,77.88,78.0,77.88,77.96,27493.0,73.2075,73.3203,73.2075,73.2827,27493.0
2023-02-21 11:15:00,77.94,77.96,77.86,77.91,12673.0,73.2639,73.2827,73.1887,73.2357,12673.0
2023-02-21 11:20:00,77.89,77.93,77.74,77.77,15568.0,73.2169,73.2545,73.0759,73.1041,15568.0
2023-02-21 11:25:00,77.78,77.84,77.74,77.75,16096.0,73.1135,73.1699,73.0759,73.0853,16096.0
2023-02-21 11:30:00,77.75,77.8,77.72,77.78,8842.0,73.0853,73.1323,73.0571,73.1135,8842.0
2023-02-21 11:35:00,77.78,77.9,77.73,77.75,17061.0,73.1135,73.2263,73.0665,73.0853,17061.0
2023-02-21 11:40:00,77.75,77.77,77.58,77.6,13873.0,73.0853,73.1041,72.9255,72.9443,13873.0
2023-02-21 11:45:00,77.61,77.61,77.46,77.47,10114.0,72.9537,72.9537,72.8127,72.8221,10114.0
2023-02-21 11:50:00,77.47,77.54,77.42,77.51,18382.0,72.8221,72.8879,72.7751,72.8597,18382.0
2023-02-21 11:55:00,77.51,77.63,77.5,77.61,9188.0,72.8597,72.9725,72.8503,72.9537,9188.0
2023-02-21 12:00:00,77.59,77.59,77.5,77.54,7118.0,72.9349,72.9349,72.8503,72.8879,7118.0
2023-02-21 12:05:00,77.53,77.56,77.5,77.51,6871.0,72.8785,72.9067,72.8503,72.8597,6871.0
2023-02-21 12:10:00,77.52,77.56,77.49,77.52,11874.0,72.8691,72.9067,72.8409,72.8691,11874.0
2023-02-21 12:15:00,77.53,77.54,77.48,77.52,12563.0,72.8785,72.8879,72.8315,72.8691,12563.0
2023-02-21 12:20:00,77.5,77.56,77.49,77.53,9547.0,72.8503,72.9067,72.8409,72.8785,9547.0
2023-02-21 12:25:00,77.53,77.56,77.49,77.52,13051.0,72.8785,72.9067,72.8409,72.8691,13051.0
2023-02-21 12:30:00,77.51,77.57,77.51,77.56,8920.0,72.8597,72.9161,72.8597,72.9067,8920.0
2023-02-21 12:35:00,77.56,77.6,77.52,77.55,8738.0,72.9067,72.9443,72.8691,72.8973,8738.0
2023-02-21 12:40:00,77.55,77.61,77.52,77.54,6563.0,72.8973,72.9537,72.8691,72.8879,6563.0
2023-02-21 12:45:00,77.53,77.53,77.47,77.51,11737.0,72.8785,72.8785,72.8221,72.8597,11737.0
2023-02-21 12:50:00,77.51,77.58,77.51,77.51,6412.0,72.8597,72.9255,72.8597,72.8597,6412.0
2023-02-21 12:55:00,77.51,77.57,77.5,77.55,11261.0,72.8597,72.9161,72.8503,72.8973,11261.0
2023-02-21 13:00:00,77.54,77.54,77.48,77.49,6634.0,72.8879,72.8879,72.8315,72.8409,6634.0
2023-02-21 13:05:00,77.49,77.5,77.4,77.4,6596.0,72.8409,72.8503,72.7563,72.7563,6596.0
2023-02-21 13:10:00,77.41,77.41,77.35,77.4,9665.0,72.7657,72.7657,72.7093,72.7563,9665.0
2023-02-21 13:15:00,77.4,77.45,77.37,77.4,9553.0,72.7563,72.8033,72.7281,72.7563,9553.0
2023-02-21 13:20:00,77.4,77.4,77.35,77.36,7521.0,72.7563,72.7563,72.7093,72.7187,7521.0
2023-02-21 13:25:00,77.35,77.38,77.27,77.29,7838.0,72.7093,72.7375,72.6341,72.6529,7838.0
2023-02-21 13:30:00,77.28,77.29,77.2,77.23,11567.0,72.6435,72.6529,72.5683,72.5965,11567.0
2023-02-21 13:35:00,77.23,77.23,77.15,77.15,8644.0,72.5965,72.5965,72.5213,72.5213,8644.0
2023-02-21 13:40:00,77.14,77.23,77.13,77.16,10205.0,72.5119,72.5965,72.5025,72.5307,10205.0
2023-02-21 13:45:00,77.17,77.23,77.17,77.19,7114.0,72.5401,72.5965,72.5401,72.5589,7114.0
2023-02-21 13:50:00,77.18,77.19,77.07,77.08,11301.0,72.5495,72.5589,72.4461,72.4555,11301.0
2023-02-21 13:55:00,77.09,77.11,77.04,77.1,5746.0,72.4649,72.4837,72.4179,72.4743,5746.0
2023-02-21 14:00:00,77.1,77.14,77.03,77.03,7782.0,72.4743,72.5119,72.4085,72.4085,7782.0
2023-02-21 14:05:00,77.03,77.11,77.03,77.11,10209.0,72.4085,72.4837,72.4085,72.4837,10209.0
2023-02-21 14:10:00,77.1,77.1,77.02,77.02,6879.0,72.4743,72.4743,72.3991,72.3991,6879.0
2023-02-21 14:15:00,77.02,77.04,76.97,76.97,9249.0,72.3991,72.4179,72.3521,72.3521,9249.0
2023-02-21 14:20:00,76.95,77.04,76.94,76.99,12489.0,72.3333,72.4179,72.3239,72.3709,12489.0
2023-02-21 14:25:00,76.99,77.07,76.98,77.05,11014.0,72.3709,72.4461,72.3615,72.4273,11014.0
2023-02-21 14:30:00,77.05,77.08,76.99,77.05,15030.0,72.4273,72.4555,72.3709,72.4273,15030.0
2023-02-21 14:35:00,77.06,77.08,77.01,77.08,7537.0,72.4367,72.4555,72.3897,72.4555,7537.0
2023-02-21 14:40:00,77.08,77.11,76.99,77.1,10042.0,72.4555,72.4837,72.3709,72.4743,10042.0
2023-02-21 14:45:00,77.1,77.18,77.09,77.16,6158.0,72.4743,72.5495,72.4649,72.5307,6158.0
2023-02-21 14:50:00,77.16,77.2,77.06,77.09,13114.0,72.5307,72.5683,72.4367,72.4649,13114.0
2023-02-21 14:55:00,77.09,77.1,77.03,77.05,12521.0,72.4649,72.4743,72.4085,72.4273,12521.0
2023-02-21 15:00:00,77.05,77.05,77.0,77.03,12892.0,72.4273,72.4273,72.3803,72.4085,12892.0
2023-02-21 15:05:00,77.03,77.05,76.99,77.02,14505.0,72.4085,72.4273,72.3709,72.3991,14505.0
2023-02-21 15:10:00,77.01,77.05,76.99,77.01,11559.0,72.3897,72.4273,72.3709,72.3897,11559.0
2023-02-21 15:15:00,77.01,77.08,77.01,77.08,12242.0,72.3897,72.4555,72.3897,72.4555,12242.0
2023-02-21 15:20:00,77.07,77.12,77.0,77.07,20762.0,72.4461,72.4931,72.3803,72.4461,20762.0
2023-02-21 15:25:00,77.06,77.1,77.04,77.08,13234.0,72.4367,72.4743,72.4179,72.4555,13234.0
2023-02-21 15:30:00,77.09,77.17,77.09,77.11,23450.0,72.4649,72.5401,72.4649,72.4837,23450.0
2023-02-21 15:35:00,77.11,77.11,77.0,77.05,49202.0,72.4837,72.4837,72.3803,72.4273,49202.0
2023-02-21 15:40:00,77.06,77.08,76.99,77.01,33666.0,72.4367,72.4555,72.3709,72.3897,33666.0
2023-02-21 15:45:00,77.01,77.03,76.85,76.88,58223.0,72.3897,72.4085,72.2393,72.2675,58223.0
2023-02-21 15:50:00,76.86,76.87,76.67,76.8,70744.0,72.2487,72.2581,72.0701,72.1923,70744.0
2023-02-21 15:55:00,76.81,76.84,76.7,76.81,169912.0,72.2017,72.2299,72.0983,72.2017,169912.0
2023-02-22 09:30:00,77.01,77.13,76.73,76.95,29907.0,72.3897,72.5025,72.1265,72.3333,29907.0
2023-02-22 09:35:00,76.95,77.1,76.83,77.09,8734.0,72.3333,72.4743,72.2205,72.4649,8734.0
2023-02-22 09:40:00,77.12,77.2,77.07,77.2,5514.0,72.4931,72.5683,72.4461,72.5683,5514.0
2023-02-22 09:45:00,77.25,77.49,77.24,77.49,9273.0,72.6153,72.8409,72.6059,72.8409,9273.0
2023-02-22 09:50:00,77.48,77.62,77.46,77.62,14036.0,72.8315,72.9631,72.8127,72.9631,14036.0
2023-02-22 09:55:00,77.63,77.72,77.56,77.64,34259.0,72.9725,73.0571,72.9067,72.9819,34259.0
2023-02-22 10:00:00,77.66,77.84,77.64,77.84,10204.0,73.0007,73.1699,72.9819,73.1699,10204.0
2023-02-22 10:05:00,77.85,77.93,77.81,77.93,13331.0,73.1793,73.2545,73.1417,73.2545,13331.0
2023-02-22 10:10:00,77.94,77.95,77.84,77.92,14029.0,73.2639,73.2733,73.1699,73.2451,14029.0
2023-02-22 10:15:00,77.91,77.91,77.76,77.87,21116.0,73.2357,73.2357,73.0947,73.1981,21116.0
2023-02-22 10:20:00,77.87,77.97,77.85,77.95,14618.0,73.1981,73.2921,73.1793,73.2733,14618.0
2023-02-22 10:25:00,77.94,78.0,77.9,77.91,15794.0,73.2639,73.3203,73.2263,73.2357,15794.0
2023-02-22 10:30:00,77.9,77.9,77.69,77.72,14646.0,73.2263,73.2263,73.0289,73.0571,14646.0
2023-02-22 10:35:00,77.72,77.77,77.54,77.56,10981.0,73.0571,73.1041,72.8879,72.9067,10981.0
2023-02-22 10:40:00,77.57,77.62,77.51,77.62,12886.0,72.9161,72.9631,72.8597,72.9631,12886.0
2023-02-22 10:45:00,77.63,77.73,77.6,77.73,8785.0,72.9725,73.0665,72.9443,73.0665,8785.0
2023-02-22 10:50:00,77.71,77.79,77.68,77.79,10625.0,73.0477,73.1229,73.0195,73.1229,10625.0
2023-02-22 10:55:00,77.79,77.92,77.77,77.86,9842.0,73.1229,73.2451,73.1041,73.1887,9842.0
2023-02-22 11:00:00,77.86,77.87,77.71,77.72,8526.0,73.1887,73.1981,73.0477,73.0571,8526.0
2023-02-22 11:05:00,77.72,77.8,77.7,77.8,8437.0,73.0571,73.1323,73.0383,73.1323,8437.0
2023-02-22 11:10:00,77.81,77.83,77.71,77.73,10365.0,73.1417,73.1605,73.0477,73.0665,10365.0
2023-02-22 11:15:00,77.75,77.85,77.74,77.84,10373.0,73.0853,73.1793,73.0759,73.1699,10373.0
2023-02-22 11:20:00,77.87,77.95,77.85,77.95,10613.0,73.1981,73.2733,73.1793,73.2733,10613.0
2023-02-22 11:25:00,77.95,77.96,77.84,77.89,14573.0,73.2733,73.2827,73.1699,73.2169,14573.0
2023-02-22 11:30:00,77.9,77.97,77.89,77.96,9198.0,73.2263,73.2921,73.2169,73.2827,9198.0
2023-02-22 11:35:00,77.97,78.04,77.89,77.92,33080.0,73.2921,73.3579,73.2169,73.2451,33080.0
2023-02-22 11:40:00,77.92,78.13,77.92,78.1,11563.0,73.2451,73.4425,73.2451,73.4143,11563.0
2023-02-22 11:45:00,78.11,78.12,78.06,78.08,6757.0,73.4237,73.4331,73.3767,73.3955,6757.0
2023-02-22 11:50:00,78.09,78.12,78.01,78.04,8200.0,73.4049,73.4331,73.3297,73.3579,8200.0
2023-02-22 11:55:00,78.05,78.1,78.04,78.08,5266.0,73.3673,73.4143,73.3579,73.3955,5266.0
2023-02-22 12:00:00,78.08,78.08,78.01,78.06,8283.0,73.3955,73.3955,73.3297,73.3767,8283.0
2023-02-22 12:05:00,78.06,78.09,78.01,78.04,17295.0,73.3767,73.4049,73.3297,73.3579,17295.0
2023-02-22 12:10:00,78.04,78.04,77.97,78.01,8405.0,73.3579,73.3579,73.2921,73.3297,8405.0
2023-02-22 12:15:00,78.01,78.05,77.99,78.05,5020.0,73.3297,73.3673,73.3109,73.3673,5020.0
2023-02-22 12:20:00,78.04,78.05,78.01,78.03,5245.0,73.3579,73.3673,73.3297,73.3485,5245.0
2023-02-22 12:25:00,78.04,78.04,77.94,77.94,3447.0,73.3579,73.3579,73.2639,73.2639,3447.0
2023-02-22 12:30:00,77.92,77.97,77.92,77.97,9364.0,73.2451,73.2921,73.2451,73.2921,9364.0
2023-02-22 12:35:00,77.97,78.0,77.92,78.0,16420.0,73.2921,73.3203,73.2451,73.3203,16420.0
2023-02-22 12:40:00,77.99,78.0,77.96,77.98,7017.0,73.3109,73.3203,73.2827,73.3015,7017.0
2023-02-22 12:45:00,77.99,78.02,77.94,77.95,6489.0,73.3109,73.3391,73.2639,73.2733,6489.0
2023-02-22 12:50:00,77.95,77.97,77.92,77.94,7489.0,73.2733,73.2921,73.2451,73.2639,7489.0
2023-02-22 12:55:00,77.94,77.94,77.86,77.86,6326.0,73.2639,73.2639,73.1887,73.1887,6326.0
2023-02-22 13:00:00,77.85,77.87,77.82,77.85,5893.0,73.1793,73.1981,73.1511,73.1793,5893.0
2023-02-22 13:05:00,77.85,77.93,77.85,77.91,6788.0,73.1793,73.2545,73.1793,73.2357,6788.0
2023-02-22 13:10:00,77.89,77.93,77.88,77.91,5148.0,73.2169,73.2545,73.2075,73.2357,5148.0
2023-02-22 13:15:00,77.91,78.01,77.91,77.96,6263.0,73.2357,73.3297,73.2357,73.2827,6263.0
2023-02-22 13:20:00,77.98,78.01,77.95,78.0,15851.0,73.3015,73.3297,73.2733,73.3203,15851.0
2023-02-22 13:25:00,78.0,78.01,77.97,77.98,6080.0,73.3203,73.3297,73.2921,73.3015,6080.0
2023-02-22 13:30:00,77.99,77.99,77.88,77.88,10048.0,73.3109,73.3109,73.2075,73.2075,10048.0
2023-02-22 13:35:00,77.89,77.92,77.88,77.91,8692.0,73.2169,73.2451,73.2075,73.2357,8692.0
2023-02-22 13:40:00,77.91,77.93,77.9,77.92,6970.0,73.2357,73.2545,73.2263,73.2451,6970.0
2023-02-22 13:45:00,77.92,77.92,77.87,77.88,6794.0,73.2451,73.2451,73.1981,73.2075,6794.0
2023-02-22 13:50:00,77.87,77.88,77.82,77.83,7738.0,73.1981,73.2075,73.1511,73.1605,7738.0
2023-02-22 13:55:00,77.83,77.95,77.82,77.94,12977.0,73.1605,73.2733,73.1511,73.2639,12977.0
2023-02-22 14:00:00,77.92,78.03,77.81,77.89,32790.0,73.2451,73.3485,73.1417,73.2169,32790.0
2023-02-22 14:05:00,77.9,77.97,77.86,77.93,14975.0,73.2263,73.2921,73.1887,73.2545,14975.0
2023-02-22 14:10:00,77.95,77.97,77.75,77.84,17118.0,73.2733,73.2921,73.0853,73.1699,17118.0
2023-02-22 14:15:00,77.84,77.9,77.73,77.9,10032.0,73.1699,73.2263,73.0665,73.2263,10032.0
2023-02-22 14:20:00,77.89,77.97,77.84,77.87,13561.0,73.2169,73.2921,73.1699,73.1981,13561.0
2023-02-22 14:25:00,77.87,77.87,77.69,77.69,25265.0,73.1981,73.1981,73.0289,73.0289,25265.0
2023-02-22 14:30:00,77.69,77.72,77.64,77.69,16256.0,73.0289,73.0571,72.9819,73.0289,16256.0
2023-02-22 14:35:00,77.7,77.72,77.54,77.55,11439.0,73.0383,73.0571,72.8879,72.8973,11439.0
2023-02-22 14:40:00,77.54,77.54,77.43,77.46,10260.0,72.8879,72.8879,72.7845,72.8127,10260.0
2023-02-22 14:45:00,77.46,77.61,77.43,77.61,15758.0,72.8127,72.9537,72.7845,72.9537,15758.0
2023-02-22 14:50:00,77.59,77.62,77.44,77.44,11151.0,72.9349,72.9631,72.7939,72.7939,11151.0
2023-02-22 14:55:00,77.42,77.42,77.34,77.36,11977.0,72.7751,72.7751,72.6999,72.7187,11977.0
2023-02-22 15:00:00,77.34,77.36,77.26,77.26,8938.0,72.6999,72.7187,72.6247,72.6247,8938.0
2023-02-22 15:05:00,77.27,77.28,77.21,77.26,8017.0,72.6341,72.6435,72.5777,72.6247,8017.0
2023-02-22 15:10:00,77.26,77.3,77.23,77.24,18867.0,72.6247,72.6623,72.5965,72.6059,18867.0
2023-02-22 15:15:00,77.23,77.35,77.19,77.3,15573.0,72.5965,72.7093,72.5589,72.6623,15573.0
2023-02-22 15:20:00,77.29,77.44,77.29,77.42,11429.0,72.6529,72.7939,72.6529,72.7751,11429.0
2023-02-22 15:25:00,77.42,77.46,77.34,77.35,12486.0,72.7751,72.8127,72.6999,72.7093,12486.0
2023-02-22 15:30:00,77.33,77.37,77.28,77.37,15698.0,72.6905,72.7281,72.6435,72.7281,15698.0
2023-02-22 15:35:00,77.38,77.4,77.31,77.31,17356.0,72.7375,72.7563,72.6717,72.6717,17356.0
2023-02-22 15:40:00,77.32,77.44,77.31,77.39,23500.0,72.6811,72.7939,72.6717,72.7469,23500.0
2023-02-22 15:45:00,77.4,77.45,77.39,77.42,20893.0,72.7563,72.8033,72.7469,72.7751,20893.0
2023-02-22 15:50:00,77.41,77.49,77.36,77.45,29977.0,72.7657,72.8409,72.7187,72.8033,29977.0
2023-02-22 15:55:00,77.46,77.54,77.42,77.46,113429.0,72.8127,72.8879,72.7751,72.8127,113429.0
2023-02-23 09:30:00,77.45,77.68,77.35,77.4,28947.0,72.8033,73.0195,72.7093,72.7563,28947.0
2023-02-23 09:35:00,77.42,77.51,77.31,77.5,6615.0,72.7751,72.8597,72.6717,72.8503,6615.0
2023-02-23 09:40:00,77.56,77.63,77.54,77.56,5730.0,72.9067,72.9725,72.8879,72.9067,5730.0
2023-02-23 09:45:00,77.61,77.69,77.56,77.59,5634.0,72.9537,73.0289,72.9067,72.9349,5634.0
2023-02-23 09:50:00,77.6,77.72,77.6,77.62,6172.0,72.9443,73.0571,72.9443,72.9631,6172.0
2023-02-23 09:55:00,77.62,77.67,77.56,77.61,12992.0,72.9631,73.0101,72.9067,72.9537,12992.0
2023-02-23 10:00:00,77.61,77.62,77.52,77.56,9032.0,72.9537,72.9631,72.8691,72.9067,9032.0
2023-02-23 10:05:00,77.56,77.61,77.36,77.46,10140.0,72.9067,72.9537,72.7187,72.8127,10140.0
2023-02-23 10:10:00,77.45,77.49,77.4,77.49,6201.0,72.8033,72.8409,72.7563,72.8409,6201.0
2023-02-23 10:15:00,77.48,77.53,77.45,77.47,6153.0,72.8315,72.8785,72.8033,72.8221,6153.0
2023-02-23 10:20:00,77.48,77.52,77.44,77.48,5769.0,72.8315,72.8691,72.7939,72.8315,5769.0
2023-02-23 10:25:00,77.48,77.51,77.42,77.47,11493.0,72.8315,72.8597,72.7751,72.8221,11493.0
2023-02-23 10:30:00,77.47,77.47,77.21,77.3,10801.0,72.8221,72.8221,72.5777,72.6623,10801.0
2023-02-23 10:35:00,77.31,77.31,77.22,77.23,4582.0,72.6717,72.6717,72.5871,72.5965,4582.0
2023-02-23 10:40:00,77.23,77.28,77.22,77.23,7061.0,72.5965,72.6435,72.5871,72.5965,7061.0
2023-02-23 10:45:00,77.24,77.24,77.06,77.06,13777.0,72.6059,72.6059,72.4367,72.4367,13777.0
2023-02-23 10:50:00,77.07,77.12,77.07,77.1,10298.0,72.4461,72.4931,72.4461,72.4743,10298.0
2023-02-23 10:55:00,77.09,77.12,77.07,77.1,5256.0,72.4649,72.4931,72.4461,72.4743,5256.0
2023-02-23 11:00:00,77.1,77.19,77.09,77.12,15850.0,72.4743,72.5589,72.4649,72.4931,15850.0
2023-02-23 11:05:00,77.11,77.11,76.87,76.91,13774.0,72.4837,72.4837,72.2581,72.2957,13774.0
2023-02-23 11:10:00,76.91,77.01,76.88,77.0,23814.0,72.2957,72.3897,72.2675,72.3803,23814.0
2023-02-23 11:15:00,77.0,77.0,76.79,76.79,14682.0,72.3803,72.3803,72.1829,72.1829,14682.0
2023-02-23 11:20:00,76.78,76.81,76.61,76.67,17511.0,72.1735,72.2017,72.0137,72.0701,17511.0
2023-02-23 11:25:00,76.67,76.77,76.62,76.64,22795.0,72.0701,72.1641,72.0231,72.0419,22795.0
2023-02-23 11:30:00,76.64,76.7,76.63,76.66,7824.0,72.0419,72.0983,72.0325,72.0607,7824.0
2023-02-23 11:35:00,76.67,76.71,76.54,76.57,10585.0,72.0701,72.1077,71.9479,71.9761,10585.0
2023-02-23 11:40:00,76.56,76.62,76.5,76.52,22981.0,71.9667,72.0231,71.9103,71.9291,22981.0
2023-02-23 11:45:00,76.55,76.56,76.49,76.52,10831.0,71.9573,71.9667,71.9009,71.9291,10831.0
2023-02-23 11:50:00,76.52,76.53,76.45,76.48,16089.0,71.9291,71.9385,71.8633,71.8915,16089.0
2023-02-23 11:55:00,76.47,76.53,76.47,76.51,14140.0,71.8821,71.9385,71.8821,71.9197,14140.0
2023-02-23 12:00:00,76.52,76.58,76.5,76.57,9771.0,71.9291,71.9855,71.9103,71.9761,9771.0
2023-02-23 12:05:00,76.56,76.59,76.53,76.55,5938.0,71.9667,71.9949,71.9385,71.9573,5938.0
2023-02-23 12:10:00,76.55,76.6,76.48,76.59,13709.0,71.9573,72.0043,71.8915,71.9949,13709.0
2023-02-23 12:15:00,76.6,76.68,76.6,76.61,9975.0,72.0043,72.0795,72.0043,72.0137,9975.0
2023-02-23 12:20:00,76.6,76.6,76.49,76.57,7175.0,72.0043,72.0043,71.9009,71.9761,7175.0
2023-02-23 12:25:00,76.58,76.58,76.49,76.5,6307.0,71.9855,71.9855,71.9009,71.9103,6307.0
2023-02-23 12:30:00,76.51,76.56,76.48,76.56,10089.0,71.9197,71.9667,71.8915,71.9667,10089.0
2023-02-23 12:35:00,76.56,76.59,76.51,76.52,14328.0,71.9667,71.9949,71.9197,71.9291,14328.0
2023-02-23 12:40:00,76.5,76.59,76.49,76.59,6485.0,71.9103,71.9949,71.9009,71.9949,6485.0
2023-02-23 12:45:00,76.59,76.59,76.5,76.5,6277.0,71.9949,71.9949,71.9103,71.9103,6277.0
2023-02-23 12:50:00,76.51,76.56,76.5,76.5,3986.0,71.9197,71.9667,71.9103,71.9103,3986.0
2023-02-23 12:55:00,76.5,76.56,76.5,76.52,5796.0,71.9103,71.9667,71.9103,71.9291,5796.0
2023-02-23 13:00:00,76.53,76.59,76.48,76.53,15518.0,71.9385,71.9949,71.8915,71.9385,15518.0
2023-02-23 13:05:00,76.51,76.54,76.48,76.53,6005.0,71.9197,71.9479,71.8915,71.9385,6005.0
2023-02-23 13:10:00,76.53,76.54,76.49,76.49,5446.0,71.9385,71.9479,71.9009,71.9009,5446.0
2023-02-23 13:15:00,76.5,76.51,76.41,76.43,6958.0,71.9103,71.9197,71.8257,71.8445,6958.0
2023-02-23 13:20:00,76.44,76.47,76.39,76.4,7768.0,71.8539,71.8821,71.8069,71.8163,7768.0
2023-02-23 13:25:00,76.39,76.4,76.35,76.37,7485.0,71.8069,71.8163,71.7693,71.7881,7485.0
2023-02-23 13:30:00,76.37,76.37,76.26,76.3,7911.0,71.7881,71.7881,71.6847,71.7223,7911.0
2023-02-23 13:35:00,76.32,76.37,76.27,76.28,10677.0,71.7411,71.7881,71.6941,71.7035,10677.0
2023-02-23 13:40:00,76.28,76.31,76.24,76.29,13023.0,71.7035,71.7317,71.6659,71.7129,13023.0
2023-02-23 13:45:00,76.3,76.31,76.24,76.3,24595.0,71.7223,71.7317,71.6659,71.7223,24595.0
2023-02-23 13:50:00,76.3,76.37,76.26,76.37,8783.0,71.7223,71.7881,71.6847,71.7881,8783.0
2023-02-23 13:55:00,76.37,76.37,76.25,76.27,5650.0,71.7881,71.7881,71.6753,71.6941,5650.0
2023-02-23 14:00:00,76.25,76.32,76.25,76.32,6240.0,71.6753,71.7411,71.6753,71.7411,6240.0
2023-02-23 14:05:00,76.33,76.33,76.3,76.3,9737.0,71.7505,71.7505,71.7223,71.7223,9737.0
2023-02-23 14:10:00,76.28,76.29,76.25,76.29,9287.0,71.7035,71.7129,71.6753,71.7129,9287.0
2023-02-23 14:15:00,76.3,76.55,76.3,76.53,4121.0,71.7223,71.9573,71.7223,71.9385,4121.0
2023-02-23 14:20:00,76.52,76.55,76.48,76.5,8189.0,71.9291,71.9573,71.8915,71.9103,8189.0
2023-02-23 14:25:00,76.5,76.55,76.46,76.5,6110.0,71.9103,71.9573,71.8727,71.9103,6110.0
2023-02-23 14:30:00,76.49,76.59,76.48,76.59,7710.0,71.9009,71.9949,71.8915,71.9949,7710.0
2023-02-23 14:35:00,76.59,76.66,76.58,76.62,10730.0,71.9949,72.0607,71.9855,72.0231,10730.0
2023-02-23 14:40:00,76.64,76.65,76.58,76.6,6277.0,72.0419,72.0513,71.9855,72.0043,6277.0
2023-02-23 14:45:00,76.59,76.64,76.58,76.64,7971.0,71.9949,72.0419,71.9855,72.0419,7971.0
2023-02-23 14:50:00,76.64,76.66,76.59,76.62,6424.0,72.0419,72.0607,71.9949,72.0231,6424.0
2023-02-23 14:55:00,76.61,76.61,76.43,76.44,30546.0,72.0137,72.0137,71.8445,71.8539,30546.0
2023-02-23 15:00:00,76.45,76.56,76.45,76.56,10761.0,71.8633,71.9667,71.8633,71.9667,10761.0
2023-02-23 15:05:00,76.56,76.58,76.47,76.48,9219.0,71.9667,71.9855,71.8821,71.8915,9219.0
2023-02-23 15:10:00,76.48,76.54,76.47,76.51,13438.0,71.8915,71.9479,71.8821,71.9197,13438.0
2023-02-23 15:15:00,76.48,76.55,76.42,76.42,13161.0,71.8915,71.9573,71.8351,71.8351,13161.0
2023-02-23 15:20:00,76.41,76.5,76.35,76.45,15457.0,71.8257,71.9103,71.7693,71.8633,15457.0
2023-02-23 15:25:00,76.46,76.55,76.4,76.54,13973.0,71.8727,71.9573,71.8163,71.9479,13973.0
2023-02-23 15:30:00,76.55,76.59,76.51,76.55,37430.0,71.9573,71.9949,71.9197,71.9573,37430.0
2023-02-23 15:35:00,76.58,76.61,76.5,76.58,32094.0,71.9855,72.0137,71.9103,71.9855,32094.0
2023-02-23 15:40:00,76.58,76.62,76.53,76.59,17873.0,71.9855,72.0231,71.9385,71.9949,17873.0
2023-02-23 15:45:00,76.59,76.59,76.53,76.55,15020.0,71.9949,71.9949,71.9385,71.9573,15020.0
2023-02-23 15:50:00,76.56,76.59,76.43,76.48,26668.0,71.9667,71.9949,71.8445,71.8915,26668.0
2023-02-23 15:55:00,76.47,76.64,76.45,76.55,117361.0,71.8821,72.0419,71.8633,71.9573,117361.0
2023-02-24 09:30:00,75.98,76.45,75.62,76.06,24983.0,71.4215,71.8633,71.0831,71.4967,24983.0
2023-02-24 09:35:00,76.08,76.1,75.96,76.1,6809.0,71.5155,71.5343,71.4027,71.5343,6809.0
2023-02-24 09:40:00,76.09,76.09,75.97,75.99,5929.0,71.5249,71.5249,71.4121,71.4309,5929.0
2023-02-24 09:45:00,75.99,76.11,75.95,76.04,23037.0,71.4309,71.5437,71.3933,71.4779,23037.0
2023-02-24 09:50:00,76.0,76.03,75.91,76.03,8311.0,71.4403,71.4685,71.3557,71.4685,8311.0
2023-02-24 09:55:00,76.03,76.03,75.9,75.97,14806.0,71.4685,71.4685,71.3463,71.4121,14806.0
2023-02-24 10:00:00,75.94,76.05,75.86,76.02,19432.0,71.3839,71.4873,71.3087,71.4591,19432.0
2023-02-24 10:05:00,76.02,76.07,75.99,76.02,5456.0,71.4591,71.5061,71.4309,71.4591,5456.0
2023-02-24 10:10:00,76.0,76.02,75.9,76.02,6076.0,71.4403,71.4591,71.3463,71.4591,6076.0
2023-02-24 10:15:00,76.05,76.05,75.89,75.93,11139.0,71.4873,71.4873,71.3369,71.3745,11139.0
2023-02-24 10:20:00,75.91,75.99,75.82,75.86,12897.0,71.3557,71.4309,71.2711,71.3087,12897.0
2023-02-24 10:25:00,75.84,75.89,75.77,75.8,7810.0,71.2899,71.3369,71.2241,71.2523,7810.0
2023-02-24 10:30:00,75.79,75.79,75.65,75.77,33370.0,71.2429,71.2429,71.1113,71.2241,33370.0
2023-02-24 10:35:00,75.77,75.97,75.77,75.97,15410.0,71.2241,71.4121,71.2241,71.4121,15410.0
2023-02-24 10:40:00,75.97,75.99,75.86,75.87,17237.0,71.4121,71.4309,71.3087,71.3181,17237.0
2023-02-24 10:45:00,75.88,75.95,75.81,75.84,7775.0,71.3275,71.3933,71.2617,71.2899,7775.0
2023-02-24 10:50:00,75.81,75.9,75.8,75.89,5441.0,71.2617,71.3463,71.2523,71.3369,5441.0
2023-02-24 10:55:00,75.85,75.86,75.75,75.77,8784.0,71.2993,71.3087,71.2053,71.2241,8784.0
2023-02-24 11:00:00,75.77,75.78,75.73,75.73,5174.0,71.2241,71.2335,71.1865,71.1865,5174.0
2023-02-24 11:05:00,75.74,75.91,75.73,75.87,5523.0,71.1959,71.3557,71.1865,71.3181,5523.0
2023-02-24 11:10:00,75.84,76.05,75.83,76.04,16883.0,71.2899,71.4873,71.2805,71.4779,16883.0
2023-02-24 11:15:00,76.1,76.11,76.0,76.02,8649.0,71.5343,71.5437,71.4403,71.4591,8649.0
2023-02-24 11:20:00,76.02,76.07,75.95,76.03,11535.0,71.4591,71.5061,71.3933,71.4685,11535.0
2023-02-24 11:25:00,76.03,76.16,76.03,76.05,15683.0,71.4685,71.5907,71.4685,71.4873,15683.0
2023-02-24 11:30:00,76.04,76.15,76.0,76.13,56399.0,71.4779,71.5813,71.4403,71.5625,56399.0
2023-02-24 11:35:00,76.13,76.13,76.02,76.08,33461.0,71.5625,71.5625,71.4591,71.5155,33461.0
2023-02-24 11:40:00,76.07,76.3,76.07,76.24,6691.0,71.5061,71.7223,71.5061,71.6659,6691.0
2023-02-24 11:45:00,76.25,76.3,76.17,76.21,12249.0,71.6753,71.7223,71.6001,71.6377,12249.0
2023-02-24 11:50:00,76.22,76.29,76.2,76.23,6547.0,71.6471,71.7129,71.6283,71.6565,6547.0
2023-02-24 11:55:00,76.23,76.28,76.11,76.15,8665.0,71.6565,71.7035,71.5437,71.5813,8665.0
2023-02-24 12:00:00,76.16,76.19,76.1,76.11,7425.0,71.5907,71.6189,71.5343,71.5437,7425.0
2023-02-24 12:05:00,76.12,76.15,76.09,76.09,23176.0,71.5531,71.5813,71.5249,71.5249,23176.0
2023-02-24 12:10:00,76.12,76.22,76.1,76.21,5789.0,71.5531,71.6471,71.5343,71.6377,5789.0
2023-02-24 12:15:00,76.21,76.24,76.16,76.17,4068.0,71.6377,71.6659,71.5907,71.6001,4068.0
2023-02-24 12:20:00,76.18,76.2,76.12,76.17,7980.0,71.6095,71.6283,71.5531,71.6001,7980.0
2023-02-24 12:25:00,76.16,76.18,76.09,76.17,9392.0,71.5907,71.6095,71.5249,71.6001,9392.0
2023-02-24 12:30:00,76.18,76.22,76.09,76.11,6406.0,71.6095,71.6471,71.5249,71.5437,6406.0
2023-02-24 12:35:00,76.11,76.12,76.06,76.06,3428.0,71.5437,71.5531,71.4967,71.4967,3428.0
2023-02-24 12:40:00,76.05,76.05,75.95,75.96,7624.0,71.4873,71.4873,71.3933,71.4027,7624.0
2023-02-24 12:45:00,75.95,76.01,75.93,75.97,11536.0,71.3933,71.4497,71.3745,71.4121,11536.0
2023-02-24 12:50:00,75.99,76.03,75.98,76.01,3289.0,71.4309,71.4685,71.4215,71.4497,3289.0
2023-02-24 12:55:00,76.01,76.05,75.99,76.04,5062.0,71.4497,71.4873,71.4309,71.4779,5062.0
2023-02-24 13:00:00,76.03,76.07,75.98,76.01,4523.0,71.4685,71.5061,71.4215,71.4497,4523.0
2023-02-24 13:05:00,76.0,76.01,75.91,75.92,18753.0,71.4403,71.4497,71.3557,71.3651,18753.0
2023-02-24 13:10:00,75.93,75.99,75.91,75.96,7415.0,71.3745,71.4309,71.3557,71.4027,7415.0
2023-02-24 13:15:00,75.97,76.01,75.81,75.86,89589.0,71.4121,71.4497,71.2617,71.3087,89589.0
2023-02-24 13:20:00,75.87,75.96,75.86,75.91,5157.0,71.3181,71.4027,71.3087,71.3557,5157.0
2023-02-24 13:25:00,75.9,75.96,75.88,75.92,6457.0,71.3463,71.4027,71.3275,71.3651,6457.0
2023-02-24 13:30:00,75.91,75.92,75.75,75.76,10494.0,71.3557,71.3651,71.2053,71.2147,10494.0
2023-02-24 13:35:00,75.76,75.82,75.68,75.72,10782.0,71.2147,71.2711,71.1395,71.1771,10782.0
2023-02-24 13:40:00,75.72,75.76,75.69,75.71,7936.0,71.1771,71.2147,71.1489,71.1677,7936.0
2023-02-24 13:45:00,75.72,75.75,75.69,75.71,8147.0,71.1771,71.2053,71.1489,71.1677,8147.0
2023-02-24 13:50:00,75.72,75.79,75.69,75.77,7566.0,71.1771,71.2429,71.1489,71.2241,7566.0
2023-02-24 13:55:00,75.76,75.79,75.73,75.77,13143.0,71.2147,71.2429,71.1865,71.2241,13143.0
2023-02-24 14:00:00,75.78,75.92,75.77,75.88,11337.0,71.2335,71.3651,71.2241,71.3275,11337.0
2023-02-24 14:05:00,75.88,75.92,75.82,75.82,5469.0,71.3275,71.3651,71.2711,71.2711,5469.0
2023-02-24 14:10:00,75.83,75.88,75.81,75.82,11892.0,71.2805,71.3275,71.2617,71.2711,11892.0
2023-02-24 14:15:00,75.84,75.93,75.83,75.88,7277.0,71.2899,71.3745,71.2805,71.3275,7277.0
2023-02-24 14:20:00,75.88,75.93,75.84,75.87,16682.0,71.3275,71.3745,71.2899,71.3181,16682.0
2023-02-24 14:25:00,75.85,75.93,75.85,75.91,12877.0,71.2993,71.3745,71.2993,71.3557,12877.0
2023-02-24 14:30:00,75.91,75.91,75.81,75.83,10646.0,71.3557,71.3557,71.2617,71.2805,10646.0
2023-02-24 14:35:00,75.84,75.85,75.8,75.83,8635.0,71.2899,71.2993,71.2523,71.2805,8635.0
2023-02-24 14:40:00,75.82,75.83,75.75,75.78,9032.0,71.2711,71.2805,71.2053,71.2335,9032.0
2023-02-24 14:45:00,75.77,75.88,75.76,75.87,8771.0,71.2241,71.3275,71.2147,71.3181,8771.0
2023-02-24 14:50:00,75.86,75.91,75.85,75.85,10864.0,71.3087,71.3557,71.2993,71.2993,10864.0
2023-02-24 14:55:00,75.88,76.0,75.87,75.97,8107.0,71.3275,71.4403,71.3181,71.4121,8107.0
2023-02-24 15:00:00,75.98,76.05,75.98,75.99,9510.0,71.4215,71.4873,71.4215,71.4309,9510.0
2023-02-24 15:05:00,75.97,76.04,75.95,76.01,10574.0,71.4121,71.4779,71.3933,71.4497,10574.0
2023-02-24 15:10:00,76.01,76.02,75.93,75.94,10224.0,71.4497,71.4591,71.3745,71.3839,10224.0
2023-02-24 15:15:00,75.93,76.02,75.89,76.0,11295.0,71.3745,71.4591,71.3369,71.4403,11295.0
2023-02-24 15:20:00,76.01,76.09,75.97,76.07,14804.0,71.4497,71.5249,71.4121,71.5061,14804.0
2023-02-24 15:25:00,76.06,76.08,75.96,75.97,11986.0,71.4967,71.5155,71.4027,71.4121,11986.0
2023-02-24 15:30:00,75.96,75.98,75.78,75.8,14116.0,71.4027,71.4215,71.2335,71.2523,14116.0
2023-02-24 15:35:00,75.78,75.79,75.7,75.74,14324.0,71.2335,71.2429,71.1583,71.1959,14324.0
2023-02-24 15:40:00,75.74,75.86,75.7,75.84,22781.0,71.1959,71.3087,71.1583,71.2899,22781.0
2023-02-24 15:45:00,75.84,75.85,75.72,75.73,17903.0,71.2899,71.2993,71.1771,71.1865,17903.0
2023-02-24 15:50:00,75.74,75.77,75.66,75.74,32754.0,71.1959,71.2241,71.1207,71.1959,32754.0
2023-02-24 15:55:00,75.75,75.87,75.74,75.83,96041.0,71.2053,71.3181,71.1959,71.2805,96041.0
2023-02-27 09:30:00,76.34,76.34,76.06,76.23,25027.0,71.7599,71.7599,71.4967,71.6565,25027.0
2023-02-27 09:35:00,76.11,76.25,76.11,76.2,5341.0,71.5437,71.6753,71.5437,71.6283,5341.0
2023-02-27 09:40:00,76.18,76.24,76.14,76.23,5028.0,71.6095,71.6659,71.5719,71.6565,5028.0
2023-02-27 09:45:00,76.24,76.24,76.11,76.2,10783.0,71.6659,71.6659,71.5437,71.6283,10783.0
2023-02-27 09:50:00,76.2,76.32,76.2,76.32,3464.0,71.6283,71.7411,71.6283,71.7411,3464.0
2023-02-27 09:55:00,76.33,76.47,76.32,76.44,12329.0,71.7505,71.8821,71.7411,71.8539,12329.0
2023-02-27 10:00:00,76.45,76.66,76.43,76.63,9357.0,71.8633,72.0607,71.8445,72.0325,9357.0
2023-02-27 10:05:00,76.64,76.78,76.58,76.71,7345.0,72.0419,72.1735,71.9855,72.1077,7345.0
2023-02-27 10:10:00,76.71,76.71,76.63,76.63,6264.0,72.1077,72.1077,72.0325,72.0325,6264.0
2023-02-27 10:15:00,76.66,76.66,76.52,76.54,7794.0,72.0607,72.0607,71.9291,71.9479,7794.0
2023-02-27 10:20:00,76.55,76.67,76.55,76.66,19210.0,71.9573,72.0701,71.9573,72.0607,19210.0
2023-02-27 10:25:00,76.68,76.7,76.63,76.65,9104.0,72.0795,72.0983,72.0325,72.0513,9104.0
2023-02-27 10:30:00,76.67,76.78,76.67,76.75,11912.0,72.0701,72.1735,72.0701,72.1453,11912.0
2023-02-27 10:35:00,76.71,76.74,76.54,76.54,7352.0,72.1077,72.1359,71.9479,71.9479,7352.0
2023-02-27 10:40:00,76.54,76.56,76.5,76.56,15633.0,71.9479,71.9667,71.9103,71.9667,15633.0
2023-02-27 10:45:00,76.57,76.57,76.45,76.53,11461.0,71.9761,71.9761,71.8633,71.9385,11461.0
2023-02-27 10:50:00,76.52,76.56,76.48,76.55,6239.0,71.9291,71.9667,71.8915,71.9573,6239.0
2023-02-27 10:55:00,76.52,76.52,76.42,76.5,13860.0,71.9291,71.9291,71.8351,71.9103,13860.0
2023-02-27 11:00:00,76.51,76.53,76.46,76.48,4149.0,71.9197,71.9385,71.8727,71.8915,4149.0
2023-02-27 11:05:00,76.47,76.51,76.46,76.48,5407.0,71.8821,71.9197,71.8727,71.8915,5407.0
2023-02-27 11:10:00,76.48,76.49,76.28,76.28,8196.0,71.8915,71.9009,71.7035,71.7035,8196.0
2023-02-27 11:15:00,76.3,76.4,76.28,76.31,10127.0,71.7223,71.8163,71.7035,71.7317,10127.0
2023-02-27 11:20:00,76.33,76.37,76.27,76.27,4522.0,71.7505,71.7881,71.6941,71.6941,4522.0
2023-02-27 11:25:00,76.26,76.3,76.24,76.28,6980.0,71.6847,71.7223,71.6659,71.7035,6980.0
2023-02-27 11:30:00,76.28,76.3,76.23,76.23,15381.0,71.7035,71.7223,71.6565,71.6565,15381.0
2023-02-27 11:35:00,76.24,76.24,76.15,76.16,5588.0,71.6659,71.6659,71.5813,71.5907,5588.0
2023-02-27 11:40:00,76.14,76.15,76.03,76.03,10222.0,71.5719,71.5813,71.4685,71.4685,10222.0
2023-02-27 11:45:00,76.02,76.09,76.01,76.09,5848.0,71.4591,71.5249,71.4497,71.5249,5848.0
2023-02-27 11:50:00,76.08,76.09,75.95,76.03,9121.0,71.5155,71.5249,71.3933,71.4685,9121.0
2023-02-27 11:55:00,76.04,76.06,75.96,75.96,6127.0,71.4779,71.4967,71.4027,71.4027,6127.0
2023-02-27 12:00:00,75.98,76.0,75.89,75.94,5998.0,71.4215,71.4403,71.3369,71.3839,5998.0
2023-02-27 12:05:00,75.9,75.92,75.81,75.87,5825.0,71.3463,71.3651,71.2617,71.3181,5825.0
2023-02-27 12:10:00,75.88,75.95,75.87,75.95,4861.0,71.3275,71.3933,71.3181,71.3933,4861.0
2023-02-27 12:15:00,75.95,75.99,75.91,75.97,5200.0,71.3933,71.4309,71.3557,71.4121,5200.0
2023-02-27 12:20:00,75.93,75.96,75.86,75.87,5077.0,71.3745,71.4027,71.3087,71.3181,5077.0
2023-02-27 12:25:00,75.89,75.96,75.88,75.95,6106.0,71.3369,71.4027,71.3275,71.3933,6106.0
2023-02-27 12:30:00,75.93,76.05,75.92,75.98,11782.0,71.3745,71.4873,71.3651,71.4215,11782.0
2023-02-27 12:35:00,76.01,76.02,75.98,76.0,4721.0,71.4497,71.4591,71.4215,71.4403,4721.0
2023-02-27 12:40:00,76.0,76.01,75.97,75.98,4159.0,71.4403,71.4497,71.4121,71.4215,4159.0
2023-02-27 12:45:00,75.99,76.08,75.99,76.07,5139.0,71.4309,71.5155,71.4309,71.5061,5139.0
2023-02-27 12:50:00,76.09,76.09,75.98,75.98,2131.0,71.5249,71.5249,71.4215,71.4215,2131.0
2023-02-27 12:55:00,76.0,76.05,75.98,76.05,3428.0,71.4403,71.4873,71.4215,71.4873,3428.0
2023-02-27 13:00:00,76.07,76.14,76.06,76.09,5655.0,71.5061,71.5719,71.4967,71.5249,5655.0
2023-02-27 13:05:00,76.11,76.13,76.09,76.13,3800.0,71.5437,71.5625,71.5249,71.5625,3800.0
2023-02-27 13:10:00,76.14,76.16,76.13,76.15,3316.0,71.5719,71.5907,71.5625,71.5813,3316.0
2023-02-27 13:15:00,76.2,76.23,76.19,76.2,6669.0,71.6283,71.6565,71.6189,71.6283,6669.0
2023-02-27 13:20:00,76.2,76.22,76.13,76.14,4852.0,71.6283,71.6471,71.5625,71.5719,4852.0
2023-02-27 13:25:00,76.14,76.17,76.09,76.12,7047.0,71.5719,71.6001,71.5249,71.5531,7047.0
2023-02-27 13:30:00,76.14,76.16,76.11,76.14,1918.0,71.5719,71.5907,71.5437,71.5719,1918.0
2023-02-27 13:35:00,76.12,76.16,76.1,76.14,11958.0,71.5531,71.5907,71.5343,71.5719,11958.0
2023-02-27 13:40:00,76.15,76.17,76.04,76.07,3792.0,71.5813,71.6001,71.4779,71.5061,3792.0
2023-02-27 13:45:00,76.07,76.13,76.05,76.1,11685.0,71.5061,71.5625,71.4873,71.5343,11685.0
2023-02-27 13:50:00,76.1,76.15,76.09,76.15,3215.0,71.5343,71.5813,71.5249,71.5813,3215.0
2023-02-27 13:55:00,76.14,76.23,76.13,76.19,6237.0,71.5719,71.6565,71.5625,71.6189,6237.0
2023-02-27 14:00:00,76.21,76.28,76.21,76.26,5978.0,71.6377,71.7035,71.6377,71.6847,5978.0
2023-02-27 14:05:00,76.27,76.28,76.21,76.22,4490.0,71.6941,71.7035,71.6377,71.6471,4490.0
2023-02-27 14:10:00,76.23,76.3,76.22,76.26,8010.0,71.6565,71.7223,71.6471,71.6847,8010.0
2023-02-27 14:15:00,76.26,76.26,76.13,76.13,4935.0,71.6847,71.6847,71.5625,71.5625,4935.0
2023-02-27 14:20:00,76.16,76.16,76.07,76.07,6024.0,71.5907,71.5907,71.5061,71.5061,6024.0
2023-02-27 14:25:00,76.07,76.07,76.02,76.06,7561.0,71.5061,71.5061,71.4591,71.4967,7561.0
2023-02-27 14:30:00,76.06,76.12,76.05,76.09,9238.0,71.4967,71.5531,71.4873,71.5249,9238.0
2023-02-27 14:35:00,76.1,76.18,76.07,76.17,17718.0,71.5343,71.6095,71.5061,71.6001,17718.0
2023-02-27 14:40:00,76.16,76.21,76.0,76.0,17349.0,71.5907,71.6377,71.4403,71.4403,17349.0
2023-02-27 14:45:00,76.0,76.0,75.93,75.95,8206.0,71.4403,71.4403,71.3745,71.3933,8206.0
2023-02-27 14:50:00,75.94,76.0,75.93,75.94,3971.0,71.3839,71.4403,71.3745,71.3839,3971.0
2023-02-27 14:55:00,75.91,75.91,75.81,75.81,5021.0,71.3557,71.3557,71.2617,71.2617,5021.0
2023-02-27 15:00:00,75.78,75.84,75.76,75.76,15324.0,71.2335,71.2899,71.2147,71.2147,15324.0
2023-02-27 15:05:00,75.76,75.77,75.67,75.7,11454.0,71.2147,71.2241,71.1301,71.1583,11454.0
2023-02-27 15:10:00,75.7,75.74,75.67,75.69,6144.0,71.1583,71.1959,71.1301,71.1489,6144.0
2023-02-27 15:15:00,75.68,75.68,75.57,75.58,8150.0,71.1395,71.1395,71.0361,71.0455,8150.0
2023-02-27 15:20:00,75.58,75.59,75.55,75.58,6868.0,71.0455,71.0549,71.0173,71.0455,6868.0
2023-02-27 15:25:00,75.59,75.67,75.58,75.66,9885.0,71.0549,71.1301,71.0455,71.1207,9885.0
2023-02-27 15:30:00,75.67,75.68,75.55,75.59,11806.0,71.1301,71.1395,71.0173,71.0549,11806.0
2023-02-27 15:35:00,75.59,75.6,75.51,75.56,11961.0,71.0549,71.0643,70.9797,71.0267,11961.0
2023-02-27 15:40:00,75.57,75.7,75.53,75.67,7385.0,71.0361,71.1583,70.9985,71.1301,7385.0
2023-02-27 15:45:00,75.66,75.75,75.61,75.63,14440.0,71.1207,71.2053,71.0737,71.0925,14440.0
2023-02-27 15:50:00,75.63,75.72,75.63,75.67,18612.0,71.0925,71.1771,71.0925,71.1301,18612.0
2023-02-27 15:55:00,75.67,75.71,75.6,75.7,55507.0,71.1301,71.1677,71.0643,71.1583,55507.0
2023-02-28 09:30:00,75.6,75.74,75.51,75.69,19834.0,71.0643,71.1959,70.9797,71.1489,19834.0
2023-02-28 09:35:00,75.66,75.69,75.54,75.57,10149.0,71.1207,71.1489,71.0079,71.0361,10149.0
2023-02-28 09:40:00,75.63,75.65,75.53,75.58,10009.0,71.0925,71.1113,70.9985,71.0455,10009.0
2023-02-28 09:45:00,75.62,75.68,75.58,75.59,5216.0,71.0831,71.1395,71.0455,71.0549,5216.0
2023-02-28 09:50:00,75.59,75.65,75.57,75.61,7800.0,71.0549,71.1113,71.0361,71.0737,7800.0
2023-02-28 09:55:00,75.66,75.72,75.64,75.66,7305.0,71.1207,71.1771,71.1019,71.1207,7305.0
2023-02-28 10:00:00,75.66,75.78,75.66,75.72,11890.0,71.1207,71.2335,71.1207,71.1771,11890.0
2023-02-28 10:05:00,75.73,75.85,75.73,75.8,16124.0,71.1865,71.2993,71.1865,71.2523,16124.0
2023-02-28 10:10:00,75.78,75.78,75.53,75.65,34411.0,71.2335,71.2335,70.9985,71.1113,34411.0
2023-02-28 10:15:00,75.71,75.74,75.55,75.57,7338.0,71.1677,71.1959,71.0173,71.0361,7338.0
2023-02-28 10:20:00,75.55,75.55,75.41,75.45,16746.0,71.0173,71.0173,70.8857,70.9233,16746.0
2023-02-28 10:25:00,75.45,75.47,75.35,75.35,7239.0,70.9233,70.9421,70.8293,70.8293,7239.0
2023-02-28 10:30:00,75.33,75.39,75.25,75.39,20602.0,70.8105,70.8669,70.7353,70.8669,20602.0
2023-02-28 10:35:00,75.4,75.5,75.38,75.5,21996.0,70.8763,70.9703,70.8575,70.9703,21996.0
2023-02-28 10:40:00,75.48,75.59,75.46,75.53,7986.0,70.9515,71.0549,70.9327,70.9985,7986.0
2023-02-28 10:45:00,75.53,75.57,75.47,75.53,17282.0,70.9985,71.0361,70.9421,70.9985,17282.0
2023-02-28 10:50:00,75.52,75.55,75.47,75.53,11167.0,70.9891,71.0173,70.9421,70.9985,11167.0
2023-02-28 10:55:00,75.52,75.56,75.49,75.54,5354.0,70.9891,71.0267,70.9609,71.0079,5354.0
2023-02-28 11:00:00,75.55,75.66,75.55,75.62,6234.0,71.0173,71.1207,71.0173,71.0831,6234.0
2023-02-28 11:05:00,75.64,75.7,75.6,75.61,5864.0,71.1019,71.1583,71.0643,71.0737,5864.0
2023-02-28 11:10:00,75.62,75.66,75.61,75.65,8203.0,71.0831,71.1207,71.0737,71.1113,8203.0
2023-02-28 11:15:00,75.67,75.71,75.64,75.64,5119.0,71.1301,71.1677,71.1019,71.1019,5119.0
2023-02-28 11:20:00,75.63,75.63,75.49,75.5,9392.0,71.0925,71.0925,70.9609,70.9703,9392.0
2023-02-28 11:25:00,75.5,75.58,75.48,75.48,3637.0,70.9703,71.0455,70.9515,70.9515,3637.0
2023-02-28 11:30:00,75.48,75.57,75.47,75.47,6964.0,70.9515,71.0361,70.9421,70.9421,6964.0
2023-02-28 11:35:00,75.45,75.46,75.41,75.42,9132.0,70.9233,70.9327,70.8857,70.8951,9132.0
2023-02-28 11:40:00,75.42,75.45,75.33,75.34,8959.0,70.8951,70.9233,70.8105,70.8199,8959.0
2023-02-28 11:45:00,75.33,75.34,75.28,75.32,5902.0,70.8105,70.8199,70.7635,70.8011,5902.0
2023-02-28 11:50:00,75.32,75.38,75.28,75.28,3934.0,70.8011,70.8575,70.7635,70.7635,3934.0
2023-02-28 11:55:00,75.27,75.29,75.21,75.27,10978.0,70.7541,70.7729,70.6977,70.7541,10978.0
2023-02-28 12:00:00,75.28,75.28,75.22,75.22,5372.0,70.7635,70.7635,70.7071,70.7071,5372.0
2023-02-28 12:05:00,75.24,75.33,75.23,75.33,6498.0,70.7259,70.8105,70.7165,70.8105,6498.0
2023-02-28 12:10:00,75.33,75.33,75.28,75.3,5455.0,70.8105,70.8105,70.7635,70.7823,5455.0
2023-02-28 12:15:00,75.3,75.38,75.3,75.38,7602.0,70.7823,70.8575,70.7823,70.8575,7602.0
2023-02-28 12:20:00,75.39,75.42,75.36,75.37,7964.0,70.8669,70.8951,70.8387,70.8481,7964.0
2023-02-28 12:25:00,75.39,75.41,75.35,75.41,3325.0,70.8669,70.8857,70.8293,70.8857,3325.0
2023-02-28 12:30:00,75.4,75.45,75.38,75.43,8131.0,70.8763,70.9233,70.8575,70.9045,8131.0
2023-02-28 12:35:00,75.42,75.44,75.39,75.39,4724.0,70.8951,70.9139,70.8669,70.8669,4724.0
2023-02-28 12:40:00,75.38,75.38,75.34,75.34,3327.0,70.8575,70.8575,70.8199,70.8199,3327.0
2023-02-28 12:45:00,75.34,75.36,75.32,75.35,3760.0,70.8199,70.8387,70.8011,70.8293,3760.0
2023-02-28 12:50:00,75.36,75.42,75.35,75.41,4146.0,70.8387,70.8951,70.8293,70.8857,4146.0
2023-02-28 12:55:00,75.42,75.42,75.4,75.41,2706.0,70.8951,70.8951,70.8763,70.8857,2706.0
2023-02-28 13:00:00,75.4,75.43,75.4,75.42,5963.0,70.8763,70.9045,70.8763,70.8951,5963.0
2023-02-28 13:05:00,75.42,75.42,75.36,75.37,4109.0,70.8951,70.8951,70.8387,70.8481,4109.0
2023-02-28 13:10:00,75.38,75.39,75.34,75.36,5791.0,70.8575,70.8669,70.8199,70.8387,5791.0
2023-02-28 13:15:00,75.36,75.37,75.32,75.32,3910.0,70.8387,70.8481,70.8011,70.8011,3910.0
2023-02-28 13:20:00,75.33,75.4,75.32,75.4,5484.0,70.8105,70.8763,70.8011,70.8763,5484.0
2023-02-28 13:25:00,75.42,75.42,75.37,75.37,3454.0,70.8951,70.8951,70.8481,70.8481,3454.0
2023-02-28 13:30:00,75.38,75.43,75.31,75.34,4185.0,70.8575,70.9045,70.7917,70.8199,4185.0
2023-02-28 13:35:00,75.34,75.37,75.28,75.28,4768.0,70.8199,70.8481,70.7635,70.7635,4768.0
2023-02-28 13:40:00,75.28,75.28,75.24,75.28,8002.0,70.7635,70.7635,70.7259,70.7635,8002.0
2023-02-28 13:45:00,75.29,75.32,75.27,75.27,6784.0,70.7729,70.8011,70.7541,70.7541,6784.0
2023-02-28 13:50:00,75.27,75.3,75.24,75.27,5066.0,70.7541,70.7823,70.7259,70.7541,5066.0
2023-02-28 13:55:00,75.26,75.27,75.22,75.22,4737.0,70.7447,70.7541,70.7071,70.7071,4737.0
2023-02-28 14:00:00,75.22,75.27,75.21,75.23,6588.0,70.7071,70.7541,70.6977,70.7165,6588.0
2023-02-28 14:05:00,75.23,75.23,75.08,75.09,13063.0,70.7165,70.7165,70.5755,70.5849,13063.0
2023-02-28 14:10:00,75.09,75.09,75.01,75.06,7234.0,70.5849,70.5849,70.5097,70.5567,7234.0
2023-02-28 14:15:00,75.06,75.06,74.98,75.02,15956.0,70.5567,70.5567,70.4815,70.5191,15956.0
2023-02-28 14:20:00,75.02,75.1,74.97,74.99,13955.0,70.5191,70.5943,70.4721,70.4909,13955.0
2023-02-28 14:25:00,74.98,75.01,74.93,75.01,8147.0,70.4815,70.5097,70.4345,70.5097,8147.0
2023-02-28 14:30:00,75.01,75.03,74.93,74.93,6060.0,70.5097,70.5285,70.4345,70.4345,6060.0
2023-02-28 14:35:00,74.93,75.01,74.91,75.01,5848.0,70.4345,70.5097,70.4157,70.5097,5848.0
2023-02-28 14:40:00,74.99,74.99,74.88,74.93,5004.0,70.4909,70.4909,70.3875,70.4345,5004.0
2023-02-28 14:45:00,74.95,74.98,74.92,74.96,5202.0,70.4533,70.4815,70.4251,70.4627,5202.0
2023-02-28 14:50:00,74.96,74.98,74.89,74.98,8422.0,70.4627,70.4815,70.3969,70.4815,8422.0
2023-02-28 14:55:00,74.97,74.99,74.93,74.95,6938.0,70.4721,70.4909,70.4345,70.4533,6938.0
2023-02-28 15:00:00,74.95,74.96,74.89,74.93,10952.0,70.4533,70.4627,70.3969,70.4345,10952.0
2023-02-28 15:05:00,74.93,74.94,74.9,74.92,5469.0,70.4345,70.4439,70.4063,70.4251,5469.0
2023-02-28 15:10:00,74.91,75.05,74.9,75.05,15654.0,70.4157,70.5473,70.4063,70.5473,15654.0
2023-02-28 15:15:00,75.04,75.06,74.95,74.95,12195.0,70.5379,70.5567,70.4533,70.4533,12195.0
2023-02-28 15:20:00,74.95,75.02,74.94,74.99,15257.0,70.4533,70.5191,70.4439,70.4909,15257.0
2023-02-28 15:25:00,75.01,75.08,74.99,75.01,12916.0,70.5097,70.5755,70.4909,70.5097,12916.0
2023-02-28 15:30:00,75.02,75.05,74.95,75.0,16169.0,70.5191,70.5473,70.4533,70.5003,16169.0
2023-02-28 15:35:00,75.0,75.0,74.9,74.94,21017.0,70.5003,70.5003,70.4063,70.4439,21017.0
2023-02-28 15:40:00,74.93,74.96,74.85,74.87,24668.0,70.4345,70.4627,70.3593,70.3781,24668.0
2023-02-28 15:45:00,74.86,74.93,74.81,74.84,15638.0,70.3687,70.4345,70.3217,70.3499,15638.0
2023-02-28 15:50:00,74.85,74.99,74.84,74.89,48105.0,70.3593,70.4909,70.3499,70.3969,48105.0
2023-02-28 15:55:00,74.9,74.91,74.57,74.57,264515.0,70.4063,70.4157,70.0961,70.0961,264515.0
2023-03-01 09:30:00,74.01,74.66,73.96,74.5,49277.0,69.5697,70.1807,69.5227,70.0303,49277.0
2023-03-01 09:35:00,74.49,74.51,74.18,74.28,8436.0,70.0209,70.0397,69.7295,69.8235,8436.0
2023-03-01 09:40:00,74.3,74.3,74.01,74.1,15570.0,69.8423,69.8423,69.5697,69.6543,15570.0
2023-03-01 09:45:00,74.12,74.16,74.0,74.16,10680.0,69.6731,69.7107,69.5603,69.7107,10680.0
2023-03-01 09:50:00,74.18,74.19,74.04,74.13,8558.0,69.7295,69.7389,69.5979,69.6825,8558.0
2023-03-01 09:55:00,74.15,74.18,74.01,74.02,42415.0,69.7013,69.7295,69.5697,69.5791,42415.0
2023-03-01 10:00:00,74.04,74.23,74.04,74.2,15450.0,69.5979,69.7765,69.5979,69.7483,15450.0
2023-03-01 10:05:00,74.15,74.24,74.06,74.16,13534.0,69.7013,69.7859,69.6167,69.7107,13534.0
2023-03-01 10:10:00,74.11,74.14,74.02,74.05,9913.0,69.6637,69.6919,69.5791,69.6073,9913.0
2023-03-01 10:15:00,74.07,74.07,73.91,73.97,13367.0,69.6261,69.6261,69.4757,69.5321,13367.0
2023-03-01 10:20:00,73.98,74.07,73.94,74.04,22766.0,69.5415,69.6261,69.5039,69.5979,22766.0
2023-03-01 10:25:00,74.03,74.09,73.97,74.0,15659.0,69.5885,69.6449,69.5321,69.5603,15659.0
2023-03-01 10:30:00,73.97,74.06,73.9,74.06,10669.0,69.5321,69.6167,69.4663,69.6167,10669.0
2023-03-01 10:35:00,74.04,74.08,73.9,73.9,8559.0,69.5979,69.6355,69.4663,69.4663,8559.0
2023-03-01 10:40:00,73.9,74.1,73.9,74.1,15755.0,69.4663,69.6543,69.4663,69.6543,15755.0
2023-03-01 10:45:00,74.13,74.18,74.11,74.13,10630.0,69.6825,69.7295,69.6637,69.6825,10630.0
2023-03-01 10:50:00,74.12,74.23,74.12,74.23,7453.0,69.6731,69.7765,69.6731,69.7765,7453.0
2023-03-01 10:55:00,74.24,74.28,74.21,74.27,11667.0,69.7859,69.8235,69.7577,69.8141,11667.0
2023-03-01 11:00:00,74.26,74.26,74.19,74.2,9769.0,69.8047,69.8047,69.7389,69.7483,9769.0
2023-03-01 11:05:00,74.18,74.23,73.97,74.04,21184.0,69.7295,69.7765,69.5321,69.5979,21184.0
2023-03-01 11:10:00,74.03,74.03,73.86,73.88,8859.0,69.5885,69.5885,69.4287,69.4475,8859.0
2023-03-01 11:15:00,73.89,73.91,73.79,73.83,9554.0,69.4569,69.4757,69.3629,69.4005,9554.0
2023-03-01 11:20:00,73.83,73.89,73.79,73.83,12407.0,69.4005,69.4569,69.3629,69.4005,12407.0
2023-03-01 11:25:00,73.84,73.94,73.81,73.92,8354.0,69.4099,69.5039,69.3817,69.4851,8354.0
2023-03-01 11:30:00,73.92,73.99,73.9,73.95,10042.0,69.4851,69.5509,69.4663,69.5133,10042.0
2023-03-01 11:35:00,73.96,74.07,73.95,74.0,7060.0,69.5227,69.6261,69.5133,69.5603,7060.0
2023-03-01 11:40:00,74.0,74.14,74.0,74.13,5712.0,69.5603,69.6919,69.5603,69.6825,5712.0
2023-03-01 11:45:00,74.11,74.25,74.11,74.25,4260.0,69.6637,69.7953,69.6637,69.7953,4260.0
2023-03-01 11:50:00,74.25,74.28,74.23,74.24,5549.0,69.7953,69.8235,69.7765,69.7859,5549.0
2023-03-01 11:55:00,74.23,74.3,74.23,74.25,3708.0,69.7765,69.8423,69.7765,69.7953,3708.0
2023-03-01 12:00:00,74.25,74.29,74.25,74.27,3702.0,69.7953,69.8329,69.7953,69.8141,3702.0
2023-03-01 12:05:00,74.25,74.27,74.22,74.27,7537.0,69.7953,69.8141,69.7671,69.8141,7537.0
2023-03-01 12:10:00,74.26,74.3,74.13,74.22,8190.0,69.8047,69.8423,69.6825,69.7671,8190.0
2023-03-01 12:15:00,74.23,74.26,74.21,74.22,7582.0,69.7765,69.8047,69.7577,69.7671,7582.0
2023-03-01 12:20:00,74.24,74.27,74.2,74.22,9014.0,69.7859,69.8141,69.7483,69.7671,9014.0
2023-03-01 12:25:00,74.21,74.37,74.21,74.37,14158.0,69.7577,69.9081,69.7577,69.9081,14158.0
2023-03-01 12:30:00,74.38,74.45,74.36,74.36,6844.0,69.9175,69.9833,69.8987,69.8987,6844.0
2023-03-01 12:35:00,74.34,74.39,74.32,74.36,4970.0,69.8799,69.9269,69.8611,69.8987,4970.0
2023-03-01 12:40:00,74.38,74.44,74.38,74.39,3852.0,69.9175,69.9739,69.9175,69.9269,3852.0
2023-03-01 12:45:00,74.38,74.43,74.34,74.4,3651.0,69.9175,69.9645,69.8799,69.9363,3651.0
2023-03-01 12:50:00,74.4,74.44,74.37,74.44,5469.0,69.9363,69.9739,69.9081,69.9739,5469.0
2023-03-01 12:55:00,74.45,74.45,74.41,74.42,6418.0,69.9833,69.9833,69.9457,69.9551,6418.0
2023-03-01 13:00:00,74.41,74.44,74.35,74.35,4648.0,69.9457,69.9739,69.8893,69.8893,4648.0
2023-03-01 13:05:00,74.35,74.38,74.3,74.33,8201.0,69.8893,69.9175,69.8423,69.8705,8201.0
2023-03-01 13:10:00,74.36,74.4,74.34,74.4,4644.0,69.8987,69.9363,69.8799,69.9363,4644.0
2023-03-01 13:15:00,74.41,74.42,74.38,74.39,5564.0,69.9457,69.9551,69.9175,69.9269,5564.0
2023-03-01 13:20:00,74.39,74.41,74.38,74.39,5123.0,69.9269,69.9457,69.9175,69.9269,5123.0
2023-03-01 13:25:00,74.39,74.49,74.39,74.47,7342.0,69.9269,70.0209,69.9269,70.0021,7342.0
2023-03-01 13:30:00,74.44,74.44,74.38,74.42,5219.0,69.9739,69.9739,69.9175,69.9551,5219.0
2023-03-01 13:35:00,74.43,74.47,74.39,74.45,10763.0,69.9645,70.0021,69.9269,69.9833,10763.0
2023-03-01 13:40:00,74.46,74.46,74.38,74.38,6673.0,69.9927,69.9927,69.9175,69.9175,6673.0
2023-03-01 13:45:00,74.34,74.41,74.29,74.38,8531.0,69.8799,69.9457,69.8329,69.9175,8531.0
2023-03-01 13:50:00,74.38,74.41,74.36,74.4,3628.0,69.9175,69.9457,69.8987,69.9363,3628.0
2023-03-01 13:55:00,74.41,74.49,74.39,74.49,8283.0,69.9457,70.0209,69.9269,70.0209,8283.0
2023-03-01 14:00:00,74.5,74.5,74.37,74.43,10287.0,70.0303,70.0303,69.9081,69.9645,10287.0
2023-03-01 14:05:00,74.41,74.42,74.31,74.34,8001.0,69.9457,69.9551,69.8517,69.8799,8001.0
2023-03-01 14:10:00,74.36,74.44,74.36,74.42,4922.0,69.8987,69.9739,69.8987,69.9551,4922.0
2023-03-01 14:15:00,74.41,74.42,74.35,74.41,10763.0,69.9457,69.9551,69.8893,69.9457,10763.0
2023-03-01 14:20:00,74.4,74.44,74.35,74.37,8498.0,69.9363,69.9739,69.8893,69.9081,8498.0
2023-03-01 14:25:00,74.35,74.38,74.33,74.34,9669.0,69.8893,69.9175,69.8705,69.8799,9669.0
2023-03-01 14:30:00,74.34,74.37,74.31,74.37,7406.0,69.8799,69.9081,69.8517,69.9081,7406.0
2023-03-01 14:35:00,74.36,74.41,74.36,74.41,8634.0,69.8987,69.9457,69.8987,69.9457,8634.0
2023-03-01 14:40:00,74.41,74.42,74.36,74.42,6800.0,69.9457,69.9551,69.8987,69.9551,6800.0
2023-03-01 14:45:00,74.43,74.43,74.38,74.42,7103.0,69.9645,69.9645,69.9175,69.9551,7103.0
2023-03-01 14:50:00,74.42,74.54,74.42,74.53,15492.0,69.9551,70.0679,69.9551,70.0585,15492.0
2023-03-01 14:55:00,74.52,74.56,74.5,74.51,4517.0,70.0491,70.0867,70.0303,70.0397,4517.0
2023-03-01 15:00:00,74.51,74.54,74.5,74.52,8456.0,70.0397,70.0679,70.0303,70.0491,8456.0
2023-03-01 15:05:00,74.52,74.58,74.5,74.58,6931.0,70.0491,70.1055,70.0303,70.1055,6931.0
2023-03-01 15:10:00,74.6,74.63,74.58,74.59,7816.0,70.1243,70.1525,70.1055,70.1149,7816.0
2023-03-01 15:15:00,74.59,74.63,74.52,74.59,14795.0,70.1149,70.1525,70.0491,70.1149,14795.0
2023-03-01 15:20:00,74.6,74.66,74.59,74.66,11340.0,70.1243,70.1807,70.1149,70.1807,11340.0
2023-03-01 15:25:00,74.65,74.72,74.64,74.7,10481.0,70.1713,70.2371,70.1619,70.2183,10481.0
2023-03-01 15:30:00,74.71,74.82,74.7,74.78,20359.0,70.2277,70.3311,70.2183,70.2935,20359.0
2023-03-01 15:35:00,74.77,74.84,74.72,74.81,19333.0,70.2841,70.3499,70.2371,70.3217,19333.0
2023-03-01 15:40:00,74.82,74.9,74.8,74.87,27700.0,70.3311,70.4063,70.3123,70.3781,27700.0
2023-03-01 15:45:00,74.88,74.97,74.85,74.97,31671.0,70.3875,70.4721,70.3593,70.4721,31671.0
2023-03-01 15:50:00,74.96,74.99,74.9,74.95,46515.0,70.4627,70.4909,70.4063,70.4533,46515.0
2023-03-01 15:55:00,74.94,75.13,74.93,75.09,163699.0,70.4439,70.6225,70.4345,70.5849,163699.0
2023-03-02 09:30:00,75.08,75.23,74.99,75.12,25543.0,70.5755,70.7165,70.4909,70.6131,25543.0
2023-03-02 09:35:00,75.14,75.14,74.9,74.97,8643.0,70.6319,70.6319,70.4063,70.4721,8643.0
2023-03-02 09:40:00,74.96,75.02,74.93,74.96,8929.0,70.4627,70.5191,70.4345,70.4627,8929.0
2023-03-02 09:45:00,74.95,75.11,74.89,75.09,9034.0,70.4533,70.6037,70.3969,70.5849,9034.0
2023-03-02 09:50:00,75.1,75.21,75.1,75.2,14846.0,70.5943,70.6977,70.5943,70.6883,14846.0
2023-03-02 09:55:00,75.22,75.25,75.12,75.16,7700.0,70.7071,70.7353,70.6131,70.6507,7700.0
2023-03-02 10:00:00,75.13,75.33,75.13,75.33,6831.0,70.6225,70.8105,70.6225,70.8105,6831.0
2023-03-02 10:05:00,75.36,75.37,75.25,75.34,44729.0,70.8387,70.8481,70.7353,70.8199,44729.0
2023-03-02 10:10:00,75.35,75.38,75.28,75.28,4544.0,70.8293,70.8575,70.7635,70.7635,4544.0
2023-03-02 10:15:00,75.26,75.29,75.21,75.22,6527.0,70.7447,70.7729,70.6977,70.7071,6527.0
2023-03-02 10:20:00,75.22,75.23,75.13,75.23,6243.0,70.7071,70.7165,70.6225,70.7165,6243.0
2023-03-02 10:25:00,75.22,75.35,75.18,75.3,4477.0,70.7071,70.8293,70.6695,70.7823,4477.0
2023-03-02 10:30:00,75.31,75.36,75.25,75.36,17110.0,70.7917,70.8387,70.7353,70.8387,17110.0
2023-03-02 10:35:00,75.36,75.4,75.21,75.23,4304.0,70.8387,70.8763,70.6977,70.7165,4304.0
2023-03-02 10:40:00,75.22,75.26,75.19,75.21,9683.0,70.7071,70.7447,70.6789,70.6977,9683.0
2023-03-02 10:45:00,75.23,75.25,75.19,75.2,5336.0,70.7165,70.7353,70.6789,70.6883,5336.0
2023-03-02 10:50:00,75.21,75.34,75.2,75.28,8570.0,70.6977,70.8199,70.6883,70.7635,8570.0
2023-03-02 10:55:00,75.27,75.28,75.22,75.25,6592.0,70.7541,70.7635,70.7071,70.7353,6592.0
2023-03-02 11:00:00,75.26,75.32,75.2,75.2,2990.0,70.7447,70.8011,70.6883,70.6883,2990.0
2023-03-02 11:05:00,75.2,75.25,75.18,75.22,8525.0,70.6883,70.7353,70.6695,70.7071,8525.0
2023-03-02 11:10:00,75.22,75.31,75.19,75.31,4905.0,70.7071,70.7917,70.6789,70.7917,4905.0
2023-03-02 11:15:00,75.31,75.37,75.29,75.32,6828.0,70.7917,70.8481,70.7729,70.8011,6828.0
2023-03-02 11:20:00,75.32,75.34,75.24,75.24,5786.0,70.8011,70.8199,70.7259,70.7259,5786.0
2023-03-02 11:25:00,75.19,75.27,75.18,75.19,12612.0,70.6789,70.7541,70.6695,70.6789,12612.0
2023-03-02 11:30:00,75.17,75.23,75.16,75.17,5504.0,70.6601,70.7165,70.6507,70.6601,5504.0
2023-03-02 11:35:00,75.18,75.19,75.13,75.19,20317.0,70.6695,70.6789,70.6225,70.6789,20317.0
2023-03-02 11:40:00,75.2,75.2,75.17,75.18,4804.0,70.6883,70.6883,70.6601,70.6695,4804.0
2023-03-02 11:45:00,75.17,75.17,75.15,75.15,5846.0,70.6601,70.6601,70.6413,70.6413,5846.0
2023-03-02 11:50:00,75.16,75.21,75.11,75.12,3664.0,70.6507,70.6977,70.6037,70.6131,3664.0
2023-03-02 11:55:00,75.12,75.23,75.11,75.23,5740.0,70.6131,70.7165,70.6037,70.7165,5740.0
2023-03-02 12:00:00,75.24,75.27,75.23,75.26,9541.0,70.7259,70.7541,70.7165,70.7447,9541.0
2023-03-02 12:05:00,75.25,75.25,75.18,75.18,3714.0,70.7353,70.7353,70.6695,70.6695,3714.0
2023-03-02 12:10:00,75.18,75.19,75.14,75.16,5500.0,70.6695,70.6789,70.6319,70.6507,5500.0
2023-03-02 12:15:00,75.15,75.21,75.15,75.17,8982.0,70.6413,70.6977,70.6413,70.6601,8982.0
2023-03-02 12:20:00,75.17,75.18,75.14,75.16,11014.0,70.6601,70.6695,70.6319,70.6507,11014.0
2023-03-02 12:25:00,75.15,75.23,75.15,75.22,9514.0,70.6413,70.7165,70.6413,70.7071,9514.0
2023-03-02 12:30:00,75.22,75.29,75.22,75.23,9320.0,70.7071,70.7729,70.7071,70.7165,9320.0
2023-03-02 12:35:00,75.22,75.22,75.13,75.14,6606.0,70.7071,70.7071,70.6225,70.6319,6606.0
2023-03-02 12:40:00,75.14,75.18,75.12,75.17,7125.0,70.6319,70.6695,70.6131,70.6601,7125.0
2023-03-02 12:45:00,75.17,75.19,75.14,75.18,4666.0,70.6601,70.6789,70.6319,70.6695,4666.0
2023-03-02 12:50:00,75.19,75.22,75.16,75.2,9009.0,70.6789,70.7071,70.6507,70.6883,9009.0
2023-03-02 12:55:00,75.19,75.27,75.19,75.27,8209.0,70.6789,70.7541,70.6789,70.7541,8209.0
2023-03-02 13:00:00,75.27,75.27,75.17,75.17,5986.0,70.7541,70.7541,70.6601,70.6601,5986.0
2023-03-02 13:05:00,75.16,75.19,75.13,75.16,6276.0,70.6507,70.6789,70.6225,70.6507,6276.0
2023-03-02 13:10:00,75.16,75.19,75.14,75.19,6215.0,70.6507,70.6789,70.6319,70.6789,6215.0
2023-03-02 13:15:00,75.19,75.19,75.12,75.17,6995.0,70.6789,70.6789,70.6131,70.6601,6995.0
2023-03-02 13:20:00,75.16,75.19,75.12,75.14,10483.0,70.6507,70.6789,70.6131,70.6319,10483.0
2023-03-02 13:25:00,75.14,75.14,75.06,75.08,6394.0,70.6319,70.6319,70.5567,70.5755,6394.0
2023-03-02 13:30:00,75.05,75.1,75.04,75.09,3751.0,70.5473,70.5943,70.5379,70.5849,3751.0
2023-03-02 13:35:00,75.09,75.3,75.09,75.2,15097.0,70.5849,70.7823,70.5849,70.6883,15097.0
2023-03-02 13:40:00,75.2,75.23,75.13,75.16,5858.0,70.6883,70.7165,70.6225,70.6507,5858.0
2023-03-02 13:45:00,75.15,75.24,75.15,75.24,6538.0,70.6413,70.7259,70.6413,70.7259,6538.0
2023-03-02 13:50:00,75.23,75.28,75.22,75.26,6117.0,70.7165,70.7635,70.7071,70.7447,6117.0
2023-03-02 13:55:00,75.26,75.33,75.24,75.3,11985.0,70.7447,70.8105,70.7259,70.7823,11985.0
2023-03-02 14:00:00,75.31,75.44,75.31,75.39,11524.0,70.7917,70.9139,70.7917,70.8669,11524.0
2023-03-02 14:05:00,75.38,75.39,75.27,75.31,13092.0,70.8575,70.8669,70.7541,70.7917,13092.0
2023-03-02 14:10:00,75.33,75.36,75.26,75.26,6887.0,70.8105,70.8387,70.7447,70.7447,6887.0
2023-03-02 14:15:00,75.27,75.34,75.25,75.33,10785.0,70.7541,70.8199,70.7353,70.8105,10785.0
2023-03-02 14:20:00,75.33,75.36,75.31,75.33,7570.0,70.8105,70.8387,70.7917,70.8105,7570.0
2023-03-02 14:25:00,75.33,75.36,75.29,75.34,7756.0,70.8105,70.8387,70.7729,70.8199,7756.0
2023-03-02 14:30:00,75.35,75.36,75.28,75.3,12805.0,70.8293,70.8387,70.7635,70.7823,12805.0
2023-03-02 14:35:00,75.27,75.27,75.22,75.23,8964.0,70.7541,70.7541,70.7071,70.7165,8964.0
2023-03-02 14:40:00,75.23,75.29,75.21,75.27,9394.0,70.7165,70.7729,70.6977,70.7541,9394.0
2023-03-02 14:45:00,75.28,75.32,75.27,75.31,8129.0,70.7635,70.8011,70.7541,70.7917,8129.0
2023-03-02 14:50:00,75.3,75.32,75.23,75.23,7902.0,70.7823,70.8011,70.7165,70.7165,7902.0
2023-03-02 14:55:00,75.23,75.33,75.23,75.32,10422.0,70.7165,70.8105,70.7165,70.8011,10422.0
2023-03-02 15:00:00,75.32,75.38,75.29,75.31,9502.0,70.8011,70.8575,70.7729,70.7917,9502.0
2023-03-02 15:05:00,75.31,75.34,75.13,75.26,33825.0,70.7917,70.8199,70.6225,70.7447,33825.0
2023-03-02 15:10:00,75.26,75.4,75.26,75.39,9442.0,70.7447,70.8763,70.7447,70.8669,9442.0
2023-03-02 15:15:00,75.39,75.42,75.32,75.33,11907.0,70.8669,70.8951,70.8011,70.8105,11907.0
2023-03-02 15:20:00,75.33,75.43,75.32,75.42,11000.0,70.8105,70.9045,70.8011,70.8951,11000.0
2023-03-02 15:25:00,75.43,75.46,75.43,75.44,10050.0,70.9045,70.9327,70.9045,70.9139,10050.0
2023-03-02 15:30:00,75.44,75.51,75.42,75.49,13432.0,70.9139,70.9797,70.8951,70.9609,13432.0
2023-03-02 15:35:00,75.49,75.63,75.49,75.59,10470.0,70.9609,71.0925,70.9609,71.0549,10470.0
2023-03-02 15:40:00,75.58,75.59,75.48,75.48,13579.0,71.0455,71.0549,70.9515,70.9515,13579.0
2023-03-02 15:45:00,75.48,75.53,75.46,75.49,12490.0,70.9515,70.9985,70.9327,70.9609,12490.0
2023-03-02 15:50:00,75.49,75.5,75.37,75.4,30925.0,70.9609,70.9703,70.8481,70.8763,30925.0
2023-03-02 15:55:00,75.41,75.56,75.4,75.55,123016.0,70.8857,71.0267,70.8763,71.0173,123016.0
2023-03-03 09:30:00,75.98,75.98,75.59,75.67,20247.0,71.4215,71.4215,71.0549,71.1301,20247.0
2023-03-03 09:35:00,75.69,75.8,75.65,75.69,7202.0,71.1489,71.2523,71.1113,71.1489,7202.0
2023-03-03 09:40:00,75.7,75.78,75.66,75.68,4464.0,71.1583,71.2335,71.1207,71.1395,4464.0
2023-03-03 09:45:00,75.7,75.8,75.66,75.7,7029.0,71.1583,71.2523,71.1207,71.1583,7029.0
2023-03-03 09:50:00,75.72,75.75,75.54,75.73,7319.0,71.1771,71.2053,71.0079,71.1865,7319.0
2023-03-03 09:55:00,75.74,75.84,75.74,75.77,4215.0,71.1959,71.2899,71.1959,71.2241,4215.0
2023-03-03 10:00:00,75.79,75.8,75.59,75.63,6539.0,71.2429,71.2523,71.0549,71.0925,6539.0
2023-03-03 10:05:00,75.64,75.69,75.52,75.53,5535.0,71.1019,71.1489,70.9891,70.9985,5535.0
2023-03-03 10:10:00,75.57,75.65,75.57,75.65,2767.0,71.0361,71.1113,71.0361,71.1113,2767.0
2023-03-03 10:15:00,75.65,75.76,75.64,75.73,5268.0,71.1113,71.2147,71.1019,71.1865,5268.0
2023-03-03 10:20:00,75.73,75.83,75.7,75.79,4632.0,71.1865,71.2805,71.1583,71.2429,4632.0
2023-03-03 10:25:00,75.82,75.88,75.78,75.86,7908.0,71.2711,71.3275,71.2335,71.3087,7908.0
2023-03-03 10:30:00,75.87,75.87,75.78,75.8,6626.0,71.3181,71.3181,71.2335,71.2523,6626.0
2023-03-03 10:35:00,75.82,75.83,75.77,75.78,4023.0,71.2711,71.2805,71.2241,71.2335,4023.0
2023-03-03 10:40:00,75.78,75.83,75.75,75.83,7331.0,71.2335,71.2805,71.2053,71.2805,7331.0
2023-03-03 10:45:00,75.83,75.88,75.77,75.82,8370.0,71.2805,71.3275,71.2241,71.2711,8370.0
2023-03-03 10:50:00,75.81,75.84,75.78,75.84,4406.0,71.2617,71.2899,71.2335,71.2899,4406.0
2023-03-03 10:55:00,75.84,75.88,75.8,75.8,5717.0,71.2899,71.3275,71.2523,71.2523,5717.0
2023-03-03 11:00:00,75.79,75.8,75.73,75.73,5023.0,71.2429,71.2523,71.1865,71.1865,5023.0
2023-03-03 11:05:00,75.69,75.83,75.69,75.81,8990.0,71.1489,71.2805,71.1489,71.2617,8990.0
2023-03-03 11:10:00,75.78,75.85,75.74,75.83,5099.0,71.2335,71.2993,71.1959,71.2805,5099.0
2023-03-03 11:15:00,75.83,75.88,75.83,75.84,5045.0,71.2805,71.3275,71.2805,71.2899,5045.0
2023-03-03 11:20:00,75.83,75.85,75.82,75.85,3806.0,71.2805,71.2993,71.2711,71.2993,3806.0
2023-03-03 11:25:00,75.86,75.9,75.84,75.9,12212.0,71.3087,71.3463,71.2899,71.3463,12212.0
2023-03-03 11:30:00,75.91,75.97,75.91,75.94,7881.0,71.3557,71.4121,71.3557,71.3839,7881.0
2023-03-03 11:35:00,75.95,76.04,75.94,76.0,7042.0,71.3933,71.4779,71.3839,71.4403,7042.0
2023-03-03 11:40:00,76.02,76.06,75.92,75.95,11613.0,71.4591,71.4967,71.3651,71.3933,11613.0
2023-03-03 11:45:00,75.96,76.09,75.96,76.04,7239.0,71.4027,71.5249,71.4027,71.4779,7239.0
2023-03-03 11:50:00,76.08,76.16,76.05,76.09,7997.0,71.5155,71.5907,71.4873,71.5249,7997.0
2023-03-03 11:55:00,76.1,76.13,76.06,76.09,5974.0,71.5343,71.5625,71.4967,71.5249,5974.0
2023-03-03 12:00:00,76.09,76.19,76.09,76.17,8871.0,71.5249,71.6189,71.5249,71.6001,8871.0
2023-03-03 12:05:00,76.16,76.18,76.13,76.16,4060.0,71.5907,71.6095,71.5625,71.5907,4060.0
2023-03-03 12:10:00,76.18,76.25,76.17,76.17,11389.0,71.6095,71.6753,71.6001,71.6001,11389.0
2023-03-03 12:15:00,76.17,76.2,76.12,76.2,6977.0,71.6001,71.6283,71.5531,71.6283,6977.0
2023-03-03 12:20:00,76.2,76.21,76.15,76.16,4562.0,71.6283,71.6377,71.5813,71.5907,4562.0
2023-03-03 12:25:00,76.17,76.25,76.15,76.23,12889.0,71.6001,71.6753,71.5813,71.6565,12889.0
2023-03-03 12:30:00,76.24,76.24,76.19,76.22,6399.0,71.6659,71.6659,71.6189,71.6471,6399.0
2023-03-03 12:35:00,76.21,76.25,76.18,76.22,20003.0,71.6377,71.6753,71.6095,71.6471,20003.0
2023-03-03 12:40:00,76.23,76.24,76.16,76.19,9622.0,71.6565,71.6659,71.5907,71.6189,9622.0
2023-03-03 12:45:00,76.2,76.24,76.17,76.19,18930.0,71.6283,71.6659,71.6001,71.6189,18930.0
2023-03-03 12:50:00,76.19,76.25,76.16,76.22,7296.0,71.6189,71.6753,71.5907,71.6471,7296.0
2023-03-03 12:55:00,76.23,76.24,76.18,76.19,4174.0,71.6565,71.6659,71.6095,71.6189,4174.0
2023-03-03 13:00:00,76.2,76.21,76.15,76.15,6375.0,71.6283,71.6377,71.5813,71.5813,6375.0
2023-03-03 13:05:00,76.16,76.25,76.16,76.21,10721.0,71.5907,71.6753,71.5907,71.6377,10721.0
2023-03-03 13:10:00,76.21,76.24,76.18,76.21,4938.0,71.6377,71.6659,71.6095,71.6377,4938.0
2023-03-03 13:15:00,76.21,76.21,76.11,76.17,7494.0,71.6377,71.6377,71.5437,71.6001,7494.0
2023-03-03 13:20:00,76.18,76.2,76.15,76.2,4734.0,71.6095,71.6283,71.5813,71.6283,4734.0
2023-03-03 13:25:00,76.2,76.22,76.16,76.21,5182.0,71.6283,71.6471,71.5907,71.6377,5182.0
2023-03-03 13:30:00,76.21,76.21,76.15,76.17,5056.0,71.6377,71.6377,71.5813,71.6001,5056.0
2023-03-03 13:35:00,76.18,76.19,76.16,76.19,15269.0,71.6095,71.6189,71.5907,71.6189,15269.0
2023-03-03 13:40:00,76.15,76.24,76.14,76.24,6395.0,71.5813,71.6659,71.5719,71.6659,6395.0
2023-03-03 13:45:00,76.23,76.25,76.19,76.19,4295.0,71.6565,71.6753,71.6189,71.6189,4295.0
2023-03-03 13:50:00,76.19,76.24,76.18,76.23,3349.0,71.6189,71.6659,71.6095,71.6565,3349.0
2023-03-03 13:55:00,76.24,76.26,76.21,76.23,7546.0,71.6659,71.6847,71.6377,71.6565,7546.0
2023-03-03 14:00:00,76.23,76.26,76.22,76.23,11045.0,71.6565,71.6847,71.6471,71.6565,11045.0
2023-03-03 14:05:00,76.24,76.26,76.2,76.2,8769.0,71.6659,71.6847,71.6283,71.6283,8769.0
2023-03-03 14:10:00,76.2,76.26,76.18,76.26,21806.0,71.6283,71.6847,71.6095,71.6847,21806.0
2023-03-03 14:15:00,76.24,76.26,76.21,76.22,6169.0,71.6659,71.6847,71.6377,71.6471,6169.0
2023-03-03 14:20:00,76.22,76.27,76.22,76.23,10321.0,71.6471,71.6941,71.6471,71.6565,10321.0
2023-03-03 14:25:00,76.23,76.26,76.21,76.25,13292.0,71.6565,71.6847,71.6377,71.6753,13292.0
2023-03-03 14:30:00,76.25,76.28,76.24,76.27,9917.0,71.6753,71.7035,71.6659,71.6941,9917.0
2023-03-03 14:35:00,76.28,76.3,76.27,76.29,5461.0,71.7035,71.7223,71.6941,71.7129,5461.0
2023-03-03 14:40:00,76.3,76.43,76.3,76.42,8875.0,71.7223,71.8445,71.7223,71.8351,8875.0
2023-03-03 14:45:00,76.42,76.45,76.4,76.45,7808.0,71.8351,71.8633,71.8163,71.8633,7808.0
2023-03-03 14:50:00,76.44,76.46,76.4,76.41,6725.0,71.8539,71.8727,71.8163,71.8257,6725.0
2023-03-03 14:55:00,76.41,76.46,76.4,76.46,10600.0,71.8257,71.8727,71.8163,71.8727,10600.0
2023-03-03 15:00:00,76.47,76.47,76.42,76.44,5826.0,71.8821,71.8821,71.8351,71.8539,5826.0
2023-03-03 15:05:00,76.46,76.5,76.43,76.49,5416.0,71.8727,71.9103,71.8445,71.9009,5416.0
2023-03-03 15:10:00,76.49,76.49,76.43,76.44,5339.0,71.9009,71.9009,71.8445,71.8539,5339.0
2023-03-03 15:15:00,76.45,76.48,76.43,76.44,5767.0,71.8633,71.8915,71.8445,71.8539,5767.0
2023-03-03 15:20:00,76.44,76.49,76.38,76.39,5509.0,71.8539,71.9009,71.7975,71.8069,5509.0
2023-03-03 15:25:00,76.38,76.39,76.35,76.36,6424.0,71.7975,71.8069,71.7693,71.7787,6424.0
2023-03-03 15:30:00,76.36,76.39,76.34,76.36,10223.0,71.7787,71.8069,71.7599,71.7787,10223.0
2023-03-03 15:35:00,76.37,76.37,76.32,76.36,9210.0,71.7881,71.7881,71.7411,71.7787,9210.0
2023-03-03 15:40:00,76.35,76.35,76.25,76.29,12699.0,71.7693,71.7693,71.6753,71.7129,12699.0
2023-03-03 15:45:00,76.28,76.31,76.23,76.3,19475.0,71.7035,71.7317,71.6565,71.7223,19475.0
2023-03-03 15:50:00,76.3,76.37,76.28,76.33,17848.0,71.7223,71.7881,71.7035,71.7505,17848.0
2023-03-03 15:55:00,76.33,76.37,76.22,76.26,105055.0,71.7505,71.7881,71.6471,71.6847,105055.0
2023-03-06 09:30:00,75.97,76.61,75.92,76.51,48159.0,71.4121,72.0137,71.3651,71.9197,48159.0
2023-03-06 09:35:00,76.53,76.67,76.5,76.58,5179.0,71.9385,72.0701,71.9103,71.9855,5179.0
2023-03-06 09:40:00,76.56,76.8,76.56,76.69,15664.0,71.9667,72.1923,71.9667,72.0889,15664.0
2023-03-06 09:45:00,76.68,76.68,76.49,76.5,5332.0,72.0795,72.0795,71.9009,71.9103,5332.0
2023-03-06 09:50:00,76.52,76.62,76.46,76.62,6482.0,71.9291,72.0231,71.8727,72.0231,6482.0
2023-03-06 09:55:00,76.64,76.76,76.61,76.75,11756.0,72.0419,72.1547,72.0137,72.1453,11756.0
2023-03-06 10:00:00,76.76,76.76,76.61,76.72,3929.0,72.1547,72.1547,72.0137,72.1171,3929.0
2023-03-06 10:05:00,76.75,76.76,76.63,76.69,10607.0,72.1453,72.1547,72.0325,72.0889,10607.0
2023-03-06 10:10:00,76.7,76.72,76.67,76.69,4074.0,72.0983,72.1171,72.0701,72.0889,4074.0
2023-03-06 10:15:00,76.7,76.71,76.6,76.66,10031.0,72.0983,72.1077,72.0043,72.0607,10031.0
2023-03-06 10:20:00,76.65,76.65,76.56,76.59,4916.0,72.0513,72.0513,71.9667,71.9949,4916.0
2023-03-06 10:25:00,76.59,76.68,76.56,76.56,5036.0,71.9949,72.0795,71.9667,71.9667,5036.0
2023-03-06 10:30:00,76.57,76.67,76.57,76.57,12982.0,71.9761,72.0701,71.9761,71.9761,12982.0
2023-03-06 10:35:00,76.55,76.57,76.45,76.48,5409.0,71.9573,71.9761,71.8633,71.8915,5409.0
2023-03-06 10:40:00,76.44,76.66,76.44,76.66,6744.0,71.8539,72.0607,71.8539,72.0607,6744.0
2023-03-06 10:45:00,76.68,76.69,76.56,76.56,3864.0,72.0795,72.0889,71.9667,71.9667,3864.0
2023-03-06 10:50:00,76.56,76.63,76.47,76.61,20268.0,71.9667,72.0325,71.8821,72.0137,20268.0
2023-03-06 10:55:00,76.63,76.63,76.56,76.56,2479.0,72.0325,72.0325,71.9667,71.9667,2479.0
2023-03-06 11:00:00,76.54,76.64,76.45,76.62,22424.0,71.9479,72.0419,71.8633,72.0231,22424.0
2023-03-06 11:05:00,76.64,76.66,76.54,76.56,7991.0,72.0419,72.0607,71.9479,71.9667,7991.0
2023-03-06 11:10:00,76.56,76.59,76.52,76.59,4629.0,71.9667,71.9949,71.9291,71.9949,4629.0
2023-03-06 11:15:00,76.58,76.68,76.58,76.68,7112.0,71.9855,72.0795,71.9855,72.0795,7112.0
2023-03-06 11:20:00,76.68,76.69,76.6,76.64,7574.0,72.0795,72.0889,72.0043,72.0419,7574.0
2023-03-06 11:25:00,76.65,76.68,76.58,76.62,5245.0,72.0513,72.0795,71.9855,72.0231,5245.0
2023-03-06 11:30:00,76.63,76.65,76.55,76.56,4509.0,72.0325,72.0513,71.9573,71.9667,4509.0
2023-03-06 11:35:00,76.55,76.64,76.54,76.59,8956.0,71.9573,72.0419,71.9479,71.9949,8956.0
2023-03-06 11:40:00,76.6,76.6,76.48,76.51,8294.0,72.0043,72.0043,71.8915,71.9197,8294.0
2023-03-06 11:45:00,76.5,76.5,76.45,76.49,5604.0,71.9103,71.9103,71.8633,71.9009,5604.0
2023-03-06 11:50:00,76.49,76.49,76.41,76.45,9537.0,71.9009,71.9009,71.8257,71.8633,9537.0
2023-03-06 11:55:00,76.44,76.5,76.43,76.48,4315.0,71.8539,71.9103,71.8445,71.8915,4315.0
2023-03-06 12:00:00,76.46,76.47,76.42,76.46,4127.0,71.8727,71.8821,71.8351,71.8727,4127.0
2023-03-06 12:05:00,76.46,76.46,76.43,76.45,2342.0,71.8727,71.8727,71.8445,71.8633,2342.0
2023-03-06 12:10:00,76.46,76.48,76.44,76.44,4798.0,71.8727,71.8915,71.8539,71.8539,4798.0
2023-03-06 12:15:00,76.46,76.46,76.39,76.43,4797.0,71.8727,71.8727,71.8069,71.8445,4797.0
2023-03-06 12:20:00,76.42,76.43,76.38,76.4,5552.0,71.8351,71.8445,71.7975,71.8163,5552.0
2023-03-06 12:25:00,76.4,76.4,76.24,76.26,4611.0,71.8163,71.8163,71.6659,71.6847,4611.0
2023-03-06 12:30:00,76.25,76.27,76.2,76.22,7791.0,71.6753,71.6941,71.6283,71.6471,7791.0
2023-03-06 12:35:00,76.21,76.21,76.15,76.17,3693.0,71.6377,71.6377,71.5813,71.6001,3693.0
2023-03-06 12:40:00,76.17,76.22,76.17,76.18,3467.0,71.6001,71.6471,71.6001,71.6095,3467.0
2023-03-06 12:45:00,76.18,76.2,76.12,76.14,4602.0,71.6095,71.6283,71.5531,71.5719,4602.0
2023-03-06 12:50:00,76.13,76.18,76.07,76.18,5956.0,71.5625,71.6095,71.5061,71.6095,5956.0
2023-03-06 12:55:00,76.17,76.24,76.16,76.17,5064.0,71.6001,71.6659,71.5907,71.6001,5064.0
2023-03-06 13:00:00,76.18,76.18,76.13,76.15,2817.0,71.6095,71.6095,71.5625,71.5813,2817.0
2023-03-06 13:05:00,76.15,76.17,76.02,76.05,5166.0,71.5813,71.6001,71.4591,71.4873,5166.0
2023-03-06 13:10:00,76.06,76.08,76.03,76.05,5149.0,71.4967,71.5155,71.4685,71.4873,5149.0
2023-03-06 13:15:00,76.06,76.1,75.98,76.1,5305.0,71.4967,71.5343,71.4215,71.5343,5305.0
2023-03-06 13:20:00,76.1,76.16,76.1,76.11,4081.0,71.5343,71.5907,71.5343,71.5437,4081.0
2023-03-06 13:25:00,76.09,76.15,76.08,76.11,7906.0,71.5249,71.5813,71.5155,71.5437,7906.0
2023-03-06 13:30:00,76.09,76.14,76.02,76.14,4989.0,71.5249,71.5719,71.4591,71.5719,4989.0
2023-03-06 13:35:00,76.17,76.17,76.11,76.12,9386.0,71.6001,71.6001,71.5437,71.5531,9386.0
2023-03-06 13:40:00,76.11,76.23,76.1,76.18,6299.0,71.5437,71.6565,71.5343,71.6095,6299.0
2023-03-06 13:45:00,76.17,76.19,76.11,76.17,18369.0,71.6001,71.6189,71.5437,71.6001,18369.0
2023-03-06 13:50:00,76.17,76.27,76.17,76.26,6647.0,71.6001,71.6941,71.6001,71.6847,6647.0
2023-03-06 13:55:00,76.25,76.32,76.21,76.27,10294.0,71.6753,71.7411,71.6377,71.6941,10294.0
2023-03-06 14:00:00,76.28,76.41,76.26,76.41,10740.0,71.7035,71.8257,71.6847,71.8257,10740.0
2023-03-06 14:05:00,76.43,76.45,76.39,76.4,7422.0,71.8445,71.8633,71.8069,71.8163,7422.0
2023-03-06 14:10:00,76.4,76.41,76.34,76.41,7152.0,71.8163,71.8257,71.7599,71.8257,7152.0
2023-03-06 14:15:00,76.39,76.39,76.31,76.32,12945.0,71.8069,71.8069,71.7317,71.7411,12945.0
2023-03-06 14:20:00,76.31,76.38,76.29,76.38,6157.0,71.7317,71.7975,71.7129,71.7975,6157.0
2023-03-06 14:25:00,76.38,76.38,76.32,76.35,9859.0,71.7975,71.7975,71.7411,71.7693,9859.0
2023-03-06 14:30:00,76.36,76.37,76.32,76.32,5825.0,71.7787,71.7881,71.7411,71.7411,5825.0
2023-03-06 14:35:00,76.31,76.42,76.31,76.42,7477.0,71.7317,71.8351,71.7317,71.8351,7477.0
2023-03-06 14:40:00,76.42,76.47,76.4,76.46,4716.0,71.8351,71.8821,71.8163,71.8727,4716.0
2023-03-06 14:45:00,76.45,76.45,76.35,76.35,11688.0,71.8633,71.8633,71.7693,71.7693,11688.0
2023-03-06 14:50:00,76.34,76.4,76.34,76.4,4681.0,71.7599,71.8163,71.7599,71.8163,4681.0
2023-03-06 14:55:00,76.41,76.43,76.33,76.41,19987.0,71.8257,71.8445,71.7505,71.8257,19987.0
2023-03-06 15:00:00,76.42,76.47,76.41,76.42,8925.0,71.8351,71.8821,71.8257,71.8351,8925.0
2023-03-06 15:05:00,76.4,76.53,76.39,76.51,9833.0,71.8163,71.9385,71.8069,71.9197,9833.0
2023-03-06 15:10:00,76.54,76.54,76.44,76.47,10373.0,71.9479,71.9479,71.8539,71.8821,10373.0
2023-03-06 15:15:00,76.47,76.48,76.41,76.43,8753.0,71.8821,71.8915,71.8257,71.8445,8753.0
2023-03-06 15:20:00,76.42,76.45,76.36,76.36,9484.0,71.8351,71.8633,71.7787,71.7787,9484.0
2023-03-06 15:25:00,76.36,76.45,76.34,76.45,8302.0,71.7787,71.8633,71.7599,71.8633,8302.0
2023-03-06 15:30:00,76.46,76.54,76.45,76.51,41246.0,71.8727,71.9479,71.8633,71.9197,41246.0
2023-03-06 15:35:00,76.54,76.55,76.47,76.49,22609.0,71.9479,71.9573,71.8821,71.9009,22609.0
2023-03-06 15:40:00,76.48,76.51,76.44,76.48,19017.0,71.8915,71.9197,71.8539,71.8915,19017.0
2023-03-06 15:45:00,76.49,76.51,76.45,76.47,24122.0,71.9009,71.9197,71.8633,71.8821,24122.0
2023-03-06 15:50:00,76.46,76.5,76.42,76.45,30713.0,71.8727,71.9103,71.8351,71.8633,30713.0
2023-03-06 15:55:00,76.46,76.48,76.31,76.36,174916.0,71.8727,71.8915,71.7317,71.7787,174916.0
2023-03-07 09:30:00,76.4,76.44,76.19,76.24,17460.0,71.8163,71.8539,71.6189,71.6659,17460.0
2023-03-07 09:35:00,76.34,76.44,76.3,76.36,3652.0,71.7599,71.8539,71.7223,71.7787,3652.0
2023-03-07 09:40:00,76.42,76.42,76.31,76.36,3625.0,71.8351,71.8351,71.7317,71.7787,3625.0
2023-03-07 09:45:00,76.4,76.55,76.4,76.54,2936.0,71.8163,71.9573,71.8163,71.9479,2936.0
2023-03-07 09:50:00,76.57,76.57,76.46,76.53,4889.0,71.9761,71.9761,71.8727,71.9385,4889.0
2023-03-07 09:55:00,76.53,76.57,76.46,76.56,4541.0,71.9385,71.9761,71.8727,71.9667,4541.0
2023-03-07 10:00:00,76.53,76.53,76.16,76.26,10092.0,71.9385,71.9385,71.5907,71.6847,10092.0
2023-03-07 10:05:00,76.21,76.28,76.09,76.14,8476.0,71.6377,71.7035,71.5249,71.5719,8476.0
2023-03-07 10:10:00,76.16,76.16,75.89,75.9,8981.0,71.5907,71.5907,71.3369,71.3463,8981.0
2023-03-07 10:15:00,75.87,76.06,75.85,76.03,11771.0,71.3181,71.4967,71.2993,71.4685,11771.0
2023-03-07 10:20:00,76.03,76.12,75.97,76.0,5744.0,71.4685,71.5531,71.4121,71.4403,5744.0
2023-03-07 10:25:00,76.01,76.01,75.86,75.91,7376.0,71.4497,71.4497,71.3087,71.3557,7376.0
2023-03-07 10:30:00,75.93,76.07,75.92,75.98,8946.0,71.3745,71.5061,71.3651,71.4215,8946.0
2023-03-07 10:35:00,76.01,76.1,75.93,75.96,13018.0,71.4497,71.5343,71.3745,71.4027,13018.0
2023-03-07 10:40:00,75.95,75.96,75.79,75.83,9059.0,71.3933,71.4027,71.2429,71.2805,9059.0
2023-03-07 10:45:00,75.81,75.88,75.78,75.78,6613.0,71.2617,71.3275,71.2335,71.2335,6613.0
2023-03-07 10:50:00,75.79,75.79,75.62,75.73,9728.0,71.2429,71.2429,71.0831,71.1865,9728.0
2023-03-07 10:55:00,75.75,75.75,75.58,75.59,7252.0,71.2053,71.2053,71.0455,71.0549,7252.0
2023-03-07 11:00:00,75.58,75.75,75.55,75.73,6100.0,71.0455,71.2053,71.0173,71.1865,6100.0
2023-03-07 11:05:00,75.74,75.77,75.68,75.73,6471.0,71.1959,71.2241,71.1395,71.1865,6471.0
2023-03-07 11:10:00,75.77,75.77,75.62,75.63,7156.0,71.2241,71.2241,71.0831,71.0925,7156.0
2023-03-07 11:15:00,75.63,75.65,75.58,75.65,8745.0,71.0925,71.1113,71.0455,71.1113,8745.0
2023-03-07 11:20:00,75.65,75.65,75.59,75.62,5479.0,71.1113,71.1113,71.0549,71.0831,5479.0
2023-03-07 11:25:00,75.61,75.66,75.54,75.58,9961.0,71.0737,71.1207,71.0079,71.0455,9961.0
2023-03-07 11:30:00,75.57,75.6,75.56,75.6,7319.0,71.0361,71.0643,71.0267,71.0643,7319.0
2023-03-07 11:35:00,75.57,75.64,75.55,75.64,3457.0,71.0361,71.1019,71.0173,71.1019,3457.0
2023-03-07 11:40:00,75.64,75.67,75.58,75.66,7267.0,71.1019,71.1301,71.0455,71.1207,7267.0
2023-03-07 11:45:00,75.65,75.66,75.58,75.66,18331.0,71.1113,71.1207,71.0455,71.1207,18331.0
2023-03-07 11:50:00,75.67,75.72,75.53,75.54,4414.0,71.1301,71.1771,70.9985,71.0079,4414.0
2023-03-07 11:55:00,75.53,75.53,75.47,75.52,7495.0,70.9985,70.9985,70.9421,70.9891,7495.0
2023-03-07 12:00:00,75.52,75.58,75.51,75.56,5725.0,70.9891,71.0455,70.9797,71.0267,5725.0
2023-03-07 12:05:00,75.56,75.63,75.54,75.59,5812.0,71.0267,71.0925,71.0079,71.0549,5812.0
2023-03-07 12:10:00,75.58,75.61,75.55,75.58,5233.0,71.0455,71.0737,71.0173,71.0455,5233.0
2023-03-07 12:15:00,75.57,75.71,75.57,75.71,5639.0,71.0361,71.1677,71.0361,71.1677,5639.0
2023-03-07 12:20:00,75.72,75.89,75.71,75.84,13249.0,71.1771,71.3369,71.1677,71.2899,13249.0
2023-03-07 12:25:00,75.85,75.92,75.83,75.85,10463.0,71.2993,71.3651,71.2805,71.2993,10463.0
2023-03-07 12:30:00,75.85,75.91,75.82,75.9,7563.0,71.2993,71.3557,71.2711,71.3463,7563.0
2023-03-07 12:35:00,75.91,75.96,75.9,75.96,7605.0,71.3557,71.4027,71.3463,71.4027,7605.0
2023-03-07 12:40:00,75.96,75.97,75.79,75.86,7141.0,71.4027,71.4121,71.2429,71.3087,7141.0
2023-03-07 12:45:00,75.87,75.95,75.84,75.92,8162.0,71.3181,71.3933,71.2899,71.3651,8162.0
2023-03-07 12:50:00,75.93,75.97,75.84,75.84,9160.0,71.3745,71.4121,71.2899,71.2899,9160.0
2023-03-07 12:55:00,75.84,75.89,75.82,75.85,18079.0,71.2899,71.3369,71.2711,71.2993,18079.0
2023-03-07 13:00:00,75.85,75.9,75.81,75.83,6700.0,71.2993,71.3463,71.2617,71.2805,6700.0
2023-03-07 13:05:00,75.82,75.89,75.79,75.89,7810.0,71.2711,71.3369,71.2429,71.3369,7810.0
2023-03-07 13:10:00,75.87,75.94,75.86,75.94,9548.0,71.3181,71.3839,71.3087,71.3839,9548.0
2023-03-07 13:15:00,75.94,75.97,75.9,75.94,5555.0,71.3839,71.4121,71.3463,71.3839,5555.0
2023-03-07 13:20:00,75.94,75.97,75.92,75.95,9905.0,71.3839,71.4121,71.3651,71.3933,9905.0
2023-03-07 13:25:00,75.96,76.08,75.96,76.07,35384.0,71.4027,71.5155,71.4027,71.5061,35384.0
2023-03-07 13:30:00,76.04,76.04,75.84,75.86,5580.0,71.4779,71.4779,71.2899,71.3087,5580.0
2023-03-07 13:35:00,75.83,75.85,75.77,75.85,5199.0,71.2805,71.2993,71.2241,71.2993,5199.0
2023-03-07 13:40:00,75.85,75.87,75.75,75.76,7503.0,71.2993,71.3181,71.2053,71.2147,7503.0
2023-03-07 13:45:00,75.76,75.79,75.7,75.7,5503.0,71.2147,71.2429,71.1583,71.1583,5503.0
2023-03-07 13:50:00,75.73,75.79,75.71,75.75,6475.0,71.1865,71.2429,71.1677,71.2053,6475.0
2023-03-07 13:55:00,75.76,75.8,75.74,75.78,6544.0,71.2147,71.2523,71.1959,71.2335,6544.0
2023-03-07 14:00:00,75.76,75.78,75.73,75.73,6807.0,71.2147,71.2335,71.1865,71.1865,6807.0
2023-03-07 14:05:00,75.72,75.8,75.68,75.78,5938.0,71.1771,71.2523,71.1395,71.2335,5938.0
2023-03-07 14:10:00,75.76,75.78,75.76,75.76,6432.0,71.2147,71.2335,71.2147,71.2147,6432.0
2023-03-07 14:15:00,75.77,75.8,75.73,75.77,8550.0,71.2241,71.2523,71.1865,71.2241,8550.0
2023-03-07 14:20:00,75.76,75.77,75.71,75.75,7385.0,71.2147,71.2241,71.1677,71.2053,7385.0
2023-03-07 14:25:00,75.75,75.75,75.67,75.67,5774.0,71.2053,71.2053,71.1301,71.1301,5774.0
2023-03-07 14:30:00,75.67,75.72,75.61,75.62,8318.0,71.1301,71.1771,71.0737,71.0831,8318.0
2023-03-07 14:35:00,75.61,75.61,75.56,75.58,8657.0,71.0737,71.0737,71.0267,71.0455,8657.0
2023-03-07 14:40:00,75.57,75.61,75.53,75.54,7026.0,71.0361,71.0737,70.9985,71.0079,7026.0
2023-03-07 14:45:00,75.53,75.62,75.52,75.56,9472.0,70.9985,71.0831,70.9891,71.0267,9472.0
2023-03-07 14:50:00,75.57,75.69,75.56,75.67,11642.0,71.0361,71.1489,71.0267,71.1301,11642.0
2023-03-07 14:55:00,75.66,75.73,75.64,75.73,9071.0,71.1207,71.1865,71.1019,71.1865,9071.0
2023-03-07 15:00:00,75.72,75.73,75.62,75.62,9096.0,71.1771,71.1865,71.0831,71.0831,9096.0
2023-03-07 15:05:00,75.61,75.66,75.61,75.65,8630.0,71.0737,71.1207,71.0737,71.1113,8630.0
2023-03-07 15:10:00,75.65,75.74,75.65,75.72,9070.0,71.1113,71.1959,71.1113,71.1771,9070.0
2023-03-07 15:15:00,75.73,75.8,75.73,75.8,6960.0,71.1865,71.2523,71.1865,71.2523,6960.0
2023-03-07 15:20:00,75.79,75.83,75.74,75.75,7592.0,71.2429,71.2805,71.1959,71.2053,7592.0
2023-03-07 15:25:00,75.75,75.75,75.67,75.71,9077.0,71.2053,71.2053,71.1301,71.1677,9077.0
2023-03-07 15:30:00,75.71,75.82,75.69,75.81,13015.0,71.1677,71.2711,71.1489,71.2617,13015.0
2023-03-07 15:35:00,75.8,75.87,75.8,75.84,11662.0,71.2523,71.3181,71.2523,71.2899,11662.0
2023-03-07 15:40:00,75.85,75.86,75.69,75.69,15805.0,71.2993,71.3087,71.1489,71.1489,15805.0
2023-03-07 15:45:00,75.69,75.69,75.59,75.67,27307.0,71.1489,71.1489,71.0549,71.1301,27307.0
2023-03-07 15:50:00,75.68,75.68,75.61,75.64,27196.0,71.1395,71.1395,71.0737,71.1019,27196.0
2023-03-07 15:55:00,75.63,75.66,75.59,75.63,76768.0,71.0925,71.1207,71.0549,71.0925,76768.0
2023-03-08 09:30:00,74.88,74.89,74.2,74.43,60522.0,70.3875,70.3969,69.7483,69.9645,60522.0
2023-03-08 09:35:00,74.48,74.67,74.42,74.58,7502.0,70.0115,70.1901,69.9551,70.1055,7502.0
2023-03-08 09:40:00,74.64,74.79,74.58,74.62,31566.0,70.1619,70.3029,70.1055,70.1431,31566.0
2023-03-08 09:45:00,74.61,74.7,74.53,74.58,39044.0,70.1337,70.2183,70.0585,70.1055,39044.0
2023-03-08 09:50:00,74.54,74.67,74.29,74.36,69185.0,70.0679,70.1901,69.8329,69.8987,69185.0
2023-03-08 09:55:00,74.34,74.38,74.09,74.22,13700.0,69.8799,69.9175,69.6449,69.7671,13700.0
2023-03-08 10:00:00,74.24,74.27,74.05,74.25,29218.0,69.7859,69.8141,69.6073,69.7953,29218.0
2023-03-08 10:05:00,74.26,74.34,74.24,74.32,6406.0,69.8047,69.8799,69.7859,69.8611,6406.0
2023-03-08 10:10:00,74.27,74.38,74.26,74.27,8175.0,69.8141,69.9175,69.8047,69.8141,8175.0
2023-03-08 10:15:00,74.26,74.27,74.08,74.14,39340.0,69.8047,69.8141,69.6355,69.6919,39340.0
2023-03-08 10:20:00,74.15,74.3,74.07,74.22,25380.0,69.7013,69.8423,69.6261,69.7671,25380.0
2023-03-08 10:25:00,74.2,74.32,74.17,74.2,19387.0,69.7483,69.8611,69.7201,69.7483,19387.0
2023-03-08 10:30:00,74.18,74.29,74.15,74.19,22763.0,69.7295,69.8329,69.7013,69.7389,22763.0
2023-03-08 10:35:00,74.21,74.38,74.17,74.38,25769.0,69.7577,69.9175,69.7201,69.9175,25769.0
2023-03-08 10:40:00,74.35,74.36,74.18,74.23,9771.0,69.8893,69.8987,69.7295,69.7765,9771.0
2023-03-08 10:45:00,74.22,74.49,74.22,74.29,24835.0,69.7671,70.0209,69.7671,69.8329,24835.0
2023-03-08 10:50:00,74.25,74.42,74.23,74.4,22033.0,69.7953,69.9551,69.7765,69.9363,22033.0
2023-03-08 10:55:00,74.4,74.4,74.24,74.26,16641.0,69.9363,69.9363,69.7859,69.8047,16641.0
2023-03-08 11:00:00,74.27,74.49,74.15,74.44,22589.0,69.8141,70.0209,69.7013,69.9739,22589.0
2023-03-08 11:05:00,74.46,74.5,74.35,74.42,13185.0,69.9927,70.0303,69.8893,69.9551,13185.0
2023-03-08 11:10:00,74.43,74.5,74.39,74.43,16177.0,69.9645,70.0303,69.9269,69.9645,16177.0
2023-03-08 11:15:00,74.44,74.52,74.42,74.42,14831.0,69.9739,70.0491,69.9551,69.9551,14831.0
2023-03-08 11:20:00,74.44,74.51,74.4,74.4,9750.0,69.9739,70.0397,69.9363,69.9363,9750.0
2023-03-08 11:25:00,74.39,74.4,74.35,74.35,7553.0,69.9269,69.9363,69.8893,69.8893,7553.0
2023-03-08 11:30:00,74.35,74.4,74.3,74.34,7928.0,69.8893,69.9363,69.8423,69.8799,7928.0
2023-03-08 11:35:00,74.31,74.39,74.27,74.38,5186.0,69.8517,69.9269,69.8141,69.9175,5186.0
2023-03-08 11:40:00,74.38,74.47,74.38,74.46,8018.0,69.9175,70.0021,69.9175,69.9927,8018.0
2023-03-08 11:45:00,74.46,74.52,74.44,74.52,7209.0,69.9927,70.0491,69.9739,70.0491,7209.0
2023-03-08 11:50:00,74.53,74.59,74.52,74.55,5827.0,70.0585,70.1149,70.0491,70.0773,5827.0
2023-03-08 11:55:00,74.54,74.57,74.51,74.53,18327.0,70.0679,70.0961,70.0397,70.0585,18327.0
2023-03-08 12:00:00,74.53,74.6,74.53,74.57,5436.0,70.0585,70.1243,70.0585,70.0961,5436.0
2023-03-08 12:05:00,74.56,74.57,74.33,74.33,9980.0,70.0867,70.0961,69.8705,69.8705,9980.0
2023-03-08 12:10:00,74.34,74.34,74.22,74.22,7672.0,69.8799,69.8799,69.7671,69.7671,7672.0
2023-03-08 12:15:00,74.22,74.34,74.22,74.32,6827.0,69.7671,69.8799,69.7671,69.8611,6827.0
2023-03-08 12:20:00,74.31,74.38,74.29,74.34,6163.0,69.8517,69.9175,69.8329,69.8799,6163.0
2023-03-08 12:25:00,74.34,74.34,74.21,74.22,6169.0,69.8799,69.8799,69.7577,69.7671,6169.0
2023-03-08 12:30:00,74.22,74.25,74.13,74.19,12378.0,69.7671,69.7953,69.6825,69.7389,12378.0
2023-03-08 12:35:00,74.19,74.22,74.18,74.18,5776.0,69.7389,69.7671,69.7295,69.7295,5776.0
2023-03-08 12:40:00,74.17,74.21,74.08,74.09,12504.0,69.7201,69.7577,69.6355,69.6449,12504.0
2023-03-08 12:45:00,74.07,74.1,74.05,74.1,5621.0,69.6261,69.6543,69.6073,69.6543,5621.0
2023-03-08 12:50:00,74.07,74.08,74.0,74.05,17780.0,69.6261,69.6355,69.5603,69.6073,17780.0
2023-03-08 12:55:00,74.06,74.07,73.97,74.02,31376.0,69.6167,69.6261,69.5321,69.5791,31376.0
2023-03-08 13:00:00,74.02,74.1,74.0,74.02,10296.0,69.5791,69.6543,69.5603,69.5791,10296.0
2023-03-08 13:05:00,74.04,74.08,74.04,74.04,4355.0,69.5979,69.6355,69.5979,69.5979,4355.0
2023-03-08 13:10:00,74.06,74.09,74.04,74.06,5225.0,69.6167,69.6449,69.5979,69.6167,5225.0
2023-03-08 13:15:00,74.05,74.07,74.0,74.02,6377.0,69.6073,69.6261,69.5603,69.5791,6377.0
2023-03-08 13:20:00,74.02,74.07,74.0,74.06,3952.0,69.5791,69.6261,69.5603,69.6167,3952.0
2023-03-08 13:25:00,74.06,74.06,73.93,73.99,47193.0,69.6167,69.6167,69.4945,69.5509,47193.0
2023-03-08 13:30:00,73.97,73.98,73.91,73.93,11964.0,69.5321,69.5415,69.4757,69.4945,11964.0
2023-03-08 13:35:00,73.93,73.98,73.92,73.96,15844.0,69.4945,69.5415,69.4851,69.5227,15844.0
2023-03-08 13:40:00,73.95,74.0,73.92,73.93,9087.0,69.5133,69.5603,69.4851,69.4945,9087.0
2023-03-08 13:45:00,73.93,73.96,73.89,73.94,12777.0,69.4945,69.5227,69.4569,69.5039,12777.0
2023-03-08 13:50:00,73.93,73.97,73.87,73.97,17223.0,69.4945,69.5321,69.4381,69.5321,17223.0
2023-03-08 13:55:00,73.96,74.0,73.87,74.0,12563.0,69.5227,69.5603,69.4381,69.5603,12563.0
2023-03-08 14:00:00,74.01,74.09,73.97,73.99,10724.0,69.5697,69.6449,69.5321,69.5509,10724.0
2023-03-08 14:05:00,74.0,74.1,73.99,74.1,6146.0,69.5603,69.6543,69.5509,69.6543,6146.0
2023-03-08 14:10:00,74.1,74.14,74.07,74.07,8793.0,69.6543,69.6919,69.6261,69.6261,8793.0
2023-03-08 14:15:00,74.07,74.17,74.06,74.09,13703.0,69.6261,69.7201,69.6167,69.6449,13703.0
2023-03-08 14:20:00,74.11,74.19,74.11,74.14,15374.0,69.6637,69.7389,69.6637,69.6919,15374.0
2023-03-08 14:25:00,74.17,74.26,74.16,74.16,35664.0,69.7201,69.8047,69.7107,69.7107,35664.0
2023-03-08 14:30:00,74.18,74.25,74.14,74.19,7540.0,69.7295,69.7953,69.6919,69.7389,7540.0
2023-03-08 14:35:00,74.19,74.23,74.17,74.17,8034.0,69.7389,69.7765,69.7201,69.7201,8034.0
2023-03-08 14:40:00,74.18,74.2,74.16,74.19,4979.0,69.7295,69.7483,69.7107,69.7389,4979.0
2023-03-08 14:45:00,74.18,74.19,74.13,74.15,7066.0,69.7295,69.7389,69.6825,69.7013,7066.0
2023-03-08 14:50:00,74.15,74.15,74.1,74.13,4173.0,69.7013,69.7013,69.6543,69.6825,4173.0
2023-03-08 14:55:00,74.15,74.17,74.1,74.13,6335.0,69.7013,69.7201,69.6543,69.6825,6335.0
2023-03-08 15:00:00,74.14,74.19,74.13,74.19,9715.0,69.6919,69.7389,69.6825,69.7389,9715.0
2023-03-08 15:05:00,74.17,74.17,74.1,74.15,9525.0,69.7201,69.7201,69.6543,69.7013,9525.0
2023-03-08 15:10:00,74.15,74.18,74.09,74.17,5112.0,69.7013,69.7295,69.6449,69.7201,5112.0
2023-03-08 15:15:00,74.17,74.18,74.14,74.17,9708.0,69.7201,69.7295,69.6919,69.7201,9708.0
2023-03-08 15:20:00,74.17,74.26,74.17,74.17,8753.0,69.7201,69.8047,69.7201,69.7201,8753.0
2023-03-08 15:25:00,74.17,74.23,74.17,74.21,9781.0,69.7201,69.7765,69.7201,69.7577,9781.0
2023-03-08 15:30:00,74.22,74.29,74.21,74.28,18945.0,69.7671,69.8329,69.7577,69.8235,18945.0
2023-03-08 15:35:00,74.3,74.4,74.29,74.39,17092.0,69.8423,69.9363,69.8329,69.9269,17092.0
2023-03-08 15:40:00,74.4,74.48,74.39,74.48,17129.0,69.9363,70.0115,69.9269,70.0115,17129.0
2023-03-08 15:45:00,74.48,74.58,74.48,74.53,31139.0,70.0115,70.1055,70.0115,70.0585,31139.0
2023-03-08 15:50:00,74.54,74.82,74.54,74.8,41021.0,70.0679,70.3311,70.0679,70.3123,41021.0
2023-03-08 15:55:00,74.8,74.88,74.79,74.86,141015.0,70.3123,70.3875,70.3029,70.3687,141015.0
2023-03-09 09:30:00,75.52,75.97,75.42,75.78,39004.0,70.9891,71.4121,70.8951,71.2335,39004.0
2023-03-09 09:35:00,75.77,76.07,75.77,75.91,27102.0,71.2241,71.5061,71.2241,71.3557,27102.0
2023-03-09 09:40:00,75.91,75.94,75.31,75.42,10583.0,71.3557,71.3839,70.7917,70.8951,10583.0
2023-03-09 09:45:00,75.45,75.57,75.38,75.46,13573.0,70.9233,71.0361,70.8575,70.9327,13573.0
2023-03-09 09:50:00,75.45,75.52,75.2,75.21,13234.0,70.9233,70.9891,70.6883,70.6977,13234.0
2023-03-09 09:55:00,75.17,75.31,75.12,75.29,6304.0,70.6601,70.7917,70.6131,70.7729,6304.0
2023-03-09 10:00:00,75.27,75.37,75.23,75.3,9732.0,70.7541,70.8481,70.7165,70.7823,9732.0
2023-03-09 10:05:00,75.33,75.37,75.2,75.25,7571.0,70.8105,70.8481,70.6883,70.7353,7571.0
2023-03-09 10:10:00,75.26,75.26,75.09,75.14,4243.0,70.7447,70.7447,70.5849,70.6319,4243.0
2023-03-09 10:15:00,75.15,75.15,75.03,75.11,8010.0,70.6413,70.6413,70.5285,70.6037,8010.0
2023-03-09 10:20:00,75.1,75.15,75.08,75.14,6987.0,70.5943,70.6413,70.5755,70.6319,6987.0
2023-03-09 10:25:00,75.15,75.16,75.08,75.13,12104.0,70.6413,70.6507,70.5755,70.6225,12104.0
2023-03-09 10:30:00,75.16,75.28,75.12,75.24,8032.0,70.6507,70.7635,70.6131,70.7259,8032.0
2023-03-09 10:35:00,75.26,75.32,75.23,75.26,11241.0,70.7447,70.8011,70.7165,70.7447,11241.0
2023-03-09 10:40:00,75.27,75.3,75.22,75.25,7293.0,70.7541,70.7823,70.7071,70.7353,7293.0
2023-03-09 10:45:00,75.25,75.29,75.22,75.28,12114.0,70.7353,70.7729,70.7071,70.7635,12114.0
2023-03-09 10:50:00,75.3,75.35,75.28,75.34,8124.0,70.7823,70.8293,70.7635,70.8199,8124.0
2023-03-09 10:55:00,75.34,75.34,75.2,75.21,6669.0,70.8199,70.8199,70.6883,70.6977,6669.0
2023-03-09 11:00:00,75.22,75.25,75.19,75.24,10638.0,70.7071,70.7353,70.6789,70.7259,10638.0
2023-03-09 11:05:00,75.23,75.32,75.22,75.32,12820.0,70.7165,70.8011,70.7071,70.8011,12820.0
2023-03-09 11:10:00,75.31,75.33,75.23,75.29,8500.0,70.7917,70.8105,70.7165,70.7729,8500.0
2023-03-09 11:15:00,75.3,75.3,75.15,75.24,7801.0,70.7823,70.7823,70.6413,70.7259,7801.0
2023-03-09 11:20:00,75.25,75.25,75.06,75.06,11592.0,70.7353,70.7353,70.5567,70.5567,11592.0
2023-03-09 11:25:00,75.06,75.06,74.94,74.99,15242.0,70.5567,70.5567,70.4439,70.4909,15242.0
2023-03-09 11:30:00,74.99,75.01,74.97,75.0,4850.0,70.4909,70.5097,70.4721,70.5003,4850.0
2023-03-09 11:35:00,75.0,75.01,74.94,74.95,4011.0,70.5003,70.5097,70.4439,70.4533,4011.0
2023-03-09 11:40:00,74.96,75.01,74.95,74.98,6833.0,70.4627,70.5097,70.4533,70.4815,6833.0
2023-03-09 11:45:00,74.97,75.01,74.92,74.92,8927.0,70.4721,70.5097,70.4251,70.4251,8927.0
2023-03-09 11:50:00,74.91,75.02,74.91,74.99,11276.0,70.4157,70.5191,70.4157,70.4909,11276.0
2023-03-09 11:55:00,75.0,75.09,74.99,75.09,12089.0,70.5003,70.5849,70.4909,70.5849,12089.0
2023-03-09 12:00:00,75.1,75.14,74.98,75.05,9870.0,70.5943,70.6319,70.4815,70.5473,9870.0
2023-03-09 12:05:00,75.06,75.21,75.06,75.14,12946.0,70.5567,70.6977,70.5567,70.6319,12946.0
2023-03-09 12:10:00,75.15,75.22,75.13,75.16,12772.0,70.6413,70.7071,70.6225,70.6507,12772.0
2023-03-09 12:15:00,75.16,75.31,75.13,75.31,30384.0,70.6507,70.7917,70.6225,70.7917,30384.0
2023-03-09 12:20:00,75.31,75.36,75.26,75.34,10645.0,70.7917,70.8387,70.7447,70.8199,10645.0
2023-03-09 12:25:00,75.34,75.42,75.33,75.4,7478.0,70.8199,70.8951,70.8105,70.8763,7478.0
2023-03-09 12:30:00,75.41,75.5,75.41,75.5,9416.0,70.8857,70.9703,70.8857,70.9703,9416.0
2023-03-09 12:35:00,75.48,75.48,75.42,75.45,8836.0,70.9515,70.9515,70.8951,70.9233,8836.0
2023-03-09 12:40:00,75.44,75.52,75.44,75.45,7034.0,70.9139,70.9891,70.9139,70.9233,7034.0
2023-03-09 12:45:00,75.45,75.52,75.43,75.5,10322.0,70.9233,70.9891,70.9045,70.9703,10322.0
2023-03-09 12:50:00,75.49,75.55,75.46,75.55,9441.0,70.9609,71.0173,70.9327,71.0173,9441.0
2023-03-09 12:55:00,75.54,75.57,75.46,75.49,9593.0,71.0079,71.0361,70.9327,70.9609,9593.0
2023-03-09 13:00:00,75.48,75.59,75.47,75.55,12517.0,70.9515,71.0549,70.9421,71.0173,12517.0
2023-03-09 13:05:00,75.53,75.57,75.49,75.5,7185.0,70.9985,71.0361,70.9609,70.9703,7185.0
2023-03-09 13:10:00,75.49,75.51,75.45,75.49,7829.0,70.9609,70.9797,70.9233,70.9609,7829.0
2023-03-09 13:15:00,75.49,75.54,75.48,75.54,12863.0,70.9609,71.0079,70.9515,71.0079,12863.0
2023-03-09 13:20:00,75.54,75.58,75.48,75.48,16747.0,71.0079,71.0455,70.9515,70.9515,16747.0
2023-03-09 13:25:00,75.48,75.49,75.38,75.45,13482.0,70.9515,70.9609,70.8575,70.9233,13482.0
2023-03-09 13:30:00,75.42,75.45,75.38,75.39,9249.0,70.8951,70.9233,70.8575,70.8669,9249.0
2023-03-09 13:35:00,75.38,75.38,75.25,75.28,8645.0,70.8575,70.8575,70.7353,70.7635,8645.0
2023-03-09 13:40:00,75.28,75.35,75.27,75.35,5244.0,70.7635,70.8293,70.7541,70.8293,5244.0
2023-03-09 13:45:00,75.33,75.34,75.18,75.18,5838.0,70.8105,70.8199,70.6695,70.6695,5838.0
2023-03-09 13:50:00,75.16,75.18,75.08,75.09,16823.0,70.6507,70.6695,70.5755,70.5849,16823.0
2023-03-09 13:55:00,75.09,75.19,75.05,75.18,16735.0,70.5849,70.6789,70.5473,70.6695,16735.0
2023-03-09 14:00:00,75.18,75.18,74.99,74.99,9667.0,70.6695,70.6695,70.4909,70.4909,9667.0
2023-03-09 14:05:00,74.98,75.0,74.94,74.96,5955.0,70.4815,70.5003,70.4439,70.4627,5955.0
2023-03-09 14:10:00,74.95,74.99,74.92,74.96,5355.0,70.4533,70.4909,70.4251,70.4627,5355.0
2023-03-09 14:15:00,74.94,74.98,74.91,74.96,7728.0,70.4439,70.4815,70.4157,70.4627,7728.0
2023-03-09 14:20:00,74.94,75.04,74.91,75.04,6999.0,70.4439,70.5379,70.4157,70.5379,6999.0
2023-03-09 14:25:00,75.04,75.06,74.97,74.98,8559.0,70.5379,70.5567,70.4721,70.4815,8559.0
2023-03-09 14:30:00,74.96,74.97,74.86,74.91,10482.0,70.4627,70.4721,70.3687,70.4157,10482.0
2023-03-09 14:35:00,74.91,74.97,74.91,74.92,6877.0,70.4157,70.4721,70.4157,70.4251,6877.0
2023-03-09 14:40:00,74.92,74.98,74.88,74.89,5363.0,70.4251,70.4815,70.3875,70.3969,5363.0
2023-03-09 14:45:00,74.87,74.94,74.79,74.83,10634.0,70.3781,70.4439,70.3029,70.3405,10634.0
2023-03-09 14:50:00,74.84,74.84,74.71,74.72,4746.0,70.3499,70.3499,70.2277,70.2371,4746.0
2023-03-09 14:55:00,74.71,74.74,74.65,74.66,4513.0,70.2277,70.2559,70.1713,70.1807,4513.0
2023-03-09 15:00:00,74.67,74.67,74.53,74.55,6061.0,70.1901,70.1901,70.0585,70.0773,6061.0
2023-03-09 15:05:00,74.56,74.56,74.47,74.49,13101.0,70.0867,70.0867,70.0021,70.0209,13101.0
2023-03-09 15:10:00,74.48,74.51,74.42,74.43,9561.0,70.0115,70.0397,69.9551,69.9645,9561.0
2023-03-09 15:15:00,74.42,74.42,74.24,74.24,10977.0,69.9551,69.9551,69.7859,69.7859,10977.0
2023-03-09 15:20:00,74.23,74.3,74.11,74.24,14372.0,69.7765,69.8423,69.6637,69.7859,14372.0
2023-03-09 15:25:00,74.22,74.42,74.16,74.24,34162.0,69.7671,69.9551,69.7107,69.7859,34162.0
2023-03-09 15:30:00,74.29,74.48,74.27,74.45,29952.0,69.8329,70.0115,69.8141,69.9833,29952.0
2023-03-09 15:35:00,74.44,74.49,74.35,74.48,23262.0,69.9739,70.0209,69.8893,70.0115,23262.0
2023-03-09 15:40:00,74.48,74.56,74.45,74.51,22371.0,70.0115,70.0867,69.9833,70.0397,22371.0
2023-03-09 15:45:00,74.51,74.51,74.35,74.46,31788.0,70.0397,70.0397,69.8893,69.9927,31788.0
2023-03-09 15:50:00,74.48,74.59,74.44,74.49,44340.0,70.0115,70.1149,69.9739,70.0209,44340.0
2023-03-09 15:55:00,74.49,74.49,74.26,74.34,105819.0,70.0209,70.0209,69.8047,69.8799,105819.0
2023-03-10 09:30:00,74.13,74.33,73.95,74.03,21614.0,69.6825,69.8705,69.5133,69.5885,21614.0
2023-03-10 09:35:00,74.09,74.18,73.8,73.88,9559.0,69.6449,69.7295,69.3723,69.4475,9559.0
2023-03-10 09:40:00,73.88,73.98,73.7,73.74,8579.0,69.4475,69.5415,69.2783,69.3159,8579.0
2023-03-10 09:45:00,73.73,73.74,73.48,73.6,15382.0,69.3065,69.3159,69.0715,69.1843,15382.0
2023-03-10 09:50:00,73.56,73.72,73.38,73.62,15561.0,69.1467,69.2971,68.9775,69.2031,15561.0
2023-03-10 09:55:00,73.63,73.74,73.61,73.62,8318.0,69.2125,69.3159,69.1937,69.2031,8318.0
2023-03-10 10:00:00,73.63,73.82,73.63,73.68,14279.0,69.2125,69.3911,69.2125,69.2595,14279.0
2023-03-10 10:05:00,73.68,73.76,73.6,73.69,10197.0,69.2595,69.3347,69.1843,69.2689,10197.0
2023-03-10 10:10:00,73.69,73.77,73.55,73.7,11484.0,69.2689,69.3441,69.1373,69.2783,11484.0
2023-03-10 10:15:00,73.67,73.71,73.48,73.52,13311.0,69.2501,69.2877,69.0715,69.1091,13311.0
2023-03-10 10:20:00,73.51,73.65,73.51,73.64,11112.0,69.0997,69.2313,69.0997,69.2219,11112.0
2023-03-10 10:25:00,73.65,73.65,73.49,73.56,10454.0,69.2313,69.2313,69.0809,69.1467,10454.0
2023-03-10 10:30:00,73.56,73.86,73.54,73.81,9136.0,69.1467,69.4287,69.1279,69.3817,9136.0
2023-03-10 10:35:00,73.85,73.9,73.78,73.78,8491.0,69.4193,69.4663,69.3535,69.3535,8491.0
2023-03-10 10:40:00,73.81,73.82,73.6,73.63,7811.0,69.3817,69.3911,69.1843,69.2125,7811.0
2023-03-10 10:45:00,73.62,73.69,73.6,73.61,9872.0,69.2031,69.2689,69.1843,69.1937,9872.0
2023-03-10 10:50:00,73.63,73.63,73.53,73.59,9096.0,69.2125,69.2125,69.1185,69.1749,9096.0
2023-03-10 10:55:00,73.61,73.88,73.61,73.86,9043.0,69.1937,69.4475,69.1937,69.4287,9043.0
2023-03-10 11:00:00,73.88,73.89,73.74,73.81,7927.0,69.4475,69.4569,69.3159,69.3817,7927.0
2023-03-10 11:05:00,73.77,73.87,73.77,73.85,5703.0,69.3441,69.4381,69.3441,69.4193,5703.0
2023-03-10 11:10:00,73.86,73.95,73.83,73.89,6413.0,69.4287,69.5133,69.4005,69.4569,6413.0
2023-03-10 11:15:00,73.87,73.89,73.76,73.88,8075.0,69.4381,69.4569,69.3347,69.4475,8075.0
2023-03-10 11:20:00,73.88,74.0,73.88,73.99,20965.0,69.4475,69.5603,69.4475,69.5509,20965.0
2023-03-10 11:25:00,73.98,74.19,73.97,74.17,25183.0,69.5415,69.7389,69.5321,69.7201,25183.0
2023-03-10 11:30:00,74.15,74.18,74.01,74.13,11711.0,69.7013,69.7295,69.5697,69.6825,11711.0
2023-03-10 11:35:00,74.11,74.13,73.99,73.99,13022.0,69.6637,69.6825,69.5509,69.5509,13022.0
2023-03-10 11:40:00,74.05,74.05,73.92,73.96,8775.0,69.6073,69.6073,69.4851,69.5227,8775.0
2023-03-10 11:45:00,73.96,73.96,73.73,73.84,8251.0,69.5227,69.5227,69.3065,69.4099,8251.0
2023-03-10 11:50:00,73.83,73.84,73.66,73.7,6213.0,69.4005,69.4099,69.2407,69.2783,6213.0
2023-03-10 11:55:00,73.7,73.71,73.62,73.63,5565.0,69.2783,69.2877,69.2031,69.2125,5565.0
2023-03-10 12:00:00,73.66,73.72,73.62,73.64,5581.0,69.2407,69.2971,69.2031,69.2219,5581.0
2023-03-10 12:05:00,73.61,73.63,73.48,73.5,20352.0,69.1937,69.2125,69.0715,69.0903,20352.0
2023-03-10 12:10:00,73.5,73.5,73.34,73.38,9845.0,69.0903,69.0903,68.9399,68.9775,9845.0
2023-03-10 12:15:00,73.36,73.48,73.36,73.45,19480.0,68.9587,69.0715,68.9587,69.0433,19480.0
2023-03-10 12:20:00,73.47,73.51,73.37,73.45,15103.0,69.0621,69.0997,68.9681,69.0433,15103.0
2023-03-10 12:25:00,73.45,73.53,73.41,73.51,16425.0,69.0433,69.1185,69.0057,69.0997,16425.0
2023-03-10 12:30:00,73.52,73.74,73.51,73.71,11636.0,69.1091,69.3159,69.0997,69.2877,11636.0
2023-03-10 12:35:00,73.73,73.76,73.63,73.75,7675.0,69.3065,69.3347,69.2125,69.3253,7675.0
2023-03-10 12:40:00,73.75,73.75,73.61,73.69,4432.0,69.3253,69.3253,69.1937,69.2689,4432.0
2023-03-10 12:45:00,73.68,73.68,73.5,73.5,5625.0,69.2595,69.2595,69.0903,69.0903,5625.0
2023-03-10 12:50:00,73.51,73.51,73.33,73.38,4238.0,69.0997,69.0997,68.9305,68.9775,4238.0
2023-03-10 12:55:00,73.33,73.36,73.28,73.28,5193.0,68.9305,68.9587,68.8835,68.8835,5193.0
2023-03-10 13:00:00,73.3,73.35,73.25,73.3,9654.0,68.9023,68.9493,68.8553,68.9023,9654.0
2023-03-10 13:05:00,73.29,73.3,73.22,73.29,20517.0,68.8929,68.9023,68.8271,68.8929,20517.0
2023-03-10 13:10:00,73.33,73.33,73.29,73.29,3623.0,68.9305,68.9305,68.8929,68.8929,3623.0
2023-03-10 13:15:00,73.28,73.28,73.14,73.15,44313.0,68.8835,68.8835,68.7519,68.7613,44313.0
2023-03-10 13:20:00,73.14,73.18,73.06,73.13,13418.0,68.7519,68.7895,68.6767,68.7425,13418.0
2023-03-10 13:25:00,73.1,73.1,72.91,72.99,13125.0,68.7143,68.7143,68.5357,68.6109,13125.0
2023-03-10 13:30:00,73.01,73.05,72.94,72.95,7517.0,68.6297,68.6673,68.5639,68.5733,7517.0
2023-03-10 13:35:00,72.93,72.99,72.91,72.92,9470.0,68.5545,68.6109,68.5357,68.5451,9470.0
2023-03-10 13:40:00,72.95,72.98,72.88,72.92,6811.0,68.5733,68.6015,68.5075,68.5451,6811.0
2023-03-10 13:45:00,72.9,72.91,72.78,72.84,8497.0,68.5263,68.5357,68.4135,68.4699,8497.0
2023-03-10 13:50:00,72.83,72.83,72.7,72.8,12389.0,68.4605,68.4605,68.3383,68.4323,12389.0
2023-03-10 13:55:00,72.77,72.81,72.74,72.81,6768.0,68.4041,68.4417,68.3759,68.4417,6768.0
2023-03-10 14:00:00,72.82,73.05,72.82,73.04,10046.0,68.4511,68.6673,68.4511,68.6579,10046.0
2023-03-10 14:05:00,73.06,73.14,72.98,73.14,8215.0,68.6767,68.7519,68.6015,68.7519,8215.0
2023-03-10 14:10:00,73.18,73.26,73.03,73.03,9832.0,68.7895,68.8647,68.6485,68.6485,9832.0
2023-03-10 14:15:00,73.0,73.03,72.85,72.94,6076.0,68.6203,68.6485,68.4793,68.5639,6076.0
2023-03-10 14:20:00,72.98,72.98,72.87,72.92,7899.0,68.6015,68.6015,68.4981,68.5451,7899.0
2023-03-10 14:25:00,72.92,72.95,72.79,72.79,9306.0,68.5451,68.5733,68.4229,68.4229,9306.0
2023-03-10 14:30:00,72.81,72.99,72.81,72.93,7352.0,68.4417,68.6109,68.4417,68.5545,7352.0
2023-03-10 14:35:00,72.93,73.13,72.92,73.12,4688.0,68.5545,68.7425,68.5451,68.7331,4688.0
2023-03-10 14:40:00,73.1,73.22,73.04,73.08,8137.0,68.7143,68.8271,68.6579,68.6955,8137.0
2023-03-10 14:45:00,73.09,73.35,73.08,73.34,12122.0,68.7049,68.9493,68.6955,68.9399,12122.0
2023-03-10 14:50:00,73.36,73.43,73.32,73.42,7775.0,68.9587,69.0245,68.9211,69.0151,7775.0
2023-03-10 14:55:00,73.42,73.49,73.21,73.28,10457.0,69.0151,69.0809,68.8177,68.8835,10457.0
2023-03-10 15:00:00,73.24,73.28,73.15,73.19,4950.0,68.8459,68.8835,68.7613,68.7989,4950.0
2023-03-10 15:05:00,73.14,73.21,73.0,73.21,6186.0,68.7519,68.8177,68.6203,68.8177,6186.0
2023-03-10 15:10:00,73.21,73.36,73.17,73.27,12139.0,68.8177,68.9587,68.7801,68.8741,12139.0
2023-03-10 15:15:00,73.25,73.34,73.17,73.17,29737.0,68.8553,68.9399,68.7801,68.7801,29737.0
2023-03-10 15:20:00,73.16,73.24,73.15,73.24,14776.0,68.7707,68.8459,68.7613,68.8459,14776.0
2023-03-10 15:25:00,73.25,73.29,73.19,73.27,7464.0,68.8553,68.8929,68.7989,68.8741,7464.0
2023-03-10 15:30:00,73.26,73.32,73.22,73.24,13626.0,68.8647,68.9211,68.8271,68.8459,13626.0
2023-03-10 15:35:00,73.23,73.23,73.06,73.11,19778.0,68.8365,68.8365,68.6767,68.7237,19778.0
2023-03-10 15:40:00,73.12,73.13,72.97,73.0,12620.0,68.7331,68.7425,68.5921,68.6203,12620.0
2023-03-10 15:45:00,73.0,73.05,72.95,72.97,16369.0,68.6203,68.6673,68.5733,68.5921,16369.0
2023-03-10 15:50:00,72.95,73.16,72.93,73.09,33835.0,68.5733,68.7707,68.5545,68.7049,33835.0
2023-03-10 15:55:00,73.09,73.21,73.04,73.14,83808.0,68.7049,68.8177,68.6579,68.7519,83808.0
2023-03-13 09:30:00,72.24,72.56,72.01,72.29,70441.0,67.9059,68.2067,67.6897,67.9529,70441.0
2023-03-13 09:35:00,72.24,72.29,72.02,72.08,42450.0,67.9059,67.9529,67.6991,67.7555,42450.0
2023-03-13 09:40:00,72.09,72.19,72.07,72.18,11555.0,67.7649,67.8589,67.7461,67.8495,11555.0
2023-03-13 09:45:00,72.17,72.54,72.14,72.54,63564.0,67.8401,68.1879,67.8119,68.1879,63564.0
2023-03-13 09:50:00,72.67,72.84,72.46,72.51,29887.0,68.3101,68.4699,68.1127,68.1597,29887.0
2023-03-13 09:55:00,72.51,72.74,72.48,72.69,19863.0,68.1597,68.3759,68.1315,68.3289,19863.0
2023-03-13 10:00:00,72.69,73.08,72.62,73.05,20586.0,68.3289,68.6955,68.2631,68.6673,20586.0
2023-03-13 10:05:00,73.02,73.39,72.89,73.3,15693.0,68.6391,68.9869,68.5169,68.9023,15693.0
2023-03-13 10:10:00,73.32,73.32,72.97,73.16,16053.0,68.9211,68.9211,68.5921,68.7707,16053.0
2023-03-13 10:15:00,73.13,73.14,72.93,73.0,13407.0,68.7425,68.7519,68.5545,68.6203,13407.0
2023-03-13 10:20:00,72.99,73.11,72.85,72.89,14408.0,68.6109,68.7237,68.4793,68.5169,14408.0
2023-03-13 10:25:00,72.9,72.93,72.78,72.86,5092.0,68.5263,68.5545,68.4135,68.4887,5092.0
2023-03-13 10:30:00,72.89,73.11,72.83,73.07,11034.0,68.5169,68.7237,68.4605,68.6861,11034.0
2023-03-13 10:35:00,73.13,73.14,72.89,73.02,6154.0,68.7425,68.7519,68.5169,68.6391,6154.0
2023-03-13 10:40:00,72.93,72.95,72.73,72.93,7674.0,68.5545,68.5733,68.3665,68.5545,7674.0
2023-03-13 10:45:00,72.96,73.06,72.9,72.96,6538.0,68.5827,68.6767,68.5263,68.5827,6538.0
2023-03-13 10:50:00,73.01,73.01,72.64,72.78,12990.0,68.6297,68.6297,68.2819,68.4135,12990.0
2023-03-13 10:55:00,72.78,73.26,72.74,73.21,7842.0,68.4135,68.8647,68.3759,68.8177,7842.0
2023-03-13 11:00:00,73.23,73.46,73.17,73.25,9038.0,68.8365,69.0527,68.7801,68.8553,9038.0
2023-03-13 11:05:00,73.23,73.27,73.11,73.11,10511.0,68.8365,68.8741,68.7237,68.7237,10511.0
2023-03-13 11:10:00,73.12,73.36,73.11,73.22,11806.0,68.7331,68.9587,68.7237,68.8271,11806.0
2023-03-13 11:15:00,73.22,73.32,73.2,73.28,10695.0,68.8271,68.9211,68.8083,68.8835,10695.0
2023-03-13 11:20:00,73.3,73.43,73.25,73.29,45458.0,68.9023,69.0245,68.8553,68.8929,45458.0
2023-03-13 11:25:00,73.31,73.43,73.18,73.43,16589.0,68.9117,69.0245,68.7895,69.0245,16589.0
2023-03-13 11:30:00,73.44,73.52,73.36,73.36,23610.0,69.0339,69.1091,68.9587,68.9587,23610.0
2023-03-13 11:35:00,73.34,73.35,73.14,73.27,21453.0,68.9399,68.9493,68.7519,68.8741,21453.0
2023-03-13 11:40:00,73.29,73.56,73.29,73.53,14295.0,68.8929,69.1467,68.8929,69.1185,14295.0
2023-03-13 11:45:00,73.52,73.72,73.48,73.69,22019.0,69.1091,69.2971,69.0715,69.2689,22019.0
2023-03-13 11:50:00,73.7,73.72,73.52,73.52,16342.0,69.2783,69.2971,69.1091,69.1091,16342.0
2023-03-13 11:55:00,73.5,73.83,73.46,73.78,20443.0,69.0903,69.4005,69.0527,69.3535,20443.0
2023-03-13 12:00:00,73.8,74.0,73.61,73.62,15775.0,69.3723,69.5603,69.1937,69.2031,15775.0
2023-03-13 12:05:00,73.66,73.92,73.66,73.91,15740.0,69.2407,69.4851,69.2407,69.4757,15740.0
2023-03-13 12:10:00,73.89,73.89,73.58,73.63,11944.0,69.4569,69.4569,69.1655,69.2125,11944.0
2023-03-13 12:15:00,73.63,73.76,73.63,73.75,10903.0,69.2125,69.3347,69.2125,69.3253,10903.0
2023-03-13 12:20:00,73.76,73.83,73.67,73.67,14888.0,69.3347,69.4005,69.2501,69.2501,14888.0
2023-03-13 12:25:00,73.67,73.83,73.67,73.76,18485.0,69.2501,69.4005,69.2501,69.3347,18485.0
2023-03-13 12:30:00,73.76,73.79,73.69,73.7,17721.0,69.3347,69.3629,69.2689,69.2783,17721.0
2023-03-13 12:35:00,73.67,73.88,73.66,73.86,18986.0,69.2501,69.4475,69.2407,69.4287,18986.0
2023-03-13 12:40:00,73.85,73.95,73.8,73.88,10996.0,69.4193,69.5133,69.3723,69.4475,10996.0
2023-03-13 12:45:00,73.85,73.85,73.61,73.61,14836.0,69.4193,69.4193,69.1937,69.1937,14836.0
2023-03-13 12:50:00,73.62,73.76,73.56,73.75,15817.0,69.2031,69.3347,69.1467,69.3253,15817.0
2023-03-13 12:55:00,73.73,73.78,73.65,73.77,13956.0,69.3065,69.3535,69.2313,69.3441,13956.0
2023-03-13 13:00:00,73.78,73.79,73.55,73.6,17662.0,69.3535,69.3629,69.1373,69.1843,17662.0
2023-03-13 13:05:00,73.61,73.8,73.59,73.8,22197.0,69.1937,69.3723,69.1749,69.3723,22197.0
2023-03-13 13:10:00,73.81,73.88,73.77,73.88,15786.0,69.3817,69.4475,69.3441,69.4475,15786.0
2023-03-13 13:15:00,73.85,73.89,73.75,73.8,18719.0,69.4193,69.4569,69.3253,69.3723,18719.0
2023-03-13 13:20:00,73.82,73.86,73.75,73.8,17702.0,69.3911,69.4287,69.3253,69.3723,17702.0
2023-03-13 13:25:00,73.79,73.92,73.79,73.89,27904.0,69.3629,69.4851,69.3629,69.4569,27904.0
2023-03-13 13:30:00,73.89,73.96,73.73,73.73,21170.0,69.4569,69.5227,69.3065,69.3065,21170.0
2023-03-13 13:35:00,73.73,74.08,73.71,74.0,18018.0,69.3065,69.6355,69.2877,69.5603,18018.0
2023-03-13 13:40:00,74.02,74.03,73.91,74.01,10269.0,69.5791,69.5885,69.4757,69.5697,10269.0
2023-03-13 13:45:00,74.05,74.18,74.03,74.16,24945.0,69.6073,69.7295,69.5885,69.7107,24945.0
2023-03-13 13:50:00,74.16,74.17,74.06,74.08,18973.0,69.7107,69.7201,69.6167,69.6355,18973.0
2023-03-13 13:55:00,74.09,74.17,74.07,74.07,9331.0,69.6449,69.7201,69.6261,69.6261,9331.0
2023-03-13 14:00:00,74.08,74.15,74.0,74.04,18980.0,69.6355,69.7013,69.5603,69.5979,18980.0
2023-03-13 14:05:00,74.02,74.08,73.9,73.92,14093.0,69.5791,69.6355,69.4663,69.4851,14093.0
2023-03-13 14:10:00,73.91,74.0,73.85,73.95,16992.0,69.4757,69.5603,69.4193,69.5133,16992.0
2023-03-13 14:15:00,74.0,74.07,73.95,73.98,14761.0,69.5603,69.6261,69.5133,69.5415,14761.0
2023-03-13 14:20:00,73.97,74.13,73.94,74.13,12917.0,69.5321,69.6825,69.5039,69.6825,12917.0
2023-03-13 14:25:00,74.15,74.18,74.05,74.12,12436.0,69.7013,69.7295,69.6073,69.6731,12436.0
2023-03-13 14:30:00,74.12,74.26,74.09,74.19,14797.0,69.6731,69.8047,69.6449,69.7389,14797.0
2023-03-13 14:35:00,74.17,74.17,74.01,74.06,10953.0,69.7201,69.7201,69.5697,69.6167,10953.0
2023-03-13 14:40:00,74.06,74.2,74.05,74.13,12357.0,69.6167,69.7483,69.6073,69.6825,12357.0
2023-03-13 14:45:00,74.14,74.22,74.1,74.17,15967.0,69.6919,69.7671,69.6543,69.7201,15967.0
2023-03-13 14:50:00,74.15,74.2,74.02,74.08,17397.0,69.7013,69.7483,69.5791,69.6355,17397.0
2023-03-13 14:55:00,74.09,74.15,74.06,74.11,11008.0,69.6449,69.7013,69.6167,69.6637,11008.0
2023-03-13 15:00:00,74.1,74.14,74.01,74.01,14468.0,69.6543,69.6919,69.5697,69.5697,14468.0
2023-03-13 15:05:00,73.99,74.13,73.97,73.98,17858.0,69.5509,69.6825,69.5321,69.5415,17858.0
2023-03-13 15:10:00,73.98,74.1,73.96,74.06,14799.0,69.5415,69.6543,69.5227,69.6167,14799.0
2023-03-13 15:15:00,74.1,74.11,73.99,73.99,14495.0,69.6543,69.6637,69.5509,69.5509,14495.0
2023-03-13 15:20:00,73.99,73.99,73.74,73.75,13784.0,69.5509,69.5509,69.3159,69.3253,13784.0
2023-03-13 15:25:00,73.75,73.76,73.59,73.68,19663.0,69.3253,69.3347,69.1749,69.2595,19663.0
2023-03-13 15:30:00,73.69,73.87,73.68,73.84,17788.0,69.2689,69.4381,69.2595,69.4099,17788.0
2023-03-13 15:35:00,73.82,73.93,73.78,73.93,21249.0,69.3911,69.4945,69.3535,69.4945,21249.0
2023-03-13 15:40:00,73.94,73.99,73.84,73.88,27901.0,69.5039,69.5509,69.4099,69.4475,27901.0
2023-03-13 15:45:00,73.9,73.95,73.85,73.88,28912.0,69.4663,69.5133,69.4193,69.4475,28912.0
2023-03-13 15:50:00,73.89,73.93,73.82,73.89,72262.0,69.4569,69.4945,69.3911,69.4569,72262.0
2023-03-13 15:55:00,73.89,73.93,73.78,73.86,148742.0,69.4569,69.4945,69.3535,69.4287,148742.0
2023-03-14 09:30:00,74.59,74.81,74.34,74.69,29082.0,70.1149,70.3217,69.8799,70.2089,29082.0
2023-03-14 09:35:00,74.69,74.9,74.67,74.88,8484.0,70.2089,70.4063,70.1901,70.3875,8484.0
2023-03-14 09:40:00,74.9,74.92,74.57,74.59,9300.0,70.4063,70.4251,70.0961,70.1149,9300.0
2023-03-14 09:45:00,74.58,74.67,74.55,74.61,7211.0,70.1055,70.1901,70.0773,70.1337,7211.0
2023-03-14 09:50:00,74.6,74.61,74.5,74.54,6159.0,70.1243,70.1337,70.0303,70.0679,6159.0
2023-03-14 09:55:00,74.5,74.6,74.47,74.52,8144.0,70.0303,70.1243,70.0021,70.0491,8144.0
2023-03-14 10:00:00,74.53,74.55,74.39,74.52,11848.0,70.0585,70.0773,69.9269,70.0491,11848.0
2023-03-14 10:05:00,74.49,74.59,74.47,74.49,7105.0,70.0209,70.1149,70.0021,70.0209,7105.0
2023-03-14 10:10:00,74.48,74.55,74.31,74.53,8198.0,70.0115,70.0773,69.8517,70.0585,8198.0
2023-03-14 10:15:00,74.53,74.68,74.52,74.63,13918.0,70.0585,70.1995,70.0491,70.1525,13918.0
2023-03-14 10:20:00,74.62,74.74,74.53,74.74,6307.0,70.1431,70.2559,70.0585,70.2559,6307.0
2023-03-14 10:25:00,74.75,74.77,74.66,74.76,10931.0,70.2653,70.2841,70.1807,70.2747,10931.0
2023-03-14 10:30:00,74.77,74.91,74.72,74.89,19672.0,70.2841,70.4157,70.2371,70.3969,19672.0
2023-03-14 10:35:00,74.87,74.99,74.86,74.91,11102.0,70.3781,70.4909,70.3687,70.4157,11102.0
2023-03-14 10:40:00,74.88,75.0,74.87,74.92,15346.0,70.3875,70.5003,70.3781,70.4251,15346.0
2023-03-14 10:45:00,74.92,74.92,74.82,74.89,10294.0,70.4251,70.4251,70.3311,70.3969,10294.0
2023-03-14 10:50:00,74.9,74.94,74.89,74.92,9099.0,70.4063,70.4439,70.3969,70.4251,9099.0
2023-03-14 10:55:00,74.92,74.95,74.73,74.73,8119.0,70.4251,70.4533,70.2465,70.2465,8119.0
2023-03-14 11:00:00,74.74,74.81,74.72,74.76,8698.0,70.2559,70.3217,70.2371,70.2747,8698.0
2023-03-14 11:05:00,74.76,74.8,74.75,74.75,8818.0,70.2747,70.3123,70.2653,70.2653,8818.0
2023-03-14 11:10:00,74.73,74.79,74.67,74.79,17356.0,70.2465,70.3029,70.1901,70.3029,17356.0
2023-03-14 11:15:00,74.79,74.84,74.78,74.84,7780.0,70.3029,70.3499,70.2935,70.3499,7780.0
2023-03-14 11:20:00,74.84,74.88,74.81,74.85,12522.0,70.3499,70.3875,70.3217,70.3593,12522.0
2023-03-14 11:25:00,74.84,74.84,74.69,74.71,12797.0,70.3499,70.3499,70.2089,70.2277,12797.0
2023-03-14 11:30:00,74.71,74.73,74.57,74.71,14273.0,70.2277,70.2465,70.0961,70.2277,14273.0
2023-03-14 11:35:00,74.72,74.73,74.69,74.72,10409.0,70.2371,70.2465,70.2089,70.2371,10409.0
2023-03-14 11:40:00,74.73,74.81,74.71,74.81,12670.0,70.2465,70.3217,70.2277,70.3217,12670.0
2023-03-14 11:45:00,74.82,74.82,74.7,74.73,23818.0,70.3311,70.3311,70.2183,70.2465,23818.0
2023-03-14 11:50:00,74.73,74.77,74.68,74.68,9248.0,70.2465,70.2841,70.1995,70.1995,9248.0
2023-03-14 11:55:00,74.68,74.68,74.62,74.63,7295.0,70.1995,70.1995,70.1431,70.1525,7295.0
2023-03-14 12:00:00,74.64,74.7,74.58,74.59,23250.0,70.1619,70.2183,70.1055,70.1149,23250.0
2023-03-14 12:05:00,74.57,74.65,74.55,74.64,9342.0,70.0961,70.1713,70.0773,70.1619,9342.0
2023-03-14 12:10:00,74.64,74.77,74.61,74.76,13467.0,70.1619,70.2841,70.1337,70.2747,13467.0
2023-03-14 12:15:00,74.77,74.77,74.7,74.74,10341.0,70.2841,70.2841,70.2183,70.2559,10341.0
2023-03-14 12:20:00,74.74,74.8,74.72,74.76,7716.0,70.2559,70.3123,70.2371,70.2747,7716.0
2023-03-14 12:25:00,74.76,74.81,74.71,74.78,9252.0,70.2747,70.3217,70.2277,70.2935,9252.0
2023-03-14 12:30:00,74.77,74.83,74.75,74.75,10589.0,70.2841,70.3405,70.2653,70.2653,10589.0
2023-03-14 12:35:00,74.75,74.86,74.75,74.85,13020.0,70.2653,70.3687,70.2653,70.3593,13020.0
2023-03-14 12:40:00,74.84,74.84,74.74,74.79,9454.0,70.3499,70.3499,70.2559,70.3029,9454.0
2023-03-14 12:45:00,74.8,74.82,74.73,74.79,10495.0,70.3123,70.3311,70.2465,70.3029,10495.0
2023-03-14 12:50:00,74.8,74.83,74.57,74.59,6544.0,70.3123,70.3405,70.0961,70.1149,6544.0
2023-03-14 12:55:00,74.59,74.72,74.57,74.69,12026.0,70.1149,70.2371,70.0961,70.2089,12026.0
2023-03-14 13:00:00,74.7,74.7,74.54,74.54,12944.0,70.2183,70.2183,70.0679,70.0679,12944.0
2023-03-14 13:05:00,74.53,74.53,74.39,74.4,11129.0,70.0585,70.0585,69.9269,69.9363,11129.0
2023-03-14 13:10:00,74.38,74.39,74.29,74.29,7563.0,69.9175,69.9269,69.8329,69.8329,7563.0
2023-03-14 13:15:00,74.28,74.28,74.06,74.14,10627.0,69.8235,69.8235,69.6167,69.6919,10627.0
2023-03-14 13:20:00,74.13,74.14,74.03,74.09,9866.0,69.6825,69.6919,69.5885,69.6449,9866.0
2023-03-14 13:25:00,74.09,74.26,74.09,74.12,8313.0,69.6449,69.8047,69.6449,69.6731,8313.0
2023-03-14 13:30:00,74.13,74.18,74.08,74.17,11275.0,69.6825,69.7295,69.6355,69.7201,11275.0
2023-03-14 13:35:00,74.16,74.26,74.15,74.26,11406.0,69.7107,69.8047,69.7013,69.8047,11406.0
2023-03-14 13:40:00,74.27,74.32,74.18,74.18,9781.0,69.8141,69.8611,69.7295,69.7295,9781.0
2023-03-14 13:45:00,74.17,74.23,74.15,74.17,8490.0,69.7201,69.7765,69.7013,69.7201,8490.0
2023-03-14 13:50:00,74.17,74.25,74.16,74.22,7475.0,69.7201,69.7953,69.7107,69.7671,7475.0
2023-03-14 13:55:00,74.21,74.21,74.09,74.14,10146.0,69.7577,69.7577,69.6449,69.6919,10146.0
2023-03-14 14:00:00,74.15,74.26,74.14,74.15,12142.0,69.7013,69.8047,69.6919,69.7013,12142.0
2023-03-14 14:05:00,74.15,74.15,73.95,74.06,14656.0,69.7013,69.7013,69.5133,69.6167,14656.0
2023-03-14 14:10:00,74.06,74.14,74.05,74.12,14690.0,69.6167,69.6919,69.6073,69.6731,14690.0
2023-03-14 14:15:00,74.11,74.12,74.02,74.09,13393.0,69.6637,69.6731,69.5791,69.6449,13393.0
2023-03-14 14:20:00,74.08,74.09,73.99,74.05,13120.0,69.6355,69.6449,69.5509,69.6073,13120.0
2023-03-14 14:25:00,74.04,74.25,74.03,74.17,10852.0,69.5979,69.7953,69.5885,69.7201,10852.0
2023-03-14 14:30:00,74.16,74.27,74.14,74.27,15439.0,69.7107,69.8141,69.6919,69.8141,15439.0
2023-03-14 14:35:00,74.28,74.3,74.21,74.21,8111.0,69.8235,69.8423,69.7577,69.7577,8111.0
2023-03-14 14:40:00,74.21,74.22,74.13,74.17,10806.0,69.7577,69.7671,69.6825,69.7201,10806.0
2023-03-14 14:45:00,74.17,74.24,74.14,74.17,13143.0,69.7201,69.7859,69.6919,69.7201,13143.0
2023-03-14 14:50:00,74.14,74.24,74.12,74.12,10064.0,69.6919,69.7859,69.6731,69.6731,10064.0
2023-03-14 14:55:00,74.1,74.11,74.04,74.08,9789.0,69.6543,69.6637,69.5979,69.6355,9789.0
2023-03-14 15:00:00,74.08,74.19,74.06,74.12,9596.0,69.6355,69.7389,69.6167,69.6731,9596.0
2023-03-14 15:05:00,74.11,74.16,74.0,74.03,12405.0,69.6637,69.7107,69.5603,69.5885,12405.0
2023-03-14 15:10:00,74.03,74.03,73.87,73.88,15414.0,69.5885,69.5885,69.4381,69.4475,15414.0
2023-03-14 15:15:00,73.88,74.06,73.87,74.06,18297.0,69.4475,69.6167,69.4381,69.6167,18297.0
2023-03-14 15:20:00,74.05,74.07,73.94,73.94,13736.0,69.6073,69.6261,69.5039,69.5039,13736.0
2023-03-14 15:25:00,73.95,74.04,73.94,74.02,11960.0,69.5133,69.5979,69.5039,69.5791,11960.0
2023-03-14 15:30:00,74.02,74.15,73.98,74.15,21569.0,69.5791,69.7013,69.5415,69.7013,21569.0
2023-03-14 15:35:00,74.18,74.32,74.18,74.24,15178.0,69.7295,69.8611,69.7295,69.7859,15178.0
2023-03-14 15:40:00,74.23,74.31,74.18,74.31,22591.0,69.7765,69.8517,69.7295,69.8517,22591.0
2023-03-14 15:45:00,74.31,74.51,74.31,74.5,53418.0,69.8517,70.0397,69.8517,70.0303,53418.0
2023-03-14 15:50:00,74.52,74.63,74.47,74.48,84814.0,70.0491,70.1525,70.0021,70.0115,84814.0
2023-03-14 15:55:00,74.49,74.8,74.47,74.68,214069.0,70.0209,70.3123,70.0021,70.1995,214069.0
2023-03-15 09:30:00,73.64,74.02,73.58,73.94,67707.0,69.2219,69.5791,69.1655,69.5039,67707.0
2023-03-15 09:35:00,73.95,73.95,73.54,73.62,19205.0,69.5133,69.5133,69.1279,69.2031,19205.0
2023-03-15 09:40:00,73.62,73.71,73.5,73.69,6679.0,69.2031,69.2877,69.0903,69.2689,6679.0
2023-03-15 09:45:00,73.73,73.87,73.62,73.81,24249.0,69.3065,69.4381,69.2031,69.3817,24249.0
2023-03-15 09:50:00,73.8,73.86,73.69,73.84,20817.0,69.3723,69.4287,69.2689,69.4099,20817.0
2023-03-15 09:55:00,73.82,73.84,73.42,73.58,17928.0,69.3911,69.4099,69.0151,69.1655,17928.0
2023-03-15 10:00:00,73.56,73.58,73.33,73.47,15722.0,69.1467,69.1655,68.9305,69.0621,15722.0
2023-03-15 10:05:00,73.49,73.74,73.48,73.68,13133.0,69.0809,69.3159,69.0715,69.2595,13133.0
2023-03-15 10:10:00,73.7,73.74,73.6,73.6,7960.0,69.2783,69.3159,69.1843,69.1843,7960.0
2023-03-15 10:15:00,73.62,73.75,73.59,73.75,10496.0,69.2031,69.3253,69.1749,69.3253,10496.0
2023-03-15 10:20:00,73.78,73.88,73.76,73.76,14062.0,69.3535,69.4475,69.3347,69.3347,14062.0
2023-03-15 10:25:00,73.76,73.78,73.61,73.67,13139.0,69.3347,69.3535,69.1937,69.2501,13139.0
2023-03-15 10:30:00,73.67,73.81,73.57,73.57,14390.0,69.2501,69.3817,69.1561,69.1561,14390.0
2023-03-15 10:35:00,73.56,74.01,73.53,73.97,14789.0,69.1467,69.5697,69.1185,69.5321,14789.0
2023-03-15 10:40:00,73.94,74.01,73.69,73.81,21519.0,69.5039,69.5697,69.2689,69.3817,21519.0
2023-03-15 10:45:00,73.79,74.08,73.79,73.99,19997.0,69.3629,69.6355,69.3629,69.5509,19997.0
2023-03-15 10:50:00,74.0,74.16,73.87,74.11,18070.0,69.5603,69.7107,69.4381,69.6637,18070.0
2023-03-15 10:55:00,74.11,74.19,74.03,74.17,17808.0,69.6637,69.7389,69.5885,69.7201,17808.0
2023-03-15 11:00:00,74.19,74.23,74.11,74.12,14641.0,69.7389,69.7765,69.6637,69.6731,14641.0
2023-03-15 11:05:00,74.1,74.17,73.99,74.03,18448.0,69.6543,69.7201,69.5509,69.5885,18448.0
2023-03-15 11:10:00,74.02,74.17,74.02,74.17,12793.0,69.5791,69.7201,69.5791,69.7201,12793.0
2023-03-15 11:15:00,74.18,74.25,74.1,74.25,12752.0,69.7295,69.7953,69.6543,69.7953,12752.0
2023-03-15 11:20:00,74.24,74.25,74.12,74.19,14019.0,69.7859,69.7953,69.6731,69.7389,14019.0
2023-03-15 11:25:00,74.22,74.28,74.2,74.21,14836.0,69.7671,69.8235,69.7483,69.7577,14836.0
2023-03-15 11:30:00,74.22,74.26,74.0,74.03,16647.0,69.7671,69.8047,69.5603,69.5885,16647.0
2023-03-15 11:35:00,74.05,74.05,73.94,73.94,7690.0,69.6073,69.6073,69.5039,69.5039,7690.0
2023-03-15 11:40:00,73.95,74.04,73.86,73.9,8686.0,69.5133,69.5979,69.4287,69.4663,8686.0
2023-03-15 11:45:00,73.89,74.04,73.87,73.95,15509.0,69.4569,69.5979,69.4381,69.5133,15509.0
2023-03-15 11:50:00,73.9,73.9,73.69,73.73,10899.0,69.4663,69.4663,69.2689,69.3065,10899.0
2023-03-15 11:55:00,73.72,73.74,73.65,73.73,10010.0,69.2971,69.3159,69.2313,69.3065,10010.0
2023-03-15 12:00:00,73.73,73.79,73.72,73.72,12347.0,69.3065,69.3629,69.2971,69.2971,12347.0
2023-03-15 12:05:00,73.72,73.72,73.64,73.67,17160.0,69.2971,69.2971,69.2219,69.2501,17160.0
2023-03-15 12:10:00,73.64,73.69,73.64,73.67,9269.0,69.2219,69.2689,69.2219,69.2501,9269.0
2023-03-15 12:15:00,73.67,73.7,73.6,73.63,13329.0,69.2501,69.2783,69.1843,69.2125,13329.0
2023-03-15 12:20:00,73.63,73.72,73.61,73.64,11580.0,69.2125,69.2971,69.1937,69.2219,11580.0
2023-03-15 12:25:00,73.62,73.77,73.61,73.76,12619.0,69.2031,69.3441,69.1937,69.3347,12619.0
2023-03-15 12:30:00,73.77,73.87,73.77,73.83,10184.0,69.3441,69.4381,69.3441,69.4005,10184.0
2023-03-15 12:35:00,73.82,73.88,73.79,73.79,10757.0,69.3911,69.4475,69.3629,69.3629,10757.0
2023-03-15 12:40:00,73.78,73.83,73.71,73.78,29293.0,69.3535,69.4005,69.2877,69.3535,29293.0
2023-03-15 12:45:00,73.77,73.84,73.76,73.78,11014.0,69.3441,69.4099,69.3347,69.3535,11014.0
2023-03-15 12:50:00,73.78,73.8,73.73,73.74,20612.0,69.3535,69.3723,69.3065,69.3159,20612.0
2023-03-15 12:55:00,73.75,73.75,73.59,73.59,20070.0,69.3253,69.3253,69.1749,69.1749,20070.0
2023-03-15 13:00:00,73.58,73.65,73.52,73.57,17143.0,69.1655,69.2313,69.1091,69.1561,17143.0
2023-03-15 13:05:00,73.59,73.75,73.59,73.69,12037.0,69.1749,69.3253,69.1749,69.2689,12037.0
2023-03-15 13:10:00,73.7,73.86,73.68,73.81,11719.0,69.2783,69.4287,69.2595,69.3817,11719.0
2023-03-15 13:15:00,73.81,73.86,73.75,73.86,15143.0,69.3817,69.4287,69.3253,69.4287,15143.0
2023-03-15 13:20:00,73.86,73.87,73.8,73.82,11516.0,69.4287,69.4381,69.3723,69.3911,11516.0
2023-03-15 13:25:00,73.82,73.89,73.8,73.85,11738.0,69.3911,69.4569,69.3723,69.4193,11738.0
2023-03-15 13:30:00,73.84,73.84,73.7,73.81,11064.0,69.4099,69.4099,69.2783,69.3817,11064.0
2023-03-15 13:35:00,73.82,73.84,73.73,73.73,11544.0,69.3911,69.4099,69.3065,69.3065,11544.0
2023-03-15 13:40:00,73.73,73.74,73.64,73.68,10405.0,69.3065,69.3159,69.2219,69.2595,10405.0
2023-03-15 13:45:00,73.67,73.86,73.65,73.86,20455.0,69.2501,69.4287,69.2313,69.4287,20455.0
2023-03-15 13:50:00,73.87,74.0,73.87,74.0,13795.0,69.4381,69.5603,69.4381,69.5603,13795.0
2023-03-15 13:55:00,73.98,74.12,73.94,74.11,21060.0,69.5415,69.6731,69.5039,69.6637,21060.0
2023-03-15 14:00:00,74.12,74.14,74.07,74.14,14843.0,69.6731,69.6919,69.6261,69.6919,14843.0
2023-03-15 14:05:00,74.14,74.27,74.11,74.21,16544.0,69.6919,69.8141,69.6637,69.7577,16544.0
2023-03-15 14:10:00,74.21,74.24,74.16,74.17,11741.0,69.7577,69.7859,69.7107,69.7201,11741.0
2023-03-15 14:15:00,74.16,74.28,74.09,74.26,12333.0,69.7107,69.8235,69.6449,69.8047,12333.0
2023-03-15 14:20:00,74.26,74.48,74.25,74.44,13859.0,69.8047,70.0115,69.7953,69.9739,13859.0
2023-03-15 14:25:00,74.42,74.72,74.42,74.47,31426.0,69.9551,70.2371,69.9551,70.0021,31426.0
2023-03-15 14:30:00,74.48,74.62,74.48,74.59,31004.0,70.0115,70.1431,70.0115,70.1149,31004.0
2023-03-15 14:35:00,74.56,74.68,74.51,74.58,23198.0,70.0867,70.1995,70.0397,70.1055,23198.0
2023-03-15 14:40:00,74.58,74.68,74.54,74.54,14392.0,70.1055,70.1995,70.0679,70.0679,14392.0
2023-03-15 14:45:00,74.52,74.52,74.39,74.4,15436.0,70.0491,70.0491,69.9269,69.9363,15436.0
2023-03-15 14:50:00,74.42,74.48,74.31,74.48,16975.0,69.9551,70.0115,69.8517,70.0115,16975.0
2023-03-15 14:55:00,74.46,74.66,74.45,74.65,23941.0,69.9927,70.1807,69.9833,70.1713,23941.0
2023-03-15 15:00:00,74.66,74.77,74.59,74.62,17367.0,70.1807,70.2841,70.1149,70.1431,17367.0
2023-03-15 15:05:00,74.64,74.77,74.51,74.51,19863.0,70.1619,70.2841,70.0397,70.0397,19863.0
2023-03-15 15:10:00,74.52,74.77,74.5,74.67,16627.0,70.0491,70.2841,70.0303,70.1901,16627.0
2023-03-15 15:15:00,74.69,74.85,74.69,74.79,18086.0,70.2089,70.3593,70.2089,70.3029,18086.0
2023-03-15 15:20:00,74.77,74.98,74.73,74.95,23045.0,70.2841,70.4815,70.2465,70.4533,23045.0
2023-03-15 15:25:00,74.94,75.0,74.86,74.92,37630.0,70.4439,70.5003,70.3687,70.4251,37630.0
2023-03-15 15:30:00,74.91,74.93,74.75,74.78,31453.0,70.4157,70.4345,70.2653,70.2935,31453.0
2023-03-15 15:35:00,74.8,74.8,74.67,74.77,24285.0,70.3123,70.3123,70.1901,70.2841,24285.0
2023-03-15 15:40:00,74.76,74.78,74.61,74.68,31717.0,70.2747,70.2935,70.1337,70.1995,31717.0
2023-03-15 15:45:00,74.67,74.76,74.65,74.71,33410.0,70.1901,70.2747,70.1713,70.2277,33410.0
2023-03-15 15:50:00,74.7,74.79,74.65,74.71,73791.0,70.2183,70.3029,70.1713,70.2277,73791.0
2023-03-15 15:55:00,74.71,75.0,74.71,75.0,212398.0,70.2277,70.5003,70.2277,70.5003,212398.0
2023-03-16 09:30:00,74.77,74.77,74.09,74.24,51944.0,70.2841,70.2841,69.6449,69.7859,51944.0
2023-03-16 09:35:00,74.28,74.34,74.11,74.23,10929.0,69.8235,69.8799,69.6637,69.7765,10929.0
2023-03-16 09:40:00,74.25,74.48,74.25,74.38,13011.0,69.7953,70.0115,69.7953,69.9175,13011.0
2023-03-16 09:45:00,74.4,74.42,74.06,74.09,12826.0,69.9363,69.9551,69.6167,69.6449,12826.0
2023-03-16 09:50:00,74.1,74.26,74.01,74.2,11494.0,69.6543,69.8047,69.5697,69.7483,11494.0
2023-03-16 09:55:00,74.22,74.23,74.09,74.17,7375.0,69.7671,69.7765,69.6449,69.7201,7375.0
2023-03-16 10:00:00,74.16,74.2,73.87,73.87,20415.0,69.7107,69.7483,69.4381,69.4381,20415.0
2023-03-16 10:05:00,73.83,73.84,73.49,73.52,58488.0,69.4005,69.4099,69.0809,69.1091,58488.0
2023-03-16 10:10:00,73.52,73.65,73.51,73.55,11230.0,69.1091,69.2313,69.0997,69.1373,11230.0
2023-03-16 10:15:00,73.52,73.65,73.47,73.5,26169.0,69.1091,69.2313,69.0621,69.0903,26169.0
2023-03-16 10:20:00,73.5,73.71,73.49,73.7,14080.0,69.0903,69.2877,69.0809,69.2783,14080.0
2023-03-16 10:25:00,73.72,73.9,73.71,73.84,11257.0,69.2971,69.4663,69.2877,69.4099,11257.0
2023-03-16 10:30:00,73.85,74.0,73.85,73.97,16225.0,69.4193,69.5603,69.4193,69.5321,16225.0
2023-03-16 10:35:00,73.98,74.07,73.91,73.97,18144.0,69.5415,69.6261,69.4757,69.5321,18144.0
2023-03-16 10:40:00,73.98,74.06,73.95,74.06,14000.0,69.5415,69.6167,69.5133,69.6167,14000.0
2023-03-16 10:45:00,74.06,74.38,74.06,74.33,20159.0,69.6167,69.9175,69.6167,69.8705,20159.0
2023-03-16 10:50:00,74.35,74.69,74.34,74.69,13173.0,69.8893,70.2089,69.8799,70.2089,13173.0
2023-03-16 10:55:00,74.68,74.85,74.54,74.55,19485.0,70.1995,70.3593,70.0679,70.0773,19485.0
2023-03-16 11:00:00,74.57,74.62,74.31,74.33,7332.0,70.0961,70.1431,69.8517,69.8705,7332.0
2023-03-16 11:05:00,74.29,74.54,74.28,74.45,9891.0,69.8329,70.0679,69.8235,69.9833,9891.0
2023-03-16 11:10:00,74.45,74.47,74.3,74.37,6647.0,69.9833,70.0021,69.8423,69.9081,6647.0
2023-03-16 11:15:00,74.36,74.41,74.22,74.23,19332.0,69.8987,69.9457,69.7671,69.7765,19332.0
2023-03-16 11:20:00,74.24,74.37,74.24,74.31,20973.0,69.7859,69.9081,69.7859,69.8517,20973.0
2023-03-16 11:25:00,74.33,74.45,74.27,74.33,16646.0,69.8705,69.9833,69.8141,69.8705,16646.0
2023-03-16 11:30:00,74.34,74.4,74.23,74.32,14426.0,69.8799,69.9363,69.7765,69.8611,14426.0
2023-03-16 11:35:00,74.34,74.43,74.31,74.33,6168.0,69.8799,69.9645,69.8517,69.8705,6168.0
2023-03-16 11:40:00,74.34,74.47,74.34,74.38,7397.0,69.8799,70.0021,69.8799,69.9175,7397.0
2023-03-16 11:45:00,74.39,74.39,74.21,74.26,14403.0,69.9269,69.9269,69.7577,69.8047,14403.0
2023-03-16 11:50:00,74.24,74.43,74.23,74.41,12989.0,69.7859,69.9645,69.7765,69.9457,12989.0
2023-03-16 11:55:00,74.4,74.49,74.33,74.34,11862.0,69.9363,70.0209,69.8705,69.8799,11862.0
2023-03-16 12:00:00,74.33,74.37,74.13,74.21,17204.0,69.8705,69.9081,69.6825,69.7577,17204.0
2023-03-16 12:05:00,74.2,74.27,74.11,74.11,13226.0,69.7483,69.8141,69.6637,69.6637,13226.0
2023-03-16 12:10:00,74.07,74.19,74.07,74.13,11757.0,69.6261,69.7389,69.6261,69.6825,11757.0
2023-03-16 12:15:00,74.13,74.3,74.13,74.24,10992.0,69.6825,69.8423,69.6825,69.7859,10992.0
2023-03-16 12:20:00,74.24,74.24,74.16,74.21,9603.0,69.7859,69.7859,69.7107,69.7577,9603.0
2023-03-16 12:25:00,74.2,74.27,74.15,74.2,15188.0,69.7483,69.8141,69.7013,69.7483,15188.0
2023-03-16 12:30:00,74.2,74.24,74.13,74.17,10588.0,69.7483,69.7859,69.6825,69.7201,10588.0
2023-03-16 12:35:00,74.17,74.27,74.15,74.27,10798.0,69.7201,69.8141,69.7013,69.8141,10798.0
2023-03-16 12:40:00,74.26,74.26,74.21,74.21,9153.0,69.8047,69.8047,69.7577,69.7577,9153.0
2023-03-16 12:45:00,74.23,74.28,74.21,74.28,9140.0,69.7765,69.8235,69.7577,69.8235,9140.0
2023-03-16 12:50:00,74.28,74.53,74.28,74.39,21466.0,69.8235,70.0585,69.8235,69.9269,21466.0
2023-03-16 12:55:00,74.41,74.46,74.38,74.39,7185.0,69.9457,69.9927,69.9175,69.9269,7185.0
2023-03-16 13:00:00,74.39,74.53,74.36,74.49,17304.0,69.9269,70.0585,69.8987,70.0209,17304.0
2023-03-16 13:05:00,74.51,74.51,74.37,74.39,12738.0,70.0397,70.0397,69.9081,69.9269,12738.0
2023-03-16 13:10:00,74.39,74.43,74.36,74.36,15251.0,69.9269,69.9645,69.8987,69.8987,15251.0
2023-03-16 13:15:00,74.38,74.39,74.16,74.21,14051.0,69.9175,69.9269,69.7107,69.7577,14051.0
2023-03-16 13:20:00,74.2,74.35,74.2,74.34,11168.0,69.7483,69.8893,69.7483,69.8799,11168.0
2023-03-16 13:25:00,74.35,74.37,74.28,74.3,20100.0,69.8893,69.9081,69.8235,69.8423,20100.0
2023-03-16 13:30:00,74.28,74.33,74.24,74.29,11445.0,69.8235,69.8705,69.7859,69.8329,11445.0
2023-03-16 13:35:00,74.28,74.31,74.21,74.23,27419.0,69.8235,69.8517,69.7577,69.7765,27419.0
2023-03-16 13:40:00,74.26,74.29,74.21,74.24,12678.0,69.8047,69.8329,69.7577,69.7859,12678.0
2023-03-16 13:45:00,74.24,74.29,74.17,74.18,14677.0,69.7859,69.8329,69.7201,69.7295,14677.0
2023-03-16 13:50:00,74.16,74.19,74.07,74.09,15749.0,69.7107,69.7389,69.6261,69.6449,15749.0
2023-03-16 13:55:00,74.08,74.23,74.08,74.16,18900.0,69.6355,69.7765,69.6355,69.7107,18900.0
2023-03-16 14:00:00,74.16,74.17,74.02,74.04,22770.0,69.7107,69.7201,69.5791,69.5979,22770.0
2023-03-16 14:05:00,74.03,74.04,73.92,73.99,35867.0,69.5885,69.5979,69.4851,69.5509,35867.0
2023-03-16 14:10:00,74.01,74.01,73.84,73.86,20180.0,69.5697,69.5697,69.4099,69.4287,20180.0
2023-03-16 14:15:00,73.85,73.86,73.78,73.8,20729.0,69.4193,69.4287,69.3535,69.3723,20729.0
2023-03-16 14:20:00,73.79,73.82,73.75,73.75,22391.0,69.3629,69.3911,69.3253,69.3253,22391.0
2023-03-16 14:25:00,73.75,73.8,73.7,73.8,18945.0,69.3253,69.3723,69.2783,69.3723,18945.0
2023-03-16 14:30:00,73.79,73.79,73.6,73.66,20044.0,69.3629,69.3629,69.1843,69.2407,20044.0
2023-03-16 14:35:00,73.64,73.72,73.64,73.65,14903.0,69.2219,69.2971,69.2219,69.2313,14903.0
2023-03-16 14:40:00,73.66,73.83,73.66,73.82,13276.0,69.2407,69.4005,69.2407,69.3911,13276.0
2023-03-16 14:45:00,73.83,73.94,73.83,73.9,28825.0,69.4005,69.5039,69.4005,69.4663,28825.0
2023-03-16 14:50:00,73.87,73.94,73.86,73.89,34111.0,69.4381,69.5039,69.4287,69.4569,34111.0
2023-03-16 14:55:00,73.89,74.07,73.89,74.05,15843.0,69.4569,69.6261,69.4569,69.6073,15843.0
2023-03-16 15:00:00,74.05,74.13,74.04,74.05,9938.0,69.6073,69.6825,69.5979,69.6073,9938.0
2023-03-16 15:05:00,74.05,74.18,74.0,74.11,91030.0,69.6073,69.7295,69.5603,69.6637,91030.0
2023-03-16 15:10:00,74.11,74.18,74.1,74.13,10745.0,69.6637,69.7295,69.6543,69.6825,10745.0
2023-03-16 15:15:00,74.07,74.16,74.07,74.12,13913.0,69.6261,69.7107,69.6261,69.6731,13913.0
2023-03-16 15:20:00,74.11,74.24,74.1,74.22,13289.0,69.6637,69.7859,69.6543,69.7671,13289.0
2023-03-16 15:25:00,74.21,74.3,74.1,74.29,40183.0,69.7577,69.8423,69.6543,69.8329,40183.0
2023-03-16 15:30:00,74.3,74.33,74.23,74.31,18195.0,69.8423,69.8705,69.7765,69.8517,18195.0
2023-03-16 15:35:00,74.3,74.33,74.24,74.28,25066.0,69.8423,69.8705,69.7859,69.8235,25066.0
2023-03-16 15:40:00,74.29,74.49,74.26,74.47,31368.0,69.8329,70.0209,69.8047,70.0021,31368.0
2023-03-16 15:45:00,74.45,74.45,74.3,74.39,54778.0,69.9833,69.9833,69.8423,69.9269,54778.0
2023-03-16 15:50:00,74.39,74.47,74.36,74.37,48564.0,69.9269,70.0021,69.8987,69.9081,48564.0
2023-03-16 15:55:00,74.37,74.58,74.27,74.48,196921.0,69.9081,70.1055,69.8141,70.0115,196921.0
2023-03-17 09:30:00,74.08,74.09,73.4,73.4,511831.0,69.6355,69.6449,68.9963,68.9963,511831.0
2023-03-17 09:35:00,73.44,73.81,73.44,73.58,7485.0,69.0339,69.3817,69.0339,69.1655,7485.0
2023-03-17 09:40:00,73.59,73.76,73.58,73.7,8196.0,69.1749,69.3347,69.1655,69.2783,8196.0
2023-03-17 09:45:00,73.64,73.85,73.64,73.72,14509.0,69.2219,69.4193,69.2219,69.2971,14509.0
2023-03-17 09:50:00,73.75,73.8,73.58,73.63,13592.0,69.3253,69.3723,69.1655,69.2125,13592.0
2023-03-17 09:55:00,73.64,73.66,73.53,73.64,12312.0,69.2219,69.2407,69.1185,69.2219,12312.0
2023-03-17 10:00:00,73.68,73.8,73.66,73.77,12074.0,69.2595,69.3723,69.2407,69.3441,12074.0
2023-03-17 10:05:00,73.78,73.89,73.71,73.85,15411.0,69.3535,69.4569,69.2877,69.4193,15411.0
2023-03-17 10:10:00,73.84,73.84,73.42,73.5,13899.0,69.4099,69.4099,69.0151,69.0903,13899.0
2023-03-17 10:15:00,73.49,73.73,73.49,73.58,12928.0,69.0809,69.3065,69.0809,69.1655,12928.0
2023-03-17 10:20:00,73.58,73.58,73.35,73.36,7744.0,69.1655,69.1655,68.9493,68.9587,7744.0
2023-03-17 10:25:00,73.32,73.36,73.24,73.35,20255.0,68.9211,68.9587,68.8459,68.9493,20255.0
2023-03-17 10:30:00,73.34,73.34,73.18,73.19,20280.0,68.9399,68.9399,68.7895,68.7989,20280.0
2023-03-17 10:35:00,73.21,73.32,73.16,73.27,23123.0,68.8177,68.9211,68.7707,68.8741,23123.0
2023-03-17 10:40:00,73.29,73.3,73.23,73.25,20525.0,68.8929,68.9023,68.8365,68.8553,20525.0
2023-03-17 10:45:00,73.26,73.35,73.23,73.34,11931.0,68.8647,68.9493,68.8365,68.9399,11931.0
2023-03-17 10:50:00,73.36,73.36,73.21,73.21,19060.0,68.9587,68.9587,68.8177,68.8177,19060.0
2023-03-17 10:55:00,73.21,73.23,73.06,73.12,21896.0,68.8177,68.8365,68.6767,68.7331,21896.0
2023-03-17 11:00:00,73.12,73.23,73.09,73.17,17405.0,68.7331,68.8365,68.7049,68.7801,17405.0
2023-03-17 11:05:00,73.17,73.28,73.16,73.2,7242.0,68.7801,68.8835,68.7707,68.8083,7242.0
2023-03-17 11:10:00,73.19,73.2,73.1,73.12,18317.0,68.7989,68.8083,68.7143,68.7331,18317.0
2023-03-17 11:15:00,73.13,73.27,73.12,73.16,20129.0,68.7425,68.8741,68.7331,68.7707,20129.0
2023-03-17 11:20:00,73.16,73.16,72.99,73.05,13380.0,68.7707,68.7707,68.6109,68.6673,13380.0
2023-03-17 11:25:00,73.04,73.04,72.88,72.93,9785.0,68.6579,68.6579,68.5075,68.5545,9785.0
2023-03-17 11:30:00,72.92,73.05,72.89,73.04,8036.0,68.5451,68.6673,68.5169,68.6579,8036.0
2023-03-17 11:35:00,73.04,73.04,72.82,72.82,11197.0,68.6579,68.6579,68.4511,68.4511,11197.0
2023-03-17 11:40:00,72.83,72.89,72.81,72.84,8253.0,68.4605,68.5169,68.4417,68.4699,8253.0
2023-03-17 11:45:00,72.83,72.94,72.82,72.85,13427.0,68.4605,68.5639,68.4511,68.4793,13427.0
2023-03-17 11:50:00,72.85,72.94,72.73,72.75,13482.0,68.4793,68.5639,68.3665,68.3853,13482.0
2023-03-17 11:55:00,72.75,72.82,72.67,72.82,66563.0,68.3853,68.4511,68.3101,68.4511,66563.0
2023-03-17 12:00:00,72.86,73.0,72.86,72.93,11088.0,68.4887,68.6203,68.4887,68.5545,11088.0
2023-03-17 12:05:00,72.92,72.92,72.8,72.9,7054.0,68.5451,68.5451,68.4323,68.5263,7054.0
2023-03-17 12:10:00,72.88,72.9,72.81,72.82,14206.0,68.5075,68.5263,68.4417,68.4511,14206.0
2023-03-17 12:15:00,72.81,72.9,72.77,72.79,12791.0,68.4417,68.5263,68.4041,68.4229,12791.0
2023-03-17 12:20:00,72.79,72.86,72.76,72.86,17232.0,68.4229,68.4887,68.3947,68.4887,17232.0
2023-03-17 12:25:00,72.86,72.96,72.85,72.93,10544.0,68.4887,68.5827,68.4793,68.5545,10544.0
2023-03-17 12:30:00,72.94,73.09,72.92,72.93,17967.0,68.5639,68.7049,68.5451,68.5545,17967.0
2023-03-17 12:35:00,72.91,72.93,72.81,72.83,25614.0,68.5357,68.5545,68.4417,68.4605,25614.0
2023-03-17 12:40:00,72.84,72.87,72.75,72.79,10094.0,68.4699,68.4981,68.3853,68.4229,10094.0
2023-03-17 12:45:00,72.78,72.82,72.74,72.78,10337.0,68.4135,68.4511,68.3759,68.4135,10337.0
2023-03-17 12:50:00,72.79,72.84,72.74,72.74,6419.0,68.4229,68.4699,68.3759,68.3759,6419.0
2023-03-17 12:55:00,72.75,72.76,72.68,72.7,7276.0,68.3853,68.3947,68.3195,68.3383,7276.0
2023-03-17 13:00:00,72.7,72.71,72.62,72.67,9726.0,68.3383,68.3477,68.2631,68.3101,9726.0
2023-03-17 13:05:00,72.67,72.92,72.67,72.9,234958.0,68.3101,68.5451,68.3101,68.5263,234958.0
2023-03-17 13:10:00,72.9,73.03,72.9,72.97,15252.0,68.5263,68.6485,68.5263,68.5921,15252.0
2023-03-17 13:15:00,72.98,73.09,72.77,72.83,17958.0,68.6015,68.7049,68.4041,68.4605,17958.0
2023-03-17 13:20:00,72.83,72.98,72.78,72.78,21259.0,68.4605,68.6015,68.4135,68.4135,21259.0
2023-03-17 13:25:00,72.78,72.9,72.78,72.88,19953.0,68.4135,68.5263,68.4135,68.5075,19953.0
2023-03-17 13:30:00,72.89,72.95,72.78,72.79,32593.0,68.5169,68.5733,68.4135,68.4229,32593.0
2023-03-17 13:35:00,72.8,72.82,72.71,72.78,30914.0,68.4323,68.4511,68.3477,68.4135,30914.0
2023-03-17 13:40:00,72.78,72.81,72.66,72.68,33111.0,68.4135,68.4417,68.3007,68.3195,33111.0
2023-03-17 13:45:00,72.68,72.74,72.62,72.69,30306.0,68.3195,68.3759,68.2631,68.3289,30306.0
2023-03-17 13:50:00,72.68,72.71,72.63,72.65,28797.0,68.3195,68.3477,68.2725,68.2913,28797.0
2023-03-17 13:55:00,72.66,72.71,72.58,72.69,36822.0,68.3007,68.3477,68.2255,68.3289,36822.0
2023-03-17 14:00:00,72.69,72.75,72.56,72.57,47588.0,68.3289,68.3853,68.2067,68.2161,47588.0
2023-03-17 14:05:00,72.56,72.6,72.48,72.53,35183.0,68.2067,68.2443,68.1315,68.1785,35183.0
2023-03-17 14:10:00,72.52,72.55,72.44,72.46,28349.0,68.1691,68.1973,68.0939,68.1127,28349.0
2023-03-17 14:15:00,72.45,72.47,72.37,72.4,28306.0,68.1033,68.1221,68.0281,68.0563,28306.0
2023-03-17 14:20:00,72.41,72.43,72.35,72.42,20600.0,68.0657,68.0845,68.0093,68.0751,20600.0
2023-03-17 14:25:00,72.41,72.42,72.34,72.39,14808.0,68.0657,68.0751,67.9999,68.0469,14808.0
2023-03-17 14:30:00,72.39,72.55,72.37,72.51,21949.0,68.0469,68.1973,68.0281,68.1597,21949.0
2023-03-17 14:35:00,72.51,72.61,72.47,72.51,26855.0,68.1597,68.2537,68.1221,68.1597,26855.0
2023-03-17 14:40:00,72.5,72.56,72.47,72.53,14304.0,68.1503,68.2067,68.1221,68.1785,14304.0
2023-03-17 14:45:00,72.51,72.56,72.47,72.53,14279.0,68.1597,68.2067,68.1221,68.1785,14279.0
2023-03-17 14:50:00,72.52,72.7,72.4,72.64,33564.0,68.1691,68.3383,68.0563,68.2819,33564.0
2023-03-17 14:55:00,72.64,72.68,72.57,72.58,12668.0,68.2819,68.3195,68.2161,68.2255,12668.0
2023-03-17 15:00:00,72.59,72.61,72.5,72.6,11436.0,68.2349,68.2537,68.1503,68.2443,11436.0
2023-03-17 15:05:00,72.6,72.66,72.52,72.59,15446.0,68.2443,68.3007,68.1691,68.2349,15446.0
2023-03-17 15:10:00,72.59,72.68,72.59,72.65,20585.0,68.2349,68.3195,68.2349,68.2913,20585.0
2023-03-17 15:15:00,72.64,72.71,72.57,72.66,23711.0,68.2819,68.3477,68.2161,68.3007,23711.0
2023-03-17 15:20:00,72.66,72.73,72.64,72.73,21969.0,68.3007,68.3665,68.2819,68.3665,21969.0
2023-03-17 15:25:00,72.73,72.77,72.69,72.74,35515.0,68.3665,68.4041,68.3289,68.3759,35515.0
2023-03-17 15:30:00,72.72,72.91,72.71,72.91,43078.0,68.3571,68.5357,68.3477,68.5357,43078.0
2023-03-17 15:35:00,72.91,72.99,72.82,72.83,28804.0,68.5357,68.6109,68.4511,68.4605,28804.0
2023-03-17 15:40:00,72.83,72.94,72.82,72.89,29868.0,68.4605,68.5639,68.4511,68.5169,29868.0
2023-03-17 15:45:00,72.89,72.89,72.6,72.67,74823.0,68.5169,68.5169,68.2443,68.3101,74823.0
2023-03-17 15:50:00,72.66,72.98,72.51,72.97,93095.0,68.3007,68.6015,68.1597,68.5921,93095.0
2023-03-17 15:55:00,72.98,73.03,72.89,72.92,142754.0,68.6015,68.6485,68.5169,68.5451,142754.0
2023-03-20 09:30:00,73.28,73.91,73.05,73.67,23620.0,68.8835,69.4757,68.6673,69.2501,23620.0
2023-03-20 09:35:00,73.73,73.78,73.62,73.68,6681.0,69.3065,69.3535,69.2031,69.2595,6681.0
2023-03-20 09:40:00,73.67,73.78,73.61,73.76,7059.0,69.2501,69.3535,69.1937,69.3347,7059.0
2023-03-20 09:45:00,73.78,74.01,73.78,73.96,16300.0,69.3535,69.5697,69.3535,69.5227,16300.0
2023-03-20 09:50:00,73.98,74.3,73.98,74.27,4905.0,69.5415,69.8423,69.5415,69.8141,4905.0
2023-03-20 09:55:00,74.25,74.31,74.2,74.25,9648.0,69.7953,69.8517,69.7483,69.7953,9648.0
2023-03-20 10:00:00,74.27,74.38,74.23,74.29,9737.0,69.8141,69.9175,69.7765,69.8329,9737.0
2023-03-20 10:05:00,74.28,74.28,74.04,74.07,8073.0,69.8235,69.8235,69.5979,69.6261,8073.0
2023-03-20 10:10:00,74.06,74.23,74.06,74.19,6688.0,69.6167,69.7765,69.6167,69.7389,6688.0
2023-03-20 10:15:00,74.18,74.23,74.09,74.12,11644.0,69.7295,69.7765,69.6449,69.6731,11644.0
2023-03-20 10:20:00,74.14,74.32,74.11,74.32,10444.0,69.6919,69.8611,69.6637,69.8611,10444.0
2023-03-20 10:25:00,74.33,74.33,74.27,74.3,10406.0,69.8705,69.8705,69.8141,69.8423,10406.0
2023-03-20 10:30:00,74.29,74.38,74.27,74.37,8489.0,69.8329,69.9175,69.8141,69.9081,8489.0
2023-03-20 10:35:00,74.38,74.41,74.27,74.31,7937.0,69.9175,69.9457,69.8141,69.8517,7937.0
2023-03-20 10:40:00,74.32,74.37,74.26,74.26,9168.0,69.8611,69.9081,69.8047,69.8047,9168.0
2023-03-20 10:45:00,74.27,74.41,74.25,74.41,9840.0,69.8141,69.9457,69.7953,69.9457,9840.0
2023-03-20 10:50:00,74.43,74.43,74.31,74.35,15395.0,69.9645,69.9645,69.8517,69.8893,15395.0
2023-03-20 10:55:00,74.34,74.47,74.3,74.44,7588.0,69.8799,70.0021,69.8423,69.9739,7588.0
2023-03-20 11:00:00,74.5,74.52,74.45,74.46,24706.0,70.0303,70.0491,69.9833,69.9927,24706.0
2023-03-20 11:05:00,74.48,74.5,74.44,74.46,8410.0,70.0115,70.0303,69.9739,69.9927,8410.0
2023-03-20 11:10:00,74.44,74.44,74.33,74.37,9361.0,69.9739,69.9739,69.8705,69.9081,9361.0
2023-03-20 11:15:00,74.36,74.38,74.3,74.35,8430.0,69.8987,69.9175,69.8423,69.8893,8430.0
2023-03-20 11:20:00,74.35,74.37,74.3,74.35,10610.0,69.8893,69.9081,69.8423,69.8893,10610.0
2023-03-20 11:25:00,74.36,74.47,74.35,74.44,11891.0,69.8987,70.0021,69.8893,69.9739,11891.0
2023-03-20 11:30:00,74.46,74.5,74.33,74.38,17890.0,69.9927,70.0303,69.8705,69.9175,17890.0
2023-03-20 11:35:00,74.39,74.41,74.32,74.35,7352.0,69.9269,69.9457,69.8611,69.8893,7352.0
2023-03-20 11:40:00,74.35,74.35,74.28,74.33,7541.0,69.8893,69.8893,69.8235,69.8705,7541.0
2023-03-20 11:45:00,74.32,74.4,74.28,74.37,13137.0,69.8611,69.9363,69.8235,69.9081,13137.0
2023-03-20 11:50:00,74.35,74.48,74.35,74.42,9175.0,69.8893,70.0115,69.8893,69.9551,9175.0
2023-03-20 11:55:00,74.42,74.43,74.37,74.39,6610.0,69.9551,69.9645,69.9081,69.9269,6610.0
2023-03-20 12:00:00,74.39,74.45,74.38,74.41,5823.0,69.9269,69.9833,69.9175,69.9457,5823.0
2023-03-20 12:05:00,74.41,74.43,74.22,74.23,7549.0,69.9457,69.9645,69.7671,69.7765,7549.0
2023-03-20 12:10:00,74.21,74.21,74.04,74.14,8135.0,69.7577,69.7577,69.5979,69.6919,8135.0
2023-03-20 12:15:00,74.14,74.19,74.06,74.06,6727.0,69.6919,69.7389,69.6167,69.6167,6727.0
2023-03-20 12:20:00,74.1,74.2,74.09,74.16,6259.0,69.6543,69.7483,69.6449,69.7107,6259.0
2023-03-20 12:25:00,74.16,74.19,74.09,74.11,7927.0,69.7107,69.7389,69.6449,69.6637,7927.0
2023-03-20 12:30:00,74.12,74.16,74.05,74.11,9459.0,69.6731,69.7107,69.6073,69.6637,9459.0
2023-03-20 12:35:00,74.1,74.17,74.07,74.16,10454.0,69.6543,69.7201,69.6261,69.7107,10454.0
2023-03-20 12:40:00,74.16,74.19,74.11,74.14,7875.0,69.7107,69.7389,69.6637,69.6919,7875.0
2023-03-20 12:45:00,74.15,74.19,74.12,74.18,8538.0,69.7013,69.7389,69.6731,69.7295,8538.0
2023-03-20 12:50:00,74.2,74.28,74.19,74.25,6920.0,69.7483,69.8235,69.7389,69.7953,6920.0
2023-03-20 12:55:00,74.25,74.35,74.25,74.33,7496.0,69.7953,69.8893,69.7953,69.8705,7496.0
2023-03-20 13:00:00,74.34,74.43,74.33,74.42,4878.0,69.8799,69.9645,69.8705,69.9551,4878.0
2023-03-20 13:05:00,74.41,74.5,74.4,74.46,11941.0,69.9457,70.0303,69.9363,69.9927,11941.0
2023-03-20 13:10:00,74.47,74.48,74.4,74.41,8663.0,70.0021,70.0115,69.9363,69.9457,8663.0
2023-03-20 13:15:00,74.42,74.45,74.38,74.4,11374.0,69.9551,69.9833,69.9175,69.9363,11374.0
2023-03-20 13:20:00,74.4,74.41,74.32,74.34,6601.0,69.9363,69.9457,69.8611,69.8799,6601.0
2023-03-20 13:25:00,74.34,74.36,74.29,74.29,15476.0,69.8799,69.8987,69.8329,69.8329,15476.0
2023-03-20 13:30:00,74.29,74.38,74.28,74.28,8358.0,69.8329,69.9175,69.8235,69.8235,8358.0
2023-03-20 13:35:00,74.24,74.25,74.21,74.22,8321.0,69.7859,69.7953,69.7577,69.7671,8321.0
2023-03-20 13:40:00,74.23,74.26,74.17,74.2,11707.0,69.7765,69.8047,69.7201,69.7483,11707.0
2023-03-20 13:45:00,74.2,74.2,74.12,74.15,6146.0,69.7483,69.7483,69.6731,69.7013,6146.0
2023-03-20 13:50:00,74.14,74.14,74.05,74.05,7727.0,69.6919,69.6919,69.6073,69.6073,7727.0
2023-03-20 13:55:00,74.06,74.09,74.03,74.07,4923.0,69.6167,69.6449,69.5885,69.6261,4923.0
2023-03-20 14:00:00,74.08,74.08,74.0,74.01,7523.0,69.6355,69.6355,69.5603,69.5697,7523.0
2023-03-20 14:05:00,74.01,74.01,73.9,73.92,6620.0,69.5697,69.5697,69.4663,69.4851,6620.0
2023-03-20 14:10:00,73.92,73.96,73.89,73.92,10105.0,69.4851,69.5227,69.4569,69.4851,10105.0
2023-03-20 14:15:00,73.93,73.93,73.89,73.92,7590.0,69.4945,69.4945,69.4569,69.4851,7590.0
2023-03-20 14:20:00,73.92,74.01,73.92,73.92,14954.0,69.4851,69.5697,69.4851,69.4851,14954.0
2023-03-20 14:25:00,73.91,73.95,73.87,73.95,8166.0,69.4757,69.5133,69.4381,69.5133,8166.0
2023-03-20 14:30:00,73.94,74.02,73.86,73.96,15455.0,69.5039,69.5791,69.4287,69.5227,15455.0
2023-03-20 14:35:00,73.97,73.97,73.86,73.87,6207.0,69.5321,69.5321,69.4287,69.4381,6207.0
2023-03-20 14:40:00,73.87,73.98,73.83,73.96,7275.0,69.4381,69.5415,69.4005,69.5227,7275.0
2023-03-20 14:45:00,73.95,74.02,73.95,73.98,6293.0,69.5133,69.5791,69.5133,69.5415,6293.0
2023-03-20 14:50:00,73.99,74.08,73.99,74.08,7203.0,69.5509,69.6355,69.5509,69.6355,7203.0
2023-03-20 14:55:00,74.07,74.08,73.94,73.98,6280.0,69.6261,69.6355,69.5039,69.5415,6280.0
2023-03-20 15:00:00,73.97,74.02,73.94,73.94,7286.0,69.5321,69.5791,69.5039,69.5039,7286.0
2023-03-20 15:05:00,73.95,73.99,73.92,73.93,15976.0,69.5133,69.5509,69.4851,69.4945,15976.0
2023-03-20 15:10:00,73.92,74.0,73.91,74.0,8497.0,69.4851,69.5603,69.4757,69.5603,8497.0
2023-03-20 15:15:00,74.0,74.03,73.94,73.99,11240.0,69.5603,69.5885,69.5039,69.5509,11240.0
2023-03-20 15:20:00,74.0,74.02,73.9,74.02,10636.0,69.5603,69.5791,69.4663,69.5791,10636.0
2023-03-20 15:25:00,74.02,74.14,74.02,74.14,15946.0,69.5791,69.6919,69.5791,69.6919,15946.0
2023-03-20 15:30:00,74.13,74.23,74.13,74.18,20196.0,69.6825,69.7765,69.6825,69.7295,20196.0
2023-03-20 15:35:00,74.2,74.28,74.18,74.18,22644.0,69.7483,69.8235,69.7295,69.7295,22644.0
2023-03-20 15:40:00,74.18,74.24,74.15,74.22,26124.0,69.7295,69.7859,69.7013,69.7671,26124.0
2023-03-20 15:45:00,74.21,74.3,74.17,74.28,27223.0,69.7577,69.8423,69.7201,69.8235,27223.0
2023-03-20 15:50:00,74.29,74.39,74.28,74.31,44431.0,69.8329,69.9269,69.8235,69.8517,44431.0
2023-03-20 15:55:00,74.31,74.33,74.06,74.07,125651.0,69.8517,69.8705,69.6167,69.6261,125651.0
2023-03-21 09:30:00,74.56,74.8,74.35,74.74,27696.0,70.0867,70.3123,69.8893,70.2559,27696.0
2023-03-21 09:35:00,74.78,75.0,74.73,74.93,8305.0,70.2935,70.5003,70.2465,70.4345,8305.0
2023-03-21 09:40:00,74.97,75.0,74.91,74.98,6653.0,70.4721,70.5003,70.4157,70.4815,6653.0
2023-03-21 09:45:00,74.99,75.07,74.97,74.97,11697.0,70.4909,70.5661,70.4721,70.4721,11697.0
2023-03-21 09:50:00,74.99,74.99,74.84,74.84,12118.0,70.4909,70.4909,70.3499,70.3499,12118.0
2023-03-21 09:55:00,74.91,75.1,74.9,75.02,12607.0,70.4157,70.5943,70.4063,70.5191,12607.0
2023-03-21 10:00:00,75.09,75.15,75.01,75.03,14324.0,70.5849,70.6413,70.5097,70.5285,14324.0
2023-03-21 10:05:00,75.03,75.19,75.03,75.17,15796.0,70.5285,70.6789,70.5285,70.6601,15796.0
2023-03-21 10:10:00,75.19,75.26,75.06,75.07,21887.0,70.6789,70.7447,70.5567,70.5661,21887.0
2023-03-21 10:15:00,75.05,75.08,74.94,74.98,9766.0,70.5473,70.5755,70.4439,70.4815,9766.0
2023-03-21 10:20:00,74.98,75.06,74.96,75.05,7001.0,70.4815,70.5567,70.4627,70.5473,7001.0
2023-03-21 10:25:00,75.06,75.13,74.98,75.1,7340.0,70.5567,70.6225,70.4815,70.5943,7340.0
2023-03-21 10:30:00,75.1,75.18,75.08,75.12,8887.0,70.5943,70.6695,70.5755,70.6131,8887.0
2023-03-21 10:35:00,75.17,75.26,75.09,75.26,6818.0,70.6601,70.7447,70.5849,70.7447,6818.0
2023-03-21 10:40:00,75.25,75.25,75.11,75.14,5321.0,70.7353,70.7353,70.6037,70.6319,5321.0
2023-03-21 10:45:00,75.16,75.23,75.16,75.2,7349.0,70.6507,70.7165,70.6507,70.6883,7349.0
2023-03-21 10:50:00,75.22,75.22,75.14,75.14,6469.0,70.7071,70.7071,70.6319,70.6319,6469.0
2023-03-21 10:55:00,75.13,75.13,75.07,75.12,4890.0,70.6225,70.6225,70.5661,70.6131,4890.0
2023-03-21 11:00:00,75.1,75.13,75.04,75.06,4581.0,70.5943,70.6225,70.5379,70.5567,4581.0
2023-03-21 11:05:00,75.06,75.09,74.98,75.06,11155.0,70.5567,70.5849,70.4815,70.5567,11155.0
2023-03-21 11:10:00,75.05,75.21,75.05,75.21,6918.0,70.5473,70.6977,70.5473,70.6977,6918.0
2023-03-21 11:15:00,75.23,75.25,75.17,75.2,5985.0,70.7165,70.7353,70.6601,70.6883,5985.0
2023-03-21 11:20:00,75.2,75.26,75.2,75.24,6442.0,70.6883,70.7447,70.6883,70.7259,6442.0
2023-03-21 11:25:00,75.24,75.25,75.18,75.23,6959.0,70.7259,70.7353,70.6695,70.7165,6959.0
2023-03-21 11:30:00,75.25,75.3,75.21,75.27,10090.0,70.7353,70.7823,70.6977,70.7541,10090.0
2023-03-21 11:35:00,75.27,75.27,75.12,75.15,10808.0,70.7541,70.7541,70.6131,70.6413,10808.0
2023-03-21 11:40:00,75.16,75.22,75.11,75.16,8938.0,70.6507,70.7071,70.6037,70.6507,8938.0
2023-03-21 11:45:00,75.16,75.18,75.11,75.12,4521.0,70.6507,70.6695,70.6037,70.6131,4521.0
2023-03-21 11:50:00,75.12,75.13,75.07,75.11,10765.0,70.6131,70.6225,70.5661,70.6037,10765.0
2023-03-21 11:55:00,75.12,75.15,75.09,75.12,4579.0,70.6131,70.6413,70.5849,70.6131,4579.0
2023-03-21 12:00:00,75.11,75.16,75.06,75.07,7055.0,70.6037,70.6507,70.5567,70.5661,7055.0
2023-03-21 12:05:00,75.05,75.13,75.05,75.13,7020.0,70.5473,70.6225,70.5473,70.6225,7020.0
2023-03-21 12:10:00,75.14,75.18,75.09,75.1,6271.0,70.6319,70.6695,70.5849,70.5943,6271.0
2023-03-21 12:15:00,75.11,75.13,75.0,75.01,8415.0,70.6037,70.6225,70.5003,70.5097,8415.0
2023-03-21 12:20:00,75.0,75.07,74.97,75.05,7132.0,70.5003,70.5661,70.4721,70.5473,7132.0
2023-03-21 12:25:00,75.05,75.1,75.03,75.03,7792.0,70.5473,70.5943,70.5285,70.5285,7792.0
2023-03-21 12:30:00,75.05,75.15,75.05,75.08,14345.0,70.5473,70.6413,70.5473,70.5755,14345.0
2023-03-21 12:35:00,75.07,75.09,75.0,75.0,5938.0,70.5661,70.5849,70.5003,70.5003,5938.0
2023-03-21 12:40:00,74.99,75.02,74.94,74.95,4117.0,70.4909,70.5191,70.4439,70.4533,4117.0
2023-03-21 12:45:00,74.94,74.99,74.92,74.98,6357.0,70.4439,70.4909,70.4251,70.4815,6357.0
2023-03-21 12:50:00,75.0,75.06,74.99,75.03,5198.0,70.5003,70.5567,70.4909,70.5285,5198.0
2023-03-21 12:55:00,75.01,75.01,74.91,74.91,9284.0,70.5097,70.5097,70.4157,70.4157,9284.0
2023-03-21 13:00:00,74.9,74.94,74.85,74.85,5748.0,70.4063,70.4439,70.3593,70.3593,5748.0
2023-03-21 13:05:00,74.83,74.91,74.82,74.89,7234.0,70.3405,70.4157,70.3311,70.3969,7234.0
2023-03-21 13:10:00,74.89,74.96,74.88,74.89,18863.0,70.3969,70.4627,70.3875,70.3969,18863.0
2023-03-21 13:15:00,74.89,75.05,74.89,75.02,7971.0,70.3969,70.5473,70.3969,70.5191,7971.0
2023-03-21 13:20:00,75.02,75.05,75.01,75.03,7389.0,70.5191,70.5473,70.5097,70.5285,7389.0
2023-03-21 13:25:00,75.03,75.06,74.99,75.04,7557.0,70.5285,70.5567,70.4909,70.5379,7557.0
2023-03-21 13:30:00,75.09,75.19,75.09,75.17,4881.0,70.5849,70.6789,70.5849,70.6601,4881.0
2023-03-21 13:35:00,75.2,75.25,75.17,75.2,9120.0,70.6883,70.7353,70.6601,70.6883,9120.0
2023-03-21 13:40:00,75.2,75.21,75.16,75.19,10277.0,70.6883,70.6977,70.6507,70.6789,10277.0
2023-03-21 13:45:00,75.18,75.27,75.18,75.22,10433.0,70.6695,70.7541,70.6695,70.7071,10433.0
2023-03-21 13:50:00,75.21,75.26,75.19,75.23,6026.0,70.6977,70.7447,70.6789,70.7165,6026.0
2023-03-21 13:55:00,75.24,75.24,75.18,75.21,5870.0,70.7259,70.7259,70.6695,70.6977,5870.0
2023-03-21 14:00:00,75.21,75.28,75.2,75.26,6458.0,70.6977,70.7635,70.6883,70.7447,6458.0
2023-03-21 14:05:00,75.25,75.25,75.11,75.13,8061.0,70.7353,70.7353,70.6037,70.6225,8061.0
2023-03-21 14:10:00,75.14,75.24,75.14,75.21,8843.0,70.6319,70.7259,70.6319,70.6977,8843.0
2023-03-21 14:15:00,75.21,75.27,75.2,75.26,5147.0,70.6977,70.7541,70.6883,70.7447,5147.0
2023-03-21 14:20:00,75.26,75.3,75.25,75.3,16113.0,70.7447,70.7823,70.7353,70.7823,16113.0
2023-03-21 14:25:00,75.31,75.39,75.31,75.38,10291.0,70.7917,70.8669,70.7917,70.8575,10291.0
2023-03-21 14:30:00,75.38,75.4,75.34,75.37,9873.0,70.8575,70.8763,70.8199,70.8481,9873.0
2023-03-21 14:35:00,75.38,75.46,75.34,75.35,9185.0,70.8575,70.9327,70.8199,70.8293,9185.0
2023-03-21 14:40:00,75.37,75.45,75.35,75.45,5336.0,70.8481,70.9233,70.8293,70.9233,5336.0
2023-03-21 14:45:00,75.44,75.47,75.35,75.37,9114.0,70.9139,70.9421,70.8293,70.8481,9114.0
2023-03-21 14:50:00,75.36,75.36,75.28,75.35,9132.0,70.8387,70.8387,70.7635,70.8293,9132.0
2023-03-21 14:55:00,75.35,75.41,75.31,75.37,13170.0,70.8293,70.8857,70.7917,70.8481,13170.0
2023-03-21 15:00:00,75.38,75.43,75.32,75.32,8977.0,70.8575,70.9045,70.8011,70.8011,8977.0
2023-03-21 15:05:00,75.33,75.33,75.26,75.27,7870.0,70.8105,70.8105,70.7447,70.7541,7870.0
2023-03-21 15:10:00,75.26,75.28,75.17,75.19,9802.0,70.7447,70.7635,70.6601,70.6789,9802.0
2023-03-21 15:15:00,75.2,75.23,75.17,75.17,12809.0,70.6883,70.7165,70.6601,70.6601,12809.0
2023-03-21 15:20:00,75.17,75.27,75.16,75.2,11934.0,70.6601,70.7541,70.6507,70.6883,11934.0
2023-03-21 15:25:00,75.21,75.21,75.12,75.14,15735.0,70.6977,70.6977,70.6131,70.6319,15735.0
2023-03-21 15:30:00,75.14,75.16,75.04,75.07,19216.0,70.6319,70.6507,70.5379,70.5661,19216.0
2023-03-21 15:35:00,75.06,75.22,75.04,75.22,10206.0,70.5567,70.7071,70.5379,70.7071,10206.0
2023-03-21 15:40:00,75.22,75.3,75.16,75.3,70782.0,70.7071,70.7823,70.6507,70.7823,70782.0
2023-03-21 15:45:00,75.3,75.34,75.26,75.28,20866.0,70.7823,70.8199,70.7447,70.7635,20866.0
2023-03-21 15:50:00,75.27,75.3,75.24,75.26,47654.0,70.7541,70.7823,70.7259,70.7447,47654.0
2023-03-21 15:55:00,75.26,75.26,75.13,75.22,126288.0,70.7447,70.7447,70.6225,70.7071,126288.0
2023-03-22 09:30:00,75.14,75.32,75.07,75.2,30023.0,70.6319,70.8011,70.5661,70.6883,30023.0
2023-03-22 09:35:00,75.2,75.26,75.16,75.16,7134.0,70.6883,70.7447,70.6507,70.6507,7134.0
2023-03-22 09:40:00,75.16,75.17,75.01,75.04,3917.0,70.6507,70.6601,70.5097,70.5379,3917.0
2023-03-22 09:45:00,75.07,75.17,75.03,75.15,9354.0,70.5661,70.6601,70.5285,70.6413,9354.0
2023-03-22 09:50:00,75.17,75.19,75.03,75.08,11640.0,70.6601,70.6789,70.5285,70.5755,11640.0
2023-03-22 09:55:00,75.1,75.18,75.06,75.15,4523.0,70.5943,70.6695,70.5567,70.6413,4523.0
2023-03-22 10:00:00,75.14,75.26,75.1,75.26,4732.0,70.6319,70.7447,70.5943,70.7447,4732.0
2023-03-22 10:05:00,75.24,75.4,75.23,75.36,11294.0,70.7259,70.8763,70.7165,70.8387,11294.0
2023-03-22 10:10:00,75.38,75.4,75.26,75.34,2894.0,70.8575,70.8763,70.7447,70.8199,2894.0
2023-03-22 10:15:00,75.34,75.42,75.34,75.4,4483.0,70.8199,70.8951,70.8199,70.8763,4483.0
2023-03-22 10:20:00,75.4,75.5,75.4,75.44,5237.0,70.8763,70.9703,70.8763,70.9139,5237.0
2023-03-22 10:25:00,75.44,75.55,75.43,75.55,6237.0,70.9139,71.0173,70.9045,71.0173,6237.0
2023-03-22 10:30:00,75.56,75.57,75.47,75.54,6584.0,71.0267,71.0361,70.9421,71.0079,6584.0
2023-03-22 10:35:00,75.52,75.54,75.5,75.53,4537.0,70.9891,71.0079,70.9703,70.9985,4537.0
2023-03-22 10:40:00,75.54,75.55,75.5,75.53,3488.0,71.0079,71.0173,70.9703,70.9985,3488.0
2023-03-22 10:45:00,75.53,75.57,75.47,75.49,7251.0,70.9985,71.0361,70.9421,70.9609,7251.0
2023-03-22 10:50:00,75.48,75.5,75.45,75.49,4766.0,70.9515,70.9703,70.9233,70.9609,4766.0
2023-03-22 10:55:00,75.48,75.48,75.39,75.43,6794.0,70.9515,70.9515,70.8669,70.9045,6794.0
2023-03-22 11:00:00,75.45,75.48,75.43,75.47,3916.0,70.9233,70.9515,70.9045,70.9421,3916.0
2023-03-22 11:05:00,75.47,75.5,75.43,75.43,3352.0,70.9421,70.9703,70.9045,70.9045,3352.0
2023-03-22 11:10:00,75.43,75.43,75.38,75.43,5754.0,70.9045,70.9045,70.8575,70.9045,5754.0
2023-03-22 11:15:00,75.42,75.43,75.36,75.36,3283.0,70.8951,70.9045,70.8387,70.8387,3283.0
2023-03-22 11:20:00,75.37,75.44,75.35,75.42,3672.0,70.8481,70.9139,70.8293,70.8951,3672.0
2023-03-22 11:25:00,75.46,75.46,75.41,75.42,5680.0,70.9327,70.9327,70.8857,70.8951,5680.0
2023-03-22 11:30:00,75.44,75.49,75.44,75.48,4164.0,70.9139,70.9609,70.9139,70.9515,4164.0
2023-03-22 11:35:00,75.5,75.53,75.46,75.51,5039.0,70.9703,70.9985,70.9327,70.9797,5039.0
2023-03-22 11:40:00,75.5,75.51,75.45,75.46,6584.0,70.9703,70.9797,70.9233,70.9327,6584.0
2023-03-22 11:45:00,75.49,75.55,75.47,75.5,8350.0,70.9609,71.0173,70.9421,70.9703,8350.0
2023-03-22 11:50:00,75.51,75.51,75.44,75.45,4567.0,70.9797,70.9797,70.9139,70.9233,4567.0
2023-03-22 11:55:00,75.47,75.52,75.46,75.52,3719.0,70.9421,70.9891,70.9327,70.9891,3719.0
2023-03-22 12:00:00,75.51,75.53,75.47,75.52,6065.0,70.9797,70.9985,70.9421,70.9891,6065.0
2023-03-22 12:05:00,75.53,75.53,75.46,75.49,8325.0,70.9985,70.9985,70.9327,70.9609,8325.0
2023-03-22 12:10:00,75.5,75.5,75.43,75.47,5961.0,70.9703,70.9703,70.9045,70.9421,5961.0
2023-03-22 12:15:00,75.48,75.49,75.42,75.44,6304.0,70.9515,70.9609,70.8951,70.9139,6304.0
2023-03-22 12:20:00,75.43,75.49,75.39,75.47,6194.0,70.9045,70.9609,70.8669,70.9421,6194.0
2023-03-22 12:25:00,75.47,75.47,75.38,75.39,5771.0,70.9421,70.9421,70.8575,70.8669,5771.0
2023-03-22 12:30:00,75.4,75.45,75.37,75.37,3932.0,70.8763,70.9233,70.8481,70.8481,3932.0
2023-03-22 12:35:00,75.34,75.37,75.31,75.33,4823.0,70.8199,70.8481,70.7917,70.8105,4823.0
2023-03-22 12:40:00,75.33,75.41,75.32,75.41,4651.0,70.8105,70.8857,70.8011,70.8857,4651.0
2023-03-22 12:45:00,75.43,75.43,75.38,75.42,4994.0,70.9045,70.9045,70.8575,70.8951,4994.0
2023-03-22 12:50:00,75.42,75.43,75.38,75.41,7657.0,70.8951,70.9045,70.8575,70.8857,7657.0
2023-03-22 12:55:00,75.41,75.42,75.36,75.36,8243.0,70.8857,70.8951,70.8387,70.8387,8243.0
2023-03-22 13:00:00,75.35,75.36,75.3,75.34,5241.0,70.8293,70.8387,70.7823,70.8199,5241.0
2023-03-22 13:05:00,75.34,75.36,75.31,75.32,6894.0,70.8199,70.8387,70.7917,70.8011,6894.0
2023-03-22 13:10:00,75.32,75.37,75.29,75.33,8418.0,70.8011,70.8481,70.7729,70.8105,8418.0
2023-03-22 13:15:00,75.32,75.34,75.26,75.28,6550.0,70.8011,70.8199,70.7447,70.7635,6550.0
2023-03-22 13:20:00,75.28,75.36,75.27,75.27,8367.0,70.7635,70.8387,70.7541,70.7541,8367.0
2023-03-22 13:25:00,75.28,75.29,75.24,75.25,11649.0,70.7635,70.7729,70.7259,70.7353,11649.0
2023-03-22 13:30:00,75.26,75.34,75.23,75.23,19721.0,70.7447,70.8199,70.7165,70.7165,19721.0
2023-03-22 13:35:00,75.24,75.31,75.24,75.28,11757.0,70.7259,70.7917,70.7259,70.7635,11757.0
2023-03-22 13:40:00,75.28,75.3,75.24,75.24,16105.0,70.7635,70.7823,70.7259,70.7259,16105.0
2023-03-22 13:45:00,75.26,75.27,75.2,75.22,5806.0,70.7447,70.7541,70.6883,70.7071,5806.0
2023-03-22 13:50:00,75.22,75.22,75.15,75.15,6041.0,70.7071,70.7071,70.6413,70.6413,6041.0
2023-03-22 13:55:00,75.15,75.15,75.08,75.13,3877.0,70.6413,70.6413,70.5755,70.6225,3877.0
2023-03-22 14:00:00,75.09,75.38,75.08,75.28,16854.0,70.5849,70.8575,70.5755,70.7635,16854.0
2023-03-22 14:05:00,75.28,75.48,75.26,75.26,11702.0,70.7635,70.9515,70.7447,70.7447,11702.0
2023-03-22 14:10:00,75.28,75.31,75.1,75.17,16193.0,70.7635,70.7917,70.5943,70.6601,16193.0
2023-03-22 14:15:00,75.19,75.28,75.16,75.24,16636.0,70.6789,70.7635,70.6507,70.7259,16636.0
2023-03-22 14:20:00,75.22,75.22,75.08,75.14,17358.0,70.7071,70.7071,70.5755,70.6319,17358.0
2023-03-22 14:25:00,75.12,75.2,75.1,75.15,11340.0,70.6131,70.6883,70.5943,70.6413,11340.0
2023-03-22 14:30:00,75.15,75.21,75.02,75.02,23775.0,70.6413,70.6977,70.5191,70.5191,23775.0
2023-03-22 14:35:00,75.02,75.27,74.83,75.17,21968.0,70.5191,70.7541,70.3405,70.6601,21968.0
2023-03-22 14:40:00,75.2,75.45,75.2,75.3,16729.0,70.6883,70.9233,70.6883,70.7823,16729.0
2023-03-22 14:45:00,75.3,75.47,75.24,75.45,16606.0,70.7823,70.9421,70.7259,70.9233,16606.0
2023-03-22 14:50:00,75.4,75.42,75.18,75.18,11251.0,70.8763,70.8951,70.6695,70.6695,11251.0
2023-03-22 14:55:00,75.2,75.23,74.96,75.01,12364.0,70.6883,70.7165,70.4627,70.5097,12364.0
2023-03-22 15:00:00,74.99,75.05,74.78,74.8,14370.0,70.4909,70.5473,70.2935,70.3123,14370.0
2023-03-22 15:05:00,74.77,74.83,74.6,74.71,79339.0,70.2841,70.3405,70.1243,70.2277,79339.0
2023-03-22 15:10:00,74.72,74.82,74.66,74.77,26184.0,70.2371,70.3311,70.1807,70.2841,26184.0
2023-03-22 15:15:00,74.79,74.99,74.78,74.93,12981.0,70.3029,70.4909,70.2935,70.4345,12981.0
2023-03-22 15:20:00,74.91,75.17,74.91,75.08,14798.0,70.4157,70.6601,70.4157,70.5755,14798.0
2023-03-22 15:25:00,75.12,75.2,75.03,75.17,15196.0,70.6131,70.6883,70.5285,70.6601,15196.0
2023-03-22 15:30:00,75.18,75.21,74.99,75.01,21483.0,70.6695,70.6977,70.4909,70.5097,21483.0
2023-03-22 15:35:00,75.04,75.07,74.81,74.84,26055.0,70.5379,70.5661,70.3217,70.3499,26055.0
2023-03-22 15:40:00,74.84,74.91,74.75,74.75,26920.0,70.3499,70.4157,70.2653,70.2653,26920.0
2023-03-22 15:45:00,74.74,74.74,74.52,74.61,36677.0,70.2559,70.2559,70.0491,70.1337,36677.0
2023-03-22 15:50:00,74.59,74.6,74.3,74.31,53844.0,70.1149,70.1243,69.8423,69.8517,53844.0
2023-03-22 15:55:00,74.31,74.31,74.05,74.05,107582.0,69.8517,69.8517,69.6073,69.6073,107582.0
2023-03-23 09:30:00,74.05,74.4,74.05,74.37,22016.0,69.6073,69.9363,69.6073,69.9081,22016.0
2023-03-23 09:35:00,74.25,74.37,74.23,74.29,6151.0,69.7953,69.9081,69.7765,69.8329,6151.0
2023-03-23 09:40:00,74.32,74.43,74.32,74.37,9221.0,69.8611,69.9645,69.8611,69.9081,9221.0
2023-03-23 09:45:00,74.37,74.38,74.27,74.35,5533.0,69.9081,69.9175,69.8141,69.8893,5533.0
2023-03-23 09:50:00,74.37,74.41,74.28,74.31,4058.0,69.9081,69.9457,69.8235,69.8517,4058.0
2023-03-23 09:55:00,74.25,74.26,74.15,74.19,10710.0,69.7953,69.8047,69.7013,69.7389,10710.0
2023-03-23 10:00:00,74.21,74.28,74.17,74.24,8888.0,69.7577,69.8235,69.7201,69.7859,8888.0
2023-03-23 10:05:00,74.24,74.3,74.17,74.21,16057.0,69.7859,69.8423,69.7201,69.7577,16057.0
2023-03-23 10:10:00,74.23,74.27,74.17,74.18,8202.0,69.7765,69.8141,69.7201,69.7295,8202.0
2023-03-23 10:15:00,74.17,74.27,74.15,74.2,8242.0,69.7201,69.8141,69.7013,69.7483,8242.0
2023-03-23 10:20:00,74.18,74.18,74.03,74.18,11436.0,69.7295,69.7295,69.5885,69.7295,11436.0
2023-03-23 10:25:00,74.18,74.31,74.18,74.21,3387.0,69.7295,69.8517,69.7295,69.7577,3387.0
2023-03-23 10:30:00,74.22,74.25,74.16,74.2,10108.0,69.7671,69.7953,69.7107,69.7483,10108.0
2023-03-23 10:35:00,74.23,74.29,74.2,74.28,10077.0,69.7765,69.8329,69.7483,69.8235,10077.0
2023-03-23 10:40:00,74.3,74.3,74.19,74.21,7446.0,69.8423,69.8423,69.7389,69.7577,7446.0
2023-03-23 10:45:00,74.24,74.36,74.23,74.34,6695.0,69.7859,69.8987,69.7765,69.8799,6695.0
2023-03-23 10:50:00,74.34,74.54,74.33,74.48,4652.0,69.8799,70.0679,69.8705,70.0115,4652.0
2023-03-23 10:55:00,74.47,74.51,74.37,74.37,14481.0,70.0021,70.0397,69.9081,69.9081,14481.0
2023-03-23 11:00:00,74.38,74.55,74.37,74.52,10634.0,69.9175,70.0773,69.9081,70.0491,10634.0
2023-03-23 11:05:00,74.53,74.59,74.5,74.52,13049.0,70.0585,70.1149,70.0303,70.0491,13049.0
2023-03-23 11:10:00,74.52,74.56,74.46,74.47,5511.0,70.0491,70.0867,69.9927,70.0021,5511.0
2023-03-23 11:15:00,74.48,74.55,74.44,74.44,16615.0,70.0115,70.0773,69.9739,69.9739,16615.0
2023-03-23 11:20:00,74.45,74.45,74.4,74.41,4217.0,69.9833,69.9833,69.9363,69.9457,4217.0
2023-03-23 11:25:00,74.42,74.42,74.3,74.31,7561.0,69.9551,69.9551,69.8423,69.8517,7561.0
2023-03-23 11:30:00,74.31,74.42,74.31,74.31,9952.0,69.8517,69.9551,69.8517,69.8517,9952.0
2023-03-23 11:35:00,74.35,74.4,74.3,74.32,8295.0,69.8893,69.9363,69.8423,69.8611,8295.0
2023-03-23 11:40:00,74.31,74.36,74.28,74.29,6654.0,69.8517,69.8987,69.8235,69.8329,6654.0
2023-03-23 11:45:00,74.31,74.34,74.28,74.3,4205.0,69.8517,69.8799,69.8235,69.8423,4205.0
2023-03-23 11:50:00,74.34,74.38,74.32,74.33,5294.0,69.8799,69.9175,69.8611,69.8705,5294.0
2023-03-23 11:55:00,74.29,74.35,74.28,74.29,3854.0,69.8329,69.8893,69.8235,69.8329,3854.0
2023-03-23 12:00:00,74.25,74.3,74.23,74.27,7345.0,69.7953,69.8423,69.7765,69.8141,7345.0
2023-03-23 12:05:00,74.28,74.31,74.25,74.29,4481.0,69.8235,69.8517,69.7953,69.8329,4481.0
2023-03-23 12:10:00,74.3,74.3,74.24,74.28,11942.0,69.8423,69.8423,69.7859,69.8235,11942.0
2023-03-23 12:15:00,74.26,74.3,74.23,74.25,3878.0,69.8047,69.8423,69.7765,69.7953,3878.0
2023-03-23 12:20:00,74.25,74.27,74.2,74.25,3702.0,69.7953,69.8141,69.7483,69.7953,3702.0
2023-03-23 12:25:00,74.26,74.35,74.2,74.22,3621.0,69.8047,69.8893,69.7483,69.7671,3621.0
2023-03-23 12:30:00,74.24,74.28,74.21,74.23,5312.0,69.7859,69.8235,69.7577,69.7765,5312.0
2023-03-23 12:35:00,74.24,74.24,74.2,74.2,4440.0,69.7859,69.7859,69.7483,69.7483,4440.0
2023-03-23 12:40:00,74.19,74.19,74.09,74.18,8673.0,69.7389,69.7389,69.6449,69.7295,8673.0
2023-03-23 12:45:00,74.16,74.17,74.09,74.16,4882.0,69.7107,69.7201,69.6449,69.7107,4882.0
2023-03-23 12:50:00,74.16,74.16,74.1,74.12,3559.0,69.7107,69.7107,69.6543,69.6731,3559.0
2023-03-23 12:55:00,74.12,74.12,74.06,74.08,5004.0,69.6731,69.6731,69.6167,69.6355,5004.0
2023-03-23 13:00:00,74.08,74.1,74.06,74.1,4276.0,69.6355,69.6543,69.6167,69.6543,4276.0
2023-03-23 13:05:00,74.13,74.19,74.07,74.11,6145.0,69.6825,69.7389,69.6261,69.6637,6145.0
2023-03-23 13:10:00,74.12,74.19,74.07,74.11,6126.0,69.6731,69.7389,69.6261,69.6637,6126.0
2023-03-23 13:15:00,74.12,74.13,73.96,73.97,5577.0,69.6731,69.6825,69.5227,69.5321,5577.0
2023-03-23 13:20:00,73.97,74.01,73.91,73.91,8107.0,69.5321,69.5697,69.4757,69.4757,8107.0
2023-03-23 13:25:00,73.92,73.94,73.75,73.86,24385.0,69.4851,69.5039,69.3253,69.4287,24385.0
2023-03-23 13:30:00,73.86,73.89,73.83,73.83,10376.0,69.4287,69.4569,69.4005,69.4005,10376.0
2023-03-23 13:35:00,73.82,73.86,73.78,73.81,7078.0,69.3911,69.4287,69.3535,69.3817,7078.0
2023-03-23 13:40:00,73.8,73.94,73.79,73.92,30237.0,69.3723,69.5039,69.3629,69.4851,30237.0
2023-03-23 13:45:00,73.92,73.96,73.77,73.83,15776.0,69.4851,69.5227,69.3441,69.4005,15776.0
2023-03-23 13:50:00,73.84,73.85,73.79,73.8,24814.0,69.4099,69.4193,69.3629,69.3723,24814.0
2023-03-23 13:55:00,73.79,73.82,73.76,73.76,8797.0,69.3629,69.3911,69.3347,69.3347,8797.0
2023-03-23 14:00:00,73.79,73.84,73.73,73.75,11455.0,69.3629,69.4099,69.3065,69.3253,11455.0
2023-03-23 14:05:00,73.76,73.78,73.73,73.74,14253.0,69.3347,69.3535,69.3065,69.3159,14253.0
2023-03-23 14:10:00,73.74,73.76,73.68,73.75,20845.0,69.3159,69.3347,69.2595,69.3253,20845.0
2023-03-23 14:15:00,73.77,73.78,73.72,73.77,7465.0,69.3441,69.3535,69.2971,69.3441,7465.0
2023-03-23 14:20:00,73.76,73.77,73.6,73.61,7440.0,69.3347,69.3441,69.1843,69.1937,7440.0
2023-03-23 14:25:00,73.61,73.61,73.41,73.41,7505.0,69.1937,69.1937,69.0057,69.0057,7505.0
2023-03-23 14:30:00,73.41,73.48,73.27,73.31,11218.0,69.0057,69.0715,68.8741,68.9117,11218.0
2023-03-23 14:35:00,73.32,73.41,73.28,73.28,7773.0,68.9211,69.0057,68.8835,68.8835,7773.0
2023-03-23 14:40:00,73.29,73.3,73.02,73.02,54208.0,68.8929,68.9023,68.6391,68.6391,54208.0
2023-03-23 14:45:00,73.03,73.17,72.98,73.05,15473.0,68.6485,68.7801,68.6015,68.6673,15473.0
2023-03-23 14:50:00,73.03,73.17,73.0,73.03,41911.0,68.6485,68.7801,68.6203,68.6485,41911.0
2023-03-23 14:55:00,73.01,73.19,72.99,73.18,26238.0,68.6297,68.7989,68.6109,68.7895,26238.0
2023-03-23 15:00:00,73.18,73.52,73.18,73.28,62388.0,68.7895,69.1091,68.7895,68.8835,62388.0
2023-03-23 15:05:00,73.31,73.36,73.18,73.36,16937.0,68.9117,68.9587,68.7895,68.9587,16937.0
2023-03-23 15:10:00,73.37,73.4,73.22,73.3,17434.0,68.9681,68.9963,68.8271,68.9023,17434.0
2023-03-23 15:15:00,73.3,73.37,73.12,73.13,17095.0,68.9023,68.9681,68.7331,68.7425,17095.0
2023-03-23 15:20:00,73.12,73.16,72.99,73.11,27254.0,68.7331,68.7707,68.6109,68.7237,27254.0
2023-03-23 15:25:00,73.09,73.13,73.03,73.07,17041.0,68.7049,68.7425,68.6485,68.6861,17041.0
2023-03-23 15:30:00,73.06,73.07,72.99,73.03,22235.0,68.6767,68.6861,68.6109,68.6485,22235.0
2023-03-23 15:35:00,73.05,73.28,73.05,73.25,18296.0,68.6673,68.8835,68.6673,68.8553,18296.0
2023-03-23 15:40:00,73.23,73.33,73.18,73.33,15305.0,68.8365,68.9305,68.7895,68.9305,15305.0
2023-03-23 15:45:00,73.33,73.47,73.3,73.33,22843.0,68.9305,69.0621,68.9023,68.9305,22843.0
2023-03-23 15:50:00,73.33,73.54,73.32,73.42,55736.0,68.9305,69.1279,68.9211,69.0151,55736.0
2023-03-23 15:55:00,73.43,73.44,73.22,73.23,124208.0,69.0245,69.0339,68.8271,68.8365,124208.0
2023-03-24 09:30:00,73.03,73.19,72.9,73.0,20624.0,68.6485,68.7989,68.5263,68.6203,20624.0
2023-03-24 09:35:00,73.04,73.12,73.04,73.1,4108.0,68.6579,68.7331,68.6579,68.7143,4108.0
2023-03-24 09:40:00,73.1,73.1,72.94,73.01,10711.0,68.7143,68.7143,68.5639,68.6297,10711.0
2023-03-24 09:45:00,72.95,73.08,72.85,73.0,5600.0,68.5733,68.6955,68.4793,68.6203,5600.0
2023-03-24 09:50:00,73.03,73.28,73.03,73.27,8609.0,68.6485,68.8835,68.6485,68.8741,8609.0
2023-03-24 09:55:00,73.29,73.44,73.28,73.41,11326.0,68.8929,69.0339,68.8835,69.0057,11326.0
2023-03-24 10:00:00,73.48,73.53,73.3,73.43,9367.0,69.0715,69.1185,68.9023,69.0245,9367.0
2023-03-24 10:05:00,73.41,73.48,73.33,73.39,6835.0,69.0057,69.0715,68.9305,68.9869,6835.0
2023-03-24 10:10:00,73.37,73.55,73.34,73.46,7922.0,68.9681,69.1373,68.9399,69.0527,7922.0
2023-03-24 10:15:00,73.39,73.39,73.17,73.17,5768.0,68.9869,68.9869,68.7801,68.7801,5768.0
2023-03-24 10:20:00,73.15,73.23,73.14,73.23,4988.0,68.7613,68.8365,68.7519,68.8365,4988.0
2023-03-24 10:25:00,73.24,73.5,73.24,73.48,11828.0,68.8459,69.0903,68.8459,69.0715,11828.0
2023-03-24 10:30:00,73.48,73.57,73.44,73.56,6324.0,69.0715,69.1561,69.0339,69.1467,6324.0
2023-03-24 10:35:00,73.54,73.55,73.42,73.47,5924.0,69.1279,69.1373,69.0151,69.0621,5924.0
2023-03-24 10:40:00,73.46,73.46,73.38,73.39,4460.0,69.0527,69.0527,68.9775,68.9869,4460.0
2023-03-24 10:45:00,73.41,73.45,73.36,73.42,8796.0,69.0057,69.0433,68.9587,69.0151,8796.0
2023-03-24 10:50:00,73.4,73.52,73.4,73.52,4805.0,68.9963,69.1091,68.9963,69.1091,4805.0
2023-03-24 10:55:00,73.52,73.59,73.52,73.56,6365.0,69.1091,69.1749,69.1091,69.1467,6365.0
2023-03-24 11:00:00,73.58,73.63,73.52,73.61,5039.0,69.1655,69.2125,69.1091,69.1937,5039.0
2023-03-24 11:05:00,73.66,73.66,73.46,73.46,8678.0,69.2407,69.2407,69.0527,69.0527,8678.0
2023-03-24 11:10:00,73.45,73.47,73.38,73.41,7397.0,69.0433,69.0621,68.9775,69.0057,7397.0
2023-03-24 11:15:00,73.43,73.49,73.41,73.44,13051.0,69.0245,69.0809,69.0057,69.0339,13051.0
2023-03-24 11:20:00,73.47,73.57,73.47,73.54,7206.0,69.0621,69.1561,69.0621,69.1279,7206.0
2023-03-24 11:25:00,73.63,73.71,73.63,73.68,11844.0,69.2125,69.2877,69.2125,69.2595,11844.0
2023-03-24 11:30:00,73.68,73.69,73.59,73.61,3661.0,69.2595,69.2689,69.1749,69.1937,3661.0
2023-03-24 11:35:00,73.6,73.8,73.59,73.8,45137.0,69.1843,69.3723,69.1749,69.3723,45137.0
2023-03-24 11:40:00,73.8,73.86,73.8,73.82,9351.0,69.3723,69.4287,69.3723,69.3911,9351.0
2023-03-24 11:45:00,73.85,74.12,73.85,73.96,18417.0,69.4193,69.6731,69.4193,69.5227,18417.0
2023-03-24 11:50:00,73.95,73.98,73.93,73.97,11489.0,69.5133,69.5415,69.4945,69.5321,11489.0
2023-03-24 11:55:00,73.93,74.01,73.88,73.94,9008.0,69.4945,69.5697,69.4475,69.5039,9008.0
2023-03-24 12:00:00,73.96,74.02,73.92,73.93,14344.0,69.5227,69.5791,69.4851,69.4945,14344.0
2023-03-24 12:05:00,73.94,74.01,73.88,73.88,4008.0,69.5039,69.5697,69.4475,69.4475,4008.0
2023-03-24 12:10:00,73.89,73.98,73.89,73.96,6397.0,69.4569,69.5415,69.4569,69.5227,6397.0
2023-03-24 12:15:00,73.94,73.98,73.87,73.91,8692.0,69.5039,69.5415,69.4381,69.4757,8692.0
2023-03-24 12:20:00,73.93,73.96,73.86,73.87,2058.0,69.4945,69.5227,69.4287,69.4381,2058.0
2023-03-24 12:25:00,73.93,73.94,73.89,73.92,6383.0,69.4945,69.5039,69.4569,69.4851,6383.0
2023-03-24 12:30:00,73.95,74.0,73.93,74.0,5531.0,69.5133,69.5603,69.4945,69.5603,5531.0
2023-03-24 12:35:00,74.0,74.04,73.98,74.0,6624.0,69.5603,69.5979,69.5415,69.5603,6624.0
2023-03-24 12:40:00,74.0,74.08,73.97,74.06,11307.0,69.5603,69.6355,69.5321,69.6167,11307.0
2023-03-24 12:45:00,74.08,74.17,74.08,74.13,10291.0,69.6355,69.7201,69.6355,69.6825,10291.0
2023-03-24 12:50:00,74.14,74.15,74.08,74.13,8805.0,69.6919,69.7013,69.6355,69.6825,8805.0
2023-03-24 12:55:00,74.14,74.28,74.14,74.18,6443.0,69.6919,69.8235,69.6919,69.7295,6443.0
2023-03-24 13:00:00,74.21,74.26,74.19,74.19,5750.0,69.7577,69.8047,69.7389,69.7389,5750.0
2023-03-24 13:05:00,74.23,74.27,74.18,74.24,4876.0,69.7765,69.8141,69.7295,69.7859,4876.0
2023-03-24 13:10:00,74.24,74.27,74.2,74.27,5325.0,69.7859,69.8141,69.7483,69.8141,5325.0
2023-03-24 13:15:00,74.28,74.28,74.19,74.21,9599.0,69.8235,69.8235,69.7389,69.7577,9599.0
2023-03-24 13:20:00,74.21,74.31,74.19,74.22,8611.0,69.7577,69.8517,69.7389,69.7671,8611.0
2023-03-24 13:25:00,74.24,74.34,74.12,74.14,11685.0,69.7859,69.8799,69.6731,69.6919,11685.0
2023-03-24 13:30:00,74.16,74.2,74.1,74.15,11096.0,69.7107,69.7483,69.6543,69.7013,11096.0
2023-03-24 13:35:00,74.15,74.47,74.14,74.41,13056.0,69.7013,70.0021,69.6919,69.9457,13056.0
2023-03-24 13:40:00,74.43,74.47,74.41,74.44,11214.0,69.9645,70.0021,69.9457,69.9739,11214.0
2023-03-24 13:45:00,74.45,74.46,74.35,74.35,12730.0,69.9833,69.9927,69.8893,69.8893,12730.0
2023-03-24 13:50:00,74.34,74.36,74.15,74.24,27620.0,69.8799,69.8987,69.7013,69.7859,27620.0
2023-03-24 13:55:00,74.23,74.28,74.15,74.24,21121.0,69.7765,69.8235,69.7013,69.7859,21121.0
2023-03-24 14:00:00,74.24,74.4,74.24,74.35,7820.0,69.7859,69.9363,69.7859,69.8893,7820.0
2023-03-24 14:05:00,74.35,74.41,74.3,74.41,4470.0,69.8893,69.9457,69.8423,69.9457,4470.0
2023-03-24 14:10:00,74.42,74.5,74.42,74.48,7205.0,69.9551,70.0303,69.9551,70.0115,7205.0
2023-03-24 14:15:00,74.5,74.51,74.44,74.45,13364.0,70.0303,70.0397,69.9739,69.9833,13364.0
2023-03-24 14:20:00,74.5,74.51,74.44,74.44,11025.0,70.0303,70.0397,69.9739,69.9739,11025.0
2023-03-24 14:25:00,74.44,74.49,74.39,74.42,11602.0,69.9739,70.0209,69.9269,69.9551,11602.0
2023-03-24 14:30:00,74.43,74.52,74.42,74.48,32771.0,69.9645,70.0491,69.9551,70.0115,32771.0
2023-03-24 14:35:00,74.48,74.51,74.45,74.46,18975.0,70.0115,70.0397,69.9833,69.9927,18975.0
2023-03-24 14:40:00,74.47,74.51,74.44,74.46,12092.0,70.0021,70.0397,69.9739,69.9927,12092.0
2023-03-24 14:45:00,74.47,74.51,74.44,74.49,12008.0,70.0021,70.0397,69.9739,70.0209,12008.0
2023-03-24 14:50:00,74.48,74.49,74.42,74.43,8620.0,70.0115,70.0209,69.9551,69.9645,8620.0
2023-03-24 14:55:00,74.42,74.46,74.35,74.41,23866.0,69.9551,69.9927,69.8893,69.9457,23866.0
2023-03-24 15:00:00,74.41,74.41,74.28,74.31,11514.0,69.9457,69.9457,69.8235,69.8517,11514.0
2023-03-24 15:05:00,74.31,74.42,74.31,74.42,22941.0,69.8517,69.9551,69.8517,69.9551,22941.0
2023-03-24 15:10:00,74.41,74.49,74.37,74.43,16516.0,69.9457,70.0209,69.9081,69.9645,16516.0
2023-03-24 15:15:00,74.44,74.51,74.43,74.48,10423.0,69.9739,70.0397,69.9645,70.0115,10423.0
2023-03-24 15:20:00,74.49,74.63,74.49,74.56,15583.0,70.0209,70.1525,70.0209,70.0867,15583.0
2023-03-24 15:25:00,74.55,74.69,74.55,74.66,31814.0,70.0773,70.2089,70.0773,70.1807,31814.0
2023-03-24 15:30:00,74.67,74.73,74.64,74.68,10747.0,70.1901,70.2465,70.1619,70.1995,10747.0
2023-03-24 15:35:00,74.67,74.73,74.59,74.63,140370.0,70.1901,70.2465,70.1149,70.1525,140370.0
2023-03-24 15:40:00,74.64,74.74,74.63,74.67,19930.0,70.1619,70.2559,70.1525,70.1901,19930.0
2023-03-24 15:45:00,74.66,74.68,74.54,74.62,23387.0,70.1807,70.1995,70.0679,70.1431,23387.0
2023-03-24 15:50:00,74.6,74.63,74.5,74.53,37032.0,70.1243,70.1525,70.0303,70.0585,37032.0
2023-03-24 15:55:00,74.53,74.7,74.49,74.64,105633.0,70.0585,70.2183,70.0209,70.1619,105633.0
2023-03-27 09:30:00,75.3,75.93,75.24,75.8,30466.0,70.7823,71.3745,70.7259,71.2523,30466.0
2023-03-27 09:35:00,75.8,75.95,75.57,75.64,7742.0,71.2523,71.3933,71.0361,71.1019,7742.0
2023-03-27 09:40:00,75.64,76.0,75.6,75.86,16712.0,71.1019,71.4403,71.0643,71.3087,16712.0
2023-03-27 09:45:00,75.83,76.0,75.83,75.93,11249.0,71.2805,71.4403,71.2805,71.3745,11249.0
2023-03-27 09:50:00,75.95,76.0,75.83,75.9,9587.0,71.3933,71.4403,71.2805,71.3463,9587.0
2023-03-27 09:55:00,75.91,76.0,75.88,76.0,9812.0,71.3557,71.4403,71.3275,71.4403,9812.0
2023-03-27 10:00:00,75.99,76.0,75.9,75.98,22512.0,71.4309,71.4403,71.3463,71.4215,22512.0
2023-03-27 10:05:00,75.98,76.0,75.89,75.91,14097.0,71.4215,71.4403,71.3369,71.3557,14097.0
2023-03-27 10:10:00,75.94,76.0,75.89,75.92,19318.0,71.3839,71.4403,71.3369,71.3651,19318.0
2023-03-27 10:15:00,75.94,76.0,75.86,75.92,10898.0,71.3839,71.4403,71.3087,71.3651,10898.0
2023-03-27 10:20:00,75.91,76.0,75.88,75.97,8401.0,71.3557,71.4403,71.3275,71.4121,8401.0
2023-03-27 10:25:00,75.97,76.0,75.94,75.98,10299.0,71.4121,71.4403,71.3839,71.4215,10299.0
2023-03-27 10:30:00,75.98,76.0,75.89,75.94,18757.0,71.4215,71.4403,71.3369,71.3839,18757.0
2023-03-27 10:35:00,75.95,76.07,75.93,76.04,34306.0,71.3933,71.5061,71.3745,71.4779,34306.0
2023-03-27 10:40:00,76.06,76.06,75.85,75.85,14423.0,71.4967,71.4967,71.2993,71.2993,14423.0
2023-03-27 10:45:00,75.86,75.98,75.83,75.98,12981.0,71.3087,71.4215,71.2805,71.4215,12981.0
2023-03-27 10:50:00,75.98,76.1,75.98,76.1,21465.0,71.4215,71.5343,71.4215,71.5343,21465.0
2023-03-27 10:55:00,76.1,76.15,76.03,76.08,26355.0,71.5343,71.5813,71.4685,71.5155,26355.0
2023-03-27 11:00:00,76.13,76.23,76.12,76.15,15994.0,71.5625,71.6565,71.5531,71.5813,15994.0
2023-03-27 11:05:00,76.16,76.22,76.13,76.17,11159.0,71.5907,71.6471,71.5625,71.6001,11159.0
2023-03-27 11:10:00,76.16,76.25,76.15,76.22,23098.0,71.5907,71.6753,71.5813,71.6471,23098.0
2023-03-27 11:15:00,76.21,76.21,75.98,75.98,16178.0,71.6377,71.6377,71.4215,71.4215,16178.0
2023-03-27 11:20:00,75.99,76.16,75.99,76.16,74670.0,71.4309,71.5907,71.4309,71.5907,74670.0
2023-03-27 11:25:00,76.17,76.24,76.13,76.16,19671.0,71.6001,71.6659,71.5625,71.5907,19671.0
2023-03-27 11:30:00,76.16,76.25,76.15,76.25,14010.0,71.5907,71.6753,71.5813,71.6753,14010.0
2023-03-27 11:35:00,76.25,76.25,76.19,76.24,10264.0,71.6753,71.6753,71.6189,71.6659,10264.0
2023-03-27 11:40:00,76.23,76.25,76.18,76.22,13201.0,71.6565,71.6753,71.6095,71.6471,13201.0
2023-03-27 11:45:00,76.22,76.25,76.16,76.21,11107.0,71.6471,71.6753,71.5907,71.6377,11107.0
2023-03-27 11:50:00,76.2,76.21,76.06,76.17,16060.0,71.6283,71.6377,71.4967,71.6001,16060.0
2023-03-27 11:55:00,76.17,76.2,76.09,76.12,10360.0,71.6001,71.6283,71.5249,71.5531,10360.0
2023-03-27 12:00:00,76.11,76.2,76.1,76.17,5642.0,71.5437,71.6283,71.5343,71.6001,5642.0
2023-03-27 12:05:00,76.15,76.15,76.01,76.02,7550.0,71.5813,71.5813,71.4497,71.4591,7550.0
2023-03-27 12:10:00,76.03,76.13,76.0,76.13,5581.0,71.4685,71.5625,71.4403,71.5625,5581.0
2023-03-27 12:15:00,76.12,76.25,76.12,76.2,7925.0,71.5531,71.6753,71.5531,71.6283,7925.0
2023-03-27 12:20:00,76.21,76.25,76.19,76.24,8085.0,71.6377,71.6753,71.6189,71.6659,8085.0
2023-03-27 12:25:00,76.23,76.24,76.12,76.18,7296.0,71.6565,71.6659,71.5531,71.6095,7296.0
2023-03-27 12:30:00,76.2,76.25,76.19,76.19,5235.0,71.6283,71.6753,71.6189,71.6189,5235.0
2023-03-27 12:35:00,76.2,76.21,76.14,76.2,6166.0,71.6283,71.6377,71.5719,71.6283,6166.0
2023-03-27 12:40:00,76.2,76.21,76.17,76.18,4745.0,71.6283,71.6377,71.6001,71.6095,4745.0
2023-03-27 12:45:00,76.19,76.21,76.14,76.17,10022.0,71.6189,71.6377,71.5719,71.6001,10022.0
2023-03-27 12:50:00,76.18,76.25,76.18,76.22,7766.0,71.6095,71.6753,71.6095,71.6471,7766.0
2023-03-27 12:55:00,76.23,76.25,76.2,76.22,14185.0,71.6565,71.6753,71.6283,71.6471,14185.0
2023-03-27 13:00:00,76.23,76.25,76.21,76.24,23988.0,71.6565,71.6753,71.6377,71.6659,23988.0
2023-03-27 13:05:00,76.23,76.35,76.19,76.33,29680.0,71.6565,71.7693,71.6189,71.7505,29680.0
2023-03-27 13:10:00,76.32,76.37,76.26,76.28,5829.0,71.7411,71.7881,71.6847,71.7035,5829.0
2023-03-27 13:15:00,76.25,76.32,76.22,76.3,8169.0,71.6753,71.7411,71.6471,71.7223,8169.0
2023-03-27 13:20:00,76.3,76.36,76.28,76.3,8991.0,71.7223,71.7787,71.7035,71.7223,8991.0
2023-03-27 13:25:00,76.29,76.34,76.28,76.34,12981.0,71.7129,71.7599,71.7035,71.7599,12981.0
2023-03-27 13:30:00,76.34,76.41,76.29,76.3,20066.0,71.7599,71.8257,71.7129,71.7223,20066.0
2023-03-27 13:35:00,76.3,76.31,76.22,76.22,9939.0,71.7223,71.7317,71.6471,71.6471,9939.0
2023-03-27 13:40:00,76.22,76.25,76.19,76.21,8666.0,71.6471,71.6753,71.6189,71.6377,8666.0
2023-03-27 13:45:00,76.22,76.26,76.19,76.25,9266.0,71.6471,71.6847,71.6189,71.6753,9266.0
2023-03-27 13:50:00,76.24,76.28,76.2,76.2,20301.0,71.6659,71.7035,71.6283,71.6283,20301.0
2023-03-27 13:55:00,76.2,76.22,76.12,76.15,9523.0,71.6283,71.6471,71.5531,71.5813,9523.0
2023-03-27 14:00:00,76.16,76.17,76.11,76.13,13816.0,71.5907,71.6001,71.5437,71.5625,13816.0
2023-03-27 14:05:00,76.12,76.14,76.09,76.13,8740.0,71.5531,71.5719,71.5249,71.5625,8740.0
2023-03-27 14:10:00,76.13,76.21,76.12,76.2,11810.0,71.5625,71.6377,71.5531,71.6283,11810.0
2023-03-27 14:15:00,76.2,76.25,76.16,76.25,9724.0,71.6283,71.6753,71.5907,71.6753,9724.0
2023-03-27 14:20:00,76.24,76.26,76.21,76.23,10804.0,71.6659,71.6847,71.6377,71.6565,10804.0
2023-03-27 14:25:00,76.23,76.26,76.2,76.23,8937.0,71.6565,71.6847,71.6283,71.6565,8937.0
2023-03-27 14:30:00,76.24,76.27,76.23,76.23,13452.0,71.6659,71.6941,71.6565,71.6565,13452.0
2023-03-27 14:35:00,76.23,76.28,76.22,76.23,14246.0,71.6565,71.7035,71.6471,71.6565,14246.0
2023-03-27 14:40:00,76.23,76.26,76.21,76.23,13110.0,71.6565,71.6847,71.6377,71.6565,13110.0
2023-03-27 14:45:00,76.23,76.28,76.22,76.27,13962.0,71.6565,71.7035,71.6471,71.6941,13962.0
2023-03-27 14:50:00,76.28,76.28,76.23,76.28,11643.0,71.7035,71.7035,71.6565,71.7035,11643.0
2023-03-27 14:55:00,76.28,76.36,76.27,76.31,49006.0,71.7035,71.7787,71.6941,71.7317,49006.0
2023-03-27 15:00:00,76.32,76.36,76.28,76.29,23277.0,71.7411,71.7787,71.7035,71.7129,23277.0
2023-03-27 15:05:00,76.29,76.3,76.2,76.22,11639.0,71.7129,71.7223,71.6283,71.6471,11639.0
2023-03-27 15:10:00,76.23,76.24,76.18,76.21,10382.0,71.6565,71.6659,71.6095,71.6377,10382.0
2023-03-27 15:15:00,76.22,76.25,76.15,76.15,23063.0,71.6471,71.6753,71.5813,71.5813,23063.0
2023-03-27 15:20:00,76.16,76.3,76.09,76.29,23081.0,71.5907,71.7223,71.5249,71.7129,23081.0
2023-03-27 15:25:00,76.3,76.3,76.23,76.25,18514.0,71.7223,71.7223,71.6565,71.6753,18514.0
2023-03-27 15:30:00,76.26,76.31,76.25,76.28,21005.0,71.6847,71.7317,71.6753,71.7035,21005.0
2023-03-27 15:35:00,76.29,76.29,76.17,76.21,21817.0,71.7129,71.7129,71.6001,71.6377,21817.0
2023-03-27 15:40:00,76.21,76.26,76.18,76.21,25919.0,71.6377,71.6847,71.6095,71.6377,25919.0
2023-03-27 15:45:00,76.2,76.21,76.11,76.19,40787.0,71.6283,71.6377,71.5437,71.6189,40787.0
2023-03-27 15:50:00,76.19,76.25,76.12,76.14,61362.0,71.6189,71.6753,71.5531,71.5719,61362.0
2023-03-27 15:55:00,76.14,76.16,75.99,76.06,171349.0,71.5719,71.5907,71.4309,71.4967,171349.0
2023-03-28 09:30:00,76.26,76.38,76.06,76.37,39833.0,71.6847,71.7975,71.4967,71.7881,39833.0
2023-03-28 09:35:00,76.33,76.47,76.32,76.4,13367.0,71.7505,71.8821,71.7411,71.8163,13367.0
2023-03-28 09:40:00,76.36,76.54,76.28,76.45,36737.0,71.7787,71.9479,71.7035,71.8633,36737.0
2023-03-28 09:45:00,76.47,76.5,76.25,76.31,11571.0,71.8821,71.9103,71.6753,71.7317,11571.0
2023-03-28 09:50:00,76.29,76.36,76.26,76.35,7031.0,71.7129,71.7787,71.6847,71.7693,7031.0
2023-03-28 09:55:00,76.35,76.37,76.21,76.24,8401.0,71.7693,71.7881,71.6377,71.6659,8401.0
2023-03-28 10:00:00,76.24,76.26,76.17,76.23,8742.0,71.6659,71.6847,71.6001,71.6565,8742.0
2023-03-28 10:05:00,76.24,76.38,76.23,76.34,7565.0,71.6659,71.7975,71.6565,71.7599,7565.0
2023-03-28 10:10:00,76.34,76.45,76.32,76.42,18668.0,71.7599,71.8633,71.7411,71.8351,18668.0
2023-03-28 10:15:00,76.42,76.51,76.41,76.43,9132.0,71.8351,71.9197,71.8257,71.8445,9132.0
2023-03-28 10:20:00,76.44,76.45,76.29,76.33,10680.0,71.8539,71.8633,71.7129,71.7505,10680.0
2023-03-28 10:25:00,76.32,76.33,76.21,76.27,6822.0,71.7411,71.7505,71.6377,71.6941,6822.0
2023-03-28 10:30:00,76.27,76.28,76.14,76.18,15152.0,71.6941,71.7035,71.5719,71.6095,15152.0
2023-03-28 10:35:00,76.18,76.32,76.18,76.3,8628.0,71.6095,71.7411,71.6095,71.7223,8628.0
2023-03-28 10:40:00,76.28,76.33,76.24,76.32,11419.0,71.7035,71.7505,71.6659,71.7411,11419.0
2023-03-28 10:45:00,76.33,76.46,76.33,76.46,9338.0,71.7505,71.8727,71.7505,71.8727,9338.0
2023-03-28 10:50:00,76.47,76.53,76.4,76.5,41240.0,71.8821,71.9385,71.8163,71.9103,41240.0
2023-03-28 10:55:00,76.51,76.57,76.42,76.42,7347.0,71.9197,71.9761,71.8351,71.8351,7347.0
2023-03-28 11:00:00,76.43,76.5,76.41,76.46,33817.0,71.8445,71.9103,71.8257,71.8727,33817.0
2023-03-28 11:05:00,76.47,76.51,76.42,76.42,15104.0,71.8821,71.9197,71.8351,71.8351,15104.0
2023-03-28 11:10:00,76.42,76.51,76.41,76.49,13402.0,71.8351,71.9197,71.8257,71.9009,13402.0
2023-03-28 11:15:00,76.49,76.57,76.48,76.5,18097.0,71.9009,71.9761,71.8915,71.9103,18097.0
2023-03-28 11:20:00,76.52,76.75,76.52,76.65,52581.0,71.9291,72.1453,71.9291,72.0513,52581.0
2023-03-28 11:25:00,76.65,76.85,76.64,76.83,28524.0,72.0513,72.2393,72.0419,72.2205,28524.0
2023-03-28 11:30:00,76.84,76.84,76.73,76.73,15836.0,72.2299,72.2299,72.1265,72.1265,15836.0
2023-03-28 11:35:00,76.75,76.85,76.73,76.81,65786.0,72.1453,72.2393,72.1265,72.2017,65786.0
2023-03-28 11:40:00,76.82,76.89,76.67,76.68,19112.0,72.2111,72.2769,72.0701,72.0795,19112.0
2023-03-28 11:45:00,76.66,76.66,76.48,76.53,11673.0,72.0607,72.0607,71.8915,71.9385,11673.0
2023-03-28 11:50:00,76.54,76.68,76.53,76.67,5354.0,71.9479,72.0795,71.9385,72.0701,5354.0
2023-03-28 11:55:00,76.69,76.74,76.67,76.73,7867.0,72.0889,72.1359,72.0701,72.1265,7867.0
2023-03-28 12:00:00,76.73,76.76,76.69,76.7,5331.0,72.1265,72.1547,72.0889,72.0983,5331.0
2023-03-28 12:05:00,76.69,76.8,76.68,76.77,31254.0,72.0889,72.1923,72.0795,72.1641,31254.0
2023-03-28 12:10:00,76.76,76.8,76.75,76.8,17849.0,72.1547,72.1923,72.1453,72.1923,17849.0
2023-03-28 12:15:00,76.8,76.8,76.67,76.7,13953.0,72.1923,72.1923,72.0701,72.0983,13953.0
2023-03-28 12:20:00,76.7,76.72,76.66,76.66,5751.0,72.0983,72.1171,72.0607,72.0607,5751.0
2023-03-28 12:25:00,76.65,76.66,76.55,76.55,6419.0,72.0513,72.0607,71.9573,71.9573,6419.0
2023-03-28 12:30:00,76.54,76.56,76.52,76.56,8367.0,71.9479,71.9667,71.9291,71.9667,8367.0
2023-03-28 12:35:00,76.55,76.69,76.52,76.69,16510.0,71.9573,72.0889,71.9291,72.0889,16510.0
2023-03-28 12:40:00,76.69,76.7,76.6,76.61,9673.0,72.0889,72.0983,72.0043,72.0137,9673.0
2023-03-28 12:45:00,76.62,76.66,76.55,76.64,17663.0,72.0231,72.0607,71.9573,72.0419,17663.0
2023-03-28 12:50:00,76.63,76.65,76.58,76.62,4140.0,72.0325,72.0513,71.9855,72.0231,4140.0
2023-03-28 12:55:00,76.61,76.62,76.55,76.6,6532.0,72.0137,72.0231,71.9573,72.0043,6532.0
2023-03-28 13:00:00,76.61,76.61,76.51,76.52,3859.0,72.0137,72.0137,71.9197,71.9291,3859.0
2023-03-28 13:05:00,76.51,76.52,76.4,76.4,9028.0,71.9197,71.9291,71.8163,71.8163,9028.0
2023-03-28 13:10:00,76.41,76.47,76.41,76.41,5140.0,71.8257,71.8821,71.8257,71.8257,5140.0
2023-03-28 13:15:00,76.4,76.44,76.34,76.44,7258.0,71.8163,71.8539,71.7599,71.8539,7258.0
2023-03-28 13:20:00,76.43,76.43,76.38,76.39,2519.0,71.8445,71.8445,71.7975,71.8069,2519.0
2023-03-28 13:25:00,76.39,76.39,76.37,76.39,3437.0,71.8069,71.8069,71.7881,71.8069,3437.0
2023-03-28 13:30:00,76.4,76.4,76.32,76.35,5673.0,71.8163,71.8163,71.7411,71.7693,5673.0
2023-03-28 13:35:00,76.34,76.39,76.34,76.36,4073.0,71.7599,71.8069,71.7599,71.7787,4073.0
2023-03-28 13:40:00,76.36,76.36,76.33,76.35,5753.0,71.7787,71.7787,71.7505,71.7693,5753.0
2023-03-28 13:45:00,76.35,76.39,76.32,76.33,6935.0,71.7693,71.8069,71.7411,71.7505,6935.0
2023-03-28 13:50:00,76.34,76.35,76.29,76.35,6794.0,71.7599,71.7693,71.7129,71.7693,6794.0
2023-03-28 13:55:00,76.36,76.38,76.3,76.35,16744.0,71.7787,71.7975,71.7223,71.7693,16744.0
2023-03-28 14:00:00,76.35,76.46,76.35,76.46,7349.0,71.7693,71.8727,71.7693,71.8727,7349.0
2023-03-28 14:05:00,76.46,76.46,76.4,76.43,4634.0,71.8727,71.8727,71.8163,71.8445,4634.0
2023-03-28 14:10:00,76.43,76.44,76.36,76.38,4882.0,71.8445,71.8539,71.7787,71.7975,4882.0
2023-03-28 14:15:00,76.39,76.4,76.34,76.35,3762.0,71.8069,71.8163,71.7599,71.7693,3762.0
2023-03-28 14:20:00,76.34,76.39,76.33,76.33,10232.0,71.7599,71.8069,71.7505,71.7505,10232.0
2023-03-28 14:25:00,76.33,76.37,76.33,76.35,4340.0,71.7505,71.7881,71.7505,71.7693,4340.0
2023-03-28 14:30:00,76.35,76.42,76.35,76.4,13211.0,71.7693,71.8351,71.7693,71.8163,13211.0
2023-03-28 14:35:00,76.4,76.49,76.38,76.45,10248.0,71.8163,71.9009,71.7975,71.8633,10248.0
2023-03-28 14:40:00,76.46,76.53,76.46,76.51,9773.0,71.8727,71.9385,71.8727,71.9197,9773.0
2023-03-28 14:45:00,76.49,76.57,76.48,76.49,10967.0,71.9009,71.9761,71.8915,71.9009,10967.0
2023-03-28 14:50:00,76.49,76.53,76.47,76.48,7236.0,71.9009,71.9385,71.8821,71.8915,7236.0
2023-03-28 14:55:00,76.48,76.53,76.45,76.49,10032.0,71.8915,71.9385,71.8633,71.9009,10032.0
2023-03-28 15:00:00,76.48,76.49,76.42,76.45,12153.0,71.8915,71.9009,71.8351,71.8633,12153.0
2023-03-28 15:05:00,76.45,76.47,76.41,76.46,11959.0,71.8633,71.8821,71.8257,71.8727,11959.0
2023-03-28 15:10:00,76.47,76.49,76.43,76.44,26990.0,71.8821,71.9009,71.8445,71.8539,26990.0
2023-03-28 15:15:00,76.44,76.46,76.34,76.36,14459.0,71.8539,71.8727,71.7599,71.7787,14459.0
2023-03-28 15:20:00,76.36,76.41,76.33,76.39,13187.0,71.7787,71.8257,71.7505,71.8069,13187.0
2023-03-28 15:25:00,76.39,76.41,76.33,76.35,15428.0,71.8069,71.8257,71.7505,71.7693,15428.0
2023-03-28 15:30:00,76.34,76.38,76.31,76.37,17750.0,71.7599,71.7975,71.7317,71.7881,17750.0
2023-03-28 15:35:00,76.37,76.4,76.29,76.37,32689.0,71.7881,71.8163,71.7129,71.7881,32689.0
2023-03-28 15:40:00,76.39,76.46,76.25,76.29,44828.0,71.8069,71.8727,71.6753,71.7129,44828.0
2023-03-28 15:45:00,76.29,76.37,76.25,76.27,31278.0,71.7129,71.7881,71.6753,71.6941,31278.0
2023-03-28 15:50:00,76.28,76.5,76.28,76.41,131802.0,71.7035,71.9103,71.7035,71.8257,131802.0
2023-03-28 15:55:00,76.4,76.46,76.35,76.35,125288.0,71.8163,71.8727,71.7693,71.7693,125288.0
2023-03-29 09:30:00,76.87,77.26,76.8,77.26,72201.0,72.2581,72.6247,72.1923,72.6247,72201.0
2023-03-29 09:35:00,77.29,77.46,77.13,77.29,35184.0,72.6529,72.8127,72.5025,72.6529,35184.0
2023-03-29 09:40:00,77.28,77.5,77.21,77.46,20502.0,72.6435,72.8503,72.5777,72.8127,20502.0
2023-03-29 09:45:00,77.48,77.5,77.26,77.29,25184.0,72.8315,72.8503,72.6247,72.6529,25184.0
2023-03-29 09:50:00,77.28,77.4,77.28,77.34,20185.0,72.6435,72.7563,72.6435,72.6999,20185.0
2023-03-29 09:55:00,77.33,77.33,77.13,77.2,47810.0,72.6905,72.6905,72.5025,72.5683,47810.0
2023-03-29 10:00:00,77.21,77.51,77.21,77.49,22554.0,72.5777,72.8597,72.5777,72.8409,22554.0
2023-03-29 10:05:00,77.5,77.55,77.4,77.5,34963.0,72.8503,72.8973,72.7563,72.8503,34963.0
2023-03-29 10:10:00,77.48,77.56,77.41,77.41,34817.0,72.8315,72.9067,72.7657,72.7657,34817.0
2023-03-29 10:15:00,77.39,77.39,77.28,77.29,10663.0,72.7469,72.7469,72.6435,72.6529,10663.0
2023-03-29 10:20:00,77.29,77.4,77.24,77.26,15243.0,72.6529,72.7563,72.6059,72.6247,15243.0
2023-03-29 10:25:00,77.25,77.29,77.17,77.29,10925.0,72.6153,72.6529,72.5401,72.6529,10925.0
2023-03-29 10:30:00,77.29,77.31,77.18,77.26,49637.0,72.6529,72.6717,72.5495,72.6247,49637.0
2023-03-29 10:35:00,77.24,77.28,77.18,77.21,24326.0,72.6059,72.6435,72.5495,72.5777,24326.0
2023-03-29 10:40:00,77.19,77.2,77.07,77.09,8625.0,72.5589,72.5683,72.4461,72.4649,8625.0
2023-03-29 10:45:00,77.1,77.13,77.01,77.13,28571.0,72.4743,72.5025,72.3897,72.5025,28571.0
2023-03-29 10:50:00,77.12,77.18,77.11,77.15,7405.0,72.4931,72.5495,72.4837,72.5213,7405.0
2023-03-29 10:55:00,77.14,77.16,77.1,77.11,6485.0,72.5119,72.5307,72.4743,72.4837,6485.0
2023-03-29 11:00:00,77.11,77.26,77.09,77.23,12887.0,72.4837,72.6247,72.4649,72.5965,12887.0
2023-03-29 11:05:00,77.22,77.32,77.22,77.32,5617.0,72.5871,72.6811,72.5871,72.6811,5617.0
2023-03-29 11:10:00,77.32,77.37,77.3,77.34,7377.0,72.6811,72.7281,72.6623,72.6999,7377.0
2023-03-29 11:15:00,77.35,77.44,77.34,77.4,16029.0,72.7093,72.7939,72.6999,72.7563,16029.0
2023-03-29 11:20:00,77.42,77.49,77.35,77.35,37552.0,72.7751,72.8409,72.7093,72.7093,37552.0
2023-03-29 11:25:00,77.35,77.53,77.32,77.53,35036.0,72.7093,72.8785,72.6811,72.8785,35036.0
2023-03-29 11:30:00,77.53,77.62,77.52,77.58,30107.0,72.8785,72.9631,72.8691,72.9255,30107.0
2023-03-29 11:35:00,77.59,77.63,77.54,77.57,20510.0,72.9349,72.9725,72.8879,72.9161,20510.0
2023-03-29 11:40:00,77.56,77.56,77.39,77.4,17852.0,72.9067,72.9067,72.7469,72.7563,17852.0
2023-03-29 11:45:00,77.41,77.42,77.34,77.37,4746.0,72.7657,72.7751,72.6999,72.7281,4746.0
2023-03-29 11:50:00,77.36,77.5,77.34,77.5,6389.0,72.7187,72.8503,72.6999,72.8503,6389.0
2023-03-29 11:55:00,77.5,77.57,77.49,77.56,41918.0,72.8503,72.9161,72.8409,72.9067,41918.0
2023-03-29 12:00:00,77.52,77.54,77.49,77.51,5611.0,72.8691,72.8879,72.8409,72.8597,5611.0
2023-03-29 12:05:00,77.5,77.54,77.43,77.49,14576.0,72.8503,72.8879,72.7845,72.8409,14576.0
2023-03-29 12:10:00,77.51,77.58,77.47,77.57,7416.0,72.8597,72.9255,72.8221,72.9161,7416.0
2023-03-29 12:15:00,77.56,77.58,77.52,77.56,7265.0,72.9067,72.9255,72.8691,72.9067,7265.0
2023-03-29 12:20:00,77.57,77.58,77.46,77.5,13129.0,72.9161,72.9255,72.8127,72.8503,13129.0
2023-03-29 12:25:00,77.48,77.53,77.46,77.47,6918.0,72.8315,72.8785,72.8127,72.8221,6918.0
2023-03-29 12:30:00,77.46,77.54,77.46,77.5,6067.0,72.8127,72.8879,72.8127,72.8503,6067.0
2023-03-29 12:35:00,77.45,77.5,77.45,77.49,6907.0,72.8033,72.8503,72.8033,72.8409,6907.0
2023-03-29 12:40:00,77.49,77.49,77.41,77.46,8784.0,72.8409,72.8409,72.7657,72.8127,8784.0
2023-03-29 12:45:00,77.46,77.47,77.38,77.4,11157.0,72.8127,72.8221,72.7375,72.7563,11157.0
2023-03-29 12:50:00,77.4,77.47,77.4,77.44,13481.0,72.7563,72.8221,72.7563,72.7939,13481.0
2023-03-29 12:55:00,77.45,77.47,77.4,77.42,4432.0,72.8033,72.8221,72.7563,72.7751,4432.0
2023-03-29 13:00:00,77.41,77.41,77.36,77.4,10837.0,72.7657,72.7657,72.7187,72.7563,10837.0
2023-03-29 13:05:00,77.4,77.46,77.39,77.45,7543.0,72.7563,72.8127,72.7469,72.8033,7543.0
2023-03-29 13:10:00,77.45,77.48,77.41,77.45,10808.0,72.8033,72.8315,72.7657,72.8033,10808.0
2023-03-29 13:15:00,77.44,77.46,77.4,77.4,4657.0,72.7939,72.8127,72.7563,72.7563,4657.0
2023-03-29 13:20:00,77.4,77.42,77.38,77.38,2002.0,72.7563,72.7751,72.7375,72.7375,2002.0
2023-03-29 13:25:00,77.39,77.44,77.39,77.43,5649.0,72.7469,72.7939,72.7469,72.7845,5649.0
2023-03-29 13:30:00,77.42,77.42,77.36,77.37,7163.0,72.7751,72.7751,72.7187,72.7281,7163.0
2023-03-29 13:35:00,77.35,77.36,77.25,77.25,11113.0,72.7093,72.7187,72.6153,72.6153,11113.0
2023-03-29 13:40:00,77.26,77.29,77.26,77.26,3770.0,72.6247,72.6529,72.6247,72.6247,3770.0
2023-03-29 13:45:00,77.27,77.27,77.23,77.26,14604.0,72.6341,72.6341,72.5965,72.6247,14604.0
2023-03-29 13:50:00,77.25,77.28,77.2,77.2,19114.0,72.6153,72.6435,72.5683,72.5683,19114.0
2023-03-29 13:55:00,77.21,77.24,77.13,77.14,6410.0,72.5777,72.6059,72.5025,72.5119,6410.0
2023-03-29 14:00:00,77.14,77.16,77.1,77.11,8179.0,72.5119,72.5307,72.4743,72.4837,8179.0
2023-03-29 14:05:00,77.13,77.18,77.08,77.14,9745.0,72.5025,72.5495,72.4555,72.5119,9745.0
2023-03-29 14:10:00,77.14,77.14,77.08,77.11,6343.0,72.5119,72.5119,72.4555,72.4837,6343.0
2023-03-29 14:15:00,77.11,77.14,77.08,77.09,6646.0,72.4837,72.5119,72.4555,72.4649,6646.0
2023-03-29 14:20:00,77.09,77.15,77.06,77.14,13763.0,72.4649,72.5213,72.4367,72.5119,13763.0
2023-03-29 14:25:00,77.14,77.19,77.12,77.15,14350.0,72.5119,72.5589,72.4931,72.5213,14350.0
2023-03-29 14:30:00,77.15,77.18,77.14,77.14,10601.0,72.5213,72.5495,72.5119,72.5119,10601.0
2023-03-29 14:35:00,77.13,77.23,77.11,77.23,19307.0,72.5025,72.5965,72.4837,72.5965,19307.0
2023-03-29 14:40:00,77.24,77.33,77.24,77.28,12081.0,72.6059,72.6905,72.6059,72.6435,12081.0
2023-03-29 14:45:00,77.28,77.28,77.21,77.24,13302.0,72.6435,72.6435,72.5777,72.6059,13302.0
2023-03-29 14:50:00,77.23,77.27,77.19,77.23,16493.0,72.5965,72.6341,72.5589,72.5965,16493.0
2023-03-29 14:55:00,77.25,77.28,77.23,77.25,13352.0,72.6153,72.6435,72.5965,72.6153,13352.0
2023-03-29 15:00:00,77.25,77.31,77.19,77.26,20194.0,72.6153,72.6717,72.5589,72.6247,20194.0
2023-03-29 15:05:00,77.27,77.29,77.25,77.29,16282.0,72.6341,72.6529,72.6153,72.6529,16282.0
2023-03-29 15:10:00,77.29,77.33,77.25,77.3,18766.0,72.6529,72.6905,72.6153,72.6623,18766.0
2023-03-29 15:15:00,77.31,77.4,77.3,77.39,15930.0,72.6717,72.7563,72.6623,72.7469,15930.0
2023-03-29 15:20:00,77.39,77.45,77.34,77.37,18824.0,72.7469,72.8033,72.6999,72.7281,18824.0
2023-03-29 15:25:00,77.37,77.4,77.35,77.39,19637.0,72.7281,72.7563,72.7093,72.7469,19637.0
2023-03-29 15:30:00,77.38,77.39,77.28,77.29,30030.0,72.7375,72.7469,72.6435,72.6529,30030.0
2023-03-29 15:35:00,77.29,77.3,77.22,77.22,32617.0,72.6529,72.6623,72.5871,72.5871,32617.0
2023-03-29 15:40:00,77.22,77.37,77.16,77.36,34851.0,72.5871,72.7281,72.5307,72.7187,34851.0
2023-03-29 15:45:00,77.35,77.44,77.34,77.43,38742.0,72.7093,72.7939,72.6999,72.7845,38742.0
2023-03-29 15:50:00,77.43,77.49,77.41,77.42,117852.0,72.7845,72.8409,72.7657,72.7751,117852.0
2023-03-29 15:55:00,77.42,77.44,77.28,77.4,202730.0,72.7751,72.7939,72.6435,72.7563,202730.0
2023-03-30 09:30:00,77.66,77.88,77.51,77.54,52812.0,73.0007,73.2075,72.8597,72.8879,52812.0
2023-03-30 09:35:00,77.56,77.7,77.55,77.63,29666.0,72.9067,73.0383,72.8973,72.9725,29666.0
2023-03-30 09:40:00,77.66,77.66,77.49,77.57,13453.0,73.0007,73.0007,72.8409,72.9161,13453.0
2023-03-30 09:45:00,77.57,77.72,77.55,77.68,14332.0,72.9161,73.0571,72.8973,73.0195,14332.0
2023-03-30 09:50:00,77.67,77.68,77.59,77.65,13287.0,73.0101,73.0195,72.9349,72.9913,13287.0
2023-03-30 09:55:00,77.65,77.83,77.64,77.8,11475.0,72.9913,73.1605,72.9819,73.1323,11475.0
2023-03-30 10:00:00,77.8,77.8,77.61,77.64,8701.0,73.1323,73.1323,72.9537,72.9819,8701.0
2023-03-30 10:05:00,77.64,77.7,77.61,77.67,16771.0,72.9819,73.0383,72.9537,73.0101,16771.0
2023-03-30 10:10:00,77.65,77.68,77.56,77.62,16937.0,72.9913,73.0195,72.9067,72.9631,16937.0
2023-03-30 10:15:00,77.61,77.72,77.59,77.71,48571.0,72.9537,73.0571,72.9349,73.0477,48571.0
2023-03-30 10:20:00,77.73,77.74,77.64,77.65,6170.0,73.0665,73.0759,72.9819,72.9913,6170.0
2023-03-30 10:25:00,77.65,77.74,77.64,77.7,8056.0,72.9913,73.0759,72.9819,73.0383,8056.0
2023-03-30 10:30:00,77.69,77.76,77.69,77.72,12074.0,73.0289,73.0947,73.0289,73.0571,12074.0
2023-03-30 10:35:00,77.71,77.72,77.66,77.68,4191.0,73.0477,73.0571,73.0007,73.0195,4191.0
2023-03-30 10:40:00,77.68,77.72,77.65,77.66,9723.0,73.0195,73.0571,72.9913,73.0007,9723.0
2023-03-30 10:45:00,77.66,77.7,77.62,77.66,10555.0,73.0007,73.0383,72.9631,73.0007,10555.0
2023-03-30 10:50:00,77.67,77.78,77.64,77.75,35692.0,73.0101,73.1135,72.9819,73.0853,35692.0
2023-03-30 10:55:00,77.75,77.76,77.6,77.63,32665.0,73.0853,73.0947,72.9443,72.9725,32665.0
2023-03-30 11:00:00,77.63,77.63,77.55,77.61,10576.0,72.9725,72.9725,72.8973,72.9537,10576.0
2023-03-30 11:05:00,77.6,77.64,77.59,77.62,25619.0,72.9443,72.9819,72.9349,72.9631,25619.0
2023-03-30 11:10:00,77.63,77.66,77.51,77.51,19759.0,72.9725,73.0007,72.8597,72.8597,19759.0
2023-03-30 11:15:00,77.51,77.53,77.47,77.53,6047.0,72.8597,72.8785,72.8221,72.8785,6047.0
2023-03-30 11:20:00,77.53,77.53,77.42,77.42,3131.0,72.8785,72.8785,72.7751,72.7751,3131.0
2023-03-30 11:25:00,77.45,77.52,77.45,77.52,4831.0,72.8033,72.8691,72.8033,72.8691,4831.0
2023-03-30 11:30:00,77.52,77.53,77.33,77.36,10243.0,72.8691,72.8785,72.6905,72.7187,10243.0
2023-03-30 11:35:00,77.36,77.4,77.34,77.34,3956.0,72.7187,72.7563,72.6999,72.6999,3956.0
2023-03-30 11:40:00,77.35,77.39,77.35,77.38,4997.0,72.7093,72.7469,72.7093,72.7375,4997.0
2023-03-30 11:45:00,77.39,77.39,77.25,77.3,8100.0,72.7469,72.7469,72.6153,72.6623,8100.0
2023-03-30 11:50:00,77.31,77.34,77.31,77.31,5987.0,72.6717,72.6999,72.6717,72.6717,5987.0
2023-03-30 11:55:00,77.31,77.37,77.31,77.36,8202.0,72.6717,72.7281,72.6717,72.7187,8202.0
2023-03-30 12:00:00,77.36,77.42,77.35,77.4,8106.0,72.7187,72.7751,72.7093,72.7563,8106.0
2023-03-30 12:05:00,77.4,77.47,77.39,77.46,6284.0,72.7563,72.8221,72.7469,72.8127,6284.0
2023-03-30 12:10:00,77.47,77.47,77.35,77.38,4337.0,72.8221,72.8221,72.7093,72.7375,4337.0
2023-03-30 12:15:00,77.32,77.39,77.32,77.36,6732.0,72.6811,72.7469,72.6811,72.7187,6732.0
2023-03-30 12:20:00,77.39,77.41,77.37,77.37,3399.0,72.7469,72.7657,72.7281,72.7281,3399.0
2023-03-30 12:25:00,77.37,77.41,77.35,77.36,3264.0,72.7281,72.7657,72.7093,72.7187,3264.0
2023-03-30 12:30:00,77.36,77.36,77.26,77.29,9292.0,72.7187,72.7187,72.6247,72.6529,9292.0
2023-03-30 12:35:00,77.28,77.29,77.24,77.24,3457.0,72.6435,72.6529,72.6059,72.6059,3457.0
2023-03-30 12:40:00,77.25,77.3,77.21,77.22,3201.0,72.6153,72.6623,72.5777,72.5871,3201.0
2023-03-30 12:45:00,77.21,77.22,77.14,77.15,4296.0,72.5777,72.5871,72.5119,72.5213,4296.0
2023-03-30 12:50:00,77.16,77.3,77.16,77.3,4847.0,72.5307,72.6623,72.5307,72.6623,4847.0
2023-03-30 12:55:00,77.3,77.32,77.24,77.26,3751.0,72.6623,72.6811,72.6059,72.6247,3751.0
2023-03-30 13:00:00,77.28,77.31,77.25,77.28,4856.0,72.6435,72.6717,72.6153,72.6435,4856.0
2023-03-30 13:05:00,77.28,77.29,77.21,77.21,3723.0,72.6435,72.6529,72.5777,72.5777,3723.0
2023-03-30 13:10:00,77.22,77.23,77.17,77.21,8529.0,72.5871,72.5965,72.5401,72.5777,8529.0
2023-03-30 13:15:00,77.2,77.22,77.17,77.22,3894.0,72.5683,72.5871,72.5401,72.5871,3894.0
2023-03-30 13:20:00,77.23,77.25,77.2,77.21,7101.0,72.5965,72.6153,72.5683,72.5777,7101.0
2023-03-30 13:25:00,77.2,77.21,77.18,77.19,2413.0,72.5683,72.5777,72.5495,72.5589,2413.0
2023-03-30 13:30:00,77.19,77.2,77.17,77.19,1991.0,72.5589,72.5683,72.5401,72.5589,1991.0
2023-03-30 13:35:00,77.19,77.19,77.15,77.16,5680.0,72.5589,72.5589,72.5213,72.5307,5680.0
2023-03-30 13:40:00,77.16,77.17,77.1,77.15,7171.0,72.5307,72.5401,72.4743,72.5213,7171.0
2023-03-30 13:45:00,77.15,77.15,77.05,77.07,9029.0,72.5213,72.5213,72.4273,72.4461,9029.0
2023-03-30 13:50:00,77.08,77.14,77.06,77.09,16644.0,72.4555,72.5119,72.4367,72.4649,16644.0
2023-03-30 13:55:00,77.09,77.16,77.09,77.15,4896.0,72.4649,72.5307,72.4649,72.5213,4896.0
2023-03-30 14:00:00,77.16,77.16,77.11,77.12,7408.0,72.5307,72.5307,72.4837,72.4931,7408.0
2023-03-30 14:05:00,77.12,77.15,77.11,77.12,15526.0,72.4931,72.5213,72.4837,72.4931,15526.0
2023-03-30 14:10:00,77.12,77.15,77.11,77.11,16687.0,72.4931,72.5213,72.4837,72.4837,16687.0
2023-03-30 14:15:00,77.12,77.12,77.08,77.08,17763.0,72.4931,72.4931,72.4555,72.4555,17763.0
2023-03-30 14:20:00,77.08,77.19,77.07,77.18,11141.0,72.4555,72.5589,72.4461,72.5495,11141.0
2023-03-30 14:25:00,77.18,77.21,77.15,77.16,10804.0,72.5495,72.5777,72.5213,72.5307,10804.0
2023-03-30 14:30:00,77.16,77.22,77.15,77.19,14672.0,72.5307,72.5871,72.5213,72.5589,14672.0
2023-03-30 14:35:00,77.19,77.19,77.07,77.1,6984.0,72.5589,72.5589,72.4461,72.4743,6984.0
2023-03-30 14:40:00,77.1,77.11,77.06,77.06,5708.0,72.4743,72.4837,72.4367,72.4367,5708.0
2023-03-30 14:45:00,77.05,77.08,77.04,77.07,5440.0,72.4273,72.4555,72.4179,72.4461,5440.0
2023-03-30 14:50:00,77.06,77.08,77.04,77.06,7403.0,72.4367,72.4555,72.4179,72.4367,7403.0
2023-03-30 14:55:00,77.05,77.07,77.03,77.03,2600.0,72.4273,72.4461,72.4085,72.4085,2600.0
2023-03-30 15:00:00,77.03,77.1,77.01,77.1,10642.0,72.4085,72.4743,72.3897,72.4743,10642.0
2023-03-30 15:05:00,77.1,77.1,77.02,77.03,6373.0,72.4743,72.4743,72.3991,72.4085,6373.0
2023-03-30 15:10:00,77.01,77.04,77.0,77.03,14599.0,72.3897,72.4179,72.3803,72.4085,14599.0
2023-03-30 15:15:00,77.03,77.07,76.99,77.07,6761.0,72.4085,72.4461,72.3709,72.4461,6761.0
2023-03-30 15:20:00,77.07,77.08,77.03,77.04,7424.0,72.4461,72.4555,72.4085,72.4179,7424.0
2023-03-30 15:25:00,77.05,77.08,77.04,77.06,12345.0,72.4273,72.4555,72.4179,72.4367,12345.0
2023-03-30 15:30:00,77.07,77.1,76.98,77.0,18423.0,72.4461,72.4743,72.3615,72.3803,18423.0
2023-03-30 15:35:00,77.0,77.05,76.99,77.05,15644.0,72.3803,72.4273,72.3709,72.4273,15644.0
2023-03-30 15:40:00,77.04,77.06,76.98,76.99,20910.0,72.4179,72.4367,72.3615,72.3709,20910.0
2023-03-30 15:45:00,77.0,77.0,76.87,76.91,29664.0,72.3803,72.3803,72.2581,72.2957,29664.0
2023-03-30 15:50:00,76.91,76.99,76.85,76.88,50035.0,72.2957,72.3709,72.2393,72.2675,50035.0
2023-03-30 15:55:00,76.88,76.96,76.86,76.96,105579.0,72.2675,72.3427,72.2487,72.3427,105579.0
2023-03-31 09:30:00,77.4,77.4,76.65,77.03,27231.0,72.7563,72.7563,72.0513,72.4085,27231.0
2023-03-31 09:35:00,77.05,77.22,76.89,76.95,11774.0,72.4273,72.5871,72.2769,72.3333,11774.0
2023-03-31 09:40:00,76.97,77.1,76.93,77.0,33481.0,72.3521,72.4743,72.3145,72.3803,33481.0
2023-03-31 09:45:00,77.01,77.08,76.92,76.98,11734.0,72.3897,72.4555,72.3051,72.3615,11734.0
2023-03-31 09:50:00,76.99,77.09,76.99,77.03,10939.0,72.3709,72.4649,72.3709,72.4085,10939.0
2023-03-31 09:55:00,77.03,77.05,76.96,76.96,10908.0,72.4085,72.4273,72.3427,72.3427,10908.0
2023-03-31 10:00:00,76.95,77.1,76.93,77.09,12729.0,72.3333,72.4743,72.3145,72.4649,12729.0
2023-03-31 10:05:00,77.08,77.1,77.03,77.1,10642.0,72.4555,72.4743,72.4085,72.4743,10642.0
2023-03-31 10:10:00,77.09,77.1,77.02,77.06,17556.0,72.4649,72.4743,72.3991,72.4367,17556.0
2023-03-31 10:15:00,77.06,77.19,77.03,77.17,26771.0,72.4367,72.5589,72.4085,72.5401,26771.0
2023-03-31 10:20:00,77.16,77.17,77.03,77.06,28764.0,72.5307,72.5401,72.4085,72.4367,28764.0
2023-03-31 10:25:00,77.06,77.19,77.05,77.13,17985.0,72.4367,72.5589,72.4273,72.5025,17985.0
2023-03-31 10:30:00,77.13,77.22,77.12,77.17,27826.0,72.5025,72.5871,72.4931,72.5401,27826.0
2023-03-31 10:35:00,77.2,77.24,77.08,77.15,26364.0,72.5683,72.6059,72.4555,72.5213,26364.0
2023-03-31 10:40:00,77.16,77.16,77.09,77.12,17507.0,72.5307,72.5307,72.4649,72.4931,17507.0
2023-03-31 10:45:00,77.12,77.13,77.05,77.09,12153.0,72.4931,72.5025,72.4273,72.4649,12153.0
2023-03-31 10:50:00,77.09,77.11,77.04,77.08,15514.0,72.4649,72.4837,72.4179,72.4555,15514.0
2023-03-31 10:55:00,77.09,77.12,77.07,77.1,11026.0,72.4649,72.4931,72.4461,72.4743,11026.0
2023-03-31 11:00:00,77.11,77.13,77.06,77.08,8088.0,72.4837,72.5025,72.4367,72.4555,8088.0
2023-03-31 11:05:00,77.07,77.15,77.06,77.14,7991.0,72.4461,72.5213,72.4367,72.5119,7991.0
2023-03-31 11:10:00,77.14,77.19,77.13,77.15,16127.0,72.5119,72.5589,72.5025,72.5213,16127.0
2023-03-31 11:15:00,77.15,77.25,77.13,77.21,14989.0,72.5213,72.6153,72.5025,72.5777,14989.0
2023-03-31 11:20:00,77.2,77.2,77.17,77.19,13774.0,72.5683,72.5683,72.5401,72.5589,13774.0
2023-03-31 11:25:00,77.2,77.21,77.12,77.14,10882.0,72.5683,72.5777,72.4931,72.5119,10882.0
2023-03-31 11:30:00,77.14,77.15,77.08,77.11,9717.0,72.5119,72.5213,72.4555,72.4837,9717.0
2023-03-31 11:35:00,77.12,77.13,77.05,77.05,9084.0,72.4931,72.5025,72.4273,72.4273,9084.0
2023-03-31 11:40:00,77.05,77.18,77.04,77.15,12751.0,72.4273,72.5495,72.4179,72.5213,12751.0
2023-03-31 11:45:00,77.16,77.21,77.14,77.2,26870.0,72.5307,72.5777,72.5119,72.5683,26870.0
2023-03-31 11:50:00,77.18,77.2,77.14,77.2,5930.0,72.5495,72.5683,72.5119,72.5683,5930.0
2023-03-31 11:55:00,77.21,77.3,77.21,77.3,8062.0,72.5777,72.6623,72.5777,72.6623,8062.0
2023-03-31 12:00:00,77.3,77.41,77.29,77.38,21087.0,72.6623,72.7657,72.6529,72.7375,21087.0
2023-03-31 12:05:00,77.39,77.39,77.27,77.29,26637.0,72.7469,72.7469,72.6341,72.6529,26637.0
2023-03-31 12:10:00,77.3,77.34,77.29,77.3,15171.0,72.6623,72.6999,72.6529,72.6623,15171.0
2023-03-31 12:15:00,77.3,77.31,77.28,77.31,8855.0,72.6623,72.6717,72.6435,72.6717,8855.0
2023-03-31 12:20:00,77.34,77.39,77.29,77.29,13929.0,72.6999,72.7469,72.6529,72.6529,13929.0
2023-03-31 12:25:00,77.3,77.34,77.26,77.29,8516.0,72.6623,72.6999,72.6247,72.6529,8516.0
2023-03-31 12:30:00,77.3,77.3,77.27,77.27,6296.0,72.6623,72.6623,72.6341,72.6341,6296.0
2023-03-31 12:35:00,77.27,77.29,77.19,77.2,7066.0,72.6341,72.6529,72.5589,72.5683,7066.0
2023-03-31 12:40:00,77.2,77.25,77.2,77.25,8590.0,72.5683,72.6153,72.5683,72.6153,8590.0
2023-03-31 12:45:00,77.25,77.26,77.21,77.23,6570.0,72.6153,72.6247,72.5777,72.5965,6570.0
2023-03-31 12:50:00,77.22,77.29,77.22,77.27,9237.0,72.5871,72.6529,72.5871,72.6341,9237.0
2023-03-31 12:55:00,77.27,77.31,77.23,77.31,17320.0,72.6341,72.6717,72.5965,72.6717,17320.0
2023-03-31 13:00:00,77.32,77.32,77.26,77.29,8603.0,72.6811,72.6811,72.6247,72.6529,8603.0
2023-03-31 13:05:00,77.29,77.32,77.25,77.32,4441.0,72.6529,72.6811,72.6153,72.6811,4441.0
2023-03-31 13:10:00,77.32,77.32,77.27,77.3,5372.0,72.6811,72.6811,72.6341,72.6623,5372.0
2023-03-31 13:15:00,77.3,77.3,77.21,77.25,13516.0,72.6623,72.6623,72.5777,72.6153,13516.0
2023-03-31 13:20:00,77.25,77.25,77.2,77.2,3571.0,72.6153,72.6153,72.5683,72.5683,3571.0
2023-03-31 13:25:00,77.2,77.23,77.19,77.2,3820.0,72.5683,72.5965,72.5589,72.5683,3820.0
2023-03-31 13:30:00,77.21,77.21,77.18,77.2,7823.0,72.5777,72.5777,72.5495,72.5683,7823.0
2023-03-31 13:35:00,77.19,77.2,77.14,77.14,15855.0,72.5589,72.5683,72.5119,72.5119,15855.0
2023-03-31 13:40:00,77.15,77.2,77.15,77.2,7047.0,72.5213,72.5683,72.5213,72.5683,7047.0
2023-03-31 13:45:00,77.19,77.2,77.14,77.15,6029.0,72.5589,72.5683,72.5119,72.5213,6029.0
2023-03-31 13:50:00,77.14,77.2,77.14,77.2,4604.0,72.5119,72.5683,72.5119,72.5683,4604.0
2023-03-31 13:55:00,77.2,77.26,77.18,77.22,12823.0,72.5683,72.6247,72.5495,72.5871,12823.0
2023-03-31 14:00:00,77.23,77.26,77.2,77.21,13621.0,72.5965,72.6247,72.5683,72.5777,13621.0
2023-03-31 14:05:00,77.21,77.25,77.2,77.21,14383.0,72.5777,72.6153,72.5683,72.5777,14383.0
2023-03-31 14:10:00,77.22,77.24,77.2,77.22,14631.0,72.5871,72.6059,72.5683,72.5871,14631.0
2023-03-31 14:15:00,77.21,77.21,77.16,77.17,5750.0,72.5777,72.5777,72.5307,72.5401,5750.0
2023-03-31 14:20:00,77.18,77.19,77.12,77.12,8188.0,72.5495,72.5589,72.4931,72.4931,8188.0
2023-03-31 14:25:00,77.12,77.12,77.07,77.11,9454.0,72.4931,72.4931,72.4461,72.4837,9454.0
2023-03-31 14:30:00,77.11,77.11,77.02,77.05,8402.0,72.4837,72.4837,72.3991,72.4273,8402.0
2023-03-31 14:35:00,77.05,77.08,77.01,77.05,6537.0,72.4273,72.4555,72.3897,72.4273,6537.0
2023-03-31 14:40:00,77.05,77.1,77.04,77.08,8511.0,72.4273,72.4743,72.4179,72.4555,8511.0
2023-03-31 14:45:00,77.08,77.11,77.05,77.1,7344.0,72.4555,72.4837,72.4273,72.4743,7344.0
2023-03-31 14:50:00,77.08,77.11,77.07,77.09,5583.0,72.4555,72.4837,72.4461,72.4649,5583.0
2023-03-31 14:55:00,77.09,77.12,77.06,77.1,22623.0,72.4649,72.4931,72.4367,72.4743,22623.0
2023-03-31 15:00:00,77.12,77.24,77.11,77.23,12204.0,72.4931,72.6059,72.4837,72.5965,12204.0
2023-03-31 15:05:00,77.22,77.23,77.13,77.18,8513.0,72.5871,72.5965,72.5025,72.5495,8513.0
2023-03-31 15:10:00,77.17,77.23,77.14,77.22,8124.0,72.5401,72.5965,72.5119,72.5871,8124.0
2023-03-31 15:15:00,77.23,77.25,77.16,77.18,16535.0,72.5965,72.6153,72.5307,72.5495,16535.0
2023-03-31 15:20:00,77.18,77.25,77.13,77.25,48053.0,72.5495,72.6153,72.5025,72.6153,48053.0
2023-03-31 15:25:00,77.25,77.34,77.24,77.27,10534.0,72.6153,72.6999,72.6059,72.6341,10534.0
2023-03-31 15:30:00,77.29,77.32,77.19,77.24,41759.0,72.6529,72.6811,72.5589,72.6059,41759.0
2023-03-31 15:35:00,77.23,77.23,77.11,77.14,34307.0,72.5965,72.5965,72.4837,72.5119,34307.0
2023-03-31 15:40:00,77.13,77.14,77.05,77.05,32824.0,72.5025,72.5119,72.4273,72.4273,32824.0
2023-03-31 15:45:00,77.05,77.06,76.91,76.92,53954.0,72.4273,72.4367,72.2957,72.3051,53954.0
2023-03-31 15:50:00,76.94,77.03,76.9,76.98,69822.0,72.3239,72.4085,72.2863,72.3615,69822.0
2023-03-31 15:55:00,76.98,77.26,76.97,77.19,348658.0,72.3615,72.6247,72.3521,72.5589,348658.0
2023-04-03 09:30:00,77.35,77.65,77.28,77.45,27997.0,72.7093,72.9913,72.6435,72.8033,27997.0
2023-04-03 09:35:00,77.45,77.52,77.36,77.49,32786.0,72.8033,72.8691,72.7187,72.8409,32786.0
2023-04-03 09:40:00,77.48,77.56,77.45,77.56,8615.0,72.8315,72.9067,72.8033,72.9067,8615.0
2023-04-03 09:45:00,77.56,77.72,77.56,77.71,10267.0,72.9067,73.0571,72.9067,73.0477,10267.0
2023-04-03 09:50:00,77.73,77.88,77.7,77.81,8478.0,73.0665,73.2075,73.0383,73.1417,8478.0
2023-04-03 09:55:00,77.82,77.91,77.73,77.9,10803.0,73.1511,73.2357,73.0665,73.2263,10803.0
2023-04-03 10:00:00,77.9,78.02,77.87,77.96,15225.0,73.2263,73.3391,73.1981,73.2827,15225.0
2023-04-03 10:05:00,77.98,78.13,77.92,78.09,17949.0,73.3015,73.4425,73.2451,73.4049,17949.0
2023-04-03 10:10:00,78.09,78.2,78.04,78.17,11339.0,73.4049,73.5083,73.3579,73.4801,11339.0
2023-04-03 10:15:00,78.17,78.28,78.09,78.13,23990.0,73.4801,73.5835,73.4049,73.4425,23990.0
2023-04-03 10:20:00,78.18,78.22,78.11,78.17,13723.0,73.4895,73.5271,73.4237,73.4801,13723.0
2023-04-03 10:25:00,78.2,78.22,78.1,78.1,5467.0,73.5083,73.5271,73.4143,73.4143,5467.0
2023-04-03 10:30:00,78.11,78.16,78.08,78.09,13487.0,73.4237,73.4707,73.3955,73.4049,13487.0
2023-04-03 10:35:00,78.09,78.09,77.9,77.93,6208.0,73.4049,73.4049,73.2263,73.2545,6208.0
2023-04-03 10:40:00,77.91,77.91,77.84,77.89,6138.0,73.2357,73.2357,73.1699,73.2169,6138.0
2023-04-03 10:45:00,77.9,77.92,77.83,77.83,7803.0,73.2263,73.2451,73.1605,73.1605,7803.0
2023-04-03 10:50:00,77.84,77.85,77.65,77.66,17400.0,73.1699,73.1793,72.9913,73.0007,17400.0
2023-04-03 10:55:00,77.7,77.73,77.6,77.68,10894.0,73.0383,73.0665,72.9443,73.0195,10894.0
2023-04-03 11:00:00,77.68,77.69,77.54,77.58,6569.0,73.0195,73.0289,72.8879,72.9255,6569.0
2023-04-03 11:05:00,77.6,77.6,77.57,77.58,10752.0,72.9443,72.9443,72.9161,72.9255,10752.0
2023-04-03 11:10:00,77.59,77.61,77.51,77.51,11864.0,72.9349,72.9537,72.8597,72.8597,11864.0
2023-04-03 11:15:00,77.51,77.57,77.47,77.52,11133.0,72.8597,72.9161,72.8221,72.8691,11133.0
2023-04-03 11:20:00,77.53,77.54,77.48,77.52,11557.0,72.8785,72.8879,72.8315,72.8691,11557.0
2023-04-03 11:25:00,77.55,77.65,77.55,77.65,5674.0,72.8973,72.9913,72.8973,72.9913,5674.0
2023-04-03 11:30:00,77.64,77.75,77.61,77.75,20462.0,72.9819,73.0853,72.9537,73.0853,20462.0
2023-04-03 11:35:00,77.76,77.86,77.76,77.79,6216.0,73.0947,73.1887,73.0947,73.1229,6216.0
2023-04-03 11:40:00,77.8,77.82,77.72,77.74,5037.0,73.1323,73.1511,73.0571,73.0759,5037.0
2023-04-03 11:45:00,77.72,77.77,77.72,77.76,6224.0,73.0571,73.1041,73.0571,73.0947,6224.0
2023-04-03 11:50:00,77.76,77.76,77.73,77.76,3138.0,73.0947,73.0947,73.0665,73.0947,3138.0
2023-04-03 11:55:00,77.74,77.76,77.68,77.76,4881.0,73.0759,73.0947,73.0195,73.0947,4881.0
2023-04-03 12:00:00,77.75,77.8,77.75,77.79,3808.0,73.0853,73.1323,73.0853,73.1229,3808.0
2023-04-03 12:05:00,77.79,77.79,77.74,77.76,4218.0,73.1229,73.1229,73.0759,73.0947,4218.0
2023-04-03 12:10:00,77.76,77.81,77.74,77.8,3038.0,73.0947,73.1417,73.0759,73.1323,3038.0
2023-04-03 12:15:00,77.79,77.87,77.76,77.87,9149.0,73.1229,73.1981,73.0947,73.1981,9149.0
2023-04-03 12:20:00,77.87,77.87,77.78,77.82,8805.0,73.1981,73.1981,73.1135,73.1511,8805.0
2023-04-03 12:25:00,77.82,77.86,77.79,77.84,6381.0,73.1511,73.1887,73.1229,73.1699,6381.0
2023-04-03 12:30:00,77.82,77.84,77.78,77.84,4901.0,73.1511,73.1699,73.1135,73.1699,4901.0
2023-04-03 12:35:00,77.85,77.86,77.83,77.83,3518.0,73.1793,73.1887,73.1605,73.1605,3518.0
2023-04-03 12:40:00,77.83,77.84,77.8,77.83,5607.0,73.1605,73.1699,73.1323,73.1605,5607.0
2023-04-03 12:45:00,77.81,77.82,77.74,77.75,2580.0,73.1417,73.1511,73.0759,73.0853,2580.0
2023-04-03 12:50:00,77.73,77.78,77.71,77.71,4628.0,73.0665,73.1135,73.0477,73.0477,4628.0
2023-04-03 12:55:00,77.7,77.7,77.67,77.7,2559.0,73.0383,73.0383,73.0101,73.0383,2559.0
2023-04-03 13:00:00,77.69,77.73,77.65,77.73,4126.0,73.0289,73.0665,72.9913,73.0665,4126.0
2023-04-03 13:05:00,77.75,77.79,77.72,77.79,3064.0,73.0853,73.1229,73.0571,73.1229,3064.0
2023-04-03 13:10:00,77.81,77.85,77.81,77.85,6172.0,73.1417,73.1793,73.1417,73.1793,6172.0
2023-04-03 13:15:00,77.84,77.92,77.83,77.91,8448.0,73.1699,73.2451,73.1605,73.2357,8448.0
2023-04-03 13:20:00,77.89,77.9,77.85,77.87,3095.0,73.2169,73.2263,73.1793,73.1981,3095.0
2023-04-03 13:25:00,77.87,77.88,77.82,77.83,6764.0,73.1981,73.2075,73.1511,73.1605,6764.0
2023-04-03 13:30:00,77.81,77.83,77.76,77.77,7025.0,73.1417,73.1605,73.0947,73.1041,7025.0
2023-04-03 13:35:00,77.76,77.81,77.71,77.8,8285.0,73.0947,73.1417,73.0477,73.1323,8285.0
2023-04-03 13:40:00,77.79,77.79,77.75,77.77,3146.0,73.1229,73.1229,73.0853,73.1041,3146.0
2023-04-03 13:45:00,77.76,77.76,77.74,77.75,6934.0,73.0947,73.0947,73.0759,73.0853,6934.0
2023-04-03 13:50:00,77.75,77.75,77.69,77.71,8143.0,73.0853,73.0853,73.0289,73.0477,8143.0
2023-04-03 13:55:00,77.7,77.79,77.7,77.79,5299.0,73.0383,73.1229,73.0383,73.1229,5299.0
2023-04-03 14:00:00,77.78,77.8,77.76,77.79,4635.0,73.1135,73.1323,73.0947,73.1229,4635.0
2023-04-03 14:05:00,77.81,77.9,77.81,77.89,5532.0,73.1417,73.2263,73.1417,73.2169,5532.0
2023-04-03 14:10:00,77.89,77.96,77.87,77.96,7375.0,73.2169,73.2827,73.1981,73.2827,7375.0
2023-04-03 14:15:00,77.95,77.98,77.93,77.97,5966.0,73.2733,73.3015,73.2545,73.2921,5966.0
2023-04-03 14:20:00,77.96,78.07,77.96,78.05,6940.0,73.2827,73.3861,73.2827,73.3673,6940.0
2023-04-03 14:25:00,78.06,78.11,78.04,78.11,8855.0,73.3767,73.4237,73.3579,73.4237,8855.0
2023-04-03 14:30:00,78.1,78.14,78.07,78.13,10363.0,73.4143,73.4519,73.3861,73.4425,10363.0
2023-04-03 14:35:00,78.12,78.2,78.12,78.19,9843.0,73.4331,73.5083,73.4331,73.4989,9843.0
2023-04-03 14:40:00,78.2,78.21,78.17,78.19,8221.0,73.5083,73.5177,73.4801,73.4989,8221.0
2023-04-03 14:45:00,78.2,78.21,78.05,78.11,20284.0,73.5083,73.5177,73.3673,73.4237,20284.0
2023-04-03 14:50:00,78.11,78.19,78.1,78.17,6558.0,73.4237,73.4989,73.4143,73.4801,6558.0
2023-04-03 14:55:00,78.15,78.23,78.14,78.15,11158.0,73.4613,73.5365,73.4519,73.4613,11158.0
2023-04-03 15:00:00,78.17,78.26,78.15,78.25,7588.0,73.4801,73.5647,73.4613,73.5553,7588.0
2023-04-03 15:05:00,78.25,78.3,78.24,78.24,10795.0,73.5553,73.6023,73.5459,73.5459,10795.0
2023-04-03 15:10:00,78.24,78.33,78.23,78.33,10674.0,73.5459,73.6305,73.5365,73.6305,10674.0
2023-04-03 15:15:00,78.34,78.35,78.23,78.26,17079.0,73.6399,73.6493,73.5365,73.5647,17079.0
2023-04-03 15:20:00,78.25,78.3,78.19,78.29,13044.0,73.5553,73.6023,73.4989,73.5929,13044.0
2023-04-03 15:25:00,78.3,78.34,78.23,78.29,22759.0,73.6023,73.6399,73.5365,73.5929,22759.0
2023-04-03 15:30:00,78.3,78.33,78.26,78.26,17302.0,73.6023,73.6305,73.5647,73.5647,17302.0
2023-04-03 15:35:00,78.27,78.29,78.22,78.22,14742.0,73.5741,73.5929,73.5271,73.5271,14742.0
2023-04-03 15:40:00,78.23,78.25,78.16,78.19,23329.0,73.5365,73.5553,73.4707,73.4989,23329.0
2023-04-03 15:45:00,78.2,78.23,78.17,78.2,23599.0,73.5083,73.5365,73.4801,73.5083,23599.0
2023-04-03 15:50:00,78.2,78.23,78.17,78.21,33183.0,73.5083,73.5365,73.4801,73.5177,33183.0
2023-04-03 15:55:00,78.21,78.26,78.14,78.16,84794.0,73.5177,73.5647,73.4519,73.4707,84794.0
2023-04-04 09:30:00,78.33,78.69,78.33,78.69,24747.0,73.6305,73.9689,73.6305,73.9689,24747.0
2023-04-04 09:35:00,78.64,79.02,78.5,78.6,45585.0,73.9219,74.2791,73.7903,73.8843,45585.0
2023-04-04 09:40:00,78.63,78.8,78.6,78.76,19940.0,73.9125,74.0723,73.8843,74.0347,19940.0
2023-04-04 09:45:00,78.71,78.71,78.58,78.65,13802.0,73.9877,73.9877,73.8655,73.9313,13802.0
2023-04-04 09:50:00,78.61,78.62,78.47,78.56,18186.0,73.8937,73.9031,73.7621,73.8467,18186.0
2023-04-04 09:55:00,78.55,78.55,78.28,78.28,23234.0,73.8373,73.8373,73.5835,73.5835,23234.0
2023-04-04 10:00:00,78.33,78.56,78.33,78.48,23209.0,73.6305,73.8467,73.6305,73.7715,23209.0
2023-04-04 10:05:00,78.48,78.54,78.41,78.41,7133.0,73.7715,73.8279,73.7057,73.7057,7133.0
2023-04-04 10:10:00,78.4,78.4,78.11,78.11,17503.0,73.6963,73.6963,73.4237,73.4237,17503.0
2023-04-04 10:15:00,78.11,78.12,78.0,78.04,8080.0,73.4237,73.4331,73.3203,73.3579,8080.0
2023-04-04 10:20:00,78.05,78.13,77.93,78.13,27395.0,73.3673,73.4425,73.2545,73.4425,27395.0
2023-04-04 10:25:00,78.11,78.12,77.96,77.98,29477.0,73.4237,73.4331,73.2827,73.3015,29477.0
2023-04-04 10:30:00,77.98,78.06,77.98,78.02,9928.0,73.3015,73.3767,73.3015,73.3391,9928.0
2023-04-04 10:35:00,78.03,78.11,78.02,78.06,41827.0,73.3485,73.4237,73.3391,73.3767,41827.0
2023-04-04 10:40:00,78.05,78.06,78.0,78.06,7108.0,73.3673,73.3767,73.3203,73.3767,7108.0
2023-04-04 10:45:00,78.06,78.11,78.05,78.05,7122.0,73.3767,73.4237,73.3673,73.3673,7122.0
2023-04-04 10:50:00,78.05,78.06,77.97,77.99,12127.0,73.3673,73.3767,73.2921,73.3109,12127.0
2023-04-04 10:55:00,77.98,78.04,77.92,77.93,7926.0,73.3015,73.3579,73.2451,73.2545,7926.0
2023-04-04 11:00:00,77.93,78.0,77.89,78.0,4934.0,73.2545,73.3203,73.2169,73.3203,4934.0
2023-04-04 11:05:00,77.98,77.99,77.91,77.91,2783.0,73.3015,73.3109,73.2357,73.2357,2783.0
2023-04-04 11:10:00,77.94,77.96,77.89,77.9,6074.0,73.2639,73.2827,73.2169,73.2263,6074.0
2023-04-04 11:15:00,77.88,77.88,77.8,77.85,6906.0,73.2075,73.2075,73.1323,73.1793,6906.0
2023-04-04 11:20:00,77.88,77.91,77.87,77.89,3964.0,73.2075,73.2357,73.1981,73.2169,3964.0
2023-04-04 11:25:00,77.88,77.91,77.83,77.87,12810.0,73.2075,73.2357,73.1605,73.1981,12810.0
2023-04-04 11:30:00,77.87,77.91,77.82,77.83,9353.0,73.1981,73.2357,73.1511,73.1605,9353.0
2023-04-04 11:35:00,77.84,77.94,77.84,77.87,3349.0,73.1699,73.2639,73.1699,73.1981,3349.0
2023-04-04 11:40:00,77.87,77.94,77.86,77.94,2800.0,73.1981,73.2639,73.1887,73.2639,2800.0
2023-04-04 11:45:00,77.97,78.07,77.97,78.01,6086.0,73.2921,73.3861,73.2921,73.3297,6086.0
2023-04-04 11:50:00,78.01,78.01,77.94,77.94,9419.0,73.3297,73.3297,73.2639,73.2639,9419.0
2023-04-04 11:55:00,77.96,77.96,77.77,77.77,8884.0,73.2827,73.2827,73.1041,73.1041,8884.0
2023-04-04 12:00:00,77.77,77.84,77.77,77.8,5873.0,73.1041,73.1699,73.1041,73.1323,5873.0
2023-04-04 12:05:00,77.82,77.83,77.73,77.77,6957.0,73.1511,73.1605,73.0665,73.1041,6957.0
2023-04-04 12:10:00,77.79,77.79,77.63,77.64,6470.0,73.1229,73.1229,72.9725,72.9819,6470.0
2023-04-04 12:15:00,77.63,77.7,77.6,77.67,4899.0,72.9725,73.0383,72.9443,73.0101,4899.0
2023-04-04 12:20:00,77.66,77.7,77.64,77.66,4704.0,73.0007,73.0383,72.9819,73.0007,4704.0
2023-04-04 12:25:00,77.7,77.71,77.65,77.69,5655.0,73.0383,73.0477,72.9913,73.0289,5655.0
2023-04-04 12:30:00,77.71,77.71,77.64,77.65,6682.0,73.0477,73.0477,72.9819,72.9913,6682.0
2023-04-04 12:35:00,77.64,77.66,77.55,77.56,7071.0,72.9819,73.0007,72.8973,72.9067,7071.0
2023-04-04 12:40:00,77.56,77.63,77.53,77.61,7294.0,72.9067,72.9725,72.8785,72.9537,7294.0
2023-04-04 12:45:00,77.62,77.65,77.61,77.65,14824.0,72.9631,72.9913,72.9537,72.9913,14824.0
2023-04-04 12:50:00,77.65,77.65,77.5,77.5,6479.0,72.9913,72.9913,72.8503,72.8503,6479.0
2023-04-04 12:55:00,77.49,77.6,77.49,77.56,6651.0,72.8409,72.9443,72.8409,72.9067,6651.0
2023-04-04 13:00:00,77.56,77.63,77.53,77.61,6153.0,72.9067,72.9725,72.8785,72.9537,6153.0
2023-04-04 13:05:00,77.6,77.7,77.59,77.65,4241.0,72.9443,73.0383,72.9349,72.9913,4241.0
2023-04-04 13:10:00,77.64,77.71,77.62,77.71,9131.0,72.9819,73.0477,72.9631,73.0477,9131.0
2023-04-04 13:15:00,77.72,77.79,77.72,77.77,4511.0,73.0571,73.1229,73.0571,73.1041,4511.0
2023-04-04 13:20:00,77.8,77.8,77.76,77.78,4439.0,73.1323,73.1323,73.0947,73.1135,4439.0
2023-04-04 13:25:00,77.79,77.82,77.73,77.81,5058.0,73.1229,73.1511,73.0665,73.1417,5058.0
2023-04-04 13:30:00,77.82,77.84,77.77,77.81,6380.0,73.1511,73.1699,73.1041,73.1417,6380.0
2023-04-04 13:35:00,77.82,77.83,77.78,77.79,4200.0,73.1511,73.1605,73.1135,73.1229,4200.0
2023-04-04 13:40:00,77.79,77.82,77.74,77.75,9839.0,73.1229,73.1511,73.0759,73.0853,9839.0
2023-04-04 13:45:00,77.76,77.77,77.72,77.76,2935.0,73.0947,73.1041,73.0571,73.0947,2935.0
2023-04-04 13:50:00,77.77,77.79,77.75,77.76,8506.0,73.1041,73.1229,73.0853,73.0947,8506.0
2023-04-04 13:55:00,77.77,77.86,77.77,77.84,4429.0,73.1041,73.1887,73.1041,73.1699,4429.0
2023-04-04 14:00:00,77.83,77.88,77.82,77.88,4296.0,73.1605,73.2075,73.1511,73.2075,4296.0
2023-04-04 14:05:00,77.88,77.92,77.82,77.83,14743.0,73.2075,73.2451,73.1511,73.1605,14743.0
2023-04-04 14:10:00,77.82,77.92,77.82,77.92,6238.0,73.1511,73.2451,73.1511,73.2451,6238.0
2023-04-04 14:15:00,77.91,77.92,77.85,77.87,5301.0,73.2357,73.2451,73.1793,73.1981,5301.0
2023-04-04 14:20:00,77.88,77.91,77.85,77.86,5809.0,73.2075,73.2357,73.1793,73.1887,5809.0
2023-04-04 14:25:00,77.86,77.89,77.82,77.82,11289.0,73.1887,73.2169,73.1511,73.1511,11289.0
2023-04-04 14:30:00,77.83,77.83,77.71,77.72,25796.0,73.1605,73.1605,73.0477,73.0571,25796.0
2023-04-04 14:35:00,77.73,77.83,77.7,77.81,3657.0,73.0665,73.1605,73.0383,73.1417,3657.0
2023-04-04 14:40:00,77.82,77.85,77.76,77.8,7257.0,73.1511,73.1793,73.0947,73.1323,7257.0
2023-04-04 14:45:00,77.8,77.8,77.74,77.74,7007.0,73.1323,73.1323,73.0759,73.0759,7007.0
2023-04-04 14:50:00,77.76,77.8,77.72,77.75,5287.0,73.0947,73.1323,73.0571,73.0853,5287.0
2023-04-04 14:55:00,77.76,77.76,77.71,77.75,8732.0,73.0947,73.0947,73.0477,73.0853,8732.0
2023-04-04 15:00:00,77.75,77.87,77.75,77.79,13991.0,73.0853,73.1981,73.0853,73.1229,13991.0
2023-04-04 15:05:00,77.79,77.87,77.77,77.85,6043.0,73.1229,73.1981,73.1041,73.1793,6043.0
2023-04-04 15:10:00,77.84,77.86,77.76,77.83,13821.0,73.1699,73.1887,73.0947,73.1605,13821.0
2023-04-04 15:15:00,77.83,77.84,77.78,77.81,11157.0,73.1605,73.1699,73.1135,73.1417,11157.0
2023-04-04 15:20:00,77.81,77.83,77.66,77.76,53911.0,73.1417,73.1605,73.0007,73.0947,53911.0
2023-04-04 15:25:00,77.75,77.75,77.63,77.63,8051.0,73.0853,73.0853,72.9725,72.9725,8051.0
2023-04-04 15:30:00,77.64,77.69,77.63,77.63,10678.0,72.9819,73.0289,72.9725,72.9725,10678.0
2023-04-04 15:35:00,77.63,77.66,77.56,77.64,26772.0,72.9725,73.0007,72.9067,72.9819,26772.0
2023-04-04 15:40:00,77.64,77.68,77.61,77.61,12709.0,72.9819,73.0195,72.9537,72.9537,12709.0
2023-04-04 15:45:00,77.63,77.66,77.58,77.6,23093.0,72.9725,73.0007,72.9255,72.9443,23093.0
2023-04-04 15:50:00,77.6,77.67,77.58,77.66,32998.0,72.9443,73.0101,72.9255,73.0007,32998.0
2023-04-04 15:55:00,77.66,77.75,77.64,77.75,74161.0,73.0007,73.0853,72.9819,73.0853,74161.0
2023-04-05 09:30:00,77.3,77.65,77.3,77.65,18175.0,73.122,73.4531,73.122,73.4531,18175.0
2023-04-05 09:35:00,77.64,77.76,77.61,77.61,14903.0,73.4436,73.5572,73.4153,73.4153,14903.0
2023-04-05 09:40:00,77.63,77.66,77.53,77.53,15061.0,73.4342,73.4626,73.3396,73.3396,15061.0
2023-04-05 09:45:00,77.52,77.57,77.43,77.48,22977.0,73.3301,73.3774,73.245,73.2923,22977.0
2023-04-05 09:50:00,77.51,77.55,77.44,77.51,4556.0,73.3207,73.3585,73.2545,73.3207,4556.0
2023-04-05 09:55:00,77.52,77.55,77.46,77.47,7123.0,73.3301,73.3585,73.2734,73.2828,7123.0
2023-04-05 10:00:00,77.45,77.45,77.26,77.34,6306.0,73.2639,73.2639,73.0842,73.1599,6306.0
2023-04-05 10:05:00,77.35,77.44,77.31,77.35,11333.0,73.1693,73.2545,73.1315,73.1693,11333.0
2023-04-05 10:10:00,77.37,77.39,77.24,77.28,5664.0,73.1882,73.2072,73.0653,73.1031,5664.0
2023-04-05 10:15:00,77.3,77.37,77.29,77.32,9006.0,73.122,73.1882,73.1126,73.1409,9006.0
2023-04-05 10:20:00,77.33,77.5,77.32,77.48,16116.0,73.1504,73.3112,73.1409,73.2923,16116.0
2023-04-05 10:25:00,77.51,77.51,77.37,77.42,17830.0,73.3207,73.3207,73.1882,73.2355,17830.0
2023-04-05 10:30:00,77.42,77.49,77.42,77.47,6958.0,73.2355,73.3018,73.2355,73.2828,6958.0
2023-04-05 10:35:00,77.48,77.52,77.38,77.46,22779.0,73.2923,73.3301,73.1977,73.2734,22779.0
2023-04-05 10:40:00,77.45,77.52,77.4,77.43,11232.0,73.2639,73.3301,73.2166,73.245,11232.0
2023-04-05 10:45:00,77.4,77.46,77.36,77.44,20740.0,73.2166,73.2734,73.1788,73.2545,20740.0
2023-04-05 10:50:00,77.45,77.47,77.39,77.45,6468.0,73.2639,73.2828,73.2072,73.2639,6468.0
2023-04-05 10:55:00,77.46,77.46,77.4,77.43,4725.0,73.2734,73.2734,73.2166,73.245,4725.0
2023-04-05 11:00:00,77.42,77.45,77.42,77.43,5633.0,73.2355,73.2639,73.2355,73.245,5633.0
2023-04-05 11:05:00,77.42,77.47,77.41,77.46,4418.0,73.2355,73.2828,73.2261,73.2734,4418.0
2023-04-05 11:10:00,77.45,77.52,77.44,77.51,15506.0,73.2639,73.3301,73.2545,73.3207,15506.0
2023-04-05 11:15:00,77.5,77.55,77.49,77.53,10553.0,73.3112,73.3585,73.3018,73.3396,10553.0
2023-04-05 11:20:00,77.53,77.54,77.44,77.45,6939.0,73.3396,73.349,73.2545,73.2639,6939.0
2023-04-05 11:25:00,77.44,77.45,77.34,77.36,9951.0,73.2545,73.2639,73.1599,73.1788,9951.0
2023-04-05 11:30:00,77.37,77.37,77.32,77.34,6432.0,73.1882,73.1882,73.1409,73.1599,6432.0
2023-04-05 11:35:00,77.33,77.44,77.33,77.4,12063.0,73.1504,73.2545,73.1504,73.2166,12063.0
2023-04-05 11:40:00,77.4,77.41,77.26,77.27,9232.0,73.2166,73.2261,73.0842,73.0936,9232.0
2023-04-05 11:45:00,77.26,77.34,77.23,77.24,12550.0,73.0842,73.1599,73.0558,73.0653,12550.0
2023-04-05 11:50:00,77.23,77.28,77.19,77.19,7568.0,73.0558,73.1031,73.018,73.018,7568.0
2023-04-05 11:55:00,77.17,77.2,77.16,77.16,7423.0,72.999,73.0274,72.9896,72.9896,7423.0
2023-04-05 12:00:00,77.17,77.18,77.09,77.09,8886.0,72.999,73.0085,72.9234,72.9234,8886.0
2023-04-05 12:05:00,77.09,77.13,77.08,77.12,7881.0,72.9234,72.9612,72.9139,72.9518,7881.0
2023-04-05 12:10:00,77.13,77.18,77.13,77.17,6520.0,72.9612,73.0085,72.9612,72.999,6520.0
2023-04-05 12:15:00,77.18,77.2,77.11,77.18,7108.0,73.0085,73.0274,72.9423,73.0085,7108.0
2023-04-05 12:20:00,77.15,77.17,77.07,77.08,9285.0,72.9801,72.999,72.9045,72.9139,9285.0
2023-04-05 12:25:00,77.05,77.06,76.94,76.98,13175.0,72.8855,72.895,72.7815,72.8193,13175.0
2023-04-05 12:30:00,76.98,76.98,76.92,76.96,14197.0,72.8193,72.8193,72.7626,72.8004,14197.0
2023-04-05 12:35:00,76.96,77.01,76.94,76.94,13558.0,72.8004,72.8477,72.7815,72.7815,13558.0
2023-04-05 12:40:00,76.94,77.04,76.92,76.97,35677.0,72.7815,72.8761,72.7626,72.8099,35677.0
2023-04-05 12:45:00,76.97,76.99,76.88,76.89,22504.0,72.8099,72.8288,72.7247,72.7342,22504.0
2023-04-05 12:50:00,76.9,76.94,76.88,76.93,8849.0,72.7436,72.7815,72.7247,72.772,8849.0
2023-04-05 12:55:00,76.93,76.95,76.91,76.92,16401.0,72.772,72.7909,72.7531,72.7626,16401.0
2023-04-05 13:00:00,76.93,76.94,76.9,76.93,22314.0,72.772,72.7815,72.7436,72.772,22314.0
2023-04-05 13:05:00,76.94,77.07,76.93,77.03,14099.0,72.7815,72.9045,72.772,72.8666,14099.0
2023-04-05 13:10:00,77.03,77.14,77.03,77.07,8155.0,72.8666,72.9707,72.8666,72.9045,8155.0
2023-04-05 13:15:00,77.07,77.15,77.06,77.15,6266.0,72.9045,72.9801,72.895,72.9801,6266.0
2023-04-05 13:20:00,77.16,77.2,77.16,77.2,6715.0,72.9896,73.0274,72.9896,73.0274,6715.0
2023-04-05 13:25:00,77.2,77.32,77.2,77.3,7289.0,73.0274,73.1409,73.0274,73.122,7289.0
2023-04-05 13:30:00,77.29,77.3,77.24,77.24,5579.0,73.1126,73.122,73.0653,73.0653,5579.0
2023-04-05 13:35:00,77.23,77.25,77.21,77.22,5584.0,73.0558,73.0747,73.0369,73.0463,5584.0
2023-04-05 13:40:00,77.22,77.22,77.17,77.22,6002.0,73.0463,73.0463,72.999,73.0463,6002.0
2023-04-05 13:45:00,77.21,77.25,77.19,77.25,6611.0,73.0369,73.0747,73.018,73.0747,6611.0
2023-04-05 13:50:00,77.25,77.33,77.25,77.28,6461.0,73.0747,73.1504,73.0747,73.1031,6461.0
2023-04-05 13:55:00,77.27,77.38,77.27,77.36,5698.0,73.0936,73.1977,73.0936,73.1788,5698.0
2023-04-05 14:00:00,77.36,77.42,77.35,77.42,6572.0,73.1788,73.2355,73.1693,73.2355,6572.0
2023-04-05 14:05:00,77.43,77.46,77.38,77.38,5869.0,73.245,73.2734,73.1977,73.1977,5869.0
2023-04-05 14:10:00,77.36,77.37,77.32,77.35,8829.0,73.1788,73.1882,73.1409,73.1693,8829.0
2023-04-05 14:15:00,77.36,77.42,77.35,77.41,6942.0,73.1788,73.2355,73.1693,73.2261,6942.0
2023-04-05 14:20:00,77.41,77.43,77.39,77.39,5978.0,73.2261,73.245,73.2072,73.2072,5978.0
2023-04-05 14:25:00,77.4,77.42,77.38,77.42,7489.0,73.2166,73.2355,73.1977,73.2355,7489.0
2023-04-05 14:30:00,77.42,77.44,77.32,77.37,30635.0,73.2355,73.2545,73.1409,73.1882,30635.0
2023-04-05 14:35:00,77.36,77.46,77.36,77.45,11501.0,73.1788,73.2734,73.1788,73.2639,11501.0
2023-04-05 14:40:00,77.45,77.46,77.36,77.45,8115.0,73.2639,73.2734,73.1788,73.2639,8115.0
2023-04-05 14:45:00,77.45,77.45,77.41,77.42,8355.0,73.2639,73.2639,73.2261,73.2355,8355.0
2023-04-05 14:50:00,77.42,77.44,77.38,77.4,13593.0,73.2355,73.2545,73.1977,73.2166,13593.0
2023-04-05 14:55:00,77.41,77.49,77.4,77.45,10411.0,73.2261,73.3018,73.2166,73.2639,10411.0
2023-04-05 15:00:00,77.45,77.5,77.41,77.42,6995.0,73.2639,73.3112,73.2261,73.2355,6995.0
2023-04-05 15:05:00,77.42,77.44,77.36,77.4,10912.0,73.2355,73.2545,73.1788,73.2166,10912.0
2023-04-05 15:10:00,77.39,77.4,77.3,77.31,17369.0,73.2072,73.2166,73.122,73.1315,17369.0
2023-04-05 15:15:00,77.32,77.32,77.22,77.24,67307.0,73.1409,73.1409,73.0463,73.0653,67307.0
2023-04-05 15:20:00,77.23,77.34,77.23,77.32,31214.0,73.0558,73.1599,73.0558,73.1409,31214.0
2023-04-05 15:25:00,77.32,77.38,77.32,77.35,17640.0,73.1409,73.1977,73.1409,73.1693,17640.0
2023-04-05 15:30:00,77.35,77.41,77.32,77.38,14216.0,73.1693,73.2261,73.1409,73.1977,14216.0
2023-04-05 15:35:00,77.38,77.42,77.35,77.39,11209.0,73.1977,73.2355,73.1693,73.2072,11209.0
2023-04-05 15:40:00,77.38,77.39,77.34,77.37,16155.0,73.1977,73.2072,73.1599,73.1882,16155.0
2023-04-05 15:45:00,77.37,77.37,77.29,77.3,26551.0,73.1882,73.1882,73.1126,73.122,26551.0
2023-04-05 15:50:00,77.31,77.38,77.3,77.38,25458.0,73.1315,73.1977,73.122,73.1977,25458.0
2023-04-05 15:55:00,77.39,77.46,77.36,77.45,112634.0,73.2072,73.2734,73.1788,73.2639,112634.0
2023-04-06 09:30:00,77.36,77.41,77.28,77.41,24300.0,73.1788,73.2261,73.1031,73.2261,24300.0
2023-04-06 09:35:00,77.39,77.6,77.39,77.43,12783.0,73.2072,73.4058,73.2072,73.245,12783.0
2023-04-06 09:40:00,77.43,77.47,77.4,77.45,7976.0,73.245,73.2828,73.2166,73.2639,7976.0
2023-04-06 09:45:00,77.44,77.64,77.43,77.64,11409.0,73.2545,73.4436,73.245,73.4436,11409.0
2023-04-06 09:50:00,77.62,77.7,77.61,77.67,10882.0,73.4247,73.5004,73.4153,73.472,10882.0
2023-04-06 09:55:00,77.7,77.74,77.61,77.63,7110.0,73.5004,73.5382,73.4153,73.4342,7110.0
2023-04-06 10:00:00,77.62,77.63,77.54,77.56,3885.0,73.4247,73.4342,73.349,73.368,3885.0
2023-04-06 10:05:00,77.56,77.62,77.56,77.61,7896.0,73.368,73.4247,73.368,73.4153,7896.0
2023-04-06 10:10:00,77.63,77.76,77.63,77.72,10946.0,73.4342,73.5572,73.4342,73.5193,10946.0
2023-04-06 10:15:00,77.72,77.76,77.68,77.75,8159.0,73.5193,73.5572,73.4815,73.5477,8159.0
2023-04-06 10:20:00,77.73,77.73,77.61,77.62,6652.0,73.5288,73.5288,73.4153,73.4247,6652.0
2023-04-06 10:25:00,77.59,77.59,77.47,77.5,10883.0,73.3963,73.3963,73.2828,73.3112,10883.0
2023-04-06 10:30:00,77.5,77.61,77.5,77.61,4221.0,73.3112,73.4153,73.3112,73.4153,4221.0
2023-04-06 10:35:00,77.64,77.64,77.52,77.56,8018.0,73.4436,73.4436,73.3301,73.368,8018.0
2023-04-06 10:40:00,77.54,77.61,77.52,77.61,2864.0,73.349,73.4153,73.3301,73.4153,2864.0
2023-04-06 10:45:00,77.59,77.6,77.53,77.58,11593.0,73.3963,73.4058,73.3396,73.3869,11593.0
2023-04-06 10:50:00,77.58,77.61,77.5,77.5,6385.0,73.3869,73.4153,73.3112,73.3112,6385.0
2023-04-06 10:55:00,77.49,77.49,77.44,77.49,6899.0,73.3018,73.3018,73.2545,73.3018,6899.0
2023-04-06 11:00:00,77.48,77.52,77.44,77.46,6230.0,73.2923,73.3301,73.2545,73.2734,6230.0
2023-04-06 11:05:00,77.47,77.52,77.46,77.49,17139.0,73.2828,73.3301,73.2734,73.3018,17139.0
2023-04-06 11:10:00,77.5,77.55,77.46,77.49,6960.0,73.3112,73.3585,73.2734,73.3018,6960.0
2023-04-06 11:15:00,77.5,77.57,77.5,77.53,8613.0,73.3112,73.3774,73.3112,73.3396,8613.0
2023-04-06 11:20:00,77.5,77.53,77.43,77.43,8745.0,73.3112,73.3396,73.245,73.245,8745.0
2023-04-06 11:25:00,77.42,77.47,77.42,77.42,4796.0,73.2355,73.2828,73.2355,73.2355,4796.0
2023-04-06 11:30:00,77.42,77.48,77.4,77.48,8421.0,73.2355,73.2923,73.2166,73.2923,8421.0
2023-04-06 11:35:00,77.48,77.53,77.47,77.51,7598.0,73.2923,73.3396,73.2828,73.3207,7598.0
2023-04-06 11:40:00,77.52,77.55,77.48,77.51,28912.0,73.3301,73.3585,73.2923,73.3207,28912.0
2023-04-06 11:45:00,77.53,77.66,77.52,77.63,8701.0,73.3396,73.4626,73.3301,73.4342,8701.0
2023-04-06 11:50:00,77.63,77.76,77.61,77.76,25111.0,73.4342,73.5572,73.4153,73.5572,25111.0
2023-04-06 11:55:00,77.76,77.84,77.75,77.77,9897.0,73.5572,73.6328,73.5477,73.5666,9897.0
2023-04-06 12:00:00,77.78,77.82,77.76,77.78,13290.0,73.5761,73.6139,73.5572,73.5761,13290.0
2023-04-06 12:05:00,77.78,77.85,77.78,77.84,7326.0,73.5761,73.6423,73.5761,73.6328,7326.0
2023-04-06 12:10:00,77.84,77.85,77.82,77.83,7151.0,73.6328,73.6423,73.6139,73.6234,7151.0
2023-04-06 12:15:00,77.84,77.85,77.7,77.76,20138.0,73.6328,73.6423,73.5004,73.5572,20138.0
2023-04-06 12:20:00,77.75,77.75,77.68,77.72,8697.0,73.5477,73.5477,73.4815,73.5193,8697.0
2023-04-06 12:25:00,77.73,77.76,77.71,77.76,7036.0,73.5288,73.5572,73.5099,73.5572,7036.0
2023-04-06 12:30:00,77.77,77.86,77.77,77.84,6350.0,73.5666,73.6518,73.5666,73.6328,6350.0
2023-04-06 12:35:00,77.83,77.89,77.83,77.87,7789.0,73.6234,73.6801,73.6234,73.6612,7789.0
2023-04-06 12:40:00,77.86,77.91,77.84,77.88,12060.0,73.6518,73.6991,73.6328,73.6707,12060.0
2023-04-06 12:45:00,77.88,77.9,77.86,77.89,11995.0,73.6707,73.6896,73.6518,73.6801,11995.0
2023-04-06 12:50:00,77.89,77.96,77.89,77.93,7250.0,73.6801,73.7463,73.6801,73.718,7250.0
2023-04-06 12:55:00,77.92,77.92,77.88,77.89,9618.0,73.7085,73.7085,73.6707,73.6801,9618.0
2023-04-06 13:00:00,77.89,77.92,77.86,77.89,8540.0,73.6801,73.7085,73.6518,73.6801,8540.0
2023-04-06 13:05:00,77.88,77.9,77.86,77.88,5894.0,73.6707,73.6896,73.6518,73.6707,5894.0
2023-04-06 13:10:00,77.88,77.9,77.82,77.83,13674.0,73.6707,73.6896,73.6139,73.6234,13674.0
2023-04-06 13:15:00,77.83,77.93,77.83,77.86,44701.0,73.6234,73.718,73.6234,73.6518,44701.0
2023-04-06 13:20:00,77.86,77.87,77.82,77.86,5964.0,73.6518,73.6612,73.6139,73.6518,5964.0
2023-04-06 13:25:00,77.86,77.86,77.77,77.79,8374.0,73.6518,73.6518,73.5666,73.5855,8374.0
2023-04-06 13:30:00,77.79,77.81,77.71,77.71,10613.0,73.5855,73.6045,73.5099,73.5099,10613.0
2023-04-06 13:35:00,77.7,77.77,77.65,77.67,20307.0,73.5004,73.5666,73.4531,73.472,20307.0
2023-04-06 13:40:00,77.67,77.69,77.63,77.63,7932.0,73.472,73.4909,73.4342,73.4342,7932.0
2023-04-06 13:45:00,77.61,77.62,77.56,77.56,9412.0,73.4153,73.4247,73.368,73.368,9412.0
2023-04-06 13:50:00,77.55,77.56,77.44,77.45,13132.0,73.3585,73.368,73.2545,73.2639,13132.0
2023-04-06 13:55:00,77.46,77.46,77.37,77.37,20053.0,73.2734,73.2734,73.1882,73.1882,20053.0
2023-04-06 14:00:00,77.37,77.4,77.36,77.36,16799.0,73.1882,73.2166,73.1788,73.1788,16799.0
2023-04-06 14:05:00,77.35,77.37,77.35,77.36,12889.0,73.1693,73.1882,73.1693,73.1788,12889.0
2023-04-06 14:10:00,77.36,77.41,77.32,77.35,20001.0,73.1788,73.2261,73.1409,73.1693,20001.0
2023-04-06 14:15:00,77.35,77.36,77.29,77.31,12226.0,73.1693,73.1788,73.1126,73.1315,12226.0
2023-04-06 14:20:00,77.3,77.37,77.28,77.28,8433.0,73.122,73.1882,73.1031,73.1031,8433.0
2023-04-06 14:25:00,77.28,77.29,77.23,77.26,22637.0,73.1031,73.1126,73.0558,73.0842,22637.0
2023-04-06 14:30:00,77.27,77.34,77.26,77.31,12346.0,73.0936,73.1599,73.0842,73.1315,12346.0
2023-04-06 14:35:00,77.31,77.34,77.26,77.27,11578.0,73.1315,73.1599,73.0842,73.0936,11578.0
2023-04-06 14:40:00,77.27,77.3,77.24,77.28,9656.0,73.0936,73.122,73.0653,73.1031,9656.0
2023-04-06 14:45:00,77.25,77.26,77.22,77.23,10795.0,73.0747,73.0842,73.0463,73.0558,10795.0
2023-04-06 14:50:00,77.24,77.27,77.24,77.24,8330.0,73.0653,73.0936,73.0653,73.0653,8330.0
2023-04-06 14:55:00,77.24,77.25,77.15,77.16,22343.0,73.0653,73.0747,72.9801,72.9896,22343.0
2023-04-06 15:00:00,77.17,77.27,77.16,77.23,13082.0,72.999,73.0936,72.9896,73.0558,13082.0
2023-04-06 15:05:00,77.22,77.23,77.15,77.18,10642.0,73.0463,73.0558,72.9801,73.0085,10642.0
2023-04-06 15:10:00,77.15,77.21,77.11,77.15,14242.0,72.9801,73.0369,72.9423,72.9801,14242.0
2023-04-06 15:15:00,77.13,77.14,77.07,77.08,31485.0,72.9612,72.9707,72.9045,72.9139,31485.0
2023-04-06 15:20:00,77.07,77.14,77.06,77.13,31565.0,72.9045,72.9707,72.895,72.9612,31565.0
2023-04-06 15:25:00,77.14,77.18,77.13,77.17,14920.0,72.9707,73.0085,72.9612,72.999,14920.0
2023-04-06 15:30:00,77.17,77.22,77.16,77.22,15291.0,72.999,73.0463,72.9896,73.0463,15291.0
2023-04-06 15:35:00,77.2,77.21,77.11,77.12,15182.0,73.0274,73.0369,72.9423,72.9518,15182.0
2023-04-06 15:40:00,77.12,77.15,77.06,77.14,24041.0,72.9518,72.9801,72.895,72.9707,24041.0
2023-04-06 15:45:00,77.14,77.17,77.11,77.15,34891.0,72.9707,72.999,72.9423,72.9801,34891.0
2023-04-06 15:50:00,77.16,77.21,77.11,77.15,46333.0,72.9896,73.0369,72.9423,72.9801,46333.0
2023-04-06 15:55:00,77.15,77.28,77.11,77.28,147729.0,72.9801,73.1031,72.9423,73.1031,147729.0
2023-04-10 09:30:00,76.73,76.9,76.73,76.78,39815.0,72.5828,72.7436,72.5828,72.6301,39815.0
2023-04-10 09:35:00,76.77,76.99,76.69,76.95,9018.0,72.6207,72.8288,72.545,72.7909,9018.0
2023-04-10 09:40:00,76.97,77.14,76.96,77.13,5334.0,72.8099,72.9707,72.8004,72.9612,5334.0
2023-04-10 09:45:00,77.15,77.28,77.13,77.22,14491.0,72.9801,73.1031,72.9612,73.0463,14491.0
2023-04-10 09:50:00,77.22,77.26,77.18,77.22,10321.0,73.0463,73.0842,73.0085,73.0463,10321.0
2023-04-10 09:55:00,77.2,77.2,77.0,77.0,10274.0,73.0274,73.0274,72.8382,72.8382,10274.0
2023-04-10 10:00:00,77.01,77.24,76.95,77.17,24356.0,72.8477,73.0653,72.7909,72.999,24356.0
2023-04-10 10:05:00,77.15,77.31,77.15,77.29,4846.0,72.9801,73.1315,72.9801,73.1126,4846.0
2023-04-10 10:10:00,77.3,77.44,77.28,77.35,10211.0,73.122,73.2545,73.1031,73.1693,10211.0
2023-04-10 10:15:00,77.35,77.36,77.25,77.25,6982.0,73.1693,73.1788,73.0747,73.0747,6982.0
2023-04-10 10:20:00,77.26,77.3,77.24,77.28,6643.0,73.0842,73.122,73.0653,73.1031,6643.0
2023-04-10 10:25:00,77.28,77.28,77.23,77.23,6683.0,73.1031,73.1031,73.0558,73.0558,6683.0
2023-04-10 10:30:00,77.26,77.36,77.26,77.33,9247.0,73.0842,73.1788,73.0842,73.1504,9247.0
2023-04-10 10:35:00,77.33,77.36,77.3,77.35,13393.0,73.1504,73.1788,73.122,73.1693,13393.0
2023-04-10 10:40:00,77.36,77.4,77.3,77.38,19271.0,73.1788,73.2166,73.122,73.1977,19271.0
2023-04-10 10:45:00,77.39,77.39,77.3,77.39,5560.0,73.2072,73.2072,73.122,73.2072,5560.0
2023-04-10 10:50:00,77.42,77.42,77.36,77.41,7622.0,73.2355,73.2355,73.1788,73.2261,7622.0
2023-04-10 10:55:00,77.42,77.44,77.34,77.34,4887.0,73.2355,73.2545,73.1599,73.1599,4887.0
2023-04-10 11:00:00,77.33,77.39,77.33,77.36,3894.0,73.1504,73.2072,73.1504,73.1788,3894.0
2023-04-10 11:05:00,77.38,77.39,77.33,77.34,4183.0,73.1977,73.2072,73.1504,73.1599,4183.0
2023-04-10 11:10:00,77.33,77.33,77.19,77.2,12946.0,73.1504,73.1504,73.018,73.0274,12946.0
2023-04-10 11:15:00,77.21,77.27,77.2,77.24,4994.0,73.0369,73.0936,73.0274,73.0653,4994.0
2023-04-10 11:20:00,77.24,77.25,77.18,77.18,2701.0,73.0653,73.0747,73.0085,73.0085,2701.0
2023-04-10 11:25:00,77.17,77.19,77.14,77.19,7753.0,72.999,73.018,72.9707,73.018,7753.0
2023-04-10 11:30:00,77.2,77.23,77.19,77.2,2740.0,73.0274,73.0558,73.018,73.0274,2740.0
2023-04-10 11:35:00,77.22,77.27,77.2,77.25,7642.0,73.0463,73.0936,73.0274,73.0747,7642.0
2023-04-10 11:40:00,77.26,77.27,77.18,77.21,7133.0,73.0842,73.0936,73.0085,73.0369,7133.0
2023-04-10 11:45:00,77.21,77.35,77.21,77.32,19122.0,73.0369,73.1693,73.0369,73.1409,19122.0
2023-04-10 11:50:00,77.34,77.38,77.31,77.36,5357.0,73.1599,73.1977,73.1315,73.1788,5357.0
2023-04-10 11:55:00,77.36,77.37,77.26,77.31,10520.0,73.1788,73.1882,73.0842,73.1315,10520.0
2023-04-10 12:00:00,77.31,77.35,77.29,77.31,2831.0,73.1315,73.1693,73.1126,73.1315,2831.0
2023-04-10 12:05:00,77.3,77.35,77.27,77.32,7523.0,73.122,73.1693,73.0936,73.1409,7523.0
2023-04-10 12:10:00,77.32,77.36,77.31,77.34,13515.0,73.1409,73.1788,73.1315,73.1599,13515.0
2023-04-10 12:15:00,77.35,77.36,77.32,77.35,17345.0,73.1693,73.1788,73.1409,73.1693,17345.0
2023-04-10 12:20:00,77.35,77.46,77.35,77.39,13025.0,73.1693,73.2734,73.1693,73.2072,13025.0
2023-04-10 12:25:00,77.4,77.42,77.34,77.35,3550.0,73.2166,73.2355,73.1599,73.1693,3550.0
2023-04-10 12:30:00,77.36,77.49,77.35,77.47,16126.0,73.1788,73.3018,73.1693,73.2828,16126.0
2023-04-10 12:35:00,77.47,77.61,77.47,77.6,3410.0,73.2828,73.4153,73.2828,73.4058,3410.0
2023-04-10 12:40:00,77.61,77.64,77.59,77.61,7105.0,73.4153,73.4436,73.3963,73.4153,7105.0
2023-04-10 12:45:00,77.61,77.62,77.57,77.58,5302.0,73.4153,73.4247,73.3774,73.3869,5302.0
2023-04-10 12:50:00,77.59,77.59,77.51,77.56,10628.0,73.3963,73.3963,73.3207,73.368,10628.0
2023-04-10 12:55:00,77.56,77.6,77.55,77.6,4999.0,73.368,73.4058,73.3585,73.4058,4999.0
2023-04-10 13:00:00,77.6,77.61,77.57,77.59,11467.0,73.4058,73.4153,73.3774,73.3963,11467.0
2023-04-10 13:05:00,77.6,77.74,77.59,77.74,21878.0,73.4058,73.5382,73.3963,73.5382,21878.0
2023-04-10 13:10:00,77.73,77.81,77.72,77.8,22092.0,73.5288,73.6045,73.5193,73.595,22092.0
2023-04-10 13:15:00,77.81,77.87,77.81,77.83,7354.0,73.6045,73.6612,73.6045,73.6234,7354.0
2023-04-10 13:20:00,77.83,77.83,77.75,77.77,4495.0,73.6234,73.6234,73.5477,73.5666,4495.0
2023-04-10 13:25:00,77.76,77.77,77.73,77.76,5094.0,73.5572,73.5666,73.5288,73.5572,5094.0
2023-04-10 13:30:00,77.79,77.8,77.77,77.79,5625.0,73.5855,73.595,73.5666,73.5855,5625.0
2023-04-10 13:35:00,77.8,77.8,77.72,77.72,5702.0,73.595,73.595,73.5193,73.5193,5702.0
2023-04-10 13:40:00,77.72,77.73,77.66,77.7,3104.0,73.5193,73.5288,73.4626,73.5004,3104.0
2023-04-10 13:45:00,77.7,77.75,77.67,77.7,7650.0,73.5004,73.5477,73.472,73.5004,7650.0
2023-04-10 13:50:00,77.68,77.72,77.66,77.66,6522.0,73.4815,73.5193,73.4626,73.4626,6522.0
2023-04-10 13:55:00,77.71,77.72,77.69,77.69,1567.0,73.5099,73.5193,73.4909,73.4909,1567.0
2023-04-10 14:00:00,77.68,77.68,77.58,77.62,3794.0,73.4815,73.4815,73.3869,73.4247,3794.0
2023-04-10 14:05:00,77.62,77.71,77.62,77.66,5226.0,73.4247,73.5099,73.4247,73.4626,5226.0
2023-04-10 14:10:00,77.66,77.75,77.65,77.72,5216.0,73.4626,73.5477,73.4531,73.5193,5216.0
2023-04-10 14:15:00,77.73,77.76,77.71,77.74,6485.0,73.5288,73.5572,73.5099,73.5382,6485.0
2023-04-10 14:20:00,77.74,77.75,77.73,77.73,4457.0,73.5382,73.5477,73.5288,73.5288,4457.0
2023-04-10 14:25:00,77.72,77.73,77.69,77.7,5333.0,73.5193,73.5288,73.4909,73.5004,5333.0
2023-04-10 14:30:00,77.7,77.74,77.63,77.63,20318.0,73.5004,73.5382,73.4342,73.4342,20318.0
2023-04-10 14:35:00,77.63,77.7,77.59,77.68,25741.0,73.4342,73.5004,73.3963,73.4815,25741.0
2023-04-10 14:40:00,77.67,77.69,77.63,77.65,4209.0,73.472,73.4909,73.4342,73.4531,4209.0
2023-04-10 14:45:00,77.66,77.68,77.65,77.67,3406.0,73.4626,73.4815,73.4531,73.472,3406.0
2023-04-10 14:50:00,77.67,77.73,77.66,77.69,23619.0,73.472,73.5288,73.4626,73.4909,23619.0
2023-04-10 14:55:00,77.68,77.76,77.68,77.73,8528.0,73.4815,73.5572,73.4815,73.5288,8528.0
2023-04-10 15:00:00,77.76,77.77,77.73,77.76,6472.0,73.5572,73.5666,73.5288,73.5572,6472.0
2023-04-10 15:05:00,77.76,77.78,77.73,77.76,10437.0,73.5572,73.5761,73.5288,73.5572,10437.0
2023-04-10 15:10:00,77.77,77.78,77.73,77.76,12697.0,73.5666,73.5761,73.5288,73.5572,12697.0
2023-04-10 15:15:00,77.76,77.77,77.73,77.76,9703.0,73.5572,73.5666,73.5288,73.5572,9703.0
2023-04-10 15:20:00,77.76,77.76,77.68,77.7,8827.0,73.5572,73.5572,73.4815,73.5004,8827.0
2023-04-10 15:25:00,77.7,77.7,77.62,77.66,8641.0,73.5004,73.5004,73.4247,73.4626,8641.0
2023-04-10 15:30:00,77.66,77.73,77.65,77.68,12584.0,73.4626,73.5288,73.4531,73.4815,12584.0
2023-04-10 15:35:00,77.68,77.71,77.64,77.67,13503.0,73.4815,73.5099,73.4436,73.472,13503.0
2023-04-10 15:40:00,77.68,77.73,77.68,77.71,10957.0,73.4815,73.5288,73.4815,73.5099,10957.0
2023-04-10 15:45:00,77.7,77.74,77.67,77.69,28794.0,73.5004,73.5382,73.472,73.4909,28794.0
2023-04-10 15:50:00,77.7,77.73,77.59,77.59,47970.0,73.5004,73.5288,73.3963,73.3963,47970.0
2023-04-10 15:55:00,77.61,77.72,77.59,77.72,99240.0,73.4153,73.5193,73.3963,73.5193,99240.0
2023-04-11 09:30:00,77.99,78.2,77.91,78.2,20492.0,73.7747,73.9734,73.6991,73.9734,20492.0
2023-04-11 09:35:00,78.14,78.16,78.06,78.15,4493.0,73.9166,73.9355,73.8409,73.9261,4493.0
2023-04-11 09:40:00,78.15,78.15,78.03,78.08,6070.0,73.9261,73.9261,73.8126,73.8599,6070.0
2023-04-11 09:45:00,78.12,78.13,77.99,78.12,17397.0,73.8977,73.9072,73.7747,73.8977,17397.0
2023-04-11 09:50:00,78.12,78.12,77.89,77.92,11004.0,73.8977,73.8977,73.6801,73.7085,11004.0
2023-04-11 09:55:00,77.89,77.89,77.75,77.75,2780.0,73.6801,73.6801,73.5477,73.5477,2780.0
2023-04-11 10:00:00,77.78,77.82,77.71,77.76,11118.0,73.5761,73.6139,73.5099,73.5572,11118.0
2023-04-11 10:05:00,77.76,77.82,77.74,77.82,6978.0,73.5572,73.6139,73.5382,73.6139,6978.0
2023-04-11 10:10:00,77.82,77.83,77.76,77.8,11432.0,73.6139,73.6234,73.5572,73.595,11432.0
2023-04-11 10:15:00,77.81,77.82,77.73,77.8,13336.0,73.6045,73.6139,73.5288,73.595,13336.0
2023-04-11 10:20:00,77.78,77.89,77.75,77.88,28624.0,73.5761,73.6801,73.5477,73.6707,28624.0
2023-04-11 10:25:00,77.89,77.89,77.84,77.87,5562.0,73.6801,73.6801,73.6328,73.6612,5562.0
2023-04-11 10:30:00,77.85,77.95,77.85,77.95,25814.0,73.6423,73.7369,73.6423,73.7369,25814.0
2023-04-11 10:35:00,77.93,77.93,77.79,77.84,9804.0,73.718,73.718,73.5855,73.6328,9804.0
2023-04-11 10:40:00,77.82,77.97,77.82,77.96,11303.0,73.6139,73.7558,73.6139,73.7463,11303.0
2023-04-11 10:45:00,77.96,78.01,77.91,78.0,7449.0,73.7463,73.7936,73.6991,73.7842,7449.0
2023-04-11 10:50:00,78.02,78.03,77.99,78.03,4769.0,73.8031,73.8126,73.7747,73.8126,4769.0
2023-04-11 10:55:00,78.03,78.05,77.99,78.01,4268.0,73.8126,73.8315,73.7747,73.7936,4268.0
2023-04-11 11:00:00,78.01,78.13,78.0,78.12,4796.0,73.7936,73.9072,73.7842,73.8977,4796.0
2023-04-11 11:05:00,78.12,78.14,78.07,78.07,3701.0,73.8977,73.9166,73.8504,73.8504,3701.0
2023-04-11 11:10:00,78.07,78.11,78.07,78.1,3953.0,73.8504,73.8882,73.8504,73.8788,3953.0
2023-04-11 11:15:00,78.1,78.11,78.04,78.07,3394.0,73.8788,73.8882,73.822,73.8504,3394.0
2023-04-11 11:20:00,78.07,78.17,78.07,78.16,11495.0,73.8504,73.945,73.8504,73.9355,11495.0
2023-04-11 11:25:00,78.15,78.16,78.11,78.12,6939.0,73.9261,73.9355,73.8882,73.8977,6939.0
2023-04-11 11:30:00,78.1,78.1,78.06,78.06,1852.0,73.8788,73.8788,73.8409,73.8409,1852.0
2023-04-11 11:35:00,78.04,78.05,78.0,78.05,5541.0,73.822,73.8315,73.7842,73.8315,5541.0
2023-04-11 11:40:00,78.07,78.09,78.03,78.03,3628.0,73.8504,73.8693,73.8126,73.8126,3628.0
2023-04-11 11:45:00,78.03,78.08,78.02,78.07,5516.0,73.8126,73.8599,73.8031,73.8504,5516.0
2023-04-11 11:50:00,78.08,78.08,78.03,78.05,5801.0,73.8599,73.8599,73.8126,73.8315,5801.0
2023-04-11 11:55:00,78.04,78.1,78.04,78.09,10215.0,73.822,73.8788,73.822,73.8693,10215.0
2023-04-11 12:00:00,78.1,78.15,78.06,78.06,5440.0,73.8788,73.9261,73.8409,73.8409,5440.0
2023-04-11 12:05:00,78.07,78.12,78.06,78.11,6264.0,73.8504,73.8977,73.8409,73.8882,6264.0
2023-04-11 12:10:00,78.13,78.19,78.12,78.19,4517.0,73.9072,73.9639,73.8977,73.9639,4517.0
2023-04-11 12:15:00,78.18,78.24,78.18,78.23,3184.0,73.9545,74.0112,73.9545,74.0018,3184.0
2023-04-11 12:20:00,78.24,78.28,78.22,78.24,5755.0,74.0112,74.0491,73.9923,74.0112,5755.0
2023-04-11 12:25:00,78.22,78.32,78.22,78.31,4679.0,73.9923,74.0869,73.9923,74.0774,4679.0
2023-04-11 12:30:00,78.31,78.32,78.29,78.29,6794.0,74.0774,74.0869,74.0585,74.0585,6794.0
2023-04-11 12:35:00,78.3,78.32,78.24,78.25,4521.0,74.068,74.0869,74.0112,74.0207,4521.0
2023-04-11 12:40:00,78.25,78.26,78.23,78.25,5339.0,74.0207,74.0301,74.0018,74.0207,5339.0
2023-04-11 12:45:00,78.24,78.32,78.23,78.28,3628.0,74.0112,74.0869,74.0018,74.0491,3628.0
2023-04-11 12:50:00,78.3,78.38,78.3,78.38,5583.0,74.068,74.1436,74.068,74.1436,5583.0
2023-04-11 12:55:00,78.4,78.44,78.34,78.34,18209.0,74.1626,74.2004,74.1058,74.1058,18209.0
2023-04-11 13:00:00,78.34,78.34,78.3,78.31,5032.0,74.1058,74.1058,74.068,74.0774,5032.0
2023-04-11 13:05:00,78.32,78.38,78.32,78.35,3327.0,74.0869,74.1436,74.0869,74.1153,3327.0
2023-04-11 13:10:00,78.34,78.35,78.3,78.31,5091.0,74.1058,74.1153,74.068,74.0774,5091.0
2023-04-11 13:15:00,78.32,78.37,78.31,78.35,5104.0,74.0869,74.1342,74.0774,74.1153,5104.0
2023-04-11 13:20:00,78.35,78.36,78.23,78.28,45952.0,74.1153,74.1247,74.0018,74.0491,45952.0
2023-04-11 13:25:00,78.27,78.3,78.27,78.3,2517.0,74.0396,74.068,74.0396,74.068,2517.0
2023-04-11 13:30:00,78.31,78.34,78.26,78.27,3332.0,74.0774,74.1058,74.0301,74.0396,3332.0
2023-04-11 13:35:00,78.27,78.27,78.24,78.25,4237.0,74.0396,74.0396,74.0112,74.0207,4237.0
2023-04-11 13:40:00,78.25,78.28,78.24,78.27,3914.0,74.0207,74.0491,74.0112,74.0396,3914.0
2023-04-11 13:45:00,78.27,78.33,78.27,78.33,3983.0,74.0396,74.0964,74.0396,74.0964,3983.0
2023-04-11 13:50:00,78.33,78.34,78.25,78.31,7570.0,74.0964,74.1058,74.0207,74.0774,7570.0
2023-04-11 13:55:00,78.32,78.34,78.3,78.34,3948.0,74.0869,74.1058,74.068,74.1058,3948.0
2023-04-11 14:00:00,78.34,78.37,78.34,78.37,3526.0,74.1058,74.1342,74.1058,74.1342,3526.0
2023-04-11 14:05:00,78.38,78.4,78.34,78.4,6683.0,74.1436,74.1626,74.1058,74.1626,6683.0
2023-04-11 14:10:00,78.4,78.4,78.34,78.37,6549.0,74.1626,74.1626,74.1058,74.1342,6549.0
2023-04-11 14:15:00,78.37,78.46,78.37,78.42,7826.0,74.1342,74.2193,74.1342,74.1815,7826.0
2023-04-11 14:20:00,78.43,78.43,78.36,78.4,6802.0,74.1909,74.1909,74.1247,74.1626,6802.0
2023-04-11 14:25:00,78.39,78.4,78.34,78.39,4993.0,74.1531,74.1626,74.1058,74.1531,4993.0
2023-04-11 14:30:00,78.4,78.43,78.38,78.38,7156.0,74.1626,74.1909,74.1436,74.1436,7156.0
2023-04-11 14:35:00,78.38,78.39,78.31,78.33,5507.0,74.1436,74.1531,74.0774,74.0964,5507.0
2023-04-11 14:40:00,78.35,78.37,78.32,78.35,4891.0,74.1153,74.1342,74.0869,74.1153,4891.0
2023-04-11 14:45:00,78.35,78.36,78.31,78.35,6845.0,74.1153,74.1247,74.0774,74.1153,6845.0
2023-04-11 14:50:00,78.34,78.36,78.32,78.34,4772.0,74.1058,74.1247,74.0869,74.1058,4772.0
2023-04-11 14:55:00,78.34,78.39,78.34,78.37,10479.0,74.1058,74.1531,74.1058,74.1342,10479.0
2023-04-11 15:00:00,78.38,78.41,78.34,78.35,7487.0,74.1436,74.172,74.1058,74.1153,7487.0
2023-04-11 15:05:00,78.34,78.4,78.34,78.36,15100.0,74.1058,74.1626,74.1058,74.1247,15100.0
2023-04-11 15:10:00,78.35,78.4,78.33,78.38,9921.0,74.1153,74.1626,74.0964,74.1436,9921.0
2023-04-11 15:15:00,78.39,78.43,78.36,78.37,12156.0,74.1531,74.1909,74.1247,74.1342,12156.0
2023-04-11 15:20:00,78.35,78.42,78.34,78.37,7782.0,74.1153,74.1815,74.1058,74.1342,7782.0
2023-04-11 15:25:00,78.35,78.39,78.34,78.38,8893.0,74.1153,74.1531,74.1058,74.1436,8893.0
2023-04-11 15:30:00,78.39,78.44,78.39,78.42,14232.0,74.1531,74.2004,74.1531,74.1815,14232.0
2023-04-11 15:35:00,78.41,78.44,78.36,78.41,12380.0,74.172,74.2004,74.1247,74.172,12380.0
2023-04-11 15:40:00,78.39,78.47,78.37,78.45,19084.0,74.1531,74.2288,74.1342,74.2099,19084.0
2023-04-11 15:45:00,78.45,78.47,78.35,78.36,23023.0,74.2099,74.2288,74.1153,74.1247,23023.0
2023-04-11 15:50:00,78.35,78.37,78.25,78.31,29977.0,74.1153,74.1342,74.0207,74.0774,29977.0
2023-04-11 15:55:00,78.31,78.33,78.2,78.33,80903.0,74.0774,74.0964,73.9734,74.0964,80903.0
2023-04-12 09:30:00,78.32,78.34,78.02,78.06,53414.0,74.0869,74.1058,73.8031,73.8409,53414.0
2023-04-12 09:35:00,78.05,78.09,77.52,77.53,59598.0,73.8315,73.8693,73.3301,73.3396,59598.0
2023-04-12 09:40:00,77.45,77.62,77.22,77.52,63136.0,73.2639,73.4247,73.0463,73.3301,63136.0
2023-04-12 09:45:00,77.52,77.57,77.27,77.28,87304.0,73.3301,73.3774,73.0936,73.1031,87304.0
2023-04-12 09:50:00,77.28,77.32,77.09,77.16,61825.0,73.1031,73.1409,72.9234,72.9896,61825.0
2023-04-12 09:55:00,77.15,77.26,77.05,77.19,64065.0,72.9801,73.0842,72.8855,73.018,64065.0
2023-04-12 10:00:00,77.17,77.35,77.11,77.29,38872.0,72.999,73.1693,72.9423,73.1126,38872.0
2023-04-12 10:05:00,77.28,77.28,77.15,77.2,44295.0,73.1031,73.1031,72.9801,73.0274,44295.0
2023-04-12 10:10:00,77.18,77.26,77.12,77.12,21311.0,73.0085,73.0842,72.9518,72.9518,21311.0
2023-04-12 10:15:00,77.1,77.21,77.05,77.09,15700.0,72.9328,73.0369,72.8855,72.9234,15700.0
2023-04-12 10:20:00,77.09,77.15,76.87,76.9,51402.0,72.9234,72.9801,72.7153,72.7436,51402.0
2023-04-12 10:25:00,76.9,77.1,76.9,76.95,86567.0,72.7436,72.9328,72.7436,72.7909,86567.0
2023-04-12 10:30:00,76.96,76.97,76.77,76.77,22162.0,72.8004,72.8099,72.6207,72.6207,22162.0
2023-04-12 10:35:00,76.75,76.76,76.46,76.47,15176.0,72.6017,72.6112,72.3274,72.3369,15176.0
2023-04-12 10:40:00,76.45,76.63,76.45,76.57,12042.0,72.318,72.4882,72.318,72.4315,12042.0
2023-04-12 10:45:00,76.58,76.59,76.33,76.37,11676.0,72.4409,72.4504,72.2044,72.2423,11676.0
2023-04-12 10:50:00,76.34,76.49,76.33,76.47,13083.0,72.2139,72.3558,72.2044,72.3369,13083.0
2023-04-12 10:55:00,76.41,76.53,76.39,76.4,15157.0,72.2801,72.3936,72.2612,72.2707,15157.0
2023-04-12 11:00:00,76.39,76.41,76.14,76.15,25172.0,72.2612,72.2801,72.0247,72.0342,25172.0
2023-04-12 11:05:00,76.13,76.13,75.87,75.89,22670.0,72.0153,72.0153,71.7693,71.7882,22670.0
2023-04-12 11:10:00,75.87,76.0,75.79,76.0,34616.0,71.7693,71.8923,71.6936,71.8923,34616.0
2023-04-12 11:15:00,76.01,76.05,75.9,75.96,30748.0,71.9017,71.9396,71.7977,71.8544,30748.0
2023-04-12 11:20:00,75.97,76.05,75.95,75.96,20757.0,71.8639,71.9396,71.845,71.8544,20757.0
2023-04-12 11:25:00,75.97,76.1,75.92,76.09,36537.0,71.8639,71.9869,71.8166,71.9774,36537.0
2023-04-12 11:30:00,76.11,76.13,76.0,76.01,27412.0,71.9963,72.0153,71.8923,71.9017,27412.0
2023-04-12 11:35:00,75.99,76.01,75.87,75.87,10297.0,71.8828,71.9017,71.7693,71.7693,10297.0
2023-04-12 11:40:00,75.85,75.9,75.77,75.83,20496.0,71.7504,71.7977,71.6747,71.7315,20496.0
2023-04-12 11:45:00,75.83,75.93,75.82,75.84,12353.0,71.7315,71.8261,71.722,71.7409,12353.0
2023-04-12 11:50:00,75.83,75.93,75.83,75.85,13061.0,71.7315,71.8261,71.7315,71.7504,13061.0
2023-04-12 11:55:00,75.84,75.87,75.77,75.81,18686.0,71.7409,71.7693,71.6747,71.7126,18686.0
2023-04-12 12:00:00,75.83,75.84,75.74,75.75,20891.0,71.7315,71.7409,71.6463,71.6558,20891.0
2023-04-12 12:05:00,75.75,75.75,75.59,75.59,13959.0,71.6558,71.6558,71.5044,71.5044,13959.0
2023-04-12 12:10:00,75.6,75.62,75.54,75.61,37761.0,71.5139,71.5328,71.4571,71.5234,37761.0
2023-04-12 12:15:00,75.62,75.72,75.62,75.64,45086.0,71.5328,71.6274,71.5328,71.5517,45086.0
2023-04-12 12:20:00,75.63,75.63,75.43,75.48,22867.0,71.5423,71.5423,71.3531,71.4004,22867.0
2023-04-12 12:25:00,75.48,75.51,75.4,75.41,16771.0,71.4004,71.4288,71.3247,71.3342,16771.0
2023-04-12 12:30:00,75.42,75.6,75.4,75.59,31811.0,71.3436,71.5139,71.3247,71.5044,31811.0
2023-04-12 12:35:00,75.59,75.61,75.42,75.45,31394.0,71.5044,71.5234,71.3436,71.372,31394.0
2023-04-12 12:40:00,75.45,75.49,75.42,75.46,21675.0,71.372,71.4099,71.3436,71.3815,21675.0
2023-04-12 12:45:00,75.46,75.51,75.37,75.37,15441.0,71.3815,71.4288,71.2963,71.2963,15441.0
2023-04-12 12:50:00,75.38,75.42,75.32,75.37,15839.0,71.3058,71.3436,71.249,71.2963,15839.0
2023-04-12 12:55:00,75.37,75.44,75.37,75.38,18716.0,71.2963,71.3626,71.2963,71.3058,18716.0
2023-04-12 13:00:00,75.38,75.47,75.31,75.43,21773.0,71.3058,71.3909,71.2396,71.3531,21773.0
2023-04-12 13:05:00,75.43,75.58,75.42,75.52,28344.0,71.3531,71.495,71.3436,71.4382,28344.0
2023-04-12 13:10:00,75.53,75.58,75.52,75.57,21478.0,71.4477,71.495,71.4382,71.4855,21478.0
2023-04-12 13:15:00,75.57,75.57,75.5,75.53,11747.0,71.4855,71.4855,71.4193,71.4477,11747.0
2023-04-12 13:20:00,75.53,75.55,75.49,75.53,11117.0,71.4477,71.4666,71.4099,71.4477,11117.0
2023-04-12 13:25:00,75.53,75.62,75.52,75.61,14824.0,71.4477,71.5328,71.4382,71.5234,14824.0
2023-04-12 13:30:00,75.62,76.08,75.62,76.07,127305.0,71.5328,71.968,71.5328,71.9585,127305.0
2023-04-12 13:35:00,76.05,76.07,75.75,75.75,27418.0,71.9396,71.9585,71.6558,71.6558,27418.0
2023-04-12 13:40:00,75.76,75.87,75.76,75.81,26516.0,71.6653,71.7693,71.6653,71.7126,26516.0
2023-04-12 13:45:00,75.81,75.82,75.75,75.79,21920.0,71.7126,71.722,71.6558,71.6936,21920.0
2023-04-12 13:50:00,75.81,75.85,75.73,75.73,18361.0,71.7126,71.7504,71.6369,71.6369,18361.0
2023-04-12 13:55:00,75.75,75.75,75.68,75.69,13723.0,71.6558,71.6558,71.5896,71.599,13723.0
2023-04-12 14:00:00,75.69,75.77,75.65,75.72,17238.0,71.599,71.6747,71.5612,71.6274,17238.0
2023-04-12 14:05:00,75.71,75.77,75.6,75.6,11045.0,71.618,71.6747,71.5139,71.5139,11045.0
2023-04-12 14:10:00,75.59,75.78,75.58,75.78,21078.0,71.5044,71.6842,71.495,71.6842,21078.0
2023-04-12 14:15:00,75.78,75.79,75.74,75.75,25124.0,71.6842,71.6936,71.6463,71.6558,25124.0
2023-04-12 14:20:00,75.75,75.8,75.73,75.77,21459.0,71.6558,71.7031,71.6369,71.6747,21459.0
2023-04-12 14:25:00,75.77,75.77,75.44,75.46,24428.0,71.6747,71.6747,71.3626,71.3815,24428.0
2023-04-12 14:30:00,75.45,75.45,75.35,75.39,16303.0,71.372,71.372,71.2774,71.3153,16303.0
2023-04-12 14:35:00,75.38,75.47,75.36,75.4,34975.0,71.3058,71.3909,71.2869,71.3247,34975.0
2023-04-12 14:40:00,75.4,75.57,75.38,75.57,13066.0,71.3247,71.4855,71.3058,71.4855,13066.0
2023-04-12 14:45:00,75.56,75.61,75.32,75.32,16860.0,71.4761,71.5234,71.249,71.249,16860.0
2023-04-12 14:50:00,75.33,75.35,75.24,75.26,12072.0,71.2585,71.2774,71.1734,71.1923,12072.0
2023-04-12 14:55:00,75.27,75.34,75.25,75.26,20254.0,71.2017,71.268,71.1828,71.1923,20254.0
2023-04-12 15:00:00,75.25,75.29,75.1,75.12,23035.0,71.1828,71.2207,71.0409,71.0598,23035.0
2023-04-12 15:05:00,75.13,75.13,75.06,75.06,19908.0,71.0693,71.0693,71.0031,71.0031,19908.0
2023-04-12 15:10:00,75.06,75.06,74.94,74.95,17554.0,71.0031,71.0031,70.8896,70.899,17554.0
2023-04-12 15:15:00,74.94,74.96,74.87,74.89,22484.0,70.8896,70.9085,70.8234,70.8423,22484.0
2023-04-12 15:20:00,74.9,74.97,74.82,74.82,17031.0,70.8517,70.918,70.7761,70.7761,17031.0
2023-04-12 15:25:00,74.83,74.88,74.82,74.84,22419.0,70.7855,70.8328,70.7761,70.795,22419.0
2023-04-12 15:30:00,74.84,74.94,74.83,74.83,64267.0,70.795,70.8896,70.7855,70.7855,64267.0
2023-04-12 15:35:00,74.84,74.93,74.82,74.91,36469.0,70.795,70.8801,70.7761,70.8612,36469.0
2023-04-12 15:40:00,74.91,74.94,74.84,74.94,46425.0,70.8612,70.8896,70.795,70.8896,46425.0
2023-04-12 15:45:00,74.93,75.01,74.83,74.85,56717.0,70.8801,70.9558,70.7855,70.8044,56717.0
2023-04-12 15:50:00,74.85,74.93,74.76,74.86,71178.0,70.8044,70.8801,70.7193,70.8139,71178.0
2023-04-12 15:55:00,74.86,74.89,74.75,74.85,208428.0,70.8139,70.8423,70.7098,70.8044,208428.0
2023-04-13 09:30:00,74.5,74.89,74.32,74.43,32304.0,70.4734,70.8423,70.3031,70.4071,32304.0
2023-04-13 09:35:00,74.4,74.4,73.93,73.93,16922.0,70.3788,70.3788,69.9342,69.9342,16922.0
2023-04-13 09:40:00,73.91,73.93,73.58,73.66,28292.0,69.9152,69.9342,69.6031,69.6788,28292.0
2023-04-13 09:45:00,73.64,74.02,73.61,73.82,104120.0,69.6598,70.0193,69.6315,69.8301,104120.0
2023-04-13 09:50:00,73.83,73.94,73.77,73.81,35651.0,69.8396,69.9436,69.7828,69.8207,35651.0
2023-04-13 09:55:00,73.78,73.96,73.75,73.81,26876.0,69.7923,69.9625,69.7639,69.8207,26876.0
2023-04-13 10:00:00,73.81,73.84,73.71,73.71,33325.0,69.8207,69.849,69.7261,69.7261,33325.0
2023-04-13 10:05:00,73.7,73.86,73.7,73.84,24873.0,69.7166,69.8679,69.7166,69.849,24873.0
2023-04-13 10:10:00,73.83,74.01,73.83,73.99,34540.0,69.8396,70.0098,69.8396,69.9909,34540.0
2023-04-13 10:15:00,73.99,74.08,73.98,74.04,29772.0,69.9909,70.0761,69.9815,70.0382,29772.0
2023-04-13 10:20:00,74.04,74.25,74.0,74.2,17404.0,70.0382,70.2369,70.0004,70.1896,17404.0
2023-04-13 10:25:00,74.2,74.2,74.07,74.09,16912.0,70.1896,70.1896,70.0666,70.0855,16912.0
2023-04-13 10:30:00,74.09,74.1,73.97,74.04,43080.0,70.0855,70.095,69.972,70.0382,43080.0
2023-04-13 10:35:00,74.03,74.04,73.92,73.92,22558.0,70.0288,70.0382,69.9247,69.9247,22558.0
2023-04-13 10:40:00,73.9,73.93,73.8,73.89,33400.0,69.9058,69.9342,69.8112,69.8963,33400.0
2023-04-13 10:45:00,73.89,73.95,73.81,73.88,77330.0,69.8963,69.9531,69.8207,69.8869,77330.0
2023-04-13 10:50:00,73.88,73.94,73.87,73.93,115812.0,69.8869,69.9436,69.8774,69.9342,115812.0
2023-04-13 10:55:00,73.93,74.01,73.89,73.96,20090.0,69.9342,70.0098,69.8963,69.9625,20090.0
2023-04-13 11:00:00,73.97,74.04,73.96,74.03,19768.0,69.972,70.0382,69.9625,70.0288,19768.0
2023-04-13 11:05:00,74.03,74.05,73.97,74.05,20688.0,70.0288,70.0477,69.972,70.0477,20688.0
2023-04-13 11:10:00,74.04,74.04,73.88,73.88,32801.0,70.0382,70.0382,69.8869,69.8869,32801.0
2023-04-13 11:15:00,73.88,73.92,73.84,73.85,23906.0,69.8869,69.9247,69.849,69.8585,23906.0
2023-04-13 11:20:00,73.86,73.9,73.83,73.87,25189.0,69.8679,69.9058,69.8396,69.8774,25189.0
2023-04-13 11:25:00,73.89,73.99,73.89,73.92,43740.0,69.8963,69.9909,69.8963,69.9247,43740.0
2023-04-13 11:30:00,73.91,73.91,73.76,73.79,17988.0,69.9152,69.9152,69.7734,69.8017,17988.0
2023-04-13 11:35:00,73.78,73.84,73.72,73.76,18108.0,69.7923,69.849,69.7355,69.7734,18108.0
2023-04-13 11:40:00,73.76,73.85,73.75,73.85,27591.0,69.7734,69.8585,69.7639,69.8585,27591.0
2023-04-13 11:45:00,73.83,73.86,73.74,73.75,15101.0,69.8396,69.8679,69.7544,69.7639,15101.0
2023-04-13 11:50:00,73.74,73.74,73.61,73.62,76845.0,69.7544,69.7544,69.6315,69.6409,76845.0
2023-04-13 11:55:00,73.63,73.68,73.61,73.66,38140.0,69.6504,69.6977,69.6315,69.6788,38140.0
2023-04-13 12:00:00,73.66,73.69,73.61,73.62,158083.0,69.6788,69.7071,69.6315,69.6409,158083.0
2023-04-13 12:05:00,73.62,73.8,73.61,73.72,130210.0,69.6409,69.8112,69.6315,69.7355,130210.0
2023-04-13 12:10:00,73.73,73.73,73.66,73.68,22073.0,69.745,69.745,69.6788,69.6977,22073.0
2023-04-13 12:15:00,73.67,73.87,73.66,73.87,22166.0,69.6882,69.8774,69.6788,69.8774,22166.0
2023-04-13 12:20:00,73.9,73.9,73.83,73.83,14617.0,69.9058,69.9058,69.8396,69.8396,14617.0
2023-04-13 12:25:00,73.84,73.87,73.8,73.85,76563.0,69.849,69.8774,69.8112,69.8585,76563.0
2023-04-13 12:30:00,73.85,73.86,73.71,73.73,49668.0,69.8585,69.8679,69.7261,69.745,49668.0
2023-04-13 12:35:00,73.73,73.74,73.6,73.65,21719.0,69.745,69.7544,69.622,69.6693,21719.0
2023-04-13 12:40:00,73.64,73.64,73.54,73.54,19928.0,69.6598,69.6598,69.5652,69.5652,19928.0
2023-04-13 12:45:00,73.54,73.66,73.54,73.59,44556.0,69.5652,69.6788,69.5652,69.6125,44556.0
2023-04-13 12:50:00,73.59,73.75,73.55,73.71,16550.0,69.6125,69.7639,69.5747,69.7261,16550.0
2023-04-13 12:55:00,73.7,73.84,73.63,73.84,35327.0,69.7166,69.849,69.6504,69.849,35327.0
2023-04-13 13:00:00,73.85,73.87,73.77,73.84,60190.0,69.8585,69.8774,69.7828,69.849,60190.0
2023-04-13 13:05:00,73.84,73.92,73.83,73.92,14400.0,69.849,69.9247,69.8396,69.9247,14400.0
2023-04-13 13:10:00,73.91,73.91,73.83,73.9,19370.0,69.9152,69.9152,69.8396,69.9058,19370.0
2023-04-13 13:15:00,73.89,74.01,73.88,73.99,90109.0,69.8963,70.0098,69.8869,69.9909,90109.0
2023-04-13 13:20:00,74.0,74.06,73.98,74.0,58336.0,70.0004,70.0571,69.9815,70.0004,58336.0
2023-04-13 13:25:00,74.0,74.0,73.87,73.91,30636.0,70.0004,70.0004,69.8774,69.9152,30636.0
2023-04-13 13:30:00,73.92,74.0,73.9,73.98,25890.0,69.9247,70.0004,69.9058,69.9815,25890.0
2023-04-13 13:35:00,73.97,74.01,73.96,73.98,16768.0,69.972,70.0098,69.9625,69.9815,16768.0
2023-04-13 13:40:00,73.97,74.01,73.94,74.0,16017.0,69.972,70.0098,69.9436,70.0004,16017.0
2023-04-13 13:45:00,74.0,74.0,73.91,73.92,32678.0,70.0004,70.0004,69.9152,69.9247,32678.0
2023-04-13 13:50:00,73.92,73.98,73.91,73.96,11069.0,69.9247,69.9815,69.9152,69.9625,11069.0
2023-04-13 13:55:00,73.95,73.99,73.94,73.99,7787.0,69.9531,69.9909,69.9436,69.9909,7787.0
2023-04-13 14:00:00,74.0,74.0,73.97,74.0,7459.0,70.0004,70.0004,69.972,70.0004,7459.0
2023-04-13 14:05:00,74.0,74.04,73.99,74.04,49918.0,70.0004,70.0382,69.9909,70.0382,49918.0
2023-04-13 14:10:00,74.05,74.11,74.0,74.04,54396.0,70.0477,70.1044,70.0004,70.0382,54396.0
2023-04-13 14:15:00,74.05,74.18,74.05,74.17,17447.0,70.0477,70.1707,70.0477,70.1612,17447.0
2023-04-13 14:20:00,74.16,74.29,74.15,74.2,21523.0,70.1517,70.2747,70.1423,70.1896,21523.0
2023-04-13 14:25:00,74.19,74.21,74.18,74.19,16776.0,70.1801,70.199,70.1707,70.1801,16776.0
2023-04-13 14:30:00,74.19,74.25,74.18,74.2,42648.0,70.1801,70.2369,70.1707,70.1896,42648.0
2023-04-13 14:35:00,74.19,74.21,74.16,74.2,13591.0,70.1801,70.199,70.1517,70.1896,13591.0
2023-04-13 14:40:00,74.2,74.23,74.18,74.2,21420.0,70.1896,70.218,70.1707,70.1896,21420.0
2023-04-13 14:45:00,74.2,74.33,74.2,74.3,29094.0,70.1896,70.3125,70.1896,70.2842,29094.0
2023-04-13 14:50:00,74.3,74.33,74.26,74.29,42701.0,70.2842,70.3125,70.2463,70.2747,42701.0
2023-04-13 14:55:00,74.3,74.4,74.29,74.3,72547.0,70.2842,70.3788,70.2747,70.2842,72547.0
2023-04-13 15:00:00,74.3,74.4,74.28,74.31,34673.0,70.2842,70.3788,70.2652,70.2936,34673.0
2023-04-13 15:05:00,74.31,74.31,74.25,74.27,21814.0,70.2936,70.2936,70.2369,70.2558,21814.0
2023-04-13 15:10:00,74.27,74.32,74.27,74.32,16360.0,70.2558,70.3031,70.2558,70.3031,16360.0
2023-04-13 15:15:00,74.31,74.38,74.29,74.37,25373.0,70.2936,70.3598,70.2747,70.3504,25373.0
2023-04-13 15:20:00,74.37,74.53,74.37,74.49,33403.0,70.3504,70.5017,70.3504,70.4639,33403.0
2023-04-13 15:25:00,74.49,74.5,74.48,74.5,52418.0,70.4639,70.4734,70.4544,70.4734,52418.0
2023-04-13 15:30:00,74.5,74.5,74.41,74.48,39040.0,70.4734,70.4734,70.3882,70.4544,39040.0
2023-04-13 15:35:00,74.48,74.59,74.45,74.53,45107.0,70.4544,70.5585,70.4261,70.5017,45107.0
2023-04-13 15:40:00,74.53,74.69,74.53,74.64,43950.0,70.5017,70.6531,70.5017,70.6058,43950.0
2023-04-13 15:45:00,74.64,74.66,74.52,74.53,82548.0,70.6058,70.6247,70.4923,70.5017,82548.0
2023-04-13 15:50:00,74.54,74.58,74.44,74.51,77718.0,70.5112,70.549,70.4166,70.4828,77718.0
2023-04-13 15:55:00,74.51,74.67,74.5,74.67,185238.0,70.4828,70.6342,70.4734,70.6342,185238.0
2023-04-14 09:30:00,74.65,74.71,74.45,74.48,36144.0,70.6153,70.672,70.4261,70.4544,36144.0
2023-04-14 09:35:00,74.45,74.54,74.34,74.34,10861.0,70.4261,70.5112,70.322,70.322,10861.0
2023-04-14 09:40:00,74.36,74.62,74.33,74.62,9437.0,70.3409,70.5869,70.3125,70.5869,9437.0
2023-04-14 09:45:00,74.63,74.77,74.62,74.76,18386.0,70.5963,70.7288,70.5869,70.7193,18386.0
2023-04-14 09:50:00,74.78,74.78,74.63,74.65,5043.0,70.7382,70.7382,70.5963,70.6153,5043.0
2023-04-14 09:55:00,74.66,74.66,74.6,74.61,3650.0,70.6247,70.6247,70.568,70.5774,3650.0
2023-04-14 10:00:00,74.55,74.59,74.49,74.55,7566.0,70.5207,70.5585,70.4639,70.5207,7566.0
2023-04-14 10:05:00,74.55,74.55,74.19,74.22,17542.0,70.5207,70.5207,70.1801,70.2085,17542.0
2023-04-14 10:10:00,74.26,74.27,74.19,74.21,6600.0,70.2463,70.2558,70.1801,70.199,6600.0
2023-04-14 10:15:00,74.2,74.2,74.08,74.15,15211.0,70.1896,70.1896,70.0761,70.1423,15211.0
2023-04-14 10:20:00,74.16,74.22,74.12,74.13,5527.0,70.1517,70.2085,70.1139,70.1234,5527.0
2023-04-14 10:25:00,74.14,74.17,74.09,74.12,6031.0,70.1328,70.1612,70.0855,70.1139,6031.0
2023-04-14 10:30:00,74.11,74.15,73.97,74.05,8119.0,70.1044,70.1423,69.972,70.0477,8119.0
2023-04-14 10:35:00,74.04,74.12,74.01,74.12,3504.0,70.0382,70.1139,70.0098,70.1139,3504.0
2023-04-14 10:40:00,74.09,74.1,73.91,73.97,7264.0,70.0855,70.095,69.9152,69.972,7264.0
2023-04-14 10:45:00,73.98,74.03,73.95,73.95,3738.0,69.9815,70.0288,69.9531,69.9531,3738.0
2023-04-14 10:50:00,73.94,73.96,73.81,73.84,6553.0,69.9436,69.9625,69.8207,69.849,6553.0
2023-04-14 10:55:00,73.85,73.98,73.83,73.92,5851.0,69.8585,69.9815,69.8396,69.9247,5851.0
2023-04-14 11:00:00,73.91,73.91,73.81,73.83,5689.0,69.9152,69.9152,69.8207,69.8396,5689.0
2023-04-14 11:05:00,73.82,73.89,73.8,73.88,8947.0,69.8301,69.8963,69.8112,69.8869,8947.0
2023-04-14 11:10:00,73.88,73.89,73.82,73.87,12894.0,69.8869,69.8963,69.8301,69.8774,12894.0
2023-04-14 11:15:00,73.86,73.88,73.76,73.83,12010.0,69.8679,69.8869,69.7734,69.8396,12010.0
2023-04-14 11:20:00,73.83,74.0,73.8,73.94,55795.0,69.8396,70.0004,69.8112,69.9436,55795.0
2023-04-14 11:25:00,73.93,73.96,73.82,73.87,26792.0,69.9342,69.9625,69.8301,69.8774,26792.0
2023-04-14 11:30:00,73.87,73.89,73.79,73.82,13978.0,69.8774,69.8963,69.8017,69.8301,13978.0
2023-04-14 11:35:00,73.83,73.86,73.77,73.83,11669.0,69.8396,69.8679,69.7828,69.8396,11669.0
2023-04-14 11:40:00,73.82,73.92,73.82,73.92,21614.0,69.8301,69.9247,69.8301,69.9247,21614.0
2023-04-14 11:45:00,73.91,73.94,73.81,73.86,19526.0,69.9152,69.9436,69.8207,69.8679,19526.0
2023-04-14 11:50:00,73.86,73.89,73.81,73.84,13488.0,69.8679,69.8963,69.8207,69.849,13488.0
2023-04-14 11:55:00,73.86,73.89,73.81,73.87,17125.0,69.8679,69.8963,69.8207,69.8774,17125.0
2023-04-14 12:00:00,73.88,73.93,73.85,73.87,11114.0,69.8869,69.9342,69.8585,69.8774,11114.0
2023-04-14 12:05:00,73.87,73.89,73.7,73.75,18174.0,69.8774,69.8963,69.7166,69.7639,18174.0
2023-04-14 12:10:00,73.75,73.75,73.68,73.68,8322.0,69.7639,69.7639,69.6977,69.6977,8322.0
2023-04-14 12:15:00,73.69,73.7,73.64,73.67,7236.0,69.7071,69.7166,69.6598,69.6882,7236.0
2023-04-14 12:20:00,73.67,73.71,73.65,73.68,10896.0,69.6882,69.7261,69.6693,69.6977,10896.0
2023-04-14 12:25:00,73.68,73.7,73.6,73.6,13707.0,69.6977,69.7166,69.622,69.622,13707.0
2023-04-14 12:30:00,73.59,73.64,73.57,73.62,7874.0,69.6125,69.6598,69.5936,69.6409,7874.0
2023-04-14 12:35:00,73.62,73.62,73.52,73.55,10390.0,69.6409,69.6409,69.5463,69.5747,10390.0
2023-04-14 12:40:00,73.55,73.6,73.51,73.55,19109.0,69.5747,69.622,69.5369,69.5747,19109.0
2023-04-14 12:45:00,73.56,73.6,73.54,73.59,13439.0,69.5842,69.622,69.5652,69.6125,13439.0
2023-04-14 12:50:00,73.58,73.6,73.49,73.5,8772.0,69.6031,69.622,69.5179,69.5274,8772.0
2023-04-14 12:55:00,73.49,73.52,73.45,73.45,7179.0,69.5179,69.5463,69.4801,69.4801,7179.0
2023-04-14 13:00:00,73.45,73.53,73.45,73.51,8764.0,69.4801,69.5558,69.4801,69.5369,8764.0
2023-04-14 13:05:00,73.51,73.54,73.45,73.5,17458.0,69.5369,69.5652,69.4801,69.5274,17458.0
2023-04-14 13:10:00,73.5,73.62,73.5,73.57,30572.0,69.5274,69.6409,69.5274,69.5936,30572.0
2023-04-14 13:15:00,73.57,73.62,73.55,73.58,15614.0,69.5936,69.6409,69.5747,69.6031,15614.0
2023-04-14 13:20:00,73.59,73.59,73.49,73.5,13822.0,69.6125,69.6125,69.5179,69.5274,13822.0
2023-04-14 13:25:00,73.5,73.51,73.34,73.34,11077.0,69.5274,69.5369,69.3761,69.3761,11077.0
2023-04-14 13:30:00,73.33,73.34,73.29,73.31,19082.0,69.3666,69.3761,69.3288,69.3477,19082.0
2023-04-14 13:35:00,73.31,73.32,73.23,73.3,21394.0,69.3477,69.3571,69.272,69.3382,21394.0
2023-04-14 13:40:00,73.3,73.33,73.23,73.25,24139.0,69.3382,69.3666,69.272,69.2909,24139.0
2023-04-14 13:45:00,73.25,73.26,73.18,73.19,15552.0,69.2909,69.3004,69.2247,69.2342,15552.0
2023-04-14 13:50:00,73.18,73.28,73.18,73.27,17403.0,69.2247,69.3193,69.2247,69.3098,17403.0
2023-04-14 13:55:00,73.28,73.31,73.26,73.28,16904.0,69.3193,69.3477,69.3004,69.3193,16904.0
2023-04-14 14:00:00,73.28,73.29,73.22,73.23,9411.0,69.3193,69.3288,69.2625,69.272,9411.0
2023-04-14 14:05:00,73.23,73.31,73.22,73.29,22450.0,69.272,69.3477,69.2625,69.3288,22450.0
2023-04-14 14:10:00,73.28,73.3,73.26,73.3,9752.0,69.3193,69.3382,69.3004,69.3382,9752.0
2023-04-14 14:15:00,73.3,73.39,73.27,73.39,13914.0,69.3382,69.4234,69.3098,69.4234,13914.0
2023-04-14 14:20:00,73.4,73.45,73.39,73.42,10758.0,69.4328,69.4801,69.4234,69.4517,10758.0
2023-04-14 14:25:00,73.42,73.45,73.39,73.42,6979.0,69.4517,69.4801,69.4234,69.4517,6979.0
2023-04-14 14:30:00,73.42,73.45,73.39,73.4,16520.0,69.4517,69.4801,69.4234,69.4328,16520.0
2023-04-14 14:35:00,73.4,73.43,73.37,73.37,10884.0,69.4328,69.4612,69.4044,69.4044,10884.0
2023-04-14 14:40:00,73.37,73.43,73.34,73.43,8276.0,69.4044,69.4612,69.3761,69.4612,8276.0
2023-04-14 14:45:00,73.43,73.43,73.32,73.35,11307.0,69.4612,69.4612,69.3571,69.3855,11307.0
2023-04-14 14:50:00,73.36,73.36,73.3,73.32,9176.0,69.395,69.395,69.3382,69.3571,9176.0
2023-04-14 14:55:00,73.31,73.36,73.26,73.3,11392.0,69.3477,69.395,69.3004,69.3382,11392.0
2023-04-14 15:00:00,73.3,73.3,73.22,73.24,13900.0,69.3382,69.3382,69.2625,69.2815,13900.0
2023-04-14 15:05:00,73.25,73.28,73.21,73.28,181620.0,69.2909,69.3193,69.2531,69.3193,181620.0
2023-04-14 15:10:00,73.26,73.31,73.19,73.23,59375.0,69.3004,69.3477,69.2342,69.272,59375.0
2023-04-14 15:15:00,73.25,73.26,73.13,73.23,34760.0,69.2909,69.3004,69.1774,69.272,34760.0
2023-04-14 15:20:00,73.23,73.33,73.17,73.31,38324.0,69.272,69.3666,69.2152,69.3477,38324.0
2023-04-14 15:25:00,73.31,73.46,73.31,73.4,129986.0,69.3477,69.4896,69.3477,69.4328,129986.0
2023-04-14 15:30:00,73.4,73.5,73.37,73.47,47538.0,69.4328,69.5274,69.4044,69.499,47538.0
2023-04-14 15:35:00,73.47,73.62,73.46,73.54,49855.0,69.499,69.6409,69.4896,69.5652,49855.0
2023-04-14 15:40:00,73.54,73.61,73.53,73.6,35806.0,69.5652,69.6315,69.5558,69.622,35806.0
2023-04-14 15:45:00,73.61,73.63,73.47,73.48,40275.0,69.6315,69.6504,69.499,69.5085,40275.0
2023-04-14 15:50:00,73.49,73.51,73.31,73.31,83961.0,69.5179,69.5369,69.3477,69.3477,83961.0
2023-04-14 15:55:00,73.31,73.5,73.3,73.48,267457.0,69.3477,69.5274,69.3382,69.5085,267457.0
2023-04-17 09:30:00,73.95,74.23,73.71,74.11,45504.0,69.9531,70.218,69.7261,70.1044,45504.0
2023-04-17 09:35:00,74.13,74.38,74.08,74.35,17355.0,70.1234,70.3598,70.0761,70.3315,17355.0
2023-04-17 09:40:00,74.36,74.43,74.3,74.4,10638.0,70.3409,70.4071,70.2842,70.3788,10638.0
2023-04-17 09:45:00,74.39,74.44,74.32,74.36,8361.0,70.3693,70.4166,70.3031,70.3409,8361.0
2023-04-17 09:50:00,74.4,74.55,74.37,74.5,11143.0,70.3788,70.5207,70.3504,70.4734,11143.0
2023-04-17 09:55:00,74.51,74.59,74.48,74.56,7635.0,70.4828,70.5585,70.4544,70.5301,7635.0
2023-04-17 10:00:00,74.57,74.66,74.51,74.52,15100.0,70.5396,70.6247,70.4828,70.4923,15100.0
2023-04-17 10:05:00,74.52,74.64,74.5,74.61,17235.0,70.4923,70.6058,70.4734,70.5774,17235.0
2023-04-17 10:10:00,74.61,74.62,74.49,74.62,29358.0,70.5774,70.5869,70.4639,70.5869,29358.0
2023-04-17 10:15:00,74.61,74.64,74.56,74.63,10706.0,70.5774,70.6058,70.5301,70.5963,10706.0
2023-04-17 10:20:00,74.64,74.7,74.56,74.63,39000.0,70.6058,70.6625,70.5301,70.5963,39000.0
2023-04-17 10:25:00,74.64,74.86,74.6,74.71,54950.0,70.6058,70.8139,70.568,70.672,54950.0
2023-04-17 10:30:00,74.69,74.71,74.48,74.48,16879.0,70.6531,70.672,70.4544,70.4544,16879.0
2023-04-17 10:35:00,74.48,74.52,74.35,74.42,35616.0,70.4544,70.4923,70.3315,70.3977,35616.0
2023-04-17 10:40:00,74.39,74.39,74.21,74.27,22586.0,70.3693,70.3693,70.199,70.2558,22586.0
2023-04-17 10:45:00,74.25,74.39,74.24,74.33,10720.0,70.2369,70.3693,70.2274,70.3125,10720.0
2023-04-17 10:50:00,74.33,74.35,74.25,74.35,13527.0,70.3125,70.3315,70.2369,70.3315,13527.0
2023-04-17 10:55:00,74.33,74.37,74.3,74.3,46882.0,70.3125,70.3504,70.2842,70.2842,46882.0
2023-04-17 11:00:00,74.31,74.45,74.31,74.4,15945.0,70.2936,70.4261,70.2936,70.3788,15945.0
2023-04-17 11:05:00,74.43,74.5,74.4,74.42,14607.0,70.4071,70.4734,70.3788,70.3977,14607.0
2023-04-17 11:10:00,74.43,74.43,74.35,74.37,26070.0,70.4071,70.4071,70.3315,70.3504,26070.0
2023-04-17 11:15:00,74.36,74.42,74.3,74.38,13547.0,70.3409,70.3977,70.2842,70.3598,13547.0
2023-04-17 11:20:00,74.37,74.44,74.34,74.43,39124.0,70.3504,70.4166,70.322,70.4071,39124.0
2023-04-17 11:25:00,74.43,74.55,74.43,74.53,34532.0,70.4071,70.5207,70.4071,70.5017,34532.0
2023-04-17 11:30:00,74.56,74.67,74.51,74.6,27288.0,70.5301,70.6342,70.4828,70.568,27288.0
2023-04-17 11:35:00,74.59,74.63,74.56,74.6,14269.0,70.5585,70.5963,70.5301,70.568,14269.0
2023-04-17 11:40:00,74.64,74.67,74.56,74.6,23150.0,70.6058,70.6342,70.5301,70.568,23150.0
2023-04-17 11:45:00,74.59,74.59,74.42,74.45,24584.0,70.5585,70.5585,70.3977,70.4261,24584.0
2023-04-17 11:50:00,74.43,74.48,74.37,74.38,17269.0,70.4071,70.4544,70.3504,70.3598,17269.0
2023-04-17 11:55:00,74.37,74.42,74.27,74.41,40595.0,70.3504,70.3977,70.2558,70.3882,40595.0
2023-04-17 12:00:00,74.41,74.64,74.4,74.64,17391.0,70.3882,70.6058,70.3788,70.6058,17391.0
2023-04-17 12:05:00,74.64,74.81,74.59,74.75,22075.0,70.6058,70.7666,70.5585,70.7098,22075.0
2023-04-17 12:10:00,74.78,74.9,74.78,74.9,9688.0,70.7382,70.8517,70.7382,70.8517,9688.0
2023-04-17 12:15:00,74.91,74.99,74.8,74.95,25363.0,70.8612,70.9369,70.7571,70.899,25363.0
2023-04-17 12:20:00,74.97,74.97,74.78,74.82,15778.0,70.918,70.918,70.7382,70.7761,15778.0
2023-04-17 12:25:00,74.83,74.87,74.82,74.87,10819.0,70.7855,70.8234,70.7761,70.8234,10819.0
2023-04-17 12:30:00,74.86,74.93,74.85,74.92,15467.0,70.8139,70.8801,70.8044,70.8707,15467.0
2023-04-17 12:35:00,74.92,74.92,74.83,74.87,14422.0,70.8707,70.8707,70.7855,70.8234,14422.0
2023-04-17 12:40:00,74.88,74.92,74.88,74.89,7506.0,70.8328,70.8707,70.8328,70.8423,7506.0
2023-04-17 12:45:00,74.9,74.92,74.87,74.88,12742.0,70.8517,70.8707,70.8234,70.8328,12742.0
2023-04-17 12:50:00,74.88,74.88,74.78,74.79,12227.0,70.8328,70.8328,70.7382,70.7477,12227.0
2023-04-17 12:55:00,74.8,74.85,74.79,74.85,4909.0,70.7571,70.8044,70.7477,70.8044,4909.0
2023-04-17 13:00:00,74.83,74.86,74.79,74.81,6050.0,70.7855,70.8139,70.7477,70.7666,6050.0
2023-04-17 13:05:00,74.8,74.81,74.79,74.8,3680.0,70.7571,70.7666,70.7477,70.7571,3680.0
2023-04-17 13:10:00,74.79,74.81,74.78,74.8,15485.0,70.7477,70.7666,70.7382,70.7571,15485.0
2023-04-17 13:15:00,74.8,74.9,74.79,74.87,19274.0,70.7571,70.8517,70.7477,70.8234,19274.0
2023-04-17 13:20:00,74.86,74.88,74.83,74.84,8232.0,70.8139,70.8328,70.7855,70.795,8232.0
2023-04-17 13:25:00,74.83,74.84,74.81,74.82,7371.0,70.7855,70.795,70.7666,70.7761,7371.0
2023-04-17 13:30:00,74.83,74.83,74.76,74.77,8406.0,70.7855,70.7855,70.7193,70.7288,8406.0
2023-04-17 13:35:00,74.76,74.8,74.72,74.78,9095.0,70.7193,70.7571,70.6815,70.7382,9095.0
2023-04-17 13:40:00,74.78,74.81,74.77,74.77,6892.0,70.7382,70.7666,70.7288,70.7288,6892.0
2023-04-17 13:45:00,74.77,74.81,74.76,74.78,4727.0,70.7288,70.7666,70.7193,70.7382,4727.0
2023-04-17 13:50:00,74.78,74.78,74.73,74.75,9404.0,70.7382,70.7382,70.6909,70.7098,9404.0
2023-04-17 13:55:00,74.74,74.77,74.69,74.77,6580.0,70.7004,70.7288,70.6531,70.7288,6580.0
2023-04-17 14:00:00,74.76,74.79,74.73,74.78,7187.0,70.7193,70.7477,70.6909,70.7382,7187.0
2023-04-17 14:05:00,74.8,74.82,74.78,74.8,8103.0,70.7571,70.7761,70.7382,70.7571,8103.0
2023-04-17 14:10:00,74.8,74.86,74.79,74.83,15006.0,70.7571,70.8139,70.7477,70.7855,15006.0
2023-04-17 14:15:00,74.82,74.85,74.79,74.83,12108.0,70.7761,70.8044,70.7477,70.7855,12108.0
2023-04-17 14:20:00,74.84,74.91,74.84,74.9,15739.0,70.795,70.8612,70.795,70.8517,15739.0
2023-04-17 14:25:00,74.9,74.9,74.87,74.88,8397.0,70.8517,70.8517,70.8234,70.8328,8397.0
2023-04-17 14:30:00,74.88,74.95,74.87,74.94,15647.0,70.8328,70.899,70.8234,70.8896,15647.0
2023-04-17 14:35:00,74.94,75.01,74.93,74.97,18847.0,70.8896,70.9558,70.8801,70.918,18847.0
2023-04-17 14:40:00,74.97,75.06,74.97,75.0,10810.0,70.918,71.0031,70.918,70.9463,10810.0
2023-04-17 14:45:00,75.0,75.01,74.97,75.0,13715.0,70.9463,70.9558,70.918,70.9463,13715.0
2023-04-17 14:50:00,75.01,75.06,75.01,75.06,20692.0,70.9558,71.0031,70.9558,71.0031,20692.0
2023-04-17 14:55:00,75.06,75.11,75.06,75.11,30696.0,71.0031,71.0504,71.0031,71.0504,30696.0
2023-04-17 15:00:00,75.11,75.19,75.11,75.18,27826.0,71.0504,71.1261,71.0504,71.1166,27826.0
2023-04-17 15:05:00,75.19,75.2,75.13,75.18,26772.0,71.1261,71.1355,71.0693,71.1166,26772.0
2023-04-17 15:10:00,75.18,75.2,75.08,75.08,18073.0,71.1166,71.1355,71.022,71.022,18073.0
2023-04-17 15:15:00,75.1,75.12,75.04,75.04,19787.0,71.0409,71.0598,70.9842,70.9842,19787.0
2023-04-17 15:20:00,75.03,75.11,75.0,75.11,40738.0,70.9747,71.0504,70.9463,71.0504,40738.0
2023-04-17 15:25:00,75.11,75.11,75.02,75.04,24332.0,71.0504,71.0504,70.9653,70.9842,24332.0
2023-04-17 15:30:00,75.04,75.14,75.03,75.14,22129.0,70.9842,71.0788,70.9747,71.0788,22129.0
2023-04-17 15:35:00,75.13,75.13,75.07,75.1,26347.0,71.0693,71.0693,71.0126,71.0409,26347.0
2023-04-17 15:40:00,75.1,75.12,75.06,75.09,25276.0,71.0409,71.0598,71.0031,71.0315,25276.0
2023-04-17 15:45:00,75.09,75.13,75.04,75.12,36760.0,71.0315,71.0693,70.9842,71.0598,36760.0
2023-04-17 15:50:00,75.12,75.27,75.12,75.23,58675.0,71.0598,71.2017,71.0598,71.1639,58675.0
2023-04-17 15:55:00,75.22,75.28,75.17,75.27,234992.0,71.1544,71.2112,71.1071,71.2017,234992.0
2023-04-18 09:30:00,75.37,75.45,75.32,75.39,18544.0,71.2963,71.372,71.249,71.3153,18544.0
2023-04-18 09:35:00,75.39,75.39,75.14,75.2,13263.0,71.3153,71.3153,71.0788,71.1355,13263.0
2023-04-18 09:40:00,75.23,75.24,75.14,75.16,9459.0,71.1639,71.1734,71.0788,71.0977,9459.0
2023-04-18 09:45:00,75.18,75.27,75.17,75.19,9406.0,71.1166,71.2017,71.1071,71.1261,9406.0
2023-04-18 09:50:00,75.2,75.2,74.91,74.91,13081.0,71.1355,71.1355,70.8612,70.8612,13081.0
2023-04-18 09:55:00,74.92,75.05,74.92,75.01,5411.0,70.8707,70.9936,70.8707,70.9558,5411.0
2023-04-18 10:00:00,75.01,75.06,74.99,75.03,8292.0,70.9558,71.0031,70.9369,70.9747,8292.0
2023-04-18 10:05:00,75.05,75.07,75.01,75.03,3765.0,70.9936,71.0126,70.9558,70.9747,3765.0
2023-04-18 10:10:00,74.99,74.99,74.84,74.86,16084.0,70.9369,70.9369,70.795,70.8139,16084.0
2023-04-18 10:15:00,74.85,74.91,74.85,74.88,7921.0,70.8044,70.8612,70.8044,70.8328,7921.0
2023-04-18 10:20:00,74.88,74.99,74.87,74.96,10489.0,70.8328,70.9369,70.8234,70.9085,10489.0
2023-04-18 10:25:00,74.98,74.98,74.78,74.83,6755.0,70.9274,70.9274,70.7382,70.7855,6755.0
2023-04-18 10:30:00,74.79,74.82,74.71,74.71,7862.0,70.7477,70.7761,70.672,70.672,7862.0
2023-04-18 10:35:00,74.72,74.76,74.67,74.67,7793.0,70.6815,70.7193,70.6342,70.6342,7793.0
2023-04-18 10:40:00,74.67,74.77,74.67,74.68,11767.0,70.6342,70.7288,70.6342,70.6436,11767.0
2023-04-18 10:45:00,74.67,74.73,74.67,74.73,3446.0,70.6342,70.6909,70.6342,70.6909,3446.0
2023-04-18 10:50:00,74.71,74.75,74.66,74.68,6992.0,70.672,70.7098,70.6247,70.6436,6992.0
2023-04-18 10:55:00,74.69,74.69,74.59,74.59,5479.0,70.6531,70.6531,70.5585,70.5585,5479.0
2023-04-18 11:00:00,74.61,74.67,74.59,74.59,6671.0,70.5774,70.6342,70.5585,70.5585,6671.0
2023-04-18 11:05:00,74.59,74.64,74.54,74.55,4213.0,70.5585,70.6058,70.5112,70.5207,4213.0
2023-04-18 11:10:00,74.55,74.58,74.52,74.56,4928.0,70.5207,70.549,70.4923,70.5301,4928.0
2023-04-18 11:15:00,74.55,74.56,74.51,74.51,2979.0,70.5207,70.5301,70.4828,70.4828,2979.0
2023-04-18 11:20:00,74.49,74.49,74.42,74.43,7132.0,70.4639,70.4639,70.3977,70.4071,7132.0
2023-04-18 11:25:00,74.41,74.49,74.41,74.47,4970.0,70.3882,70.4639,70.3882,70.445,4970.0
2023-04-18 11:30:00,74.47,74.51,74.44,74.5,7271.0,70.445,70.4828,70.4166,70.4734,7271.0
2023-04-18 11:35:00,74.5,74.55,74.44,74.46,12723.0,70.4734,70.5207,70.4166,70.4355,12723.0
2023-04-18 11:40:00,74.41,74.49,74.41,74.42,3796.0,70.3882,70.4639,70.3882,70.3977,3796.0
2023-04-18 11:45:00,74.43,74.43,74.38,74.41,9937.0,70.4071,70.4071,70.3598,70.3882,9937.0
2023-04-18 11:50:00,74.39,74.4,74.32,74.37,4550.0,70.3693,70.3788,70.3031,70.3504,4550.0
2023-04-18 11:55:00,74.35,74.35,74.31,74.34,2512.0,70.3315,70.3315,70.2936,70.322,2512.0
2023-04-18 12:00:00,74.34,74.4,74.33,74.39,4400.0,70.322,70.3788,70.3125,70.3693,4400.0
2023-04-18 12:05:00,74.4,74.42,74.37,74.38,6708.0,70.3788,70.3977,70.3504,70.3598,6708.0
2023-04-18 12:10:00,74.37,74.41,74.35,74.36,10457.0,70.3504,70.3882,70.3315,70.3409,10457.0
2023-04-18 12:15:00,74.34,74.34,74.28,74.3,7304.0,70.322,70.322,70.2652,70.2842,7304.0
2023-04-18 12:20:00,74.31,74.34,74.27,74.33,5585.0,70.2936,70.322,70.2558,70.3125,5585.0
2023-04-18 12:25:00,74.35,74.46,74.35,74.46,4165.0,70.3315,70.4355,70.3315,70.4355,4165.0
2023-04-18 12:30:00,74.47,74.47,74.44,74.46,2948.0,70.445,70.445,70.4166,70.4355,2948.0
2023-04-18 12:35:00,74.47,74.47,74.44,74.45,3399.0,70.445,70.445,70.4166,70.4261,3399.0
2023-04-18 12:40:00,74.44,74.52,74.44,74.48,4955.0,70.4166,70.4923,70.4166,70.4544,4955.0
2023-04-18 12:45:00,74.47,74.5,74.45,74.46,2848.0,70.445,70.4734,70.4261,70.4355,2848.0
2023-04-18 12:50:00,74.46,74.46,74.35,74.39,4897.0,70.4355,70.4355,70.3315,70.3693,4897.0
2023-04-18 12:55:00,74.39,74.41,74.36,74.37,4711.0,70.3693,70.3882,70.3409,70.3504,4711.0
2023-04-18 13:00:00,74.37,74.37,74.34,74.36,2483.0,70.3504,70.3504,70.322,70.3409,2483.0
2023-04-18 13:05:00,74.37,74.41,74.36,74.4,2243.0,70.3504,70.3882,70.3409,70.3788,2243.0
2023-04-18 13:10:00,74.4,74.4,74.33,74.35,8248.0,70.3788,70.3788,70.3125,70.3315,8248.0
2023-04-18 13:15:00,74.35,74.35,74.28,74.31,4610.0,70.3315,70.3315,70.2652,70.2936,4610.0
2023-04-18 13:20:00,74.31,74.41,74.31,74.39,8374.0,70.2936,70.3882,70.2936,70.3693,8374.0
2023-04-18 13:25:00,74.4,74.44,74.38,74.43,4098.0,70.3788,70.4166,70.3598,70.4071,4098.0
2023-04-18 13:30:00,74.44,74.52,74.42,74.5,5721.0,70.4166,70.4923,70.3977,70.4734,5721.0
2023-04-18 13:35:00,74.5,74.57,74.49,74.56,4926.0,70.4734,70.5396,70.4639,70.5301,4926.0
2023-04-18 13:40:00,74.54,74.62,74.54,74.62,4284.0,70.5112,70.5869,70.5112,70.5869,4284.0
2023-04-18 13:45:00,74.6,74.65,74.59,74.63,7046.0,70.568,70.6153,70.5585,70.5963,7046.0
2023-04-18 13:50:00,74.63,74.64,74.6,74.6,4895.0,70.5963,70.6058,70.568,70.568,4895.0
2023-04-18 13:55:00,74.6,74.65,74.59,74.64,6816.0,70.568,70.6153,70.5585,70.6058,6816.0
2023-04-18 14:00:00,74.63,74.71,74.63,74.71,4179.0,70.5963,70.672,70.5963,70.672,4179.0
2023-04-18 14:05:00,74.71,74.71,74.63,74.69,4930.0,70.672,70.672,70.5963,70.6531,4930.0
2023-04-18 14:10:00,74.7,74.76,74.69,74.72,4858.0,70.6625,70.7193,70.6531,70.6815,4858.0
2023-04-18 14:15:00,74.71,74.77,74.7,74.75,5916.0,70.672,70.7288,70.6625,70.7098,5916.0
2023-04-18 14:20:00,74.77,74.85,74.77,74.85,5654.0,70.7288,70.8044,70.7288,70.8044,5654.0
2023-04-18 14:25:00,74.84,74.9,74.84,74.84,6685.0,70.795,70.8517,70.795,70.795,6685.0
2023-04-18 14:30:00,74.84,74.88,74.82,74.88,8339.0,70.795,70.8328,70.7761,70.8328,8339.0
2023-04-18 14:35:00,74.89,74.93,74.88,74.91,4461.0,70.8423,70.8801,70.8328,70.8612,4461.0
2023-04-18 14:40:00,74.9,74.92,74.89,74.91,4083.0,70.8517,70.8707,70.8423,70.8612,4083.0
2023-04-18 14:45:00,74.9,74.9,74.82,74.86,5935.0,70.8517,70.8517,70.7761,70.8139,5935.0
2023-04-18 14:50:00,74.85,74.88,74.82,74.87,4701.0,70.8044,70.8328,70.7761,70.8234,4701.0
2023-04-18 14:55:00,74.87,74.88,74.84,74.88,3700.0,70.8234,70.8328,70.795,70.8328,3700.0
2023-04-18 15:00:00,74.88,74.97,74.88,74.94,9129.0,70.8328,70.918,70.8328,70.8896,9129.0
2023-04-18 15:05:00,74.96,75.03,74.96,74.98,5509.0,70.9085,70.9747,70.9085,70.9274,5509.0
2023-04-18 15:10:00,74.99,75.01,74.96,74.97,5629.0,70.9369,70.9558,70.9085,70.918,5629.0
2023-04-18 15:15:00,74.97,74.97,74.93,74.94,7562.0,70.918,70.918,70.8801,70.8896,7562.0
2023-04-18 15:20:00,74.94,74.95,74.86,74.87,11135.0,70.8896,70.899,70.8139,70.8234,11135.0
2023-04-18 15:25:00,74.87,74.87,74.83,74.86,9306.0,70.8234,70.8234,70.7855,70.8139,9306.0
2023-04-18 15:30:00,74.85,74.88,74.81,74.81,13295.0,70.8044,70.8328,70.7666,70.7666,13295.0
2023-04-18 15:35:00,74.82,74.85,74.78,74.8,10760.0,70.7761,70.8044,70.7382,70.7571,10760.0
2023-04-18 15:40:00,74.8,74.85,74.77,74.84,21629.0,70.7571,70.8044,70.7288,70.795,21629.0
2023-04-18 15:45:00,74.84,74.85,74.76,74.8,23213.0,70.795,70.8044,70.7193,70.7571,23213.0
2023-04-18 15:50:00,74.79,74.85,74.77,74.78,32530.0,70.7477,70.8044,70.7288,70.7382,32530.0
2023-04-18 15:55:00,74.78,74.87,74.75,74.76,117656.0,70.7382,70.8234,70.7098,70.7193,117656.0
2023-04-19 09:30:00,74.99,75.18,74.9,74.91,24445.0,70.9369,71.1166,70.8517,70.8612,24445.0
2023-04-19 09:35:00,74.91,74.92,74.8,74.87,3469.0,70.8612,70.8707,70.7571,70.8234,3469.0
2023-04-19 09:40:00,74.91,74.91,74.74,74.78,7242.0,70.8612,70.8612,70.7004,70.7382,7242.0
2023-04-19 09:45:00,74.78,74.81,74.63,74.7,10316.0,70.7382,70.7666,70.5963,70.6625,10316.0
2023-04-19 09:50:00,74.72,74.91,74.72,74.88,6293.0,70.6815,70.8612,70.6815,70.8328,6293.0
2023-04-19 09:55:00,74.91,74.99,74.9,74.95,7017.0,70.8612,70.9369,70.8517,70.899,7017.0
2023-04-19 10:00:00,74.96,74.99,74.9,74.91,4938.0,70.9085,70.9369,70.8517,70.8612,4938.0
2023-04-19 10:05:00,74.88,74.92,74.82,74.84,4691.0,70.8328,70.8707,70.7761,70.795,4691.0
2023-04-19 10:10:00,74.84,74.87,74.8,74.87,4819.0,70.795,70.8234,70.7571,70.8234,4819.0
2023-04-19 10:15:00,74.92,74.99,74.91,74.96,10404.0,70.8707,70.9369,70.8612,70.9085,10404.0
2023-04-19 10:20:00,74.94,74.95,74.85,74.85,4917.0,70.8896,70.899,70.8044,70.8044,4917.0
2023-04-19 10:25:00,74.84,74.86,74.78,74.86,18129.0,70.795,70.8139,70.7382,70.8139,18129.0
2023-04-19 10:30:00,74.86,74.95,74.84,74.84,18801.0,70.8139,70.899,70.795,70.795,18801.0
2023-04-19 10:35:00,74.85,74.88,74.82,74.84,6825.0,70.8044,70.8328,70.7761,70.795,6825.0
2023-04-19 10:40:00,74.84,74.89,74.82,74.89,6287.0,70.795,70.8423,70.7761,70.8423,6287.0
2023-04-19 10:45:00,74.92,74.92,74.8,74.84,7413.0,70.8707,70.8707,70.7571,70.795,7413.0
2023-04-19 10:50:00,74.84,74.92,74.84,74.86,6790.0,70.795,70.8707,70.795,70.8139,6790.0
2023-04-19 10:55:00,74.87,74.88,74.82,74.86,7024.0,70.8234,70.8328,70.7761,70.8139,7024.0
2023-04-19 11:00:00,74.87,74.89,74.82,74.85,8427.0,70.8234,70.8423,70.7761,70.8044,8427.0
2023-04-19 11:05:00,74.87,74.88,74.83,74.84,4966.0,70.8234,70.8328,70.7855,70.795,4966.0
2023-04-19 11:10:00,74.84,74.89,74.84,74.88,3428.0,70.795,70.8423,70.795,70.8328,3428.0
2023-04-19 11:15:00,74.87,74.89,74.84,74.85,5574.0,70.8234,70.8423,70.795,70.8044,5574.0
2023-04-19 11:20:00,74.84,74.86,74.81,74.85,7176.0,70.795,70.8139,70.7666,70.8044,7176.0
2023-04-19 11:25:00,74.85,74.87,74.83,74.84,8314.0,70.8044,70.8234,70.7855,70.795,8314.0
2023-04-19 11:30:00,74.85,74.87,74.76,74.78,7240.0,70.8044,70.8234,70.7193,70.7382,7240.0
2023-04-19 11:35:00,74.77,74.87,74.76,74.86,12265.0,70.7288,70.8234,70.7193,70.8139,12265.0
2023-04-19 11:40:00,74.85,74.88,74.79,74.84,19654.0,70.8044,70.8328,70.7477,70.795,19654.0
2023-04-19 11:45:00,74.85,74.89,74.79,74.81,11390.0,70.8044,70.8423,70.7477,70.7666,11390.0
2023-04-19 11:50:00,74.8,74.9,74.79,74.85,10034.0,70.7571,70.8517,70.7477,70.8044,10034.0
2023-04-19 11:55:00,74.86,74.93,74.86,74.93,6181.0,70.8139,70.8801,70.8139,70.8801,6181.0
2023-04-19 12:00:00,74.94,74.99,74.92,74.93,17213.0,70.8896,70.9369,70.8707,70.8801,17213.0
2023-04-19 12:05:00,74.93,74.96,74.89,74.9,7421.0,70.8801,70.9085,70.8423,70.8517,7421.0
2023-04-19 12:10:00,74.9,74.91,74.85,74.9,55913.0,70.8517,70.8612,70.8044,70.8517,55913.0
2023-04-19 12:15:00,74.91,74.92,74.88,74.89,58340.0,70.8612,70.8707,70.8328,70.8423,58340.0
2023-04-19 12:20:00,74.89,74.93,74.83,74.84,26853.0,70.8423,70.8801,70.7855,70.795,26853.0
2023-04-19 12:25:00,74.85,74.85,74.8,74.84,7286.0,70.8044,70.8044,70.7571,70.795,7286.0
2023-04-19 12:30:00,74.83,74.88,74.83,74.86,6580.0,70.7855,70.8328,70.7855,70.8139,6580.0
2023-04-19 12:35:00,74.86,74.88,74.84,74.85,5935.0,70.8139,70.8328,70.795,70.8044,5935.0
2023-04-19 12:40:00,74.85,74.87,74.84,74.87,7884.0,70.8044,70.8234,70.795,70.8234,7884.0
2023-04-19 12:45:00,74.87,75.02,74.87,75.0,189663.0,70.8234,70.9653,70.8234,70.9463,189663.0
2023-04-19 12:50:00,75.02,75.14,75.01,75.13,8627.0,70.9653,71.0788,70.9558,71.0693,8627.0
2023-04-19 12:55:00,75.13,75.13,75.08,75.09,5769.0,71.0693,71.0693,71.022,71.0315,5769.0
2023-04-19 13:00:00,75.1,75.1,75.0,75.0,15982.0,71.0409,71.0409,70.9463,70.9463,15982.0
2023-04-19 13:05:00,75.01,75.07,75.0,75.03,4785.0,70.9558,71.0126,70.9463,70.9747,4785.0
2023-04-19 13:10:00,75.02,75.03,74.99,75.01,5764.0,70.9653,70.9747,70.9369,70.9558,5764.0
2023-04-19 13:15:00,75.01,75.04,74.91,74.91,9217.0,70.9558,70.9842,70.8612,70.8612,9217.0
2023-04-19 13:20:00,74.91,74.94,74.87,74.92,8954.0,70.8612,70.8896,70.8234,70.8707,8954.0
2023-04-19 13:25:00,74.92,74.92,74.84,74.85,11827.0,70.8707,70.8707,70.795,70.8044,11827.0
2023-04-19 13:30:00,74.86,74.86,74.8,74.83,19504.0,70.8139,70.8139,70.7571,70.7855,19504.0
2023-04-19 13:35:00,74.81,74.83,74.78,74.78,10228.0,70.7666,70.7855,70.7382,70.7382,10228.0
2023-04-19 13:40:00,74.79,74.83,74.78,74.82,7467.0,70.7477,70.7855,70.7382,70.7761,7467.0
2023-04-19 13:45:00,74.82,74.86,74.81,74.85,6438.0,70.7761,70.8139,70.7666,70.8044,6438.0
2023-04-19 13:50:00,74.85,74.94,74.85,74.93,14784.0,70.8044,70.8896,70.8044,70.8801,14784.0
2023-04-19 13:55:00,74.93,74.97,74.92,74.96,5132.0,70.8801,70.918,70.8707,70.9085,5132.0
2023-04-19 14:00:00,74.98,75.05,74.94,74.95,8244.0,70.9274,70.9936,70.8896,70.899,8244.0
2023-04-19 14:05:00,74.94,74.95,74.87,74.87,8324.0,70.8896,70.899,70.8234,70.8234,8324.0
2023-04-19 14:10:00,74.85,74.86,74.8,74.82,12226.0,70.8044,70.8139,70.7571,70.7761,12226.0
2023-04-19 14:15:00,74.81,74.84,74.8,74.81,6107.0,70.7666,70.795,70.7571,70.7666,6107.0
2023-04-19 14:20:00,74.82,74.92,74.81,74.92,138907.0,70.7761,70.8707,70.7666,70.8707,138907.0
2023-04-19 14:25:00,74.91,74.93,74.88,74.93,27331.0,70.8612,70.8801,70.8328,70.8801,27331.0
2023-04-19 14:30:00,74.93,74.94,74.83,74.83,15801.0,70.8801,70.8896,70.7855,70.7855,15801.0
2023-04-19 14:35:00,74.81,74.85,74.79,74.83,6491.0,70.7666,70.8044,70.7477,70.7855,6491.0
2023-04-19 14:40:00,74.83,74.86,74.79,74.81,7840.0,70.7855,70.8139,70.7477,70.7666,7840.0
2023-04-19 14:45:00,74.8,74.88,74.78,74.86,10731.0,70.7571,70.8328,70.7382,70.8139,10731.0
2023-04-19 14:50:00,74.85,74.85,74.8,74.84,13240.0,70.8044,70.8044,70.7571,70.795,13240.0
2023-04-19 14:55:00,74.84,74.85,74.81,74.83,9721.0,70.795,70.8044,70.7666,70.7855,9721.0
2023-04-19 15:00:00,74.83,74.83,74.73,74.8,22554.0,70.7855,70.7855,70.6909,70.7571,22554.0
2023-04-19 15:05:00,74.79,74.79,74.74,74.77,9250.0,70.7477,70.7477,70.7004,70.7288,9250.0
2023-04-19 15:10:00,74.77,74.8,74.75,74.79,11984.0,70.7288,70.7571,70.7098,70.7477,11984.0
2023-04-19 15:15:00,74.78,74.83,74.75,74.81,29582.0,70.7382,70.7855,70.7098,70.7666,29582.0
2023-04-19 15:20:00,74.81,74.84,74.76,74.78,19728.0,70.7666,70.795,70.7193,70.7382,19728.0
2023-04-19 15:25:00,74.78,74.82,74.74,74.75,17293.0,70.7382,70.7761,70.7004,70.7098,17293.0
2023-04-19 15:30:00,74.73,74.77,74.72,74.74,12907.0,70.6909,70.7288,70.6815,70.7004,12907.0
2023-04-19 15:35:00,74.73,74.77,74.73,74.76,14727.0,70.6909,70.7288,70.6909,70.7193,14727.0
2023-04-19 15:40:00,74.75,74.78,74.7,74.71,18507.0,70.7098,70.7382,70.6625,70.672,18507.0
2023-04-19 15:45:00,74.71,74.71,74.65,74.68,51585.0,70.672,70.672,70.6153,70.6436,51585.0
2023-04-19 15:50:00,74.67,74.71,74.67,74.71,53491.0,70.6342,70.672,70.6342,70.672,53491.0
2023-04-19 15:55:00,74.72,74.79,74.69,74.76,145269.0,70.6815,70.7477,70.6531,70.7193,145269.0
2023-04-20 09:30:00,74.74,74.74,74.5,74.69,27724.0,70.7004,70.7004,70.4734,70.6531,27724.0
2023-04-20 09:35:00,74.72,74.76,74.61,74.62,5825.0,70.6815,70.7193,70.5774,70.5869,5825.0
2023-04-20 09:40:00,74.66,74.7,74.61,74.68,5159.0,70.6247,70.6625,70.5774,70.6436,5159.0
2023-04-20 09:45:00,74.68,74.71,74.54,74.6,6386.0,70.6436,70.672,70.5112,70.568,6386.0
2023-04-20 09:50:00,74.58,74.61,74.51,74.53,28502.0,70.549,70.5774,70.4828,70.5017,28502.0
2023-04-20 09:55:00,74.5,74.57,74.45,74.45,14351.0,70.4734,70.5396,70.4261,70.4261,14351.0
2023-04-20 10:00:00,74.42,74.47,74.34,74.46,12226.0,70.3977,70.445,70.322,70.4355,12226.0
2023-04-20 10:05:00,74.47,74.5,74.43,74.45,12358.0,70.445,70.4734,70.4071,70.4261,12358.0
2023-04-20 10:10:00,74.46,74.47,74.33,74.43,12785.0,70.4355,70.445,70.3125,70.4071,12785.0
2023-04-20 10:15:00,74.42,74.44,74.34,74.39,15235.0,70.3977,70.4166,70.322,70.3693,15235.0
2023-04-20 10:20:00,74.41,74.42,74.34,74.4,7388.0,70.3882,70.3977,70.322,70.3788,7388.0
2023-04-20 10:25:00,74.39,74.5,74.37,74.5,5585.0,70.3693,70.4734,70.3504,70.4734,5585.0
2023-04-20 10:30:00,74.5,74.55,74.5,74.54,5470.0,70.4734,70.5207,70.4734,70.5112,5470.0
2023-04-20 10:35:00,74.54,74.58,74.5,74.55,11357.0,70.5112,70.549,70.4734,70.5207,11357.0
2023-04-20 10:40:00,74.55,74.55,74.46,74.49,19156.0,70.5207,70.5207,70.4355,70.4639,19156.0
2023-04-20 10:45:00,74.48,74.54,74.47,74.48,7716.0,70.4544,70.5112,70.445,70.4544,7716.0
2023-04-20 10:50:00,74.49,74.52,74.45,74.45,8555.0,70.4639,70.4923,70.4261,70.4261,8555.0
2023-04-20 10:55:00,74.45,74.5,74.44,74.48,5916.0,70.4261,70.4734,70.4166,70.4544,5916.0
2023-04-20 11:00:00,74.5,74.52,74.49,74.51,7259.0,70.4734,70.4923,70.4639,70.4828,7259.0
2023-04-20 11:05:00,74.5,74.56,74.43,74.53,10575.0,70.4734,70.5301,70.4071,70.5017,10575.0
2023-04-20 11:10:00,74.54,74.68,74.54,74.68,6706.0,70.5112,70.6436,70.5112,70.6436,6706.0
2023-04-20 11:15:00,74.67,74.67,74.59,74.62,9841.0,70.6342,70.6342,70.5585,70.5869,9841.0
2023-04-20 11:20:00,74.62,74.62,74.5,74.53,8626.0,70.5869,70.5869,70.4734,70.5017,8626.0
2023-04-20 11:25:00,74.52,74.55,74.5,74.53,9331.0,70.4923,70.5207,70.4734,70.5017,9331.0
2023-04-20 11:30:00,74.53,74.56,74.46,74.47,9896.0,70.5017,70.5301,70.4355,70.445,9896.0
2023-04-20 11:35:00,74.47,74.52,74.42,74.44,16749.0,70.445,70.4923,70.3977,70.4166,16749.0
2023-04-20 11:40:00,74.44,74.5,74.44,74.47,5760.0,70.4166,70.4734,70.4166,70.445,5760.0
2023-04-20 11:45:00,74.47,74.5,74.4,74.44,6073.0,70.445,70.4734,70.3788,70.4166,6073.0
2023-04-20 11:50:00,74.43,74.44,74.3,74.3,10260.0,70.4071,70.4166,70.2842,70.2842,10260.0
2023-04-20 11:55:00,74.28,74.31,74.19,74.22,7114.0,70.2652,70.2936,70.1801,70.2085,7114.0
2023-04-20 12:00:00,74.22,74.25,74.19,74.25,4786.0,70.2085,70.2369,70.1801,70.2369,4786.0
2023-04-20 12:05:00,74.25,74.27,74.23,74.27,2849.0,70.2369,70.2558,70.218,70.2558,2849.0
2023-04-20 12:10:00,74.28,74.31,74.27,74.3,5496.0,70.2652,70.2936,70.2558,70.2842,5496.0
2023-04-20 12:15:00,74.29,74.31,74.28,74.3,6947.0,70.2747,70.2936,70.2652,70.2842,6947.0
2023-04-20 12:20:00,74.3,74.32,74.27,74.28,7677.0,70.2842,70.3031,70.2558,70.2652,7677.0
2023-04-20 12:25:00,74.28,74.33,74.28,74.31,3490.0,70.2652,70.3125,70.2652,70.2936,3490.0
2023-04-20 12:30:00,74.31,74.34,74.29,74.33,3725.0,70.2936,70.322,70.2747,70.3125,3725.0
2023-04-20 12:35:00,74.34,74.38,74.32,74.33,8110.0,70.322,70.3598,70.3031,70.3125,8110.0
2023-04-20 12:40:00,74.33,74.41,74.32,74.41,4725.0,70.3125,70.3882,70.3031,70.3882,4725.0
2023-04-20 12:45:00,74.42,74.46,74.41,74.44,3990.0,70.3977,70.4355,70.3882,70.4166,3990.0
2023-04-20 12:50:00,74.44,74.47,74.42,74.47,4158.0,70.4166,70.445,70.3977,70.445,4158.0
2023-04-20 12:55:00,74.46,74.47,74.43,74.47,5875.0,70.4355,70.445,70.4071,70.445,5875.0
2023-04-20 13:00:00,74.47,74.48,74.44,74.45,4647.0,70.445,70.4544,70.4166,70.4261,4647.0
2023-04-20 13:05:00,74.47,74.47,74.42,74.45,4581.0,70.445,70.445,70.3977,70.4261,4581.0
2023-04-20 13:10:00,74.45,74.48,74.42,74.44,6806.0,70.4261,70.4544,70.3977,70.4166,6806.0
2023-04-20 13:15:00,74.44,74.45,74.42,74.42,3667.0,70.4166,70.4261,70.3977,70.3977,3667.0
2023-04-20 13:20:00,74.42,74.43,74.39,74.43,4897.0,70.3977,70.4071,70.3693,70.4071,4897.0
2023-04-20 13:25:00,74.45,74.46,74.42,74.44,4501.0,70.4261,70.4355,70.3977,70.4166,4501.0
2023-04-20 13:30:00,74.46,74.47,74.39,74.41,4891.0,70.4355,70.445,70.3693,70.3882,4891.0
2023-04-20 13:35:00,74.42,74.43,74.38,74.43,10387.0,70.3977,70.4071,70.3598,70.4071,10387.0
2023-04-20 13:40:00,74.43,74.45,74.42,74.44,4498.0,70.4071,70.4261,70.3977,70.4166,4498.0
2023-04-20 13:45:00,74.45,74.52,74.44,74.49,4738.0,70.4261,70.4923,70.4166,70.4639,4738.0
2023-04-20 13:50:00,74.48,74.49,74.44,74.48,5739.0,70.4544,70.4639,70.4166,70.4544,5739.0
2023-04-20 13:55:00,74.49,74.49,74.43,74.46,3521.0,70.4639,70.4639,70.4071,70.4355,3521.0
2023-04-20 14:00:00,74.46,74.47,74.42,74.42,6716.0,70.4355,70.445,70.3977,70.3977,6716.0
2023-04-20 14:05:00,74.42,74.49,74.4,74.49,7529.0,70.3977,70.4639,70.3788,70.4639,7529.0
2023-04-20 14:10:00,74.5,74.55,74.5,74.53,4129.0,70.4734,70.5207,70.4734,70.5017,4129.0
2023-04-20 14:15:00,74.53,74.57,74.52,74.55,5920.0,70.5017,70.5396,70.4923,70.5207,5920.0
2023-04-20 14:20:00,74.55,74.58,74.53,74.53,9107.0,70.5207,70.549,70.5017,70.5017,9107.0
2023-04-20 14:25:00,74.53,74.54,74.51,74.51,3762.0,70.5017,70.5112,70.4828,70.4828,3762.0
2023-04-20 14:30:00,74.51,74.52,74.43,74.44,11962.0,70.4828,70.4923,70.4071,70.4166,11962.0
2023-04-20 14:35:00,74.44,74.44,74.37,74.4,13389.0,70.4166,70.4166,70.3504,70.3788,13389.0
2023-04-20 14:40:00,74.38,74.38,74.34,74.36,8205.0,70.3598,70.3598,70.322,70.3409,8205.0
2023-04-20 14:45:00,74.36,74.4,74.35,74.35,7187.0,70.3409,70.3788,70.3315,70.3315,7187.0
2023-04-20 14:50:00,74.35,74.38,74.32,74.33,4059.0,70.3315,70.3598,70.3031,70.3125,4059.0
2023-04-20 14:55:00,74.32,74.36,74.31,74.33,6972.0,70.3031,70.3409,70.2936,70.3125,6972.0
2023-04-20 15:00:00,74.34,74.4,74.3,74.31,10987.0,70.322,70.3788,70.2842,70.2936,10987.0
2023-04-20 15:05:00,74.31,74.31,74.27,74.28,8175.0,70.2936,70.2936,70.2558,70.2652,8175.0
2023-04-20 15:10:00,74.27,74.28,74.2,74.2,13086.0,70.2558,70.2652,70.1896,70.1896,13086.0
2023-04-20 15:15:00,74.2,74.25,74.19,74.21,11717.0,70.1896,70.2369,70.1801,70.199,11717.0
2023-04-20 15:20:00,74.2,74.25,74.18,74.23,13304.0,70.1896,70.2369,70.1707,70.218,13304.0
2023-04-20 15:25:00,74.23,74.26,74.16,74.17,10777.0,70.218,70.2463,70.1517,70.1612,10777.0
2023-04-20 15:30:00,74.18,74.27,74.18,74.27,9024.0,70.1707,70.2558,70.1707,70.2558,9024.0
2023-04-20 15:35:00,74.27,74.28,74.19,74.26,16361.0,70.2558,70.2652,70.1801,70.2463,16361.0
2023-04-20 15:40:00,74.26,74.27,74.2,74.24,15554.0,70.2463,70.2558,70.1896,70.2274,15554.0
2023-04-20 15:45:00,74.24,74.28,74.23,74.28,14396.0,70.2274,70.2652,70.218,70.2652,14396.0
2023-04-20 15:50:00,74.27,74.35,74.23,74.35,28765.0,70.2558,70.3315,70.218,70.3315,28765.0
2023-04-20 15:55:00,74.36,74.45,74.36,74.4,80192.0,70.3409,70.4261,70.3409,70.3788,80192.0
2023-04-21 09:30:00,74.69,74.85,74.59,74.81,66446.0,70.6531,70.8044,70.5585,70.7666,66446.0
2023-04-21 09:35:00,74.81,74.91,74.68,74.68,5025.0,70.7666,70.8612,70.6436,70.6436,5025.0
2023-04-21 09:40:00,74.72,74.73,74.62,74.7,3230.0,70.6815,70.6909,70.5869,70.6625,3230.0
2023-04-21 09:45:00,74.69,74.8,74.65,74.75,17810.0,70.6531,70.7571,70.6153,70.7098,17810.0
2023-04-21 09:50:00,74.77,74.78,74.66,74.78,5059.0,70.7288,70.7382,70.6247,70.7382,5059.0
2023-04-21 09:55:00,74.74,74.77,74.67,74.74,2925.0,70.7004,70.7288,70.6342,70.7004,2925.0
2023-04-21 10:00:00,74.72,74.84,74.71,74.84,44755.0,70.6815,70.795,70.672,70.795,44755.0
2023-04-21 10:05:00,74.86,74.92,74.84,74.9,6060.0,70.8139,70.8707,70.795,70.8517,6060.0
2023-04-21 10:10:00,74.92,75.11,74.92,75.11,34266.0,70.8707,71.0504,70.8707,71.0504,34266.0
2023-04-21 10:15:00,75.09,75.21,75.07,75.2,5640.0,71.0315,71.145,71.0126,71.1355,5640.0
2023-04-21 10:20:00,75.22,75.26,75.16,75.19,6555.0,71.1544,71.1923,71.0977,71.1261,6555.0
2023-04-21 10:25:00,75.2,75.25,75.17,75.2,5901.0,71.1355,71.1828,71.1071,71.1355,5901.0
2023-04-21 10:30:00,75.2,75.23,75.19,75.2,4198.0,71.1355,71.1639,71.1261,71.1355,4198.0
2023-04-21 10:35:00,75.2,75.22,75.14,75.15,11197.0,71.1355,71.1544,71.0788,71.0882,11197.0
2023-04-21 10:40:00,75.16,75.18,74.93,74.93,10857.0,71.0977,71.1166,70.8801,70.8801,10857.0
2023-04-21 10:45:00,74.93,75.01,74.88,75.01,7159.0,70.8801,70.9558,70.8328,70.9558,7159.0
2023-04-21 10:50:00,75.0,75.01,74.89,74.89,5210.0,70.9463,70.9558,70.8423,70.8423,5210.0
2023-04-21 10:55:00,74.9,74.93,74.79,74.81,7144.0,70.8517,70.8801,70.7477,70.7666,7144.0
2023-04-21 11:00:00,74.8,74.95,74.8,74.95,12276.0,70.7571,70.899,70.7571,70.899,12276.0
2023-04-21 11:05:00,74.94,75.02,74.94,75.01,3278.0,70.8896,70.9653,70.8896,70.9558,3278.0
2023-04-21 11:10:00,75.02,75.11,75.02,75.1,5080.0,70.9653,71.0504,70.9653,71.0409,5080.0
2023-04-21 11:15:00,75.09,75.17,75.08,75.16,5672.0,71.0315,71.1071,71.022,71.0977,5672.0
2023-04-21 11:20:00,75.17,75.21,75.16,75.21,7655.0,71.1071,71.145,71.0977,71.145,7655.0
2023-04-21 11:25:00,75.19,75.21,75.12,75.13,9841.0,71.1261,71.145,71.0598,71.0693,9841.0
2023-04-21 11:30:00,75.13,75.21,75.1,75.21,11586.0,71.0693,71.145,71.0409,71.145,11586.0
2023-04-21 11:35:00,75.22,75.22,75.1,75.13,4147.0,71.1544,71.1544,71.0409,71.0693,4147.0
2023-04-21 11:40:00,75.14,75.24,75.14,75.21,21069.0,71.0788,71.1734,71.0788,71.145,21069.0
2023-04-21 11:45:00,75.23,75.25,75.17,75.17,7373.0,71.1639,71.1828,71.1071,71.1071,7373.0
2023-04-21 11:50:00,75.16,75.2,75.12,75.2,7771.0,71.0977,71.1355,71.0598,71.1355,7771.0
2023-04-21 11:55:00,75.2,75.33,75.2,75.33,8396.0,71.1355,71.2585,71.1355,71.2585,8396.0
2023-04-21 12:00:00,75.34,75.36,75.31,75.34,7272.0,71.268,71.2869,71.2396,71.268,7272.0
2023-04-21 12:05:00,75.34,75.39,75.33,75.34,12109.0,71.268,71.3153,71.2585,71.268,12109.0
2023-04-21 12:10:00,75.34,75.36,75.3,75.35,8468.0,71.268,71.2869,71.2301,71.2774,8468.0
2023-04-21 12:15:00,75.32,75.37,75.28,75.32,19630.0,71.249,71.2963,71.2112,71.249,19630.0
2023-04-21 12:20:00,75.3,75.3,75.17,75.25,19376.0,71.2301,71.2301,71.1071,71.1828,19376.0
2023-04-21 12:25:00,75.25,75.27,75.11,75.16,6242.0,71.1828,71.2017,71.0504,71.0977,6242.0
2023-04-21 12:30:00,75.16,75.21,75.15,75.21,6698.0,71.0977,71.145,71.0882,71.145,6698.0
2023-04-21 12:35:00,75.22,75.26,75.22,75.25,4435.0,71.1544,71.1923,71.1544,71.1828,4435.0
2023-04-21 12:40:00,75.26,75.27,75.24,75.25,8427.0,71.1923,71.2017,71.1734,71.1828,8427.0
2023-04-21 12:45:00,75.26,75.27,75.21,75.21,9919.0,71.1923,71.2017,71.145,71.145,9919.0
2023-04-21 12:50:00,75.2,75.26,75.19,75.25,4514.0,71.1355,71.1923,71.1261,71.1828,4514.0
2023-04-21 12:55:00,75.24,75.25,75.21,75.22,9600.0,71.1734,71.1828,71.145,71.1544,9600.0
2023-04-21 13:00:00,75.21,75.26,75.2,75.21,4868.0,71.145,71.1923,71.1355,71.145,4868.0
2023-04-21 13:05:00,75.22,75.28,75.2,75.28,10291.0,71.1544,71.2112,71.1355,71.2112,10291.0
2023-04-21 13:10:00,75.28,75.3,75.24,75.26,14132.0,71.2112,71.2301,71.1734,71.1923,14132.0
2023-04-21 13:15:00,75.26,75.27,75.2,75.24,5964.0,71.1923,71.2017,71.1355,71.1734,5964.0
2023-04-21 13:20:00,75.23,75.32,75.23,75.31,12235.0,71.1639,71.249,71.1639,71.2396,12235.0
2023-04-21 13:25:00,75.31,75.34,75.3,75.34,6729.0,71.2396,71.268,71.2301,71.268,6729.0
2023-04-21 13:30:00,75.34,75.4,75.34,75.39,5530.0,71.268,71.3247,71.268,71.3153,5530.0
2023-04-21 13:35:00,75.39,75.45,75.39,75.45,7534.0,71.3153,71.372,71.3153,71.372,7534.0
2023-04-21 13:40:00,75.45,75.5,75.44,75.45,14072.0,71.372,71.4193,71.3626,71.372,14072.0
2023-04-21 13:45:00,75.46,75.49,75.45,75.48,7662.0,71.3815,71.4099,71.372,71.4004,7662.0
2023-04-21 13:50:00,75.49,75.49,75.4,75.41,6000.0,71.4099,71.4099,71.3247,71.3342,6000.0
2023-04-21 13:55:00,75.42,75.45,75.4,75.44,5995.0,71.3436,71.372,71.3247,71.3626,5995.0
2023-04-21 14:00:00,75.45,75.59,75.45,75.58,8933.0,71.372,71.5044,71.372,71.495,8933.0
2023-04-21 14:05:00,75.58,75.6,75.56,75.59,5058.0,71.495,71.5139,71.4761,71.5044,5058.0
2023-04-21 14:10:00,75.59,75.64,75.57,75.58,8203.0,71.5044,71.5517,71.4855,71.495,8203.0
2023-04-21 14:15:00,75.58,75.61,75.53,75.53,10301.0,71.495,71.5234,71.4477,71.4477,10301.0
2023-04-21 14:20:00,75.53,75.56,75.52,75.55,58731.0,71.4477,71.4761,71.4382,71.4666,58731.0
2023-04-21 14:25:00,75.55,75.57,75.49,75.53,78746.0,71.4666,71.4855,71.4099,71.4477,78746.0
2023-04-21 14:30:00,75.52,75.57,75.46,75.5,225223.0,71.4382,71.4855,71.3815,71.4193,225223.0
2023-04-21 14:35:00,75.51,75.53,75.49,75.5,16879.0,71.4288,71.4477,71.4099,71.4193,16879.0
2023-04-21 14:40:00,75.51,75.57,75.49,75.57,9398.0,71.4288,71.4855,71.4099,71.4855,9398.0
2023-04-21 14:45:00,75.58,75.59,75.48,75.58,38321.0,71.495,71.5044,71.4004,71.495,38321.0
2023-04-21 14:50:00,75.58,75.64,75.57,75.61,42163.0,71.495,71.5517,71.4855,71.5234,42163.0
2023-04-21 14:55:00,75.59,75.69,75.59,75.68,8705.0,71.5044,71.599,71.5044,71.5896,8705.0
2023-04-21 15:00:00,75.67,75.69,75.61,75.61,10021.0,71.5801,71.599,71.5234,71.5234,10021.0
2023-04-21 15:05:00,75.61,75.61,75.44,75.5,47160.0,71.5234,71.5234,71.3626,71.4193,47160.0
2023-04-21 15:10:00,75.49,75.5,75.39,75.42,8674.0,71.4099,71.4193,71.3153,71.3436,8674.0
2023-04-21 15:15:00,75.41,75.41,75.34,75.35,6970.0,71.3342,71.3342,71.268,71.2774,6970.0
2023-04-21 15:20:00,75.36,75.4,75.31,75.31,10824.0,71.2869,71.3247,71.2396,71.2396,10824.0
2023-04-21 15:25:00,75.31,75.34,75.29,75.34,8379.0,71.2396,71.268,71.2207,71.268,8379.0
2023-04-21 15:30:00,75.34,75.35,75.31,75.32,10157.0,71.268,71.2774,71.2396,71.249,10157.0
2023-04-21 15:35:00,75.31,75.36,75.3,75.36,12672.0,71.2396,71.2869,71.2301,71.2869,12672.0
2023-04-21 15:40:00,75.34,75.45,75.31,75.34,25942.0,71.268,71.372,71.2396,71.268,25942.0
2023-04-21 15:45:00,75.34,75.38,75.29,75.35,22832.0,71.268,71.3058,71.2207,71.2774,22832.0
2023-04-21 15:50:00,75.35,75.48,75.35,75.48,33319.0,71.2774,71.4004,71.2774,71.4004,33319.0
2023-04-21 15:55:00,75.48,75.57,75.47,75.57,90095.0,71.4004,71.4855,71.3909,71.4855,90095.0
2023-04-24 09:30:00,75.45,75.95,75.43,75.86,29717.0,71.372,71.845,71.3531,71.7599,29717.0
2023-04-24 09:35:00,75.86,75.86,75.49,75.49,9842.0,71.7599,71.7599,71.4099,71.4099,9842.0
2023-04-24 09:40:00,75.53,75.69,75.53,75.68,4023.0,71.4477,71.599,71.4477,71.5896,4023.0
2023-04-24 09:45:00,75.72,75.72,75.61,75.64,9203.0,71.6274,71.6274,71.5234,71.5517,9203.0
2023-04-24 09:50:00,75.64,75.7,75.6,75.62,5300.0,71.5517,71.6085,71.5139,71.5328,5300.0
2023-04-24 09:55:00,75.63,75.63,75.47,75.5,4149.0,71.5423,71.5423,71.3909,71.4193,4149.0
2023-04-24 10:00:00,75.5,75.5,75.34,75.44,13879.0,71.4193,71.4193,71.268,71.3626,13879.0
2023-04-24 10:05:00,75.44,75.47,75.33,75.34,20559.0,71.3626,71.3909,71.2585,71.268,20559.0
2023-04-24 10:10:00,75.33,75.4,75.33,75.36,5443.0,71.2585,71.3247,71.2585,71.2869,5443.0
2023-04-24 10:15:00,75.36,75.38,75.32,75.37,27442.0,71.2869,71.3058,71.249,71.2963,27442.0
2023-04-24 10:20:00,75.37,75.43,75.35,75.37,6445.0,71.2963,71.3531,71.2774,71.2963,6445.0
2023-04-24 10:25:00,75.35,75.36,75.29,75.29,6986.0,71.2774,71.2869,71.2207,71.2207,6986.0
2023-04-24 10:30:00,75.29,75.36,75.28,75.34,7909.0,71.2207,71.2869,71.2112,71.268,7909.0
2023-04-24 10:35:00,75.34,75.42,75.31,75.42,6903.0,71.268,71.3436,71.2396,71.3436,6903.0
2023-04-24 10:40:00,75.44,75.46,75.34,75.34,4816.0,71.3626,71.3815,71.268,71.268,4816.0
2023-04-24 10:45:00,75.33,75.39,75.33,75.38,2616.0,71.2585,71.3153,71.2585,71.3058,2616.0
2023-04-24 10:50:00,75.41,75.42,75.36,75.38,4075.0,71.3342,71.3436,71.2869,71.3058,4075.0
2023-04-24 10:55:00,75.36,75.38,75.29,75.29,7494.0,71.2869,71.3058,71.2207,71.2207,7494.0
2023-04-24 11:00:00,75.28,75.31,75.26,75.26,5672.0,71.2112,71.2396,71.1923,71.1923,5672.0
2023-04-24 11:05:00,75.27,75.31,75.2,75.23,7418.0,71.2017,71.2396,71.1355,71.1639,7418.0
2023-04-24 11:10:00,75.23,75.29,75.23,75.24,4106.0,71.1639,71.2207,71.1639,71.1734,4106.0
2023-04-24 11:15:00,75.25,75.32,75.24,75.3,6797.0,71.1828,71.249,71.1734,71.2301,6797.0
2023-04-24 11:20:00,75.3,75.31,75.27,75.28,10589.0,71.2301,71.2396,71.2017,71.2112,10589.0
2023-04-24 11:25:00,75.27,75.28,75.25,75.25,4957.0,71.2017,71.2112,71.1828,71.1828,4957.0
2023-04-24 11:30:00,75.25,75.29,75.24,75.29,4858.0,71.1828,71.2207,71.1734,71.2207,4858.0
2023-04-24 11:35:00,75.28,75.29,75.25,75.27,5297.0,71.2112,71.2207,71.1828,71.2017,5297.0
2023-04-24 11:40:00,75.28,75.28,75.21,75.26,6369.0,71.2112,71.2112,71.145,71.1923,6369.0
2023-04-24 11:45:00,75.28,75.37,75.26,75.36,6200.0,71.2112,71.2963,71.1923,71.2869,6200.0
2023-04-24 11:50:00,75.35,75.51,75.35,75.5,39035.0,71.2774,71.4288,71.2774,71.4193,39035.0
2023-04-24 11:55:00,75.49,75.52,75.47,75.48,5636.0,71.4099,71.4382,71.3909,71.4004,5636.0
2023-04-24 12:00:00,75.47,75.51,75.44,75.48,7466.0,71.3909,71.4288,71.3626,71.4004,7466.0
2023-04-24 12:05:00,75.47,75.49,75.34,75.34,7528.0,71.3909,71.4099,71.268,71.268,7528.0
2023-04-24 12:10:00,75.34,75.36,75.32,75.32,7649.0,71.268,71.2869,71.249,71.249,7649.0
2023-04-24 12:15:00,75.32,75.37,75.28,75.36,9056.0,71.249,71.2963,71.2112,71.2869,9056.0
2023-04-24 12:20:00,75.36,75.37,75.32,75.37,6453.0,71.2869,71.2963,71.249,71.2963,6453.0
2023-04-24 12:25:00,75.38,75.42,75.36,75.42,2870.0,71.3058,71.3436,71.2869,71.3436,2870.0
2023-04-24 12:30:00,75.43,75.47,75.42,75.47,2580.0,71.3531,71.3909,71.3436,71.3909,2580.0
2023-04-24 12:35:00,75.45,75.47,75.45,75.46,1901.0,71.372,71.3909,71.372,71.3815,1901.0
2023-04-24 12:40:00,75.48,75.5,75.46,75.47,4105.0,71.4004,71.4193,71.3815,71.3909,4105.0
2023-04-24 12:45:00,75.48,75.52,75.47,75.52,3521.0,71.4004,71.4382,71.3909,71.4382,3521.0
2023-04-24 12:50:00,75.53,75.53,75.46,75.46,2698.0,71.4477,71.4477,71.3815,71.3815,2698.0
2023-04-24 12:55:00,75.47,75.49,75.46,75.48,3046.0,71.3909,71.4099,71.3815,71.4004,3046.0
2023-04-24 13:00:00,75.48,75.48,75.44,75.46,3052.0,71.4004,71.4004,71.3626,71.3815,3052.0
2023-04-24 13:05:00,75.46,75.46,75.42,75.43,2939.0,71.3815,71.3815,71.3436,71.3531,2939.0
2023-04-24 13:10:00,75.42,75.44,75.42,75.44,2112.0,71.3436,71.3626,71.3436,71.3626,2112.0
2023-04-24 13:15:00,75.44,75.45,75.43,75.43,4255.0,71.3626,71.372,71.3531,71.3531,4255.0
2023-04-24 13:20:00,75.43,75.48,75.43,75.45,4592.0,71.3531,71.4004,71.3531,71.372,4592.0
2023-04-24 13:25:00,75.46,75.51,75.46,75.49,2225.0,71.3815,71.4288,71.3815,71.4099,2225.0
2023-04-24 13:30:00,75.49,75.54,75.49,75.52,4308.0,71.4099,71.4571,71.4099,71.4382,4308.0
2023-04-24 13:35:00,75.53,75.57,75.52,75.57,3673.0,71.4477,71.4855,71.4382,71.4855,3673.0
2023-04-24 13:40:00,75.56,75.58,75.51,75.52,6339.0,71.4761,71.495,71.4288,71.4382,6339.0
2023-04-24 13:45:00,75.53,75.53,75.44,75.45,5793.0,71.4477,71.4477,71.3626,71.372,5793.0
2023-04-24 13:50:00,75.45,75.45,75.41,75.43,5787.0,71.372,71.372,71.3342,71.3531,5787.0
2023-04-24 13:55:00,75.43,75.44,75.39,75.41,6577.0,71.3531,71.3626,71.3153,71.3342,6577.0
2023-04-24 14:00:00,75.4,75.44,75.38,75.42,5149.0,71.3247,71.3626,71.3058,71.3436,5149.0
2023-04-24 14:05:00,75.42,75.43,75.38,75.38,5986.0,71.3436,71.3531,71.3058,71.3058,5986.0
2023-04-24 14:10:00,75.37,75.39,75.35,75.38,3196.0,71.2963,71.3153,71.2774,71.3058,3196.0
2023-04-24 14:15:00,75.38,75.38,75.32,75.32,6940.0,71.3058,71.3058,71.249,71.249,6940.0
2023-04-24 14:20:00,75.32,75.33,75.3,75.31,5337.0,71.249,71.2585,71.2301,71.2396,5337.0
2023-04-24 14:25:00,75.29,75.34,75.29,75.31,4232.0,71.2207,71.268,71.2207,71.2396,4232.0
2023-04-24 14:30:00,75.33,75.34,75.29,75.31,6558.0,71.2585,71.268,71.2207,71.2396,6558.0
2023-04-24 14:35:00,75.31,75.33,75.28,75.28,6704.0,71.2396,71.2585,71.2112,71.2112,6704.0
2023-04-24 14:40:00,75.28,75.34,75.27,75.34,4261.0,71.2112,71.268,71.2017,71.268,4261.0
2023-04-24 14:45:00,75.33,75.34,75.3,75.32,4329.0,71.2585,71.268,71.2301,71.249,4329.0
2023-04-24 14:50:00,75.33,75.33,75.3,75.33,2991.0,71.2585,71.2585,71.2301,71.2585,2991.0
2023-04-24 14:55:00,75.33,75.37,75.31,75.35,4425.0,71.2585,71.2963,71.2396,71.2774,4425.0
2023-04-24 15:00:00,75.35,75.37,75.32,75.32,5082.0,71.2774,71.2963,71.249,71.249,5082.0
2023-04-24 15:05:00,75.31,75.34,75.29,75.33,11079.0,71.2396,71.268,71.2207,71.2585,11079.0
2023-04-24 15:10:00,75.34,75.4,75.33,75.4,5356.0,71.268,71.3247,71.2585,71.3247,5356.0
2023-04-24 15:15:00,75.39,75.39,75.33,75.36,10807.0,71.3153,71.3153,71.2585,71.2869,10807.0
2023-04-24 15:20:00,75.37,75.37,75.32,75.35,8728.0,71.2963,71.2963,71.249,71.2774,8728.0
2023-04-24 15:25:00,75.35,75.41,75.34,75.38,9087.0,71.2774,71.3342,71.268,71.3058,9087.0
2023-04-24 15:30:00,75.39,75.41,75.38,75.39,6810.0,71.3153,71.3342,71.3058,71.3153,6810.0
2023-04-24 15:35:00,75.39,75.41,75.36,75.36,10401.0,71.3153,71.3342,71.2869,71.2869,10401.0
2023-04-24 15:40:00,75.35,75.4,75.35,75.39,10829.0,71.2774,71.3247,71.2774,71.3153,10829.0
2023-04-24 15:45:00,75.4,75.48,75.39,75.46,19884.0,71.3247,71.4004,71.3153,71.3815,19884.0
2023-04-24 15:50:00,75.46,75.49,75.4,75.48,34031.0,71.3815,71.4099,71.3247,71.4004,34031.0
2023-04-24 15:55:00,75.48,75.53,75.45,75.51,79496.0,71.4004,71.4477,71.372,71.4288,79496.0
2023-04-25 09:30:00,75.25,75.33,75.16,75.17,21130.0,71.1828,71.2585,71.0977,71.1071,21130.0
2023-04-25 09:35:00,75.21,75.38,75.19,75.24,10965.0,71.145,71.3058,71.1261,71.1734,10965.0
2023-04-25 09:40:00,75.25,75.4,75.24,75.32,5290.0,71.1828,71.3247,71.1734,71.249,5290.0
2023-04-25 09:45:00,75.3,75.33,75.2,75.26,17667.0,71.2301,71.2585,71.1355,71.1923,17667.0
2023-04-25 09:50:00,75.26,75.35,75.25,75.31,7639.0,71.1923,71.2774,71.1828,71.2396,7639.0
2023-04-25 09:55:00,75.28,75.44,75.26,75.42,7951.0,71.2112,71.3626,71.1923,71.3436,7951.0
2023-04-25 10:00:00,75.42,75.49,75.37,75.39,23045.0,71.3436,71.4099,71.2963,71.3153,23045.0
2023-04-25 10:05:00,75.4,75.43,75.36,75.39,12688.0,71.3247,71.3531,71.2869,71.3153,12688.0
2023-04-25 10:10:00,75.38,75.42,75.32,75.4,5199.0,71.3058,71.3436,71.249,71.3247,5199.0
2023-04-25 10:15:00,75.38,75.44,75.37,75.42,6205.0,71.3058,71.3626,71.2963,71.3436,6205.0
2023-04-25 10:20:00,75.41,75.43,75.39,75.42,7794.0,71.3342,71.3531,71.3153,71.3436,7794.0
2023-04-25 10:25:00,75.42,75.45,75.4,75.42,7627.0,71.3436,71.372,71.3247,71.3436,7627.0
2023-04-25 10:30:00,75.42,75.45,75.34,75.4,19710.0,71.3436,71.372,71.268,71.3247,19710.0
2023-04-25 10:35:00,75.4,75.49,75.38,75.49,10800.0,71.3247,71.4099,71.3058,71.4099,10800.0
2023-04-25 10:40:00,75.51,75.57,75.47,75.49,8951.0,71.4288,71.4855,71.3909,71.4099,8951.0
2023-04-25 10:45:00,75.5,75.61,75.5,75.6,8019.0,71.4193,71.5234,71.4193,71.5139,8019.0
2023-04-25 10:50:00,75.6,75.65,75.59,75.63,4518.0,71.5139,71.5612,71.5044,71.5423,4518.0
2023-04-25 10:55:00,75.63,75.71,75.63,75.7,8230.0,71.5423,71.618,71.5423,71.6085,8230.0
2023-04-25 11:00:00,75.7,75.74,75.69,75.73,6141.0,71.6085,71.6463,71.599,71.6369,6141.0
2023-04-25 11:05:00,75.73,75.83,75.73,75.82,4770.0,71.6369,71.7315,71.6369,71.722,4770.0
2023-04-25 11:10:00,75.82,75.84,75.79,75.79,3265.0,71.722,71.7409,71.6936,71.6936,3265.0
2023-04-25 11:15:00,75.77,75.81,75.75,75.79,10499.0,71.6747,71.7126,71.6558,71.6936,10499.0
2023-04-25 11:20:00,75.79,75.82,75.71,75.72,7067.0,71.6936,71.722,71.618,71.6274,7067.0
2023-04-25 11:25:00,75.73,75.79,75.71,75.75,4855.0,71.6369,71.6936,71.618,71.6558,4855.0
2023-04-25 11:30:00,75.73,75.74,75.67,75.7,6247.0,71.6369,71.6463,71.5801,71.6085,6247.0
2023-04-25 11:35:00,75.69,75.69,75.66,75.66,6156.0,71.599,71.599,71.5707,71.5707,6156.0
2023-04-25 11:40:00,75.66,75.66,75.63,75.66,6848.0,71.5707,71.5707,71.5423,71.5707,6848.0
2023-04-25 11:45:00,75.66,75.69,75.66,75.67,9855.0,71.5707,71.599,71.5707,71.5801,9855.0
2023-04-25 11:50:00,75.68,75.7,75.61,75.64,6309.0,71.5896,71.6085,71.5234,71.5517,6309.0
2023-04-25 11:55:00,75.64,75.64,75.59,75.63,9352.0,71.5517,71.5517,71.5044,71.5423,9352.0
2023-04-25 12:00:00,75.63,75.65,75.58,75.61,6764.0,71.5423,71.5612,71.495,71.5234,6764.0
2023-04-25 12:05:00,75.6,75.65,75.6,75.64,8387.0,71.5139,71.5612,71.5139,71.5517,8387.0
2023-04-25 12:10:00,75.64,75.67,75.62,75.67,9609.0,71.5517,71.5801,71.5328,71.5801,9609.0
2023-04-25 12:15:00,75.66,75.67,75.65,75.67,7916.0,71.5707,71.5801,71.5612,71.5801,7916.0
2023-04-25 12:20:00,75.67,75.68,75.66,75.66,7238.0,71.5801,71.5896,71.5707,71.5707,7238.0
2023-04-25 12:25:00,75.66,75.66,75.59,75.61,11975.0,71.5707,71.5707,71.5044,71.5234,11975.0
2023-04-25 12:30:00,75.61,75.61,75.53,75.53,8432.0,71.5234,71.5234,71.4477,71.4477,8432.0
2023-04-25 12:35:00,75.53,75.56,75.52,75.53,9331.0,71.4477,71.4761,71.4382,71.4477,9331.0
2023-04-25 12:40:00,75.53,75.61,75.53,75.59,9115.0,71.4477,71.5234,71.4477,71.5044,9115.0
2023-04-25 12:45:00,75.59,75.59,75.5,75.51,6951.0,71.5044,71.5044,71.4193,71.4288,6951.0
2023-04-25 12:50:00,75.5,75.53,75.45,75.45,5773.0,71.4193,71.4477,71.372,71.372,5773.0
2023-04-25 12:55:00,75.44,75.53,75.43,75.44,12134.0,71.3626,71.4477,71.3531,71.3626,12134.0
2023-04-25 13:00:00,75.43,75.51,75.39,75.48,12324.0,71.3531,71.4288,71.3153,71.4004,12324.0
2023-04-25 13:05:00,75.48,75.49,75.44,75.45,15019.0,71.4004,71.4099,71.3626,71.372,15019.0
2023-04-25 13:10:00,75.44,75.45,75.32,75.32,4450.0,71.3626,71.372,71.249,71.249,4450.0
2023-04-25 13:15:00,75.31,75.32,75.18,75.24,12288.0,71.2396,71.249,71.1166,71.1734,12288.0
2023-04-25 13:20:00,75.23,75.24,75.15,75.17,10614.0,71.1639,71.1734,71.0882,71.1071,10614.0
2023-04-25 13:25:00,75.17,75.2,75.14,75.19,6187.0,71.1071,71.1355,71.0788,71.1261,6187.0
2023-04-25 13:30:00,75.2,75.27,75.18,75.24,5967.0,71.1355,71.2017,71.1166,71.1734,5967.0
2023-04-25 13:35:00,75.24,75.34,75.24,75.32,10458.0,71.1734,71.268,71.1734,71.249,10458.0
2023-04-25 13:40:00,75.32,75.36,75.32,75.34,10005.0,71.249,71.2869,71.249,71.268,10005.0
2023-04-25 13:45:00,75.34,75.36,75.25,75.27,8903.0,71.268,71.2869,71.1828,71.2017,8903.0
2023-04-25 13:50:00,75.27,75.28,75.21,75.25,14002.0,71.2017,71.2112,71.145,71.1828,14002.0
2023-04-25 13:55:00,75.25,75.33,75.24,75.33,24308.0,71.1828,71.2585,71.1734,71.2585,24308.0
2023-04-25 14:00:00,75.33,75.4,75.31,75.34,264830.0,71.2585,71.3247,71.2396,71.268,264830.0
2023-04-25 14:05:00,75.32,75.45,75.26,75.29,11323.0,71.249,71.372,71.1923,71.2207,11323.0
2023-04-25 14:10:00,75.27,75.36,75.26,75.34,10941.0,71.2017,71.2869,71.1923,71.268,10941.0
2023-04-25 14:15:00,75.34,75.39,75.32,75.34,11741.0,71.268,71.3153,71.249,71.268,11741.0
2023-04-25 14:20:00,75.33,75.42,75.33,75.39,11030.0,71.2585,71.3436,71.2585,71.3153,11030.0
2023-04-25 14:25:00,75.38,75.43,75.38,75.41,10945.0,71.3058,71.3531,71.3058,71.3342,10945.0
2023-04-25 14:30:00,75.41,75.46,75.38,75.38,29101.0,71.3342,71.3815,71.3058,71.3058,29101.0
2023-04-25 14:35:00,75.39,75.42,75.27,75.27,6715.0,71.3153,71.3436,71.2017,71.2017,6715.0
2023-04-25 14:40:00,75.26,75.28,75.17,75.19,8913.0,71.1923,71.2112,71.1071,71.1261,8913.0
2023-04-25 14:45:00,75.2,75.26,75.18,75.26,8511.0,71.1355,71.1923,71.1166,71.1923,8511.0
2023-04-25 14:50:00,75.27,75.3,75.24,75.24,7474.0,71.2017,71.2301,71.1734,71.1734,7474.0
2023-04-25 14:55:00,75.23,75.23,75.18,75.2,9769.0,71.1639,71.1639,71.1166,71.1355,9769.0
2023-04-25 15:00:00,75.2,75.22,75.14,75.14,8645.0,71.1355,71.1544,71.0788,71.0788,8645.0
2023-04-25 15:05:00,75.13,75.2,75.13,75.16,10608.0,71.0693,71.1355,71.0693,71.0977,10608.0
2023-04-25 15:10:00,75.16,75.19,75.14,75.17,11937.0,71.0977,71.1261,71.0788,71.1071,11937.0
2023-04-25 15:15:00,75.17,75.19,75.13,75.19,11561.0,71.1071,71.1261,71.0693,71.1261,11561.0
2023-04-25 15:20:00,75.2,75.24,75.19,75.23,11441.0,71.1355,71.1734,71.1261,71.1639,11441.0
2023-04-25 15:25:00,75.23,75.24,75.16,75.18,13729.0,71.1639,71.1734,71.0977,71.1166,13729.0
2023-04-25 15:30:00,75.17,75.18,75.12,75.13,17911.0,71.1071,71.1166,71.0598,71.0693,17911.0
2023-04-25 15:35:00,75.13,75.17,75.09,75.14,18087.0,71.0693,71.1071,71.0315,71.0788,18087.0
2023-04-25 15:40:00,75.13,75.16,75.05,75.07,23789.0,71.0693,71.0977,70.9936,71.0126,23789.0
2023-04-25 15:45:00,75.06,75.08,75.0,75.0,29891.0,71.0031,71.022,70.9463,70.9463,29891.0
2023-04-25 15:50:00,75.0,75.02,74.94,74.98,52215.0,70.9463,70.9653,70.8896,70.9274,52215.0
2023-04-25 15:55:00,74.99,75.02,74.92,74.97,101511.0,70.9369,70.9653,70.8707,70.918,101511.0
2023-04-26 09:30:00,74.63,75.21,74.63,75.21,27986.0,70.5963,71.145,70.5963,71.145,27986.0
2023-04-26 09:35:00,75.23,75.53,75.22,75.4,10696.0,71.1639,71.4477,71.1544,71.3247,10696.0
2023-04-26 09:40:00,75.4,75.56,75.39,75.5,10223.0,71.3247,71.4761,71.3153,71.4193,10223.0
2023-04-26 09:45:00,75.48,75.56,75.44,75.49,16254.0,71.4004,71.4761,71.3626,71.4099,16254.0
2023-04-26 09:50:00,75.49,75.63,75.43,75.49,17648.0,71.4099,71.5423,71.3531,71.4099,17648.0
2023-04-26 09:55:00,75.49,75.49,75.31,75.42,13368.0,71.4099,71.4099,71.2396,71.3436,13368.0
2023-04-26 10:00:00,75.4,75.42,75.25,75.31,26995.0,71.3247,71.3436,71.1828,71.2396,26995.0
2023-04-26 10:05:00,75.31,75.34,75.21,75.24,85339.0,71.2396,71.268,71.145,71.1734,85339.0
2023-04-26 10:10:00,75.23,75.24,74.9,74.91,20340.0,71.1639,71.1734,70.8517,70.8612,20340.0
2023-04-26 10:15:00,74.89,74.94,74.82,74.86,22379.0,70.8423,70.8896,70.7761,70.8139,22379.0
2023-04-26 10:20:00,74.86,75.01,74.86,74.89,19605.0,70.8139,70.9558,70.8139,70.8423,19605.0
2023-04-26 10:25:00,74.89,74.9,74.72,74.75,14186.0,70.8423,70.8517,70.6815,70.7098,14186.0
2023-04-26 10:30:00,74.75,74.91,74.74,74.83,17909.0,70.7098,70.8612,70.7004,70.7855,17909.0
2023-04-26 10:35:00,74.85,74.9,74.76,74.76,22125.0,70.8044,70.8517,70.7193,70.7193,22125.0
2023-04-26 10:40:00,74.74,74.81,74.64,74.67,21697.0,70.7004,70.7666,70.6058,70.6342,21697.0
2023-04-26 10:45:00,74.67,74.74,74.59,74.67,17604.0,70.6342,70.7004,70.5585,70.6342,17604.0
2023-04-26 10:50:00,74.66,74.67,74.56,74.56,14244.0,70.6247,70.6342,70.5301,70.5301,14244.0
2023-04-26 10:55:00,74.55,74.56,74.51,74.51,16157.0,70.5207,70.5301,70.4828,70.4828,16157.0
2023-04-26 11:00:00,74.51,74.53,74.45,74.5,17259.0,70.4828,70.5017,70.4261,70.4734,17259.0
2023-04-26 11:05:00,74.5,74.58,74.49,74.54,13845.0,70.4734,70.549,70.4639,70.5112,13845.0
2023-04-26 11:10:00,74.55,74.62,74.55,74.55,17587.0,70.5207,70.5869,70.5207,70.5207,17587.0
2023-04-26 11:15:00,74.54,74.6,74.53,74.57,13090.0,70.5112,70.568,70.5017,70.5396,13090.0
2023-04-26 11:20:00,74.57,74.59,74.43,74.46,22187.0,70.5396,70.5585,70.4071,70.4355,22187.0
2023-04-26 11:25:00,74.46,74.46,74.36,74.41,17723.0,70.4355,70.4355,70.3409,70.3882,17723.0
2023-04-26 11:30:00,74.42,74.52,74.41,74.47,32812.0,70.3977,70.4923,70.3882,70.445,32812.0
2023-04-26 11:35:00,74.45,74.48,74.28,74.31,14983.0,70.4261,70.4544,70.2652,70.2936,14983.0
2023-04-26 11:40:00,74.31,74.34,74.26,74.27,8806.0,70.2936,70.322,70.2463,70.2558,8806.0
2023-04-26 11:45:00,74.27,74.38,74.23,74.27,14311.0,70.2558,70.3598,70.218,70.2558,14311.0
2023-04-26 11:50:00,74.27,74.3,74.22,74.29,11980.0,70.2558,70.2842,70.2085,70.2747,11980.0
2023-04-26 11:55:00,74.29,74.3,74.21,74.22,13962.0,70.2747,70.2842,70.199,70.2085,13962.0
2023-04-26 12:00:00,74.23,74.34,74.2,74.33,21458.0,70.218,70.322,70.1896,70.3125,21458.0
2023-04-26 12:05:00,74.34,74.34,74.26,74.26,9959.0,70.322,70.322,70.2463,70.2463,9959.0
2023-04-26 12:10:00,74.26,74.29,74.21,74.23,16354.0,70.2463,70.2747,70.199,70.218,16354.0
2023-04-26 12:15:00,74.24,74.25,74.07,74.07,15779.0,70.2274,70.2369,70.0666,70.0666,15779.0
2023-04-26 12:20:00,74.07,74.08,74.01,74.02,14364.0,70.0666,70.0761,70.0098,70.0193,14364.0
2023-04-26 12:25:00,74.01,74.02,73.97,73.97,13977.0,70.0098,70.0193,69.972,69.972,13977.0
2023-04-26 12:30:00,73.98,74.0,73.92,73.95,19499.0,69.9815,70.0004,69.9247,69.9531,19499.0
2023-04-26 12:35:00,73.95,74.0,73.94,73.98,12151.0,69.9531,70.0004,69.9436,69.9815,12151.0
2023-04-26 12:40:00,73.98,74.05,73.98,74.05,17518.0,69.9815,70.0477,69.9815,70.0477,17518.0
2023-04-26 12:45:00,74.05,74.1,74.02,74.04,13265.0,70.0477,70.095,70.0193,70.0382,13265.0
2023-04-26 12:50:00,74.04,74.09,74.02,74.03,11264.0,70.0382,70.0855,70.0193,70.0288,11264.0
2023-04-26 12:55:00,74.04,74.08,74.02,74.06,15651.0,70.0382,70.0761,70.0193,70.0571,15651.0
2023-04-26 13:00:00,74.06,74.12,74.05,74.1,14419.0,70.0571,70.1139,70.0477,70.095,14419.0
2023-04-26 13:05:00,74.11,74.12,74.01,74.05,17068.0,70.1044,70.1139,70.0098,70.0477,17068.0
2023-04-26 13:10:00,74.04,74.15,74.03,74.15,13329.0,70.0382,70.1423,70.0288,70.1423,13329.0
2023-04-26 13:15:00,74.15,74.19,74.12,74.14,11780.0,70.1423,70.1801,70.1139,70.1328,11780.0
2023-04-26 13:20:00,74.13,74.14,74.01,74.02,10748.0,70.1234,70.1328,70.0098,70.0193,10748.0
2023-04-26 13:25:00,74.01,74.07,74.01,74.06,11529.0,70.0098,70.0666,70.0098,70.0571,11529.0
2023-04-26 13:30:00,74.06,74.11,74.03,74.11,10027.0,70.0571,70.1044,70.0288,70.1044,10027.0
2023-04-26 13:35:00,74.11,74.14,74.08,74.11,14425.0,70.1044,70.1328,70.0761,70.1044,14425.0
2023-04-26 13:40:00,74.1,74.14,74.09,74.09,9212.0,70.095,70.1328,70.0855,70.0855,9212.0
2023-04-26 13:45:00,74.09,74.1,73.99,74.0,14675.0,70.0855,70.095,69.9909,70.0004,14675.0
2023-04-26 13:50:00,74.0,74.0,73.92,73.93,14348.0,70.0004,70.0004,69.9247,69.9342,14348.0
2023-04-26 13:55:00,73.92,73.93,73.84,73.87,13046.0,69.9247,69.9342,69.849,69.8774,13046.0
2023-04-26 14:00:00,73.87,73.87,73.8,73.86,17903.0,69.8774,69.8774,69.8112,69.8679,17903.0
2023-04-26 14:05:00,73.86,73.91,73.84,73.87,19050.0,69.8679,69.9152,69.849,69.8774,19050.0
2023-04-26 14:10:00,73.87,73.9,73.82,73.9,17912.0,69.8774,69.9058,69.8301,69.9058,17912.0
2023-04-26 14:15:00,73.9,73.9,73.78,73.78,13557.0,69.9058,69.9058,69.7923,69.7923,13557.0
2023-04-26 14:20:00,73.76,73.81,73.72,73.81,18184.0,69.7734,69.8207,69.7355,69.8207,18184.0
2023-04-26 14:25:00,73.82,73.87,73.81,73.84,14426.0,69.8301,69.8774,69.8207,69.849,14426.0
2023-04-26 14:30:00,73.84,73.84,73.76,73.78,25129.0,69.849,69.849,69.7734,69.7923,25129.0
2023-04-26 14:35:00,73.77,73.77,73.68,73.69,18890.0,69.7828,69.7828,69.6977,69.7071,18890.0
2023-04-26 14:40:00,73.69,73.71,73.68,73.69,19477.0,69.7071,69.7261,69.6977,69.7071,19477.0
2023-04-26 14:45:00,73.69,73.73,73.68,73.69,19706.0,69.7071,69.745,69.6977,69.7071,19706.0
2023-04-26 14:50:00,73.69,73.71,73.64,73.69,17343.0,69.7071,69.7261,69.6598,69.7071,17343.0
2023-04-26 14:55:00,73.67,73.75,73.67,73.73,18025.0,69.6882,69.7639,69.6882,69.745,18025.0
2023-04-26 15:00:00,73.73,73.77,73.72,73.76,19691.0,69.745,69.7828,69.7355,69.7734,19691.0
2023-04-26 15:05:00,73.76,73.86,73.75,73.84,22615.0,69.7734,69.8679,69.7639,69.849,22615.0
2023-04-26 15:10:00,73.84,73.97,73.84,73.92,18169.0,69.849,69.972,69.849,69.9247,18169.0
2023-04-26 15:15:00,73.91,73.97,73.9,73.92,24376.0,69.9152,69.972,69.9058,69.9247,24376.0
2023-04-26 15:20:00,73.9,73.94,73.77,73.78,18918.0,69.9058,69.9436,69.7828,69.7923,18918.0
2023-04-26 15:25:00,73.78,73.87,73.78,73.87,20833.0,69.7923,69.8774,69.7923,69.8774,20833.0
2023-04-26 15:30:00,73.87,73.92,73.85,73.88,22080.0,69.8774,69.9247,69.8585,69.8869,22080.0
2023-04-26 15:35:00,73.87,73.9,73.84,73.89,23708.0,69.8774,69.9058,69.849,69.8963,23708.0
2023-04-26 15:40:00,73.9,73.91,73.84,73.88,23478.0,69.9058,69.9152,69.849,69.8869,23478.0
2023-04-26 15:45:00,73.88,73.88,73.78,73.87,46142.0,69.8869,69.8869,69.7923,69.8774,46142.0
2023-04-26 15:50:00,73.86,73.88,73.8,73.84,58818.0,69.8679,69.8869,69.8112,69.849,58818.0
2023-04-26 15:55:00,73.85,74.03,73.85,73.97,201102.0,69.8585,70.0288,69.8585,69.972,201102.0
2023-04-27 09:30:00,74.11,74.38,74.01,74.34,22505.0,70.1044,70.3598,70.0098,70.322,22505.0
2023-04-27 09:35:00,74.34,74.34,74.16,74.16,3349.0,70.322,70.322,70.1517,70.1517,3349.0
2023-04-27 09:40:00,74.11,74.12,73.9,73.97,13500.0,70.1044,70.1139,69.9058,69.972,13500.0
2023-04-27 09:45:00,73.97,74.15,73.96,74.14,6130.0,69.972,70.1423,69.9625,70.1328,6130.0
2023-04-27 09:50:00,74.16,74.35,74.14,74.35,6068.0,70.1517,70.3315,70.1328,70.3315,6068.0
2023-04-27 09:55:00,74.39,74.41,74.28,74.4,5589.0,70.3693,70.3882,70.2652,70.3788,5589.0
2023-04-27 10:00:00,74.38,74.42,74.34,74.37,5552.0,70.3598,70.3977,70.322,70.3504,5552.0
2023-04-27 10:05:00,74.37,74.39,74.3,74.33,6390.0,70.3504,70.3693,70.2842,70.3125,6390.0
2023-04-27 10:10:00,74.34,74.38,74.27,74.38,8564.0,70.322,70.3598,70.2558,70.3598,8564.0
2023-04-27 10:15:00,74.4,74.42,74.27,74.29,10979.0,70.3788,70.3977,70.2558,70.2747,10979.0
2023-04-27 10:20:00,74.28,74.34,74.27,74.34,7427.0,70.2652,70.322,70.2558,70.322,7427.0
2023-04-27 10:25:00,74.32,74.34,74.3,74.33,13162.0,70.3031,70.322,70.2842,70.3125,13162.0
2023-04-27 10:30:00,74.36,74.49,74.36,74.4,7138.0,70.3409,70.4639,70.3409,70.3788,7138.0
2023-04-27 10:35:00,74.38,74.39,74.31,74.31,12591.0,70.3598,70.3693,70.2936,70.2936,12591.0
2023-04-27 10:40:00,74.31,74.31,74.22,74.24,15981.0,70.2936,70.2936,70.2085,70.2274,15981.0
2023-04-27 10:45:00,74.24,74.28,74.2,74.24,4213.0,70.2274,70.2652,70.1896,70.2274,4213.0
2023-04-27 10:50:00,74.24,74.24,74.16,74.22,6500.0,70.2274,70.2274,70.1517,70.2085,6500.0
2023-04-27 10:55:00,74.2,74.2,74.11,74.14,5393.0,70.1896,70.1896,70.1044,70.1328,5393.0
2023-04-27 11:00:00,74.16,74.16,74.09,74.14,8291.0,70.1517,70.1517,70.0855,70.1328,8291.0
2023-04-27 11:05:00,74.16,74.19,74.1,74.18,5814.0,70.1517,70.1801,70.095,70.1707,5814.0
2023-04-27 11:10:00,74.2,74.21,74.05,74.06,13904.0,70.1896,70.199,70.0477,70.0571,13904.0
2023-04-27 11:15:00,74.08,74.08,73.97,73.97,10503.0,70.0761,70.0761,69.972,69.972,10503.0
2023-04-27 11:20:00,73.97,74.12,73.94,74.1,6137.0,69.972,70.1139,69.9436,70.095,6137.0
2023-04-27 11:25:00,74.11,74.23,74.1,74.22,14362.0,70.1044,70.218,70.095,70.2085,14362.0
2023-04-27 11:30:00,74.23,74.31,74.21,74.3,12198.0,70.218,70.2936,70.199,70.2842,12198.0
2023-04-27 11:35:00,74.31,74.32,74.26,74.28,7114.0,70.2936,70.3031,70.2463,70.2652,7114.0
2023-04-27 11:40:00,74.28,74.38,74.28,74.37,7684.0,70.2652,70.3598,70.2652,70.3504,7684.0
2023-04-27 11:45:00,74.36,74.37,74.34,74.35,5326.0,70.3409,70.3504,70.322,70.3315,5326.0
2023-04-27 11:50:00,74.36,74.51,74.36,74.51,8680.0,70.3409,70.4828,70.3409,70.4828,8680.0
2023-04-27 11:55:00,74.52,74.59,74.52,74.56,4747.0,70.4923,70.5585,70.4923,70.5301,4747.0
2023-04-27 12:00:00,74.58,74.66,74.57,74.64,16313.0,70.549,70.6247,70.5396,70.6058,16313.0
2023-04-27 12:05:00,74.64,74.64,74.57,74.6,5769.0,70.6058,70.6058,70.5396,70.568,5769.0
2023-04-27 12:10:00,74.59,74.61,74.57,74.59,3692.0,70.5585,70.5774,70.5396,70.5585,3692.0
2023-04-27 12:15:00,74.6,74.62,74.54,74.58,5898.0,70.568,70.5869,70.5112,70.549,5898.0
2023-04-27 12:20:00,74.57,74.58,74.55,74.58,5226.0,70.5396,70.549,70.5207,70.549,5226.0
2023-04-27 12:25:00,74.58,74.59,74.53,74.53,4732.0,70.549,70.5585,70.5017,70.5017,4732.0
2023-04-27 12:30:00,74.53,74.54,74.49,74.5,5136.0,70.5017,70.5112,70.4639,70.4734,5136.0
2023-04-27 12:35:00,74.5,74.57,74.48,74.48,4453.0,70.4734,70.5396,70.4544,70.4544,4453.0
2023-04-27 12:40:00,74.5,74.5,74.47,74.49,5251.0,70.4734,70.4734,70.445,70.4639,5251.0
2023-04-27 12:45:00,74.52,74.56,74.51,74.55,5648.0,70.4923,70.5301,70.4828,70.5207,5648.0
2023-04-27 12:50:00,74.56,74.59,74.55,74.55,6205.0,70.5301,70.5585,70.5207,70.5207,6205.0
2023-04-27 12:55:00,74.53,74.56,74.52,74.54,6034.0,70.5017,70.5301,70.4923,70.5112,6034.0
2023-04-27 13:00:00,74.54,74.56,74.49,74.49,2982.0,70.5112,70.5301,70.4639,70.4639,2982.0
2023-04-27 13:05:00,74.48,74.51,74.47,74.5,7781.0,70.4544,70.4828,70.445,70.4734,7781.0
2023-04-27 13:10:00,74.51,74.52,74.47,74.47,2747.0,70.4828,70.4923,70.445,70.445,2747.0
2023-04-27 13:15:00,74.47,74.51,74.46,74.5,5201.0,70.445,70.4828,70.4355,70.4734,5201.0
2023-04-27 13:20:00,74.51,74.54,74.49,74.54,4543.0,70.4828,70.5112,70.4639,70.5112,4543.0
2023-04-27 13:25:00,74.55,74.58,74.53,74.58,5478.0,70.5207,70.549,70.5017,70.549,5478.0
2023-04-27 13:30:00,74.59,74.64,74.58,74.61,6452.0,70.5585,70.6058,70.549,70.5774,6452.0
2023-04-27 13:35:00,74.62,74.71,74.62,74.69,6421.0,70.5869,70.672,70.5869,70.6531,6421.0
2023-04-27 13:40:00,74.7,74.77,74.7,74.75,4209.0,70.6625,70.7288,70.6625,70.7098,4209.0
2023-04-27 13:45:00,74.77,74.81,74.74,74.78,8499.0,70.7288,70.7666,70.7004,70.7382,8499.0
2023-04-27 13:50:00,74.78,74.82,74.77,74.8,8147.0,70.7382,70.7761,70.7288,70.7571,8147.0
2023-04-27 13:55:00,74.81,74.81,74.7,74.7,14122.0,70.7666,70.7666,70.6625,70.6625,14122.0
2023-04-27 14:00:00,74.7,74.73,74.66,74.72,12467.0,70.6625,70.6909,70.6247,70.6815,12467.0
2023-04-27 14:05:00,74.71,74.72,74.64,74.64,4982.0,70.672,70.6815,70.6058,70.6058,4982.0
2023-04-27 14:10:00,74.66,74.66,74.61,74.61,10531.0,70.6247,70.6247,70.5774,70.5774,10531.0
2023-04-27 14:15:00,74.61,74.72,74.61,74.71,5804.0,70.5774,70.6815,70.5774,70.672,5804.0
2023-04-27 14:20:00,74.73,74.73,74.66,74.7,8646.0,70.6909,70.6909,70.6247,70.6625,8646.0
2023-04-27 14:25:00,74.69,74.78,74.69,74.78,7585.0,70.6531,70.7382,70.6531,70.7382,7585.0
2023-04-27 14:30:00,74.78,74.85,74.77,74.8,16488.0,70.7382,70.8044,70.7288,70.7571,16488.0
2023-04-27 14:35:00,74.8,74.87,74.76,74.8,7520.0,70.7571,70.8234,70.7193,70.7571,7520.0
2023-04-27 14:40:00,74.81,74.81,74.77,74.79,7343.0,70.7666,70.7666,70.7288,70.7477,7343.0
2023-04-27 14:45:00,74.78,74.81,74.75,74.79,6275.0,70.7382,70.7666,70.7098,70.7477,6275.0
2023-04-27 14:50:00,74.8,74.87,74.79,74.85,11118.0,70.7571,70.8234,70.7477,70.8044,11118.0
2023-04-27 14:55:00,74.84,74.91,74.83,74.9,7171.0,70.795,70.8612,70.7855,70.8517,7171.0
2023-04-27 15:00:00,74.92,74.95,74.9,74.95,8257.0,70.8707,70.899,70.8517,70.899,8257.0
2023-04-27 15:05:00,74.95,74.96,74.89,74.89,7886.0,70.899,70.9085,70.8423,70.8423,7886.0
2023-04-27 15:10:00,74.89,74.89,74.83,74.88,10221.0,70.8423,70.8423,70.7855,70.8328,10221.0
2023-04-27 15:15:00,74.88,74.95,74.86,74.87,31770.0,70.8328,70.899,70.8139,70.8234,31770.0
2023-04-27 15:20:00,74.87,74.87,74.83,74.84,10017.0,70.8234,70.8234,70.7855,70.795,10017.0
2023-04-27 15:25:00,74.84,74.88,74.79,74.86,7942.0,70.795,70.8328,70.7477,70.8139,7942.0
2023-04-27 15:30:00,74.87,74.89,74.85,74.86,8970.0,70.8234,70.8423,70.8044,70.8139,8970.0
2023-04-27 15:35:00,74.85,74.89,74.82,74.88,16034.0,70.8044,70.8423,70.7761,70.8328,16034.0
2023-04-27 15:40:00,74.87,74.94,74.85,74.91,16890.0,70.8234,70.8896,70.8044,70.8612,16890.0
2023-04-27 15:45:00,74.91,74.99,74.87,74.98,21337.0,70.8612,70.9369,70.8234,70.9274,21337.0
2023-04-27 15:50:00,75.0,75.09,74.97,75.04,40723.0,70.9463,71.0315,70.918,70.9842,40723.0
2023-04-27 15:55:00,75.04,75.12,75.01,75.09,88192.0,70.9842,71.0598,70.9558,71.0315,88192.0
2023-04-28 09:30:00,75.0,75.66,74.98,75.66,98024.0,70.9463,71.5707,70.9274,71.5707,98024.0
2023-04-28 09:35:00,75.61,75.91,75.49,75.78,15897.0,71.5234,71.8071,71.4099,71.6842,15897.0
2023-04-28 09:40:00,75.82,75.88,75.66,75.72,10033.0,71.722,71.7788,71.5707,71.6274,10033.0
2023-04-28 09:45:00,75.72,75.96,75.72,75.8,17716.0,71.6274,71.8544,71.6274,71.7031,17716.0
2023-04-28 09:50:00,75.8,75.95,75.76,75.92,22527.0,71.7031,71.845,71.6653,71.8166,22527.0
2023-04-28 09:55:00,75.94,76.01,75.91,75.98,17203.0,71.8355,71.9017,71.8071,71.8734,17203.0
2023-04-28 10:00:00,75.95,76.24,75.92,76.18,26398.0,71.845,72.1193,71.8166,72.0626,26398.0
2023-04-28 10:05:00,76.16,76.54,76.13,76.54,16508.0,72.0436,72.4031,72.0153,72.4031,16508.0
2023-04-28 10:10:00,76.52,76.68,76.51,76.68,25273.0,72.3842,72.5355,72.3747,72.5355,25273.0
2023-04-28 10:15:00,76.68,76.8,76.6,76.8,23077.0,72.5355,72.649,72.4599,72.649,23077.0
2023-04-28 10:20:00,76.8,76.83,76.74,76.78,20478.0,72.649,72.6774,72.5923,72.6301,20478.0
2023-04-28 10:25:00,76.77,76.87,76.76,76.83,23033.0,72.6207,72.7153,72.6112,72.6774,23033.0
2023-04-28 10:30:00,76.85,76.88,76.78,76.82,15304.0,72.6963,72.7247,72.6301,72.668,15304.0
2023-04-28 10:35:00,76.85,76.88,76.51,76.63,13738.0,72.6963,72.7247,72.3747,72.4882,13738.0
2023-04-28 10:40:00,76.65,76.76,76.6,76.76,11210.0,72.5072,72.6112,72.4599,72.6112,11210.0
2023-04-28 10:45:00,76.74,76.93,76.7,76.92,22941.0,72.5923,72.772,72.5545,72.7626,22941.0
2023-04-28 10:50:00,76.95,77.04,76.92,76.96,11449.0,72.7909,72.8761,72.7626,72.8004,11449.0
2023-04-28 10:55:00,76.95,76.95,76.66,76.73,13300.0,72.7909,72.7909,72.5166,72.5828,13300.0
2023-04-28 11:00:00,76.76,76.76,76.59,76.62,7183.0,72.6112,72.6112,72.4504,72.4788,7183.0
2023-04-28 11:05:00,76.63,76.81,76.62,76.81,9556.0,72.4882,72.6585,72.4788,72.6585,9556.0
2023-04-28 11:10:00,76.8,76.96,76.8,76.87,15194.0,72.649,72.8004,72.649,72.7153,15194.0
2023-04-28 11:15:00,76.86,76.9,76.78,76.8,27908.0,72.7058,72.7436,72.6301,72.649,27908.0
2023-04-28 11:20:00,76.8,76.81,76.67,76.74,10779.0,72.649,72.6585,72.5261,72.5923,10779.0
2023-04-28 11:25:00,76.72,76.75,76.72,76.75,10180.0,72.5734,72.6017,72.5734,72.6017,10180.0
2023-04-28 11:30:00,76.76,76.77,76.62,76.62,8757.0,72.6112,72.6207,72.4788,72.4788,8757.0
2023-04-28 11:35:00,76.63,76.64,76.56,76.57,8153.0,72.4882,72.4977,72.422,72.4315,8153.0
2023-04-28 11:40:00,76.57,76.62,76.53,76.58,10920.0,72.4315,72.4788,72.3936,72.4409,10920.0
2023-04-28 11:45:00,76.58,76.61,76.55,76.61,9162.0,72.4409,72.4693,72.4126,72.4693,9162.0
2023-04-28 11:50:00,76.61,76.65,76.56,76.56,10837.0,72.4693,72.5072,72.422,72.422,10837.0
2023-04-28 11:55:00,76.55,76.55,76.49,76.52,10450.0,72.4126,72.4126,72.3558,72.3842,10450.0
2023-04-28 12:00:00,76.51,76.52,76.42,76.46,11653.0,72.3747,72.3842,72.2896,72.3274,11653.0
2023-04-28 12:05:00,76.47,76.53,76.35,76.37,13744.0,72.3369,72.3936,72.2234,72.2423,13744.0
2023-04-28 12:10:00,76.36,76.38,76.32,76.34,19807.0,72.2328,72.2517,72.195,72.2139,19807.0
2023-04-28 12:15:00,76.33,76.36,76.26,76.3,12283.0,72.2044,72.2328,72.1382,72.1761,12283.0
2023-04-28 12:20:00,76.31,76.31,76.23,76.27,8001.0,72.1855,72.1855,72.1099,72.1477,8001.0
2023-04-28 12:25:00,76.26,76.29,76.17,76.28,12066.0,72.1382,72.1666,72.0531,72.1572,12066.0
2023-04-28 12:30:00,76.28,76.39,76.28,76.38,45886.0,72.1572,72.2612,72.1572,72.2517,45886.0
2023-04-28 12:35:00,76.38,76.5,76.35,76.43,28850.0,72.2517,72.3653,72.2234,72.299,28850.0
2023-04-28 12:40:00,76.4,76.5,76.4,76.43,9735.0,72.2707,72.3653,72.2707,72.299,9735.0
2023-04-28 12:45:00,76.42,76.43,76.36,76.38,5685.0,72.2896,72.299,72.2328,72.2517,5685.0
2023-04-28 12:50:00,76.37,76.4,76.29,76.4,8101.0,72.2423,72.2707,72.1666,72.2707,8101.0
2023-04-28 12:55:00,76.4,76.47,76.37,76.47,7045.0,72.2707,72.3369,72.2423,72.3369,7045.0
2023-04-28 13:00:00,76.48,76.5,76.42,76.49,11753.0,72.3463,72.3653,72.2896,72.3558,11753.0
2023-04-28 13:05:00,76.5,76.53,76.44,76.46,18400.0,72.3653,72.3936,72.3085,72.3274,18400.0
2023-04-28 13:10:00,76.46,76.53,76.45,76.51,11577.0,72.3274,72.3936,72.318,72.3747,11577.0
2023-04-28 13:15:00,76.5,76.52,76.4,76.4,7178.0,72.3653,72.3842,72.2707,72.2707,7178.0
2023-04-28 13:20:00,76.4,76.44,76.39,76.4,4209.0,72.2707,72.3085,72.2612,72.2707,4209.0
2023-04-28 13:25:00,76.42,76.46,76.34,76.45,11074.0,72.2896,72.3274,72.2139,72.318,11074.0
2023-04-28 13:30:00,76.46,76.49,76.43,76.45,8816.0,72.3274,72.3558,72.299,72.318,8816.0
2023-04-28 13:35:00,76.46,76.47,76.41,76.44,16306.0,72.3274,72.3369,72.2801,72.3085,16306.0
2023-04-28 13:40:00,76.45,76.54,76.45,76.47,15743.0,72.318,72.4031,72.318,72.3369,15743.0
2023-04-28 13:45:00,76.48,76.49,76.39,76.4,14202.0,72.3463,72.3558,72.2612,72.2707,14202.0
2023-04-28 13:50:00,76.4,76.4,76.31,76.37,9810.0,72.2707,72.2707,72.1855,72.2423,9810.0
2023-04-28 13:55:00,76.38,76.46,76.34,76.46,10536.0,72.2517,72.3274,72.2139,72.3274,10536.0
2023-04-28 14:00:00,76.45,76.53,76.45,76.53,7107.0,72.318,72.3936,72.318,72.3936,7107.0
2023-04-28 14:05:00,76.54,76.55,76.48,76.54,13960.0,72.4031,72.4126,72.3463,72.4031,13960.0
2023-04-28 14:10:00,76.54,76.55,76.33,76.4,20562.0,72.4031,72.4126,72.2044,72.2707,20562.0
2023-04-28 14:15:00,76.39,76.51,76.39,76.5,12770.0,72.2612,72.3747,72.2612,72.3653,12770.0
2023-04-28 14:20:00,76.49,76.51,76.4,76.42,14157.0,72.3558,72.3747,72.2707,72.2896,14157.0
2023-04-28 14:25:00,76.41,76.41,76.34,76.36,13790.0,72.2801,72.2801,72.2139,72.2328,13790.0
2023-04-28 14:30:00,76.36,76.37,76.25,76.25,24479.0,72.2328,72.2423,72.1288,72.1288,24479.0
2023-04-28 14:35:00,76.25,76.29,76.17,76.19,14020.0,72.1288,72.1666,72.0531,72.072,14020.0
2023-04-28 14:40:00,76.2,76.23,76.16,76.16,11581.0,72.0815,72.1099,72.0436,72.0436,11581.0
2023-04-28 14:45:00,76.16,76.21,76.08,76.11,15851.0,72.0436,72.0909,71.968,71.9963,15851.0
2023-04-28 14:50:00,76.12,76.22,76.12,76.21,5899.0,72.0058,72.1004,72.0058,72.0909,5899.0
2023-04-28 14:55:00,76.21,76.3,76.2,76.28,7691.0,72.0909,72.1761,72.0815,72.1572,7691.0
2023-04-28 15:00:00,76.27,76.44,76.27,76.4,38578.0,72.1477,72.3085,72.1477,72.2707,38578.0
2023-04-28 15:05:00,76.41,76.41,76.32,76.34,16728.0,72.2801,72.2801,72.195,72.2139,16728.0
2023-04-28 15:10:00,76.32,76.38,76.32,76.38,14977.0,72.195,72.2517,72.195,72.2517,14977.0
2023-04-28 15:15:00,76.37,76.46,76.36,76.44,15931.0,72.2423,72.3274,72.2328,72.3085,15931.0
2023-04-28 15:20:00,76.44,76.44,76.33,76.38,21024.0,72.3085,72.3085,72.2044,72.2517,21024.0
2023-04-28 15:25:00,76.38,76.38,76.31,76.31,17587.0,72.2517,72.2517,72.1855,72.1855,17587.0
2023-04-28 15:30:00,76.3,76.39,76.29,76.38,25712.0,72.1761,72.2612,72.1666,72.2517,25712.0
2023-04-28 15:35:00,76.37,76.43,76.34,76.4,27538.0,72.2423,72.299,72.2139,72.2707,27538.0
2023-04-28 15:40:00,76.4,76.49,76.38,76.47,22698.0,72.2707,72.3558,72.2517,72.3369,22698.0
2023-04-28 15:45:00,76.48,76.58,76.44,76.53,33651.0,72.3463,72.4409,72.3085,72.3936,33651.0
2023-04-28 15:50:00,76.55,76.65,76.54,76.61,55684.0,72.4126,72.5072,72.4031,72.4693,55684.0
2023-04-28 15:55:00,76.62,76.75,76.61,76.75,149096.0,72.4788,72.6017,72.4693,72.6017,149096.0
2023-05-01 09:30:00,76.88,77.5,76.88,77.42,62173.0,72.7247,73.3112,72.7247,73.2355,62173.0
2023-05-01 09:35:00,77.4,77.54,77.01,77.17,31196.0,73.2166,73.349,72.8477,72.999,31196.0
2023-05-01 09:40:00,77.2,77.25,76.94,77.04,11187.0,73.0274,73.0747,72.7815,72.8761,11187.0
2023-05-01 09:45:00,76.99,77.03,76.85,76.86,14685.0,72.8288,72.8666,72.6963,72.7058,14685.0
2023-05-01 09:50:00,76.84,76.92,76.61,76.73,59346.0,72.6869,72.7626,72.4693,72.5828,59346.0
2023-05-01 09:55:00,76.73,76.9,76.73,76.9,11404.0,72.5828,72.7436,72.5828,72.7436,11404.0
2023-05-01 10:00:00,76.82,76.98,76.79,76.98,66233.0,72.668,72.8193,72.6396,72.8193,66233.0
2023-05-01 10:05:00,76.98,77.32,76.96,77.3,33824.0,72.8193,73.1409,72.8004,73.122,33824.0
2023-05-01 10:10:00,77.29,77.53,77.25,77.53,38861.0,73.1126,73.3396,73.0747,73.3396,38861.0
2023-05-01 10:15:00,77.53,77.68,77.51,77.64,32634.0,73.3396,73.4815,73.3207,73.4436,32634.0
2023-05-01 10:20:00,77.63,77.63,77.39,77.57,33616.0,73.4342,73.4342,73.2072,73.3774,33616.0
2023-05-01 10:25:00,77.57,77.65,77.48,77.54,33664.0,73.3774,73.4531,73.2923,73.349,33664.0
2023-05-01 10:30:00,77.55,77.64,77.5,77.59,25090.0,73.3585,73.4436,73.3112,73.3963,25090.0
2023-05-01 10:35:00,77.58,77.67,77.49,77.66,49059.0,73.3869,73.472,73.3018,73.4626,49059.0
2023-05-01 10:40:00,77.67,77.7,77.54,77.67,29932.0,73.472,73.5004,73.349,73.472,29932.0
2023-05-01 10:45:00,77.67,77.81,77.67,77.7,33225.0,73.472,73.6045,73.472,73.5004,33225.0
2023-05-01 10:50:00,77.7,77.7,77.53,77.53,27230.0,73.5004,73.5004,73.3396,73.3396,27230.0
2023-05-01 10:55:00,77.53,77.76,77.53,77.74,27917.0,73.3396,73.5572,73.3396,73.5382,27917.0
2023-05-01 11:00:00,77.74,77.75,77.66,77.73,18043.0,73.5382,73.5477,73.4626,73.5288,18043.0
2023-05-01 11:05:00,77.73,77.74,77.66,77.71,19503.0,73.5288,73.5382,73.4626,73.5099,19503.0
2023-05-01 11:10:00,77.72,77.78,77.59,77.67,21403.0,73.5193,73.5761,73.3963,73.472,21403.0
2023-05-01 11:15:00,77.66,77.68,77.6,77.63,34973.0,73.4626,73.4815,73.4058,73.4342,34973.0
2023-05-01 11:20:00,77.59,77.66,77.53,77.59,41335.0,73.3963,73.4626,73.3396,73.3963,41335.0
2023-05-01 11:25:00,77.58,77.71,77.53,77.71,46531.0,73.3869,73.5099,73.3396,73.5099,46531.0
2023-05-01 11:30:00,77.72,77.77,77.67,77.72,20917.0,73.5193,73.5666,73.472,73.5193,20917.0
2023-05-01 11:35:00,77.71,77.73,77.62,77.7,27157.0,73.5099,73.5288,73.4247,73.5004,27157.0
2023-05-01 11:40:00,77.7,77.7,77.59,77.7,19613.0,73.5004,73.5004,73.3963,73.5004,19613.0
2023-05-01 11:45:00,77.7,77.76,77.67,77.74,16250.0,73.5004,73.5572,73.472,73.5382,16250.0
2023-05-01 11:50:00,77.75,77.76,77.62,77.66,26805.0,73.5477,73.5572,73.4247,73.4626,26805.0
2023-05-01 11:55:00,77.65,77.84,77.63,77.83,17364.0,73.4531,73.6328,73.4342,73.6234,17364.0
2023-05-01 12:00:00,77.83,77.83,77.69,77.78,26814.0,73.6234,73.6234,73.4909,73.5761,26814.0
2023-05-01 12:05:00,77.78,77.79,77.71,77.74,9453.0,73.5761,73.5855,73.5099,73.5382,9453.0
2023-05-01 12:10:00,77.74,77.77,77.71,77.76,11646.0,73.5382,73.5666,73.5099,73.5572,11646.0
2023-05-01 12:15:00,77.75,77.83,77.74,77.76,13856.0,73.5477,73.6234,73.5382,73.5572,13856.0
2023-05-01 12:20:00,77.76,77.82,77.74,77.81,12512.0,73.5572,73.6139,73.5382,73.6045,12512.0
2023-05-01 12:25:00,77.79,77.82,77.77,77.77,6092.0,73.5855,73.6139,73.5666,73.5666,6092.0
2023-05-01 12:30:00,77.77,77.88,77.75,77.83,24570.0,73.5666,73.6707,73.5477,73.6234,24570.0
2023-05-01 12:35:00,77.83,77.84,77.76,77.82,12236.0,73.6234,73.6328,73.5572,73.6139,12236.0
2023-05-01 12:40:00,77.8,77.8,77.77,77.78,10267.0,73.595,73.595,73.5666,73.5761,10267.0
2023-05-01 12:45:00,77.76,77.77,77.69,77.69,15300.0,73.5572,73.5666,73.4909,73.4909,15300.0
2023-05-01 12:50:00,77.68,77.71,77.59,77.63,10097.0,73.4815,73.5099,73.3963,73.4342,10097.0
2023-05-01 12:55:00,77.64,77.64,77.56,77.56,13431.0,73.4436,73.4436,73.368,73.368,13431.0
2023-05-01 13:00:00,77.57,77.59,77.51,77.54,13925.0,73.3774,73.3963,73.3207,73.349,13925.0
2023-05-01 13:05:00,77.56,77.61,77.55,77.61,5956.0,73.368,73.4153,73.3585,73.4153,5956.0
2023-05-01 13:10:00,77.59,77.63,77.56,77.58,10905.0,73.3963,73.4342,73.368,73.3869,10905.0
2023-05-01 13:15:00,77.58,77.6,77.51,77.51,9814.0,73.3869,73.4058,73.3207,73.3207,9814.0
2023-05-01 13:20:00,77.53,77.62,77.52,77.6,8523.0,73.3396,73.4247,73.3301,73.4058,8523.0
2023-05-01 13:25:00,77.6,77.6,77.47,77.47,11593.0,73.4058,73.4058,73.2828,73.2828,11593.0
2023-05-01 13:30:00,77.46,77.46,77.41,77.43,14368.0,73.2734,73.2734,73.2261,73.245,14368.0
2023-05-01 13:35:00,77.44,77.47,77.39,77.4,16361.0,73.2545,73.2828,73.2072,73.2166,16361.0
2023-05-01 13:40:00,77.4,77.42,77.36,77.4,8353.0,73.2166,73.2355,73.1788,73.2166,8353.0
2023-05-01 13:45:00,77.4,77.41,77.36,77.38,12690.0,73.2166,73.2261,73.1788,73.1977,12690.0
2023-05-01 13:50:00,77.39,77.39,77.29,77.31,9149.0,73.2072,73.2072,73.1126,73.1315,9149.0
2023-05-01 13:55:00,77.31,77.44,77.3,77.4,10727.0,73.1315,73.2545,73.122,73.2166,10727.0
2023-05-01 14:00:00,77.41,77.43,77.38,77.38,13249.0,73.2261,73.245,73.1977,73.1977,13249.0
2023-05-01 14:05:00,77.38,77.39,77.36,77.39,9880.0,73.1977,73.2072,73.1788,73.2072,9880.0
2023-05-01 14:10:00,77.39,77.4,77.27,77.28,21188.0,73.2072,73.2166,73.0936,73.1031,21188.0
2023-05-01 14:15:00,77.27,77.34,77.25,77.28,14509.0,73.0936,73.1599,73.0747,73.1031,14509.0
2023-05-01 14:20:00,77.27,77.32,77.26,77.31,11107.0,73.0936,73.1409,73.0842,73.1315,11107.0
2023-05-01 14:25:00,77.31,77.31,77.2,77.22,23458.0,73.1315,73.1315,73.0274,73.0463,23458.0
2023-05-01 14:30:00,77.22,77.22,77.03,77.05,22901.0,73.0463,73.0463,72.8666,72.8855,22901.0
2023-05-01 14:35:00,77.04,77.07,76.89,76.92,37473.0,72.8761,72.9045,72.7342,72.7626,37473.0
2023-05-01 14:40:00,76.92,77.0,76.9,76.93,17785.0,72.7626,72.8382,72.7436,72.772,17785.0
2023-05-01 14:45:00,76.93,77.04,76.93,77.01,38325.0,72.772,72.8761,72.772,72.8477,38325.0
2023-05-01 14:50:00,77.02,77.08,77.02,77.03,19078.0,72.8572,72.9139,72.8572,72.8666,19078.0
2023-05-01 14:55:00,77.03,77.07,77.0,77.04,16144.0,72.8666,72.9045,72.8382,72.8761,16144.0
2023-05-01 15:00:00,77.04,77.07,76.99,77.03,23343.0,72.8761,72.9045,72.8288,72.8666,23343.0
2023-05-01 15:05:00,77.03,77.04,76.94,76.95,19344.0,72.8666,72.8761,72.7815,72.7909,19344.0
2023-05-01 15:10:00,76.95,76.97,76.88,76.9,28036.0,72.7909,72.8099,72.7247,72.7436,28036.0
2023-05-01 15:15:00,76.91,76.92,76.86,76.88,24566.0,72.7531,72.7626,72.7058,72.7247,24566.0
2023-05-01 15:20:00,76.87,76.91,76.86,76.88,20505.0,72.7153,72.7531,72.7058,72.7247,20505.0
2023-05-01 15:25:00,76.89,76.9,76.84,76.85,27996.0,72.7342,72.7436,72.6869,72.6963,27996.0
2023-05-01 15:30:00,76.86,76.9,76.82,76.89,90412.0,72.7058,72.7436,72.668,72.7342,90412.0
2023-05-01 15:35:00,76.91,76.93,76.86,76.88,50797.0,72.7531,72.772,72.7058,72.7247,50797.0
2023-05-01 15:40:00,76.88,76.93,76.87,76.91,47636.0,72.7247,72.772,72.7153,72.7531,47636.0
2023-05-01 15:45:00,76.91,77.0,76.89,76.96,38709.0,72.7531,72.8382,72.7342,72.8004,38709.0
2023-05-01 15:50:00,76.97,76.98,76.89,76.97,72308.0,72.8099,72.8193,72.7342,72.8099,72308.0
2023-05-01 15:55:00,76.97,76.97,76.8,76.81,204250.0,72.8099,72.8099,72.649,72.6585,204250.0
2023-05-02 09:30:00,75.97,76.63,74.5,75.08,124966.0,71.8639,72.4882,70.4734,71.022,124966.0
2023-05-02 09:35:00,75.06,75.98,75.0,75.9,33796.0,71.0031,71.8734,70.9463,71.7977,33796.0
2023-05-02 09:40:00,75.94,76.16,75.46,75.62,57719.0,71.8355,72.0436,71.3815,71.5328,57719.0
2023-05-02 09:45:00,75.57,76.36,75.52,76.25,47835.0,71.4855,72.2328,71.4382,72.1288,47835.0
2023-05-02 09:50:00,76.24,76.35,75.72,75.87,78347.0,72.1193,72.2234,71.6274,71.7693,78347.0
2023-05-02 09:55:00,75.9,76.03,75.82,76.0,23295.0,71.7977,71.9207,71.722,71.8923,23295.0
2023-05-02 10:00:00,75.97,76.0,75.55,75.6,32954.0,71.8639,71.8923,71.4666,71.5139,32954.0
2023-05-02 10:05:00,75.6,75.6,74.71,74.71,181964.0,71.5139,71.5139,70.672,70.672,181964.0
2023-05-02 10:10:00,74.77,74.84,74.3,74.32,126377.0,70.7288,70.795,70.2842,70.3031,126377.0
2023-05-02 10:15:00,74.3,74.98,74.14,74.75,99619.0,70.2842,70.9274,70.1328,70.7098,99619.0
2023-05-02 10:20:00,74.82,74.83,74.22,74.24,41732.0,70.7761,70.7855,70.2085,70.2274,41732.0
2023-05-02 10:25:00,74.32,74.52,74.03,74.06,37585.0,70.3031,70.4923,70.0288,70.0571,37585.0
2023-05-02 10:30:00,74.04,74.42,74.0,74.01,64711.0,70.0382,70.3977,70.0004,70.0098,64711.0
2023-05-02 10:35:00,74.02,74.21,74.0,74.16,30293.0,70.0193,70.199,70.0004,70.1517,30293.0
2023-05-02 10:40:00,74.16,74.16,73.93,74.03,41594.0,70.1517,70.1517,69.9342,70.0288,41594.0
2023-05-02 10:45:00,74.05,74.36,73.99,74.18,26358.0,70.0477,70.3409,69.9909,70.1707,26358.0
2023-05-02 10:50:00,74.23,74.35,74.13,74.14,24000.0,70.218,70.3315,70.1234,70.1328,24000.0
2023-05-02 10:55:00,74.14,74.29,74.1,74.1,20275.0,70.1328,70.2747,70.095,70.095,20275.0
2023-05-02 11:00:00,74.11,74.15,73.93,74.07,47112.0,70.1044,70.1423,69.9342,70.0666,47112.0
2023-05-02 11:05:00,74.09,74.09,73.74,73.81,32518.0,70.0855,70.0855,69.7544,69.8207,32518.0
2023-05-02 11:10:00,73.81,73.94,73.72,73.89,23169.0,69.8207,69.9436,69.7355,69.8963,23169.0
2023-05-02 11:15:00,73.88,73.9,73.73,73.8,46811.0,69.8869,69.9058,69.745,69.8112,46811.0
2023-05-02 11:20:00,73.8,73.85,73.38,73.39,151090.0,69.8112,69.8585,69.4139,69.4234,151090.0
2023-05-02 11:25:00,73.39,73.49,73.12,73.22,40294.0,69.4234,69.5179,69.1679,69.2625,40294.0
2023-05-02 11:30:00,73.24,73.38,72.82,73.3,54353.0,69.2815,69.4139,68.8842,69.3382,54353.0
2023-05-02 11:35:00,73.33,73.76,73.25,73.74,42504.0,69.3666,69.7734,69.2909,69.7544,42504.0
2023-05-02 11:40:00,73.77,74.07,73.64,73.9,40264.0,69.7828,70.0666,69.6598,69.9058,40264.0
2023-05-02 11:45:00,73.93,74.11,73.88,74.01,42247.0,69.9342,70.1044,69.8869,70.0098,42247.0
2023-05-02 11:50:00,74.01,74.02,73.76,73.84,43735.0,70.0098,70.0193,69.7734,69.849,43735.0
2023-05-02 11:55:00,73.82,74.22,73.82,74.16,41014.0,69.8301,70.2085,69.8301,70.1517,41014.0
2023-05-02 12:00:00,74.18,74.38,74.07,74.37,35817.0,70.1707,70.3598,70.0666,70.3504,35817.0
2023-05-02 12:05:00,74.37,74.39,74.15,74.18,27483.0,70.3504,70.3693,70.1423,70.1707,27483.0
2023-05-02 12:10:00,74.17,74.31,74.09,74.31,27207.0,70.1612,70.2936,70.0855,70.2936,27207.0
2023-05-02 12:15:00,74.31,74.37,74.2,74.31,31437.0,70.2936,70.3504,70.1896,70.2936,31437.0
2023-05-02 12:20:00,74.31,74.51,74.29,74.47,31765.0,70.2936,70.4828,70.2747,70.445,31765.0
2023-05-02 12:25:00,74.45,74.54,74.37,74.54,23083.0,70.4261,70.5112,70.3504,70.5112,23083.0
2023-05-02 12:30:00,74.53,74.57,74.44,74.54,20048.0,70.5017,70.5396,70.4166,70.5112,20048.0
2023-05-02 12:35:00,74.56,74.65,74.46,74.53,16331.0,70.5301,70.6153,70.4355,70.5017,16331.0
2023-05-02 12:40:00,74.53,74.55,74.43,74.45,18705.0,70.5017,70.5207,70.4071,70.4261,18705.0
2023-05-02 12:45:00,74.43,74.51,74.38,74.48,20449.0,70.4071,70.4828,70.3598,70.4544,20449.0
2023-05-02 12:50:00,74.48,74.74,74.48,74.73,27837.0,70.4544,70.7004,70.4544,70.6909,27837.0
2023-05-02 12:55:00,74.73,74.77,74.66,74.74,19322.0,70.6909,70.7288,70.6247,70.7004,19322.0
2023-05-02 13:00:00,74.73,74.84,74.69,74.77,21478.0,70.6909,70.795,70.6531,70.7288,21478.0
2023-05-02 13:05:00,74.79,74.86,74.76,74.8,19941.0,70.7477,70.8139,70.7193,70.7571,19941.0
2023-05-02 13:10:00,74.8,74.89,74.8,74.89,20510.0,70.7571,70.8423,70.7571,70.8423,20510.0
2023-05-02 13:15:00,74.89,75.03,74.88,74.97,28228.0,70.8423,70.9747,70.8328,70.918,28228.0
2023-05-02 13:20:00,74.98,75.02,74.96,75.02,19269.0,70.9274,70.9653,70.9085,70.9653,19269.0
2023-05-02 13:25:00,75.03,75.14,75.02,75.1,21335.0,70.9747,71.0788,70.9653,71.0409,21335.0
2023-05-02 13:30:00,75.1,75.2,75.07,75.17,18749.0,71.0409,71.1355,71.0126,71.1071,18749.0
2023-05-02 13:35:00,75.2,75.39,75.19,75.38,21510.0,71.1355,71.3153,71.1261,71.3058,21510.0
2023-05-02 13:40:00,75.38,75.45,75.32,75.43,16315.0,71.3058,71.372,71.249,71.3531,16315.0
2023-05-02 13:45:00,75.46,75.5,75.29,75.34,24850.0,71.3815,71.4193,71.2207,71.268,24850.0
2023-05-02 13:50:00,75.34,75.5,75.32,75.47,17131.0,71.268,71.4193,71.249,71.3909,17131.0
2023-05-02 13:55:00,75.48,75.52,75.44,75.45,68763.0,71.4004,71.4382,71.3626,71.372,68763.0
2023-05-02 14:00:00,75.45,75.49,75.22,75.38,22229.0,71.372,71.4099,71.1544,71.3058,22229.0
2023-05-02 14:05:00,75.37,75.46,75.37,75.42,16422.0,71.2963,71.3815,71.2963,71.3436,16422.0
2023-05-02 14:10:00,75.44,75.49,75.29,75.29,19230.0,71.3626,71.4099,71.2207,71.2207,19230.0
2023-05-02 14:15:00,75.3,75.51,75.3,75.48,20941.0,71.2301,71.4288,71.2301,71.4004,20941.0
2023-05-02 14:20:00,75.48,75.63,75.48,75.62,27797.0,71.4004,71.5423,71.4004,71.5328,27797.0
2023-05-02 14:25:00,75.63,75.74,75.56,75.69,19729.0,71.5423,71.6463,71.4761,71.599,19729.0
2023-05-02 14:30:00,75.72,75.81,75.7,75.75,26885.0,71.6274,71.7126,71.6085,71.6558,26885.0
2023-05-02 14:35:00,75.76,75.79,75.7,75.77,26029.0,71.6653,71.6936,71.6085,71.6747,26029.0
2023-05-02 14:40:00,75.78,75.83,75.68,75.75,18907.0,71.6842,71.7315,71.5896,71.6558,18907.0
2023-05-02 14:45:00,75.76,75.82,75.74,75.78,23696.0,71.6653,71.722,71.6463,71.6842,23696.0
2023-05-02 14:50:00,75.79,75.82,75.74,75.74,25466.0,71.6936,71.722,71.6463,71.6463,25466.0
2023-05-02 14:55:00,75.75,75.78,75.59,75.6,28926.0,71.6558,71.6842,71.5044,71.5139,28926.0
2023-05-02 15:00:00,75.61,75.62,75.32,75.37,50607.0,71.5234,71.5328,71.249,71.2963,50607.0
2023-05-02 15:05:00,75.39,75.52,75.33,75.47,42016.0,71.3153,71.4382,71.2585,71.3909,42016.0
2023-05-02 15:10:00,75.45,75.58,75.45,75.52,40062.0,71.372,71.495,71.372,71.4382,40062.0
2023-05-02 15:15:00,75.52,75.55,75.37,75.44,46443.0,71.4382,71.4666,71.2963,71.3626,46443.0
2023-05-02 15:20:00,75.43,75.55,75.42,75.5,41820.0,71.3531,71.4666,71.3436,71.4193,41820.0
2023-05-02 15:25:00,75.5,75.62,75.49,75.56,58404.0,71.4193,71.5328,71.4099,71.4761,58404.0
2023-05-02 15:30:00,75.57,75.67,75.55,75.65,65721.0,71.4855,71.5801,71.4666,71.5612,65721.0
2023-05-02 15:35:00,75.65,75.79,75.64,75.66,71811.0,71.5612,71.6936,71.5517,71.5707,71811.0
2023-05-02 15:40:00,75.66,75.81,75.64,75.8,79137.0,71.5707,71.7126,71.5517,71.7031,79137.0
2023-05-02 15:45:00,75.79,75.8,75.65,75.7,86471.0,71.6936,71.7031,71.5612,71.6085,86471.0
2023-05-02 15:50:00,75.7,75.82,75.68,75.82,159548.0,71.6085,71.722,71.5896,71.722,159548.0
2023-05-02 15:55:00,75.83,75.87,75.68,75.82,522905.0,71.7315,71.7693,71.5896,71.722,522905.0
2023-05-03 09:30:00,75.14,75.52,75.13,75.42,96835.0,71.0788,71.4382,71.0693,71.3436,96835.0
2023-05-03 09:35:00,75.32,75.44,75.05,75.18,6816.0,71.249,71.3626,70.9936,71.1166,6816.0
2023-05-03 09:40:00,75.14,75.24,74.91,74.98,56758.0,71.0788,71.1734,70.8612,70.9274,56758.0
2023-05-03 09:45:00,75.03,75.23,75.01,75.2,11767.0,70.9747,71.1639,70.9558,71.1355,11767.0
2023-05-03 09:50:00,75.2,75.46,75.15,75.31,33440.0,71.1355,71.3815,71.0882,71.2396,33440.0
2023-05-03 09:55:00,75.31,75.41,75.17,75.2,23135.0,71.2396,71.3342,71.1071,71.1355,23135.0
2023-05-03 10:00:00,75.22,75.29,75.04,75.12,72373.0,71.1544,71.2207,70.9842,71.0598,72373.0
2023-05-03 10:05:00,75.12,75.22,74.95,75.15,25828.0,71.0598,71.1544,70.899,71.0882,25828.0
2023-05-03 10:10:00,75.17,75.25,74.95,75.06,58968.0,71.1071,71.1828,70.899,71.0031,58968.0
2023-05-03 10:15:00,75.06,75.27,74.98,75.01,97362.0,71.0031,71.2017,70.9274,70.9558,97362.0
2023-05-03 10:20:00,75.01,75.17,74.95,75.17,24437.0,70.9558,71.1071,70.899,71.1071,24437.0
2023-05-03 10:25:00,75.18,75.27,75.06,75.06,33709.0,71.1166,71.2017,71.0031,71.0031,33709.0
2023-05-03 10:30:00,75.06,75.18,75.03,75.14,75985.0,71.0031,71.1166,70.9747,71.0788,75985.0
2023-05-03 10:35:00,75.12,75.26,75.11,75.16,256952.0,71.0598,71.1923,71.0504,71.0977,256952.0
2023-05-03 10:40:00,75.15,75.17,74.97,75.05,24688.0,71.0882,71.1071,70.918,70.9936,24688.0
2023-05-03 10:45:00,75.04,75.14,75.01,75.12,20381.0,70.9842,71.0788,70.9558,71.0598,20381.0
2023-05-03 10:50:00,75.13,75.14,75.07,75.08,23357.0,71.0693,71.0788,71.0126,71.022,23357.0
2023-05-03 10:55:00,75.08,75.28,75.04,75.22,30034.0,71.022,71.2112,70.9842,71.1544,30034.0
2023-05-03 11:00:00,75.22,75.37,75.1,75.35,183112.0,71.1544,71.2963,71.0409,71.2774,183112.0
2023-05-03 11:05:00,75.38,75.46,75.37,75.4,14686.0,71.3058,71.3815,71.2963,71.3247,14686.0
2023-05-03 11:10:00,75.39,75.61,75.33,75.57,23540.0,71.3153,71.5234,71.2585,71.4855,23540.0
2023-05-03 11:15:00,75.56,75.7,75.55,75.64,21562.0,71.4761,71.6085,71.4666,71.5517,21562.0
2023-05-03 11:20:00,75.63,75.64,75.57,75.6,21867.0,71.5423,71.5517,71.4855,71.5139,21867.0
2023-05-03 11:25:00,75.6,75.66,75.56,75.6,15683.0,71.5139,71.5707,71.4761,71.5139,15683.0
2023-05-03 11:30:00,75.59,75.65,75.57,75.57,16344.0,71.5044,71.5612,71.4855,71.4855,16344.0
2023-05-03 11:35:00,75.58,75.63,75.54,75.55,13082.0,71.495,71.5423,71.4571,71.4666,13082.0
2023-05-03 11:40:00,75.56,75.56,75.26,75.31,21111.0,71.4761,71.4761,71.1923,71.2396,21111.0
2023-05-03 11:45:00,75.29,75.41,75.21,75.21,26548.0,71.2207,71.3342,71.145,71.145,26548.0
2023-05-03 11:50:00,75.21,75.31,75.21,75.29,16302.0,71.145,71.2396,71.145,71.2207,16302.0
2023-05-03 11:55:00,75.29,75.42,75.29,75.41,13380.0,71.2207,71.3436,71.2207,71.3342,13380.0
2023-05-03 12:00:00,75.4,75.49,75.3,75.36,43461.0,71.3247,71.4099,71.2301,71.2869,43461.0
2023-05-03 12:05:00,75.36,75.37,75.32,75.36,8647.0,71.2869,71.2963,71.249,71.2869,8647.0
2023-05-03 12:10:00,75.34,75.34,75.28,75.29,9523.0,71.268,71.268,71.2112,71.2207,9523.0
2023-05-03 12:15:00,75.27,75.27,75.16,75.18,30697.0,71.2017,71.2017,71.0977,71.1166,30697.0
2023-05-03 12:20:00,75.16,75.29,75.15,75.29,114699.0,71.0977,71.2207,71.0882,71.2207,114699.0
2023-05-03 12:25:00,75.29,75.36,75.26,75.36,10395.0,71.2207,71.2869,71.1923,71.2869,10395.0
2023-05-03 12:30:00,75.35,75.38,75.31,75.37,7748.0,71.2774,71.3058,71.2396,71.2963,7748.0
2023-05-03 12:35:00,75.36,75.36,75.28,75.28,10544.0,71.2869,71.2869,71.2112,71.2112,10544.0
2023-05-03 12:40:00,75.27,75.28,75.19,75.2,5533.0,71.2017,71.2112,71.1261,71.1355,5533.0
2023-05-03 12:45:00,75.19,75.2,75.12,75.14,9994.0,71.1261,71.1355,71.0598,71.0788,9994.0
2023-05-03 12:50:00,75.14,75.23,75.13,75.14,12399.0,71.0788,71.1639,71.0693,71.0788,12399.0
2023-05-03 12:55:00,75.15,75.22,75.14,75.18,10779.0,71.0882,71.1544,71.0788,71.1166,10779.0
2023-05-03 13:00:00,75.15,75.18,75.05,75.05,9402.0,71.0882,71.1166,70.9936,70.9936,9402.0
2023-05-03 13:05:00,75.07,75.08,74.95,75.02,11742.0,71.0126,71.022,70.899,70.9653,11742.0
2023-05-03 13:10:00,75.02,75.07,74.96,74.99,20266.0,70.9653,71.0126,70.9085,70.9369,20266.0
2023-05-03 13:15:00,74.99,75.08,74.96,75.08,17806.0,70.9369,71.022,70.9085,71.022,17806.0
2023-05-03 13:20:00,75.09,75.15,75.09,75.12,13730.0,71.0315,71.0882,71.0315,71.0598,13730.0
2023-05-03 13:25:00,75.14,75.32,75.11,75.31,14803.0,71.0788,71.249,71.0504,71.2396,14803.0
2023-05-03 13:30:00,75.32,75.41,75.32,75.41,8070.0,71.249,71.3342,71.249,71.3342,8070.0
2023-05-03 13:35:00,75.42,75.48,75.36,75.4,41115.0,71.3436,71.4004,71.2869,71.3247,41115.0
2023-05-03 13:40:00,75.41,75.52,75.39,75.51,9081.0,71.3342,71.4382,71.3153,71.4288,9081.0
2023-05-03 13:45:00,75.51,75.58,75.47,75.58,7591.0,71.4288,71.495,71.3909,71.495,7591.0
2023-05-03 13:50:00,75.59,75.66,75.59,75.61,6316.0,71.5044,71.5707,71.5044,71.5234,6316.0
2023-05-03 13:55:00,75.63,75.68,75.61,75.65,11098.0,71.5423,71.5896,71.5234,71.5612,11098.0
2023-05-03 14:00:00,75.63,75.8,75.44,75.64,19458.0,71.5423,71.7031,71.3626,71.5517,19458.0
2023-05-03 14:05:00,75.59,75.71,75.49,75.6,13797.0,71.5044,71.618,71.4099,71.5139,13797.0
2023-05-03 14:10:00,75.57,75.64,75.47,75.64,10167.0,71.4855,71.5517,71.3909,71.5517,10167.0
2023-05-03 14:15:00,75.63,75.68,75.58,75.59,12042.0,71.5423,71.5896,71.495,71.5044,12042.0
2023-05-03 14:20:00,75.6,75.73,75.55,75.65,11562.0,71.5139,71.6369,71.4666,71.5612,11562.0
2023-05-03 14:25:00,75.65,75.71,75.55,75.55,11873.0,71.5612,71.618,71.4666,71.4666,11873.0
2023-05-03 14:30:00,75.56,75.66,75.5,75.56,22505.0,71.4761,71.5707,71.4193,71.4761,22505.0
2023-05-03 14:35:00,75.54,75.69,75.34,75.63,27531.0,71.4571,71.599,71.268,71.5423,27531.0
2023-05-03 14:40:00,75.66,75.87,75.46,75.58,45131.0,71.5707,71.7693,71.3815,71.495,45131.0
2023-05-03 14:45:00,75.58,75.75,75.54,75.68,14795.0,71.495,71.6558,71.4571,71.5896,14795.0
2023-05-03 14:50:00,75.63,75.7,75.43,75.63,15432.0,71.5423,71.6085,71.3531,71.5423,15432.0
2023-05-03 14:55:00,75.66,75.82,75.57,75.72,14751.0,71.5707,71.722,71.4855,71.6274,14751.0
2023-05-03 15:00:00,75.75,75.84,75.54,75.67,18298.0,71.6558,71.7409,71.4571,71.5801,18298.0
2023-05-03 15:05:00,75.66,75.88,75.55,75.64,15935.0,71.5707,71.7788,71.4666,71.5517,15935.0
2023-05-03 15:10:00,75.6,75.6,75.31,75.37,24421.0,71.5139,71.5139,71.2396,71.2963,24421.0
2023-05-03 15:15:00,75.35,75.49,75.26,75.38,20557.0,71.2774,71.4099,71.1923,71.3058,20557.0
2023-05-03 15:20:00,75.35,75.48,75.14,75.43,19585.0,71.2774,71.4004,71.0788,71.3531,19585.0
2023-05-03 15:25:00,75.45,75.54,75.25,75.26,20743.0,71.372,71.4571,71.1828,71.1923,20743.0
2023-05-03 15:30:00,75.22,75.31,75.17,75.31,24120.0,71.1544,71.2396,71.1071,71.2396,24120.0
2023-05-03 15:35:00,75.32,75.38,75.24,75.24,26494.0,71.249,71.3058,71.1734,71.1734,26494.0
2023-05-03 15:40:00,75.23,75.29,75.15,75.26,42654.0,71.1639,71.2207,71.0882,71.1923,42654.0
2023-05-03 15:45:00,75.25,75.34,75.21,75.32,43610.0,71.1828,71.268,71.145,71.249,43610.0
2023-05-03 15:50:00,75.31,75.39,75.26,75.32,60861.0,71.2396,71.3153,71.1923,71.249,60861.0
2023-05-03 15:55:00,75.33,75.38,75.25,75.33,175816.0,71.2585,71.3058,71.1828,71.2585,175816.0
2023-05-04 09:30:00,75.41,76.0,75.39,75.94,37920.0,71.3342,71.8923,71.3153,71.8355,37920.0
2023-05-04 09:35:00,75.95,75.97,75.75,75.81,12113.0,71.845,71.8639,71.6558,71.7126,12113.0
2023-05-04 09:40:00,75.86,75.86,75.28,75.31,12557.0,71.7599,71.7599,71.2112,71.2396,12557.0
2023-05-04 09:45:00,75.26,75.35,75.11,75.16,17527.0,71.1923,71.2774,71.0504,71.0977,17527.0
2023-05-04 09:50:00,75.18,75.39,75.11,75.38,13676.0,71.1166,71.3153,71.0504,71.3058,13676.0
2023-05-04 09:55:00,75.48,75.54,75.43,75.43,7198.0,71.4004,71.4571,71.3531,71.3531,7198.0
2023-05-04 10:00:00,75.42,75.49,75.34,75.38,13761.0,71.3436,71.4099,71.268,71.3058,13761.0
2023-05-04 10:05:00,75.41,75.49,75.33,75.35,6152.0,71.3342,71.4099,71.2585,71.2774,6152.0
2023-05-04 10:10:00,75.39,75.46,75.36,75.4,13931.0,71.3153,71.3815,71.2869,71.3247,13931.0
2023-05-04 10:15:00,75.38,75.42,75.15,75.23,17035.0,71.3058,71.3436,71.0882,71.1639,17035.0
2023-05-04 10:20:00,75.23,75.23,74.86,74.97,14238.0,71.1639,71.1639,70.8139,70.918,14238.0
2023-05-04 10:25:00,74.99,74.99,74.83,74.9,9775.0,70.9369,70.9369,70.7855,70.8517,9775.0
2023-05-04 10:30:00,74.9,74.93,74.79,74.92,16792.0,70.8517,70.8801,70.7477,70.8707,16792.0
2023-05-04 10:35:00,74.92,75.08,74.83,74.84,19559.0,70.8707,71.022,70.7855,70.795,19559.0
2023-05-04 10:40:00,74.84,74.9,74.72,74.83,35130.0,70.795,70.8517,70.6815,70.7855,35130.0
2023-05-04 10:45:00,74.84,75.08,74.75,74.84,42622.0,70.795,71.022,70.7098,70.795,42622.0
2023-05-04 10:50:00,74.83,74.89,74.78,74.89,19512.0,70.7855,70.8423,70.7382,70.8423,19512.0
2023-05-04 10:55:00,74.89,74.97,74.78,74.91,20417.0,70.8423,70.918,70.7382,70.8612,20417.0
2023-05-04 11:00:00,74.91,75.06,74.9,75.06,19974.0,70.8612,71.0031,70.8517,71.0031,19974.0
2023-05-04 11:05:00,75.09,75.21,75.0,75.17,34145.0,71.0315,71.145,70.9463,71.1071,34145.0
2023-05-04 11:10:00,75.17,75.23,75.14,75.16,25912.0,71.1071,71.1639,71.0788,71.0977,25912.0
2023-05-04 11:15:00,75.16,75.17,74.92,74.94,10154.0,71.0977,71.1071,70.8707,70.8896,10154.0
2023-05-04 11:20:00,74.96,75.03,74.89,74.95,10578.0,70.9085,70.9747,70.8423,70.899,10578.0
2023-05-04 11:25:00,74.92,74.97,74.88,74.97,32344.0,70.8707,70.918,70.8328,70.918,32344.0
2023-05-04 11:30:00,74.98,74.99,74.9,74.92,41941.0,70.9274,70.9369,70.8517,70.8707,41941.0
2023-05-04 11:35:00,74.92,74.96,74.91,74.93,16532.0,70.8707,70.9085,70.8612,70.8801,16532.0
2023-05-04 11:40:00,74.94,75.05,74.94,75.0,12262.0,70.8896,70.9936,70.8896,70.9463,12262.0
2023-05-04 11:45:00,75.0,75.07,74.97,74.97,13905.0,70.9463,71.0126,70.918,70.918,13905.0
2023-05-04 11:50:00,74.97,75.01,74.91,74.97,12123.0,70.918,70.9558,70.8612,70.918,12123.0
2023-05-04 11:55:00,74.97,74.98,74.88,74.91,34419.0,70.918,70.9274,70.8328,70.8612,34419.0
2023-05-04 12:00:00,74.91,74.93,74.87,74.9,9223.0,70.8612,70.8801,70.8234,70.8517,9223.0
2023-05-04 12:05:00,74.9,74.93,74.82,74.86,12057.0,70.8517,70.8801,70.7761,70.8139,12057.0
2023-05-04 12:10:00,74.85,74.9,74.77,74.88,129045.0,70.8044,70.8517,70.7288,70.8328,129045.0
2023-05-04 12:15:00,74.87,75.03,74.86,75.0,12819.0,70.8234,70.9747,70.8139,70.9463,12819.0
2023-05-04 12:20:00,75.01,75.09,74.99,75.06,8349.0,70.9558,71.0315,70.9369,71.0031,8349.0
2023-05-04 12:25:00,75.07,75.12,74.99,75.12,8659.0,71.0126,71.0598,70.9369,71.0598,8659.0
2023-05-04 12:30:00,75.13,75.17,75.02,75.07,11249.0,71.0693,71.1071,70.9653,71.0126,11249.0
2023-05-04 12:35:00,75.06,75.1,75.03,75.09,7942.0,71.0031,71.0409,70.9747,71.0315,7942.0
2023-05-04 12:40:00,75.09,75.12,75.05,75.08,5849.0,71.0315,71.0598,70.9936,71.022,5849.0
2023-05-04 12:45:00,75.07,75.16,75.04,75.1,5733.0,71.0126,71.0977,70.9842,71.0409,5733.0
2023-05-04 12:50:00,75.13,75.14,75.06,75.11,6602.0,71.0693,71.0788,71.0031,71.0504,6602.0
2023-05-04 12:55:00,75.11,75.19,75.1,75.17,6581.0,71.0504,71.1261,71.0409,71.1071,6581.0
2023-05-04 13:00:00,75.17,75.17,75.12,75.14,6031.0,71.1071,71.1071,71.0598,71.0788,6031.0
2023-05-04 13:05:00,75.16,75.24,75.16,75.23,7054.0,71.0977,71.1734,71.0977,71.1639,7054.0
2023-05-04 13:10:00,75.23,75.24,75.19,75.23,5154.0,71.1639,71.1734,71.1261,71.1639,5154.0
2023-05-04 13:15:00,75.23,75.3,75.22,75.28,6954.0,71.1639,71.2301,71.1544,71.2112,6954.0
2023-05-04 13:20:00,75.27,75.38,75.27,75.34,5746.0,71.2017,71.3058,71.2017,71.268,5746.0
2023-05-04 13:25:00,75.34,75.35,75.25,75.26,9124.0,71.268,71.2774,71.1828,71.1923,9124.0
2023-05-04 13:30:00,75.27,75.31,75.22,75.25,7843.0,71.2017,71.2396,71.1544,71.1828,7843.0
2023-05-04 13:35:00,75.25,75.29,75.21,75.27,8964.0,71.1828,71.2207,71.145,71.2017,8964.0
2023-05-04 13:40:00,75.27,75.31,75.25,75.27,8067.0,71.2017,71.2396,71.1828,71.2017,8067.0
2023-05-04 13:45:00,75.28,75.28,75.16,75.19,10149.0,71.2112,71.2112,71.0977,71.1261,10149.0
2023-05-04 13:50:00,75.18,75.21,75.12,75.18,8324.0,71.1166,71.145,71.0598,71.1166,8324.0
2023-05-04 13:55:00,75.18,75.2,75.15,75.2,11219.0,71.1166,71.1355,71.0882,71.1355,11219.0
2023-05-04 14:00:00,75.21,75.24,75.11,75.14,10506.0,71.145,71.1734,71.0504,71.0788,10506.0
2023-05-04 14:05:00,75.15,75.17,75.08,75.16,8093.0,71.0882,71.1071,71.022,71.0977,8093.0
2023-05-04 14:10:00,75.17,75.2,75.15,75.2,9222.0,71.1071,71.1355,71.0882,71.1355,9222.0
2023-05-04 14:15:00,75.21,75.29,75.2,75.29,14434.0,71.145,71.2207,71.1355,71.2207,14434.0
2023-05-04 14:20:00,75.29,75.39,75.29,75.35,13854.0,71.2207,71.3153,71.2207,71.2774,13854.0
2023-05-04 14:25:00,75.35,75.35,75.19,75.21,8731.0,71.2774,71.2774,71.1261,71.145,8731.0
2023-05-04 14:30:00,75.2,75.21,75.12,75.2,12794.0,71.1355,71.145,71.0598,71.1355,12794.0
2023-05-04 14:35:00,75.2,75.27,75.13,75.14,9593.0,71.1355,71.2017,71.0693,71.0788,9593.0
2023-05-04 14:40:00,75.13,75.14,75.08,75.12,8115.0,71.0693,71.0788,71.022,71.0598,8115.0
2023-05-04 14:45:00,75.11,75.15,75.07,75.1,8784.0,71.0504,71.0882,71.0126,71.0409,8784.0
2023-05-04 14:50:00,75.08,75.14,75.08,75.1,12214.0,71.022,71.0788,71.022,71.0409,12214.0
2023-05-04 14:55:00,75.1,75.19,75.08,75.19,13205.0,71.0409,71.1261,71.022,71.1261,13205.0
2023-05-04 15:00:00,75.19,75.25,75.18,75.24,14399.0,71.1261,71.1828,71.1166,71.1734,14399.0
2023-05-04 15:05:00,75.24,75.37,75.24,75.26,22956.0,71.1734,71.2963,71.1734,71.1923,22956.0
2023-05-04 15:10:00,75.25,75.3,75.18,75.18,16156.0,71.1828,71.2301,71.1166,71.1166,16156.0
2023-05-04 15:15:00,75.19,75.19,75.06,75.09,14690.0,71.1261,71.1261,71.0031,71.0315,14690.0
2023-05-04 15:20:00,75.09,75.25,75.05,75.24,30245.0,71.0315,71.1828,70.9936,71.1734,30245.0
2023-05-04 15:25:00,75.24,75.36,75.24,75.34,20085.0,71.1734,71.2869,71.1734,71.268,20085.0
2023-05-04 15:30:00,75.34,75.36,75.29,75.33,19306.0,71.268,71.2869,71.2207,71.2585,19306.0
2023-05-04 15:35:00,75.33,75.36,75.24,75.27,14173.0,71.2585,71.2869,71.1734,71.2017,14173.0
2023-05-04 15:40:00,75.27,75.33,75.23,75.29,23536.0,71.2017,71.2585,71.1639,71.2207,23536.0
2023-05-04 15:45:00,75.26,75.42,75.18,75.4,38033.0,71.1923,71.3436,71.1166,71.3247,38033.0
2023-05-04 15:50:00,75.39,75.59,75.35,75.53,110756.0,71.3153,71.5044,71.2774,71.4477,110756.0
2023-05-04 15:55:00,75.53,75.62,75.46,75.55,210808.0,71.4477,71.5328,71.3815,71.4666,210808.0
2023-05-05 09:30:00,76.19,76.29,75.81,76.19,33317.0,72.072,72.1666,71.7126,72.072,33317.0
2023-05-05 09:35:00,76.19,76.21,76.08,76.2,5364.0,72.072,72.0909,71.968,72.0815,5364.0
2023-05-05 09:40:00,76.25,76.42,76.25,76.41,12512.0,72.1288,72.2896,72.1288,72.2801,12512.0
2023-05-05 09:45:00,76.38,76.44,76.26,76.41,7760.0,72.2517,72.3085,72.1382,72.2801,7760.0
2023-05-05 09:50:00,76.43,76.43,76.2,76.34,23812.0,72.299,72.299,72.0815,72.2139,23812.0
2023-05-05 09:55:00,76.39,76.47,76.27,76.31,8422.0,72.2612,72.3369,72.1477,72.1855,8422.0
2023-05-05 10:00:00,76.34,76.47,76.32,76.44,9659.0,72.2139,72.3369,72.195,72.3085,9659.0
2023-05-05 10:05:00,76.44,76.5,76.41,76.49,5705.0,72.3085,72.3653,72.2801,72.3558,5705.0
2023-05-05 10:10:00,76.5,76.52,76.33,76.39,18109.0,72.3653,72.3842,72.2044,72.2612,18109.0
2023-05-05 10:15:00,76.36,76.45,76.34,76.38,6900.0,72.2328,72.318,72.2139,72.2517,6900.0
2023-05-05 10:20:00,76.38,76.46,76.32,76.33,10358.0,72.2517,72.3274,72.195,72.2044,10358.0
2023-05-05 10:25:00,76.32,76.37,76.26,76.27,14377.0,72.195,72.2423,72.1382,72.1477,14377.0
2023-05-05 10:30:00,76.3,76.32,76.11,76.17,15208.0,72.1761,72.195,71.9963,72.0531,15208.0
2023-05-05 10:35:00,76.19,76.19,76.03,76.1,11599.0,72.072,72.072,71.9207,71.9869,11599.0
2023-05-05 10:40:00,76.11,76.15,76.04,76.08,19398.0,71.9963,72.0342,71.9301,71.968,19398.0
2023-05-05 10:45:00,76.07,76.18,76.03,76.17,13096.0,71.9585,72.0626,71.9207,72.0531,13096.0
2023-05-05 10:50:00,76.19,76.28,76.18,76.23,7451.0,72.072,72.1572,72.0626,72.1099,7451.0
2023-05-05 10:55:00,76.22,76.22,76.12,76.13,7697.0,72.1004,72.1004,72.0058,72.0153,7697.0
2023-05-05 11:00:00,76.14,76.21,76.14,76.2,4598.0,72.0247,72.0909,72.0247,72.0815,4598.0
2023-05-05 11:05:00,76.22,76.27,76.12,76.12,8789.0,72.1004,72.1477,72.0058,72.0058,8789.0
2023-05-05 11:10:00,76.11,76.2,76.1,76.17,5577.0,71.9963,72.0815,71.9869,72.0531,5577.0
2023-05-05 11:15:00,76.17,76.23,76.16,76.19,6778.0,72.0531,72.1099,72.0436,72.072,6778.0
2023-05-05 11:20:00,76.2,76.23,76.16,76.23,4703.0,72.0815,72.1099,72.0436,72.1099,4703.0
2023-05-05 11:25:00,76.24,76.24,76.18,76.19,2608.0,72.1193,72.1193,72.0626,72.072,2608.0
2023-05-05 11:30:00,76.19,76.19,76.07,76.09,5454.0,72.072,72.072,71.9585,71.9774,5454.0
2023-05-05 11:35:00,76.08,76.2,76.08,76.19,14602.0,71.968,72.0815,71.968,72.072,14602.0
2023-05-05 11:40:00,76.18,76.18,76.1,76.12,6249.0,72.0626,72.0626,71.9869,72.0058,6249.0
2023-05-05 11:45:00,76.13,76.21,76.12,76.17,7480.0,72.0153,72.0909,72.0058,72.0531,7480.0
2023-05-05 11:50:00,76.17,76.19,76.15,76.18,11357.0,72.0531,72.072,72.0342,72.0626,11357.0
2023-05-05 11:55:00,76.17,76.17,76.1,76.13,11353.0,72.0531,72.0531,71.9869,72.0153,11353.0
2023-05-05 12:00:00,76.12,76.15,76.08,76.09,8140.0,72.0058,72.0342,71.968,71.9774,8140.0
2023-05-05 12:05:00,76.08,76.13,76.05,76.13,7746.0,71.968,72.0153,71.9396,72.0153,7746.0
2023-05-05 12:10:00,76.12,76.13,76.08,76.09,4177.0,72.0058,72.0153,71.968,71.9774,4177.0
2023-05-05 12:15:00,76.09,76.17,76.09,76.11,39952.0,71.9774,72.0531,71.9774,71.9963,39952.0
2023-05-05 12:20:00,76.12,76.23,76.09,76.21,11353.0,72.0058,72.1099,71.9774,72.0909,11353.0
2023-05-05 12:25:00,76.22,76.23,76.15,76.17,9711.0,72.1004,72.1099,72.0342,72.0531,9711.0
2023-05-05 12:30:00,76.16,76.19,76.15,76.17,7941.0,72.0436,72.072,72.0342,72.0531,7941.0
2023-05-05 12:35:00,76.16,76.18,76.0,76.01,20521.0,72.0436,72.0626,71.8923,71.9017,20521.0
2023-05-05 12:40:00,76.01,76.01,75.85,75.91,17514.0,71.9017,71.9017,71.7504,71.8071,17514.0
2023-05-05 12:45:00,75.91,75.91,75.81,75.84,10609.0,71.8071,71.8071,71.7126,71.7409,10609.0
2023-05-05 12:50:00,75.86,75.89,75.82,75.85,26080.0,71.7599,71.7882,71.722,71.7504,26080.0
2023-05-05 12:55:00,75.86,75.97,75.84,75.96,21241.0,71.7599,71.8639,71.7409,71.8544,21241.0
2023-05-05 13:00:00,75.97,76.0,75.93,75.97,28527.0,71.8639,71.8923,71.8261,71.8639,28527.0
2023-05-05 13:05:00,75.96,76.0,75.91,75.97,24000.0,71.8544,71.8923,71.8071,71.8639,24000.0
2023-05-05 13:10:00,75.98,76.03,75.97,76.01,8115.0,71.8734,71.9207,71.8639,71.9017,8115.0
2023-05-05 13:15:00,76.01,76.06,76.0,76.05,5501.0,71.9017,71.949,71.8923,71.9396,5501.0
2023-05-05 13:20:00,76.05,76.1,76.05,76.08,5200.0,71.9396,71.9869,71.9396,71.968,5200.0
2023-05-05 13:25:00,76.09,76.19,76.09,76.16,5100.0,71.9774,72.072,71.9774,72.0436,5100.0
2023-05-05 13:30:00,76.17,76.28,76.17,76.25,8763.0,72.0531,72.1572,72.0531,72.1288,8763.0
2023-05-05 13:35:00,76.26,76.27,76.24,76.26,4663.0,72.1382,72.1477,72.1193,72.1382,4663.0
2023-05-05 13:40:00,76.27,76.34,76.26,76.33,4609.0,72.1477,72.2139,72.1382,72.2044,4609.0
2023-05-05 13:45:00,76.34,76.37,76.33,76.35,8461.0,72.2139,72.2423,72.2044,72.2234,8461.0
2023-05-05 13:50:00,76.35,76.36,76.33,76.34,4951.0,72.2234,72.2328,72.2044,72.2139,4951.0
2023-05-05 13:55:00,76.34,76.34,76.3,76.34,6134.0,72.2139,72.2139,72.1761,72.2139,6134.0
2023-05-05 14:00:00,76.33,76.33,76.29,76.3,4468.0,72.2044,72.2044,72.1666,72.1761,4468.0
2023-05-05 14:05:00,76.3,76.36,76.29,76.32,8832.0,72.1761,72.2328,72.1666,72.195,8832.0
2023-05-05 14:10:00,76.31,76.32,76.27,76.29,6298.0,72.1855,72.195,72.1477,72.1666,6298.0
2023-05-05 14:15:00,76.29,76.32,76.26,76.27,8507.0,72.1666,72.195,72.1382,72.1477,8507.0
2023-05-05 14:20:00,76.26,76.31,76.24,76.3,11785.0,72.1382,72.1855,72.1193,72.1761,11785.0
2023-05-05 14:25:00,76.3,76.44,76.3,76.42,6136.0,72.1761,72.3085,72.1761,72.2896,6136.0
2023-05-05 14:30:00,76.42,76.46,76.41,76.46,6637.0,72.2896,72.3274,72.2801,72.3274,6637.0
2023-05-05 14:35:00,76.46,76.5,76.45,76.46,8085.0,72.3274,72.3653,72.318,72.3274,8085.0
2023-05-05 14:40:00,76.48,76.51,76.47,76.48,16288.0,72.3463,72.3747,72.3369,72.3463,16288.0
2023-05-05 14:45:00,76.48,76.63,76.48,76.62,22407.0,72.3463,72.4882,72.3463,72.4788,22407.0
2023-05-05 14:50:00,76.64,76.65,76.61,76.62,4501.0,72.4977,72.5072,72.4693,72.4788,4501.0
2023-05-05 14:55:00,76.61,76.67,76.6,76.62,9910.0,72.4693,72.5261,72.4599,72.4788,9910.0
2023-05-05 15:00:00,76.64,76.68,76.59,76.67,10542.0,72.4977,72.5355,72.4504,72.5261,10542.0
2023-05-05 15:05:00,76.67,76.71,76.66,76.66,9416.0,72.5261,72.5639,72.5166,72.5166,9416.0
2023-05-05 15:10:00,76.66,76.69,76.65,76.67,11071.0,72.5166,72.545,72.5072,72.5261,11071.0
2023-05-05 15:15:00,76.67,76.7,76.63,76.63,11442.0,72.5261,72.5545,72.4882,72.4882,11442.0
2023-05-05 15:20:00,76.64,76.68,76.61,76.66,11491.0,72.4977,72.5355,72.4693,72.5166,11491.0
2023-05-05 15:25:00,76.66,76.66,76.57,76.64,11160.0,72.5166,72.5166,72.4315,72.4977,11160.0
2023-05-05 15:30:00,76.66,76.7,76.62,76.68,13688.0,72.5166,72.5545,72.4788,72.5355,13688.0
2023-05-05 15:35:00,76.68,76.69,76.56,76.56,14700.0,72.5355,72.545,72.422,72.422,14700.0
2023-05-05 15:40:00,76.56,76.72,76.56,76.7,19798.0,72.422,72.5734,72.422,72.5545,19798.0
2023-05-05 15:45:00,76.69,76.71,76.64,76.7,17801.0,72.545,72.5639,72.4977,72.5545,17801.0
2023-05-05 15:50:00,76.7,76.71,76.6,76.7,46028.0,72.5545,72.5639,72.4599,72.5545,46028.0
2023-05-05 15:55:00,76.71,76.78,76.65,76.78,164202.0,72.5639,72.6301,72.5072,72.6301,164202.0
2023-05-08 09:30:00,77.04,77.11,76.71,76.74,28187.0,72.8761,72.9423,72.5639,72.5923,28187.0
2023-05-08 09:35:00,76.76,77.08,76.74,77.04,23895.0,72.6112,72.9139,72.5923,72.8761,23895.0
2023-05-08 09:40:00,76.99,77.1,76.97,77.07,64840.0,72.8288,72.9328,72.8099,72.9045,64840.0
2023-05-08 09:45:00,77.03,77.03,76.73,76.82,14424.0,72.8666,72.8666,72.5828,72.668,14424.0
2023-05-08 09:50:00,76.84,77.02,76.77,77.0,17917.0,72.6869,72.8572,72.6207,72.8382,17917.0
2023-05-08 09:55:00,77.0,77.01,76.92,76.97,7193.0,72.8382,72.8477,72.7626,72.8099,7193.0
2023-05-08 10:00:00,77.0,77.1,76.99,77.1,20228.0,72.8382,72.9328,72.8288,72.9328,20228.0
2023-05-08 10:05:00,77.14,77.14,76.86,76.86,15343.0,72.9707,72.9707,72.7058,72.7058,15343.0
2023-05-08 10:10:00,76.89,76.9,76.77,76.78,18895.0,72.7342,72.7436,72.6207,72.6301,18895.0
2023-05-08 10:15:00,76.78,76.88,76.78,76.8,14380.0,72.6301,72.7247,72.6301,72.649,14380.0
2023-05-08 10:20:00,76.82,76.84,76.75,76.83,12909.0,72.668,72.6869,72.6017,72.6774,12909.0
2023-05-08 10:25:00,76.82,76.85,76.73,76.78,9645.0,72.668,72.6963,72.5828,72.6301,9645.0
2023-05-08 10:30:00,76.79,76.91,76.79,76.85,14466.0,72.6396,72.7531,72.6396,72.6963,14466.0
2023-05-08 10:35:00,76.85,76.96,76.85,76.87,19414.0,72.6963,72.8004,72.6963,72.7153,19414.0
2023-05-08 10:40:00,76.86,76.95,76.78,76.82,13876.0,72.7058,72.7909,72.6301,72.668,13876.0
2023-05-08 10:45:00,76.83,76.86,76.69,76.69,7927.0,72.6774,72.7058,72.545,72.545,7927.0
2023-05-08 10:50:00,76.66,76.83,76.66,76.81,23554.0,72.5166,72.6774,72.5166,72.6585,23554.0
2023-05-08 10:55:00,76.81,76.82,76.77,76.78,12830.0,72.6585,72.668,72.6207,72.6301,12830.0
2023-05-08 11:00:00,76.77,76.85,76.75,76.84,14767.0,72.6207,72.6963,72.6017,72.6869,14767.0
2023-05-08 11:05:00,76.84,76.86,76.81,76.85,13905.0,72.6869,72.7058,72.6585,72.6963,13905.0
2023-05-08 11:10:00,76.85,76.86,76.77,76.77,9426.0,72.6963,72.7058,72.6207,72.6207,9426.0
2023-05-08 11:15:00,76.76,76.78,76.66,76.69,10233.0,72.6112,72.6301,72.5166,72.545,10233.0
2023-05-08 11:20:00,76.69,76.7,76.55,76.55,5927.0,72.545,72.5545,72.4126,72.4126,5927.0
2023-05-08 11:25:00,76.51,76.6,76.5,76.5,6050.0,72.3747,72.4599,72.3653,72.3653,6050.0
2023-05-08 11:30:00,76.5,76.5,76.41,76.48,6137.0,72.3653,72.3653,72.2801,72.3463,6137.0
2023-05-08 11:35:00,76.46,76.46,76.37,76.37,4247.0,72.3274,72.3274,72.2423,72.2423,4247.0
2023-05-08 11:40:00,76.35,76.38,76.31,76.34,6774.0,72.2234,72.2517,72.1855,72.2139,6774.0
2023-05-08 11:45:00,76.34,76.4,76.32,76.33,7913.0,72.2139,72.2707,72.195,72.2044,7913.0
2023-05-08 11:50:00,76.33,76.33,76.23,76.27,10165.0,72.2044,72.2044,72.1099,72.1477,10165.0
2023-05-08 11:55:00,76.28,76.32,76.25,76.25,6291.0,72.1572,72.195,72.1288,72.1288,6291.0
2023-05-08 12:00:00,76.24,76.24,76.16,76.16,6794.0,72.1193,72.1193,72.0436,72.0436,6794.0
2023-05-08 12:05:00,76.15,76.18,76.13,76.16,4285.0,72.0342,72.0626,72.0153,72.0436,4285.0
2023-05-08 12:10:00,76.16,76.16,76.07,76.08,10064.0,72.0436,72.0436,71.9585,71.968,10064.0
2023-05-08 12:15:00,76.07,76.16,76.05,76.16,7059.0,71.9585,72.0436,71.9396,72.0436,7059.0
2023-05-08 12:20:00,76.15,76.15,76.07,76.07,6315.0,72.0342,72.0342,71.9585,71.9585,6315.0
2023-05-08 12:25:00,76.08,76.14,76.08,76.1,6423.0,71.968,72.0247,71.968,71.9869,6423.0
2023-05-08 12:30:00,76.11,76.12,76.07,76.07,8565.0,71.9963,72.0058,71.9585,71.9585,8565.0
2023-05-08 12:35:00,76.07,76.09,76.03,76.06,4224.0,71.9585,71.9774,71.9207,71.949,4224.0
2023-05-08 12:40:00,76.05,76.05,76.0,76.0,5279.0,71.9396,71.9396,71.8923,71.8923,5279.0
2023-05-08 12:45:00,75.96,76.01,75.96,76.01,7286.0,71.8544,71.9017,71.8544,71.9017,7286.0
2023-05-08 12:50:00,76.0,76.08,75.99,76.07,4450.0,71.8923,71.968,71.8828,71.9585,4450.0
2023-05-08 12:55:00,76.06,76.12,76.05,76.09,6907.0,71.949,72.0058,71.9396,71.9774,6907.0
2023-05-08 13:00:00,76.1,76.18,76.1,76.17,4826.0,71.9869,72.0626,71.9869,72.0531,4826.0
2023-05-08 13:05:00,76.16,76.21,76.15,76.16,5418.0,72.0436,72.0909,72.0342,72.0436,5418.0
2023-05-08 13:10:00,76.15,76.2,76.13,76.18,5305.0,72.0342,72.0815,72.0153,72.0626,5305.0
2023-05-08 13:15:00,76.17,76.2,76.1,76.11,4037.0,72.0531,72.0815,71.9869,71.9963,4037.0
2023-05-08 13:20:00,76.11,76.12,76.03,76.03,8268.0,71.9963,72.0058,71.9207,71.9207,8268.0
2023-05-08 13:25:00,76.06,76.11,76.03,76.03,3750.0,71.949,71.9963,71.9207,71.9207,3750.0
2023-05-08 13:30:00,76.04,76.1,76.03,76.07,6558.0,71.9301,71.9869,71.9207,71.9585,6558.0
2023-05-08 13:35:00,76.08,76.1,75.99,75.99,9596.0,71.968,71.9869,71.8828,71.8828,9596.0
2023-05-08 13:40:00,76.0,76.04,75.98,76.01,6339.0,71.8923,71.9301,71.8734,71.9017,6339.0
2023-05-08 13:45:00,76.03,76.11,76.02,76.03,5695.0,71.9207,71.9963,71.9112,71.9207,5695.0
2023-05-08 13:50:00,76.04,76.04,75.97,76.01,6699.0,71.9301,71.9301,71.8639,71.9017,6699.0
2023-05-08 13:55:00,76.01,76.02,75.96,75.96,6787.0,71.9017,71.9112,71.8544,71.8544,6787.0
2023-05-08 14:00:00,75.96,76.04,75.95,75.98,9388.0,71.8544,71.9301,71.845,71.8734,9388.0
2023-05-08 14:05:00,75.98,76.02,75.81,75.88,10947.0,71.8734,71.9112,71.7126,71.7788,10947.0
2023-05-08 14:10:00,75.88,75.95,75.87,75.89,20438.0,71.7788,71.845,71.7693,71.7882,20438.0
2023-05-08 14:15:00,75.9,76.01,75.89,76.01,8936.0,71.7977,71.9017,71.7882,71.9017,8936.0
2023-05-08 14:20:00,76.01,76.1,76.01,76.1,6941.0,71.9017,71.9869,71.9017,71.9869,6941.0
2023-05-08 14:25:00,76.11,76.15,76.09,76.15,6758.0,71.9963,72.0342,71.9774,72.0342,6758.0
2023-05-08 14:30:00,76.16,76.17,76.13,76.13,6387.0,72.0436,72.0531,72.0153,72.0153,6387.0
2023-05-08 14:35:00,76.13,76.15,76.09,76.09,8759.0,72.0153,72.0342,71.9774,71.9774,8759.0
2023-05-08 14:40:00,76.09,76.13,76.04,76.06,8244.0,71.9774,72.0153,71.9301,71.949,8244.0
2023-05-08 14:45:00,76.05,76.07,76.03,76.05,7574.0,71.9396,71.9585,71.9207,71.9396,7574.0
2023-05-08 14:50:00,76.05,76.16,76.03,76.14,15781.0,71.9396,72.0436,71.9207,72.0247,15781.0
2023-05-08 14:55:00,76.13,76.16,76.08,76.1,7327.0,72.0153,72.0436,71.968,71.9869,7327.0
2023-05-08 15:00:00,76.11,76.11,76.06,76.06,6793.0,71.9963,71.9963,71.949,71.949,6793.0
2023-05-08 15:05:00,76.07,76.15,76.07,76.15,14645.0,71.9585,72.0342,71.9585,72.0342,14645.0
2023-05-08 15:10:00,76.14,76.2,76.14,76.2,14886.0,72.0247,72.0815,72.0247,72.0815,14886.0
2023-05-08 15:15:00,76.22,76.24,76.12,76.22,17130.0,72.1004,72.1193,72.0058,72.1004,17130.0
2023-05-08 15:20:00,76.21,76.23,76.18,76.22,11288.0,72.0909,72.1099,72.0626,72.1004,11288.0
2023-05-08 15:25:00,76.22,76.23,76.18,76.19,13749.0,72.1004,72.1099,72.0626,72.072,13749.0
2023-05-08 15:30:00,76.21,76.23,76.16,76.22,14407.0,72.0909,72.1099,72.0436,72.1004,14407.0
2023-05-08 15:35:00,76.22,76.26,76.19,76.26,19989.0,72.1004,72.1382,72.072,72.1382,19989.0
2023-05-08 15:40:00,76.26,76.3,76.23,76.24,16089.0,72.1382,72.1761,72.1099,72.1193,16089.0
2023-05-08 15:45:00,76.23,76.26,76.17,76.17,20315.0,72.1099,72.1382,72.0531,72.0531,20315.0
2023-05-08 15:50:00,76.17,76.19,76.02,76.04,30743.0,72.0531,72.072,71.9112,71.9301,30743.0
2023-05-08 15:55:00,76.03,76.11,76.0,76.08,69736.0,71.9207,71.9963,71.8923,71.968,69736.0
2023-05-09 09:30:00,75.92,76.38,75.69,75.7,21369.0,71.8166,72.2517,71.599,71.6085,21369.0
2023-05-09 09:35:00,75.69,75.74,75.29,75.29,14177.0,71.599,71.6463,71.2207,71.2207,14177.0
2023-05-09 09:40:00,75.3,75.52,75.18,75.5,32064.0,71.2301,71.4382,71.1166,71.4193,32064.0
2023-05-09 09:45:00,75.52,75.84,75.51,75.82,19565.0,71.4382,71.7409,71.4288,71.722,19565.0
2023-05-09 09:50:00,75.83,75.87,75.79,75.79,10590.0,71.7315,71.7693,71.6936,71.6936,10590.0
2023-05-09 09:55:00,75.84,75.9,75.76,75.9,9983.0,71.7409,71.7977,71.6653,71.7977,9983.0
2023-05-09 10:00:00,75.9,76.04,75.9,75.97,14209.0,71.7977,71.9301,71.7977,71.8639,14209.0
2023-05-09 10:05:00,75.98,76.04,75.91,75.94,8952.0,71.8734,71.9301,71.8071,71.8355,8952.0
2023-05-09 10:10:00,75.94,76.18,75.93,76.13,12889.0,71.8355,72.0626,71.8261,72.0153,12889.0
2023-05-09 10:15:00,76.13,76.23,76.09,76.17,21161.0,72.0153,72.1099,71.9774,72.0531,21161.0
2023-05-09 10:20:00,76.17,76.17,75.97,76.01,10206.0,72.0531,72.0531,71.8639,71.9017,10206.0
2023-05-09 10:25:00,76.0,76.0,75.87,75.88,11876.0,71.8923,71.8923,71.7693,71.7788,11876.0
2023-05-09 10:30:00,75.89,75.92,75.85,75.87,10271.0,71.7882,71.8166,71.7504,71.7693,10271.0
2023-05-09 10:35:00,75.87,75.87,75.79,75.82,14788.0,71.7693,71.7693,71.6936,71.722,14788.0
2023-05-09 10:40:00,75.82,75.94,75.8,75.92,9943.0,71.722,71.8355,71.7031,71.8166,9943.0
2023-05-09 10:45:00,75.92,75.92,75.8,75.82,9854.0,71.8166,71.8166,71.7031,71.722,9854.0
2023-05-09 10:50:00,75.82,75.89,75.76,75.84,13278.0,71.722,71.7882,71.6653,71.7409,13278.0
2023-05-09 10:55:00,75.84,75.92,75.81,75.81,9411.0,71.7409,71.8166,71.7126,71.7126,9411.0
2023-05-09 11:00:00,75.81,75.93,75.81,75.93,11998.0,71.7126,71.8261,71.7126,71.8261,11998.0
2023-05-09 11:05:00,75.9,76.04,75.9,76.04,33652.0,71.7977,71.9301,71.7977,71.9301,33652.0
2023-05-09 11:10:00,76.04,76.12,75.99,76.1,7968.0,71.9301,72.0058,71.8828,71.9869,7968.0
2023-05-09 11:15:00,76.11,76.13,76.06,76.08,17604.0,71.9963,72.0153,71.949,71.968,17604.0
2023-05-09 11:20:00,76.09,76.1,76.06,76.08,8924.0,71.9774,71.9869,71.949,71.968,8924.0
2023-05-09 11:25:00,76.08,76.08,76.01,76.03,10696.0,71.968,71.968,71.9017,71.9207,10696.0
2023-05-09 11:30:00,76.04,76.28,76.02,76.27,13266.0,71.9301,72.1572,71.9112,72.1477,13266.0
2023-05-09 11:35:00,76.28,76.3,76.14,76.14,12221.0,72.1572,72.1761,72.0247,72.0247,12221.0
2023-05-09 11:40:00,76.13,76.19,76.09,76.12,10744.0,72.0153,72.072,71.9774,72.0058,10744.0
2023-05-09 11:45:00,76.12,76.14,76.11,76.12,11603.0,72.0058,72.0247,71.9963,72.0058,11603.0
2023-05-09 11:50:00,76.12,76.15,76.05,76.06,12421.0,72.0058,72.0342,71.9396,71.949,12421.0
2023-05-09 11:55:00,76.06,76.06,76.02,76.03,10464.0,71.949,71.949,71.9112,71.9207,10464.0
2023-05-09 12:00:00,76.03,76.07,76.0,76.06,7976.0,71.9207,71.9585,71.8923,71.949,7976.0
2023-05-09 12:05:00,76.07,76.23,76.07,76.23,5914.0,71.9585,72.1099,71.9585,72.1099,5914.0
2023-05-09 12:10:00,76.23,76.23,76.16,76.22,7038.0,72.1099,72.1099,72.0436,72.1004,7038.0
2023-05-09 12:15:00,76.2,76.3,76.2,76.28,6512.0,72.0815,72.1761,72.0815,72.1572,6512.0
2023-05-09 12:20:00,76.28,76.29,76.18,76.18,5123.0,72.1572,72.1666,72.0626,72.0626,5123.0
2023-05-09 12:25:00,76.16,76.21,76.16,76.16,7924.0,72.0436,72.0909,72.0436,72.0436,7924.0
2023-05-09 12:30:00,76.17,76.26,76.17,76.25,7986.0,72.0531,72.1382,72.0531,72.1288,7986.0
2023-05-09 12:35:00,76.26,76.27,76.18,76.19,6583.0,72.1382,72.1477,72.0626,72.072,6583.0
2023-05-09 12:40:00,76.19,76.25,76.19,76.25,6599.0,72.072,72.1288,72.072,72.1288,6599.0
2023-05-09 12:45:00,76.24,76.24,76.1,76.17,14503.0,72.1193,72.1193,71.9869,72.0531,14503.0
2023-05-09 12:50:00,76.19,76.19,76.12,76.12,6276.0,72.072,72.072,72.0058,72.0058,6276.0
2023-05-09 12:55:00,76.12,76.15,76.09,76.13,11235.0,72.0058,72.0342,71.9774,72.0153,11235.0
2023-05-09 13:00:00,76.13,76.13,76.03,76.03,6291.0,72.0153,72.0153,71.9207,71.9207,6291.0
2023-05-09 13:05:00,76.03,76.09,76.02,76.03,9508.0,71.9207,71.9774,71.9112,71.9207,9508.0
2023-05-09 13:10:00,76.02,76.07,76.02,76.07,10590.0,71.9112,71.9585,71.9112,71.9585,10590.0
2023-05-09 13:15:00,76.07,76.08,76.0,76.01,9372.0,71.9585,71.968,71.8923,71.9017,9372.0
2023-05-09 13:20:00,76.01,76.05,76.01,76.02,5126.0,71.9017,71.9396,71.9017,71.9112,5126.0
2023-05-09 13:25:00,76.03,76.07,76.0,76.07,10953.0,71.9207,71.9585,71.8923,71.9585,10953.0
2023-05-09 13:30:00,76.06,76.14,76.05,76.11,9013.0,71.949,72.0247,71.9396,71.9963,9013.0
2023-05-09 13:35:00,76.12,76.13,76.05,76.09,6272.0,72.0058,72.0153,71.9396,71.9774,6272.0
2023-05-09 13:40:00,76.1,76.1,76.02,76.03,10394.0,71.9869,71.9869,71.9112,71.9207,10394.0
2023-05-09 13:45:00,76.03,76.17,76.03,76.16,7352.0,71.9207,72.0531,71.9207,72.0436,7352.0
2023-05-09 13:50:00,76.15,76.15,76.1,76.13,12650.0,72.0342,72.0342,71.9869,72.0153,12650.0
2023-05-09 13:55:00,76.13,76.16,76.11,76.13,6720.0,72.0153,72.0436,71.9963,72.0153,6720.0
2023-05-09 14:00:00,76.15,76.18,76.09,76.12,8827.0,72.0342,72.0626,71.9774,72.0058,8827.0
2023-05-09 14:05:00,76.12,76.12,76.08,76.09,8468.0,72.0058,72.0058,71.968,71.9774,8468.0
2023-05-09 14:10:00,76.09,76.09,76.03,76.06,8996.0,71.9774,71.9774,71.9207,71.949,8996.0
2023-05-09 14:15:00,76.07,76.12,76.07,76.09,13375.0,71.9585,72.0058,71.9585,71.9774,13375.0
2023-05-09 14:20:00,76.09,76.12,76.06,76.08,16662.0,71.9774,72.0058,71.949,71.968,16662.0
2023-05-09 14:25:00,76.06,76.09,76.05,76.05,8038.0,71.949,71.9774,71.9396,71.9396,8038.0
2023-05-09 14:30:00,76.05,76.07,76.03,76.04,17461.0,71.9396,71.9585,71.9207,71.9301,17461.0
2023-05-09 14:35:00,76.03,76.08,76.03,76.04,6718.0,71.9207,71.968,71.9207,71.9301,6718.0
2023-05-09 14:40:00,76.03,76.06,76.03,76.05,8478.0,71.9207,71.949,71.9207,71.9396,8478.0
2023-05-09 14:45:00,76.06,76.08,76.04,76.08,12448.0,71.949,71.968,71.9301,71.968,12448.0
2023-05-09 14:50:00,76.07,76.08,75.95,75.96,12893.0,71.9585,71.968,71.845,71.8544,12893.0
2023-05-09 14:55:00,75.96,76.01,75.96,75.99,12616.0,71.8544,71.9017,71.8544,71.8828,12616.0
2023-05-09 15:00:00,75.99,76.02,75.99,76.01,16096.0,71.8828,71.9112,71.8828,71.9017,16096.0
2023-05-09 15:05:00,76.01,76.12,76.01,76.09,12097.0,71.9017,72.0058,71.9017,71.9774,12097.0
2023-05-09 15:10:00,76.09,76.1,76.01,76.02,25983.0,71.9774,71.9869,71.9017,71.9112,25983.0
2023-05-09 15:15:00,76.02,76.06,75.99,75.99,20988.0,71.9112,71.949,71.8828,71.8828,20988.0
2023-05-09 15:20:00,76.0,76.05,75.97,76.05,18262.0,71.8923,71.9396,71.8639,71.9396,18262.0
2023-05-09 15:25:00,76.05,76.1,76.05,76.09,12155.0,71.9396,71.9869,71.9396,71.9774,12155.0
2023-05-09 15:30:00,76.09,76.16,76.09,76.15,18159.0,71.9774,72.0436,71.9774,72.0342,18159.0
2023-05-09 15:35:00,76.14,76.18,76.13,76.13,26671.0,72.0247,72.0626,72.0153,72.0153,26671.0
2023-05-09 15:40:00,76.13,76.13,76.04,76.05,26301.0,72.0153,72.0153,71.9301,71.9396,26301.0
2023-05-09 15:45:00,76.05,76.07,76.01,76.02,28291.0,71.9396,71.9585,71.9017,71.9112,28291.0
2023-05-09 15:50:00,76.01,76.03,75.95,75.96,58783.0,71.9017,71.9207,71.845,71.8544,58783.0
2023-05-09 15:55:00,75.96,76.02,75.86,75.98,171321.0,71.8544,71.9112,71.7599,71.8734,171321.0
2023-05-10 09:30:00,76.27,76.42,75.97,76.1,32940.0,72.1477,72.2896,71.8639,71.9869,32940.0
2023-05-10 09:35:00,76.13,76.18,75.87,75.9,8450.0,72.0153,72.0626,71.7693,71.7977,8450.0
2023-05-10 09:40:00,75.81,75.84,75.49,75.52,12140.0,71.7126,71.7409,71.4099,71.4382,12140.0
2023-05-10 09:45:00,75.49,75.49,75.17,75.25,42674.0,71.4099,71.4099,71.1071,71.1828,42674.0
2023-05-10 09:50:00,75.23,75.23,75.0,75.0,19356.0,71.1639,71.1639,70.9463,70.9463,19356.0
2023-05-10 09:55:00,74.99,75.16,74.9,75.06,30630.0,70.9369,71.0977,70.8517,71.0031,30630.0
2023-05-10 10:00:00,75.05,75.13,74.94,74.95,26483.0,70.9936,71.0693,70.8896,70.899,26483.0
2023-05-10 10:05:00,74.96,75.05,74.72,74.73,19257.0,70.9085,70.9936,70.6815,70.6909,19257.0
2023-05-10 10:10:00,74.72,74.89,74.67,74.78,17839.0,70.6815,70.8423,70.6342,70.7382,17839.0
2023-05-10 10:15:00,74.79,74.83,74.5,74.53,18048.0,70.7477,70.7855,70.4734,70.5017,18048.0
2023-05-10 10:20:00,74.53,74.66,74.5,74.54,26695.0,70.5017,70.6247,70.4734,70.5112,26695.0
2023-05-10 10:25:00,74.51,74.63,74.48,74.5,22045.0,70.4828,70.5963,70.4544,70.4734,22045.0
2023-05-10 10:30:00,74.52,74.66,74.52,74.65,14598.0,70.4923,70.6247,70.4923,70.6153,14598.0
2023-05-10 10:35:00,74.63,74.71,74.57,74.67,24918.0,70.5963,70.672,70.5396,70.6342,24918.0
2023-05-10 10:40:00,74.68,74.69,74.52,74.55,17951.0,70.6436,70.6531,70.4923,70.5207,17951.0
2023-05-10 10:45:00,74.54,74.68,74.48,74.54,24025.0,70.5112,70.6436,70.4544,70.5112,24025.0
2023-05-10 10:50:00,74.51,74.56,74.48,74.5,16244.0,70.4828,70.5301,70.4544,70.4734,16244.0
2023-05-10 10:55:00,74.49,74.57,74.45,74.55,15189.0,70.4639,70.5396,70.4261,70.5207,15189.0
2023-05-10 11:00:00,74.57,74.6,74.48,74.48,11585.0,70.5396,70.568,70.4544,70.4544,11585.0
2023-05-10 11:05:00,74.48,74.55,74.41,74.49,19285.0,70.4544,70.5207,70.3882,70.4639,19285.0
2023-05-10 11:10:00,74.48,74.48,74.36,74.37,6882.0,70.4544,70.4544,70.3409,70.3504,6882.0
2023-05-10 11:15:00,74.35,74.36,74.26,74.31,9860.0,70.3315,70.3409,70.2463,70.2936,9860.0
2023-05-10 11:20:00,74.29,74.38,74.28,74.29,6630.0,70.2747,70.3598,70.2652,70.2747,6630.0
2023-05-10 11:25:00,74.29,74.3,74.2,74.25,13133.0,70.2747,70.2842,70.1896,70.2369,13133.0
2023-05-10 11:30:00,74.25,74.28,74.16,74.25,19253.0,70.2369,70.2652,70.1517,70.2369,19253.0
2023-05-10 11:35:00,74.24,74.3,74.19,74.26,11224.0,70.2274,70.2842,70.1801,70.2463,11224.0
2023-05-10 11:40:00,74.26,74.27,74.18,74.2,15000.0,70.2463,70.2558,70.1707,70.1896,15000.0
2023-05-10 11:45:00,74.19,74.22,74.13,74.14,16402.0,70.1801,70.2085,70.1234,70.1328,16402.0
2023-05-10 11:50:00,74.15,74.24,74.15,74.18,13121.0,70.1423,70.2274,70.1423,70.1707,13121.0
2023-05-10 11:55:00,74.2,74.24,74.11,74.13,10742.0,70.1896,70.2274,70.1044,70.1234,10742.0
2023-05-10 12:00:00,74.16,74.18,74.13,74.15,11472.0,70.1517,70.1707,70.1234,70.1423,11472.0
2023-05-10 12:05:00,74.15,74.15,74.05,74.08,10569.0,70.1423,70.1423,70.0477,70.0761,10569.0
2023-05-10 12:10:00,74.09,74.13,74.03,74.03,14600.0,70.0855,70.1234,70.0288,70.0288,14600.0
2023-05-10 12:15:00,74.04,74.09,74.0,74.02,13999.0,70.0382,70.0855,70.0004,70.0193,13999.0
2023-05-10 12:20:00,74.01,74.01,73.95,74.01,12950.0,70.0098,70.0098,69.9531,70.0098,12950.0
2023-05-10 12:25:00,74.01,74.03,73.82,73.83,10684.0,70.0098,70.0288,69.8301,69.8396,10684.0
2023-05-10 12:30:00,73.82,73.86,73.7,73.72,20118.0,69.8301,69.8679,69.7166,69.7355,20118.0
2023-05-10 12:35:00,73.71,73.71,73.58,73.6,7309.0,69.7261,69.7261,69.6031,69.622,7309.0
2023-05-10 12:40:00,73.61,73.64,73.48,73.52,13889.0,69.6315,69.6598,69.5085,69.5463,13889.0
2023-05-10 12:45:00,73.52,73.53,73.47,73.52,14890.0,69.5463,69.5558,69.499,69.5463,14890.0
2023-05-10 12:50:00,73.5,73.62,73.49,73.61,10925.0,69.5274,69.6409,69.5179,69.6315,10925.0
2023-05-10 12:55:00,73.59,73.61,73.48,73.56,11409.0,69.6125,69.6315,69.5085,69.5842,11409.0
2023-05-10 13:00:00,73.54,73.56,73.46,73.51,11116.0,69.5652,69.5842,69.4896,69.5369,11116.0
2023-05-10 13:05:00,73.5,73.58,73.49,73.58,10739.0,69.5274,69.6031,69.5179,69.6031,10739.0
2023-05-10 13:10:00,73.58,73.6,73.53,73.57,13071.0,69.6031,69.622,69.5558,69.5936,13071.0
2023-05-10 13:15:00,73.56,73.56,73.5,73.5,10475.0,69.5842,69.5842,69.5274,69.5274,10475.0
2023-05-10 13:20:00,73.5,73.56,73.45,73.46,14024.0,69.5274,69.5842,69.4801,69.4896,14024.0
2023-05-10 13:25:00,73.44,73.48,73.35,73.41,22064.0,69.4707,69.5085,69.3855,69.4423,22064.0
2023-05-10 13:30:00,73.4,73.44,73.39,73.44,10459.0,69.4328,69.4707,69.4234,69.4707,10459.0
2023-05-10 13:35:00,73.43,73.44,73.28,73.32,12022.0,69.4612,69.4707,69.3193,69.3571,12022.0
2023-05-10 13:40:00,73.31,73.37,73.31,73.36,11912.0,69.3477,69.4044,69.3477,69.395,11912.0
2023-05-10 13:45:00,73.36,73.42,73.33,73.4,18470.0,69.395,69.4517,69.3666,69.4328,18470.0
2023-05-10 13:50:00,73.4,73.46,73.38,73.45,14087.0,69.4328,69.4896,69.4139,69.4801,14087.0
2023-05-10 13:55:00,73.46,73.47,73.38,73.39,29133.0,69.4896,69.499,69.4139,69.4234,29133.0
2023-05-10 14:00:00,73.4,73.46,73.34,73.38,13219.0,69.4328,69.4896,69.3761,69.4139,13219.0
2023-05-10 14:05:00,73.39,73.45,73.34,73.44,22126.0,69.4234,69.4801,69.3761,69.4707,22126.0
2023-05-10 14:10:00,73.45,73.5,73.45,73.48,13354.0,69.4801,69.5274,69.4801,69.5085,13354.0
2023-05-10 14:15:00,73.47,73.57,73.46,73.5,21655.0,69.499,69.5936,69.4896,69.5274,21655.0
2023-05-10 14:20:00,73.51,73.52,73.39,73.44,19985.0,69.5369,69.5463,69.4234,69.4707,19985.0
2023-05-10 14:25:00,73.44,73.44,73.37,73.39,23347.0,69.4707,69.4707,69.4044,69.4234,23347.0
2023-05-10 14:30:00,73.41,73.58,73.41,73.58,26586.0,69.4423,69.6031,69.4423,69.6031,26586.0
2023-05-10 14:35:00,73.58,73.58,73.52,73.56,27607.0,69.6031,69.6031,69.5463,69.5842,27607.0
2023-05-10 14:40:00,73.56,73.61,73.54,73.56,41775.0,69.5842,69.6315,69.5652,69.5842,41775.0
2023-05-10 14:45:00,73.57,73.59,73.44,73.48,33183.0,69.5936,69.6125,69.4707,69.5085,33183.0
2023-05-10 14:50:00,73.48,73.51,73.46,73.48,39025.0,69.5085,69.5369,69.4896,69.5085,39025.0
2023-05-10 14:55:00,73.48,73.51,73.43,73.44,21245.0,69.5085,69.5369,69.4612,69.4707,21245.0
2023-05-10 15:00:00,73.44,73.46,73.4,73.43,26666.0,69.4707,69.4896,69.4328,69.4612,26666.0
2023-05-10 15:05:00,73.43,73.47,73.37,73.44,52109.0,69.4612,69.499,69.4044,69.4707,52109.0
2023-05-10 15:10:00,73.45,73.59,73.41,73.43,70278.0,69.4801,69.6125,69.4423,69.4612,70278.0
2023-05-10 15:15:00,73.44,73.5,73.42,73.5,28731.0,69.4707,69.5274,69.4517,69.5274,28731.0
2023-05-10 15:20:00,73.51,73.63,73.51,73.58,54451.0,69.5369,69.6504,69.5369,69.6031,54451.0
2023-05-10 15:25:00,73.57,73.6,73.49,73.49,82236.0,69.5936,69.622,69.5179,69.5179,82236.0
2023-05-10 15:30:00,73.49,73.71,73.47,73.59,93622.0,69.5179,69.7261,69.499,69.6125,93622.0
2023-05-10 15:35:00,73.57,73.6,73.5,73.51,64759.0,69.5936,69.622,69.5274,69.5369,64759.0
2023-05-10 15:40:00,73.51,73.51,73.46,73.49,66554.0,69.5369,69.5369,69.4896,69.5179,66554.0
2023-05-10 15:45:00,73.49,73.5,73.43,73.43,76066.0,69.5179,69.5274,69.4612,69.4612,76066.0
2023-05-10 15:50:00,73.43,73.44,73.36,73.39,108317.0,69.4612,69.4707,69.395,69.4234,108317.0
2023-05-10 15:55:00,73.39,73.48,73.37,73.39,181409.0,69.4234,69.5085,69.4044,69.4234,181409.0
2023-05-11 09:30:00,72.96,73.05,72.13,72.19,87539.0,69.0166,69.1017,68.2315,68.2882,87539.0
2023-05-11 09:35:00,72.16,72.16,71.9,72.09,59555.0,68.2598,68.2598,68.0139,68.1936,59555.0
2023-05-11 09:40:00,72.09,72.46,71.98,72.37,70996.0,68.1936,68.5436,68.0896,68.4585,70996.0
2023-05-11 09:45:00,72.38,72.61,72.34,72.34,31957.0,68.4679,68.6855,68.4301,68.4301,31957.0
2023-05-11 09:50:00,72.34,72.56,72.31,72.43,34324.0,68.4301,68.6382,68.4017,68.5152,34324.0
2023-05-11 09:55:00,72.4,72.69,72.37,72.64,27958.0,68.4869,68.7612,68.4585,68.7139,27958.0
2023-05-11 10:00:00,72.62,72.9,72.62,72.88,35292.0,68.695,68.9598,68.695,68.9409,35292.0
2023-05-11 10:05:00,72.88,72.94,72.83,72.87,14237.0,68.9409,68.9977,68.8936,68.9315,14237.0
2023-05-11 10:10:00,72.85,72.88,72.56,72.72,20308.0,68.9125,68.9409,68.6382,68.7896,20308.0
2023-05-11 10:15:00,72.73,72.78,72.65,72.65,12176.0,68.799,68.8463,68.7233,68.7233,12176.0
2023-05-11 10:20:00,72.64,72.68,72.58,72.66,13919.0,68.7139,68.7517,68.6571,68.7328,13919.0
2023-05-11 10:25:00,72.64,72.88,72.64,72.8,17243.0,68.7139,68.9409,68.7139,68.8652,17243.0
2023-05-11 10:30:00,72.78,72.99,72.78,72.97,159920.0,68.8463,69.045,68.8463,69.0261,159920.0
2023-05-11 10:35:00,72.98,73.14,72.98,73.14,17564.0,69.0355,69.1869,69.0355,69.1869,17564.0
2023-05-11 10:40:00,73.14,73.16,72.99,73.08,23298.0,69.1869,69.2058,69.045,69.1301,23298.0
2023-05-11 10:45:00,73.07,73.25,73.02,73.18,39163.0,69.1206,69.2909,69.0734,69.2247,39163.0
2023-05-11 10:50:00,73.21,73.45,73.18,73.44,17568.0,69.2531,69.4801,69.2247,69.4707,17568.0
2023-05-11 10:55:00,73.45,73.54,73.42,73.42,29884.0,69.4801,69.5652,69.4517,69.4517,29884.0
2023-05-11 11:00:00,73.43,73.45,73.32,73.32,17028.0,69.4612,69.4801,69.3571,69.3571,17028.0
2023-05-11 11:05:00,73.32,73.42,73.23,73.26,30916.0,69.3571,69.4517,69.272,69.3004,30916.0
2023-05-11 11:10:00,73.26,73.27,73.15,73.16,20267.0,69.3004,69.3098,69.1963,69.2058,20267.0
2023-05-11 11:15:00,73.16,73.18,73.04,73.06,11210.0,69.2058,69.2247,69.0923,69.1112,11210.0
2023-05-11 11:20:00,73.07,73.08,72.99,72.99,14551.0,69.1206,69.1301,69.045,69.045,14551.0
2023-05-11 11:25:00,73.0,73.05,72.94,72.97,20085.0,69.0544,69.1017,68.9977,69.0261,20085.0
2023-05-11 11:30:00,72.98,73.05,72.96,73.01,11494.0,69.0355,69.1017,69.0166,69.0639,11494.0
2023-05-11 11:35:00,73.03,73.06,72.99,72.99,11403.0,69.0828,69.1112,69.045,69.045,11403.0
2023-05-11 11:40:00,73.0,73.19,72.96,73.19,12748.0,69.0544,69.2342,69.0166,69.2342,12748.0
2023-05-11 11:45:00,73.2,73.25,73.12,73.13,15457.0,69.2436,69.2909,69.1679,69.1774,15457.0
2023-05-11 11:50:00,73.14,73.26,73.14,73.18,50565.0,69.1869,69.3004,69.1869,69.2247,50565.0
2023-05-11 11:55:00,73.19,73.2,73.04,73.06,22580.0,69.2342,69.2436,69.0923,69.1112,22580.0
2023-05-11 12:00:00,73.06,73.08,72.95,72.95,14171.0,69.1112,69.1301,69.0071,69.0071,14171.0
2023-05-11 12:05:00,72.94,73.13,72.94,73.06,11186.0,68.9977,69.1774,68.9977,69.1112,11186.0
2023-05-11 12:10:00,73.06,73.12,73.01,73.12,12898.0,69.1112,69.1679,69.0639,69.1679,12898.0
2023-05-11 12:15:00,73.1,73.12,73.04,73.09,16160.0,69.149,69.1679,69.0923,69.1396,16160.0
2023-05-11 12:20:00,73.09,73.21,73.06,73.16,14925.0,69.1396,69.2531,69.1112,69.2058,14925.0
2023-05-11 12:25:00,73.16,73.21,73.12,73.2,9226.0,69.2058,69.2531,69.1679,69.2436,9226.0
2023-05-11 12:30:00,73.19,73.2,73.15,73.16,9831.0,69.2342,69.2436,69.1963,69.2058,9831.0
2023-05-11 12:35:00,73.16,73.24,73.15,73.17,11275.0,69.2058,69.2815,69.1963,69.2152,11275.0
2023-05-11 12:40:00,73.2,73.32,73.19,73.26,9095.0,69.2436,69.3571,69.2342,69.3004,9095.0
2023-05-11 12:45:00,73.23,73.26,73.21,73.24,10800.0,69.272,69.3004,69.2531,69.2815,10800.0
2023-05-11 12:50:00,73.23,73.34,73.22,73.33,8414.0,69.272,69.3761,69.2625,69.3666,8414.0
2023-05-11 12:55:00,73.34,73.36,73.27,73.28,14047.0,69.3761,69.395,69.3098,69.3193,14047.0
2023-05-11 13:00:00,73.28,73.3,73.23,73.27,10446.0,69.3193,69.3382,69.272,69.3098,10446.0
2023-05-11 13:05:00,73.26,73.31,73.21,73.25,9318.0,69.3004,69.3477,69.2531,69.2909,9318.0
2023-05-11 13:10:00,73.25,73.31,73.17,73.18,10176.0,69.2909,69.3477,69.2152,69.2247,10176.0
2023-05-11 13:15:00,73.18,73.27,73.17,73.26,13533.0,69.2247,69.3098,69.2152,69.3004,13533.0
2023-05-11 13:20:00,73.28,73.3,73.15,73.17,12849.0,69.3193,69.3382,69.1963,69.2152,12849.0
2023-05-11 13:25:00,73.17,73.27,73.17,73.23,8345.0,69.2152,69.3098,69.2152,69.272,8345.0
2023-05-11 13:30:00,73.22,73.3,73.2,73.3,11253.0,69.2625,69.3382,69.2436,69.3382,11253.0
2023-05-11 13:35:00,73.31,73.49,73.28,73.48,18422.0,69.3477,69.5179,69.3193,69.5085,18422.0
2023-05-11 13:40:00,73.47,73.47,73.38,73.42,13123.0,69.499,69.499,69.4139,69.4517,13123.0
2023-05-11 13:45:00,73.39,73.39,73.27,73.3,16949.0,69.4234,69.4234,69.3098,69.3382,16949.0
2023-05-11 13:50:00,73.26,73.32,73.25,73.31,7564.0,69.3004,69.3571,69.2909,69.3477,7564.0
2023-05-11 13:55:00,73.31,73.38,73.26,73.38,8640.0,69.3477,69.4139,69.3004,69.4139,8640.0
2023-05-11 14:00:00,73.38,73.39,73.28,73.35,11246.0,69.4139,69.4234,69.3193,69.3855,11246.0
2023-05-11 14:05:00,73.36,73.36,73.29,73.35,14581.0,69.395,69.395,69.3288,69.3855,14581.0
2023-05-11 14:10:00,73.35,73.36,73.3,73.35,14345.0,69.3855,69.395,69.3382,69.3855,14345.0
2023-05-11 14:15:00,73.36,73.36,73.22,73.23,12639.0,69.395,69.395,69.2625,69.272,12639.0
2023-05-11 14:20:00,73.22,73.3,73.2,73.28,12491.0,69.2625,69.3382,69.2436,69.3193,12491.0
2023-05-11 14:25:00,73.28,73.34,73.27,73.31,7771.0,69.3193,69.3761,69.3098,69.3477,7771.0
2023-05-11 14:30:00,73.33,73.37,73.32,73.36,7646.0,69.3666,69.4044,69.3571,69.395,7646.0
2023-05-11 14:35:00,73.37,73.41,73.33,73.37,12937.0,69.4044,69.4423,69.3666,69.4044,12937.0
2023-05-11 14:40:00,73.38,73.5,73.38,73.47,9501.0,69.4139,69.5274,69.4139,69.499,9501.0
2023-05-11 14:45:00,73.48,73.57,73.46,73.56,10351.0,69.5085,69.5936,69.4896,69.5842,10351.0
2023-05-11 14:50:00,73.55,73.58,73.49,73.5,13377.0,69.5747,69.6031,69.5179,69.5274,13377.0
2023-05-11 14:55:00,73.49,73.63,73.48,73.62,8682.0,69.5179,69.6504,69.5085,69.6409,8682.0
2023-05-11 15:00:00,73.64,73.67,73.59,73.59,9990.0,69.6598,69.6882,69.6125,69.6125,9990.0
2023-05-11 15:05:00,73.59,73.62,73.56,73.62,16800.0,69.6125,69.6409,69.5842,69.6409,16800.0
2023-05-11 15:10:00,73.61,73.63,73.58,73.6,13386.0,69.6315,69.6504,69.6031,69.622,13386.0
2023-05-11 15:15:00,73.59,73.59,73.56,73.58,18452.0,69.6125,69.6125,69.5842,69.6031,18452.0
2023-05-11 15:20:00,73.57,73.68,73.56,73.65,17307.0,69.5936,69.6977,69.5842,69.6693,17307.0
2023-05-11 15:25:00,73.65,73.7,73.62,73.7,17227.0,69.6693,69.7166,69.6409,69.7166,17227.0
2023-05-11 15:30:00,73.68,73.73,73.66,73.71,28666.0,69.6977,69.745,69.6788,69.7261,28666.0
2023-05-11 15:35:00,73.7,73.73,73.63,73.71,48684.0,69.7166,69.745,69.6504,69.7261,48684.0
2023-05-11 15:40:00,73.71,73.71,73.61,73.64,61827.0,69.7261,69.7261,69.6315,69.6598,61827.0
2023-05-11 15:45:00,73.64,73.76,73.61,73.72,56495.0,69.6598,69.7734,69.6315,69.7355,56495.0
2023-05-11 15:50:00,73.72,73.79,73.67,73.75,60053.0,69.7355,69.8017,69.6882,69.7639,60053.0
2023-05-11 15:55:00,73.76,73.8,73.64,73.66,154418.0,69.7734,69.8112,69.6598,69.6788,154418.0
2023-05-12 09:30:00,73.97,74.39,73.88,74.39,31594.0,69.972,70.3693,69.8869,70.3693,31594.0
2023-05-12 09:35:00,74.43,74.43,74.19,74.38,9052.0,70.4071,70.4071,70.1801,70.3598,9052.0
2023-05-12 09:40:00,74.35,74.35,74.11,74.11,2780.0,70.3315,70.3315,70.1044,70.1044,2780.0
2023-05-12 09:45:00,74.19,74.24,74.11,74.11,4033.0,70.1801,70.2274,70.1044,70.1044,4033.0
2023-05-12 09:50:00,74.05,74.15,74.05,74.13,4729.0,70.0477,70.1423,70.0477,70.1234,4729.0
2023-05-12 09:55:00,74.17,74.18,74.02,74.04,5382.0,70.1612,70.1707,70.0193,70.0382,5382.0
2023-05-12 10:00:00,73.96,74.06,73.95,73.98,13585.0,69.9625,70.0571,69.9531,69.9815,13585.0
2023-05-12 10:05:00,73.98,74.04,73.92,73.92,9098.0,69.9815,70.0382,69.9247,69.9247,9098.0
2023-05-12 10:10:00,73.96,74.1,73.95,74.03,13873.0,69.9625,70.095,69.9531,70.0288,13873.0
2023-05-12 10:15:00,74.02,74.07,73.97,74.05,7993.0,70.0193,70.0666,69.972,70.0477,7993.0
2023-05-12 10:20:00,74.03,74.04,73.95,74.03,7991.0,70.0288,70.0382,69.9531,70.0288,7991.0
2023-05-12 10:25:00,74.0,74.09,73.99,74.03,96168.0,70.0004,70.0855,69.9909,70.0288,96168.0
2023-05-12 10:30:00,74.04,74.16,74.01,74.14,9273.0,70.0382,70.1517,70.0098,70.1328,9273.0
2023-05-12 10:35:00,74.14,74.24,74.13,74.23,12107.0,70.1328,70.2274,70.1234,70.218,12107.0
2023-05-12 10:40:00,74.22,74.22,74.1,74.12,6565.0,70.2085,70.2085,70.095,70.1139,6565.0
2023-05-12 10:45:00,74.09,74.11,74.05,74.09,5443.0,70.0855,70.1044,70.0477,70.0855,5443.0
2023-05-12 10:50:00,74.09,74.09,73.92,74.02,9270.0,70.0855,70.0855,69.9247,70.0193,9270.0
2023-05-12 10:55:00,74.03,74.05,73.99,74.04,8728.0,70.0288,70.0477,69.9909,70.0382,8728.0
2023-05-12 11:00:00,74.04,74.06,73.93,73.99,7642.0,70.0382,70.0571,69.9342,69.9909,7642.0
2023-05-12 11:05:00,74.03,74.06,73.99,74.0,4697.0,70.0288,70.0571,69.9909,70.0004,4697.0
2023-05-12 11:10:00,73.98,74.04,73.9,73.94,8385.0,69.9815,70.0382,69.9058,69.9436,8385.0
2023-05-12 11:15:00,73.95,73.95,73.84,73.88,9747.0,69.9531,69.9531,69.849,69.8869,9747.0
2023-05-12 11:20:00,73.87,73.96,73.84,73.95,8834.0,69.8774,69.9625,69.849,69.9531,8834.0
2023-05-12 11:25:00,73.96,73.98,73.92,73.94,8714.0,69.9625,69.9815,69.9247,69.9436,8714.0
2023-05-12 11:30:00,73.93,73.97,73.89,73.97,6205.0,69.9342,69.972,69.8963,69.972,6205.0
2023-05-12 11:35:00,73.99,74.02,73.87,73.88,20599.0,69.9909,70.0193,69.8774,69.8869,20599.0
2023-05-12 11:40:00,73.88,73.92,73.83,73.83,10334.0,69.8869,69.9247,69.8396,69.8396,10334.0
2023-05-12 11:45:00,73.79,73.93,73.77,73.91,9341.0,69.8017,69.9342,69.7828,69.9152,9341.0
2023-05-12 11:50:00,73.92,73.95,73.9,73.94,6664.0,69.9247,69.9531,69.9058,69.9436,6664.0
2023-05-12 11:55:00,73.91,74.0,73.91,74.0,5224.0,69.9152,70.0004,69.9152,70.0004,5224.0
2023-05-12 12:00:00,74.01,74.03,73.88,73.93,10539.0,70.0098,70.0288,69.8869,69.9342,10539.0
2023-05-12 12:05:00,73.92,73.95,73.89,73.92,8429.0,69.9247,69.9531,69.8963,69.9247,8429.0
2023-05-12 12:10:00,73.91,73.91,73.79,73.83,12038.0,69.9152,69.9152,69.8017,69.8396,12038.0
2023-05-12 12:15:00,73.84,73.87,73.82,73.87,5916.0,69.849,69.8774,69.8301,69.8774,5916.0
2023-05-12 12:20:00,73.88,73.88,73.81,73.83,9805.0,69.8869,69.8869,69.8207,69.8396,9805.0
2023-05-12 12:25:00,73.82,73.87,73.8,73.85,17469.0,69.8301,69.8774,69.8112,69.8585,17469.0
2023-05-12 12:30:00,73.86,73.96,73.85,73.95,18735.0,69.8679,69.9625,69.8585,69.9531,18735.0
2023-05-12 12:35:00,73.97,73.98,73.9,73.96,19256.0,69.972,69.9815,69.9058,69.9625,19256.0
2023-05-12 12:40:00,73.98,73.98,73.89,73.91,5308.0,69.9815,69.9815,69.8963,69.9152,5308.0
2023-05-12 12:45:00,73.9,73.9,73.79,73.81,5369.0,69.9058,69.9058,69.8017,69.8207,5369.0
2023-05-12 12:50:00,73.81,73.82,73.76,73.78,8582.0,69.8207,69.8301,69.7734,69.7923,8582.0
2023-05-12 12:55:00,73.78,73.84,73.78,73.83,18208.0,69.7923,69.849,69.7923,69.8396,18208.0
2023-05-12 13:00:00,73.82,73.82,73.74,73.8,5812.0,69.8301,69.8301,69.7544,69.8112,5812.0
2023-05-12 13:05:00,73.8,73.83,73.79,73.79,15249.0,69.8112,69.8396,69.8017,69.8017,15249.0
2023-05-12 13:10:00,73.8,73.87,73.79,73.86,28530.0,69.8112,69.8774,69.8017,69.8679,28530.0
2023-05-12 13:15:00,73.86,73.9,73.8,73.89,27109.0,69.8679,69.9058,69.8112,69.8963,27109.0
2023-05-12 13:20:00,73.89,74.06,73.87,74.06,7038.0,69.8963,70.0571,69.8774,70.0571,7038.0
2023-05-12 13:25:00,74.07,74.08,73.99,74.02,3286.0,70.0666,70.0761,69.9909,70.0193,3286.0
2023-05-12 13:30:00,74.02,74.08,74.0,74.01,8237.0,70.0193,70.0761,70.0004,70.0098,8237.0
2023-05-12 13:35:00,74.0,74.02,73.94,73.96,14365.0,70.0004,70.0193,69.9436,69.9625,14365.0
2023-05-12 13:40:00,73.97,74.06,73.96,74.01,7054.0,69.972,70.0571,69.9625,70.0098,7054.0
2023-05-12 13:45:00,74.01,74.01,73.94,73.99,7916.0,70.0098,70.0098,69.9436,69.9909,7916.0
2023-05-12 13:50:00,73.98,74.0,73.92,73.98,7108.0,69.9815,70.0004,69.9247,69.9815,7108.0
2023-05-12 13:55:00,73.98,73.99,73.93,73.95,4284.0,69.9815,69.9909,69.9342,69.9531,4284.0
2023-05-12 14:00:00,73.95,74.05,73.89,74.05,7366.0,69.9531,70.0477,69.8963,70.0477,7366.0
2023-05-12 14:05:00,74.04,74.08,74.02,74.07,16503.0,70.0382,70.0761,70.0193,70.0666,16503.0
2023-05-12 14:10:00,74.07,74.11,74.06,74.09,6016.0,70.0666,70.1044,70.0571,70.0855,6016.0
2023-05-12 14:15:00,74.08,74.09,74.03,74.07,5328.0,70.0761,70.0855,70.0288,70.0666,5328.0
2023-05-12 14:20:00,74.06,74.07,74.02,74.07,4532.0,70.0571,70.0666,70.0193,70.0666,4532.0
2023-05-12 14:25:00,74.06,74.14,74.05,74.09,8766.0,70.0571,70.1328,70.0477,70.0855,8766.0
2023-05-12 14:30:00,74.09,74.11,74.02,74.05,6488.0,70.0855,70.1044,70.0193,70.0477,6488.0
2023-05-12 14:35:00,74.06,74.06,73.98,74.03,12923.0,70.0571,70.0571,69.9815,70.0288,12923.0
2023-05-12 14:40:00,74.04,74.07,74.02,74.06,4236.0,70.0382,70.0666,70.0193,70.0571,4236.0
2023-05-12 14:45:00,74.06,74.14,74.06,74.12,9158.0,70.0571,70.1328,70.0571,70.1139,9158.0
2023-05-12 14:50:00,74.14,74.28,74.14,74.28,6950.0,70.1328,70.2652,70.1328,70.2652,6950.0
2023-05-12 14:55:00,74.29,74.34,74.28,74.32,14818.0,70.2747,70.322,70.2652,70.3031,14818.0
2023-05-12 15:00:00,74.33,74.35,74.28,74.33,13282.0,70.3125,70.3315,70.2652,70.3125,13282.0
2023-05-12 15:05:00,74.34,74.35,74.33,74.35,20550.0,70.322,70.3315,70.3125,70.3315,20550.0
2023-05-12 15:10:00,74.33,74.35,74.25,74.26,8874.0,70.3125,70.3315,70.2369,70.2463,8874.0
2023-05-12 15:15:00,74.27,74.29,74.25,74.29,7477.0,70.2558,70.2747,70.2369,70.2747,7477.0
2023-05-12 15:20:00,74.28,74.33,74.28,74.3,8821.0,70.2652,70.3125,70.2652,70.2842,8821.0
2023-05-12 15:25:00,74.3,74.45,74.29,74.44,26071.0,70.2842,70.4261,70.2747,70.4166,26071.0
2023-05-12 15:30:00,74.45,74.7,74.44,74.7,29751.0,70.4261,70.6625,70.4166,70.6625,29751.0
2023-05-12 15:35:00,74.7,74.74,74.58,74.6,40765.0,70.6625,70.7004,70.549,70.568,40765.0
2023-05-12 15:40:00,74.61,74.65,74.55,74.61,27344.0,70.5774,70.6153,70.5207,70.5774,27344.0
2023-05-12 15:45:00,74.62,74.64,74.54,74.57,27919.0,70.5869,70.6058,70.5112,70.5396,27919.0
2023-05-12 15:50:00,74.58,74.73,74.57,74.72,104773.0,70.549,70.6909,70.5396,70.6815,104773.0
2023-05-12 15:55:00,74.73,74.78,74.62,74.64,249695.0,70.6909,70.7382,70.5869,70.6058,249695.0
2023-05-15 09:30:00,74.52,74.53,74.14,74.14,25316.0,70.4923,70.5017,70.1328,70.1328,25316.0
2023-05-15 09:35:00,74.15,74.39,74.12,74.39,9336.0,70.1423,70.3693,70.1139,70.3693,9336.0
2023-05-15 09:40:00,74.41,74.41,74.07,74.07,10153.0,70.3882,70.3882,70.0666,70.0666,10153.0
2023-05-15 09:45:00,74.09,74.09,73.93,74.04,6026.0,70.0855,70.0855,69.9342,70.0382,6026.0
2023-05-15 09:50:00,74.05,74.1,73.97,73.97,7251.0,70.0477,70.095,69.972,69.972,7251.0
2023-05-15 09:55:00,73.98,74.04,73.98,74.02,3619.0,69.9815,70.0382,69.9815,70.0193,3619.0
2023-05-15 10:00:00,74.08,74.16,74.04,74.08,10406.0,70.0761,70.1517,70.0382,70.0761,10406.0
2023-05-15 10:05:00,74.08,74.18,74.08,74.15,11767.0,70.0761,70.1707,70.0761,70.1423,11767.0
2023-05-15 10:10:00,74.14,74.18,74.13,74.18,7986.0,70.1328,70.1707,70.1234,70.1707,7986.0
2023-05-15 10:15:00,74.17,74.26,74.16,74.23,18319.0,70.1612,70.2463,70.1517,70.218,18319.0
2023-05-15 10:20:00,74.25,74.35,74.24,74.35,9823.0,70.2369,70.3315,70.2274,70.3315,9823.0
2023-05-15 10:25:00,74.36,74.46,74.36,74.45,3906.0,70.3409,70.4355,70.3409,70.4261,3906.0
2023-05-15 10:30:00,74.46,74.48,74.4,74.41,7120.0,70.4355,70.4544,70.3788,70.3882,7120.0
2023-05-15 10:35:00,74.41,74.45,74.27,74.3,7043.0,70.3882,70.4261,70.2558,70.2842,7043.0
2023-05-15 10:40:00,74.3,74.37,74.29,74.32,7886.0,70.2842,70.3504,70.2747,70.3031,7886.0
2023-05-15 10:45:00,74.31,74.37,74.28,74.34,35492.0,70.2936,70.3504,70.2652,70.322,35492.0
2023-05-15 10:50:00,74.38,74.46,74.35,74.42,8027.0,70.3598,70.4355,70.3315,70.3977,8027.0
2023-05-15 10:55:00,74.44,74.57,74.44,74.5,18884.0,70.4166,70.5396,70.4166,70.4734,18884.0
2023-05-15 11:00:00,74.5,74.51,74.32,74.32,15460.0,70.4734,70.4828,70.3031,70.3031,15460.0
2023-05-15 11:05:00,74.34,74.42,74.34,74.35,13549.0,70.322,70.3977,70.322,70.3315,13549.0
2023-05-15 11:10:00,74.35,74.45,74.34,74.45,7923.0,70.3315,70.4261,70.322,70.4261,7923.0
2023-05-15 11:15:00,74.44,74.48,74.4,74.45,9468.0,70.4166,70.4544,70.3788,70.4261,9468.0
2023-05-15 11:20:00,74.45,74.47,74.39,74.45,10445.0,70.4261,70.445,70.3693,70.4261,10445.0
2023-05-15 11:25:00,74.45,74.53,74.44,74.48,11323.0,70.4261,70.5017,70.4166,70.4544,11323.0
2023-05-15 11:30:00,74.44,74.45,74.36,74.39,6318.0,70.4166,70.4261,70.3409,70.3693,6318.0
2023-05-15 11:35:00,74.41,74.45,74.4,74.43,37658.0,70.3882,70.4261,70.3788,70.4071,37658.0
2023-05-15 11:40:00,74.42,74.42,74.2,74.23,13627.0,70.3977,70.3977,70.1896,70.218,13627.0
2023-05-15 11:45:00,74.24,74.33,74.23,74.32,4517.0,70.2274,70.3125,70.218,70.3031,4517.0
2023-05-15 11:50:00,74.33,74.41,74.31,74.31,9133.0,70.3125,70.3882,70.2936,70.2936,9133.0
2023-05-15 11:55:00,74.33,74.39,74.32,74.35,3874.0,70.3125,70.3693,70.3031,70.3315,3874.0
2023-05-15 12:00:00,74.36,74.4,74.31,74.33,7389.0,70.3409,70.3788,70.2936,70.3125,7389.0
2023-05-15 12:05:00,74.32,74.35,74.32,74.34,3277.0,70.3031,70.3315,70.3031,70.322,3277.0
2023-05-15 12:10:00,74.33,74.33,74.29,74.3,4217.0,70.3125,70.3125,70.2747,70.2842,4217.0
2023-05-15 12:15:00,74.31,74.34,74.27,74.33,5336.0,70.2936,70.322,70.2558,70.3125,5336.0
2023-05-15 12:20:00,74.35,74.45,74.32,74.43,47537.0,70.3315,70.4261,70.3031,70.4071,47537.0
2023-05-15 12:25:00,74.42,74.45,74.37,74.44,4405.0,70.3977,70.4261,70.3504,70.4166,4405.0
2023-05-15 12:30:00,74.49,74.5,74.46,74.47,4958.0,70.4639,70.4734,70.4355,70.445,4958.0
2023-05-15 12:35:00,74.47,74.5,74.45,74.49,3522.0,70.445,70.4734,70.4261,70.4639,3522.0
2023-05-15 12:40:00,74.49,74.55,74.49,74.53,8300.0,70.4639,70.5207,70.4639,70.5017,8300.0
2023-05-15 12:45:00,74.53,74.66,74.53,74.66,8112.0,70.5017,70.6247,70.5017,70.6247,8112.0
2023-05-15 12:50:00,74.66,74.71,74.61,74.61,12412.0,70.6247,70.672,70.5774,70.5774,12412.0
2023-05-15 12:55:00,74.59,74.59,74.54,74.57,11441.0,70.5585,70.5585,70.5112,70.5396,11441.0
2023-05-15 13:00:00,74.57,74.57,74.53,74.53,7950.0,70.5396,70.5396,70.5017,70.5017,7950.0
2023-05-15 13:05:00,74.54,74.57,74.5,74.56,28781.0,70.5112,70.5396,70.4734,70.5301,28781.0
2023-05-15 13:10:00,74.56,74.61,74.53,74.58,12481.0,70.5301,70.5774,70.5017,70.549,12481.0
2023-05-15 13:15:00,74.59,74.62,74.54,74.58,8872.0,70.5585,70.5869,70.5112,70.549,8872.0
2023-05-15 13:20:00,74.59,74.61,74.58,74.61,11908.0,70.5585,70.5774,70.549,70.5774,11908.0
2023-05-15 13:25:00,74.64,74.64,74.49,74.49,28402.0,70.6058,70.6058,70.4639,70.4639,28402.0
2023-05-15 13:30:00,74.49,74.49,74.44,74.44,6380.0,70.4639,70.4639,70.4166,70.4166,6380.0
2023-05-15 13:35:00,74.45,74.49,74.44,74.48,7802.0,70.4261,70.4639,70.4166,70.4544,7802.0
2023-05-15 13:40:00,74.48,74.48,74.4,74.42,10101.0,70.4544,70.4544,70.3788,70.3977,10101.0
2023-05-15 13:45:00,74.4,74.42,74.39,74.41,5037.0,70.3788,70.3977,70.3693,70.3882,5037.0
2023-05-15 13:50:00,74.42,74.45,74.36,74.44,11541.0,70.3977,70.4261,70.3409,70.4166,11541.0
2023-05-15 13:55:00,74.44,74.48,74.42,74.45,7934.0,70.4166,70.4544,70.3977,70.4261,7934.0
2023-05-15 14:00:00,74.46,74.53,74.46,74.48,6419.0,70.4355,70.5017,70.4355,70.4544,6419.0
2023-05-15 14:05:00,74.47,74.52,74.47,74.51,5193.0,70.445,70.4923,70.445,70.4828,5193.0
2023-05-15 14:10:00,74.51,74.51,74.4,74.41,7014.0,70.4828,70.4828,70.3788,70.3882,7014.0
2023-05-15 14:15:00,74.41,74.41,74.33,74.34,9859.0,70.3882,70.3882,70.3125,70.322,9859.0
2023-05-15 14:20:00,74.34,74.35,74.26,74.26,8348.0,70.322,70.3315,70.2463,70.2463,8348.0
2023-05-15 14:25:00,74.27,74.3,74.27,74.27,9742.0,70.2558,70.2842,70.2558,70.2558,9742.0
2023-05-15 14:30:00,74.26,74.33,74.24,74.27,25419.0,70.2463,70.3125,70.2274,70.2558,25419.0
2023-05-15 14:35:00,74.28,74.29,74.19,74.23,15538.0,70.2652,70.2747,70.1801,70.218,15538.0
2023-05-15 14:40:00,74.23,74.25,74.21,74.23,22640.0,70.218,70.2369,70.199,70.218,22640.0
2023-05-15 14:45:00,74.23,74.29,74.22,74.23,23412.0,70.218,70.2747,70.2085,70.218,23412.0
2023-05-15 14:50:00,74.24,74.28,74.21,74.23,23434.0,70.2274,70.2652,70.199,70.218,23434.0
2023-05-15 14:55:00,74.22,74.22,74.13,74.16,11944.0,70.2085,70.2085,70.1234,70.1517,11944.0
2023-05-15 15:00:00,74.16,74.2,74.15,74.16,30365.0,70.1517,70.1896,70.1423,70.1517,30365.0
2023-05-15 15:05:00,74.16,74.2,74.15,74.19,17954.0,70.1517,70.1896,70.1423,70.1801,17954.0
2023-05-15 15:10:00,74.18,74.2,74.16,74.19,10677.0,70.1707,70.1896,70.1517,70.1801,10677.0
2023-05-15 15:15:00,74.19,74.31,74.19,74.28,17588.0,70.1801,70.2936,70.1801,70.2652,17588.0
2023-05-15 15:20:00,74.28,74.36,74.25,74.32,8523.0,70.2652,70.3409,70.2369,70.3031,8523.0
2023-05-15 15:25:00,74.32,74.4,74.3,74.39,14388.0,70.3031,70.3788,70.2842,70.3693,14388.0
2023-05-15 15:30:00,74.38,74.4,74.35,74.36,16790.0,70.3598,70.3788,70.3315,70.3409,16790.0
2023-05-15 15:35:00,74.37,74.43,74.34,74.42,18665.0,70.3504,70.4071,70.322,70.3977,18665.0
2023-05-15 15:40:00,74.42,74.42,74.28,74.34,23068.0,70.3977,70.3977,70.2652,70.322,23068.0
2023-05-15 15:45:00,74.33,74.4,74.33,74.38,28076.0,70.3125,70.3788,70.3125,70.3598,28076.0
2023-05-15 15:50:00,74.37,74.48,74.36,74.44,52114.0,70.3504,70.4544,70.3409,70.4166,52114.0
2023-05-15 15:55:00,74.43,74.47,74.29,74.46,137480.0,70.4071,70.445,70.2747,70.4355,137480.0
2023-05-16 09:30:00,74.14,74.14,73.76,73.83,33045.0,70.1328,70.1328,69.7734,69.8396,33045.0
2023-05-16 09:35:00,73.83,73.91,73.58,73.58,8435.0,69.8396,69.9152,69.6031,69.6031,8435.0
2023-05-16 09:40:00,73.6,73.92,73.6,73.79,17720.0,69.622,69.9247,69.622,69.8017,17720.0
2023-05-16 09:45:00,73.83,73.83,73.58,73.63,10437.0,69.8396,69.8396,69.6031,69.6504,10437.0
2023-05-16 09:50:00,73.6,73.62,73.42,73.51,40684.0,69.622,69.6409,69.4517,69.5369,40684.0
2023-05-16 09:55:00,73.55,73.61,73.46,73.61,8249.0,69.5747,69.6315,69.4896,69.6315,8249.0
2023-05-16 10:00:00,73.62,73.8,73.61,73.78,13402.0,69.6409,69.8112,69.6315,69.7923,13402.0
2023-05-16 10:05:00,73.8,73.89,73.74,73.75,8139.0,69.8112,69.8963,69.7544,69.7639,8139.0
2023-05-16 10:10:00,73.76,73.79,73.63,73.74,11953.0,69.7734,69.8017,69.6504,69.7544,11953.0
2023-05-16 10:15:00,73.72,73.78,73.63,73.78,14228.0,69.7355,69.7923,69.6504,69.7923,14228.0
2023-05-16 10:20:00,73.78,73.81,73.7,73.74,16186.0,69.7923,69.8207,69.7166,69.7544,16186.0
2023-05-16 10:25:00,73.76,73.94,73.76,73.94,9790.0,69.7734,69.9436,69.7734,69.9436,9790.0
2023-05-16 10:30:00,73.95,73.98,73.85,73.85,6281.0,69.9531,69.9815,69.8585,69.8585,6281.0
2023-05-16 10:35:00,73.87,73.88,73.82,73.85,8104.0,69.8774,69.8869,69.8301,69.8585,8104.0
2023-05-16 10:40:00,73.87,73.95,73.84,73.95,11613.0,69.8774,69.9531,69.849,69.9531,11613.0
2023-05-16 10:45:00,73.94,73.94,73.86,73.9,14947.0,69.9436,69.9436,69.8679,69.9058,14947.0
2023-05-16 10:50:00,73.88,73.92,73.84,73.9,11505.0,69.8869,69.9247,69.849,69.9058,11505.0
2023-05-16 10:55:00,73.9,73.95,73.84,73.86,10726.0,69.9058,69.9531,69.849,69.8679,10726.0
2023-05-16 11:00:00,73.87,73.88,73.73,73.75,8013.0,69.8774,69.8869,69.745,69.7639,8013.0
2023-05-16 11:05:00,73.76,73.91,73.75,73.83,104282.0,69.7734,69.9152,69.7639,69.8396,104282.0
2023-05-16 11:10:00,73.82,73.83,73.68,73.71,13114.0,69.8301,69.8396,69.6977,69.7261,13114.0
2023-05-16 11:15:00,73.7,73.74,73.66,73.67,59995.0,69.7166,69.7544,69.6788,69.6882,59995.0
2023-05-16 11:20:00,73.67,73.71,73.65,73.69,4885.0,69.6882,69.7261,69.6693,69.7071,4885.0
2023-05-16 11:25:00,73.7,73.74,73.68,73.73,3800.0,69.7166,69.7544,69.6977,69.745,3800.0
2023-05-16 11:30:00,73.7,73.7,73.62,73.65,15244.0,69.7166,69.7166,69.6409,69.6693,15244.0
2023-05-16 11:35:00,73.63,73.65,73.57,73.57,7316.0,69.6504,69.6693,69.5936,69.5936,7316.0
2023-05-16 11:40:00,73.6,73.6,73.55,73.58,5844.0,69.622,69.622,69.5747,69.6031,5844.0
2023-05-16 11:45:00,73.56,73.68,73.52,73.67,8329.0,69.5842,69.6977,69.5463,69.6882,8329.0
2023-05-16 11:50:00,73.68,73.73,73.67,73.69,5029.0,69.6977,69.745,69.6882,69.7071,5029.0
2023-05-16 11:55:00,73.67,73.72,73.64,73.71,3204.0,69.6882,69.7355,69.6598,69.7261,3204.0
2023-05-16 12:00:00,73.72,73.82,73.7,73.81,3478.0,69.7355,69.8301,69.7166,69.8207,3478.0
2023-05-16 12:05:00,73.83,73.84,73.81,73.82,4804.0,69.8396,69.849,69.8207,69.8301,4804.0
2023-05-16 12:10:00,73.82,73.86,73.82,73.84,2988.0,69.8301,69.8679,69.8301,69.849,2988.0
2023-05-16 12:15:00,73.85,73.9,73.85,73.88,4122.0,69.8585,69.9058,69.8585,69.8869,4122.0
2023-05-16 12:20:00,73.9,73.98,73.9,73.96,4687.0,69.9058,69.9815,69.9058,69.9625,4687.0
2023-05-16 12:25:00,73.98,74.02,73.96,74.02,2623.0,69.9815,70.0193,69.9625,70.0193,2623.0
2023-05-16 12:30:00,74.01,74.04,73.87,73.88,6842.0,70.0098,70.0382,69.8774,69.8869,6842.0
2023-05-16 12:35:00,73.89,73.92,73.85,73.91,3518.0,69.8963,69.9247,69.8585,69.9152,3518.0
2023-05-16 12:40:00,73.94,73.97,73.93,73.95,3523.0,69.9436,69.972,69.9342,69.9531,3523.0
2023-05-16 12:45:00,73.94,73.96,73.89,73.9,7474.0,69.9436,69.9625,69.8963,69.9058,7474.0
2023-05-16 12:50:00,73.91,73.92,73.88,73.92,1000.0,69.9152,69.9247,69.8869,69.9247,1000.0
2023-05-16 12:55:00,73.93,73.94,73.83,73.86,8419.0,69.9342,69.9436,69.8396,69.8679,8419.0
2023-05-16 13:00:00,73.9,73.9,73.83,73.84,2353.0,69.9058,69.9058,69.8396,69.849,2353.0
2023-05-16 13:05:00,73.82,73.88,73.82,73.86,2977.0,69.8301,69.8869,69.8301,69.8679,2977.0
2023-05-16 13:10:00,73.85,73.85,73.8,73.84,3140.0,69.8585,69.8585,69.8112,69.849,3140.0
2023-05-16 13:15:00,73.83,73.84,73.78,73.79,3391.0,69.8396,69.849,69.7923,69.8017,3391.0
2023-05-16 13:20:00,73.79,73.8,73.76,73.77,3449.0,69.8017,69.8112,69.7734,69.7828,3449.0
2023-05-16 13:25:00,73.77,73.78,73.68,73.7,6506.0,69.7828,69.7923,69.6977,69.7166,6506.0
2023-05-16 13:30:00,73.71,73.71,73.62,73.66,7505.0,69.7261,69.7261,69.6409,69.6788,7505.0
2023-05-16 13:35:00,73.67,73.8,73.66,73.78,10165.0,69.6882,69.8112,69.6788,69.7923,10165.0
2023-05-16 13:40:00,73.77,73.79,73.68,73.68,6979.0,69.7828,69.8017,69.6977,69.6977,6979.0
2023-05-16 13:45:00,73.67,73.73,73.66,73.73,6630.0,69.6882,69.745,69.6788,69.745,6630.0
2023-05-16 13:50:00,73.76,73.77,73.73,73.75,5126.0,69.7734,69.7828,69.745,69.7639,5126.0
2023-05-16 13:55:00,73.74,73.8,73.73,73.76,4179.0,69.7544,69.8112,69.745,69.7734,4179.0
2023-05-16 14:00:00,73.77,73.78,73.68,73.69,9243.0,69.7828,69.7923,69.6977,69.7071,9243.0
2023-05-16 14:05:00,73.71,73.73,73.65,73.67,59958.0,69.7261,69.745,69.6693,69.6882,59958.0
2023-05-16 14:10:00,73.68,73.73,73.66,73.69,3843.0,69.6977,69.745,69.6788,69.7071,3843.0
2023-05-16 14:15:00,73.69,73.8,73.69,73.8,9204.0,69.7071,69.8112,69.7071,69.8112,9204.0
2023-05-16 14:20:00,73.8,73.8,73.72,73.72,19256.0,69.8112,69.8112,69.7355,69.7355,19256.0
2023-05-16 14:25:00,73.72,73.72,73.64,73.65,12517.0,69.7355,69.7355,69.6598,69.6693,12517.0
2023-05-16 14:30:00,73.65,73.66,73.59,73.64,11281.0,69.6693,69.6788,69.6125,69.6598,11281.0
2023-05-16 14:35:00,73.62,73.62,73.58,73.6,8390.0,69.6409,69.6409,69.6031,69.622,8390.0
2023-05-16 14:40:00,73.6,73.61,73.57,73.57,5904.0,69.622,69.6315,69.5936,69.5936,5904.0
2023-05-16 14:45:00,73.56,73.58,73.49,73.5,12611.0,69.5842,69.6031,69.5179,69.5274,12611.0
2023-05-16 14:50:00,73.49,73.53,73.44,73.45,14590.0,69.5179,69.5558,69.4707,69.4801,14590.0
2023-05-16 14:55:00,73.46,73.5,73.42,73.44,20282.0,69.4896,69.5274,69.4517,69.4707,20282.0
2023-05-16 15:00:00,73.46,73.47,73.42,73.44,14527.0,69.4896,69.499,69.4517,69.4707,14527.0
2023-05-16 15:05:00,73.45,73.53,73.45,73.5,13294.0,69.4801,69.5558,69.4801,69.5274,13294.0
2023-05-16 15:10:00,73.5,73.6,73.5,73.57,17685.0,69.5274,69.622,69.5274,69.5936,17685.0
2023-05-16 15:15:00,73.56,73.6,73.54,73.57,16521.0,69.5842,69.622,69.5652,69.5936,16521.0
2023-05-16 15:20:00,73.57,73.6,73.56,73.59,9200.0,69.5936,69.622,69.5842,69.6125,9200.0
2023-05-16 15:25:00,73.59,73.64,73.55,73.55,35888.0,69.6125,69.6598,69.5747,69.5747,35888.0
2023-05-16 15:30:00,73.53,73.57,73.51,73.51,17183.0,69.5558,69.5936,69.5369,69.5369,17183.0
2023-05-16 15:35:00,73.5,73.5,73.42,73.48,20391.0,69.5274,69.5274,69.4517,69.5085,20391.0
2023-05-16 15:40:00,73.46,73.54,73.45,73.53,20524.0,69.4896,69.5652,69.4801,69.5558,20524.0
2023-05-16 15:45:00,73.53,73.58,73.48,73.53,24270.0,69.5558,69.6031,69.5085,69.5558,24270.0
2023-05-16 15:50:00,73.53,73.53,73.39,73.41,18988.0,69.5558,69.5558,69.4234,69.4423,18988.0
2023-05-16 15:55:00,73.4,73.43,73.35,73.42,72656.0,69.4328,69.4612,69.3855,69.4517,72656.0
2023-05-17 09:30:00,73.48,73.73,73.16,73.32,49721.0,69.5085,69.745,69.2058,69.3571,49721.0
2023-05-17 09:35:00,73.32,73.32,73.22,73.23,7692.0,69.3571,69.3571,69.2625,69.272,7692.0
2023-05-17 09:40:00,73.25,73.25,72.96,73.03,8898.0,69.2909,69.2909,69.0166,69.0828,8898.0
2023-05-17 09:45:00,73.08,73.09,72.82,72.83,4332.0,69.1301,69.1396,68.8842,68.8936,4332.0
2023-05-17 09:50:00,72.85,72.86,72.73,72.81,6864.0,68.9125,68.922,68.799,68.8747,6864.0
2023-05-17 09:55:00,72.83,72.91,72.7,72.71,5360.0,68.8936,68.9693,68.7706,68.7801,5360.0
2023-05-17 10:00:00,72.72,72.85,72.72,72.82,6819.0,68.7896,68.9125,68.7896,68.8842,6819.0
2023-05-17 10:05:00,72.83,72.94,72.82,72.92,7501.0,68.8936,68.9977,68.8842,68.9788,7501.0
2023-05-17 10:10:00,72.91,72.91,72.81,72.83,8650.0,68.9693,68.9693,68.8747,68.8936,8650.0
2023-05-17 10:15:00,72.87,72.88,72.72,72.76,6397.0,68.9315,68.9409,68.7896,68.8274,6397.0
2023-05-17 10:20:00,72.75,72.83,72.75,72.79,12173.0,68.8179,68.8936,68.8179,68.8558,12173.0
2023-05-17 10:25:00,72.8,72.96,72.8,72.95,5371.0,68.8652,69.0166,68.8652,69.0071,5371.0
2023-05-17 10:30:00,72.94,73.01,72.92,72.94,9374.0,68.9977,69.0639,68.9788,68.9977,9374.0
2023-05-17 10:35:00,72.96,73.0,72.94,72.95,9371.0,69.0166,69.0544,68.9977,69.0071,9371.0
2023-05-17 10:40:00,72.9,72.95,72.88,72.94,4601.0,68.9598,69.0071,68.9409,68.9977,4601.0
2023-05-17 10:45:00,72.96,72.99,72.89,72.9,4843.0,69.0166,69.045,68.9504,68.9598,4843.0
2023-05-17 10:50:00,72.89,73.0,72.89,72.94,7081.0,68.9504,69.0544,68.9504,68.9977,7081.0
2023-05-17 10:55:00,72.96,73.05,72.95,73.04,6961.0,69.0166,69.1017,69.0071,69.0923,6961.0
2023-05-17 11:00:00,73.09,73.17,73.08,73.15,5612.0,69.1396,69.2152,69.1301,69.1963,5612.0
2023-05-17 11:05:00,73.15,73.18,73.12,73.14,7929.0,69.1963,69.2247,69.1679,69.1869,7929.0
2023-05-17 11:10:00,73.14,73.14,73.07,73.09,4838.0,69.1869,69.1869,69.1206,69.1396,4838.0
2023-05-17 11:15:00,73.09,73.3,73.08,73.22,6055.0,69.1396,69.3382,69.1301,69.2625,6055.0
2023-05-17 11:20:00,73.18,73.19,73.05,73.11,4313.0,69.2247,69.2342,69.1017,69.1585,4313.0
2023-05-17 11:25:00,73.09,73.22,73.05,73.2,3720.0,69.1396,69.2625,69.1017,69.2436,3720.0
2023-05-17 11:30:00,73.21,73.22,73.07,73.07,4091.0,69.2531,69.2625,69.1206,69.1206,4091.0
2023-05-17 11:35:00,73.08,73.11,73.04,73.11,5139.0,69.1301,69.1585,69.0923,69.1585,5139.0
2023-05-17 11:40:00,73.11,73.18,73.08,73.09,5532.0,69.1585,69.2247,69.1301,69.1396,5532.0
2023-05-17 11:45:00,73.11,73.11,72.96,72.97,7839.0,69.1585,69.1585,69.0166,69.0261,7839.0
2023-05-17 11:50:00,72.97,73.01,72.94,72.95,8610.0,69.0261,69.0639,68.9977,69.0071,8610.0
2023-05-17 11:55:00,72.96,72.96,72.91,72.91,5666.0,69.0166,69.0166,68.9693,68.9693,5666.0
2023-05-17 12:00:00,72.93,72.93,72.84,72.87,5542.0,68.9882,68.9882,68.9031,68.9315,5542.0
2023-05-17 12:05:00,72.86,72.88,72.85,72.85,3445.0,68.922,68.9409,68.9125,68.9125,3445.0
2023-05-17 12:10:00,72.84,72.9,72.84,72.88,16824.0,68.9031,68.9598,68.9031,68.9409,16824.0
2023-05-17 12:15:00,72.89,72.91,72.85,72.85,5569.0,68.9504,68.9693,68.9125,68.9125,5569.0
2023-05-17 12:20:00,72.84,72.88,72.81,72.85,5627.0,68.9031,68.9409,68.8747,68.9125,5627.0
2023-05-17 12:25:00,72.84,72.92,72.82,72.9,22358.0,68.9031,68.9788,68.8842,68.9598,22358.0
2023-05-17 12:30:00,72.94,73.05,72.93,73.05,5635.0,68.9977,69.1017,68.9882,69.1017,5635.0
2023-05-17 12:35:00,73.02,73.1,73.02,73.09,4408.0,69.0734,69.149,69.0734,69.1396,4408.0
2023-05-17 12:40:00,73.16,73.19,73.12,73.18,5453.0,69.2058,69.2342,69.1679,69.2247,5453.0
2023-05-17 12:45:00,73.2,73.27,73.17,73.26,2326.0,69.2436,69.3098,69.2152,69.3004,2326.0
2023-05-17 12:50:00,73.26,73.27,73.21,73.24,5956.0,69.3004,69.3098,69.2531,69.2815,5956.0
2023-05-17 12:55:00,73.25,73.26,73.2,73.21,5289.0,69.2909,69.3004,69.2436,69.2531,5289.0
2023-05-17 13:00:00,73.22,73.26,73.21,73.22,5644.0,69.2625,69.3004,69.2531,69.2625,5644.0
2023-05-17 13:05:00,73.23,73.29,73.22,73.26,6836.0,69.272,69.3288,69.2625,69.3004,6836.0
2023-05-17 13:10:00,73.27,73.29,73.22,73.26,6436.0,69.3098,69.3288,69.2625,69.3004,6436.0
2023-05-17 13:15:00,73.25,73.33,73.24,73.32,9030.0,69.2909,69.3666,69.2815,69.3571,9030.0
2023-05-17 13:20:00,73.31,73.44,73.31,73.43,4954.0,69.3477,69.4707,69.3477,69.4612,4954.0
2023-05-17 13:25:00,73.44,73.48,73.43,73.47,3336.0,69.4707,69.5085,69.4612,69.499,3336.0
2023-05-17 13:30:00,73.48,73.58,73.48,73.58,6552.0,69.5085,69.6031,69.5085,69.6031,6552.0
2023-05-17 13:35:00,73.59,73.62,73.53,73.58,4251.0,69.6125,69.6409,69.5558,69.6031,4251.0
2023-05-17 13:40:00,73.56,73.58,73.55,73.56,4766.0,69.5842,69.6031,69.5747,69.5842,4766.0
2023-05-17 13:45:00,73.57,73.64,73.57,73.61,5970.0,69.5936,69.6598,69.5936,69.6315,5970.0
2023-05-17 13:50:00,73.61,73.63,73.57,73.57,19423.0,69.6315,69.6504,69.5936,69.5936,19423.0
2023-05-17 13:55:00,73.57,73.6,73.51,73.6,6929.0,69.5936,69.622,69.5369,69.622,6929.0
2023-05-17 14:00:00,73.61,73.62,73.43,73.46,7799.0,69.6315,69.6409,69.4612,69.4896,7799.0
2023-05-17 14:05:00,73.46,73.46,73.38,73.41,4485.0,69.4896,69.4896,69.4139,69.4423,4485.0
2023-05-17 14:10:00,73.42,73.52,73.4,73.52,12053.0,69.4517,69.5463,69.4328,69.5463,12053.0
2023-05-17 14:15:00,73.52,73.61,73.47,73.6,8486.0,69.5463,69.6315,69.499,69.622,8486.0
2023-05-17 14:20:00,73.61,73.61,73.53,73.54,7585.0,69.6315,69.6315,69.5558,69.5652,7585.0
2023-05-17 14:25:00,73.53,73.53,73.45,73.45,5649.0,69.5558,69.5558,69.4801,69.4801,5649.0
2023-05-17 14:30:00,73.46,73.48,73.38,73.39,7018.0,69.4896,69.5085,69.4139,69.4234,7018.0
2023-05-17 14:35:00,73.4,73.46,73.4,73.4,7337.0,69.4328,69.4896,69.4328,69.4328,7337.0
2023-05-17 14:40:00,73.39,73.41,73.34,73.36,7995.0,69.4234,69.4423,69.3761,69.395,7995.0
2023-05-17 14:45:00,73.33,73.4,73.33,73.38,7620.0,69.3666,69.4328,69.3666,69.4139,7620.0
2023-05-17 14:50:00,73.37,73.38,73.31,73.38,8461.0,69.4044,69.4139,69.3477,69.4139,8461.0
2023-05-17 14:55:00,73.37,73.37,73.29,73.33,24376.0,69.4044,69.4044,69.3288,69.3666,24376.0
2023-05-17 15:00:00,73.34,73.39,73.33,73.36,6177.0,69.3761,69.4234,69.3666,69.395,6177.0
2023-05-17 15:05:00,73.36,73.4,73.35,73.37,8884.0,69.395,69.4328,69.3855,69.4044,8884.0
2023-05-17 15:10:00,73.39,73.42,73.38,73.38,4378.0,69.4234,69.4517,69.4139,69.4139,4378.0
2023-05-17 15:15:00,73.39,73.39,73.34,73.36,10332.0,69.4234,69.4234,69.3761,69.395,10332.0
2023-05-17 15:20:00,73.36,73.36,73.22,73.25,11122.0,69.395,69.395,69.2625,69.2909,11122.0
2023-05-17 15:25:00,73.24,73.28,73.23,73.26,9275.0,69.2815,69.3193,69.272,69.3004,9275.0
2023-05-17 15:30:00,73.28,73.28,73.22,73.26,6400.0,69.3193,69.3193,69.2625,69.3004,6400.0
2023-05-17 15:35:00,73.27,73.31,73.24,73.27,9604.0,69.3098,69.3477,69.2815,69.3098,9604.0
2023-05-17 15:40:00,73.26,73.38,73.25,73.36,15232.0,69.3004,69.4139,69.2909,69.395,15232.0
2023-05-17 15:45:00,73.36,73.43,73.35,73.4,16839.0,69.395,69.4612,69.3855,69.4328,16839.0
2023-05-17 15:50:00,73.38,73.41,73.29,73.3,22105.0,69.4139,69.4423,69.3288,69.3382,22105.0
2023-05-17 15:55:00,73.3,73.31,73.24,73.3,80264.0,69.3382,69.3477,69.2815,69.3382,80264.0
2023-05-18 09:30:00,73.12,73.22,73.06,73.09,25521.0,69.1679,69.2625,69.1112,69.1396,25521.0
2023-05-18 09:35:00,73.18,73.22,73.16,73.19,5404.0,69.2247,69.2625,69.2058,69.2342,5404.0
2023-05-18 09:40:00,73.14,73.16,72.91,72.91,2618.0,69.1869,69.2058,68.9693,68.9693,2618.0
2023-05-18 09:45:00,72.93,73.06,72.92,73.06,6045.0,68.9882,69.1112,68.9788,69.1112,6045.0
2023-05-18 09:50:00,73.05,73.1,73.02,73.08,6060.0,69.1017,69.149,69.0734,69.1301,6060.0
2023-05-18 09:55:00,73.06,73.17,72.98,73.11,4396.0,69.1112,69.2152,69.0355,69.1585,4396.0
2023-05-18 10:00:00,73.11,73.2,73.08,73.17,5853.0,69.1585,69.2436,69.1301,69.2152,5853.0
2023-05-18 10:05:00,73.16,73.22,73.1,73.18,8304.0,69.2058,69.2625,69.149,69.2247,8304.0
2023-05-18 10:10:00,73.16,73.21,73.03,73.05,28427.0,69.2058,69.2531,69.0828,69.1017,28427.0
2023-05-18 10:15:00,73.04,73.09,72.94,73.03,15997.0,69.0923,69.1396,68.9977,69.0828,15997.0
2023-05-18 10:20:00,73.04,73.14,73.0,73.14,9098.0,69.0923,69.1869,69.0544,69.1869,9098.0
2023-05-18 10:25:00,73.15,73.19,73.11,73.18,5764.0,69.1963,69.2342,69.1585,69.2247,5764.0
2023-05-18 10:30:00,73.18,73.37,73.18,73.37,10282.0,69.2247,69.4044,69.2247,69.4044,10282.0
2023-05-18 10:35:00,73.38,73.38,73.28,73.34,7288.0,69.4139,69.4139,69.3193,69.3761,7288.0
2023-05-18 10:40:00,73.33,73.35,73.22,73.22,4336.0,69.3666,69.3855,69.2625,69.2625,4336.0
2023-05-18 10:45:00,73.2,73.3,73.2,73.26,5574.0,69.2436,69.3382,69.2436,69.3004,5574.0
2023-05-18 10:50:00,73.27,73.3,73.23,73.3,6635.0,69.3098,69.3382,69.272,69.3382,6635.0
2023-05-18 10:55:00,73.32,73.33,73.3,73.3,5058.0,69.3571,69.3666,69.3382,69.3382,5058.0
2023-05-18 11:00:00,73.31,73.32,73.15,73.18,29266.0,69.3477,69.3571,69.1963,69.2247,29266.0
2023-05-18 11:05:00,73.17,73.23,73.13,73.23,11520.0,69.2152,69.272,69.1774,69.272,11520.0
2023-05-18 11:10:00,73.22,73.23,73.11,73.16,7711.0,69.2625,69.272,69.1585,69.2058,7711.0
2023-05-18 11:15:00,73.15,73.15,73.02,73.03,16467.0,69.1963,69.1963,69.0734,69.0828,16467.0
2023-05-18 11:20:00,73.04,73.05,72.86,72.91,13172.0,69.0923,69.1017,68.922,68.9693,13172.0
2023-05-18 11:25:00,72.91,72.93,72.81,72.87,9457.0,68.9693,68.9882,68.8747,68.9315,9457.0
2023-05-18 11:30:00,72.88,72.95,72.82,72.87,7915.0,68.9409,69.0071,68.8842,68.9315,7915.0
2023-05-18 11:35:00,72.88,72.96,72.86,72.93,8950.0,68.9409,69.0166,68.922,68.9882,8950.0
2023-05-18 11:40:00,72.94,72.94,72.83,72.89,6660.0,68.9977,68.9977,68.8936,68.9504,6660.0
2023-05-18 11:45:00,72.89,72.99,72.87,72.95,10384.0,68.9504,69.045,68.9315,69.0071,10384.0
2023-05-18 11:50:00,72.95,73.02,72.91,72.98,17687.0,69.0071,69.0734,68.9693,69.0355,17687.0
2023-05-18 11:55:00,72.98,72.99,72.72,72.77,13022.0,69.0355,69.045,68.7896,68.8369,13022.0
2023-05-18 12:00:00,72.73,72.75,72.63,72.63,36919.0,68.799,68.8179,68.7044,68.7044,36919.0
2023-05-18 12:05:00,72.62,72.62,72.5,72.52,13387.0,68.695,68.695,68.5815,68.6004,13387.0
2023-05-18 12:10:00,72.52,72.61,72.48,72.56,17673.0,68.6004,68.6855,68.5625,68.6382,17673.0
2023-05-18 12:15:00,72.52,72.58,72.49,72.57,9233.0,68.6004,68.6571,68.572,68.6477,9233.0
2023-05-18 12:20:00,72.58,72.64,72.54,72.64,15776.0,68.6571,68.7139,68.6193,68.7139,15776.0
2023-05-18 12:25:00,72.63,72.63,72.52,72.53,11186.0,68.7044,68.7044,68.6004,68.6098,11186.0
2023-05-18 12:30:00,72.53,72.57,72.38,72.38,17477.0,68.6098,68.6477,68.4679,68.4679,17477.0
2023-05-18 12:35:00,72.37,72.41,72.29,72.29,11851.0,68.4585,68.4963,68.3828,68.3828,11851.0
2023-05-18 12:40:00,72.3,72.43,72.3,72.39,11891.0,68.3923,68.5152,68.3923,68.4774,11891.0
2023-05-18 12:45:00,72.39,72.42,72.26,72.27,13086.0,68.4774,68.5058,68.3544,68.3639,13086.0
2023-05-18 12:50:00,72.26,72.29,72.19,72.24,8483.0,68.3544,68.3828,68.2882,68.3355,8483.0
2023-05-18 12:55:00,72.24,72.27,72.18,72.27,10006.0,68.3355,68.3639,68.2788,68.3639,10006.0
2023-05-18 13:00:00,72.27,72.37,72.25,72.37,3670.0,68.3639,68.4585,68.345,68.4585,3670.0
2023-05-18 13:05:00,72.38,72.5,72.36,72.5,12278.0,68.4679,68.5815,68.449,68.5815,12278.0
2023-05-18 13:10:00,72.48,72.54,72.45,72.48,13470.0,68.5625,68.6193,68.5342,68.5625,13470.0
2023-05-18 13:15:00,72.5,72.63,72.49,72.61,9065.0,68.5815,68.7044,68.572,68.6855,9065.0
2023-05-18 13:20:00,72.68,72.68,72.59,72.65,9566.0,68.7517,68.7517,68.6666,68.7233,9566.0
2023-05-18 13:25:00,72.65,72.72,72.54,72.54,17885.0,68.7233,68.7896,68.6193,68.6193,17885.0
2023-05-18 13:30:00,72.53,72.63,72.51,72.59,7730.0,68.6098,68.7044,68.5909,68.6666,7730.0
2023-05-18 13:35:00,72.61,72.63,72.49,72.56,10143.0,68.6855,68.7044,68.572,68.6382,10143.0
2023-05-18 13:40:00,72.53,72.62,72.53,72.59,6670.0,68.6098,68.695,68.6098,68.6666,6670.0
2023-05-18 13:45:00,72.6,72.64,72.57,72.62,8548.0,68.6761,68.7139,68.6477,68.695,8548.0
2023-05-18 13:50:00,72.62,72.68,72.6,72.62,5798.0,68.695,68.7517,68.6761,68.695,5798.0
2023-05-18 13:55:00,72.61,72.63,72.53,72.57,9396.0,68.6855,68.7044,68.6098,68.6477,9396.0
2023-05-18 14:00:00,72.57,72.59,72.5,72.53,6634.0,68.6477,68.6666,68.5815,68.6098,6634.0
2023-05-18 14:05:00,72.57,72.63,72.56,72.63,3833.0,68.6477,68.7044,68.6382,68.7044,3833.0
2023-05-18 14:10:00,72.64,72.67,72.59,72.67,5104.0,68.7139,68.7423,68.6666,68.7423,5104.0
2023-05-18 14:15:00,72.68,72.72,72.68,72.72,7653.0,68.7517,68.7896,68.7517,68.7896,7653.0
2023-05-18 14:20:00,72.72,72.81,72.71,72.79,6854.0,68.7896,68.8747,68.7801,68.8558,6854.0
2023-05-18 14:25:00,72.82,72.86,72.81,72.83,9194.0,68.8842,68.922,68.8747,68.8936,9194.0
2023-05-18 14:30:00,72.84,72.88,72.83,72.83,7891.0,68.9031,68.9409,68.8936,68.8936,7891.0
2023-05-18 14:35:00,72.8,72.9,72.79,72.86,11393.0,68.8652,68.9598,68.8558,68.922,11393.0
2023-05-18 14:40:00,72.87,72.9,72.82,72.83,5772.0,68.9315,68.9598,68.8842,68.8936,5772.0
2023-05-18 14:45:00,72.83,72.91,72.83,72.89,5157.0,68.8936,68.9693,68.8936,68.9504,5157.0
2023-05-18 14:50:00,72.89,72.94,72.88,72.88,5527.0,68.9504,68.9977,68.9409,68.9409,5527.0
2023-05-18 14:55:00,72.9,72.96,72.89,72.9,10435.0,68.9598,69.0166,68.9504,68.9598,10435.0
2023-05-18 15:00:00,72.9,72.93,72.84,72.85,10970.0,68.9598,68.9882,68.9031,68.9125,10970.0
2023-05-18 15:05:00,72.87,72.89,72.79,72.81,12332.0,68.9315,68.9504,68.8558,68.8747,12332.0
2023-05-18 15:10:00,72.81,72.88,72.81,72.88,12399.0,68.8747,68.9409,68.8747,68.9409,12399.0
2023-05-18 15:15:00,72.88,72.94,72.86,72.93,20498.0,68.9409,68.9977,68.922,68.9882,20498.0
2023-05-18 15:20:00,72.93,72.93,72.79,72.79,18277.0,68.9882,68.9882,68.8558,68.8558,18277.0
2023-05-18 15:25:00,72.78,72.86,72.73,72.84,9303.0,68.8463,68.922,68.799,68.9031,9303.0
2023-05-18 15:30:00,72.84,72.9,72.84,72.88,14353.0,68.9031,68.9598,68.9031,68.9409,14353.0
2023-05-18 15:35:00,72.87,72.92,72.82,72.91,15475.0,68.9315,68.9788,68.8842,68.9693,15475.0
2023-05-18 15:40:00,72.91,73.07,72.9,73.06,17307.0,68.9693,69.1206,68.9598,69.1112,17307.0
2023-05-18 15:45:00,73.06,73.21,73.06,73.12,40349.0,69.1112,69.2531,69.1112,69.1679,40349.0
2023-05-18 15:50:00,73.13,73.29,73.06,73.09,108772.0,69.1774,69.3288,69.1112,69.1396,108772.0
2023-05-18 15:55:00,73.09,73.22,73.04,73.21,151168.0,69.1396,69.2625,69.0923,69.2531,151168.0
2023-05-19 09:30:00,73.55,73.55,73.25,73.31,84970.0,69.5747,69.5747,69.2909,69.3477,84970.0
2023-05-19 09:35:00,73.32,73.52,73.27,73.44,12225.0,69.3571,69.5463,69.3098,69.4707,12225.0
2023-05-19 09:40:00,73.42,73.46,73.26,73.29,52181.0,69.4517,69.4896,69.3004,69.3288,52181.0
2023-05-19 09:45:00,73.29,73.58,73.29,73.51,34801.0,69.3288,69.6031,69.3288,69.5369,34801.0
2023-05-19 09:50:00,73.5,73.62,73.42,73.56,8479.0,69.5274,69.6409,69.4517,69.5842,8479.0
2023-05-19 09:55:00,73.57,73.7,73.56,73.57,14683.0,69.5936,69.7166,69.5842,69.5936,14683.0
2023-05-19 10:00:00,73.59,73.61,73.41,73.46,14597.0,69.6125,69.6315,69.4423,69.4896,14597.0
2023-05-19 10:05:00,73.45,73.62,73.42,73.61,22746.0,69.4801,69.6409,69.4517,69.6315,22746.0
2023-05-19 10:10:00,73.61,73.64,73.52,73.6,23084.0,69.6315,69.6598,69.5463,69.622,23084.0
2023-05-19 10:15:00,73.59,73.61,73.53,73.56,42431.0,69.6125,69.6315,69.5558,69.5842,42431.0
2023-05-19 10:20:00,73.56,73.83,73.55,73.72,20930.0,69.5842,69.8396,69.5747,69.7355,20930.0
2023-05-19 10:25:00,73.74,73.74,73.59,73.65,11363.0,69.7544,69.7544,69.6125,69.6693,11363.0
2023-05-19 10:30:00,73.65,73.65,73.52,73.56,13049.0,69.6693,69.6693,69.5463,69.5842,13049.0
2023-05-19 10:35:00,73.56,73.56,73.35,73.35,12963.0,69.5842,69.5842,69.3855,69.3855,12963.0
2023-05-19 10:40:00,73.34,73.37,73.26,73.26,27123.0,69.3761,69.4044,69.3004,69.3004,27123.0
2023-05-19 10:45:00,73.27,73.29,73.16,73.17,13458.0,69.3098,69.3288,69.2058,69.2152,13458.0
2023-05-19 10:50:00,73.17,73.41,73.17,73.33,12894.0,69.2152,69.4423,69.2152,69.3666,12894.0
2023-05-19 10:55:00,73.32,73.32,73.28,73.3,7025.0,69.3571,69.3571,69.3193,69.3382,7025.0
2023-05-19 11:00:00,73.31,73.42,73.3,73.39,13543.0,69.3477,69.4517,69.3382,69.4234,13543.0
2023-05-19 11:05:00,73.39,73.39,73.24,73.25,10107.0,69.4234,69.4234,69.2815,69.2909,10107.0
2023-05-19 11:10:00,73.24,73.28,73.16,73.17,9208.0,69.2815,69.3193,69.2058,69.2152,9208.0
2023-05-19 11:15:00,73.19,73.19,73.05,73.07,16539.0,69.2342,69.2342,69.1017,69.1206,16539.0
2023-05-19 11:20:00,73.08,73.15,73.01,73.06,9141.0,69.1301,69.1963,69.0639,69.1112,9141.0
2023-05-19 11:25:00,73.05,73.11,72.98,73.03,65151.0,69.1017,69.1585,69.0355,69.0828,65151.0
2023-05-19 11:30:00,73.04,73.17,73.02,73.14,15513.0,69.0923,69.2152,69.0734,69.1869,15513.0
2023-05-19 11:35:00,73.14,73.15,72.87,72.95,12380.0,69.1869,69.1963,68.9315,69.0071,12380.0
2023-05-19 11:40:00,72.96,73.01,72.91,73.0,8145.0,69.0166,69.0639,68.9693,69.0544,8145.0
2023-05-19 11:45:00,73.0,73.13,73.0,73.07,10301.0,69.0544,69.1774,69.0544,69.1206,10301.0
2023-05-19 11:50:00,73.08,73.12,73.04,73.12,22575.0,69.1301,69.1679,69.0923,69.1679,22575.0
2023-05-19 11:55:00,73.12,73.17,73.08,73.13,13198.0,69.1679,69.2152,69.1301,69.1774,13198.0
2023-05-19 12:00:00,73.13,73.21,73.11,73.2,9175.0,69.1774,69.2531,69.1585,69.2436,9175.0
2023-05-19 12:05:00,73.22,73.28,73.19,73.28,6551.0,69.2625,69.3193,69.2342,69.3193,6551.0
2023-05-19 12:10:00,73.29,73.31,73.22,73.28,8838.0,69.3288,69.3477,69.2625,69.3193,8838.0
2023-05-19 12:15:00,73.28,73.31,73.22,73.25,9787.0,69.3193,69.3477,69.2625,69.2909,9787.0
2023-05-19 12:20:00,73.24,73.3,73.24,73.3,22154.0,69.2815,69.3382,69.2815,69.3382,22154.0
2023-05-19 12:25:00,73.3,73.32,73.15,73.17,12456.0,69.3382,69.3571,69.1963,69.2152,12456.0
2023-05-19 12:30:00,73.16,73.16,72.94,72.95,12676.0,69.2058,69.2058,68.9977,69.0071,12676.0
2023-05-19 12:35:00,72.96,73.16,72.96,73.14,15016.0,69.0166,69.2058,69.0166,69.1869,15016.0
2023-05-19 12:40:00,73.13,73.22,73.13,73.15,14103.0,69.1774,69.2625,69.1774,69.1963,14103.0
2023-05-19 12:45:00,73.16,73.22,73.14,73.22,16679.0,69.2058,69.2625,69.1869,69.2625,16679.0
2023-05-19 12:50:00,73.21,73.22,73.17,73.19,14211.0,69.2531,69.2625,69.2152,69.2342,14211.0
2023-05-19 12:55:00,73.18,73.23,73.17,73.22,13855.0,69.2247,69.272,69.2152,69.2625,13855.0
2023-05-19 13:00:00,73.23,73.3,73.21,73.29,10602.0,69.272,69.3382,69.2531,69.3288,10602.0
2023-05-19 13:05:00,73.29,73.34,73.26,73.26,11814.0,69.3288,69.3761,69.3004,69.3004,11814.0
2023-05-19 13:10:00,73.26,73.29,73.23,73.25,15581.0,69.3004,69.3288,69.272,69.2909,15581.0
2023-05-19 13:15:00,73.26,73.29,73.24,73.28,9118.0,69.3004,69.3288,69.2815,69.3193,9118.0
2023-05-19 13:20:00,73.28,73.28,73.21,73.22,7555.0,69.3193,69.3193,69.2531,69.2625,7555.0
2023-05-19 13:25:00,73.21,73.27,73.18,73.27,16215.0,69.2531,69.3098,69.2247,69.3098,16215.0
2023-05-19 13:30:00,73.27,73.34,73.26,73.28,9165.0,69.3098,69.3761,69.3004,69.3193,9165.0
2023-05-19 13:35:00,73.31,73.34,73.28,73.34,23486.0,69.3477,69.3761,69.3193,69.3761,23486.0
2023-05-19 13:40:00,73.33,73.36,73.27,73.27,12762.0,69.3666,69.395,69.3098,69.3098,12762.0
2023-05-19 13:45:00,73.27,73.29,73.21,73.25,28244.0,69.3098,69.3288,69.2531,69.2909,28244.0
2023-05-19 13:50:00,73.25,73.25,73.16,73.2,12886.0,69.2909,69.2909,69.2058,69.2436,12886.0
2023-05-19 13:55:00,73.19,73.24,73.16,73.16,10531.0,69.2342,69.2815,69.2058,69.2058,10531.0
2023-05-19 14:00:00,73.16,73.22,73.15,73.18,15020.0,69.2058,69.2625,69.1963,69.2247,15020.0
2023-05-19 14:05:00,73.18,73.26,73.17,73.25,9205.0,69.2247,69.3004,69.2152,69.2909,9205.0
2023-05-19 14:10:00,73.25,73.26,73.22,73.23,11717.0,69.2909,69.3004,69.2625,69.272,11717.0
2023-05-19 14:15:00,73.22,73.27,73.16,73.25,16881.0,69.2625,69.3098,69.2058,69.2909,16881.0
2023-05-19 14:20:00,73.26,73.29,73.25,73.27,13255.0,69.3004,69.3288,69.2909,69.3098,13255.0
2023-05-19 14:25:00,73.27,73.27,73.18,73.19,18939.0,69.3098,69.3098,69.2247,69.2342,18939.0
2023-05-19 14:30:00,73.19,73.19,73.1,73.12,17986.0,69.2342,69.2342,69.149,69.1679,17986.0
2023-05-19 14:35:00,73.12,73.2,73.11,73.2,27390.0,69.1679,69.2436,69.1585,69.2436,27390.0
2023-05-19 14:40:00,73.2,73.23,73.19,73.23,12788.0,69.2436,69.272,69.2342,69.272,12788.0
2023-05-19 14:45:00,73.23,73.23,73.19,73.22,20071.0,69.272,69.272,69.2342,69.2625,20071.0
2023-05-19 14:50:00,73.22,73.33,73.21,73.32,13901.0,69.2625,69.3666,69.2531,69.3571,13901.0
2023-05-19 14:55:00,73.33,73.42,73.32,73.42,41056.0,69.3666,69.4517,69.3571,69.4517,41056.0
2023-05-19 15:00:00,73.43,73.47,73.34,73.34,13799.0,69.4612,69.499,69.3761,69.3761,13799.0
2023-05-19 15:05:00,73.34,73.36,73.16,73.16,46882.0,69.3761,69.395,69.2058,69.2058,46882.0
2023-05-19 15:10:00,73.17,73.18,73.08,73.09,38452.0,69.2152,69.2247,69.1301,69.1396,38452.0
2023-05-19 15:15:00,73.09,73.09,72.97,72.98,24867.0,69.1396,69.1396,69.0261,69.0355,24867.0
2023-05-19 15:20:00,72.98,73.08,72.94,73.07,29155.0,69.0355,69.1301,68.9977,69.1206,29155.0
2023-05-19 15:25:00,73.07,73.07,72.96,73.04,31427.0,69.1206,69.1206,69.0166,69.0923,31427.0
2023-05-19 15:30:00,73.04,73.04,72.95,72.97,27357.0,69.0923,69.0923,69.0071,69.0261,27357.0
2023-05-19 15:35:00,72.97,73.07,72.93,73.03,55665.0,69.0261,69.1206,68.9882,69.0828,55665.0
2023-05-19 15:40:00,73.03,73.08,73.03,73.06,44650.0,69.0828,69.1301,69.0828,69.1112,44650.0
2023-05-19 15:45:00,73.06,73.13,73.04,73.08,55982.0,69.1112,69.1774,69.0923,69.1301,55982.0
2023-05-19 15:50:00,73.09,73.18,73.08,73.15,96407.0,69.1396,69.2247,69.1301,69.1963,96407.0
2023-05-19 15:55:00,73.15,73.23,73.09,73.15,244102.0,69.1963,69.272,69.1396,69.1963,244102.0
2023-05-22 09:30:00,73.12,73.23,72.99,73.21,20238.0,69.1679,69.272,69.045,69.2531,20238.0
2023-05-22 09:35:00,73.14,73.38,73.14,73.38,4936.0,69.1869,69.4139,69.1869,69.4139,4936.0
2023-05-22 09:40:00,73.31,73.38,73.1,73.12,10231.0,69.3477,69.4139,69.149,69.1679,10231.0
2023-05-22 09:45:00,73.11,73.11,72.8,72.87,7944.0,69.1585,69.1585,68.8652,68.9315,7944.0
2023-05-22 09:50:00,72.8,72.82,72.69,72.69,10644.0,68.8652,68.8842,68.7612,68.7612,10644.0
2023-05-22 09:55:00,72.7,72.76,72.56,72.6,9084.0,68.7706,68.8274,68.6382,68.6761,9084.0
2023-05-22 10:00:00,72.59,72.62,72.54,72.61,6967.0,68.6666,68.695,68.6193,68.6855,6967.0
2023-05-22 10:05:00,72.65,72.71,72.55,72.57,16333.0,68.7233,68.7801,68.6288,68.6477,16333.0
2023-05-22 10:10:00,72.57,72.82,72.57,72.78,17005.0,68.6477,68.8842,68.6477,68.8463,17005.0
2023-05-22 10:15:00,72.77,72.94,72.75,72.87,8520.0,68.8369,68.9977,68.8179,68.9315,8520.0
2023-05-22 10:20:00,72.87,72.91,72.81,72.87,7077.0,68.9315,68.9693,68.8747,68.9315,7077.0
2023-05-22 10:25:00,72.84,72.95,72.8,72.81,7600.0,68.9031,69.0071,68.8652,68.8747,7600.0
2023-05-22 10:30:00,72.81,72.83,72.6,72.6,22059.0,68.8747,68.8936,68.6761,68.6761,22059.0
2023-05-22 10:35:00,72.6,72.63,72.49,72.49,22373.0,68.6761,68.7044,68.572,68.572,22373.0
2023-05-22 10:40:00,72.5,72.5,72.41,72.42,13661.0,68.5815,68.5815,68.4963,68.5058,13661.0
2023-05-22 10:45:00,72.4,72.4,72.28,72.28,23293.0,68.4869,68.4869,68.3733,68.3733,23293.0
2023-05-22 10:50:00,72.27,72.33,72.2,72.24,14766.0,68.3639,68.4206,68.2977,68.3355,14766.0
2023-05-22 10:55:00,72.22,72.3,72.2,72.26,12201.0,68.3166,68.3923,68.2977,68.3544,12201.0
2023-05-22 11:00:00,72.29,72.39,72.29,72.38,7940.0,68.3828,68.4774,68.3828,68.4679,7940.0
2023-05-22 11:05:00,72.39,72.55,72.38,72.55,11066.0,68.4774,68.6288,68.4679,68.6288,11066.0
2023-05-22 11:10:00,72.54,72.55,72.42,72.44,7887.0,68.6193,68.6288,68.5058,68.5247,7887.0
2023-05-22 11:15:00,72.44,72.47,72.37,72.42,13906.0,68.5247,68.5531,68.4585,68.5058,13906.0
2023-05-22 11:20:00,72.42,72.47,72.38,72.44,8069.0,68.5058,68.5531,68.4679,68.5247,8069.0
2023-05-22 11:25:00,72.43,72.5,72.42,72.46,8345.0,68.5152,68.5815,68.5058,68.5436,8345.0
2023-05-22 11:30:00,72.45,72.57,72.45,72.51,11791.0,68.5342,68.6477,68.5342,68.5909,11791.0
2023-05-22 11:35:00,72.5,72.5,72.34,72.34,8782.0,68.5815,68.5815,68.4301,68.4301,8782.0
2023-05-22 11:40:00,72.33,72.38,72.3,72.32,7119.0,68.4206,68.4679,68.3923,68.4112,7119.0
2023-05-22 11:45:00,72.3,72.38,72.3,72.38,5360.0,68.3923,68.4679,68.3923,68.4679,5360.0
2023-05-22 11:50:00,72.37,72.44,72.37,72.42,7950.0,68.4585,68.5247,68.4585,68.5058,7950.0
2023-05-22 11:55:00,72.44,72.49,72.38,72.42,6224.0,68.5247,68.572,68.4679,68.5058,6224.0
2023-05-22 12:00:00,72.41,72.44,72.28,72.29,16903.0,68.4963,68.5247,68.3733,68.3828,16903.0
2023-05-22 12:05:00,72.27,72.29,72.22,72.25,8295.0,68.3639,68.3828,68.3166,68.345,8295.0
2023-05-22 12:10:00,72.25,72.27,72.07,72.12,30532.0,68.345,68.3639,68.1747,68.222,30532.0
2023-05-22 12:15:00,72.12,72.17,72.08,72.15,12650.0,68.222,68.2693,68.1842,68.2504,12650.0
2023-05-22 12:20:00,72.14,72.2,72.11,72.13,13030.0,68.2409,68.2977,68.2125,68.2315,13030.0
2023-05-22 12:25:00,72.14,72.15,72.08,72.1,8942.0,68.2409,68.2504,68.1842,68.2031,8942.0
2023-05-22 12:30:00,72.11,72.22,72.11,72.22,10735.0,68.2125,68.3166,68.2125,68.3166,10735.0
2023-05-22 12:35:00,72.21,72.33,72.21,72.26,9268.0,68.3071,68.4206,68.3071,68.3544,9268.0
2023-05-22 12:40:00,72.26,72.27,72.25,72.26,2610.0,68.3544,68.3639,68.345,68.3544,2610.0
2023-05-22 12:45:00,72.25,72.32,72.25,72.28,14027.0,68.345,68.4112,68.345,68.3733,14027.0
2023-05-22 12:50:00,72.27,72.35,72.23,72.28,16687.0,68.3639,68.4396,68.326,68.3733,16687.0
2023-05-22 12:55:00,72.28,72.35,72.27,72.35,6694.0,68.3733,68.4396,68.3639,68.4396,6694.0
2023-05-22 13:00:00,72.34,72.39,72.32,72.36,16231.0,68.4301,68.4774,68.4112,68.449,16231.0
2023-05-22 13:05:00,72.34,72.37,72.31,72.37,7597.0,68.4301,68.4585,68.4017,68.4585,7597.0
2023-05-22 13:10:00,72.38,72.43,72.24,72.3,12164.0,68.4679,68.5152,68.3355,68.3923,12164.0
2023-05-22 13:15:00,72.29,72.32,72.22,72.31,6198.0,68.3828,68.4112,68.3166,68.4017,6198.0
2023-05-22 13:20:00,72.31,72.37,72.3,72.34,6576.0,68.4017,68.4585,68.3923,68.4301,6576.0
2023-05-22 13:25:00,72.34,72.34,72.23,72.25,6661.0,68.4301,68.4301,68.326,68.345,6661.0
2023-05-22 13:30:00,72.23,72.25,72.21,72.24,10742.0,68.326,68.345,68.3071,68.3355,10742.0
2023-05-22 13:35:00,72.24,72.26,72.21,72.21,11260.0,68.3355,68.3544,68.3071,68.3071,11260.0
2023-05-22 13:40:00,72.21,72.21,72.1,72.12,9223.0,68.3071,68.3071,68.2031,68.222,9223.0
2023-05-22 13:45:00,72.12,72.15,72.09,72.11,8616.0,68.222,68.2504,68.1936,68.2125,8616.0
2023-05-22 13:50:00,72.11,72.11,71.99,72.0,20573.0,68.2125,68.2125,68.099,68.1085,20573.0
2023-05-22 13:55:00,72.0,72.09,71.99,72.07,19664.0,68.1085,68.1936,68.099,68.1747,19664.0
2023-05-22 14:00:00,72.07,72.14,72.05,72.13,11145.0,68.1747,68.2409,68.1558,68.2315,11145.0
2023-05-22 14:05:00,72.12,72.17,72.07,72.17,16624.0,68.222,68.2693,68.1747,68.2693,16624.0
2023-05-22 14:10:00,72.16,72.18,72.11,72.17,14536.0,68.2598,68.2788,68.2125,68.2693,14536.0
2023-05-22 14:15:00,72.17,72.23,72.14,72.23,10789.0,68.2693,68.326,68.2409,68.326,10789.0
2023-05-22 14:20:00,72.23,72.26,72.17,72.17,17375.0,68.326,68.3544,68.2693,68.2693,17375.0
2023-05-22 14:25:00,72.17,72.22,72.16,72.2,9140.0,68.2693,68.3166,68.2598,68.2977,9140.0
2023-05-22 14:30:00,72.2,72.23,72.18,72.22,14428.0,68.2977,68.326,68.2788,68.3166,14428.0
2023-05-22 14:35:00,72.21,72.21,72.12,72.15,17873.0,68.3071,68.3071,68.222,68.2504,17873.0
2023-05-22 14:40:00,72.16,72.22,72.15,72.22,15717.0,68.2598,68.3166,68.2504,68.3166,15717.0
2023-05-22 14:45:00,72.22,72.22,72.17,72.18,14389.0,68.3166,68.3166,68.2693,68.2788,14389.0
2023-05-22 14:50:00,72.17,72.24,72.17,72.23,14708.0,68.2693,68.3355,68.2693,68.326,14708.0
2023-05-22 14:55:00,72.22,72.22,72.13,72.2,12325.0,68.3166,68.3166,68.2315,68.2977,12325.0
2023-05-22 15:00:00,72.21,72.28,72.18,72.18,17533.0,68.3071,68.3733,68.2788,68.2788,17533.0
2023-05-22 15:05:00,72.16,72.18,72.09,72.09,13908.0,68.2598,68.2788,68.1936,68.1936,13908.0
2023-05-22 15:10:00,72.1,72.1,72.02,72.03,21855.0,68.2031,68.2031,68.1274,68.1369,21855.0
2023-05-22 15:15:00,72.04,72.1,72.01,72.07,23949.0,68.1463,68.2031,68.1179,68.1747,23949.0
2023-05-22 15:20:00,72.06,72.1,72.04,72.06,24943.0,68.1652,68.2031,68.1463,68.1652,24943.0
2023-05-22 15:25:00,72.06,72.06,71.96,72.0,30724.0,68.1652,68.1652,68.0706,68.1085,30724.0
2023-05-22 15:30:00,72.0,72.03,71.96,72.02,29232.0,68.1085,68.1369,68.0706,68.1274,29232.0
2023-05-22 15:35:00,72.01,72.02,71.91,71.92,35520.0,68.1179,68.1274,68.0233,68.0328,35520.0
2023-05-22 15:40:00,71.93,71.95,71.88,71.89,40904.0,68.0423,68.0612,67.995,68.0044,40904.0
2023-05-22 15:45:00,71.89,71.93,71.78,71.84,58884.0,68.0044,68.0423,67.9004,67.9571,58884.0
2023-05-22 15:50:00,71.84,71.88,71.79,71.84,85921.0,67.9571,67.995,67.9098,67.9571,85921.0
2023-05-22 15:55:00,71.84,71.84,71.7,71.82,214511.0,67.9571,67.9571,67.8247,67.9382,214511.0
2023-05-23 09:30:00,71.25,71.54,70.51,70.8,55561.0,67.399,67.6733,66.699,66.9733,55561.0
2023-05-23 09:35:00,70.84,70.9,70.58,70.87,23310.0,67.0112,67.0679,66.7652,67.0396,23310.0
2023-05-23 09:40:00,70.82,70.93,70.72,70.85,11082.0,66.9923,67.0963,66.8977,67.0206,11082.0
2023-05-23 09:45:00,70.87,70.96,70.87,70.88,9156.0,67.0396,67.1247,67.0396,67.049,9156.0
2023-05-23 09:50:00,70.82,70.97,70.8,70.88,14479.0,66.9923,67.1342,66.9733,67.049,14479.0
2023-05-23 09:55:00,70.88,70.91,70.8,70.91,16300.0,67.049,67.0774,66.9733,67.0774,16300.0
2023-05-23 10:00:00,70.94,71.06,70.85,70.85,37827.0,67.1058,67.2193,67.0206,67.0206,37827.0
2023-05-23 10:05:00,70.84,70.91,70.76,70.81,12648.0,67.0112,67.0774,66.9355,66.9828,12648.0
2023-05-23 10:10:00,70.81,70.84,70.76,70.76,8790.0,66.9828,67.0112,66.9355,66.9355,8790.0
2023-05-23 10:15:00,70.76,70.77,70.52,70.63,26380.0,66.9355,66.945,66.7085,66.8125,26380.0
2023-05-23 10:20:00,70.64,70.74,70.64,70.7,15691.0,66.822,66.9166,66.822,66.8787,15691.0
2023-05-23 10:25:00,70.71,70.91,70.7,70.88,28643.0,66.8882,67.0774,66.8787,67.049,28643.0
2023-05-23 10:30:00,70.87,70.96,70.85,70.95,25373.0,67.0396,67.1247,67.0206,67.1152,25373.0
2023-05-23 10:35:00,70.95,71.01,70.83,70.85,47276.0,67.1152,67.172,67.0017,67.0206,47276.0
2023-05-23 10:40:00,70.86,70.97,70.81,70.85,11587.0,67.0301,67.1342,66.9828,67.0206,11587.0
2023-05-23 10:45:00,70.83,70.89,70.79,70.89,20826.0,67.0017,67.0585,66.9639,67.0585,20826.0
2023-05-23 10:50:00,70.88,70.92,70.8,70.83,36192.0,67.049,67.0869,66.9733,67.0017,36192.0
2023-05-23 10:55:00,70.83,70.93,70.83,70.89,15121.0,67.0017,67.0963,67.0017,67.0585,15121.0
2023-05-23 11:00:00,70.89,70.93,70.87,70.92,35775.0,67.0585,67.0963,67.0396,67.0869,35775.0
2023-05-23 11:05:00,70.92,70.93,70.83,70.9,24623.0,67.0869,67.0963,67.0017,67.0679,24623.0
2023-05-23 11:10:00,70.9,70.91,70.87,70.89,12131.0,67.0679,67.0774,67.0396,67.0585,12131.0
2023-05-23 11:15:00,70.9,70.91,70.82,70.82,13342.0,67.0679,67.0774,66.9923,66.9923,13342.0
2023-05-23 11:20:00,70.83,70.9,70.83,70.85,19921.0,67.0017,67.0679,67.0017,67.0206,19921.0
2023-05-23 11:25:00,70.85,70.89,70.84,70.88,10578.0,67.0206,67.0585,67.0112,67.049,10578.0
2023-05-23 11:30:00,70.88,70.89,70.8,70.81,8050.0,67.049,67.0585,66.9733,66.9828,8050.0
2023-05-23 11:35:00,70.8,70.82,70.75,70.79,10797.0,66.9733,66.9923,66.926,66.9639,10797.0
2023-05-23 11:40:00,70.79,70.79,70.69,70.72,10516.0,66.9639,66.9639,66.8693,66.8977,10516.0
2023-05-23 11:45:00,70.72,70.76,70.69,70.75,12685.0,66.8977,66.9355,66.8693,66.926,12685.0
2023-05-23 11:50:00,70.75,70.8,70.74,70.76,18026.0,66.926,66.9733,66.9166,66.9355,18026.0
2023-05-23 11:55:00,70.76,70.78,70.69,70.74,32956.0,66.9355,66.9544,66.8693,66.9166,32956.0
2023-05-23 12:00:00,70.73,70.74,70.69,70.72,11166.0,66.9071,66.9166,66.8693,66.8977,11166.0
2023-05-23 12:05:00,70.73,70.76,70.69,70.74,7439.0,66.9071,66.9355,66.8693,66.9166,7439.0
2023-05-23 12:10:00,70.74,70.88,70.74,70.88,6590.0,66.9166,67.049,66.9166,67.049,6590.0
2023-05-23 12:15:00,70.87,70.88,70.77,70.78,11611.0,67.0396,67.049,66.945,66.9544,11611.0
2023-05-23 12:20:00,70.78,70.82,70.74,70.81,9660.0,66.9544,66.9923,66.9166,66.9828,9660.0
2023-05-23 12:25:00,70.81,70.91,70.81,70.85,8687.0,66.9828,67.0774,66.9828,67.0206,8687.0
2023-05-23 12:30:00,70.85,70.88,70.81,70.81,7544.0,67.0206,67.049,66.9828,66.9828,7544.0
2023-05-23 12:35:00,70.83,70.87,70.71,70.72,14838.0,67.0017,67.0396,66.8882,66.8977,14838.0
2023-05-23 12:40:00,70.73,70.75,70.66,70.66,14154.0,66.9071,66.926,66.8409,66.8409,14154.0
2023-05-23 12:45:00,70.67,70.7,70.63,70.69,14465.0,66.8504,66.8787,66.8125,66.8693,14465.0
2023-05-23 12:50:00,70.69,70.7,70.65,70.67,14543.0,66.8693,66.8787,66.8314,66.8504,14543.0
2023-05-23 12:55:00,70.67,70.73,70.65,70.65,14480.0,66.8504,66.9071,66.8314,66.8314,14480.0
2023-05-23 13:00:00,70.65,70.67,70.57,70.61,17368.0,66.8314,66.8504,66.7558,66.7936,17368.0
2023-05-23 13:05:00,70.61,70.63,70.56,70.62,24660.0,66.7936,66.8125,66.7463,66.8031,24660.0
2023-05-23 13:10:00,70.62,70.74,70.62,70.7,14425.0,66.8031,66.9166,66.8031,66.8787,14425.0
2023-05-23 13:15:00,70.7,70.81,70.7,70.79,7397.0,66.8787,66.9828,66.8787,66.9639,7397.0
2023-05-23 13:20:00,70.8,70.83,70.74,70.78,12439.0,66.9733,67.0017,66.9166,66.9544,12439.0
2023-05-23 13:25:00,70.78,70.79,70.52,70.54,27767.0,66.9544,66.9639,66.7085,66.7274,27767.0
2023-05-23 13:30:00,70.52,70.55,70.42,70.51,21960.0,66.7085,66.7369,66.6139,66.699,21960.0
2023-05-23 13:35:00,70.5,70.65,70.5,70.64,15330.0,66.6896,66.8314,66.6896,66.822,15330.0
2023-05-23 13:40:00,70.66,70.73,70.66,70.7,25806.0,66.8409,66.9071,66.8409,66.8787,25806.0
2023-05-23 13:45:00,70.71,70.73,70.67,70.67,21981.0,66.8882,66.9071,66.8504,66.8504,21981.0
2023-05-23 13:50:00,70.67,70.7,70.65,70.66,9083.0,66.8504,66.8787,66.8314,66.8409,9083.0
2023-05-23 13:55:00,70.66,70.81,70.65,70.81,9695.0,66.8409,66.9828,66.8314,66.9828,9695.0
2023-05-23 14:00:00,70.81,70.86,70.78,70.86,12404.0,66.9828,67.0301,66.9544,67.0301,12404.0
2023-05-23 14:05:00,70.87,70.87,70.82,70.82,11965.0,67.0396,67.0396,66.9923,66.9923,11965.0
2023-05-23 14:10:00,70.81,70.81,70.68,70.7,7860.0,66.9828,66.9828,66.8598,66.8787,7860.0
2023-05-23 14:15:00,70.7,70.72,70.62,70.63,14692.0,66.8787,66.8977,66.8031,66.8125,14692.0
2023-05-23 14:20:00,70.63,70.63,70.41,70.41,35913.0,66.8125,66.8125,66.6044,66.6044,35913.0
2023-05-23 14:25:00,70.42,70.48,70.37,70.43,22383.0,66.6139,66.6706,66.5666,66.6233,22383.0
2023-05-23 14:30:00,70.43,70.57,70.41,70.52,19776.0,66.6233,66.7558,66.6044,66.7085,19776.0
2023-05-23 14:35:00,70.51,70.51,70.4,70.43,41250.0,66.699,66.699,66.595,66.6233,41250.0
2023-05-23 14:40:00,70.45,70.49,70.41,70.46,15021.0,66.6423,66.6801,66.6044,66.6517,15021.0
2023-05-23 14:45:00,70.46,70.51,70.4,70.47,52324.0,66.6517,66.699,66.595,66.6612,52324.0
2023-05-23 14:50:00,70.48,70.58,70.48,70.53,53611.0,66.6706,66.7652,66.6706,66.7179,53611.0
2023-05-23 14:55:00,70.53,70.73,70.52,70.66,334183.0,66.7179,66.9071,66.7085,66.8409,334183.0
2023-05-23 15:00:00,70.68,70.78,70.68,70.7,31030.0,66.8598,66.9544,66.8598,66.8787,31030.0
2023-05-23 15:05:00,70.7,70.87,70.7,70.86,14526.0,66.8787,67.0396,66.8787,67.0301,14526.0
2023-05-23 15:10:00,70.87,70.98,70.85,70.87,39221.0,67.0396,67.1436,67.0206,67.0396,39221.0
2023-05-23 15:15:00,70.86,70.88,70.71,70.71,18088.0,67.0301,67.049,66.8882,66.8882,18088.0
2023-05-23 15:20:00,70.72,70.86,70.71,70.85,22677.0,66.8977,67.0301,66.8882,67.0206,22677.0
2023-05-23 15:25:00,70.86,70.87,70.81,70.87,14903.0,67.0301,67.0396,66.9828,67.0396,14903.0
2023-05-23 15:30:00,70.87,70.93,70.86,70.89,51680.0,67.0396,67.0963,67.0301,67.0585,51680.0
2023-05-23 15:35:00,70.89,70.96,70.87,70.88,32937.0,67.0585,67.1247,67.0396,67.049,32937.0
2023-05-23 15:40:00,70.88,70.98,70.85,70.98,27147.0,67.049,67.1436,67.0206,67.1436,27147.0
2023-05-23 15:45:00,70.98,71.0,70.9,70.97,41697.0,67.1436,67.1625,67.0679,67.1342,41697.0
2023-05-23 15:50:00,70.96,70.97,70.85,70.87,70156.0,67.1247,67.1342,67.0206,67.0396,70156.0
2023-05-23 15:55:00,70.86,70.87,70.8,70.8,150132.0,67.0301,67.0396,66.9733,66.9733,150132.0
2023-05-24 09:30:00,70.68,70.81,70.59,70.73,47569.0,66.8598,66.9828,66.7747,66.9071,47569.0
2023-05-24 09:35:00,70.76,70.83,70.62,70.83,11807.0,66.9355,67.0017,66.8031,67.0017,11807.0
2023-05-24 09:40:00,70.79,70.83,70.6,70.63,9714.0,66.9639,67.0017,66.7841,66.8125,9714.0
2023-05-24 09:45:00,70.64,70.78,70.59,70.59,18337.0,66.822,66.9544,66.7747,66.7747,18337.0
2023-05-24 09:50:00,70.62,70.79,70.54,70.71,46626.0,66.8031,66.9639,66.7274,66.8882,46626.0
2023-05-24 09:55:00,70.75,70.89,70.71,70.86,18761.0,66.926,67.0585,66.8882,67.0301,18761.0
2023-05-24 10:00:00,70.88,70.95,70.82,70.91,16266.0,67.049,67.1152,66.9923,67.0774,16266.0
2023-05-24 10:05:00,70.9,71.02,70.85,70.93,12694.0,67.0679,67.1814,67.0206,67.0963,12694.0
2023-05-24 10:10:00,70.92,71.15,70.91,71.15,12120.0,67.0869,67.3044,67.0774,67.3044,12120.0
2023-05-24 10:15:00,71.16,71.31,71.11,71.27,17851.0,67.3139,67.4558,67.2666,67.4179,17851.0
2023-05-24 10:20:00,71.27,71.34,71.21,71.21,15392.0,67.4179,67.4842,67.3612,67.3612,15392.0
2023-05-24 10:25:00,71.23,71.31,71.16,71.26,23744.0,67.3801,67.4558,67.3139,67.4085,23744.0
2023-05-24 10:30:00,71.27,71.37,71.26,71.3,18544.0,67.4179,67.5125,67.4085,67.4463,18544.0
2023-05-24 10:35:00,71.29,71.35,71.24,71.29,17339.0,67.4369,67.4936,67.3896,67.4369,17339.0
2023-05-24 10:40:00,71.29,71.37,71.24,71.35,16999.0,67.4369,67.5125,67.3896,67.4936,16999.0
2023-05-24 10:45:00,71.36,71.39,71.13,71.13,22238.0,67.5031,67.5315,67.2855,67.2855,22238.0
2023-05-24 10:50:00,71.15,71.15,71.0,71.02,25555.0,67.3044,67.3044,67.1625,67.1814,25555.0
2023-05-24 10:55:00,71.01,71.11,71.0,71.08,20386.0,67.172,67.2666,67.1625,67.2382,20386.0
2023-05-24 11:00:00,71.06,71.09,71.05,71.07,15332.0,67.2193,67.2477,67.2098,67.2287,15332.0
2023-05-24 11:05:00,71.08,71.08,70.98,71.0,17144.0,67.2382,67.2382,67.1436,67.1625,17144.0
2023-05-24 11:10:00,71.02,71.09,70.97,71.05,16887.0,67.1814,67.2477,67.1342,67.2098,16887.0
2023-05-24 11:15:00,71.05,71.23,71.02,71.18,17852.0,67.2098,67.3801,67.1814,67.3328,17852.0
2023-05-24 11:20:00,71.16,71.32,71.16,71.32,14094.0,67.3139,67.4652,67.3139,67.4652,14094.0
2023-05-24 11:25:00,71.31,71.32,71.18,71.19,19926.0,67.4558,67.4652,67.3328,67.3423,19926.0
2023-05-24 11:30:00,71.2,71.23,71.07,71.07,15087.0,67.3517,67.3801,67.2287,67.2287,15087.0
2023-05-24 11:35:00,71.05,71.09,71.01,71.08,12392.0,67.2098,67.2477,67.172,67.2382,12392.0
2023-05-24 11:40:00,71.06,71.11,71.0,71.02,43404.0,67.2193,67.2666,67.1625,67.1814,43404.0
2023-05-24 11:45:00,71.04,71.16,71.02,71.15,12041.0,67.2004,67.3139,67.1814,67.3044,12041.0
2023-05-24 11:50:00,71.15,71.19,71.1,71.13,13567.0,67.3044,67.3423,67.2571,67.2855,13567.0
2023-05-24 11:55:00,71.13,71.17,71.11,71.13,9362.0,67.2855,67.3233,67.2666,67.2855,9362.0
2023-05-24 12:00:00,71.14,71.15,71.07,71.11,12660.0,67.295,67.3044,67.2287,67.2666,12660.0
2023-05-24 12:05:00,71.12,71.16,71.1,71.13,17674.0,67.276,67.3139,67.2571,67.2855,17674.0
2023-05-24 12:10:00,71.12,71.13,71.02,71.06,14246.0,67.276,67.2855,67.1814,67.2193,14246.0
2023-05-24 12:15:00,71.06,71.14,71.06,71.07,17196.0,67.2193,67.295,67.2193,67.2287,17196.0
2023-05-24 12:20:00,71.06,71.09,70.98,71.01,23247.0,67.2193,67.2477,67.1436,67.172,23247.0
2023-05-24 12:25:00,71.02,71.1,71.01,71.06,17725.0,67.1814,67.2571,67.172,67.2193,17725.0
2023-05-24 12:30:00,71.06,71.12,71.04,71.09,19436.0,67.2193,67.276,67.2004,67.2477,19436.0
2023-05-24 12:35:00,71.08,71.13,71.06,71.12,15421.0,67.2382,67.2855,67.2193,67.276,15421.0
2023-05-24 12:40:00,71.12,71.14,70.98,71.0,16252.0,67.276,67.295,67.1436,67.1625,16252.0
2023-05-24 12:45:00,71.0,71.03,70.99,71.0,18032.0,67.1625,67.1909,67.1531,67.1625,18032.0
2023-05-24 12:50:00,71.0,71.02,70.95,70.97,18484.0,67.1625,67.1814,67.1152,67.1342,18484.0
2023-05-24 12:55:00,70.96,71.04,70.94,71.02,27405.0,67.1247,67.2004,67.1058,67.1814,27405.0
2023-05-24 13:00:00,71.01,71.01,70.85,70.88,19877.0,67.172,67.172,67.0206,67.049,19877.0
2023-05-24 13:05:00,70.87,70.88,70.78,70.84,40107.0,67.0396,67.049,66.9544,67.0112,40107.0
2023-05-24 13:10:00,70.84,70.87,70.81,70.84,14428.0,67.0112,67.0396,66.9828,67.0112,14428.0
2023-05-24 13:15:00,70.85,70.97,70.84,70.97,14880.0,67.0206,67.1342,67.0112,67.1342,14880.0
2023-05-24 13:20:00,70.98,71.13,70.98,71.02,12420.0,67.1436,67.2855,67.1436,67.1814,12420.0
2023-05-24 13:25:00,71.0,71.06,70.96,71.0,11450.0,67.1625,67.2193,67.1247,67.1625,11450.0
2023-05-24 13:30:00,71.0,71.06,70.99,71.03,9797.0,67.1625,67.2193,67.1531,67.1909,9797.0
2023-05-24 13:35:00,71.03,71.08,71.02,71.07,7598.0,67.1909,67.2382,67.1814,67.2287,7598.0
2023-05-24 13:40:00,71.07,71.17,71.07,71.15,11020.0,67.2287,67.3233,67.2287,67.3044,11020.0
2023-05-24 13:45:00,71.15,71.16,71.03,71.03,12940.0,67.3044,67.3139,67.1909,67.1909,12940.0
2023-05-24 13:50:00,71.03,71.08,71.02,71.03,11685.0,67.1909,67.2382,67.1814,67.1909,11685.0
2023-05-24 13:55:00,71.03,71.04,70.99,70.99,8023.0,67.1909,67.2004,67.1531,67.1531,8023.0
2023-05-24 14:00:00,71.0,71.05,70.96,71.0,16617.0,67.1625,67.2098,67.1247,67.1625,16617.0
2023-05-24 14:05:00,71.0,71.05,70.96,70.96,13362.0,67.1625,67.2098,67.1247,67.1247,13362.0
2023-05-24 14:10:00,70.97,71.0,70.92,70.97,11809.0,67.1342,67.1625,67.0869,67.1342,11809.0
2023-05-24 14:15:00,70.98,71.02,70.93,70.95,17745.0,67.1436,67.1814,67.0963,67.1152,17745.0
2023-05-24 14:20:00,70.93,71.01,70.91,71.0,11439.0,67.0963,67.172,67.0774,67.1625,11439.0
2023-05-24 14:25:00,71.0,71.01,70.91,70.91,14902.0,67.1625,67.172,67.0774,67.0774,14902.0
2023-05-24 14:30:00,70.91,70.96,70.88,70.94,15190.0,67.0774,67.1247,67.049,67.1058,15190.0
2023-05-24 14:35:00,70.94,71.05,70.94,71.04,15496.0,67.1058,67.2098,67.1058,67.2004,15496.0
2023-05-24 14:40:00,71.05,71.06,71.02,71.05,18494.0,67.2098,67.2193,67.1814,67.2098,18494.0
2023-05-24 14:45:00,71.05,71.18,71.05,71.14,20087.0,67.2098,67.3328,67.2098,67.295,20087.0
2023-05-24 14:50:00,71.14,71.21,71.09,71.12,19903.0,67.295,67.3612,67.2477,67.276,19903.0
2023-05-24 14:55:00,71.13,71.22,71.1,71.22,14320.0,67.2855,67.3706,67.2571,67.3706,14320.0
2023-05-24 15:00:00,71.24,71.26,71.19,71.25,18829.0,67.3896,67.4085,67.3423,67.399,18829.0
2023-05-24 15:05:00,71.26,71.37,71.26,71.32,17406.0,67.4085,67.5125,67.4085,67.4652,17406.0
2023-05-24 15:10:00,71.31,71.33,71.24,71.32,29726.0,67.4558,67.4747,67.3896,67.4652,29726.0
2023-05-24 15:15:00,71.31,71.45,71.31,71.42,31953.0,67.4558,67.5882,67.4558,67.5598,31953.0
2023-05-24 15:20:00,71.42,71.5,71.39,71.43,25825.0,67.5598,67.6355,67.5315,67.5693,25825.0
2023-05-24 15:25:00,71.44,71.46,71.39,71.4,25182.0,67.5787,67.5977,67.5315,67.5409,25182.0
2023-05-24 15:30:00,71.41,71.52,71.4,71.41,34975.0,67.5504,67.6544,67.5409,67.5504,34975.0
2023-05-24 15:35:00,71.39,71.4,71.32,71.36,30892.0,67.5315,67.5409,67.4652,67.5031,30892.0
2023-05-24 15:40:00,71.36,71.4,71.23,71.28,44710.0,67.5031,67.5409,67.3801,67.4274,44710.0
2023-05-24 15:45:00,71.28,71.34,71.24,71.32,41760.0,67.4274,67.4842,67.3896,67.4652,41760.0
2023-05-24 15:50:00,71.32,71.32,71.18,71.28,60641.0,67.4652,67.4652,67.3328,67.4274,60641.0
2023-05-24 15:55:00,71.28,71.29,71.19,71.28,138322.0,67.4274,67.4369,67.3423,67.4274,138322.0
2023-05-25 09:30:00,70.61,71.31,70.61,70.94,57901.0,66.7936,67.4558,66.7936,67.1058,57901.0
2023-05-25 09:35:00,70.94,70.99,70.56,70.58,17649.0,67.1058,67.1531,66.7463,66.7652,17649.0
2023-05-25 09:40:00,70.55,70.67,70.33,70.42,14529.0,66.7369,66.8504,66.5287,66.6139,14529.0
2023-05-25 09:45:00,70.47,70.57,70.3,70.35,15386.0,66.6612,66.7558,66.5004,66.5477,15386.0
2023-05-25 09:50:00,70.36,70.38,70.16,70.17,8285.0,66.5571,66.576,66.3679,66.3774,8285.0
2023-05-25 09:55:00,70.16,70.27,70.11,70.25,9973.0,66.3679,66.472,66.3206,66.4531,9973.0
2023-05-25 10:00:00,70.27,70.42,70.26,70.31,12688.0,66.472,66.6139,66.4625,66.5098,12688.0
2023-05-25 10:05:00,70.31,70.33,70.06,70.08,19920.0,66.5098,66.5287,66.2733,66.2923,19920.0
2023-05-25 10:10:00,70.06,70.17,69.96,70.16,34011.0,66.2733,66.3774,66.1787,66.3679,34011.0
2023-05-25 10:15:00,70.18,70.34,70.18,70.33,6261.0,66.3868,66.5382,66.3868,66.5287,6261.0
2023-05-25 10:20:00,70.34,70.36,70.23,70.35,6300.0,66.5382,66.5571,66.4341,66.5477,6300.0
2023-05-25 10:25:00,70.39,70.48,70.39,70.43,6319.0,66.5855,66.6706,66.5855,66.6233,6319.0
2023-05-25 10:30:00,70.41,70.45,70.3,70.34,39293.0,66.6044,66.6423,66.5004,66.5382,39293.0
2023-05-25 10:35:00,70.31,70.36,70.22,70.29,31451.0,66.5098,66.5571,66.4247,66.4909,31451.0
2023-05-25 10:40:00,70.28,70.4,70.26,70.34,5307.0,66.4814,66.595,66.4625,66.5382,5307.0
2023-05-25 10:45:00,70.37,70.4,70.32,70.36,10493.0,66.5666,66.595,66.5193,66.5571,10493.0
2023-05-25 10:50:00,70.37,70.37,70.29,70.29,5755.0,66.5666,66.5666,66.4909,66.4909,5755.0
2023-05-25 10:55:00,70.29,70.29,70.07,70.1,9804.0,66.4909,66.4909,66.2828,66.3112,9804.0
2023-05-25 11:00:00,70.12,70.32,70.12,70.32,9096.0,66.3301,66.5193,66.3301,66.5193,9096.0
2023-05-25 11:05:00,70.33,70.47,70.33,70.45,61080.0,66.5287,66.6612,66.5287,66.6423,61080.0
2023-05-25 11:10:00,70.45,70.54,70.44,70.48,55295.0,66.6423,66.7274,66.6328,66.6706,55295.0
2023-05-25 11:15:00,70.5,70.53,70.28,70.29,38931.0,66.6896,66.7179,66.4814,66.4909,38931.0
2023-05-25 11:20:00,70.3,70.38,70.3,70.33,21645.0,66.5004,66.576,66.5004,66.5287,21645.0
2023-05-25 11:25:00,70.31,70.32,70.25,70.28,11285.0,66.5098,66.5193,66.4531,66.4814,11285.0
2023-05-25 11:30:00,70.27,70.33,70.25,70.28,23453.0,66.472,66.5287,66.4531,66.4814,23453.0
2023-05-25 11:35:00,70.28,70.29,70.18,70.23,15875.0,66.4814,66.4909,66.3868,66.4341,15875.0
2023-05-25 11:40:00,70.23,70.23,70.17,70.19,20092.0,66.4341,66.4341,66.3774,66.3963,20092.0
2023-05-25 11:45:00,70.18,70.27,70.17,70.25,14744.0,66.3868,66.472,66.3774,66.4531,14744.0
2023-05-25 11:50:00,70.25,70.33,70.23,70.23,21321.0,66.4531,66.5287,66.4341,66.4341,21321.0
2023-05-25 11:55:00,70.23,70.31,70.2,70.23,26033.0,66.4341,66.5098,66.4058,66.4341,26033.0
2023-05-25 12:00:00,70.23,70.36,70.23,70.35,26805.0,66.4341,66.5571,66.4341,66.5477,26805.0
2023-05-25 12:05:00,70.39,70.44,70.33,70.44,6805.0,66.5855,66.6328,66.5287,66.6328,6805.0
2023-05-25 12:10:00,70.45,70.52,70.43,70.48,34006.0,66.6423,66.7085,66.6233,66.6706,34006.0
2023-05-25 12:15:00,70.48,70.5,70.41,70.45,14309.0,66.6706,66.6896,66.6044,66.6423,14309.0
2023-05-25 12:20:00,70.45,70.48,70.37,70.37,9639.0,66.6423,66.6706,66.5666,66.5666,9639.0
2023-05-25 12:25:00,70.36,70.4,70.34,70.38,26680.0,66.5571,66.595,66.5382,66.576,26680.0
2023-05-25 12:30:00,70.38,70.44,70.37,70.39,13212.0,66.576,66.6328,66.5666,66.5855,13212.0
2023-05-25 12:35:00,70.4,70.54,70.39,70.54,12529.0,66.595,66.7274,66.5855,66.7274,12529.0
2023-05-25 12:40:00,70.53,70.63,70.53,70.61,13641.0,66.7179,66.8125,66.7179,66.7936,13641.0
2023-05-25 12:45:00,70.62,70.65,70.59,70.63,11617.0,66.8031,66.8314,66.7747,66.8125,11617.0
2023-05-25 12:50:00,70.62,70.62,70.57,70.58,11943.0,66.8031,66.8031,66.7558,66.7652,11943.0
2023-05-25 12:55:00,70.58,70.63,70.54,70.56,17327.0,66.7652,66.8125,66.7274,66.7463,17327.0
2023-05-25 13:00:00,70.57,70.59,70.42,70.43,11592.0,66.7558,66.7747,66.6139,66.6233,11592.0
2023-05-25 13:05:00,70.42,70.49,70.39,70.47,9144.0,66.6139,66.6801,66.5855,66.6612,9144.0
2023-05-25 13:10:00,70.48,70.59,70.48,70.59,6617.0,66.6706,66.7747,66.6706,66.7747,6617.0
2023-05-25 13:15:00,70.61,70.77,70.61,70.77,9798.0,66.7936,66.945,66.7936,66.945,9798.0
2023-05-25 13:20:00,70.77,70.8,70.72,70.78,41400.0,66.945,66.9733,66.8977,66.9544,41400.0
2023-05-25 13:25:00,70.78,70.87,70.73,70.86,38070.0,66.9544,67.0396,66.9071,67.0301,38070.0
2023-05-25 13:30:00,70.88,70.94,70.84,70.9,19924.0,67.049,67.1058,67.0112,67.0679,19924.0
2023-05-25 13:35:00,70.89,70.92,70.76,70.8,23142.0,67.0585,67.0869,66.9355,66.9733,23142.0
2023-05-25 13:40:00,70.8,70.82,70.74,70.75,36894.0,66.9733,66.9923,66.9166,66.926,36894.0
2023-05-25 13:45:00,70.75,70.8,70.72,70.73,7943.0,66.926,66.9733,66.8977,66.9071,7943.0
2023-05-25 13:50:00,70.73,70.84,70.71,70.83,9686.0,66.9071,67.0112,66.8882,67.0017,9686.0
2023-05-25 13:55:00,70.84,70.96,70.83,70.95,10746.0,67.0112,67.1247,67.0017,67.1152,10746.0
2023-05-25 14:00:00,70.96,71.15,70.96,71.03,27754.0,67.1247,67.3044,67.1247,67.1909,27754.0
2023-05-25 14:05:00,71.03,71.08,70.98,71.0,13206.0,67.1909,67.2382,67.1436,67.1625,13206.0
2023-05-25 14:10:00,70.99,71.03,70.97,71.03,7564.0,67.1531,67.1909,67.1342,67.1909,7564.0
2023-05-25 14:15:00,71.02,71.08,71.0,71.01,43296.0,67.1814,67.2382,67.1625,67.172,43296.0
2023-05-25 14:20:00,71.01,71.01,70.86,70.89,17834.0,67.172,67.172,67.0301,67.0585,17834.0
2023-05-25 14:25:00,70.87,70.94,70.87,70.94,13819.0,67.0396,67.1058,67.0396,67.1058,13819.0
2023-05-25 14:30:00,70.94,71.04,70.9,70.94,49492.0,67.1058,67.2004,67.0679,67.1058,49492.0
2023-05-25 14:35:00,70.95,71.01,70.87,70.92,60372.0,67.1152,67.172,67.0396,67.0869,60372.0
2023-05-25 14:40:00,70.92,71.0,70.9,70.94,42483.0,67.0869,67.1625,67.0679,67.1058,42483.0
2023-05-25 14:45:00,70.95,71.04,70.93,70.97,44438.0,67.1152,67.2004,67.0963,67.1342,44438.0
2023-05-25 14:50:00,70.96,71.07,70.96,71.06,35142.0,67.1247,67.2287,67.1247,67.2193,35142.0
2023-05-25 14:55:00,71.05,71.08,71.01,71.07,21163.0,67.2098,67.2382,67.172,67.2287,21163.0
2023-05-25 15:00:00,71.09,71.17,71.07,71.15,18850.0,67.2477,67.3233,67.2287,67.3044,18850.0
2023-05-25 15:05:00,71.16,71.19,71.05,71.05,82506.0,67.3139,67.3423,67.2098,67.2098,82506.0
2023-05-25 15:10:00,71.04,71.06,70.94,70.95,19686.0,67.2004,67.2193,67.1058,67.1152,19686.0
2023-05-25 15:15:00,70.95,70.97,70.79,70.82,26130.0,67.1152,67.1342,66.9639,66.9923,26130.0
2023-05-25 15:20:00,70.82,70.83,70.77,70.77,7475.0,66.9923,67.0017,66.945,66.945,7475.0
2023-05-25 15:25:00,70.77,70.8,70.71,70.74,24426.0,66.945,66.9733,66.8882,66.9166,24426.0
2023-05-25 15:30:00,70.74,70.82,70.69,70.72,23492.0,66.9166,66.9923,66.8693,66.8977,23492.0
2023-05-25 15:35:00,70.71,70.74,70.65,70.73,19900.0,66.8882,66.9166,66.8314,66.9071,19900.0
2023-05-25 15:40:00,70.75,70.8,70.68,70.78,23786.0,66.926,66.9733,66.8598,66.9544,23786.0
2023-05-25 15:45:00,70.78,70.83,70.69,70.7,29139.0,66.9544,67.0017,66.8693,66.8787,29139.0
2023-05-25 15:50:00,70.7,70.71,70.55,70.59,48359.0,66.8787,66.8882,66.7369,66.7747,48359.0
2023-05-25 15:55:00,70.58,70.62,70.48,70.5,146217.0,66.7652,66.8031,66.6706,66.6896,146217.0
2023-05-26 09:30:00,70.51,70.82,70.48,70.78,26362.0,66.699,66.9923,66.6706,66.9544,26362.0
2023-05-26 09:35:00,70.72,70.84,70.46,70.84,11296.0,66.8977,67.0112,66.6517,67.0112,11296.0
2023-05-26 09:40:00,70.81,70.88,70.75,70.82,7012.0,66.9828,67.049,66.926,66.9923,7012.0
2023-05-26 09:45:00,70.85,70.86,70.52,70.52,14511.0,67.0206,67.0301,66.7085,66.7085,14511.0
2023-05-26 09:50:00,70.55,70.64,70.39,70.4,14182.0,66.7369,66.822,66.5855,66.595,14182.0
2023-05-26 09:55:00,70.42,70.6,70.39,70.48,15182.0,66.6139,66.7841,66.5855,66.6706,15182.0
2023-05-26 10:00:00,70.48,70.68,70.47,70.68,19302.0,66.6706,66.8598,66.6612,66.8598,19302.0
2023-05-26 10:05:00,70.68,71.0,70.62,71.0,15126.0,66.8598,67.1625,66.8031,67.1625,15126.0
2023-05-26 10:10:00,71.02,71.02,70.84,70.88,49291.0,67.1814,67.1814,67.0112,67.049,49291.0
2023-05-26 10:15:00,70.87,70.94,70.84,70.93,13437.0,67.0396,67.1058,67.0112,67.0963,13437.0
2023-05-26 10:20:00,70.94,70.98,70.86,70.95,13809.0,67.1058,67.1436,67.0301,67.1152,13809.0
2023-05-26 10:25:00,70.97,71.03,70.95,70.95,20727.0,67.1342,67.1909,67.1152,67.1152,20727.0
2023-05-26 10:30:00,70.95,70.98,70.84,70.87,14647.0,67.1152,67.1436,67.0112,67.0396,14647.0
2023-05-26 10:35:00,70.85,70.85,70.74,70.77,16358.0,67.0206,67.0206,66.9166,66.945,16358.0
2023-05-26 10:40:00,70.78,70.88,70.68,70.72,22971.0,66.9544,67.049,66.8598,66.8977,22971.0
2023-05-26 10:45:00,70.7,70.77,70.62,70.76,15117.0,66.8787,66.945,66.8031,66.9355,15117.0
2023-05-26 10:50:00,70.75,70.75,70.59,70.73,16521.0,66.926,66.926,66.7747,66.9071,16521.0
2023-05-26 10:55:00,70.73,70.87,70.72,70.84,15521.0,66.9071,67.0396,66.8977,67.0112,15521.0
2023-05-26 11:00:00,70.85,70.91,70.78,70.78,20924.0,67.0206,67.0774,66.9544,66.9544,20924.0
2023-05-26 11:05:00,70.77,70.77,70.57,70.62,19491.0,66.945,66.945,66.7558,66.8031,19491.0
2023-05-26 11:10:00,70.64,70.64,70.48,70.58,23889.0,66.822,66.822,66.6706,66.7652,23889.0
2023-05-26 11:15:00,70.57,70.7,70.56,70.65,17470.0,66.7558,66.8787,66.7463,66.8314,17470.0
2023-05-26 11:20:00,70.66,70.68,70.54,70.61,18429.0,66.8409,66.8598,66.7274,66.7936,18429.0
2023-05-26 11:25:00,70.59,70.59,70.52,70.56,15220.0,66.7747,66.7747,66.7085,66.7463,15220.0
2023-05-26 11:30:00,70.56,70.56,70.5,70.54,24122.0,66.7463,66.7463,66.6896,66.7274,24122.0
2023-05-26 11:35:00,70.53,70.55,70.39,70.39,13177.0,66.7179,66.7369,66.5855,66.5855,13177.0
2023-05-26 11:40:00,70.41,70.48,70.35,70.38,10960.0,66.6044,66.6706,66.5477,66.576,10960.0
2023-05-26 11:45:00,70.37,70.38,70.3,70.38,8575.0,66.5666,66.576,66.5004,66.576,8575.0
2023-05-26 11:50:00,70.38,70.43,70.36,70.37,9735.0,66.576,66.6233,66.5571,66.5666,9735.0
2023-05-26 11:55:00,70.35,70.36,70.26,70.33,11276.0,66.5477,66.5571,66.4625,66.5287,11276.0
2023-05-26 12:00:00,70.32,70.41,70.3,70.39,10043.0,66.5193,66.6044,66.5004,66.5855,10043.0
2023-05-26 12:05:00,70.41,70.5,70.39,70.46,8547.0,66.6044,66.6896,66.5855,66.6517,8547.0
2023-05-26 12:10:00,70.47,70.47,70.42,70.42,17292.0,66.6612,66.6612,66.6139,66.6139,17292.0
2023-05-26 12:15:00,70.43,70.43,70.36,70.41,10063.0,66.6233,66.6233,66.5571,66.6044,10063.0
2023-05-26 12:20:00,70.41,70.49,70.41,70.48,8258.0,66.6044,66.6801,66.6044,66.6706,8258.0
2023-05-26 12:25:00,70.46,70.62,70.44,70.59,9813.0,66.6517,66.8031,66.6328,66.7747,9813.0
2023-05-26 12:30:00,70.6,70.67,70.59,70.62,9671.0,66.7841,66.8504,66.7747,66.8031,9671.0
2023-05-26 12:35:00,70.62,70.65,70.57,70.58,6864.0,66.8031,66.8314,66.7558,66.7652,6864.0
2023-05-26 12:40:00,70.57,70.64,70.56,70.61,11593.0,66.7558,66.822,66.7463,66.7936,11593.0
2023-05-26 12:45:00,70.61,70.65,70.59,70.6,7987.0,66.7936,66.8314,66.7747,66.7841,7987.0
2023-05-26 12:50:00,70.59,70.64,70.52,70.57,11122.0,66.7747,66.822,66.7085,66.7558,11122.0
2023-05-26 12:55:00,70.58,70.6,70.5,70.5,11733.0,66.7652,66.7841,66.6896,66.6896,11733.0
2023-05-26 13:00:00,70.51,70.62,70.51,70.54,14938.0,66.699,66.8031,66.699,66.7274,14938.0
2023-05-26 13:05:00,70.55,70.59,70.54,70.56,6658.0,66.7369,66.7747,66.7274,66.7463,6658.0
2023-05-26 13:10:00,70.55,70.57,70.48,70.5,10906.0,66.7369,66.7558,66.6706,66.6896,10906.0
2023-05-26 13:15:00,70.5,70.52,70.42,70.45,17692.0,66.6896,66.7085,66.6139,66.6423,17692.0
2023-05-26 13:20:00,70.46,70.51,70.44,70.5,12720.0,66.6517,66.699,66.6328,66.6896,12720.0
2023-05-26 13:25:00,70.5,70.69,70.5,70.67,17347.0,66.6896,66.8693,66.6896,66.8504,17347.0
2023-05-26 13:30:00,70.66,70.7,70.63,70.66,8188.0,66.8409,66.8787,66.8125,66.8409,8188.0
2023-05-26 13:35:00,70.65,70.65,70.55,70.59,9887.0,66.8314,66.8314,66.7369,66.7747,9887.0
2023-05-26 13:40:00,70.59,70.6,70.52,70.52,14604.0,66.7747,66.7841,66.7085,66.7085,14604.0
2023-05-26 13:45:00,70.52,70.62,70.52,70.62,13243.0,66.7085,66.8031,66.7085,66.8031,13243.0
2023-05-26 13:50:00,70.62,70.64,70.56,70.58,8886.0,66.8031,66.822,66.7463,66.7652,8886.0
2023-05-26 13:55:00,70.58,70.66,70.57,70.63,10374.0,66.7652,66.8409,66.7558,66.8125,10374.0
2023-05-26 14:00:00,70.64,70.71,70.62,70.62,10784.0,66.822,66.8882,66.8031,66.8031,10784.0
2023-05-26 14:05:00,70.61,70.65,70.59,70.63,8650.0,66.7936,66.8314,66.7747,66.8125,8650.0
2023-05-26 14:10:00,70.64,70.7,70.63,70.68,11071.0,66.822,66.8787,66.8125,66.8598,11071.0
2023-05-26 14:15:00,70.67,70.7,70.63,70.68,9611.0,66.8504,66.8787,66.8125,66.8598,9611.0
2023-05-26 14:20:00,70.68,70.68,70.64,70.65,11310.0,66.8598,66.8598,66.822,66.8314,11310.0
2023-05-26 14:25:00,70.65,70.71,70.65,70.69,28477.0,66.8314,66.8882,66.8314,66.8693,28477.0
2023-05-26 14:30:00,70.7,70.75,70.7,70.72,25059.0,66.8787,66.926,66.8787,66.8977,25059.0
2023-05-26 14:35:00,70.72,70.78,70.69,70.76,8480.0,66.8977,66.9544,66.8693,66.9355,8480.0
2023-05-26 14:40:00,70.77,70.78,70.71,70.74,61257.0,66.945,66.9544,66.8882,66.9166,61257.0
2023-05-26 14:45:00,70.76,70.76,70.59,70.59,14831.0,66.9355,66.9355,66.7747,66.7747,14831.0
2023-05-26 14:50:00,70.59,70.61,70.53,70.56,14419.0,66.7747,66.7936,66.7179,66.7463,14419.0
2023-05-26 14:55:00,70.56,70.57,70.44,70.47,12190.0,66.7463,66.7558,66.6328,66.6612,12190.0
2023-05-26 15:00:00,70.5,70.55,70.47,70.49,13763.0,66.6896,66.7369,66.6612,66.6801,13763.0
2023-05-26 15:05:00,70.5,70.5,70.46,70.48,8140.0,66.6896,66.6896,66.6517,66.6706,8140.0
2023-05-26 15:10:00,70.5,70.51,70.43,70.47,14580.0,66.6896,66.699,66.6233,66.6612,14580.0
2023-05-26 15:15:00,70.47,70.47,70.42,70.47,24547.0,66.6612,66.6612,66.6139,66.6612,24547.0
2023-05-26 15:20:00,70.47,70.52,70.45,70.51,12211.0,66.6612,66.7085,66.6423,66.699,12211.0
2023-05-26 15:25:00,70.52,70.6,70.51,70.56,20125.0,66.7085,66.7841,66.699,66.7463,20125.0
2023-05-26 15:30:00,70.57,70.67,70.56,70.64,33830.0,66.7558,66.8504,66.7463,66.822,33830.0
2023-05-26 15:35:00,70.63,70.71,70.61,70.7,18168.0,66.8125,66.8882,66.7936,66.8787,18168.0
2023-05-26 15:40:00,70.7,70.83,70.69,70.77,28799.0,66.8787,67.0017,66.8693,66.945,28799.0
2023-05-26 15:45:00,70.78,70.85,70.77,70.81,35937.0,66.9544,67.0206,66.945,66.9828,35937.0
2023-05-26 15:50:00,70.81,70.81,70.71,70.78,39465.0,66.9828,66.9828,66.8882,66.9544,39465.0
2023-05-26 15:55:00,70.79,70.85,70.71,70.72,97308.0,66.9639,67.0206,66.8882,66.8977,97308.0
2023-05-30 09:30:00,70.21,70.8,70.18,70.62,88742.0,66.4152,66.9733,66.3868,66.8031,88742.0
2023-05-30 09:35:00,70.49,70.56,69.69,69.7,13921.0,66.6801,66.7463,65.9233,65.9328,13921.0
2023-05-30 09:40:00,69.73,69.77,69.35,69.54,20452.0,65.9612,65.999,65.6017,65.7814,20452.0
2023-05-30 09:45:00,69.62,69.69,69.43,69.5,15327.0,65.8571,65.9233,65.6774,65.7436,15327.0
2023-05-30 09:50:00,69.49,69.74,69.49,69.7,10967.0,65.7341,65.9706,65.7341,65.9328,10967.0
2023-05-30 09:55:00,69.74,69.83,69.62,69.72,33408.0,65.9706,66.0558,65.8571,65.9517,33408.0
2023-05-30 10:00:00,69.7,69.74,69.49,69.51,27080.0,65.9328,65.9706,65.7341,65.7531,27080.0
2023-05-30 10:05:00,69.5,69.59,69.46,69.59,22922.0,65.7436,65.8287,65.7058,65.8287,22922.0
2023-05-30 10:10:00,69.6,69.62,69.44,69.54,16790.0,65.8382,65.8571,65.6868,65.7814,16790.0
2023-05-30 10:15:00,69.56,69.71,69.48,69.62,33196.0,65.8004,65.9423,65.7247,65.8571,33196.0
2023-05-30 10:20:00,69.65,69.83,69.57,69.58,35294.0,65.8855,66.0558,65.8098,65.8193,35294.0
2023-05-30 10:25:00,69.59,69.62,69.46,69.51,16400.0,65.8287,65.8571,65.7058,65.7531,16400.0
2023-05-30 10:30:00,69.51,69.59,69.45,69.45,13354.0,65.7531,65.8287,65.6963,65.6963,13354.0
2023-05-30 10:35:00,69.47,69.52,69.43,69.46,14209.0,65.7152,65.7625,65.6774,65.7058,14209.0
2023-05-30 10:40:00,69.46,69.49,69.34,69.4,14280.0,65.7058,65.7341,65.5923,65.649,14280.0
2023-05-30 10:45:00,69.42,69.44,69.35,69.4,51480.0,65.6679,65.6868,65.6017,65.649,51480.0
2023-05-30 10:50:00,69.39,69.51,69.38,69.46,17658.0,65.6395,65.7531,65.6301,65.7058,17658.0
2023-05-30 10:55:00,69.51,69.69,69.5,69.68,19521.0,65.7531,65.9233,65.7436,65.9139,19521.0
2023-05-30 11:00:00,69.68,69.78,69.65,69.66,26394.0,65.9139,66.0085,65.8855,65.895,26394.0
2023-05-30 11:05:00,69.67,69.69,69.55,69.59,19084.0,65.9044,65.9233,65.7909,65.8287,19084.0
2023-05-30 11:10:00,69.57,69.57,69.48,69.53,30514.0,65.8098,65.8098,65.7247,65.772,30514.0
2023-05-30 11:15:00,69.52,69.54,69.44,69.49,18230.0,65.7625,65.7814,65.6868,65.7341,18230.0
2023-05-30 11:20:00,69.48,69.49,69.41,69.46,19878.0,65.7247,65.7341,65.6585,65.7058,19878.0
2023-05-30 11:25:00,69.46,69.53,69.41,69.53,14796.0,65.7058,65.772,65.6585,65.772,14796.0
2023-05-30 11:30:00,69.51,69.53,69.44,69.5,12663.0,65.7531,65.772,65.6868,65.7436,12663.0
2023-05-30 11:35:00,69.51,69.51,69.45,69.46,11525.0,65.7531,65.7531,65.6963,65.7058,11525.0
2023-05-30 11:40:00,69.45,69.48,69.42,69.44,8903.0,65.6963,65.7247,65.6679,65.6868,8903.0
2023-05-30 11:45:00,69.43,69.47,69.39,69.46,13761.0,65.6774,65.7152,65.6395,65.7058,13761.0
2023-05-30 11:50:00,69.46,69.5,69.39,69.42,21284.0,65.7058,65.7436,65.6395,65.6679,21284.0
2023-05-30 11:55:00,69.4,69.44,69.36,69.36,18739.0,65.649,65.6868,65.6112,65.6112,18739.0
2023-05-30 12:00:00,69.36,69.4,69.33,69.39,14202.0,65.6112,65.649,65.5828,65.6395,14202.0
2023-05-30 12:05:00,69.38,69.43,69.37,69.39,8717.0,65.6301,65.6774,65.6206,65.6395,8717.0
2023-05-30 12:10:00,69.4,69.41,69.37,69.38,15241.0,65.649,65.6585,65.6206,65.6301,15241.0
2023-05-30 12:15:00,69.39,69.57,69.36,69.55,21270.0,65.6395,65.8098,65.6112,65.7909,21270.0
2023-05-30 12:20:00,69.56,69.56,69.5,69.51,8778.0,65.8004,65.8004,65.7436,65.7531,8778.0
2023-05-30 12:25:00,69.52,69.52,69.44,69.47,15521.0,65.7625,65.7625,65.6868,65.7152,15521.0
2023-05-30 12:30:00,69.44,69.49,69.42,69.49,37389.0,65.6868,65.7341,65.6679,65.7341,37389.0
2023-05-30 12:35:00,69.49,69.5,69.37,69.39,18793.0,65.7341,65.7436,65.6206,65.6395,18793.0
2023-05-30 12:40:00,69.39,69.42,69.35,69.42,8328.0,65.6395,65.6679,65.6017,65.6679,8328.0
2023-05-30 12:45:00,69.42,69.5,69.4,69.49,23160.0,65.6679,65.7436,65.649,65.7341,23160.0
2023-05-30 12:50:00,69.49,69.58,69.48,69.56,8092.0,65.7341,65.8193,65.7247,65.8004,8092.0
2023-05-30 12:55:00,69.56,69.57,69.47,69.48,9941.0,65.8004,65.8098,65.7152,65.7247,9941.0
2023-05-30 13:00:00,69.5,69.5,69.4,69.42,19398.0,65.7436,65.7436,65.649,65.6679,19398.0
2023-05-30 13:05:00,69.42,69.46,69.4,69.42,13412.0,65.6679,65.7058,65.649,65.6679,13412.0
2023-05-30 13:10:00,69.41,69.43,69.37,69.41,11936.0,65.6585,65.6774,65.6206,65.6585,11936.0
2023-05-30 13:15:00,69.4,69.43,69.39,69.42,8424.0,65.649,65.6774,65.6395,65.6679,8424.0
2023-05-30 13:20:00,69.4,69.44,69.35,69.35,16855.0,65.649,65.6868,65.6017,65.6017,16855.0
2023-05-30 13:25:00,69.35,69.37,69.26,69.3,34462.0,65.6017,65.6206,65.5166,65.5544,34462.0
2023-05-30 13:30:00,69.3,69.39,69.22,69.38,57361.0,65.5544,65.6395,65.4787,65.6301,57361.0
2023-05-30 13:35:00,69.37,69.39,69.27,69.36,15280.0,65.6206,65.6395,65.526,65.6112,15280.0
2023-05-30 13:40:00,69.37,69.39,69.33,69.34,10842.0,65.6206,65.6395,65.5828,65.5923,10842.0
2023-05-30 13:45:00,69.33,69.41,69.32,69.39,15209.0,65.5828,65.6585,65.5733,65.6395,15209.0
2023-05-30 13:50:00,69.38,69.45,69.35,69.36,16448.0,65.6301,65.6963,65.6017,65.6112,16448.0
2023-05-30 13:55:00,69.36,69.43,69.32,69.38,17193.0,65.6112,65.6774,65.5733,65.6301,17193.0
2023-05-30 14:00:00,69.41,69.46,69.4,69.42,7025.0,65.6585,65.7058,65.649,65.6679,7025.0
2023-05-30 14:05:00,69.42,69.45,69.38,69.4,14323.0,65.6679,65.6963,65.6301,65.649,14323.0
2023-05-30 14:10:00,69.38,69.43,69.36,69.41,8603.0,65.6301,65.6774,65.6112,65.6585,8603.0
2023-05-30 14:15:00,69.4,69.45,69.4,69.42,11990.0,65.649,65.6963,65.649,65.6679,11990.0
2023-05-30 14:20:00,69.41,69.41,69.37,69.38,12915.0,65.6585,65.6585,65.6206,65.6301,12915.0
2023-05-30 14:25:00,69.39,69.48,69.38,69.45,14835.0,65.6395,65.7247,65.6301,65.6963,14835.0
2023-05-30 14:30:00,69.47,69.52,69.46,69.51,14112.0,65.7152,65.7625,65.7058,65.7531,14112.0
2023-05-30 14:35:00,69.5,69.5,69.39,69.43,27037.0,65.7436,65.7436,65.6395,65.6774,27037.0
2023-05-30 14:40:00,69.44,69.44,69.37,69.39,12639.0,65.6868,65.6868,65.6206,65.6395,12639.0
2023-05-30 14:45:00,69.39,69.46,69.35,69.45,35241.0,65.6395,65.7058,65.6017,65.6963,35241.0
2023-05-30 14:50:00,69.42,69.42,69.35,69.4,9248.0,65.6679,65.6679,65.6017,65.649,9248.0
2023-05-30 14:55:00,69.4,69.48,69.39,69.41,25041.0,65.649,65.7247,65.6395,65.6585,25041.0
2023-05-30 15:00:00,69.42,69.46,69.37,69.4,13851.0,65.6679,65.7058,65.6206,65.649,13851.0
2023-05-30 15:05:00,69.4,69.4,69.28,69.3,33787.0,65.649,65.649,65.5355,65.5544,33787.0
2023-05-30 15:10:00,69.3,69.38,69.26,69.28,51927.0,65.5544,65.6301,65.5166,65.5355,51927.0
2023-05-30 15:15:00,69.28,69.33,69.25,69.29,32080.0,65.5355,65.5828,65.5071,65.545,32080.0
2023-05-30 15:20:00,69.29,69.37,69.28,69.33,179281.0,65.545,65.6206,65.5355,65.5828,179281.0
2023-05-30 15:25:00,69.32,69.47,69.32,69.44,27832.0,65.5733,65.7152,65.5733,65.6868,27832.0
2023-05-30 15:30:00,69.44,69.52,69.41,69.44,27533.0,65.6868,65.7625,65.6585,65.6868,27533.0
2023-05-30 15:35:00,69.44,69.44,69.35,69.36,26637.0,65.6868,65.6868,65.6017,65.6112,26637.0
2023-05-30 15:40:00,69.37,69.4,69.34,69.4,30984.0,65.6206,65.649,65.5923,65.649,30984.0
2023-05-30 15:45:00,69.39,69.54,69.39,69.54,25475.0,65.6395,65.7814,65.6395,65.7814,25475.0
2023-05-30 15:50:00,69.54,69.59,69.47,69.56,61546.0,65.7814,65.8287,65.7152,65.8004,61546.0
2023-05-30 15:55:00,69.56,69.59,69.36,69.53,163397.0,65.8004,65.8287,65.6112,65.772,163397.0
2023-05-31 09:30:00,69.58,69.79,69.51,69.51,34088.0,65.8193,66.0179,65.7531,65.7531,34088.0
2023-05-31 09:35:00,69.56,69.56,69.37,69.48,24012.0,65.8004,65.8004,65.6206,65.7247,24012.0
2023-05-31 09:40:00,69.45,69.82,69.42,69.82,33890.0,65.6963,66.0463,65.6679,66.0463,33890.0
2023-05-31 09:45:00,69.83,69.9,69.64,69.67,31962.0,66.0558,66.122,65.876,65.9044,31962.0
2023-05-31 09:50:00,69.66,69.85,69.65,69.69,15268.0,65.895,66.0747,65.8855,65.9233,15268.0
2023-05-31 09:55:00,69.69,69.81,69.61,69.75,12129.0,65.9233,66.0368,65.8477,65.9801,12129.0
2023-05-31 10:00:00,69.75,69.83,69.69,69.8,16536.0,65.9801,66.0558,65.9233,66.0274,16536.0
2023-05-31 10:05:00,69.81,69.92,69.8,69.88,16027.0,66.0368,66.1409,66.0274,66.1031,16027.0
2023-05-31 10:10:00,69.87,70.0,69.86,69.97,15536.0,66.0936,66.2166,66.0841,66.1882,15536.0
2023-05-31 10:15:00,69.98,70.13,69.91,70.1,18326.0,66.1977,66.3396,66.1314,66.3112,18326.0
2023-05-31 10:20:00,70.1,70.19,70.04,70.07,23393.0,66.3112,66.3963,66.2544,66.2828,23393.0
2023-05-31 10:25:00,70.05,70.16,70.04,70.13,44536.0,66.2639,66.3679,66.2544,66.3396,44536.0
2023-05-31 10:30:00,70.13,70.18,70.05,70.1,22102.0,66.3396,66.3868,66.2639,66.3112,22102.0
2023-05-31 10:35:00,70.11,70.14,70.05,70.07,18759.0,66.3206,66.349,66.2639,66.2828,18759.0
2023-05-31 10:40:00,70.05,70.06,69.93,69.93,11099.0,66.2639,66.2733,66.1504,66.1504,11099.0
2023-05-31 10:45:00,69.95,69.96,69.88,69.92,15303.0,66.1693,66.1787,66.1031,66.1409,15303.0
2023-05-31 10:50:00,69.91,69.95,69.79,69.81,12905.0,66.1314,66.1693,66.0179,66.0368,12905.0
2023-05-31 10:55:00,69.81,69.9,69.78,69.9,10078.0,66.0368,66.122,66.0085,66.122,10078.0
2023-05-31 11:00:00,69.89,69.98,69.87,69.97,6538.0,66.1125,66.1977,66.0936,66.1882,6538.0
2023-05-31 11:05:00,69.95,69.97,69.87,69.88,11580.0,66.1693,66.1882,66.0936,66.1031,11580.0
2023-05-31 11:10:00,69.87,69.87,69.79,69.83,11396.0,66.0936,66.0936,66.0179,66.0558,11396.0
2023-05-31 11:15:00,69.84,69.92,69.8,69.92,14840.0,66.0652,66.1409,66.0274,66.1409,14840.0
2023-05-31 11:20:00,69.92,69.96,69.88,69.9,10983.0,66.1409,66.1787,66.1031,66.122,10983.0
2023-05-31 11:25:00,69.9,69.97,69.88,69.88,9532.0,66.122,66.1882,66.1031,66.1031,9532.0
2023-05-31 11:30:00,69.88,69.96,69.87,69.95,10438.0,66.1031,66.1787,66.0936,66.1693,10438.0
2023-05-31 11:35:00,69.96,69.97,69.86,69.87,14186.0,66.1787,66.1882,66.0841,66.0936,14186.0
2023-05-31 11:40:00,69.86,69.92,69.84,69.92,12525.0,66.0841,66.1409,66.0652,66.1409,12525.0
2023-05-31 11:45:00,69.92,69.94,69.86,69.92,15786.0,66.1409,66.1598,66.0841,66.1409,15786.0
2023-05-31 11:50:00,69.92,69.96,69.87,69.95,18771.0,66.1409,66.1787,66.0936,66.1693,18771.0
2023-05-31 11:55:00,69.97,69.99,69.9,69.91,11188.0,66.1882,66.2071,66.122,66.1314,11188.0
2023-05-31 12:00:00,69.92,69.93,69.82,69.91,11334.0,66.1409,66.1504,66.0463,66.1314,11334.0
2023-05-31 12:05:00,69.9,69.91,69.84,69.86,9957.0,66.122,66.1314,66.0652,66.0841,9957.0
2023-05-31 12:10:00,69.87,69.9,69.84,69.86,11552.0,66.0936,66.122,66.0652,66.0841,11552.0
2023-05-31 12:15:00,69.87,69.9,69.82,69.88,11334.0,66.0936,66.122,66.0463,66.1031,11334.0
2023-05-31 12:20:00,69.87,69.94,69.86,69.93,15518.0,66.0936,66.1598,66.0841,66.1504,15518.0
2023-05-31 12:25:00,69.94,69.94,69.85,69.85,18147.0,66.1598,66.1598,66.0747,66.0747,18147.0
2023-05-31 12:30:00,69.85,69.86,69.76,69.79,17003.0,66.0747,66.0841,65.9896,66.0179,17003.0
2023-05-31 12:35:00,69.81,69.82,69.73,69.74,8699.0,66.0368,66.0463,65.9612,65.9706,8699.0
2023-05-31 12:40:00,69.75,69.77,69.7,69.71,9850.0,65.9801,65.999,65.9328,65.9423,9850.0
2023-05-31 12:45:00,69.72,69.75,69.68,69.71,11687.0,65.9517,65.9801,65.9139,65.9423,11687.0
2023-05-31 12:50:00,69.71,69.71,69.58,69.64,13290.0,65.9423,65.9423,65.8193,65.876,13290.0
2023-05-31 12:55:00,69.65,69.72,69.64,69.71,10838.0,65.8855,65.9517,65.876,65.9423,10838.0
2023-05-31 13:00:00,69.71,69.78,69.71,69.78,8474.0,65.9423,66.0085,65.9423,66.0085,8474.0
2023-05-31 13:05:00,69.78,69.79,69.75,69.76,9095.0,66.0085,66.0179,65.9801,65.9896,9095.0
2023-05-31 13:10:00,69.76,69.8,69.75,69.79,8865.0,65.9896,66.0274,65.9801,66.0179,8865.0
2023-05-31 13:15:00,69.76,69.83,69.72,69.73,16128.0,65.9896,66.0558,65.9517,65.9612,16128.0
2023-05-31 13:20:00,69.72,69.74,69.66,69.7,15169.0,65.9517,65.9706,65.895,65.9328,15169.0
2023-05-31 13:25:00,69.7,69.72,69.6,69.64,13352.0,65.9328,65.9517,65.8382,65.876,13352.0
2023-05-31 13:30:00,69.64,69.69,69.64,69.65,7753.0,65.876,65.9233,65.876,65.8855,7753.0
2023-05-31 13:35:00,69.65,69.69,69.55,69.63,11952.0,65.8855,65.9233,65.7909,65.8666,11952.0
2023-05-31 13:40:00,69.64,69.82,69.64,69.82,10109.0,65.876,66.0463,65.876,66.0463,10109.0
2023-05-31 13:45:00,69.82,69.85,69.75,69.77,18166.0,66.0463,66.0747,65.9801,65.999,18166.0
2023-05-31 13:50:00,69.77,69.89,69.76,69.85,15044.0,65.999,66.1125,65.9896,66.0747,15044.0
2023-05-31 13:55:00,69.86,69.94,69.86,69.93,7518.0,66.0841,66.1598,66.0841,66.1504,7518.0
2023-05-31 14:00:00,69.93,69.93,69.86,69.89,9485.0,66.1504,66.1504,66.0841,66.1125,9485.0
2023-05-31 14:05:00,69.9,69.92,69.89,69.91,7705.0,66.122,66.1409,66.1125,66.1314,7705.0
2023-05-31 14:10:00,69.92,69.96,69.85,69.96,12608.0,66.1409,66.1787,66.0747,66.1787,12608.0
2023-05-31 14:15:00,69.96,69.98,69.9,69.92,19139.0,66.1787,66.1977,66.122,66.1409,19139.0
2023-05-31 14:20:00,69.92,70.0,69.92,69.99,13111.0,66.1409,66.2166,66.1409,66.2071,13111.0
2023-05-31 14:25:00,69.99,69.99,69.91,69.92,8068.0,66.2071,66.2071,66.1314,66.1409,8068.0
2023-05-31 14:30:00,69.92,69.95,69.9,69.91,10400.0,66.1409,66.1693,66.122,66.1314,10400.0
2023-05-31 14:35:00,69.9,69.91,69.81,69.85,21359.0,66.122,66.1314,66.0368,66.0747,21359.0
2023-05-31 14:40:00,69.85,69.85,69.8,69.81,12802.0,66.0747,66.0747,66.0274,66.0368,12802.0
2023-05-31 14:45:00,69.81,69.81,69.77,69.78,8994.0,66.0368,66.0368,65.999,66.0085,8994.0
2023-05-31 14:50:00,69.78,69.78,69.67,69.73,15626.0,66.0085,66.0085,65.9044,65.9612,15626.0
2023-05-31 14:55:00,69.73,69.82,69.71,69.81,22719.0,65.9612,66.0463,65.9423,66.0368,22719.0
2023-05-31 15:00:00,69.82,69.86,69.8,69.81,10820.0,66.0463,66.0841,66.0274,66.0368,10820.0
2023-05-31 15:05:00,69.8,69.87,69.8,69.86,22954.0,66.0274,66.0936,66.0274,66.0841,22954.0
2023-05-31 15:10:00,69.87,69.93,69.84,69.92,24103.0,66.0936,66.1504,66.0652,66.1409,24103.0
2023-05-31 15:15:00,69.92,69.96,69.89,69.9,21328.0,66.1409,66.1787,66.1125,66.122,21328.0
2023-05-31 15:20:00,69.89,69.99,69.87,69.99,15914.0,66.1125,66.2071,66.0936,66.2071,15914.0
2023-05-31 15:25:00,69.99,70.0,69.96,69.99,13607.0,66.2071,66.2166,66.1787,66.2071,13607.0
2023-05-31 15:30:00,70.0,70.0,69.97,70.0,30202.0,66.2166,66.2166,66.1882,66.2166,30202.0
2023-05-31 15:35:00,70.0,70.05,69.97,70.05,58241.0,66.2166,66.2639,66.1882,66.2639,58241.0
2023-05-31 15:40:00,70.05,70.08,69.97,70.08,48440.0,66.2639,66.2923,66.1882,66.2923,48440.0
2023-05-31 15:45:00,70.08,70.09,70.01,70.08,55611.0,66.2923,66.3017,66.226,66.2923,55611.0
2023-05-31 15:50:00,70.09,70.13,69.99,70.04,76536.0,66.3017,66.3396,66.2071,66.2544,76536.0
2023-05-31 15:55:00,70.05,70.06,69.94,69.99,231313.0,66.2639,66.2733,66.1598,66.2071,231313.0
2023-06-01 09:30:00,70.31,70.56,70.12,70.38,49210.0,66.5098,66.7463,66.3301,66.576,49210.0
2023-06-01 09:35:00,70.34,70.66,70.31,70.63,12547.0,66.5382,66.8409,66.5098,66.8125,12547.0
2023-06-01 09:40:00,70.62,70.62,70.36,70.44,14295.0,66.8031,66.8031,66.5571,66.6328,14295.0
2023-06-01 09:45:00,70.48,70.53,70.43,70.47,13445.0,66.6706,66.7179,66.6233,66.6612,13445.0
2023-06-01 09:50:00,70.47,70.51,70.12,70.22,20696.0,66.6612,66.699,66.3301,66.4247,20696.0
2023-06-01 09:55:00,70.22,70.36,70.22,70.36,7469.0,66.4247,66.5571,66.4247,66.5571,7469.0
2023-06-01 10:00:00,70.32,70.48,70.31,70.48,25209.0,66.5193,66.6706,66.5098,66.6706,25209.0
2023-06-01 10:05:00,70.48,70.6,70.46,70.56,29765.0,66.6706,66.7841,66.6517,66.7463,29765.0
2023-06-01 10:10:00,70.55,70.7,70.47,70.63,50004.0,66.7369,66.8787,66.6612,66.8125,50004.0
2023-06-01 10:15:00,70.64,70.78,70.59,70.6,33304.0,66.822,66.9544,66.7747,66.7841,33304.0
2023-06-01 10:20:00,70.6,70.63,70.54,70.61,21771.0,66.7841,66.8125,66.7274,66.7936,21771.0
2023-06-01 10:25:00,70.62,70.81,70.55,70.81,46777.0,66.8031,66.9828,66.7369,66.9828,46777.0
2023-06-01 10:30:00,70.8,70.8,70.68,70.72,37269.0,66.9733,66.9733,66.8598,66.8977,37269.0
2023-06-01 10:35:00,70.71,70.85,70.62,70.65,35633.0,66.8882,67.0206,66.8031,66.8314,35633.0
2023-06-01 10:40:00,70.65,70.8,70.59,70.78,191585.0,66.8314,66.9733,66.7747,66.9544,191585.0
2023-06-01 10:45:00,70.8,71.11,70.8,71.11,55898.0,66.9733,67.2666,66.9733,67.2666,55898.0
2023-06-01 10:50:00,71.12,71.29,71.1,71.28,22803.0,67.276,67.4369,67.2571,67.4274,22803.0
2023-06-01 10:55:00,71.31,71.49,71.29,71.29,24341.0,67.4558,67.626,67.4369,67.4369,24341.0
2023-06-01 11:00:00,71.27,71.27,71.11,71.11,20433.0,67.4179,67.4179,67.2666,67.2666,20433.0
2023-06-01 11:05:00,71.11,71.11,70.95,70.99,28275.0,67.2666,67.2666,67.1152,67.1531,28275.0
2023-06-01 11:10:00,70.96,70.99,70.77,70.77,15977.0,67.1247,67.1531,66.945,66.945,15977.0
2023-06-01 11:15:00,70.77,70.81,70.72,70.76,29703.0,66.945,66.9828,66.8977,66.9355,29703.0
2023-06-01 11:20:00,70.75,70.78,70.72,70.78,13353.0,66.926,66.9544,66.8977,66.9544,13353.0
2023-06-01 11:25:00,70.8,70.8,70.65,70.65,21950.0,66.9733,66.9733,66.8314,66.8314,21950.0
2023-06-01 11:30:00,70.66,70.72,70.62,70.63,20767.0,66.8409,66.8977,66.8031,66.8125,20767.0
2023-06-01 11:35:00,70.63,70.63,70.46,70.54,23238.0,66.8125,66.8125,66.6517,66.7274,23238.0
2023-06-01 11:40:00,70.55,70.6,70.48,70.58,23148.0,66.7369,66.7841,66.6706,66.7652,23148.0
2023-06-01 11:45:00,70.57,70.74,70.53,70.73,16942.0,66.7558,66.9166,66.7179,66.9071,16942.0
2023-06-01 11:50:00,70.72,70.79,70.67,70.69,23358.0,66.8977,66.9639,66.8504,66.8693,23358.0
2023-06-01 11:55:00,70.7,70.81,70.7,70.78,12800.0,66.8787,66.9828,66.8787,66.9544,12800.0
2023-06-01 12:00:00,70.78,70.79,70.66,70.67,13691.0,66.9544,66.9639,66.8409,66.8504,13691.0
2023-06-01 12:05:00,70.66,70.77,70.66,70.75,17559.0,66.8409,66.945,66.8409,66.926,17559.0
2023-06-01 12:10:00,70.75,70.77,70.69,70.69,30212.0,66.926,66.945,66.8693,66.8693,30212.0
2023-06-01 12:15:00,70.69,70.77,70.66,70.77,18192.0,66.8693,66.945,66.8409,66.945,18192.0
2023-06-01 12:20:00,70.77,70.85,70.77,70.85,12388.0,66.945,67.0206,66.945,67.0206,12388.0
2023-06-01 12:25:00,70.86,70.9,70.85,70.87,20038.0,67.0301,67.0679,67.0206,67.0396,20038.0
2023-06-01 12:30:00,70.86,70.96,70.84,70.96,16848.0,67.0301,67.1247,67.0112,67.1247,16848.0
2023-06-01 12:35:00,70.95,71.06,70.95,71.06,14164.0,67.1152,67.2193,67.1152,67.2193,14164.0
2023-06-01 12:40:00,71.07,71.11,71.02,71.06,15054.0,67.2287,67.2666,67.1814,67.2193,15054.0
2023-06-01 12:45:00,71.05,71.09,70.95,70.98,28638.0,67.2098,67.2477,67.1152,67.1436,28638.0
2023-06-01 12:50:00,70.98,70.99,70.91,70.92,13471.0,67.1436,67.1531,67.0774,67.0869,13471.0
2023-06-01 12:55:00,70.93,70.97,70.91,70.91,10103.0,67.0963,67.1342,67.0774,67.0774,10103.0
2023-06-01 13:00:00,70.91,70.97,70.9,70.96,26351.0,67.0774,67.1342,67.0679,67.1247,26351.0
2023-06-01 13:05:00,70.96,70.99,70.91,70.96,21676.0,67.1247,67.1531,67.0774,67.1247,21676.0
2023-06-01 13:10:00,70.95,70.98,70.89,70.91,22532.0,67.1152,67.1436,67.0585,67.0774,22532.0
2023-06-01 13:15:00,70.91,70.96,70.89,70.93,18042.0,67.0774,67.1247,67.0585,67.0963,18042.0
2023-06-01 13:20:00,70.93,71.05,70.93,70.97,28741.0,67.0963,67.2098,67.0963,67.1342,28741.0
2023-06-01 13:25:00,70.96,70.96,70.88,70.9,10378.0,67.1247,67.1247,67.049,67.0679,10378.0
2023-06-01 13:30:00,70.9,70.91,70.85,70.9,15109.0,67.0679,67.0774,67.0206,67.0679,15109.0
2023-06-01 13:35:00,70.91,70.95,70.89,70.94,20402.0,67.0774,67.1152,67.0585,67.1058,20402.0
2023-06-01 13:40:00,70.92,71.1,70.92,71.09,21184.0,67.0869,67.2571,67.0869,67.2477,21184.0
2023-06-01 13:45:00,71.1,71.24,71.06,71.21,38098.0,67.2571,67.3896,67.2193,67.3612,38098.0
2023-06-01 13:50:00,71.22,71.28,71.21,71.28,16871.0,67.3706,67.4274,67.3612,67.4274,16871.0
2023-06-01 13:55:00,71.28,71.3,71.24,71.26,9944.0,67.4274,67.4463,67.3896,67.4085,9944.0
2023-06-01 14:00:00,71.27,71.29,71.11,71.15,13222.0,67.4179,67.4369,67.2666,67.3044,13222.0
2023-06-01 14:05:00,71.14,71.23,71.14,71.17,26171.0,67.295,67.3801,67.295,67.3233,26171.0
2023-06-01 14:10:00,71.16,71.28,71.15,71.27,19914.0,67.3139,67.4274,67.3044,67.4179,19914.0
2023-06-01 14:15:00,71.26,71.27,71.17,71.18,10548.0,67.4085,67.4179,67.3233,67.3328,10548.0
2023-06-01 14:20:00,71.19,71.26,71.19,71.24,12814.0,67.3423,67.4085,67.3423,67.3896,12814.0
2023-06-01 14:25:00,71.25,71.27,71.2,71.23,13021.0,67.399,67.4179,67.3517,67.3801,13021.0
2023-06-01 14:30:00,71.23,71.29,71.22,71.24,18871.0,67.3801,67.4369,67.3706,67.3896,18871.0
2023-06-01 14:35:00,71.25,71.31,71.24,71.28,19651.0,67.399,67.4558,67.3896,67.4274,19651.0
2023-06-01 14:40:00,71.29,71.31,71.27,71.29,15477.0,67.4369,67.4558,67.4179,67.4369,15477.0
2023-06-01 14:45:00,71.3,71.37,71.29,71.36,21363.0,67.4463,67.5125,67.4369,67.5031,21363.0
2023-06-01 14:50:00,71.37,71.4,71.34,71.36,16607.0,67.5125,67.5409,67.4842,67.5031,16607.0
2023-06-01 14:55:00,71.37,71.38,71.32,71.37,18243.0,67.5125,67.522,67.4652,67.5125,18243.0
2023-06-01 15:00:00,71.37,71.38,71.3,71.37,23765.0,67.5125,67.522,67.4463,67.5125,23765.0
2023-06-01 15:05:00,71.37,71.37,71.26,71.26,15516.0,67.5125,67.5125,67.4085,67.4085,15516.0
2023-06-01 15:10:00,71.25,71.26,71.2,71.21,21418.0,67.399,67.4085,67.3517,67.3612,21418.0
2023-06-01 15:15:00,71.2,71.24,71.17,71.18,20104.0,67.3517,67.3896,67.3233,67.3328,20104.0
2023-06-01 15:20:00,71.18,71.2,71.15,71.17,22730.0,67.3328,67.3517,67.3044,67.3233,22730.0
2023-06-01 15:25:00,71.18,71.23,71.11,71.12,26940.0,67.3328,67.3801,67.2666,67.276,26940.0
2023-06-01 15:30:00,71.12,71.13,71.04,71.05,24415.0,67.276,67.2855,67.2004,67.2098,24415.0
2023-06-01 15:35:00,71.05,71.07,71.0,71.02,32595.0,67.2098,67.2287,67.1625,67.1814,32595.0
2023-06-01 15:40:00,71.02,71.14,71.01,71.13,32397.0,67.1814,67.295,67.172,67.2855,32397.0
2023-06-01 15:45:00,71.12,71.33,71.09,71.32,41672.0,67.276,67.4747,67.2477,67.4652,41672.0
2023-06-01 15:50:00,71.33,71.33,71.2,71.3,69728.0,67.4747,67.4747,67.3517,67.4463,69728.0
2023-06-01 15:55:00,71.32,71.32,71.17,71.28,199641.0,67.4652,67.4652,67.3233,67.4274,199641.0
2023-06-02 09:30:00,71.85,72.08,71.75,71.9,24659.0,67.9666,68.1842,67.872,68.0139,24659.0
2023-06-02 09:35:00,71.93,72.02,71.88,71.89,6723.0,68.0423,68.1274,67.995,68.0044,6723.0
2023-06-02 09:40:00,71.91,71.98,71.78,71.91,14119.0,68.0233,68.0896,67.9004,68.0233,14119.0
2023-06-02 09:45:00,71.88,71.88,71.78,71.78,7429.0,67.995,67.995,67.9004,67.9004,7429.0
2023-06-02 09:50:00,71.74,71.82,71.65,71.73,9902.0,67.8625,67.9382,67.7774,67.8531,9902.0
2023-06-02 09:55:00,71.72,71.82,71.66,71.68,10310.0,67.8436,67.9382,67.7869,67.8058,10310.0
2023-06-02 10:00:00,71.67,71.67,71.56,71.67,9481.0,67.7963,67.7963,67.6923,67.7963,9481.0
2023-06-02 10:05:00,71.66,71.66,71.53,71.53,7053.0,67.7869,67.7869,67.6639,67.6639,7053.0
2023-06-02 10:10:00,71.55,71.6,71.44,71.56,20458.0,67.6828,67.7301,67.5787,67.6923,20458.0
2023-06-02 10:15:00,71.57,71.58,71.43,71.46,5746.0,67.7017,67.7112,67.5693,67.5977,5746.0
2023-06-02 10:20:00,71.47,71.52,71.43,71.5,6015.0,67.6071,67.6544,67.5693,67.6355,6015.0
2023-06-02 10:25:00,71.53,71.63,71.53,71.61,5102.0,67.6639,67.7585,67.6639,67.7396,5102.0
2023-06-02 10:30:00,71.65,71.66,71.58,71.66,6469.0,67.7774,67.7869,67.7112,67.7869,6469.0
2023-06-02 10:35:00,71.68,71.88,71.68,71.88,10582.0,67.8058,67.995,67.8058,67.995,10582.0
2023-06-02 10:40:00,71.86,71.89,71.82,71.87,4314.0,67.976,68.0044,67.9382,67.9855,4314.0
2023-06-02 10:45:00,71.86,72.01,71.86,72.01,8820.0,67.976,68.1179,67.976,68.1179,8820.0
2023-06-02 10:50:00,72.0,72.08,72.0,72.03,12493.0,68.1085,68.1842,68.1085,68.1369,12493.0
2023-06-02 10:55:00,72.02,72.04,71.98,72.01,8449.0,68.1274,68.1463,68.0896,68.1179,8449.0
2023-06-02 11:00:00,72.02,72.12,72.0,72.1,6577.0,68.1274,68.222,68.1085,68.2031,6577.0
2023-06-02 11:05:00,72.11,72.13,72.06,72.09,5970.0,68.2125,68.2315,68.1652,68.1936,5970.0
2023-06-02 11:10:00,72.1,72.15,72.07,72.12,5978.0,68.2031,68.2504,68.1747,68.222,5978.0
2023-06-02 11:15:00,72.12,72.17,72.1,72.11,10878.0,68.222,68.2693,68.2031,68.2125,10878.0
2023-06-02 11:20:00,72.13,72.15,72.13,72.14,4645.0,68.2315,68.2504,68.2315,68.2409,4645.0
2023-06-02 11:25:00,72.14,72.23,72.14,72.21,7951.0,68.2409,68.326,68.2409,68.3071,7951.0
2023-06-02 11:30:00,72.21,72.22,72.16,72.18,6425.0,68.3071,68.3166,68.2598,68.2788,6425.0
2023-06-02 11:35:00,72.17,72.17,72.07,72.08,8177.0,68.2693,68.2693,68.1747,68.1842,8177.0
2023-06-02 11:40:00,72.08,72.11,72.02,72.02,7075.0,68.1842,68.2125,68.1274,68.1274,7075.0
2023-06-02 11:45:00,72.02,72.02,71.89,71.95,15771.0,68.1274,68.1274,68.0044,68.0612,15771.0
2023-06-02 11:50:00,71.96,71.97,71.93,71.95,10345.0,68.0706,68.0801,68.0423,68.0612,10345.0
2023-06-02 11:55:00,71.95,72.01,71.93,72.01,6900.0,68.0612,68.1179,68.0423,68.1179,6900.0
2023-06-02 12:00:00,72.01,72.05,72.01,72.04,6455.0,68.1179,68.1558,68.1179,68.1463,6455.0
2023-06-02 12:05:00,72.05,72.1,72.04,72.07,9016.0,68.1558,68.2031,68.1463,68.1747,9016.0
2023-06-02 12:10:00,72.06,72.1,72.06,72.09,9064.0,68.1652,68.2031,68.1652,68.1936,9064.0
2023-06-02 12:15:00,72.08,72.16,72.08,72.13,19761.0,68.1842,68.2598,68.1842,68.2315,19761.0
2023-06-02 12:20:00,72.14,72.14,72.07,72.11,11536.0,68.2409,68.2409,68.1747,68.2125,11536.0
2023-06-02 12:25:00,72.12,72.24,72.11,72.24,9551.0,68.222,68.3355,68.2125,68.3355,9551.0
2023-06-02 12:30:00,72.23,72.25,72.2,72.24,8278.0,68.326,68.345,68.2977,68.3355,8278.0
2023-06-02 12:35:00,72.23,72.26,72.19,72.21,8555.0,68.326,68.3544,68.2882,68.3071,8555.0
2023-06-02 12:40:00,72.21,72.22,72.17,72.17,4671.0,68.3071,68.3166,68.2693,68.2693,4671.0
2023-06-02 12:45:00,72.17,72.22,72.16,72.21,8018.0,68.2693,68.3166,68.2598,68.3071,8018.0
2023-06-02 12:50:00,72.2,72.25,72.19,72.25,6993.0,68.2977,68.345,68.2882,68.345,6993.0
2023-06-02 12:55:00,72.25,72.35,72.25,72.35,5983.0,68.345,68.4396,68.345,68.4396,5983.0
2023-06-02 13:00:00,72.36,72.38,72.34,72.37,8109.0,68.449,68.4679,68.4301,68.4585,8109.0
2023-06-02 13:05:00,72.37,72.5,72.36,72.47,18179.0,68.4585,68.5815,68.449,68.5531,18179.0
2023-06-02 13:10:00,72.47,72.47,72.35,72.38,10281.0,68.5531,68.5531,68.4396,68.4679,10281.0
2023-06-02 13:15:00,72.39,72.41,72.38,72.41,7987.0,68.4774,68.4963,68.4679,68.4963,7987.0
2023-06-02 13:20:00,72.4,72.46,72.4,72.44,8852.0,68.4869,68.5436,68.4869,68.5247,8852.0
2023-06-02 13:25:00,72.45,72.5,72.44,72.49,32562.0,68.5342,68.5815,68.5247,68.572,32562.0
2023-06-02 13:30:00,72.51,72.54,72.48,72.5,12076.0,68.5909,68.6193,68.5625,68.5815,12076.0
2023-06-02 13:35:00,72.5,72.53,72.45,72.53,11717.0,68.5815,68.6098,68.5342,68.6098,11717.0
2023-06-02 13:40:00,72.53,72.55,72.48,72.5,8020.0,68.6098,68.6288,68.5625,68.5815,8020.0
2023-06-02 13:45:00,72.5,72.53,72.46,72.53,9546.0,68.5815,68.6098,68.5436,68.6098,9546.0
2023-06-02 13:50:00,72.53,72.54,72.5,72.53,16365.0,68.6098,68.6193,68.5815,68.6098,16365.0
2023-06-02 13:55:00,72.54,72.57,72.52,72.56,6789.0,68.6193,68.6477,68.6004,68.6382,6789.0
2023-06-02 14:00:00,72.56,72.6,72.53,72.58,8920.0,68.6382,68.6761,68.6098,68.6571,8920.0
2023-06-02 14:05:00,72.58,72.58,72.46,72.47,9268.0,68.6571,68.6571,68.5436,68.5531,9268.0
2023-06-02 14:10:00,72.48,72.48,72.41,72.41,7933.0,68.5625,68.5625,68.4963,68.4963,7933.0
2023-06-02 14:15:00,72.42,72.44,72.39,72.41,8433.0,68.5058,68.5247,68.4774,68.4963,8433.0
2023-06-02 14:20:00,72.42,72.42,72.33,72.34,8832.0,68.5058,68.5058,68.4206,68.4301,8832.0
2023-06-02 14:25:00,72.34,72.39,72.33,72.39,13295.0,68.4301,68.4774,68.4206,68.4774,13295.0
2023-06-02 14:30:00,72.38,72.45,72.36,72.42,7854.0,68.4679,68.5342,68.449,68.5058,7854.0
2023-06-02 14:35:00,72.41,72.48,72.41,72.44,8524.0,68.4963,68.5625,68.4963,68.5247,8524.0
2023-06-02 14:40:00,72.45,72.46,72.41,72.44,9660.0,68.5342,68.5436,68.4963,68.5247,9660.0
2023-06-02 14:45:00,72.43,72.45,72.4,72.44,11879.0,68.5152,68.5342,68.4869,68.5247,11879.0
2023-06-02 14:50:00,72.44,72.46,72.43,72.45,8466.0,68.5247,68.5436,68.5152,68.5342,8466.0
2023-06-02 14:55:00,72.44,72.51,72.43,72.5,12090.0,68.5247,68.5909,68.5152,68.5815,12090.0
2023-06-02 15:00:00,72.51,72.59,72.5,72.59,9185.0,68.5909,68.6666,68.5815,68.6666,9185.0
2023-06-02 15:05:00,72.59,72.7,72.58,72.7,23112.0,68.6666,68.7706,68.6571,68.7706,23112.0
2023-06-02 15:10:00,72.7,72.7,72.62,72.69,12029.0,68.7706,68.7706,68.695,68.7612,12029.0
2023-06-02 15:15:00,72.69,72.74,72.67,72.67,15918.0,68.7612,68.8085,68.7423,68.7423,15918.0
2023-06-02 15:20:00,72.68,72.69,72.6,72.6,15355.0,68.7517,68.7612,68.6761,68.6761,15355.0
2023-06-02 15:25:00,72.59,72.61,72.55,72.55,10923.0,68.6666,68.6855,68.6288,68.6288,10923.0
2023-06-02 15:30:00,72.55,72.57,72.52,72.53,19194.0,68.6288,68.6477,68.6004,68.6098,19194.0
2023-06-02 15:35:00,72.52,72.56,72.51,72.56,24735.0,68.6004,68.6382,68.5909,68.6382,24735.0
2023-06-02 15:40:00,72.56,72.66,72.55,72.59,24214.0,68.6382,68.7328,68.6288,68.6666,24214.0
2023-06-02 15:45:00,72.6,72.63,72.58,72.61,24316.0,68.6761,68.7044,68.6571,68.6855,24316.0
2023-06-02 15:50:00,72.6,72.64,72.58,72.64,45319.0,68.6761,68.7139,68.6571,68.7139,45319.0
2023-06-02 15:55:00,72.63,72.68,72.59,72.64,121884.0,68.7044,68.7517,68.6666,68.7139,121884.0
2023-06-05 09:30:00,72.53,72.7,72.5,72.58,22958.0,68.6098,68.7706,68.5815,68.6571,22958.0
2023-06-05 09:35:00,72.52,72.61,72.47,72.49,9588.0,68.6004,68.6855,68.5531,68.572,9588.0
2023-06-05 09:40:00,72.51,72.57,72.48,72.56,5119.0,68.5909,68.6477,68.5625,68.6382,5119.0
2023-06-05 09:45:00,72.57,72.59,72.48,72.48,8487.0,68.6477,68.6666,68.5625,68.5625,8487.0
2023-06-05 09:50:00,72.5,72.53,72.45,72.45,3967.0,68.5815,68.6098,68.5342,68.5342,3967.0
2023-06-05 09:55:00,72.39,72.4,72.18,72.28,11604.0,68.4774,68.4869,68.2788,68.3733,11604.0
2023-06-05 10:00:00,72.24,72.39,72.05,72.1,36327.0,68.3355,68.4774,68.1558,68.2031,36327.0
2023-06-05 10:05:00,72.09,72.1,71.69,71.72,10225.0,68.1936,68.2031,67.8152,67.8436,10225.0
2023-06-05 10:10:00,71.7,71.97,71.64,71.95,10829.0,67.8247,68.0801,67.7679,68.0612,10829.0
2023-06-05 10:15:00,71.96,72.04,71.89,71.95,9485.0,68.0706,68.1463,68.0044,68.0612,9485.0
2023-06-05 10:20:00,72.0,72.05,71.8,72.02,29915.0,68.1085,68.1558,67.9193,68.1274,29915.0
2023-06-05 10:25:00,71.99,72.07,71.99,72.0,5379.0,68.099,68.1747,68.099,68.1085,5379.0
2023-06-05 10:30:00,71.99,72.03,71.95,72.0,12551.0,68.099,68.1369,68.0612,68.1085,12551.0
2023-06-05 10:35:00,71.97,72.03,71.87,72.02,7974.0,68.0801,68.1369,67.9855,68.1274,7974.0
2023-06-05 10:40:00,71.99,72.02,71.83,71.83,10058.0,68.099,68.1274,67.9477,67.9477,10058.0
2023-06-05 10:45:00,71.81,71.86,71.73,71.8,35609.0,67.9287,67.976,67.8531,67.9193,35609.0
2023-06-05 10:50:00,71.84,71.94,71.84,71.89,11117.0,67.9571,68.0517,67.9571,68.0044,11117.0
2023-06-05 10:55:00,71.89,71.89,71.69,71.81,34726.0,68.0044,68.0044,67.8152,67.9287,34726.0
2023-06-05 11:00:00,71.79,71.89,71.78,71.83,20090.0,67.9098,68.0044,67.9004,67.9477,20090.0
2023-06-05 11:05:00,71.84,71.95,71.81,71.87,11407.0,67.9571,68.0612,67.9287,67.9855,11407.0
2023-06-05 11:10:00,71.89,71.95,71.82,71.82,6603.0,68.0044,68.0612,67.9382,67.9382,6603.0
2023-06-05 11:15:00,71.84,71.88,71.83,71.84,14279.0,67.9571,67.995,67.9477,67.9571,14279.0
2023-06-05 11:20:00,71.84,71.86,71.76,71.78,13434.0,67.9571,67.976,67.8815,67.9004,13434.0
2023-06-05 11:25:00,71.78,71.9,71.76,71.89,9818.0,67.9004,68.0139,67.8815,68.0044,9818.0
2023-06-05 11:30:00,71.89,72.01,71.87,72.01,20425.0,68.0044,68.1179,67.9855,68.1179,20425.0
2023-06-05 11:35:00,72.02,72.03,71.91,71.91,8035.0,68.1274,68.1369,68.0233,68.0233,8035.0
2023-06-05 11:40:00,71.91,71.95,71.85,71.91,7133.0,68.0233,68.0612,67.9666,68.0233,7133.0
2023-06-05 11:45:00,71.92,71.99,71.92,71.98,5575.0,68.0328,68.099,68.0328,68.0896,5575.0
2023-06-05 11:50:00,72.01,72.02,71.97,71.99,5859.0,68.1179,68.1274,68.0801,68.099,5859.0
2023-06-05 11:55:00,72.0,72.03,71.96,71.98,4089.0,68.1085,68.1369,68.0706,68.0896,4089.0
2023-06-05 12:00:00,72.01,72.04,72.0,72.01,6968.0,68.1179,68.1463,68.1085,68.1179,6968.0
2023-06-05 12:05:00,72.01,72.09,72.0,72.07,5291.0,68.1179,68.1936,68.1085,68.1747,5291.0
2023-06-05 12:10:00,72.07,72.12,72.05,72.08,5623.0,68.1747,68.222,68.1558,68.1842,5623.0
2023-06-05 12:15:00,72.08,72.15,72.08,72.08,12496.0,68.1842,68.2504,68.1842,68.1842,12496.0
2023-06-05 12:20:00,72.06,72.07,72.01,72.06,14132.0,68.1652,68.1747,68.1179,68.1652,14132.0
2023-06-05 12:25:00,72.06,72.14,72.03,72.1,37048.0,68.1652,68.2409,68.1369,68.2031,37048.0
2023-06-05 12:30:00,72.13,72.17,72.08,72.1,7618.0,68.2315,68.2693,68.1842,68.2031,7618.0
2023-06-05 12:35:00,72.09,72.09,72.03,72.06,7662.0,68.1936,68.1936,68.1369,68.1652,7662.0
2023-06-05 12:40:00,72.08,72.15,72.08,72.11,4897.0,68.1842,68.2504,68.1842,68.2125,4897.0
2023-06-05 12:45:00,72.13,72.37,72.13,72.27,74997.0,68.2315,68.4585,68.2315,68.3639,74997.0
2023-06-05 12:50:00,72.28,72.35,72.24,72.24,12475.0,68.3733,68.4396,68.3355,68.3355,12475.0
2023-06-05 12:55:00,72.24,72.32,72.22,72.29,16466.0,68.3355,68.4112,68.3166,68.3828,16466.0
2023-06-05 13:00:00,72.34,72.42,72.34,72.41,4520.0,68.4301,68.5058,68.4301,68.4963,4520.0
2023-06-05 13:05:00,72.4,72.48,72.39,72.48,5156.0,68.4869,68.5625,68.4774,68.5625,5156.0
2023-06-05 13:10:00,72.48,72.48,72.32,72.36,24368.0,68.5625,68.5625,68.4112,68.449,24368.0
2023-06-05 13:15:00,72.39,72.52,72.37,72.51,22906.0,68.4774,68.6004,68.4585,68.5909,22906.0
2023-06-05 13:20:00,72.5,72.51,72.46,72.47,9118.0,68.5815,68.5909,68.5436,68.5531,9118.0
2023-06-05 13:25:00,72.46,72.56,72.44,72.52,51824.0,68.5436,68.6382,68.5247,68.6004,51824.0
2023-06-05 13:30:00,72.5,72.52,72.45,72.52,27138.0,68.5815,68.6004,68.5342,68.6004,27138.0
2023-06-05 13:35:00,72.53,72.59,72.5,72.58,12357.0,68.6098,68.6666,68.5815,68.6571,12357.0
2023-06-05 13:40:00,72.57,72.58,72.52,72.52,11819.0,68.6477,68.6571,68.6004,68.6004,11819.0
2023-06-05 13:45:00,72.52,72.57,72.51,72.57,27504.0,68.6004,68.6477,68.5909,68.6477,27504.0
2023-06-05 13:50:00,72.57,72.6,72.53,72.6,6572.0,68.6477,68.6761,68.6098,68.6761,6572.0
2023-06-05 13:55:00,72.6,72.61,72.51,72.52,19802.0,68.6761,68.6855,68.5909,68.6004,19802.0
2023-06-05 14:00:00,72.53,72.61,72.5,72.54,22796.0,68.6098,68.6855,68.5815,68.6193,22796.0
2023-06-05 14:05:00,72.53,72.68,72.51,72.68,15536.0,68.6098,68.7517,68.5909,68.7517,15536.0
2023-06-05 14:10:00,72.67,72.76,72.66,72.76,13396.0,68.7423,68.8274,68.7328,68.8274,13396.0
2023-06-05 14:15:00,72.74,72.76,72.7,72.74,13696.0,68.8085,68.8274,68.7706,68.8085,13696.0
2023-06-05 14:20:00,72.75,72.82,72.74,72.76,12732.0,68.8179,68.8842,68.8085,68.8274,12732.0
2023-06-05 14:25:00,72.78,72.79,72.73,72.78,12779.0,68.8463,68.8558,68.799,68.8463,12779.0
2023-06-05 14:30:00,72.78,72.79,72.52,72.55,14829.0,68.8463,68.8558,68.6004,68.6288,14829.0
2023-06-05 14:35:00,72.53,72.62,72.52,72.52,19182.0,68.6098,68.695,68.6004,68.6004,19182.0
2023-06-05 14:40:00,72.53,72.59,72.47,72.52,42951.0,68.6098,68.6666,68.5531,68.6004,42951.0
2023-06-05 14:45:00,72.52,72.52,72.38,72.42,9366.0,68.6004,68.6004,68.4679,68.5058,9366.0
2023-06-05 14:50:00,72.42,72.55,72.39,72.53,24667.0,68.5058,68.6288,68.4774,68.6098,24667.0
2023-06-05 14:55:00,72.55,72.57,72.5,72.51,11358.0,68.6288,68.6477,68.5815,68.5909,11358.0
2023-06-05 15:00:00,72.52,72.53,72.4,72.4,11852.0,68.6004,68.6098,68.4869,68.4869,11852.0
2023-06-05 15:05:00,72.42,72.45,72.36,72.41,16100.0,68.5058,68.5342,68.449,68.4963,16100.0
2023-06-05 15:10:00,72.41,72.51,72.39,72.5,16819.0,68.4963,68.5909,68.4774,68.5815,16819.0
2023-06-05 15:15:00,72.49,72.52,72.44,72.45,15459.0,68.572,68.6004,68.5247,68.5342,15459.0
2023-06-05 15:20:00,72.47,72.54,72.46,72.54,10907.0,68.5531,68.6193,68.5436,68.6193,10907.0
2023-06-05 15:25:00,72.55,72.58,72.48,72.58,31991.0,68.6288,68.6571,68.5625,68.6571,31991.0
2023-06-05 15:30:00,72.58,72.63,72.56,72.58,22194.0,68.6571,68.7044,68.6382,68.6571,22194.0
2023-06-05 15:35:00,72.59,72.67,72.58,72.66,17724.0,68.6666,68.7423,68.6571,68.7328,17724.0
2023-06-05 15:40:00,72.67,72.71,72.64,72.66,23781.0,68.7423,68.7801,68.7139,68.7328,23781.0
2023-06-05 15:45:00,72.66,72.68,72.59,72.64,24385.0,68.7328,68.7517,68.6666,68.7139,24385.0
2023-06-05 15:50:00,72.64,72.66,72.55,72.55,50852.0,68.7139,68.7328,68.6288,68.6288,50852.0
2023-06-05 15:55:00,72.53,72.55,72.46,72.54,102849.0,68.6098,68.6288,68.5436,68.6193,102849.0
2023-06-06 09:30:00,72.26,72.76,72.01,72.36,27071.0,68.3544,68.8274,68.1179,68.449,27071.0
2023-06-06 09:35:00,72.27,72.42,72.18,72.38,8878.0,68.3639,68.5058,68.2788,68.4679,8878.0
2023-06-06 09:40:00,72.38,72.47,72.28,72.41,4866.0,68.4679,68.5531,68.3733,68.4963,4866.0
2023-06-06 09:45:00,72.41,72.41,72.28,72.31,6183.0,68.4963,68.4963,68.3733,68.4017,6183.0
2023-06-06 09:50:00,72.35,72.54,72.35,72.53,7569.0,68.4396,68.6193,68.4396,68.6098,7569.0
2023-06-06 09:55:00,72.53,72.54,72.27,72.32,7038.0,68.6098,68.6193,68.3639,68.4112,7038.0
2023-06-06 10:00:00,72.34,72.42,72.31,72.36,12934.0,68.4301,68.5058,68.4017,68.449,12934.0
2023-06-06 10:05:00,72.37,72.5,72.37,72.5,6624.0,68.4585,68.5815,68.4585,68.5815,6624.0
2023-06-06 10:10:00,72.51,72.55,72.42,72.47,8846.0,68.5909,68.6288,68.5058,68.5531,8846.0
2023-06-06 10:15:00,72.42,72.49,72.4,72.47,8462.0,68.5058,68.572,68.4869,68.5531,8462.0
2023-06-06 10:20:00,72.5,72.51,72.36,72.38,5101.0,68.5815,68.5909,68.449,68.4679,5101.0
2023-06-06 10:25:00,72.36,72.36,72.29,72.33,13182.0,68.449,68.449,68.3828,68.4206,13182.0
2023-06-06 10:30:00,72.36,72.39,72.33,72.34,10173.0,68.449,68.4774,68.4206,68.4301,10173.0
2023-06-06 10:35:00,72.35,72.35,72.22,72.26,6500.0,68.4396,68.4396,68.3166,68.3544,6500.0
2023-06-06 10:40:00,72.26,72.26,72.21,72.24,20588.0,68.3544,68.3544,68.3071,68.3355,20588.0
2023-06-06 10:45:00,72.23,72.37,72.23,72.37,15689.0,68.326,68.4585,68.326,68.4585,15689.0
2023-06-06 10:50:00,72.39,72.5,72.39,72.48,9996.0,68.4774,68.5815,68.4774,68.5625,9996.0
2023-06-06 10:55:00,72.46,72.55,72.39,72.54,25127.0,68.5436,68.6288,68.4774,68.6193,25127.0
2023-06-06 11:00:00,72.54,72.6,72.46,72.6,5505.0,68.6193,68.6761,68.5436,68.6761,5505.0
2023-06-06 11:05:00,72.62,72.66,72.57,72.61,7878.0,68.695,68.7328,68.6477,68.6855,7878.0
2023-06-06 11:10:00,72.62,72.67,72.57,72.58,18810.0,68.695,68.7423,68.6477,68.6571,18810.0
2023-06-06 11:15:00,72.55,72.59,72.52,72.58,7630.0,68.6288,68.6666,68.6004,68.6571,7630.0
2023-06-06 11:20:00,72.58,72.65,72.57,72.62,8782.0,68.6571,68.7233,68.6477,68.695,8782.0
2023-06-06 11:25:00,72.63,72.8,72.59,72.7,12392.0,68.7044,68.8652,68.6666,68.7706,12392.0
2023-06-06 11:30:00,72.68,72.74,72.6,72.6,5694.0,68.7517,68.8085,68.6761,68.6761,5694.0
2023-06-06 11:35:00,72.6,72.69,72.6,72.68,17054.0,68.6761,68.7612,68.6761,68.7517,17054.0
2023-06-06 11:40:00,72.68,72.75,72.62,72.74,18288.0,68.7517,68.8179,68.695,68.8085,18288.0
2023-06-06 11:45:00,72.72,72.72,72.64,72.64,6185.0,68.7896,68.7896,68.7139,68.7139,6185.0
2023-06-06 11:50:00,72.64,72.67,72.58,72.58,5356.0,68.7139,68.7423,68.6571,68.6571,5356.0
2023-06-06 11:55:00,72.56,72.56,72.4,72.4,7671.0,68.6382,68.6382,68.4869,68.4869,7671.0
2023-06-06 12:00:00,72.39,72.48,72.38,72.43,6356.0,68.4774,68.5625,68.4679,68.5152,6356.0
2023-06-06 12:05:00,72.44,72.48,72.39,72.48,5300.0,68.5247,68.5625,68.4774,68.5625,5300.0
2023-06-06 12:10:00,72.48,72.52,72.47,72.51,6442.0,68.5625,68.6004,68.5531,68.5909,6442.0
2023-06-06 12:15:00,72.51,72.55,72.5,72.53,8398.0,68.5909,68.6288,68.5815,68.6098,8398.0
2023-06-06 12:20:00,72.53,72.6,72.52,72.57,6394.0,68.6098,68.6761,68.6004,68.6477,6394.0
2023-06-06 12:25:00,72.56,72.57,72.48,72.48,4376.0,68.6382,68.6477,68.5625,68.5625,4376.0
2023-06-06 12:30:00,72.48,72.48,72.37,72.42,11787.0,68.5625,68.5625,68.4585,68.5058,11787.0
2023-06-06 12:35:00,72.4,72.45,72.34,72.44,23115.0,68.4869,68.5342,68.4301,68.5247,23115.0
2023-06-06 12:40:00,72.45,72.49,72.43,72.46,13852.0,68.5342,68.572,68.5152,68.5436,13852.0
2023-06-06 12:45:00,72.45,72.46,72.33,72.33,6198.0,68.5342,68.5436,68.4206,68.4206,6198.0
2023-06-06 12:50:00,72.33,72.42,72.32,72.41,6225.0,68.4206,68.5058,68.4112,68.4963,6225.0
2023-06-06 12:55:00,72.4,72.41,72.35,72.39,4736.0,68.4869,68.4963,68.4396,68.4774,4736.0
2023-06-06 13:00:00,72.35,72.39,72.29,72.33,11290.0,68.4396,68.4774,68.3828,68.4206,11290.0
2023-06-06 13:05:00,72.33,72.4,72.33,72.4,9440.0,68.4206,68.4869,68.4206,68.4869,9440.0
2023-06-06 13:10:00,72.39,72.43,72.38,72.39,3391.0,68.4774,68.5152,68.4679,68.4774,3391.0
2023-06-06 13:15:00,72.4,72.41,72.33,72.35,4558.0,68.4869,68.4963,68.4206,68.4396,4558.0
2023-06-06 13:20:00,72.34,72.34,72.24,72.33,12068.0,68.4301,68.4301,68.3355,68.4206,12068.0
2023-06-06 13:25:00,72.34,72.37,72.26,72.36,8326.0,68.4301,68.4585,68.3544,68.449,8326.0
2023-06-06 13:30:00,72.36,72.48,72.36,72.47,7469.0,68.449,68.5625,68.449,68.5531,7469.0
2023-06-06 13:35:00,72.48,72.6,72.48,72.56,5711.0,68.5625,68.6761,68.5625,68.6382,5711.0
2023-06-06 13:40:00,72.56,72.69,72.55,72.69,12391.0,68.6382,68.7612,68.6288,68.7612,12391.0
2023-06-06 13:45:00,72.69,72.7,72.64,72.67,14094.0,68.7612,68.7706,68.7139,68.7423,14094.0
2023-06-06 13:50:00,72.67,72.8,72.66,72.8,23494.0,68.7423,68.8652,68.7328,68.8652,23494.0
2023-06-06 13:55:00,72.78,72.8,72.73,72.78,12853.0,68.8463,68.8652,68.799,68.8463,12853.0
2023-06-06 14:00:00,72.77,72.78,72.7,72.72,11364.0,68.8369,68.8463,68.7706,68.7896,11364.0
2023-06-06 14:05:00,72.73,72.73,72.65,72.7,10134.0,68.799,68.799,68.7233,68.7706,10134.0
2023-06-06 14:10:00,72.7,72.73,72.66,72.72,7682.0,68.7706,68.799,68.7328,68.7896,7682.0
2023-06-06 14:15:00,72.71,72.71,72.59,72.59,5129.0,68.7801,68.7801,68.6666,68.6666,5129.0
2023-06-06 14:20:00,72.6,72.61,72.53,72.53,7955.0,68.6761,68.6855,68.6098,68.6098,7955.0
2023-06-06 14:25:00,72.53,72.57,72.5,72.55,13148.0,68.6098,68.6477,68.5815,68.6288,13148.0
2023-06-06 14:30:00,72.55,72.56,72.53,72.54,9097.0,68.6288,68.6382,68.6098,68.6193,9097.0
2023-06-06 14:35:00,72.53,72.62,72.53,72.6,14139.0,68.6098,68.695,68.6098,68.6761,14139.0
2023-06-06 14:40:00,72.59,72.68,72.59,72.66,9757.0,68.6666,68.7517,68.6666,68.7328,9757.0
2023-06-06 14:45:00,72.66,72.74,72.65,72.71,9487.0,68.7328,68.8085,68.7233,68.7801,9487.0
2023-06-06 14:50:00,72.71,72.74,72.69,72.7,6673.0,68.7801,68.8085,68.7612,68.7706,6673.0
2023-06-06 14:55:00,72.7,72.79,72.7,72.79,7906.0,68.7706,68.8558,68.7706,68.8558,7906.0
2023-06-06 15:00:00,72.8,72.83,72.74,72.74,4812.0,68.8652,68.8936,68.8085,68.8085,4812.0
2023-06-06 15:05:00,72.75,72.88,72.75,72.84,29598.0,68.8179,68.9409,68.8179,68.9031,29598.0
2023-06-06 15:10:00,72.82,72.9,72.82,72.88,16623.0,68.8842,68.9598,68.8842,68.9409,16623.0
2023-06-06 15:15:00,72.88,72.89,72.85,72.86,7477.0,68.9409,68.9504,68.9125,68.922,7477.0
2023-06-06 15:20:00,72.87,72.93,72.87,72.9,10147.0,68.9315,68.9882,68.9315,68.9598,10147.0
2023-06-06 15:25:00,72.91,72.91,72.85,72.87,11514.0,68.9693,68.9693,68.9125,68.9315,11514.0
2023-06-06 15:30:00,72.88,72.99,72.88,72.92,17038.0,68.9409,69.045,68.9409,68.9788,17038.0
2023-06-06 15:35:00,72.92,72.98,72.87,72.87,20437.0,68.9788,69.0355,68.9315,68.9315,20437.0
2023-06-06 15:40:00,72.87,72.91,72.84,72.9,13966.0,68.9315,68.9693,68.9031,68.9598,13966.0
2023-06-06 15:45:00,72.89,72.98,72.88,72.96,18225.0,68.9504,69.0355,68.9409,69.0166,18225.0
2023-06-06 15:50:00,72.96,72.99,72.92,72.93,30948.0,69.0166,69.045,68.9788,68.9882,30948.0
2023-06-06 15:55:00,72.93,72.99,72.86,72.86,74223.0,68.9882,69.045,68.922,68.922,74223.0
2023-06-07 09:30:00,71.87,71.87,71.5,71.7,67870.0,67.9855,67.9855,67.6355,67.8247,67870.0
2023-06-07 09:35:00,71.73,71.73,71.55,71.63,25452.0,67.8531,67.8531,67.6828,67.7585,25452.0
2023-06-07 09:40:00,71.64,72.19,71.62,72.05,16470.0,67.7679,68.2882,67.749,68.1558,16470.0
2023-06-07 09:45:00,71.98,71.98,71.83,71.87,18216.0,68.0896,68.0896,67.9477,67.9855,18216.0
2023-06-07 09:50:00,71.89,71.96,71.81,71.84,11606.0,68.0044,68.0706,67.9287,67.9571,11606.0
2023-06-07 09:55:00,71.83,71.88,71.8,71.81,7043.0,67.9477,67.995,67.9193,67.9287,7043.0
2023-06-07 10:00:00,71.81,71.81,71.64,71.64,11800.0,67.9287,67.9287,67.7679,67.7679,11800.0
2023-06-07 10:05:00,71.65,71.65,71.51,71.51,10130.0,67.7774,67.7774,67.645,67.645,10130.0
2023-06-07 10:10:00,71.54,71.73,71.54,71.69,9986.0,67.6733,67.8531,67.6733,67.8152,9986.0
2023-06-07 10:15:00,71.69,71.92,71.68,71.86,15335.0,67.8152,68.0328,67.8058,67.976,15335.0
2023-06-07 10:20:00,71.84,71.85,71.68,71.68,62141.0,67.9571,67.9666,67.8058,67.8058,62141.0
2023-06-07 10:25:00,71.7,71.76,71.66,71.75,7783.0,67.8247,67.8815,67.7869,67.872,7783.0
2023-06-07 10:30:00,71.77,71.86,71.69,71.74,14385.0,67.8909,67.976,67.8152,67.8625,14385.0
2023-06-07 10:35:00,71.73,71.8,71.69,71.79,10205.0,67.8531,67.9193,67.8152,67.9098,10205.0
2023-06-07 10:40:00,71.78,71.93,71.77,71.85,13540.0,67.9004,68.0423,67.8909,67.9666,13540.0
2023-06-07 10:45:00,71.86,72.02,71.85,72.01,12992.0,67.976,68.1274,67.9666,68.1179,12992.0
2023-06-07 10:50:00,71.99,72.14,71.97,72.14,18870.0,68.099,68.2409,68.0801,68.2409,18870.0
2023-06-07 10:55:00,72.15,72.2,72.11,72.19,12262.0,68.2504,68.2977,68.2125,68.2882,12262.0
2023-06-07 11:00:00,72.2,72.27,72.18,72.18,13559.0,68.2977,68.3639,68.2788,68.2788,13559.0
2023-06-07 11:05:00,72.18,72.2,72.1,72.19,8749.0,68.2788,68.2977,68.2031,68.2882,8749.0
2023-06-07 11:10:00,72.2,72.24,72.19,72.24,10825.0,68.2977,68.3355,68.2882,68.3355,10825.0
2023-06-07 11:15:00,72.21,72.27,72.19,72.25,11126.0,68.3071,68.3639,68.2882,68.345,11126.0
2023-06-07 11:20:00,72.25,72.26,72.1,72.15,8170.0,68.345,68.3544,68.2031,68.2504,8170.0
2023-06-07 11:25:00,72.13,72.19,72.11,72.17,8682.0,68.2315,68.2882,68.2125,68.2693,8682.0
2023-06-07 11:30:00,72.18,72.29,72.17,72.28,7598.0,68.2788,68.3828,68.2693,68.3733,7598.0
2023-06-07 11:35:00,72.27,72.43,72.27,72.3,12473.0,68.3639,68.5152,68.3639,68.3923,12473.0
2023-06-07 11:40:00,72.3,72.35,72.26,72.32,7317.0,68.3923,68.4396,68.3544,68.4112,7317.0
2023-06-07 11:45:00,72.34,72.35,72.28,72.33,9563.0,68.4301,68.4396,68.3733,68.4206,9563.0
2023-06-07 11:50:00,72.35,72.37,72.28,72.31,5345.0,68.4396,68.4585,68.3733,68.4017,5345.0
2023-06-07 11:55:00,72.3,72.3,72.22,72.23,10831.0,68.3923,68.3923,68.3166,68.326,10831.0
2023-06-07 12:00:00,72.24,72.31,72.23,72.31,6201.0,68.3355,68.4017,68.326,68.4017,6201.0
2023-06-07 12:05:00,72.3,72.39,72.28,72.39,8751.0,68.3923,68.4774,68.3733,68.4774,8751.0
2023-06-07 12:10:00,72.38,72.43,72.32,72.42,9033.0,68.4679,68.5152,68.4112,68.5058,9033.0
2023-06-07 12:15:00,72.43,72.47,72.4,72.44,8421.0,68.5152,68.5531,68.4869,68.5247,8421.0
2023-06-07 12:20:00,72.44,72.49,72.4,72.47,12904.0,68.5247,68.572,68.4869,68.5531,12904.0
2023-06-07 12:25:00,72.47,72.59,72.47,72.55,38563.0,68.5531,68.6666,68.5531,68.6288,38563.0
2023-06-07 12:30:00,72.56,72.61,72.55,72.58,7859.0,68.6382,68.6855,68.6288,68.6571,7859.0
2023-06-07 12:35:00,72.59,72.6,72.47,72.5,8120.0,68.6666,68.6761,68.5531,68.5815,8120.0
2023-06-07 12:40:00,72.51,72.53,72.49,72.51,7351.0,68.5909,68.6098,68.572,68.5909,7351.0
2023-06-07 12:45:00,72.51,72.56,72.43,72.43,6100.0,68.5909,68.6382,68.5152,68.5152,6100.0
2023-06-07 12:50:00,72.41,72.47,72.4,72.43,6360.0,68.4963,68.5531,68.4869,68.5152,6360.0
2023-06-07 12:55:00,72.43,72.5,72.41,72.5,4410.0,68.5152,68.5815,68.4963,68.5815,4410.0
2023-06-07 13:00:00,72.51,72.53,72.47,72.52,9407.0,68.5909,68.6098,68.5531,68.6004,9407.0
2023-06-07 13:05:00,72.54,72.54,72.48,72.52,8796.0,68.6193,68.6193,68.5625,68.6004,8796.0
2023-06-07 13:10:00,72.52,72.54,72.45,72.53,8984.0,68.6004,68.6193,68.5342,68.6098,8984.0
2023-06-07 13:15:00,72.53,72.6,72.51,72.6,6193.0,68.6098,68.6761,68.5909,68.6761,6193.0
2023-06-07 13:20:00,72.59,72.63,72.57,72.62,13540.0,68.6666,68.7044,68.6477,68.695,13540.0
2023-06-07 13:25:00,72.62,72.73,72.61,72.7,10613.0,68.695,68.799,68.6855,68.7706,10613.0
2023-06-07 13:30:00,72.7,72.73,72.68,72.7,9162.0,68.7706,68.799,68.7517,68.7706,9162.0
2023-06-07 13:35:00,72.71,72.74,72.67,72.7,9344.0,68.7801,68.8085,68.7423,68.7706,9344.0
2023-06-07 13:40:00,72.7,72.74,72.67,72.72,7570.0,68.7706,68.8085,68.7423,68.7896,7570.0
2023-06-07 13:45:00,72.74,72.76,72.68,72.73,8808.0,68.8085,68.8274,68.7517,68.799,8808.0
2023-06-07 13:50:00,72.72,72.74,72.68,72.74,5663.0,68.7896,68.8085,68.7517,68.8085,5663.0
2023-06-07 13:55:00,72.73,72.81,72.72,72.81,12492.0,68.799,68.8747,68.7896,68.8747,12492.0
2023-06-07 14:00:00,72.81,72.9,72.8,72.88,9390.0,68.8747,68.9598,68.8652,68.9409,9390.0
2023-06-07 14:05:00,72.88,72.93,72.87,72.92,8885.0,68.9409,68.9882,68.9315,68.9788,8885.0
2023-06-07 14:10:00,72.91,72.91,72.81,72.84,7895.0,68.9693,68.9693,68.8747,68.9031,7895.0
2023-06-07 14:15:00,72.84,72.88,72.82,72.84,8972.0,68.9031,68.9409,68.8842,68.9031,8972.0
2023-06-07 14:20:00,72.84,72.86,72.82,72.84,7716.0,68.9031,68.922,68.8842,68.9031,7716.0
2023-06-07 14:25:00,72.84,72.84,72.68,72.7,10157.0,68.9031,68.9031,68.7517,68.7706,10157.0
2023-06-07 14:30:00,72.68,72.71,72.63,72.67,11513.0,68.7517,68.7801,68.7044,68.7423,11513.0
2023-06-07 14:35:00,72.68,72.79,72.66,72.78,12097.0,68.7517,68.8558,68.7328,68.8463,12097.0
2023-06-07 14:40:00,72.78,72.8,72.75,72.76,6090.0,68.8463,68.8652,68.8179,68.8274,6090.0
2023-06-07 14:45:00,72.75,72.78,72.72,72.76,8987.0,68.8179,68.8463,68.7896,68.8274,8987.0
2023-06-07 14:50:00,72.75,72.75,72.71,72.75,9227.0,68.8179,68.8179,68.7801,68.8179,9227.0
2023-06-07 14:55:00,72.76,72.82,72.76,72.82,10574.0,68.8274,68.8842,68.8274,68.8842,10574.0
2023-06-07 15:00:00,72.81,72.85,72.74,72.79,15289.0,68.8747,68.9125,68.8085,68.8558,15289.0
2023-06-07 15:05:00,72.8,72.85,72.79,72.82,10663.0,68.8652,68.9125,68.8558,68.8842,10663.0
2023-06-07 15:10:00,72.83,72.84,72.77,72.82,10198.0,68.8936,68.9031,68.8369,68.8842,10198.0
2023-06-07 15:15:00,72.83,72.91,72.83,72.85,12372.0,68.8936,68.9693,68.8936,68.9125,12372.0
2023-06-07 15:20:00,72.84,72.94,72.81,72.92,14467.0,68.9031,68.9977,68.8747,68.9788,14467.0
2023-06-07 15:25:00,72.92,72.98,72.86,72.91,19453.0,68.9788,69.0355,68.922,68.9693,19453.0
2023-06-07 15:30:00,72.91,72.95,72.89,72.91,15488.0,68.9693,69.0071,68.9504,68.9693,15488.0
2023-06-07 15:35:00,72.91,72.97,72.9,72.92,31278.0,68.9693,69.0261,68.9598,68.9788,31278.0
2023-06-07 15:40:00,72.93,73.09,72.91,73.07,258492.0,68.9882,69.1396,68.9693,69.1206,258492.0
2023-06-07 15:45:00,73.07,73.15,72.97,73.0,66386.0,69.1206,69.1963,69.0261,69.0544,66386.0
2023-06-07 15:50:00,73.0,73.01,72.68,72.68,140259.0,69.0544,69.0639,68.7517,68.7517,140259.0
2023-06-07 15:55:00,72.7,72.8,72.67,72.69,195421.0,68.7706,68.8652,68.7423,68.7612,195421.0
2023-06-08 09:30:00,72.71,72.71,72.15,72.52,48866.0,68.7801,68.7801,68.2504,68.6004,48866.0
2023-06-08 09:35:00,72.57,72.63,72.06,72.09,22539.0,68.6477,68.7044,68.1652,68.1936,22539.0
2023-06-08 09:40:00,72.06,72.2,71.6,71.91,95189.0,68.1652,68.2977,67.7301,68.0233,95189.0
2023-06-08 09:45:00,71.88,71.99,71.66,71.97,32482.0,67.995,68.099,67.7869,68.0801,32482.0
2023-06-08 09:50:00,71.98,72.15,71.94,72.11,19605.0,68.0896,68.2504,68.0517,68.2125,19605.0
2023-06-08 09:55:00,72.12,72.17,72.07,72.07,16304.0,68.222,68.2693,68.1747,68.1747,16304.0
2023-06-08 10:00:00,72.05,72.14,71.91,71.92,43644.0,68.1558,68.2409,68.0233,68.0328,43644.0
2023-06-08 10:05:00,71.92,71.98,71.85,71.97,22363.0,68.0328,68.0896,67.9666,68.0801,22363.0
2023-06-08 10:10:00,71.97,72.16,71.95,72.07,35964.0,68.0801,68.2598,68.0612,68.1747,35964.0
2023-06-08 10:15:00,72.06,72.07,71.96,72.03,17955.0,68.1652,68.1747,68.0706,68.1369,17955.0
2023-06-08 10:20:00,72.04,72.15,72.04,72.15,12166.0,68.1463,68.2504,68.1463,68.2504,12166.0
2023-06-08 10:25:00,72.16,72.19,71.98,71.98,14462.0,68.2598,68.2882,68.0896,68.0896,14462.0
2023-06-08 10:30:00,71.98,72.07,71.95,71.98,24296.0,68.0896,68.1747,68.0612,68.0896,24296.0
2023-06-08 10:35:00,71.99,72.03,71.82,71.83,32702.0,68.099,68.1369,67.9382,67.9477,32702.0
2023-06-08 10:40:00,71.83,71.85,71.67,71.67,37284.0,67.9477,67.9666,67.7963,67.7963,37284.0
2023-06-08 10:45:00,71.67,71.75,71.67,71.75,20562.0,67.7963,67.872,67.7963,67.872,20562.0
2023-06-08 10:50:00,71.75,71.83,71.73,71.78,16104.0,67.872,67.9477,67.8531,67.9004,16104.0
2023-06-08 10:55:00,71.77,71.79,71.66,71.67,17968.0,67.8909,67.9098,67.7869,67.7963,17968.0
2023-06-08 11:00:00,71.68,71.75,71.61,71.62,15796.0,67.8058,67.872,67.7396,67.749,15796.0
2023-06-08 11:05:00,71.62,71.65,71.53,71.57,60441.0,67.749,67.7774,67.6639,67.7017,60441.0
2023-06-08 11:10:00,71.58,71.79,71.58,71.79,9303.0,67.7112,67.9098,67.7112,67.9098,9303.0
2023-06-08 11:15:00,71.79,71.9,71.74,71.88,12906.0,67.9098,68.0139,67.8625,67.995,12906.0
2023-06-08 11:20:00,71.88,72.08,71.87,72.02,54730.0,67.995,68.1842,67.9855,68.1274,54730.0
2023-06-08 11:25:00,72.02,72.02,71.9,72.01,8048.0,68.1274,68.1274,68.0139,68.1179,8048.0
2023-06-08 11:30:00,72.02,72.03,71.99,72.02,5916.0,68.1274,68.1369,68.099,68.1274,5916.0
2023-06-08 11:35:00,72.01,72.11,72.01,72.05,7519.0,68.1179,68.2125,68.1179,68.1558,7519.0
2023-06-08 11:40:00,72.04,72.12,72.03,72.07,28660.0,68.1463,68.222,68.1369,68.1747,28660.0
2023-06-08 11:45:00,72.08,72.16,72.05,72.09,62199.0,68.1842,68.2598,68.1558,68.1936,62199.0
2023-06-08 11:50:00,72.1,72.21,72.07,72.17,31831.0,68.2031,68.3071,68.1747,68.2693,31831.0
2023-06-08 11:55:00,72.16,72.16,71.98,72.05,9891.0,68.2598,68.2598,68.0896,68.1558,9891.0
2023-06-08 12:00:00,72.01,72.02,71.94,71.97,9651.0,68.1179,68.1274,68.0517,68.0801,9651.0
2023-06-08 12:05:00,71.97,72.05,71.97,71.98,6241.0,68.0801,68.1558,68.0801,68.0896,6241.0
2023-06-08 12:10:00,72.01,72.02,71.93,71.94,2117.0,68.1179,68.1274,68.0423,68.0517,2117.0
2023-06-08 12:15:00,71.93,72.06,71.92,72.05,7212.0,68.0423,68.1652,68.0328,68.1558,7212.0
2023-06-08 12:20:00,72.03,72.13,72.03,72.13,6207.0,68.1369,68.2315,68.1369,68.2315,6207.0
2023-06-08 12:25:00,72.13,72.3,72.12,72.28,22742.0,68.2315,68.3923,68.222,68.3733,22742.0
2023-06-08 12:30:00,72.28,72.32,72.26,72.28,6748.0,68.3733,68.4112,68.3544,68.3733,6748.0
2023-06-08 12:35:00,72.24,72.27,72.22,72.25,18151.0,68.3355,68.3639,68.3166,68.345,18151.0
2023-06-08 12:40:00,72.24,72.29,72.24,72.27,2412.0,68.3355,68.3828,68.3355,68.3639,2412.0
2023-06-08 12:45:00,72.27,72.27,72.12,72.13,9522.0,68.3639,68.3639,68.222,68.2315,9522.0
2023-06-08 12:50:00,72.14,72.17,72.1,72.15,5656.0,68.2409,68.2693,68.2031,68.2504,5656.0
2023-06-08 12:55:00,72.16,72.2,72.15,72.17,9796.0,68.2598,68.2977,68.2504,68.2693,9796.0
2023-06-08 13:00:00,72.15,72.21,72.14,72.16,7831.0,68.2504,68.3071,68.2409,68.2598,7831.0
2023-06-08 13:05:00,72.15,72.17,72.1,72.17,18218.0,68.2504,68.2693,68.2031,68.2693,18218.0
2023-06-08 13:10:00,72.16,72.19,72.03,72.05,12097.0,68.2598,68.2882,68.1369,68.1558,12097.0
2023-06-08 13:15:00,72.06,72.19,72.05,72.18,6091.0,68.1652,68.2882,68.1558,68.2788,6091.0
2023-06-08 13:20:00,72.2,72.23,72.19,72.22,5944.0,68.2977,68.326,68.2882,68.3166,5944.0
2023-06-08 13:25:00,72.22,72.24,72.14,72.15,6658.0,68.3166,68.3355,68.2409,68.2504,6658.0
2023-06-08 13:30:00,72.14,72.18,72.12,72.13,9299.0,68.2409,68.2788,68.222,68.2315,9299.0
2023-06-08 13:35:00,72.13,72.23,72.12,72.17,66838.0,68.2315,68.326,68.222,68.2693,66838.0
2023-06-08 13:40:00,72.17,72.24,72.14,72.2,12213.0,68.2693,68.3355,68.2409,68.2977,12213.0
2023-06-08 13:45:00,72.21,72.34,72.2,72.23,21401.0,68.3071,68.4301,68.2977,68.326,21401.0
2023-06-08 13:50:00,72.2,72.21,72.04,72.05,7670.0,68.2977,68.3071,68.1463,68.1558,7670.0
2023-06-08 13:55:00,72.04,72.05,71.95,71.99,18398.0,68.1463,68.1558,68.0612,68.099,18398.0
2023-06-08 14:00:00,72.0,72.01,71.95,71.95,13382.0,68.1085,68.1179,68.0612,68.0612,13382.0
2023-06-08 14:05:00,71.96,72.0,71.91,71.93,14072.0,68.0706,68.1085,68.0233,68.0423,14072.0
2023-06-08 14:10:00,71.92,71.93,71.88,71.93,12342.0,68.0328,68.0423,67.995,68.0423,12342.0
2023-06-08 14:15:00,71.92,71.97,71.91,71.96,12258.0,68.0328,68.0801,68.0233,68.0706,12258.0
2023-06-08 14:20:00,71.96,71.96,71.89,71.96,12369.0,68.0706,68.0706,68.0044,68.0706,12369.0
2023-06-08 14:25:00,71.96,71.97,71.94,71.95,10316.0,68.0706,68.0801,68.0517,68.0612,10316.0
2023-06-08 14:30:00,71.96,72.03,71.95,72.03,10335.0,68.0706,68.1369,68.0612,68.1369,10335.0
2023-06-08 14:35:00,72.04,72.09,72.04,72.07,8454.0,68.1463,68.1936,68.1463,68.1747,8454.0
2023-06-08 14:40:00,72.08,72.11,72.07,72.1,10017.0,68.1842,68.2125,68.1747,68.2031,10017.0
2023-06-08 14:45:00,72.11,72.12,72.09,72.11,9111.0,68.2125,68.222,68.1936,68.2125,9111.0
2023-06-08 14:50:00,72.11,72.18,72.11,72.17,9853.0,68.2125,68.2788,68.2125,68.2693,9853.0
2023-06-08 14:55:00,72.18,72.22,72.16,72.21,22252.0,68.2788,68.3166,68.2598,68.3071,22252.0
2023-06-08 15:00:00,72.2,72.21,72.09,72.12,13001.0,68.2977,68.3071,68.1936,68.222,13001.0
2023-06-08 15:05:00,72.12,72.2,72.11,72.17,18872.0,68.222,68.2977,68.2125,68.2693,18872.0
2023-06-08 15:10:00,72.17,72.23,72.16,72.23,8036.0,68.2693,68.326,68.2598,68.326,8036.0
2023-06-08 15:15:00,72.24,72.25,72.1,72.11,20262.0,68.3355,68.345,68.2031,68.2125,20262.0
2023-06-08 15:20:00,72.12,72.23,72.12,72.2,19788.0,68.222,68.326,68.222,68.2977,19788.0
2023-06-08 15:25:00,72.2,72.21,72.07,72.08,26475.0,68.2977,68.3071,68.1747,68.1842,26475.0
2023-06-08 15:30:00,72.07,72.09,72.0,72.07,31102.0,68.1747,68.1936,68.1085,68.1747,31102.0
2023-06-08 15:35:00,72.06,72.12,72.06,72.11,19433.0,68.1652,68.222,68.1652,68.2125,19433.0
2023-06-08 15:40:00,72.11,72.19,72.1,72.18,29180.0,68.2125,68.2882,68.2031,68.2788,29180.0
2023-06-08 15:45:00,72.18,72.18,72.14,72.17,31275.0,68.2788,68.2788,68.2409,68.2693,31275.0
2023-06-08 15:50:00,72.17,72.2,72.11,72.11,45187.0,68.2693,68.2977,68.2125,68.2125,45187.0
2023-06-08 15:55:00,72.12,72.13,72.05,72.09,118681.0,68.222,68.2315,68.1558,68.1936,118681.0
2023-06-09 09:30:00,72.03,72.07,71.75,71.87,25104.0,68.1369,68.1747,67.872,67.9855,25104.0
2023-06-09 09:35:00,71.82,72.01,71.78,71.97,10065.0,67.9382,68.1179,67.9004,68.0801,10065.0
2023-06-09 09:40:00,71.97,72.18,71.97,72.13,6408.0,68.0801,68.2788,68.0801,68.2315,6408.0
2023-06-09 09:45:00,72.11,72.36,72.09,72.34,70735.0,68.2125,68.449,68.1936,68.4301,70735.0
2023-06-09 09:50:00,72.39,72.54,72.38,72.47,15129.0,68.4774,68.6193,68.4679,68.5531,15129.0
2023-06-09 09:55:00,72.46,72.49,72.42,72.48,4545.0,68.5436,68.572,68.5058,68.5625,4545.0
2023-06-09 10:00:00,72.47,72.51,72.36,72.47,15852.0,68.5531,68.5909,68.449,68.5531,15852.0
2023-06-09 10:05:00,72.48,72.6,72.48,72.58,10949.0,68.5625,68.6761,68.5625,68.6571,10949.0
2023-06-09 10:10:00,72.57,72.63,72.52,72.59,14405.0,68.6477,68.7044,68.6004,68.6666,14405.0
2023-06-09 10:15:00,72.6,72.68,72.59,72.66,7376.0,68.6761,68.7517,68.6666,68.7328,7376.0
2023-06-09 10:20:00,72.67,72.67,72.59,72.59,7969.0,68.7423,68.7423,68.6666,68.6666,7969.0
2023-06-09 10:25:00,72.59,72.64,72.56,72.64,7875.0,68.6666,68.7139,68.6382,68.7139,7875.0
2023-06-09 10:30:00,72.61,72.66,72.59,72.6,9443.0,68.6855,68.7328,68.6666,68.6761,9443.0
2023-06-09 10:35:00,72.6,72.62,72.56,72.57,10687.0,68.6761,68.695,68.6382,68.6477,10687.0
2023-06-09 10:40:00,72.56,72.64,72.53,72.64,10863.0,68.6382,68.7139,68.6098,68.7139,10863.0
2023-06-09 10:45:00,72.62,72.73,72.61,72.7,18262.0,68.695,68.799,68.6855,68.7706,18262.0
2023-06-09 10:50:00,72.68,72.68,72.54,72.54,10558.0,68.7517,68.7517,68.6193,68.6193,10558.0
2023-06-09 10:55:00,72.53,72.65,72.47,72.52,16674.0,68.6098,68.7233,68.5531,68.6004,16674.0
2023-06-09 11:00:00,72.53,72.54,72.44,72.44,9433.0,68.6098,68.6193,68.5247,68.5247,9433.0
2023-06-09 11:05:00,72.43,72.47,72.37,72.42,10239.0,68.5152,68.5531,68.4585,68.5058,10239.0
2023-06-09 11:10:00,72.41,72.43,72.37,72.43,9519.0,68.4963,68.5152,68.4585,68.5152,9519.0
2023-06-09 11:15:00,72.44,72.46,72.41,72.46,11380.0,68.5247,68.5436,68.4963,68.5436,11380.0
2023-06-09 11:20:00,72.45,72.47,72.3,72.31,13031.0,68.5342,68.5531,68.3923,68.4017,13031.0
2023-06-09 11:25:00,72.3,72.31,72.18,72.31,13952.0,68.3923,68.4017,68.2788,68.4017,13952.0
2023-06-09 11:30:00,72.31,72.31,72.18,72.25,12171.0,68.4017,68.4017,68.2788,68.345,12171.0
2023-06-09 11:35:00,72.26,72.3,72.2,72.23,8213.0,68.3544,68.3923,68.2977,68.326,8213.0
2023-06-09 11:40:00,72.25,72.35,72.25,72.33,6360.0,68.345,68.4396,68.345,68.4206,6360.0
2023-06-09 11:45:00,72.35,72.36,72.28,72.31,8006.0,68.4396,68.449,68.3733,68.4017,8006.0
2023-06-09 11:50:00,72.3,72.3,72.23,72.23,7519.0,68.3923,68.3923,68.326,68.326,7519.0
2023-06-09 11:55:00,72.23,72.24,72.19,72.2,6733.0,68.326,68.3355,68.2882,68.2977,6733.0
2023-06-09 12:00:00,72.22,72.24,72.18,72.23,6496.0,68.3166,68.3355,68.2788,68.326,6496.0
2023-06-09 12:05:00,72.23,72.32,72.22,72.3,8611.0,68.326,68.4112,68.3166,68.3923,8611.0
2023-06-09 12:10:00,72.31,72.35,72.29,72.34,7584.0,68.4017,68.4396,68.3828,68.4301,7584.0
2023-06-09 12:15:00,72.34,72.41,72.34,72.38,8540.0,68.4301,68.4963,68.4301,68.4679,8540.0
2023-06-09 12:20:00,72.39,72.41,72.34,72.35,4361.0,68.4774,68.4963,68.4301,68.4396,4361.0
2023-06-09 12:25:00,72.34,72.35,72.3,72.32,6344.0,68.4301,68.4396,68.3923,68.4112,6344.0
2023-06-09 12:30:00,72.32,72.33,72.29,72.32,5542.0,68.4112,68.4206,68.3828,68.4112,5542.0
2023-06-09 12:35:00,72.31,72.31,72.28,72.3,8413.0,68.4017,68.4017,68.3733,68.3923,8413.0
2023-06-09 12:40:00,72.31,72.34,72.3,72.34,5344.0,68.4017,68.4301,68.3923,68.4301,5344.0
2023-06-09 12:45:00,72.31,72.32,72.25,72.28,6148.0,68.4017,68.4112,68.345,68.3733,6148.0
2023-06-09 12:50:00,72.27,72.29,72.22,72.22,2441.0,68.3639,68.3828,68.3166,68.3166,2441.0
2023-06-09 12:55:00,72.23,72.34,72.22,72.33,8673.0,68.326,68.4301,68.3166,68.4206,8673.0
2023-06-09 13:00:00,72.33,72.34,72.31,72.33,5848.0,68.4206,68.4301,68.4017,68.4206,5848.0
2023-06-09 13:05:00,72.31,72.34,72.28,72.29,9194.0,68.4017,68.4301,68.3733,68.3828,9194.0
2023-06-09 13:10:00,72.31,72.31,72.25,72.25,5781.0,68.4017,68.4017,68.345,68.345,5781.0
2023-06-09 13:15:00,72.25,72.26,72.19,72.23,11437.0,68.345,68.3544,68.2882,68.326,11437.0
2023-06-09 13:20:00,72.24,72.25,72.21,72.23,7294.0,68.3355,68.345,68.3071,68.326,7294.0
2023-06-09 13:25:00,72.22,72.24,72.2,72.23,6675.0,68.3166,68.3355,68.2977,68.326,6675.0
2023-06-09 13:30:00,72.24,72.25,72.22,72.23,7974.0,68.3355,68.345,68.3166,68.326,7974.0
2023-06-09 13:35:00,72.23,72.25,72.2,72.23,14881.0,68.326,68.345,68.2977,68.326,14881.0
2023-06-09 13:40:00,72.23,72.31,72.23,72.31,4239.0,68.326,68.4017,68.326,68.4017,4239.0
2023-06-09 13:45:00,72.31,72.33,72.25,72.26,11662.0,68.4017,68.4206,68.345,68.3544,11662.0
2023-06-09 13:50:00,72.26,72.26,72.22,72.24,5522.0,68.3544,68.3544,68.3166,68.3355,5522.0
2023-06-09 13:55:00,72.23,72.24,72.2,72.23,7710.0,68.326,68.3355,68.2977,68.326,7710.0
2023-06-09 14:00:00,72.25,72.29,72.22,72.29,6813.0,68.345,68.3828,68.3166,68.3828,6813.0
2023-06-09 14:05:00,72.28,72.32,72.25,72.3,10481.0,68.3733,68.4112,68.345,68.3923,10481.0
2023-06-09 14:10:00,72.3,72.32,72.27,72.29,6380.0,68.3923,68.4112,68.3639,68.3828,6380.0
2023-06-09 14:15:00,72.29,72.3,72.27,72.28,8998.0,68.3828,68.3923,68.3639,68.3733,8998.0
2023-06-09 14:20:00,72.27,72.34,72.26,72.31,15429.0,68.3639,68.4301,68.3544,68.4017,15429.0
2023-06-09 14:25:00,72.31,72.31,72.25,72.28,7812.0,68.4017,68.4017,68.345,68.3733,7812.0
2023-06-09 14:30:00,72.28,72.33,72.26,72.33,8343.0,68.3733,68.4206,68.3544,68.4206,8343.0
2023-06-09 14:35:00,72.32,72.34,72.31,72.33,13613.0,68.4112,68.4301,68.4017,68.4206,13613.0
2023-06-09 14:40:00,72.32,72.34,72.31,72.34,11887.0,68.4112,68.4301,68.4017,68.4301,11887.0
2023-06-09 14:45:00,72.34,72.42,72.33,72.39,21373.0,68.4301,68.5058,68.4206,68.4774,21373.0
2023-06-09 14:50:00,72.39,72.41,72.37,72.41,8646.0,68.4774,68.4963,68.4585,68.4963,8646.0
2023-06-09 14:55:00,72.41,72.43,72.37,72.43,13152.0,68.4963,68.5152,68.4585,68.5152,13152.0
2023-06-09 15:00:00,72.44,72.52,72.39,72.5,14947.0,68.5247,68.6004,68.4774,68.5815,14947.0
2023-06-09 15:05:00,72.5,72.54,72.45,72.52,13405.0,68.5815,68.6193,68.5342,68.6004,13405.0
2023-06-09 15:10:00,72.52,72.6,72.51,72.59,14077.0,68.6004,68.6761,68.5909,68.6666,14077.0
2023-06-09 15:15:00,72.6,72.65,72.6,72.63,11611.0,68.6761,68.7233,68.6761,68.7044,11611.0
2023-06-09 15:20:00,72.63,72.66,72.6,72.64,13198.0,68.7044,68.7328,68.6761,68.7139,13198.0
2023-06-09 15:25:00,72.65,72.65,72.6,72.63,13847.0,68.7233,68.7233,68.6761,68.7044,13847.0
2023-06-09 15:30:00,72.63,72.64,72.56,72.56,15657.0,68.7044,68.7139,68.6382,68.6382,15657.0
2023-06-09 15:35:00,72.56,72.6,72.47,72.49,26075.0,68.6382,68.6761,68.5531,68.572,26075.0
2023-06-09 15:40:00,72.48,72.51,72.46,72.49,19978.0,68.5625,68.5909,68.5436,68.572,19978.0
2023-06-09 15:45:00,72.48,72.54,72.47,72.5,20699.0,68.5625,68.6193,68.5531,68.5815,20699.0
2023-06-09 15:50:00,72.49,72.55,72.44,72.53,39769.0,68.572,68.6288,68.5247,68.6098,39769.0
2023-06-09 15:55:00,72.53,72.59,72.52,72.55,98444.0,68.6098,68.6666,68.6004,68.6288,98444.0
2023-06-12 09:30:00,72.8,72.86,72.37,72.52,16413.0,68.8652,68.922,68.4585,68.6004,16413.0
2023-06-12 09:35:00,72.64,72.75,72.55,72.69,6998.0,68.7139,68.8179,68.6288,68.7612,6998.0
2023-06-12 09:40:00,72.7,72.82,72.63,72.63,16040.0,68.7706,68.8842,68.7044,68.7044,16040.0
2023-06-12 09:45:00,72.6,72.61,72.35,72.56,11341.0,68.6761,68.6855,68.4396,68.6382,11341.0
2023-06-12 09:50:00,72.52,72.62,72.47,72.48,13556.0,68.6004,68.695,68.5531,68.5625,13556.0
2023-06-12 09:55:00,72.5,72.56,72.47,72.55,9569.0,68.5815,68.6382,68.5531,68.6288,9569.0
2023-06-12 10:00:00,72.54,72.56,72.41,72.48,9000.0,68.6193,68.6382,68.4963,68.5625,9000.0
2023-06-12 10:05:00,72.49,72.49,72.39,72.41,7603.0,68.572,68.572,68.4774,68.4963,7603.0
2023-06-12 10:10:00,72.41,72.43,72.38,72.42,6524.0,68.4963,68.5152,68.4679,68.5058,6524.0
2023-06-12 10:15:00,72.41,72.58,72.41,72.53,22402.0,68.4963,68.6571,68.4963,68.6098,22402.0
2023-06-12 10:20:00,72.5,72.51,72.31,72.33,10234.0,68.5815,68.5909,68.4017,68.4206,10234.0
2023-06-12 10:25:00,72.33,72.38,72.21,72.32,24453.0,68.4206,68.4679,68.3071,68.4112,24453.0
2023-06-12 10:30:00,72.3,72.3,72.2,72.22,8935.0,68.3923,68.3923,68.2977,68.3166,8935.0
2023-06-12 10:35:00,72.22,72.22,72.13,72.16,6185.0,68.3166,68.3166,68.2315,68.2598,6185.0
2023-06-12 10:40:00,72.14,72.18,72.08,72.11,8872.0,68.2409,68.2788,68.1842,68.2125,8872.0
2023-06-12 10:45:00,72.09,72.16,72.08,72.13,8950.0,68.1936,68.2598,68.1842,68.2315,8950.0
2023-06-12 10:50:00,72.14,72.28,72.14,72.21,14331.0,68.2409,68.3733,68.2409,68.3071,14331.0
2023-06-12 10:55:00,72.22,72.24,72.17,72.22,13886.0,68.3166,68.3355,68.2693,68.3166,13886.0
2023-06-12 11:00:00,72.23,72.26,72.18,72.19,10595.0,68.326,68.3544,68.2788,68.2882,10595.0
2023-06-12 11:05:00,72.2,72.2,72.1,72.12,8722.0,68.2977,68.2977,68.2031,68.222,8722.0
2023-06-12 11:10:00,72.11,72.11,72.07,72.07,12295.0,68.2125,68.2125,68.1747,68.1747,12295.0
2023-06-12 11:15:00,72.06,72.12,72.04,72.06,11778.0,68.1652,68.222,68.1463,68.1652,11778.0
2023-06-12 11:20:00,72.05,72.06,72.0,72.01,11041.0,68.1558,68.1652,68.1085,68.1179,11041.0
2023-06-12 11:25:00,72.02,72.08,71.98,72.05,10572.0,68.1274,68.1842,68.0896,68.1558,10572.0
2023-06-12 11:30:00,72.04,72.08,72.04,72.06,10405.0,68.1463,68.1842,68.1463,68.1652,10405.0
2023-06-12 11:35:00,72.07,72.08,71.94,71.99,8252.0,68.1747,68.1842,68.0517,68.099,8252.0
2023-06-12 11:40:00,72.0,72.0,71.96,71.99,7370.0,68.1085,68.1085,68.0706,68.099,7370.0
2023-06-12 11:45:00,71.98,72.06,71.96,72.01,9366.0,68.0896,68.1652,68.0706,68.1179,9366.0
2023-06-12 11:50:00,72.0,72.01,71.96,71.99,6787.0,68.1085,68.1179,68.0706,68.099,6787.0
2023-06-12 11:55:00,71.99,72.0,71.93,71.99,21212.0,68.099,68.1085,68.0423,68.099,21212.0
2023-06-12 12:00:00,71.98,72.14,71.98,72.14,11524.0,68.0896,68.2409,68.0896,68.2409,11524.0
2023-06-12 12:05:00,72.14,72.2,72.1,72.2,8873.0,68.2409,68.2977,68.2031,68.2977,8873.0
2023-06-12 12:10:00,72.19,72.23,72.16,72.19,10316.0,68.2882,68.326,68.2598,68.2882,10316.0
2023-06-12 12:15:00,72.19,72.21,72.15,72.17,14153.0,68.2882,68.3071,68.2504,68.2693,14153.0
2023-06-12 12:20:00,72.16,72.16,72.09,72.09,10506.0,68.2598,68.2598,68.1936,68.1936,10506.0
2023-06-12 12:25:00,72.08,72.09,72.02,72.08,13032.0,68.1842,68.1936,68.1274,68.1842,13032.0
2023-06-12 12:30:00,72.08,72.13,72.07,72.1,6137.0,68.1842,68.2315,68.1747,68.2031,6137.0
2023-06-12 12:35:00,72.09,72.12,72.09,72.11,5892.0,68.1936,68.222,68.1936,68.2125,5892.0
2023-06-12 12:40:00,72.11,72.23,72.11,72.23,7954.0,68.2125,68.326,68.2125,68.326,7954.0
2023-06-12 12:45:00,72.27,72.31,72.22,72.28,6466.0,68.3639,68.4017,68.3166,68.3733,6466.0
2023-06-12 12:50:00,72.27,72.29,72.22,72.23,6373.0,68.3639,68.3828,68.3166,68.326,6373.0
2023-06-12 12:55:00,72.24,72.25,72.23,72.24,8314.0,68.3355,68.345,68.326,68.3355,8314.0
2023-06-12 13:00:00,72.22,72.27,72.18,72.18,13283.0,68.3166,68.3639,68.2788,68.2788,13283.0
2023-06-12 13:05:00,72.19,72.22,72.18,72.18,14016.0,68.2882,68.3166,68.2788,68.2788,14016.0
2023-06-12 13:10:00,72.16,72.18,72.11,72.16,7732.0,68.2598,68.2788,68.2125,68.2598,7732.0
2023-06-12 13:15:00,72.16,72.23,72.14,72.21,16218.0,68.2598,68.326,68.2409,68.3071,16218.0
2023-06-12 13:20:00,72.21,72.27,72.11,72.12,12806.0,68.3071,68.3639,68.2125,68.222,12806.0
2023-06-12 13:25:00,72.12,72.18,72.11,72.12,7725.0,68.222,68.2788,68.2125,68.222,7725.0
2023-06-12 13:30:00,72.13,72.16,72.11,72.14,7812.0,68.2315,68.2598,68.2125,68.2409,7812.0
2023-06-12 13:35:00,72.14,72.17,72.12,72.13,6751.0,68.2409,68.2693,68.222,68.2315,6751.0
2023-06-12 13:40:00,72.13,72.16,72.09,72.11,6663.0,68.2315,68.2598,68.1936,68.2125,6663.0
2023-06-12 13:45:00,72.11,72.17,72.1,72.15,7698.0,68.2125,68.2693,68.2031,68.2504,7698.0
2023-06-12 13:50:00,72.15,72.2,72.14,72.19,7271.0,68.2504,68.2977,68.2409,68.2882,7271.0
2023-06-12 13:55:00,72.2,72.2,72.15,72.17,9843.0,68.2977,68.2977,68.2504,68.2693,9843.0
2023-06-12 14:00:00,72.17,72.21,72.15,72.2,7857.0,68.2693,68.3071,68.2504,68.2977,7857.0
2023-06-12 14:05:00,72.2,72.26,72.17,72.17,17552.0,68.2977,68.3544,68.2693,68.2693,17552.0
2023-06-12 14:10:00,72.18,72.21,72.12,72.13,23175.0,68.2788,68.3071,68.222,68.2315,23175.0
2023-06-12 14:15:00,72.12,72.19,72.11,72.17,7252.0,68.222,68.2882,68.2125,68.2693,7252.0
2023-06-12 14:20:00,72.18,72.22,72.17,72.18,9187.0,68.2788,68.3166,68.2693,68.2788,9187.0
2023-06-12 14:25:00,72.18,72.19,72.05,72.06,15570.0,68.2788,68.2882,68.1558,68.1652,15570.0
2023-06-12 14:30:00,72.08,72.13,72.08,72.12,8998.0,68.1842,68.2315,68.1842,68.222,8998.0
2023-06-12 14:35:00,72.13,72.16,72.1,72.15,15485.0,68.2315,68.2598,68.2031,68.2504,15485.0
2023-06-12 14:40:00,72.15,72.19,72.15,72.16,14258.0,68.2504,68.2882,68.2504,68.2598,14258.0
2023-06-12 14:45:00,72.16,72.2,72.14,72.15,14728.0,68.2598,68.2977,68.2409,68.2504,14728.0
2023-06-12 14:50:00,72.16,72.21,72.15,72.2,6949.0,68.2598,68.3071,68.2504,68.2977,6949.0
2023-06-12 14:55:00,72.2,72.21,72.16,72.16,12472.0,68.2977,68.3071,68.2598,68.2598,12472.0
2023-06-12 15:00:00,72.17,72.22,72.14,72.15,24128.0,68.2693,68.3166,68.2409,68.2504,24128.0
2023-06-12 15:05:00,72.16,72.16,72.1,72.12,11042.0,68.2598,68.2598,68.2031,68.222,11042.0
2023-06-12 15:10:00,72.12,72.22,72.11,72.22,13422.0,68.222,68.3166,68.2125,68.3166,13422.0
2023-06-12 15:15:00,72.21,72.33,72.21,72.27,61831.0,68.3071,68.4206,68.3071,68.3639,61831.0
2023-06-12 15:20:00,72.27,72.31,72.23,72.27,13323.0,68.3639,68.4017,68.326,68.3639,13323.0
2023-06-12 15:25:00,72.29,72.29,72.21,72.22,24761.0,68.3828,68.3828,68.3071,68.3166,24761.0
2023-06-12 15:30:00,72.21,72.23,72.16,72.18,23486.0,68.3071,68.326,68.2598,68.2788,23486.0
2023-06-12 15:35:00,72.19,72.22,72.13,72.22,16931.0,68.2882,68.3166,68.2315,68.3166,16931.0
2023-06-12 15:40:00,72.24,72.27,72.21,72.26,23168.0,68.3355,68.3639,68.3071,68.3544,23168.0
2023-06-12 15:45:00,72.26,72.28,72.24,72.27,20895.0,68.3544,68.3733,68.3355,68.3639,20895.0
2023-06-12 15:50:00,72.28,72.34,72.23,72.24,92032.0,68.3733,68.4301,68.326,68.3355,92032.0
2023-06-12 15:55:00,72.23,72.34,72.19,72.33,135180.0,68.326,68.4301,68.2882,68.4206,135180.0
2023-06-13 09:30:00,72.02,72.2,71.75,71.85,41363.0,68.1274,68.2977,67.872,67.9666,41363.0
2023-06-13 09:35:00,71.89,72.31,71.85,72.31,12523.0,68.0044,68.4017,67.9666,68.4017,12523.0
2023-06-13 09:40:00,72.34,72.5,72.31,72.5,20183.0,68.4301,68.5815,68.4017,68.5815,20183.0
2023-06-13 09:45:00,72.56,72.62,72.51,72.55,17590.0,68.6382,68.695,68.5909,68.6288,17590.0
2023-06-13 09:50:00,72.57,72.57,72.35,72.39,12176.0,68.6477,68.6477,68.4396,68.4774,12176.0
2023-06-13 09:55:00,72.43,72.66,72.4,72.63,24230.0,68.5152,68.7328,68.4869,68.7044,24230.0
2023-06-13 10:00:00,72.65,72.66,72.44,72.5,13203.0,68.7233,68.7328,68.5247,68.5815,13203.0
2023-06-13 10:05:00,72.48,72.56,72.48,72.53,14434.0,68.5625,68.6382,68.5625,68.6098,14434.0
2023-06-13 10:10:00,72.53,72.63,72.5,72.63,9396.0,68.6098,68.7044,68.5815,68.7044,9396.0
2023-06-13 10:15:00,72.64,72.71,72.6,72.69,11225.0,68.7139,68.7801,68.6761,68.7612,11225.0
2023-06-13 10:20:00,72.69,72.69,72.61,72.66,12010.0,68.7612,68.7612,68.6855,68.7328,12010.0
2023-06-13 10:25:00,72.67,72.82,72.67,72.82,16738.0,68.7423,68.8842,68.7423,68.8842,16738.0
2023-06-13 10:30:00,72.83,72.83,72.67,72.69,10846.0,68.8936,68.8936,68.7423,68.7612,10846.0
2023-06-13 10:35:00,72.69,72.79,72.69,72.7,15819.0,68.7612,68.8558,68.7612,68.7706,15819.0
2023-06-13 10:40:00,72.7,72.77,72.6,72.75,20922.0,68.7706,68.8369,68.6761,68.8179,20922.0
2023-06-13 10:45:00,72.76,72.81,72.76,72.79,15714.0,68.8274,68.8747,68.8274,68.8558,15714.0
2023-06-13 10:50:00,72.8,72.86,72.74,72.75,9704.0,68.8652,68.922,68.8085,68.8179,9704.0
2023-06-13 10:55:00,72.77,72.78,72.67,72.7,16449.0,68.8369,68.8463,68.7423,68.7706,16449.0
2023-06-13 11:00:00,72.7,72.72,72.64,72.68,6655.0,68.7706,68.7896,68.7139,68.7517,6655.0
2023-06-13 11:05:00,72.67,72.7,72.64,72.68,6629.0,68.7423,68.7706,68.7139,68.7517,6629.0
2023-06-13 11:10:00,72.68,72.78,72.66,72.78,21617.0,68.7517,68.8463,68.7328,68.8463,21617.0
2023-06-13 11:15:00,72.76,72.78,72.73,72.73,22801.0,68.8274,68.8463,68.799,68.799,22801.0
2023-06-13 11:20:00,72.74,72.78,72.71,72.72,20660.0,68.8085,68.8463,68.7801,68.7896,20660.0
2023-06-13 11:25:00,72.71,72.71,72.58,72.59,33195.0,68.7801,68.7801,68.6571,68.6666,33195.0
2023-06-13 11:30:00,72.6,72.63,72.53,72.55,184647.0,68.6761,68.7044,68.6098,68.6288,184647.0
2023-06-13 11:35:00,72.57,72.6,72.53,72.54,15027.0,68.6477,68.6761,68.6098,68.6193,15027.0
2023-06-13 11:40:00,72.56,72.63,72.54,72.63,7583.0,68.6382,68.7044,68.6193,68.7044,7583.0
2023-06-13 11:45:00,72.62,72.69,72.6,72.67,15179.0,68.695,68.7612,68.6761,68.7423,15179.0
2023-06-13 11:50:00,72.69,72.75,72.66,72.72,8453.0,68.7612,68.8179,68.7328,68.7896,8453.0
2023-06-13 11:55:00,72.72,72.73,72.6,72.6,8141.0,68.7896,68.799,68.6761,68.6761,8141.0
2023-06-13 12:00:00,72.59,72.62,72.54,72.57,11185.0,68.6666,68.695,68.6193,68.6477,11185.0
2023-06-13 12:05:00,72.57,72.61,72.53,72.59,9316.0,68.6477,68.6855,68.6098,68.6666,9316.0
2023-06-13 12:10:00,72.59,72.62,72.57,72.62,10029.0,68.6666,68.695,68.6477,68.695,10029.0
2023-06-13 12:15:00,72.62,72.63,72.56,72.58,17707.0,68.695,68.7044,68.6382,68.6571,17707.0
2023-06-13 12:20:00,72.58,72.7,72.58,72.65,18249.0,68.6571,68.7706,68.6571,68.7233,18249.0
2023-06-13 12:25:00,72.64,72.65,72.57,72.65,27060.0,68.7139,68.7233,68.6477,68.7233,27060.0
2023-06-13 12:30:00,72.65,72.69,72.6,72.63,14604.0,68.7233,68.7612,68.6761,68.7044,14604.0
2023-06-13 12:35:00,72.62,72.7,72.61,72.67,21044.0,68.695,68.7706,68.6855,68.7423,21044.0
2023-06-13 12:40:00,72.68,72.76,72.68,72.74,15532.0,68.7517,68.8274,68.7517,68.8085,15532.0
2023-06-13 12:45:00,72.74,72.74,72.69,72.72,25765.0,68.8085,68.8085,68.7612,68.7896,25765.0
2023-06-13 12:50:00,72.72,72.72,72.64,72.64,15853.0,68.7896,68.7896,68.7139,68.7139,15853.0
2023-06-13 12:55:00,72.64,72.66,72.6,72.62,12163.0,68.7139,68.7328,68.6761,68.695,12163.0
2023-06-13 13:00:00,72.61,72.75,72.59,72.74,32221.0,68.6855,68.8179,68.6666,68.8085,32221.0
2023-06-13 13:05:00,72.75,72.79,72.68,72.68,34112.0,68.8179,68.8558,68.7517,68.7517,34112.0
2023-06-13 13:10:00,72.67,72.8,72.64,72.78,70904.0,68.7423,68.8652,68.7139,68.8463,70904.0
2023-06-13 13:15:00,72.77,72.8,72.73,72.8,36780.0,68.8369,68.8652,68.799,68.8652,36780.0
2023-06-13 13:20:00,72.79,72.81,72.75,72.81,31397.0,68.8558,68.8747,68.8179,68.8747,31397.0
2023-06-13 13:25:00,72.81,72.94,72.73,72.91,7792.0,68.8747,68.9977,68.799,68.9693,7792.0
2023-06-13 13:30:00,72.92,72.93,72.83,72.83,5942.0,68.9788,68.9882,68.8936,68.8936,5942.0
2023-06-13 13:35:00,72.82,72.91,72.78,72.91,10481.0,68.8842,68.9693,68.8463,68.9693,10481.0
2023-06-13 13:40:00,72.9,72.92,72.87,72.88,12648.0,68.9598,68.9788,68.9315,68.9409,12648.0
2023-06-13 13:45:00,72.87,72.87,72.75,72.8,20759.0,68.9315,68.9315,68.8179,68.8652,20759.0
2023-06-13 13:50:00,72.8,72.87,72.78,72.84,51161.0,68.8652,68.9315,68.8463,68.9031,51161.0
2023-06-13 13:55:00,72.85,72.89,72.79,72.8,6429.0,68.9125,68.9504,68.8558,68.8652,6429.0
2023-06-13 14:00:00,72.79,72.87,72.78,72.86,8045.0,68.8558,68.9315,68.8463,68.922,8045.0
2023-06-13 14:05:00,72.86,72.86,72.8,72.81,6735.0,68.922,68.922,68.8652,68.8747,6735.0
2023-06-13 14:10:00,72.8,72.8,72.63,72.65,5326.0,68.8652,68.8652,68.7044,68.7233,5326.0
2023-06-13 14:15:00,72.64,72.67,72.62,72.64,5537.0,68.7139,68.7423,68.695,68.7139,5537.0
2023-06-13 14:20:00,72.64,72.65,72.62,72.64,4858.0,68.7139,68.7233,68.695,68.7139,4858.0
2023-06-13 14:25:00,72.66,72.68,72.64,72.67,11729.0,68.7328,68.7517,68.7139,68.7423,11729.0
2023-06-13 14:30:00,72.66,72.67,72.53,72.55,7964.0,68.7328,68.7423,68.6098,68.6288,7964.0
2023-06-13 14:35:00,72.54,72.54,72.49,72.53,8532.0,68.6193,68.6193,68.572,68.6098,8532.0
2023-06-13 14:40:00,72.53,72.55,72.48,72.51,9113.0,68.6098,68.6288,68.5625,68.5909,9113.0
2023-06-13 14:45:00,72.5,72.57,72.5,72.51,7054.0,68.5815,68.6477,68.5815,68.5909,7054.0
2023-06-13 14:50:00,72.52,72.57,72.5,72.5,13153.0,68.6004,68.6477,68.5815,68.5815,13153.0
2023-06-13 14:55:00,72.5,72.54,72.49,72.53,14138.0,68.5815,68.6193,68.572,68.6098,14138.0
2023-06-13 15:00:00,72.53,72.58,72.52,72.58,8685.0,68.6098,68.6571,68.6004,68.6571,8685.0
2023-06-13 15:05:00,72.59,72.63,72.58,72.63,9847.0,68.6666,68.7044,68.6571,68.7044,9847.0
2023-06-13 15:10:00,72.63,72.66,72.59,72.66,8948.0,68.7044,68.7328,68.6666,68.7328,8948.0
2023-06-13 15:15:00,72.66,72.67,72.64,72.65,9100.0,68.7328,68.7423,68.7139,68.7233,9100.0
2023-06-13 15:20:00,72.65,72.7,72.64,72.65,10110.0,68.7233,68.7706,68.7139,68.7233,10110.0
2023-06-13 15:25:00,72.66,72.68,72.61,72.63,7479.0,68.7328,68.7517,68.6855,68.7044,7479.0
2023-06-13 15:30:00,72.64,72.73,72.64,72.7,12333.0,68.7139,68.799,68.7139,68.7706,12333.0
2023-06-13 15:35:00,72.7,72.72,72.63,72.64,13480.0,68.7706,68.7896,68.7044,68.7139,13480.0
2023-06-13 15:40:00,72.64,72.73,72.63,72.7,19526.0,68.7139,68.799,68.7044,68.7706,19526.0
2023-06-13 15:45:00,72.7,72.72,72.64,72.7,22704.0,68.7706,68.7896,68.7139,68.7706,22704.0
2023-06-13 15:50:00,72.72,72.74,72.64,72.69,27628.0,68.7896,68.8085,68.7139,68.7612,27628.0
2023-06-13 15:55:00,72.68,72.78,72.65,72.76,203055.0,68.7517,68.8463,68.7233,68.8274,203055.0
2023-06-14 09:30:00,73.3,73.35,73.02,73.35,26309.0,69.3382,69.3855,69.0734,69.3855,26309.0
2023-06-14 09:35:00,73.34,73.56,73.27,73.52,12063.0,69.3761,69.5842,69.3098,69.5463,12063.0
2023-06-14 09:40:00,73.53,73.57,73.43,73.54,8705.0,69.5558,69.5936,69.4612,69.5652,8705.0
2023-06-14 09:45:00,73.56,73.61,73.45,73.45,9649.0,69.5842,69.6315,69.4801,69.4801,9649.0
2023-06-14 09:50:00,73.48,73.53,73.43,73.44,9592.0,69.5085,69.5558,69.4612,69.4707,9592.0
2023-06-14 09:55:00,73.43,73.49,73.38,73.43,5642.0,69.4612,69.5179,69.4139,69.4612,5642.0
2023-06-14 10:00:00,73.43,73.51,73.38,73.48,8304.0,69.4612,69.5369,69.4139,69.5085,8304.0
2023-06-14 10:05:00,73.49,73.49,73.3,73.36,6483.0,69.5179,69.5179,69.3382,69.395,6483.0
2023-06-14 10:10:00,73.34,73.35,73.25,73.28,5619.0,69.3761,69.3855,69.2909,69.3193,5619.0
2023-06-14 10:15:00,73.29,73.34,73.19,73.2,9487.0,69.3288,69.3761,69.2342,69.2436,9487.0
2023-06-14 10:20:00,73.18,73.29,73.18,73.23,9392.0,69.2247,69.3288,69.2247,69.272,9392.0
2023-06-14 10:25:00,73.23,73.34,73.22,73.28,10107.0,69.272,69.3761,69.2625,69.3193,10107.0
2023-06-14 10:30:00,73.27,73.37,73.26,73.37,12067.0,69.3098,69.4044,69.3004,69.4044,12067.0
2023-06-14 10:35:00,73.35,73.35,73.27,73.29,4438.0,69.3855,69.3855,69.3098,69.3288,4438.0
2023-06-14 10:40:00,73.3,73.31,73.19,73.19,3791.0,69.3382,69.3477,69.2342,69.2342,3791.0
2023-06-14 10:45:00,73.19,73.29,73.18,73.29,16981.0,69.2342,69.3288,69.2247,69.3288,16981.0
2023-06-14 10:50:00,73.29,73.31,73.26,73.28,7889.0,69.3288,69.3477,69.3004,69.3193,7889.0
2023-06-14 10:55:00,73.28,73.42,73.28,73.4,4436.0,69.3193,69.4517,69.3193,69.4328,4436.0
2023-06-14 11:00:00,73.4,73.42,73.37,73.39,7256.0,69.4328,69.4517,69.4044,69.4234,7256.0
2023-06-14 11:05:00,73.39,73.4,73.28,73.3,5275.0,69.4234,69.4328,69.3193,69.3382,5275.0
2023-06-14 11:10:00,73.3,73.38,73.3,73.36,6479.0,69.3382,69.4139,69.3382,69.395,6479.0
2023-06-14 11:15:00,73.37,73.47,73.37,73.47,5628.0,69.4044,69.499,69.4044,69.499,5628.0
2023-06-14 11:20:00,73.48,73.54,73.36,73.51,61221.0,69.5085,69.5652,69.395,69.5369,61221.0
2023-06-14 11:25:00,73.54,73.55,73.44,73.46,12732.0,69.5652,69.5747,69.4707,69.4896,12732.0
2023-06-14 11:30:00,73.49,73.49,73.43,73.48,17599.0,69.5179,69.5179,69.4612,69.5085,17599.0
2023-06-14 11:35:00,73.48,73.52,73.47,73.48,6726.0,69.5085,69.5463,69.499,69.5085,6726.0
2023-06-14 11:40:00,73.48,73.6,73.48,73.57,8468.0,69.5085,69.622,69.5085,69.5936,8468.0
2023-06-14 11:45:00,73.57,73.6,73.52,73.58,7159.0,69.5936,69.622,69.5463,69.6031,7159.0
2023-06-14 11:50:00,73.58,73.69,73.57,73.65,12734.0,69.6031,69.7071,69.5936,69.6693,12734.0
2023-06-14 11:55:00,73.64,73.65,73.6,73.65,6256.0,69.6598,69.6693,69.622,69.6693,6256.0
2023-06-14 12:00:00,73.65,73.69,73.62,73.67,7773.0,69.6693,69.7071,69.6409,69.6882,7773.0
2023-06-14 12:05:00,73.68,73.69,73.57,73.6,7999.0,69.6977,69.7071,69.5936,69.622,7999.0
2023-06-14 12:10:00,73.59,73.6,73.49,73.49,9601.0,69.6125,69.622,69.5179,69.5179,9601.0
2023-06-14 12:15:00,73.5,73.62,73.5,73.6,7496.0,69.5274,69.6409,69.5274,69.622,7496.0
2023-06-14 12:20:00,73.61,73.68,73.61,73.68,9012.0,69.6315,69.6977,69.6315,69.6977,9012.0
2023-06-14 12:25:00,73.67,73.68,73.63,73.66,7433.0,69.6882,69.6977,69.6504,69.6788,7433.0
2023-06-14 12:30:00,73.67,73.67,73.54,73.55,5717.0,69.6882,69.6882,69.5652,69.5747,5717.0
2023-06-14 12:35:00,73.55,73.55,73.49,73.49,3278.0,69.5747,69.5747,69.5179,69.5179,3278.0
2023-06-14 12:40:00,73.51,73.51,73.44,73.45,4060.0,69.5369,69.5369,69.4707,69.4801,4060.0
2023-06-14 12:45:00,73.45,73.5,73.45,73.46,3566.0,69.4801,69.5274,69.4801,69.4896,3566.0
2023-06-14 12:50:00,73.44,73.47,73.44,73.45,2737.0,69.4707,69.499,69.4707,69.4801,2737.0
2023-06-14 12:55:00,73.44,73.46,73.33,73.41,34914.0,69.4707,69.4896,69.3666,69.4423,34914.0
2023-06-14 13:00:00,73.41,73.44,73.36,73.4,7337.0,69.4423,69.4707,69.395,69.4328,7337.0
2023-06-14 13:05:00,73.38,73.4,73.3,73.33,21084.0,69.4139,69.4328,69.3382,69.3666,21084.0
2023-06-14 13:10:00,73.33,73.33,73.27,73.27,7479.0,69.3666,69.3666,69.3098,69.3098,7479.0
2023-06-14 13:15:00,73.25,73.26,73.22,73.25,8273.0,69.2909,69.3004,69.2625,69.2909,8273.0
2023-06-14 13:20:00,73.25,73.32,73.25,73.32,11807.0,69.2909,69.3571,69.2909,69.3571,11807.0
2023-06-14 13:25:00,73.31,73.35,73.29,73.33,12096.0,69.3477,69.3855,69.3288,69.3666,12096.0
2023-06-14 13:30:00,73.34,73.34,73.31,73.33,9035.0,69.3761,69.3761,69.3477,69.3666,9035.0
2023-06-14 13:35:00,73.33,73.35,73.3,73.31,10894.0,69.3666,69.3855,69.3382,69.3477,10894.0
2023-06-14 13:40:00,73.32,73.33,73.3,73.3,9958.0,69.3571,69.3666,69.3382,69.3382,9958.0
2023-06-14 13:45:00,73.3,73.31,73.26,73.27,7604.0,69.3382,69.3477,69.3004,69.3098,7604.0
2023-06-14 13:50:00,73.29,73.29,73.27,73.28,8821.0,69.3288,69.3288,69.3098,69.3193,8821.0
2023-06-14 13:55:00,73.28,73.32,73.24,73.27,10992.0,69.3193,69.3571,69.2815,69.3098,10992.0
2023-06-14 14:00:00,73.24,73.26,72.96,73.08,23747.0,69.2815,69.3004,69.0166,69.1301,23747.0
2023-06-14 14:05:00,73.06,73.06,72.76,72.84,15865.0,69.1112,69.1112,68.8274,68.9031,15865.0
2023-06-14 14:10:00,72.84,72.85,72.62,72.75,13318.0,68.9031,68.9125,68.695,68.8179,13318.0
2023-06-14 14:15:00,72.75,72.79,72.65,72.79,15137.0,68.8179,68.8558,68.7233,68.8558,15137.0
2023-06-14 14:20:00,72.85,72.93,72.75,72.77,14286.0,68.9125,68.9882,68.8179,68.8369,14286.0
2023-06-14 14:25:00,72.75,72.9,72.73,72.9,11620.0,68.8179,68.9598,68.799,68.9598,11620.0
2023-06-14 14:30:00,72.89,72.92,72.83,72.87,25857.0,68.9504,68.9788,68.8936,68.9315,25857.0
2023-06-14 14:35:00,72.86,72.95,72.84,72.87,19557.0,68.922,69.0071,68.9031,68.9315,19557.0
2023-06-14 14:40:00,72.87,73.15,72.87,73.09,78730.0,68.9315,69.1963,68.9315,69.1396,78730.0
2023-06-14 14:45:00,73.09,73.14,73.06,73.11,14197.0,69.1396,69.1869,69.1112,69.1585,14197.0
2023-06-14 14:50:00,73.13,73.13,73.0,73.07,15570.0,69.1774,69.1774,69.0544,69.1206,15570.0
2023-06-14 14:55:00,73.07,73.08,72.94,72.94,35668.0,69.1206,69.1301,68.9977,68.9977,35668.0
2023-06-14 15:00:00,72.94,73.02,72.92,72.95,12654.0,68.9977,69.0734,68.9788,69.0071,12654.0
2023-06-14 15:05:00,72.95,73.09,72.95,73.03,21505.0,69.0071,69.1396,69.0071,69.0828,21505.0
2023-06-14 15:10:00,73.07,73.07,72.89,72.89,12815.0,69.1206,69.1206,68.9504,68.9504,12815.0
2023-06-14 15:15:00,72.87,72.87,72.78,72.85,19031.0,68.9315,68.9315,68.8463,68.9125,19031.0
2023-06-14 15:20:00,72.82,72.95,72.77,72.89,11530.0,68.8842,69.0071,68.8369,68.9504,11530.0
2023-06-14 15:25:00,72.89,72.91,72.84,72.85,16450.0,68.9504,68.9693,68.9031,68.9125,16450.0
2023-06-14 15:30:00,72.85,72.85,72.78,72.83,22737.0,68.9125,68.9125,68.8463,68.8936,22737.0
2023-06-14 15:35:00,72.83,72.87,72.82,72.86,24623.0,68.8936,68.9315,68.8842,68.922,24623.0
2023-06-14 15:40:00,72.87,72.87,72.75,72.77,30754.0,68.9315,68.9315,68.8179,68.8369,30754.0
2023-06-14 15:45:00,72.77,72.77,72.62,72.64,34774.0,68.8369,68.8369,68.695,68.7139,34774.0
2023-06-14 15:50:00,72.64,72.67,72.53,72.66,84453.0,68.7139,68.7423,68.6098,68.7328,84453.0
2023-06-14 15:55:00,72.66,72.84,72.64,72.84,127218.0,68.7328,68.9031,68.7139,68.9031,127218.0
2023-06-15 09:30:00,72.99,73.26,72.96,72.99,32987.0,69.045,69.3004,69.0166,69.045,32987.0
2023-06-15 09:35:00,73.03,73.06,72.9,72.93,19237.0,69.0828,69.1112,68.9598,68.9882,19237.0
2023-06-15 09:40:00,72.96,73.07,72.84,72.87,46002.0,69.0166,69.1206,68.9031,68.9315,46002.0
2023-06-15 09:45:00,72.86,73.0,72.84,72.97,10825.0,68.922,69.0544,68.9031,69.0261,10825.0
2023-06-15 09:50:00,72.98,73.0,72.78,72.81,16355.0,69.0355,69.0544,68.8463,68.8747,16355.0
2023-06-15 09:55:00,72.81,72.89,72.81,72.88,20681.0,68.8747,68.9504,68.8747,68.9409,20681.0
2023-06-15 10:00:00,72.9,73.03,72.87,72.98,28686.0,68.9598,69.0828,68.9315,69.0355,28686.0
2023-06-15 10:05:00,72.99,73.0,72.77,72.78,28078.0,69.045,69.0544,68.8369,68.8463,28078.0
2023-06-15 10:10:00,72.79,72.79,72.69,72.7,11822.0,68.8558,68.8558,68.7612,68.7706,11822.0
2023-06-15 10:15:00,72.71,72.72,72.6,72.63,8233.0,68.7801,68.7896,68.6761,68.7044,8233.0
2023-06-15 10:20:00,72.64,72.75,72.63,72.72,6799.0,68.7139,68.8179,68.7044,68.7896,6799.0
2023-06-15 10:25:00,72.73,72.93,72.71,72.89,14196.0,68.799,68.9882,68.7801,68.9504,14196.0
2023-06-15 10:30:00,72.88,72.88,72.83,72.85,10642.0,68.9409,68.9409,68.8936,68.9125,10642.0
2023-06-15 10:35:00,72.86,72.87,72.69,72.69,16574.0,68.922,68.9315,68.7612,68.7612,16574.0
2023-06-15 10:40:00,72.74,72.92,72.71,72.88,20106.0,68.8085,68.9788,68.7801,68.9409,20106.0
2023-06-15 10:45:00,72.87,72.95,72.8,72.84,25537.0,68.9315,69.0071,68.8652,68.9031,25537.0
2023-06-15 10:50:00,72.84,72.88,72.75,72.8,13371.0,68.9031,68.9409,68.8179,68.8652,13371.0
2023-06-15 10:55:00,72.79,72.85,72.79,72.82,11336.0,68.8558,68.9125,68.8558,68.8842,11336.0
2023-06-15 11:00:00,72.86,72.9,72.82,72.88,31071.0,68.922,68.9598,68.8842,68.9409,31071.0
2023-06-15 11:05:00,72.9,73.0,72.89,72.98,20020.0,68.9598,69.0544,68.9504,69.0355,20020.0
2023-06-15 11:10:00,72.98,73.05,72.97,73.01,21316.0,69.0355,69.1017,69.0261,69.0639,21316.0
2023-06-15 11:15:00,73.01,73.07,72.92,72.96,63203.0,69.0639,69.1206,68.9788,69.0166,63203.0
2023-06-15 11:20:00,72.93,73.0,72.9,72.98,109428.0,68.9882,69.0544,68.9598,69.0355,109428.0
2023-06-15 11:25:00,72.99,73.04,72.98,73.02,11918.0,69.045,69.0923,69.0355,69.0734,11918.0
2023-06-15 11:30:00,73.01,73.01,72.94,72.96,7201.0,69.0639,69.0639,68.9977,69.0166,7201.0
2023-06-15 11:35:00,72.95,73.0,72.95,72.98,8160.0,69.0071,69.0544,69.0071,69.0355,8160.0
2023-06-15 11:40:00,72.99,73.05,72.98,73.01,15789.0,69.045,69.1017,69.0355,69.0639,15789.0
2023-06-15 11:45:00,73.01,73.05,72.89,72.96,12935.0,69.0639,69.1017,68.9504,69.0166,12935.0
2023-06-15 11:50:00,72.98,73.09,72.98,73.01,14317.0,69.0355,69.1396,69.0355,69.0639,14317.0
2023-06-15 11:55:00,72.99,73.0,72.94,72.98,6843.0,69.045,69.0544,68.9977,69.0355,6843.0
2023-06-15 12:00:00,72.97,73.0,72.95,72.96,5107.0,69.0261,69.0544,69.0071,69.0166,5107.0
2023-06-15 12:05:00,72.96,73.01,72.93,72.98,7302.0,69.0166,69.0639,68.9882,69.0355,7302.0
2023-06-15 12:10:00,72.97,73.0,72.88,72.9,29955.0,69.0261,69.0544,68.9409,68.9598,29955.0
2023-06-15 12:15:00,72.9,72.9,72.86,72.89,7403.0,68.9598,68.9598,68.922,68.9504,7403.0
2023-06-15 12:20:00,72.89,72.92,72.87,72.9,18900.0,68.9504,68.9788,68.9315,68.9598,18900.0
2023-06-15 12:25:00,72.9,72.99,72.88,72.96,13144.0,68.9598,69.045,68.9409,69.0166,13144.0
2023-06-15 12:30:00,72.96,72.96,72.87,72.9,11734.0,69.0166,69.0166,68.9315,68.9598,11734.0
2023-06-15 12:35:00,72.91,72.99,72.88,72.97,13478.0,68.9693,69.045,68.9409,69.0261,13478.0
2023-06-15 12:40:00,72.98,73.0,72.95,72.95,7571.0,69.0355,69.0544,69.0071,69.0071,7571.0
2023-06-15 12:45:00,72.95,72.99,72.95,72.98,3074.0,69.0071,69.045,69.0071,69.0355,3074.0
2023-06-15 12:50:00,72.98,73.01,72.97,72.98,7154.0,69.0355,69.0639,69.0261,69.0355,7154.0
2023-06-15 12:55:00,72.98,73.0,72.95,72.98,6804.0,69.0355,69.0544,69.0071,69.0355,6804.0
2023-06-15 13:00:00,72.98,72.98,72.94,72.96,5418.0,69.0355,69.0355,68.9977,69.0166,5418.0
2023-06-15 13:05:00,72.96,72.96,72.9,72.92,6344.0,69.0166,69.0166,68.9598,68.9788,6344.0
2023-06-15 13:10:00,72.92,72.98,72.91,72.96,8079.0,68.9788,69.0355,68.9693,69.0166,8079.0
2023-06-15 13:15:00,72.96,72.97,72.95,72.96,8339.0,69.0166,69.0261,69.0071,69.0166,8339.0
2023-06-15 13:20:00,72.97,73.03,72.95,73.01,10363.0,69.0261,69.0828,69.0071,69.0639,10363.0
2023-06-15 13:25:00,73.02,73.05,73.0,73.05,12233.0,69.0734,69.1017,69.0544,69.1017,12233.0
2023-06-15 13:30:00,73.06,73.16,73.04,73.15,17732.0,69.1112,69.2058,69.0923,69.1963,17732.0
2023-06-15 13:35:00,73.15,73.15,73.1,73.12,8729.0,69.1963,69.1963,69.149,69.1679,8729.0
2023-06-15 13:40:00,73.13,73.13,73.07,73.1,16620.0,69.1774,69.1774,69.1206,69.149,16620.0
2023-06-15 13:45:00,73.1,73.14,73.07,73.13,36174.0,69.149,69.1869,69.1206,69.1774,36174.0
2023-06-15 13:50:00,73.13,73.16,73.12,73.14,11359.0,69.1774,69.2058,69.1679,69.1869,11359.0
2023-06-15 13:55:00,73.14,73.18,73.12,73.16,17758.0,69.1869,69.2247,69.1679,69.2058,17758.0
2023-06-15 14:00:00,73.16,73.25,73.16,73.21,14061.0,69.2058,69.2909,69.2058,69.2531,14061.0
2023-06-15 14:05:00,73.22,73.4,73.21,73.35,84890.0,69.2625,69.4328,69.2531,69.3855,84890.0
2023-06-15 14:10:00,73.36,73.42,73.35,73.37,16698.0,69.395,69.4517,69.3855,69.4044,16698.0
2023-06-15 14:15:00,73.36,73.4,73.29,73.3,15125.0,69.395,69.4328,69.3288,69.3382,15125.0
2023-06-15 14:20:00,73.3,73.32,73.28,73.31,31950.0,69.3382,69.3571,69.3193,69.3477,31950.0
2023-06-15 14:25:00,73.32,73.36,73.29,73.36,9249.0,69.3571,69.395,69.3288,69.395,9249.0
2023-06-15 14:30:00,73.35,73.4,73.35,73.36,11604.0,69.3855,69.4328,69.3855,69.395,11604.0
2023-06-15 14:35:00,73.35,73.42,73.34,73.42,9716.0,69.3855,69.4517,69.3761,69.4517,9716.0
2023-06-15 14:40:00,73.42,73.45,73.3,73.41,36913.0,69.4517,69.4801,69.3382,69.4423,36913.0
2023-06-15 14:45:00,73.42,73.49,73.39,73.48,12841.0,69.4517,69.5179,69.4234,69.5085,12841.0
2023-06-15 14:50:00,73.49,73.5,73.42,73.45,25826.0,69.5179,69.5274,69.4517,69.4801,25826.0
2023-06-15 14:55:00,73.45,73.55,73.37,73.49,51187.0,69.4801,69.5747,69.4044,69.5179,51187.0
2023-06-15 15:00:00,73.5,73.53,73.47,73.49,22198.0,69.5274,69.5558,69.499,69.5179,22198.0
2023-06-15 15:05:00,73.49,73.51,73.43,73.48,17532.0,69.5179,69.5369,69.4612,69.5085,17532.0
2023-06-15 15:10:00,73.47,73.5,73.45,73.47,26303.0,69.499,69.5274,69.4801,69.499,26303.0
2023-06-15 15:15:00,73.47,73.59,73.46,73.55,89185.0,69.499,69.6125,69.4896,69.5747,89185.0
2023-06-15 15:20:00,73.55,73.59,73.5,73.52,14866.0,69.5747,69.6125,69.5274,69.5463,14866.0
2023-06-15 15:25:00,73.51,73.52,73.41,73.44,15679.0,69.5369,69.5463,69.4423,69.4707,15679.0
2023-06-15 15:30:00,73.44,73.46,73.39,73.44,21405.0,69.4707,69.4896,69.4234,69.4707,21405.0
2023-06-15 15:35:00,73.44,73.44,73.3,73.33,26086.0,69.4707,69.4707,69.3382,69.3666,26086.0
2023-06-15 15:40:00,73.33,73.38,73.32,73.32,18782.0,69.3666,69.4139,69.3571,69.3571,18782.0
2023-06-15 15:45:00,73.33,73.38,73.31,73.32,41977.0,69.3666,69.4139,69.3477,69.3571,41977.0
2023-06-15 15:50:00,73.32,73.36,73.29,73.3,61296.0,69.3571,69.395,69.3288,69.3382,61296.0
2023-06-15 15:55:00,73.29,73.43,73.26,73.42,237513.0,69.3288,69.4612,69.3004,69.4517,237513.0
2023-06-16 09:30:00,73.33,73.72,73.33,73.72,457454.0,69.3666,69.7355,69.3666,69.7355,457454.0
2023-06-16 09:35:00,73.75,73.79,73.31,73.37,12499.0,69.7639,69.8017,69.3477,69.4044,12499.0
2023-06-16 09:40:00,73.4,73.51,73.31,73.51,8474.0,69.4328,69.5369,69.3477,69.5369,8474.0
2023-06-16 09:45:00,73.49,73.49,73.28,73.31,6223.0,69.5179,69.5179,69.3193,69.3477,6223.0
2023-06-16 09:50:00,73.31,73.45,73.31,73.44,8962.0,69.3477,69.4801,69.3477,69.4707,8962.0
2023-06-16 09:55:00,73.45,73.52,73.4,73.43,7000.0,69.4801,69.5463,69.4328,69.4612,7000.0
2023-06-16 10:00:00,73.47,73.52,73.37,73.43,7859.0,69.499,69.5463,69.4044,69.4612,7859.0
2023-06-16 10:05:00,73.43,73.63,73.43,73.54,12552.0,69.4612,69.6504,69.4612,69.5652,12552.0
2023-06-16 10:10:00,73.5,73.53,73.25,73.27,6877.0,69.5274,69.5558,69.2909,69.3098,6877.0
2023-06-16 10:15:00,73.27,73.35,73.25,73.28,17493.0,69.3098,69.3855,69.2909,69.3193,17493.0
2023-06-16 10:20:00,73.28,73.29,73.18,73.18,19060.0,69.3193,69.3288,69.2247,69.2247,19060.0
2023-06-16 10:25:00,73.2,73.26,73.13,73.26,29962.0,69.2436,69.3004,69.1774,69.3004,29962.0
2023-06-16 10:30:00,73.26,73.35,73.24,73.31,39783.0,69.3004,69.3855,69.2815,69.3477,39783.0
2023-06-16 10:35:00,73.26,73.32,73.22,73.31,12845.0,69.3004,69.3571,69.2625,69.3477,12845.0
2023-06-16 10:40:00,73.3,73.33,73.18,73.3,17955.0,69.3382,69.3666,69.2247,69.3382,17955.0
2023-06-16 10:45:00,73.29,73.45,73.29,73.32,16725.0,69.3288,69.4801,69.3288,69.3571,16725.0
2023-06-16 10:50:00,73.3,73.34,73.26,73.28,12271.0,69.3382,69.3761,69.3004,69.3193,12271.0
2023-06-16 10:55:00,73.28,73.3,73.16,73.16,19136.0,69.3193,69.3382,69.2058,69.2058,19136.0
2023-06-16 11:00:00,73.16,73.21,73.13,73.14,15861.0,69.2058,69.2531,69.1774,69.1869,15861.0
2023-06-16 11:05:00,73.13,73.13,72.95,73.05,13688.0,69.1774,69.1774,69.0071,69.1017,13688.0
2023-06-16 11:10:00,73.07,73.13,73.06,73.12,8139.0,69.1206,69.1774,69.1112,69.1679,8139.0
2023-06-16 11:15:00,73.12,73.16,73.07,73.07,11596.0,69.1679,69.2058,69.1206,69.1206,11596.0
2023-06-16 11:20:00,73.08,73.11,73.02,73.1,13308.0,69.1301,69.1585,69.0734,69.149,13308.0
2023-06-16 11:25:00,73.08,73.08,72.95,73.05,10331.0,69.1301,69.1301,69.0071,69.1017,10331.0
2023-06-16 11:30:00,73.06,73.1,73.02,73.08,10785.0,69.1112,69.149,69.0734,69.1301,10785.0
2023-06-16 11:35:00,73.05,73.05,73.0,73.02,8917.0,69.1017,69.1017,69.0544,69.0734,8917.0
2023-06-16 11:40:00,73.03,73.1,72.99,73.1,10121.0,69.0828,69.149,69.045,69.149,10121.0
2023-06-16 11:45:00,73.09,73.12,73.05,73.05,10204.0,69.1396,69.1679,69.1017,69.1017,10204.0
2023-06-16 11:50:00,73.03,73.05,72.98,73.03,7744.0,69.0828,69.1017,69.0355,69.0828,7744.0
2023-06-16 11:55:00,73.03,73.1,73.02,73.1,9697.0,69.0828,69.149,69.0734,69.149,9697.0
2023-06-16 12:00:00,73.1,73.22,73.1,73.19,10465.0,69.149,69.2625,69.149,69.2342,10465.0
2023-06-16 12:05:00,73.21,73.25,73.19,73.24,10602.0,69.2531,69.2909,69.2342,69.2815,10602.0
2023-06-16 12:10:00,73.25,73.34,73.25,73.33,10137.0,69.2909,69.3761,69.2909,69.3666,10137.0
2023-06-16 12:15:00,73.33,73.43,73.31,73.43,9963.0,69.3666,69.4612,69.3477,69.4612,9963.0
2023-06-16 12:20:00,73.42,73.5,73.39,73.49,5628.0,69.4517,69.5274,69.4234,69.5179,5628.0
2023-06-16 12:25:00,73.49,73.5,73.43,73.44,11946.0,69.5179,69.5274,69.4612,69.4707,11946.0
2023-06-16 12:30:00,73.44,73.5,73.42,73.44,7167.0,69.4707,69.5274,69.4517,69.4707,7167.0
2023-06-16 12:35:00,73.43,73.44,73.37,73.38,9327.0,69.4612,69.4707,69.4044,69.4139,9327.0
2023-06-16 12:40:00,73.37,73.38,73.29,73.32,14480.0,69.4044,69.4139,69.3288,69.3571,14480.0
2023-06-16 12:45:00,73.31,73.36,73.27,73.35,21737.0,69.3477,69.395,69.3098,69.3855,21737.0
2023-06-16 12:50:00,73.37,73.37,73.33,73.37,22343.0,69.4044,69.4044,69.3666,69.4044,22343.0
2023-06-16 12:55:00,73.36,73.47,73.35,73.38,27828.0,69.395,69.499,69.3855,69.4139,27828.0
2023-06-16 13:00:00,73.37,73.38,73.33,73.35,27306.0,69.4044,69.4139,69.3666,69.3855,27306.0
2023-06-16 13:05:00,73.36,73.36,73.31,73.32,18499.0,69.395,69.395,69.3477,69.3571,18499.0
2023-06-16 13:10:00,73.32,73.32,73.23,73.27,5509.0,69.3571,69.3571,69.272,69.3098,5509.0
2023-06-16 13:15:00,73.28,73.29,73.23,73.27,13973.0,69.3193,69.3288,69.272,69.3098,13973.0
2023-06-16 13:20:00,73.27,73.29,73.23,73.26,5083.0,69.3098,69.3288,69.272,69.3004,5083.0
2023-06-16 13:25:00,73.25,73.26,73.19,73.21,8457.0,69.2909,69.3004,69.2342,69.2531,8457.0
2023-06-16 13:30:00,73.21,73.21,73.11,73.11,5948.0,69.2531,69.2531,69.1585,69.1585,5948.0
2023-06-16 13:35:00,73.11,73.12,73.01,73.03,8042.0,69.1585,69.1679,69.0639,69.0828,8042.0
2023-06-16 13:40:00,73.04,73.04,72.96,72.97,4677.0,69.0923,69.0923,69.0166,69.0261,4677.0
2023-06-16 13:45:00,72.97,73.07,72.96,73.07,18924.0,69.0261,69.1206,69.0166,69.1206,18924.0
2023-06-16 13:50:00,73.07,73.13,73.03,73.12,9737.0,69.1206,69.1774,69.0828,69.1679,9737.0
2023-06-16 13:55:00,73.12,73.15,73.1,73.1,17039.0,69.1679,69.1963,69.149,69.149,17039.0
2023-06-16 14:00:00,73.1,73.19,73.08,73.08,9352.0,69.149,69.2342,69.1301,69.1301,9352.0
2023-06-16 14:05:00,73.08,73.13,73.04,73.12,9510.0,69.1301,69.1774,69.0923,69.1679,9510.0
2023-06-16 14:10:00,73.13,73.13,73.01,73.01,19802.0,69.1774,69.1774,69.0639,69.0639,19802.0
2023-06-16 14:15:00,73.03,73.13,73.02,73.07,44051.0,69.0828,69.1774,69.0734,69.1206,44051.0
2023-06-16 14:20:00,73.06,73.07,72.95,72.98,17232.0,69.1112,69.1206,69.0071,69.0355,17232.0
2023-06-16 14:25:00,72.97,73.04,72.91,72.93,25262.0,69.0261,69.0923,68.9693,68.9882,25262.0
2023-06-16 14:30:00,72.92,72.95,72.84,72.84,11883.0,68.9788,69.0071,68.9031,68.9031,11883.0
2023-06-16 14:35:00,72.86,72.86,72.78,72.78,27115.0,68.922,68.922,68.8463,68.8463,27115.0
2023-06-16 14:40:00,72.79,72.95,72.78,72.89,19189.0,68.8558,69.0071,68.8463,68.9504,19189.0
2023-06-16 14:45:00,72.88,72.93,72.86,72.87,15293.0,68.9409,68.9882,68.922,68.9315,15293.0
2023-06-16 14:50:00,72.88,72.95,72.86,72.87,14044.0,68.9409,69.0071,68.922,68.9315,14044.0
2023-06-16 14:55:00,72.85,72.92,72.83,72.9,9735.0,68.9125,68.9788,68.8936,68.9598,9735.0
2023-06-16 15:00:00,72.91,72.93,72.83,72.92,15842.0,68.9693,68.9882,68.8936,68.9788,15842.0
2023-06-16 15:05:00,72.92,72.93,72.88,72.92,12701.0,68.9788,68.9882,68.9409,68.9788,12701.0
2023-06-16 15:10:00,72.92,72.95,72.89,72.91,18253.0,68.9788,69.0071,68.9504,68.9693,18253.0
2023-06-16 15:15:00,72.92,73.1,72.9,73.1,25630.0,68.9788,69.149,68.9598,69.149,25630.0
2023-06-16 15:20:00,73.1,73.19,73.1,73.14,25972.0,69.149,69.2342,69.149,69.1869,25972.0
2023-06-16 15:25:00,73.13,73.13,73.01,73.03,15932.0,69.1774,69.1774,69.0639,69.0828,15932.0
2023-06-16 15:30:00,73.04,73.12,73.04,73.09,24215.0,69.0923,69.1679,69.0923,69.1396,24215.0
2023-06-16 15:35:00,73.1,73.25,73.1,73.2,42957.0,69.149,69.2909,69.149,69.2436,42957.0
2023-06-16 15:40:00,73.21,73.31,73.21,73.26,36562.0,69.2531,69.3477,69.2531,69.3004,36562.0
2023-06-16 15:45:00,73.27,73.35,73.25,73.34,39176.0,69.3098,69.3855,69.2909,69.3761,39176.0
2023-06-16 15:50:00,73.34,73.8,73.22,73.26,93796.0,69.3761,69.8112,69.2625,69.3004,93796.0
2023-06-16 15:55:00,73.26,73.4,73.26,73.39,341296.0,69.3004,69.4328,69.3004,69.4234,341296.0
2023-06-20 09:30:00,73.03,73.17,72.96,73.16,42101.0,69.0828,69.2152,69.0166,69.2058,42101.0
2023-06-20 09:35:00,73.2,73.38,73.2,73.26,8348.0,69.2436,69.4139,69.2436,69.3004,8348.0
2023-06-20 09:40:00,73.22,73.22,72.97,73.07,12959.0,69.2625,69.2625,69.0261,69.1206,12959.0
2023-06-20 09:45:00,73.08,73.12,73.03,73.08,6271.0,69.1301,69.1679,69.0828,69.1301,6271.0
2023-06-20 09:50:00,73.09,73.14,73.02,73.1,10783.0,69.1396,69.1869,69.0734,69.149,10783.0
2023-06-20 09:55:00,73.1,73.1,72.93,72.94,8229.0,69.149,69.149,68.9882,68.9977,8229.0
2023-06-20 10:00:00,72.95,72.95,72.66,72.7,15432.0,69.0071,69.0071,68.7328,68.7706,15432.0
2023-06-20 10:05:00,72.73,72.78,72.71,72.76,13431.0,68.799,68.8463,68.7801,68.8274,13431.0
2023-06-20 10:10:00,72.78,72.79,72.67,72.67,21424.0,68.8463,68.8558,68.7423,68.7423,21424.0
2023-06-20 10:15:00,72.67,72.73,72.63,72.67,17819.0,68.7423,68.799,68.7044,68.7423,17819.0
2023-06-20 10:20:00,72.67,72.71,72.55,72.64,22386.0,68.7423,68.7801,68.6288,68.7139,22386.0
2023-06-20 10:25:00,72.63,72.74,72.63,72.73,15741.0,68.7044,68.8085,68.7044,68.799,15741.0
2023-06-20 10:30:00,72.73,72.78,72.72,72.76,21119.0,68.799,68.8463,68.7896,68.8274,21119.0
2023-06-20 10:35:00,72.76,72.8,72.69,72.71,21661.0,68.8274,68.8652,68.7612,68.7801,21661.0
2023-06-20 10:40:00,72.69,72.71,72.58,72.59,18945.0,68.7612,68.7801,68.6571,68.6666,18945.0
2023-06-20 10:45:00,72.59,72.88,72.59,72.88,13455.0,68.6666,68.9409,68.6666,68.9409,13455.0
2023-06-20 10:50:00,72.89,72.92,72.85,72.85,13173.0,68.9504,68.9788,68.9125,68.9125,13173.0
2023-06-20 10:55:00,72.84,73.02,72.83,73.02,15334.0,68.9031,69.0734,68.8936,69.0734,15334.0
2023-06-20 11:00:00,73.06,73.15,73.05,73.08,13662.0,69.1112,69.1963,69.1017,69.1301,13662.0
2023-06-20 11:05:00,73.09,73.11,73.05,73.05,7415.0,69.1396,69.1585,69.1017,69.1017,7415.0
2023-06-20 11:10:00,73.05,73.05,72.94,72.94,6528.0,69.1017,69.1017,68.9977,68.9977,6528.0
2023-06-20 11:15:00,72.94,73.0,72.84,72.87,9287.0,68.9977,69.0544,68.9031,68.9315,9287.0
2023-06-20 11:20:00,72.88,72.88,72.8,72.8,6047.0,68.9409,68.9409,68.8652,68.8652,6047.0
2023-06-20 11:25:00,72.8,72.87,72.79,72.81,6668.0,68.8652,68.9315,68.8558,68.8747,6668.0
2023-06-20 11:30:00,72.81,72.87,72.81,72.83,6802.0,68.8747,68.9315,68.8747,68.8936,6802.0
2023-06-20 11:35:00,72.81,72.95,72.81,72.95,6679.0,68.8747,69.0071,68.8747,69.0071,6679.0
2023-06-20 11:40:00,72.94,72.95,72.88,72.89,5149.0,68.9977,69.0071,68.9409,68.9504,5149.0
2023-06-20 11:45:00,72.9,72.93,72.88,72.93,7473.0,68.9598,68.9882,68.9409,68.9882,7473.0
2023-06-20 11:50:00,72.93,72.98,72.92,72.96,9029.0,68.9882,69.0355,68.9788,69.0166,9029.0
2023-06-20 11:55:00,72.97,73.02,72.92,72.94,8767.0,69.0261,69.0734,68.9788,68.9977,8767.0
2023-06-20 12:00:00,72.94,72.94,72.82,72.84,11042.0,68.9977,68.9977,68.8842,68.9031,11042.0
2023-06-20 12:05:00,72.83,72.86,72.8,72.81,6724.0,68.8936,68.922,68.8652,68.8747,6724.0
2023-06-20 12:10:00,72.81,72.83,72.71,72.72,12476.0,68.8747,68.8936,68.7801,68.7896,12476.0
2023-06-20 12:15:00,72.71,72.77,72.69,72.7,9346.0,68.7801,68.8369,68.7612,68.7706,9346.0
2023-06-20 12:20:00,72.7,72.79,72.69,72.78,13895.0,68.7706,68.8558,68.7612,68.8463,13895.0
2023-06-20 12:25:00,72.78,72.89,72.78,72.87,8638.0,68.8463,68.9504,68.8463,68.9315,8638.0
2023-06-20 12:30:00,72.87,72.93,72.86,72.93,12370.0,68.9315,68.9882,68.922,68.9882,12370.0
2023-06-20 12:35:00,72.94,73.01,72.91,72.97,12323.0,68.9977,69.0639,68.9693,69.0261,12323.0
2023-06-20 12:40:00,72.98,73.01,72.95,72.98,6782.0,69.0355,69.0639,69.0071,69.0355,6782.0
2023-06-20 12:45:00,72.97,73.01,72.95,72.98,7235.0,69.0261,69.0639,69.0071,69.0355,7235.0
2023-06-20 12:50:00,72.99,73.03,72.98,73.03,6585.0,69.045,69.0828,69.0355,69.0828,6585.0
2023-06-20 12:55:00,73.03,73.07,73.01,73.03,10621.0,69.0828,69.1206,69.0639,69.0828,10621.0
2023-06-20 13:00:00,73.04,73.06,72.97,72.98,5197.0,69.0923,69.1112,69.0261,69.0355,5197.0
2023-06-20 13:05:00,72.98,72.99,72.93,72.97,6182.0,69.0355,69.045,68.9882,69.0261,6182.0
2023-06-20 13:10:00,72.97,72.99,72.91,72.92,8031.0,69.0261,69.045,68.9693,68.9788,8031.0
2023-06-20 13:15:00,72.91,72.93,72.87,72.89,11675.0,68.9693,68.9882,68.9315,68.9504,11675.0
2023-06-20 13:20:00,72.89,72.95,72.83,72.84,11814.0,68.9504,69.0071,68.8936,68.9031,11814.0
2023-06-20 13:25:00,72.85,72.85,72.75,72.77,27143.0,68.9125,68.9125,68.8179,68.8369,27143.0
2023-06-20 13:30:00,72.77,72.83,72.74,72.76,14593.0,68.8369,68.8936,68.8085,68.8274,14593.0
2023-06-20 13:35:00,72.76,72.79,72.72,72.75,14243.0,68.8274,68.8558,68.7896,68.8179,14243.0
2023-06-20 13:40:00,72.75,72.78,72.74,72.75,7207.0,68.8179,68.8463,68.8085,68.8179,7207.0
2023-06-20 13:45:00,72.75,72.84,72.75,72.84,7053.0,68.8179,68.9031,68.8179,68.9031,7053.0
2023-06-20 13:50:00,72.85,72.9,72.82,72.9,7700.0,68.9125,68.9598,68.8842,68.9598,7700.0
2023-06-20 13:55:00,72.91,72.93,72.89,72.89,4835.0,68.9693,68.9882,68.9504,68.9504,4835.0
2023-06-20 14:00:00,72.9,72.94,72.89,72.93,21431.0,68.9598,68.9977,68.9504,68.9882,21431.0
2023-06-20 14:05:00,72.93,72.94,72.88,72.89,8111.0,68.9882,68.9977,68.9409,68.9504,8111.0
2023-06-20 14:10:00,72.89,72.91,72.88,72.89,7218.0,68.9504,68.9693,68.9409,68.9504,7218.0
2023-06-20 14:15:00,72.9,72.91,72.84,72.88,12203.0,68.9598,68.9693,68.9031,68.9409,12203.0
2023-06-20 14:20:00,72.88,72.91,72.87,72.9,6723.0,68.9409,68.9693,68.9315,68.9598,6723.0
2023-06-20 14:25:00,72.91,72.94,72.9,72.93,5103.0,68.9693,68.9977,68.9598,68.9882,5103.0
2023-06-20 14:30:00,72.93,72.93,72.86,72.87,44111.0,68.9882,68.9882,68.922,68.9315,44111.0
2023-06-20 14:35:00,72.87,72.88,72.8,72.87,12258.0,68.9315,68.9409,68.8652,68.9315,12258.0
2023-06-20 14:40:00,72.86,72.88,72.78,72.84,24288.0,68.922,68.9409,68.8463,68.9031,24288.0
2023-06-20 14:45:00,72.86,72.9,72.85,72.87,7079.0,68.922,68.9598,68.9125,68.9315,7079.0
2023-06-20 14:50:00,72.87,72.88,72.83,72.85,7698.0,68.9315,68.9409,68.8936,68.9125,7698.0
2023-06-20 14:55:00,72.86,72.9,72.79,72.81,9965.0,68.922,68.9598,68.8558,68.8747,9965.0
2023-06-20 15:00:00,72.81,72.85,72.79,72.84,10032.0,68.8747,68.9125,68.8558,68.9031,10032.0
2023-06-20 15:05:00,72.86,72.86,72.8,72.82,11589.0,68.922,68.922,68.8652,68.8842,11589.0
2023-06-20 15:10:00,72.82,72.86,72.82,72.84,8430.0,68.8842,68.922,68.8842,68.9031,8430.0
2023-06-20 15:15:00,72.84,72.85,72.77,72.78,7780.0,68.9031,68.9125,68.8369,68.8463,7780.0
2023-06-20 15:20:00,72.77,72.78,72.74,72.75,10102.0,68.8369,68.8463,68.8085,68.8179,10102.0
2023-06-20 15:25:00,72.75,72.79,72.72,72.76,18514.0,68.8179,68.8558,68.7896,68.8274,18514.0
2023-06-20 15:30:00,72.75,72.79,72.69,72.72,25288.0,68.8179,68.8558,68.7612,68.7896,25288.0
2023-06-20 15:35:00,72.71,72.72,72.63,72.66,12940.0,68.7801,68.7896,68.7044,68.7328,12940.0
2023-06-20 15:40:00,72.65,72.65,72.55,72.59,19544.0,68.7233,68.7233,68.6288,68.6666,19544.0
2023-06-20 15:45:00,72.59,72.6,72.5,72.52,23524.0,68.6666,68.6761,68.5815,68.6004,23524.0
2023-06-20 15:50:00,72.52,72.58,72.49,72.58,32786.0,68.6004,68.6571,68.572,68.6571,32786.0
2023-06-20 15:55:00,72.58,72.61,72.46,72.48,159384.0,68.6571,68.6855,68.5436,68.5625,159384.0
2023-06-21 09:30:00,72.25,72.35,71.91,72.2,27130.0,68.345,68.4396,68.0233,68.2977,27130.0
2023-06-21 09:35:00,72.22,72.22,72.11,72.12,7355.0,68.3166,68.3166,68.2125,68.222,7355.0
2023-06-21 09:40:00,72.11,72.18,72.07,72.16,6306.0,68.2125,68.2788,68.1747,68.2598,6306.0
2023-06-21 09:45:00,72.17,72.25,72.17,72.23,13199.0,68.2693,68.345,68.2693,68.326,13199.0
2023-06-21 09:50:00,72.27,72.27,72.1,72.2,13266.0,68.3639,68.3639,68.2031,68.2977,13266.0
2023-06-21 09:55:00,72.19,72.2,72.04,72.13,23207.0,68.2882,68.2977,68.1463,68.2315,23207.0
2023-06-21 10:00:00,72.12,72.19,72.09,72.13,14663.0,68.222,68.2882,68.1936,68.2315,14663.0
2023-06-21 10:05:00,72.12,72.14,71.99,72.03,22691.0,68.222,68.2409,68.099,68.1369,22691.0
2023-06-21 10:10:00,72.05,72.18,72.04,72.17,18276.0,68.1558,68.2788,68.1463,68.2693,18276.0
2023-06-21 10:15:00,72.17,72.4,72.16,72.39,16786.0,68.2693,68.4869,68.2598,68.4774,16786.0
2023-06-21 10:20:00,72.39,72.4,72.28,72.3,9683.0,68.4774,68.4869,68.3733,68.3923,9683.0
2023-06-21 10:25:00,72.29,72.34,72.23,72.31,8368.0,68.3828,68.4301,68.326,68.4017,8368.0
2023-06-21 10:30:00,72.35,72.36,72.25,72.28,11554.0,68.4396,68.449,68.345,68.3733,11554.0
2023-06-21 10:35:00,72.27,72.32,72.24,72.29,10166.0,68.3639,68.4112,68.3355,68.3828,10166.0
2023-06-21 10:40:00,72.3,72.32,72.21,72.28,5037.0,68.3923,68.4112,68.3071,68.3733,5037.0
2023-06-21 10:45:00,72.25,72.26,72.19,72.22,3305.0,68.345,68.3544,68.2882,68.3166,3305.0
2023-06-21 10:50:00,72.23,72.27,72.21,72.23,16564.0,68.326,68.3639,68.3071,68.326,16564.0
2023-06-21 10:55:00,72.23,72.38,72.2,72.37,26834.0,68.326,68.4679,68.2977,68.4585,26834.0
2023-06-21 11:00:00,72.39,72.51,72.39,72.5,11240.0,68.4774,68.5909,68.4774,68.5815,11240.0
2023-06-21 11:05:00,72.51,72.51,72.41,72.46,14486.0,68.5909,68.5909,68.4963,68.5436,14486.0
2023-06-21 11:10:00,72.5,72.54,72.43,72.46,8099.0,68.5815,68.6193,68.5152,68.5436,8099.0
2023-06-21 11:15:00,72.46,72.46,72.39,72.42,11646.0,68.5436,68.5436,68.4774,68.5058,11646.0
2023-06-21 11:20:00,72.42,72.47,72.38,72.42,7274.0,68.5058,68.5531,68.4679,68.5058,7274.0
2023-06-21 11:25:00,72.41,72.41,72.37,72.37,6308.0,68.4963,68.4963,68.4585,68.4585,6308.0
2023-06-21 11:30:00,72.37,72.38,72.31,72.36,8383.0,68.4585,68.4679,68.4017,68.449,8383.0
2023-06-21 11:35:00,72.37,72.43,72.37,72.38,11079.0,68.4585,68.5152,68.4585,68.4679,11079.0
2023-06-21 11:40:00,72.4,72.47,72.38,72.43,7032.0,68.4869,68.5531,68.4679,68.5152,7032.0
2023-06-21 11:45:00,72.42,72.58,72.42,72.57,6259.0,68.5058,68.6571,68.5058,68.6477,6259.0
2023-06-21 11:50:00,72.57,72.57,72.5,72.51,7275.0,68.6477,68.6477,68.5815,68.5909,7275.0
2023-06-21 11:55:00,72.51,72.64,72.51,72.64,4598.0,68.5909,68.7139,68.5909,68.7139,4598.0
2023-06-21 12:00:00,72.68,72.68,72.61,72.65,3357.0,68.7517,68.7517,68.6855,68.7233,3357.0
2023-06-21 12:05:00,72.63,72.65,72.58,72.64,3498.0,68.7044,68.7233,68.6571,68.7139,3498.0
2023-06-21 12:10:00,72.65,72.8,72.65,72.79,10281.0,68.7233,68.8652,68.7233,68.8558,10281.0
2023-06-21 12:15:00,72.79,72.79,72.72,72.76,4091.0,68.8558,68.8558,68.7896,68.8274,4091.0
2023-06-21 12:20:00,72.73,72.74,72.67,72.7,2163.0,68.799,68.8085,68.7423,68.7706,2163.0
2023-06-21 12:25:00,72.71,72.71,72.63,72.69,2782.0,68.7801,68.7801,68.7044,68.7612,2782.0
2023-06-21 12:30:00,72.69,72.74,72.66,72.66,4640.0,68.7612,68.8085,68.7328,68.7328,4640.0
2023-06-21 12:35:00,72.65,72.68,72.63,72.65,2903.0,68.7233,68.7517,68.7044,68.7233,2903.0
2023-06-21 12:40:00,72.67,72.72,72.67,72.67,3838.0,68.7423,68.7896,68.7423,68.7423,3838.0
2023-06-21 12:45:00,72.65,72.65,72.54,72.56,5567.0,68.7233,68.7233,68.6193,68.6382,5567.0
2023-06-21 12:50:00,72.57,72.58,72.5,72.51,4928.0,68.6477,68.6571,68.5815,68.5909,4928.0
2023-06-21 12:55:00,72.49,72.54,72.47,72.48,7299.0,68.572,68.6193,68.5531,68.5625,7299.0
2023-06-21 13:00:00,72.48,72.5,72.39,72.45,5805.0,68.5625,68.5815,68.4774,68.5342,5805.0
2023-06-21 13:05:00,72.44,72.44,72.36,72.4,5792.0,68.5247,68.5247,68.449,68.4869,5792.0
2023-06-21 13:10:00,72.4,72.45,72.38,72.39,7378.0,68.4869,68.5342,68.4679,68.4774,7378.0
2023-06-21 13:15:00,72.39,72.45,72.38,72.43,3197.0,68.4774,68.5342,68.4679,68.5152,3197.0
2023-06-21 13:20:00,72.42,72.44,72.41,72.41,4594.0,68.5058,68.5247,68.4963,68.4963,4594.0
2023-06-21 13:25:00,72.39,72.42,72.37,72.4,7660.0,68.4774,68.5058,68.4585,68.4869,7660.0
2023-06-21 13:30:00,72.41,72.41,72.36,72.38,3256.0,68.4963,68.4963,68.449,68.4679,3256.0
2023-06-21 13:35:00,72.37,72.38,72.34,72.38,3625.0,68.4585,68.4679,68.4301,68.4679,3625.0
2023-06-21 13:40:00,72.39,72.5,72.39,72.5,4186.0,68.4774,68.5815,68.4774,68.5815,4186.0
2023-06-21 13:45:00,72.5,72.51,72.49,72.49,2343.0,68.5815,68.5909,68.572,68.572,2343.0
2023-06-21 13:50:00,72.49,72.54,72.48,72.5,9045.0,68.572,68.6193,68.5625,68.5815,9045.0
2023-06-21 13:55:00,72.5,72.52,72.48,72.52,5058.0,68.5815,68.6004,68.5625,68.6004,5058.0
2023-06-21 14:00:00,72.55,72.55,72.52,72.54,8573.0,68.6288,68.6288,68.6004,68.6193,8573.0
2023-06-21 14:05:00,72.54,72.62,72.54,72.59,6269.0,68.6193,68.695,68.6193,68.6666,6269.0
2023-06-21 14:10:00,72.6,72.63,72.58,72.62,5308.0,68.6761,68.7044,68.6571,68.695,5308.0
2023-06-21 14:15:00,72.62,72.65,72.62,72.65,5414.0,68.695,68.7233,68.695,68.7233,5414.0
2023-06-21 14:20:00,72.67,72.72,72.66,72.67,11179.0,68.7423,68.7896,68.7328,68.7423,11179.0
2023-06-21 14:25:00,72.67,72.68,72.61,72.63,10167.0,68.7423,68.7517,68.6855,68.7044,10167.0
2023-06-21 14:30:00,72.63,72.63,72.54,72.59,8157.0,68.7044,68.7044,68.6193,68.6666,8157.0
2023-06-21 14:35:00,72.59,72.6,72.47,72.52,10653.0,68.6666,68.6761,68.5531,68.6004,10653.0
2023-06-21 14:40:00,72.5,72.57,72.5,72.56,8086.0,68.5815,68.6477,68.5815,68.6382,8086.0
2023-06-21 14:45:00,72.55,72.56,72.52,72.54,8254.0,68.6288,68.6382,68.6004,68.6193,8254.0
2023-06-21 14:50:00,72.54,72.57,72.5,72.55,12076.0,68.6193,68.6477,68.5815,68.6288,12076.0
2023-06-21 14:55:00,72.55,72.61,72.54,72.58,6361.0,68.6288,68.6855,68.6193,68.6571,6361.0
2023-06-21 15:00:00,72.59,72.6,72.56,72.56,5461.0,68.6666,68.6761,68.6382,68.6382,5461.0
2023-06-21 15:05:00,72.56,72.6,72.53,72.53,11821.0,68.6382,68.6761,68.6098,68.6098,11821.0
2023-06-21 15:10:00,72.53,72.58,72.53,72.57,9780.0,68.6098,68.6571,68.6098,68.6477,9780.0
2023-06-21 15:15:00,72.57,72.59,72.54,72.57,7597.0,68.6477,68.6666,68.6193,68.6477,7597.0
2023-06-21 15:20:00,72.58,72.58,72.53,72.53,10932.0,68.6571,68.6571,68.6098,68.6098,10932.0
2023-06-21 15:25:00,72.54,72.54,72.5,72.53,8988.0,68.6193,68.6193,68.5815,68.6098,8988.0
2023-06-21 15:30:00,72.52,72.52,72.44,72.47,14594.0,68.6004,68.6004,68.5247,68.5531,14594.0
2023-06-21 15:35:00,72.46,72.51,72.43,72.48,14607.0,68.5436,68.5909,68.5152,68.5625,14607.0
2023-06-21 15:40:00,72.46,72.56,72.46,72.56,9740.0,68.5436,68.6382,68.5436,68.6382,9740.0
2023-06-21 15:45:00,72.55,72.61,72.54,72.56,19413.0,68.6288,68.6855,68.6193,68.6382,19413.0
2023-06-21 15:50:00,72.55,72.6,72.49,72.5,43510.0,68.6288,68.6761,68.572,68.5815,43510.0
2023-06-21 15:55:00,72.5,72.62,72.46,72.62,81238.0,68.5815,68.695,68.5436,68.695,81238.0
2023-06-22 09:30:00,73.24,73.35,72.89,72.89,48639.0,69.2815,69.3855,68.9504,68.9504,48639.0
2023-06-22 09:35:00,72.86,72.96,72.79,72.88,9192.0,68.922,69.0166,68.8558,68.9409,9192.0
2023-06-22 09:40:00,72.87,73.09,72.81,73.08,17866.0,68.9315,69.1396,68.8747,69.1301,17866.0
2023-06-22 09:45:00,73.08,73.17,72.99,73.1,14936.0,69.1301,69.2152,69.045,69.149,14936.0
2023-06-22 09:50:00,73.07,73.21,73.07,73.17,6468.0,69.1206,69.2531,69.1206,69.2152,6468.0
2023-06-22 09:55:00,73.15,73.15,73.03,73.03,11312.0,69.1963,69.1963,69.0828,69.0828,11312.0
2023-06-22 10:00:00,72.97,73.22,72.97,73.2,10160.0,69.0261,69.2625,69.0261,69.2436,10160.0
2023-06-22 10:05:00,73.22,73.22,73.07,73.1,6381.0,69.2625,69.2625,69.1206,69.149,6381.0
2023-06-22 10:10:00,73.1,73.13,73.01,73.05,11495.0,69.149,69.1774,69.0639,69.1017,11495.0
2023-06-22 10:15:00,73.05,73.08,72.98,73.02,8895.0,69.1017,69.1301,69.0355,69.0734,8895.0
2023-06-22 10:20:00,73.03,73.12,73.01,73.08,9713.0,69.0828,69.1679,69.0639,69.1301,9713.0
2023-06-22 10:25:00,73.07,73.11,72.99,73.0,7262.0,69.1206,69.1585,69.045,69.0544,7262.0
2023-06-22 10:30:00,73.0,73.0,72.91,72.92,3912.0,69.0544,69.0544,68.9693,68.9788,3912.0
2023-06-22 10:35:00,72.93,72.95,72.88,72.9,13137.0,68.9882,69.0071,68.9409,68.9598,13137.0
2023-06-22 10:40:00,72.9,72.93,72.83,72.9,7694.0,68.9598,68.9882,68.8936,68.9598,7694.0
2023-06-22 10:45:00,72.93,72.97,72.9,72.97,9973.0,68.9882,69.0261,68.9598,69.0261,9973.0
2023-06-22 10:50:00,72.97,73.06,72.97,73.01,7972.0,69.0261,69.1112,69.0261,69.0639,7972.0
2023-06-22 10:55:00,73.01,73.03,72.88,72.92,9023.0,69.0639,69.0828,68.9409,68.9788,9023.0
2023-06-22 11:00:00,72.92,73.03,72.9,72.99,6581.0,68.9788,69.0828,68.9598,69.045,6581.0
2023-06-22 11:05:00,73.01,73.08,73.0,73.07,4985.0,69.0639,69.1301,69.0544,69.1206,4985.0
2023-06-22 11:10:00,73.08,73.11,72.99,73.03,5196.0,69.1301,69.1585,69.045,69.0828,5196.0
2023-06-22 11:15:00,73.03,73.06,73.0,73.02,7773.0,69.0828,69.1112,69.0544,69.0734,7773.0
2023-06-22 11:20:00,73.02,73.03,72.96,73.0,6949.0,69.0734,69.0828,69.0166,69.0544,6949.0
2023-06-22 11:25:00,72.98,73.0,72.95,72.99,5102.0,69.0355,69.0544,69.0071,69.045,5102.0
2023-06-22 11:30:00,72.99,73.03,72.97,73.0,8453.0,69.045,69.0828,69.0261,69.0544,8453.0
2023-06-22 11:35:00,73.0,73.0,72.94,72.97,5917.0,69.0544,69.0544,68.9977,69.0261,5917.0
2023-06-22 11:40:00,72.97,73.0,72.97,72.98,3397.0,69.0261,69.0544,69.0261,69.0355,3397.0
2023-06-22 11:45:00,72.97,72.97,72.85,72.85,3428.0,69.0261,69.0261,68.9125,68.9125,3428.0
2023-06-22 11:50:00,72.84,72.86,72.82,72.84,5181.0,68.9031,68.922,68.8842,68.9031,5181.0
2023-06-22 11:55:00,72.84,72.86,72.8,72.81,3995.0,68.9031,68.922,68.8652,68.8747,3995.0
2023-06-22 12:00:00,72.8,72.85,72.77,72.83,8310.0,68.8652,68.9125,68.8369,68.8936,8310.0
2023-06-22 12:05:00,72.84,72.88,72.81,72.88,9690.0,68.9031,68.9409,68.8747,68.9409,9690.0
2023-06-22 12:10:00,72.89,72.95,72.87,72.93,6278.0,68.9504,69.0071,68.9315,68.9882,6278.0
2023-06-22 12:15:00,72.93,72.93,72.84,72.84,3918.0,68.9882,68.9882,68.9031,68.9031,3918.0
2023-06-22 12:20:00,72.84,72.91,72.84,72.89,2859.0,68.9031,68.9693,68.9031,68.9504,2859.0
2023-06-22 12:25:00,72.9,72.9,72.85,72.85,2729.0,68.9598,68.9598,68.9125,68.9125,2729.0
2023-06-22 12:30:00,72.86,72.88,72.85,72.86,6191.0,68.922,68.9409,68.9125,68.922,6191.0
2023-06-22 12:35:00,72.86,72.93,72.86,72.91,9427.0,68.922,68.9882,68.922,68.9693,9427.0
2023-06-22 12:40:00,72.9,72.93,72.88,72.89,3583.0,68.9598,68.9882,68.9409,68.9504,3583.0
2023-06-22 12:45:00,72.87,72.9,72.86,72.88,3691.0,68.9315,68.9598,68.922,68.9409,3691.0
2023-06-22 12:50:00,72.87,72.9,72.87,72.88,2832.0,68.9315,68.9598,68.9315,68.9409,2832.0
2023-06-22 12:55:00,72.88,72.89,72.83,72.84,4323.0,68.9409,68.9504,68.8936,68.9031,4323.0
2023-06-22 13:00:00,72.86,72.86,72.8,72.8,3565.0,68.922,68.922,68.8652,68.8652,3565.0
2023-06-22 13:05:00,72.81,72.88,72.81,72.84,2007.0,68.8747,68.9409,68.8747,68.9031,2007.0
2023-06-22 13:10:00,72.83,72.87,72.83,72.87,3411.0,68.8936,68.9315,68.8936,68.9315,3411.0
2023-06-22 13:15:00,72.87,72.92,72.85,72.91,4809.0,68.9315,68.9788,68.9125,68.9693,4809.0
2023-06-22 13:20:00,72.92,72.97,72.91,72.97,10071.0,68.9788,69.0261,68.9693,69.0261,10071.0
2023-06-22 13:25:00,72.98,72.99,72.96,72.97,4853.0,69.0355,69.045,69.0166,69.0261,4853.0
2023-06-22 13:30:00,72.96,72.97,72.91,72.93,4843.0,69.0166,69.0261,68.9693,68.9882,4843.0
2023-06-22 13:35:00,72.93,72.99,72.9,72.97,5169.0,68.9882,69.045,68.9598,69.0261,5169.0
2023-06-22 13:40:00,72.97,72.99,72.97,72.98,3525.0,69.0261,69.045,69.0261,69.0355,3525.0
2023-06-22 13:45:00,72.98,72.99,72.97,72.98,2416.0,69.0355,69.045,69.0261,69.0355,2416.0
2023-06-22 13:50:00,72.98,73.01,72.97,72.99,5304.0,69.0355,69.0639,69.0261,69.045,5304.0
2023-06-22 13:55:00,72.99,73.01,72.99,73.0,3216.0,69.045,69.0639,69.045,69.0544,3216.0
2023-06-22 14:00:00,73.01,73.04,72.98,73.02,7239.0,69.0639,69.0923,69.0355,69.0734,7239.0
2023-06-22 14:05:00,73.02,73.06,73.02,73.04,5058.0,69.0734,69.1112,69.0734,69.0923,5058.0
2023-06-22 14:10:00,73.04,73.1,73.04,73.08,7198.0,69.0923,69.149,69.0923,69.1301,7198.0
2023-06-22 14:15:00,73.09,73.09,73.04,73.05,7915.0,69.1396,69.1396,69.0923,69.1017,7915.0
2023-06-22 14:20:00,73.05,73.06,73.02,73.06,4185.0,69.1017,69.1112,69.0734,69.1112,4185.0
2023-06-22 14:25:00,73.06,73.1,73.03,73.09,8191.0,69.1112,69.149,69.0828,69.1396,8191.0
2023-06-22 14:30:00,73.09,73.16,73.08,73.12,7917.0,69.1396,69.2058,69.1301,69.1679,7917.0
2023-06-22 14:35:00,73.13,73.16,73.13,73.15,5427.0,69.1774,69.2058,69.1774,69.1963,5427.0
2023-06-22 14:40:00,73.14,73.15,73.1,73.14,12107.0,69.1869,69.1963,69.149,69.1869,12107.0
2023-06-22 14:45:00,73.14,73.14,73.06,73.09,5547.0,69.1869,69.1869,69.1112,69.1396,5547.0
2023-06-22 14:50:00,73.09,73.1,73.06,73.07,5295.0,69.1396,69.149,69.1112,69.1206,5295.0
2023-06-22 14:55:00,73.06,73.09,73.04,73.05,7027.0,69.1112,69.1396,69.0923,69.1017,7027.0
2023-06-22 15:00:00,73.06,73.06,73.01,73.01,8901.0,69.1112,69.1112,69.0639,69.0639,8901.0
2023-06-22 15:05:00,73.0,73.02,72.97,72.98,10196.0,69.0544,69.0734,69.0261,69.0355,10196.0
2023-06-22 15:10:00,72.98,73.01,72.95,72.99,10754.0,69.0355,69.0639,69.0071,69.045,10754.0
2023-06-22 15:15:00,73.0,73.03,72.99,73.03,6747.0,69.0544,69.0828,69.045,69.0828,6747.0
2023-06-22 15:20:00,73.03,73.06,73.01,73.02,9982.0,69.0828,69.1112,69.0639,69.0734,9982.0
2023-06-22 15:25:00,73.01,73.03,72.99,73.0,8793.0,69.0639,69.0828,69.045,69.0544,8793.0
2023-06-22 15:30:00,73.0,73.03,72.96,72.97,12416.0,69.0544,69.0828,69.0166,69.0261,12416.0
2023-06-22 15:35:00,72.98,73.05,72.95,73.04,12914.0,69.0355,69.1017,69.0071,69.0923,12914.0
2023-06-22 15:40:00,73.04,73.05,73.0,73.04,14514.0,69.0923,69.1017,69.0544,69.0923,14514.0
2023-06-22 15:45:00,73.05,73.05,72.98,73.05,18934.0,69.1017,69.1017,69.0355,69.1017,18934.0
2023-06-22 15:50:00,73.06,73.16,73.03,73.16,33041.0,69.1112,69.2058,69.0828,69.2058,33041.0
2023-06-22 15:55:00,73.17,73.24,73.11,73.24,105219.0,69.2152,69.2815,69.1585,69.2815,105219.0
2023-06-23 09:30:00,73.17,73.31,73.11,73.17,41486.0,69.2152,69.3477,69.1585,69.2152,41486.0
2023-06-23 09:35:00,73.16,73.37,73.05,73.13,13590.0,69.2058,69.4044,69.1017,69.1774,13590.0
2023-06-23 09:40:00,73.13,73.28,73.13,73.21,8943.0,69.1774,69.3193,69.1774,69.2531,8943.0
2023-06-23 09:45:00,73.24,73.32,73.13,73.16,8094.0,69.2815,69.3571,69.1774,69.2058,8094.0
2023-06-23 09:50:00,73.19,73.26,73.06,73.06,6603.0,69.2342,69.3004,69.1112,69.1112,6603.0
2023-06-23 09:55:00,73.07,73.15,72.92,72.95,57686.0,69.1206,69.1963,68.9788,69.0071,57686.0
2023-06-23 10:00:00,72.96,73.15,72.95,73.1,31036.0,69.0166,69.1963,69.0071,69.149,31036.0
2023-06-23 10:05:00,73.12,73.18,73.01,73.06,19424.0,69.1679,69.2247,69.0639,69.1112,19424.0
2023-06-23 10:10:00,73.04,73.04,72.95,73.02,20872.0,69.0923,69.0923,69.0071,69.0734,20872.0
2023-06-23 10:15:00,73.02,73.15,73.01,73.09,17966.0,69.0734,69.1963,69.0639,69.1396,17966.0
2023-06-23 10:20:00,73.08,73.15,73.06,73.15,10738.0,69.1301,69.1963,69.1112,69.1963,10738.0
2023-06-23 10:25:00,73.14,73.32,73.14,73.3,10822.0,69.1869,69.3571,69.1869,69.3382,10822.0
2023-06-23 10:30:00,73.3,73.31,73.17,73.23,11897.0,69.3382,69.3477,69.2152,69.272,11897.0
2023-06-23 10:35:00,73.22,73.28,73.17,73.28,11612.0,69.2625,69.3193,69.2152,69.3193,11612.0
2023-06-23 10:40:00,73.28,73.29,73.17,73.21,16672.0,69.3193,69.3288,69.2152,69.2531,16672.0
2023-06-23 10:45:00,73.2,73.31,73.17,73.23,8600.0,69.2436,69.3477,69.2152,69.272,8600.0
2023-06-23 10:50:00,73.23,73.24,73.03,73.03,9736.0,69.272,69.2815,69.0828,69.0828,9736.0
2023-06-23 10:55:00,73.03,73.16,73.03,73.16,11179.0,69.0828,69.2058,69.0828,69.2058,11179.0
2023-06-23 11:00:00,73.15,73.24,73.14,73.23,5148.0,69.1963,69.2815,69.1869,69.272,5148.0
2023-06-23 11:05:00,73.21,73.21,73.15,73.2,10525.0,69.2531,69.2531,69.1963,69.2436,10525.0
2023-06-23 11:10:00,73.21,73.24,73.18,73.2,8903.0,69.2531,69.2815,69.2247,69.2436,8903.0
2023-06-23 11:15:00,73.2,73.21,73.03,73.05,14826.0,69.2436,69.2531,69.0828,69.1017,14826.0
2023-06-23 11:20:00,73.03,73.07,72.88,72.88,9430.0,69.0828,69.1206,68.9409,68.9409,9430.0
2023-06-23 11:25:00,72.9,72.95,72.87,72.95,7792.0,68.9598,69.0071,68.9315,69.0071,7792.0
2023-06-23 11:30:00,72.95,72.95,72.89,72.92,5875.0,69.0071,69.0071,68.9504,68.9788,5875.0
2023-06-23 11:35:00,72.93,72.97,72.92,72.92,5055.0,68.9882,69.0261,68.9788,68.9788,5055.0
2023-06-23 11:40:00,72.91,73.0,72.91,72.97,16345.0,68.9693,69.0544,68.9693,69.0261,16345.0
2023-06-23 11:45:00,73.0,73.09,73.0,73.03,6405.0,69.0544,69.1396,69.0544,69.0828,6405.0
2023-06-23 11:50:00,73.03,73.04,72.9,72.95,4920.0,69.0828,69.0923,68.9598,69.0071,4920.0
2023-06-23 11:55:00,72.93,72.99,72.93,72.99,4183.0,68.9882,69.045,68.9882,69.045,4183.0
2023-06-23 12:00:00,73.0,73.04,72.94,72.96,6275.0,69.0544,69.0923,68.9977,69.0166,6275.0
2023-06-23 12:05:00,72.98,72.98,72.91,72.95,2040.0,69.0355,69.0355,68.9693,69.0071,2040.0
2023-06-23 12:10:00,72.95,72.95,72.83,72.89,14507.0,69.0071,69.0071,68.8936,68.9504,14507.0
2023-06-23 12:15:00,72.89,72.93,72.89,72.91,3092.0,68.9504,68.9882,68.9504,68.9693,3092.0
2023-06-23 12:20:00,72.9,72.92,72.88,72.9,6159.0,68.9598,68.9788,68.9409,68.9598,6159.0
2023-06-23 12:25:00,72.89,72.9,72.84,72.89,5451.0,68.9504,68.9598,68.9031,68.9504,5451.0
2023-06-23 12:30:00,72.9,72.92,72.86,72.86,6590.0,68.9598,68.9788,68.922,68.922,6590.0
2023-06-23 12:35:00,72.86,72.88,72.75,72.78,9070.0,68.922,68.9409,68.8179,68.8463,9070.0
2023-06-23 12:40:00,72.78,72.81,72.77,72.78,4999.0,68.8463,68.8747,68.8369,68.8463,4999.0
2023-06-23 12:45:00,72.78,72.8,72.76,72.79,3040.0,68.8463,68.8652,68.8274,68.8558,3040.0
2023-06-23 12:50:00,72.78,72.81,72.78,72.8,4330.0,68.8463,68.8747,68.8463,68.8652,4330.0
2023-06-23 12:55:00,72.78,72.83,72.75,72.83,3806.0,68.8463,68.8936,68.8179,68.8936,3806.0
2023-06-23 13:00:00,72.83,72.84,72.75,72.75,3824.0,68.8936,68.9031,68.8179,68.8179,3824.0
2023-06-23 13:05:00,72.75,72.81,72.71,72.8,20023.0,68.8179,68.8747,68.7801,68.8652,20023.0
2023-06-23 13:10:00,72.8,72.81,72.75,72.76,5864.0,68.8652,68.8747,68.8179,68.8274,5864.0
2023-06-23 13:15:00,72.76,72.78,72.72,72.75,6684.0,68.8274,68.8463,68.7896,68.8179,6684.0
2023-06-23 13:20:00,72.75,72.78,72.73,72.76,9215.0,68.8179,68.8463,68.799,68.8274,9215.0
2023-06-23 13:25:00,72.77,72.81,72.75,72.75,9142.0,68.8369,68.8747,68.8179,68.8179,9142.0
2023-06-23 13:30:00,72.77,72.79,72.74,72.75,7429.0,68.8369,68.8558,68.8085,68.8179,7429.0
2023-06-23 13:35:00,72.77,72.82,72.77,72.79,5238.0,68.8369,68.8842,68.8369,68.8558,5238.0
2023-06-23 13:40:00,72.8,72.82,72.77,72.79,6926.0,68.8652,68.8842,68.8369,68.8558,6926.0
2023-06-23 13:45:00,72.77,72.81,72.77,72.81,5382.0,68.8369,68.8747,68.8369,68.8747,5382.0
2023-06-23 13:50:00,72.8,72.82,72.79,72.82,4535.0,68.8652,68.8842,68.8558,68.8842,4535.0
2023-06-23 13:55:00,72.84,72.86,72.84,72.84,2882.0,68.9031,68.922,68.9031,68.9031,2882.0
2023-06-23 14:00:00,72.84,72.85,72.78,72.78,4841.0,68.9031,68.9125,68.8463,68.8463,4841.0
2023-06-23 14:05:00,72.78,72.79,72.74,72.75,11838.0,68.8463,68.8558,68.8085,68.8179,11838.0
2023-06-23 14:10:00,72.76,72.78,72.73,72.74,13150.0,68.8274,68.8463,68.799,68.8085,13150.0
2023-06-23 14:15:00,72.73,72.77,72.68,72.68,21938.0,68.799,68.8369,68.7517,68.7517,21938.0
2023-06-23 14:20:00,72.68,72.73,72.68,72.69,7093.0,68.7517,68.799,68.7517,68.7612,7093.0
2023-06-23 14:25:00,72.7,72.7,72.66,72.66,6558.0,68.7706,68.7706,68.7328,68.7328,6558.0
2023-06-23 14:30:00,72.66,72.71,72.66,72.69,5766.0,68.7328,68.7801,68.7328,68.7612,5766.0
2023-06-23 14:35:00,72.68,72.71,72.66,72.66,5684.0,68.7517,68.7801,68.7328,68.7328,5684.0
2023-06-23 14:40:00,72.67,72.67,72.58,72.6,8665.0,68.7423,68.7423,68.6571,68.6761,8665.0
2023-06-23 14:45:00,72.59,72.6,72.51,72.55,7856.0,68.6666,68.6761,68.5909,68.6288,7856.0
2023-06-23 14:50:00,72.54,72.55,72.47,72.48,8554.0,68.6193,68.6288,68.5531,68.5625,8554.0
2023-06-23 14:55:00,72.48,72.53,72.47,72.52,7618.0,68.5625,68.6098,68.5531,68.6004,7618.0
2023-06-23 15:00:00,72.51,72.53,72.45,72.51,8656.0,68.5909,68.6098,68.5342,68.5909,8656.0
2023-06-23 15:05:00,72.48,72.52,72.47,72.5,10441.0,68.5625,68.6004,68.5531,68.5815,10441.0
2023-06-23 15:10:00,72.5,72.55,72.45,72.45,11160.0,68.5815,68.6288,68.5342,68.5342,11160.0
2023-06-23 15:15:00,72.46,72.5,72.46,72.5,12449.0,68.5436,68.5815,68.5436,68.5815,12449.0
2023-06-23 15:20:00,72.49,72.55,72.47,72.5,13566.0,68.572,68.6288,68.5531,68.5815,13566.0
2023-06-23 15:25:00,72.51,72.51,72.43,72.43,11639.0,68.5909,68.5909,68.5152,68.5152,11639.0
2023-06-23 15:30:00,72.43,72.48,72.4,72.44,15125.0,68.5152,68.5625,68.4869,68.5247,15125.0
2023-06-23 15:35:00,72.43,72.5,72.42,72.47,21952.0,68.5152,68.5815,68.5058,68.5531,21952.0
2023-06-23 15:40:00,72.47,72.47,72.39,72.44,24455.0,68.5531,68.5531,68.4774,68.5247,24455.0
2023-06-23 15:45:00,72.42,72.44,72.31,72.32,37472.0,68.5058,68.5247,68.4017,68.4112,37472.0
2023-06-23 15:50:00,72.31,72.39,72.17,72.32,146679.0,68.4017,68.4774,68.2693,68.4112,146679.0
2023-06-23 15:55:00,72.33,72.5,72.33,72.46,317457.0,68.4206,68.5815,68.4206,68.5436,317457.0
2023-06-26 09:30:00,72.49,72.74,72.44,72.53,28743.0,68.572,68.8085,68.5247,68.6098,28743.0
2023-06-26 09:35:00,72.46,72.6,72.46,72.51,2380.0,68.5436,68.6761,68.5436,68.5909,2380.0
2023-06-26 09:40:00,72.58,72.71,72.53,72.64,4326.0,68.6571,68.7801,68.6098,68.7139,4326.0
2023-06-26 09:45:00,72.7,72.78,72.65,72.73,8763.0,68.7706,68.8463,68.7233,68.799,8763.0
2023-06-26 09:50:00,72.73,72.75,72.58,72.59,14020.0,68.799,68.8179,68.6571,68.6666,14020.0
2023-06-26 09:55:00,72.58,72.6,72.53,72.53,5549.0,68.6571,68.6761,68.6098,68.6098,5549.0
2023-06-26 10:00:00,72.53,72.54,72.45,72.47,8792.0,68.6098,68.6193,68.5342,68.5531,8792.0
2023-06-26 10:05:00,72.44,72.46,72.32,72.34,13391.0,68.5247,68.5436,68.4112,68.4301,13391.0
2023-06-26 10:10:00,72.33,72.33,72.25,72.29,7829.0,68.4206,68.4206,68.345,68.3828,7829.0
2023-06-26 10:15:00,72.27,72.32,72.18,72.19,12355.0,68.3639,68.4112,68.2788,68.2882,12355.0
2023-06-26 10:20:00,72.2,72.22,72.14,72.17,16204.0,68.2977,68.3166,68.2409,68.2693,16204.0
2023-06-26 10:25:00,72.17,72.17,72.06,72.07,23061.0,68.2693,68.2693,68.1652,68.1747,23061.0
2023-06-26 10:30:00,72.06,72.11,72.01,72.11,8765.0,68.1652,68.2125,68.1179,68.2125,8765.0
2023-06-26 10:35:00,72.1,72.1,72.04,72.04,15652.0,68.2031,68.2031,68.1463,68.1463,15652.0
2023-06-26 10:40:00,72.0,72.1,72.0,72.1,5355.0,68.1085,68.2031,68.1085,68.2031,5355.0
2023-06-26 10:45:00,72.1,72.13,72.02,72.1,39807.0,68.2031,68.2315,68.1274,68.2031,39807.0
2023-06-26 10:50:00,72.12,72.12,72.06,72.08,6304.0,68.222,68.222,68.1652,68.1842,6304.0
2023-06-26 10:55:00,72.07,72.18,72.06,72.09,532141.0,68.1747,68.2788,68.1652,68.1936,532141.0
2023-06-26 11:00:00,72.09,72.14,72.08,72.14,9290.0,68.1936,68.2409,68.1842,68.2409,9290.0
2023-06-26 11:05:00,72.16,72.31,72.15,72.23,11950.0,68.2598,68.4017,68.2504,68.326,11950.0
2023-06-26 11:10:00,72.23,72.29,72.2,72.22,14261.0,68.326,68.3828,68.2977,68.3166,14261.0
2023-06-26 11:15:00,72.23,72.37,72.23,72.28,209623.0,68.326,68.4585,68.326,68.3733,209623.0
2023-06-26 11:20:00,72.3,72.38,72.28,72.3,66099.0,68.3923,68.4679,68.3733,68.3923,66099.0
2023-06-26 11:25:00,72.31,72.31,72.18,72.22,6683.0,68.4017,68.4017,68.2788,68.3166,6683.0
2023-06-26 11:30:00,72.23,72.32,72.23,72.31,10679.0,68.326,68.4112,68.326,68.4017,10679.0
2023-06-26 11:35:00,72.31,72.38,72.29,72.35,8169.0,68.4017,68.4679,68.3828,68.4396,8169.0
2023-06-26 11:40:00,72.35,72.42,72.34,72.36,41387.0,68.4396,68.5058,68.4301,68.449,41387.0
2023-06-26 11:45:00,72.4,72.62,72.39,72.55,31706.0,68.4869,68.695,68.4774,68.6288,31706.0
2023-06-26 11:50:00,72.55,72.55,72.47,72.52,5999.0,68.6288,68.6288,68.5531,68.6004,5999.0
2023-06-26 11:55:00,72.47,72.53,72.45,72.49,26794.0,68.5531,68.6098,68.5342,68.572,26794.0
2023-06-26 12:00:00,72.51,72.55,72.49,72.52,6434.0,68.5909,68.6288,68.572,68.6004,6434.0
2023-06-26 12:05:00,72.52,72.56,72.49,72.55,9147.0,68.6004,68.6382,68.572,68.6288,9147.0
2023-06-26 12:10:00,72.55,72.58,72.5,72.51,9558.0,68.6288,68.6571,68.5815,68.5909,9558.0
2023-06-26 12:15:00,72.51,72.53,72.48,72.48,12684.0,68.5909,68.6098,68.5625,68.5625,12684.0
2023-06-26 12:20:00,72.48,72.49,72.42,72.45,12368.0,68.5625,68.572,68.5058,68.5342,12368.0
2023-06-26 12:25:00,72.46,72.49,72.44,72.49,5305.0,68.5436,68.572,68.5247,68.572,5305.0
2023-06-26 12:30:00,72.47,72.49,72.41,72.41,5787.0,68.5531,68.572,68.4963,68.4963,5787.0
2023-06-26 12:35:00,72.4,72.46,72.39,72.42,6576.0,68.4869,68.5436,68.4774,68.5058,6576.0
2023-06-26 12:40:00,72.43,72.45,72.42,72.44,6898.0,68.5152,68.5342,68.5058,68.5247,6898.0
2023-06-26 12:45:00,72.43,72.45,72.35,72.37,9989.0,68.5152,68.5342,68.4396,68.4585,9989.0
2023-06-26 12:50:00,72.36,72.47,72.36,72.47,4646.0,68.449,68.5531,68.449,68.5531,4646.0
2023-06-26 12:55:00,72.45,72.55,72.44,72.55,3168.0,68.5342,68.6288,68.5247,68.6288,3168.0
2023-06-26 13:00:00,72.56,72.56,72.52,72.52,7882.0,68.6382,68.6382,68.6004,68.6004,7882.0
2023-06-26 13:05:00,72.52,72.55,72.5,72.55,3716.0,68.6004,68.6288,68.5815,68.6288,3716.0
2023-06-26 13:10:00,72.56,72.68,72.56,72.68,8321.0,68.6382,68.7517,68.6382,68.7517,8321.0
2023-06-26 13:15:00,72.72,72.82,72.71,72.82,5974.0,68.7896,68.8842,68.7801,68.8842,5974.0
2023-06-26 13:20:00,72.81,72.82,72.74,72.74,18752.0,68.8747,68.8842,68.8085,68.8085,18752.0
2023-06-26 13:25:00,72.74,72.78,72.73,72.75,8530.0,68.8085,68.8463,68.799,68.8179,8530.0
2023-06-26 13:30:00,72.75,72.8,72.68,72.7,6407.0,68.8179,68.8652,68.7517,68.7706,6407.0
2023-06-26 13:35:00,72.68,72.77,72.67,72.7,12166.0,68.7517,68.8369,68.7423,68.7706,12166.0
2023-06-26 13:40:00,72.7,72.76,72.67,72.73,21688.0,68.7706,68.8274,68.7423,68.799,21688.0
2023-06-26 13:45:00,72.77,72.8,72.73,72.73,10055.0,68.8369,68.8652,68.799,68.799,10055.0
2023-06-26 13:50:00,72.72,72.74,72.67,72.67,11361.0,68.7896,68.8085,68.7423,68.7423,11361.0
2023-06-26 13:55:00,72.68,72.71,72.66,72.71,3750.0,68.7517,68.7801,68.7328,68.7801,3750.0
2023-06-26 14:00:00,72.72,72.72,72.69,72.72,7879.0,68.7896,68.7896,68.7612,68.7896,7879.0
2023-06-26 14:05:00,72.7,72.72,72.64,72.64,5247.0,68.7706,68.7896,68.7139,68.7139,5247.0
2023-06-26 14:10:00,72.64,72.64,72.6,72.62,8733.0,68.7139,68.7139,68.6761,68.695,8733.0
2023-06-26 14:15:00,72.61,72.61,72.56,72.59,8544.0,68.6855,68.6855,68.6382,68.6666,8544.0
2023-06-26 14:20:00,72.58,72.59,72.56,72.58,6620.0,68.6571,68.6666,68.6382,68.6571,6620.0
2023-06-26 14:25:00,72.58,72.6,72.55,72.56,5882.0,68.6571,68.6761,68.6288,68.6382,5882.0
2023-06-26 14:30:00,72.56,72.68,72.56,72.68,6298.0,68.6382,68.7517,68.6382,68.7517,6298.0
2023-06-26 14:35:00,72.66,72.67,72.65,72.67,6495.0,68.7328,68.7423,68.7233,68.7423,6495.0
2023-06-26 14:40:00,72.67,72.71,72.67,72.7,5981.0,68.7423,68.7801,68.7423,68.7706,5981.0
2023-06-26 14:45:00,72.71,72.73,72.7,72.71,17686.0,68.7801,68.799,68.7706,68.7801,17686.0
2023-06-26 14:50:00,72.71,72.73,72.69,72.72,8397.0,68.7801,68.799,68.7612,68.7896,8397.0
2023-06-26 14:55:00,72.72,72.74,72.64,72.69,18762.0,68.7896,68.8085,68.7139,68.7612,18762.0
2023-06-26 15:00:00,72.71,72.72,72.68,72.71,12598.0,68.7801,68.7896,68.7517,68.7801,12598.0
2023-06-26 15:05:00,72.71,72.71,72.64,72.64,14842.0,68.7801,68.7801,68.7139,68.7139,14842.0
2023-06-26 15:10:00,72.63,72.68,72.61,72.67,12314.0,68.7044,68.7517,68.6855,68.7423,12314.0
2023-06-26 15:15:00,72.67,72.69,72.64,72.69,31329.0,68.7423,68.7612,68.7139,68.7612,31329.0
2023-06-26 15:20:00,72.69,72.74,72.65,72.69,19708.0,68.7612,68.8085,68.7233,68.7612,19708.0
2023-06-26 15:25:00,72.7,72.76,72.7,72.71,9921.0,68.7706,68.8274,68.7706,68.7801,9921.0
2023-06-26 15:30:00,72.7,72.71,72.62,72.64,22845.0,68.7706,68.7801,68.695,68.7139,22845.0
2023-06-26 15:35:00,72.64,72.64,72.56,72.58,28026.0,68.7139,68.7139,68.6382,68.6571,28026.0
2023-06-26 15:40:00,72.57,72.59,72.55,72.56,45372.0,68.6477,68.6666,68.6288,68.6382,45372.0
2023-06-26 15:45:00,72.56,72.56,72.42,72.46,52857.0,68.6382,68.6382,68.5058,68.5436,52857.0
2023-06-26 15:50:00,72.5,72.52,72.46,72.5,73344.0,68.5815,68.6004,68.5436,68.5815,73344.0
2023-06-26 15:55:00,72.49,72.5,72.35,72.37,212700.0,68.572,68.5815,68.4396,68.4585,212700.0
2023-06-27 09:30:00,72.31,72.66,72.26,72.54,31653.0,68.4017,68.7328,68.3544,68.6193,31653.0
2023-06-27 09:35:00,72.59,72.68,72.57,72.63,8150.0,68.6666,68.7517,68.6477,68.7044,8150.0
2023-06-27 09:40:00,72.64,72.8,72.58,72.74,36129.0,68.7139,68.8652,68.6571,68.8085,36129.0
2023-06-27 09:45:00,72.76,72.76,72.57,72.61,142657.0,68.8274,68.8274,68.6477,68.6855,142657.0
2023-06-27 09:50:00,72.59,72.6,72.51,72.55,10632.0,68.6666,68.6761,68.5909,68.6288,10632.0
2023-06-27 09:55:00,72.56,72.82,72.56,72.8,5519.0,68.6382,68.8842,68.6382,68.8652,5519.0
2023-06-27 10:00:00,72.8,72.96,72.79,72.93,6791.0,68.8652,69.0166,68.8558,68.9882,6791.0
2023-06-27 10:05:00,72.93,73.13,72.92,73.05,15433.0,68.9882,69.1774,68.9788,69.1017,15433.0
2023-06-27 10:10:00,73.04,73.24,73.02,73.2,159740.0,69.0923,69.2815,69.0734,69.2436,159740.0
2023-06-27 10:15:00,73.18,73.22,73.06,73.06,16754.0,69.2247,69.2625,69.1112,69.1112,16754.0
2023-06-27 10:20:00,73.08,73.21,73.05,73.2,19397.0,69.1301,69.2531,69.1017,69.2436,19397.0
2023-06-27 10:25:00,73.21,73.21,73.08,73.11,14274.0,69.2531,69.2531,69.1301,69.1585,14274.0
2023-06-27 10:30:00,73.1,73.3,73.09,73.25,15120.0,69.149,69.3382,69.1396,69.2909,15120.0
2023-06-27 10:35:00,73.25,73.36,73.18,73.36,9871.0,69.2909,69.395,69.2247,69.395,9871.0
2023-06-27 10:40:00,73.36,73.45,73.34,73.39,24288.0,69.395,69.4801,69.3761,69.4234,24288.0
2023-06-27 10:45:00,73.39,73.5,73.39,73.44,11843.0,69.4234,69.5274,69.4234,69.4707,11843.0
2023-06-27 10:50:00,73.44,73.44,73.35,73.39,13744.0,69.4707,69.4707,69.3855,69.4234,13744.0
2023-06-27 10:55:00,73.39,73.44,73.37,73.39,17946.0,69.4234,69.4707,69.4044,69.4234,17946.0
2023-06-27 11:00:00,73.37,73.39,73.31,73.31,13971.0,69.4044,69.4234,69.3477,69.3477,13971.0
2023-06-27 11:05:00,73.3,73.33,73.19,73.23,45054.0,69.3382,69.3666,69.2342,69.272,45054.0
2023-06-27 11:10:00,73.23,73.28,73.17,73.28,14123.0,69.272,69.3193,69.2152,69.3193,14123.0
2023-06-27 11:15:00,73.26,73.32,73.25,73.31,17608.0,69.3004,69.3571,69.2909,69.3477,17608.0
2023-06-27 11:20:00,73.29,73.34,73.27,73.33,13590.0,69.3288,69.3761,69.3098,69.3666,13590.0
2023-06-27 11:25:00,73.33,73.33,73.24,73.25,10848.0,69.3666,69.3666,69.2815,69.2909,10848.0
2023-06-27 11:30:00,73.25,73.32,73.24,73.3,10164.0,69.2909,69.3571,69.2815,69.3382,10164.0
2023-06-27 11:35:00,73.31,73.35,73.28,73.34,13515.0,69.3477,69.3855,69.3193,69.3761,13515.0
2023-06-27 11:40:00,73.34,73.35,73.28,73.28,8120.0,69.3761,69.3855,69.3193,69.3193,8120.0
2023-06-27 11:45:00,73.29,73.3,73.17,73.21,9977.0,69.3288,69.3382,69.2152,69.2531,9977.0
2023-06-27 11:50:00,73.21,73.23,73.14,73.23,28881.0,69.2531,69.272,69.1869,69.272,28881.0
2023-06-27 11:55:00,73.23,73.25,73.16,73.16,5294.0,69.272,69.2909,69.2058,69.2058,5294.0
2023-06-27 12:00:00,73.17,73.29,73.17,73.22,18445.0,69.2152,69.3288,69.2152,69.2625,18445.0
2023-06-27 12:05:00,73.22,73.27,73.17,73.22,15796.0,69.2625,69.3098,69.2152,69.2625,15796.0
2023-06-27 12:10:00,73.24,73.28,73.22,73.25,12830.0,69.2815,69.3193,69.2625,69.2909,12830.0
2023-06-27 12:15:00,73.25,73.26,73.15,73.2,23658.0,69.2909,69.3004,69.1963,69.2436,23658.0
2023-06-27 12:20:00,73.2,73.21,73.17,73.18,20801.0,69.2436,69.2531,69.2152,69.2247,20801.0
2023-06-27 12:25:00,73.21,73.22,73.16,73.2,16516.0,69.2531,69.2625,69.2058,69.2436,16516.0
2023-06-27 12:30:00,73.2,73.29,73.19,73.24,24085.0,69.2436,69.3288,69.2342,69.2815,24085.0
2023-06-27 12:35:00,73.24,73.6,73.24,73.6,19143.0,69.2815,69.622,69.2815,69.622,19143.0
2023-06-27 12:40:00,73.6,73.6,73.51,73.56,8901.0,69.622,69.622,69.5369,69.5842,8901.0
2023-06-27 12:45:00,73.55,73.55,73.51,73.53,9579.0,69.5747,69.5747,69.5369,69.5558,9579.0
2023-06-27 12:50:00,73.56,73.57,73.52,73.53,6475.0,69.5842,69.5936,69.5463,69.5558,6475.0
2023-06-27 12:55:00,73.52,73.56,73.49,73.51,9619.0,69.5463,69.5842,69.5179,69.5369,9619.0
2023-06-27 13:00:00,73.51,73.57,73.51,73.57,6240.0,69.5369,69.5936,69.5369,69.5936,6240.0
2023-06-27 13:05:00,73.57,73.57,73.48,73.5,7095.0,69.5936,69.5936,69.5085,69.5274,7095.0
2023-06-27 13:10:00,73.5,73.51,73.47,73.47,7268.0,69.5274,69.5369,69.499,69.499,7268.0
2023-06-27 13:15:00,73.47,73.49,73.44,73.45,9024.0,69.499,69.5179,69.4707,69.4801,9024.0
2023-06-27 13:20:00,73.45,73.5,73.44,73.46,10952.0,69.4801,69.5274,69.4707,69.4896,10952.0
2023-06-27 13:25:00,73.46,73.49,73.44,73.47,12864.0,69.4896,69.5179,69.4707,69.499,12864.0
2023-06-27 13:30:00,73.46,73.51,73.45,73.45,12971.0,69.4896,69.5369,69.4801,69.4801,12971.0
2023-06-27 13:35:00,73.46,73.49,73.43,73.45,14765.0,69.4896,69.5179,69.4612,69.4801,14765.0
2023-06-27 13:40:00,73.45,73.48,73.41,73.44,15884.0,69.4801,69.5085,69.4423,69.4707,15884.0
2023-06-27 13:45:00,73.43,73.45,73.43,73.44,7366.0,69.4612,69.4801,69.4612,69.4707,7366.0
2023-06-27 13:50:00,73.44,73.45,73.43,73.44,10471.0,69.4707,69.4801,69.4612,69.4707,10471.0
2023-06-27 13:55:00,73.44,73.45,73.4,73.42,11588.0,69.4707,69.4801,69.4328,69.4517,11588.0
2023-06-27 14:00:00,73.41,73.46,73.4,73.44,10396.0,69.4423,69.4896,69.4328,69.4707,10396.0
2023-06-27 14:05:00,73.44,73.45,73.42,73.42,8756.0,69.4707,69.4801,69.4517,69.4517,8756.0
2023-06-27 14:10:00,73.4,73.45,73.4,73.42,7726.0,69.4328,69.4801,69.4328,69.4517,7726.0
2023-06-27 14:15:00,73.43,73.5,73.42,73.47,26346.0,69.4612,69.5274,69.4517,69.499,26346.0
2023-06-27 14:20:00,73.47,73.48,73.42,73.45,20779.0,69.499,69.5085,69.4517,69.4801,20779.0
2023-06-27 14:25:00,73.45,73.46,73.4,73.43,16254.0,69.4801,69.4896,69.4328,69.4612,16254.0
2023-06-27 14:30:00,73.43,73.47,73.4,73.4,14981.0,69.4612,69.499,69.4328,69.4328,14981.0
2023-06-27 14:35:00,73.41,73.45,73.39,73.43,31003.0,69.4423,69.4801,69.4234,69.4612,31003.0
2023-06-27 14:40:00,73.43,73.44,73.36,73.41,9225.0,69.4612,69.4707,69.395,69.4423,9225.0
2023-06-27 14:45:00,73.41,73.52,73.4,73.51,13157.0,69.4423,69.5463,69.4328,69.5369,13157.0
2023-06-27 14:50:00,73.51,73.58,73.49,73.55,12284.0,69.5369,69.6031,69.5179,69.5747,12284.0
2023-06-27 14:55:00,73.55,73.55,73.49,73.51,9709.0,69.5747,69.5747,69.5179,69.5369,9709.0
2023-06-27 15:00:00,73.51,73.55,73.5,73.55,11968.0,69.5369,69.5747,69.5274,69.5747,11968.0
2023-06-27 15:05:00,73.54,73.63,73.54,73.62,19575.0,69.5652,69.6504,69.5652,69.6409,19575.0
2023-06-27 15:10:00,73.63,73.69,73.62,73.67,13963.0,69.6504,69.7071,69.6409,69.6882,13963.0
2023-06-27 15:15:00,73.69,73.69,73.63,73.66,13597.0,69.7071,69.7071,69.6504,69.6788,13597.0
2023-06-27 15:20:00,73.66,73.67,73.61,73.62,8752.0,69.6788,69.6882,69.6315,69.6409,8752.0
2023-06-27 15:25:00,73.62,73.65,73.59,73.64,17239.0,69.6409,69.6693,69.6125,69.6598,17239.0
2023-06-27 15:30:00,73.63,73.64,73.56,73.58,17427.0,69.6504,69.6598,69.5842,69.6031,17427.0
2023-06-27 15:35:00,73.57,73.6,73.53,73.53,16279.0,69.5936,69.622,69.5558,69.5558,16279.0
2023-06-27 15:40:00,73.54,73.6,73.53,73.58,24851.0,69.5652,69.622,69.5558,69.6031,24851.0
2023-06-27 15:45:00,73.58,73.59,73.51,73.53,43701.0,69.6031,69.6125,69.5369,69.5558,43701.0
2023-06-27 15:50:00,73.55,73.55,73.37,73.43,75618.0,69.5747,69.5747,69.4044,69.4612,75618.0
2023-06-27 15:55:00,73.43,73.43,73.33,73.37,131967.0,69.4612,69.4612,69.3666,69.4044,131967.0
2023-06-28 09:30:00,73.18,73.27,72.87,72.95,29922.0,69.2247,69.3098,68.9315,69.0071,29922.0
2023-06-28 09:35:00,72.95,72.95,72.6,72.64,13166.0,69.0071,69.0071,68.6761,68.7139,13166.0
2023-06-28 09:40:00,72.67,72.72,72.64,72.7,11196.0,68.7423,68.7896,68.7139,68.7706,11196.0
2023-06-28 09:45:00,72.7,72.7,72.51,72.52,8129.0,68.7706,68.7706,68.5909,68.6004,8129.0
2023-06-28 09:50:00,72.5,72.5,72.38,72.43,11643.0,68.5815,68.5815,68.4679,68.5152,11643.0
2023-06-28 09:55:00,72.42,72.56,72.39,72.56,15996.0,68.5058,68.6382,68.4774,68.6382,15996.0
2023-06-28 10:00:00,72.58,72.59,72.48,72.51,10181.0,68.6571,68.6666,68.5625,68.5909,10181.0
2023-06-28 10:05:00,72.51,72.67,72.5,72.64,19619.0,68.5909,68.7423,68.5815,68.7139,19619.0
2023-06-28 10:10:00,72.65,72.78,72.59,72.77,20302.0,68.7233,68.8463,68.6666,68.8369,20302.0
2023-06-28 10:15:00,72.76,72.84,72.68,72.84,25533.0,68.8274,68.9031,68.7517,68.9031,25533.0
2023-06-28 10:20:00,72.87,72.88,72.61,72.67,7481.0,68.9315,68.9409,68.6855,68.7423,7481.0
2023-06-28 10:25:00,72.68,72.75,72.68,72.69,8566.0,68.7517,68.8179,68.7517,68.7612,8566.0
2023-06-28 10:30:00,72.71,72.73,72.59,72.64,6815.0,68.7801,68.799,68.6666,68.7139,6815.0
2023-06-28 10:35:00,72.63,72.67,72.58,72.67,12163.0,68.7044,68.7423,68.6571,68.7423,12163.0
2023-06-28 10:40:00,72.64,72.67,72.55,72.56,10871.0,68.7139,68.7423,68.6288,68.6382,10871.0
2023-06-28 10:45:00,72.55,72.55,72.47,72.53,7999.0,68.6288,68.6288,68.5531,68.6098,7999.0
2023-06-28 10:50:00,72.55,72.57,72.48,72.55,8338.0,68.6288,68.6477,68.5625,68.6288,8338.0
2023-06-28 10:55:00,72.54,72.55,72.45,72.51,8495.0,68.6193,68.6288,68.5342,68.5909,8495.0
2023-06-28 11:00:00,72.5,72.54,72.35,72.37,12349.0,68.5815,68.6193,68.4396,68.4585,12349.0
2023-06-28 11:05:00,72.34,72.36,72.31,72.32,8354.0,68.4301,68.449,68.4017,68.4112,8354.0
2023-06-28 11:10:00,72.33,72.37,72.29,72.34,13813.0,68.4206,68.4585,68.3828,68.4301,13813.0
2023-06-28 11:15:00,72.34,72.43,72.34,72.42,12039.0,68.4301,68.5152,68.4301,68.5058,12039.0
2023-06-28 11:20:00,72.44,72.5,72.4,72.44,20811.0,68.5247,68.5815,68.4869,68.5247,20811.0
2023-06-28 11:25:00,72.43,72.65,72.42,72.63,33934.0,68.5152,68.7233,68.5058,68.7044,33934.0
2023-06-28 11:30:00,72.64,72.81,72.63,72.72,8173.0,68.7139,68.8747,68.7044,68.7896,8173.0
2023-06-28 11:35:00,72.73,72.81,72.72,72.77,10017.0,68.799,68.8747,68.7896,68.8369,10017.0
2023-06-28 11:40:00,72.77,72.89,72.75,72.86,75585.0,68.8369,68.9504,68.8179,68.922,75585.0
2023-06-28 11:45:00,72.86,72.98,72.83,72.98,21764.0,68.922,69.0355,68.8936,69.0355,21764.0
2023-06-28 11:50:00,72.99,73.01,72.86,72.88,14734.0,69.045,69.0639,68.922,68.9409,14734.0
2023-06-28 11:55:00,72.9,72.9,72.78,72.78,4509.0,68.9598,68.9598,68.8463,68.8463,4509.0
2023-06-28 12:00:00,72.82,72.87,72.8,72.87,6012.0,68.8842,68.9315,68.8652,68.9315,6012.0
2023-06-28 12:05:00,72.89,73.05,72.88,73.03,7486.0,68.9504,69.1017,68.9409,69.0828,7486.0
2023-06-28 12:10:00,73.03,73.08,73.01,73.02,3805.0,69.0828,69.1301,69.0639,69.0734,3805.0
2023-06-28 12:15:00,73.04,73.11,73.04,73.06,3819.0,69.0923,69.1585,69.0923,69.1112,3819.0
2023-06-28 12:20:00,73.06,73.06,72.98,73.02,12460.0,69.1112,69.1112,69.0355,69.0734,12460.0
2023-06-28 12:25:00,73.03,73.09,73.0,73.09,5808.0,69.0828,69.1396,69.0544,69.1396,5808.0
2023-06-28 12:30:00,73.07,73.14,73.06,73.08,2680.0,69.1206,69.1869,69.1112,69.1301,2680.0
2023-06-28 12:35:00,73.08,73.12,73.03,73.09,7437.0,69.1301,69.1679,69.0828,69.1396,7437.0
2023-06-28 12:40:00,73.1,73.12,73.02,73.05,11496.0,69.149,69.1679,69.0734,69.1017,11496.0
2023-06-28 12:45:00,73.05,73.07,73.0,73.0,8154.0,69.1017,69.1206,69.0544,69.0544,8154.0
2023-06-28 12:50:00,73.01,73.02,72.93,72.93,6579.0,69.0639,69.0734,68.9882,68.9882,6579.0
2023-06-28 12:55:00,72.93,73.13,72.92,73.13,12285.0,68.9882,69.1774,68.9788,69.1774,12285.0
2023-06-28 13:00:00,73.12,73.15,73.1,73.11,5802.0,69.1679,69.1963,69.149,69.1585,5802.0
2023-06-28 13:05:00,73.12,73.12,73.02,73.05,4364.0,69.1679,69.1679,69.0734,69.1017,4364.0
2023-06-28 13:10:00,73.06,73.15,73.03,73.12,4692.0,69.1112,69.1963,69.0828,69.1679,4692.0
2023-06-28 13:15:00,73.13,73.16,73.13,73.15,5181.0,69.1774,69.2058,69.1774,69.1963,5181.0
2023-06-28 13:20:00,73.15,73.26,73.12,73.26,7055.0,69.1963,69.3004,69.1679,69.3004,7055.0
2023-06-28 13:25:00,73.26,73.28,73.21,73.24,5943.0,69.3004,69.3193,69.2531,69.2815,5943.0
2023-06-28 13:30:00,73.26,73.26,73.09,73.09,3820.0,69.3004,69.3004,69.1396,69.1396,3820.0
2023-06-28 13:35:00,73.11,73.12,73.02,73.05,8997.0,69.1585,69.1679,69.0734,69.1017,8997.0
2023-06-28 13:40:00,73.05,73.1,73.02,73.05,4703.0,69.1017,69.149,69.0734,69.1017,4703.0
2023-06-28 13:45:00,73.04,73.04,73.01,73.02,3786.0,69.0923,69.0923,69.0639,69.0734,3786.0
2023-06-28 13:50:00,73.0,73.0,72.93,72.95,6890.0,69.0544,69.0544,68.9882,69.0071,6890.0
2023-06-28 13:55:00,72.95,72.97,72.89,72.93,5150.0,69.0071,69.0261,68.9504,68.9882,5150.0
2023-06-28 14:00:00,72.94,73.05,72.92,73.01,6243.0,68.9977,69.1017,68.9788,69.0639,6243.0
2023-06-28 14:05:00,73.0,73.03,72.97,73.03,5061.0,69.0544,69.0828,69.0261,69.0828,5061.0
2023-06-28 14:10:00,73.03,73.07,73.02,73.06,11230.0,69.0828,69.1206,69.0734,69.1112,11230.0
2023-06-28 14:15:00,73.04,73.07,73.01,73.04,5451.0,69.0923,69.1206,69.0639,69.0923,5451.0
2023-06-28 14:20:00,73.04,73.07,73.01,73.03,3354.0,69.0923,69.1206,69.0639,69.0828,3354.0
2023-06-28 14:25:00,73.04,73.06,72.98,72.98,7134.0,69.0923,69.1112,69.0355,69.0355,7134.0
2023-06-28 14:30:00,73.0,73.12,72.99,73.07,5337.0,69.0544,69.1679,69.045,69.1206,5337.0
2023-06-28 14:35:00,73.08,73.1,73.03,73.03,6773.0,69.1301,69.149,69.0828,69.0828,6773.0
2023-06-28 14:40:00,73.03,73.04,73.0,73.01,3703.0,69.0828,69.0923,69.0544,69.0639,3703.0
2023-06-28 14:45:00,73.01,73.03,72.99,73.01,4563.0,69.0639,69.0828,69.045,69.0639,4563.0
2023-06-28 14:50:00,73.0,73.02,72.99,73.0,4323.0,69.0544,69.0734,69.045,69.0544,4323.0
2023-06-28 14:55:00,72.99,72.99,72.92,72.93,7285.0,69.045,69.045,68.9788,68.9882,7285.0
2023-06-28 15:00:00,72.94,72.97,72.94,72.97,9964.0,68.9977,69.0261,68.9977,69.0261,9964.0
2023-06-28 15:05:00,72.98,72.99,72.93,72.99,13721.0,69.0355,69.045,68.9882,69.045,13721.0
2023-06-28 15:10:00,72.99,73.06,72.98,73.05,10507.0,69.045,69.1112,69.0355,69.1017,10507.0
2023-06-28 15:15:00,73.05,73.09,73.0,73.04,38221.0,69.1017,69.1396,69.0544,69.0923,38221.0
2023-06-28 15:20:00,73.03,73.04,72.96,72.98,19423.0,69.0828,69.0923,69.0166,69.0355,19423.0
2023-06-28 15:25:00,72.98,72.98,72.85,72.86,15080.0,69.0355,69.0355,68.9125,68.922,15080.0
2023-06-28 15:30:00,72.86,72.97,72.86,72.96,25908.0,68.922,69.0261,68.922,69.0166,25908.0
2023-06-28 15:35:00,72.95,72.99,72.91,72.95,22594.0,69.0071,69.045,68.9693,69.0071,22594.0
2023-06-28 15:40:00,72.96,72.99,72.95,72.95,15667.0,69.0166,69.045,69.0071,69.0071,15667.0
2023-06-28 15:45:00,72.95,72.96,72.85,72.86,24424.0,69.0071,69.0166,68.9125,68.922,24424.0
2023-06-28 15:50:00,72.86,72.9,72.81,72.84,42679.0,68.922,68.9598,68.8747,68.9031,42679.0
2023-06-28 15:55:00,72.84,72.88,72.8,72.88,155641.0,68.9031,68.9409,68.8652,68.9409,155641.0
2023-06-29 09:30:00,72.71,73.02,72.71,72.94,24076.0,68.7801,69.0734,68.7801,68.9977,24076.0
2023-06-29 09:35:00,72.97,73.08,72.91,73.05,7130.0,69.0261,69.1301,68.9693,69.1017,7130.0
2023-06-29 09:40:00,72.99,73.17,72.97,73.13,11388.0,69.045,69.2152,69.0261,69.1774,11388.0
2023-06-29 09:45:00,73.04,73.09,72.96,73.0,6393.0,69.0923,69.1396,69.0166,69.0544,6393.0
2023-06-29 09:50:00,73.03,73.09,73.01,73.07,5377.0,69.0828,69.1396,69.0639,69.1206,5377.0
2023-06-29 09:55:00,73.09,73.16,73.09,73.13,3486.0,69.1396,69.2058,69.1396,69.1774,3486.0
2023-06-29 10:00:00,73.12,73.12,72.97,73.05,8505.0,69.1679,69.1679,69.0261,69.1017,8505.0
2023-06-29 10:05:00,73.06,73.12,73.02,73.03,11718.0,69.1112,69.1679,69.0734,69.0828,11718.0
2023-06-29 10:10:00,73.05,73.06,72.89,73.01,44917.0,69.1017,69.1112,68.9504,69.0639,44917.0
2023-06-29 10:15:00,73.01,73.13,73.01,73.03,10974.0,69.0639,69.1774,69.0639,69.0828,10974.0
2023-06-29 10:20:00,73.03,73.03,72.91,72.91,8018.0,69.0828,69.0828,68.9693,68.9693,8018.0
2023-06-29 10:25:00,72.91,72.94,72.86,72.91,11386.0,68.9693,68.9977,68.922,68.9693,11386.0
2023-06-29 10:30:00,72.94,72.96,72.89,72.93,23270.0,68.9977,69.0166,68.9504,68.9882,23270.0
2023-06-29 10:35:00,72.93,72.96,72.88,72.95,8816.0,68.9882,69.0166,68.9409,69.0071,8816.0
2023-06-29 10:40:00,72.94,72.96,72.86,72.91,10219.0,68.9977,69.0166,68.922,68.9693,10219.0
2023-06-29 10:45:00,72.9,72.95,72.86,72.91,8061.0,68.9598,69.0071,68.922,68.9693,8061.0
2023-06-29 10:50:00,72.91,72.91,72.76,72.78,11272.0,68.9693,68.9693,68.8274,68.8463,11272.0
2023-06-29 10:55:00,72.8,72.83,72.72,72.72,9543.0,68.8652,68.8936,68.7896,68.7896,9543.0
2023-06-29 11:00:00,72.69,72.79,72.69,72.77,14854.0,68.7612,68.8558,68.7612,68.8369,14854.0
2023-06-29 11:05:00,72.78,72.8,72.75,72.76,9156.0,68.8463,68.8652,68.8179,68.8274,9156.0
2023-06-29 11:10:00,72.77,72.83,72.76,72.76,7653.0,68.8369,68.8936,68.8274,68.8274,7653.0
2023-06-29 11:15:00,72.73,72.8,72.72,72.75,11153.0,68.799,68.8652,68.7896,68.8179,11153.0
2023-06-29 11:20:00,72.75,72.78,72.68,72.75,8767.0,68.8179,68.8463,68.7517,68.8179,8767.0
2023-06-29 11:25:00,72.77,72.77,72.67,72.76,6836.0,68.8369,68.8369,68.7423,68.8274,6836.0
2023-06-29 11:30:00,72.74,72.78,72.69,72.7,10153.0,68.8085,68.8463,68.7612,68.7706,10153.0
2023-06-29 11:35:00,72.71,72.76,72.7,72.76,3279.0,68.7801,68.8274,68.7706,68.8274,3279.0
2023-06-29 11:40:00,72.76,72.78,72.68,72.72,7482.0,68.8274,68.8463,68.7517,68.7896,7482.0
2023-06-29 11:45:00,72.7,72.72,72.67,72.69,7603.0,68.7706,68.7896,68.7423,68.7612,7603.0
2023-06-29 11:50:00,72.68,72.72,72.65,72.69,5303.0,68.7517,68.7896,68.7233,68.7612,5303.0
2023-06-29 11:55:00,72.69,72.69,72.65,72.65,6367.0,68.7612,68.7612,68.7233,68.7233,6367.0
2023-06-29 12:00:00,72.67,72.67,72.6,72.61,7447.0,68.7423,68.7423,68.6761,68.6855,7447.0
2023-06-29 12:05:00,72.61,72.63,72.56,72.59,4899.0,68.6855,68.7044,68.6382,68.6666,4899.0
2023-06-29 12:10:00,72.59,72.65,72.59,72.65,5736.0,68.6666,68.7233,68.6666,68.7233,5736.0
2023-06-29 12:15:00,72.65,72.67,72.64,72.66,7741.0,68.7233,68.7423,68.7139,68.7328,7741.0
2023-06-29 12:20:00,72.67,72.74,72.67,72.73,7512.0,68.7423,68.8085,68.7423,68.799,7512.0
2023-06-29 12:25:00,72.73,72.77,72.73,72.75,4186.0,68.799,68.8369,68.799,68.8179,4186.0
2023-06-29 12:30:00,72.76,72.84,72.76,72.8,6836.0,68.8274,68.9031,68.8274,68.8652,6836.0
2023-06-29 12:35:00,72.81,72.83,72.79,72.8,2463.0,68.8747,68.8936,68.8558,68.8652,2463.0
2023-06-29 12:40:00,72.8,72.83,72.76,72.77,6427.0,68.8652,68.8936,68.8274,68.8369,6427.0
2023-06-29 12:45:00,72.75,72.77,72.74,72.74,5792.0,68.8179,68.8369,68.8085,68.8085,5792.0
2023-06-29 12:50:00,72.74,72.78,72.69,72.69,7580.0,68.8085,68.8463,68.7612,68.7612,7580.0
2023-06-29 12:55:00,72.69,72.71,72.54,72.57,22853.0,68.7612,68.7801,68.6193,68.6477,22853.0
2023-06-29 13:00:00,72.57,72.59,72.53,72.53,10854.0,68.6477,68.6666,68.6098,68.6098,10854.0
2023-06-29 13:05:00,72.52,72.54,72.47,72.53,9331.0,68.6004,68.6193,68.5531,68.6098,9331.0
2023-06-29 13:10:00,72.53,72.53,72.45,72.48,7367.0,68.6098,68.6098,68.5342,68.5625,7367.0
2023-06-29 13:15:00,72.49,72.5,72.44,72.44,9718.0,68.572,68.5815,68.5247,68.5247,9718.0
2023-06-29 13:20:00,72.46,72.49,72.42,72.47,25556.0,68.5436,68.572,68.5058,68.5531,25556.0
2023-06-29 13:25:00,72.46,72.52,72.45,72.5,8821.0,68.5436,68.6004,68.5342,68.5815,8821.0
2023-06-29 13:30:00,72.52,72.54,72.48,72.5,9300.0,68.6004,68.6193,68.5625,68.5815,9300.0
2023-06-29 13:35:00,72.5,72.54,72.45,72.49,12532.0,68.5815,68.6193,68.5342,68.572,12532.0
2023-06-29 13:40:00,72.5,72.52,72.48,72.49,10160.0,68.5815,68.6004,68.5625,68.572,10160.0
2023-06-29 13:45:00,72.49,72.66,72.46,72.66,8079.0,68.572,68.7328,68.5436,68.7328,8079.0
2023-06-29 13:50:00,72.66,72.71,72.64,72.65,11164.0,68.7328,68.7801,68.7139,68.7233,11164.0
2023-06-29 13:55:00,72.63,72.68,72.59,72.62,12632.0,68.7044,68.7517,68.6666,68.695,12632.0
2023-06-29 14:00:00,72.65,72.65,72.58,72.63,10096.0,68.7233,68.7233,68.6571,68.7044,10096.0
2023-06-29 14:05:00,72.64,72.76,72.61,72.76,8807.0,68.7139,68.8274,68.6855,68.8274,8807.0
2023-06-29 14:10:00,72.75,72.79,72.72,72.73,7629.0,68.8179,68.8558,68.7896,68.799,7629.0
2023-06-29 14:15:00,72.75,72.89,72.75,72.85,6287.0,68.8179,68.9504,68.8179,68.9125,6287.0
2023-06-29 14:20:00,72.86,72.92,72.86,72.89,4812.0,68.922,68.9788,68.922,68.9504,4812.0
2023-06-29 14:25:00,72.88,72.93,72.84,72.87,11674.0,68.9409,68.9882,68.9031,68.9315,11674.0
2023-06-29 14:30:00,72.87,72.96,72.85,72.94,9416.0,68.9315,69.0166,68.9125,68.9977,9416.0
2023-06-29 14:35:00,72.94,72.95,72.87,72.89,7772.0,68.9977,69.0071,68.9315,68.9504,7772.0
2023-06-29 14:40:00,72.88,72.89,72.8,72.81,8184.0,68.9409,68.9504,68.8652,68.8747,8184.0
2023-06-29 14:45:00,72.81,72.88,72.81,72.85,5032.0,68.8747,68.9409,68.8747,68.9125,5032.0
2023-06-29 14:50:00,72.84,72.86,72.81,72.84,6866.0,68.9031,68.922,68.8747,68.9031,6866.0
2023-06-29 14:55:00,72.83,72.85,72.81,72.84,8521.0,68.8936,68.9125,68.8747,68.9031,8521.0
2023-06-29 15:00:00,72.84,72.94,72.84,72.94,15799.0,68.9031,68.9977,68.9031,68.9977,15799.0
2023-06-29 15:05:00,72.94,72.95,72.89,72.95,5242.0,68.9977,69.0071,68.9504,69.0071,5242.0
2023-06-29 15:10:00,72.93,72.95,72.91,72.93,7523.0,68.9882,69.0071,68.9693,68.9882,7523.0
2023-06-29 15:15:00,72.94,72.97,72.9,72.91,5408.0,68.9977,69.0261,68.9598,68.9693,5408.0
2023-06-29 15:20:00,72.92,72.98,72.91,72.96,7338.0,68.9788,69.0355,68.9693,69.0166,7338.0
2023-06-29 15:25:00,72.98,72.98,72.9,72.98,28044.0,69.0355,69.0355,68.9598,69.0355,28044.0
2023-06-29 15:30:00,72.97,73.06,72.97,73.03,10877.0,69.0261,69.1112,69.0261,69.0828,10877.0
2023-06-29 15:35:00,73.03,73.05,72.96,72.98,9843.0,69.0828,69.1017,69.0166,69.0355,9843.0
2023-06-29 15:40:00,72.98,73.01,72.96,72.98,16300.0,69.0355,69.0639,69.0166,69.0355,16300.0
2023-06-29 15:45:00,72.97,72.98,72.89,72.9,17471.0,69.0261,69.0355,68.9504,68.9598,17471.0
2023-06-29 15:50:00,72.91,73.11,72.9,73.08,53299.0,68.9693,69.1585,68.9598,69.1301,53299.0
2023-06-29 15:55:00,73.07,73.17,73.02,73.17,110926.0,69.1206,69.2152,69.0734,69.2152,110926.0
2023-06-30 09:30:00,73.55,73.61,73.43,73.61,21390.0,69.5747,69.6315,69.4612,69.6315,21390.0
2023-06-30 09:35:00,73.48,73.55,73.44,73.51,4027.0,69.5085,69.5747,69.4707,69.5369,4027.0
2023-06-30 09:40:00,73.48,73.49,73.31,73.36,5875.0,69.5085,69.5179,69.3477,69.395,5875.0
2023-06-30 09:45:00,73.29,73.29,73.16,73.22,9600.0,69.3288,69.3288,69.2058,69.2625,9600.0
2023-06-30 09:50:00,73.2,73.29,73.16,73.17,6309.0,69.2436,69.3288,69.2058,69.2152,6309.0
2023-06-30 09:55:00,73.16,73.39,73.16,73.28,8433.0,69.2058,69.4234,69.2058,69.3193,8433.0
2023-06-30 10:00:00,73.28,73.42,73.26,73.41,26744.0,69.3193,69.4517,69.3004,69.4423,26744.0
2023-06-30 10:05:00,73.42,73.52,73.36,73.51,12239.0,69.4517,69.5463,69.395,69.5369,12239.0
2023-06-30 10:10:00,73.52,73.58,73.45,73.49,12592.0,69.5463,69.6031,69.4801,69.5179,12592.0
2023-06-30 10:15:00,73.48,73.55,73.47,73.53,5852.0,69.5085,69.5747,69.499,69.5558,5852.0
2023-06-30 10:20:00,73.53,73.57,73.49,73.51,9479.0,69.5558,69.5936,69.5179,69.5369,9479.0
2023-06-30 10:25:00,73.52,73.59,73.5,73.56,8362.0,69.5463,69.6125,69.5274,69.5842,8362.0
2023-06-30 10:30:00,73.57,73.57,73.48,73.49,17588.0,69.5936,69.5936,69.5085,69.5179,17588.0
2023-06-30 10:35:00,73.47,73.47,73.28,73.33,15449.0,69.499,69.499,69.3193,69.3666,15449.0
2023-06-30 10:40:00,73.32,73.35,73.28,73.29,10181.0,69.3571,69.3855,69.3193,69.3288,10181.0
2023-06-30 10:45:00,73.25,73.25,73.14,73.17,21984.0,69.2909,69.2909,69.1869,69.2152,21984.0
2023-06-30 10:50:00,73.17,73.28,73.14,73.26,12373.0,69.2152,69.3193,69.1869,69.3004,12373.0
2023-06-30 10:55:00,73.27,73.37,73.26,73.34,28182.0,69.3098,69.4044,69.3004,69.3761,28182.0
2023-06-30 11:00:00,73.35,73.43,73.3,73.41,11992.0,69.3855,69.4612,69.3382,69.4423,11992.0
2023-06-30 11:05:00,73.41,73.54,73.39,73.54,7426.0,69.4423,69.5652,69.4234,69.5652,7426.0
2023-06-30 11:10:00,73.57,73.61,73.56,73.58,7575.0,69.5936,69.6315,69.5842,69.6031,7575.0
2023-06-30 11:15:00,73.58,73.59,73.54,73.58,6335.0,69.6031,69.6125,69.5652,69.6031,6335.0
2023-06-30 11:20:00,73.58,73.62,73.57,73.58,12865.0,69.6031,69.6409,69.5936,69.6031,12865.0
2023-06-30 11:25:00,73.59,73.7,73.58,73.69,14442.0,69.6125,69.7166,69.6031,69.7071,14442.0
2023-06-30 11:30:00,73.69,73.7,73.64,73.67,9850.0,69.7071,69.7166,69.6598,69.6882,9850.0
2023-06-30 11:35:00,73.67,73.69,73.62,73.62,8701.0,69.6882,69.7071,69.6409,69.6409,8701.0
2023-06-30 11:40:00,73.63,73.65,73.59,73.59,10971.0,69.6504,69.6693,69.6125,69.6125,10971.0
2023-06-30 11:45:00,73.6,73.62,73.55,73.55,13157.0,69.622,69.6409,69.5747,69.5747,13157.0
2023-06-30 11:50:00,73.54,73.56,73.5,73.52,6096.0,69.5652,69.5842,69.5274,69.5463,6096.0
2023-06-30 11:55:00,73.52,73.6,73.48,73.6,10509.0,69.5463,69.622,69.5085,69.622,10509.0
2023-06-30 12:00:00,73.61,73.66,73.61,73.62,6346.0,69.6315,69.6788,69.6315,69.6409,6346.0
2023-06-30 12:05:00,73.62,73.63,73.59,73.59,2221.0,69.6409,69.6504,69.6125,69.6125,2221.0
2023-06-30 12:10:00,73.59,73.69,73.59,73.67,6550.0,69.6125,69.7071,69.6125,69.6882,6550.0
2023-06-30 12:15:00,73.68,73.72,73.67,73.67,7458.0,69.6977,69.7355,69.6882,69.6882,7458.0
2023-06-30 12:20:00,73.65,73.72,73.63,73.7,6294.0,69.6693,69.7355,69.6504,69.7166,6294.0
2023-06-30 12:25:00,73.7,73.76,73.68,73.75,5411.0,69.7166,69.7734,69.6977,69.7639,5411.0
2023-06-30 12:30:00,73.76,73.78,73.74,73.76,7282.0,69.7734,69.7923,69.7544,69.7734,7282.0
2023-06-30 12:35:00,73.75,73.76,73.71,73.75,13744.0,69.7639,69.7734,69.7261,69.7639,13744.0
2023-06-30 12:40:00,73.74,73.75,73.71,73.71,9054.0,69.7544,69.7639,69.7261,69.7261,9054.0
2023-06-30 12:45:00,73.7,73.8,73.69,73.76,6506.0,69.7166,69.8112,69.7071,69.7734,6506.0
2023-06-30 12:50:00,73.76,73.8,73.74,73.79,4558.0,69.7734,69.8112,69.7544,69.8017,4558.0
2023-06-30 12:55:00,73.8,73.83,73.79,73.83,16976.0,69.8112,69.8396,69.8017,69.8396,16976.0
2023-06-30 13:00:00,73.83,73.83,73.78,73.78,20682.0,69.8396,69.8396,69.7923,69.7923,20682.0
2023-06-30 13:05:00,73.78,73.83,73.78,73.8,8295.0,69.7923,69.8396,69.7923,69.8112,8295.0
2023-06-30 13:10:00,73.8,73.81,73.69,73.69,8565.0,69.8112,69.8207,69.7071,69.7071,8565.0
2023-06-30 13:15:00,73.69,73.71,73.67,73.67,14303.0,69.7071,69.7261,69.6882,69.6882,14303.0
2023-06-30 13:20:00,73.68,73.72,73.66,73.72,9618.0,69.6977,69.7355,69.6788,69.7355,9618.0
2023-06-30 13:25:00,73.74,73.78,73.72,73.74,12897.0,69.7544,69.7923,69.7355,69.7544,12897.0
2023-06-30 13:30:00,73.75,73.81,73.68,73.78,24010.0,69.7639,69.8207,69.6977,69.7923,24010.0
2023-06-30 13:35:00,73.76,73.8,73.72,73.76,22761.0,69.7734,69.8112,69.7355,69.7734,22761.0
2023-06-30 13:40:00,73.75,73.75,73.69,73.7,13566.0,69.7639,69.7639,69.7071,69.7166,13566.0
2023-06-30 13:45:00,73.71,73.74,73.66,73.71,18973.0,69.7261,69.7544,69.6788,69.7261,18973.0
2023-06-30 13:50:00,73.7,73.71,73.66,73.68,5807.0,69.7166,69.7261,69.6788,69.6977,5807.0
2023-06-30 13:55:00,73.65,73.65,73.62,73.65,7834.0,69.6693,69.6693,69.6409,69.6693,7834.0
2023-06-30 14:00:00,73.66,73.67,73.63,73.63,6505.0,69.6788,69.6882,69.6504,69.6504,6505.0
2023-06-30 14:05:00,73.64,73.68,73.6,73.68,13734.0,69.6598,69.6977,69.622,69.6977,13734.0
2023-06-30 14:10:00,73.68,73.71,73.65,73.68,17581.0,69.6977,69.7261,69.6693,69.6977,17581.0
2023-06-30 14:15:00,73.69,73.74,73.67,73.68,15128.0,69.7071,69.7544,69.6882,69.6977,15128.0
2023-06-30 14:20:00,73.69,73.84,73.67,73.79,17288.0,69.7071,69.849,69.6882,69.8017,17288.0
2023-06-30 14:25:00,73.78,73.82,73.78,73.78,20863.0,69.7923,69.8301,69.7923,69.7923,20863.0
2023-06-30 14:30:00,73.8,73.86,73.8,73.85,14184.0,69.8112,69.8679,69.8112,69.8585,14184.0
2023-06-30 14:35:00,73.85,73.92,73.83,73.92,8262.0,69.8585,69.9247,69.8396,69.9247,8262.0
2023-06-30 14:40:00,73.92,73.98,73.92,73.97,9936.0,69.9247,69.9815,69.9247,69.972,9936.0
2023-06-30 14:45:00,73.96,73.97,73.9,73.92,15006.0,69.9625,69.972,69.9058,69.9247,15006.0
2023-06-30 14:50:00,73.9,73.91,73.87,73.91,20344.0,69.9058,69.9152,69.8774,69.9152,20344.0
2023-06-30 14:55:00,73.9,73.94,73.85,73.93,7532.0,69.9058,69.9436,69.8585,69.9342,7532.0
2023-06-30 15:00:00,73.93,73.96,73.89,73.95,21974.0,69.9342,69.9625,69.8963,69.9531,21974.0
2023-06-30 15:05:00,73.96,74.06,73.95,74.04,25678.0,69.9625,70.0571,69.9531,70.0382,25678.0
2023-06-30 15:10:00,74.03,74.03,73.95,73.99,17590.0,70.0288,70.0288,69.9531,69.9909,17590.0
2023-06-30 15:15:00,73.99,73.99,73.91,73.95,26119.0,69.9909,69.9909,69.9152,69.9531,26119.0
2023-06-30 15:20:00,73.95,74.03,73.9,74.03,36116.0,69.9531,70.0288,69.9058,70.0288,36116.0
2023-06-30 15:25:00,74.03,74.14,74.03,74.12,16115.0,70.0288,70.1328,70.0288,70.1139,16115.0
2023-06-30 15:30:00,74.12,74.17,74.09,74.17,20223.0,70.1139,70.1612,70.0855,70.1612,20223.0
2023-06-30 15:35:00,74.18,74.18,74.08,74.13,43063.0,70.1707,70.1707,70.0761,70.1234,43063.0
2023-06-30 15:40:00,74.15,74.18,74.12,74.15,34823.0,70.1423,70.1707,70.1139,70.1423,34823.0
2023-06-30 15:45:00,74.14,74.15,74.09,74.14,32816.0,70.1328,70.1423,70.0855,70.1328,32816.0
2023-06-30 15:50:00,74.16,74.3,74.14,74.29,77983.0,70.1517,70.2842,70.1328,70.2747,77983.0
2023-06-30 15:55:00,74.3,74.3,74.18,74.18,193185.0,70.2842,70.2842,70.1707,70.1707,193185.0
2023-07-03 09:30:00,73.94,74.04,73.8,74.02,22204.0,69.9436,70.0382,69.8112,70.0193,22204.0
2023-07-03 09:35:00,74.03,74.31,74.01,74.26,9506.0,70.0288,70.2936,70.0098,70.2463,9506.0
2023-07-03 09:40:00,74.3,74.3,74.15,74.23,6779.0,70.2842,70.2842,70.1423,70.218,6779.0
2023-07-03 09:45:00,74.23,74.28,74.2,74.23,10414.0,70.218,70.2652,70.1896,70.218,10414.0
2023-07-03 09:50:00,74.25,74.31,74.18,74.31,6939.0,70.2369,70.2936,70.1707,70.2936,6939.0
2023-07-03 09:55:00,74.33,74.49,74.33,74.48,11488.0,70.3125,70.4639,70.3125,70.4544,11488.0
2023-07-03 10:00:00,74.5,74.64,74.49,74.62,12152.0,70.4734,70.6058,70.4639,70.5869,12152.0
2023-07-03 10:05:00,74.61,74.69,74.57,74.67,11618.0,70.5774,70.6531,70.5396,70.6342,11618.0
2023-07-03 10:10:00,74.68,74.78,74.67,74.72,9574.0,70.6436,70.7382,70.6342,70.6815,9574.0
2023-07-03 10:15:00,74.72,74.76,74.57,74.59,11714.0,70.6815,70.7193,70.5396,70.5585,11714.0
2023-07-03 10:20:00,74.57,74.62,74.53,74.59,6988.0,70.5396,70.5869,70.5017,70.5585,6988.0
2023-07-03 10:25:00,74.62,74.67,74.54,74.6,7186.0,70.5869,70.6342,70.5112,70.568,7186.0
2023-07-03 10:30:00,74.62,74.65,74.56,74.65,12087.0,70.5869,70.6153,70.5301,70.6153,12087.0
2023-07-03 10:35:00,74.66,74.66,74.53,74.58,10785.0,70.6247,70.6247,70.5017,70.549,10785.0
2023-07-03 10:40:00,74.56,74.58,74.52,74.56,12987.0,70.5301,70.549,70.4923,70.5301,12987.0
2023-07-03 10:45:00,74.56,74.65,74.56,74.62,30386.0,70.5301,70.6153,70.5301,70.5869,30386.0
2023-07-03 10:50:00,74.6,74.63,74.56,74.63,8712.0,70.568,70.5963,70.5301,70.5963,8712.0
2023-07-03 10:55:00,74.63,74.86,74.62,74.83,18258.0,70.5963,70.8139,70.5869,70.7855,18258.0
2023-07-03 11:00:00,74.85,74.9,74.84,74.88,9449.0,70.8044,70.8517,70.795,70.8328,9449.0
2023-07-03 11:05:00,74.89,75.02,74.89,75.02,17921.0,70.8423,70.9653,70.8423,70.9653,17921.0
2023-07-03 11:10:00,75.01,75.13,74.94,75.0,26836.0,70.9558,71.0693,70.8896,70.9463,26836.0
2023-07-03 11:15:00,75.01,75.03,74.92,74.99,8949.0,70.9558,70.9747,70.8707,70.9369,8949.0
2023-07-03 11:20:00,74.98,75.01,74.91,75.01,20129.0,70.9274,70.9558,70.8612,70.9558,20129.0
2023-07-03 11:25:00,75.0,75.01,74.98,74.99,11812.0,70.9463,70.9558,70.9274,70.9369,11812.0
2023-07-03 11:30:00,74.99,74.99,74.86,74.9,25098.0,70.9369,70.9369,70.8139,70.8517,25098.0
2023-07-03 11:35:00,74.91,75.02,74.9,74.9,31986.0,70.8612,70.9653,70.8517,70.8517,31986.0
2023-07-03 11:40:00,74.9,74.9,74.81,74.81,22012.0,70.8517,70.8517,70.7666,70.7666,22012.0
2023-07-03 11:45:00,74.82,74.93,74.81,74.89,8559.0,70.7761,70.8801,70.7666,70.8423,8559.0
2023-07-03 11:50:00,74.89,74.89,74.82,74.88,12344.0,70.8423,70.8423,70.7761,70.8328,12344.0
2023-07-03 11:55:00,74.93,74.93,74.86,74.91,8205.0,70.8801,70.8801,70.8139,70.8612,8205.0
2023-07-03 12:00:00,74.91,74.91,74.86,74.87,9156.0,70.8612,70.8612,70.8139,70.8234,9156.0
2023-07-03 12:05:00,74.86,74.96,74.86,74.93,9843.0,70.8139,70.9085,70.8139,70.8801,9843.0
2023-07-03 12:10:00,74.93,75.02,74.9,74.98,10489.0,70.8801,70.9653,70.8517,70.9274,10489.0
2023-07-03 12:15:00,74.98,75.0,74.97,74.99,13325.0,70.9274,70.9463,70.918,70.9369,13325.0
2023-07-03 12:20:00,75.0,75.08,74.98,75.07,26097.0,70.9463,71.022,70.9274,71.0126,26097.0
2023-07-03 12:25:00,75.08,75.1,75.05,75.08,13706.0,71.022,71.0409,70.9936,71.022,13706.0
2023-07-03 12:30:00,75.09,75.12,75.04,75.07,17561.0,71.0315,71.0598,70.9842,71.0126,17561.0
2023-07-03 12:35:00,75.07,75.09,75.03,75.07,16116.0,71.0126,71.0315,70.9747,71.0126,16116.0
2023-07-03 12:40:00,75.07,75.12,75.05,75.07,15374.0,71.0126,71.0598,70.9936,71.0126,15374.0
2023-07-03 12:45:00,75.07,75.13,75.03,75.12,21861.0,71.0126,71.0693,70.9747,71.0598,21861.0
2023-07-03 12:50:00,75.12,75.22,75.12,75.18,29213.0,71.0598,71.1544,71.0598,71.1166,29213.0
2023-07-03 12:55:00,75.18,75.32,75.18,75.29,112513.0,71.1166,71.249,71.1166,71.2207,112513.0
2023-07-05 09:30:00,74.94,74.94,74.67,74.85,35420.0,70.8896,70.8896,70.6342,70.8044,35420.0
2023-07-05 09:35:00,74.91,74.92,74.61,74.63,10752.0,70.8612,70.8707,70.5774,70.5963,10752.0
2023-07-05 09:40:00,74.63,74.64,74.09,74.46,16451.0,70.5963,70.6058,70.0855,70.4355,16451.0
2023-07-05 09:45:00,74.41,74.51,74.3,74.38,19452.0,70.3882,70.4828,70.2842,70.3598,19452.0
2023-07-05 09:50:00,74.39,74.6,74.39,74.4,12771.0,70.3693,70.568,70.3693,70.3788,12771.0
2023-07-05 09:55:00,74.4,74.48,74.32,74.48,9522.0,70.3788,70.4544,70.3031,70.4544,9522.0
2023-07-05 10:00:00,74.5,74.54,74.41,74.47,13161.0,70.4734,70.5112,70.3882,70.445,13161.0
2023-07-05 10:05:00,74.45,74.51,74.42,74.47,9958.0,70.4261,70.4828,70.3977,70.445,9958.0
2023-07-05 10:10:00,74.47,74.56,74.42,74.55,20517.0,70.445,70.5301,70.3977,70.5207,20517.0
2023-07-05 10:15:00,74.54,74.54,74.44,74.49,8909.0,70.5112,70.5112,70.4166,70.4639,8909.0
2023-07-05 10:20:00,74.48,74.54,74.45,74.46,11939.0,70.4544,70.5112,70.4261,70.4355,11939.0
2023-07-05 10:25:00,74.45,74.51,74.44,74.5,14015.0,70.4261,70.4828,70.4166,70.4734,14015.0
2023-07-05 10:30:00,74.5,74.53,74.43,74.44,23492.0,70.4734,70.5017,70.4071,70.4166,23492.0
2023-07-05 10:35:00,74.42,74.47,74.41,74.45,31341.0,70.3977,70.445,70.3882,70.4261,31341.0
2023-07-05 10:40:00,74.45,74.49,74.29,74.29,20918.0,70.4261,70.4639,70.2747,70.2747,20918.0
2023-07-05 10:45:00,74.28,74.41,74.28,74.36,31419.0,70.2652,70.3882,70.2652,70.3409,31419.0
2023-07-05 10:50:00,74.35,74.41,74.34,74.38,20202.0,70.3315,70.3882,70.322,70.3598,20202.0
2023-07-05 10:55:00,74.38,74.42,74.34,74.39,34017.0,70.3598,70.3977,70.322,70.3693,34017.0
2023-07-05 11:00:00,74.39,74.47,74.38,74.47,16325.0,70.3693,70.445,70.3598,70.445,16325.0
2023-07-05 11:05:00,74.46,74.48,74.34,74.36,12166.0,70.4355,70.4544,70.322,70.3409,12166.0
2023-07-05 11:10:00,74.36,74.39,74.31,74.38,8568.0,70.3409,70.3693,70.2936,70.3598,8568.0
2023-07-05 11:15:00,74.39,74.4,74.25,74.27,8692.0,70.3693,70.3788,70.2369,70.2558,8692.0
2023-07-05 11:20:00,74.26,74.28,74.23,74.25,8282.0,70.2463,70.2652,70.218,70.2369,8282.0
2023-07-05 11:25:00,74.26,74.36,74.25,74.35,8036.0,70.2463,70.3409,70.2369,70.3315,8036.0
2023-07-05 11:30:00,74.35,74.37,74.28,74.31,6326.0,70.3315,70.3504,70.2652,70.2936,6326.0
2023-07-05 11:35:00,74.32,74.34,74.17,74.17,13665.0,70.3031,70.322,70.1612,70.1612,13665.0
2023-07-05 11:40:00,74.18,74.22,74.13,74.13,12603.0,70.1707,70.2085,70.1234,70.1234,12603.0
2023-07-05 11:45:00,74.14,74.19,74.08,74.08,18595.0,70.1328,70.1801,70.0761,70.0761,18595.0
2023-07-05 11:50:00,74.1,74.13,74.08,74.09,6434.0,70.095,70.1234,70.0761,70.0855,6434.0
2023-07-05 11:55:00,74.08,74.13,74.07,74.08,7903.0,70.0761,70.1234,70.0666,70.0761,7903.0
2023-07-05 12:00:00,74.09,74.13,74.03,74.03,15894.0,70.0855,70.1234,70.0288,70.0288,15894.0
2023-07-05 12:05:00,74.03,74.03,73.98,74.01,9266.0,70.0288,70.0288,69.9815,70.0098,9266.0
2023-07-05 12:10:00,74.0,74.02,73.93,73.94,11905.0,70.0004,70.0193,69.9342,69.9436,11905.0
2023-07-05 12:15:00,73.94,73.95,73.9,73.92,8889.0,69.9436,69.9531,69.9058,69.9247,8889.0
2023-07-05 12:20:00,73.91,73.93,73.88,73.93,12103.0,69.9152,69.9342,69.8869,69.9342,12103.0
2023-07-05 12:25:00,73.95,73.98,73.9,73.96,12987.0,69.9531,69.9815,69.9058,69.9625,12987.0
2023-07-05 12:30:00,73.97,74.11,73.97,74.1,23532.0,69.972,70.1044,69.972,70.095,23532.0
2023-07-05 12:35:00,74.1,74.16,74.09,74.13,14042.0,70.095,70.1517,70.0855,70.1234,14042.0
2023-07-05 12:40:00,74.14,74.16,74.13,74.15,8764.0,70.1328,70.1517,70.1234,70.1423,8764.0
2023-07-05 12:45:00,74.14,74.19,74.14,74.18,16567.0,70.1328,70.1801,70.1328,70.1707,16567.0
2023-07-05 12:50:00,74.17,74.17,74.08,74.09,9130.0,70.1612,70.1612,70.0761,70.0855,9130.0
2023-07-05 12:55:00,74.08,74.1,74.02,74.03,8484.0,70.0761,70.095,70.0193,70.0288,8484.0
2023-07-05 13:00:00,74.02,74.07,74.02,74.06,5926.0,70.0193,70.0666,70.0193,70.0571,5926.0
2023-07-05 13:05:00,74.05,74.08,73.98,74.03,9263.0,70.0477,70.0761,69.9815,70.0288,9263.0
2023-07-05 13:10:00,74.03,74.03,73.95,73.96,11609.0,70.0288,70.0288,69.9531,69.9625,11609.0
2023-07-05 13:15:00,73.95,74.0,73.92,73.97,11639.0,69.9531,70.0004,69.9247,69.972,11639.0
2023-07-05 13:20:00,74.01,74.09,74.01,74.07,6332.0,70.0098,70.0855,70.0098,70.0666,6332.0
2023-07-05 13:25:00,74.07,74.09,74.0,74.03,7261.0,70.0666,70.0855,70.0004,70.0288,7261.0
2023-07-05 13:30:00,74.04,74.04,73.97,73.98,12388.0,70.0382,70.0382,69.972,69.9815,12388.0
2023-07-05 13:35:00,73.99,74.04,73.99,74.03,8320.0,69.9909,70.0382,69.9909,70.0288,8320.0
2023-07-05 13:40:00,74.03,74.1,74.02,74.1,8191.0,70.0288,70.095,70.0193,70.095,8191.0
2023-07-05 13:45:00,74.1,74.14,74.06,74.14,9068.0,70.095,70.1328,70.0571,70.1328,9068.0
2023-07-05 13:50:00,74.13,74.19,74.13,74.18,5083.0,70.1234,70.1801,70.1234,70.1707,5083.0
2023-07-05 13:55:00,74.19,74.22,74.18,74.18,8986.0,70.1801,70.2085,70.1707,70.1707,8986.0
2023-07-05 14:00:00,74.18,74.22,74.12,74.12,6434.0,70.1707,70.2085,70.1139,70.1139,6434.0
2023-07-05 14:05:00,74.13,74.16,74.11,74.12,29167.0,70.1234,70.1517,70.1044,70.1139,29167.0
2023-07-05 14:10:00,74.12,74.12,74.09,74.11,5818.0,70.1139,70.1139,70.0855,70.1044,5818.0
2023-07-05 14:15:00,74.09,74.1,74.01,74.02,5626.0,70.0855,70.095,70.0098,70.0193,5626.0
2023-07-05 14:20:00,74.01,74.02,73.95,74.01,10602.0,70.0098,70.0193,69.9531,70.0098,10602.0
2023-07-05 14:25:00,74.0,74.07,74.0,74.04,6789.0,70.0004,70.0666,70.0004,70.0382,6789.0
2023-07-05 14:30:00,74.04,74.05,74.01,74.03,7721.0,70.0382,70.0477,70.0098,70.0288,7721.0
2023-07-05 14:35:00,74.02,74.05,73.96,73.96,19383.0,70.0193,70.0477,69.9625,69.9625,19383.0
2023-07-05 14:40:00,73.96,73.98,73.92,73.94,10238.0,69.9625,69.9815,69.9247,69.9436,10238.0
2023-07-05 14:45:00,73.95,73.97,73.92,73.94,17931.0,69.9531,69.972,69.9247,69.9436,17931.0
2023-07-05 14:50:00,73.95,74.1,73.94,74.03,70711.0,69.9531,70.095,69.9436,70.0288,70711.0
2023-07-05 14:55:00,74.05,74.09,73.98,74.05,43935.0,70.0477,70.0855,69.9815,70.0477,43935.0
2023-07-05 15:00:00,74.06,74.17,74.06,74.16,20718.0,70.0571,70.1612,70.0571,70.1517,20718.0
2023-07-05 15:05:00,74.16,74.25,74.15,74.23,16353.0,70.1517,70.2369,70.1423,70.218,16353.0
2023-07-05 15:10:00,74.24,74.28,74.19,74.27,18394.0,70.2274,70.2652,70.1801,70.2558,18394.0
2023-07-05 15:15:00,74.28,74.29,74.16,74.19,27106.0,70.2652,70.2747,70.1517,70.1801,27106.0
2023-07-05 15:20:00,74.19,74.25,74.14,74.23,32229.0,70.1801,70.2369,70.1328,70.218,32229.0
2023-07-05 15:25:00,74.23,74.34,74.21,74.31,19986.0,70.218,70.322,70.199,70.2936,19986.0
2023-07-05 15:30:00,74.32,74.34,74.25,74.26,24967.0,70.3031,70.322,70.2369,70.2463,24967.0
2023-07-05 15:35:00,74.27,74.28,74.22,74.25,36858.0,70.2558,70.2652,70.2085,70.2369,36858.0
2023-07-05 15:40:00,74.25,74.29,74.18,74.22,86205.0,70.2369,70.2747,70.1707,70.2085,86205.0
2023-07-05 15:45:00,74.21,74.22,74.14,74.2,44387.0,70.199,70.2085,70.1328,70.1896,44387.0
2023-07-05 15:50:00,74.21,74.31,74.19,74.27,79142.0,70.199,70.2936,70.1801,70.2558,79142.0
2023-07-05 15:55:00,74.27,74.31,74.2,74.28,170609.0,70.2558,70.2936,70.1896,70.2652,170609.0
2023-07-06 09:30:00,73.52,73.69,73.34,73.51,36304.0,70.0151,70.177,69.8437,70.0056,36304.0
2023-07-06 09:35:00,73.53,73.61,73.45,73.57,14250.0,70.0246,70.1008,69.9484,70.0627,14250.0
2023-07-06 09:40:00,73.55,73.55,73.4,73.41,7369.0,70.0437,70.0437,69.9008,69.9103,7369.0
2023-07-06 09:45:00,73.44,73.67,73.44,73.65,10132.0,69.9389,70.1579,69.9389,70.1389,10132.0
2023-07-06 09:50:00,73.68,73.8,73.67,73.76,22057.0,70.1675,70.2817,70.1579,70.2437,22057.0
2023-07-06 09:55:00,73.74,73.81,73.73,73.74,24182.0,70.2246,70.2913,70.2151,70.2246,24182.0
2023-07-06 10:00:00,73.72,73.81,73.72,73.78,19988.0,70.2056,70.2913,70.2056,70.2627,19988.0
2023-07-06 10:05:00,73.81,73.89,73.61,73.61,11444.0,70.2913,70.3675,70.1008,70.1008,11444.0
2023-07-06 10:10:00,73.6,73.71,73.58,73.66,11598.0,70.0913,70.196,70.0722,70.1484,11598.0
2023-07-06 10:15:00,73.64,73.64,73.49,73.51,6057.0,70.1294,70.1294,69.9865,70.0056,6057.0
2023-07-06 10:20:00,73.5,73.52,73.25,73.33,8214.0,69.996,70.0151,69.758,69.8342,8214.0
2023-07-06 10:25:00,73.32,73.32,73.11,73.11,12028.0,69.8246,69.8246,69.6246,69.6246,12028.0
2023-07-06 10:30:00,73.1,73.23,73.04,73.22,7933.0,69.6151,69.7389,69.558,69.7294,7933.0
2023-07-06 10:35:00,73.25,73.28,73.14,73.18,9933.0,69.758,69.7865,69.6532,69.6913,9933.0
2023-07-06 10:40:00,73.18,73.33,73.15,73.33,13718.0,69.6913,69.8342,69.6627,69.8342,13718.0
2023-07-06 10:45:00,73.33,73.43,73.33,73.41,12077.0,69.8342,69.9294,69.8342,69.9103,12077.0
2023-07-06 10:50:00,73.4,73.54,73.4,73.51,10220.0,69.9008,70.0341,69.9008,70.0056,10220.0
2023-07-06 10:55:00,73.52,73.57,73.49,73.55,12093.0,70.0151,70.0627,69.9865,70.0437,12093.0
2023-07-06 11:00:00,73.57,73.57,73.52,73.57,7952.0,70.0627,70.0627,70.0151,70.0627,7952.0
2023-07-06 11:05:00,73.57,73.66,73.56,73.63,13307.0,70.0627,70.1484,70.0532,70.1198,13307.0
2023-07-06 11:10:00,73.63,73.65,73.54,73.64,49633.0,70.1198,70.1389,70.0341,70.1294,49633.0
2023-07-06 11:15:00,73.66,73.73,73.55,73.71,12531.0,70.1484,70.2151,70.0437,70.196,12531.0
2023-07-06 11:20:00,73.71,73.78,73.7,73.78,10967.0,70.196,70.2627,70.1865,70.2627,10967.0
2023-07-06 11:25:00,73.77,73.82,73.7,73.72,11165.0,70.2532,70.3008,70.1865,70.2056,11165.0
2023-07-06 11:30:00,73.69,73.74,73.69,73.69,11690.0,70.177,70.2246,70.177,70.177,11690.0
2023-07-06 11:35:00,73.69,73.7,73.56,73.56,9530.0,70.177,70.1865,70.0532,70.0532,9530.0
2023-07-06 11:40:00,73.57,73.61,73.56,73.57,8649.0,70.0627,70.1008,70.0532,70.0627,8649.0
2023-07-06 11:45:00,73.58,73.77,73.58,73.73,14515.0,70.0722,70.2532,70.0722,70.2151,14515.0
2023-07-06 11:50:00,73.73,73.83,73.71,73.8,10605.0,70.2151,70.3103,70.196,70.2817,10605.0
2023-07-06 11:55:00,73.81,73.9,73.8,73.87,14554.0,70.2913,70.377,70.2817,70.3484,14554.0
2023-07-06 12:00:00,73.87,73.88,73.71,73.71,9811.0,70.3484,70.3579,70.196,70.196,9811.0
2023-07-06 12:05:00,73.73,73.73,73.68,73.72,7609.0,70.2151,70.2151,70.1675,70.2056,7609.0
2023-07-06 12:10:00,73.7,73.78,73.67,73.74,14268.0,70.1865,70.2627,70.1579,70.2246,14268.0
2023-07-06 12:15:00,73.75,73.84,73.74,73.77,8258.0,70.2341,70.3198,70.2246,70.2532,8258.0
2023-07-06 12:20:00,73.77,73.77,73.68,73.69,6059.0,70.2532,70.2532,70.1675,70.177,6059.0
2023-07-06 12:25:00,73.69,73.74,73.68,73.71,8033.0,70.177,70.2246,70.1675,70.196,8033.0
2023-07-06 12:30:00,73.71,73.71,73.68,73.69,7831.0,70.196,70.196,70.1675,70.177,7831.0
2023-07-06 12:35:00,73.68,73.69,73.58,73.58,4577.0,70.1675,70.177,70.0722,70.0722,4577.0
2023-07-06 12:40:00,73.59,73.68,73.59,73.63,10583.0,70.0818,70.1675,70.0818,70.1198,10583.0
2023-07-06 12:45:00,73.62,73.77,73.6,73.76,11921.0,70.1103,70.2532,70.0913,70.2437,11921.0
2023-07-06 12:50:00,73.75,73.79,73.73,73.79,5806.0,70.2341,70.2722,70.2151,70.2722,5806.0
2023-07-06 12:55:00,73.8,73.82,73.74,73.76,6977.0,70.2817,70.3008,70.2246,70.2437,6977.0
2023-07-06 13:00:00,73.76,73.76,73.7,73.72,12943.0,70.2437,70.2437,70.1865,70.2056,12943.0
2023-07-06 13:05:00,73.72,73.75,73.66,73.67,15836.0,70.2056,70.2341,70.1484,70.1579,15836.0
2023-07-06 13:10:00,73.68,73.74,73.68,73.72,20034.0,70.1675,70.2246,70.1675,70.2056,20034.0
2023-07-06 13:15:00,73.72,73.72,73.68,73.72,9573.0,70.2056,70.2056,70.1675,70.2056,9573.0
2023-07-06 13:20:00,73.72,73.85,73.71,73.84,14769.0,70.2056,70.3294,70.196,70.3198,14769.0
2023-07-06 13:25:00,73.84,74.05,73.84,74.05,32570.0,70.3198,70.5198,70.3198,70.5198,32570.0
2023-07-06 13:30:00,74.05,74.05,73.95,74.0,15825.0,70.5198,70.5198,70.4246,70.4722,15825.0
2023-07-06 13:35:00,74.0,74.12,74.0,74.12,8292.0,70.4722,70.5865,70.4722,70.5865,8292.0
2023-07-06 13:40:00,74.14,74.15,74.08,74.09,9988.0,70.6055,70.6151,70.5484,70.5579,9988.0
2023-07-06 13:45:00,74.08,74.08,74.04,74.07,6825.0,70.5484,70.5484,70.5103,70.5389,6825.0
2023-07-06 13:50:00,74.07,74.08,74.05,74.05,6829.0,70.5389,70.5484,70.5198,70.5198,6829.0
2023-07-06 13:55:00,74.04,74.13,74.03,74.12,7035.0,70.5103,70.596,70.5008,70.5865,7035.0
2023-07-06 14:00:00,74.12,74.16,74.11,74.15,8706.0,70.5865,70.6246,70.577,70.6151,8706.0
2023-07-06 14:05:00,74.15,74.19,74.12,74.15,24665.0,70.6151,70.6532,70.5865,70.6151,24665.0
2023-07-06 14:10:00,74.15,74.21,74.14,74.16,19128.0,70.6151,70.6722,70.6055,70.6246,19128.0
2023-07-06 14:15:00,74.15,74.16,74.14,74.16,8693.0,70.6151,70.6246,70.6055,70.6246,8693.0
2023-07-06 14:20:00,74.15,74.18,74.14,74.17,7913.0,70.6151,70.6436,70.6055,70.6341,7913.0
2023-07-06 14:25:00,74.17,74.18,74.14,74.18,12473.0,70.6341,70.6436,70.6055,70.6436,12473.0
2023-07-06 14:30:00,74.18,74.25,74.17,74.19,21921.0,70.6436,70.7103,70.6341,70.6532,21921.0
2023-07-06 14:35:00,74.19,74.24,74.16,74.22,17389.0,70.6532,70.7008,70.6246,70.6817,17389.0
2023-07-06 14:40:00,74.22,74.25,74.2,74.25,15345.0,70.6817,70.7103,70.6627,70.7103,15345.0
2023-07-06 14:45:00,74.25,74.28,74.22,74.28,31071.0,70.7103,70.7389,70.6817,70.7389,31071.0
2023-07-06 14:50:00,74.28,74.3,74.26,74.28,14944.0,70.7389,70.7579,70.7198,70.7389,14944.0
2023-07-06 14:55:00,74.29,74.38,74.29,74.36,23066.0,70.7484,70.8341,70.7484,70.815,23066.0
2023-07-06 15:00:00,74.36,74.38,74.32,74.32,28633.0,70.815,70.8341,70.777,70.777,28633.0
2023-07-06 15:05:00,74.33,74.35,74.26,74.33,26136.0,70.7865,70.8055,70.7198,70.7865,26136.0
2023-07-06 15:10:00,74.34,74.34,74.28,74.28,19159.0,70.796,70.796,70.7389,70.7389,19159.0
2023-07-06 15:15:00,74.28,74.44,74.27,74.39,27455.0,70.7389,70.8912,70.7293,70.8436,27455.0
2023-07-06 15:20:00,74.4,74.45,74.39,74.42,20788.0,70.8531,70.9008,70.8436,70.8722,20788.0
2023-07-06 15:25:00,74.42,74.45,74.3,74.31,35842.0,70.8722,70.9008,70.7579,70.7674,35842.0
2023-07-06 15:30:00,74.31,74.32,74.15,74.17,22371.0,70.7674,70.777,70.6151,70.6341,22371.0
2023-07-06 15:35:00,74.16,74.23,74.14,74.2,26736.0,70.6246,70.6912,70.6055,70.6627,26736.0
2023-07-06 15:40:00,74.2,74.23,74.14,74.16,21179.0,70.6627,70.6912,70.6055,70.6246,21179.0
2023-07-06 15:45:00,74.16,74.18,74.13,74.16,35530.0,70.6246,70.6436,70.596,70.6246,35530.0
2023-07-06 15:50:00,74.16,74.22,74.12,74.2,85537.0,70.6246,70.6817,70.5865,70.6627,85537.0
2023-07-06 15:55:00,74.2,74.26,74.17,74.19,168866.0,70.6627,70.7198,70.6341,70.6532,168866.0
2023-07-07 09:30:00,74.03,74.5,74.03,74.34,60879.0,70.5008,70.9484,70.5008,70.796,60879.0
2023-07-07 09:35:00,74.25,74.48,74.25,74.32,18103.0,70.7103,70.9293,70.7103,70.777,18103.0
2023-07-07 09:40:00,74.32,74.35,74.2,74.32,17088.0,70.777,70.8055,70.6627,70.777,17088.0
2023-07-07 09:45:00,74.32,74.47,74.26,74.47,9255.0,70.777,70.9198,70.7198,70.9198,9255.0
2023-07-07 09:50:00,74.47,74.51,74.36,74.37,12185.0,70.9198,70.9579,70.815,70.8246,12185.0
2023-07-07 09:55:00,74.36,74.44,74.3,74.39,9975.0,70.815,70.8912,70.7579,70.8436,9975.0
2023-07-07 10:00:00,74.36,74.39,74.24,74.26,6464.0,70.815,70.8436,70.7008,70.7198,6464.0
2023-07-07 10:05:00,74.26,74.3,74.17,74.26,15860.0,70.7198,70.7579,70.6341,70.7198,15860.0
2023-07-07 10:10:00,74.27,74.37,74.26,74.36,7223.0,70.7293,70.8246,70.7198,70.815,7223.0
2023-07-07 10:15:00,74.37,74.39,74.3,74.38,8414.0,70.8246,70.8436,70.7579,70.8341,8414.0
2023-07-07 10:20:00,74.38,74.43,74.35,74.36,10423.0,70.8341,70.8817,70.8055,70.815,10423.0
2023-07-07 10:25:00,74.33,74.37,74.31,74.31,5929.0,70.7865,70.8246,70.7674,70.7674,5929.0
2023-07-07 10:30:00,74.31,74.39,74.29,74.31,9519.0,70.7674,70.8436,70.7484,70.7674,9519.0
2023-07-07 10:35:00,74.31,74.41,74.31,74.39,9391.0,70.7674,70.8627,70.7674,70.8436,9391.0
2023-07-07 10:40:00,74.4,74.5,74.4,74.45,13021.0,70.8531,70.9484,70.8531,70.9008,13021.0
2023-07-07 10:45:00,74.45,74.5,74.37,74.45,8137.0,70.9008,70.9484,70.8246,70.9008,8137.0
2023-07-07 10:50:00,74.46,74.47,74.4,74.4,7077.0,70.9103,70.9198,70.8531,70.8531,7077.0
2023-07-07 10:55:00,74.41,74.49,74.41,74.47,7598.0,70.8627,70.9389,70.8627,70.9198,7598.0
2023-07-07 11:00:00,74.49,74.54,74.46,74.52,20664.0,70.9389,70.9865,70.9103,70.9674,20664.0
2023-07-07 11:05:00,74.5,74.5,74.41,74.41,6364.0,70.9484,70.9484,70.8627,70.8627,6364.0
2023-07-07 11:10:00,74.4,74.42,74.28,74.42,19225.0,70.8531,70.8722,70.7389,70.8722,19225.0
2023-07-07 11:15:00,74.42,74.45,74.35,74.4,7148.0,70.8722,70.9008,70.8055,70.8531,7148.0
2023-07-07 11:20:00,74.4,74.49,74.4,74.49,13025.0,70.8531,70.9389,70.8531,70.9389,13025.0
2023-07-07 11:25:00,74.49,74.5,74.44,74.46,14561.0,70.9389,70.9484,70.8912,70.9103,14561.0
2023-07-07 11:30:00,74.44,74.5,74.4,74.5,25797.0,70.8912,70.9484,70.8531,70.9484,25797.0
2023-07-07 11:35:00,74.5,74.52,74.43,74.46,18565.0,70.9484,70.9674,70.8817,70.9103,18565.0
2023-07-07 11:40:00,74.45,74.49,74.4,74.41,15040.0,70.9008,70.9389,70.8531,70.8627,15040.0
2023-07-07 11:45:00,74.41,74.46,74.38,74.41,10462.0,70.8627,70.9103,70.8341,70.8627,10462.0
2023-07-07 11:50:00,74.41,74.43,74.38,74.4,10795.0,70.8627,70.8817,70.8341,70.8531,10795.0
2023-07-07 11:55:00,74.41,74.54,74.4,74.47,34355.0,70.8627,70.9865,70.8531,70.9198,34355.0
2023-07-07 12:00:00,74.46,74.5,74.41,74.5,13609.0,70.9103,70.9484,70.8627,70.9484,13609.0
2023-07-07 12:05:00,74.5,74.61,74.49,74.54,32658.0,70.9484,71.0531,70.9389,70.9865,32658.0
2023-07-07 12:10:00,74.56,74.59,74.47,74.48,19774.0,71.0055,71.0341,70.9198,70.9293,19774.0
2023-07-07 12:15:00,74.49,74.5,74.38,74.43,47205.0,70.9389,70.9484,70.8341,70.8817,47205.0
2023-07-07 12:20:00,74.42,74.45,74.4,74.42,28482.0,70.8722,70.9008,70.8531,70.8722,28482.0
2023-07-07 12:25:00,74.42,74.44,74.37,74.37,25592.0,70.8722,70.8912,70.8246,70.8246,25592.0
2023-07-07 12:30:00,74.39,74.49,74.34,74.49,36043.0,70.8436,70.9389,70.796,70.9389,36043.0
2023-07-07 12:35:00,74.49,74.65,74.4,74.65,44016.0,70.9389,71.0912,70.8531,71.0912,44016.0
2023-07-07 12:40:00,74.65,74.87,74.64,74.82,18170.0,71.0912,71.3007,71.0817,71.2531,18170.0
2023-07-07 12:45:00,74.83,74.87,74.79,74.79,18713.0,71.2626,71.3007,71.2245,71.2245,18713.0
2023-07-07 12:50:00,74.78,74.8,74.76,74.78,8376.0,71.215,71.2341,71.196,71.215,8376.0
2023-07-07 12:55:00,74.8,74.89,74.8,74.87,6204.0,71.2341,71.3198,71.2341,71.3007,6204.0
2023-07-07 13:00:00,74.87,74.93,74.87,74.92,11829.0,71.3007,71.3579,71.3007,71.3484,11829.0
2023-07-07 13:05:00,74.92,74.97,74.92,74.96,7491.0,71.3484,71.396,71.3484,71.3864,7491.0
2023-07-07 13:10:00,74.95,74.97,74.91,74.96,15573.0,71.3769,71.396,71.3388,71.3864,15573.0
2023-07-07 13:15:00,74.95,74.98,74.9,74.96,9323.0,71.3769,71.4055,71.3293,71.3864,9323.0
2023-07-07 13:20:00,74.96,74.98,74.85,74.89,30803.0,71.3864,71.4055,71.2817,71.3198,30803.0
2023-07-07 13:25:00,74.89,74.93,74.87,74.91,8391.0,71.3198,71.3579,71.3007,71.3388,8391.0
2023-07-07 13:30:00,74.9,74.9,74.81,74.85,10430.0,71.3293,71.3293,71.2436,71.2817,10430.0
2023-07-07 13:35:00,74.85,74.85,74.76,74.79,11760.0,71.2817,71.2817,71.196,71.2245,11760.0
2023-07-07 13:40:00,74.79,74.84,74.79,74.84,7995.0,71.2245,71.2722,71.2245,71.2722,7995.0
2023-07-07 13:45:00,74.85,74.87,74.78,74.79,7252.0,71.2817,71.3007,71.215,71.2245,7252.0
2023-07-07 13:50:00,74.8,74.8,74.73,74.73,9210.0,71.2341,71.2341,71.1674,71.1674,9210.0
2023-07-07 13:55:00,74.74,74.76,74.62,74.73,36959.0,71.1769,71.196,71.0627,71.1674,36959.0
2023-07-07 14:00:00,74.72,74.72,74.65,74.72,10382.0,71.1579,71.1579,71.0912,71.1579,10382.0
2023-07-07 14:05:00,74.73,74.76,74.69,74.7,12984.0,71.1674,71.196,71.1293,71.1388,12984.0
2023-07-07 14:10:00,74.71,74.74,74.69,74.74,14994.0,71.1484,71.1769,71.1293,71.1769,14994.0
2023-07-07 14:15:00,74.74,74.76,74.69,74.73,19613.0,71.1769,71.196,71.1293,71.1674,19613.0
2023-07-07 14:20:00,74.71,74.73,74.66,74.69,17314.0,71.1484,71.1674,71.1007,71.1293,17314.0
2023-07-07 14:25:00,74.69,74.71,74.63,74.69,17638.0,71.1293,71.1484,71.0722,71.1293,17638.0
2023-07-07 14:30:00,74.7,74.72,74.67,74.69,11056.0,71.1388,71.1579,71.1103,71.1293,11056.0
2023-07-07 14:35:00,74.71,74.82,74.67,74.74,65338.0,71.1484,71.2531,71.1103,71.1769,65338.0
2023-07-07 14:40:00,74.75,74.8,74.74,74.74,8607.0,71.1865,71.2341,71.1769,71.1769,8607.0
2023-07-07 14:45:00,74.74,74.79,74.73,74.78,9977.0,71.1769,71.2245,71.1674,71.215,9977.0
2023-07-07 14:50:00,74.78,74.83,74.77,74.79,9247.0,71.215,71.2626,71.2055,71.2245,9247.0
2023-07-07 14:55:00,74.79,74.79,74.75,74.77,6376.0,71.2245,71.2245,71.1865,71.2055,6376.0
2023-07-07 15:00:00,74.77,74.81,74.76,74.79,11070.0,71.2055,71.2436,71.196,71.2245,11070.0
2023-07-07 15:05:00,74.78,74.81,74.76,74.77,11808.0,71.215,71.2436,71.196,71.2055,11808.0
2023-07-07 15:10:00,74.76,74.78,74.67,74.68,12053.0,71.196,71.215,71.1103,71.1198,12053.0
2023-07-07 15:15:00,74.68,74.71,74.58,74.62,17522.0,71.1198,71.1484,71.0246,71.0627,17522.0
2023-07-07 15:20:00,74.61,74.63,74.54,74.63,21907.0,71.0531,71.0722,70.9865,71.0722,21907.0
2023-07-07 15:25:00,74.64,74.65,74.55,74.55,19888.0,71.0817,71.0912,70.996,70.996,19888.0
2023-07-07 15:30:00,74.55,74.6,74.51,74.57,46216.0,70.996,71.0436,70.9579,71.015,46216.0
2023-07-07 15:35:00,74.56,74.56,74.4,74.42,34694.0,71.0055,71.0055,70.8531,70.8722,34694.0
2023-07-07 15:40:00,74.41,74.44,74.38,74.43,17437.0,70.8627,70.8912,70.8341,70.8817,17437.0
2023-07-07 15:45:00,74.43,74.44,74.3,74.33,24725.0,70.8817,70.8912,70.7579,70.7865,24725.0
2023-07-07 15:50:00,74.35,74.37,74.23,74.28,55532.0,70.8055,70.8246,70.6912,70.7389,55532.0
2023-07-07 15:55:00,74.29,74.34,74.23,74.34,165878.0,70.7484,70.796,70.6912,70.796,165878.0
2023-07-10 09:30:00,74.4,74.71,74.24,74.71,36197.0,70.8531,71.1484,70.7008,71.1484,36197.0
2023-07-10 09:35:00,74.7,74.72,74.39,74.39,11604.0,71.1388,71.1579,70.8436,70.8436,11604.0
2023-07-10 09:40:00,74.38,74.54,74.38,74.54,24324.0,70.8341,70.9865,70.8341,70.9865,24324.0
2023-07-10 09:45:00,74.54,74.87,74.53,74.86,12834.0,70.9865,71.3007,70.9769,71.2912,12834.0
2023-07-10 09:50:00,74.87,74.93,74.77,74.93,12185.0,71.3007,71.3579,71.2055,71.3579,12185.0
2023-07-10 09:55:00,74.93,75.0,74.89,74.98,12756.0,71.3579,71.4245,71.3198,71.4055,12756.0
2023-07-10 10:00:00,74.99,75.01,74.91,74.96,5915.0,71.415,71.4341,71.3388,71.3864,5915.0
2023-07-10 10:05:00,75.0,75.04,74.95,75.01,26435.0,71.4245,71.4626,71.3769,71.4341,26435.0
2023-07-10 10:10:00,75.02,75.02,74.87,74.94,8756.0,71.4436,71.4436,71.3007,71.3674,8756.0
2023-07-10 10:15:00,74.92,74.92,74.78,74.79,9574.0,71.3484,71.3484,71.215,71.2245,9574.0
2023-07-10 10:20:00,74.78,74.8,74.74,74.78,7718.0,71.215,71.2341,71.1769,71.215,7718.0
2023-07-10 10:25:00,74.79,74.84,74.76,74.79,5797.0,71.2245,71.2722,71.196,71.2245,5797.0
2023-07-10 10:30:00,74.8,74.97,74.8,74.89,23882.0,71.2341,71.396,71.2341,71.3198,23882.0
2023-07-10 10:35:00,74.88,74.96,74.84,74.94,15150.0,71.3103,71.3864,71.2722,71.3674,15150.0
2023-07-10 10:40:00,74.95,74.99,74.88,74.99,5613.0,71.3769,71.415,71.3103,71.415,5613.0
2023-07-10 10:45:00,74.98,75.0,74.92,74.97,8608.0,71.4055,71.4245,71.3484,71.396,8608.0
2023-07-10 10:50:00,74.98,75.0,74.89,74.9,4856.0,71.4055,71.4245,71.3198,71.3293,4856.0
2023-07-10 10:55:00,74.89,74.94,74.84,74.84,8881.0,71.3198,71.3674,71.2722,71.2722,8881.0
2023-07-10 11:00:00,74.85,74.88,74.76,74.81,13651.0,71.2817,71.3103,71.196,71.2436,13651.0
2023-07-10 11:05:00,74.8,74.8,74.68,74.7,8036.0,71.2341,71.2341,71.1198,71.1388,8036.0
2023-07-10 11:10:00,74.69,74.7,74.59,74.59,6268.0,71.1293,71.1388,71.0341,71.0341,6268.0
2023-07-10 11:15:00,74.61,74.61,74.54,74.55,6245.0,71.0531,71.0531,70.9865,70.996,6245.0
2023-07-10 11:20:00,74.54,74.66,74.52,74.66,9858.0,70.9865,71.1007,70.9674,71.1007,9858.0
2023-07-10 11:25:00,74.66,74.69,74.63,74.64,4138.0,71.1007,71.1293,71.0722,71.0817,4138.0
2023-07-10 11:30:00,74.64,74.7,74.62,74.63,5204.0,71.0817,71.1388,71.0627,71.0722,5204.0
2023-07-10 11:35:00,74.62,74.64,74.6,74.61,3506.0,71.0627,71.0817,71.0436,71.0531,3506.0
2023-07-10 11:40:00,74.62,74.65,74.57,74.58,9206.0,71.0627,71.0912,71.015,71.0246,9206.0
2023-07-10 11:45:00,74.57,74.66,74.57,74.65,6059.0,71.015,71.1007,71.015,71.0912,6059.0
2023-07-10 11:50:00,74.64,74.69,74.64,74.69,5452.0,71.0817,71.1293,71.0817,71.1293,5452.0
2023-07-10 11:55:00,74.7,74.75,74.68,74.75,4198.0,71.1388,71.1865,71.1198,71.1865,4198.0
2023-07-10 12:00:00,74.76,74.77,74.67,74.71,8288.0,71.196,71.2055,71.1103,71.1484,8288.0
2023-07-10 12:05:00,74.69,74.71,74.56,74.56,6183.0,71.1293,71.1484,71.0055,71.0055,6183.0
2023-07-10 12:10:00,74.57,74.61,74.53,74.54,3404.0,71.015,71.0531,70.9769,70.9865,3404.0
2023-07-10 12:15:00,74.53,74.61,74.52,74.61,7039.0,70.9769,71.0531,70.9674,71.0531,7039.0
2023-07-10 12:20:00,74.62,74.62,74.58,74.6,3241.0,71.0627,71.0627,71.0246,71.0436,3241.0
2023-07-10 12:25:00,74.6,74.62,74.56,74.61,6206.0,71.0436,71.0627,71.0055,71.0531,6206.0
2023-07-10 12:30:00,74.62,74.64,74.61,74.63,4244.0,71.0627,71.0817,71.0531,71.0722,4244.0
2023-07-10 12:35:00,74.62,74.62,74.56,74.57,6327.0,71.0627,71.0627,71.0055,71.015,6327.0
2023-07-10 12:40:00,74.57,74.63,74.57,74.62,1500.0,71.015,71.0722,71.015,71.0627,1500.0
2023-07-10 12:45:00,74.63,74.65,74.61,74.64,4430.0,71.0722,71.0912,71.0531,71.0817,4430.0
2023-07-10 12:50:00,74.63,74.63,74.6,74.61,3625.0,71.0722,71.0722,71.0436,71.0531,3625.0
2023-07-10 12:55:00,74.6,74.6,74.56,74.59,5316.0,71.0436,71.0436,71.0055,71.0341,5316.0
2023-07-10 13:00:00,74.59,74.6,74.52,74.53,3651.0,71.0341,71.0436,70.9674,70.9769,3651.0
2023-07-10 13:05:00,74.52,74.55,74.49,74.52,7677.0,70.9674,70.996,70.9389,70.9674,7677.0
2023-07-10 13:10:00,74.52,74.61,74.52,74.6,4821.0,70.9674,71.0531,70.9674,71.0436,4821.0
2023-07-10 13:15:00,74.6,74.6,74.54,74.57,5578.0,71.0436,71.0436,70.9865,71.015,5578.0
2023-07-10 13:20:00,74.58,74.59,74.53,74.54,3671.0,71.0246,71.0341,70.9769,70.9865,3671.0
2023-07-10 13:25:00,74.51,74.52,74.49,74.52,4026.0,70.9579,70.9674,70.9389,70.9674,4026.0
2023-07-10 13:30:00,74.54,74.54,74.48,74.53,7274.0,70.9865,70.9865,70.9293,70.9769,7274.0
2023-07-10 13:35:00,74.52,74.55,74.47,74.53,5610.0,70.9674,70.996,70.9198,70.9769,5610.0
2023-07-10 13:40:00,74.53,74.6,74.52,74.57,8941.0,70.9769,71.0436,70.9674,71.015,8941.0
2023-07-10 13:45:00,74.56,74.56,74.51,74.52,3532.0,71.0055,71.0055,70.9579,70.9674,3532.0
2023-07-10 13:50:00,74.5,74.5,74.46,74.49,6536.0,70.9484,70.9484,70.9103,70.9389,6536.0
2023-07-10 13:55:00,74.49,74.5,74.44,74.46,6304.0,70.9389,70.9484,70.8912,70.9103,6304.0
2023-07-10 14:00:00,74.47,74.48,74.4,74.44,12457.0,70.9198,70.9293,70.8531,70.8912,12457.0
2023-07-10 14:05:00,74.44,74.45,74.41,74.41,5739.0,70.8912,70.9008,70.8627,70.8627,5739.0
2023-07-10 14:10:00,74.42,74.44,74.37,74.39,7523.0,70.8722,70.8912,70.8246,70.8436,7523.0
2023-07-10 14:15:00,74.39,74.4,74.33,74.34,9018.0,70.8436,70.8531,70.7865,70.796,9018.0
2023-07-10 14:20:00,74.33,74.36,74.33,74.33,7598.0,70.7865,70.815,70.7865,70.7865,7598.0
2023-07-10 14:25:00,74.34,74.35,74.31,74.32,6430.0,70.796,70.8055,70.7674,70.777,6430.0
2023-07-10 14:30:00,74.31,74.32,74.25,74.26,6601.0,70.7674,70.777,70.7103,70.7198,6601.0
2023-07-10 14:35:00,74.27,74.27,74.19,74.19,10378.0,70.7293,70.7293,70.6532,70.6532,10378.0
2023-07-10 14:40:00,74.19,74.2,74.15,74.17,15873.0,70.6532,70.6627,70.6151,70.6341,15873.0
2023-07-10 14:45:00,74.16,74.17,74.13,74.15,12202.0,70.6246,70.6341,70.596,70.6151,12202.0
2023-07-10 14:50:00,74.15,74.22,74.14,74.22,10435.0,70.6151,70.6817,70.6055,70.6817,10435.0
2023-07-10 14:55:00,74.22,74.26,74.19,74.2,12482.0,70.6817,70.7198,70.6532,70.6627,12482.0
2023-07-10 15:00:00,74.19,74.19,74.13,74.13,6483.0,70.6532,70.6532,70.596,70.596,6483.0
2023-07-10 15:05:00,74.15,74.17,74.12,74.13,7232.0,70.6151,70.6341,70.5865,70.596,7232.0
2023-07-10 15:10:00,74.13,74.14,74.09,74.13,10193.0,70.596,70.6055,70.5579,70.596,10193.0
2023-07-10 15:15:00,74.14,74.15,74.09,74.1,6080.0,70.6055,70.6151,70.5579,70.5674,6080.0
2023-07-10 15:20:00,74.11,74.11,74.07,74.08,8911.0,70.577,70.577,70.5389,70.5484,8911.0
2023-07-10 15:25:00,74.08,74.12,74.06,74.09,10984.0,70.5484,70.5865,70.5294,70.5579,10984.0
2023-07-10 15:30:00,74.08,74.09,74.02,74.03,13653.0,70.5484,70.5579,70.4913,70.5008,13653.0
2023-07-10 15:35:00,74.03,74.03,73.94,73.98,36680.0,70.5008,70.5008,70.4151,70.4532,36680.0
2023-07-10 15:40:00,73.99,74.02,73.96,73.96,21006.0,70.4627,70.4913,70.4341,70.4341,21006.0
2023-07-10 15:45:00,73.97,73.99,73.83,73.85,47969.0,70.4436,70.4627,70.3103,70.3294,47969.0
2023-07-10 15:50:00,73.84,73.95,73.76,73.94,84687.0,70.3198,70.4246,70.2437,70.4151,84687.0
2023-07-10 15:55:00,73.94,74.08,73.9,74.07,163772.0,70.4151,70.5484,70.377,70.5389,163772.0
2023-07-11 09:30:00,74.24,74.68,74.08,74.59,29276.0,70.7008,71.1198,70.5484,71.0341,29276.0
2023-07-11 09:35:00,74.59,74.62,74.36,74.47,9282.0,71.0341,71.0627,70.815,70.9198,9282.0
2023-07-11 09:40:00,74.53,74.59,74.49,74.49,13548.0,70.9769,71.0341,70.9389,70.9389,13548.0
2023-07-11 09:45:00,74.51,74.6,74.49,74.58,8167.0,70.9579,71.0436,70.9389,71.0246,8167.0
2023-07-11 09:50:00,74.57,74.59,74.53,74.58,8057.0,71.015,71.0341,70.9769,71.0246,8057.0
2023-07-11 09:55:00,74.61,74.68,74.61,74.63,14376.0,71.0531,71.1198,71.0531,71.0722,14376.0
2023-07-11 10:00:00,74.63,74.68,74.59,74.64,15326.0,71.0722,71.1198,71.0341,71.0817,15326.0
2023-07-11 10:05:00,74.63,74.68,74.59,74.65,10219.0,71.0722,71.1198,71.0341,71.0912,10219.0
2023-07-11 10:10:00,74.65,74.72,74.59,74.67,10138.0,71.0912,71.1579,71.0341,71.1103,10138.0
2023-07-11 10:15:00,74.66,74.69,74.63,74.66,12193.0,71.1007,71.1293,71.0722,71.1007,12193.0
2023-07-11 10:20:00,74.66,74.67,74.53,74.55,11600.0,71.1007,71.1103,70.9769,70.996,11600.0
2023-07-11 10:25:00,74.56,74.57,74.37,74.37,6637.0,71.0055,71.015,70.8246,70.8246,6637.0
2023-07-11 10:30:00,74.38,74.38,74.18,74.2,13118.0,70.8341,70.8341,70.6436,70.6627,13118.0
2023-07-11 10:35:00,74.19,74.19,74.03,74.06,11159.0,70.6532,70.6532,70.5008,70.5294,11159.0
2023-07-11 10:40:00,74.07,74.11,74.02,74.07,25239.0,70.5389,70.577,70.4913,70.5389,25239.0
2023-07-11 10:45:00,74.06,74.08,73.93,74.05,23944.0,70.5294,70.5484,70.4055,70.5198,23944.0
2023-07-11 10:50:00,74.05,74.05,73.97,73.98,14007.0,70.5198,70.5198,70.4436,70.4532,14007.0
2023-07-11 10:55:00,73.97,74.07,73.94,74.02,12836.0,70.4436,70.5389,70.4151,70.4913,12836.0
2023-07-11 11:00:00,74.02,74.02,73.94,73.98,8565.0,70.4913,70.4913,70.4151,70.4532,8565.0
2023-07-11 11:05:00,74.0,74.09,73.96,74.09,36354.0,70.4722,70.5579,70.4341,70.5579,36354.0
2023-07-11 11:10:00,74.08,74.2,74.05,74.15,16326.0,70.5484,70.6627,70.5198,70.6151,16326.0
2023-07-11 11:15:00,74.16,74.26,74.09,74.24,42471.0,70.6246,70.7198,70.5579,70.7008,42471.0
2023-07-11 11:20:00,74.27,74.31,74.24,74.25,6790.0,70.7293,70.7674,70.7008,70.7103,6790.0
2023-07-11 11:25:00,74.25,74.3,74.21,74.23,10106.0,70.7103,70.7579,70.6722,70.6912,10106.0
2023-07-11 11:30:00,74.22,74.27,74.19,74.2,8018.0,70.6817,70.7293,70.6532,70.6627,8018.0
2023-07-11 11:35:00,74.19,74.23,74.18,74.22,9030.0,70.6532,70.6912,70.6436,70.6817,9030.0
2023-07-11 11:40:00,74.19,74.27,74.19,74.22,9145.0,70.6532,70.7293,70.6532,70.6817,9145.0
2023-07-11 11:45:00,74.21,74.24,74.17,74.19,10301.0,70.6722,70.7008,70.6341,70.6532,10301.0
2023-07-11 11:50:00,74.19,74.19,74.09,74.1,19807.0,70.6532,70.6532,70.5579,70.5674,19807.0
2023-07-11 11:55:00,74.1,74.13,74.09,74.11,10173.0,70.5674,70.596,70.5579,70.577,10173.0
2023-07-11 12:00:00,74.11,74.19,74.09,74.19,8285.0,70.577,70.6532,70.5579,70.6532,8285.0
2023-07-11 12:05:00,74.18,74.18,74.12,74.14,9491.0,70.6436,70.6436,70.5865,70.6055,9491.0
2023-07-11 12:10:00,74.15,74.24,74.15,74.23,7423.0,70.6151,70.7008,70.6151,70.6912,7423.0
2023-07-11 12:15:00,74.25,74.33,74.24,74.33,12593.0,70.7103,70.7865,70.7008,70.7865,12593.0
2023-07-11 12:20:00,74.33,74.4,74.22,74.23,13643.0,70.7865,70.8531,70.6817,70.6912,13643.0
2023-07-11 12:25:00,74.24,74.29,74.14,74.2,6849.0,70.7008,70.7484,70.6055,70.6627,6849.0
2023-07-11 12:30:00,74.2,74.22,74.16,74.2,12425.0,70.6627,70.6817,70.6246,70.6627,12425.0
2023-07-11 12:35:00,74.18,74.22,74.16,74.19,19443.0,70.6436,70.6817,70.6246,70.6532,19443.0
2023-07-11 12:40:00,74.2,74.28,74.2,74.26,4305.0,70.6627,70.7389,70.6627,70.7198,4305.0
2023-07-11 12:45:00,74.27,74.27,74.21,74.23,7097.0,70.7293,70.7293,70.6722,70.6912,7097.0
2023-07-11 12:50:00,74.24,74.31,74.2,74.31,10125.0,70.7008,70.7674,70.6627,70.7674,10125.0
2023-07-11 12:55:00,74.31,74.34,74.3,74.33,7347.0,70.7674,70.796,70.7579,70.7865,7347.0
2023-07-11 13:00:00,74.33,74.39,74.29,74.29,12706.0,70.7865,70.8436,70.7484,70.7484,12706.0
2023-07-11 13:05:00,74.29,74.3,74.26,74.29,10630.0,70.7484,70.7579,70.7198,70.7484,10630.0
2023-07-11 13:10:00,74.29,74.29,74.23,74.25,9568.0,70.7484,70.7484,70.6912,70.7103,9568.0
2023-07-11 13:15:00,74.24,74.24,74.13,74.18,45703.0,70.7008,70.7008,70.596,70.6436,45703.0
2023-07-11 13:20:00,74.18,74.19,74.12,74.15,10156.0,70.6436,70.6532,70.5865,70.6151,10156.0
2023-07-11 13:25:00,74.14,74.22,74.13,74.21,9289.0,70.6055,70.6817,70.596,70.6722,9289.0
2023-07-11 13:30:00,74.21,74.22,74.11,74.12,10315.0,70.6722,70.6817,70.577,70.5865,10315.0
2023-07-11 13:35:00,74.12,74.17,74.08,74.15,14175.0,70.5865,70.6341,70.5484,70.6151,14175.0
2023-07-11 13:40:00,74.14,74.15,74.11,74.11,11834.0,70.6055,70.6151,70.577,70.577,11834.0
2023-07-11 13:45:00,74.12,74.16,74.08,74.16,12227.0,70.5865,70.6246,70.5484,70.6246,12227.0
2023-07-11 13:50:00,74.16,74.16,74.07,74.08,14389.0,70.6246,70.6246,70.5389,70.5484,14389.0
2023-07-11 13:55:00,74.07,74.11,74.03,74.11,10574.0,70.5389,70.577,70.5008,70.577,10574.0
2023-07-11 14:00:00,74.12,74.13,74.1,74.11,14816.0,70.5865,70.596,70.5674,70.577,14816.0
2023-07-11 14:05:00,74.1,74.12,74.05,74.06,23683.0,70.5674,70.5865,70.5198,70.5294,23683.0
2023-07-11 14:10:00,74.05,74.06,74.01,74.05,10693.0,70.5198,70.5294,70.4817,70.5198,10693.0
2023-07-11 14:15:00,74.04,74.1,74.01,74.09,5946.0,70.5103,70.5674,70.4817,70.5579,5946.0
2023-07-11 14:20:00,74.08,74.12,74.06,74.09,7998.0,70.5484,70.5865,70.5294,70.5579,7998.0
2023-07-11 14:25:00,74.09,74.13,74.07,74.09,11499.0,70.5579,70.596,70.5389,70.5579,11499.0
2023-07-11 14:30:00,74.1,74.1,74.06,74.09,7964.0,70.5674,70.5674,70.5294,70.5579,7964.0
2023-07-11 14:35:00,74.09,74.09,73.95,73.96,34562.0,70.5579,70.5579,70.4246,70.4341,34562.0
2023-07-11 14:40:00,73.95,74.05,73.95,74.04,9439.0,70.4246,70.5198,70.4246,70.5103,9439.0
2023-07-11 14:45:00,74.06,74.09,74.03,74.06,17115.0,70.5294,70.5579,70.5008,70.5294,17115.0
2023-07-11 14:50:00,74.06,74.08,73.98,74.0,13740.0,70.5294,70.5484,70.4532,70.4722,13740.0
2023-07-11 14:55:00,73.99,74.02,73.99,74.02,12965.0,70.4627,70.4913,70.4627,70.4913,12965.0
2023-07-11 15:00:00,74.0,74.02,73.93,73.97,10858.0,70.4722,70.4913,70.4055,70.4436,10858.0
2023-07-11 15:05:00,73.97,74.0,73.95,73.97,9522.0,70.4436,70.4722,70.4246,70.4436,9522.0
2023-07-11 15:10:00,73.96,73.96,73.88,73.91,13441.0,70.4341,70.4341,70.3579,70.3865,13441.0
2023-07-11 15:15:00,73.9,73.91,73.86,73.9,13398.0,70.377,70.3865,70.3389,70.377,13398.0
2023-07-11 15:20:00,73.91,73.93,73.87,73.92,16013.0,70.3865,70.4055,70.3484,70.396,16013.0
2023-07-11 15:25:00,73.91,73.96,73.9,73.92,15576.0,70.3865,70.4341,70.377,70.396,15576.0
2023-07-11 15:30:00,73.92,73.92,73.79,73.83,17289.0,70.396,70.396,70.2722,70.3103,17289.0
2023-07-11 15:35:00,73.83,73.92,73.81,73.87,23694.0,70.3103,70.396,70.2913,70.3484,23694.0
2023-07-11 15:40:00,73.87,73.93,73.85,73.92,23180.0,70.3484,70.4055,70.3294,70.396,23180.0
2023-07-11 15:45:00,73.93,74.02,73.93,74.01,51867.0,70.4055,70.4913,70.4055,70.4817,51867.0
2023-07-11 15:50:00,74.01,74.05,73.95,73.97,123031.0,70.4817,70.5198,70.4246,70.4436,123031.0
2023-07-11 15:55:00,73.97,74.05,73.95,73.99,174296.0,70.4436,70.5198,70.4246,70.4627,174296.0
2023-07-12 09:30:00,74.4,74.53,74.4,74.41,24979.0,70.8531,70.9769,70.8531,70.8627,24979.0
2023-07-12 09:35:00,74.41,74.49,74.16,74.17,4903.0,70.8627,70.9389,70.6246,70.6341,4903.0
2023-07-12 09:40:00,74.16,74.18,74.03,74.09,7331.0,70.6246,70.6436,70.5008,70.5579,7331.0
2023-07-12 09:45:00,74.06,74.08,73.93,73.93,16073.0,70.5294,70.5484,70.4055,70.4055,16073.0
2023-07-12 09:50:00,73.95,73.96,73.88,73.88,10008.0,70.4246,70.4341,70.3579,70.3579,10008.0
2023-07-12 09:55:00,73.87,73.87,73.77,73.83,11806.0,70.3484,70.3484,70.2532,70.3103,11806.0
2023-07-12 10:00:00,73.84,73.93,73.77,73.81,14681.0,70.3198,70.4055,70.2532,70.2913,14681.0
2023-07-12 10:05:00,73.79,73.87,73.76,73.86,13021.0,70.2722,70.3484,70.2437,70.3389,13021.0
2023-07-12 10:10:00,73.85,73.94,73.83,73.84,16868.0,70.3294,70.4151,70.3103,70.3198,16868.0
2023-07-12 10:15:00,73.85,73.87,73.72,73.73,21199.0,70.3294,70.3484,70.2056,70.2151,21199.0
2023-07-12 10:20:00,73.71,73.81,73.69,73.81,26321.0,70.196,70.2913,70.177,70.2913,26321.0
2023-07-12 10:25:00,73.81,73.95,73.81,73.94,12991.0,70.2913,70.4246,70.2913,70.4151,12991.0
2023-07-12 10:30:00,73.94,74.05,73.93,74.01,19054.0,70.4151,70.5198,70.4055,70.4817,19054.0
2023-07-12 10:35:00,74.03,74.09,73.94,74.01,9787.0,70.5008,70.5579,70.4151,70.4817,9787.0
2023-07-12 10:40:00,74.04,74.06,73.96,73.98,9736.0,70.5103,70.5294,70.4341,70.4532,9736.0
2023-07-12 10:45:00,73.99,74.02,73.92,74.02,16655.0,70.4627,70.4913,70.396,70.4913,16655.0
2023-07-12 10:50:00,74.02,74.03,73.9,73.94,12548.0,70.4913,70.5008,70.377,70.4151,12548.0
2023-07-12 10:55:00,73.94,73.99,73.91,73.98,11126.0,70.4151,70.4627,70.3865,70.4532,11126.0
2023-07-12 11:00:00,73.97,74.04,73.97,74.02,13839.0,70.4436,70.5103,70.4436,70.4913,13839.0
2023-07-12 11:05:00,74.03,74.07,74.01,74.03,19938.0,70.5008,70.5389,70.4817,70.5008,19938.0
2023-07-12 11:10:00,74.03,74.06,74.0,74.04,11256.0,70.5008,70.5294,70.4722,70.5103,11256.0
2023-07-12 11:15:00,74.04,74.04,73.95,73.98,12329.0,70.5103,70.5103,70.4246,70.4532,12329.0
2023-07-12 11:20:00,73.99,74.03,73.94,74.03,16050.0,70.4627,70.5008,70.4151,70.5008,16050.0
2023-07-12 11:25:00,74.03,74.1,74.0,74.09,25599.0,70.5008,70.5674,70.4722,70.5579,25599.0
2023-07-12 11:30:00,74.06,74.2,74.0,74.19,30723.0,70.5294,70.6627,70.4722,70.6532,30723.0
2023-07-12 11:35:00,74.2,74.23,74.17,74.19,20051.0,70.6627,70.6912,70.6341,70.6532,20051.0
2023-07-12 11:40:00,74.18,74.31,74.1,74.31,10972.0,70.6436,70.7674,70.5674,70.7674,10972.0
2023-07-12 11:45:00,74.27,74.38,74.26,74.34,9636.0,70.7293,70.8341,70.7198,70.796,9636.0
2023-07-12 11:50:00,74.34,74.37,74.31,74.33,6934.0,70.796,70.8246,70.7674,70.7865,6934.0
2023-07-12 11:55:00,74.34,74.38,74.25,74.26,5893.0,70.796,70.8341,70.7103,70.7198,5893.0
2023-07-12 12:00:00,74.24,74.25,74.14,74.21,4164.0,70.7008,70.7103,70.6055,70.6722,4164.0
2023-07-12 12:05:00,74.23,74.31,74.23,74.29,4907.0,70.6912,70.7674,70.6912,70.7484,4907.0
2023-07-12 12:10:00,74.29,74.39,74.27,74.38,10392.0,70.7484,70.8436,70.7293,70.8341,10392.0
2023-07-12 12:15:00,74.4,74.41,74.3,74.3,11300.0,70.8531,70.8627,70.7579,70.7579,11300.0
2023-07-12 12:20:00,74.28,74.34,74.28,74.33,4651.0,70.7389,70.796,70.7389,70.7865,4651.0
2023-07-12 12:25:00,74.33,74.35,74.29,74.31,7358.0,70.7865,70.8055,70.7484,70.7674,7358.0
2023-07-12 12:30:00,74.3,74.33,74.25,74.3,5757.0,70.7579,70.7865,70.7103,70.7579,5757.0
2023-07-12 12:35:00,74.31,74.32,74.26,74.26,7652.0,70.7674,70.777,70.7198,70.7198,7652.0
2023-07-12 12:40:00,74.26,74.27,74.16,74.17,13099.0,70.7198,70.7293,70.6246,70.6341,13099.0
2023-07-12 12:45:00,74.15,74.18,74.13,74.15,14989.0,70.6151,70.6436,70.596,70.6151,14989.0
2023-07-12 12:50:00,74.16,74.21,74.14,74.2,6266.0,70.6246,70.6722,70.6055,70.6627,6266.0
2023-07-12 12:55:00,74.2,74.21,74.07,74.07,14653.0,70.6627,70.6722,70.5389,70.5389,14653.0
2023-07-12 13:00:00,74.07,74.14,74.07,74.12,6728.0,70.5389,70.6055,70.5389,70.5865,6728.0
2023-07-12 13:05:00,74.12,74.12,74.03,74.11,11984.0,70.5865,70.5865,70.5008,70.577,11984.0
2023-07-12 13:10:00,74.1,74.15,74.09,74.12,24339.0,70.5674,70.6151,70.5579,70.5865,24339.0
2023-07-12 13:15:00,74.13,74.18,74.12,74.18,11292.0,70.596,70.6436,70.5865,70.6436,11292.0
2023-07-12 13:20:00,74.19,74.19,74.12,74.12,9642.0,70.6532,70.6532,70.5865,70.5865,9642.0
2023-07-12 13:25:00,74.11,74.15,74.08,74.09,18036.0,70.577,70.6151,70.5484,70.5579,18036.0
2023-07-12 13:30:00,74.09,74.12,74.07,74.12,11342.0,70.5579,70.5865,70.5389,70.5865,11342.0
2023-07-12 13:35:00,74.13,74.14,74.09,74.09,10482.0,70.596,70.6055,70.5579,70.5579,10482.0
2023-07-12 13:40:00,74.1,74.13,74.04,74.05,17765.0,70.5674,70.596,70.5103,70.5198,17765.0
2023-07-12 13:45:00,74.06,74.13,74.05,74.11,8608.0,70.5294,70.596,70.5198,70.577,8608.0
2023-07-12 13:50:00,74.12,74.13,74.09,74.13,8188.0,70.5865,70.596,70.5579,70.596,8188.0
2023-07-12 13:55:00,74.13,74.15,74.07,74.12,13339.0,70.596,70.6151,70.5389,70.5865,13339.0
2023-07-12 14:00:00,74.11,74.16,74.09,74.14,16448.0,70.577,70.6246,70.5579,70.6055,16448.0
2023-07-12 14:05:00,74.14,74.21,74.14,74.21,7686.0,70.6055,70.6722,70.6055,70.6722,7686.0
2023-07-12 14:10:00,74.21,74.24,74.18,74.21,6825.0,70.6722,70.7008,70.6436,70.6722,6825.0
2023-07-12 14:15:00,74.2,74.23,74.17,74.17,4325.0,70.6627,70.6912,70.6341,70.6341,4325.0
2023-07-12 14:20:00,74.16,74.21,74.13,74.15,4795.0,70.6246,70.6722,70.596,70.6151,4795.0
2023-07-12 14:25:00,74.12,74.13,74.1,74.11,2898.0,70.5865,70.596,70.5674,70.577,2898.0
2023-07-12 14:30:00,74.11,74.13,74.06,74.08,10940.0,70.577,70.596,70.5294,70.5484,10940.0
2023-07-12 14:35:00,74.07,74.08,74.06,74.08,11939.0,70.5389,70.5484,70.5294,70.5484,11939.0
2023-07-12 14:40:00,74.08,74.08,74.03,74.04,6300.0,70.5484,70.5484,70.5008,70.5103,6300.0
2023-07-12 14:45:00,74.05,74.05,74.0,74.01,8776.0,70.5198,70.5198,70.4722,70.4817,8776.0
2023-07-12 14:50:00,74.01,74.04,74.0,74.02,10984.0,70.4817,70.5103,70.4722,70.4913,10984.0
2023-07-12 14:55:00,74.01,74.03,73.99,74.03,6539.0,70.4817,70.5008,70.4627,70.5008,6539.0
2023-07-12 15:00:00,74.03,74.06,73.99,74.05,21244.0,70.5008,70.5294,70.4627,70.5198,21244.0
2023-07-12 15:05:00,74.04,74.1,74.04,74.06,10026.0,70.5103,70.5674,70.5103,70.5294,10026.0
2023-07-12 15:10:00,74.06,74.08,74.02,74.03,10136.0,70.5294,70.5484,70.4913,70.5008,10136.0
2023-07-12 15:15:00,74.03,74.04,74.0,74.03,7904.0,70.5008,70.5103,70.4722,70.5008,7904.0
2023-07-12 15:20:00,74.03,74.03,73.98,73.99,20141.0,70.5008,70.5008,70.4532,70.4627,20141.0
2023-07-12 15:25:00,73.98,74.03,73.93,73.98,8907.0,70.4532,70.5008,70.4055,70.4532,8907.0
2023-07-12 15:30:00,73.98,74.07,73.97,74.04,14313.0,70.4532,70.5389,70.4436,70.5103,14313.0
2023-07-12 15:35:00,74.05,74.06,73.97,73.97,15496.0,70.5198,70.5294,70.4436,70.4436,15496.0
2023-07-12 15:40:00,73.96,74.0,73.94,74.0,16253.0,70.4341,70.4722,70.4151,70.4722,16253.0
2023-07-12 15:45:00,74.0,74.02,73.89,73.89,40874.0,70.4722,70.4913,70.3675,70.3675,40874.0
2023-07-12 15:50:00,73.86,73.93,73.85,73.91,36583.0,70.3389,70.4055,70.3294,70.3865,36583.0
2023-07-12 15:55:00,73.9,73.9,73.77,73.82,136969.0,70.377,70.377,70.2532,70.3008,136969.0
2023-07-13 09:30:00,73.9,73.94,73.77,73.88,31137.0,70.377,70.4151,70.2532,70.3579,31137.0
2023-07-13 09:35:00,73.92,73.94,73.77,73.86,9628.0,70.396,70.4151,70.2532,70.3389,9628.0
2023-07-13 09:40:00,73.86,73.88,73.66,73.7,9922.0,70.3389,70.3579,70.1484,70.1865,9922.0
2023-07-13 09:45:00,73.69,74.02,73.69,73.96,8543.0,70.177,70.4913,70.177,70.4341,8543.0
2023-07-13 09:50:00,73.94,73.95,73.82,73.82,4275.0,70.4151,70.4246,70.3008,70.3008,4275.0
2023-07-13 09:55:00,73.81,73.81,73.7,73.7,3585.0,70.2913,70.2913,70.1865,70.1865,3585.0
2023-07-13 10:00:00,73.71,73.71,73.55,73.55,7943.0,70.196,70.196,70.0437,70.0437,7943.0
2023-07-13 10:05:00,73.58,73.61,73.51,73.53,9683.0,70.0722,70.1008,70.0056,70.0246,9683.0
2023-07-13 10:10:00,73.52,73.57,73.48,73.5,8671.0,70.0151,70.0627,69.977,69.996,8671.0
2023-07-13 10:15:00,73.49,73.5,73.33,73.34,11699.0,69.9865,69.996,69.8342,69.8437,11699.0
2023-07-13 10:20:00,73.34,73.4,73.33,73.4,9206.0,69.8437,69.9008,69.8342,69.9008,9206.0
2023-07-13 10:25:00,73.41,73.45,73.36,73.36,8314.0,69.9103,69.9484,69.8627,69.8627,8314.0
2023-07-13 10:30:00,73.36,73.49,73.35,73.46,11049.0,69.8627,69.9865,69.8532,69.958,11049.0
2023-07-13 10:35:00,73.47,73.54,73.38,73.41,13738.0,69.9675,70.0341,69.8818,69.9103,13738.0
2023-07-13 10:40:00,73.4,73.45,73.39,73.39,5683.0,69.9008,69.9484,69.8913,69.8913,5683.0
2023-07-13 10:45:00,73.39,73.48,73.38,73.42,20288.0,69.8913,69.977,69.8818,69.9199,20288.0
2023-07-13 10:50:00,73.42,73.45,73.38,73.42,5653.0,69.9199,69.9484,69.8818,69.9199,5653.0
2023-07-13 10:55:00,73.42,73.45,73.38,73.44,7229.0,69.9199,69.9484,69.8818,69.9389,7229.0
2023-07-13 11:00:00,73.43,73.43,73.38,73.4,4833.0,69.9294,69.9294,69.8818,69.9008,4833.0
2023-07-13 11:05:00,73.38,73.43,73.38,73.42,9026.0,69.8818,69.9294,69.8818,69.9199,9026.0
2023-07-13 11:10:00,73.43,73.51,73.42,73.49,14246.0,69.9294,70.0056,69.9199,69.9865,14246.0
2023-07-13 11:15:00,73.49,73.67,73.49,73.63,10829.0,69.9865,70.1579,69.9865,70.1198,10829.0
2023-07-13 11:20:00,73.63,73.65,73.59,73.64,15195.0,70.1198,70.1389,70.0818,70.1294,15195.0
2023-07-13 11:25:00,73.65,73.74,73.64,73.67,12136.0,70.1389,70.2246,70.1294,70.1579,12136.0
2023-07-13 11:30:00,73.69,73.76,73.68,73.76,14334.0,70.177,70.2437,70.1675,70.2437,14334.0
2023-07-13 11:35:00,73.75,73.81,73.75,73.8,7429.0,70.2341,70.2913,70.2341,70.2817,7429.0
2023-07-13 11:40:00,73.79,73.79,73.73,73.76,9169.0,70.2722,70.2722,70.2151,70.2437,9169.0
2023-07-13 11:45:00,73.75,73.84,73.75,73.8,11898.0,70.2341,70.3198,70.2341,70.2817,11898.0
2023-07-13 11:50:00,73.8,73.9,73.78,73.81,12206.0,70.2817,70.377,70.2627,70.2913,12206.0
2023-07-13 11:55:00,73.8,73.84,73.77,73.84,4565.0,70.2817,70.3198,70.2532,70.3198,4565.0
2023-07-13 12:00:00,73.85,73.94,73.83,73.91,16546.0,70.3294,70.4151,70.3103,70.3865,16546.0
2023-07-13 12:05:00,73.91,73.93,73.89,73.93,4939.0,70.3865,70.4055,70.3675,70.4055,4939.0
2023-07-13 12:10:00,73.93,73.94,73.89,73.94,9444.0,70.4055,70.4151,70.3675,70.4151,9444.0
2023-07-13 12:15:00,73.95,73.96,73.92,73.96,6148.0,70.4246,70.4341,70.396,70.4341,6148.0
2023-07-13 12:20:00,73.95,73.97,73.9,73.92,5248.0,70.4246,70.4436,70.377,70.396,5248.0
2023-07-13 12:25:00,73.92,73.93,73.89,73.89,9474.0,70.396,70.4055,70.3675,70.3675,9474.0
2023-07-13 12:30:00,73.89,73.9,73.84,73.9,10381.0,70.3675,70.377,70.3198,70.377,10381.0
2023-07-13 12:35:00,73.9,73.94,73.88,73.89,8765.0,70.377,70.4151,70.3579,70.3675,8765.0
2023-07-13 12:40:00,73.9,73.91,73.86,73.87,10652.0,70.377,70.3865,70.3389,70.3484,10652.0
2023-07-13 12:45:00,73.87,73.9,73.81,73.83,5984.0,70.3484,70.377,70.2913,70.3103,5984.0
2023-07-13 12:50:00,73.82,73.85,73.81,73.84,7473.0,70.3008,70.3294,70.2913,70.3198,7473.0
2023-07-13 12:55:00,73.83,73.85,73.79,73.85,6261.0,70.3103,70.3294,70.2722,70.3294,6261.0
2023-07-13 13:00:00,73.85,73.85,73.74,73.75,6573.0,70.3294,70.3294,70.2246,70.2341,6573.0
2023-07-13 13:05:00,73.75,73.8,73.74,73.77,10538.0,70.2341,70.2817,70.2246,70.2532,10538.0
2023-07-13 13:10:00,73.79,73.87,73.78,73.87,5063.0,70.2722,70.3484,70.2627,70.3484,5063.0
2023-07-13 13:15:00,73.86,73.88,73.84,73.85,8012.0,70.3389,70.3579,70.3198,70.3294,8012.0
2023-07-13 13:20:00,73.86,73.87,73.83,73.85,5381.0,70.3389,70.3484,70.3103,70.3294,5381.0
2023-07-13 13:25:00,73.84,73.89,73.81,73.82,19669.0,70.3198,70.3675,70.2913,70.3008,19669.0
2023-07-13 13:30:00,73.84,73.87,73.79,73.81,7376.0,70.3198,70.3484,70.2722,70.2913,7376.0
2023-07-13 13:35:00,73.82,73.83,73.79,73.81,6937.0,70.3008,70.3103,70.2722,70.2913,6937.0
2023-07-13 13:40:00,73.81,73.84,73.8,73.83,6730.0,70.2913,70.3198,70.2817,70.3103,6730.0
2023-07-13 13:45:00,73.84,73.89,73.81,73.89,7019.0,70.3198,70.3675,70.2913,70.3675,7019.0
2023-07-13 13:50:00,73.89,73.92,73.87,73.87,21945.0,70.3675,70.396,70.3484,70.3484,21945.0
2023-07-13 13:55:00,73.88,73.88,73.82,73.86,6776.0,70.3579,70.3579,70.3008,70.3389,6776.0
2023-07-13 14:00:00,73.85,73.86,73.81,73.83,4551.0,70.3294,70.3389,70.2913,70.3103,4551.0
2023-07-13 14:05:00,73.84,73.87,73.83,73.84,9579.0,70.3198,70.3484,70.3103,70.3198,9579.0
2023-07-13 14:10:00,73.84,73.84,73.78,73.8,8203.0,70.3198,70.3198,70.2627,70.2817,8203.0
2023-07-13 14:15:00,73.8,73.85,73.79,73.85,5822.0,70.2817,70.3294,70.2722,70.3294,5822.0
2023-07-13 14:20:00,73.86,73.9,73.82,73.83,13157.0,70.3389,70.377,70.3008,70.3103,13157.0
2023-07-13 14:25:00,73.84,73.84,73.8,73.81,6605.0,70.3198,70.3198,70.2817,70.2913,6605.0
2023-07-13 14:30:00,73.8,73.81,73.77,73.8,7628.0,70.2817,70.2913,70.2532,70.2817,7628.0
2023-07-13 14:35:00,73.81,73.83,73.73,73.73,10653.0,70.2913,70.3103,70.2151,70.2151,10653.0
2023-07-13 14:40:00,73.74,73.75,73.71,73.74,5036.0,70.2246,70.2341,70.196,70.2246,5036.0
2023-07-13 14:45:00,73.74,73.75,73.72,73.74,6676.0,70.2246,70.2341,70.2056,70.2246,6676.0
2023-07-13 14:50:00,73.73,73.73,73.68,73.68,8379.0,70.2151,70.2151,70.1675,70.1675,8379.0
2023-07-13 14:55:00,73.67,73.7,73.65,73.69,11610.0,70.1579,70.1865,70.1389,70.177,11610.0
2023-07-13 15:00:00,73.69,73.72,73.68,73.71,6156.0,70.177,70.2056,70.1675,70.196,6156.0
2023-07-13 15:05:00,73.7,73.71,73.67,73.69,12270.0,70.1865,70.196,70.1579,70.177,12270.0
2023-07-13 15:10:00,73.7,73.72,73.67,73.69,10957.0,70.1865,70.2056,70.1579,70.177,10957.0
2023-07-13 15:15:00,73.68,73.69,73.53,73.58,22929.0,70.1675,70.177,70.0246,70.0722,22929.0
2023-07-13 15:20:00,73.58,73.64,73.54,73.63,13762.0,70.0722,70.1294,70.0341,70.1198,13762.0
2023-07-13 15:25:00,73.62,73.64,73.57,73.59,13974.0,70.1103,70.1294,70.0627,70.0818,13974.0
2023-07-13 15:30:00,73.6,73.61,73.54,73.56,40573.0,70.0913,70.1008,70.0341,70.0532,40573.0
2023-07-13 15:35:00,73.55,73.55,73.48,73.51,27214.0,70.0437,70.0437,69.977,70.0056,27214.0
2023-07-13 15:40:00,73.51,73.55,73.46,73.55,26687.0,70.0056,70.0437,69.958,70.0437,26687.0
2023-07-13 15:45:00,73.55,73.56,73.46,73.46,33958.0,70.0437,70.0532,69.958,69.958,33958.0
2023-07-13 15:50:00,73.46,73.47,73.37,73.38,70481.0,69.958,69.9675,69.8722,69.8818,70481.0
2023-07-13 15:55:00,73.38,73.38,73.26,73.27,220600.0,69.8818,69.8818,69.7675,69.777,220600.0
2023-07-14 09:30:00,73.1,73.2,72.9,73.01,37965.0,69.6151,69.7103,69.4247,69.5294,37965.0
2023-07-14 09:35:00,73.02,73.13,72.89,72.94,10213.0,69.5389,69.6437,69.4151,69.4627,10213.0
2023-07-14 09:40:00,72.94,72.96,72.7,72.84,10511.0,69.4627,69.4818,69.2342,69.3675,10511.0
2023-07-14 09:45:00,72.82,72.93,72.7,72.71,11260.0,69.3485,69.4532,69.2342,69.2437,11260.0
2023-07-14 09:50:00,72.73,72.74,72.53,72.59,8404.0,69.2628,69.2723,69.0723,69.1294,8404.0
2023-07-14 09:55:00,72.61,72.64,72.55,72.56,6382.0,69.1485,69.177,69.0913,69.1009,6382.0
2023-07-14 10:00:00,72.54,72.67,72.42,72.55,13183.0,69.0818,69.2056,68.9675,69.0913,13183.0
2023-07-14 10:05:00,72.59,72.64,72.56,72.58,11034.0,69.1294,69.177,69.1009,69.1199,11034.0
2023-07-14 10:10:00,72.56,72.65,72.55,72.61,7228.0,69.1009,69.1866,69.0913,69.1485,7228.0
2023-07-14 10:15:00,72.61,72.68,72.53,72.55,10665.0,69.1485,69.2151,69.0723,69.0913,10665.0
2023-07-14 10:20:00,72.53,72.56,72.49,72.54,7382.0,69.0723,69.1009,69.0342,69.0818,7382.0
2023-07-14 10:25:00,72.52,72.57,72.48,72.49,13355.0,69.0628,69.1104,69.0247,69.0342,13355.0
2023-07-14 10:30:00,72.49,72.56,72.48,72.53,8791.0,69.0342,69.1009,69.0247,69.0723,8791.0
2023-07-14 10:35:00,72.59,72.7,72.57,72.7,14758.0,69.1294,69.2342,69.1104,69.2342,14758.0
2023-07-14 10:40:00,72.69,72.76,72.64,72.72,6395.0,69.2247,69.2913,69.177,69.2532,6395.0
2023-07-14 10:45:00,72.71,72.85,72.7,72.81,9199.0,69.2437,69.377,69.2342,69.3389,9199.0
2023-07-14 10:50:00,72.81,72.82,72.62,72.65,12717.0,69.3389,69.3485,69.158,69.1866,12717.0
2023-07-14 10:55:00,72.66,72.77,72.64,72.76,11100.0,69.1961,69.3008,69.177,69.2913,11100.0
2023-07-14 11:00:00,72.77,72.85,72.77,72.81,28745.0,69.3008,69.377,69.3008,69.3389,28745.0
2023-07-14 11:05:00,72.82,72.89,72.78,72.88,9985.0,69.3485,69.4151,69.3104,69.4056,9985.0
2023-07-14 11:10:00,72.9,72.9,72.84,72.85,10904.0,69.4247,69.4247,69.3675,69.377,10904.0
2023-07-14 11:15:00,72.84,72.93,72.84,72.91,17201.0,69.3675,69.4532,69.3675,69.4342,17201.0
2023-07-14 11:20:00,72.93,72.95,72.87,72.87,13892.0,69.4532,69.4723,69.3961,69.3961,13892.0
2023-07-14 11:25:00,72.87,72.92,72.84,72.9,12767.0,69.3961,69.4437,69.3675,69.4247,12767.0
2023-07-14 11:30:00,72.9,72.97,72.88,72.97,8847.0,69.4247,69.4913,69.4056,69.4913,8847.0
2023-07-14 11:35:00,72.95,72.99,72.92,72.97,5311.0,69.4723,69.5104,69.4437,69.4913,5311.0
2023-07-14 11:40:00,72.97,72.97,72.84,72.88,9439.0,69.4913,69.4913,69.3675,69.4056,9439.0
2023-07-14 11:45:00,72.87,72.87,72.79,72.84,8313.0,69.3961,69.3961,69.3199,69.3675,8313.0
2023-07-14 11:50:00,72.84,72.87,72.8,72.87,6025.0,69.3675,69.3961,69.3294,69.3961,6025.0
2023-07-14 11:55:00,72.87,72.91,72.87,72.9,5795.0,69.3961,69.4342,69.3961,69.4247,5795.0
2023-07-14 12:00:00,72.91,72.98,72.91,72.94,7457.0,69.4342,69.5008,69.4342,69.4627,7457.0
2023-07-14 12:05:00,72.94,72.94,72.85,72.86,7971.0,69.4627,69.4627,69.377,69.3866,7971.0
2023-07-14 12:10:00,72.87,72.92,72.85,72.9,8742.0,69.3961,69.4437,69.377,69.4247,8742.0
2023-07-14 12:15:00,72.9,72.92,72.86,72.89,7793.0,69.4247,69.4437,69.3866,69.4151,7793.0
2023-07-14 12:20:00,72.91,73.0,72.91,72.98,7210.0,69.4342,69.5199,69.4342,69.5008,7210.0
2023-07-14 12:25:00,72.97,73.04,72.92,72.98,56846.0,69.4913,69.558,69.4437,69.5008,56846.0
2023-07-14 12:30:00,72.99,73.04,72.96,73.0,8788.0,69.5104,69.558,69.4818,69.5199,8788.0
2023-07-14 12:35:00,72.98,72.98,72.9,72.91,6717.0,69.5008,69.5008,69.4247,69.4342,6717.0
2023-07-14 12:40:00,72.9,72.94,72.88,72.92,7852.0,69.4247,69.4627,69.4056,69.4437,7852.0
2023-07-14 12:45:00,72.92,72.94,72.86,72.88,21446.0,69.4437,69.4627,69.3866,69.4056,21446.0
2023-07-14 12:50:00,72.88,72.89,72.81,72.84,23886.0,69.4056,69.4151,69.3389,69.3675,23886.0
2023-07-14 12:55:00,72.86,72.97,72.86,72.96,24485.0,69.3866,69.4913,69.3866,69.4818,24485.0
2023-07-14 13:00:00,72.97,73.08,72.97,73.07,10959.0,69.4913,69.5961,69.4913,69.5865,10959.0
2023-07-14 13:05:00,73.08,73.1,73.02,73.06,12791.0,69.5961,69.6151,69.5389,69.577,12791.0
2023-07-14 13:10:00,73.08,73.18,73.07,73.13,9443.0,69.5961,69.6913,69.5865,69.6437,9443.0
2023-07-14 13:15:00,73.14,73.21,73.13,73.2,6912.0,69.6532,69.7199,69.6437,69.7103,6912.0
2023-07-14 13:20:00,73.2,73.22,73.12,73.12,7183.0,69.7103,69.7294,69.6342,69.6342,7183.0
2023-07-14 13:25:00,73.1,73.15,73.1,73.14,11618.0,69.6151,69.6627,69.6151,69.6532,11618.0
2023-07-14 13:30:00,73.14,73.18,73.11,73.17,11544.0,69.6532,69.6913,69.6246,69.6818,11544.0
2023-07-14 13:35:00,73.18,73.21,73.17,73.2,8939.0,69.6913,69.7199,69.6818,69.7103,8939.0
2023-07-14 13:40:00,73.19,73.21,73.18,73.18,9294.0,69.7008,69.7199,69.6913,69.6913,9294.0
2023-07-14 13:45:00,73.18,73.24,73.16,73.23,13128.0,69.6913,69.7484,69.6723,69.7389,13128.0
2023-07-14 13:50:00,73.23,73.26,73.21,73.21,8011.0,69.7389,69.7675,69.7199,69.7199,8011.0
2023-07-14 13:55:00,73.21,73.24,73.18,73.22,12224.0,69.7199,69.7484,69.6913,69.7294,12224.0
2023-07-14 14:00:00,73.23,73.25,73.2,73.2,19612.0,69.7389,69.758,69.7103,69.7103,19612.0
2023-07-14 14:05:00,73.22,73.22,73.18,73.19,16405.0,69.7294,69.7294,69.6913,69.7008,16405.0
2023-07-14 14:10:00,73.2,73.26,73.2,73.23,11265.0,69.7103,69.7675,69.7103,69.7389,11265.0
2023-07-14 14:15:00,73.23,73.33,73.22,73.3,9522.0,69.7389,69.8342,69.7294,69.8056,9522.0
2023-07-14 14:20:00,73.3,73.44,73.3,73.43,23322.0,69.8056,69.9389,69.8056,69.9294,23322.0
2023-07-14 14:25:00,73.44,73.47,73.3,73.32,20283.0,69.9389,69.9675,69.8056,69.8246,20283.0
2023-07-14 14:30:00,73.33,73.36,73.25,73.28,8382.0,69.8342,69.8627,69.758,69.7865,8382.0
2023-07-14 14:35:00,73.28,73.28,73.22,73.26,8419.0,69.7865,69.7865,69.7294,69.7675,8419.0
2023-07-14 14:40:00,73.28,73.38,73.28,73.32,21392.0,69.7865,69.8818,69.7865,69.8246,21392.0
2023-07-14 14:45:00,73.32,73.32,73.19,73.19,22227.0,69.8246,69.8246,69.7008,69.7008,22227.0
2023-07-14 14:50:00,73.2,73.22,73.16,73.17,13234.0,69.7103,69.7294,69.6723,69.6818,13234.0
2023-07-14 14:55:00,73.17,73.2,73.13,73.17,11898.0,69.6818,69.7103,69.6437,69.6818,11898.0
2023-07-14 15:00:00,73.18,73.18,73.05,73.1,21673.0,69.6913,69.6913,69.5675,69.6151,21673.0
2023-07-14 15:05:00,73.1,73.24,73.1,73.24,12333.0,69.6151,69.7484,69.6151,69.7484,12333.0
2023-07-14 15:10:00,73.24,73.33,73.24,73.33,11670.0,69.7484,69.8342,69.7484,69.8342,11670.0
2023-07-14 15:15:00,73.34,73.39,73.34,73.37,12002.0,69.8437,69.8913,69.8437,69.8722,12002.0
2023-07-14 15:20:00,73.36,73.37,73.3,73.31,11483.0,69.8627,69.8722,69.8056,69.8151,11483.0
2023-07-14 15:25:00,73.31,73.39,73.3,73.34,15358.0,69.8151,69.8913,69.8056,69.8437,15358.0
2023-07-14 15:30:00,73.35,73.35,73.26,73.28,12597.0,69.8532,69.8532,69.7675,69.7865,12597.0
2023-07-14 15:35:00,73.27,73.28,73.2,73.24,21276.0,69.777,69.7865,69.7103,69.7484,21276.0
2023-07-14 15:40:00,73.24,73.32,73.23,73.25,21370.0,69.7484,69.8246,69.7389,69.758,21370.0
2023-07-14 15:45:00,73.25,73.28,73.16,73.17,26821.0,69.758,69.7865,69.6723,69.6818,26821.0
2023-07-14 15:50:00,73.17,73.25,73.13,73.16,56882.0,69.6818,69.758,69.6437,69.6723,56882.0
2023-07-14 15:55:00,73.16,73.18,73.02,73.11,156831.0,69.6723,69.6913,69.5389,69.6246,156831.0
2023-07-17 09:30:00,72.89,73.0,72.76,72.84,29768.0,69.4151,69.5199,69.2913,69.3675,29768.0
2023-07-17 09:35:00,72.83,72.85,72.65,72.72,10004.0,69.358,69.377,69.1866,69.2532,10004.0
2023-07-17 09:40:00,72.7,72.9,72.68,72.89,4744.0,69.2342,69.4247,69.2151,69.4151,4744.0
2023-07-17 09:45:00,72.92,73.1,72.92,73.08,6611.0,69.4437,69.6151,69.4437,69.5961,6611.0
2023-07-17 09:50:00,73.09,73.27,73.09,73.27,8474.0,69.6056,69.777,69.6056,69.777,8474.0
2023-07-17 09:55:00,73.27,73.31,73.23,73.28,4825.0,69.777,69.8151,69.7389,69.7865,4825.0
2023-07-17 10:00:00,73.28,73.37,73.23,73.37,21084.0,69.7865,69.8722,69.7389,69.8722,21084.0
2023-07-17 10:05:00,73.36,73.45,73.33,73.38,20387.0,69.8627,69.9484,69.8342,69.8818,20387.0
2023-07-17 10:10:00,73.36,73.37,73.28,73.3,7591.0,69.8627,69.8722,69.7865,69.8056,7591.0
2023-07-17 10:15:00,73.31,73.34,73.27,73.33,4136.0,69.8151,69.8437,69.777,69.8342,4136.0
2023-07-17 10:20:00,73.35,73.4,73.29,73.38,9570.0,69.8532,69.9008,69.7961,69.8818,9570.0
2023-07-17 10:25:00,73.4,73.48,73.36,73.45,4726.0,69.9008,69.977,69.8627,69.9484,4726.0
2023-07-17 10:30:00,73.47,73.47,73.28,73.28,6509.0,69.9675,69.9675,69.7865,69.7865,6509.0
2023-07-17 10:35:00,73.29,73.31,73.23,73.28,7541.0,69.7961,69.8151,69.7389,69.7865,7541.0
2023-07-17 10:40:00,73.29,73.43,73.25,73.43,4129.0,69.7961,69.9294,69.758,69.9294,4129.0
2023-07-17 10:45:00,73.44,73.63,73.41,73.59,15944.0,69.9389,70.1198,69.9103,70.0818,15944.0
2023-07-17 10:50:00,73.56,73.57,73.39,73.4,7453.0,70.0532,70.0627,69.8913,69.9008,7453.0
2023-07-17 10:55:00,73.37,73.37,73.27,73.29,3243.0,69.8722,69.8722,69.777,69.7961,3243.0
2023-07-17 11:00:00,73.28,73.44,73.28,73.4,8530.0,69.7865,69.9389,69.7865,69.9008,8530.0
2023-07-17 11:05:00,73.39,73.46,73.39,73.45,9264.0,69.8913,69.958,69.8913,69.9484,9264.0
2023-07-17 11:10:00,73.45,73.51,73.44,73.49,5542.0,69.9484,70.0056,69.9389,69.9865,5542.0
2023-07-17 11:15:00,73.49,73.49,73.46,73.49,5666.0,69.9865,69.9865,69.958,69.9865,5666.0
2023-07-17 11:20:00,73.5,73.53,73.47,73.5,5750.0,69.996,70.0246,69.9675,69.996,5750.0
2023-07-17 11:25:00,73.49,73.49,73.36,73.37,9933.0,69.9865,69.9865,69.8627,69.8722,9933.0
2023-07-17 11:30:00,73.34,73.42,73.33,73.36,6073.0,69.8437,69.9199,69.8342,69.8627,6073.0
2023-07-17 11:35:00,73.37,73.43,73.37,73.41,5969.0,69.8722,69.9294,69.8722,69.9103,5969.0
2023-07-17 11:40:00,73.42,73.47,73.39,73.46,7112.0,69.9199,69.9675,69.8913,69.958,7112.0
2023-07-17 11:45:00,73.44,73.53,73.44,73.53,5420.0,69.9389,70.0246,69.9389,70.0246,5420.0
2023-07-17 11:50:00,73.52,73.54,73.47,73.48,14524.0,70.0151,70.0341,69.9675,69.977,14524.0
2023-07-17 11:55:00,73.47,73.53,73.46,73.46,5849.0,69.9675,70.0246,69.958,69.958,5849.0
2023-07-17 12:00:00,73.46,73.48,73.38,73.42,8257.0,69.958,69.977,69.8818,69.9199,8257.0
2023-07-17 12:05:00,73.43,73.47,73.4,73.4,5599.0,69.9294,69.9675,69.9008,69.9008,5599.0
2023-07-17 12:10:00,73.41,73.5,73.41,73.46,4567.0,69.9103,69.996,69.9103,69.958,4567.0
2023-07-17 12:15:00,73.45,73.5,73.44,73.45,8231.0,69.9484,69.996,69.9389,69.9484,8231.0
2023-07-17 12:20:00,73.45,73.49,73.41,73.48,4073.0,69.9484,69.9865,69.9103,69.977,4073.0
2023-07-17 12:25:00,73.46,73.5,73.43,73.5,5894.0,69.958,69.996,69.9294,69.996,5894.0
2023-07-17 12:30:00,73.49,73.49,73.43,73.49,4492.0,69.9865,69.9865,69.9294,69.9865,4492.0
2023-07-17 12:35:00,73.5,73.64,73.47,73.63,13710.0,69.996,70.1294,69.9675,70.1198,13710.0
2023-07-17 12:40:00,73.65,73.68,73.59,73.6,8326.0,70.1389,70.1675,70.0818,70.0913,8326.0
2023-07-17 12:45:00,73.59,73.6,73.49,73.49,3814.0,70.0818,70.0913,69.9865,69.9865,3814.0
2023-07-17 12:50:00,73.47,73.57,73.45,73.56,2992.0,69.9675,70.0627,69.9484,70.0532,2992.0
2023-07-17 12:55:00,73.54,73.55,73.52,73.52,4076.0,70.0341,70.0437,70.0151,70.0151,4076.0
2023-07-17 13:00:00,73.51,73.51,73.41,73.42,3470.0,70.0056,70.0056,69.9103,69.9199,3470.0
2023-07-17 13:05:00,73.41,73.42,73.34,73.37,4667.0,69.9103,69.9199,69.8437,69.8722,4667.0
2023-07-17 13:10:00,73.35,73.39,73.33,73.36,5317.0,69.8532,69.8913,69.8342,69.8627,5317.0
2023-07-17 13:15:00,73.37,73.4,73.36,73.37,8260.0,69.8722,69.9008,69.8627,69.8722,8260.0
2023-07-17 13:20:00,73.36,73.41,73.35,73.4,7975.0,69.8627,69.9103,69.8532,69.9008,7975.0
2023-07-17 13:25:00,73.39,73.43,73.38,73.39,5283.0,69.8913,69.9294,69.8818,69.8913,5283.0
2023-07-17 13:30:00,73.39,73.4,73.35,73.35,6128.0,69.8913,69.9008,69.8532,69.8532,6128.0
2023-07-17 13:35:00,73.35,73.37,73.31,73.33,6134.0,69.8532,69.8722,69.8151,69.8342,6134.0
2023-07-17 13:40:00,73.31,73.37,73.27,73.36,9412.0,69.8151,69.8722,69.777,69.8627,9412.0
2023-07-17 13:45:00,73.38,73.39,73.31,73.32,7707.0,69.8818,69.8913,69.8151,69.8246,7707.0
2023-07-17 13:50:00,73.32,73.32,73.3,73.32,6644.0,69.8246,69.8246,69.8056,69.8246,6644.0
2023-07-17 13:55:00,73.33,73.39,73.33,73.38,12462.0,69.8342,69.8913,69.8342,69.8818,12462.0
2023-07-17 14:00:00,73.38,73.44,73.35,73.36,3586.0,69.8818,69.9389,69.8532,69.8627,3586.0
2023-07-17 14:05:00,73.36,73.44,73.36,73.4,8148.0,69.8627,69.9389,69.8627,69.9008,8148.0
2023-07-17 14:10:00,73.39,73.45,73.39,73.45,4197.0,69.8913,69.9484,69.8913,69.9484,4197.0
2023-07-17 14:15:00,73.46,73.46,73.4,73.4,7364.0,69.958,69.958,69.9008,69.9008,7364.0
2023-07-17 14:20:00,73.42,73.49,73.42,73.49,23730.0,69.9199,69.9865,69.9199,69.9865,23730.0
2023-07-17 14:25:00,73.49,73.57,73.48,73.55,12058.0,69.9865,70.0627,69.977,70.0437,12058.0
2023-07-17 14:30:00,73.55,73.58,73.53,73.53,6081.0,70.0437,70.0722,70.0246,70.0246,6081.0
2023-07-17 14:35:00,73.53,73.56,73.45,73.47,12946.0,70.0246,70.0532,69.9484,69.9675,12946.0
2023-07-17 14:40:00,73.48,73.59,73.47,73.57,7245.0,69.977,70.0818,69.9675,70.0627,7245.0
2023-07-17 14:45:00,73.56,73.61,73.56,73.58,10294.0,70.0532,70.1008,70.0532,70.0722,10294.0
2023-07-17 14:50:00,73.59,73.6,73.55,73.58,8414.0,70.0818,70.0913,70.0437,70.0722,8414.0
2023-07-17 14:55:00,73.58,73.62,73.56,73.57,7672.0,70.0722,70.1103,70.0532,70.0627,7672.0
2023-07-17 15:00:00,73.57,73.63,73.55,73.59,18560.0,70.0627,70.1198,70.0437,70.0818,18560.0
2023-07-17 15:05:00,73.6,73.61,73.56,73.57,8182.0,70.0913,70.1008,70.0532,70.0627,8182.0
2023-07-17 15:10:00,73.57,73.64,73.56,73.63,15437.0,70.0627,70.1294,70.0532,70.1198,15437.0
2023-07-17 15:15:00,73.63,73.65,73.56,73.62,10561.0,70.1198,70.1389,70.0532,70.1103,10561.0
2023-07-17 15:20:00,73.63,73.64,73.57,73.62,13612.0,70.1198,70.1294,70.0627,70.1103,13612.0
2023-07-17 15:25:00,73.61,73.63,73.57,73.58,12357.0,70.1008,70.1198,70.0627,70.0722,12357.0
2023-07-17 15:30:00,73.57,73.57,73.47,73.52,10967.0,70.0627,70.0627,69.9675,70.0151,10967.0
2023-07-17 15:35:00,73.52,73.59,73.51,73.55,21709.0,70.0151,70.0818,70.0056,70.0437,21709.0
2023-07-17 15:40:00,73.55,73.55,73.39,73.39,32107.0,70.0437,70.0437,69.8913,69.8913,32107.0
2023-07-17 15:45:00,73.4,73.51,73.36,73.51,34258.0,69.9008,70.0056,69.8627,70.0056,34258.0
2023-07-17 15:50:00,73.51,73.52,73.4,73.41,37148.0,70.0056,70.0151,69.9008,69.9103,37148.0
2023-07-17 15:55:00,73.41,73.42,73.31,73.41,112100.0,69.9103,69.9199,69.8151,69.9103,112100.0
2023-07-18 09:30:00,73.19,73.39,72.9,73.03,38711.0,69.7008,69.8913,69.4247,69.5485,38711.0
2023-07-18 09:35:00,73.06,73.46,73.05,73.45,11820.0,69.577,69.958,69.5675,69.9484,11820.0
2023-07-18 09:40:00,73.48,73.63,73.36,73.61,10535.0,69.977,70.1198,69.8627,70.1008,10535.0
2023-07-18 09:45:00,73.61,73.64,73.49,73.5,10656.0,70.1008,70.1294,69.9865,69.996,10656.0
2023-07-18 09:50:00,73.5,73.55,73.44,73.46,9885.0,69.996,70.0437,69.9389,69.958,9885.0
2023-07-18 09:55:00,73.44,73.63,73.41,73.53,13625.0,69.9389,70.1198,69.9103,70.0246,13625.0
2023-07-18 10:00:00,73.55,73.55,73.38,73.47,34681.0,70.0437,70.0437,69.8818,69.9675,34681.0
2023-07-18 10:05:00,73.49,73.5,73.4,73.42,11238.0,69.9865,69.996,69.9008,69.9199,11238.0
2023-07-18 10:10:00,73.41,73.47,73.34,73.45,7231.0,69.9103,69.9675,69.8437,69.9484,7231.0
2023-07-18 10:15:00,73.47,73.47,73.33,73.39,7112.0,69.9675,69.9675,69.8342,69.8913,7112.0
2023-07-18 10:20:00,73.37,73.37,73.29,73.35,10484.0,69.8722,69.8722,69.7961,69.8532,10484.0
2023-07-18 10:25:00,73.33,73.43,73.33,73.4,11973.0,69.8342,69.9294,69.8342,69.9008,11973.0
2023-07-18 10:30:00,73.4,73.43,73.35,73.37,7782.0,69.9008,69.9294,69.8532,69.8722,7782.0
2023-07-18 10:35:00,73.39,73.4,73.32,73.34,12778.0,69.8913,69.9008,69.8246,69.8437,12778.0
2023-07-18 10:40:00,73.35,73.42,73.34,73.4,12842.0,69.8532,69.9199,69.8437,69.9008,12842.0
2023-07-18 10:45:00,73.4,73.46,73.39,73.4,11742.0,69.9008,69.958,69.8913,69.9008,11742.0
2023-07-18 10:50:00,73.41,73.49,73.41,73.45,9523.0,69.9103,69.9865,69.9103,69.9484,9523.0
2023-07-18 10:55:00,73.45,73.46,73.33,73.35,8967.0,69.9484,69.958,69.8342,69.8532,8967.0
2023-07-18 11:00:00,73.34,73.38,73.33,73.34,8064.0,69.8437,69.8818,69.8342,69.8437,8064.0
2023-07-18 11:05:00,73.35,73.45,73.35,73.44,9540.0,69.8532,69.9484,69.8532,69.9389,9540.0
2023-07-18 11:10:00,73.44,73.44,73.39,73.4,9629.0,69.9389,69.9389,69.8913,69.9008,9629.0
2023-07-18 11:15:00,73.4,73.41,73.28,73.32,15131.0,69.9008,69.9103,69.7865,69.8246,15131.0
2023-07-18 11:20:00,73.31,73.33,73.25,73.31,20654.0,69.8151,69.8342,69.758,69.8151,20654.0
2023-07-18 11:25:00,73.3,73.32,73.29,73.31,8491.0,69.8056,69.8246,69.7961,69.8151,8491.0
2023-07-18 11:30:00,73.31,73.31,73.22,73.26,29881.0,69.8151,69.8151,69.7294,69.7675,29881.0
2023-07-18 11:35:00,73.26,73.27,73.2,73.2,10850.0,69.7675,69.777,69.7103,69.7103,10850.0
2023-07-18 11:40:00,73.22,73.27,73.11,73.11,9485.0,69.7294,69.777,69.6246,69.6246,9485.0
2023-07-18 11:45:00,73.12,73.12,73.03,73.03,9474.0,69.6342,69.6342,69.5485,69.5485,9474.0
2023-07-18 11:50:00,73.05,73.06,72.96,73.05,7602.0,69.5675,69.577,69.4818,69.5675,7602.0
2023-07-18 11:55:00,73.04,73.06,72.99,73.05,17006.0,69.558,69.577,69.5104,69.5675,17006.0
2023-07-18 12:00:00,73.05,73.1,72.94,72.94,11786.0,69.5675,69.6151,69.4627,69.4627,11786.0
2023-07-18 12:05:00,72.96,72.96,72.85,72.86,5027.0,69.4818,69.4818,69.377,69.3866,5027.0
2023-07-18 12:10:00,72.86,72.98,72.82,72.93,44925.0,69.3866,69.5008,69.3485,69.4532,44925.0
2023-07-18 12:15:00,72.95,72.98,72.91,72.91,5855.0,69.4723,69.5008,69.4342,69.4342,5855.0
2023-07-18 12:20:00,72.91,72.92,72.81,72.83,19465.0,69.4342,69.4437,69.3389,69.358,19465.0
2023-07-18 12:25:00,72.84,72.85,72.79,72.81,8186.0,69.3675,69.377,69.3199,69.3389,8186.0
2023-07-18 12:30:00,72.81,72.81,72.71,72.72,8854.0,69.3389,69.3389,69.2437,69.2532,8854.0
2023-07-18 12:35:00,72.73,72.73,72.63,72.67,11618.0,69.2628,69.2628,69.1675,69.2056,11618.0
2023-07-18 12:40:00,72.67,72.69,72.55,72.56,10492.0,69.2056,69.2247,69.0913,69.1009,10492.0
2023-07-18 12:45:00,72.56,72.62,72.5,72.55,8077.0,69.1009,69.158,69.0437,69.0913,8077.0
2023-07-18 12:50:00,72.55,72.61,72.55,72.59,8829.0,69.0913,69.1485,69.0913,69.1294,8829.0
2023-07-18 12:55:00,72.59,72.62,72.55,72.55,7493.0,69.1294,69.158,69.0913,69.0913,7493.0
2023-07-18 13:00:00,72.55,72.55,72.44,72.52,10042.0,69.0913,69.0913,68.9866,69.0628,10042.0
2023-07-18 13:05:00,72.52,72.59,72.48,72.58,25557.0,69.0628,69.1294,69.0247,69.1199,25557.0
2023-07-18 13:10:00,72.58,72.58,72.5,72.52,5224.0,69.1199,69.1199,69.0437,69.0628,5224.0
2023-07-18 13:15:00,72.52,72.54,72.45,72.53,22260.0,69.0628,69.0818,68.9961,69.0723,22260.0
2023-07-18 13:20:00,72.52,72.55,72.5,72.54,13407.0,69.0628,69.0913,69.0437,69.0818,13407.0
2023-07-18 13:25:00,72.54,72.57,72.49,72.56,27344.0,69.0818,69.1104,69.0342,69.1009,27344.0
2023-07-18 13:30:00,72.57,72.58,72.54,72.55,6795.0,69.1104,69.1199,69.0818,69.0913,6795.0
2023-07-18 13:35:00,72.55,72.66,72.54,72.64,8043.0,69.0913,69.1961,69.0818,69.177,8043.0
2023-07-18 13:40:00,72.62,72.69,72.62,72.64,5256.0,69.158,69.2247,69.158,69.177,5256.0
2023-07-18 13:45:00,72.65,72.68,72.62,72.67,7371.0,69.1866,69.2151,69.158,69.2056,7371.0
2023-07-18 13:50:00,72.68,72.71,72.66,72.66,6376.0,69.2151,69.2437,69.1961,69.1961,6376.0
2023-07-18 13:55:00,72.66,72.68,72.63,72.63,8447.0,69.1961,69.2151,69.1675,69.1675,8447.0
2023-07-18 14:00:00,72.62,72.64,72.55,72.59,6623.0,69.158,69.177,69.0913,69.1294,6623.0
2023-07-18 14:05:00,72.58,72.59,72.54,72.55,5892.0,69.1199,69.1294,69.0818,69.0913,5892.0
2023-07-18 14:10:00,72.55,72.56,72.42,72.42,12201.0,69.0913,69.1009,68.9675,68.9675,12201.0
2023-07-18 14:15:00,72.42,72.53,72.42,72.53,15610.0,68.9675,69.0723,68.9675,69.0723,15610.0
2023-07-18 14:20:00,72.53,72.55,72.5,72.53,9155.0,69.0723,69.0913,69.0437,69.0723,9155.0
2023-07-18 14:25:00,72.53,72.64,72.52,72.64,6032.0,69.0723,69.177,69.0628,69.177,6032.0
2023-07-18 14:30:00,72.64,72.65,72.56,72.58,10103.0,69.177,69.1866,69.1009,69.1199,10103.0
2023-07-18 14:35:00,72.57,72.57,72.41,72.41,8319.0,69.1104,69.1104,68.958,68.958,8319.0
2023-07-18 14:40:00,72.4,72.42,72.32,72.36,23462.0,68.9485,68.9675,68.8723,68.9104,23462.0
2023-07-18 14:45:00,72.36,72.48,72.34,72.48,15040.0,68.9104,69.0247,68.8913,69.0247,15040.0
2023-07-18 14:50:00,72.48,72.52,72.4,72.42,9500.0,69.0247,69.0628,68.9485,68.9675,9500.0
2023-07-18 14:55:00,72.42,72.46,72.4,72.45,16258.0,68.9675,69.0056,68.9485,68.9961,16258.0
2023-07-18 15:00:00,72.45,72.48,72.4,72.48,10776.0,68.9961,69.0247,68.9485,69.0247,10776.0
2023-07-18 15:05:00,72.46,72.55,72.46,72.53,12975.0,69.0056,69.0913,69.0056,69.0723,12975.0
2023-07-18 15:10:00,72.53,72.59,72.48,72.51,24343.0,69.0723,69.1294,69.0247,69.0532,24343.0
2023-07-18 15:15:00,72.52,72.57,72.45,72.46,12190.0,69.0628,69.1104,68.9961,69.0056,12190.0
2023-07-18 15:20:00,72.47,72.51,72.45,72.49,13525.0,69.0152,69.0532,68.9961,69.0342,13525.0
2023-07-18 15:25:00,72.5,72.58,72.5,72.56,12374.0,69.0437,69.1199,69.0437,69.1009,12374.0
2023-07-18 15:30:00,72.56,72.61,72.55,72.6,21405.0,69.1009,69.1485,69.0913,69.139,21405.0
2023-07-18 15:35:00,72.59,72.6,72.52,72.57,20345.0,69.1294,69.139,69.0628,69.1104,20345.0
2023-07-18 15:40:00,72.58,72.6,72.53,72.54,17457.0,69.1199,69.139,69.0723,69.0818,17457.0
2023-07-18 15:45:00,72.54,72.63,72.53,72.56,45596.0,69.0818,69.1675,69.0723,69.1009,45596.0
2023-07-18 15:50:00,72.56,72.6,72.44,72.48,86077.0,69.1009,69.139,68.9866,69.0247,86077.0
2023-07-18 15:55:00,72.48,72.5,72.43,72.5,158690.0,69.0247,69.0437,68.9771,69.0437,158690.0
2023-07-19 09:30:00,72.65,73.0,72.65,72.97,23789.0,69.1866,69.5199,69.1866,69.4913,23789.0
2023-07-19 09:35:00,73.0,73.27,72.99,73.23,12023.0,69.5199,69.777,69.5104,69.7389,12023.0
2023-07-19 09:40:00,73.23,73.26,73.1,73.18,9447.0,69.7389,69.7675,69.6151,69.6913,9447.0
2023-07-19 09:45:00,73.2,73.28,73.16,73.25,16171.0,69.7103,69.7865,69.6723,69.758,16171.0
2023-07-19 09:50:00,73.25,73.33,73.11,73.15,46631.0,69.758,69.8342,69.6246,69.6627,46631.0
2023-07-19 09:55:00,73.18,73.43,73.18,73.42,10864.0,69.6913,69.9294,69.6913,69.9199,10864.0
2023-07-19 10:00:00,73.43,73.51,73.39,73.43,45246.0,69.9294,70.0056,69.8913,69.9294,45246.0
2023-07-19 10:05:00,73.44,73.52,73.42,73.5,13650.0,69.9389,70.0151,69.9199,69.996,13650.0
2023-07-19 10:10:00,73.5,73.55,73.4,73.46,14939.0,69.996,70.0437,69.9008,69.958,14939.0
2023-07-19 10:15:00,73.47,73.56,73.46,73.54,29641.0,69.9675,70.0532,69.958,70.0341,29641.0
2023-07-19 10:20:00,73.54,73.62,73.51,73.59,21821.0,70.0341,70.1103,70.0056,70.0818,21821.0
2023-07-19 10:25:00,73.61,73.82,73.61,73.79,23925.0,70.1008,70.3008,70.1008,70.2722,23925.0
2023-07-19 10:30:00,73.79,73.86,73.71,73.72,22964.0,70.2722,70.3389,70.196,70.2056,22964.0
2023-07-19 10:35:00,73.71,73.77,73.68,73.72,13944.0,70.196,70.2532,70.1675,70.2056,13944.0
2023-07-19 10:40:00,73.71,73.82,73.7,73.75,19921.0,70.196,70.3008,70.1865,70.2341,19921.0
2023-07-19 10:45:00,73.74,73.8,73.7,73.7,22169.0,70.2246,70.2817,70.1865,70.1865,22169.0
2023-07-19 10:50:00,73.71,73.77,73.62,73.63,22954.0,70.196,70.2532,70.1103,70.1198,22954.0
2023-07-19 10:55:00,73.63,73.63,73.36,73.42,33536.0,70.1198,70.1198,69.8627,69.9199,33536.0
2023-07-19 11:00:00,73.42,73.51,73.42,73.47,8505.0,69.9199,70.0056,69.9199,69.9675,8505.0
2023-07-19 11:05:00,73.49,73.5,73.42,73.43,10380.0,69.9865,69.996,69.9199,69.9294,10380.0
2023-07-19 11:10:00,73.43,73.47,73.37,73.47,11216.0,69.9294,69.9675,69.8722,69.9675,11216.0
2023-07-19 11:15:00,73.47,73.54,73.47,73.54,19825.0,69.9675,70.0341,69.9675,70.0341,19825.0
2023-07-19 11:20:00,73.56,73.58,73.42,73.44,14667.0,70.0532,70.0722,69.9199,69.9389,14667.0
2023-07-19 11:25:00,73.43,73.49,73.42,73.49,15256.0,69.9294,69.9865,69.9199,69.9865,15256.0
2023-07-19 11:30:00,73.54,73.57,73.48,73.51,22751.0,70.0341,70.0627,69.977,70.0056,22751.0
2023-07-19 11:35:00,73.51,73.61,73.47,73.58,16136.0,70.0056,70.1008,69.9675,70.0722,16136.0
2023-07-19 11:40:00,73.58,73.63,73.58,73.6,9379.0,70.0722,70.1198,70.0722,70.0913,9379.0
2023-07-19 11:45:00,73.59,73.65,73.54,73.54,8638.0,70.0818,70.1389,70.0341,70.0341,8638.0
2023-07-19 11:50:00,73.54,73.64,73.47,73.59,39660.0,70.0341,70.1294,69.9675,70.0818,39660.0
2023-07-19 11:55:00,73.6,73.68,73.59,73.66,29148.0,70.0913,70.1675,70.0818,70.1484,29148.0
2023-07-19 12:00:00,73.66,73.66,73.5,73.53,19128.0,70.1484,70.1484,69.996,70.0246,19128.0
2023-07-19 12:05:00,73.53,73.53,73.43,73.48,7560.0,70.0246,70.0246,69.9294,69.977,7560.0
2023-07-19 12:10:00,73.5,73.61,73.48,73.6,7292.0,69.996,70.1008,69.977,70.0913,7292.0
2023-07-19 12:15:00,73.64,73.66,73.58,73.59,13765.0,70.1294,70.1484,70.0722,70.0818,13765.0
2023-07-19 12:20:00,73.59,73.66,73.54,73.64,11600.0,70.0818,70.1484,70.0341,70.1294,11600.0
2023-07-19 12:25:00,73.64,73.72,73.63,73.72,13412.0,70.1294,70.2056,70.1198,70.2056,13412.0
2023-07-19 12:30:00,73.72,73.76,73.68,73.69,28966.0,70.2056,70.2437,70.1675,70.177,28966.0
2023-07-19 12:35:00,73.68,73.68,73.62,73.66,13640.0,70.1675,70.1675,70.1103,70.1484,13640.0
2023-07-19 12:40:00,73.66,73.71,73.65,73.7,7412.0,70.1484,70.196,70.1389,70.1865,7412.0
2023-07-19 12:45:00,73.7,73.81,73.68,73.81,16471.0,70.1865,70.2913,70.1675,70.2913,16471.0
2023-07-19 12:50:00,73.81,73.82,73.77,73.8,7716.0,70.2913,70.3008,70.2532,70.2817,7716.0
2023-07-19 12:55:00,73.8,73.86,73.77,73.84,9940.0,70.2817,70.3389,70.2532,70.3198,9940.0
2023-07-19 13:00:00,73.84,73.87,73.8,73.87,13898.0,70.3198,70.3484,70.2817,70.3484,13898.0
2023-07-19 13:05:00,73.86,73.89,73.83,73.88,9912.0,70.3389,70.3675,70.3103,70.3579,9912.0
2023-07-19 13:10:00,73.88,73.97,73.88,73.95,12551.0,70.3579,70.4436,70.3579,70.4246,12551.0
2023-07-19 13:15:00,73.95,73.96,73.88,73.92,19656.0,70.4246,70.4341,70.3579,70.396,19656.0
2023-07-19 13:20:00,73.92,73.94,73.89,73.93,11074.0,70.396,70.4151,70.3675,70.4055,11074.0
2023-07-19 13:25:00,73.94,74.0,73.92,74.0,14946.0,70.4151,70.4722,70.396,70.4722,14946.0
2023-07-19 13:30:00,74.0,74.03,73.97,74.0,18903.0,70.4722,70.5008,70.4436,70.4722,18903.0
2023-07-19 13:35:00,73.99,74.08,73.97,74.06,78500.0,70.4627,70.5484,70.4436,70.5294,78500.0
2023-07-19 13:40:00,74.06,74.06,73.94,73.97,10417.0,70.5294,70.5294,70.4151,70.4436,10417.0
2023-07-19 13:45:00,73.98,73.99,73.89,73.92,7537.0,70.4532,70.4627,70.3675,70.396,7537.0
2023-07-19 13:50:00,73.92,73.96,73.89,73.9,19248.0,70.396,70.4341,70.3675,70.377,19248.0
2023-07-19 13:55:00,73.91,73.91,73.81,73.89,9319.0,70.3865,70.3865,70.2913,70.3675,9319.0
2023-07-19 14:00:00,73.9,73.98,73.89,73.94,8021.0,70.377,70.4532,70.3675,70.4151,8021.0
2023-07-19 14:05:00,73.94,73.96,73.89,73.91,9362.0,70.4151,70.4341,70.3675,70.3865,9362.0
2023-07-19 14:10:00,73.89,73.92,73.83,73.87,8402.0,70.3675,70.396,70.3103,70.3484,8402.0
2023-07-19 14:15:00,73.88,73.92,73.88,73.9,10507.0,70.3579,70.396,70.3579,70.377,10507.0
2023-07-19 14:20:00,73.89,73.95,73.89,73.94,10270.0,70.3675,70.4246,70.3675,70.4151,10270.0
2023-07-19 14:25:00,73.94,74.0,73.91,73.92,8957.0,70.4151,70.4722,70.3865,70.396,8957.0
2023-07-19 14:30:00,73.92,73.94,73.85,73.86,15015.0,70.396,70.4151,70.3294,70.3389,15015.0
2023-07-19 14:35:00,73.86,73.92,73.84,73.9,15607.0,70.3389,70.396,70.3198,70.377,15607.0
2023-07-19 14:40:00,73.89,74.06,73.89,74.04,17270.0,70.3675,70.5294,70.3675,70.5103,17270.0
2023-07-19 14:45:00,74.04,74.04,73.97,73.99,19819.0,70.5103,70.5103,70.4436,70.4627,19819.0
2023-07-19 14:50:00,74.0,74.07,73.97,74.06,9136.0,70.4722,70.5389,70.4436,70.5294,9136.0
2023-07-19 14:55:00,74.07,74.1,74.06,74.09,13728.0,70.5389,70.5674,70.5294,70.5579,13728.0
2023-07-19 15:00:00,74.09,74.14,74.08,74.14,10568.0,70.5579,70.6055,70.5484,70.6055,10568.0
2023-07-19 15:05:00,74.14,74.22,74.13,74.21,13020.0,70.6055,70.6817,70.596,70.6722,13020.0
2023-07-19 15:10:00,74.22,74.26,74.14,74.17,28865.0,70.6817,70.7198,70.6055,70.6341,28865.0
2023-07-19 15:15:00,74.17,74.18,74.09,74.11,20000.0,70.6341,70.6436,70.5579,70.577,20000.0
2023-07-19 15:20:00,74.1,74.16,74.1,74.11,18615.0,70.5674,70.6246,70.5674,70.577,18615.0
2023-07-19 15:25:00,74.11,74.13,74.1,74.13,15377.0,70.577,70.596,70.5674,70.596,15377.0
2023-07-19 15:30:00,74.12,74.13,73.99,74.0,27691.0,70.5865,70.596,70.4627,70.4722,27691.0
2023-07-19 15:35:00,74.0,74.19,73.96,74.19,57986.0,70.4722,70.6532,70.4341,70.6532,57986.0
2023-07-19 15:40:00,74.2,74.28,74.19,74.2,49485.0,70.6627,70.7389,70.6532,70.6627,49485.0
2023-07-19 15:45:00,74.2,74.2,74.06,74.11,26086.0,70.6627,70.6627,70.5294,70.577,26086.0
2023-07-19 15:50:00,74.11,74.19,74.11,74.14,55003.0,70.577,70.6532,70.577,70.6055,55003.0
2023-07-19 15:55:00,74.14,74.21,74.09,74.16,141082.0,70.6055,70.6722,70.5579,70.6246,141082.0
2023-07-20 09:30:00,74.52,74.64,74.09,74.16,32974.0,70.9674,71.0817,70.5579,70.6246,32974.0
2023-07-20 09:35:00,74.2,74.45,74.16,74.31,12877.0,70.6627,70.9008,70.6246,70.7674,12877.0
2023-07-20 09:40:00,74.32,74.34,74.11,74.13,7580.0,70.777,70.796,70.577,70.596,7580.0
2023-07-20 09:45:00,74.16,74.34,74.13,74.32,15433.0,70.6246,70.796,70.596,70.777,15433.0
2023-07-20 09:50:00,74.36,74.61,74.35,74.53,29624.0,70.815,71.0531,70.8055,70.9769,29624.0
2023-07-20 09:55:00,74.56,74.62,74.46,74.48,9829.0,71.0055,71.0627,70.9103,70.9293,9829.0
2023-07-20 10:00:00,74.48,74.5,74.42,74.47,14150.0,70.9293,70.9484,70.8722,70.9198,14150.0
2023-07-20 10:05:00,74.46,74.56,74.44,74.46,27180.0,70.9103,71.0055,70.8912,70.9103,27180.0
2023-07-20 10:10:00,74.47,74.5,74.28,74.3,9519.0,70.9198,70.9484,70.7389,70.7579,9519.0
2023-07-20 10:15:00,74.28,74.37,74.27,74.36,8709.0,70.7389,70.8246,70.7293,70.815,8709.0
2023-07-20 10:20:00,74.36,74.42,74.35,74.42,7893.0,70.815,70.8722,70.8055,70.8722,7893.0
2023-07-20 10:25:00,74.42,74.51,74.4,74.51,25165.0,70.8722,70.9579,70.8531,70.9579,25165.0
2023-07-20 10:30:00,74.51,74.6,74.46,74.56,13023.0,70.9579,71.0436,70.9103,71.0055,13023.0
2023-07-20 10:35:00,74.58,74.69,74.55,74.62,19525.0,71.0246,71.1293,70.996,71.0627,19525.0
2023-07-20 10:40:00,74.59,74.59,74.51,74.59,7100.0,71.0341,71.0341,70.9579,71.0341,7100.0
2023-07-20 10:45:00,74.61,74.69,74.59,74.61,11362.0,71.0531,71.1293,71.0341,71.0531,11362.0
2023-07-20 10:50:00,74.62,74.71,74.62,74.65,7989.0,71.0627,71.1484,71.0627,71.0912,7989.0
2023-07-20 10:55:00,74.66,74.79,74.66,74.76,14065.0,71.1007,71.2245,71.1007,71.196,14065.0
2023-07-20 11:00:00,74.79,74.89,74.77,74.82,35074.0,71.2245,71.3198,71.2055,71.2531,35074.0
2023-07-20 11:05:00,74.81,74.81,74.76,74.79,9240.0,71.2436,71.2436,71.196,71.2245,9240.0
2023-07-20 11:10:00,74.79,74.86,74.79,74.83,6714.0,71.2245,71.2912,71.2245,71.2626,6714.0
2023-07-20 11:15:00,74.82,74.86,74.77,74.78,11675.0,71.2531,71.2912,71.2055,71.215,11675.0
2023-07-20 11:20:00,74.77,74.77,74.67,74.71,29806.0,71.2055,71.2055,71.1103,71.1484,29806.0
2023-07-20 11:25:00,74.73,74.78,74.7,74.76,30864.0,71.1674,71.215,71.1388,71.196,30864.0
2023-07-20 11:30:00,74.77,74.81,74.73,74.8,6695.0,71.2055,71.2436,71.1674,71.2341,6695.0
2023-07-20 11:35:00,74.8,74.92,74.8,74.92,6953.0,71.2341,71.3484,71.2341,71.3484,6953.0
2023-07-20 11:40:00,74.92,74.95,74.92,74.94,8127.0,71.3484,71.3769,71.3484,71.3674,8127.0
2023-07-20 11:45:00,74.94,74.96,74.85,74.88,25499.0,71.3674,71.3864,71.2817,71.3103,25499.0
2023-07-20 11:50:00,74.88,74.88,74.84,74.86,7181.0,71.3103,71.3103,71.2722,71.2912,7181.0
2023-07-20 11:55:00,74.87,74.9,74.85,74.89,8375.0,71.3007,71.3293,71.2817,71.3198,8375.0
2023-07-20 12:00:00,74.9,74.96,74.9,74.95,9475.0,71.3293,71.3864,71.3293,71.3769,9475.0
2023-07-20 12:05:00,74.95,74.95,74.89,74.95,9875.0,71.3769,71.3769,71.3198,71.3769,9875.0
2023-07-20 12:10:00,74.94,74.99,74.93,74.97,10023.0,71.3674,71.415,71.3579,71.396,10023.0
2023-07-20 12:15:00,74.98,74.99,74.94,74.98,14550.0,71.4055,71.415,71.3674,71.4055,14550.0
2023-07-20 12:20:00,74.98,74.99,74.92,74.94,18689.0,71.4055,71.415,71.3484,71.3674,18689.0
2023-07-20 12:25:00,74.93,75.04,74.91,74.97,28191.0,71.3579,71.4626,71.3388,71.396,28191.0
2023-07-20 12:30:00,74.98,75.01,74.92,74.97,16140.0,71.4055,71.4341,71.3484,71.396,16140.0
2023-07-20 12:35:00,74.99,75.0,74.95,74.96,6334.0,71.415,71.4245,71.3769,71.3864,6334.0
2023-07-20 12:40:00,74.95,75.04,74.94,75.03,15311.0,71.3769,71.4626,71.3674,71.4531,15311.0
2023-07-20 12:45:00,75.03,75.1,75.01,75.07,31731.0,71.4531,71.5198,71.4341,71.4912,31731.0
2023-07-20 12:50:00,75.06,75.07,74.91,74.92,6464.0,71.4817,71.4912,71.3388,71.3484,6464.0
2023-07-20 12:55:00,74.92,75.0,74.89,75.0,3999.0,71.3484,71.4245,71.3198,71.4245,3999.0
2023-07-20 13:00:00,74.98,75.03,74.97,74.98,7410.0,71.4055,71.4531,71.396,71.4055,7410.0
2023-07-20 13:05:00,74.98,75.0,74.96,74.98,5033.0,71.4055,71.4245,71.3864,71.4055,5033.0
2023-07-20 13:10:00,74.99,75.05,74.99,75.03,5069.0,71.415,71.4722,71.415,71.4531,5069.0
2023-07-20 13:15:00,75.01,75.06,74.98,74.98,8746.0,71.4341,71.4817,71.4055,71.4055,8746.0
2023-07-20 13:20:00,75.0,75.07,75.0,75.04,5586.0,71.4245,71.4912,71.4245,71.4626,5586.0
2023-07-20 13:25:00,75.05,75.07,75.02,75.07,6084.0,71.4722,71.4912,71.4436,71.4912,6084.0
2023-07-20 13:30:00,75.06,75.06,75.0,75.03,6870.0,71.4817,71.4817,71.4245,71.4531,6870.0
2023-07-20 13:35:00,75.05,75.07,75.01,75.01,4949.0,71.4722,71.4912,71.4341,71.4341,4949.0
2023-07-20 13:40:00,75.0,75.02,75.0,75.01,4325.0,71.4245,71.4436,71.4245,71.4341,4325.0
2023-07-20 13:45:00,75.0,75.01,74.98,74.98,3885.0,71.4245,71.4341,71.4055,71.4055,3885.0
2023-07-20 13:50:00,74.99,75.0,74.96,75.0,4247.0,71.415,71.4245,71.3864,71.4245,4247.0
2023-07-20 13:55:00,75.0,75.05,74.98,75.02,4321.0,71.4245,71.4722,71.4055,71.4436,4321.0
2023-07-20 14:00:00,75.02,75.13,75.02,75.13,8635.0,71.4436,71.5483,71.4436,71.5483,8635.0
2023-07-20 14:05:00,75.13,75.13,75.02,75.06,8591.0,71.5483,71.5483,71.4436,71.4817,8591.0
2023-07-20 14:10:00,75.07,75.07,74.97,74.99,4708.0,71.4912,71.4912,71.396,71.415,4708.0
2023-07-20 14:15:00,74.97,75.05,74.97,75.03,10591.0,71.396,71.4722,71.396,71.4531,10591.0
2023-07-20 14:20:00,75.02,75.12,75.01,75.09,6024.0,71.4436,71.5388,71.4341,71.5102,6024.0
2023-07-20 14:25:00,75.07,75.07,75.03,75.05,5846.0,71.4912,71.4912,71.4531,71.4722,5846.0
2023-07-20 14:30:00,75.06,75.1,75.03,75.08,9299.0,71.4817,71.5198,71.4531,71.5007,9299.0
2023-07-20 14:35:00,75.09,75.16,75.06,75.16,10489.0,71.5102,71.5769,71.4817,71.5769,10489.0
2023-07-20 14:40:00,75.16,75.19,75.12,75.17,8742.0,71.5769,71.6055,71.5388,71.5864,8742.0
2023-07-20 14:45:00,75.19,75.2,75.16,75.19,11942.0,71.6055,71.615,71.5769,71.6055,11942.0
2023-07-20 14:50:00,75.19,75.23,75.16,75.2,12169.0,71.6055,71.6436,71.5769,71.615,12169.0
2023-07-20 14:55:00,75.2,75.21,75.13,75.18,8944.0,71.615,71.6245,71.5483,71.596,8944.0
2023-07-20 15:00:00,75.18,75.2,75.1,75.13,19277.0,71.596,71.615,71.5198,71.5483,19277.0
2023-07-20 15:05:00,75.13,75.23,75.13,75.23,10883.0,71.5483,71.6436,71.5483,71.6436,10883.0
2023-07-20 15:10:00,75.22,75.25,75.2,75.23,10501.0,71.634,71.6626,71.615,71.6436,10501.0
2023-07-20 15:15:00,75.23,75.23,75.12,75.12,20045.0,71.6436,71.6436,71.5388,71.5388,20045.0
2023-07-20 15:20:00,75.12,75.13,75.09,75.09,14953.0,71.5388,71.5483,71.5102,71.5102,14953.0
2023-07-20 15:25:00,75.1,75.11,75.06,75.08,10330.0,71.5198,71.5293,71.4817,71.5007,10330.0
2023-07-20 15:30:00,75.09,75.13,75.07,75.12,13805.0,71.5102,71.5483,71.4912,71.5388,13805.0
2023-07-20 15:35:00,75.12,75.24,75.12,75.24,11853.0,71.5388,71.6531,71.5388,71.6531,11853.0
2023-07-20 15:40:00,75.24,75.3,75.21,75.28,24033.0,71.6531,71.7102,71.6245,71.6912,24033.0
2023-07-20 15:45:00,75.3,75.31,75.2,75.25,29590.0,71.7102,71.7198,71.615,71.6626,29590.0
2023-07-20 15:50:00,75.25,75.31,75.21,75.27,48558.0,71.6626,71.7198,71.6245,71.6817,48558.0
2023-07-20 15:55:00,75.29,75.38,75.28,75.36,121151.0,71.7007,71.7864,71.6912,71.7674,121151.0
2023-07-21 09:30:00,75.67,75.7,75.43,75.48,58102.0,72.0626,72.0912,71.834,71.8817,58102.0
2023-07-21 09:35:00,75.46,75.78,75.45,75.69,6927.0,71.8626,72.1674,71.8531,72.0816,6927.0
2023-07-21 09:40:00,75.74,75.75,75.44,75.44,4696.0,72.1293,72.1388,71.8436,71.8436,4696.0
2023-07-21 09:45:00,75.42,75.48,75.23,75.39,12736.0,71.8245,71.8817,71.6436,71.7959,12736.0
2023-07-21 09:50:00,75.39,75.46,75.3,75.45,6343.0,71.7959,71.8626,71.7102,71.8531,6343.0
2023-07-21 09:55:00,75.47,75.47,75.39,75.44,13508.0,71.8721,71.8721,71.7959,71.8436,13508.0
2023-07-21 10:00:00,75.45,75.72,75.45,75.7,15104.0,71.8531,72.1102,71.8531,72.0912,15104.0
2023-07-21 10:05:00,75.72,75.72,75.62,75.67,10618.0,72.1102,72.1102,72.015,72.0626,10618.0
2023-07-21 10:10:00,75.68,75.71,75.6,75.69,7463.0,72.0721,72.1007,71.9959,72.0816,7463.0
2023-07-21 10:15:00,75.71,75.72,75.62,75.69,6860.0,72.1007,72.1102,72.015,72.0816,6860.0
2023-07-21 10:20:00,75.71,75.82,75.7,75.76,23533.0,72.1007,72.2054,72.0912,72.1483,23533.0
2023-07-21 10:25:00,75.77,75.78,75.7,75.72,6200.0,72.1578,72.1674,72.0912,72.1102,6200.0
2023-07-21 10:30:00,75.72,75.72,75.57,75.59,10705.0,72.1102,72.1102,71.9674,71.9864,10705.0
2023-07-21 10:35:00,75.58,75.61,75.53,75.58,5129.0,71.9769,72.0055,71.9293,71.9769,5129.0
2023-07-21 10:40:00,75.58,75.69,75.56,75.69,12679.0,71.9769,72.0816,71.9578,72.0816,12679.0
2023-07-21 10:45:00,75.7,75.71,75.52,75.54,7350.0,72.0912,72.1007,71.9197,71.9388,7350.0
2023-07-21 10:50:00,75.56,75.63,75.52,75.61,13572.0,71.9578,72.0245,71.9197,72.0055,13572.0
2023-07-21 10:55:00,75.61,75.62,75.55,75.59,9608.0,72.0055,72.015,71.9483,71.9864,9608.0
2023-07-21 11:00:00,75.59,75.62,75.54,75.59,19398.0,71.9864,72.015,71.9388,71.9864,19398.0
2023-07-21 11:05:00,75.61,75.66,75.58,75.66,8507.0,72.0055,72.0531,71.9769,72.0531,8507.0
2023-07-21 11:10:00,75.67,75.75,75.64,75.71,8922.0,72.0626,72.1388,72.034,72.1007,8922.0
2023-07-21 11:15:00,75.69,75.8,75.68,75.78,33964.0,72.0816,72.1864,72.0721,72.1674,33964.0
2023-07-21 11:20:00,75.78,75.79,75.68,75.68,13422.0,72.1674,72.1769,72.0721,72.0721,13422.0
2023-07-21 11:25:00,75.68,75.71,75.64,75.66,5305.0,72.0721,72.1007,72.034,72.0531,5305.0
2023-07-21 11:30:00,75.65,75.7,75.65,75.69,6087.0,72.0436,72.0912,72.0436,72.0816,6087.0
2023-07-21 11:35:00,75.7,75.71,75.67,75.7,7051.0,72.0912,72.1007,72.0626,72.0912,7051.0
2023-07-21 11:40:00,75.74,75.74,75.66,75.74,5513.0,72.1293,72.1293,72.0531,72.1293,5513.0
2023-07-21 11:45:00,75.76,75.76,75.73,75.74,7436.0,72.1483,72.1483,72.1197,72.1293,7436.0
2023-07-21 11:50:00,75.73,75.74,75.69,75.72,9484.0,72.1197,72.1293,72.0816,72.1102,9484.0
2023-07-21 11:55:00,75.72,75.75,75.66,75.71,6896.0,72.1102,72.1388,72.0531,72.1007,6896.0
2023-07-21 12:00:00,75.7,75.71,75.62,75.64,7216.0,72.0912,72.1007,72.015,72.034,7216.0
2023-07-21 12:05:00,75.64,75.7,75.64,75.68,4014.0,72.034,72.0912,72.034,72.0721,4014.0
2023-07-21 12:10:00,75.67,75.72,75.66,75.68,4458.0,72.0626,72.1102,72.0531,72.0721,4458.0
2023-07-21 12:15:00,75.69,75.75,75.67,75.73,6408.0,72.0816,72.1388,72.0626,72.1197,6408.0
2023-07-21 12:20:00,75.72,75.76,75.72,75.75,8292.0,72.1102,72.1483,72.1102,72.1388,8292.0
2023-07-21 12:25:00,75.76,75.78,75.73,75.73,11663.0,72.1483,72.1674,72.1197,72.1197,11663.0
2023-07-21 12:30:00,75.73,75.79,75.73,75.75,23502.0,72.1197,72.1769,72.1197,72.1388,23502.0
2023-07-21 12:35:00,75.73,75.79,75.73,75.74,8460.0,72.1197,72.1769,72.1197,72.1293,8460.0
2023-07-21 12:40:00,75.73,75.76,75.68,75.76,6043.0,72.1197,72.1483,72.0721,72.1483,6043.0
2023-07-21 12:45:00,75.76,75.76,75.66,75.66,5913.0,72.1483,72.1483,72.0531,72.0531,5913.0
2023-07-21 12:50:00,75.66,75.69,75.63,75.69,5448.0,72.0531,72.0816,72.0245,72.0816,5448.0
2023-07-21 12:55:00,75.68,75.79,75.68,75.78,9797.0,72.0721,72.1769,72.0721,72.1674,9797.0
2023-07-21 13:00:00,75.8,75.81,75.74,75.77,9264.0,72.1864,72.1959,72.1293,72.1578,9264.0
2023-07-21 13:05:00,75.78,75.81,75.76,75.8,11351.0,72.1674,72.1959,72.1483,72.1864,11351.0
2023-07-21 13:10:00,75.81,75.83,75.79,75.79,6481.0,72.1959,72.215,72.1769,72.1769,6481.0
2023-07-21 13:15:00,75.8,75.8,75.76,75.77,12057.0,72.1864,72.1864,72.1483,72.1578,12057.0
2023-07-21 13:20:00,75.76,75.8,75.75,75.78,10430.0,72.1483,72.1864,72.1388,72.1674,10430.0
2023-07-21 13:25:00,75.77,75.82,75.77,75.78,6502.0,72.1578,72.2054,72.1578,72.1674,6502.0
2023-07-21 13:30:00,75.78,75.79,75.69,75.69,10730.0,72.1674,72.1769,72.0816,72.0816,10730.0
2023-07-21 13:35:00,75.7,75.73,75.65,75.68,20695.0,72.0912,72.1197,72.0436,72.0721,20695.0
2023-07-21 13:40:00,75.68,75.69,75.6,75.6,20612.0,72.0721,72.0816,71.9959,71.9959,20612.0
2023-07-21 13:45:00,75.61,75.63,75.56,75.6,35877.0,72.0055,72.0245,71.9578,71.9959,35877.0
2023-07-21 13:50:00,75.62,75.65,75.61,75.64,6304.0,72.015,72.0436,72.0055,72.034,6304.0
2023-07-21 13:55:00,75.64,75.64,75.57,75.61,18072.0,72.034,72.034,71.9674,72.0055,18072.0
2023-07-21 14:00:00,75.61,75.61,75.59,75.59,8508.0,72.0055,72.0055,71.9864,71.9864,8508.0
2023-07-21 14:05:00,75.6,75.61,75.52,75.55,27428.0,71.9959,72.0055,71.9197,71.9483,27428.0
2023-07-21 14:10:00,75.56,75.57,75.45,75.45,8258.0,71.9578,71.9674,71.8531,71.8531,8258.0
2023-07-21 14:15:00,75.45,75.51,75.44,75.51,12513.0,71.8531,71.9102,71.8436,71.9102,12513.0
2023-07-21 14:20:00,75.52,75.55,75.46,75.5,41843.0,71.9197,71.9483,71.8626,71.9007,41843.0
2023-07-21 14:25:00,75.53,75.53,75.41,75.44,14308.0,71.9293,71.9293,71.815,71.8436,14308.0
2023-07-21 14:30:00,75.43,75.44,75.36,75.36,22659.0,71.834,71.8436,71.7674,71.7674,22659.0
2023-07-21 14:35:00,75.37,75.37,75.27,75.27,20800.0,71.7769,71.7769,71.6817,71.6817,20800.0
2023-07-21 14:40:00,75.3,75.32,75.2,75.22,20462.0,71.7102,71.7293,71.615,71.634,20462.0
2023-07-21 14:45:00,75.23,75.38,75.22,75.32,24296.0,71.6436,71.7864,71.634,71.7293,24296.0
2023-07-21 14:50:00,75.31,75.36,75.29,75.31,10731.0,71.7198,71.7674,71.7007,71.7198,10731.0
2023-07-21 14:55:00,75.31,75.33,75.27,75.31,9435.0,71.7198,71.7388,71.6817,71.7198,9435.0
2023-07-21 15:00:00,75.32,75.34,75.28,75.34,8504.0,71.7293,71.7483,71.6912,71.7483,8504.0
2023-07-21 15:05:00,75.33,75.33,75.27,75.31,28660.0,71.7388,71.7388,71.6817,71.7198,28660.0
2023-07-21 15:10:00,75.32,75.35,75.27,75.34,36606.0,71.7293,71.7579,71.6817,71.7483,36606.0
2023-07-21 15:15:00,75.34,75.35,75.25,75.27,27703.0,71.7483,71.7579,71.6626,71.6817,27703.0
2023-07-21 15:20:00,75.28,75.28,75.18,75.25,43544.0,71.6912,71.6912,71.596,71.6626,43544.0
2023-07-21 15:25:00,75.24,75.26,75.23,75.26,17057.0,71.6531,71.6721,71.6436,71.6721,17057.0
2023-07-21 15:30:00,75.26,75.28,75.21,75.26,52277.0,71.6721,71.6912,71.6245,71.6721,52277.0
2023-07-21 15:35:00,75.26,75.26,75.19,75.21,24264.0,71.6721,71.6721,71.6055,71.6245,24264.0
2023-07-21 15:40:00,75.21,75.21,75.12,75.12,32452.0,71.6245,71.6245,71.5388,71.5388,32452.0
2023-07-21 15:45:00,75.09,75.16,75.05,75.15,43065.0,71.5102,71.5769,71.4722,71.5674,43065.0
2023-07-21 15:50:00,75.14,75.23,75.13,75.18,62043.0,71.5579,71.6436,71.5483,71.596,62043.0
2023-07-21 15:55:00,75.19,75.24,75.11,75.21,199768.0,71.6055,71.6531,71.5293,71.6245,199768.0
2023-07-24 09:30:00,75.45,75.85,75.45,75.85,29463.0,71.8531,72.234,71.8531,72.234,29463.0
2023-07-24 09:35:00,75.88,75.95,75.76,75.84,27672.0,72.2626,72.3292,72.1483,72.2245,27672.0
2023-07-24 09:40:00,75.83,75.92,75.77,75.84,8808.0,72.215,72.3007,72.1578,72.2245,8808.0
2023-07-24 09:45:00,75.85,75.98,75.82,75.91,6720.0,72.234,72.3578,72.2054,72.2912,6720.0
2023-07-24 09:50:00,75.92,76.0,75.9,76.0,38194.0,72.3007,72.3769,72.2816,72.3769,38194.0
2023-07-24 09:55:00,76.0,76.09,75.98,76.04,21695.0,72.3769,72.4626,72.3578,72.415,21695.0
2023-07-24 10:00:00,76.02,76.09,75.96,75.99,36343.0,72.3959,72.4626,72.3388,72.3673,36343.0
2023-07-24 10:05:00,75.98,76.04,75.89,75.98,21614.0,72.3578,72.415,72.2721,72.3578,21614.0
2023-07-24 10:10:00,76.0,76.03,75.95,76.03,9205.0,72.3769,72.4054,72.3292,72.4054,9205.0
2023-07-24 10:15:00,76.03,76.08,76.01,76.03,11307.0,72.4054,72.4531,72.3864,72.4054,11307.0
2023-07-24 10:20:00,76.03,76.03,75.86,75.91,8726.0,72.4054,72.4054,72.2435,72.2912,8726.0
2023-07-24 10:25:00,75.92,75.95,75.83,75.87,6945.0,72.3007,72.3292,72.215,72.2531,6945.0
2023-07-24 10:30:00,75.9,75.9,75.78,75.85,7766.0,72.2816,72.2816,72.1674,72.234,7766.0
2023-07-24 10:35:00,75.82,75.83,75.77,75.81,7893.0,72.2054,72.215,72.1578,72.1959,7893.0
2023-07-24 10:40:00,75.85,75.85,75.75,75.81,10919.0,72.234,72.234,72.1388,72.1959,10919.0
2023-07-24 10:45:00,75.81,75.9,75.78,75.88,7832.0,72.1959,72.2816,72.1674,72.2626,7832.0
2023-07-24 10:50:00,75.87,75.87,75.75,75.78,7134.0,72.2531,72.2531,72.1388,72.1674,7134.0
2023-07-24 10:55:00,75.8,75.81,75.75,75.79,8765.0,72.1864,72.1959,72.1388,72.1769,8765.0
2023-07-24 11:00:00,75.79,75.79,75.71,75.75,5753.0,72.1769,72.1769,72.1007,72.1388,5753.0
2023-07-24 11:05:00,75.74,75.79,75.69,75.76,5606.0,72.1293,72.1769,72.0816,72.1483,5606.0
2023-07-24 11:10:00,75.77,75.9,75.77,75.83,8661.0,72.1578,72.2816,72.1578,72.215,8661.0
2023-07-24 11:15:00,75.84,75.85,75.75,75.78,6381.0,72.2245,72.234,72.1388,72.1674,6381.0
2023-07-24 11:20:00,75.78,75.97,75.78,75.95,5740.0,72.1674,72.3483,72.1674,72.3292,5740.0
2023-07-24 11:25:00,75.96,75.99,75.94,75.98,8088.0,72.3388,72.3673,72.3197,72.3578,8088.0
2023-07-24 11:30:00,76.0,76.08,75.99,76.02,7636.0,72.3769,72.4531,72.3673,72.3959,7636.0
2023-07-24 11:35:00,76.02,76.13,76.01,76.1,11285.0,72.3959,72.5007,72.3864,72.4721,11285.0
2023-07-24 11:40:00,76.1,76.16,76.08,76.09,12312.0,72.4721,72.5292,72.4531,72.4626,12312.0
2023-07-24 11:45:00,76.1,76.12,76.08,76.1,4908.0,72.4721,72.4911,72.4531,72.4721,4908.0
2023-07-24 11:50:00,76.11,76.11,76.05,76.07,5881.0,72.4816,72.4816,72.4245,72.4435,5881.0
2023-07-24 11:55:00,76.08,76.09,75.99,75.99,10932.0,72.4531,72.4626,72.3673,72.3673,10932.0
2023-07-24 12:00:00,76.0,76.02,75.99,76.0,4125.0,72.3769,72.3959,72.3673,72.3769,4125.0
2023-07-24 12:05:00,76.01,76.02,75.9,75.91,7290.0,72.3864,72.3959,72.2816,72.2912,7290.0
2023-07-24 12:10:00,75.91,75.92,75.89,75.89,4433.0,72.2912,72.3007,72.2721,72.2721,4433.0
2023-07-24 12:15:00,75.89,75.95,75.88,75.9,7215.0,72.2721,72.3292,72.2626,72.2816,7215.0
2023-07-24 12:20:00,75.9,75.91,75.87,75.87,3400.0,72.2816,72.2912,72.2531,72.2531,3400.0
2023-07-24 12:25:00,75.87,75.89,75.85,75.86,4289.0,72.2531,72.2721,72.234,72.2435,4289.0
2023-07-24 12:30:00,75.87,75.89,75.83,75.85,7500.0,72.2531,72.2721,72.215,72.234,7500.0
2023-07-24 12:35:00,75.84,75.89,75.78,75.87,5015.0,72.2245,72.2721,72.1674,72.2531,5015.0
2023-07-24 12:40:00,75.87,75.89,75.85,75.88,4691.0,72.2531,72.2721,72.234,72.2626,4691.0
2023-07-24 12:45:00,75.9,75.92,75.86,75.88,6905.0,72.2816,72.3007,72.2435,72.2626,6905.0
2023-07-24 12:50:00,75.86,75.87,75.83,75.85,3781.0,72.2435,72.2531,72.215,72.234,3781.0
2023-07-24 12:55:00,75.85,75.9,75.84,75.89,5377.0,72.234,72.2816,72.2245,72.2721,5377.0
2023-07-24 13:00:00,75.91,75.96,75.89,75.94,9180.0,72.2912,72.3388,72.2721,72.3197,9180.0
2023-07-24 13:05:00,75.94,75.95,75.92,75.94,2971.0,72.3197,72.3292,72.3007,72.3197,2971.0
2023-07-24 13:10:00,75.94,76.03,75.93,76.03,4556.0,72.3197,72.4054,72.3102,72.4054,4556.0
2023-07-24 13:15:00,76.03,76.08,76.02,76.07,8230.0,72.4054,72.4531,72.3959,72.4435,8230.0
2023-07-24 13:20:00,76.08,76.08,75.99,76.02,6674.0,72.4531,72.4531,72.3673,72.3959,6674.0
2023-07-24 13:25:00,76.02,76.07,75.98,75.98,13086.0,72.3959,72.4435,72.3578,72.3578,13086.0
2023-07-24 13:30:00,75.98,76.02,75.93,75.96,4707.0,72.3578,72.3959,72.3102,72.3388,4707.0
2023-07-24 13:35:00,75.95,75.97,75.88,75.9,6497.0,72.3292,72.3483,72.2626,72.2816,6497.0
2023-07-24 13:40:00,75.91,75.94,75.89,75.91,5394.0,72.2912,72.3197,72.2721,72.2912,5394.0
2023-07-24 13:45:00,75.91,75.95,75.89,75.95,6852.0,72.2912,72.3292,72.2721,72.3292,6852.0
2023-07-24 13:50:00,75.95,76.04,75.94,76.01,9814.0,72.3292,72.415,72.3197,72.3864,9814.0
2023-07-24 13:55:00,76.0,76.06,75.96,76.05,5362.0,72.3769,72.434,72.3388,72.4245,5362.0
2023-07-24 14:00:00,76.06,76.11,76.05,76.11,28730.0,72.434,72.4816,72.4245,72.4816,28730.0
2023-07-24 14:05:00,76.12,76.2,76.11,76.18,12902.0,72.4911,72.5673,72.4816,72.5483,12902.0
2023-07-24 14:10:00,76.17,76.2,76.13,76.14,8870.0,72.5388,72.5673,72.5007,72.5102,8870.0
2023-07-24 14:15:00,76.12,76.12,76.02,76.06,10212.0,72.4911,72.4911,72.3959,72.434,10212.0
2023-07-24 14:20:00,76.06,76.06,75.93,75.93,19353.0,72.434,72.434,72.3102,72.3102,19353.0
2023-07-24 14:25:00,75.95,75.97,75.93,75.95,11311.0,72.3292,72.3483,72.3102,72.3292,11311.0
2023-07-24 14:30:00,75.95,75.96,75.93,75.95,6892.0,72.3292,72.3388,72.3102,72.3292,6892.0
2023-07-24 14:35:00,75.95,76.01,75.94,75.96,7820.0,72.3292,72.3864,72.3197,72.3388,7820.0
2023-07-24 14:40:00,75.96,76.04,75.94,76.04,9002.0,72.3388,72.415,72.3197,72.415,9002.0
2023-07-24 14:45:00,76.04,76.08,76.01,76.04,14211.0,72.415,72.4531,72.3864,72.415,14211.0
2023-07-24 14:50:00,76.05,76.06,76.01,76.03,8143.0,72.4245,72.434,72.3864,72.4054,8143.0
2023-07-24 14:55:00,76.04,76.05,76.02,76.04,6567.0,72.415,72.4245,72.3959,72.415,6567.0
2023-07-24 15:00:00,76.05,76.08,75.98,76.01,10781.0,72.4245,72.4531,72.3578,72.3864,10781.0
2023-07-24 15:05:00,76.02,76.06,76.02,76.06,9123.0,72.3959,72.434,72.3959,72.434,9123.0
2023-07-24 15:10:00,76.05,76.05,75.99,76.0,13332.0,72.4245,72.4245,72.3673,72.3769,13332.0
2023-07-24 15:15:00,76.0,76.03,75.93,75.95,13777.0,72.3769,72.4054,72.3102,72.3292,13777.0
2023-07-24 15:20:00,75.95,75.95,75.89,75.94,11334.0,72.3292,72.3292,72.2721,72.3197,11334.0
2023-07-24 15:25:00,75.93,75.97,75.93,75.95,19122.0,72.3102,72.3483,72.3102,72.3292,19122.0
2023-07-24 15:30:00,75.95,75.99,75.87,75.88,22119.0,72.3292,72.3673,72.2531,72.2626,22119.0
2023-07-24 15:35:00,75.89,75.91,75.81,75.83,20705.0,72.2721,72.2912,72.1959,72.215,20705.0
2023-07-24 15:40:00,75.83,75.9,75.83,75.88,49452.0,72.215,72.2816,72.215,72.2626,49452.0
2023-07-24 15:45:00,75.89,75.99,75.89,75.93,25775.0,72.2721,72.3673,72.2721,72.3102,25775.0
2023-07-24 15:50:00,75.94,76.05,75.69,75.77,111561.0,72.3197,72.4245,72.0816,72.1578,111561.0
2023-07-24 15:55:00,75.81,75.91,75.76,75.81,171603.0,72.1959,72.2912,72.1483,72.1959,171603.0
2023-07-25 09:30:00,75.53,75.66,75.23,75.35,39909.0,71.9293,72.0531,71.6436,71.7579,39909.0
2023-07-25 09:35:00,75.28,75.54,75.28,75.52,5050.0,71.6912,71.9388,71.6912,71.9197,5050.0
2023-07-25 09:40:00,75.5,75.5,75.11,75.11,5949.0,71.9007,71.9007,71.5293,71.5293,5949.0
2023-07-25 09:45:00,75.1,75.1,74.84,74.84,47271.0,71.5198,71.5198,71.2722,71.2722,47271.0
2023-07-25 09:50:00,74.86,74.93,74.7,74.78,21389.0,71.2912,71.3579,71.1388,71.215,21389.0
2023-07-25 09:55:00,74.77,74.8,74.63,74.7,8255.0,71.2055,71.2341,71.0722,71.1388,8255.0
2023-07-25 10:00:00,74.67,74.71,74.57,74.71,6680.0,71.1103,71.1484,71.015,71.1484,6680.0
2023-07-25 10:05:00,74.7,74.72,74.62,74.7,12362.0,71.1388,71.1579,71.0627,71.1388,12362.0
2023-07-25 10:10:00,74.7,74.8,74.69,74.73,19415.0,71.1388,71.2341,71.1293,71.1674,19415.0
2023-07-25 10:15:00,74.76,74.85,74.72,74.84,11849.0,71.196,71.2817,71.1579,71.2722,11849.0
2023-07-25 10:20:00,74.91,74.97,74.89,74.94,9095.0,71.3388,71.396,71.3198,71.3674,9095.0
2023-07-25 10:25:00,74.95,75.03,74.91,74.97,14114.0,71.3769,71.4531,71.3388,71.396,14114.0
2023-07-25 10:30:00,74.97,74.99,74.88,74.95,12983.0,71.396,71.415,71.3103,71.3769,12983.0
2023-07-25 10:35:00,74.95,74.96,74.91,74.92,6145.0,71.3769,71.3864,71.3388,71.3484,6145.0
2023-07-25 10:40:00,74.94,75.03,74.93,74.99,9160.0,71.3674,71.4531,71.3579,71.415,9160.0
2023-07-25 10:45:00,75.0,75.04,74.98,75.04,7775.0,71.4245,71.4626,71.4055,71.4626,7775.0
2023-07-25 10:50:00,75.03,75.08,74.98,75.01,13535.0,71.4531,71.5007,71.4055,71.4341,13535.0
2023-07-25 10:55:00,75.02,75.13,75.01,75.09,13214.0,71.4436,71.5483,71.4341,71.5102,13214.0
2023-07-25 11:00:00,75.09,75.1,75.05,75.05,8529.0,71.5102,71.5198,71.4722,71.4722,8529.0
2023-07-25 11:05:00,75.05,75.09,75.01,75.05,9812.0,71.4722,71.5102,71.4341,71.4722,9812.0
2023-07-25 11:10:00,75.06,75.29,75.05,75.29,6819.0,71.4817,71.7007,71.4722,71.7007,6819.0
2023-07-25 11:15:00,75.29,75.29,75.21,75.25,12208.0,71.7007,71.7007,71.6245,71.6626,12208.0
2023-07-25 11:20:00,75.26,75.4,75.25,75.4,5934.0,71.6721,71.8055,71.6626,71.8055,5934.0
2023-07-25 11:25:00,75.43,75.49,75.4,75.42,8473.0,71.834,71.8912,71.8055,71.8245,8473.0
2023-07-25 11:30:00,75.44,75.44,75.28,75.29,8635.0,71.8436,71.8436,71.6912,71.7007,8635.0
2023-07-25 11:35:00,75.31,75.35,75.28,75.34,5559.0,71.7198,71.7579,71.6912,71.7483,5559.0
2023-07-25 11:40:00,75.35,75.49,75.3,75.49,9685.0,71.7579,71.8912,71.7102,71.8912,9685.0
2023-07-25 11:45:00,75.47,75.47,75.4,75.42,6567.0,71.8721,71.8721,71.8055,71.8245,6567.0
2023-07-25 11:50:00,75.42,75.43,75.34,75.34,5342.0,71.8245,71.834,71.7483,71.7483,5342.0
2023-07-25 11:55:00,75.33,75.38,75.33,75.38,2534.0,71.7388,71.7864,71.7388,71.7864,2534.0
2023-07-25 12:00:00,75.37,75.45,75.37,75.42,10051.0,71.7769,71.8531,71.7769,71.8245,10051.0
2023-07-25 12:05:00,75.41,75.41,75.3,75.3,13312.0,71.815,71.815,71.7102,71.7102,13312.0
2023-07-25 12:10:00,75.29,75.35,75.29,75.34,14619.0,71.7007,71.7579,71.7007,71.7483,14619.0
2023-07-25 12:15:00,75.34,75.36,75.31,75.31,10092.0,71.7483,71.7674,71.7198,71.7198,10092.0
2023-07-25 12:20:00,75.32,75.37,75.31,75.37,12137.0,71.7293,71.7769,71.7198,71.7769,12137.0
2023-07-25 12:25:00,75.36,75.37,75.3,75.3,7657.0,71.7674,71.7769,71.7102,71.7102,7657.0
2023-07-25 12:30:00,75.3,75.3,75.25,75.25,9565.0,71.7102,71.7102,71.6626,71.6626,9565.0
2023-07-25 12:35:00,75.25,75.26,75.18,75.18,9249.0,71.6626,71.6721,71.596,71.596,9249.0
2023-07-25 12:40:00,75.19,75.21,75.18,75.19,11628.0,71.6055,71.6245,71.596,71.6055,11628.0
2023-07-25 12:45:00,75.19,75.19,75.15,75.15,9198.0,71.6055,71.6055,71.5674,71.5674,9198.0
2023-07-25 12:50:00,75.16,75.18,75.11,75.16,12067.0,71.5769,71.596,71.5293,71.5769,12067.0
2023-07-25 12:55:00,75.17,75.18,75.11,75.12,8474.0,71.5864,71.596,71.5293,71.5388,8474.0
2023-07-25 13:00:00,75.12,75.15,75.11,75.15,9978.0,71.5388,71.5674,71.5293,71.5674,9978.0
2023-07-25 13:05:00,75.15,75.16,75.01,75.04,11804.0,71.5674,71.5769,71.4341,71.4626,11804.0
2023-07-25 13:10:00,75.04,75.09,75.03,75.06,10342.0,71.4626,71.5102,71.4531,71.4817,10342.0
2023-07-25 13:15:00,75.06,75.09,75.04,75.08,14137.0,71.4817,71.5102,71.4626,71.5007,14137.0
2023-07-25 13:20:00,75.08,75.09,75.05,75.08,9823.0,71.5007,71.5102,71.4722,71.5007,9823.0
2023-07-25 13:25:00,75.07,75.1,75.01,75.02,9144.0,71.4912,71.5198,71.4341,71.4436,9144.0
2023-07-25 13:30:00,75.01,75.07,75.01,75.06,18252.0,71.4341,71.4912,71.4341,71.4817,18252.0
2023-07-25 13:35:00,75.06,75.11,75.05,75.1,9549.0,71.4817,71.5293,71.4722,71.5198,9549.0
2023-07-25 13:40:00,75.1,75.11,75.07,75.1,11822.0,71.5198,71.5293,71.4912,71.5198,11822.0
2023-07-25 13:45:00,75.1,75.1,75.03,75.04,18666.0,71.5198,71.5198,71.4531,71.4626,18666.0
2023-07-25 13:50:00,75.04,75.09,75.03,75.08,7538.0,71.4626,71.5102,71.4531,71.5007,7538.0
2023-07-25 13:55:00,75.09,75.1,75.07,75.09,9126.0,71.5102,71.5198,71.4912,71.5102,9126.0
2023-07-25 14:00:00,75.09,75.1,75.01,75.01,8353.0,71.5102,71.5198,71.4341,71.4341,8353.0
2023-07-25 14:05:00,75.01,75.03,75.0,75.02,10631.0,71.4341,71.4531,71.4245,71.4436,10631.0
2023-07-25 14:10:00,75.01,75.01,74.93,74.93,14736.0,71.4341,71.4341,71.3579,71.3579,14736.0
2023-07-25 14:15:00,74.92,74.94,74.91,74.93,12463.0,71.3484,71.3674,71.3388,71.3579,12463.0
2023-07-25 14:20:00,74.94,74.94,74.87,74.93,13817.0,71.3674,71.3674,71.3007,71.3579,13817.0
2023-07-25 14:25:00,74.94,74.94,74.85,74.89,33120.0,71.3674,71.3674,71.2817,71.3198,33120.0
2023-07-25 14:30:00,74.89,74.93,74.89,74.93,10528.0,71.3198,71.3579,71.3198,71.3579,10528.0
2023-07-25 14:35:00,74.93,75.07,74.92,75.06,32056.0,71.3579,71.4912,71.3484,71.4817,32056.0
2023-07-25 14:40:00,75.08,75.24,75.07,75.23,13668.0,71.5007,71.6531,71.4912,71.6436,13668.0
2023-07-25 14:45:00,75.24,75.32,75.24,75.32,11913.0,71.6531,71.7293,71.6531,71.7293,11913.0
2023-07-25 14:50:00,75.3,75.37,75.26,75.28,33389.0,71.7102,71.7769,71.6721,71.6912,33389.0
2023-07-25 14:55:00,75.28,75.4,75.27,75.4,60747.0,71.6912,71.8055,71.6817,71.8055,60747.0
2023-07-25 15:00:00,75.4,75.53,75.35,75.45,42311.0,71.8055,71.9293,71.7579,71.8531,42311.0
2023-07-25 15:05:00,75.47,75.53,75.44,75.51,30954.0,71.8721,71.9293,71.8436,71.9102,30954.0
2023-07-25 15:10:00,75.51,75.53,75.46,75.5,12508.0,71.9102,71.9293,71.8626,71.9007,12508.0
2023-07-25 15:15:00,75.5,75.53,75.49,75.49,18877.0,71.9007,71.9293,71.8912,71.8912,18877.0
2023-07-25 15:20:00,75.5,75.53,75.48,75.52,15504.0,71.9007,71.9293,71.8817,71.9197,15504.0
2023-07-25 15:25:00,75.53,75.6,75.49,75.52,16251.0,71.9293,71.9959,71.8912,71.9197,16251.0
2023-07-25 15:30:00,75.52,75.52,75.47,75.49,34439.0,71.9197,71.9197,71.8721,71.8912,34439.0
2023-07-25 15:35:00,75.48,75.56,75.48,75.53,29502.0,71.8817,71.9578,71.8817,71.9293,29502.0
2023-07-25 15:40:00,75.53,75.53,75.38,75.42,37464.0,71.9293,71.9293,71.7864,71.8245,37464.0
2023-07-25 15:45:00,75.43,75.54,75.42,75.53,59288.0,71.834,71.9388,71.8245,71.9293,59288.0
2023-07-25 15:50:00,75.53,75.6,75.49,75.56,52264.0,71.9293,71.9959,71.8912,71.9578,52264.0
2023-07-25 15:55:00,75.56,75.59,75.5,75.52,120000.0,71.9578,71.9864,71.9007,71.9197,120000.0
2023-07-26 09:30:00,75.66,76.02,75.66,76.02,41786.0,72.0531,72.3959,72.0531,72.3959,41786.0
2023-07-26 09:35:00,76.09,76.25,76.05,76.25,6346.0,72.4626,72.6149,72.4245,72.6149,6346.0
2023-07-26 09:40:00,76.22,76.24,76.08,76.11,5343.0,72.5864,72.6054,72.4531,72.4816,5343.0
2023-07-26 09:45:00,76.09,76.1,75.91,75.91,4616.0,72.4626,72.4721,72.2912,72.2912,4616.0
2023-07-26 09:50:00,75.93,75.96,75.74,75.74,7125.0,72.3102,72.3388,72.1293,72.1293,7125.0
2023-07-26 09:55:00,75.77,75.8,75.66,75.66,8980.0,72.1578,72.1864,72.0531,72.0531,8980.0
2023-07-26 10:00:00,75.68,75.75,75.66,75.66,4028.0,72.0721,72.1388,72.0531,72.0531,4028.0
2023-07-26 10:05:00,75.7,75.8,75.65,75.75,3962.0,72.0912,72.1864,72.0436,72.1388,3962.0
2023-07-26 10:10:00,75.74,75.74,75.6,75.62,8401.0,72.1293,72.1293,71.9959,72.015,8401.0
2023-07-26 10:15:00,75.62,75.72,75.6,75.66,6789.0,72.015,72.1102,71.9959,72.0531,6789.0
2023-07-26 10:20:00,75.66,75.67,75.51,75.51,10149.0,72.0531,72.0626,71.9102,71.9102,10149.0
2023-07-26 10:25:00,75.51,75.65,75.5,75.62,7054.0,71.9102,72.0436,71.9007,72.015,7054.0
2023-07-26 10:30:00,75.63,75.65,75.54,75.54,6673.0,72.0245,72.0436,71.9388,71.9388,6673.0
2023-07-26 10:35:00,75.55,75.57,75.51,75.54,8318.0,71.9483,71.9674,71.9102,71.9388,8318.0
2023-07-26 10:40:00,75.55,75.56,75.51,75.53,7579.0,71.9483,71.9578,71.9102,71.9293,7579.0
2023-07-26 10:45:00,75.55,75.7,75.54,75.7,4400.0,71.9483,72.0912,71.9388,72.0912,4400.0
2023-07-26 10:50:00,75.71,75.86,75.7,75.86,9410.0,72.1007,72.2435,72.0912,72.2435,9410.0
2023-07-26 10:55:00,75.88,75.97,75.85,75.92,7832.0,72.2626,72.3483,72.234,72.3007,7832.0
2023-07-26 11:00:00,75.92,76.0,75.86,75.88,10480.0,72.3007,72.3769,72.2435,72.2626,10480.0
2023-07-26 11:05:00,75.85,75.9,75.82,75.89,5828.0,72.234,72.2816,72.2054,72.2721,5828.0
2023-07-26 11:10:00,75.9,75.93,75.82,75.85,5456.0,72.2816,72.3102,72.2054,72.234,5456.0
2023-07-26 11:15:00,75.84,75.85,75.72,75.72,5675.0,72.2245,72.234,72.1102,72.1102,5675.0
2023-07-26 11:20:00,75.72,75.72,75.64,75.66,5584.0,72.1102,72.1102,72.034,72.0531,5584.0
2023-07-26 11:25:00,75.67,75.74,75.67,75.69,5248.0,72.0626,72.1293,72.0626,72.0816,5248.0
2023-07-26 11:30:00,75.7,75.72,75.62,75.62,3939.0,72.0912,72.1102,72.015,72.015,3939.0
2023-07-26 11:35:00,75.64,75.66,75.57,75.62,6430.0,72.034,72.0531,71.9674,72.015,6430.0
2023-07-26 11:40:00,75.62,75.65,75.57,75.61,8420.0,72.015,72.0436,71.9674,72.0055,8420.0
2023-07-26 11:45:00,75.6,75.66,75.58,75.62,12336.0,71.9959,72.0531,71.9769,72.015,12336.0
2023-07-26 11:50:00,75.62,75.69,75.62,75.67,7092.0,72.015,72.0816,72.015,72.0626,7092.0
2023-07-26 11:55:00,75.66,75.7,75.66,75.7,5773.0,72.0531,72.0912,72.0531,72.0912,5773.0
2023-07-26 12:00:00,75.7,75.79,75.7,75.76,5735.0,72.0912,72.1769,72.0912,72.1483,5735.0
2023-07-26 12:05:00,75.76,75.79,75.73,75.76,8629.0,72.1483,72.1769,72.1197,72.1483,8629.0
2023-07-26 12:10:00,75.76,75.82,75.75,75.79,9291.0,72.1483,72.2054,72.1388,72.1769,9291.0
2023-07-26 12:15:00,75.78,75.85,75.77,75.84,5809.0,72.1674,72.234,72.1578,72.2245,5809.0
2023-07-26 12:20:00,75.84,75.87,75.8,75.83,6413.0,72.2245,72.2531,72.1864,72.215,6413.0
2023-07-26 12:25:00,75.82,75.88,75.8,75.83,6826.0,72.2054,72.2626,72.1864,72.215,6826.0
2023-07-26 12:30:00,75.84,75.86,75.79,75.81,6005.0,72.2245,72.2435,72.1769,72.1959,6005.0
2023-07-26 12:35:00,75.81,75.88,75.81,75.87,5091.0,72.1959,72.2626,72.1959,72.2531,5091.0
2023-07-26 12:40:00,75.85,75.87,75.81,75.83,6748.0,72.234,72.2531,72.1959,72.215,6748.0
2023-07-26 12:45:00,75.83,75.86,75.81,75.84,5058.0,72.215,72.2435,72.1959,72.2245,5058.0
2023-07-26 12:50:00,75.83,75.85,75.8,75.85,6382.0,72.215,72.234,72.1864,72.234,6382.0
2023-07-26 12:55:00,75.84,75.85,75.78,75.78,5060.0,72.2245,72.234,72.1674,72.1674,5060.0
2023-07-26 13:00:00,75.78,75.78,75.69,75.7,14391.0,72.1674,72.1674,72.0816,72.0912,14391.0
2023-07-26 13:05:00,75.68,75.69,75.57,75.57,14717.0,72.0721,72.0816,71.9674,71.9674,14717.0
2023-07-26 13:10:00,75.57,75.6,75.52,75.59,11201.0,71.9674,71.9959,71.9197,71.9864,11201.0
2023-07-26 13:15:00,75.58,75.63,75.56,75.59,7373.0,71.9769,72.0245,71.9578,71.9864,7373.0
2023-07-26 13:20:00,75.6,75.61,75.57,75.57,6297.0,71.9959,72.0055,71.9674,71.9674,6297.0
2023-07-26 13:25:00,75.57,75.63,75.56,75.61,11662.0,71.9674,72.0245,71.9578,72.0055,11662.0
2023-07-26 13:30:00,75.61,75.68,75.61,75.63,6635.0,72.0055,72.0721,72.0055,72.0245,6635.0
2023-07-26 13:35:00,75.64,75.64,75.58,75.59,4772.0,72.034,72.034,71.9769,71.9864,4772.0
2023-07-26 13:40:00,75.6,75.65,75.58,75.65,7067.0,71.9959,72.0436,71.9769,72.0436,7067.0
2023-07-26 13:45:00,75.66,75.7,75.66,75.67,5090.0,72.0531,72.0912,72.0531,72.0626,5090.0
2023-07-26 13:50:00,75.67,75.74,75.65,75.73,6764.0,72.0626,72.1293,72.0436,72.1197,6764.0
2023-07-26 13:55:00,75.75,75.79,75.74,75.79,8054.0,72.1388,72.1769,72.1293,72.1769,8054.0
2023-07-26 14:00:00,75.77,75.95,75.66,75.7,9687.0,72.1578,72.3292,72.0531,72.0912,9687.0
2023-07-26 14:05:00,75.7,75.73,75.68,75.69,4186.0,72.0912,72.1197,72.0721,72.0816,4186.0
2023-07-26 14:10:00,75.68,75.69,75.57,75.58,8975.0,72.0721,72.0816,71.9674,71.9769,8975.0
2023-07-26 14:15:00,75.57,75.61,75.56,75.58,7449.0,71.9674,72.0055,71.9578,71.9769,7449.0
2023-07-26 14:20:00,75.59,75.59,75.49,75.53,7325.0,71.9864,71.9864,71.8912,71.9293,7325.0
2023-07-26 14:25:00,75.5,75.6,75.49,75.59,7154.0,71.9007,71.9959,71.8912,71.9864,7154.0
2023-07-26 14:30:00,75.57,75.59,75.52,75.56,8214.0,71.9674,71.9864,71.9197,71.9578,8214.0
2023-07-26 14:35:00,75.58,75.72,75.58,75.68,8881.0,71.9769,72.1102,71.9769,72.0721,8881.0
2023-07-26 14:40:00,75.7,75.77,75.65,75.69,6648.0,72.0912,72.1578,72.0436,72.0816,6648.0
2023-07-26 14:45:00,75.7,75.7,75.6,75.65,8780.0,72.0912,72.0912,71.9959,72.0436,8780.0
2023-07-26 14:50:00,75.63,75.67,75.58,75.58,6839.0,72.0245,72.0626,71.9769,71.9769,6839.0
2023-07-26 14:55:00,75.59,75.6,75.51,75.58,18204.0,71.9864,71.9959,71.9102,71.9769,18204.0
2023-07-26 15:00:00,75.54,75.54,75.44,75.52,9014.0,71.9388,71.9388,71.8436,71.9197,9014.0
2023-07-26 15:05:00,75.52,75.52,75.27,75.31,14143.0,71.9197,71.9197,71.6817,71.7198,14143.0
2023-07-26 15:10:00,75.29,75.48,75.29,75.39,22663.0,71.7007,71.8817,71.7007,71.7959,22663.0
2023-07-26 15:15:00,75.38,75.4,75.27,75.35,14419.0,71.7864,71.8055,71.6817,71.7579,14419.0
2023-07-26 15:20:00,75.36,75.49,75.35,75.45,28971.0,71.7674,71.8912,71.7579,71.8531,28971.0
2023-07-26 15:25:00,75.46,75.52,75.45,75.5,9880.0,71.8626,71.9197,71.8531,71.9007,9880.0
2023-07-26 15:30:00,75.5,75.5,75.42,75.47,18576.0,71.9007,71.9007,71.8245,71.8721,18576.0
2023-07-26 15:35:00,75.48,75.51,75.4,75.41,24120.0,71.8817,71.9102,71.8055,71.815,24120.0
2023-07-26 15:40:00,75.4,75.43,75.34,75.36,27586.0,71.8055,71.834,71.7483,71.7674,27586.0
2023-07-26 15:45:00,75.36,75.36,75.21,75.21,37188.0,71.7674,71.7674,71.6245,71.6245,37188.0
2023-07-26 15:50:00,75.2,75.39,75.14,75.39,47690.0,71.615,71.7959,71.5579,71.7959,47690.0
2023-07-26 15:55:00,75.39,75.49,75.35,75.45,133556.0,71.7959,71.8912,71.7579,71.8531,133556.0
2023-07-27 09:30:00,75.67,75.82,75.59,75.82,17350.0,72.0626,72.2054,71.9864,72.2054,17350.0
2023-07-27 09:35:00,75.81,76.1,75.76,76.02,8381.0,72.1959,72.4721,72.1483,72.3959,8381.0
2023-07-27 09:40:00,76.04,76.04,75.74,75.85,9622.0,72.415,72.415,72.1293,72.234,9622.0
2023-07-27 09:45:00,75.86,75.88,75.76,75.88,8531.0,72.2435,72.2626,72.1483,72.2626,8531.0
2023-07-27 09:50:00,75.88,75.95,75.77,75.84,11497.0,72.2626,72.3292,72.1578,72.2245,11497.0
2023-07-27 09:55:00,75.86,76.08,75.8,76.08,10551.0,72.2435,72.4531,72.1864,72.4531,10551.0
2023-07-27 10:00:00,76.07,76.07,75.87,75.97,13790.0,72.4435,72.4435,72.2531,72.3483,13790.0
2023-07-27 10:05:00,75.99,75.99,75.91,75.96,8050.0,72.3673,72.3673,72.2912,72.3388,8050.0
2023-07-27 10:10:00,75.93,75.93,75.85,75.92,12396.0,72.3102,72.3102,72.234,72.3007,12396.0
2023-07-27 10:15:00,75.9,75.93,75.73,75.74,38869.0,72.2816,72.3102,72.1197,72.1293,38869.0
2023-07-27 10:20:00,75.76,75.77,75.6,75.64,20924.0,72.1483,72.1578,71.9959,72.034,20924.0
2023-07-27 10:25:00,75.64,75.67,75.48,75.58,32852.0,72.034,72.0626,71.8817,71.9769,32852.0
2023-07-27 10:30:00,75.59,75.73,75.59,75.63,15361.0,71.9864,72.1197,71.9864,72.0245,15361.0
2023-07-27 10:35:00,75.61,75.71,75.58,75.64,24524.0,72.0055,72.1007,71.9769,72.034,24524.0
2023-07-27 10:40:00,75.62,75.62,75.5,75.51,14801.0,72.015,72.015,71.9007,71.9102,14801.0
2023-07-27 10:45:00,75.51,75.77,75.5,75.76,15194.0,71.9102,72.1578,71.9007,72.1483,15194.0
2023-07-27 10:50:00,75.77,75.83,75.74,75.79,9074.0,72.1578,72.215,72.1293,72.1769,9074.0
2023-07-27 10:55:00,75.78,75.82,75.74,75.77,33671.0,72.1674,72.2054,72.1293,72.1578,33671.0
2023-07-27 11:00:00,75.78,75.85,75.74,75.8,14578.0,72.1674,72.234,72.1293,72.1864,14578.0
2023-07-27 11:05:00,75.84,75.84,75.76,75.76,4879.0,72.2245,72.2245,72.1483,72.1483,4879.0
2023-07-27 11:10:00,75.76,75.8,75.75,75.8,13050.0,72.1483,72.1864,72.1388,72.1864,13050.0
2023-07-27 11:15:00,75.79,75.9,75.78,75.9,9495.0,72.1769,72.2816,72.1674,72.2816,9495.0
2023-07-27 11:20:00,75.93,75.96,75.9,75.95,13054.0,72.3102,72.3388,72.2816,72.3292,13054.0
2023-07-27 11:25:00,75.95,75.95,75.82,75.87,7911.0,72.3292,72.3292,72.2054,72.2531,7911.0
2023-07-27 11:30:00,75.87,75.87,75.82,75.84,3945.0,72.2531,72.2531,72.2054,72.2245,3945.0
2023-07-27 11:35:00,75.84,75.92,75.82,75.92,6423.0,72.2245,72.3007,72.2054,72.3007,6423.0
2023-07-27 11:40:00,75.91,75.91,75.88,75.9,5139.0,72.2912,72.2912,72.2626,72.2816,5139.0
2023-07-27 11:45:00,75.9,75.91,75.79,75.83,6471.0,72.2816,72.2912,72.1769,72.215,6471.0
2023-07-27 11:50:00,75.84,75.89,75.83,75.85,5532.0,72.2245,72.2721,72.215,72.234,5532.0
2023-07-27 11:55:00,75.85,75.93,75.85,75.86,8350.0,72.234,72.3102,72.234,72.2435,8350.0
2023-07-27 12:00:00,75.86,75.87,75.8,75.87,6471.0,72.2435,72.2531,72.1864,72.2531,6471.0
2023-07-27 12:05:00,75.87,75.98,75.87,75.98,3478.0,72.2531,72.3578,72.2531,72.3578,3478.0
2023-07-27 12:10:00,75.98,76.0,75.97,75.99,7038.0,72.3578,72.3769,72.3483,72.3673,7038.0
2023-07-27 12:15:00,76.0,76.0,75.92,75.95,10099.0,72.3769,72.3769,72.3007,72.3292,10099.0
2023-07-27 12:20:00,75.96,75.97,75.92,75.96,4954.0,72.3388,72.3483,72.3007,72.3388,4954.0
2023-07-27 12:25:00,75.98,76.0,75.91,76.0,9826.0,72.3578,72.3769,72.2912,72.3769,9826.0
2023-07-27 12:30:00,76.0,76.0,75.96,75.97,20956.0,72.3769,72.3769,72.3388,72.3483,20956.0
2023-07-27 12:35:00,75.97,76.01,75.96,75.99,22523.0,72.3483,72.3864,72.3388,72.3673,22523.0
2023-07-27 12:40:00,76.0,76.0,75.95,75.95,7457.0,72.3769,72.3769,72.3292,72.3292,7457.0
2023-07-27 12:45:00,75.95,75.95,75.89,75.91,4258.0,72.3292,72.3292,72.2721,72.2912,4258.0
2023-07-27 12:50:00,75.92,75.93,75.86,75.88,5746.0,72.3007,72.3102,72.2435,72.2626,5746.0
2023-07-27 12:55:00,75.88,75.92,75.88,75.89,4751.0,72.2626,72.3007,72.2626,72.2721,4751.0
2023-07-27 13:00:00,75.88,75.95,75.88,75.92,7417.0,72.2626,72.3292,72.2626,72.3007,7417.0
2023-07-27 13:05:00,75.92,75.93,75.85,75.93,4275.0,72.3007,72.3102,72.234,72.3102,4275.0
2023-07-27 13:10:00,75.95,75.95,75.89,75.91,5329.0,72.3292,72.3292,72.2721,72.2912,5329.0
2023-07-27 13:15:00,75.9,75.91,75.84,75.85,8810.0,72.2816,72.2912,72.2245,72.234,8810.0
2023-07-27 13:20:00,75.85,75.86,75.78,75.83,5521.0,72.234,72.2435,72.1674,72.215,5521.0
2023-07-27 13:25:00,75.82,75.83,75.76,75.78,4772.0,72.2054,72.215,72.1483,72.1674,4772.0
2023-07-27 13:30:00,75.76,75.76,75.71,75.73,6409.0,72.1483,72.1483,72.1007,72.1197,6409.0
2023-07-27 13:35:00,75.72,75.73,75.68,75.73,7267.0,72.1102,72.1197,72.0721,72.1197,7267.0
2023-07-27 13:40:00,75.72,75.8,75.72,75.74,7366.0,72.1102,72.1864,72.1102,72.1293,7366.0
2023-07-27 13:45:00,75.74,75.74,75.7,75.72,5903.0,72.1293,72.1293,72.0912,72.1102,5903.0
2023-07-27 13:50:00,75.71,75.73,75.69,75.71,3673.0,72.1007,72.1197,72.0816,72.1007,3673.0
2023-07-27 13:55:00,75.72,75.73,75.69,75.72,4108.0,72.1102,72.1197,72.0816,72.1102,4108.0
2023-07-27 14:00:00,75.71,75.71,75.61,75.66,5554.0,72.1007,72.1007,72.0055,72.0531,5554.0
2023-07-27 14:05:00,75.64,75.64,75.59,75.62,4825.0,72.034,72.034,71.9864,72.015,4825.0
2023-07-27 14:10:00,75.61,75.61,75.54,75.56,6468.0,72.0055,72.0055,71.9388,71.9578,6468.0
2023-07-27 14:15:00,75.57,75.63,75.56,75.59,6839.0,71.9674,72.0245,71.9578,71.9864,6839.0
2023-07-27 14:20:00,75.6,75.67,75.6,75.6,7629.0,71.9959,72.0626,71.9959,71.9959,7629.0
2023-07-27 14:25:00,75.59,75.65,75.58,75.61,9422.0,71.9864,72.0436,71.9769,72.0055,9422.0
2023-07-27 14:30:00,75.62,75.64,75.58,75.61,9489.0,72.015,72.034,71.9769,72.0055,9489.0
2023-07-27 14:35:00,75.61,75.61,75.51,75.56,7457.0,72.0055,72.0055,71.9102,71.9578,7457.0
2023-07-27 14:40:00,75.57,75.59,75.55,75.57,16150.0,71.9674,71.9864,71.9483,71.9674,16150.0
2023-07-27 14:45:00,75.61,75.61,75.57,75.58,6714.0,72.0055,72.0055,71.9674,71.9769,6714.0
2023-07-27 14:50:00,75.57,75.59,75.55,75.56,5968.0,71.9674,71.9864,71.9483,71.9578,5968.0
2023-07-27 14:55:00,75.55,75.56,75.51,75.53,7485.0,71.9483,71.9578,71.9102,71.9293,7485.0
2023-07-27 15:00:00,75.53,75.56,75.5,75.53,8023.0,71.9293,71.9578,71.9007,71.9293,8023.0
2023-07-27 15:05:00,75.53,75.56,75.44,75.55,162231.0,71.9293,71.9578,71.8436,71.9483,162231.0
2023-07-27 15:10:00,75.56,75.65,75.53,75.65,13752.0,71.9578,72.0436,71.9293,72.0436,13752.0
2023-07-27 15:15:00,75.64,75.64,75.57,75.59,8040.0,72.034,72.034,71.9674,71.9864,8040.0
2023-07-27 15:20:00,75.61,75.61,75.47,75.48,16663.0,72.0055,72.0055,71.8721,71.8817,16663.0
2023-07-27 15:25:00,75.48,75.54,75.48,75.52,15665.0,71.8817,71.9388,71.8817,71.9197,15665.0
2023-07-27 15:30:00,75.52,75.56,75.5,75.51,15318.0,71.9197,71.9578,71.9007,71.9102,15318.0
2023-07-27 15:35:00,75.5,75.57,75.5,75.54,27458.0,71.9007,71.9674,71.9007,71.9388,27458.0
2023-07-27 15:40:00,75.55,75.57,75.5,75.5,22921.0,71.9483,71.9674,71.9007,71.9007,22921.0
2023-07-27 15:45:00,75.51,75.54,75.5,75.51,43721.0,71.9102,71.9388,71.9007,71.9102,43721.0
2023-07-27 15:50:00,75.52,75.64,75.48,75.6,59882.0,71.9197,72.034,71.8817,71.9959,59882.0
2023-07-27 15:55:00,75.6,75.62,75.5,75.51,164928.0,71.9959,72.015,71.9007,71.9102,164928.0
2023-07-28 09:30:00,75.97,76.25,75.96,76.09,61705.0,72.3483,72.6149,72.3388,72.4626,61705.0
2023-07-28 09:35:00,76.09,76.36,76.07,76.27,21134.0,72.4626,72.7197,72.4435,72.634,21134.0
2023-07-28 09:40:00,76.28,76.44,76.16,76.23,17448.0,72.6435,72.7959,72.5292,72.5959,17448.0
2023-07-28 09:45:00,76.23,76.27,76.11,76.26,17206.0,72.5959,72.634,72.4816,72.6245,17206.0
2023-07-28 09:50:00,76.24,76.27,75.9,75.98,46077.0,72.6054,72.634,72.2816,72.3578,46077.0
2023-07-28 09:55:00,75.99,76.2,75.93,76.2,10078.0,72.3673,72.5673,72.3102,72.5673,10078.0
2023-07-28 10:00:00,76.23,76.28,76.14,76.15,26084.0,72.5959,72.6435,72.5102,72.5197,26084.0
2023-07-28 10:05:00,76.13,76.29,76.12,76.29,22922.0,72.5007,72.653,72.4911,72.653,22922.0
2023-07-28 10:10:00,76.3,76.47,76.21,76.41,27390.0,72.6626,72.8245,72.5769,72.7673,27390.0
2023-07-28 10:15:00,76.41,76.41,76.22,76.37,30853.0,72.7673,72.7673,72.5864,72.7292,30853.0
2023-07-28 10:20:00,76.38,76.45,76.37,76.43,13261.0,72.7387,72.8054,72.7292,72.7864,13261.0
2023-07-28 10:25:00,76.42,76.47,76.31,76.38,10807.0,72.7768,72.8245,72.6721,72.7387,10807.0
2023-07-28 10:30:00,76.37,76.45,76.33,76.41,10146.0,72.7292,72.8054,72.6911,72.7673,10146.0
2023-07-28 10:35:00,76.4,76.47,76.39,76.44,14715.0,72.7578,72.8245,72.7483,72.7959,14715.0
2023-07-28 10:40:00,76.44,76.54,76.43,76.53,22101.0,72.7959,72.8911,72.7864,72.8816,22101.0
2023-07-28 10:45:00,76.53,76.61,76.52,76.56,14063.0,72.8816,72.9578,72.8721,72.9102,14063.0
2023-07-28 10:50:00,76.57,76.59,76.51,76.53,12705.0,72.9197,72.9387,72.8626,72.8816,12705.0
2023-07-28 10:55:00,76.54,76.57,76.49,76.5,14036.0,72.8911,72.9197,72.8435,72.853,14036.0
2023-07-28 11:00:00,76.52,76.62,76.52,76.6,12671.0,72.8721,72.9673,72.8721,72.9483,12671.0
2023-07-28 11:05:00,76.6,76.61,76.53,76.54,12208.0,72.9483,72.9578,72.8816,72.8911,12208.0
2023-07-28 11:10:00,76.53,76.56,76.49,76.53,11434.0,72.8816,72.9102,72.8435,72.8816,11434.0
2023-07-28 11:15:00,76.53,76.56,76.48,76.48,12603.0,72.8816,72.9102,72.834,72.834,12603.0
2023-07-28 11:20:00,76.47,76.48,76.4,76.4,13255.0,72.8245,72.834,72.7578,72.7578,13255.0
2023-07-28 11:25:00,76.38,76.46,76.37,76.41,11707.0,72.7387,72.8149,72.7292,72.7673,11707.0
2023-07-28 11:30:00,76.42,76.53,76.41,76.41,15149.0,72.7768,72.8816,72.7673,72.7673,15149.0
2023-07-28 11:35:00,76.43,76.48,76.41,76.42,12633.0,72.7864,72.834,72.7673,72.7768,12633.0
2023-07-28 11:40:00,76.42,76.48,76.37,76.46,17974.0,72.7768,72.834,72.7292,72.8149,17974.0
2023-07-28 11:45:00,76.47,76.47,76.38,76.4,23076.0,72.8245,72.8245,72.7387,72.7578,23076.0
2023-07-28 11:50:00,76.4,76.41,76.2,76.2,23539.0,72.7578,72.7673,72.5673,72.5673,23539.0
2023-07-28 11:55:00,76.2,76.3,76.13,76.3,11277.0,72.5673,72.6626,72.5007,72.6626,11277.0
2023-07-28 12:00:00,76.3,76.3,76.16,76.18,17028.0,72.6626,72.6626,72.5292,72.5483,17028.0
2023-07-28 12:05:00,76.18,76.19,76.14,76.17,9076.0,72.5483,72.5578,72.5102,72.5388,9076.0
2023-07-28 12:10:00,76.17,76.32,76.16,76.32,32057.0,72.5388,72.6816,72.5292,72.6816,32057.0
2023-07-28 12:15:00,76.33,76.37,76.25,76.26,7657.0,72.6911,72.7292,72.6149,72.6245,7657.0
2023-07-28 12:20:00,76.26,76.26,76.2,76.22,10799.0,72.6245,72.6245,72.5673,72.5864,10799.0
2023-07-28 12:25:00,76.23,76.28,76.22,76.28,17440.0,72.5959,72.6435,72.5864,72.6435,17440.0
2023-07-28 12:30:00,76.28,76.29,76.25,76.27,12980.0,72.6435,72.653,72.6149,72.634,12980.0
2023-07-28 12:35:00,76.27,76.33,76.25,76.27,20515.0,72.634,72.6911,72.6149,72.634,20515.0
2023-07-28 12:40:00,76.27,76.28,76.21,76.23,19410.0,72.634,72.6435,72.5769,72.5959,19410.0
2023-07-28 12:45:00,76.23,76.26,76.22,76.23,10749.0,72.5959,72.6245,72.5864,72.5959,10749.0
2023-07-28 12:50:00,76.23,76.24,76.22,76.23,4461.0,72.5959,72.6054,72.5864,72.5959,4461.0
2023-07-28 12:55:00,76.23,76.23,76.05,76.07,8524.0,72.5959,72.5959,72.4245,72.4435,8524.0
2023-07-28 13:00:00,76.07,76.11,76.06,76.09,7042.0,72.4435,72.4816,72.434,72.4626,7042.0
2023-07-28 13:05:00,76.09,76.1,76.01,76.01,6196.0,72.4626,72.4721,72.3864,72.3864,6196.0
2023-07-28 13:10:00,76.03,76.04,75.89,75.97,16947.0,72.4054,72.415,72.2721,72.3483,16947.0
2023-07-28 13:15:00,75.97,76.11,75.95,76.11,10750.0,72.3483,72.4816,72.3292,72.4816,10750.0
2023-07-28 13:20:00,76.11,76.11,76.06,76.09,13029.0,72.4816,72.4816,72.434,72.4626,13029.0
2023-07-28 13:25:00,76.08,76.11,76.07,76.09,13817.0,72.4531,72.4816,72.4435,72.4626,13817.0
2023-07-28 13:30:00,76.11,76.16,76.07,76.13,15688.0,72.4816,72.5292,72.4435,72.5007,15688.0
2023-07-28 13:35:00,76.12,76.17,76.09,76.17,22332.0,72.4911,72.5388,72.4626,72.5388,22332.0
2023-07-28 13:40:00,76.16,76.16,75.95,75.98,9188.0,72.5292,72.5292,72.3292,72.3578,9188.0
2023-07-28 13:45:00,75.98,76.04,75.93,75.94,9389.0,72.3578,72.415,72.3102,72.3197,9389.0
2023-07-28 13:50:00,75.93,76.01,75.93,75.96,10786.0,72.3102,72.3864,72.3102,72.3388,10786.0
2023-07-28 13:55:00,75.97,76.04,75.96,76.03,9333.0,72.3483,72.415,72.3388,72.4054,9333.0
2023-07-28 14:00:00,76.03,76.07,76.01,76.06,10457.0,72.4054,72.4435,72.3864,72.434,10457.0
2023-07-28 14:05:00,76.07,76.11,76.03,76.04,11279.0,72.4435,72.4816,72.4054,72.415,11279.0
2023-07-28 14:10:00,76.03,76.05,76.02,76.02,8357.0,72.4054,72.4245,72.3959,72.3959,8357.0
2023-07-28 14:15:00,76.03,76.03,75.99,75.99,8950.0,72.4054,72.4054,72.3673,72.3673,8950.0
2023-07-28 14:20:00,75.98,76.04,75.97,76.03,32846.0,72.3578,72.415,72.3483,72.4054,32846.0
2023-07-28 14:25:00,76.03,76.05,76.02,76.05,9031.0,72.4054,72.4245,72.3959,72.4245,9031.0
2023-07-28 14:30:00,76.05,76.1,76.04,76.07,12283.0,72.4245,72.4721,72.415,72.4435,12283.0
2023-07-28 14:35:00,76.06,76.07,75.99,75.99,9573.0,72.434,72.4435,72.3673,72.3673,9573.0
2023-07-28 14:40:00,75.99,75.99,75.91,75.95,9650.0,72.3673,72.3673,72.2912,72.3292,9650.0
2023-07-28 14:45:00,75.96,76.01,75.96,76.0,14221.0,72.3388,72.3864,72.3388,72.3769,14221.0
2023-07-28 14:50:00,76.0,76.04,75.98,75.98,9850.0,72.3769,72.415,72.3578,72.3578,9850.0
2023-07-28 14:55:00,75.98,75.99,75.93,75.98,12006.0,72.3578,72.3673,72.3102,72.3578,12006.0
2023-07-28 15:00:00,76.0,76.03,75.96,76.03,13889.0,72.3769,72.4054,72.3388,72.4054,13889.0
2023-07-28 15:05:00,76.03,76.07,76.03,76.04,11852.0,72.4054,72.4435,72.4054,72.415,11852.0
2023-07-28 15:10:00,76.05,76.15,76.04,76.13,17442.0,72.4245,72.5197,72.415,72.5007,17442.0
2023-07-28 15:15:00,76.13,76.14,76.09,76.09,18928.0,72.5007,72.5102,72.4626,72.4626,18928.0
2023-07-28 15:20:00,76.09,76.09,75.97,75.97,13739.0,72.4626,72.4626,72.3483,72.3483,13739.0
2023-07-28 15:25:00,75.99,75.99,75.91,75.95,18617.0,72.3673,72.3673,72.2912,72.3292,18617.0
2023-07-28 15:30:00,75.94,75.99,75.91,75.99,20538.0,72.3197,72.3673,72.2912,72.3673,20538.0
2023-07-28 15:35:00,76.0,76.01,75.91,75.91,16996.0,72.3769,72.3864,72.2912,72.2912,16996.0
2023-07-28 15:40:00,75.92,75.93,75.89,75.93,24012.0,72.3007,72.3102,72.2721,72.3102,24012.0
2023-07-28 15:45:00,75.94,75.95,75.89,75.94,33376.0,72.3197,72.3292,72.2721,72.3197,33376.0
2023-07-28 15:50:00,75.93,76.1,75.93,76.1,47010.0,72.3102,72.4721,72.3102,72.4721,47010.0
2023-07-28 15:55:00,76.09,76.11,76.03,76.07,162180.0,72.4626,72.4816,72.4054,72.4435,162180.0
2023-07-31 09:30:00,76.26,76.4,76.17,76.28,30555.0,72.6245,72.7578,72.5388,72.6435,30555.0
2023-07-31 09:35:00,76.3,76.43,76.23,76.36,19802.0,72.6626,72.7864,72.5959,72.7197,19802.0
2023-07-31 09:40:00,76.3,76.47,76.29,76.38,14180.0,72.6626,72.8245,72.653,72.7387,14180.0
2023-07-31 09:45:00,76.42,76.42,76.27,76.42,8508.0,72.7768,72.7768,72.634,72.7768,8508.0
2023-07-31 09:50:00,76.42,76.43,76.19,76.29,34203.0,72.7768,72.7864,72.5578,72.653,34203.0
2023-07-31 09:55:00,76.3,76.34,76.18,76.29,59939.0,72.6626,72.7007,72.5483,72.653,59939.0
2023-07-31 10:00:00,76.28,76.44,76.22,76.42,12700.0,72.6435,72.7959,72.5864,72.7768,12700.0
2023-07-31 10:05:00,76.45,76.51,76.4,76.47,19520.0,72.8054,72.8626,72.7578,72.8245,19520.0
2023-07-31 10:10:00,76.48,76.55,76.32,76.34,21136.0,72.834,72.9006,72.6816,72.7007,21136.0
2023-07-31 10:15:00,76.35,76.41,76.3,76.35,21762.0,72.7102,72.7673,72.6626,72.7102,21762.0
2023-07-31 10:20:00,76.34,76.42,76.32,76.4,13253.0,72.7007,72.7768,72.6816,72.7578,13253.0
2023-07-31 10:25:00,76.39,76.45,76.33,76.42,37075.0,72.7483,72.8054,72.6911,72.7768,37075.0
2023-07-31 10:30:00,76.43,76.43,76.23,76.25,26616.0,72.7864,72.7864,72.5959,72.6149,26616.0
2023-07-31 10:35:00,76.25,76.26,76.15,76.24,23096.0,72.6149,72.6245,72.5197,72.6054,23096.0
2023-07-31 10:40:00,76.25,76.27,76.19,76.21,18901.0,72.6149,72.634,72.5578,72.5769,18901.0
2023-07-31 10:45:00,76.21,76.23,76.15,76.16,21291.0,72.5769,72.5959,72.5197,72.5292,21291.0
2023-07-31 10:50:00,76.15,76.2,76.09,76.1,39601.0,72.5197,72.5673,72.4626,72.4721,39601.0
2023-07-31 10:55:00,76.09,76.17,76.09,76.14,55769.0,72.4626,72.5388,72.4626,72.5102,55769.0
2023-07-31 11:00:00,76.14,76.23,76.11,76.14,54166.0,72.5102,72.5959,72.4816,72.5102,54166.0
2023-07-31 11:05:00,76.15,76.31,76.1,76.29,31934.0,72.5197,72.6721,72.4721,72.653,31934.0
2023-07-31 11:10:00,76.26,76.34,76.24,76.3,23711.0,72.6245,72.7007,72.6054,72.6626,23711.0
2023-07-31 11:15:00,76.29,76.31,76.23,76.27,18488.0,72.653,72.6721,72.5959,72.634,18488.0
2023-07-31 11:20:00,76.29,76.38,76.28,76.3,16720.0,72.653,72.7387,72.6435,72.6626,16720.0
2023-07-31 11:25:00,76.31,76.38,76.3,76.3,18589.0,72.6721,72.7387,72.6626,72.6626,18589.0
2023-07-31 11:30:00,76.31,76.32,76.22,76.24,13874.0,72.6721,72.6816,72.5864,72.6054,13874.0
2023-07-31 11:35:00,76.23,76.26,76.21,76.24,13940.0,72.5959,72.6245,72.5769,72.6054,13940.0
2023-07-31 11:40:00,76.24,76.26,76.17,76.21,17648.0,72.6054,72.6245,72.5388,72.5769,17648.0
2023-07-31 11:45:00,76.2,76.21,76.09,76.13,14436.0,72.5673,72.5769,72.4626,72.5007,14436.0
2023-07-31 11:50:00,76.14,76.19,76.04,76.06,14546.0,72.5102,72.5578,72.415,72.434,14546.0
2023-07-31 11:55:00,76.08,76.12,76.0,76.04,12435.0,72.4531,72.4911,72.3769,72.415,12435.0
2023-07-31 12:00:00,76.07,76.1,76.0,76.08,9531.0,72.4435,72.4721,72.3769,72.4531,9531.0
2023-07-31 12:05:00,76.06,76.21,76.06,76.2,25895.0,72.434,72.5769,72.434,72.5673,25895.0
2023-07-31 12:10:00,76.19,76.23,76.13,76.14,46772.0,72.5578,72.5959,72.5007,72.5102,46772.0
2023-07-31 12:15:00,76.15,76.18,76.09,76.18,14428.0,72.5197,72.5483,72.4626,72.5483,14428.0
2023-07-31 12:20:00,76.19,76.26,76.18,76.25,15596.0,72.5578,72.6245,72.5483,72.6149,15596.0
2023-07-31 12:25:00,76.25,76.25,76.17,76.22,14352.0,72.6149,72.6149,72.5388,72.5864,14352.0
2023-07-31 12:30:00,76.22,76.34,76.22,76.33,10742.0,72.5864,72.7007,72.5864,72.6911,10742.0
2023-07-31 12:35:00,76.32,76.32,76.24,76.25,10082.0,72.6816,72.6816,72.6054,72.6149,10082.0
2023-07-31 12:40:00,76.24,76.25,76.16,76.21,12801.0,72.6054,72.6149,72.5292,72.5769,12801.0
2023-07-31 12:45:00,76.2,76.21,76.14,76.21,20986.0,72.5673,72.5769,72.5102,72.5769,20986.0
2023-07-31 12:50:00,76.2,76.22,76.19,76.19,13968.0,72.5673,72.5864,72.5578,72.5578,13968.0
2023-07-31 12:55:00,76.2,76.2,76.11,76.11,16030.0,72.5673,72.5673,72.4816,72.4816,16030.0
2023-07-31 13:00:00,76.12,76.15,76.09,76.12,15166.0,72.4911,72.5197,72.4626,72.4911,15166.0
2023-07-31 13:05:00,76.13,76.19,76.12,76.19,11472.0,72.5007,72.5578,72.4911,72.5578,11472.0
2023-07-31 13:10:00,76.2,76.25,76.2,76.25,10438.0,72.5673,72.6149,72.5673,72.6149,10438.0
2023-07-31 13:15:00,76.24,76.25,76.15,76.17,15212.0,72.6054,72.6149,72.5197,72.5388,15212.0
2023-07-31 13:20:00,76.16,76.2,76.14,76.19,10364.0,72.5292,72.5673,72.5102,72.5578,10364.0
2023-07-31 13:25:00,76.19,76.2,76.1,76.19,15588.0,72.5578,72.5673,72.4721,72.5578,15588.0
2023-07-31 13:30:00,76.19,76.23,76.16,76.21,15337.0,72.5578,72.5959,72.5292,72.5769,15337.0
2023-07-31 13:35:00,76.2,76.32,76.2,76.28,14216.0,72.5673,72.6816,72.5673,72.6435,14216.0
2023-07-31 13:40:00,76.28,76.32,76.27,76.29,11603.0,72.6435,72.6816,72.634,72.653,11603.0
2023-07-31 13:45:00,76.3,76.33,76.28,76.3,14393.0,72.6626,72.6911,72.6435,72.6626,14393.0
2023-07-31 13:50:00,76.3,76.36,76.26,76.32,16667.0,72.6626,72.7197,72.6245,72.6816,16667.0
2023-07-31 13:55:00,76.35,76.36,76.25,76.31,20387.0,72.7102,72.7197,72.6149,72.6721,20387.0
2023-07-31 14:00:00,76.31,76.32,76.27,76.27,13901.0,72.6721,72.6816,72.634,72.634,13901.0
2023-07-31 14:05:00,76.27,76.29,76.13,76.14,17182.0,72.634,72.653,72.5007,72.5102,17182.0
2023-07-31 14:10:00,76.14,76.15,76.08,76.15,15349.0,72.5102,72.5197,72.4531,72.5197,15349.0
2023-07-31 14:15:00,76.15,76.15,76.04,76.05,14871.0,72.5197,72.5197,72.415,72.4245,14871.0
2023-07-31 14:20:00,76.05,76.16,76.04,76.16,14927.0,72.4245,72.5292,72.415,72.5292,14927.0
2023-07-31 14:25:00,76.18,76.26,76.15,76.21,21700.0,72.5483,72.6245,72.5197,72.5769,21700.0
2023-07-31 14:30:00,76.22,76.27,76.22,76.25,14228.0,72.5864,72.634,72.5864,72.6149,14228.0
2023-07-31 14:35:00,76.27,76.32,76.25,76.27,20994.0,72.634,72.6816,72.6149,72.634,20994.0
2023-07-31 14:40:00,76.28,76.3,76.21,76.24,15966.0,72.6435,72.6626,72.5769,72.6054,15966.0
2023-07-31 14:45:00,76.23,76.24,76.15,76.18,21656.0,72.5959,72.6054,72.5197,72.5483,21656.0
2023-07-31 14:50:00,76.18,76.27,76.18,76.2,21409.0,72.5483,72.634,72.5483,72.5673,21409.0
2023-07-31 14:55:00,76.2,76.34,76.2,76.34,67035.0,72.5673,72.7007,72.5673,72.7007,67035.0
2023-07-31 15:00:00,76.34,76.43,76.34,76.36,37710.0,72.7007,72.7864,72.7007,72.7197,37710.0
2023-07-31 15:05:00,76.37,76.39,76.33,76.37,37103.0,72.7292,72.7483,72.6911,72.7292,37103.0
2023-07-31 15:10:00,76.37,76.38,76.3,76.33,24344.0,72.7292,72.7387,72.6626,72.6911,24344.0
2023-07-31 15:15:00,76.33,76.35,76.29,76.34,29317.0,72.6911,72.7102,72.653,72.7007,29317.0
2023-07-31 15:20:00,76.34,76.41,76.32,76.38,32908.0,72.7007,72.7673,72.6816,72.7387,32908.0
2023-07-31 15:25:00,76.37,76.41,76.35,76.39,35770.0,72.7292,72.7673,72.7102,72.7483,35770.0
2023-07-31 15:30:00,76.38,76.41,76.27,76.3,37379.0,72.7387,72.7673,72.634,72.6626,37379.0
2023-07-31 15:35:00,76.3,76.3,76.22,76.23,43697.0,72.6626,72.6626,72.5864,72.5959,43697.0
2023-07-31 15:40:00,76.23,76.34,76.22,76.34,74380.0,72.5959,72.7007,72.5864,72.7007,74380.0
2023-07-31 15:45:00,76.34,76.4,76.22,76.24,78854.0,72.7007,72.7578,72.5864,72.6054,78854.0
2023-07-31 15:50:00,76.23,76.4,76.15,76.37,135870.0,72.5959,72.7578,72.5197,72.7292,135870.0
2023-07-31 15:55:00,76.38,76.54,76.31,76.35,594077.0,72.7387,72.8911,72.6721,72.7102,594077.0
2023-08-01 09:30:00,76.92,77.49,76.74,77.23,77572.0,73.253,73.7958,73.0816,73.5482,77572.0
2023-08-01 09:35:00,77.06,77.68,76.83,77.61,45876.0,73.3863,73.9768,73.1673,73.9101,45876.0
2023-08-01 09:40:00,77.66,77.77,76.95,76.95,20242.0,73.9577,74.0625,73.2816,73.2816,20242.0
2023-08-01 09:45:00,77.0,77.2,76.9,77.13,33636.0,73.3292,73.5197,73.234,73.453,33636.0
2023-08-01 09:50:00,77.13,77.17,76.74,76.93,29030.0,73.453,73.4911,73.0816,73.2625,29030.0
2023-08-01 09:55:00,76.94,77.13,76.82,77.13,14129.0,73.2721,73.453,73.1578,73.453,14129.0
2023-08-01 10:00:00,77.17,77.26,76.85,77.22,33272.0,73.4911,73.5768,73.1863,73.5387,33272.0
2023-08-01 10:05:00,77.22,77.41,76.95,77.07,77324.0,73.5387,73.7196,73.2816,73.3959,77324.0
2023-08-01 10:10:00,77.08,78.25,77.07,78.07,107087.0,73.4054,74.5196,73.3959,74.3482,107087.0
2023-08-01 10:15:00,78.02,78.03,75.93,76.1,364611.0,74.3006,74.3101,72.3102,72.4721,364611.0
2023-08-01 10:20:00,76.15,76.75,75.39,75.73,183379.0,72.5197,73.0911,71.7959,72.1197,183379.0
2023-08-01 10:25:00,75.73,75.83,75.32,75.48,170966.0,72.1197,72.215,71.7293,71.8817,170966.0
2023-08-01 10:30:00,75.48,75.48,74.31,74.94,133509.0,71.8817,71.8817,70.7674,71.3674,133509.0
2023-08-01 10:35:00,74.87,75.5,74.87,75.08,43090.0,71.3007,71.9007,71.3007,71.5007,43090.0
2023-08-01 10:40:00,75.12,75.22,74.97,75.05,38999.0,71.5388,71.634,71.396,71.4722,38999.0
2023-08-01 10:45:00,75.03,75.28,75.0,75.2,38777.0,71.4531,71.6912,71.4245,71.615,38777.0
2023-08-01 10:50:00,75.25,75.29,75.12,75.16,25741.0,71.6626,71.7007,71.5388,71.5769,25741.0
2023-08-01 10:55:00,75.16,75.25,75.06,75.11,9639.0,71.5769,71.6626,71.4817,71.5293,9639.0
2023-08-01 11:00:00,75.12,75.52,75.12,75.38,50545.0,71.5388,71.9197,71.5388,71.7864,50545.0
2023-08-01 11:05:00,75.4,75.54,75.32,75.36,34469.0,71.8055,71.9388,71.7293,71.7674,34469.0
2023-08-01 11:10:00,75.34,75.35,75.04,75.13,26553.0,71.7483,71.7579,71.4626,71.5483,26553.0
2023-08-01 11:15:00,75.15,75.29,74.92,75.28,45404.0,71.5674,71.7007,71.3484,71.6912,45404.0
2023-08-01 11:20:00,75.28,75.36,74.93,74.98,35781.0,71.6912,71.7674,71.3579,71.4055,35781.0
2023-08-01 11:25:00,74.98,75.05,74.82,75.05,25794.0,71.4055,71.4722,71.2531,71.4722,25794.0
2023-08-01 11:30:00,75.0,75.12,74.98,75.02,16723.0,71.4245,71.5388,71.4055,71.4436,16723.0
2023-08-01 11:35:00,75.01,75.4,75.01,75.33,24425.0,71.4341,71.8055,71.4341,71.7388,24425.0
2023-08-01 11:40:00,75.25,75.43,75.22,75.42,12750.0,71.6626,71.834,71.634,71.8245,12750.0
2023-08-01 11:45:00,75.42,75.45,75.27,75.29,22897.0,71.8245,71.8531,71.6817,71.7007,22897.0
2023-08-01 11:50:00,75.29,75.32,75.19,75.27,13977.0,71.7007,71.7293,71.6055,71.6817,13977.0
2023-08-01 11:55:00,75.3,75.37,75.21,75.25,15045.0,71.7102,71.7769,71.6245,71.6626,15045.0
2023-08-01 12:00:00,75.28,75.92,75.28,75.88,47822.0,71.6912,72.3007,71.6912,72.2626,47822.0
2023-08-01 12:05:00,75.86,75.87,75.71,75.72,22850.0,72.2435,72.2531,72.1007,72.1102,22850.0
2023-08-01 12:10:00,75.73,75.81,75.47,75.47,32388.0,72.1197,72.1959,71.8721,71.8721,32388.0
2023-08-01 12:15:00,75.47,75.5,75.24,75.38,25064.0,71.8721,71.9007,71.6531,71.7864,25064.0
2023-08-01 12:20:00,75.42,75.49,75.38,75.48,20049.0,71.8245,71.8912,71.7864,71.8817,20049.0
2023-08-01 12:25:00,75.47,75.51,75.34,75.4,20604.0,71.8721,71.9102,71.7483,71.8055,20604.0
2023-08-01 12:30:00,75.43,75.53,75.33,75.42,26835.0,71.834,71.9293,71.7388,71.8245,26835.0
2023-08-01 12:35:00,75.42,75.55,75.41,75.54,23250.0,71.8245,71.9483,71.815,71.9388,23250.0
2023-08-01 12:40:00,75.54,75.64,75.53,75.53,13349.0,71.9388,72.034,71.9293,71.9293,13349.0
2023-08-01 12:45:00,75.55,75.66,75.53,75.65,9666.0,71.9483,72.0531,71.9293,72.0436,9666.0
2023-08-01 12:50:00,75.65,76.05,75.63,76.03,69005.0,72.0436,72.4245,72.0245,72.4054,69005.0
2023-08-01 12:55:00,76.09,76.38,76.08,76.37,48287.0,72.4626,72.7387,72.4531,72.7292,48287.0
2023-08-01 13:00:00,76.38,76.47,76.16,76.22,76367.0,72.7387,72.8245,72.5292,72.5864,76367.0
2023-08-01 13:05:00,76.2,76.21,75.95,76.02,13190.0,72.5673,72.5769,72.3292,72.3959,13190.0
2023-08-01 13:10:00,76.03,76.1,76.0,76.0,10792.0,72.4054,72.4721,72.3769,72.3769,10792.0
2023-08-01 13:15:00,76.0,76.0,75.74,75.82,14017.0,72.3769,72.3769,72.1293,72.2054,14017.0
2023-08-01 13:20:00,75.82,75.9,75.8,75.83,10046.0,72.2054,72.2816,72.1864,72.215,10046.0
2023-08-01 13:25:00,75.85,76.14,75.82,76.1,10787.0,72.234,72.5102,72.2054,72.4721,10787.0
2023-08-01 13:30:00,76.13,76.17,76.09,76.09,7662.0,72.5007,72.5388,72.4626,72.4626,7662.0
2023-08-01 13:35:00,76.1,76.18,76.08,76.15,8372.0,72.4721,72.5483,72.4531,72.5197,8372.0
2023-08-01 13:40:00,76.15,76.15,76.08,76.14,3046.0,72.5197,72.5197,72.4531,72.5102,3046.0
2023-08-01 13:45:00,76.12,76.18,76.09,76.18,8427.0,72.4911,72.5483,72.4626,72.5483,8427.0
2023-08-01 13:50:00,76.18,76.18,76.1,76.18,8482.0,72.5483,72.5483,72.4721,72.5483,8482.0
2023-08-01 13:55:00,76.17,76.2,76.11,76.15,13672.0,72.5388,72.5673,72.4816,72.5197,13672.0
2023-08-01 14:00:00,76.15,76.19,76.08,76.19,15573.0,72.5197,72.5578,72.4531,72.5578,15573.0
2023-08-01 14:05:00,76.2,76.36,76.2,76.28,17938.0,72.5673,72.7197,72.5673,72.6435,17938.0
2023-08-01 14:10:00,76.26,76.26,75.99,75.99,11468.0,72.6245,72.6245,72.3673,72.3673,11468.0
2023-08-01 14:15:00,76.0,76.04,75.92,75.92,15491.0,72.3769,72.415,72.3007,72.3007,15491.0
2023-08-01 14:20:00,75.93,75.95,75.85,75.86,12331.0,72.3102,72.3292,72.234,72.2435,12331.0
2023-08-01 14:25:00,75.84,75.84,75.73,75.78,11829.0,72.2245,72.2245,72.1197,72.1674,11829.0
2023-08-01 14:30:00,75.78,76.1,75.78,76.08,19844.0,72.1674,72.4721,72.1674,72.4531,19844.0
2023-08-01 14:35:00,76.1,76.29,76.1,76.29,10752.0,72.4721,72.653,72.4721,72.653,10752.0
2023-08-01 14:40:00,76.3,76.35,76.24,76.25,14169.0,72.6626,72.7102,72.6054,72.6149,14169.0
2023-08-01 14:45:00,76.25,76.27,76.18,76.22,14812.0,72.6149,72.634,72.5483,72.5864,14812.0
2023-08-01 14:50:00,76.21,76.35,76.19,76.32,16395.0,72.5769,72.7102,72.5578,72.6816,16395.0
2023-08-01 14:55:00,76.31,76.35,76.26,76.32,11418.0,72.6721,72.7102,72.6245,72.6816,11418.0
2023-08-01 15:00:00,76.32,76.34,76.16,76.23,18899.0,72.6816,72.7007,72.5292,72.5959,18899.0
2023-08-01 15:05:00,76.22,76.25,76.16,76.16,13025.0,72.5864,72.6149,72.5292,72.5292,13025.0
2023-08-01 15:10:00,76.16,76.21,75.98,75.98,23835.0,72.5292,72.5769,72.3578,72.3578,23835.0
2023-08-01 15:15:00,76.0,76.09,75.95,76.01,31090.0,72.3769,72.4626,72.3292,72.3864,31090.0
2023-08-01 15:20:00,76.01,76.05,75.97,76.02,29859.0,72.3864,72.4245,72.3483,72.3959,29859.0
2023-08-01 15:25:00,76.02,76.15,76.01,76.01,24176.0,72.3959,72.5197,72.3864,72.3864,24176.0
2023-08-01 15:30:00,76.02,76.07,75.98,76.0,39051.0,72.3959,72.4435,72.3578,72.3769,39051.0
2023-08-01 15:35:00,75.99,76.01,75.95,76.01,38094.0,72.3673,72.3864,72.3292,72.3864,38094.0
2023-08-01 15:40:00,76.01,76.01,75.94,75.98,47665.0,72.3864,72.3864,72.3197,72.3578,47665.0
2023-08-01 15:45:00,76.0,76.02,75.98,76.0,32503.0,72.3769,72.3959,72.3578,72.3769,32503.0
2023-08-01 15:50:00,76.0,76.23,75.96,76.23,59370.0,72.3769,72.5959,72.3388,72.5959,59370.0
2023-08-01 15:55:00,76.23,76.29,76.14,76.14,226996.0,72.5959,72.653,72.5102,72.5102,226996.0
2023-08-02 09:30:00,75.59,75.89,75.22,75.29,42916.0,71.9864,72.2721,71.634,71.7007,42916.0
2023-08-02 09:35:00,75.26,75.56,75.1,75.54,12844.0,71.6721,71.9578,71.5198,71.9388,12844.0
2023-08-02 09:40:00,75.63,75.83,75.58,75.6,8552.0,72.0245,72.215,71.9769,71.9959,8552.0
2023-08-02 09:45:00,75.57,75.64,75.35,75.38,17983.0,71.9674,72.034,71.7579,71.7864,17983.0
2023-08-02 09:50:00,75.36,75.47,74.97,75.06,63149.0,71.7674,71.8721,71.396,71.4817,63149.0
2023-08-02 09:55:00,75.07,75.34,75.04,75.3,13696.0,71.4912,71.7483,71.4626,71.7102,13696.0
2023-08-02 10:00:00,75.31,75.4,75.24,75.33,9275.0,71.7198,71.8055,71.6531,71.7388,9275.0
2023-08-02 10:05:00,75.3,75.33,75.2,75.28,8164.0,71.7102,71.7388,71.615,71.6912,8164.0
2023-08-02 10:10:00,75.28,75.6,75.28,75.6,9221.0,71.6912,71.9959,71.6912,71.9959,9221.0
2023-08-02 10:15:00,75.57,75.7,75.5,75.59,20536.0,71.9674,72.0912,71.9007,71.9864,20536.0
2023-08-02 10:20:00,75.56,75.56,75.39,75.51,10879.0,71.9578,71.9578,71.7959,71.9102,10879.0
2023-08-02 10:25:00,75.53,75.54,75.4,75.47,14394.0,71.9293,71.9388,71.8055,71.8721,14394.0
2023-08-02 10:30:00,75.48,75.88,75.48,75.86,11649.0,71.8817,72.2626,71.8817,72.2435,11649.0
2023-08-02 10:35:00,75.82,75.87,75.67,75.72,14863.0,72.2054,72.2531,72.0626,72.1102,14863.0
2023-08-02 10:40:00,75.73,75.91,75.67,75.91,10280.0,72.1197,72.2912,72.0626,72.2912,10280.0
2023-08-02 10:45:00,75.91,76.04,75.68,75.8,40865.0,72.2912,72.415,72.0721,72.1864,40865.0
2023-08-02 10:50:00,75.77,75.84,75.69,75.82,8455.0,72.1578,72.2245,72.0816,72.2054,8455.0
2023-08-02 10:55:00,75.83,75.93,75.79,75.93,8423.0,72.215,72.3102,72.1769,72.3102,8423.0
2023-08-02 11:00:00,75.94,76.12,75.9,76.09,6152.0,72.3197,72.4911,72.2816,72.4626,6152.0
2023-08-02 11:05:00,76.09,76.1,75.97,76.05,7405.0,72.4626,72.4721,72.3483,72.4245,7405.0
2023-08-02 11:10:00,76.04,76.14,76.04,76.12,10213.0,72.415,72.5102,72.415,72.4911,10213.0
2023-08-02 11:15:00,76.13,76.19,75.99,76.06,12069.0,72.5007,72.5578,72.3673,72.434,12069.0
2023-08-02 11:20:00,76.06,76.34,76.05,76.32,16853.0,72.434,72.7007,72.4245,72.6816,16853.0
2023-08-02 11:25:00,76.3,76.32,75.96,76.01,27280.0,72.6626,72.6816,72.3388,72.3864,27280.0
2023-08-02 11:30:00,75.99,76.16,75.99,76.16,5949.0,72.3673,72.5292,72.3673,72.5292,5949.0
2023-08-02 11:35:00,76.17,76.25,76.16,76.23,12083.0,72.5388,72.6149,72.5292,72.5959,12083.0
2023-08-02 11:40:00,76.2,76.2,76.1,76.17,5113.0,72.5673,72.5673,72.4721,72.5388,5113.0
2023-08-02 11:45:00,76.19,76.21,76.1,76.11,9149.0,72.5578,72.5769,72.4721,72.4816,9149.0
2023-08-02 11:50:00,76.12,76.17,76.1,76.12,5158.0,72.4911,72.5388,72.4721,72.4911,5158.0
2023-08-02 11:55:00,76.09,76.13,76.06,76.09,5112.0,72.4626,72.5007,72.434,72.4626,5112.0
2023-08-02 12:00:00,76.09,76.13,75.97,76.09,11654.0,72.4626,72.5007,72.3483,72.4626,11654.0
2023-08-02 12:05:00,76.13,76.18,76.1,76.18,5714.0,72.5007,72.5483,72.4721,72.5483,5714.0
2023-08-02 12:10:00,76.2,76.25,76.2,76.22,15322.0,72.5673,72.6149,72.5673,72.5864,15322.0
2023-08-02 12:15:00,76.24,76.51,76.23,76.5,17098.0,72.6054,72.8626,72.5959,72.853,17098.0
2023-08-02 12:20:00,76.51,76.53,76.43,76.44,8031.0,72.8626,72.8816,72.7864,72.7959,8031.0
2023-08-02 12:25:00,76.44,76.55,76.43,76.48,7371.0,72.7959,72.9006,72.7864,72.834,7371.0
2023-08-02 12:30:00,76.49,76.57,76.44,76.56,7174.0,72.8435,72.9197,72.7959,72.9102,7174.0
2023-08-02 12:35:00,76.57,76.59,76.5,76.54,9032.0,72.9197,72.9387,72.853,72.8911,9032.0
2023-08-02 12:40:00,76.54,76.54,76.44,76.48,7858.0,72.8911,72.8911,72.7959,72.834,7858.0
2023-08-02 12:45:00,76.48,76.49,76.37,76.37,9946.0,72.834,72.8435,72.7292,72.7292,9946.0
2023-08-02 12:50:00,76.37,76.37,76.2,76.23,7762.0,72.7292,72.7292,72.5673,72.5959,7762.0
2023-08-02 12:55:00,76.23,76.31,76.21,76.28,6085.0,72.5959,72.6721,72.5769,72.6435,6085.0
2023-08-02 13:00:00,76.26,76.31,76.24,76.26,8515.0,72.6245,72.6721,72.6054,72.6245,8515.0
2023-08-02 13:05:00,76.26,76.26,76.23,76.26,5088.0,72.6245,72.6245,72.5959,72.6245,5088.0
2023-08-02 13:10:00,76.26,76.36,76.22,76.23,9087.0,72.6245,72.7197,72.5864,72.5959,9087.0
2023-08-02 13:15:00,76.23,76.25,76.18,76.25,4763.0,72.5959,72.6149,72.5483,72.6149,4763.0
2023-08-02 13:20:00,76.25,76.26,76.19,76.2,5689.0,72.6149,72.6245,72.5578,72.5673,5689.0
2023-08-02 13:25:00,76.19,76.35,76.14,76.35,11643.0,72.5578,72.7102,72.5102,72.7102,11643.0
2023-08-02 13:30:00,76.35,76.4,76.29,76.31,16513.0,72.7102,72.7578,72.653,72.6721,16513.0
2023-08-02 13:35:00,76.29,76.32,76.28,76.3,4826.0,72.653,72.6816,72.6435,72.6626,4826.0
2023-08-02 13:40:00,76.29,76.3,76.2,76.25,5259.0,72.653,72.6626,72.5673,72.6149,5259.0
2023-08-02 13:45:00,76.24,76.25,76.16,76.17,7672.0,72.6054,72.6149,72.5292,72.5388,7672.0
2023-08-02 13:50:00,76.18,76.18,76.02,76.02,11019.0,72.5483,72.5483,72.3959,72.3959,11019.0
2023-08-02 13:55:00,76.0,76.09,76.0,76.05,10092.0,72.3769,72.4626,72.3769,72.4245,10092.0
2023-08-02 14:00:00,76.04,76.04,76.0,76.01,9966.0,72.415,72.415,72.3769,72.3864,9966.0
2023-08-02 14:05:00,76.0,76.0,75.86,75.86,10072.0,72.3769,72.3769,72.2435,72.2435,10072.0
2023-08-02 14:10:00,75.86,76.01,75.81,76.01,8991.0,72.2435,72.3864,72.1959,72.3864,8991.0
2023-08-02 14:15:00,76.02,76.07,76.0,76.01,10910.0,72.3959,72.4435,72.3769,72.3864,10910.0
2023-08-02 14:20:00,75.99,76.0,75.95,75.97,8691.0,72.3673,72.3769,72.3292,72.3483,8691.0
2023-08-02 14:25:00,75.98,76.01,75.95,75.96,8973.0,72.3578,72.3864,72.3292,72.3388,8973.0
2023-08-02 14:30:00,75.96,75.98,75.91,75.92,7766.0,72.3388,72.3578,72.2912,72.3007,7766.0
2023-08-02 14:35:00,75.9,75.91,75.72,75.73,13627.0,72.2816,72.2912,72.1102,72.1197,13627.0
2023-08-02 14:40:00,75.73,75.8,75.71,75.76,10949.0,72.1197,72.1864,72.1007,72.1483,10949.0
2023-08-02 14:45:00,75.77,75.77,75.64,75.72,11737.0,72.1578,72.1578,72.034,72.1102,11737.0
2023-08-02 14:50:00,75.72,75.72,75.62,75.69,11101.0,72.1102,72.1102,72.015,72.0816,11101.0
2023-08-02 14:55:00,75.69,75.74,75.64,75.74,9873.0,72.0816,72.1293,72.034,72.1293,9873.0
2023-08-02 15:00:00,75.74,75.79,75.71,75.71,17813.0,72.1293,72.1769,72.1007,72.1007,17813.0
2023-08-02 15:05:00,75.73,75.76,75.68,75.75,13125.0,72.1197,72.1483,72.0721,72.1388,13125.0
2023-08-02 15:10:00,75.76,75.79,75.73,75.76,12564.0,72.1483,72.1769,72.1197,72.1483,12564.0
2023-08-02 15:15:00,75.76,75.87,75.73,75.84,14475.0,72.1483,72.2531,72.1197,72.2245,14475.0
2023-08-02 15:20:00,75.84,75.84,75.72,75.73,15198.0,72.2245,72.2245,72.1102,72.1197,15198.0
2023-08-02 15:25:00,75.73,75.73,75.65,75.67,16210.0,72.1197,72.1197,72.0436,72.0626,16210.0
2023-08-02 15:30:00,75.68,75.75,75.68,75.68,18030.0,72.0721,72.1388,72.0721,72.0721,18030.0
2023-08-02 15:35:00,75.68,75.7,75.62,75.63,18516.0,72.0721,72.0912,72.015,72.0245,18516.0
2023-08-02 15:40:00,75.63,75.64,75.52,75.61,26659.0,72.0245,72.034,71.9197,72.0055,26659.0
2023-08-02 15:45:00,75.6,75.62,75.53,75.56,30405.0,71.9959,72.015,71.9293,71.9578,30405.0
2023-08-02 15:50:00,75.56,75.7,75.54,75.64,43492.0,71.9578,72.0912,71.9388,72.034,43492.0
2023-08-02 15:55:00,75.64,75.73,75.57,75.64,121663.0,72.034,72.1197,71.9674,72.034,121663.0
2023-08-03 09:30:00,75.09,75.62,75.07,75.36,37880.0,71.5102,72.015,71.4912,71.7674,37880.0
2023-08-03 09:35:00,75.4,75.58,75.27,75.27,5412.0,71.8055,71.9769,71.6817,71.6817,5412.0
2023-08-03 09:40:00,75.3,75.3,75.09,75.12,22769.0,71.7102,71.7102,71.5102,71.5388,22769.0
2023-08-03 09:45:00,75.08,75.11,74.77,74.81,22273.0,71.5007,71.5293,71.2055,71.2436,22273.0
2023-08-03 09:50:00,74.77,74.93,74.73,74.91,27277.0,71.2055,71.3579,71.1674,71.3388,27277.0
2023-08-03 09:55:00,74.9,75.01,74.86,74.89,21561.0,71.3293,71.4341,71.2912,71.3198,21561.0
2023-08-03 10:00:00,74.91,74.93,74.68,74.74,34682.0,71.3388,71.3579,71.1198,71.1769,34682.0
2023-08-03 10:05:00,74.74,74.91,74.69,74.79,40464.0,71.1769,71.3388,71.1293,71.2245,40464.0
2023-08-03 10:10:00,74.8,74.86,74.67,74.76,50083.0,71.2341,71.2912,71.1103,71.196,50083.0
2023-08-03 10:15:00,74.75,74.85,74.65,74.84,29011.0,71.1865,71.2817,71.0912,71.2722,29011.0
2023-08-03 10:20:00,74.8,75.01,74.8,74.88,21615.0,71.2341,71.4341,71.2341,71.3103,21615.0
2023-08-03 10:25:00,74.87,74.9,74.74,74.81,13364.0,71.3007,71.3293,71.1769,71.2436,13364.0
2023-08-03 10:30:00,74.8,74.82,74.72,74.78,14433.0,71.2341,71.2531,71.1579,71.215,14433.0
2023-08-03 10:35:00,74.76,74.8,74.68,74.71,14088.0,71.196,71.2341,71.1198,71.1484,14088.0
2023-08-03 10:40:00,74.7,74.85,74.69,74.84,17425.0,71.1388,71.2817,71.1293,71.2722,17425.0
2023-08-03 10:45:00,74.84,74.95,74.8,74.83,17056.0,71.2722,71.3769,71.2341,71.2626,17056.0
2023-08-03 10:50:00,74.83,74.92,74.76,74.76,14044.0,71.2626,71.3484,71.196,71.196,14044.0
2023-08-03 10:55:00,74.76,74.83,74.76,74.78,11148.0,71.196,71.2626,71.196,71.215,11148.0
2023-08-03 11:00:00,74.78,74.8,74.67,74.7,12383.0,71.215,71.2341,71.1103,71.1388,12383.0
2023-08-03 11:05:00,74.7,74.72,74.59,74.68,6600.0,71.1388,71.1579,71.0341,71.1198,6600.0
2023-08-03 11:10:00,74.68,74.7,74.59,74.59,12375.0,71.1198,71.1388,71.0341,71.0341,12375.0
2023-08-03 11:15:00,74.59,74.64,74.54,74.62,8219.0,71.0341,71.0817,70.9865,71.0627,8219.0
2023-08-03 11:20:00,74.63,74.72,74.59,74.64,39121.0,71.0722,71.1579,71.0341,71.0817,39121.0
2023-08-03 11:25:00,74.64,74.74,74.6,74.74,23647.0,71.0817,71.1769,71.0436,71.1769,23647.0
2023-08-03 11:30:00,74.73,74.77,74.67,74.77,12483.0,71.1674,71.2055,71.1103,71.2055,12483.0
2023-08-03 11:35:00,74.78,74.8,74.74,74.76,10332.0,71.215,71.2341,71.1769,71.196,10332.0
2023-08-03 11:40:00,74.75,74.78,74.7,74.75,12364.0,71.1865,71.215,71.1388,71.1865,12364.0
2023-08-03 11:45:00,74.75,74.85,74.75,74.85,37134.0,71.1865,71.2817,71.1865,71.2817,37134.0
2023-08-03 11:50:00,74.84,74.92,74.82,74.85,23418.0,71.2722,71.3484,71.2531,71.2817,23418.0
2023-08-03 11:55:00,74.86,74.86,74.77,74.77,10593.0,71.2912,71.2912,71.2055,71.2055,10593.0
2023-08-03 12:00:00,74.8,74.82,74.78,74.81,12414.0,71.2341,71.2531,71.215,71.2436,12414.0
2023-08-03 12:05:00,74.8,74.8,74.65,74.67,19088.0,71.2341,71.2341,71.0912,71.1103,19088.0
2023-08-03 12:10:00,74.68,74.71,74.64,74.68,15341.0,71.1198,71.1484,71.0817,71.1198,15341.0
2023-08-03 12:15:00,74.67,74.7,74.61,74.69,26764.0,71.1103,71.1388,71.0531,71.1293,26764.0
2023-08-03 12:20:00,74.7,74.7,74.58,74.61,17070.0,71.1388,71.1388,71.0246,71.0531,17070.0
2023-08-03 12:25:00,74.61,74.64,74.59,74.62,12546.0,71.0531,71.0817,71.0341,71.0627,12546.0
2023-08-03 12:30:00,74.62,74.68,74.61,74.68,20819.0,71.0627,71.1198,71.0531,71.1198,20819.0
2023-08-03 12:35:00,74.68,74.84,74.68,74.83,16177.0,71.1198,71.2722,71.1198,71.2626,16177.0
2023-08-03 12:40:00,74.84,74.95,74.79,74.91,11174.0,71.2722,71.3769,71.2245,71.3388,11174.0
2023-08-03 12:45:00,74.92,74.99,74.91,74.98,10366.0,71.3484,71.415,71.3388,71.4055,10366.0
2023-08-03 12:50:00,74.99,75.01,74.88,74.89,17792.0,71.415,71.4341,71.3103,71.3198,17792.0
2023-08-03 12:55:00,74.89,74.98,74.87,74.97,12553.0,71.3198,71.4055,71.3007,71.396,12553.0
2023-08-03 13:00:00,74.97,75.0,74.76,74.77,12402.0,71.396,71.4245,71.196,71.2055,12402.0
2023-08-03 13:05:00,74.73,74.76,74.6,74.62,12266.0,71.1674,71.196,71.0436,71.0627,12266.0
2023-08-03 13:10:00,74.63,74.78,74.62,74.73,27445.0,71.0722,71.215,71.0627,71.1674,27445.0
2023-08-03 13:15:00,74.71,74.74,74.68,74.71,20900.0,71.1484,71.1769,71.1198,71.1484,20900.0
2023-08-03 13:20:00,74.72,74.79,74.67,74.67,12870.0,71.1579,71.2245,71.1103,71.1103,12870.0
2023-08-03 13:25:00,74.67,74.69,74.61,74.66,13499.0,71.1103,71.1293,71.0531,71.1007,13499.0
2023-08-03 13:30:00,74.65,74.67,74.48,74.48,11221.0,71.0912,71.1103,70.9293,70.9293,11221.0
2023-08-03 13:35:00,74.47,74.48,74.36,74.36,16643.0,70.9198,70.9293,70.815,70.815,16643.0
2023-08-03 13:40:00,74.36,74.37,74.31,74.37,18563.0,70.815,70.8246,70.7674,70.8246,18563.0
2023-08-03 13:45:00,74.36,74.41,74.26,74.27,10553.0,70.815,70.8627,70.7198,70.7293,10553.0
2023-08-03 13:50:00,74.26,74.33,74.25,74.31,13225.0,70.7198,70.7865,70.7103,70.7674,13225.0
2023-08-03 13:55:00,74.32,74.36,74.28,74.3,9751.0,70.777,70.815,70.7389,70.7579,9751.0
2023-08-03 14:00:00,74.29,74.45,74.29,74.42,14657.0,70.7484,70.9008,70.7484,70.8722,14657.0
2023-08-03 14:05:00,74.44,74.55,74.43,74.47,7030.0,70.8912,70.996,70.8817,70.9198,7030.0
2023-08-03 14:10:00,74.47,74.59,74.47,74.56,9860.0,70.9198,71.0341,70.9198,71.0055,9860.0
2023-08-03 14:15:00,74.56,74.56,74.49,74.54,10263.0,71.0055,71.0055,70.9389,70.9865,10263.0
2023-08-03 14:20:00,74.53,74.53,74.32,74.39,35430.0,70.9769,70.9769,70.777,70.8436,35430.0
2023-08-03 14:25:00,74.39,74.48,74.34,74.44,16631.0,70.8436,70.9293,70.796,70.8912,16631.0
2023-08-03 14:30:00,74.44,74.45,74.35,74.38,11812.0,70.8912,70.9008,70.8055,70.8341,11812.0
2023-08-03 14:35:00,74.37,74.43,74.32,74.39,33942.0,70.8246,70.8817,70.777,70.8436,33942.0
2023-08-03 14:40:00,74.4,74.42,74.35,74.35,10056.0,70.8531,70.8722,70.8055,70.8055,10056.0
2023-08-03 14:45:00,74.36,74.37,74.29,74.3,20230.0,70.815,70.8246,70.7484,70.7579,20230.0
2023-08-03 14:50:00,74.3,74.37,74.28,74.36,30553.0,70.7579,70.8246,70.7389,70.815,30553.0
2023-08-03 14:55:00,74.37,74.37,74.3,74.31,21183.0,70.8246,70.8246,70.7579,70.7674,21183.0
2023-08-03 15:00:00,74.31,74.33,74.23,74.26,28027.0,70.7674,70.7865,70.6912,70.7198,28027.0
2023-08-03 15:05:00,74.26,74.29,74.21,74.23,24502.0,70.7198,70.7484,70.6722,70.6912,24502.0
2023-08-03 15:10:00,74.23,74.25,74.16,74.2,27803.0,70.6912,70.7103,70.6246,70.6627,27803.0
2023-08-03 15:15:00,74.2,74.28,74.2,74.27,27854.0,70.6627,70.7389,70.6627,70.7293,27854.0
2023-08-03 15:20:00,74.26,74.3,74.24,74.3,15683.0,70.7198,70.7579,70.7008,70.7579,15683.0
2023-08-03 15:25:00,74.3,74.41,74.27,74.39,20234.0,70.7579,70.8627,70.7293,70.8436,20234.0
2023-08-03 15:30:00,74.39,74.53,74.35,74.5,20485.0,70.8436,70.9769,70.8055,70.9484,20485.0
2023-08-03 15:35:00,74.49,74.49,74.29,74.3,33767.0,70.9389,70.9389,70.7484,70.7579,33767.0
2023-08-03 15:40:00,74.3,74.31,74.23,74.25,83427.0,70.7579,70.7674,70.6912,70.7103,83427.0
2023-08-03 15:45:00,74.25,74.33,74.23,74.29,50342.0,70.7103,70.7865,70.6912,70.7484,50342.0
2023-08-03 15:50:00,74.28,74.37,74.27,74.3,92254.0,70.7389,70.8246,70.7293,70.7579,92254.0
2023-08-03 15:55:00,74.3,74.36,74.2,74.22,194311.0,70.7579,70.815,70.6627,70.6817,194311.0
2023-08-04 09:30:00,74.31,74.39,74.11,74.23,35136.0,70.7674,70.8436,70.577,70.6912,35136.0
2023-08-04 09:35:00,74.24,74.26,74.01,74.12,8154.0,70.7008,70.7198,70.4817,70.5865,8154.0
2023-08-04 09:40:00,74.13,74.34,74.11,74.31,11199.0,70.596,70.796,70.577,70.7674,11199.0
2023-08-04 09:45:00,74.34,74.5,74.31,74.45,11320.0,70.796,70.9484,70.7674,70.9008,11320.0
2023-08-04 09:50:00,74.46,74.67,74.4,74.57,27847.0,70.9103,71.1103,70.8531,71.015,27847.0
2023-08-04 09:55:00,74.59,74.6,74.5,74.57,7612.0,71.0341,71.0436,70.9484,71.015,7612.0
2023-08-04 10:00:00,74.6,74.87,74.6,74.8,18465.0,71.0436,71.3007,71.0436,71.2341,18465.0
2023-08-04 10:05:00,74.78,74.78,74.52,74.53,14547.0,71.215,71.215,70.9674,70.9769,14547.0
2023-08-04 10:10:00,74.53,74.65,74.48,74.58,12967.0,70.9769,71.0912,70.9293,71.0246,12967.0
2023-08-04 10:15:00,74.58,74.68,74.49,74.67,18418.0,71.0246,71.1198,70.9389,71.1103,18418.0
2023-08-04 10:20:00,74.68,74.78,74.6,74.76,37323.0,71.1198,71.215,71.0436,71.196,37323.0
2023-08-04 10:25:00,74.75,74.85,74.75,74.81,8871.0,71.1865,71.2817,71.1865,71.2436,8871.0
2023-08-04 10:30:00,74.81,74.86,74.7,74.73,15325.0,71.2436,71.2912,71.1388,71.1674,15325.0
2023-08-04 10:35:00,74.75,74.79,74.71,74.73,11105.0,71.1865,71.2245,71.1484,71.1674,11105.0
2023-08-04 10:40:00,74.74,74.86,74.74,74.86,18159.0,71.1769,71.2912,71.1769,71.2912,18159.0
2023-08-04 10:45:00,74.85,74.86,74.74,74.76,9801.0,71.2817,71.2912,71.1769,71.196,9801.0
2023-08-04 10:50:00,74.74,74.76,74.69,74.75,12190.0,71.1769,71.196,71.1293,71.1865,12190.0
2023-08-04 10:55:00,74.77,74.82,74.73,74.79,9792.0,71.2055,71.2531,71.1674,71.2245,9792.0
2023-08-04 11:00:00,74.8,74.81,74.52,74.53,18539.0,71.2341,71.2436,70.9674,70.9769,18539.0
2023-08-04 11:05:00,74.53,74.57,74.49,74.5,18884.0,70.9769,71.015,70.9389,70.9484,18884.0
2023-08-04 11:10:00,74.52,74.58,74.49,74.53,18367.0,70.9674,71.0246,70.9389,70.9769,18367.0
2023-08-04 11:15:00,74.54,74.59,74.49,74.59,12698.0,70.9865,71.0341,70.9389,71.0341,12698.0
2023-08-04 11:20:00,74.58,74.66,74.57,74.63,9845.0,71.0246,71.1007,71.015,71.0722,9845.0
2023-08-04 11:25:00,74.62,74.66,74.6,74.65,10898.0,71.0627,71.1007,71.0436,71.0912,10898.0
2023-08-04 11:30:00,74.66,74.71,74.65,74.69,10359.0,71.1007,71.1484,71.0912,71.1293,10359.0
2023-08-04 11:35:00,74.67,74.73,74.63,74.63,19981.0,71.1103,71.1674,71.0722,71.0722,19981.0
2023-08-04 11:40:00,74.62,74.68,74.57,74.65,13089.0,71.0627,71.1198,71.015,71.0912,13089.0
2023-08-04 11:45:00,74.65,74.66,74.57,74.64,12727.0,71.0912,71.1007,71.015,71.0817,12727.0
2023-08-04 11:50:00,74.63,74.64,74.55,74.63,10372.0,71.0722,71.0817,70.996,71.0722,10372.0
2023-08-04 11:55:00,74.64,74.69,74.62,74.64,6688.0,71.0817,71.1293,71.0627,71.0817,6688.0
2023-08-04 12:00:00,74.65,74.72,74.62,74.68,9021.0,71.0912,71.1579,71.0627,71.1198,9021.0
2023-08-04 12:05:00,74.68,74.73,74.68,74.69,4818.0,71.1198,71.1674,71.1198,71.1293,4818.0
2023-08-04 12:10:00,74.69,74.75,74.67,74.71,10983.0,71.1293,71.1865,71.1103,71.1484,10983.0
2023-08-04 12:15:00,74.72,74.79,74.7,74.78,7519.0,71.1579,71.2245,71.1388,71.215,7519.0
2023-08-04 12:20:00,74.78,74.79,74.63,74.65,10217.0,71.215,71.2245,71.0722,71.0912,10217.0
2023-08-04 12:25:00,74.65,74.76,74.65,74.71,8367.0,71.0912,71.196,71.0912,71.1484,8367.0
2023-08-04 12:30:00,74.7,74.7,74.67,74.7,9386.0,71.1388,71.1388,71.1103,71.1388,9386.0
2023-08-04 12:35:00,74.7,74.71,74.64,74.71,7765.0,71.1388,71.1484,71.0817,71.1484,7765.0
2023-08-04 12:40:00,74.69,74.72,74.62,74.64,11568.0,71.1293,71.1579,71.0627,71.0817,11568.0
2023-08-04 12:45:00,74.64,74.73,74.64,74.71,19446.0,71.0817,71.1674,71.0817,71.1484,19446.0
2023-08-04 12:50:00,74.72,74.8,74.7,74.77,13787.0,71.1579,71.2341,71.1388,71.2055,13787.0
2023-08-04 12:55:00,74.76,74.82,74.73,74.74,24511.0,71.196,71.2531,71.1674,71.1769,24511.0
2023-08-04 13:00:00,74.74,74.81,74.73,74.79,7955.0,71.1769,71.2436,71.1674,71.2245,7955.0
2023-08-04 13:05:00,74.78,74.78,74.73,74.76,7535.0,71.215,71.215,71.1674,71.196,7535.0
2023-08-04 13:10:00,74.78,74.79,74.73,74.77,7736.0,71.215,71.2245,71.1674,71.2055,7736.0
2023-08-04 13:15:00,74.77,74.77,74.7,74.72,7954.0,71.2055,71.2055,71.1388,71.1579,7954.0
2023-08-04 13:20:00,74.72,74.74,74.68,74.72,7884.0,71.1579,71.1769,71.1198,71.1579,7884.0
2023-08-04 13:25:00,74.73,74.73,74.55,74.59,8507.0,71.1674,71.1674,70.996,71.0341,8507.0
2023-08-04 13:30:00,74.59,74.64,74.59,74.62,10861.0,71.0341,71.0817,71.0341,71.0627,10861.0
2023-08-04 13:35:00,74.61,74.62,74.55,74.56,8854.0,71.0531,71.0627,70.996,71.0055,8854.0
2023-08-04 13:40:00,74.56,74.58,74.52,74.55,5572.0,71.0055,71.0246,70.9674,70.996,5572.0
2023-08-04 13:45:00,74.55,74.57,74.53,74.54,7566.0,70.996,71.015,70.9769,70.9865,7566.0
2023-08-04 13:50:00,74.53,74.54,74.46,74.48,9584.0,70.9769,70.9865,70.9103,70.9293,9584.0
2023-08-04 13:55:00,74.48,74.51,74.44,74.47,11402.0,70.9293,70.9579,70.8912,70.9198,11402.0
2023-08-04 14:00:00,74.47,74.47,74.38,74.41,18309.0,70.9198,70.9198,70.8341,70.8627,18309.0
2023-08-04 14:05:00,74.42,74.5,74.42,74.45,12224.0,70.8722,70.9484,70.8722,70.9008,12224.0
2023-08-04 14:10:00,74.46,74.58,74.41,74.58,18396.0,70.9103,71.0246,70.8627,71.0246,18396.0
2023-08-04 14:15:00,74.59,74.63,74.54,74.59,13262.0,71.0341,71.0722,70.9865,71.0341,13262.0
2023-08-04 14:20:00,74.58,74.6,74.55,74.55,15504.0,71.0246,71.0436,70.996,70.996,15504.0
2023-08-04 14:25:00,74.55,74.61,74.52,74.52,19151.0,70.996,71.0531,70.9674,70.9674,19151.0
2023-08-04 14:30:00,74.51,74.52,74.33,74.37,8110.0,70.9579,70.9674,70.7865,70.8246,8110.0
2023-08-04 14:35:00,74.35,74.45,74.35,74.42,9931.0,70.8055,70.9008,70.8055,70.8722,9931.0
2023-08-04 14:40:00,74.43,74.43,74.32,74.33,11627.0,70.8817,70.8817,70.777,70.7865,11627.0
2023-08-04 14:45:00,74.32,74.32,74.24,74.26,10688.0,70.777,70.777,70.7008,70.7198,10688.0
2023-08-04 14:50:00,74.27,74.33,74.24,74.25,23985.0,70.7293,70.7865,70.7008,70.7103,23985.0
2023-08-04 14:55:00,74.25,74.32,74.24,74.27,22792.0,70.7103,70.777,70.7008,70.7293,22792.0
2023-08-04 15:00:00,74.27,74.32,74.23,74.27,24805.0,70.7293,70.777,70.6912,70.7293,24805.0
2023-08-04 15:05:00,74.27,74.29,74.1,74.12,15279.0,70.7293,70.7484,70.5674,70.5865,15279.0
2023-08-04 15:10:00,74.13,74.24,74.09,74.24,21236.0,70.596,70.7008,70.5579,70.7008,21236.0
2023-08-04 15:15:00,74.24,74.28,74.21,74.22,19689.0,70.7008,70.7389,70.6722,70.6817,19689.0
2023-08-04 15:20:00,74.22,74.24,74.17,74.2,19104.0,70.6817,70.7008,70.6341,70.6627,19104.0
2023-08-04 15:25:00,74.19,74.23,74.12,74.17,43013.0,70.6532,70.6912,70.5865,70.6341,43013.0
2023-08-04 15:30:00,74.17,74.19,74.06,74.08,38246.0,70.6341,70.6532,70.5294,70.5484,38246.0
2023-08-04 15:35:00,74.07,74.1,73.99,74.01,52646.0,70.5389,70.5674,70.4627,70.4817,52646.0
2023-08-04 15:40:00,74.02,74.05,73.97,73.99,55963.0,70.4913,70.5198,70.4436,70.4627,55963.0
2023-08-04 15:45:00,73.99,74.04,73.91,73.92,103880.0,70.4627,70.5103,70.3865,70.396,103880.0
2023-08-04 15:50:00,73.93,73.94,73.74,73.76,151814.0,70.4055,70.4151,70.2246,70.2437,151814.0
2023-08-04 15:55:00,73.76,73.85,73.71,73.85,256777.0,70.2437,70.3294,70.196,70.3294,256777.0
2023-08-07 09:30:00,73.86,74.03,73.82,73.95,22506.0,70.3389,70.5008,70.3008,70.4246,22506.0
2023-08-07 09:35:00,73.98,74.06,73.94,73.94,10869.0,70.4532,70.5294,70.4151,70.4151,10869.0
2023-08-07 09:40:00,73.99,73.99,73.85,73.85,7896.0,70.4627,70.4627,70.3294,70.3294,7896.0
2023-08-07 09:45:00,73.89,74.0,73.88,73.93,4058.0,70.3675,70.4722,70.3579,70.4055,4058.0
2023-08-07 09:50:00,73.92,73.97,73.79,73.86,5468.0,70.396,70.4436,70.2722,70.3389,5468.0
2023-08-07 09:55:00,73.87,73.91,73.8,73.82,9265.0,70.3484,70.3865,70.2817,70.3008,9265.0
2023-08-07 10:00:00,73.84,73.84,73.68,73.68,8496.0,70.3198,70.3198,70.1675,70.1675,8496.0
2023-08-07 10:05:00,73.7,73.75,73.62,73.65,8806.0,70.1865,70.2341,70.1103,70.1389,8806.0
2023-08-07 10:10:00,73.66,73.78,73.62,73.77,9382.0,70.1484,70.2627,70.1103,70.2532,9382.0
2023-08-07 10:15:00,73.75,73.89,73.73,73.86,7246.0,70.2341,70.3675,70.2151,70.3389,7246.0
2023-08-07 10:20:00,73.86,73.93,73.81,73.93,6805.0,70.3389,70.4055,70.2913,70.4055,6805.0
2023-08-07 10:25:00,73.94,73.97,73.85,73.94,4895.0,70.4151,70.4436,70.3294,70.4151,4895.0
2023-08-07 10:30:00,73.94,74.07,73.91,74.02,21371.0,70.4151,70.5389,70.3865,70.4913,21371.0
2023-08-07 10:35:00,74.02,74.08,74.02,74.04,4483.0,70.4913,70.5484,70.4913,70.5103,4483.0
2023-08-07 10:40:00,74.03,74.03,73.88,73.89,7938.0,70.5008,70.5008,70.3579,70.3675,7938.0
2023-08-07 10:45:00,73.89,73.89,73.77,73.82,7857.0,70.3675,70.3675,70.2532,70.3008,7857.0
2023-08-07 10:50:00,73.82,73.88,73.81,73.82,8930.0,70.3008,70.3579,70.2913,70.3008,8930.0
2023-08-07 10:55:00,73.84,73.9,73.83,73.84,4753.0,70.3198,70.377,70.3103,70.3198,4753.0
2023-08-07 11:00:00,73.83,73.98,73.83,73.97,6485.0,70.3103,70.4532,70.3103,70.4436,6485.0
2023-08-07 11:05:00,73.95,74.04,73.95,74.02,6992.0,70.4246,70.5103,70.4246,70.4913,6992.0
2023-08-07 11:10:00,74.03,74.09,74.0,74.06,9176.0,70.5008,70.5579,70.4722,70.5294,9176.0
2023-08-07 11:15:00,74.07,74.17,74.05,74.15,10585.0,70.5389,70.6341,70.5198,70.6151,10585.0
2023-08-07 11:20:00,74.15,74.21,74.14,74.17,6006.0,70.6151,70.6722,70.6055,70.6341,6006.0
2023-08-07 11:25:00,74.19,74.22,74.06,74.06,11998.0,70.6532,70.6817,70.5294,70.5294,11998.0
2023-08-07 11:30:00,74.07,74.14,74.07,74.14,5637.0,70.5389,70.6055,70.5389,70.6055,5637.0
2023-08-07 11:35:00,74.14,74.15,74.04,74.13,7601.0,70.6055,70.6151,70.5103,70.596,7601.0
2023-08-07 11:40:00,74.13,74.18,74.12,74.16,2985.0,70.596,70.6436,70.5865,70.6246,2985.0
2023-08-07 11:45:00,74.17,74.21,74.16,74.17,10686.0,70.6341,70.6722,70.6246,70.6341,10686.0
2023-08-07 11:50:00,74.19,74.2,74.14,74.15,7045.0,70.6532,70.6627,70.6055,70.6151,7045.0
2023-08-07 11:55:00,74.14,74.25,74.14,74.16,8289.0,70.6055,70.7103,70.6055,70.6246,8289.0
2023-08-07 12:00:00,74.18,74.23,74.16,74.21,5037.0,70.6436,70.6912,70.6246,70.6722,5037.0
2023-08-07 12:05:00,74.19,74.2,74.13,74.17,3767.0,70.6532,70.6627,70.596,70.6341,3767.0
2023-08-07 12:10:00,74.16,74.18,74.12,74.17,3614.0,70.6246,70.6436,70.5865,70.6341,3614.0
2023-08-07 12:15:00,74.16,74.21,74.16,74.19,3298.0,70.6246,70.6722,70.6246,70.6532,3298.0
2023-08-07 12:20:00,74.2,74.23,74.17,74.17,7943.0,70.6627,70.6912,70.6341,70.6341,7943.0
2023-08-07 12:25:00,74.18,74.24,74.18,74.24,4314.0,70.6436,70.7008,70.6436,70.7008,4314.0
2023-08-07 12:30:00,74.25,74.3,74.22,74.24,8977.0,70.7103,70.7579,70.6817,70.7008,8977.0
2023-08-07 12:35:00,74.24,74.26,74.17,74.17,4811.0,70.7008,70.7198,70.6341,70.6341,4811.0
2023-08-07 12:40:00,74.17,74.19,74.13,74.19,4797.0,70.6341,70.6532,70.596,70.6532,4797.0
2023-08-07 12:45:00,74.19,74.21,74.1,74.1,6146.0,70.6532,70.6722,70.5674,70.5674,6146.0
2023-08-07 12:50:00,74.13,74.17,74.09,74.16,9064.0,70.596,70.6341,70.5579,70.6246,9064.0
2023-08-07 12:55:00,74.15,74.15,74.06,74.1,4962.0,70.6151,70.6151,70.5294,70.5674,4962.0
2023-08-07 13:00:00,74.1,74.16,74.06,74.12,38867.0,70.5674,70.6246,70.5294,70.5865,38867.0
2023-08-07 13:05:00,74.12,74.17,74.1,74.14,6677.0,70.5865,70.6341,70.5674,70.6055,6677.0
2023-08-07 13:10:00,74.15,74.25,74.12,74.23,13306.0,70.6151,70.7103,70.5865,70.6912,13306.0
2023-08-07 13:15:00,74.25,74.27,74.19,74.24,8742.0,70.7103,70.7293,70.6532,70.7008,8742.0
2023-08-07 13:20:00,74.23,74.3,74.2,74.3,5475.0,70.6912,70.7579,70.6627,70.7579,5475.0
2023-08-07 13:25:00,74.32,74.32,74.24,74.29,4681.0,70.777,70.777,70.7008,70.7484,4681.0
2023-08-07 13:30:00,74.29,74.33,74.26,74.26,7689.0,70.7484,70.7865,70.7198,70.7198,7689.0
2023-08-07 13:35:00,74.26,74.35,74.25,74.33,3797.0,70.7198,70.8055,70.7103,70.7865,3797.0
2023-08-07 13:40:00,74.35,74.36,74.31,74.31,4095.0,70.8055,70.815,70.7674,70.7674,4095.0
2023-08-07 13:45:00,74.31,74.34,74.29,74.29,5594.0,70.7674,70.796,70.7484,70.7484,5594.0
2023-08-07 13:50:00,74.29,74.29,74.21,74.26,11776.0,70.7484,70.7484,70.6722,70.7198,11776.0
2023-08-07 13:55:00,74.26,74.31,74.26,74.29,4895.0,70.7198,70.7674,70.7198,70.7484,4895.0
2023-08-07 14:00:00,74.31,74.31,74.24,74.26,3726.0,70.7674,70.7674,70.7008,70.7198,3726.0
2023-08-07 14:05:00,74.26,74.27,74.19,74.22,5653.0,70.7198,70.7293,70.6532,70.6817,5653.0
2023-08-07 14:10:00,74.22,74.26,74.18,74.25,4610.0,70.6817,70.7198,70.6436,70.7103,4610.0
2023-08-07 14:15:00,74.23,74.25,74.21,74.22,5793.0,70.6912,70.7103,70.6722,70.6817,5793.0
2023-08-07 14:20:00,74.21,74.25,74.18,74.23,4037.0,70.6722,70.7103,70.6436,70.6912,4037.0
2023-08-07 14:25:00,74.22,74.22,74.16,74.19,6024.0,70.6817,70.6817,70.6246,70.6532,6024.0
2023-08-07 14:30:00,74.2,74.24,74.2,74.2,7345.0,70.6627,70.7008,70.6627,70.6627,7345.0
2023-08-07 14:35:00,74.17,74.21,74.15,74.16,5331.0,70.6341,70.6722,70.6151,70.6246,5331.0
2023-08-07 14:40:00,74.18,74.19,74.12,74.13,3891.0,70.6436,70.6532,70.5865,70.596,3891.0
2023-08-07 14:45:00,74.13,74.18,74.1,74.15,4760.0,70.596,70.6436,70.5674,70.6151,4760.0
2023-08-07 14:50:00,74.15,74.15,74.1,74.13,7623.0,70.6151,70.6151,70.5674,70.596,7623.0
2023-08-07 14:55:00,74.13,74.22,74.13,74.16,6500.0,70.596,70.6817,70.596,70.6246,6500.0
2023-08-07 15:00:00,74.18,74.2,74.15,74.18,7400.0,70.6436,70.6627,70.6151,70.6436,7400.0
2023-08-07 15:05:00,74.19,74.19,74.13,74.13,6029.0,70.6532,70.6532,70.596,70.596,6029.0
2023-08-07 15:10:00,74.14,74.17,74.11,74.13,18619.0,70.6055,70.6341,70.577,70.596,18619.0
2023-08-07 15:15:00,74.13,74.15,74.06,74.08,19200.0,70.596,70.6151,70.5294,70.5484,19200.0
2023-08-07 15:20:00,74.09,74.11,74.07,74.08,12881.0,70.5579,70.577,70.5389,70.5484,12881.0
2023-08-07 15:25:00,74.07,74.09,74.02,74.02,12589.0,70.5389,70.5579,70.4913,70.4913,12589.0
2023-08-07 15:30:00,74.02,74.04,73.98,74.02,10915.0,70.4913,70.5103,70.4532,70.4913,10915.0
2023-08-07 15:35:00,74.02,74.05,73.94,73.94,20525.0,70.4913,70.5198,70.4151,70.4151,20525.0
2023-08-07 15:40:00,73.95,74.01,73.93,73.93,21248.0,70.4246,70.4817,70.4055,70.4055,21248.0
2023-08-07 15:45:00,73.94,74.0,73.9,74.0,25046.0,70.4151,70.4722,70.377,70.4722,25046.0
2023-08-07 15:50:00,74.0,74.11,73.97,74.11,39968.0,70.4722,70.577,70.4436,70.577,39968.0
2023-08-07 15:55:00,74.11,74.21,74.1,74.18,107989.0,70.577,70.6722,70.5674,70.6436,107989.0
2023-08-08 09:30:00,73.87,74.07,73.7,73.84,20850.0,70.3484,70.5389,70.1865,70.3198,20850.0
2023-08-08 09:35:00,73.82,73.88,73.61,73.66,10479.0,70.3008,70.3579,70.1008,70.1484,10479.0
2023-08-08 09:40:00,73.7,73.71,73.57,73.67,6348.0,70.1865,70.196,70.0627,70.1579,6348.0
2023-08-08 09:45:00,73.67,73.74,73.51,73.54,8294.0,70.1579,70.2246,70.0056,70.0341,8294.0
2023-08-08 09:50:00,73.55,73.62,73.53,73.53,7147.0,70.0437,70.1103,70.0246,70.0246,7147.0
2023-08-08 09:55:00,73.52,73.56,73.38,73.53,29064.0,70.0151,70.0532,69.8818,70.0246,29064.0
2023-08-08 10:00:00,73.5,73.54,73.41,73.43,28742.0,69.996,70.0341,69.9103,69.9294,28742.0
2023-08-08 10:05:00,73.45,73.48,73.24,73.31,17554.0,69.9484,69.977,69.7484,69.8151,17554.0
2023-08-08 10:10:00,73.3,73.32,73.2,73.22,16137.0,69.8056,69.8246,69.7103,69.7294,16137.0
2023-08-08 10:15:00,73.23,73.26,73.17,73.23,18081.0,69.7389,69.7675,69.6818,69.7389,18081.0
2023-08-08 10:20:00,73.25,73.3,73.18,73.25,6473.0,69.758,69.8056,69.6913,69.758,6473.0
2023-08-08 10:25:00,73.25,73.28,73.18,73.21,8163.0,69.758,69.7865,69.6913,69.7199,8163.0
2023-08-08 10:30:00,73.2,73.3,73.18,73.27,13527.0,69.7103,69.8056,69.6913,69.777,13527.0
2023-08-08 10:35:00,73.25,73.28,73.16,73.2,8465.0,69.758,69.7865,69.6723,69.7103,8465.0
2023-08-08 10:40:00,73.18,73.18,73.07,73.14,4793.0,69.6913,69.6913,69.5865,69.6532,4793.0
2023-08-08 10:45:00,73.14,73.15,73.03,73.12,6412.0,69.6532,69.6627,69.5485,69.6342,6412.0
2023-08-08 10:50:00,73.08,73.22,73.08,73.16,6851.0,69.5961,69.7294,69.5961,69.6723,6851.0
2023-08-08 10:55:00,73.15,73.15,73.05,73.14,8493.0,69.6627,69.6627,69.5675,69.6532,8493.0
2023-08-08 11:00:00,73.14,73.18,73.12,73.12,5746.0,69.6532,69.6913,69.6342,69.6342,5746.0
2023-08-08 11:05:00,73.13,73.13,73.04,73.06,4594.0,69.6437,69.6437,69.558,69.577,4594.0
2023-08-08 11:10:00,73.07,73.07,73.01,73.02,5605.0,69.5865,69.5865,69.5294,69.5389,5605.0
2023-08-08 11:15:00,73.0,73.09,72.98,73.09,10409.0,69.5199,69.6056,69.5008,69.6056,10409.0
2023-08-08 11:20:00,73.09,73.12,73.02,73.04,4639.0,69.6056,69.6342,69.5389,69.558,4639.0
2023-08-08 11:25:00,73.04,73.04,72.97,72.98,7131.0,69.558,69.558,69.4913,69.5008,7131.0
2023-08-08 11:30:00,72.98,73.02,72.92,72.99,11070.0,69.5008,69.5389,69.4437,69.5104,11070.0
2023-08-08 11:35:00,72.98,73.04,72.96,73.01,5053.0,69.5008,69.558,69.4818,69.5294,5053.0
2023-08-08 11:40:00,73.01,73.07,72.98,73.07,6930.0,69.5294,69.5865,69.5008,69.5865,6930.0
2023-08-08 11:45:00,73.05,73.14,73.05,73.13,1669.0,69.5675,69.6532,69.5675,69.6437,1669.0
2023-08-08 11:50:00,73.14,73.2,73.14,73.17,4895.0,69.6532,69.7103,69.6532,69.6818,4895.0
2023-08-08 11:55:00,73.16,73.2,73.14,73.17,9521.0,69.6723,69.7103,69.6532,69.6818,9521.0
2023-08-08 12:00:00,73.17,73.27,73.16,73.26,11913.0,69.6818,69.777,69.6723,69.7675,11913.0
2023-08-08 12:05:00,73.28,73.33,73.26,73.29,4934.0,69.7865,69.8342,69.7675,69.7961,4934.0
2023-08-08 12:10:00,73.31,73.36,73.29,73.33,5264.0,69.8151,69.8627,69.7961,69.8342,5264.0
2023-08-08 12:15:00,73.35,73.37,73.32,73.34,4095.0,69.8532,69.8722,69.8246,69.8437,4095.0
2023-08-08 12:20:00,73.34,73.35,73.13,73.13,7619.0,69.8437,69.8532,69.6437,69.6437,7619.0
2023-08-08 12:25:00,73.11,73.14,73.06,73.08,4086.0,69.6246,69.6532,69.577,69.5961,4086.0
2023-08-08 12:30:00,73.09,73.12,73.05,73.05,2947.0,69.6056,69.6342,69.5675,69.5675,2947.0
2023-08-08 12:35:00,73.06,73.14,73.06,73.09,6619.0,69.577,69.6532,69.577,69.6056,6619.0
2023-08-08 12:40:00,73.08,73.1,73.05,73.05,4870.0,69.5961,69.6151,69.5675,69.5675,4870.0
2023-08-08 12:45:00,73.05,73.05,72.98,73.02,9683.0,69.5675,69.5675,69.5008,69.5389,9683.0
2023-08-08 12:50:00,73.02,73.03,72.95,72.99,5408.0,69.5389,69.5485,69.4723,69.5104,5408.0
2023-08-08 12:55:00,72.99,73.01,72.98,73.01,5058.0,69.5104,69.5294,69.5008,69.5294,5058.0
2023-08-08 13:00:00,73.0,73.02,72.9,72.95,10856.0,69.5199,69.5389,69.4247,69.4723,10856.0
2023-08-08 13:05:00,72.97,73.08,72.95,73.08,5135.0,69.4913,69.5961,69.4723,69.5961,5135.0
2023-08-08 13:10:00,73.08,73.09,72.99,73.05,8017.0,69.5961,69.6056,69.5104,69.5675,8017.0
2023-08-08 13:15:00,73.03,73.06,72.99,73.0,10423.0,69.5485,69.577,69.5104,69.5199,10423.0
2023-08-08 13:20:00,73.0,73.09,72.96,72.96,5874.0,69.5199,69.6056,69.4818,69.4818,5874.0
2023-08-08 13:25:00,72.95,72.96,72.87,72.87,8316.0,69.4723,69.4818,69.3961,69.3961,8316.0
2023-08-08 13:30:00,72.86,72.95,72.85,72.92,7436.0,69.3866,69.4723,69.377,69.4437,7436.0
2023-08-08 13:35:00,72.91,72.93,72.86,72.91,9150.0,69.4342,69.4532,69.3866,69.4342,9150.0
2023-08-08 13:40:00,72.92,72.96,72.91,72.95,7928.0,69.4437,69.4818,69.4342,69.4723,7928.0
2023-08-08 13:45:00,72.94,72.98,72.88,72.89,7244.0,69.4627,69.5008,69.4056,69.4151,7244.0
2023-08-08 13:50:00,72.91,72.95,72.9,72.93,7722.0,69.4342,69.4723,69.4247,69.4532,7722.0
2023-08-08 13:55:00,72.93,72.94,72.87,72.89,5418.0,69.4532,69.4627,69.3961,69.4151,5418.0
2023-08-08 14:00:00,72.88,72.9,72.84,72.9,9466.0,69.4056,69.4247,69.3675,69.4247,9466.0
2023-08-08 14:05:00,72.89,72.96,72.88,72.94,10779.0,69.4151,69.4818,69.4056,69.4627,10779.0
2023-08-08 14:10:00,72.93,73.0,72.9,72.96,9557.0,69.4532,69.5199,69.4247,69.4818,9557.0
2023-08-08 14:15:00,72.95,73.02,72.94,73.01,12116.0,69.4723,69.5389,69.4627,69.5294,12116.0
2023-08-08 14:20:00,73.01,73.12,73.0,73.05,9967.0,69.5294,69.6342,69.5199,69.5675,9967.0
2023-08-08 14:25:00,73.05,73.08,73.01,73.06,8107.0,69.5675,69.5961,69.5294,69.577,8107.0
2023-08-08 14:30:00,73.06,73.12,73.05,73.11,8325.0,69.577,69.6342,69.5675,69.6246,8325.0
2023-08-08 14:35:00,73.11,73.11,73.01,73.03,9104.0,69.6246,69.6246,69.5294,69.5485,9104.0
2023-08-08 14:40:00,73.03,73.07,72.98,72.99,11937.0,69.5485,69.5865,69.5008,69.5104,11937.0
2023-08-08 14:45:00,73.01,73.02,72.96,72.98,11404.0,69.5294,69.5389,69.4818,69.5008,11404.0
2023-08-08 14:50:00,72.98,73.05,72.97,73.05,7650.0,69.5008,69.5675,69.4913,69.5675,7650.0
2023-08-08 14:55:00,73.03,73.13,73.02,73.06,9640.0,69.5485,69.6437,69.5389,69.577,9640.0
2023-08-08 15:00:00,73.08,73.11,73.04,73.09,9237.0,69.5961,69.6246,69.558,69.6056,9237.0
2023-08-08 15:05:00,73.06,73.09,73.05,73.06,6638.0,69.577,69.6056,69.5675,69.577,6638.0
2023-08-08 15:10:00,73.05,73.1,73.04,73.08,9646.0,69.5675,69.6151,69.558,69.5961,9646.0
2023-08-08 15:15:00,73.08,73.13,73.07,73.12,9209.0,69.5961,69.6437,69.5865,69.6342,9209.0
2023-08-08 15:20:00,73.12,73.18,73.07,73.16,11264.0,69.6342,69.6913,69.5865,69.6723,11264.0
2023-08-08 15:25:00,73.18,73.22,73.13,73.16,13653.0,69.6913,69.7294,69.6437,69.6723,13653.0
2023-08-08 15:30:00,73.16,73.16,73.12,73.13,11081.0,69.6723,69.6723,69.6342,69.6437,11081.0
2023-08-08 15:35:00,73.14,73.15,73.07,73.09,23783.0,69.6532,69.6627,69.5865,69.6056,23783.0
2023-08-08 15:40:00,73.08,73.16,73.05,73.1,21624.0,69.5961,69.6723,69.5675,69.6151,21624.0
2023-08-08 15:45:00,73.1,73.18,73.1,73.11,22201.0,69.6151,69.6913,69.6151,69.6246,22201.0
2023-08-08 15:50:00,73.1,73.16,73.09,73.14,56199.0,69.6151,69.6723,69.6056,69.6532,56199.0
2023-08-08 15:55:00,73.14,73.16,73.08,73.1,116657.0,69.6532,69.6723,69.5961,69.6151,116657.0
2023-08-09 09:30:00,73.2,73.35,73.08,73.35,25231.0,69.7103,69.8532,69.5961,69.8532,25231.0
2023-08-09 09:35:00,73.36,73.46,73.35,73.4,8495.0,69.8627,69.958,69.8532,69.9008,8495.0
2023-08-09 09:40:00,73.42,73.45,73.26,73.31,13914.0,69.9199,69.9484,69.7675,69.8151,13914.0
2023-08-09 09:45:00,73.33,73.49,73.32,73.47,12675.0,69.8342,69.9865,69.8246,69.9675,12675.0
2023-08-09 09:50:00,73.48,73.52,73.45,73.45,10071.0,69.977,70.0151,69.9484,69.9484,10071.0
2023-08-09 09:55:00,73.44,73.45,73.39,73.43,14858.0,69.9389,69.9484,69.8913,69.9294,14858.0
2023-08-09 10:00:00,73.48,73.53,73.45,73.52,3359.0,69.977,70.0246,69.9484,70.0151,3359.0
2023-08-09 10:05:00,73.51,73.51,73.39,73.45,4399.0,70.0056,70.0056,69.8913,69.9484,4399.0
2023-08-09 10:10:00,73.44,73.5,73.38,73.47,4872.0,69.9389,69.996,69.8818,69.9675,4872.0
2023-08-09 10:15:00,73.49,73.64,73.49,73.64,3547.0,69.9865,70.1294,69.9865,70.1294,3547.0
2023-08-09 10:20:00,73.64,73.73,73.59,73.59,4116.0,70.1294,70.2151,70.0818,70.0818,4116.0
2023-08-09 10:25:00,73.58,73.69,73.57,73.69,5425.0,70.0722,70.177,70.0627,70.177,5425.0
2023-08-09 10:30:00,73.71,73.75,73.6,73.6,12684.0,70.196,70.2341,70.0913,70.0913,12684.0
2023-08-09 10:35:00,73.62,73.71,73.61,73.71,2321.0,70.1103,70.196,70.1008,70.196,2321.0
2023-08-09 10:40:00,73.71,73.78,73.65,73.67,5754.0,70.196,70.2627,70.1389,70.1579,5754.0
2023-08-09 10:45:00,73.67,73.76,73.67,73.73,6729.0,70.1579,70.2437,70.1579,70.2151,6729.0
2023-08-09 10:50:00,73.76,73.95,73.75,73.91,10292.0,70.2437,70.4246,70.2341,70.3865,10292.0
2023-08-09 10:55:00,73.94,74.0,73.94,73.99,3962.0,70.4151,70.4722,70.4151,70.4627,3962.0
2023-08-09 11:00:00,73.99,74.0,73.93,73.97,4697.0,70.4627,70.4722,70.4055,70.4436,4697.0
2023-08-09 11:05:00,73.98,73.98,73.93,73.95,2516.0,70.4532,70.4532,70.4055,70.4246,2516.0
2023-08-09 11:10:00,73.93,74.0,73.91,73.94,7168.0,70.4055,70.4722,70.3865,70.4151,7168.0
2023-08-09 11:15:00,73.94,73.98,73.74,73.75,16896.0,70.4151,70.4532,70.2246,70.2341,16896.0
2023-08-09 11:20:00,73.79,73.83,73.72,73.77,3852.0,70.2722,70.3103,70.2056,70.2532,3852.0
2023-08-09 11:25:00,73.78,73.8,73.75,73.76,3208.0,70.2627,70.2817,70.2341,70.2437,3208.0
2023-08-09 11:30:00,73.76,73.78,73.73,73.75,21863.0,70.2437,70.2627,70.2151,70.2341,21863.0
2023-08-09 11:35:00,73.74,73.74,73.58,73.58,7429.0,70.2246,70.2246,70.0722,70.0722,7429.0
2023-08-09 11:40:00,73.59,73.59,73.46,73.52,3581.0,70.0818,70.0818,69.958,70.0151,3581.0
2023-08-09 11:45:00,73.5,73.54,73.39,73.39,5542.0,69.996,70.0341,69.8913,69.8913,5542.0
2023-08-09 11:50:00,73.39,73.46,73.38,73.46,4044.0,69.8913,69.958,69.8818,69.958,4044.0
2023-08-09 11:55:00,73.43,73.44,73.36,73.44,5805.0,69.9294,69.9389,69.8627,69.9389,5805.0
2023-08-09 12:00:00,73.42,73.58,73.42,73.53,4280.0,69.9199,70.0722,69.9199,70.0246,4280.0
2023-08-09 12:05:00,73.53,73.59,73.47,73.47,5575.0,70.0246,70.0818,69.9675,69.9675,5575.0
2023-08-09 12:10:00,73.49,73.51,73.42,73.48,6028.0,69.9865,70.0056,69.9199,69.977,6028.0
2023-08-09 12:15:00,73.48,73.56,73.48,73.52,8558.0,69.977,70.0532,69.977,70.0151,8558.0
2023-08-09 12:20:00,73.5,73.51,73.38,73.38,4584.0,69.996,70.0056,69.8818,69.8818,4584.0
2023-08-09 12:25:00,73.38,73.49,73.38,73.49,6465.0,69.8818,69.9865,69.8818,69.9865,6465.0
2023-08-09 12:30:00,73.5,73.58,73.47,73.5,21113.0,69.996,70.0722,69.9675,69.996,21113.0
2023-08-09 12:35:00,73.5,73.5,73.41,73.42,3024.0,69.996,69.996,69.9103,69.9199,3024.0
2023-08-09 12:40:00,73.42,73.48,73.42,73.46,4329.0,69.9199,69.977,69.9199,69.958,4329.0
2023-08-09 12:45:00,73.47,73.6,73.47,73.6,6843.0,69.9675,70.0913,69.9675,70.0913,6843.0
2023-08-09 12:50:00,73.62,73.62,73.54,73.59,6049.0,70.1103,70.1103,70.0341,70.0818,6049.0
2023-08-09 12:55:00,73.61,73.65,73.59,73.61,6268.0,70.1008,70.1389,70.0818,70.1008,6268.0
2023-08-09 13:00:00,73.62,73.64,73.49,73.51,4982.0,70.1103,70.1294,69.9865,70.0056,4982.0
2023-08-09 13:05:00,73.52,73.6,73.49,73.6,5100.0,70.0151,70.0913,69.9865,70.0913,5100.0
2023-08-09 13:10:00,73.6,73.65,73.6,73.63,4857.0,70.0913,70.1389,70.0913,70.1198,4857.0
2023-08-09 13:15:00,73.64,73.65,73.6,73.65,5417.0,70.1294,70.1389,70.0913,70.1389,5417.0
2023-08-09 13:20:00,73.66,73.66,73.57,73.63,9938.0,70.1484,70.1484,70.0627,70.1198,9938.0
2023-08-09 13:25:00,73.61,73.69,73.58,73.68,6021.0,70.1008,70.177,70.0722,70.1675,6021.0
2023-08-09 13:30:00,73.69,73.73,73.66,73.67,7792.0,70.177,70.2151,70.1484,70.1579,7792.0
2023-08-09 13:35:00,73.66,73.71,73.66,73.69,7568.0,70.1484,70.196,70.1484,70.177,7568.0
2023-08-09 13:40:00,73.7,73.74,73.69,73.72,5537.0,70.1865,70.2246,70.177,70.2056,5537.0
2023-08-09 13:45:00,73.71,73.74,73.69,73.69,10395.0,70.196,70.2246,70.177,70.177,10395.0
2023-08-09 13:50:00,73.68,73.69,73.65,73.69,5193.0,70.1675,70.177,70.1389,70.177,5193.0
2023-08-09 13:55:00,73.69,73.73,73.68,73.69,7418.0,70.177,70.2151,70.1675,70.177,7418.0
2023-08-09 14:00:00,73.66,73.72,73.62,73.68,8782.0,70.1484,70.2056,70.1103,70.1675,8782.0
2023-08-09 14:05:00,73.7,73.71,73.68,73.68,5154.0,70.1865,70.196,70.1675,70.1675,5154.0
2023-08-09 14:10:00,73.71,73.74,73.7,73.73,6842.0,70.196,70.2246,70.1865,70.2151,6842.0
2023-08-09 14:15:00,73.73,73.78,73.71,73.77,15062.0,70.2151,70.2627,70.196,70.2532,15062.0
2023-08-09 14:20:00,73.76,73.79,73.73,73.78,10699.0,70.2437,70.2722,70.2151,70.2627,10699.0
2023-08-09 14:25:00,73.77,73.78,73.74,73.74,9020.0,70.2532,70.2627,70.2246,70.2246,9020.0
2023-08-09 14:30:00,73.74,73.81,73.72,73.72,12088.0,70.2246,70.2913,70.2056,70.2056,12088.0
2023-08-09 14:35:00,73.73,73.75,73.72,73.75,8774.0,70.2151,70.2341,70.2056,70.2341,8774.0
2023-08-09 14:40:00,73.77,73.8,73.7,73.71,9264.0,70.2532,70.2817,70.1865,70.196,9264.0
2023-08-09 14:45:00,73.71,73.73,73.7,73.73,2533.0,70.196,70.2151,70.1865,70.2151,2533.0
2023-08-09 14:50:00,73.73,73.73,73.68,73.69,7892.0,70.2151,70.2151,70.1675,70.177,7892.0
2023-08-09 14:55:00,73.69,73.8,73.69,73.8,5996.0,70.177,70.2817,70.177,70.2817,5996.0
2023-08-09 15:00:00,73.78,73.8,73.75,73.76,8438.0,70.2627,70.2817,70.2341,70.2437,8438.0
2023-08-09 15:05:00,73.75,73.76,73.7,73.73,6087.0,70.2341,70.2437,70.1865,70.2151,6087.0
2023-08-09 15:10:00,73.74,73.8,73.72,73.75,8824.0,70.2246,70.2817,70.2056,70.2341,8824.0
2023-08-09 15:15:00,73.75,73.77,73.73,73.75,8399.0,70.2341,70.2532,70.2151,70.2341,8399.0
2023-08-09 15:20:00,73.76,73.83,73.75,73.8,6207.0,70.2437,70.3103,70.2341,70.2817,6207.0
2023-08-09 15:25:00,73.81,73.83,73.72,73.72,9464.0,70.2913,70.3103,70.2056,70.2056,9464.0
2023-08-09 15:30:00,73.72,73.73,73.62,73.62,18726.0,70.2056,70.2151,70.1103,70.1103,18726.0
2023-08-09 15:35:00,73.62,73.66,73.56,73.57,19691.0,70.1103,70.1484,70.0532,70.0627,19691.0
2023-08-09 15:40:00,73.58,73.66,73.58,73.63,13654.0,70.0722,70.1484,70.0722,70.1198,13654.0
2023-08-09 15:45:00,73.62,73.62,73.51,73.53,17857.0,70.1103,70.1103,70.0056,70.0246,17857.0
2023-08-09 15:50:00,73.53,73.6,73.49,73.55,41519.0,70.0246,70.0913,69.9865,70.0437,41519.0
2023-08-09 15:55:00,73.55,73.62,73.5,73.54,125602.0,70.0437,70.1103,69.996,70.0341,125602.0
2023-08-10 09:30:00,73.56,73.81,73.51,73.63,28206.0,70.0532,70.2913,70.0056,70.1198,28206.0
2023-08-10 09:35:00,73.68,73.76,73.46,73.46,18639.0,70.1675,70.2437,69.958,69.958,18639.0
2023-08-10 09:40:00,73.45,73.53,73.34,73.53,8093.0,69.9484,70.0246,69.8437,70.0246,8093.0
2023-08-10 09:45:00,73.52,73.52,73.25,73.27,22092.0,70.0151,70.0151,69.758,69.777,22092.0
2023-08-10 09:50:00,73.28,73.34,73.25,73.31,5209.0,69.7865,69.8437,69.758,69.8151,5209.0
2023-08-10 09:55:00,73.31,73.41,73.3,73.38,5887.0,69.8151,69.9103,69.8056,69.8818,5887.0
2023-08-10 10:00:00,73.38,73.39,73.17,73.19,16089.0,69.8818,69.8913,69.6818,69.7008,16089.0
2023-08-10 10:05:00,73.16,73.16,73.01,73.06,24750.0,69.6723,69.6723,69.5294,69.577,24750.0
2023-08-10 10:10:00,73.06,73.06,72.81,72.82,30844.0,69.577,69.577,69.3389,69.3485,30844.0
2023-08-10 10:15:00,72.84,72.95,72.81,72.91,24336.0,69.3675,69.4723,69.3389,69.4342,24336.0
2023-08-10 10:20:00,72.9,72.97,72.86,72.91,16455.0,69.4247,69.4913,69.3866,69.4342,16455.0
2023-08-10 10:25:00,72.92,73.08,72.9,72.99,10049.0,69.4437,69.5961,69.4247,69.5104,10049.0
2023-08-10 10:30:00,73.03,73.05,72.95,73.02,15333.0,69.5485,69.5675,69.4723,69.5389,15333.0
2023-08-10 10:35:00,73.01,73.24,73.01,73.16,30304.0,69.5294,69.7484,69.5294,69.6723,30304.0
2023-08-10 10:40:00,73.19,73.28,73.04,73.05,10289.0,69.7008,69.7865,69.558,69.5675,10289.0
2023-08-10 10:45:00,73.05,73.06,72.84,72.87,11599.0,69.5675,69.577,69.3675,69.3961,11599.0
2023-08-10 10:50:00,72.83,72.91,72.82,72.91,6332.0,69.358,69.4342,69.3485,69.4342,6332.0
2023-08-10 10:55:00,72.92,72.95,72.86,72.94,6758.0,69.4437,69.4723,69.3866,69.4627,6758.0
2023-08-10 11:00:00,72.93,72.93,72.78,72.85,19574.0,69.4532,69.4532,69.3104,69.377,19574.0
2023-08-10 11:05:00,72.86,72.86,72.8,72.85,11737.0,69.3866,69.3866,69.3294,69.377,11737.0
2023-08-10 11:10:00,72.86,72.89,72.78,72.78,9512.0,69.3866,69.4151,69.3104,69.3104,9512.0
2023-08-10 11:15:00,72.76,72.76,72.64,72.64,12506.0,69.2913,69.2913,69.177,69.177,12506.0
2023-08-10 11:20:00,72.63,72.68,72.59,72.65,9414.0,69.1675,69.2151,69.1294,69.1866,9414.0
2023-08-10 11:25:00,72.67,72.78,72.67,72.78,20677.0,69.2056,69.3104,69.2056,69.3104,20677.0
2023-08-10 11:30:00,72.76,72.94,72.76,72.84,34492.0,69.2913,69.4627,69.2913,69.3675,34492.0
2023-08-10 11:35:00,72.85,72.87,72.71,72.73,12156.0,69.377,69.3961,69.2437,69.2628,12156.0
2023-08-10 11:40:00,72.73,72.78,72.61,72.65,15045.0,69.2628,69.3104,69.1485,69.1866,15045.0
2023-08-10 11:45:00,72.64,72.69,72.53,72.67,18483.0,69.177,69.2247,69.0723,69.2056,18483.0
2023-08-10 11:50:00,72.67,72.67,72.5,72.55,19211.0,69.2056,69.2056,69.0437,69.0913,19211.0
2023-08-10 11:55:00,72.54,72.83,72.53,72.82,6490.0,69.0818,69.358,69.0723,69.3485,6490.0
2023-08-10 12:00:00,72.83,72.88,72.73,72.77,8657.0,69.358,69.4056,69.2628,69.3008,8657.0
2023-08-10 12:05:00,72.73,72.73,72.65,72.66,3910.0,69.2628,69.2628,69.1866,69.1961,3910.0
2023-08-10 12:10:00,72.67,72.76,72.65,72.71,7349.0,69.2056,69.2913,69.1866,69.2437,7349.0
2023-08-10 12:15:00,72.71,72.72,72.66,72.67,8389.0,69.2437,69.2532,69.1961,69.2056,8389.0
2023-08-10 12:20:00,72.69,72.74,72.63,72.67,20967.0,69.2247,69.2723,69.1675,69.2056,20967.0
2023-08-10 12:25:00,72.65,72.65,72.41,72.56,53767.0,69.1866,69.1866,68.958,69.1009,53767.0
2023-08-10 12:30:00,72.58,72.58,72.47,72.5,7968.0,69.1199,69.1199,69.0152,69.0437,7968.0
2023-08-10 12:35:00,72.48,72.5,72.39,72.46,11929.0,69.0247,69.0437,68.939,69.0056,11929.0
2023-08-10 12:40:00,72.43,72.48,72.35,72.46,21945.0,68.9771,69.0247,68.9009,69.0056,21945.0
2023-08-10 12:45:00,72.47,72.58,72.46,72.56,2732.0,69.0152,69.1199,69.0056,69.1009,2732.0
2023-08-10 12:50:00,72.58,72.58,72.47,72.47,5234.0,69.1199,69.1199,69.0152,69.0152,5234.0
2023-08-10 12:55:00,72.47,72.51,72.36,72.41,6725.0,69.0152,69.0532,68.9104,68.958,6725.0
2023-08-10 13:00:00,72.41,72.42,72.31,72.34,14088.0,68.958,68.9675,68.8628,68.8913,14088.0
2023-08-10 13:05:00,72.35,72.38,72.33,72.37,14190.0,68.9009,68.9294,68.8818,68.9199,14190.0
2023-08-10 13:10:00,72.36,72.48,72.35,72.45,7103.0,68.9104,69.0247,68.9009,68.9961,7103.0
2023-08-10 13:15:00,72.47,72.47,72.27,72.33,13318.0,69.0152,69.0152,68.8247,68.8818,13318.0
2023-08-10 13:20:00,72.34,72.34,72.28,72.29,3971.0,68.8913,68.8913,68.8342,68.8437,3971.0
2023-08-10 13:25:00,72.3,72.33,72.26,72.3,9191.0,68.8533,68.8818,68.8152,68.8533,9191.0
2023-08-10 13:30:00,72.29,72.29,72.21,72.25,11100.0,68.8437,68.8437,68.7675,68.8056,11100.0
2023-08-10 13:35:00,72.25,72.26,72.16,72.26,16661.0,68.8056,68.8152,68.7199,68.8152,16661.0
2023-08-10 13:40:00,72.23,72.26,72.19,72.25,9136.0,68.7866,68.8152,68.7485,68.8056,9136.0
2023-08-10 13:45:00,72.23,72.37,72.22,72.37,4877.0,68.7866,68.9199,68.7771,68.9199,4877.0
2023-08-10 13:50:00,72.37,72.37,72.27,72.28,4143.0,68.9199,68.9199,68.8247,68.8342,4143.0
2023-08-10 13:55:00,72.26,72.26,72.17,72.21,13606.0,68.8152,68.8152,68.7295,68.7675,13606.0
2023-08-10 14:00:00,72.22,72.27,72.19,72.27,6512.0,68.7771,68.8247,68.7485,68.8247,6512.0
2023-08-10 14:05:00,72.28,72.44,72.27,72.4,7979.0,68.8342,68.9866,68.8247,68.9485,7979.0
2023-08-10 14:10:00,72.4,72.46,72.35,72.44,12285.0,68.9485,69.0056,68.9009,68.9866,12285.0
2023-08-10 14:15:00,72.46,72.46,72.36,72.36,5461.0,69.0056,69.0056,68.9104,68.9104,5461.0
2023-08-10 14:20:00,72.33,72.39,72.32,72.38,7600.0,68.8818,68.939,68.8723,68.9294,7600.0
2023-08-10 14:25:00,72.39,72.41,72.33,72.38,7220.0,68.939,68.958,68.8818,68.9294,7220.0
2023-08-10 14:30:00,72.37,72.39,72.32,72.33,8708.0,68.9199,68.939,68.8723,68.8818,8708.0
2023-08-10 14:35:00,72.31,72.35,72.25,72.28,10292.0,68.8628,68.9009,68.8056,68.8342,10292.0
2023-08-10 14:40:00,72.29,72.3,72.23,72.27,13081.0,68.8437,68.8533,68.7866,68.8247,13081.0
2023-08-10 14:45:00,72.26,72.33,72.23,72.29,10841.0,68.8152,68.8818,68.7866,68.8437,10841.0
2023-08-10 14:50:00,72.28,72.37,72.28,72.37,7611.0,68.8342,68.9199,68.8342,68.9199,7611.0
2023-08-10 14:55:00,72.37,72.38,72.34,72.37,7201.0,68.9199,68.9294,68.8913,68.9199,7201.0
2023-08-10 15:00:00,72.36,72.4,72.3,72.38,11855.0,68.9104,68.9485,68.8533,68.9294,11855.0
2023-08-10 15:05:00,72.38,72.42,72.29,72.29,12842.0,68.9294,68.9675,68.8437,68.8437,12842.0
2023-08-10 15:10:00,72.28,72.35,72.27,72.32,18645.0,68.8342,68.9009,68.8247,68.8723,18645.0
2023-08-10 15:15:00,72.34,72.35,72.18,72.19,35408.0,68.8913,68.9009,68.739,68.7485,35408.0
2023-08-10 15:20:00,72.18,72.24,72.08,72.12,13111.0,68.739,68.7961,68.6437,68.6818,13111.0
2023-08-10 15:25:00,72.13,72.19,72.09,72.09,17889.0,68.6914,68.7485,68.6533,68.6533,17889.0
2023-08-10 15:30:00,72.09,72.12,71.99,72.05,23083.0,68.6533,68.6818,68.558,68.6152,23083.0
2023-08-10 15:35:00,72.03,72.03,71.95,71.97,17267.0,68.5961,68.5961,68.5199,68.539,17267.0
2023-08-10 15:40:00,71.96,71.96,71.86,71.86,17669.0,68.5295,68.5295,68.4342,68.4342,17669.0
2023-08-10 15:45:00,71.86,72.04,71.84,71.99,49937.0,68.4342,68.6056,68.4152,68.558,49937.0
2023-08-10 15:50:00,71.98,72.0,71.93,71.95,58223.0,68.5485,68.5676,68.5009,68.5199,58223.0
2023-08-10 15:55:00,71.95,72.1,71.94,72.05,169761.0,68.5199,68.6628,68.5104,68.6152,169761.0
2023-08-11 09:30:00,72.11,72.35,72.11,72.21,14935.0,68.6723,68.9009,68.6723,68.7675,14935.0
2023-08-11 09:35:00,72.19,72.24,72.04,72.09,4839.0,68.7485,68.7961,68.6056,68.6533,4839.0
2023-08-11 09:40:00,72.09,72.24,72.08,72.24,5583.0,68.6533,68.7961,68.6437,68.7961,5583.0
2023-08-11 09:45:00,72.2,72.21,72.05,72.07,14583.0,68.758,68.7675,68.6152,68.6342,14583.0
2023-08-11 09:50:00,72.06,72.09,72.0,72.07,10305.0,68.6247,68.6533,68.5676,68.6342,10305.0
2023-08-11 09:55:00,72.06,72.14,72.01,72.09,9259.0,68.6247,68.7009,68.5771,68.6533,9259.0
2023-08-11 10:00:00,72.1,72.26,72.09,72.25,17818.0,68.6628,68.8152,68.6533,68.8056,17818.0
2023-08-11 10:05:00,72.26,72.33,72.21,72.23,9981.0,68.8152,68.8818,68.7675,68.7866,9981.0
2023-08-11 10:10:00,72.25,72.3,72.17,72.26,10511.0,68.8056,68.8533,68.7295,68.8152,10511.0
2023-08-11 10:15:00,72.26,72.38,72.25,72.37,7921.0,68.8152,68.9294,68.8056,68.9199,7921.0
2023-08-11 10:20:00,72.38,72.45,72.28,72.28,14364.0,68.9294,68.9961,68.8342,68.8342,14364.0
2023-08-11 10:25:00,72.28,72.28,72.18,72.19,5346.0,68.8342,68.8342,68.739,68.7485,5346.0
2023-08-11 10:30:00,72.2,72.21,72.11,72.11,8314.0,68.758,68.7675,68.6723,68.6723,8314.0
2023-08-11 10:35:00,72.13,72.18,72.1,72.17,10462.0,68.6914,68.739,68.6628,68.7295,10462.0
2023-08-11 10:40:00,72.19,72.2,72.03,72.15,12510.0,68.7485,68.758,68.5961,68.7104,12510.0
2023-08-11 10:45:00,72.15,72.17,72.12,72.15,5830.0,68.7104,68.7295,68.6818,68.7104,5830.0
2023-08-11 10:50:00,72.15,72.16,72.08,72.09,25748.0,68.7104,68.7199,68.6437,68.6533,25748.0
2023-08-11 10:55:00,72.11,72.17,72.04,72.05,6500.0,68.6723,68.7295,68.6056,68.6152,6500.0
2023-08-11 11:00:00,72.04,72.09,71.98,72.08,9467.0,68.6056,68.6533,68.5485,68.6437,9467.0
2023-08-11 11:05:00,72.07,72.13,72.05,72.08,6860.0,68.6342,68.6914,68.6152,68.6437,6860.0
2023-08-11 11:10:00,72.11,72.16,72.08,72.1,5132.0,68.6723,68.7199,68.6437,68.6628,5132.0
2023-08-11 11:15:00,72.09,72.1,71.94,71.98,6938.0,68.6533,68.6628,68.5104,68.5485,6938.0
2023-08-11 11:20:00,71.99,72.06,71.97,71.98,3816.0,68.558,68.6247,68.539,68.5485,3816.0
2023-08-11 11:25:00,71.98,72.04,71.97,72.0,6398.0,68.5485,68.6056,68.539,68.5676,6398.0
2023-08-11 11:30:00,71.99,72.1,71.99,72.1,5258.0,68.558,68.6628,68.558,68.6628,5258.0
2023-08-11 11:35:00,72.1,72.15,72.08,72.09,5945.0,68.6628,68.7104,68.6437,68.6533,5945.0
2023-08-11 11:40:00,72.08,72.13,72.05,72.07,11373.0,68.6437,68.6914,68.6152,68.6342,11373.0
2023-08-11 11:45:00,72.1,72.17,72.07,72.16,14126.0,68.6628,68.7295,68.6342,68.7199,14126.0
2023-08-11 11:50:00,72.15,72.15,72.1,72.13,5620.0,68.7104,68.7104,68.6628,68.6914,5620.0
2023-08-11 11:55:00,72.14,72.21,72.12,72.19,8909.0,68.7009,68.7675,68.6818,68.7485,8909.0
2023-08-11 12:00:00,72.21,72.24,72.11,72.15,10053.0,68.7675,68.7961,68.6723,68.7104,10053.0
2023-08-11 12:05:00,72.16,72.22,72.16,72.22,7569.0,68.7199,68.7771,68.7199,68.7771,7569.0
2023-08-11 12:10:00,72.21,72.21,72.14,72.18,14338.0,68.7675,68.7675,68.7009,68.739,14338.0
2023-08-11 12:15:00,72.19,72.19,72.06,72.06,6459.0,68.7485,68.7485,68.6247,68.6247,6459.0
2023-08-11 12:20:00,72.06,72.06,71.96,71.96,6615.0,68.6247,68.6247,68.5295,68.5295,6615.0
2023-08-11 12:25:00,71.96,71.98,71.91,71.98,3871.0,68.5295,68.5485,68.4818,68.5485,3871.0
2023-08-11 12:30:00,71.97,71.99,71.92,71.94,6094.0,68.539,68.558,68.4914,68.5104,6094.0
2023-08-11 12:35:00,71.93,71.94,71.8,71.83,11071.0,68.5009,68.5104,68.3771,68.4057,11071.0
2023-08-11 12:40:00,71.82,71.82,71.71,71.73,8353.0,68.3961,68.3961,68.2914,68.3104,8353.0
2023-08-11 12:45:00,71.73,71.83,71.69,71.8,4513.0,68.3104,68.4057,68.2723,68.3771,4513.0
2023-08-11 12:50:00,71.81,71.83,71.78,71.81,12377.0,68.3866,68.4057,68.358,68.3866,12377.0
2023-08-11 12:55:00,71.81,71.83,71.73,71.78,12323.0,68.3866,68.4057,68.3104,68.358,12323.0
2023-08-11 13:00:00,71.78,71.84,71.77,71.82,7892.0,68.358,68.4152,68.3485,68.3961,7892.0
2023-08-11 13:05:00,71.81,71.84,71.8,71.84,5844.0,68.3866,68.4152,68.3771,68.4152,5844.0
2023-08-11 13:10:00,71.83,71.88,71.79,71.85,9198.0,68.4057,68.4533,68.3676,68.4247,9198.0
2023-08-11 13:15:00,71.83,71.84,71.77,71.77,8340.0,68.4057,68.4152,68.3485,68.3485,8340.0
2023-08-11 13:20:00,71.79,71.84,71.75,71.76,8547.0,68.3676,68.4152,68.3295,68.339,8547.0
2023-08-11 13:25:00,71.76,71.79,71.73,71.74,8200.0,68.339,68.3676,68.3104,68.32,8200.0
2023-08-11 13:30:00,71.75,71.83,71.74,71.8,6932.0,68.3295,68.4057,68.32,68.3771,6932.0
2023-08-11 13:35:00,71.81,71.87,71.81,71.87,6788.0,68.3866,68.4438,68.3866,68.4438,6788.0
2023-08-11 13:40:00,71.87,71.89,71.82,71.82,8355.0,68.4438,68.4628,68.3961,68.3961,8355.0
2023-08-11 13:45:00,71.8,71.8,71.71,71.74,5276.0,68.3771,68.3771,68.2914,68.32,5276.0
2023-08-11 13:50:00,71.74,71.78,71.7,71.71,16799.0,68.32,68.358,68.2819,68.2914,16799.0
2023-08-11 13:55:00,71.71,71.72,71.61,71.68,12252.0,68.2914,68.3009,68.1961,68.2628,12252.0
2023-08-11 14:00:00,71.67,71.83,71.63,71.79,14698.0,68.2533,68.4057,68.2152,68.3676,14698.0
2023-08-11 14:05:00,71.81,71.93,71.8,71.9,6194.0,68.3866,68.5009,68.3771,68.4723,6194.0
2023-08-11 14:10:00,71.89,71.95,71.87,71.93,7033.0,68.4628,68.5199,68.4438,68.5009,7033.0
2023-08-11 14:15:00,71.95,71.98,71.92,71.92,10046.0,68.5199,68.5485,68.4914,68.4914,10046.0
2023-08-11 14:20:00,71.92,71.92,71.82,71.92,8110.0,68.4914,68.4914,68.3961,68.4914,8110.0
2023-08-11 14:25:00,71.92,72.0,71.92,71.97,5490.0,68.4914,68.5676,68.4914,68.539,5490.0
2023-08-11 14:30:00,71.97,72.03,71.92,71.98,11275.0,68.539,68.5961,68.4914,68.5485,11275.0
2023-08-11 14:35:00,71.97,72.06,71.93,72.03,10048.0,68.539,68.6247,68.5009,68.5961,10048.0
2023-08-11 14:40:00,72.03,72.04,72.0,72.0,10149.0,68.5961,68.6056,68.5676,68.5676,10149.0
2023-08-11 14:45:00,72.02,72.1,72.0,72.08,12687.0,68.5866,68.6628,68.5676,68.6437,12687.0
2023-08-11 14:50:00,72.08,72.09,71.96,71.98,13527.0,68.6437,68.6533,68.5295,68.5485,13527.0
2023-08-11 14:55:00,71.97,72.06,71.97,72.06,10989.0,68.539,68.6247,68.539,68.6247,10989.0
2023-08-11 15:00:00,72.05,72.1,72.03,72.07,10265.0,68.6152,68.6628,68.5961,68.6342,10265.0
2023-08-11 15:05:00,72.07,72.1,72.01,72.04,14001.0,68.6342,68.6628,68.5771,68.6056,14001.0
2023-08-11 15:10:00,72.04,72.08,72.03,72.06,10471.0,68.6056,68.6437,68.5961,68.6247,10471.0
2023-08-11 15:15:00,72.05,72.1,72.04,72.07,11358.0,68.6152,68.6628,68.6056,68.6342,11358.0
2023-08-11 15:20:00,72.07,72.09,72.04,72.06,11736.0,68.6342,68.6533,68.6056,68.6247,11736.0
2023-08-11 15:25:00,72.07,72.13,72.0,72.01,10956.0,68.6342,68.6914,68.5676,68.5771,10956.0
2023-08-11 15:30:00,71.99,72.03,71.98,72.03,13680.0,68.558,68.5961,68.5485,68.5961,13680.0
2023-08-11 15:35:00,72.02,72.04,71.93,71.93,14695.0,68.5866,68.6056,68.5009,68.5009,14695.0
2023-08-11 15:40:00,71.93,71.94,71.88,71.9,23772.0,68.5009,68.5104,68.4533,68.4723,23772.0
2023-08-11 15:45:00,71.89,71.91,71.83,71.86,30026.0,68.4628,68.4818,68.4057,68.4342,30026.0
2023-08-11 15:50:00,71.88,71.97,71.86,71.94,44350.0,68.4533,68.539,68.4342,68.5104,44350.0
2023-08-11 15:55:00,71.93,71.97,71.87,71.96,130263.0,68.5009,68.539,68.4438,68.5295,130263.0
2023-08-14 09:30:00,72.0,72.2,71.8,72.01,24936.0,68.5676,68.758,68.3771,68.5771,24936.0
2023-08-14 09:35:00,71.98,72.12,71.87,71.89,7640.0,68.5485,68.6818,68.4438,68.4628,7640.0
2023-08-14 09:40:00,71.84,71.88,71.69,71.73,9282.0,68.4152,68.4533,68.2723,68.3104,9282.0
2023-08-14 09:45:00,71.75,71.78,71.55,71.59,12177.0,68.3295,68.358,68.139,68.1771,12177.0
2023-08-14 09:50:00,71.58,71.58,71.36,71.38,6981.0,68.1676,68.1676,67.9581,67.9771,6981.0
2023-08-14 09:55:00,71.36,71.46,71.33,71.44,6573.0,67.9581,68.0533,67.9295,68.0343,6573.0
2023-08-14 10:00:00,71.45,71.56,71.43,71.55,4092.0,68.0438,68.1485,68.0247,68.139,4092.0
2023-08-14 10:05:00,71.54,71.57,71.43,71.52,10918.0,68.1295,68.1581,68.0247,68.1104,10918.0
2023-08-14 10:10:00,71.52,71.6,71.47,71.49,9279.0,68.1104,68.1866,68.0628,68.0819,9279.0
2023-08-14 10:15:00,71.48,71.51,71.39,71.51,4360.0,68.0723,68.1009,67.9866,68.1009,4360.0
2023-08-14 10:20:00,71.54,71.54,71.42,71.48,6473.0,68.1295,68.1295,68.0152,68.0723,6473.0
2023-08-14 10:25:00,71.47,71.53,71.45,71.5,13984.0,68.0628,68.12,68.0438,68.0914,13984.0
2023-08-14 10:30:00,71.48,71.52,71.45,71.49,6945.0,68.0723,68.1104,68.0438,68.0819,6945.0
2023-08-14 10:35:00,71.5,71.5,71.37,71.42,6815.0,68.0914,68.0914,67.9676,68.0152,6815.0
2023-08-14 10:40:00,71.42,71.46,71.39,71.41,7874.0,68.0152,68.0533,67.9866,68.0057,7874.0
2023-08-14 10:45:00,71.43,71.5,71.41,71.43,12081.0,68.0247,68.0914,68.0057,68.0247,12081.0
2023-08-14 10:50:00,71.43,71.57,71.41,71.55,11665.0,68.0247,68.1581,68.0057,68.139,11665.0
2023-08-14 10:55:00,71.55,71.57,71.42,71.47,12654.0,68.139,68.1581,68.0152,68.0628,12654.0
2023-08-14 11:00:00,71.48,71.54,71.44,71.5,10964.0,68.0723,68.1295,68.0343,68.0914,10964.0
2023-08-14 11:05:00,71.51,71.73,71.51,71.69,20074.0,68.1009,68.3104,68.1009,68.2723,20074.0
2023-08-14 11:10:00,71.7,71.75,71.63,71.74,8296.0,68.2819,68.3295,68.2152,68.32,8296.0
2023-08-14 11:15:00,71.73,71.77,71.7,71.72,17278.0,68.3104,68.3485,68.2819,68.3009,17278.0
2023-08-14 11:20:00,71.71,71.75,71.69,71.72,7899.0,68.2914,68.3295,68.2723,68.3009,7899.0
2023-08-14 11:25:00,71.7,71.77,71.64,71.76,12944.0,68.2819,68.3485,68.2247,68.339,12944.0
2023-08-14 11:30:00,71.78,71.78,71.68,71.69,10543.0,68.358,68.358,68.2628,68.2723,10543.0
2023-08-14 11:35:00,71.65,71.69,71.63,71.67,4654.0,68.2342,68.2723,68.2152,68.2533,4654.0
2023-08-14 11:40:00,71.66,71.72,71.65,71.66,5019.0,68.2438,68.3009,68.2342,68.2438,5019.0
2023-08-14 11:45:00,71.67,71.74,71.67,71.7,3871.0,68.2533,68.32,68.2533,68.2819,3871.0
2023-08-14 11:50:00,71.7,71.72,71.64,71.66,5661.0,68.2819,68.3009,68.2247,68.2438,5661.0
2023-08-14 11:55:00,71.67,71.69,71.62,71.62,3436.0,68.2533,68.2723,68.2057,68.2057,3436.0
2023-08-14 12:00:00,71.62,71.67,71.62,71.66,4633.0,68.2057,68.2533,68.2057,68.2438,4633.0
2023-08-14 12:05:00,71.65,71.71,71.6,71.6,13560.0,68.2342,68.2914,68.1866,68.1866,13560.0
2023-08-14 12:10:00,71.6,71.71,71.58,71.7,8846.0,68.1866,68.2914,68.1676,68.2819,8846.0
2023-08-14 12:15:00,71.7,71.72,71.62,71.69,20239.0,68.2819,68.3009,68.2057,68.2723,20239.0
2023-08-14 12:20:00,71.69,71.69,71.5,71.52,13728.0,68.2723,68.2723,68.0914,68.1104,13728.0
2023-08-14 12:25:00,71.5,71.5,71.42,71.42,6539.0,68.0914,68.0914,68.0152,68.0152,6539.0
2023-08-14 12:30:00,71.42,71.43,71.34,71.34,24672.0,68.0152,68.0247,67.939,67.939,24672.0
2023-08-14 12:35:00,71.33,71.34,71.3,71.31,11225.0,67.9295,67.939,67.9009,67.9105,11225.0
2023-08-14 12:40:00,71.3,71.31,71.22,71.3,18448.0,67.9009,67.9105,67.8247,67.9009,18448.0
2023-08-14 12:45:00,71.33,71.48,71.31,71.48,3088.0,67.9295,68.0723,67.9105,68.0723,3088.0
2023-08-14 12:50:00,71.5,71.5,71.36,71.38,10493.0,68.0914,68.0914,67.9581,67.9771,10493.0
2023-08-14 12:55:00,71.36,71.36,71.22,71.25,30377.0,67.9581,67.9581,67.8247,67.8533,30377.0
2023-08-14 13:00:00,71.24,71.32,71.17,71.31,10940.0,67.8438,67.92,67.7771,67.9105,10940.0
2023-08-14 13:05:00,71.31,71.34,71.25,71.26,10079.0,67.9105,67.939,67.8533,67.8628,10079.0
2023-08-14 13:10:00,71.26,71.26,71.2,71.21,5095.0,67.8628,67.8628,67.8057,67.8152,5095.0
2023-08-14 13:15:00,71.21,71.25,71.19,71.23,5371.0,67.8152,67.8533,67.7962,67.8343,5371.0
2023-08-14 13:20:00,71.21,71.21,71.05,71.08,11358.0,67.8152,67.8152,67.6628,67.6914,11358.0
2023-08-14 13:25:00,71.05,71.06,70.99,71.06,9719.0,67.6628,67.6724,67.6057,67.6724,9719.0
2023-08-14 13:30:00,71.06,71.06,70.97,70.98,12671.0,67.6724,67.6724,67.5867,67.5962,12671.0
2023-08-14 13:35:00,70.97,71.06,70.94,70.97,21256.0,67.5867,67.6724,67.5581,67.5867,21256.0
2023-08-14 13:40:00,70.98,70.98,70.88,70.89,38913.0,67.5962,67.5962,67.5009,67.5105,38913.0
2023-08-14 13:45:00,70.89,71.01,70.88,70.98,15219.0,67.5105,67.6248,67.5009,67.5962,15219.0
2023-08-14 13:50:00,70.97,70.99,70.9,70.93,36409.0,67.5867,67.6057,67.52,67.5486,36409.0
2023-08-14 13:55:00,70.93,71.02,70.92,70.99,14786.0,67.5486,67.6343,67.539,67.6057,14786.0
2023-08-14 14:00:00,70.99,70.99,70.85,70.88,17655.0,67.6057,67.6057,67.4724,67.5009,17655.0
2023-08-14 14:05:00,70.89,71.03,70.86,71.0,53181.0,67.5105,67.6438,67.4819,67.6152,53181.0
2023-08-14 14:10:00,71.0,71.13,70.91,71.13,17185.0,67.6152,67.739,67.5295,67.739,17185.0
2023-08-14 14:15:00,71.13,71.14,70.99,71.08,16407.0,67.739,67.7486,67.6057,67.6914,16407.0
2023-08-14 14:20:00,71.08,71.1,70.97,70.99,37401.0,67.6914,67.7105,67.5867,67.6057,37401.0
2023-08-14 14:25:00,71.0,71.05,70.93,70.96,15437.0,67.6152,67.6628,67.5486,67.5771,15437.0
2023-08-14 14:30:00,70.96,70.96,70.85,70.87,18276.0,67.5771,67.5771,67.4724,67.4914,18276.0
2023-08-14 14:35:00,70.87,70.94,70.84,70.85,15219.0,67.4914,67.5581,67.4629,67.4724,15219.0
2023-08-14 14:40:00,70.84,70.95,70.84,70.92,24377.0,67.4629,67.5676,67.4629,67.539,24377.0
2023-08-14 14:45:00,70.91,70.94,70.85,70.85,19017.0,67.5295,67.5581,67.4724,67.4724,19017.0
2023-08-14 14:50:00,70.84,70.9,70.82,70.87,13421.0,67.4629,67.52,67.4438,67.4914,13421.0
2023-08-14 14:55:00,70.86,70.86,70.79,70.8,12527.0,67.4819,67.4819,67.4152,67.4248,12527.0
2023-08-14 15:00:00,70.8,70.92,70.8,70.87,12091.0,67.4248,67.539,67.4248,67.4914,12091.0
2023-08-14 15:05:00,70.88,70.91,70.86,70.87,10280.0,67.5009,67.5295,67.4819,67.4914,10280.0
2023-08-14 15:10:00,70.86,70.88,70.77,70.81,26272.0,67.4819,67.5009,67.3962,67.4343,26272.0
2023-08-14 15:15:00,70.82,70.87,70.8,70.86,7865.0,67.4438,67.4914,67.4248,67.4819,7865.0
2023-08-14 15:20:00,70.86,70.9,70.83,70.85,20670.0,67.4819,67.52,67.4533,67.4724,20670.0
2023-08-14 15:25:00,70.84,70.85,70.79,70.84,26097.0,67.4629,67.4724,67.4152,67.4629,26097.0
2023-08-14 15:30:00,70.85,70.93,70.82,70.9,24704.0,67.4724,67.5486,67.4438,67.52,24704.0
2023-08-14 15:35:00,70.9,70.97,70.87,70.97,21909.0,67.52,67.5867,67.4914,67.5867,21909.0
2023-08-14 15:40:00,70.96,70.99,70.85,70.88,38364.0,67.5771,67.6057,67.4724,67.5009,38364.0
2023-08-14 15:45:00,70.89,70.92,70.82,70.85,35670.0,67.5105,67.539,67.4438,67.4724,35670.0
2023-08-14 15:50:00,70.84,70.87,70.82,70.86,54115.0,67.4629,67.4914,67.4438,67.4819,54115.0
2023-08-14 15:55:00,70.86,70.97,70.86,70.97,214058.0,67.4819,67.5867,67.4819,67.5867,214058.0
2023-08-15 09:30:00,70.54,70.72,70.46,70.47,41398.0,67.1772,67.3486,67.101,67.1105,41398.0
2023-08-15 09:35:00,70.46,70.53,70.27,70.27,15444.0,67.101,67.1676,66.92,66.92,15444.0
2023-08-15 09:40:00,70.33,70.47,70.29,70.42,6968.0,66.9772,67.1105,66.9391,67.0629,6968.0
2023-08-15 09:45:00,70.42,70.66,70.3,70.3,15436.0,67.0629,67.2914,66.9486,66.9486,15436.0
2023-08-15 09:50:00,70.31,70.48,70.31,70.41,9229.0,66.9581,67.12,66.9581,67.0534,9229.0
2023-08-15 09:55:00,70.4,70.47,70.32,70.32,10914.0,67.0438,67.1105,66.9676,66.9676,10914.0
2023-08-15 10:00:00,70.31,70.48,70.29,70.29,11597.0,66.9581,67.12,66.9391,66.9391,11597.0
2023-08-15 10:05:00,70.26,70.3,70.18,70.21,23711.0,66.9105,66.9486,66.8343,66.8629,23711.0
2023-08-15 10:10:00,70.22,70.38,70.2,70.32,8561.0,66.8724,67.0248,66.8534,66.9676,8561.0
2023-08-15 10:15:00,70.29,70.43,70.29,70.42,17863.0,66.9391,67.0724,66.9391,67.0629,17863.0
2023-08-15 10:20:00,70.42,70.48,70.31,70.33,8615.0,67.0629,67.12,66.9581,66.9772,8615.0
2023-08-15 10:25:00,70.34,70.47,70.27,70.45,9676.0,66.9867,67.1105,66.92,67.0914,9676.0
2023-08-15 10:30:00,70.47,70.55,70.46,70.48,14054.0,67.1105,67.1867,67.101,67.12,14054.0
2023-08-15 10:35:00,70.51,70.59,70.5,70.53,14097.0,67.1486,67.2248,67.1391,67.1676,14097.0
2023-08-15 10:40:00,70.55,70.63,70.48,70.58,8823.0,67.1867,67.2629,67.12,67.2153,8823.0
2023-08-15 10:45:00,70.58,70.6,70.46,70.5,12252.0,67.2153,67.2343,67.101,67.1391,12252.0
2023-08-15 10:50:00,70.5,70.58,70.48,70.58,10589.0,67.1391,67.2153,67.12,67.2153,10589.0
2023-08-15 10:55:00,70.59,70.59,70.47,70.5,19311.0,67.2248,67.2248,67.1105,67.1391,19311.0
2023-08-15 11:00:00,70.49,70.61,70.48,70.61,9230.0,67.1295,67.2438,67.12,67.2438,9230.0
2023-08-15 11:05:00,70.61,70.62,70.52,70.6,11070.0,67.2438,67.2533,67.1581,67.2343,11070.0
2023-08-15 11:10:00,70.59,70.61,70.55,70.6,7066.0,67.2248,67.2438,67.1867,67.2343,7066.0
2023-08-15 11:15:00,70.59,70.63,70.55,70.63,12228.0,67.2248,67.2629,67.1867,67.2629,12228.0
2023-08-15 11:20:00,70.64,70.68,70.62,70.67,9352.0,67.2724,67.3105,67.2533,67.301,9352.0
2023-08-15 11:25:00,70.68,70.88,70.67,70.88,12736.0,67.3105,67.5009,67.301,67.5009,12736.0
2023-08-15 11:30:00,70.9,70.9,70.82,70.85,9970.0,67.52,67.52,67.4438,67.4724,9970.0
2023-08-15 11:35:00,70.84,70.91,70.84,70.88,6529.0,67.4629,67.5295,67.4629,67.5009,6529.0
2023-08-15 11:40:00,70.89,70.91,70.82,70.84,5307.0,67.5105,67.5295,67.4438,67.4629,5307.0
2023-08-15 11:45:00,70.86,70.9,70.8,70.84,16009.0,67.4819,67.52,67.4248,67.4629,16009.0
2023-08-15 11:50:00,70.82,70.9,70.8,70.89,6835.0,67.4438,67.52,67.4248,67.5105,6835.0
2023-08-15 11:55:00,70.87,70.97,70.87,70.92,7813.0,67.4914,67.5867,67.4914,67.539,7813.0
2023-08-15 12:00:00,70.94,70.99,70.9,70.93,8729.0,67.5581,67.6057,67.52,67.5486,8729.0
2023-08-15 12:05:00,70.93,70.93,70.86,70.9,4526.0,67.5486,67.5486,67.4819,67.52,4526.0
2023-08-15 12:10:00,70.89,70.93,70.86,70.92,7894.0,67.5105,67.5486,67.4819,67.539,7894.0
2023-08-15 12:15:00,70.92,70.94,70.89,70.92,7332.0,67.539,67.5581,67.5105,67.539,7332.0
2023-08-15 12:20:00,70.92,70.94,70.89,70.93,10222.0,67.539,67.5581,67.5105,67.5486,10222.0
2023-08-15 12:25:00,70.93,70.93,70.85,70.87,11538.0,67.5486,67.5486,67.4724,67.4914,11538.0
2023-08-15 12:30:00,70.87,70.89,70.83,70.83,9412.0,67.4914,67.5105,67.4533,67.4533,9412.0
2023-08-15 12:35:00,70.84,70.87,70.82,70.85,6487.0,67.4629,67.4914,67.4438,67.4724,6487.0
2023-08-15 12:40:00,70.85,70.89,70.85,70.89,6663.0,67.4724,67.5105,67.4724,67.5105,6663.0
2023-08-15 12:45:00,70.88,70.9,70.76,70.79,10097.0,67.5009,67.52,67.3867,67.4152,10097.0
2023-08-15 12:50:00,70.79,70.9,70.77,70.89,5402.0,67.4152,67.52,67.3962,67.5105,5402.0
2023-08-15 12:55:00,70.88,70.89,70.86,70.86,6855.0,67.5009,67.5105,67.4819,67.4819,6855.0
2023-08-15 13:00:00,70.86,70.9,70.83,70.88,7574.0,67.4819,67.52,67.4533,67.5009,7574.0
2023-08-15 13:05:00,70.89,71.06,70.88,71.06,41835.0,67.5105,67.6724,67.5009,67.6724,41835.0
2023-08-15 13:10:00,71.07,71.11,71.04,71.06,12963.0,67.6819,67.72,67.6533,67.6724,12963.0
2023-08-15 13:15:00,71.06,71.08,71.01,71.02,16248.0,67.6724,67.6914,67.6248,67.6343,16248.0
2023-08-15 13:20:00,70.99,71.05,70.98,71.05,7097.0,67.6057,67.6628,67.5962,67.6628,7097.0
2023-08-15 13:25:00,71.08,71.17,71.08,71.17,5202.0,67.6914,67.7771,67.6914,67.7771,5202.0
2023-08-15 13:30:00,71.14,71.15,71.05,71.11,16403.0,67.7486,67.7581,67.6628,67.72,16403.0
2023-08-15 13:35:00,71.11,71.14,71.04,71.04,8619.0,67.72,67.7486,67.6533,67.6533,8619.0
2023-08-15 13:40:00,71.03,71.04,70.99,71.0,8555.0,67.6438,67.6533,67.6057,67.6152,8555.0
2023-08-15 13:45:00,70.99,71.01,70.95,70.96,7203.0,67.6057,67.6248,67.5676,67.5771,7203.0
2023-08-15 13:50:00,70.99,71.07,70.99,71.02,16100.0,67.6057,67.6819,67.6057,67.6343,16100.0
2023-08-15 13:55:00,71.02,71.02,70.96,70.98,6802.0,67.6343,67.6343,67.5771,67.5962,6802.0
2023-08-15 14:00:00,71.02,71.02,70.96,71.02,11964.0,67.6343,67.6343,67.5771,67.6343,11964.0
2023-08-15 14:05:00,71.02,71.07,70.98,71.06,28175.0,67.6343,67.6819,67.5962,67.6724,28175.0
2023-08-15 14:10:00,71.07,71.15,71.06,71.13,8506.0,67.6819,67.7581,67.6724,67.739,8506.0
2023-08-15 14:15:00,71.12,71.13,71.06,71.08,11272.0,67.7295,67.739,67.6724,67.6914,11272.0
2023-08-15 14:20:00,71.07,71.13,71.04,71.11,8771.0,67.6819,67.739,67.6533,67.72,8771.0
2023-08-15 14:25:00,71.11,71.14,71.08,71.08,12607.0,67.72,67.7486,67.6914,67.6914,12607.0
2023-08-15 14:30:00,71.1,71.11,71.0,71.08,10362.0,67.7105,67.72,67.6152,67.6914,10362.0
2023-08-15 14:35:00,71.09,71.16,71.07,71.15,12685.0,67.7009,67.7676,67.6819,67.7581,12685.0
2023-08-15 14:40:00,71.16,71.22,71.16,71.21,10494.0,67.7676,67.8247,67.7676,67.8152,10494.0
2023-08-15 14:45:00,71.21,71.25,71.19,71.2,12078.0,67.8152,67.8533,67.7962,67.8057,12078.0
2023-08-15 14:50:00,71.21,71.25,71.19,71.21,17089.0,67.8152,67.8533,67.7962,67.8152,17089.0
2023-08-15 14:55:00,71.2,71.22,71.17,71.22,11277.0,67.8057,67.8247,67.7771,67.8247,11277.0
2023-08-15 15:00:00,71.23,71.3,71.19,71.28,29972.0,67.8343,67.9009,67.7962,67.8819,29972.0
2023-08-15 15:05:00,71.28,71.29,71.2,71.24,17438.0,67.8819,67.8914,67.8057,67.8438,17438.0
2023-08-15 15:10:00,71.25,71.29,71.23,71.23,18773.0,67.8533,67.8914,67.8343,67.8343,18773.0
2023-08-15 15:15:00,71.24,71.28,71.22,71.27,13995.0,67.8438,67.8819,67.8247,67.8724,13995.0
2023-08-15 15:20:00,71.26,71.37,71.26,71.36,21659.0,67.8628,67.9676,67.8628,67.9581,21659.0
2023-08-15 15:25:00,71.34,71.37,71.25,71.27,18963.0,67.939,67.9676,67.8533,67.8724,18963.0
2023-08-15 15:30:00,71.26,71.28,71.2,71.2,29836.0,67.8628,67.8819,67.8057,67.8057,29836.0
2023-08-15 15:35:00,71.2,71.21,71.06,71.06,25127.0,67.8057,67.8152,67.6724,67.6724,25127.0
2023-08-15 15:40:00,71.05,71.19,71.05,71.18,22946.0,67.6628,67.7962,67.6628,67.7866,22946.0
2023-08-15 15:45:00,71.19,71.34,71.19,71.23,55282.0,67.7962,67.939,67.7962,67.8343,55282.0
2023-08-15 15:50:00,71.23,71.28,71.17,71.19,84530.0,67.8343,67.8819,67.7771,67.7962,84530.0
2023-08-15 15:55:00,71.18,71.32,71.12,71.2,158475.0,67.7866,67.92,67.7295,67.8057,158475.0
2023-08-16 09:30:00,71.56,71.95,71.44,71.72,40586.0,68.1485,68.5199,68.0343,68.3009,40586.0
2023-08-16 09:35:00,71.73,72.13,71.73,72.07,17621.0,68.3104,68.6914,68.3104,68.6342,17621.0
2023-08-16 09:40:00,72.05,72.18,72.0,72.16,11607.0,68.6152,68.739,68.5676,68.7199,11607.0
2023-08-16 09:45:00,72.16,72.34,72.16,72.25,22423.0,68.7199,68.8913,68.7199,68.8056,22423.0
2023-08-16 09:50:00,72.27,72.64,72.15,72.63,85099.0,68.8247,69.177,68.7104,69.1675,85099.0
2023-08-16 09:55:00,72.63,72.63,72.39,72.54,26767.0,69.1675,69.1675,68.939,69.0818,26767.0
2023-08-16 10:00:00,72.56,72.6,72.46,72.53,22044.0,69.1009,69.139,69.0056,69.0723,22044.0
2023-08-16 10:05:00,72.53,72.67,72.52,72.66,41307.0,69.0723,69.2056,69.0628,69.1961,41307.0
2023-08-16 10:10:00,72.66,72.83,72.66,72.8,25455.0,69.1961,69.358,69.1961,69.3294,25455.0
2023-08-16 10:15:00,72.8,72.85,72.76,72.8,28450.0,69.3294,69.377,69.2913,69.3294,28450.0
2023-08-16 10:20:00,72.78,72.8,72.64,72.73,42094.0,69.3104,69.3294,69.177,69.2628,42094.0
2023-08-16 10:25:00,72.73,72.9,72.68,72.88,8100.0,69.2628,69.4247,69.2151,69.4056,8100.0
2023-08-16 10:30:00,72.89,73.08,72.73,73.08,65949.0,69.4151,69.5961,69.2628,69.5961,65949.0
2023-08-16 10:35:00,73.06,73.14,72.94,73.12,25292.0,69.577,69.6532,69.4627,69.6342,25292.0
2023-08-16 10:40:00,73.11,73.14,72.86,72.89,27212.0,69.6246,69.6532,69.3866,69.4151,27212.0
2023-08-16 10:45:00,72.89,73.02,72.89,73.01,14652.0,69.4151,69.5389,69.4151,69.5294,14652.0
2023-08-16 10:50:00,73.0,73.23,73.0,73.17,35337.0,69.5199,69.7389,69.5199,69.6818,35337.0
2023-08-16 10:55:00,73.16,73.3,73.16,73.27,29021.0,69.6723,69.8056,69.6723,69.777,29021.0
2023-08-16 11:00:00,73.26,73.26,73.04,73.05,12884.0,69.7675,69.7675,69.558,69.5675,12884.0
2023-08-16 11:05:00,73.06,73.12,73.02,73.12,13268.0,69.577,69.6342,69.5389,69.6342,13268.0
2023-08-16 11:10:00,73.12,73.19,73.08,73.17,11486.0,69.6342,69.7008,69.5961,69.6818,11486.0
2023-08-16 11:15:00,73.16,73.24,73.12,73.14,22873.0,69.6723,69.7484,69.6342,69.6532,22873.0
2023-08-16 11:20:00,73.16,73.31,73.16,73.27,10727.0,69.6723,69.8151,69.6723,69.777,10727.0
2023-08-16 11:25:00,73.29,73.32,73.21,73.31,14906.0,69.7961,69.8246,69.7199,69.8151,14906.0
2023-08-16 11:30:00,73.31,73.32,73.2,73.22,21222.0,69.8151,69.8246,69.7103,69.7294,21222.0
2023-08-16 11:35:00,73.22,73.37,73.17,73.37,28942.0,69.7294,69.8722,69.6818,69.8722,28942.0
2023-08-16 11:40:00,73.37,73.43,73.34,73.41,15805.0,69.8722,69.9294,69.8437,69.9103,15805.0
2023-08-16 11:45:00,73.43,73.5,73.39,73.48,52518.0,69.9294,69.996,69.8913,69.977,52518.0
2023-08-16 11:50:00,73.47,73.59,73.38,73.58,31031.0,69.9675,70.0818,69.8818,70.0722,31031.0
2023-08-16 11:55:00,73.57,73.58,73.42,73.42,26989.0,70.0627,70.0722,69.9199,69.9199,26989.0
2023-08-16 12:00:00,73.41,73.42,73.28,73.32,18979.0,69.9103,69.9199,69.7865,69.8246,18979.0
2023-08-16 12:05:00,73.33,73.4,73.31,73.39,25210.0,69.8342,69.9008,69.8151,69.8913,25210.0
2023-08-16 12:10:00,73.39,73.5,73.39,73.44,12754.0,69.8913,69.996,69.8913,69.9389,12754.0
2023-08-16 12:15:00,73.41,73.46,73.37,73.4,22226.0,69.9103,69.958,69.8722,69.9008,22226.0
2023-08-16 12:20:00,73.4,73.58,73.35,73.42,42693.0,69.9008,70.0722,69.8532,69.9199,42693.0
2023-08-16 12:25:00,73.4,73.49,73.4,73.43,16548.0,69.9008,69.9865,69.9008,69.9294,16548.0
2023-08-16 12:30:00,73.43,73.51,73.43,73.49,11015.0,69.9294,70.0056,69.9294,69.9865,11015.0
2023-08-16 12:35:00,73.49,73.56,73.4,73.52,30592.0,69.9865,70.0532,69.9008,70.0151,30592.0
2023-08-16 12:40:00,73.53,73.59,73.53,73.57,12722.0,70.0246,70.0818,70.0246,70.0627,12722.0
2023-08-16 12:45:00,73.57,73.57,73.49,73.5,10649.0,70.0627,70.0627,69.9865,69.996,10649.0
2023-08-16 12:50:00,73.5,73.53,73.43,73.44,12437.0,69.996,70.0246,69.9294,69.9389,12437.0
2023-08-16 12:55:00,73.44,73.44,73.23,73.25,18938.0,69.9389,69.9389,69.7389,69.758,18938.0
2023-08-16 13:00:00,73.25,73.25,73.05,73.08,34934.0,69.758,69.758,69.5675,69.5961,34934.0
2023-08-16 13:05:00,73.08,73.08,72.86,72.91,16715.0,69.5961,69.5961,69.3866,69.4342,16715.0
2023-08-16 13:10:00,72.91,72.91,72.75,72.75,12166.0,69.4342,69.4342,69.2818,69.2818,12166.0
2023-08-16 13:15:00,72.74,72.85,72.69,72.72,14545.0,69.2723,69.377,69.2247,69.2532,14545.0
2023-08-16 13:20:00,72.72,72.81,72.63,72.64,13331.0,69.2532,69.3389,69.1675,69.177,13331.0
2023-08-16 13:25:00,72.63,72.65,72.45,72.47,14333.0,69.1675,69.1866,68.9961,69.0152,14333.0
2023-08-16 13:30:00,72.47,72.47,72.33,72.38,13215.0,69.0152,69.0152,68.8818,68.9294,13215.0
2023-08-16 13:35:00,72.36,72.54,72.34,72.49,12420.0,68.9104,69.0818,68.8913,69.0342,12420.0
2023-08-16 13:40:00,72.51,72.52,72.46,72.51,11711.0,69.0532,69.0628,69.0056,69.0532,11711.0
2023-08-16 13:45:00,72.5,72.64,72.5,72.61,10838.0,69.0437,69.177,69.0437,69.1485,10838.0
2023-08-16 13:50:00,72.63,72.65,72.57,72.57,5201.0,69.1675,69.1866,69.1104,69.1104,5201.0
2023-08-16 13:55:00,72.57,72.59,72.52,72.54,10368.0,69.1104,69.1294,69.0628,69.0818,10368.0
2023-08-16 14:00:00,72.55,72.55,72.37,72.43,8814.0,69.0913,69.0913,68.9199,68.9771,8814.0
2023-08-16 14:05:00,72.44,72.46,72.34,72.4,9625.0,68.9866,69.0056,68.8913,68.9485,9625.0
2023-08-16 14:10:00,72.38,72.38,72.29,72.3,6796.0,68.9294,68.9294,68.8437,68.8533,6796.0
2023-08-16 14:15:00,72.31,72.53,72.31,72.44,13056.0,68.8628,69.0723,68.8628,68.9866,13056.0
2023-08-16 14:20:00,72.45,72.57,72.43,72.53,10215.0,68.9961,69.1104,68.9771,69.0723,10215.0
2023-08-16 14:25:00,72.54,72.54,72.33,72.34,16312.0,69.0818,69.0818,68.8818,68.8913,16312.0
2023-08-16 14:30:00,72.34,72.44,72.31,72.42,16099.0,68.8913,68.9866,68.8628,68.9675,16099.0
2023-08-16 14:35:00,72.44,72.46,72.35,72.44,15021.0,68.9866,69.0056,68.9009,68.9866,15021.0
2023-08-16 14:40:00,72.44,72.49,72.4,72.42,11351.0,68.9866,69.0342,68.9485,68.9675,11351.0
2023-08-16 14:45:00,72.42,72.45,72.37,72.41,9596.0,68.9675,68.9961,68.9199,68.958,9596.0
2023-08-16 14:50:00,72.41,72.48,72.38,72.43,11527.0,68.958,69.0247,68.9294,68.9771,11527.0
2023-08-16 14:55:00,72.43,72.44,72.37,72.43,13540.0,68.9771,68.9866,68.9199,68.9771,13540.0
2023-08-16 15:00:00,72.42,72.43,72.36,72.43,14898.0,68.9675,68.9771,68.9104,68.9771,14898.0
2023-08-16 15:05:00,72.42,72.53,72.41,72.48,12638.0,68.9675,69.0723,68.958,69.0247,12638.0
2023-08-16 15:10:00,72.48,72.49,72.39,72.42,11283.0,69.0247,69.0342,68.939,68.9675,11283.0
2023-08-16 15:15:00,72.4,72.42,72.34,72.39,16309.0,68.9485,68.9675,68.8913,68.939,16309.0
2023-08-16 15:20:00,72.39,72.41,72.28,72.29,17153.0,68.939,68.958,68.8342,68.8437,17153.0
2023-08-16 15:25:00,72.3,72.42,72.24,72.42,25269.0,68.8533,68.9675,68.7961,68.9675,25269.0
2023-08-16 15:30:00,72.41,72.41,72.33,72.37,27503.0,68.958,68.958,68.8818,68.9199,27503.0
2023-08-16 15:35:00,72.37,72.44,72.35,72.39,20479.0,68.9199,68.9866,68.9009,68.939,20479.0
2023-08-16 15:40:00,72.37,72.38,72.28,72.37,37351.0,68.9199,68.9294,68.8342,68.9199,37351.0
2023-08-16 15:45:00,72.37,72.4,72.34,72.37,23988.0,68.9199,68.9485,68.8913,68.9199,23988.0
2023-08-16 15:50:00,72.36,72.36,72.14,72.16,73508.0,68.9104,68.9104,68.7009,68.7199,73508.0
2023-08-16 15:55:00,72.16,72.26,72.05,72.08,191227.0,68.7199,68.8152,68.6152,68.6437,191227.0
2023-08-17 09:30:00,72.22,72.75,72.22,72.56,26845.0,68.7771,69.2818,68.7771,69.1009,26845.0
2023-08-17 09:35:00,72.53,72.62,72.39,72.44,9899.0,69.0723,69.158,68.939,68.9866,9899.0
2023-08-17 09:40:00,72.49,72.5,72.24,72.31,9798.0,69.0342,69.0437,68.7961,68.8628,9798.0
2023-08-17 09:45:00,72.35,72.36,72.08,72.11,8262.0,68.9009,68.9104,68.6437,68.6723,8262.0
2023-08-17 09:50:00,72.11,72.15,71.99,72.14,25317.0,68.6723,68.7104,68.558,68.7009,25317.0
2023-08-17 09:55:00,72.14,72.36,72.1,72.36,64095.0,68.7009,68.9104,68.6628,68.9104,64095.0
2023-08-17 10:00:00,72.38,72.44,72.22,72.26,7573.0,68.9294,68.9866,68.7771,68.8152,7573.0
2023-08-17 10:05:00,72.25,72.27,72.14,72.17,12169.0,68.8056,68.8247,68.7009,68.7295,12169.0
2023-08-17 10:10:00,72.19,72.23,72.12,72.12,13697.0,68.7485,68.7866,68.6818,68.6818,13697.0
2023-08-17 10:15:00,72.09,72.18,72.05,72.18,4409.0,68.6533,68.739,68.6152,68.739,4409.0
2023-08-17 10:20:00,72.22,72.22,72.11,72.14,14746.0,68.7771,68.7771,68.6723,68.7009,14746.0
2023-08-17 10:25:00,72.13,72.17,72.11,72.16,3505.0,68.6914,68.7295,68.6723,68.7199,3505.0
2023-08-17 10:30:00,72.14,72.14,72.07,72.09,6815.0,68.7009,68.7009,68.6342,68.6533,6815.0
2023-08-17 10:35:00,72.09,72.13,72.02,72.06,11199.0,68.6533,68.6914,68.5866,68.6247,11199.0
2023-08-17 10:40:00,72.07,72.15,72.03,72.03,8692.0,68.6342,68.7104,68.5961,68.5961,8692.0
2023-08-17 10:45:00,72.03,72.06,71.98,72.03,10718.0,68.5961,68.6247,68.5485,68.5961,10718.0
2023-08-17 10:50:00,72.04,72.05,71.99,72.0,6078.0,68.6056,68.6152,68.558,68.5676,6078.0
2023-08-17 10:55:00,71.99,72.04,71.95,71.97,15694.0,68.558,68.6056,68.5199,68.539,15694.0
2023-08-17 11:00:00,71.98,72.04,71.97,72.0,12102.0,68.5485,68.6056,68.539,68.5676,12102.0
2023-08-17 11:05:00,72.0,72.0,71.87,71.88,13309.0,68.5676,68.5676,68.4438,68.4533,13309.0
2023-08-17 11:10:00,71.88,71.94,71.81,71.92,7266.0,68.4533,68.5104,68.3866,68.4914,7266.0
2023-08-17 11:15:00,71.95,71.95,71.82,71.85,9271.0,68.5199,68.5199,68.3961,68.4247,9271.0
2023-08-17 11:20:00,71.84,71.87,71.79,71.81,8106.0,68.4152,68.4438,68.3676,68.3866,8106.0
2023-08-17 11:25:00,71.8,71.87,71.77,71.87,8167.0,68.3771,68.4438,68.3485,68.4438,8167.0
2023-08-17 11:30:00,71.86,71.89,71.85,71.89,8892.0,68.4342,68.4628,68.4247,68.4628,8892.0
2023-08-17 11:35:00,71.88,71.96,71.86,71.94,6759.0,68.4533,68.5295,68.4342,68.5104,6759.0
2023-08-17 11:40:00,71.95,72.0,71.92,71.93,6860.0,68.5199,68.5676,68.4914,68.5009,6860.0
2023-08-17 11:45:00,71.92,72.03,71.91,72.01,15543.0,68.4914,68.5961,68.4818,68.5771,15543.0
2023-08-17 11:50:00,72.02,72.11,72.01,72.04,10087.0,68.5866,68.6723,68.5771,68.6056,10087.0
2023-08-17 11:55:00,72.02,72.07,72.0,72.01,5360.0,68.5866,68.6342,68.5676,68.5771,5360.0
2023-08-17 12:00:00,72.0,72.01,71.96,71.99,6570.0,68.5676,68.5771,68.5295,68.558,6570.0
2023-08-17 12:05:00,71.97,71.97,71.92,71.93,4280.0,68.539,68.539,68.4914,68.5009,4280.0
2023-08-17 12:10:00,71.95,72.02,71.95,72.02,15335.0,68.5199,68.5866,68.5199,68.5866,15335.0
2023-08-17 12:15:00,72.02,72.17,72.02,72.17,9333.0,68.5866,68.7295,68.5866,68.7295,9333.0
2023-08-17 12:20:00,72.16,72.2,72.16,72.19,7439.0,68.7199,68.758,68.7199,68.7485,7439.0
2023-08-17 12:25:00,72.2,72.2,72.12,72.14,8494.0,68.758,68.758,68.6818,68.7009,8494.0
2023-08-17 12:30:00,72.13,72.13,72.02,72.04,4605.0,68.6914,68.6914,68.5866,68.6056,4605.0
2023-08-17 12:35:00,72.04,72.07,72.0,72.06,8248.0,68.6056,68.6342,68.5676,68.6247,8248.0
2023-08-17 12:40:00,72.05,72.08,72.04,72.06,5014.0,68.6152,68.6437,68.6056,68.6247,5014.0
2023-08-17 12:45:00,72.05,72.06,72.01,72.01,4559.0,68.6152,68.6247,68.5771,68.5771,4559.0
2023-08-17 12:50:00,72.03,72.08,72.03,72.05,7664.0,68.5961,68.6437,68.5961,68.6152,7664.0
2023-08-17 12:55:00,72.04,72.11,72.04,72.11,9676.0,68.6056,68.6723,68.6056,68.6723,9676.0
2023-08-17 13:00:00,72.12,72.13,72.09,72.11,5649.0,68.6818,68.6914,68.6533,68.6723,5649.0
2023-08-17 13:05:00,72.09,72.12,72.06,72.09,15431.0,68.6533,68.6818,68.6247,68.6533,15431.0
2023-08-17 13:10:00,72.08,72.11,72.02,72.09,6483.0,68.6437,68.6723,68.5866,68.6533,6483.0
2023-08-17 13:15:00,72.1,72.13,72.04,72.11,17719.0,68.6628,68.6914,68.6056,68.6723,17719.0
2023-08-17 13:20:00,72.11,72.13,72.04,72.06,18240.0,68.6723,68.6914,68.6056,68.6247,18240.0
2023-08-17 13:25:00,72.06,72.09,72.04,72.07,4848.0,68.6247,68.6533,68.6056,68.6342,4848.0
2023-08-17 13:30:00,72.05,72.06,71.97,71.97,5013.0,68.6152,68.6247,68.539,68.539,5013.0
2023-08-17 13:35:00,71.98,72.07,71.97,72.07,4181.0,68.5485,68.6342,68.539,68.6342,4181.0
2023-08-17 13:40:00,72.07,72.07,72.01,72.03,5551.0,68.6342,68.6342,68.5771,68.5961,5551.0
2023-08-17 13:45:00,72.01,72.12,71.98,72.09,11913.0,68.5771,68.6818,68.5485,68.6533,11913.0
2023-08-17 13:50:00,72.11,72.2,72.11,72.16,11135.0,68.6723,68.758,68.6723,68.7199,11135.0
2023-08-17 13:55:00,72.15,72.17,72.1,72.15,13331.0,68.7104,68.7295,68.6628,68.7104,13331.0
2023-08-17 14:00:00,72.15,72.19,72.12,72.14,14788.0,68.7104,68.7485,68.6818,68.7009,14788.0
2023-08-17 14:05:00,72.15,72.2,72.13,72.16,16324.0,68.7104,68.758,68.6914,68.7199,16324.0
2023-08-17 14:10:00,72.17,72.22,72.15,72.19,9242.0,68.7295,68.7771,68.7104,68.7485,9242.0
2023-08-17 14:15:00,72.2,72.27,72.17,72.27,9959.0,68.758,68.8247,68.7295,68.8247,9959.0
2023-08-17 14:20:00,72.25,72.27,72.23,72.24,17504.0,68.8056,68.8247,68.7866,68.7961,17504.0
2023-08-17 14:25:00,72.24,72.25,72.17,72.19,15688.0,68.7961,68.8056,68.7295,68.7485,15688.0
2023-08-17 14:30:00,72.18,72.19,72.1,72.13,15605.0,68.739,68.7485,68.6628,68.6914,15605.0
2023-08-17 14:35:00,72.11,72.15,72.04,72.05,6965.0,68.6723,68.7104,68.6056,68.6152,6965.0
2023-08-17 14:40:00,72.05,72.05,71.9,71.9,9685.0,68.6152,68.6152,68.4723,68.4723,9685.0
2023-08-17 14:45:00,71.9,71.92,71.8,71.81,18711.0,68.4723,68.4914,68.3771,68.3866,18711.0
2023-08-17 14:50:00,71.8,71.8,71.59,71.62,51402.0,68.3771,68.3771,68.1771,68.2057,51402.0
2023-08-17 14:55:00,71.62,71.75,71.59,71.72,22390.0,68.2057,68.3295,68.1771,68.3009,22390.0
2023-08-17 15:00:00,71.7,71.72,71.57,71.58,14309.0,68.2819,68.3009,68.1581,68.1676,14309.0
2023-08-17 15:05:00,71.57,71.61,71.54,71.57,20749.0,68.1581,68.1961,68.1295,68.1581,20749.0
2023-08-17 15:10:00,71.56,71.58,71.46,71.47,13744.0,68.1485,68.1676,68.0533,68.0628,13744.0
2023-08-17 15:15:00,71.46,71.52,71.42,71.52,17246.0,68.0533,68.1104,68.0152,68.1104,17246.0
2023-08-17 15:20:00,71.53,71.57,71.5,71.56,24758.0,68.12,68.1581,68.0914,68.1485,24758.0
2023-08-17 15:25:00,71.56,71.68,71.56,71.64,28897.0,68.1485,68.2628,68.1485,68.2247,28897.0
2023-08-17 15:30:00,71.65,71.72,71.55,71.59,34484.0,68.2342,68.3009,68.139,68.1771,34484.0
2023-08-17 15:35:00,71.59,71.7,71.59,71.66,27802.0,68.1771,68.2819,68.1771,68.2438,27802.0
2023-08-17 15:40:00,71.66,71.72,71.64,71.65,38770.0,68.2438,68.3009,68.2247,68.2342,38770.0
2023-08-17 15:45:00,71.64,71.69,71.61,71.62,40253.0,68.2247,68.2723,68.1961,68.2057,40253.0
2023-08-17 15:50:00,71.62,71.74,71.6,71.62,60510.0,68.2057,68.32,68.1866,68.2057,60510.0
2023-08-17 15:55:00,71.61,71.62,71.42,71.46,153958.0,68.1961,68.2057,68.0152,68.0533,153958.0
2023-08-18 09:30:00,71.21,71.57,71.17,71.54,83590.0,67.8152,68.1581,67.7771,68.1295,83590.0
2023-08-18 09:35:00,71.59,71.65,71.51,71.53,4080.0,68.1771,68.2342,68.1009,68.12,4080.0
2023-08-18 09:40:00,71.47,71.51,71.24,71.34,10771.0,68.0628,68.1009,67.8438,67.939,10771.0
2023-08-18 09:45:00,71.34,71.58,71.32,71.58,6750.0,67.939,68.1676,67.92,68.1676,6750.0
2023-08-18 09:50:00,71.58,71.83,71.55,71.83,7077.0,68.1676,68.4057,68.139,68.4057,7077.0
2023-08-18 09:55:00,71.81,71.87,71.77,71.84,4725.0,68.3866,68.4438,68.3485,68.4152,4725.0
2023-08-18 10:00:00,71.82,72.02,71.81,72.01,11876.0,68.3961,68.5866,68.3866,68.5771,11876.0
2023-08-18 10:05:00,72.02,72.02,71.89,71.94,15075.0,68.5866,68.5866,68.4628,68.5104,15075.0
2023-08-18 10:10:00,71.9,71.9,71.78,71.83,6252.0,68.4723,68.4723,68.358,68.4057,6252.0
2023-08-18 10:15:00,71.81,71.91,71.8,71.9,9364.0,68.3866,68.4818,68.3771,68.4723,9364.0
2023-08-18 10:20:00,71.89,71.89,71.72,71.83,7995.0,68.4628,68.4628,68.3009,68.4057,7995.0
2023-08-18 10:25:00,71.81,71.87,71.74,71.87,11032.0,68.3866,68.4438,68.32,68.4438,11032.0
2023-08-18 10:30:00,71.87,71.89,71.78,71.81,17185.0,68.4438,68.4628,68.358,68.3866,17185.0
2023-08-18 10:35:00,71.81,71.81,71.66,71.66,10121.0,68.3866,68.3866,68.2438,68.2438,10121.0
2023-08-18 10:40:00,71.64,71.88,71.63,71.87,6755.0,68.2247,68.4533,68.2152,68.4438,6755.0
2023-08-18 10:45:00,71.85,71.87,71.82,71.87,4966.0,68.4247,68.4438,68.3961,68.4438,4966.0
2023-08-18 10:50:00,71.88,71.88,71.76,71.77,6695.0,68.4533,68.4533,68.339,68.3485,6695.0
2023-08-18 10:55:00,71.77,71.84,71.71,71.71,9337.0,68.3485,68.4152,68.2914,68.2914,9337.0
2023-08-18 11:00:00,71.74,71.79,71.63,71.66,8058.0,68.32,68.3676,68.2152,68.2438,8058.0
2023-08-18 11:05:00,71.66,71.71,71.62,71.7,6208.0,68.2438,68.2914,68.2057,68.2819,6208.0
2023-08-18 11:10:00,71.73,71.75,71.66,71.72,8472.0,68.3104,68.3295,68.2438,68.3009,8472.0
2023-08-18 11:15:00,71.73,71.75,71.64,71.64,10230.0,68.3104,68.3295,68.2247,68.2247,10230.0
2023-08-18 11:20:00,71.63,71.64,71.59,71.62,5935.0,68.2152,68.2247,68.1771,68.2057,5935.0
2023-08-18 11:25:00,71.6,71.65,71.58,71.6,8479.0,68.1866,68.2342,68.1676,68.1866,8479.0
2023-08-18 11:30:00,71.61,71.67,71.58,71.63,9009.0,68.1961,68.2533,68.1676,68.2152,9009.0
2023-08-18 11:35:00,71.64,71.64,71.54,71.54,9773.0,68.2247,68.2247,68.1295,68.1295,9773.0
2023-08-18 11:40:00,71.52,71.64,71.48,71.62,8035.0,68.1104,68.2247,68.0723,68.2057,8035.0
2023-08-18 11:45:00,71.63,71.68,71.59,71.61,12085.0,68.2152,68.2628,68.1771,68.1961,12085.0
2023-08-18 11:50:00,71.61,71.61,71.53,71.57,6708.0,68.1961,68.1961,68.12,68.1581,6708.0
2023-08-18 11:55:00,71.57,71.58,71.52,71.57,6055.0,68.1581,68.1676,68.1104,68.1581,6055.0
2023-08-18 12:00:00,71.55,71.6,71.53,71.55,5960.0,68.139,68.1866,68.12,68.139,5960.0
2023-08-18 12:05:00,71.54,71.56,71.51,71.52,6431.0,68.1295,68.1485,68.1009,68.1104,6431.0
2023-08-18 12:10:00,71.51,71.57,71.51,71.55,7841.0,68.1009,68.1581,68.1009,68.139,7841.0
2023-08-18 12:15:00,71.53,71.59,71.52,71.53,6865.0,68.12,68.1771,68.1104,68.12,6865.0
2023-08-18 12:20:00,71.53,71.58,71.47,71.58,8631.0,68.12,68.1676,68.0628,68.1676,8631.0
2023-08-18 12:25:00,71.55,71.63,71.54,71.58,3802.0,68.139,68.2152,68.1295,68.1676,3802.0
2023-08-18 12:30:00,71.6,71.64,71.57,71.64,4785.0,68.1866,68.2247,68.1581,68.2247,4785.0
2023-08-18 12:35:00,71.64,71.67,71.58,71.67,3259.0,68.2247,68.2533,68.1676,68.2533,3259.0
2023-08-18 12:40:00,71.65,71.67,71.61,71.64,3330.0,68.2342,68.2533,68.1961,68.2247,3330.0
2023-08-18 12:45:00,71.63,71.66,71.57,71.66,8555.0,68.2152,68.2438,68.1581,68.2438,8555.0
2023-08-18 12:50:00,71.65,71.69,71.63,71.66,6039.0,68.2342,68.2723,68.2152,68.2438,6039.0
2023-08-18 12:55:00,71.67,71.69,71.6,71.69,5719.0,68.2533,68.2723,68.1866,68.2723,5719.0
2023-08-18 13:00:00,71.67,71.67,71.58,71.58,5509.0,68.2533,68.2533,68.1676,68.1676,5509.0
2023-08-18 13:05:00,71.59,71.61,71.53,71.53,4353.0,68.1771,68.1961,68.12,68.12,4353.0
2023-08-18 13:10:00,71.51,71.52,71.43,71.46,6448.0,68.1009,68.1104,68.0247,68.0533,6448.0
2023-08-18 13:15:00,71.46,71.52,71.45,71.5,5420.0,68.0533,68.1104,68.0438,68.0914,5420.0
2023-08-18 13:20:00,71.51,71.53,71.43,71.43,7291.0,68.1009,68.12,68.0247,68.0247,7291.0
2023-08-18 13:25:00,71.41,71.43,71.4,71.43,4587.0,68.0057,68.0247,67.9962,68.0247,4587.0
2023-08-18 13:30:00,71.44,71.48,71.41,71.44,6321.0,68.0343,68.0723,68.0057,68.0343,6321.0
2023-08-18 13:35:00,71.42,71.42,71.35,71.37,6344.0,68.0152,68.0152,67.9485,67.9676,6344.0
2023-08-18 13:40:00,71.36,71.38,71.33,71.33,6322.0,67.9581,67.9771,67.9295,67.9295,6322.0
2023-08-18 13:45:00,71.34,71.4,71.31,71.36,7207.0,67.939,67.9962,67.9105,67.9581,7207.0
2023-08-18 13:50:00,71.36,71.38,71.34,71.35,8641.0,67.9581,67.9771,67.939,67.9485,8641.0
2023-08-18 13:55:00,71.34,71.34,71.27,71.31,16603.0,67.939,67.939,67.8724,67.9105,16603.0
2023-08-18 14:00:00,71.34,71.38,71.29,71.31,15464.0,67.939,67.9771,67.8914,67.9105,15464.0
2023-08-18 14:05:00,71.32,71.36,71.32,71.33,8174.0,67.92,67.9581,67.92,67.9295,8174.0
2023-08-18 14:10:00,71.3,71.35,71.24,71.24,10214.0,67.9009,67.9485,67.8438,67.8438,10214.0
2023-08-18 14:15:00,71.23,71.25,71.12,71.12,15023.0,67.8343,67.8533,67.7295,67.7295,15023.0
2023-08-18 14:20:00,71.15,71.21,71.14,71.18,9831.0,67.7581,67.8152,67.7486,67.7866,9831.0
2023-08-18 14:25:00,71.2,71.24,71.14,71.23,11617.0,67.8057,67.8438,67.7486,67.8343,11617.0
2023-08-18 14:30:00,71.23,71.28,71.22,71.26,13551.0,67.8343,67.8819,67.8247,67.8628,13551.0
2023-08-18 14:35:00,71.26,71.3,71.25,71.25,4892.0,67.8628,67.9009,67.8533,67.8533,4892.0
2023-08-18 14:40:00,71.25,71.26,71.17,71.24,80931.0,67.8533,67.8628,67.7771,67.8438,80931.0
2023-08-18 14:45:00,71.24,71.31,71.23,71.25,7119.0,67.8438,67.9105,67.8343,67.8533,7119.0
2023-08-18 14:50:00,71.23,71.24,71.2,71.21,5669.0,67.8343,67.8438,67.8057,67.8152,5669.0
2023-08-18 14:55:00,71.21,71.21,71.11,71.12,8946.0,67.8152,67.8152,67.72,67.7295,8946.0
2023-08-18 15:00:00,71.12,71.26,71.08,71.26,10747.0,67.7295,67.8628,67.6914,67.8628,10747.0
2023-08-18 15:05:00,71.28,71.43,71.25,71.39,19039.0,67.8819,68.0247,67.8533,67.9866,19039.0
2023-08-18 15:10:00,71.42,71.43,71.36,71.41,11396.0,68.0152,68.0247,67.9581,68.0057,11396.0
2023-08-18 15:15:00,71.41,71.54,71.4,71.54,19802.0,68.0057,68.1295,67.9962,68.1295,19802.0
2023-08-18 15:20:00,71.53,71.57,71.53,71.55,27124.0,68.12,68.1581,68.12,68.139,27124.0
2023-08-18 15:25:00,71.55,71.59,71.53,71.59,13989.0,68.139,68.1771,68.12,68.1771,13989.0
2023-08-18 15:30:00,71.59,71.65,71.58,71.61,19795.0,68.1771,68.2342,68.1676,68.1961,19795.0
2023-08-18 15:35:00,71.62,71.66,71.59,71.66,22697.0,68.2057,68.2438,68.1771,68.2438,22697.0
2023-08-18 15:40:00,71.67,71.71,71.59,71.61,29066.0,68.2533,68.2914,68.1771,68.1961,29066.0
2023-08-18 15:45:00,71.6,71.69,71.54,71.54,39452.0,68.1866,68.2723,68.1295,68.1295,39452.0
2023-08-18 15:50:00,71.55,71.62,71.43,71.46,64513.0,68.139,68.2057,68.0247,68.0533,64513.0
2023-08-18 15:55:00,71.46,71.55,71.4,71.48,471974.0,68.0533,68.139,67.9962,68.0723,471974.0
2023-08-21 09:30:00,71.28,71.54,71.24,71.41,39616.0,67.8819,68.1295,67.8438,68.0057,39616.0
2023-08-21 09:35:00,71.39,71.39,71.14,71.16,11251.0,67.9866,67.9866,67.7486,67.7676,11251.0
2023-08-21 09:40:00,71.17,71.18,71.0,71.08,11512.0,67.7771,67.7866,67.6152,67.6914,11512.0
2023-08-21 09:45:00,71.12,71.22,71.05,71.14,9455.0,67.7295,67.8247,67.6628,67.7486,9455.0
2023-08-21 09:50:00,71.2,71.2,71.0,71.04,4951.0,67.8057,67.8057,67.6152,67.6533,4951.0
2023-08-21 09:55:00,71.03,71.1,70.9,71.1,6939.0,67.6438,67.7105,67.52,67.7105,6939.0
2023-08-21 10:00:00,71.08,71.08,70.94,70.99,6931.0,67.6914,67.6914,67.5581,67.6057,6931.0
2023-08-21 10:05:00,70.96,71.03,70.92,70.95,10263.0,67.5771,67.6438,67.539,67.5676,10263.0
2023-08-21 10:10:00,70.92,70.94,70.73,70.79,14323.0,67.539,67.5581,67.3581,67.4152,14323.0
2023-08-21 10:15:00,70.78,70.85,70.74,70.85,16931.0,67.4057,67.4724,67.3676,67.4724,16931.0
2023-08-21 10:20:00,70.87,70.87,70.77,70.77,9419.0,67.4914,67.4914,67.3962,67.3962,9419.0
2023-08-21 10:25:00,70.79,70.8,70.74,70.75,20120.0,67.4152,67.4248,67.3676,67.3771,20120.0
2023-08-21 10:30:00,70.76,70.79,70.72,70.75,11653.0,67.3867,67.4152,67.3486,67.3771,11653.0
2023-08-21 10:35:00,70.74,70.84,70.74,70.8,9962.0,67.3676,67.4629,67.3676,67.4248,9962.0
2023-08-21 10:40:00,70.79,70.79,70.73,70.75,7036.0,67.4152,67.4152,67.3581,67.3771,7036.0
2023-08-21 10:45:00,70.76,70.81,70.75,70.76,5820.0,67.3867,67.4343,67.3771,67.3867,5820.0
2023-08-21 10:50:00,70.76,70.8,70.74,70.78,8992.0,67.3867,67.4248,67.3676,67.4057,8992.0
2023-08-21 10:55:00,70.78,70.8,70.74,70.78,9637.0,67.4057,67.4248,67.3676,67.4057,9637.0
2023-08-21 11:00:00,70.79,70.79,70.7,70.77,13279.0,67.4152,67.4152,67.3295,67.3962,13279.0
2023-08-21 11:05:00,70.78,70.84,70.76,70.77,7482.0,67.4057,67.4629,67.3867,67.3962,7482.0
2023-08-21 11:10:00,70.76,70.79,70.65,70.7,22298.0,67.3867,67.4152,67.2819,67.3295,22298.0
2023-08-21 11:15:00,70.7,70.92,70.69,70.9,18744.0,67.3295,67.539,67.32,67.52,18744.0
2023-08-21 11:20:00,70.89,71.0,70.89,70.95,16983.0,67.5105,67.6152,67.5105,67.5676,16983.0
2023-08-21 11:25:00,70.96,70.96,70.88,70.93,9743.0,67.5771,67.5771,67.5009,67.5486,9743.0
2023-08-21 11:30:00,70.94,70.97,70.84,70.86,14109.0,67.5581,67.5867,67.4629,67.4819,14109.0
2023-08-21 11:35:00,70.86,70.89,70.82,70.82,9177.0,67.4819,67.5105,67.4438,67.4438,9177.0
2023-08-21 11:40:00,70.82,70.87,70.79,70.83,17252.0,67.4438,67.4914,67.4152,67.4533,17252.0
2023-08-21 11:45:00,70.83,70.87,70.8,70.82,10021.0,67.4533,67.4914,67.4248,67.4438,10021.0
2023-08-21 11:50:00,70.81,70.86,70.71,70.74,19209.0,67.4343,67.4819,67.3391,67.3676,19209.0
2023-08-21 11:55:00,70.74,70.79,70.73,70.74,20271.0,67.3676,67.4152,67.3581,67.3676,20271.0
2023-08-21 12:00:00,70.75,70.84,70.74,70.81,19948.0,67.3771,67.4629,67.3676,67.4343,19948.0
2023-08-21 12:05:00,70.82,70.88,70.81,70.86,8418.0,67.4438,67.5009,67.4343,67.4819,8418.0
2023-08-21 12:10:00,70.86,70.91,70.83,70.89,7775.0,67.4819,67.5295,67.4533,67.5105,7775.0
2023-08-21 12:15:00,70.93,70.93,70.87,70.88,10327.0,67.5486,67.5486,67.4914,67.5009,10327.0
2023-08-21 12:20:00,70.88,70.92,70.86,70.9,11546.0,67.5009,67.539,67.4819,67.52,11546.0
2023-08-21 12:25:00,70.9,70.93,70.87,70.92,13118.0,67.52,67.5486,67.4914,67.539,13118.0
2023-08-21 12:30:00,70.92,70.95,70.86,70.95,7132.0,67.539,67.5676,67.4819,67.5676,7132.0
2023-08-21 12:35:00,70.94,70.94,70.89,70.93,5991.0,67.5581,67.5581,67.5105,67.5486,5991.0
2023-08-21 12:40:00,70.91,70.91,70.86,70.91,8964.0,67.5295,67.5295,67.4819,67.5295,8964.0
2023-08-21 12:45:00,70.91,70.96,70.9,70.94,7593.0,67.5295,67.5771,67.52,67.5581,7593.0
2023-08-21 12:50:00,70.93,70.94,70.89,70.9,9190.0,67.5486,67.5581,67.5105,67.52,9190.0
2023-08-21 12:55:00,70.91,70.95,70.88,70.94,10614.0,67.5295,67.5676,67.5009,67.5581,10614.0
2023-08-21 13:00:00,70.94,70.97,70.9,70.92,4351.0,67.5581,67.5867,67.52,67.539,4351.0
2023-08-21 13:05:00,70.92,70.98,70.9,70.94,14085.0,67.539,67.5962,67.52,67.5581,14085.0
2023-08-21 13:10:00,70.94,70.96,70.9,70.93,5446.0,67.5581,67.5771,67.52,67.5486,5446.0
2023-08-21 13:15:00,70.92,70.95,70.9,70.93,10132.0,67.539,67.5676,67.52,67.5486,10132.0
2023-08-21 13:20:00,70.94,70.99,70.93,70.95,11311.0,67.5581,67.6057,67.5486,67.5676,11311.0
2023-08-21 13:25:00,70.94,70.97,70.87,70.92,7478.0,67.5581,67.5867,67.4914,67.539,7478.0
2023-08-21 13:30:00,70.92,70.96,70.9,70.9,9013.0,67.539,67.5771,67.52,67.52,9013.0
2023-08-21 13:35:00,70.89,70.96,70.89,70.96,3545.0,67.5105,67.5771,67.5105,67.5771,3545.0
2023-08-21 13:40:00,70.94,70.99,70.94,70.97,5359.0,67.5581,67.6057,67.5581,67.5867,5359.0
2023-08-21 13:45:00,70.98,71.04,70.96,71.03,7661.0,67.5962,67.6533,67.5771,67.6438,7661.0
2023-08-21 13:50:00,71.03,71.04,71.0,71.03,5078.0,67.6438,67.6533,67.6152,67.6438,5078.0
2023-08-21 13:55:00,71.03,71.07,71.03,71.06,6467.0,67.6438,67.6819,67.6438,67.6724,6467.0
2023-08-21 14:00:00,71.07,71.1,70.96,70.99,8254.0,67.6819,67.7105,67.5771,67.6057,8254.0
2023-08-21 14:05:00,70.99,71.09,70.99,71.05,10872.0,67.6057,67.7009,67.6057,67.6628,10872.0
2023-08-21 14:10:00,71.03,71.09,71.02,71.08,8132.0,67.6438,67.7009,67.6343,67.6914,8132.0
2023-08-21 14:15:00,71.08,71.08,71.01,71.01,4677.0,67.6914,67.6914,67.6248,67.6248,4677.0
2023-08-21 14:20:00,71.02,71.02,70.97,71.0,15480.0,67.6343,67.6343,67.5867,67.6152,15480.0
2023-08-21 14:25:00,70.98,71.0,70.93,70.94,16658.0,67.5962,67.6152,67.5486,67.5581,16658.0
2023-08-21 14:30:00,70.95,70.98,70.9,70.92,8532.0,67.5676,67.5962,67.52,67.539,8532.0
2023-08-21 14:35:00,70.92,70.98,70.92,70.94,8247.0,67.539,67.5962,67.539,67.5581,8247.0
2023-08-21 14:40:00,70.93,70.97,70.93,70.97,12101.0,67.5486,67.5867,67.5486,67.5867,12101.0
2023-08-21 14:45:00,70.97,71.08,70.96,71.08,18003.0,67.5867,67.6914,67.5771,67.6914,18003.0
2023-08-21 14:50:00,71.1,71.15,71.07,71.14,7039.0,67.7105,67.7581,67.6819,67.7486,7039.0
2023-08-21 14:55:00,71.15,71.17,71.13,71.16,8902.0,67.7581,67.7771,67.739,67.7676,8902.0
2023-08-21 15:00:00,71.17,71.22,71.16,71.17,11739.0,67.7771,67.8247,67.7676,67.7771,11739.0
2023-08-21 15:05:00,71.16,71.17,71.09,71.14,16510.0,67.7676,67.7771,67.7009,67.7486,16510.0
2023-08-21 15:10:00,71.13,71.15,71.1,71.12,11962.0,67.739,67.7581,67.7105,67.7295,11962.0
2023-08-21 15:15:00,71.11,71.16,71.1,71.1,9005.0,67.72,67.7676,67.7105,67.7105,9005.0
2023-08-21 15:20:00,71.1,71.2,71.09,71.17,21220.0,67.7105,67.8057,67.7009,67.7771,21220.0
2023-08-21 15:25:00,71.17,71.21,71.14,71.16,8100.0,67.7771,67.8152,67.7486,67.7676,8100.0
2023-08-21 15:30:00,71.16,71.18,71.1,71.12,15654.0,67.7676,67.7866,67.7105,67.7295,15654.0
2023-08-21 15:35:00,71.12,71.12,71.06,71.1,16329.0,67.7295,67.7295,67.6724,67.7105,16329.0
2023-08-21 15:40:00,71.09,71.15,71.08,71.11,17242.0,67.7009,67.7581,67.6914,67.72,17242.0
2023-08-21 15:45:00,71.11,71.19,71.1,71.19,17906.0,67.72,67.7962,67.7105,67.7962,17906.0
2023-08-21 15:50:00,71.2,71.23,71.13,71.2,34109.0,67.8057,67.8343,67.739,67.8057,34109.0
2023-08-21 15:55:00,71.19,71.19,71.05,71.07,91248.0,67.7962,67.7962,67.6628,67.6819,91248.0
2023-08-22 09:30:00,70.76,71.03,70.63,70.83,24499.0,67.3867,67.6438,67.2629,67.4533,24499.0
2023-08-22 09:35:00,70.82,71.05,70.82,70.96,6849.0,67.4438,67.6628,67.4438,67.5771,6849.0
2023-08-22 09:40:00,70.98,70.98,70.82,70.9,5457.0,67.5962,67.5962,67.4438,67.52,5457.0
2023-08-22 09:45:00,70.87,70.92,70.66,70.7,5034.0,67.4914,67.539,67.2914,67.3295,5034.0
2023-08-22 09:50:00,70.72,70.73,70.64,70.72,4399.0,67.3486,67.3581,67.2724,67.3486,4399.0
2023-08-22 09:55:00,70.73,70.82,70.62,70.62,15642.0,67.3581,67.4438,67.2533,67.2533,15642.0
2023-08-22 10:00:00,70.62,70.8,70.57,70.78,19978.0,67.2533,67.4248,67.2057,67.4057,19978.0
2023-08-22 10:05:00,70.78,70.84,70.68,70.68,12090.0,67.4057,67.4629,67.3105,67.3105,12090.0
2023-08-22 10:10:00,70.68,70.72,70.66,70.7,11643.0,67.3105,67.3486,67.2914,67.3295,11643.0
2023-08-22 10:15:00,70.7,70.73,70.57,70.6,20801.0,67.3295,67.3581,67.2057,67.2343,20801.0
2023-08-22 10:20:00,70.58,70.61,70.5,70.53,3347.0,67.2153,67.2438,67.1391,67.1676,3347.0
2023-08-22 10:25:00,70.51,70.59,70.5,70.59,28163.0,67.1486,67.2248,67.1391,67.2248,28163.0
2023-08-22 10:30:00,70.6,70.6,70.52,70.53,6588.0,67.2343,67.2343,67.1581,67.1676,6588.0
2023-08-22 10:35:00,70.53,70.6,70.52,70.58,8011.0,67.1676,67.2343,67.1581,67.2153,8011.0
2023-08-22 10:40:00,70.58,70.58,70.49,70.52,6026.0,67.2153,67.2153,67.1295,67.1581,6026.0
2023-08-22 10:45:00,70.5,70.52,70.43,70.44,7552.0,67.1391,67.1581,67.0724,67.0819,7552.0
2023-08-22 10:50:00,70.45,70.45,70.38,70.41,11431.0,67.0914,67.0914,67.0248,67.0534,11431.0
2023-08-22 10:55:00,70.4,70.4,70.32,70.35,4108.0,67.0438,67.0438,66.9676,66.9962,4108.0
2023-08-22 11:00:00,70.31,70.34,70.27,70.32,6286.0,66.9581,66.9867,66.92,66.9676,6286.0
2023-08-22 11:05:00,70.33,70.33,70.21,70.21,6656.0,66.9772,66.9772,66.8629,66.8629,6656.0
2023-08-22 11:10:00,70.2,70.2,70.15,70.17,7371.0,66.8534,66.8534,66.8058,66.8248,7371.0
2023-08-22 11:15:00,70.16,70.18,70.11,70.18,7473.0,66.8153,66.8343,66.7677,66.8343,7473.0
2023-08-22 11:20:00,70.17,70.18,70.12,70.13,22447.0,66.8248,66.8343,66.7772,66.7867,22447.0
2023-08-22 11:25:00,70.15,70.16,70.11,70.13,5807.0,66.8058,66.8153,66.7677,66.7867,5807.0
2023-08-22 11:30:00,70.14,70.17,70.14,70.15,19839.0,66.7962,66.8248,66.7962,66.8058,19839.0
2023-08-22 11:35:00,70.16,70.21,70.09,70.1,46611.0,66.8153,66.8629,66.7486,66.7581,46611.0
2023-08-22 11:40:00,70.11,70.13,70.0,70.02,15142.0,66.7677,66.7867,66.6629,66.6819,15142.0
2023-08-22 11:45:00,70.02,70.05,69.98,70.0,4438.0,66.6819,66.7105,66.6439,66.6629,4438.0
2023-08-22 11:50:00,69.99,70.06,69.98,70.06,5582.0,66.6534,66.72,66.6439,66.72,5582.0
2023-08-22 11:55:00,70.06,70.07,69.95,69.95,11517.0,66.72,66.7296,66.6153,66.6153,11517.0
2023-08-22 12:00:00,69.94,69.97,69.93,69.96,9006.0,66.6058,66.6343,66.5962,66.6248,9006.0
2023-08-22 12:05:00,69.99,70.0,69.96,70.0,8190.0,66.6534,66.6629,66.6248,66.6629,8190.0
2023-08-22 12:10:00,70.0,70.01,69.91,69.92,13064.0,66.6629,66.6724,66.5772,66.5867,13064.0
2023-08-22 12:15:00,69.93,69.93,69.8,69.83,16752.0,66.5962,66.5962,66.4724,66.501,16752.0
2023-08-22 12:20:00,69.84,69.88,69.78,69.78,26021.0,66.5105,66.5486,66.4534,66.4534,26021.0
2023-08-22 12:25:00,69.77,69.83,69.77,69.82,5066.0,66.4439,66.501,66.4439,66.4915,5066.0
2023-08-22 12:30:00,69.84,69.91,69.84,69.9,7110.0,66.5105,66.5772,66.5105,66.5677,7110.0
2023-08-22 12:35:00,69.89,69.95,69.88,69.94,5165.0,66.5581,66.6153,66.5486,66.6058,5165.0
2023-08-22 12:40:00,69.94,69.96,69.88,69.89,4666.0,66.6058,66.6248,66.5486,66.5581,4666.0
2023-08-22 12:45:00,69.9,69.92,69.88,69.89,8790.0,66.5677,66.5867,66.5486,66.5581,8790.0
2023-08-22 12:50:00,69.89,70.19,69.89,70.17,64066.0,66.5581,66.8438,66.5581,66.8248,64066.0
2023-08-22 12:55:00,70.14,70.16,70.05,70.08,15664.0,66.7962,66.8153,66.7105,66.7391,15664.0
2023-08-22 13:00:00,70.05,70.08,69.95,69.99,6810.0,66.7105,66.7391,66.6153,66.6534,6810.0
2023-08-22 13:05:00,69.99,70.01,69.96,70.0,2884.0,66.6534,66.6724,66.6248,66.6629,2884.0
2023-08-22 13:10:00,70.01,70.05,69.98,70.04,3994.0,66.6724,66.7105,66.6439,66.701,3994.0
2023-08-22 13:15:00,70.05,70.06,69.86,69.86,14828.0,66.7105,66.72,66.5296,66.5296,14828.0
2023-08-22 13:20:00,69.88,69.92,69.86,69.89,9150.0,66.5486,66.5867,66.5296,66.5581,9150.0
2023-08-22 13:25:00,69.89,69.92,69.87,69.89,7776.0,66.5581,66.5867,66.5391,66.5581,7776.0
2023-08-22 13:30:00,69.88,69.91,69.86,69.89,13767.0,66.5486,66.5772,66.5296,66.5581,13767.0
2023-08-22 13:35:00,69.89,70.0,69.88,69.89,16157.0,66.5581,66.6629,66.5486,66.5581,16157.0
2023-08-22 13:40:00,69.89,69.97,69.85,69.95,9042.0,66.5581,66.6343,66.5201,66.6153,9042.0
2023-08-22 13:45:00,69.95,69.97,69.92,69.93,8712.0,66.6153,66.6343,66.5867,66.5962,8712.0
2023-08-22 13:50:00,69.93,69.94,69.91,69.94,8205.0,66.5962,66.6058,66.5772,66.6058,8205.0
2023-08-22 13:55:00,69.92,69.97,69.9,69.95,6270.0,66.5867,66.6343,66.5677,66.6153,6270.0
2023-08-22 14:00:00,69.95,69.95,69.85,69.86,23556.0,66.6153,66.6153,66.5201,66.5296,23556.0
2023-08-22 14:05:00,69.86,69.87,69.82,69.86,16648.0,66.5296,66.5391,66.4915,66.5296,16648.0
2023-08-22 14:10:00,69.86,69.89,69.76,69.8,8762.0,66.5296,66.5581,66.4343,66.4724,8762.0
2023-08-22 14:15:00,69.81,69.85,69.77,69.84,22887.0,66.482,66.5201,66.4439,66.5105,22887.0
2023-08-22 14:20:00,69.85,69.91,69.8,69.9,18899.0,66.5201,66.5772,66.4724,66.5677,18899.0
2023-08-22 14:25:00,69.9,69.91,69.84,69.87,13208.0,66.5677,66.5772,66.5105,66.5391,13208.0
2023-08-22 14:30:00,69.87,69.94,69.86,69.94,12679.0,66.5391,66.6058,66.5296,66.6058,12679.0
2023-08-22 14:35:00,69.94,69.98,69.87,69.95,13159.0,66.6058,66.6439,66.5391,66.6153,13159.0
2023-08-22 14:40:00,69.96,69.96,69.91,69.93,8722.0,66.6248,66.6248,66.5772,66.5962,8722.0
2023-08-22 14:45:00,69.92,69.93,69.83,69.86,15926.0,66.5867,66.5962,66.501,66.5296,15926.0
2023-08-22 14:50:00,69.85,69.87,69.8,69.83,11276.0,66.5201,66.5391,66.4724,66.501,11276.0
2023-08-22 14:55:00,69.82,69.85,69.77,69.85,24652.0,66.4915,66.5201,66.4439,66.5201,24652.0
2023-08-22 15:00:00,69.87,69.92,69.87,69.92,9479.0,66.5391,66.5867,66.5391,66.5867,9479.0
2023-08-22 15:05:00,69.92,70.03,69.91,70.02,15103.0,66.5867,66.6915,66.5772,66.6819,15103.0
2023-08-22 15:10:00,70.04,70.1,70.03,70.09,12884.0,66.701,66.7581,66.6915,66.7486,12884.0
2023-08-22 15:15:00,70.1,70.13,70.06,70.07,12249.0,66.7581,66.7867,66.72,66.7296,12249.0
2023-08-22 15:20:00,70.07,70.12,70.04,70.09,17914.0,66.7296,66.7772,66.701,66.7486,17914.0
2023-08-22 15:25:00,70.09,70.12,70.03,70.06,18246.0,66.7486,66.7772,66.6915,66.72,18246.0
2023-08-22 15:30:00,70.05,70.07,69.98,70.01,21716.0,66.7105,66.7296,66.6439,66.6724,21716.0
2023-08-22 15:35:00,70.01,70.02,69.94,69.97,19264.0,66.6724,66.6819,66.6058,66.6343,19264.0
2023-08-22 15:40:00,69.97,70.04,69.93,70.03,18287.0,66.6343,66.701,66.5962,66.6915,18287.0
2023-08-22 15:45:00,70.02,70.08,70.01,70.07,26965.0,66.6819,66.7391,66.6724,66.7296,26965.0
2023-08-22 15:50:00,70.07,70.09,70.02,70.09,54767.0,66.7296,66.7486,66.6819,66.7486,54767.0
2023-08-22 15:55:00,70.09,70.22,70.09,70.2,126405.0,66.7486,66.8724,66.7486,66.8534,126405.0
2023-08-23 09:30:00,70.11,70.49,70.11,70.48,27809.0,66.7677,67.1295,66.7677,67.12,27809.0
2023-08-23 09:35:00,70.47,70.52,70.33,70.36,8700.0,67.1105,67.1581,66.9772,67.0057,8700.0
2023-08-23 09:40:00,70.38,70.38,70.2,70.22,9558.0,67.0248,67.0248,66.8534,66.8724,9558.0
2023-08-23 09:45:00,70.23,70.28,70.15,70.17,12348.0,66.8819,66.9296,66.8058,66.8248,12348.0
2023-08-23 09:50:00,70.17,70.18,69.97,69.99,15286.0,66.8248,66.8343,66.6343,66.6534,15286.0
2023-08-23 09:55:00,69.99,70.09,69.95,70.03,23337.0,66.6534,66.7486,66.6153,66.6915,23337.0
2023-08-23 10:00:00,70.03,70.28,70.02,70.26,24120.0,66.6915,66.9296,66.6819,66.9105,24120.0
2023-08-23 10:05:00,70.25,70.3,70.22,70.25,10827.0,66.901,66.9486,66.8724,66.901,10827.0
2023-08-23 10:10:00,70.25,70.3,70.19,70.24,10378.0,66.901,66.9486,66.8438,66.8915,10378.0
2023-08-23 10:15:00,70.25,70.32,70.24,70.27,12207.0,66.901,66.9676,66.8915,66.92,12207.0
2023-08-23 10:20:00,70.25,70.33,70.24,70.33,9390.0,66.901,66.9772,66.8915,66.9772,9390.0
2023-08-23 10:25:00,70.34,70.44,70.26,70.26,15839.0,66.9867,67.0819,66.9105,66.9105,15839.0
2023-08-23 10:30:00,70.26,70.26,70.19,70.23,15071.0,66.9105,66.9105,66.8438,66.8819,15071.0
2023-08-23 10:35:00,70.23,70.24,70.15,70.18,9704.0,66.8819,66.8915,66.8058,66.8343,9704.0
2023-08-23 10:40:00,70.17,70.18,70.12,70.15,14095.0,66.8248,66.8343,66.7772,66.8058,14095.0
2023-08-23 10:45:00,70.15,70.21,70.11,70.2,11476.0,66.8058,66.8629,66.7677,66.8534,11476.0
2023-08-23 10:50:00,70.21,70.29,70.2,70.25,10972.0,66.8629,66.9391,66.8534,66.901,10972.0
2023-08-23 10:55:00,70.23,70.26,70.18,70.23,8907.0,66.8819,66.9105,66.8343,66.8819,8907.0
2023-08-23 11:00:00,70.22,70.24,70.18,70.2,13046.0,66.8724,66.8915,66.8343,66.8534,13046.0
2023-08-23 11:05:00,70.18,70.21,70.07,70.11,9231.0,66.8343,66.8629,66.7296,66.7677,9231.0
2023-08-23 11:10:00,70.11,70.22,70.09,70.16,7887.0,66.7677,66.8724,66.7486,66.8153,7887.0
2023-08-23 11:15:00,70.17,70.2,70.12,70.13,17060.0,66.8248,66.8534,66.7772,66.7867,17060.0
2023-08-23 11:20:00,70.15,70.16,70.11,70.12,8388.0,66.8058,66.8153,66.7677,66.7772,8388.0
2023-08-23 11:25:00,70.1,70.17,70.1,70.16,9466.0,66.7581,66.8248,66.7581,66.8153,9466.0
2023-08-23 11:30:00,70.16,70.21,70.13,70.16,10658.0,66.8153,66.8629,66.7867,66.8153,10658.0
2023-08-23 11:35:00,70.17,70.18,70.1,70.11,9148.0,66.8248,66.8343,66.7581,66.7677,9148.0
2023-08-23 11:40:00,70.12,70.17,70.09,70.11,10106.0,66.7772,66.8248,66.7486,66.7677,10106.0
2023-08-23 11:45:00,70.11,70.17,70.08,70.08,14041.0,66.7677,66.8248,66.7391,66.7391,14041.0
2023-08-23 11:50:00,70.07,70.08,70.01,70.01,6566.0,66.7296,66.7391,66.6724,66.6724,6566.0
2023-08-23 11:55:00,70.0,70.05,69.98,69.98,7189.0,66.6629,66.7105,66.6439,66.6439,7189.0
2023-08-23 12:00:00,69.97,70.04,69.97,70.04,6214.0,66.6343,66.701,66.6343,66.701,6214.0
2023-08-23 12:05:00,70.03,70.04,69.94,69.96,17393.0,66.6915,66.701,66.6058,66.6248,17393.0
2023-08-23 12:10:00,69.96,70.0,69.95,69.95,9356.0,66.6248,66.6629,66.6153,66.6153,9356.0
2023-08-23 12:15:00,69.96,70.03,69.95,70.0,25822.0,66.6248,66.6915,66.6153,66.6629,25822.0
2023-08-23 12:20:00,70.01,70.01,69.96,69.96,5869.0,66.6724,66.6724,66.6248,66.6248,5869.0
2023-08-23 12:25:00,69.96,70.07,69.91,70.05,37904.0,66.6248,66.7296,66.5772,66.7105,37904.0
2023-08-23 12:30:00,70.05,70.06,70.01,70.04,8990.0,66.7105,66.72,66.6724,66.701,8990.0
2023-08-23 12:35:00,70.04,70.09,70.01,70.02,6596.0,66.701,66.7486,66.6724,66.6819,6596.0
2023-08-23 12:40:00,70.01,70.07,70.0,70.06,11995.0,66.6724,66.7296,66.6629,66.72,11995.0
2023-08-23 12:45:00,70.04,70.09,70.04,70.07,5699.0,66.701,66.7486,66.701,66.7296,5699.0
2023-08-23 12:50:00,70.08,70.08,70.03,70.04,9782.0,66.7391,66.7391,66.6915,66.701,9782.0
2023-08-23 12:55:00,70.04,70.08,70.04,70.07,7764.0,66.701,66.7391,66.701,66.7296,7764.0
2023-08-23 13:00:00,70.08,70.12,70.06,70.12,9174.0,66.7391,66.7772,66.72,66.7772,9174.0
2023-08-23 13:05:00,70.12,70.15,70.12,70.13,8622.0,66.7772,66.8058,66.7772,66.7867,8622.0
2023-08-23 13:10:00,70.11,70.22,70.05,70.08,29525.0,66.7677,66.8724,66.7105,66.7391,29525.0
2023-08-23 13:15:00,70.08,70.14,70.08,70.13,6359.0,66.7391,66.7962,66.7391,66.7867,6359.0
2023-08-23 13:20:00,70.12,70.15,70.09,70.15,8959.0,66.7772,66.8058,66.7486,66.8058,8959.0
2023-08-23 13:25:00,70.15,70.18,70.13,70.13,16125.0,66.8058,66.8343,66.7867,66.7867,16125.0
2023-08-23 13:30:00,70.13,70.19,70.13,70.19,6703.0,66.7867,66.8438,66.7867,66.8438,6703.0
2023-08-23 13:35:00,70.19,70.2,70.16,70.17,16569.0,66.8438,66.8534,66.8153,66.8248,16569.0
2023-08-23 13:40:00,70.18,70.31,70.17,70.28,27343.0,66.8343,66.9581,66.8248,66.9296,27343.0
2023-08-23 13:45:00,70.29,70.29,70.23,70.26,9034.0,66.9391,66.9391,66.8819,66.9105,9034.0
2023-08-23 13:50:00,70.27,70.27,70.23,70.23,7371.0,66.92,66.92,66.8819,66.8819,7371.0
2023-08-23 13:55:00,70.23,70.29,70.22,70.27,21332.0,66.8819,66.9391,66.8724,66.92,21332.0
2023-08-23 14:00:00,70.27,70.29,70.18,70.19,21451.0,66.92,66.9391,66.8343,66.8438,21451.0
2023-08-23 14:05:00,70.19,70.21,70.18,70.21,7504.0,66.8438,66.8629,66.8343,66.8629,7504.0
2023-08-23 14:10:00,70.21,70.25,70.18,70.22,18311.0,66.8629,66.901,66.8343,66.8724,18311.0
2023-08-23 14:15:00,70.22,70.23,70.14,70.17,22538.0,66.8724,66.8819,66.7962,66.8248,22538.0
2023-08-23 14:20:00,70.16,70.19,70.1,70.16,8447.0,66.8153,66.8438,66.7581,66.8153,8447.0
2023-08-23 14:25:00,70.16,70.19,70.13,70.15,14020.0,66.8153,66.8438,66.7867,66.8058,14020.0
2023-08-23 14:30:00,70.15,70.19,70.12,70.17,16032.0,66.8058,66.8438,66.7772,66.8248,16032.0
2023-08-23 14:35:00,70.22,70.29,70.21,70.29,19012.0,66.8724,66.9391,66.8629,66.9391,19012.0
2023-08-23 14:40:00,70.26,70.29,70.23,70.29,11487.0,66.9105,66.9391,66.8819,66.9391,11487.0
2023-08-23 14:45:00,70.28,70.29,70.18,70.18,24004.0,66.9296,66.9391,66.8343,66.8343,24004.0
2023-08-23 14:50:00,70.17,70.19,70.16,70.16,7677.0,66.8248,66.8438,66.8153,66.8153,7677.0
2023-08-23 14:55:00,70.15,70.19,70.13,70.18,16983.0,66.8058,66.8438,66.7867,66.8343,16983.0
2023-08-23 15:00:00,70.2,70.21,70.12,70.2,16411.0,66.8534,66.8629,66.7772,66.8534,16411.0
2023-08-23 15:05:00,70.22,70.25,70.2,70.24,10726.0,66.8724,66.901,66.8534,66.8915,10726.0
2023-08-23 15:10:00,70.24,70.28,70.21,70.25,19200.0,66.8915,66.9296,66.8629,66.901,19200.0
2023-08-23 15:15:00,70.24,70.27,70.22,70.23,32500.0,66.8915,66.92,66.8724,66.8819,32500.0
2023-08-23 15:20:00,70.23,70.25,70.19,70.23,24111.0,66.8819,66.901,66.8438,66.8819,24111.0
2023-08-23 15:25:00,70.24,70.3,70.23,70.28,19903.0,66.8915,66.9486,66.8819,66.9296,19903.0
2023-08-23 15:30:00,70.27,70.27,70.18,70.22,25219.0,66.92,66.92,66.8343,66.8724,25219.0
2023-08-23 15:35:00,70.22,70.23,70.18,70.19,25176.0,66.8724,66.8819,66.8343,66.8438,25176.0
2023-08-23 15:40:00,70.19,70.2,70.16,70.2,23677.0,66.8438,66.8534,66.8153,66.8534,23677.0
2023-08-23 15:45:00,70.2,70.23,70.16,70.2,49748.0,66.8534,66.8819,66.8153,66.8534,49748.0
2023-08-23 15:50:00,70.2,70.3,70.18,70.28,105076.0,66.8534,66.9486,66.8343,66.9296,105076.0
2023-08-23 15:55:00,70.27,70.33,70.15,70.32,329945.0,66.92,66.9772,66.8058,66.9676,329945.0
2023-08-24 09:30:00,70.1,70.3,69.89,70.3,23899.0,66.7581,66.9486,66.5581,66.9486,23899.0
2023-08-24 09:35:00,70.29,70.49,70.24,70.49,6236.0,66.9391,67.1295,66.8915,67.1295,6236.0
2023-08-24 09:40:00,70.46,70.66,70.42,70.64,5705.0,67.101,67.2914,67.0629,67.2724,5705.0
2023-08-24 09:45:00,70.63,70.75,70.63,70.66,5853.0,67.2629,67.3771,67.2629,67.2914,5853.0
2023-08-24 09:50:00,70.67,70.78,70.62,70.71,22668.0,67.301,67.4057,67.2533,67.3391,22668.0
2023-08-24 09:55:00,70.71,70.96,70.71,70.9,10791.0,67.3391,67.5771,67.3391,67.52,10791.0
2023-08-24 10:00:00,70.85,70.85,70.67,70.69,18372.0,67.4724,67.4724,67.301,67.32,18372.0
2023-08-24 10:05:00,70.68,70.72,70.57,70.62,12371.0,67.3105,67.3486,67.2057,67.2533,12371.0
2023-08-24 10:10:00,70.61,70.63,70.54,70.59,5599.0,67.2438,67.2629,67.1772,67.2248,5599.0
2023-08-24 10:15:00,70.59,70.66,70.55,70.64,18799.0,67.2248,67.2914,67.1867,67.2724,18799.0
2023-08-24 10:20:00,70.64,70.68,70.54,70.55,12762.0,67.2724,67.3105,67.1772,67.1867,12762.0
2023-08-24 10:25:00,70.56,70.61,70.53,70.56,6947.0,67.1962,67.2438,67.1676,67.1962,6947.0
2023-08-24 10:30:00,70.55,70.58,70.4,70.42,7225.0,67.1867,67.2153,67.0438,67.0629,7225.0
2023-08-24 10:35:00,70.41,70.41,70.24,70.25,14076.0,67.0534,67.0534,66.8915,66.901,14076.0
2023-08-24 10:40:00,70.25,70.3,70.18,70.22,14945.0,66.901,66.9486,66.8343,66.8724,14945.0
2023-08-24 10:45:00,70.22,70.29,70.17,70.18,11961.0,66.8724,66.9391,66.8248,66.8343,11961.0
2023-08-24 10:50:00,70.17,70.17,70.11,70.15,16093.0,66.8248,66.8248,66.7677,66.8058,16093.0
2023-08-24 10:55:00,70.14,70.16,70.06,70.11,9886.0,66.7962,66.8153,66.72,66.7677,9886.0
2023-08-24 11:00:00,70.08,70.11,70.02,70.1,12049.0,66.7391,66.7677,66.6819,66.7581,12049.0
2023-08-24 11:05:00,70.11,70.16,70.09,70.14,9264.0,66.7677,66.8153,66.7486,66.7962,9264.0
2023-08-24 11:10:00,70.14,70.21,70.11,70.18,12730.0,66.7962,66.8629,66.7677,66.8343,12730.0
2023-08-24 11:15:00,70.19,70.19,70.09,70.13,9054.0,66.8438,66.8438,66.7486,66.7867,9054.0
2023-08-24 11:20:00,70.14,70.22,70.09,70.09,9619.0,66.7962,66.8724,66.7486,66.7486,9619.0
2023-08-24 11:25:00,70.11,70.19,70.06,70.19,9737.0,66.7677,66.8438,66.72,66.8438,9737.0
2023-08-24 11:30:00,70.2,70.2,70.08,70.11,8153.0,66.8534,66.8534,66.7391,66.7677,8153.0
2023-08-24 11:35:00,70.1,70.13,70.09,70.12,5263.0,66.7581,66.7867,66.7486,66.7772,5263.0
2023-08-24 11:40:00,70.12,70.14,70.03,70.04,14452.0,66.7772,66.7962,66.6915,66.701,14452.0
2023-08-24 11:45:00,70.03,70.11,70.02,70.1,9055.0,66.6915,66.7677,66.6819,66.7581,9055.0
2023-08-24 11:50:00,70.09,70.15,70.08,70.12,9311.0,66.7486,66.8058,66.7391,66.7772,9311.0
2023-08-24 11:55:00,70.11,70.11,70.01,70.01,9451.0,66.7677,66.7677,66.6724,66.6724,9451.0
2023-08-24 12:00:00,70.03,70.1,70.01,70.08,10994.0,66.6915,66.7581,66.6724,66.7391,10994.0
2023-08-24 12:05:00,70.08,70.16,70.08,70.11,6895.0,66.7391,66.8153,66.7391,66.7677,6895.0
2023-08-24 12:10:00,70.09,70.12,70.07,70.08,7293.0,66.7486,66.7772,66.7296,66.7391,7293.0
2023-08-24 12:15:00,70.07,70.13,70.02,70.02,10475.0,66.7296,66.7867,66.6819,66.6819,10475.0
2023-08-24 12:20:00,70.02,70.06,70.0,70.03,9785.0,66.6819,66.72,66.6629,66.6915,9785.0
2023-08-24 12:25:00,70.03,70.09,69.96,69.98,11768.0,66.6915,66.7486,66.6248,66.6439,11768.0
2023-08-24 12:30:00,69.99,70.07,69.99,70.07,10850.0,66.6534,66.7296,66.6534,66.7296,10850.0
2023-08-24 12:35:00,70.07,70.09,70.05,70.05,9489.0,66.7296,66.7486,66.7105,66.7105,9489.0
2023-08-24 12:40:00,70.06,70.16,70.05,70.13,19266.0,66.72,66.8153,66.7105,66.7867,19266.0
2023-08-24 12:45:00,70.13,70.2,70.11,70.19,10315.0,66.7867,66.8534,66.7677,66.8438,10315.0
2023-08-24 12:50:00,70.2,70.24,70.14,70.16,15213.0,66.8534,66.8915,66.7962,66.8153,15213.0
2023-08-24 12:55:00,70.16,70.2,70.12,70.12,9136.0,66.8153,66.8534,66.7772,66.7772,9136.0
2023-08-24 13:00:00,70.15,70.2,70.1,70.19,8901.0,66.8058,66.8534,66.7581,66.8438,8901.0
2023-08-24 13:05:00,70.2,70.24,70.17,70.2,11770.0,66.8534,66.8915,66.8248,66.8534,11770.0
2023-08-24 13:10:00,70.19,70.19,70.11,70.17,8602.0,66.8438,66.8438,66.7677,66.8248,8602.0
2023-08-24 13:15:00,70.16,70.18,70.14,70.16,8151.0,66.8153,66.8343,66.7962,66.8153,8151.0
2023-08-24 13:20:00,70.16,70.16,70.06,70.06,12991.0,66.8153,66.8153,66.72,66.72,12991.0
2023-08-24 13:25:00,70.06,70.08,70.02,70.04,24887.0,66.72,66.7391,66.6819,66.701,24887.0
2023-08-24 13:30:00,70.05,70.09,70.0,70.0,15910.0,66.7105,66.7486,66.6629,66.6629,15910.0
2023-08-24 13:35:00,70.01,70.09,70.0,70.08,10056.0,66.6724,66.7486,66.6629,66.7391,10056.0
2023-08-24 13:40:00,70.09,70.13,70.08,70.09,5771.0,66.7486,66.7867,66.7391,66.7486,5771.0
2023-08-24 13:45:00,70.09,70.14,70.06,70.06,6956.0,66.7486,66.7962,66.72,66.72,6956.0
2023-08-24 13:50:00,70.06,70.08,70.03,70.07,7642.0,66.72,66.7391,66.6915,66.7296,7642.0
2023-08-24 13:55:00,70.08,70.11,70.06,70.11,9414.0,66.7391,66.7677,66.72,66.7677,9414.0
2023-08-24 14:00:00,70.11,70.15,70.07,70.07,9530.0,66.7677,66.8058,66.7296,66.7296,9530.0
2023-08-24 14:05:00,70.06,70.08,70.01,70.02,10071.0,66.72,66.7391,66.6724,66.6819,10071.0
2023-08-24 14:10:00,70.03,70.08,70.01,70.04,8606.0,66.6915,66.7391,66.6724,66.701,8606.0
2023-08-24 14:15:00,70.05,70.05,69.95,69.97,10004.0,66.7105,66.7105,66.6153,66.6343,10004.0
2023-08-24 14:20:00,69.97,70.0,69.95,69.97,7618.0,66.6343,66.6629,66.6153,66.6343,7618.0
2023-08-24 14:25:00,69.97,69.97,69.92,69.94,7750.0,66.6343,66.6343,66.5867,66.6058,7750.0
2023-08-24 14:30:00,69.94,69.96,69.89,69.96,22281.0,66.6058,66.6248,66.5581,66.6248,22281.0
2023-08-24 14:35:00,69.96,69.97,69.91,69.91,11349.0,66.6248,66.6343,66.5772,66.5772,11349.0
2023-08-24 14:40:00,69.91,69.93,69.88,69.92,26884.0,66.5772,66.5962,66.5486,66.5867,26884.0
2023-08-24 14:45:00,69.92,70.03,69.92,69.95,14943.0,66.5867,66.6915,66.5867,66.6153,14943.0
2023-08-24 14:50:00,69.96,69.97,69.88,69.92,17323.0,66.6248,66.6343,66.5486,66.5867,17323.0
2023-08-24 14:55:00,69.92,69.97,69.9,69.94,12252.0,66.5867,66.6343,66.5677,66.6058,12252.0
2023-08-24 15:00:00,69.94,69.97,69.92,69.92,18242.0,66.6058,66.6343,66.5867,66.5867,18242.0
2023-08-24 15:05:00,69.92,69.99,69.89,69.98,25132.0,66.5867,66.6534,66.5581,66.6439,25132.0
2023-08-24 15:10:00,69.98,70.07,69.96,70.06,15704.0,66.6439,66.7296,66.6248,66.72,15704.0
2023-08-24 15:15:00,70.06,70.1,70.06,70.08,15276.0,66.72,66.7581,66.72,66.7391,15276.0
2023-08-24 15:20:00,70.08,70.16,70.08,70.15,11638.0,66.7391,66.8153,66.7391,66.8058,11638.0
2023-08-24 15:25:00,70.14,70.19,70.11,70.15,22566.0,66.7962,66.8438,66.7677,66.8058,22566.0
2023-08-24 15:30:00,70.17,70.21,70.16,70.16,49843.0,66.8248,66.8629,66.8153,66.8153,49843.0
2023-08-24 15:35:00,70.17,70.17,70.03,70.05,30218.0,66.8248,66.8248,66.6915,66.7105,30218.0
2023-08-24 15:40:00,70.05,70.08,70.02,70.03,40697.0,66.7105,66.7391,66.6819,66.6915,40697.0
2023-08-24 15:45:00,70.02,70.02,69.91,69.92,45570.0,66.6819,66.6819,66.5772,66.5867,45570.0
2023-08-24 15:50:00,69.92,69.98,69.83,69.87,141197.0,66.5867,66.6439,66.501,66.5391,141197.0
2023-08-24 15:55:00,69.88,69.93,69.78,69.9,321895.0,66.5486,66.5962,66.4534,66.5677,321895.0
2023-08-25 09:30:00,70.34,70.67,70.34,70.5,28438.0,66.9867,67.301,66.9867,67.1391,28438.0
2023-08-25 09:35:00,70.55,70.58,70.4,70.44,5240.0,67.1867,67.2153,67.0438,67.0819,5240.0
2023-08-25 09:40:00,70.38,70.39,70.22,70.24,5165.0,67.0248,67.0343,66.8724,66.8915,5165.0
2023-08-25 09:45:00,70.23,70.29,70.1,70.12,13158.0,66.8819,66.9391,66.7581,66.7772,13158.0
2023-08-25 09:50:00,70.12,70.13,69.93,70.0,12375.0,66.7772,66.7867,66.5962,66.6629,12375.0
2023-08-25 09:55:00,70.0,70.12,70.0,70.08,11240.0,66.6629,66.7772,66.6629,66.7391,11240.0
2023-08-25 10:00:00,70.08,70.11,69.98,70.07,24685.0,66.7391,66.7677,66.6439,66.7296,24685.0
2023-08-25 10:05:00,70.05,70.13,69.99,70.0,18285.0,66.7105,66.7867,66.6534,66.6629,18285.0
2023-08-25 10:10:00,70.01,70.02,69.87,69.97,14414.0,66.6724,66.6819,66.5391,66.6343,14414.0
2023-08-25 10:15:00,69.97,70.15,69.88,69.88,8595.0,66.6343,66.8058,66.5486,66.5486,8595.0
2023-08-25 10:20:00,69.87,69.91,69.74,69.74,8087.0,66.5391,66.5772,66.4153,66.4153,8087.0
2023-08-25 10:25:00,69.75,69.77,69.67,69.73,6598.0,66.4248,66.4439,66.3486,66.4058,6598.0
2023-08-25 10:30:00,69.71,69.73,69.61,69.7,8794.0,66.3867,66.4058,66.2915,66.3772,8794.0
2023-08-25 10:35:00,69.72,69.85,69.7,69.8,8658.0,66.3963,66.5201,66.3772,66.4724,8658.0
2023-08-25 10:40:00,69.8,69.84,69.75,69.77,14372.0,66.4724,66.5105,66.4248,66.4439,14372.0
2023-08-25 10:45:00,69.75,69.84,69.7,69.84,12675.0,66.4248,66.5105,66.3772,66.5105,12675.0
2023-08-25 10:50:00,69.85,69.87,69.73,69.73,11209.0,66.5201,66.5391,66.4058,66.4058,11209.0
2023-08-25 10:55:00,69.73,69.79,69.73,69.78,10102.0,66.4058,66.4629,66.4058,66.4534,10102.0
2023-08-25 11:00:00,69.78,69.8,69.68,69.78,10065.0,66.4534,66.4724,66.3582,66.4534,10065.0
2023-08-25 11:05:00,69.78,70.0,69.77,69.97,16391.0,66.4534,66.6629,66.4439,66.6343,16391.0
2023-08-25 11:10:00,69.98,70.14,69.97,70.12,14972.0,66.6439,66.7962,66.6343,66.7772,14972.0
2023-08-25 11:15:00,70.11,70.14,69.96,69.97,14064.0,66.7677,66.7962,66.6248,66.6343,14064.0
2023-08-25 11:20:00,69.97,69.97,69.82,69.94,23885.0,66.6343,66.6343,66.4915,66.6058,23885.0
2023-08-25 11:25:00,69.94,70.13,69.91,70.13,15727.0,66.6058,66.7867,66.5772,66.7867,15727.0
2023-08-25 11:30:00,70.14,70.23,70.13,70.23,10674.0,66.7962,66.8819,66.7867,66.8819,10674.0
2023-08-25 11:35:00,70.23,70.29,70.13,70.19,10131.0,66.8819,66.9391,66.7867,66.8438,10131.0
2023-08-25 11:40:00,70.17,70.17,70.04,70.06,15019.0,66.8248,66.8248,66.701,66.72,15019.0
2023-08-25 11:45:00,70.04,70.05,69.95,70.0,8167.0,66.701,66.7105,66.6153,66.6629,8167.0
2023-08-25 11:50:00,70.0,70.07,69.97,70.07,11153.0,66.6629,66.7296,66.6343,66.7296,11153.0
2023-08-25 11:55:00,70.08,70.08,69.86,69.93,11175.0,66.7391,66.7391,66.5296,66.5962,11175.0
2023-08-25 12:00:00,69.9,69.96,69.88,69.91,7740.0,66.5677,66.6248,66.5486,66.5772,7740.0
2023-08-25 12:05:00,69.92,69.96,69.85,69.96,19816.0,66.5867,66.6248,66.5201,66.6248,19816.0
2023-08-25 12:10:00,69.95,69.98,69.88,69.89,7682.0,66.6153,66.6439,66.5486,66.5581,7682.0
2023-08-25 12:15:00,69.89,69.91,69.86,69.9,9967.0,66.5581,66.5772,66.5296,66.5677,9967.0
2023-08-25 12:20:00,69.9,69.98,69.9,69.98,6866.0,66.5677,66.6439,66.5677,66.6439,6866.0
2023-08-25 12:25:00,69.99,70.01,69.97,70.01,6952.0,66.6534,66.6724,66.6343,66.6724,6952.0
2023-08-25 12:30:00,70.01,70.03,69.95,69.95,14533.0,66.6724,66.6915,66.6153,66.6153,14533.0
2023-08-25 12:35:00,69.95,70.07,69.95,70.05,6887.0,66.6153,66.7296,66.6153,66.7105,6887.0
2023-08-25 12:40:00,70.04,70.06,69.99,69.99,7784.0,66.701,66.72,66.6534,66.6534,7784.0
2023-08-25 12:45:00,70.0,70.05,69.98,70.02,7213.0,66.6629,66.7105,66.6439,66.6819,7213.0
2023-08-25 12:50:00,70.03,70.06,69.93,69.93,9445.0,66.6915,66.72,66.5962,66.5962,9445.0
2023-08-25 12:55:00,69.92,69.97,69.9,69.96,6487.0,66.5867,66.6343,66.5677,66.6248,6487.0
2023-08-25 13:00:00,69.96,70.03,69.95,69.98,6872.0,66.6248,66.6915,66.6153,66.6439,6872.0
2023-08-25 13:05:00,69.97,70.05,69.94,70.0,6977.0,66.6343,66.7105,66.6058,66.6629,6977.0
2023-08-25 13:10:00,69.97,69.97,69.91,69.93,8194.0,66.6343,66.6343,66.5772,66.5962,8194.0
2023-08-25 13:15:00,69.92,69.95,69.82,69.91,30991.0,66.5867,66.6153,66.4915,66.5772,30991.0
2023-08-25 13:20:00,69.9,69.91,69.79,69.79,8392.0,66.5677,66.5772,66.4629,66.4629,8392.0
2023-08-25 13:25:00,69.8,69.85,69.78,69.81,5979.0,66.4724,66.5201,66.4534,66.482,5979.0
2023-08-25 13:30:00,69.8,69.82,69.72,69.81,9853.0,66.4724,66.4915,66.3963,66.482,9853.0
2023-08-25 13:35:00,69.82,69.92,69.78,69.78,14851.0,66.4915,66.5867,66.4534,66.4534,14851.0
2023-08-25 13:40:00,69.8,69.84,69.75,69.84,7118.0,66.4724,66.5105,66.4248,66.5105,7118.0
2023-08-25 13:45:00,69.82,69.82,69.76,69.77,8131.0,66.4915,66.4915,66.4343,66.4439,8131.0
2023-08-25 13:50:00,69.78,69.87,69.77,69.87,6579.0,66.4534,66.5391,66.4439,66.5391,6579.0
2023-08-25 13:55:00,69.86,69.88,69.8,69.88,6970.0,66.5296,66.5486,66.4724,66.5486,6970.0
2023-08-25 14:00:00,69.89,69.89,69.82,69.84,7024.0,66.5581,66.5581,66.4915,66.5105,7024.0
2023-08-25 14:05:00,69.85,69.9,69.84,69.9,14218.0,66.5201,66.5677,66.5105,66.5677,14218.0
2023-08-25 14:10:00,69.91,69.95,69.87,69.93,6928.0,66.5772,66.6153,66.5391,66.5962,6928.0
2023-08-25 14:15:00,69.92,69.96,69.85,69.95,8878.0,66.5867,66.6248,66.5201,66.6153,8878.0
2023-08-25 14:20:00,69.94,70.0,69.92,69.92,7642.0,66.6058,66.6629,66.5867,66.5867,7642.0
2023-08-25 14:25:00,69.92,70.05,69.91,70.05,8519.0,66.5867,66.7105,66.5772,66.7105,8519.0
2023-08-25 14:30:00,70.05,70.06,69.98,70.03,14772.0,66.7105,66.72,66.6439,66.6915,14772.0
2023-08-25 14:35:00,70.03,70.13,70.01,70.12,15937.0,66.6915,66.7867,66.6724,66.7772,15937.0
2023-08-25 14:40:00,70.13,70.16,70.05,70.08,9499.0,66.7867,66.8153,66.7105,66.7391,9499.0
2023-08-25 14:45:00,70.06,70.19,70.04,70.19,8218.0,66.72,66.8438,66.701,66.8438,8218.0
2023-08-25 14:50:00,70.18,70.19,70.15,70.19,10642.0,66.8343,66.8438,66.8058,66.8438,10642.0
2023-08-25 14:55:00,70.19,70.26,70.12,70.23,29166.0,66.8438,66.9105,66.7772,66.8819,29166.0
2023-08-25 15:00:00,70.25,70.32,70.21,70.23,15522.0,66.901,66.9676,66.8629,66.8819,15522.0
2023-08-25 15:05:00,70.23,70.3,70.23,70.29,12392.0,66.8819,66.9486,66.8819,66.9391,12392.0
2023-08-25 15:10:00,70.3,70.31,70.23,70.24,13162.0,66.9486,66.9581,66.8819,66.8915,13162.0
2023-08-25 15:15:00,70.24,70.27,70.19,70.21,9874.0,66.8915,66.92,66.8438,66.8629,9874.0
2023-08-25 15:20:00,70.22,70.32,70.21,70.27,23855.0,66.8724,66.9676,66.8629,66.92,23855.0
2023-08-25 15:25:00,70.27,70.28,70.22,70.23,19738.0,66.92,66.9296,66.8724,66.8819,19738.0
2023-08-25 15:30:00,70.23,70.24,70.18,70.22,20420.0,66.8819,66.8915,66.8343,66.8724,20420.0
2023-08-25 15:35:00,70.2,70.22,70.13,70.14,28871.0,66.8534,66.8724,66.7867,66.7962,28871.0
2023-08-25 15:40:00,70.14,70.19,70.13,70.15,23847.0,66.7962,66.8438,66.7867,66.8058,23847.0
2023-08-25 15:45:00,70.13,70.13,70.01,70.03,33417.0,66.7867,66.7867,66.6724,66.6915,33417.0
2023-08-25 15:50:00,70.02,70.04,69.9,69.91,103460.0,66.6819,66.701,66.5677,66.5772,103460.0
2023-08-25 15:55:00,69.91,69.92,69.75,69.76,353598.0,66.5772,66.5867,66.4248,66.4343,353598.0
2023-08-28 09:30:00,70.0,70.16,69.99,70.15,27401.0,66.6629,66.8153,66.6534,66.8058,27401.0
2023-08-28 09:35:00,70.16,70.42,70.16,70.25,18050.0,66.8153,67.0629,66.8153,66.901,18050.0
2023-08-28 09:40:00,70.26,70.35,70.24,70.32,12726.0,66.9105,66.9962,66.8915,66.9676,12726.0
2023-08-28 09:45:00,70.33,70.41,70.26,70.31,21052.0,66.9772,67.0534,66.9105,66.9581,21052.0
2023-08-28 09:50:00,70.32,70.4,70.25,70.26,23753.0,66.9676,67.0438,66.901,66.9105,23753.0
2023-08-28 09:55:00,70.23,70.32,70.22,70.27,11719.0,66.8819,66.9676,66.8724,66.92,11719.0
2023-08-28 10:00:00,70.25,70.32,70.22,70.29,18228.0,66.901,66.9676,66.8724,66.9391,18228.0
2023-08-28 10:05:00,70.3,70.36,70.26,70.31,39254.0,66.9486,67.0057,66.9105,66.9581,39254.0
2023-08-28 10:10:00,70.29,70.31,70.19,70.25,12495.0,66.9391,66.9581,66.8438,66.901,12495.0
2023-08-28 10:15:00,70.24,70.25,70.18,70.24,7904.0,66.8915,66.901,66.8343,66.8915,7904.0
2023-08-28 10:20:00,70.25,70.27,70.2,70.2,13578.0,66.901,66.92,66.8534,66.8534,13578.0
2023-08-28 10:25:00,70.2,70.26,70.17,70.24,10150.0,66.8534,66.9105,66.8248,66.8915,10150.0
2023-08-28 10:30:00,70.24,70.26,70.21,70.23,14060.0,66.8915,66.9105,66.8629,66.8819,14060.0
2023-08-28 10:35:00,70.21,70.21,70.13,70.17,8237.0,66.8629,66.8629,66.7867,66.8248,8237.0
2023-08-28 10:40:00,70.18,70.25,70.18,70.22,13079.0,66.8343,66.901,66.8343,66.8724,13079.0
2023-08-28 10:45:00,70.21,70.21,70.11,70.12,11714.0,66.8629,66.8629,66.7677,66.7772,11714.0
2023-08-28 10:50:00,70.11,70.18,70.11,70.16,11870.0,66.7677,66.8343,66.7677,66.8153,11870.0
2023-08-28 10:55:00,70.18,70.25,70.15,70.2,6595.0,66.8343,66.901,66.8058,66.8534,6595.0
2023-08-28 11:00:00,70.21,70.21,70.17,70.21,6146.0,66.8629,66.8629,66.8248,66.8629,6146.0
2023-08-28 11:05:00,70.21,70.21,70.08,70.09,8343.0,66.8629,66.8629,66.7391,66.7486,8343.0
2023-08-28 11:10:00,70.08,70.1,70.05,70.06,7258.0,66.7391,66.7581,66.7105,66.72,7258.0
2023-08-28 11:15:00,70.06,70.1,70.05,70.07,9633.0,66.72,66.7581,66.7105,66.7296,9633.0
2023-08-28 11:20:00,70.1,70.12,70.02,70.06,11750.0,66.7581,66.7772,66.6819,66.72,11750.0
2023-08-28 11:25:00,70.05,70.12,70.04,70.09,8280.0,66.7105,66.7772,66.701,66.7486,8280.0
2023-08-28 11:30:00,70.1,70.12,70.03,70.05,7097.0,66.7581,66.7772,66.6915,66.7105,7097.0
2023-08-28 11:35:00,70.04,70.05,70.03,70.05,7506.0,66.701,66.7105,66.6915,66.7105,7506.0
2023-08-28 11:40:00,70.05,70.06,69.98,70.03,14178.0,66.7105,66.72,66.6439,66.6915,14178.0
2023-08-28 11:45:00,70.02,70.05,70.0,70.03,11459.0,66.6819,66.7105,66.6629,66.6915,11459.0
2023-08-28 11:50:00,70.03,70.05,69.97,70.01,9769.0,66.6915,66.7105,66.6343,66.6724,9769.0
2023-08-28 11:55:00,70.0,70.02,69.93,70.02,22892.0,66.6629,66.6819,66.5962,66.6819,22892.0
2023-08-28 12:00:00,70.0,70.07,70.0,70.05,5510.0,66.6629,66.7296,66.6629,66.7105,5510.0
2023-08-28 12:05:00,70.06,70.1,70.01,70.01,37113.0,66.72,66.7581,66.6724,66.6724,37113.0
2023-08-28 12:10:00,70.01,70.04,69.95,70.01,17530.0,66.6724,66.701,66.6153,66.6724,17530.0
2023-08-28 12:15:00,70.0,70.01,69.94,69.94,5292.0,66.6629,66.6724,66.6058,66.6058,5292.0
2023-08-28 12:20:00,69.95,69.95,69.9,69.92,8812.0,66.6153,66.6153,66.5677,66.5867,8812.0
2023-08-28 12:25:00,69.92,69.95,69.87,69.95,19258.0,66.5867,66.6153,66.5391,66.6153,19258.0
2023-08-28 12:30:00,69.96,69.99,69.9,69.91,9710.0,66.6248,66.6534,66.5677,66.5772,9710.0
2023-08-28 12:35:00,69.91,69.94,69.88,69.91,14987.0,66.5772,66.6058,66.5486,66.5772,14987.0
2023-08-28 12:40:00,69.9,69.92,69.84,69.9,7466.0,66.5677,66.5867,66.5105,66.5677,7466.0
2023-08-28 12:45:00,69.9,69.95,69.88,69.91,14860.0,66.5677,66.6153,66.5486,66.5772,14860.0
2023-08-28 12:50:00,69.89,69.9,69.81,69.82,8750.0,66.5581,66.5677,66.482,66.4915,8750.0
2023-08-28 12:55:00,69.82,69.86,69.76,69.78,12106.0,66.4915,66.5296,66.4343,66.4534,12106.0
2023-08-28 13:00:00,69.8,69.87,69.78,69.85,11601.0,66.4724,66.5391,66.4534,66.5201,11601.0
2023-08-28 13:05:00,69.86,69.95,69.85,69.91,15430.0,66.5296,66.6153,66.5201,66.5772,15430.0
2023-08-28 13:10:00,69.92,69.92,69.84,69.86,8561.0,66.5867,66.5867,66.5105,66.5296,8561.0
2023-08-28 13:15:00,69.87,69.87,69.82,69.85,5701.0,66.5391,66.5391,66.4915,66.5201,5701.0
2023-08-28 13:20:00,69.87,69.92,69.87,69.9,7712.0,66.5391,66.5867,66.5391,66.5677,7712.0
2023-08-28 13:25:00,69.91,69.92,69.84,69.92,7948.0,66.5772,66.5867,66.5105,66.5867,7948.0
2023-08-28 13:30:00,69.92,69.95,69.88,69.95,8733.0,66.5867,66.6153,66.5486,66.6153,8733.0
2023-08-28 13:35:00,69.96,69.99,69.89,69.98,16809.0,66.6248,66.6534,66.5581,66.6439,16809.0
2023-08-28 13:40:00,69.98,69.99,69.95,69.95,9351.0,66.6439,66.6534,66.6153,66.6153,9351.0
2023-08-28 13:45:00,69.95,69.97,69.92,69.96,8566.0,66.6153,66.6343,66.5867,66.6248,8566.0
2023-08-28 13:50:00,69.97,70.08,69.97,70.0,26478.0,66.6343,66.7391,66.6343,66.6629,26478.0
2023-08-28 13:55:00,69.99,69.99,69.89,69.94,9273.0,66.6534,66.6534,66.5581,66.6058,9273.0
2023-08-28 14:00:00,69.94,69.97,69.91,69.92,8418.0,66.6058,66.6343,66.5772,66.5867,8418.0
2023-08-28 14:05:00,69.92,69.94,69.9,69.92,6256.0,66.5867,66.6058,66.5677,66.5867,6256.0
2023-08-28 14:10:00,69.92,69.95,69.92,69.95,3929.0,66.5867,66.6153,66.5867,66.6153,3929.0
2023-08-28 14:15:00,69.94,69.95,69.9,69.9,10808.0,66.6058,66.6153,66.5677,66.5677,10808.0
2023-08-28 14:20:00,69.89,69.94,69.87,69.93,11541.0,66.5581,66.6058,66.5391,66.5962,11541.0
2023-08-28 14:25:00,69.93,70.02,69.93,70.0,9255.0,66.5962,66.6819,66.5962,66.6629,9255.0
2023-08-28 14:30:00,70.0,70.0,69.95,69.99,8957.0,66.6629,66.6629,66.6153,66.6534,8957.0
2023-08-28 14:35:00,69.98,70.01,69.93,69.95,10988.0,66.6439,66.6724,66.5962,66.6153,10988.0
2023-08-28 14:40:00,69.96,69.98,69.92,69.93,15709.0,66.6248,66.6439,66.5867,66.5962,15709.0
2023-08-28 14:45:00,69.92,69.98,69.91,69.98,12200.0,66.5867,66.6439,66.5772,66.6439,12200.0
2023-08-28 14:50:00,69.98,70.05,69.97,70.05,7455.0,66.6439,66.7105,66.6343,66.7105,7455.0
2023-08-28 14:55:00,70.06,70.06,69.98,70.03,9517.0,66.72,66.72,66.6439,66.6915,9517.0
2023-08-28 15:00:00,70.03,70.05,69.98,70.03,17442.0,66.6915,66.7105,66.6439,66.6915,17442.0
2023-08-28 15:05:00,70.03,70.03,69.96,70.0,32911.0,66.6915,66.6915,66.6248,66.6629,32911.0
2023-08-28 15:10:00,70.0,70.01,69.98,69.99,11035.0,66.6629,66.6724,66.6439,66.6534,11035.0
2023-08-28 15:15:00,69.99,70.07,69.95,70.04,13830.0,66.6534,66.7296,66.6153,66.701,13830.0
2023-08-28 15:20:00,70.05,70.07,70.01,70.04,8790.0,66.7105,66.7296,66.6724,66.701,8790.0
2023-08-28 15:25:00,70.04,70.18,70.03,70.16,11947.0,66.701,66.8343,66.6915,66.8153,11947.0
2023-08-28 15:30:00,70.17,70.18,70.09,70.14,15463.0,66.8248,66.8343,66.7486,66.7962,15463.0
2023-08-28 15:35:00,70.13,70.18,70.11,70.14,14728.0,66.7867,66.8343,66.7677,66.7962,14728.0
2023-08-28 15:40:00,70.13,70.14,70.1,70.12,16298.0,66.7867,66.7962,66.7581,66.7772,16298.0
2023-08-28 15:45:00,70.12,70.31,70.11,70.23,31132.0,66.7772,66.9581,66.7677,66.8819,31132.0
2023-08-28 15:50:00,70.23,70.25,70.16,70.18,57488.0,66.8819,66.901,66.8153,66.8343,57488.0
2023-08-28 15:55:00,70.18,70.32,70.16,70.28,134116.0,66.8343,66.9676,66.8153,66.9296,134116.0
2023-08-29 09:30:00,70.35,70.47,70.21,70.26,26729.0,66.9962,67.1105,66.8629,66.9105,26729.0
2023-08-29 09:35:00,70.21,70.38,70.15,70.37,4282.0,66.8629,67.0248,66.8058,67.0153,4282.0
2023-08-29 09:40:00,70.37,70.37,70.21,70.23,7205.0,67.0153,67.0153,66.8629,66.8819,7205.0
2023-08-29 09:45:00,70.19,70.28,70.15,70.2,5670.0,66.8438,66.9296,66.8058,66.8534,5670.0
2023-08-29 09:50:00,70.2,70.23,70.05,70.08,9379.0,66.8534,66.8819,66.7105,66.7391,9379.0
2023-08-29 09:55:00,70.08,70.1,70.03,70.09,5139.0,66.7391,66.7581,66.6915,66.7486,5139.0
2023-08-29 10:00:00,70.13,70.17,69.93,69.94,14357.0,66.7867,66.8248,66.5962,66.6058,14357.0
2023-08-29 10:05:00,69.96,69.98,69.91,69.93,10039.0,66.6248,66.6439,66.5772,66.5962,10039.0
2023-08-29 10:10:00,69.91,69.99,69.87,69.99,8751.0,66.5772,66.6534,66.5391,66.6534,8751.0
2023-08-29 10:15:00,69.97,70.02,69.91,70.02,6660.0,66.6343,66.6819,66.5772,66.6819,6660.0
2023-08-29 10:20:00,70.0,70.05,69.93,69.93,8030.0,66.6629,66.7105,66.5962,66.5962,8030.0
2023-08-29 10:25:00,69.91,69.93,69.8,69.82,6849.0,66.5772,66.5962,66.4724,66.4915,6849.0
2023-08-29 10:30:00,69.83,69.9,69.81,69.87,15152.0,66.501,66.5677,66.482,66.5391,15152.0
2023-08-29 10:35:00,69.87,69.87,69.64,69.69,16915.0,66.5391,66.5391,66.3201,66.3677,16915.0
2023-08-29 10:40:00,69.69,69.69,69.63,69.63,4704.0,66.3677,66.3677,66.3105,66.3105,4704.0
2023-08-29 10:45:00,69.63,69.63,69.55,69.6,9545.0,66.3105,66.3105,66.2344,66.282,9545.0
2023-08-29 10:50:00,69.59,69.65,69.53,69.55,8529.0,66.2724,66.3296,66.2153,66.2344,8529.0
2023-08-29 10:55:00,69.56,69.58,69.49,69.55,16787.0,66.2439,66.2629,66.1772,66.2344,16787.0
2023-08-29 11:00:00,69.55,69.67,69.54,69.67,5122.0,66.2344,66.3486,66.2248,66.3486,5122.0
2023-08-29 11:05:00,69.69,69.74,69.66,69.73,2895.0,66.3677,66.4153,66.3391,66.4058,2895.0
2023-08-29 11:10:00,69.75,69.76,69.63,69.67,5918.0,66.4248,66.4343,66.3105,66.3486,5918.0
2023-08-29 11:15:00,69.68,69.74,69.67,69.74,6663.0,66.3582,66.4153,66.3486,66.4153,6663.0
2023-08-29 11:20:00,69.73,69.8,69.73,69.75,6949.0,66.4058,66.4724,66.4058,66.4248,6949.0
2023-08-29 11:25:00,69.77,69.82,69.74,69.81,5380.0,66.4439,66.4915,66.4153,66.482,5380.0
2023-08-29 11:30:00,69.81,69.87,69.79,69.87,10087.0,66.482,66.5391,66.4629,66.5391,10087.0
2023-08-29 11:35:00,69.87,69.91,69.87,69.89,4959.0,66.5391,66.5772,66.5391,66.5581,4959.0
2023-08-29 11:40:00,69.89,69.95,69.85,69.93,3986.0,66.5581,66.6153,66.5201,66.5962,3986.0
2023-08-29 11:45:00,69.95,69.99,69.92,69.94,5039.0,66.6153,66.6534,66.5867,66.6058,5039.0
2023-08-29 11:50:00,69.96,70.01,69.95,69.98,6764.0,66.6248,66.6724,66.6153,66.6439,6764.0
2023-08-29 11:55:00,69.98,70.0,69.92,69.92,7461.0,66.6439,66.6629,66.5867,66.5867,7461.0
2023-08-29 12:00:00,69.91,70.15,69.9,70.14,7405.0,66.5772,66.8058,66.5677,66.7962,7405.0
2023-08-29 12:05:00,70.16,70.23,70.14,70.19,7255.0,66.8153,66.8819,66.7962,66.8438,7255.0
2023-08-29 12:10:00,70.19,70.28,70.19,70.25,8415.0,66.8438,66.9296,66.8438,66.901,8415.0
2023-08-29 12:15:00,70.25,70.45,70.25,70.32,9608.0,66.901,67.0914,66.901,66.9676,9608.0
2023-08-29 12:20:00,70.3,70.4,70.27,70.39,9112.0,66.9486,67.0438,66.92,67.0343,9112.0
2023-08-29 12:25:00,70.37,70.4,70.35,70.37,6591.0,67.0153,67.0438,66.9962,67.0153,6591.0
2023-08-29 12:30:00,70.36,70.37,70.3,70.33,8109.0,67.0057,67.0153,66.9486,66.9772,8109.0
2023-08-29 12:35:00,70.35,70.42,70.34,70.38,9992.0,66.9962,67.0629,66.9867,67.0248,9992.0
2023-08-29 12:40:00,70.39,70.39,70.31,70.35,4730.0,67.0343,67.0343,66.9581,66.9962,4730.0
2023-08-29 12:45:00,70.34,70.34,70.26,70.28,3349.0,66.9867,66.9867,66.9105,66.9296,3349.0
2023-08-29 12:50:00,70.28,70.33,70.26,70.32,3151.0,66.9296,66.9772,66.9105,66.9676,3151.0
2023-08-29 12:55:00,70.33,70.36,70.33,70.35,3810.0,66.9772,67.0057,66.9772,66.9962,3810.0
2023-08-29 13:00:00,70.34,70.37,70.33,70.35,4731.0,66.9867,67.0153,66.9772,66.9962,4731.0
2023-08-29 13:05:00,70.34,70.43,70.33,70.43,7288.0,66.9867,67.0724,66.9772,67.0724,7288.0
2023-08-29 13:10:00,70.44,70.46,70.4,70.4,5917.0,67.0819,67.101,67.0438,67.0438,5917.0
2023-08-29 13:15:00,70.41,70.41,70.37,70.37,4698.0,67.0534,67.0534,67.0153,67.0153,4698.0
2023-08-29 13:20:00,70.38,70.4,70.34,70.37,9679.0,67.0248,67.0438,66.9867,67.0153,9679.0
2023-08-29 13:25:00,70.38,70.38,70.34,70.38,10502.0,67.0248,67.0248,66.9867,67.0248,10502.0
2023-08-29 13:30:00,70.38,70.47,70.38,70.45,7528.0,67.0248,67.1105,67.0248,67.0914,7528.0
2023-08-29 13:35:00,70.46,70.56,70.45,70.55,10515.0,67.101,67.1962,67.0914,67.1867,10515.0
2023-08-29 13:40:00,70.56,70.59,70.55,70.56,3228.0,67.1962,67.2248,67.1867,67.1962,3228.0
2023-08-29 13:45:00,70.57,70.59,70.55,70.55,8486.0,67.2057,67.2248,67.1867,67.1867,8486.0
2023-08-29 13:50:00,70.55,70.57,70.51,70.53,8587.0,67.1867,67.2057,67.1486,67.1676,8587.0
2023-08-29 13:55:00,70.52,70.56,70.49,70.54,5755.0,67.1581,67.1962,67.1295,67.1772,5755.0
2023-08-29 14:00:00,70.54,70.56,70.48,70.49,4433.0,67.1772,67.1962,67.12,67.1295,4433.0
2023-08-29 14:05:00,70.48,70.52,70.48,70.5,3846.0,67.12,67.1581,67.12,67.1391,3846.0
2023-08-29 14:10:00,70.5,70.51,70.42,70.44,22168.0,67.1391,67.1486,67.0629,67.0819,22168.0
2023-08-29 14:15:00,70.44,70.48,70.42,70.46,90982.0,67.0819,67.12,67.0629,67.101,90982.0
2023-08-29 14:20:00,70.47,70.51,70.35,70.36,10498.0,67.1105,67.1486,66.9962,67.0057,10498.0
2023-08-29 14:25:00,70.37,70.37,70.24,70.26,10939.0,67.0153,67.0153,66.8915,66.9105,10939.0
2023-08-29 14:30:00,70.27,70.41,70.27,70.4,14526.0,66.92,67.0534,66.92,67.0438,14526.0
2023-08-29 14:35:00,70.4,70.47,70.39,70.43,18958.0,67.0438,67.1105,67.0343,67.0724,18958.0
2023-08-29 14:40:00,70.44,70.53,70.44,70.52,10780.0,67.0819,67.1676,67.0819,67.1581,10780.0
2023-08-29 14:45:00,70.53,70.54,70.48,70.48,5297.0,67.1676,67.1772,67.12,67.12,5297.0
2023-08-29 14:50:00,70.47,70.48,70.36,70.38,14394.0,67.1105,67.12,67.0057,67.0248,14394.0
2023-08-29 14:55:00,70.37,70.4,70.31,70.38,11580.0,67.0153,67.0438,66.9581,67.0248,11580.0
2023-08-29 15:00:00,70.37,70.4,70.32,70.4,7260.0,67.0153,67.0438,66.9676,67.0438,7260.0
2023-08-29 15:05:00,70.4,70.42,70.36,70.37,7491.0,67.0438,67.0629,67.0057,67.0153,7491.0
2023-08-29 15:10:00,70.38,70.39,70.28,70.35,13610.0,67.0248,67.0343,66.9296,66.9962,13610.0
2023-08-29 15:15:00,70.34,70.36,70.31,70.35,10995.0,66.9867,67.0057,66.9581,66.9962,10995.0
2023-08-29 15:20:00,70.35,70.41,70.33,70.39,8591.0,66.9962,67.0534,66.9772,67.0343,8591.0
2023-08-29 15:25:00,70.39,70.4,70.26,70.27,34204.0,67.0343,67.0438,66.9105,66.92,34204.0
2023-08-29 15:30:00,70.27,70.37,70.27,70.34,15262.0,66.92,67.0153,66.92,66.9867,15262.0
2023-08-29 15:35:00,70.34,70.4,70.33,70.36,31318.0,66.9867,67.0438,66.9772,67.0057,31318.0
2023-08-29 15:40:00,70.37,70.43,70.34,70.35,30392.0,67.0153,67.0724,66.9867,66.9962,30392.0
2023-08-29 15:45:00,70.35,70.41,70.33,70.41,30274.0,66.9962,67.0534,66.9772,67.0534,30274.0
2023-08-29 15:50:00,70.4,70.4,70.29,70.36,46840.0,67.0438,67.0438,66.9391,67.0057,46840.0
2023-08-29 15:55:00,70.36,70.51,70.34,70.48,125601.0,67.0057,67.1486,66.9867,67.12,125601.0
2023-08-30 09:30:00,70.64,70.7,70.49,70.62,24403.0,67.2724,67.3295,67.1295,67.2533,24403.0
2023-08-30 09:35:00,70.62,70.71,70.61,70.64,6121.0,67.2533,67.3391,67.2438,67.2724,6121.0
2023-08-30 09:40:00,70.65,70.69,70.55,70.64,9288.0,67.2819,67.32,67.1867,67.2724,9288.0
2023-08-30 09:45:00,70.65,70.79,70.63,70.7,17127.0,67.2819,67.4152,67.2629,67.3295,17127.0
2023-08-30 09:50:00,70.72,70.77,70.66,70.66,9058.0,67.3486,67.3962,67.2914,67.2914,9058.0
2023-08-30 09:55:00,70.65,70.67,70.62,70.67,9820.0,67.2819,67.301,67.2533,67.301,9820.0
2023-08-30 10:00:00,70.66,70.69,70.63,70.64,7767.0,67.2914,67.32,67.2629,67.2724,7767.0
2023-08-30 10:05:00,70.66,70.7,70.64,70.68,9152.0,67.2914,67.3295,67.2724,67.3105,9152.0
2023-08-30 10:10:00,70.69,70.72,70.61,70.61,14362.0,67.32,67.3486,67.2438,67.2438,14362.0
2023-08-30 10:15:00,70.62,70.63,70.51,70.55,13075.0,67.2533,67.2629,67.1486,67.1867,13075.0
2023-08-30 10:20:00,70.54,70.59,70.49,70.57,10439.0,67.1772,67.2248,67.1295,67.2057,10439.0
2023-08-30 10:25:00,70.59,70.59,70.45,70.51,8461.0,67.2248,67.2248,67.0914,67.1486,8461.0
2023-08-30 10:30:00,70.51,70.51,70.41,70.47,9071.0,67.1486,67.1486,67.0534,67.1105,9071.0
2023-08-30 10:35:00,70.49,70.49,70.38,70.43,7387.0,67.1295,67.1295,67.0248,67.0724,7387.0
2023-08-30 10:40:00,70.44,70.48,70.43,70.46,4867.0,67.0819,67.12,67.0724,67.101,4867.0
2023-08-30 10:45:00,70.47,70.48,70.38,70.4,16410.0,67.1105,67.12,67.0248,67.0438,16410.0
2023-08-30 10:50:00,70.4,70.44,70.34,70.43,11301.0,67.0438,67.0819,66.9867,67.0724,11301.0
2023-08-30 10:55:00,70.44,70.44,70.38,70.38,8046.0,67.0819,67.0819,67.0248,67.0248,8046.0
2023-08-30 11:00:00,70.39,70.46,70.39,70.44,9470.0,67.0343,67.101,67.0343,67.0819,9470.0
2023-08-30 11:05:00,70.43,70.46,70.34,70.34,6492.0,67.0724,67.101,66.9867,66.9867,6492.0
2023-08-30 11:10:00,70.33,70.39,70.3,70.39,10161.0,66.9772,67.0343,66.9486,67.0343,10161.0
2023-08-30 11:15:00,70.4,70.43,70.38,70.42,8555.0,67.0438,67.0724,67.0248,67.0629,8555.0
2023-08-30 11:20:00,70.41,70.53,70.41,70.53,7447.0,67.0534,67.1676,67.0534,67.1676,7447.0
2023-08-30 11:25:00,70.56,70.61,70.53,70.6,7176.0,67.1962,67.2438,67.1676,67.2343,7176.0
2023-08-30 11:30:00,70.59,70.67,70.59,70.64,7390.0,67.2248,67.301,67.2248,67.2724,7390.0
2023-08-30 11:35:00,70.65,70.66,70.61,70.62,5244.0,67.2819,67.2914,67.2438,67.2533,5244.0
2023-08-30 11:40:00,70.61,70.62,70.57,70.57,8880.0,67.2438,67.2533,67.2057,67.2057,8880.0
2023-08-30 11:45:00,70.57,70.62,70.52,70.53,8181.0,67.2057,67.2533,67.1581,67.1676,8181.0
2023-08-30 11:50:00,70.57,70.71,70.57,70.68,12413.0,67.2057,67.3391,67.2057,67.3105,12413.0
2023-08-30 11:55:00,70.67,70.67,70.56,70.58,17522.0,67.301,67.301,67.1962,67.2153,17522.0
2023-08-30 12:00:00,70.57,70.57,70.49,70.57,7520.0,67.2057,67.2057,67.1295,67.2057,7520.0
2023-08-30 12:05:00,70.58,70.63,70.53,70.53,9792.0,67.2153,67.2629,67.1676,67.1676,9792.0
2023-08-30 12:10:00,70.5,70.56,70.5,70.53,6226.0,67.1391,67.1962,67.1391,67.1676,6226.0
2023-08-30 12:15:00,70.55,70.57,70.5,70.5,7372.0,67.1867,67.2057,67.1391,67.1391,7372.0
2023-08-30 12:20:00,70.52,70.55,70.48,70.5,7231.0,67.1581,67.1867,67.12,67.1391,7231.0
2023-08-30 12:25:00,70.5,70.54,70.49,70.53,4929.0,67.1391,67.1772,67.1295,67.1676,4929.0
2023-08-30 12:30:00,70.53,70.56,70.53,70.56,4524.0,67.1676,67.1962,67.1676,67.1962,4524.0
2023-08-30 12:35:00,70.57,70.6,70.55,70.58,7068.0,67.2057,67.2343,67.1867,67.2153,7068.0
2023-08-30 12:40:00,70.57,70.58,70.53,70.56,10242.0,67.2057,67.2153,67.1676,67.1962,10242.0
2023-08-30 12:45:00,70.56,70.59,70.51,70.53,7753.0,67.1962,67.2248,67.1486,67.1676,7753.0
2023-08-30 12:50:00,70.53,70.54,70.48,70.5,8105.0,67.1676,67.1772,67.12,67.1391,8105.0
2023-08-30 12:55:00,70.51,70.55,70.5,70.53,5047.0,67.1486,67.1867,67.1391,67.1676,5047.0
2023-08-30 13:00:00,70.53,70.54,70.5,70.52,8954.0,67.1676,67.1772,67.1391,67.1581,8954.0
2023-08-30 13:05:00,70.52,70.52,70.48,70.51,8129.0,67.1581,67.1581,67.12,67.1486,8129.0
2023-08-30 13:10:00,70.51,70.53,70.49,70.5,4878.0,67.1486,67.1676,67.1295,67.1391,4878.0
2023-08-30 13:15:00,70.5,70.5,70.46,70.47,8453.0,67.1391,67.1391,67.101,67.1105,8453.0
2023-08-30 13:20:00,70.48,70.48,70.4,70.44,23918.0,67.12,67.12,67.0438,67.0819,23918.0
2023-08-30 13:25:00,70.43,70.43,70.36,70.39,9025.0,67.0724,67.0724,67.0057,67.0343,9025.0
2023-08-30 13:30:00,70.38,70.43,70.37,70.4,29008.0,67.0248,67.0724,67.0153,67.0438,29008.0
2023-08-30 13:35:00,70.4,70.41,70.37,70.41,11185.0,67.0438,67.0534,67.0153,67.0534,11185.0
2023-08-30 13:40:00,70.41,70.42,70.39,70.4,5985.0,67.0534,67.0629,67.0343,67.0438,5985.0
2023-08-30 13:45:00,70.4,70.42,70.37,70.37,7885.0,67.0438,67.0629,67.0153,67.0153,7885.0
2023-08-30 13:50:00,70.37,70.37,70.28,70.28,10311.0,67.0153,67.0153,66.9296,66.9296,10311.0
2023-08-30 13:55:00,70.29,70.33,70.26,70.33,7708.0,66.9391,66.9772,66.9105,66.9772,7708.0
2023-08-30 14:00:00,70.34,70.35,70.29,70.3,6262.0,66.9867,66.9962,66.9391,66.9486,6262.0
2023-08-30 14:05:00,70.31,70.31,70.19,70.2,18033.0,66.9581,66.9581,66.8438,66.8534,18033.0
2023-08-30 14:10:00,70.2,70.27,70.18,70.19,16228.0,66.8534,66.92,66.8343,66.8438,16228.0
2023-08-30 14:15:00,70.2,70.2,70.09,70.1,11798.0,66.8534,66.8534,66.7486,66.7581,11798.0
2023-08-30 14:20:00,70.1,70.11,70.06,70.06,10598.0,66.7581,66.7677,66.72,66.72,10598.0
2023-08-30 14:25:00,70.06,70.07,70.01,70.03,14464.0,66.72,66.7296,66.6724,66.6915,14464.0
2023-08-30 14:30:00,70.03,70.13,70.0,70.09,16794.0,66.6915,66.7867,66.6629,66.7486,16794.0
2023-08-30 14:35:00,70.1,70.25,70.09,70.22,10307.0,66.7581,66.901,66.7486,66.8724,10307.0
2023-08-30 14:40:00,70.22,70.28,70.2,70.25,7945.0,66.8724,66.9296,66.8534,66.901,7945.0
2023-08-30 14:45:00,70.26,70.26,70.19,70.2,9948.0,66.9105,66.9105,66.8438,66.8534,9948.0
2023-08-30 14:50:00,70.2,70.22,70.17,70.17,9451.0,66.8534,66.8724,66.8248,66.8248,9451.0
2023-08-30 14:55:00,70.17,70.21,70.17,70.2,21111.0,66.8248,66.8629,66.8248,66.8534,21111.0
2023-08-30 15:00:00,70.2,70.24,70.17,70.21,19027.0,66.8534,66.8915,66.8248,66.8629,19027.0
2023-08-30 15:05:00,70.2,70.27,70.19,70.27,23492.0,66.8534,66.92,66.8438,66.92,23492.0
2023-08-30 15:10:00,70.27,70.27,70.23,70.23,15550.0,66.92,66.92,66.8819,66.8819,15550.0
2023-08-30 15:15:00,70.23,70.3,70.23,70.28,20242.0,66.8819,66.9486,66.8819,66.9296,20242.0
2023-08-30 15:20:00,70.28,70.28,70.23,70.23,16423.0,66.9296,66.9296,66.8819,66.8819,16423.0
2023-08-30 15:25:00,70.23,70.25,70.2,70.2,22313.0,66.8819,66.901,66.8534,66.8534,22313.0
2023-08-30 15:30:00,70.21,70.21,70.11,70.12,22977.0,66.8629,66.8629,66.7677,66.7772,22977.0
2023-08-30 15:35:00,70.11,70.19,70.1,70.14,15019.0,66.7677,66.8438,66.7581,66.7962,15019.0
2023-08-30 15:40:00,70.15,70.15,70.07,70.09,35450.0,66.8058,66.8058,66.7296,66.7486,35450.0
2023-08-30 15:45:00,70.1,70.14,70.04,70.12,65467.0,66.7581,66.7962,66.701,66.7772,65467.0
2023-08-30 15:50:00,70.12,70.12,70.02,70.09,84518.0,66.7772,66.7772,66.6819,66.7486,84518.0
2023-08-30 15:55:00,70.1,70.11,70.01,70.1,203892.0,66.7581,66.7677,66.6724,66.7581,203892.0
2023-08-31 09:30:00,70.14,70.28,70.12,70.28,33229.0,66.7962,66.9296,66.7772,66.9296,33229.0
2023-08-31 09:35:00,70.3,70.3,70.18,70.22,8092.0,66.9486,66.9486,66.8343,66.8724,8092.0
2023-08-31 09:40:00,70.14,70.32,70.11,70.25,27946.0,66.7962,66.9676,66.7677,66.901,27946.0
2023-08-31 09:45:00,70.25,70.31,70.23,70.31,11744.0,66.901,66.9581,66.8819,66.9581,11744.0
2023-08-31 09:50:00,70.31,70.34,70.21,70.23,36645.0,66.9581,66.9867,66.8629,66.8819,36645.0
2023-08-31 09:55:00,70.23,70.33,70.22,70.26,10509.0,66.8819,66.9772,66.8724,66.9105,10509.0
2023-08-31 10:00:00,70.28,70.28,70.11,70.16,6335.0,66.9296,66.9296,66.7677,66.8153,6335.0
2023-08-31 10:05:00,70.16,70.31,70.15,70.31,22202.0,66.8153,66.9581,66.8058,66.9581,22202.0
2023-08-31 10:10:00,70.3,70.31,70.24,70.27,13899.0,66.9486,66.9581,66.8915,66.92,13899.0
2023-08-31 10:15:00,70.25,70.32,70.24,70.3,18772.0,66.901,66.9676,66.8915,66.9486,18772.0
2023-08-31 10:20:00,70.3,70.38,70.29,70.37,18547.0,66.9486,67.0248,66.9391,67.0153,18547.0
2023-08-31 10:25:00,70.36,70.38,70.24,70.26,25028.0,67.0057,67.0248,66.8915,66.9105,25028.0
2023-08-31 10:30:00,70.29,70.38,70.29,70.32,16502.0,66.9391,67.0248,66.9391,66.9676,16502.0
2023-08-31 10:35:00,70.31,70.36,70.3,70.35,17177.0,66.9581,67.0057,66.9486,66.9962,17177.0
2023-08-31 10:40:00,70.35,70.37,70.32,70.32,47034.0,66.9962,67.0153,66.9676,66.9676,47034.0
2023-08-31 10:45:00,70.33,70.35,70.26,70.28,10632.0,66.9772,66.9962,66.9105,66.9296,10632.0
2023-08-31 10:50:00,70.3,70.33,70.24,70.31,6957.0,66.9486,66.9772,66.8915,66.9581,6957.0
2023-08-31 10:55:00,70.28,70.3,70.23,70.26,4999.0,66.9296,66.9486,66.8819,66.9105,4999.0
2023-08-31 11:00:00,70.23,70.26,70.18,70.2,12157.0,66.8819,66.9105,66.8343,66.8534,12157.0
2023-08-31 11:05:00,70.2,70.23,70.11,70.17,11292.0,66.8534,66.8819,66.7677,66.8248,11292.0
2023-08-31 11:10:00,70.16,70.22,70.16,70.18,3790.0,66.8153,66.8724,66.8153,66.8343,3790.0
2023-08-31 11:15:00,70.2,70.21,70.13,70.15,5618.0,66.8534,66.8629,66.7867,66.8058,5618.0
2023-08-31 11:20:00,70.14,70.17,70.09,70.11,8195.0,66.7962,66.8248,66.7486,66.7677,8195.0
2023-08-31 11:25:00,70.12,70.2,70.12,70.2,12179.0,66.7772,66.8534,66.7772,66.8534,12179.0
2023-08-31 11:30:00,70.2,70.24,70.15,70.23,10224.0,66.8534,66.8915,66.8058,66.8819,10224.0
2023-08-31 11:35:00,70.23,70.33,70.21,70.22,9504.0,66.8819,66.9772,66.8629,66.8724,9504.0
2023-08-31 11:40:00,70.21,70.29,70.2,70.23,10329.0,66.8629,66.9391,66.8534,66.8819,10329.0
2023-08-31 11:45:00,70.23,70.27,70.22,70.26,2396.0,66.8819,66.92,66.8724,66.9105,2396.0
2023-08-31 11:50:00,70.24,70.34,70.24,70.34,10001.0,66.8915,66.9867,66.8915,66.9867,10001.0
2023-08-31 11:55:00,70.33,70.35,70.3,70.3,5480.0,66.9772,66.9962,66.9486,66.9486,5480.0
2023-08-31 12:00:00,70.29,70.29,70.19,70.22,3542.0,66.9391,66.9391,66.8438,66.8724,3542.0
2023-08-31 12:05:00,70.24,70.24,70.19,70.19,8268.0,66.8915,66.8915,66.8438,66.8438,8268.0
2023-08-31 12:10:00,70.21,70.26,70.2,70.25,11492.0,66.8629,66.9105,66.8534,66.901,11492.0
2023-08-31 12:15:00,70.25,70.25,70.18,70.18,4808.0,66.901,66.901,66.8343,66.8343,4808.0
2023-08-31 12:20:00,70.18,70.24,70.18,70.23,4483.0,66.8343,66.8915,66.8343,66.8819,4483.0
2023-08-31 12:25:00,70.23,70.23,70.19,70.19,3346.0,66.8819,66.8819,66.8438,66.8438,3346.0
2023-08-31 12:30:00,70.15,70.17,70.12,70.15,5724.0,66.8058,66.8248,66.7772,66.8058,5724.0
2023-08-31 12:35:00,70.15,70.19,70.13,70.14,9974.0,66.8058,66.8438,66.7867,66.7962,9974.0
2023-08-31 12:40:00,70.13,70.16,70.11,70.14,4061.0,66.7867,66.8153,66.7677,66.7962,4061.0
2023-08-31 12:45:00,70.13,70.21,70.12,70.16,8512.0,66.7867,66.8629,66.7772,66.8153,8512.0
2023-08-31 12:50:00,70.17,70.17,70.06,70.06,9315.0,66.8248,66.8248,66.72,66.72,9315.0
2023-08-31 12:55:00,70.07,70.13,70.07,70.1,13563.0,66.7296,66.7867,66.7296,66.7581,13563.0
2023-08-31 13:00:00,70.09,70.15,70.09,70.13,43073.0,66.7486,66.8058,66.7486,66.7867,43073.0
2023-08-31 13:05:00,70.12,70.12,70.06,70.11,16601.0,66.7772,66.7772,66.72,66.7677,16601.0
2023-08-31 13:10:00,70.11,70.11,70.08,70.09,17632.0,66.7677,66.7677,66.7391,66.7486,17632.0
2023-08-31 13:15:00,70.1,70.17,70.09,70.17,17946.0,66.7581,66.8248,66.7486,66.8248,17946.0
2023-08-31 13:20:00,70.16,70.22,70.16,70.17,4790.0,66.8153,66.8724,66.8153,66.8248,4790.0
2023-08-31 13:25:00,70.17,70.21,70.15,70.17,8654.0,66.8248,66.8629,66.8058,66.8248,8654.0
2023-08-31 13:30:00,70.17,70.18,70.16,70.16,5921.0,66.8248,66.8343,66.8153,66.8153,5921.0
2023-08-31 13:35:00,70.17,70.22,70.12,70.14,12770.0,66.8248,66.8724,66.7772,66.7962,12770.0
2023-08-31 13:40:00,70.13,70.17,70.13,70.16,2314.0,66.7867,66.8248,66.7867,66.8153,2314.0
2023-08-31 13:45:00,70.15,70.18,70.14,70.15,4507.0,66.8058,66.8343,66.7962,66.8058,4507.0
2023-08-31 13:50:00,70.16,70.18,70.07,70.07,7541.0,66.8153,66.8343,66.7296,66.7296,7541.0
2023-08-31 13:55:00,70.08,70.11,70.05,70.11,12828.0,66.7391,66.7677,66.7105,66.7677,12828.0
2023-08-31 14:00:00,70.13,70.13,70.06,70.07,3580.0,66.7867,66.7867,66.72,66.7296,3580.0
2023-08-31 14:05:00,70.1,70.11,70.06,70.06,5084.0,66.7581,66.7677,66.72,66.72,5084.0
2023-08-31 14:10:00,70.05,70.09,70.04,70.08,3424.0,66.7105,66.7486,66.701,66.7391,3424.0
2023-08-31 14:15:00,70.09,70.11,70.06,70.06,3705.0,66.7486,66.7677,66.72,66.72,3705.0
2023-08-31 14:20:00,70.06,70.06,70.0,70.03,9754.0,66.72,66.72,66.6629,66.6915,9754.0
2023-08-31 14:25:00,70.03,70.05,69.99,70.01,24621.0,66.6915,66.7105,66.6534,66.6724,24621.0
2023-08-31 14:30:00,70.01,70.04,70.0,70.0,9668.0,66.6724,66.701,66.6629,66.6629,9668.0
2023-08-31 14:35:00,69.99,69.99,69.9,69.92,10696.0,66.6534,66.6534,66.5677,66.5867,10696.0
2023-08-31 14:40:00,69.92,69.92,69.77,69.78,7638.0,66.5867,66.5867,66.4439,66.4534,7638.0
2023-08-31 14:45:00,69.78,69.79,69.73,69.74,12903.0,66.4534,66.4629,66.4058,66.4153,12903.0
2023-08-31 14:50:00,69.73,69.75,69.71,69.73,7442.0,66.4058,66.4248,66.3867,66.4058,7442.0
2023-08-31 14:55:00,69.73,69.75,69.69,69.7,11350.0,66.4058,66.4248,66.3677,66.3772,11350.0
2023-08-31 15:00:00,69.7,69.75,69.68,69.71,49956.0,66.3772,66.4248,66.3582,66.3867,49956.0
2023-08-31 15:05:00,69.69,69.71,69.64,69.71,19991.0,66.3677,66.3867,66.3201,66.3867,19991.0
2023-08-31 15:10:00,69.71,69.76,69.68,69.76,11221.0,66.3867,66.4343,66.3582,66.4343,11221.0
2023-08-31 15:15:00,69.75,69.8,69.73,69.78,13189.0,66.4248,66.4724,66.4058,66.4534,13189.0
2023-08-31 15:20:00,69.78,69.79,69.75,69.75,12349.0,66.4534,66.4629,66.4248,66.4248,12349.0
2023-08-31 15:25:00,69.76,69.81,69.74,69.81,10803.0,66.4343,66.482,66.4153,66.482,10803.0
2023-08-31 15:30:00,69.83,69.89,69.8,69.83,16677.0,66.501,66.5581,66.4724,66.501,16677.0
2023-08-31 15:35:00,69.82,69.83,69.75,69.78,13021.0,66.4915,66.501,66.4248,66.4534,13021.0
2023-08-31 15:40:00,69.78,69.82,69.72,69.75,23221.0,66.4534,66.4915,66.3963,66.4248,23221.0
2023-08-31 15:45:00,69.73,69.78,69.66,69.69,38432.0,66.4058,66.4534,66.3391,66.3677,38432.0
2023-08-31 15:50:00,69.7,69.75,69.67,69.74,82583.0,66.3772,66.4248,66.3486,66.4153,82583.0
2023-08-31 15:55:00,69.75,69.79,69.64,69.64,143077.0,66.4248,66.4629,66.3201,66.3201,143077.0
2023-09-01 09:30:00,69.88,70.24,69.86,70.18,32449.0,66.5486,66.8915,66.5296,66.8343,32449.0
2023-09-01 09:35:00,70.16,70.31,70.11,70.27,12592.0,66.8153,66.9581,66.7677,66.92,12592.0
2023-09-01 09:40:00,70.29,70.29,69.97,70.16,8766.0,66.9391,66.9391,66.6343,66.8153,8766.0
2023-09-01 09:45:00,70.19,70.26,70.16,70.22,7554.0,66.8438,66.9105,66.8153,66.8724,7554.0
2023-09-01 09:50:00,70.2,70.22,70.14,70.16,4260.0,66.8534,66.8724,66.7962,66.8153,4260.0
2023-09-01 09:55:00,70.18,70.2,70.06,70.2,7075.0,66.8343,66.8534,66.72,66.8534,7075.0
2023-09-01 10:00:00,70.19,70.2,70.05,70.15,21962.0,66.8438,66.8534,66.7105,66.8058,21962.0
2023-09-01 10:05:00,70.13,70.17,70.07,70.12,19102.0,66.7867,66.8248,66.7296,66.7772,19102.0
2023-09-01 10:10:00,70.13,70.17,70.09,70.09,8427.0,66.7867,66.8248,66.7486,66.7486,8427.0
2023-09-01 10:15:00,70.09,70.15,70.07,70.13,16265.0,66.7486,66.8058,66.7296,66.7867,16265.0
2023-09-01 10:20:00,70.13,70.14,70.07,70.08,8947.0,66.7867,66.7962,66.7296,66.7391,8947.0
2023-09-01 10:25:00,70.09,70.15,70.06,70.15,16761.0,66.7486,66.8058,66.72,66.8058,16761.0
2023-09-01 10:30:00,70.15,70.34,70.14,70.34,29574.0,66.8058,66.9867,66.7962,66.9867,29574.0
2023-09-01 10:35:00,70.34,70.38,70.27,70.33,11398.0,66.9867,67.0248,66.92,66.9772,11398.0
2023-09-01 10:40:00,70.33,70.54,70.33,70.52,10378.0,66.9772,67.1772,66.9772,67.1581,10378.0
2023-09-01 10:45:00,70.49,70.5,70.37,70.44,14305.0,67.1295,67.1391,67.0153,67.0819,14305.0
2023-09-01 10:50:00,70.41,70.41,70.26,70.3,5611.0,67.0534,67.0534,66.9105,66.9486,5611.0
2023-09-01 10:55:00,70.29,70.33,70.26,70.26,6945.0,66.9391,66.9772,66.9105,66.9105,6945.0
2023-09-01 11:00:00,70.26,70.28,70.24,70.25,5797.0,66.9105,66.9296,66.8915,66.901,5797.0
2023-09-01 11:05:00,70.25,70.38,70.24,70.36,6878.0,66.901,67.0248,66.8915,67.0057,6878.0
2023-09-01 11:10:00,70.36,70.4,70.32,70.39,6363.0,67.0057,67.0438,66.9676,67.0343,6363.0
2023-09-01 11:15:00,70.37,70.42,70.3,70.3,9949.0,67.0153,67.0629,66.9486,66.9486,9949.0
2023-09-01 11:20:00,70.3,70.37,70.28,70.31,5407.0,66.9486,67.0153,66.9296,66.9581,5407.0
2023-09-01 11:25:00,70.31,70.34,70.23,70.26,5977.0,66.9581,66.9867,66.8819,66.9105,5977.0
2023-09-01 11:30:00,70.27,70.27,70.15,70.18,9652.0,66.92,66.92,66.8058,66.8343,9652.0
2023-09-01 11:35:00,70.16,70.17,70.08,70.14,5199.0,66.8153,66.8248,66.7391,66.7962,5199.0
2023-09-01 11:40:00,70.15,70.27,70.14,70.27,10540.0,66.8058,66.92,66.7962,66.92,10540.0
2023-09-01 11:45:00,70.25,70.27,70.19,70.19,7229.0,66.901,66.92,66.8438,66.8438,7229.0
2023-09-01 11:50:00,70.19,70.19,70.14,70.16,2987.0,66.8438,66.8438,66.7962,66.8153,2987.0
2023-09-01 11:55:00,70.16,70.16,70.12,70.15,3842.0,66.8153,66.8153,66.7772,66.8058,3842.0
2023-09-01 12:00:00,70.15,70.16,70.08,70.11,6171.0,66.8058,66.8153,66.7391,66.7677,6171.0
2023-09-01 12:05:00,70.1,70.16,70.1,70.11,4484.0,66.7581,66.8153,66.7581,66.7677,4484.0
2023-09-01 12:10:00,70.11,70.11,70.02,70.06,9025.0,66.7677,66.7677,66.6819,66.72,9025.0
2023-09-01 12:15:00,70.04,70.12,70.03,70.11,7209.0,66.701,66.7772,66.6915,66.7677,7209.0
2023-09-01 12:20:00,70.12,70.16,70.05,70.05,4479.0,66.7772,66.8153,66.7105,66.7105,4479.0
2023-09-01 12:25:00,70.06,70.13,70.06,70.12,2994.0,66.72,66.7867,66.72,66.7772,2994.0
2023-09-01 12:30:00,70.11,70.15,70.1,70.13,6402.0,66.7677,66.8058,66.7581,66.7867,6402.0
2023-09-01 12:35:00,70.12,70.15,70.02,70.02,6139.0,66.7772,66.8058,66.6819,66.6819,6139.0
2023-09-01 12:40:00,70.02,70.03,69.99,69.99,12810.0,66.6819,66.6915,66.6534,66.6534,12810.0
2023-09-01 12:45:00,69.99,70.07,69.99,70.06,6425.0,66.6534,66.7296,66.6534,66.72,6425.0
2023-09-01 12:50:00,70.06,70.06,70.0,70.04,4473.0,66.72,66.72,66.6629,66.701,4473.0
2023-09-01 12:55:00,70.05,70.07,70.0,70.06,11990.0,66.7105,66.7296,66.6629,66.72,11990.0
2023-09-01 13:00:00,70.02,70.14,70.01,70.13,25504.0,66.6819,66.7962,66.6724,66.7867,25504.0
2023-09-01 13:05:00,70.11,70.17,70.08,70.11,6709.0,66.7677,66.8248,66.7391,66.7677,6709.0
2023-09-01 13:10:00,70.12,70.18,70.12,70.16,4994.0,66.7772,66.8343,66.7772,66.8153,4994.0
2023-09-01 13:15:00,70.15,70.17,70.1,70.12,4308.0,66.8058,66.8248,66.7581,66.7772,4308.0
2023-09-01 13:20:00,70.12,70.17,70.12,70.15,6149.0,66.7772,66.8248,66.7772,66.8058,6149.0
2023-09-01 13:25:00,70.12,70.18,70.11,70.11,6366.0,66.7772,66.8343,66.7677,66.7677,6366.0
2023-09-01 13:30:00,70.12,70.15,70.03,70.13,14534.0,66.7772,66.8058,66.6915,66.7867,14534.0
2023-09-01 13:35:00,70.13,70.16,70.08,70.1,27762.0,66.7867,66.8153,66.7391,66.7581,27762.0
2023-09-01 13:40:00,70.11,70.16,70.08,70.14,10648.0,66.7677,66.8153,66.7391,66.7962,10648.0
2023-09-01 13:45:00,70.15,70.19,70.15,70.15,5022.0,66.8058,66.8438,66.8058,66.8058,5022.0
2023-09-01 13:50:00,70.14,70.17,70.12,70.16,3673.0,66.7962,66.8248,66.7772,66.8153,3673.0
2023-09-01 13:55:00,70.14,70.17,70.1,70.16,5115.0,66.7962,66.8248,66.7581,66.8153,5115.0
2023-09-01 14:00:00,70.16,70.17,70.12,70.13,7821.0,66.8153,66.8248,66.7772,66.7867,7821.0
2023-09-01 14:05:00,70.13,70.16,70.13,70.16,4391.0,66.7867,66.8153,66.7867,66.8153,4391.0
2023-09-01 14:10:00,70.15,70.2,70.15,70.17,7256.0,66.8058,66.8534,66.8058,66.8248,7256.0
2023-09-01 14:15:00,70.17,70.22,70.14,70.21,7187.0,66.8248,66.8724,66.7962,66.8629,7187.0
2023-09-01 14:20:00,70.21,70.22,70.17,70.18,7814.0,66.8629,66.8724,66.8248,66.8343,7814.0
2023-09-01 14:25:00,70.18,70.23,70.17,70.23,13619.0,66.8343,66.8819,66.8248,66.8819,13619.0
2023-09-01 14:30:00,70.23,70.29,70.23,70.28,12376.0,66.8819,66.9391,66.8819,66.9296,12376.0
2023-09-01 14:35:00,70.28,70.31,70.23,70.29,8098.0,66.9296,66.9581,66.8819,66.9391,8098.0
2023-09-01 14:40:00,70.28,70.31,70.26,70.28,9951.0,66.9296,66.9581,66.9105,66.9296,9951.0
2023-09-01 14:45:00,70.26,70.28,70.22,70.22,8587.0,66.9105,66.9296,66.8724,66.8724,8587.0
2023-09-01 14:50:00,70.22,70.26,70.21,70.25,7106.0,66.8724,66.9105,66.8629,66.901,7106.0
2023-09-01 14:55:00,70.23,70.28,70.21,70.24,14088.0,66.8819,66.9296,66.8629,66.8915,14088.0
2023-09-01 15:00:00,70.22,70.27,70.17,70.21,11990.0,66.8724,66.92,66.8248,66.8629,11990.0
2023-09-01 15:05:00,70.19,70.22,70.13,70.15,12033.0,66.8438,66.8724,66.7867,66.8058,12033.0
2023-09-01 15:10:00,70.15,70.19,70.15,70.18,8578.0,66.8058,66.8438,66.8058,66.8343,8578.0
2023-09-01 15:15:00,70.16,70.31,70.15,70.31,16531.0,66.8153,66.9581,66.8058,66.9581,16531.0
2023-09-01 15:20:00,70.33,70.34,70.26,70.28,17708.0,66.9772,66.9867,66.9105,66.9296,17708.0
2023-09-01 15:25:00,70.29,70.3,70.2,70.21,13413.0,66.9391,66.9486,66.8534,66.8629,13413.0
2023-09-01 15:30:00,70.2,70.27,70.2,70.24,15240.0,66.8534,66.92,66.8534,66.8915,15240.0
2023-09-01 15:35:00,70.25,70.25,70.16,70.18,17801.0,66.901,66.901,66.8153,66.8343,17801.0
2023-09-01 15:40:00,70.19,70.35,70.18,70.35,36412.0,66.8438,66.9962,66.8343,66.9962,36412.0
2023-09-01 15:45:00,70.34,70.38,70.25,70.32,34613.0,66.9867,67.0248,66.901,66.9676,34613.0
2023-09-01 15:50:00,70.31,70.34,70.29,70.3,66455.0,66.9581,66.9867,66.9391,66.9486,66455.0
2023-09-01 15:55:00,70.29,70.36,70.26,70.3,128278.0,66.9391,67.0057,66.9105,66.9486,128278.0
2023-09-05 09:30:00,70.0,70.0,69.36,69.36,56274.0,66.6629,66.6629,66.0534,66.0534,56274.0
2023-09-05 09:35:00,69.41,69.46,68.98,69.13,20488.0,66.101,66.1486,65.6915,65.8344,20488.0
2023-09-05 09:40:00,69.12,69.34,69.01,69.34,13500.0,65.8249,66.0344,65.7201,66.0344,13500.0
2023-09-05 09:45:00,69.31,69.37,69.2,69.26,13193.0,66.0058,66.0629,65.901,65.9582,13193.0
2023-09-05 09:50:00,69.25,69.41,69.15,69.35,60918.0,65.9487,66.101,65.8534,66.0439,60918.0
2023-09-05 09:55:00,69.38,69.42,69.25,69.35,32181.0,66.0725,66.1106,65.9487,66.0439,32181.0
2023-09-05 10:00:00,69.35,69.37,69.26,69.34,8880.0,66.0439,66.0629,65.9582,66.0344,8880.0
2023-09-05 10:05:00,69.34,69.39,69.29,69.3,26142.0,66.0344,66.082,65.9867,65.9963,26142.0
2023-09-05 10:10:00,69.3,69.34,69.11,69.19,23801.0,65.9963,66.0344,65.8153,65.8915,23801.0
2023-09-05 10:15:00,69.2,69.25,69.08,69.17,23240.0,65.901,65.9487,65.7868,65.8725,23240.0
2023-09-05 10:20:00,69.16,69.23,69.1,69.14,12175.0,65.8629,65.9296,65.8058,65.8439,12175.0
2023-09-05 10:25:00,69.14,69.18,69.13,69.15,5155.0,65.8439,65.882,65.8344,65.8534,5155.0
2023-09-05 10:30:00,69.12,69.12,69.02,69.03,11128.0,65.8249,65.8249,65.7296,65.7391,11128.0
2023-09-05 10:35:00,69.06,69.1,69.01,69.02,10659.0,65.7677,65.8058,65.7201,65.7296,10659.0
2023-09-05 10:40:00,69.02,69.04,68.99,69.04,12052.0,65.7296,65.7487,65.7011,65.7487,12052.0
2023-09-05 10:45:00,69.05,69.09,69.02,69.03,14485.0,65.7582,65.7963,65.7296,65.7391,14485.0
2023-09-05 10:50:00,69.03,69.08,68.99,69.06,9056.0,65.7391,65.7868,65.7011,65.7677,9056.0
2023-09-05 10:55:00,69.06,69.14,69.02,69.12,21947.0,65.7677,65.8439,65.7296,65.8249,21947.0
2023-09-05 11:00:00,69.11,69.28,69.1,69.16,30682.0,65.8153,65.9772,65.8058,65.8629,30682.0
2023-09-05 11:05:00,69.16,69.22,69.15,69.19,9916.0,65.8629,65.9201,65.8534,65.8915,9916.0
2023-09-05 11:10:00,69.2,69.22,69.14,69.19,8440.0,65.901,65.9201,65.8439,65.8915,8440.0
2023-09-05 11:15:00,69.19,69.2,69.07,69.09,10867.0,65.8915,65.901,65.7772,65.7963,10867.0
2023-09-05 11:20:00,69.08,69.14,69.07,69.11,6054.0,65.7868,65.8439,65.7772,65.8153,6054.0
2023-09-05 11:25:00,69.11,69.13,69.07,69.08,10434.0,65.8153,65.8344,65.7772,65.7868,10434.0
2023-09-05 11:30:00,69.08,69.11,69.04,69.06,6779.0,65.7868,65.8153,65.7487,65.7677,6779.0
2023-09-05 11:35:00,69.05,69.12,69.04,69.12,9218.0,65.7582,65.8249,65.7487,65.8249,9218.0
2023-09-05 11:40:00,69.12,69.13,69.07,69.08,6692.0,65.8249,65.8344,65.7772,65.7868,6692.0
2023-09-05 11:45:00,69.07,69.07,68.95,68.96,14822.0,65.7772,65.7772,65.663,65.6725,14822.0
2023-09-05 11:50:00,68.95,68.98,68.93,68.94,9683.0,65.663,65.6915,65.6439,65.6534,9683.0
2023-09-05 11:55:00,68.94,68.98,68.9,68.92,12016.0,65.6534,65.6915,65.6153,65.6344,12016.0
2023-09-05 12:00:00,68.92,68.93,68.79,68.82,11841.0,65.6344,65.6439,65.5106,65.5392,11841.0
2023-09-05 12:05:00,68.84,68.85,68.75,68.77,9768.0,65.5582,65.5677,65.4725,65.4915,9768.0
2023-09-05 12:10:00,68.77,68.8,68.71,68.71,13704.0,65.4915,65.5201,65.4344,65.4344,13704.0
2023-09-05 12:15:00,68.72,68.76,68.66,68.76,17991.0,65.4439,65.482,65.3868,65.482,17991.0
2023-09-05 12:20:00,68.78,68.78,68.72,68.72,7386.0,65.5011,65.5011,65.4439,65.4439,7386.0
2023-09-05 12:25:00,68.73,68.74,68.69,68.7,7311.0,65.4534,65.463,65.4154,65.4249,7311.0
2023-09-05 12:30:00,68.7,68.79,68.69,68.71,11741.0,65.4249,65.5106,65.4154,65.4344,11741.0
2023-09-05 12:35:00,68.71,68.72,68.6,68.6,19986.0,65.4344,65.4439,65.3296,65.3296,19986.0
2023-09-05 12:40:00,68.61,68.62,68.58,68.59,10244.0,65.3392,65.3487,65.3106,65.3201,10244.0
2023-09-05 12:45:00,68.58,68.6,68.49,68.52,15770.0,65.3106,65.3296,65.2249,65.2535,15770.0
2023-09-05 12:50:00,68.51,68.58,68.51,68.55,9835.0,65.2439,65.3106,65.2439,65.282,9835.0
2023-09-05 12:55:00,68.56,68.65,68.55,68.6,28226.0,65.2916,65.3773,65.282,65.3296,28226.0
2023-09-05 13:00:00,68.6,68.7,68.58,68.69,12594.0,65.3296,65.4249,65.3106,65.4154,12594.0
2023-09-05 13:05:00,68.69,68.73,68.65,68.69,9140.0,65.4154,65.4534,65.3773,65.4154,9140.0
2023-09-05 13:10:00,68.68,68.7,68.6,68.6,13549.0,65.4058,65.4249,65.3296,65.3296,13549.0
2023-09-05 13:15:00,68.6,68.69,68.57,68.68,12661.0,65.3296,65.4154,65.3011,65.4058,12661.0
2023-09-05 13:20:00,68.68,68.69,68.63,68.68,9123.0,65.4058,65.4154,65.3582,65.4058,9123.0
2023-09-05 13:25:00,68.69,68.69,68.63,68.67,7873.0,65.4154,65.4154,65.3582,65.3963,7873.0
2023-09-05 13:30:00,68.66,68.71,68.58,68.66,12783.0,65.3868,65.4344,65.3106,65.3868,12783.0
2023-09-05 13:35:00,68.66,68.69,68.64,68.65,9954.0,65.3868,65.4154,65.3677,65.3773,9954.0
2023-09-05 13:40:00,68.65,68.68,68.61,68.62,9937.0,65.3773,65.4058,65.3392,65.3487,9937.0
2023-09-05 13:45:00,68.62,68.71,68.51,68.71,73590.0,65.3487,65.4344,65.2439,65.4344,73590.0
2023-09-05 13:50:00,68.71,68.71,68.59,68.61,63715.0,65.4344,65.4344,65.3201,65.3392,63715.0
2023-09-05 13:55:00,68.61,68.61,68.49,68.49,12427.0,65.3392,65.3392,65.2249,65.2249,12427.0
2023-09-05 14:00:00,68.48,68.49,68.36,68.39,22437.0,65.2154,65.2249,65.1011,65.1297,22437.0
2023-09-05 14:05:00,68.39,68.39,68.35,68.38,3791.0,65.1297,65.1297,65.0916,65.1201,3791.0
2023-09-05 14:10:00,68.36,68.48,68.33,68.45,15259.0,65.1011,65.2154,65.0725,65.1868,15259.0
2023-09-05 14:15:00,68.45,68.46,68.38,68.38,6717.0,65.1868,65.1963,65.1201,65.1201,6717.0
2023-09-05 14:20:00,68.39,68.45,68.33,68.33,12730.0,65.1297,65.1868,65.0725,65.0725,12730.0
2023-09-05 14:25:00,68.35,68.35,68.19,68.19,12162.0,65.0916,65.0916,64.9392,64.9392,12162.0
2023-09-05 14:30:00,68.19,68.37,68.18,68.37,17810.0,64.9392,65.1106,64.9297,65.1106,17810.0
2023-09-05 14:35:00,68.37,68.43,68.36,68.42,8048.0,65.1106,65.1677,65.1011,65.1582,8048.0
2023-09-05 14:40:00,68.41,68.45,68.37,68.43,8764.0,65.1487,65.1868,65.1106,65.1677,8764.0
2023-09-05 14:45:00,68.43,68.44,68.41,68.43,15196.0,65.1677,65.1773,65.1487,65.1677,15196.0
2023-09-05 14:50:00,68.44,68.5,68.43,68.45,12542.0,65.1773,65.2344,65.1677,65.1868,12542.0
2023-09-05 14:55:00,68.45,68.47,68.42,68.45,11698.0,65.1868,65.2058,65.1582,65.1868,11698.0
2023-09-05 15:00:00,68.46,68.49,68.44,68.44,11743.0,65.1963,65.2249,65.1773,65.1773,11743.0
2023-09-05 15:05:00,68.45,68.49,68.42,68.47,12342.0,65.1868,65.2249,65.1582,65.2058,12342.0
2023-09-05 15:10:00,68.48,68.63,68.47,68.63,29312.0,65.2154,65.3582,65.2058,65.3582,29312.0
2023-09-05 15:15:00,68.63,68.66,68.6,68.62,20610.0,65.3582,65.3868,65.3296,65.3487,20610.0
2023-09-05 15:20:00,68.63,68.65,68.57,68.59,24396.0,65.3582,65.3773,65.3011,65.3201,24396.0
2023-09-05 15:25:00,68.59,68.65,68.56,68.59,35878.0,65.3201,65.3773,65.2916,65.3201,35878.0
2023-09-05 15:30:00,68.59,68.64,68.5,68.64,61263.0,65.3201,65.3677,65.2344,65.3677,61263.0
2023-09-05 15:35:00,68.64,68.67,68.6,68.63,31043.0,65.3677,65.3963,65.3296,65.3582,31043.0
2023-09-05 15:40:00,68.64,68.72,68.63,68.69,37544.0,65.3677,65.4439,65.3582,65.4154,37544.0
2023-09-05 15:45:00,68.68,68.71,68.62,68.66,145836.0,65.4058,65.4344,65.3487,65.3868,145836.0
2023-09-05 15:50:00,68.66,68.73,68.64,68.69,226404.0,65.3868,65.4534,65.3677,65.4154,226404.0
2023-09-05 15:55:00,68.69,68.77,68.62,68.68,406159.0,65.4154,65.4915,65.3487,65.4058,406159.0
2023-09-06 09:30:00,68.59,68.86,68.59,68.86,42182.0,65.3201,65.5772,65.3201,65.5772,42182.0
2023-09-06 09:35:00,68.84,69.04,68.82,69.04,11478.0,65.5582,65.7487,65.5392,65.7487,11478.0
2023-09-06 09:40:00,69.03,69.05,68.96,68.98,13448.0,65.7391,65.7582,65.6725,65.6915,13448.0
2023-09-06 09:45:00,68.97,69.01,68.83,68.85,12047.0,65.682,65.7201,65.5487,65.5677,12047.0
2023-09-06 09:50:00,68.84,68.94,68.79,68.81,10267.0,65.5582,65.6534,65.5106,65.5296,10267.0
2023-09-06 09:55:00,68.83,68.89,68.82,68.88,22241.0,65.5487,65.6058,65.5392,65.5963,22241.0
2023-09-06 10:00:00,68.86,69.09,68.8,69.04,8013.0,65.5772,65.7963,65.5201,65.7487,8013.0
2023-09-06 10:05:00,69.03,69.15,68.98,68.98,9617.0,65.7391,65.8534,65.6915,65.6915,9617.0
2023-09-06 10:10:00,68.98,69.01,68.92,68.92,10663.0,65.6915,65.7201,65.6344,65.6344,10663.0
2023-09-06 10:15:00,68.94,68.94,68.65,68.86,50932.0,65.6534,65.6534,65.3773,65.5772,50932.0
2023-09-06 10:20:00,68.86,68.86,68.78,68.84,9619.0,65.5772,65.5772,65.5011,65.5582,9619.0
2023-09-06 10:25:00,68.87,68.89,68.78,68.82,7594.0,65.5868,65.6058,65.5011,65.5392,7594.0
2023-09-06 10:30:00,68.83,68.87,68.77,68.77,5468.0,65.5487,65.5868,65.4915,65.4915,5468.0
2023-09-06 10:35:00,68.79,68.8,68.72,68.78,22244.0,65.5106,65.5201,65.4439,65.5011,22244.0
2023-09-06 10:40:00,68.78,68.84,68.76,68.84,11470.0,65.5011,65.5582,65.482,65.5582,11470.0
2023-09-06 10:45:00,68.84,69.01,68.81,68.92,19201.0,65.5582,65.7201,65.5296,65.6344,19201.0
2023-09-06 10:50:00,68.94,68.96,68.83,68.92,10207.0,65.6534,65.6725,65.5487,65.6344,10207.0
2023-09-06 10:55:00,68.95,69.07,68.92,69.04,9433.0,65.663,65.7772,65.6344,65.7487,9433.0
2023-09-06 11:00:00,69.05,69.08,68.93,68.94,7040.0,65.7582,65.7868,65.6439,65.6534,7040.0
2023-09-06 11:05:00,68.92,68.97,68.8,68.81,13863.0,65.6344,65.682,65.5201,65.5296,13863.0
2023-09-06 11:10:00,68.83,68.86,68.79,68.79,21004.0,65.5487,65.5772,65.5106,65.5106,21004.0
2023-09-06 11:15:00,68.78,68.86,68.74,68.77,15086.0,65.5011,65.5772,65.463,65.4915,15086.0
2023-09-06 11:20:00,68.78,68.85,68.7,68.85,12524.0,65.5011,65.5677,65.4249,65.5677,12524.0
2023-09-06 11:25:00,68.86,68.86,68.76,68.81,29363.0,65.5772,65.5772,65.482,65.5296,29363.0
2023-09-06 11:30:00,68.79,68.8,68.76,68.78,39826.0,65.5106,65.5201,65.482,65.5011,39826.0
2023-09-06 11:35:00,68.78,68.79,68.69,68.73,21213.0,65.5011,65.5106,65.4154,65.4534,21213.0
2023-09-06 11:40:00,68.73,68.79,68.72,68.76,8903.0,65.4534,65.5106,65.4439,65.482,8903.0
2023-09-06 11:45:00,68.77,68.79,68.75,68.79,19884.0,65.4915,65.5106,65.4725,65.5106,19884.0
2023-09-06 11:50:00,68.79,68.86,68.74,68.85,40661.0,65.5106,65.5772,65.463,65.5677,40661.0
2023-09-06 11:55:00,68.84,68.85,68.76,68.77,11244.0,65.5582,65.5677,65.482,65.4915,11244.0
2023-09-06 12:00:00,68.77,68.77,68.56,68.56,6058.0,65.4915,65.4915,65.2916,65.2916,6058.0
2023-09-06 12:05:00,68.58,68.63,68.51,68.51,7604.0,65.3106,65.3582,65.2439,65.2439,7604.0
2023-09-06 12:10:00,68.5,68.56,68.49,68.56,12103.0,65.2344,65.2916,65.2249,65.2916,12103.0
2023-09-06 12:15:00,68.55,68.56,68.51,68.51,9778.0,65.282,65.2916,65.2439,65.2439,9778.0
2023-09-06 12:20:00,68.51,68.62,68.51,68.6,7034.0,65.2439,65.3487,65.2439,65.3296,7034.0
2023-09-06 12:25:00,68.61,68.62,68.55,68.55,14063.0,65.3392,65.3487,65.282,65.282,14063.0
2023-09-06 12:30:00,68.53,68.62,68.53,68.59,7621.0,65.263,65.3487,65.263,65.3201,7621.0
2023-09-06 12:35:00,68.59,68.6,68.53,68.57,11002.0,65.3201,65.3296,65.263,65.3011,11002.0
2023-09-06 12:40:00,68.57,68.57,68.5,68.5,12880.0,65.3011,65.3011,65.2344,65.2344,12880.0
2023-09-06 12:45:00,68.5,68.53,68.49,68.52,11287.0,65.2344,65.263,65.2249,65.2535,11287.0
2023-09-06 12:50:00,68.52,68.53,68.44,68.45,6033.0,65.2535,65.263,65.1773,65.1868,6033.0
2023-09-06 12:55:00,68.45,68.49,68.41,68.45,22698.0,65.1868,65.2249,65.1487,65.1868,22698.0
2023-09-06 13:00:00,68.45,68.47,68.39,68.45,13802.0,65.1868,65.2058,65.1297,65.1868,13802.0
2023-09-06 13:05:00,68.45,68.47,68.42,68.43,5849.0,65.1868,65.2058,65.1582,65.1677,5849.0
2023-09-06 13:10:00,68.44,68.49,68.44,68.48,10631.0,65.1773,65.2249,65.1773,65.2154,10631.0
2023-09-06 13:15:00,68.49,68.52,68.47,68.48,7105.0,65.2249,65.2535,65.2058,65.2154,7105.0
2023-09-06 13:20:00,68.49,68.49,68.44,68.47,10155.0,65.2249,65.2249,65.1773,65.2058,10155.0
2023-09-06 13:25:00,68.46,68.52,68.44,68.48,12938.0,65.1963,65.2535,65.1773,65.2154,12938.0
2023-09-06 13:30:00,68.49,68.5,68.45,68.46,10241.0,65.2249,65.2344,65.1868,65.1963,10241.0
2023-09-06 13:35:00,68.47,68.51,68.45,68.45,12548.0,65.2058,65.2439,65.1868,65.1868,12548.0
2023-09-06 13:40:00,68.45,68.5,68.44,68.47,15718.0,65.1868,65.2344,65.1773,65.2058,15718.0
2023-09-06 13:45:00,68.47,68.54,68.45,68.53,9575.0,65.2058,65.2725,65.1868,65.263,9575.0
2023-09-06 13:50:00,68.53,68.59,68.53,68.58,16990.0,65.263,65.3201,65.263,65.3106,16990.0
2023-09-06 13:55:00,68.58,68.65,68.57,68.65,11124.0,65.3106,65.3773,65.3011,65.3773,11124.0
2023-09-06 14:00:00,68.65,68.68,68.63,68.63,9496.0,65.3773,65.4058,65.3582,65.3582,9496.0
2023-09-06 14:05:00,68.63,68.64,68.55,68.58,14435.0,65.3582,65.3677,65.282,65.3106,14435.0
2023-09-06 14:10:00,68.58,68.59,68.55,68.58,18719.0,65.3106,65.3201,65.282,65.3106,18719.0
2023-09-06 14:15:00,68.58,68.6,68.54,68.59,30408.0,65.3106,65.3296,65.2725,65.3201,30408.0
2023-09-06 14:20:00,68.59,68.67,68.59,68.66,11075.0,65.3201,65.3963,65.3201,65.3868,11075.0
2023-09-06 14:25:00,68.67,68.69,68.64,68.64,10437.0,65.3963,65.4154,65.3677,65.3677,10437.0
2023-09-06 14:30:00,68.64,68.66,68.57,68.63,21211.0,65.3677,65.3868,65.3011,65.3582,21211.0
2023-09-06 14:35:00,68.62,68.65,68.56,68.58,36068.0,65.3487,65.3773,65.2916,65.3106,36068.0
2023-09-06 14:40:00,68.58,68.61,68.54,68.57,54477.0,65.3106,65.3392,65.2725,65.3011,54477.0
2023-09-06 14:45:00,68.57,68.62,68.54,68.59,35772.0,65.3011,65.3487,65.2725,65.3201,35772.0
2023-09-06 14:50:00,68.59,68.61,68.5,68.61,44136.0,65.3201,65.3392,65.2344,65.3392,44136.0
2023-09-06 14:55:00,68.61,68.62,68.54,68.59,43097.0,65.3392,65.3487,65.2725,65.3201,43097.0
2023-09-06 15:00:00,68.59,68.62,68.49,68.49,29147.0,65.3201,65.3487,65.2249,65.2249,29147.0
2023-09-06 15:05:00,68.48,68.5,68.4,68.42,70896.0,65.2154,65.2344,65.1392,65.1582,70896.0
2023-09-06 15:10:00,68.42,68.47,68.39,68.4,72846.0,65.1582,65.2058,65.1297,65.1392,72846.0
2023-09-06 15:15:00,68.41,68.41,68.3,68.33,79883.0,65.1487,65.1487,65.0439,65.0725,79883.0
2023-09-06 15:20:00,68.33,68.37,68.29,68.31,55805.0,65.0725,65.1106,65.0344,65.0535,55805.0
2023-09-06 15:25:00,68.31,68.34,68.25,68.32,67141.0,65.0535,65.082,64.9963,65.063,67141.0
2023-09-06 15:30:00,68.32,68.33,68.26,68.27,46007.0,65.063,65.0725,65.0059,65.0154,46007.0
2023-09-06 15:35:00,68.27,68.31,68.25,68.29,44167.0,65.0154,65.0535,64.9963,65.0344,44167.0
2023-09-06 15:40:00,68.29,68.31,68.24,68.26,47115.0,65.0344,65.0535,64.9868,65.0059,47115.0
2023-09-06 15:45:00,68.27,68.33,68.25,68.31,56819.0,65.0154,65.0725,64.9963,65.0535,56819.0
2023-09-06 15:50:00,68.31,68.36,68.26,68.32,151409.0,65.0535,65.1011,65.0059,65.063,151409.0
2023-09-06 15:55:00,68.32,68.47,68.32,68.45,181503.0,65.063,65.2058,65.063,65.1868,181503.0
2023-09-07 09:30:00,68.63,68.89,68.55,68.89,39197.0,65.3582,65.6058,65.282,65.6058,39197.0
2023-09-07 09:35:00,68.92,69.05,68.68,68.69,45310.0,65.6344,65.7582,65.4058,65.4154,45310.0
2023-09-07 09:40:00,68.68,68.69,68.61,68.62,4550.0,65.4058,65.4154,65.3392,65.3487,4550.0
2023-09-07 09:45:00,68.6,68.84,68.6,68.84,14426.0,65.3296,65.5582,65.3296,65.5582,14426.0
2023-09-07 09:50:00,68.82,68.89,68.79,68.84,10052.0,65.5392,65.6058,65.5106,65.5582,10052.0
2023-09-07 09:55:00,68.84,68.91,68.76,68.88,21571.0,65.5582,65.6249,65.482,65.5963,21571.0
2023-09-07 10:00:00,68.88,69.01,68.88,69.01,9302.0,65.5963,65.7201,65.5963,65.7201,9302.0
2023-09-07 10:05:00,69.01,69.01,68.86,68.92,33470.0,65.7201,65.7201,65.5772,65.6344,33470.0
2023-09-07 10:10:00,68.92,68.92,68.65,68.66,20339.0,65.6344,65.6344,65.3773,65.3868,20339.0
2023-09-07 10:15:00,68.68,68.69,68.57,68.59,74932.0,65.4058,65.4154,65.3011,65.3201,74932.0
2023-09-07 10:20:00,68.56,68.61,68.48,68.56,35030.0,65.2916,65.3392,65.2154,65.2916,35030.0
2023-09-07 10:25:00,68.54,68.6,68.5,68.59,6888.0,65.2725,65.3296,65.2344,65.3201,6888.0
2023-09-07 10:30:00,68.63,68.74,68.62,68.64,11403.0,65.3582,65.463,65.3487,65.3677,11403.0
2023-09-07 10:35:00,68.64,68.71,68.57,68.71,9948.0,65.3677,65.4344,65.3011,65.4344,9948.0
2023-09-07 10:40:00,68.69,68.72,68.63,68.72,15089.0,65.4154,65.4439,65.3582,65.4439,15089.0
2023-09-07 10:45:00,68.73,68.76,68.67,68.69,4747.0,65.4534,65.482,65.3963,65.4154,4747.0
2023-09-07 10:50:00,68.67,68.71,68.63,68.66,14876.0,65.3963,65.4344,65.3582,65.3868,14876.0
2023-09-07 10:55:00,68.67,68.79,68.67,68.77,10701.0,65.3963,65.5106,65.3963,65.4915,10701.0
2023-09-07 11:00:00,68.78,68.81,68.75,68.77,7189.0,65.5011,65.5296,65.4725,65.4915,7189.0
2023-09-07 11:05:00,68.76,68.76,68.69,68.76,9134.0,65.482,65.482,65.4154,65.482,9134.0
2023-09-07 11:10:00,68.79,68.83,68.77,68.83,9225.0,65.5106,65.5487,65.4915,65.5487,9225.0
2023-09-07 11:15:00,68.82,68.84,68.71,68.74,7359.0,65.5392,65.5582,65.4344,65.463,7359.0
2023-09-07 11:20:00,68.76,68.79,68.72,68.75,6452.0,65.482,65.5106,65.4439,65.4725,6452.0
2023-09-07 11:25:00,68.75,68.75,68.64,68.71,14285.0,65.4725,65.4725,65.3677,65.4344,14285.0
2023-09-07 11:30:00,68.71,68.75,68.68,68.72,9845.0,65.4344,65.4725,65.4058,65.4439,9845.0
2023-09-07 11:35:00,68.73,68.77,68.71,68.74,3985.0,65.4534,65.4915,65.4344,65.463,3985.0
2023-09-07 11:40:00,68.72,68.74,68.65,68.67,8247.0,65.4439,65.463,65.3773,65.3963,8247.0
2023-09-07 11:45:00,68.67,68.7,68.66,68.68,5426.0,65.3963,65.4249,65.3868,65.4058,5426.0
2023-09-07 11:50:00,68.67,68.78,68.64,68.78,72585.0,65.3963,65.5011,65.3677,65.5011,72585.0
2023-09-07 11:55:00,68.78,68.8,68.73,68.77,9627.0,65.5011,65.5201,65.4534,65.4915,9627.0
2023-09-07 12:00:00,68.75,68.78,68.68,68.69,7390.0,65.4725,65.5011,65.4058,65.4154,7390.0
2023-09-07 12:05:00,68.7,68.74,68.67,68.74,6845.0,65.4249,65.463,65.3963,65.463,6845.0
2023-09-07 12:10:00,68.74,68.82,68.73,68.77,9384.0,65.463,65.5392,65.4534,65.4915,9384.0
2023-09-07 12:15:00,68.76,68.8,68.73,68.73,4933.0,65.482,65.5201,65.4534,65.4534,4933.0
2023-09-07 12:20:00,68.73,68.83,68.71,68.83,7259.0,65.4534,65.5487,65.4344,65.5487,7259.0
2023-09-07 12:25:00,68.81,68.83,68.77,68.8,3249.0,65.5296,65.5487,65.4915,65.5201,3249.0
2023-09-07 12:30:00,68.81,68.81,68.71,68.72,3916.0,65.5296,65.5296,65.4344,65.4439,3916.0
2023-09-07 12:35:00,68.72,68.8,68.72,68.78,16018.0,65.4439,65.5201,65.4439,65.5011,16018.0
2023-09-07 12:40:00,68.78,68.78,68.72,68.73,4204.0,65.5011,65.5011,65.4439,65.4534,4204.0
2023-09-07 12:45:00,68.74,68.74,68.65,68.66,6812.0,65.463,65.463,65.3773,65.3868,6812.0
2023-09-07 12:50:00,68.67,68.67,68.62,68.64,17527.0,65.3963,65.3963,65.3487,65.3677,17527.0
2023-09-07 12:55:00,68.64,68.69,68.64,68.67,7577.0,65.3677,65.4154,65.3677,65.3963,7577.0
2023-09-07 13:00:00,68.68,68.71,68.63,68.65,9390.0,65.4058,65.4344,65.3582,65.3773,9390.0
2023-09-07 13:05:00,68.64,68.67,68.63,68.67,4281.0,65.3677,65.3963,65.3582,65.3963,4281.0
2023-09-07 13:10:00,68.68,68.71,68.65,68.7,4027.0,65.4058,65.4344,65.3773,65.4249,4027.0
2023-09-07 13:15:00,68.7,68.76,68.68,68.73,9936.0,65.4249,65.482,65.4058,65.4534,9936.0
2023-09-07 13:20:00,68.73,68.73,68.65,68.66,1768.0,65.4534,65.4534,65.3773,65.3868,1768.0
2023-09-07 13:25:00,68.66,68.67,68.59,68.62,14212.0,65.3868,65.3963,65.3201,65.3487,14212.0
2023-09-07 13:30:00,68.62,68.65,68.59,68.64,17925.0,65.3487,65.3773,65.3201,65.3677,17925.0
2023-09-07 13:35:00,68.63,68.68,68.62,68.62,17447.0,65.3582,65.4058,65.3487,65.3487,17447.0
2023-09-07 13:40:00,68.63,68.69,68.61,68.65,17207.0,65.3582,65.4154,65.3392,65.3773,17207.0
2023-09-07 13:45:00,68.65,68.69,68.64,68.69,14590.0,65.3773,65.4154,65.3677,65.4154,14590.0
2023-09-07 13:50:00,68.68,68.72,68.68,68.7,7711.0,65.4058,65.4439,65.4058,65.4249,7711.0
2023-09-07 13:55:00,68.71,68.71,68.62,68.65,18427.0,65.4344,65.4344,65.3487,65.3773,18427.0
2023-09-07 14:00:00,68.65,68.68,68.61,68.65,15291.0,65.3773,65.4058,65.3392,65.3773,15291.0
2023-09-07 14:05:00,68.65,68.81,68.62,68.81,28149.0,65.3773,65.5296,65.3487,65.5296,28149.0
2023-09-07 14:10:00,68.81,68.86,68.74,68.74,16415.0,65.5296,65.5772,65.463,65.463,16415.0
2023-09-07 14:15:00,68.73,68.79,68.68,68.74,24984.0,65.4534,65.5106,65.4058,65.463,24984.0
2023-09-07 14:20:00,68.73,68.83,68.71,68.8,21787.0,65.4534,65.5487,65.4344,65.5201,21787.0
2023-09-07 14:25:00,68.8,68.85,68.79,68.85,9570.0,65.5201,65.5677,65.5106,65.5677,9570.0
2023-09-07 14:30:00,68.85,68.91,68.82,68.88,16808.0,65.5677,65.6249,65.5392,65.5963,16808.0
2023-09-07 14:35:00,68.89,68.92,68.82,68.82,34213.0,65.6058,65.6344,65.5392,65.5392,34213.0
2023-09-07 14:40:00,68.83,68.9,68.82,68.88,29360.0,65.5487,65.6153,65.5392,65.5963,29360.0
2023-09-07 14:45:00,68.88,68.89,68.73,68.85,41285.0,65.5963,65.6058,65.4534,65.5677,41285.0
2023-09-07 14:50:00,68.86,68.88,68.84,68.85,22136.0,65.5772,65.5963,65.5582,65.5677,22136.0
2023-09-07 14:55:00,68.84,68.95,68.84,68.93,14354.0,65.5582,65.663,65.5582,65.6439,14354.0
2023-09-07 15:00:00,68.94,69.01,68.93,68.98,15677.0,65.6534,65.7201,65.6439,65.6915,15677.0
2023-09-07 15:05:00,68.99,69.0,68.91,68.94,20723.0,65.7011,65.7106,65.6249,65.6534,20723.0
2023-09-07 15:10:00,68.95,69.09,68.94,69.07,19567.0,65.663,65.7963,65.6534,65.7772,19567.0
2023-09-07 15:15:00,69.07,69.09,69.05,69.08,24869.0,65.7772,65.7963,65.7582,65.7868,24869.0
2023-09-07 15:20:00,69.08,69.08,69.04,69.04,22958.0,65.7868,65.7868,65.7487,65.7487,22958.0
2023-09-07 15:25:00,69.03,69.14,69.03,69.12,75575.0,65.7391,65.8439,65.7391,65.8249,75575.0
2023-09-07 15:30:00,69.12,69.17,69.1,69.13,29640.0,65.8249,65.8725,65.8058,65.8344,29640.0
2023-09-07 15:35:00,69.13,69.17,69.11,69.16,31209.0,65.8344,65.8725,65.8153,65.8629,31209.0
2023-09-07 15:40:00,69.16,69.23,69.14,69.23,31941.0,65.8629,65.9296,65.8439,65.9296,31941.0
2023-09-07 15:45:00,69.23,69.28,69.19,69.27,40020.0,65.9296,65.9772,65.8915,65.9677,40020.0
2023-09-07 15:50:00,69.27,69.31,69.22,69.23,73414.0,65.9677,66.0058,65.9201,65.9296,73414.0
2023-09-07 15:55:00,69.23,69.23,69.14,69.16,195062.0,65.9296,65.9296,65.8439,65.8629,195062.0
2023-09-08 09:30:00,69.19,69.25,69.07,69.14,18107.0,65.8915,65.9487,65.7772,65.8439,18107.0
2023-09-08 09:35:00,69.14,69.15,68.87,68.92,10439.0,65.8439,65.8534,65.5868,65.6344,10439.0
2023-09-08 09:40:00,68.92,69.26,68.92,69.24,10040.0,65.6344,65.9582,65.6344,65.9391,10040.0
2023-09-08 09:45:00,69.28,69.39,69.22,69.22,16232.0,65.9772,66.082,65.9201,65.9201,16232.0
2023-09-08 09:50:00,69.22,69.23,68.97,68.98,16994.0,65.9201,65.9296,65.682,65.6915,16994.0
2023-09-08 09:55:00,69.0,69.06,68.98,69.06,18806.0,65.7106,65.7677,65.6915,65.7677,18806.0
2023-09-08 10:00:00,69.11,69.21,69.1,69.18,47759.0,65.8153,65.9106,65.8058,65.882,47759.0
2023-09-08 10:05:00,69.19,69.3,69.19,69.26,13362.0,65.8915,65.9963,65.8915,65.9582,13362.0
2023-09-08 10:10:00,69.26,69.27,69.22,69.22,9348.0,65.9582,65.9677,65.9201,65.9201,9348.0
2023-09-08 10:15:00,69.22,69.36,69.22,69.33,15964.0,65.9201,66.0534,65.9201,66.0248,15964.0
2023-09-08 10:20:00,69.32,69.46,69.29,69.46,20853.0,66.0153,66.1486,65.9867,66.1486,20853.0
2023-09-08 10:25:00,69.47,69.51,69.44,69.46,14291.0,66.1582,66.1963,66.1296,66.1486,14291.0
2023-09-08 10:30:00,69.47,69.48,69.4,69.43,9851.0,66.1582,66.1677,66.0915,66.1201,9851.0
2023-09-08 10:35:00,69.42,69.5,69.41,69.48,7829.0,66.1106,66.1867,66.101,66.1677,7829.0
2023-09-08 10:40:00,69.47,69.48,69.42,69.48,8841.0,66.1582,66.1677,66.1106,66.1677,8841.0
2023-09-08 10:45:00,69.46,69.47,69.39,69.4,6862.0,66.1486,66.1582,66.082,66.0915,6862.0
2023-09-08 10:50:00,69.41,69.43,69.39,69.42,6465.0,66.101,66.1201,66.082,66.1106,6465.0
2023-09-08 10:55:00,69.43,69.49,69.42,69.48,7510.0,66.1201,66.1772,66.1106,66.1677,7510.0
2023-09-08 11:00:00,69.49,69.62,69.49,69.61,10450.0,66.1772,66.301,66.1772,66.2915,10450.0
2023-09-08 11:05:00,69.6,69.64,69.54,69.56,23382.0,66.282,66.3201,66.2248,66.2439,23382.0
2023-09-08 11:10:00,69.57,69.68,69.57,69.64,9288.0,66.2534,66.3582,66.2534,66.3201,9288.0
2023-09-08 11:15:00,69.63,69.64,69.55,69.62,12472.0,66.3105,66.3201,66.2344,66.301,12472.0
2023-09-08 11:20:00,69.62,69.62,69.55,69.56,21203.0,66.301,66.301,66.2344,66.2439,21203.0
2023-09-08 11:25:00,69.55,69.66,69.52,69.61,15475.0,66.2344,66.3391,66.2058,66.2915,15475.0
2023-09-08 11:30:00,69.62,69.63,69.58,69.6,9841.0,66.301,66.3105,66.2629,66.282,9841.0
2023-09-08 11:35:00,69.59,69.68,69.57,69.67,9665.0,66.2724,66.3582,66.2534,66.3486,9665.0
2023-09-08 11:40:00,69.67,69.68,69.59,69.6,9717.0,66.3486,66.3582,66.2724,66.282,9717.0
2023-09-08 11:45:00,69.6,69.66,69.59,69.65,9843.0,66.282,66.3391,66.2724,66.3296,9843.0
2023-09-08 11:50:00,69.66,69.66,69.57,69.62,14176.0,66.3391,66.3391,66.2534,66.301,14176.0
2023-09-08 11:55:00,69.63,69.65,69.54,69.54,6245.0,66.3105,66.3296,66.2248,66.2248,6245.0
2023-09-08 12:00:00,69.54,69.55,69.49,69.53,5793.0,66.2248,66.2344,66.1772,66.2153,5793.0
2023-09-08 12:05:00,69.55,69.57,69.5,69.56,12139.0,66.2344,66.2534,66.1867,66.2439,12139.0
2023-09-08 12:10:00,69.57,69.57,69.51,69.52,5801.0,66.2534,66.2534,66.1963,66.2058,5801.0
2023-09-08 12:15:00,69.53,69.59,69.52,69.54,9312.0,66.2153,66.2724,66.2058,66.2248,9312.0
2023-09-08 12:20:00,69.53,69.54,69.49,69.53,4032.0,66.2153,66.2248,66.1772,66.2153,4032.0
2023-09-08 12:25:00,69.52,69.52,69.45,69.51,18781.0,66.2058,66.2058,66.1391,66.1963,18781.0
2023-09-08 12:30:00,69.51,69.51,69.44,69.51,23933.0,66.1963,66.1963,66.1296,66.1963,23933.0
2023-09-08 12:35:00,69.52,69.53,69.48,69.5,9012.0,66.2058,66.2153,66.1677,66.1867,9012.0
2023-09-08 12:40:00,69.5,69.53,69.48,69.5,13387.0,66.1867,66.2153,66.1677,66.1867,13387.0
2023-09-08 12:45:00,69.49,69.56,69.46,69.55,11711.0,66.1772,66.2439,66.1486,66.2344,11711.0
2023-09-08 12:50:00,69.55,69.57,69.47,69.5,16468.0,66.2344,66.2534,66.1582,66.1867,16468.0
2023-09-08 12:55:00,69.49,69.56,69.48,69.54,7842.0,66.1772,66.2439,66.1677,66.2248,7842.0
2023-09-08 13:00:00,69.54,69.67,69.54,69.63,12650.0,66.2248,66.3486,66.2248,66.3105,12650.0
2023-09-08 13:05:00,69.62,69.62,69.57,69.61,4800.0,66.301,66.301,66.2534,66.2915,4800.0
2023-09-08 13:10:00,69.6,69.66,69.59,69.65,7990.0,66.282,66.3391,66.2724,66.3296,7990.0
2023-09-08 13:15:00,69.64,69.7,69.61,69.67,7467.0,66.3201,66.3772,66.2915,66.3486,7467.0
2023-09-08 13:20:00,69.69,69.69,69.63,69.63,9086.0,66.3677,66.3677,66.3105,66.3105,9086.0
2023-09-08 13:25:00,69.62,69.68,69.56,69.65,14089.0,66.301,66.3582,66.2439,66.3296,14089.0
2023-09-08 13:30:00,69.64,69.65,69.59,69.64,7470.0,66.3201,66.3296,66.2724,66.3201,7470.0
2023-09-08 13:35:00,69.64,69.69,69.6,69.67,14292.0,66.3201,66.3677,66.282,66.3486,14292.0
2023-09-08 13:40:00,69.67,69.7,69.65,69.66,6007.0,66.3486,66.3772,66.3296,66.3391,6007.0
2023-09-08 13:45:00,69.66,69.69,69.62,69.62,10118.0,66.3391,66.3677,66.301,66.301,10118.0
2023-09-08 13:50:00,69.63,69.71,69.63,69.7,10422.0,66.3105,66.3867,66.3105,66.3772,10422.0
2023-09-08 13:55:00,69.69,69.73,69.68,69.69,7675.0,66.3677,66.4058,66.3582,66.3677,7675.0
2023-09-08 14:00:00,69.69,69.74,69.68,69.69,8900.0,66.3677,66.4153,66.3582,66.3677,8900.0
2023-09-08 14:05:00,69.7,69.73,69.69,69.73,10261.0,66.3772,66.4058,66.3677,66.4058,10261.0
2023-09-08 14:10:00,69.73,69.79,69.72,69.77,13550.0,66.4058,66.4629,66.3963,66.4439,13550.0
2023-09-08 14:15:00,69.76,69.76,69.69,69.7,8301.0,66.4343,66.4343,66.3677,66.3772,8301.0
2023-09-08 14:20:00,69.7,69.74,69.66,69.67,12835.0,66.3772,66.4153,66.3391,66.3486,12835.0
2023-09-08 14:25:00,69.68,69.7,69.63,69.67,17344.0,66.3582,66.3772,66.3105,66.3486,17344.0
2023-09-08 14:30:00,69.66,69.71,69.65,69.67,9263.0,66.3391,66.3867,66.3296,66.3486,9263.0
2023-09-08 14:35:00,69.67,69.7,69.62,69.66,23894.0,66.3486,66.3772,66.301,66.3391,23894.0
2023-09-08 14:40:00,69.67,69.76,69.67,69.74,12365.0,66.3486,66.4343,66.3486,66.4153,12365.0
2023-09-08 14:45:00,69.74,69.74,69.68,69.69,9338.0,66.4153,66.4153,66.3582,66.3677,9338.0
2023-09-08 14:50:00,69.69,69.84,69.68,69.81,14879.0,66.3677,66.5105,66.3582,66.482,14879.0
2023-09-08 14:55:00,69.82,69.82,69.74,69.79,32453.0,66.4915,66.4915,66.4153,66.4629,32453.0
2023-09-08 15:00:00,69.79,69.81,69.77,69.81,14086.0,66.4629,66.482,66.4439,66.482,14086.0
2023-09-08 15:05:00,69.81,69.85,69.77,69.78,18886.0,66.482,66.5201,66.4439,66.4534,18886.0
2023-09-08 15:10:00,69.79,69.85,69.79,69.84,20796.0,66.4629,66.5201,66.4629,66.5105,20796.0
2023-09-08 15:15:00,69.83,69.84,69.8,69.8,21800.0,66.501,66.5105,66.4724,66.4724,21800.0
2023-09-08 15:20:00,69.8,69.82,69.76,69.78,12930.0,66.4724,66.4915,66.4343,66.4534,12930.0
2023-09-08 15:25:00,69.78,69.84,69.78,69.83,19184.0,66.4534,66.5105,66.4534,66.501,19184.0
2023-09-08 15:30:00,69.84,69.89,69.82,69.84,20762.0,66.5105,66.5581,66.4915,66.5105,20762.0
2023-09-08 15:35:00,69.84,69.88,69.82,69.87,21029.0,66.5105,66.5486,66.4915,66.5391,21029.0
2023-09-08 15:40:00,69.86,69.93,69.86,69.92,35517.0,66.5296,66.5962,66.5296,66.5867,35517.0
2023-09-08 15:45:00,69.93,69.96,69.89,69.92,47835.0,66.5962,66.6248,66.5581,66.5867,47835.0
2023-09-08 15:50:00,69.92,69.97,69.88,69.95,70230.0,66.5867,66.6343,66.5486,66.6153,70230.0
2023-09-08 15:55:00,69.94,69.99,69.91,69.95,259943.0,66.6058,66.6534,66.5772,66.6153,259943.0
2023-09-11 09:30:00,70.02,70.19,69.93,69.97,31097.0,66.6819,66.8438,66.5962,66.6343,31097.0
2023-09-11 09:35:00,69.98,70.07,69.91,69.93,17487.0,66.6439,66.7296,66.5772,66.5962,17487.0
2023-09-11 09:40:00,69.93,70.19,69.86,70.13,20286.0,66.5962,66.8438,66.5296,66.7867,20286.0
2023-09-11 09:45:00,70.12,70.4,70.09,70.4,22212.0,66.7772,67.0438,66.7486,67.0438,22212.0
2023-09-11 09:50:00,70.39,70.58,70.36,70.46,19495.0,67.0343,67.2153,67.0057,67.101,19495.0
2023-09-11 09:55:00,70.47,70.5,70.38,70.43,16702.0,67.1105,67.1391,67.0248,67.0724,16702.0
2023-09-11 10:00:00,70.44,70.51,70.39,70.42,35383.0,67.0819,67.1486,67.0343,67.0629,35383.0
2023-09-11 10:05:00,70.42,70.48,70.35,70.48,13107.0,67.0629,67.12,66.9962,67.12,13107.0
2023-09-11 10:10:00,70.48,70.59,70.45,70.56,21222.0,67.12,67.2248,67.0914,67.1962,21222.0
2023-09-11 10:15:00,70.57,70.59,70.5,70.56,22708.0,67.2057,67.2248,67.1391,67.1962,22708.0
2023-09-11 10:20:00,70.55,70.69,70.55,70.59,15711.0,67.1867,67.32,67.1867,67.2248,15711.0
2023-09-11 10:25:00,70.59,70.74,70.59,70.72,41434.0,67.2248,67.3676,67.2248,67.3486,41434.0
2023-09-11 10:30:00,70.73,70.81,70.7,70.7,34388.0,67.3581,67.4343,67.3295,67.3295,34388.0
2023-09-11 10:35:00,70.71,70.75,70.66,70.74,19759.0,67.3391,67.3771,67.2914,67.3676,19759.0
2023-09-11 10:40:00,70.75,70.78,70.61,70.65,32625.0,67.3771,67.4057,67.2438,67.2819,32625.0
2023-09-11 10:45:00,70.64,70.64,70.45,70.48,15603.0,67.2724,67.2724,67.0914,67.12,15603.0
2023-09-11 10:50:00,70.48,70.48,70.4,70.45,9766.0,67.12,67.12,67.0438,67.0914,9766.0
2023-09-11 10:55:00,70.45,70.48,70.39,70.39,10973.0,67.0914,67.12,67.0343,67.0343,10973.0
2023-09-11 11:00:00,70.4,70.4,70.18,70.21,13268.0,67.0438,67.0438,66.8343,66.8629,13268.0
2023-09-11 11:05:00,70.21,70.38,70.15,70.37,23843.0,66.8629,67.0248,66.8058,67.0153,23843.0
2023-09-11 11:10:00,70.37,70.45,70.36,70.45,21838.0,67.0153,67.0914,67.0057,67.0914,21838.0
2023-09-11 11:15:00,70.45,70.52,70.42,70.5,16548.0,67.0914,67.1581,67.0629,67.1391,16548.0
2023-09-11 11:20:00,70.5,70.5,70.34,70.34,18547.0,67.1391,67.1391,66.9867,66.9867,18547.0
2023-09-11 11:25:00,70.35,70.45,70.34,70.45,13317.0,66.9962,67.0914,66.9867,67.0914,13317.0
2023-09-11 11:30:00,70.46,70.49,70.42,70.47,9839.0,67.101,67.1295,67.0629,67.1105,9839.0
2023-09-11 11:35:00,70.46,70.51,70.44,70.47,6851.0,67.101,67.1486,67.0819,67.1105,6851.0
2023-09-11 11:40:00,70.47,70.51,70.44,70.5,11493.0,67.1105,67.1486,67.0819,67.1391,11493.0
2023-09-11 11:45:00,70.51,70.63,70.5,70.59,25453.0,67.1486,67.2629,67.1391,67.2248,25453.0
2023-09-11 11:50:00,70.59,70.63,70.57,70.63,11470.0,67.2248,67.2629,67.2057,67.2629,11470.0
2023-09-11 11:55:00,70.63,70.65,70.59,70.65,14963.0,67.2629,67.2819,67.2248,67.2819,14963.0
2023-09-11 12:00:00,70.64,70.65,70.51,70.59,24100.0,67.2724,67.2819,67.1486,67.2248,24100.0
2023-09-11 12:05:00,70.59,70.64,70.48,70.58,18199.0,67.2248,67.2724,67.12,67.2153,18199.0
2023-09-11 12:10:00,70.59,70.6,70.47,70.49,17873.0,67.2248,67.2343,67.1105,67.1295,17873.0
2023-09-11 12:15:00,70.49,70.51,70.44,70.45,6156.0,67.1295,67.1486,67.0819,67.0914,6156.0
2023-09-11 12:20:00,70.44,70.46,70.41,70.45,7007.0,67.0819,67.101,67.0534,67.0914,7007.0
2023-09-11 12:25:00,70.46,70.5,70.46,70.46,7582.0,67.101,67.1391,67.101,67.101,7582.0
2023-09-11 12:30:00,70.45,70.45,70.37,70.41,10312.0,67.0914,67.0914,67.0153,67.0534,10312.0
2023-09-11 12:35:00,70.4,70.47,70.37,70.4,9125.0,67.0438,67.1105,67.0153,67.0438,9125.0
2023-09-11 12:40:00,70.4,70.4,70.36,70.36,10498.0,67.0438,67.0438,67.0057,67.0057,10498.0
2023-09-11 12:45:00,70.35,70.39,70.35,70.38,5279.0,66.9962,67.0343,66.9962,67.0248,5279.0
2023-09-11 12:50:00,70.37,70.44,70.37,70.42,8476.0,67.0153,67.0819,67.0153,67.0629,8476.0
2023-09-11 12:55:00,70.44,70.44,70.42,70.42,3760.0,67.0819,67.0819,67.0629,67.0629,3760.0
2023-09-11 13:00:00,70.42,70.43,70.38,70.39,8652.0,67.0629,67.0724,67.0248,67.0343,8652.0
2023-09-11 13:05:00,70.39,70.4,70.33,70.33,7485.0,67.0343,67.0438,66.9772,66.9772,7485.0
2023-09-11 13:10:00,70.32,70.33,70.29,70.31,4981.0,66.9676,66.9772,66.9391,66.9581,4981.0
2023-09-11 13:15:00,70.31,70.32,70.29,70.3,5402.0,66.9581,66.9676,66.9391,66.9486,5402.0
2023-09-11 13:20:00,70.31,70.31,70.25,70.3,11784.0,66.9581,66.9581,66.901,66.9486,11784.0
2023-09-11 13:25:00,70.31,70.31,70.24,70.25,5668.0,66.9581,66.9581,66.8915,66.901,5668.0
2023-09-11 13:30:00,70.24,70.26,70.2,70.21,6633.0,66.8915,66.9105,66.8534,66.8629,6633.0
2023-09-11 13:35:00,70.22,70.23,70.18,70.22,6423.0,66.8724,66.8819,66.8343,66.8724,6423.0
2023-09-11 13:40:00,70.23,70.23,70.15,70.15,8820.0,66.8819,66.8819,66.8058,66.8058,8820.0
2023-09-11 13:45:00,70.14,70.18,70.07,70.09,16391.0,66.7962,66.8343,66.7296,66.7486,16391.0
2023-09-11 13:50:00,70.11,70.11,70.08,70.11,6308.0,66.7677,66.7677,66.7391,66.7677,6308.0
2023-09-11 13:55:00,70.11,70.14,70.1,70.12,10418.0,66.7677,66.7962,66.7581,66.7772,10418.0
2023-09-11 14:00:00,70.12,70.13,70.1,70.12,3618.0,66.7772,66.7867,66.7581,66.7772,3618.0
2023-09-11 14:05:00,70.12,70.13,70.1,70.12,5819.0,66.7772,66.7867,66.7581,66.7772,5819.0
2023-09-11 14:10:00,70.12,70.13,70.06,70.08,7589.0,66.7772,66.7867,66.72,66.7391,7589.0
2023-09-11 14:15:00,70.08,70.09,70.0,70.04,13287.0,66.7391,66.7486,66.6629,66.701,13287.0
2023-09-11 14:20:00,70.04,70.09,70.0,70.07,12383.0,66.701,66.7486,66.6629,66.7296,12383.0
2023-09-11 14:25:00,70.06,70.09,70.05,70.08,6883.0,66.72,66.7486,66.7105,66.7391,6883.0
2023-09-11 14:30:00,70.08,70.1,70.05,70.06,5888.0,66.7391,66.7581,66.7105,66.72,5888.0
2023-09-11 14:35:00,70.07,70.1,70.03,70.08,8481.0,66.7296,66.7581,66.6915,66.7391,8481.0
2023-09-11 14:40:00,70.09,70.11,70.04,70.06,5600.0,66.7486,66.7677,66.701,66.72,5600.0
2023-09-11 14:45:00,70.05,70.07,70.03,70.03,6054.0,66.7105,66.7296,66.6915,66.6915,6054.0
2023-09-11 14:50:00,70.05,70.05,70.01,70.03,7584.0,66.7105,66.7105,66.6724,66.6915,7584.0
2023-09-11 14:55:00,70.03,70.04,69.99,70.01,14711.0,66.6915,66.701,66.6534,66.6724,14711.0
2023-09-11 15:00:00,70.02,70.18,70.01,70.17,15115.0,66.6819,66.8343,66.6724,66.8248,15115.0
2023-09-11 15:05:00,70.18,70.18,70.14,70.15,15670.0,66.8343,66.8343,66.7962,66.8058,15670.0
2023-09-11 15:10:00,70.16,70.18,70.14,70.15,13282.0,66.8153,66.8343,66.7962,66.8058,13282.0
2023-09-11 15:15:00,70.14,70.21,70.13,70.18,21919.0,66.7962,66.8629,66.7867,66.8343,21919.0
2023-09-11 15:20:00,70.19,70.21,70.12,70.16,20508.0,66.8438,66.8629,66.7772,66.8153,20508.0
2023-09-11 15:25:00,70.16,70.17,70.09,70.09,16355.0,66.8153,66.8248,66.7486,66.7486,16355.0
2023-09-11 15:30:00,70.08,70.11,70.06,70.09,12296.0,66.7391,66.7677,66.72,66.7486,12296.0
2023-09-11 15:35:00,70.1,70.18,70.08,70.16,24276.0,66.7581,66.8343,66.7391,66.8153,24276.0
2023-09-11 15:40:00,70.16,70.17,70.09,70.14,30192.0,66.8153,66.8248,66.7486,66.7962,30192.0
2023-09-11 15:45:00,70.12,70.13,70.07,70.09,29402.0,66.7772,66.7867,66.7296,66.7486,29402.0
2023-09-11 15:50:00,70.09,70.15,70.07,70.14,59156.0,66.7486,66.8058,66.7296,66.7962,59156.0
2023-09-11 15:55:00,70.14,70.19,70.08,70.18,111218.0,66.7962,66.8438,66.7391,66.8343,111218.0
2023-09-12 09:30:00,70.35,70.36,70.14,70.2,26082.0,66.9962,67.0057,66.7962,66.8534,26082.0
2023-09-12 09:35:00,70.28,70.35,70.15,70.15,9536.0,66.9296,66.9962,66.8058,66.8058,9536.0
2023-09-12 09:40:00,70.17,70.27,70.12,70.15,8818.0,66.8248,66.92,66.7772,66.8058,8818.0
2023-09-12 09:45:00,70.12,70.13,69.98,70.04,13959.0,66.7772,66.7867,66.6439,66.701,13959.0
2023-09-12 09:50:00,70.04,70.18,70.04,70.1,11143.0,66.701,66.8343,66.701,66.7581,11143.0
2023-09-12 09:55:00,70.09,70.16,70.07,70.09,4780.0,66.7486,66.8153,66.7296,66.7486,4780.0
2023-09-12 10:00:00,70.1,70.15,69.93,70.03,16571.0,66.7581,66.8058,66.5962,66.6915,16571.0
2023-09-12 10:05:00,70.02,70.02,69.88,69.91,4791.0,66.6819,66.6819,66.5486,66.5772,4791.0
2023-09-12 10:10:00,69.92,70.01,69.9,69.92,5684.0,66.5867,66.6724,66.5677,66.5867,5684.0
2023-09-12 10:15:00,69.93,69.96,69.9,69.92,3583.0,66.5962,66.6248,66.5677,66.5867,3583.0
2023-09-12 10:20:00,69.92,69.92,69.81,69.81,7567.0,66.5867,66.5867,66.482,66.482,7567.0
2023-09-12 10:25:00,69.82,69.86,69.79,69.86,8538.0,66.4915,66.5296,66.4629,66.5296,8538.0
2023-09-12 10:30:00,69.85,69.87,69.82,69.82,6382.0,66.5201,66.5391,66.4915,66.4915,6382.0
2023-09-12 10:35:00,69.82,69.82,69.75,69.75,7342.0,66.4915,66.4915,66.4248,66.4248,7342.0
2023-09-12 10:40:00,69.75,69.79,69.74,69.77,6998.0,66.4248,66.4629,66.4153,66.4439,6998.0
2023-09-12 10:45:00,69.77,69.82,69.75,69.82,7288.0,66.4439,66.4915,66.4248,66.4915,7288.0
2023-09-12 10:50:00,69.8,69.86,69.77,69.83,5331.0,66.4724,66.5296,66.4439,66.501,5331.0
2023-09-12 10:55:00,69.85,69.94,69.8,69.86,29148.0,66.5201,66.6058,66.4724,66.5296,29148.0
2023-09-12 11:00:00,69.87,69.92,69.81,69.89,16341.0,66.5391,66.5867,66.482,66.5581,16341.0
2023-09-12 11:05:00,69.91,69.96,69.84,69.93,7499.0,66.5772,66.6248,66.5105,66.5962,7499.0
2023-09-12 11:10:00,69.93,69.96,69.83,69.83,33140.0,66.5962,66.6248,66.501,66.501,33140.0
2023-09-12 11:15:00,69.85,69.86,69.78,69.78,8134.0,66.5201,66.5296,66.4534,66.4534,8134.0
2023-09-12 11:20:00,69.79,69.9,69.79,69.9,6387.0,66.4629,66.5677,66.4629,66.5677,6387.0
2023-09-12 11:25:00,69.89,69.89,69.84,69.89,9368.0,66.5581,66.5581,66.5105,66.5581,9368.0
2023-09-12 11:30:00,69.88,69.9,69.82,69.83,13678.0,66.5486,66.5677,66.4915,66.501,13678.0
2023-09-12 11:35:00,69.84,69.86,69.82,69.83,5398.0,66.5105,66.5296,66.4915,66.501,5398.0
2023-09-12 11:40:00,69.83,69.87,69.79,69.83,13670.0,66.501,66.5391,66.4629,66.501,13670.0
2023-09-12 11:45:00,69.83,69.88,69.82,69.86,4598.0,66.501,66.5486,66.4915,66.5296,4598.0
2023-09-12 11:50:00,69.86,69.96,69.85,69.96,18164.0,66.5296,66.6248,66.5201,66.6248,18164.0
2023-09-12 11:55:00,69.97,69.98,69.93,69.95,7328.0,66.6343,66.6439,66.5962,66.6153,7328.0
2023-09-12 12:00:00,69.94,69.95,69.87,69.9,7454.0,66.6058,66.6153,66.5391,66.5677,7454.0
2023-09-12 12:05:00,69.89,69.89,69.84,69.84,3400.0,66.5581,66.5581,66.5105,66.5105,3400.0
2023-09-12 12:10:00,69.83,69.88,69.82,69.88,10620.0,66.501,66.5486,66.4915,66.5486,10620.0
2023-09-12 12:15:00,69.89,69.93,69.86,69.91,4498.0,66.5581,66.5962,66.5296,66.5772,4498.0
2023-09-12 12:20:00,69.9,69.91,69.85,69.86,4020.0,66.5677,66.5772,66.5201,66.5296,4020.0
2023-09-12 12:25:00,69.86,69.87,69.84,69.86,4382.0,66.5296,66.5391,66.5105,66.5296,4382.0
2023-09-12 12:30:00,69.85,69.89,69.84,69.85,3646.0,66.5201,66.5581,66.5105,66.5201,3646.0
2023-09-12 12:35:00,69.85,69.86,69.81,69.83,5666.0,66.5201,66.5296,66.482,66.501,5666.0
2023-09-12 12:40:00,69.82,69.88,69.82,69.88,4464.0,66.4915,66.5486,66.4915,66.5486,4464.0
2023-09-12 12:45:00,69.87,69.91,69.86,69.91,6791.0,66.5391,66.5772,66.5296,66.5772,6791.0
2023-09-12 12:50:00,69.9,69.91,69.87,69.9,4992.0,66.5677,66.5772,66.5391,66.5677,4992.0
2023-09-12 12:55:00,69.9,69.99,69.88,69.98,12670.0,66.5677,66.6534,66.5486,66.6439,12670.0
2023-09-12 13:00:00,69.98,70.12,69.97,70.12,8266.0,66.6439,66.7772,66.6343,66.7772,8266.0
2023-09-12 13:05:00,70.11,70.12,70.09,70.11,5035.0,66.7677,66.7772,66.7486,66.7677,5035.0
2023-09-12 13:10:00,70.12,70.12,70.06,70.08,8133.0,66.7772,66.7772,66.72,66.7391,8133.0
2023-09-12 13:15:00,70.08,70.13,70.08,70.12,6758.0,66.7391,66.7867,66.7391,66.7772,6758.0
2023-09-12 13:20:00,70.13,70.22,70.12,70.22,6856.0,66.7867,66.8724,66.7772,66.8724,6856.0
2023-09-12 13:25:00,70.23,70.23,70.17,70.18,8663.0,66.8819,66.8819,66.8248,66.8343,8663.0
2023-09-12 13:30:00,70.18,70.2,70.14,70.18,9490.0,66.8343,66.8534,66.7962,66.8343,9490.0
2023-09-12 13:35:00,70.18,70.2,70.12,70.2,12410.0,66.8343,66.8534,66.7772,66.8534,12410.0
2023-09-12 13:40:00,70.21,70.23,70.18,70.23,9529.0,66.8629,66.8819,66.8343,66.8819,9529.0
2023-09-12 13:45:00,70.23,70.23,70.16,70.17,4830.0,66.8819,66.8819,66.8153,66.8248,4830.0
2023-09-12 13:50:00,70.18,70.26,70.16,70.23,13046.0,66.8343,66.9105,66.8153,66.8819,13046.0
2023-09-12 13:55:00,70.2,70.24,70.2,70.24,9874.0,66.8534,66.8915,66.8534,66.8915,9874.0
2023-09-12 14:00:00,70.26,70.26,70.15,70.15,4446.0,66.9105,66.9105,66.8058,66.8058,4446.0
2023-09-12 14:05:00,70.15,70.15,70.04,70.04,7548.0,66.8058,66.8058,66.701,66.701,7548.0
2023-09-12 14:10:00,70.04,70.04,70.01,70.03,7412.0,66.701,66.701,66.6724,66.6915,7412.0
2023-09-12 14:15:00,70.03,70.08,70.03,70.08,8926.0,66.6915,66.7391,66.6915,66.7391,8926.0
2023-09-12 14:20:00,70.1,70.11,70.03,70.08,8284.0,66.7581,66.7677,66.6915,66.7391,8284.0
2023-09-12 14:25:00,70.08,70.13,70.07,70.11,9316.0,66.7391,66.7867,66.7296,66.7677,9316.0
2023-09-12 14:30:00,70.12,70.13,70.07,70.08,8555.0,66.7772,66.7867,66.7296,66.7391,8555.0
2023-09-12 14:35:00,70.06,70.11,70.06,70.11,7598.0,66.72,66.7677,66.72,66.7677,7598.0
2023-09-12 14:40:00,70.12,70.16,70.1,70.14,8222.0,66.7772,66.8153,66.7581,66.7962,8222.0
2023-09-12 14:45:00,70.13,70.14,70.07,70.14,8682.0,66.7867,66.7962,66.7296,66.7962,8682.0
2023-09-12 14:50:00,70.12,70.12,70.02,70.05,7825.0,66.7772,66.7772,66.6819,66.7105,7825.0
2023-09-12 14:55:00,70.04,70.14,70.03,70.13,13087.0,66.701,66.7962,66.6915,66.7867,13087.0
2023-09-12 15:00:00,70.12,70.12,70.01,70.05,11288.0,66.7772,66.7772,66.6724,66.7105,11288.0
2023-09-12 15:05:00,70.05,70.07,70.03,70.04,7967.0,66.7105,66.7296,66.6915,66.701,7967.0
2023-09-12 15:10:00,70.03,70.06,70.0,70.06,10917.0,66.6915,66.72,66.6629,66.72,10917.0
2023-09-12 15:15:00,70.05,70.06,69.99,70.04,13235.0,66.7105,66.72,66.6534,66.701,13235.0
2023-09-12 15:20:00,70.04,70.05,69.96,70.0,15798.0,66.701,66.7105,66.6248,66.6629,15798.0
2023-09-12 15:25:00,70.0,70.02,70.0,70.0,10235.0,66.6629,66.6819,66.6629,66.6629,10235.0
2023-09-12 15:30:00,70.01,70.1,70.0,70.09,13931.0,66.6724,66.7581,66.6629,66.7486,13931.0
2023-09-12 15:35:00,70.09,70.09,70.04,70.05,22139.0,66.7486,66.7486,66.701,66.7105,22139.0
2023-09-12 15:40:00,70.05,70.09,70.02,70.04,48425.0,66.7105,66.7486,66.6819,66.701,48425.0
2023-09-12 15:45:00,70.04,70.04,69.95,69.97,52622.0,66.701,66.701,66.6153,66.6343,52622.0
2023-09-12 15:50:00,69.96,70.07,69.96,70.04,84864.0,66.6248,66.7296,66.6248,66.701,84864.0
2023-09-12 15:55:00,70.04,70.07,69.91,69.97,229522.0,66.701,66.7296,66.5772,66.6343,229522.0
2023-09-13 09:30:00,70.13,70.19,70.0,70.19,11872.0,66.7867,66.8438,66.6629,66.8438,11872.0
2023-09-13 09:35:00,70.14,70.14,69.87,69.91,3759.0,66.7962,66.7962,66.5391,66.5772,3759.0
2023-09-13 09:40:00,69.93,69.93,69.6,69.63,7922.0,66.5962,66.5962,66.282,66.3105,7922.0
2023-09-13 09:45:00,69.62,69.75,69.53,69.63,75475.0,66.301,66.4248,66.2153,66.3105,75475.0
2023-09-13 09:50:00,69.65,69.65,69.58,69.64,2927.0,66.3296,66.3296,66.2629,66.3201,2927.0
2023-09-13 09:55:00,69.64,69.69,69.59,69.62,6728.0,66.3201,66.3677,66.2724,66.301,6728.0
2023-09-13 10:00:00,69.59,69.68,69.51,69.59,24722.0,66.2724,66.3582,66.1963,66.2724,24722.0
2023-09-13 10:05:00,69.55,69.56,69.42,69.47,10099.0,66.2344,66.2439,66.1106,66.1582,10099.0
2023-09-13 10:10:00,69.48,69.61,69.47,69.56,11290.0,66.1677,66.2915,66.1582,66.2439,11290.0
2023-09-13 10:15:00,69.59,69.68,69.59,69.62,5487.0,66.2724,66.3582,66.2724,66.301,5487.0
2023-09-13 10:20:00,69.63,69.67,69.63,69.65,6654.0,66.3105,66.3486,66.3105,66.3296,6654.0
2023-09-13 10:25:00,69.64,69.64,69.57,69.62,2742.0,66.3201,66.3201,66.2534,66.301,2742.0
2023-09-13 10:30:00,69.6,69.66,69.54,69.65,111600.0,66.282,66.3391,66.2248,66.3296,111600.0
2023-09-13 10:35:00,69.65,69.7,69.64,69.66,17115.0,66.3296,66.3772,66.3201,66.3391,17115.0
2023-09-13 10:40:00,69.69,69.69,69.62,69.68,1863.0,66.3677,66.3677,66.301,66.3582,1863.0
2023-09-13 10:45:00,69.67,69.7,69.64,69.67,2572.0,66.3486,66.3772,66.3201,66.3486,2572.0
2023-09-13 10:50:00,69.67,69.74,69.64,69.73,8000.0,66.3486,66.4153,66.3201,66.4058,8000.0
2023-09-13 10:55:00,69.76,69.78,69.72,69.73,2515.0,66.4343,66.4534,66.3963,66.4058,2515.0
2023-09-13 11:00:00,69.76,69.8,69.72,69.8,5088.0,66.4343,66.4724,66.3963,66.4724,5088.0
2023-09-13 11:05:00,69.8,69.88,69.79,69.82,21946.0,66.4724,66.5486,66.4629,66.4915,21946.0
2023-09-13 11:10:00,69.84,69.85,69.78,69.84,4965.0,66.5105,66.5201,66.4534,66.5105,4965.0
2023-09-13 11:15:00,69.85,69.9,69.83,69.85,5867.0,66.5201,66.5677,66.501,66.5201,5867.0
2023-09-13 11:20:00,69.83,69.83,69.79,69.82,4233.0,66.501,66.501,66.4629,66.4915,4233.0
2023-09-13 11:25:00,69.84,69.84,69.78,69.78,4822.0,66.5105,66.5105,66.4534,66.4534,4822.0
2023-09-13 11:30:00,69.75,69.81,69.71,69.75,7391.0,66.4248,66.482,66.3867,66.4248,7391.0
2023-09-13 11:35:00,69.75,69.8,69.75,69.75,6103.0,66.4248,66.4724,66.4248,66.4248,6103.0
2023-09-13 11:40:00,69.74,69.8,69.74,69.78,5769.0,66.4153,66.4724,66.4153,66.4534,5769.0
2023-09-13 11:45:00,69.78,69.79,69.72,69.75,3952.0,66.4534,66.4629,66.3963,66.4248,3952.0
2023-09-13 11:50:00,69.76,69.81,69.74,69.77,4538.0,66.4343,66.482,66.4153,66.4439,4538.0
2023-09-13 11:55:00,69.75,69.77,69.7,69.72,14669.0,66.4248,66.4439,66.3772,66.3963,14669.0
2023-09-13 12:00:00,69.72,69.75,69.71,69.73,15772.0,66.3963,66.4248,66.3867,66.4058,15772.0
2023-09-13 12:05:00,69.72,69.78,69.7,69.78,17850.0,66.3963,66.4534,66.3772,66.4534,17850.0
2023-09-13 12:10:00,69.79,69.8,69.77,69.78,9129.0,66.4629,66.4724,66.4439,66.4534,9129.0
2023-09-13 12:15:00,69.78,69.88,69.77,69.8,22417.0,66.4534,66.5486,66.4439,66.4724,22417.0
2023-09-13 12:20:00,69.77,69.79,69.71,69.71,2032.0,66.4439,66.4629,66.3867,66.3867,2032.0
2023-09-13 12:25:00,69.71,69.75,69.71,69.71,9874.0,66.3867,66.4248,66.3867,66.3867,9874.0
2023-09-13 12:30:00,69.73,69.74,69.66,69.72,6920.0,66.4058,66.4153,66.3391,66.3963,6920.0
2023-09-13 12:35:00,69.7,69.73,69.69,69.72,20710.0,66.3772,66.4058,66.3677,66.3963,20710.0
2023-09-13 12:40:00,69.71,69.78,69.7,69.78,9703.0,66.3867,66.4534,66.3772,66.4534,9703.0
2023-09-13 12:45:00,69.75,69.81,69.74,69.81,20858.0,66.4248,66.482,66.4153,66.482,20858.0
2023-09-13 12:50:00,69.8,69.8,69.74,69.74,4827.0,66.4724,66.4724,66.4153,66.4153,4827.0
2023-09-13 12:55:00,69.77,69.79,69.76,69.76,3012.0,66.4439,66.4629,66.4343,66.4343,3012.0
2023-09-13 13:00:00,69.76,69.83,69.72,69.78,10915.0,66.4343,66.501,66.3963,66.4534,10915.0
2023-09-13 13:05:00,69.78,69.81,69.77,69.78,1444.0,66.4534,66.482,66.4439,66.4534,1444.0
2023-09-13 13:10:00,69.78,69.81,69.77,69.78,3593.0,66.4534,66.482,66.4439,66.4534,3593.0
2023-09-13 13:15:00,69.76,69.79,69.76,69.78,3059.0,66.4343,66.4629,66.4343,66.4534,3059.0
2023-09-13 13:20:00,69.77,69.81,69.77,69.79,2512.0,66.4439,66.482,66.4439,66.4629,2512.0
2023-09-13 13:25:00,69.76,69.77,69.76,69.76,2252.0,66.4343,66.4439,66.4343,66.4343,2252.0
2023-09-13 13:30:00,69.78,69.84,69.76,69.82,8035.0,66.4534,66.5105,66.4343,66.4915,8035.0
2023-09-13 13:35:00,69.81,69.82,69.77,69.77,4194.0,66.482,66.4915,66.4439,66.4439,4194.0
2023-09-13 13:40:00,69.78,69.78,69.74,69.76,4305.0,66.4534,66.4534,66.4153,66.4343,4305.0
2023-09-13 13:45:00,69.77,69.82,69.77,69.81,10930.0,66.4439,66.4915,66.4439,66.482,10930.0
2023-09-13 13:50:00,69.81,69.83,69.8,69.81,4548.0,66.482,66.501,66.4724,66.482,4548.0
2023-09-13 13:55:00,69.81,69.84,69.79,69.82,8068.0,66.482,66.5105,66.4629,66.4915,8068.0
2023-09-13 14:00:00,69.81,69.89,69.8,69.86,18490.0,66.482,66.5581,66.4724,66.5296,18490.0
2023-09-13 14:05:00,69.87,69.92,69.86,69.91,11501.0,66.5391,66.5867,66.5296,66.5772,11501.0
2023-09-13 14:10:00,69.91,69.92,69.85,69.86,5030.0,66.5772,66.5867,66.5201,66.5296,5030.0
2023-09-13 14:15:00,69.86,69.92,69.84,69.89,15371.0,66.5296,66.5867,66.5105,66.5581,15371.0
2023-09-13 14:20:00,69.89,69.95,69.89,69.94,7316.0,66.5581,66.6153,66.5581,66.6058,7316.0
2023-09-13 14:25:00,69.95,69.95,69.9,69.93,4428.0,66.6153,66.6153,66.5677,66.5962,4428.0
2023-09-13 14:30:00,69.91,69.94,69.86,69.91,15354.0,66.5772,66.6058,66.5296,66.5772,15354.0
2023-09-13 14:35:00,69.91,69.99,69.9,69.96,34396.0,66.5772,66.6534,66.5677,66.6248,34396.0
2023-09-13 14:40:00,69.96,69.97,69.92,69.95,6792.0,66.6248,66.6343,66.5867,66.6153,6792.0
2023-09-13 14:45:00,69.94,69.98,69.94,69.94,7358.0,66.6058,66.6439,66.6058,66.6058,7358.0
2023-09-13 14:50:00,69.95,69.95,69.88,69.88,16828.0,66.6153,66.6153,66.5486,66.5486,16828.0
2023-09-13 14:55:00,69.88,69.95,69.86,69.94,8232.0,66.5486,66.6153,66.5296,66.6058,8232.0
2023-09-13 15:00:00,69.94,69.96,69.87,69.87,18304.0,66.6058,66.6248,66.5391,66.5391,18304.0
2023-09-13 15:05:00,69.86,69.95,69.84,69.92,21973.0,66.5296,66.6153,66.5105,66.5867,21973.0
2023-09-13 15:10:00,69.91,69.94,69.85,69.85,8107.0,66.5772,66.6058,66.5201,66.5201,8107.0
2023-09-13 15:15:00,69.85,69.93,69.83,69.87,23914.0,66.5201,66.5962,66.501,66.5391,23914.0
2023-09-13 15:20:00,69.89,69.89,69.8,69.81,9798.0,66.5581,66.5581,66.4724,66.482,9798.0
2023-09-13 15:25:00,69.81,69.86,69.8,69.85,14473.0,66.482,66.5296,66.4724,66.5201,14473.0
2023-09-13 15:30:00,69.85,69.89,69.84,69.85,12470.0,66.5201,66.5581,66.5105,66.5201,12470.0
2023-09-13 15:35:00,69.86,69.89,69.83,69.88,20273.0,66.5296,66.5581,66.501,66.5486,20273.0
2023-09-13 15:40:00,69.88,69.9,69.86,69.88,11092.0,66.5486,66.5677,66.5296,66.5486,11092.0
2023-09-13 15:45:00,69.88,69.91,69.85,69.88,23983.0,66.5486,66.5772,66.5201,66.5486,23983.0
2023-09-13 15:50:00,69.87,69.9,69.84,69.87,43926.0,66.5391,66.5677,66.5105,66.5391,43926.0
2023-09-13 15:55:00,69.87,69.94,69.86,69.92,107410.0,66.5391,66.6058,66.5296,66.5867,107410.0
2023-09-14 09:30:00,70.24,70.48,70.24,70.48,44194.0,66.8915,67.12,66.8915,67.12,44194.0
2023-09-14 09:35:00,70.5,70.6,70.43,70.43,10647.0,67.1391,67.2343,67.0724,67.0724,10647.0
2023-09-14 09:40:00,70.42,70.42,70.33,70.33,6763.0,67.0629,67.0629,66.9772,66.9772,6763.0
2023-09-14 09:45:00,70.36,70.47,70.33,70.41,9478.0,67.0057,67.1105,66.9772,67.0534,9478.0
2023-09-14 09:50:00,70.46,70.65,70.43,70.65,9271.0,67.101,67.2819,67.0724,67.2819,9271.0
2023-09-14 09:55:00,70.66,70.75,70.61,70.75,14676.0,67.2914,67.3771,67.2438,67.3771,14676.0
2023-09-14 10:00:00,70.78,70.81,70.6,70.62,11491.0,67.4057,67.4343,67.2343,67.2533,11491.0
2023-09-14 10:05:00,70.62,70.67,70.6,70.66,14402.0,67.2533,67.301,67.2343,67.2914,14402.0
2023-09-14 10:10:00,70.66,70.73,70.61,70.61,11386.0,67.2914,67.3581,67.2438,67.2438,11386.0
2023-09-14 10:15:00,70.59,70.7,70.59,70.68,10284.0,67.2248,67.3295,67.2248,67.3105,10284.0
2023-09-14 10:20:00,70.69,70.79,70.68,70.75,15421.0,67.32,67.4152,67.3105,67.3771,15421.0
2023-09-14 10:25:00,70.76,70.8,70.72,70.76,9707.0,67.3867,67.4248,67.3486,67.3867,9707.0
2023-09-14 10:30:00,70.77,70.8,70.72,70.76,29506.0,67.3962,67.4248,67.3486,67.3867,29506.0
2023-09-14 10:35:00,70.74,70.76,70.61,70.62,9472.0,67.3676,67.3867,67.2438,67.2533,9472.0
2023-09-14 10:40:00,70.63,70.66,70.49,70.49,6745.0,67.2629,67.2914,67.1295,67.1295,6745.0
2023-09-14 10:45:00,70.53,70.63,70.49,70.63,10747.0,67.1676,67.2629,67.1295,67.2629,10747.0
2023-09-14 10:50:00,70.65,70.69,70.64,70.64,5781.0,67.2819,67.32,67.2724,67.2724,5781.0
2023-09-14 10:55:00,70.59,70.62,70.57,70.6,6465.0,67.2248,67.2533,67.2057,67.2343,6465.0
2023-09-14 11:00:00,70.61,70.63,70.52,70.55,6106.0,67.2438,67.2629,67.1581,67.1867,6106.0
2023-09-14 11:05:00,70.56,70.59,70.54,70.58,5962.0,67.1962,67.2248,67.1772,67.2153,5962.0
2023-09-14 11:10:00,70.6,70.62,70.56,70.62,6961.0,67.2343,67.2533,67.1962,67.2533,6961.0
2023-09-14 11:15:00,70.62,70.65,70.61,70.65,6906.0,67.2533,67.2819,67.2438,67.2819,6906.0
2023-09-14 11:20:00,70.67,70.67,70.62,70.65,4492.0,67.301,67.301,67.2533,67.2819,4492.0
2023-09-14 11:25:00,70.65,70.65,70.6,70.64,4670.0,67.2819,67.2819,67.2343,67.2724,4670.0
2023-09-14 11:30:00,70.65,70.78,70.65,70.74,4099.0,67.2819,67.4057,67.2819,67.3676,4099.0
2023-09-14 11:35:00,70.76,70.86,70.76,70.86,6322.0,67.3867,67.4819,67.3867,67.4819,6322.0
2023-09-14 11:40:00,70.86,70.95,70.83,70.94,8656.0,67.4819,67.5676,67.4533,67.5581,8656.0
2023-09-14 11:45:00,70.92,70.95,70.92,70.92,4806.0,67.539,67.5676,67.539,67.539,4806.0
2023-09-14 11:50:00,70.9,70.9,70.81,70.81,4126.0,67.52,67.52,67.4343,67.4343,4126.0
2023-09-14 11:55:00,70.82,70.9,70.79,70.88,8348.0,67.4438,67.52,67.4152,67.5009,8348.0
2023-09-14 12:00:00,70.87,70.89,70.81,70.83,5040.0,67.4914,67.5105,67.4343,67.4533,5040.0
2023-09-14 12:05:00,70.81,70.9,70.8,70.9,7202.0,67.4343,67.52,67.4248,67.52,7202.0
2023-09-14 12:10:00,70.92,70.92,70.85,70.85,8710.0,67.539,67.539,67.4724,67.4724,8710.0
2023-09-14 12:15:00,70.87,70.88,70.82,70.85,4808.0,67.4914,67.5009,67.4438,67.4724,4808.0
2023-09-14 12:20:00,70.85,70.86,70.77,70.84,11689.0,67.4724,67.4819,67.3962,67.4629,11689.0
2023-09-14 12:25:00,70.81,70.84,70.76,70.82,9100.0,67.4343,67.4629,67.3867,67.4438,9100.0
2023-09-14 12:30:00,70.83,70.96,70.83,70.93,4362.0,67.4533,67.5771,67.4533,67.5486,4362.0
2023-09-14 12:35:00,70.94,70.96,70.89,70.94,4340.0,67.5581,67.5771,67.5105,67.5581,4340.0
2023-09-14 12:40:00,70.93,70.95,70.9,70.92,4006.0,67.5486,67.5676,67.52,67.539,4006.0
2023-09-14 12:45:00,70.94,70.98,70.88,70.9,5986.0,67.5581,67.5962,67.5009,67.52,5986.0
2023-09-14 12:50:00,70.9,70.98,70.9,70.98,3584.0,67.52,67.5962,67.52,67.5962,3584.0
2023-09-14 12:55:00,70.99,71.08,70.97,71.08,9128.0,67.6057,67.6914,67.5867,67.6914,9128.0
2023-09-14 13:00:00,71.09,71.1,71.0,71.02,7006.0,67.7009,67.7105,67.6152,67.6343,7006.0
2023-09-14 13:05:00,71.03,71.06,71.01,71.05,3441.0,67.6438,67.6724,67.6248,67.6628,3441.0
2023-09-14 13:10:00,71.04,71.07,71.02,71.06,4200.0,67.6533,67.6819,67.6343,67.6724,4200.0
2023-09-14 13:15:00,71.06,71.08,71.02,71.03,5109.0,67.6724,67.6914,67.6343,67.6438,5109.0
2023-09-14 13:20:00,71.02,71.08,71.02,71.06,3129.0,67.6343,67.6914,67.6343,67.6724,3129.0
2023-09-14 13:25:00,71.07,71.13,71.06,71.12,4676.0,67.6819,67.739,67.6724,67.7295,4676.0
2023-09-14 13:30:00,71.12,71.16,71.06,71.08,9771.0,67.7295,67.7676,67.6724,67.6914,9771.0
2023-09-14 13:35:00,71.08,71.1,71.06,71.07,8186.0,67.6914,67.7105,67.6724,67.6819,8186.0
2023-09-14 13:40:00,71.07,71.09,71.03,71.06,7631.0,67.6819,67.7009,67.6438,67.6724,7631.0
2023-09-14 13:45:00,71.06,71.09,71.05,71.06,6789.0,67.6724,67.7009,67.6628,67.6724,6789.0
2023-09-14 13:50:00,71.07,71.14,71.06,71.13,7148.0,67.6819,67.7486,67.6724,67.739,7148.0
2023-09-14 13:55:00,71.13,71.14,71.09,71.11,3888.0,67.739,67.7486,67.7009,67.72,3888.0
2023-09-14 14:00:00,71.11,71.14,71.09,71.11,11200.0,67.72,67.7486,67.7009,67.72,11200.0
2023-09-14 14:05:00,71.13,71.14,71.08,71.09,6500.0,67.739,67.7486,67.6914,67.7009,6500.0
2023-09-14 14:10:00,71.1,71.15,71.09,71.11,8030.0,67.7105,67.7581,67.7009,67.72,8030.0
2023-09-14 14:15:00,71.11,71.15,71.1,71.13,12289.0,67.72,67.7581,67.7105,67.739,12289.0
2023-09-14 14:20:00,71.14,71.18,71.14,71.18,9083.0,67.7486,67.7866,67.7486,67.7866,9083.0
2023-09-14 14:25:00,71.19,71.22,71.18,71.2,8247.0,67.7962,67.8247,67.7866,67.8057,8247.0
2023-09-14 14:30:00,71.2,71.2,71.11,71.11,8054.0,67.8057,67.8057,67.72,67.72,8054.0
2023-09-14 14:35:00,71.11,71.23,71.1,71.16,9489.0,67.72,67.8343,67.7105,67.7676,9489.0
2023-09-14 14:40:00,71.17,71.19,71.15,71.17,6328.0,67.7771,67.7962,67.7581,67.7771,6328.0
2023-09-14 14:45:00,71.16,71.18,71.13,71.16,10265.0,67.7676,67.7866,67.739,67.7676,10265.0
2023-09-14 14:50:00,71.16,71.16,71.08,71.09,9812.0,67.7676,67.7676,67.6914,67.7009,9812.0
2023-09-14 14:55:00,71.1,71.1,71.05,71.07,6832.0,67.7105,67.7105,67.6628,67.6819,6832.0
2023-09-14 15:00:00,71.06,71.13,71.03,71.13,9232.0,67.6724,67.739,67.6438,67.739,9232.0
2023-09-14 15:05:00,71.14,71.14,71.08,71.09,7129.0,67.7486,67.7486,67.6914,67.7009,7129.0
2023-09-14 15:10:00,71.08,71.11,71.08,71.09,10578.0,67.6914,67.72,67.6914,67.7009,10578.0
2023-09-14 15:15:00,71.09,71.16,71.09,71.16,8071.0,67.7009,67.7676,67.7009,67.7676,8071.0
2023-09-14 15:20:00,71.15,71.17,71.14,71.15,12768.0,67.7581,67.7771,67.7486,67.7581,12768.0
2023-09-14 15:25:00,71.14,71.16,71.13,71.15,13526.0,67.7486,67.7676,67.739,67.7581,13526.0
2023-09-14 15:30:00,71.15,71.16,71.03,71.04,21918.0,67.7581,67.7676,67.6438,67.6533,21918.0
2023-09-14 15:35:00,71.04,71.06,70.95,70.95,19433.0,67.6533,67.6724,67.5676,67.5676,19433.0
2023-09-14 15:40:00,70.95,71.06,70.92,71.06,35141.0,67.5676,67.6724,67.539,67.6724,35141.0
2023-09-14 15:45:00,71.06,71.08,71.02,71.08,24729.0,67.6724,67.6914,67.6343,67.6914,24729.0
2023-09-14 15:50:00,71.09,71.11,71.05,71.06,48292.0,67.7009,67.72,67.6628,67.6724,48292.0
2023-09-14 15:55:00,71.06,71.11,70.97,71.08,132821.0,67.6724,67.72,67.5867,67.6914,132821.0
2023-09-15 09:30:00,71.18,71.27,70.96,71.19,499593.0,67.7866,67.8724,67.5771,67.7962,499593.0
2023-09-15 09:35:00,71.23,71.31,71.08,71.2,8786.0,67.8343,67.9105,67.6914,67.8057,8786.0
2023-09-15 09:40:00,71.19,71.38,71.16,71.38,6606.0,67.7962,67.9771,67.7676,67.9771,6606.0
2023-09-15 09:45:00,71.37,71.37,71.27,71.36,15448.0,67.9676,67.9676,67.8724,67.9581,15448.0
2023-09-15 09:50:00,71.35,71.37,71.24,71.37,7937.0,67.9485,67.9676,67.8438,67.9676,7937.0
2023-09-15 09:55:00,71.38,71.43,71.37,71.39,9676.0,67.9771,68.0247,67.9676,67.9866,9676.0
2023-09-15 10:00:00,71.4,71.47,71.39,71.42,11629.0,67.9962,68.0628,67.9866,68.0152,11629.0
2023-09-15 10:05:00,71.43,71.52,71.4,71.52,12864.0,68.0247,68.1104,67.9962,68.1104,12864.0
2023-09-15 10:10:00,71.51,71.52,71.4,71.42,11620.0,68.1009,68.1104,67.9962,68.0152,11620.0
2023-09-15 10:15:00,71.42,71.49,71.38,71.48,8297.0,68.0152,68.0819,67.9771,68.0723,8297.0
2023-09-15 10:20:00,71.49,71.51,71.41,71.43,13811.0,68.0819,68.1009,68.0057,68.0247,13811.0
2023-09-15 10:25:00,71.41,71.47,71.39,71.43,5669.0,68.0057,68.0628,67.9866,68.0247,5669.0
2023-09-15 10:30:00,71.41,71.45,71.39,71.42,8714.0,68.0057,68.0438,67.9866,68.0152,8714.0
2023-09-15 10:35:00,71.42,71.43,71.3,71.31,7230.0,68.0152,68.0247,67.9009,67.9105,7230.0
2023-09-15 10:40:00,71.31,71.31,71.24,71.25,2904.0,67.9105,67.9105,67.8438,67.8533,2904.0
2023-09-15 10:45:00,71.25,71.33,71.25,71.32,7267.0,67.8533,67.9295,67.8533,67.92,7267.0
2023-09-15 10:50:00,71.33,71.34,71.21,71.22,8173.0,67.9295,67.939,67.8152,67.8247,8173.0
2023-09-15 10:55:00,71.21,71.21,71.12,71.15,4518.0,67.8152,67.8152,67.7295,67.7581,4518.0
2023-09-15 11:00:00,71.15,71.21,71.08,71.21,8763.0,67.7581,67.8152,67.6914,67.8152,8763.0
2023-09-15 11:05:00,71.2,71.32,71.2,71.3,6688.0,67.8057,67.92,67.8057,67.9009,6688.0
2023-09-15 11:10:00,71.3,71.36,71.3,71.34,10934.0,67.9009,67.9581,67.9009,67.939,10934.0
2023-09-15 11:15:00,71.34,71.37,71.31,71.36,4916.0,67.939,67.9676,67.9105,67.9581,4916.0
2023-09-15 11:20:00,71.39,71.44,71.34,71.42,3494.0,67.9866,68.0343,67.939,68.0152,3494.0
2023-09-15 11:25:00,71.4,71.44,71.32,71.44,6272.0,67.9962,68.0343,67.92,68.0343,6272.0
2023-09-15 11:30:00,71.42,71.49,71.41,71.45,6038.0,68.0152,68.0819,68.0057,68.0438,6038.0
2023-09-15 11:35:00,71.44,71.45,71.35,71.36,5905.0,68.0343,68.0438,67.9485,67.9581,5905.0
2023-09-15 11:40:00,71.37,71.47,71.35,71.47,2460.0,67.9676,68.0628,67.9485,68.0628,2460.0
2023-09-15 11:45:00,71.45,71.46,71.36,71.37,24850.0,68.0438,68.0533,67.9581,67.9676,24850.0
2023-09-15 11:50:00,71.37,71.44,71.31,71.44,5800.0,67.9676,68.0343,67.9105,68.0343,5800.0
2023-09-15 11:55:00,71.43,71.48,71.42,71.47,6093.0,68.0247,68.0723,68.0152,68.0628,6093.0
2023-09-15 12:00:00,71.5,71.51,71.43,71.51,5839.0,68.0914,68.1009,68.0247,68.1009,5839.0
2023-09-15 12:05:00,71.5,71.5,71.45,71.47,4112.0,68.0914,68.0914,68.0438,68.0628,4112.0
2023-09-15 12:10:00,71.46,71.51,71.45,71.5,7493.0,68.0533,68.1009,68.0438,68.0914,7493.0
2023-09-15 12:15:00,71.5,71.52,71.45,71.48,5962.0,68.0914,68.1104,68.0438,68.0723,5962.0
2023-09-15 12:20:00,71.49,71.51,71.45,71.5,5271.0,68.0819,68.1009,68.0438,68.0914,5271.0
2023-09-15 12:25:00,71.48,71.51,71.46,71.48,3171.0,68.0723,68.1009,68.0533,68.0723,3171.0
2023-09-15 12:30:00,71.47,71.48,71.42,71.47,4190.0,68.0628,68.0723,68.0152,68.0628,4190.0
2023-09-15 12:35:00,71.46,71.46,71.41,71.45,4599.0,68.0533,68.0533,68.0057,68.0438,4599.0
2023-09-15 12:40:00,71.45,71.46,71.4,71.44,4017.0,68.0438,68.0533,67.9962,68.0343,4017.0
2023-09-15 12:45:00,71.44,71.49,71.41,71.48,9050.0,68.0343,68.0819,68.0057,68.0723,9050.0
2023-09-15 12:50:00,71.48,71.53,71.47,71.48,21518.0,68.0723,68.12,68.0628,68.0723,21518.0
2023-09-15 12:55:00,71.47,71.47,71.43,71.46,4113.0,68.0628,68.0628,68.0247,68.0533,4113.0
2023-09-15 13:00:00,71.47,71.47,71.41,71.42,6700.0,68.0628,68.0628,68.0057,68.0152,6700.0
2023-09-15 13:05:00,71.42,71.42,71.37,71.38,20314.0,68.0152,68.0152,67.9676,67.9771,20314.0
2023-09-15 13:10:00,71.38,71.39,71.26,71.27,5921.0,67.9771,67.9866,67.8628,67.8724,5921.0
2023-09-15 13:15:00,71.26,71.27,71.18,71.18,5307.0,67.8628,67.8724,67.7866,67.7866,5307.0
2023-09-15 13:20:00,71.17,71.17,71.09,71.11,4787.0,67.7771,67.7771,67.7009,67.72,4787.0
2023-09-15 13:25:00,71.11,71.16,71.11,71.15,4375.0,67.72,67.7676,67.72,67.7581,4375.0
2023-09-15 13:30:00,71.15,71.26,71.12,71.21,11184.0,67.7581,67.8628,67.7295,67.8152,11184.0
2023-09-15 13:35:00,71.23,71.27,71.19,71.27,8344.0,67.8343,67.8724,67.7962,67.8724,8344.0
2023-09-15 13:40:00,71.25,71.32,71.22,71.31,7861.0,67.8533,67.92,67.8247,67.9105,7861.0
2023-09-15 13:45:00,71.32,71.41,71.32,71.41,8605.0,67.92,68.0057,67.92,68.0057,8605.0
2023-09-15 13:50:00,71.4,71.4,71.32,71.33,9859.0,67.9962,67.9962,67.92,67.9295,9859.0
2023-09-15 13:55:00,71.34,71.36,71.28,71.34,7598.0,67.939,67.9581,67.8819,67.939,7598.0
2023-09-15 14:00:00,71.35,71.35,71.26,71.28,7813.0,67.9485,67.9485,67.8628,67.8819,7813.0
2023-09-15 14:05:00,71.27,71.27,71.2,71.23,5798.0,67.8724,67.8724,67.8057,67.8343,5798.0
2023-09-15 14:10:00,71.22,71.3,71.19,71.23,17966.0,67.8247,67.9009,67.7962,67.8343,17966.0
2023-09-15 14:15:00,71.23,71.33,71.23,71.33,7161.0,67.8343,67.9295,67.8343,67.9295,7161.0
2023-09-15 14:20:00,71.34,71.43,71.33,71.4,10160.0,67.939,68.0247,67.9295,67.9962,10160.0
2023-09-15 14:25:00,71.4,71.4,71.31,71.32,8815.0,67.9962,67.9962,67.9105,67.92,8815.0
2023-09-15 14:30:00,71.32,71.36,71.26,71.36,12658.0,67.92,67.9581,67.8628,67.9581,12658.0
2023-09-15 14:35:00,71.37,71.49,71.34,71.43,67161.0,67.9676,68.0819,67.939,68.0247,67161.0
2023-09-15 14:40:00,71.43,71.47,71.41,71.45,7302.0,68.0247,68.0628,68.0057,68.0438,7302.0
2023-09-15 14:45:00,71.46,71.49,71.46,71.48,8035.0,68.0533,68.0819,68.0533,68.0723,8035.0
2023-09-15 14:50:00,71.49,71.54,71.48,71.53,9631.0,68.0819,68.1295,68.0723,68.12,9631.0
2023-09-15 14:55:00,71.54,71.63,71.54,71.62,10939.0,68.1295,68.2152,68.1295,68.2057,10939.0
2023-09-15 15:00:00,71.62,71.62,71.54,71.55,7319.0,68.2057,68.2057,68.1295,68.139,7319.0
2023-09-15 15:05:00,71.55,71.62,71.55,71.59,13060.0,68.139,68.2057,68.139,68.1771,13060.0
2023-09-15 15:10:00,71.59,71.64,71.58,71.59,9942.0,68.1771,68.2247,68.1676,68.1771,9942.0
2023-09-15 15:15:00,71.59,71.62,71.58,71.61,12668.0,68.1771,68.2057,68.1676,68.1961,12668.0
2023-09-15 15:20:00,71.6,71.65,71.58,71.63,13387.0,68.1866,68.2342,68.1676,68.2152,13387.0
2023-09-15 15:25:00,71.63,71.64,71.59,71.6,12149.0,68.2152,68.2247,68.1771,68.1866,12149.0
2023-09-15 15:30:00,71.6,71.63,71.52,71.53,19141.0,68.1866,68.2152,68.1104,68.12,19141.0
2023-09-15 15:35:00,71.53,71.54,71.41,71.42,18893.0,68.12,68.1295,68.0057,68.0152,18893.0
2023-09-15 15:40:00,71.42,71.42,71.34,71.35,29315.0,68.0152,68.0152,67.939,67.9485,29315.0
2023-09-15 15:45:00,71.34,71.39,71.3,71.34,47352.0,67.939,67.9866,67.9009,67.939,47352.0
2023-09-15 15:50:00,71.34,71.34,71.13,71.14,66649.0,67.939,67.939,67.739,67.7486,66649.0
2023-09-15 15:55:00,71.14,71.14,70.99,71.02,193941.0,67.7486,67.7486,67.6057,67.6343,193941.0
2023-09-18 09:30:00,71.05,71.11,70.8,71.01,24868.0,67.6628,67.72,67.4248,67.6248,24868.0
2023-09-18 09:35:00,70.85,70.9,70.77,70.82,2398.0,67.4724,67.52,67.3962,67.4438,2398.0
2023-09-18 09:40:00,70.89,70.9,70.61,70.64,4919.0,67.5105,67.52,67.2438,67.2724,4919.0
2023-09-18 09:45:00,70.67,70.7,70.58,70.61,7456.0,67.301,67.3295,67.2153,67.2438,7456.0
2023-09-18 09:50:00,70.59,70.67,70.52,70.61,6188.0,67.2248,67.301,67.1581,67.2438,6188.0
2023-09-18 09:55:00,70.6,70.67,70.52,70.6,38494.0,67.2343,67.301,67.1581,67.2343,38494.0
2023-09-18 10:00:00,70.61,70.64,70.45,70.47,10315.0,67.2438,67.2724,67.0914,67.1105,10315.0
2023-09-18 10:05:00,70.5,70.56,70.32,70.55,17174.0,67.1391,67.1962,66.9676,67.1867,17174.0
2023-09-18 10:10:00,70.52,70.63,70.52,70.56,6807.0,67.1581,67.2629,67.1581,67.1962,6807.0
2023-09-18 10:15:00,70.57,70.66,70.52,70.64,24885.0,67.2057,67.2914,67.1581,67.2724,24885.0
2023-09-18 10:20:00,70.64,70.82,70.63,70.76,26406.0,67.2724,67.4438,67.2629,67.3867,26406.0
2023-09-18 10:25:00,70.77,70.81,70.76,70.78,4422.0,67.3962,67.4343,67.3867,67.4057,4422.0
2023-09-18 10:30:00,70.76,70.81,70.73,70.79,7255.0,67.3867,67.4343,67.3581,67.4152,7255.0
2023-09-18 10:35:00,70.81,70.86,70.81,70.84,9274.0,67.4343,67.4819,67.4343,67.4629,9274.0
2023-09-18 10:40:00,70.85,70.93,70.82,70.91,7979.0,67.4724,67.5486,67.4438,67.5295,7979.0
2023-09-18 10:45:00,70.91,70.92,70.8,70.86,6252.0,67.5295,67.539,67.4248,67.4819,6252.0
2023-09-18 10:50:00,70.81,70.94,70.81,70.91,9957.0,67.4343,67.5581,67.4343,67.5295,9957.0
2023-09-18 10:55:00,70.89,70.96,70.88,70.94,3696.0,67.5105,67.5771,67.5009,67.5581,3696.0
2023-09-18 11:00:00,70.94,70.94,70.84,70.85,5259.0,67.5581,67.5581,67.4629,67.4724,5259.0
2023-09-18 11:05:00,70.85,70.87,70.82,70.82,7338.0,67.4724,67.4914,67.4438,67.4438,7338.0
2023-09-18 11:10:00,70.84,70.87,70.8,70.8,6819.0,67.4629,67.4914,67.4248,67.4248,6819.0
2023-09-18 11:15:00,70.8,70.85,70.79,70.82,8269.0,67.4248,67.4724,67.4152,67.4438,8269.0
2023-09-18 11:20:00,70.82,70.83,70.79,70.79,6333.0,67.4438,67.4533,67.4152,67.4152,6333.0
2023-09-18 11:25:00,70.79,70.79,70.71,70.74,3157.0,67.4152,67.4152,67.3391,67.3676,3157.0
2023-09-18 11:30:00,70.73,70.92,70.73,70.83,10824.0,67.3581,67.539,67.3581,67.4533,10824.0
2023-09-18 11:35:00,70.84,70.93,70.82,70.93,4297.0,67.4629,67.5486,67.4438,67.5486,4297.0
2023-09-18 11:40:00,70.97,70.98,70.95,70.98,4830.0,67.5867,67.5962,67.5676,67.5962,4830.0
2023-09-18 11:45:00,70.99,70.99,70.94,70.96,4805.0,67.6057,67.6057,67.5581,67.5771,4805.0
2023-09-18 11:50:00,70.94,70.97,70.88,70.93,5913.0,67.5581,67.5867,67.5009,67.5486,5913.0
2023-09-18 11:55:00,70.9,70.91,70.87,70.9,6597.0,67.52,67.5295,67.4914,67.52,6597.0
2023-09-18 12:00:00,70.92,70.92,70.81,70.82,6529.0,67.539,67.539,67.4343,67.4438,6529.0
2023-09-18 12:05:00,70.8,70.86,70.8,70.85,5306.0,67.4248,67.4819,67.4248,67.4724,5306.0
2023-09-18 12:10:00,70.84,70.9,70.84,70.89,4995.0,67.4629,67.52,67.4629,67.5105,4995.0
2023-09-18 12:15:00,70.9,71.01,70.87,71.01,10662.0,67.52,67.6248,67.4914,67.6248,10662.0
2023-09-18 12:20:00,71.02,71.06,70.99,71.03,12180.0,67.6343,67.6724,67.6057,67.6438,12180.0
2023-09-18 12:25:00,71.02,71.02,70.97,70.97,3419.0,67.6343,67.6343,67.5867,67.5867,3419.0
2023-09-18 12:30:00,70.98,71.0,70.96,70.99,3646.0,67.5962,67.6152,67.5771,67.6057,3646.0
2023-09-18 12:35:00,71.0,71.01,70.98,71.0,1599.0,67.6152,67.6248,67.5962,67.6152,1599.0
2023-09-18 12:40:00,70.99,71.07,70.95,71.05,14973.0,67.6057,67.6819,67.5676,67.6628,14973.0
2023-09-18 12:45:00,71.06,71.06,70.96,71.0,15339.0,67.6724,67.6724,67.5771,67.6152,15339.0
2023-09-18 12:50:00,71.01,71.04,70.95,70.98,16406.0,67.6248,67.6533,67.5676,67.5962,16406.0
2023-09-18 12:55:00,70.97,70.99,70.91,70.94,10892.0,67.5867,67.6057,67.5295,67.5581,10892.0
2023-09-18 13:00:00,70.92,71.03,70.9,71.0,47089.0,67.539,67.6438,67.52,67.6152,47089.0
2023-09-18 13:05:00,70.98,71.0,70.94,70.99,21523.0,67.5962,67.6152,67.5581,67.6057,21523.0
2023-09-18 13:10:00,70.99,71.0,70.93,70.96,8229.0,67.6057,67.6152,67.5486,67.5771,8229.0
2023-09-18 13:15:00,70.98,70.99,70.94,70.98,7585.0,67.5962,67.6057,67.5581,67.5962,7585.0
2023-09-18 13:20:00,70.98,71.03,70.97,71.02,12105.0,67.5962,67.6438,67.5867,67.6343,12105.0
2023-09-18 13:25:00,71.02,71.04,70.96,71.01,26785.0,67.6343,67.6533,67.5771,67.6248,26785.0
2023-09-18 13:30:00,71.01,71.03,70.94,71.03,19646.0,67.6248,67.6438,67.5581,67.6438,19646.0
2023-09-18 13:35:00,71.02,71.04,70.96,71.01,24688.0,67.6343,67.6533,67.5771,67.6248,24688.0
2023-09-18 13:40:00,71.01,71.03,70.98,71.0,16669.0,67.6248,67.6438,67.5962,67.6152,16669.0
2023-09-18 13:45:00,71.0,71.01,70.91,70.91,8860.0,67.6152,67.6248,67.5295,67.5295,8860.0
2023-09-18 13:50:00,70.9,70.93,70.88,70.89,11922.0,67.52,67.5486,67.5009,67.5105,11922.0
2023-09-18 13:55:00,70.88,70.91,70.83,70.83,20637.0,67.5009,67.5295,67.4533,67.4533,20637.0
2023-09-18 14:00:00,70.82,70.83,70.76,70.77,20868.0,67.4438,67.4533,67.3867,67.3962,20868.0
2023-09-18 14:05:00,70.76,70.77,70.72,70.73,6663.0,67.3867,67.3962,67.3486,67.3581,6663.0
2023-09-18 14:10:00,70.72,70.81,70.7,70.8,6376.0,67.3486,67.4343,67.3295,67.4248,6376.0
2023-09-18 14:15:00,70.8,70.84,70.8,70.82,7984.0,67.4248,67.4629,67.4248,67.4438,7984.0
2023-09-18 14:20:00,70.83,70.89,70.81,70.86,12964.0,67.4533,67.5105,67.4343,67.4819,12964.0
2023-09-18 14:25:00,70.86,70.87,70.81,70.82,10739.0,67.4819,67.4914,67.4343,67.4438,10739.0
2023-09-18 14:30:00,70.81,70.81,70.75,70.79,19634.0,67.4343,67.4343,67.3771,67.4152,19634.0
2023-09-18 14:35:00,70.79,70.85,70.79,70.85,3988.0,67.4152,67.4724,67.4152,67.4724,3988.0
2023-09-18 14:40:00,70.85,70.85,70.81,70.84,8666.0,67.4724,67.4724,67.4343,67.4629,8666.0
2023-09-18 14:45:00,70.84,70.91,70.83,70.9,9207.0,67.4629,67.5295,67.4533,67.52,9207.0
2023-09-18 14:50:00,70.9,70.9,70.82,70.82,12132.0,67.52,67.52,67.4438,67.4438,12132.0
2023-09-18 14:55:00,70.84,70.87,70.83,70.85,4793.0,67.4629,67.4914,67.4533,67.4724,4793.0
2023-09-18 15:00:00,70.84,70.9,70.83,70.9,11540.0,67.4629,67.52,67.4533,67.52,11540.0
2023-09-18 15:05:00,70.9,70.98,70.89,70.97,11935.0,67.52,67.5962,67.5105,67.5867,11935.0
2023-09-18 15:10:00,70.98,70.98,70.96,70.98,7957.0,67.5962,67.5962,67.5771,67.5962,7957.0
2023-09-18 15:15:00,70.98,70.99,70.89,70.89,12866.0,67.5962,67.6057,67.5105,67.5105,12866.0
2023-09-18 15:20:00,70.89,70.9,70.79,70.79,6243.0,67.5105,67.52,67.4152,67.4152,6243.0
2023-09-18 15:25:00,70.78,70.84,70.77,70.84,6396.0,67.4057,67.4629,67.3962,67.4629,6396.0
2023-09-18 15:30:00,70.84,70.86,70.82,70.86,13089.0,67.4629,67.4819,67.4438,67.4819,13089.0
2023-09-18 15:35:00,70.87,70.89,70.83,70.83,12183.0,67.4914,67.5105,67.4533,67.4533,12183.0
2023-09-18 15:40:00,70.83,70.83,70.77,70.78,16074.0,67.4533,67.4533,67.3962,67.4057,16074.0
2023-09-18 15:45:00,70.78,70.85,70.77,70.81,22247.0,67.4057,67.4724,67.3962,67.4343,22247.0
2023-09-18 15:50:00,70.8,70.86,70.77,70.79,37687.0,67.4248,67.4819,67.3962,67.4152,37687.0
2023-09-18 15:55:00,70.78,70.85,70.77,70.83,122987.0,67.4057,67.4724,67.3962,67.4533,122987.0
2023-09-19 09:30:00,70.83,71.05,70.83,71.0,24204.0,67.4533,67.6628,67.4533,67.6152,24204.0
2023-09-19 09:35:00,71.05,71.18,70.99,71.15,35506.0,67.6628,67.7866,67.6057,67.7581,35506.0
2023-09-19 09:40:00,71.13,71.13,70.91,70.98,8837.0,67.739,67.739,67.5295,67.5962,8837.0
2023-09-19 09:45:00,71.02,71.14,71.01,71.14,4464.0,67.6343,67.7486,67.6248,67.7486,4464.0
2023-09-19 09:50:00,71.15,71.26,71.15,71.25,8554.0,67.7581,67.8628,67.7581,67.8533,8554.0
2023-09-19 09:55:00,71.25,71.25,71.1,71.14,5827.0,67.8533,67.8533,67.7105,67.7486,5827.0
2023-09-19 10:00:00,71.14,71.22,71.12,71.14,8809.0,67.7486,67.8247,67.7295,67.7486,8809.0
2023-09-19 10:05:00,71.14,71.15,71.09,71.14,10808.0,67.7486,67.7581,67.7009,67.7486,10808.0
2023-09-19 10:10:00,71.15,71.19,71.01,71.05,12681.0,67.7581,67.7962,67.6248,67.6628,12681.0
2023-09-19 10:15:00,71.05,71.05,70.9,70.93,8401.0,67.6628,67.6628,67.52,67.5486,8401.0
2023-09-19 10:20:00,70.94,71.0,70.93,70.99,6464.0,67.5581,67.6152,67.5486,67.6057,6464.0
2023-09-19 10:25:00,71.0,71.04,70.99,71.01,5538.0,67.6152,67.6533,67.6057,67.6248,5538.0
2023-09-19 10:30:00,71.03,71.03,70.98,71.0,3777.0,67.6438,67.6438,67.5962,67.6152,3777.0
2023-09-19 10:35:00,71.0,71.02,70.89,70.93,9272.0,67.6152,67.6343,67.5105,67.5486,9272.0
2023-09-19 10:40:00,70.92,70.93,70.87,70.87,5734.0,67.539,67.5486,67.4914,67.4914,5734.0
2023-09-19 10:45:00,70.86,70.89,70.76,70.78,6601.0,67.4819,67.5105,67.3867,67.4057,6601.0
2023-09-19 10:50:00,70.77,70.85,70.77,70.79,45556.0,67.3962,67.4724,67.3962,67.4152,45556.0
2023-09-19 10:55:00,70.8,70.99,70.8,70.97,11383.0,67.4248,67.6057,67.4248,67.5867,11383.0
2023-09-19 11:00:00,70.97,70.98,70.77,70.77,8340.0,67.5867,67.5962,67.3962,67.3962,8340.0
2023-09-19 11:05:00,70.76,70.83,70.74,70.81,8115.0,67.3867,67.4533,67.3676,67.4343,8115.0
2023-09-19 11:10:00,70.82,70.83,70.76,70.81,9169.0,67.4438,67.4533,67.3867,67.4343,9169.0
2023-09-19 11:15:00,70.83,70.86,70.75,70.77,11314.0,67.4533,67.4819,67.3771,67.3962,11314.0
2023-09-19 11:20:00,70.75,70.75,70.69,70.7,2108.0,67.3771,67.3771,67.32,67.3295,2108.0
2023-09-19 11:25:00,70.69,70.71,70.68,70.69,4672.0,67.32,67.3391,67.3105,67.32,4672.0
2023-09-19 11:30:00,70.68,70.69,70.63,70.63,4442.0,67.3105,67.32,67.2629,67.2629,4442.0
2023-09-19 11:35:00,70.61,70.62,70.52,70.52,7343.0,67.2438,67.2533,67.1581,67.1581,7343.0
2023-09-19 11:40:00,70.49,70.51,70.43,70.43,2087.0,67.1295,67.1486,67.0724,67.0724,2087.0
2023-09-19 11:45:00,70.43,70.55,70.41,70.55,6024.0,67.0724,67.1867,67.0534,67.1867,6024.0
2023-09-19 11:50:00,70.54,70.54,70.5,70.5,6003.0,67.1772,67.1772,67.1391,67.1391,6003.0
2023-09-19 11:55:00,70.5,70.53,70.43,70.43,5282.0,67.1391,67.1676,67.0724,67.0724,5282.0
2023-09-19 12:00:00,70.43,70.5,70.41,70.5,4400.0,67.0724,67.1391,67.0534,67.1391,4400.0
2023-09-19 12:05:00,70.53,70.53,70.39,70.49,5465.0,67.1676,67.1676,67.0343,67.1295,5465.0
2023-09-19 12:10:00,70.51,70.51,70.44,70.49,5147.0,67.1486,67.1486,67.0819,67.1295,5147.0
2023-09-19 12:15:00,70.49,70.5,70.43,70.43,6885.0,67.1295,67.1391,67.0724,67.0724,6885.0
2023-09-19 12:20:00,70.44,70.48,70.42,70.48,4211.0,67.0819,67.12,67.0629,67.12,4211.0
2023-09-19 12:25:00,70.49,70.49,70.39,70.39,8680.0,67.1295,67.1295,67.0343,67.0343,8680.0
2023-09-19 12:30:00,70.39,70.47,70.39,70.45,10982.0,67.0343,67.1105,67.0343,67.0914,10982.0
2023-09-19 12:35:00,70.45,70.47,70.41,70.43,10151.0,67.0914,67.1105,67.0534,67.0724,10151.0
2023-09-19 12:40:00,70.43,70.44,70.41,70.42,6657.0,67.0724,67.0819,67.0534,67.0629,6657.0
2023-09-19 12:45:00,70.42,70.44,70.42,70.43,6842.0,67.0629,67.0819,67.0629,67.0724,6842.0
2023-09-19 12:50:00,70.43,70.52,70.43,70.51,9938.0,67.0724,67.1581,67.0724,67.1486,9938.0
2023-09-19 12:55:00,70.51,70.63,70.5,70.62,8971.0,67.1486,67.2629,67.1391,67.2533,8971.0
2023-09-19 13:00:00,70.62,70.66,70.56,70.58,5131.0,67.2533,67.2914,67.1962,67.2153,5131.0
2023-09-19 13:05:00,70.58,70.59,70.51,70.54,9983.0,67.2153,67.2248,67.1486,67.1772,9983.0
2023-09-19 13:10:00,70.54,70.57,70.51,70.52,7521.0,67.1772,67.2057,67.1486,67.1581,7521.0
2023-09-19 13:15:00,70.52,70.57,70.51,70.55,7488.0,67.1581,67.2057,67.1486,67.1867,7488.0
2023-09-19 13:20:00,70.55,70.57,70.53,70.55,5290.0,67.1867,67.2057,67.1676,67.1867,5290.0
2023-09-19 13:25:00,70.56,70.58,70.54,70.57,6237.0,67.1962,67.2153,67.1772,67.2057,6237.0
2023-09-19 13:30:00,70.57,70.6,70.53,70.6,6192.0,67.2057,67.2343,67.1676,67.2343,6192.0
2023-09-19 13:35:00,70.62,70.69,70.61,70.66,15240.0,67.2533,67.32,67.2438,67.2914,15240.0
2023-09-19 13:40:00,70.67,70.68,70.63,70.66,19227.0,67.301,67.3105,67.2629,67.2914,19227.0
2023-09-19 13:45:00,70.67,70.73,70.66,70.69,21067.0,67.301,67.3581,67.2914,67.32,21067.0
2023-09-19 13:50:00,70.69,70.81,70.68,70.8,14574.0,67.32,67.4343,67.3105,67.4248,14574.0
2023-09-19 13:55:00,70.79,70.8,70.71,70.73,9727.0,67.4152,67.4248,67.3391,67.3581,9727.0
2023-09-19 14:00:00,70.73,70.74,70.7,70.73,5302.0,67.3581,67.3676,67.3295,67.3581,5302.0
2023-09-19 14:05:00,70.71,70.71,70.65,70.66,2940.0,67.3391,67.3391,67.2819,67.2914,2940.0
2023-09-19 14:10:00,70.65,70.65,70.53,70.54,3849.0,67.2819,67.2819,67.1676,67.1772,3849.0
2023-09-19 14:15:00,70.55,70.6,70.54,70.58,7085.0,67.1867,67.2343,67.1772,67.2153,7085.0
2023-09-19 14:20:00,70.58,70.59,70.55,70.56,9090.0,67.2153,67.2248,67.1867,67.1962,9090.0
2023-09-19 14:25:00,70.55,70.55,70.48,70.51,6272.0,67.1867,67.1867,67.12,67.1486,6272.0
2023-09-19 14:30:00,70.51,70.57,70.5,70.57,7944.0,67.1486,67.2057,67.1391,67.2057,7944.0
2023-09-19 14:35:00,70.58,70.66,70.55,70.65,11012.0,67.2153,67.2914,67.1867,67.2819,11012.0
2023-09-19 14:40:00,70.65,70.66,70.6,70.6,10920.0,67.2819,67.2914,67.2343,67.2343,10920.0
2023-09-19 14:45:00,70.63,70.66,70.61,70.65,6811.0,67.2629,67.2914,67.2438,67.2819,6811.0
2023-09-19 14:50:00,70.65,70.66,70.59,70.63,14440.0,67.2819,67.2914,67.2248,67.2629,14440.0
2023-09-19 14:55:00,70.61,70.63,70.55,70.56,10324.0,67.2438,67.2629,67.1867,67.1962,10324.0
2023-09-19 15:00:00,70.54,70.57,70.5,70.52,6888.0,67.1772,67.2057,67.1391,67.1581,6888.0
2023-09-19 15:05:00,70.52,70.57,70.51,70.53,10475.0,67.1581,67.2057,67.1486,67.1676,10475.0
2023-09-19 15:10:00,70.54,70.55,70.49,70.51,10362.0,67.1772,67.1867,67.1295,67.1486,10362.0
2023-09-19 15:15:00,70.52,70.56,70.45,70.48,14105.0,67.1581,67.1962,67.0914,67.12,14105.0
2023-09-19 15:20:00,70.46,70.51,70.42,70.5,9607.0,67.101,67.1486,67.0629,67.1391,9607.0
2023-09-19 15:25:00,70.5,70.52,70.48,70.49,11476.0,67.1391,67.1581,67.12,67.1295,11476.0
2023-09-19 15:30:00,70.5,70.56,70.5,70.54,15569.0,67.1391,67.1962,67.1391,67.1772,15569.0
2023-09-19 15:35:00,70.54,70.54,70.41,70.46,16826.0,67.1772,67.1772,67.0534,67.101,16826.0
2023-09-19 15:40:00,70.46,70.49,70.43,70.49,19388.0,67.101,67.1295,67.0724,67.1295,19388.0
2023-09-19 15:45:00,70.49,70.56,70.49,70.53,25911.0,67.1295,67.1962,67.1295,67.1676,25911.0
2023-09-19 15:50:00,70.53,70.59,70.49,70.51,51145.0,67.1676,67.2248,67.1295,67.1486,51145.0
2023-09-19 15:55:00,70.51,70.58,70.48,70.52,120699.0,67.1486,67.2153,67.12,67.1581,120699.0
2023-09-20 09:30:00,70.68,70.83,70.68,70.78,25451.0,67.3105,67.4533,67.3105,67.4057,25451.0
2023-09-20 09:35:00,70.81,70.9,70.78,70.78,4997.0,67.4343,67.52,67.4057,67.4057,4997.0
2023-09-20 09:40:00,70.75,70.76,70.58,70.64,6215.0,67.3771,67.3867,67.2153,67.2724,6215.0
2023-09-20 09:45:00,70.59,70.74,70.58,70.72,7721.0,67.2248,67.3676,67.2153,67.3486,7721.0
2023-09-20 09:50:00,70.73,70.88,70.73,70.88,4044.0,67.3581,67.5009,67.3581,67.5009,4044.0
2023-09-20 09:55:00,70.87,70.91,70.87,70.89,7440.0,67.4914,67.5295,67.4914,67.5105,7440.0
2023-09-20 10:00:00,70.89,71.02,70.88,70.96,8978.0,67.5105,67.6343,67.5009,67.5771,8978.0
2023-09-20 10:05:00,70.97,71.03,70.95,70.95,6774.0,67.5867,67.6438,67.5676,67.5676,6774.0
2023-09-20 10:10:00,70.95,70.98,70.89,70.92,3664.0,67.5676,67.5962,67.5105,67.539,3664.0
2023-09-20 10:15:00,70.91,70.91,70.82,70.85,8129.0,67.5295,67.5295,67.4438,67.4724,8129.0
2023-09-20 10:20:00,70.86,70.98,70.86,70.95,17702.0,67.4819,67.5962,67.4819,67.5676,17702.0
2023-09-20 10:25:00,70.92,71.03,70.92,71.03,2907.0,67.539,67.6438,67.539,67.6438,2907.0
2023-09-20 10:30:00,71.03,71.05,71.0,71.01,12985.0,67.6438,67.6628,67.6152,67.6248,12985.0
2023-09-20 10:35:00,71.01,71.02,70.94,70.95,2209.0,67.6248,67.6343,67.5581,67.5676,2209.0
2023-09-20 10:40:00,70.94,71.02,70.93,70.98,10583.0,67.5581,67.6343,67.5486,67.5962,10583.0
2023-09-20 10:45:00,70.97,70.98,70.87,70.91,4626.0,67.5867,67.5962,67.4914,67.5295,4626.0
2023-09-20 10:50:00,70.91,70.97,70.91,70.97,3558.0,67.5295,67.5867,67.5295,67.5867,3558.0
2023-09-20 10:55:00,70.98,70.98,70.91,70.96,5690.0,67.5962,67.5962,67.5295,67.5771,5690.0
2023-09-20 11:00:00,70.95,70.97,70.93,70.96,14955.0,67.5676,67.5867,67.5486,67.5771,14955.0
2023-09-20 11:05:00,70.96,71.03,70.95,71.03,9528.0,67.5771,67.6438,67.5676,67.6438,9528.0
2023-09-20 11:10:00,71.04,71.11,71.03,71.09,6124.0,67.6533,67.72,67.6438,67.7009,6124.0
2023-09-20 11:15:00,71.07,71.12,71.01,71.11,9125.0,67.6819,67.7295,67.6248,67.72,9125.0
2023-09-20 11:20:00,71.06,71.09,71.0,71.0,5113.0,67.6724,67.7009,67.6152,67.6152,5113.0
2023-09-20 11:25:00,70.96,71.05,70.96,71.0,10443.0,67.5771,67.6628,67.5771,67.6152,10443.0
2023-09-20 11:30:00,71.01,71.03,70.93,70.96,3868.0,67.6248,67.6438,67.5486,67.5771,3868.0
2023-09-20 11:35:00,70.95,70.98,70.94,70.96,6538.0,67.5676,67.5962,67.5581,67.5771,6538.0
2023-09-20 11:40:00,70.97,70.99,70.96,70.97,4837.0,67.5867,67.6057,67.5771,67.5867,4837.0
2023-09-20 11:45:00,70.96,71.04,70.96,71.03,4044.0,67.5771,67.6533,67.5771,67.6438,4044.0
2023-09-20 11:50:00,71.05,71.06,71.04,71.05,2779.0,67.6628,67.6724,67.6533,67.6628,2779.0
2023-09-20 11:55:00,71.06,71.09,71.06,71.08,3188.0,67.6724,67.7009,67.6724,67.6914,3188.0
2023-09-20 12:00:00,71.08,71.08,71.0,71.03,4210.0,67.6914,67.6914,67.6152,67.6438,4210.0
2023-09-20 12:05:00,71.03,71.04,71.02,71.03,1891.0,67.6438,67.6533,67.6343,67.6438,1891.0
2023-09-20 12:10:00,71.02,71.03,70.99,71.0,2378.0,67.6343,67.6438,67.6057,67.6152,2378.0
2023-09-20 12:15:00,71.0,71.04,71.0,71.02,10995.0,67.6152,67.6533,67.6152,67.6343,10995.0
2023-09-20 12:20:00,71.02,71.03,71.0,71.01,9546.0,67.6343,67.6438,67.6152,67.6248,9546.0
2023-09-20 12:25:00,71.02,71.03,71.0,71.02,17786.0,67.6343,67.6438,67.6152,67.6343,17786.0
2023-09-20 12:30:00,71.03,71.03,71.0,71.02,5727.0,67.6438,67.6438,67.6152,67.6343,5727.0
2023-09-20 12:35:00,71.01,71.01,70.97,70.98,8535.0,67.6248,67.6248,67.5867,67.5962,8535.0
2023-09-20 12:40:00,70.98,71.02,70.96,71.02,13506.0,67.5962,67.6343,67.5771,67.6343,13506.0
2023-09-20 12:45:00,71.02,71.04,70.92,70.93,28960.0,67.6343,67.6533,67.539,67.5486,28960.0
2023-09-20 12:50:00,70.93,71.01,70.93,70.97,11125.0,67.5486,67.6248,67.5486,67.5867,11125.0
2023-09-20 12:55:00,70.96,70.99,70.96,70.97,6385.0,67.5771,67.6057,67.5771,67.5867,6385.0
2023-09-20 13:00:00,70.97,71.01,70.96,70.98,7318.0,67.5867,67.6248,67.5771,67.5962,7318.0
2023-09-20 13:05:00,70.98,71.0,70.97,70.98,4603.0,67.5962,67.6152,67.5867,67.5962,4603.0
2023-09-20 13:10:00,70.98,70.98,70.87,70.91,36198.0,67.5962,67.5962,67.4914,67.5295,36198.0
2023-09-20 13:15:00,70.91,71.06,70.91,71.04,80124.0,67.5295,67.6724,67.5295,67.6533,80124.0
2023-09-20 13:20:00,71.05,71.11,71.05,71.07,4709.0,67.6628,67.72,67.6628,67.6819,4709.0
2023-09-20 13:25:00,71.06,71.06,70.98,70.98,13911.0,67.6724,67.6724,67.5962,67.5962,13911.0
2023-09-20 13:30:00,70.98,71.0,70.92,71.0,4480.0,67.5962,67.6152,67.539,67.6152,4480.0
2023-09-20 13:35:00,70.98,71.04,70.98,71.02,19976.0,67.5962,67.6533,67.5962,67.6343,19976.0
2023-09-20 13:40:00,71.01,71.01,70.95,70.96,6418.0,67.6248,67.6248,67.5676,67.5771,6418.0
2023-09-20 13:45:00,70.96,70.99,70.96,70.97,16842.0,67.5771,67.6057,67.5771,67.5867,16842.0
2023-09-20 13:50:00,70.97,71.02,70.95,71.02,7780.0,67.5867,67.6343,67.5676,67.6343,7780.0
2023-09-20 13:55:00,71.03,71.11,71.0,71.11,2437.0,67.6438,67.72,67.6152,67.72,2437.0
2023-09-20 14:00:00,71.02,71.05,70.83,70.83,23488.0,67.6343,67.6628,67.4533,67.4533,23488.0
2023-09-20 14:05:00,70.84,70.9,70.81,70.86,13489.0,67.4629,67.52,67.4343,67.4819,13489.0
2023-09-20 14:10:00,70.89,70.96,70.86,70.87,22118.0,67.5105,67.5771,67.4819,67.4914,22118.0
2023-09-20 14:15:00,70.86,70.87,70.76,70.8,23964.0,67.4819,67.4914,67.3867,67.4248,23964.0
2023-09-20 14:20:00,70.79,70.89,70.75,70.89,5879.0,67.4152,67.5105,67.3771,67.5105,5879.0
2023-09-20 14:25:00,70.88,70.88,70.83,70.85,2761.0,67.5009,67.5009,67.4533,67.4724,2761.0
2023-09-20 14:30:00,70.86,70.97,70.83,70.87,15898.0,67.4819,67.5867,67.4533,67.4914,15898.0
2023-09-20 14:35:00,70.85,70.94,70.82,70.87,8506.0,67.4724,67.5581,67.4438,67.4914,8506.0
2023-09-20 14:40:00,70.86,70.92,70.84,70.89,5315.0,67.4819,67.539,67.4629,67.5105,5315.0
2023-09-20 14:45:00,70.88,70.91,70.8,70.8,9786.0,67.5009,67.5295,67.4248,67.4248,9786.0
2023-09-20 14:50:00,70.8,70.81,70.71,70.73,10147.0,67.4248,67.4343,67.3391,67.3581,10147.0
2023-09-20 14:55:00,70.74,70.8,70.7,70.77,13906.0,67.3676,67.4248,67.3295,67.3962,13906.0
2023-09-20 15:00:00,70.76,70.82,70.73,70.78,19927.0,67.3867,67.4438,67.3581,67.4057,19927.0
2023-09-20 15:05:00,70.78,70.8,70.68,70.74,25819.0,67.4057,67.4248,67.3105,67.3676,25819.0
2023-09-20 15:10:00,70.74,70.76,70.7,70.72,14543.0,67.3676,67.3867,67.3295,67.3486,14543.0
2023-09-20 15:15:00,70.73,70.77,70.69,70.72,12123.0,67.3581,67.3962,67.32,67.3486,12123.0
2023-09-20 15:20:00,70.72,70.81,70.72,70.81,13869.0,67.3486,67.4343,67.3486,67.4343,13869.0
2023-09-20 15:25:00,70.81,70.84,70.79,70.84,11407.0,67.4343,67.4629,67.4152,67.4629,11407.0
2023-09-20 15:30:00,70.84,70.85,70.71,70.71,21200.0,67.4629,67.4724,67.3391,67.3391,21200.0
2023-09-20 15:35:00,70.71,70.74,70.69,70.7,26567.0,67.3391,67.3676,67.32,67.3295,26567.0
2023-09-20 15:40:00,70.7,70.74,70.65,70.69,41067.0,67.3295,67.3676,67.2819,67.32,41067.0
2023-09-20 15:45:00,70.7,70.7,70.55,70.58,63779.0,67.3295,67.3295,67.1867,67.2153,63779.0
2023-09-20 15:50:00,70.58,70.71,70.57,70.7,90826.0,67.2153,67.3391,67.2057,67.3295,90826.0
2023-09-20 15:55:00,70.7,70.75,70.5,70.6,301092.0,67.3295,67.3771,67.1391,67.2343,301092.0
2023-09-21 09:30:00,70.47,70.59,70.19,70.21,26836.0,67.1105,67.2248,66.8438,66.8629,26836.0
2023-09-21 09:35:00,70.18,70.2,69.94,69.94,20518.0,66.8343,66.8534,66.6058,66.6058,20518.0
2023-09-21 09:40:00,69.88,69.97,69.88,69.97,7604.0,66.5486,66.6343,66.5486,66.6343,7604.0
2023-09-21 09:45:00,69.94,69.97,69.89,69.95,6219.0,66.6058,66.6343,66.5581,66.6153,6219.0
2023-09-21 09:50:00,69.95,70.02,69.88,70.01,18815.0,66.6153,66.6819,66.5486,66.6724,18815.0
2023-09-21 09:55:00,69.95,70.0,69.9,69.95,11633.0,66.6153,66.6629,66.5677,66.6153,11633.0
2023-09-21 10:00:00,70.04,70.07,69.9,69.95,32636.0,66.701,66.7296,66.5677,66.6153,32636.0
2023-09-21 10:05:00,70.0,70.03,69.92,70.03,16961.0,66.6629,66.6915,66.5867,66.6915,16961.0
2023-09-21 10:10:00,70.05,70.11,70.04,70.06,13292.0,66.7105,66.7677,66.701,66.72,13292.0
2023-09-21 10:15:00,70.07,70.12,69.93,69.94,16197.0,66.7296,66.7772,66.5962,66.6058,16197.0
2023-09-21 10:20:00,69.95,69.97,69.9,69.94,11272.0,66.6153,66.6343,66.5677,66.6058,11272.0
2023-09-21 10:25:00,69.93,70.0,69.9,69.91,13356.0,66.5962,66.6629,66.5677,66.5772,13356.0
2023-09-21 10:30:00,69.92,69.94,69.82,69.84,11151.0,66.5867,66.6058,66.4915,66.5105,11151.0
2023-09-21 10:35:00,69.84,69.92,69.8,69.86,9992.0,66.5105,66.5867,66.4724,66.5296,9992.0
2023-09-21 10:40:00,69.84,69.85,69.72,69.8,8506.0,66.5105,66.5201,66.3963,66.4724,8506.0
2023-09-21 10:45:00,69.78,69.79,69.74,69.75,6691.0,66.4534,66.4629,66.4153,66.4248,6691.0
2023-09-21 10:50:00,69.75,69.76,69.62,69.63,7432.0,66.4248,66.4343,66.301,66.3105,7432.0
2023-09-21 10:55:00,69.57,69.74,69.49,69.7,72627.0,66.2534,66.4153,66.1772,66.3772,72627.0
2023-09-21 11:00:00,69.73,69.87,69.71,69.79,9003.0,66.4058,66.5391,66.3867,66.4629,9003.0
2023-09-21 11:05:00,69.77,69.88,69.77,69.8,20037.0,66.4439,66.5486,66.4439,66.4724,20037.0
2023-09-21 11:10:00,69.8,69.9,69.77,69.9,8178.0,66.4724,66.5677,66.4439,66.5677,8178.0
2023-09-21 11:15:00,69.91,69.93,69.85,69.92,11483.0,66.5772,66.5962,66.5201,66.5867,11483.0
2023-09-21 11:20:00,69.93,70.0,69.86,70.0,14364.0,66.5962,66.6629,66.5296,66.6629,14364.0
2023-09-21 11:25:00,70.0,70.1,69.97,70.08,27012.0,66.6629,66.7581,66.6343,66.7391,27012.0
2023-09-21 11:30:00,70.09,70.15,69.99,70.06,23106.0,66.7486,66.8058,66.6534,66.72,23106.0
2023-09-21 11:35:00,70.05,70.06,69.96,69.98,7437.0,66.7105,66.72,66.6248,66.6439,7437.0
2023-09-21 11:40:00,69.98,70.0,69.92,69.96,21600.0,66.6439,66.6629,66.5867,66.6248,21600.0
2023-09-21 11:45:00,69.97,70.14,69.96,70.12,22229.0,66.6343,66.7962,66.6248,66.7772,22229.0
2023-09-21 11:50:00,70.11,70.11,69.94,70.04,10905.0,66.7677,66.7677,66.6058,66.701,10905.0
2023-09-21 11:55:00,70.03,70.08,70.02,70.08,9382.0,66.6915,66.7391,66.6819,66.7391,9382.0
2023-09-21 12:00:00,70.06,70.06,69.97,69.99,8964.0,66.72,66.72,66.6343,66.6534,8964.0
2023-09-21 12:05:00,70.0,70.01,69.97,69.97,16480.0,66.6629,66.6724,66.6343,66.6343,16480.0
2023-09-21 12:10:00,69.97,70.0,69.94,69.97,17927.0,66.6343,66.6629,66.6058,66.6343,17927.0
2023-09-21 12:15:00,69.98,70.02,69.93,69.95,47281.0,66.6439,66.6819,66.5962,66.6153,47281.0
2023-09-21 12:20:00,69.95,69.97,69.87,69.93,21749.0,66.6153,66.6343,66.5391,66.5962,21749.0
2023-09-21 12:25:00,69.93,69.95,69.9,69.9,6782.0,66.5962,66.6153,66.5677,66.5677,6782.0
2023-09-21 12:30:00,69.9,69.92,69.87,69.89,16914.0,66.5677,66.5867,66.5391,66.5581,16914.0
2023-09-21 12:35:00,69.89,69.9,69.87,69.89,7998.0,66.5581,66.5677,66.5391,66.5581,7998.0
2023-09-21 12:40:00,69.88,69.89,69.84,69.86,17393.0,66.5486,66.5581,66.5105,66.5296,17393.0
2023-09-21 12:45:00,69.86,69.88,69.77,69.77,5645.0,66.5296,66.5486,66.4439,66.4439,5645.0
2023-09-21 12:50:00,69.77,69.79,69.67,69.69,23608.0,66.4439,66.4629,66.3486,66.3677,23608.0
2023-09-21 12:55:00,69.69,69.75,69.69,69.74,4437.0,66.3677,66.4248,66.3677,66.4153,4437.0
2023-09-21 13:00:00,69.75,69.77,69.71,69.72,18661.0,66.4248,66.4439,66.3867,66.3963,18661.0
2023-09-21 13:05:00,69.72,69.79,69.71,69.74,6807.0,66.3963,66.4629,66.3867,66.4153,6807.0
2023-09-21 13:10:00,69.73,69.81,69.71,69.81,9061.0,66.4058,66.482,66.3867,66.482,9061.0
2023-09-21 13:15:00,69.82,69.95,69.82,69.94,16511.0,66.4915,66.6153,66.4915,66.6058,16511.0
2023-09-21 13:20:00,69.95,69.98,69.9,69.92,4683.0,66.6153,66.6439,66.5677,66.5867,4683.0
2023-09-21 13:25:00,69.94,69.99,69.92,69.98,5088.0,66.6058,66.6534,66.5867,66.6439,5088.0
2023-09-21 13:30:00,69.97,70.02,69.96,70.0,8690.0,66.6343,66.6819,66.6248,66.6629,8690.0
2023-09-21 13:35:00,70.01,70.03,69.94,69.94,15858.0,66.6724,66.6915,66.6058,66.6058,15858.0
2023-09-21 13:40:00,69.95,69.96,69.92,69.95,8587.0,66.6153,66.6248,66.5867,66.6153,8587.0
2023-09-21 13:45:00,69.95,69.95,69.92,69.93,4963.0,66.6153,66.6153,66.5867,66.5962,4963.0
2023-09-21 13:50:00,69.93,69.93,69.84,69.88,13040.0,66.5962,66.5962,66.5105,66.5486,13040.0
2023-09-21 13:55:00,69.88,69.89,69.85,69.87,5366.0,66.5486,66.5581,66.5201,66.5391,5366.0
2023-09-21 14:00:00,69.87,69.88,69.85,69.85,4565.0,66.5391,66.5486,66.5201,66.5201,4565.0
2023-09-21 14:05:00,69.86,69.94,69.85,69.92,11017.0,66.5296,66.6058,66.5201,66.5867,11017.0
2023-09-21 14:10:00,69.92,69.95,69.91,69.91,5713.0,66.5867,66.6153,66.5772,66.5772,5713.0
2023-09-21 14:15:00,69.92,69.95,69.9,69.94,7409.0,66.5867,66.6153,66.5677,66.6058,7409.0
2023-09-21 14:20:00,69.93,69.95,69.92,69.95,9475.0,66.5962,66.6153,66.5867,66.6153,9475.0
2023-09-21 14:25:00,69.94,69.95,69.92,69.94,10180.0,66.6058,66.6153,66.5867,66.6058,10180.0
2023-09-21 14:30:00,69.93,69.93,69.84,69.85,14465.0,66.5962,66.5962,66.5105,66.5201,14465.0
2023-09-21 14:35:00,69.83,69.84,69.78,69.78,10730.0,66.501,66.5105,66.4534,66.4534,10730.0
2023-09-21 14:40:00,69.75,69.76,69.72,69.75,5778.0,66.4248,66.4343,66.3963,66.4248,5778.0
2023-09-21 14:45:00,69.75,69.79,69.71,69.72,6568.0,66.4248,66.4629,66.3867,66.3963,6568.0
2023-09-21 14:50:00,69.73,69.75,69.71,69.74,6159.0,66.4058,66.4248,66.3867,66.4153,6159.0
2023-09-21 14:55:00,69.75,69.79,69.7,69.76,15649.0,66.4248,66.4629,66.3772,66.4343,15649.0
2023-09-21 15:00:00,69.76,69.87,69.76,69.85,13335.0,66.4343,66.5391,66.4343,66.5201,13335.0
2023-09-21 15:05:00,69.86,69.88,69.77,69.81,21098.0,66.5296,66.5486,66.4439,66.482,21098.0
2023-09-21 15:10:00,69.84,69.87,69.84,69.86,17992.0,66.5105,66.5391,66.5105,66.5296,17992.0
2023-09-21 15:15:00,69.87,69.9,69.83,69.9,24757.0,66.5391,66.5677,66.501,66.5677,24757.0
2023-09-21 15:20:00,69.9,69.9,69.84,69.86,20116.0,66.5677,66.5677,66.5105,66.5296,20116.0
2023-09-21 15:25:00,69.86,69.87,69.68,69.68,23961.0,66.5296,66.5391,66.3582,66.3582,23961.0
2023-09-21 15:30:00,69.67,69.67,69.53,69.55,41701.0,66.3486,66.3486,66.2153,66.2344,41701.0
2023-09-21 15:35:00,69.56,69.68,69.56,69.65,31693.0,66.2439,66.3582,66.2439,66.3296,31693.0
2023-09-21 15:40:00,69.65,69.71,69.59,69.71,53368.0,66.3296,66.3867,66.2724,66.3867,53368.0
2023-09-21 15:45:00,69.7,69.73,69.62,69.64,31740.0,66.3772,66.4058,66.301,66.3201,31740.0
2023-09-21 15:50:00,69.63,69.64,69.57,69.6,60248.0,66.3105,66.3201,66.2534,66.282,60248.0
2023-09-21 15:55:00,69.61,69.62,69.5,69.53,185397.0,66.2915,66.301,66.1867,66.2153,185397.0
2023-09-22 09:30:00,69.45,69.59,69.34,69.46,28645.0,66.1391,66.2724,66.0344,66.1486,28645.0
2023-09-22 09:35:00,69.51,69.64,69.5,69.63,14860.0,66.1963,66.3201,66.1867,66.3105,14860.0
2023-09-22 09:40:00,69.6,69.62,69.46,69.5,16257.0,66.282,66.301,66.1486,66.1867,16257.0
2023-09-22 09:45:00,69.47,69.48,69.27,69.3,12251.0,66.1582,66.1677,65.9677,65.9963,12251.0
2023-09-22 09:50:00,69.31,69.37,69.25,69.25,18467.0,66.0058,66.0629,65.9487,65.9487,18467.0
2023-09-22 09:55:00,69.23,69.24,69.1,69.17,13806.0,65.9296,65.9391,65.8058,65.8725,13806.0
2023-09-22 10:00:00,69.17,69.22,69.09,69.19,10350.0,65.8725,65.9201,65.7963,65.8915,10350.0
2023-09-22 10:05:00,69.19,69.2,69.11,69.13,9355.0,65.8915,65.901,65.8153,65.8344,9355.0
2023-09-22 10:10:00,69.15,69.15,68.91,68.92,22475.0,65.8534,65.8534,65.6249,65.6344,22475.0
2023-09-22 10:15:00,68.88,68.99,68.84,68.98,10288.0,65.5963,65.7011,65.5582,65.6915,10288.0
2023-09-22 10:20:00,68.98,69.11,68.98,69.07,11811.0,65.6915,65.8153,65.6915,65.7772,11811.0
2023-09-22 10:25:00,69.07,69.09,69.04,69.07,12591.0,65.7772,65.7963,65.7487,65.7772,12591.0
2023-09-22 10:30:00,69.07,69.14,69.01,69.01,16971.0,65.7772,65.8439,65.7201,65.7201,16971.0
2023-09-22 10:35:00,69.0,69.02,68.91,68.92,12140.0,65.7106,65.7296,65.6249,65.6344,12140.0
2023-09-22 10:40:00,68.91,68.96,68.89,68.89,14214.0,65.6249,65.6725,65.6058,65.6058,14214.0
2023-09-22 10:45:00,68.9,69.02,68.88,69.0,11039.0,65.6153,65.7296,65.5963,65.7106,11039.0
2023-09-22 10:50:00,69.0,69.05,68.95,68.99,9354.0,65.7106,65.7582,65.663,65.7011,9354.0
2023-09-22 10:55:00,69.0,69.03,68.95,68.98,12318.0,65.7106,65.7391,65.663,65.6915,12318.0
2023-09-22 11:00:00,68.97,68.97,68.88,68.89,11650.0,65.682,65.682,65.5963,65.6058,11650.0
2023-09-22 11:05:00,68.9,68.94,68.9,68.92,7332.0,65.6153,65.6534,65.6153,65.6344,7332.0
2023-09-22 11:10:00,68.91,68.93,68.8,68.81,9049.0,65.6249,65.6439,65.5201,65.5296,9049.0
2023-09-22 11:15:00,68.8,68.85,68.77,68.78,13700.0,65.5201,65.5677,65.4915,65.5011,13700.0
2023-09-22 11:20:00,68.79,68.83,68.78,68.79,7939.0,65.5106,65.5487,65.5011,65.5106,7939.0
2023-09-22 11:25:00,68.79,68.82,68.77,68.81,8768.0,65.5106,65.5392,65.4915,65.5296,8768.0
2023-09-22 11:30:00,68.8,68.83,68.74,68.76,18254.0,65.5201,65.5487,65.463,65.482,18254.0
2023-09-22 11:35:00,68.77,68.77,68.67,68.68,8947.0,65.4915,65.4915,65.3963,65.4058,8947.0
2023-09-22 11:40:00,68.68,68.71,68.62,68.63,10791.0,65.4058,65.4344,65.3487,65.3582,10791.0
2023-09-22 11:45:00,68.62,68.74,68.6,68.71,7147.0,65.3487,65.463,65.3296,65.4344,7147.0
2023-09-22 11:50:00,68.73,68.77,68.7,68.77,10594.0,65.4534,65.4915,65.4249,65.4915,10594.0
2023-09-22 11:55:00,68.78,68.79,68.68,68.69,12066.0,65.5011,65.5106,65.4058,65.4154,12066.0
2023-09-22 12:00:00,68.68,68.68,68.64,68.68,7822.0,65.4058,65.4058,65.3677,65.4058,7822.0
2023-09-22 12:05:00,68.68,68.7,68.66,68.69,6202.0,65.4058,65.4249,65.3868,65.4154,6202.0
2023-09-22 12:10:00,68.67,68.68,68.62,68.67,7771.0,65.3963,65.4058,65.3487,65.3963,7771.0
2023-09-22 12:15:00,68.67,68.76,68.67,68.74,28683.0,65.3963,65.482,65.3963,65.463,28683.0
2023-09-22 12:20:00,68.75,68.77,68.72,68.72,10078.0,65.4725,65.4915,65.4439,65.4439,10078.0
2023-09-22 12:25:00,68.72,68.78,68.72,68.77,19526.0,65.4439,65.5011,65.4439,65.4915,19526.0
2023-09-22 12:30:00,68.78,68.83,68.76,68.83,15642.0,65.5011,65.5487,65.482,65.5487,15642.0
2023-09-22 12:35:00,68.83,68.83,68.77,68.8,27695.0,65.5487,65.5487,65.4915,65.5201,27695.0
2023-09-22 12:40:00,68.8,68.88,68.79,68.87,22890.0,65.5201,65.5963,65.5106,65.5868,22890.0
2023-09-22 12:45:00,68.87,68.96,68.86,68.95,17329.0,65.5868,65.6725,65.5772,65.663,17329.0
2023-09-22 12:50:00,68.95,69.0,68.92,68.98,4445.0,65.663,65.7106,65.6344,65.6915,4445.0
2023-09-22 12:55:00,68.99,69.02,68.97,69.01,4113.0,65.7011,65.7296,65.682,65.7201,4113.0
2023-09-22 13:00:00,69.01,69.03,69.0,69.01,3181.0,65.7201,65.7391,65.7106,65.7201,3181.0
2023-09-22 13:05:00,69.0,69.01,68.96,68.96,11080.0,65.7106,65.7201,65.6725,65.6725,11080.0
2023-09-22 13:10:00,68.96,68.98,68.9,68.97,4884.0,65.6725,65.6915,65.6153,65.682,4884.0
2023-09-22 13:15:00,68.97,69.0,68.97,68.99,3489.0,65.682,65.7106,65.682,65.7011,3489.0
2023-09-22 13:20:00,68.99,69.01,68.93,68.95,9877.0,65.7011,65.7201,65.6439,65.663,9877.0
2023-09-22 13:25:00,68.96,69.0,68.91,69.0,25112.0,65.6725,65.7106,65.6249,65.7106,25112.0
2023-09-22 13:30:00,68.99,69.09,68.98,69.09,15963.0,65.7011,65.7963,65.6915,65.7963,15963.0
2023-09-22 13:35:00,69.1,69.12,68.9,68.95,15153.0,65.8058,65.8249,65.6153,65.663,15153.0
2023-09-22 13:40:00,68.95,68.95,68.79,68.84,14151.0,65.663,65.663,65.5106,65.5582,14151.0
2023-09-22 13:45:00,68.84,68.86,68.79,68.85,13377.0,65.5582,65.5772,65.5106,65.5677,13377.0
2023-09-22 13:50:00,68.85,68.94,68.82,68.94,13675.0,65.5677,65.6534,65.5392,65.6534,13675.0
2023-09-22 13:55:00,68.94,68.98,68.94,68.96,7586.0,65.6534,65.6915,65.6534,65.6725,7586.0
2023-09-22 14:00:00,68.96,69.02,68.91,68.94,27712.0,65.6725,65.7296,65.6249,65.6534,27712.0
2023-09-22 14:05:00,68.95,69.0,68.94,68.98,26339.0,65.663,65.7106,65.6534,65.6915,26339.0
2023-09-22 14:10:00,68.98,69.01,68.93,68.95,19965.0,65.6915,65.7201,65.6439,65.663,19965.0
2023-09-22 14:15:00,68.96,68.97,68.91,68.94,14491.0,65.6725,65.682,65.6249,65.6534,14491.0
2023-09-22 14:20:00,68.94,69.05,68.92,69.03,61782.0,65.6534,65.7582,65.6344,65.7391,61782.0
2023-09-22 14:25:00,69.01,69.04,68.97,69.0,10810.0,65.7201,65.7487,65.682,65.7106,10810.0
2023-09-22 14:30:00,68.99,69.0,68.95,69.0,19149.0,65.7011,65.7106,65.663,65.7106,19149.0
2023-09-22 14:35:00,68.99,69.0,68.91,68.92,11920.0,65.7011,65.7106,65.6249,65.6344,11920.0
2023-09-22 14:40:00,68.93,68.93,68.74,68.76,22377.0,65.6439,65.6439,65.463,65.482,22377.0
2023-09-22 14:45:00,68.78,68.83,68.76,68.83,13134.0,65.5011,65.5487,65.482,65.5487,13134.0
2023-09-22 14:50:00,68.86,68.88,68.8,68.85,18547.0,65.5772,65.5963,65.5201,65.5677,18547.0
2023-09-22 14:55:00,68.85,68.9,68.84,68.88,13108.0,65.5677,65.6153,65.5582,65.5963,13108.0
2023-09-22 15:00:00,68.88,68.97,68.88,68.91,16874.0,65.5963,65.682,65.5963,65.6249,16874.0
2023-09-22 15:05:00,68.91,68.98,68.89,68.96,20857.0,65.6249,65.6915,65.6058,65.6725,20857.0
2023-09-22 15:10:00,68.98,69.08,68.98,69.02,14784.0,65.6915,65.7868,65.6915,65.7296,14784.0
2023-09-22 15:15:00,69.02,69.03,68.96,68.96,15112.0,65.7296,65.7391,65.6725,65.6725,15112.0
2023-09-22 15:20:00,68.97,69.03,68.96,69.01,29600.0,65.682,65.7391,65.6725,65.7201,29600.0
2023-09-22 15:25:00,69.0,69.05,68.99,69.0,17321.0,65.7106,65.7582,65.7011,65.7106,17321.0
2023-09-22 15:30:00,68.99,69.04,68.97,68.98,25820.0,65.7011,65.7487,65.682,65.6915,25820.0
2023-09-22 15:35:00,68.97,68.97,68.85,68.89,27477.0,65.682,65.682,65.5677,65.6058,27477.0
2023-09-22 15:40:00,68.89,68.89,68.77,68.77,29126.0,65.6058,65.6058,65.4915,65.4915,29126.0
2023-09-22 15:45:00,68.77,68.84,68.69,68.72,40368.0,65.4915,65.5582,65.4154,65.4439,40368.0
2023-09-22 15:50:00,68.72,68.73,68.6,68.62,75204.0,65.4439,65.4534,65.3296,65.3487,75204.0
2023-09-22 15:55:00,68.63,68.7,68.61,68.64,152501.0,65.3582,65.4249,65.3392,65.3677,152501.0
2023-09-25 09:30:00,68.25,68.38,68.25,68.3,26656.0,64.9963,65.1201,64.9963,65.0439,26656.0
2023-09-25 09:35:00,68.3,68.43,68.03,68.08,8549.0,65.0439,65.1677,64.7868,64.8344,8549.0
2023-09-25 09:40:00,68.08,68.2,68.07,68.17,11303.0,64.8344,64.9487,64.8249,64.9201,11303.0
2023-09-25 09:45:00,68.18,68.28,68.14,68.28,14803.0,64.9297,65.0249,64.8916,65.0249,14803.0
2023-09-25 09:50:00,68.26,68.57,68.26,68.57,14352.0,65.0059,65.3011,65.0059,65.3011,14352.0
2023-09-25 09:55:00,68.57,68.62,68.49,68.62,31400.0,65.3011,65.3487,65.2249,65.3487,31400.0
2023-09-25 10:00:00,68.59,68.69,68.57,68.69,6640.0,65.3201,65.4154,65.3011,65.4154,6640.0
2023-09-25 10:05:00,68.67,68.75,68.64,68.74,14257.0,65.3963,65.4725,65.3677,65.463,14257.0
2023-09-25 10:10:00,68.75,68.77,68.59,68.59,27769.0,65.4725,65.4915,65.3201,65.3201,27769.0
2023-09-25 10:15:00,68.6,68.66,68.55,68.56,11664.0,65.3296,65.3868,65.282,65.2916,11664.0
2023-09-25 10:20:00,68.56,68.57,68.45,68.48,5550.0,65.2916,65.3011,65.1868,65.2154,5550.0
2023-09-25 10:25:00,68.47,68.52,68.46,68.48,9295.0,65.2058,65.2535,65.1963,65.2154,9295.0
2023-09-25 10:30:00,68.47,68.61,68.46,68.59,12596.0,65.2058,65.3392,65.1963,65.3201,12596.0
2023-09-25 10:35:00,68.58,68.62,68.57,68.62,22936.0,65.3106,65.3487,65.3011,65.3487,22936.0
2023-09-25 10:40:00,68.62,68.64,68.61,68.63,3857.0,65.3487,65.3677,65.3392,65.3582,3857.0
2023-09-25 10:45:00,68.62,68.67,68.61,68.64,6267.0,65.3487,65.3963,65.3392,65.3677,6267.0
2023-09-25 10:50:00,68.63,68.63,68.47,68.54,10120.0,65.3582,65.3582,65.2058,65.2725,10120.0
2023-09-25 10:55:00,68.53,68.56,68.48,68.51,9423.0,65.263,65.2916,65.2154,65.2439,9423.0
2023-09-25 11:00:00,68.5,68.51,68.45,68.45,9465.0,65.2344,65.2439,65.1868,65.1868,9465.0
2023-09-25 11:05:00,68.46,68.6,68.45,68.59,7733.0,65.1963,65.3296,65.1868,65.3201,7733.0
2023-09-25 11:10:00,68.58,68.59,68.55,68.56,8184.0,65.3106,65.3201,65.282,65.2916,8184.0
2023-09-25 11:15:00,68.57,68.73,68.57,68.71,12688.0,65.3011,65.4534,65.3011,65.4344,12688.0
2023-09-25 11:20:00,68.73,68.76,68.7,68.7,10640.0,65.4534,65.482,65.4249,65.4249,10640.0
2023-09-25 11:25:00,68.71,68.71,68.6,68.62,7871.0,65.4344,65.4344,65.3296,65.3487,7871.0
2023-09-25 11:30:00,68.62,68.71,68.61,68.68,24067.0,65.3487,65.4344,65.3392,65.4058,24067.0
2023-09-25 11:35:00,68.67,68.69,68.57,68.61,5513.0,65.3963,65.4154,65.3011,65.3392,5513.0
2023-09-25 11:40:00,68.6,68.66,68.56,68.66,9043.0,65.3296,65.3868,65.2916,65.3868,9043.0
2023-09-25 11:45:00,68.64,68.64,68.59,68.59,8470.0,65.3677,65.3677,65.3201,65.3201,8470.0
2023-09-25 11:50:00,68.6,68.63,68.41,68.59,27796.0,65.3296,65.3582,65.1487,65.3201,27796.0
2023-09-25 11:55:00,68.6,68.61,68.55,68.6,13771.0,65.3296,65.3392,65.282,65.3296,13771.0
2023-09-25 12:00:00,68.59,68.61,68.55,68.58,11581.0,65.3201,65.3392,65.282,65.3106,11581.0
2023-09-25 12:05:00,68.6,68.7,68.59,68.69,10195.0,65.3296,65.4249,65.3201,65.4154,10195.0
2023-09-25 12:10:00,68.68,68.71,68.63,68.64,4493.0,65.4058,65.4344,65.3582,65.3677,4493.0
2023-09-25 12:15:00,68.64,68.74,68.63,68.71,9528.0,65.3677,65.463,65.3582,65.4344,9528.0
2023-09-25 12:20:00,68.7,68.72,68.68,68.7,10085.0,65.4249,65.4439,65.4058,65.4249,10085.0
2023-09-25 12:25:00,68.69,68.78,68.69,68.78,6629.0,65.4154,65.5011,65.4154,65.5011,6629.0
2023-09-25 12:30:00,68.76,68.77,68.75,68.76,3722.0,65.482,65.4915,65.4725,65.482,3722.0
2023-09-25 12:35:00,68.76,68.76,68.67,68.67,6903.0,65.482,65.482,65.3963,65.3963,6903.0
2023-09-25 12:40:00,68.67,68.72,68.66,68.68,4813.0,65.3963,65.4439,65.3868,65.4058,4813.0
2023-09-25 12:45:00,68.68,68.71,68.65,68.7,7857.0,65.4058,65.4344,65.3773,65.4249,7857.0
2023-09-25 12:50:00,68.7,68.7,68.63,68.66,7287.0,65.4249,65.4249,65.3582,65.3868,7287.0
2023-09-25 12:55:00,68.67,68.68,68.61,68.63,8039.0,65.3963,65.4058,65.3392,65.3582,8039.0
2023-09-25 13:00:00,68.62,68.64,68.6,68.62,6411.0,65.3487,65.3677,65.3296,65.3487,6411.0
2023-09-25 13:05:00,68.62,68.66,68.61,68.66,5652.0,65.3487,65.3868,65.3392,65.3868,5652.0
2023-09-25 13:10:00,68.66,68.66,68.59,68.59,8976.0,65.3868,65.3868,65.3201,65.3201,8976.0
2023-09-25 13:15:00,68.59,68.63,68.58,68.62,8868.0,65.3201,65.3582,65.3106,65.3487,8868.0
2023-09-25 13:20:00,68.62,68.63,68.56,68.56,12847.0,65.3487,65.3582,65.2916,65.2916,12847.0
2023-09-25 13:25:00,68.56,68.57,68.53,68.54,21987.0,65.2916,65.3011,65.263,65.2725,21987.0
2023-09-25 13:30:00,68.55,68.61,68.53,68.56,13466.0,65.282,65.3392,65.263,65.2916,13466.0
2023-09-25 13:35:00,68.56,68.63,68.55,68.62,10464.0,65.2916,65.3582,65.282,65.3487,10464.0
2023-09-25 13:40:00,68.63,68.63,68.58,68.6,12356.0,65.3582,65.3582,65.3106,65.3296,12356.0
2023-09-25 13:45:00,68.61,68.63,68.6,68.63,12841.0,65.3392,65.3582,65.3296,65.3582,12841.0
2023-09-25 13:50:00,68.64,68.66,68.62,68.62,7967.0,65.3677,65.3868,65.3487,65.3487,7967.0
2023-09-25 13:55:00,68.62,68.65,68.61,68.64,4676.0,65.3487,65.3773,65.3392,65.3677,4676.0
2023-09-25 14:00:00,68.65,68.68,68.65,68.67,5618.0,65.3773,65.4058,65.3773,65.3963,5618.0
2023-09-25 14:05:00,68.67,68.68,68.62,68.65,11053.0,65.3963,65.4058,65.3487,65.3773,11053.0
2023-09-25 14:10:00,68.66,68.68,68.6,68.6,7299.0,65.3868,65.4058,65.3296,65.3296,7299.0
2023-09-25 14:15:00,68.62,68.63,68.58,68.58,12242.0,65.3487,65.3582,65.3106,65.3106,12242.0
2023-09-25 14:20:00,68.59,68.59,68.53,68.53,10968.0,65.3201,65.3201,65.263,65.263,10968.0
2023-09-25 14:25:00,68.54,68.6,68.53,68.58,9640.0,65.2725,65.3296,65.263,65.3106,9640.0
2023-09-25 14:30:00,68.58,68.65,68.57,68.65,13668.0,65.3106,65.3773,65.3011,65.3773,13668.0
2023-09-25 14:35:00,68.65,68.72,68.65,68.66,6038.0,65.3773,65.4439,65.3773,65.3868,6038.0
2023-09-25 14:40:00,68.67,68.69,68.65,68.67,5232.0,65.3963,65.4154,65.3773,65.3963,5232.0
2023-09-25 14:45:00,68.66,68.69,68.65,68.67,9014.0,65.3868,65.4154,65.3773,65.3963,9014.0
2023-09-25 14:50:00,68.67,68.7,68.65,68.66,6053.0,65.3963,65.4249,65.3773,65.3868,6053.0
2023-09-25 14:55:00,68.65,68.67,68.61,68.62,9609.0,65.3773,65.3963,65.3392,65.3487,9609.0
2023-09-25 15:00:00,68.62,68.63,68.55,68.57,15430.0,65.3487,65.3582,65.282,65.3011,15430.0
2023-09-25 15:05:00,68.56,68.56,68.51,68.52,14118.0,65.2916,65.2916,65.2439,65.2535,14118.0
2023-09-25 15:10:00,68.51,68.58,68.5,68.58,9740.0,65.2439,65.3106,65.2344,65.3106,9740.0
2023-09-25 15:15:00,68.59,68.64,68.58,68.63,10434.0,65.3201,65.3677,65.3106,65.3582,10434.0
2023-09-25 15:20:00,68.64,68.73,68.63,68.72,14043.0,65.3677,65.4534,65.3582,65.4439,14043.0
2023-09-25 15:25:00,68.7,68.74,68.67,68.72,17665.0,65.4249,65.463,65.3963,65.4439,17665.0
2023-09-25 15:30:00,68.7,68.78,68.7,68.73,20085.0,65.4249,65.5011,65.4249,65.4534,20085.0
2023-09-25 15:35:00,68.74,68.8,68.72,68.8,26143.0,65.463,65.5201,65.4439,65.5201,26143.0
2023-09-25 15:40:00,68.81,68.85,68.8,68.81,21945.0,65.5296,65.5677,65.5201,65.5296,21945.0
2023-09-25 15:45:00,68.82,68.87,68.79,68.86,42778.0,65.5392,65.5868,65.5106,65.5772,42778.0
2023-09-25 15:50:00,68.86,68.89,68.73,68.74,61075.0,65.5772,65.6058,65.4534,65.463,61075.0
2023-09-25 15:55:00,68.73,68.88,68.72,68.8,183138.0,65.4534,65.5963,65.4439,65.5201,183138.0
2023-09-26 09:30:00,68.33,68.37,68.26,68.28,22417.0,65.0725,65.1106,65.0059,65.0249,22417.0
2023-09-26 09:35:00,68.28,68.39,68.2,68.22,8480.0,65.0249,65.1297,64.9487,64.9678,8480.0
2023-09-26 09:40:00,68.19,68.49,68.18,68.48,10026.0,64.9392,65.2249,64.9297,65.2154,10026.0
2023-09-26 09:45:00,68.44,68.47,68.34,68.34,5106.0,65.1773,65.2058,65.082,65.082,5106.0
2023-09-26 09:50:00,68.35,68.37,68.19,68.21,28845.0,65.0916,65.1106,64.9392,64.9582,28845.0
2023-09-26 09:55:00,68.21,68.31,68.19,68.27,7319.0,64.9582,65.0535,64.9392,65.0154,7319.0
2023-09-26 10:00:00,68.22,68.22,68.12,68.13,6051.0,64.9678,64.9678,64.8725,64.8821,6051.0
2023-09-26 10:05:00,68.13,68.21,68.12,68.14,13967.0,64.8821,64.9582,64.8725,64.8916,13967.0
2023-09-26 10:10:00,68.13,68.14,67.92,67.95,23467.0,64.8821,64.8916,64.6821,64.7106,23467.0
2023-09-26 10:15:00,67.93,67.95,67.82,67.87,14287.0,64.6916,64.7106,64.5868,64.6344,14287.0
2023-09-26 10:20:00,67.87,67.95,67.85,67.85,16170.0,64.6344,64.7106,64.6154,64.6154,16170.0
2023-09-26 10:25:00,67.86,67.96,67.84,67.9,21419.0,64.6249,64.7202,64.6059,64.663,21419.0
2023-09-26 10:30:00,67.88,67.88,67.76,67.8,31982.0,64.644,64.644,64.5297,64.5678,31982.0
2023-09-26 10:35:00,67.8,67.88,67.79,67.8,23184.0,64.5678,64.644,64.5583,64.5678,23184.0
2023-09-26 10:40:00,67.8,67.82,67.75,67.8,31360.0,64.5678,64.5868,64.5202,64.5678,31360.0
2023-09-26 10:45:00,67.8,67.8,67.76,67.76,5818.0,64.5678,64.5678,64.5297,64.5297,5818.0
2023-09-26 10:50:00,67.77,67.77,67.66,67.69,9310.0,64.5392,64.5392,64.4345,64.463,9310.0
2023-09-26 10:55:00,67.71,67.76,67.66,67.76,7901.0,64.4821,64.5297,64.4345,64.5297,7901.0
2023-09-26 11:00:00,67.77,67.82,67.75,67.81,5813.0,64.5392,64.5868,64.5202,64.5773,5813.0
2023-09-26 11:05:00,67.81,67.81,67.65,67.66,10829.0,64.5773,64.5773,64.4249,64.4345,10829.0
2023-09-26 11:10:00,67.66,67.75,67.65,67.73,28899.0,64.4345,64.5202,64.4249,64.5011,28899.0
2023-09-26 11:15:00,67.73,67.75,67.66,67.7,12981.0,64.5011,64.5202,64.4345,64.4725,12981.0
2023-09-26 11:20:00,67.69,67.72,67.65,67.72,10433.0,64.463,64.4916,64.4249,64.4916,10433.0
2023-09-26 11:25:00,67.73,67.73,67.54,67.59,5996.0,64.5011,64.5011,64.3202,64.3678,5996.0
2023-09-26 11:30:00,67.58,67.61,67.54,67.59,13668.0,64.3583,64.3868,64.3202,64.3678,13668.0
2023-09-26 11:35:00,67.58,67.62,67.55,67.56,10132.0,64.3583,64.3964,64.3297,64.3392,10132.0
2023-09-26 11:40:00,67.56,67.56,67.51,67.55,7587.0,64.3392,64.3392,64.2916,64.3297,7587.0
2023-09-26 11:45:00,67.55,67.58,67.51,67.51,24215.0,64.3297,64.3583,64.2916,64.2916,24215.0
2023-09-26 11:50:00,67.51,67.6,67.48,67.55,25781.0,64.2916,64.3773,64.263,64.3297,25781.0
2023-09-26 11:55:00,67.55,67.67,67.55,67.62,8505.0,64.3297,64.444,64.3297,64.3964,8505.0
2023-09-26 12:00:00,67.63,67.72,67.63,67.7,2857.0,64.4059,64.4916,64.4059,64.4725,2857.0
2023-09-26 12:05:00,67.68,67.7,67.65,67.65,5690.0,64.4535,64.4725,64.4249,64.4249,5690.0
2023-09-26 12:10:00,67.65,67.68,67.63,67.63,3826.0,64.4249,64.4535,64.4059,64.4059,3826.0
2023-09-26 12:15:00,67.6,67.6,67.53,67.56,5674.0,64.3773,64.3773,64.3107,64.3392,5674.0
2023-09-26 12:20:00,67.57,67.58,67.55,67.58,2889.0,64.3487,64.3583,64.3297,64.3583,2889.0
2023-09-26 12:25:00,67.58,67.59,67.54,67.56,6975.0,64.3583,64.3678,64.3202,64.3392,6975.0
2023-09-26 12:30:00,67.56,67.62,67.54,67.55,7231.0,64.3392,64.3964,64.3202,64.3297,7231.0
2023-09-26 12:35:00,67.54,67.62,67.52,67.57,10946.0,64.3202,64.3964,64.3011,64.3487,10946.0
2023-09-26 12:40:00,67.56,67.58,67.52,67.53,8473.0,64.3392,64.3583,64.3011,64.3107,8473.0
2023-09-26 12:45:00,67.53,67.55,67.52,67.55,5671.0,64.3107,64.3297,64.3011,64.3297,5671.0
2023-09-26 12:50:00,67.54,67.63,67.54,67.62,4544.0,64.3202,64.4059,64.3202,64.3964,4544.0
2023-09-26 12:55:00,67.61,67.63,67.5,67.5,228980.0,64.3868,64.4059,64.2821,64.2821,228980.0
2023-09-26 13:00:00,67.47,67.47,67.38,67.45,23616.0,64.2535,64.2535,64.1678,64.2345,23616.0
2023-09-26 13:05:00,67.45,67.46,67.35,67.46,23567.0,64.2345,64.244,64.1392,64.244,23567.0
2023-09-26 13:10:00,67.45,67.45,67.39,67.4,11982.0,64.2345,64.2345,64.1773,64.1869,11982.0
2023-09-26 13:15:00,67.4,67.41,67.3,67.3,11463.0,64.1869,64.1964,64.0916,64.0916,11463.0
2023-09-26 13:20:00,67.31,67.32,67.27,67.3,17759.0,64.1011,64.1107,64.063,64.0916,17759.0
2023-09-26 13:25:00,67.29,67.29,67.22,67.26,16810.0,64.0821,64.0821,64.0154,64.0535,16810.0
2023-09-26 13:30:00,67.24,67.25,67.13,67.15,11695.0,64.0345,64.044,63.9297,63.9488,11695.0
2023-09-26 13:35:00,67.16,67.16,67.06,67.13,13634.0,63.9583,63.9583,63.8631,63.9297,13634.0
2023-09-26 13:40:00,67.14,67.14,67.07,67.08,9451.0,63.9392,63.9392,63.8726,63.8821,9451.0
2023-09-26 13:45:00,67.08,67.13,67.07,67.11,8777.0,63.8821,63.9297,63.8726,63.9107,8777.0
2023-09-26 13:50:00,67.1,67.14,67.08,67.12,10975.0,63.9012,63.9392,63.8821,63.9202,10975.0
2023-09-26 13:55:00,67.11,67.13,67.09,67.11,15728.0,63.9107,63.9297,63.8916,63.9107,15728.0
2023-09-26 14:00:00,67.1,67.11,67.05,67.06,11194.0,63.9012,63.9107,63.8535,63.8631,11194.0
2023-09-26 14:05:00,67.05,67.05,66.92,66.93,28985.0,63.8535,63.8535,63.7297,63.7393,28985.0
2023-09-26 14:10:00,66.92,66.95,66.86,66.87,8730.0,63.7297,63.7583,63.6726,63.6821,8730.0
2023-09-26 14:15:00,66.88,66.96,66.85,66.92,15893.0,63.6916,63.7678,63.6631,63.7297,15893.0
2023-09-26 14:20:00,66.92,66.94,66.9,66.92,4614.0,63.7297,63.7488,63.7107,63.7297,4614.0
2023-09-26 14:25:00,66.92,66.94,66.89,66.91,11323.0,63.7297,63.7488,63.7012,63.7202,11323.0
2023-09-26 14:30:00,66.9,66.93,66.89,66.92,9835.0,63.7107,63.7393,63.7012,63.7297,9835.0
2023-09-26 14:35:00,66.92,66.92,66.87,66.92,7966.0,63.7297,63.7297,63.6821,63.7297,7966.0
2023-09-26 14:40:00,66.92,66.93,66.79,66.81,21931.0,63.7297,63.7393,63.6059,63.625,21931.0
2023-09-26 14:45:00,66.81,66.81,66.75,66.8,13464.0,63.625,63.625,63.5678,63.6155,13464.0
2023-09-26 14:50:00,66.8,66.82,66.75,66.75,16321.0,63.6155,63.6345,63.5678,63.5678,16321.0
2023-09-26 14:55:00,66.75,66.77,66.73,66.75,22325.0,63.5678,63.5869,63.5488,63.5678,22325.0
2023-09-26 15:00:00,66.75,66.76,66.65,66.72,25454.0,63.5678,63.5774,63.4726,63.5393,25454.0
2023-09-26 15:05:00,66.72,66.84,66.69,66.84,15553.0,63.5393,63.6535,63.5107,63.6535,15553.0
2023-09-26 15:10:00,66.82,66.82,66.7,66.7,15269.0,63.6345,63.6345,63.5202,63.5202,15269.0
2023-09-26 15:15:00,66.7,66.7,66.51,66.53,37271.0,63.5202,63.5202,63.3393,63.3583,37271.0
2023-09-26 15:20:00,66.52,66.57,66.46,66.54,39014.0,63.3488,63.3964,63.2917,63.3679,39014.0
2023-09-26 15:25:00,66.53,66.55,66.46,66.47,25485.0,63.3583,63.3774,63.2917,63.3012,25485.0
2023-09-26 15:30:00,66.47,66.5,66.43,66.46,36332.0,63.3012,63.3298,63.2631,63.2917,36332.0
2023-09-26 15:35:00,66.45,66.49,66.4,66.42,34435.0,63.2821,63.3202,63.2345,63.2536,34435.0
2023-09-26 15:40:00,66.42,66.48,66.39,66.47,50668.0,63.2536,63.3107,63.225,63.3012,50668.0
2023-09-26 15:45:00,66.46,66.46,66.31,66.34,75510.0,63.2917,63.2917,63.1488,63.1774,75510.0
2023-09-26 15:50:00,66.32,66.41,66.26,66.27,122137.0,63.1583,63.244,63.1012,63.1107,122137.0
2023-09-26 15:55:00,66.26,66.3,66.21,66.23,224869.0,63.1012,63.1393,63.0536,63.0726,224869.0
2023-09-27 09:30:00,66.17,66.23,66.0,66.11,51835.0,63.0155,63.0726,62.8536,62.9583,51835.0
2023-09-27 09:35:00,66.16,66.2,65.77,65.89,22299.0,63.006,63.0441,62.6346,62.7488,22299.0
2023-09-27 09:40:00,65.89,66.14,65.87,66.13,27981.0,62.7488,62.9869,62.7298,62.9774,27981.0
2023-09-27 09:45:00,66.14,66.14,65.92,65.97,12420.0,62.9869,62.9869,62.7774,62.825,12420.0
2023-09-27 09:50:00,65.97,65.98,65.88,65.91,12027.0,62.825,62.8345,62.7393,62.7679,12027.0
2023-09-27 09:55:00,65.9,65.96,65.86,65.89,20464.0,62.7584,62.8155,62.7203,62.7488,20464.0
2023-09-27 10:00:00,65.89,65.9,65.8,65.81,19616.0,62.7488,62.7584,62.6631,62.6727,19616.0
2023-09-27 10:05:00,65.82,65.82,65.64,65.64,13132.0,62.6822,62.6822,62.5108,62.5108,13132.0
2023-09-27 10:10:00,65.63,65.68,65.53,65.57,34452.0,62.5012,62.5488,62.406,62.4441,34452.0
2023-09-27 10:15:00,65.57,65.79,65.57,65.72,21365.0,62.4441,62.6536,62.4441,62.5869,21365.0
2023-09-27 10:20:00,65.72,65.82,65.66,65.81,24024.0,62.5869,62.6822,62.5298,62.6727,24024.0
2023-09-27 10:25:00,65.81,65.86,65.77,65.78,14012.0,62.6727,62.7203,62.6346,62.6441,14012.0
2023-09-27 10:30:00,65.79,65.88,65.7,65.87,16009.0,62.6536,62.7393,62.5679,62.7298,16009.0
2023-09-27 10:35:00,65.89,65.92,65.85,65.86,13041.0,62.7488,62.7774,62.7107,62.7203,13041.0
2023-09-27 10:40:00,65.87,65.91,65.84,65.89,13783.0,62.7298,62.7679,62.7012,62.7488,13783.0
2023-09-27 10:45:00,65.89,65.91,65.81,65.86,12795.0,62.7488,62.7679,62.6727,62.7203,12795.0
2023-09-27 10:50:00,65.86,65.87,65.65,65.65,9126.0,62.7203,62.7298,62.5203,62.5203,9126.0
2023-09-27 10:55:00,65.66,65.71,65.58,65.6,13208.0,62.5298,62.5774,62.4536,62.4727,13208.0
2023-09-27 11:00:00,65.6,65.65,65.54,65.57,22958.0,62.4727,62.5203,62.4155,62.4441,22958.0
2023-09-27 11:05:00,65.57,65.57,65.45,65.46,18158.0,62.4441,62.4441,62.3298,62.3393,18158.0
2023-09-27 11:10:00,65.45,65.48,65.38,65.41,15231.0,62.3298,62.3584,62.2632,62.2917,15231.0
2023-09-27 11:15:00,65.41,65.53,65.4,65.51,19587.0,62.2917,62.406,62.2822,62.387,19587.0
2023-09-27 11:20:00,65.51,65.54,65.47,65.53,10427.0,62.387,62.4155,62.3489,62.406,10427.0
2023-09-27 11:25:00,65.54,65.62,65.54,65.61,6215.0,62.4155,62.4917,62.4155,62.4822,6215.0
2023-09-27 11:30:00,65.61,65.67,65.6,65.67,13786.0,62.4822,62.5393,62.4727,62.5393,13786.0
2023-09-27 11:35:00,65.67,65.69,65.59,65.59,8337.0,62.5393,62.5584,62.4631,62.4631,8337.0
2023-09-27 11:40:00,65.59,65.59,65.43,65.46,8682.0,62.4631,62.4631,62.3108,62.3393,8682.0
2023-09-27 11:45:00,65.44,65.44,65.35,65.35,13462.0,62.3203,62.3203,62.2346,62.2346,13462.0
2023-09-27 11:50:00,65.34,65.35,65.28,65.32,13035.0,62.2251,62.2346,62.1679,62.206,13035.0
2023-09-27 11:55:00,65.33,65.41,65.32,65.4,19281.0,62.2155,62.2917,62.206,62.2822,19281.0
2023-09-27 12:00:00,65.42,65.47,65.41,65.42,17691.0,62.3012,62.3489,62.2917,62.3012,17691.0
2023-09-27 12:05:00,65.43,65.43,65.32,65.35,16436.0,62.3108,62.3108,62.206,62.2346,16436.0
2023-09-27 12:10:00,65.34,65.35,65.31,65.34,11435.0,62.2251,62.2346,62.1965,62.2251,11435.0
2023-09-27 12:15:00,65.34,65.43,65.32,65.37,18242.0,62.2251,62.3108,62.206,62.2536,18242.0
2023-09-27 12:20:00,65.36,65.38,65.3,65.38,15534.0,62.2441,62.2632,62.187,62.2632,15534.0
2023-09-27 12:25:00,65.39,65.41,65.34,65.4,11922.0,62.2727,62.2917,62.2251,62.2822,11922.0
2023-09-27 12:30:00,65.42,65.54,65.41,65.53,30643.0,62.3012,62.4155,62.2917,62.406,30643.0
2023-09-27 12:35:00,65.53,65.54,65.48,65.51,24501.0,62.406,62.4155,62.3584,62.387,24501.0
2023-09-27 12:40:00,65.49,65.56,65.47,65.55,13167.0,62.3679,62.4346,62.3489,62.425,13167.0
2023-09-27 12:45:00,65.55,65.56,65.52,65.52,12152.0,62.425,62.4346,62.3965,62.3965,12152.0
2023-09-27 12:50:00,65.53,65.62,65.52,65.56,36190.0,62.406,62.4917,62.3965,62.4346,36190.0
2023-09-27 12:55:00,65.56,65.56,65.47,65.5,21369.0,62.4346,62.4346,62.3489,62.3774,21369.0
2023-09-27 13:00:00,65.49,65.49,65.44,65.47,9455.0,62.3679,62.3679,62.3203,62.3489,9455.0
2023-09-27 13:05:00,65.47,65.47,65.37,65.38,7661.0,62.3489,62.3489,62.2536,62.2632,7661.0
2023-09-27 13:10:00,65.39,65.39,65.28,65.28,10283.0,62.2727,62.2727,62.1679,62.1679,10283.0
2023-09-27 13:15:00,65.29,65.3,65.12,65.14,19669.0,62.1774,62.187,62.0155,62.0346,19669.0
2023-09-27 13:20:00,65.14,65.16,65.03,65.08,11767.0,62.0346,62.0536,61.9298,61.9775,11767.0
2023-09-27 13:25:00,65.06,65.06,64.96,64.99,12016.0,61.9584,61.9584,61.8632,61.8917,12016.0
2023-09-27 13:30:00,64.98,65.01,64.93,64.97,13872.0,61.8822,61.9108,61.8346,61.8727,13872.0
2023-09-27 13:35:00,64.97,65.02,64.93,65.02,16494.0,61.8727,61.9203,61.8346,61.9203,16494.0
2023-09-27 13:40:00,65.02,65.03,64.89,64.94,13539.0,61.9203,61.9298,61.7965,61.8441,13539.0
2023-09-27 13:45:00,64.94,64.95,64.82,64.84,15694.0,61.8441,61.8536,61.7298,61.7489,15694.0
2023-09-27 13:50:00,64.84,64.93,64.83,64.91,17579.0,61.7489,61.8346,61.7394,61.8156,17579.0
2023-09-27 13:55:00,64.9,65.01,64.88,65.01,20678.0,61.806,61.9108,61.787,61.9108,20678.0
2023-09-27 14:00:00,65.02,65.03,64.9,64.93,25298.0,61.9203,61.9298,61.806,61.8346,25298.0
2023-09-27 14:05:00,64.94,65.01,64.93,64.95,18991.0,61.8441,61.9108,61.8346,61.8536,18991.0
2023-09-27 14:10:00,64.93,64.93,64.86,64.92,14010.0,61.8346,61.8346,61.7679,61.8251,14010.0
2023-09-27 14:15:00,64.92,64.95,64.86,64.86,11416.0,61.8251,61.8536,61.7679,61.7679,11416.0
2023-09-27 14:20:00,64.87,64.91,64.85,64.89,12220.0,61.7775,61.8156,61.7584,61.7965,12220.0
2023-09-27 14:25:00,64.9,65.03,64.9,64.99,55919.0,61.806,61.9298,61.806,61.8917,55919.0
2023-09-27 14:30:00,65.0,65.13,65.0,65.11,27921.0,61.9013,62.0251,61.9013,62.006,27921.0
2023-09-27 14:35:00,65.14,65.23,65.14,65.17,17958.0,62.0346,62.1203,62.0346,62.0632,17958.0
2023-09-27 14:40:00,65.19,65.2,65.15,65.16,17882.0,62.0822,62.0917,62.0441,62.0536,17882.0
2023-09-27 14:45:00,65.19,65.21,65.1,65.1,13664.0,62.0822,62.1013,61.9965,61.9965,13664.0
2023-09-27 14:50:00,65.09,65.09,65.0,65.05,16668.0,61.987,61.987,61.9013,61.9489,16668.0
2023-09-27 14:55:00,65.05,65.09,65.0,65.07,23094.0,61.9489,61.987,61.9013,61.9679,23094.0
2023-09-27 15:00:00,65.07,65.17,65.04,65.17,13800.0,61.9679,62.0632,61.9394,62.0632,13800.0
2023-09-27 15:05:00,65.18,65.31,65.15,65.26,20846.0,62.0727,62.1965,62.0441,62.1489,20846.0
2023-09-27 15:10:00,65.27,65.31,65.21,65.21,12522.0,62.1584,62.1965,62.1013,62.1013,12522.0
2023-09-27 15:15:00,65.2,65.2,65.05,65.07,29886.0,62.0917,62.0917,61.9489,61.9679,29886.0
2023-09-27 15:20:00,65.08,65.1,65.01,65.06,22409.0,61.9775,61.9965,61.9108,61.9584,22409.0
2023-09-27 15:25:00,65.06,65.25,65.04,65.23,24130.0,61.9584,62.1393,61.9394,62.1203,24130.0
2023-09-27 15:30:00,65.22,65.22,65.11,65.15,38457.0,62.1108,62.1108,62.006,62.0441,38457.0
2023-09-27 15:35:00,65.15,65.18,65.09,65.13,31421.0,62.0441,62.0727,61.987,62.0251,31421.0
2023-09-27 15:40:00,65.12,65.12,64.95,65.03,47128.0,62.0155,62.0155,61.8536,61.9298,47128.0
2023-09-27 15:45:00,65.02,65.14,65.0,65.08,53643.0,61.9203,62.0346,61.9013,61.9775,53643.0
2023-09-27 15:50:00,65.08,65.22,65.05,65.21,107927.0,61.9775,62.1108,61.9489,62.1013,107927.0
2023-09-27 15:55:00,65.22,65.24,65.09,65.21,238084.0,62.1108,62.1298,61.987,62.1013,238084.0
2023-09-28 09:30:00,65.44,65.65,65.21,65.65,47436.0,62.3203,62.5203,62.1013,62.5203,47436.0
2023-09-28 09:35:00,65.65,65.74,65.43,65.49,10838.0,62.5203,62.606,62.3108,62.3679,10838.0
2023-09-28 09:40:00,65.53,65.54,65.23,65.29,11493.0,62.406,62.4155,62.1203,62.1774,11493.0
2023-09-28 09:45:00,65.31,65.44,65.22,65.23,28977.0,62.1965,62.3203,62.1108,62.1203,28977.0
2023-09-28 09:50:00,65.25,65.48,65.25,65.45,16437.0,62.1393,62.3584,62.1393,62.3298,16437.0
2023-09-28 09:55:00,65.45,65.56,65.44,65.55,38536.0,62.3298,62.4346,62.3203,62.425,38536.0
2023-09-28 10:00:00,65.54,65.65,65.53,65.65,17223.0,62.4155,62.5203,62.406,62.5203,17223.0
2023-09-28 10:05:00,65.63,65.65,65.57,65.6,27239.0,62.5012,62.5203,62.4441,62.4727,27239.0
2023-09-28 10:10:00,65.63,65.75,65.63,65.68,10489.0,62.5012,62.6155,62.5012,62.5488,10489.0
2023-09-28 10:15:00,65.68,65.73,65.57,65.67,23456.0,62.5488,62.5965,62.4441,62.5393,23456.0
2023-09-28 10:20:00,65.68,65.7,65.47,65.5,15272.0,62.5488,62.5679,62.3489,62.3774,15272.0
2023-09-28 10:25:00,65.5,65.73,65.49,65.68,35405.0,62.3774,62.5965,62.3679,62.5488,35405.0
2023-09-28 10:30:00,65.66,65.68,65.58,65.67,13642.0,62.5298,62.5488,62.4536,62.5393,13642.0
2023-09-28 10:35:00,65.68,65.86,65.68,65.78,14519.0,62.5488,62.7203,62.5488,62.6441,14519.0
2023-09-28 10:40:00,65.78,65.86,65.75,65.86,18841.0,62.6441,62.7203,62.6155,62.7203,18841.0
2023-09-28 10:45:00,65.86,65.93,65.83,65.92,23783.0,62.7203,62.7869,62.6917,62.7774,23783.0
2023-09-28 10:50:00,65.93,65.98,65.84,65.88,16302.0,62.7869,62.8345,62.7012,62.7393,16302.0
2023-09-28 10:55:00,65.89,65.92,65.81,65.88,16313.0,62.7488,62.7774,62.6727,62.7393,16313.0
2023-09-28 11:00:00,65.87,65.99,65.87,65.93,14736.0,62.7298,62.8441,62.7298,62.7869,14736.0
2023-09-28 11:05:00,65.92,66.08,65.92,66.07,20370.0,62.7774,62.9298,62.7774,62.9203,20370.0
2023-09-28 11:10:00,66.06,66.11,66.01,66.08,18005.0,62.9107,62.9583,62.8631,62.9298,18005.0
2023-09-28 11:15:00,66.07,66.15,66.01,66.05,31757.0,62.9203,62.9964,62.8631,62.9012,31757.0
2023-09-28 11:20:00,66.06,66.11,65.98,66.11,10553.0,62.9107,62.9583,62.8345,62.9583,10553.0
2023-09-28 11:25:00,66.08,66.18,66.04,66.14,21866.0,62.9298,63.025,62.8917,62.9869,21866.0
2023-09-28 11:30:00,66.15,66.21,66.11,66.17,28917.0,62.9964,63.0536,62.9583,63.0155,28917.0
2023-09-28 11:35:00,66.17,66.18,66.13,66.13,14203.0,63.0155,63.025,62.9774,62.9774,14203.0
2023-09-28 11:40:00,66.14,66.23,66.11,66.18,14850.0,62.9869,63.0726,62.9583,63.025,14850.0
2023-09-28 11:45:00,66.19,66.21,66.1,66.14,14627.0,63.0345,63.0536,62.9488,62.9869,14627.0
2023-09-28 11:50:00,66.14,66.17,66.1,66.1,15476.0,62.9869,63.0155,62.9488,62.9488,15476.0
2023-09-28 11:55:00,66.11,66.15,66.03,66.03,24948.0,62.9583,62.9964,62.8822,62.8822,24948.0
2023-09-28 12:00:00,66.04,66.13,66.0,66.06,12152.0,62.8917,62.9774,62.8536,62.9107,12152.0
2023-09-28 12:05:00,66.06,66.08,66.03,66.05,16942.0,62.9107,62.9298,62.8822,62.9012,16942.0
2023-09-28 12:10:00,66.04,66.06,65.85,65.85,27217.0,62.8917,62.9107,62.7107,62.7107,27217.0
2023-09-28 12:15:00,65.85,65.98,65.83,65.97,36432.0,62.7107,62.8345,62.6917,62.825,36432.0
2023-09-28 12:20:00,66.0,66.04,65.98,66.03,9395.0,62.8536,62.8917,62.8345,62.8822,9395.0
2023-09-28 12:25:00,66.05,66.06,65.97,66.02,39010.0,62.9012,62.9107,62.825,62.8726,39010.0
2023-09-28 12:30:00,66.01,66.07,66.01,66.05,9391.0,62.8631,62.9203,62.8631,62.9012,9391.0
2023-09-28 12:35:00,66.07,66.14,66.06,66.11,12116.0,62.9203,62.9869,62.9107,62.9583,12116.0
2023-09-28 12:40:00,66.12,66.17,66.09,66.11,15068.0,62.9679,63.0155,62.9393,62.9583,15068.0
2023-09-28 12:45:00,66.11,66.11,66.01,66.01,16229.0,62.9583,62.9583,62.8631,62.8631,16229.0
2023-09-28 12:50:00,66.01,66.04,65.95,65.95,8807.0,62.8631,62.8917,62.806,62.806,8807.0
2023-09-28 12:55:00,65.95,66.03,65.94,66.0,14751.0,62.806,62.8822,62.7965,62.8536,14751.0
2023-09-28 13:00:00,66.0,66.02,65.95,65.96,9253.0,62.8536,62.8726,62.806,62.8155,9253.0
2023-09-28 13:05:00,65.96,65.99,65.92,65.98,9827.0,62.8155,62.8441,62.7774,62.8345,9827.0
2023-09-28 13:10:00,65.98,66.0,65.95,65.98,19976.0,62.8345,62.8536,62.806,62.8345,19976.0
2023-09-28 13:15:00,65.98,65.99,65.92,65.98,45708.0,62.8345,62.8441,62.7774,62.8345,45708.0
2023-09-28 13:20:00,65.99,66.11,65.98,66.05,16306.0,62.8441,62.9583,62.8345,62.9012,16306.0
2023-09-28 13:25:00,66.04,66.1,66.04,66.04,13492.0,62.8917,62.9488,62.8917,62.8917,13492.0
2023-09-28 13:30:00,66.04,66.07,65.97,65.98,14305.0,62.8917,62.9203,62.825,62.8345,14305.0
2023-09-28 13:35:00,65.99,66.12,65.96,66.11,15021.0,62.8441,62.9679,62.8155,62.9583,15021.0
2023-09-28 13:40:00,66.13,66.13,66.01,66.01,12613.0,62.9774,62.9774,62.8631,62.8631,12613.0
2023-09-28 13:45:00,66.01,66.14,66.0,66.14,14308.0,62.8631,62.9869,62.8536,62.9869,14308.0
2023-09-28 13:50:00,66.13,66.19,66.08,66.17,16043.0,62.9774,63.0345,62.9298,63.0155,16043.0
2023-09-28 13:55:00,66.18,66.22,66.16,66.21,10696.0,63.025,63.0631,63.006,63.0536,10696.0
2023-09-28 14:00:00,66.21,66.23,66.17,66.21,19488.0,63.0536,63.0726,63.0155,63.0536,19488.0
2023-09-28 14:05:00,66.21,66.28,66.19,66.26,14204.0,63.0536,63.1202,63.0345,63.1012,14204.0
2023-09-28 14:10:00,66.26,66.28,66.22,66.27,30471.0,63.1012,63.1202,63.0631,63.1107,30471.0
2023-09-28 14:15:00,66.27,66.35,66.26,66.29,40119.0,63.1107,63.1869,63.1012,63.1298,40119.0
2023-09-28 14:20:00,66.32,66.33,66.28,66.29,17820.0,63.1583,63.1679,63.1202,63.1298,17820.0
2023-09-28 14:25:00,66.28,66.35,66.28,66.32,11781.0,63.1202,63.1869,63.1202,63.1583,11781.0
2023-09-28 14:30:00,66.33,66.34,66.26,66.26,18649.0,63.1679,63.1774,63.1012,63.1012,18649.0
2023-09-28 14:35:00,66.26,66.26,66.14,66.18,28358.0,63.1012,63.1012,62.9869,63.025,28358.0
2023-09-28 14:40:00,66.17,66.25,66.15,66.23,18883.0,63.0155,63.0917,62.9964,63.0726,18883.0
2023-09-28 14:45:00,66.23,66.24,66.18,66.24,14664.0,63.0726,63.0822,63.025,63.0822,14664.0
2023-09-28 14:50:00,66.24,66.29,66.22,66.29,11989.0,63.0822,63.1298,63.0631,63.1298,11989.0
2023-09-28 14:55:00,66.29,66.33,66.27,66.33,15413.0,63.1298,63.1679,63.1107,63.1679,15413.0
2023-09-28 15:00:00,66.33,66.39,66.29,66.36,12193.0,63.1679,63.225,63.1298,63.1964,12193.0
2023-09-28 15:05:00,66.36,66.4,66.35,66.37,17366.0,63.1964,63.2345,63.1869,63.206,17366.0
2023-09-28 15:10:00,66.37,66.51,66.37,66.51,22021.0,63.206,63.3393,63.206,63.3393,22021.0
2023-09-28 15:15:00,66.52,66.56,66.49,66.49,23122.0,63.3488,63.3869,63.3202,63.3202,23122.0
2023-09-28 15:20:00,66.51,66.57,66.5,66.57,21635.0,63.3393,63.3964,63.3298,63.3964,21635.0
2023-09-28 15:25:00,66.59,66.63,66.55,66.55,28300.0,63.4155,63.4536,63.3774,63.3774,28300.0
2023-09-28 15:30:00,66.55,66.57,66.43,66.45,40886.0,63.3774,63.3964,63.2631,63.2821,40886.0
2023-09-28 15:35:00,66.45,66.48,66.39,66.41,35711.0,63.2821,63.3107,63.225,63.244,35711.0
2023-09-28 15:40:00,66.41,66.54,66.41,66.53,47808.0,63.244,63.3679,63.244,63.3583,47808.0
2023-09-28 15:45:00,66.53,66.6,66.5,66.54,59194.0,63.3583,63.425,63.3298,63.3679,59194.0
2023-09-28 15:50:00,66.55,66.58,66.49,66.53,93424.0,63.3774,63.4059,63.3202,63.3583,93424.0
2023-09-28 15:55:00,66.52,66.58,66.5,66.54,223659.0,63.3488,63.4059,63.3298,63.3679,223659.0
2023-09-29 09:30:00,67.01,67.28,66.7,67.25,55219.0,63.8154,64.0726,63.5202,64.044,55219.0
2023-09-29 09:35:00,67.22,67.22,66.8,66.8,15763.0,64.0154,64.0154,63.6155,63.6155,15763.0
2023-09-29 09:40:00,66.8,66.82,66.34,66.51,12489.0,63.6155,63.6345,63.1774,63.3393,12489.0
2023-09-29 09:45:00,66.48,66.53,66.33,66.43,16953.0,63.3107,63.3583,63.1679,63.2631,16953.0
2023-09-29 09:50:00,66.42,66.51,66.41,66.46,12676.0,63.2536,63.3393,63.244,63.2917,12676.0
2023-09-29 09:55:00,66.48,66.57,66.46,66.47,12073.0,63.3107,63.3964,63.2917,63.3012,12073.0
2023-09-29 10:00:00,66.47,66.48,66.28,66.29,9640.0,63.3012,63.3107,63.1202,63.1298,9640.0
2023-09-29 10:05:00,66.27,66.32,66.27,66.31,12993.0,63.1107,63.1583,63.1107,63.1488,12993.0
2023-09-29 10:10:00,66.32,66.33,66.18,66.19,11892.0,63.1583,63.1679,63.025,63.0345,11892.0
2023-09-29 10:15:00,66.19,66.2,66.14,66.14,6933.0,63.0345,63.0441,62.9869,62.9869,6933.0
2023-09-29 10:20:00,66.17,66.28,66.14,66.25,12546.0,63.0155,63.1202,62.9869,63.0917,12546.0
2023-09-29 10:25:00,66.25,66.42,66.25,66.39,8454.0,63.0917,63.2536,63.0917,63.225,8454.0
2023-09-29 10:30:00,66.4,66.44,66.35,66.44,17946.0,63.2345,63.2726,63.1869,63.2726,17946.0
2023-09-29 10:35:00,66.44,66.47,66.26,66.26,34707.0,63.2726,63.3012,63.1012,63.1012,34707.0
2023-09-29 10:40:00,66.26,66.28,66.18,66.25,20336.0,63.1012,63.1202,63.025,63.0917,20336.0
2023-09-29 10:45:00,66.28,66.35,66.26,66.34,8146.0,63.1202,63.1869,63.1012,63.1774,8146.0
2023-09-29 10:50:00,66.34,66.43,66.31,66.42,13907.0,63.1774,63.2631,63.1488,63.2536,13907.0
2023-09-29 10:55:00,66.43,66.55,66.42,66.55,4497.0,63.2631,63.3774,63.2536,63.3774,4497.0
2023-09-29 11:00:00,66.53,66.53,66.38,66.39,4484.0,63.3583,63.3583,63.2155,63.225,4484.0
2023-09-29 11:05:00,66.38,66.48,66.36,66.47,13809.0,63.2155,63.3107,63.1964,63.3012,13809.0
2023-09-29 11:10:00,66.46,66.53,66.41,66.41,4203.0,63.2917,63.3583,63.244,63.244,4203.0
2023-09-29 11:15:00,66.39,66.53,66.34,66.47,8755.0,63.225,63.3583,63.1774,63.3012,8755.0
2023-09-29 11:20:00,66.45,66.64,66.45,66.61,6750.0,63.2821,63.4631,63.2821,63.4345,6750.0
2023-09-29 11:25:00,66.63,66.65,66.56,66.56,4582.0,63.4536,63.4726,63.3869,63.3869,4582.0
2023-09-29 11:30:00,66.55,66.66,66.52,66.52,10152.0,63.3774,63.4821,63.3488,63.3488,10152.0
2023-09-29 11:35:00,66.53,66.54,66.43,66.48,13787.0,63.3583,63.3679,63.2631,63.3107,13787.0
2023-09-29 11:40:00,66.46,66.53,66.37,66.37,4712.0,63.2917,63.3583,63.206,63.206,4712.0
2023-09-29 11:45:00,66.36,66.36,66.23,66.28,8927.0,63.1964,63.1964,63.0726,63.1202,8927.0
2023-09-29 11:50:00,66.28,66.35,66.25,66.3,11016.0,63.1202,63.1869,63.0917,63.1393,11016.0
2023-09-29 11:55:00,66.3,66.39,66.28,66.37,7221.0,63.1393,63.225,63.1202,63.206,7221.0
2023-09-29 12:00:00,66.4,66.44,66.36,66.38,22819.0,63.2345,63.2726,63.1964,63.2155,22819.0
2023-09-29 12:05:00,66.43,66.53,66.41,66.48,5940.0,63.2631,63.3583,63.244,63.3107,5940.0
2023-09-29 12:10:00,66.48,66.57,66.45,66.47,7677.0,63.3107,63.3964,63.2821,63.3012,7677.0
2023-09-29 12:15:00,66.47,66.58,66.46,66.58,6149.0,63.3012,63.4059,63.2917,63.4059,6149.0
2023-09-29 12:20:00,66.58,66.59,66.5,66.56,10415.0,63.4059,63.4155,63.3298,63.3869,10415.0
2023-09-29 12:25:00,66.55,66.63,66.51,66.52,8486.0,63.3774,63.4536,63.3393,63.3488,8486.0
2023-09-29 12:30:00,66.51,66.55,66.48,66.55,6515.0,63.3393,63.3774,63.3107,63.3774,6515.0
2023-09-29 12:35:00,66.54,66.55,66.47,66.47,3916.0,63.3679,63.3774,63.3012,63.3012,3916.0
2023-09-29 12:40:00,66.47,66.5,66.41,66.41,4094.0,63.3012,63.3298,63.244,63.244,4094.0
2023-09-29 12:45:00,66.42,66.46,66.34,66.39,8668.0,63.2536,63.2917,63.1774,63.225,8668.0
2023-09-29 12:50:00,66.38,66.39,66.21,66.22,12491.0,63.2155,63.225,63.0536,63.0631,12491.0
2023-09-29 12:55:00,66.2,66.26,66.2,66.26,5951.0,63.0441,63.1012,63.0441,63.1012,5951.0
2023-09-29 13:00:00,66.27,66.27,66.09,66.15,10711.0,63.1107,63.1107,62.9393,62.9964,10711.0
2023-09-29 13:05:00,66.15,66.16,66.08,66.12,8356.0,62.9964,63.006,62.9298,62.9679,8356.0
2023-09-29 13:10:00,66.15,66.15,66.08,66.11,6800.0,62.9964,62.9964,62.9298,62.9583,6800.0
2023-09-29 13:15:00,66.1,66.13,66.05,66.06,7035.0,62.9488,62.9774,62.9012,62.9107,7035.0
2023-09-29 13:20:00,66.05,66.12,66.04,66.09,11949.0,62.9012,62.9679,62.8917,62.9393,11949.0
2023-09-29 13:25:00,66.08,66.21,66.08,66.2,15309.0,62.9298,63.0536,62.9298,63.0441,15309.0
2023-09-29 13:30:00,66.2,66.23,66.16,66.17,5890.0,63.0441,63.0726,63.006,63.0155,5890.0
2023-09-29 13:35:00,66.17,66.21,66.13,66.19,10202.0,63.0155,63.0536,62.9774,63.0345,10202.0
2023-09-29 13:40:00,66.19,66.26,66.16,66.23,7062.0,63.0345,63.1012,63.006,63.0726,7062.0
2023-09-29 13:45:00,66.22,66.24,66.14,66.17,8114.0,63.0631,63.0822,62.9869,63.0155,8114.0
2023-09-29 13:50:00,66.17,66.18,66.11,66.11,7913.0,63.0155,63.025,62.9583,62.9583,7913.0
2023-09-29 13:55:00,66.1,66.12,66.01,66.03,5869.0,62.9488,62.9679,62.8631,62.8822,5869.0
2023-09-29 14:00:00,66.02,66.05,65.95,66.02,10324.0,62.8726,62.9012,62.806,62.8726,10324.0
2023-09-29 14:05:00,66.03,66.05,65.99,65.99,7293.0,62.8822,62.9012,62.8441,62.8441,7293.0
2023-09-29 14:10:00,66.0,66.05,65.98,66.02,10613.0,62.8536,62.9012,62.8345,62.8726,10613.0
2023-09-29 14:15:00,66.0,66.03,65.98,66.02,13387.0,62.8536,62.8822,62.8345,62.8726,13387.0
2023-09-29 14:20:00,66.01,66.1,66.0,66.09,11163.0,62.8631,62.9488,62.8536,62.9393,11163.0
2023-09-29 14:25:00,66.1,66.19,66.09,66.09,10928.0,62.9488,63.0345,62.9393,62.9393,10928.0
2023-09-29 14:30:00,66.09,66.13,66.05,66.06,7834.0,62.9393,62.9774,62.9012,62.9107,7834.0
2023-09-29 14:35:00,66.06,66.1,66.06,66.09,7922.0,62.9107,62.9488,62.9107,62.9393,7922.0
2023-09-29 14:40:00,66.11,66.22,66.1,66.21,8401.0,62.9583,63.0631,62.9488,63.0536,8401.0
2023-09-29 14:45:00,66.21,66.22,66.16,66.16,7159.0,63.0536,63.0631,63.006,63.006,7159.0
2023-09-29 14:50:00,66.15,66.2,66.13,66.2,10648.0,62.9964,63.0441,62.9774,63.0441,10648.0
2023-09-29 14:55:00,66.19,66.39,66.19,66.37,11576.0,63.0345,63.225,63.0345,63.206,11576.0
2023-09-29 15:00:00,66.39,66.46,66.28,66.28,7984.0,63.225,63.2917,63.1202,63.1202,7984.0
2023-09-29 15:05:00,66.3,66.36,66.29,66.29,6358.0,63.1393,63.1964,63.1298,63.1298,6358.0
2023-09-29 15:10:00,66.28,66.36,66.26,66.31,14821.0,63.1202,63.1964,63.1012,63.1488,14821.0
2023-09-29 15:15:00,66.32,66.39,66.32,66.35,8083.0,63.1583,63.225,63.1583,63.1869,8083.0
2023-09-29 15:20:00,66.34,66.34,66.22,66.23,11967.0,63.1774,63.1774,63.0631,63.0726,11967.0
2023-09-29 15:25:00,66.23,66.24,66.15,66.17,41047.0,63.0726,63.0822,62.9964,63.0155,41047.0
2023-09-29 15:30:00,66.16,66.16,66.03,66.06,19996.0,63.006,63.006,62.8822,62.9107,19996.0
2023-09-29 15:35:00,66.06,66.11,65.99,66.11,26741.0,62.9107,62.9583,62.8441,62.9583,26741.0
2023-09-29 15:40:00,66.1,66.13,66.03,66.05,79657.0,62.9488,62.9774,62.8822,62.9012,79657.0
2023-09-29 15:45:00,66.05,66.21,66.03,66.17,79084.0,62.9012,63.0536,62.8822,63.0155,79084.0
2023-09-29 15:50:00,66.18,66.33,66.17,66.24,95463.0,63.025,63.1679,63.0155,63.0822,95463.0
2023-09-29 15:55:00,66.25,66.25,66.0,66.05,340115.0,63.0917,63.0917,62.8536,62.9012,340115.0
2023-10-02 09:30:00,66.0,66.01,65.54,65.55,20389.0,62.8536,62.8631,62.4155,62.425,20389.0
2023-10-02 09:35:00,65.6,65.77,65.42,65.43,14185.0,62.4727,62.6346,62.3012,62.3108,14185.0
2023-10-02 09:40:00,65.39,65.39,65.19,65.23,23390.0,62.2727,62.2727,62.0822,62.1203,23390.0
2023-10-02 09:45:00,65.19,65.24,65.05,65.13,7030.0,62.0822,62.1298,61.9489,62.0251,7030.0
2023-10-02 09:50:00,65.14,65.33,65.13,65.33,14664.0,62.0346,62.2155,62.0251,62.2155,14664.0
2023-10-02 09:55:00,65.34,65.44,65.3,65.42,6090.0,62.2251,62.3203,62.187,62.3012,6090.0
2023-10-02 10:00:00,65.42,65.42,65.29,65.33,86437.0,62.3012,62.3012,62.1774,62.2155,86437.0
2023-10-02 10:05:00,65.33,65.39,65.31,65.31,8036.0,62.2155,62.2727,62.1965,62.1965,8036.0
2023-10-02 10:10:00,65.32,65.36,65.29,65.32,30437.0,62.206,62.2441,62.1774,62.206,30437.0
2023-10-02 10:15:00,65.31,65.41,65.31,65.39,22686.0,62.1965,62.2917,62.1965,62.2727,22686.0
2023-10-02 10:20:00,65.39,65.46,65.38,65.45,17318.0,62.2727,62.3393,62.2632,62.3298,17318.0
2023-10-02 10:25:00,65.43,65.54,65.41,65.42,42163.0,62.3108,62.4155,62.2917,62.3012,42163.0
2023-10-02 10:30:00,65.42,65.51,65.39,65.42,14776.0,62.3012,62.387,62.2727,62.3012,14776.0
2023-10-02 10:35:00,65.4,65.41,65.29,65.32,13562.0,62.2822,62.2917,62.1774,62.206,13562.0
2023-10-02 10:40:00,65.32,65.36,65.16,65.31,13623.0,62.206,62.2441,62.0536,62.1965,13623.0
2023-10-02 10:45:00,65.31,65.34,65.2,65.24,10153.0,62.1965,62.2251,62.0917,62.1298,10153.0
2023-10-02 10:50:00,65.24,65.31,65.23,65.26,9689.0,62.1298,62.1965,62.1203,62.1489,9689.0
2023-10-02 10:55:00,65.25,65.26,65.19,65.24,7800.0,62.1393,62.1489,62.0822,62.1298,7800.0
2023-10-02 11:00:00,65.25,65.4,65.24,65.28,7668.0,62.1393,62.2822,62.1298,62.1679,7668.0
2023-10-02 11:05:00,65.27,65.35,65.25,65.34,14532.0,62.1584,62.2346,62.1393,62.2251,14532.0
2023-10-02 11:10:00,65.33,65.46,65.31,65.42,25724.0,62.2155,62.3393,62.1965,62.3012,25724.0
2023-10-02 11:15:00,65.42,65.46,65.38,65.41,15402.0,62.3012,62.3393,62.2632,62.2917,15402.0
2023-10-02 11:20:00,65.4,65.5,65.37,65.46,10053.0,62.2822,62.3774,62.2536,62.3393,10053.0
2023-10-02 11:25:00,65.46,65.49,65.34,65.39,20682.0,62.3393,62.3679,62.2251,62.2727,20682.0
2023-10-02 11:30:00,65.39,65.41,65.35,65.4,6140.0,62.2727,62.2917,62.2346,62.2822,6140.0
2023-10-02 11:35:00,65.41,65.43,65.35,65.36,18176.0,62.2917,62.3108,62.2346,62.2441,18176.0
2023-10-02 11:40:00,65.36,65.38,65.3,65.33,9518.0,62.2441,62.2632,62.187,62.2155,9518.0
2023-10-02 11:45:00,65.33,65.34,65.27,65.28,6621.0,62.2155,62.2251,62.1584,62.1679,6621.0
2023-10-02 11:50:00,65.28,65.28,65.21,65.21,14890.0,62.1679,62.1679,62.1013,62.1013,14890.0
2023-10-02 11:55:00,65.18,65.25,65.18,65.25,7383.0,62.0727,62.1393,62.0727,62.1393,7383.0
2023-10-02 12:00:00,65.26,65.29,65.23,65.25,7220.0,62.1489,62.1774,62.1203,62.1393,7220.0
2023-10-02 12:05:00,65.25,65.26,65.18,65.21,7765.0,62.1393,62.1489,62.0727,62.1013,7765.0
2023-10-02 12:10:00,65.21,65.25,65.12,65.25,17840.0,62.1013,62.1393,62.0155,62.1393,17840.0
2023-10-02 12:15:00,65.24,65.27,65.21,65.24,11265.0,62.1298,62.1584,62.1013,62.1298,11265.0
2023-10-02 12:20:00,65.23,65.27,65.22,65.26,11861.0,62.1203,62.1584,62.1108,62.1489,11861.0
2023-10-02 12:25:00,65.25,65.28,65.18,65.21,7616.0,62.1393,62.1679,62.0727,62.1013,7616.0
2023-10-02 12:30:00,65.2,65.25,65.19,65.22,9937.0,62.0917,62.1393,62.0822,62.1108,9937.0
2023-10-02 12:35:00,65.22,65.24,65.13,65.18,16503.0,62.1108,62.1298,62.0251,62.0727,16503.0
2023-10-02 12:40:00,65.18,65.18,65.12,65.12,5687.0,62.0727,62.0727,62.0155,62.0155,5687.0
2023-10-02 12:45:00,65.11,65.13,64.92,64.92,25006.0,62.006,62.0251,61.8251,61.8251,25006.0
2023-10-02 12:50:00,64.92,64.96,64.9,64.94,25232.0,61.8251,61.8632,61.806,61.8441,25232.0
2023-10-02 12:55:00,64.94,65.02,64.92,65.02,16147.0,61.8441,61.9203,61.8251,61.9203,16147.0
2023-10-02 13:00:00,65.02,65.1,65.01,65.06,12419.0,61.9203,61.9965,61.9108,61.9584,12419.0
2023-10-02 13:05:00,65.05,65.1,65.03,65.09,8399.0,61.9489,61.9965,61.9298,61.987,8399.0
2023-10-02 13:10:00,65.1,65.16,65.08,65.14,8610.0,61.9965,62.0536,61.9775,62.0346,8610.0
2023-10-02 13:15:00,65.16,65.22,65.14,65.21,42243.0,62.0536,62.1108,62.0346,62.1013,42243.0
2023-10-02 13:20:00,65.2,65.33,65.15,65.31,16936.0,62.0917,62.2155,62.0441,62.1965,16936.0
2023-10-02 13:25:00,65.3,65.32,65.26,65.3,9853.0,62.187,62.206,62.1489,62.187,9853.0
2023-10-02 13:30:00,65.3,65.32,65.26,65.27,13550.0,62.187,62.206,62.1489,62.1584,13550.0
2023-10-02 13:35:00,65.28,65.31,65.24,65.26,5948.0,62.1679,62.1965,62.1298,62.1489,5948.0
2023-10-02 13:40:00,65.28,65.32,65.26,65.29,17352.0,62.1679,62.206,62.1489,62.1774,17352.0
2023-10-02 13:45:00,65.31,65.31,65.19,65.19,7024.0,62.1965,62.1965,62.0822,62.0822,7024.0
2023-10-02 13:50:00,65.2,65.27,65.2,65.26,9867.0,62.0917,62.1584,62.0917,62.1489,9867.0
2023-10-02 13:55:00,65.28,65.29,65.2,65.24,11549.0,62.1679,62.1774,62.0917,62.1298,11549.0
2023-10-02 14:00:00,65.24,65.28,65.23,65.26,8658.0,62.1298,62.1679,62.1203,62.1489,8658.0
2023-10-02 14:05:00,65.26,65.33,65.25,65.33,20018.0,62.1489,62.2155,62.1393,62.2155,20018.0
2023-10-02 14:10:00,65.35,65.44,65.35,65.35,22837.0,62.2346,62.3203,62.2346,62.2346,22837.0
2023-10-02 14:15:00,65.36,65.37,65.25,65.29,7160.0,62.2441,62.2536,62.1393,62.1774,7160.0
2023-10-02 14:20:00,65.28,65.3,65.15,65.2,4728.0,62.1679,62.187,62.0441,62.0917,4728.0
2023-10-02 14:25:00,65.19,65.19,65.07,65.09,10292.0,62.0822,62.0822,61.9679,61.987,10292.0
2023-10-02 14:30:00,65.09,65.15,65.08,65.14,12168.0,61.987,62.0441,61.9775,62.0346,12168.0
2023-10-02 14:35:00,65.14,65.14,65.05,65.06,14098.0,62.0346,62.0346,61.9489,61.9584,14098.0
2023-10-02 14:40:00,65.07,65.08,65.04,65.05,10981.0,61.9679,61.9775,61.9394,61.9489,10981.0
2023-10-02 14:45:00,65.05,65.13,65.05,65.13,13097.0,61.9489,62.0251,61.9489,62.0251,13097.0
2023-10-02 14:50:00,65.13,65.21,65.11,65.15,12944.0,62.0251,62.1013,62.006,62.0441,12944.0
2023-10-02 14:55:00,65.1,65.18,65.08,65.18,15006.0,61.9965,62.0727,61.9775,62.0727,15006.0
2023-10-02 15:00:00,65.18,65.19,65.12,65.12,19527.0,62.0727,62.0822,62.0155,62.0155,19527.0
2023-10-02 15:05:00,65.12,65.25,65.12,65.23,11451.0,62.0155,62.1393,62.0155,62.1203,11451.0
2023-10-02 15:10:00,65.25,65.31,65.24,65.26,12565.0,62.1393,62.1965,62.1298,62.1489,12565.0
2023-10-02 15:15:00,65.27,65.3,65.25,65.26,12339.0,62.1584,62.187,62.1393,62.1489,12339.0
2023-10-02 15:20:00,65.26,65.38,65.25,65.29,33303.0,62.1489,62.2632,62.1393,62.1774,33303.0
2023-10-02 15:25:00,65.3,65.3,65.19,65.22,16311.0,62.187,62.187,62.0822,62.1108,16311.0
2023-10-02 15:30:00,65.22,65.26,65.19,65.25,52791.0,62.1108,62.1489,62.0822,62.1393,52791.0
2023-10-02 15:35:00,65.25,65.25,65.13,65.19,35412.0,62.1393,62.1393,62.0251,62.0822,35412.0
2023-10-02 15:40:00,65.19,65.24,65.16,65.17,26013.0,62.0822,62.1298,62.0536,62.0632,26013.0
2023-10-02 15:45:00,65.16,65.22,65.13,65.13,28043.0,62.0536,62.1108,62.0251,62.0251,28043.0
2023-10-02 15:50:00,65.11,65.13,65.03,65.13,59236.0,62.006,62.0251,61.9298,62.0251,59236.0
2023-10-02 15:55:00,65.13,65.22,65.11,65.19,146337.0,62.0251,62.1108,62.006,62.0822,146337.0
2023-10-03 09:30:00,64.77,65.18,64.77,65.16,24504.0,61.6822,62.0727,61.6822,62.0536,24504.0
2023-10-03 09:35:00,65.17,65.21,64.94,65.08,11147.0,62.0632,62.1013,61.8441,61.9775,11147.0
2023-10-03 09:40:00,65.09,65.24,65.0,65.18,7730.0,61.987,62.1298,61.9013,62.0727,7730.0
2023-10-03 09:45:00,65.17,65.18,65.07,65.1,9196.0,62.0632,62.0727,61.9679,61.9965,9196.0
2023-10-03 09:50:00,65.09,65.09,64.94,64.95,6852.0,61.987,61.987,61.8441,61.8536,6852.0
2023-10-03 09:55:00,64.91,64.92,64.87,64.91,8850.0,61.8156,61.8251,61.7775,61.8156,8850.0
2023-10-03 10:00:00,64.91,64.91,64.76,64.84,13347.0,61.8156,61.8156,61.6727,61.7489,13347.0
2023-10-03 10:05:00,64.83,64.83,64.63,64.67,11695.0,61.7394,61.7394,61.5489,61.587,11695.0
2023-10-03 10:10:00,64.67,64.76,64.58,64.58,12233.0,61.587,61.6727,61.5013,61.5013,12233.0
2023-10-03 10:15:00,64.56,64.57,64.41,64.43,17920.0,61.4822,61.4918,61.3394,61.3584,17920.0
2023-10-03 10:20:00,64.44,64.52,64.43,64.46,20206.0,61.368,61.4441,61.3584,61.387,20206.0
2023-10-03 10:25:00,64.46,64.47,64.38,64.39,17489.0,61.387,61.3965,61.3108,61.3203,17489.0
2023-10-03 10:30:00,64.38,64.45,64.33,64.37,14813.0,61.3108,61.3775,61.2632,61.3013,14813.0
2023-10-03 10:35:00,64.37,64.4,64.32,64.34,7500.0,61.3013,61.3299,61.2537,61.2727,7500.0
2023-10-03 10:40:00,64.34,64.39,64.31,64.39,13225.0,61.2727,61.3203,61.2442,61.3203,13225.0
2023-10-03 10:45:00,64.38,64.38,64.21,64.23,12500.0,61.3108,61.3108,61.1489,61.168,12500.0
2023-10-03 10:50:00,64.24,64.29,64.21,64.28,10178.0,61.1775,61.2251,61.1489,61.2156,10178.0
2023-10-03 10:55:00,64.28,64.34,64.24,64.32,13806.0,61.2156,61.2727,61.1775,61.2537,13806.0
2023-10-03 11:00:00,64.31,64.43,64.31,64.34,11298.0,61.2442,61.3584,61.2442,61.2727,11298.0
2023-10-03 11:05:00,64.35,64.45,64.32,64.4,13791.0,61.2823,61.3775,61.2537,61.3299,13791.0
2023-10-03 11:10:00,64.39,64.4,64.33,64.35,10324.0,61.3203,61.3299,61.2632,61.2823,10324.0
2023-10-03 11:15:00,64.36,64.44,64.35,64.42,13582.0,61.2918,61.368,61.2823,61.3489,13582.0
2023-10-03 11:20:00,64.43,64.44,64.33,64.34,12381.0,61.3584,61.368,61.2632,61.2727,12381.0
2023-10-03 11:25:00,64.33,64.33,64.18,64.21,10912.0,61.2632,61.2632,61.1204,61.1489,10912.0
2023-10-03 11:30:00,64.2,64.2,64.03,64.14,26133.0,61.1394,61.1394,60.9775,61.0823,26133.0
2023-10-03 11:35:00,64.13,64.13,64.05,64.09,9506.0,61.0727,61.0727,60.9966,61.0346,9506.0
2023-10-03 11:40:00,64.1,64.13,64.02,64.11,11635.0,61.0442,61.0727,60.968,61.0537,11635.0
2023-10-03 11:45:00,64.11,64.21,64.1,64.21,12446.0,61.0537,61.1489,61.0442,61.1489,12446.0
2023-10-03 11:50:00,64.21,64.26,64.21,64.23,7873.0,61.1489,61.1965,61.1489,61.168,7873.0
2023-10-03 11:55:00,64.24,64.31,64.22,64.26,13443.0,61.1775,61.2442,61.1585,61.1965,13443.0
2023-10-03 12:00:00,64.32,64.38,64.3,64.36,7658.0,61.2537,61.3108,61.2346,61.2918,7658.0
2023-10-03 12:05:00,64.36,64.4,64.36,64.38,6384.0,61.2918,61.3299,61.2918,61.3108,6384.0
2023-10-03 12:10:00,64.37,64.37,64.26,64.29,8406.0,61.3013,61.3013,61.1965,61.2251,8406.0
2023-10-03 12:15:00,64.27,64.28,64.22,64.24,5919.0,61.2061,61.2156,61.1585,61.1775,5919.0
2023-10-03 12:20:00,64.25,64.27,64.17,64.19,6006.0,61.187,61.2061,61.1108,61.1299,6006.0
2023-10-03 12:25:00,64.18,64.34,64.17,64.34,8957.0,61.1204,61.2727,61.1108,61.2727,8957.0
2023-10-03 12:30:00,64.34,64.37,64.31,64.31,9358.0,61.2727,61.3013,61.2442,61.2442,9358.0
2023-10-03 12:35:00,64.28,64.31,64.26,64.31,11298.0,61.2156,61.2442,61.1965,61.2442,11298.0
2023-10-03 12:40:00,64.32,64.36,64.21,64.25,7973.0,61.2537,61.2918,61.1489,61.187,7973.0
2023-10-03 12:45:00,64.24,64.33,64.24,64.33,4458.0,61.1775,61.2632,61.1775,61.2632,4458.0
2023-10-03 12:50:00,64.32,64.32,64.27,64.29,6427.0,61.2537,61.2537,61.2061,61.2251,6427.0
2023-10-03 12:55:00,64.29,64.31,64.26,64.27,12080.0,61.2251,61.2442,61.1965,61.2061,12080.0
2023-10-03 13:00:00,64.27,64.34,64.27,64.34,7082.0,61.2061,61.2727,61.2061,61.2727,7082.0
2023-10-03 13:05:00,64.33,64.33,64.23,64.24,13869.0,61.2632,61.2632,61.168,61.1775,13869.0
2023-10-03 13:10:00,64.24,64.24,64.2,64.22,7485.0,61.1775,61.1775,61.1394,61.1585,7485.0
2023-10-03 13:15:00,64.22,64.24,64.18,64.22,9489.0,61.1585,61.1775,61.1204,61.1585,9489.0
2023-10-03 13:20:00,64.22,64.24,64.18,64.21,11425.0,61.1585,61.1775,61.1204,61.1489,11425.0
2023-10-03 13:25:00,64.21,64.25,64.18,64.21,8615.0,61.1489,61.187,61.1204,61.1489,8615.0
2023-10-03 13:30:00,64.23,64.25,64.2,64.21,10140.0,61.168,61.187,61.1394,61.1489,10140.0
2023-10-03 13:35:00,64.21,64.26,64.18,64.24,14393.0,61.1489,61.1965,61.1204,61.1775,14393.0
2023-10-03 13:40:00,64.26,64.31,64.25,64.28,13705.0,61.1965,61.2442,61.187,61.2156,13705.0
2023-10-03 13:45:00,64.28,64.3,64.23,64.24,16241.0,61.2156,61.2346,61.168,61.1775,16241.0
2023-10-03 13:50:00,64.25,64.26,64.05,64.05,19657.0,61.187,61.1965,60.9966,60.9966,19657.0
2023-10-03 13:55:00,64.05,64.06,63.98,64.0,13091.0,60.9966,61.0061,60.9299,60.9489,13091.0
2023-10-03 14:00:00,64.0,64.06,64.0,64.01,10268.0,60.9489,61.0061,60.9489,60.9585,10268.0
2023-10-03 14:05:00,64.01,64.03,64.0,64.01,13901.0,60.9585,60.9775,60.9489,60.9585,13901.0
2023-10-03 14:10:00,64.02,64.02,63.94,63.95,14731.0,60.968,60.968,60.8918,60.9013,14731.0
2023-10-03 14:15:00,63.96,63.97,63.91,63.93,10515.0,60.9108,60.9204,60.8632,60.8823,10515.0
2023-10-03 14:20:00,63.92,63.92,63.88,63.9,10108.0,60.8728,60.8728,60.8347,60.8537,10108.0
2023-10-03 14:25:00,63.91,63.96,63.9,63.96,9363.0,60.8632,60.9108,60.8537,60.9108,9363.0
2023-10-03 14:30:00,63.95,63.97,63.93,63.95,8993.0,60.9013,60.9204,60.8823,60.9013,8993.0
2023-10-03 14:35:00,63.95,64.0,63.91,63.99,11131.0,60.9013,60.9489,60.8632,60.9394,11131.0
2023-10-03 14:40:00,63.98,64.04,63.96,64.02,14635.0,60.9299,60.987,60.9108,60.968,14635.0
2023-10-03 14:45:00,64.01,64.02,63.97,64.0,11872.0,60.9585,60.968,60.9204,60.9489,11872.0
2023-10-03 14:50:00,64.0,64.05,63.99,64.04,15580.0,60.9489,60.9966,60.9394,60.987,15580.0
2023-10-03 14:55:00,64.03,64.04,63.98,64.0,10454.0,60.9775,60.987,60.9299,60.9489,10454.0
2023-10-03 15:00:00,63.99,64.04,63.97,64.01,21531.0,60.9394,60.987,60.9204,60.9585,21531.0
2023-10-03 15:05:00,64.02,64.03,63.96,64.0,16990.0,60.968,60.9775,60.9108,60.9489,16990.0
2023-10-03 15:10:00,64.0,64.01,63.96,63.97,9986.0,60.9489,60.9585,60.9108,60.9204,9986.0
2023-10-03 15:15:00,63.97,64.04,63.97,64.02,19591.0,60.9204,60.987,60.9204,60.968,19591.0
2023-10-03 15:20:00,64.01,64.2,64.01,64.18,25241.0,60.9585,61.1394,60.9585,61.1204,25241.0
2023-10-03 15:25:00,64.19,64.22,64.13,64.14,42316.0,61.1299,61.1585,61.0727,61.0823,42316.0
2023-10-03 15:30:00,64.14,64.14,64.09,64.12,31097.0,61.0823,61.0823,61.0346,61.0632,31097.0
2023-10-03 15:35:00,64.13,64.2,64.12,64.16,32966.0,61.0727,61.1394,61.0632,61.1013,32966.0
2023-10-03 15:40:00,64.17,64.31,64.17,64.3,43212.0,61.1108,61.2442,61.1108,61.2346,43212.0
2023-10-03 15:45:00,64.29,64.3,64.22,64.25,47978.0,61.2251,61.2346,61.1585,61.187,47978.0
2023-10-03 15:50:00,64.26,64.37,64.24,64.25,72345.0,61.1965,61.3013,61.1775,61.187,72345.0
2023-10-03 15:55:00,64.25,64.31,64.18,64.31,176802.0,61.187,61.2442,61.1204,61.2442,176802.0
2023-10-04 09:30:00,64.54,64.67,64.41,64.65,31358.0,61.4632,61.587,61.3394,61.568,31358.0
2023-10-04 09:35:00,64.64,64.7,64.56,64.61,6676.0,61.5584,61.6156,61.4822,61.5299,6676.0
2023-10-04 09:40:00,64.59,64.6,64.43,64.47,7110.0,61.5108,61.5203,61.3584,61.3965,7110.0
2023-10-04 09:45:00,64.47,64.47,64.26,64.28,10659.0,61.3965,61.3965,61.1965,61.2156,10659.0
2023-10-04 09:50:00,64.27,64.46,64.26,64.39,11573.0,61.2061,61.387,61.1965,61.3203,11573.0
2023-10-04 09:55:00,64.37,64.51,64.37,64.46,7734.0,61.3013,61.4346,61.3013,61.387,7734.0
2023-10-04 10:00:00,64.48,64.5,64.39,64.4,5043.0,61.4061,61.4251,61.3203,61.3299,5043.0
2023-10-04 10:05:00,64.39,64.47,64.39,64.44,7994.0,61.3203,61.3965,61.3203,61.368,7994.0
2023-10-04 10:10:00,64.47,64.57,64.44,64.53,9946.0,61.3965,61.4918,61.368,61.4537,9946.0
2023-10-04 10:15:00,64.52,64.54,64.44,64.44,3718.0,61.4441,61.4632,61.368,61.368,3718.0
2023-10-04 10:20:00,64.42,64.44,64.28,64.31,3552.0,61.3489,61.368,61.2156,61.2442,3552.0
2023-10-04 10:25:00,64.32,64.33,64.28,64.33,8736.0,61.2537,61.2632,61.2156,61.2632,8736.0
2023-10-04 10:30:00,64.33,64.46,64.33,64.36,7573.0,61.2632,61.387,61.2632,61.2918,7573.0
2023-10-04 10:35:00,64.38,64.4,64.27,64.27,5813.0,61.3108,61.3299,61.2061,61.2061,5813.0
2023-10-04 10:40:00,64.26,64.3,64.18,64.21,6861.0,61.1965,61.2346,61.1204,61.1489,6861.0
2023-10-04 10:45:00,64.22,64.26,64.13,64.18,10939.0,61.1585,61.1965,61.0727,61.1204,10939.0
2023-10-04 10:50:00,64.18,64.23,64.16,64.19,5849.0,61.1204,61.168,61.1013,61.1299,5849.0
2023-10-04 10:55:00,64.2,64.21,64.1,64.19,5220.0,61.1394,61.1489,61.0442,61.1299,5220.0
2023-10-04 11:00:00,64.19,64.26,64.16,64.26,5961.0,61.1299,61.1965,61.1013,61.1965,5961.0
2023-10-04 11:05:00,64.27,64.33,64.26,64.28,9293.0,61.2061,61.2632,61.1965,61.2156,9293.0
2023-10-04 11:10:00,64.28,64.4,64.28,64.34,8916.0,61.2156,61.3299,61.2156,61.2727,8916.0
2023-10-04 11:15:00,64.35,64.48,64.34,64.48,8205.0,61.2823,61.4061,61.2727,61.4061,8205.0
2023-10-04 11:20:00,64.48,64.54,64.44,64.49,35152.0,61.4061,61.4632,61.368,61.4156,35152.0
2023-10-04 11:25:00,64.49,64.56,64.47,64.49,7656.0,61.4156,61.4822,61.3965,61.4156,7656.0
2023-10-04 11:30:00,64.48,64.49,64.43,64.43,6756.0,61.4061,61.4156,61.3584,61.3584,6756.0
2023-10-04 11:35:00,64.42,64.49,64.39,64.48,4535.0,61.3489,61.4156,61.3203,61.4061,4535.0
2023-10-04 11:40:00,64.48,64.54,64.44,64.53,6591.0,61.4061,61.4632,61.368,61.4537,6591.0
2023-10-04 11:45:00,64.55,64.66,64.52,64.64,14501.0,61.4727,61.5775,61.4441,61.5584,14501.0
2023-10-04 11:50:00,64.65,64.71,64.64,64.7,10899.0,61.568,61.6251,61.5584,61.6156,10899.0
2023-10-04 11:55:00,64.71,64.79,64.71,64.79,6783.0,61.6251,61.7013,61.6251,61.7013,6783.0
2023-10-04 12:00:00,64.79,64.84,64.77,64.79,6352.0,61.7013,61.7489,61.6822,61.7013,6352.0
2023-10-04 12:05:00,64.79,64.83,64.78,64.83,6455.0,61.7013,61.7394,61.6918,61.7394,6455.0
2023-10-04 12:10:00,64.85,64.91,64.85,64.89,9195.0,61.7584,61.8156,61.7584,61.7965,9195.0
2023-10-04 12:15:00,64.89,65.02,64.87,65.01,14425.0,61.7965,61.9203,61.7775,61.9108,14425.0
2023-10-04 12:20:00,65.0,65.02,64.97,64.98,10685.0,61.9013,61.9203,61.8727,61.8822,10685.0
2023-10-04 12:25:00,64.99,65.0,64.95,64.99,7913.0,61.8917,61.9013,61.8536,61.8917,7913.0
2023-10-04 12:30:00,64.99,65.07,64.99,65.05,13464.0,61.8917,61.9679,61.8917,61.9489,13464.0
2023-10-04 12:35:00,65.05,65.06,65.01,65.03,4586.0,61.9489,61.9584,61.9108,61.9298,4586.0
2023-10-04 12:40:00,65.02,65.04,64.89,64.93,25562.0,61.9203,61.9394,61.7965,61.8346,25562.0
2023-10-04 12:45:00,64.92,64.99,64.92,64.99,11339.0,61.8251,61.8917,61.8251,61.8917,11339.0
2023-10-04 12:50:00,64.99,65.0,64.9,64.91,15376.0,61.8917,61.9013,61.806,61.8156,15376.0
2023-10-04 12:55:00,64.9,64.92,64.78,64.79,170707.0,61.806,61.8251,61.6918,61.7013,170707.0
2023-10-04 13:00:00,64.81,64.82,64.71,64.77,22827.0,61.7203,61.7298,61.6251,61.6822,22827.0
2023-10-04 13:05:00,64.79,64.87,64.79,64.81,15040.0,61.7013,61.7775,61.7013,61.7203,15040.0
2023-10-04 13:10:00,64.81,64.81,64.72,64.78,20285.0,61.7203,61.7203,61.6346,61.6918,20285.0
2023-10-04 13:15:00,64.8,64.86,64.74,64.75,27099.0,61.7108,61.7679,61.6537,61.6632,27099.0
2023-10-04 13:20:00,64.75,64.85,64.71,64.71,14495.0,61.6632,61.7584,61.6251,61.6251,14495.0
2023-10-04 13:25:00,64.71,64.72,64.67,64.67,4341.0,61.6251,61.6346,61.587,61.587,4341.0
2023-10-04 13:30:00,64.69,64.71,64.6,64.68,26285.0,61.606,61.6251,61.5203,61.5965,26285.0
2023-10-04 13:35:00,64.68,64.71,64.68,64.71,2284.0,61.5965,61.6251,61.5965,61.6251,2284.0
2023-10-04 13:40:00,64.71,64.71,64.61,64.63,3141.0,61.6251,61.6251,61.5299,61.5489,3141.0
2023-10-04 13:45:00,64.66,64.73,64.65,64.73,2412.0,61.5775,61.6441,61.568,61.6441,2412.0
2023-10-04 13:50:00,64.73,64.77,64.63,64.66,8222.0,61.6441,61.6822,61.5489,61.5775,8222.0
2023-10-04 13:55:00,64.67,64.7,64.66,64.67,4175.0,61.587,61.6156,61.5775,61.587,4175.0
2023-10-04 14:00:00,64.68,64.74,64.68,64.72,7896.0,61.5965,61.6537,61.5965,61.6346,7896.0
2023-10-04 14:05:00,64.75,64.76,64.66,64.7,37692.0,61.6632,61.6727,61.5775,61.6156,37692.0
2023-10-04 14:10:00,64.7,64.84,64.7,64.84,5897.0,61.6156,61.7489,61.6156,61.7489,5897.0
2023-10-04 14:15:00,64.86,64.86,64.81,64.86,7557.0,61.7679,61.7679,61.7203,61.7679,7557.0
2023-10-04 14:20:00,64.89,64.9,64.69,64.69,10106.0,61.7965,61.806,61.606,61.606,10106.0
2023-10-04 14:25:00,64.7,64.84,64.7,64.84,4265.0,61.6156,61.7489,61.6156,61.7489,4265.0
2023-10-04 14:30:00,64.84,64.87,64.81,64.82,14383.0,61.7489,61.7775,61.7203,61.7298,14383.0
2023-10-04 14:35:00,64.81,64.88,64.8,64.88,14827.0,61.7203,61.787,61.7108,61.787,14827.0
2023-10-04 14:40:00,64.87,64.9,64.86,64.89,10874.0,61.7775,61.806,61.7679,61.7965,10874.0
2023-10-04 14:45:00,64.89,64.89,64.75,64.77,23344.0,61.7965,61.7965,61.6632,61.6822,23344.0
2023-10-04 14:50:00,64.77,64.8,64.71,64.77,13744.0,61.6822,61.7108,61.6251,61.6822,13744.0
2023-10-04 14:55:00,64.78,64.83,64.77,64.83,24383.0,61.6918,61.7394,61.6822,61.7394,24383.0
2023-10-04 15:00:00,64.83,64.87,64.8,64.81,14381.0,61.7394,61.7775,61.7108,61.7203,14381.0
2023-10-04 15:05:00,64.83,64.94,64.82,64.94,13600.0,61.7394,61.8441,61.7298,61.8441,13600.0
2023-10-04 15:10:00,64.94,64.95,64.9,64.91,40419.0,61.8441,61.8536,61.806,61.8156,40419.0
2023-10-04 15:15:00,64.9,65.02,64.9,65.01,33051.0,61.806,61.9203,61.806,61.9108,33051.0
2023-10-04 15:20:00,65.01,65.03,64.95,64.98,15490.0,61.9108,61.9298,61.8536,61.8822,15490.0
2023-10-04 15:25:00,64.98,64.99,64.91,64.99,29503.0,61.8822,61.8917,61.8156,61.8917,29503.0
2023-10-04 15:30:00,64.98,65.12,64.97,65.11,45764.0,61.8822,62.0155,61.8727,62.006,45764.0
2023-10-04 15:35:00,65.1,65.19,65.04,65.1,69033.0,61.9965,62.0822,61.9394,61.9965,69033.0
2023-10-04 15:40:00,65.1,65.12,65.08,65.09,49109.0,61.9965,62.0155,61.9775,61.987,49109.0
2023-10-04 15:45:00,65.08,65.08,65.03,65.03,45787.0,61.9775,61.9775,61.9298,61.9298,45787.0
2023-10-04 15:50:00,65.02,65.07,64.95,65.01,64613.0,61.9203,61.9679,61.8536,61.9108,64613.0
2023-10-04 15:55:00,65.0,65.11,64.98,65.0,195145.0,61.9013,62.006,61.8822,61.9013,195145.0
2023-10-05 09:30:00,64.47,64.61,64.36,64.38,36901.0,61.8788,62.0132,61.7733,61.7924,36901.0
2023-10-05 09:35:00,64.37,64.42,64.02,64.02,17623.0,61.7828,61.8308,61.4469,61.4469,17623.0
2023-10-05 09:40:00,64.01,64.04,63.83,64.04,7768.0,61.4373,61.4661,61.2646,61.4661,7768.0
2023-10-05 09:45:00,64.04,64.06,63.87,64.03,10550.0,61.4661,61.4853,61.3029,61.4565,10550.0
2023-10-05 09:50:00,64.07,64.33,64.07,64.3,18869.0,61.4949,61.7445,61.4949,61.7157,18869.0
2023-10-05 09:55:00,64.31,64.41,64.24,64.33,35320.0,61.7253,61.8212,61.6581,61.7445,35320.0
2023-10-05 10:00:00,64.33,64.52,64.32,64.52,33558.0,61.7445,61.9268,61.7349,61.9268,33558.0
2023-10-05 10:05:00,64.51,64.64,64.51,64.63,12249.0,61.9172,62.042,61.9172,62.0324,12249.0
2023-10-05 10:10:00,64.66,64.67,64.53,64.67,83511.0,62.0612,62.0708,61.9364,62.0708,83511.0
2023-10-05 10:15:00,64.67,64.76,64.6,64.69,28289.0,62.0708,62.1572,62.0036,62.09,28289.0
2023-10-05 10:20:00,64.71,64.71,64.43,64.47,17200.0,62.1092,62.1092,61.8404,61.8788,17200.0
2023-10-05 10:25:00,64.46,64.53,64.39,64.39,10442.0,61.8692,61.9364,61.802,61.802,10442.0
2023-10-05 10:30:00,64.39,64.39,64.24,64.28,9501.0,61.802,61.802,61.6581,61.6965,9501.0
2023-10-05 10:35:00,64.3,64.3,64.19,64.19,9355.0,61.7157,61.7157,61.6101,61.6101,9355.0
2023-10-05 10:40:00,64.18,64.21,64.11,64.18,8390.0,61.6005,61.6293,61.5333,61.6005,8390.0
2023-10-05 10:45:00,64.15,64.15,64.05,64.05,16079.0,61.5717,61.5717,61.4757,61.4757,16079.0
2023-10-05 10:50:00,64.05,64.08,63.91,63.93,16352.0,61.4757,61.5045,61.3413,61.3605,16352.0
2023-10-05 10:55:00,63.93,63.98,63.89,63.9,11666.0,61.3605,61.4085,61.3221,61.3317,11666.0
2023-10-05 11:00:00,63.88,63.98,63.84,63.86,16808.0,61.3125,61.4085,61.2742,61.2933,16808.0
2023-10-05 11:05:00,63.86,63.94,63.86,63.91,11817.0,61.2933,61.3701,61.2933,61.3413,11817.0
2023-10-05 11:10:00,63.94,64.11,63.94,64.09,7640.0,61.3701,61.5333,61.3701,61.5141,7640.0
2023-10-05 11:15:00,64.08,64.11,64.05,64.1,7693.0,61.5045,61.5333,61.4757,61.5237,7693.0
2023-10-05 11:20:00,64.09,64.23,64.09,64.22,4996.0,61.5141,61.6485,61.5141,61.6389,4996.0
2023-10-05 11:25:00,64.23,64.26,64.16,64.16,14441.0,61.6485,61.6773,61.5813,61.5813,14441.0
2023-10-05 11:30:00,64.17,64.2,64.15,64.19,7333.0,61.5909,61.6197,61.5717,61.6101,7333.0
2023-10-05 11:35:00,64.19,64.22,64.11,64.13,20717.0,61.6101,61.6389,61.5333,61.5525,20717.0
2023-10-05 11:40:00,64.14,64.18,64.12,64.12,8177.0,61.5621,61.6005,61.5429,61.5429,8177.0
2023-10-05 11:45:00,64.11,64.18,64.08,64.16,13459.0,61.5333,61.6005,61.5045,61.5813,13459.0
2023-10-05 11:50:00,64.15,64.32,64.12,64.28,96238.0,61.5717,61.7349,61.5429,61.6965,96238.0
2023-10-05 11:55:00,64.31,64.31,64.18,64.21,14967.0,61.7253,61.7253,61.6005,61.6293,14967.0
2023-10-05 12:00:00,64.21,64.22,64.1,64.17,14070.0,61.6293,61.6389,61.5237,61.5909,14070.0
2023-10-05 12:05:00,64.17,64.19,64.1,64.11,6335.0,61.5909,61.6101,61.5237,61.5333,6335.0
2023-10-05 12:10:00,64.12,64.19,64.12,64.17,4413.0,61.5429,61.6101,61.5429,61.5909,4413.0
2023-10-05 12:15:00,64.17,64.22,64.12,64.2,7457.0,61.5909,61.6389,61.5429,61.6197,7457.0
2023-10-05 12:20:00,64.19,64.24,64.19,64.23,5039.0,61.6101,61.6581,61.6101,61.6485,5039.0
2023-10-05 12:25:00,64.2,64.2,64.15,64.16,3839.0,61.6197,61.6197,61.5717,61.5813,3839.0
2023-10-05 12:30:00,64.17,64.2,64.1,64.11,8051.0,61.5909,61.6197,61.5237,61.5333,8051.0
2023-10-05 12:35:00,64.11,64.11,64.04,64.05,11913.0,61.5333,61.5333,61.4661,61.4757,11913.0
2023-10-05 12:40:00,64.03,64.03,64.0,64.02,3032.0,61.4565,61.4565,61.4277,61.4469,3032.0
2023-10-05 12:45:00,64.02,64.02,63.91,63.91,13552.0,61.4469,61.4469,61.3413,61.3413,13552.0
2023-10-05 12:50:00,63.91,63.92,63.77,63.83,20623.0,61.3413,61.3509,61.207,61.2646,20623.0
2023-10-05 12:55:00,63.84,63.93,63.84,63.91,58740.0,61.2742,61.3605,61.2742,61.3413,58740.0
2023-10-05 13:00:00,63.91,64.01,63.91,64.0,103670.0,61.3413,61.4373,61.3413,61.4277,103670.0
2023-10-05 13:05:00,64.01,64.06,64.01,64.04,11107.0,61.4373,61.4853,61.4373,61.4661,11107.0
2023-10-05 13:10:00,64.03,64.03,63.94,63.98,15481.0,61.4565,61.4565,61.3701,61.4085,15481.0
2023-10-05 13:15:00,63.99,64.02,63.97,64.0,6583.0,61.4181,61.4469,61.3989,61.4277,6583.0
2023-10-05 13:20:00,64.0,64.01,63.9,63.95,9250.0,61.4277,61.4373,61.3317,61.3797,9250.0
2023-10-05 13:25:00,63.94,64.02,63.92,63.93,10801.0,61.3701,61.4469,61.3509,61.3605,10801.0
2023-10-05 13:30:00,63.92,64.0,63.87,63.99,12399.0,61.3509,61.4277,61.3029,61.4181,12399.0
2023-10-05 13:35:00,63.99,64.05,63.94,63.97,24477.0,61.4181,61.4757,61.3701,61.3989,24477.0
2023-10-05 13:40:00,63.98,63.98,63.94,63.95,10986.0,61.4085,61.4085,61.3701,61.3797,10986.0
2023-10-05 13:45:00,63.96,63.99,63.94,63.95,5184.0,61.3893,61.4181,61.3701,61.3797,5184.0
2023-10-05 13:50:00,63.96,64.02,63.92,63.92,11397.0,61.3893,61.4469,61.3509,61.3509,11397.0
2023-10-05 13:55:00,63.92,63.96,63.89,63.92,12911.0,61.3509,61.3893,61.3221,61.3509,12911.0
2023-10-05 14:00:00,63.92,63.98,63.92,63.98,14332.0,61.3509,61.4085,61.3509,61.4085,14332.0
2023-10-05 14:05:00,63.98,63.99,63.89,63.9,16087.0,61.4085,61.4181,61.3221,61.3317,16087.0
2023-10-05 14:10:00,63.89,63.89,63.82,63.84,9832.0,61.3221,61.3221,61.255,61.2742,9832.0
2023-10-05 14:15:00,63.85,63.89,63.83,63.86,27755.0,61.2837,61.3221,61.2646,61.2933,27755.0
2023-10-05 14:20:00,63.86,63.89,63.84,63.85,9511.0,61.2933,61.3221,61.2742,61.2837,9511.0
2023-10-05 14:25:00,63.86,63.86,63.72,63.73,17231.0,61.2933,61.2933,61.159,61.1686,17231.0
2023-10-05 14:30:00,63.73,63.82,63.71,63.82,38670.0,61.1686,61.255,61.1494,61.255,38670.0
2023-10-05 14:35:00,63.82,63.91,63.8,63.89,15887.0,61.255,61.3413,61.2358,61.3221,15887.0
2023-10-05 14:40:00,63.89,63.91,63.8,63.81,15292.0,61.3221,61.3413,61.2358,61.2454,15292.0
2023-10-05 14:45:00,63.8,63.82,63.79,63.81,12303.0,61.2358,61.255,61.2262,61.2454,12303.0
2023-10-05 14:50:00,63.81,63.83,63.79,63.8,13918.0,61.2454,61.2646,61.2262,61.2358,13918.0
2023-10-05 14:55:00,63.81,63.82,63.73,63.81,13204.0,61.2454,61.255,61.1686,61.2454,13204.0
2023-10-05 15:00:00,63.82,63.9,63.82,63.87,16275.0,61.255,61.3317,61.255,61.3029,16275.0
2023-10-05 15:05:00,63.87,63.88,63.81,63.82,9717.0,61.3029,61.3125,61.2454,61.255,9717.0
2023-10-05 15:10:00,63.82,63.85,63.74,63.77,23943.0,61.255,61.2837,61.1782,61.207,23943.0
2023-10-05 15:15:00,63.76,63.76,63.67,63.71,62449.0,61.1974,61.1974,61.111,61.1494,62449.0
2023-10-05 15:20:00,63.7,63.79,63.7,63.79,25668.0,61.1398,61.2262,61.1398,61.2262,25668.0
2023-10-05 15:25:00,63.8,63.89,63.8,63.88,17883.0,61.2358,61.3221,61.2358,61.3125,17883.0
2023-10-05 15:30:00,63.87,63.89,63.78,63.78,28314.0,61.3029,61.3221,61.2166,61.2166,28314.0
2023-10-05 15:35:00,63.79,63.82,63.77,63.79,19206.0,61.2262,61.255,61.207,61.2262,19206.0
2023-10-05 15:40:00,63.79,63.8,63.76,63.78,32297.0,61.2262,61.2358,61.1974,61.2166,32297.0
2023-10-05 15:45:00,63.77,63.85,63.72,63.76,28477.0,61.207,61.2837,61.159,61.1974,28477.0
2023-10-05 15:50:00,63.76,63.77,63.69,63.69,69799.0,61.1974,61.207,61.1302,61.1302,69799.0
2023-10-05 15:55:00,63.69,63.71,63.64,63.65,136791.0,61.1302,61.1494,61.0822,61.0918,136791.0
2023-10-06 09:30:00,63.5,63.52,63.28,63.32,32980.0,60.9478,60.967,60.7367,60.7751,32980.0
2023-10-06 09:35:00,63.32,63.39,63.16,63.22,14149.0,60.7751,60.8422,60.6215,60.6791,14149.0
2023-10-06 09:40:00,63.28,63.41,63.19,63.25,30515.0,60.7367,60.8614,60.6503,60.7079,30515.0
2023-10-06 09:45:00,63.28,63.35,63.21,63.24,12883.0,60.7367,60.8038,60.6695,60.6983,12883.0
2023-10-06 09:50:00,63.22,63.23,63.05,63.1,24869.0,60.6791,60.6887,60.5159,60.5639,24869.0
2023-10-06 09:55:00,63.1,63.16,62.98,63.04,26820.0,60.5639,60.6215,60.4487,60.5063,26820.0
2023-10-06 10:00:00,63.07,63.09,62.52,62.53,32554.0,60.5351,60.5543,60.0072,60.0168,32554.0
2023-10-06 10:05:00,62.52,62.6,62.39,62.41,32278.0,60.0072,60.084,59.8824,59.9016,32278.0
2023-10-06 10:10:00,62.37,62.56,62.35,62.52,23504.0,59.8632,60.0456,59.844,60.0072,23504.0
2023-10-06 10:15:00,62.55,62.57,62.36,62.49,15617.0,60.036,60.0552,59.8536,59.9784,15617.0
2023-10-06 10:20:00,62.48,62.62,62.44,62.62,35739.0,59.9688,60.1032,59.9304,60.1032,35739.0
2023-10-06 10:25:00,62.63,62.63,62.23,62.28,31739.0,60.1128,60.1128,59.7289,59.7769,31739.0
2023-10-06 10:30:00,62.28,62.48,62.27,62.42,10894.0,59.7769,59.9688,59.7673,59.9112,10894.0
2023-10-06 10:35:00,62.45,62.62,62.43,62.58,22503.0,59.94,60.1032,59.9208,60.0648,22503.0
2023-10-06 10:40:00,62.56,62.61,62.5,62.53,10905.0,60.0456,60.0936,59.988,60.0168,10905.0
2023-10-06 10:45:00,62.52,62.55,62.39,62.43,14313.0,60.0072,60.036,59.8824,59.9208,14313.0
2023-10-06 10:50:00,62.42,62.46,62.38,62.41,39391.0,59.9112,59.9496,59.8728,59.9016,39391.0
2023-10-06 10:55:00,62.42,62.49,62.4,62.42,17558.0,59.9112,59.9784,59.892,59.9112,17558.0
2023-10-06 11:00:00,62.44,62.66,62.43,62.65,75715.0,59.9304,60.1416,59.9208,60.132,75715.0
2023-10-06 11:05:00,62.67,62.79,62.62,62.67,29024.0,60.1512,60.2664,60.1032,60.1512,29024.0
2023-10-06 11:10:00,62.67,62.73,62.54,62.6,70734.0,60.1512,60.2088,60.0264,60.084,70734.0
2023-10-06 11:15:00,62.61,62.82,62.61,62.72,17815.0,60.0936,60.2951,60.0936,60.1992,17815.0
2023-10-06 11:20:00,62.76,62.82,62.69,62.69,225285.0,60.2376,60.2951,60.1704,60.1704,225285.0
2023-10-06 11:25:00,62.69,62.88,62.68,62.86,72179.0,60.1704,60.3527,60.1608,60.3335,72179.0
2023-10-06 11:30:00,62.86,63.07,62.86,63.0,28693.0,60.3335,60.5351,60.3335,60.4679,28693.0
2023-10-06 11:35:00,63.0,63.0,62.85,62.96,44598.0,60.4679,60.4679,60.3239,60.4295,44598.0
2023-10-06 11:40:00,62.96,63.07,62.95,63.04,43367.0,60.4295,60.5351,60.4199,60.5063,43367.0
2023-10-06 11:45:00,63.06,63.1,63.03,63.05,36290.0,60.5255,60.5639,60.4967,60.5159,36290.0
2023-10-06 11:50:00,63.06,63.15,62.98,63.13,14925.0,60.5255,60.6119,60.4487,60.5927,14925.0
2023-10-06 11:55:00,63.13,63.3,63.11,63.3,25591.0,60.5927,60.7559,60.5735,60.7559,25591.0
2023-10-06 12:00:00,63.29,63.39,63.26,63.26,13806.0,60.7463,60.8422,60.7175,60.7175,13806.0
2023-10-06 12:05:00,63.25,63.27,63.14,63.24,37673.0,60.7079,60.7271,60.6023,60.6983,37673.0
2023-10-06 12:10:00,63.23,63.23,63.06,63.06,16010.0,60.6887,60.6887,60.5255,60.5255,16010.0
2023-10-06 12:15:00,63.07,63.1,62.97,62.98,22316.0,60.5351,60.5639,60.4391,60.4487,22316.0
2023-10-06 12:20:00,62.99,63.0,62.87,62.99,14810.0,60.4583,60.4679,60.3431,60.4583,14810.0
2023-10-06 12:25:00,62.96,63.02,62.95,62.96,48420.0,60.4295,60.4871,60.4199,60.4295,48420.0
2023-10-06 12:30:00,62.98,63.0,62.86,62.86,16812.0,60.4487,60.4679,60.3335,60.3335,16812.0
2023-10-06 12:35:00,62.85,62.87,62.77,62.78,6120.0,60.3239,60.3431,60.2472,60.2568,6120.0
2023-10-06 12:40:00,62.77,62.86,62.77,62.8,15638.0,60.2472,60.3335,60.2472,60.276,15638.0
2023-10-06 12:45:00,62.79,62.87,62.78,62.87,11196.0,60.2664,60.3431,60.2568,60.3431,11196.0
2023-10-06 12:50:00,62.87,62.97,62.86,62.91,14801.0,60.3431,60.4391,60.3335,60.3815,14801.0
2023-10-06 12:55:00,62.92,62.95,62.86,62.92,4220.0,60.3911,60.4199,60.3335,60.3911,4220.0
2023-10-06 13:00:00,62.92,62.95,62.89,62.94,8642.0,60.3911,60.4199,60.3623,60.4103,8642.0
2023-10-06 13:05:00,62.93,62.96,62.88,62.94,8602.0,60.4007,60.4295,60.3527,60.4103,8602.0
2023-10-06 13:10:00,62.95,63.0,62.9,62.99,10055.0,60.4199,60.4679,60.3719,60.4583,10055.0
2023-10-06 13:15:00,63.0,63.01,62.96,62.98,34351.0,60.4679,60.4775,60.4295,60.4487,34351.0
2023-10-06 13:20:00,62.99,63.09,62.97,63.09,11871.0,60.4583,60.5543,60.4391,60.5543,11871.0
2023-10-06 13:25:00,63.09,63.2,63.09,63.16,15190.0,60.5543,60.6599,60.5543,60.6215,15190.0
2023-10-06 13:30:00,63.18,63.28,63.18,63.26,9212.0,60.6407,60.7367,60.6407,60.7175,9212.0
2023-10-06 13:35:00,63.25,63.26,63.17,63.24,6279.0,60.7079,60.7175,60.6311,60.6983,6279.0
2023-10-06 13:40:00,63.25,63.27,63.11,63.12,27055.0,60.7079,60.7271,60.5735,60.5831,27055.0
2023-10-06 13:45:00,63.12,63.15,63.09,63.14,15602.0,60.5831,60.6119,60.5543,60.6023,15602.0
2023-10-06 13:50:00,63.13,63.13,63.08,63.09,9531.0,60.5927,60.5927,60.5447,60.5543,9531.0
2023-10-06 13:55:00,63.09,63.12,63.08,63.11,8497.0,60.5543,60.5831,60.5447,60.5735,8497.0
2023-10-06 14:00:00,63.11,63.21,63.09,63.21,26929.0,60.5735,60.6695,60.5543,60.6695,26929.0
2023-10-06 14:05:00,63.2,63.24,63.15,63.22,13468.0,60.6599,60.6983,60.6119,60.6791,13468.0
2023-10-06 14:10:00,63.22,63.27,63.18,63.18,10379.0,60.6791,60.7271,60.6407,60.6407,10379.0
2023-10-06 14:15:00,63.18,63.19,63.12,63.12,17028.0,60.6407,60.6503,60.5831,60.5831,17028.0
2023-10-06 14:20:00,63.12,63.13,63.09,63.13,16490.0,60.5831,60.5927,60.5543,60.5927,16490.0
2023-10-06 14:25:00,63.13,63.22,63.13,63.19,17312.0,60.5927,60.6791,60.5927,60.6503,17312.0
2023-10-06 14:30:00,63.19,63.2,63.16,63.19,24560.0,60.6503,60.6599,60.6215,60.6503,24560.0
2023-10-06 14:35:00,63.19,63.31,63.17,63.25,35165.0,60.6503,60.7655,60.6311,60.7079,35165.0
2023-10-06 14:40:00,63.25,63.38,63.25,63.38,25567.0,60.7079,60.8326,60.7079,60.8326,25567.0
2023-10-06 14:45:00,63.38,63.38,63.29,63.29,25736.0,60.8326,60.8326,60.7463,60.7463,25736.0
2023-10-06 14:50:00,63.29,63.3,63.26,63.26,8317.0,60.7463,60.7559,60.7175,60.7175,8317.0
2023-10-06 14:55:00,63.27,63.28,63.19,63.2,8124.0,60.7271,60.7367,60.6503,60.6599,8124.0
2023-10-06 15:00:00,63.21,63.22,63.13,63.13,9334.0,60.6695,60.6791,60.5927,60.5927,9334.0
2023-10-06 15:05:00,63.14,63.19,63.11,63.19,13246.0,60.6023,60.6503,60.5735,60.6503,13246.0
2023-10-06 15:10:00,63.18,63.21,63.15,63.17,9968.0,60.6407,60.6695,60.6119,60.6311,9968.0
2023-10-06 15:15:00,63.16,63.2,63.07,63.09,45521.0,60.6215,60.6599,60.5351,60.5543,45521.0
2023-10-06 15:20:00,63.1,63.19,63.06,63.18,26545.0,60.5639,60.6503,60.5255,60.6407,26545.0
2023-10-06 15:25:00,63.18,63.22,63.16,63.21,13495.0,60.6407,60.6791,60.6215,60.6695,13495.0
2023-10-06 15:30:00,63.22,63.24,63.07,63.07,18206.0,60.6791,60.6983,60.5351,60.5351,18206.0
2023-10-06 15:35:00,63.07,63.18,63.06,63.14,21249.0,60.5351,60.6407,60.5255,60.6023,21249.0
2023-10-06 15:40:00,63.15,63.15,63.02,63.05,18108.0,60.6119,60.6119,60.4871,60.5159,18108.0
2023-10-06 15:45:00,63.05,63.1,63.03,63.05,25228.0,60.5159,60.5639,60.4967,60.5159,25228.0
2023-10-06 15:50:00,63.06,63.1,62.98,62.99,68036.0,60.5255,60.5639,60.4487,60.4583,68036.0
2023-10-06 15:55:00,62.99,63.0,62.93,62.95,161480.0,60.4583,60.4679,60.4007,60.4199,161480.0
2023-10-09 09:30:00,62.63,63.23,62.63,63.2,27039.0,60.1128,60.6887,60.1128,60.6599,27039.0
2023-10-09 09:35:00,63.15,63.23,63.02,63.03,7692.0,60.6119,60.6887,60.4871,60.4967,7692.0
2023-10-09 09:40:00,63.04,63.04,62.87,62.97,8905.0,60.5063,60.5063,60.3431,60.4391,8905.0
2023-10-09 09:45:00,62.99,63.06,62.81,62.81,4561.0,60.4583,60.5255,60.2855,60.2855,4561.0
2023-10-09 09:50:00,62.85,62.87,62.64,62.74,9449.0,60.3239,60.3431,60.1224,60.2184,9449.0
2023-10-09 09:55:00,62.73,62.92,62.73,62.87,7113.0,60.2088,60.3911,60.2088,60.3431,7113.0
2023-10-09 10:00:00,62.87,62.98,62.85,62.86,6850.0,60.3431,60.4487,60.3239,60.3335,6850.0
2023-10-09 10:05:00,62.84,62.88,62.75,62.76,45794.0,60.3143,60.3527,60.228,60.2376,45794.0
2023-10-09 10:10:00,62.77,62.81,62.66,62.69,27650.0,60.2472,60.2855,60.1416,60.1704,27650.0
2023-10-09 10:15:00,62.69,62.69,62.61,62.67,13851.0,60.1704,60.1704,60.0936,60.1512,13851.0
2023-10-09 10:20:00,62.66,62.71,62.62,62.65,12473.0,60.1416,60.1896,60.1032,60.132,12473.0
2023-10-09 10:25:00,62.63,62.69,62.59,62.62,25770.0,60.1128,60.1704,60.0744,60.1032,25770.0
2023-10-09 10:30:00,62.61,62.61,62.54,62.55,13849.0,60.0936,60.0936,60.0264,60.036,13849.0
2023-10-09 10:35:00,62.55,62.62,62.52,62.59,12183.0,60.036,60.1032,60.0072,60.0744,12183.0
2023-10-09 10:40:00,62.59,62.6,62.47,62.47,25203.0,60.0744,60.084,59.9592,59.9592,25203.0
2023-10-09 10:45:00,62.48,62.58,62.44,62.49,50081.0,59.9688,60.0648,59.9304,59.9784,50081.0
2023-10-09 10:50:00,62.47,62.47,62.4,62.43,20391.0,59.9592,59.9592,59.892,59.9208,20391.0
2023-10-09 10:55:00,62.43,62.48,62.41,62.45,12974.0,59.9208,59.9688,59.9016,59.94,12974.0
2023-10-09 11:00:00,62.43,62.7,62.42,62.7,18383.0,59.9208,60.18,59.9112,60.18,18383.0
2023-10-09 11:05:00,62.71,62.77,62.7,62.75,11968.0,60.1896,60.2472,60.18,60.228,11968.0
2023-10-09 11:10:00,62.75,62.76,62.69,62.73,29545.0,60.228,60.2376,60.1704,60.2088,29545.0
2023-10-09 11:15:00,62.72,62.87,62.72,62.87,14336.0,60.1992,60.3431,60.1992,60.3431,14336.0
2023-10-09 11:20:00,62.87,62.88,62.83,62.86,7473.0,60.3431,60.3527,60.3047,60.3335,7473.0
2023-10-09 11:25:00,62.87,62.9,62.8,62.84,8716.0,60.3431,60.3719,60.276,60.3143,8716.0
2023-10-09 11:30:00,62.86,62.88,62.82,62.86,9093.0,60.3335,60.3527,60.2951,60.3335,9093.0
2023-10-09 11:35:00,62.85,62.85,62.76,62.8,9262.0,60.3239,60.3239,60.2376,60.276,9262.0
2023-10-09 11:40:00,62.81,62.83,62.78,62.81,8086.0,60.2855,60.3047,60.2568,60.2855,8086.0
2023-10-09 11:45:00,62.8,62.81,62.67,62.74,15438.0,60.276,60.2855,60.1512,60.2184,15438.0
2023-10-09 11:50:00,62.73,62.81,62.71,62.79,9670.0,60.2088,60.2855,60.1896,60.2664,9670.0
2023-10-09 11:55:00,62.79,62.85,62.78,62.85,14915.0,60.2664,60.3239,60.2568,60.3239,14915.0
2023-10-09 12:00:00,62.84,62.92,62.8,62.92,14409.0,60.3143,60.3911,60.276,60.3911,14409.0
2023-10-09 12:05:00,62.92,63.09,62.89,63.05,9069.0,60.3911,60.5543,60.3623,60.5159,9069.0
2023-10-09 12:10:00,63.05,63.13,63.04,63.13,6506.0,60.5159,60.5927,60.5063,60.5927,6506.0
2023-10-09 12:15:00,63.13,63.14,63.09,63.1,15323.0,60.5927,60.6023,60.5543,60.5639,15323.0
2023-10-09 12:20:00,63.1,63.15,63.09,63.12,5545.0,60.5639,60.6119,60.5543,60.5831,5545.0
2023-10-09 12:25:00,63.13,63.13,63.03,63.03,8556.0,60.5927,60.5927,60.4967,60.4967,8556.0
2023-10-09 12:30:00,63.05,63.09,63.04,63.05,7210.0,60.5159,60.5543,60.5063,60.5159,7210.0
2023-10-09 12:35:00,63.05,63.06,62.93,62.94,15095.0,60.5159,60.5255,60.4007,60.4103,15095.0
2023-10-09 12:40:00,62.92,62.98,62.87,62.91,10624.0,60.3911,60.4487,60.3431,60.3815,10624.0
2023-10-09 12:45:00,62.92,62.92,62.87,62.9,9114.0,60.3911,60.3911,60.3431,60.3719,9114.0
2023-10-09 12:50:00,62.91,62.94,62.89,62.9,13221.0,60.3815,60.4103,60.3623,60.3719,13221.0
2023-10-09 12:55:00,62.9,62.91,62.85,62.87,12898.0,60.3719,60.3815,60.3239,60.3431,12898.0
2023-10-09 13:00:00,62.88,62.94,62.82,62.93,15210.0,60.3527,60.4103,60.2951,60.4007,15210.0
2023-10-09 13:05:00,62.93,62.96,62.91,62.95,18095.0,60.4007,60.4295,60.3815,60.4199,18095.0
2023-10-09 13:10:00,62.94,63.0,62.93,62.97,12903.0,60.4103,60.4679,60.4007,60.4391,12903.0
2023-10-09 13:15:00,62.98,63.09,62.98,63.09,15457.0,60.4487,60.5543,60.4487,60.5543,15457.0
2023-10-09 13:20:00,63.1,63.11,63.01,63.04,13545.0,60.5639,60.5735,60.4775,60.5063,13545.0
2023-10-09 13:25:00,63.04,63.06,63.01,63.03,8081.0,60.5063,60.5255,60.4775,60.4967,8081.0
2023-10-09 13:30:00,63.03,63.08,63.03,63.08,7193.0,60.4967,60.5447,60.4967,60.5447,7193.0
2023-10-09 13:35:00,63.08,63.12,63.06,63.12,10696.0,60.5447,60.5831,60.5255,60.5831,10696.0
2023-10-09 13:40:00,63.13,63.3,63.11,63.28,11546.0,60.5927,60.7559,60.5735,60.7367,11546.0
2023-10-09 13:45:00,63.3,63.4,63.3,63.38,14126.0,60.7559,60.8518,60.7559,60.8326,14126.0
2023-10-09 13:50:00,63.38,63.44,63.37,63.44,52999.0,60.8326,60.8902,60.823,60.8902,52999.0
2023-10-09 13:55:00,63.44,63.49,63.4,63.49,25350.0,60.8902,60.9382,60.8518,60.9382,25350.0
2023-10-09 14:00:00,63.49,63.53,63.39,63.5,18048.0,60.9382,60.9766,60.8422,60.9478,18048.0
2023-10-09 14:05:00,63.49,63.6,63.49,63.58,10524.0,60.9382,61.0438,60.9382,61.0246,10524.0
2023-10-09 14:10:00,63.57,63.58,63.51,63.53,6437.0,61.015,61.0246,60.9574,60.9766,6437.0
2023-10-09 14:15:00,63.54,63.55,63.47,63.48,13903.0,60.9862,60.9958,60.919,60.9286,13903.0
2023-10-09 14:20:00,63.48,63.49,63.43,63.45,7381.0,60.9286,60.9382,60.8806,60.8998,7381.0
2023-10-09 14:25:00,63.47,63.51,63.46,63.51,7865.0,60.919,60.9574,60.9094,60.9574,7865.0
2023-10-09 14:30:00,63.51,63.51,63.44,63.47,10858.0,60.9574,60.9574,60.8902,60.919,10858.0
2023-10-09 14:35:00,63.46,63.47,63.41,63.43,9944.0,60.9094,60.919,60.8614,60.8806,9944.0
2023-10-09 14:40:00,63.44,63.5,63.39,63.48,8975.0,60.8902,60.9478,60.8422,60.9286,8975.0
2023-10-09 14:45:00,63.48,63.48,63.4,63.47,25136.0,60.9286,60.9286,60.8518,60.919,25136.0
2023-10-09 14:50:00,63.47,63.5,63.45,63.5,17611.0,60.919,60.9478,60.8998,60.9478,17611.0
2023-10-09 14:55:00,63.5,63.55,63.49,63.51,11699.0,60.9478,60.9958,60.9382,60.9574,11699.0
2023-10-09 15:00:00,63.51,63.52,63.35,63.38,17309.0,60.9574,60.967,60.8038,60.8326,17309.0
2023-10-09 15:05:00,63.37,63.4,63.36,63.37,13594.0,60.823,60.8518,60.8134,60.823,13594.0
2023-10-09 15:10:00,63.37,63.39,63.3,63.3,13917.0,60.823,60.8422,60.7559,60.7559,13917.0
2023-10-09 15:15:00,63.31,63.36,63.28,63.31,15655.0,60.7655,60.8134,60.7367,60.7655,15655.0
2023-10-09 15:20:00,63.29,63.3,63.26,63.27,13443.0,60.7463,60.7559,60.7175,60.7271,13443.0
2023-10-09 15:25:00,63.26,63.3,63.25,63.27,18568.0,60.7175,60.7559,60.7079,60.7271,18568.0
2023-10-09 15:30:00,63.26,63.28,63.21,63.27,14497.0,60.7175,60.7367,60.6695,60.7271,14497.0
2023-10-09 15:35:00,63.28,63.28,63.24,63.26,22230.0,60.7367,60.7367,60.6983,60.7175,22230.0
2023-10-09 15:40:00,63.26,63.26,63.2,63.21,19250.0,60.7175,60.7175,60.6599,60.6695,19250.0
2023-10-09 15:45:00,63.2,63.28,63.18,63.27,21640.0,60.6599,60.7367,60.6407,60.7271,21640.0
2023-10-09 15:50:00,63.26,63.39,63.25,63.39,159892.0,60.7175,60.8422,60.7079,60.8422,159892.0
2023-10-09 15:55:00,63.39,63.45,63.31,63.43,158138.0,60.8422,60.8998,60.7655,60.8806,158138.0
2023-10-10 09:30:00,63.68,64.17,63.68,64.0,25084.0,61.1206,61.5909,61.1206,61.4277,25084.0
2023-10-10 09:35:00,64.04,64.27,64.02,64.09,26450.0,61.4661,61.6869,61.4469,61.5141,26450.0
2023-10-10 09:40:00,64.06,64.15,63.92,64.13,8798.0,61.4853,61.5717,61.3509,61.5525,8798.0
2023-10-10 09:45:00,64.13,64.29,64.13,64.27,6781.0,61.5525,61.7061,61.5525,61.6869,6781.0
2023-10-10 09:50:00,64.29,64.4,64.22,64.38,10784.0,61.7061,61.8116,61.6389,61.7924,10784.0
2023-10-10 09:55:00,64.39,64.39,64.16,64.23,20208.0,61.802,61.802,61.5813,61.6485,20208.0
2023-10-10 10:00:00,64.24,64.39,64.23,64.38,9975.0,61.6581,61.802,61.6485,61.7924,9975.0
2023-10-10 10:05:00,64.38,64.53,64.37,64.51,21730.0,61.7924,61.9364,61.7828,61.9172,21730.0
2023-10-10 10:10:00,64.51,64.58,64.44,64.52,12570.0,61.9172,61.9844,61.85,61.9268,12570.0
2023-10-10 10:15:00,64.51,64.53,64.45,64.45,49771.0,61.9172,61.9364,61.8596,61.8596,49771.0
2023-10-10 10:20:00,64.45,64.54,64.42,64.48,15337.0,61.8596,61.946,61.8308,61.8884,15337.0
2023-10-10 10:25:00,64.49,64.55,64.46,64.47,28601.0,61.898,61.9556,61.8692,61.8788,28601.0
2023-10-10 10:30:00,64.47,64.53,64.41,64.48,22182.0,61.8788,61.9364,61.8212,61.8884,22182.0
2023-10-10 10:35:00,64.47,64.56,64.41,64.52,16437.0,61.8788,61.9652,61.8212,61.9268,16437.0
2023-10-10 10:40:00,64.52,64.53,64.35,64.38,15533.0,61.9268,61.9364,61.7637,61.7924,15533.0
2023-10-10 10:45:00,64.38,64.38,64.27,64.29,14705.0,61.7924,61.7924,61.6869,61.7061,14705.0
2023-10-10 10:50:00,64.28,64.34,64.25,64.28,24862.0,61.6965,61.7541,61.6677,61.6965,24862.0
2023-10-10 10:55:00,64.28,64.36,64.18,64.29,74782.0,61.6965,61.7733,61.6005,61.7061,74782.0
2023-10-10 11:00:00,64.28,64.32,64.16,64.24,56667.0,61.6965,61.7349,61.5813,61.6581,56667.0
2023-10-10 11:05:00,64.23,64.51,64.23,64.51,39059.0,61.6485,61.9172,61.6485,61.9172,39059.0
2023-10-10 11:10:00,64.52,64.54,64.4,64.49,124447.0,61.9268,61.946,61.8116,61.898,124447.0
2023-10-10 11:15:00,64.49,64.57,64.47,64.53,41428.0,61.898,61.9748,61.8788,61.9364,41428.0
2023-10-10 11:20:00,64.53,64.58,64.48,64.49,17550.0,61.9364,61.9844,61.8884,61.898,17550.0
2023-10-10 11:25:00,64.49,64.5,64.43,64.49,6486.0,61.898,61.9076,61.8404,61.898,6486.0
2023-10-10 11:30:00,64.5,64.6,64.49,64.55,50020.0,61.9076,62.0036,61.898,61.9556,50020.0
2023-10-10 11:35:00,64.55,64.55,64.48,64.53,8959.0,61.9556,61.9556,61.8884,61.9364,8959.0
2023-10-10 11:40:00,64.52,64.59,64.49,64.5,15470.0,61.9268,61.994,61.898,61.9076,15470.0
2023-10-10 11:45:00,64.49,64.52,64.38,64.39,18010.0,61.898,61.9268,61.7924,61.802,18010.0
2023-10-10 11:50:00,64.39,64.42,64.38,64.41,9909.0,61.802,61.8308,61.7924,61.8212,9909.0
2023-10-10 11:55:00,64.41,64.49,64.41,64.49,15560.0,61.8212,61.898,61.8212,61.898,15560.0
2023-10-10 12:00:00,64.5,64.51,64.45,64.45,16572.0,61.9076,61.9172,61.8596,61.8596,16572.0
2023-10-10 12:05:00,64.45,64.48,64.44,64.47,5115.0,61.8596,61.8884,61.85,61.8788,5115.0
2023-10-10 12:10:00,64.49,64.5,64.46,64.47,11786.0,61.898,61.9076,61.8692,61.8788,11786.0
2023-10-10 12:15:00,64.45,64.47,64.43,64.47,9018.0,61.8596,61.8788,61.8404,61.8788,9018.0
2023-10-10 12:20:00,64.48,64.49,64.43,64.47,10422.0,61.8884,61.898,61.8404,61.8788,10422.0
2023-10-10 12:25:00,64.47,64.5,64.46,64.49,8769.0,61.8788,61.9076,61.8692,61.898,8769.0
2023-10-10 12:30:00,64.5,64.59,64.47,64.53,46490.0,61.9076,61.994,61.8788,61.9364,46490.0
2023-10-10 12:35:00,64.53,64.57,64.52,64.56,7188.0,61.9364,61.9748,61.9268,61.9652,7188.0
2023-10-10 12:40:00,64.56,64.56,64.46,64.47,22026.0,61.9652,61.9652,61.8692,61.8788,22026.0
2023-10-10 12:45:00,64.46,64.55,64.44,64.55,31402.0,61.8692,61.9556,61.85,61.9556,31402.0
2023-10-10 12:50:00,64.55,64.6,64.55,64.57,15662.0,61.9556,62.0036,61.9556,61.9748,15662.0
2023-10-10 12:55:00,64.57,64.57,64.5,64.52,22923.0,61.9748,61.9748,61.9076,61.9268,22923.0
2023-10-10 13:00:00,64.52,64.54,64.43,64.43,56341.0,61.9268,61.946,61.8404,61.8404,56341.0
2023-10-10 13:05:00,64.41,64.47,64.38,64.44,14902.0,61.8212,61.8788,61.7924,61.85,14902.0
2023-10-10 13:10:00,64.45,64.48,64.43,64.46,12264.0,61.8596,61.8884,61.8404,61.8692,12264.0
2023-10-10 13:15:00,64.44,64.53,64.43,64.53,28981.0,61.85,61.9364,61.8404,61.9364,28981.0
2023-10-10 13:20:00,64.52,64.62,64.52,64.52,30610.0,61.9268,62.0228,61.9268,61.9268,30610.0
2023-10-10 13:25:00,64.53,64.54,64.45,64.5,7388.0,61.9364,61.946,61.8596,61.9076,7388.0
2023-10-10 13:30:00,64.48,64.48,64.4,64.4,15279.0,61.8884,61.8884,61.8116,61.8116,15279.0
2023-10-10 13:35:00,64.41,64.41,64.36,64.39,5756.0,61.8212,61.8212,61.7733,61.802,5756.0
2023-10-10 13:40:00,64.4,64.41,64.33,64.39,9638.0,61.8116,61.8212,61.7445,61.802,9638.0
2023-10-10 13:45:00,64.4,64.41,64.37,64.37,7466.0,61.8116,61.8212,61.7828,61.7828,7466.0
2023-10-10 13:50:00,64.38,64.41,64.32,64.37,9751.0,61.7924,61.8212,61.7349,61.7828,9751.0
2023-10-10 13:55:00,64.37,64.42,64.37,64.4,10742.0,61.7828,61.8308,61.7828,61.8116,10742.0
2023-10-10 14:00:00,64.42,64.49,64.42,64.46,12376.0,61.8308,61.898,61.8308,61.8692,12376.0
2023-10-10 14:05:00,64.46,64.48,64.43,64.43,13803.0,61.8692,61.8884,61.8404,61.8404,13803.0
2023-10-10 14:10:00,64.43,64.43,64.25,64.26,25346.0,61.8404,61.8404,61.6677,61.6773,25346.0
2023-10-10 14:15:00,64.25,64.26,64.21,64.24,14100.0,61.6677,61.6773,61.6293,61.6581,14100.0
2023-10-10 14:20:00,64.26,64.26,64.17,64.19,10505.0,61.6773,61.6773,61.5909,61.6101,10505.0
2023-10-10 14:25:00,64.18,64.36,64.16,64.35,16664.0,61.6005,61.7733,61.5813,61.7637,16664.0
2023-10-10 14:30:00,64.36,64.4,64.31,64.34,21323.0,61.7733,61.8116,61.7253,61.7541,21323.0
2023-10-10 14:35:00,64.35,64.35,64.27,64.33,40147.0,61.7637,61.7637,61.6869,61.7445,40147.0
2023-10-10 14:40:00,64.34,64.37,64.32,64.37,6564.0,61.7541,61.7828,61.7349,61.7828,6564.0
2023-10-10 14:45:00,64.37,64.43,64.29,64.29,22432.0,61.7828,61.8404,61.7061,61.7061,22432.0
2023-10-10 14:50:00,64.3,64.3,64.14,64.16,27814.0,61.7157,61.7157,61.5621,61.5813,27814.0
2023-10-10 14:55:00,64.15,64.18,64.1,64.18,24989.0,61.5717,61.6005,61.5237,61.6005,24989.0
2023-10-10 15:00:00,64.19,64.22,64.15,64.16,11787.0,61.6101,61.6389,61.5717,61.5813,11787.0
2023-10-10 15:05:00,64.17,64.24,64.16,64.23,8094.0,61.5909,61.6581,61.5813,61.6485,8094.0
2023-10-10 15:10:00,64.23,64.24,64.16,64.17,14532.0,61.6485,61.6581,61.5813,61.5909,14532.0
2023-10-10 15:15:00,64.18,64.23,64.16,64.18,14343.0,61.6005,61.6485,61.5813,61.6005,14343.0
2023-10-10 15:20:00,64.18,64.18,64.08,64.12,28052.0,61.6005,61.6005,61.5045,61.5429,28052.0
2023-10-10 15:25:00,64.11,64.17,64.09,64.11,16358.0,61.5333,61.5909,61.5141,61.5333,16358.0
2023-10-10 15:30:00,64.11,64.18,64.1,64.14,21212.0,61.5333,61.6005,61.5237,61.5621,21212.0
2023-10-10 15:35:00,64.14,64.16,64.11,64.14,32170.0,61.5621,61.5813,61.5333,61.5621,32170.0
2023-10-10 15:40:00,64.14,64.23,64.14,64.22,16052.0,61.5621,61.6485,61.5621,61.6389,16052.0
2023-10-10 15:45:00,64.23,64.26,64.17,64.2,38163.0,61.6485,61.6773,61.5909,61.6197,38163.0
2023-10-10 15:50:00,64.21,64.27,64.18,64.26,50262.0,61.6293,61.6869,61.6005,61.6773,50262.0
2023-10-10 15:55:00,64.26,64.32,64.21,64.27,188772.0,61.6773,61.7349,61.6293,61.6869,188772.0
2023-10-11 09:30:00,64.7,64.77,64.57,64.67,31601.0,62.0996,62.1668,61.9748,62.0708,31601.0
2023-10-11 09:35:00,64.67,64.67,64.38,64.46,12381.0,62.0708,62.0708,61.7924,61.8692,12381.0
2023-10-11 09:40:00,64.48,64.53,64.35,64.4,8815.0,61.8884,61.9364,61.7637,61.8116,8815.0
2023-10-11 09:45:00,64.41,64.44,64.27,64.28,8073.0,61.8212,61.85,61.6869,61.6965,8073.0
2023-10-11 09:50:00,64.31,64.31,64.03,64.03,13846.0,61.7253,61.7253,61.4565,61.4565,13846.0
2023-10-11 09:55:00,64.08,64.14,64.05,64.12,15735.0,61.5045,61.5621,61.4757,61.5429,15735.0
2023-10-11 10:00:00,64.08,64.35,64.08,64.35,31071.0,61.5045,61.7637,61.5045,61.7637,31071.0
2023-10-11 10:05:00,64.38,64.45,64.34,64.41,76517.0,61.7924,61.8596,61.7541,61.8212,76517.0
2023-10-11 10:10:00,64.43,64.44,64.29,64.29,22280.0,61.8404,61.85,61.7061,61.7061,22280.0
2023-10-11 10:15:00,64.3,64.4,64.27,64.31,21503.0,61.7157,61.8116,61.6869,61.7253,21503.0
2023-10-11 10:20:00,64.3,64.36,64.22,64.28,22809.0,61.7157,61.7733,61.6389,61.6965,22809.0
2023-10-11 10:25:00,64.26,64.38,64.24,64.38,42287.0,61.6773,61.7924,61.6581,61.7924,42287.0
2023-10-11 10:30:00,64.38,64.41,64.33,64.39,48825.0,61.7924,61.8212,61.7445,61.802,48825.0
2023-10-11 10:35:00,64.4,64.41,64.33,64.35,25103.0,61.8116,61.8212,61.7445,61.7637,25103.0
2023-10-11 10:40:00,64.35,64.36,64.29,64.33,19149.0,61.7637,61.7733,61.7061,61.7445,19149.0
2023-10-11 10:45:00,64.32,64.33,64.17,64.19,29557.0,61.7349,61.7445,61.5909,61.6101,29557.0
2023-10-11 10:50:00,64.19,64.19,63.93,63.94,12522.0,61.6101,61.6101,61.3605,61.3701,12522.0
2023-10-11 10:55:00,63.93,63.95,63.87,63.94,9598.0,61.3605,61.3797,61.3029,61.3701,9598.0
2023-10-11 11:00:00,63.93,63.95,63.87,63.87,14122.0,61.3605,61.3797,61.3029,61.3029,14122.0
2023-10-11 11:05:00,63.86,63.9,63.77,63.83,15393.0,61.2933,61.3317,61.207,61.2646,15393.0
2023-10-11 11:10:00,63.83,63.83,63.7,63.71,12772.0,61.2646,61.2646,61.1398,61.1494,12772.0
2023-10-11 11:15:00,63.7,63.71,63.49,63.54,34406.0,61.1398,61.1494,60.9382,60.9862,34406.0
2023-10-11 11:20:00,63.54,63.59,63.5,63.56,30145.0,60.9862,61.0342,60.9478,61.0054,30145.0
2023-10-11 11:25:00,63.56,63.61,63.52,63.6,16847.0,61.0054,61.0534,60.967,61.0438,16847.0
2023-10-11 11:30:00,63.59,63.65,63.58,63.6,23675.0,61.0342,61.0918,61.0246,61.0438,23675.0
2023-10-11 11:35:00,63.61,63.66,63.57,63.58,21919.0,61.0534,61.1014,61.015,61.0246,21919.0
2023-10-11 11:40:00,63.57,63.59,63.46,63.53,11535.0,61.015,61.0342,60.9094,60.9766,11535.0
2023-10-11 11:45:00,63.53,63.55,63.46,63.54,17519.0,60.9766,60.9958,60.9094,60.9862,17519.0
2023-10-11 11:50:00,63.55,63.68,63.53,63.67,16953.0,60.9958,61.1206,60.9766,61.111,16953.0
2023-10-11 11:55:00,63.67,63.67,63.55,63.56,19718.0,61.111,61.111,60.9958,61.0054,19718.0
2023-10-11 12:00:00,63.57,63.6,63.51,63.54,25860.0,61.015,61.0438,60.9574,60.9862,25860.0
2023-10-11 12:05:00,63.54,63.65,63.53,63.63,34098.0,60.9862,61.0918,60.9766,61.0726,34098.0
2023-10-11 12:10:00,63.64,63.76,63.62,63.71,11741.0,61.0822,61.1974,61.063,61.1494,11741.0
2023-10-11 12:15:00,63.71,63.71,63.56,63.56,10796.0,61.1494,61.1494,61.0054,61.0054,10796.0
2023-10-11 12:20:00,63.58,63.72,63.57,63.72,25586.0,61.0246,61.159,61.015,61.159,25586.0
2023-10-11 12:25:00,63.72,63.73,63.58,63.61,19337.0,61.159,61.1686,61.0246,61.0534,19337.0
2023-10-11 12:30:00,63.6,63.69,63.59,63.65,6181.0,61.0438,61.1302,61.0342,61.0918,6181.0
2023-10-11 12:35:00,63.65,63.69,63.64,63.67,4512.0,61.0918,61.1302,61.0822,61.111,4512.0
2023-10-11 12:40:00,63.69,63.75,63.66,63.68,9131.0,61.1302,61.1878,61.1014,61.1206,9131.0
2023-10-11 12:45:00,63.67,63.75,63.67,63.73,13796.0,61.111,61.1878,61.111,61.1686,13796.0
2023-10-11 12:50:00,63.73,63.73,63.6,63.61,17386.0,61.1686,61.1686,61.0438,61.0534,17386.0
2023-10-11 12:55:00,63.6,63.62,63.59,63.6,7320.0,61.0438,61.063,61.0342,61.0438,7320.0
2023-10-11 13:00:00,63.59,63.61,63.52,63.52,6755.0,61.0342,61.0534,60.967,60.967,6755.0
2023-10-11 13:05:00,63.52,63.58,63.51,63.58,6680.0,60.967,61.0246,60.9574,61.0246,6680.0
2023-10-11 13:10:00,63.58,63.64,63.58,63.63,6381.0,61.0246,61.0822,61.0246,61.0726,6381.0
2023-10-11 13:15:00,63.62,63.62,63.51,63.55,13928.0,61.063,61.063,60.9574,60.9958,13928.0
2023-10-11 13:20:00,63.55,63.61,63.55,63.6,8771.0,60.9958,61.0534,60.9958,61.0438,8771.0
2023-10-11 13:25:00,63.59,63.66,63.57,63.64,7453.0,61.0342,61.1014,61.015,61.0822,7453.0
2023-10-11 13:30:00,63.63,63.66,63.53,63.63,13055.0,61.0726,61.1014,60.9766,61.0726,13055.0
2023-10-11 13:35:00,63.63,63.79,63.61,63.75,33561.0,61.0726,61.2262,61.0534,61.1878,33561.0
2023-10-11 13:40:00,63.78,63.8,63.74,63.75,8930.0,61.2166,61.2358,61.1782,61.1878,8930.0
2023-10-11 13:45:00,63.76,63.78,63.61,63.63,8099.0,61.1974,61.2166,61.0534,61.0726,8099.0
2023-10-11 13:50:00,63.64,63.72,63.64,63.7,6369.0,61.0822,61.159,61.0822,61.1398,6369.0
2023-10-11 13:55:00,63.71,63.8,63.71,63.75,8834.0,61.1494,61.2358,61.1494,61.1878,8834.0
2023-10-11 14:00:00,63.73,63.79,63.7,63.76,26693.0,61.1686,61.2262,61.1398,61.1974,26693.0
2023-10-11 14:05:00,63.75,63.83,63.72,63.72,10081.0,61.1878,61.2646,61.159,61.159,10081.0
2023-10-11 14:10:00,63.72,63.77,63.71,63.74,8853.0,61.159,61.207,61.1494,61.1782,8853.0
2023-10-11 14:15:00,63.75,63.88,63.75,63.87,8448.0,61.1878,61.3125,61.1878,61.3029,8448.0
2023-10-11 14:20:00,63.87,63.87,63.82,63.85,10211.0,61.3029,61.3029,61.255,61.2837,10211.0
2023-10-11 14:25:00,63.83,63.91,63.83,63.85,10595.0,61.2646,61.3413,61.2646,61.2837,10595.0
2023-10-11 14:30:00,63.86,63.98,63.85,63.92,16144.0,61.2933,61.4085,61.2837,61.3509,16144.0
2023-10-11 14:35:00,63.92,63.93,63.88,63.88,5117.0,61.3509,61.3605,61.3125,61.3125,5117.0
2023-10-11 14:40:00,63.88,63.93,63.85,63.87,13864.0,61.3125,61.3605,61.2837,61.3029,13864.0
2023-10-11 14:45:00,63.86,63.88,63.83,63.87,11450.0,61.2933,61.3125,61.2646,61.3029,11450.0
2023-10-11 14:50:00,63.86,63.9,63.86,63.9,34505.0,61.2933,61.3317,61.2933,61.3317,34505.0
2023-10-11 14:55:00,63.9,63.91,63.84,63.85,36956.0,61.3317,61.3413,61.2742,61.2837,36956.0
2023-10-11 15:00:00,63.86,63.9,63.8,63.86,23868.0,61.2933,61.3317,61.2358,61.2933,23868.0
2023-10-11 15:05:00,63.86,63.89,63.84,63.86,12095.0,61.2933,61.3221,61.2742,61.2933,12095.0
2023-10-11 15:10:00,63.88,63.96,63.88,63.96,7722.0,61.3125,61.3893,61.3125,61.3893,7722.0
2023-10-11 15:15:00,63.96,64.04,63.94,64.03,10854.0,61.3893,61.4661,61.3701,61.4565,10854.0
2023-10-11 15:20:00,64.03,64.03,63.98,64.01,16314.0,61.4565,61.4565,61.4085,61.4373,16314.0
2023-10-11 15:25:00,64.0,64.03,63.98,63.98,22996.0,61.4277,61.4565,61.4085,61.4085,22996.0
2023-10-11 15:30:00,63.98,64.02,63.96,64.01,24237.0,61.4085,61.4469,61.3893,61.4373,24237.0
2023-10-11 15:35:00,64.01,64.02,63.97,64.0,55037.0,61.4373,61.4469,61.3989,61.4277,55037.0
2023-10-11 15:40:00,64.0,64.06,63.99,64.03,37854.0,61.4277,61.4853,61.4181,61.4565,37854.0
2023-10-11 15:45:00,64.02,64.13,64.02,64.11,83034.0,61.4469,61.5525,61.4469,61.5333,83034.0
2023-10-11 15:50:00,64.1,64.14,64.06,64.09,39845.0,61.5237,61.5621,61.4853,61.5141,39845.0
2023-10-11 15:55:00,64.09,64.1,64.05,64.06,257592.0,61.5141,61.5237,61.4757,61.4853,257592.0
2023-10-12 09:30:00,64.13,64.2,63.46,63.48,43927.0,61.5525,61.6197,60.9094,60.9286,43927.0
2023-10-12 09:35:00,63.44,63.5,63.21,63.42,34169.0,60.8902,60.9478,60.6695,60.871,34169.0
2023-10-12 09:40:00,63.38,63.66,63.37,63.53,28833.0,60.8326,61.1014,60.823,60.9766,28833.0
2023-10-12 09:45:00,63.51,63.61,63.37,63.44,54866.0,60.9574,61.0534,60.823,60.8902,54866.0
2023-10-12 09:50:00,63.5,63.65,63.32,63.4,24915.0,60.9478,61.0918,60.7751,60.8518,24915.0
2023-10-12 09:55:00,63.37,63.48,63.28,63.41,31517.0,60.823,60.9286,60.7367,60.8614,31517.0
2023-10-12 10:00:00,63.43,63.46,63.29,63.34,53632.0,60.8806,60.9094,60.7463,60.7942,53632.0
2023-10-12 10:05:00,63.31,63.46,63.26,63.41,37831.0,60.7655,60.9094,60.7175,60.8614,37831.0
2023-10-12 10:10:00,63.4,63.52,63.31,63.51,59774.0,60.8518,60.967,60.7655,60.9574,59774.0
2023-10-12 10:15:00,63.51,63.63,63.45,63.59,17243.0,60.9574,61.0726,60.8998,61.0342,17243.0
2023-10-12 10:20:00,63.58,63.59,63.42,63.43,19407.0,61.0246,61.0342,60.871,60.8806,19407.0
2023-10-12 10:25:00,63.43,63.47,63.4,63.41,34823.0,60.8806,60.919,60.8518,60.8614,34823.0
2023-10-12 10:30:00,63.42,63.45,63.31,63.38,44363.0,60.871,60.8998,60.7655,60.8326,44363.0
2023-10-12 10:35:00,63.38,63.43,63.32,63.37,14497.0,60.8326,60.8806,60.7751,60.823,14497.0
2023-10-12 10:40:00,63.36,63.36,63.2,63.22,48261.0,60.8134,60.8134,60.6599,60.6791,48261.0
2023-10-12 10:45:00,63.22,63.28,63.16,63.18,19177.0,60.6791,60.7367,60.6215,60.6407,19177.0
2023-10-12 10:50:00,63.18,63.18,63.01,63.02,28539.0,60.6407,60.6407,60.4775,60.4871,28539.0
2023-10-12 10:55:00,63.01,63.13,62.99,63.11,21717.0,60.4775,60.5927,60.4583,60.5735,21717.0
2023-10-12 11:00:00,63.11,63.17,63.0,63.01,19515.0,60.5735,60.6311,60.4679,60.4775,19515.0
2023-10-12 11:05:00,63.0,63.03,62.82,62.86,39447.0,60.4679,60.4967,60.2951,60.3335,39447.0
2023-10-12 11:10:00,62.87,62.91,62.8,62.9,16051.0,60.3431,60.3815,60.276,60.3719,16051.0
2023-10-12 11:15:00,62.9,62.96,62.89,62.93,8363.0,60.3719,60.4295,60.3623,60.4007,8363.0
2023-10-12 11:20:00,62.93,63.07,62.91,62.99,23820.0,60.4007,60.5351,60.3815,60.4583,23820.0
2023-10-12 11:25:00,62.99,63.07,62.98,63.07,23196.0,60.4583,60.5351,60.4487,60.5351,23196.0
2023-10-12 11:30:00,63.07,63.14,63.03,63.05,7883.0,60.5351,60.6023,60.4967,60.5159,7883.0
2023-10-12 11:35:00,63.07,63.1,63.04,63.04,11798.0,60.5351,60.5639,60.5063,60.5063,11798.0
2023-10-12 11:40:00,63.04,63.05,62.81,62.82,17812.0,60.5063,60.5159,60.2855,60.2951,17812.0
2023-10-12 11:45:00,62.81,62.81,62.75,62.8,13279.0,60.2855,60.2855,60.228,60.276,13279.0
2023-10-12 11:50:00,62.79,62.89,62.78,62.89,7741.0,60.2664,60.3623,60.2568,60.3623,7741.0
2023-10-12 11:55:00,62.88,63.05,62.85,63.05,11432.0,60.3527,60.5159,60.3239,60.5159,11432.0
2023-10-12 12:00:00,63.05,63.15,63.05,63.06,8833.0,60.5159,60.6119,60.5159,60.5255,8833.0
2023-10-12 12:05:00,63.06,63.19,63.06,63.16,6750.0,60.5255,60.6503,60.5255,60.6215,6750.0
2023-10-12 12:10:00,63.15,63.27,63.15,63.23,5004.0,60.6119,60.7271,60.6119,60.6887,5004.0
2023-10-12 12:15:00,63.23,63.27,63.2,63.21,9096.0,60.6887,60.7271,60.6599,60.6695,9096.0
2023-10-12 12:20:00,63.22,63.33,63.2,63.31,12969.0,60.6791,60.7846,60.6599,60.7655,12969.0
2023-10-12 12:25:00,63.3,63.38,63.26,63.36,11149.0,60.7559,60.8326,60.7175,60.8134,11149.0
2023-10-12 12:30:00,63.37,63.37,63.31,63.34,17260.0,60.823,60.823,60.7655,60.7942,17260.0
2023-10-12 12:35:00,63.34,63.37,63.31,63.37,9749.0,60.7942,60.823,60.7655,60.823,9749.0
2023-10-12 12:40:00,63.36,63.37,63.33,63.33,11989.0,60.8134,60.823,60.7846,60.7846,11989.0
2023-10-12 12:45:00,63.33,63.35,63.28,63.29,29152.0,60.7846,60.8038,60.7367,60.7463,29152.0
2023-10-12 12:50:00,63.3,63.3,63.26,63.27,28680.0,60.7559,60.7559,60.7175,60.7271,28680.0
2023-10-12 12:55:00,63.27,63.27,63.15,63.17,15806.0,60.7271,60.7271,60.6119,60.6311,15806.0
2023-10-12 13:00:00,63.16,63.16,62.97,63.03,8393.0,60.6215,60.6215,60.4391,60.4967,8393.0
2023-10-12 13:05:00,63.02,63.03,62.9,62.94,6755.0,60.4871,60.4967,60.3719,60.4103,6755.0
2023-10-12 13:10:00,62.92,63.01,62.88,62.99,5956.0,60.3911,60.4775,60.3527,60.4583,5956.0
2023-10-12 13:15:00,62.97,63.01,62.88,63.01,20183.0,60.4391,60.4775,60.3527,60.4775,20183.0
2023-10-12 13:20:00,62.98,62.98,62.87,62.88,26540.0,60.4487,60.4487,60.3431,60.3527,26540.0
2023-10-12 13:25:00,62.87,62.89,62.81,62.82,21015.0,60.3431,60.3623,60.2855,60.2951,21015.0
2023-10-12 13:30:00,62.82,62.86,62.77,62.81,16914.0,60.2951,60.3335,60.2472,60.2855,16914.0
2023-10-12 13:35:00,62.81,62.83,62.7,62.71,69920.0,60.2855,60.3047,60.18,60.1896,69920.0
2023-10-12 13:40:00,62.7,62.71,62.65,62.66,11031.0,60.18,60.1896,60.132,60.1416,11031.0
2023-10-12 13:45:00,62.66,62.71,62.64,62.67,11959.0,60.1416,60.1896,60.1224,60.1512,11959.0
2023-10-12 13:50:00,62.66,62.73,62.63,62.67,10966.0,60.1416,60.2088,60.1128,60.1512,10966.0
2023-10-12 13:55:00,62.68,62.69,62.65,62.65,15346.0,60.1608,60.1704,60.132,60.132,15346.0
2023-10-12 14:00:00,62.66,62.72,62.63,62.67,17891.0,60.1416,60.1992,60.1128,60.1512,17891.0
2023-10-12 14:05:00,62.65,62.69,62.62,62.63,16226.0,60.132,60.1704,60.1032,60.1128,16226.0
2023-10-12 14:10:00,62.62,62.64,62.6,62.61,10914.0,60.1032,60.1224,60.084,60.0936,10914.0
2023-10-12 14:15:00,62.61,62.63,62.49,62.49,10934.0,60.0936,60.1128,59.9784,59.9784,10934.0
2023-10-12 14:20:00,62.5,62.61,62.45,62.6,20592.0,59.988,60.0936,59.94,60.084,20592.0
2023-10-12 14:25:00,62.61,62.69,62.61,62.69,24902.0,60.0936,60.1704,60.0936,60.1704,24902.0
2023-10-12 14:30:00,62.68,62.72,62.67,62.7,20808.0,60.1608,60.1992,60.1512,60.18,20808.0
2023-10-12 14:35:00,62.71,62.72,62.67,62.68,10610.0,60.1896,60.1992,60.1512,60.1608,10610.0
2023-10-12 14:40:00,62.67,62.68,62.6,62.65,15692.0,60.1512,60.1608,60.084,60.132,15692.0
2023-10-12 14:45:00,62.67,62.73,62.6,62.72,41903.0,60.1512,60.2088,60.084,60.1992,41903.0
2023-10-12 14:50:00,62.71,62.71,62.63,62.63,19070.0,60.1896,60.1896,60.1128,60.1128,19070.0
2023-10-12 14:55:00,62.62,62.63,62.56,62.59,23547.0,60.1032,60.1128,60.0456,60.0744,23547.0
2023-10-12 15:00:00,62.58,62.66,62.55,62.59,27497.0,60.0648,60.1416,60.036,60.0744,27497.0
2023-10-12 15:05:00,62.59,62.83,62.55,62.8,66164.0,60.0744,60.3047,60.036,60.276,66164.0
2023-10-12 15:10:00,62.8,62.82,62.75,62.8,37426.0,60.276,60.2951,60.228,60.276,37426.0
2023-10-12 15:15:00,62.8,62.81,62.74,62.78,31493.0,60.276,60.2855,60.2184,60.2568,31493.0
2023-10-12 15:20:00,62.78,62.83,62.77,62.78,21976.0,60.2568,60.3047,60.2472,60.2568,21976.0
2023-10-12 15:25:00,62.79,62.79,62.7,62.76,25893.0,60.2664,60.2664,60.18,60.2376,25893.0
2023-10-12 15:30:00,62.76,62.88,62.74,62.84,31275.0,60.2376,60.3527,60.2184,60.3143,31275.0
2023-10-12 15:35:00,62.85,62.91,62.83,62.91,25747.0,60.3239,60.3815,60.3047,60.3815,25747.0
2023-10-12 15:40:00,62.92,62.94,62.81,62.82,51861.0,60.3911,60.4103,60.2855,60.2951,51861.0
2023-10-12 15:45:00,62.82,62.88,62.78,62.8,63866.0,60.2951,60.3527,60.2568,60.276,63866.0
2023-10-12 15:50:00,62.8,62.83,62.71,62.73,90276.0,60.276,60.3047,60.1896,60.2088,90276.0
2023-10-12 15:55:00,62.72,62.72,62.65,62.68,181394.0,60.1992,60.1992,60.132,60.1608,181394.0
2023-10-13 09:30:00,62.61,62.97,62.61,62.71,30557.0,60.0936,60.4391,60.0936,60.1896,30557.0
2023-10-13 09:35:00,62.74,62.96,62.66,62.96,14170.0,60.2184,60.4295,60.1416,60.4295,14170.0
2023-10-13 09:40:00,62.96,63.17,62.94,63.12,24465.0,60.4295,60.6311,60.4103,60.5831,24465.0
2023-10-13 09:45:00,63.12,63.37,63.11,63.28,9178.0,60.5831,60.823,60.5735,60.7367,9178.0
2023-10-13 09:50:00,63.32,63.43,63.24,63.34,73619.0,60.7751,60.8806,60.6983,60.7942,73619.0
2023-10-13 09:55:00,63.31,63.48,63.31,63.41,24163.0,60.7655,60.9286,60.7655,60.8614,24163.0
2023-10-13 10:00:00,63.38,63.41,63.2,63.28,14768.0,60.8326,60.8614,60.6599,60.7367,14768.0
2023-10-13 10:05:00,63.28,63.37,63.22,63.32,78075.0,60.7367,60.823,60.6791,60.7751,78075.0
2023-10-13 10:10:00,63.32,63.33,63.23,63.24,13176.0,60.7751,60.7846,60.6887,60.6983,13176.0
2023-10-13 10:15:00,63.24,63.24,63.15,63.2,19899.0,60.6983,60.6983,60.6119,60.6599,19899.0
2023-10-13 10:20:00,63.22,63.29,63.13,63.14,13437.0,60.6791,60.7463,60.5927,60.6023,13437.0
2023-10-13 10:25:00,63.14,63.17,63.09,63.14,15419.0,60.6023,60.6311,60.5543,60.6023,15419.0
2023-10-13 10:30:00,63.15,63.15,62.98,63.09,25611.0,60.6119,60.6119,60.4487,60.5543,25611.0
2023-10-13 10:35:00,63.09,63.11,62.91,62.92,34138.0,60.5543,60.5735,60.3815,60.3911,34138.0
2023-10-13 10:40:00,62.91,62.94,62.85,62.9,11636.0,60.3815,60.4103,60.3239,60.3719,11636.0
2023-10-13 10:45:00,62.88,62.97,62.86,62.95,13945.0,60.3527,60.4391,60.3335,60.4199,13945.0
2023-10-13 10:50:00,62.95,62.95,62.84,62.87,20477.0,60.4199,60.4199,60.3143,60.3431,20477.0
2023-10-13 10:55:00,62.89,62.91,62.82,62.86,13189.0,60.3623,60.3815,60.2951,60.3335,13189.0
2023-10-13 11:00:00,62.88,62.93,62.87,62.89,12426.0,60.3527,60.4007,60.3431,60.3623,12426.0
2023-10-13 11:05:00,62.88,62.9,62.79,62.9,22501.0,60.3527,60.3719,60.2664,60.3719,22501.0
2023-10-13 11:10:00,62.89,62.95,62.84,62.9,46658.0,60.3623,60.4199,60.3143,60.3719,46658.0
2023-10-13 11:15:00,62.89,63.01,62.89,62.97,63614.0,60.3623,60.4775,60.3623,60.4391,63614.0
2023-10-13 11:20:00,62.97,63.11,62.94,63.06,126967.0,60.4391,60.5735,60.4103,60.5255,126967.0
2023-10-13 11:25:00,63.07,63.1,62.93,63.09,11814.0,60.5351,60.5639,60.4007,60.5543,11814.0
2023-10-13 11:30:00,63.09,63.18,63.09,63.1,100758.0,60.5543,60.6407,60.5543,60.5639,100758.0
2023-10-13 11:35:00,63.11,63.15,63.03,63.1,14365.0,60.5735,60.6119,60.4967,60.5639,14365.0
2023-10-13 11:40:00,63.12,63.14,63.08,63.13,6457.0,60.5831,60.6023,60.5447,60.5927,6457.0
2023-10-13 11:45:00,63.12,63.16,63.09,63.15,11781.0,60.5831,60.6215,60.5543,60.6119,11781.0
2023-10-13 11:50:00,63.15,63.17,62.98,63.01,14445.0,60.6119,60.6311,60.4487,60.4775,14445.0
2023-10-13 11:55:00,63.01,63.03,62.97,63.02,4354.0,60.4775,60.4967,60.4391,60.4871,4354.0
2023-10-13 12:00:00,63.02,63.12,62.97,63.11,9314.0,60.4871,60.5831,60.4391,60.5735,9314.0
2023-10-13 12:05:00,63.11,63.16,63.1,63.15,7114.0,60.5735,60.6215,60.5639,60.6119,7114.0
2023-10-13 12:10:00,63.16,63.2,63.15,63.19,9936.0,60.6215,60.6599,60.6119,60.6503,9936.0
2023-10-13 12:15:00,63.19,63.29,63.15,63.22,27596.0,60.6503,60.7463,60.6119,60.6791,27596.0
2023-10-13 12:20:00,63.22,63.3,63.14,63.15,34570.0,60.6791,60.7559,60.6023,60.6119,34570.0
2023-10-13 12:25:00,63.14,63.26,63.11,63.25,20183.0,60.6023,60.7175,60.5735,60.7079,20183.0
2023-10-13 12:30:00,63.25,63.33,63.22,63.3,14241.0,60.7079,60.7846,60.6791,60.7559,14241.0
2023-10-13 12:35:00,63.3,63.32,63.23,63.24,33277.0,60.7559,60.7751,60.6887,60.6983,33277.0
2023-10-13 12:40:00,63.24,63.27,63.23,63.23,8211.0,60.6983,60.7271,60.6887,60.6887,8211.0
2023-10-13 12:45:00,63.22,63.26,63.13,63.14,16147.0,60.6791,60.7175,60.5927,60.6023,16147.0
2023-10-13 12:50:00,63.11,63.11,63.0,63.05,9120.0,60.5735,60.5735,60.4679,60.5159,9120.0
2023-10-13 12:55:00,63.05,63.14,63.04,63.13,13394.0,60.5159,60.6023,60.5063,60.5927,13394.0
2023-10-13 13:00:00,63.14,63.18,63.13,63.17,7218.0,60.6023,60.6407,60.5927,60.6311,7218.0
2023-10-13 13:05:00,63.18,63.19,63.1,63.17,7691.0,60.6407,60.6503,60.5639,60.6311,7691.0
2023-10-13 13:10:00,63.17,63.21,63.11,63.15,11865.0,60.6311,60.6695,60.5735,60.6119,11865.0
2023-10-13 13:15:00,63.15,63.23,63.11,63.22,16979.0,60.6119,60.6887,60.5735,60.6791,16979.0
2023-10-13 13:20:00,63.23,63.23,63.14,63.17,6535.0,60.6887,60.6887,60.6023,60.6311,6535.0
2023-10-13 13:25:00,63.17,63.19,63.04,63.06,8500.0,60.6311,60.6503,60.5063,60.5255,8500.0
2023-10-13 13:30:00,63.06,63.06,63.0,63.04,6703.0,60.5255,60.5255,60.4679,60.5063,6703.0
2023-10-13 13:35:00,63.03,63.14,63.01,63.14,7556.0,60.4967,60.6023,60.4775,60.6023,7556.0
2023-10-13 13:40:00,63.18,63.34,63.15,63.34,21862.0,60.6407,60.7942,60.6119,60.7942,21862.0
2023-10-13 13:45:00,63.34,63.38,63.32,63.37,10711.0,60.7942,60.8326,60.7751,60.823,10711.0
2023-10-13 13:50:00,63.37,63.43,63.35,63.36,12516.0,60.823,60.8806,60.8038,60.8134,12516.0
2023-10-13 13:55:00,63.35,63.38,63.33,63.33,12054.0,60.8038,60.8326,60.7846,60.7846,12054.0
2023-10-13 14:00:00,63.32,63.33,63.22,63.22,10263.0,60.7751,60.7846,60.6791,60.6791,10263.0
2023-10-13 14:05:00,63.22,63.33,63.22,63.33,11710.0,60.6791,60.7846,60.6791,60.7846,11710.0
2023-10-13 14:10:00,63.32,63.33,63.29,63.3,8826.0,60.7751,60.7846,60.7463,60.7559,8826.0
2023-10-13 14:15:00,63.31,63.35,63.29,63.31,15588.0,60.7655,60.8038,60.7463,60.7655,15588.0
2023-10-13 14:20:00,63.31,63.34,63.24,63.24,31919.0,60.7655,60.7942,60.6983,60.6983,31919.0
2023-10-13 14:25:00,63.24,63.25,63.22,63.25,16340.0,60.6983,60.7079,60.6791,60.7079,16340.0
2023-10-13 14:30:00,63.25,63.3,63.24,63.26,26129.0,60.7079,60.7559,60.6983,60.7175,26129.0
2023-10-13 14:35:00,63.26,63.27,63.11,63.14,10886.0,60.7175,60.7271,60.5735,60.6023,10886.0
2023-10-13 14:40:00,63.13,63.18,63.1,63.11,11516.0,60.5927,60.6407,60.5639,60.5735,11516.0
2023-10-13 14:45:00,63.11,63.12,63.02,63.03,11693.0,60.5735,60.5831,60.4871,60.4967,11693.0
2023-10-13 14:50:00,63.03,63.16,63.03,63.16,14357.0,60.4967,60.6215,60.4967,60.6215,14357.0
2023-10-13 14:55:00,63.15,63.15,63.06,63.1,13952.0,60.6119,60.6119,60.5255,60.5639,13952.0
2023-10-13 15:00:00,63.09,63.18,63.07,63.17,12224.0,60.5543,60.6407,60.5351,60.6311,12224.0
2023-10-13 15:05:00,63.17,63.18,63.02,63.14,13763.0,60.6311,60.6407,60.4871,60.6023,13763.0
2023-10-13 15:10:00,63.13,63.24,63.12,63.23,25290.0,60.5927,60.6983,60.5831,60.6887,25290.0
2023-10-13 15:15:00,63.22,63.28,63.2,63.22,17058.0,60.6791,60.7367,60.6599,60.6791,17058.0
2023-10-13 15:20:00,63.21,63.22,63.15,63.17,22429.0,60.6695,60.6791,60.6119,60.6311,22429.0
2023-10-13 15:25:00,63.18,63.19,63.06,63.09,18798.0,60.6407,60.6503,60.5255,60.5543,18798.0
2023-10-13 15:30:00,63.1,63.22,63.1,63.15,32205.0,60.5639,60.6791,60.5639,60.6119,32205.0
2023-10-13 15:35:00,63.14,63.16,63.09,63.11,20314.0,60.6023,60.6215,60.5543,60.5735,20314.0
2023-10-13 15:40:00,63.1,63.13,63.04,63.05,20869.0,60.5639,60.5927,60.5063,60.5159,20869.0
2023-10-13 15:45:00,63.05,63.19,63.04,63.17,49394.0,60.5159,60.6503,60.5063,60.6311,49394.0
2023-10-13 15:50:00,63.17,63.29,63.15,63.29,67852.0,60.6311,60.7463,60.6119,60.7463,67852.0
2023-10-13 15:55:00,63.29,63.3,63.19,63.3,181342.0,60.7463,60.7559,60.6503,60.7559,181342.0
2023-10-16 09:30:00,63.6,63.99,63.46,63.55,51688.0,61.0438,61.4181,60.9094,60.9958,51688.0
2023-10-16 09:35:00,63.55,63.55,63.26,63.33,16086.0,60.9958,60.9958,60.7175,60.7846,16086.0
2023-10-16 09:40:00,63.3,63.47,63.18,63.46,13794.0,60.7559,60.919,60.6407,60.9094,13794.0
2023-10-16 09:45:00,63.47,63.73,63.46,63.69,14567.0,60.919,61.1686,60.9094,61.1302,14567.0
2023-10-16 09:50:00,63.65,63.89,63.65,63.75,11234.0,61.0918,61.3221,61.0918,61.1878,11234.0
2023-10-16 09:55:00,63.74,63.74,63.55,63.62,14403.0,61.1782,61.1782,60.9958,61.063,14403.0
2023-10-16 10:00:00,63.61,63.61,63.38,63.57,13405.0,61.0534,61.0534,60.8326,61.015,13405.0
2023-10-16 10:05:00,63.54,63.54,63.38,63.46,27524.0,60.9862,60.9862,60.8326,60.9094,27524.0
2023-10-16 10:10:00,63.46,63.55,63.38,63.55,14301.0,60.9094,60.9958,60.8326,60.9958,14301.0
2023-10-16 10:15:00,63.54,63.6,63.5,63.59,13610.0,60.9862,61.0438,60.9478,61.0342,13610.0
2023-10-16 10:20:00,63.6,63.65,63.53,63.59,8808.0,61.0438,61.0918,60.9766,61.0342,8808.0
2023-10-16 10:25:00,63.6,63.72,63.56,63.7,21336.0,61.0438,61.159,61.0054,61.1398,21336.0
2023-10-16 10:30:00,63.72,63.98,63.67,63.94,59379.0,61.159,61.4085,61.111,61.3701,59379.0
2023-10-16 10:35:00,63.97,63.99,63.88,63.9,18918.0,61.3989,61.4181,61.3125,61.3317,18918.0
2023-10-16 10:40:00,63.9,63.92,63.81,63.88,13695.0,61.3317,61.3509,61.2454,61.3125,13695.0
2023-10-16 10:45:00,63.9,63.94,63.8,63.94,7411.0,61.3317,61.3701,61.2358,61.3701,7411.0
2023-10-16 10:50:00,63.97,64.01,63.95,63.98,9840.0,61.3989,61.4373,61.3797,61.4085,9840.0
2023-10-16 10:55:00,63.97,64.01,63.94,63.97,7279.0,61.3989,61.4373,61.3701,61.3989,7279.0
2023-10-16 11:00:00,64.01,64.09,64.01,64.07,5977.0,61.4373,61.5141,61.4373,61.4949,5977.0
2023-10-16 11:05:00,64.06,64.09,64.0,64.04,10068.0,61.4853,61.5141,61.4277,61.4661,10068.0
2023-10-16 11:10:00,64.01,64.08,64.0,64.02,9088.0,61.4373,61.5045,61.4277,61.4469,9088.0
2023-10-16 11:15:00,64.02,64.06,64.0,64.03,8963.0,61.4469,61.4853,61.4277,61.4565,8963.0
2023-10-16 11:20:00,64.02,64.13,64.0,64.11,12670.0,61.4469,61.5525,61.4277,61.5333,12670.0
2023-10-16 11:25:00,64.09,64.11,64.04,64.05,8015.0,61.5141,61.5333,61.4661,61.4757,8015.0
2023-10-16 11:30:00,64.03,64.03,63.91,63.94,6940.0,61.4565,61.4565,61.3413,61.3701,6940.0
2023-10-16 11:35:00,63.95,63.97,63.87,63.87,8827.0,61.3797,61.3989,61.3029,61.3029,8827.0
2023-10-16 11:40:00,63.88,63.9,63.76,63.76,7161.0,61.3125,61.3317,61.1974,61.1974,7161.0
2023-10-16 11:45:00,63.77,63.86,63.76,63.81,14290.0,61.207,61.2933,61.1974,61.2454,14290.0
2023-10-16 11:50:00,63.82,63.94,63.81,63.92,8614.0,61.255,61.3701,61.2454,61.3509,8614.0
2023-10-16 11:55:00,63.92,63.98,63.87,63.96,27358.0,61.3509,61.4085,61.3029,61.3893,27358.0
2023-10-16 12:00:00,63.99,64.07,63.99,64.0,7233.0,61.4181,61.4949,61.4181,61.4277,7233.0
2023-10-16 12:05:00,64.01,64.1,64.01,64.01,6174.0,61.4373,61.5237,61.4373,61.4373,6174.0
2023-10-16 12:10:00,64.02,64.03,63.92,63.94,9417.0,61.4469,61.4565,61.3509,61.3701,9417.0
2023-10-16 12:15:00,63.92,63.97,63.92,63.97,8882.0,61.3509,61.3989,61.3509,61.3989,8882.0
2023-10-16 12:20:00,63.97,64.03,63.85,63.95,13663.0,61.3989,61.4565,61.2837,61.3797,13663.0
2023-10-16 12:25:00,63.95,63.99,63.93,63.99,19080.0,61.3797,61.4181,61.3605,61.4181,19080.0
2023-10-16 12:30:00,63.99,63.99,63.9,63.95,7787.0,61.4181,61.4181,61.3317,61.3797,7787.0
2023-10-16 12:35:00,63.94,63.99,63.92,63.98,11698.0,61.3701,61.4181,61.3509,61.4085,11698.0
2023-10-16 12:40:00,63.98,64.07,63.98,64.07,10888.0,61.4085,61.4949,61.4085,61.4949,10888.0
2023-10-16 12:45:00,64.06,64.13,64.06,64.12,10535.0,61.4853,61.5525,61.4853,61.5429,10535.0
2023-10-16 12:50:00,64.13,64.13,64.04,64.09,12781.0,61.5525,61.5525,61.4661,61.5141,12781.0
2023-10-16 12:55:00,64.09,64.09,64.01,64.06,9848.0,61.5141,61.5141,61.4373,61.4853,9848.0
2023-10-16 13:00:00,64.07,64.17,64.07,64.17,9972.0,61.4949,61.5909,61.4949,61.5909,9972.0
2023-10-16 13:05:00,64.17,64.19,64.12,64.14,7958.0,61.5909,61.6101,61.5429,61.5621,7958.0
2023-10-16 13:10:00,64.15,64.23,64.13,64.2,28614.0,61.5717,61.6485,61.5525,61.6197,28614.0
2023-10-16 13:15:00,64.2,64.23,64.19,64.2,15872.0,61.6197,61.6485,61.6101,61.6197,15872.0
2023-10-16 13:20:00,64.2,64.2,63.96,64.07,27609.0,61.6197,61.6197,61.3893,61.4949,27609.0
2023-10-16 13:25:00,64.05,64.33,63.98,64.31,13305.0,61.4757,61.7445,61.4085,61.7253,13305.0
2023-10-16 13:30:00,64.32,64.32,64.18,64.2,6418.0,61.7349,61.7349,61.6005,61.6197,6418.0
2023-10-16 13:35:00,64.18,64.29,64.18,64.29,8596.0,61.6005,61.7061,61.6005,61.7061,8596.0
2023-10-16 13:40:00,64.29,64.43,64.28,64.41,8604.0,61.7061,61.8404,61.6965,61.8212,8604.0
2023-10-16 13:45:00,64.4,64.41,64.33,64.36,16343.0,61.8116,61.8212,61.7445,61.7733,16343.0
2023-10-16 13:50:00,64.36,64.39,64.33,64.34,17501.0,61.7733,61.802,61.7445,61.7541,17501.0
2023-10-16 13:55:00,64.36,64.39,64.35,64.38,13072.0,61.7733,61.802,61.7637,61.7924,13072.0
2023-10-16 14:00:00,64.38,64.4,64.35,64.37,11524.0,61.7924,61.8116,61.7637,61.7828,11524.0
2023-10-16 14:05:00,64.37,64.38,64.32,64.34,8386.0,61.7828,61.7924,61.7349,61.7541,8386.0
2023-10-16 14:10:00,64.34,64.36,64.24,64.27,11523.0,61.7541,61.7733,61.6581,61.6869,11523.0
2023-10-16 14:15:00,64.26,64.29,64.22,64.25,10550.0,61.6773,61.7061,61.6389,61.6677,10550.0
2023-10-16 14:20:00,64.22,64.25,64.21,64.23,5725.0,61.6389,61.6677,61.6293,61.6485,5725.0
2023-10-16 14:25:00,64.22,64.24,64.19,64.19,8738.0,61.6389,61.6581,61.6101,61.6101,8738.0
2023-10-16 14:30:00,64.19,64.23,64.17,64.19,11830.0,61.6101,61.6485,61.5909,61.6101,11830.0
2023-10-16 14:35:00,64.18,64.19,64.13,64.15,8755.0,61.6005,61.6101,61.5525,61.5717,8755.0
2023-10-16 14:40:00,64.16,64.18,64.12,64.13,6791.0,61.5813,61.6005,61.5429,61.5525,6791.0
2023-10-16 14:45:00,64.14,64.19,64.12,64.15,11779.0,61.5621,61.6101,61.5429,61.5717,11779.0
2023-10-16 14:50:00,64.16,64.19,64.16,64.19,17282.0,61.5813,61.6101,61.5813,61.6101,17282.0
2023-10-16 14:55:00,64.19,64.34,64.19,64.34,28807.0,61.6101,61.7541,61.6101,61.7541,28807.0
2023-10-16 15:00:00,64.34,64.35,64.26,64.35,13227.0,61.7541,61.7637,61.6773,61.7637,13227.0
2023-10-16 15:05:00,64.36,64.37,64.34,64.36,7801.0,61.7733,61.7828,61.7541,61.7733,7801.0
2023-10-16 15:10:00,64.37,64.39,64.33,64.34,27161.0,61.7828,61.802,61.7445,61.7541,27161.0
2023-10-16 15:15:00,64.33,64.38,64.32,64.33,21691.0,61.7445,61.7924,61.7349,61.7445,21691.0
2023-10-16 15:20:00,64.34,64.37,64.32,64.34,16380.0,61.7541,61.7828,61.7349,61.7541,16380.0
2023-10-16 15:25:00,64.34,64.37,64.32,64.36,14278.0,61.7541,61.7828,61.7349,61.7733,14278.0
2023-10-16 15:30:00,64.35,64.4,64.31,64.32,27200.0,61.7637,61.8116,61.7253,61.7349,27200.0
2023-10-16 15:35:00,64.33,64.35,64.29,64.31,19025.0,61.7445,61.7637,61.7061,61.7253,19025.0
2023-10-16 15:40:00,64.31,64.41,64.31,64.39,25511.0,61.7253,61.8212,61.7253,61.802,25511.0
2023-10-16 15:45:00,64.39,64.44,64.34,64.42,48125.0,61.802,61.85,61.7541,61.8308,48125.0
2023-10-16 15:50:00,64.42,64.47,64.39,64.46,62957.0,61.8308,61.8788,61.802,61.8692,62957.0
2023-10-16 15:55:00,64.47,64.51,64.37,64.4,172508.0,61.8788,61.9172,61.7828,61.8116,172508.0
2023-10-17 09:30:00,64.4,64.72,64.16,64.66,47343.0,61.8116,62.1188,61.5813,62.0612,47343.0
2023-10-17 09:35:00,64.61,64.72,64.53,64.72,11555.0,62.0132,62.1188,61.9364,62.1188,11555.0
2023-10-17 09:40:00,64.77,64.77,64.54,64.57,6105.0,62.1668,62.1668,61.946,61.9748,6105.0
2023-10-17 09:45:00,64.52,64.84,64.52,64.73,12073.0,61.9268,62.234,61.9268,62.1284,12073.0
2023-10-17 09:50:00,64.71,64.9,64.68,64.82,6657.0,62.1092,62.2915,62.0804,62.2148,6657.0
2023-10-17 09:55:00,64.79,64.79,64.45,64.62,14215.0,62.186,62.186,61.8596,62.0228,14215.0
2023-10-17 10:00:00,64.62,64.78,64.61,64.66,15376.0,62.0228,62.1764,62.0132,62.0612,15376.0
2023-10-17 10:05:00,64.66,64.74,64.6,64.72,65982.0,62.0612,62.138,62.0036,62.1188,65982.0
2023-10-17 10:10:00,64.73,64.92,64.71,64.9,29113.0,62.1284,62.3107,62.1092,62.2915,29113.0
2023-10-17 10:15:00,64.88,64.88,64.77,64.84,17715.0,62.2724,62.2724,62.1668,62.234,17715.0
2023-10-17 10:20:00,64.82,64.86,64.78,64.8,13403.0,62.2148,62.2532,62.1764,62.1956,13403.0
2023-10-17 10:25:00,64.8,64.82,64.67,64.68,8263.0,62.1956,62.2148,62.0708,62.0804,8263.0
2023-10-17 10:30:00,64.68,64.69,64.48,64.54,27417.0,62.0804,62.09,61.8884,61.946,27417.0
2023-10-17 10:35:00,64.53,64.61,64.53,64.59,8773.0,61.9364,62.0132,61.9364,61.994,8773.0
2023-10-17 10:40:00,64.6,64.65,64.59,64.63,4297.0,62.0036,62.0516,61.994,62.0324,4297.0
2023-10-17 10:45:00,64.65,64.65,64.45,64.47,6386.0,62.0516,62.0516,61.8596,61.8788,6386.0
2023-10-17 10:50:00,64.48,64.49,64.4,64.45,6785.0,61.8884,61.898,61.8116,61.8596,6785.0
2023-10-17 10:55:00,64.46,64.54,64.45,64.53,14331.0,61.8692,61.946,61.8596,61.9364,14331.0
2023-10-17 11:00:00,64.55,64.66,64.54,64.66,9847.0,61.9556,62.0612,61.946,62.0612,9847.0
2023-10-17 11:05:00,64.67,64.69,64.55,64.56,8370.0,62.0708,62.09,61.9556,61.9652,8370.0
2023-10-17 11:10:00,64.56,64.59,64.53,64.53,4650.0,61.9652,61.994,61.9364,61.9364,4650.0
2023-10-17 11:15:00,64.55,64.6,64.47,64.52,8410.0,61.9556,62.0036,61.8788,61.9268,8410.0
2023-10-17 11:20:00,64.54,64.56,64.49,64.55,5894.0,61.946,61.9652,61.898,61.9556,5894.0
2023-10-17 11:25:00,64.57,64.61,64.57,64.59,6569.0,61.9748,62.0132,61.9748,61.994,6569.0
2023-10-17 11:30:00,64.6,64.64,64.56,64.58,11099.0,62.0036,62.042,61.9652,61.9844,11099.0
2023-10-17 11:35:00,64.56,64.68,64.56,64.65,19399.0,61.9652,62.0804,61.9652,62.0516,19399.0
2023-10-17 11:40:00,64.66,64.74,64.64,64.74,8413.0,62.0612,62.138,62.042,62.138,8413.0
2023-10-17 11:45:00,64.73,64.75,64.69,64.74,8397.0,62.1284,62.1476,62.09,62.138,8397.0
2023-10-17 11:50:00,64.74,64.85,64.74,64.84,4752.0,62.138,62.2436,62.138,62.234,4752.0
2023-10-17 11:55:00,64.86,64.89,64.82,64.89,5608.0,62.2532,62.282,62.2148,62.282,5608.0
2023-10-17 12:00:00,64.9,64.93,64.89,64.93,9322.0,62.2915,62.3203,62.282,62.3203,9322.0
2023-10-17 12:05:00,64.94,64.94,64.85,64.89,7584.0,62.3299,62.3299,62.2436,62.282,7584.0
2023-10-17 12:10:00,64.91,64.91,64.86,64.89,6843.0,62.3011,62.3011,62.2532,62.282,6843.0
2023-10-17 12:15:00,64.89,64.9,64.77,64.81,5662.0,62.282,62.2915,62.1668,62.2052,5662.0
2023-10-17 12:20:00,64.79,64.9,64.79,64.89,7287.0,62.186,62.2915,62.186,62.282,7287.0
2023-10-17 12:25:00,64.9,64.99,64.9,64.98,10308.0,62.2915,62.3779,62.2915,62.3683,10308.0
2023-10-17 12:30:00,64.98,65.04,64.98,65.0,10572.0,62.3683,62.4259,62.3683,62.3875,10572.0
2023-10-17 12:35:00,64.99,64.99,64.87,64.87,5289.0,62.3779,62.3779,62.2628,62.2628,5289.0
2023-10-17 12:40:00,64.88,64.93,64.86,64.92,21728.0,62.2724,62.3203,62.2532,62.3107,21728.0
2023-10-17 12:45:00,64.91,64.95,64.89,64.93,4471.0,62.3011,62.3395,62.282,62.3203,4471.0
2023-10-17 12:50:00,64.92,64.93,64.87,64.91,4929.0,62.3107,62.3203,62.2628,62.3011,4929.0
2023-10-17 12:55:00,64.91,64.97,64.78,64.79,15577.0,62.3011,62.3587,62.1764,62.186,15577.0
2023-10-17 13:00:00,64.78,64.86,64.77,64.85,12430.0,62.1764,62.2532,62.1668,62.2436,12430.0
2023-10-17 13:05:00,64.84,64.91,64.84,64.91,4638.0,62.234,62.3011,62.234,62.3011,4638.0
2023-10-17 13:10:00,64.92,64.95,64.91,64.91,4051.0,62.3107,62.3395,62.3011,62.3011,4051.0
2023-10-17 13:15:00,64.92,64.94,64.9,64.92,5618.0,62.3107,62.3299,62.2915,62.3107,5618.0
2023-10-17 13:20:00,64.92,64.95,64.88,64.92,7195.0,62.3107,62.3395,62.2724,62.3107,7195.0
2023-10-17 13:25:00,64.92,64.94,64.9,64.93,8068.0,62.3107,62.3299,62.2915,62.3203,8068.0
2023-10-17 13:30:00,64.92,64.93,64.8,64.85,4107.0,62.3107,62.3203,62.1956,62.2436,4107.0
2023-10-17 13:35:00,64.85,64.86,64.8,64.82,4599.0,62.2436,62.2532,62.1956,62.2148,4599.0
2023-10-17 13:40:00,64.81,64.82,64.75,64.77,6022.0,62.2052,62.2148,62.1476,62.1668,6022.0
2023-10-17 13:45:00,64.77,64.79,64.74,64.76,7122.0,62.1668,62.186,62.138,62.1572,7122.0
2023-10-17 13:50:00,64.77,64.79,64.65,64.68,5619.0,62.1668,62.186,62.0516,62.0804,5619.0
2023-10-17 13:55:00,64.68,64.73,64.67,64.71,7718.0,62.0804,62.1284,62.0708,62.1092,7718.0
2023-10-17 14:00:00,64.7,64.73,64.69,64.71,4882.0,62.0996,62.1284,62.09,62.1092,4882.0
2023-10-17 14:05:00,64.71,64.73,64.66,64.73,12111.0,62.1092,62.1284,62.0612,62.1284,12111.0
2023-10-17 14:10:00,64.73,64.75,64.68,64.72,14305.0,62.1284,62.1476,62.0804,62.1188,14305.0
2023-10-17 14:15:00,64.73,64.81,64.73,64.77,7251.0,62.1284,62.2052,62.1284,62.1668,7251.0
2023-10-17 14:20:00,64.76,64.83,64.76,64.81,7785.0,62.1572,62.2244,62.1572,62.2052,7785.0
2023-10-17 14:25:00,64.82,64.82,64.78,64.79,9407.0,62.2148,62.2148,62.1764,62.186,9407.0
2023-10-17 14:30:00,64.79,64.81,64.73,64.75,66353.0,62.186,62.2052,62.1284,62.1476,66353.0
2023-10-17 14:35:00,64.75,64.75,64.66,64.71,18597.0,62.1476,62.1476,62.0612,62.1092,18597.0
2023-10-17 14:40:00,64.7,64.85,64.7,64.84,20343.0,62.0996,62.2436,62.0996,62.234,20343.0
2023-10-17 14:45:00,64.83,64.83,64.73,64.73,9999.0,62.2244,62.2244,62.1284,62.1284,9999.0
2023-10-17 14:50:00,64.73,64.76,64.56,64.56,15405.0,62.1284,62.1572,61.9652,61.9652,15405.0
2023-10-17 14:55:00,64.56,64.63,64.51,64.62,10646.0,61.9652,62.0324,61.9172,62.0228,10646.0
2023-10-17 15:00:00,64.61,64.61,64.55,64.57,7568.0,62.0132,62.0132,61.9556,61.9748,7568.0
2023-10-17 15:05:00,64.57,64.66,64.55,64.64,12575.0,61.9748,62.0612,61.9556,62.042,12575.0
2023-10-17 15:10:00,64.64,64.71,64.63,64.66,8385.0,62.042,62.1092,62.0324,62.0612,8385.0
2023-10-17 15:15:00,64.66,64.7,64.57,64.58,10640.0,62.0612,62.0996,61.9748,61.9844,10640.0
2023-10-17 15:20:00,64.59,64.59,64.54,64.58,10402.0,61.994,61.994,61.946,61.9844,10402.0
2023-10-17 15:25:00,64.59,64.69,64.59,64.69,16387.0,61.994,62.09,61.994,62.09,16387.0
2023-10-17 15:30:00,64.7,64.71,64.66,64.67,12074.0,62.0996,62.1092,62.0612,62.0708,12074.0
2023-10-17 15:35:00,64.68,64.74,64.66,64.72,13269.0,62.0804,62.138,62.0612,62.1188,13269.0
2023-10-17 15:40:00,64.72,64.72,64.65,64.69,15647.0,62.1188,62.1188,62.0516,62.09,15647.0
2023-10-17 15:45:00,64.69,64.76,64.67,64.76,31529.0,62.09,62.1572,62.0708,62.1572,31529.0
2023-10-17 15:50:00,64.76,64.91,64.75,64.87,59181.0,62.1572,62.3011,62.1476,62.2628,59181.0
2023-10-17 15:55:00,64.87,64.92,64.82,64.86,129501.0,62.2628,62.3107,62.2148,62.2532,129501.0
2023-10-18 09:30:00,64.75,64.86,64.34,64.41,26246.0,62.1476,62.2532,61.7541,61.8212,26246.0
2023-10-18 09:35:00,64.39,64.61,64.37,64.55,7263.0,61.802,62.0132,61.7828,61.9556,7263.0
2023-10-18 09:40:00,64.53,64.98,64.52,64.81,14922.0,61.9364,62.3683,61.9268,62.2052,14922.0
2023-10-18 09:45:00,64.75,65.06,64.75,65.06,4773.0,62.1476,62.4451,62.1476,62.4451,4773.0
2023-10-18 09:50:00,65.03,65.03,64.68,64.73,6266.0,62.4163,62.4163,62.0804,62.1284,6266.0
2023-10-18 09:55:00,64.77,64.81,64.69,64.81,11079.0,62.1668,62.2052,62.09,62.2052,11079.0
2023-10-18 10:00:00,64.83,65.04,64.81,65.04,6979.0,62.2244,62.4259,62.2052,62.4259,6979.0
2023-10-18 10:05:00,65.05,65.1,64.98,65.02,8485.0,62.4355,62.4835,62.3683,62.4067,8485.0
2023-10-18 10:10:00,64.99,65.05,64.97,65.05,9690.0,62.3779,62.4355,62.3587,62.4355,9690.0
2023-10-18 10:15:00,65.05,65.19,64.92,65.18,19743.0,62.4355,62.5699,62.3107,62.5603,19743.0
2023-10-18 10:20:00,65.17,65.22,65.15,65.17,16794.0,62.5507,62.5987,62.5315,62.5507,16794.0
2023-10-18 10:25:00,65.16,65.16,65.05,65.05,11184.0,62.5411,62.5411,62.4355,62.4355,11184.0
2023-10-18 10:30:00,65.01,65.1,64.96,65.06,16785.0,62.3971,62.4835,62.3491,62.4451,16785.0
2023-10-18 10:35:00,65.07,65.11,64.99,65.01,11979.0,62.4547,62.4931,62.3779,62.3971,11979.0
2023-10-18 10:40:00,64.99,65.0,64.84,64.92,7594.0,62.3779,62.3875,62.234,62.3107,7594.0
2023-10-18 10:45:00,64.89,64.95,64.82,64.84,4937.0,62.282,62.3395,62.2148,62.234,4937.0
2023-10-18 10:50:00,64.83,64.84,64.74,64.74,8834.0,62.2244,62.234,62.138,62.138,8834.0
2023-10-18 10:55:00,64.73,64.95,64.73,64.95,15999.0,62.1284,62.3395,62.1284,62.3395,15999.0
2023-10-18 11:00:00,64.96,65.01,64.89,64.99,28980.0,62.3491,62.3971,62.282,62.3779,28980.0
2023-10-18 11:05:00,64.98,65.0,64.95,64.98,9113.0,62.3683,62.3875,62.3395,62.3683,9113.0
2023-10-18 11:10:00,64.97,65.03,64.86,65.01,54376.0,62.3587,62.4163,62.2532,62.3971,54376.0
2023-10-18 11:15:00,65.0,65.05,64.88,65.0,53574.0,62.3875,62.4355,62.2724,62.3875,53574.0
2023-10-18 11:20:00,65.0,65.02,64.9,64.99,48858.0,62.3875,62.4067,62.2915,62.3779,48858.0
2023-10-18 11:25:00,65.0,65.16,65.0,65.05,6282.0,62.3875,62.5411,62.3875,62.4355,6282.0
2023-10-18 11:30:00,65.03,65.05,64.87,64.88,6259.0,62.4163,62.4355,62.2628,62.2724,6259.0
2023-10-18 11:35:00,64.87,64.89,64.82,64.83,6225.0,62.2628,62.282,62.2148,62.2244,6225.0
2023-10-18 11:40:00,64.81,64.86,64.77,64.8,7335.0,62.2052,62.2532,62.1668,62.1956,7335.0
2023-10-18 11:45:00,64.81,64.82,64.71,64.74,6438.0,62.2052,62.2148,62.1092,62.138,6438.0
2023-10-18 11:50:00,64.74,64.85,64.74,64.8,11283.0,62.138,62.2436,62.138,62.1956,11283.0
2023-10-18 11:55:00,64.77,64.82,64.75,64.78,11925.0,62.1668,62.2148,62.1476,62.1764,11925.0
2023-10-18 12:00:00,64.75,64.94,64.73,64.93,27867.0,62.1476,62.3299,62.1284,62.3203,27867.0
2023-10-18 12:05:00,64.96,64.96,64.84,64.9,13686.0,62.3491,62.3491,62.234,62.2915,13686.0
2023-10-18 12:10:00,64.91,64.91,64.83,64.83,68286.0,62.3011,62.3011,62.2244,62.2244,68286.0
2023-10-18 12:15:00,64.83,64.87,64.72,64.77,26720.0,62.2244,62.2628,62.1188,62.1668,26720.0
2023-10-18 12:20:00,64.77,64.91,64.77,64.91,30487.0,62.1668,62.3011,62.1668,62.3011,30487.0
2023-10-18 12:25:00,64.91,64.96,64.89,64.9,13909.0,62.3011,62.3491,62.282,62.2915,13909.0
2023-10-18 12:30:00,64.89,64.91,64.81,64.82,10486.0,62.282,62.3011,62.2052,62.2148,10486.0
2023-10-18 12:35:00,64.82,64.86,64.76,64.85,22469.0,62.2148,62.2532,62.1572,62.2436,22469.0
2023-10-18 12:40:00,64.84,64.88,64.81,64.83,5584.0,62.234,62.2724,62.2052,62.2244,5584.0
2023-10-18 12:45:00,64.83,64.84,64.77,64.79,3303.0,62.2244,62.234,62.1668,62.186,3303.0
2023-10-18 12:50:00,64.8,64.87,64.78,64.85,4478.0,62.1956,62.2628,62.1764,62.2436,4478.0
2023-10-18 12:55:00,64.86,64.93,64.83,64.89,8935.0,62.2532,62.3203,62.2244,62.282,8935.0
2023-10-18 13:00:00,64.88,65.23,64.87,65.23,16733.0,62.2724,62.6083,62.2628,62.6083,16733.0
2023-10-18 13:05:00,65.23,65.28,65.16,65.24,11141.0,62.6083,62.6563,62.5411,62.6179,11141.0
2023-10-18 13:10:00,65.23,65.33,65.21,65.24,10885.0,62.6083,62.7043,62.5891,62.6179,10885.0
2023-10-18 13:15:00,65.27,65.32,65.2,65.24,9503.0,62.6467,62.6947,62.5795,62.6179,9503.0
2023-10-18 13:20:00,65.25,65.26,65.2,65.22,29197.0,62.6275,62.6371,62.5795,62.5987,29197.0
2023-10-18 13:25:00,65.23,65.26,65.14,65.16,7369.0,62.6083,62.6371,62.5219,62.5411,7369.0
2023-10-18 13:30:00,65.15,65.15,64.98,65.01,12290.0,62.5315,62.5315,62.3683,62.3971,12290.0
2023-10-18 13:35:00,65.0,65.07,64.96,65.07,12009.0,62.3875,62.4547,62.3491,62.4547,12009.0
2023-10-18 13:40:00,65.06,65.12,65.05,65.12,6951.0,62.4451,62.5027,62.4355,62.5027,6951.0
2023-10-18 13:45:00,65.11,65.15,65.08,65.1,5444.0,62.4931,62.5315,62.4643,62.4835,5444.0
2023-10-18 13:50:00,65.1,65.21,65.1,65.2,12929.0,62.4835,62.5891,62.4835,62.5795,12929.0
2023-10-18 13:55:00,65.2,65.29,65.18,65.26,5832.0,62.5795,62.6659,62.5603,62.6371,5832.0
2023-10-18 14:00:00,65.27,65.28,65.17,65.18,9362.0,62.6467,62.6563,62.5507,62.5603,9362.0
2023-10-18 14:05:00,65.18,65.36,65.17,65.27,9981.0,62.5603,62.7331,62.5507,62.6467,9981.0
2023-10-18 14:10:00,65.25,65.28,65.24,65.27,3281.0,62.6275,62.6563,62.6179,62.6467,3281.0
2023-10-18 14:15:00,65.26,65.29,65.23,65.28,11752.0,62.6371,62.6659,62.6083,62.6563,11752.0
2023-10-18 14:20:00,65.28,65.32,65.25,65.28,6287.0,62.6563,62.6947,62.6275,62.6563,6287.0
2023-10-18 14:25:00,65.27,65.32,65.26,65.27,18296.0,62.6467,62.6947,62.6371,62.6467,18296.0
2023-10-18 14:30:00,65.25,65.34,65.25,65.33,13893.0,62.6275,62.7139,62.6275,62.7043,13893.0
2023-10-18 14:35:00,65.33,65.35,65.26,65.3,13485.0,62.7043,62.7235,62.6371,62.6755,13485.0
2023-10-18 14:40:00,65.29,65.34,65.25,65.29,21389.0,62.6659,62.7139,62.6275,62.6659,21389.0
2023-10-18 14:45:00,65.33,65.33,65.17,65.17,22558.0,62.7043,62.7043,62.5507,62.5507,22558.0
2023-10-18 14:50:00,65.18,65.2,65.13,65.2,14065.0,62.5603,62.5795,62.5123,62.5795,14065.0
2023-10-18 14:55:00,65.2,65.24,65.18,65.23,14202.0,62.5795,62.6179,62.5603,62.6083,14202.0
2023-10-18 15:00:00,65.22,65.22,65.11,65.17,21279.0,62.5987,62.5987,62.4931,62.5507,21279.0
2023-10-18 15:05:00,65.17,65.19,65.14,65.14,20354.0,62.5507,62.5699,62.5219,62.5219,20354.0
2023-10-18 15:10:00,65.15,65.25,65.14,65.23,36625.0,62.5315,62.6275,62.5219,62.6083,36625.0
2023-10-18 15:15:00,65.23,65.26,65.2,65.21,16112.0,62.6083,62.6371,62.5795,62.5891,16112.0
2023-10-18 15:20:00,65.23,65.26,65.21,65.25,14164.0,62.6083,62.6371,62.5891,62.6275,14164.0
2023-10-18 15:25:00,65.24,65.25,65.16,65.22,41573.0,62.6179,62.6275,62.5411,62.5987,41573.0
2023-10-18 15:30:00,65.22,65.31,65.2,65.31,25104.0,62.5987,62.6851,62.5795,62.6851,25104.0
2023-10-18 15:35:00,65.31,65.31,65.22,65.23,21738.0,62.6851,62.6851,62.5987,62.6083,21738.0
2023-10-18 15:40:00,65.22,65.25,65.17,65.17,40967.0,62.5987,62.6275,62.5507,62.5507,40967.0
2023-10-18 15:45:00,65.17,65.17,65.04,65.06,38988.0,62.5507,62.5507,62.4259,62.4451,38988.0
2023-10-18 15:50:00,65.07,65.18,65.07,65.14,53238.0,62.4547,62.5603,62.4547,62.5219,53238.0
2023-10-18 15:55:00,65.14,65.23,65.12,65.18,178999.0,62.5219,62.6083,62.5027,62.5603,178999.0
2023-10-19 09:30:00,65.27,65.64,65.18,65.39,52586.0,62.6467,63.0018,62.5603,62.7619,52586.0
2023-10-19 09:35:00,65.44,65.54,65.23,65.54,8405.0,62.8098,62.9058,62.6083,62.9058,8405.0
2023-10-19 09:40:00,65.56,65.81,65.56,65.76,14647.0,62.925,63.165,62.925,63.117,14647.0
2023-10-19 09:45:00,65.74,65.8,65.69,65.75,5838.0,63.0978,63.1554,63.0498,63.1074,5838.0
2023-10-19 09:50:00,65.73,65.74,65.42,65.58,16405.0,63.0882,63.0978,62.7906,62.9442,16405.0
2023-10-19 09:55:00,65.58,65.63,65.44,65.6,55567.0,62.9442,62.9922,62.8098,62.9634,55567.0
2023-10-19 10:00:00,65.56,65.69,65.55,65.67,34924.0,62.925,63.0498,62.9154,63.0306,34924.0
2023-10-19 10:05:00,65.67,65.74,65.6,65.69,26647.0,63.0306,63.0978,62.9634,63.0498,26647.0
2023-10-19 10:10:00,65.71,65.72,65.38,65.56,15598.0,63.069,63.0786,62.7523,62.925,15598.0
2023-10-19 10:15:00,65.53,65.54,65.3,65.37,15538.0,62.8962,62.9058,62.6755,62.7427,15538.0
2023-10-19 10:20:00,65.37,65.51,65.36,65.48,13978.0,62.7427,62.877,62.7331,62.8482,13978.0
2023-10-19 10:25:00,65.48,65.53,65.44,65.45,14256.0,62.8482,62.8962,62.8098,62.8194,14256.0
2023-10-19 10:30:00,65.46,65.52,65.42,65.48,16330.0,62.829,62.8866,62.7906,62.8482,16330.0
2023-10-19 10:35:00,65.47,65.54,65.41,65.5,17166.0,62.8386,62.9058,62.7811,62.8674,17166.0
2023-10-19 10:40:00,65.51,65.64,65.51,65.62,22318.0,62.877,63.0018,62.877,62.9826,22318.0
2023-10-19 10:45:00,65.63,65.75,65.6,65.63,12070.0,62.9922,63.1074,62.9634,62.9922,12070.0
2023-10-19 10:50:00,65.65,65.67,65.56,65.59,14137.0,63.0114,63.0306,62.925,62.9538,14137.0
2023-10-19 10:55:00,65.58,65.6,65.45,65.53,13284.0,62.9442,62.9634,62.8194,62.8962,13284.0
2023-10-19 11:00:00,65.53,65.62,65.47,65.61,12914.0,62.8962,62.9826,62.8386,62.973,12914.0
2023-10-19 11:05:00,65.61,65.66,65.59,65.64,15440.0,62.973,63.021,62.9538,63.0018,15440.0
2023-10-19 11:10:00,65.63,65.63,65.54,65.57,6055.0,62.9922,62.9922,62.9058,62.9346,6055.0
2023-10-19 11:15:00,65.56,65.59,65.52,65.57,8548.0,62.925,62.9538,62.8866,62.9346,8548.0
2023-10-19 11:20:00,65.58,65.76,65.53,65.76,16966.0,62.9442,63.117,62.8962,63.117,16966.0
2023-10-19 11:25:00,65.78,65.91,65.77,65.9,12895.0,63.1362,63.261,63.1266,63.2514,12895.0
2023-10-19 11:30:00,65.9,66.05,65.84,66.02,24396.0,63.2514,63.3953,63.1938,63.3665,24396.0
2023-10-19 11:35:00,66.03,66.07,65.99,66.02,11286.0,63.3761,63.4145,63.3377,63.3665,11286.0
2023-10-19 11:40:00,66.03,66.18,66.03,66.15,10264.0,63.3761,63.5201,63.3761,63.4913,10264.0
2023-10-19 11:45:00,66.15,66.15,66.11,66.15,8987.0,63.4913,63.4913,63.4529,63.4913,8987.0
2023-10-19 11:50:00,66.14,66.15,66.07,66.09,13618.0,63.4817,63.4913,63.4145,63.4337,13618.0
2023-10-19 11:55:00,66.09,66.11,66.04,66.1,7353.0,63.4337,63.4529,63.3857,63.4433,7353.0
2023-10-19 12:00:00,66.08,66.34,65.93,66.21,15292.0,63.4241,63.6737,63.2802,63.5489,15292.0
2023-10-19 12:05:00,66.23,66.23,66.08,66.12,10306.0,63.5681,63.5681,63.4241,63.4625,10306.0
2023-10-19 12:10:00,66.14,66.2,66.1,66.17,11297.0,63.4817,63.5393,63.4433,63.5105,11297.0
2023-10-19 12:15:00,66.16,66.27,66.15,66.26,10538.0,63.5009,63.6065,63.4913,63.5969,10538.0
2023-10-19 12:20:00,66.27,66.37,66.2,66.2,14200.0,63.6065,63.7025,63.5393,63.5393,14200.0
2023-10-19 12:25:00,66.19,66.19,65.92,65.94,13061.0,63.5297,63.5297,63.2706,63.2897,13061.0
2023-10-19 12:30:00,65.96,66.09,65.96,65.98,15115.0,63.3089,63.4337,63.3089,63.3281,15115.0
2023-10-19 12:35:00,66.0,66.0,65.87,65.98,14301.0,63.3473,63.3473,63.2226,63.3281,14301.0
2023-10-19 12:40:00,65.97,66.18,65.97,66.09,16896.0,63.3185,63.5201,63.3185,63.4337,16896.0
2023-10-19 12:45:00,66.09,66.27,66.09,66.23,9790.0,63.4337,63.6065,63.4337,63.5681,9790.0
2023-10-19 12:50:00,66.23,66.31,66.14,66.29,8825.0,63.5681,63.6449,63.4817,63.6257,8825.0
2023-10-19 12:55:00,66.32,66.39,66.27,66.32,6647.0,63.6545,63.7217,63.6065,63.6545,6647.0
2023-10-19 13:00:00,66.34,66.46,66.31,66.35,12203.0,63.6737,63.7888,63.6449,63.6833,12203.0
2023-10-19 13:05:00,66.37,66.5,66.36,66.48,11670.0,63.7025,63.8272,63.6929,63.808,11670.0
2023-10-19 13:10:00,66.46,66.49,66.4,66.42,25335.0,63.7888,63.8176,63.7313,63.7505,25335.0
2023-10-19 13:15:00,66.42,66.49,66.4,66.42,19599.0,63.7505,63.8176,63.7313,63.7505,19599.0
2023-10-19 13:20:00,66.43,66.47,66.34,66.35,15953.0,63.7601,63.7984,63.6737,63.6833,15953.0
2023-10-19 13:25:00,66.36,66.39,66.29,66.38,24129.0,63.6929,63.7217,63.6257,63.7121,24129.0
2023-10-19 13:30:00,66.39,66.46,66.32,66.36,19850.0,63.7217,63.7888,63.6545,63.6929,19850.0
2023-10-19 13:35:00,66.36,66.37,66.19,66.21,8273.0,63.6929,63.7025,63.5297,63.5489,8273.0
2023-10-19 13:40:00,66.22,66.29,66.19,66.24,18085.0,63.5585,63.6257,63.5297,63.5777,18085.0
2023-10-19 13:45:00,66.24,66.25,66.07,66.08,13559.0,63.5777,63.5873,63.4145,63.4241,13559.0
2023-10-19 13:50:00,66.08,66.12,66.06,66.12,15476.0,63.4241,63.4625,63.4049,63.4625,15476.0
2023-10-19 13:55:00,66.13,66.22,66.08,66.12,14548.0,63.4721,63.5585,63.4241,63.4625,14548.0
2023-10-19 14:00:00,66.1,66.23,66.07,66.19,17589.0,63.4433,63.5681,63.4145,63.5297,17589.0
2023-10-19 14:05:00,66.2,66.21,66.12,66.12,10460.0,63.5393,63.5489,63.4625,63.4625,10460.0
2023-10-19 14:10:00,66.11,66.16,66.05,66.07,8125.0,63.4529,63.5009,63.3953,63.4145,8125.0
2023-10-19 14:15:00,66.07,66.12,66.05,66.09,10233.0,63.4145,63.4625,63.3953,63.4337,10233.0
2023-10-19 14:20:00,66.1,66.16,66.05,66.08,10703.0,63.4433,63.5009,63.3953,63.4241,10703.0
2023-10-19 14:25:00,66.06,66.12,66.05,66.09,15182.0,63.4049,63.4625,63.3953,63.4337,15182.0
2023-10-19 14:30:00,66.1,66.1,65.99,66.01,15841.0,63.4433,63.4433,63.3377,63.3569,15841.0
2023-10-19 14:35:00,66.01,66.03,65.97,66.03,20939.0,63.3569,63.3761,63.3185,63.3761,20939.0
2023-10-19 14:40:00,66.02,66.02,65.91,65.91,12560.0,63.3665,63.3665,63.261,63.261,12560.0
2023-10-19 14:45:00,65.92,65.98,65.91,65.96,19798.0,63.2706,63.3281,63.261,63.3089,19798.0
2023-10-19 14:50:00,65.95,65.96,65.89,65.91,23845.0,63.2993,63.3089,63.2418,63.261,23845.0
2023-10-19 14:55:00,65.92,66.0,65.9,65.9,26416.0,63.2706,63.3473,63.2514,63.2514,26416.0
2023-10-19 15:00:00,65.89,65.89,65.8,65.8,20978.0,63.2418,63.2418,63.1554,63.1554,20978.0
2023-10-19 15:05:00,65.8,65.8,65.69,65.76,17666.0,63.1554,63.1554,63.0498,63.117,17666.0
2023-10-19 15:10:00,65.77,65.81,65.59,65.63,21759.0,63.1266,63.165,62.9538,62.9922,21759.0
2023-10-19 15:15:00,65.61,65.61,65.51,65.6,10908.0,62.973,62.973,62.877,62.9634,10908.0
2023-10-19 15:20:00,65.61,65.62,65.55,65.58,13822.0,62.973,62.9826,62.9154,62.9442,13822.0
2023-10-19 15:25:00,65.57,65.63,65.54,65.56,17066.0,62.9346,62.9922,62.9058,62.925,17066.0
2023-10-19 15:30:00,65.61,65.72,65.6,65.66,13279.0,62.973,63.0786,62.9634,63.021,13279.0
2023-10-19 15:35:00,65.65,65.7,65.61,65.61,19116.0,63.0114,63.0594,62.973,62.973,19116.0
2023-10-19 15:40:00,65.61,65.61,65.51,65.58,25389.0,62.973,62.973,62.877,62.9442,25389.0
2023-10-19 15:45:00,65.57,65.74,65.55,65.74,53405.0,62.9346,63.0978,62.9154,63.0978,53405.0
2023-10-19 15:50:00,65.73,65.81,65.68,65.7,107869.0,63.0882,63.165,63.0402,63.0594,107869.0
2023-10-19 15:55:00,65.69,65.79,65.63,65.63,318909.0,63.0498,63.1458,62.9922,62.9922,318909.0
2023-10-20 09:30:00,65.88,66.28,65.87,65.88,140478.0,63.2322,63.6161,63.2226,63.2322,140478.0
2023-10-20 09:35:00,65.9,65.92,65.51,65.52,11545.0,63.2514,63.2706,62.877,62.8866,11545.0
2023-10-20 09:40:00,65.46,65.65,65.38,65.55,15166.0,62.829,63.0114,62.7523,62.9154,15166.0
2023-10-20 09:45:00,65.56,65.69,65.47,65.69,8246.0,62.925,63.0498,62.8386,63.0498,8246.0
2023-10-20 09:50:00,65.72,65.72,65.46,65.53,9252.0,63.0786,63.0786,62.829,62.8962,9252.0
2023-10-20 09:55:00,65.5,65.53,65.43,65.47,10676.0,62.8674,62.8962,62.8002,62.8386,10676.0
2023-10-20 10:00:00,65.48,65.54,65.41,65.41,11447.0,62.8482,62.9058,62.7811,62.7811,11447.0
2023-10-20 10:05:00,65.42,65.47,65.33,65.45,14617.0,62.7906,62.8386,62.7043,62.8194,14617.0
2023-10-20 10:10:00,65.45,65.45,65.36,65.41,8173.0,62.8194,62.8194,62.7331,62.7811,8173.0
2023-10-20 10:15:00,65.42,65.46,65.34,65.38,18590.0,62.7906,62.829,62.7139,62.7523,18590.0
2023-10-20 10:20:00,65.34,65.5,65.31,65.45,14013.0,62.7139,62.8674,62.6851,62.8194,14013.0
2023-10-20 10:25:00,65.44,65.51,65.44,65.48,6803.0,62.8098,62.877,62.8098,62.8482,6803.0
2023-10-20 10:30:00,65.46,65.52,65.42,65.48,17323.0,62.829,62.8866,62.7906,62.8482,17323.0
2023-10-20 10:35:00,65.48,65.51,65.39,65.4,14125.0,62.8482,62.877,62.7619,62.7715,14125.0
2023-10-20 10:40:00,65.38,65.48,65.33,65.46,11911.0,62.7523,62.8482,62.7043,62.829,11911.0
2023-10-20 10:45:00,65.47,65.79,65.47,65.76,21430.0,62.8386,63.1458,62.8386,63.117,21430.0
2023-10-20 10:50:00,65.76,65.78,65.62,65.7,11671.0,63.117,63.1362,62.9826,63.0594,11671.0
2023-10-20 10:55:00,65.69,65.72,65.49,65.59,34293.0,63.0498,63.0786,62.8578,62.9538,34293.0
2023-10-20 11:00:00,65.61,65.73,65.6,65.67,13303.0,62.973,63.0882,62.9634,63.0306,13303.0
2023-10-20 11:05:00,65.67,65.74,65.66,65.67,14466.0,63.0306,63.0978,63.021,63.0306,14466.0
2023-10-20 11:10:00,65.67,65.72,65.64,65.69,11637.0,63.0306,63.0786,63.0018,63.0498,11637.0
2023-10-20 11:15:00,65.69,65.72,65.63,65.68,12105.0,63.0498,63.0786,62.9922,63.0402,12105.0
2023-10-20 11:20:00,65.68,65.68,65.59,65.6,13167.0,63.0402,63.0402,62.9538,62.9634,13167.0
2023-10-20 11:25:00,65.59,65.65,65.55,65.57,11166.0,62.9538,63.0114,62.9154,62.9346,11166.0
2023-10-20 11:30:00,65.55,65.59,65.46,65.56,10320.0,62.9154,62.9538,62.829,62.925,10320.0
2023-10-20 11:35:00,65.56,65.61,65.51,65.61,29063.0,62.925,62.973,62.877,62.973,29063.0
2023-10-20 11:40:00,65.61,65.67,65.57,65.62,12177.0,62.973,63.0306,62.9346,62.9826,12177.0
2023-10-20 11:45:00,65.62,65.72,65.61,65.69,14535.0,62.9826,63.0786,62.973,63.0498,14535.0
2023-10-20 11:50:00,65.67,65.82,65.67,65.82,68823.0,63.0306,63.1746,63.0306,63.1746,68823.0
2023-10-20 11:55:00,65.81,65.85,65.78,65.81,18686.0,63.165,63.2034,63.1362,63.165,18686.0
2023-10-20 12:00:00,65.82,65.85,65.71,65.78,22294.0,63.1746,63.2034,63.069,63.1362,22294.0
2023-10-20 12:05:00,65.79,65.8,65.68,65.7,12466.0,63.1458,63.1554,63.0402,63.0594,12466.0
2023-10-20 12:10:00,65.69,65.71,65.64,65.66,17388.0,63.0498,63.069,63.0018,63.021,17388.0
2023-10-20 12:15:00,65.66,65.69,65.6,65.68,6444.0,63.021,63.0498,62.9634,63.0402,6444.0
2023-10-20 12:20:00,65.68,65.89,65.68,65.89,15639.0,63.0402,63.2418,63.0402,63.2418,15639.0
2023-10-20 12:25:00,65.9,65.92,65.77,65.79,9811.0,63.2514,63.2706,63.1266,63.1458,9811.0
2023-10-20 12:30:00,65.78,65.86,65.78,65.85,8116.0,63.1362,63.213,63.1362,63.2034,8116.0
2023-10-20 12:35:00,65.86,65.87,65.78,65.81,26459.0,63.213,63.2226,63.1362,63.165,26459.0
2023-10-20 12:40:00,65.81,65.82,65.7,65.72,8794.0,63.165,63.1746,63.0594,63.0786,8794.0
2023-10-20 12:45:00,65.71,65.78,65.71,65.78,9882.0,63.069,63.1362,63.069,63.1362,9882.0
2023-10-20 12:50:00,65.78,65.79,65.73,65.75,8898.0,63.1362,63.1458,63.0882,63.1074,8898.0
2023-10-20 12:55:00,65.76,65.77,65.69,65.74,11131.0,63.117,63.1266,63.0498,63.0978,11131.0
2023-10-20 13:00:00,65.75,65.79,65.65,65.66,11330.0,63.1074,63.1458,63.0114,63.021,11330.0
2023-10-20 13:05:00,65.67,65.67,65.6,65.64,8960.0,63.0306,63.0306,62.9634,63.0018,8960.0
2023-10-20 13:10:00,65.66,65.7,65.62,65.68,10368.0,63.021,63.0594,62.9826,63.0402,10368.0
2023-10-20 13:15:00,65.66,65.85,65.64,65.82,31628.0,63.021,63.2034,63.0018,63.1746,31628.0
2023-10-20 13:20:00,65.8,65.81,65.72,65.74,17219.0,63.1554,63.165,63.0786,63.0978,17219.0
2023-10-20 13:25:00,65.74,65.75,65.67,65.72,12450.0,63.0978,63.1074,63.0306,63.0786,12450.0
2023-10-20 13:30:00,65.73,65.78,65.69,65.77,11627.0,63.0882,63.1362,63.0498,63.1266,11627.0
2023-10-20 13:35:00,65.78,65.8,65.75,65.79,6909.0,63.1362,63.1554,63.1074,63.1458,6909.0
2023-10-20 13:40:00,65.79,65.85,65.76,65.84,14036.0,63.1458,63.2034,63.117,63.1938,14036.0
2023-10-20 13:45:00,65.84,65.84,65.73,65.75,9876.0,63.1938,63.1938,63.0882,63.1074,9876.0
2023-10-20 13:50:00,65.75,65.78,65.67,65.73,15190.0,63.1074,63.1362,63.0306,63.0882,15190.0
2023-10-20 13:55:00,65.73,65.79,65.72,65.75,8143.0,63.0882,63.1458,63.0786,63.1074,8143.0
2023-10-20 14:00:00,65.77,65.78,65.71,65.71,10375.0,63.1266,63.1362,63.069,63.069,10375.0
2023-10-20 14:05:00,65.72,65.8,65.7,65.78,10229.0,63.0786,63.1554,63.0594,63.1362,10229.0
2023-10-20 14:10:00,65.79,65.79,65.7,65.75,9087.0,63.1458,63.1458,63.0594,63.1074,9087.0
2023-10-20 14:15:00,65.74,65.78,65.67,65.74,13828.0,63.0978,63.1362,63.0306,63.0978,13828.0
2023-10-20 14:20:00,65.73,65.75,65.68,65.7,14052.0,63.0882,63.1074,63.0402,63.0594,14052.0
2023-10-20 14:25:00,65.7,65.71,65.58,65.64,36103.0,63.0594,63.069,62.9442,63.0018,36103.0
2023-10-20 14:30:00,65.64,65.72,65.59,65.72,21741.0,63.0018,63.0786,62.9538,63.0786,21741.0
2023-10-20 14:35:00,65.72,65.76,65.62,65.66,22293.0,63.0786,63.117,62.9826,63.021,22293.0
2023-10-20 14:40:00,65.65,65.7,65.6,65.68,13097.0,63.0114,63.0594,62.9634,63.0402,13097.0
2023-10-20 14:45:00,65.69,65.72,65.6,65.62,13762.0,63.0498,63.0786,62.9634,62.9826,13762.0
2023-10-20 14:50:00,65.63,65.63,65.51,65.57,15490.0,62.9922,62.9922,62.877,62.9346,15490.0
2023-10-20 14:55:00,65.56,65.62,65.51,65.53,9386.0,62.925,62.9826,62.877,62.8962,9386.0
2023-10-20 15:00:00,65.53,65.67,65.53,65.61,29985.0,62.8962,63.0306,62.8962,62.973,29985.0
2023-10-20 15:05:00,65.62,65.72,65.62,65.67,26196.0,62.9826,63.0786,62.9826,63.0306,26196.0
2023-10-20 15:10:00,65.67,65.74,65.57,65.71,60473.0,63.0306,63.0978,62.9346,63.069,60473.0
2023-10-20 15:15:00,65.71,65.78,65.65,65.77,31976.0,63.069,63.1362,63.0114,63.1266,31976.0
2023-10-20 15:20:00,65.77,65.78,65.67,65.7,26979.0,63.1266,63.1362,63.0306,63.0594,26979.0
2023-10-20 15:25:00,65.7,65.74,65.65,65.72,25509.0,63.0594,63.0978,63.0114,63.0786,25509.0
2023-10-20 15:30:00,65.73,65.79,65.62,65.66,22720.0,63.0882,63.1458,62.9826,63.021,22720.0
2023-10-20 15:35:00,65.65,65.67,65.57,65.61,31656.0,63.0114,63.0306,62.9346,62.973,31656.0
2023-10-20 15:40:00,65.6,65.62,65.54,65.61,35179.0,62.9634,62.9826,62.9058,62.973,35179.0
2023-10-20 15:45:00,65.6,65.7,65.55,65.63,59062.0,62.9634,63.0594,62.9154,62.9922,59062.0
2023-10-20 15:50:00,65.61,65.64,65.51,65.51,76345.0,62.973,63.0018,62.877,62.877,76345.0
2023-10-20 15:55:00,65.5,65.57,65.41,65.42,184691.0,62.8674,62.9346,62.7811,62.7906,184691.0
2023-10-23 09:30:00,65.0,65.18,65.0,65.15,21075.0,62.3875,62.5603,62.3875,62.5315,21075.0
2023-10-23 09:35:00,65.19,65.23,65.03,65.17,8168.0,62.5699,62.6083,62.4163,62.5507,8168.0
2023-10-23 09:40:00,65.19,65.31,65.01,65.04,74366.0,62.5699,62.6851,62.3971,62.4259,74366.0
2023-10-23 09:45:00,64.97,65.34,64.96,65.1,73746.0,62.3587,62.7139,62.3491,62.4835,73746.0
2023-10-23 09:50:00,65.16,65.34,65.12,65.34,4801.0,62.5411,62.7139,62.5027,62.7139,4801.0
2023-10-23 09:55:00,65.33,65.43,65.22,65.43,46381.0,62.7043,62.8002,62.5987,62.8002,46381.0
2023-10-23 10:00:00,65.46,65.63,65.45,65.5,24483.0,62.829,62.9922,62.8194,62.8674,24483.0
2023-10-23 10:05:00,65.5,65.6,65.44,65.59,18998.0,62.8674,62.9634,62.8098,62.9538,18998.0
2023-10-23 10:10:00,65.6,65.67,65.56,65.58,25912.0,62.9634,63.0306,62.925,62.9442,25912.0
2023-10-23 10:15:00,65.53,65.7,65.5,65.7,18316.0,62.8962,63.0594,62.8674,63.0594,18316.0
2023-10-23 10:20:00,65.71,65.79,65.71,65.78,11435.0,63.069,63.1458,63.069,63.1362,11435.0
2023-10-23 10:25:00,65.78,65.78,65.56,65.56,12971.0,63.1362,63.1362,62.925,62.925,12971.0
2023-10-23 10:30:00,65.56,65.62,65.53,65.6,11344.0,62.925,62.9826,62.8962,62.9634,11344.0
2023-10-23 10:35:00,65.59,65.68,65.53,65.65,16277.0,62.9538,63.0402,62.8962,63.0114,16277.0
2023-10-23 10:40:00,65.66,65.68,65.61,65.68,13209.0,63.021,63.0402,62.973,63.0402,13209.0
2023-10-23 10:45:00,65.68,65.73,65.66,65.68,8639.0,63.0402,63.0882,63.021,63.0402,8639.0
2023-10-23 10:50:00,65.69,65.86,65.68,65.7,19455.0,63.0498,63.213,63.0402,63.0594,19455.0
2023-10-23 10:55:00,65.71,65.76,65.68,65.71,9906.0,63.069,63.117,63.0402,63.069,9906.0
2023-10-23 11:00:00,65.72,65.76,65.62,65.64,7403.0,63.0786,63.117,62.9826,63.0018,7403.0
2023-10-23 11:05:00,65.66,65.66,65.52,65.56,7929.0,63.021,63.021,62.8866,62.925,7929.0
2023-10-23 11:10:00,65.56,65.56,65.52,65.55,6916.0,62.925,62.925,62.8866,62.9154,6916.0
2023-10-23 11:15:00,65.54,65.55,65.42,65.42,5424.0,62.9058,62.9154,62.7906,62.7906,5424.0
2023-10-23 11:20:00,65.43,65.5,65.39,65.5,11237.0,62.8002,62.8674,62.7619,62.8674,11237.0
2023-10-23 11:25:00,65.52,65.56,65.39,65.4,6632.0,62.8866,62.925,62.7619,62.7715,6632.0
2023-10-23 11:30:00,65.41,65.5,65.41,65.48,7477.0,62.7811,62.8674,62.7811,62.8482,7477.0
2023-10-23 11:35:00,65.49,65.59,65.49,65.56,12548.0,62.8578,62.9538,62.8578,62.925,12548.0
2023-10-23 11:40:00,65.57,65.57,65.49,65.51,8566.0,62.9346,62.9346,62.8578,62.877,8566.0
2023-10-23 11:45:00,65.49,65.52,65.33,65.46,7793.0,62.8578,62.8866,62.7043,62.829,7793.0
2023-10-23 11:50:00,65.45,65.49,65.43,65.44,3279.0,62.8194,62.8578,62.8002,62.8098,3279.0
2023-10-23 11:55:00,65.46,65.57,65.46,65.56,7366.0,62.829,62.9346,62.829,62.925,7366.0
2023-10-23 12:00:00,65.56,65.58,65.52,65.57,8405.0,62.925,62.9442,62.8866,62.9346,8405.0
2023-10-23 12:05:00,65.58,65.66,65.58,65.63,4378.0,62.9442,63.021,62.9442,62.9922,4378.0
2023-10-23 12:10:00,65.62,65.63,65.52,65.52,7224.0,62.9826,62.9922,62.8866,62.8866,7224.0
2023-10-23 12:15:00,65.52,65.53,65.34,65.37,9152.0,62.8866,62.8962,62.7139,62.7427,9152.0
2023-10-23 12:20:00,65.34,65.53,65.34,65.51,5281.0,62.7139,62.8962,62.7139,62.877,5281.0
2023-10-23 12:25:00,65.5,65.57,65.49,65.54,6510.0,62.8674,62.9346,62.8578,62.9058,6510.0
2023-10-23 12:30:00,65.54,65.61,65.53,65.58,10932.0,62.9058,62.973,62.8962,62.9442,10932.0
2023-10-23 12:35:00,65.58,65.63,65.57,65.61,5519.0,62.9442,62.9922,62.9346,62.973,5519.0
2023-10-23 12:40:00,65.61,65.65,65.61,65.62,3936.0,62.973,63.0114,62.973,62.9826,3936.0
2023-10-23 12:45:00,65.61,65.67,65.58,65.62,24747.0,62.973,63.0306,62.9442,62.9826,24747.0
2023-10-23 12:50:00,65.62,65.63,65.57,65.6,5529.0,62.9826,62.9922,62.9346,62.9634,5529.0
2023-10-23 12:55:00,65.61,65.77,65.61,65.77,5339.0,62.973,63.1266,62.973,63.1266,5339.0
2023-10-23 13:00:00,65.77,65.82,65.68,65.7,8466.0,63.1266,63.1746,63.0402,63.0594,8466.0
2023-10-23 13:05:00,65.71,65.77,65.66,65.66,10239.0,63.069,63.1266,63.021,63.021,10239.0
2023-10-23 13:10:00,65.67,65.67,65.61,65.61,11142.0,63.0306,63.0306,62.973,62.973,11142.0
2023-10-23 13:15:00,65.6,65.63,65.54,65.54,7014.0,62.9634,62.9922,62.9058,62.9058,7014.0
2023-10-23 13:20:00,65.55,65.58,65.52,65.56,15156.0,62.9154,62.9442,62.8866,62.925,15156.0
2023-10-23 13:25:00,65.56,65.57,65.54,65.56,3314.0,62.925,62.9346,62.9058,62.925,3314.0
2023-10-23 13:30:00,65.58,65.59,65.53,65.59,6035.0,62.9442,62.9538,62.8962,62.9538,6035.0
2023-10-23 13:35:00,65.58,65.61,65.57,65.6,5353.0,62.9442,62.973,62.9346,62.9634,5353.0
2023-10-23 13:40:00,65.59,65.65,65.59,65.62,7828.0,62.9538,63.0114,62.9538,62.9826,7828.0
2023-10-23 13:45:00,65.63,65.65,65.53,65.59,22224.0,62.9922,63.0114,62.8962,62.9538,22224.0
2023-10-23 13:50:00,65.59,65.62,65.5,65.5,11965.0,62.9538,62.9826,62.8674,62.8674,11965.0
2023-10-23 13:55:00,65.51,65.54,65.47,65.5,15518.0,62.877,62.9058,62.8386,62.8674,15518.0
2023-10-23 14:00:00,65.5,65.5,65.33,65.35,10784.0,62.8674,62.8674,62.7043,62.7235,10784.0
2023-10-23 14:05:00,65.35,65.38,65.26,65.28,38060.0,62.7235,62.7523,62.6371,62.6563,38060.0
2023-10-23 14:10:00,65.26,65.26,65.16,65.19,18583.0,62.6371,62.6371,62.5411,62.5699,18583.0
2023-10-23 14:15:00,65.19,65.24,65.16,65.21,19144.0,62.5699,62.6179,62.5411,62.5891,19144.0
2023-10-23 14:20:00,65.22,65.38,65.21,65.32,11656.0,62.5987,62.7523,62.5891,62.6947,11656.0
2023-10-23 14:25:00,65.32,65.38,65.31,65.36,5720.0,62.6947,62.7523,62.6851,62.7331,5720.0
2023-10-23 14:30:00,65.37,65.42,65.37,65.37,5745.0,62.7427,62.7906,62.7427,62.7427,5745.0
2023-10-23 14:35:00,65.37,65.54,65.37,65.5,22013.0,62.7427,62.9058,62.7427,62.8674,22013.0
2023-10-23 14:40:00,65.53,65.53,65.32,65.34,14595.0,62.8962,62.8962,62.6947,62.7139,14595.0
2023-10-23 14:45:00,65.35,65.43,65.35,65.38,8798.0,62.7235,62.8002,62.7235,62.7523,8798.0
2023-10-23 14:50:00,65.39,65.41,65.35,65.4,6648.0,62.7619,62.7811,62.7235,62.7715,6648.0
2023-10-23 14:55:00,65.4,65.42,65.35,65.41,14711.0,62.7715,62.7906,62.7235,62.7811,14711.0
2023-10-23 15:00:00,65.41,65.43,65.36,65.4,15386.0,62.7811,62.8002,62.7331,62.7715,15386.0
2023-10-23 15:05:00,65.39,65.41,65.26,65.27,9036.0,62.7619,62.7811,62.6371,62.6467,9036.0
2023-10-23 15:10:00,65.26,65.29,65.16,65.2,15511.0,62.6371,62.6659,62.5411,62.5795,15511.0
2023-10-23 15:15:00,65.2,65.2,65.14,65.14,14891.0,62.5795,62.5795,62.5219,62.5219,14891.0
2023-10-23 15:20:00,65.15,65.16,64.99,65.04,32372.0,62.5315,62.5411,62.3779,62.4259,32372.0
2023-10-23 15:25:00,65.04,65.17,65.0,65.02,53462.0,62.4259,62.5507,62.3875,62.4067,53462.0
2023-10-23 15:30:00,65.02,65.08,64.97,65.08,38539.0,62.4067,62.4643,62.3587,62.4643,38539.0
2023-10-23 15:35:00,65.08,65.1,64.98,65.01,31410.0,62.4643,62.4835,62.3683,62.3971,31410.0
2023-10-23 15:40:00,65.01,65.2,65.01,65.13,33959.0,62.3971,62.5795,62.3971,62.5123,33959.0
2023-10-23 15:45:00,65.13,65.21,65.09,65.15,23224.0,62.5123,62.5891,62.4739,62.5315,23224.0
2023-10-23 15:50:00,65.14,65.15,65.01,65.02,45182.0,62.5219,62.5315,62.3971,62.4067,45182.0
2023-10-23 15:55:00,65.02,65.05,64.96,65.0,122175.0,62.4067,62.4355,62.3491,62.3875,122175.0
2023-10-24 09:30:00,65.35,65.9,65.35,65.8,30062.0,62.7235,63.2514,62.7235,63.1554,30062.0
2023-10-24 09:35:00,65.8,65.97,65.78,65.86,15488.0,63.1554,63.3185,63.1362,63.213,15488.0
2023-10-24 09:40:00,65.87,65.87,65.65,65.8,15806.0,63.2226,63.2226,63.0114,63.1554,15806.0
2023-10-24 09:45:00,65.77,66.05,65.56,66.05,23645.0,63.1266,63.3953,62.925,63.3953,23645.0
2023-10-24 09:50:00,66.08,66.08,65.88,66.03,22605.0,63.4241,63.4241,63.2322,63.3761,22605.0
2023-10-24 09:55:00,66.03,66.05,65.92,65.95,26565.0,63.3761,63.3953,63.2706,63.2993,26565.0
2023-10-24 10:00:00,65.94,65.97,65.8,65.83,20009.0,63.2897,63.3185,63.1554,63.1842,20009.0
2023-10-24 10:05:00,65.85,66.03,65.83,65.97,27253.0,63.2034,63.3761,63.1842,63.3185,27253.0
2023-10-24 10:10:00,65.97,66.02,65.79,65.8,21482.0,63.3185,63.3665,63.1458,63.1554,21482.0
2023-10-24 10:15:00,65.8,65.88,65.62,65.82,24507.0,63.1554,63.2322,62.9826,63.1746,24507.0
2023-10-24 10:20:00,65.83,65.83,65.66,65.78,11789.0,63.1842,63.1842,63.021,63.1362,11789.0
2023-10-24 10:25:00,65.79,65.88,65.78,65.88,12783.0,63.1458,63.2322,63.1362,63.2322,12783.0
2023-10-24 10:30:00,65.86,65.88,65.75,65.87,13700.0,63.213,63.2322,63.1074,63.2226,13700.0
2023-10-24 10:35:00,65.87,65.94,65.79,65.8,18351.0,63.2226,63.2897,63.1458,63.1554,18351.0
2023-10-24 10:40:00,65.85,65.94,65.8,65.81,17507.0,63.2034,63.2897,63.1554,63.165,17507.0
2023-10-24 10:45:00,65.74,65.79,65.72,65.76,14125.0,63.0978,63.1458,63.0786,63.117,14125.0
2023-10-24 10:50:00,65.77,65.87,65.71,65.74,38718.0,63.1266,63.2226,63.069,63.0978,38718.0
2023-10-24 10:55:00,65.77,65.84,65.74,65.81,12262.0,63.1266,63.1938,63.0978,63.165,12262.0
2023-10-24 11:00:00,65.82,65.85,65.71,65.83,16380.0,63.1746,63.2034,63.069,63.1842,16380.0
2023-10-24 11:05:00,65.82,65.94,65.82,65.9,16654.0,63.1746,63.2897,63.1746,63.2514,16654.0
2023-10-24 11:10:00,65.89,65.89,65.78,65.82,11102.0,63.2418,63.2418,63.1362,63.1746,11102.0
2023-10-24 11:15:00,65.8,65.88,65.79,65.84,12402.0,63.1554,63.2322,63.1458,63.1938,12402.0
2023-10-24 11:20:00,65.88,65.89,65.73,65.78,10132.0,63.2322,63.2418,63.0882,63.1362,10132.0
2023-10-24 11:25:00,65.76,65.84,65.76,65.81,7060.0,63.117,63.1938,63.117,63.165,7060.0
2023-10-24 11:30:00,65.79,65.84,65.75,65.76,9462.0,63.1458,63.1938,63.1074,63.117,9462.0
2023-10-24 11:35:00,65.75,65.78,65.71,65.75,9791.0,63.1074,63.1362,63.069,63.1074,9791.0
2023-10-24 11:40:00,65.76,65.77,65.72,65.73,8653.0,63.117,63.1266,63.0786,63.0882,8653.0
2023-10-24 11:45:00,65.73,65.81,65.72,65.78,8037.0,63.0882,63.165,63.0786,63.1362,8037.0
2023-10-24 11:50:00,65.77,65.77,65.66,65.73,11979.0,63.1266,63.1266,63.021,63.0882,11979.0
2023-10-24 11:55:00,65.72,65.78,65.68,65.76,11504.0,63.0786,63.1362,63.0402,63.117,11504.0
2023-10-24 12:00:00,65.78,65.83,65.69,65.8,6969.0,63.1362,63.1842,63.0498,63.1554,6969.0
2023-10-24 12:05:00,65.8,65.81,65.72,65.72,11224.0,63.1554,63.165,63.0786,63.0786,11224.0
2023-10-24 12:10:00,65.73,65.76,65.69,65.72,13124.0,63.0882,63.117,63.0498,63.0786,13124.0
2023-10-24 12:15:00,65.72,65.72,65.58,65.61,55313.0,63.0786,63.0786,62.9442,62.973,55313.0
2023-10-24 12:20:00,65.58,65.62,65.51,65.58,14481.0,62.9442,62.9826,62.877,62.9442,14481.0
2023-10-24 12:25:00,65.56,65.62,65.52,65.57,11086.0,62.925,62.9826,62.8866,62.9346,11086.0
2023-10-24 12:30:00,65.58,65.65,65.56,65.62,7480.0,62.9442,63.0114,62.925,62.9826,7480.0
2023-10-24 12:35:00,65.63,65.68,65.6,65.66,16623.0,62.9922,63.0402,62.9634,63.021,16623.0
2023-10-24 12:40:00,65.67,65.67,65.59,65.6,16951.0,63.0306,63.0306,62.9538,62.9634,16951.0
2023-10-24 12:45:00,65.58,65.62,65.52,65.55,23997.0,62.9442,62.9826,62.8866,62.9154,23997.0
2023-10-24 12:50:00,65.55,65.55,65.47,65.48,14288.0,62.9154,62.9154,62.8386,62.8482,14288.0
2023-10-24 12:55:00,65.5,65.59,65.5,65.51,27717.0,62.8674,62.9538,62.8674,62.877,27717.0
2023-10-24 13:00:00,65.51,65.57,65.49,65.53,11075.0,62.877,62.9346,62.8578,62.8962,11075.0
2023-10-24 13:05:00,65.53,65.57,65.5,65.5,5591.0,62.8962,62.9346,62.8674,62.8674,5591.0
2023-10-24 13:10:00,65.47,65.49,65.42,65.45,5194.0,62.8386,62.8578,62.7906,62.8194,5194.0
2023-10-24 13:15:00,65.46,65.49,65.35,65.38,28359.0,62.829,62.8578,62.7235,62.7523,28359.0
2023-10-24 13:20:00,65.4,65.52,65.4,65.48,3904.0,62.7715,62.8866,62.7715,62.8482,3904.0
2023-10-24 13:25:00,65.48,65.5,65.41,65.48,6438.0,62.8482,62.8674,62.7811,62.8482,6438.0
2023-10-24 13:30:00,65.5,65.57,65.49,65.54,8820.0,62.8674,62.9346,62.8578,62.9058,8820.0
2023-10-24 13:35:00,65.53,65.55,65.46,65.53,12274.0,62.8962,62.9154,62.829,62.8962,12274.0
2023-10-24 13:40:00,65.54,65.57,65.49,65.51,6901.0,62.9058,62.9346,62.8578,62.877,6901.0
2023-10-24 13:45:00,65.5,65.53,65.47,65.5,7956.0,62.8674,62.8962,62.8386,62.8674,7956.0
2023-10-24 13:50:00,65.52,65.52,65.47,65.48,6180.0,62.8866,62.8866,62.8386,62.8482,6180.0
2023-10-24 13:55:00,65.47,65.47,65.36,65.42,8592.0,62.8386,62.8386,62.7331,62.7906,8592.0
2023-10-24 14:00:00,65.41,65.42,65.35,65.37,11476.0,62.7811,62.7906,62.7235,62.7427,11476.0
2023-10-24 14:05:00,65.38,65.44,65.38,65.42,12511.0,62.7523,62.8098,62.7523,62.7906,12511.0
2023-10-24 14:10:00,65.42,65.44,65.36,65.42,8060.0,62.7906,62.8098,62.7331,62.7906,8060.0
2023-10-24 14:15:00,65.42,65.47,65.4,65.46,12733.0,62.7906,62.8386,62.7715,62.829,12733.0
2023-10-24 14:20:00,65.46,65.46,65.39,65.44,12717.0,62.829,62.829,62.7619,62.8098,12717.0
2023-10-24 14:25:00,65.45,65.5,65.42,65.49,16325.0,62.8194,62.8674,62.7906,62.8578,16325.0
2023-10-24 14:30:00,65.5,65.61,65.5,65.56,17183.0,62.8674,62.973,62.8674,62.925,17183.0
2023-10-24 14:35:00,65.56,65.56,65.52,65.55,9107.0,62.925,62.925,62.8866,62.9154,9107.0
2023-10-24 14:40:00,65.55,65.61,65.52,65.6,14075.0,62.9154,62.973,62.8866,62.9634,14075.0
2023-10-24 14:45:00,65.6,65.61,65.57,65.57,12094.0,62.9634,62.973,62.9346,62.9346,12094.0
2023-10-24 14:50:00,65.58,65.6,65.55,65.55,12515.0,62.9442,62.9634,62.9154,62.9154,12515.0
2023-10-24 14:55:00,65.57,65.59,65.54,65.54,17127.0,62.9346,62.9538,62.9058,62.9058,17127.0
2023-10-24 15:00:00,65.54,65.61,65.53,65.59,12172.0,62.9058,62.973,62.8962,62.9538,12172.0
2023-10-24 15:05:00,65.59,65.59,65.52,65.52,10968.0,62.9538,62.9538,62.8866,62.8866,10968.0
2023-10-24 15:10:00,65.52,65.59,65.51,65.56,12749.0,62.8866,62.9538,62.877,62.925,12749.0
2023-10-24 15:15:00,65.56,65.61,65.53,65.6,12920.0,62.925,62.973,62.8962,62.9634,12920.0
2023-10-24 15:20:00,65.6,65.63,65.58,65.59,15798.0,62.9634,62.9922,62.9442,62.9538,15798.0
2023-10-24 15:25:00,65.59,65.62,65.56,65.62,11412.0,62.9538,62.9826,62.925,62.9826,11412.0
2023-10-24 15:30:00,65.61,65.63,65.56,65.58,19090.0,62.973,62.9922,62.925,62.9442,19090.0
2023-10-24 15:35:00,65.58,65.58,65.49,65.51,21760.0,62.9442,62.9442,62.8578,62.877,21760.0
2023-10-24 15:40:00,65.51,65.55,65.45,65.46,26752.0,62.877,62.9154,62.8194,62.829,26752.0
2023-10-24 15:45:00,65.48,65.48,65.42,65.42,37597.0,62.8482,62.8482,62.7906,62.7906,37597.0
2023-10-24 15:50:00,65.43,65.46,65.38,65.39,52370.0,62.8002,62.829,62.7523,62.7619,52370.0
2023-10-24 15:55:00,65.4,65.47,65.31,65.32,178965.0,62.7715,62.8386,62.6851,62.6947,178965.0
2023-10-25 09:30:00,65.43,65.86,65.33,65.8,36565.0,62.8002,63.213,62.7043,63.1554,36565.0
2023-10-25 09:35:00,65.79,65.79,65.53,65.64,7655.0,63.1458,63.1458,62.8962,63.0018,7655.0
2023-10-25 09:40:00,65.63,65.73,65.54,65.68,12391.0,62.9922,63.0882,62.9058,63.0402,12391.0
2023-10-25 09:45:00,65.67,65.77,65.59,65.77,11203.0,63.0306,63.1266,62.9538,63.1266,11203.0
2023-10-25 09:50:00,65.75,65.88,65.69,65.83,13638.0,63.1074,63.2322,63.0498,63.1842,13638.0
2023-10-25 09:55:00,65.84,65.89,65.79,65.84,11031.0,63.1938,63.2418,63.1458,63.1938,11031.0
2023-10-25 10:00:00,65.81,65.83,65.6,65.62,13681.0,63.165,63.1842,62.9634,62.9826,13681.0
2023-10-25 10:05:00,65.59,65.6,65.43,65.45,10093.0,62.9538,62.9634,62.8002,62.8194,10093.0
2023-10-25 10:10:00,65.45,65.53,65.44,65.48,9451.0,62.8194,62.8962,62.8098,62.8482,9451.0
2023-10-25 10:15:00,65.47,65.55,65.43,65.53,12228.0,62.8386,62.9154,62.8002,62.8962,12228.0
2023-10-25 10:20:00,65.53,65.61,65.45,65.54,16662.0,62.8962,62.973,62.8194,62.9058,16662.0
2023-10-25 10:25:00,65.55,65.62,65.5,65.54,19294.0,62.9154,62.9826,62.8674,62.9058,19294.0
2023-10-25 10:30:00,65.53,65.6,65.51,65.55,12480.0,62.8962,62.9634,62.877,62.9154,12480.0
2023-10-25 10:35:00,65.56,65.66,65.53,65.66,10901.0,62.925,63.021,62.8962,63.021,10901.0
2023-10-25 10:40:00,65.66,65.71,65.62,65.69,7625.0,63.021,63.069,62.9826,63.0498,7625.0
2023-10-25 10:45:00,65.69,65.81,65.64,65.71,45709.0,63.0498,63.165,63.0018,63.069,45709.0
2023-10-25 10:50:00,65.66,65.79,65.58,65.74,12165.0,63.021,63.1458,62.9442,63.0978,12165.0
2023-10-25 10:55:00,65.72,65.77,65.64,65.65,8534.0,63.0786,63.1266,63.0018,63.0114,8534.0
2023-10-25 11:00:00,65.65,65.85,65.63,65.8,16945.0,63.0114,63.2034,62.9922,63.1554,16945.0
2023-10-25 11:05:00,65.79,65.87,65.75,65.86,8466.0,63.1458,63.2226,63.1074,63.213,8466.0
2023-10-25 11:10:00,65.84,65.9,65.77,65.86,9983.0,63.1938,63.2514,63.1266,63.213,9983.0
2023-10-25 11:15:00,65.84,65.95,65.78,65.93,8345.0,63.1938,63.2993,63.1362,63.2802,8345.0
2023-10-25 11:20:00,65.91,65.93,65.84,65.93,7149.0,63.261,63.2802,63.1938,63.2802,7149.0
2023-10-25 11:25:00,65.94,66.05,65.93,65.97,11456.0,63.2897,63.3953,63.2802,63.3185,11456.0
2023-10-25 11:30:00,65.97,65.98,65.89,65.91,9385.0,63.3185,63.3281,63.2418,63.261,9385.0
2023-10-25 11:35:00,65.9,65.94,65.82,65.9,10336.0,63.2514,63.2897,63.1746,63.2514,10336.0
2023-10-25 11:40:00,65.9,65.98,65.79,65.86,9197.0,63.2514,63.3281,63.1458,63.213,9197.0
2023-10-25 11:45:00,65.86,65.92,65.81,65.83,7783.0,63.213,63.2706,63.165,63.1842,7783.0
2023-10-25 11:50:00,65.83,65.92,65.82,65.9,16369.0,63.1842,63.2706,63.1746,63.2514,16369.0
2023-10-25 11:55:00,65.91,65.91,65.82,65.87,8796.0,63.261,63.261,63.1746,63.2226,8796.0
2023-10-25 12:00:00,65.85,65.88,65.79,65.86,9882.0,63.2034,63.2322,63.1458,63.213,9882.0
2023-10-25 12:05:00,65.87,65.95,65.87,65.95,11244.0,63.2226,63.2993,63.2226,63.2993,11244.0
2023-10-25 12:10:00,65.93,65.96,65.81,65.82,11288.0,63.2802,63.3089,63.165,63.1746,11288.0
2023-10-25 12:15:00,65.81,65.82,65.78,65.78,11556.0,63.165,63.1746,63.1362,63.1362,11556.0
2023-10-25 12:20:00,65.78,65.89,65.75,65.85,10007.0,63.1362,63.2418,63.1074,63.2034,10007.0
2023-10-25 12:25:00,65.81,65.84,65.76,65.81,10960.0,63.165,63.1938,63.117,63.165,10960.0
2023-10-25 12:30:00,65.8,65.89,65.79,65.86,9289.0,63.1554,63.2418,63.1458,63.213,9289.0
2023-10-25 12:35:00,65.86,65.86,65.8,65.82,5124.0,63.213,63.213,63.1554,63.1746,5124.0
2023-10-25 12:40:00,65.82,65.86,65.77,65.84,13193.0,63.1746,63.213,63.1266,63.1938,13193.0
2023-10-25 12:45:00,65.83,65.83,65.75,65.76,10597.0,63.1842,63.1842,63.1074,63.117,10597.0
2023-10-25 12:50:00,65.75,65.75,65.68,65.69,9580.0,63.1074,63.1074,63.0402,63.0498,9580.0
2023-10-25 12:55:00,65.68,65.69,65.59,65.59,7255.0,63.0402,63.0498,62.9538,62.9538,7255.0
2023-10-25 13:00:00,65.61,65.65,65.6,65.61,5973.0,62.973,63.0114,62.9634,62.973,5973.0
2023-10-25 13:05:00,65.62,65.64,65.56,65.64,9443.0,62.9826,63.0018,62.925,63.0018,9443.0
2023-10-25 13:10:00,65.62,65.67,65.6,65.64,6731.0,62.9826,63.0306,62.9634,63.0018,6731.0
2023-10-25 13:15:00,65.64,65.65,65.48,65.53,18051.0,63.0018,63.0114,62.8482,62.8962,18051.0
2023-10-25 13:20:00,65.53,65.61,65.53,65.61,7229.0,62.8962,62.973,62.8962,62.973,7229.0
2023-10-25 13:25:00,65.61,65.62,65.51,65.51,10512.0,62.973,62.9826,62.877,62.877,10512.0
2023-10-25 13:30:00,65.49,65.61,65.45,65.6,20877.0,62.8578,62.973,62.8194,62.9634,20877.0
2023-10-25 13:35:00,65.59,65.67,65.55,65.64,7115.0,62.9538,63.0306,62.9154,63.0018,7115.0
2023-10-25 13:40:00,65.64,65.73,65.64,65.72,9534.0,63.0018,63.0882,63.0018,63.0786,9534.0
2023-10-25 13:45:00,65.71,65.71,65.59,65.59,11083.0,63.069,63.069,62.9538,62.9538,11083.0
2023-10-25 13:50:00,65.57,65.68,65.57,65.68,8642.0,62.9346,63.0402,62.9346,63.0402,8642.0
2023-10-25 13:55:00,65.67,65.75,65.67,65.72,14591.0,63.0306,63.1074,63.0306,63.0786,14591.0
2023-10-25 14:00:00,65.76,65.8,65.71,65.75,10624.0,63.117,63.1554,63.069,63.1074,10624.0
2023-10-25 14:05:00,65.76,65.76,65.7,65.74,6151.0,63.117,63.117,63.0594,63.0978,6151.0
2023-10-25 14:10:00,65.72,65.79,65.69,65.75,9988.0,63.0786,63.1458,63.0498,63.1074,9988.0
2023-10-25 14:15:00,65.77,65.83,65.76,65.77,10256.0,63.1266,63.1842,63.117,63.1266,10256.0
2023-10-25 14:20:00,65.77,65.78,65.68,65.69,12404.0,63.1266,63.1362,63.0402,63.0498,12404.0
2023-10-25 14:25:00,65.69,65.7,65.63,65.64,11417.0,63.0498,63.0594,62.9922,63.0018,11417.0
2023-10-25 14:30:00,65.64,65.7,65.62,65.64,12521.0,63.0018,63.0594,62.9826,63.0018,12521.0
2023-10-25 14:35:00,65.64,65.67,65.63,65.65,6913.0,63.0018,63.0306,62.9922,63.0114,6913.0
2023-10-25 14:40:00,65.65,65.66,65.6,65.64,12592.0,63.0114,63.021,62.9634,63.0018,12592.0
2023-10-25 14:45:00,65.63,65.7,65.62,65.7,13878.0,62.9922,63.0594,62.9826,63.0594,13878.0
2023-10-25 14:50:00,65.7,65.81,65.67,65.79,14142.0,63.0594,63.165,63.0306,63.1458,14142.0
2023-10-25 14:55:00,65.8,65.83,65.73,65.75,9693.0,63.1554,63.1842,63.0882,63.1074,9693.0
2023-10-25 15:00:00,65.76,65.78,65.67,65.72,8988.0,63.117,63.1362,63.0306,63.0786,8988.0
2023-10-25 15:05:00,65.74,65.77,65.71,65.77,9890.0,63.0978,63.1266,63.069,63.1266,9890.0
2023-10-25 15:10:00,65.76,65.8,65.73,65.74,12938.0,63.117,63.1554,63.0882,63.0978,12938.0
2023-10-25 15:15:00,65.74,65.86,65.72,65.83,11504.0,63.0978,63.213,63.0786,63.1842,11504.0
2023-10-25 15:20:00,65.84,65.87,65.79,65.8,9155.0,63.1938,63.2226,63.1458,63.1554,9155.0
2023-10-25 15:25:00,65.8,65.83,65.74,65.77,11009.0,63.1554,63.1842,63.0978,63.1266,11009.0
2023-10-25 15:30:00,65.77,65.86,65.73,65.83,22398.0,63.1266,63.213,63.0882,63.1842,22398.0
2023-10-25 15:35:00,65.81,65.85,65.8,65.8,16172.0,63.165,63.2034,63.1554,63.1554,16172.0
2023-10-25 15:40:00,65.8,65.82,65.72,65.73,18089.0,63.1554,63.1746,63.0786,63.0882,18089.0
2023-10-25 15:45:00,65.73,65.86,65.73,65.83,36936.0,63.0882,63.213,63.0882,63.1842,36936.0
2023-10-25 15:50:00,65.82,65.89,65.76,65.77,42828.0,63.1746,63.2418,63.117,63.1266,42828.0
2023-10-25 15:55:00,65.77,65.82,65.71,65.76,128714.0,63.1266,63.1746,63.069,63.117,128714.0
2023-10-26 09:30:00,65.93,65.97,65.59,65.85,41670.0,63.2802,63.3185,62.9538,63.2034,41670.0
2023-10-26 09:35:00,65.81,65.99,65.68,65.96,5816.0,63.165,63.3377,63.0402,63.3089,5816.0
2023-10-26 09:40:00,65.9,66.17,65.81,66.12,8154.0,63.2514,63.5105,63.165,63.4625,8154.0
2023-10-26 09:45:00,66.15,66.19,65.98,66.17,11936.0,63.4913,63.5297,63.3281,63.5105,11936.0
2023-10-26 09:50:00,66.25,66.3,66.13,66.29,9449.0,63.5873,63.6353,63.4721,63.6257,9449.0
2023-10-26 09:55:00,66.32,66.32,66.1,66.13,13641.0,63.6545,63.6545,63.4433,63.4721,13641.0
2023-10-26 10:00:00,66.09,66.11,65.95,66.09,23495.0,63.4337,63.4529,63.2993,63.4337,23495.0
2023-10-26 10:05:00,66.06,66.09,65.93,66.06,14244.0,63.4049,63.4337,63.2802,63.4049,14244.0
2023-10-26 10:10:00,66.07,66.2,66.07,66.1,15008.0,63.4145,63.5393,63.4145,63.4433,15008.0
2023-10-26 10:15:00,66.12,66.27,66.09,66.21,11792.0,63.4625,63.6065,63.4337,63.5489,11792.0
2023-10-26 10:20:00,66.23,66.24,66.15,66.18,11434.0,63.5681,63.5777,63.4913,63.5201,11434.0
2023-10-26 10:25:00,66.22,66.32,66.21,66.25,12332.0,63.5585,63.6545,63.5489,63.5873,12332.0
2023-10-26 10:30:00,66.26,66.29,66.07,66.15,12529.0,63.5969,63.6257,63.4145,63.4913,12529.0
2023-10-26 10:35:00,66.16,66.19,66.02,66.17,14258.0,63.5009,63.5297,63.3665,63.5105,14258.0
2023-10-26 10:40:00,66.18,66.27,66.16,66.2,11013.0,63.5201,63.6065,63.5009,63.5393,11013.0
2023-10-26 10:45:00,66.18,66.2,66.04,66.2,23607.0,63.5201,63.5393,63.3857,63.5393,23607.0
2023-10-26 10:50:00,66.22,66.27,66.16,66.23,29911.0,63.5585,63.6065,63.5009,63.5681,29911.0
2023-10-26 10:55:00,66.22,66.26,66.17,66.21,24530.0,63.5585,63.5969,63.5105,63.5489,24530.0
2023-10-26 11:00:00,66.22,66.26,66.15,66.17,15701.0,63.5585,63.5969,63.4913,63.5105,15701.0
2023-10-26 11:05:00,66.17,66.21,66.11,66.2,9829.0,63.5105,63.5489,63.4529,63.5393,9829.0
2023-10-26 11:10:00,66.22,66.23,66.02,66.03,9505.0,63.5585,63.5681,63.3665,63.3761,9505.0
2023-10-26 11:15:00,66.03,66.15,66.01,66.09,9264.0,63.3761,63.4913,63.3569,63.4337,9264.0
2023-10-26 11:20:00,66.08,66.11,66.02,66.11,10527.0,63.4241,63.4529,63.3665,63.4529,10527.0
2023-10-26 11:25:00,66.09,66.11,66.04,66.06,6467.0,63.4337,63.4529,63.3857,63.4049,6467.0
2023-10-26 11:30:00,66.03,66.03,65.9,65.92,7610.0,63.3761,63.3761,63.2514,63.2706,7610.0
2023-10-26 11:35:00,65.91,66.12,65.91,66.09,9309.0,63.261,63.4625,63.261,63.4337,9309.0
2023-10-26 11:40:00,66.11,66.11,65.89,66.09,12820.0,63.4529,63.4529,63.2418,63.4337,12820.0
2023-10-26 11:45:00,66.07,66.08,66.0,66.03,9048.0,63.4145,63.4241,63.3473,63.3761,9048.0
2023-10-26 11:50:00,66.02,66.02,65.91,65.93,7952.0,63.3665,63.3665,63.261,63.2802,7952.0
2023-10-26 11:55:00,65.92,65.99,65.9,65.97,8880.0,63.2706,63.3377,63.2514,63.3185,8880.0
2023-10-26 12:00:00,65.96,65.98,65.87,65.87,7414.0,63.3089,63.3281,63.2226,63.2226,7414.0
2023-10-26 12:05:00,65.89,65.94,65.82,65.94,6181.0,63.2418,63.2897,63.1746,63.2897,6181.0
2023-10-26 12:10:00,65.94,65.96,65.89,65.92,13609.0,63.2897,63.3089,63.2418,63.2706,13609.0
2023-10-26 12:15:00,65.92,65.95,65.84,65.89,15495.0,63.2706,63.2993,63.1938,63.2418,15495.0
2023-10-26 12:20:00,65.89,65.92,65.85,65.86,15901.0,63.2418,63.2706,63.2034,63.213,15901.0
2023-10-26 12:25:00,65.84,65.87,65.79,65.83,8421.0,63.1938,63.2226,63.1458,63.1842,8421.0
2023-10-26 12:30:00,65.83,65.9,65.83,65.87,12314.0,63.1842,63.2514,63.1842,63.2226,12314.0
2023-10-26 12:35:00,65.87,65.89,65.81,65.83,6555.0,63.2226,63.2418,63.165,63.1842,6555.0
2023-10-26 12:40:00,65.83,65.86,65.82,65.82,9686.0,63.1842,63.213,63.1746,63.1746,9686.0
2023-10-26 12:45:00,65.81,65.92,65.79,65.87,14560.0,63.165,63.2706,63.1458,63.2226,14560.0
2023-10-26 12:50:00,65.87,65.89,65.81,65.81,6425.0,63.2226,63.2418,63.165,63.165,6425.0
2023-10-26 12:55:00,65.8,65.84,65.72,65.73,15219.0,63.1554,63.1938,63.0786,63.0882,15219.0
2023-10-26 13:00:00,65.72,65.88,65.69,65.78,7671.0,63.0786,63.2322,63.0498,63.1362,7671.0
2023-10-26 13:05:00,65.76,65.81,65.73,65.78,4634.0,63.117,63.165,63.0882,63.1362,4634.0
2023-10-26 13:10:00,65.77,65.81,65.75,65.77,7279.0,63.1266,63.165,63.1074,63.1266,7279.0
2023-10-26 13:15:00,65.78,65.78,65.71,65.73,10716.0,63.1362,63.1362,63.069,63.0882,10716.0
2023-10-26 13:20:00,65.74,65.79,65.69,65.73,14196.0,63.0978,63.1458,63.0498,63.0882,14196.0
2023-10-26 13:25:00,65.74,65.75,65.63,65.65,6750.0,63.0978,63.1074,62.9922,63.0114,6750.0
2023-10-26 13:30:00,65.65,65.69,65.6,65.68,6022.0,63.0114,63.0498,62.9634,63.0402,6022.0
2023-10-26 13:35:00,65.68,65.72,65.63,65.64,7311.0,63.0402,63.0786,62.9922,63.0018,7311.0
2023-10-26 13:40:00,65.63,65.71,65.63,65.69,5354.0,62.9922,63.069,62.9922,63.0498,5354.0
2023-10-26 13:45:00,65.69,65.71,65.63,65.67,8057.0,63.0498,63.069,62.9922,63.0306,8057.0
2023-10-26 13:50:00,65.68,65.71,65.67,65.68,7066.0,63.0402,63.069,63.0306,63.0402,7066.0
2023-10-26 13:55:00,65.67,65.7,65.65,65.7,6264.0,63.0306,63.0594,63.0114,63.0594,6264.0
2023-10-26 14:00:00,65.69,65.71,65.66,65.67,5760.0,63.0498,63.069,63.021,63.0306,5760.0
2023-10-26 14:05:00,65.67,65.72,65.66,65.69,6891.0,63.0306,63.0786,63.021,63.0498,6891.0
2023-10-26 14:10:00,65.68,65.75,65.68,65.69,7976.0,63.0402,63.1074,63.0402,63.0498,7976.0
2023-10-26 14:15:00,65.7,65.73,65.65,65.69,12374.0,63.0594,63.0882,63.0114,63.0498,12374.0
2023-10-26 14:20:00,65.7,65.72,65.62,65.63,5143.0,63.0594,63.0786,62.9826,62.9922,5143.0
2023-10-26 14:25:00,65.63,65.63,65.55,65.57,6174.0,62.9922,62.9922,62.9154,62.9346,6174.0
2023-10-26 14:30:00,65.58,65.67,65.56,65.65,8898.0,62.9442,63.0306,62.925,63.0114,8898.0
2023-10-26 14:35:00,65.64,65.76,65.63,65.72,14109.0,63.0018,63.117,62.9922,63.0786,14109.0
2023-10-26 14:40:00,65.7,65.8,65.7,65.75,17763.0,63.0594,63.1554,63.0594,63.1074,17763.0
2023-10-26 14:45:00,65.75,65.79,65.71,65.71,4918.0,63.1074,63.1458,63.069,63.069,4918.0
2023-10-26 14:50:00,65.71,65.74,65.66,65.72,9877.0,63.069,63.0978,63.021,63.0786,9877.0
2023-10-26 14:55:00,65.72,65.74,65.71,65.72,7701.0,63.0786,63.0978,63.069,63.0786,7701.0
2023-10-26 15:00:00,65.72,65.78,65.7,65.73,12386.0,63.0786,63.1362,63.0594,63.0882,12386.0
2023-10-26 15:05:00,65.73,65.76,65.64,65.65,10908.0,63.0882,63.117,63.0018,63.0114,10908.0
2023-10-26 15:10:00,65.64,65.66,65.58,65.63,11276.0,63.0018,63.021,62.9442,62.9922,11276.0
2023-10-26 15:15:00,65.63,65.63,65.56,65.58,18342.0,62.9922,62.9922,62.925,62.9442,18342.0
2023-10-26 15:20:00,65.58,65.61,65.55,65.59,16146.0,62.9442,62.973,62.9154,62.9538,16146.0
2023-10-26 15:25:00,65.58,65.59,65.49,65.5,20512.0,62.9442,62.9538,62.8578,62.8674,20512.0
2023-10-26 15:30:00,65.49,65.56,65.45,65.53,30957.0,62.8578,62.925,62.8194,62.8962,30957.0
2023-10-26 15:35:00,65.53,65.54,65.46,65.5,29240.0,62.8962,62.9058,62.829,62.8674,29240.0
2023-10-26 15:40:00,65.49,65.5,65.43,65.47,31440.0,62.8578,62.8674,62.8002,62.8386,31440.0
2023-10-26 15:45:00,65.47,65.51,65.42,65.51,73861.0,62.8386,62.877,62.7906,62.877,73861.0
2023-10-26 15:50:00,65.53,65.57,65.46,65.48,68555.0,62.8962,62.9346,62.829,62.8482,68555.0
2023-10-26 15:55:00,65.47,65.54,65.44,65.47,126575.0,62.8386,62.9058,62.8098,62.8386,126575.0
2023-10-27 09:30:00,65.24,65.57,65.16,65.51,62682.0,62.6179,62.9346,62.5411,62.877,62682.0
2023-10-27 09:35:00,65.46,65.51,65.21,65.32,10637.0,62.829,62.877,62.5891,62.6947,10637.0
2023-10-27 09:40:00,65.34,65.37,65.14,65.14,7726.0,62.7139,62.7427,62.5219,62.5219,7726.0
2023-10-27 09:45:00,65.17,65.26,65.11,65.13,16221.0,62.5507,62.6371,62.4931,62.5123,16221.0
2023-10-27 09:50:00,65.12,65.12,64.89,65.0,15983.0,62.5027,62.5027,62.282,62.3875,15983.0
2023-10-27 09:55:00,64.98,64.99,64.89,64.94,8449.0,62.3683,62.3779,62.282,62.3299,8449.0
2023-10-27 10:00:00,64.93,64.97,64.76,64.91,16371.0,62.3203,62.3587,62.1572,62.3011,16371.0
2023-10-27 10:05:00,64.93,65.0,64.93,64.99,12439.0,62.3203,62.3875,62.3203,62.3779,12439.0
2023-10-27 10:10:00,65.0,65.06,64.92,65.06,16256.0,62.3875,62.4451,62.3107,62.4451,16256.0
2023-10-27 10:15:00,65.07,65.27,65.03,65.1,88268.0,62.4547,62.6467,62.4163,62.4835,88268.0
2023-10-27 10:20:00,65.13,65.19,65.04,65.11,16432.0,62.5123,62.5699,62.4259,62.4931,16432.0
2023-10-27 10:25:00,65.11,65.15,65.05,65.12,8632.0,62.4931,62.5315,62.4355,62.5027,8632.0
2023-10-27 10:30:00,65.11,65.26,65.11,65.23,10944.0,62.4931,62.6371,62.4931,62.6083,10944.0
2023-10-27 10:35:00,65.25,65.36,65.19,65.36,23197.0,62.6275,62.7331,62.5699,62.7331,23197.0
2023-10-27 10:40:00,65.39,65.45,65.31,65.39,19862.0,62.7619,62.8194,62.6851,62.7619,19862.0
2023-10-27 10:45:00,65.4,65.53,65.38,65.46,16950.0,62.7715,62.8962,62.7523,62.829,16950.0
2023-10-27 10:50:00,65.47,65.59,65.47,65.51,13682.0,62.8386,62.9538,62.8386,62.877,13682.0
2023-10-27 10:55:00,65.51,65.63,65.51,65.63,12171.0,62.877,62.9922,62.877,62.9922,12171.0
2023-10-27 11:00:00,65.61,65.67,65.49,65.5,7173.0,62.973,63.0306,62.8578,62.8674,7173.0
2023-10-27 11:05:00,65.49,65.71,65.49,65.61,60575.0,62.8578,63.069,62.8578,62.973,60575.0
2023-10-27 11:10:00,65.6,65.6,65.45,65.48,12974.0,62.9634,62.9634,62.8194,62.8482,12974.0
2023-10-27 11:15:00,65.46,65.58,65.44,65.51,21143.0,62.829,62.9442,62.8098,62.877,21143.0
2023-10-27 11:20:00,65.5,65.5,65.35,65.35,25087.0,62.8674,62.8674,62.7235,62.7235,25087.0
2023-10-27 11:25:00,65.34,65.39,65.3,65.31,33687.0,62.7139,62.7619,62.6755,62.6851,33687.0
2023-10-27 11:30:00,65.31,65.35,65.23,65.28,18931.0,62.6851,62.7235,62.6083,62.6563,18931.0
2023-10-27 11:35:00,65.27,65.29,65.2,65.2,61538.0,62.6467,62.6659,62.5795,62.5795,61538.0
2023-10-27 11:40:00,65.21,65.22,65.11,65.14,17225.0,62.5891,62.5987,62.4931,62.5219,17225.0
2023-10-27 11:45:00,65.14,65.23,65.07,65.21,19476.0,62.5219,62.6083,62.4547,62.5891,19476.0
2023-10-27 11:50:00,65.21,65.25,65.19,65.19,20973.0,62.5891,62.6275,62.5699,62.5699,20973.0
2023-10-27 11:55:00,65.18,65.25,65.16,65.21,9967.0,62.5603,62.6275,62.5411,62.5891,9967.0
2023-10-27 12:00:00,65.23,65.24,65.1,65.12,10231.0,62.6083,62.6179,62.4835,62.5027,10231.0
2023-10-27 12:05:00,65.09,65.25,65.09,65.25,6818.0,62.4739,62.6275,62.4739,62.6275,6818.0
2023-10-27 12:10:00,65.24,65.24,65.17,65.18,9729.0,62.6179,62.6179,62.5507,62.5603,9729.0
2023-10-27 12:15:00,65.17,65.24,65.17,65.24,8230.0,62.5507,62.6179,62.5507,62.6179,8230.0
2023-10-27 12:20:00,65.26,65.26,65.09,65.1,16933.0,62.6371,62.6371,62.4739,62.4835,16933.0
2023-10-27 12:25:00,65.1,65.11,65.03,65.06,6504.0,62.4835,62.4931,62.4163,62.4451,6504.0
2023-10-27 12:30:00,65.09,65.09,65.02,65.06,10537.0,62.4739,62.4739,62.4067,62.4451,10537.0
2023-10-27 12:35:00,65.05,65.15,65.01,65.15,22665.0,62.4355,62.5315,62.3971,62.5315,22665.0
2023-10-27 12:40:00,65.14,65.19,65.08,65.11,7536.0,62.5219,62.5699,62.4643,62.4931,7536.0
2023-10-27 12:45:00,65.1,65.11,65.04,65.06,7029.0,62.4835,62.4931,62.4259,62.4451,7029.0
2023-10-27 12:50:00,65.05,65.05,64.93,64.93,3793.0,62.4355,62.4355,62.3203,62.3203,3793.0
2023-10-27 12:55:00,64.92,64.92,64.87,64.87,7149.0,62.3107,62.3107,62.2628,62.2628,7149.0
2023-10-27 13:00:00,64.87,64.95,64.86,64.93,7399.0,62.2628,62.3395,62.2532,62.3203,7399.0
2023-10-27 13:05:00,64.92,64.92,64.82,64.85,7003.0,62.3107,62.3107,62.2148,62.2436,7003.0
2023-10-27 13:10:00,64.86,64.87,64.77,64.79,7388.0,62.2532,62.2628,62.1668,62.186,7388.0
2023-10-27 13:15:00,64.8,64.81,64.73,64.81,17427.0,62.1956,62.2052,62.1284,62.2052,17427.0
2023-10-27 13:20:00,64.79,64.82,64.75,64.81,5704.0,62.186,62.2148,62.1476,62.2052,5704.0
2023-10-27 13:25:00,64.81,64.84,64.78,64.83,8486.0,62.2052,62.234,62.1764,62.2244,8486.0
2023-10-27 13:30:00,64.84,64.84,64.76,64.81,10003.0,62.234,62.234,62.1572,62.2052,10003.0
2023-10-27 13:35:00,64.8,64.81,64.75,64.77,21652.0,62.1956,62.2052,62.1476,62.1668,21652.0
2023-10-27 13:40:00,64.76,64.89,64.75,64.85,10761.0,62.1572,62.282,62.1476,62.2436,10761.0
2023-10-27 13:45:00,64.86,64.91,64.82,64.84,10658.0,62.2532,62.3011,62.2148,62.234,10658.0
2023-10-27 13:50:00,64.85,64.89,64.82,64.83,11940.0,62.2436,62.282,62.2148,62.2244,11940.0
2023-10-27 13:55:00,64.83,64.87,64.82,64.87,5854.0,62.2244,62.2628,62.2148,62.2628,5854.0
2023-10-27 14:00:00,64.87,64.87,64.84,64.85,6208.0,62.2628,62.2628,62.234,62.2436,6208.0
2023-10-27 14:05:00,64.85,64.85,64.75,64.82,9526.0,62.2436,62.2436,62.1476,62.2148,9526.0
2023-10-27 14:10:00,64.83,64.9,64.83,64.86,7063.0,62.2244,62.2915,62.2244,62.2532,7063.0
2023-10-27 14:15:00,64.87,65.03,64.87,64.94,6480.0,62.2628,62.4163,62.2628,62.3299,6480.0
2023-10-27 14:20:00,64.94,64.94,64.84,64.85,11887.0,62.3299,62.3299,62.234,62.2436,11887.0
2023-10-27 14:25:00,64.85,64.85,64.73,64.74,12611.0,62.2436,62.2436,62.1284,62.138,12611.0
2023-10-27 14:30:00,64.73,64.85,64.7,64.81,13375.0,62.1284,62.2436,62.0996,62.2052,13375.0
2023-10-27 14:35:00,64.81,64.82,64.75,64.79,12285.0,62.2052,62.2148,62.1476,62.186,12285.0
2023-10-27 14:40:00,64.78,64.8,64.73,64.8,11417.0,62.1764,62.1956,62.1284,62.1956,11417.0
2023-10-27 14:45:00,64.79,64.83,64.73,64.73,13854.0,62.186,62.2244,62.1284,62.1284,13854.0
2023-10-27 14:50:00,64.73,64.74,64.6,64.6,21021.0,62.1284,62.138,62.0036,62.0036,21021.0
2023-10-27 14:55:00,64.58,64.59,64.52,64.53,18159.0,61.9844,61.994,61.9268,61.9364,18159.0
2023-10-27 15:00:00,64.52,64.61,64.52,64.58,19206.0,61.9268,62.0132,61.9268,61.9844,19206.0
2023-10-27 15:05:00,64.59,64.6,64.47,64.49,15657.0,61.994,62.0036,61.8788,61.898,15657.0
2023-10-27 15:10:00,64.5,64.62,64.45,64.57,17644.0,61.9076,62.0228,61.8596,61.9748,17644.0
2023-10-27 15:15:00,64.56,64.56,64.46,64.53,27400.0,61.9652,61.9652,61.8692,61.9364,27400.0
2023-10-27 15:20:00,64.53,64.53,64.46,64.5,16518.0,61.9364,61.9364,61.8692,61.9076,16518.0
2023-10-27 15:25:00,64.51,64.57,64.51,64.55,21734.0,61.9172,61.9748,61.9172,61.9556,21734.0
2023-10-27 15:30:00,64.55,64.61,64.5,64.5,26414.0,61.9556,62.0132,61.9076,61.9076,26414.0
2023-10-27 15:35:00,64.49,64.51,64.45,64.48,21253.0,61.898,61.9172,61.8596,61.8884,21253.0
2023-10-27 15:40:00,64.49,64.53,64.43,64.45,41727.0,61.898,61.9364,61.8404,61.8596,41727.0
2023-10-27 15:45:00,64.45,64.5,64.41,64.48,50227.0,61.8596,61.9076,61.8212,61.8884,50227.0
2023-10-27 15:50:00,64.47,64.52,64.44,64.51,79657.0,61.8788,61.9268,61.85,61.9172,79657.0
2023-10-27 15:55:00,64.5,64.54,64.41,64.47,252327.0,61.9076,61.946,61.8212,61.8788,252327.0
2023-10-30 09:30:00,64.64,65.29,64.56,65.14,43561.0,62.042,62.6659,61.9652,62.5219,43561.0
2023-10-30 09:35:00,65.18,65.23,65.09,65.11,10571.0,62.5603,62.6083,62.4739,62.4931,10571.0
2023-10-30 09:40:00,65.1,65.15,65.04,65.06,16212.0,62.4835,62.5315,62.4259,62.4451,16212.0
2023-10-30 09:45:00,65.06,65.08,64.85,64.86,37907.0,62.4451,62.4643,62.2436,62.2532,37907.0
2023-10-30 09:50:00,64.88,65.12,64.83,65.09,55700.0,62.2724,62.5027,62.2244,62.4739,55700.0
2023-10-30 09:55:00,65.11,65.24,65.04,65.09,35446.0,62.4931,62.6179,62.4259,62.4739,35446.0
2023-10-30 10:00:00,65.11,65.25,65.07,65.22,34291.0,62.4931,62.6275,62.4547,62.5987,34291.0
2023-10-30 10:05:00,65.23,65.25,65.1,65.11,24361.0,62.6083,62.6275,62.4835,62.4931,24361.0
2023-10-30 10:10:00,65.11,65.27,65.07,65.13,21303.0,62.4931,62.6467,62.4547,62.5123,21303.0
2023-10-30 10:15:00,65.13,65.26,65.11,65.22,50557.0,62.5123,62.6371,62.4931,62.5987,50557.0
2023-10-30 10:20:00,65.23,65.35,65.2,65.24,17740.0,62.6083,62.7235,62.5795,62.6179,17740.0
2023-10-30 10:25:00,65.24,65.41,65.24,65.38,46211.0,62.6179,62.7811,62.6179,62.7523,46211.0
2023-10-30 10:30:00,65.38,65.41,65.12,65.12,69525.0,62.7523,62.7811,62.5027,62.5027,69525.0
2023-10-30 10:35:00,65.1,65.17,65.06,65.14,21014.0,62.4835,62.5507,62.4451,62.5219,21014.0
2023-10-30 10:40:00,65.14,65.28,65.07,65.28,17703.0,62.5219,62.6563,62.4547,62.6563,17703.0
2023-10-30 10:45:00,65.28,65.37,65.24,65.28,14670.0,62.6563,62.7427,62.6179,62.6563,14670.0
2023-10-30 10:50:00,65.28,65.28,65.09,65.12,23514.0,62.6563,62.6563,62.4739,62.5027,23514.0
2023-10-30 10:55:00,65.12,65.17,65.09,65.16,21897.0,62.5027,62.5507,62.4739,62.5411,21897.0
2023-10-30 11:00:00,65.16,65.2,65.14,65.2,10333.0,62.5411,62.5795,62.5219,62.5795,10333.0
2023-10-30 11:05:00,65.2,65.27,65.18,65.26,21438.0,62.5795,62.6467,62.5603,62.6371,21438.0
2023-10-30 11:10:00,65.26,65.36,65.26,65.29,9810.0,62.6371,62.7331,62.6371,62.6659,9810.0
2023-10-30 11:15:00,65.29,65.31,65.17,65.17,13114.0,62.6659,62.6851,62.5507,62.5507,13114.0
2023-10-30 11:20:00,65.17,65.21,65.16,65.2,15937.0,62.5507,62.5891,62.5411,62.5795,15937.0
2023-10-30 11:25:00,65.2,65.34,65.15,65.32,31425.0,62.5795,62.7139,62.5315,62.6947,31425.0
2023-10-30 11:30:00,65.35,65.45,65.3,65.42,31837.0,62.7235,62.8194,62.6755,62.7906,31837.0
2023-10-30 11:35:00,65.42,65.5,65.38,65.44,49310.0,62.7906,62.8674,62.7523,62.8098,49310.0
2023-10-30 11:40:00,65.43,65.45,65.36,65.45,17925.0,62.8002,62.8194,62.7331,62.8194,17925.0
2023-10-30 11:45:00,65.45,65.5,65.38,65.43,31205.0,62.8194,62.8674,62.7523,62.8002,31205.0
2023-10-30 11:50:00,65.42,65.47,65.4,65.46,27842.0,62.7906,62.8386,62.7715,62.829,27842.0
2023-10-30 11:55:00,65.48,65.54,65.47,65.52,19768.0,62.8482,62.9058,62.8386,62.8866,19768.0
2023-10-30 12:00:00,65.52,65.59,65.48,65.57,19979.0,62.8866,62.9538,62.8482,62.9346,19979.0
2023-10-30 12:05:00,65.57,65.66,65.49,65.64,28713.0,62.9346,63.021,62.8578,63.0018,28713.0
2023-10-30 12:10:00,65.65,65.71,65.64,65.68,16067.0,63.0114,63.069,63.0018,63.0402,16067.0
2023-10-30 12:15:00,65.67,65.69,65.63,65.67,21341.0,63.0306,63.0498,62.9922,63.0306,21341.0
2023-10-30 12:20:00,65.68,65.71,65.62,65.7,24319.0,63.0402,63.069,62.9826,63.0594,24319.0
2023-10-30 12:25:00,65.69,65.69,65.54,65.55,24199.0,63.0498,63.0498,62.9058,62.9154,24199.0
2023-10-30 12:30:00,65.54,65.65,65.53,65.55,34994.0,62.9058,63.0114,62.8962,62.9154,34994.0
2023-10-30 12:35:00,65.55,65.67,65.54,65.58,12238.0,62.9154,63.0306,62.9058,62.9442,12238.0
2023-10-30 12:40:00,65.58,65.58,65.49,65.49,9815.0,62.9442,62.9442,62.8578,62.8578,9815.0
2023-10-30 12:45:00,65.49,65.52,65.44,65.5,12306.0,62.8578,62.8866,62.8098,62.8674,12306.0
2023-10-30 12:50:00,65.5,65.53,65.45,65.46,17083.0,62.8674,62.8962,62.8194,62.829,17083.0
2023-10-30 12:55:00,65.46,65.58,65.46,65.57,17346.0,62.829,62.9442,62.829,62.9346,17346.0
2023-10-30 13:00:00,65.59,65.6,65.54,65.57,16036.0,62.9538,62.9634,62.9058,62.9346,16036.0
2023-10-30 13:05:00,65.58,65.66,65.56,65.66,11960.0,62.9442,63.021,62.925,63.021,11960.0
2023-10-30 13:10:00,65.66,65.67,65.62,65.64,16472.0,63.021,63.0306,62.9826,63.0018,16472.0
2023-10-30 13:15:00,65.64,65.68,65.6,65.61,20057.0,63.0018,63.0402,62.9634,62.973,20057.0
2023-10-30 13:20:00,65.61,65.71,65.6,65.66,18830.0,62.973,63.069,62.9634,63.021,18830.0
2023-10-30 13:25:00,65.64,65.81,65.64,65.77,35016.0,63.0018,63.165,63.0018,63.1266,35016.0
2023-10-30 13:30:00,65.77,65.81,65.68,65.7,18829.0,63.1266,63.165,63.0402,63.0594,18829.0
2023-10-30 13:35:00,65.7,65.77,65.67,65.74,16379.0,63.0594,63.1266,63.0306,63.0978,16379.0
2023-10-30 13:40:00,65.75,65.75,65.69,65.7,17703.0,63.1074,63.1074,63.0498,63.0594,17703.0
2023-10-30 13:45:00,65.71,65.73,65.65,65.73,9620.0,63.069,63.0882,63.0114,63.0882,9620.0
2023-10-30 13:50:00,65.73,65.8,65.72,65.73,30677.0,63.0882,63.1554,63.0786,63.0882,30677.0
2023-10-30 13:55:00,65.72,65.75,65.69,65.73,10192.0,63.0786,63.1074,63.0498,63.0882,10192.0
2023-10-30 14:00:00,65.74,65.75,65.68,65.73,13912.0,63.0978,63.1074,63.0402,63.0882,13912.0
2023-10-30 14:05:00,65.73,65.75,65.67,65.74,12530.0,63.0882,63.1074,63.0306,63.0978,12530.0
2023-10-30 14:10:00,65.75,65.8,65.72,65.72,21274.0,63.1074,63.1554,63.0786,63.0786,21274.0
2023-10-30 14:15:00,65.71,65.75,65.7,65.72,16975.0,63.069,63.1074,63.0594,63.0786,16975.0
2023-10-30 14:20:00,65.72,65.75,65.7,65.72,84067.0,63.0786,63.1074,63.0594,63.0786,84067.0
2023-10-30 14:25:00,65.72,65.72,65.63,65.68,34942.0,63.0786,63.0786,62.9922,63.0402,34942.0
2023-10-30 14:30:00,65.69,65.75,65.67,65.71,29645.0,63.0498,63.1074,63.0306,63.069,29645.0
2023-10-30 14:35:00,65.71,65.83,65.71,65.77,46144.0,63.069,63.1842,63.069,63.1266,46144.0
2023-10-30 14:40:00,65.78,65.79,65.72,65.72,20669.0,63.1362,63.1458,63.0786,63.0786,20669.0
2023-10-30 14:45:00,65.73,65.82,65.72,65.8,36989.0,63.0882,63.1746,63.0786,63.1554,36989.0
2023-10-30 14:50:00,65.8,65.83,65.74,65.75,31369.0,63.1554,63.1842,63.0978,63.1074,31369.0
2023-10-30 14:55:00,65.75,65.77,65.71,65.77,32245.0,63.1074,63.1266,63.069,63.1266,32245.0
2023-10-30 15:00:00,65.77,65.78,65.67,65.74,32606.0,63.1266,63.1362,63.0306,63.0978,32606.0
2023-10-30 15:05:00,65.73,65.82,65.71,65.8,32719.0,63.0882,63.1746,63.069,63.1554,32719.0
2023-10-30 15:10:00,65.81,65.85,65.78,65.83,30192.0,63.165,63.2034,63.1362,63.1842,30192.0
2023-10-30 15:15:00,65.84,65.88,65.8,65.87,25489.0,63.1938,63.2322,63.1554,63.2226,25489.0
2023-10-30 15:20:00,65.86,65.9,65.79,65.8,41102.0,63.213,63.2514,63.1458,63.1554,41102.0
2023-10-30 15:25:00,65.8,65.81,65.7,65.73,103958.0,63.1554,63.165,63.0594,63.0882,103958.0
2023-10-30 15:30:00,65.73,65.74,65.62,65.64,28991.0,63.0882,63.0978,62.9826,63.0018,28991.0
2023-10-30 15:35:00,65.63,65.71,65.59,65.65,44781.0,62.9922,63.069,62.9538,63.0114,44781.0
2023-10-30 15:40:00,65.64,65.66,65.56,65.63,55194.0,63.0018,63.021,62.925,62.9922,55194.0
2023-10-30 15:45:00,65.63,65.63,65.54,65.56,55018.0,62.9922,62.9922,62.9058,62.925,55018.0
2023-10-30 15:50:00,65.56,65.63,65.5,65.55,124566.0,62.925,62.9922,62.8674,62.9154,124566.0
2023-10-30 15:55:00,65.55,65.58,65.46,65.54,230193.0,62.9154,62.9442,62.829,62.9058,230193.0
2023-10-31 09:30:00,66.18,66.19,64.76,64.91,114775.0,63.5201,63.5297,62.1572,62.3011,114775.0
2023-10-31 09:35:00,64.89,65.16,64.53,64.58,26313.0,62.282,62.5411,61.9364,61.9844,26313.0
2023-10-31 09:40:00,64.58,65.3,64.28,65.2,38506.0,61.9844,62.6755,61.6965,62.5795,38506.0
2023-10-31 09:45:00,65.17,65.21,64.74,65.07,47576.0,62.5507,62.5891,62.138,62.4547,47576.0
2023-10-31 09:50:00,65.1,65.15,64.77,65.05,39674.0,62.4835,62.5315,62.1668,62.4355,39674.0
2023-10-31 09:55:00,65.06,65.07,64.78,64.94,31529.0,62.4451,62.4547,62.1764,62.3299,31529.0
2023-10-31 10:00:00,64.91,65.09,64.81,64.94,40790.0,62.3011,62.4739,62.2052,62.3299,40790.0
2023-10-31 10:05:00,64.94,65.13,64.88,65.06,39639.0,62.3299,62.5123,62.2724,62.4451,39639.0
2023-10-31 10:10:00,65.06,65.27,65.05,65.09,35851.0,62.4451,62.6467,62.4355,62.4739,35851.0
2023-10-31 10:15:00,65.1,65.17,65.01,65.03,32934.0,62.4835,62.5507,62.3971,62.4163,32934.0
2023-10-31 10:20:00,65.03,65.04,64.77,64.88,39858.0,62.4163,62.4259,62.1668,62.2724,39858.0
2023-10-31 10:25:00,64.88,65.06,64.88,64.98,31569.0,62.2724,62.4451,62.2724,62.3683,31569.0
2023-10-31 10:30:00,65.0,65.46,65.0,65.27,83633.0,62.3875,62.829,62.3875,62.6467,83633.0
2023-10-31 10:35:00,65.29,65.71,65.29,65.44,117855.0,62.6659,63.069,62.6659,62.8098,117855.0
2023-10-31 10:40:00,65.44,65.59,65.39,65.56,38037.0,62.8098,62.9538,62.7619,62.925,38037.0
2023-10-31 10:45:00,65.56,65.69,65.5,65.67,32323.0,62.925,63.0498,62.8674,63.0306,32323.0
2023-10-31 10:50:00,65.68,65.93,65.66,65.89,27845.0,63.0402,63.2802,63.021,63.2418,27845.0
2023-10-31 10:55:00,65.9,66.11,65.86,66.06,129400.0,63.2514,63.4529,63.213,63.4049,129400.0
2023-10-31 11:00:00,66.08,66.12,65.96,66.04,28983.0,63.4241,63.4625,63.3089,63.3857,28983.0
2023-10-31 11:05:00,66.03,66.26,65.99,66.19,29540.0,63.3761,63.5969,63.3377,63.5297,29540.0
2023-10-31 11:10:00,66.21,66.26,66.15,66.2,22721.0,63.5489,63.5969,63.4913,63.5393,22721.0
2023-10-31 11:15:00,66.2,66.25,66.11,66.25,30837.0,63.5393,63.5873,63.4529,63.5873,30837.0
2023-10-31 11:20:00,66.24,66.26,66.16,66.19,35231.0,63.5777,63.5969,63.5009,63.5297,35231.0
2023-10-31 11:25:00,66.2,66.43,66.19,66.34,36218.0,63.5393,63.7601,63.5297,63.6737,36218.0
2023-10-31 11:30:00,66.35,66.38,66.26,66.32,72412.0,63.6833,63.7121,63.5969,63.6545,72412.0
2023-10-31 11:35:00,66.32,66.33,65.96,66.15,35004.0,63.6545,63.6641,63.3089,63.4913,35004.0
2023-10-31 11:40:00,66.14,66.18,66.08,66.18,21228.0,63.4817,63.5201,63.4241,63.5201,21228.0
2023-10-31 11:45:00,66.18,66.27,66.16,66.25,21227.0,63.5201,63.6065,63.5009,63.5873,21227.0
2023-10-31 11:50:00,66.26,66.27,66.18,66.23,14129.0,63.5969,63.6065,63.5201,63.5681,14129.0
2023-10-31 11:55:00,66.23,66.45,66.22,66.42,22756.0,63.5681,63.7793,63.5585,63.7505,22756.0
2023-10-31 12:00:00,66.43,66.49,66.38,66.39,22418.0,63.7601,63.8176,63.7121,63.7217,22418.0
2023-10-31 12:05:00,66.39,66.39,66.3,66.34,27055.0,63.7217,63.7217,63.6353,63.6737,27055.0
2023-10-31 12:10:00,66.34,66.38,66.02,66.04,28785.0,63.6737,63.7121,63.3665,63.3857,28785.0
2023-10-31 12:15:00,66.04,66.17,66.0,66.12,34448.0,63.3857,63.5105,63.3473,63.4625,34448.0
2023-10-31 12:20:00,66.12,66.35,66.11,66.34,16954.0,63.4625,63.6833,63.4529,63.6737,16954.0
2023-10-31 12:25:00,66.34,66.54,66.34,66.47,31228.0,63.6737,63.8656,63.6737,63.7984,31228.0
2023-10-31 12:30:00,66.47,66.62,66.46,66.61,18946.0,63.7984,63.9424,63.7888,63.9328,18946.0
2023-10-31 12:35:00,66.6,66.61,66.5,66.58,24915.0,63.9232,63.9328,63.8272,63.904,24915.0
2023-10-31 12:40:00,66.58,66.76,66.57,66.74,73522.0,63.904,64.0768,63.8944,64.0576,73522.0
2023-10-31 12:45:00,66.75,66.79,66.48,66.63,87463.0,64.0672,64.1056,63.808,63.952,87463.0
2023-10-31 12:50:00,66.61,66.68,66.56,66.66,20939.0,63.9328,64.0,63.8848,63.9808,20939.0
2023-10-31 12:55:00,66.66,66.78,66.66,66.76,37749.0,63.9808,64.096,63.9808,64.0768,37749.0
2023-10-31 13:00:00,66.76,66.93,66.76,66.92,28843.0,64.0768,64.24,64.0768,64.2304,28843.0
2023-10-31 13:05:00,66.94,66.95,66.82,66.92,28605.0,64.2496,64.2592,64.1344,64.2304,28605.0
2023-10-31 13:10:00,66.91,66.94,66.83,66.94,26338.0,64.2208,64.2496,64.144,64.2496,26338.0
2023-10-31 13:15:00,66.94,67.01,66.87,66.93,34830.0,64.2496,64.3167,64.1824,64.24,34830.0
2023-10-31 13:20:00,66.94,67.0,66.9,67.0,27704.0,64.2496,64.3071,64.2112,64.3071,27704.0
2023-10-31 13:25:00,66.99,67.02,66.92,66.97,67731.0,64.2975,64.3263,64.2304,64.2784,67731.0
2023-10-31 13:30:00,66.97,67.0,66.85,66.87,18655.0,64.2784,64.3071,64.1632,64.1824,18655.0
2023-10-31 13:35:00,66.86,66.88,66.74,66.85,23172.0,64.1728,64.192,64.0576,64.1632,23172.0
2023-10-31 13:40:00,66.85,66.96,66.83,66.94,20870.0,64.1632,64.2688,64.144,64.2496,20870.0
2023-10-31 13:45:00,66.95,67.01,66.95,67.0,24400.0,64.2592,64.3167,64.2592,64.3071,24400.0
2023-10-31 13:50:00,67.0,67.0,66.96,67.0,15256.0,64.3071,64.3071,64.2688,64.3071,15256.0
2023-10-31 13:55:00,67.0,67.03,66.95,67.02,58523.0,64.3071,64.3359,64.2592,64.3263,58523.0
2023-10-31 14:00:00,67.03,67.07,66.97,67.03,62745.0,64.3359,64.3743,64.2784,64.3359,62745.0
2023-10-31 14:05:00,67.02,67.04,66.98,67.03,23592.0,64.3263,64.3455,64.2879,64.3359,23592.0
2023-10-31 14:10:00,67.03,67.09,67.01,67.04,25601.0,64.3359,64.3935,64.3167,64.3455,25601.0
2023-10-31 14:15:00,67.04,67.08,66.99,67.03,32012.0,64.3455,64.3839,64.2975,64.3359,32012.0
2023-10-31 14:20:00,67.03,67.04,66.75,66.78,76972.0,64.3359,64.3455,64.0672,64.096,76972.0
2023-10-31 14:25:00,66.78,66.88,66.76,66.85,24967.0,64.096,64.192,64.0768,64.1632,24967.0
2023-10-31 14:30:00,66.84,66.84,66.75,66.77,21945.0,64.1536,64.1536,64.0672,64.0864,21945.0
2023-10-31 14:35:00,66.77,66.8,66.67,66.69,22445.0,64.0864,64.1152,63.9904,64.0096,22445.0
2023-10-31 14:40:00,66.69,66.82,66.64,66.8,25589.0,64.0096,64.1344,63.9616,64.1152,25589.0
2023-10-31 14:45:00,66.8,66.88,66.8,66.87,16063.0,64.1152,64.192,64.1152,64.1824,16063.0
2023-10-31 14:50:00,66.88,66.94,66.87,66.9,14410.0,64.192,64.2496,64.1824,64.2112,14410.0
2023-10-31 14:55:00,66.91,66.98,66.91,66.92,19470.0,64.2208,64.2879,64.2208,64.2304,19470.0
2023-10-31 15:00:00,66.92,66.95,66.84,66.86,17006.0,64.2304,64.2592,64.1536,64.1728,17006.0
2023-10-31 15:05:00,66.86,66.88,66.83,66.87,14974.0,64.1728,64.192,64.144,64.1824,14974.0
2023-10-31 15:10:00,66.87,66.88,66.82,66.83,19031.0,64.1824,64.192,64.1344,64.144,19031.0
2023-10-31 15:15:00,66.83,66.89,66.8,66.88,15422.0,64.144,64.2016,64.1152,64.192,15422.0
2023-10-31 15:20:00,66.87,66.87,66.75,66.81,22932.0,64.1824,64.1824,64.0672,64.1248,22932.0
2023-10-31 15:25:00,66.81,66.83,66.73,66.83,23257.0,64.1248,64.144,64.048,64.144,23257.0
2023-10-31 15:30:00,66.83,66.83,66.68,66.72,43236.0,64.144,64.144,64.0,64.0384,43236.0
2023-10-31 15:35:00,66.71,66.71,66.52,66.53,43517.0,64.0288,64.0288,63.8464,63.856,43517.0
2023-10-31 15:40:00,66.53,66.54,66.46,66.52,42983.0,63.856,63.8656,63.7888,63.8464,42983.0
2023-10-31 15:45:00,66.51,66.62,66.47,66.61,68715.0,63.8368,63.9424,63.7984,63.9328,68715.0
2023-10-31 15:50:00,66.61,66.62,66.33,66.39,133717.0,63.9328,63.9424,63.6641,63.7217,133717.0
2023-10-31 15:55:00,66.39,66.56,66.38,66.47,290129.0,63.7217,63.8848,63.7121,63.7984,290129.0
2023-11-01 09:30:00,66.36,66.39,65.79,65.86,38119.0,63.6929,63.7217,63.1458,63.213,38119.0
2023-11-01 09:35:00,65.92,66.21,65.92,66.01,13161.0,63.2706,63.5489,63.2706,63.3569,13161.0
2023-11-01 09:40:00,66.0,66.07,65.72,65.73,8061.0,63.3473,63.4145,63.0786,63.0882,8061.0
2023-11-01 09:45:00,65.73,66.12,65.73,65.99,16847.0,63.0882,63.4625,63.0882,63.3377,16847.0
2023-11-01 09:50:00,66.01,66.01,65.74,65.76,14666.0,63.3569,63.3569,63.0978,63.117,14666.0
2023-11-01 09:55:00,65.76,65.95,65.69,65.95,51214.0,63.117,63.2993,63.0498,63.2993,51214.0
2023-11-01 10:00:00,65.95,66.03,65.53,65.57,36953.0,63.2993,63.3761,62.8962,62.9346,36953.0
2023-11-01 10:05:00,65.56,65.83,65.47,65.78,52343.0,62.925,63.1842,62.8386,63.1362,52343.0
2023-11-01 10:10:00,65.78,65.91,65.74,65.91,14514.0,63.1362,63.261,63.0978,63.261,14514.0
2023-11-01 10:15:00,65.91,65.92,65.78,65.8,24261.0,63.261,63.2706,63.1362,63.1554,24261.0
2023-11-01 10:20:00,65.83,65.98,65.79,65.98,14153.0,63.1842,63.3281,63.1458,63.3281,14153.0
2023-11-01 10:25:00,65.96,65.96,65.84,65.89,10411.0,63.3089,63.3089,63.1938,63.2418,10411.0
2023-11-01 10:30:00,65.91,65.93,65.81,65.92,16510.0,63.261,63.2802,63.165,63.2706,16510.0
2023-11-01 10:35:00,65.93,66.0,65.81,65.92,24919.0,63.2802,63.3473,63.165,63.2706,24919.0
2023-11-01 10:40:00,65.93,66.06,65.93,66.0,31780.0,63.2802,63.4049,63.2802,63.3473,31780.0
2023-11-01 10:45:00,66.01,66.1,65.9,65.97,19689.0,63.3569,63.4433,63.2514,63.3185,19689.0
2023-11-01 10:50:00,65.96,66.07,65.95,65.99,17432.0,63.3089,63.4145,63.2993,63.3377,17432.0
2023-11-01 10:55:00,65.97,66.08,65.94,66.08,14118.0,63.3185,63.4241,63.2897,63.4241,14118.0
2023-11-01 11:00:00,66.07,66.11,66.0,66.05,15577.0,63.4145,63.4529,63.3473,63.3953,15577.0
2023-11-01 11:05:00,66.04,66.11,65.99,66.11,15661.0,63.3857,63.4529,63.3377,63.4529,15661.0
2023-11-01 11:10:00,66.1,66.11,65.95,66.0,15844.0,63.4433,63.4529,63.2993,63.3473,15844.0
2023-11-01 11:15:00,66.0,66.04,65.95,66.0,24952.0,63.3473,63.3857,63.2993,63.3473,24952.0
2023-11-01 11:20:00,66.01,66.04,65.98,66.04,12427.0,63.3569,63.3857,63.3281,63.3857,12427.0
2023-11-01 11:25:00,66.04,66.05,65.94,65.97,18105.0,63.3857,63.3953,63.2897,63.3185,18105.0
2023-11-01 11:30:00,65.97,66.11,65.97,66.1,16135.0,63.3185,63.4529,63.3185,63.4433,16135.0
2023-11-01 11:35:00,66.1,66.11,66.04,66.09,12278.0,63.4433,63.4529,63.3857,63.4337,12278.0
2023-11-01 11:40:00,66.1,66.14,66.07,66.09,9310.0,63.4433,63.4817,63.4145,63.4337,9310.0
2023-11-01 11:45:00,66.09,66.22,66.08,66.22,10151.0,63.4337,63.5585,63.4241,63.5585,10151.0
2023-11-01 11:50:00,66.22,66.23,66.15,66.17,6389.0,63.5585,63.5681,63.4913,63.5105,6389.0
2023-11-01 11:55:00,66.18,66.27,66.13,66.2,18510.0,63.5201,63.6065,63.4721,63.5393,18510.0
2023-11-01 12:00:00,66.21,66.26,66.15,66.25,13874.0,63.5489,63.5969,63.4913,63.5873,13874.0
2023-11-01 12:05:00,66.25,66.28,66.1,66.12,13087.0,63.5873,63.6161,63.4433,63.4625,13087.0
2023-11-01 12:10:00,66.13,66.14,65.99,65.99,7545.0,63.4721,63.4817,63.3377,63.3377,7545.0
2023-11-01 12:15:00,65.99,66.11,65.98,66.07,23094.0,63.3377,63.4529,63.3281,63.4145,23094.0
2023-11-01 12:20:00,66.08,66.1,66.05,66.05,13068.0,63.4241,63.4433,63.3953,63.3953,13068.0
2023-11-01 12:25:00,66.06,66.09,65.98,66.09,20679.0,63.4049,63.4337,63.3281,63.4337,20679.0
2023-11-01 12:30:00,66.09,66.1,66.05,66.06,10511.0,63.4337,63.4433,63.3953,63.4049,10511.0
2023-11-01 12:35:00,66.06,66.06,66.01,66.01,13448.0,63.4049,63.4049,63.3569,63.3569,13448.0
2023-11-01 12:40:00,66.01,66.04,65.98,66.01,14323.0,63.3569,63.3857,63.3281,63.3569,14323.0
2023-11-01 12:45:00,66.0,66.05,66.0,66.02,9710.0,63.3473,63.3953,63.3473,63.3665,9710.0
2023-11-01 12:50:00,66.01,66.04,65.99,66.02,10211.0,63.3569,63.3857,63.3377,63.3665,10211.0
2023-11-01 12:55:00,66.04,66.07,66.0,66.03,12284.0,63.3857,63.4145,63.3473,63.3761,12284.0
2023-11-01 13:00:00,66.01,66.04,65.98,65.98,14999.0,63.3569,63.3857,63.3281,63.3281,14999.0
2023-11-01 13:05:00,65.98,66.0,65.95,65.99,15906.0,63.3281,63.3473,63.2993,63.3377,15906.0
2023-11-01 13:10:00,66.0,66.12,65.99,66.07,16545.0,63.3473,63.4625,63.3377,63.4145,16545.0
2023-11-01 13:15:00,66.08,66.08,66.03,66.06,21401.0,63.4241,63.4241,63.3761,63.4049,21401.0
2023-11-01 13:20:00,66.06,66.08,65.91,65.93,22509.0,63.4049,63.4241,63.261,63.2802,22509.0
2023-11-01 13:25:00,65.93,65.96,65.9,65.96,13627.0,63.2802,63.3089,63.2514,63.3089,13627.0
2023-11-01 13:30:00,65.97,65.99,65.92,65.94,17120.0,63.3185,63.3377,63.2706,63.2897,17120.0
2023-11-01 13:35:00,65.94,65.99,65.89,65.98,15566.0,63.2897,63.3377,63.2418,63.3281,15566.0
2023-11-01 13:40:00,65.98,66.03,65.95,66.02,18276.0,63.3281,63.3761,63.2993,63.3665,18276.0
2023-11-01 13:45:00,66.02,66.04,65.94,65.98,14949.0,63.3665,63.3857,63.2897,63.3281,14949.0
2023-11-01 13:50:00,65.98,66.05,65.97,66.03,13071.0,63.3281,63.3953,63.3185,63.3761,13071.0
2023-11-01 13:55:00,66.04,66.12,66.03,66.12,8683.0,63.3857,63.4625,63.3761,63.4625,8683.0
2023-11-01 14:00:00,66.11,66.14,65.93,66.04,57202.0,63.4529,63.4817,63.2802,63.3857,57202.0
2023-11-01 14:05:00,66.03,66.09,66.02,66.09,26906.0,63.3761,63.4337,63.3665,63.4337,26906.0
2023-11-01 14:10:00,66.09,66.11,66.02,66.06,22188.0,63.4337,63.4529,63.3665,63.4049,22188.0
2023-11-01 14:15:00,66.05,66.07,65.98,66.07,25433.0,63.3953,63.4145,63.3281,63.4145,25433.0
2023-11-01 14:20:00,66.07,66.11,66.03,66.11,25976.0,63.4145,63.4529,63.3761,63.4529,25976.0
2023-11-01 14:25:00,66.11,66.18,66.05,66.18,13819.0,63.4529,63.5201,63.3953,63.5201,13819.0
2023-11-01 14:30:00,66.19,66.24,66.11,66.13,27865.0,63.5297,63.5777,63.4529,63.4721,27865.0
2023-11-01 14:35:00,66.14,66.23,66.03,66.08,33269.0,63.4817,63.5681,63.3761,63.4241,33269.0
2023-11-01 14:40:00,66.07,66.08,65.9,65.94,44303.0,63.4145,63.4241,63.2514,63.2897,44303.0
2023-11-01 14:45:00,65.94,66.09,65.92,66.03,34135.0,63.2897,63.4337,63.2706,63.3761,34135.0
2023-11-01 14:50:00,66.03,66.15,66.01,66.13,21966.0,63.3761,63.4913,63.3569,63.4721,21966.0
2023-11-01 14:55:00,66.11,66.17,66.05,66.15,24245.0,63.4529,63.5105,63.3953,63.4913,24245.0
2023-11-01 15:00:00,66.14,66.33,66.14,66.2,46267.0,63.4817,63.6641,63.4817,63.5393,46267.0
2023-11-01 15:05:00,66.2,66.2,66.13,66.16,26101.0,63.5393,63.5393,63.4721,63.5009,26101.0
2023-11-01 15:10:00,66.15,66.26,66.15,66.18,35282.0,63.4913,63.5969,63.4913,63.5201,35282.0
2023-11-01 15:15:00,66.18,66.28,66.16,66.17,43987.0,63.5201,63.6161,63.5009,63.5105,43987.0
2023-11-01 15:20:00,66.16,66.24,66.13,66.18,34250.0,63.5009,63.5777,63.4721,63.5201,34250.0
2023-11-01 15:25:00,66.19,66.23,66.09,66.15,31398.0,63.5297,63.5681,63.4337,63.4913,31398.0
2023-11-01 15:30:00,66.16,66.16,66.03,66.06,80438.0,63.5009,63.5009,63.3761,63.4049,80438.0
2023-11-01 15:35:00,66.06,66.09,66.0,66.0,106432.0,63.4049,63.4337,63.3473,63.3473,106432.0
2023-11-01 15:40:00,66.0,66.1,65.95,66.01,69997.0,63.3473,63.4433,63.2993,63.3569,69997.0
2023-11-01 15:45:00,66.0,66.02,65.91,65.93,73283.0,63.3473,63.3665,63.261,63.2802,73283.0
2023-11-01 15:50:00,65.94,65.95,65.72,65.77,254855.0,63.2897,63.2993,63.0786,63.1266,254855.0
2023-11-01 15:55:00,65.76,65.78,65.61,65.67,408165.0,63.117,63.1362,62.973,63.0306,408165.0
2023-11-02 09:30:00,66.12,66.77,66.12,66.26,77436.0,63.4625,64.0864,63.4625,63.5969,77436.0
2023-11-02 09:35:00,66.33,66.33,65.74,65.82,24668.0,63.6641,63.6641,63.0978,63.1746,24668.0
2023-11-02 09:40:00,65.78,66.09,65.42,65.48,74826.0,63.1362,63.4337,62.7906,62.8482,74826.0
2023-11-02 09:45:00,65.5,65.95,65.5,65.85,32299.0,62.8674,63.2993,62.8674,63.2034,32299.0
2023-11-02 09:50:00,65.86,66.27,65.86,66.23,22754.0,63.213,63.6065,63.213,63.5681,22754.0
2023-11-02 09:55:00,66.23,66.28,66.03,66.06,17480.0,63.5681,63.6161,63.3761,63.4049,17480.0
2023-11-02 10:00:00,66.07,66.34,66.07,66.29,14247.0,63.4145,63.6737,63.4145,63.6257,14247.0
2023-11-02 10:05:00,66.3,66.35,66.15,66.25,13433.0,63.6353,63.6833,63.4913,63.5873,13433.0
2023-11-02 10:10:00,66.25,66.36,66.2,66.25,12744.0,63.5873,63.6929,63.5393,63.5873,12744.0
2023-11-02 10:15:00,66.28,66.31,66.04,66.05,11416.0,63.6161,63.6449,63.3857,63.3953,11416.0
2023-11-02 10:20:00,66.05,66.07,65.91,65.92,38759.0,63.3953,63.4145,63.261,63.2706,38759.0
2023-11-02 10:25:00,65.9,65.95,65.86,65.9,13580.0,63.2514,63.2993,63.213,63.2514,13580.0
2023-11-02 10:30:00,65.93,66.1,65.9,66.09,30077.0,63.2802,63.4433,63.2514,63.4337,30077.0
2023-11-02 10:35:00,66.1,66.17,65.95,66.02,19685.0,63.4433,63.5105,63.2993,63.3665,19685.0
2023-11-02 10:40:00,66.04,66.1,66.03,66.05,9217.0,63.3857,63.4433,63.3761,63.3953,9217.0
2023-11-02 10:45:00,66.05,66.06,65.93,66.0,13630.0,63.3953,63.4049,63.2802,63.3473,13630.0
2023-11-02 10:50:00,65.99,65.99,65.89,65.99,17630.0,63.3377,63.3377,63.2418,63.3377,17630.0
2023-11-02 10:55:00,66.0,66.04,65.93,66.01,14412.0,63.3473,63.3857,63.2802,63.3569,14412.0
2023-11-02 11:00:00,66.01,66.15,66.01,66.09,14315.0,63.3569,63.4913,63.3569,63.4337,14315.0
2023-11-02 11:05:00,66.09,66.13,66.02,66.04,14929.0,63.4337,63.4721,63.3665,63.3857,14929.0
2023-11-02 11:10:00,66.04,66.08,66.0,66.02,11980.0,63.3857,63.4241,63.3473,63.3665,11980.0
2023-11-02 11:15:00,66.0,66.0,65.83,65.85,17155.0,63.3473,63.3473,63.1842,63.2034,17155.0
2023-11-02 11:20:00,65.86,65.91,65.84,65.9,19184.0,63.213,63.261,63.1938,63.2514,19184.0
2023-11-02 11:25:00,65.9,65.91,65.77,65.77,12103.0,63.2514,63.261,63.1266,63.1266,12103.0
2023-11-02 11:30:00,65.77,65.96,65.74,65.92,29803.0,63.1266,63.3089,63.0978,63.2706,29803.0
2023-11-02 11:35:00,65.89,65.92,65.89,65.89,12631.0,63.2418,63.2706,63.2418,63.2418,12631.0
2023-11-02 11:40:00,65.89,65.93,65.78,65.79,20049.0,63.2418,63.2802,63.1362,63.1458,20049.0
2023-11-02 11:45:00,65.81,65.82,65.64,65.69,36366.0,63.165,63.1746,63.0018,63.0498,36366.0
2023-11-02 11:50:00,65.7,65.79,65.62,65.7,13798.0,63.0594,63.1458,62.9826,63.0594,13798.0
2023-11-02 11:55:00,65.71,65.77,65.64,65.65,20974.0,63.069,63.1266,63.0018,63.0114,20974.0
2023-11-02 12:00:00,65.62,65.76,65.61,65.69,16841.0,62.9826,63.117,62.973,63.0498,16841.0
2023-11-02 12:05:00,65.69,65.78,65.67,65.78,8768.0,63.0498,63.1362,63.0306,63.1362,8768.0
2023-11-02 12:10:00,65.67,65.67,65.48,65.52,22802.0,63.0306,63.0306,62.8482,62.8866,22802.0
2023-11-02 12:15:00,65.52,65.61,65.51,65.58,17314.0,62.8866,62.973,62.877,62.9442,17314.0
2023-11-02 12:20:00,65.58,65.59,65.49,65.49,11152.0,62.9442,62.9538,62.8578,62.8578,11152.0
2023-11-02 12:25:00,65.47,65.51,65.42,65.46,10055.0,62.8386,62.877,62.7906,62.829,10055.0
2023-11-02 12:30:00,65.48,65.54,65.47,65.5,20452.0,62.8482,62.9058,62.8386,62.8674,20452.0
2023-11-02 12:35:00,65.52,65.54,65.43,65.45,35052.0,62.8866,62.9058,62.8002,62.8194,35052.0
2023-11-02 12:40:00,65.47,65.49,65.41,65.47,17818.0,62.8386,62.8578,62.7811,62.8386,17818.0
2023-11-02 12:45:00,65.48,65.65,65.46,65.63,46974.0,62.8482,63.0114,62.829,62.9922,46974.0
2023-11-02 12:50:00,65.62,65.66,65.52,65.54,28662.0,62.9826,63.021,62.8866,62.9058,28662.0
2023-11-02 12:55:00,65.53,65.53,65.39,65.41,13016.0,62.8962,62.8962,62.7619,62.7811,13016.0
2023-11-02 13:00:00,65.42,65.58,65.42,65.52,12515.0,62.7906,62.9442,62.7906,62.8866,12515.0
2023-11-02 13:05:00,65.53,65.61,65.52,65.58,9637.0,62.8962,62.973,62.8866,62.9442,9637.0
2023-11-02 13:10:00,65.57,65.6,65.52,65.55,9543.0,62.9346,62.9634,62.8866,62.9154,9543.0
2023-11-02 13:15:00,65.55,65.55,65.48,65.48,11709.0,62.9154,62.9154,62.8482,62.8482,11709.0
2023-11-02 13:20:00,65.46,65.46,65.38,65.38,5506.0,62.829,62.829,62.7523,62.7523,5506.0
2023-11-02 13:25:00,65.37,65.42,65.34,65.37,11691.0,62.7427,62.7906,62.7139,62.7427,11691.0
2023-11-02 13:30:00,65.37,65.46,65.36,65.38,14625.0,62.7427,62.829,62.7331,62.7523,14625.0
2023-11-02 13:35:00,65.37,65.38,65.3,65.32,17307.0,62.7427,62.7523,62.6755,62.6947,17307.0
2023-11-02 13:40:00,65.32,65.34,65.25,65.26,19339.0,62.6947,62.7139,62.6275,62.6371,19339.0
2023-11-02 13:45:00,65.26,65.32,65.24,65.28,27177.0,62.6371,62.6947,62.6179,62.6563,27177.0
2023-11-02 13:50:00,65.28,65.32,65.24,65.26,24799.0,62.6563,62.6947,62.6179,62.6371,24799.0
2023-11-02 13:55:00,65.27,65.43,65.27,65.35,16895.0,62.6467,62.8002,62.6467,62.7235,16895.0
2023-11-02 14:00:00,65.35,65.38,65.3,65.35,13704.0,62.7235,62.7523,62.6755,62.7235,13704.0
2023-11-02 14:05:00,65.36,65.36,65.29,65.32,14764.0,62.7331,62.7331,62.6659,62.6947,14764.0
2023-11-02 14:10:00,65.31,65.33,65.21,65.22,14189.0,62.6851,62.7043,62.5891,62.5987,14189.0
2023-11-02 14:15:00,65.21,65.34,65.19,65.33,26589.0,62.5891,62.7139,62.5699,62.7043,26589.0
2023-11-02 14:20:00,65.35,65.35,65.3,65.33,19667.0,62.7235,62.7235,62.6755,62.7043,19667.0
2023-11-02 14:25:00,65.32,65.44,65.28,65.41,75372.0,62.6947,62.8098,62.6563,62.7811,75372.0
2023-11-02 14:30:00,65.42,65.44,65.38,65.43,22848.0,62.7906,62.8098,62.7523,62.8002,22848.0
2023-11-02 14:35:00,65.44,65.55,65.44,65.53,24798.0,62.8098,62.9154,62.8098,62.8962,24798.0
2023-11-02 14:40:00,65.53,65.6,65.52,65.56,21489.0,62.8962,62.9634,62.8866,62.925,21489.0
2023-11-02 14:45:00,65.56,65.61,65.52,65.54,19575.0,62.925,62.973,62.8866,62.9058,19575.0
2023-11-02 14:50:00,65.55,65.59,65.5,65.5,12971.0,62.9154,62.9538,62.8674,62.8674,12971.0
2023-11-02 14:55:00,65.49,65.5,65.37,65.4,15503.0,62.8578,62.8674,62.7427,62.7715,15503.0
2023-11-02 15:00:00,65.39,65.46,65.37,65.45,14478.0,62.7619,62.829,62.7427,62.8194,14478.0
2023-11-02 15:05:00,65.45,65.48,65.44,65.48,16075.0,62.8194,62.8482,62.8098,62.8482,16075.0
2023-11-02 15:10:00,65.47,65.55,65.44,65.55,15288.0,62.8386,62.9154,62.8098,62.9154,15288.0
2023-11-02 15:15:00,65.56,65.61,65.56,65.56,18990.0,62.925,62.973,62.925,62.925,18990.0
2023-11-02 15:20:00,65.56,65.6,65.55,65.58,12982.0,62.925,62.9634,62.9154,62.9442,12982.0
2023-11-02 15:25:00,65.58,65.58,65.5,65.52,14463.0,62.9442,62.9442,62.8674,62.8866,14463.0
2023-11-02 15:30:00,65.53,65.53,65.47,65.47,16371.0,62.8962,62.8962,62.8386,62.8386,16371.0
2023-11-02 15:35:00,65.46,65.46,65.38,65.44,22455.0,62.829,62.829,62.7523,62.8098,22455.0
2023-11-02 15:40:00,65.44,65.46,65.39,65.46,27871.0,62.8098,62.829,62.7619,62.829,27871.0
2023-11-02 15:45:00,65.45,65.49,65.45,65.46,35656.0,62.8194,62.8578,62.8194,62.829,35656.0
2023-11-02 15:50:00,65.47,65.63,65.45,65.62,66881.0,62.8386,62.9922,62.8194,62.9826,66881.0
2023-11-02 15:55:00,65.62,65.66,65.54,65.65,233488.0,62.9826,63.021,62.9058,63.0114,233488.0
2023-11-03 09:30:00,66.28,66.36,66.02,66.19,31653.0,63.6161,63.6929,63.3665,63.5297,31653.0
2023-11-03 09:35:00,66.12,66.43,66.12,66.41,15544.0,63.4625,63.7601,63.4625,63.7409,15544.0
2023-11-03 09:40:00,66.4,66.59,66.33,66.5,7745.0,63.7313,63.9136,63.6641,63.8272,7745.0
2023-11-03 09:45:00,66.45,66.69,66.4,66.67,21231.0,63.7793,64.0096,63.7313,63.9904,21231.0
2023-11-03 09:50:00,66.67,66.88,66.66,66.78,20743.0,63.9904,64.192,63.9808,64.096,20743.0
2023-11-03 09:55:00,66.76,66.87,66.73,66.86,32750.0,64.0768,64.1824,64.048,64.1728,32750.0
2023-11-03 10:00:00,66.87,66.93,66.78,66.87,36587.0,64.1824,64.24,64.096,64.1824,36587.0
2023-11-03 10:05:00,66.87,66.92,66.74,66.85,16710.0,64.1824,64.2304,64.0576,64.1632,16710.0
2023-11-03 10:10:00,66.85,66.89,66.73,66.76,25034.0,64.1632,64.2016,64.048,64.0768,25034.0
2023-11-03 10:15:00,66.78,66.89,66.75,66.88,31268.0,64.096,64.2016,64.0672,64.192,31268.0
2023-11-03 10:20:00,66.86,66.95,66.86,66.94,10856.0,64.1728,64.2592,64.1728,64.2496,10856.0
2023-11-03 10:25:00,66.96,66.99,66.88,66.91,18941.0,64.2688,64.2975,64.192,64.2208,18941.0
2023-11-03 10:30:00,66.91,66.91,66.79,66.81,11521.0,64.2208,64.2208,64.1056,64.1248,11521.0
2023-11-03 10:35:00,66.81,66.83,66.65,66.81,32020.0,64.1248,64.144,63.9712,64.1248,32020.0
2023-11-03 10:40:00,66.8,66.95,66.78,66.95,41257.0,64.1152,64.2592,64.096,64.2592,41257.0
2023-11-03 10:45:00,66.96,67.0,66.94,66.95,17320.0,64.2688,64.3071,64.2496,64.2592,17320.0
2023-11-03 10:50:00,66.95,66.96,66.79,66.8,14578.0,64.2592,64.2688,64.1056,64.1152,14578.0
2023-11-03 10:55:00,66.81,66.81,66.67,66.69,12619.0,64.1248,64.1248,63.9904,64.0096,12619.0
2023-11-03 11:00:00,66.7,66.74,66.6,66.68,12460.0,64.0192,64.0576,63.9232,64.0,12460.0
2023-11-03 11:05:00,66.69,66.76,66.69,66.75,9385.0,64.0096,64.0768,64.0096,64.0672,9385.0
2023-11-03 11:10:00,66.76,66.76,66.71,66.74,5997.0,64.0768,64.0768,64.0288,64.0576,5997.0
2023-11-03 11:15:00,66.74,66.75,66.7,66.71,6677.0,64.0576,64.0672,64.0192,64.0288,6677.0
2023-11-03 11:20:00,66.72,66.77,66.71,66.77,17208.0,64.0384,64.0864,64.0288,64.0864,17208.0
2023-11-03 11:25:00,66.76,66.77,66.58,66.59,15650.0,64.0768,64.0864,63.904,63.9136,15650.0
2023-11-03 11:30:00,66.6,66.71,66.59,66.64,12660.0,63.9232,64.0288,63.9136,63.9616,12660.0
2023-11-03 11:35:00,66.61,66.73,66.61,66.72,8518.0,63.9328,64.048,63.9328,64.0384,8518.0
2023-11-03 11:40:00,66.72,66.82,66.71,66.82,8236.0,64.0384,64.1344,64.0288,64.1344,8236.0
2023-11-03 11:45:00,66.84,66.85,66.77,66.79,7985.0,64.1536,64.1632,64.0864,64.1056,7985.0
2023-11-03 11:50:00,66.78,66.89,66.78,66.85,11881.0,64.096,64.2016,64.096,64.1632,11881.0
2023-11-03 11:55:00,66.85,66.89,66.83,66.88,9557.0,64.1632,64.2016,64.144,64.192,9557.0
2023-11-03 12:00:00,66.89,66.91,66.88,66.9,6944.0,64.2016,64.2208,64.192,64.2112,6944.0
2023-11-03 12:05:00,66.91,66.91,66.85,66.86,8277.0,64.2208,64.2208,64.1632,64.1728,8277.0
2023-11-03 12:10:00,66.86,66.93,66.85,66.92,6715.0,64.1728,64.24,64.1632,64.2304,6715.0
2023-11-03 12:15:00,66.93,66.94,66.89,66.91,7941.0,64.24,64.2496,64.2016,64.2208,7941.0
2023-11-03 12:20:00,66.91,66.96,66.9,66.94,12051.0,64.2208,64.2688,64.2112,64.2496,12051.0
2023-11-03 12:25:00,66.93,66.96,66.92,66.96,8050.0,64.24,64.2688,64.2304,64.2688,8050.0
2023-11-03 12:30:00,66.97,66.98,66.94,66.98,9430.0,64.2784,64.2879,64.2496,64.2879,9430.0
2023-11-03 12:35:00,66.97,67.0,66.89,66.94,18260.0,64.2784,64.3071,64.2016,64.2496,18260.0
2023-11-03 12:40:00,66.95,66.97,66.93,66.94,8427.0,64.2592,64.2784,64.24,64.2496,8427.0
2023-11-03 12:45:00,66.94,66.98,66.93,66.98,7482.0,64.2496,64.2879,64.24,64.2879,7482.0
2023-11-03 12:50:00,66.98,67.01,66.97,66.98,22680.0,64.2879,64.3167,64.2784,64.2879,22680.0
2023-11-03 12:55:00,67.0,67.12,66.98,67.07,20498.0,64.3071,64.4223,64.2879,64.3743,20498.0
2023-11-03 13:00:00,67.08,67.11,67.05,67.1,6116.0,64.3839,64.4127,64.3551,64.4031,6116.0
2023-11-03 13:05:00,67.1,67.11,67.04,67.04,7615.0,64.4031,64.4127,64.3455,64.3455,7615.0
2023-11-03 13:10:00,67.05,67.05,67.0,67.01,5616.0,64.3551,64.3551,64.3071,64.3167,5616.0
2023-11-03 13:15:00,67.01,67.02,66.93,66.93,6698.0,64.3167,64.3263,64.24,64.24,6698.0
2023-11-03 13:20:00,66.94,67.0,66.94,66.98,6892.0,64.2496,64.3071,64.2496,64.2879,6892.0
2023-11-03 13:25:00,66.98,66.99,66.91,66.96,12873.0,64.2879,64.2975,64.2208,64.2688,12873.0
2023-11-03 13:30:00,66.94,66.96,66.92,66.94,8449.0,64.2496,64.2688,64.2304,64.2496,8449.0
2023-11-03 13:35:00,66.93,66.96,66.91,66.94,12600.0,64.24,64.2688,64.2208,64.2496,12600.0
2023-11-03 13:40:00,66.95,66.96,66.93,66.95,4455.0,64.2592,64.2688,64.24,64.2592,4455.0
2023-11-03 13:45:00,66.95,66.95,66.89,66.91,4875.0,64.2592,64.2592,64.2016,64.2208,4875.0
2023-11-03 13:50:00,66.92,66.99,66.91,66.95,9518.0,64.2304,64.2975,64.2208,64.2592,9518.0
2023-11-03 13:55:00,66.95,67.01,66.93,66.99,9625.0,64.2592,64.3167,64.24,64.2975,9625.0
2023-11-03 14:00:00,66.99,67.01,66.97,67.0,5785.0,64.2975,64.3167,64.2784,64.3071,5785.0
2023-11-03 14:05:00,67.01,67.05,66.99,67.05,8728.0,64.3167,64.3551,64.2975,64.3551,8728.0
2023-11-03 14:10:00,67.06,67.1,67.04,67.05,12697.0,64.3647,64.4031,64.3455,64.3551,12697.0
2023-11-03 14:15:00,67.06,67.09,67.05,67.08,5999.0,64.3647,64.3935,64.3551,64.3839,5999.0
2023-11-03 14:20:00,67.08,67.1,67.06,67.09,9984.0,64.3839,64.4031,64.3647,64.3935,9984.0
2023-11-03 14:25:00,67.09,67.16,67.06,67.16,11637.0,64.3935,64.4607,64.3647,64.4607,11637.0
2023-11-03 14:30:00,67.17,67.18,67.11,67.11,10999.0,64.4703,64.4799,64.4127,64.4127,10999.0
2023-11-03 14:35:00,67.12,67.19,67.11,67.18,10132.0,64.4223,64.4895,64.4127,64.4799,10132.0
2023-11-03 14:40:00,67.19,67.21,67.18,67.21,7755.0,64.4895,64.5087,64.4799,64.5087,7755.0
2023-11-03 14:45:00,67.21,67.22,67.15,67.2,15094.0,64.5087,64.5183,64.4511,64.4991,15094.0
2023-11-03 14:50:00,67.21,67.26,67.21,67.22,13663.0,64.5087,64.5567,64.5087,64.5183,13663.0
2023-11-03 14:55:00,67.23,67.26,67.2,67.26,12231.0,64.5279,64.5567,64.4991,64.5567,12231.0
2023-11-03 15:00:00,67.25,67.28,67.24,67.28,8211.0,64.5471,64.5759,64.5375,64.5759,8211.0
2023-11-03 15:05:00,67.28,67.31,67.22,67.22,27599.0,64.5759,64.6047,64.5183,64.5183,27599.0
2023-11-03 15:10:00,67.23,67.27,67.21,67.26,18047.0,64.5279,64.5663,64.5087,64.5567,18047.0
2023-11-03 15:15:00,67.27,67.33,67.25,67.31,16505.0,64.5663,64.6239,64.5471,64.6047,16505.0
2023-11-03 15:20:00,67.32,67.33,67.28,67.3,18045.0,64.6143,64.6239,64.5759,64.5951,18045.0
2023-11-03 15:25:00,67.31,67.33,67.19,67.2,22487.0,64.6047,64.6239,64.4895,64.4991,22487.0
2023-11-03 15:30:00,67.19,67.24,67.1,67.23,30608.0,64.4895,64.5375,64.4031,64.5279,30608.0
2023-11-03 15:35:00,67.23,67.25,67.2,67.23,27659.0,64.5279,64.5471,64.4991,64.5279,27659.0
2023-11-03 15:40:00,67.23,67.26,67.14,67.17,35061.0,64.5279,64.5567,64.4415,64.4703,35061.0
2023-11-03 15:45:00,67.17,67.17,67.09,67.11,32384.0,64.4703,64.4703,64.3935,64.4127,32384.0
2023-11-03 15:50:00,67.11,67.15,67.07,67.07,54163.0,64.4127,64.4511,64.3743,64.3743,54163.0
2023-11-03 15:55:00,67.08,67.08,67.0,67.02,152160.0,64.3839,64.3839,64.3071,64.3263,152160.0
2023-11-06 09:30:00,67.14,67.51,67.11,67.39,74624.0,64.4415,64.7966,64.4127,64.6815,74624.0
2023-11-06 09:35:00,67.41,67.55,67.14,67.21,8077.0,64.7007,64.835,64.4415,64.5087,8077.0
2023-11-06 09:40:00,67.18,67.34,67.16,67.33,3756.0,64.4799,64.6335,64.4607,64.6239,3756.0
2023-11-06 09:45:00,67.33,67.55,67.23,67.49,17036.0,64.6239,64.835,64.5279,64.7775,17036.0
2023-11-06 09:50:00,67.48,67.49,67.31,67.36,24466.0,64.7679,64.7775,64.6047,64.6527,24466.0
2023-11-06 09:55:00,67.36,67.38,67.23,67.25,20443.0,64.6527,64.6719,64.5279,64.5471,20443.0
2023-11-06 10:00:00,67.25,67.25,67.11,67.13,14696.0,64.5471,64.5471,64.4127,64.4319,14696.0
2023-11-06 10:05:00,67.1,67.1,66.97,67.07,14032.0,64.4031,64.4031,64.2784,64.3743,14032.0
2023-11-06 10:10:00,67.07,67.09,66.93,66.96,10684.0,64.3743,64.3935,64.24,64.2688,10684.0
2023-11-06 10:15:00,66.93,66.97,66.88,66.89,8020.0,64.24,64.2784,64.192,64.2016,8020.0
2023-11-06 10:20:00,66.9,66.98,66.85,66.97,21710.0,64.2112,64.2879,64.1632,64.2784,21710.0
2023-11-06 10:25:00,66.97,67.09,66.96,67.0,6701.0,64.2784,64.3935,64.2688,64.3071,6701.0
2023-11-06 10:30:00,67.01,67.04,66.93,66.95,6161.0,64.3167,64.3455,64.24,64.2592,6161.0
2023-11-06 10:35:00,66.95,67.08,66.95,67.0,8638.0,64.2592,64.3839,64.2592,64.3071,8638.0
2023-11-06 10:40:00,66.99,67.0,66.92,66.92,6643.0,64.2975,64.3071,64.2304,64.2304,6643.0
2023-11-06 10:45:00,66.93,66.99,66.9,66.98,35512.0,64.24,64.2975,64.2112,64.2879,35512.0
2023-11-06 10:50:00,66.97,66.97,66.74,66.78,16398.0,64.2784,64.2784,64.0576,64.096,16398.0
2023-11-06 10:55:00,66.77,66.94,66.75,66.94,14109.0,64.0864,64.2496,64.0672,64.2496,14109.0
2023-11-06 11:00:00,66.94,67.03,66.91,67.0,20409.0,64.2496,64.3359,64.2208,64.3071,20409.0
2023-11-06 11:05:00,66.98,67.05,66.94,66.96,13419.0,64.2879,64.3551,64.2496,64.2688,13419.0
2023-11-06 11:10:00,66.95,66.95,66.83,66.87,7775.0,64.2592,64.2592,64.144,64.1824,7775.0
2023-11-06 11:15:00,66.85,66.85,66.78,66.8,5939.0,64.1632,64.1632,64.096,64.1152,5939.0
2023-11-06 11:20:00,66.79,66.8,66.76,66.79,8292.0,64.1056,64.1152,64.0768,64.1056,8292.0
2023-11-06 11:25:00,66.8,66.89,66.8,66.83,8938.0,64.1152,64.2016,64.1152,64.144,8938.0
2023-11-06 11:30:00,66.8,66.84,66.77,66.79,8087.0,64.1152,64.1536,64.0864,64.1056,8087.0
2023-11-06 11:35:00,66.79,66.81,66.77,66.81,7500.0,64.1056,64.1248,64.0864,64.1248,7500.0
2023-11-06 11:40:00,66.8,66.8,66.73,66.74,6242.0,64.1152,64.1152,64.048,64.0576,6242.0
2023-11-06 11:45:00,66.73,66.79,66.72,66.79,13784.0,64.048,64.1056,64.0384,64.1056,13784.0
2023-11-06 11:50:00,66.81,66.81,66.74,66.77,4725.0,64.1248,64.1248,64.0576,64.0864,4725.0
2023-11-06 11:55:00,66.77,66.82,66.77,66.79,6436.0,64.0864,64.1344,64.0864,64.1056,6436.0
2023-11-06 12:00:00,66.83,66.91,66.83,66.88,4467.0,64.144,64.2208,64.144,64.192,4467.0
2023-11-06 12:05:00,66.88,66.91,66.85,66.88,5831.0,64.192,64.2208,64.1632,64.192,5831.0
2023-11-06 12:10:00,66.85,66.89,66.83,66.89,8524.0,64.1632,64.2016,64.144,64.2016,8524.0
2023-11-06 12:15:00,66.87,66.93,66.87,66.92,9293.0,64.1824,64.24,64.1824,64.2304,9293.0
2023-11-06 12:20:00,66.92,66.95,66.89,66.92,10653.0,64.2304,64.2592,64.2016,64.2304,10653.0
2023-11-06 12:25:00,66.92,66.97,66.91,66.96,21767.0,64.2304,64.2784,64.2208,64.2688,21767.0
2023-11-06 12:30:00,66.94,66.95,66.91,66.92,6415.0,64.2496,64.2592,64.2208,64.2304,6415.0
2023-11-06 12:35:00,66.92,66.93,66.87,66.9,15814.0,64.2304,64.24,64.1824,64.2112,15814.0
2023-11-06 12:40:00,66.89,66.96,66.88,66.95,8056.0,64.2016,64.2688,64.192,64.2592,8056.0
2023-11-06 12:45:00,66.94,66.96,66.91,66.94,5658.0,64.2496,64.2688,64.2208,64.2496,5658.0
2023-11-06 12:50:00,66.95,66.96,66.9,66.91,5338.0,64.2592,64.2688,64.2112,64.2208,5338.0
2023-11-06 12:55:00,66.91,67.0,66.9,66.97,7524.0,64.2208,64.3071,64.2112,64.2784,7524.0
2023-11-06 13:00:00,67.0,67.02,66.91,66.93,5710.0,64.3071,64.3263,64.2208,64.24,5710.0
2023-11-06 13:05:00,66.94,66.95,66.9,66.94,6728.0,64.2496,64.2592,64.2112,64.2496,6728.0
2023-11-06 13:10:00,66.94,66.94,66.89,66.89,4908.0,64.2496,64.2496,64.2016,64.2016,4908.0
2023-11-06 13:15:00,66.88,66.9,66.83,66.84,8070.0,64.192,64.2112,64.144,64.1536,8070.0
2023-11-06 13:20:00,66.82,66.96,66.77,66.95,9776.0,64.1344,64.2688,64.0864,64.2592,9776.0
2023-11-06 13:25:00,66.95,66.96,66.85,66.91,7768.0,64.2592,64.2688,64.1632,64.2208,7768.0
2023-11-06 13:30:00,66.9,66.91,66.85,66.87,3296.0,64.2112,64.2208,64.1632,64.1824,3296.0
2023-11-06 13:35:00,66.87,66.88,66.81,66.84,8666.0,64.1824,64.192,64.1248,64.1536,8666.0
2023-11-06 13:40:00,66.83,66.86,66.81,66.83,6496.0,64.144,64.1728,64.1248,64.144,6496.0
2023-11-06 13:45:00,66.83,66.83,66.73,66.73,7454.0,64.144,64.144,64.048,64.048,7454.0
2023-11-06 13:50:00,66.74,66.77,66.69,66.69,10710.0,64.0576,64.0864,64.0096,64.0096,10710.0
2023-11-06 13:55:00,66.69,66.75,66.68,66.72,11692.0,64.0096,64.0672,64.0,64.0384,11692.0
2023-11-06 14:00:00,66.72,66.76,66.66,66.67,16404.0,64.0384,64.0768,63.9808,63.9904,16404.0
2023-11-06 14:05:00,66.67,66.73,66.63,66.68,12384.0,63.9904,64.048,63.952,64.0,12384.0
2023-11-06 14:10:00,66.68,66.75,66.67,66.71,11858.0,64.0,64.0672,63.9904,64.0288,11858.0
2023-11-06 14:15:00,66.71,66.74,66.7,66.72,12509.0,64.0288,64.0576,64.0192,64.0384,12509.0
2023-11-06 14:20:00,66.71,66.72,66.66,66.69,14358.0,64.0288,64.0384,63.9808,64.0096,14358.0
2023-11-06 14:25:00,66.7,66.83,66.69,66.83,8181.0,64.0192,64.144,64.0096,64.144,8181.0
2023-11-06 14:30:00,66.82,66.86,66.81,66.84,8272.0,64.1344,64.1728,64.1248,64.1536,8272.0
2023-11-06 14:35:00,66.84,66.87,66.81,66.85,14457.0,64.1536,64.1824,64.1248,64.1632,14457.0
2023-11-06 14:40:00,66.84,66.88,66.84,66.87,9606.0,64.1536,64.192,64.1536,64.1824,9606.0
2023-11-06 14:45:00,66.89,66.9,66.88,66.89,8028.0,64.2016,64.2112,64.192,64.2016,8028.0
2023-11-06 14:50:00,66.89,66.92,66.84,66.85,17182.0,64.2016,64.2304,64.1536,64.1632,17182.0
2023-11-06 14:55:00,66.86,66.89,66.83,66.86,12199.0,64.1728,64.2016,64.144,64.1728,12199.0
2023-11-06 15:00:00,66.86,66.9,66.83,66.9,10277.0,64.1728,64.2112,64.144,64.2112,10277.0
2023-11-06 15:05:00,66.89,66.92,66.87,66.89,20443.0,64.2016,64.2304,64.1824,64.2016,20443.0
2023-11-06 15:10:00,66.89,66.93,66.84,66.84,17869.0,64.2016,64.24,64.1536,64.1536,17869.0
2023-11-06 15:15:00,66.84,66.88,66.8,66.85,21565.0,64.1536,64.192,64.1152,64.1632,21565.0
2023-11-06 15:20:00,66.84,66.9,66.81,66.81,20089.0,64.1536,64.2112,64.1248,64.1248,20089.0
2023-11-06 15:25:00,66.81,66.81,66.76,66.81,14788.0,64.1248,64.1248,64.0768,64.1248,14788.0
2023-11-06 15:30:00,66.81,66.86,66.76,66.77,19970.0,64.1248,64.1728,64.0768,64.0864,19970.0
2023-11-06 15:35:00,66.76,66.76,66.67,66.74,21786.0,64.0768,64.0768,63.9904,64.0576,21786.0
2023-11-06 15:40:00,66.73,66.79,66.69,66.77,36507.0,64.048,64.1056,64.0096,64.0864,36507.0
2023-11-06 15:45:00,66.77,66.8,66.72,66.79,25864.0,64.0864,64.1152,64.0384,64.1056,25864.0
2023-11-06 15:50:00,66.78,66.8,66.73,66.8,51080.0,64.096,64.1152,64.048,64.1152,51080.0
2023-11-06 15:55:00,66.79,66.85,66.77,66.85,141906.0,64.1056,64.1632,64.0864,64.1632,141906.0
2023-11-07 09:30:00,66.78,66.85,66.73,66.8,27070.0,64.096,64.1632,64.048,64.1152,27070.0
2023-11-07 09:35:00,66.78,66.82,66.58,66.59,5213.0,64.096,64.1344,63.904,63.9136,5213.0
2023-11-07 09:40:00,66.59,66.76,66.55,66.76,4353.0,63.9136,64.0768,63.8752,64.0768,4353.0
2023-11-07 09:45:00,66.8,66.81,66.7,66.81,14011.0,64.1152,64.1248,64.0192,64.1248,14011.0
2023-11-07 09:50:00,66.84,66.93,66.83,66.83,4176.0,64.1536,64.24,64.144,64.144,4176.0
2023-11-07 09:55:00,66.84,66.95,66.79,66.95,7663.0,64.1536,64.2592,64.1056,64.2592,7663.0
2023-11-07 10:00:00,66.96,67.2,66.96,67.14,7952.0,64.2688,64.4991,64.2688,64.4415,7952.0
2023-11-07 10:05:00,67.16,67.2,67.13,67.17,5694.0,64.4607,64.4991,64.4319,64.4703,5694.0
2023-11-07 10:10:00,67.18,67.24,67.11,67.22,6916.0,64.4799,64.5375,64.4127,64.5183,6916.0
2023-11-07 10:15:00,67.23,67.24,67.14,67.21,6572.0,64.5279,64.5375,64.4415,64.5087,6572.0
2023-11-07 10:20:00,67.21,67.25,67.19,67.24,9173.0,64.5087,64.5471,64.4895,64.5375,9173.0
2023-11-07 10:25:00,67.24,67.3,67.23,67.27,6760.0,64.5375,64.5951,64.5279,64.5663,6760.0
2023-11-07 10:30:00,67.26,67.37,67.23,67.37,20673.0,64.5567,64.6623,64.5279,64.6623,20673.0
2023-11-07 10:35:00,67.38,67.43,67.33,67.4,19047.0,64.6719,64.7199,64.6239,64.6911,19047.0
2023-11-07 10:40:00,67.39,67.44,67.36,67.39,5863.0,64.6815,64.7295,64.6527,64.6815,5863.0
2023-11-07 10:45:00,67.38,67.43,67.35,67.42,10910.0,64.6719,64.7199,64.6431,64.7103,10910.0
2023-11-07 10:50:00,67.42,67.5,67.42,67.46,15392.0,64.7103,64.787,64.7103,64.7487,15392.0
2023-11-07 10:55:00,67.45,67.46,67.4,67.46,14375.0,64.7391,64.7487,64.6911,64.7487,14375.0
2023-11-07 11:00:00,67.47,67.47,67.33,67.34,7116.0,64.7583,64.7583,64.6239,64.6335,7116.0
2023-11-07 11:05:00,67.33,67.39,67.31,67.31,5767.0,64.6239,64.6815,64.6047,64.6047,5767.0
2023-11-07 11:10:00,67.29,67.32,67.27,67.28,6446.0,64.5855,64.6143,64.5663,64.5759,6446.0
2023-11-07 11:15:00,67.3,67.35,67.3,67.32,5790.0,64.5951,64.6431,64.5951,64.6143,5790.0
2023-11-07 11:20:00,67.31,67.36,67.3,67.34,6469.0,64.6047,64.6527,64.5951,64.6335,6469.0
2023-11-07 11:25:00,67.34,67.46,67.34,67.45,23849.0,64.6335,64.7487,64.6335,64.7391,23849.0
2023-11-07 11:30:00,67.45,67.5,67.42,67.48,20394.0,64.7391,64.787,64.7103,64.7679,20394.0
2023-11-07 11:35:00,67.48,67.51,67.42,67.46,19798.0,64.7679,64.7966,64.7103,64.7487,19798.0
2023-11-07 11:40:00,67.47,67.55,67.47,67.54,26451.0,64.7583,64.835,64.7583,64.8254,26451.0
2023-11-07 11:45:00,67.55,67.61,67.51,67.59,30249.0,64.835,64.8926,64.7966,64.8734,30249.0
2023-11-07 11:50:00,67.6,67.6,67.46,67.46,32385.0,64.883,64.883,64.7487,64.7487,32385.0
2023-11-07 11:55:00,67.48,67.5,67.41,67.41,8054.0,64.7679,64.787,64.7007,64.7007,8054.0
2023-11-07 12:00:00,67.41,67.48,67.36,67.4,8428.0,64.7007,64.7679,64.6527,64.6911,8428.0
2023-11-07 12:05:00,67.4,67.41,67.38,67.39,5252.0,64.6911,64.7007,64.6719,64.6815,5252.0
2023-11-07 12:10:00,67.39,67.4,67.34,67.35,11865.0,64.6815,64.6911,64.6335,64.6431,11865.0
2023-11-07 12:15:00,67.35,67.41,67.35,67.36,25370.0,64.6431,64.7007,64.6431,64.6527,25370.0
2023-11-07 12:20:00,67.37,67.45,67.36,67.45,8316.0,64.6623,64.7391,64.6527,64.7391,8316.0
2023-11-07 12:25:00,67.45,67.46,67.39,67.42,14645.0,64.7391,64.7487,64.6815,64.7103,14645.0
2023-11-07 12:30:00,67.42,67.43,67.37,67.41,17959.0,64.7103,64.7199,64.6623,64.7007,17959.0
2023-11-07 12:35:00,67.4,67.4,67.35,67.37,6432.0,64.6911,64.6911,64.6431,64.6623,6432.0
2023-11-07 12:40:00,67.37,67.43,67.36,67.42,13077.0,64.6623,64.7199,64.6527,64.7103,13077.0
2023-11-07 12:45:00,67.44,67.49,67.4,67.44,20571.0,64.7295,64.7775,64.6911,64.7295,20571.0
2023-11-07 12:50:00,67.44,67.47,67.42,67.47,7301.0,64.7295,64.7583,64.7103,64.7583,7301.0
2023-11-07 12:55:00,67.47,67.49,67.43,67.46,9270.0,64.7583,64.7775,64.7199,64.7487,9270.0
2023-11-07 13:00:00,67.45,67.5,67.43,67.46,8864.0,64.7391,64.787,64.7199,64.7487,8864.0
2023-11-07 13:05:00,67.45,67.51,67.42,67.48,7999.0,64.7391,64.7966,64.7103,64.7679,7999.0
2023-11-07 13:10:00,67.48,67.48,67.44,67.45,2744.0,64.7679,64.7679,64.7295,64.7391,2744.0
2023-11-07 13:15:00,67.45,67.45,67.42,67.44,4915.0,64.7391,64.7391,64.7103,64.7295,4915.0
2023-11-07 13:20:00,67.43,67.43,67.37,67.42,9772.0,64.7199,64.7199,64.6623,64.7103,9772.0
2023-11-07 13:25:00,67.41,67.41,67.35,67.4,9069.0,64.7007,64.7007,64.6431,64.6911,9069.0
2023-11-07 13:30:00,67.4,67.42,67.34,67.36,58931.0,64.6911,64.7103,64.6335,64.6527,58931.0
2023-11-07 13:35:00,67.35,67.35,67.29,67.31,8408.0,64.6431,64.6431,64.5855,64.6047,8408.0
2023-11-07 13:40:00,67.29,67.33,67.29,67.3,6862.0,64.5855,64.6239,64.5855,64.5951,6862.0
2023-11-07 13:45:00,67.3,67.3,67.24,67.26,5322.0,64.5951,64.5951,64.5375,64.5567,5322.0
2023-11-07 13:50:00,67.24,67.3,67.21,67.3,7173.0,64.5375,64.5951,64.5087,64.5951,7173.0
2023-11-07 13:55:00,67.31,67.33,67.28,67.31,10870.0,64.6047,64.6239,64.5759,64.6047,10870.0
2023-11-07 14:00:00,67.31,67.37,67.3,67.37,11062.0,64.6047,64.6623,64.5951,64.6623,11062.0
2023-11-07 14:05:00,67.36,67.4,67.36,67.38,7198.0,64.6527,64.6911,64.6527,64.6719,7198.0
2023-11-07 14:10:00,67.39,67.43,67.38,67.41,17816.0,64.6815,64.7199,64.6719,64.7007,17816.0
2023-11-07 14:15:00,67.4,67.41,67.39,67.4,11471.0,64.6911,64.7007,64.6815,64.6911,11471.0
2023-11-07 14:20:00,67.4,67.45,67.39,67.42,9791.0,64.6911,64.7391,64.6815,64.7103,9791.0
2023-11-07 14:25:00,67.41,67.42,67.37,67.38,8038.0,64.7007,64.7103,64.6623,64.6719,8038.0
2023-11-07 14:30:00,67.38,67.44,67.37,67.4,19591.0,64.6719,64.7295,64.6623,64.6911,19591.0
2023-11-07 14:35:00,67.4,67.42,67.32,67.39,19314.0,64.6911,64.7103,64.6143,64.6815,19314.0
2023-11-07 14:40:00,67.39,67.4,67.37,67.39,14428.0,64.6815,64.6911,64.6623,64.6815,14428.0
2023-11-07 14:45:00,67.38,67.4,67.37,67.4,13351.0,64.6719,64.6911,64.6623,64.6911,13351.0
2023-11-07 14:50:00,67.4,67.41,67.35,67.4,10179.0,64.6911,64.7007,64.6431,64.6911,10179.0
2023-11-07 14:55:00,67.4,67.41,67.35,67.36,24552.0,64.6911,64.7007,64.6431,64.6527,24552.0
2023-11-07 15:00:00,67.36,67.45,67.36,67.38,13694.0,64.6527,64.7391,64.6527,64.6719,13694.0
2023-11-07 15:05:00,67.39,67.39,67.32,67.33,4928.0,64.6815,64.6815,64.6143,64.6239,4928.0
2023-11-07 15:10:00,67.32,67.33,67.26,67.33,12431.0,64.6143,64.6239,64.5567,64.6239,12431.0
2023-11-07 15:15:00,67.33,67.37,67.3,67.37,10964.0,64.6239,64.6623,64.5951,64.6623,10964.0
2023-11-07 15:20:00,67.37,67.42,67.36,67.37,19970.0,64.6623,64.7103,64.6527,64.6623,19970.0
2023-11-07 15:25:00,67.37,67.37,67.32,67.35,13392.0,64.6623,64.6623,64.6143,64.6431,13392.0
2023-11-07 15:30:00,67.37,67.42,67.36,67.42,19418.0,64.6623,64.7103,64.6527,64.7103,19418.0
2023-11-07 15:35:00,67.42,67.45,67.39,67.45,45327.0,64.7103,64.7391,64.6815,64.7391,45327.0
2023-11-07 15:40:00,67.45,67.46,67.38,67.44,37158.0,64.7391,64.7487,64.6719,64.7295,37158.0
2023-11-07 15:45:00,67.45,67.47,67.39,67.45,62168.0,64.7391,64.7583,64.6815,64.7391,62168.0
2023-11-07 15:50:00,67.44,67.55,67.4,67.53,119517.0,64.7295,64.835,64.6911,64.8158,119517.0
2023-11-07 15:55:00,67.53,67.56,67.42,67.56,252688.0,64.8158,64.8446,64.7103,64.8446,252688.0
2023-11-08 09:30:00,67.6,67.83,67.58,67.6,19954.0,64.883,65.1038,64.8638,64.883,19954.0
2023-11-08 09:35:00,67.55,67.55,67.4,67.44,5877.0,64.835,64.835,64.6911,64.7295,5877.0
2023-11-08 09:40:00,67.44,67.75,67.42,67.75,16048.0,64.7295,65.027,64.7103,65.027,16048.0
2023-11-08 09:45:00,67.81,67.85,67.71,67.82,21887.0,65.0846,65.123,64.9886,65.0942,21887.0
2023-11-08 09:50:00,67.8,67.8,67.7,67.72,12012.0,65.075,65.075,64.979,64.9982,12012.0
2023-11-08 09:55:00,67.75,67.83,67.69,67.72,7204.0,65.027,65.1038,64.9694,64.9982,7204.0
2023-11-08 10:00:00,67.7,67.84,67.68,67.72,5281.0,64.979,65.1134,64.9598,64.9982,5281.0
2023-11-08 10:05:00,67.71,67.77,67.63,67.76,29129.0,64.9886,65.0462,64.9118,65.0366,29129.0
2023-11-08 10:10:00,67.78,67.88,67.76,67.86,27075.0,65.0558,65.1518,65.0366,65.1326,27075.0
2023-11-08 10:15:00,67.84,67.92,67.8,67.85,11735.0,65.1134,65.1902,65.075,65.123,11735.0
2023-11-08 10:20:00,67.84,67.86,67.74,67.82,12218.0,65.1134,65.1326,65.0174,65.0942,12218.0
2023-11-08 10:25:00,67.79,67.86,67.76,67.81,7134.0,65.0654,65.1326,65.0366,65.0846,7134.0
2023-11-08 10:30:00,67.8,67.81,67.7,67.77,23632.0,65.075,65.0846,64.979,65.0462,23632.0
2023-11-08 10:35:00,67.76,67.79,67.72,67.76,15084.0,65.0366,65.0654,64.9982,65.0366,15084.0
2023-11-08 10:40:00,67.76,67.85,67.74,67.76,9745.0,65.0366,65.123,65.0174,65.0366,9745.0
2023-11-08 10:45:00,67.75,67.75,67.6,67.65,23248.0,65.027,65.027,64.883,64.931,23248.0
2023-11-08 10:50:00,67.66,67.73,67.63,67.73,30250.0,64.9406,65.0078,64.9118,65.0078,30250.0
2023-11-08 10:55:00,67.75,67.77,67.71,67.75,6562.0,65.027,65.0462,64.9886,65.027,6562.0
2023-11-08 11:00:00,67.76,67.8,67.73,67.74,9895.0,65.0366,65.075,65.0078,65.0174,9895.0
2023-11-08 11:05:00,67.75,67.8,67.73,67.75,11881.0,65.027,65.075,65.0078,65.027,11881.0
2023-11-08 11:10:00,67.75,67.81,67.72,67.77,39417.0,65.027,65.0846,64.9982,65.0462,39417.0
2023-11-08 11:15:00,67.76,67.82,67.75,67.81,13395.0,65.0366,65.0942,65.027,65.0846,13395.0
2023-11-08 11:20:00,67.79,67.79,67.66,67.67,16316.0,65.0654,65.0654,64.9406,64.9502,16316.0
2023-11-08 11:25:00,67.66,67.74,67.64,67.71,13040.0,64.9406,65.0174,64.9214,64.9886,13040.0
2023-11-08 11:30:00,67.72,67.72,67.63,67.64,19832.0,64.9982,64.9982,64.9118,64.9214,19832.0
2023-11-08 11:35:00,67.64,67.64,67.52,67.55,73517.0,64.9214,64.9214,64.8062,64.835,73517.0
2023-11-08 11:40:00,67.55,67.58,67.47,67.52,53348.0,64.835,64.8638,64.7583,64.8062,53348.0
2023-11-08 11:45:00,67.53,67.6,67.5,67.56,58406.0,64.8158,64.883,64.787,64.8446,58406.0
2023-11-08 11:50:00,67.56,67.58,67.46,67.51,37382.0,64.8446,64.8638,64.7487,64.7966,37382.0
2023-11-08 11:55:00,67.51,67.58,67.48,67.48,12179.0,64.7966,64.8638,64.7679,64.7679,12179.0
2023-11-08 12:00:00,67.51,67.56,67.34,67.34,121652.0,64.7966,64.8446,64.6335,64.6335,121652.0
2023-11-08 12:05:00,67.32,67.35,67.21,67.21,16321.0,64.6143,64.6431,64.5087,64.5087,16321.0
2023-11-08 12:10:00,67.23,67.35,67.23,67.33,7571.0,64.5279,64.6431,64.5279,64.6239,7571.0
2023-11-08 12:15:00,67.32,67.33,67.28,67.29,16295.0,64.6143,64.6239,64.5759,64.5855,16295.0
2023-11-08 12:20:00,67.28,67.42,67.28,67.39,14632.0,64.5759,64.7103,64.5759,64.6815,14632.0
2023-11-08 12:25:00,67.37,67.37,67.3,67.34,7851.0,64.6623,64.6623,64.5951,64.6335,7851.0
2023-11-08 12:30:00,67.33,67.34,67.28,67.28,7390.0,64.6239,64.6335,64.5759,64.5759,7390.0
2023-11-08 12:35:00,67.27,67.28,67.23,67.26,11515.0,64.5663,64.5759,64.5279,64.5567,11515.0
2023-11-08 12:40:00,67.25,67.25,67.17,67.2,9150.0,64.5471,64.5471,64.4703,64.4991,9150.0
2023-11-08 12:45:00,67.2,67.25,67.19,67.24,10515.0,64.4991,64.5471,64.4895,64.5375,10515.0
2023-11-08 12:50:00,67.24,67.24,67.17,67.17,10189.0,64.5375,64.5375,64.4703,64.4703,10189.0
2023-11-08 12:55:00,67.16,67.24,67.15,67.23,11252.0,64.4607,64.5375,64.4511,64.5279,11252.0
2023-11-08 13:00:00,67.21,67.24,67.14,67.19,7988.0,64.5087,64.5375,64.4415,64.4895,7988.0
2023-11-08 13:05:00,67.17,67.18,67.11,67.17,10914.0,64.4703,64.4799,64.4127,64.4703,10914.0
2023-11-08 13:10:00,67.16,67.16,67.03,67.03,29853.0,64.4607,64.4607,64.3359,64.3359,29853.0
2023-11-08 13:15:00,67.02,67.07,66.97,66.97,6952.0,64.3263,64.3743,64.2784,64.2784,6952.0
2023-11-08 13:20:00,66.96,67.0,66.93,66.96,6311.0,64.2688,64.3071,64.24,64.2688,6311.0
2023-11-08 13:25:00,66.95,67.03,66.95,67.01,5729.0,64.2592,64.3359,64.2592,64.3167,5729.0
2023-11-08 13:30:00,67.01,67.04,66.99,67.0,6438.0,64.3167,64.3455,64.2975,64.3071,6438.0
2023-11-08 13:35:00,67.0,67.02,66.92,66.96,8992.0,64.3071,64.3263,64.2304,64.2688,8992.0
2023-11-08 13:40:00,66.97,66.97,66.91,66.91,5131.0,64.2784,64.2784,64.2208,64.2208,5131.0
2023-11-08 13:45:00,66.9,66.96,66.87,66.88,8142.0,64.2112,64.2688,64.1824,64.192,8142.0
2023-11-08 13:50:00,66.88,66.91,66.84,66.87,6206.0,64.192,64.2208,64.1536,64.1824,6206.0
2023-11-08 13:55:00,66.87,66.87,66.77,66.78,19532.0,64.1824,64.1824,64.0864,64.096,19532.0
2023-11-08 14:00:00,66.79,66.83,66.78,66.81,7370.0,64.1056,64.144,64.096,64.1248,7370.0
2023-11-08 14:05:00,66.83,66.84,66.79,66.83,6238.0,64.144,64.1536,64.1056,64.144,6238.0
2023-11-08 14:10:00,66.83,66.84,66.72,66.73,8769.0,64.144,64.1536,64.0384,64.048,8769.0
2023-11-08 14:15:00,66.69,66.76,66.68,66.75,8520.0,64.0096,64.0768,64.0,64.0672,8520.0
2023-11-08 14:20:00,66.75,66.79,66.75,66.75,7826.0,64.0672,64.1056,64.0672,64.0672,7826.0
2023-11-08 14:25:00,66.76,66.83,66.74,66.74,10787.0,64.0768,64.144,64.0576,64.0576,10787.0
2023-11-08 14:30:00,66.76,66.76,66.66,66.66,10554.0,64.0768,64.0768,63.9808,63.9808,10554.0
2023-11-08 14:35:00,66.66,66.7,66.61,66.68,18252.0,63.9808,64.0192,63.9328,64.0,18252.0
2023-11-08 14:40:00,66.69,66.75,66.68,66.75,12743.0,64.0096,64.0672,64.0,64.0672,12743.0
2023-11-08 14:45:00,66.73,66.81,66.72,66.78,12432.0,64.048,64.1248,64.0384,64.096,12432.0
2023-11-08 14:50:00,66.78,66.85,66.78,66.84,11480.0,64.096,64.1632,64.096,64.1536,11480.0
2023-11-08 14:55:00,66.85,66.86,66.81,66.84,11665.0,64.1632,64.1728,64.1248,64.1536,11665.0
2023-11-08 15:00:00,66.85,66.91,66.79,66.91,272558.0,64.1632,64.2208,64.1056,64.2208,272558.0
2023-11-08 15:05:00,66.9,66.9,66.75,66.81,16120.0,64.2112,64.2112,64.0672,64.1248,16120.0
2023-11-08 15:10:00,66.81,66.92,66.81,66.88,15667.0,64.1248,64.2304,64.1248,64.192,15667.0
2023-11-08 15:15:00,66.88,67.01,66.88,66.98,23321.0,64.192,64.3167,64.192,64.2879,23321.0
2023-11-08 15:20:00,66.99,67.01,66.94,66.95,30791.0,64.2975,64.3167,64.2496,64.2592,30791.0
2023-11-08 15:25:00,66.95,66.95,66.86,66.86,17679.0,64.2592,64.2592,64.1728,64.1728,17679.0
2023-11-08 15:30:00,66.85,66.89,66.78,66.84,24571.0,64.1632,64.2016,64.096,64.1536,24571.0
2023-11-08 15:35:00,66.84,66.89,66.83,66.84,26952.0,64.1536,64.2016,64.144,64.1536,26952.0
2023-11-08 15:40:00,66.84,67.0,66.83,66.94,39287.0,64.1536,64.3071,64.144,64.2496,39287.0
2023-11-08 15:45:00,66.93,66.98,66.89,66.89,26916.0,64.24,64.2879,64.2016,64.2016,26916.0
2023-11-08 15:50:00,66.9,66.96,66.89,66.95,57251.0,64.2112,64.2688,64.2016,64.2592,57251.0
2023-11-08 15:55:00,66.95,67.06,66.91,67.04,204245.0,64.2592,64.3647,64.2208,64.3455,204245.0
2023-11-09 09:30:00,67.34,67.4,67.17,67.18,27279.0,64.6335,64.6911,64.4703,64.4799,27279.0
2023-11-09 09:35:00,67.1,67.1,66.89,66.89,4860.0,64.4031,64.4031,64.2016,64.2016,4860.0
2023-11-09 09:40:00,66.81,66.85,66.65,66.83,12439.0,64.1248,64.1632,63.9712,64.144,12439.0
2023-11-09 09:45:00,66.8,66.87,66.7,66.8,22706.0,64.1152,64.1824,64.0192,64.1152,22706.0
2023-11-09 09:50:00,66.83,66.87,66.76,66.8,4687.0,64.144,64.1824,64.0768,64.1152,4687.0
2023-11-09 09:55:00,66.8,66.81,66.67,66.7,6906.0,64.1152,64.1248,63.9904,64.0192,6906.0
2023-11-09 10:00:00,66.72,66.78,66.7,66.77,11275.0,64.0384,64.096,64.0192,64.0864,11275.0
2023-11-09 10:05:00,66.78,66.81,66.59,66.6,17747.0,64.096,64.1248,63.9136,63.9232,17747.0
2023-11-09 10:10:00,66.61,66.63,66.44,66.44,15308.0,63.9328,63.952,63.7697,63.7697,15308.0
2023-11-09 10:15:00,66.42,66.6,66.4,66.6,11579.0,63.7505,63.9232,63.7313,63.9232,11579.0
2023-11-09 10:20:00,66.63,66.74,66.62,66.73,4906.0,63.952,64.0576,63.9424,64.048,4906.0
2023-11-09 10:25:00,66.72,66.72,66.52,66.52,12740.0,64.0384,64.0384,63.8464,63.8464,12740.0
2023-11-09 10:30:00,66.52,66.61,66.42,66.46,15715.0,63.8464,63.9328,63.7505,63.7888,15715.0
2023-11-09 10:35:00,66.46,66.47,66.41,66.42,6364.0,63.7888,63.7984,63.7409,63.7505,6364.0
2023-11-09 10:40:00,66.42,66.42,66.33,66.37,11243.0,63.7505,63.7505,63.6641,63.7025,11243.0
2023-11-09 10:45:00,66.36,66.44,66.34,66.42,10116.0,63.6929,63.7697,63.6737,63.7505,10116.0
2023-11-09 10:50:00,66.43,66.49,66.43,66.44,10343.0,63.7601,63.8176,63.7601,63.7697,10343.0
2023-11-09 10:55:00,66.43,66.43,66.34,66.4,17392.0,63.7601,63.7601,63.6737,63.7313,17392.0
2023-11-09 11:00:00,66.4,66.44,66.28,66.28,18244.0,63.7313,63.7697,63.6161,63.6161,18244.0
2023-11-09 11:05:00,66.28,66.48,66.27,66.45,12400.0,63.6161,63.808,63.6065,63.7793,12400.0
2023-11-09 11:10:00,66.43,66.44,66.35,66.35,7239.0,63.7601,63.7697,63.6833,63.6833,7239.0
2023-11-09 11:15:00,66.36,66.48,66.36,66.41,9593.0,63.6929,63.808,63.6929,63.7409,9593.0
2023-11-09 11:20:00,66.4,66.4,66.33,66.34,6948.0,63.7313,63.7313,63.6641,63.6737,6948.0
2023-11-09 11:25:00,66.33,66.37,66.3,66.36,10664.0,63.6641,63.7025,63.6353,63.6929,10664.0
2023-11-09 11:30:00,66.36,66.4,66.34,66.35,7529.0,63.6929,63.7313,63.6737,63.6833,7529.0
2023-11-09 11:35:00,66.36,66.37,66.28,66.3,7233.0,63.6929,63.7025,63.6161,63.6353,7233.0
2023-11-09 11:40:00,66.3,66.34,66.29,66.3,14823.0,63.6353,63.6737,63.6257,63.6353,14823.0
2023-11-09 11:45:00,66.29,66.43,66.27,66.42,7785.0,63.6257,63.7601,63.6065,63.7505,7785.0
2023-11-09 11:50:00,66.42,66.48,66.4,66.42,6633.0,63.7505,63.808,63.7313,63.7505,6633.0
2023-11-09 11:55:00,66.41,66.45,66.38,66.41,10758.0,63.7409,63.7793,63.7121,63.7409,10758.0
2023-11-09 12:00:00,66.42,66.57,66.41,66.57,4927.0,63.7505,63.8944,63.7409,63.8944,4927.0
2023-11-09 12:05:00,66.57,66.58,66.52,66.56,7427.0,63.8944,63.904,63.8464,63.8848,7427.0
2023-11-09 12:10:00,66.55,66.57,66.52,66.52,8507.0,63.8752,63.8944,63.8464,63.8464,8507.0
2023-11-09 12:15:00,66.52,66.54,66.48,66.51,10520.0,63.8464,63.8656,63.808,63.8368,10520.0
2023-11-09 12:20:00,66.51,66.52,66.46,66.46,11219.0,63.8368,63.8464,63.7888,63.7888,11219.0
2023-11-09 12:25:00,66.45,66.46,66.43,66.44,13755.0,63.7793,63.7888,63.7601,63.7697,13755.0
2023-11-09 12:30:00,66.42,66.47,66.42,66.43,9852.0,63.7505,63.7984,63.7505,63.7601,9852.0
2023-11-09 12:35:00,66.42,66.46,66.39,66.46,13877.0,63.7505,63.7888,63.7217,63.7888,13877.0
2023-11-09 12:40:00,66.48,66.55,66.47,66.53,6294.0,63.808,63.8752,63.7984,63.856,6294.0
2023-11-09 12:45:00,66.54,66.56,66.47,66.52,7213.0,63.8656,63.8848,63.7984,63.8464,7213.0
2023-11-09 12:50:00,66.54,66.56,66.5,66.56,5314.0,63.8656,63.8848,63.8272,63.8848,5314.0
2023-11-09 12:55:00,66.54,66.56,66.51,66.51,7767.0,63.8656,63.8848,63.8368,63.8368,7767.0
2023-11-09 13:00:00,66.52,66.53,66.39,66.44,10916.0,63.8464,63.856,63.7217,63.7697,10916.0
2023-11-09 13:05:00,66.47,66.5,66.34,66.34,5806.0,63.7984,63.8272,63.6737,63.6737,5806.0
2023-11-09 13:10:00,66.35,66.47,66.31,66.46,6009.0,63.6833,63.7984,63.6449,63.7888,6009.0
2023-11-09 13:15:00,66.46,66.48,66.38,66.38,6852.0,63.7888,63.808,63.7121,63.7121,6852.0
2023-11-09 13:20:00,66.38,66.45,66.36,66.44,6238.0,63.7121,63.7793,63.6929,63.7697,6238.0
2023-11-09 13:25:00,66.44,66.5,66.44,66.47,8801.0,63.7697,63.8272,63.7697,63.7984,8801.0
2023-11-09 13:30:00,66.45,66.5,66.45,66.49,9411.0,63.7793,63.8272,63.7793,63.8176,9411.0
2023-11-09 13:35:00,66.48,66.49,66.45,66.46,22049.0,63.808,63.8176,63.7793,63.7888,22049.0
2023-11-09 13:40:00,66.45,66.49,66.34,66.35,22303.0,63.7793,63.8176,63.6737,63.6833,22303.0
2023-11-09 13:45:00,66.32,66.39,66.32,66.39,6386.0,63.6545,63.7217,63.6545,63.7217,6386.0
2023-11-09 13:50:00,66.38,66.38,66.32,66.33,5715.0,63.7121,63.7121,63.6545,63.6641,5715.0
2023-11-09 13:55:00,66.34,66.46,66.34,66.43,14598.0,63.6737,63.7888,63.6737,63.7601,14598.0
2023-11-09 14:00:00,66.42,66.43,66.32,66.34,15878.0,63.7505,63.7601,63.6545,63.6737,15878.0
2023-11-09 14:05:00,66.35,66.42,66.32,66.41,8657.0,63.6833,63.7505,63.6545,63.7409,8657.0
2023-11-09 14:10:00,66.4,66.46,66.38,66.42,10268.0,63.7313,63.7888,63.7121,63.7505,10268.0
2023-11-09 14:15:00,66.41,66.5,66.4,66.41,39392.0,63.7409,63.8272,63.7313,63.7409,39392.0
2023-11-09 14:20:00,66.43,66.46,66.39,66.43,7868.0,63.7601,63.7888,63.7217,63.7601,7868.0
2023-11-09 14:25:00,66.42,66.47,66.39,66.43,11183.0,63.7505,63.7984,63.7217,63.7601,11183.0
2023-11-09 14:30:00,66.42,66.45,66.41,66.43,11640.0,63.7505,63.7793,63.7409,63.7601,11640.0
2023-11-09 14:35:00,66.44,66.44,66.34,66.42,13930.0,63.7697,63.7697,63.6737,63.7505,13930.0
2023-11-09 14:40:00,66.42,66.44,66.38,66.44,10280.0,63.7505,63.7697,63.7121,63.7697,10280.0
2023-11-09 14:45:00,66.44,66.48,66.43,66.47,7828.0,63.7697,63.808,63.7601,63.7984,7828.0
2023-11-09 14:50:00,66.46,66.47,66.43,66.44,9108.0,63.7888,63.7984,63.7601,63.7697,9108.0
2023-11-09 14:55:00,66.45,66.5,66.41,66.5,12916.0,63.7793,63.8272,63.7409,63.8272,12916.0
2023-11-09 15:00:00,66.5,66.59,66.49,66.57,43584.0,63.8272,63.9136,63.8176,63.8944,43584.0
2023-11-09 15:05:00,66.55,66.61,66.52,66.59,21642.0,63.8752,63.9328,63.8464,63.9136,21642.0
2023-11-09 15:10:00,66.6,66.65,66.57,66.64,26745.0,63.9232,63.9712,63.8944,63.9616,26745.0
2023-11-09 15:15:00,66.63,66.7,66.63,66.67,14083.0,63.952,64.0192,63.952,63.9904,14083.0
2023-11-09 15:20:00,66.66,66.67,66.61,66.63,12555.0,63.9808,63.9904,63.9328,63.952,12555.0
2023-11-09 15:25:00,66.62,66.77,66.61,66.77,22393.0,63.9424,64.0864,63.9328,64.0864,22393.0
2023-11-09 15:30:00,66.77,66.82,66.75,66.8,17949.0,64.0864,64.1344,64.0672,64.1152,17949.0
2023-11-09 15:35:00,66.79,66.79,66.68,66.68,26675.0,64.1056,64.1056,64.0,64.0,26675.0
2023-11-09 15:40:00,66.69,66.78,66.68,66.75,30842.0,64.0096,64.096,64.0,64.0672,30842.0
2023-11-09 15:45:00,66.75,66.79,66.73,66.78,38173.0,64.0672,64.1056,64.048,64.096,38173.0
2023-11-09 15:50:00,66.78,66.82,66.67,66.68,164417.0,64.096,64.1344,63.9904,64.0,164417.0
2023-11-09 15:55:00,66.68,66.72,66.61,66.69,183337.0,64.0,64.0384,63.9328,64.0096,183337.0
2023-11-10 09:30:00,66.97,66.99,66.59,66.59,20630.0,64.2784,64.2975,63.9136,63.9136,20630.0
2023-11-10 09:35:00,66.59,66.62,66.35,66.55,10893.0,63.9136,63.9424,63.6833,63.8752,10893.0
2023-11-10 09:40:00,66.54,66.54,66.43,66.43,7051.0,63.8656,63.8656,63.7601,63.7601,7051.0
2023-11-10 09:45:00,66.45,66.66,66.42,66.66,10219.0,63.7793,63.9808,63.7505,63.9808,10219.0
2023-11-10 09:50:00,66.69,66.78,66.6,66.72,7399.0,64.0096,64.096,63.9232,64.0384,7399.0
2023-11-10 09:55:00,66.73,66.74,66.62,66.74,10492.0,64.048,64.0576,63.9424,64.0576,10492.0
2023-11-10 10:00:00,66.65,66.7,66.62,66.64,6743.0,63.9712,64.0192,63.9424,63.9616,6743.0
2023-11-10 10:05:00,66.63,66.76,66.6,66.67,9485.0,63.952,64.0768,63.9232,63.9904,9485.0
2023-11-10 10:10:00,66.68,66.7,66.61,66.62,7235.0,64.0,64.0192,63.9328,63.9424,7235.0
2023-11-10 10:15:00,66.63,66.66,66.59,66.59,5408.0,63.952,63.9808,63.9136,63.9136,5408.0
2023-11-10 10:20:00,66.6,66.68,66.49,66.5,6767.0,63.9232,64.0,63.8176,63.8272,6767.0
2023-11-10 10:25:00,66.49,66.59,66.48,66.55,15181.0,63.8176,63.9136,63.808,63.8752,15181.0
2023-11-10 10:30:00,66.55,66.55,66.47,66.48,5154.0,63.8752,63.8752,63.7984,63.808,5154.0
2023-11-10 10:35:00,66.48,66.52,66.43,66.43,9864.0,63.808,63.8464,63.7601,63.7601,9864.0
2023-11-10 10:40:00,66.43,66.43,66.38,66.39,12560.0,63.7601,63.7601,63.7121,63.7217,12560.0
2023-11-10 10:45:00,66.38,66.52,66.33,66.5,11927.0,63.7121,63.8464,63.6641,63.8272,11927.0
2023-11-10 10:50:00,66.51,66.55,66.45,66.45,26220.0,63.8368,63.8752,63.7793,63.7793,26220.0
2023-11-10 10:55:00,66.46,66.51,66.4,66.44,20785.0,63.7888,63.8368,63.7313,63.7697,20785.0
2023-11-10 11:00:00,66.45,66.53,66.43,66.52,23943.0,63.7793,63.856,63.7601,63.8464,23943.0
2023-11-10 11:05:00,66.53,66.57,66.45,66.48,8366.0,63.856,63.8944,63.7793,63.808,8366.0
2023-11-10 11:10:00,66.45,66.57,66.44,66.53,12200.0,63.7793,63.8944,63.7697,63.856,12200.0
2023-11-10 11:15:00,66.54,66.63,66.52,66.53,6143.0,63.8656,63.952,63.8464,63.856,6143.0
2023-11-10 11:20:00,66.51,66.56,66.43,66.44,18539.0,63.8368,63.8848,63.7601,63.7697,18539.0
2023-11-10 11:25:00,66.42,66.46,66.38,66.4,12184.0,63.7505,63.7888,63.7121,63.7313,12184.0
2023-11-10 11:30:00,66.4,66.42,66.34,66.41,7988.0,63.7313,63.7505,63.6737,63.7409,7988.0
2023-11-10 11:35:00,66.41,66.44,66.35,66.36,26374.0,63.7409,63.7697,63.6833,63.6929,26374.0
2023-11-10 11:40:00,66.36,66.41,66.36,66.39,7335.0,63.6929,63.7409,63.6929,63.7217,7335.0
2023-11-10 11:45:00,66.38,66.39,66.31,66.31,16391.0,63.7121,63.7217,63.6449,63.6449,16391.0
2023-11-10 11:50:00,66.3,66.35,66.3,66.33,6681.0,63.6353,63.6833,63.6353,63.6641,6681.0
2023-11-10 11:55:00,66.33,66.39,66.33,66.36,9385.0,63.6641,63.7217,63.6641,63.6929,9385.0
2023-11-10 12:00:00,66.36,66.43,66.35,66.41,8448.0,63.6929,63.7601,63.6833,63.7409,8448.0
2023-11-10 12:05:00,66.42,66.45,66.34,66.34,8323.0,63.7505,63.7793,63.6737,63.6737,8323.0
2023-11-10 12:10:00,66.35,66.38,66.3,66.3,7004.0,63.6833,63.7121,63.6353,63.6353,7004.0
2023-11-10 12:15:00,66.31,66.39,66.31,66.39,8088.0,63.6449,63.7217,63.6449,63.7217,8088.0
2023-11-10 12:20:00,66.39,66.46,66.39,66.41,8574.0,63.7217,63.7888,63.7217,63.7409,8574.0
2023-11-10 12:25:00,66.41,66.43,66.37,66.37,6226.0,63.7409,63.7601,63.7025,63.7025,6226.0
2023-11-10 12:30:00,66.38,66.5,66.38,66.49,14617.0,63.7121,63.8272,63.7121,63.8176,14617.0
2023-11-10 12:35:00,66.5,66.59,66.47,66.55,17586.0,63.8272,63.9136,63.7984,63.8752,17586.0
2023-11-10 12:40:00,66.56,66.56,66.5,66.53,13744.0,63.8848,63.8848,63.8272,63.856,13744.0
2023-11-10 12:45:00,66.5,66.59,66.5,66.55,32239.0,63.8272,63.9136,63.8272,63.8752,32239.0
2023-11-10 12:50:00,66.55,66.65,66.51,66.63,9700.0,63.8752,63.9712,63.8368,63.952,9700.0
2023-11-10 12:55:00,66.63,66.66,66.61,66.64,9023.0,63.952,63.9808,63.9328,63.9616,9023.0
2023-11-10 13:00:00,66.65,66.68,66.61,66.63,9988.0,63.9712,64.0,63.9328,63.952,9988.0
2023-11-10 13:05:00,66.61,66.66,66.58,66.6,27529.0,63.9328,63.9808,63.904,63.9232,27529.0
2023-11-10 13:10:00,66.6,66.64,66.57,66.6,15301.0,63.9232,63.9616,63.8944,63.9232,15301.0
2023-11-10 13:15:00,66.59,66.63,66.52,66.57,25639.0,63.9136,63.952,63.8464,63.8944,25639.0
2023-11-10 13:20:00,66.57,66.68,66.56,66.66,12135.0,63.8944,64.0,63.8848,63.9808,12135.0
2023-11-10 13:25:00,66.68,66.77,66.67,66.72,19767.0,64.0,64.0864,63.9904,64.0384,19767.0
2023-11-10 13:30:00,66.72,66.75,66.68,66.71,9724.0,64.0384,64.0672,64.0,64.0288,9724.0
2023-11-10 13:35:00,66.69,66.81,66.68,66.79,15553.0,64.0096,64.1248,64.0,64.1056,15553.0
2023-11-10 13:40:00,66.8,66.85,66.78,66.82,15335.0,64.1152,64.1632,64.096,64.1344,15335.0
2023-11-10 13:45:00,66.81,66.88,66.81,66.81,11223.0,64.1248,64.192,64.1248,64.1248,11223.0
2023-11-10 13:50:00,66.8,66.85,66.8,66.85,15155.0,64.1152,64.1632,64.1152,64.1632,15155.0
2023-11-10 13:55:00,66.86,66.89,66.84,66.86,9840.0,64.1728,64.2016,64.1536,64.1728,9840.0
2023-11-10 14:00:00,66.86,66.92,66.86,66.89,7587.0,64.1728,64.2304,64.1728,64.2016,7587.0
2023-11-10 14:05:00,66.88,66.93,66.87,66.91,10421.0,64.192,64.24,64.1824,64.2208,10421.0
2023-11-10 14:10:00,66.93,67.0,66.93,66.98,17933.0,64.24,64.3071,64.24,64.2879,17933.0
2023-11-10 14:15:00,66.98,66.99,66.94,66.95,5537.0,64.2879,64.2975,64.2496,64.2592,5537.0
2023-11-10 14:20:00,66.94,67.04,66.94,66.95,10338.0,64.2496,64.3455,64.2496,64.2592,10338.0
2023-11-10 14:25:00,66.97,67.0,66.96,67.0,20480.0,64.2784,64.3071,64.2688,64.3071,20480.0
2023-11-10 14:30:00,67.0,67.07,66.99,67.03,18084.0,64.3071,64.3743,64.2975,64.3359,18084.0
2023-11-10 14:35:00,67.06,67.11,67.05,67.08,11821.0,64.3647,64.4127,64.3551,64.3839,11821.0
2023-11-10 14:40:00,67.09,67.22,67.09,67.19,11995.0,64.3935,64.5183,64.3935,64.4895,11995.0
2023-11-10 14:45:00,67.18,67.24,67.17,67.22,8403.0,64.4799,64.5375,64.4703,64.5183,8403.0
2023-11-10 14:50:00,67.22,67.26,67.2,67.21,13387.0,64.5183,64.5567,64.4991,64.5087,13387.0
2023-11-10 14:55:00,67.21,67.23,67.19,67.2,7709.0,64.5087,64.5279,64.4895,64.4991,7709.0
2023-11-10 15:00:00,67.2,67.28,67.19,67.27,9107.0,64.4991,64.5759,64.4895,64.5663,9107.0
2023-11-10 15:05:00,67.28,67.34,67.28,67.31,7468.0,64.5759,64.6335,64.5759,64.6047,7468.0
2023-11-10 15:10:00,67.31,67.31,67.2,67.22,6207.0,64.6047,64.6047,64.4991,64.5183,6207.0
2023-11-10 15:15:00,67.21,67.22,67.13,67.22,8998.0,64.5087,64.5183,64.4319,64.5183,8998.0
2023-11-10 15:20:00,67.21,67.23,67.19,67.21,8233.0,64.5087,64.5279,64.4895,64.5087,8233.0
2023-11-10 15:25:00,67.22,67.28,67.19,67.28,7713.0,64.5183,64.5759,64.4895,64.5759,7713.0
2023-11-10 15:30:00,67.29,67.32,67.27,67.31,10043.0,64.5855,64.6143,64.5663,64.6047,10043.0
2023-11-10 15:35:00,67.31,67.33,67.27,67.28,13723.0,64.6047,64.6239,64.5663,64.5759,13723.0
2023-11-10 15:40:00,67.26,67.3,67.24,67.28,16223.0,64.5567,64.5951,64.5375,64.5759,16223.0
2023-11-10 15:45:00,67.27,67.38,67.27,67.31,26489.0,64.5663,64.6719,64.5663,64.6047,26489.0
2023-11-10 15:50:00,67.31,67.39,67.27,67.34,43427.0,64.6047,64.6815,64.5663,64.6335,43427.0
2023-11-10 15:55:00,67.35,67.36,67.26,67.35,127826.0,64.6431,64.6527,64.5567,64.6431,127826.0
2023-11-13 09:30:00,67.29,67.42,67.01,67.21,31700.0,64.5855,64.7103,64.3167,64.5087,31700.0
2023-11-13 09:35:00,67.21,67.32,67.19,67.22,8964.0,64.5087,64.6143,64.4895,64.5183,8964.0
2023-11-13 09:40:00,67.25,67.39,67.22,67.3,10585.0,64.5471,64.6815,64.5183,64.5951,10585.0
2023-11-13 09:45:00,67.26,67.3,67.16,67.17,30934.0,64.5567,64.5951,64.4607,64.4703,30934.0
2023-11-13 09:50:00,67.16,67.33,67.11,67.14,56313.0,64.4607,64.6239,64.4127,64.4415,56313.0
2023-11-13 09:55:00,67.14,67.18,66.98,67.0,7550.0,64.4415,64.4799,64.2879,64.3071,7550.0
2023-11-13 10:00:00,66.97,67.07,66.87,66.95,10327.0,64.2784,64.3743,64.1824,64.2592,10327.0
2023-11-13 10:05:00,66.97,67.08,66.95,67.08,58921.0,64.2784,64.3839,64.2592,64.3839,58921.0
2023-11-13 10:10:00,67.09,67.13,66.98,67.13,8064.0,64.3935,64.4319,64.2879,64.4319,8064.0
2023-11-13 10:15:00,67.12,67.17,67.05,67.17,8607.0,64.4223,64.4703,64.3551,64.4703,8607.0
2023-11-13 10:20:00,67.16,67.16,67.05,67.09,29424.0,64.4607,64.4607,64.3551,64.3935,29424.0
2023-11-13 10:25:00,67.08,67.21,67.08,67.21,21386.0,64.3839,64.5087,64.3839,64.5087,21386.0
2023-11-13 10:30:00,67.23,67.24,67.15,67.18,23278.0,64.5279,64.5375,64.4511,64.4799,23278.0
2023-11-13 10:35:00,67.18,67.22,67.13,67.17,11565.0,64.4799,64.5183,64.4319,64.4703,11565.0
2023-11-13 10:40:00,67.18,67.19,67.13,67.17,8205.0,64.4799,64.4895,64.4319,64.4703,8205.0
2023-11-13 10:45:00,67.17,67.18,67.07,67.12,7218.0,64.4703,64.4799,64.3743,64.4223,7218.0
2023-11-13 10:50:00,67.14,67.15,67.11,67.13,7710.0,64.4415,64.4511,64.4127,64.4319,7710.0
2023-11-13 10:55:00,67.14,67.15,67.08,67.14,6396.0,64.4415,64.4511,64.3839,64.4415,6396.0
2023-11-13 11:00:00,67.13,67.15,67.06,67.11,9881.0,64.4319,64.4511,64.3647,64.4127,9881.0
2023-11-13 11:05:00,67.09,67.16,67.08,67.08,12448.0,64.3935,64.4607,64.3839,64.3839,12448.0
2023-11-13 11:10:00,67.09,67.17,67.07,67.11,4844.0,64.3935,64.4703,64.3743,64.4127,4844.0
2023-11-13 11:15:00,67.13,67.29,67.1,67.29,24641.0,64.4319,64.5855,64.4031,64.5855,24641.0
2023-11-13 11:20:00,67.28,67.28,67.2,67.27,22548.0,64.5759,64.5759,64.4991,64.5663,22548.0
2023-11-13 11:25:00,67.28,67.31,67.25,67.29,13807.0,64.5759,64.6047,64.5471,64.5855,13807.0
2023-11-13 11:30:00,67.28,67.31,67.23,67.25,12229.0,64.5759,64.6047,64.5279,64.5471,12229.0
2023-11-13 11:35:00,67.26,67.27,67.16,67.18,16698.0,64.5567,64.5663,64.4607,64.4799,16698.0
2023-11-13 11:40:00,67.17,67.27,67.17,67.27,5709.0,64.4703,64.5663,64.4703,64.5663,5709.0
2023-11-13 11:45:00,67.26,67.43,67.25,67.37,12936.0,64.5567,64.7199,64.5471,64.6623,12936.0
2023-11-13 11:50:00,67.38,67.4,67.34,67.38,7245.0,64.6719,64.6911,64.6335,64.6719,7245.0
2023-11-13 11:55:00,67.37,67.38,67.32,67.35,17921.0,64.6623,64.6719,64.6143,64.6431,17921.0
2023-11-13 12:00:00,67.35,67.45,67.34,67.41,23860.0,64.6431,64.7391,64.6335,64.7007,23860.0
2023-11-13 12:05:00,67.44,67.45,67.33,67.35,17862.0,64.7295,64.7391,64.6239,64.6431,17862.0
2023-11-13 12:10:00,67.35,67.35,67.21,67.24,7779.0,64.6431,64.6431,64.5087,64.5375,7779.0
2023-11-13 12:15:00,67.24,67.34,67.23,67.29,4731.0,64.5375,64.6335,64.5279,64.5855,4731.0
2023-11-13 12:20:00,67.3,67.34,67.26,67.29,2992.0,64.5951,64.6335,64.5567,64.5855,2992.0
2023-11-13 12:25:00,67.31,67.31,67.26,67.3,4384.0,64.6047,64.6047,64.5567,64.5951,4384.0
2023-11-13 12:30:00,67.3,67.32,67.27,67.3,4914.0,64.5951,64.6143,64.5663,64.5951,4914.0
2023-11-13 12:35:00,67.29,67.35,67.29,67.35,4156.0,64.5855,64.6431,64.5855,64.6431,4156.0
2023-11-13 12:40:00,67.34,67.35,67.31,67.32,7227.0,64.6335,64.6431,64.6047,64.6143,7227.0
2023-11-13 12:45:00,67.32,67.33,67.29,67.3,9549.0,64.6143,64.6239,64.5855,64.5951,9549.0
2023-11-13 12:50:00,67.33,67.4,67.33,67.37,7645.0,64.6239,64.6911,64.6239,64.6623,7645.0
2023-11-13 12:55:00,67.36,67.41,67.33,67.39,27586.0,64.6527,64.7007,64.6239,64.6815,27586.0
2023-11-13 13:00:00,67.4,67.4,67.37,67.37,3771.0,64.6911,64.6911,64.6623,64.6623,3771.0
2023-11-13 13:05:00,67.36,67.37,67.29,67.29,10483.0,64.6527,64.6623,64.5855,64.5855,10483.0
2023-11-13 13:10:00,67.29,67.34,67.27,67.34,26757.0,64.5855,64.6335,64.5663,64.6335,26757.0
2023-11-13 13:15:00,67.33,67.37,67.31,67.36,2611.0,64.6239,64.6623,64.6047,64.6527,2611.0
2023-11-13 13:20:00,67.35,67.35,67.3,67.3,10848.0,64.6431,64.6431,64.5951,64.5951,10848.0
2023-11-13 13:25:00,67.3,67.31,67.27,67.29,5788.0,64.5951,64.6047,64.5663,64.5855,5788.0
2023-11-13 13:30:00,67.27,67.27,67.21,67.22,9021.0,64.5663,64.5663,64.5087,64.5183,9021.0
2023-11-13 13:35:00,67.22,67.31,67.21,67.31,8830.0,64.5183,64.6047,64.5087,64.6047,8830.0
2023-11-13 13:40:00,67.3,67.39,67.3,67.38,3614.0,64.5951,64.6815,64.5951,64.6719,3614.0
2023-11-13 13:45:00,67.39,67.4,67.35,67.36,8569.0,64.6815,64.6911,64.6431,64.6527,8569.0
2023-11-13 13:50:00,67.35,67.36,67.29,67.29,5186.0,64.6431,64.6527,64.5855,64.5855,5186.0
2023-11-13 13:55:00,67.28,67.3,67.27,67.29,6689.0,64.5759,64.5951,64.5663,64.5855,6689.0
2023-11-13 14:00:00,67.29,67.29,67.25,67.27,5035.0,64.5855,64.5855,64.5471,64.5663,5035.0
2023-11-13 14:05:00,67.29,67.3,67.25,67.27,11652.0,64.5855,64.5951,64.5471,64.5663,11652.0
2023-11-13 14:10:00,67.27,67.29,67.25,67.27,4359.0,64.5663,64.5855,64.5471,64.5663,4359.0
2023-11-13 14:15:00,67.26,67.26,67.17,67.17,8801.0,64.5567,64.5567,64.4703,64.4703,8801.0
2023-11-13 14:20:00,67.16,67.23,67.15,67.23,13464.0,64.4607,64.5279,64.4511,64.5279,13464.0
2023-11-13 14:25:00,67.23,67.23,67.19,67.2,4820.0,64.5279,64.5279,64.4895,64.4991,4820.0
2023-11-13 14:30:00,67.21,67.25,67.16,67.24,26011.0,64.5087,64.5471,64.4607,64.5375,26011.0
2023-11-13 14:35:00,67.24,67.26,67.22,67.23,11394.0,64.5375,64.5567,64.5183,64.5279,11394.0
2023-11-13 14:40:00,67.23,67.27,67.22,67.25,5746.0,64.5279,64.5663,64.5183,64.5471,5746.0
2023-11-13 14:45:00,67.25,67.25,67.2,67.2,5178.0,64.5471,64.5471,64.4991,64.4991,5178.0
2023-11-13 14:50:00,67.2,67.21,67.11,67.16,10745.0,64.4991,64.5087,64.4127,64.4607,10745.0
2023-11-13 14:55:00,67.16,67.16,67.1,67.11,7199.0,64.4607,64.4607,64.4031,64.4127,7199.0
2023-11-13 15:00:00,67.1,67.19,67.1,67.18,11523.0,64.4031,64.4895,64.4031,64.4799,11523.0
2023-11-13 15:05:00,67.17,67.2,67.16,67.18,10479.0,64.4703,64.4991,64.4607,64.4799,10479.0
2023-11-13 15:10:00,67.17,67.17,67.11,67.14,10735.0,64.4703,64.4703,64.4127,64.4415,10735.0
2023-11-13 15:15:00,67.13,67.16,67.08,67.16,7882.0,64.4319,64.4607,64.3839,64.4607,7882.0
2023-11-13 15:20:00,67.16,67.24,67.15,67.24,19887.0,64.4607,64.5375,64.4511,64.5375,19887.0
2023-11-13 15:25:00,67.23,67.27,67.22,67.22,13143.0,64.5279,64.5663,64.5183,64.5183,13143.0
2023-11-13 15:30:00,67.23,67.25,67.19,67.19,15948.0,64.5279,64.5471,64.4895,64.4895,15948.0
2023-11-13 15:35:00,67.2,67.2,67.17,67.19,12646.0,64.4991,64.4991,64.4703,64.4895,12646.0
2023-11-13 15:40:00,67.2,67.21,67.16,67.2,23479.0,64.4991,64.5087,64.4607,64.4991,23479.0
2023-11-13 15:45:00,67.19,67.23,67.18,67.19,33424.0,64.4895,64.5279,64.4799,64.4895,33424.0
2023-11-13 15:50:00,67.19,67.19,67.12,67.18,31026.0,64.4895,64.4895,64.4223,64.4799,31026.0
2023-11-13 15:55:00,67.17,67.23,67.16,67.23,109606.0,64.4703,64.5279,64.4607,64.5279,109606.0
2023-11-14 09:30:00,67.78,68.07,67.78,67.91,42775.0,65.0558,65.3341,65.0558,65.1806,42775.0
2023-11-14 09:35:00,67.92,67.96,67.77,67.96,6251.0,65.1902,65.2286,65.0462,65.2286,6251.0
2023-11-14 09:40:00,67.97,68.05,67.89,68.04,12069.0,65.2382,65.3149,65.1614,65.3053,12069.0
2023-11-14 09:45:00,68.0,68.1,67.92,67.97,9050.0,65.267,65.3629,65.1902,65.2382,9050.0
2023-11-14 09:50:00,67.95,68.06,67.91,68.03,17207.0,65.219,65.3245,65.1806,65.2957,17207.0
2023-11-14 09:55:00,68.01,68.26,68.0,68.23,9279.0,65.2766,65.5165,65.267,65.4877,9279.0
2023-11-14 10:00:00,68.26,68.33,68.21,68.31,13311.0,65.5165,65.5837,65.4685,65.5645,13311.0
2023-11-14 10:05:00,68.3,68.31,68.16,68.3,14606.0,65.5549,65.5645,65.4205,65.5549,14606.0
2023-11-14 10:10:00,68.29,68.35,68.27,68.29,13283.0,65.5453,65.6029,65.5261,65.5453,13283.0
2023-11-14 10:15:00,68.29,68.41,68.27,68.41,11731.0,65.5453,65.6605,65.5261,65.6605,11731.0
2023-11-14 10:20:00,68.4,68.45,68.38,68.42,8748.0,65.6509,65.6989,65.6317,65.6701,8748.0
2023-11-14 10:25:00,68.44,68.44,68.29,68.32,7914.0,65.6893,65.6893,65.5453,65.5741,7914.0
2023-11-14 10:30:00,68.28,68.29,68.19,68.22,10206.0,65.5357,65.5453,65.4493,65.4781,10206.0
2023-11-14 10:35:00,68.19,68.24,68.18,68.21,9311.0,65.4493,65.4973,65.4397,65.4685,9311.0
2023-11-14 10:40:00,68.21,68.22,68.08,68.09,8758.0,65.4685,65.4781,65.3437,65.3533,8758.0
2023-11-14 10:45:00,68.1,68.2,68.1,68.15,18272.0,65.3629,65.4589,65.3629,65.4109,18272.0
2023-11-14 10:50:00,68.16,68.21,68.1,68.19,10598.0,65.4205,65.4685,65.3629,65.4493,10598.0
2023-11-14 10:55:00,68.18,68.29,68.17,68.24,37066.0,65.4397,65.5453,65.4301,65.4973,37066.0
2023-11-14 11:00:00,68.22,68.39,68.22,68.36,42024.0,65.4781,65.6413,65.4781,65.6125,42024.0
2023-11-14 11:05:00,68.36,68.38,68.3,68.32,14218.0,65.6125,65.6317,65.5549,65.5741,14218.0
2023-11-14 11:10:00,68.31,68.5,68.31,68.49,67817.0,65.5645,65.7469,65.5645,65.7373,67817.0
2023-11-14 11:15:00,68.51,68.59,68.47,68.56,10421.0,65.7565,65.8332,65.7181,65.8044,10421.0
2023-11-14 11:20:00,68.56,68.63,68.51,68.62,20474.0,65.8044,65.8716,65.7565,65.862,20474.0
2023-11-14 11:25:00,68.62,68.65,68.54,68.56,11667.0,65.862,65.8908,65.7852,65.8044,11667.0
2023-11-14 11:30:00,68.55,68.62,68.54,68.59,10802.0,65.7948,65.862,65.7852,65.8332,10802.0
2023-11-14 11:35:00,68.59,68.64,68.58,68.62,7446.0,65.8332,65.8812,65.8236,65.862,7446.0
2023-11-14 11:40:00,68.6,68.67,68.6,68.64,5388.0,65.8428,65.91,65.8428,65.8812,5388.0
2023-11-14 11:45:00,68.68,68.68,68.57,68.57,9934.0,65.9196,65.9196,65.814,65.814,9934.0
2023-11-14 11:50:00,68.57,68.6,68.51,68.53,9065.0,65.814,65.8428,65.7565,65.7757,9065.0
2023-11-14 11:55:00,68.51,68.59,68.51,68.53,8744.0,65.7565,65.8332,65.7565,65.7757,8744.0
2023-11-14 12:00:00,68.53,68.53,68.46,68.47,7387.0,65.7757,65.7757,65.7085,65.7181,7387.0
2023-11-14 12:05:00,68.47,68.49,68.37,68.39,10954.0,65.7181,65.7373,65.6221,65.6413,10954.0
2023-11-14 12:10:00,68.39,68.41,68.35,68.35,6558.0,65.6413,65.6605,65.6029,65.6029,6558.0
2023-11-14 12:15:00,68.37,68.39,68.33,68.35,6370.0,65.6221,65.6413,65.5837,65.6029,6370.0
2023-11-14 12:20:00,68.34,68.34,68.25,68.27,5942.0,65.5933,65.5933,65.5069,65.5261,5942.0
2023-11-14 12:25:00,68.28,68.36,68.27,68.33,5711.0,65.5357,65.6125,65.5261,65.5837,5711.0
2023-11-14 12:30:00,68.32,68.36,68.3,68.31,7893.0,65.5741,65.6125,65.5549,65.5645,7893.0
2023-11-14 12:35:00,68.32,68.33,68.24,68.24,15214.0,65.5741,65.5837,65.4973,65.4973,15214.0
2023-11-14 12:40:00,68.23,68.27,68.18,68.18,42732.0,65.4877,65.5261,65.4397,65.4397,42732.0
2023-11-14 12:45:00,68.16,68.26,68.13,68.22,11223.0,65.4205,65.5165,65.3917,65.4781,11223.0
2023-11-14 12:50:00,68.22,68.25,68.2,68.21,11237.0,65.4781,65.5069,65.4589,65.4685,11237.0
2023-11-14 12:55:00,68.22,68.24,68.19,68.21,22361.0,65.4781,65.4973,65.4493,65.4685,22361.0
2023-11-14 13:00:00,68.21,68.21,68.15,68.19,12374.0,65.4685,65.4685,65.4109,65.4493,12374.0
2023-11-14 13:05:00,68.19,68.22,68.15,68.18,20711.0,65.4493,65.4781,65.4109,65.4397,20711.0
2023-11-14 13:10:00,68.18,68.23,68.08,68.18,178587.0,65.4397,65.4877,65.3437,65.4397,178587.0
2023-11-14 13:15:00,68.18,68.2,68.12,68.16,13379.0,65.4397,65.4589,65.3821,65.4205,13379.0
2023-11-14 13:20:00,68.17,68.19,68.13,68.19,16355.0,65.4301,65.4493,65.3917,65.4493,16355.0
2023-11-14 13:25:00,68.19,68.24,68.15,68.23,12772.0,65.4493,65.4973,65.4109,65.4877,12772.0
2023-11-14 13:30:00,68.23,68.26,68.2,68.24,17308.0,65.4877,65.5165,65.4589,65.4973,17308.0
2023-11-14 13:35:00,68.23,68.23,68.18,68.2,10535.0,65.4877,65.4877,65.4397,65.4589,10535.0
2023-11-14 13:40:00,68.21,68.21,68.14,68.17,18626.0,65.4685,65.4685,65.4013,65.4301,18626.0
2023-11-14 13:45:00,68.17,68.2,68.14,68.19,17483.0,65.4301,65.4589,65.4013,65.4493,17483.0
2023-11-14 13:50:00,68.19,68.26,68.17,68.17,21434.0,65.4493,65.5165,65.4301,65.4301,21434.0
2023-11-14 13:55:00,68.17,68.21,68.14,68.16,17822.0,65.4301,65.4685,65.4013,65.4205,17822.0
2023-11-14 14:00:00,68.16,68.37,68.14,68.35,19708.0,65.4205,65.6221,65.4013,65.6029,19708.0
2023-11-14 14:05:00,68.34,68.41,68.34,68.38,63127.0,65.5933,65.6605,65.5933,65.6317,63127.0
2023-11-14 14:10:00,68.41,68.46,68.31,68.43,175300.0,65.6605,65.7085,65.5645,65.6797,175300.0
2023-11-14 14:15:00,68.43,68.45,68.37,68.4,24105.0,65.6797,65.6989,65.6221,65.6509,24105.0
2023-11-14 14:20:00,68.41,68.43,68.38,68.41,14244.0,65.6605,65.6797,65.6317,65.6605,14244.0
2023-11-14 14:25:00,68.4,68.44,68.38,68.44,24229.0,65.6509,65.6893,65.6317,65.6893,24229.0
2023-11-14 14:30:00,68.44,68.66,68.43,68.66,24945.0,65.6893,65.9004,65.6797,65.9004,24945.0
2023-11-14 14:35:00,68.66,68.68,68.63,68.65,20284.0,65.9004,65.9196,65.8716,65.8908,20284.0
2023-11-14 14:40:00,68.65,68.66,68.63,68.65,30048.0,65.8908,65.9004,65.8716,65.8908,30048.0
2023-11-14 14:45:00,68.65,68.7,68.62,68.69,30989.0,65.8908,65.9388,65.862,65.9292,30989.0
2023-11-14 14:50:00,68.69,68.78,68.69,68.78,17966.0,65.9292,66.0156,65.9292,66.0156,17966.0
2023-11-14 14:55:00,68.8,68.86,68.77,68.83,27979.0,66.0348,66.0924,66.006,66.0636,27979.0
2023-11-14 15:00:00,68.84,68.95,68.82,68.94,27918.0,66.0732,66.1788,66.054,66.1692,27918.0
2023-11-14 15:05:00,68.95,69.11,68.93,69.1,33806.0,66.1788,66.3323,66.1596,66.3227,33806.0
2023-11-14 15:10:00,69.11,69.11,68.99,69.03,30837.0,66.3323,66.3323,66.2172,66.2556,30837.0
2023-11-14 15:15:00,69.03,69.04,68.95,69.0,21316.0,66.2556,66.2652,66.1788,66.2268,21316.0
2023-11-14 15:20:00,69.01,69.08,68.99,69.05,37662.0,66.2364,66.3035,66.2172,66.2748,37662.0
2023-11-14 15:25:00,69.04,69.06,68.98,69.02,28340.0,66.2652,66.2844,66.2076,66.246,28340.0
2023-11-14 15:30:00,69.02,69.08,68.99,68.99,36512.0,66.246,66.3035,66.2172,66.2172,36512.0
2023-11-14 15:35:00,68.99,69.06,68.96,69.06,34796.0,66.2172,66.2844,66.1884,66.2844,34796.0
2023-11-14 15:40:00,69.06,69.1,69.04,69.05,54871.0,66.2844,66.3227,66.2652,66.2748,54871.0
2023-11-14 15:45:00,69.04,69.05,68.94,68.95,50922.0,66.2652,66.2748,66.1692,66.1788,50922.0
2023-11-14 15:50:00,68.95,68.96,68.86,68.91,91914.0,66.1788,66.1884,66.0924,66.1404,91914.0
2023-11-14 15:55:00,68.91,69.03,68.9,68.99,230402.0,66.1404,66.2556,66.1308,66.2172,230402.0
2023-11-15 09:30:00,69.33,70.43,69.33,70.34,236367.0,66.5435,67.5993,66.5435,67.5129,236367.0
2023-11-15 09:35:00,70.37,70.68,70.32,70.6,37378.0,67.5417,67.8392,67.4937,67.7625,37378.0
2023-11-15 09:40:00,70.58,70.79,70.57,70.65,55771.0,67.7433,67.9448,67.7337,67.8104,55771.0
2023-11-15 09:45:00,70.64,70.68,70.49,70.56,47449.0,67.8008,67.8392,67.6569,67.7241,47449.0
2023-11-15 09:50:00,70.56,70.78,70.56,70.77,31822.0,67.7241,67.9352,67.7241,67.9256,31822.0
2023-11-15 09:55:00,70.77,70.94,70.71,70.92,45347.0,67.9256,68.0888,67.868,68.0696,45347.0
2023-11-15 10:00:00,70.92,70.96,70.81,70.87,44447.0,68.0696,68.108,67.964,68.0216,44447.0
2023-11-15 10:05:00,70.86,70.87,70.66,70.73,50978.0,68.012,68.0216,67.82,67.8872,50978.0
2023-11-15 10:10:00,70.71,70.74,70.57,70.7,51038.0,67.868,67.8968,67.7337,67.8584,51038.0
2023-11-15 10:15:00,70.69,70.74,70.5,70.55,47843.0,67.8488,67.8968,67.6665,67.7145,47843.0
2023-11-15 10:20:00,70.56,70.71,70.48,70.62,41981.0,67.7241,67.868,67.6473,67.7817,41981.0
2023-11-15 10:25:00,70.64,70.97,70.64,70.94,44164.0,67.8008,68.1176,67.8008,68.0888,44164.0
2023-11-15 10:30:00,70.94,70.98,70.75,70.75,70131.0,68.0888,68.1272,67.9064,67.9064,70131.0
2023-11-15 10:35:00,70.76,70.81,70.56,70.63,31539.0,67.916,67.964,67.7241,67.7912,31539.0
2023-11-15 10:40:00,70.64,70.64,70.46,70.53,44699.0,67.8008,67.8008,67.6281,67.6953,44699.0
2023-11-15 10:45:00,70.52,70.61,70.49,70.56,36004.0,67.6857,67.7721,67.6569,67.7241,36004.0
2023-11-15 10:50:00,70.56,70.62,70.51,70.57,23628.0,67.7241,67.7817,67.6761,67.7337,23628.0
2023-11-15 10:55:00,70.57,70.57,70.47,70.48,39734.0,67.7337,67.7337,67.6377,67.6473,39734.0
2023-11-15 11:00:00,70.48,70.49,70.25,70.28,36086.0,67.6473,67.6569,67.4265,67.4553,36086.0
2023-11-15 11:05:00,70.29,70.38,70.23,70.36,86941.0,67.4649,67.5513,67.4073,67.5321,86941.0
2023-11-15 11:10:00,70.37,70.44,70.19,70.24,52687.0,67.5417,67.6089,67.3689,67.4169,52687.0
2023-11-15 11:15:00,70.25,70.46,70.25,70.42,32377.0,67.4265,67.6281,67.4265,67.5897,32377.0
2023-11-15 11:20:00,70.43,70.46,70.4,70.45,22025.0,67.5993,67.6281,67.5705,67.6185,22025.0
2023-11-15 11:25:00,70.44,70.44,70.29,70.36,41018.0,67.6089,67.6089,67.4649,67.5321,41018.0
2023-11-15 11:30:00,70.37,70.4,70.24,70.24,17256.0,67.5417,67.5705,67.4169,67.4169,17256.0
2023-11-15 11:35:00,70.23,70.25,70.14,70.17,19211.0,67.4073,67.4265,67.3209,67.3497,19211.0
2023-11-15 11:40:00,70.16,70.21,70.15,70.17,11147.0,67.3401,67.3881,67.3305,67.3497,11147.0
2023-11-15 11:45:00,70.16,70.23,70.15,70.23,13476.0,67.3401,67.4073,67.3305,67.4073,13476.0
2023-11-15 11:50:00,70.22,70.22,70.17,70.22,11876.0,67.3977,67.3977,67.3497,67.3977,11876.0
2023-11-15 11:55:00,70.22,70.25,70.2,70.23,12112.0,67.3977,67.4265,67.3785,67.4073,12112.0
2023-11-15 12:00:00,70.23,70.28,70.21,70.25,48283.0,67.4073,67.4553,67.3881,67.4265,48283.0
2023-11-15 12:05:00,70.23,70.31,70.23,70.31,13337.0,67.4073,67.4841,67.4073,67.4841,13337.0
2023-11-15 12:10:00,70.31,70.4,70.27,70.4,11284.0,67.4841,67.5705,67.4457,67.5705,11284.0
2023-11-15 12:15:00,70.4,70.42,70.36,70.4,14189.0,67.5705,67.5897,67.5321,67.5705,14189.0
2023-11-15 12:20:00,70.4,70.41,70.36,70.38,28013.0,67.5705,67.5801,67.5321,67.5513,28013.0
2023-11-15 12:25:00,70.39,70.44,70.34,70.37,8159.0,67.5609,67.6089,67.5129,67.5417,8159.0
2023-11-15 12:30:00,70.37,70.37,70.29,70.32,10575.0,67.5417,67.5417,67.4649,67.4937,10575.0
2023-11-15 12:35:00,70.32,70.38,70.3,70.36,11902.0,67.4937,67.5513,67.4745,67.5321,11902.0
2023-11-15 12:40:00,70.36,70.37,70.32,70.33,10628.0,67.5321,67.5417,67.4937,67.5033,10628.0
2023-11-15 12:45:00,70.33,70.34,70.29,70.34,9815.0,67.5033,67.5129,67.4649,67.5129,9815.0
2023-11-15 12:50:00,70.33,70.35,70.29,70.31,17564.0,67.5033,67.5225,67.4649,67.4841,17564.0
2023-11-15 12:55:00,70.31,70.34,70.29,70.33,10663.0,67.4841,67.5129,67.4649,67.5033,10663.0
2023-11-15 13:00:00,70.32,70.41,70.32,70.38,9786.0,67.4937,67.5801,67.4937,67.5513,9786.0
2023-11-15 13:05:00,70.38,70.41,70.37,70.41,11081.0,67.5513,67.5801,67.5417,67.5801,11081.0
2023-11-15 13:10:00,70.42,70.43,70.38,70.42,6958.0,67.5897,67.5993,67.5513,67.5897,6958.0
2023-11-15 13:15:00,70.42,70.43,70.35,70.42,19677.0,67.5897,67.5993,67.5225,67.5897,19677.0
2023-11-15 13:20:00,70.41,70.48,70.39,70.39,16730.0,67.5801,67.6473,67.5609,67.5609,16730.0
2023-11-15 13:25:00,70.39,70.44,70.36,70.38,12247.0,67.5609,67.6089,67.5321,67.5513,12247.0
2023-11-15 13:30:00,70.38,70.39,70.34,70.38,10271.0,67.5513,67.5609,67.5129,67.5513,10271.0
2023-11-15 13:35:00,70.37,70.44,70.35,70.44,10797.0,67.5417,67.6089,67.5225,67.6089,10797.0
2023-11-15 13:40:00,70.43,70.53,70.43,70.48,18396.0,67.5993,67.6953,67.5993,67.6473,18396.0
2023-11-15 13:45:00,70.49,70.56,70.49,70.51,119198.0,67.6569,67.7241,67.6569,67.6761,119198.0
2023-11-15 13:50:00,70.49,70.51,70.47,70.49,17380.0,67.6569,67.6761,67.6377,67.6569,17380.0
2023-11-15 13:55:00,70.5,70.56,70.49,70.51,9909.0,67.6665,67.7241,67.6569,67.6761,9909.0
2023-11-15 14:00:00,70.53,70.57,70.5,70.57,13610.0,67.6953,67.7337,67.6665,67.7337,13610.0
2023-11-15 14:05:00,70.57,70.58,70.45,70.45,10259.0,67.7337,67.7433,67.6185,67.6185,10259.0
2023-11-15 14:10:00,70.45,70.48,70.41,70.41,9887.0,67.6185,67.6473,67.5801,67.5801,9887.0
2023-11-15 14:15:00,70.41,70.45,70.37,70.43,12341.0,67.5801,67.6185,67.5417,67.5993,12341.0
2023-11-15 14:20:00,70.43,70.46,70.39,70.43,14393.0,67.5993,67.6281,67.5609,67.5993,14393.0
2023-11-15 14:25:00,70.42,70.45,70.4,70.43,10775.0,67.5897,67.6185,67.5705,67.5993,10775.0
2023-11-15 14:30:00,70.44,70.48,70.43,70.48,13622.0,67.6089,67.6473,67.5993,67.6473,13622.0
2023-11-15 14:35:00,70.48,70.49,70.46,70.49,9818.0,67.6473,67.6569,67.6281,67.6569,9818.0
2023-11-15 14:40:00,70.5,70.51,70.48,70.48,10392.0,67.6665,67.6761,67.6473,67.6473,10392.0
2023-11-15 14:45:00,70.49,70.49,70.39,70.4,8481.0,67.6569,67.6569,67.5609,67.5705,8481.0
2023-11-15 14:50:00,70.39,70.46,70.38,70.44,15760.0,67.5609,67.6281,67.5513,67.6089,15760.0
2023-11-15 14:55:00,70.45,70.46,70.43,70.45,9332.0,67.6185,67.6281,67.5993,67.6185,9332.0
2023-11-15 15:00:00,70.45,70.56,70.44,70.56,24081.0,67.6185,67.7241,67.6089,67.7241,24081.0
2023-11-15 15:05:00,70.56,70.65,70.55,70.63,24690.0,67.7241,67.8104,67.7145,67.7912,24690.0
2023-11-15 15:10:00,70.63,70.66,70.61,70.65,13894.0,67.7912,67.82,67.7721,67.8104,13894.0
2023-11-15 15:15:00,70.65,70.7,70.6,70.6,28125.0,67.8104,67.8584,67.7625,67.7625,28125.0
2023-11-15 15:20:00,70.61,70.66,70.59,70.59,20668.0,67.7721,67.82,67.7529,67.7529,20668.0
2023-11-15 15:25:00,70.59,70.67,70.59,70.67,21033.0,67.7529,67.8296,67.7529,67.8296,21033.0
2023-11-15 15:30:00,70.67,70.72,70.65,70.67,27124.0,67.8296,67.8776,67.8104,67.8296,27124.0
2023-11-15 15:35:00,70.67,70.77,70.67,70.68,28227.0,67.8296,67.9256,67.8296,67.8392,28227.0
2023-11-15 15:40:00,70.68,70.71,70.64,70.68,26952.0,67.8392,67.868,67.8008,67.8392,26952.0
2023-11-15 15:45:00,70.68,70.69,70.48,70.48,34237.0,67.8392,67.8488,67.6473,67.6473,34237.0
2023-11-15 15:50:00,70.47,70.53,70.44,70.46,101207.0,67.6377,67.6953,67.6089,67.6281,101207.0
2023-11-15 15:55:00,70.46,70.56,70.45,70.5,317922.0,67.6281,67.7241,67.6185,67.6665,317922.0
2023-11-16 09:30:00,70.16,70.68,70.1,70.65,40201.0,67.3401,67.8392,67.2826,67.8104,40201.0
2023-11-16 09:35:00,70.65,70.65,70.54,70.62,19520.0,67.8104,67.8104,67.7049,67.7817,19520.0
2023-11-16 09:40:00,70.63,70.63,70.38,70.51,18451.0,67.7912,67.7912,67.5513,67.6761,18451.0
2023-11-16 09:45:00,70.51,70.65,70.47,70.63,21972.0,67.6761,67.8104,67.6377,67.7912,21972.0
2023-11-16 09:50:00,70.64,70.76,70.52,70.56,254666.0,67.8008,67.916,67.6857,67.7241,254666.0
2023-11-16 09:55:00,70.58,70.65,70.53,70.59,12593.0,67.7433,67.8104,67.6953,67.7529,12593.0
2023-11-16 10:00:00,70.59,70.6,70.37,70.41,12874.0,67.7529,67.7625,67.5417,67.5801,12874.0
2023-11-16 10:05:00,70.41,70.53,70.4,70.5,21113.0,67.5801,67.6953,67.5705,67.6665,21113.0
2023-11-16 10:10:00,70.5,70.57,70.47,70.52,26483.0,67.6665,67.7337,67.6377,67.6857,26483.0
2023-11-16 10:15:00,70.52,70.56,70.48,70.56,28500.0,67.6857,67.7241,67.6473,67.7241,28500.0
2023-11-16 10:20:00,70.57,70.57,70.5,70.5,15146.0,67.7337,67.7337,67.6665,67.6665,15146.0
2023-11-16 10:25:00,70.5,70.52,70.45,70.46,16879.0,67.6665,67.6857,67.6185,67.6281,16879.0
2023-11-16 10:30:00,70.44,70.58,70.34,70.38,41559.0,67.6089,67.7433,67.5129,67.5513,41559.0
2023-11-16 10:35:00,70.36,70.56,70.34,70.55,44588.0,67.5321,67.7241,67.5129,67.7145,44588.0
2023-11-16 10:40:00,70.55,70.57,70.48,70.52,23507.0,67.7145,67.7337,67.6473,67.6857,23507.0
2023-11-16 10:45:00,70.53,70.6,70.52,70.59,29491.0,67.6953,67.7625,67.6857,67.7529,29491.0
2023-11-16 10:50:00,70.58,70.64,70.47,70.49,31551.0,67.7433,67.8008,67.6377,67.6569,31551.0
2023-11-16 10:55:00,70.49,70.51,70.43,70.48,33626.0,67.6569,67.6761,67.5993,67.6473,33626.0
2023-11-16 11:00:00,70.49,70.53,70.48,70.51,17949.0,67.6569,67.6953,67.6473,67.6761,17949.0
2023-11-16 11:05:00,70.52,70.56,70.38,70.39,24831.0,67.6857,67.7241,67.5513,67.5609,24831.0
2023-11-16 11:10:00,70.39,70.49,70.35,70.42,21543.0,67.5609,67.6569,67.5225,67.5897,21543.0
2023-11-16 11:15:00,70.42,70.42,70.23,70.25,27882.0,67.5897,67.5897,67.4073,67.4265,27882.0
2023-11-16 11:20:00,70.24,70.28,70.22,70.25,11322.0,67.4169,67.4553,67.3977,67.4265,11322.0
2023-11-16 11:25:00,70.24,70.29,70.22,70.27,14629.0,67.4169,67.4649,67.3977,67.4457,14629.0
2023-11-16 11:30:00,70.27,70.36,70.26,70.33,27733.0,67.4457,67.5321,67.4361,67.5033,27733.0
2023-11-16 11:35:00,70.33,70.46,70.32,70.39,42949.0,67.5033,67.6281,67.4937,67.5609,42949.0
2023-11-16 11:40:00,70.38,70.44,70.34,70.35,21950.0,67.5513,67.6089,67.5129,67.5225,21950.0
2023-11-16 11:45:00,70.35,70.48,70.32,70.45,28114.0,67.5225,67.6473,67.4937,67.6185,28114.0
2023-11-16 11:50:00,70.45,70.46,70.29,70.29,21480.0,67.6185,67.6281,67.4649,67.4649,21480.0
2023-11-16 11:55:00,70.28,70.36,70.28,70.35,7597.0,67.4553,67.5321,67.4553,67.5225,7597.0
2023-11-16 12:00:00,70.36,70.43,70.34,70.36,18209.0,67.5321,67.5993,67.5129,67.5321,18209.0
2023-11-16 12:05:00,70.37,70.39,70.32,70.38,16765.0,67.5417,67.5609,67.4937,67.5513,16765.0
2023-11-16 12:10:00,70.38,70.39,70.34,70.39,7984.0,67.5513,67.5609,67.5129,67.5609,7984.0
2023-11-16 12:15:00,70.38,70.46,70.38,70.45,15294.0,67.5513,67.6281,67.5513,67.6185,15294.0
2023-11-16 12:20:00,70.45,70.45,70.4,70.43,10873.0,67.6185,67.6185,67.5705,67.5993,10873.0
2023-11-16 12:25:00,70.42,70.44,70.41,70.44,5741.0,67.5897,67.6089,67.5801,67.6089,5741.0
2023-11-16 12:30:00,70.42,70.45,70.4,70.44,8295.0,67.5897,67.6185,67.5705,67.6089,8295.0
2023-11-16 12:35:00,70.44,70.5,70.41,70.49,19681.0,67.6089,67.6665,67.5801,67.6569,19681.0
2023-11-16 12:40:00,70.49,70.52,70.46,70.47,12107.0,67.6569,67.6857,67.6281,67.6377,12107.0
2023-11-16 12:45:00,70.48,70.5,70.45,70.47,11283.0,67.6473,67.6665,67.6185,67.6377,11283.0
2023-11-16 12:50:00,70.47,70.47,70.36,70.38,9358.0,67.6377,67.6377,67.5321,67.5513,9358.0
2023-11-16 12:55:00,70.38,70.46,70.38,70.45,8764.0,67.5513,67.6281,67.5513,67.6185,8764.0
2023-11-16 13:00:00,70.44,70.5,70.43,70.48,12315.0,67.6089,67.6665,67.5993,67.6473,12315.0
2023-11-16 13:05:00,70.47,70.51,70.46,70.49,9189.0,67.6377,67.6761,67.6281,67.6569,9189.0
2023-11-16 13:10:00,70.5,70.53,70.47,70.51,12246.0,67.6665,67.6953,67.6377,67.6761,12246.0
2023-11-16 13:15:00,70.52,70.57,70.51,70.56,15187.0,67.6857,67.7337,67.6761,67.7241,15187.0
2023-11-16 13:20:00,70.56,70.6,70.55,70.6,14676.0,67.7241,67.7625,67.7145,67.7625,14676.0
2023-11-16 13:25:00,70.59,70.66,70.59,70.63,15334.0,67.7529,67.82,67.7529,67.7912,15334.0
2023-11-16 13:30:00,70.62,70.63,70.55,70.58,23511.0,67.7817,67.7912,67.7145,67.7433,23511.0
2023-11-16 13:35:00,70.6,70.6,70.57,70.58,6593.0,67.7625,67.7625,67.7337,67.7433,6593.0
2023-11-16 13:40:00,70.57,70.59,70.56,70.57,14202.0,67.7337,67.7529,67.7241,67.7337,14202.0
2023-11-16 13:45:00,70.57,70.58,70.47,70.48,31426.0,67.7337,67.7433,67.6377,67.6473,31426.0
2023-11-16 13:50:00,70.49,70.56,70.48,70.52,8401.0,67.6569,67.7241,67.6473,67.6857,8401.0
2023-11-16 13:55:00,70.53,70.57,70.51,70.55,21822.0,67.6953,67.7337,67.6761,67.7145,21822.0
2023-11-16 14:00:00,70.55,70.59,70.51,70.55,16299.0,67.7145,67.7529,67.6761,67.7145,16299.0
2023-11-16 14:05:00,70.56,70.6,70.56,70.6,10211.0,67.7241,67.7625,67.7241,67.7625,10211.0
2023-11-16 14:10:00,70.59,70.59,70.53,70.55,9476.0,67.7529,67.7529,67.6953,67.7145,9476.0
2023-11-16 14:15:00,70.55,70.59,70.55,70.57,15407.0,67.7145,67.7529,67.7145,67.7337,15407.0
2023-11-16 14:20:00,70.58,70.59,70.55,70.55,21606.0,67.7433,67.7529,67.7145,67.7145,21606.0
2023-11-16 14:25:00,70.56,70.56,70.5,70.52,22960.0,67.7241,67.7241,67.6665,67.6857,22960.0
2023-11-16 14:30:00,70.53,70.57,70.52,70.55,13340.0,67.6953,67.7337,67.6857,67.7145,13340.0
2023-11-16 14:35:00,70.55,70.57,70.52,70.55,20316.0,67.7145,67.7337,67.6857,67.7145,20316.0
2023-11-16 14:40:00,70.55,70.58,70.52,70.56,225822.0,67.7145,67.7433,67.6857,67.7241,225822.0
2023-11-16 14:45:00,70.56,70.56,70.53,70.55,23279.0,67.7241,67.7241,67.6953,67.7145,23279.0
2023-11-16 14:50:00,70.56,70.56,70.41,70.42,20146.0,67.7241,67.7241,67.5801,67.5897,20146.0
2023-11-16 14:55:00,70.41,70.49,70.37,70.44,32237.0,67.5801,67.6569,67.5417,67.6089,32237.0
2023-11-16 15:00:00,70.44,70.49,70.43,70.49,19889.0,67.6089,67.6569,67.5993,67.6569,19889.0
2023-11-16 15:05:00,70.48,70.49,70.39,70.43,14769.0,67.6473,67.6569,67.5609,67.5993,14769.0
2023-11-16 15:10:00,70.42,70.48,70.42,70.45,24571.0,67.5897,67.6473,67.5897,67.6185,24571.0
2023-11-16 15:15:00,70.45,70.54,70.41,70.54,19033.0,67.6185,67.7049,67.5801,67.7049,19033.0
2023-11-16 15:20:00,70.54,70.57,70.49,70.52,20961.0,67.7049,67.7337,67.6569,67.6857,20961.0
2023-11-16 15:25:00,70.51,70.56,70.5,70.52,19843.0,67.6761,67.7241,67.6665,67.6857,19843.0
2023-11-16 15:30:00,70.52,70.56,70.46,70.53,25471.0,67.6857,67.7241,67.6281,67.6953,25471.0
2023-11-16 15:35:00,70.55,70.57,70.5,70.53,38612.0,67.7145,67.7337,67.6665,67.6953,38612.0
2023-11-16 15:40:00,70.52,70.59,70.5,70.58,32064.0,67.6857,67.7529,67.6665,67.7433,32064.0
2023-11-16 15:45:00,70.58,70.66,70.56,70.64,38672.0,67.7433,67.82,67.7241,67.8008,38672.0
2023-11-16 15:50:00,70.63,70.64,70.54,70.55,69255.0,67.7912,67.8008,67.7049,67.7145,69255.0
2023-11-16 15:55:00,70.55,70.69,70.54,70.67,319436.0,67.7145,67.8488,67.7049,67.8296,319436.0
2023-11-17 09:30:00,70.95,70.95,70.61,70.78,131938.0,68.0984,68.0984,67.7721,67.9352,131938.0
2023-11-17 09:35:00,70.84,70.86,70.53,70.56,14502.0,67.9928,68.012,67.6953,67.7241,14502.0
2023-11-17 09:40:00,70.67,70.78,70.63,70.71,19832.0,67.8296,67.9352,67.7912,67.868,19832.0
2023-11-17 09:45:00,70.73,70.88,70.68,70.87,19012.0,67.8872,68.0312,67.8392,68.0216,19012.0
2023-11-17 09:50:00,70.86,70.86,70.73,70.78,15759.0,68.012,68.012,67.8872,67.9352,15759.0
2023-11-17 09:55:00,70.77,70.99,70.75,70.87,21769.0,67.9256,68.1368,67.9064,68.0216,21769.0
2023-11-17 10:00:00,70.9,70.98,70.87,70.92,17597.0,68.0504,68.1272,68.0216,68.0696,17597.0
2023-11-17 10:05:00,70.92,70.94,70.8,70.87,18442.0,68.0696,68.0888,67.9544,68.0216,18442.0
2023-11-17 10:10:00,70.87,70.88,70.8,70.8,12813.0,68.0216,68.0312,67.9544,67.9544,12813.0
2023-11-17 10:15:00,70.81,70.93,70.81,70.86,16097.0,67.964,68.0792,67.964,68.012,16097.0
2023-11-17 10:20:00,70.87,70.97,70.84,70.94,9339.0,68.0216,68.1176,67.9928,68.0888,9339.0
2023-11-17 10:25:00,70.94,70.98,70.9,70.96,10841.0,68.0888,68.1272,68.0504,68.108,10841.0
2023-11-17 10:30:00,70.95,70.98,70.92,70.98,10906.0,68.0984,68.1272,68.0696,68.1272,10906.0
2023-11-17 10:35:00,70.96,71.02,70.89,70.92,12632.0,68.108,68.1656,68.0408,68.0696,12632.0
2023-11-17 10:40:00,70.9,70.98,70.88,70.95,13802.0,68.0504,68.1272,68.0312,68.0984,13802.0
2023-11-17 10:45:00,70.93,71.03,70.93,70.95,11756.0,68.0792,68.1752,68.0792,68.0984,11756.0
2023-11-17 10:50:00,70.93,70.94,70.84,70.86,15774.0,68.0792,68.0888,67.9928,68.012,15774.0
2023-11-17 10:55:00,70.86,70.96,70.85,70.91,15776.0,68.012,68.108,68.0024,68.06,15776.0
2023-11-17 11:00:00,70.91,70.91,70.79,70.81,10734.0,68.06,68.06,67.9448,67.964,10734.0
2023-11-17 11:05:00,70.8,70.87,70.77,70.82,24134.0,67.9544,68.0216,67.9256,67.9736,24134.0
2023-11-17 11:10:00,70.8,70.82,70.69,70.69,13797.0,67.9544,67.9736,67.8488,67.8488,13797.0
2023-11-17 11:15:00,70.69,70.75,70.66,70.75,11065.0,67.8488,67.9064,67.82,67.9064,11065.0
2023-11-17 11:20:00,70.74,70.77,70.66,70.66,8889.0,67.8968,67.9256,67.82,67.82,8889.0
2023-11-17 11:25:00,70.63,70.71,70.61,70.62,12360.0,67.7912,67.868,67.7721,67.7817,12360.0
2023-11-17 11:30:00,70.61,70.64,70.55,70.63,9209.0,67.7721,67.8008,67.7145,67.7912,9209.0
2023-11-17 11:35:00,70.64,70.74,70.63,70.73,12978.0,67.8008,67.8968,67.7912,67.8872,12978.0
2023-11-17 11:40:00,70.71,70.75,70.67,70.74,13587.0,67.868,67.9064,67.8296,67.8968,13587.0
2023-11-17 11:45:00,70.75,70.75,70.69,70.7,12604.0,67.9064,67.9064,67.8488,67.8584,12604.0
2023-11-17 11:50:00,70.7,70.83,70.69,70.83,20918.0,67.8584,67.9832,67.8488,67.9832,20918.0
2023-11-17 11:55:00,70.83,70.83,70.79,70.79,12410.0,67.9832,67.9832,67.9448,67.9448,12410.0
2023-11-17 12:00:00,70.78,70.85,70.71,70.79,45860.0,67.9352,68.0024,67.868,67.9448,45860.0
2023-11-17 12:05:00,70.78,70.81,70.69,70.72,12693.0,67.9352,67.964,67.8488,67.8776,12693.0
2023-11-17 12:10:00,70.72,70.79,70.71,70.78,17890.0,67.8776,67.9448,67.868,67.9352,17890.0
2023-11-17 12:15:00,70.77,70.79,70.72,70.77,11063.0,67.9256,67.9448,67.8776,67.9256,11063.0
2023-11-17 12:20:00,70.78,70.81,70.75,70.8,16963.0,67.9352,67.964,67.9064,67.9544,16963.0
2023-11-17 12:25:00,70.8,70.8,70.71,70.78,7578.0,67.9544,67.9544,67.868,67.9352,7578.0
2023-11-17 12:30:00,70.78,70.79,70.75,70.76,10378.0,67.9352,67.9448,67.9064,67.916,10378.0
2023-11-17 12:35:00,70.75,70.81,70.74,70.8,14636.0,67.9064,67.964,67.8968,67.9544,14636.0
2023-11-17 12:40:00,70.81,70.82,70.76,70.81,15579.0,67.964,67.9736,67.916,67.964,15579.0
2023-11-17 12:45:00,70.82,70.85,70.77,70.77,12220.0,67.9736,68.0024,67.9256,67.9256,12220.0
2023-11-17 12:50:00,70.77,70.81,70.77,70.81,11071.0,67.9256,67.964,67.9256,67.964,11071.0
2023-11-17 12:55:00,70.81,70.81,70.72,70.74,6927.0,67.964,67.964,67.8776,67.8968,6927.0
2023-11-17 13:00:00,70.73,70.75,70.68,70.68,9693.0,67.8872,67.9064,67.8392,67.8392,9693.0
2023-11-17 13:05:00,70.68,70.78,70.67,70.76,10955.0,67.8392,67.9352,67.8296,67.916,10955.0
2023-11-17 13:10:00,70.78,70.78,70.71,70.76,10908.0,67.9352,67.9352,67.868,67.916,10908.0
2023-11-17 13:15:00,70.76,70.79,70.74,70.75,10547.0,67.916,67.9448,67.8968,67.9064,10547.0
2023-11-17 13:20:00,70.74,70.78,70.71,70.77,8237.0,67.8968,67.9352,67.868,67.9256,8237.0
2023-11-17 13:25:00,70.75,70.76,70.68,70.75,20123.0,67.9064,67.916,67.8392,67.9064,20123.0
2023-11-17 13:30:00,70.75,70.87,70.75,70.81,23436.0,67.9064,68.0216,67.9064,67.964,23436.0
2023-11-17 13:35:00,70.81,70.86,70.79,70.84,17564.0,67.964,68.012,67.9448,67.9928,17564.0
2023-11-17 13:40:00,70.84,70.94,70.83,70.88,36161.0,67.9928,68.0888,67.9832,68.0312,36161.0
2023-11-17 13:45:00,70.87,70.91,70.83,70.91,11331.0,68.0216,68.06,67.9832,68.06,11331.0
2023-11-17 13:50:00,70.91,70.91,70.85,70.85,6989.0,68.06,68.06,68.0024,68.0024,6989.0
2023-11-17 13:55:00,70.85,70.95,70.85,70.87,18922.0,68.0024,68.0984,68.0024,68.0216,18922.0
2023-11-17 14:00:00,70.87,70.91,70.84,70.89,13288.0,68.0216,68.06,67.9928,68.0408,13288.0
2023-11-17 14:05:00,70.9,70.91,70.84,70.87,111335.0,68.0504,68.06,67.9928,68.0216,111335.0
2023-11-17 14:10:00,70.88,70.93,70.86,70.88,9283.0,68.0312,68.0792,68.012,68.0312,9283.0
2023-11-17 14:15:00,70.87,70.9,70.82,70.86,26961.0,68.0216,68.0504,67.9736,68.012,26961.0
2023-11-17 14:20:00,70.85,70.86,70.82,70.84,25291.0,68.0024,68.012,67.9736,67.9928,25291.0
2023-11-17 14:25:00,70.85,70.93,70.8,70.8,26733.0,68.0024,68.0792,67.9544,67.9544,26733.0
2023-11-17 14:30:00,70.81,70.9,70.8,70.89,15011.0,67.964,68.0504,67.9544,68.0408,15011.0
2023-11-17 14:35:00,70.9,70.99,70.88,70.92,17625.0,68.0504,68.1368,68.0312,68.0696,17625.0
2023-11-17 14:40:00,70.92,70.97,70.9,70.95,18980.0,68.0696,68.1176,68.0504,68.0984,18980.0
2023-11-17 14:45:00,70.95,70.96,70.89,70.91,15871.0,68.0984,68.108,68.0408,68.06,15871.0
2023-11-17 14:50:00,70.92,70.96,70.91,70.93,19986.0,68.0696,68.108,68.06,68.0792,19986.0
2023-11-17 14:55:00,70.93,70.95,70.89,70.92,17280.0,68.0792,68.0984,68.0408,68.0696,17280.0
2023-11-17 15:00:00,70.93,70.97,70.88,70.96,20960.0,68.0792,68.1176,68.0312,68.108,20960.0
2023-11-17 15:05:00,70.94,70.97,70.89,70.91,30940.0,68.0888,68.1176,68.0408,68.06,30940.0
2023-11-17 15:10:00,70.91,70.98,70.91,70.95,17661.0,68.06,68.1272,68.06,68.0984,17661.0
2023-11-17 15:15:00,70.94,70.96,70.92,70.93,11714.0,68.0888,68.108,68.0696,68.0792,11714.0
2023-11-17 15:20:00,70.94,70.96,70.91,70.94,20776.0,68.0888,68.108,68.06,68.0888,20776.0
2023-11-17 15:25:00,70.93,70.96,70.87,70.91,45043.0,68.0792,68.108,68.0216,68.06,45043.0
2023-11-17 15:30:00,70.9,70.93,70.78,70.82,35997.0,68.0504,68.0792,67.9352,67.9736,35997.0
2023-11-17 15:35:00,70.81,70.85,70.76,70.8,30576.0,67.964,68.0024,67.916,67.9544,30576.0
2023-11-17 15:40:00,70.78,70.81,70.75,70.78,32978.0,67.9352,67.964,67.9064,67.9352,32978.0
2023-11-17 15:45:00,70.77,70.78,70.72,70.72,32978.0,67.9256,67.9352,67.8776,67.8776,32978.0
2023-11-17 15:50:00,70.7,70.77,70.69,70.75,61084.0,67.8584,67.9256,67.8488,67.9064,61084.0
2023-11-17 15:55:00,70.75,70.9,70.71,70.89,252797.0,67.9064,68.0504,67.868,68.0408,252797.0
2023-11-20 09:30:00,70.84,70.88,70.21,70.88,68350.0,67.9928,68.0312,67.3881,68.0312,68350.0
2023-11-20 09:35:00,70.86,71.02,70.78,71.02,26327.0,68.012,68.1656,67.9352,68.1656,26327.0
2023-11-20 09:40:00,71.04,71.06,70.88,70.94,29980.0,68.1848,68.204,68.0312,68.0888,29980.0
2023-11-20 09:45:00,70.95,71.0,70.87,70.88,46270.0,68.0984,68.1464,68.0216,68.0312,46270.0
2023-11-20 09:50:00,70.87,70.93,70.77,70.8,15906.0,68.0216,68.0792,67.9256,67.9544,15906.0
2023-11-20 09:55:00,70.8,70.82,70.7,70.7,11223.0,67.9544,67.9736,67.8584,67.8584,11223.0
2023-11-20 10:00:00,70.69,70.8,70.66,70.79,35383.0,67.8488,67.9544,67.82,67.9448,35383.0
2023-11-20 10:05:00,70.8,71.0,70.8,70.98,36957.0,67.9544,68.1464,67.9544,68.1272,36957.0
2023-11-20 10:10:00,70.97,71.06,70.89,71.03,35953.0,68.1176,68.204,68.0408,68.1752,35953.0
2023-11-20 10:15:00,71.02,71.07,70.99,71.01,24314.0,68.1656,68.2136,68.1368,68.156,24314.0
2023-11-20 10:20:00,70.99,71.03,70.94,70.95,19353.0,68.1368,68.1752,68.0888,68.0984,19353.0
2023-11-20 10:25:00,70.95,70.99,70.93,70.94,16536.0,68.0984,68.1368,68.0792,68.0888,16536.0
2023-11-20 10:30:00,70.93,70.94,70.87,70.93,33829.0,68.0792,68.0888,68.0216,68.0792,33829.0
2023-11-20 10:35:00,70.92,71.04,70.92,71.01,11482.0,68.0696,68.1848,68.0696,68.156,11482.0
2023-11-20 10:40:00,71.01,71.04,70.99,71.02,26146.0,68.156,68.1848,68.1368,68.1656,26146.0
2023-11-20 10:45:00,71.01,71.05,70.99,71.02,20807.0,68.156,68.1944,68.1368,68.1656,20807.0
2023-11-20 10:50:00,71.01,71.07,70.98,70.98,15455.0,68.156,68.2136,68.1272,68.1272,15455.0
2023-11-20 10:55:00,70.97,70.99,70.9,70.94,40444.0,68.1176,68.1368,68.0504,68.0888,40444.0
2023-11-20 11:00:00,70.94,70.99,70.91,70.93,17746.0,68.0888,68.1368,68.06,68.0792,17746.0
2023-11-20 11:05:00,70.9,70.96,70.9,70.92,16177.0,68.0504,68.108,68.0504,68.0696,16177.0
2023-11-20 11:10:00,70.91,70.97,70.88,70.97,21801.0,68.06,68.1176,68.0312,68.1176,21801.0
2023-11-20 11:15:00,70.97,71.02,70.95,71.0,16341.0,68.1176,68.1656,68.0984,68.1464,16341.0
2023-11-20 11:20:00,71.0,71.0,70.93,70.98,17120.0,68.1464,68.1464,68.0792,68.1272,17120.0
2023-11-20 11:25:00,70.98,71.0,70.9,70.93,9505.0,68.1272,68.1464,68.0504,68.0792,9505.0
2023-11-20 11:30:00,70.95,70.99,70.93,70.95,12978.0,68.0984,68.1368,68.0792,68.0984,12978.0
2023-11-20 11:35:00,70.95,70.97,70.85,70.86,16638.0,68.0984,68.1176,68.0024,68.012,16638.0
2023-11-20 11:40:00,70.85,70.87,70.79,70.81,23164.0,68.0024,68.0216,67.9448,67.964,23164.0
2023-11-20 11:45:00,70.8,70.85,70.77,70.84,12089.0,67.9544,68.0024,67.9256,67.9928,12089.0
2023-11-20 11:50:00,70.84,70.91,70.83,70.91,15188.0,67.9928,68.06,67.9832,68.06,15188.0
2023-11-20 11:55:00,70.9,70.91,70.82,70.83,15751.0,68.0504,68.06,67.9736,67.9832,15751.0
2023-11-20 12:00:00,70.83,70.93,70.82,70.88,20125.0,67.9832,68.0792,67.9736,68.0312,20125.0
2023-11-20 12:05:00,70.87,70.88,70.8,70.83,16083.0,68.0216,68.0312,67.9544,67.9832,16083.0
2023-11-20 12:10:00,70.81,70.82,70.76,70.78,11846.0,67.964,67.9736,67.916,67.9352,11846.0
2023-11-20 12:15:00,70.8,70.83,70.77,70.78,13894.0,67.9544,67.9832,67.9256,67.9352,13894.0
2023-11-20 12:20:00,70.77,70.77,70.7,70.73,18189.0,67.9256,67.9256,67.8584,67.8872,18189.0
2023-11-20 12:25:00,70.73,70.79,70.69,70.79,18147.0,67.8872,67.9448,67.8488,67.9448,18147.0
2023-11-20 12:30:00,70.82,70.83,70.73,70.73,11645.0,67.9736,67.9832,67.8872,67.8872,11645.0
2023-11-20 12:35:00,70.72,70.77,70.69,70.75,13137.0,67.8776,67.9256,67.8488,67.9064,13137.0
2023-11-20 12:40:00,70.74,70.83,70.74,70.81,14859.0,67.8968,67.9832,67.8968,67.964,14859.0
2023-11-20 12:45:00,70.81,70.87,70.8,70.84,15045.0,67.964,68.0216,67.9544,67.9928,15045.0
2023-11-20 12:50:00,70.84,70.88,70.83,70.86,12002.0,67.9928,68.0312,67.9832,68.012,12002.0
2023-11-20 12:55:00,70.87,70.94,70.86,70.93,11200.0,68.0216,68.0888,68.012,68.0792,11200.0
2023-11-20 13:00:00,70.94,71.13,70.93,71.09,13801.0,68.0888,68.2712,68.0792,68.2328,13801.0
2023-11-20 13:05:00,71.08,71.08,71.03,71.03,14060.0,68.2232,68.2232,68.1752,68.1752,14060.0
2023-11-20 13:10:00,71.03,71.05,71.01,71.04,13948.0,68.1752,68.1944,68.156,68.1848,13948.0
2023-11-20 13:15:00,71.05,71.05,71.01,71.02,7965.0,68.1944,68.1944,68.156,68.1656,7965.0
2023-11-20 13:20:00,71.02,71.07,71.01,71.06,16555.0,68.1656,68.2136,68.156,68.204,16555.0
2023-11-20 13:25:00,71.05,71.08,71.04,71.05,15561.0,68.1944,68.2232,68.1848,68.1944,15561.0
2023-11-20 13:30:00,71.07,71.2,71.06,71.18,36733.0,68.2136,68.3383,68.204,68.3191,36733.0
2023-11-20 13:35:00,71.17,71.2,71.17,71.18,8105.0,68.3095,68.3383,68.3095,68.3191,8105.0
2023-11-20 13:40:00,71.17,71.24,71.17,71.22,13191.0,68.3095,68.3767,68.3095,68.3575,13191.0
2023-11-20 13:45:00,71.2,71.25,71.2,71.22,11178.0,68.3383,68.3863,68.3383,68.3575,11178.0
2023-11-20 13:50:00,71.21,71.24,71.21,71.23,11632.0,68.3479,68.3767,68.3479,68.3671,11632.0
2023-11-20 13:55:00,71.23,71.26,71.21,71.25,10809.0,68.3671,68.3959,68.3479,68.3863,10809.0
2023-11-20 14:00:00,71.25,71.26,71.23,71.24,12682.0,68.3863,68.3959,68.3671,68.3767,12682.0
2023-11-20 14:05:00,71.23,71.29,71.21,71.28,17711.0,68.3671,68.4247,68.3479,68.4151,17711.0
2023-11-20 14:10:00,71.29,71.3,71.27,71.3,10902.0,68.4247,68.4343,68.4055,68.4343,10902.0
2023-11-20 14:15:00,71.29,71.3,71.17,71.18,13473.0,68.4247,68.4343,68.3095,68.3191,13473.0
2023-11-20 14:20:00,71.19,71.29,71.18,71.29,17599.0,68.3287,68.4247,68.3191,68.4247,17599.0
2023-11-20 14:25:00,71.3,71.3,71.21,71.22,14099.0,68.4343,68.4343,68.3479,68.3575,14099.0
2023-11-20 14:30:00,71.22,71.26,71.22,71.26,14809.0,68.3575,68.3959,68.3575,68.3959,14809.0
2023-11-20 14:35:00,71.27,71.29,71.24,71.26,17936.0,68.4055,68.4247,68.3767,68.3959,17936.0
2023-11-20 14:40:00,71.26,71.4,71.24,71.4,26069.0,68.3959,68.5303,68.3767,68.5303,26069.0
2023-11-20 14:45:00,71.4,71.42,71.37,71.38,14372.0,68.5303,68.5495,68.5015,68.5111,14372.0
2023-11-20 14:50:00,71.37,71.42,71.35,71.41,18386.0,68.5015,68.5495,68.4823,68.5399,18386.0
2023-11-20 14:55:00,71.41,71.44,71.4,71.44,13282.0,68.5399,68.5687,68.5303,68.5687,13282.0
2023-11-20 15:00:00,71.44,71.5,71.39,71.47,26663.0,68.5687,68.6263,68.5207,68.5975,26663.0
2023-11-20 15:05:00,71.48,71.54,71.47,71.53,15493.0,68.6071,68.6647,68.5975,68.6551,15493.0
2023-11-20 15:10:00,71.54,71.56,71.51,71.55,17843.0,68.6647,68.6839,68.6359,68.6743,17843.0
2023-11-20 15:15:00,71.55,71.55,71.5,71.53,18272.0,68.6743,68.6743,68.6263,68.6551,18272.0
2023-11-20 15:20:00,71.52,71.54,71.5,71.53,23859.0,68.6455,68.6647,68.6263,68.6551,23859.0
2023-11-20 15:25:00,71.53,71.6,71.52,71.57,21902.0,68.6551,68.7223,68.6455,68.6935,21902.0
2023-11-20 15:30:00,71.58,71.58,71.52,71.56,21252.0,68.7031,68.7031,68.6455,68.6839,21252.0
2023-11-20 15:35:00,71.56,71.59,71.5,71.55,32834.0,68.6839,68.7127,68.6263,68.6743,32834.0
2023-11-20 15:40:00,71.55,71.6,71.53,71.58,26738.0,68.6743,68.7223,68.6551,68.7031,26738.0
2023-11-20 15:45:00,71.59,71.59,71.48,71.5,35997.0,68.7127,68.7127,68.6071,68.6263,35997.0
2023-11-20 15:50:00,71.5,71.5,71.34,71.35,74844.0,68.6263,68.6263,68.4727,68.4823,74844.0
2023-11-20 15:55:00,71.34,71.37,71.25,71.27,259524.0,68.4727,68.5015,68.3863,68.4055,259524.0
2023-11-21 09:30:00,71.11,71.3,71.03,71.08,39530.0,68.252,68.4343,68.1752,68.2232,39530.0
2023-11-21 09:35:00,71.04,71.04,70.67,70.78,23852.0,68.1848,68.1848,67.8296,67.9352,23852.0
2023-11-21 09:40:00,70.78,70.95,70.78,70.83,22738.0,67.9352,68.0984,67.9352,67.9832,22738.0
2023-11-21 09:45:00,70.83,71.02,70.82,70.95,13469.0,67.9832,68.1656,67.9736,68.0984,13469.0
2023-11-21 09:50:00,70.98,71.04,70.86,70.88,9185.0,68.1272,68.1848,68.012,68.0312,9185.0
2023-11-21 09:55:00,70.88,70.89,70.8,70.84,14592.0,68.0312,68.0408,67.9544,67.9928,14592.0
2023-11-21 10:00:00,70.84,70.98,70.83,70.94,12270.0,67.9928,68.1272,67.9832,68.0888,12270.0
2023-11-21 10:05:00,70.93,70.94,70.85,70.92,14038.0,68.0792,68.0888,68.0024,68.0696,14038.0
2023-11-21 10:10:00,70.88,71.0,70.87,70.99,12101.0,68.0312,68.1464,68.0216,68.1368,12101.0
2023-11-21 10:15:00,70.98,71.06,70.95,71.05,12935.0,68.1272,68.204,68.0984,68.1944,12935.0
2023-11-21 10:20:00,71.04,71.05,70.9,71.02,16293.0,68.1848,68.1944,68.0504,68.1656,16293.0
2023-11-21 10:25:00,71.02,71.06,70.98,71.04,18389.0,68.1656,68.204,68.1272,68.1848,18389.0
2023-11-21 10:30:00,71.04,71.13,71.02,71.13,11750.0,68.1848,68.2712,68.1656,68.2712,11750.0
2023-11-21 10:35:00,71.14,71.19,71.07,71.16,12783.0,68.2808,68.3287,68.2136,68.2999,12783.0
2023-11-21 10:40:00,71.16,71.18,71.11,71.12,10167.0,68.2999,68.3191,68.252,68.2616,10167.0
2023-11-21 10:45:00,71.12,71.14,71.08,71.12,14517.0,68.2616,68.2808,68.2232,68.2616,14517.0
2023-11-21 10:50:00,71.12,71.21,71.09,71.15,26361.0,68.2616,68.3479,68.2328,68.2903,26361.0
2023-11-21 10:55:00,71.16,71.17,71.1,71.17,12233.0,68.2999,68.3095,68.2424,68.3095,12233.0
2023-11-21 11:00:00,71.17,71.21,71.12,71.21,11103.0,68.3095,68.3479,68.2616,68.3479,11103.0
2023-11-21 11:05:00,71.21,71.23,71.16,71.21,14282.0,68.3479,68.3671,68.2999,68.3479,14282.0
2023-11-21 11:10:00,71.21,71.21,71.11,71.16,22725.0,68.3479,68.3479,68.252,68.2999,22725.0
2023-11-21 11:15:00,71.17,71.19,71.15,71.16,30225.0,68.3095,68.3287,68.2903,68.2999,30225.0
2023-11-21 11:20:00,71.17,71.18,71.15,71.17,17478.0,68.3095,68.3191,68.2903,68.3095,17478.0
2023-11-21 11:25:00,71.17,71.23,71.17,71.19,9660.0,68.3095,68.3671,68.3095,68.3287,9660.0
2023-11-21 11:30:00,71.2,71.31,71.2,71.29,13745.0,68.3383,68.4439,68.3383,68.4247,13745.0
2023-11-21 11:35:00,71.28,71.3,71.24,71.26,20455.0,68.4151,68.4343,68.3767,68.3959,20455.0
2023-11-21 11:40:00,71.27,71.28,71.25,71.28,18064.0,68.4055,68.4151,68.3863,68.4151,18064.0
2023-11-21 11:45:00,71.28,71.38,71.27,71.33,21750.0,68.4151,68.5111,68.4055,68.4631,21750.0
2023-11-21 11:50:00,71.34,71.4,71.3,71.4,17058.0,68.4727,68.5303,68.4343,68.5303,17058.0
2023-11-21 11:55:00,71.38,71.38,71.31,71.35,17047.0,68.5111,68.5111,68.4439,68.4823,17047.0
2023-11-21 12:00:00,71.39,71.41,71.31,71.31,9435.0,68.5207,68.5399,68.4439,68.4439,9435.0
2023-11-21 12:05:00,71.33,71.5,71.32,71.43,17573.0,68.4631,68.6263,68.4535,68.5591,17573.0
2023-11-21 12:10:00,71.43,71.49,71.43,71.49,10104.0,68.5591,68.6167,68.5591,68.6167,10104.0
2023-11-21 12:15:00,71.47,71.47,71.39,71.4,5282.0,68.5975,68.5975,68.5207,68.5303,5282.0
2023-11-21 12:20:00,71.39,71.4,71.35,71.37,8754.0,68.5207,68.5303,68.4823,68.5015,8754.0
2023-11-21 12:25:00,71.37,71.39,71.34,71.38,7965.0,68.5015,68.5207,68.4727,68.5111,7965.0
2023-11-21 12:30:00,71.38,71.42,71.37,71.39,9421.0,68.5111,68.5495,68.5015,68.5207,9421.0
2023-11-21 12:35:00,71.39,71.41,71.36,71.4,8672.0,68.5207,68.5399,68.4919,68.5303,8672.0
2023-11-21 12:40:00,71.4,71.4,71.34,71.4,5071.0,68.5303,68.5303,68.4727,68.5303,5071.0
2023-11-21 12:45:00,71.4,71.41,71.36,71.37,8443.0,68.5303,68.5399,68.4919,68.5015,8443.0
2023-11-21 12:50:00,71.35,71.39,71.33,71.37,13099.0,68.4823,68.5207,68.4631,68.5015,13099.0
2023-11-21 12:55:00,71.36,71.36,71.3,71.34,10475.0,68.4919,68.4919,68.4343,68.4727,10475.0
2023-11-21 13:00:00,71.33,71.38,71.3,71.38,17088.0,68.4631,68.5111,68.4343,68.5111,17088.0
2023-11-21 13:05:00,71.38,71.38,71.34,71.35,11515.0,68.5111,68.5111,68.4727,68.4823,11515.0
2023-11-21 13:10:00,71.35,71.38,71.34,71.35,11425.0,68.4823,68.5111,68.4727,68.4823,11425.0
2023-11-21 13:15:00,71.36,71.4,71.35,71.38,9446.0,68.4919,68.5303,68.4823,68.5111,9446.0
2023-11-21 13:20:00,71.39,71.41,71.36,71.41,7447.0,68.5207,68.5399,68.4919,68.5399,7447.0
2023-11-21 13:25:00,71.42,71.45,71.39,71.4,7524.0,68.5495,68.5783,68.5207,68.5303,7524.0
2023-11-21 13:30:00,71.41,71.48,71.4,71.48,9061.0,68.5399,68.6071,68.5303,68.6071,9061.0
2023-11-21 13:35:00,71.47,71.48,71.42,71.42,15298.0,68.5975,68.6071,68.5495,68.5495,15298.0
2023-11-21 13:40:00,71.42,71.44,71.39,71.4,4390.0,68.5495,68.5687,68.5207,68.5303,4390.0
2023-11-21 13:45:00,71.4,71.42,71.37,71.42,9438.0,68.5303,68.5495,68.5015,68.5495,9438.0
2023-11-21 13:50:00,71.42,71.43,71.35,71.38,7266.0,68.5495,68.5591,68.4823,68.5111,7266.0
2023-11-21 13:55:00,71.38,71.4,71.35,71.35,8701.0,68.5111,68.5303,68.4823,68.4823,8701.0
2023-11-21 14:00:00,71.34,71.37,71.3,71.3,10222.0,68.4727,68.5015,68.4343,68.4343,10222.0
2023-11-21 14:05:00,71.29,71.32,71.26,71.3,11122.0,68.4247,68.4535,68.3959,68.4343,11122.0
2023-11-21 14:10:00,71.3,71.31,71.21,71.24,12630.0,68.4343,68.4439,68.3479,68.3767,12630.0
2023-11-21 14:15:00,71.24,71.3,71.24,71.28,18688.0,68.3767,68.4343,68.3767,68.4151,18688.0
2023-11-21 14:20:00,71.28,71.32,71.25,71.31,10866.0,68.4151,68.4535,68.3863,68.4439,10866.0
2023-11-21 14:25:00,71.31,71.32,71.26,71.31,18631.0,68.4439,68.4535,68.3959,68.4439,18631.0
2023-11-21 14:30:00,71.31,71.37,71.31,71.33,8459.0,68.4439,68.5015,68.4439,68.4631,8459.0
2023-11-21 14:35:00,71.34,71.34,71.27,71.28,10084.0,68.4727,68.4727,68.4055,68.4151,10084.0
2023-11-21 14:40:00,71.27,71.28,71.21,71.26,35183.0,68.4055,68.4151,68.3479,68.3959,35183.0
2023-11-21 14:45:00,71.26,71.28,71.24,71.28,8147.0,68.3959,68.4151,68.3767,68.4151,8147.0
2023-11-21 14:50:00,71.28,71.3,71.27,71.27,10484.0,68.4151,68.4343,68.4055,68.4055,10484.0
2023-11-21 14:55:00,71.28,71.32,71.26,71.31,24029.0,68.4151,68.4535,68.3959,68.4439,24029.0
2023-11-21 15:00:00,71.32,71.45,71.32,71.44,19831.0,68.4535,68.5783,68.4535,68.5687,19831.0
2023-11-21 15:05:00,71.45,71.46,71.4,71.42,17900.0,68.5783,68.5879,68.5303,68.5495,17900.0
2023-11-21 15:10:00,71.42,71.47,71.41,71.43,13986.0,68.5495,68.5975,68.5399,68.5591,13986.0
2023-11-21 15:15:00,71.43,71.44,71.29,71.31,10484.0,68.5591,68.5687,68.4247,68.4439,10484.0
2023-11-21 15:20:00,71.31,71.34,71.27,71.31,18342.0,68.4439,68.4727,68.4055,68.4439,18342.0
2023-11-21 15:25:00,71.3,71.37,71.28,71.3,21171.0,68.4343,68.5015,68.4151,68.4343,21171.0
2023-11-21 15:30:00,71.29,71.32,71.25,71.28,26041.0,68.4247,68.4535,68.3863,68.4151,26041.0
2023-11-21 15:35:00,71.28,71.29,71.24,71.28,24707.0,68.4151,68.4247,68.3767,68.4151,24707.0
2023-11-21 15:40:00,71.28,71.35,71.26,71.31,28574.0,68.4151,68.4823,68.3959,68.4439,28574.0
2023-11-21 15:45:00,71.31,71.32,71.24,71.28,42372.0,68.4439,68.4535,68.3767,68.4151,42372.0
2023-11-21 15:50:00,71.29,71.33,71.28,71.31,60388.0,68.4247,68.4631,68.4151,68.4439,60388.0
2023-11-21 15:55:00,71.32,71.38,71.26,71.29,260426.0,68.4535,68.5111,68.3959,68.4247,260426.0
2023-11-22 09:30:00,71.29,71.37,71.09,71.24,42536.0,68.4247,68.5015,68.2328,68.3767,42536.0
2023-11-22 09:35:00,71.23,71.47,71.16,71.47,14933.0,68.3671,68.5975,68.2999,68.5975,14933.0
2023-11-22 09:40:00,71.47,71.52,71.37,71.49,10655.0,68.5975,68.6455,68.5015,68.6167,10655.0
2023-11-22 09:45:00,71.48,71.5,71.35,71.43,13352.0,68.6071,68.6263,68.4823,68.5591,13352.0
2023-11-22 09:50:00,71.42,71.61,71.42,71.53,15633.0,68.5495,68.7319,68.5495,68.6551,15633.0
2023-11-22 09:55:00,71.54,71.65,71.52,71.65,7153.0,68.6647,68.7703,68.6455,68.7703,7153.0
2023-11-22 10:00:00,71.65,71.94,71.64,71.88,33293.0,68.7703,69.0486,68.7607,68.991,33293.0
2023-11-22 10:05:00,71.89,71.89,71.7,71.77,31098.0,69.0006,69.0006,68.8182,68.8854,31098.0
2023-11-22 10:10:00,71.77,71.89,71.77,71.89,14348.0,68.8854,69.0006,68.8854,69.0006,14348.0
2023-11-22 10:15:00,71.9,71.99,71.88,71.88,16508.0,69.0102,69.0966,68.991,68.991,16508.0
2023-11-22 10:20:00,71.88,71.88,71.75,71.8,35708.0,68.991,68.991,68.8662,68.9142,35708.0
2023-11-22 10:25:00,71.8,71.84,71.76,71.8,21448.0,68.9142,68.9526,68.8758,68.9142,21448.0
2023-11-22 10:30:00,71.79,71.9,71.79,71.84,28076.0,68.9046,69.0102,68.9046,68.9526,28076.0
2023-11-22 10:35:00,71.82,71.9,71.82,71.87,17277.0,68.9334,69.0102,68.9334,68.9814,17277.0
2023-11-22 10:40:00,71.85,71.96,71.84,71.92,10270.0,68.9622,69.0678,68.9526,69.0294,10270.0
2023-11-22 10:45:00,71.91,71.91,71.86,71.87,7459.0,69.0198,69.0198,68.9718,68.9814,7459.0
2023-11-22 10:50:00,71.86,71.91,71.86,71.87,14085.0,68.9718,69.0198,68.9718,68.9814,14085.0
2023-11-22 10:55:00,71.87,71.91,71.86,71.88,12393.0,68.9814,69.0198,68.9718,68.991,12393.0
2023-11-22 11:00:00,71.89,71.9,71.81,71.84,19631.0,69.0006,69.0102,68.9238,68.9526,19631.0
2023-11-22 11:05:00,71.84,71.85,71.74,71.77,20456.0,68.9526,68.9622,68.8566,68.8854,20456.0
2023-11-22 11:10:00,71.77,71.83,71.74,71.82,6749.0,68.8854,68.943,68.8566,68.9334,6749.0
2023-11-22 11:15:00,71.81,71.87,71.79,71.83,9430.0,68.9238,68.9814,68.9046,68.943,9430.0
2023-11-22 11:20:00,71.82,71.86,71.79,71.79,9117.0,68.9334,68.9718,68.9046,68.9046,9117.0
2023-11-22 11:25:00,71.78,71.8,71.7,71.74,7310.0,68.895,68.9142,68.8182,68.8566,7310.0
2023-11-22 11:30:00,71.74,71.83,71.74,71.81,14623.0,68.8566,68.943,68.8566,68.9238,14623.0
2023-11-22 11:35:00,71.79,71.82,71.75,71.8,23463.0,68.9046,68.9334,68.8662,68.9142,23463.0
2023-11-22 11:40:00,71.82,71.82,71.75,71.78,10603.0,68.9334,68.9334,68.8662,68.895,10603.0
2023-11-22 11:45:00,71.79,71.82,71.77,71.79,10723.0,68.9046,68.9334,68.8854,68.9046,10723.0
2023-11-22 11:50:00,71.79,71.88,71.79,71.83,6035.0,68.9046,68.991,68.9046,68.943,6035.0
2023-11-22 11:55:00,71.84,71.94,71.84,71.94,5261.0,68.9526,69.0486,68.9526,69.0486,5261.0
2023-11-22 12:00:00,71.94,71.96,71.91,71.95,11244.0,69.0486,69.0678,69.0198,69.0582,11244.0
2023-11-22 12:05:00,71.95,71.99,71.9,71.94,21889.0,69.0582,69.0966,69.0102,69.0486,21889.0
2023-11-22 12:10:00,71.94,71.94,71.84,71.84,22279.0,69.0486,69.0486,68.9526,68.9526,22279.0
2023-11-22 12:15:00,71.85,71.88,71.81,71.84,21788.0,68.9622,68.991,68.9238,68.9526,21788.0
2023-11-22 12:20:00,71.85,71.88,71.84,71.86,17054.0,68.9622,68.991,68.9526,68.9718,17054.0
2023-11-22 12:25:00,71.85,71.86,71.79,71.84,32971.0,68.9622,68.9718,68.9046,68.9526,32971.0
2023-11-22 12:30:00,71.83,71.85,71.75,71.8,8510.0,68.943,68.9622,68.8662,68.9142,8510.0
2023-11-22 12:35:00,71.78,71.85,71.78,71.8,8165.0,68.895,68.9622,68.895,68.9142,8165.0
2023-11-22 12:40:00,71.81,71.84,71.79,71.81,10033.0,68.9238,68.9526,68.9046,68.9238,10033.0
2023-11-22 12:45:00,71.81,71.86,71.78,71.85,9655.0,68.9238,68.9718,68.895,68.9622,9655.0
2023-11-22 12:50:00,71.85,71.93,71.85,71.91,11392.0,68.9622,69.039,68.9622,69.0198,11392.0
2023-11-22 12:55:00,71.9,71.93,71.89,71.92,7280.0,69.0102,69.039,69.0006,69.0294,7280.0
2023-11-22 13:00:00,71.92,71.93,71.88,71.91,6616.0,69.0294,69.039,68.991,69.0198,6616.0
2023-11-22 13:05:00,71.92,71.93,71.9,71.9,9091.0,69.0294,69.039,69.0102,69.0102,9091.0
2023-11-22 13:10:00,71.89,71.93,71.86,71.9,12394.0,69.0006,69.039,68.9718,69.0102,12394.0
2023-11-22 13:15:00,71.9,71.9,71.83,71.86,9557.0,69.0102,69.0102,68.943,68.9718,9557.0
2023-11-22 13:20:00,71.88,71.9,71.87,71.88,8015.0,68.991,69.0102,68.9814,68.991,8015.0
2023-11-22 13:25:00,71.87,71.95,71.86,71.95,5357.0,68.9814,69.0582,68.9718,69.0582,5357.0
2023-11-22 13:30:00,71.94,71.94,71.86,71.92,10050.0,69.0486,69.0486,68.9718,69.0294,10050.0
2023-11-22 13:35:00,71.92,71.92,71.89,71.91,18152.0,69.0294,69.0294,69.0006,69.0198,18152.0
2023-11-22 13:40:00,71.91,71.98,71.91,71.92,15992.0,69.0198,69.087,69.0198,69.0294,15992.0
2023-11-22 13:45:00,71.91,71.93,71.89,71.9,9114.0,69.0198,69.039,69.0006,69.0102,9114.0
2023-11-22 13:50:00,71.9,71.94,71.89,71.9,11270.0,69.0102,69.0486,69.0006,69.0102,11270.0
2023-11-22 13:55:00,71.89,71.92,71.89,71.9,10134.0,69.0006,69.0294,69.0006,69.0102,10134.0
2023-11-22 14:00:00,71.91,71.92,71.89,71.91,21810.0,69.0198,69.0294,69.0006,69.0198,21810.0
2023-11-22 14:05:00,71.91,71.95,71.9,71.91,7664.0,69.0198,69.0582,69.0102,69.0198,7664.0
2023-11-22 14:10:00,71.92,71.95,71.9,71.91,21730.0,69.0294,69.0582,69.0102,69.0198,21730.0
2023-11-22 14:15:00,71.91,71.96,71.9,71.95,13091.0,69.0198,69.0678,69.0102,69.0582,13091.0
2023-11-22 14:20:00,71.95,72.0,71.95,71.97,14125.0,69.0582,69.1062,69.0582,69.0774,14125.0
2023-11-22 14:25:00,71.98,72.02,71.95,71.99,13509.0,69.087,69.1254,69.0582,69.0966,13509.0
2023-11-22 14:30:00,72.0,72.05,72.0,72.01,10110.0,69.1062,69.1542,69.1062,69.1158,10110.0
2023-11-22 14:35:00,72.02,72.05,71.92,71.98,78518.0,69.1254,69.1542,69.0294,69.087,78518.0
2023-11-22 14:40:00,71.97,72.0,71.91,72.0,19051.0,69.0774,69.1062,69.0198,69.1062,19051.0
2023-11-22 14:45:00,71.99,72.02,71.96,72.01,8535.0,69.0966,69.1254,69.0678,69.1158,8535.0
2023-11-22 14:50:00,72.01,72.03,71.97,72.01,13566.0,69.1158,69.135,69.0774,69.1158,13566.0
2023-11-22 14:55:00,72.01,72.05,71.97,72.02,12075.0,69.1158,69.1542,69.0774,69.1254,12075.0
2023-11-22 15:00:00,72.02,72.09,71.99,72.09,14848.0,69.1254,69.1926,69.0966,69.1926,14848.0
2023-11-22 15:05:00,72.09,72.1,72.02,72.07,26846.0,69.1926,69.2022,69.1254,69.1734,26846.0
2023-11-22 15:10:00,72.08,72.08,72.02,72.07,16722.0,69.183,69.183,69.1254,69.1734,16722.0
2023-11-22 15:15:00,72.07,72.08,72.03,72.03,15298.0,69.1734,69.183,69.135,69.135,15298.0
2023-11-22 15:20:00,72.04,72.07,72.03,72.06,18722.0,69.1446,69.1734,69.135,69.1638,18722.0
2023-11-22 15:25:00,72.07,72.14,72.07,72.12,18306.0,69.1734,69.2406,69.1734,69.2214,18306.0
2023-11-22 15:30:00,72.11,72.12,72.05,72.11,32490.0,69.2118,69.2214,69.1542,69.2118,32490.0
2023-11-22 15:35:00,72.1,72.1,72.04,72.07,24972.0,69.2022,69.2022,69.1446,69.1734,24972.0
2023-11-22 15:40:00,72.06,72.08,72.03,72.03,24327.0,69.1638,69.183,69.135,69.135,24327.0
2023-11-22 15:45:00,72.03,72.04,71.99,72.01,38080.0,69.135,69.1446,69.0966,69.1158,38080.0
2023-11-22 15:50:00,72.0,72.02,71.96,71.96,65228.0,69.1062,69.1254,69.0678,69.0678,65228.0
2023-11-22 15:55:00,71.95,72.11,71.95,72.04,188420.0,69.0582,69.2118,69.0582,69.1446,188420.0
2023-11-24 09:30:00,72.17,72.41,72.06,72.09,20502.0,69.2694,69.4997,69.1638,69.1926,20502.0
2023-11-24 09:35:00,72.06,72.26,72.04,72.21,4051.0,69.1638,69.3557,69.1446,69.3077,4051.0
2023-11-24 09:40:00,72.24,72.25,72.13,72.19,14775.0,69.3365,69.3461,69.231,69.2885,14775.0
2023-11-24 09:45:00,72.17,72.18,72.1,72.14,16286.0,69.2694,69.279,69.2022,69.2406,16286.0
2023-11-24 09:50:00,72.14,72.21,72.08,72.11,8071.0,69.2406,69.3077,69.183,69.2118,8071.0
2023-11-24 09:55:00,72.1,72.23,72.06,72.23,8638.0,69.2022,69.3269,69.1638,69.3269,8638.0
2023-11-24 10:00:00,72.23,72.28,72.17,72.17,17222.0,69.3269,69.3749,69.2694,69.2694,17222.0
2023-11-24 10:05:00,72.17,72.21,72.14,72.16,11958.0,69.2694,69.3077,69.2406,69.2598,11958.0
2023-11-24 10:10:00,72.18,72.21,72.16,72.18,10364.0,69.279,69.3077,69.2598,69.279,10364.0
2023-11-24 10:15:00,72.19,72.21,72.15,72.19,6597.0,69.2885,69.3077,69.2502,69.2885,6597.0
2023-11-24 10:20:00,72.19,72.2,72.16,72.16,12833.0,69.2885,69.2981,69.2598,69.2598,12833.0
2023-11-24 10:25:00,72.17,72.2,72.13,72.2,10751.0,69.2694,69.2981,69.231,69.2981,10751.0
2023-11-24 10:30:00,72.2,72.24,72.19,72.23,6629.0,69.2981,69.3365,69.2885,69.3269,6629.0
2023-11-24 10:35:00,72.22,72.22,72.14,72.17,13939.0,69.3173,69.3173,69.2406,69.2694,13939.0
2023-11-24 10:40:00,72.18,72.2,72.14,72.16,14300.0,69.279,69.2981,69.2406,69.2598,14300.0
2023-11-24 10:45:00,72.17,72.22,72.17,72.2,23979.0,69.2694,69.3173,69.2694,69.2981,23979.0
2023-11-24 10:50:00,72.21,72.29,72.19,72.28,30195.0,69.3077,69.3845,69.2885,69.3749,30195.0
2023-11-24 10:55:00,72.28,72.34,72.28,72.29,11130.0,69.3749,69.4325,69.3749,69.3845,11130.0
2023-11-24 11:00:00,72.29,72.29,72.17,72.22,20785.0,69.3845,69.3845,69.2694,69.3173,20785.0
2023-11-24 11:05:00,72.22,72.32,72.2,72.3,9844.0,69.3173,69.4133,69.2981,69.3941,9844.0
2023-11-24 11:10:00,72.3,72.33,72.29,72.31,4832.0,69.3941,69.4229,69.3845,69.4037,4832.0
2023-11-24 11:15:00,72.3,72.3,72.13,72.17,14115.0,69.3941,69.3941,69.231,69.2694,14115.0
2023-11-24 11:20:00,72.18,72.21,72.1,72.11,13250.0,69.279,69.3077,69.2022,69.2118,13250.0
2023-11-24 11:25:00,72.12,72.13,72.06,72.13,8925.0,69.2214,69.231,69.1638,69.231,8925.0
2023-11-24 11:30:00,72.15,72.17,72.11,72.11,5825.0,69.2502,69.2694,69.2118,69.2118,5825.0
2023-11-24 11:35:00,72.11,72.11,72.01,72.03,12285.0,69.2118,69.2118,69.1158,69.135,12285.0
2023-11-24 11:40:00,72.03,72.07,71.99,72.05,25233.0,69.135,69.1734,69.0966,69.1542,25233.0
2023-11-24 11:45:00,72.05,72.06,71.95,71.95,8541.0,69.1542,69.1638,69.0582,69.0582,8541.0
2023-11-24 11:50:00,71.94,72.04,71.92,72.02,19795.0,69.0486,69.1446,69.0294,69.1254,19795.0
2023-11-24 11:55:00,72.03,72.03,71.97,71.98,12375.0,69.135,69.135,69.0774,69.087,12375.0
2023-11-24 12:00:00,71.99,72.05,71.99,72.03,11417.0,69.0966,69.1542,69.0966,69.135,11417.0
2023-11-24 12:05:00,72.03,72.11,72.02,72.09,9474.0,69.135,69.2118,69.1254,69.1926,9474.0
2023-11-24 12:10:00,72.1,72.15,72.07,72.1,11415.0,69.2022,69.2502,69.1734,69.2022,11415.0
2023-11-24 12:15:00,72.09,72.12,72.02,72.08,9568.0,69.1926,69.2214,69.1254,69.183,9568.0
2023-11-24 12:20:00,72.07,72.07,72.02,72.03,7397.0,69.1734,69.1734,69.1254,69.135,7397.0
2023-11-24 12:25:00,72.03,72.06,72.02,72.06,9891.0,69.135,69.1638,69.1254,69.1638,9891.0
2023-11-24 12:30:00,72.05,72.08,72.01,72.06,12601.0,69.1542,69.183,69.1158,69.1638,12601.0
2023-11-24 12:35:00,72.05,72.11,72.04,72.08,13606.0,69.1542,69.2118,69.1446,69.183,13606.0
2023-11-24 12:40:00,72.09,72.09,72.02,72.05,17089.0,69.1926,69.1926,69.1254,69.1542,17089.0
2023-11-24 12:45:00,72.05,72.08,71.99,72.0,18436.0,69.1542,69.183,69.0966,69.1062,18436.0
2023-11-24 12:50:00,71.99,72.0,71.97,71.98,29942.0,69.0966,69.1062,69.0774,69.087,29942.0
2023-11-24 12:55:00,71.98,72.15,71.97,72.13,74052.0,69.087,69.2502,69.0774,69.231,74052.0
2023-11-27 09:30:00,72.14,72.19,71.57,72.14,21266.0,69.2406,69.2885,68.6935,69.2406,21266.0
2023-11-27 09:35:00,72.15,72.17,71.94,71.94,8309.0,69.2502,69.2694,69.0486,69.0486,8309.0
2023-11-27 09:40:00,71.94,72.17,71.94,72.17,18972.0,69.0486,69.2694,69.0486,69.2694,18972.0
2023-11-27 09:45:00,72.15,72.15,72.03,72.15,17479.0,69.2502,69.2502,69.135,69.2502,17479.0
2023-11-27 09:50:00,72.16,72.24,72.13,72.14,13161.0,69.2598,69.3365,69.231,69.2406,13161.0
2023-11-27 09:55:00,72.09,72.14,71.98,72.05,12549.0,69.1926,69.2406,69.087,69.1542,12549.0
2023-11-27 10:00:00,72.03,72.21,71.99,72.21,29983.0,69.135,69.3077,69.0966,69.3077,29983.0
2023-11-27 10:05:00,72.21,72.21,72.1,72.15,15517.0,69.3077,69.3077,69.2022,69.2502,15517.0
2023-11-27 10:10:00,72.08,72.12,72.02,72.05,11328.0,69.183,69.2214,69.1254,69.1542,11328.0
2023-11-27 10:15:00,72.08,72.1,72.02,72.09,12088.0,69.183,69.2022,69.1254,69.1926,12088.0
2023-11-27 10:20:00,72.09,72.11,72.03,72.03,7851.0,69.1926,69.2118,69.135,69.135,7851.0
2023-11-27 10:25:00,72.02,72.11,71.98,72.1,16091.0,69.1254,69.2118,69.087,69.2022,16091.0
2023-11-27 10:30:00,72.13,72.14,71.98,71.99,17516.0,69.231,69.2406,69.087,69.0966,17516.0
2023-11-27 10:35:00,72.0,72.05,71.97,72.01,10640.0,69.1062,69.1542,69.0774,69.1158,10640.0
2023-11-27 10:40:00,72.02,72.03,71.99,72.0,9264.0,69.1254,69.135,69.0966,69.1062,9264.0
2023-11-27 10:45:00,72.0,72.07,71.91,71.92,16893.0,69.1062,69.1734,69.0198,69.0294,16893.0
2023-11-27 10:50:00,71.9,71.96,71.88,71.92,16187.0,69.0102,69.0678,68.991,69.0294,16187.0
2023-11-27 10:55:00,71.92,71.95,71.88,71.91,8279.0,69.0294,69.0582,68.991,69.0198,8279.0
2023-11-27 11:00:00,71.9,71.93,71.83,71.85,8756.0,69.0102,69.039,68.943,68.9622,8756.0
2023-11-27 11:05:00,71.86,71.94,71.83,71.93,16061.0,68.9718,69.0486,68.943,69.039,16061.0
2023-11-27 11:10:00,71.93,71.97,71.85,71.85,8438.0,69.039,69.0774,68.9622,68.9622,8438.0
2023-11-27 11:15:00,71.84,71.88,71.82,71.86,11816.0,68.9526,68.991,68.9334,68.9718,11816.0
2023-11-27 11:20:00,71.87,71.93,71.82,71.83,9919.0,68.9814,69.039,68.9334,68.943,9919.0
2023-11-27 11:25:00,71.82,71.92,71.79,71.92,11693.0,68.9334,69.0294,68.9046,69.0294,11693.0
2023-11-27 11:30:00,71.91,71.93,71.8,71.91,12673.0,69.0198,69.039,68.9142,69.0198,12673.0
2023-11-27 11:35:00,71.9,71.92,71.84,71.86,7287.0,69.0102,69.0294,68.9526,68.9718,7287.0
2023-11-27 11:40:00,71.85,71.92,71.85,71.88,26635.0,68.9622,69.0294,68.9622,68.991,26635.0
2023-11-27 11:45:00,71.89,71.89,71.86,71.88,6188.0,69.0006,69.0006,68.9718,68.991,6188.0
2023-11-27 11:50:00,71.89,71.99,71.89,71.95,9197.0,69.0006,69.0966,69.0006,69.0582,9197.0
2023-11-27 11:55:00,71.96,72.02,71.87,71.87,10833.0,69.0678,69.1254,68.9814,68.9814,10833.0
2023-11-27 12:00:00,71.86,71.88,71.8,71.83,11266.0,68.9718,68.991,68.9142,68.943,11266.0
2023-11-27 12:05:00,71.82,71.87,71.8,71.87,6035.0,68.9334,68.9814,68.9142,68.9814,6035.0
2023-11-27 12:10:00,71.87,71.89,71.84,71.86,9804.0,68.9814,69.0006,68.9526,68.9718,9804.0
2023-11-27 12:15:00,71.87,71.91,71.87,71.9,8479.0,68.9814,69.0198,68.9814,69.0102,8479.0
2023-11-27 12:20:00,71.89,71.9,71.84,71.85,8903.0,69.0006,69.0102,68.9526,68.9622,8903.0
2023-11-27 12:25:00,71.84,71.89,71.84,71.89,6517.0,68.9526,69.0006,68.9526,69.0006,6517.0
2023-11-27 12:30:00,71.91,71.98,71.91,71.92,10848.0,69.0198,69.087,69.0198,69.0294,10848.0
2023-11-27 12:35:00,71.94,71.95,71.89,71.92,9857.0,69.0486,69.0582,69.0006,69.0294,9857.0
2023-11-27 12:40:00,71.93,71.94,71.84,71.87,8738.0,69.039,69.0486,68.9526,68.9814,8738.0
2023-11-27 12:45:00,71.88,71.95,71.88,71.9,6876.0,68.991,69.0582,68.991,69.0102,6876.0
2023-11-27 12:50:00,71.89,71.91,71.87,71.88,10024.0,69.0006,69.0198,68.9814,68.991,10024.0
2023-11-27 12:55:00,71.87,71.87,71.84,71.85,7751.0,68.9814,68.9814,68.9526,68.9622,7751.0
2023-11-27 13:00:00,71.84,71.88,71.83,71.88,5318.0,68.9526,68.991,68.943,68.991,5318.0
2023-11-27 13:05:00,71.87,71.91,71.82,71.87,9178.0,68.9814,69.0198,68.9334,68.9814,9178.0
2023-11-27 13:10:00,71.86,71.91,71.85,71.91,6157.0,68.9718,69.0198,68.9622,69.0198,6157.0
2023-11-27 13:15:00,71.91,71.95,71.91,71.94,7677.0,69.0198,69.0582,69.0198,69.0486,7677.0
2023-11-27 13:20:00,71.94,71.97,71.91,71.97,8999.0,69.0486,69.0774,69.0198,69.0774,8999.0
2023-11-27 13:25:00,71.96,71.97,71.93,71.95,9599.0,69.0678,69.0774,69.039,69.0582,9599.0
2023-11-27 13:30:00,71.95,72.0,71.92,71.93,34718.0,69.0582,69.1062,69.0294,69.039,34718.0
2023-11-27 13:35:00,71.92,71.96,71.9,71.95,10972.0,69.0294,69.0678,69.0102,69.0582,10972.0
2023-11-27 13:40:00,71.95,71.96,71.92,71.95,10290.0,69.0582,69.0678,69.0294,69.0582,10290.0
2023-11-27 13:45:00,71.95,71.97,71.92,71.95,17754.0,69.0582,69.0774,69.0294,69.0582,17754.0
2023-11-27 13:50:00,71.96,71.98,71.93,71.95,12304.0,69.0678,69.087,69.039,69.0582,12304.0
2023-11-27 13:55:00,71.95,71.96,71.89,71.95,23646.0,69.0582,69.0678,69.0006,69.0582,23646.0
2023-11-27 14:00:00,71.95,72.04,71.94,72.03,4836.0,69.0582,69.1446,69.0486,69.135,4836.0
2023-11-27 14:05:00,72.03,72.1,71.99,71.99,12384.0,69.135,69.2022,69.0966,69.0966,12384.0
2023-11-27 14:10:00,71.99,72.03,71.97,72.0,9013.0,69.0966,69.135,69.0774,69.1062,9013.0
2023-11-27 14:15:00,72.01,72.03,71.99,72.02,8257.0,69.1158,69.135,69.0966,69.1254,8257.0
2023-11-27 14:20:00,72.03,72.06,72.0,72.02,12373.0,69.135,69.1638,69.1062,69.1254,12373.0
2023-11-27 14:25:00,72.03,72.04,71.94,71.95,16001.0,69.135,69.1446,69.0486,69.0582,16001.0
2023-11-27 14:30:00,71.95,71.96,71.89,71.89,10836.0,69.0582,69.0678,69.0006,69.0006,10836.0
2023-11-27 14:35:00,71.9,71.96,71.9,71.93,12821.0,69.0102,69.0678,69.0102,69.039,12821.0
2023-11-27 14:40:00,71.92,71.95,71.87,71.94,17060.0,69.0294,69.0582,68.9814,69.0486,17060.0
2023-11-27 14:45:00,71.95,71.95,71.89,71.91,16620.0,69.0582,69.0582,69.0006,69.0198,16620.0
2023-11-27 14:50:00,71.92,71.93,71.89,71.92,15083.0,69.0294,69.039,69.0006,69.0294,15083.0
2023-11-27 14:55:00,71.92,71.94,71.89,71.94,7570.0,69.0294,69.0486,69.0006,69.0486,7570.0
2023-11-27 15:00:00,71.94,71.96,71.88,71.88,16466.0,69.0486,69.0678,68.991,68.991,16466.0
2023-11-27 15:05:00,71.89,71.91,71.87,71.91,22133.0,69.0006,69.0198,68.9814,69.0198,22133.0
2023-11-27 15:10:00,71.92,71.94,71.9,71.91,14101.0,69.0294,69.0486,69.0102,69.0198,14101.0
2023-11-27 15:15:00,71.91,71.97,71.89,71.95,30034.0,69.0198,69.0774,69.0006,69.0582,30034.0
2023-11-27 15:20:00,71.95,71.98,71.92,71.94,11987.0,69.0582,69.087,69.0294,69.0486,11987.0
2023-11-27 15:25:00,71.97,72.0,71.94,71.97,16113.0,69.0774,69.1062,69.0486,69.0774,16113.0
2023-11-27 15:30:00,71.98,71.99,71.89,71.93,21283.0,69.087,69.0966,69.0006,69.039,21283.0
2023-11-27 15:35:00,71.93,72.0,71.92,71.93,40152.0,69.039,69.1062,69.0294,69.039,40152.0
2023-11-27 15:40:00,71.93,71.94,71.86,71.88,22380.0,69.039,69.0486,68.9718,68.991,22380.0
2023-11-27 15:45:00,71.88,71.91,71.8,71.81,32805.0,68.991,69.0198,68.9142,68.9238,32805.0
2023-11-27 15:50:00,71.81,71.88,71.8,71.85,77551.0,68.9238,68.991,68.9142,68.9622,77551.0
2023-11-27 15:55:00,71.84,71.93,71.84,71.9,177141.0,68.9526,69.039,68.9526,69.0102,177141.0
2023-11-28 09:30:00,71.9,72.1,71.89,72.05,30386.0,69.0102,69.2022,69.0006,69.1542,30386.0
2023-11-28 09:35:00,72.08,72.15,71.97,72.1,14805.0,69.183,69.2502,69.0774,69.2022,14805.0
2023-11-28 09:40:00,72.09,72.12,71.97,72.09,11460.0,69.1926,69.2214,69.0774,69.1926,11460.0
2023-11-28 09:45:00,72.09,72.15,72.03,72.1,15111.0,69.1926,69.2502,69.135,69.2022,15111.0
2023-11-28 09:50:00,72.09,72.2,72.05,72.2,9950.0,69.1926,69.2981,69.1542,69.2981,9950.0
2023-11-28 09:55:00,72.19,72.21,72.11,72.2,14146.0,69.2885,69.3077,69.2118,69.2981,14146.0
2023-11-28 10:00:00,72.21,72.26,72.08,72.09,9655.0,69.3077,69.3557,69.183,69.1926,9655.0
2023-11-28 10:05:00,72.11,72.2,72.08,72.2,13557.0,69.2118,69.2981,69.183,69.2981,13557.0
2023-11-28 10:10:00,72.2,72.3,72.2,72.26,9034.0,69.2981,69.3941,69.2981,69.3557,9034.0
2023-11-28 10:15:00,72.26,72.32,72.19,72.22,18706.0,69.3557,69.4133,69.2885,69.3173,18706.0
2023-11-28 10:20:00,72.23,72.37,72.23,72.35,12743.0,69.3269,69.4613,69.3269,69.4421,12743.0
2023-11-28 10:25:00,72.34,72.35,72.21,72.23,12780.0,69.4325,69.4421,69.3077,69.3269,12780.0
2023-11-28 10:30:00,72.23,72.27,72.16,72.16,13552.0,69.3269,69.3653,69.2598,69.2598,13552.0
2023-11-28 10:35:00,72.16,72.21,72.11,72.15,16439.0,69.2598,69.3077,69.2118,69.2502,16439.0
2023-11-28 10:40:00,72.17,72.24,72.14,72.23,23977.0,69.2694,69.3365,69.2406,69.3269,23977.0
2023-11-28 10:45:00,72.17,72.23,72.14,72.2,12105.0,69.2694,69.3269,69.2406,69.2981,12105.0
2023-11-28 10:50:00,72.19,72.27,72.18,72.26,10479.0,69.2885,69.3653,69.279,69.3557,10479.0
2023-11-28 10:55:00,72.25,72.29,72.2,72.27,13770.0,69.3461,69.3845,69.2981,69.3653,13770.0
2023-11-28 11:00:00,72.26,72.27,72.1,72.12,9307.0,69.3557,69.3653,69.2022,69.2214,9307.0
2023-11-28 11:05:00,72.12,72.13,72.03,72.04,5869.0,69.2214,69.231,69.135,69.1446,5869.0
2023-11-28 11:10:00,72.04,72.08,72.02,72.02,6167.0,69.1446,69.183,69.1254,69.1254,6167.0
2023-11-28 11:15:00,72.02,72.02,71.94,72.0,11187.0,69.1254,69.1254,69.0486,69.1062,11187.0
2023-11-28 11:20:00,71.98,72.0,71.95,71.98,8611.0,69.087,69.1062,69.0582,69.087,8611.0
2023-11-28 11:25:00,71.99,72.01,71.9,71.92,15014.0,69.0966,69.1158,69.0102,69.0294,15014.0
2023-11-28 11:30:00,71.94,72.12,71.94,72.12,7662.0,69.0486,69.2214,69.0486,69.2214,7662.0
2023-11-28 11:35:00,72.13,72.18,72.03,72.13,12304.0,69.231,69.279,69.135,69.231,12304.0
2023-11-28 11:40:00,72.12,72.14,72.08,72.1,7597.0,69.2214,69.2406,69.183,69.2022,7597.0
2023-11-28 11:45:00,72.11,72.2,72.09,72.15,10370.0,69.2118,69.2981,69.1926,69.2502,10370.0
2023-11-28 11:50:00,72.16,72.17,72.14,72.14,5091.0,69.2598,69.2694,69.2406,69.2406,5091.0
2023-11-28 11:55:00,72.12,72.15,72.08,72.09,5436.0,69.2214,69.2502,69.183,69.1926,5436.0
2023-11-28 12:00:00,72.09,72.1,72.06,72.08,6464.0,69.1926,69.2022,69.1638,69.183,6464.0
2023-11-28 12:05:00,72.08,72.11,72.02,72.11,10099.0,69.183,69.2118,69.1254,69.2118,10099.0
2023-11-28 12:10:00,72.11,72.12,71.99,71.99,9612.0,69.2118,69.2214,69.0966,69.0966,9612.0
2023-11-28 12:15:00,71.99,71.99,71.84,71.84,6558.0,69.0966,69.0966,68.9526,68.9526,6558.0
2023-11-28 12:20:00,71.84,71.9,71.82,71.86,6657.0,68.9526,69.0102,68.9334,68.9718,6657.0
2023-11-28 12:25:00,71.85,71.85,71.79,71.82,10841.0,68.9622,68.9622,68.9046,68.9334,10841.0
2023-11-28 12:30:00,71.81,71.81,71.73,71.76,19312.0,68.9238,68.9238,68.847,68.8758,19312.0
2023-11-28 12:35:00,71.77,71.82,71.75,71.82,8743.0,68.8854,68.9334,68.8662,68.9334,8743.0
2023-11-28 12:40:00,71.84,71.85,71.69,71.72,16647.0,68.9526,68.9622,68.8086,68.8374,16647.0
2023-11-28 12:45:00,71.71,71.73,71.66,71.67,17893.0,68.8278,68.847,68.7799,68.7894,17893.0
2023-11-28 12:50:00,71.68,71.73,71.66,71.68,13415.0,68.799,68.847,68.7799,68.799,13415.0
2023-11-28 12:55:00,71.68,71.7,71.64,71.67,8229.0,68.799,68.8182,68.7607,68.7894,8229.0
2023-11-28 13:00:00,71.68,71.68,71.56,71.65,8554.0,68.799,68.799,68.6839,68.7703,8554.0
2023-11-28 13:05:00,71.63,71.66,71.59,71.66,6590.0,68.7511,68.7799,68.7127,68.7799,6590.0
2023-11-28 13:10:00,71.65,71.74,71.65,71.7,11314.0,68.7703,68.8566,68.7703,68.8182,11314.0
2023-11-28 13:15:00,71.69,71.76,71.65,71.73,92472.0,68.8086,68.8758,68.7703,68.847,92472.0
2023-11-28 13:20:00,71.76,71.77,71.71,71.72,5250.0,68.8758,68.8854,68.8278,68.8374,5250.0
2023-11-28 13:25:00,71.73,71.82,71.72,71.81,11785.0,68.847,68.9334,68.8374,68.9238,11785.0
2023-11-28 13:30:00,71.81,71.83,71.75,71.78,10061.0,68.9238,68.943,68.8662,68.895,10061.0
2023-11-28 13:35:00,71.76,71.78,71.66,71.72,8749.0,68.8758,68.895,68.7799,68.8374,8749.0
2023-11-28 13:40:00,71.72,71.76,71.7,71.73,6951.0,68.8374,68.8758,68.8182,68.847,6951.0
2023-11-28 13:45:00,71.73,71.77,71.72,71.76,5810.0,68.847,68.8854,68.8374,68.8758,5810.0
2023-11-28 13:50:00,71.76,71.78,71.73,71.73,6592.0,68.8758,68.895,68.847,68.847,6592.0
2023-11-28 13:55:00,71.73,71.74,71.68,71.69,8026.0,68.847,68.8566,68.799,68.8086,8026.0
2023-11-28 14:00:00,71.69,71.74,71.68,71.7,9359.0,68.8086,68.8566,68.799,68.8182,9359.0
2023-11-28 14:05:00,71.7,71.75,71.69,71.7,12650.0,68.8182,68.8662,68.8086,68.8182,12650.0
2023-11-28 14:10:00,71.71,71.78,71.7,71.78,4598.0,68.8278,68.895,68.8182,68.895,4598.0
2023-11-28 14:15:00,71.77,71.78,71.74,71.75,9154.0,68.8854,68.895,68.8566,68.8662,9154.0
2023-11-28 14:20:00,71.74,71.79,71.67,71.69,11118.0,68.8566,68.9046,68.7894,68.8086,11118.0
2023-11-28 14:25:00,71.68,71.72,71.68,71.71,6666.0,68.799,68.8374,68.799,68.8278,6666.0
2023-11-28 14:30:00,71.7,71.77,71.7,71.77,16382.0,68.8182,68.8854,68.8182,68.8854,16382.0
2023-11-28 14:35:00,71.78,71.83,71.76,71.81,11136.0,68.895,68.943,68.8758,68.9238,11136.0
2023-11-28 14:40:00,71.81,71.82,71.75,71.78,8158.0,68.9238,68.9334,68.8662,68.895,8158.0
2023-11-28 14:45:00,71.78,71.83,71.77,71.81,5882.0,68.895,68.943,68.8854,68.9238,5882.0
2023-11-28 14:50:00,71.81,71.83,71.79,71.83,8402.0,68.9238,68.943,68.9046,68.943,8402.0
2023-11-28 14:55:00,71.83,71.84,71.75,71.77,18628.0,68.943,68.9526,68.8662,68.8854,18628.0
2023-11-28 15:00:00,71.77,71.79,71.75,71.75,9811.0,68.8854,68.9046,68.8662,68.8662,9811.0
2023-11-28 15:05:00,71.75,71.77,71.72,71.75,11626.0,68.8662,68.8854,68.8374,68.8662,11626.0
2023-11-28 15:10:00,71.76,71.81,71.73,71.75,12626.0,68.8758,68.9238,68.847,68.8662,12626.0
2023-11-28 15:15:00,71.75,71.8,71.74,71.78,8850.0,68.8662,68.9142,68.8566,68.895,8850.0
2023-11-28 15:20:00,71.77,71.79,71.73,71.78,20602.0,68.8854,68.9046,68.847,68.895,20602.0
2023-11-28 15:25:00,71.78,71.96,71.73,71.9,36291.0,68.895,69.0678,68.847,69.0102,36291.0
2023-11-28 15:30:00,71.89,71.89,71.74,71.79,27667.0,69.0006,69.0006,68.8566,68.9046,27667.0
2023-11-28 15:35:00,71.78,71.81,71.76,71.76,12710.0,68.895,68.9238,68.8758,68.8758,12710.0
2023-11-28 15:40:00,71.76,71.81,71.74,71.8,14178.0,68.8758,68.9238,68.8566,68.9142,14178.0
2023-11-28 15:45:00,71.8,71.83,71.78,71.81,26423.0,68.9142,68.943,68.895,68.9238,26423.0
2023-11-28 15:50:00,71.82,71.86,71.71,71.71,30205.0,68.9334,68.9718,68.8278,68.8278,30205.0
2023-11-28 15:55:00,71.72,71.85,71.71,71.83,122244.0,68.8374,68.9622,68.8278,68.943,122244.0
2023-11-29 09:30:00,72.0,72.08,71.89,71.95,32859.0,69.1062,69.183,69.0006,69.0582,32859.0
2023-11-29 09:35:00,71.94,71.98,71.82,71.86,11566.0,69.0486,69.087,68.9334,68.9718,11566.0
2023-11-29 09:40:00,71.87,71.97,71.65,71.7,18206.0,68.9814,69.0774,68.7703,68.8182,18206.0
2023-11-29 09:45:00,71.72,71.91,71.67,71.91,11630.0,68.8374,69.0198,68.7894,69.0198,11630.0
2023-11-29 09:50:00,71.94,72.06,71.91,72.06,16011.0,69.0486,69.1638,69.0198,69.1638,16011.0
2023-11-29 09:55:00,72.06,72.15,72.05,72.11,12083.0,69.1638,69.2502,69.1542,69.2118,12083.0
2023-11-29 10:00:00,72.15,72.27,71.99,72.23,29237.0,69.2502,69.3653,69.0966,69.3269,29237.0
2023-11-29 10:05:00,72.22,72.22,72.07,72.07,12529.0,69.3173,69.3173,69.1734,69.1734,12529.0
2023-11-29 10:10:00,72.07,72.14,72.04,72.05,23148.0,69.1734,69.2406,69.1446,69.1542,23148.0
2023-11-29 10:15:00,72.03,72.04,71.88,71.9,15080.0,69.135,69.1446,68.991,69.0102,15080.0
2023-11-29 10:20:00,71.88,71.89,71.72,71.72,18990.0,68.991,69.0006,68.8374,68.8374,18990.0
2023-11-29 10:25:00,71.71,71.85,71.71,71.82,24063.0,68.8278,68.9622,68.8278,68.9334,24063.0
2023-11-29 10:30:00,71.83,71.87,71.73,71.84,19643.0,68.943,68.9814,68.847,68.9526,19643.0
2023-11-29 10:35:00,71.85,71.87,71.73,71.73,5388.0,68.9622,68.9814,68.847,68.847,5388.0
2023-11-29 10:40:00,71.72,71.8,71.7,71.75,8882.0,68.8374,68.9142,68.8182,68.8662,8882.0
2023-11-29 10:45:00,71.73,71.78,71.73,71.77,10499.0,68.847,68.895,68.847,68.8854,10499.0
2023-11-29 10:50:00,71.78,71.81,71.74,71.74,6477.0,68.895,68.9238,68.8566,68.8566,6477.0
2023-11-29 10:55:00,71.74,71.76,71.59,71.64,19753.0,68.8566,68.8758,68.7127,68.7607,19753.0
2023-11-29 11:00:00,71.65,71.68,71.64,71.65,7071.0,68.7703,68.799,68.7607,68.7703,7071.0
2023-11-29 11:05:00,71.64,71.67,71.59,71.62,13978.0,68.7607,68.7894,68.7127,68.7415,13978.0
2023-11-29 11:10:00,71.62,71.65,71.57,71.59,8361.0,68.7415,68.7703,68.6935,68.7127,8361.0
2023-11-29 11:15:00,71.59,71.61,71.52,71.6,17086.0,68.7127,68.7319,68.6455,68.7223,17086.0
2023-11-29 11:20:00,71.59,71.74,71.57,71.73,16371.0,68.7127,68.8566,68.6935,68.847,16371.0
2023-11-29 11:25:00,71.72,71.73,71.67,71.71,20726.0,68.8374,68.847,68.7894,68.8278,20726.0
2023-11-29 11:30:00,71.7,71.8,71.7,71.8,12679.0,68.8182,68.9142,68.8182,68.9142,12679.0
2023-11-29 11:35:00,71.79,71.82,71.75,71.79,9315.0,68.9046,68.9334,68.8662,68.9046,9315.0
2023-11-29 11:40:00,71.78,71.83,71.76,71.77,6308.0,68.895,68.943,68.8758,68.8854,6308.0
2023-11-29 11:45:00,71.77,71.77,71.68,71.68,5127.0,68.8854,68.8854,68.799,68.799,5127.0
2023-11-29 11:50:00,71.68,71.75,71.68,71.75,9966.0,68.799,68.8662,68.799,68.8662,9966.0
2023-11-29 11:55:00,71.75,71.79,71.74,71.77,9873.0,68.8662,68.9046,68.8566,68.8854,9873.0
2023-11-29 12:00:00,71.78,71.81,71.73,71.81,9889.0,68.895,68.9238,68.847,68.9238,9889.0
2023-11-29 12:05:00,71.83,71.88,71.81,71.83,8081.0,68.943,68.991,68.9238,68.943,8081.0
2023-11-29 12:10:00,71.85,71.85,71.81,71.83,4369.0,68.9622,68.9622,68.9238,68.943,4369.0
2023-11-29 12:15:00,71.81,71.82,71.76,71.79,9623.0,68.9238,68.9334,68.8758,68.9046,9623.0
2023-11-29 12:20:00,71.78,71.83,71.78,71.79,7856.0,68.895,68.943,68.895,68.9046,7856.0
2023-11-29 12:25:00,71.79,71.8,71.75,71.75,2938.0,68.9046,68.9142,68.8662,68.8662,2938.0
2023-11-29 12:30:00,71.76,71.79,71.74,71.78,6614.0,68.8758,68.9046,68.8566,68.895,6614.0
2023-11-29 12:35:00,71.79,71.84,71.78,71.82,4330.0,68.9046,68.9526,68.895,68.9334,4330.0
2023-11-29 12:40:00,71.84,71.84,71.78,71.79,19100.0,68.9526,68.9526,68.895,68.9046,19100.0
2023-11-29 12:45:00,71.79,71.82,71.79,71.81,6641.0,68.9046,68.9334,68.9046,68.9238,6641.0
2023-11-29 12:50:00,71.81,71.83,71.78,71.82,9202.0,68.9238,68.943,68.895,68.9334,9202.0
2023-11-29 12:55:00,71.81,71.81,71.76,71.78,6969.0,68.9238,68.9238,68.8758,68.895,6969.0
2023-11-29 13:00:00,71.78,71.78,71.68,71.71,9574.0,68.895,68.895,68.799,68.8278,9574.0
2023-11-29 13:05:00,71.71,71.73,71.68,71.73,11424.0,68.8278,68.847,68.799,68.847,11424.0
2023-11-29 13:10:00,71.73,71.75,71.7,71.73,7419.0,68.847,68.8662,68.8182,68.847,7419.0
2023-11-29 13:15:00,71.73,71.76,71.72,71.73,16322.0,68.847,68.8758,68.8374,68.847,16322.0
2023-11-29 13:20:00,71.73,71.75,71.72,71.73,5882.0,68.847,68.8662,68.8374,68.847,5882.0
2023-11-29 13:25:00,71.73,71.8,71.72,71.77,9444.0,68.847,68.9142,68.8374,68.8854,9444.0
2023-11-29 13:30:00,71.77,71.78,71.73,71.77,8873.0,68.8854,68.895,68.847,68.8854,8873.0
2023-11-29 13:35:00,71.77,71.78,71.75,71.77,5626.0,68.8854,68.895,68.8662,68.8854,5626.0
2023-11-29 13:40:00,71.78,71.82,71.77,71.8,4717.0,68.895,68.9334,68.8854,68.9142,4717.0
2023-11-29 13:45:00,71.8,71.85,71.8,71.85,5209.0,68.9142,68.9622,68.9142,68.9622,5209.0
2023-11-29 13:50:00,71.86,71.87,71.81,71.81,9381.0,68.9718,68.9814,68.9238,68.9238,9381.0
2023-11-29 13:55:00,71.81,71.85,71.81,71.83,9521.0,68.9238,68.9622,68.9238,68.943,9521.0
2023-11-29 14:00:00,71.84,71.86,71.83,71.83,6372.0,68.9526,68.9718,68.943,68.943,6372.0
2023-11-29 14:05:00,71.83,71.9,71.83,71.88,10358.0,68.943,69.0102,68.943,68.991,10358.0
2023-11-29 14:10:00,71.87,71.88,71.78,71.81,15640.0,68.9814,68.991,68.895,68.9238,15640.0
2023-11-29 14:15:00,71.81,71.83,71.75,71.75,18703.0,68.9238,68.943,68.8662,68.8662,18703.0
2023-11-29 14:20:00,71.74,71.82,71.73,71.77,7920.0,68.8566,68.9334,68.847,68.8854,7920.0
2023-11-29 14:25:00,71.79,71.81,71.78,71.78,10935.0,68.9046,68.9238,68.895,68.895,10935.0
2023-11-29 14:30:00,71.77,71.77,71.69,71.69,10762.0,68.8854,68.8854,68.8086,68.8086,10762.0
2023-11-29 14:35:00,71.69,71.71,71.64,71.65,17890.0,68.8086,68.8278,68.7607,68.7703,17890.0
2023-11-29 14:40:00,71.65,71.65,71.55,71.56,11936.0,68.7703,68.7703,68.6743,68.6839,11936.0
2023-11-29 14:45:00,71.56,71.61,71.56,71.57,11970.0,68.6839,68.7319,68.6839,68.6935,11970.0
2023-11-29 14:50:00,71.56,71.58,71.54,71.55,16454.0,68.6839,68.7031,68.6647,68.6743,16454.0
2023-11-29 14:55:00,71.55,71.58,71.52,71.58,17760.0,68.6743,68.7031,68.6455,68.7031,17760.0
2023-11-29 15:00:00,71.57,71.69,71.57,71.65,22496.0,68.6935,68.8086,68.6935,68.7703,22496.0
2023-11-29 15:05:00,71.66,71.67,71.58,71.58,31144.0,68.7799,68.7894,68.7031,68.7031,31144.0
2023-11-29 15:10:00,71.57,71.59,71.53,71.56,15377.0,68.6935,68.7127,68.6551,68.6839,15377.0
2023-11-29 15:15:00,71.56,71.62,71.54,71.57,61029.0,68.6839,68.7415,68.6647,68.6935,61029.0
2023-11-29 15:20:00,71.58,71.65,71.56,71.58,24391.0,68.7031,68.7703,68.6839,68.7031,24391.0
2023-11-29 15:25:00,71.58,71.62,71.53,71.6,18865.0,68.7031,68.7415,68.6551,68.7223,18865.0
2023-11-29 15:30:00,71.59,71.6,71.54,71.57,19984.0,68.7127,68.7223,68.6647,68.6935,19984.0
2023-11-29 15:35:00,71.57,71.62,71.55,71.62,28590.0,68.6935,68.7415,68.6743,68.7415,28590.0
2023-11-29 15:40:00,71.61,71.66,71.57,71.63,25005.0,68.7319,68.7799,68.6935,68.7511,25005.0
2023-11-29 15:45:00,71.63,71.64,71.58,71.61,35473.0,68.7511,68.7607,68.7031,68.7319,35473.0
2023-11-29 15:50:00,71.6,71.65,71.55,71.65,59088.0,68.7223,68.7703,68.6743,68.7703,59088.0
2023-11-29 15:55:00,71.65,71.72,71.61,71.71,204218.0,68.7703,68.8374,68.7319,68.8278,204218.0
2023-11-30 09:30:00,71.55,71.73,71.29,71.6,62555.0,68.6743,68.847,68.4247,68.7223,62555.0
2023-11-30 09:35:00,71.6,71.65,71.43,71.45,62240.0,68.7223,68.7703,68.5591,68.5783,62240.0
2023-11-30 09:40:00,71.4,71.61,71.29,71.49,22123.0,68.5303,68.7319,68.4247,68.6167,22123.0
2023-11-30 09:45:00,71.48,71.49,71.28,71.47,20800.0,68.6071,68.6167,68.4151,68.5975,20800.0
2023-11-30 09:50:00,71.51,71.58,71.49,71.52,10738.0,68.6359,68.7031,68.6167,68.6455,10738.0
2023-11-30 09:55:00,71.53,71.69,71.52,71.68,12986.0,68.6551,68.8086,68.6455,68.799,12986.0
2023-11-30 10:00:00,71.76,71.85,71.46,71.52,20276.0,68.8758,68.9622,68.5879,68.6455,20276.0
2023-11-30 10:05:00,71.53,71.62,71.34,71.41,13182.0,68.6551,68.7415,68.4727,68.5399,13182.0
2023-11-30 10:10:00,71.41,71.57,71.37,71.51,24049.0,68.5399,68.6935,68.5015,68.6359,24049.0
2023-11-30 10:15:00,71.51,71.55,71.41,71.42,25330.0,68.6359,68.6743,68.5399,68.5495,25330.0
2023-11-30 10:20:00,71.42,71.55,71.42,71.49,16817.0,68.5495,68.6743,68.5495,68.6167,16817.0
2023-11-30 10:25:00,71.5,71.54,71.44,71.53,13924.0,68.6263,68.6647,68.5687,68.6551,13924.0
2023-11-30 10:30:00,71.53,71.62,71.49,71.58,20402.0,68.6551,68.7415,68.6167,68.7031,20402.0
2023-11-30 10:35:00,71.58,71.58,71.39,71.45,15118.0,68.7031,68.7031,68.5207,68.5783,15118.0
2023-11-30 10:40:00,71.45,71.58,71.43,71.56,31264.0,68.5783,68.7031,68.5591,68.6839,31264.0
2023-11-30 10:45:00,71.55,71.66,71.53,71.65,14336.0,68.6743,68.7799,68.6551,68.7703,14336.0
2023-11-30 10:50:00,71.65,71.68,71.57,71.63,14964.0,68.7703,68.799,68.6935,68.7511,14964.0
2023-11-30 10:55:00,71.64,71.7,71.61,71.64,17003.0,68.7607,68.8182,68.7319,68.7607,17003.0
2023-11-30 11:00:00,71.62,71.74,71.61,71.67,19747.0,68.7415,68.8566,68.7319,68.7894,19747.0
2023-11-30 11:05:00,71.67,71.77,71.66,71.75,13275.0,68.7894,68.8854,68.7799,68.8662,13275.0
2023-11-30 11:10:00,71.76,71.82,71.75,71.82,10078.0,68.8758,68.9334,68.8662,68.9334,10078.0
2023-11-30 11:15:00,71.8,71.83,71.78,71.8,12654.0,68.9142,68.943,68.895,68.9142,12654.0
2023-11-30 11:20:00,71.81,71.82,71.75,71.78,14417.0,68.9238,68.9334,68.8662,68.895,14417.0
2023-11-30 11:25:00,71.8,71.87,71.79,71.8,16335.0,68.9142,68.9814,68.9046,68.9142,16335.0
2023-11-30 11:30:00,71.82,71.84,71.74,71.8,20606.0,68.9334,68.9526,68.8566,68.9142,20606.0
2023-11-30 11:35:00,71.79,71.79,71.69,71.7,19901.0,68.9046,68.9046,68.8086,68.8182,19901.0
2023-11-30 11:40:00,71.72,71.79,71.72,71.79,12291.0,68.8374,68.9046,68.8374,68.9046,12291.0
2023-11-30 11:45:00,71.8,71.81,71.72,71.79,16308.0,68.9142,68.9238,68.8374,68.9046,16308.0
2023-11-30 11:50:00,71.79,71.86,71.78,71.84,21017.0,68.9046,68.9718,68.895,68.9526,21017.0
2023-11-30 11:55:00,71.82,71.87,71.8,71.83,11848.0,68.9334,68.9814,68.9142,68.943,11848.0
2023-11-30 12:00:00,71.83,71.85,71.73,71.73,18486.0,68.943,68.9622,68.847,68.847,18486.0
2023-11-30 12:05:00,71.73,71.8,71.73,71.77,18404.0,68.847,68.9142,68.847,68.8854,18404.0
2023-11-30 12:10:00,71.78,71.78,71.62,71.62,11289.0,68.895,68.895,68.7415,68.7415,11289.0
2023-11-30 12:15:00,71.6,71.62,71.47,71.53,8827.0,68.7223,68.7415,68.5975,68.6551,8827.0
2023-11-30 12:20:00,71.53,71.56,71.49,71.55,13053.0,68.6551,68.6839,68.6167,68.6743,13053.0
2023-11-30 12:25:00,71.53,71.57,71.49,71.57,14716.0,68.6551,68.6935,68.6167,68.6935,14716.0
2023-11-30 12:30:00,71.55,71.64,71.55,71.64,15809.0,68.6743,68.7607,68.6743,68.7607,15809.0
2023-11-30 12:35:00,71.64,71.65,71.6,71.61,15795.0,68.7607,68.7703,68.7223,68.7319,15795.0
2023-11-30 12:40:00,71.6,71.65,71.58,71.65,10504.0,68.7223,68.7703,68.7031,68.7703,10504.0
2023-11-30 12:45:00,71.65,71.68,71.64,71.65,8877.0,68.7703,68.799,68.7607,68.7703,8877.0
2023-11-30 12:50:00,71.66,71.69,71.64,71.69,14361.0,68.7799,68.8086,68.7607,68.8086,14361.0
2023-11-30 12:55:00,71.69,71.7,71.65,71.66,14787.0,68.8086,68.8182,68.7703,68.7799,14787.0
2023-11-30 13:00:00,71.65,71.67,71.63,71.67,16089.0,68.7703,68.7894,68.7511,68.7894,16089.0
2023-11-30 13:05:00,71.67,71.69,71.61,71.66,25795.0,68.7894,68.8086,68.7319,68.7799,25795.0
2023-11-30 13:10:00,71.66,71.73,71.65,71.71,11698.0,68.7799,68.847,68.7703,68.8278,11698.0
2023-11-30 13:15:00,71.72,71.79,71.71,71.76,12115.0,68.8374,68.9046,68.8278,68.8758,12115.0
2023-11-30 13:20:00,71.75,71.79,71.73,71.77,11711.0,68.8662,68.9046,68.847,68.8854,11711.0
2023-11-30 13:25:00,71.77,71.77,71.7,71.7,12627.0,68.8854,68.8854,68.8182,68.8182,12627.0
2023-11-30 13:30:00,71.7,71.74,71.7,71.73,16071.0,68.8182,68.8566,68.8182,68.847,16071.0
2023-11-30 13:35:00,71.73,71.78,71.73,71.77,19952.0,68.847,68.895,68.847,68.8854,19952.0
2023-11-30 13:40:00,71.79,71.81,71.75,71.78,17313.0,68.9046,68.9238,68.8662,68.895,17313.0
2023-11-30 13:45:00,71.77,71.77,71.74,71.76,8578.0,68.8854,68.8854,68.8566,68.8758,8578.0
2023-11-30 13:50:00,71.75,71.78,71.74,71.76,22542.0,68.8662,68.895,68.8566,68.8758,22542.0
2023-11-30 13:55:00,71.76,71.8,71.75,71.77,15811.0,68.8758,68.9142,68.8662,68.8854,15811.0
2023-11-30 14:00:00,71.77,71.86,71.77,71.83,13281.0,68.8854,68.9718,68.8854,68.943,13281.0
2023-11-30 14:05:00,71.83,71.89,71.83,71.87,19324.0,68.943,69.0006,68.943,68.9814,19324.0
2023-11-30 14:10:00,71.87,71.91,71.84,71.88,22025.0,68.9814,69.0198,68.9526,68.991,22025.0
2023-11-30 14:15:00,71.88,71.95,71.85,71.93,20004.0,68.991,69.0582,68.9622,69.039,20004.0
2023-11-30 14:20:00,71.94,71.96,71.87,71.92,15962.0,69.0486,69.0678,68.9814,69.0294,15962.0
2023-11-30 14:25:00,71.92,71.93,71.89,71.92,15323.0,69.0294,69.039,69.0006,69.0294,15323.0
2023-11-30 14:30:00,71.92,71.97,71.9,71.95,18608.0,69.0294,69.0774,69.0102,69.0582,18608.0
2023-11-30 14:35:00,71.95,72.0,71.93,71.95,28934.0,69.0582,69.1062,69.039,69.0582,28934.0
2023-11-30 14:40:00,71.95,72.01,71.94,71.98,24859.0,69.0582,69.1158,69.0486,69.087,24859.0
2023-11-30 14:45:00,71.98,72.01,71.95,72.0,15645.0,69.087,69.1158,69.0582,69.1062,15645.0
2023-11-30 14:50:00,72.01,72.03,71.78,71.99,81180.0,69.1158,69.135,68.895,69.0966,81180.0
2023-11-30 14:55:00,71.99,71.99,71.87,71.9,25182.0,69.0966,69.0966,68.9814,69.0102,25182.0
2023-11-30 15:00:00,71.89,72.0,71.88,71.97,22519.0,69.0006,69.1062,68.991,69.0774,22519.0
2023-11-30 15:05:00,71.97,72.01,71.92,72.0,33813.0,69.0774,69.1158,69.0294,69.1062,33813.0
2023-11-30 15:10:00,71.99,72.05,71.94,72.0,23992.0,69.0966,69.1542,69.0486,69.1062,23992.0
2023-11-30 15:15:00,72.0,72.04,71.98,72.01,22080.0,69.1062,69.1446,69.087,69.1158,22080.0
2023-11-30 15:20:00,72.01,72.02,71.83,71.83,26109.0,69.1158,69.1254,68.943,68.943,26109.0
2023-11-30 15:25:00,71.82,71.88,71.77,71.82,27068.0,68.9334,68.991,68.8854,68.9334,27068.0
2023-11-30 15:30:00,71.83,71.83,71.67,71.67,61563.0,68.943,68.943,68.7894,68.7894,61563.0
2023-11-30 15:35:00,71.67,71.74,71.64,71.71,65461.0,68.7894,68.8566,68.7607,68.8278,65461.0
2023-11-30 15:40:00,71.71,71.82,71.7,71.81,51490.0,68.8278,68.9334,68.8182,68.9238,51490.0
2023-11-30 15:45:00,71.81,71.88,71.77,71.77,48466.0,68.9238,68.991,68.8854,68.8854,48466.0
2023-11-30 15:50:00,71.78,71.92,71.76,71.92,57023.0,68.895,69.0294,68.8758,69.0294,57023.0
2023-11-30 15:55:00,71.93,72.21,71.92,72.14,229953.0,69.039,69.3077,69.0294,69.2406,229953.0
2023-12-01 09:30:00,72.4,72.4,72.19,72.33,41325.0,69.4901,69.4901,69.2885,69.4229,41325.0
2023-12-01 09:35:00,72.36,72.41,72.24,72.26,8983.0,69.4517,69.4997,69.3365,69.3557,8983.0
2023-12-01 09:40:00,72.3,72.32,72.21,72.31,7202.0,69.3941,69.4133,69.3077,69.4037,7202.0
2023-12-01 09:45:00,72.34,72.35,72.21,72.35,6460.0,69.4325,69.4421,69.3077,69.4421,6460.0
2023-12-01 09:50:00,72.34,72.37,72.28,72.29,5856.0,69.4325,69.4613,69.3749,69.3845,5856.0
2023-12-01 09:55:00,72.27,72.42,72.22,72.38,8303.0,69.3653,69.5093,69.3173,69.4709,8303.0
2023-12-01 10:00:00,72.43,72.46,72.35,72.46,11278.0,69.5189,69.5477,69.4421,69.5477,11278.0
2023-12-01 10:05:00,72.44,72.48,72.42,72.44,6175.0,69.5285,69.5669,69.5093,69.5285,6175.0
2023-12-01 10:10:00,72.42,72.44,72.21,72.25,8573.0,69.5093,69.5285,69.3077,69.3461,8573.0
2023-12-01 10:15:00,72.24,72.31,72.21,72.31,7774.0,69.3365,69.4037,69.3077,69.4037,7774.0
2023-12-01 10:20:00,72.3,72.35,72.26,72.29,9470.0,69.3941,69.4421,69.3557,69.3845,9470.0
2023-12-01 10:25:00,72.28,72.28,72.13,72.14,17893.0,69.3749,69.3749,69.231,69.2406,17893.0
2023-12-01 10:30:00,72.13,72.19,72.09,72.16,12614.0,69.231,69.2885,69.1926,69.2598,12614.0
2023-12-01 10:35:00,72.17,72.27,72.17,72.23,15660.0,69.2694,69.3653,69.2694,69.3269,15660.0
2023-12-01 10:40:00,72.23,72.27,72.15,72.15,12010.0,69.3269,69.3653,69.2502,69.2502,12010.0
2023-12-01 10:45:00,72.15,72.22,72.15,72.21,9508.0,69.2502,69.3173,69.2502,69.3077,9508.0
2023-12-01 10:50:00,72.2,72.32,72.19,72.29,10270.0,69.2981,69.4133,69.2885,69.3845,10270.0
2023-12-01 10:55:00,72.28,72.28,72.18,72.19,15149.0,69.3749,69.3749,69.279,69.2885,15149.0
2023-12-01 11:00:00,72.18,72.18,72.02,72.14,17457.0,69.279,69.279,69.1254,69.2406,17457.0
2023-12-01 11:05:00,72.13,72.25,72.12,72.25,42815.0,69.231,69.3461,69.2214,69.3461,42815.0
2023-12-01 11:10:00,72.25,72.32,72.23,72.31,11339.0,69.3461,69.4133,69.3269,69.4037,11339.0
2023-12-01 11:15:00,72.32,72.39,72.28,72.39,10627.0,69.4133,69.4805,69.3749,69.4805,10627.0
2023-12-01 11:20:00,72.4,72.4,72.32,72.37,12297.0,69.4901,69.4901,69.4133,69.4613,12297.0
2023-12-01 11:25:00,72.38,72.56,72.37,72.55,7445.0,69.4709,69.6437,69.4613,69.6341,7445.0
2023-12-01 11:30:00,72.55,72.57,72.43,72.55,8102.0,69.6341,69.6533,69.5189,69.6341,8102.0
2023-12-01 11:35:00,72.55,72.58,72.5,72.52,7440.0,69.6341,69.6629,69.5861,69.6053,7440.0
2023-12-01 11:40:00,72.51,72.66,72.5,72.63,8801.0,69.5957,69.7397,69.5861,69.7109,8801.0
2023-12-01 11:45:00,72.63,72.63,72.52,72.58,18212.0,69.7109,69.7109,69.6053,69.6629,18212.0
2023-12-01 11:50:00,72.58,72.68,72.56,72.57,14565.0,69.6629,69.7589,69.6437,69.6533,14565.0
2023-12-01 11:55:00,72.57,72.58,72.49,72.49,11788.0,69.6533,69.6629,69.5765,69.5765,11788.0
2023-12-01 12:00:00,72.49,72.58,72.49,72.58,11610.0,69.5765,69.6629,69.5765,69.6629,11610.0
2023-12-01 12:05:00,72.57,72.64,72.55,72.59,13917.0,69.6533,69.7205,69.6341,69.6725,13917.0
2023-12-01 12:10:00,72.58,72.62,72.57,72.59,17913.0,69.6629,69.7013,69.6533,69.6725,17913.0
2023-12-01 12:15:00,72.59,72.67,72.57,72.65,9448.0,69.6725,69.7493,69.6533,69.7301,9448.0
2023-12-01 12:20:00,72.64,72.68,72.61,72.63,6874.0,69.7205,69.7589,69.6917,69.7109,6874.0
2023-12-01 12:25:00,72.65,72.65,72.57,72.58,7193.0,69.7301,69.7301,69.6533,69.6629,7193.0
2023-12-01 12:30:00,72.57,72.61,72.54,72.54,6119.0,69.6533,69.6917,69.6245,69.6245,6119.0
2023-12-01 12:35:00,72.54,72.62,72.54,72.61,6979.0,69.6245,69.7013,69.6245,69.6917,6979.0
2023-12-01 12:40:00,72.61,72.63,72.6,72.61,6739.0,69.6917,69.7109,69.6821,69.6917,6739.0
2023-12-01 12:45:00,72.59,72.66,72.59,72.64,6674.0,69.6725,69.7397,69.6725,69.7205,6674.0
2023-12-01 12:50:00,72.63,72.66,72.61,72.65,6791.0,69.7109,69.7397,69.6917,69.7301,6791.0
2023-12-01 12:55:00,72.66,72.71,72.66,72.71,6920.0,69.7397,69.7876,69.7397,69.7876,6920.0
2023-12-01 13:00:00,72.71,72.72,72.64,72.7,17403.0,69.7876,69.7972,69.7205,69.7781,17403.0
2023-12-01 13:05:00,72.7,72.7,72.6,72.66,9424.0,69.7781,69.7781,69.6821,69.7397,9424.0
2023-12-01 13:10:00,72.68,72.69,72.62,72.67,6119.0,69.7589,69.7685,69.7013,69.7493,6119.0
2023-12-01 13:15:00,72.67,72.75,72.66,72.73,6396.0,69.7493,69.826,69.7397,69.8068,6396.0
2023-12-01 13:20:00,72.75,72.75,72.68,72.73,7566.0,69.826,69.826,69.7589,69.8068,7566.0
2023-12-01 13:25:00,72.73,72.74,72.64,72.66,7525.0,69.8068,69.8164,69.7205,69.7397,7525.0
2023-12-01 13:30:00,72.65,72.72,72.64,72.69,6685.0,69.7301,69.7972,69.7205,69.7685,6685.0
2023-12-01 13:35:00,72.68,72.68,72.62,72.64,10414.0,69.7589,69.7589,69.7013,69.7205,10414.0
2023-12-01 13:40:00,72.65,72.65,72.6,72.65,8719.0,69.7301,69.7301,69.6821,69.7301,8719.0
2023-12-01 13:45:00,72.64,72.67,72.62,72.65,19137.0,69.7205,69.7493,69.7013,69.7301,19137.0
2023-12-01 13:50:00,72.65,72.68,72.61,72.65,16151.0,69.7301,69.7589,69.6917,69.7301,16151.0
2023-12-01 13:55:00,72.66,72.7,72.58,72.67,8989.0,69.7397,69.7781,69.6629,69.7493,8989.0
2023-12-01 14:00:00,72.67,72.7,72.64,72.67,13194.0,69.7493,69.7781,69.7205,69.7493,13194.0
2023-12-01 14:05:00,72.67,72.71,72.66,72.67,10826.0,69.7493,69.7876,69.7397,69.7493,10826.0
2023-12-01 14:10:00,72.67,72.71,72.65,72.67,10081.0,69.7493,69.7876,69.7301,69.7493,10081.0
2023-12-01 14:15:00,72.67,72.73,72.65,72.71,18943.0,69.7493,69.8068,69.7301,69.7876,18943.0
2023-12-01 14:20:00,72.7,72.7,72.65,72.69,20856.0,69.7781,69.7781,69.7301,69.7685,20856.0
2023-12-01 14:25:00,72.69,72.74,72.67,72.73,24832.0,69.7685,69.8164,69.7493,69.8068,24832.0
2023-12-01 14:30:00,72.73,72.74,72.65,72.66,23564.0,69.8068,69.8164,69.7301,69.7397,23564.0
2023-12-01 14:35:00,72.66,72.7,72.65,72.68,22753.0,69.7397,69.7781,69.7301,69.7589,22753.0
2023-12-01 14:40:00,72.69,72.74,72.68,72.7,13509.0,69.7685,69.8164,69.7589,69.7781,13509.0
2023-12-01 14:45:00,72.69,72.73,72.69,72.72,15384.0,69.7685,69.8068,69.7685,69.7972,15384.0
2023-12-01 14:50:00,72.73,72.73,72.69,72.7,11071.0,69.8068,69.8068,69.7685,69.7781,11071.0
2023-12-01 14:55:00,72.7,72.71,72.66,72.69,23500.0,69.7781,69.7876,69.7397,69.7685,23500.0
2023-12-01 15:00:00,72.69,72.71,72.65,72.67,27811.0,69.7685,69.7876,69.7301,69.7493,27811.0
2023-12-01 15:05:00,72.67,72.69,72.65,72.68,42826.0,69.7493,69.7685,69.7301,69.7589,42826.0
2023-12-01 15:10:00,72.67,72.72,72.66,72.67,17495.0,69.7493,69.7972,69.7397,69.7493,17495.0
2023-12-01 15:15:00,72.67,72.69,72.65,72.69,18206.0,69.7493,69.7685,69.7301,69.7685,18206.0
2023-12-01 15:20:00,72.69,72.7,72.65,72.69,20308.0,69.7685,69.7781,69.7301,69.7685,20308.0
2023-12-01 15:25:00,72.69,72.75,72.68,72.73,24473.0,69.7685,69.826,69.7589,69.8068,24473.0
2023-12-01 15:30:00,72.73,72.8,72.72,72.79,24465.0,69.8068,69.874,69.7972,69.8644,24465.0
2023-12-01 15:35:00,72.81,72.88,72.8,72.83,29440.0,69.8836,69.9508,69.874,69.9028,29440.0
2023-12-01 15:40:00,72.83,72.89,72.79,72.85,30337.0,69.9028,69.9604,69.8644,69.922,30337.0
2023-12-01 15:45:00,72.85,72.88,72.82,72.88,35864.0,69.922,69.9508,69.8932,69.9508,35864.0
2023-12-01 15:50:00,72.89,72.91,72.79,72.81,98318.0,69.9604,69.9796,69.8644,69.8836,98318.0
2023-12-01 15:55:00,72.81,72.88,72.78,72.8,236380.0,69.8836,69.9508,69.8548,69.874,236380.0
2023-12-04 09:30:00,72.5,73.04,72.31,73.03,75185.0,69.5861,70.1044,69.4037,70.0948,75185.0
2023-12-04 09:35:00,73.04,73.1,72.99,73.02,12356.0,70.1044,70.162,70.0564,70.0852,12356.0
2023-12-04 09:40:00,73.03,73.19,73.01,73.19,12631.0,70.0948,70.2484,70.0756,70.2484,12631.0
2023-12-04 09:45:00,73.19,73.39,73.19,73.3,8455.0,70.2484,70.4403,70.2484,70.3539,8455.0
2023-12-04 09:50:00,73.28,73.32,73.14,73.15,9112.0,70.3347,70.3731,70.2004,70.21,9112.0
2023-12-04 09:55:00,73.15,73.16,73.0,73.04,18231.0,70.21,70.2196,70.066,70.1044,18231.0
2023-12-04 10:00:00,73.05,73.13,72.95,72.95,19194.0,70.114,70.1908,70.018,70.018,19194.0
2023-12-04 10:05:00,72.92,73.18,72.92,73.17,26145.0,69.9892,70.2388,69.9892,70.2292,26145.0
2023-12-04 10:10:00,73.18,73.3,73.18,73.3,24634.0,70.2388,70.3539,70.2388,70.3539,24634.0
2023-12-04 10:15:00,73.3,73.36,73.29,73.34,22695.0,70.3539,70.4115,70.3443,70.3923,22695.0
2023-12-04 10:20:00,73.36,73.41,73.27,73.29,29573.0,70.4115,70.4595,70.3251,70.3443,29573.0
2023-12-04 10:25:00,73.29,73.33,73.24,73.3,8447.0,70.3443,70.3827,70.2963,70.3539,8447.0
2023-12-04 10:30:00,73.29,73.39,73.28,73.38,18646.0,70.3443,70.4403,70.3347,70.4307,18646.0
2023-12-04 10:35:00,73.37,73.42,73.29,73.42,18037.0,70.4211,70.4691,70.3443,70.4691,18037.0
2023-12-04 10:40:00,73.42,73.44,73.31,73.36,11431.0,70.4691,70.4883,70.3635,70.4115,11431.0
2023-12-04 10:45:00,73.36,73.44,73.31,73.34,12652.0,70.4115,70.4883,70.3635,70.3923,12652.0
2023-12-04 10:50:00,73.34,73.35,73.27,73.35,11871.0,70.3923,70.4019,70.3251,70.4019,11871.0
2023-12-04 10:55:00,73.35,73.35,73.28,73.32,17919.0,70.4019,70.4019,70.3347,70.3731,17919.0
2023-12-04 11:00:00,73.32,73.32,73.23,73.25,24488.0,70.3731,70.3731,70.2868,70.3059,24488.0
2023-12-04 11:05:00,73.23,73.24,73.13,73.15,14004.0,70.2868,70.2963,70.1908,70.21,14004.0
2023-12-04 11:10:00,73.16,73.23,73.16,73.2,8819.0,70.2196,70.2868,70.2196,70.258,8819.0
2023-12-04 11:15:00,73.21,73.27,73.2,73.24,12453.0,70.2676,70.3251,70.258,70.2963,12453.0
2023-12-04 11:20:00,73.23,73.24,73.17,73.17,11569.0,70.2868,70.2963,70.2292,70.2292,11569.0
2023-12-04 11:25:00,73.15,73.17,73.11,73.14,11718.0,70.21,70.2292,70.1716,70.2004,11718.0
2023-12-04 11:30:00,73.14,73.15,73.06,73.06,17866.0,70.2004,70.21,70.1236,70.1236,17866.0
2023-12-04 11:35:00,73.07,73.17,73.07,73.13,17247.0,70.1332,70.2292,70.1332,70.1908,17247.0
2023-12-04 11:40:00,73.13,73.16,73.06,73.15,17381.0,70.1908,70.2196,70.1236,70.21,17381.0
2023-12-04 11:45:00,73.15,73.17,73.09,73.11,8603.0,70.21,70.2292,70.1524,70.1716,8603.0
2023-12-04 11:50:00,73.11,73.17,73.1,73.12,9574.0,70.1716,70.2292,70.162,70.1812,9574.0
2023-12-04 11:55:00,73.12,73.12,73.06,73.06,6452.0,70.1812,70.1812,70.1236,70.1236,6452.0
2023-12-04 12:00:00,73.06,73.08,73.02,73.08,9585.0,70.1236,70.1428,70.0852,70.1428,9585.0
2023-12-04 12:05:00,73.08,73.13,73.07,73.12,6623.0,70.1428,70.1908,70.1332,70.1812,6623.0
2023-12-04 12:10:00,73.12,73.17,73.1,73.15,7615.0,70.1812,70.2292,70.162,70.21,7615.0
2023-12-04 12:15:00,73.14,73.14,73.09,73.11,13357.0,70.2004,70.2004,70.1524,70.1716,13357.0
2023-12-04 12:20:00,73.11,73.2,73.1,73.17,18659.0,70.1716,70.258,70.162,70.2292,18659.0
2023-12-04 12:25:00,73.17,73.26,73.15,73.26,12932.0,70.2292,70.3155,70.21,70.3155,12932.0
2023-12-04 12:30:00,73.26,73.33,73.26,73.3,8556.0,70.3155,70.3827,70.3155,70.3539,8556.0
2023-12-04 12:35:00,73.3,73.3,73.2,73.23,7125.0,70.3539,70.3539,70.258,70.2868,7125.0
2023-12-04 12:40:00,73.23,73.26,73.21,73.23,7066.0,70.2868,70.3155,70.2676,70.2868,7066.0
2023-12-04 12:45:00,73.23,73.3,73.22,73.29,9295.0,70.2868,70.3539,70.2772,70.3443,9295.0
2023-12-04 12:50:00,73.29,73.34,73.29,73.33,16195.0,70.3443,70.3923,70.3443,70.3827,16195.0
2023-12-04 12:55:00,73.32,73.33,73.26,73.27,10969.0,70.3731,70.3827,70.3155,70.3251,10969.0
2023-12-04 13:00:00,73.26,73.26,73.19,73.2,8963.0,70.3155,70.3155,70.2484,70.258,8963.0
2023-12-04 13:05:00,73.19,73.2,73.13,73.17,16932.0,70.2484,70.258,70.1908,70.2292,16932.0
2023-12-04 13:10:00,73.17,73.25,73.16,73.23,21800.0,70.2292,70.3059,70.2196,70.2868,21800.0
2023-12-04 13:15:00,73.23,73.27,73.19,73.27,9199.0,70.2868,70.3251,70.2484,70.3251,9199.0
2023-12-04 13:20:00,73.27,73.29,73.21,73.23,22526.0,70.3251,70.3443,70.2676,70.2868,22526.0
2023-12-04 13:25:00,73.23,73.23,73.08,73.08,11713.0,70.2868,70.2868,70.1428,70.1428,11713.0
2023-12-04 13:30:00,73.08,73.09,73.03,73.08,13836.0,70.1428,70.1524,70.0948,70.1428,13836.0
2023-12-04 13:35:00,73.08,73.14,73.07,73.14,8659.0,70.1428,70.2004,70.1332,70.2004,8659.0
2023-12-04 13:40:00,73.14,73.14,73.08,73.09,7740.0,70.2004,70.2004,70.1428,70.1524,7740.0
2023-12-04 13:45:00,73.08,73.15,73.06,73.11,11872.0,70.1428,70.21,70.1236,70.1716,11872.0
2023-12-04 13:50:00,73.11,73.12,73.07,73.07,6515.0,70.1716,70.1812,70.1332,70.1332,6515.0
2023-12-04 13:55:00,73.08,73.15,73.08,73.15,14827.0,70.1428,70.21,70.1428,70.21,14827.0
2023-12-04 14:00:00,73.16,73.19,73.11,73.13,8546.0,70.2196,70.2484,70.1716,70.1908,8546.0
2023-12-04 14:05:00,73.11,73.17,73.09,73.14,10734.0,70.1716,70.2292,70.1524,70.2004,10734.0
2023-12-04 14:10:00,73.14,73.22,73.14,73.14,8304.0,70.2004,70.2772,70.2004,70.2004,8304.0
2023-12-04 14:15:00,73.14,73.14,73.03,73.04,19923.0,70.2004,70.2004,70.0948,70.1044,19923.0
2023-12-04 14:20:00,73.03,73.05,72.95,72.96,14517.0,70.0948,70.114,70.018,70.0276,14517.0
2023-12-04 14:25:00,72.95,73.03,72.95,73.01,20435.0,70.018,70.0948,70.018,70.0756,20435.0
2023-12-04 14:30:00,73.01,73.03,72.96,72.98,17066.0,70.0756,70.0948,70.0276,70.0468,17066.0
2023-12-04 14:35:00,72.98,72.99,72.97,72.98,10906.0,70.0468,70.0564,70.0372,70.0468,10906.0
2023-12-04 14:40:00,72.98,73.01,72.95,73.01,19725.0,70.0468,70.0756,70.018,70.0756,19725.0
2023-12-04 14:45:00,73.01,73.03,72.98,72.98,8207.0,70.0756,70.0948,70.0468,70.0468,8207.0
2023-12-04 14:50:00,72.98,73.02,72.97,73.01,10272.0,70.0468,70.0852,70.0372,70.0756,10272.0
2023-12-04 14:55:00,73.01,73.02,72.93,72.96,14071.0,70.0756,70.0852,69.9988,70.0276,14071.0
2023-12-04 15:00:00,72.96,73.03,72.92,72.92,12674.0,70.0276,70.0948,69.9892,69.9892,12674.0
2023-12-04 15:05:00,72.92,72.99,72.9,72.97,15587.0,69.9892,70.0564,69.97,70.0372,15587.0
2023-12-04 15:10:00,72.98,73.03,72.97,73.0,16647.0,70.0468,70.0948,70.0372,70.066,16647.0
2023-12-04 15:15:00,73.0,73.02,72.94,73.0,11637.0,70.066,70.0852,70.0084,70.066,11637.0
2023-12-04 15:20:00,73.0,73.01,72.95,72.96,20336.0,70.066,70.0756,70.018,70.0276,20336.0
2023-12-04 15:25:00,72.97,73.0,72.92,72.94,19494.0,70.0372,70.066,69.9892,70.0084,19494.0
2023-12-04 15:30:00,72.96,72.96,72.87,72.94,21152.0,70.0276,70.0276,69.9412,70.0084,21152.0
2023-12-04 15:35:00,72.94,72.94,72.86,72.9,28372.0,70.0084,70.0084,69.9316,69.97,28372.0
2023-12-04 15:40:00,72.9,72.9,72.85,72.9,23079.0,69.97,69.97,69.922,69.97,23079.0
2023-12-04 15:45:00,72.9,72.93,72.88,72.93,23955.0,69.97,69.9988,69.9508,69.9988,23955.0
2023-12-04 15:50:00,72.93,73.02,72.93,72.98,52298.0,69.9988,70.0852,69.9988,70.0468,52298.0
2023-12-04 15:55:00,72.98,73.01,72.89,73.0,153660.0,70.0468,70.0756,69.9604,70.066,153660.0
2023-12-05 09:30:00,73.04,73.13,72.95,73.11,36094.0,70.1044,70.1908,70.018,70.1716,36094.0
2023-12-05 09:35:00,73.09,73.16,72.94,73.03,9353.0,70.1524,70.2196,70.0084,70.0948,9353.0
2023-12-05 09:40:00,73.04,73.09,72.82,72.95,58787.0,70.1044,70.1524,69.8932,70.018,58787.0
2023-12-05 09:45:00,72.91,73.14,72.91,73.13,37037.0,69.9796,70.2004,69.9796,70.1908,37037.0
2023-12-05 09:50:00,73.12,73.12,72.99,73.08,9039.0,70.1812,70.1812,70.0564,70.1428,9039.0
2023-12-05 09:55:00,73.08,73.1,73.0,73.08,57206.0,70.1428,70.162,70.066,70.1428,57206.0
2023-12-05 10:00:00,73.09,73.3,73.07,73.29,16521.0,70.1524,70.3539,70.1332,70.3443,16521.0
2023-12-05 10:05:00,73.3,73.32,73.17,73.19,13822.0,70.3539,70.3731,70.2292,70.2484,13822.0
2023-12-05 10:10:00,73.18,73.25,73.15,73.17,6663.0,70.2388,70.3059,70.21,70.2292,6663.0
2023-12-05 10:15:00,73.17,73.17,73.04,73.13,8859.0,70.2292,70.2292,70.1044,70.1908,8859.0
2023-12-05 10:20:00,73.12,73.16,73.06,73.09,8996.0,70.1812,70.2196,70.1236,70.1524,8996.0
2023-12-05 10:25:00,73.1,73.23,73.07,73.23,11989.0,70.162,70.2868,70.1332,70.2868,11989.0
2023-12-05 10:30:00,73.23,73.23,73.09,73.09,17188.0,70.2868,70.2868,70.1524,70.1524,17188.0
2023-12-05 10:35:00,73.1,73.14,73.06,73.1,18343.0,70.162,70.2004,70.1236,70.162,18343.0
2023-12-05 10:40:00,73.09,73.13,73.03,73.13,16606.0,70.1524,70.1908,70.0948,70.1908,16606.0
2023-12-05 10:45:00,73.12,73.18,73.09,73.13,42852.0,70.1812,70.2388,70.1524,70.1908,42852.0
2023-12-05 10:50:00,73.13,73.2,73.12,73.16,16787.0,70.1908,70.258,70.1812,70.2196,16787.0
2023-12-05 10:55:00,73.17,73.23,73.16,73.21,10755.0,70.2292,70.2868,70.2196,70.2676,10755.0
2023-12-05 11:00:00,73.21,73.24,73.18,73.2,8847.0,70.2676,70.2963,70.2388,70.258,8847.0
2023-12-05 11:05:00,73.21,73.22,73.12,73.12,16682.0,70.2676,70.2772,70.1812,70.1812,16682.0
2023-12-05 11:10:00,73.11,73.18,73.1,73.1,17650.0,70.1716,70.2388,70.162,70.162,17650.0
2023-12-05 11:15:00,73.09,73.17,73.08,73.09,12256.0,70.1524,70.2292,70.1428,70.1524,12256.0
2023-12-05 11:20:00,73.11,73.13,73.06,73.09,12601.0,70.1716,70.1908,70.1236,70.1524,12601.0
2023-12-05 11:25:00,73.08,73.15,73.07,73.1,14834.0,70.1428,70.21,70.1332,70.162,14834.0
2023-12-05 11:30:00,73.08,73.16,73.07,73.13,19736.0,70.1428,70.2196,70.1332,70.1908,19736.0
2023-12-05 11:35:00,73.14,73.2,73.13,73.19,41960.0,70.2004,70.258,70.1908,70.2484,41960.0
2023-12-05 11:40:00,73.19,73.19,73.04,73.1,12153.0,70.2484,70.2484,70.1044,70.162,12153.0
2023-12-05 11:45:00,73.11,73.15,73.06,73.14,8817.0,70.1716,70.21,70.1236,70.2004,8817.0
2023-12-05 11:50:00,73.13,73.16,73.1,73.14,9129.0,70.1908,70.2196,70.162,70.2004,9129.0
2023-12-05 11:55:00,73.15,73.15,73.08,73.09,12303.0,70.21,70.21,70.1428,70.1524,12303.0
2023-12-05 12:00:00,73.08,73.09,72.96,73.01,36251.0,70.1428,70.1524,70.0276,70.0756,36251.0
2023-12-05 12:05:00,73.01,73.06,72.99,73.02,13252.0,70.0756,70.1236,70.0564,70.0852,13252.0
2023-12-05 12:10:00,73.02,73.04,73.0,73.04,6380.0,70.0852,70.1044,70.066,70.1044,6380.0
2023-12-05 12:15:00,73.04,73.11,73.04,73.08,9459.0,70.1044,70.1716,70.1044,70.1428,9459.0
2023-12-05 12:20:00,73.06,73.08,73.06,73.06,32644.0,70.1236,70.1428,70.1236,70.1236,32644.0
2023-12-05 12:25:00,73.06,73.11,73.06,73.08,10593.0,70.1236,70.1716,70.1236,70.1428,10593.0
2023-12-05 12:30:00,73.08,73.08,72.9,72.94,5215.0,70.1428,70.1428,69.97,70.0084,5215.0
2023-12-05 12:35:00,72.95,72.99,72.95,72.98,9835.0,70.018,70.0564,70.018,70.0468,9835.0
2023-12-05 12:40:00,72.97,72.99,72.96,72.96,14476.0,70.0372,70.0564,70.0276,70.0276,14476.0
2023-12-05 12:45:00,72.96,73.06,72.96,72.97,27053.0,70.0276,70.1236,70.0276,70.0372,27053.0
2023-12-05 12:50:00,72.97,73.01,72.9,72.92,94853.0,70.0372,70.0756,69.97,69.9892,94853.0
2023-12-05 12:55:00,72.93,72.99,72.93,72.95,11405.0,69.9988,70.0564,69.9988,70.018,11405.0
2023-12-05 13:00:00,72.94,72.98,72.9,72.9,13741.0,70.0084,70.0468,69.97,69.97,13741.0
2023-12-05 13:05:00,72.9,72.94,72.84,72.92,10545.0,69.97,70.0084,69.9124,69.9892,10545.0
2023-12-05 13:10:00,72.92,73.03,72.92,73.0,8847.0,69.9892,70.0948,69.9892,70.066,8847.0
2023-12-05 13:15:00,73.0,73.09,72.99,73.07,12516.0,70.066,70.1524,70.0564,70.1332,12516.0
2023-12-05 13:20:00,73.08,73.1,73.06,73.07,3925.0,70.1428,70.162,70.1236,70.1332,3925.0
2023-12-05 13:25:00,73.08,73.13,73.05,73.06,10478.0,70.1428,70.1908,70.114,70.1236,10478.0
2023-12-05 13:30:00,73.06,73.1,73.04,73.06,13248.0,70.1236,70.162,70.1044,70.1236,13248.0
2023-12-05 13:35:00,73.07,73.08,73.01,73.03,7782.0,70.1332,70.1428,70.0756,70.0948,7782.0
2023-12-05 13:40:00,73.02,73.07,72.99,73.02,15500.0,70.0852,70.1332,70.0564,70.0852,15500.0
2023-12-05 13:45:00,73.03,73.08,73.02,73.08,12496.0,70.0948,70.1428,70.0852,70.1428,12496.0
2023-12-05 13:50:00,73.07,73.11,73.05,73.1,12748.0,70.1332,70.1716,70.114,70.162,12748.0
2023-12-05 13:55:00,73.1,73.12,73.01,73.01,8267.0,70.162,70.1812,70.0756,70.0756,8267.0
2023-12-05 14:00:00,73.0,73.03,72.95,73.03,8114.0,70.066,70.0948,70.018,70.0948,8114.0
2023-12-05 14:05:00,73.03,73.05,72.97,72.97,9247.0,70.0948,70.114,70.0372,70.0372,9247.0
2023-12-05 14:10:00,72.98,73.03,72.96,72.97,15077.0,70.0468,70.0948,70.0276,70.0372,15077.0
2023-12-05 14:15:00,72.96,73.03,72.96,73.0,12459.0,70.0276,70.0948,70.0276,70.066,12459.0
2023-12-05 14:20:00,73.01,73.09,72.99,73.08,13852.0,70.0756,70.1524,70.0564,70.1428,13852.0
2023-12-05 14:25:00,73.09,73.09,73.04,73.06,22540.0,70.1524,70.1524,70.1044,70.1236,22540.0
2023-12-05 14:30:00,73.06,73.09,73.03,73.06,85546.0,70.1236,70.1524,70.0948,70.1236,85546.0
2023-12-05 14:35:00,73.05,73.08,73.0,73.01,26669.0,70.114,70.1428,70.066,70.0756,26669.0
2023-12-05 14:40:00,73.01,73.07,73.0,73.06,13043.0,70.0756,70.1332,70.066,70.1236,13043.0
2023-12-05 14:45:00,73.04,73.12,73.03,73.11,15016.0,70.1044,70.1812,70.0948,70.1716,15016.0
2023-12-05 14:50:00,73.11,73.15,73.1,73.15,11715.0,70.1716,70.21,70.162,70.21,11715.0
2023-12-05 14:55:00,73.14,73.24,73.14,73.21,10052.0,70.2004,70.2963,70.2004,70.2676,10052.0
2023-12-05 15:00:00,73.2,73.22,73.17,73.2,13474.0,70.258,70.2772,70.2292,70.258,13474.0
2023-12-05 15:05:00,73.2,73.2,73.15,73.17,14214.0,70.258,70.258,70.21,70.2292,14214.0
2023-12-05 15:10:00,73.17,73.22,73.16,73.18,16105.0,70.2292,70.2772,70.2196,70.2388,16105.0
2023-12-05 15:15:00,73.19,73.29,73.18,73.28,11305.0,70.2484,70.3443,70.2388,70.3347,11305.0
2023-12-05 15:20:00,73.28,73.3,73.25,73.28,21277.0,70.3347,70.3539,70.3059,70.3347,21277.0
2023-12-05 15:25:00,73.28,73.29,73.22,73.28,75962.0,70.3347,70.3443,70.2772,70.3347,75962.0
2023-12-05 15:30:00,73.28,73.29,73.24,73.25,16987.0,70.3347,70.3443,70.2963,70.3059,16987.0
2023-12-05 15:35:00,73.25,73.32,73.25,73.31,23585.0,70.3059,70.3731,70.3059,70.3635,23585.0
2023-12-05 15:40:00,73.31,73.35,73.25,73.26,74985.0,70.3635,70.4019,70.3059,70.3155,74985.0
2023-12-05 15:45:00,73.27,73.3,73.25,73.27,22573.0,70.3251,70.3539,70.3059,70.3251,22573.0
2023-12-05 15:50:00,73.26,73.26,73.2,73.23,61334.0,70.3155,70.3155,70.258,70.2868,61334.0
2023-12-05 15:55:00,73.23,73.26,73.2,73.21,189607.0,70.2868,70.3155,70.258,70.2676,189607.0
2023-12-06 09:30:00,73.37,73.65,73.37,73.45,27004.0,70.4211,70.6899,70.4211,70.4979,27004.0
2023-12-06 09:35:00,73.44,73.54,73.28,73.53,5526.0,70.4883,70.5843,70.3347,70.5747,5526.0
2023-12-06 09:40:00,73.53,73.55,73.42,73.43,6248.0,70.5747,70.5939,70.4691,70.4787,6248.0
2023-12-06 09:45:00,73.45,73.45,73.33,73.4,5404.0,70.4979,70.4979,70.3827,70.4499,5404.0
2023-12-06 09:50:00,73.41,73.42,73.29,73.34,31361.0,70.4595,70.4691,70.3443,70.3923,31361.0
2023-12-06 09:55:00,73.34,73.46,73.33,73.46,7176.0,70.3923,70.5075,70.3827,70.5075,7176.0
2023-12-06 10:00:00,73.45,73.48,73.19,73.28,14608.0,70.4979,70.5267,70.2484,70.3347,14608.0
2023-12-06 10:05:00,73.32,73.34,73.22,73.27,10707.0,70.3731,70.3923,70.2772,70.3251,10707.0
2023-12-06 10:10:00,73.28,73.35,73.28,73.35,6867.0,70.3347,70.4019,70.3347,70.4019,6867.0
2023-12-06 10:15:00,73.38,73.4,73.33,73.33,10107.0,70.4307,70.4499,70.3827,70.3827,10107.0
2023-12-06 10:20:00,73.33,73.34,73.1,73.13,54997.0,70.3827,70.3923,70.162,70.1908,54997.0
2023-12-06 10:25:00,73.12,73.18,73.1,73.16,12724.0,70.1812,70.2388,70.162,70.2196,12724.0
2023-12-06 10:30:00,73.15,73.19,73.14,73.18,11781.0,70.21,70.2484,70.2004,70.2388,11781.0
2023-12-06 10:35:00,73.18,73.26,73.15,73.26,10824.0,70.2388,70.3155,70.21,70.3155,10824.0
2023-12-06 10:40:00,73.25,73.25,73.13,73.15,9421.0,70.3059,70.3059,70.1908,70.21,9421.0
2023-12-06 10:45:00,73.15,73.2,73.13,73.2,11687.0,70.21,70.258,70.1908,70.258,11687.0
2023-12-06 10:50:00,73.21,73.23,73.19,73.2,9427.0,70.2676,70.2868,70.2484,70.258,9427.0
2023-12-06 10:55:00,73.2,73.21,73.13,73.17,30579.0,70.258,70.2676,70.1908,70.2292,30579.0
2023-12-06 11:00:00,73.17,73.22,73.16,73.17,7999.0,70.2292,70.2772,70.2196,70.2292,7999.0
2023-12-06 11:05:00,73.18,73.25,73.17,73.25,12324.0,70.2388,70.3059,70.2292,70.3059,12324.0
2023-12-06 11:10:00,73.25,73.36,73.23,73.32,21931.0,70.3059,70.4115,70.2868,70.3731,21931.0
2023-12-06 11:15:00,73.31,73.35,73.29,73.35,11881.0,70.3635,70.4019,70.3443,70.4019,11881.0
2023-12-06 11:20:00,73.34,73.34,73.2,73.23,10666.0,70.3923,70.3923,70.258,70.2868,10666.0
2023-12-06 11:25:00,73.23,73.26,73.21,73.25,8421.0,70.2868,70.3155,70.2676,70.3059,8421.0
2023-12-06 11:30:00,73.24,73.24,73.1,73.17,11441.0,70.2963,70.2963,70.162,70.2292,11441.0
2023-12-06 11:35:00,73.17,73.24,73.17,73.23,6518.0,70.2292,70.2963,70.2292,70.2868,6518.0
2023-12-06 11:40:00,73.24,73.3,73.23,73.28,4800.0,70.2963,70.3539,70.2868,70.3347,4800.0
2023-12-06 11:45:00,73.3,73.34,73.28,73.3,6450.0,70.3539,70.3923,70.3347,70.3539,6450.0
2023-12-06 11:50:00,73.3,73.37,73.29,73.3,7390.0,70.3539,70.4211,70.3443,70.3539,7390.0
2023-12-06 11:55:00,73.3,73.35,73.28,73.35,7460.0,70.3539,70.4019,70.3347,70.4019,7460.0
2023-12-06 12:00:00,73.35,73.37,73.34,73.36,4889.0,70.4019,70.4211,70.3923,70.4115,4889.0
2023-12-06 12:05:00,73.37,73.43,73.36,73.43,6773.0,70.4211,70.4787,70.4115,70.4787,6773.0
2023-12-06 12:10:00,73.43,73.44,73.39,73.39,6643.0,70.4787,70.4883,70.4403,70.4403,6643.0
2023-12-06 12:15:00,73.38,73.47,73.37,73.4,20252.0,70.4307,70.5171,70.4211,70.4499,20252.0
2023-12-06 12:20:00,73.4,73.4,73.32,73.35,9414.0,70.4499,70.4499,70.3731,70.4019,9414.0
2023-12-06 12:25:00,73.35,73.42,73.35,73.42,4919.0,70.4019,70.4691,70.4019,70.4691,4919.0
2023-12-06 12:30:00,73.43,73.47,73.41,73.46,8025.0,70.4787,70.5171,70.4595,70.5075,8025.0
2023-12-06 12:35:00,73.47,73.49,73.44,73.48,6172.0,70.5171,70.5363,70.4883,70.5267,6172.0
2023-12-06 12:40:00,73.49,73.53,73.49,73.51,7843.0,70.5363,70.5747,70.5363,70.5555,7843.0
2023-12-06 12:45:00,73.51,73.52,73.43,73.47,6885.0,70.5555,70.5651,70.4787,70.5171,6885.0
2023-12-06 12:50:00,73.47,73.47,73.37,73.41,9899.0,70.5171,70.5171,70.4211,70.4595,9899.0
2023-12-06 12:55:00,73.41,73.42,73.4,73.41,3100.0,70.4595,70.4691,70.4499,70.4595,3100.0
2023-12-06 13:00:00,73.41,73.48,73.4,73.47,8607.0,70.4595,70.5267,70.4499,70.5171,8607.0
2023-12-06 13:05:00,73.47,73.5,73.44,73.44,12570.0,70.5171,70.5459,70.4883,70.4883,12570.0
2023-12-06 13:10:00,73.43,73.45,73.39,73.39,5583.0,70.4787,70.4979,70.4403,70.4403,5583.0
2023-12-06 13:15:00,73.39,73.39,73.35,73.38,5047.0,70.4403,70.4403,70.4019,70.4307,5047.0
2023-12-06 13:20:00,73.39,73.48,73.37,73.47,9152.0,70.4403,70.5267,70.4211,70.5171,9152.0
2023-12-06 13:25:00,73.47,73.49,73.46,73.48,4860.0,70.5171,70.5363,70.5075,70.5267,4860.0
2023-12-06 13:30:00,73.48,73.49,73.42,73.43,8502.0,70.5267,70.5363,70.4691,70.4787,8502.0
2023-12-06 13:35:00,73.44,73.44,73.35,73.38,7947.0,70.4883,70.4883,70.4019,70.4307,7947.0
2023-12-06 13:40:00,73.39,73.4,73.32,73.32,7207.0,70.4403,70.4499,70.3731,70.3731,7207.0
2023-12-06 13:45:00,73.32,73.34,73.31,73.32,6844.0,70.3731,70.3923,70.3635,70.3731,6844.0
2023-12-06 13:50:00,73.33,73.33,73.23,73.26,17285.0,70.3827,70.3827,70.2868,70.3155,17285.0
2023-12-06 13:55:00,73.26,73.3,73.21,73.22,7074.0,70.3155,70.3539,70.2676,70.2772,7074.0
2023-12-06 14:00:00,73.23,73.26,73.19,73.24,12094.0,70.2868,70.3155,70.2484,70.2963,12094.0
2023-12-06 14:05:00,73.23,73.27,73.2,73.22,5646.0,70.2868,70.3251,70.258,70.2772,5646.0
2023-12-06 14:10:00,73.21,73.23,73.19,73.22,13315.0,70.2676,70.2868,70.2484,70.2772,13315.0
2023-12-06 14:15:00,73.22,73.25,73.22,73.23,10172.0,70.2772,70.3059,70.2772,70.2868,10172.0
2023-12-06 14:20:00,73.23,73.24,73.2,73.2,15246.0,70.2868,70.2963,70.258,70.258,15246.0
2023-12-06 14:25:00,73.22,73.23,73.16,73.17,10219.0,70.2772,70.2868,70.2196,70.2292,10219.0
2023-12-06 14:30:00,73.17,73.18,73.09,73.09,19209.0,70.2292,70.2388,70.1524,70.1524,19209.0
2023-12-06 14:35:00,73.1,73.1,73.03,73.05,11280.0,70.162,70.162,70.0948,70.114,11280.0
2023-12-06 14:40:00,73.05,73.06,72.99,73.03,9991.0,70.114,70.1236,70.0564,70.0948,9991.0
2023-12-06 14:45:00,73.03,73.1,73.02,73.1,14436.0,70.0948,70.162,70.0852,70.162,14436.0
2023-12-06 14:50:00,73.11,73.11,73.08,73.1,12888.0,70.1716,70.1716,70.1428,70.162,12888.0
2023-12-06 14:55:00,73.11,73.11,73.02,73.03,14887.0,70.1716,70.1716,70.0852,70.0948,14887.0
2023-12-06 15:00:00,73.03,73.07,73.01,73.02,12952.0,70.0948,70.1332,70.0756,70.0852,12952.0
2023-12-06 15:05:00,72.99,73.08,72.97,73.07,12855.0,70.0564,70.1428,70.0372,70.1332,12855.0
2023-12-06 15:10:00,73.08,73.08,73.01,73.06,16150.0,70.1428,70.1428,70.0756,70.1236,16150.0
2023-12-06 15:15:00,73.06,73.09,73.03,73.07,19284.0,70.1236,70.1524,70.0948,70.1332,19284.0
2023-12-06 15:20:00,73.07,73.09,73.02,73.03,14215.0,70.1332,70.1524,70.0852,70.0948,14215.0
2023-12-06 15:25:00,73.03,73.05,73.0,73.05,23603.0,70.0948,70.114,70.066,70.114,23603.0
2023-12-06 15:30:00,73.03,73.08,72.99,73.01,23185.0,70.0948,70.1428,70.0564,70.0756,23185.0
2023-12-06 15:35:00,73.01,73.01,72.93,72.95,19476.0,70.0756,70.0756,69.9988,70.018,19476.0
2023-12-06 15:40:00,72.94,73.01,72.93,72.98,21602.0,70.0084,70.0756,69.9988,70.0468,21602.0
2023-12-06 15:45:00,72.98,73.02,72.95,72.95,29819.0,70.0468,70.0852,70.018,70.018,29819.0
2023-12-06 15:50:00,72.94,73.05,72.94,73.03,78816.0,70.0084,70.114,70.0084,70.0948,78816.0
2023-12-06 15:55:00,73.03,73.08,73.02,73.05,136262.0,70.0948,70.1428,70.0852,70.114,136262.0
2023-12-07 09:30:00,73.74,73.79,73.53,73.56,58911.0,70.7763,70.8242,70.5747,70.6035,58911.0
2023-12-07 09:35:00,73.58,73.66,73.36,73.45,22017.0,70.6227,70.6995,70.4115,70.4979,22017.0
2023-12-07 09:40:00,73.44,73.54,73.43,73.47,7562.0,70.4883,70.5843,70.4787,70.5171,7562.0
2023-12-07 09:45:00,73.48,73.51,73.41,73.49,21212.0,70.5267,70.5555,70.4595,70.5363,21212.0
2023-12-07 09:50:00,73.53,73.57,73.49,73.52,9141.0,70.5747,70.6131,70.5363,70.5651,9141.0
2023-12-07 09:55:00,73.52,73.59,73.5,73.56,5326.0,70.5651,70.6323,70.5459,70.6035,5326.0
2023-12-07 10:00:00,73.56,73.61,73.51,73.55,24267.0,70.6035,70.6515,70.5555,70.5939,24267.0
2023-12-07 10:05:00,73.55,73.66,73.55,73.66,14680.0,70.5939,70.6995,70.5939,70.6995,14680.0
2023-12-07 10:10:00,73.66,73.79,73.65,73.78,7435.0,70.6995,70.8242,70.6899,70.8146,7435.0
2023-12-07 10:15:00,73.79,73.86,73.77,73.85,6783.0,70.8242,70.8914,70.805,70.8818,6783.0
2023-12-07 10:20:00,73.84,73.92,73.84,73.89,18493.0,70.8722,70.949,70.8722,70.9202,18493.0
2023-12-07 10:25:00,73.88,73.97,73.86,73.96,11106.0,70.9106,70.997,70.8914,70.9874,11106.0
2023-12-07 10:30:00,73.98,73.99,73.9,73.99,22542.0,71.0066,71.0162,70.9298,71.0162,22542.0
2023-12-07 10:35:00,73.97,74.05,73.97,74.01,24346.0,70.997,71.0738,70.997,71.0354,24346.0
2023-12-07 10:40:00,74.01,74.06,73.95,73.98,24368.0,71.0354,71.0834,70.9778,71.0066,24368.0
2023-12-07 10:45:00,73.98,74.07,73.97,74.01,14056.0,71.0066,71.093,70.997,71.0354,14056.0
2023-12-07 10:50:00,74.02,74.06,73.98,74.05,14317.0,71.045,71.0834,71.0066,71.0738,14317.0
2023-12-07 10:55:00,74.05,74.11,74.02,74.11,19662.0,71.0738,71.1314,71.045,71.1314,19662.0
2023-12-07 11:00:00,74.11,74.14,74.03,74.12,11776.0,71.1314,71.1602,71.0546,71.141,11776.0
2023-12-07 11:05:00,74.13,74.15,74.08,74.09,6459.0,71.1506,71.1698,71.1026,71.1122,6459.0
2023-12-07 11:10:00,74.09,74.11,74.04,74.09,44074.0,71.1122,71.1314,71.0642,71.1122,44074.0
2023-12-07 11:15:00,74.1,74.11,74.0,74.07,11775.0,71.1218,71.1314,71.0258,71.093,11775.0
2023-12-07 11:20:00,74.06,74.22,74.06,74.22,11785.0,71.0834,71.237,71.0834,71.237,11785.0
2023-12-07 11:25:00,74.22,74.22,74.14,74.14,7863.0,71.237,71.237,71.1602,71.1602,7863.0
2023-12-07 11:30:00,74.13,74.19,74.11,74.18,13089.0,71.1506,71.2082,71.1314,71.1986,13089.0
2023-12-07 11:35:00,74.2,74.23,74.17,74.17,7059.0,71.2178,71.2466,71.189,71.189,7059.0
2023-12-07 11:40:00,74.19,74.23,74.17,74.23,10042.0,71.2082,71.2466,71.189,71.2466,10042.0
2023-12-07 11:45:00,74.21,74.24,74.19,74.2,11325.0,71.2274,71.2562,71.2082,71.2178,11325.0
2023-12-07 11:50:00,74.21,74.24,74.18,74.21,19462.0,71.2274,71.2562,71.1986,71.2274,19462.0
2023-12-07 11:55:00,74.2,74.26,74.2,74.25,8540.0,71.2178,71.2754,71.2178,71.2658,8540.0
2023-12-07 12:00:00,74.26,74.34,74.26,74.32,11634.0,71.2754,71.3521,71.2754,71.3329,11634.0
2023-12-07 12:05:00,74.33,74.38,74.32,74.34,8484.0,71.3425,71.3905,71.3329,71.3521,8484.0
2023-12-07 12:10:00,74.33,74.36,74.29,74.31,13088.0,71.3425,71.3713,71.3041,71.3233,13088.0
2023-12-07 12:15:00,74.31,74.36,74.3,74.36,10071.0,71.3233,71.3713,71.3137,71.3713,10071.0
2023-12-07 12:20:00,74.37,74.39,74.32,74.34,12774.0,71.3809,71.4001,71.3329,71.3521,12774.0
2023-12-07 12:25:00,74.35,74.39,74.27,74.31,12707.0,71.3617,71.4001,71.285,71.3233,12707.0
2023-12-07 12:30:00,74.3,74.33,74.27,74.33,9987.0,71.3137,71.3425,71.285,71.3425,9987.0
2023-12-07 12:35:00,74.34,74.34,74.22,74.23,10131.0,71.3521,71.3521,71.237,71.2466,10131.0
2023-12-07 12:40:00,74.22,74.32,74.21,74.27,19113.0,71.237,71.3329,71.2274,71.285,19113.0
2023-12-07 12:45:00,74.27,74.32,74.26,74.31,21801.0,71.285,71.3329,71.2754,71.3233,21801.0
2023-12-07 12:50:00,74.31,74.31,74.26,74.29,15071.0,71.3233,71.3233,71.2754,71.3041,15071.0
2023-12-07 12:55:00,74.28,74.33,74.28,74.33,11169.0,71.2945,71.3425,71.2945,71.3425,11169.0
2023-12-07 13:00:00,74.33,74.35,74.29,74.31,9695.0,71.3425,71.3617,71.3041,71.3233,9695.0
2023-12-07 13:05:00,74.31,74.32,74.29,74.3,7744.0,71.3233,71.3329,71.3041,71.3137,7744.0
2023-12-07 13:10:00,74.31,74.32,74.29,74.29,6759.0,71.3233,71.3329,71.3041,71.3041,6759.0
2023-12-07 13:15:00,74.3,74.32,74.27,74.28,7930.0,71.3137,71.3329,71.285,71.2945,7930.0
2023-12-07 13:20:00,74.27,74.29,74.22,74.27,13176.0,71.285,71.3041,71.237,71.285,13176.0
2023-12-07 13:25:00,74.27,74.29,74.22,74.27,6633.0,71.285,71.3041,71.237,71.285,6633.0
2023-12-07 13:30:00,74.27,74.34,74.27,74.34,10471.0,71.285,71.3521,71.285,71.3521,10471.0
2023-12-07 13:35:00,74.36,74.37,74.27,74.37,5311.0,71.3713,71.3809,71.285,71.3809,5311.0
2023-12-07 13:40:00,74.36,74.37,74.25,74.28,6086.0,71.3713,71.3809,71.2658,71.2945,6086.0
2023-12-07 13:45:00,74.29,74.33,74.28,74.31,5397.0,71.3041,71.3425,71.2945,71.3233,5397.0
2023-12-07 13:50:00,74.31,74.36,74.28,74.28,5226.0,71.3233,71.3713,71.2945,71.2945,5226.0
2023-12-07 13:55:00,74.29,74.3,74.25,74.29,5713.0,71.3041,71.3137,71.2658,71.3041,5713.0
2023-12-07 14:00:00,74.3,74.32,74.28,74.29,4273.0,71.3137,71.3329,71.2945,71.3041,4273.0
2023-12-07 14:05:00,74.28,74.33,74.28,74.3,8845.0,71.2945,71.3425,71.2945,71.3137,8845.0
2023-12-07 14:10:00,74.29,74.32,74.26,74.29,7446.0,71.3041,71.3329,71.2754,71.3041,7446.0
2023-12-07 14:15:00,74.3,74.35,74.3,74.35,7799.0,71.3137,71.3617,71.3137,71.3617,7799.0
2023-12-07 14:20:00,74.34,74.35,74.2,74.22,52716.0,71.3521,71.3617,71.2178,71.237,52716.0
2023-12-07 14:25:00,74.22,74.26,74.21,74.26,7591.0,71.237,71.2754,71.2274,71.2754,7591.0
2023-12-07 14:30:00,74.27,74.29,74.23,74.25,8569.0,71.285,71.3041,71.2466,71.2658,8569.0
2023-12-07 14:35:00,74.25,74.29,74.22,74.28,12780.0,71.2658,71.3041,71.237,71.2945,12780.0
2023-12-07 14:40:00,74.28,74.3,74.18,74.22,19383.0,71.2945,71.3137,71.1986,71.237,19383.0
2023-12-07 14:45:00,74.22,74.3,74.21,74.27,38832.0,71.237,71.3137,71.2274,71.285,38832.0
2023-12-07 14:50:00,74.28,74.29,74.22,74.24,12393.0,71.2945,71.3041,71.237,71.2562,12393.0
2023-12-07 14:55:00,74.24,74.27,74.21,74.26,71274.0,71.2562,71.285,71.2274,71.2754,71274.0
2023-12-07 15:00:00,74.27,74.33,74.24,74.25,11100.0,71.285,71.3425,71.2562,71.2658,11100.0
2023-12-07 15:05:00,74.25,74.3,74.24,74.29,19573.0,71.2658,71.3137,71.2562,71.3041,19573.0
2023-12-07 15:10:00,74.3,74.31,74.27,74.31,9402.0,71.3137,71.3233,71.285,71.3233,9402.0
2023-12-07 15:15:00,74.31,74.32,74.26,74.27,34776.0,71.3233,71.3329,71.2754,71.285,34776.0
2023-12-07 15:20:00,74.26,74.29,74.22,74.26,11957.0,71.2754,71.3041,71.237,71.2754,11957.0
2023-12-07 15:25:00,74.26,74.3,74.25,74.28,10305.0,71.2754,71.3137,71.2658,71.2945,10305.0
2023-12-07 15:30:00,74.27,74.29,74.16,74.18,20137.0,71.285,71.3041,71.1794,71.1986,20137.0
2023-12-07 15:35:00,74.19,74.2,74.15,74.18,20059.0,71.2082,71.2178,71.1698,71.1986,20059.0
2023-12-07 15:40:00,74.17,74.22,74.16,74.2,20202.0,71.189,71.237,71.1794,71.2178,20202.0
2023-12-07 15:45:00,74.19,74.25,74.17,74.22,27148.0,71.2082,71.2658,71.189,71.237,27148.0
2023-12-07 15:50:00,74.21,74.21,74.08,74.15,73589.0,71.2274,71.2274,71.1026,71.1698,73589.0
2023-12-07 15:55:00,74.15,74.23,74.14,74.17,153861.0,71.1698,71.2466,71.1602,71.189,153861.0
2023-12-08 09:30:00,74.08,74.22,74.04,74.17,27773.0,71.1026,71.237,71.0642,71.189,27773.0
2023-12-08 09:35:00,74.17,74.18,73.96,73.98,142254.0,71.189,71.1986,70.9874,71.0066,142254.0
2023-12-08 09:40:00,73.99,74.1,73.99,74.08,7297.0,71.0162,71.1218,71.0162,71.1026,7297.0
2023-12-08 09:45:00,74.07,74.21,74.04,74.11,69660.0,71.093,71.2274,71.0642,71.1314,69660.0
2023-12-08 09:50:00,74.13,74.15,74.07,74.09,12887.0,71.1506,71.1698,71.093,71.1122,12887.0
2023-12-08 09:55:00,74.09,74.12,74.08,74.08,2289.0,71.1122,71.141,71.1026,71.1026,2289.0
2023-12-08 10:00:00,74.11,74.23,74.11,74.16,4374.0,71.1314,71.2466,71.1314,71.1794,4374.0
2023-12-08 10:05:00,74.15,74.17,74.06,74.13,17578.0,71.1698,71.189,71.0834,71.1506,17578.0
2023-12-08 10:10:00,74.14,74.17,74.09,74.15,5206.0,71.1602,71.189,71.1122,71.1698,5206.0
2023-12-08 10:15:00,74.14,74.23,74.12,74.21,7538.0,71.1602,71.2466,71.141,71.2274,7538.0
2023-12-08 10:20:00,74.21,74.21,74.07,74.11,15359.0,71.2274,71.2274,71.093,71.1314,15359.0
2023-12-08 10:25:00,74.11,74.13,74.06,74.08,6653.0,71.1314,71.1506,71.0834,71.1026,6653.0
2023-12-08 10:30:00,74.08,74.12,74.04,74.05,14466.0,71.1026,71.141,71.0642,71.0738,14466.0
2023-12-08 10:35:00,74.04,74.05,73.98,74.04,10884.0,71.0642,71.0738,71.0066,71.0642,10884.0
2023-12-08 10:40:00,74.04,74.12,74.04,74.09,9094.0,71.0642,71.141,71.0642,71.1122,9094.0
2023-12-08 10:45:00,74.07,74.08,74.01,74.02,19202.0,71.093,71.1026,71.0354,71.045,19202.0
2023-12-08 10:50:00,74.05,74.12,74.02,74.12,6660.0,71.0738,71.141,71.045,71.141,6660.0
2023-12-08 10:55:00,74.12,74.13,74.11,74.12,7985.0,71.141,71.1506,71.1314,71.141,7985.0
2023-12-08 11:00:00,74.13,74.14,74.04,74.09,13382.0,71.1506,71.1602,71.0642,71.1122,13382.0
2023-12-08 11:05:00,74.08,74.08,73.96,74.0,22907.0,71.1026,71.1026,70.9874,71.0258,22907.0
2023-12-08 11:10:00,74.0,74.03,73.98,74.0,11724.0,71.0258,71.0546,71.0066,71.0258,11724.0
2023-12-08 11:15:00,74.0,74.0,73.82,73.88,14943.0,71.0258,71.0258,70.853,70.9106,14943.0
2023-12-08 11:20:00,73.87,73.88,73.84,73.87,7474.0,70.901,70.9106,70.8722,70.901,7474.0
2023-12-08 11:25:00,73.87,73.93,73.86,73.93,22106.0,70.901,70.9586,70.8914,70.9586,22106.0
2023-12-08 11:30:00,73.93,73.95,73.88,73.89,12629.0,70.9586,70.9778,70.9106,70.9202,12629.0
2023-12-08 11:35:00,73.9,73.97,73.88,73.9,10145.0,70.9298,70.997,70.9106,70.9298,10145.0
2023-12-08 11:40:00,73.9,73.94,73.85,73.92,6839.0,70.9298,70.9682,70.8818,70.949,6839.0
2023-12-08 11:45:00,73.94,74.0,73.92,73.98,8290.0,70.9682,71.0258,70.949,71.0066,8290.0
2023-12-08 11:50:00,73.99,74.01,73.96,73.98,9560.0,71.0162,71.0354,70.9874,71.0066,9560.0
2023-12-08 11:55:00,73.98,73.99,73.91,73.91,7687.0,71.0066,71.0162,70.9394,70.9394,7687.0
2023-12-08 12:00:00,73.91,73.92,73.87,73.91,10693.0,70.9394,70.949,70.901,70.9394,10693.0
2023-12-08 12:05:00,73.91,73.96,73.9,73.95,9049.0,70.9394,70.9874,70.9298,70.9778,9049.0
2023-12-08 12:10:00,73.93,73.94,73.92,73.92,10328.0,70.9586,70.9682,70.949,70.949,10328.0
2023-12-08 12:15:00,73.92,74.02,73.9,74.02,10862.0,70.949,71.045,70.9298,71.045,10862.0
2023-12-08 12:20:00,74.02,74.05,73.97,74.05,6100.0,71.045,71.0738,70.997,71.0738,6100.0
2023-12-08 12:25:00,74.04,74.06,73.98,73.98,10572.0,71.0642,71.0834,71.0066,71.0066,10572.0
2023-12-08 12:30:00,73.99,74.02,73.98,74.0,5860.0,71.0162,71.045,71.0066,71.0258,5860.0
2023-12-08 12:35:00,74.01,74.02,73.99,74.02,7529.0,71.0354,71.045,71.0162,71.045,7529.0
2023-12-08 12:40:00,74.03,74.07,74.01,74.06,6705.0,71.0546,71.093,71.0354,71.0834,6705.0
2023-12-08 12:45:00,74.06,74.06,73.95,73.95,95218.0,71.0834,71.0834,70.9778,70.9778,95218.0
2023-12-08 12:50:00,73.94,73.98,73.92,73.94,10337.0,70.9682,71.0066,70.949,70.9682,10337.0
2023-12-08 12:55:00,73.94,73.94,73.82,73.83,294967.0,70.9682,70.9682,70.853,70.8626,294967.0
2023-12-08 13:00:00,73.81,73.88,73.81,73.84,6034.0,70.8434,70.9106,70.8434,70.8722,6034.0
2023-12-08 13:05:00,73.84,73.86,73.82,73.85,9864.0,70.8722,70.8914,70.853,70.8818,9864.0
2023-12-08 13:10:00,73.84,73.88,73.84,73.88,9448.0,70.8722,70.9106,70.8722,70.9106,9448.0
2023-12-08 13:15:00,73.88,73.89,73.81,73.84,10614.0,70.9106,70.9202,70.8434,70.8722,10614.0
2023-12-08 13:20:00,73.83,73.84,73.65,73.65,13540.0,70.8626,70.8722,70.6899,70.6899,13540.0
2023-12-08 13:25:00,73.65,73.71,73.61,73.71,14780.0,70.6899,70.7475,70.6515,70.7475,14780.0
2023-12-08 13:30:00,73.7,73.74,73.62,73.74,12241.0,70.7379,70.7763,70.6611,70.7763,12241.0
2023-12-08 13:35:00,73.73,73.8,73.71,73.77,13337.0,70.7667,70.8338,70.7475,70.805,13337.0
2023-12-08 13:40:00,73.75,73.76,73.71,73.73,6150.0,70.7859,70.7954,70.7475,70.7667,6150.0
2023-12-08 13:45:00,73.72,73.75,73.68,73.71,7751.0,70.7571,70.7859,70.7187,70.7475,7751.0
2023-12-08 13:50:00,73.72,73.73,73.68,73.73,11813.0,70.7571,70.7667,70.7187,70.7667,11813.0
2023-12-08 13:55:00,73.73,73.73,73.68,73.71,9691.0,70.7667,70.7667,70.7187,70.7475,9691.0
2023-12-08 14:00:00,73.7,73.76,73.7,73.76,12817.0,70.7379,70.7954,70.7379,70.7954,12817.0
2023-12-08 14:05:00,73.76,73.77,73.64,73.66,10677.0,70.7954,70.805,70.6803,70.6995,10677.0
2023-12-08 14:10:00,73.66,73.69,73.64,73.65,17666.0,70.6995,70.7283,70.6803,70.6899,17666.0
2023-12-08 14:15:00,73.65,73.72,73.64,73.7,12008.0,70.6899,70.7571,70.6803,70.7379,12008.0
2023-12-08 14:20:00,73.71,73.71,73.64,73.65,15546.0,70.7475,70.7475,70.6803,70.6899,15546.0
2023-12-08 14:25:00,73.65,73.69,73.62,73.69,17614.0,70.6899,70.7283,70.6611,70.7283,17614.0
2023-12-08 14:30:00,73.69,73.79,73.69,73.75,14786.0,70.7283,70.8242,70.7283,70.7859,14786.0
2023-12-08 14:35:00,73.75,73.78,73.73,73.75,11273.0,70.7859,70.8146,70.7667,70.7859,11273.0
2023-12-08 14:40:00,73.76,73.85,73.74,73.83,17983.0,70.7954,70.8818,70.7763,70.8626,17983.0
2023-12-08 14:45:00,73.82,73.82,73.72,73.72,19464.0,70.853,70.853,70.7571,70.7571,19464.0
2023-12-08 14:50:00,73.73,73.83,73.72,73.78,10577.0,70.7667,70.8626,70.7571,70.8146,10577.0
2023-12-08 14:55:00,73.77,73.79,73.72,73.76,14454.0,70.805,70.8242,70.7571,70.7954,14454.0
2023-12-08 15:00:00,73.76,73.79,73.72,73.75,13349.0,70.7954,70.8242,70.7571,70.7859,13349.0
2023-12-08 15:05:00,73.74,73.76,73.66,73.73,14355.0,70.7763,70.7954,70.6995,70.7667,14355.0
2023-12-08 15:10:00,73.74,73.79,73.73,73.75,16759.0,70.7763,70.8242,70.7667,70.7859,16759.0
2023-12-08 15:15:00,73.76,73.81,73.74,73.75,20615.0,70.7954,70.8434,70.7763,70.7859,20615.0
2023-12-08 15:20:00,73.74,73.77,73.67,73.72,49089.0,70.7763,70.805,70.7091,70.7571,49089.0
2023-12-08 15:25:00,73.72,73.77,73.72,73.76,14530.0,70.7571,70.805,70.7571,70.7954,14530.0
2023-12-08 15:30:00,73.76,73.8,73.74,73.78,25365.0,70.7954,70.8338,70.7763,70.8146,25365.0
2023-12-08 15:35:00,73.79,73.87,73.78,73.86,19062.0,70.8242,70.901,70.8146,70.8914,19062.0
2023-12-08 15:40:00,73.86,73.87,73.82,73.86,18907.0,70.8914,70.901,70.853,70.8914,18907.0
2023-12-08 15:45:00,73.86,73.9,73.81,73.81,31723.0,70.8914,70.9298,70.8434,70.8434,31723.0
2023-12-08 15:50:00,73.81,73.88,73.78,73.86,84369.0,70.8434,70.9106,70.8146,70.8914,84369.0
2023-12-08 15:55:00,73.86,73.92,73.73,73.8,1072210.0,70.8914,70.949,70.7667,70.8338,1072210.0
2023-12-11 09:30:00,74.17,74.35,73.87,73.88,28238.0,71.189,71.3617,70.901,70.9106,28238.0
2023-12-11 09:35:00,73.8,73.96,73.64,73.74,11140.0,70.8338,70.9874,70.6803,70.7763,11140.0
2023-12-11 09:40:00,73.77,73.77,73.61,73.64,7622.0,70.805,70.805,70.6515,70.6803,7622.0
2023-12-11 09:45:00,73.67,73.81,73.66,73.7,7518.0,70.7091,70.8434,70.6995,70.7379,7518.0
2023-12-11 09:50:00,73.72,73.77,73.65,73.72,19803.0,70.7571,70.805,70.6899,70.7571,19803.0
2023-12-11 09:55:00,73.75,73.84,73.66,73.78,22693.0,70.7859,70.8722,70.6995,70.8146,22693.0
2023-12-11 10:00:00,73.8,73.93,73.77,73.91,6769.0,70.8338,70.9586,70.805,70.9394,6769.0
2023-12-11 10:05:00,73.89,73.95,73.81,73.94,7762.0,70.9202,70.9778,70.8434,70.9682,7762.0
2023-12-11 10:10:00,73.93,74.02,73.92,74.01,23365.0,70.9586,71.045,70.949,71.0354,23365.0
2023-12-11 10:15:00,74.02,74.17,74.01,74.17,17247.0,71.045,71.189,71.0354,71.189,17247.0
2023-12-11 10:20:00,74.18,74.21,74.16,74.21,10307.0,71.1986,71.2274,71.1794,71.2274,10307.0
2023-12-11 10:25:00,74.22,74.23,74.11,74.22,9244.0,71.237,71.2466,71.1314,71.237,9244.0
2023-12-11 10:30:00,74.23,74.31,74.18,74.18,8712.0,71.2466,71.3233,71.1986,71.1986,8712.0
2023-12-11 10:35:00,74.18,74.22,74.07,74.15,7324.0,71.1986,71.237,71.093,71.1698,7324.0
2023-12-11 10:40:00,74.18,74.2,74.13,74.19,5320.0,71.1986,71.2178,71.1506,71.2082,5320.0
2023-12-11 10:45:00,74.22,74.29,74.19,74.26,7653.0,71.237,71.3041,71.2082,71.2754,7653.0
2023-12-11 10:50:00,74.26,74.32,74.2,74.2,19578.0,71.2754,71.3329,71.2178,71.2178,19578.0
2023-12-11 10:55:00,74.22,74.25,74.21,74.23,14685.0,71.237,71.2658,71.2274,71.2466,14685.0
2023-12-11 11:00:00,74.23,74.23,74.07,74.08,42303.0,71.2466,71.2466,71.093,71.1026,42303.0
2023-12-11 11:05:00,74.08,74.1,74.02,74.1,8120.0,71.1026,71.1218,71.045,71.1218,8120.0
2023-12-11 11:10:00,74.09,74.11,74.01,74.02,6431.0,71.1122,71.1314,71.0354,71.045,6431.0
2023-12-11 11:15:00,74.01,74.13,73.97,74.07,38850.0,71.0354,71.1506,70.997,71.093,38850.0
2023-12-11 11:20:00,74.07,74.11,74.02,74.04,15976.0,71.093,71.1314,71.045,71.0642,15976.0
2023-12-11 11:25:00,74.06,74.14,74.06,74.11,5568.0,71.0834,71.1602,71.0834,71.1314,5568.0
2023-12-11 11:30:00,74.11,74.14,74.05,74.06,19604.0,71.1314,71.1602,71.0738,71.0834,19604.0
2023-12-11 11:35:00,74.06,74.09,74.01,74.02,12809.0,71.0834,71.1122,71.0354,71.045,12809.0
2023-12-11 11:40:00,74.02,74.02,73.92,73.92,9350.0,71.045,71.045,70.949,70.949,9350.0
2023-12-11 11:45:00,73.93,74.01,73.93,73.99,7093.0,70.9586,71.0354,70.9586,71.0162,7093.0
2023-12-11 11:50:00,73.98,74.1,73.98,74.08,4013.0,71.0066,71.1218,71.0066,71.1026,4013.0
2023-12-11 11:55:00,74.1,74.14,74.07,74.13,12237.0,71.1218,71.1602,71.093,71.1506,12237.0
2023-12-11 12:00:00,74.14,74.17,74.06,74.06,10613.0,71.1602,71.189,71.0834,71.0834,10613.0
2023-12-11 12:05:00,74.07,74.08,74.03,74.08,6683.0,71.093,71.1026,71.0546,71.1026,6683.0
2023-12-11 12:10:00,74.08,74.1,74.06,74.07,7643.0,71.1026,71.1218,71.0834,71.093,7643.0
2023-12-11 12:15:00,74.07,74.11,74.05,74.09,9431.0,71.093,71.1314,71.0738,71.1122,9431.0
2023-12-11 12:20:00,74.11,74.11,74.06,74.09,5786.0,71.1314,71.1314,71.0834,71.1122,5786.0
2023-12-11 12:25:00,74.09,74.1,74.02,74.02,40485.0,71.1122,71.1218,71.045,71.045,40485.0
2023-12-11 12:30:00,74.02,74.05,73.96,74.05,9958.0,71.045,71.0738,70.9874,71.0738,9958.0
2023-12-11 12:35:00,74.04,74.1,74.02,74.1,15520.0,71.0642,71.1218,71.045,71.1218,15520.0
2023-12-11 12:40:00,74.11,74.16,74.08,74.16,7702.0,71.1314,71.1794,71.1026,71.1794,7702.0
2023-12-11 12:45:00,74.16,74.2,74.14,74.15,12391.0,71.1794,71.2178,71.1602,71.1698,12391.0
2023-12-11 12:50:00,74.15,74.15,74.08,74.11,8542.0,71.1698,71.1698,71.1026,71.1314,8542.0
2023-12-11 12:55:00,74.11,74.12,74.06,74.09,8261.0,71.1314,71.141,71.0834,71.1122,8261.0
2023-12-11 13:00:00,74.08,74.13,74.05,74.11,6935.0,71.1026,71.1506,71.0738,71.1314,6935.0
2023-12-11 13:05:00,74.12,74.14,74.08,74.11,6688.0,71.141,71.1602,71.1026,71.1314,6688.0
2023-12-11 13:10:00,74.1,74.1,74.06,74.1,7390.0,71.1218,71.1218,71.0834,71.1218,7390.0
2023-12-11 13:15:00,74.1,74.18,74.1,74.18,11319.0,71.1218,71.1986,71.1218,71.1986,11319.0
2023-12-11 13:20:00,74.18,74.24,74.18,74.24,5381.0,71.1986,71.2562,71.1986,71.2562,5381.0
2023-12-11 13:25:00,74.22,74.22,74.14,74.15,6420.0,71.237,71.237,71.1602,71.1698,6420.0
2023-12-11 13:30:00,74.14,74.15,74.06,74.08,5405.0,71.1602,71.1698,71.0834,71.1026,5405.0
2023-12-11 13:35:00,74.07,74.14,74.06,74.13,6240.0,71.093,71.1602,71.0834,71.1506,6240.0
2023-12-11 13:40:00,74.13,74.14,74.09,74.1,4150.0,71.1506,71.1602,71.1122,71.1218,4150.0
2023-12-11 13:45:00,74.1,74.2,74.07,74.2,30037.0,71.1218,71.2178,71.093,71.2178,30037.0
2023-12-11 13:50:00,74.21,74.21,74.08,74.1,20642.0,71.2274,71.2274,71.1026,71.1218,20642.0
2023-12-11 13:55:00,74.11,74.13,74.08,74.13,9741.0,71.1314,71.1506,71.1026,71.1506,9741.0
2023-12-11 14:00:00,74.1,74.13,74.09,74.1,3522.0,71.1218,71.1506,71.1122,71.1218,3522.0
2023-12-11 14:05:00,74.09,74.1,74.05,74.05,10547.0,71.1122,71.1218,71.0738,71.0738,10547.0
2023-12-11 14:10:00,74.04,74.11,74.03,74.1,9681.0,71.0642,71.1314,71.0546,71.1218,9681.0
2023-12-11 14:15:00,74.09,74.09,74.01,74.01,8969.0,71.1122,71.1122,71.0354,71.0354,8969.0
2023-12-11 14:20:00,74.0,74.03,73.96,73.99,7550.0,71.0258,71.0546,70.9874,71.0162,7550.0
2023-12-11 14:25:00,73.99,73.99,73.91,73.91,6900.0,71.0162,71.0162,70.9394,70.9394,6900.0
2023-12-11 14:30:00,73.92,73.97,73.91,73.94,8163.0,70.949,70.997,70.9394,70.9682,8163.0
2023-12-11 14:35:00,73.94,73.98,73.94,73.95,10204.0,70.9682,71.0066,70.9682,70.9778,10204.0
2023-12-11 14:40:00,73.97,74.0,73.93,73.96,19047.0,70.997,71.0258,70.9586,70.9874,19047.0
2023-12-11 14:45:00,73.94,74.05,73.94,74.05,7878.0,70.9682,71.0738,70.9682,71.0738,7878.0
2023-12-11 14:50:00,74.05,74.05,73.97,73.97,10873.0,71.0738,71.0738,70.997,70.997,10873.0
2023-12-11 14:55:00,73.97,73.97,73.87,73.87,13992.0,70.997,70.997,70.901,70.901,13992.0
2023-12-11 15:00:00,73.87,73.87,73.79,73.83,11426.0,70.901,70.901,70.8242,70.8626,11426.0
2023-12-11 15:05:00,73.83,73.86,73.78,73.84,17577.0,70.8626,70.8914,70.8146,70.8722,17577.0
2023-12-11 15:10:00,73.83,73.89,73.81,73.89,11641.0,70.8626,70.9202,70.8434,70.9202,11641.0
2023-12-11 15:15:00,73.88,73.94,73.87,73.92,10536.0,70.9106,70.9682,70.901,70.949,10536.0
2023-12-11 15:20:00,73.93,73.99,73.92,73.99,11872.0,70.9586,71.0162,70.949,71.0162,11872.0
2023-12-11 15:25:00,73.99,74.01,73.94,73.97,32636.0,71.0162,71.0354,70.9682,70.997,32636.0
2023-12-11 15:30:00,73.98,73.98,73.89,73.9,11639.0,71.0066,71.0066,70.9202,70.9298,11639.0
2023-12-11 15:35:00,73.9,73.96,73.9,73.94,12218.0,70.9298,70.9874,70.9298,70.9682,12218.0
2023-12-11 15:40:00,73.95,74.0,73.89,73.9,21655.0,70.9778,71.0258,70.9202,70.9298,21655.0
2023-12-11 15:45:00,73.89,74.0,73.86,73.9,212787.0,70.9202,71.0258,70.8914,70.9298,212787.0
2023-12-11 15:50:00,73.89,73.96,73.81,73.82,80805.0,70.9202,70.9874,70.8434,70.853,80805.0
2023-12-11 15:55:00,73.81,73.99,73.8,73.93,199383.0,70.8434,71.0162,70.8338,70.9586,199383.0
2023-12-12 09:30:00,73.98,74.15,73.72,73.73,20133.0,71.0066,71.1698,70.7571,70.7667,20133.0
2023-12-12 09:35:00,73.75,73.83,73.68,73.76,10810.0,70.7859,70.8626,70.7187,70.7954,10810.0
2023-12-12 09:40:00,73.72,73.88,73.71,73.83,13806.0,70.7571,70.9106,70.7475,70.8626,13806.0
2023-12-12 09:45:00,73.81,73.9,73.8,73.8,11406.0,70.8434,70.9298,70.8338,70.8338,11406.0
2023-12-12 09:50:00,73.75,73.97,73.75,73.94,6757.0,70.7859,70.997,70.7859,70.9682,6757.0
2023-12-12 09:55:00,73.93,73.93,73.76,73.76,5130.0,70.9586,70.9586,70.7954,70.7954,5130.0
2023-12-12 10:00:00,73.77,73.98,73.77,73.89,13141.0,70.805,71.0066,70.805,70.9202,13141.0
2023-12-12 10:05:00,73.9,74.0,73.89,73.99,6681.0,70.9298,71.0258,70.9202,71.0162,6681.0
2023-12-12 10:10:00,73.98,74.05,73.9,73.97,11275.0,71.0066,71.0738,70.9298,70.997,11275.0
2023-12-12 10:15:00,73.95,74.0,73.93,73.97,8839.0,70.9778,71.0258,70.9586,70.997,8839.0
2023-12-12 10:20:00,73.97,74.07,73.97,74.01,33411.0,70.997,71.093,70.997,71.0354,33411.0
2023-12-12 10:25:00,74.0,74.03,73.98,74.01,6636.0,71.0258,71.0546,71.0066,71.0354,6636.0
2023-12-12 10:30:00,74.02,74.02,73.95,73.98,5000.0,71.045,71.045,70.9778,71.0066,5000.0
2023-12-12 10:35:00,73.98,74.07,73.98,74.01,5297.0,71.0066,71.093,71.0066,71.0354,5297.0
2023-12-12 10:40:00,74.01,74.04,73.96,73.99,5438.0,71.0354,71.0642,70.9874,71.0162,5438.0
2023-12-12 10:45:00,73.99,74.0,73.89,73.89,10865.0,71.0162,71.0258,70.9202,70.9202,10865.0
2023-12-12 10:50:00,73.88,73.88,73.76,73.78,16457.0,70.9106,70.9106,70.7954,70.8146,16457.0
2023-12-12 10:55:00,73.78,73.81,73.78,73.8,5543.0,70.8146,70.8434,70.8146,70.8338,5543.0
2023-12-12 11:00:00,73.8,73.81,73.74,73.75,10328.0,70.8338,70.8434,70.7763,70.7859,10328.0
2023-12-12 11:05:00,73.71,73.72,73.65,73.67,39078.0,70.7475,70.7571,70.6899,70.7091,39078.0
2023-12-12 11:10:00,73.66,73.69,73.58,73.61,7786.0,70.6995,70.7283,70.6227,70.6515,7786.0
2023-12-12 11:15:00,73.59,73.65,73.54,73.64,9729.0,70.6323,70.6899,70.5843,70.6803,9729.0
2023-12-12 11:20:00,73.63,73.66,73.58,73.6,15708.0,70.6707,70.6995,70.6227,70.6419,15708.0
2023-12-12 11:25:00,73.6,73.69,73.6,73.68,14888.0,70.6419,70.7283,70.6419,70.7187,14888.0
2023-12-12 11:30:00,73.7,73.73,73.68,73.7,4329.0,70.7379,70.7667,70.7187,70.7379,4329.0
2023-12-12 11:35:00,73.69,73.7,73.67,73.7,6691.0,70.7283,70.7379,70.7091,70.7379,6691.0
2023-12-12 11:40:00,73.7,73.72,73.63,73.67,5450.0,70.7379,70.7571,70.6707,70.7091,5450.0
2023-12-12 11:45:00,73.65,73.71,73.63,73.68,9048.0,70.6899,70.7475,70.6707,70.7187,9048.0
2023-12-12 11:50:00,73.67,73.75,73.67,73.73,21854.0,70.7091,70.7859,70.7091,70.7667,21854.0
2023-12-12 11:55:00,73.73,73.75,73.64,73.75,8230.0,70.7667,70.7859,70.6803,70.7859,8230.0
2023-12-12 12:00:00,73.73,73.78,73.72,73.78,7930.0,70.7667,70.8146,70.7571,70.8146,7930.0
2023-12-12 12:05:00,73.77,73.82,73.76,73.8,7075.0,70.805,70.853,70.7954,70.8338,7075.0
2023-12-12 12:10:00,73.78,73.86,73.78,73.86,4671.0,70.8146,70.8914,70.8146,70.8914,4671.0
2023-12-12 12:15:00,73.86,73.88,73.81,73.81,3021.0,70.8914,70.9106,70.8434,70.8434,3021.0
2023-12-12 12:20:00,73.82,73.88,73.8,73.84,5675.0,70.853,70.9106,70.8338,70.8722,5675.0
2023-12-12 12:25:00,73.84,73.85,73.8,73.84,4496.0,70.8722,70.8818,70.8338,70.8722,4496.0
2023-12-12 12:30:00,73.84,73.89,73.81,73.84,5471.0,70.8722,70.9202,70.8434,70.8722,5471.0
2023-12-12 12:35:00,73.84,73.84,73.8,73.82,3577.0,70.8722,70.8722,70.8338,70.853,3577.0
2023-12-12 12:40:00,73.83,73.84,73.79,73.79,10694.0,70.8626,70.8722,70.8242,70.8242,10694.0
2023-12-12 12:45:00,73.78,73.79,73.76,73.77,3804.0,70.8146,70.8242,70.7954,70.805,3804.0
2023-12-12 12:50:00,73.78,73.78,73.7,73.71,3985.0,70.8146,70.8146,70.7379,70.7475,3985.0
2023-12-12 12:55:00,73.7,73.71,73.69,73.71,4759.0,70.7379,70.7475,70.7283,70.7475,4759.0
2023-12-12 13:00:00,73.7,73.77,73.69,73.73,6805.0,70.7379,70.805,70.7283,70.7667,6805.0
2023-12-12 13:05:00,73.73,73.73,73.64,73.65,4171.0,70.7667,70.7667,70.6803,70.6899,4171.0
2023-12-12 13:10:00,73.66,73.71,73.6,73.7,9718.0,70.6995,70.7475,70.6419,70.7379,9718.0
2023-12-12 13:15:00,73.69,73.76,73.69,73.73,8156.0,70.7283,70.7954,70.7283,70.7667,8156.0
2023-12-12 13:20:00,73.73,73.73,73.69,73.7,5911.0,70.7667,70.7667,70.7283,70.7379,5911.0
2023-12-12 13:25:00,73.71,73.74,73.7,73.73,4924.0,70.7475,70.7763,70.7379,70.7667,4924.0
2023-12-12 13:30:00,73.72,73.73,73.64,73.66,16602.0,70.7571,70.7667,70.6803,70.6995,16602.0
2023-12-12 13:35:00,73.66,73.69,73.62,73.68,5302.0,70.6995,70.7283,70.6611,70.7187,5302.0
2023-12-12 13:40:00,73.67,73.69,73.61,73.65,6753.0,70.7091,70.7283,70.6515,70.6899,6753.0
2023-12-12 13:45:00,73.63,73.64,73.54,73.55,5607.0,70.6707,70.6803,70.5843,70.5939,5607.0
2023-12-12 13:50:00,73.55,73.55,73.49,73.52,7250.0,70.5939,70.5939,70.5363,70.5651,7250.0
2023-12-12 13:55:00,73.49,73.54,73.49,73.49,7006.0,70.5363,70.5843,70.5363,70.5363,7006.0
2023-12-12 14:00:00,73.48,73.52,73.48,73.49,7955.0,70.5267,70.5651,70.5267,70.5363,7955.0
2023-12-12 14:05:00,73.5,73.5,73.42,73.42,6347.0,70.5459,70.5459,70.4691,70.4691,6347.0
2023-12-12 14:10:00,73.42,73.51,73.42,73.49,15199.0,70.4691,70.5555,70.4691,70.5363,15199.0
2023-12-12 14:15:00,73.47,73.55,73.44,73.52,8878.0,70.5171,70.5939,70.4883,70.5651,8878.0
2023-12-12 14:20:00,73.52,73.57,73.49,73.52,7170.0,70.5651,70.6131,70.5363,70.5651,7170.0
2023-12-12 14:25:00,73.52,73.57,73.51,73.55,11011.0,70.5651,70.6131,70.5555,70.5939,11011.0
2023-12-12 14:30:00,73.54,73.56,73.5,73.51,8718.0,70.5843,70.6035,70.5459,70.5555,8718.0
2023-12-12 14:35:00,73.51,73.52,73.46,73.48,8083.0,70.5555,70.5651,70.5075,70.5267,8083.0
2023-12-12 14:40:00,73.49,73.52,73.47,73.5,12875.0,70.5363,70.5651,70.5171,70.5459,12875.0
2023-12-12 14:45:00,73.52,73.55,73.5,73.53,12941.0,70.5651,70.5939,70.5459,70.5747,12941.0
2023-12-12 14:50:00,73.53,73.54,73.45,73.45,10273.0,70.5747,70.5843,70.4979,70.4979,10273.0
2023-12-12 14:55:00,73.45,73.52,73.44,73.49,13521.0,70.4979,70.5651,70.4883,70.5363,13521.0
2023-12-12 15:00:00,73.49,73.55,73.48,73.54,5113.0,70.5363,70.5939,70.5267,70.5843,5113.0
2023-12-12 15:05:00,73.55,73.58,73.52,73.56,14305.0,70.5939,70.6227,70.5651,70.6035,14305.0
2023-12-12 15:10:00,73.55,73.56,73.46,73.47,14255.0,70.5939,70.6035,70.5075,70.5171,14255.0
2023-12-12 15:15:00,73.48,73.5,73.41,73.42,17984.0,70.5267,70.5459,70.4595,70.4691,17984.0
2023-12-12 15:20:00,73.41,73.43,73.39,73.41,11688.0,70.4595,70.4787,70.4403,70.4595,11688.0
2023-12-12 15:25:00,73.41,73.42,73.36,73.39,13237.0,70.4595,70.4691,70.4115,70.4403,13237.0
2023-12-12 15:30:00,73.39,73.48,73.39,73.44,14684.0,70.4403,70.5267,70.4403,70.4883,14684.0
2023-12-12 15:35:00,73.44,73.44,73.38,73.41,13617.0,70.4883,70.4883,70.4307,70.4595,13617.0
2023-12-12 15:40:00,73.41,73.49,73.4,73.46,17524.0,70.4595,70.5363,70.4499,70.5075,17524.0
2023-12-12 15:45:00,73.45,73.46,73.4,73.41,16345.0,70.4979,70.5075,70.4499,70.4595,16345.0
2023-12-12 15:50:00,73.41,73.53,73.41,73.53,64859.0,70.4595,70.5747,70.4595,70.5747,64859.0
2023-12-12 15:55:00,73.53,73.62,73.5,73.61,309521.0,70.5747,70.6611,70.5459,70.6515,309521.0
2023-12-13 09:30:00,73.72,74.0,73.4,73.42,28634.0,70.7571,71.0258,70.4499,70.4691,28634.0
2023-12-13 09:35:00,73.41,73.52,73.35,73.48,35747.0,70.4595,70.5651,70.4019,70.5267,35747.0
2023-12-13 09:40:00,73.56,73.61,73.48,73.57,7964.0,70.6035,70.6515,70.5267,70.6131,7964.0
2023-12-13 09:45:00,73.56,73.74,73.51,73.65,16198.0,70.6035,70.7763,70.5555,70.6899,16198.0
2023-12-13 09:50:00,73.65,73.65,73.52,73.62,40936.0,70.6899,70.6899,70.5651,70.6611,40936.0
2023-12-13 09:55:00,73.61,73.69,73.59,73.63,29813.0,70.6515,70.7283,70.6323,70.6707,29813.0
2023-12-13 10:00:00,73.63,73.72,73.62,73.65,20346.0,70.6707,70.7571,70.6611,70.6899,20346.0
2023-12-13 10:05:00,73.62,73.69,73.62,73.69,12668.0,70.6611,70.7283,70.6611,70.7283,12668.0
2023-12-13 10:10:00,73.69,73.81,73.66,73.79,22680.0,70.7283,70.8434,70.6995,70.8242,22680.0
2023-12-13 10:15:00,73.78,73.87,73.77,73.83,9901.0,70.8146,70.901,70.805,70.8626,9901.0
2023-12-13 10:20:00,73.84,73.84,73.71,73.72,16609.0,70.8722,70.8722,70.7475,70.7571,16609.0
2023-12-13 10:25:00,73.72,73.87,73.7,73.87,44408.0,70.7571,70.901,70.7379,70.901,44408.0
2023-12-13 10:30:00,73.87,73.88,73.78,73.78,9482.0,70.901,70.9106,70.8146,70.8146,9482.0
2023-12-13 10:35:00,73.78,73.79,73.76,73.76,5874.0,70.8146,70.8242,70.7954,70.7954,5874.0
2023-12-13 10:40:00,73.77,73.82,73.76,73.78,7940.0,70.805,70.853,70.7954,70.8146,7940.0
2023-12-13 10:45:00,73.77,73.82,73.75,73.81,18650.0,70.805,70.853,70.7859,70.8434,18650.0
2023-12-13 10:50:00,73.83,73.86,73.82,73.83,10908.0,70.8626,70.8914,70.853,70.8626,10908.0
2023-12-13 10:55:00,73.84,73.85,73.76,73.78,8164.0,70.8722,70.8818,70.7954,70.8146,8164.0
2023-12-13 11:00:00,73.79,73.86,73.79,73.86,3304.0,70.8242,70.8914,70.8242,70.8914,3304.0
2023-12-13 11:05:00,73.84,73.89,73.81,73.82,9801.0,70.8722,70.9202,70.8434,70.853,9801.0
2023-12-13 11:10:00,73.82,73.88,73.81,73.84,11801.0,70.853,70.9106,70.8434,70.8722,11801.0
2023-12-13 11:15:00,73.85,73.86,73.83,73.86,5197.0,70.8818,70.8914,70.8626,70.8914,5197.0
2023-12-13 11:20:00,73.87,73.89,73.82,73.89,10186.0,70.901,70.9202,70.853,70.9202,10186.0
2023-12-13 11:25:00,73.88,74.01,73.85,73.99,38865.0,70.9106,71.0354,70.8818,71.0162,38865.0
2023-12-13 11:30:00,73.99,74.01,73.93,73.96,15355.0,71.0162,71.0354,70.9586,70.9874,15355.0
2023-12-13 11:35:00,73.97,74.0,73.93,73.94,7592.0,70.997,71.0258,70.9586,70.9682,7592.0
2023-12-13 11:40:00,73.94,73.94,73.91,73.92,3774.0,70.9682,70.9682,70.9394,70.949,3774.0
2023-12-13 11:45:00,73.92,73.97,73.92,73.95,7850.0,70.949,70.997,70.949,70.9778,7850.0
2023-12-13 11:50:00,73.94,73.95,73.8,73.81,7626.0,70.9682,70.9778,70.8338,70.8434,7626.0
2023-12-13 11:55:00,73.79,73.82,73.79,73.8,5436.0,70.8242,70.853,70.8242,70.8338,5436.0
2023-12-13 12:00:00,73.79,73.84,73.76,73.81,2833.0,70.8242,70.8722,70.7954,70.8434,2833.0
2023-12-13 12:05:00,73.81,73.82,73.78,73.79,4607.0,70.8434,70.853,70.8146,70.8242,4607.0
2023-12-13 12:10:00,73.8,73.84,73.77,73.83,48922.0,70.8338,70.8722,70.805,70.8626,48922.0
2023-12-13 12:15:00,73.84,73.87,73.77,73.82,95244.0,70.8722,70.901,70.805,70.853,95244.0
2023-12-13 12:20:00,73.81,73.84,73.78,73.79,59658.0,70.8434,70.8722,70.8146,70.8242,59658.0
2023-12-13 12:25:00,73.79,73.79,73.69,73.73,108069.0,70.8242,70.8242,70.7283,70.7667,108069.0
2023-12-13 12:30:00,73.73,73.89,73.72,73.89,198547.0,70.7667,70.9202,70.7571,70.9202,198547.0
2023-12-13 12:35:00,73.89,73.93,73.87,73.87,5572.0,70.9202,70.9586,70.901,70.901,5572.0
2023-12-13 12:40:00,73.86,73.87,73.79,73.84,8268.0,70.8914,70.901,70.8242,70.8722,8268.0
2023-12-13 12:45:00,73.86,73.86,73.8,73.85,8903.0,70.8914,70.8914,70.8338,70.8818,8903.0
2023-12-13 12:50:00,73.84,73.89,73.82,73.83,8584.0,70.8722,70.9202,70.853,70.8626,8584.0
2023-12-13 12:55:00,73.82,73.87,73.82,73.86,81721.0,70.853,70.901,70.853,70.8914,81721.0
2023-12-13 13:00:00,73.88,73.9,73.79,73.85,55468.0,70.9106,70.9298,70.8242,70.8818,55468.0
2023-12-13 13:05:00,73.83,73.84,73.74,73.75,10697.0,70.8626,70.8722,70.7763,70.7859,10697.0
2023-12-13 13:10:00,73.75,73.82,73.74,73.79,13391.0,70.7859,70.853,70.7763,70.8242,13391.0
2023-12-13 13:15:00,73.78,73.78,73.74,73.77,8349.0,70.8146,70.8146,70.7763,70.805,8349.0
2023-12-13 13:20:00,73.78,73.81,73.77,73.79,11771.0,70.8146,70.8434,70.805,70.8242,11771.0
2023-12-13 13:25:00,73.8,73.88,73.79,73.88,16357.0,70.8338,70.9106,70.8242,70.9106,16357.0
2023-12-13 13:30:00,73.88,73.88,73.84,73.88,14363.0,70.9106,70.9106,70.8722,70.9106,14363.0
2023-12-13 13:35:00,73.87,73.99,73.85,73.95,159419.0,70.901,71.0162,70.8818,70.9778,159419.0
2023-12-13 13:40:00,73.95,73.96,73.9,73.92,61146.0,70.9778,70.9874,70.9298,70.949,61146.0
2023-12-13 13:45:00,73.92,74.02,73.91,74.02,44346.0,70.949,71.045,70.9394,71.045,44346.0
2023-12-13 13:50:00,74.01,74.06,74.0,74.05,23023.0,71.0354,71.0834,71.0258,71.0738,23023.0
2023-12-13 13:55:00,74.05,74.09,74.04,74.07,13598.0,71.0738,71.1122,71.0642,71.093,13598.0
2023-12-13 14:00:00,74.07,74.41,74.07,74.41,149704.0,71.093,71.4193,71.093,71.4193,149704.0
2023-12-13 14:05:00,74.42,74.65,74.4,74.62,33322.0,71.4289,71.6497,71.4097,71.6209,33322.0
2023-12-13 14:10:00,74.62,74.83,74.61,74.8,42860.0,71.6209,71.8224,71.6113,71.7936,42860.0
2023-12-13 14:15:00,74.78,74.95,74.76,74.94,69608.0,71.7745,71.9376,71.7553,71.928,69608.0
2023-12-13 14:20:00,74.94,74.97,74.85,74.89,206164.0,71.928,71.9568,71.8416,71.88,206164.0
2023-12-13 14:25:00,74.89,74.9,74.78,74.89,62565.0,71.88,71.8896,71.7745,71.88,62565.0
2023-12-13 14:30:00,74.89,74.93,74.64,74.7,54004.0,71.88,71.9184,71.6401,71.6977,54004.0
2023-12-13 14:35:00,74.7,74.82,74.7,74.8,30668.0,71.6977,71.8128,71.6977,71.7936,30668.0
2023-12-13 14:40:00,74.79,74.89,74.76,74.88,128515.0,71.7841,71.88,71.7553,71.8704,128515.0
2023-12-13 14:45:00,74.9,74.93,74.8,74.83,20662.0,71.8896,71.9184,71.7936,71.8224,20662.0
2023-12-13 14:50:00,74.82,74.87,74.76,74.79,56346.0,71.8128,71.8608,71.7553,71.7841,56346.0
2023-12-13 14:55:00,74.78,74.93,74.76,74.89,48416.0,71.7745,71.9184,71.7553,71.88,48416.0
2023-12-13 15:00:00,74.89,75.09,74.86,75.02,231393.0,71.88,72.072,71.8512,72.0048,231393.0
2023-12-13 15:05:00,75.02,75.07,74.99,75.02,105027.0,72.0048,72.0528,71.976,72.0048,105027.0
2023-12-13 15:10:00,75.02,75.04,74.97,75.0,75030.0,72.0048,72.024,71.9568,71.9856,75030.0
2023-12-13 15:15:00,74.99,75.07,74.9,75.03,42788.0,71.976,72.0528,71.8896,72.0144,42788.0
2023-12-13 15:20:00,75.03,75.12,75.01,75.02,35790.0,72.0144,72.1008,71.9952,72.0048,35790.0
2023-12-13 15:25:00,75.03,75.13,74.95,75.12,96005.0,72.0144,72.1104,71.9376,72.1008,96005.0
2023-12-13 15:30:00,75.11,75.29,75.09,75.26,34955.0,72.0912,72.264,72.072,72.2352,34955.0
2023-12-13 15:35:00,75.25,75.45,75.25,75.39,23515.0,72.2256,72.4175,72.2256,72.3599,23515.0
2023-12-13 15:40:00,75.4,75.5,75.37,75.45,76668.0,72.3695,72.4655,72.3407,72.4175,76668.0
2023-12-13 15:45:00,75.46,75.48,75.42,75.45,74617.0,72.4271,72.4463,72.3887,72.4175,74617.0
2023-12-13 15:50:00,75.46,75.47,75.35,75.4,122849.0,72.4271,72.4367,72.3215,72.3695,122849.0
2023-12-13 15:55:00,75.4,75.43,75.32,75.35,238052.0,72.3695,72.3983,72.2927,72.3215,238052.0
2023-12-14 09:30:00,75.22,75.7,75.22,75.6,69433.0,72.1968,72.6575,72.1968,72.5615,69433.0
2023-12-14 09:35:00,75.57,75.62,75.27,75.39,17951.0,72.5327,72.5807,72.2448,72.3599,17951.0
2023-12-14 09:40:00,75.42,75.67,75.37,75.59,31424.0,72.3887,72.6287,72.3407,72.5519,31424.0
2023-12-14 09:45:00,75.57,75.66,75.54,75.55,25556.0,72.5327,72.6191,72.5039,72.5135,25556.0
2023-12-14 09:50:00,75.56,75.66,75.5,75.64,25135.0,72.5231,72.6191,72.4655,72.5999,25135.0
2023-12-14 09:55:00,75.64,75.66,75.53,75.58,34147.0,72.5999,72.6191,72.4943,72.5423,34147.0
2023-12-14 10:00:00,75.59,75.6,75.35,75.39,32437.0,72.5519,72.5615,72.3215,72.3599,32437.0
2023-12-14 10:05:00,75.37,75.37,75.13,75.14,22685.0,72.3407,72.3407,72.1104,72.12,22685.0
2023-12-14 10:10:00,75.14,75.17,74.92,75.01,42376.0,72.12,72.1488,71.9088,71.9952,42376.0
2023-12-14 10:15:00,75.0,75.04,74.92,74.92,17727.0,71.9856,72.024,71.9088,71.9088,17727.0
2023-12-14 10:20:00,74.92,75.05,74.89,75.01,20370.0,71.9088,72.0336,71.88,71.9952,20370.0
2023-12-14 10:25:00,75.02,75.1,74.98,75.0,14566.0,72.0048,72.0816,71.9664,71.9856,14566.0
2023-12-14 10:30:00,74.99,75.02,74.93,74.97,28683.0,71.976,72.0048,71.9184,71.9568,28683.0
2023-12-14 10:35:00,74.96,74.96,74.81,74.84,39121.0,71.9472,71.9472,71.8032,71.832,39121.0
2023-12-14 10:40:00,74.84,74.88,74.79,74.81,89877.0,71.832,71.8704,71.7841,71.8032,89877.0
2023-12-14 10:45:00,74.8,74.87,74.73,74.87,26405.0,71.7936,71.8608,71.7265,71.8608,26405.0
2023-12-14 10:50:00,74.87,74.96,74.87,74.88,24771.0,71.8608,71.9472,71.8608,71.8704,24771.0
2023-12-14 10:55:00,74.87,74.93,74.86,74.91,23547.0,71.8608,71.9184,71.8512,71.8992,23547.0
2023-12-14 11:00:00,74.9,74.92,74.81,74.86,29826.0,71.8896,71.9088,71.8032,71.8512,29826.0
2023-12-14 11:05:00,74.85,74.85,74.7,74.71,31308.0,71.8416,71.8416,71.6977,71.7073,31308.0
2023-12-14 11:10:00,74.72,74.82,74.65,74.66,34161.0,71.7169,71.8128,71.6497,71.6593,34161.0
2023-12-14 11:15:00,74.67,74.75,74.64,74.73,31899.0,71.6689,71.7457,71.6401,71.7265,31899.0
2023-12-14 11:20:00,74.73,74.81,74.73,74.78,37707.0,71.7265,71.8032,71.7265,71.7745,37707.0
2023-12-14 11:25:00,74.79,74.85,74.76,74.79,29905.0,71.7841,71.8416,71.7553,71.7841,29905.0
2023-12-14 11:30:00,74.79,74.85,74.76,74.83,42693.0,71.7841,71.8416,71.7553,71.8224,42693.0
2023-12-14 11:35:00,74.78,75.07,74.77,75.04,39710.0,71.7745,72.0528,71.7649,72.024,39710.0
2023-12-14 11:40:00,75.03,75.06,74.99,75.02,13706.0,72.0144,72.0432,71.976,72.0048,13706.0
2023-12-14 11:45:00,75.01,75.02,74.94,74.97,19920.0,71.9952,72.0048,71.928,71.9568,19920.0
2023-12-14 11:50:00,74.98,75.0,74.89,74.9,15044.0,71.9664,71.9856,71.88,71.8896,15044.0
2023-12-14 11:55:00,74.89,74.9,74.84,74.89,36384.0,71.88,71.8896,71.832,71.88,36384.0
2023-12-14 12:00:00,74.89,74.96,74.87,74.95,12774.0,71.88,71.9472,71.8608,71.9376,12774.0
2023-12-14 12:05:00,74.95,74.96,74.86,74.87,24504.0,71.9376,71.9472,71.8512,71.8608,24504.0
2023-12-14 12:10:00,74.86,74.9,74.82,74.87,43212.0,71.8512,71.8896,71.8128,71.8608,43212.0
2023-12-14 12:15:00,74.86,74.9,74.84,74.89,25841.0,71.8512,71.8896,71.832,71.88,25841.0
2023-12-14 12:20:00,74.9,74.91,74.8,74.81,43457.0,71.8896,71.8992,71.7936,71.8032,43457.0
2023-12-14 12:25:00,74.81,74.83,74.68,74.69,42702.0,71.8032,71.8224,71.6785,71.6881,42702.0
2023-12-14 12:30:00,74.69,74.69,74.59,74.67,80481.0,71.6881,71.6881,71.5921,71.6689,80481.0
2023-12-14 12:35:00,74.68,74.69,74.61,74.61,20065.0,71.6785,71.6881,71.6113,71.6113,20065.0
2023-12-14 12:40:00,74.61,74.65,74.58,74.6,22452.0,71.6113,71.6497,71.5825,71.6017,22452.0
2023-12-14 12:45:00,74.59,74.65,74.53,74.65,25632.0,71.5921,71.6497,71.5345,71.6497,25632.0
2023-12-14 12:50:00,74.65,74.69,74.63,74.65,29011.0,71.6497,71.6881,71.6305,71.6497,29011.0
2023-12-14 12:55:00,74.64,74.65,74.54,74.59,67812.0,71.6401,71.6497,71.5441,71.5921,67812.0
2023-12-14 13:00:00,74.61,74.62,74.46,74.47,31702.0,71.6113,71.6209,71.4673,71.4769,31702.0
2023-12-14 13:05:00,74.47,74.56,74.43,74.52,21402.0,71.4769,71.5633,71.4385,71.5249,21402.0
2023-12-14 13:10:00,74.51,74.61,74.5,74.55,17797.0,71.5153,71.6113,71.5057,71.5537,17797.0
2023-12-14 13:15:00,74.56,74.59,74.54,74.59,17298.0,71.5633,71.5921,71.5441,71.5921,17298.0
2023-12-14 13:20:00,74.59,74.62,74.55,74.56,20011.0,71.5921,71.6209,71.5537,71.5633,20011.0
2023-12-14 13:25:00,74.56,74.57,74.38,74.38,70353.0,71.5633,71.5729,71.3905,71.3905,70353.0
2023-12-14 13:30:00,74.39,74.45,74.38,74.4,193861.0,71.4001,71.4577,71.3905,71.4097,193861.0
2023-12-14 13:35:00,74.4,74.52,74.39,74.45,72586.0,71.4097,71.5249,71.4001,71.4577,72586.0
2023-12-14 13:40:00,74.45,74.45,74.33,74.34,195717.0,71.4577,71.4577,71.3425,71.3521,195717.0
2023-12-14 13:45:00,74.35,74.36,74.24,74.25,65386.0,71.3617,71.3713,71.2562,71.2658,65386.0
2023-12-14 13:50:00,74.25,74.26,74.12,74.15,29499.0,71.2658,71.2754,71.141,71.1698,29499.0
2023-12-14 13:55:00,74.16,74.27,74.16,74.25,31369.0,71.1794,71.285,71.1794,71.2658,31369.0
2023-12-14 14:00:00,74.24,74.36,74.23,74.25,141445.0,71.2562,71.3713,71.2466,71.2658,141445.0
2023-12-14 14:05:00,74.24,74.28,74.2,74.25,80444.0,71.2562,71.2945,71.2178,71.2658,80444.0
2023-12-14 14:10:00,74.25,74.27,74.21,74.21,88260.0,71.2658,71.285,71.2274,71.2274,88260.0
2023-12-14 14:15:00,74.21,74.27,74.16,74.2,306042.0,71.2274,71.285,71.1794,71.2178,306042.0
2023-12-14 14:20:00,74.19,74.22,74.16,74.2,28275.0,71.2082,71.237,71.1794,71.2178,28275.0
2023-12-14 14:25:00,74.21,74.24,74.19,74.23,54560.0,71.2274,71.2562,71.2082,71.2466,54560.0
2023-12-14 14:30:00,74.22,74.37,74.22,74.24,51911.0,71.237,71.3809,71.237,71.2562,51911.0
2023-12-14 14:35:00,74.23,74.24,74.15,74.18,44449.0,71.2466,71.2562,71.1698,71.1986,44449.0
2023-12-14 14:40:00,74.17,74.18,74.13,74.14,32975.0,71.189,71.1986,71.1506,71.1602,32975.0
2023-12-14 14:45:00,74.14,74.18,74.12,74.17,34874.0,71.1602,71.1986,71.141,71.189,34874.0
2023-12-14 14:50:00,74.17,74.17,74.01,74.04,66891.0,71.189,71.189,71.0354,71.0642,66891.0
2023-12-14 14:55:00,74.03,74.17,74.03,74.17,34727.0,71.0546,71.189,71.0546,71.189,34727.0
2023-12-14 15:00:00,74.17,74.2,74.15,74.19,33322.0,71.189,71.2178,71.1698,71.2082,33322.0
2023-12-14 15:05:00,74.2,74.2,74.12,74.14,49068.0,71.2178,71.2178,71.141,71.1602,49068.0
2023-12-14 15:10:00,74.14,74.2,74.11,74.17,46133.0,71.1602,71.2178,71.1314,71.189,46133.0
2023-12-14 15:15:00,74.16,74.18,74.12,74.14,19832.0,71.1794,71.1986,71.141,71.1602,19832.0
2023-12-14 15:20:00,74.14,74.18,74.1,74.18,35492.0,71.1602,71.1986,71.1218,71.1986,35492.0
2023-12-14 15:25:00,74.17,74.27,74.13,74.25,1617793.0,71.189,71.285,71.1506,71.2658,1617793.0
2023-12-14 15:30:00,74.25,74.34,74.16,74.17,122659.0,71.2658,71.3521,71.1794,71.189,122659.0
2023-12-14 15:35:00,74.17,74.21,74.05,74.12,178078.0,71.189,71.2274,71.0738,71.141,178078.0
2023-12-14 15:40:00,74.13,74.17,74.09,74.16,68785.0,71.1506,71.189,71.1122,71.1794,68785.0
2023-12-14 15:45:00,74.16,74.26,74.15,74.2,181932.0,71.1794,71.2754,71.1698,71.2178,181932.0
2023-12-14 15:50:00,74.19,74.3,74.19,74.23,407444.0,71.2082,71.3137,71.2082,71.2466,407444.0
2023-12-14 15:55:00,74.22,74.3,74.19,74.2,760046.0,71.237,71.3137,71.2082,71.2178,760046.0
2023-12-15 09:30:00,73.94,74.2,73.79,73.9,476904.0,70.9682,71.2178,70.8242,70.9298,476904.0
2023-12-15 09:35:00,73.91,73.94,73.6,73.69,51271.0,70.9394,70.9682,70.6419,70.7283,51271.0
2023-12-15 09:40:00,73.7,73.99,73.7,73.88,21973.0,70.7379,71.0162,70.7379,70.9106,21973.0
2023-12-15 09:45:00,73.85,74.03,73.78,74.01,86111.0,70.8818,71.0546,70.8146,71.0354,86111.0
2023-12-15 09:50:00,74.0,74.03,73.82,73.86,21730.0,71.0258,71.0546,70.853,70.8914,21730.0
2023-12-15 09:55:00,73.88,73.9,73.64,73.65,52723.0,70.9106,70.9298,70.6803,70.6899,52723.0
2023-12-15 10:00:00,73.65,73.69,73.34,73.38,48589.0,70.6899,70.7283,70.3923,70.4307,48589.0
2023-12-15 10:05:00,73.39,73.51,73.38,73.48,16752.0,70.4403,70.5555,70.4307,70.5267,16752.0
2023-12-15 10:10:00,73.49,73.56,73.45,73.5,17778.0,70.5363,70.6035,70.4979,70.5459,17778.0
2023-12-15 10:15:00,73.5,73.61,73.42,73.61,25381.0,70.5459,70.6515,70.4691,70.6515,25381.0
2023-12-15 10:20:00,73.61,73.79,73.59,73.73,18942.0,70.6515,70.8242,70.6323,70.7667,18942.0
2023-12-15 10:25:00,73.73,73.77,73.69,73.7,9390.0,70.7667,70.805,70.7283,70.7379,9390.0
2023-12-15 10:30:00,73.7,73.84,73.69,73.72,16875.0,70.7379,70.8722,70.7283,70.7571,16875.0
2023-12-15 10:35:00,73.73,73.74,73.65,73.67,22596.0,70.7667,70.7763,70.6899,70.7091,22596.0
2023-12-15 10:40:00,73.67,73.72,73.63,73.65,78422.0,70.7091,70.7571,70.6707,70.6899,78422.0
2023-12-15 10:45:00,73.65,73.65,73.56,73.59,15249.0,70.6899,70.6899,70.6035,70.6323,15249.0
2023-12-15 10:50:00,73.58,73.59,73.5,73.53,17412.0,70.6227,70.6323,70.5459,70.5747,17412.0
2023-12-15 10:55:00,73.53,73.61,73.5,73.5,21259.0,70.5747,70.6515,70.5459,70.5459,21259.0
2023-12-15 11:00:00,73.51,73.52,73.44,73.45,18088.0,70.5555,70.5651,70.4883,70.4979,18088.0
2023-12-15 11:05:00,73.46,73.51,73.4,73.42,40012.0,70.5075,70.5555,70.4499,70.4691,40012.0
2023-12-15 11:10:00,73.42,73.55,73.41,73.5,13575.0,70.4691,70.5939,70.4595,70.5459,13575.0
2023-12-15 11:15:00,73.51,73.54,73.49,73.5,13263.0,70.5555,70.5843,70.5363,70.5459,13263.0
2023-12-15 11:20:00,73.5,73.5,73.41,73.42,14463.0,70.5459,70.5459,70.4595,70.4691,14463.0
2023-12-15 11:25:00,73.42,73.48,73.4,73.45,52175.0,70.4691,70.5267,70.4499,70.4979,52175.0
2023-12-15 11:30:00,73.46,73.53,73.46,73.52,44698.0,70.5075,70.5747,70.5075,70.5651,44698.0
2023-12-15 11:35:00,73.52,73.58,73.49,73.51,19352.0,70.5651,70.6227,70.5363,70.5555,19352.0
2023-12-15 11:40:00,73.51,73.52,73.43,73.45,29200.0,70.5555,70.5651,70.4787,70.4979,29200.0
2023-12-15 11:45:00,73.45,73.48,73.43,73.47,16307.0,70.4979,70.5267,70.4787,70.5171,16307.0
2023-12-15 11:50:00,73.46,73.48,73.42,73.46,18798.0,70.5075,70.5267,70.4691,70.5075,18798.0
2023-12-15 11:55:00,73.46,73.5,73.39,73.41,25461.0,70.5075,70.5459,70.4403,70.4595,25461.0
2023-12-15 12:00:00,73.41,73.47,73.4,73.42,16229.0,70.4595,70.5171,70.4499,70.4691,16229.0
2023-12-15 12:05:00,73.42,73.48,73.4,73.43,16390.0,70.4691,70.5267,70.4499,70.4787,16390.0
2023-12-15 12:10:00,73.43,73.44,73.29,73.29,12446.0,70.4787,70.4883,70.3443,70.3443,12446.0
2023-12-15 12:15:00,73.28,73.4,73.28,73.36,13573.0,70.3347,70.4499,70.3347,70.4115,13573.0
2023-12-15 12:20:00,73.36,73.36,73.3,73.31,15757.0,70.4115,70.4115,70.3539,70.3635,15757.0
2023-12-15 12:25:00,73.3,73.33,73.26,73.27,16259.0,70.3539,70.3827,70.3155,70.3251,16259.0
2023-12-15 12:30:00,73.27,73.31,73.23,73.24,14413.0,70.3251,70.3635,70.2868,70.2963,14413.0
2023-12-15 12:35:00,73.23,73.23,73.16,73.2,14449.0,70.2868,70.2868,70.2196,70.258,14449.0
2023-12-15 12:40:00,73.2,73.21,73.08,73.08,10201.0,70.258,70.2676,70.1428,70.1428,10201.0
2023-12-15 12:45:00,73.08,73.22,73.08,73.22,16104.0,70.1428,70.2772,70.1428,70.2772,16104.0
2023-12-15 12:50:00,73.23,73.28,73.23,73.27,18832.0,70.2868,70.3347,70.2868,70.3251,18832.0
2023-12-15 12:55:00,73.3,73.32,73.23,73.24,16335.0,70.3539,70.3731,70.2868,70.2963,16335.0
2023-12-15 13:00:00,73.25,73.29,73.24,73.27,16204.0,70.3059,70.3443,70.2963,70.3251,16204.0
2023-12-15 13:05:00,73.27,73.28,73.2,73.2,22410.0,70.3251,70.3347,70.258,70.258,22410.0
2023-12-15 13:10:00,73.21,73.24,73.14,73.16,34281.0,70.2676,70.2963,70.2004,70.2196,34281.0
2023-12-15 13:15:00,73.16,73.24,73.15,73.18,35739.0,70.2196,70.2963,70.21,70.2388,35739.0
2023-12-15 13:20:00,73.17,73.26,73.17,73.25,17137.0,70.2292,70.3155,70.2292,70.3059,17137.0
2023-12-15 13:25:00,73.24,73.3,73.19,73.3,17623.0,70.2963,70.3539,70.2484,70.3539,17623.0
2023-12-15 13:30:00,73.3,73.33,73.24,73.3,72948.0,70.3539,70.3827,70.2963,70.3539,72948.0
2023-12-15 13:35:00,73.3,73.41,73.29,73.3,248520.0,70.3539,70.4595,70.3443,70.3539,248520.0
2023-12-15 13:40:00,73.31,73.31,73.21,73.22,19054.0,70.3635,70.3635,70.2676,70.2772,19054.0
2023-12-15 13:45:00,73.22,73.27,73.2,73.27,32493.0,70.2772,70.3251,70.258,70.3251,32493.0
2023-12-15 13:50:00,73.27,73.27,73.21,73.25,30459.0,70.3251,70.3251,70.2676,70.3059,30459.0
2023-12-15 13:55:00,73.26,73.26,73.19,73.2,14245.0,70.3155,70.3155,70.2484,70.258,14245.0
2023-12-15 14:00:00,73.2,73.21,73.11,73.15,19647.0,70.258,70.2676,70.1716,70.21,19647.0
2023-12-15 14:05:00,73.14,73.14,73.06,73.08,22308.0,70.2004,70.2004,70.1236,70.1428,22308.0
2023-12-15 14:10:00,73.08,73.13,73.06,73.1,18355.0,70.1428,70.1908,70.1236,70.162,18355.0
2023-12-15 14:15:00,73.11,73.26,73.11,73.25,17237.0,70.1716,70.3155,70.1716,70.3059,17237.0
2023-12-15 14:20:00,73.25,73.32,73.22,73.26,133204.0,70.3059,70.3731,70.2772,70.3155,133204.0
2023-12-15 14:25:00,73.26,73.27,73.23,73.27,23766.0,70.3155,70.3251,70.2868,70.3251,23766.0
2023-12-15 14:30:00,73.28,73.29,73.17,73.2,23417.0,70.3347,70.3443,70.2292,70.258,23417.0
2023-12-15 14:35:00,73.2,73.29,73.2,73.29,15669.0,70.258,70.3443,70.258,70.3443,15669.0
2023-12-15 14:40:00,73.3,73.3,73.25,73.27,18714.0,70.3539,70.3539,70.3059,70.3251,18714.0
2023-12-15 14:45:00,73.27,73.28,73.22,73.25,61859.0,70.3251,70.3347,70.2772,70.3059,61859.0
2023-12-15 14:50:00,73.26,73.27,73.23,73.23,20358.0,70.3155,70.3251,70.2868,70.2868,20358.0
2023-12-15 14:55:00,73.23,73.3,73.19,73.28,30161.0,70.2868,70.3539,70.2484,70.3347,30161.0
2023-12-15 15:00:00,73.29,73.35,73.28,73.34,18345.0,70.3443,70.4019,70.3347,70.3923,18345.0
2023-12-15 15:05:00,73.35,73.36,73.3,73.32,23370.0,70.4019,70.4115,70.3539,70.3731,23370.0
2023-12-15 15:10:00,73.31,73.34,73.25,73.25,23012.0,70.3635,70.3923,70.3059,70.3059,23012.0
2023-12-15 15:15:00,73.25,73.3,73.22,73.3,21671.0,70.3059,70.3539,70.2772,70.3539,21671.0
2023-12-15 15:20:00,73.29,73.3,73.22,73.25,22753.0,70.3443,70.3539,70.2772,70.3059,22753.0
2023-12-15 15:25:00,73.26,73.35,73.25,73.32,24793.0,70.3155,70.4019,70.3059,70.3731,24793.0
2023-12-15 15:30:00,73.33,73.33,73.2,73.26,25721.0,70.3827,70.3827,70.258,70.3155,25721.0
2023-12-15 15:35:00,73.25,73.25,73.13,73.15,28457.0,70.3059,70.3059,70.1908,70.21,28457.0
2023-12-15 15:40:00,73.15,73.15,73.09,73.1,30483.0,70.21,70.21,70.1524,70.162,30483.0
2023-12-15 15:45:00,73.1,73.27,73.1,73.23,63498.0,70.162,70.3251,70.162,70.2868,63498.0
2023-12-15 15:50:00,73.22,73.51,73.22,73.47,73337.0,70.2772,70.5555,70.2772,70.5171,73337.0
2023-12-15 15:55:00,73.47,73.61,73.45,73.51,247791.0,70.5171,70.6515,70.4979,70.5555,247791.0
2023-12-18 09:30:00,73.98,73.98,73.46,73.57,28947.0,71.0066,71.0066,70.5075,70.6131,28947.0
2023-12-18 09:35:00,73.62,73.72,73.4,73.56,12560.0,70.6611,70.7571,70.4499,70.6035,12560.0
2023-12-18 09:40:00,73.49,73.54,73.4,73.45,5540.0,70.5363,70.5843,70.4499,70.4979,5540.0
2023-12-18 09:45:00,73.45,73.57,73.43,73.48,7602.0,70.4979,70.6131,70.4787,70.5267,7602.0
2023-12-18 09:50:00,73.48,73.55,73.27,73.3,13246.0,70.5267,70.5939,70.3251,70.3539,13246.0
2023-12-18 09:55:00,73.31,73.45,73.31,73.42,12905.0,70.3635,70.4979,70.3635,70.4691,12905.0
2023-12-18 10:00:00,73.44,73.5,73.35,73.37,10508.0,70.4883,70.5459,70.4019,70.4211,10508.0
2023-12-18 10:05:00,73.39,73.54,73.35,73.38,19776.0,70.4403,70.5843,70.4019,70.4307,19776.0
2023-12-18 10:10:00,73.4,73.42,73.3,73.37,8894.0,70.4499,70.4691,70.3539,70.4211,8894.0
2023-12-18 10:15:00,73.4,73.4,73.25,73.27,12845.0,70.4499,70.4499,70.3059,70.3251,12845.0
2023-12-18 10:20:00,73.27,73.36,73.26,73.31,8737.0,70.3251,70.4115,70.3155,70.3635,8737.0
2023-12-18 10:25:00,73.32,73.35,73.29,73.29,6707.0,70.3731,70.4019,70.3443,70.3443,6707.0
2023-12-18 10:30:00,73.29,73.37,73.24,73.25,8768.0,70.3443,70.4211,70.2963,70.3059,8768.0
2023-12-18 10:35:00,73.24,73.32,73.24,73.31,10749.0,70.2963,70.3731,70.2963,70.3635,10749.0
2023-12-18 10:40:00,73.32,73.34,73.24,73.34,10913.0,70.3731,70.3923,70.2963,70.3923,10913.0
2023-12-18 10:45:00,73.33,73.5,73.31,73.49,20346.0,70.3827,70.5459,70.3635,70.5363,20346.0
2023-12-18 10:50:00,73.47,73.59,73.47,73.58,12380.0,70.5171,70.6323,70.5171,70.6227,12380.0
2023-12-18 10:55:00,73.58,73.68,73.56,73.66,12956.0,70.6227,70.7187,70.6035,70.6995,12956.0
2023-12-18 11:00:00,73.72,73.74,73.63,73.65,15315.0,70.7571,70.7763,70.6707,70.6899,15315.0
2023-12-18 11:05:00,73.64,73.7,73.62,73.68,13124.0,70.6803,70.7379,70.6611,70.7187,13124.0
2023-12-18 11:10:00,73.68,73.76,73.66,73.75,25671.0,70.7187,70.7954,70.6995,70.7859,25671.0
2023-12-18 11:15:00,73.78,73.79,73.64,73.69,14041.0,70.8146,70.8242,70.6803,70.7283,14041.0
2023-12-18 11:20:00,73.66,73.72,73.66,73.72,11360.0,70.6995,70.7571,70.6995,70.7571,11360.0
2023-12-18 11:25:00,73.72,73.76,73.71,73.72,7800.0,70.7571,70.7954,70.7475,70.7571,7800.0
2023-12-18 11:30:00,73.71,73.76,73.65,73.66,9752.0,70.7475,70.7954,70.6899,70.6995,9752.0
2023-12-18 11:35:00,73.66,73.68,73.59,73.59,12977.0,70.6995,70.7187,70.6323,70.6323,12977.0
2023-12-18 11:40:00,73.59,73.61,73.37,73.38,18350.0,70.6323,70.6515,70.4211,70.4307,18350.0
2023-12-18 11:45:00,73.37,73.44,73.35,73.42,14658.0,70.4211,70.4883,70.4019,70.4691,14658.0
2023-12-18 11:50:00,73.41,73.44,73.28,73.29,14309.0,70.4595,70.4883,70.3347,70.3443,14309.0
2023-12-18 11:55:00,73.28,73.29,73.24,73.25,6128.0,70.3347,70.3443,70.2963,70.3059,6128.0
2023-12-18 12:00:00,73.25,73.28,73.22,73.27,14476.0,70.3059,70.3347,70.2772,70.3251,14476.0
2023-12-18 12:05:00,73.26,73.27,73.19,73.21,17063.0,70.3155,70.3251,70.2484,70.2676,17063.0
2023-12-18 12:10:00,73.21,73.29,73.2,73.27,16901.0,70.2676,70.3443,70.258,70.3251,16901.0
2023-12-18 12:15:00,73.28,73.37,73.28,73.37,13852.0,70.3347,70.4211,70.3347,70.4211,13852.0
2023-12-18 12:20:00,73.36,73.49,73.35,73.47,21378.0,70.4115,70.5363,70.4019,70.5171,21378.0
2023-12-18 12:25:00,73.45,73.57,73.44,73.54,19924.0,70.4979,70.6131,70.4883,70.5843,19924.0
2023-12-18 12:30:00,73.54,73.54,73.5,73.5,7218.0,70.5843,70.5843,70.5459,70.5459,7218.0
2023-12-18 12:35:00,73.5,73.5,73.39,73.42,8370.0,70.5459,70.5459,70.4403,70.4691,8370.0
2023-12-18 12:40:00,73.43,73.55,73.42,73.54,14646.0,70.4787,70.5939,70.4691,70.5843,14646.0
2023-12-18 12:45:00,73.54,73.55,73.48,73.48,16748.0,70.5843,70.5939,70.5267,70.5267,16748.0
2023-12-18 12:50:00,73.48,73.49,73.44,73.47,15742.0,70.5267,70.5363,70.4883,70.5171,15742.0
2023-12-18 12:55:00,73.48,73.59,73.47,73.55,18792.0,70.5267,70.6323,70.5171,70.5939,18792.0
2023-12-18 13:00:00,73.55,73.56,73.47,73.48,6817.0,70.5939,70.6035,70.5171,70.5267,6817.0
2023-12-18 13:05:00,73.48,73.51,73.45,73.5,10119.0,70.5267,70.5555,70.4979,70.5459,10119.0
2023-12-18 13:10:00,73.5,73.51,73.42,73.42,9323.0,70.5459,70.5555,70.4691,70.4691,9323.0
2023-12-18 13:15:00,73.42,73.45,73.37,73.38,9458.0,70.4691,70.4979,70.4211,70.4307,9458.0
2023-12-18 13:20:00,73.38,73.38,73.33,73.36,9816.0,70.4307,70.4307,70.3827,70.4115,9816.0
2023-12-18 13:25:00,73.34,73.35,73.29,73.34,14817.0,70.3923,70.4019,70.3443,70.3923,14817.0
2023-12-18 13:30:00,73.33,73.33,73.3,73.3,8708.0,70.3827,70.3827,70.3539,70.3539,8708.0
2023-12-18 13:35:00,73.29,73.29,73.23,73.24,12075.0,70.3443,70.3443,70.2868,70.2963,12075.0
2023-12-18 13:40:00,73.25,73.26,73.14,73.24,22894.0,70.3059,70.3155,70.2004,70.2963,22894.0
2023-12-18 13:45:00,73.25,73.27,73.22,73.25,7898.0,70.3059,70.3251,70.2772,70.3059,7898.0
2023-12-18 13:50:00,73.25,73.29,73.23,73.25,9564.0,70.3059,70.3443,70.2868,70.3059,9564.0
2023-12-18 13:55:00,73.23,73.26,73.21,73.21,9197.0,70.2868,70.3155,70.2676,70.2676,9197.0
2023-12-18 14:00:00,73.22,73.25,73.16,73.19,10326.0,70.2772,70.3059,70.2196,70.2484,10326.0
2023-12-18 14:05:00,73.2,73.21,73.08,73.08,11682.0,70.258,70.2676,70.1428,70.1428,11682.0
2023-12-18 14:10:00,73.08,73.1,72.99,73.02,12034.0,70.1428,70.162,70.0564,70.0852,12034.0
2023-12-18 14:15:00,73.03,73.1,73.03,73.08,15695.0,70.0948,70.162,70.0948,70.1428,15695.0
2023-12-18 14:20:00,73.09,73.14,73.09,73.13,12960.0,70.1524,70.2004,70.1524,70.1908,12960.0
2023-12-18 14:25:00,73.13,73.13,73.01,73.11,13178.0,70.1908,70.1908,70.0756,70.1716,13178.0
2023-12-18 14:30:00,73.11,73.11,72.98,72.98,9264.0,70.1716,70.1716,70.0468,70.0468,9264.0
2023-12-18 14:35:00,72.99,73.0,72.95,72.96,10401.0,70.0564,70.066,70.018,70.0276,10401.0
2023-12-18 14:40:00,72.95,73.04,72.93,73.04,11244.0,70.018,70.1044,69.9988,70.1044,11244.0
2023-12-18 14:45:00,73.03,73.05,72.96,72.96,8855.0,70.0948,70.114,70.0276,70.0276,8855.0
2023-12-18 14:50:00,72.96,73.01,72.95,73.0,15502.0,70.0276,70.0756,70.018,70.066,15502.0
2023-12-18 14:55:00,73.01,73.04,72.93,72.97,24843.0,70.0756,70.1044,69.9988,70.0372,24843.0
2023-12-18 15:00:00,72.96,72.96,72.9,72.93,16170.0,70.0276,70.0276,69.97,69.9988,16170.0
2023-12-18 15:05:00,72.92,72.93,72.84,72.84,17987.0,69.9892,69.9988,69.9124,69.9124,17987.0
2023-12-18 15:10:00,72.86,72.91,72.83,72.83,12913.0,69.9316,69.9796,69.9028,69.9028,12913.0
2023-12-18 15:15:00,72.84,72.85,72.77,72.77,13035.0,69.9124,69.922,69.8452,69.8452,13035.0
2023-12-18 15:20:00,72.77,72.87,72.76,72.85,20586.0,69.8452,69.9412,69.8356,69.922,20586.0
2023-12-18 15:25:00,72.85,72.9,72.81,72.81,17451.0,69.922,69.97,69.8836,69.8836,17451.0
2023-12-18 15:30:00,72.81,72.85,72.78,72.83,24071.0,69.8836,69.922,69.8548,69.9028,24071.0
2023-12-18 15:35:00,72.83,72.89,72.81,72.86,28644.0,69.9028,69.9604,69.8836,69.9316,28644.0
2023-12-18 15:40:00,72.87,72.96,72.82,72.94,222202.0,69.9412,70.0276,69.8932,70.0084,222202.0
2023-12-18 15:45:00,72.93,72.96,72.8,72.83,37077.0,69.9988,70.0276,69.874,69.9028,37077.0
2023-12-18 15:50:00,72.82,72.89,72.79,72.84,56997.0,69.8932,69.9604,69.8644,69.9124,56997.0
2023-12-18 15:55:00,72.83,72.89,72.8,72.85,215767.0,69.9028,69.9604,69.874,69.922,215767.0
2023-12-19 09:30:00,72.76,72.86,72.73,72.82,35430.0,69.8356,69.9316,69.8068,69.8932,35430.0
2023-12-19 09:35:00,72.88,73.1,72.88,73.07,11011.0,69.9508,70.162,69.9508,70.1332,11011.0
2023-12-19 09:40:00,73.11,73.16,73.05,73.05,9592.0,70.1716,70.2196,70.114,70.114,9592.0
2023-12-19 09:45:00,73.05,73.17,73.0,73.16,6744.0,70.114,70.2292,70.066,70.2196,6744.0
2023-12-19 09:50:00,73.14,73.16,73.07,73.08,3897.0,70.2004,70.2196,70.1332,70.1428,3897.0
2023-12-19 09:55:00,73.05,73.08,72.97,73.07,3833.0,70.114,70.1428,70.0372,70.1332,3833.0
2023-12-19 10:00:00,73.08,73.15,73.0,73.11,13342.0,70.1428,70.21,70.066,70.1716,13342.0
2023-12-19 10:05:00,73.12,73.25,73.1,73.19,13040.0,70.1812,70.3059,70.162,70.2484,13040.0
2023-12-19 10:10:00,73.17,73.2,73.02,73.03,7398.0,70.2292,70.258,70.0852,70.0948,7398.0
2023-12-19 10:15:00,73.02,73.05,72.98,73.02,14282.0,70.0852,70.114,70.0468,70.0852,14282.0
2023-12-19 10:20:00,73.03,73.12,72.99,73.02,8414.0,70.0948,70.1812,70.0564,70.0852,8414.0
2023-12-19 10:25:00,73.02,73.02,72.86,72.86,3825.0,70.0852,70.0852,69.9316,69.9316,3825.0
2023-12-19 10:30:00,72.85,72.89,72.78,72.88,13340.0,69.922,69.9604,69.8548,69.9508,13340.0
2023-12-19 10:35:00,72.88,73.02,72.81,73.02,9609.0,69.9508,70.0852,69.8836,70.0852,9609.0
2023-12-19 10:40:00,73.02,73.13,72.96,72.96,9314.0,70.0852,70.1908,70.0276,70.0276,9314.0
2023-12-19 10:45:00,73.0,73.04,72.98,73.01,6394.0,70.066,70.1044,70.0468,70.0756,6394.0
2023-12-19 10:50:00,73.0,73.0,72.89,72.89,2771.0,70.066,70.066,69.9604,69.9604,2771.0
2023-12-19 10:55:00,72.9,72.95,72.89,72.9,3889.0,69.97,70.018,69.9604,69.97,3889.0
2023-12-19 11:00:00,72.89,72.9,72.84,72.84,6082.0,69.9604,69.97,69.9124,69.9124,6082.0
2023-12-19 11:05:00,72.85,73.02,72.83,73.02,13051.0,69.922,70.0852,69.9028,70.0852,13051.0
2023-12-19 11:10:00,73.03,73.13,73.03,73.13,5314.0,70.0948,70.1908,70.0948,70.1908,5314.0
2023-12-19 11:15:00,73.1,73.13,72.98,73.03,11364.0,70.162,70.1908,70.0468,70.0948,11364.0
2023-12-19 11:20:00,73.02,73.09,72.99,73.02,7500.0,70.0852,70.1524,70.0564,70.0852,7500.0
2023-12-19 11:25:00,73.0,73.05,72.97,73.04,27295.0,70.066,70.114,70.0372,70.1044,27295.0
2023-12-19 11:30:00,73.03,73.03,72.93,72.95,21593.0,70.0948,70.0948,69.9988,70.018,21593.0
2023-12-19 11:35:00,72.95,73.06,72.92,73.06,8898.0,70.018,70.1236,69.9892,70.1236,8898.0
2023-12-19 11:40:00,73.06,73.09,73.02,73.07,10056.0,70.1236,70.1524,70.0852,70.1332,10056.0
2023-12-19 11:45:00,73.08,73.13,73.06,73.11,8256.0,70.1428,70.1908,70.1236,70.1716,8256.0
2023-12-19 11:50:00,73.1,73.11,73.0,73.02,7652.0,70.162,70.1716,70.066,70.0852,7652.0
2023-12-19 11:55:00,73.01,73.11,73.01,73.08,6709.0,70.0756,70.1716,70.0756,70.1428,6709.0
2023-12-19 12:00:00,73.09,73.14,73.04,73.12,7896.0,70.1524,70.2004,70.1044,70.1812,7896.0
2023-12-19 12:05:00,73.11,73.13,73.09,73.12,6240.0,70.1716,70.1908,70.1524,70.1812,6240.0
2023-12-19 12:10:00,73.13,73.14,73.1,73.1,6826.0,70.1908,70.2004,70.162,70.162,6826.0
2023-12-19 12:15:00,73.09,73.09,73.01,73.06,5946.0,70.1524,70.1524,70.0756,70.1236,5946.0
2023-12-19 12:20:00,73.03,73.05,73.01,73.03,7621.0,70.0948,70.114,70.0756,70.0948,7621.0
2023-12-19 12:25:00,73.02,73.03,72.98,73.03,6798.0,70.0852,70.0948,70.0468,70.0948,6798.0
2023-12-19 12:30:00,73.03,73.11,73.03,73.11,4553.0,70.0948,70.1716,70.0948,70.1716,4553.0
2023-12-19 12:35:00,73.12,73.15,73.06,73.08,5738.0,70.1812,70.21,70.1236,70.1428,5738.0
2023-12-19 12:40:00,73.07,73.15,73.06,73.13,7884.0,70.1332,70.21,70.1236,70.1908,7884.0
2023-12-19 12:45:00,73.13,73.13,73.08,73.09,3962.0,70.1908,70.1908,70.1428,70.1524,3962.0
2023-12-19 12:50:00,73.06,73.16,73.04,73.14,8568.0,70.1236,70.2196,70.1044,70.2004,8568.0
2023-12-19 12:55:00,73.14,73.16,73.1,73.12,9108.0,70.2004,70.2196,70.162,70.1812,9108.0
2023-12-19 13:00:00,73.1,73.12,73.04,73.06,10672.0,70.162,70.1812,70.1044,70.1236,10672.0
2023-12-19 13:05:00,73.08,73.13,73.03,73.03,34247.0,70.1428,70.1908,70.0948,70.0948,34247.0
2023-12-19 13:10:00,73.03,73.13,73.02,73.11,8416.0,70.0948,70.1908,70.0852,70.1716,8416.0
2023-12-19 13:15:00,73.09,73.16,73.09,73.15,10201.0,70.1524,70.2196,70.1524,70.21,10201.0
2023-12-19 13:20:00,73.15,73.19,73.13,73.17,8402.0,70.21,70.2484,70.1908,70.2292,8402.0
2023-12-19 13:25:00,73.17,73.21,73.16,73.21,8233.0,70.2292,70.2676,70.2196,70.2676,8233.0
2023-12-19 13:30:00,73.21,73.22,73.18,73.18,7910.0,70.2676,70.2772,70.2388,70.2388,7910.0
2023-12-19 13:35:00,73.19,73.27,73.18,73.26,7663.0,70.2484,70.3251,70.2388,70.3155,7663.0
2023-12-19 13:40:00,73.27,73.37,73.27,73.33,18243.0,70.3251,70.4211,70.3251,70.3827,18243.0
2023-12-19 13:45:00,73.32,73.37,73.31,73.37,6734.0,70.3731,70.4211,70.3635,70.4211,6734.0
2023-12-19 13:50:00,73.36,73.4,73.35,73.38,7791.0,70.4115,70.4499,70.4019,70.4307,7791.0
2023-12-19 13:55:00,73.39,73.41,73.34,73.35,7705.0,70.4403,70.4595,70.3923,70.4019,7705.0
2023-12-19 14:00:00,73.34,73.37,73.26,73.28,10956.0,70.3923,70.4211,70.3155,70.3347,10956.0
2023-12-19 14:05:00,73.29,73.41,73.29,73.36,12183.0,70.3443,70.4595,70.3443,70.4115,12183.0
2023-12-19 14:10:00,73.37,73.39,73.34,73.38,17484.0,70.4211,70.4403,70.3923,70.4307,17484.0
2023-12-19 14:15:00,73.38,73.4,73.31,73.35,16892.0,70.4307,70.4499,70.3635,70.4019,16892.0
2023-12-19 14:20:00,73.35,73.39,73.31,73.38,25141.0,70.4019,70.4403,70.3635,70.4307,25141.0
2023-12-19 14:25:00,73.37,73.37,73.28,73.29,7114.0,70.4211,70.4211,70.3347,70.3443,7114.0
2023-12-19 14:30:00,73.29,73.35,73.25,73.33,18113.0,70.3443,70.4019,70.3059,70.3827,18113.0
2023-12-19 14:35:00,73.33,73.33,73.27,73.29,10504.0,70.3827,70.3827,70.3251,70.3443,10504.0
2023-12-19 14:40:00,73.29,73.3,73.24,73.28,10627.0,70.3443,70.3539,70.2963,70.3347,10627.0
2023-12-19 14:45:00,73.28,73.34,73.26,73.32,60495.0,70.3347,70.3923,70.3155,70.3731,60495.0
2023-12-19 14:50:00,73.33,73.39,73.32,73.37,114408.0,70.3827,70.4403,70.3731,70.4211,114408.0
2023-12-19 14:55:00,73.36,73.42,73.35,73.41,16322.0,70.4115,70.4691,70.4019,70.4595,16322.0
2023-12-19 15:00:00,73.41,73.43,73.38,73.4,11111.0,70.4595,70.4787,70.4307,70.4499,11111.0
2023-12-19 15:05:00,73.4,73.44,73.37,73.37,14328.0,70.4499,70.4883,70.4211,70.4211,14328.0
2023-12-19 15:10:00,73.37,73.37,73.16,73.17,18698.0,70.4211,70.4211,70.2196,70.2292,18698.0
2023-12-19 15:15:00,73.16,73.24,73.13,73.19,23896.0,70.2196,70.2963,70.1908,70.2484,23896.0
2023-12-19 15:20:00,73.18,73.22,73.13,73.19,23928.0,70.2388,70.2772,70.1908,70.2484,23928.0
2023-12-19 15:25:00,73.18,73.18,73.11,73.14,20006.0,70.2388,70.2388,70.1716,70.2004,20006.0
2023-12-19 15:30:00,73.15,73.17,73.12,73.15,21985.0,70.21,70.2292,70.1812,70.21,21985.0
2023-12-19 15:35:00,73.15,73.16,73.1,73.11,20291.0,70.21,70.2196,70.162,70.1716,20291.0
2023-12-19 15:40:00,73.11,73.17,73.1,73.15,36651.0,70.1716,70.2292,70.162,70.21,36651.0
2023-12-19 15:45:00,73.14,73.15,73.05,73.07,38951.0,70.2004,70.21,70.114,70.1332,38951.0
2023-12-19 15:50:00,73.06,73.21,73.0,73.17,78635.0,70.1236,70.2676,70.066,70.2292,78635.0
2023-12-19 15:55:00,73.17,73.32,73.17,73.3,157214.0,70.2292,70.3731,70.2292,70.3539,157214.0
2023-12-20 09:30:00,73.07,73.3,72.87,72.95,33645.0,70.1332,70.3539,69.9412,70.018,33645.0
2023-12-20 09:35:00,72.97,73.1,72.93,72.93,4438.0,70.0372,70.162,69.9988,69.9988,4438.0
2023-12-20 09:40:00,72.95,72.95,72.83,72.87,6839.0,70.018,70.018,69.9028,69.9412,6839.0
2023-12-20 09:45:00,72.86,72.97,72.78,72.96,12134.0,69.9316,70.0372,69.8548,70.0276,12134.0
2023-12-20 09:50:00,72.96,72.98,72.78,72.78,10107.0,70.0276,70.0468,69.8548,69.8548,10107.0
2023-12-20 09:55:00,72.78,72.89,72.74,72.88,8004.0,69.8548,69.9604,69.8164,69.9508,8004.0
2023-12-20 10:00:00,72.89,73.15,72.89,73.04,25092.0,69.9604,70.21,69.9604,70.1044,25092.0
2023-12-20 10:05:00,73.03,73.05,72.93,72.94,10320.0,70.0948,70.114,69.9988,70.0084,10320.0
2023-12-20 10:10:00,72.96,73.12,72.96,73.07,6755.0,70.0276,70.1812,70.0276,70.1332,6755.0
2023-12-20 10:15:00,73.06,73.15,72.99,72.99,6205.0,70.1236,70.21,70.0564,70.0564,6205.0
2023-12-20 10:20:00,73.0,73.11,73.0,73.03,7356.0,70.066,70.1716,70.066,70.0948,7356.0
2023-12-20 10:25:00,73.03,73.04,72.91,72.98,13048.0,70.0948,70.1044,69.9796,70.0468,13048.0
2023-12-20 10:30:00,72.99,73.29,72.98,73.19,18717.0,70.0564,70.3443,70.0468,70.2484,18717.0
2023-12-20 10:35:00,73.21,73.23,73.16,73.16,9172.0,70.2676,70.2868,70.2196,70.2196,9172.0
2023-12-20 10:40:00,73.15,73.17,73.12,73.13,5698.0,70.21,70.2292,70.1812,70.1908,5698.0
2023-12-20 10:45:00,73.12,73.22,73.1,73.17,10560.0,70.1812,70.2772,70.162,70.2292,10560.0
2023-12-20 10:50:00,73.2,73.22,73.18,73.19,5295.0,70.258,70.2772,70.2388,70.2484,5295.0
2023-12-20 10:55:00,73.18,73.24,73.17,73.24,7076.0,70.2388,70.2963,70.2292,70.2963,7076.0
2023-12-20 11:00:00,73.23,73.29,73.22,73.29,4997.0,70.2868,70.3443,70.2772,70.3443,4997.0
2023-12-20 11:05:00,73.29,73.29,73.13,73.18,16739.0,70.3443,70.3443,70.1908,70.2388,16739.0
2023-12-20 11:10:00,73.17,73.27,73.16,73.25,7021.0,70.2292,70.3251,70.2196,70.3059,7021.0
2023-12-20 11:15:00,73.27,73.3,73.24,73.25,9248.0,70.3251,70.3539,70.2963,70.3059,9248.0
2023-12-20 11:20:00,73.25,73.27,73.23,73.25,11421.0,70.3059,70.3251,70.2868,70.3059,11421.0
2023-12-20 11:25:00,73.25,73.31,73.25,73.28,12846.0,70.3059,70.3635,70.3059,70.3347,12846.0
2023-12-20 11:30:00,73.27,73.35,73.27,73.28,10987.0,70.3251,70.4019,70.3251,70.3347,10987.0
2023-12-20 11:35:00,73.27,73.3,73.26,73.28,6126.0,70.3251,70.3539,70.3155,70.3347,6126.0
2023-12-20 11:40:00,73.28,73.35,73.27,73.34,9790.0,70.3347,70.4019,70.3251,70.3923,9790.0
2023-12-20 11:45:00,73.34,73.38,73.32,73.34,9611.0,70.3923,70.4307,70.3731,70.3923,9611.0
2023-12-20 11:50:00,73.33,73.34,73.31,73.32,8491.0,70.3827,70.3923,70.3635,70.3731,8491.0
2023-12-20 11:55:00,73.32,73.35,73.3,73.34,9798.0,70.3731,70.4019,70.3539,70.3923,9798.0
2023-12-20 12:00:00,73.34,73.37,73.3,73.36,10220.0,70.3923,70.4211,70.3539,70.4115,10220.0
2023-12-20 12:05:00,73.37,73.39,73.35,73.39,6791.0,70.4211,70.4403,70.4019,70.4403,6791.0
2023-12-20 12:10:00,73.39,73.41,73.37,73.38,4325.0,70.4403,70.4595,70.4211,70.4307,4325.0
2023-12-20 12:15:00,73.38,73.46,73.38,73.45,9857.0,70.4307,70.5075,70.4307,70.4979,9857.0
2023-12-20 12:20:00,73.46,73.52,73.45,73.45,14900.0,70.5075,70.5651,70.4979,70.4979,14900.0
2023-12-20 12:25:00,73.44,73.48,73.42,73.44,8235.0,70.4883,70.5267,70.4691,70.4883,8235.0
2023-12-20 12:30:00,73.44,73.51,73.42,73.42,4818.0,70.4883,70.5555,70.4691,70.4691,4818.0
2023-12-20 12:35:00,73.43,73.43,73.39,73.39,5203.0,70.4787,70.4787,70.4403,70.4403,5203.0
2023-12-20 12:40:00,73.37,73.46,73.37,73.44,6449.0,70.4211,70.5075,70.4211,70.4883,6449.0
2023-12-20 12:45:00,73.45,73.46,73.42,73.44,6873.0,70.4979,70.5075,70.4691,70.4883,6873.0
2023-12-20 12:50:00,73.43,73.44,73.39,73.4,9665.0,70.4787,70.4883,70.4403,70.4499,9665.0
2023-12-20 12:55:00,73.4,73.45,73.39,73.39,9344.0,70.4499,70.4979,70.4403,70.4403,9344.0
2023-12-20 13:00:00,73.4,73.4,73.33,73.36,5450.0,70.4499,70.4499,70.3827,70.4115,5450.0
2023-12-20 13:05:00,73.35,73.36,73.31,73.31,5305.0,70.4019,70.4115,70.3635,70.3635,5305.0
2023-12-20 13:10:00,73.31,73.32,73.3,73.3,8045.0,70.3635,70.3731,70.3539,70.3539,8045.0
2023-12-20 13:15:00,73.3,73.35,73.29,73.35,9228.0,70.3539,70.4019,70.3443,70.4019,9228.0
2023-12-20 13:20:00,73.36,73.42,73.36,73.42,5385.0,70.4115,70.4691,70.4115,70.4691,5385.0
2023-12-20 13:25:00,73.41,73.43,73.38,73.42,5618.0,70.4595,70.4787,70.4307,70.4691,5618.0
2023-12-20 13:30:00,73.43,73.47,73.4,73.4,9134.0,70.4787,70.5171,70.4499,70.4499,9134.0
2023-12-20 13:35:00,73.42,73.43,73.35,73.36,4053.0,70.4691,70.4787,70.4019,70.4115,4053.0
2023-12-20 13:40:00,73.36,73.37,73.31,73.34,10187.0,70.4115,70.4211,70.3635,70.3923,10187.0
2023-12-20 13:45:00,73.35,73.37,73.33,73.35,7789.0,70.4019,70.4211,70.3827,70.4019,7789.0
2023-12-20 13:50:00,73.35,73.39,73.35,73.39,5709.0,70.4019,70.4403,70.4019,70.4403,5709.0
2023-12-20 13:55:00,73.39,73.4,73.36,73.37,4169.0,70.4403,70.4499,70.4115,70.4211,4169.0
2023-12-20 14:00:00,73.36,73.47,73.35,73.47,15638.0,70.4115,70.5171,70.4019,70.5171,15638.0
2023-12-20 14:05:00,73.47,73.52,73.47,73.52,13411.0,70.5171,70.5651,70.5171,70.5651,13411.0
2023-12-20 14:10:00,73.52,73.54,73.5,73.5,9770.0,70.5651,70.5843,70.5459,70.5459,9770.0
2023-12-20 14:15:00,73.5,73.53,73.47,73.53,11448.0,70.5459,70.5747,70.5171,70.5747,11448.0
2023-12-20 14:20:00,73.54,73.56,73.51,73.51,7097.0,70.5843,70.6035,70.5555,70.5555,7097.0
2023-12-20 14:25:00,73.51,73.54,73.46,73.52,25184.0,70.5555,70.5843,70.5075,70.5651,25184.0
2023-12-20 14:30:00,73.52,73.53,73.41,73.49,23549.0,70.5651,70.5747,70.4595,70.5363,23549.0
2023-12-20 14:35:00,73.5,73.56,73.45,73.46,10928.0,70.5459,70.6035,70.4979,70.5075,10928.0
2023-12-20 14:40:00,73.46,73.52,73.43,73.52,26453.0,70.5075,70.5651,70.4787,70.5651,26453.0
2023-12-20 14:45:00,73.53,73.57,73.42,73.42,10770.0,70.5747,70.6131,70.4691,70.4691,10770.0
2023-12-20 14:50:00,73.43,73.44,73.26,73.37,58887.0,70.4787,70.4883,70.3155,70.4211,58887.0
2023-12-20 14:55:00,73.37,73.39,73.28,73.33,85074.0,70.4211,70.4403,70.3347,70.3827,85074.0
2023-12-20 15:00:00,73.34,73.38,73.3,73.3,113325.0,70.3923,70.4307,70.3539,70.3539,113325.0
2023-12-20 15:05:00,73.31,73.31,73.06,73.09,55817.0,70.3635,70.3635,70.1236,70.1524,55817.0
2023-12-20 15:10:00,73.09,73.16,73.02,73.03,40360.0,70.1524,70.2196,70.0852,70.0948,40360.0
2023-12-20 15:15:00,73.04,73.14,73.04,73.08,27788.0,70.1044,70.2004,70.1044,70.1428,27788.0
2023-12-20 15:20:00,73.07,73.09,73.02,73.02,27608.0,70.1332,70.1524,70.0852,70.0852,27608.0
2023-12-20 15:25:00,73.02,73.04,72.9,72.92,46845.0,70.0852,70.1044,69.97,69.9892,46845.0
2023-12-20 15:30:00,72.92,72.99,72.88,72.99,28856.0,69.9892,70.0564,69.9508,70.0564,28856.0
2023-12-20 15:35:00,72.99,72.99,72.82,72.85,44272.0,70.0564,70.0564,69.8932,69.922,44272.0
2023-12-20 15:40:00,72.86,73.0,72.85,72.94,39813.0,69.9316,70.066,69.922,70.0084,39813.0
2023-12-20 15:45:00,72.95,73.01,72.89,72.97,81676.0,70.018,70.0756,69.9604,70.0372,81676.0
2023-12-20 15:50:00,72.98,73.0,72.74,72.78,62138.0,70.0468,70.066,69.8164,69.8548,62138.0
2023-12-20 15:55:00,72.78,73.28,72.55,73.25,515165.0,69.8548,70.3347,69.6341,70.3059,515165.0
2023-12-21 09:30:00,73.54,73.71,73.52,73.6,43520.0,70.5843,70.7475,70.5651,70.6419,43520.0
2023-12-21 09:35:00,73.59,73.62,73.46,73.58,12781.0,70.6323,70.6611,70.5075,70.6227,12781.0
2023-12-21 09:40:00,73.62,73.67,73.54,73.65,19496.0,70.6611,70.7091,70.5843,70.6899,19496.0
2023-12-21 09:45:00,73.64,73.76,73.61,73.73,16053.0,70.6803,70.7954,70.6515,70.7667,16053.0
2023-12-21 09:50:00,73.72,73.72,73.59,73.6,18471.0,70.7571,70.7571,70.6323,70.6419,18471.0
2023-12-21 09:55:00,73.6,73.65,73.6,73.61,11907.0,70.6419,70.6899,70.6419,70.6515,11907.0
2023-12-21 10:00:00,73.6,73.64,73.54,73.55,30714.0,70.6419,70.6803,70.5843,70.5939,30714.0
2023-12-21 10:05:00,73.54,73.56,73.47,73.56,16523.0,70.5843,70.6035,70.5171,70.6035,16523.0
2023-12-21 10:10:00,73.54,73.55,73.43,73.52,12771.0,70.5843,70.5939,70.4787,70.5651,12771.0
2023-12-21 10:15:00,73.52,73.59,73.49,73.59,10265.0,70.5651,70.6323,70.5363,70.6323,10265.0
2023-12-21 10:20:00,73.59,73.74,73.59,73.71,15906.0,70.6323,70.7763,70.6323,70.7475,15906.0
2023-12-21 10:25:00,73.7,73.7,73.59,73.68,12775.0,70.7379,70.7379,70.6323,70.7187,12775.0
2023-12-21 10:30:00,73.69,73.77,73.69,73.76,20432.0,70.7283,70.805,70.7283,70.7954,20432.0
2023-12-21 10:35:00,73.77,73.81,73.72,73.77,17536.0,70.805,70.8434,70.7571,70.805,17536.0
2023-12-21 10:40:00,73.76,73.85,73.73,73.84,11120.0,70.7954,70.8818,70.7667,70.8722,11120.0
2023-12-21 10:45:00,73.85,73.91,73.83,73.89,27275.0,70.8818,70.9394,70.8626,70.9202,27275.0
2023-12-21 10:50:00,73.89,73.9,73.8,73.84,11616.0,70.9202,70.9298,70.8338,70.8722,11616.0
2023-12-21 10:55:00,73.84,73.84,73.78,73.78,13801.0,70.8722,70.8722,70.8146,70.8146,13801.0
2023-12-21 11:00:00,73.79,73.79,73.71,73.71,12861.0,70.8242,70.8242,70.7475,70.7475,12861.0
2023-12-21 11:05:00,73.7,73.73,73.62,73.68,11579.0,70.7379,70.7667,70.6611,70.7187,11579.0
2023-12-21 11:10:00,73.69,73.71,73.65,73.7,12314.0,70.7283,70.7475,70.6899,70.7379,12314.0
2023-12-21 11:15:00,73.7,73.71,73.63,73.64,15031.0,70.7379,70.7475,70.6707,70.6803,15031.0
2023-12-21 11:20:00,73.64,73.69,73.64,73.67,12510.0,70.6803,70.7283,70.6803,70.7091,12510.0
2023-12-21 11:25:00,73.67,73.73,73.66,73.68,18042.0,70.7091,70.7667,70.6995,70.7187,18042.0
2023-12-21 11:30:00,73.69,73.7,73.65,73.67,15946.0,70.7283,70.7379,70.6899,70.7091,15946.0
2023-12-21 11:35:00,73.67,73.7,73.58,73.61,35780.0,70.7091,70.7379,70.6227,70.6515,35780.0
2023-12-21 11:40:00,73.61,73.63,73.57,73.58,29933.0,70.6515,70.6707,70.6131,70.6227,29933.0
2023-12-21 11:45:00,73.57,73.62,73.5,73.52,35863.0,70.6131,70.6611,70.5459,70.5651,35863.0
2023-12-21 11:50:00,73.52,73.58,73.5,73.55,16481.0,70.5651,70.6227,70.5459,70.5939,16481.0
2023-12-21 11:55:00,73.54,73.57,73.44,73.45,17596.0,70.5843,70.6131,70.4883,70.4979,17596.0
2023-12-21 12:00:00,73.42,73.46,73.35,73.36,29175.0,70.4691,70.5075,70.4019,70.4115,29175.0
2023-12-21 12:05:00,73.36,73.38,73.33,73.35,9575.0,70.4115,70.4307,70.3827,70.4019,9575.0
2023-12-21 12:10:00,73.34,73.42,73.34,73.35,13571.0,70.3923,70.4691,70.3923,70.4019,13571.0
2023-12-21 12:15:00,73.34,73.39,73.3,73.33,25423.0,70.3923,70.4403,70.3539,70.3827,25423.0
2023-12-21 12:20:00,73.33,73.33,73.26,73.32,43674.0,70.3827,70.3827,70.3155,70.3731,43674.0
2023-12-21 12:25:00,73.31,73.37,73.31,73.37,11951.0,70.3635,70.4211,70.3635,70.4211,11951.0
2023-12-21 12:30:00,73.37,73.43,73.33,73.33,10719.0,70.4211,70.4787,70.3827,70.3827,10719.0
2023-12-21 12:35:00,73.33,73.35,73.32,73.34,15231.0,70.3827,70.4019,70.3731,70.3923,15231.0
2023-12-21 12:40:00,73.33,73.41,73.33,73.36,11100.0,70.3827,70.4595,70.3827,70.4115,11100.0
2023-12-21 12:45:00,73.36,73.37,73.34,73.34,17844.0,70.4115,70.4211,70.3923,70.3923,17844.0
2023-12-21 12:50:00,73.34,73.41,73.29,73.3,22018.0,70.3923,70.4595,70.3443,70.3539,22018.0
2023-12-21 12:55:00,73.3,73.32,73.27,73.31,26704.0,70.3539,70.3731,70.3251,70.3635,26704.0
2023-12-21 13:00:00,73.31,73.4,73.31,73.36,12816.0,70.3635,70.4499,70.3635,70.4115,12816.0
2023-12-21 13:05:00,73.36,73.38,73.32,73.36,12798.0,70.4115,70.4307,70.3731,70.4115,12798.0
2023-12-21 13:10:00,73.36,73.38,73.32,73.33,13118.0,70.4115,70.4307,70.3731,70.3827,13118.0
2023-12-21 13:15:00,73.33,73.34,73.27,73.28,23444.0,70.3827,70.3923,70.3251,70.3347,23444.0
2023-12-21 13:20:00,73.29,73.38,73.27,73.36,16032.0,70.3443,70.4307,70.3251,70.4115,16032.0
2023-12-21 13:25:00,73.37,73.37,73.29,73.37,16099.0,70.4211,70.4211,70.3443,70.4211,16099.0
2023-12-21 13:30:00,73.38,73.43,73.36,73.36,10505.0,70.4307,70.4787,70.4115,70.4115,10505.0
2023-12-21 13:35:00,73.37,73.42,73.37,73.41,29145.0,70.4211,70.4691,70.4211,70.4595,29145.0
2023-12-21 13:40:00,73.41,73.44,73.39,73.43,14143.0,70.4595,70.4883,70.4403,70.4787,14143.0
2023-12-21 13:45:00,73.44,73.47,73.41,73.42,16863.0,70.4883,70.5171,70.4595,70.4691,16863.0
2023-12-21 13:50:00,73.42,73.45,73.4,73.43,18310.0,70.4691,70.4979,70.4499,70.4787,18310.0
2023-12-21 13:55:00,73.44,73.46,73.41,73.41,7372.0,70.4883,70.5075,70.4595,70.4595,7372.0
2023-12-21 14:00:00,73.41,73.44,73.4,73.44,11256.0,70.4595,70.4883,70.4499,70.4883,11256.0
2023-12-21 14:05:00,73.44,73.45,73.37,73.38,6303.0,70.4883,70.4979,70.4211,70.4307,6303.0
2023-12-21 14:10:00,73.37,73.41,73.31,73.32,12005.0,70.4211,70.4595,70.3635,70.3731,12005.0
2023-12-21 14:15:00,73.31,73.37,73.3,73.36,24595.0,70.3635,70.4211,70.3539,70.4115,24595.0
2023-12-21 14:20:00,73.36,73.37,73.33,73.35,14584.0,70.4115,70.4211,70.3827,70.4019,14584.0
2023-12-21 14:25:00,73.35,73.43,73.35,73.39,21508.0,70.4019,70.4787,70.4019,70.4403,21508.0
2023-12-21 14:30:00,73.4,73.45,73.39,73.42,17321.0,70.4499,70.4979,70.4403,70.4691,17321.0
2023-12-21 14:35:00,73.42,73.43,73.38,73.41,21475.0,70.4691,70.4787,70.4307,70.4595,21475.0
2023-12-21 14:40:00,73.41,73.44,73.4,73.4,8076.0,70.4595,70.4883,70.4499,70.4499,8076.0
2023-12-21 14:45:00,73.4,73.44,73.39,73.4,12897.0,70.4499,70.4883,70.4403,70.4499,12897.0
2023-12-21 14:50:00,73.41,73.43,73.39,73.41,11846.0,70.4595,70.4787,70.4403,70.4595,11846.0
2023-12-21 14:55:00,73.4,73.41,73.33,73.34,29756.0,70.4499,70.4595,70.3827,70.3923,29756.0
2023-12-21 15:00:00,73.34,73.37,73.19,73.35,41904.0,70.3923,70.4211,70.2484,70.4019,41904.0
2023-12-21 15:05:00,73.34,73.35,73.26,73.27,12571.0,70.3923,70.4019,70.3155,70.3251,12571.0
2023-12-21 15:10:00,73.27,73.33,73.25,73.31,14575.0,70.3251,70.3827,70.3059,70.3635,14575.0
2023-12-21 15:15:00,73.31,73.33,73.29,73.31,13193.0,70.3635,70.3827,70.3443,70.3635,13193.0
2023-12-21 15:20:00,73.31,73.34,73.29,73.3,16431.0,70.3635,70.3923,70.3443,70.3539,16431.0
2023-12-21 15:25:00,73.3,73.42,73.28,73.4,21616.0,70.3539,70.4691,70.3347,70.4499,21616.0
2023-12-21 15:30:00,73.42,73.46,73.4,73.41,17074.0,70.4691,70.5075,70.4499,70.4595,17074.0
2023-12-21 15:35:00,73.42,73.54,73.41,73.51,22555.0,70.4691,70.5843,70.4595,70.5555,22555.0
2023-12-21 15:40:00,73.5,73.52,73.42,73.44,29271.0,70.5459,70.5651,70.4691,70.4883,29271.0
2023-12-21 15:45:00,73.44,73.45,73.4,73.43,28626.0,70.4883,70.4979,70.4499,70.4787,28626.0
2023-12-21 15:50:00,73.43,73.59,73.4,73.5,75323.0,70.4787,70.6323,70.4499,70.5459,75323.0
2023-12-21 15:55:00,73.51,73.66,73.47,73.52,344864.0,70.5555,70.6995,70.5171,70.5651,344864.0
2023-12-22 09:30:00,73.82,73.91,73.61,73.91,19187.0,70.853,70.9394,70.6515,70.9394,19187.0
2023-12-22 09:35:00,73.91,74.08,73.9,74.03,2356.0,70.9394,71.1026,70.9298,71.0546,2356.0
2023-12-22 09:40:00,74.02,74.08,73.93,74.03,6181.0,71.045,71.1026,70.9586,71.0546,6181.0
2023-12-22 09:45:00,74.1,74.25,74.09,74.19,7681.0,71.1218,71.2658,71.1122,71.2082,7681.0
2023-12-22 09:50:00,74.17,74.33,74.17,74.24,11288.0,71.189,71.3425,71.189,71.2562,11288.0
2023-12-22 09:55:00,74.25,74.25,74.11,74.12,8103.0,71.2658,71.2658,71.1314,71.141,8103.0
2023-12-22 10:00:00,74.15,74.15,74.04,74.07,11996.0,71.1698,71.1698,71.0642,71.093,11996.0
2023-12-22 10:05:00,74.08,74.08,73.85,73.87,12943.0,71.1026,71.1026,70.8818,70.901,12943.0
2023-12-22 10:10:00,73.87,73.91,73.73,73.76,13355.0,70.901,70.9394,70.7667,70.7954,13355.0
2023-12-22 10:15:00,73.72,73.93,73.71,73.9,11406.0,70.7571,70.9586,70.7475,70.9298,11406.0
2023-12-22 10:20:00,73.91,73.91,73.78,73.79,8045.0,70.9394,70.9394,70.8146,70.8242,8045.0
2023-12-22 10:25:00,73.79,73.92,73.78,73.92,10599.0,70.8242,70.949,70.8146,70.949,10599.0
2023-12-22 10:30:00,73.9,73.99,73.9,73.97,5217.0,70.9298,71.0162,70.9298,70.997,5217.0
2023-12-22 10:35:00,73.96,73.96,73.86,73.88,10121.0,70.9874,70.9874,70.8914,70.9106,10121.0
2023-12-22 10:40:00,73.86,73.97,73.86,73.96,12553.0,70.8914,70.997,70.8914,70.9874,12553.0
2023-12-22 10:45:00,73.96,73.97,73.93,73.94,90110.0,70.9874,70.997,70.9586,70.9682,90110.0
2023-12-22 10:50:00,73.94,74.0,73.93,73.98,11392.0,70.9682,71.0258,70.9586,71.0066,11392.0
2023-12-22 10:55:00,73.98,73.98,73.74,73.74,52043.0,71.0066,71.0066,70.7763,70.7763,52043.0
2023-12-22 11:00:00,73.73,73.76,73.67,73.72,6110.0,70.7667,70.7954,70.7091,70.7571,6110.0
2023-12-22 11:05:00,73.7,73.75,73.63,73.73,267749.0,70.7379,70.7859,70.6707,70.7667,267749.0
2023-12-22 11:10:00,73.69,73.78,73.69,73.72,7181.0,70.7283,70.8146,70.7283,70.7571,7181.0
2023-12-22 11:15:00,73.73,73.77,73.72,73.73,3845.0,70.7667,70.805,70.7571,70.7667,3845.0
2023-12-22 11:20:00,73.74,73.81,73.73,73.75,7482.0,70.7763,70.8434,70.7667,70.7859,7482.0
2023-12-22 11:25:00,73.78,73.81,73.77,73.79,5241.0,70.8146,70.8434,70.805,70.8242,5241.0
2023-12-22 11:30:00,73.78,73.87,73.78,73.87,3409.0,70.8146,70.901,70.8146,70.901,3409.0
2023-12-22 11:35:00,73.87,73.87,73.83,73.86,3403.0,70.901,70.901,70.8626,70.8914,3403.0
2023-12-22 11:40:00,73.85,73.85,73.79,73.8,3542.0,70.8818,70.8818,70.8242,70.8338,3542.0
2023-12-22 11:45:00,73.76,73.79,73.75,73.77,4455.0,70.7954,70.8242,70.7859,70.805,4455.0
2023-12-22 11:50:00,73.76,73.76,73.71,73.76,2559.0,70.7954,70.7954,70.7475,70.7954,2559.0
2023-12-22 11:55:00,73.77,73.78,73.69,73.71,3373.0,70.805,70.8146,70.7283,70.7475,3373.0
2023-12-22 12:00:00,73.72,73.73,73.64,73.67,6380.0,70.7571,70.7667,70.6803,70.7091,6380.0
2023-12-22 12:05:00,73.68,73.7,73.62,73.62,2416.0,70.7187,70.7379,70.6611,70.6611,2416.0
2023-12-22 12:10:00,73.6,73.6,73.56,73.58,5377.0,70.6419,70.6419,70.6035,70.6227,5377.0
2023-12-22 12:15:00,73.54,73.56,73.52,73.56,8764.0,70.5843,70.6035,70.5651,70.6035,8764.0
2023-12-22 12:20:00,73.56,73.64,73.56,73.6,5580.0,70.6035,70.6803,70.6035,70.6419,5580.0
2023-12-22 12:25:00,73.59,73.61,73.56,73.59,5476.0,70.6323,70.6515,70.6035,70.6323,5476.0
2023-12-22 12:30:00,73.58,73.59,73.56,73.56,3694.0,70.6227,70.6323,70.6035,70.6035,3694.0
2023-12-22 12:35:00,73.57,73.6,73.57,73.59,5488.0,70.6131,70.6419,70.6131,70.6323,5488.0
2023-12-22 12:40:00,73.59,73.65,73.59,73.65,5039.0,70.6323,70.6899,70.6323,70.6899,5039.0
2023-12-22 12:45:00,73.65,73.79,73.65,73.73,70198.0,70.6899,70.8242,70.6899,70.7667,70198.0
2023-12-22 12:50:00,73.72,73.77,73.71,73.75,4247.0,70.7571,70.805,70.7475,70.7859,4247.0
2023-12-22 12:55:00,73.76,73.76,73.73,73.75,5318.0,70.7954,70.7954,70.7667,70.7859,5318.0
2023-12-22 13:00:00,73.75,73.76,73.74,73.76,2791.0,70.7859,70.7954,70.7763,70.7954,2791.0
2023-12-22 13:05:00,73.76,73.8,73.75,73.79,8028.0,70.7954,70.8338,70.7859,70.8242,8028.0
2023-12-22 13:10:00,73.78,73.78,73.72,73.78,8942.0,70.8146,70.8146,70.7571,70.8146,8942.0
2023-12-22 13:15:00,73.77,73.8,73.77,73.79,5256.0,70.805,70.8338,70.805,70.8242,5256.0
2023-12-22 13:20:00,73.79,73.8,73.73,73.73,3564.0,70.8242,70.8338,70.7667,70.7667,3564.0
2023-12-22 13:25:00,73.73,73.76,73.72,73.76,5529.0,70.7667,70.7954,70.7571,70.7954,5529.0
2023-12-22 13:30:00,73.76,73.79,73.74,73.79,4228.0,70.7954,70.8242,70.7763,70.8242,4228.0
2023-12-22 13:35:00,73.78,73.82,73.78,73.79,8071.0,70.8146,70.853,70.8146,70.8242,8071.0
2023-12-22 13:40:00,73.8,73.83,73.79,73.79,3831.0,70.8338,70.8626,70.8242,70.8242,3831.0
2023-12-22 13:45:00,73.79,73.83,73.74,73.81,5679.0,70.8242,70.8626,70.7763,70.8434,5679.0
2023-12-22 13:50:00,73.81,73.83,73.81,73.82,2835.0,70.8434,70.8626,70.8434,70.853,2835.0
2023-12-22 13:55:00,73.82,73.89,73.82,73.85,10376.0,70.853,70.9202,70.853,70.8818,10376.0
2023-12-22 14:00:00,73.85,73.85,73.8,73.81,4572.0,70.8818,70.8818,70.8338,70.8434,4572.0
2023-12-22 14:05:00,73.8,73.8,73.7,73.78,18189.0,70.8338,70.8338,70.7379,70.8146,18189.0
2023-12-22 14:10:00,73.78,73.8,73.77,73.78,8842.0,70.8146,70.8338,70.805,70.8146,8842.0
2023-12-22 14:15:00,73.78,73.78,73.7,73.75,34874.0,70.8146,70.8146,70.7379,70.7859,34874.0
2023-12-22 14:20:00,73.74,73.78,73.63,73.64,7836.0,70.7763,70.8146,70.6707,70.6803,7836.0
2023-12-22 14:25:00,73.63,73.66,73.58,73.58,4512.0,70.6707,70.6995,70.6227,70.6227,4512.0
2023-12-22 14:30:00,73.58,73.6,73.54,73.6,17616.0,70.6227,70.6419,70.5843,70.6419,17616.0
2023-12-22 14:35:00,73.56,73.68,73.55,73.68,9365.0,70.6035,70.7187,70.5939,70.7187,9365.0
2023-12-22 14:40:00,73.67,73.73,73.66,73.73,12482.0,70.7091,70.7667,70.6995,70.7667,12482.0
2023-12-22 14:45:00,73.74,73.77,73.7,73.71,8981.0,70.7763,70.805,70.7379,70.7475,8981.0
2023-12-22 14:50:00,73.72,73.76,73.71,73.73,7273.0,70.7571,70.7954,70.7475,70.7667,7273.0
2023-12-22 14:55:00,73.73,73.74,73.68,73.69,8171.0,70.7667,70.7763,70.7187,70.7283,8171.0
2023-12-22 15:00:00,73.7,73.76,73.67,73.76,11708.0,70.7379,70.7954,70.7091,70.7954,11708.0
2023-12-22 15:05:00,73.75,73.76,73.67,73.67,12157.0,70.7859,70.7954,70.7091,70.7091,12157.0
2023-12-22 15:10:00,73.67,73.69,73.64,73.67,10296.0,70.7091,70.7283,70.6803,70.7091,10296.0
2023-12-22 15:15:00,73.65,73.7,73.64,73.69,8835.0,70.6899,70.7379,70.6803,70.7283,8835.0
2023-12-22 15:20:00,73.69,73.69,73.61,73.65,14277.0,70.7283,70.7283,70.6515,70.6899,14277.0
2023-12-22 15:25:00,73.65,73.7,73.64,73.69,17310.0,70.6899,70.7379,70.6803,70.7283,17310.0
2023-12-22 15:30:00,73.69,73.72,73.66,73.68,17189.0,70.7283,70.7571,70.6995,70.7187,17189.0
2023-12-22 15:35:00,73.68,73.71,73.66,73.7,24877.0,70.7187,70.7475,70.6995,70.7379,24877.0
2023-12-22 15:40:00,73.69,73.69,73.63,73.64,16112.0,70.7283,70.7283,70.6707,70.6803,16112.0
2023-12-22 15:45:00,73.64,73.66,73.59,73.63,25726.0,70.6803,70.6995,70.6323,70.6707,25726.0
2023-12-22 15:50:00,73.63,73.65,73.51,73.53,106404.0,70.6707,70.6899,70.5555,70.5747,106404.0
2023-12-22 15:55:00,73.52,73.59,73.49,73.53,366503.0,70.5651,70.6323,70.5363,70.5747,366503.0
2023-12-26 09:30:00,73.36,73.41,73.32,73.4,12455.0,70.4115,70.4595,70.3731,70.4499,12455.0
2023-12-26 09:35:00,73.41,73.49,73.28,73.49,2057.0,70.4595,70.5363,70.3347,70.5363,2057.0
2023-12-26 09:40:00,73.47,73.5,73.34,73.34,4056.0,70.5171,70.5459,70.3923,70.3923,4056.0
2023-12-26 09:45:00,73.35,73.44,73.35,73.35,4053.0,70.4019,70.4883,70.4019,70.4019,4053.0
2023-12-26 09:50:00,73.34,73.36,73.29,73.34,2132.0,70.3923,70.4115,70.3443,70.3923,2132.0
2023-12-26 09:55:00,73.36,73.39,73.36,73.38,9502.0,70.4115,70.4403,70.4115,70.4307,9502.0
2023-12-26 10:00:00,73.39,73.4,73.3,73.33,7423.0,70.4403,70.4499,70.3539,70.3827,7423.0
2023-12-26 10:05:00,73.33,73.34,73.28,73.31,9566.0,70.3827,70.3923,70.3347,70.3635,9566.0
2023-12-26 10:10:00,73.33,73.45,73.33,73.41,4064.0,70.3827,70.4979,70.3827,70.4595,4064.0
2023-12-26 10:15:00,73.44,73.5,73.42,73.43,3568.0,70.4883,70.5459,70.4691,70.4787,3568.0
2023-12-26 10:20:00,73.42,73.43,73.31,73.34,5306.0,70.4691,70.4787,70.3635,70.3923,5306.0
2023-12-26 10:25:00,73.34,73.41,73.33,73.41,7485.0,70.3923,70.4595,70.3827,70.4595,7485.0
2023-12-26 10:30:00,73.4,73.47,73.35,73.4,14648.0,70.4499,70.5171,70.4019,70.4499,14648.0
2023-12-26 10:35:00,73.38,73.41,73.36,73.4,4931.0,70.4307,70.4595,70.4115,70.4499,4931.0
2023-12-26 10:40:00,73.4,73.41,73.32,73.32,7613.0,70.4499,70.4595,70.3731,70.3731,7613.0
2023-12-26 10:45:00,73.33,73.35,73.29,73.31,10924.0,70.3827,70.4019,70.3443,70.3635,10924.0
2023-12-26 10:50:00,73.32,73.39,73.32,73.38,15599.0,70.3731,70.4403,70.3731,70.4307,15599.0
2023-12-26 10:55:00,73.38,73.42,73.36,73.41,8937.0,70.4307,70.4691,70.4115,70.4595,8937.0
2023-12-26 11:00:00,73.41,73.43,73.35,73.36,6118.0,70.4595,70.4787,70.4019,70.4115,6118.0
2023-12-26 11:05:00,73.36,73.39,73.3,73.34,7234.0,70.4115,70.4403,70.3539,70.3923,7234.0
2023-12-26 11:10:00,73.36,73.4,73.36,73.39,6865.0,70.4115,70.4499,70.4115,70.4403,6865.0
2023-12-26 11:15:00,73.39,73.4,73.32,73.32,3038.0,70.4403,70.4499,70.3731,70.3731,3038.0
2023-12-26 11:20:00,73.32,73.36,73.32,73.36,9591.0,70.3731,70.4115,70.3731,70.4115,9591.0
2023-12-26 11:25:00,73.34,73.4,73.34,73.36,4353.0,70.3923,70.4499,70.3923,70.4115,4353.0
2023-12-26 11:30:00,73.36,73.36,73.3,73.3,4272.0,70.4115,70.4115,70.3539,70.3539,4272.0
2023-12-26 11:35:00,73.3,73.34,73.3,73.33,4614.0,70.3539,70.3923,70.3539,70.3827,4614.0
2023-12-26 11:40:00,73.34,73.36,73.33,73.36,3092.0,70.3923,70.4115,70.3827,70.4115,3092.0
2023-12-26 11:45:00,73.38,73.42,73.37,73.38,5097.0,70.4307,70.4691,70.4211,70.4307,5097.0
2023-12-26 11:50:00,73.37,73.4,73.36,73.39,5175.0,70.4211,70.4499,70.4115,70.4403,5175.0
2023-12-26 11:55:00,73.37,73.38,73.33,73.35,8874.0,70.4211,70.4307,70.3827,70.4019,8874.0
2023-12-26 12:00:00,73.36,73.37,73.34,73.34,2888.0,70.4115,70.4211,70.3923,70.3923,2888.0
2023-12-26 12:05:00,73.33,73.33,73.29,73.3,4925.0,70.3827,70.3827,70.3443,70.3539,4925.0
2023-12-26 12:10:00,73.29,73.31,73.26,73.31,13351.0,70.3443,70.3635,70.3155,70.3635,13351.0
2023-12-26 12:15:00,73.32,73.32,73.29,73.29,3008.0,70.3731,70.3731,70.3443,70.3443,3008.0
2023-12-26 12:20:00,73.3,73.32,73.27,73.32,6922.0,70.3539,70.3731,70.3251,70.3731,6922.0
2023-12-26 12:25:00,73.31,73.33,73.29,73.29,10290.0,70.3635,70.3827,70.3443,70.3443,10290.0
2023-12-26 12:30:00,73.3,73.3,73.25,73.28,2835.0,70.3539,70.3539,70.3059,70.3347,2835.0
2023-12-26 12:35:00,73.28,73.29,73.26,73.28,4722.0,70.3347,70.3443,70.3155,70.3347,4722.0
2023-12-26 12:40:00,73.28,73.31,73.27,73.3,6859.0,70.3347,70.3635,70.3251,70.3539,6859.0
2023-12-26 12:45:00,73.31,73.32,73.27,73.3,6966.0,70.3635,70.3731,70.3251,70.3539,6966.0
2023-12-26 12:50:00,73.3,73.33,73.3,73.33,3983.0,70.3539,70.3827,70.3539,70.3827,3983.0
2023-12-26 12:55:00,73.33,73.33,73.26,73.26,5560.0,70.3827,70.3827,70.3155,70.3155,5560.0
2023-12-26 13:00:00,73.27,73.32,73.25,73.3,8437.0,70.3251,70.3731,70.3059,70.3539,8437.0
2023-12-26 13:05:00,73.3,73.32,73.29,73.31,5064.0,70.3539,70.3731,70.3443,70.3635,5064.0
2023-12-26 13:10:00,73.32,73.36,73.32,73.36,4997.0,70.3731,70.4115,70.3731,70.4115,4997.0
2023-12-26 13:15:00,73.36,73.36,73.34,73.34,3438.0,70.4115,70.4115,70.3923,70.3923,3438.0
2023-12-26 13:20:00,73.34,73.4,73.33,73.4,8075.0,70.3923,70.4499,70.3827,70.4499,8075.0
2023-12-26 13:25:00,73.4,73.4,73.31,73.31,17245.0,70.4499,70.4499,70.3635,70.3635,17245.0
2023-12-26 13:30:00,73.31,73.37,73.31,73.37,8609.0,70.3635,70.4211,70.3635,70.4211,8609.0
2023-12-26 13:35:00,73.37,73.4,73.36,73.38,3913.0,70.4211,70.4499,70.4115,70.4307,3913.0
2023-12-26 13:40:00,73.37,73.41,73.37,73.4,8083.0,70.4211,70.4595,70.4211,70.4499,8083.0
2023-12-26 13:45:00,73.4,73.44,73.4,73.44,3156.0,70.4499,70.4883,70.4499,70.4883,3156.0
2023-12-26 13:50:00,73.43,73.43,73.39,73.4,5728.0,70.4787,70.4787,70.4403,70.4499,5728.0
2023-12-26 13:55:00,73.42,73.47,73.42,73.44,4644.0,70.4691,70.5171,70.4691,70.4883,4644.0
2023-12-26 14:00:00,73.43,73.44,73.41,73.42,3124.0,70.4787,70.4883,70.4595,70.4691,3124.0
2023-12-26 14:05:00,73.42,73.44,73.4,73.42,7217.0,70.4691,70.4883,70.4499,70.4691,7217.0
2023-12-26 14:10:00,73.42,73.47,73.42,73.45,9061.0,70.4691,70.5171,70.4691,70.4979,9061.0
2023-12-26 14:15:00,73.45,73.46,73.39,73.4,5990.0,70.4979,70.5075,70.4403,70.4499,5990.0
2023-12-26 14:20:00,73.38,73.39,73.29,73.33,32378.0,70.4307,70.4403,70.3443,70.3827,32378.0
2023-12-26 14:25:00,73.34,73.4,73.33,73.4,2612.0,70.3923,70.4499,70.3827,70.4499,2612.0
2023-12-26 14:30:00,73.4,73.44,73.39,73.41,8553.0,70.4499,70.4883,70.4403,70.4595,8553.0
2023-12-26 14:35:00,73.41,73.46,73.4,73.45,6413.0,70.4595,70.5075,70.4499,70.4979,6413.0
2023-12-26 14:40:00,73.46,73.46,73.4,73.41,10930.0,70.5075,70.5075,70.4499,70.4595,10930.0
2023-12-26 14:45:00,73.42,73.46,73.41,73.45,4210.0,70.4691,70.5075,70.4595,70.4979,4210.0
2023-12-26 14:50:00,73.45,73.47,73.44,73.47,4806.0,70.4979,70.5171,70.4883,70.5171,4806.0
2023-12-26 14:55:00,73.47,73.53,73.46,73.51,8591.0,70.5171,70.5747,70.5075,70.5555,8591.0
2023-12-26 15:00:00,73.51,73.53,73.47,73.53,4712.0,70.5555,70.5747,70.5171,70.5747,4712.0
2023-12-26 15:05:00,73.53,73.54,73.46,73.46,5428.0,70.5747,70.5843,70.5075,70.5075,5428.0
2023-12-26 15:10:00,73.47,73.52,73.47,73.49,5609.0,70.5171,70.5651,70.5171,70.5363,5609.0
2023-12-26 15:15:00,73.48,73.51,73.48,73.49,8111.0,70.5267,70.5555,70.5267,70.5363,8111.0
2023-12-26 15:20:00,73.49,73.57,73.49,73.54,6851.0,70.5363,70.6131,70.5363,70.5843,6851.0
2023-12-26 15:25:00,73.55,73.62,73.53,73.55,7359.0,70.5939,70.6611,70.5747,70.5939,7359.0
2023-12-26 15:30:00,73.54,73.56,73.51,73.56,8476.0,70.5843,70.6035,70.5555,70.6035,8476.0
2023-12-26 15:35:00,73.56,73.57,73.5,73.5,7006.0,70.6035,70.6131,70.5459,70.5459,7006.0
2023-12-26 15:40:00,73.5,73.51,73.47,73.48,9111.0,70.5459,70.5555,70.5171,70.5267,9111.0
2023-12-26 15:45:00,73.48,73.49,73.42,73.42,19761.0,70.5267,70.5363,70.4691,70.4691,19761.0
2023-12-26 15:50:00,73.42,73.43,73.34,73.42,34855.0,70.4691,70.4787,70.3923,70.4691,34855.0
2023-12-26 15:55:00,73.42,73.42,73.32,73.32,115121.0,70.4691,70.4691,70.3731,70.3731,115121.0
2023-12-27 09:30:00,73.1,73.31,73.03,73.09,29315.0,70.162,70.3635,70.0948,70.1524,29315.0
2023-12-27 09:35:00,73.07,73.23,73.03,73.19,17823.0,70.1332,70.2868,70.0948,70.2484,17823.0
2023-12-27 09:40:00,73.21,73.21,73.11,73.16,13824.0,70.2676,70.2676,70.1716,70.2196,13824.0
2023-12-27 09:45:00,73.15,73.15,72.98,73.02,21057.0,70.21,70.21,70.0468,70.0852,21057.0
2023-12-27 09:50:00,73.03,73.03,72.88,72.91,41146.0,70.0948,70.0948,69.9508,69.9796,41146.0
2023-12-27 09:55:00,72.91,72.97,72.8,72.81,41897.0,69.9796,70.0372,69.874,69.8836,41897.0
2023-12-27 10:00:00,72.82,72.99,72.77,72.98,25177.0,69.8932,70.0564,69.8452,70.0468,25177.0
2023-12-27 10:05:00,72.98,73.08,72.94,73.08,14027.0,70.0468,70.1428,70.0084,70.1428,14027.0
2023-12-27 10:10:00,73.07,73.11,73.04,73.08,14851.0,70.1332,70.1716,70.1044,70.1428,14851.0
2023-12-27 10:15:00,73.08,73.12,73.01,73.01,9734.0,70.1428,70.1812,70.0756,70.0756,9734.0
2023-12-27 10:20:00,73.02,73.11,73.0,73.06,14345.0,70.0852,70.1716,70.066,70.1236,14345.0
2023-12-27 10:25:00,73.06,73.21,73.06,73.19,20908.0,70.1236,70.2676,70.1236,70.2484,20908.0
2023-12-27 10:30:00,73.2,73.28,73.19,73.23,12630.0,70.258,70.3347,70.2484,70.2868,12630.0
2023-12-27 10:35:00,73.23,73.24,73.12,73.12,9411.0,70.2868,70.2963,70.1812,70.1812,9411.0
2023-12-27 10:40:00,73.14,73.14,73.06,73.11,21039.0,70.2004,70.2004,70.1236,70.1716,21039.0
2023-12-27 10:45:00,73.11,73.13,73.09,73.12,14412.0,70.1716,70.1908,70.1524,70.1812,14412.0
2023-12-27 10:50:00,73.11,73.12,73.05,73.09,9056.0,70.1716,70.1812,70.114,70.1524,9056.0
2023-12-27 10:55:00,73.09,73.09,73.01,73.02,13498.0,70.1524,70.1524,70.0756,70.0852,13498.0
2023-12-27 11:00:00,73.02,73.06,72.99,73.04,12250.0,70.0852,70.1236,70.0564,70.1044,12250.0
2023-12-27 11:05:00,73.05,73.07,73.03,73.05,9779.0,70.114,70.1332,70.0948,70.114,9779.0
2023-12-27 11:10:00,73.05,73.1,73.03,73.07,12176.0,70.114,70.162,70.0948,70.1332,12176.0
2023-12-27 11:15:00,73.07,73.08,73.04,73.07,8234.0,70.1332,70.1428,70.1044,70.1332,8234.0
2023-12-27 11:20:00,73.06,73.07,72.99,73.02,10368.0,70.1236,70.1332,70.0564,70.0852,10368.0
2023-12-27 11:25:00,73.02,73.02,72.96,72.99,5713.0,70.0852,70.0852,70.0276,70.0564,5713.0
2023-12-27 11:30:00,73.0,73.01,72.97,72.99,8046.0,70.066,70.0756,70.0372,70.0564,8046.0
2023-12-27 11:35:00,72.99,73.05,72.98,72.99,9386.0,70.0564,70.114,70.0468,70.0564,9386.0
2023-12-27 11:40:00,73.0,73.02,72.98,72.98,7828.0,70.066,70.0852,70.0468,70.0468,7828.0
2023-12-27 11:45:00,72.98,73.01,72.96,72.98,6869.0,70.0468,70.0756,70.0276,70.0468,6869.0
2023-12-27 11:50:00,72.99,73.06,72.98,73.02,7513.0,70.0564,70.1236,70.0468,70.0852,7513.0
2023-12-27 11:55:00,73.02,73.07,72.99,73.05,9049.0,70.0852,70.1332,70.0564,70.114,9049.0
2023-12-27 12:00:00,73.04,73.11,73.04,73.09,4625.0,70.1044,70.1716,70.1044,70.1524,4625.0
2023-12-27 12:05:00,73.09,73.09,73.03,73.08,6819.0,70.1524,70.1524,70.0948,70.1428,6819.0
2023-12-27 12:10:00,73.07,73.08,73.05,73.07,7286.0,70.1332,70.1428,70.114,70.1332,7286.0
2023-12-27 12:15:00,73.07,73.09,73.06,73.06,7369.0,70.1332,70.1524,70.1236,70.1236,7369.0
2023-12-27 12:20:00,73.07,73.09,73.05,73.06,3990.0,70.1332,70.1524,70.114,70.1236,3990.0
2023-12-27 12:25:00,73.05,73.06,73.02,73.06,5333.0,70.114,70.1236,70.0852,70.1236,5333.0
2023-12-27 12:30:00,73.04,73.06,73.03,73.03,4565.0,70.1044,70.1236,70.0948,70.0948,4565.0
2023-12-27 12:35:00,73.02,73.02,72.98,72.98,8579.0,70.0852,70.0852,70.0468,70.0468,8579.0
2023-12-27 12:40:00,72.97,72.97,72.91,72.93,4908.0,70.0372,70.0372,69.9796,69.9988,4908.0
2023-12-27 12:45:00,72.93,72.97,72.91,72.95,7577.0,69.9988,70.0372,69.9796,70.018,7577.0
2023-12-27 12:50:00,72.95,72.95,72.91,72.92,4989.0,70.018,70.018,69.9796,69.9892,4989.0
2023-12-27 12:55:00,72.92,72.94,72.9,72.94,7123.0,69.9892,70.0084,69.97,70.0084,7123.0
2023-12-27 13:00:00,72.92,72.97,72.91,72.96,14984.0,69.9892,70.0372,69.9796,70.0276,14984.0
2023-12-27 13:05:00,72.96,73.05,72.96,73.04,13683.0,70.0276,70.114,70.0276,70.1044,13683.0
2023-12-27 13:10:00,73.04,73.1,73.03,73.03,8251.0,70.1044,70.162,70.0948,70.0948,8251.0
2023-12-27 13:15:00,73.03,73.06,73.01,73.02,11983.0,70.0948,70.1236,70.0756,70.0852,11983.0
2023-12-27 13:20:00,73.02,73.02,72.97,72.98,5350.0,70.0852,70.0852,70.0372,70.0468,5350.0
2023-12-27 13:25:00,72.97,73.02,72.94,73.0,23181.0,70.0372,70.0852,70.0084,70.066,23181.0
2023-12-27 13:30:00,73.01,73.04,73.0,73.03,8856.0,70.0756,70.1044,70.066,70.0948,8856.0
2023-12-27 13:35:00,73.03,73.04,73.0,73.01,19996.0,70.0948,70.1044,70.066,70.0756,19996.0
2023-12-27 13:40:00,73.02,73.04,73.0,73.04,11753.0,70.0852,70.1044,70.066,70.1044,11753.0
2023-12-27 13:45:00,73.03,73.04,73.0,73.02,6476.0,70.0948,70.1044,70.066,70.0852,6476.0
2023-12-27 13:50:00,73.02,73.03,72.99,73.01,41785.0,70.0852,70.0948,70.0564,70.0756,41785.0
2023-12-27 13:55:00,73.02,73.02,72.96,72.98,14301.0,70.0852,70.0852,70.0276,70.0468,14301.0
2023-12-27 14:00:00,72.97,72.97,72.87,72.89,11244.0,70.0372,70.0372,69.9412,69.9604,11244.0
2023-12-27 14:05:00,72.87,72.94,72.87,72.91,9641.0,69.9412,70.0084,69.9412,69.9796,9641.0
2023-12-27 14:10:00,72.9,72.92,72.85,72.89,9801.0,69.97,69.9892,69.922,69.9604,9801.0
2023-12-27 14:15:00,72.9,72.92,72.88,72.92,7319.0,69.97,69.9892,69.9508,69.9892,7319.0
2023-12-27 14:20:00,72.92,72.93,72.89,72.91,9881.0,69.9892,69.9988,69.9604,69.9796,9881.0
2023-12-27 14:25:00,72.91,72.93,72.88,72.91,13651.0,69.9796,69.9988,69.9508,69.9796,13651.0
2023-12-27 14:30:00,72.92,72.92,72.84,72.84,10939.0,69.9892,69.9892,69.9124,69.9124,10939.0
2023-12-27 14:35:00,72.83,72.86,72.81,72.82,10999.0,69.9028,69.9316,69.8836,69.8932,10999.0
2023-12-27 14:40:00,72.81,72.81,72.75,72.78,14220.0,69.8836,69.8836,69.826,69.8548,14220.0
2023-12-27 14:45:00,72.78,72.81,72.77,72.78,7484.0,69.8548,69.8836,69.8452,69.8548,7484.0
2023-12-27 14:50:00,72.78,72.82,72.77,72.82,9090.0,69.8548,69.8932,69.8452,69.8932,9090.0
2023-12-27 14:55:00,72.82,72.87,72.8,72.85,10016.0,69.8932,69.9412,69.874,69.922,10016.0
2023-12-27 15:00:00,72.85,72.88,72.82,72.86,9435.0,69.922,69.9508,69.8932,69.9316,9435.0
2023-12-27 15:05:00,72.87,72.92,72.87,72.91,10621.0,69.9412,69.9892,69.9412,69.9796,10621.0
2023-12-27 15:10:00,72.92,72.97,72.91,72.96,6843.0,69.9892,70.0372,69.9796,70.0276,6843.0
2023-12-27 15:15:00,72.95,72.98,72.94,72.97,12608.0,70.018,70.0468,70.0084,70.0372,12608.0
2023-12-27 15:20:00,72.95,72.96,72.92,72.94,8693.0,70.018,70.0276,69.9892,70.0084,8693.0
2023-12-27 15:25:00,72.93,72.95,72.88,72.95,8383.0,69.9988,70.018,69.9508,70.018,8383.0
2023-12-27 15:30:00,72.95,72.98,72.92,72.96,19027.0,70.018,70.0468,69.9892,70.0276,19027.0
2023-12-27 15:35:00,72.97,72.98,72.94,72.97,12571.0,70.0372,70.0468,70.0084,70.0372,12571.0
2023-12-27 15:40:00,72.96,72.99,72.92,72.93,21808.0,70.0276,70.0564,69.9892,69.9988,21808.0
2023-12-27 15:45:00,72.93,72.93,72.86,72.91,21714.0,69.9988,69.9988,69.9316,69.9796,21714.0
2023-12-27 15:50:00,72.89,72.93,72.84,72.93,37276.0,69.9604,69.9988,69.9124,69.9988,37276.0
2023-12-27 15:55:00,72.93,73.04,72.92,73.02,141345.0,69.9988,70.1044,69.9892,70.0852,141345.0
2023-12-28 09:30:00,73.05,73.24,72.94,73.14,25408.0,70.114,70.2963,70.0084,70.2004,25408.0
2023-12-28 09:35:00,73.14,73.18,73.11,73.14,15645.0,70.2004,70.2388,70.1716,70.2004,15645.0
2023-12-28 09:40:00,73.17,73.17,72.97,72.98,8873.0,70.2292,70.2292,70.0372,70.0468,8873.0
2023-12-28 09:45:00,72.98,73.03,72.91,72.96,19704.0,70.0468,70.0948,69.9796,70.0276,19704.0
2023-12-28 09:50:00,72.97,73.06,72.97,73.05,13871.0,70.0372,70.1236,70.0372,70.114,13871.0
2023-12-28 09:55:00,73.06,73.18,73.05,73.17,19131.0,70.1236,70.2388,70.114,70.2292,19131.0
2023-12-28 10:00:00,73.17,73.33,73.17,73.29,5751.0,70.2292,70.3827,70.2292,70.3443,5751.0
2023-12-28 10:05:00,73.29,73.36,73.11,73.13,18805.0,70.3443,70.4115,70.1716,70.1908,18805.0
2023-12-28 10:10:00,73.13,73.17,73.12,73.16,13153.0,70.1908,70.2292,70.1812,70.2196,13153.0
2023-12-28 10:15:00,73.15,73.21,73.13,73.19,20410.0,70.21,70.2676,70.1908,70.2484,20410.0
2023-12-28 10:20:00,73.19,73.19,73.13,73.16,6403.0,70.2484,70.2484,70.1908,70.2196,6403.0
2023-12-28 10:25:00,73.18,73.26,73.18,73.26,7000.0,70.2388,70.3155,70.2388,70.3155,7000.0
2023-12-28 10:30:00,73.25,73.25,73.18,73.22,8342.0,70.3059,70.3059,70.2388,70.2772,8342.0
2023-12-28 10:35:00,73.21,73.23,73.16,73.17,9205.0,70.2676,70.2868,70.2196,70.2292,9205.0
2023-12-28 10:40:00,73.17,73.22,73.16,73.16,8069.0,70.2292,70.2772,70.2196,70.2196,8069.0
2023-12-28 10:45:00,73.16,73.18,73.14,73.17,7928.0,70.2196,70.2388,70.2004,70.2292,7928.0
2023-12-28 10:50:00,73.16,73.2,73.15,73.16,7551.0,70.2196,70.258,70.21,70.2196,7551.0
2023-12-28 10:55:00,73.15,73.15,73.05,73.13,8032.0,70.21,70.21,70.114,70.1908,8032.0
2023-12-28 11:00:00,73.14,73.2,73.13,73.18,5947.0,70.2004,70.258,70.1908,70.2388,5947.0
2023-12-28 11:05:00,73.18,73.18,73.09,73.16,12523.0,70.2388,70.2388,70.1524,70.2196,12523.0
2023-12-28 11:10:00,73.15,73.17,73.12,73.15,5209.0,70.21,70.2292,70.1812,70.21,5209.0
2023-12-28 11:15:00,73.15,73.15,73.08,73.08,5141.0,70.21,70.21,70.1428,70.1428,5141.0
2023-12-28 11:20:00,73.08,73.12,73.06,73.06,9201.0,70.1428,70.1812,70.1236,70.1236,9201.0
2023-12-28 11:25:00,73.06,73.11,73.05,73.07,7792.0,70.1236,70.1716,70.114,70.1332,7792.0
2023-12-28 11:30:00,73.09,73.12,73.06,73.1,9236.0,70.1524,70.1812,70.1236,70.162,9236.0
2023-12-28 11:35:00,73.1,73.19,73.1,73.19,9536.0,70.162,70.2484,70.162,70.2484,9536.0
2023-12-28 11:40:00,73.2,73.22,73.16,73.19,8324.0,70.258,70.2772,70.2196,70.2484,8324.0
2023-12-28 11:45:00,73.18,73.18,73.13,73.14,6488.0,70.2388,70.2388,70.1908,70.2004,6488.0
2023-12-28 11:50:00,73.13,73.16,73.13,73.16,5180.0,70.1908,70.2196,70.1908,70.2196,5180.0
2023-12-28 11:55:00,73.16,73.18,73.11,73.12,5942.0,70.2196,70.2388,70.1716,70.1812,5942.0
2023-12-28 12:00:00,73.11,73.16,73.09,73.14,5075.0,70.1716,70.2196,70.1524,70.2004,5075.0
2023-12-28 12:05:00,73.14,73.18,73.14,73.16,7073.0,70.2004,70.2388,70.2004,70.2196,7073.0
2023-12-28 12:10:00,73.15,73.16,73.1,73.11,7083.0,70.21,70.2196,70.162,70.1716,7083.0
2023-12-28 12:15:00,73.11,73.13,73.06,73.08,11276.0,70.1716,70.1908,70.1236,70.1428,11276.0
2023-12-28 12:20:00,73.07,73.14,73.06,73.13,5526.0,70.1332,70.2004,70.1236,70.1908,5526.0
2023-12-28 12:25:00,73.14,73.14,73.11,73.11,6657.0,70.2004,70.2004,70.1716,70.1716,6657.0
2023-12-28 12:30:00,73.11,73.14,73.1,73.12,11962.0,70.1716,70.2004,70.162,70.1812,11962.0
2023-12-28 12:35:00,73.12,73.12,73.08,73.09,3503.0,70.1812,70.1812,70.1428,70.1524,3503.0
2023-12-28 12:40:00,73.09,73.1,73.07,73.1,4097.0,70.1524,70.162,70.1332,70.162,4097.0
2023-12-28 12:45:00,73.1,73.12,73.06,73.07,4853.0,70.162,70.1812,70.1236,70.1332,4853.0
2023-12-28 12:50:00,73.08,73.11,73.07,73.09,5722.0,70.1428,70.1716,70.1332,70.1524,5722.0
2023-12-28 12:55:00,73.1,73.12,73.07,73.08,8614.0,70.162,70.1812,70.1332,70.1428,8614.0
2023-12-28 13:00:00,73.08,73.09,73.03,73.05,9746.0,70.1428,70.1524,70.0948,70.114,9746.0
2023-12-28 13:05:00,73.05,73.1,73.03,73.09,13024.0,70.114,70.162,70.0948,70.1524,13024.0
2023-12-28 13:10:00,73.1,73.13,73.09,73.11,7932.0,70.162,70.1908,70.1524,70.1716,7932.0
2023-12-28 13:15:00,73.1,73.13,73.1,73.13,9769.0,70.162,70.1908,70.162,70.1908,9769.0
2023-12-28 13:20:00,73.12,73.13,73.11,73.13,9306.0,70.1812,70.1908,70.1716,70.1908,9306.0
2023-12-28 13:25:00,73.12,73.14,73.06,73.07,10172.0,70.1812,70.2004,70.1236,70.1332,10172.0
2023-12-28 13:30:00,73.08,73.12,73.08,73.09,11768.0,70.1428,70.1812,70.1428,70.1524,11768.0
2023-12-28 13:35:00,73.09,73.13,73.08,73.1,13030.0,70.1524,70.1908,70.1428,70.162,13030.0
2023-12-28 13:40:00,73.09,73.11,73.07,73.1,10155.0,70.1524,70.1716,70.1332,70.162,10155.0
2023-12-28 13:45:00,73.09,73.11,73.07,73.09,7086.0,70.1524,70.1716,70.1332,70.1524,7086.0
2023-12-28 13:50:00,73.09,73.19,73.09,73.16,9447.0,70.1524,70.2484,70.1524,70.2196,9447.0
2023-12-28 13:55:00,73.15,73.19,73.14,73.19,5942.0,70.21,70.2484,70.2004,70.2484,5942.0
2023-12-28 14:00:00,73.18,73.25,73.18,73.24,6983.0,70.2388,70.3059,70.2388,70.2963,6983.0
2023-12-28 14:05:00,73.24,73.27,73.19,73.2,17523.0,70.2963,70.3251,70.2484,70.258,17523.0
2023-12-28 14:10:00,73.2,73.25,73.2,73.25,9326.0,70.258,70.3059,70.258,70.3059,9326.0
2023-12-28 14:15:00,73.24,73.25,73.19,73.2,7520.0,70.2963,70.3059,70.2484,70.258,7520.0
2023-12-28 14:20:00,73.19,73.21,73.17,73.2,7232.0,70.2484,70.2676,70.2292,70.258,7232.0
2023-12-28 14:25:00,73.21,73.25,73.2,73.24,9233.0,70.2676,70.3059,70.258,70.2963,9233.0
2023-12-28 14:30:00,73.25,73.26,73.2,73.23,10150.0,70.3059,70.3155,70.258,70.2868,10150.0
2023-12-28 14:35:00,73.23,73.25,73.21,73.23,6884.0,70.2868,70.3059,70.2676,70.2868,6884.0
2023-12-28 14:40:00,73.23,73.25,73.16,73.16,10653.0,70.2868,70.3059,70.2196,70.2196,10653.0
2023-12-28 14:45:00,73.17,73.24,73.16,73.24,6720.0,70.2292,70.2963,70.2196,70.2963,6720.0
2023-12-28 14:50:00,73.23,73.24,73.16,73.16,12562.0,70.2868,70.2963,70.2196,70.2196,12562.0
2023-12-28 14:55:00,73.17,73.2,73.15,73.2,6405.0,70.2292,70.258,70.21,70.258,6405.0
2023-12-28 15:00:00,73.2,73.2,73.12,73.15,14640.0,70.258,70.258,70.1812,70.21,14640.0
2023-12-28 15:05:00,73.15,73.16,73.12,73.13,10197.0,70.21,70.2196,70.1812,70.1908,10197.0
2023-12-28 15:10:00,73.13,73.16,73.08,73.16,12584.0,70.1908,70.2196,70.1428,70.2196,12584.0
2023-12-28 15:15:00,73.15,73.18,73.1,73.17,10986.0,70.21,70.2388,70.162,70.2292,10986.0
2023-12-28 15:20:00,73.17,73.22,73.17,73.2,13887.0,70.2292,70.2772,70.2292,70.258,13887.0
2023-12-28 15:25:00,73.21,73.22,73.18,73.2,17609.0,70.2676,70.2772,70.2388,70.258,17609.0
2023-12-28 15:30:00,73.2,73.23,73.17,73.22,19203.0,70.258,70.2868,70.2292,70.2772,19203.0
2023-12-28 15:35:00,73.22,73.23,73.2,73.23,21084.0,70.2772,70.2868,70.258,70.2868,21084.0
2023-12-28 15:40:00,73.22,73.23,73.17,73.19,25066.0,70.2772,70.2868,70.2292,70.2484,25066.0
2023-12-28 15:45:00,73.19,73.19,73.09,73.14,48462.0,70.2484,70.2484,70.1524,70.2004,48462.0
2023-12-28 15:50:00,73.14,73.16,73.07,73.09,74598.0,70.2004,70.2196,70.1332,70.1524,74598.0
2023-12-28 15:55:00,73.09,73.1,73.0,73.04,226777.0,70.1524,70.162,70.066,70.1044,226777.0
2023-12-29 09:30:00,72.84,73.05,72.81,72.99,18731.0,69.9124,70.114,69.8836,70.0564,18731.0
2023-12-29 09:35:00,72.96,73.07,72.91,73.03,10723.0,70.0276,70.1332,69.9796,70.0948,10723.0
2023-12-29 09:40:00,73.07,73.1,72.97,73.0,10651.0,70.1332,70.162,70.0372,70.066,10651.0
2023-12-29 09:45:00,73.01,73.06,72.96,72.96,7879.0,70.0756,70.1236,70.0276,70.0276,7879.0
2023-12-29 09:50:00,72.98,73.02,72.94,73.02,8801.0,70.0468,70.0852,70.0084,70.0852,8801.0
2023-12-29 09:55:00,73.02,73.04,72.99,73.02,9191.0,70.0852,70.1044,70.0564,70.0852,9191.0
2023-12-29 10:00:00,73.02,73.17,73.02,73.16,15558.0,70.0852,70.2292,70.0852,70.2196,15558.0
2023-12-29 10:05:00,73.17,73.21,73.06,73.06,17281.0,70.2292,70.2676,70.1236,70.1236,17281.0
2023-12-29 10:10:00,73.07,73.17,73.07,73.17,10157.0,70.1332,70.2292,70.1332,70.2292,10157.0
2023-12-29 10:15:00,73.17,73.22,73.14,73.22,12868.0,70.2292,70.2772,70.2004,70.2772,12868.0
2023-12-29 10:20:00,73.22,73.22,73.1,73.14,9747.0,70.2772,70.2772,70.162,70.2004,9747.0
2023-12-29 10:25:00,73.15,73.17,73.12,73.16,8517.0,70.21,70.2292,70.1812,70.2196,8517.0
2023-12-29 10:30:00,73.17,73.21,73.15,73.19,32394.0,70.2292,70.2676,70.21,70.2484,32394.0
2023-12-29 10:35:00,73.2,73.24,73.18,73.22,5707.0,70.258,70.2963,70.2388,70.2772,5707.0
2023-12-29 10:40:00,73.23,73.33,73.19,73.26,11639.0,70.2868,70.3827,70.2484,70.3155,11639.0
2023-12-29 10:45:00,73.26,73.29,73.17,73.29,10108.0,70.3155,70.3443,70.2292,70.3443,10108.0
2023-12-29 10:50:00,73.29,73.29,73.19,73.2,6787.0,70.3443,70.3443,70.2484,70.258,6787.0
2023-12-29 10:55:00,73.2,73.2,73.14,73.14,9775.0,70.258,70.258,70.2004,70.2004,9775.0
2023-12-29 11:00:00,73.14,73.21,73.14,73.2,9292.0,70.2004,70.2676,70.2004,70.258,9292.0
2023-12-29 11:05:00,73.2,73.23,73.16,73.18,8237.0,70.258,70.2868,70.2196,70.2388,8237.0
2023-12-29 11:10:00,73.18,73.18,73.07,73.1,10394.0,70.2388,70.2388,70.1332,70.162,10394.0
2023-12-29 11:15:00,73.11,73.14,73.09,73.13,8713.0,70.1716,70.2004,70.1524,70.1908,8713.0
2023-12-29 11:20:00,73.13,73.14,73.05,73.08,14499.0,70.1908,70.2004,70.114,70.1428,14499.0
2023-12-29 11:25:00,73.07,73.11,72.98,72.98,11341.0,70.1332,70.1716,70.0468,70.0468,11341.0
2023-12-29 11:30:00,72.98,73.01,72.91,72.91,9006.0,70.0468,70.0756,69.9796,69.9796,9006.0
2023-12-29 11:35:00,72.91,72.96,72.89,72.96,7846.0,69.9796,70.0276,69.9604,70.0276,7846.0
2023-12-29 11:40:00,72.95,72.97,72.89,72.92,7915.0,70.018,70.0372,69.9604,69.9892,7915.0
2023-12-29 11:45:00,72.9,72.91,72.86,72.87,6995.0,69.97,69.9796,69.9316,69.9412,6995.0
2023-12-29 11:50:00,72.88,72.89,72.78,72.8,7376.0,69.9508,69.9604,69.8548,69.874,7376.0
2023-12-29 11:55:00,72.79,72.83,72.79,72.83,7765.0,69.8644,69.9028,69.8644,69.9028,7765.0
2023-12-29 12:00:00,72.83,72.86,72.75,72.77,10956.0,69.9028,69.9316,69.826,69.8452,10956.0
2023-12-29 12:05:00,72.78,72.79,72.7,72.77,10517.0,69.8548,69.8644,69.7781,69.8452,10517.0
2023-12-29 12:10:00,72.76,72.78,72.71,72.77,11224.0,69.8356,69.8548,69.7876,69.8452,11224.0
2023-12-29 12:15:00,72.76,72.76,72.72,72.75,6629.0,69.8356,69.8356,69.7972,69.826,6629.0
2023-12-29 12:20:00,72.74,72.78,72.66,72.73,15361.0,69.8164,69.8548,69.7397,69.8068,15361.0
2023-12-29 12:25:00,72.72,72.74,72.71,72.72,8039.0,69.7972,69.8164,69.7876,69.7972,8039.0
2023-12-29 12:30:00,72.73,72.77,72.72,72.76,8494.0,69.8068,69.8452,69.7972,69.8356,8494.0
2023-12-29 12:35:00,72.76,72.82,72.75,72.81,7417.0,69.8356,69.8932,69.826,69.8836,7417.0
2023-12-29 12:40:00,72.82,72.85,72.81,72.85,8547.0,69.8932,69.922,69.8836,69.922,8547.0
2023-12-29 12:45:00,72.86,72.9,72.82,72.82,11100.0,69.9316,69.97,69.8932,69.8932,11100.0
2023-12-29 12:50:00,72.83,72.87,72.81,72.85,23249.0,69.9028,69.9412,69.8836,69.922,23249.0
2023-12-29 12:55:00,72.86,73.01,72.86,72.99,21576.0,69.9316,70.0756,69.9316,70.0564,21576.0
2023-12-29 13:00:00,73.0,73.01,72.95,73.01,7153.0,70.066,70.0756,70.018,70.0756,7153.0
2023-12-29 13:05:00,73.03,73.04,72.97,73.0,9342.0,70.0948,70.1044,70.0372,70.066,9342.0
2023-12-29 13:10:00,73.01,73.08,73.0,73.06,10297.0,70.0756,70.1428,70.066,70.1236,10297.0
2023-12-29 13:15:00,73.06,73.07,72.99,73.0,11202.0,70.1236,70.1332,70.0564,70.066,11202.0
2023-12-29 13:20:00,73.0,73.0,72.95,72.97,5405.0,70.066,70.066,70.018,70.0372,5405.0
2023-12-29 13:25:00,72.97,73.01,72.96,72.98,11309.0,70.0372,70.0756,70.0276,70.0468,11309.0
2023-12-29 13:30:00,72.98,73.01,72.95,72.95,7266.0,70.0468,70.0756,70.018,70.018,7266.0
2023-12-29 13:35:00,72.95,72.99,72.95,72.98,9442.0,70.018,70.0564,70.018,70.0468,9442.0
2023-12-29 13:40:00,72.98,72.98,72.93,72.95,6980.0,70.0468,70.0468,69.9988,70.018,6980.0
2023-12-29 13:45:00,72.95,72.98,72.94,72.98,5911.0,70.018,70.0468,70.0084,70.0468,5911.0
2023-12-29 13:50:00,72.97,73.0,72.95,72.95,4726.0,70.0372,70.066,70.018,70.018,4726.0
2023-12-29 13:55:00,72.93,72.95,72.92,72.93,6402.0,69.9988,70.018,69.9892,69.9988,6402.0
2023-12-29 14:00:00,72.94,72.96,72.92,72.92,9026.0,70.0084,70.0276,69.9892,69.9892,9026.0
2023-12-29 14:05:00,72.92,72.98,72.92,72.95,7903.0,69.9892,70.0468,69.9892,70.018,7903.0
2023-12-29 14:10:00,72.95,72.97,72.94,72.96,10789.0,70.018,70.0372,70.0084,70.0276,10789.0
2023-12-29 14:15:00,72.96,73.0,72.96,72.98,6165.0,70.0276,70.066,70.0276,70.0468,6165.0
2023-12-29 14:20:00,72.98,73.02,72.97,72.97,10238.0,70.0468,70.0852,70.0372,70.0372,10238.0
2023-12-29 14:25:00,72.98,73.01,72.94,72.95,11719.0,70.0468,70.0756,70.0084,70.018,11719.0
2023-12-29 14:30:00,72.96,73.0,72.96,73.0,9160.0,70.0276,70.066,70.0276,70.066,9160.0
2023-12-29 14:35:00,73.01,73.04,73.0,73.03,10778.0,70.0756,70.1044,70.066,70.0948,10778.0
2023-12-29 14:40:00,73.03,73.05,73.02,73.05,8242.0,70.0948,70.114,70.0852,70.114,8242.0
2023-12-29 14:45:00,73.05,73.07,73.02,73.06,12029.0,70.114,70.1332,70.0852,70.1236,12029.0
2023-12-29 14:50:00,73.06,73.06,73.01,73.05,8553.0,70.1236,70.1236,70.0756,70.114,8553.0
2023-12-29 14:55:00,73.04,73.06,73.01,73.03,7703.0,70.1044,70.1236,70.0756,70.0948,7703.0
2023-12-29 15:00:00,73.03,73.06,72.99,73.0,15765.0,70.0948,70.1236,70.0564,70.066,15765.0
2023-12-29 15:05:00,73.01,73.08,72.99,73.06,12035.0,70.0756,70.1428,70.0564,70.1236,12035.0
2023-12-29 15:10:00,73.08,73.08,73.01,73.08,11848.0,70.1428,70.1428,70.0756,70.1428,11848.0
2023-12-29 15:15:00,73.06,73.1,73.04,73.05,17296.0,70.1236,70.162,70.1044,70.114,17296.0
2023-12-29 15:20:00,73.05,73.09,73.02,73.06,10599.0,70.114,70.1524,70.0852,70.1236,10599.0
2023-12-29 15:25:00,73.06,73.14,73.06,73.13,18413.0,70.1236,70.2004,70.1236,70.1908,18413.0
2023-12-29 15:30:00,73.12,73.17,73.08,73.13,18312.0,70.1812,70.2292,70.1428,70.1908,18312.0
2023-12-29 15:35:00,73.12,73.18,73.12,73.13,13577.0,70.1812,70.2388,70.1812,70.1908,13577.0
2023-12-29 15:40:00,73.13,73.17,73.11,73.11,20763.0,70.1908,70.2292,70.1716,70.1716,20763.0
2023-12-29 15:45:00,73.1,73.14,73.07,73.08,27983.0,70.162,70.2004,70.1332,70.1428,27983.0
2023-12-29 15:50:00,73.08,73.2,73.03,73.03,71862.0,70.1428,70.258,70.0948,70.0948,71862.0
2023-12-29 15:55:00,73.04,73.2,73.02,73.13,153531.0,70.1044,70.258,70.0852,70.1908,153531.0
2024-01-02 09:30:00,72.96,73.47,72.9,73.45,45623.0,70.0276,70.5171,69.97,70.4979,45623.0
2024-01-02 09:35:00,73.49,73.61,73.38,73.58,18081.0,70.5363,70.6515,70.4307,70.6227,18081.0
2024-01-02 09:40:00,73.62,73.7,73.55,73.59,12157.0,70.6611,70.7379,70.5939,70.6323,12157.0
2024-01-02 09:45:00,73.63,73.75,73.55,73.67,8647.0,70.6707,70.7859,70.5939,70.7091,8647.0
2024-01-02 09:50:00,73.67,73.81,73.63,73.67,28902.0,70.7091,70.8434,70.6707,70.7091,28902.0
2024-01-02 09:55:00,73.67,73.92,73.67,73.91,33542.0,70.7091,70.949,70.7091,70.9394,33542.0
2024-01-02 10:00:00,73.92,74.07,73.87,74.03,18432.0,70.949,71.093,70.901,71.0546,18432.0
2024-01-02 10:05:00,74.04,74.18,74.01,74.06,14451.0,71.0642,71.1986,71.0354,71.0834,14451.0
2024-01-02 10:10:00,74.11,74.17,74.07,74.16,16154.0,71.1314,71.189,71.093,71.1794,16154.0
2024-01-02 10:15:00,74.17,74.31,74.17,74.3,10744.0,71.189,71.3233,71.189,71.3137,10744.0
2024-01-02 10:20:00,74.31,74.35,74.19,74.23,9934.0,71.3233,71.3617,71.2082,71.2466,9934.0
2024-01-02 10:25:00,74.2,74.34,74.19,74.34,8613.0,71.2178,71.3521,71.2082,71.3521,8613.0
2024-01-02 10:30:00,74.35,74.4,74.28,74.3,7255.0,71.3617,71.4097,71.2945,71.3137,7255.0
2024-01-02 10:35:00,74.32,74.4,74.3,74.4,9134.0,71.3329,71.4097,71.3137,71.4097,9134.0
2024-01-02 10:40:00,74.4,74.48,74.32,74.33,15195.0,71.4097,71.4865,71.3329,71.3425,15195.0
2024-01-02 10:45:00,74.35,74.49,74.33,74.49,31139.0,71.3617,71.4961,71.3425,71.4961,31139.0
2024-01-02 10:50:00,74.5,74.52,74.29,74.3,13072.0,71.5057,71.5249,71.3041,71.3137,13072.0
2024-01-02 10:55:00,74.29,74.29,74.22,74.22,9030.0,71.3041,71.3041,71.237,71.237,9030.0
2024-01-02 11:00:00,74.22,74.23,74.15,74.17,8143.0,71.237,71.2466,71.1698,71.189,8143.0
2024-01-02 11:05:00,74.18,74.24,74.16,74.19,21754.0,71.1986,71.2562,71.1794,71.2082,21754.0
2024-01-02 11:10:00,74.19,74.21,74.08,74.1,13009.0,71.2082,71.2274,71.1026,71.1218,13009.0
2024-01-02 11:15:00,74.11,74.15,74.08,74.09,5866.0,71.1314,71.1698,71.1026,71.1122,5866.0
2024-01-02 11:20:00,74.06,74.06,74.02,74.05,8169.0,71.0834,71.0834,71.045,71.0738,8169.0
2024-01-02 11:25:00,74.06,74.14,74.05,74.1,28775.0,71.0834,71.1602,71.0738,71.1218,28775.0
2024-01-02 11:30:00,74.1,74.23,74.05,74.21,10974.0,71.1218,71.2466,71.0738,71.2274,10974.0
2024-01-02 11:35:00,74.21,74.3,74.21,74.28,12008.0,71.2274,71.3137,71.2274,71.2945,12008.0
2024-01-02 11:40:00,74.28,74.3,74.25,74.28,17606.0,71.2945,71.3137,71.2658,71.2945,17606.0
2024-01-02 11:45:00,74.27,74.33,74.27,74.3,16445.0,71.285,71.3425,71.285,71.3137,16445.0
2024-01-02 11:50:00,74.31,74.36,74.27,74.36,9627.0,71.3233,71.3713,71.285,71.3713,9627.0
2024-01-02 11:55:00,74.36,74.4,74.35,74.37,7795.0,71.3713,71.4097,71.3617,71.3809,7795.0
2024-01-02 12:00:00,74.38,74.4,74.37,74.39,5419.0,71.3905,71.4097,71.3809,71.4001,5419.0
2024-01-02 12:05:00,74.39,74.45,74.38,74.44,20302.0,71.4001,71.4577,71.3905,71.4481,20302.0
2024-01-02 12:10:00,74.44,74.44,74.37,74.39,12334.0,71.4481,71.4481,71.3809,71.4001,12334.0
2024-01-02 12:15:00,74.36,74.41,74.32,74.41,8466.0,71.3713,71.4193,71.3329,71.4193,8466.0
2024-01-02 12:20:00,74.41,74.47,74.4,74.42,17874.0,71.4193,71.4769,71.4097,71.4289,17874.0
2024-01-02 12:25:00,74.42,74.43,74.34,74.36,19901.0,71.4289,71.4385,71.3521,71.3713,19901.0
2024-01-02 12:30:00,74.35,74.4,74.34,74.35,7384.0,71.3617,71.4097,71.3521,71.3617,7384.0
2024-01-02 12:35:00,74.36,74.38,74.33,74.36,11839.0,71.3713,71.3905,71.3425,71.3713,11839.0
2024-01-02 12:40:00,74.36,74.37,74.3,74.34,15593.0,71.3713,71.3809,71.3137,71.3521,15593.0
2024-01-02 12:45:00,74.34,74.42,74.33,74.41,11115.0,71.3521,71.4289,71.3425,71.4193,11115.0
2024-01-02 12:50:00,74.41,74.45,74.36,74.45,13467.0,71.4193,71.4577,71.3713,71.4577,13467.0
2024-01-02 12:55:00,74.44,74.44,74.39,74.43,12601.0,71.4481,71.4481,71.4001,71.4385,12601.0
2024-01-02 13:00:00,74.44,74.44,74.34,74.34,18837.0,71.4481,71.4481,71.3521,71.3521,18837.0
2024-01-02 13:05:00,74.33,74.35,74.28,74.3,22992.0,71.3425,71.3617,71.2945,71.3137,22992.0
2024-01-02 13:10:00,74.3,74.51,74.29,74.49,39599.0,71.3137,71.5153,71.3041,71.4961,39599.0
2024-01-02 13:15:00,74.48,74.59,74.48,74.59,9085.0,71.4865,71.5921,71.4865,71.5921,9085.0
2024-01-02 13:20:00,74.59,74.59,74.49,74.52,14290.0,71.5921,71.5921,71.4961,71.5249,14290.0
2024-01-02 13:25:00,74.53,74.64,74.51,74.62,16061.0,71.5345,71.6401,71.5153,71.6209,16061.0
2024-01-02 13:30:00,74.61,74.65,74.58,74.65,17216.0,71.6113,71.6497,71.5825,71.6497,17216.0
2024-01-02 13:35:00,74.65,74.77,74.65,74.74,13488.0,71.6497,71.7649,71.6497,71.7361,13488.0
2024-01-02 13:40:00,74.74,74.77,74.56,74.56,58992.0,71.7361,71.7649,71.5633,71.5633,58992.0
2024-01-02 13:45:00,74.56,74.6,74.55,74.59,11086.0,71.5633,71.6017,71.5537,71.5921,11086.0
2024-01-02 13:50:00,74.59,74.6,74.51,74.53,29375.0,71.5921,71.6017,71.5153,71.5345,29375.0
2024-01-02 13:55:00,74.53,74.58,74.46,74.49,104240.0,71.5345,71.5825,71.4673,71.4961,104240.0
2024-01-02 14:00:00,74.49,74.5,74.45,74.49,18692.0,71.4961,71.5057,71.4577,71.4961,18692.0
2024-01-02 14:05:00,74.49,74.49,74.43,74.44,13578.0,71.4961,71.4961,71.4385,71.4481,13578.0
2024-01-02 14:10:00,74.45,74.45,74.39,74.4,7782.0,71.4577,71.4577,71.4001,71.4097,7782.0
2024-01-02 14:15:00,74.39,74.42,74.36,74.4,8284.0,71.4001,71.4289,71.3713,71.4097,8284.0
2024-01-02 14:20:00,74.4,74.44,74.37,74.38,7446.0,71.4097,71.4481,71.3809,71.3905,7446.0
2024-01-02 14:25:00,74.39,74.39,74.35,74.39,6464.0,71.4001,71.4001,71.3617,71.4001,6464.0
2024-01-02 14:30:00,74.39,74.44,74.39,74.39,12890.0,71.4001,71.4481,71.4001,71.4001,12890.0
2024-01-02 14:35:00,74.39,74.46,74.38,74.45,6117.0,71.4001,71.4673,71.3905,71.4577,6117.0
2024-01-02 14:40:00,74.46,74.49,74.35,74.48,42450.0,71.4673,71.4961,71.3617,71.4865,42450.0
2024-01-02 14:45:00,74.47,74.5,74.45,74.5,20177.0,71.4769,71.5057,71.4577,71.5057,20177.0
2024-01-02 14:50:00,74.5,74.55,74.46,74.46,78241.0,71.5057,71.5537,71.4673,71.4673,78241.0
2024-01-02 14:55:00,74.47,74.5,74.43,74.46,16015.0,71.4769,71.5057,71.4385,71.4673,16015.0
2024-01-02 15:00:00,74.45,74.48,74.4,74.43,21139.0,71.4577,71.4865,71.4097,71.4385,21139.0
2024-01-02 15:05:00,74.42,74.42,74.3,74.33,30853.0,71.4289,71.4289,71.3137,71.3425,30853.0
2024-01-02 15:10:00,74.33,74.35,74.28,74.34,16805.0,71.3425,71.3617,71.2945,71.3521,16805.0
2024-01-02 15:15:00,74.35,74.43,74.29,74.42,13866.0,71.3617,71.4385,71.3041,71.4289,13866.0
2024-01-02 15:20:00,74.41,74.43,74.32,74.32,23257.0,71.4193,71.4385,71.3329,71.3329,23257.0
2024-01-02 15:25:00,74.33,74.39,74.3,74.35,13629.0,71.3425,71.4001,71.3137,71.3617,13629.0
2024-01-02 15:30:00,74.35,74.36,74.31,74.33,19974.0,71.3617,71.3713,71.3233,71.3425,19974.0
2024-01-02 15:35:00,74.32,74.37,74.27,74.35,50512.0,71.3329,71.3809,71.285,71.3617,50512.0
2024-01-02 15:40:00,74.36,74.37,74.32,74.37,20405.0,71.3713,71.3809,71.3329,71.3809,20405.0
2024-01-02 15:45:00,74.38,74.43,74.37,74.4,27664.0,71.3905,71.4385,71.3809,71.4097,27664.0
2024-01-02 15:50:00,74.4,74.41,74.25,74.32,152298.0,71.4097,71.4193,71.2658,71.3329,152298.0
2024-01-02 15:55:00,74.32,74.45,74.32,74.42,189824.0,71.3329,71.4577,71.3329,71.4289,189824.0
2024-01-03 09:30:00,75.0,75.47,74.89,75.37,88964.0,71.9856,72.4367,71.88,72.3407,88964.0
2024-01-03 09:35:00,75.32,75.35,74.96,75.07,43394.0,72.2927,72.3215,71.9472,72.0528,43394.0
2024-01-03 09:40:00,75.05,75.09,74.77,74.9,45780.0,72.0336,72.072,71.7649,71.8896,45780.0
2024-01-03 09:45:00,74.9,75.33,74.9,75.28,37651.0,71.8896,72.3023,71.8896,72.2544,37651.0
2024-01-03 09:50:00,75.29,75.59,75.28,75.41,42999.0,72.264,72.5519,72.2544,72.3791,42999.0
2024-01-03 09:55:00,75.42,75.53,75.32,75.51,22366.0,72.3887,72.4943,72.2927,72.4751,22366.0
2024-01-03 10:00:00,75.48,75.48,75.17,75.2,29195.0,72.4463,72.4463,72.1488,72.1776,29195.0
2024-01-03 10:05:00,75.22,75.31,74.97,75.03,21652.0,72.1968,72.2832,71.9568,72.0144,21652.0
2024-01-03 10:10:00,75.01,75.16,74.93,75.13,18282.0,71.9952,72.1392,71.9184,72.1104,18282.0
2024-01-03 10:15:00,75.14,75.16,74.98,75.02,20259.0,72.12,72.1392,71.9664,72.0048,20259.0
2024-01-03 10:20:00,75.01,75.06,74.86,74.88,18757.0,71.9952,72.0432,71.8512,71.8704,18757.0
2024-01-03 10:25:00,74.87,74.95,74.8,74.89,15525.0,71.8608,71.9376,71.7936,71.88,15525.0
2024-01-03 10:30:00,74.89,74.91,74.77,74.81,16592.0,71.88,71.8992,71.7649,71.8032,16592.0
2024-01-03 10:35:00,74.79,74.8,74.7,74.72,16497.0,71.7841,71.7936,71.6977,71.7169,16497.0
2024-01-03 10:40:00,74.71,74.72,74.5,74.6,22795.0,71.7073,71.7169,71.5057,71.6017,22795.0
2024-01-03 10:45:00,74.62,74.74,74.6,74.68,12015.0,71.6209,71.7361,71.6017,71.6785,12015.0
2024-01-03 10:50:00,74.67,74.68,74.47,74.47,13514.0,71.6689,71.6785,71.4769,71.4769,13514.0
2024-01-03 10:55:00,74.47,74.64,74.44,74.64,15751.0,71.4769,71.6401,71.4481,71.6401,15751.0
2024-01-03 11:00:00,74.65,74.7,74.63,74.66,11632.0,71.6497,71.6977,71.6305,71.6593,11632.0
2024-01-03 11:05:00,74.66,74.7,74.62,74.65,15771.0,71.6593,71.6977,71.6209,71.6497,15771.0
2024-01-03 11:10:00,74.66,74.75,74.58,74.75,40102.0,71.6593,71.7457,71.5825,71.7457,40102.0
2024-01-03 11:15:00,74.75,74.84,74.7,74.84,24332.0,71.7457,71.832,71.6977,71.832,24332.0
2024-01-03 11:20:00,74.84,74.91,74.79,74.91,12480.0,71.832,71.8992,71.7841,71.8992,12480.0
2024-01-03 11:25:00,74.91,75.04,74.89,75.02,17460.0,71.8992,72.024,71.88,72.0048,17460.0
2024-01-03 11:30:00,75.03,75.07,74.99,75.03,22661.0,72.0144,72.0528,71.976,72.0144,22661.0
2024-01-03 11:35:00,75.04,75.09,75.02,75.07,23361.0,72.024,72.072,72.0048,72.0528,23361.0
2024-01-03 11:40:00,75.07,75.19,75.02,75.19,23631.0,72.0528,72.168,72.0048,72.168,23631.0
2024-01-03 11:45:00,75.19,75.21,75.14,75.15,11225.0,72.168,72.1872,72.12,72.1296,11225.0
2024-01-03 11:50:00,75.15,75.19,75.03,75.07,42153.0,72.1296,72.168,72.0144,72.0528,42153.0
2024-01-03 11:55:00,75.07,75.09,75.02,75.02,9180.0,72.0528,72.072,72.0048,72.0048,9180.0
2024-01-03 12:00:00,75.0,75.06,75.0,75.02,9157.0,71.9856,72.0432,71.9856,72.0048,9157.0
2024-01-03 12:05:00,75.02,75.09,74.97,75.08,11946.0,72.0048,72.072,71.9568,72.0624,11946.0
2024-01-03 12:10:00,75.07,75.1,75.01,75.03,40047.0,72.0528,72.0816,71.9952,72.0144,40047.0
2024-01-03 12:15:00,75.04,75.07,75.03,75.06,16690.0,72.024,72.0528,72.0144,72.0432,16690.0
2024-01-03 12:20:00,75.07,75.17,75.07,75.16,13560.0,72.0528,72.1488,72.0528,72.1392,13560.0
2024-01-03 12:25:00,75.15,75.22,75.15,75.2,23903.0,72.1296,72.1968,72.1296,72.1776,23903.0
2024-01-03 12:30:00,75.22,75.23,75.17,75.2,11392.0,72.1968,72.2064,72.1488,72.1776,11392.0
2024-01-03 12:35:00,75.18,75.28,75.18,75.28,14955.0,72.1584,72.2544,72.1584,72.2544,14955.0
2024-01-03 12:40:00,75.28,75.35,75.28,75.33,11233.0,72.2544,72.3215,72.2544,72.3023,11233.0
2024-01-03 12:45:00,75.34,75.36,75.26,75.3,10499.0,72.3119,72.3311,72.2352,72.2736,10499.0
2024-01-03 12:50:00,75.31,75.34,75.29,75.33,19302.0,72.2832,72.3119,72.264,72.3023,19302.0
2024-01-03 12:55:00,75.33,75.44,75.33,75.41,18430.0,72.3023,72.4079,72.3023,72.3791,18430.0
2024-01-03 13:00:00,75.42,75.46,75.38,75.42,21887.0,72.3887,72.4271,72.3503,72.3887,21887.0
2024-01-03 13:05:00,75.42,75.51,75.41,75.51,19517.0,72.3887,72.4751,72.3791,72.4751,19517.0
2024-01-03 13:10:00,75.51,75.59,75.47,75.47,22300.0,72.4751,72.5519,72.4367,72.4367,22300.0
2024-01-03 13:15:00,75.48,75.6,75.47,75.56,19864.0,72.4463,72.5615,72.4367,72.5231,19864.0
2024-01-03 13:20:00,75.56,75.57,75.5,75.5,16091.0,72.5231,72.5327,72.4655,72.4655,16091.0
2024-01-03 13:25:00,75.49,75.55,75.47,75.54,17504.0,72.4559,72.5135,72.4367,72.5039,17504.0
2024-01-03 13:30:00,75.55,75.57,75.53,75.53,15305.0,72.5135,72.5327,72.4943,72.4943,15305.0
2024-01-03 13:35:00,75.53,75.56,75.5,75.56,12844.0,72.4943,72.5231,72.4655,72.5231,12844.0
2024-01-03 13:40:00,75.57,75.64,75.54,75.56,20550.0,72.5327,72.5999,72.5039,72.5231,20550.0
2024-01-03 13:45:00,75.56,75.56,75.52,75.55,17156.0,72.5231,72.5231,72.4847,72.5135,17156.0
2024-01-03 13:50:00,75.55,75.62,75.54,75.56,33258.0,72.5135,72.5807,72.5039,72.5231,33258.0
2024-01-03 13:55:00,75.55,75.56,75.49,75.51,25269.0,72.5135,72.5231,72.4559,72.4751,25269.0
2024-01-03 14:00:00,75.51,75.61,75.43,75.5,21734.0,72.4751,72.5711,72.3983,72.4655,21734.0
2024-01-03 14:05:00,75.5,75.53,75.43,75.47,37786.0,72.4655,72.4943,72.3983,72.4367,37786.0
2024-01-03 14:10:00,75.47,75.56,75.45,75.55,75208.0,72.4367,72.5231,72.4175,72.5135,75208.0
2024-01-03 14:15:00,75.55,75.56,75.49,75.51,22533.0,72.5135,72.5231,72.4559,72.4751,22533.0
2024-01-03 14:20:00,75.5,75.58,75.47,75.58,13643.0,72.4655,72.5423,72.4367,72.5423,13643.0
2024-01-03 14:25:00,75.57,75.75,75.57,75.69,22931.0,72.5327,72.7055,72.5327,72.6479,22931.0
2024-01-03 14:30:00,75.69,75.71,75.6,75.68,16136.0,72.6479,72.6671,72.5615,72.6383,16136.0
2024-01-03 14:35:00,75.68,75.77,75.68,75.75,42782.0,72.6383,72.7247,72.6383,72.7055,42782.0
2024-01-03 14:40:00,75.74,75.74,75.67,75.73,19577.0,72.6959,72.6959,72.6287,72.6863,19577.0
2024-01-03 14:45:00,75.73,75.76,75.66,75.69,15713.0,72.6863,72.7151,72.6191,72.6479,15713.0
2024-01-03 14:50:00,75.69,75.73,75.64,75.64,25773.0,72.6479,72.6863,72.5999,72.5999,25773.0
2024-01-03 14:55:00,75.64,75.71,75.62,75.71,27969.0,72.5999,72.6671,72.5807,72.6671,27969.0
2024-01-03 15:00:00,75.7,75.7,75.51,75.52,24354.0,72.6575,72.6575,72.4751,72.4847,24354.0
2024-01-03 15:05:00,75.51,75.55,75.44,75.48,51314.0,72.4751,72.5135,72.4079,72.4463,51314.0
2024-01-03 15:10:00,75.48,75.51,75.35,75.44,39946.0,72.4463,72.4751,72.3215,72.4079,39946.0
2024-01-03 15:15:00,75.44,75.48,75.34,75.38,61563.0,72.4079,72.4463,72.3119,72.3503,61563.0
2024-01-03 15:20:00,75.38,75.39,75.28,75.29,21456.0,72.3503,72.3599,72.2544,72.264,21456.0
2024-01-03 15:25:00,75.28,75.34,75.23,75.34,39686.0,72.2544,72.3119,72.2064,72.3119,39686.0
2024-01-03 15:30:00,75.34,75.39,75.32,75.35,39585.0,72.3119,72.3599,72.2927,72.3215,39585.0
2024-01-03 15:35:00,75.36,75.44,75.31,75.37,57728.0,72.3311,72.4079,72.2832,72.3407,57728.0
2024-01-03 15:40:00,75.37,75.42,75.32,75.33,49320.0,72.3407,72.3887,72.2927,72.3023,49320.0
2024-01-03 15:45:00,75.34,75.34,75.23,75.25,50173.0,72.3119,72.3119,72.2064,72.2256,50173.0
2024-01-03 15:50:00,75.23,75.26,75.06,75.06,79152.0,72.2064,72.2352,72.0432,72.0432,79152.0
2024-01-03 15:55:00,75.07,75.1,74.94,74.96,206960.0,72.0528,72.0816,71.928,71.9472,206960.0
2024-01-04 09:30:00,74.76,74.76,74.44,74.63,32746.0,72.2329,72.2329,71.9237,72.1073,32746.0
2024-01-04 09:35:00,74.59,74.82,74.55,74.73,15796.0,72.0686,72.2908,72.03,72.2039,15796.0
2024-01-04 09:40:00,74.73,75.15,74.72,75.11,14699.0,72.2039,72.6097,72.1942,72.571,14699.0
2024-01-04 09:45:00,75.13,75.13,74.91,75.06,8384.0,72.5904,72.5904,72.3778,72.5227,8384.0
2024-01-04 09:50:00,75.09,75.31,75.08,75.24,15972.0,72.5517,72.7643,72.542,72.6966,15972.0
2024-01-04 09:55:00,75.22,75.37,75.18,75.25,23012.0,72.6773,72.8222,72.6387,72.7063,23012.0
2024-01-04 10:00:00,75.26,75.39,75.26,75.31,12910.0,72.716,72.8416,72.716,72.7643,12910.0
2024-01-04 10:05:00,75.34,75.36,75.27,75.29,12710.0,72.7933,72.8126,72.7256,72.7449,12710.0
2024-01-04 10:10:00,75.31,75.4,75.28,75.31,22276.0,72.7643,72.8512,72.7353,72.7643,22276.0
2024-01-04 10:15:00,75.31,75.31,75.14,75.14,15938.0,72.7643,72.7643,72.6,72.6,15938.0
2024-01-04 10:20:00,75.15,75.15,74.99,75.02,17856.0,72.6097,72.6097,72.4551,72.4841,17856.0
2024-01-04 10:25:00,75.03,75.09,74.99,75.05,18587.0,72.4937,72.5517,72.4551,72.5131,18587.0
2024-01-04 10:30:00,75.04,75.12,74.93,75.08,13748.0,72.5034,72.5807,72.3971,72.542,13748.0
2024-01-04 10:35:00,75.08,75.15,75.01,75.02,13722.0,72.542,72.6097,72.4744,72.4841,13722.0
2024-01-04 10:40:00,75.02,75.15,75.01,75.15,9143.0,72.4841,72.6097,72.4744,72.6097,9143.0
2024-01-04 10:45:00,75.17,75.24,75.14,75.23,81967.0,72.629,72.6966,72.6,72.687,81967.0
2024-01-04 10:50:00,75.23,75.32,75.22,75.3,23253.0,72.687,72.7739,72.6773,72.7546,23253.0
2024-01-04 10:55:00,75.31,75.37,75.23,75.35,41228.0,72.7643,72.8222,72.687,72.8029,41228.0
2024-01-04 11:00:00,75.34,75.35,75.08,75.12,34217.0,72.7933,72.8029,72.542,72.5807,34217.0
2024-01-04 11:05:00,75.13,75.22,75.06,75.22,52564.0,72.5904,72.6773,72.5227,72.6773,52564.0
2024-01-04 11:10:00,75.25,75.32,75.22,75.29,35995.0,72.7063,72.7739,72.6773,72.7449,35995.0
2024-01-04 11:15:00,75.29,75.29,75.19,75.22,24156.0,72.7449,72.7449,72.6483,72.6773,24156.0
2024-01-04 11:20:00,75.25,75.31,75.25,75.31,12353.0,72.7063,72.7643,72.7063,72.7643,12353.0
2024-01-04 11:25:00,75.32,75.38,75.27,75.28,26743.0,72.7739,72.8319,72.7256,72.7353,26743.0
2024-01-04 11:30:00,75.29,75.33,75.26,75.3,44724.0,72.7449,72.7836,72.716,72.7546,44724.0
2024-01-04 11:35:00,75.3,75.35,75.3,75.32,16275.0,72.7546,72.8029,72.7546,72.7739,16275.0
2024-01-04 11:40:00,75.32,75.32,75.25,75.25,19185.0,72.7739,72.7739,72.7063,72.7063,19185.0
2024-01-04 11:45:00,75.26,75.35,75.22,75.22,12938.0,72.716,72.8029,72.6773,72.6773,12938.0
2024-01-04 11:50:00,75.22,75.22,75.18,75.22,14279.0,72.6773,72.6773,72.6387,72.6773,14279.0
2024-01-04 11:55:00,75.22,75.3,75.22,75.3,7938.0,72.6773,72.7546,72.6773,72.7546,7938.0
2024-01-04 12:00:00,75.3,75.33,75.22,75.25,12890.0,72.7546,72.7836,72.6773,72.7063,12890.0
2024-01-04 12:05:00,75.27,75.31,75.24,75.31,6786.0,72.7256,72.7643,72.6966,72.7643,6786.0
2024-01-04 12:10:00,75.3,75.36,75.29,75.32,21640.0,72.7546,72.8126,72.7449,72.7739,21640.0
2024-01-04 12:15:00,75.33,75.36,75.24,75.26,16181.0,72.7836,72.8126,72.6966,72.716,16181.0
2024-01-04 12:20:00,75.25,75.25,75.16,75.25,32862.0,72.7063,72.7063,72.6193,72.7063,32862.0
2024-01-04 12:25:00,75.26,75.28,75.2,75.25,43854.0,72.716,72.7353,72.658,72.7063,43854.0
2024-01-04 12:30:00,75.25,75.26,75.12,75.13,11623.0,72.7063,72.716,72.5807,72.5904,11623.0
2024-01-04 12:35:00,75.13,75.2,75.13,75.19,6481.0,72.5904,72.658,72.5904,72.6483,6481.0
2024-01-04 12:40:00,75.2,75.23,75.18,75.2,9880.0,72.658,72.687,72.6387,72.658,9880.0
2024-01-04 12:45:00,75.19,75.24,75.17,75.23,10442.0,72.6483,72.6966,72.629,72.687,10442.0
2024-01-04 12:50:00,75.23,75.3,75.21,75.28,9393.0,72.687,72.7546,72.6676,72.7353,9393.0
2024-01-04 12:55:00,75.28,75.31,75.22,75.31,6235.0,72.7353,72.7643,72.6773,72.7643,6235.0
2024-01-04 13:00:00,75.31,75.31,75.24,75.25,21718.0,72.7643,72.7643,72.6966,72.7063,21718.0
2024-01-04 13:05:00,75.25,75.25,75.18,75.18,24894.0,72.7063,72.7063,72.6387,72.6387,24894.0
2024-01-04 13:10:00,75.17,75.25,75.13,75.25,19011.0,72.629,72.7063,72.5904,72.7063,19011.0
2024-01-04 13:15:00,75.25,75.26,75.21,75.24,18025.0,72.7063,72.716,72.6676,72.6966,18025.0
2024-01-04 13:20:00,75.25,75.33,75.24,75.32,11580.0,72.7063,72.7836,72.6966,72.7739,11580.0
2024-01-04 13:25:00,75.31,75.32,75.26,75.26,28126.0,72.7643,72.7739,72.716,72.716,28126.0
2024-01-04 13:30:00,75.27,75.27,75.2,75.2,10823.0,72.7256,72.7256,72.658,72.658,10823.0
2024-01-04 13:35:00,75.19,75.19,75.06,75.11,13219.0,72.6483,72.6483,72.5227,72.571,13219.0
2024-01-04 13:40:00,75.12,75.24,75.11,75.23,15995.0,72.5807,72.6966,72.571,72.687,15995.0
2024-01-04 13:45:00,75.23,75.27,75.2,75.26,14939.0,72.687,72.7256,72.658,72.716,14939.0
2024-01-04 13:50:00,75.26,75.31,75.24,75.25,17825.0,72.716,72.7643,72.6966,72.7063,17825.0
2024-01-04 13:55:00,75.26,75.28,75.22,75.26,27128.0,72.716,72.7353,72.6773,72.716,27128.0
2024-01-04 14:00:00,75.26,75.3,75.24,75.26,17412.0,72.716,72.7546,72.6966,72.716,17412.0
2024-01-04 14:05:00,75.27,75.28,75.25,75.26,18866.0,72.7256,72.7353,72.7063,72.716,18866.0
2024-01-04 14:10:00,75.25,75.3,75.23,75.3,25098.0,72.7063,72.7546,72.687,72.7546,25098.0
2024-01-04 14:15:00,75.31,75.31,75.28,75.28,19552.0,72.7643,72.7643,72.7353,72.7353,19552.0
2024-01-04 14:20:00,75.28,75.33,75.26,75.27,17831.0,72.7353,72.7836,72.716,72.7256,17831.0
2024-01-04 14:25:00,75.27,75.33,75.26,75.32,19225.0,72.7256,72.7836,72.716,72.7739,19225.0
2024-01-04 14:30:00,75.31,75.31,75.29,75.3,17065.0,72.7643,72.7643,72.7449,72.7546,17065.0
2024-01-04 14:35:00,75.3,75.31,75.28,75.31,17975.0,72.7546,72.7643,72.7353,72.7643,17975.0
2024-01-04 14:40:00,75.31,75.34,75.29,75.31,15199.0,72.7643,72.7933,72.7449,72.7643,15199.0
2024-01-04 14:45:00,75.3,75.33,75.28,75.31,15644.0,72.7546,72.7836,72.7353,72.7643,15644.0
2024-01-04 14:50:00,75.31,75.37,75.31,75.34,11013.0,72.7643,72.8222,72.7643,72.7933,11013.0
2024-01-04 14:55:00,75.34,75.36,75.32,75.36,13199.0,72.7933,72.8126,72.7739,72.8126,13199.0
2024-01-04 15:00:00,75.37,75.37,75.3,75.35,20128.0,72.8222,72.8222,72.7546,72.8029,20128.0
2024-01-04 15:05:00,75.35,75.42,75.35,75.42,17861.0,72.8029,72.8706,72.8029,72.8706,17861.0
2024-01-04 15:10:00,75.42,75.44,75.4,75.42,20225.0,72.8706,72.8899,72.8512,72.8706,20225.0
2024-01-04 15:15:00,75.42,75.43,75.36,75.36,18918.0,72.8706,72.8802,72.8126,72.8126,18918.0
2024-01-04 15:20:00,75.36,75.45,75.31,75.39,26283.0,72.8126,72.8995,72.7643,72.8416,26283.0
2024-01-04 15:25:00,75.39,75.41,75.35,75.39,26500.0,72.8416,72.8609,72.8029,72.8416,26500.0
2024-01-04 15:30:00,75.39,75.44,75.34,75.36,32058.0,72.8416,72.8899,72.7933,72.8126,32058.0
2024-01-04 15:35:00,75.37,75.42,75.34,75.39,26737.0,72.8222,72.8706,72.7933,72.8416,26737.0
2024-01-04 15:40:00,75.39,75.41,75.34,75.39,33492.0,72.8416,72.8609,72.7933,72.8416,33492.0
2024-01-04 15:45:00,75.4,75.44,75.34,75.34,29321.0,72.8512,72.8899,72.7933,72.7933,29321.0
2024-01-04 15:50:00,75.34,75.37,75.27,75.33,251487.0,72.7933,72.8222,72.7256,72.7836,251487.0
2024-01-04 15:55:00,75.33,75.34,75.08,75.13,215061.0,72.7836,72.7933,72.542,72.5904,215061.0
2024-01-05 09:30:00,75.19,75.19,74.75,74.85,26277.0,72.6483,72.6483,72.2232,72.3198,26277.0
2024-01-05 09:35:00,74.88,75.06,74.81,75.02,10546.0,72.3488,72.5227,72.2812,72.4841,10546.0
2024-01-05 09:40:00,75.02,75.36,75.0,75.23,19991.0,72.4841,72.8126,72.4647,72.687,19991.0
2024-01-05 09:45:00,75.25,75.45,75.22,75.37,11167.0,72.7063,72.8995,72.6773,72.8222,11167.0
2024-01-05 09:50:00,75.35,75.69,75.35,75.64,15651.0,72.8029,73.1314,72.8029,73.0831,15651.0
2024-01-05 09:55:00,75.64,75.68,75.59,75.64,13592.0,73.0831,73.1218,73.0348,73.0831,13592.0
2024-01-05 10:00:00,75.65,75.75,75.58,75.67,11474.0,73.0928,73.1894,73.0251,73.1121,11474.0
2024-01-05 10:05:00,75.69,75.85,75.69,75.8,14366.0,73.1314,73.286,73.1314,73.2377,14366.0
2024-01-05 10:10:00,75.84,75.9,75.68,75.73,23779.0,73.2764,73.3343,73.1218,73.1701,23779.0
2024-01-05 10:15:00,75.75,75.9,75.72,75.88,24874.0,73.1894,73.3343,73.1604,73.315,24874.0
2024-01-05 10:20:00,75.88,75.92,75.82,75.89,12799.0,73.315,73.3536,73.257,73.3247,12799.0
2024-01-05 10:25:00,75.89,75.91,75.72,75.76,15871.0,73.3247,73.344,73.1604,73.1991,15871.0
2024-01-05 10:30:00,75.78,75.83,75.72,75.78,17300.0,73.2184,73.2667,73.1604,73.2184,17300.0
2024-01-05 10:35:00,75.77,75.87,75.72,75.84,24438.0,73.2087,73.3053,73.1604,73.2764,24438.0
2024-01-05 10:40:00,75.85,75.94,75.84,75.92,27500.0,73.286,73.373,73.2764,73.3536,27500.0
2024-01-05 10:45:00,75.92,75.92,75.84,75.84,14539.0,73.3536,73.3536,73.2764,73.2764,14539.0
2024-01-05 10:50:00,75.84,76.0,75.83,75.97,19720.0,73.2764,73.4309,73.2667,73.402,19720.0
2024-01-05 10:55:00,75.95,75.98,75.85,75.85,11225.0,73.3826,73.4116,73.286,73.286,11225.0
2024-01-05 11:00:00,75.84,75.97,75.84,75.92,15949.0,73.2764,73.402,73.2764,73.3536,15949.0
2024-01-05 11:05:00,75.92,75.94,75.79,75.92,21637.0,73.3536,73.373,73.228,73.3536,21637.0
2024-01-05 11:10:00,75.92,75.92,75.85,75.89,12913.0,73.3536,73.3536,73.286,73.3247,12913.0
2024-01-05 11:15:00,75.88,75.9,75.76,75.77,15851.0,73.315,73.3343,73.1991,73.2087,15851.0
2024-01-05 11:20:00,75.78,75.84,75.77,75.83,17899.0,73.2184,73.2764,73.2087,73.2667,17899.0
2024-01-05 11:25:00,75.82,75.86,75.78,75.86,14414.0,73.257,73.2957,73.2184,73.2957,14414.0
2024-01-05 11:30:00,75.87,75.88,75.83,75.87,18288.0,73.3053,73.315,73.2667,73.3053,18288.0
2024-01-05 11:35:00,75.89,75.91,75.71,75.71,15674.0,73.3247,73.344,73.1507,73.1507,15674.0
2024-01-05 11:40:00,75.71,75.8,75.71,75.77,11542.0,73.1507,73.2377,73.1507,73.2087,11542.0
2024-01-05 11:45:00,75.78,75.79,75.68,75.7,11432.0,73.2184,73.228,73.1218,73.1411,11432.0
2024-01-05 11:50:00,75.7,75.7,75.61,75.65,14799.0,73.1411,73.1411,73.0541,73.0928,14799.0
2024-01-05 11:55:00,75.65,75.66,75.58,75.61,8572.0,73.0928,73.1024,73.0251,73.0541,8572.0
2024-01-05 12:00:00,75.6,75.62,75.53,75.53,10244.0,73.0445,73.0638,72.9768,72.9768,10244.0
2024-01-05 12:05:00,75.51,75.53,75.48,75.48,9626.0,72.9575,72.9768,72.9285,72.9285,9626.0
2024-01-05 12:10:00,75.48,75.5,75.43,75.49,6637.0,72.9285,72.9478,72.8802,72.9382,6637.0
2024-01-05 12:15:00,75.49,75.5,75.46,75.48,9783.0,72.9382,72.9478,72.9092,72.9285,9783.0
2024-01-05 12:20:00,75.49,75.55,75.49,75.52,15835.0,72.9382,72.9962,72.9382,72.9672,15835.0
2024-01-05 12:25:00,75.52,75.61,75.52,75.57,9957.0,72.9672,73.0541,72.9672,73.0155,9957.0
2024-01-05 12:30:00,75.58,75.64,75.5,75.53,24208.0,73.0251,73.0831,72.9478,72.9768,24208.0
2024-01-05 12:35:00,75.53,75.58,75.48,75.55,7172.0,72.9768,73.0251,72.9285,72.9962,7172.0
2024-01-05 12:40:00,75.55,75.63,75.54,75.61,10448.0,72.9962,73.0735,72.9865,73.0541,10448.0
2024-01-05 12:45:00,75.6,75.65,75.57,75.65,12292.0,73.0445,73.0928,73.0155,73.0928,12292.0
2024-01-05 12:50:00,75.67,75.72,75.64,75.67,10997.0,73.1121,73.1604,73.0831,73.1121,10997.0
2024-01-05 12:55:00,75.67,75.67,75.6,75.62,7136.0,73.1121,73.1121,73.0445,73.0638,7136.0
2024-01-05 13:00:00,75.62,75.63,75.51,75.53,20416.0,73.0638,73.0735,72.9575,72.9768,20416.0
2024-01-05 13:05:00,75.53,75.57,75.53,75.56,8043.0,72.9768,73.0155,72.9768,73.0058,8043.0
2024-01-05 13:10:00,75.56,75.59,75.54,75.59,7639.0,73.0058,73.0348,72.9865,73.0348,7639.0
2024-01-05 13:15:00,75.58,75.58,75.49,75.52,11762.0,73.0251,73.0251,72.9382,72.9672,11762.0
2024-01-05 13:20:00,75.52,75.59,75.52,75.59,8349.0,72.9672,73.0348,72.9672,73.0348,8349.0
2024-01-05 13:25:00,75.6,75.69,75.6,75.69,10892.0,73.0445,73.1314,73.0445,73.1314,10892.0
2024-01-05 13:30:00,75.69,75.76,75.69,75.73,22832.0,73.1314,73.1991,73.1314,73.1701,22832.0
2024-01-05 13:35:00,75.73,75.81,75.72,75.8,12846.0,73.1701,73.2474,73.1604,73.2377,12846.0
2024-01-05 13:40:00,75.79,75.81,75.7,75.7,10026.0,73.228,73.2474,73.1411,73.1411,10026.0
2024-01-05 13:45:00,75.71,75.76,75.71,75.76,5633.0,73.1507,73.1991,73.1507,73.1991,5633.0
2024-01-05 13:50:00,75.76,75.78,75.75,75.77,7546.0,73.1991,73.2184,73.1894,73.2087,7546.0
2024-01-05 13:55:00,75.76,75.8,75.75,75.78,7463.0,73.1991,73.2377,73.1894,73.2184,7463.0
2024-01-05 14:00:00,75.79,75.83,75.78,75.82,9586.0,73.228,73.2667,73.2184,73.257,9586.0
2024-01-05 14:05:00,75.81,75.84,75.79,75.79,10675.0,73.2474,73.2764,73.228,73.228,10675.0
2024-01-05 14:10:00,75.8,75.88,75.8,75.83,10673.0,73.2377,73.315,73.2377,73.2667,10673.0
2024-01-05 14:15:00,75.83,75.89,75.82,75.82,9290.0,73.2667,73.3247,73.257,73.257,9290.0
2024-01-05 14:20:00,75.82,75.84,75.78,75.79,8817.0,73.257,73.2764,73.2184,73.228,8817.0
2024-01-05 14:25:00,75.79,75.82,75.76,75.77,11702.0,73.228,73.257,73.1991,73.2087,11702.0
2024-01-05 14:30:00,75.77,75.78,75.72,75.72,9882.0,73.2087,73.2184,73.1604,73.1604,9882.0
2024-01-05 14:35:00,75.73,75.77,75.72,75.73,11025.0,73.1701,73.2087,73.1604,73.1701,11025.0
2024-01-05 14:40:00,75.72,75.73,75.69,75.72,11346.0,73.1604,73.1701,73.1314,73.1604,11346.0
2024-01-05 14:45:00,75.72,75.75,75.69,75.7,10139.0,73.1604,73.1894,73.1314,73.1411,10139.0
2024-01-05 14:50:00,75.7,75.7,75.6,75.61,9783.0,73.1411,73.1411,73.0445,73.0541,9783.0
2024-01-05 14:55:00,75.62,75.64,75.54,75.56,12330.0,73.0638,73.0831,72.9865,73.0058,12330.0
2024-01-05 15:00:00,75.57,75.62,75.54,75.56,14036.0,73.0155,73.0638,72.9865,73.0058,14036.0
2024-01-05 15:05:00,75.56,75.59,75.54,75.55,12699.0,73.0058,73.0348,72.9865,72.9962,12699.0
2024-01-05 15:10:00,75.55,75.64,75.55,75.61,13215.0,72.9962,73.0831,72.9962,73.0541,13215.0
2024-01-05 15:15:00,75.61,75.61,75.53,75.57,20092.0,73.0541,73.0541,72.9768,73.0155,20092.0
2024-01-05 15:20:00,75.56,75.62,75.53,75.55,17089.0,73.0058,73.0638,72.9768,72.9962,17089.0
2024-01-05 15:25:00,75.55,75.56,75.49,75.56,24592.0,72.9962,73.0058,72.9382,73.0058,24592.0
2024-01-05 15:30:00,75.55,75.55,75.45,75.47,20363.0,72.9962,72.9962,72.8995,72.9189,20363.0
2024-01-05 15:35:00,75.48,75.52,75.47,75.52,16024.0,72.9285,72.9672,72.9189,72.9672,16024.0
2024-01-05 15:40:00,75.53,75.64,75.49,75.63,31454.0,72.9768,73.0831,72.9382,73.0735,31454.0
2024-01-05 15:45:00,75.65,75.68,75.58,75.66,29662.0,73.0928,73.1218,73.0251,73.1024,29662.0
2024-01-05 15:50:00,75.65,75.7,75.6,75.63,58114.0,73.0928,73.1411,73.0445,73.0735,58114.0
2024-01-05 15:55:00,75.65,75.68,75.61,75.66,121351.0,73.0928,73.1218,73.0541,73.1024,121351.0
2024-01-08 09:30:00,75.56,75.88,75.56,75.71,31148.0,73.0058,73.315,73.0058,73.1507,31148.0
2024-01-08 09:35:00,75.71,75.86,75.68,75.81,11166.0,73.1507,73.2957,73.1218,73.2474,11166.0
2024-01-08 09:40:00,75.75,75.76,75.56,75.56,13306.0,73.1894,73.1991,73.0058,73.0058,13306.0
2024-01-08 09:45:00,75.58,75.72,75.44,75.44,15229.0,73.0251,73.1604,72.8899,72.8899,15229.0
2024-01-08 09:50:00,75.42,75.45,75.12,75.17,17925.0,72.8706,72.8995,72.5807,72.629,17925.0
2024-01-08 09:55:00,75.14,75.35,75.1,75.23,11678.0,72.6,72.8029,72.5614,72.687,11678.0
2024-01-08 10:00:00,75.2,75.22,74.97,75.06,27666.0,72.658,72.6773,72.4358,72.5227,27666.0
2024-01-08 10:05:00,75.06,75.11,74.9,74.95,18844.0,72.5227,72.571,72.3681,72.4164,18844.0
2024-01-08 10:10:00,74.96,75.04,74.88,74.9,13560.0,72.4261,72.5034,72.3488,72.3681,13560.0
2024-01-08 10:15:00,74.89,74.94,74.83,74.84,8141.0,72.3585,72.4068,72.3005,72.3102,8141.0
2024-01-08 10:20:00,74.84,75.01,74.83,75.01,14431.0,72.3102,72.4744,72.3005,72.4744,14431.0
2024-01-08 10:25:00,75.01,75.04,74.91,74.91,11316.0,72.4744,72.5034,72.3778,72.3778,11316.0
2024-01-08 10:30:00,74.92,75.07,74.92,75.03,16774.0,72.3875,72.5324,72.3875,72.4937,16774.0
2024-01-08 10:35:00,75.02,75.17,75.0,75.16,8753.0,72.4841,72.629,72.4647,72.6193,8753.0
2024-01-08 10:40:00,75.15,75.19,75.11,75.17,12855.0,72.6097,72.6483,72.571,72.629,12855.0
2024-01-08 10:45:00,75.17,75.28,75.15,75.27,15650.0,72.629,72.7353,72.6097,72.7256,15650.0
2024-01-08 10:50:00,75.27,75.36,75.23,75.34,33782.0,72.7256,72.8126,72.687,72.7933,33782.0
2024-01-08 10:55:00,75.34,75.39,75.29,75.38,30902.0,72.7933,72.8416,72.7449,72.8319,30902.0
2024-01-08 11:00:00,75.38,75.42,75.29,75.31,47875.0,72.8319,72.8706,72.7449,72.7643,47875.0
2024-01-08 11:05:00,75.32,75.46,75.32,75.43,26157.0,72.7739,72.9092,72.7739,72.8802,26157.0
2024-01-08 11:10:00,75.44,75.51,75.42,75.5,34380.0,72.8899,72.9575,72.8706,72.9478,34380.0
2024-01-08 11:15:00,75.5,75.59,75.49,75.58,33828.0,72.9478,73.0348,72.9382,73.0251,33828.0
2024-01-08 11:20:00,75.59,75.72,75.57,75.7,88541.0,73.0348,73.1604,73.0155,73.1411,88541.0
2024-01-08 11:25:00,75.73,75.77,75.67,75.7,21292.0,73.1701,73.2087,73.1121,73.1411,21292.0
2024-01-08 11:30:00,75.7,75.7,75.62,75.64,23732.0,73.1411,73.1411,73.0638,73.0831,23732.0
2024-01-08 11:35:00,75.64,75.65,75.59,75.65,25228.0,73.0831,73.0928,73.0348,73.0928,25228.0
2024-01-08 11:40:00,75.64,75.79,75.64,75.78,16513.0,73.0831,73.228,73.0831,73.2184,16513.0
2024-01-08 11:45:00,75.78,75.82,75.76,75.76,14602.0,73.2184,73.257,73.1991,73.1991,14602.0
2024-01-08 11:50:00,75.75,75.77,75.7,75.72,23282.0,73.1894,73.2087,73.1411,73.1604,23282.0
2024-01-08 11:55:00,75.73,75.73,75.64,75.71,13730.0,73.1701,73.1701,73.0831,73.1507,13730.0
2024-01-08 12:00:00,75.72,75.75,75.71,75.72,9282.0,73.1604,73.1894,73.1507,73.1604,9282.0
2024-01-08 12:05:00,75.71,75.71,75.63,75.64,13542.0,73.1507,73.1507,73.0735,73.0831,13542.0
2024-01-08 12:10:00,75.64,75.75,75.63,75.72,14638.0,73.0831,73.1894,73.0735,73.1604,14638.0
2024-01-08 12:15:00,75.72,75.74,75.69,75.7,14535.0,73.1604,73.1797,73.1314,73.1411,14535.0
2024-01-08 12:20:00,75.7,75.72,75.68,75.72,14919.0,73.1411,73.1604,73.1218,73.1604,14919.0
2024-01-08 12:25:00,75.72,75.77,75.72,75.72,10395.0,73.1604,73.2087,73.1604,73.1604,10395.0
2024-01-08 12:30:00,75.72,75.72,75.66,75.69,11458.0,73.1604,73.1604,73.1024,73.1314,11458.0
2024-01-08 12:35:00,75.7,75.83,75.7,75.81,42799.0,73.1411,73.2667,73.1411,73.2474,42799.0
2024-01-08 12:40:00,75.81,75.84,75.7,75.71,9135.0,73.2474,73.2764,73.1411,73.1507,9135.0
2024-01-08 12:45:00,75.71,75.84,75.7,75.8,15764.0,73.1507,73.2764,73.1411,73.2377,15764.0
2024-01-08 12:50:00,75.8,75.9,75.8,75.89,10306.0,73.2377,73.3343,73.2377,73.3247,10306.0
2024-01-08 12:55:00,75.88,75.88,75.85,75.87,8436.0,73.315,73.315,73.286,73.3053,8436.0
2024-01-08 13:00:00,75.87,75.93,75.86,75.92,23367.0,73.3053,73.3633,73.2957,73.3536,23367.0
2024-01-08 13:05:00,75.92,75.97,75.88,75.88,10837.0,73.3536,73.402,73.315,73.315,10837.0
2024-01-08 13:10:00,75.87,75.87,75.81,75.86,9808.0,73.3053,73.3053,73.2474,73.2957,9808.0
2024-01-08 13:15:00,75.85,75.9,75.85,75.89,9527.0,73.286,73.3343,73.286,73.3247,9527.0
2024-01-08 13:20:00,75.88,75.94,75.84,75.85,11585.0,73.315,73.373,73.2764,73.286,11585.0
2024-01-08 13:25:00,75.84,75.85,75.81,75.82,11883.0,73.2764,73.286,73.2474,73.257,11883.0
2024-01-08 13:30:00,75.82,75.83,75.72,75.73,17905.0,73.257,73.2667,73.1604,73.1701,17905.0
2024-01-08 13:35:00,75.73,75.74,75.68,75.7,14635.0,73.1701,73.1797,73.1218,73.1411,14635.0
2024-01-08 13:40:00,75.71,75.71,75.65,75.69,11178.0,73.1507,73.1507,73.0928,73.1314,11178.0
2024-01-08 13:45:00,75.69,75.73,75.69,75.7,9501.0,73.1314,73.1701,73.1314,73.1411,9501.0
2024-01-08 13:50:00,75.7,75.77,75.69,75.77,14526.0,73.1411,73.2087,73.1314,73.2087,14526.0
2024-01-08 13:55:00,75.75,75.77,75.67,75.67,14737.0,73.1894,73.2087,73.1121,73.1121,14737.0
2024-01-08 14:00:00,75.66,75.67,75.56,75.57,14907.0,73.1024,73.1121,73.0058,73.0155,14907.0
2024-01-08 14:05:00,75.58,75.62,75.53,75.58,14927.0,73.0251,73.0638,72.9768,73.0251,14927.0
2024-01-08 14:10:00,75.58,75.64,75.58,75.62,12923.0,73.0251,73.0831,73.0251,73.0638,12923.0
2024-01-08 14:15:00,75.63,75.66,75.6,75.61,16285.0,73.0735,73.1024,73.0445,73.0541,16285.0
2024-01-08 14:20:00,75.6,75.6,75.56,75.58,9431.0,73.0445,73.0445,73.0058,73.0251,9431.0
2024-01-08 14:25:00,75.58,75.64,75.57,75.6,17580.0,73.0251,73.0831,73.0155,73.0445,17580.0
2024-01-08 14:30:00,75.6,75.72,75.6,75.63,23275.0,73.0445,73.1604,73.0445,73.0735,23275.0
2024-01-08 14:35:00,75.63,75.64,75.56,75.58,27139.0,73.0735,73.0831,73.0058,73.0251,27139.0
2024-01-08 14:40:00,75.58,75.61,75.54,75.58,18886.0,73.0251,73.0541,72.9865,73.0251,18886.0
2024-01-08 14:45:00,75.57,75.58,75.47,75.48,29015.0,73.0155,73.0251,72.9189,72.9285,29015.0
2024-01-08 14:50:00,75.49,75.49,75.43,75.43,18289.0,72.9382,72.9382,72.8802,72.8802,18289.0
2024-01-08 14:55:00,75.44,75.54,75.44,75.53,20560.0,72.8899,72.9865,72.8899,72.9768,20560.0
2024-01-08 15:00:00,75.53,75.53,75.46,75.47,16286.0,72.9768,72.9768,72.9092,72.9189,16286.0
2024-01-08 15:05:00,75.47,75.48,75.39,75.47,22082.0,72.9189,72.9285,72.8416,72.9189,22082.0
2024-01-08 15:10:00,75.47,75.47,75.39,75.39,15775.0,72.9189,72.9189,72.8416,72.8416,15775.0
2024-01-08 15:15:00,75.39,75.55,75.38,75.51,23003.0,72.8416,72.9962,72.8319,72.9575,23003.0
2024-01-08 15:20:00,75.51,75.61,75.5,75.58,18949.0,72.9575,73.0541,72.9478,73.0251,18949.0
2024-01-08 15:25:00,75.58,75.59,75.53,75.57,20374.0,73.0251,73.0348,72.9768,73.0155,20374.0
2024-01-08 15:30:00,75.56,75.64,75.54,75.63,30892.0,73.0058,73.0831,72.9865,73.0735,30892.0
2024-01-08 15:35:00,75.63,75.65,75.53,75.63,44866.0,73.0735,73.0928,72.9768,73.0735,44866.0
2024-01-08 15:40:00,75.65,75.68,75.59,75.59,40449.0,73.0928,73.1218,73.0348,73.0348,40449.0
2024-01-08 15:45:00,75.6,75.61,75.46,75.47,34548.0,73.0445,73.0541,72.9092,72.9189,34548.0
2024-01-08 15:50:00,75.47,75.57,75.46,75.53,74322.0,72.9189,73.0155,72.9092,72.9768,74322.0
2024-01-08 15:55:00,75.53,75.61,75.51,75.61,168783.0,72.9768,73.0541,72.9575,73.0541,168783.0
2024-01-09 09:30:00,75.09,75.33,75.0,75.18,38492.0,72.5517,72.7836,72.4647,72.6387,38492.0
2024-01-09 09:35:00,75.2,75.38,75.2,75.33,6371.0,72.658,72.8319,72.658,72.7836,6371.0
2024-01-09 09:40:00,75.35,75.57,75.31,75.54,8835.0,72.8029,73.0155,72.7643,72.9865,8835.0
2024-01-09 09:45:00,75.44,75.55,75.31,75.53,16728.0,72.8899,72.9962,72.7643,72.9768,16728.0
2024-01-09 09:50:00,75.53,75.54,75.37,75.4,5844.0,72.9768,72.9865,72.8222,72.8512,5844.0
2024-01-09 09:55:00,75.34,75.43,75.34,75.42,8716.0,72.7933,72.8802,72.7933,72.8706,8716.0
2024-01-09 10:00:00,75.4,75.43,75.31,75.34,6427.0,72.8512,72.8802,72.7643,72.7933,6427.0
2024-01-09 10:05:00,75.32,75.33,75.23,75.26,9169.0,72.7739,72.7836,72.687,72.716,9169.0
2024-01-09 10:10:00,75.24,75.32,75.2,75.32,11645.0,72.6966,72.7739,72.658,72.7739,11645.0
2024-01-09 10:15:00,75.31,75.42,75.25,75.38,8848.0,72.7643,72.8706,72.7063,72.8319,8848.0
2024-01-09 10:20:00,75.38,75.41,75.34,75.38,7076.0,72.8319,72.8609,72.7933,72.8319,7076.0
2024-01-09 10:25:00,75.38,75.41,75.35,75.36,7388.0,72.8319,72.8609,72.8029,72.8126,7388.0
2024-01-09 10:30:00,75.33,75.37,75.26,75.32,9515.0,72.7836,72.8222,72.716,72.7739,9515.0
2024-01-09 10:35:00,75.35,75.36,75.12,75.17,20770.0,72.8029,72.8126,72.5807,72.629,20770.0
2024-01-09 10:40:00,75.16,75.28,75.15,75.27,9433.0,72.6193,72.7353,72.6097,72.7256,9433.0
2024-01-09 10:45:00,75.27,75.28,75.19,75.24,19180.0,72.7256,72.7353,72.6483,72.6966,19180.0
2024-01-09 10:50:00,75.26,75.26,75.19,75.2,11570.0,72.716,72.716,72.6483,72.658,11570.0
2024-01-09 10:55:00,75.2,75.3,75.2,75.29,9686.0,72.658,72.7546,72.658,72.7449,9686.0
2024-01-09 11:00:00,75.3,75.3,75.21,75.24,8210.0,72.7546,72.7546,72.6676,72.6966,8210.0
2024-01-09 11:05:00,75.22,75.25,75.19,75.25,7067.0,72.6773,72.7063,72.6483,72.7063,7067.0
2024-01-09 11:10:00,75.25,75.3,75.23,75.26,5689.0,72.7063,72.7546,72.687,72.716,5689.0
2024-01-09 11:15:00,75.25,75.26,75.21,75.23,5621.0,72.7063,72.716,72.6676,72.687,5621.0
2024-01-09 11:20:00,75.23,75.26,75.21,75.23,6716.0,72.687,72.716,72.6676,72.687,6716.0
2024-01-09 11:25:00,75.22,75.29,75.22,75.29,9864.0,72.6773,72.7449,72.6773,72.7449,9864.0
2024-01-09 11:30:00,75.3,75.35,75.3,75.35,4853.0,72.7546,72.8029,72.7546,72.8029,4853.0
2024-01-09 11:35:00,75.34,75.35,75.29,75.29,4625.0,72.7933,72.8029,72.7449,72.7449,4625.0
2024-01-09 11:40:00,75.31,75.31,75.25,75.28,12558.0,72.7643,72.7643,72.7063,72.7353,12558.0
2024-01-09 11:45:00,75.32,75.32,75.27,75.3,5930.0,72.7739,72.7739,72.7256,72.7546,5930.0
2024-01-09 11:50:00,75.29,75.29,75.21,75.22,7839.0,72.7449,72.7449,72.6676,72.6773,7839.0
2024-01-09 11:55:00,75.21,75.24,75.2,75.24,5409.0,72.6676,72.6966,72.658,72.6966,5409.0
2024-01-09 12:00:00,75.24,75.24,75.19,75.23,6451.0,72.6966,72.6966,72.6483,72.687,6451.0
2024-01-09 12:05:00,75.23,75.31,75.22,75.29,8773.0,72.687,72.7643,72.6773,72.7449,8773.0
2024-01-09 12:10:00,75.27,75.28,75.24,75.26,4664.0,72.7256,72.7353,72.6966,72.716,4664.0
2024-01-09 12:15:00,75.26,75.33,75.26,75.31,6515.0,72.716,72.7836,72.716,72.7643,6515.0
2024-01-09 12:20:00,75.3,75.37,75.3,75.37,8141.0,72.7546,72.8222,72.7546,72.8222,8141.0
2024-01-09 12:25:00,75.37,75.41,75.33,75.38,9773.0,72.8222,72.8609,72.7836,72.8319,9773.0
2024-01-09 12:30:00,75.39,75.43,75.38,75.4,4263.0,72.8416,72.8802,72.8319,72.8512,4263.0
2024-01-09 12:35:00,75.39,75.43,75.35,75.42,4683.0,72.8416,72.8802,72.8029,72.8706,4683.0
2024-01-09 12:40:00,75.41,75.43,75.4,75.42,5414.0,72.8609,72.8802,72.8512,72.8706,5414.0
2024-01-09 12:45:00,75.42,75.42,75.35,75.36,6400.0,72.8706,72.8706,72.8029,72.8126,6400.0
2024-01-09 12:50:00,75.36,75.43,75.35,75.42,8421.0,72.8126,72.8802,72.8029,72.8706,8421.0
2024-01-09 12:55:00,75.42,75.42,75.35,75.35,5808.0,72.8706,72.8706,72.8029,72.8029,5808.0
2024-01-09 13:00:00,75.34,75.43,75.34,75.43,5713.0,72.7933,72.8802,72.7933,72.8802,5713.0
2024-01-09 13:05:00,75.43,75.43,75.37,75.39,3626.0,72.8802,72.8802,72.8222,72.8416,3626.0
2024-01-09 13:10:00,75.38,75.44,75.37,75.42,7429.0,72.8319,72.8899,72.8222,72.8706,7429.0
2024-01-09 13:15:00,75.44,75.44,75.39,75.4,4777.0,72.8899,72.8899,72.8416,72.8512,4777.0
2024-01-09 13:20:00,75.4,75.41,75.36,75.37,5458.0,72.8512,72.8609,72.8126,72.8222,5458.0
2024-01-09 13:25:00,75.36,75.36,75.32,75.36,5172.0,72.8126,72.8126,72.7739,72.8126,5172.0
2024-01-09 13:30:00,75.35,75.35,75.26,75.28,18070.0,72.8029,72.8029,72.716,72.7353,18070.0
2024-01-09 13:35:00,75.29,75.32,75.27,75.31,6126.0,72.7449,72.7739,72.7256,72.7643,6126.0
2024-01-09 13:40:00,75.31,75.38,75.31,75.35,8557.0,72.7643,72.8319,72.7643,72.8029,8557.0
2024-01-09 13:45:00,75.36,75.47,75.35,75.45,6588.0,72.8126,72.9189,72.8029,72.8995,6588.0
2024-01-09 13:50:00,75.45,75.54,75.45,75.52,8766.0,72.8995,72.9865,72.8995,72.9672,8766.0
2024-01-09 13:55:00,75.52,75.56,75.52,75.56,7375.0,72.9672,73.0058,72.9672,73.0058,7375.0
2024-01-09 14:00:00,75.57,75.57,75.5,75.52,9207.0,73.0155,73.0155,72.9478,72.9672,9207.0
2024-01-09 14:05:00,75.52,75.54,75.5,75.54,8582.0,72.9672,72.9865,72.9478,72.9865,8582.0
2024-01-09 14:10:00,75.55,75.6,75.52,75.53,7233.0,72.9962,73.0445,72.9672,72.9768,7233.0
2024-01-09 14:15:00,75.53,75.57,75.51,75.55,9839.0,72.9768,73.0155,72.9575,72.9962,9839.0
2024-01-09 14:20:00,75.54,75.58,75.54,75.56,8059.0,72.9865,73.0251,72.9865,73.0058,8059.0
2024-01-09 14:25:00,75.56,75.56,75.49,75.5,11294.0,73.0058,73.0058,72.9382,72.9478,11294.0
2024-01-09 14:30:00,75.49,75.52,75.46,75.52,18261.0,72.9382,72.9672,72.9092,72.9672,18261.0
2024-01-09 14:35:00,75.5,75.57,75.47,75.55,22049.0,72.9478,73.0155,72.9189,72.9962,22049.0
2024-01-09 14:40:00,75.56,75.56,75.53,75.56,10214.0,73.0058,73.0058,72.9768,73.0058,10214.0
2024-01-09 14:45:00,75.55,75.6,75.54,75.59,10193.0,72.9962,73.0445,72.9865,73.0348,10193.0
2024-01-09 14:50:00,75.6,75.6,75.55,75.59,13612.0,73.0445,73.0445,72.9962,73.0348,13612.0
2024-01-09 14:55:00,75.58,75.62,75.56,75.58,11752.0,73.0251,73.0638,73.0058,73.0251,11752.0
2024-01-09 15:00:00,75.56,75.62,75.56,75.56,14726.0,73.0058,73.0638,73.0058,73.0058,14726.0
2024-01-09 15:05:00,75.56,75.56,75.46,75.48,24917.0,73.0058,73.0058,72.9092,72.9285,24917.0
2024-01-09 15:10:00,75.48,75.6,75.48,75.59,11808.0,72.9285,73.0445,72.9285,73.0348,11808.0
2024-01-09 15:15:00,75.59,75.59,75.55,75.58,18450.0,73.0348,73.0348,72.9962,73.0251,18450.0
2024-01-09 15:20:00,75.58,75.67,75.57,75.58,17227.0,73.0251,73.1121,73.0155,73.0251,17227.0
2024-01-09 15:25:00,75.59,75.62,75.54,75.55,15889.0,73.0348,73.0638,72.9865,72.9962,15889.0
2024-01-09 15:30:00,75.55,75.56,75.51,75.55,13636.0,72.9962,73.0058,72.9575,72.9962,13636.0
2024-01-09 15:35:00,75.55,75.56,75.5,75.54,18941.0,72.9962,73.0058,72.9478,72.9865,18941.0
2024-01-09 15:40:00,75.55,75.58,75.52,75.57,21739.0,72.9962,73.0251,72.9672,73.0155,21739.0
2024-01-09 15:45:00,75.58,75.63,75.55,75.57,22998.0,73.0251,73.0735,72.9962,73.0155,22998.0
2024-01-09 15:50:00,75.57,75.64,75.57,75.64,43893.0,73.0155,73.0831,73.0155,73.0831,43893.0
2024-01-09 15:55:00,75.65,75.66,75.56,75.58,120078.0,73.0928,73.1024,73.0058,73.0251,120078.0
2024-01-10 09:30:00,75.41,75.61,75.32,75.42,38838.0,72.8609,73.0541,72.7739,72.8706,38838.0
2024-01-10 09:35:00,75.42,75.82,75.42,75.82,16503.0,72.8706,73.257,72.8706,73.257,16503.0
2024-01-10 09:40:00,75.83,75.88,75.72,75.83,15437.0,73.2667,73.315,73.1604,73.2667,15437.0
2024-01-10 09:45:00,75.84,75.87,75.69,75.83,8996.0,73.2764,73.3053,73.1314,73.2667,8996.0
2024-01-10 09:50:00,75.83,75.9,75.73,75.79,8668.0,73.2667,73.3343,73.1701,73.228,8668.0
2024-01-10 09:55:00,75.78,75.87,75.74,75.86,14601.0,73.2184,73.3053,73.1797,73.2957,14601.0
2024-01-10 10:00:00,75.83,75.96,75.76,75.95,18589.0,73.2667,73.3923,73.1991,73.3826,18589.0
2024-01-10 10:05:00,75.96,75.98,75.79,75.79,14680.0,73.3923,73.4116,73.228,73.228,14680.0
2024-01-10 10:10:00,75.8,75.81,75.64,75.69,9470.0,73.2377,73.2474,73.0831,73.1314,9470.0
2024-01-10 10:15:00,75.7,75.71,75.66,75.7,7945.0,73.1411,73.1507,73.1024,73.1411,7945.0
2024-01-10 10:20:00,75.7,75.82,75.67,75.81,9238.0,73.1411,73.257,73.1121,73.2474,9238.0
2024-01-10 10:25:00,75.82,75.9,75.8,75.83,9851.0,73.257,73.3343,73.2377,73.2667,9851.0
2024-01-10 10:30:00,75.82,75.84,75.7,75.78,10350.0,73.257,73.2764,73.1411,73.2184,10350.0
2024-01-10 10:35:00,75.78,75.81,75.76,75.78,13877.0,73.2184,73.2474,73.1991,73.2184,13877.0
2024-01-10 10:40:00,75.79,75.81,75.73,75.76,10747.0,73.228,73.2474,73.1701,73.1991,10747.0
2024-01-10 10:45:00,75.76,75.8,75.73,75.79,8366.0,73.1991,73.2377,73.1701,73.228,8366.0
2024-01-10 10:50:00,75.79,75.8,75.74,75.8,8177.0,73.228,73.2377,73.1797,73.2377,8177.0
2024-01-10 10:55:00,75.79,75.79,75.73,75.76,7636.0,73.228,73.228,73.1701,73.1991,7636.0
2024-01-10 11:00:00,75.76,75.8,75.56,75.59,170903.0,73.1991,73.2377,73.0058,73.0348,170903.0
2024-01-10 11:05:00,75.6,75.6,75.47,75.53,15323.0,73.0445,73.0445,72.9189,72.9768,15323.0
2024-01-10 11:10:00,75.54,75.56,75.39,75.39,17654.0,72.9865,73.0058,72.8416,72.8416,17654.0
2024-01-10 11:15:00,75.4,75.48,75.3,75.48,34922.0,72.8512,72.9285,72.7546,72.9285,34922.0
2024-01-10 11:20:00,75.49,75.6,75.42,75.54,27846.0,72.9382,73.0445,72.8706,72.9865,27846.0
2024-01-10 11:25:00,75.53,75.57,75.5,75.53,20789.0,72.9768,73.0155,72.9478,72.9768,20789.0
2024-01-10 11:30:00,75.53,75.64,75.49,75.51,35001.0,72.9768,73.0831,72.9382,72.9575,35001.0
2024-01-10 11:35:00,75.52,75.58,75.49,75.51,15412.0,72.9672,73.0251,72.9382,72.9575,15412.0
2024-01-10 11:40:00,75.5,75.63,75.5,75.62,12765.0,72.9478,73.0735,72.9478,73.0638,12765.0
2024-01-10 11:45:00,75.62,75.62,75.49,75.5,14094.0,73.0638,73.0638,72.9382,72.9478,14094.0
2024-01-10 11:50:00,75.51,75.58,75.48,75.58,14117.0,72.9575,73.0251,72.9285,73.0251,14117.0
2024-01-10 11:55:00,75.58,75.65,75.54,75.54,20327.0,73.0251,73.0928,72.9865,72.9865,20327.0
2024-01-10 12:00:00,75.54,75.58,75.49,75.58,27747.0,72.9865,73.0251,72.9382,73.0251,27747.0
2024-01-10 12:05:00,75.59,75.62,75.49,75.49,17645.0,73.0348,73.0638,72.9382,72.9382,17645.0
2024-01-10 12:10:00,75.49,75.6,75.47,75.53,20129.0,72.9382,73.0445,72.9189,72.9768,20129.0
2024-01-10 12:15:00,75.53,75.58,75.53,75.57,12876.0,72.9768,73.0251,72.9768,73.0155,12876.0
2024-01-10 12:20:00,75.56,75.7,75.56,75.65,17858.0,73.0058,73.1411,73.0058,73.0928,17858.0
2024-01-10 12:25:00,75.65,75.65,75.52,75.61,141017.0,73.0928,73.0928,72.9672,73.0541,141017.0
2024-01-10 12:30:00,75.61,75.62,75.54,75.55,10174.0,73.0541,73.0638,72.9865,72.9962,10174.0
2024-01-10 12:35:00,75.56,75.56,75.41,75.42,8638.0,73.0058,73.0058,72.8609,72.8706,8638.0
2024-01-10 12:40:00,75.42,75.43,75.34,75.37,11821.0,72.8706,72.8802,72.7933,72.8222,11821.0
2024-01-10 12:45:00,75.38,75.38,75.24,75.31,28529.0,72.8319,72.8319,72.6966,72.7643,28529.0
2024-01-10 12:50:00,75.29,75.37,75.25,75.36,192920.0,72.7449,72.8222,72.7063,72.8126,192920.0
2024-01-10 12:55:00,75.37,75.41,75.25,75.26,17489.0,72.8222,72.8609,72.7063,72.716,17489.0
2024-01-10 13:00:00,75.26,75.31,75.23,75.3,30486.0,72.716,72.7643,72.687,72.7546,30486.0
2024-01-10 13:05:00,75.3,75.32,75.23,75.25,25941.0,72.7546,72.7739,72.687,72.7063,25941.0
2024-01-10 13:10:00,75.26,75.27,75.17,75.25,26409.0,72.716,72.7256,72.629,72.7063,26409.0
2024-01-10 13:15:00,75.27,75.36,75.27,75.32,11185.0,72.7256,72.8126,72.7256,72.7739,11185.0
2024-01-10 13:20:00,75.32,75.32,75.26,75.28,6814.0,72.7739,72.7739,72.716,72.7353,6814.0
2024-01-10 13:25:00,75.28,75.29,75.24,75.25,10387.0,72.7353,72.7449,72.6966,72.7063,10387.0
2024-01-10 13:30:00,75.25,75.28,75.23,75.28,12312.0,72.7063,72.7353,72.687,72.7353,12312.0
2024-01-10 13:35:00,75.27,75.27,75.21,75.22,12106.0,72.7256,72.7256,72.6676,72.6773,12106.0
2024-01-10 13:40:00,75.22,75.27,75.2,75.27,14993.0,72.6773,72.7256,72.658,72.7256,14993.0
2024-01-10 13:45:00,75.26,75.27,75.22,75.23,10985.0,72.716,72.7256,72.6773,72.687,10985.0
2024-01-10 13:50:00,75.23,75.26,75.22,75.26,10115.0,72.687,72.716,72.6773,72.716,10115.0
2024-01-10 13:55:00,75.27,75.33,75.26,75.33,12914.0,72.7256,72.7836,72.716,72.7836,12914.0
2024-01-10 14:00:00,75.33,75.37,75.3,75.37,10274.0,72.7836,72.8222,72.7546,72.8222,10274.0
2024-01-10 14:05:00,75.36,75.37,75.32,75.34,20667.0,72.8126,72.8222,72.7739,72.7933,20667.0
2024-01-10 14:10:00,75.34,75.48,75.34,75.39,22655.0,72.7933,72.9285,72.7933,72.8416,22655.0
2024-01-10 14:15:00,75.4,75.45,75.39,75.45,7929.0,72.8512,72.8995,72.8416,72.8995,7929.0
2024-01-10 14:20:00,75.46,75.48,75.44,75.48,13200.0,72.9092,72.9285,72.8899,72.9285,13200.0
2024-01-10 14:25:00,75.48,75.52,75.46,75.51,8857.0,72.9285,72.9672,72.9092,72.9575,8857.0
2024-01-10 14:30:00,75.52,75.54,75.46,75.48,18672.0,72.9672,72.9865,72.9092,72.9285,18672.0
2024-01-10 14:35:00,75.49,75.52,75.46,75.47,29591.0,72.9382,72.9672,72.9092,72.9189,29591.0
2024-01-10 14:40:00,75.47,75.57,75.46,75.54,33091.0,72.9189,73.0155,72.9092,72.9865,33091.0
2024-01-10 14:45:00,75.54,75.6,75.53,75.58,12286.0,72.9865,73.0445,72.9768,73.0251,12286.0
2024-01-10 14:50:00,75.58,75.58,75.48,75.5,16179.0,73.0251,73.0251,72.9285,72.9478,16179.0
2024-01-10 14:55:00,75.51,75.56,75.5,75.56,19564.0,72.9575,73.0058,72.9478,73.0058,19564.0
2024-01-10 15:00:00,75.56,75.59,75.55,75.59,16029.0,73.0058,73.0348,72.9962,73.0348,16029.0
2024-01-10 15:05:00,75.59,75.59,75.56,75.56,12414.0,73.0348,73.0348,73.0058,73.0058,12414.0
2024-01-10 15:10:00,75.56,75.56,75.44,75.47,22668.0,73.0058,73.0058,72.8899,72.9189,22668.0
2024-01-10 15:15:00,75.47,75.47,75.3,75.3,23193.0,72.9189,72.9189,72.7546,72.7546,23193.0
2024-01-10 15:20:00,75.3,75.34,75.24,75.26,46455.0,72.7546,72.7933,72.6966,72.716,46455.0
2024-01-10 15:25:00,75.26,75.32,75.24,75.27,31200.0,72.716,72.7739,72.6966,72.7256,31200.0
2024-01-10 15:30:00,75.26,75.32,75.24,75.32,37867.0,72.716,72.7739,72.6966,72.7739,37867.0
2024-01-10 15:35:00,75.31,75.32,75.14,75.15,29201.0,72.7643,72.7739,72.6,72.6097,29201.0
2024-01-10 15:40:00,75.16,75.19,75.14,75.16,42385.0,72.6193,72.6483,72.6,72.6193,42385.0
2024-01-10 15:45:00,75.16,75.16,75.09,75.12,63453.0,72.6193,72.6193,72.5517,72.5807,63453.0
2024-01-10 15:50:00,75.12,75.23,75.08,75.23,69185.0,72.5807,72.687,72.542,72.687,69185.0
2024-01-10 15:55:00,75.23,75.25,75.02,75.03,259014.0,72.687,72.7063,72.4841,72.4937,259014.0
2024-01-11 09:30:00,75.0,75.1,74.88,75.06,27520.0,72.4647,72.5614,72.3488,72.5227,27520.0
2024-01-11 09:35:00,75.08,75.21,74.98,75.2,20293.0,72.542,72.6676,72.4454,72.658,20293.0
2024-01-11 09:40:00,75.19,75.28,75.09,75.25,24609.0,72.6483,72.7353,72.5517,72.7063,24609.0
2024-01-11 09:45:00,75.28,75.31,75.0,75.08,21313.0,72.7353,72.7643,72.4647,72.542,21313.0
2024-01-11 09:50:00,75.11,75.19,75.03,75.03,13565.0,72.571,72.6483,72.4937,72.4937,13565.0
2024-01-11 09:55:00,75.0,75.12,74.98,75.11,13736.0,72.4647,72.5807,72.4454,72.571,13736.0
2024-01-11 10:00:00,75.1,75.32,75.07,75.28,16400.0,72.5614,72.7739,72.5324,72.7353,16400.0
2024-01-11 10:05:00,75.28,75.35,75.21,75.27,26061.0,72.7353,72.8029,72.6676,72.7256,26061.0
2024-01-11 10:10:00,75.26,75.3,75.17,75.17,16398.0,72.716,72.7546,72.629,72.629,16398.0
2024-01-11 10:15:00,75.17,75.34,75.13,75.28,37115.0,72.629,72.7933,72.5904,72.7353,37115.0
2024-01-11 10:20:00,75.28,75.34,75.22,75.26,12166.0,72.7353,72.7933,72.6773,72.716,12166.0
2024-01-11 10:25:00,75.25,75.32,75.2,75.2,17705.0,72.7063,72.7739,72.658,72.658,17705.0
2024-01-11 10:30:00,75.22,75.28,75.2,75.2,24017.0,72.6773,72.7353,72.658,72.658,24017.0
2024-01-11 10:35:00,75.19,75.4,75.19,75.38,27860.0,72.6483,72.8512,72.6483,72.8319,27860.0
2024-01-11 10:40:00,75.4,75.43,75.36,75.37,19706.0,72.8512,72.8802,72.8126,72.8222,19706.0
2024-01-11 10:45:00,75.35,75.36,75.28,75.28,15492.0,72.8029,72.8126,72.7353,72.7353,15492.0
2024-01-11 10:50:00,75.3,75.3,75.13,75.14,22082.0,72.7546,72.7546,72.5904,72.6,22082.0
2024-01-11 10:55:00,75.13,75.16,75.07,75.12,12939.0,72.5904,72.6193,72.5324,72.5807,12939.0
2024-01-11 11:00:00,75.12,75.19,75.03,75.05,14543.0,72.5807,72.6483,72.4937,72.5131,14543.0
2024-01-11 11:05:00,75.05,75.2,75.04,75.2,10261.0,72.5131,72.658,72.5034,72.658,10261.0
2024-01-11 11:10:00,75.2,75.22,75.05,75.14,30001.0,72.658,72.6773,72.5131,72.6,30001.0
2024-01-11 11:15:00,75.13,75.21,75.12,75.16,20467.0,72.5904,72.6676,72.5807,72.6193,20467.0
2024-01-11 11:20:00,75.16,75.16,75.11,75.14,9567.0,72.6193,72.6193,72.571,72.6,9567.0
2024-01-11 11:25:00,75.12,75.15,75.07,75.13,11886.0,72.5807,72.6097,72.5324,72.5904,11886.0
2024-01-11 11:30:00,75.12,75.15,75.04,75.06,11227.0,72.5807,72.6097,72.5034,72.5227,11227.0
2024-01-11 11:35:00,75.07,75.11,75.06,75.07,9117.0,72.5324,72.571,72.5227,72.5324,9117.0
2024-01-11 11:40:00,75.06,75.07,74.95,74.97,26563.0,72.5227,72.5324,72.4164,72.4358,26563.0
2024-01-11 11:45:00,74.97,75.04,74.94,75.0,14678.0,72.4358,72.5034,72.4068,72.4647,14678.0
2024-01-11 11:50:00,75.02,75.06,74.88,74.88,10023.0,72.4841,72.5227,72.3488,72.3488,10023.0
2024-01-11 11:55:00,74.87,74.88,74.81,74.88,7394.0,72.3391,72.3488,72.2812,72.3488,7394.0
2024-01-11 12:00:00,74.88,74.94,74.85,74.93,8472.0,72.3488,72.4068,72.3198,72.3971,8472.0
2024-01-11 12:05:00,74.97,74.97,74.87,74.9,9561.0,72.4358,72.4358,72.3391,72.3681,9561.0
2024-01-11 12:10:00,74.94,74.98,74.93,74.96,8160.0,72.4068,72.4454,72.3971,72.4261,8160.0
2024-01-11 12:15:00,74.94,75.04,74.94,74.99,12692.0,72.4068,72.5034,72.4068,72.4551,12692.0
2024-01-11 12:20:00,74.99,75.09,74.96,75.09,10771.0,72.4551,72.5517,72.4261,72.5517,10771.0
2024-01-11 12:25:00,75.08,75.14,75.05,75.05,114213.0,72.542,72.6,72.5131,72.5131,114213.0
2024-01-11 12:30:00,75.04,75.17,74.99,75.14,16132.0,72.5034,72.629,72.4551,72.6,16132.0
2024-01-11 12:35:00,75.16,75.19,75.06,75.06,8067.0,72.6193,72.6483,72.5227,72.5227,8067.0
2024-01-11 12:40:00,75.06,75.16,75.06,75.13,8865.0,72.5227,72.6193,72.5227,72.5904,8865.0
2024-01-11 12:45:00,75.13,75.17,75.12,75.17,4209.0,72.5904,72.629,72.5807,72.629,4209.0
2024-01-11 12:50:00,75.2,75.21,75.07,75.12,24632.0,72.658,72.6676,72.5324,72.5807,24632.0
2024-01-11 12:55:00,75.12,75.13,75.06,75.07,14672.0,72.5807,72.5904,72.5227,72.5324,14672.0
2024-01-11 13:00:00,75.07,75.1,75.06,75.08,12065.0,72.5324,72.5614,72.5227,72.542,12065.0
2024-01-11 13:05:00,75.09,75.1,74.99,75.06,22976.0,72.5517,72.5614,72.4551,72.5227,22976.0
2024-01-11 13:10:00,75.05,75.1,75.05,75.07,6417.0,72.5131,72.5614,72.5131,72.5324,6417.0
2024-01-11 13:15:00,75.07,75.17,75.07,75.16,15706.0,72.5324,72.629,72.5324,72.6193,15706.0
2024-01-11 13:20:00,75.16,75.18,75.14,75.17,5469.0,72.6193,72.6387,72.6,72.629,5469.0
2024-01-11 13:25:00,75.17,75.18,75.14,75.16,14950.0,72.629,72.6387,72.6,72.6193,14950.0
2024-01-11 13:30:00,75.17,75.22,75.13,75.16,53009.0,72.629,72.6773,72.5904,72.6193,53009.0
2024-01-11 13:35:00,75.16,75.16,75.14,75.16,7138.0,72.6193,72.6193,72.6,72.6193,7138.0
2024-01-11 13:40:00,75.15,75.17,75.14,75.15,9970.0,72.6097,72.629,72.6,72.6097,9970.0
2024-01-11 13:45:00,75.15,75.15,75.1,75.15,28484.0,72.6097,72.6097,72.5614,72.6097,28484.0
2024-01-11 13:50:00,75.15,75.28,75.14,75.25,11625.0,72.6097,72.7353,72.6,72.7063,11625.0
2024-01-11 13:55:00,75.25,75.31,75.24,75.29,6379.0,72.7063,72.7643,72.6966,72.7449,6379.0
2024-01-11 14:00:00,75.3,75.3,75.27,75.28,12607.0,72.7546,72.7546,72.7256,72.7353,12607.0
2024-01-11 14:05:00,75.27,75.3,75.22,75.23,10095.0,72.7256,72.7546,72.6773,72.687,10095.0
2024-01-11 14:10:00,75.21,75.25,75.16,75.21,23182.0,72.6676,72.7063,72.6193,72.6676,23182.0
2024-01-11 14:15:00,75.2,75.26,75.2,75.23,4983.0,72.658,72.716,72.658,72.687,4983.0
2024-01-11 14:20:00,75.23,75.25,75.21,75.22,7033.0,72.687,72.7063,72.6676,72.6773,7033.0
2024-01-11 14:25:00,75.23,75.23,75.19,75.23,9323.0,72.687,72.687,72.6483,72.687,9323.0
2024-01-11 14:30:00,75.23,75.27,75.2,75.2,17437.0,72.687,72.7256,72.658,72.658,17437.0
2024-01-11 14:35:00,75.2,75.33,75.2,75.29,26800.0,72.658,72.7836,72.658,72.7449,26800.0
2024-01-11 14:40:00,75.3,75.3,75.25,75.28,10045.0,72.7546,72.7546,72.7063,72.7353,10045.0
2024-01-11 14:45:00,75.28,75.32,75.24,75.28,7657.0,72.7353,72.7739,72.6966,72.7353,7657.0
2024-01-11 14:50:00,75.28,75.34,75.27,75.31,11313.0,72.7353,72.7933,72.7256,72.7643,11313.0
2024-01-11 14:55:00,75.3,75.39,75.3,75.37,9851.0,72.7546,72.8416,72.7546,72.8222,9851.0
2024-01-11 15:00:00,75.38,75.38,75.31,75.32,8437.0,72.8319,72.8319,72.7643,72.7739,8437.0
2024-01-11 15:05:00,75.33,75.34,75.24,75.25,41123.0,72.7836,72.7933,72.6966,72.7063,41123.0
2024-01-11 15:10:00,75.26,75.33,75.19,75.29,35242.0,72.716,72.7836,72.6483,72.7449,35242.0
2024-01-11 15:15:00,75.29,75.29,75.22,75.25,29648.0,72.7449,72.7449,72.6773,72.7063,29648.0
2024-01-11 15:20:00,75.25,75.37,75.24,75.34,34146.0,72.7063,72.8222,72.6966,72.7933,34146.0
2024-01-11 15:25:00,75.34,75.39,75.29,75.31,42544.0,72.7933,72.8416,72.7449,72.7643,42544.0
2024-01-11 15:30:00,75.3,75.34,75.27,75.34,16298.0,72.7546,72.7933,72.7256,72.7933,16298.0
2024-01-11 15:35:00,75.33,75.36,75.26,75.34,25138.0,72.7836,72.8126,72.716,72.7933,25138.0
2024-01-11 15:40:00,75.35,75.42,75.3,75.38,26480.0,72.8029,72.8706,72.7546,72.8319,26480.0
2024-01-11 15:45:00,75.4,75.49,75.38,75.46,23627.0,72.8512,72.9382,72.8319,72.9092,23627.0
2024-01-11 15:50:00,75.45,75.51,75.4,75.45,44086.0,72.8995,72.9575,72.8512,72.8995,44086.0
2024-01-11 15:55:00,75.46,75.51,75.44,75.44,116212.0,72.9092,72.9575,72.8899,72.8899,116212.0
2024-01-12 09:30:00,75.72,75.98,75.58,75.62,28142.0,73.1604,73.4116,73.0251,73.0638,28142.0
2024-01-12 09:35:00,75.62,75.7,75.56,75.63,17216.0,73.0638,73.1411,73.0058,73.0735,17216.0
2024-01-12 09:40:00,75.64,75.67,75.49,75.52,17538.0,73.0831,73.1121,72.9382,72.9672,17538.0
2024-01-12 09:45:00,75.46,75.55,75.41,75.42,22341.0,72.9092,72.9962,72.8609,72.8706,22341.0
2024-01-12 09:50:00,75.42,75.52,75.39,75.51,4864.0,72.8706,72.9672,72.8416,72.9575,4864.0
2024-01-12 09:55:00,75.53,75.59,75.49,75.5,17911.0,72.9768,73.0348,72.9382,72.9478,17911.0
2024-01-12 10:00:00,75.51,75.51,75.3,75.33,11123.0,72.9575,72.9575,72.7546,72.7836,11123.0
2024-01-12 10:05:00,75.34,75.44,75.34,75.44,12486.0,72.7933,72.8899,72.7933,72.8899,12486.0
2024-01-12 10:10:00,75.44,75.46,75.34,75.44,16477.0,72.8899,72.9092,72.7933,72.8899,16477.0
2024-01-12 10:15:00,75.44,75.49,75.31,75.31,11217.0,72.8899,72.9382,72.7643,72.7643,11217.0
2024-01-12 10:20:00,75.3,75.45,75.28,75.43,12263.0,72.7546,72.8995,72.7353,72.8802,12263.0
2024-01-12 10:25:00,75.44,75.45,75.34,75.41,13678.0,72.8899,72.8995,72.7933,72.8609,13678.0
2024-01-12 10:30:00,75.42,75.45,75.32,75.33,12627.0,72.8706,72.8995,72.7739,72.7836,12627.0
2024-01-12 10:35:00,75.35,75.42,75.33,75.36,25024.0,72.8029,72.8706,72.7836,72.8126,25024.0
2024-01-12 10:40:00,75.38,75.42,75.31,75.36,11705.0,72.8319,72.8706,72.7643,72.8126,11705.0
2024-01-12 10:45:00,75.38,75.44,75.29,75.34,11550.0,72.8319,72.8899,72.7449,72.7933,11550.0
2024-01-12 10:50:00,75.35,75.38,75.3,75.31,10612.0,72.8029,72.8319,72.7546,72.7643,10612.0
2024-01-12 10:55:00,75.29,75.35,75.25,75.28,22727.0,72.7449,72.8029,72.7063,72.7353,22727.0
2024-01-12 11:00:00,75.3,75.48,75.26,75.48,29946.0,72.7546,72.9285,72.716,72.9285,29946.0
2024-01-12 11:05:00,75.48,75.51,75.37,75.42,15549.0,72.9285,72.9575,72.8222,72.8706,15549.0
2024-01-12 11:10:00,75.42,75.45,75.34,75.4,18234.0,72.8706,72.8995,72.7933,72.8512,18234.0
2024-01-12 11:15:00,75.39,75.42,75.37,75.42,5756.0,72.8416,72.8706,72.8222,72.8706,5756.0
2024-01-12 11:20:00,75.41,75.47,75.36,75.43,12651.0,72.8609,72.9189,72.8126,72.8802,12651.0
2024-01-12 11:25:00,75.44,75.53,75.43,75.46,10075.0,72.8899,72.9768,72.8802,72.9092,10075.0
2024-01-12 11:30:00,75.47,75.52,75.45,75.47,8756.0,72.9189,72.9672,72.8995,72.9189,8756.0
2024-01-12 11:35:00,75.45,75.46,75.35,75.41,18661.0,72.8995,72.9092,72.8029,72.8609,18661.0
2024-01-12 11:40:00,75.4,75.4,75.33,75.38,6355.0,72.8512,72.8512,72.7836,72.8319,6355.0
2024-01-12 11:45:00,75.39,75.43,75.39,75.4,13815.0,72.8416,72.8802,72.8416,72.8512,13815.0
2024-01-12 11:50:00,75.4,75.42,75.32,75.39,25368.0,72.8512,72.8706,72.7739,72.8416,25368.0
2024-01-12 11:55:00,75.39,75.39,75.36,75.38,17672.0,72.8416,72.8416,72.8126,72.8319,17672.0
2024-01-12 12:00:00,75.39,75.42,75.37,75.41,10874.0,72.8416,72.8706,72.8222,72.8609,10874.0
2024-01-12 12:05:00,75.41,75.45,75.4,75.44,3536.0,72.8609,72.8995,72.8512,72.8899,3536.0
2024-01-12 12:10:00,75.44,75.46,75.34,75.39,50104.0,72.8899,72.9092,72.7933,72.8416,50104.0
2024-01-12 12:15:00,75.39,75.43,75.39,75.4,11067.0,72.8416,72.8802,72.8416,72.8512,11067.0
2024-01-12 12:20:00,75.41,75.46,75.39,75.42,16611.0,72.8609,72.9092,72.8416,72.8706,16611.0
2024-01-12 12:25:00,75.42,75.42,75.39,75.41,31196.0,72.8706,72.8706,72.8416,72.8609,31196.0
2024-01-12 12:30:00,75.41,75.43,75.35,75.41,32742.0,72.8609,72.8802,72.8029,72.8609,32742.0
2024-01-12 12:35:00,75.41,75.42,75.37,75.4,17348.0,72.8609,72.8706,72.8222,72.8512,17348.0
2024-01-12 12:40:00,75.41,75.44,75.36,75.44,22517.0,72.8609,72.8899,72.8126,72.8899,22517.0
2024-01-12 12:45:00,75.44,75.47,75.39,75.41,11698.0,72.8899,72.9189,72.8416,72.8609,11698.0
2024-01-12 12:50:00,75.4,75.45,75.4,75.45,16183.0,72.8512,72.8995,72.8512,72.8995,16183.0
2024-01-12 12:55:00,75.44,75.47,75.39,75.4,19066.0,72.8899,72.9189,72.8416,72.8512,19066.0
2024-01-12 13:00:00,75.4,75.45,75.4,75.41,14422.0,72.8512,72.8995,72.8512,72.8609,14422.0
2024-01-12 13:05:00,75.42,75.44,75.38,75.39,114542.0,72.8706,72.8899,72.8319,72.8416,114542.0
2024-01-12 13:10:00,75.4,75.43,75.39,75.4,9406.0,72.8512,72.8802,72.8416,72.8512,9406.0
2024-01-12 13:15:00,75.4,75.41,75.33,75.35,46698.0,72.8512,72.8609,72.7836,72.8029,46698.0
2024-01-12 13:20:00,75.34,75.37,75.32,75.34,10999.0,72.7933,72.8222,72.7739,72.7933,10999.0
2024-01-12 13:25:00,75.34,75.45,75.34,75.42,9907.0,72.7933,72.8995,72.7933,72.8706,9907.0
2024-01-12 13:30:00,75.42,75.49,75.4,75.48,8206.0,72.8706,72.9382,72.8512,72.9285,8206.0
2024-01-12 13:35:00,75.49,75.55,75.48,75.55,4522.0,72.9382,72.9962,72.9285,72.9962,4522.0
2024-01-12 13:40:00,75.55,75.57,75.5,75.52,12631.0,72.9962,73.0155,72.9478,72.9672,12631.0
2024-01-12 13:45:00,75.52,75.52,75.49,75.5,7346.0,72.9672,72.9672,72.9382,72.9478,7346.0
2024-01-12 13:50:00,75.51,75.53,75.44,75.45,30771.0,72.9575,72.9768,72.8899,72.8995,30771.0
2024-01-12 13:55:00,75.45,75.5,75.44,75.48,11488.0,72.8995,72.9478,72.8899,72.9285,11488.0
2024-01-12 14:00:00,75.48,75.49,75.47,75.48,7784.0,72.9285,72.9382,72.9189,72.9285,7784.0
2024-01-12 14:05:00,75.49,75.5,75.45,75.45,18415.0,72.9382,72.9478,72.8995,72.8995,18415.0
2024-01-12 14:10:00,75.45,75.47,75.43,75.45,16593.0,72.8995,72.9189,72.8802,72.8995,16593.0
2024-01-12 14:15:00,75.45,75.47,75.43,75.45,7772.0,72.8995,72.9189,72.8802,72.8995,7772.0
2024-01-12 14:20:00,75.45,75.45,75.39,75.45,56678.0,72.8995,72.8995,72.8416,72.8995,56678.0
2024-01-12 14:25:00,75.45,75.49,75.44,75.48,40360.0,72.8995,72.9382,72.8899,72.9285,40360.0
2024-01-12 14:30:00,75.48,75.49,75.44,75.45,37206.0,72.9285,72.9382,72.8899,72.8995,37206.0
2024-01-12 14:35:00,75.45,75.47,75.42,75.45,36204.0,72.8995,72.9189,72.8706,72.8995,36204.0
2024-01-12 14:40:00,75.45,75.46,75.43,75.44,26350.0,72.8995,72.9092,72.8802,72.8899,26350.0
2024-01-12 14:45:00,75.44,75.45,75.42,75.43,21956.0,72.8899,72.8995,72.8706,72.8802,21956.0
2024-01-12 14:50:00,75.43,75.46,75.43,75.43,14694.0,72.8802,72.9092,72.8802,72.8802,14694.0
2024-01-12 14:55:00,75.42,75.45,75.42,75.44,13209.0,72.8706,72.8995,72.8706,72.8899,13209.0
2024-01-12 15:00:00,75.44,75.48,75.42,75.47,11644.0,72.8899,72.9285,72.8706,72.9189,11644.0
2024-01-12 15:05:00,75.45,75.52,75.44,75.51,23709.0,72.8995,72.9672,72.8899,72.9575,23709.0
2024-01-12 15:10:00,75.52,75.53,75.5,75.52,21513.0,72.9672,72.9768,72.9478,72.9672,21513.0
2024-01-12 15:15:00,75.53,75.55,75.49,75.51,29571.0,72.9768,72.9962,72.9382,72.9575,29571.0
2024-01-12 15:20:00,75.51,75.51,75.44,75.49,41841.0,72.9575,72.9575,72.8899,72.9382,41841.0
2024-01-12 15:25:00,75.49,75.53,75.48,75.51,42302.0,72.9382,72.9768,72.9285,72.9575,42302.0
2024-01-12 15:30:00,75.52,75.59,75.5,75.56,37434.0,72.9672,73.0348,72.9478,73.0058,37434.0
2024-01-12 15:35:00,75.56,75.59,75.52,75.54,31962.0,73.0058,73.0348,72.9672,72.9865,31962.0
2024-01-12 15:40:00,75.54,75.67,75.54,75.66,102230.0,72.9865,73.1121,72.9865,73.1024,102230.0
2024-01-12 15:45:00,75.66,75.69,75.64,75.69,58391.0,73.1024,73.1314,73.0831,73.1314,58391.0
2024-01-12 15:50:00,75.7,75.75,75.66,75.72,66812.0,73.1411,73.1894,73.1024,73.1604,66812.0
2024-01-12 15:55:00,75.72,75.75,75.67,75.75,266314.0,73.1604,73.1894,73.1121,73.1894,266314.0
2024-01-16 09:30:00,75.53,75.62,75.21,75.25,51514.0,72.9768,73.0638,72.6676,72.7063,51514.0
2024-01-16 09:35:00,75.22,75.46,75.18,75.4,14384.0,72.6773,72.9092,72.6387,72.8512,14384.0
2024-01-16 09:40:00,75.4,75.63,75.39,75.57,16714.0,72.8512,73.0735,72.8416,73.0155,16714.0
2024-01-16 09:45:00,75.54,75.55,75.38,75.45,15728.0,72.9865,72.9962,72.8319,72.8995,15728.0
2024-01-16 09:50:00,75.45,75.45,75.28,75.35,15285.0,72.8995,72.8995,72.7353,72.8029,15285.0
2024-01-16 09:55:00,75.36,75.36,75.24,75.28,17788.0,72.8126,72.8126,72.6966,72.7353,17788.0
2024-01-16 10:00:00,75.28,75.43,75.28,75.36,24319.0,72.7353,72.8802,72.7353,72.8126,24319.0
2024-01-16 10:05:00,75.35,75.43,75.27,75.42,24726.0,72.8029,72.8802,72.7256,72.8706,24726.0
2024-01-16 10:10:00,75.43,75.46,75.36,75.45,13585.0,72.8802,72.9092,72.8126,72.8995,13585.0
2024-01-16 10:15:00,75.45,75.5,75.42,75.42,8967.0,72.8995,72.9478,72.8706,72.8706,8967.0
2024-01-16 10:20:00,75.43,75.56,75.43,75.5,48050.0,72.8802,73.0058,72.8802,72.9478,48050.0
2024-01-16 10:25:00,75.51,75.58,75.44,75.57,16986.0,72.9575,73.0251,72.8899,73.0155,16986.0
2024-01-16 10:30:00,75.57,75.63,75.48,75.49,17534.0,73.0155,73.0735,72.9285,72.9382,17534.0
2024-01-16 10:35:00,75.49,75.59,75.48,75.59,21655.0,72.9382,73.0348,72.9285,73.0348,21655.0
2024-01-16 10:40:00,75.59,75.66,75.57,75.58,45780.0,73.0348,73.1024,73.0155,73.0251,45780.0
2024-01-16 10:45:00,75.57,75.59,75.48,75.48,19026.0,73.0155,73.0348,72.9285,72.9285,19026.0
2024-01-16 10:50:00,75.49,75.6,75.43,75.6,40183.0,72.9382,73.0445,72.8802,73.0445,40183.0
2024-01-16 10:55:00,75.61,75.65,75.6,75.62,12648.0,73.0541,73.0928,73.0445,73.0638,12648.0
2024-01-16 11:00:00,75.62,75.63,75.42,75.46,37311.0,73.0638,73.0735,72.8706,72.9092,37311.0
2024-01-16 11:05:00,75.46,75.5,75.35,75.4,12472.0,72.9092,72.9478,72.8029,72.8512,12472.0
2024-01-16 11:10:00,75.4,75.46,75.36,75.43,16727.0,72.8512,72.9092,72.8126,72.8802,16727.0
2024-01-16 11:15:00,75.42,75.45,75.38,75.41,12252.0,72.8706,72.8995,72.8319,72.8609,12252.0
2024-01-16 11:20:00,75.41,75.46,75.39,75.45,12566.0,72.8609,72.9092,72.8416,72.8995,12566.0
2024-01-16 11:25:00,75.46,75.46,75.34,75.34,8067.0,72.9092,72.9092,72.7933,72.7933,8067.0
2024-01-16 11:30:00,75.34,75.36,75.3,75.36,7393.0,72.7933,72.8126,72.7546,72.8126,7393.0
2024-01-16 11:35:00,75.38,75.42,75.34,75.37,14591.0,72.8319,72.8706,72.7933,72.8222,14591.0
2024-01-16 11:40:00,75.37,75.4,75.34,75.36,9973.0,72.8222,72.8512,72.7933,72.8126,9973.0
2024-01-16 11:45:00,75.35,75.37,75.27,75.28,12977.0,72.8029,72.8222,72.7256,72.7353,12977.0
2024-01-16 11:50:00,75.28,75.3,75.24,75.26,13871.0,72.7353,72.7546,72.6966,72.716,13871.0
2024-01-16 11:55:00,75.28,75.37,75.27,75.32,8837.0,72.7353,72.8222,72.7256,72.7739,8837.0
2024-01-16 12:00:00,75.32,75.32,75.25,75.25,8243.0,72.7739,72.7739,72.7063,72.7063,8243.0
2024-01-16 12:05:00,75.24,75.25,75.15,75.2,16867.0,72.6966,72.7063,72.6097,72.658,16867.0
2024-01-16 12:10:00,75.21,75.29,75.2,75.26,19603.0,72.6676,72.7449,72.658,72.716,19603.0
2024-01-16 12:15:00,75.26,75.28,75.24,75.25,8009.0,72.716,72.7353,72.6966,72.7063,8009.0
2024-01-16 12:20:00,75.26,75.3,75.24,75.3,9611.0,72.716,72.7546,72.6966,72.7546,9611.0
2024-01-16 12:25:00,75.3,75.3,75.24,75.29,15122.0,72.7546,72.7546,72.6966,72.7449,15122.0
2024-01-16 12:30:00,75.28,75.29,75.22,75.22,16101.0,72.7353,72.7449,72.6773,72.6773,16101.0
2024-01-16 12:35:00,75.23,75.25,75.21,75.24,7297.0,72.687,72.7063,72.6676,72.6966,7297.0
2024-01-16 12:40:00,75.24,75.29,75.23,75.23,5004.0,72.6966,72.7449,72.687,72.687,5004.0
2024-01-16 12:45:00,75.23,75.26,75.12,75.15,32153.0,72.687,72.716,72.5807,72.6097,32153.0
2024-01-16 12:50:00,75.15,75.16,75.1,75.12,23323.0,72.6097,72.6193,72.5614,72.5807,23323.0
2024-01-16 12:55:00,75.12,75.2,75.09,75.16,17325.0,72.5807,72.658,72.5517,72.6193,17325.0
2024-01-16 13:00:00,75.16,75.22,75.15,75.2,7173.0,72.6193,72.6773,72.6097,72.658,7173.0
2024-01-16 13:05:00,75.2,75.21,75.14,75.17,13974.0,72.658,72.6676,72.6,72.629,13974.0
2024-01-16 13:10:00,75.17,75.19,75.15,75.18,13962.0,72.629,72.6483,72.6097,72.6387,13962.0
2024-01-16 13:15:00,75.19,75.31,75.18,75.23,16915.0,72.6483,72.7643,72.6387,72.687,16915.0
2024-01-16 13:20:00,75.22,75.25,75.18,75.23,13042.0,72.6773,72.7063,72.6387,72.687,13042.0
2024-01-16 13:25:00,75.25,75.3,75.24,75.3,6302.0,72.7063,72.7546,72.6966,72.7546,6302.0
2024-01-16 13:30:00,75.31,75.34,75.27,75.3,10332.0,72.7643,72.7933,72.7256,72.7546,10332.0
2024-01-16 13:35:00,75.3,75.3,75.2,75.25,14635.0,72.7546,72.7546,72.658,72.7063,14635.0
2024-01-16 13:40:00,75.25,75.26,75.13,75.13,7755.0,72.7063,72.716,72.5904,72.5904,7755.0
2024-01-16 13:45:00,75.14,75.2,75.13,75.19,13563.0,72.6,72.658,72.5904,72.6483,13563.0
2024-01-16 13:50:00,75.2,75.2,75.13,75.14,13652.0,72.658,72.658,72.5904,72.6,13652.0
2024-01-16 13:55:00,75.13,75.19,75.12,75.18,8309.0,72.5904,72.6483,72.5807,72.6387,8309.0
2024-01-16 14:00:00,75.18,75.18,75.04,75.04,17074.0,72.6387,72.6387,72.5034,72.5034,17074.0
2024-01-16 14:05:00,75.02,75.02,74.94,74.95,12589.0,72.4841,72.4841,72.4068,72.4164,12589.0
2024-01-16 14:10:00,74.95,74.97,74.9,74.91,15553.0,72.4164,72.4358,72.3681,72.3778,15553.0
2024-01-16 14:15:00,74.9,74.92,74.81,74.81,18362.0,72.3681,72.3875,72.2812,72.2812,18362.0
2024-01-16 14:20:00,74.82,74.89,74.81,74.89,15902.0,72.2908,72.3585,72.2812,72.3585,15902.0
2024-01-16 14:25:00,74.89,74.89,74.83,74.85,21374.0,72.3585,72.3585,72.3005,72.3198,21374.0
2024-01-16 14:30:00,74.84,74.92,74.82,74.91,19690.0,72.3102,72.3875,72.2908,72.3778,19690.0
2024-01-16 14:35:00,74.9,74.9,74.82,74.83,15287.0,72.3681,72.3681,72.2908,72.3005,15287.0
2024-01-16 14:40:00,74.83,74.94,74.81,74.89,34388.0,72.3005,72.4068,72.2812,72.3585,34388.0
2024-01-16 14:45:00,74.89,75.0,74.87,74.98,29360.0,72.3585,72.4647,72.3391,72.4454,29360.0
2024-01-16 14:50:00,74.99,75.01,74.97,74.98,9043.0,72.4551,72.4744,72.4358,72.4454,9043.0
2024-01-16 14:55:00,75.0,75.12,75.0,75.12,12414.0,72.4647,72.5807,72.4647,72.5807,12414.0
2024-01-16 15:00:00,75.12,75.16,75.06,75.11,19044.0,72.5807,72.6193,72.5227,72.571,19044.0
2024-01-16 15:05:00,75.11,75.14,75.08,75.09,9329.0,72.571,72.6,72.542,72.5517,9329.0
2024-01-16 15:10:00,75.08,75.08,74.99,75.01,15181.0,72.542,72.542,72.4551,72.4744,15181.0
2024-01-16 15:15:00,75.02,75.05,74.96,75.04,20664.0,72.4841,72.5131,72.4261,72.5034,20664.0
2024-01-16 15:20:00,75.03,75.04,74.93,74.95,16822.0,72.4937,72.5034,72.3971,72.4164,16822.0
2024-01-16 15:25:00,74.94,74.94,74.84,74.86,20481.0,72.4068,72.4068,72.3102,72.3295,20481.0
2024-01-16 15:30:00,74.85,74.86,74.78,74.8,25117.0,72.3198,72.3295,72.2522,72.2715,25117.0
2024-01-16 15:35:00,74.8,74.83,74.76,74.78,34880.0,72.2715,72.3005,72.2329,72.2522,34880.0
2024-01-16 15:40:00,74.78,74.88,74.75,74.88,39038.0,72.2522,72.3488,72.2232,72.3488,39038.0
2024-01-16 15:45:00,74.88,74.93,74.81,74.82,35285.0,72.3488,72.3971,72.2812,72.2908,35285.0
2024-01-16 15:50:00,74.82,74.88,74.8,74.84,39197.0,72.2908,72.3488,72.2715,72.3102,39197.0
2024-01-16 15:55:00,74.84,74.92,74.83,74.91,131385.0,72.3102,72.3875,72.3005,72.3778,131385.0
2024-01-17 09:30:00,74.61,75.28,74.61,75.21,52180.0,72.0879,72.7353,72.0879,72.6676,52180.0
2024-01-17 09:35:00,75.25,75.51,75.16,75.34,41354.0,72.7063,72.9575,72.6193,72.7933,41354.0
2024-01-17 09:40:00,75.36,75.37,75.03,75.22,15167.0,72.8126,72.8222,72.4937,72.6773,15167.0
2024-01-17 09:45:00,75.16,75.17,75.06,75.09,9984.0,72.6193,72.629,72.5227,72.5517,9984.0
2024-01-17 09:50:00,75.06,75.12,74.98,75.06,12559.0,72.5227,72.5807,72.4454,72.5227,12559.0
2024-01-17 09:55:00,75.06,75.08,74.97,75.02,13069.0,72.5227,72.542,72.4358,72.4841,13069.0
2024-01-17 10:00:00,75.02,75.27,75.01,75.14,14692.0,72.4841,72.7256,72.4744,72.6,14692.0
2024-01-17 10:05:00,75.13,75.25,75.11,75.21,5206.0,72.5904,72.7063,72.571,72.6676,5206.0
2024-01-17 10:10:00,75.21,75.26,75.13,75.15,10008.0,72.6676,72.716,72.5904,72.6097,10008.0
2024-01-17 10:15:00,75.15,75.27,75.12,75.23,31895.0,72.6097,72.7256,72.5807,72.687,31895.0
2024-01-17 10:20:00,75.23,75.23,75.12,75.13,6031.0,72.687,72.687,72.5807,72.5904,6031.0
2024-01-17 10:25:00,75.14,75.14,74.99,75.04,7918.0,72.6,72.6,72.4551,72.5034,7918.0
2024-01-17 10:30:00,75.05,75.1,74.99,75.1,15045.0,72.5131,72.5614,72.4551,72.5614,15045.0
2024-01-17 10:35:00,75.11,75.12,75.01,75.02,11531.0,72.571,72.5807,72.4744,72.4841,11531.0
2024-01-17 10:40:00,75.01,75.06,74.94,74.98,12651.0,72.4744,72.5227,72.4068,72.4454,12651.0
2024-01-17 10:45:00,74.99,75.05,74.94,74.97,9286.0,72.4551,72.5131,72.4068,72.4358,9286.0
2024-01-17 10:50:00,74.96,75.09,74.95,75.0,15922.0,72.4261,72.5517,72.4164,72.4647,15922.0
2024-01-17 10:55:00,75.0,75.08,74.99,75.08,7605.0,72.4647,72.542,72.4551,72.542,7605.0
2024-01-17 11:00:00,75.08,75.12,75.04,75.06,10049.0,72.542,72.5807,72.5034,72.5227,10049.0
2024-01-17 11:05:00,75.06,75.12,75.0,75.05,18083.0,72.5227,72.5807,72.4647,72.5131,18083.0
2024-01-17 11:10:00,75.06,75.12,75.02,75.02,6382.0,72.5227,72.5807,72.4841,72.4841,6382.0
2024-01-17 11:15:00,75.03,75.06,75.0,75.02,6712.0,72.4937,72.5227,72.4647,72.4841,6712.0
2024-01-17 11:20:00,75.03,75.06,75.02,75.03,8428.0,72.4937,72.5227,72.4841,72.4937,8428.0
2024-01-17 11:25:00,75.03,75.11,75.01,75.01,11398.0,72.4937,72.571,72.4744,72.4744,11398.0
2024-01-17 11:30:00,75.01,75.02,74.96,75.02,5775.0,72.4744,72.4841,72.4261,72.4841,5775.0
2024-01-17 11:35:00,75.02,75.06,74.99,75.01,13424.0,72.4841,72.5227,72.4551,72.4744,13424.0
2024-01-17 11:40:00,75.01,75.08,74.99,75.05,21075.0,72.4744,72.542,72.4551,72.5131,21075.0
2024-01-17 11:45:00,75.06,75.07,75.0,75.07,17584.0,72.5227,72.5324,72.4647,72.5324,17584.0
2024-01-17 11:50:00,75.06,75.09,75.01,75.09,9839.0,72.5227,72.5517,72.4744,72.5517,9839.0
2024-01-17 11:55:00,75.09,75.16,75.08,75.1,21812.0,72.5517,72.6193,72.542,72.5614,21812.0
2024-01-17 12:00:00,75.09,75.11,75.05,75.06,8322.0,72.5517,72.571,72.5131,72.5227,8322.0
2024-01-17 12:05:00,75.03,75.03,74.97,75.02,13741.0,72.4937,72.4937,72.4358,72.4841,13741.0
2024-01-17 12:10:00,75.01,75.08,74.99,75.05,8983.0,72.4744,72.542,72.4551,72.5131,8983.0
2024-01-17 12:15:00,75.05,75.06,75.02,75.06,9911.0,72.5131,72.5227,72.4841,72.5227,9911.0
2024-01-17 12:20:00,75.06,75.07,75.03,75.04,10084.0,72.5227,72.5324,72.4937,72.5034,10084.0
2024-01-17 12:25:00,75.05,75.05,75.0,75.01,6436.0,72.5131,72.5131,72.4647,72.4744,6436.0
2024-01-17 12:30:00,75.01,75.06,74.96,75.05,24270.0,72.4744,72.5227,72.4261,72.5131,24270.0
2024-01-17 12:35:00,75.05,75.05,75.01,75.03,6727.0,72.5131,72.5131,72.4744,72.4937,6727.0
2024-01-17 12:40:00,75.03,75.03,74.94,74.97,23175.0,72.4937,72.4937,72.4068,72.4358,23175.0
2024-01-17 12:45:00,74.97,75.06,74.93,75.05,12032.0,72.4358,72.5227,72.3971,72.5131,12032.0
2024-01-17 12:50:00,75.05,75.05,75.02,75.03,6031.0,72.5131,72.5131,72.4841,72.4937,6031.0
2024-01-17 12:55:00,75.03,75.07,75.01,75.04,7630.0,72.4937,72.5324,72.4744,72.5034,7630.0
2024-01-17 13:00:00,75.03,75.07,75.0,75.06,7078.0,72.4937,72.5324,72.4647,72.5227,7078.0
2024-01-17 13:05:00,75.07,75.07,75.0,75.0,6089.0,72.5324,72.5324,72.4647,72.4647,6089.0
2024-01-17 13:10:00,75.01,75.01,74.89,74.9,115202.0,72.4744,72.4744,72.3585,72.3681,115202.0
2024-01-17 13:15:00,74.9,74.95,74.89,74.93,24184.0,72.3681,72.4164,72.3585,72.3971,24184.0
2024-01-17 13:20:00,74.94,74.97,74.83,74.84,28367.0,72.4068,72.4358,72.3005,72.3102,28367.0
2024-01-17 13:25:00,74.83,74.85,74.81,74.81,5635.0,72.3005,72.3198,72.2812,72.2812,5635.0
2024-01-17 13:30:00,74.81,74.81,74.73,74.73,10995.0,72.2812,72.2812,72.2039,72.2039,10995.0
2024-01-17 13:35:00,74.72,74.72,74.62,74.63,9046.0,72.1942,72.1942,72.0976,72.1073,9046.0
2024-01-17 13:40:00,74.63,74.65,74.56,74.56,10561.0,72.1073,72.1266,72.0396,72.0396,10561.0
2024-01-17 13:45:00,74.57,74.59,74.55,74.59,16253.0,72.0493,72.0686,72.03,72.0686,16253.0
2024-01-17 13:50:00,74.59,74.69,74.59,74.67,15290.0,72.0686,72.1652,72.0686,72.1459,15290.0
2024-01-17 13:55:00,74.69,74.7,74.65,74.66,12375.0,72.1652,72.1749,72.1266,72.1362,12375.0
2024-01-17 14:00:00,74.66,74.72,74.65,74.69,12875.0,72.1362,72.1942,72.1266,72.1652,12875.0
2024-01-17 14:05:00,74.69,74.69,74.65,74.65,9486.0,72.1652,72.1652,72.1266,72.1266,9486.0
2024-01-17 14:10:00,74.66,74.68,74.65,74.65,11828.0,72.1362,72.1556,72.1266,72.1266,11828.0
2024-01-17 14:15:00,74.64,74.7,74.61,74.7,12580.0,72.1169,72.1749,72.0879,72.1749,12580.0
2024-01-17 14:20:00,74.7,74.75,74.65,74.75,19015.0,72.1749,72.2232,72.1266,72.2232,19015.0
2024-01-17 14:25:00,74.75,74.76,74.7,74.73,43874.0,72.2232,72.2329,72.1749,72.2039,43874.0
2024-01-17 14:30:00,74.74,74.81,74.73,74.8,8221.0,72.2135,72.2812,72.2039,72.2715,8221.0
2024-01-17 14:35:00,74.8,74.82,74.77,74.81,12845.0,72.2715,72.2908,72.2425,72.2812,12845.0
2024-01-17 14:40:00,74.81,74.85,74.81,74.83,9423.0,72.2812,72.3198,72.2812,72.3005,9423.0
2024-01-17 14:45:00,74.83,74.83,74.74,74.76,15668.0,72.3005,72.3005,72.2135,72.2329,15668.0
2024-01-17 14:50:00,74.75,74.75,74.71,74.75,17604.0,72.2232,72.2232,72.1846,72.2232,17604.0
2024-01-17 14:55:00,74.75,74.78,74.74,74.78,14520.0,72.2232,72.2522,72.2135,72.2522,14520.0
2024-01-17 15:00:00,74.78,74.82,74.75,74.81,24762.0,72.2522,72.2908,72.2232,72.2812,24762.0
2024-01-17 15:05:00,74.81,74.85,74.77,74.77,12593.0,72.2812,72.3198,72.2425,72.2425,12593.0
2024-01-17 15:10:00,74.77,74.77,74.69,74.73,18899.0,72.2425,72.2425,72.1652,72.2039,18899.0
2024-01-17 15:15:00,74.73,74.79,74.73,74.78,11223.0,72.2039,72.2618,72.2039,72.2522,11223.0
2024-01-17 15:20:00,74.79,74.82,74.72,74.75,16868.0,72.2618,72.2908,72.1942,72.2232,16868.0
2024-01-17 15:25:00,74.75,74.77,74.74,74.76,16038.0,72.2232,72.2425,72.2135,72.2329,16038.0
2024-01-17 15:30:00,74.76,74.79,74.74,74.76,27505.0,72.2329,72.2618,72.2135,72.2329,27505.0
2024-01-17 15:35:00,74.75,74.8,74.71,74.72,56902.0,72.2232,72.2715,72.1846,72.1942,56902.0
2024-01-17 15:40:00,74.72,74.76,74.72,74.73,54445.0,72.1942,72.2329,72.1942,72.2039,54445.0
2024-01-17 15:45:00,74.73,74.78,74.67,74.69,50075.0,72.2039,72.2522,72.1459,72.1652,50075.0
2024-01-17 15:50:00,74.68,74.76,74.67,74.67,48409.0,72.1556,72.2329,72.1459,72.1459,48409.0
2024-01-17 15:55:00,74.68,74.71,74.65,74.67,164117.0,72.1556,72.1846,72.1266,72.1459,164117.0
2024-01-18 09:30:00,74.69,74.83,74.33,74.73,30451.0,72.1652,72.3005,71.8174,72.2039,30451.0
2024-01-18 09:35:00,74.73,74.83,74.52,74.54,24255.0,72.2039,72.3005,72.001,72.0203,24255.0
2024-01-18 09:40:00,74.55,74.68,74.48,74.56,44015.0,72.03,72.1556,71.9623,72.0396,44015.0
2024-01-18 09:45:00,74.56,74.59,74.5,74.52,16131.0,72.0396,72.0686,71.9816,72.001,16131.0
2024-01-18 09:50:00,74.53,74.58,74.47,74.57,16617.0,72.0106,72.0589,71.9527,72.0493,16617.0
2024-01-18 09:55:00,74.57,74.66,74.55,74.66,19166.0,72.0493,72.1362,72.03,72.1362,19166.0
2024-01-18 10:00:00,74.63,74.75,74.63,74.71,16231.0,72.1073,72.2232,72.1073,72.1846,16231.0
2024-01-18 10:05:00,74.75,74.77,74.7,74.74,17833.0,72.2232,72.2425,72.1749,72.2135,17833.0
2024-01-18 10:10:00,74.74,74.87,74.68,74.84,17503.0,72.2135,72.3391,72.1556,72.3102,17503.0
2024-01-18 10:15:00,74.84,74.94,74.81,74.85,55268.0,72.3102,72.4068,72.2812,72.3198,55268.0
2024-01-18 10:20:00,74.86,74.94,74.8,74.94,14838.0,72.3295,72.4068,72.2715,72.4068,14838.0
2024-01-18 10:25:00,74.94,74.96,74.89,74.95,18822.0,72.4068,72.4261,72.3585,72.4164,18822.0
2024-01-18 10:30:00,74.96,75.07,74.96,75.0,25698.0,72.4261,72.5324,72.4261,72.4647,25698.0
2024-01-18 10:35:00,75.02,75.03,74.88,74.89,18344.0,72.4841,72.4937,72.3488,72.3585,18344.0
2024-01-18 10:40:00,74.89,74.92,74.81,74.91,17246.0,72.3585,72.3875,72.2812,72.3778,17246.0
2024-01-18 10:45:00,74.91,74.91,74.79,74.84,18381.0,72.3778,72.3778,72.2618,72.3102,18381.0
2024-01-18 10:50:00,74.84,74.87,74.75,74.84,12624.0,72.3102,72.3391,72.2232,72.3102,12624.0
2024-01-18 10:55:00,74.84,74.88,74.75,74.84,16141.0,72.3102,72.3488,72.2232,72.3102,16141.0
2024-01-18 11:00:00,74.83,74.83,74.76,74.81,14237.0,72.3005,72.3005,72.2329,72.2812,14237.0
2024-01-18 11:05:00,74.79,74.86,74.79,74.82,13632.0,72.2618,72.3295,72.2618,72.2908,13632.0
2024-01-18 11:10:00,74.83,74.83,74.73,74.76,9669.0,72.3005,72.3005,72.2039,72.2329,9669.0
2024-01-18 11:15:00,74.76,74.8,74.73,74.73,11194.0,72.2329,72.2715,72.2039,72.2039,11194.0
2024-01-18 11:20:00,74.73,74.82,74.72,74.78,7424.0,72.2039,72.2908,72.1942,72.2522,7424.0
2024-01-18 11:25:00,74.79,74.82,74.75,74.75,8453.0,72.2618,72.2908,72.2232,72.2232,8453.0
2024-01-18 11:30:00,74.76,74.78,74.72,74.78,7118.0,72.2329,72.2522,72.1942,72.2522,7118.0
2024-01-18 11:35:00,74.79,74.83,74.77,74.79,8091.0,72.2618,72.3005,72.2425,72.2618,8091.0
2024-01-18 11:40:00,74.79,74.8,74.73,74.76,9700.0,72.2618,72.2715,72.2039,72.2329,9700.0
2024-01-18 11:45:00,74.76,74.76,74.7,74.71,8489.0,72.2329,72.2329,72.1749,72.1846,8489.0
2024-01-18 11:50:00,74.71,74.79,74.69,74.78,10070.0,72.1846,72.2618,72.1652,72.2522,10070.0
2024-01-18 11:55:00,74.78,74.79,74.72,74.73,13236.0,72.2522,72.2618,72.1942,72.2039,13236.0
2024-01-18 12:00:00,74.72,74.75,74.69,74.75,13806.0,72.1942,72.2232,72.1652,72.2232,13806.0
2024-01-18 12:05:00,74.74,74.74,74.7,74.73,9100.0,72.2135,72.2135,72.1749,72.2039,9100.0
2024-01-18 12:10:00,74.74,74.78,74.72,74.78,9016.0,72.2135,72.2522,72.1942,72.2522,9016.0
2024-01-18 12:15:00,74.78,74.8,74.73,74.73,13344.0,72.2522,72.2715,72.2039,72.2039,13344.0
2024-01-18 12:20:00,74.73,74.77,74.71,74.75,7820.0,72.2039,72.2425,72.1846,72.2232,7820.0
2024-01-18 12:25:00,74.75,74.81,74.75,74.77,14397.0,72.2232,72.2812,72.2232,72.2425,14397.0
2024-01-18 12:30:00,74.75,74.79,74.73,74.77,8390.0,72.2232,72.2618,72.2039,72.2425,8390.0
2024-01-18 12:35:00,74.78,74.8,74.75,74.8,18016.0,72.2522,72.2715,72.2232,72.2715,18016.0
2024-01-18 12:40:00,74.81,74.82,74.78,74.81,7973.0,72.2812,72.2908,72.2522,72.2812,7973.0
2024-01-18 12:45:00,74.82,74.84,74.77,74.77,5610.0,72.2908,72.3102,72.2425,72.2425,5610.0
2024-01-18 12:50:00,74.78,74.8,74.77,74.8,5427.0,72.2522,72.2715,72.2425,72.2715,5427.0
2024-01-18 12:55:00,74.8,74.85,74.8,74.81,25189.0,72.2715,72.3198,72.2715,72.2812,25189.0
2024-01-18 13:00:00,74.81,74.82,74.77,74.81,9306.0,72.2812,72.2908,72.2425,72.2812,9306.0
2024-01-18 13:05:00,74.82,74.93,74.81,74.92,9987.0,72.2908,72.3971,72.2812,72.3875,9987.0
2024-01-18 13:10:00,74.93,74.95,74.89,74.94,8326.0,72.3971,72.4164,72.3585,72.4068,8326.0
2024-01-18 13:15:00,74.94,74.97,74.88,74.9,26521.0,72.4068,72.4358,72.3488,72.3681,26521.0
2024-01-18 13:20:00,74.91,74.91,74.84,74.89,8879.0,72.3778,72.3778,72.3102,72.3585,8879.0
2024-01-18 13:25:00,74.88,74.94,74.86,74.94,6738.0,72.3488,72.4068,72.3295,72.4068,6738.0
2024-01-18 13:30:00,74.95,74.96,74.86,74.87,11282.0,72.4164,72.4261,72.3295,72.3391,11282.0
2024-01-18 13:35:00,74.88,74.95,74.85,74.95,22492.0,72.3488,72.4164,72.3198,72.4164,22492.0
2024-01-18 13:40:00,74.95,74.95,74.89,74.89,11818.0,72.4164,72.4164,72.3585,72.3585,11818.0
2024-01-18 13:45:00,74.88,74.89,74.81,74.88,14241.0,72.3488,72.3585,72.2812,72.3488,14241.0
2024-01-18 13:50:00,74.89,74.93,74.89,74.91,5761.0,72.3585,72.3971,72.3585,72.3778,5761.0
2024-01-18 13:55:00,74.9,74.92,74.87,74.88,6476.0,72.3681,72.3875,72.3391,72.3488,6476.0
2024-01-18 14:00:00,74.88,75.02,74.88,74.98,20073.0,72.3488,72.4841,72.3488,72.4454,20073.0
2024-01-18 14:05:00,74.99,75.06,74.99,75.03,11402.0,72.4551,72.5227,72.4551,72.4937,11402.0
2024-01-18 14:10:00,75.03,75.06,75.02,75.06,5030.0,72.4937,72.5227,72.4841,72.5227,5030.0
2024-01-18 14:15:00,75.05,75.11,75.05,75.11,16777.0,72.5131,72.571,72.5131,72.571,16777.0
2024-01-18 14:20:00,75.11,75.15,75.09,75.15,13117.0,72.571,72.6097,72.5517,72.6097,13117.0
2024-01-18 14:25:00,75.16,75.22,75.15,75.22,5716.0,72.6193,72.6773,72.6097,72.6773,5716.0
2024-01-18 14:30:00,75.22,75.28,75.22,75.24,11765.0,72.6773,72.7353,72.6773,72.6966,11765.0
2024-01-18 14:35:00,75.25,75.27,75.2,75.21,42728.0,72.7063,72.7256,72.658,72.6676,42728.0
2024-01-18 14:40:00,75.22,75.26,75.16,75.21,50712.0,72.6773,72.716,72.6193,72.6676,50712.0
2024-01-18 14:45:00,75.21,75.21,75.13,75.15,19478.0,72.6676,72.6676,72.5904,72.6097,19478.0
2024-01-18 14:50:00,75.15,75.24,75.15,75.21,11306.0,72.6097,72.6966,72.6097,72.6676,11306.0
2024-01-18 14:55:00,75.21,75.24,75.2,75.22,5898.0,72.6676,72.6966,72.658,72.6773,5898.0
2024-01-18 15:00:00,75.22,75.25,75.19,75.22,11005.0,72.6773,72.7063,72.6483,72.6773,11005.0
2024-01-18 15:05:00,75.22,75.22,75.16,75.19,20793.0,72.6773,72.6773,72.6193,72.6483,20793.0
2024-01-18 15:10:00,75.19,75.23,75.18,75.23,22058.0,72.6483,72.687,72.6387,72.687,22058.0
2024-01-18 15:15:00,75.23,75.34,75.22,75.27,41187.0,72.687,72.7933,72.6773,72.7256,41187.0
2024-01-18 15:20:00,75.26,75.29,75.23,75.26,31386.0,72.716,72.7449,72.687,72.716,31386.0
2024-01-18 15:25:00,75.26,75.36,75.26,75.35,23240.0,72.716,72.8126,72.716,72.8029,23240.0
2024-01-18 15:30:00,75.35,75.4,75.26,75.27,49675.0,72.8029,72.8512,72.716,72.7256,49675.0
2024-01-18 15:35:00,75.27,75.3,75.19,75.19,12221.0,72.7256,72.7546,72.6483,72.6483,12221.0
2024-01-18 15:40:00,75.18,75.2,75.11,75.12,29122.0,72.6387,72.658,72.571,72.5807,29122.0
2024-01-18 15:45:00,75.12,75.16,75.08,75.15,32788.0,72.5807,72.6193,72.542,72.6097,32788.0
2024-01-18 15:50:00,75.15,75.23,75.13,75.17,52021.0,72.6097,72.687,72.5904,72.629,52021.0
2024-01-18 15:55:00,75.17,75.25,75.13,75.19,117551.0,72.629,72.7063,72.5904,72.6483,117551.0
2024-01-19 09:30:00,75.43,75.43,74.96,74.98,155762.0,72.8802,72.8802,72.4261,72.4454,155762.0
2024-01-19 09:35:00,75.01,75.16,74.91,74.94,14953.0,72.4744,72.6193,72.3778,72.4068,14953.0
2024-01-19 09:40:00,74.91,75.02,74.79,74.88,7817.0,72.3778,72.4841,72.2618,72.3488,7817.0
2024-01-19 09:45:00,74.87,74.87,74.64,74.83,17084.0,72.3391,72.3391,72.1169,72.3005,17084.0
2024-01-19 09:50:00,74.84,74.95,74.77,74.9,12630.0,72.3102,72.4164,72.2425,72.3681,12630.0
2024-01-19 09:55:00,74.89,74.94,74.78,74.92,8094.0,72.3585,72.4068,72.2522,72.3875,8094.0
2024-01-19 10:00:00,74.93,75.03,74.8,74.87,21891.0,72.3971,72.4937,72.2715,72.3391,21891.0
2024-01-19 10:05:00,74.88,74.95,74.81,74.91,11451.0,72.3488,72.4164,72.2812,72.3778,11451.0
2024-01-19 10:10:00,74.9,74.91,74.81,74.82,11244.0,72.3681,72.3778,72.2812,72.2908,11244.0
2024-01-19 10:15:00,74.82,74.96,74.81,74.95,24839.0,72.2908,72.4261,72.2812,72.4164,24839.0
2024-01-19 10:20:00,74.96,74.97,74.81,74.86,13401.0,72.4261,72.4358,72.2812,72.3295,13401.0
2024-01-19 10:25:00,74.84,74.89,74.81,74.83,9672.0,72.3102,72.3585,72.2812,72.3005,9672.0
2024-01-19 10:30:00,74.81,74.81,74.72,74.79,15007.0,72.2812,72.2812,72.1942,72.2618,15007.0
2024-01-19 10:35:00,74.78,74.84,74.75,74.75,11958.0,72.2522,72.3102,72.2232,72.2232,11958.0
2024-01-19 10:40:00,74.75,74.87,74.74,74.84,16113.0,72.2232,72.3391,72.2135,72.3102,16113.0
2024-01-19 10:45:00,74.84,74.86,74.83,74.86,12122.0,72.3102,72.3295,72.3005,72.3295,12122.0
2024-01-19 10:50:00,74.85,74.9,74.82,74.88,12927.0,72.3198,72.3681,72.2908,72.3488,12927.0
2024-01-19 10:55:00,74.88,74.95,74.87,74.94,13919.0,72.3488,72.4164,72.3391,72.4068,13919.0
2024-01-19 11:00:00,74.94,74.95,74.86,74.86,12518.0,72.4068,72.4164,72.3295,72.3295,12518.0
2024-01-19 11:05:00,74.87,74.93,74.86,74.93,8254.0,72.3391,72.3971,72.3295,72.3971,8254.0
2024-01-19 11:10:00,74.94,74.97,74.86,74.88,14482.0,72.4068,72.4358,72.3295,72.3488,14482.0
2024-01-19 11:15:00,74.89,74.9,74.86,74.89,12156.0,72.3585,72.3681,72.3295,72.3585,12156.0
2024-01-19 11:20:00,74.89,74.91,74.87,74.91,17751.0,72.3585,72.3778,72.3391,72.3778,17751.0
2024-01-19 11:25:00,74.91,74.91,74.87,74.89,11285.0,72.3778,72.3778,72.3391,72.3585,11285.0
2024-01-19 11:30:00,74.9,74.9,74.86,74.86,12912.0,72.3681,72.3681,72.3295,72.3295,12912.0
2024-01-19 11:35:00,74.85,74.85,74.79,74.81,10326.0,72.3198,72.3198,72.2618,72.2812,10326.0
2024-01-19 11:40:00,74.81,74.87,74.81,74.86,9415.0,72.2812,72.3391,72.2812,72.3295,9415.0
2024-01-19 11:45:00,74.87,74.88,74.81,74.84,10242.0,72.3391,72.3488,72.2812,72.3102,10242.0
2024-01-19 11:50:00,74.84,74.88,74.83,74.88,9437.0,72.3102,72.3488,72.3005,72.3488,9437.0
2024-01-19 11:55:00,74.9,74.9,74.87,74.87,21615.0,72.3681,72.3681,72.3391,72.3391,21615.0
2024-01-19 12:00:00,74.87,74.87,74.83,74.85,11595.0,72.3391,72.3391,72.3005,72.3198,11595.0
2024-01-19 12:05:00,74.86,74.89,74.85,74.86,9794.0,72.3295,72.3585,72.3198,72.3295,9794.0
2024-01-19 12:10:00,74.87,74.87,74.79,74.79,8840.0,72.3391,72.3391,72.2618,72.2618,8840.0
2024-01-19 12:15:00,74.8,74.85,74.8,74.84,13651.0,72.2715,72.3198,72.2715,72.3102,13651.0
2024-01-19 12:20:00,74.85,74.89,74.84,74.89,7600.0,72.3198,72.3585,72.3102,72.3585,7600.0
2024-01-19 12:25:00,74.88,74.9,74.87,74.89,19521.0,72.3488,72.3681,72.3391,72.3585,19521.0
2024-01-19 12:30:00,74.9,74.94,74.88,74.91,42663.0,72.3681,72.4068,72.3488,72.3778,42663.0
2024-01-19 12:35:00,74.91,74.93,74.88,74.89,28255.0,72.3778,72.3971,72.3488,72.3585,28255.0
2024-01-19 12:40:00,74.89,74.92,74.86,74.9,46927.0,72.3585,72.3875,72.3295,72.3681,46927.0
2024-01-19 12:45:00,74.89,74.95,74.89,74.94,13941.0,72.3585,72.4164,72.3585,72.4068,13941.0
2024-01-19 12:50:00,74.95,75.02,74.94,74.97,15446.0,72.4164,72.4841,72.4068,72.4358,15446.0
2024-01-19 12:55:00,74.98,75.01,74.95,75.01,9419.0,72.4454,72.4744,72.4164,72.4744,9419.0
2024-01-19 13:00:00,75.02,75.03,74.94,75.0,17126.0,72.4841,72.4937,72.4068,72.4647,17126.0
2024-01-19 13:05:00,75.0,75.05,74.97,75.04,12160.0,72.4647,72.5131,72.4358,72.5034,12160.0
2024-01-19 13:10:00,75.04,75.09,75.03,75.08,41267.0,72.5034,72.5517,72.4937,72.542,41267.0
2024-01-19 13:15:00,75.08,75.16,75.07,75.07,25693.0,72.542,72.6193,72.5324,72.5324,25693.0
2024-01-19 13:20:00,75.08,75.14,75.07,75.13,15037.0,72.542,72.6,72.5324,72.5904,15037.0
2024-01-19 13:25:00,75.12,75.14,75.1,75.14,36787.0,72.5807,72.6,72.5614,72.6,36787.0
2024-01-19 13:30:00,75.14,75.19,75.13,75.17,19104.0,72.6,72.6483,72.5904,72.629,19104.0
2024-01-19 13:35:00,75.18,75.26,75.17,75.26,27945.0,72.6387,72.716,72.629,72.716,27945.0
2024-01-19 13:40:00,75.26,75.32,75.22,75.31,12492.0,72.716,72.7739,72.6773,72.7643,12492.0
2024-01-19 13:45:00,75.31,75.34,75.28,75.34,17575.0,72.7643,72.7933,72.7353,72.7933,17575.0
2024-01-19 13:50:00,75.34,75.34,75.24,75.26,16803.0,72.7933,72.7933,72.6966,72.716,16803.0
2024-01-19 13:55:00,75.26,75.39,75.25,75.38,29012.0,72.716,72.8416,72.7063,72.8319,29012.0
2024-01-19 14:00:00,75.38,75.38,75.3,75.31,30022.0,72.8319,72.8319,72.7546,72.7643,30022.0
2024-01-19 14:05:00,75.3,75.33,75.29,75.32,33412.0,72.7546,72.7836,72.7449,72.7739,33412.0
2024-01-19 14:10:00,75.32,75.44,75.32,75.44,12652.0,72.7739,72.8899,72.7739,72.8899,12652.0
2024-01-19 14:15:00,75.44,75.46,75.37,75.37,12751.0,72.8899,72.9092,72.8222,72.8222,12751.0
2024-01-19 14:20:00,75.37,75.45,75.37,75.45,9794.0,72.8222,72.8995,72.8222,72.8995,9794.0
2024-01-19 14:25:00,75.45,75.52,75.42,75.43,14737.0,72.8995,72.9672,72.8706,72.8802,14737.0
2024-01-19 14:30:00,75.44,75.45,75.34,75.35,10042.0,72.8899,72.8995,72.7933,72.8029,10042.0
2024-01-19 14:35:00,75.35,75.35,75.28,75.31,10139.0,72.8029,72.8029,72.7353,72.7643,10139.0
2024-01-19 14:40:00,75.3,75.33,75.25,75.3,9199.0,72.7546,72.7836,72.7063,72.7546,9199.0
2024-01-19 14:45:00,75.3,75.37,75.29,75.37,22625.0,72.7546,72.8222,72.7449,72.8222,22625.0
2024-01-19 14:50:00,75.36,75.36,75.31,75.33,9317.0,72.8126,72.8126,72.7643,72.7836,9317.0
2024-01-19 14:55:00,75.34,75.34,75.26,75.31,12481.0,72.7933,72.7933,72.716,72.7643,12481.0
2024-01-19 15:00:00,75.31,75.35,75.29,75.31,16638.0,72.7643,72.8029,72.7449,72.7643,16638.0
2024-01-19 15:05:00,75.31,75.31,75.25,75.26,9743.0,72.7643,72.7643,72.7063,72.716,9743.0
2024-01-19 15:10:00,75.26,75.3,75.24,75.28,14379.0,72.716,72.7546,72.6966,72.7353,14379.0
2024-01-19 15:15:00,75.28,75.31,75.25,75.25,23325.0,72.7353,72.7643,72.7063,72.7063,23325.0
2024-01-19 15:20:00,75.26,75.26,75.13,75.15,20827.0,72.716,72.716,72.5904,72.6097,20827.0
2024-01-19 15:25:00,75.14,75.25,75.13,75.24,22241.0,72.6,72.7063,72.5904,72.6966,22241.0
2024-01-19 15:30:00,75.25,75.25,75.13,75.19,20680.0,72.7063,72.7063,72.5904,72.6483,20680.0
2024-01-19 15:35:00,75.2,75.21,75.11,75.16,33143.0,72.658,72.6676,72.571,72.6193,33143.0
2024-01-19 15:40:00,75.16,75.16,75.11,75.14,18956.0,72.6193,72.6193,72.571,72.6,18956.0
2024-01-19 15:45:00,75.13,75.16,75.12,75.14,44675.0,72.5904,72.6193,72.5807,72.6,44675.0
2024-01-19 15:50:00,75.16,75.16,75.07,75.14,52191.0,72.6193,72.6193,72.5324,72.6,52191.0
2024-01-19 15:55:00,75.15,75.23,75.11,75.21,193560.0,72.6097,72.687,72.571,72.6676,193560.0
2024-01-22 09:30:00,75.39,75.61,75.07,75.49,51058.0,72.8416,73.0541,72.5324,72.9382,51058.0
2024-01-22 09:35:00,75.5,75.88,75.45,75.88,12973.0,72.9478,73.315,72.8995,73.315,12973.0
2024-01-22 09:40:00,75.88,76.05,75.86,76.01,21232.0,73.315,73.4793,73.2957,73.4406,21232.0
2024-01-22 09:45:00,76.0,76.06,75.83,75.83,17516.0,73.4309,73.4889,73.2667,73.2667,17516.0
2024-01-22 09:50:00,75.84,75.98,75.82,75.86,14690.0,73.2764,73.4116,73.257,73.2957,14690.0
2024-01-22 09:55:00,75.85,75.88,75.64,75.64,19658.0,73.286,73.315,73.0831,73.0831,19658.0
2024-01-22 10:00:00,75.67,75.76,75.56,75.61,84250.0,73.1121,73.1991,73.0058,73.0541,84250.0
2024-01-22 10:05:00,75.62,75.74,75.52,75.72,53025.0,73.0638,73.1797,72.9672,73.1604,53025.0
2024-01-22 10:10:00,75.73,75.75,75.63,75.68,31348.0,73.1701,73.1894,73.0735,73.1218,31348.0
2024-01-22 10:15:00,75.68,75.75,75.67,75.68,14405.0,73.1218,73.1894,73.1121,73.1218,14405.0
2024-01-22 10:20:00,75.65,75.72,75.58,75.67,34731.0,73.0928,73.1604,73.0251,73.1121,34731.0
2024-01-22 10:25:00,75.7,75.73,75.59,75.7,23490.0,73.1411,73.1701,73.0348,73.1411,23490.0
2024-01-22 10:30:00,75.71,75.79,75.69,75.71,40475.0,73.1507,73.228,73.1314,73.1507,40475.0
2024-01-22 10:35:00,75.71,75.74,75.64,75.69,12487.0,73.1507,73.1797,73.0831,73.1314,12487.0
2024-01-22 10:40:00,75.71,75.75,75.69,75.73,21497.0,73.1507,73.1894,73.1314,73.1701,21497.0
2024-01-22 10:45:00,75.73,75.73,75.68,75.69,7418.0,73.1701,73.1701,73.1218,73.1314,7418.0
2024-01-22 10:50:00,75.67,75.73,75.62,75.62,7463.0,73.1121,73.1701,73.0638,73.0638,7463.0
2024-01-22 10:55:00,75.63,75.71,75.63,75.64,23378.0,73.0735,73.1507,73.0735,73.0831,23378.0
2024-01-22 11:00:00,75.65,75.69,75.59,75.69,22653.0,73.0928,73.1314,73.0348,73.1314,22653.0
2024-01-22 11:05:00,75.69,75.7,75.6,75.61,20085.0,73.1314,73.1411,73.0445,73.0541,20085.0
2024-01-22 11:10:00,75.61,75.68,75.6,75.64,11352.0,73.0541,73.1218,73.0445,73.0831,11352.0
2024-01-22 11:15:00,75.64,75.66,75.6,75.63,166058.0,73.0831,73.1024,73.0445,73.0735,166058.0
2024-01-22 11:20:00,75.63,75.64,75.48,75.49,153613.0,73.0735,73.0831,72.9285,72.9382,153613.0
2024-01-22 11:25:00,75.48,75.62,75.43,75.61,39022.0,72.9285,73.0638,72.8802,73.0541,39022.0
2024-01-22 11:30:00,75.62,75.63,75.57,75.63,15394.0,73.0638,73.0735,73.0155,73.0735,15394.0
2024-01-22 11:35:00,75.64,75.68,75.57,75.57,19355.0,73.0831,73.1218,73.0155,73.0155,19355.0
2024-01-22 11:40:00,75.56,75.62,75.55,75.55,15678.0,73.0058,73.0638,72.9962,72.9962,15678.0
2024-01-22 11:45:00,75.56,75.59,75.5,75.52,7738.0,73.0058,73.0348,72.9478,72.9672,7738.0
2024-01-22 11:50:00,75.51,75.59,75.49,75.56,10427.0,72.9575,73.0348,72.9382,73.0058,10427.0
2024-01-22 11:55:00,75.57,75.62,75.55,75.6,13813.0,73.0155,73.0638,72.9962,73.0445,13813.0
2024-01-22 12:00:00,75.6,75.7,75.6,75.68,8097.0,73.0445,73.1411,73.0445,73.1218,8097.0
2024-01-22 12:05:00,75.66,75.7,75.64,75.69,6182.0,73.1024,73.1411,73.0831,73.1314,6182.0
2024-01-22 12:10:00,75.69,75.72,75.65,75.7,8465.0,73.1314,73.1604,73.0928,73.1411,8465.0
2024-01-22 12:15:00,75.7,75.7,75.64,75.69,6143.0,73.1411,73.1411,73.0831,73.1314,6143.0
2024-01-22 12:20:00,75.69,75.69,75.64,75.65,7990.0,73.1314,73.1314,73.0831,73.0928,7990.0
2024-01-22 12:25:00,75.64,75.7,75.64,75.69,9695.0,73.0831,73.1411,73.0831,73.1314,9695.0
2024-01-22 12:30:00,75.69,75.72,75.66,75.69,32181.0,73.1314,73.1604,73.1024,73.1314,32181.0
2024-01-22 12:35:00,75.68,75.68,75.62,75.65,8324.0,73.1218,73.1218,73.0638,73.0928,8324.0
2024-01-22 12:40:00,75.64,75.65,75.61,75.64,4957.0,73.0831,73.0928,73.0541,73.0831,4957.0
2024-01-22 12:45:00,75.63,75.64,75.6,75.61,7142.0,73.0735,73.0831,73.0445,73.0541,7142.0
2024-01-22 12:50:00,75.61,75.64,75.6,75.61,11548.0,73.0541,73.0831,73.0445,73.0541,11548.0
2024-01-22 12:55:00,75.6,75.64,75.59,75.62,8041.0,73.0445,73.0831,73.0348,73.0638,8041.0
2024-01-22 13:00:00,75.63,75.64,75.61,75.61,5306.0,73.0735,73.0831,73.0541,73.0541,5306.0
2024-01-22 13:05:00,75.6,75.65,75.59,75.63,9941.0,73.0445,73.0928,73.0348,73.0735,9941.0
2024-01-22 13:10:00,75.64,75.66,75.64,75.65,5661.0,73.0831,73.1024,73.0831,73.0928,5661.0
2024-01-22 13:15:00,75.64,75.65,75.61,75.61,4276.0,73.0831,73.0928,73.0541,73.0541,4276.0
2024-01-22 13:20:00,75.6,75.64,75.6,75.61,6264.0,73.0445,73.0831,73.0445,73.0541,6264.0
2024-01-22 13:25:00,75.6,75.61,75.56,75.58,11187.0,73.0445,73.0541,73.0058,73.0251,11187.0
2024-01-22 13:30:00,75.58,75.59,75.56,75.59,9122.0,73.0251,73.0348,73.0058,73.0348,9122.0
2024-01-22 13:35:00,75.59,75.62,75.57,75.61,9823.0,73.0348,73.0638,73.0155,73.0541,9823.0
2024-01-22 13:40:00,75.62,75.62,75.6,75.61,8619.0,73.0638,73.0638,73.0445,73.0541,8619.0
2024-01-22 13:45:00,75.6,75.67,75.6,75.65,7285.0,73.0445,73.1121,73.0445,73.0928,7285.0
2024-01-22 13:50:00,75.65,75.65,75.63,75.65,9463.0,73.0928,73.0928,73.0735,73.0928,9463.0
2024-01-22 13:55:00,75.65,75.65,75.6,75.62,6441.0,73.0928,73.0928,73.0445,73.0638,6441.0
2024-01-22 14:00:00,75.62,75.65,75.62,75.63,5829.0,73.0638,73.0928,73.0638,73.0735,5829.0
2024-01-22 14:05:00,75.63,75.65,75.59,75.59,10825.0,73.0735,73.0928,73.0348,73.0348,10825.0
2024-01-22 14:10:00,75.59,75.61,75.57,75.61,11101.0,73.0348,73.0541,73.0155,73.0541,11101.0
2024-01-22 14:15:00,75.61,75.64,75.58,75.59,13663.0,73.0541,73.0831,73.0251,73.0348,13663.0
2024-01-22 14:20:00,75.59,75.62,75.58,75.62,6782.0,73.0348,73.0638,73.0251,73.0638,6782.0
2024-01-22 14:25:00,75.62,75.65,75.6,75.61,44813.0,73.0638,73.0928,73.0445,73.0541,44813.0
2024-01-22 14:30:00,75.61,75.61,75.54,75.56,16314.0,73.0541,73.0541,72.9865,73.0058,16314.0
2024-01-22 14:35:00,75.56,75.62,75.56,75.61,6281.0,73.0058,73.0638,73.0058,73.0541,6281.0
2024-01-22 14:40:00,75.62,75.63,75.56,75.59,12484.0,73.0638,73.0735,73.0058,73.0348,12484.0
2024-01-22 14:45:00,75.58,75.65,75.57,75.65,7645.0,73.0251,73.0928,73.0155,73.0928,7645.0
2024-01-22 14:50:00,75.64,75.69,75.64,75.68,4265.0,73.0831,73.1314,73.0831,73.1218,4265.0
2024-01-22 14:55:00,75.67,75.7,75.64,75.7,6440.0,73.1121,73.1411,73.0831,73.1411,6440.0
2024-01-22 15:00:00,75.72,75.72,75.62,75.64,35301.0,73.1604,73.1604,73.0638,73.0831,35301.0
2024-01-22 15:05:00,75.63,75.65,75.6,75.65,11381.0,73.0735,73.0928,73.0445,73.0928,11381.0
2024-01-22 15:10:00,75.66,75.67,75.64,75.66,9008.0,73.1024,73.1121,73.0831,73.1024,9008.0
2024-01-22 15:15:00,75.66,75.69,75.65,75.68,7964.0,73.1024,73.1314,73.0928,73.1218,7964.0
2024-01-22 15:20:00,75.68,75.7,75.66,75.67,21994.0,73.1218,73.1411,73.1024,73.1121,21994.0
2024-01-22 15:25:00,75.67,75.71,75.67,75.69,15067.0,73.1121,73.1507,73.1121,73.1314,15067.0
2024-01-22 15:30:00,75.68,75.71,75.65,75.69,28203.0,73.1218,73.1507,73.0928,73.1314,28203.0
2024-01-22 15:35:00,75.7,75.7,75.63,75.63,14630.0,73.1411,73.1411,73.0735,73.0735,14630.0
2024-01-22 15:40:00,75.63,75.64,75.59,75.63,26813.0,73.0735,73.0831,73.0348,73.0735,26813.0
2024-01-22 15:45:00,75.62,75.63,75.59,75.6,46642.0,73.0638,73.0735,73.0348,73.0445,46642.0
2024-01-22 15:50:00,75.6,75.67,75.55,75.64,76199.0,73.0445,73.1121,72.9962,73.0831,76199.0
2024-01-22 15:55:00,75.65,75.68,75.59,75.61,186701.0,73.0928,73.1218,73.0348,73.0541,186701.0
2024-01-23 09:30:00,75.84,76.13,75.73,76.07,33445.0,73.2764,73.5566,73.1701,73.4986,33445.0
2024-01-23 09:35:00,76.12,76.13,75.86,75.86,13697.0,73.5469,73.5566,73.2957,73.2957,13697.0
2024-01-23 09:40:00,75.86,75.89,75.78,75.84,7764.0,73.2957,73.3247,73.2184,73.2764,7764.0
2024-01-23 09:45:00,75.84,75.91,75.83,75.86,10789.0,73.2764,73.344,73.2667,73.2957,10789.0
2024-01-23 09:50:00,75.86,75.95,75.84,75.91,33866.0,73.2957,73.3826,73.2764,73.344,33866.0
2024-01-23 09:55:00,75.92,76.09,75.91,76.04,15458.0,73.3536,73.5179,73.344,73.4696,15458.0
2024-01-23 10:00:00,76.05,76.23,76.04,76.23,9448.0,73.4793,73.6532,73.4696,73.6532,9448.0
2024-01-23 10:05:00,76.23,76.31,76.2,76.29,20188.0,73.6532,73.7305,73.6242,73.7111,20188.0
2024-01-23 10:10:00,76.29,76.32,76.16,76.16,12779.0,73.7111,73.7401,73.5855,73.5855,12779.0
2024-01-23 10:15:00,76.15,76.23,76.11,76.2,15321.0,73.5759,73.6532,73.5372,73.6242,15321.0
2024-01-23 10:20:00,76.22,76.23,75.99,76.02,28609.0,73.6435,73.6532,73.4213,73.4503,28609.0
2024-01-23 10:25:00,76.02,76.05,75.92,75.94,24484.0,73.4503,73.4793,73.3536,73.373,24484.0
2024-01-23 10:30:00,75.95,76.06,75.94,76.04,33801.0,73.3826,73.4889,73.373,73.4696,33801.0
2024-01-23 10:35:00,76.05,76.09,75.89,75.89,19392.0,73.4793,73.5179,73.3247,73.3247,19392.0
2024-01-23 10:40:00,75.88,75.89,75.79,75.81,11910.0,73.315,73.3247,73.228,73.2474,11910.0
2024-01-23 10:45:00,75.81,75.92,75.8,75.91,11208.0,73.2474,73.3536,73.2377,73.344,11208.0
2024-01-23 10:50:00,75.91,75.92,75.82,75.87,19439.0,73.344,73.3536,73.257,73.3053,19439.0
2024-01-23 10:55:00,75.87,75.91,75.84,75.84,18941.0,73.3053,73.344,73.2764,73.2764,18941.0
2024-01-23 11:00:00,75.85,75.9,75.82,75.83,9643.0,73.286,73.3343,73.257,73.2667,9643.0
2024-01-23 11:05:00,75.82,75.88,75.82,75.83,15510.0,73.257,73.315,73.257,73.2667,15510.0
2024-01-23 11:10:00,75.84,75.85,75.78,75.79,13411.0,73.2764,73.286,73.2184,73.228,13411.0
2024-01-23 11:15:00,75.79,75.85,75.79,75.8,14212.0,73.228,73.286,73.228,73.2377,14212.0
2024-01-23 11:20:00,75.8,75.81,75.75,75.76,11764.0,73.2377,73.2474,73.1894,73.1991,11764.0
2024-01-23 11:25:00,75.77,75.77,75.67,75.7,19075.0,73.2087,73.2087,73.1121,73.1411,19075.0
2024-01-23 11:30:00,75.71,75.73,75.65,75.66,16366.0,73.1507,73.1701,73.0928,73.1024,16366.0
2024-01-23 11:35:00,75.68,75.7,75.63,75.69,14584.0,73.1218,73.1411,73.0735,73.1314,14584.0
2024-01-23 11:40:00,75.69,75.87,75.63,75.65,67607.0,73.1314,73.3053,73.0735,73.0928,67607.0
2024-01-23 11:45:00,75.67,75.74,75.64,75.64,36796.0,73.1121,73.1797,73.0831,73.0831,36796.0
2024-01-23 11:50:00,75.62,75.63,75.57,75.6,11253.0,73.0638,73.0735,73.0155,73.0445,11253.0
2024-01-23 11:55:00,75.61,75.61,75.52,75.56,22198.0,73.0541,73.0541,72.9672,73.0058,22198.0
2024-01-23 12:00:00,75.56,75.6,75.54,75.59,12728.0,73.0058,73.0445,72.9865,73.0348,12728.0
2024-01-23 12:05:00,75.6,75.63,75.58,75.59,9830.0,73.0445,73.0735,73.0251,73.0348,9830.0
2024-01-23 12:10:00,75.59,75.64,75.58,75.63,14697.0,73.0348,73.0831,73.0251,73.0735,14697.0
2024-01-23 12:15:00,75.64,75.68,75.62,75.67,7632.0,73.0831,73.1218,73.0638,73.1121,7632.0
2024-01-23 12:20:00,75.67,75.68,75.57,75.58,9136.0,73.1121,73.1218,73.0155,73.0251,9136.0
2024-01-23 12:25:00,75.57,75.59,75.53,75.53,14851.0,73.0155,73.0348,72.9768,72.9768,14851.0
2024-01-23 12:30:00,75.54,75.58,75.53,75.54,8432.0,72.9865,73.0251,72.9768,72.9865,8432.0
2024-01-23 12:35:00,75.54,75.55,75.5,75.52,9987.0,72.9865,72.9962,72.9478,72.9672,9987.0
2024-01-23 12:40:00,75.53,75.55,75.51,75.55,8370.0,72.9768,72.9962,72.9575,72.9962,8370.0
2024-01-23 12:45:00,75.55,75.58,75.54,75.55,9261.0,72.9962,73.0251,72.9865,72.9962,9261.0
2024-01-23 12:50:00,75.53,75.54,75.5,75.54,12504.0,72.9768,72.9865,72.9478,72.9865,12504.0
2024-01-23 12:55:00,75.53,75.56,75.5,75.51,16019.0,72.9768,73.0058,72.9478,72.9575,16019.0
2024-01-23 13:00:00,75.51,75.56,75.5,75.55,19263.0,72.9575,73.0058,72.9478,72.9962,19263.0
2024-01-23 13:05:00,75.54,75.56,75.51,75.56,6853.0,72.9865,73.0058,72.9575,73.0058,6853.0
2024-01-23 13:10:00,75.56,75.58,75.51,75.54,10620.0,73.0058,73.0251,72.9575,72.9865,10620.0
2024-01-23 13:15:00,75.54,75.57,75.52,75.52,10035.0,72.9865,73.0155,72.9672,72.9672,10035.0
2024-01-23 13:20:00,75.53,75.54,75.5,75.5,11130.0,72.9768,72.9865,72.9478,72.9478,11130.0
2024-01-23 13:25:00,75.51,75.58,75.5,75.55,13748.0,72.9575,73.0251,72.9478,72.9962,13748.0
2024-01-23 13:30:00,75.54,75.58,75.53,75.56,64351.0,72.9865,73.0251,72.9768,73.0058,64351.0
2024-01-23 13:35:00,75.56,75.61,75.53,75.61,16130.0,73.0058,73.0541,72.9768,73.0541,16130.0
2024-01-23 13:40:00,75.62,75.62,75.58,75.59,9022.0,73.0638,73.0638,73.0251,73.0348,9022.0
2024-01-23 13:45:00,75.59,75.64,75.58,75.62,14880.0,73.0348,73.0831,73.0251,73.0638,14880.0
2024-01-23 13:50:00,75.62,75.65,75.6,75.65,16143.0,73.0638,73.0928,73.0445,73.0928,16143.0
2024-01-23 13:55:00,75.66,75.66,75.62,75.65,7887.0,73.1024,73.1024,73.0638,73.0928,7887.0
2024-01-23 14:00:00,75.64,75.64,75.61,75.62,9125.0,73.0831,73.0831,73.0541,73.0638,9125.0
2024-01-23 14:05:00,75.61,75.65,75.6,75.62,29846.0,73.0541,73.0928,73.0445,73.0638,29846.0
2024-01-23 14:10:00,75.62,75.67,75.61,75.66,8303.0,73.0638,73.1121,73.0541,73.1024,8303.0
2024-01-23 14:15:00,75.66,75.67,75.62,75.66,13028.0,73.1024,73.1121,73.0638,73.1024,13028.0
2024-01-23 14:20:00,75.67,75.67,75.64,75.64,8314.0,73.1121,73.1121,73.0831,73.0831,8314.0
2024-01-23 14:25:00,75.64,75.65,75.6,75.65,17440.0,73.0831,73.0928,73.0445,73.0928,17440.0
2024-01-23 14:30:00,75.64,75.69,75.6,75.62,14860.0,73.0831,73.1314,73.0445,73.0638,14860.0
2024-01-23 14:35:00,75.62,75.69,75.61,75.69,10973.0,73.0638,73.1314,73.0541,73.1314,10973.0
2024-01-23 14:40:00,75.69,75.77,75.69,75.73,21690.0,73.1314,73.2087,73.1314,73.1701,21690.0
2024-01-23 14:45:00,75.73,75.8,75.73,75.77,28175.0,73.1701,73.2377,73.1701,73.2087,28175.0
2024-01-23 14:50:00,75.77,75.78,75.74,75.78,9943.0,73.2087,73.2184,73.1797,73.2184,9943.0
2024-01-23 14:55:00,75.78,75.8,75.77,75.78,11205.0,73.2184,73.2377,73.2087,73.2184,11205.0
2024-01-23 15:00:00,75.78,75.78,75.74,75.75,25884.0,73.2184,73.2184,73.1797,73.1894,25884.0
2024-01-23 15:05:00,75.75,75.81,75.66,75.78,89949.0,73.1894,73.2474,73.1024,73.2184,89949.0
2024-01-23 15:10:00,75.78,75.86,75.78,75.84,20558.0,73.2184,73.2957,73.2184,73.2764,20558.0
2024-01-23 15:15:00,75.84,75.88,75.81,75.87,25246.0,73.2764,73.315,73.2474,73.3053,25246.0
2024-01-23 15:20:00,75.88,75.88,75.71,75.72,53127.0,73.315,73.315,73.1507,73.1604,53127.0
2024-01-23 15:25:00,75.73,75.74,75.68,75.73,32188.0,73.1701,73.1797,73.1218,73.1701,32188.0
2024-01-23 15:30:00,75.73,75.76,75.71,75.73,34149.0,73.1701,73.1991,73.1507,73.1701,34149.0
2024-01-23 15:35:00,75.73,75.76,75.67,75.72,28192.0,73.1701,73.1991,73.1121,73.1604,28192.0
2024-01-23 15:40:00,75.73,75.73,75.66,75.7,46468.0,73.1701,73.1701,73.1024,73.1411,46468.0
2024-01-23 15:45:00,75.7,75.71,75.61,75.63,36990.0,73.1411,73.1507,73.0541,73.0735,36990.0
2024-01-23 15:50:00,75.61,75.65,75.5,75.61,93829.0,73.0541,73.0928,72.9478,73.0541,93829.0
2024-01-23 15:55:00,75.61,75.62,75.5,75.51,251044.0,73.0541,73.0638,72.9478,72.9575,251044.0
2024-01-24 09:30:00,76.0,76.08,75.65,75.76,80370.0,73.4309,73.5082,73.0928,73.1991,80370.0
2024-01-24 09:35:00,75.77,75.84,75.57,75.58,14719.0,73.2087,73.2764,73.0155,73.0251,14719.0
2024-01-24 09:40:00,75.57,75.57,75.41,75.54,17656.0,73.0155,73.0155,72.8609,72.9865,17656.0
2024-01-24 09:45:00,75.52,75.61,75.4,75.58,32640.0,72.9672,73.0541,72.8512,73.0251,32640.0
2024-01-24 09:50:00,75.55,75.62,75.48,75.6,15373.0,72.9962,73.0638,72.9285,73.0445,15373.0
2024-01-24 09:55:00,75.61,75.62,75.44,75.45,12628.0,73.0541,73.0638,72.8899,72.8995,12628.0
2024-01-24 10:00:00,75.45,75.49,75.36,75.42,16320.0,72.8995,72.9382,72.8126,72.8706,16320.0
2024-01-24 10:05:00,75.42,75.51,75.41,75.44,23465.0,72.8706,72.9575,72.8609,72.8899,23465.0
2024-01-24 10:10:00,75.44,75.51,75.35,75.49,22700.0,72.8899,72.9575,72.8029,72.9382,22700.0
2024-01-24 10:15:00,75.51,75.55,75.44,75.55,18618.0,72.9575,72.9962,72.8899,72.9962,18618.0
2024-01-24 10:20:00,75.55,75.63,75.52,75.61,24510.0,72.9962,73.0735,72.9672,73.0541,24510.0
2024-01-24 10:25:00,75.61,75.63,75.51,75.54,29451.0,73.0541,73.0735,72.9575,72.9865,29451.0
2024-01-24 10:30:00,75.54,75.6,75.49,75.6,19186.0,72.9865,73.0445,72.9382,73.0445,19186.0
2024-01-24 10:35:00,75.61,75.63,75.49,75.56,68965.0,73.0541,73.0735,72.9382,73.0058,68965.0
2024-01-24 10:40:00,75.56,75.76,75.55,75.7,18126.0,73.0058,73.1991,72.9962,73.1411,18126.0
2024-01-24 10:45:00,75.72,75.75,75.59,75.61,17397.0,73.1604,73.1894,73.0348,73.0541,17397.0
2024-01-24 10:50:00,75.61,75.61,75.53,75.56,6220.0,73.0541,73.0541,72.9768,73.0058,6220.0
2024-01-24 10:55:00,75.53,75.58,75.52,75.53,10179.0,72.9768,73.0251,72.9672,72.9768,10179.0
2024-01-24 11:00:00,75.53,75.56,75.27,75.36,102187.0,72.9768,73.0058,72.7256,72.8126,102187.0
2024-01-24 11:05:00,75.35,75.45,75.35,75.39,11927.0,72.8029,72.8995,72.8029,72.8416,11927.0
2024-01-24 11:10:00,75.39,75.4,75.31,75.31,11390.0,72.8416,72.8512,72.7643,72.7643,11390.0
2024-01-24 11:15:00,75.31,75.34,75.27,75.34,14625.0,72.7643,72.7933,72.7256,72.7933,14625.0
2024-01-24 11:20:00,75.34,75.39,75.33,75.36,16177.0,72.7933,72.8416,72.7836,72.8126,16177.0
2024-01-24 11:25:00,75.36,75.41,75.34,75.4,12747.0,72.8126,72.8609,72.7933,72.8512,12747.0
2024-01-24 11:30:00,75.39,75.46,75.38,75.39,15581.0,72.8416,72.9092,72.8319,72.8416,15581.0
2024-01-24 11:35:00,75.39,75.43,75.37,75.43,38682.0,72.8416,72.8802,72.8222,72.8802,38682.0
2024-01-24 11:40:00,75.43,75.44,75.38,75.44,13182.0,72.8802,72.8899,72.8319,72.8899,13182.0
2024-01-24 11:45:00,75.43,75.47,75.38,75.4,11995.0,72.8802,72.9189,72.8319,72.8512,11995.0
2024-01-24 11:50:00,75.41,75.42,75.37,75.39,31046.0,72.8609,72.8706,72.8222,72.8416,31046.0
2024-01-24 11:55:00,75.38,75.44,75.36,75.38,48594.0,72.8319,72.8899,72.8126,72.8319,48594.0
2024-01-24 12:00:00,75.38,75.38,75.2,75.22,11160.0,72.8319,72.8319,72.658,72.6773,11160.0
2024-01-24 12:05:00,75.22,75.31,75.21,75.31,13604.0,72.6773,72.7643,72.6676,72.7643,13604.0
2024-01-24 12:10:00,75.31,75.31,75.17,75.2,17261.0,72.7643,72.7643,72.629,72.658,17261.0
2024-01-24 12:15:00,75.2,75.26,75.2,75.23,11607.0,72.658,72.716,72.658,72.687,11607.0
2024-01-24 12:20:00,75.23,75.24,75.06,75.06,21380.0,72.687,72.6966,72.5227,72.5227,21380.0
2024-01-24 12:25:00,75.06,75.08,74.91,74.94,54451.0,72.5227,72.542,72.3778,72.4068,54451.0
2024-01-24 12:30:00,74.95,75.07,74.95,75.0,87291.0,72.4164,72.5324,72.4164,72.4647,87291.0
2024-01-24 12:35:00,75.01,75.01,74.84,74.84,20014.0,72.4744,72.4744,72.3102,72.3102,20014.0
2024-01-24 12:40:00,74.84,74.85,74.68,74.71,32940.0,72.3102,72.3198,72.1556,72.1846,32940.0
2024-01-24 12:45:00,74.72,74.85,74.59,74.84,32979.0,72.1942,72.3198,72.0686,72.3102,32979.0
2024-01-24 12:50:00,74.84,74.95,74.81,74.95,12578.0,72.3102,72.4164,72.2812,72.4164,12578.0
2024-01-24 12:55:00,74.95,75.0,74.95,75.0,10278.0,72.4164,72.4647,72.4164,72.4647,10278.0
2024-01-24 13:00:00,75.01,75.06,74.99,75.01,11765.0,72.4744,72.5227,72.4551,72.4744,11765.0
2024-01-24 13:05:00,75.0,75.05,74.99,75.04,7887.0,72.4647,72.5131,72.4551,72.5034,7887.0
2024-01-24 13:10:00,75.05,75.06,75.02,75.05,10873.0,72.5131,72.5227,72.4841,72.5131,10873.0
2024-01-24 13:15:00,75.05,75.07,75.03,75.06,13789.0,72.5131,72.5324,72.4937,72.5227,13789.0
2024-01-24 13:20:00,75.06,75.09,74.94,74.95,66297.0,72.5227,72.5517,72.4068,72.4164,66297.0
2024-01-24 13:25:00,74.95,74.96,74.87,74.95,24556.0,72.4164,72.4261,72.3391,72.4164,24556.0
2024-01-24 13:30:00,74.95,74.96,74.89,74.93,19363.0,72.4164,72.4261,72.3585,72.3971,19363.0
2024-01-24 13:35:00,74.92,75.0,74.9,74.9,140508.0,72.3875,72.4647,72.3681,72.3681,140508.0
2024-01-24 13:40:00,74.91,74.96,74.88,74.94,22216.0,72.3778,72.4261,72.3488,72.4068,22216.0
2024-01-24 13:45:00,74.93,74.93,74.89,74.91,17647.0,72.3971,72.3971,72.3585,72.3778,17647.0
2024-01-24 13:50:00,74.91,75.02,74.91,75.0,60316.0,72.3778,72.4841,72.3778,72.4647,60316.0
2024-01-24 13:55:00,75.0,75.04,74.98,75.0,22192.0,72.4647,72.5034,72.4454,72.4647,22192.0
2024-01-24 14:00:00,75.0,75.06,74.97,74.98,16141.0,72.4647,72.5227,72.4358,72.4454,16141.0
2024-01-24 14:05:00,74.98,75.0,74.93,74.95,17557.0,72.4454,72.4647,72.3971,72.4164,17557.0
2024-01-24 14:10:00,74.95,74.96,74.9,74.9,13315.0,72.4164,72.4261,72.3681,72.3681,13315.0
2024-01-24 14:15:00,74.91,75.08,74.9,75.03,57283.0,72.3778,72.542,72.3681,72.4937,57283.0
2024-01-24 14:20:00,75.02,75.04,74.98,75.02,28825.0,72.4841,72.5034,72.4454,72.4841,28825.0
2024-01-24 14:25:00,75.01,75.04,74.99,75.01,13416.0,72.4744,72.5034,72.4551,72.4744,13416.0
2024-01-24 14:30:00,75.01,75.03,74.97,74.98,15923.0,72.4744,72.4937,72.4358,72.4454,15923.0
2024-01-24 14:35:00,74.97,75.02,74.96,75.0,19170.0,72.4358,72.4841,72.4261,72.4647,19170.0
2024-01-24 14:40:00,75.01,75.06,75.0,75.02,31150.0,72.4744,72.5227,72.4647,72.4841,31150.0
2024-01-24 14:45:00,75.01,75.06,74.99,75.06,15082.0,72.4744,72.5227,72.4551,72.5227,15082.0
2024-01-24 14:50:00,75.06,75.12,75.05,75.1,20844.0,72.5227,72.5807,72.5131,72.5614,20844.0
2024-01-24 14:55:00,75.11,75.11,74.99,75.02,18980.0,72.571,72.571,72.4551,72.4841,18980.0
2024-01-24 15:00:00,75.03,75.03,74.98,75.0,27191.0,72.4937,72.4937,72.4454,72.4647,27191.0
2024-01-24 15:05:00,75.0,75.01,74.95,75.0,25475.0,72.4647,72.4744,72.4164,72.4647,25475.0
2024-01-24 15:10:00,75.01,75.02,74.92,74.95,48684.0,72.4744,72.4841,72.3875,72.4164,48684.0
2024-01-24 15:15:00,74.95,75.01,74.93,74.99,38826.0,72.4164,72.4744,72.3971,72.4551,38826.0
2024-01-24 15:20:00,74.99,75.01,74.97,75.01,66151.0,72.4551,72.4744,72.4358,72.4744,66151.0
2024-01-24 15:25:00,75.0,75.01,74.95,74.98,40214.0,72.4647,72.4744,72.4164,72.4454,40214.0
2024-01-24 15:30:00,74.98,74.98,74.94,74.95,55849.0,72.4454,72.4454,72.4068,72.4164,55849.0
2024-01-24 15:35:00,74.94,74.94,74.9,74.91,45333.0,72.4068,72.4068,72.3681,72.3778,45333.0
2024-01-24 15:40:00,74.91,74.95,74.89,74.93,83418.0,72.3778,72.4164,72.3585,72.3971,83418.0
2024-01-24 15:45:00,74.92,74.94,74.77,74.79,67849.0,72.3875,72.4068,72.2425,72.2618,67849.0
2024-01-24 15:50:00,74.76,74.89,74.74,74.89,123122.0,72.2329,72.3585,72.2135,72.3585,123122.0
2024-01-24 15:55:00,74.89,75.01,74.82,74.99,361330.0,72.3585,72.4744,72.2908,72.4551,361330.0
2024-01-25 09:30:00,75.94,75.94,75.58,75.62,62973.0,73.373,73.373,73.0251,73.0638,62973.0
2024-01-25 09:35:00,75.67,75.67,75.47,75.58,27053.0,73.1121,73.1121,72.9189,73.0251,27053.0
2024-01-25 09:40:00,75.58,75.62,75.37,75.38,13667.0,73.0251,73.0638,72.8222,72.8319,13667.0
2024-01-25 09:45:00,75.39,75.48,75.39,75.44,12891.0,72.8416,72.9285,72.8416,72.8899,12891.0
2024-01-25 09:50:00,75.44,75.52,75.43,75.46,9443.0,72.8899,72.9672,72.8802,72.9092,9443.0
2024-01-25 09:55:00,75.45,75.51,75.38,75.39,13984.0,72.8995,72.9575,72.8319,72.8416,13984.0
2024-01-25 10:00:00,75.39,75.47,75.34,75.41,24584.0,72.8416,72.9189,72.7933,72.8609,24584.0
2024-01-25 10:05:00,75.44,75.52,75.41,75.51,23375.0,72.8899,72.9672,72.8609,72.9575,23375.0
2024-01-25 10:10:00,75.49,75.6,75.48,75.56,12678.0,72.9382,73.0445,72.9285,73.0058,12678.0
2024-01-25 10:15:00,75.56,75.69,75.5,75.52,41150.0,73.0058,73.1314,72.9478,72.9672,41150.0
2024-01-25 10:20:00,75.5,75.65,75.49,75.58,13297.0,72.9478,73.0928,72.9382,73.0251,13297.0
2024-01-25 10:25:00,75.6,75.62,75.55,75.61,8676.0,73.0445,73.0638,72.9962,73.0541,8676.0
2024-01-25 10:30:00,75.62,75.7,75.57,75.57,12592.0,73.0638,73.1411,73.0155,73.0155,12592.0
2024-01-25 10:35:00,75.55,75.56,75.46,75.49,21953.0,72.9962,73.0058,72.9092,72.9382,21953.0
2024-01-25 10:40:00,75.51,75.51,75.34,75.37,12651.0,72.9575,72.9575,72.7933,72.8222,12651.0
2024-01-25 10:45:00,75.34,75.34,75.25,75.3,6345.0,72.7933,72.7933,72.7063,72.7546,6345.0
2024-01-25 10:50:00,75.29,75.29,75.14,75.17,7676.0,72.7449,72.7449,72.6,72.629,7676.0
2024-01-25 10:55:00,75.17,75.19,75.09,75.09,20900.0,72.629,72.6483,72.5517,72.5517,20900.0
2024-01-25 11:00:00,75.09,75.15,75.03,75.03,7386.0,72.5517,72.6097,72.4937,72.4937,7386.0
2024-01-25 11:05:00,75.03,75.07,74.98,75.01,20947.0,72.4937,72.5324,72.4454,72.4744,20947.0
2024-01-25 11:10:00,75.01,75.02,74.92,74.95,11335.0,72.4744,72.4841,72.3875,72.4164,11335.0
2024-01-25 11:15:00,74.95,75.01,74.93,74.97,14444.0,72.4164,72.4744,72.3971,72.4358,14444.0
2024-01-25 11:20:00,74.97,75.03,74.96,75.0,21589.0,72.4358,72.4937,72.4261,72.4647,21589.0
2024-01-25 11:25:00,75.01,75.12,74.99,75.11,13155.0,72.4744,72.5807,72.4551,72.571,13155.0
2024-01-25 11:30:00,75.12,75.14,75.11,75.12,4529.0,72.5807,72.6,72.571,72.5807,4529.0
2024-01-25 11:35:00,75.11,75.12,75.02,75.03,8000.0,72.571,72.5807,72.4841,72.4937,8000.0
2024-01-25 11:40:00,75.01,75.02,74.99,75.01,20042.0,72.4744,72.4841,72.4551,72.4744,20042.0
2024-01-25 11:45:00,75.01,75.07,75.01,75.02,8430.0,72.4744,72.5324,72.4744,72.4841,8430.0
2024-01-25 11:50:00,75.02,75.04,75.0,75.03,6000.0,72.4841,72.5034,72.4647,72.4937,6000.0
2024-01-25 11:55:00,75.03,75.08,75.02,75.08,16003.0,72.4937,72.542,72.4841,72.542,16003.0
2024-01-25 12:00:00,75.09,75.12,75.08,75.11,9194.0,72.5517,72.5807,72.542,72.571,9194.0
2024-01-25 12:05:00,75.13,75.15,75.09,75.1,11115.0,72.5904,72.6097,72.5517,72.5614,11115.0
2024-01-25 12:10:00,75.09,75.1,75.01,75.05,11649.0,72.5517,72.5614,72.4744,72.5131,11649.0
2024-01-25 12:15:00,75.05,75.07,74.97,74.99,15094.0,72.5131,72.5324,72.4358,72.4551,15094.0
2024-01-25 12:20:00,74.98,75.09,74.98,75.08,9340.0,72.4454,72.5517,72.4454,72.542,9340.0
2024-01-25 12:25:00,75.09,75.14,75.06,75.09,9642.0,72.5517,72.6,72.5227,72.5517,9642.0
2024-01-25 12:30:00,75.09,75.09,74.99,75.03,9578.0,72.5517,72.5517,72.4551,72.4937,9578.0
2024-01-25 12:35:00,75.03,75.1,75.02,75.04,13013.0,72.4937,72.5614,72.4841,72.5034,13013.0
2024-01-25 12:40:00,75.05,75.07,75.02,75.03,8918.0,72.5131,72.5324,72.4841,72.4937,8918.0
2024-01-25 12:45:00,75.03,75.05,75.0,75.0,8945.0,72.4937,72.5131,72.4647,72.4647,8945.0
2024-01-25 12:50:00,75.01,75.06,74.98,75.06,18529.0,72.4744,72.5227,72.4454,72.5227,18529.0
2024-01-25 12:55:00,75.06,75.13,75.05,75.12,12266.0,72.5227,72.5904,72.5131,72.5807,12266.0
2024-01-25 13:00:00,75.13,75.25,75.13,75.23,8815.0,72.5904,72.7063,72.5904,72.687,8815.0
2024-01-25 13:05:00,75.23,75.27,75.22,75.23,15310.0,72.687,72.7256,72.6773,72.687,15310.0
2024-01-25 13:10:00,75.23,75.25,75.19,75.2,8273.0,72.687,72.7063,72.6483,72.658,8273.0
2024-01-25 13:15:00,75.21,75.23,75.18,75.2,8830.0,72.6676,72.687,72.6387,72.658,8830.0
2024-01-25 13:20:00,75.21,75.26,75.19,75.19,5561.0,72.6676,72.716,72.6483,72.6483,5561.0
2024-01-25 13:25:00,75.17,75.2,75.09,75.1,9836.0,72.629,72.658,72.5517,72.5614,9836.0
2024-01-25 13:30:00,75.11,75.17,75.1,75.17,6461.0,72.571,72.629,72.5614,72.629,6461.0
2024-01-25 13:35:00,75.18,75.21,75.11,75.12,5987.0,72.6387,72.6676,72.571,72.5807,5987.0
2024-01-25 13:40:00,75.13,75.15,75.09,75.11,12730.0,72.5904,72.6097,72.5517,72.571,12730.0
2024-01-25 13:45:00,75.09,75.13,75.07,75.09,7588.0,72.5517,72.5904,72.5324,72.5517,7588.0
2024-01-25 13:50:00,75.1,75.13,75.07,75.11,8364.0,72.5614,72.5904,72.5324,72.571,8364.0
2024-01-25 13:55:00,75.1,75.15,75.08,75.14,10091.0,72.5614,72.6097,72.542,72.6,10091.0
2024-01-25 14:00:00,75.14,75.16,75.07,75.14,24161.0,72.6,72.6193,72.5324,72.6,24161.0
2024-01-25 14:05:00,75.14,75.25,75.14,75.18,13225.0,72.6,72.7063,72.6,72.6387,13225.0
2024-01-25 14:10:00,75.19,75.28,75.19,75.28,30242.0,72.6483,72.7353,72.6483,72.7353,30242.0
2024-01-25 14:15:00,75.28,75.33,75.27,75.32,38531.0,72.7353,72.7836,72.7256,72.7739,38531.0
2024-01-25 14:20:00,75.33,75.35,75.3,75.34,13713.0,72.7836,72.8029,72.7546,72.7933,13713.0
2024-01-25 14:25:00,75.34,75.34,75.26,75.29,66059.0,72.7933,72.7933,72.716,72.7449,66059.0
2024-01-25 14:30:00,75.3,75.37,75.29,75.36,44430.0,72.7546,72.8222,72.7449,72.8126,44430.0
2024-01-25 14:35:00,75.35,75.38,75.33,75.35,15297.0,72.8029,72.8319,72.7836,72.8029,15297.0
2024-01-25 14:40:00,75.34,75.37,75.29,75.31,26810.0,72.7933,72.8222,72.7449,72.7643,26810.0
2024-01-25 14:45:00,75.31,75.32,75.28,75.29,27507.0,72.7643,72.7739,72.7353,72.7449,27507.0
2024-01-25 14:50:00,75.28,75.28,75.08,75.09,47967.0,72.7353,72.7353,72.542,72.5517,47967.0
2024-01-25 14:55:00,75.09,75.09,74.95,74.99,71708.0,72.5517,72.5517,72.4164,72.4551,71708.0
2024-01-25 15:00:00,74.99,75.07,74.97,74.97,21783.0,72.4551,72.5324,72.4358,72.4358,21783.0
2024-01-25 15:05:00,74.97,74.99,74.89,74.91,43603.0,72.4358,72.4551,72.3585,72.3778,43603.0
2024-01-25 15:10:00,74.91,75.01,74.9,74.98,31518.0,72.3778,72.4744,72.3681,72.4454,31518.0
2024-01-25 15:15:00,74.98,75.02,74.97,74.99,63090.0,72.4454,72.4841,72.4358,72.4551,63090.0
2024-01-25 15:20:00,74.99,75.08,74.99,75.03,37270.0,72.4551,72.542,72.4551,72.4937,37270.0
2024-01-25 15:25:00,75.03,75.12,75.02,75.06,34104.0,72.4937,72.5807,72.4841,72.5227,34104.0
2024-01-25 15:30:00,75.06,75.15,75.06,75.14,53427.0,72.5227,72.6097,72.5227,72.6,53427.0
2024-01-25 15:35:00,75.14,75.17,75.1,75.12,50603.0,72.6,72.629,72.5614,72.5807,50603.0
2024-01-25 15:40:00,75.12,75.2,75.11,75.16,65908.0,72.5807,72.658,72.571,72.6193,65908.0
2024-01-25 15:45:00,75.16,75.24,75.13,75.23,60622.0,72.6193,72.6966,72.5904,72.687,60622.0
2024-01-25 15:50:00,75.23,75.28,75.18,75.27,92904.0,72.687,72.7353,72.6387,72.7256,92904.0
2024-01-25 15:55:00,75.28,75.31,75.19,75.31,197288.0,72.7353,72.7643,72.6483,72.7643,197288.0
2024-01-26 09:30:00,75.41,75.64,75.25,75.57,64224.0,72.8609,73.0831,72.7063,73.0155,64224.0
2024-01-26 09:35:00,75.56,75.64,75.4,75.47,14491.0,73.0058,73.0831,72.8512,72.9189,14491.0
2024-01-26 09:40:00,75.46,75.5,75.34,75.45,11148.0,72.9092,72.9478,72.7933,72.8995,11148.0
2024-01-26 09:45:00,75.46,75.51,75.28,75.29,6131.0,72.9092,72.9575,72.7353,72.7449,6131.0
2024-01-26 09:50:00,75.28,75.33,75.25,75.33,9321.0,72.7353,72.7836,72.7063,72.7836,9321.0
2024-01-26 09:55:00,75.31,75.45,75.28,75.42,16359.0,72.7643,72.8995,72.7353,72.8706,16359.0
2024-01-26 10:00:00,75.39,75.43,75.32,75.38,28658.0,72.8416,72.8802,72.7739,72.8319,28658.0
2024-01-26 10:05:00,75.38,75.38,75.16,75.2,23795.0,72.8319,72.8319,72.6193,72.658,23795.0
2024-01-26 10:10:00,75.2,75.34,75.2,75.28,14460.0,72.658,72.7933,72.658,72.7353,14460.0
2024-01-26 10:15:00,75.25,75.32,75.25,75.28,10119.0,72.7063,72.7739,72.7063,72.7353,10119.0
2024-01-26 10:20:00,75.28,75.34,75.24,75.31,33085.0,72.7353,72.7933,72.6966,72.7643,33085.0
2024-01-26 10:25:00,75.34,75.42,75.33,75.42,8983.0,72.7933,72.8706,72.7836,72.8706,8983.0
2024-01-26 10:30:00,75.41,75.45,75.36,75.36,15154.0,72.8609,72.8995,72.8126,72.8126,15154.0
2024-01-26 10:35:00,75.37,75.41,75.36,75.39,31432.0,72.8222,72.8609,72.8126,72.8416,31432.0
2024-01-26 10:40:00,75.4,75.5,75.38,75.5,24123.0,72.8512,72.9478,72.8319,72.9478,24123.0
2024-01-26 10:45:00,75.49,75.6,75.49,75.5,16633.0,72.9382,73.0445,72.9382,72.9478,16633.0
2024-01-26 10:50:00,75.51,75.51,75.36,75.37,8817.0,72.9575,72.9575,72.8126,72.8222,8817.0
2024-01-26 10:55:00,75.37,75.38,75.29,75.29,21311.0,72.8222,72.8319,72.7449,72.7449,21311.0
2024-01-26 11:00:00,75.29,75.31,75.25,75.28,15531.0,72.7449,72.7643,72.7063,72.7353,15531.0
2024-01-26 11:05:00,75.29,75.35,75.25,75.25,19783.0,72.7449,72.8029,72.7063,72.7063,19783.0
2024-01-26 11:10:00,75.23,75.33,75.23,75.3,15292.0,72.687,72.7836,72.687,72.7546,15292.0
2024-01-26 11:15:00,75.31,75.36,75.26,75.26,11932.0,72.7643,72.8126,72.716,72.716,11932.0
2024-01-26 11:20:00,75.26,75.33,75.23,75.31,19288.0,72.716,72.7836,72.687,72.7643,19288.0
2024-01-26 11:25:00,75.32,75.41,75.32,75.39,19926.0,72.7739,72.8609,72.7739,72.8416,19926.0
2024-01-26 11:30:00,75.38,75.42,75.3,75.31,9955.0,72.8319,72.8706,72.7546,72.7643,9955.0
2024-01-26 11:35:00,75.31,75.32,75.26,75.26,17406.0,72.7643,72.7739,72.716,72.716,17406.0
2024-01-26 11:40:00,75.26,75.29,75.24,75.24,29617.0,72.716,72.7449,72.6966,72.6966,29617.0
2024-01-26 11:45:00,75.25,75.28,75.21,75.24,38006.0,72.7063,72.7353,72.6676,72.6966,38006.0
2024-01-26 11:50:00,75.25,75.33,75.24,75.31,32268.0,72.7063,72.7836,72.6966,72.7643,32268.0
2024-01-26 11:55:00,75.31,75.4,75.3,75.4,12257.0,72.7643,72.8512,72.7546,72.8512,12257.0
2024-01-26 12:00:00,75.4,75.51,75.4,75.5,16531.0,72.8512,72.9575,72.8512,72.9478,16531.0
2024-01-26 12:05:00,75.5,75.52,75.47,75.47,7254.0,72.9478,72.9672,72.9189,72.9189,7254.0
2024-01-26 12:10:00,75.46,75.49,75.43,75.45,11057.0,72.9092,72.9382,72.8802,72.8995,11057.0
2024-01-26 12:15:00,75.46,75.56,75.46,75.55,4154.0,72.9092,73.0058,72.9092,72.9962,4154.0
2024-01-26 12:20:00,75.55,75.57,75.51,75.53,6595.0,72.9962,73.0155,72.9575,72.9768,6595.0
2024-01-26 12:25:00,75.53,75.59,75.53,75.56,6215.0,72.9768,73.0348,72.9768,73.0058,6215.0
2024-01-26 12:30:00,75.56,75.57,75.52,75.53,8696.0,73.0058,73.0155,72.9672,72.9768,8696.0
2024-01-26 12:35:00,75.51,75.51,75.4,75.43,14054.0,72.9575,72.9575,72.8512,72.8802,14054.0
2024-01-26 12:40:00,75.43,75.43,75.33,75.36,2945.0,72.8802,72.8802,72.7836,72.8126,2945.0
2024-01-26 12:45:00,75.36,75.41,75.31,75.32,4543.0,72.8126,72.8609,72.7643,72.7739,4543.0
2024-01-26 12:50:00,75.33,75.37,75.29,75.36,6465.0,72.7836,72.8222,72.7449,72.8126,6465.0
2024-01-26 12:55:00,75.35,75.37,75.32,75.36,4849.0,72.8029,72.8222,72.7739,72.8126,4849.0
2024-01-26 13:00:00,75.36,75.36,75.29,75.29,4057.0,72.8126,72.8126,72.7449,72.7449,4057.0
2024-01-26 13:05:00,75.28,75.29,75.21,75.23,6899.0,72.7353,72.7449,72.6676,72.687,6899.0
2024-01-26 13:10:00,75.23,75.27,75.23,75.24,7162.0,72.687,72.7256,72.687,72.6966,7162.0
2024-01-26 13:15:00,75.24,75.25,75.19,75.25,7412.0,72.6966,72.7063,72.6483,72.7063,7412.0
2024-01-26 13:20:00,75.25,75.26,75.2,75.21,8571.0,72.7063,72.716,72.658,72.6676,8571.0
2024-01-26 13:25:00,75.22,75.25,75.18,75.2,10112.0,72.6773,72.7063,72.6387,72.658,10112.0
2024-01-26 13:30:00,75.21,75.24,75.16,75.21,10259.0,72.6676,72.6966,72.6193,72.6676,10259.0
2024-01-26 13:35:00,75.2,75.27,75.19,75.24,12166.0,72.658,72.7256,72.6483,72.6966,12166.0
2024-01-26 13:40:00,75.23,75.23,75.11,75.15,28955.0,72.687,72.687,72.571,72.6097,28955.0
2024-01-26 13:45:00,75.14,75.17,75.1,75.13,32376.0,72.6,72.629,72.5614,72.5904,32376.0
2024-01-26 13:50:00,75.13,75.2,75.13,75.2,19649.0,72.5904,72.658,72.5904,72.658,19649.0
2024-01-26 13:55:00,75.2,75.25,75.2,75.21,8747.0,72.658,72.7063,72.658,72.6676,8747.0
2024-01-26 14:00:00,75.21,75.21,75.14,75.14,14986.0,72.6676,72.6676,72.6,72.6,14986.0
2024-01-26 14:05:00,75.14,75.15,75.05,75.06,11707.0,72.6,72.6097,72.5131,72.5227,11707.0
2024-01-26 14:10:00,75.06,75.07,74.99,75.0,35770.0,72.5227,72.5324,72.4551,72.4647,35770.0
2024-01-26 14:15:00,75.01,75.05,74.99,75.02,36685.0,72.4744,72.5131,72.4551,72.4841,36685.0
2024-01-26 14:20:00,75.01,75.03,74.99,75.0,51909.0,72.4744,72.4937,72.4551,72.4647,51909.0
2024-01-26 14:25:00,75.0,75.04,74.99,75.02,41809.0,72.4647,72.5034,72.4551,72.4841,41809.0
2024-01-26 14:30:00,75.02,75.02,74.95,74.95,96346.0,72.4841,72.4841,72.4164,72.4164,96346.0
2024-01-26 14:35:00,74.95,75.04,74.94,75.04,46858.0,72.4164,72.5034,72.4068,72.5034,46858.0
2024-01-26 14:40:00,75.03,75.06,74.95,74.99,16576.0,72.4937,72.5227,72.4164,72.4551,16576.0
2024-01-26 14:45:00,75.0,75.01,74.98,74.99,18128.0,72.4647,72.4744,72.4454,72.4551,18128.0
2024-01-26 14:50:00,75.0,75.05,74.99,75.04,88926.0,72.4647,72.5131,72.4551,72.5034,88926.0
2024-01-26 14:55:00,75.05,75.05,74.99,75.01,21271.0,72.5131,72.5131,72.4551,72.4744,21271.0
2024-01-26 15:00:00,75.02,75.12,74.98,75.1,51718.0,72.4841,72.5807,72.4454,72.5614,51718.0
2024-01-26 15:05:00,75.1,75.14,75.08,75.08,21583.0,72.5614,72.6,72.542,72.542,21583.0
2024-01-26 15:10:00,75.08,75.13,75.07,75.1,15416.0,72.542,72.5904,72.5324,72.5614,15416.0
2024-01-26 15:15:00,75.09,75.1,75.02,75.06,19320.0,72.5517,72.5614,72.4841,72.5227,19320.0
2024-01-26 15:20:00,75.06,75.08,75.0,75.01,19813.0,72.5227,72.542,72.4647,72.4744,19813.0
2024-01-26 15:25:00,75.01,75.05,74.97,75.02,75281.0,72.4744,72.5131,72.4358,72.4841,75281.0
2024-01-26 15:30:00,75.02,75.07,74.97,75.03,43649.0,72.4841,72.5324,72.4358,72.4937,43649.0
2024-01-26 15:35:00,75.02,75.04,75.0,75.0,23784.0,72.4841,72.5034,72.4647,72.4647,23784.0
2024-01-26 15:40:00,75.01,75.11,75.0,75.11,62555.0,72.4744,72.571,72.4647,72.571,62555.0
2024-01-26 15:45:00,75.11,75.11,75.07,75.08,66455.0,72.571,72.571,72.5324,72.542,66455.0
2024-01-26 15:50:00,75.08,75.14,75.07,75.13,113518.0,72.542,72.6,72.5324,72.5904,113518.0
2024-01-26 15:55:00,75.12,75.19,75.09,75.15,210109.0,72.5807,72.6483,72.5517,72.6097,210109.0
2024-01-29 09:30:00,75.13,75.24,74.99,75.03,58879.0,72.5904,72.6966,72.4551,72.4937,58879.0
2024-01-29 09:35:00,75.0,75.09,74.9,74.98,61008.0,72.4647,72.5517,72.3681,72.4454,61008.0
2024-01-29 09:40:00,74.99,75.02,74.88,74.95,35885.0,72.4551,72.4841,72.3488,72.4164,35885.0
2024-01-29 09:45:00,74.97,75.04,74.93,75.02,17538.0,72.4358,72.5034,72.3971,72.4841,17538.0
2024-01-29 09:50:00,75.01,75.12,74.99,75.08,14908.0,72.4744,72.5807,72.4551,72.542,14908.0
2024-01-29 09:55:00,75.08,75.19,75.08,75.14,22079.0,72.542,72.6483,72.542,72.6,22079.0
2024-01-29 10:00:00,75.14,75.3,75.13,75.27,42145.0,72.6,72.7546,72.5904,72.7256,42145.0
2024-01-29 10:05:00,75.27,75.37,75.24,75.34,23018.0,72.7256,72.8222,72.6966,72.7933,23018.0
2024-01-29 10:10:00,75.36,75.36,75.28,75.32,12809.0,72.8126,72.8126,72.7353,72.7739,12809.0
2024-01-29 10:15:00,75.31,75.31,75.25,75.31,14658.0,72.7643,72.7643,72.7063,72.7643,14658.0
2024-01-29 10:20:00,75.31,75.31,75.14,75.16,16670.0,72.7643,72.7643,72.6,72.6193,16670.0
2024-01-29 10:25:00,75.15,75.2,75.13,75.13,16619.0,72.6097,72.658,72.5904,72.5904,16619.0
2024-01-29 10:30:00,75.13,75.13,75.02,75.05,10471.0,72.5904,72.5904,72.4841,72.5131,10471.0
2024-01-29 10:35:00,75.04,75.18,75.03,75.13,13033.0,72.5034,72.6387,72.4937,72.5904,13033.0
2024-01-29 10:40:00,75.13,75.14,75.09,75.09,14615.0,72.5904,72.6,72.5517,72.5517,14615.0
2024-01-29 10:45:00,75.09,75.16,75.07,75.16,11737.0,72.5517,72.6193,72.5324,72.6193,11737.0
2024-01-29 10:50:00,75.16,75.16,74.98,75.0,13235.0,72.6193,72.6193,72.4454,72.4647,13235.0
2024-01-29 10:55:00,75.0,75.01,74.93,74.98,29773.0,72.4647,72.4744,72.3971,72.4454,29773.0
2024-01-29 11:00:00,74.98,75.09,74.97,75.09,26479.0,72.4454,72.5517,72.4358,72.5517,26479.0
2024-01-29 11:05:00,75.09,75.14,75.09,75.13,36448.0,72.5517,72.6,72.5517,72.5904,36448.0
2024-01-29 11:10:00,75.13,75.16,75.1,75.12,21346.0,72.5904,72.6193,72.5614,72.5807,21346.0
2024-01-29 11:15:00,75.11,75.11,75.02,75.05,25186.0,72.571,72.571,72.4841,72.5131,25186.0
2024-01-29 11:20:00,75.06,75.15,75.06,75.14,26711.0,72.5227,72.6097,72.5227,72.6,26711.0
2024-01-29 11:25:00,75.13,75.17,75.09,75.14,29139.0,72.5904,72.629,72.5517,72.6,29139.0
2024-01-29 11:30:00,75.14,75.18,75.11,75.16,26565.0,72.6,72.6387,72.571,72.6193,26565.0
2024-01-29 11:35:00,75.17,75.18,75.13,75.17,21061.0,72.629,72.6387,72.5904,72.629,21061.0
2024-01-29 11:40:00,75.18,75.25,75.18,75.24,25999.0,72.6387,72.7063,72.6387,72.6966,25999.0
2024-01-29 11:45:00,75.23,75.29,75.22,75.23,53220.0,72.687,72.7449,72.6773,72.687,53220.0
2024-01-29 11:50:00,75.23,75.24,75.16,75.17,20869.0,72.687,72.6966,72.6193,72.629,20869.0
2024-01-29 11:55:00,75.17,75.19,75.14,75.15,23671.0,72.629,72.6483,72.6,72.6097,23671.0
2024-01-29 12:00:00,75.15,75.16,75.06,75.09,20480.0,72.6097,72.6193,72.5227,72.5517,20480.0
2024-01-29 12:05:00,75.08,75.1,75.06,75.09,14132.0,72.542,72.5614,72.5227,72.5517,14132.0
2024-01-29 12:10:00,75.09,75.1,75.04,75.06,31786.0,72.5517,72.5614,72.5034,72.5227,31786.0
2024-01-29 12:15:00,75.06,75.16,75.06,75.14,19325.0,72.5227,72.6193,72.5227,72.6,19325.0
2024-01-29 12:20:00,75.14,75.15,75.1,75.14,9163.0,72.6,72.6097,72.5614,72.6,9163.0
2024-01-29 12:25:00,75.14,75.2,75.13,75.16,10147.0,72.6,72.658,72.5904,72.6193,10147.0
2024-01-29 12:30:00,75.15,75.2,75.15,75.17,13666.0,72.6097,72.658,72.6097,72.629,13666.0
2024-01-29 12:35:00,75.17,75.27,75.17,75.27,10891.0,72.629,72.7256,72.629,72.7256,10891.0
2024-01-29 12:40:00,75.26,75.27,75.18,75.19,11550.0,72.716,72.7256,72.6387,72.6483,11550.0
2024-01-29 12:45:00,75.18,75.19,75.11,75.12,17877.0,72.6387,72.6483,72.571,72.5807,17877.0
2024-01-29 12:50:00,75.12,75.13,75.08,75.13,12314.0,72.5807,72.5904,72.542,72.5904,12314.0
2024-01-29 12:55:00,75.13,75.14,75.06,75.06,13322.0,72.5904,72.6,72.5227,72.5227,13322.0
2024-01-29 13:00:00,75.06,75.07,75.02,75.06,11515.0,72.5227,72.5324,72.4841,72.5227,11515.0
2024-01-29 13:05:00,75.07,75.12,75.05,75.08,19819.0,72.5324,72.5807,72.5131,72.542,19819.0
2024-01-29 13:10:00,75.07,75.07,75.03,75.03,13492.0,72.5324,72.5324,72.4937,72.4937,13492.0
2024-01-29 13:15:00,75.03,75.05,75.01,75.03,7316.0,72.4937,72.5131,72.4744,72.4937,7316.0
2024-01-29 13:20:00,75.03,75.1,75.03,75.09,11789.0,72.4937,72.5614,72.4937,72.5517,11789.0
2024-01-29 13:25:00,75.09,75.13,75.09,75.12,10206.0,72.5517,72.5904,72.5517,72.5807,10206.0
2024-01-29 13:30:00,75.12,75.12,75.04,75.04,10636.0,72.5807,72.5807,72.5034,72.5034,10636.0
2024-01-29 13:35:00,75.04,75.06,74.94,74.96,42551.0,72.5034,72.5227,72.4068,72.4261,42551.0
2024-01-29 13:40:00,74.97,75.0,74.96,74.97,14295.0,72.4358,72.4647,72.4261,72.4358,14295.0
2024-01-29 13:45:00,74.96,74.97,74.92,74.97,19097.0,72.4261,72.4358,72.3875,72.4358,19097.0
2024-01-29 13:50:00,74.97,74.98,74.92,74.94,14472.0,72.4358,72.4454,72.3875,72.4068,14472.0
2024-01-29 13:55:00,74.93,74.95,74.89,74.92,26533.0,72.3971,72.4164,72.3585,72.3875,26533.0
2024-01-29 14:00:00,74.92,74.99,74.91,74.98,26375.0,72.3875,72.4551,72.3778,72.4454,26375.0
2024-01-29 14:05:00,74.98,75.06,74.97,75.03,16623.0,72.4454,72.5227,72.4358,72.4937,16623.0
2024-01-29 14:10:00,75.03,75.04,74.99,75.02,19581.0,72.4937,72.5034,72.4551,72.4841,19581.0
2024-01-29 14:15:00,75.02,75.07,75.01,75.03,22181.0,72.4841,72.5324,72.4744,72.4937,22181.0
2024-01-29 14:20:00,75.03,75.06,75.0,75.06,32211.0,72.4937,72.5227,72.4647,72.5227,32211.0
2024-01-29 14:25:00,75.06,75.07,75.01,75.07,15952.0,72.5227,72.5324,72.4744,72.5324,15952.0
2024-01-29 14:30:00,75.06,75.1,75.05,75.09,20378.0,72.5227,72.5614,72.5131,72.5517,20378.0
2024-01-29 14:35:00,75.09,75.12,75.08,75.11,35042.0,72.5517,72.5807,72.542,72.571,35042.0
2024-01-29 14:40:00,75.1,75.15,75.09,75.14,74143.0,72.5614,72.6097,72.5517,72.6,74143.0
2024-01-29 14:45:00,75.14,75.24,75.14,75.17,40092.0,72.6,72.6966,72.6,72.629,40092.0
2024-01-29 14:50:00,75.18,75.19,75.11,75.14,24068.0,72.6387,72.6483,72.571,72.6,24068.0
2024-01-29 14:55:00,75.13,75.14,75.07,75.09,25413.0,72.5904,72.6,72.5324,72.5517,25413.0
2024-01-29 15:00:00,75.09,75.21,75.09,75.17,20361.0,72.5517,72.6676,72.5517,72.629,20361.0
2024-01-29 15:05:00,75.17,75.21,75.14,75.14,26842.0,72.629,72.6676,72.6,72.6,26842.0
2024-01-29 15:10:00,75.15,75.18,75.07,75.09,21725.0,72.6097,72.6387,72.5324,72.5517,21725.0
2024-01-29 15:15:00,75.09,75.18,75.08,75.17,24179.0,72.5517,72.6387,72.542,72.629,24179.0
2024-01-29 15:20:00,75.17,75.22,75.16,75.17,26235.0,72.629,72.6773,72.6193,72.629,26235.0
2024-01-29 15:25:00,75.18,75.21,75.1,75.1,33076.0,72.6387,72.6676,72.5614,72.5614,33076.0
2024-01-29 15:30:00,75.11,75.13,75.1,75.12,29600.0,72.571,72.5904,72.5614,72.5807,29600.0
2024-01-29 15:35:00,75.13,75.18,75.12,75.13,31550.0,72.5904,72.6387,72.5807,72.5904,31550.0
2024-01-29 15:40:00,75.13,75.14,75.07,75.08,36974.0,72.5904,72.6,72.5324,72.542,36974.0
2024-01-29 15:45:00,75.07,75.08,74.98,75.03,102143.0,72.5324,72.542,72.4454,72.4937,102143.0
2024-01-29 15:50:00,75.03,75.06,75.0,75.0,113825.0,72.4937,72.5227,72.4647,72.4647,113825.0
2024-01-29 15:55:00,75.01,75.22,74.99,75.2,207970.0,72.4744,72.6773,72.4551,72.658,207970.0
2024-01-30 09:30:00,75.55,75.96,75.36,75.67,80783.0,72.9962,73.3923,72.8126,73.1121,80783.0
2024-01-30 09:35:00,75.66,76.5,75.63,76.5,66925.0,73.1024,73.914,73.0735,73.914,66925.0
2024-01-30 09:40:00,76.51,77.18,76.46,76.85,97215.0,73.9237,74.5711,73.8754,74.2522,97215.0
2024-01-30 09:45:00,76.84,77.4,76.81,77.1,121731.0,74.2425,74.7836,74.2136,74.4938,121731.0
2024-01-30 09:50:00,77.08,77.34,77.03,77.28,76016.0,74.4744,74.7256,74.4261,74.6677,76016.0
2024-01-30 09:55:00,77.27,77.6,77.21,77.59,99918.0,74.658,74.9769,74.6,74.9672,99918.0
2024-01-30 10:00:00,77.55,77.85,77.4,77.76,113888.0,74.9285,75.2184,74.7836,75.1315,113888.0
2024-01-30 10:05:00,77.76,78.01,77.5,77.6,88183.0,75.1315,75.373,74.8802,74.9769,88183.0
2024-01-30 10:10:00,77.58,77.89,77.49,77.81,77779.0,74.9575,75.2571,74.8706,75.1798,77779.0
2024-01-30 10:15:00,77.8,78.4,77.74,78.4,70381.0,75.1701,75.7498,75.1121,75.7498,70381.0
2024-01-30 10:20:00,78.41,78.65,78.31,78.52,69535.0,75.7595,75.9914,75.6629,75.8658,69535.0
2024-01-30 10:25:00,78.53,78.83,78.4,78.83,49442.0,75.8754,76.1653,75.7498,76.1653,49442.0
2024-01-30 10:30:00,78.8,79.03,78.7,79.03,85190.0,76.1363,76.3585,76.0397,76.3585,85190.0
2024-01-30 10:35:00,79.03,79.19,78.87,78.88,68576.0,76.3585,76.5131,76.2039,76.2136,68576.0
2024-01-30 10:40:00,78.89,79.13,78.87,79.13,111198.0,76.2233,76.4551,76.2039,76.4551,111198.0
2024-01-30 10:45:00,79.12,79.31,78.98,79.23,87371.0,76.4455,76.6291,76.3102,76.5518,87371.0
2024-01-30 10:50:00,79.21,79.28,79.05,79.11,66965.0,76.5324,76.6001,76.3778,76.4358,66965.0
2024-01-30 10:55:00,79.09,79.18,78.85,78.9,69112.0,76.4165,76.5034,76.1846,76.2329,69112.0
2024-01-30 11:00:00,78.91,78.97,78.78,78.81,71817.0,76.2426,76.3005,76.117,76.146,71817.0
2024-01-30 11:05:00,78.82,78.91,78.69,78.82,36436.0,76.1556,76.2426,76.03,76.1556,36436.0
2024-01-30 11:10:00,78.84,78.89,78.62,78.67,40954.0,76.1749,76.2233,75.9624,76.0107,40954.0
2024-01-30 11:15:00,78.67,78.75,78.6,78.69,46904.0,76.0107,76.088,75.9431,76.03,46904.0
2024-01-30 11:20:00,78.69,78.81,78.55,78.67,50113.0,76.03,76.146,75.8947,76.0107,50113.0
2024-01-30 11:25:00,78.69,78.87,78.68,78.8,74045.0,76.03,76.2039,76.0204,76.1363,74045.0
2024-01-30 11:30:00,78.81,79.1,78.81,78.85,114859.0,76.146,76.4262,76.146,76.1846,114859.0
2024-01-30 11:35:00,78.86,79.07,78.86,79.03,46082.0,76.1943,76.3972,76.1943,76.3585,46082.0
2024-01-30 11:40:00,79.03,79.08,78.89,78.93,56255.0,76.3585,76.4068,76.2233,76.2619,56255.0
2024-01-30 11:45:00,78.94,79.03,78.92,78.98,26365.0,76.2716,76.3585,76.2522,76.3102,26365.0
2024-01-30 11:50:00,78.98,79.04,78.89,79.04,44654.0,76.3102,76.3682,76.2233,76.3682,44654.0
2024-01-30 11:55:00,79.04,79.06,78.93,79.03,33857.0,76.3682,76.3875,76.2619,76.3585,33857.0
2024-01-30 12:00:00,79.04,79.05,78.94,79.01,33904.0,76.3682,76.3778,76.2716,76.3392,33904.0
2024-01-30 12:05:00,79.0,79.05,78.9,79.04,39859.0,76.3295,76.3778,76.2329,76.3682,39859.0
2024-01-30 12:10:00,79.04,79.32,79.04,79.31,42466.0,76.3682,76.6387,76.3682,76.6291,42466.0
2024-01-30 12:15:00,79.32,79.5,79.31,79.44,40774.0,76.6387,76.8126,76.6291,76.7547,40774.0
2024-01-30 12:20:00,79.45,79.6,79.42,79.58,35505.0,76.7643,76.9093,76.7353,76.8899,35505.0
2024-01-30 12:25:00,79.56,79.62,79.46,79.5,41753.0,76.8706,76.9286,76.774,76.8126,41753.0
2024-01-30 12:30:00,79.51,79.67,79.38,79.65,64645.0,76.8223,76.9769,76.6967,76.9576,64645.0
2024-01-30 12:35:00,79.65,79.83,79.65,79.75,80007.0,76.9576,77.1315,76.9576,77.0542,80007.0
2024-01-30 12:40:00,79.75,79.91,79.74,79.9,63049.0,77.0542,77.2088,77.0445,77.1991,63049.0
2024-01-30 12:45:00,79.89,79.97,79.84,79.92,66160.0,77.1894,77.2667,77.1411,77.2184,66160.0
2024-01-30 12:50:00,79.92,79.94,79.86,79.91,31792.0,77.2184,77.2378,77.1605,77.2088,31792.0
2024-01-30 12:55:00,79.91,80.05,79.91,79.95,116740.0,77.2088,77.344,77.2088,77.2474,116740.0
2024-01-30 13:00:00,79.9,80.07,79.86,80.06,40682.0,77.1991,77.3634,77.1605,77.3537,40682.0
2024-01-30 13:05:00,80.05,80.44,80.04,80.4,58201.0,77.344,77.7209,77.3344,77.6822,58201.0
2024-01-30 13:10:00,80.41,80.43,80.19,80.29,106709.0,77.6919,77.7112,77.4793,77.5759,106709.0
2024-01-30 13:15:00,80.29,80.57,80.29,80.56,69295.0,77.5759,77.8465,77.5759,77.8368,69295.0
2024-01-30 13:20:00,80.57,80.61,80.45,80.45,56697.0,77.8465,77.8851,77.7305,77.7305,56697.0
2024-01-30 13:25:00,80.46,80.5,80.18,80.21,65073.0,77.7402,77.7788,77.4696,77.4986,65073.0
2024-01-30 13:30:00,80.22,80.28,80.01,80.05,72630.0,77.5083,77.5663,77.3054,77.344,72630.0
2024-01-30 13:35:00,80.06,80.23,79.98,80.21,80524.0,77.3537,77.518,77.2764,77.4986,80524.0
2024-01-30 13:40:00,80.21,80.33,80.21,80.31,27501.0,77.4986,77.6146,77.4986,77.5953,27501.0
2024-01-30 13:45:00,80.33,80.43,80.05,80.05,41116.0,77.6146,77.7112,77.344,77.344,41116.0
2024-01-30 13:50:00,80.04,80.33,79.95,80.31,65147.0,77.3344,77.6146,77.2474,77.5953,65147.0
2024-01-30 13:55:00,80.31,80.42,80.31,80.36,26757.0,77.5953,77.7015,77.5953,77.6436,26757.0
2024-01-30 14:00:00,80.36,80.46,80.35,80.4,37841.0,77.6436,77.7402,77.6339,77.6822,37841.0
2024-01-30 14:05:00,80.4,80.43,80.12,80.29,67287.0,77.6822,77.7112,77.4117,77.5759,67287.0
2024-01-30 14:10:00,80.3,80.34,80.23,80.31,45297.0,77.5856,77.6242,77.518,77.5953,45297.0
2024-01-30 14:15:00,80.33,80.42,80.28,80.3,17194.0,77.6146,77.7015,77.5663,77.5856,17194.0
2024-01-30 14:20:00,80.3,80.39,80.14,80.14,46411.0,77.5856,77.6725,77.431,77.431,46411.0
2024-01-30 14:25:00,80.13,80.34,80.12,80.32,26810.0,77.4213,77.6242,77.4117,77.6049,26810.0
2024-01-30 14:30:00,80.31,80.53,80.28,80.52,33458.0,77.5953,77.8078,77.5663,77.7982,33458.0
2024-01-30 14:35:00,80.51,80.61,80.44,80.58,23216.0,77.7885,77.8851,77.7209,77.8561,23216.0
2024-01-30 14:40:00,80.58,80.76,80.57,80.76,27762.0,77.8561,78.03,77.8465,78.03,27762.0
2024-01-30 14:45:00,80.75,80.79,80.68,80.68,24343.0,78.0204,78.059,77.9527,77.9527,24343.0
2024-01-30 14:50:00,80.69,80.77,80.65,80.73,45566.0,77.9624,78.0397,77.9238,78.0011,45566.0
2024-01-30 14:55:00,80.74,80.74,80.65,80.66,30762.0,78.0107,78.0107,77.9238,77.9334,30762.0
2024-01-30 15:00:00,80.65,80.66,80.56,80.6,29627.0,77.9238,77.9334,77.8368,77.8754,29627.0
2024-01-30 15:05:00,80.61,80.64,80.53,80.57,35092.0,77.8851,77.9141,77.8078,77.8465,35092.0
2024-01-30 15:10:00,80.56,80.59,80.49,80.57,38564.0,77.8368,77.8658,77.7692,77.8465,38564.0
2024-01-30 15:15:00,80.56,80.57,80.48,80.54,46031.0,77.8368,77.8465,77.7595,77.8175,46031.0
2024-01-30 15:20:00,80.54,80.71,80.53,80.71,42877.0,77.8175,77.9817,77.8078,77.9817,42877.0
2024-01-30 15:25:00,80.72,80.81,80.71,80.76,42499.0,77.9914,78.0784,77.9817,78.03,42499.0
2024-01-30 15:30:00,80.76,80.79,80.63,80.74,67624.0,78.03,78.059,77.9044,78.0107,67624.0
2024-01-30 15:35:00,80.75,80.84,80.67,80.78,69766.0,78.0204,78.1073,77.9431,78.0494,69766.0
2024-01-30 15:40:00,80.79,80.85,80.75,80.81,57946.0,78.059,78.117,78.0204,78.0784,57946.0
2024-01-30 15:45:00,80.81,80.84,80.77,80.83,66838.0,78.0784,78.1073,78.0397,78.0977,66838.0
2024-01-30 15:50:00,80.83,80.97,80.81,80.81,151886.0,78.0977,78.2329,78.0784,78.0784,151886.0
2024-01-30 15:55:00,80.81,80.84,80.68,80.84,468491.0,78.0784,78.1073,77.9527,78.1073,468491.0
2024-01-31 09:30:00,80.82,81.05,80.54,80.58,67593.0,78.088,78.3102,77.8175,77.8561,67593.0
2024-01-31 09:35:00,80.58,80.96,80.35,80.89,52606.0,77.8561,78.2233,77.6339,78.1556,52606.0
2024-01-31 09:40:00,80.87,81.01,80.7,80.73,32182.0,78.1363,78.2716,77.9721,78.0011,32182.0
2024-01-31 09:45:00,80.68,80.68,80.16,80.25,36349.0,77.9527,77.9527,77.4503,77.5373,36349.0
2024-01-31 09:50:00,80.27,80.37,80.11,80.11,40297.0,77.5566,77.6532,77.402,77.402,40297.0
2024-01-31 09:55:00,80.08,80.32,80.05,80.29,33543.0,77.373,77.6049,77.344,77.5759,33543.0
2024-01-31 10:00:00,80.27,80.43,80.09,80.43,26539.0,77.5566,77.7112,77.3827,77.7112,26539.0
2024-01-31 10:05:00,80.43,80.49,80.3,80.34,22458.0,77.7112,77.7692,77.5856,77.6242,22458.0
2024-01-31 10:10:00,80.34,80.48,80.2,80.28,25307.0,77.6242,77.7595,77.489,77.5663,25307.0
2024-01-31 10:15:00,80.28,80.29,80.1,80.28,25467.0,77.5663,77.5759,77.3924,77.5663,25467.0
2024-01-31 10:20:00,80.27,80.7,80.26,80.64,23144.0,77.5566,77.9721,77.5469,77.9141,23144.0
2024-01-31 10:25:00,80.65,80.8,80.61,80.77,22012.0,77.9238,78.0687,77.8851,78.0397,22012.0
2024-01-31 10:30:00,80.76,80.76,80.6,80.66,31075.0,78.03,78.03,77.8754,77.9334,31075.0
2024-01-31 10:35:00,80.67,80.96,80.64,80.91,28774.0,77.9431,78.2233,77.9141,78.175,28774.0
2024-01-31 10:40:00,80.91,80.97,80.83,80.96,23493.0,78.175,78.2329,78.0977,78.2233,23493.0
2024-01-31 10:45:00,80.97,81.12,80.97,81.05,26248.0,78.2329,78.3779,78.2329,78.3102,26248.0
2024-01-31 10:50:00,81.03,81.07,80.76,80.8,25558.0,78.2909,78.3296,78.03,78.0687,25558.0
2024-01-31 10:55:00,80.8,81.08,80.77,81.08,47179.0,78.0687,78.3392,78.0397,78.3392,47179.0
2024-01-31 11:00:00,81.07,81.18,81.04,81.12,68495.0,78.3296,78.4358,78.3006,78.3779,68495.0
2024-01-31 11:05:00,81.11,81.12,80.99,81.01,37416.0,78.3682,78.3779,78.2523,78.2716,37416.0
2024-01-31 11:10:00,81.0,81.0,80.86,80.88,31511.0,78.2619,78.2619,78.1267,78.146,31511.0
2024-01-31 11:15:00,80.89,81.0,80.8,81.0,77455.0,78.1556,78.2619,78.0687,78.2619,77455.0
2024-01-31 11:20:00,81.0,81.08,80.97,81.05,35537.0,78.2619,78.3392,78.2329,78.3102,35537.0
2024-01-31 11:25:00,81.04,81.04,80.94,80.98,24293.0,78.3006,78.3006,78.204,78.2426,24293.0
2024-01-31 11:30:00,80.98,81.12,80.98,81.11,20734.0,78.2426,78.3779,78.2426,78.3682,20734.0
2024-01-31 11:35:00,81.12,81.13,81.03,81.05,18481.0,78.3779,78.3875,78.2909,78.3102,18481.0
2024-01-31 11:40:00,81.04,81.06,80.98,81.04,24562.0,78.3006,78.3199,78.2426,78.3006,24562.0
2024-01-31 11:45:00,81.04,81.08,81.0,81.07,15082.0,78.3006,78.3392,78.2619,78.3296,15082.0
2024-01-31 11:50:00,81.07,81.11,81.03,81.06,16985.0,78.3296,78.3682,78.2909,78.3199,16985.0
2024-01-31 11:55:00,81.06,81.1,81.03,81.09,21012.0,78.3199,78.3585,78.2909,78.3489,21012.0
2024-01-31 12:00:00,81.09,81.17,81.09,81.11,22801.0,78.3489,78.4262,78.3489,78.3682,22801.0
2024-01-31 12:05:00,81.11,81.22,81.09,81.21,35825.0,78.3682,78.4745,78.3489,78.4648,35825.0
2024-01-31 12:10:00,81.21,81.23,81.09,81.12,24711.0,78.4648,78.4842,78.3489,78.3779,24711.0
2024-01-31 12:15:00,81.12,81.16,81.09,81.12,19969.0,78.3779,78.4165,78.3489,78.3779,19969.0
2024-01-31 12:20:00,81.11,81.15,81.06,81.15,18091.0,78.3682,78.4069,78.3199,78.4069,18091.0
2024-01-31 12:25:00,81.15,81.18,81.14,81.14,9289.0,78.4069,78.4358,78.3972,78.3972,9289.0
2024-01-31 12:30:00,81.14,81.15,81.07,81.11,21873.0,78.3972,78.4069,78.3296,78.3682,21873.0
2024-01-31 12:35:00,81.12,81.15,80.98,81.04,30972.0,78.3779,78.4069,78.2426,78.3006,30972.0
2024-01-31 12:40:00,81.04,81.05,80.98,80.99,13622.0,78.3006,78.3102,78.2426,78.2523,13622.0
2024-01-31 12:45:00,80.98,81.07,80.9,81.07,28279.0,78.2426,78.3296,78.1653,78.3296,28279.0
2024-01-31 12:50:00,81.08,81.11,81.05,81.09,11172.0,78.3392,78.3682,78.3102,78.3489,11172.0
2024-01-31 12:55:00,81.1,81.2,81.05,81.19,10682.0,78.3585,78.4552,78.3102,78.4455,10682.0
2024-01-31 13:00:00,81.18,81.19,81.05,81.09,24469.0,78.4358,78.4455,78.3102,78.3489,24469.0
2024-01-31 13:05:00,81.09,81.1,81.02,81.04,14188.0,78.3489,78.3585,78.2813,78.3006,14188.0
2024-01-31 13:10:00,81.03,81.04,80.98,81.04,12385.0,78.2909,78.3006,78.2426,78.3006,12385.0
2024-01-31 13:15:00,81.05,81.06,80.98,81.02,17835.0,78.3102,78.3199,78.2426,78.2813,17835.0
2024-01-31 13:20:00,81.02,81.02,80.99,81.01,26696.0,78.2813,78.2813,78.2523,78.2716,26696.0
2024-01-31 13:25:00,81.01,81.11,81.0,81.11,32414.0,78.2716,78.3682,78.2619,78.3682,32414.0
2024-01-31 13:30:00,81.11,81.11,81.01,81.06,21582.0,78.3682,78.3682,78.2716,78.3199,21582.0
2024-01-31 13:35:00,81.05,81.05,80.99,81.0,23600.0,78.3102,78.3102,78.2523,78.2619,23600.0
2024-01-31 13:40:00,81.0,81.03,80.99,81.03,22864.0,78.2619,78.2909,78.2523,78.2909,22864.0
2024-01-31 13:45:00,81.03,81.24,81.02,81.23,28193.0,78.2909,78.4938,78.2813,78.4842,28193.0
2024-01-31 13:50:00,81.23,81.25,81.16,81.2,34849.0,78.4842,78.5035,78.4165,78.4552,34849.0
2024-01-31 13:55:00,81.19,81.39,81.18,81.37,61238.0,78.4455,78.6387,78.4358,78.6194,61238.0
2024-01-31 14:00:00,81.37,81.39,81.1,81.2,58084.0,78.6194,78.6387,78.3585,78.4552,58084.0
2024-01-31 14:05:00,81.2,81.24,81.11,81.13,21162.0,78.4552,78.4938,78.3682,78.3875,21162.0
2024-01-31 14:10:00,81.15,81.27,81.11,81.21,18952.0,78.4069,78.5228,78.3682,78.4648,18952.0
2024-01-31 14:15:00,81.22,81.33,81.13,81.19,24314.0,78.4745,78.5808,78.3875,78.4455,24314.0
2024-01-31 14:20:00,81.2,81.28,81.14,81.28,23741.0,78.4552,78.5325,78.3972,78.5325,23741.0
2024-01-31 14:25:00,81.3,81.44,81.29,81.44,35789.0,78.5518,78.6871,78.5421,78.6871,35789.0
2024-01-31 14:30:00,81.45,81.47,81.32,81.33,85847.0,78.6967,78.716,78.5711,78.5808,85847.0
2024-01-31 14:35:00,81.32,81.45,81.3,81.43,38284.0,78.5711,78.6967,78.5518,78.6774,38284.0
2024-01-31 14:40:00,81.4,81.45,81.29,81.42,65881.0,78.6484,78.6967,78.5421,78.6677,65881.0
2024-01-31 14:45:00,81.41,81.43,81.16,81.19,53677.0,78.6581,78.6774,78.4165,78.4455,53677.0
2024-01-31 14:50:00,81.18,81.22,80.98,81.16,111629.0,78.4358,78.4745,78.2426,78.4165,111629.0
2024-01-31 14:55:00,81.15,81.19,81.09,81.16,29766.0,78.4069,78.4455,78.3489,78.4165,29766.0
2024-01-31 15:00:00,81.15,81.15,80.71,80.8,120099.0,78.4069,78.4069,77.9817,78.0687,120099.0
2024-01-31 15:05:00,80.8,80.86,80.7,80.74,32008.0,78.0687,78.1267,77.9721,78.0107,32008.0
2024-01-31 15:10:00,80.75,80.91,80.75,80.83,53596.0,78.0204,78.175,78.0204,78.0977,53596.0
2024-01-31 15:15:00,80.83,81.03,80.82,80.89,52434.0,78.0977,78.2909,78.088,78.1556,52434.0
2024-01-31 15:20:00,80.9,81.0,80.86,80.86,33209.0,78.1653,78.2619,78.1267,78.1267,33209.0
2024-01-31 15:25:00,80.82,80.97,80.81,80.96,51115.0,78.088,78.2329,78.0784,78.2233,51115.0
2024-01-31 15:30:00,80.96,81.03,80.85,80.96,149613.0,78.2233,78.2909,78.117,78.2233,149613.0
2024-01-31 15:35:00,80.96,80.97,80.77,80.97,38906.0,78.2233,78.2329,78.0397,78.2329,38906.0
2024-01-31 15:40:00,80.97,80.97,80.83,80.92,52717.0,78.2329,78.2329,78.0977,78.1846,52717.0
2024-01-31 15:45:00,80.92,81.12,80.91,81.11,63986.0,78.1846,78.3779,78.175,78.3682,63986.0
2024-01-31 15:50:00,81.12,81.19,81.0,81.06,183223.0,78.3779,78.4455,78.2619,78.3199,183223.0
2024-01-31 15:55:00,81.06,81.09,80.86,80.95,638271.0,78.3199,78.3489,78.1267,78.2136,638271.0
2024-02-01 09:30:00,80.79,81.13,80.63,81.05,61569.0,78.059,78.3875,77.9044,78.3102,61569.0
2024-02-01 09:35:00,81.02,81.04,80.76,80.89,26654.0,78.2813,78.3006,78.03,78.1556,26654.0
2024-02-01 09:40:00,80.89,80.93,80.65,80.7,13696.0,78.1556,78.1943,77.9238,77.9721,13696.0
2024-02-01 09:45:00,80.7,81.04,80.7,81.0,17396.0,77.9721,78.3006,77.9721,78.2619,17396.0
2024-02-01 09:50:00,81.01,81.17,80.95,81.0,10179.0,78.2716,78.4262,78.2136,78.2619,10179.0
2024-02-01 09:55:00,81.01,81.16,80.94,81.04,19436.0,78.2716,78.4165,78.204,78.3006,19436.0
2024-02-01 10:00:00,80.99,81.24,80.92,81.17,29664.0,78.2523,78.4938,78.1846,78.4262,29664.0
2024-02-01 10:05:00,81.2,81.27,81.14,81.24,20793.0,78.4552,78.5228,78.3972,78.4938,20793.0
2024-02-01 10:10:00,81.24,81.34,81.24,81.33,25927.0,78.4938,78.5904,78.4938,78.5808,25927.0
2024-02-01 10:15:00,81.32,81.4,81.28,81.33,33506.0,78.5711,78.6484,78.5325,78.5808,33506.0
2024-02-01 10:20:00,81.32,81.32,81.15,81.18,15153.0,78.5711,78.5711,78.4069,78.4358,15153.0
2024-02-01 10:25:00,81.19,81.26,81.14,81.19,13331.0,78.4455,78.5131,78.3972,78.4455,13331.0
2024-02-01 10:30:00,81.19,81.28,81.13,81.2,13503.0,78.4455,78.5325,78.3875,78.4552,13503.0
2024-02-01 10:35:00,81.2,81.47,81.19,81.47,23676.0,78.4552,78.716,78.4455,78.716,23676.0
2024-02-01 10:40:00,81.48,81.51,81.38,81.45,37157.0,78.7257,78.7547,78.6291,78.6967,37157.0
2024-02-01 10:45:00,81.45,81.69,81.43,81.66,16755.0,78.6967,78.9286,78.6774,78.8996,16755.0
2024-02-01 10:50:00,81.66,81.79,81.61,81.77,19341.0,78.8996,79.0252,78.8513,79.0059,19341.0
2024-02-01 10:55:00,81.78,81.88,81.72,81.81,37474.0,79.0156,79.1122,78.9576,79.0445,37474.0
2024-02-01 11:00:00,81.81,81.86,81.75,81.83,48716.0,79.0445,79.0929,78.9866,79.0639,48716.0
2024-02-01 11:05:00,81.82,81.85,81.75,81.8,33272.0,79.0542,79.0832,78.9866,79.0349,33272.0
2024-02-01 11:10:00,81.8,81.89,81.8,81.89,19467.0,79.0349,79.1218,79.0349,79.1218,19467.0
2024-02-01 11:15:00,81.91,81.97,81.89,81.97,23445.0,79.1412,79.1991,79.1218,79.1991,23445.0
2024-02-01 11:20:00,81.97,81.99,81.91,81.96,14799.0,79.1991,79.2185,79.1412,79.1895,14799.0
2024-02-01 11:25:00,81.97,82.16,81.97,82.16,46350.0,79.1991,79.3827,79.1991,79.3827,46350.0
2024-02-01 11:30:00,82.16,82.35,82.11,82.28,30613.0,79.3827,79.5663,79.3344,79.4987,30613.0
2024-02-01 11:35:00,82.26,82.47,82.25,82.44,63078.0,79.4793,79.6822,79.4697,79.6533,63078.0
2024-02-01 11:40:00,82.45,82.51,82.41,82.49,63256.0,79.6629,79.7209,79.6243,79.7016,63256.0
2024-02-01 11:45:00,82.49,82.52,82.34,82.45,47575.0,79.7016,79.7305,79.5566,79.6629,47575.0
2024-02-01 11:50:00,82.45,82.49,82.39,82.47,22103.0,79.6629,79.7016,79.6049,79.6822,22103.0
2024-02-01 11:55:00,82.48,82.53,82.4,82.44,22195.0,79.6919,79.7402,79.6146,79.6533,22195.0
2024-02-01 12:00:00,82.46,82.55,82.45,82.51,42856.0,79.6726,79.7595,79.6629,79.7209,42856.0
2024-02-01 12:05:00,82.5,82.52,82.3,82.3,13313.0,79.7112,79.7305,79.518,79.518,13313.0
2024-02-01 12:10:00,82.3,82.31,82.16,82.2,21462.0,79.518,79.5276,79.3827,79.4214,21462.0
2024-02-01 12:15:00,82.21,82.28,82.16,82.27,19231.0,79.431,79.4987,79.3827,79.489,19231.0
2024-02-01 12:20:00,82.26,82.27,82.21,82.22,8441.0,79.4793,79.489,79.431,79.4407,8441.0
2024-02-01 12:25:00,82.22,82.22,82.14,82.19,10768.0,79.4407,79.4407,79.3634,79.4117,10768.0
2024-02-01 12:30:00,82.19,82.23,82.13,82.21,25026.0,79.4117,79.4503,79.3537,79.431,25026.0
2024-02-01 12:35:00,82.21,82.21,82.14,82.16,18006.0,79.431,79.431,79.3634,79.3827,18006.0
2024-02-01 12:40:00,82.15,82.29,82.15,82.29,11190.0,79.3731,79.5083,79.3731,79.5083,11190.0
2024-02-01 12:45:00,82.3,82.37,82.29,82.37,19030.0,79.518,79.5856,79.5083,79.5856,19030.0
2024-02-01 12:50:00,82.37,82.5,82.37,82.44,12712.0,79.5856,79.7112,79.5856,79.6533,12712.0
2024-02-01 12:55:00,82.43,82.46,82.29,82.34,15743.0,79.6436,79.6726,79.5083,79.5566,15743.0
2024-02-01 13:00:00,82.36,82.4,82.31,82.32,14619.0,79.576,79.6146,79.5276,79.5373,14619.0
2024-02-01 13:05:00,82.33,82.43,82.31,82.4,14424.0,79.547,79.6436,79.5276,79.6146,14424.0
2024-02-01 13:10:00,82.4,82.49,82.4,82.43,15602.0,79.6146,79.7016,79.6146,79.6436,15602.0
2024-02-01 13:15:00,82.45,82.51,82.41,82.43,11800.0,79.6629,79.7209,79.6243,79.6436,11800.0
2024-02-01 13:20:00,82.45,82.46,82.4,82.44,11495.0,79.6629,79.6726,79.6146,79.6533,11495.0
2024-02-01 13:25:00,82.45,82.47,82.4,82.4,13424.0,79.6629,79.6822,79.6146,79.6146,13424.0
2024-02-01 13:30:00,82.4,82.44,82.34,82.34,13955.0,79.6146,79.6533,79.5566,79.5566,13955.0
2024-02-01 13:35:00,82.34,82.36,82.27,82.3,24536.0,79.5566,79.576,79.489,79.518,24536.0
2024-02-01 13:40:00,82.31,82.38,82.31,82.33,13258.0,79.5276,79.5953,79.5276,79.547,13258.0
2024-02-01 13:45:00,82.33,82.34,82.19,82.19,160879.0,79.547,79.5566,79.4117,79.4117,160879.0
2024-02-01 13:50:00,82.2,82.21,82.08,82.08,31226.0,79.4214,79.431,79.3054,79.3054,31226.0
2024-02-01 13:55:00,82.08,82.11,81.99,82.1,43743.0,79.3054,79.3344,79.2185,79.3247,43743.0
2024-02-01 14:00:00,82.11,82.22,82.04,82.11,72240.0,79.3344,79.4407,79.2668,79.3344,72240.0
2024-02-01 14:05:00,82.11,82.16,82.05,82.06,33002.0,79.3344,79.3827,79.2764,79.2861,33002.0
2024-02-01 14:10:00,82.06,82.08,81.87,81.87,15061.0,79.2861,79.3054,79.1025,79.1025,15061.0
2024-02-01 14:15:00,81.89,81.9,81.82,81.83,19495.0,79.1218,79.1315,79.0542,79.0639,19495.0
2024-02-01 14:20:00,81.83,81.92,81.62,81.72,210426.0,79.0639,79.1508,78.861,78.9576,210426.0
2024-02-01 14:25:00,81.71,81.95,81.67,81.95,46243.0,78.9479,79.1798,78.9093,79.1798,46243.0
2024-02-01 14:30:00,81.94,82.03,81.92,81.92,16020.0,79.1702,79.2571,79.1508,79.1508,16020.0
2024-02-01 14:35:00,81.9,81.91,81.75,81.83,22304.0,79.1315,79.1412,78.9866,79.0639,22304.0
2024-02-01 14:40:00,81.84,81.94,81.83,81.88,19070.0,79.0735,79.1702,79.0639,79.1122,19070.0
2024-02-01 14:45:00,81.86,81.93,81.82,81.89,12692.0,79.0929,79.1605,79.0542,79.1218,12692.0
2024-02-01 14:50:00,81.89,81.91,81.83,81.9,29193.0,79.1218,79.1412,79.0639,79.1315,29193.0
2024-02-01 14:55:00,81.91,82.08,81.9,82.08,14400.0,79.1412,79.3054,79.1315,79.3054,14400.0
2024-02-01 15:00:00,82.09,82.25,82.09,82.23,23727.0,79.3151,79.4697,79.3151,79.4503,23727.0
2024-02-01 15:05:00,82.24,82.28,82.16,82.18,15991.0,79.46,79.4987,79.3827,79.402,15991.0
2024-02-01 15:10:00,82.17,82.24,82.12,82.23,15469.0,79.3924,79.46,79.3441,79.4503,15469.0
2024-02-01 15:15:00,82.23,82.25,82.18,82.23,21185.0,79.4503,79.4697,79.402,79.4503,21185.0
2024-02-01 15:20:00,82.23,82.24,82.2,82.23,17489.0,79.4503,79.46,79.4214,79.4503,17489.0
2024-02-01 15:25:00,82.23,82.31,82.21,82.23,39320.0,79.4503,79.5276,79.431,79.4503,39320.0
2024-02-01 15:30:00,82.22,82.26,82.11,82.12,25683.0,79.4407,79.4793,79.3344,79.3441,25683.0
2024-02-01 15:35:00,82.12,82.18,82.06,82.1,31016.0,79.3441,79.402,79.2861,79.3247,31016.0
2024-02-01 15:40:00,82.1,82.17,82.08,82.16,30190.0,79.3247,79.3924,79.3054,79.3827,30190.0
2024-02-01 15:45:00,82.17,82.24,82.14,82.22,48574.0,79.3924,79.46,79.3634,79.4407,48574.0
2024-02-01 15:50:00,82.21,82.28,82.15,82.17,77691.0,79.431,79.4987,79.3731,79.3924,77691.0
2024-02-01 15:55:00,82.16,82.38,82.08,82.37,377382.0,79.3827,79.5953,79.3054,79.5856,377382.0
2024-02-02 09:30:00,82.5,82.84,82.32,82.7,65056.0,79.7112,80.0397,79.5373,79.9045,65056.0
2024-02-02 09:35:00,82.69,82.81,82.57,82.77,12706.0,79.8948,80.0107,79.7789,79.9721,12706.0
2024-02-02 09:40:00,82.73,82.74,82.21,82.32,10398.0,79.9334,79.9431,79.431,79.5373,10398.0
2024-02-02 09:45:00,82.29,82.4,82.18,82.39,14177.0,79.5083,79.6146,79.402,79.6049,14177.0
2024-02-02 09:50:00,82.34,82.54,82.3,82.41,25531.0,79.5566,79.7499,79.518,79.6243,25531.0
2024-02-02 09:55:00,82.4,82.48,82.29,82.39,19678.0,79.6146,79.6919,79.5083,79.6049,19678.0
2024-02-02 10:00:00,82.39,82.52,82.3,82.51,13871.0,79.6049,79.7305,79.518,79.7209,13871.0
2024-02-02 10:05:00,82.5,82.6,82.44,82.55,12031.0,79.7112,79.8078,79.6533,79.7595,12031.0
2024-02-02 10:10:00,82.54,82.61,82.48,82.58,15712.0,79.7499,79.8175,79.6919,79.7885,15712.0
2024-02-02 10:15:00,82.59,82.66,82.42,82.53,17916.0,79.7982,79.8658,79.6339,79.7402,17916.0
2024-02-02 10:20:00,82.55,82.73,82.51,82.7,23645.0,79.7595,79.9334,79.7209,79.9045,23645.0
2024-02-02 10:25:00,82.72,82.85,82.68,82.85,27533.0,79.9238,80.0494,79.8851,80.0494,27533.0
2024-02-02 10:30:00,82.86,82.89,82.68,82.75,32836.0,80.0591,80.088,79.8851,79.9528,32836.0
2024-02-02 10:35:00,82.75,82.76,82.53,82.54,115570.0,79.9528,79.9624,79.7402,79.7499,115570.0
2024-02-02 10:40:00,82.56,82.62,82.35,82.41,65506.0,79.7692,79.8272,79.5663,79.6243,65506.0
2024-02-02 10:45:00,82.42,82.48,82.29,82.29,25771.0,79.6339,79.6919,79.5083,79.5083,25771.0
2024-02-02 10:50:00,82.28,82.4,82.18,82.18,48810.0,79.4987,79.6146,79.402,79.402,48810.0
2024-02-02 10:55:00,82.17,82.43,82.14,82.41,102848.0,79.3924,79.6436,79.3634,79.6243,102848.0
2024-02-02 11:00:00,82.39,82.4,82.25,82.31,31037.0,79.6049,79.6146,79.4697,79.5276,31037.0
2024-02-02 11:05:00,82.32,82.35,82.15,82.15,59225.0,79.5373,79.5663,79.3731,79.3731,59225.0
2024-02-02 11:10:00,82.17,82.18,81.98,82.04,21866.0,79.3924,79.402,79.2088,79.2668,21866.0
2024-02-02 11:15:00,82.04,82.1,82.0,82.04,28058.0,79.2668,79.3247,79.2281,79.2668,28058.0
2024-02-02 11:20:00,82.03,82.04,81.85,81.87,25471.0,79.2571,79.2668,79.0832,79.1025,25471.0
2024-02-02 11:25:00,81.87,81.99,81.84,81.98,16742.0,79.1025,79.2185,79.0735,79.2088,16742.0
2024-02-02 11:30:00,82.01,82.05,81.91,81.94,11938.0,79.2378,79.2764,79.1412,79.1702,11938.0
2024-02-02 11:35:00,81.94,81.95,81.85,81.89,15271.0,79.1702,79.1798,79.0832,79.1218,15271.0
2024-02-02 11:40:00,81.9,81.94,81.86,81.94,12941.0,79.1315,79.1702,79.0929,79.1702,12941.0
2024-02-02 11:45:00,81.94,82.04,81.94,82.04,16647.0,79.1702,79.2668,79.1702,79.2668,16647.0
2024-02-02 11:50:00,82.05,82.09,82.01,82.01,10223.0,79.2764,79.3151,79.2378,79.2378,10223.0
2024-02-02 11:55:00,82.02,82.02,81.89,81.92,13842.0,79.2474,79.2474,79.1218,79.1508,13842.0
2024-02-02 12:00:00,81.91,81.98,81.9,81.93,11706.0,79.1412,79.2088,79.1315,79.1605,11706.0
2024-02-02 12:05:00,81.94,81.96,81.87,81.87,13092.0,79.1702,79.1895,79.1025,79.1025,13092.0
2024-02-02 12:10:00,81.86,81.86,81.8,81.81,8167.0,79.0929,79.0929,79.0349,79.0445,8167.0
2024-02-02 12:15:00,81.8,81.8,81.71,81.77,10554.0,79.0349,79.0349,78.9479,79.0059,10554.0
2024-02-02 12:20:00,81.77,81.79,81.68,81.75,20699.0,79.0059,79.0252,78.9189,78.9866,20699.0
2024-02-02 12:25:00,81.74,81.83,81.68,81.83,6817.0,78.9769,79.0639,78.9189,79.0639,6817.0
2024-02-02 12:30:00,81.84,81.86,81.78,81.79,7717.0,79.0735,79.0929,79.0156,79.0252,7717.0
2024-02-02 12:35:00,81.79,81.84,81.77,81.84,7272.0,79.0252,79.0735,79.0059,79.0735,7272.0
2024-02-02 12:40:00,81.83,81.87,81.71,81.72,37550.0,79.0639,79.1025,78.9479,78.9576,37550.0
2024-02-02 12:45:00,81.73,81.76,81.69,81.7,14040.0,78.9673,78.9962,78.9286,78.9383,14040.0
2024-02-02 12:50:00,81.7,81.74,81.65,81.69,18773.0,78.9383,78.9769,78.89,78.9286,18773.0
2024-02-02 12:55:00,81.69,81.78,81.68,81.77,8742.0,78.9286,79.0156,78.9189,79.0059,8742.0
2024-02-02 13:00:00,81.77,81.89,81.77,81.87,13362.0,79.0059,79.1218,79.0059,79.1025,13362.0
2024-02-02 13:05:00,81.91,81.99,81.9,81.9,5444.0,79.1412,79.2185,79.1315,79.1315,5444.0
2024-02-02 13:10:00,81.9,82.0,81.89,81.92,13396.0,79.1315,79.2281,79.1218,79.1508,13396.0
2024-02-02 13:15:00,81.92,82.04,81.9,82.03,8436.0,79.1508,79.2668,79.1315,79.2571,8436.0
2024-02-02 13:20:00,82.04,82.08,82.0,82.06,11373.0,79.2668,79.3054,79.2281,79.2861,11373.0
2024-02-02 13:25:00,82.06,82.09,82.0,82.09,9889.0,79.2861,79.3151,79.2281,79.3151,9889.0
2024-02-02 13:30:00,82.08,82.09,82.0,82.06,18633.0,79.3054,79.3151,79.2281,79.2861,18633.0
2024-02-02 13:35:00,82.08,82.12,82.02,82.03,8812.0,79.3054,79.3441,79.2474,79.2571,8812.0
2024-02-02 13:40:00,82.06,82.11,82.06,82.07,8378.0,79.2861,79.3344,79.2861,79.2958,8378.0
2024-02-02 13:45:00,82.1,82.11,82.01,82.06,8249.0,79.3247,79.3344,79.2378,79.2861,8249.0
2024-02-02 13:50:00,82.06,82.08,82.02,82.06,11674.0,79.2861,79.3054,79.2474,79.2861,11674.0
2024-02-02 13:55:00,82.05,82.08,81.98,81.99,9240.0,79.2764,79.3054,79.2088,79.2185,9240.0
2024-02-02 14:00:00,81.99,82.07,81.99,82.03,13479.0,79.2185,79.2958,79.2185,79.2571,13479.0
2024-02-02 14:05:00,82.04,82.1,82.03,82.1,7790.0,79.2668,79.3247,79.2571,79.3247,7790.0
2024-02-02 14:10:00,82.09,82.12,82.07,82.09,12275.0,79.3151,79.3441,79.2958,79.3151,12275.0
2024-02-02 14:15:00,82.09,82.11,81.99,82.01,23520.0,79.3151,79.3344,79.2185,79.2378,23520.0
2024-02-02 14:20:00,82.02,82.07,82.0,82.04,14072.0,79.2474,79.2958,79.2281,79.2668,14072.0
2024-02-02 14:25:00,82.04,82.07,82.0,82.06,13503.0,79.2668,79.2958,79.2281,79.2861,13503.0
2024-02-02 14:30:00,82.06,82.09,82.05,82.09,10621.0,79.2861,79.3151,79.2764,79.3151,10621.0
2024-02-02 14:35:00,82.09,82.11,82.06,82.06,14519.0,79.3151,79.3344,79.2861,79.2861,14519.0
2024-02-02 14:40:00,82.06,82.14,82.06,82.09,31295.0,79.2861,79.3634,79.2861,79.3151,31295.0
2024-02-02 14:45:00,82.09,82.14,82.07,82.13,13302.0,79.3151,79.3634,79.2958,79.3537,13302.0
2024-02-02 14:50:00,82.13,82.13,82.07,82.11,9663.0,79.3537,79.3537,79.2958,79.3344,9663.0
2024-02-02 14:55:00,82.11,82.14,82.07,82.11,13718.0,79.3344,79.3634,79.2958,79.3344,13718.0
2024-02-02 15:00:00,82.12,82.12,82.0,82.07,20337.0,79.3441,79.3441,79.2281,79.2958,20337.0
2024-02-02 15:05:00,82.07,82.1,82.04,82.08,18321.0,79.2958,79.3247,79.2668,79.3054,18321.0
2024-02-02 15:10:00,82.08,82.15,82.08,82.11,18997.0,79.3054,79.3731,79.3054,79.3344,18997.0
2024-02-02 15:15:00,82.09,82.16,82.08,82.09,15721.0,79.3151,79.3827,79.3054,79.3151,15721.0
2024-02-02 15:20:00,82.09,82.14,82.0,82.01,17928.0,79.3151,79.3634,79.2281,79.2378,17928.0
2024-02-02 15:25:00,82.01,82.04,81.92,81.94,32192.0,79.2378,79.2668,79.1508,79.1702,32192.0
2024-02-02 15:30:00,81.94,81.94,81.75,81.76,35323.0,79.1702,79.1702,78.9866,78.9962,35323.0
2024-02-02 15:35:00,81.76,81.77,81.66,81.72,48304.0,78.9962,79.0059,78.8996,78.9576,48304.0
2024-02-02 15:40:00,81.72,81.82,81.7,81.81,50078.0,78.9576,79.0542,78.9383,79.0445,50078.0
2024-02-02 15:45:00,81.81,81.82,81.67,81.67,69460.0,79.0445,79.0542,78.9093,78.9093,69460.0
2024-02-02 15:50:00,81.67,81.72,81.55,81.63,105735.0,78.9093,78.9576,78.7933,78.8706,105735.0
2024-02-02 15:55:00,81.63,81.64,81.45,81.46,235203.0,78.8706,78.8803,78.6967,78.7064,235203.0
2024-02-05 09:30:00,80.98,81.09,80.59,80.97,59325.0,78.2426,78.3489,77.8658,78.2329,59325.0
2024-02-05 09:35:00,80.98,81.21,80.94,81.15,10885.0,78.2426,78.4648,78.204,78.4069,10885.0
2024-02-05 09:40:00,81.16,81.48,81.06,81.46,46473.0,78.4165,78.7257,78.3199,78.7064,46473.0
2024-02-05 09:45:00,81.44,81.44,81.18,81.32,7351.0,78.6871,78.6871,78.4358,78.5711,7351.0
2024-02-05 09:50:00,81.29,81.36,81.16,81.17,7669.0,78.5421,78.6098,78.4165,78.4262,7669.0
2024-02-05 09:55:00,81.13,81.13,80.93,81.05,14750.0,78.3875,78.3875,78.1943,78.3102,14750.0
2024-02-05 10:00:00,81.03,81.06,80.75,80.77,24131.0,78.2909,78.3199,78.0204,78.0397,24131.0
2024-02-05 10:05:00,80.76,80.8,80.51,80.52,33695.0,78.03,78.0687,77.7885,77.7982,33695.0
2024-02-05 10:10:00,80.5,80.62,80.42,80.43,8732.0,77.7788,77.8948,77.7015,77.7112,8732.0
2024-02-05 10:15:00,80.42,80.53,80.38,80.38,9450.0,77.7015,77.8078,77.6629,77.6629,9450.0
2024-02-05 10:20:00,80.33,80.44,80.28,80.36,20077.0,77.6146,77.7209,77.5663,77.6436,20077.0
2024-02-05 10:25:00,80.37,80.49,80.35,80.48,15314.0,77.6532,77.7692,77.6339,77.7595,15314.0
2024-02-05 10:30:00,80.5,80.65,80.49,80.51,21491.0,77.7788,77.9238,77.7692,77.7885,21491.0
2024-02-05 10:35:00,80.48,80.59,80.44,80.58,16708.0,77.7595,77.8658,77.7209,77.8561,16708.0
2024-02-05 10:40:00,80.58,80.63,80.51,80.56,8112.0,77.8561,77.9044,77.7885,77.8368,8112.0
2024-02-05 10:45:00,80.55,80.66,80.53,80.61,11767.0,77.8271,77.9334,77.8078,77.8851,11767.0
2024-02-05 10:50:00,80.6,80.71,80.6,80.61,7070.0,77.8754,77.9817,77.8754,77.8851,7070.0
2024-02-05 10:55:00,80.62,80.64,80.56,80.59,7988.0,77.8948,77.9141,77.8368,77.8658,7988.0
2024-02-05 11:00:00,80.59,80.61,80.55,80.56,13760.0,77.8658,77.8851,77.8271,77.8368,13760.0
2024-02-05 11:05:00,80.54,80.81,80.54,80.78,15277.0,77.8175,78.0784,77.8175,78.0494,15277.0
2024-02-05 11:10:00,80.78,80.8,80.76,80.77,7007.0,78.0494,78.0687,78.03,78.0397,7007.0
2024-02-05 11:15:00,80.77,80.84,80.73,80.83,10720.0,78.0397,78.1073,78.0011,78.0977,10720.0
2024-02-05 11:20:00,80.83,80.83,80.68,80.7,9923.0,78.0977,78.0977,77.9527,77.9721,9923.0
2024-02-05 11:25:00,80.7,80.73,80.64,80.69,8743.0,77.9721,78.0011,77.9141,77.9624,8743.0
2024-02-05 11:30:00,80.69,80.76,80.69,80.75,15540.0,77.9624,78.03,77.9624,78.0204,15540.0
2024-02-05 11:35:00,80.74,80.88,80.74,80.83,14695.0,78.0107,78.146,78.0107,78.0977,14695.0
2024-02-05 11:40:00,80.83,80.87,80.79,80.8,14926.0,78.0977,78.1363,78.059,78.0687,14926.0
2024-02-05 11:45:00,80.79,80.82,80.74,80.78,11270.0,78.059,78.088,78.0107,78.0494,11270.0
2024-02-05 11:50:00,80.79,80.8,80.75,80.79,7726.0,78.059,78.0687,78.0204,78.059,7726.0
2024-02-05 11:55:00,80.78,80.78,80.69,80.71,7956.0,78.0494,78.0494,77.9624,77.9817,7956.0
2024-02-05 12:00:00,80.71,80.73,80.68,80.72,6182.0,77.9817,78.0011,77.9527,77.9914,6182.0
2024-02-05 12:05:00,80.73,80.73,80.69,80.73,5800.0,78.0011,78.0011,77.9624,78.0011,5800.0
2024-02-05 12:10:00,80.73,80.77,80.73,80.75,5589.0,78.0011,78.0397,78.0011,78.0204,5589.0
2024-02-05 12:15:00,80.75,80.83,80.75,80.81,9102.0,78.0204,78.0977,78.0204,78.0784,9102.0
2024-02-05 12:20:00,80.82,80.87,80.79,80.86,8367.0,78.088,78.1363,78.059,78.1267,8367.0
2024-02-05 12:25:00,80.86,80.86,80.83,80.85,5376.0,78.1267,78.1267,78.0977,78.117,5376.0
2024-02-05 12:30:00,80.86,80.93,80.85,80.92,6942.0,78.1267,78.1943,78.117,78.1846,6942.0
2024-02-05 12:35:00,80.92,80.97,80.91,80.95,12720.0,78.1846,78.2329,78.175,78.2136,12720.0
2024-02-05 12:40:00,80.95,81.02,80.92,80.93,17249.0,78.2136,78.2813,78.1846,78.1943,17249.0
2024-02-05 12:45:00,80.92,80.94,80.88,80.91,11535.0,78.1846,78.204,78.146,78.175,11535.0
2024-02-05 12:50:00,80.9,80.93,80.88,80.91,7640.0,78.1653,78.1943,78.146,78.175,7640.0
2024-02-05 12:55:00,80.92,80.95,80.88,80.91,7057.0,78.1846,78.2136,78.146,78.175,7057.0
2024-02-05 13:00:00,80.91,80.91,80.83,80.84,14486.0,78.175,78.175,78.0977,78.1073,14486.0
2024-02-05 13:05:00,80.84,80.85,80.76,80.8,7324.0,78.1073,78.117,78.03,78.0687,7324.0
2024-02-05 13:10:00,80.81,80.82,80.76,80.77,8376.0,78.0784,78.088,78.03,78.0397,8376.0
2024-02-05 13:15:00,80.76,80.76,80.71,80.76,9614.0,78.03,78.03,77.9817,78.03,9614.0
2024-02-05 13:20:00,80.77,80.81,80.76,80.78,7984.0,78.0397,78.0784,78.03,78.0494,7984.0
2024-02-05 13:25:00,80.78,80.81,80.75,80.76,12970.0,78.0494,78.0784,78.0204,78.03,12970.0
2024-02-05 13:30:00,80.76,80.86,80.75,80.86,6928.0,78.03,78.1267,78.0204,78.1267,6928.0
2024-02-05 13:35:00,80.85,80.91,80.85,80.9,4929.0,78.117,78.175,78.117,78.1653,4929.0
2024-02-05 13:40:00,80.9,80.93,80.86,80.92,9553.0,78.1653,78.1943,78.1267,78.1846,9553.0
2024-02-05 13:45:00,80.93,80.96,80.91,80.95,8433.0,78.1943,78.2233,78.175,78.2136,8433.0
2024-02-05 13:50:00,80.96,80.97,80.95,80.97,4304.0,78.2233,78.2329,78.2136,78.2329,4304.0
2024-02-05 13:55:00,80.98,81.02,80.94,80.94,13074.0,78.2426,78.2813,78.204,78.204,13074.0
2024-02-05 14:00:00,80.94,80.97,80.91,80.92,10641.0,78.204,78.2329,78.175,78.1846,10641.0
2024-02-05 14:05:00,80.92,80.97,80.86,80.94,12631.0,78.1846,78.2329,78.1267,78.204,12631.0
2024-02-05 14:10:00,80.93,80.93,80.86,80.87,7154.0,78.1943,78.1943,78.1267,78.1363,7154.0
2024-02-05 14:15:00,80.86,80.92,80.84,80.89,11541.0,78.1267,78.1846,78.1073,78.1556,11541.0
2024-02-05 14:20:00,80.88,80.93,80.85,80.88,15941.0,78.146,78.1943,78.117,78.146,15941.0
2024-02-05 14:25:00,80.88,80.91,80.85,80.87,16535.0,78.146,78.175,78.117,78.1363,16535.0
2024-02-05 14:30:00,80.87,80.91,80.84,80.85,13315.0,78.1363,78.175,78.1073,78.117,13315.0
2024-02-05 14:35:00,80.84,80.86,80.76,80.83,44594.0,78.1073,78.1267,78.03,78.0977,44594.0
2024-02-05 14:40:00,80.85,80.96,80.85,80.88,13276.0,78.117,78.2233,78.117,78.146,13276.0
2024-02-05 14:45:00,80.88,80.93,80.85,80.88,16952.0,78.146,78.1943,78.117,78.146,16952.0
2024-02-05 14:50:00,80.87,80.88,80.73,80.75,25951.0,78.1363,78.146,78.0011,78.0204,25951.0
2024-02-05 14:55:00,80.74,80.79,80.72,80.78,18614.0,78.0107,78.059,77.9914,78.0494,18614.0
2024-02-05 15:00:00,80.78,80.81,80.74,80.74,25733.0,78.0494,78.0784,78.0107,78.0107,25733.0
2024-02-05 15:05:00,80.74,80.78,80.71,80.78,13466.0,78.0107,78.0494,77.9817,78.0494,13466.0
2024-02-05 15:10:00,80.78,80.81,80.71,80.71,23359.0,78.0494,78.0784,77.9817,77.9817,23359.0
2024-02-05 15:15:00,80.7,80.78,80.69,80.75,25983.0,77.9721,78.0494,77.9624,78.0204,25983.0
2024-02-05 15:20:00,80.75,80.84,80.72,80.83,24078.0,78.0204,78.1073,77.9914,78.0977,24078.0
2024-02-05 15:25:00,80.83,80.92,80.82,80.91,24618.0,78.0977,78.1846,78.088,78.175,24618.0
2024-02-05 15:30:00,80.91,81.01,80.9,81.01,18918.0,78.175,78.2716,78.1653,78.2716,18918.0
2024-02-05 15:35:00,81.01,81.01,80.85,80.86,38506.0,78.2716,78.2716,78.117,78.1267,38506.0
2024-02-05 15:40:00,80.86,80.88,80.84,80.86,38101.0,78.1267,78.146,78.1073,78.1267,38101.0
2024-02-05 15:45:00,80.85,80.87,80.77,80.78,53700.0,78.117,78.1363,78.0397,78.0494,53700.0
2024-02-05 15:50:00,80.77,80.8,80.69,80.79,101831.0,78.0397,78.0687,77.9624,78.059,101831.0
2024-02-05 15:55:00,80.8,80.85,80.71,80.81,321942.0,78.0687,78.117,77.9817,78.0784,321942.0
2024-02-06 09:30:00,80.74,80.99,80.63,80.97,29694.0,78.0107,78.2523,77.9044,78.2329,29694.0
2024-02-06 09:35:00,80.99,81.01,80.78,80.93,9207.0,78.2523,78.2716,78.0494,78.1943,9207.0
2024-02-06 09:40:00,80.95,81.05,80.86,80.96,11379.0,78.2136,78.3102,78.1267,78.2233,11379.0
2024-02-06 09:45:00,80.97,81.2,80.9,80.96,24857.0,78.2329,78.4552,78.1653,78.2233,24857.0
2024-02-06 09:50:00,80.97,81.05,80.95,80.95,10108.0,78.2329,78.3102,78.2136,78.2136,10108.0
2024-02-06 09:55:00,80.92,80.95,80.75,80.79,6504.0,78.1846,78.2136,78.0204,78.059,6504.0
2024-02-06 10:00:00,80.77,80.88,80.73,80.83,15983.0,78.0397,78.146,78.0011,78.0977,15983.0
2024-02-06 10:05:00,80.83,80.83,80.51,80.52,9367.0,78.0977,78.0977,77.7885,77.7982,9367.0
2024-02-06 10:10:00,80.52,80.57,80.37,80.38,19350.0,77.7982,77.8465,77.6532,77.6629,19350.0
2024-02-06 10:15:00,80.41,80.67,80.39,80.65,18549.0,77.6919,77.9431,77.6725,77.9238,18549.0
2024-02-06 10:20:00,80.64,80.64,80.53,80.6,10152.0,77.9141,77.9141,77.8078,77.8754,10152.0
2024-02-06 10:25:00,80.62,80.68,80.53,80.53,7284.0,77.8948,77.9527,77.8078,77.8078,7284.0
2024-02-06 10:30:00,80.57,80.64,80.53,80.56,9645.0,77.8465,77.9141,77.8078,77.8368,9645.0
2024-02-06 10:35:00,80.6,80.69,80.6,80.65,9988.0,77.8754,77.9624,77.8754,77.9238,9988.0
2024-02-06 10:40:00,80.64,80.71,80.62,80.71,7399.0,77.9141,77.9817,77.8948,77.9817,7399.0
2024-02-06 10:45:00,80.72,80.75,80.66,80.7,9783.0,77.9914,78.0204,77.9334,77.9721,9783.0
2024-02-06 10:50:00,80.69,80.79,80.69,80.75,36485.0,77.9624,78.059,77.9624,78.0204,36485.0
2024-02-06 10:55:00,80.75,80.77,80.68,80.71,12023.0,78.0204,78.0397,77.9527,77.9817,12023.0
2024-02-06 11:00:00,80.72,80.91,80.72,80.91,35666.0,77.9914,78.175,77.9914,78.175,35666.0
2024-02-06 11:05:00,80.88,80.91,80.82,80.86,14939.0,78.146,78.175,78.088,78.1267,14939.0
2024-02-06 11:10:00,80.87,80.93,80.87,80.91,3763.0,78.1363,78.1943,78.1363,78.175,3763.0
2024-02-06 11:15:00,80.91,80.99,80.86,80.89,26165.0,78.175,78.2523,78.1267,78.1556,26165.0
2024-02-06 11:20:00,80.9,80.95,80.87,80.93,5403.0,78.1653,78.2136,78.1363,78.1943,5403.0
2024-02-06 11:25:00,80.96,81.07,80.96,81.07,16347.0,78.2233,78.3296,78.2233,78.3296,16347.0
2024-02-06 11:30:00,81.06,81.08,80.99,80.99,7635.0,78.3199,78.3392,78.2523,78.2523,7635.0
2024-02-06 11:35:00,80.97,80.97,80.87,80.91,7471.0,78.2329,78.2329,78.1363,78.175,7471.0
2024-02-06 11:40:00,80.9,80.9,80.81,80.86,14488.0,78.1653,78.1653,78.0784,78.1267,14488.0
2024-02-06 11:45:00,80.84,80.93,80.8,80.91,6074.0,78.1073,78.1943,78.0687,78.175,6074.0
2024-02-06 11:50:00,80.91,80.91,80.8,80.8,6682.0,78.175,78.175,78.0687,78.0687,6682.0
2024-02-06 11:55:00,80.79,80.8,80.73,80.73,6490.0,78.059,78.0687,78.0011,78.0011,6490.0
2024-02-06 12:00:00,80.73,80.82,80.73,80.75,9999.0,78.0011,78.088,78.0011,78.0204,9999.0
2024-02-06 12:05:00,80.77,80.81,80.74,80.76,14424.0,78.0397,78.0784,78.0107,78.03,14424.0
2024-02-06 12:10:00,80.76,80.83,80.72,80.82,6028.0,78.03,78.0977,77.9914,78.088,6028.0
2024-02-06 12:15:00,80.82,80.84,80.81,80.83,6793.0,78.088,78.1073,78.0784,78.0977,6793.0
2024-02-06 12:20:00,80.83,80.91,80.83,80.89,7389.0,78.0977,78.175,78.0977,78.1556,7389.0
2024-02-06 12:25:00,80.89,80.99,80.89,80.99,4466.0,78.1556,78.2523,78.1556,78.2523,4466.0
2024-02-06 12:30:00,81.0,81.06,80.97,81.05,10371.0,78.2619,78.3199,78.2329,78.3102,10371.0
2024-02-06 12:35:00,81.06,81.06,80.91,80.91,7723.0,78.3199,78.3199,78.175,78.175,7723.0
2024-02-06 12:40:00,80.93,80.97,80.92,80.97,5446.0,78.1943,78.2329,78.1846,78.2329,5446.0
2024-02-06 12:45:00,80.96,81.0,80.95,80.95,5381.0,78.2233,78.2619,78.2136,78.2136,5381.0
2024-02-06 12:50:00,80.95,80.96,80.91,80.91,7122.0,78.2136,78.2233,78.175,78.175,7122.0
2024-02-06 12:55:00,80.91,80.96,80.91,80.96,18819.0,78.175,78.2233,78.175,78.2233,18819.0
2024-02-06 13:00:00,80.96,81.02,80.96,80.97,6846.0,78.2233,78.2813,78.2233,78.2329,6846.0
2024-02-06 13:05:00,80.95,81.01,80.95,81.01,5659.0,78.2136,78.2716,78.2136,78.2716,5659.0
2024-02-06 13:10:00,81.01,81.02,80.92,80.95,5189.0,78.2716,78.2813,78.1846,78.2136,5189.0
2024-02-06 13:15:00,80.95,80.96,80.88,80.9,5001.0,78.2136,78.2233,78.146,78.1653,5001.0
2024-02-06 13:20:00,80.89,80.91,80.83,80.85,6867.0,78.1556,78.175,78.0977,78.117,6867.0
2024-02-06 13:25:00,80.84,80.9,80.84,80.89,3819.0,78.1073,78.1653,78.1073,78.1556,3819.0
2024-02-06 13:30:00,80.9,80.92,80.89,80.92,9306.0,78.1653,78.1846,78.1556,78.1846,9306.0
2024-02-06 13:35:00,80.9,80.98,80.9,80.96,9652.0,78.1653,78.2426,78.1653,78.2233,9652.0
2024-02-06 13:40:00,80.96,80.98,80.9,80.92,7436.0,78.2233,78.2426,78.1653,78.1846,7436.0
2024-02-06 13:45:00,80.92,80.96,80.9,80.95,5429.0,78.1846,78.2233,78.1653,78.2136,5429.0
2024-02-06 13:50:00,80.95,80.96,80.83,80.83,15567.0,78.2136,78.2233,78.0977,78.0977,15567.0
2024-02-06 13:55:00,80.84,80.85,80.77,80.77,5315.0,78.1073,78.117,78.0397,78.0397,5315.0
2024-02-06 14:00:00,80.78,80.82,80.76,80.77,19523.0,78.0494,78.088,78.03,78.0397,19523.0
2024-02-06 14:05:00,80.75,80.76,80.68,80.71,9627.0,78.0204,78.03,77.9527,77.9817,9627.0
2024-02-06 14:10:00,80.7,80.8,80.63,80.63,35930.0,77.9721,78.0687,77.9044,77.9044,35930.0
2024-02-06 14:15:00,80.64,80.68,80.59,80.67,8768.0,77.9141,77.9527,77.8658,77.9431,8768.0
2024-02-06 14:20:00,80.65,80.65,80.57,80.57,7865.0,77.9238,77.9238,77.8465,77.8465,7865.0
2024-02-06 14:25:00,80.56,80.57,80.51,80.52,7534.0,77.8368,77.8465,77.7885,77.7982,7534.0
2024-02-06 14:30:00,80.51,80.51,80.43,80.47,9023.0,77.7885,77.7885,77.7112,77.7498,9023.0
2024-02-06 14:35:00,80.47,80.5,80.33,80.37,32450.0,77.7498,77.7788,77.6146,77.6532,32450.0
2024-02-06 14:40:00,80.37,80.4,80.33,80.38,8485.0,77.6532,77.6822,77.6146,77.6629,8485.0
2024-02-06 14:45:00,80.37,80.41,80.37,80.38,11813.0,77.6532,77.6919,77.6532,77.6629,11813.0
2024-02-06 14:50:00,80.38,80.4,80.35,80.38,24623.0,77.6629,77.6822,77.6339,77.6629,24623.0
2024-02-06 14:55:00,80.38,80.52,80.37,80.5,16309.0,77.6629,77.7982,77.6532,77.7788,16309.0
2024-02-06 15:00:00,80.5,80.54,80.49,80.51,20280.0,77.7788,77.8175,77.7692,77.7885,20280.0
2024-02-06 15:05:00,80.52,80.55,80.49,80.51,15546.0,77.7982,77.8271,77.7692,77.7885,15546.0
2024-02-06 15:10:00,80.51,80.51,80.38,80.39,25401.0,77.7885,77.7885,77.6629,77.6725,25401.0
2024-02-06 15:15:00,80.38,80.43,80.34,80.43,16140.0,77.6629,77.7112,77.6242,77.7112,16140.0
2024-02-06 15:20:00,80.45,80.47,80.4,80.42,13710.0,77.7305,77.7498,77.6822,77.7015,13710.0
2024-02-06 15:25:00,80.42,80.45,80.4,80.41,14836.0,77.7015,77.7305,77.6822,77.6919,14836.0
2024-02-06 15:30:00,80.41,80.46,80.35,80.45,22032.0,77.6919,77.7402,77.6339,77.7305,22032.0
2024-02-06 15:35:00,80.45,80.53,80.45,80.51,15068.0,77.7305,77.8078,77.7305,77.7885,15068.0
2024-02-06 15:40:00,80.51,80.53,80.44,80.45,25635.0,77.7885,77.8078,77.7209,77.7305,25635.0
2024-02-06 15:45:00,80.45,80.52,80.38,80.48,57890.0,77.7305,77.7982,77.6629,77.7595,57890.0
2024-02-06 15:50:00,80.47,80.48,80.3,80.36,75198.0,77.7498,77.7595,77.5856,77.6436,75198.0
2024-02-06 15:55:00,80.36,80.45,80.35,80.4,210110.0,77.6436,77.7305,77.6339,77.6822,210110.0
2024-02-07 09:30:00,80.27,80.41,79.92,80.07,56880.0,77.5566,77.6919,77.2184,77.3634,56880.0
2024-02-07 09:35:00,80.1,80.2,79.88,80.2,45171.0,77.3924,77.489,77.1798,77.489,45171.0
2024-02-07 09:40:00,80.22,80.35,80.17,80.27,17421.0,77.5083,77.6339,77.46,77.5566,17421.0
2024-02-07 09:45:00,80.28,80.46,80.18,80.2,15004.0,77.5663,77.7402,77.4696,77.489,15004.0
2024-02-07 09:50:00,80.2,80.26,80.13,80.26,30863.0,77.489,77.5469,77.4213,77.5469,30863.0
2024-02-07 09:55:00,80.27,80.34,80.13,80.17,15402.0,77.5566,77.6242,77.4213,77.46,15402.0
2024-02-07 10:00:00,80.2,80.21,79.97,80.07,24813.0,77.489,77.4986,77.2667,77.3634,24813.0
2024-02-07 10:05:00,80.06,80.06,79.7,79.74,49885.0,77.3537,77.3537,77.0059,77.0445,49885.0
2024-02-07 10:10:00,79.77,79.96,79.72,79.94,61643.0,77.0735,77.2571,77.0252,77.2378,61643.0
2024-02-07 10:15:00,79.94,80.26,79.93,80.22,20674.0,77.2378,77.5469,77.2281,77.5083,20674.0
2024-02-07 10:20:00,80.23,80.26,79.97,79.98,21411.0,77.518,77.5469,77.2667,77.2764,21411.0
2024-02-07 10:25:00,79.97,80.03,79.93,80.0,12948.0,77.2667,77.3247,77.2281,77.2957,12948.0
2024-02-07 10:30:00,80.04,80.05,79.88,79.98,15493.0,77.3344,77.344,77.1798,77.2764,15493.0
2024-02-07 10:35:00,79.95,80.04,79.86,79.88,9514.0,77.2474,77.3344,77.1605,77.1798,9514.0
2024-02-07 10:40:00,79.89,79.91,79.79,79.83,18456.0,77.1894,77.2088,77.0928,77.1315,18456.0
2024-02-07 10:45:00,79.84,79.88,79.73,79.82,24366.0,77.1411,77.1798,77.0349,77.1218,24366.0
2024-02-07 10:50:00,79.79,79.99,79.79,79.85,30228.0,77.0928,77.2861,77.0928,77.1508,30228.0
2024-02-07 10:55:00,79.86,79.95,79.82,79.91,21910.0,77.1605,77.2474,77.1218,77.2088,21910.0
2024-02-07 11:00:00,79.92,80.02,79.91,79.92,13523.0,77.2184,77.3151,77.2088,77.2184,13523.0
2024-02-07 11:05:00,79.93,79.96,79.88,79.92,10552.0,77.2281,77.2571,77.1798,77.2184,10552.0
2024-02-07 11:10:00,79.93,79.96,79.89,79.91,18664.0,77.2281,77.2571,77.1894,77.2088,18664.0
2024-02-07 11:15:00,79.91,80.0,79.9,79.96,52552.0,77.2088,77.2957,77.1991,77.2571,52552.0
2024-02-07 11:20:00,79.95,79.95,79.88,79.91,19583.0,77.2474,77.2474,77.1798,77.2088,19583.0
2024-02-07 11:25:00,79.91,80.03,79.91,79.95,16220.0,77.2088,77.3247,77.2088,77.2474,16220.0
2024-02-07 11:30:00,79.95,80.03,79.94,80.02,16649.0,77.2474,77.3247,77.2378,77.3151,16649.0
2024-02-07 11:35:00,80.01,80.04,79.92,79.93,16484.0,77.3054,77.3344,77.2184,77.2281,16484.0
2024-02-07 11:40:00,79.93,80.03,79.93,80.01,12551.0,77.2281,77.3247,77.2281,77.3054,12551.0
2024-02-07 11:45:00,79.99,80.02,79.92,79.92,17895.0,77.2861,77.3151,77.2184,77.2184,17895.0
2024-02-07 11:50:00,79.93,79.94,79.89,79.93,7187.0,77.2281,77.2378,77.1894,77.2281,7187.0
2024-02-07 11:55:00,79.96,79.98,79.84,79.87,17837.0,77.2571,77.2764,77.1411,77.1701,17837.0
2024-02-07 12:00:00,79.9,79.95,79.89,79.95,10545.0,77.1991,77.2474,77.1894,77.2474,10545.0
2024-02-07 12:05:00,79.95,80.03,79.95,80.02,12234.0,77.2474,77.3247,77.2474,77.3151,12234.0
2024-02-07 12:10:00,80.02,80.09,79.99,80.08,25938.0,77.3151,77.3827,77.2861,77.373,25938.0
2024-02-07 12:15:00,80.09,80.14,80.05,80.11,13429.0,77.3827,77.431,77.344,77.402,13429.0
2024-02-07 12:20:00,80.12,80.13,80.0,80.09,66858.0,77.4117,77.4213,77.2957,77.3827,66858.0
2024-02-07 12:25:00,80.09,80.15,80.08,80.11,13499.0,77.3827,77.4407,77.373,77.402,13499.0
2024-02-07 12:30:00,80.11,80.11,80.02,80.03,10046.0,77.402,77.402,77.3151,77.3247,10046.0
2024-02-07 12:35:00,80.02,80.08,80.0,80.01,19029.0,77.3151,77.373,77.2957,77.3054,19029.0
2024-02-07 12:40:00,80.0,80.03,79.95,79.98,12000.0,77.2957,77.3247,77.2474,77.2764,12000.0
2024-02-07 12:45:00,79.98,79.99,79.9,79.92,8241.0,77.2764,77.2861,77.1991,77.2184,8241.0
2024-02-07 12:50:00,79.92,79.96,79.91,79.95,8602.0,77.2184,77.2571,77.2088,77.2474,8602.0
2024-02-07 12:55:00,79.96,79.99,79.87,79.9,14606.0,77.2571,77.2861,77.1701,77.1991,14606.0
2024-02-07 13:00:00,79.9,79.94,79.79,79.79,28586.0,77.1991,77.2378,77.0928,77.0928,28586.0
2024-02-07 13:05:00,79.8,79.8,79.66,79.7,14862.0,77.1025,77.1025,76.9672,77.0059,14862.0
2024-02-07 13:10:00,79.71,79.79,79.7,79.77,9261.0,77.0155,77.0928,77.0059,77.0735,9261.0
2024-02-07 13:15:00,79.79,79.83,79.77,79.78,17796.0,77.0928,77.1315,77.0735,77.0832,17796.0
2024-02-07 13:20:00,79.8,79.85,79.79,79.79,11287.0,77.1025,77.1508,77.0928,77.0928,11287.0
2024-02-07 13:25:00,79.8,79.83,79.77,79.83,12221.0,77.1025,77.1315,77.0735,77.1315,12221.0
2024-02-07 13:30:00,79.86,79.89,79.84,79.85,6081.0,77.1605,77.1894,77.1411,77.1508,6081.0
2024-02-07 13:35:00,79.84,79.84,79.75,79.77,23460.0,77.1411,77.1411,77.0542,77.0735,23460.0
2024-02-07 13:40:00,79.78,79.78,79.67,79.67,14809.0,77.0832,77.0832,76.9769,76.9769,14809.0
2024-02-07 13:45:00,79.67,79.67,79.52,79.53,22100.0,76.9769,76.9769,76.832,76.8416,22100.0
2024-02-07 13:50:00,79.54,79.69,79.52,79.69,8290.0,76.8513,76.9962,76.832,76.9962,8290.0
2024-02-07 13:55:00,79.69,79.74,79.67,79.7,14323.0,76.9962,77.0445,76.9769,77.0059,14323.0
2024-02-07 14:00:00,79.71,79.83,79.71,79.82,12436.0,77.0155,77.1315,77.0155,77.1218,12436.0
2024-02-07 14:05:00,79.83,79.89,79.81,79.86,22096.0,77.1315,77.1894,77.1122,77.1605,22096.0
2024-02-07 14:10:00,79.86,79.92,79.8,79.8,16487.0,77.1605,77.2184,77.1025,77.1025,16487.0
2024-02-07 14:15:00,79.81,79.81,79.72,79.73,14908.0,77.1122,77.1122,77.0252,77.0349,14908.0
2024-02-07 14:20:00,79.73,79.75,79.69,79.73,13411.0,77.0349,77.0542,76.9962,77.0349,13411.0
2024-02-07 14:25:00,79.74,79.79,79.73,79.79,20174.0,77.0445,77.0928,77.0349,77.0928,20174.0
2024-02-07 14:30:00,79.79,79.81,79.77,79.77,19143.0,77.0928,77.1122,77.0735,77.0735,19143.0
2024-02-07 14:35:00,79.77,79.78,79.7,79.72,29654.0,77.0735,77.0832,77.0059,77.0252,29654.0
2024-02-07 14:40:00,79.72,79.79,79.71,79.79,16423.0,77.0252,77.0928,77.0155,77.0928,16423.0
2024-02-07 14:45:00,79.79,79.86,79.75,79.8,26421.0,77.0928,77.1605,77.0542,77.1025,26421.0
2024-02-07 14:50:00,79.81,79.85,79.77,79.79,15418.0,77.1122,77.1508,77.0735,77.0928,15418.0
2024-02-07 14:55:00,79.78,79.82,79.75,79.78,24992.0,77.0832,77.1218,77.0542,77.0832,24992.0
2024-02-07 15:00:00,79.77,79.82,79.74,79.75,21351.0,77.0735,77.1218,77.0445,77.0542,21351.0
2024-02-07 15:05:00,79.75,79.78,79.72,79.73,19654.0,77.0542,77.0832,77.0252,77.0349,19654.0
2024-02-07 15:10:00,79.73,79.77,79.7,79.72,26032.0,77.0349,77.0735,77.0059,77.0252,26032.0
2024-02-07 15:15:00,79.72,79.75,79.66,79.75,29334.0,77.0252,77.0542,76.9672,77.0542,29334.0
2024-02-07 15:20:00,79.75,79.75,79.67,79.69,24073.0,77.0542,77.0542,76.9769,76.9962,24073.0
2024-02-07 15:25:00,79.7,79.88,79.7,79.77,84061.0,77.0059,77.1798,77.0059,77.0735,84061.0
2024-02-07 15:30:00,79.77,79.79,79.66,79.75,40472.0,77.0735,77.0928,76.9672,77.0542,40472.0
2024-02-07 15:35:00,79.74,79.78,79.74,79.75,29442.0,77.0445,77.0832,77.0445,77.0542,29442.0
2024-02-07 15:40:00,79.76,79.78,79.68,79.7,44098.0,77.0638,77.0832,76.9865,77.0059,44098.0
2024-02-07 15:45:00,79.71,79.73,79.55,79.56,34470.0,77.0155,77.0349,76.8609,76.8706,34470.0
2024-02-07 15:50:00,79.55,79.63,79.49,79.63,134779.0,76.8609,76.9382,76.803,76.9382,134779.0
2024-02-07 15:55:00,79.63,79.69,79.59,79.66,120204.0,76.9382,76.9962,76.8996,76.9672,120204.0
2024-02-08 09:30:00,79.75,79.76,79.43,79.59,42799.0,77.0542,77.0638,76.745,76.8996,42799.0
2024-02-08 09:35:00,79.57,79.61,79.42,79.47,13194.0,76.8803,76.9189,76.7353,76.7836,13194.0
2024-02-08 09:40:00,79.44,79.46,79.31,79.45,22318.0,76.7547,76.774,76.6291,76.7643,22318.0
2024-02-08 09:45:00,79.48,79.7,79.43,79.61,32983.0,76.7933,77.0059,76.745,76.9189,32983.0
2024-02-08 09:50:00,79.61,79.67,79.49,79.52,20908.0,76.9189,76.9769,76.803,76.832,20908.0
2024-02-08 09:55:00,79.52,79.55,79.4,79.45,66513.0,76.832,76.8609,76.716,76.7643,66513.0
2024-02-08 10:00:00,79.46,79.71,79.46,79.66,21726.0,76.774,77.0155,76.774,76.9672,21726.0
2024-02-08 10:05:00,79.64,79.78,79.63,79.73,23760.0,76.9479,77.0832,76.9382,77.0349,23760.0
2024-02-08 10:10:00,79.73,79.74,79.56,79.58,21684.0,77.0349,77.0445,76.8706,76.8899,21684.0
2024-02-08 10:15:00,79.6,79.68,79.55,79.66,17145.0,76.9093,76.9865,76.8609,76.9672,17145.0
2024-02-08 10:20:00,79.66,79.66,79.51,79.55,19495.0,76.9672,76.9672,76.8223,76.8609,19495.0
2024-02-08 10:25:00,79.54,79.6,79.5,79.51,8132.0,76.8513,76.9093,76.8126,76.8223,8132.0
2024-02-08 10:30:00,79.53,79.6,79.47,79.54,23336.0,76.8416,76.9093,76.7836,76.8513,23336.0
2024-02-08 10:35:00,79.53,79.54,79.32,79.33,11276.0,76.8416,76.8513,76.6387,76.6484,11276.0
2024-02-08 10:40:00,79.34,79.41,79.29,79.4,9551.0,76.658,76.7257,76.6097,76.716,9551.0
2024-02-08 10:45:00,79.4,79.5,79.37,79.42,13827.0,76.716,76.8126,76.687,76.7353,13827.0
2024-02-08 10:50:00,79.42,79.47,79.39,79.44,8284.0,76.7353,76.7836,76.7064,76.7547,8284.0
2024-02-08 10:55:00,79.45,79.52,79.41,79.47,40428.0,76.7643,76.832,76.7257,76.7836,40428.0
2024-02-08 11:00:00,79.46,79.46,79.34,79.38,7268.0,76.774,76.774,76.658,76.6967,7268.0
2024-02-08 11:05:00,79.37,79.37,79.24,79.25,19905.0,76.687,76.687,76.5614,76.5711,19905.0
2024-02-08 11:10:00,79.23,79.29,79.16,79.17,15487.0,76.5518,76.6097,76.4841,76.4938,15487.0
2024-02-08 11:15:00,79.17,79.24,79.17,79.23,23898.0,76.4938,76.5614,76.4938,76.5518,23898.0
2024-02-08 11:20:00,79.23,79.23,79.16,79.21,8416.0,76.5518,76.5518,76.4841,76.5324,8416.0
2024-02-08 11:25:00,79.21,79.23,79.1,79.14,57994.0,76.5324,76.5518,76.4262,76.4648,57994.0
2024-02-08 11:30:00,79.15,79.21,79.13,79.19,10528.0,76.4745,76.5324,76.4551,76.5131,10528.0
2024-02-08 11:35:00,79.19,79.23,79.13,79.2,13980.0,76.5131,76.5518,76.4551,76.5228,13980.0
2024-02-08 11:40:00,79.19,79.2,79.16,79.2,7417.0,76.5131,76.5228,76.4841,76.5228,7417.0
2024-02-08 11:45:00,79.2,79.24,79.19,79.24,9508.0,76.5228,76.5614,76.5131,76.5614,9508.0
2024-02-08 11:50:00,79.24,79.26,79.18,79.21,15781.0,76.5614,76.5807,76.5034,76.5324,15781.0
2024-02-08 11:55:00,79.21,79.22,79.16,79.21,11367.0,76.5324,76.5421,76.4841,76.5324,11367.0
2024-02-08 12:00:00,79.21,79.21,79.16,79.17,13309.0,76.5324,76.5324,76.4841,76.4938,13309.0
2024-02-08 12:05:00,79.16,79.21,79.12,79.12,9418.0,76.4841,76.5324,76.4455,76.4455,9418.0
2024-02-08 12:10:00,79.13,79.15,79.12,79.12,9030.0,76.4551,76.4745,76.4455,76.4455,9030.0
2024-02-08 12:15:00,79.14,79.15,79.08,79.14,13538.0,76.4648,76.4745,76.4068,76.4648,13538.0
2024-02-08 12:20:00,79.14,79.14,79.05,79.11,12796.0,76.4648,76.4648,76.3778,76.4358,12796.0
2024-02-08 12:25:00,79.11,79.13,79.08,79.12,14717.0,76.4358,76.4551,76.4068,76.4455,14717.0
2024-02-08 12:30:00,79.11,79.11,79.04,79.06,10008.0,76.4358,76.4358,76.3682,76.3875,10008.0
2024-02-08 12:35:00,79.06,79.09,79.05,79.08,13655.0,76.3875,76.4165,76.3778,76.4068,13655.0
2024-02-08 12:40:00,79.07,79.08,79.02,79.05,14733.0,76.3972,76.4068,76.3489,76.3778,14733.0
2024-02-08 12:45:00,79.05,79.09,79.05,79.08,12633.0,76.3778,76.4165,76.3778,76.4068,12633.0
2024-02-08 12:50:00,79.07,79.1,79.05,79.07,7667.0,76.3972,76.4262,76.3778,76.3972,7667.0
2024-02-08 12:55:00,79.07,79.16,79.05,79.15,19798.0,76.3972,76.4841,76.3778,76.4745,19798.0
2024-02-08 13:00:00,79.15,79.22,79.14,79.14,11893.0,76.4745,76.5421,76.4648,76.4648,11893.0
2024-02-08 13:05:00,79.14,79.15,79.12,79.13,16361.0,76.4648,76.4745,76.4455,76.4551,16361.0
2024-02-08 13:10:00,79.13,79.14,79.08,79.1,18113.0,76.4551,76.4648,76.4068,76.4262,18113.0
2024-02-08 13:15:00,79.09,79.1,79.05,79.05,10011.0,76.4165,76.4262,76.3778,76.3778,10011.0
2024-02-08 13:20:00,79.04,79.04,78.9,78.91,37092.0,76.3682,76.3682,76.2329,76.2426,37092.0
2024-02-08 13:25:00,78.9,79.03,78.9,79.03,22016.0,76.2329,76.3585,76.2329,76.3585,22016.0
2024-02-08 13:30:00,79.03,79.09,78.99,79.01,22546.0,76.3585,76.4165,76.3199,76.3392,22546.0
2024-02-08 13:35:00,79.02,79.04,78.97,79.02,18503.0,76.3489,76.3682,76.3005,76.3489,18503.0
2024-02-08 13:40:00,79.02,79.03,78.93,78.95,38369.0,76.3489,76.3585,76.2619,76.2812,38369.0
2024-02-08 13:45:00,78.95,79.06,78.93,79.05,19635.0,76.2812,76.3875,76.2619,76.3778,19635.0
2024-02-08 13:50:00,79.05,79.2,79.03,79.17,13236.0,76.3778,76.5228,76.3585,76.4938,13236.0
2024-02-08 13:55:00,79.17,79.21,79.13,79.15,15547.0,76.4938,76.5324,76.4551,76.4745,15547.0
2024-02-08 14:00:00,79.16,79.16,79.07,79.08,16684.0,76.4841,76.4841,76.3972,76.4068,16684.0
2024-02-08 14:05:00,79.07,79.09,79.02,79.03,19958.0,76.3972,76.4165,76.3489,76.3585,19958.0
2024-02-08 14:10:00,79.03,79.03,78.95,78.98,43059.0,76.3585,76.3585,76.2812,76.3102,43059.0
2024-02-08 14:15:00,78.97,79.05,78.91,78.91,28848.0,76.3005,76.3778,76.2426,76.2426,28848.0
2024-02-08 14:20:00,78.91,78.91,78.76,78.78,36203.0,76.2426,76.2426,76.0976,76.117,36203.0
2024-02-08 14:25:00,78.78,78.95,78.75,78.92,104003.0,76.117,76.2812,76.088,76.2522,104003.0
2024-02-08 14:30:00,78.94,79.03,78.8,78.94,471977.0,76.2716,76.3585,76.1363,76.2716,471977.0
2024-02-08 14:35:00,78.94,79.1,78.92,79.01,29918.0,76.2716,76.4262,76.2522,76.3392,29918.0
2024-02-08 14:40:00,79.01,79.04,78.94,79.02,24627.0,76.3392,76.3682,76.2716,76.3489,24627.0
2024-02-08 14:45:00,79.02,79.03,78.96,78.99,24804.0,76.3489,76.3585,76.2909,76.3199,24804.0
2024-02-08 14:50:00,78.99,79.02,78.88,78.9,48086.0,76.3199,76.3489,76.2136,76.2329,48086.0
2024-02-08 14:55:00,78.89,78.91,78.83,78.87,55026.0,76.2233,76.2426,76.1653,76.2039,55026.0
2024-02-08 15:00:00,78.87,78.88,78.8,78.8,74765.0,76.2039,76.2136,76.1363,76.1363,74765.0
2024-02-08 15:05:00,78.8,78.84,78.76,78.79,73967.0,76.1363,76.1749,76.0976,76.1266,73967.0
2024-02-08 15:10:00,78.79,79.02,78.75,79.02,97711.0,76.1266,76.3489,76.088,76.3489,97711.0
2024-02-08 15:15:00,79.02,79.03,78.99,79.0,22396.0,76.3489,76.3585,76.3199,76.3295,22396.0
2024-02-08 15:20:00,79.02,79.09,79.02,79.07,28967.0,76.3489,76.4165,76.3489,76.3972,28967.0
2024-02-08 15:25:00,79.06,79.06,79.0,79.04,29418.0,76.3875,76.3875,76.3295,76.3682,29418.0
2024-02-08 15:30:00,79.03,79.09,78.97,79.04,55752.0,76.3585,76.4165,76.3005,76.3682,55752.0
2024-02-08 15:35:00,79.04,79.12,79.02,79.11,70951.0,76.3682,76.4455,76.3489,76.4358,70951.0
2024-02-08 15:40:00,79.1,79.11,79.05,79.09,46453.0,76.4262,76.4358,76.3778,76.4165,46453.0
2024-02-08 15:45:00,79.09,79.14,79.04,79.1,109495.0,76.4165,76.4648,76.3682,76.4262,109495.0
2024-02-08 15:50:00,79.1,79.17,79.05,79.16,236832.0,76.4262,76.4938,76.3778,76.4841,236832.0
2024-02-08 15:55:00,79.16,79.33,79.14,79.32,495179.0,76.4841,76.6484,76.4648,76.6387,495179.0
2024-02-09 09:30:00,79.33,79.33,79.02,79.08,20354.0,76.6484,76.6484,76.3489,76.4068,20354.0
2024-02-09 09:35:00,79.12,79.32,79.1,79.3,12172.0,76.4455,76.6387,76.4262,76.6194,12172.0
2024-02-09 09:40:00,79.29,79.42,79.28,79.28,5820.0,76.6097,76.7353,76.6001,76.6001,5820.0
2024-02-09 09:45:00,79.24,79.25,79.1,79.17,16516.0,76.5614,76.5711,76.4262,76.4938,16516.0
2024-02-09 09:50:00,79.15,79.2,79.09,79.14,4479.0,76.4745,76.5228,76.4165,76.4648,4479.0
2024-02-09 09:55:00,79.18,79.25,79.16,79.22,8974.0,76.5034,76.5711,76.4841,76.5421,8974.0
2024-02-09 10:00:00,79.22,79.43,79.17,79.42,10614.0,76.5421,76.745,76.4938,76.7353,10614.0
2024-02-09 10:05:00,79.43,79.48,79.4,79.46,10421.0,76.745,76.7933,76.716,76.774,10421.0
2024-02-09 10:10:00,79.45,79.51,79.34,79.46,53493.0,76.7643,76.8223,76.658,76.774,53493.0
2024-02-09 10:15:00,79.49,79.49,79.38,79.4,13169.0,76.803,76.803,76.6967,76.716,13169.0
2024-02-09 10:20:00,79.37,79.42,79.33,79.41,17657.0,76.687,76.7353,76.6484,76.7257,17657.0
2024-02-09 10:25:00,79.4,79.47,79.39,79.42,12452.0,76.716,76.7836,76.7064,76.7353,12452.0
2024-02-09 10:30:00,79.42,79.5,79.39,79.49,9030.0,76.7353,76.8126,76.7064,76.803,9030.0
2024-02-09 10:35:00,79.5,79.57,79.48,79.57,10607.0,76.8126,76.8803,76.7933,76.8803,10607.0
2024-02-09 10:40:00,79.57,79.57,79.39,79.39,8217.0,76.8803,76.8803,76.7064,76.7064,8217.0
2024-02-09 10:45:00,79.4,79.41,79.3,79.31,5520.0,76.716,76.7257,76.6194,76.6291,5520.0
2024-02-09 10:50:00,79.3,79.31,79.23,79.29,7058.0,76.6194,76.6291,76.5518,76.6097,7058.0
2024-02-09 10:55:00,79.3,79.35,79.28,79.3,32837.0,76.6194,76.6677,76.6001,76.6194,32837.0
2024-02-09 11:00:00,79.3,79.35,79.27,79.35,6910.0,76.6194,76.6677,76.5904,76.6677,6910.0
2024-02-09 11:05:00,79.37,79.38,79.3,79.31,8561.0,76.687,76.6967,76.6194,76.6291,8561.0
2024-02-09 11:10:00,79.32,79.35,79.31,79.34,9131.0,76.6387,76.6677,76.6291,76.658,9131.0
2024-02-09 11:15:00,79.34,79.34,79.26,79.26,15365.0,76.658,76.658,76.5807,76.5807,15365.0
2024-02-09 11:20:00,79.26,79.3,79.25,79.28,5789.0,76.5807,76.6194,76.5711,76.6001,5789.0
2024-02-09 11:25:00,79.28,79.36,79.25,79.32,10341.0,76.6001,76.6774,76.5711,76.6387,10341.0
2024-02-09 11:30:00,79.32,79.32,79.23,79.24,7082.0,76.6387,76.6387,76.5518,76.5614,7082.0
2024-02-09 11:35:00,79.24,79.26,79.22,79.25,9958.0,76.5614,76.5807,76.5421,76.5711,9958.0
2024-02-09 11:40:00,79.26,79.26,79.18,79.18,10313.0,76.5807,76.5807,76.5034,76.5034,10313.0
2024-02-09 11:45:00,79.18,79.2,79.12,79.13,5730.0,76.5034,76.5228,76.4455,76.4551,5730.0
2024-02-09 11:50:00,79.12,79.2,79.06,79.19,16398.0,76.4455,76.5228,76.3875,76.5131,16398.0
2024-02-09 11:55:00,79.2,79.21,79.12,79.14,9066.0,76.5228,76.5324,76.4455,76.4648,9066.0
2024-02-09 12:00:00,79.15,79.19,79.15,79.19,6370.0,76.4745,76.5131,76.4745,76.5131,6370.0
2024-02-09 12:05:00,79.2,79.26,79.18,79.25,7844.0,76.5228,76.5807,76.5034,76.5711,7844.0
2024-02-09 12:10:00,79.23,79.23,79.19,79.2,5131.0,76.5518,76.5518,76.5131,76.5228,5131.0
2024-02-09 12:15:00,79.2,79.21,79.17,79.17,4774.0,76.5228,76.5324,76.4938,76.4938,4774.0
2024-02-09 12:20:00,79.16,79.2,79.15,79.19,4218.0,76.4841,76.5228,76.4745,76.5131,4218.0
2024-02-09 12:25:00,79.19,79.2,79.13,79.2,5965.0,76.5131,76.5228,76.4551,76.5228,5965.0
2024-02-09 12:30:00,79.21,79.21,79.15,79.17,7075.0,76.5324,76.5324,76.4745,76.4938,7075.0
2024-02-09 12:35:00,79.17,79.17,79.09,79.09,7781.0,76.4938,76.4938,76.4165,76.4165,7781.0
2024-02-09 12:40:00,79.09,79.09,79.06,79.08,3987.0,76.4165,76.4165,76.3875,76.4068,3987.0
2024-02-09 12:45:00,79.08,79.09,79.04,79.07,7016.0,76.4068,76.4165,76.3682,76.3972,7016.0
2024-02-09 12:50:00,79.08,79.14,79.07,79.12,16684.0,76.4068,76.4648,76.3972,76.4455,16684.0
2024-02-09 12:55:00,79.13,79.23,79.12,79.23,12675.0,76.4551,76.5518,76.4455,76.5518,12675.0
2024-02-09 13:00:00,79.24,79.26,79.2,79.23,7747.0,76.5614,76.5807,76.5228,76.5518,7747.0
2024-02-09 13:05:00,79.23,79.31,79.21,79.31,10812.0,76.5518,76.6291,76.5324,76.6291,10812.0
2024-02-09 13:10:00,79.3,79.32,79.23,79.26,15231.0,76.6194,76.6387,76.5518,76.5807,15231.0
2024-02-09 13:15:00,79.26,79.27,79.19,79.22,7885.0,76.5807,76.5904,76.5131,76.5421,7885.0
2024-02-09 13:20:00,79.21,79.24,79.16,79.17,29510.0,76.5324,76.5614,76.4841,76.4938,29510.0
2024-02-09 13:25:00,79.17,79.2,79.12,79.2,22253.0,76.4938,76.5228,76.4455,76.5228,22253.0
2024-02-09 13:30:00,79.21,79.24,79.2,79.2,7613.0,76.5324,76.5614,76.5228,76.5228,7613.0
2024-02-09 13:35:00,79.2,79.28,79.19,79.26,11303.0,76.5228,76.6001,76.5131,76.5807,11303.0
2024-02-09 13:40:00,79.26,79.29,79.22,79.26,13886.0,76.5807,76.6097,76.5421,76.5807,13886.0
2024-02-09 13:45:00,79.26,79.34,79.25,79.31,36916.0,76.5807,76.658,76.5711,76.6291,36916.0
2024-02-09 13:50:00,79.32,79.41,79.29,79.41,11392.0,76.6387,76.7257,76.6097,76.7257,11392.0
2024-02-09 13:55:00,79.41,79.43,79.39,79.39,9053.0,76.7257,76.745,76.7064,76.7064,9053.0
2024-02-09 14:00:00,79.4,79.46,79.39,79.45,3623.0,76.716,76.774,76.7064,76.7643,3623.0
2024-02-09 14:05:00,79.47,79.47,79.32,79.32,7501.0,76.7836,76.7836,76.6387,76.6387,7501.0
2024-02-09 14:10:00,79.3,79.34,79.3,79.31,3108.0,76.6194,76.658,76.6194,76.6291,3108.0
2024-02-09 14:15:00,79.31,79.36,79.31,79.36,7518.0,76.6291,76.6774,76.6291,76.6774,7518.0
2024-02-09 14:20:00,79.38,79.38,79.36,79.36,4915.0,76.6967,76.6967,76.6774,76.6774,4915.0
2024-02-09 14:25:00,79.36,79.45,79.35,79.45,9178.0,76.6774,76.7643,76.6677,76.7643,9178.0
2024-02-09 14:30:00,79.44,79.47,79.43,79.44,7130.0,76.7547,76.7836,76.745,76.7547,7130.0
2024-02-09 14:35:00,79.44,79.48,79.41,79.48,12303.0,76.7547,76.7933,76.7257,76.7933,12303.0
2024-02-09 14:40:00,79.49,79.52,79.48,79.5,8230.0,76.803,76.832,76.7933,76.8126,8230.0
2024-02-09 14:45:00,79.5,79.5,79.45,79.46,15752.0,76.8126,76.8126,76.7643,76.774,15752.0
2024-02-09 14:50:00,79.46,79.54,79.46,79.51,44393.0,76.774,76.8513,76.774,76.8223,44393.0
2024-02-09 14:55:00,79.51,79.59,79.51,79.55,14946.0,76.8223,76.8996,76.8223,76.8609,14946.0
2024-02-09 15:00:00,79.56,79.62,79.55,79.55,20206.0,76.8706,76.9286,76.8609,76.8609,20206.0
2024-02-09 15:05:00,79.55,79.62,79.53,79.62,16646.0,76.8609,76.9286,76.8416,76.9286,16646.0
2024-02-09 15:10:00,79.62,79.63,79.58,79.59,26806.0,76.9286,76.9382,76.8899,76.8996,26806.0
2024-02-09 15:15:00,79.59,79.62,79.55,79.57,17532.0,76.8996,76.9286,76.8609,76.8803,17532.0
2024-02-09 15:20:00,79.56,79.63,79.53,79.62,23502.0,76.8706,76.9382,76.8416,76.9286,23502.0
2024-02-09 15:25:00,79.62,79.62,79.52,79.54,17222.0,76.9286,76.9286,76.832,76.8513,17222.0
2024-02-09 15:30:00,79.54,79.54,79.41,79.41,14948.0,76.8513,76.8513,76.7257,76.7257,14948.0
2024-02-09 15:35:00,79.41,79.45,79.39,79.44,23125.0,76.7257,76.7643,76.7064,76.7547,23125.0
2024-02-09 15:40:00,79.44,79.48,79.44,79.45,25344.0,76.7547,76.7933,76.7547,76.7643,25344.0
2024-02-09 15:45:00,79.45,79.49,79.44,79.45,35827.0,76.7643,76.803,76.7547,76.7643,35827.0
2024-02-09 15:50:00,79.46,79.49,79.39,79.46,61670.0,76.774,76.803,76.7064,76.774,61670.0
2024-02-09 15:55:00,79.47,79.58,79.45,79.57,251135.0,76.7836,76.8899,76.7643,76.8803,251135.0
2024-02-12 09:30:00,79.67,79.86,79.67,79.71,20988.0,76.9769,77.1605,76.9769,77.0155,20988.0
2024-02-12 09:35:00,79.7,79.98,79.7,79.83,31574.0,77.0059,77.2764,77.0059,77.1315,31574.0
2024-02-12 09:40:00,79.85,79.9,79.71,79.75,27119.0,77.1508,77.1991,77.0155,77.0542,27119.0
2024-02-12 09:45:00,79.7,79.81,79.65,79.75,9741.0,77.0059,77.1122,76.9576,77.0542,9741.0
2024-02-12 09:50:00,79.75,79.75,79.57,79.71,32912.0,77.0542,77.0542,76.8803,77.0155,32912.0
2024-02-12 09:55:00,79.69,79.69,79.58,79.59,15859.0,76.9962,76.9962,76.8899,76.8996,15859.0
2024-02-12 10:00:00,79.59,79.69,79.54,79.67,4475.0,76.8996,76.9962,76.8513,76.9769,4475.0
2024-02-12 10:05:00,79.7,79.75,79.62,79.71,11538.0,77.0059,77.0542,76.9286,77.0155,11538.0
2024-02-12 10:10:00,79.69,79.69,79.62,79.64,5678.0,76.9962,76.9962,76.9286,76.9479,5678.0
2024-02-12 10:15:00,79.63,79.68,79.55,79.68,7068.0,76.9382,76.9865,76.8609,76.9865,7068.0
2024-02-12 10:20:00,79.67,79.69,79.62,79.63,7525.0,76.9769,76.9962,76.9286,76.9382,7525.0
2024-02-12 10:25:00,79.6,79.63,79.55,79.61,9906.0,76.9093,76.9382,76.8609,76.9189,9906.0
2024-02-12 10:30:00,79.62,79.64,79.5,79.51,9331.0,76.9286,76.9479,76.8126,76.8223,9331.0
2024-02-12 10:35:00,79.52,79.6,79.52,79.6,14135.0,76.832,76.9093,76.832,76.9093,14135.0
2024-02-12 10:40:00,79.62,79.73,79.56,79.66,13163.0,76.9286,77.0349,76.8706,76.9672,13163.0
2024-02-12 10:45:00,79.67,79.74,79.62,79.72,13783.0,76.9769,77.0445,76.9286,77.0252,13783.0
2024-02-12 10:50:00,79.73,79.77,79.7,79.72,13662.0,77.0349,77.0735,77.0059,77.0252,13662.0
2024-02-12 10:55:00,79.72,79.79,79.72,79.77,12364.0,77.0252,77.0928,77.0252,77.0735,12364.0
2024-02-12 11:00:00,79.76,79.8,79.72,79.73,37708.0,77.0638,77.1025,77.0252,77.0349,37708.0
2024-02-12 11:05:00,79.75,79.8,79.71,79.72,6458.0,77.0542,77.1025,77.0155,77.0252,6458.0
2024-02-12 11:10:00,79.73,79.73,79.62,79.68,4832.0,77.0349,77.0349,76.9286,76.9865,4832.0
2024-02-12 11:15:00,79.68,79.7,79.65,79.68,3929.0,76.9865,77.0059,76.9576,76.9865,3929.0
2024-02-12 11:20:00,79.68,79.73,79.67,79.71,8327.0,76.9865,77.0349,76.9769,77.0155,8327.0
2024-02-12 11:25:00,79.72,79.72,79.65,79.68,7618.0,77.0252,77.0252,76.9576,76.9865,7618.0
2024-02-12 11:30:00,79.67,79.74,79.67,79.7,8952.0,76.9769,77.0445,76.9769,77.0059,8952.0
2024-02-12 11:35:00,79.7,79.7,79.65,79.65,4833.0,77.0059,77.0059,76.9576,76.9576,4833.0
2024-02-12 11:40:00,79.65,79.72,79.65,79.7,6434.0,76.9576,77.0252,76.9576,77.0059,6434.0
2024-02-12 11:45:00,79.73,79.74,79.7,79.74,17783.0,77.0349,77.0445,77.0059,77.0445,17783.0
2024-02-12 11:50:00,79.73,79.74,79.69,79.73,3442.0,77.0349,77.0445,76.9962,77.0349,3442.0
2024-02-12 11:55:00,79.73,79.74,79.69,79.72,5825.0,77.0349,77.0445,76.9962,77.0252,5825.0
2024-02-12 12:00:00,79.73,79.74,79.68,79.69,2936.0,77.0349,77.0445,76.9865,76.9962,2936.0
2024-02-12 12:05:00,79.68,79.7,79.64,79.65,4904.0,76.9865,77.0059,76.9479,76.9576,4904.0
2024-02-12 12:10:00,79.66,79.7,79.61,79.67,5519.0,76.9672,77.0059,76.9189,76.9769,5519.0
2024-02-12 12:15:00,79.68,79.74,79.67,79.71,9299.0,76.9865,77.0445,76.9769,77.0155,9299.0
2024-02-12 12:20:00,79.71,79.74,79.68,79.73,12039.0,77.0155,77.0445,76.9865,77.0349,12039.0
2024-02-12 12:25:00,79.73,79.74,79.7,79.73,3132.0,77.0349,77.0445,77.0059,77.0349,3132.0
2024-02-12 12:30:00,79.74,79.8,79.72,79.73,60748.0,77.0445,77.1025,77.0252,77.0349,60748.0
2024-02-12 12:35:00,79.73,79.75,79.69,79.69,56672.0,77.0349,77.0542,76.9962,76.9962,56672.0
2024-02-12 12:40:00,79.68,79.85,79.68,79.84,26858.0,76.9865,77.1508,76.9865,77.1411,26858.0
2024-02-12 12:45:00,79.84,79.86,79.79,79.85,6278.0,77.1411,77.1605,77.0928,77.1508,6278.0
2024-02-12 12:50:00,79.84,79.84,79.83,79.84,850.0,77.1411,77.1411,77.1315,77.1411,850.0
2024-02-12 12:55:00,79.83,79.83,79.77,79.8,9176.0,77.1315,77.1315,77.0735,77.1025,9176.0
2024-02-12 13:00:00,79.8,79.8,79.73,79.73,10476.0,77.1025,77.1025,77.0349,77.0349,10476.0
2024-02-12 13:05:00,79.73,79.81,79.71,79.8,4810.0,77.0349,77.1122,77.0155,77.1025,4810.0
2024-02-12 13:10:00,79.81,79.85,79.75,79.76,10715.0,77.1122,77.1508,77.0542,77.0638,10715.0
2024-02-12 13:15:00,79.74,79.78,79.72,79.78,5450.0,77.0445,77.0832,77.0252,77.0832,5450.0
2024-02-12 13:20:00,79.78,79.82,79.77,79.79,7901.0,77.0832,77.1218,77.0735,77.0928,7901.0
2024-02-12 13:25:00,79.77,79.82,79.75,79.81,3630.0,77.0735,77.1218,77.0542,77.1122,3630.0
2024-02-12 13:30:00,79.8,79.83,79.77,79.79,5864.0,77.1025,77.1315,77.0735,77.0928,5864.0
2024-02-12 13:35:00,79.79,79.85,79.77,79.78,16792.0,77.0928,77.1508,77.0735,77.0832,16792.0
2024-02-12 13:40:00,79.78,79.82,79.75,79.75,18111.0,77.0832,77.1218,77.0542,77.0542,18111.0
2024-02-12 13:45:00,79.76,79.83,79.76,79.83,6229.0,77.0638,77.1315,77.0638,77.1315,6229.0
2024-02-12 13:50:00,79.83,79.88,79.83,79.85,4181.0,77.1315,77.1798,77.1315,77.1508,4181.0
2024-02-12 13:55:00,79.85,79.86,79.81,79.86,2953.0,77.1508,77.1605,77.1122,77.1605,2953.0
2024-02-12 14:00:00,79.86,79.9,79.84,79.87,10443.0,77.1605,77.1991,77.1411,77.1701,10443.0
2024-02-12 14:05:00,79.86,79.88,79.84,79.86,6541.0,77.1605,77.1798,77.1411,77.1605,6541.0
2024-02-12 14:10:00,79.87,79.87,79.8,79.8,14031.0,77.1701,77.1701,77.1025,77.1025,14031.0
2024-02-12 14:15:00,79.83,79.85,79.77,79.77,8561.0,77.1315,77.1508,77.0735,77.0735,8561.0
2024-02-12 14:20:00,79.76,79.81,79.76,79.78,4478.0,77.0638,77.1122,77.0638,77.0832,4478.0
2024-02-12 14:25:00,79.78,79.78,79.73,79.74,7639.0,77.0832,77.0832,77.0349,77.0445,7639.0
2024-02-12 14:30:00,79.73,79.76,79.71,79.72,6172.0,77.0349,77.0638,77.0155,77.0252,6172.0
2024-02-12 14:35:00,79.73,79.82,79.73,79.81,7879.0,77.0349,77.1218,77.0349,77.1122,7879.0
2024-02-12 14:40:00,79.81,79.82,79.77,79.82,7675.0,77.1122,77.1218,77.0735,77.1218,7675.0
2024-02-12 14:45:00,79.81,79.81,79.74,79.75,6641.0,77.1122,77.1122,77.0445,77.0542,6641.0
2024-02-12 14:50:00,79.74,79.84,79.74,79.84,12347.0,77.0445,77.1411,77.0445,77.1411,12347.0
2024-02-12 14:55:00,79.83,79.88,79.82,79.87,14928.0,77.1315,77.1798,77.1218,77.1701,14928.0
2024-02-12 15:00:00,79.88,79.9,79.83,79.88,37783.0,77.1798,77.1991,77.1315,77.1798,37783.0
2024-02-12 15:05:00,79.9,79.9,79.81,79.82,35013.0,77.1991,77.1991,77.1122,77.1218,35013.0
2024-02-12 15:10:00,79.81,79.87,79.79,79.83,13815.0,77.1122,77.1701,77.0928,77.1315,13815.0
2024-02-12 15:15:00,79.82,79.84,79.76,79.76,94950.0,77.1218,77.1411,77.0638,77.0638,94950.0
2024-02-12 15:20:00,79.77,79.83,79.76,79.79,12322.0,77.0735,77.1315,77.0638,77.0928,12322.0
2024-02-12 15:25:00,79.78,79.89,79.78,79.89,14032.0,77.0832,77.1894,77.0832,77.1894,14032.0
2024-02-12 15:30:00,79.89,80.0,79.89,80.0,20945.0,77.1894,77.2957,77.1894,77.2957,20945.0
2024-02-12 15:35:00,80.0,80.05,79.99,80.0,16236.0,77.2957,77.344,77.2861,77.2957,16236.0
2024-02-12 15:40:00,80.0,80.09,79.99,80.06,18871.0,77.2957,77.3827,77.2861,77.3537,18871.0
2024-02-12 15:45:00,80.06,80.15,80.06,80.1,39828.0,77.3537,77.4407,77.3537,77.3924,39828.0
2024-02-12 15:50:00,80.1,80.15,80.07,80.11,53031.0,77.3924,77.4407,77.3634,77.402,53031.0
2024-02-12 15:55:00,80.09,80.13,79.99,80.03,162252.0,77.3827,77.4213,77.2861,77.3247,162252.0
2024-02-13 09:30:00,79.91,80.79,79.9,80.78,89942.0,77.2088,78.059,77.1991,78.0494,89942.0
2024-02-13 09:35:00,80.75,80.82,80.02,80.05,21090.0,78.0204,78.088,77.3151,77.344,21090.0
2024-02-13 09:40:00,80.08,80.3,79.96,80.0,22471.0,77.373,77.5856,77.2571,77.2957,22471.0
2024-02-13 09:45:00,80.0,80.05,79.74,79.89,119583.0,77.2957,77.344,77.0445,77.1894,119583.0
2024-02-13 09:50:00,79.86,79.86,79.6,79.6,8501.0,77.1605,77.1605,76.9093,76.9093,8501.0
2024-02-13 09:55:00,79.66,79.68,79.47,79.48,4630.0,76.9672,76.9865,76.7836,76.7933,4630.0
2024-02-13 10:00:00,79.53,79.55,79.35,79.46,35477.0,76.8416,76.8609,76.6677,76.774,35477.0
2024-02-13 10:05:00,79.48,79.66,79.48,79.57,14667.0,76.7933,76.9672,76.7933,76.8803,14667.0
2024-02-13 10:10:00,79.55,79.76,79.48,79.62,17648.0,76.8609,77.0638,76.7933,76.9286,17648.0
2024-02-13 10:15:00,79.69,79.69,79.58,79.62,73258.0,76.9962,76.9962,76.8899,76.9286,73258.0
2024-02-13 10:20:00,79.63,79.67,79.53,79.61,28549.0,76.9382,76.9769,76.8416,76.9189,28549.0
2024-02-13 10:25:00,79.58,79.68,79.58,79.64,10014.0,76.8899,76.9865,76.8899,76.9479,10014.0
2024-02-13 10:30:00,79.6,79.61,79.46,79.52,8325.0,76.9093,76.9189,76.774,76.832,8325.0
2024-02-13 10:35:00,79.53,79.53,79.39,79.44,17977.0,76.8416,76.8416,76.7064,76.7547,17977.0
2024-02-13 10:40:00,79.41,79.41,79.29,79.3,13402.0,76.7257,76.7257,76.6097,76.6194,13402.0
2024-02-13 10:45:00,79.3,79.35,79.15,79.16,11107.0,76.6194,76.6677,76.4745,76.4841,11107.0
2024-02-13 10:50:00,79.13,79.17,79.0,79.05,19219.0,76.4551,76.4938,76.3295,76.3778,19219.0
2024-02-13 10:55:00,79.04,79.21,79.0,79.21,24953.0,76.3682,76.5324,76.3295,76.5324,24953.0
2024-02-13 11:00:00,79.21,79.22,79.02,79.15,9270.0,76.5324,76.5421,76.3489,76.4745,9270.0
2024-02-13 11:05:00,79.13,79.25,79.12,79.24,7778.0,76.4551,76.5711,76.4455,76.5614,7778.0
2024-02-13 11:10:00,79.28,79.31,79.21,79.25,9313.0,76.6001,76.6291,76.5324,76.5711,9313.0
2024-02-13 11:15:00,79.28,79.37,79.24,79.37,8296.0,76.6001,76.687,76.5614,76.687,8296.0
2024-02-13 11:20:00,79.37,79.37,79.27,79.32,7179.0,76.687,76.687,76.5904,76.6387,7179.0
2024-02-13 11:25:00,79.33,79.39,79.29,79.3,21110.0,76.6484,76.7064,76.6097,76.6194,21110.0
2024-02-13 11:30:00,79.33,79.4,79.33,79.33,5371.0,76.6484,76.716,76.6484,76.6484,5371.0
2024-02-13 11:35:00,79.35,79.35,79.29,79.34,7354.0,76.6677,76.6677,76.6097,76.658,7354.0
2024-02-13 11:40:00,79.34,79.41,79.29,79.3,5140.0,76.658,76.7257,76.6097,76.6194,5140.0
2024-02-13 11:45:00,79.3,79.35,79.28,79.29,3313.0,76.6194,76.6677,76.6001,76.6097,3313.0
2024-02-13 11:50:00,79.3,79.36,79.28,79.28,6610.0,76.6194,76.6774,76.6001,76.6001,6610.0
2024-02-13 11:55:00,79.29,79.38,79.29,79.37,2559.0,76.6097,76.6967,76.6097,76.687,2559.0
2024-02-13 12:00:00,79.36,79.39,79.29,79.32,3103.0,76.6774,76.7064,76.6097,76.6387,3103.0
2024-02-13 12:05:00,79.31,79.33,79.27,79.28,4474.0,76.6291,76.6484,76.5904,76.6001,4474.0
2024-02-13 12:10:00,79.26,79.33,79.23,79.29,4747.0,76.5807,76.6484,76.5518,76.6097,4747.0
2024-02-13 12:15:00,79.28,79.28,79.17,79.17,6105.0,76.6001,76.6001,76.4938,76.4938,6105.0
2024-02-13 12:20:00,79.15,79.21,79.15,79.18,5304.0,76.4745,76.5324,76.4745,76.5034,5304.0
2024-02-13 12:25:00,79.17,79.19,79.15,79.16,10451.0,76.4938,76.5131,76.4745,76.4841,10451.0
2024-02-13 12:30:00,79.15,79.17,79.12,79.15,5344.0,76.4745,76.4938,76.4455,76.4745,5344.0
2024-02-13 12:35:00,79.16,79.17,79.11,79.17,5861.0,76.4841,76.4938,76.4358,76.4938,5861.0
2024-02-13 12:40:00,79.17,79.18,79.12,79.17,5713.0,76.4938,76.5034,76.4455,76.4938,5713.0
2024-02-13 12:45:00,79.21,79.24,79.15,79.22,13078.0,76.5324,76.5614,76.4745,76.5421,13078.0
2024-02-13 12:50:00,79.24,79.32,79.24,79.29,8406.0,76.5614,76.6387,76.5614,76.6097,8406.0
2024-02-13 12:55:00,79.3,79.35,79.29,79.34,10101.0,76.6194,76.6677,76.6097,76.658,10101.0
2024-02-13 13:00:00,79.34,79.35,79.26,79.28,14194.0,76.658,76.6677,76.5807,76.6001,14194.0
2024-02-13 13:05:00,79.28,79.31,79.27,79.28,7294.0,76.6001,76.6291,76.5904,76.6001,7294.0
2024-02-13 13:10:00,79.26,79.27,79.22,79.27,8384.0,76.5807,76.5904,76.5421,76.5904,8384.0
2024-02-13 13:15:00,79.27,79.27,79.19,79.21,14663.0,76.5904,76.5904,76.5131,76.5324,14663.0
2024-02-13 13:20:00,79.22,79.24,79.19,79.19,8000.0,76.5421,76.5614,76.5131,76.5131,8000.0
2024-02-13 13:25:00,79.17,79.19,79.16,79.17,3984.0,76.4938,76.5131,76.4841,76.4938,3984.0
2024-02-13 13:30:00,79.17,79.2,79.14,79.15,8904.0,76.4938,76.5228,76.4648,76.4745,8904.0
2024-02-13 13:35:00,79.14,79.15,79.1,79.1,7314.0,76.4648,76.4745,76.4262,76.4262,7314.0
2024-02-13 13:40:00,79.11,79.12,78.99,79.02,8545.0,76.4358,76.4455,76.3199,76.3489,8545.0
2024-02-13 13:45:00,79.03,79.04,79.0,79.01,7149.0,76.3585,76.3682,76.3295,76.3392,7149.0
2024-02-13 13:50:00,79.01,79.07,78.98,79.01,12597.0,76.3392,76.3972,76.3102,76.3392,12597.0
2024-02-13 13:55:00,79.01,79.06,78.99,79.04,11968.0,76.3392,76.3875,76.3199,76.3682,11968.0
2024-02-13 14:00:00,79.05,79.09,79.01,79.04,11671.0,76.3778,76.4165,76.3392,76.3682,11671.0
2024-02-13 14:05:00,79.03,79.04,78.97,79.01,17966.0,76.3585,76.3682,76.3005,76.3392,17966.0
2024-02-13 14:10:00,79.01,79.01,78.94,78.95,17089.0,76.3392,76.3392,76.2716,76.2812,17089.0
2024-02-13 14:15:00,78.94,78.95,78.85,78.87,12068.0,76.2716,76.2812,76.1846,76.2039,12068.0
2024-02-13 14:20:00,78.87,78.94,78.85,78.89,12776.0,76.2039,76.2716,76.1846,76.2233,12776.0
2024-02-13 14:25:00,78.9,78.94,78.84,78.84,14533.0,76.2329,76.2716,76.1749,76.1749,14533.0
2024-02-13 14:30:00,78.83,78.87,78.81,78.86,7866.0,76.1653,76.2039,76.146,76.1943,7866.0
2024-02-13 14:35:00,78.85,78.88,78.79,78.81,9674.0,76.1846,76.2136,76.1266,76.146,9674.0
2024-02-13 14:40:00,78.8,78.8,78.62,78.64,19085.0,76.1363,76.1363,75.9624,75.9817,19085.0
2024-02-13 14:45:00,78.64,78.68,78.53,78.53,10525.0,75.9817,76.0204,75.8754,75.8754,10525.0
2024-02-13 14:50:00,78.54,78.57,78.38,78.38,11085.0,75.8851,75.9141,75.7305,75.7305,11085.0
2024-02-13 14:55:00,78.37,78.48,78.35,78.45,37590.0,75.7208,75.8271,75.7015,75.7981,37590.0
2024-02-13 15:00:00,78.45,78.55,78.39,78.52,22460.0,75.7981,75.8947,75.7402,75.8658,22460.0
2024-02-13 15:05:00,78.56,78.57,78.5,78.52,17690.0,75.9044,75.9141,75.8464,75.8658,17690.0
2024-02-13 15:10:00,78.53,78.6,78.52,78.57,11446.0,75.8754,75.9431,75.8658,75.9141,11446.0
2024-02-13 15:15:00,78.58,78.62,78.54,78.58,9957.0,75.9237,75.9624,75.8851,75.9237,9957.0
2024-02-13 15:20:00,78.59,78.66,78.57,78.65,12789.0,75.9334,76.001,75.9141,75.9914,12789.0
2024-02-13 15:25:00,78.66,78.69,78.61,78.65,24417.0,76.001,76.03,75.9527,75.9914,24417.0
2024-02-13 15:30:00,78.65,78.8,78.62,78.8,54959.0,75.9914,76.1363,75.9624,76.1363,54959.0
2024-02-13 15:35:00,78.79,78.85,78.72,78.79,66442.0,76.1266,76.1846,76.059,76.1266,66442.0
2024-02-13 15:40:00,78.78,78.91,78.77,78.87,45937.0,76.117,76.2426,76.1073,76.2039,45937.0
2024-02-13 15:45:00,78.88,78.96,78.85,78.94,52579.0,76.2136,76.2909,76.1846,76.2716,52579.0
2024-02-13 15:50:00,78.94,79.02,78.92,78.98,47501.0,76.2716,76.3489,76.2522,76.3102,47501.0
2024-02-13 15:55:00,78.99,79.17,78.99,79.14,131595.0,76.3199,76.4938,76.3199,76.4648,131595.0
2024-02-14 09:30:00,79.17,79.45,78.62,78.81,42426.0,76.4938,76.7643,75.9624,76.146,42426.0
2024-02-14 09:35:00,78.84,79.07,78.81,78.89,33272.0,76.1749,76.3972,76.146,76.2233,33272.0
2024-02-14 09:40:00,78.91,79.1,78.91,79.0,13643.0,76.2426,76.4262,76.2426,76.3295,13643.0
2024-02-14 09:45:00,79.0,79.01,78.87,78.88,16263.0,76.3295,76.3392,76.2039,76.2136,16263.0
2024-02-14 09:50:00,78.89,79.04,78.83,78.84,25364.0,76.2233,76.3682,76.1653,76.1749,25364.0
2024-02-14 09:55:00,78.85,78.96,78.76,78.79,28263.0,76.1846,76.2909,76.0976,76.1266,28263.0
2024-02-14 10:00:00,78.79,79.14,78.79,79.07,13903.0,76.1266,76.4648,76.1266,76.3972,13903.0
2024-02-14 10:05:00,79.03,79.03,78.88,78.95,12666.0,76.3585,76.3585,76.2136,76.2812,12666.0
2024-02-14 10:10:00,78.94,78.96,78.8,78.8,8548.0,76.2716,76.2909,76.1363,76.1363,8548.0
2024-02-14 10:15:00,78.84,78.89,78.76,78.83,28160.0,76.1749,76.2233,76.0976,76.1653,28160.0
2024-02-14 10:20:00,78.84,78.95,78.81,78.84,19444.0,76.1749,76.2812,76.146,76.1749,19444.0
2024-02-14 10:25:00,78.84,78.93,78.77,78.81,12237.0,76.1749,76.2619,76.1073,76.146,12237.0
2024-02-14 10:30:00,78.84,78.93,78.8,78.89,29746.0,76.1749,76.2619,76.1363,76.2233,29746.0
2024-02-14 10:35:00,78.9,78.93,78.79,78.88,9082.0,76.2329,76.2619,76.1266,76.2136,9082.0
2024-02-14 10:40:00,78.9,78.97,78.86,78.96,11177.0,76.2329,76.3005,76.1943,76.2909,11177.0
2024-02-14 10:45:00,78.96,79.03,78.89,78.98,14939.0,76.2909,76.3585,76.2233,76.3102,14939.0
2024-02-14 10:50:00,78.99,79.05,78.93,78.97,12649.0,76.3199,76.3778,76.2619,76.3005,12649.0
2024-02-14 10:55:00,78.97,79.02,78.95,78.98,19229.0,76.3005,76.3489,76.2812,76.3102,19229.0
2024-02-14 11:00:00,78.97,79.0,78.92,78.92,9503.0,76.3005,76.3295,76.2522,76.2522,9503.0
2024-02-14 11:05:00,78.92,78.95,78.88,78.89,9506.0,76.2522,76.2812,76.2136,76.2233,9506.0
2024-02-14 11:10:00,78.88,79.03,78.88,78.99,23591.0,76.2136,76.3585,76.2136,76.3199,23591.0
2024-02-14 11:15:00,79.0,79.07,78.96,79.04,12138.0,76.3295,76.3972,76.2909,76.3682,12138.0
2024-02-14 11:20:00,79.03,79.03,78.93,78.93,9839.0,76.3585,76.3585,76.2619,76.2619,9839.0
2024-02-14 11:25:00,78.94,78.99,78.94,78.95,7482.0,76.2716,76.3199,76.2716,76.2812,7482.0
2024-02-14 11:30:00,78.95,78.98,78.82,78.82,8554.0,76.2812,76.3102,76.1556,76.1556,8554.0
2024-02-14 11:35:00,78.83,78.84,78.68,78.69,10972.0,76.1653,76.1749,76.0204,76.03,10972.0
2024-02-14 11:40:00,78.7,78.75,78.63,78.67,10309.0,76.0397,76.088,75.972,76.0107,10309.0
2024-02-14 11:45:00,78.68,78.72,78.63,78.71,8790.0,76.0204,76.059,75.972,76.0493,8790.0
2024-02-14 11:50:00,78.69,78.74,78.64,78.73,7754.0,76.03,76.0783,75.9817,76.0687,7754.0
2024-02-14 11:55:00,78.73,78.76,78.64,78.67,11849.0,76.0687,76.0976,75.9817,76.0107,11849.0
2024-02-14 12:00:00,78.69,78.69,78.58,78.63,10632.0,76.03,76.03,75.9237,75.972,10632.0
2024-02-14 12:05:00,78.64,78.64,78.53,78.6,12644.0,75.9817,75.9817,75.8754,75.9431,12644.0
2024-02-14 12:10:00,78.62,78.65,78.6,78.64,7722.0,75.9624,75.9914,75.9431,75.9817,7722.0
2024-02-14 12:15:00,78.64,78.73,78.61,78.69,15177.0,75.9817,76.0687,75.9527,76.03,15177.0
2024-02-14 12:20:00,78.69,78.8,78.68,78.78,11254.0,76.03,76.1363,76.0204,76.117,11254.0
2024-02-14 12:25:00,78.78,78.79,78.75,78.77,10469.0,76.117,76.1266,76.088,76.1073,10469.0
2024-02-14 12:30:00,78.79,78.82,78.74,78.81,12583.0,76.1266,76.1556,76.0783,76.146,12583.0
2024-02-14 12:35:00,78.81,78.82,78.77,78.77,15696.0,76.146,76.1556,76.1073,76.1073,15696.0
2024-02-14 12:40:00,78.78,78.87,78.77,78.85,17592.0,76.117,76.2039,76.1073,76.1846,17592.0
2024-02-14 12:45:00,78.85,78.9,78.83,78.85,9971.0,76.1846,76.2329,76.1653,76.1846,9971.0
2024-02-14 12:50:00,78.86,78.89,78.84,78.87,10538.0,76.1943,76.2233,76.1749,76.2039,10538.0
2024-02-14 12:55:00,78.87,78.97,78.87,78.97,15106.0,76.2039,76.3005,76.2039,76.3005,15106.0
2024-02-14 13:00:00,78.97,79.0,78.93,78.95,12455.0,76.3005,76.3295,76.2619,76.2812,12455.0
2024-02-14 13:05:00,78.94,78.99,78.92,78.94,10892.0,76.2716,76.3199,76.2522,76.2716,10892.0
2024-02-14 13:10:00,78.93,78.95,78.89,78.91,12471.0,76.2619,76.2812,76.2233,76.2426,12471.0
2024-02-14 13:15:00,78.91,78.96,78.84,78.85,17746.0,76.2426,76.2909,76.1749,76.1846,17746.0
2024-02-14 13:20:00,78.85,78.87,78.81,78.83,13027.0,76.1846,76.2039,76.146,76.1653,13027.0
2024-02-14 13:25:00,78.82,78.84,78.78,78.79,17595.0,76.1556,76.1749,76.117,76.1266,17595.0
2024-02-14 13:30:00,78.79,78.87,78.78,78.84,15922.0,76.1266,76.2039,76.117,76.1749,15922.0
2024-02-14 13:35:00,78.84,78.97,78.84,78.96,16486.0,76.1749,76.3005,76.1749,76.2909,16486.0
2024-02-14 13:40:00,79.0,79.0,78.94,78.95,37929.0,76.3295,76.3295,76.2716,76.2812,37929.0
2024-02-14 13:45:00,78.96,78.99,78.95,78.97,7305.0,76.2909,76.3199,76.2812,76.3005,7305.0
2024-02-14 13:50:00,78.98,79.05,78.97,79.0,11540.0,76.3102,76.3778,76.3005,76.3295,11540.0
2024-02-14 13:55:00,79.01,79.01,78.95,78.98,3627.0,76.3392,76.3392,76.2812,76.3102,3627.0
2024-02-14 14:00:00,78.96,78.97,78.83,78.84,5539.0,76.2909,76.3005,76.1653,76.1749,5539.0
2024-02-14 14:05:00,78.83,78.87,78.79,78.8,18505.0,76.1653,76.2039,76.1266,76.1363,18505.0
2024-02-14 14:10:00,78.8,78.83,78.76,78.82,9700.0,76.1363,76.1653,76.0976,76.1556,9700.0
2024-02-14 14:15:00,78.82,78.85,78.8,78.8,5190.0,76.1556,76.1846,76.1363,76.1363,5190.0
2024-02-14 14:20:00,78.81,78.97,78.81,78.97,20972.0,76.146,76.3005,76.146,76.3005,20972.0
2024-02-14 14:25:00,78.97,78.98,78.94,78.97,9237.0,76.3005,76.3102,76.2716,76.3005,9237.0
2024-02-14 14:30:00,78.97,78.98,78.88,78.96,15804.0,76.3005,76.3102,76.2136,76.2909,15804.0
2024-02-14 14:35:00,78.97,78.97,78.82,78.85,15864.0,76.3005,76.3005,76.1556,76.1846,15864.0
2024-02-14 14:40:00,78.84,78.87,78.77,78.77,40541.0,76.1749,76.2039,76.1073,76.1073,40541.0
2024-02-14 14:45:00,78.81,78.85,78.78,78.84,22786.0,76.146,76.1846,76.117,76.1749,22786.0
2024-02-14 14:50:00,78.84,78.86,78.79,78.84,18681.0,76.1749,76.1943,76.1266,76.1749,18681.0
2024-02-14 14:55:00,78.84,78.9,78.8,78.89,13863.0,76.1749,76.2329,76.1363,76.2233,13863.0
2024-02-14 15:00:00,78.9,78.99,78.89,78.98,14826.0,76.2329,76.3199,76.2233,76.3102,14826.0
2024-02-14 15:05:00,78.98,78.98,78.91,78.95,11053.0,76.3102,76.3102,76.2426,76.2812,11053.0
2024-02-14 15:10:00,78.94,78.96,78.89,78.92,9699.0,76.2716,76.2909,76.2233,76.2522,9699.0
2024-02-14 15:15:00,78.92,78.97,78.92,78.94,8380.0,76.2522,76.3005,76.2522,76.2716,8380.0
2024-02-14 15:20:00,78.94,78.98,78.88,78.95,11367.0,76.2716,76.3102,76.2136,76.2812,11367.0
2024-02-14 15:25:00,78.96,78.98,78.93,78.94,18580.0,76.2909,76.3102,76.2619,76.2716,18580.0
2024-02-14 15:30:00,78.93,78.98,78.93,78.95,49945.0,76.2619,76.3102,76.2619,76.2812,49945.0
2024-02-14 15:35:00,78.97,78.98,78.94,78.97,12093.0,76.3005,76.3102,76.2716,76.3005,12093.0
2024-02-14 15:40:00,78.97,78.98,78.89,78.9,23351.0,76.3005,76.3102,76.2233,76.2329,23351.0
2024-02-14 15:45:00,78.91,78.98,78.9,78.95,24161.0,76.2426,76.3102,76.2329,76.2812,24161.0
2024-02-14 15:50:00,78.96,78.97,78.86,78.92,49968.0,76.2909,76.3005,76.1943,76.2522,49968.0
2024-02-14 15:55:00,78.92,79.07,78.85,78.98,176370.0,76.2522,76.3972,76.1846,76.3102,176370.0
2024-02-15 09:30:00,79.09,79.15,78.93,79.06,38862.0,76.4165,76.4745,76.2619,76.3875,38862.0
2024-02-15 09:35:00,79.04,79.33,79.04,79.26,10102.0,76.3682,76.6484,76.3682,76.5807,10102.0
2024-02-15 09:40:00,79.29,79.35,79.24,79.33,8750.0,76.6097,76.6677,76.5614,76.6484,8750.0
2024-02-15 09:45:00,79.33,79.44,79.31,79.34,23598.0,76.6484,76.7547,76.6291,76.658,23598.0
2024-02-15 09:50:00,79.33,79.49,79.29,79.38,38507.0,76.6484,76.803,76.6097,76.6967,38507.0
2024-02-15 09:55:00,79.39,79.44,79.36,79.39,13739.0,76.7064,76.7547,76.6774,76.7064,13739.0
2024-02-15 10:00:00,79.48,79.51,79.4,79.4,10329.0,76.7933,76.8223,76.716,76.716,10329.0
2024-02-15 10:05:00,79.4,79.53,79.38,79.5,29484.0,76.716,76.8416,76.6967,76.8126,29484.0
2024-02-15 10:10:00,79.49,79.54,79.37,79.39,18059.0,76.803,76.8513,76.687,76.7064,18059.0
2024-02-15 10:15:00,79.36,79.43,79.23,79.28,14992.0,76.6774,76.745,76.5518,76.6001,14992.0
2024-02-15 10:20:00,79.28,79.42,79.27,79.4,9193.0,76.6001,76.7353,76.5904,76.716,9193.0
2024-02-15 10:25:00,79.4,79.41,79.13,79.13,13953.0,76.716,76.7257,76.4551,76.4551,13953.0
2024-02-15 10:30:00,79.13,79.16,79.0,79.06,13606.0,76.4551,76.4841,76.3295,76.3875,13606.0
2024-02-15 10:35:00,79.05,79.07,78.96,78.97,17272.0,76.3778,76.3972,76.2909,76.3005,17272.0
2024-02-15 10:40:00,78.97,79.01,78.89,78.95,13645.0,76.3005,76.3392,76.2233,76.2812,13645.0
2024-02-15 10:45:00,78.95,78.96,78.82,78.82,18732.0,76.2812,76.2909,76.1556,76.1556,18732.0
2024-02-15 10:50:00,78.82,78.92,78.79,78.9,18376.0,76.1556,76.2522,76.1266,76.2329,18376.0
2024-02-15 10:55:00,78.92,78.95,78.84,78.91,13038.0,76.2522,76.2812,76.1749,76.2426,13038.0
2024-02-15 11:00:00,78.92,78.97,78.84,78.95,13689.0,76.2522,76.3005,76.1749,76.2812,13689.0
2024-02-15 11:05:00,78.95,79.01,78.9,79.0,12868.0,76.2812,76.3392,76.2329,76.3295,12868.0
2024-02-15 11:10:00,79.01,79.18,78.98,79.09,11928.0,76.3392,76.5034,76.3102,76.4165,11928.0
2024-02-15 11:15:00,79.1,79.25,79.1,79.11,14553.0,76.4262,76.5711,76.4262,76.4358,14553.0
2024-02-15 11:20:00,79.12,79.16,79.07,79.14,12581.0,76.4455,76.4841,76.3972,76.4648,12581.0
2024-02-15 11:25:00,79.13,79.21,79.12,79.15,11256.0,76.4551,76.5324,76.4455,76.4745,11256.0
2024-02-15 11:30:00,79.15,79.17,79.03,79.06,8220.0,76.4745,76.4938,76.3585,76.3875,8220.0
2024-02-15 11:35:00,79.1,79.14,79.06,79.12,9917.0,76.4262,76.4648,76.3875,76.4455,9917.0
2024-02-15 11:40:00,79.12,79.13,79.04,79.09,8738.0,76.4455,76.4551,76.3682,76.4165,8738.0
2024-02-15 11:45:00,79.09,79.16,79.09,79.15,7771.0,76.4165,76.4841,76.4165,76.4745,7771.0
2024-02-15 11:50:00,79.14,79.14,79.08,79.13,13249.0,76.4648,76.4648,76.4068,76.4551,13249.0
2024-02-15 11:55:00,79.13,79.18,79.11,79.14,21910.0,76.4551,76.5034,76.4358,76.4648,21910.0
2024-02-15 12:00:00,79.13,79.15,79.07,79.15,9294.0,76.4551,76.4745,76.3972,76.4745,9294.0
2024-02-15 12:05:00,79.13,79.19,79.11,79.15,42860.0,76.4551,76.5131,76.4358,76.4745,42860.0
2024-02-15 12:10:00,79.16,79.25,79.15,79.23,65184.0,76.4841,76.5711,76.4745,76.5518,65184.0
2024-02-15 12:15:00,79.25,79.25,79.18,79.19,28759.0,76.5711,76.5711,76.5034,76.5131,28759.0
2024-02-15 12:20:00,79.18,79.19,79.12,79.15,6853.0,76.5034,76.5131,76.4455,76.4745,6853.0
2024-02-15 12:25:00,79.15,79.16,79.02,79.02,94449.0,76.4745,76.4841,76.3489,76.3489,94449.0
2024-02-15 12:30:00,79.03,79.04,78.91,78.98,13771.0,76.3585,76.3682,76.2426,76.3102,13771.0
2024-02-15 12:35:00,78.98,79.03,78.97,78.99,6512.0,76.3102,76.3585,76.3005,76.3199,6512.0
2024-02-15 12:40:00,78.98,78.99,78.93,78.97,11122.0,76.3102,76.3199,76.2619,76.3005,11122.0
2024-02-15 12:45:00,78.98,79.0,78.93,78.95,10893.0,76.3102,76.3295,76.2619,76.2812,10893.0
2024-02-15 12:50:00,78.95,78.97,78.87,78.87,6656.0,76.2812,76.3005,76.2039,76.2039,6656.0
2024-02-15 12:55:00,78.87,78.88,78.76,78.76,8761.0,76.2039,76.2136,76.0976,76.0976,8761.0
2024-02-15 13:00:00,78.75,78.89,78.75,78.88,83833.0,76.088,76.2233,76.088,76.2136,83833.0
2024-02-15 13:05:00,78.9,79.03,78.9,79.02,12688.0,76.2329,76.3585,76.2329,76.3489,12688.0
2024-02-15 13:10:00,79.02,79.19,79.02,79.12,26132.0,76.3489,76.5131,76.3489,76.4455,26132.0
2024-02-15 13:15:00,79.12,79.2,79.0,79.16,222459.0,76.4455,76.5228,76.3295,76.4841,222459.0
2024-02-15 13:20:00,79.16,79.21,79.09,79.19,28491.0,76.4841,76.5324,76.4165,76.5131,28491.0
2024-02-15 13:25:00,79.18,79.25,79.11,79.14,14288.0,76.5034,76.5711,76.4358,76.4648,14288.0
2024-02-15 13:30:00,79.15,79.17,79.09,79.11,129120.0,76.4745,76.4938,76.4165,76.4358,129120.0
2024-02-15 13:35:00,79.11,79.12,78.99,79.08,29490.0,76.4358,76.4455,76.3199,76.4068,29490.0
2024-02-15 13:40:00,79.09,79.15,79.09,79.13,26524.0,76.4165,76.4745,76.4165,76.4551,26524.0
2024-02-15 13:45:00,79.14,79.19,79.07,79.19,33971.0,76.4648,76.5131,76.3972,76.5131,33971.0
2024-02-15 13:50:00,79.18,79.2,79.14,79.15,14033.0,76.5034,76.5228,76.4648,76.4745,14033.0
2024-02-15 13:55:00,79.14,79.2,79.13,79.19,9753.0,76.4648,76.5228,76.4551,76.5131,9753.0
2024-02-15 14:00:00,79.2,79.3,79.18,79.28,46325.0,76.5228,76.6194,76.5034,76.6001,46325.0
2024-02-15 14:05:00,79.28,79.39,79.27,79.36,199206.0,76.6001,76.7064,76.5904,76.6774,199206.0
2024-02-15 14:10:00,79.37,79.45,79.36,79.37,8413.0,76.687,76.7643,76.6774,76.687,8413.0
2024-02-15 14:15:00,79.37,79.44,79.36,79.38,16803.0,76.687,76.7547,76.6774,76.6967,16803.0
2024-02-15 14:20:00,79.37,79.45,79.37,79.4,21631.0,76.687,76.7643,76.687,76.716,21631.0
2024-02-15 14:25:00,79.39,79.4,79.33,79.39,9148.0,76.7064,76.716,76.6484,76.7064,9148.0
2024-02-15 14:30:00,79.39,79.42,79.33,79.41,12890.0,76.7064,76.7353,76.6484,76.7257,12890.0
2024-02-15 14:35:00,79.4,79.43,79.39,79.39,13501.0,76.716,76.745,76.7064,76.7064,13501.0
2024-02-15 14:40:00,79.39,79.39,79.33,79.38,16854.0,76.7064,76.7064,76.6484,76.6967,16854.0
2024-02-15 14:45:00,79.38,79.41,79.35,79.36,7586.0,76.6967,76.7257,76.6677,76.6774,7586.0
2024-02-15 14:50:00,79.35,79.44,79.35,79.44,26397.0,76.6677,76.7547,76.6677,76.7547,26397.0
2024-02-15 14:55:00,79.44,79.48,79.39,79.39,18105.0,76.7547,76.7933,76.7064,76.7064,18105.0
2024-02-15 15:00:00,79.39,79.39,79.24,79.24,13681.0,76.7064,76.7064,76.5614,76.5614,13681.0
2024-02-15 15:05:00,79.24,79.24,79.13,79.14,7985.0,76.5614,76.5614,76.4551,76.4648,7985.0
2024-02-15 15:10:00,79.14,79.24,79.14,79.24,34645.0,76.4648,76.5614,76.4648,76.5614,34645.0
2024-02-15 15:15:00,79.23,79.29,79.22,79.25,7860.0,76.5518,76.6097,76.5421,76.5711,7860.0
2024-02-15 15:20:00,79.24,79.29,79.21,79.29,36080.0,76.5614,76.6097,76.5324,76.6097,36080.0
2024-02-15 15:25:00,79.28,79.33,79.27,79.29,10409.0,76.6001,76.6484,76.5904,76.6097,10409.0
2024-02-15 15:30:00,79.29,79.32,79.23,79.23,29824.0,76.6097,76.6387,76.5518,76.5518,29824.0
2024-02-15 15:35:00,79.23,79.32,79.22,79.3,47240.0,76.5518,76.6387,76.5421,76.6194,47240.0
2024-02-15 15:40:00,79.3,79.35,79.27,79.3,61211.0,76.6194,76.6677,76.5904,76.6194,61211.0
2024-02-15 15:45:00,79.3,79.31,79.23,79.3,37009.0,76.6194,76.6291,76.5518,76.6194,37009.0
2024-02-15 15:50:00,79.31,79.43,79.27,79.38,91276.0,76.6291,76.745,76.5904,76.6967,91276.0
2024-02-15 15:55:00,79.38,79.42,79.31,79.38,209328.0,76.6967,76.7353,76.6291,76.6967,209328.0
2024-02-16 09:30:00,79.31,79.31,79.04,79.04,59974.0,76.6291,76.6291,76.3682,76.3682,59974.0
2024-02-16 09:35:00,79.05,79.14,78.95,79.06,12064.0,76.3778,76.4648,76.2812,76.3875,12064.0
2024-02-16 09:40:00,79.11,79.2,79.07,79.2,5881.0,76.4358,76.5228,76.3972,76.5228,5881.0
2024-02-16 09:45:00,79.24,79.47,79.24,79.47,5521.0,76.5614,76.7836,76.5614,76.7836,5521.0
2024-02-16 09:50:00,79.48,79.77,79.48,79.76,9846.0,76.7933,77.0735,76.7933,77.0638,9846.0
2024-02-16 09:55:00,79.75,79.88,79.62,79.74,20386.0,77.0542,77.1798,76.9286,77.0445,20386.0
2024-02-16 10:00:00,79.74,79.91,79.62,79.88,11181.0,77.0445,77.2088,76.9286,77.1798,11181.0
2024-02-16 10:05:00,79.86,80.01,79.86,79.96,7581.0,77.1605,77.3054,77.1605,77.2571,7581.0
2024-02-16 10:10:00,79.95,80.0,79.89,79.9,7266.0,77.2474,77.2957,77.1894,77.1991,7266.0
2024-02-16 10:15:00,79.91,79.96,79.83,79.85,19252.0,77.2088,77.2571,77.1315,77.1508,19252.0
2024-02-16 10:20:00,79.82,79.83,79.7,79.77,10289.0,77.1218,77.1315,77.0059,77.0735,10289.0
2024-02-16 10:25:00,79.75,79.86,79.73,79.8,8546.0,77.0542,77.1605,77.0349,77.1025,8546.0
2024-02-16 10:30:00,79.78,79.81,79.69,79.78,14860.0,77.0832,77.1122,76.9962,77.0832,14860.0
2024-02-16 10:35:00,79.79,79.81,79.7,79.72,7485.0,77.0928,77.1122,77.0059,77.0252,7485.0
2024-02-16 10:40:00,79.74,79.75,79.66,79.73,6305.0,77.0445,77.0542,76.9672,77.0349,6305.0
2024-02-16 10:45:00,79.71,79.72,79.58,79.63,4524.0,77.0155,77.0252,76.8899,76.9382,4524.0
2024-02-16 10:50:00,79.65,79.67,79.57,79.58,3898.0,76.9576,76.9769,76.8803,76.8899,3898.0
2024-02-16 10:55:00,79.58,79.69,79.57,79.63,5644.0,76.8899,76.9962,76.8803,76.9382,5644.0
2024-02-16 11:00:00,79.65,79.66,79.57,79.58,5996.0,76.9576,76.9672,76.8803,76.8899,5996.0
2024-02-16 11:05:00,79.59,79.59,79.52,79.56,8180.0,76.8996,76.8996,76.832,76.8706,8180.0
2024-02-16 11:10:00,79.56,79.58,79.49,79.5,10766.0,76.8706,76.8899,76.803,76.8126,10766.0
2024-02-16 11:15:00,79.5,79.61,79.5,79.61,7675.0,76.8126,76.9189,76.8126,76.9189,7675.0
2024-02-16 11:20:00,79.62,79.69,79.62,79.69,5101.0,76.9286,76.9962,76.9286,76.9962,5101.0
2024-02-16 11:25:00,79.73,79.77,79.72,79.73,21984.0,77.0349,77.0735,77.0252,77.0349,21984.0
2024-02-16 11:30:00,79.73,79.75,79.68,79.73,7073.0,77.0349,77.0542,76.9865,77.0349,7073.0
2024-02-16 11:35:00,79.72,79.83,79.67,79.83,4751.0,77.0252,77.1315,76.9769,77.1315,4751.0
2024-02-16 11:40:00,79.83,79.87,79.79,79.81,10036.0,77.1315,77.1701,77.0928,77.1122,10036.0
2024-02-16 11:45:00,79.81,79.9,79.81,79.89,6985.0,77.1122,77.1991,77.1122,77.1894,6985.0
2024-02-16 11:50:00,79.9,79.9,79.84,79.88,6010.0,77.1991,77.1991,77.1411,77.1798,6010.0
2024-02-16 11:55:00,79.87,79.87,79.72,79.74,7799.0,77.1701,77.1701,77.0252,77.0445,7799.0
2024-02-16 12:00:00,79.76,79.81,79.73,79.73,6220.0,77.0638,77.1122,77.0349,77.0349,6220.0
2024-02-16 12:05:00,79.72,79.75,79.71,79.75,6914.0,77.0252,77.0542,77.0155,77.0542,6914.0
2024-02-16 12:10:00,79.75,79.77,79.72,79.72,3844.0,77.0542,77.0735,77.0252,77.0252,3844.0
2024-02-16 12:15:00,79.71,79.73,79.67,79.68,10852.0,77.0155,77.0349,76.9769,76.9865,10852.0
2024-02-16 12:20:00,79.68,79.72,79.68,79.72,5457.0,76.9865,77.0252,76.9865,77.0252,5457.0
2024-02-16 12:25:00,79.72,79.79,79.69,79.79,4730.0,77.0252,77.0928,76.9962,77.0928,4730.0
2024-02-16 12:30:00,79.8,79.8,79.74,79.77,5188.0,77.1025,77.1025,77.0445,77.0735,5188.0
2024-02-16 12:35:00,79.76,79.78,79.71,79.76,3530.0,77.0638,77.0832,77.0155,77.0638,3530.0
2024-02-16 12:40:00,79.77,79.78,79.72,79.78,2688.0,77.0735,77.0832,77.0252,77.0832,2688.0
2024-02-16 12:45:00,79.79,79.84,79.78,79.78,7277.0,77.0928,77.1411,77.0832,77.0832,7277.0
2024-02-16 12:50:00,79.79,79.82,79.77,79.8,4234.0,77.0928,77.1218,77.0735,77.1025,4234.0
2024-02-16 12:55:00,79.81,79.82,79.74,79.76,3192.0,77.1122,77.1218,77.0445,77.0638,3192.0
2024-02-16 13:00:00,79.76,79.77,79.71,79.72,6590.0,77.0638,77.0735,77.0155,77.0252,6590.0
2024-02-16 13:05:00,79.71,79.73,79.68,79.73,5507.0,77.0155,77.0349,76.9865,77.0349,5507.0
2024-02-16 13:10:00,79.71,79.73,79.68,79.71,4797.0,77.0155,77.0349,76.9865,77.0155,4797.0
2024-02-16 13:15:00,79.7,79.74,79.67,79.74,6487.0,77.0059,77.0445,76.9769,77.0445,6487.0
2024-02-16 13:20:00,79.75,79.84,79.74,79.78,7726.0,77.0542,77.1411,77.0445,77.0832,7726.0
2024-02-16 13:25:00,79.8,79.82,79.78,79.81,4271.0,77.1025,77.1218,77.0832,77.1122,4271.0
2024-02-16 13:30:00,79.82,79.85,79.82,79.85,1862.0,77.1218,77.1508,77.1218,77.1508,1862.0
2024-02-16 13:35:00,79.85,79.9,79.85,79.9,4042.0,77.1508,77.1991,77.1508,77.1991,4042.0
2024-02-16 13:40:00,79.9,79.9,79.83,79.85,4033.0,77.1991,77.1991,77.1315,77.1508,4033.0
2024-02-16 13:45:00,79.86,79.87,79.83,79.83,3209.0,77.1605,77.1701,77.1315,77.1315,3209.0
2024-02-16 13:50:00,79.82,79.85,79.78,79.78,8144.0,77.1218,77.1508,77.0832,77.0832,8144.0
2024-02-16 13:55:00,79.77,79.81,79.77,79.81,4021.0,77.0735,77.1122,77.0735,77.1122,4021.0
2024-02-16 14:00:00,79.82,79.82,79.78,79.82,4805.0,77.1218,77.1218,77.0832,77.1218,4805.0
2024-02-16 14:05:00,79.82,79.86,79.79,79.86,10928.0,77.1218,77.1605,77.0928,77.1605,10928.0
2024-02-16 14:10:00,79.87,79.88,79.82,79.84,5409.0,77.1701,77.1798,77.1218,77.1411,5409.0
2024-02-16 14:15:00,79.86,79.91,79.86,79.87,5521.0,77.1605,77.2088,77.1605,77.1701,5521.0
2024-02-16 14:20:00,79.87,79.9,79.86,79.88,4881.0,77.1701,77.1991,77.1605,77.1798,4881.0
2024-02-16 14:25:00,79.9,79.92,79.88,79.89,4725.0,77.1991,77.2184,77.1798,77.1894,4725.0
2024-02-16 14:30:00,79.89,79.89,79.77,79.79,8550.0,77.1894,77.1894,77.0735,77.0928,8550.0
2024-02-16 14:35:00,79.79,79.9,79.78,79.89,16128.0,77.0928,77.1991,77.0832,77.1894,16128.0
2024-02-16 14:40:00,79.88,79.93,79.85,79.9,17793.0,77.1798,77.2281,77.1508,77.1991,17793.0
2024-02-16 14:45:00,79.9,79.9,79.72,79.72,38201.0,77.1991,77.1991,77.0252,77.0252,38201.0
2024-02-16 14:50:00,79.71,79.71,79.62,79.67,6037.0,77.0155,77.0155,76.9286,76.9769,6037.0
2024-02-16 14:55:00,79.66,79.68,79.55,79.61,7156.0,76.9672,76.9865,76.8609,76.9189,7156.0
2024-02-16 15:00:00,79.63,79.68,79.6,79.67,14355.0,76.9382,76.9865,76.9093,76.9769,14355.0
2024-02-16 15:05:00,79.67,79.69,79.59,79.59,23621.0,76.9769,76.9962,76.8996,76.8996,23621.0
2024-02-16 15:10:00,79.59,79.6,79.53,79.53,12338.0,76.8996,76.9093,76.8416,76.8416,12338.0
2024-02-16 15:15:00,79.53,79.62,79.52,79.59,18434.0,76.8416,76.9286,76.832,76.8996,18434.0
2024-02-16 15:20:00,79.59,79.61,79.55,79.58,9903.0,76.8996,76.9189,76.8609,76.8899,9903.0
2024-02-16 15:25:00,79.58,79.64,79.58,79.63,11857.0,76.8899,76.9479,76.8899,76.9382,11857.0
2024-02-16 15:30:00,79.64,79.67,79.59,79.59,19683.0,76.9479,76.9769,76.8996,76.8996,19683.0
2024-02-16 15:35:00,79.58,79.64,79.55,79.59,14911.0,76.8899,76.9479,76.8609,76.8996,14911.0
2024-02-16 15:40:00,79.6,79.6,79.45,79.47,23679.0,76.9093,76.9093,76.7643,76.7836,23679.0
2024-02-16 15:45:00,79.47,79.51,79.44,79.5,29661.0,76.7836,76.8223,76.7547,76.8126,29661.0
2024-02-16 15:50:00,79.5,79.53,79.38,79.47,53586.0,76.8126,76.8416,76.6967,76.7836,53586.0
2024-02-16 15:55:00,79.46,79.56,79.4,79.51,118322.0,76.774,76.8706,76.716,76.8223,118322.0
2024-02-20 09:30:00,79.64,80.1,79.52,80.01,61171.0,76.9479,77.3924,76.832,77.3054,61171.0
2024-02-20 09:35:00,80.05,80.07,79.81,79.81,12663.0,77.344,77.3634,77.1122,77.1122,12663.0
2024-02-20 09:40:00,79.79,80.07,79.79,79.89,8170.0,77.0928,77.3634,77.0928,77.1894,8170.0
2024-02-20 09:45:00,79.93,80.05,79.9,79.99,9694.0,77.2281,77.344,77.1991,77.2861,9694.0
2024-02-20 09:50:00,80.02,80.3,80.02,80.3,11656.0,77.3151,77.5856,77.3151,77.5856,11656.0
2024-02-20 09:55:00,80.29,80.29,80.08,80.11,15080.0,77.5759,77.5759,77.373,77.402,15080.0
2024-02-20 10:00:00,80.15,80.34,80.1,80.27,13168.0,77.4407,77.6242,77.3924,77.5566,13168.0
2024-02-20 10:05:00,80.28,80.4,80.21,80.29,33169.0,77.5663,77.6822,77.4986,77.5759,33169.0
2024-02-20 10:10:00,80.31,80.31,80.06,80.06,9310.0,77.5953,77.5953,77.3537,77.3537,9310.0
2024-02-20 10:15:00,80.08,80.2,80.08,80.14,11186.0,77.373,77.489,77.373,77.431,11186.0
2024-02-20 10:20:00,80.13,80.14,80.0,80.0,12744.0,77.4213,77.431,77.2957,77.2957,12744.0
2024-02-20 10:25:00,80.0,80.07,79.91,80.07,13559.0,77.2957,77.3634,77.2088,77.3634,13559.0
2024-02-20 10:30:00,80.08,80.11,79.84,79.88,20031.0,77.373,77.402,77.1411,77.1798,20031.0
2024-02-20 10:35:00,79.87,79.9,79.8,79.86,13202.0,77.1701,77.1991,77.1025,77.1605,13202.0
2024-02-20 10:40:00,79.88,79.88,79.8,79.8,8628.0,77.1798,77.1798,77.1025,77.1025,8628.0
2024-02-20 10:45:00,79.81,79.91,79.78,79.88,11998.0,77.1122,77.2088,77.0832,77.1798,11998.0
2024-02-20 10:50:00,79.89,79.92,79.84,79.88,12034.0,77.1894,77.2184,77.1411,77.1798,12034.0
2024-02-20 10:55:00,79.87,79.87,79.76,79.81,17818.0,77.1701,77.1701,77.0638,77.1122,17818.0
2024-02-20 11:00:00,79.81,79.86,79.75,79.85,12642.0,77.1122,77.1605,77.0542,77.1508,12642.0
2024-02-20 11:05:00,79.86,79.95,79.84,79.92,11863.0,77.1605,77.2474,77.1411,77.2184,11863.0
2024-02-20 11:10:00,79.93,79.94,79.85,79.89,12151.0,77.2281,77.2378,77.1508,77.1894,12151.0
2024-02-20 11:15:00,79.91,79.91,79.77,79.81,15498.0,77.2088,77.2088,77.0735,77.1122,15498.0
2024-02-20 11:20:00,79.8,79.85,79.73,79.76,9862.0,77.1025,77.1508,77.0349,77.0638,9862.0
2024-02-20 11:25:00,79.77,79.85,79.75,79.78,16557.0,77.0735,77.1508,77.0542,77.0832,16557.0
2024-02-20 11:30:00,79.81,79.82,79.73,79.76,8220.0,77.1122,77.1218,77.0349,77.0638,8220.0
2024-02-20 11:35:00,79.75,79.75,79.66,79.69,7360.0,77.0542,77.0542,76.9672,76.9962,7360.0
2024-02-20 11:40:00,79.69,79.72,79.65,79.65,9288.0,76.9962,77.0252,76.9576,76.9576,9288.0
2024-02-20 11:45:00,79.66,79.68,79.58,79.63,16483.0,76.9672,76.9865,76.8899,76.9382,16483.0
2024-02-20 11:50:00,79.62,79.62,79.56,79.61,12308.0,76.9286,76.9286,76.8706,76.9189,12308.0
2024-02-20 11:55:00,79.61,79.65,79.56,79.58,7596.0,76.9189,76.9576,76.8706,76.8899,7596.0
2024-02-20 12:00:00,79.58,79.61,79.49,79.52,13716.0,76.8899,76.9189,76.803,76.832,13716.0
2024-02-20 12:05:00,79.51,79.54,79.46,79.47,17194.0,76.8223,76.8513,76.774,76.7836,17194.0
2024-02-20 12:10:00,79.44,79.52,79.41,79.48,7856.0,76.7547,76.832,76.7257,76.7933,7856.0
2024-02-20 12:15:00,79.47,79.5,79.44,79.47,8590.0,76.7836,76.8126,76.7547,76.7836,8590.0
2024-02-20 12:20:00,79.46,79.52,79.44,79.48,8904.0,76.774,76.832,76.7547,76.7933,8904.0
2024-02-20 12:25:00,79.48,79.5,79.44,79.45,10394.0,76.7933,76.8126,76.7547,76.7643,10394.0
2024-02-20 12:30:00,79.45,79.47,79.39,79.47,6612.0,76.7643,76.7836,76.7064,76.7836,6612.0
2024-02-20 12:35:00,79.46,79.49,79.41,79.45,7717.0,76.774,76.803,76.7257,76.7643,7717.0
2024-02-20 12:40:00,79.45,79.51,79.45,79.5,7029.0,76.7643,76.8223,76.7643,76.8126,7029.0
2024-02-20 12:45:00,79.51,79.52,79.47,79.5,10625.0,76.8223,76.832,76.7836,76.8126,10625.0
2024-02-20 12:50:00,79.5,79.57,79.46,79.56,9581.0,76.8126,76.8803,76.774,76.8706,9581.0
2024-02-20 12:55:00,79.56,79.58,79.56,79.58,4922.0,76.8706,76.8899,76.8706,76.8899,4922.0
2024-02-20 13:00:00,79.57,79.6,79.53,79.55,19217.0,76.8803,76.9093,76.8416,76.8609,19217.0
2024-02-20 13:05:00,79.56,79.6,79.55,79.59,4041.0,76.8706,76.9093,76.8609,76.8996,4041.0
2024-02-20 13:10:00,79.59,79.61,79.54,79.54,10180.0,76.8996,76.9189,76.8513,76.8513,10180.0
2024-02-20 13:15:00,79.54,79.54,79.44,79.46,8770.0,76.8513,76.8513,76.7547,76.774,8770.0
2024-02-20 13:20:00,79.46,79.53,79.46,79.51,10926.0,76.774,76.8416,76.774,76.8223,10926.0
2024-02-20 13:25:00,79.51,79.51,79.44,79.47,7916.0,76.8223,76.8223,76.7547,76.7836,7916.0
2024-02-20 13:30:00,79.47,79.49,79.42,79.48,7480.0,76.7836,76.803,76.7353,76.7933,7480.0
2024-02-20 13:35:00,79.48,79.51,79.46,79.51,9601.0,76.7933,76.8223,76.774,76.8223,9601.0
2024-02-20 13:40:00,79.51,79.53,79.49,79.51,8398.0,76.8223,76.8416,76.803,76.8223,8398.0
2024-02-20 13:45:00,79.51,79.52,79.45,79.48,10507.0,76.8223,76.832,76.7643,76.7933,10507.0
2024-02-20 13:50:00,79.48,79.5,79.45,79.48,9036.0,76.7933,76.8126,76.7643,76.7933,9036.0
2024-02-20 13:55:00,79.47,79.47,79.41,79.46,8469.0,76.7836,76.7836,76.7257,76.774,8469.0
2024-02-20 14:00:00,79.46,79.49,79.37,79.38,21567.0,76.774,76.803,76.687,76.6967,21567.0
2024-02-20 14:05:00,79.38,79.39,79.34,79.36,18874.0,76.6967,76.7064,76.658,76.6774,18874.0
2024-02-20 14:10:00,79.36,79.37,79.32,79.36,18271.0,76.6774,76.687,76.6387,76.6774,18271.0
2024-02-20 14:15:00,79.36,79.38,79.32,79.38,19847.0,76.6774,76.6967,76.6387,76.6967,19847.0
2024-02-20 14:20:00,79.38,79.5,79.32,79.49,17047.0,76.6967,76.8126,76.6387,76.803,17047.0
2024-02-20 14:25:00,79.48,79.49,79.37,79.4,21720.0,76.7933,76.803,76.687,76.716,21720.0
2024-02-20 14:30:00,79.4,79.4,79.26,79.26,17936.0,76.716,76.716,76.5807,76.5807,17936.0
2024-02-20 14:35:00,79.26,79.28,79.2,79.26,19498.0,76.5807,76.6001,76.5228,76.5807,19498.0
2024-02-20 14:40:00,79.26,79.3,79.23,79.25,17867.0,76.5807,76.6194,76.5518,76.5711,17867.0
2024-02-20 14:45:00,79.25,79.33,79.24,79.32,25031.0,76.5711,76.6484,76.5614,76.6387,25031.0
2024-02-20 14:50:00,79.33,79.5,79.33,79.46,17062.0,76.6484,76.8126,76.6484,76.774,17062.0
2024-02-20 14:55:00,79.47,79.48,79.41,79.48,14075.0,76.7836,76.7933,76.7257,76.7933,14075.0
2024-02-20 15:00:00,79.48,79.48,79.34,79.38,12789.0,76.7933,76.7933,76.658,76.6967,12789.0
2024-02-20 15:05:00,79.38,79.38,79.28,79.31,25131.0,76.6967,76.6967,76.6001,76.6291,25131.0
2024-02-20 15:10:00,79.3,79.42,79.28,79.37,13427.0,76.6194,76.7353,76.6001,76.687,13427.0
2024-02-20 15:15:00,79.36,79.42,79.34,79.41,17797.0,76.6774,76.7353,76.658,76.7257,17797.0
2024-02-20 15:20:00,79.42,79.44,79.37,79.38,13407.0,76.7353,76.7547,76.687,76.6967,13407.0
2024-02-20 15:25:00,79.39,79.48,79.37,79.47,18242.0,76.7064,76.7933,76.687,76.7836,18242.0
2024-02-20 15:30:00,79.48,79.49,79.31,79.32,31565.0,76.7933,76.803,76.6291,76.6387,31565.0
2024-02-20 15:35:00,79.31,79.34,79.24,79.28,22227.0,76.6291,76.658,76.5614,76.6001,22227.0
2024-02-20 15:40:00,79.27,79.36,79.24,79.25,29769.0,76.5904,76.6774,76.5614,76.5711,29769.0
2024-02-20 15:45:00,79.24,79.28,79.06,79.09,55616.0,76.5614,76.6001,76.3875,76.4165,55616.0
2024-02-20 15:50:00,79.09,79.16,78.94,79.0,87996.0,76.4165,76.4841,76.2716,76.3295,87996.0
2024-02-20 15:55:00,78.99,79.09,78.94,79.07,228040.0,76.3199,76.4165,76.2716,76.3972,228040.0
2024-02-21 09:30:00,79.34,79.85,79.34,79.76,35106.0,76.658,77.1508,76.658,77.0638,35106.0
2024-02-21 09:35:00,79.77,80.0,79.68,79.91,39331.0,77.0735,77.2957,76.9865,77.2088,39331.0
2024-02-21 09:40:00,79.94,80.16,79.94,80.14,8852.0,77.2378,77.4503,77.2378,77.431,8852.0
2024-02-21 09:45:00,80.14,80.16,79.91,79.97,11849.0,77.431,77.4503,77.2088,77.2667,11849.0
2024-02-21 09:50:00,79.97,79.97,79.74,79.75,8512.0,77.2667,77.2667,77.0445,77.0542,8512.0
2024-02-21 09:55:00,79.75,79.79,79.67,79.67,100311.0,77.0542,77.0928,76.9769,76.9769,100311.0
2024-02-21 10:00:00,79.65,79.71,79.56,79.56,60931.0,76.9576,77.0155,76.8706,76.8706,60931.0
2024-02-21 10:05:00,79.54,79.61,79.37,79.51,15413.0,76.8513,76.9189,76.687,76.8223,15413.0
2024-02-21 10:10:00,79.54,79.57,79.4,79.47,14476.0,76.8513,76.8803,76.716,76.7836,14476.0
2024-02-21 10:15:00,79.45,79.54,79.35,79.39,15662.0,76.7643,76.8513,76.6677,76.7064,15662.0
2024-02-21 10:20:00,79.42,79.47,79.38,79.42,12755.0,76.7353,76.7836,76.6967,76.7353,12755.0
2024-02-21 10:25:00,79.42,79.6,79.42,79.6,12107.0,76.7353,76.9093,76.7353,76.9093,12107.0
2024-02-21 10:30:00,79.59,79.71,79.57,79.66,43141.0,76.8996,77.0155,76.8803,76.9672,43141.0
2024-02-21 10:35:00,79.64,79.77,79.64,79.74,58790.0,76.9479,77.0735,76.9479,77.0445,58790.0
2024-02-21 10:40:00,79.75,79.77,79.7,79.76,11039.0,77.0542,77.0735,77.0059,77.0638,11039.0
2024-02-21 10:45:00,79.76,79.87,79.74,79.83,15481.0,77.0638,77.1701,77.0445,77.1315,15481.0
2024-02-21 10:50:00,79.85,79.96,79.83,79.84,17265.0,77.1508,77.2571,77.1315,77.1411,17265.0
2024-02-21 10:55:00,79.81,79.85,79.6,79.69,124929.0,77.1122,77.1508,76.9093,76.9962,124929.0
2024-02-21 11:00:00,79.7,79.7,79.62,79.69,19186.0,77.0059,77.0059,76.9286,76.9962,19186.0
2024-02-21 11:05:00,79.67,79.76,79.66,79.73,9518.0,76.9769,77.0638,76.9672,77.0349,9518.0
2024-02-21 11:10:00,79.73,79.86,79.69,79.84,26435.0,77.0349,77.1605,76.9962,77.1411,26435.0
2024-02-21 11:15:00,79.84,79.91,79.84,79.89,11523.0,77.1411,77.2088,77.1411,77.1894,11523.0
2024-02-21 11:20:00,79.89,79.9,79.85,79.86,15048.0,77.1894,77.1991,77.1508,77.1605,15048.0
2024-02-21 11:25:00,79.87,79.87,79.81,79.85,10321.0,77.1701,77.1701,77.1122,77.1508,10321.0
2024-02-21 11:30:00,79.86,79.93,79.81,79.82,24084.0,77.1605,77.2281,77.1122,77.1218,24084.0
2024-02-21 11:35:00,79.82,79.88,79.8,79.86,11143.0,77.1218,77.1798,77.1025,77.1605,11143.0
2024-02-21 11:40:00,79.85,79.92,79.85,79.92,7431.0,77.1508,77.2184,77.1508,77.2184,7431.0
2024-02-21 11:45:00,79.95,79.97,79.92,79.95,9605.0,77.2474,77.2667,77.2184,77.2474,9605.0
2024-02-21 11:50:00,79.95,79.95,79.9,79.9,12472.0,77.2474,77.2474,77.1991,77.1991,12472.0
2024-02-21 11:55:00,79.91,79.96,79.87,79.9,15913.0,77.2088,77.2571,77.1701,77.1991,15913.0
2024-02-21 12:00:00,79.91,79.94,79.89,79.92,38165.0,77.2088,77.2378,77.1894,77.2184,38165.0
2024-02-21 12:05:00,79.91,80.01,79.91,80.01,65444.0,77.2088,77.3054,77.2088,77.3054,65444.0
2024-02-21 12:10:00,80.0,80.09,79.97,80.04,33862.0,77.2957,77.3827,77.2667,77.3344,33862.0
2024-02-21 12:15:00,80.06,80.14,80.05,80.11,12951.0,77.3537,77.431,77.344,77.402,12951.0
2024-02-21 12:20:00,80.12,80.19,80.1,80.18,9551.0,77.4117,77.4793,77.3924,77.4696,9551.0
2024-02-21 12:25:00,80.17,80.19,80.16,80.16,11974.0,77.46,77.4793,77.4503,77.4503,11974.0
2024-02-21 12:30:00,80.17,80.17,80.04,80.1,21406.0,77.46,77.46,77.3344,77.3924,21406.0
2024-02-21 12:35:00,80.09,80.13,80.06,80.06,13628.0,77.3827,77.4213,77.3537,77.3537,13628.0
2024-02-21 12:40:00,80.09,80.09,79.97,80.0,8270.0,77.3827,77.3827,77.2667,77.2957,8270.0
2024-02-21 12:45:00,80.0,80.02,79.98,80.0,5362.0,77.2957,77.3151,77.2764,77.2957,5362.0
2024-02-21 12:50:00,80.01,80.05,79.99,79.99,11096.0,77.3054,77.344,77.2861,77.2861,11096.0
2024-02-21 12:55:00,79.99,80.0,79.91,79.93,14147.0,77.2861,77.2957,77.2088,77.2281,14147.0
2024-02-21 13:00:00,79.95,79.95,79.7,79.73,16330.0,77.2474,77.2474,77.0059,77.0349,16330.0
2024-02-21 13:05:00,79.72,79.81,79.72,79.78,10059.0,77.0252,77.1122,77.0252,77.0832,10059.0
2024-02-21 13:10:00,79.81,79.85,79.75,79.84,7489.0,77.1122,77.1508,77.0542,77.1411,7489.0
2024-02-21 13:15:00,79.85,79.85,79.74,79.75,15454.0,77.1508,77.1508,77.0445,77.0542,15454.0
2024-02-21 13:20:00,79.76,79.79,79.74,79.76,8966.0,77.0638,77.0928,77.0445,77.0638,8966.0
2024-02-21 13:25:00,79.77,79.86,79.77,79.86,9078.0,77.0735,77.1605,77.0735,77.1605,9078.0
2024-02-21 13:30:00,79.86,79.87,79.8,79.87,13352.0,77.1605,77.1701,77.1025,77.1701,13352.0
2024-02-21 13:35:00,79.84,79.91,79.82,79.84,14242.0,77.1411,77.2088,77.1218,77.1411,14242.0
2024-02-21 13:40:00,79.83,79.88,79.83,79.86,7338.0,77.1315,77.1798,77.1315,77.1605,7338.0
2024-02-21 13:45:00,79.86,79.92,79.86,79.9,10820.0,77.1605,77.2184,77.1605,77.1991,10820.0
2024-02-21 13:50:00,79.9,79.91,79.85,79.86,14563.0,77.1991,77.2088,77.1508,77.1605,14563.0
2024-02-21 13:55:00,79.86,79.91,79.84,79.91,9511.0,77.1605,77.2088,77.1411,77.2088,9511.0
2024-02-21 14:00:00,79.88,79.94,79.87,79.94,14826.0,77.1798,77.2378,77.1701,77.2378,14826.0
2024-02-21 14:05:00,79.92,79.95,79.87,79.89,14808.0,77.2184,77.2474,77.1701,77.1894,14808.0
2024-02-21 14:10:00,79.92,79.94,79.8,79.8,12192.0,77.2184,77.2378,77.1025,77.1025,12192.0
2024-02-21 14:15:00,79.79,79.81,79.75,79.75,6334.0,77.0928,77.1122,77.0542,77.0542,6334.0
2024-02-21 14:20:00,79.77,79.77,79.68,79.7,12343.0,77.0735,77.0735,76.9865,77.0059,12343.0
2024-02-21 14:25:00,79.7,79.77,79.69,79.72,22658.0,77.0059,77.0735,76.9962,77.0252,22658.0
2024-02-21 14:30:00,79.72,79.73,79.67,79.72,11272.0,77.0252,77.0349,76.9769,77.0252,11272.0
2024-02-21 14:35:00,79.73,79.77,79.66,79.67,21493.0,77.0349,77.0735,76.9672,76.9769,21493.0
2024-02-21 14:40:00,79.68,79.73,79.67,79.72,14951.0,76.9865,77.0349,76.9769,77.0252,14951.0
2024-02-21 14:45:00,79.73,79.79,79.72,79.76,15090.0,77.0349,77.0928,77.0252,77.0638,15090.0
2024-02-21 14:50:00,79.77,79.85,79.7,79.85,77932.0,77.0735,77.1508,77.0059,77.1508,77932.0
2024-02-21 14:55:00,79.85,79.85,79.78,79.8,18529.0,77.1508,77.1508,77.0832,77.1025,18529.0
2024-02-21 15:00:00,79.77,79.77,79.66,79.67,9571.0,77.0735,77.0735,76.9672,76.9769,9571.0
2024-02-21 15:05:00,79.68,79.7,79.62,79.63,16892.0,76.9865,77.0059,76.9286,76.9382,16892.0
2024-02-21 15:10:00,79.62,79.64,79.57,79.63,9513.0,76.9286,76.9479,76.8803,76.9382,9513.0
2024-02-21 15:15:00,79.63,79.66,79.59,79.62,12392.0,76.9382,76.9672,76.8996,76.9286,12392.0
2024-02-21 15:20:00,79.62,79.64,79.56,79.63,22107.0,76.9286,76.9479,76.8706,76.9382,22107.0
2024-02-21 15:25:00,79.64,79.67,79.63,79.63,17249.0,76.9479,76.9769,76.9382,76.9382,17249.0
2024-02-21 15:30:00,79.62,79.73,79.61,79.7,17477.0,76.9286,77.0349,76.9189,77.0059,17477.0
2024-02-21 15:35:00,79.7,79.79,79.67,79.69,93094.0,77.0059,77.0928,76.9769,76.9962,93094.0
2024-02-21 15:40:00,79.7,79.78,79.69,79.72,42400.0,77.0059,77.0832,76.9962,77.0252,42400.0
2024-02-21 15:45:00,79.72,79.73,79.61,79.64,37631.0,77.0252,77.0349,76.9189,76.9479,37631.0
2024-02-21 15:50:00,79.64,79.76,79.63,79.74,111280.0,76.9479,77.0638,76.9382,77.0445,111280.0
2024-02-21 15:55:00,79.74,79.81,79.65,79.67,251322.0,77.0445,77.1122,76.9576,76.9769,251322.0
2024-02-22 09:30:00,79.41,79.44,78.97,79.31,62294.0,76.7257,76.7547,76.3005,76.6291,62294.0
2024-02-22 09:35:00,79.27,79.28,79.13,79.26,9968.0,76.5904,76.6001,76.4551,76.5807,9968.0
2024-02-22 09:40:00,79.23,79.29,79.12,79.25,12880.0,76.5518,76.6097,76.4455,76.5711,12880.0
2024-02-22 09:45:00,79.26,79.3,79.05,79.17,35070.0,76.5807,76.6194,76.3778,76.4938,35070.0
2024-02-22 09:50:00,79.17,79.66,79.11,79.66,28735.0,76.4938,76.9672,76.4358,76.9672,28735.0
2024-02-22 09:55:00,79.65,79.72,79.43,79.43,25629.0,76.9576,77.0252,76.745,76.745,25629.0
2024-02-22 10:00:00,79.47,79.65,79.45,79.65,19474.0,76.7836,76.9576,76.7643,76.9576,19474.0
2024-02-22 10:05:00,79.65,79.67,79.58,79.59,18357.0,76.9576,76.9769,76.8899,76.8996,18357.0
2024-02-22 10:10:00,79.62,79.72,79.44,79.5,62504.0,76.9286,77.0252,76.7547,76.8126,62504.0
2024-02-22 10:15:00,79.49,79.56,79.35,79.49,10499.0,76.803,76.8706,76.6677,76.803,10499.0
2024-02-22 10:20:00,79.53,79.79,79.46,79.75,22559.0,76.8416,77.0928,76.774,77.0542,22559.0
2024-02-22 10:25:00,79.76,79.77,79.55,79.58,16470.0,77.0638,77.0735,76.8609,76.8899,16470.0
2024-02-22 10:30:00,79.59,79.63,79.51,79.57,10299.0,76.8996,76.9382,76.8223,76.8803,10299.0
2024-02-22 10:35:00,79.58,79.6,79.5,79.57,14380.0,76.8899,76.9093,76.8126,76.8803,14380.0
2024-02-22 10:40:00,79.58,79.68,79.55,79.67,10262.0,76.8899,76.9865,76.8609,76.9769,10262.0
2024-02-22 10:45:00,79.68,79.73,79.62,79.67,17608.0,76.9865,77.0349,76.9286,76.9769,17608.0
2024-02-22 10:50:00,79.7,79.75,79.61,79.75,31636.0,77.0059,77.0542,76.9189,77.0542,31636.0
2024-02-22 10:55:00,79.69,79.85,79.69,79.85,9511.0,76.9962,77.1508,76.9962,77.1508,9511.0
2024-02-22 11:00:00,79.85,79.87,79.78,79.84,16848.0,77.1508,77.1701,77.0832,77.1411,16848.0
2024-02-22 11:05:00,79.84,79.95,79.84,79.95,11783.0,77.1411,77.2474,77.1411,77.2474,11783.0
2024-02-22 11:10:00,79.95,80.03,79.95,80.0,16605.0,77.2474,77.3247,77.2474,77.2957,16605.0
2024-02-22 11:15:00,80.0,80.13,80.0,80.12,23776.0,77.2957,77.4213,77.2957,77.4117,23776.0
2024-02-22 11:20:00,80.1,80.14,80.07,80.1,52596.0,77.3924,77.431,77.3634,77.3924,52596.0
2024-02-22 11:25:00,80.11,80.25,80.08,80.25,21482.0,77.402,77.5373,77.373,77.5373,21482.0
2024-02-22 11:30:00,80.26,80.33,80.24,80.31,19560.0,77.5469,77.6146,77.5276,77.5953,19560.0
2024-02-22 11:35:00,80.31,80.38,80.29,80.34,11725.0,77.5953,77.6629,77.5759,77.6242,11725.0
2024-02-22 11:40:00,80.32,80.35,80.23,80.28,31825.0,77.6049,77.6339,77.518,77.5663,31825.0
2024-02-22 11:45:00,80.28,80.29,80.14,80.17,16483.0,77.5663,77.5759,77.431,77.46,16483.0
2024-02-22 11:50:00,80.17,80.24,80.13,80.24,46735.0,77.46,77.5276,77.4213,77.5276,46735.0
2024-02-22 11:55:00,80.24,80.29,80.15,80.16,10873.0,77.5276,77.5759,77.4407,77.4503,10873.0
2024-02-22 12:00:00,80.15,80.15,80.03,80.12,14945.0,77.4407,77.4407,77.3247,77.4117,14945.0
2024-02-22 12:05:00,80.12,80.16,80.07,80.16,28946.0,77.4117,77.4503,77.3634,77.4503,28946.0
2024-02-22 12:10:00,80.16,80.17,80.1,80.17,8560.0,77.4503,77.46,77.3924,77.46,8560.0
2024-02-22 12:15:00,80.17,80.27,80.15,80.27,10746.0,77.46,77.5566,77.4407,77.5566,10746.0
2024-02-22 12:20:00,80.25,80.27,80.2,80.24,11733.0,77.5373,77.5566,77.489,77.5276,11733.0
2024-02-22 12:25:00,80.25,80.29,80.22,80.23,8632.0,77.5373,77.5759,77.5083,77.518,8632.0
2024-02-22 12:30:00,80.22,80.31,80.21,80.31,15142.0,77.5083,77.5953,77.4986,77.5953,15142.0
2024-02-22 12:35:00,80.31,80.33,80.22,80.25,23942.0,77.5953,77.6146,77.5083,77.5373,23942.0
2024-02-22 12:40:00,80.25,80.27,80.12,80.16,51709.0,77.5373,77.5566,77.4117,77.4503,51709.0
2024-02-22 12:45:00,80.17,80.24,80.16,80.21,18724.0,77.46,77.5276,77.4503,77.4986,18724.0
2024-02-22 12:50:00,80.21,80.23,80.19,80.2,10480.0,77.4986,77.518,77.4793,77.489,10480.0
2024-02-22 12:55:00,80.21,80.23,80.19,80.22,12829.0,77.4986,77.518,77.4793,77.5083,12829.0
2024-02-22 13:00:00,80.22,80.3,80.21,80.25,16606.0,77.5083,77.5856,77.4986,77.5373,16606.0
2024-02-22 13:05:00,80.26,80.28,80.23,80.25,13992.0,77.5469,77.5663,77.518,77.5373,13992.0
2024-02-22 13:10:00,80.24,80.26,80.18,80.2,21239.0,77.5276,77.5469,77.4696,77.489,21239.0
2024-02-22 13:15:00,80.19,80.23,80.15,80.18,27406.0,77.4793,77.518,77.4407,77.4696,27406.0
2024-02-22 13:20:00,80.18,80.28,80.13,80.26,17590.0,77.4696,77.5663,77.4213,77.5469,17590.0
2024-02-22 13:25:00,80.25,80.35,80.24,80.33,20935.0,77.5373,77.6339,77.5276,77.6146,20935.0
2024-02-22 13:30:00,80.33,80.43,80.33,80.42,16339.0,77.6146,77.7112,77.6146,77.7015,16339.0
2024-02-22 13:35:00,80.41,80.44,80.35,80.44,14187.0,77.6919,77.7209,77.6339,77.7209,14187.0
2024-02-22 13:40:00,80.42,80.46,80.39,80.39,11830.0,77.7015,77.7402,77.6725,77.6725,11830.0
2024-02-22 13:45:00,80.41,80.41,80.33,80.34,17516.0,77.6919,77.6919,77.6146,77.6242,17516.0
2024-02-22 13:50:00,80.34,80.42,80.29,80.42,29693.0,77.6242,77.7015,77.5759,77.7015,29693.0
2024-02-22 13:55:00,80.42,80.45,80.39,80.42,11169.0,77.7015,77.7305,77.6725,77.7015,11169.0
2024-02-22 14:00:00,80.41,80.57,80.39,80.53,17873.0,77.6919,77.8465,77.6725,77.8078,17873.0
2024-02-22 14:05:00,80.53,80.53,80.47,80.51,23498.0,77.8078,77.8078,77.7498,77.7885,23498.0
2024-02-22 14:10:00,80.51,80.55,80.47,80.54,51271.0,77.7885,77.8271,77.7498,77.8175,51271.0
2024-02-22 14:15:00,80.55,80.55,80.49,80.51,14299.0,77.8271,77.8271,77.7692,77.7885,14299.0
2024-02-22 14:20:00,80.5,80.54,80.49,80.52,11778.0,77.7788,77.8175,77.7692,77.7982,11778.0
2024-02-22 14:25:00,80.53,80.56,80.4,80.41,36165.0,77.8078,77.8368,77.6822,77.6919,36165.0
2024-02-22 14:30:00,80.41,80.44,80.25,80.3,71141.0,77.6919,77.7209,77.5373,77.5856,71141.0
2024-02-22 14:35:00,80.29,80.38,80.28,80.35,13772.0,77.5759,77.6629,77.5663,77.6339,13772.0
2024-02-22 14:40:00,80.34,80.41,80.32,80.37,89963.0,77.6242,77.6919,77.6049,77.6532,89963.0
2024-02-22 14:45:00,80.39,80.4,80.29,80.34,10335.0,77.6725,77.6822,77.5759,77.6242,10335.0
2024-02-22 14:50:00,80.33,80.4,80.31,80.39,26890.0,77.6146,77.6822,77.5953,77.6725,26890.0
2024-02-22 14:55:00,80.38,80.39,80.32,80.38,23873.0,77.6629,77.6725,77.6049,77.6629,23873.0
2024-02-22 15:00:00,80.36,80.45,80.36,80.44,17129.0,77.6436,77.7305,77.6436,77.7209,17129.0
2024-02-22 15:05:00,80.43,80.45,80.37,80.38,20242.0,77.7112,77.7305,77.6532,77.6629,20242.0
2024-02-22 15:10:00,80.39,80.43,80.34,80.34,18052.0,77.6725,77.7112,77.6242,77.6242,18052.0
2024-02-22 15:15:00,80.35,80.41,80.34,80.39,32234.0,77.6339,77.6919,77.6242,77.6725,32234.0
2024-02-22 15:20:00,80.39,80.45,80.36,80.42,21586.0,77.6725,77.7305,77.6436,77.7015,21586.0
2024-02-22 15:25:00,80.42,80.48,80.41,80.48,21512.0,77.7015,77.7595,77.6919,77.7595,21512.0
2024-02-22 15:30:00,80.48,80.52,80.41,80.5,31042.0,77.7595,77.7982,77.6919,77.7788,31042.0
2024-02-22 15:35:00,80.51,80.51,80.44,80.49,31154.0,77.7885,77.7885,77.7209,77.7692,31154.0
2024-02-22 15:40:00,80.49,80.53,80.46,80.47,36881.0,77.7692,77.8078,77.7402,77.7498,36881.0
2024-02-22 15:45:00,80.47,80.5,80.42,80.46,49433.0,77.7498,77.7788,77.7015,77.7402,49433.0
2024-02-22 15:50:00,80.46,80.53,80.45,80.52,107758.0,77.7402,77.8078,77.7305,77.7982,107758.0
2024-02-22 15:55:00,80.52,80.54,80.42,80.43,262359.0,77.7982,77.8175,77.7015,77.7112,262359.0
2024-02-23 09:30:00,80.62,80.96,80.62,80.81,34116.0,77.8948,78.2233,77.8948,78.0784,34116.0
2024-02-23 09:35:00,80.83,80.89,80.7,80.79,24577.0,78.0977,78.1556,77.9721,78.059,24577.0
2024-02-23 09:40:00,80.78,80.81,80.65,80.67,16647.0,78.0494,78.0784,77.9238,77.9431,16647.0
2024-02-23 09:45:00,80.67,80.69,80.38,80.38,30620.0,77.9431,77.9624,77.6629,77.6629,30620.0
2024-02-23 09:50:00,80.38,80.46,80.19,80.35,123112.0,77.6629,77.7402,77.4793,77.6339,123112.0
2024-02-23 09:55:00,80.35,80.93,80.35,80.83,26496.0,77.6339,78.1943,77.6339,78.0977,26496.0
2024-02-23 10:00:00,80.8,80.98,80.72,80.98,20443.0,78.0687,78.2426,77.9914,78.2426,20443.0
2024-02-23 10:05:00,80.98,81.13,80.95,81.12,18148.0,78.2426,78.3875,78.2136,78.3779,18148.0
2024-02-23 10:10:00,81.13,81.28,81.1,81.2,33011.0,78.3875,78.5325,78.3585,78.4552,33011.0
2024-02-23 10:15:00,81.19,81.31,81.14,81.14,27314.0,78.4455,78.5614,78.3972,78.3972,27314.0
2024-02-23 10:20:00,81.14,81.26,81.13,81.17,30765.0,78.3972,78.5131,78.3875,78.4262,30765.0
2024-02-23 10:25:00,81.17,81.32,81.14,81.29,12236.0,78.4262,78.5711,78.3972,78.5421,12236.0
2024-02-23 10:30:00,81.3,81.35,81.23,81.31,8811.0,78.5518,78.6001,78.4842,78.5614,8811.0
2024-02-23 10:35:00,81.35,81.37,81.08,81.12,14151.0,78.6001,78.6194,78.3392,78.3779,14151.0
2024-02-23 10:40:00,81.13,81.32,81.13,81.29,15832.0,78.3875,78.5711,78.3875,78.5421,15832.0
2024-02-23 10:45:00,81.29,81.32,81.04,81.12,32016.0,78.5421,78.5711,78.3006,78.3779,32016.0
2024-02-23 10:50:00,81.1,81.1,80.91,80.91,12852.0,78.3585,78.3585,78.175,78.175,12852.0
2024-02-23 10:55:00,80.88,80.99,80.83,80.94,13382.0,78.146,78.2523,78.0977,78.204,13382.0
2024-02-23 11:00:00,80.95,80.97,80.84,80.87,7653.0,78.2136,78.2329,78.1073,78.1363,7653.0
2024-02-23 11:05:00,80.9,80.96,80.8,80.81,6062.0,78.1653,78.2233,78.0687,78.0784,6062.0
2024-02-23 11:10:00,80.83,80.84,80.7,80.7,55564.0,78.0977,78.1073,77.9721,77.9721,55564.0
2024-02-23 11:15:00,80.69,80.76,80.68,80.71,8322.0,77.9624,78.03,77.9527,77.9817,8322.0
2024-02-23 11:20:00,80.72,80.76,80.65,80.65,8280.0,77.9914,78.03,77.9238,77.9238,8280.0
2024-02-23 11:25:00,80.65,80.73,80.64,80.71,12925.0,77.9238,78.0011,77.9141,77.9817,12925.0
2024-02-23 11:30:00,80.7,80.73,80.67,80.69,8577.0,77.9721,78.0011,77.9431,77.9624,8577.0
2024-02-23 11:35:00,80.67,80.71,80.66,80.69,7748.0,77.9431,77.9817,77.9334,77.9624,7748.0
2024-02-23 11:40:00,80.7,80.74,80.57,80.58,36279.0,77.9721,78.0107,77.8465,77.8561,36279.0
2024-02-23 11:45:00,80.59,80.71,80.58,80.7,9268.0,77.8658,77.9817,77.8561,77.9721,9268.0
2024-02-23 11:50:00,80.7,80.73,80.66,80.73,10507.0,77.9721,78.0011,77.9334,78.0011,10507.0
2024-02-23 11:55:00,80.72,80.72,80.67,80.7,14048.0,77.9914,77.9914,77.9431,77.9721,14048.0
2024-02-23 12:00:00,80.68,80.74,80.68,80.69,7465.0,77.9527,78.0107,77.9527,77.9624,7465.0
2024-02-23 12:05:00,80.72,80.76,80.67,80.73,4115.0,77.9914,78.03,77.9431,78.0011,4115.0
2024-02-23 12:10:00,80.73,80.86,80.72,80.81,9770.0,78.0011,78.1267,77.9914,78.0784,9770.0
2024-02-23 12:15:00,80.83,80.84,80.78,80.82,7019.0,78.0977,78.1073,78.0494,78.088,7019.0
2024-02-23 12:20:00,80.82,80.84,80.77,80.77,8347.0,78.088,78.1073,78.0397,78.0397,8347.0
2024-02-23 12:25:00,80.76,80.82,80.75,80.8,5809.0,78.03,78.088,78.0204,78.0687,5809.0
2024-02-23 12:30:00,80.8,80.81,80.71,80.75,22794.0,78.0687,78.0784,77.9817,78.0204,22794.0
2024-02-23 12:35:00,80.77,80.78,80.66,80.67,82736.0,78.0397,78.0494,77.9334,77.9431,82736.0
2024-02-23 12:40:00,80.67,80.74,80.65,80.7,34278.0,77.9431,78.0107,77.9238,77.9721,34278.0
2024-02-23 12:45:00,80.71,80.71,80.56,80.57,7685.0,77.9817,77.9817,77.8368,77.8465,7685.0
2024-02-23 12:50:00,80.56,80.67,80.56,80.64,8412.0,77.8368,77.9431,77.8368,77.9141,8412.0
2024-02-23 12:55:00,80.62,80.63,80.57,80.62,9200.0,77.8948,77.9044,77.8465,77.8948,9200.0
2024-02-23 13:00:00,80.61,80.69,80.6,80.63,14096.0,77.8851,77.9624,77.8754,77.9044,14096.0
2024-02-23 13:05:00,80.62,80.78,80.62,80.67,68318.0,77.8948,78.0494,77.8948,77.9431,68318.0
2024-02-23 13:10:00,80.63,80.8,80.63,80.79,4127.0,77.9044,78.0687,77.9044,78.059,4127.0
2024-02-23 13:15:00,80.78,80.84,80.77,80.83,9920.0,78.0494,78.1073,78.0397,78.0977,9920.0
2024-02-23 13:20:00,80.86,80.88,80.84,80.85,8111.0,78.1267,78.146,78.1073,78.117,8111.0
2024-02-23 13:25:00,80.85,80.91,80.85,80.9,8385.0,78.117,78.175,78.117,78.1653,8385.0
2024-02-23 13:30:00,80.9,80.96,80.89,80.91,8132.0,78.1653,78.2233,78.1556,78.175,8132.0
2024-02-23 13:35:00,80.92,80.92,80.76,80.77,42247.0,78.1846,78.1846,78.03,78.0397,42247.0
2024-02-23 13:40:00,80.77,80.83,80.75,80.76,15201.0,78.0397,78.0977,78.0204,78.03,15201.0
2024-02-23 13:45:00,80.76,80.83,80.75,80.83,17483.0,78.03,78.0977,78.0204,78.0977,17483.0
2024-02-23 13:50:00,80.84,80.87,80.75,80.77,15922.0,78.1073,78.1363,78.0204,78.0397,15922.0
2024-02-23 13:55:00,80.75,80.79,80.75,80.78,7172.0,78.0204,78.059,78.0204,78.0494,7172.0
2024-02-23 14:00:00,80.78,80.79,80.74,80.79,17758.0,78.0494,78.059,78.0107,78.059,17758.0
2024-02-23 14:05:00,80.79,80.81,80.77,80.8,9664.0,78.059,78.0784,78.0397,78.0687,9664.0
2024-02-23 14:10:00,80.8,80.86,80.77,80.83,16240.0,78.0687,78.1267,78.0397,78.0977,16240.0
2024-02-23 14:15:00,80.83,80.89,80.82,80.87,9512.0,78.0977,78.1556,78.088,78.1363,9512.0
2024-02-23 14:20:00,80.86,80.88,80.78,80.79,10029.0,78.1267,78.146,78.0494,78.059,10029.0
2024-02-23 14:25:00,80.81,80.85,80.79,80.84,13031.0,78.0784,78.117,78.059,78.1073,13031.0
2024-02-23 14:30:00,80.83,80.89,80.83,80.88,7722.0,78.0977,78.1556,78.0977,78.146,7722.0
2024-02-23 14:35:00,80.87,80.88,80.75,80.8,30059.0,78.1363,78.146,78.0204,78.0687,30059.0
2024-02-23 14:40:00,80.8,80.81,80.75,80.8,12165.0,78.0687,78.0784,78.0204,78.0687,12165.0
2024-02-23 14:45:00,80.8,80.84,80.8,80.83,7406.0,78.0687,78.1073,78.0687,78.0977,7406.0
2024-02-23 14:50:00,80.83,80.94,80.82,80.93,39237.0,78.0977,78.204,78.088,78.1943,39237.0
2024-02-23 14:55:00,80.93,80.96,80.89,80.93,15740.0,78.1943,78.2233,78.1556,78.1943,15740.0
2024-02-23 15:00:00,80.93,81.0,80.92,80.97,11986.0,78.1943,78.2619,78.1846,78.2329,11986.0
2024-02-23 15:05:00,80.97,81.03,80.96,80.98,25650.0,78.2329,78.2909,78.2233,78.2426,25650.0
2024-02-23 15:10:00,80.99,81.0,80.92,81.0,27713.0,78.2523,78.2619,78.1846,78.2619,27713.0
2024-02-23 15:15:00,81.0,81.06,81.0,81.03,7911.0,78.2619,78.3199,78.2619,78.2909,7911.0
2024-02-23 15:20:00,81.03,81.11,81.02,81.09,15077.0,78.2909,78.3682,78.2813,78.3489,15077.0
2024-02-23 15:25:00,81.1,81.15,81.08,81.1,27654.0,78.3585,78.4069,78.3392,78.3585,27654.0
2024-02-23 15:30:00,81.1,81.15,81.02,81.02,43650.0,78.3585,78.4069,78.2813,78.2813,43650.0
2024-02-23 15:35:00,81.02,81.03,80.97,80.98,35436.0,78.2813,78.2909,78.2329,78.2426,35436.0
2024-02-23 15:40:00,80.99,81.01,80.88,80.89,61128.0,78.2523,78.2716,78.146,78.1556,61128.0
2024-02-23 15:45:00,80.89,81.02,80.88,81.02,37836.0,78.1556,78.2813,78.146,78.2813,37836.0
2024-02-23 15:50:00,81.02,81.05,80.96,80.98,93867.0,78.2813,78.3102,78.2233,78.2426,93867.0
2024-02-23 15:55:00,80.98,80.99,80.77,80.81,213451.0,78.2426,78.2523,78.0397,78.0784,213451.0
2024-02-26 09:30:00,80.82,80.86,80.66,80.77,41823.0,78.088,78.1267,77.9334,78.0397,41823.0
2024-02-26 09:35:00,80.77,80.89,80.68,80.74,10242.0,78.0397,78.1556,77.9527,78.0107,10242.0
2024-02-26 09:40:00,80.77,81.03,80.76,81.03,7192.0,78.0397,78.2909,78.03,78.2909,7192.0
2024-02-26 09:45:00,80.99,81.0,80.87,80.92,9314.0,78.2523,78.2619,78.1363,78.1846,9314.0
2024-02-26 09:50:00,80.93,81.1,80.93,81.05,22400.0,78.1943,78.3585,78.1943,78.3102,22400.0
2024-02-26 09:55:00,81.01,81.1,80.95,81.09,7707.0,78.2716,78.3585,78.2136,78.3489,7707.0
2024-02-26 10:00:00,81.09,81.12,80.95,81.05,24595.0,78.3489,78.3779,78.2136,78.3102,24595.0
2024-02-26 10:05:00,81.02,81.04,80.94,80.97,10677.0,78.2813,78.3006,78.204,78.2329,10677.0
2024-02-26 10:10:00,80.97,81.03,80.91,80.92,5594.0,78.2329,78.2909,78.175,78.1846,5594.0
2024-02-26 10:15:00,80.93,80.93,80.82,80.82,9813.0,78.1943,78.1943,78.088,78.088,9813.0
2024-02-26 10:20:00,80.81,80.88,80.76,80.85,8754.0,78.0784,78.146,78.03,78.117,8754.0
2024-02-26 10:25:00,80.86,80.98,80.86,80.98,12287.0,78.1267,78.2426,78.1267,78.2426,12287.0
2024-02-26 10:30:00,80.98,81.0,80.93,80.99,14783.0,78.2426,78.2619,78.1943,78.2523,14783.0
2024-02-26 10:35:00,81.0,81.08,80.97,81.0,24296.0,78.2619,78.3392,78.2329,78.2619,24296.0
2024-02-26 10:40:00,81.0,81.12,80.98,81.08,13479.0,78.2619,78.3779,78.2426,78.3392,13479.0
2024-02-26 10:45:00,81.08,81.16,81.08,81.14,23028.0,78.3392,78.4165,78.3392,78.3972,23028.0
2024-02-26 10:50:00,81.14,81.16,81.08,81.11,10009.0,78.3972,78.4165,78.3392,78.3682,10009.0
2024-02-26 10:55:00,81.12,81.19,81.1,81.17,10739.0,78.3779,78.4455,78.3585,78.4262,10739.0
2024-02-26 11:00:00,81.19,81.21,81.08,81.14,16503.0,78.4455,78.4648,78.3392,78.3972,16503.0
2024-02-26 11:05:00,81.14,81.14,81.02,81.02,13141.0,78.3972,78.3972,78.2813,78.2813,13141.0
2024-02-26 11:10:00,81.0,81.1,80.96,81.07,15651.0,78.2619,78.3585,78.2233,78.3296,15651.0
2024-02-26 11:15:00,81.08,81.16,81.03,81.15,7237.0,78.3392,78.4165,78.2909,78.4069,7237.0
2024-02-26 11:20:00,81.16,81.25,81.16,81.23,12613.0,78.4165,78.5035,78.4165,78.4842,12613.0
2024-02-26 11:25:00,81.23,81.33,81.21,81.29,17757.0,78.4842,78.5808,78.4648,78.5421,17757.0
2024-02-26 11:30:00,81.28,81.29,81.16,81.18,13083.0,78.5325,78.5421,78.4165,78.4358,13083.0
2024-02-26 11:35:00,81.18,81.25,81.16,81.22,13763.0,78.4358,78.5035,78.4165,78.4745,13763.0
2024-02-26 11:40:00,81.23,81.34,81.22,81.32,15734.0,78.4842,78.5904,78.4745,78.5711,15734.0
2024-02-26 11:45:00,81.31,81.31,81.24,81.29,9879.0,78.5614,78.5614,78.4938,78.5421,9879.0
2024-02-26 11:50:00,81.28,81.33,81.28,81.31,9218.0,78.5325,78.5808,78.5325,78.5614,9218.0
2024-02-26 11:55:00,81.32,81.41,81.31,81.31,13657.0,78.5711,78.6581,78.5614,78.5614,13657.0
2024-02-26 12:00:00,81.31,81.34,81.26,81.26,16357.0,78.5614,78.5904,78.5131,78.5131,16357.0
2024-02-26 12:05:00,81.25,81.31,81.21,81.27,10447.0,78.5035,78.5614,78.4648,78.5228,10447.0
2024-02-26 12:10:00,81.27,81.27,81.21,81.24,8096.0,78.5228,78.5228,78.4648,78.4938,8096.0
2024-02-26 12:15:00,81.24,81.28,81.23,81.28,10022.0,78.4938,78.5325,78.4842,78.5325,10022.0
2024-02-26 12:20:00,81.29,81.33,81.24,81.25,13549.0,78.5421,78.5808,78.4938,78.5035,13549.0
2024-02-26 12:25:00,81.25,81.31,81.24,81.31,11903.0,78.5035,78.5614,78.4938,78.5614,11903.0
2024-02-26 12:30:00,81.31,81.32,81.23,81.25,9926.0,78.5614,78.5711,78.4842,78.5035,9926.0
2024-02-26 12:35:00,81.25,81.28,81.23,81.24,8591.0,78.5035,78.5325,78.4842,78.4938,8591.0
2024-02-26 12:40:00,81.23,81.26,81.19,81.2,10209.0,78.4842,78.5131,78.4455,78.4552,10209.0
2024-02-26 12:45:00,81.2,81.26,81.19,81.24,6247.0,78.4552,78.5131,78.4455,78.4938,6247.0
2024-02-26 12:50:00,81.25,81.3,81.22,81.25,17248.0,78.5035,78.5518,78.4745,78.5035,17248.0
2024-02-26 12:55:00,81.25,81.32,81.24,81.3,20200.0,78.5035,78.5711,78.4938,78.5518,20200.0
2024-02-26 13:00:00,81.3,81.32,81.24,81.27,11079.0,78.5518,78.5711,78.4938,78.5228,11079.0
2024-02-26 13:05:00,81.27,81.31,81.26,81.26,6268.0,78.5228,78.5614,78.5131,78.5131,6268.0
2024-02-26 13:10:00,81.27,81.3,81.26,81.3,11629.0,78.5228,78.5518,78.5131,78.5518,11629.0
2024-02-26 13:15:00,81.29,81.3,81.22,81.22,13011.0,78.5421,78.5518,78.4745,78.4745,13011.0
2024-02-26 13:20:00,81.21,81.22,81.11,81.11,9955.0,78.4648,78.4745,78.3682,78.3682,9955.0
2024-02-26 13:25:00,81.11,81.14,81.03,81.04,13464.0,78.3682,78.3972,78.2909,78.3006,13464.0
2024-02-26 13:30:00,81.03,81.07,80.99,80.99,10742.0,78.2909,78.3296,78.2523,78.2523,10742.0
2024-02-26 13:35:00,80.99,81.07,80.98,81.03,9359.0,78.2523,78.3296,78.2426,78.2909,9359.0
2024-02-26 13:40:00,81.05,81.09,81.04,81.04,12203.0,78.3102,78.3489,78.3006,78.3006,12203.0
2024-02-26 13:45:00,81.05,81.06,81.01,81.03,13050.0,78.3102,78.3199,78.2716,78.2909,13050.0
2024-02-26 13:50:00,81.04,81.1,81.03,81.09,10542.0,78.3006,78.3585,78.2909,78.3489,10542.0
2024-02-26 13:55:00,81.09,81.11,81.06,81.11,9779.0,78.3489,78.3682,78.3199,78.3682,9779.0
2024-02-26 14:00:00,81.11,81.12,81.04,81.04,13477.0,78.3682,78.3779,78.3006,78.3006,13477.0
2024-02-26 14:05:00,81.04,81.06,80.93,80.95,24210.0,78.3006,78.3199,78.1943,78.2136,24210.0
2024-02-26 14:10:00,80.96,81.0,80.91,80.93,41596.0,78.2233,78.2619,78.175,78.1943,41596.0
2024-02-26 14:15:00,80.91,80.92,80.75,80.77,8666.0,78.175,78.1846,78.0204,78.0397,8666.0
2024-02-26 14:20:00,80.77,80.77,80.66,80.67,9163.0,78.0397,78.0397,77.9334,77.9431,9163.0
2024-02-26 14:25:00,80.67,80.7,80.65,80.7,5480.0,77.9431,77.9721,77.9238,77.9721,5480.0
2024-02-26 14:30:00,80.7,80.75,80.64,80.65,8326.0,77.9721,78.0204,77.9141,77.9238,8326.0
2024-02-26 14:35:00,80.64,80.67,80.57,80.59,9625.0,77.9141,77.9431,77.8465,77.8658,9625.0
2024-02-26 14:40:00,80.59,80.61,80.51,80.52,7146.0,77.8658,77.8851,77.7885,77.7982,7146.0
2024-02-26 14:45:00,80.51,80.56,80.5,80.51,9441.0,77.7885,77.8368,77.7788,77.7885,9441.0
2024-02-26 14:50:00,80.51,80.61,80.48,80.53,15595.0,77.7885,77.8851,77.7595,77.8078,15595.0
2024-02-26 14:55:00,80.55,80.75,80.54,80.73,20738.0,77.8271,78.0204,77.8175,78.0011,20738.0
2024-02-26 15:00:00,80.73,80.74,80.68,80.72,16448.0,78.0011,78.0107,77.9527,77.9914,16448.0
2024-02-26 15:05:00,80.72,80.82,80.72,80.8,27459.0,77.9914,78.088,77.9914,78.0687,27459.0
2024-02-26 15:10:00,80.8,80.83,80.74,80.8,14650.0,78.0687,78.0977,78.0107,78.0687,14650.0
2024-02-26 15:15:00,80.8,80.89,80.79,80.88,14711.0,78.0687,78.1556,78.059,78.146,14711.0
2024-02-26 15:20:00,80.87,80.88,80.79,80.83,14365.0,78.1363,78.146,78.059,78.0977,14365.0
2024-02-26 15:25:00,80.82,80.92,80.81,80.91,21294.0,78.088,78.1846,78.0784,78.175,21294.0
2024-02-26 15:30:00,80.91,80.93,80.82,80.87,40851.0,78.175,78.1943,78.088,78.1363,40851.0
2024-02-26 15:35:00,80.89,81.0,80.87,81.0,69243.0,78.1556,78.2619,78.1363,78.2619,69243.0
2024-02-26 15:40:00,81.01,81.03,80.92,81.03,68527.0,78.2716,78.2909,78.1846,78.2909,68527.0
2024-02-26 15:45:00,81.02,81.05,80.98,81.05,71458.0,78.2813,78.3102,78.2426,78.3102,71458.0
2024-02-26 15:50:00,81.04,81.05,80.87,80.91,64130.0,78.3006,78.3102,78.1363,78.175,64130.0
2024-02-26 15:55:00,80.92,80.95,80.83,80.84,137797.0,78.1846,78.2136,78.0977,78.1073,137797.0
2024-02-27 09:30:00,80.78,80.86,80.61,80.69,20730.0,78.0494,78.1267,77.8851,77.9624,20730.0
2024-02-27 09:35:00,80.67,81.06,80.66,81.05,7131.0,77.9431,78.3199,77.9334,78.3102,7131.0
2024-02-27 09:40:00,81.03,81.24,80.88,80.9,15074.0,78.2909,78.4938,78.146,78.1653,15074.0
2024-02-27 09:45:00,80.93,81.13,80.93,81.02,13727.0,78.1943,78.3875,78.1943,78.2813,13727.0
2024-02-27 09:50:00,81.05,81.1,80.92,81.02,11743.0,78.3102,78.3585,78.1846,78.2813,11743.0
2024-02-27 09:55:00,81.0,81.01,80.87,80.94,11155.0,78.2619,78.2716,78.1363,78.204,11155.0
2024-02-27 10:00:00,80.95,80.96,80.82,80.9,33179.0,78.2136,78.2233,78.088,78.1653,33179.0
2024-02-27 10:05:00,80.9,80.92,80.86,80.89,20461.0,78.1653,78.1846,78.1267,78.1556,20461.0
2024-02-27 10:10:00,80.91,80.93,80.88,80.92,11963.0,78.175,78.1943,78.146,78.1846,11963.0
2024-02-27 10:15:00,80.92,80.94,80.88,80.9,24578.0,78.1846,78.204,78.146,78.1653,24578.0
2024-02-27 10:20:00,80.89,80.92,80.75,80.91,28513.0,78.1556,78.1846,78.0204,78.175,28513.0
2024-02-27 10:25:00,80.9,81.08,80.9,81.08,17665.0,78.1653,78.3392,78.1653,78.3392,17665.0
2024-02-27 10:30:00,81.06,81.06,80.92,81.03,13770.0,78.3199,78.3199,78.1846,78.2909,13770.0
2024-02-27 10:35:00,81.02,81.02,80.82,80.84,6725.0,78.2813,78.2813,78.088,78.1073,6725.0
2024-02-27 10:40:00,80.85,80.86,80.68,80.71,7276.0,78.117,78.1267,77.9527,77.9817,7276.0
2024-02-27 10:45:00,80.72,80.76,80.7,80.75,12121.0,77.9914,78.03,77.9721,78.0204,12121.0
2024-02-27 10:50:00,80.75,80.82,80.65,80.82,13497.0,78.0204,78.088,77.9238,78.088,13497.0
2024-02-27 10:55:00,80.82,80.83,80.74,80.81,16225.0,78.088,78.0977,78.0107,78.0784,16225.0
2024-02-27 11:00:00,80.81,80.86,80.77,80.84,9305.0,78.0784,78.1267,78.0397,78.1073,9305.0
2024-02-27 11:05:00,80.84,80.88,80.82,80.86,8545.0,78.1073,78.146,78.088,78.1267,8545.0
2024-02-27 11:10:00,80.86,80.99,80.84,80.96,45446.0,78.1267,78.2523,78.1073,78.2233,45446.0
2024-02-27 11:15:00,80.94,80.96,80.89,80.92,17627.0,78.204,78.2233,78.1556,78.1846,17627.0
2024-02-27 11:20:00,80.92,81.09,80.91,81.07,25945.0,78.1846,78.3489,78.175,78.3296,25945.0
2024-02-27 11:25:00,81.07,81.13,81.05,81.12,19168.0,78.3296,78.3875,78.3102,78.3779,19168.0
2024-02-27 11:30:00,81.11,81.14,81.02,81.03,10035.0,78.3682,78.3972,78.2813,78.2909,10035.0
2024-02-27 11:35:00,81.03,81.15,81.02,81.12,6377.0,78.2909,78.4069,78.2813,78.3779,6377.0
2024-02-27 11:40:00,81.13,81.15,81.07,81.12,9794.0,78.3875,78.4069,78.3296,78.3779,9794.0
2024-02-27 11:45:00,81.11,81.11,81.05,81.1,14508.0,78.3682,78.3682,78.3102,78.3585,14508.0
2024-02-27 11:50:00,81.1,81.12,81.04,81.04,8165.0,78.3585,78.3779,78.3006,78.3006,8165.0
2024-02-27 11:55:00,81.05,81.13,81.05,81.09,6701.0,78.3102,78.3875,78.3102,78.3489,6701.0
2024-02-27 12:00:00,81.09,81.11,81.06,81.09,5011.0,78.3489,78.3682,78.3199,78.3489,5011.0
2024-02-27 12:05:00,81.08,81.12,81.06,81.11,5712.0,78.3392,78.3779,78.3199,78.3682,5712.0
2024-02-27 12:10:00,81.13,81.14,81.08,81.1,6707.0,78.3875,78.3972,78.3392,78.3585,6707.0
2024-02-27 12:15:00,81.1,81.14,81.1,81.13,9733.0,78.3585,78.3972,78.3585,78.3875,9733.0
2024-02-27 12:20:00,81.13,81.14,81.08,81.14,8628.0,78.3875,78.3972,78.3392,78.3972,8628.0
2024-02-27 12:25:00,81.15,81.18,81.09,81.09,8956.0,78.4069,78.4358,78.3489,78.3489,8956.0
2024-02-27 12:30:00,81.09,81.17,81.08,81.15,17986.0,78.3489,78.4262,78.3392,78.4069,17986.0
2024-02-27 12:35:00,81.14,81.18,81.06,81.11,20891.0,78.3972,78.4358,78.3199,78.3682,20891.0
2024-02-27 12:40:00,81.1,81.13,81.06,81.13,22468.0,78.3585,78.3875,78.3199,78.3875,22468.0
2024-02-27 12:45:00,81.17,81.27,81.14,81.27,14455.0,78.4262,78.5228,78.3972,78.5228,14455.0
2024-02-27 12:50:00,81.26,81.32,81.26,81.28,17285.0,78.5131,78.5711,78.5131,78.5325,17285.0
2024-02-27 12:55:00,81.28,81.29,81.16,81.2,8540.0,78.5325,78.5421,78.4165,78.4552,8540.0
2024-02-27 13:00:00,81.18,81.24,81.18,81.23,6851.0,78.4358,78.4938,78.4358,78.4842,6851.0
2024-02-27 13:05:00,81.23,81.24,81.16,81.16,4723.0,78.4842,78.4938,78.4165,78.4165,4723.0
2024-02-27 13:10:00,81.16,81.16,81.1,81.12,9879.0,78.4165,78.4165,78.3585,78.3779,9879.0
2024-02-27 13:15:00,81.14,81.15,81.07,81.08,5440.0,78.3972,78.4069,78.3296,78.3392,5440.0
2024-02-27 13:20:00,81.08,81.11,81.05,81.1,9826.0,78.3392,78.3682,78.3102,78.3585,9826.0
2024-02-27 13:25:00,81.1,81.13,81.06,81.07,9559.0,78.3585,78.3875,78.3199,78.3296,9559.0
2024-02-27 13:30:00,81.07,81.1,81.06,81.09,7338.0,78.3296,78.3585,78.3199,78.3489,7338.0
2024-02-27 13:35:00,81.08,81.12,81.08,81.09,7621.0,78.3392,78.3779,78.3392,78.3489,7621.0
2024-02-27 13:40:00,81.08,81.19,81.08,81.18,14980.0,78.3392,78.4455,78.3392,78.4358,14980.0
2024-02-27 13:45:00,81.19,81.27,81.18,81.26,44280.0,78.4455,78.5228,78.4358,78.5131,44280.0
2024-02-27 13:50:00,81.26,81.35,81.25,81.27,37926.0,78.5131,78.6001,78.5035,78.5228,37926.0
2024-02-27 13:55:00,81.26,81.26,81.13,81.17,13764.0,78.5131,78.5131,78.3875,78.4262,13764.0
2024-02-27 14:00:00,81.15,81.19,81.12,81.19,6598.0,78.4069,78.4455,78.3779,78.4455,6598.0
2024-02-27 14:05:00,81.19,81.21,81.17,81.2,9670.0,78.4455,78.4648,78.4262,78.4552,9670.0
2024-02-27 14:10:00,81.2,81.21,81.1,81.1,11490.0,78.4552,78.4648,78.3585,78.3585,11490.0
2024-02-27 14:15:00,81.1,81.13,81.07,81.09,9695.0,78.3585,78.3875,78.3296,78.3489,9695.0
2024-02-27 14:20:00,81.09,81.12,81.07,81.1,9335.0,78.3489,78.3779,78.3296,78.3585,9335.0
2024-02-27 14:25:00,81.11,81.11,81.0,81.01,15523.0,78.3682,78.3682,78.2619,78.2716,15523.0
2024-02-27 14:30:00,81.0,81.07,80.99,81.05,9958.0,78.2619,78.3296,78.2523,78.3102,9958.0
2024-02-27 14:35:00,81.05,81.08,81.04,81.06,6573.0,78.3102,78.3392,78.3006,78.3199,6573.0
2024-02-27 14:40:00,81.06,81.06,80.99,81.01,10691.0,78.3199,78.3199,78.2523,78.2716,10691.0
2024-02-27 14:45:00,81.02,81.04,81.0,81.01,8635.0,78.2813,78.3006,78.2619,78.2716,8635.0
2024-02-27 14:50:00,81.0,81.06,80.99,81.06,9332.0,78.2619,78.3199,78.2523,78.3199,9332.0
2024-02-27 14:55:00,81.06,81.1,81.01,81.04,9970.0,78.3199,78.3585,78.2716,78.3006,9970.0
2024-02-27 15:00:00,81.06,81.12,81.05,81.11,8060.0,78.3199,78.3779,78.3102,78.3682,8060.0
2024-02-27 15:05:00,81.12,81.12,81.04,81.09,10501.0,78.3779,78.3779,78.3006,78.3489,10501.0
2024-02-27 15:10:00,81.08,81.13,81.08,81.13,16807.0,78.3392,78.3875,78.3392,78.3875,16807.0
2024-02-27 15:15:00,81.12,81.16,81.12,81.14,12078.0,78.3779,78.4165,78.3779,78.3972,12078.0
2024-02-27 15:20:00,81.14,81.19,81.09,81.1,13016.0,78.3972,78.4455,78.3489,78.3585,13016.0
2024-02-27 15:25:00,81.11,81.16,81.09,81.1,26622.0,78.3682,78.4165,78.3489,78.3585,26622.0
2024-02-27 15:30:00,81.11,81.12,81.06,81.12,18795.0,78.3682,78.3779,78.3199,78.3779,18795.0
2024-02-27 15:35:00,81.12,81.15,81.08,81.11,20570.0,78.3779,78.4069,78.3392,78.3682,20570.0
2024-02-27 15:40:00,81.11,81.13,81.1,81.11,31979.0,78.3682,78.3875,78.3585,78.3682,31979.0
2024-02-27 15:45:00,81.11,81.18,81.08,81.17,46340.0,78.3682,78.4358,78.3392,78.4262,46340.0
2024-02-27 15:50:00,81.18,81.2,81.12,81.13,70247.0,78.4358,78.4552,78.3779,78.3875,70247.0
2024-02-27 15:55:00,81.13,81.21,81.12,81.17,185330.0,78.3875,78.4648,78.3779,78.4262,185330.0
2024-02-28 09:30:00,81.22,81.46,81.21,81.31,57415.0,78.4745,78.7064,78.4648,78.5614,57415.0
2024-02-28 09:35:00,81.33,81.48,81.16,81.17,37391.0,78.5808,78.7257,78.4165,78.4262,37391.0
2024-02-28 09:40:00,81.18,81.35,81.16,81.34,18133.0,78.4358,78.6001,78.4165,78.5904,18133.0
2024-02-28 09:45:00,81.35,81.45,81.27,81.28,15038.0,78.6001,78.6967,78.5228,78.5325,15038.0
2024-02-28 09:50:00,81.28,81.41,81.26,81.27,23067.0,78.5325,78.6581,78.5131,78.5228,23067.0
2024-02-28 09:55:00,81.3,81.4,81.26,81.39,14502.0,78.5518,78.6484,78.5131,78.6387,14502.0
2024-02-28 10:00:00,81.41,81.5,81.39,81.5,28368.0,78.6581,78.745,78.6387,78.745,28368.0
2024-02-28 10:05:00,81.5,81.57,81.38,81.42,23464.0,78.745,78.8127,78.6291,78.6677,23464.0
2024-02-28 10:10:00,81.41,81.48,81.29,81.37,30616.0,78.6581,78.7257,78.5421,78.6194,30616.0
2024-02-28 10:15:00,81.39,81.46,81.39,81.41,16323.0,78.6387,78.7064,78.6387,78.6581,16323.0
2024-02-28 10:20:00,81.42,81.42,81.35,81.38,7936.0,78.6677,78.6677,78.6001,78.6291,7936.0
2024-02-28 10:25:00,81.37,81.37,81.3,81.33,17275.0,78.6194,78.6194,78.5518,78.5808,17275.0
2024-02-28 10:30:00,81.32,81.44,81.32,81.44,9327.0,78.5711,78.6871,78.5711,78.6871,9327.0
2024-02-28 10:35:00,81.43,81.48,81.36,81.38,13280.0,78.6774,78.7257,78.6098,78.6291,13280.0
2024-02-28 10:40:00,81.37,81.45,81.36,81.4,7547.0,78.6194,78.6967,78.6098,78.6484,7547.0
2024-02-28 10:45:00,81.44,81.5,81.4,81.47,9279.0,78.6871,78.745,78.6484,78.716,9279.0
2024-02-28 10:50:00,81.49,81.52,81.41,81.44,11242.0,78.7354,78.7643,78.6581,78.6871,11242.0
2024-02-28 10:55:00,81.43,81.45,81.39,81.4,9641.0,78.6774,78.6967,78.6387,78.6484,9641.0
2024-02-28 11:00:00,81.41,81.45,81.32,81.33,13445.0,78.6581,78.6967,78.5711,78.5808,13445.0
2024-02-28 11:05:00,81.34,81.35,81.17,81.2,12555.0,78.5904,78.6001,78.4262,78.4552,12555.0
2024-02-28 11:10:00,81.2,81.22,81.17,81.22,10183.0,78.4552,78.4745,78.4262,78.4745,10183.0
2024-02-28 11:15:00,81.21,81.21,81.04,81.07,17603.0,78.4648,78.4648,78.3006,78.3296,17603.0
2024-02-28 11:20:00,81.07,81.18,81.06,81.14,24845.0,78.3296,78.4358,78.3199,78.3972,24845.0
2024-02-28 11:25:00,81.12,81.12,81.04,81.07,6957.0,78.3779,78.3779,78.3006,78.3296,6957.0
2024-02-28 11:30:00,81.09,81.1,81.05,81.07,10589.0,78.3489,78.3585,78.3102,78.3296,10589.0
2024-02-28 11:35:00,81.07,81.15,81.07,81.15,9154.0,78.3296,78.4069,78.3296,78.4069,9154.0
2024-02-28 11:40:00,81.15,81.18,81.11,81.12,9065.0,78.4069,78.4358,78.3682,78.3779,9065.0
2024-02-28 11:45:00,81.13,81.23,81.09,81.19,12054.0,78.3875,78.4842,78.3489,78.4455,12054.0
2024-02-28 11:50:00,81.21,81.27,81.2,81.23,9667.0,78.4648,78.5228,78.4552,78.4842,9667.0
2024-02-28 11:55:00,81.23,81.27,81.19,81.21,6467.0,78.4842,78.5228,78.4455,78.4648,6467.0
2024-02-28 12:00:00,81.2,81.26,81.17,81.21,6922.0,78.4552,78.5131,78.4262,78.4648,6922.0
2024-02-28 12:05:00,81.21,81.22,81.11,81.13,50640.0,78.4648,78.4745,78.3682,78.3875,50640.0
2024-02-28 12:10:00,81.12,81.15,81.01,81.01,27579.0,78.3779,78.4069,78.2716,78.2716,27579.0
2024-02-28 12:15:00,81.01,81.04,80.93,80.94,22806.0,78.2716,78.3006,78.1943,78.204,22806.0
2024-02-28 12:20:00,80.94,80.96,80.89,80.89,14688.0,78.204,78.2233,78.1556,78.1556,14688.0
2024-02-28 12:25:00,80.88,80.89,80.82,80.88,23059.0,78.146,78.1556,78.088,78.146,23059.0
2024-02-28 12:30:00,80.88,80.92,80.82,80.92,11095.0,78.146,78.1846,78.088,78.1846,11095.0
2024-02-28 12:35:00,80.92,80.96,80.89,80.9,7786.0,78.1846,78.2233,78.1556,78.1653,7786.0
2024-02-28 12:40:00,80.9,80.99,80.9,80.99,13220.0,78.1653,78.2523,78.1653,78.2523,13220.0
2024-02-28 12:45:00,80.99,81.01,80.95,81.0,17579.0,78.2523,78.2716,78.2136,78.2619,17579.0
2024-02-28 12:50:00,81.0,81.04,80.99,81.04,6546.0,78.2619,78.3006,78.2523,78.3006,6546.0
2024-02-28 12:55:00,81.02,81.04,81.0,81.03,7146.0,78.2813,78.3006,78.2619,78.2909,7146.0
2024-02-28 13:00:00,81.03,81.11,81.03,81.08,14452.0,78.2909,78.3682,78.2909,78.3392,14452.0
2024-02-28 13:05:00,81.07,81.08,81.02,81.08,7772.0,78.3296,78.3392,78.2813,78.3392,7772.0
2024-02-28 13:10:00,81.09,81.13,81.07,81.12,9235.0,78.3489,78.3875,78.3296,78.3779,9235.0
2024-02-28 13:15:00,81.12,81.15,81.11,81.15,4606.0,78.3779,78.4069,78.3682,78.4069,4606.0
2024-02-28 13:20:00,81.15,81.2,81.15,81.19,9509.0,78.4069,78.4552,78.4069,78.4455,9509.0
2024-02-28 13:25:00,81.19,81.25,81.17,81.23,7588.0,78.4455,78.5035,78.4262,78.4842,7588.0
2024-02-28 13:30:00,81.24,81.27,81.15,81.16,8230.0,78.4938,78.5228,78.4069,78.4165,8230.0
2024-02-28 13:35:00,81.17,81.17,81.14,81.15,6916.0,78.4262,78.4262,78.3972,78.4069,6916.0
2024-02-28 13:40:00,81.15,81.16,81.12,81.15,22988.0,78.4069,78.4165,78.3779,78.4069,22988.0
2024-02-28 13:45:00,81.14,81.19,81.14,81.18,12392.0,78.3972,78.4455,78.3972,78.4358,12392.0
2024-02-28 13:50:00,81.19,81.19,81.14,81.14,19342.0,78.4455,78.4455,78.3972,78.3972,19342.0
2024-02-28 13:55:00,81.14,81.15,81.12,81.12,6111.0,78.3972,78.4069,78.3779,78.3779,6111.0
2024-02-28 14:00:00,81.13,81.14,81.07,81.11,11855.0,78.3875,78.3972,78.3296,78.3682,11855.0
2024-02-28 14:05:00,81.1,81.15,81.02,81.12,17623.0,78.3585,78.4069,78.2813,78.3779,17623.0
2024-02-28 14:10:00,81.12,81.13,81.06,81.06,9465.0,78.3779,78.3875,78.3199,78.3199,9465.0
2024-02-28 14:15:00,81.06,81.11,81.03,81.11,10606.0,78.3199,78.3682,78.2909,78.3682,10606.0
2024-02-28 14:20:00,81.11,81.12,81.08,81.1,10257.0,78.3682,78.3779,78.3392,78.3585,10257.0
2024-02-28 14:25:00,81.11,81.13,81.07,81.08,11690.0,78.3682,78.3875,78.3296,78.3392,11690.0
2024-02-28 14:30:00,81.07,81.07,81.02,81.05,8853.0,78.3296,78.3296,78.2813,78.3102,8853.0
2024-02-28 14:35:00,81.05,81.05,80.99,81.04,13342.0,78.3102,78.3102,78.2523,78.3006,13342.0
2024-02-28 14:40:00,81.05,81.06,80.99,80.99,16968.0,78.3102,78.3199,78.2523,78.2523,16968.0
2024-02-28 14:45:00,80.99,80.99,80.89,80.89,12277.0,78.2523,78.2523,78.1556,78.1556,12277.0
2024-02-28 14:50:00,80.87,80.89,80.82,80.88,17117.0,78.1363,78.1556,78.088,78.146,17117.0
2024-02-28 14:55:00,80.89,80.9,80.86,80.87,6889.0,78.1556,78.1653,78.1267,78.1363,6889.0
2024-02-28 15:00:00,80.87,80.89,80.86,80.87,12081.0,78.1363,78.1556,78.1267,78.1363,12081.0
2024-02-28 15:05:00,80.86,80.87,80.77,80.79,11728.0,78.1267,78.1363,78.0397,78.059,11728.0
2024-02-28 15:10:00,80.79,80.84,80.72,80.72,31203.0,78.059,78.1073,77.9914,77.9914,31203.0
2024-02-28 15:15:00,80.73,80.74,80.66,80.67,26857.0,78.0011,78.0107,77.9334,77.9431,26857.0
2024-02-28 15:20:00,80.67,80.68,80.61,80.67,19241.0,77.9431,77.9527,77.8851,77.9431,19241.0
2024-02-28 15:25:00,80.66,80.71,80.65,80.65,15241.0,77.9334,77.9817,77.9238,77.9238,15241.0
2024-02-28 15:30:00,80.66,80.72,80.63,80.64,19105.0,77.9334,77.9914,77.9044,77.9141,19105.0
2024-02-28 15:35:00,80.64,80.64,80.54,80.57,23511.0,77.9141,77.9141,77.8175,77.8465,23511.0
2024-02-28 15:40:00,80.57,80.76,80.57,80.76,45970.0,77.8465,78.03,77.8465,78.03,45970.0
2024-02-28 15:45:00,80.76,80.77,80.64,80.65,40915.0,78.03,78.0397,77.9141,77.9238,40915.0
2024-02-28 15:50:00,80.66,80.66,80.51,80.56,39078.0,77.9334,77.9334,77.7885,77.8368,39078.0
2024-02-28 15:55:00,80.56,80.68,80.56,80.68,109742.0,77.8368,77.9527,77.8368,77.9527,109742.0
2024-02-29 09:30:00,80.72,80.93,80.59,80.88,30211.0,77.9914,78.1943,77.8658,78.146,30211.0
2024-02-29 09:35:00,80.87,80.94,80.77,80.92,9074.0,78.1363,78.204,78.0397,78.1846,9074.0
2024-02-29 09:40:00,80.92,80.98,80.84,80.84,6752.0,78.1846,78.2426,78.1073,78.1073,6752.0
2024-02-29 09:45:00,80.85,80.98,80.79,80.96,20926.0,78.117,78.2426,78.059,78.2233,20926.0
2024-02-29 09:50:00,80.96,80.97,80.79,80.86,10994.0,78.2233,78.2329,78.059,78.1267,10994.0
2024-02-29 09:55:00,80.84,80.84,80.65,80.7,7604.0,78.1073,78.1073,77.9238,77.9721,7604.0
2024-02-29 10:00:00,80.68,80.71,80.54,80.58,10543.0,77.9527,77.9817,77.8175,77.8561,10543.0
2024-02-29 10:05:00,80.6,80.68,80.42,80.5,19421.0,77.8754,77.9527,77.7015,77.7788,19421.0
2024-02-29 10:10:00,80.5,80.57,80.43,80.52,24103.0,77.7788,77.8465,77.7112,77.7982,24103.0
2024-02-29 10:15:00,80.51,80.54,80.44,80.49,15156.0,77.7885,77.8175,77.7209,77.7692,15156.0
2024-02-29 10:20:00,80.48,80.64,80.44,80.63,26188.0,77.7595,77.9141,77.7209,77.9044,26188.0
2024-02-29 10:25:00,80.63,80.65,80.55,80.6,16246.0,77.9044,77.9238,77.8271,77.8754,16246.0
2024-02-29 10:30:00,80.6,80.68,80.58,80.6,16779.0,77.8754,77.9527,77.8561,77.8754,16779.0
2024-02-29 10:35:00,80.61,80.67,80.55,80.63,16211.0,77.8851,77.9431,77.8271,77.9044,16211.0
2024-02-29 10:40:00,80.64,80.69,80.61,80.66,13947.0,77.9141,77.9624,77.8851,77.9334,13947.0
2024-02-29 10:45:00,80.66,80.76,80.61,80.76,21206.0,77.9334,78.03,77.8851,78.03,21206.0
2024-02-29 10:50:00,80.77,80.83,80.74,80.76,20231.0,78.0397,78.0977,78.0107,78.03,20231.0
2024-02-29 10:55:00,80.76,80.77,80.68,80.76,14429.0,78.03,78.0397,77.9527,78.03,14429.0
2024-02-29 11:00:00,80.77,80.88,80.77,80.83,15086.0,78.0397,78.146,78.0397,78.0977,15086.0
2024-02-29 11:05:00,80.83,80.96,80.81,80.94,12451.0,78.0977,78.2233,78.0784,78.204,12451.0
2024-02-29 11:10:00,80.93,80.98,80.88,80.98,12642.0,78.1943,78.2426,78.146,78.2426,12642.0
2024-02-29 11:15:00,80.97,81.02,80.96,80.98,20841.0,78.2329,78.2813,78.2233,78.2426,20841.0
2024-02-29 11:20:00,80.98,81.02,80.85,80.85,40868.0,78.2426,78.2813,78.117,78.117,40868.0
2024-02-29 11:25:00,80.85,80.92,80.82,80.83,31486.0,78.117,78.1846,78.088,78.0977,31486.0
2024-02-29 11:30:00,80.81,80.88,80.8,80.86,13452.0,78.0784,78.146,78.0687,78.1267,13452.0
2024-02-29 11:35:00,80.89,80.89,80.76,80.8,7559.0,78.1556,78.1556,78.03,78.0687,7559.0
2024-02-29 11:40:00,80.8,80.81,80.65,80.71,43666.0,78.0687,78.0784,77.9238,77.9817,43666.0
2024-02-29 11:45:00,80.73,80.85,80.7,80.82,7835.0,78.0011,78.117,77.9721,78.088,7835.0
2024-02-29 11:50:00,80.8,80.81,80.75,80.76,15302.0,78.0687,78.0784,78.0204,78.03,15302.0
2024-02-29 11:55:00,80.76,80.8,80.74,80.79,11741.0,78.03,78.0687,78.0107,78.059,11741.0
2024-02-29 12:00:00,80.78,80.8,80.75,80.77,7012.0,78.0494,78.0687,78.0204,78.0397,7012.0
2024-02-29 12:05:00,80.76,80.76,80.71,80.71,11694.0,78.03,78.03,77.9817,77.9817,11694.0
2024-02-29 12:10:00,80.7,80.81,80.7,80.81,20305.0,77.9721,78.0784,77.9721,78.0784,20305.0
2024-02-29 12:15:00,80.81,80.82,80.77,80.79,13791.0,78.0784,78.088,78.0397,78.059,13791.0
2024-02-29 12:20:00,80.79,80.86,80.77,80.86,12567.0,78.059,78.1267,78.0397,78.1267,12567.0
2024-02-29 12:25:00,80.85,80.96,80.81,80.92,24708.0,78.117,78.2233,78.0784,78.1846,24708.0
2024-02-29 12:30:00,80.92,80.95,80.89,80.94,9226.0,78.1846,78.2136,78.1556,78.204,9226.0
2024-02-29 12:35:00,80.94,80.99,80.91,80.94,14566.0,78.204,78.2523,78.175,78.204,14566.0
2024-02-29 12:40:00,80.94,81.04,80.94,81.03,10635.0,78.204,78.3006,78.204,78.2909,10635.0
2024-02-29 12:45:00,81.02,81.07,80.99,81.03,15161.0,78.2813,78.3296,78.2523,78.2909,15161.0
2024-02-29 12:50:00,81.03,81.07,80.98,81.05,12387.0,78.2909,78.3296,78.2426,78.3102,12387.0
2024-02-29 12:55:00,81.04,81.05,80.96,81.03,18156.0,78.3006,78.3102,78.2233,78.2909,18156.0
2024-02-29 13:00:00,81.03,81.03,80.92,80.94,10329.0,78.2909,78.2909,78.1846,78.204,10329.0
2024-02-29 13:05:00,80.94,80.94,80.83,80.83,12311.0,78.204,78.204,78.0977,78.0977,12311.0
2024-02-29 13:10:00,80.83,80.93,80.83,80.9,8758.0,78.0977,78.1943,78.0977,78.1653,8758.0
2024-02-29 13:15:00,80.91,80.94,80.85,80.94,13562.0,78.175,78.204,78.117,78.204,13562.0
2024-02-29 13:20:00,80.95,80.98,80.93,80.97,16645.0,78.2136,78.2426,78.1943,78.2329,16645.0
2024-02-29 13:25:00,80.97,81.02,80.96,81.0,13805.0,78.2329,78.2813,78.2233,78.2619,13805.0
2024-02-29 13:30:00,81.01,81.02,81.0,81.01,16054.0,78.2716,78.2813,78.2619,78.2716,16054.0
2024-02-29 13:35:00,81.0,81.01,80.93,80.98,34951.0,78.2619,78.2716,78.1943,78.2426,34951.0
2024-02-29 13:40:00,80.98,81.02,80.96,80.99,19448.0,78.2426,78.2813,78.2233,78.2523,19448.0
2024-02-29 13:45:00,80.98,80.99,80.87,80.89,15089.0,78.2426,78.2523,78.1363,78.1556,15089.0
2024-02-29 13:50:00,80.91,80.95,80.9,80.92,16219.0,78.175,78.2136,78.1653,78.1846,16219.0
2024-02-29 13:55:00,80.92,81.0,80.9,81.0,35449.0,78.1846,78.2619,78.1653,78.2619,35449.0
2024-02-29 14:00:00,81.01,81.06,81.0,81.02,23679.0,78.2716,78.3199,78.2619,78.2813,23679.0
2024-02-29 14:05:00,81.01,81.07,81.0,81.0,20992.0,78.2716,78.3296,78.2619,78.2619,20992.0
2024-02-29 14:10:00,80.99,81.05,80.99,81.02,17482.0,78.2523,78.3102,78.2523,78.2813,17482.0
2024-02-29 14:15:00,81.03,81.11,81.0,81.06,14386.0,78.2909,78.3682,78.2619,78.3199,14386.0
2024-02-29 14:20:00,81.07,81.08,80.98,80.99,12947.0,78.3296,78.3392,78.2426,78.2523,12947.0
2024-02-29 14:25:00,81.0,81.01,80.91,80.98,27660.0,78.2619,78.2716,78.175,78.2426,27660.0
2024-02-29 14:30:00,80.98,81.05,80.96,81.02,17195.0,78.2426,78.3102,78.2233,78.2813,17195.0
2024-02-29 14:35:00,81.02,81.04,80.94,81.0,78743.0,78.2813,78.3006,78.204,78.2619,78743.0
2024-02-29 14:40:00,81.0,81.0,80.82,80.83,9901.0,78.2619,78.2619,78.088,78.0977,9901.0
2024-02-29 14:45:00,80.83,80.84,80.78,80.82,13877.0,78.0977,78.1073,78.0494,78.088,13877.0
2024-02-29 14:50:00,80.83,80.94,80.79,80.89,31121.0,78.0977,78.204,78.059,78.1556,31121.0
2024-02-29 14:55:00,80.88,80.93,80.87,80.91,16099.0,78.146,78.1943,78.1363,78.175,16099.0
2024-02-29 15:00:00,80.91,80.95,80.86,80.95,14916.0,78.175,78.2136,78.1267,78.2136,14916.0
2024-02-29 15:05:00,80.95,81.05,80.94,80.98,23074.0,78.2136,78.3102,78.204,78.2426,23074.0
2024-02-29 15:10:00,80.98,81.06,80.96,81.06,12530.0,78.2426,78.3199,78.2233,78.3199,12530.0
2024-02-29 15:15:00,81.06,81.06,80.99,81.01,18884.0,78.3199,78.3199,78.2523,78.2716,18884.0
2024-02-29 15:20:00,81.01,81.05,81.0,81.05,15527.0,78.2716,78.3102,78.2619,78.3102,15527.0
2024-02-29 15:25:00,81.05,81.07,81.03,81.05,33490.0,78.3102,78.3296,78.2909,78.3102,33490.0
2024-02-29 15:30:00,81.05,81.07,81.0,81.07,34408.0,78.3102,78.3296,78.2619,78.3296,34408.0
2024-02-29 15:35:00,81.09,81.21,81.08,81.17,48371.0,78.3489,78.4648,78.3392,78.4262,48371.0
2024-02-29 15:40:00,81.17,81.26,81.12,81.23,37189.0,78.4262,78.5131,78.3779,78.4842,37189.0
2024-02-29 15:45:00,81.23,81.33,81.22,81.26,41179.0,78.4842,78.5808,78.4745,78.5131,41179.0
2024-02-29 15:50:00,81.27,81.28,81.11,81.12,98621.0,78.5228,78.5325,78.3682,78.3779,98621.0
2024-02-29 15:55:00,81.12,81.18,80.93,80.96,326320.0,78.3779,78.4358,78.1943,78.2233,326320.0
2024-03-01 09:30:00,80.81,80.83,80.42,80.46,37061.0,78.0784,78.0977,77.7015,77.7402,37061.0
2024-03-01 09:35:00,80.37,80.48,79.95,79.98,18610.0,77.6532,77.7595,77.2474,77.2764,18610.0
2024-03-01 09:40:00,79.97,80.15,79.97,80.07,4790.0,77.2667,77.4407,77.2667,77.3634,4790.0
2024-03-01 09:45:00,80.04,80.27,80.0,80.27,13628.0,77.3344,77.5566,77.2957,77.5566,13628.0
2024-03-01 09:50:00,80.28,80.48,80.2,80.23,34001.0,77.5663,77.7595,77.489,77.518,34001.0
2024-03-01 09:55:00,80.22,80.27,80.17,80.22,9557.0,77.5083,77.5566,77.46,77.5083,9557.0
2024-03-01 10:00:00,80.24,80.45,80.24,80.29,42929.0,77.5276,77.7305,77.5276,77.5759,42929.0
2024-03-01 10:05:00,80.21,80.21,80.02,80.13,9793.0,77.4986,77.4986,77.3151,77.4213,9793.0
2024-03-01 10:10:00,80.14,80.24,80.08,80.11,11831.0,77.431,77.5276,77.373,77.402,11831.0
2024-03-01 10:15:00,80.1,80.14,79.85,79.85,18948.0,77.3924,77.431,77.1508,77.1508,18948.0
2024-03-01 10:20:00,79.88,79.99,79.83,79.92,16591.0,77.1798,77.2861,77.1315,77.2184,16591.0
2024-03-01 10:25:00,79.92,80.13,79.88,80.13,10065.0,77.2184,77.4213,77.1798,77.4213,10065.0
2024-03-01 10:30:00,80.14,80.2,79.98,80.01,30307.0,77.431,77.489,77.2764,77.3054,30307.0
2024-03-01 10:35:00,80.01,80.05,79.87,79.87,9534.0,77.3054,77.344,77.1701,77.1701,9534.0
2024-03-01 10:40:00,79.88,79.93,79.85,79.91,8542.0,77.1798,77.2281,77.1508,77.2088,8542.0
2024-03-01 10:45:00,79.89,80.04,79.89,80.03,10366.0,77.1894,77.3344,77.1894,77.3247,10366.0
2024-03-01 10:50:00,80.06,80.14,80.04,80.04,9241.0,77.3537,77.431,77.3344,77.3344,9241.0
2024-03-01 10:55:00,80.05,80.09,79.99,80.05,9830.0,77.344,77.3827,77.2861,77.344,9830.0
2024-03-01 11:00:00,80.05,80.05,79.95,79.97,25000.0,77.344,77.344,77.2474,77.2667,25000.0
2024-03-01 11:05:00,79.98,80.09,79.98,80.07,7884.0,77.2764,77.3827,77.2764,77.3634,7884.0
2024-03-01 11:10:00,80.06,80.22,80.05,80.07,30405.0,77.3537,77.5083,77.344,77.3634,30405.0
2024-03-01 11:15:00,80.08,80.14,80.02,80.02,7526.0,77.373,77.431,77.3151,77.3151,7526.0
2024-03-01 11:20:00,80.02,80.02,79.89,79.92,8079.0,77.3151,77.3151,77.1894,77.2184,8079.0
2024-03-01 11:25:00,79.93,79.93,79.72,79.78,8319.0,77.2281,77.2281,77.0252,77.0832,8319.0
2024-03-01 11:30:00,79.76,79.8,79.68,79.78,9435.0,77.0638,77.1025,76.9865,77.0832,9435.0
2024-03-01 11:35:00,79.79,79.9,79.74,79.88,23094.0,77.0928,77.1991,77.0445,77.1798,23094.0
2024-03-01 11:40:00,79.87,79.89,79.79,79.85,9416.0,77.1701,77.1894,77.0928,77.1508,9416.0
2024-03-01 11:45:00,79.85,79.91,79.83,79.91,9074.0,77.1508,77.2088,77.1315,77.2088,9074.0
2024-03-01 11:50:00,79.92,79.94,79.88,79.93,11554.0,77.2184,77.2378,77.1798,77.2281,11554.0
2024-03-01 11:55:00,79.92,80.0,79.9,79.95,7764.0,77.2184,77.2957,77.1991,77.2474,7764.0
2024-03-01 12:00:00,79.96,79.99,79.88,79.92,9581.0,77.2571,77.2861,77.1798,77.2184,9581.0
2024-03-01 12:05:00,79.92,79.95,79.88,79.94,12345.0,77.2184,77.2474,77.1798,77.2378,12345.0
2024-03-01 12:10:00,79.95,80.04,79.94,80.04,10216.0,77.2474,77.3344,77.2378,77.3344,10216.0
2024-03-01 12:15:00,80.03,80.05,79.93,79.95,7650.0,77.3247,77.344,77.2281,77.2474,7650.0
2024-03-01 12:20:00,79.95,79.98,79.9,79.93,12179.0,77.2474,77.2764,77.1991,77.2281,12179.0
2024-03-01 12:25:00,79.91,79.92,79.85,79.85,6768.0,77.2088,77.2184,77.1508,77.1508,6768.0
2024-03-01 12:30:00,79.87,79.9,79.86,79.89,13182.0,77.1701,77.1991,77.1605,77.1894,13182.0
2024-03-01 12:35:00,79.89,79.91,79.82,79.82,6917.0,77.1894,77.2088,77.1218,77.1218,6917.0
2024-03-01 12:40:00,79.83,79.85,79.76,79.77,8873.0,77.1315,77.1508,77.0638,77.0735,8873.0
2024-03-01 12:45:00,79.78,79.82,79.74,79.79,16098.0,77.0832,77.1218,77.0445,77.0928,16098.0
2024-03-01 12:50:00,79.78,79.82,79.76,79.76,6910.0,77.0832,77.1218,77.0638,77.0638,6910.0
2024-03-01 12:55:00,79.77,79.82,79.75,79.77,10170.0,77.0735,77.1218,77.0542,77.0735,10170.0
2024-03-01 13:00:00,79.75,79.84,79.74,79.84,13065.0,77.0542,77.1411,77.0445,77.1411,13065.0
2024-03-01 13:05:00,79.84,79.86,79.79,79.8,6618.0,77.1411,77.1605,77.0928,77.1025,6618.0
2024-03-01 13:10:00,79.8,79.89,79.8,79.82,13798.0,77.1025,77.1894,77.1025,77.1218,13798.0
2024-03-01 13:15:00,79.81,79.88,79.79,79.79,9056.0,77.1122,77.1798,77.0928,77.0928,9056.0
2024-03-01 13:20:00,79.79,79.85,79.74,79.81,13291.0,77.0928,77.1508,77.0445,77.1122,13291.0
2024-03-01 13:25:00,79.81,79.84,79.75,79.77,9484.0,77.1122,77.1411,77.0542,77.0735,9484.0
2024-03-01 13:30:00,79.79,79.81,79.74,79.8,11312.0,77.0928,77.1122,77.0445,77.1025,11312.0
2024-03-01 13:35:00,79.81,79.82,79.75,79.78,12954.0,77.1122,77.1218,77.0542,77.0832,12954.0
2024-03-01 13:40:00,79.77,79.78,79.68,79.68,19749.0,77.0735,77.0832,76.9865,76.9865,19749.0
2024-03-01 13:45:00,79.69,79.75,79.65,79.65,13104.0,76.9962,77.0542,76.9576,76.9576,13104.0
2024-03-01 13:50:00,79.66,79.68,79.64,79.65,16326.0,76.9672,76.9865,76.9479,76.9576,16326.0
2024-03-01 13:55:00,79.66,79.7,79.65,79.65,10505.0,76.9672,77.0059,76.9576,76.9576,10505.0
2024-03-01 14:00:00,79.66,79.72,79.65,79.7,13247.0,76.9672,77.0252,76.9576,77.0059,13247.0
2024-03-01 14:05:00,79.7,79.79,79.7,79.79,14721.0,77.0059,77.0928,77.0059,77.0928,14721.0
2024-03-01 14:10:00,79.79,79.86,79.79,79.86,14121.0,77.0928,77.1605,77.0928,77.1605,14121.0
2024-03-01 14:15:00,79.86,79.9,79.83,79.87,13655.0,77.1605,77.1991,77.1315,77.1701,13655.0
2024-03-01 14:20:00,79.88,79.94,79.86,79.93,14353.0,77.1798,77.2378,77.1605,77.2281,14353.0
2024-03-01 14:25:00,79.93,79.97,79.9,79.9,10096.0,77.2281,77.2667,77.1991,77.1991,10096.0
2024-03-01 14:30:00,79.89,79.94,79.86,79.86,13465.0,77.1894,77.2378,77.1605,77.1605,13465.0
2024-03-01 14:35:00,79.88,79.94,79.85,79.92,12898.0,77.1798,77.2378,77.1508,77.2184,12898.0
2024-03-01 14:40:00,79.93,79.98,79.91,79.91,15600.0,77.2281,77.2764,77.2088,77.2088,15600.0
2024-03-01 14:45:00,79.92,79.95,79.88,79.95,10178.0,77.2184,77.2474,77.1798,77.2474,10178.0
2024-03-01 14:50:00,79.95,79.99,79.9,79.93,18218.0,77.2474,77.2861,77.1991,77.2281,18218.0
2024-03-01 14:55:00,79.94,79.94,79.89,79.9,12909.0,77.2378,77.2378,77.1894,77.1991,12909.0
2024-03-01 15:00:00,79.89,79.98,79.86,79.98,17741.0,77.1894,77.2764,77.1605,77.2764,17741.0
2024-03-01 15:05:00,79.98,80.0,79.92,79.97,13664.0,77.2764,77.2957,77.2184,77.2667,13664.0
2024-03-01 15:10:00,79.96,80.02,79.94,79.99,13487.0,77.2571,77.3151,77.2378,77.2861,13487.0
2024-03-01 15:15:00,79.99,80.0,79.9,79.9,14043.0,77.2861,77.2957,77.1991,77.1991,14043.0
2024-03-01 15:20:00,79.9,79.94,79.83,79.84,21241.0,77.1991,77.2378,77.1315,77.1411,21241.0
2024-03-01 15:25:00,79.85,79.91,79.81,79.9,15288.0,77.1508,77.2088,77.1122,77.1991,15288.0
2024-03-01 15:30:00,79.91,79.97,79.89,79.96,20121.0,77.2088,77.2667,77.1894,77.2571,20121.0
2024-03-01 15:35:00,79.97,79.99,79.88,79.9,39285.0,77.2667,77.2861,77.1798,77.1991,39285.0
2024-03-01 15:40:00,79.9,79.91,79.8,79.85,27215.0,77.1991,77.2088,77.1025,77.1508,27215.0
2024-03-01 15:45:00,79.87,79.91,79.84,79.84,14978.0,77.1701,77.2088,77.1411,77.1411,14978.0
2024-03-01 15:50:00,79.84,79.84,79.78,79.81,32045.0,77.1411,77.1411,77.0832,77.1122,32045.0
2024-03-01 15:55:00,79.81,79.99,79.81,79.94,144758.0,77.1122,77.2861,77.1122,77.2378,144758.0
2024-03-04 09:30:00,79.52,79.94,79.52,79.66,49097.0,76.832,77.2378,76.832,76.9672,49097.0
2024-03-04 09:35:00,79.66,79.84,79.63,79.63,13190.0,76.9672,77.1411,76.9382,76.9382,13190.0
2024-03-04 09:40:00,79.62,79.85,79.6,79.84,17791.0,76.9286,77.1508,76.9093,77.1411,17791.0
2024-03-04 09:45:00,79.83,79.86,79.76,79.85,27302.0,77.1315,77.1605,77.0638,77.1508,27302.0
2024-03-04 09:50:00,79.85,79.94,79.79,79.84,15295.0,77.1508,77.2378,77.0928,77.1411,15295.0
2024-03-04 09:55:00,79.82,79.84,79.7,79.75,18871.0,77.1218,77.1411,77.0059,77.0542,18871.0
2024-03-04 10:00:00,79.74,79.82,79.73,79.75,13867.0,77.0445,77.1218,77.0349,77.0542,13867.0
2024-03-04 10:05:00,79.75,79.9,79.72,79.73,14341.0,77.0542,77.1991,77.0252,77.0349,14341.0
2024-03-04 10:10:00,79.72,79.72,79.34,79.34,27293.0,77.0252,77.0252,76.658,76.658,27293.0
2024-03-04 10:15:00,79.32,79.43,79.3,79.43,35595.0,76.6387,76.745,76.6194,76.745,35595.0
2024-03-04 10:20:00,79.45,79.57,79.41,79.52,12403.0,76.7643,76.8803,76.7257,76.832,12403.0
2024-03-04 10:25:00,79.54,79.64,79.49,79.64,4789.0,76.8513,76.9479,76.803,76.9479,4789.0
2024-03-04 10:30:00,79.61,79.63,79.49,79.5,11879.0,76.9189,76.9382,76.803,76.8126,11879.0
2024-03-04 10:35:00,79.48,79.48,79.35,79.38,18148.0,76.7933,76.7933,76.6677,76.6967,18148.0
2024-03-04 10:40:00,79.4,79.45,79.35,79.38,16809.0,76.716,76.7643,76.6677,76.6967,16809.0
2024-03-04 10:45:00,79.38,79.39,79.35,79.37,25128.0,76.6967,76.7064,76.6677,76.687,25128.0
2024-03-04 10:50:00,79.37,79.56,79.36,79.52,11249.0,76.687,76.8706,76.6774,76.832,11249.0
2024-03-04 10:55:00,79.51,79.6,79.5,79.53,11272.0,76.8223,76.9093,76.8126,76.8416,11272.0
2024-03-04 11:00:00,79.52,79.76,79.5,79.76,11611.0,76.832,77.0638,76.8126,77.0638,11611.0
2024-03-04 11:05:00,79.76,79.79,79.71,79.72,7317.0,77.0638,77.0928,77.0155,77.0252,7317.0
2024-03-04 11:10:00,79.71,79.75,79.67,79.72,10679.0,77.0155,77.0542,76.9769,77.0252,10679.0
2024-03-04 11:15:00,79.72,79.76,79.71,79.76,9744.0,77.0252,77.0638,77.0155,77.0638,9744.0
2024-03-04 11:20:00,79.75,79.75,79.56,79.57,11252.0,77.0542,77.0542,76.8706,76.8803,11252.0
2024-03-04 11:25:00,79.56,79.63,79.54,79.6,9599.0,76.8706,76.9382,76.8513,76.9093,9599.0
2024-03-04 11:30:00,79.59,79.64,79.58,79.62,17794.0,76.8996,76.9479,76.8899,76.9286,17794.0
2024-03-04 11:35:00,79.63,79.7,79.56,79.57,15087.0,76.9382,77.0059,76.8706,76.8803,15087.0
2024-03-04 11:40:00,79.56,79.62,79.55,79.62,11091.0,76.8706,76.9286,76.8609,76.9286,11091.0
2024-03-04 11:45:00,79.6,79.65,79.57,79.64,8011.0,76.9093,76.9576,76.8803,76.9479,8011.0
2024-03-04 11:50:00,79.63,79.63,79.54,79.54,10087.0,76.9382,76.9382,76.8513,76.8513,10087.0
2024-03-04 11:55:00,79.53,79.58,79.5,79.55,12265.0,76.8416,76.8899,76.8126,76.8609,12265.0
2024-03-04 12:00:00,79.56,79.57,79.5,79.51,6124.0,76.8706,76.8803,76.8126,76.8223,6124.0
2024-03-04 12:05:00,79.51,79.55,79.51,79.54,3973.0,76.8223,76.8609,76.8223,76.8513,3973.0
2024-03-04 12:10:00,79.53,79.59,79.53,79.56,14871.0,76.8416,76.8996,76.8416,76.8706,14871.0
2024-03-04 12:15:00,79.56,79.63,79.53,79.62,13244.0,76.8706,76.9382,76.8416,76.9286,13244.0
2024-03-04 12:20:00,79.62,79.71,79.61,79.69,14356.0,76.9286,77.0155,76.9189,76.9962,14356.0
2024-03-04 12:25:00,79.68,79.74,79.63,79.72,37815.0,76.9865,77.0445,76.9382,77.0252,37815.0
2024-03-04 12:30:00,79.72,79.76,79.68,79.75,13068.0,77.0252,77.0638,76.9865,77.0542,13068.0
2024-03-04 12:35:00,79.74,79.78,79.72,79.76,12852.0,77.0445,77.0832,77.0252,77.0638,12852.0
2024-03-04 12:40:00,79.75,79.76,79.71,79.73,13824.0,77.0542,77.0638,77.0155,77.0349,13824.0
2024-03-04 12:45:00,79.73,79.76,79.7,79.73,15659.0,77.0349,77.0638,77.0059,77.0349,15659.0
2024-03-04 12:50:00,79.72,79.75,79.66,79.67,25794.0,77.0252,77.0542,76.9672,76.9769,25794.0
2024-03-04 12:55:00,79.68,79.71,79.63,79.63,7689.0,76.9865,77.0155,76.9382,76.9382,7689.0
2024-03-04 13:00:00,79.62,79.69,79.56,79.69,12660.0,76.9286,76.9962,76.8706,76.9962,12660.0
2024-03-04 13:05:00,79.69,79.76,79.68,79.7,9505.0,76.9962,77.0638,76.9865,77.0059,9505.0
2024-03-04 13:10:00,79.69,79.78,79.69,79.76,7849.0,76.9962,77.0832,76.9962,77.0638,7849.0
2024-03-04 13:15:00,79.75,79.75,79.68,79.72,7320.0,77.0542,77.0542,76.9865,77.0252,7320.0
2024-03-04 13:20:00,79.72,79.75,79.69,79.7,11437.0,77.0252,77.0542,76.9962,77.0059,11437.0
2024-03-04 13:25:00,79.7,79.77,79.68,79.77,5240.0,77.0059,77.0735,76.9865,77.0735,5240.0
2024-03-04 13:30:00,79.76,79.77,79.69,79.71,6908.0,77.0638,77.0735,76.9962,77.0155,6908.0
2024-03-04 13:35:00,79.71,79.77,79.71,79.76,7476.0,77.0155,77.0735,77.0155,77.0638,7476.0
2024-03-04 13:40:00,79.77,79.81,79.75,79.81,18870.0,77.0735,77.1122,77.0542,77.1122,18870.0
2024-03-04 13:45:00,79.8,79.8,79.74,79.74,6585.0,77.1025,77.1025,77.0445,77.0445,6585.0
2024-03-04 13:50:00,79.75,79.77,79.73,79.77,14713.0,77.0542,77.0735,77.0349,77.0735,14713.0
2024-03-04 13:55:00,79.77,79.83,79.75,79.81,6717.0,77.0735,77.1315,77.0542,77.1122,6717.0
2024-03-04 14:00:00,79.81,79.81,79.69,79.7,6864.0,77.1122,77.1122,76.9962,77.0059,6864.0
2024-03-04 14:05:00,79.69,79.72,79.64,79.72,10405.0,76.9962,77.0252,76.9479,77.0252,10405.0
2024-03-04 14:10:00,79.73,79.73,79.66,79.69,10711.0,77.0349,77.0349,76.9672,76.9962,10711.0
2024-03-04 14:15:00,79.7,79.74,79.68,79.69,11568.0,77.0059,77.0445,76.9865,76.9962,11568.0
2024-03-04 14:20:00,79.69,79.69,79.61,79.65,8050.0,76.9962,76.9962,76.9189,76.9576,8050.0
2024-03-04 14:25:00,79.64,79.69,79.61,79.66,10234.0,76.9479,76.9962,76.9189,76.9672,10234.0
2024-03-04 14:30:00,79.65,79.73,79.65,79.71,14824.0,76.9576,77.0349,76.9576,77.0155,14824.0
2024-03-04 14:35:00,79.7,79.77,79.66,79.77,17276.0,77.0059,77.0735,76.9672,77.0735,17276.0
2024-03-04 14:40:00,79.8,79.8,79.71,79.75,11395.0,77.1025,77.1025,77.0155,77.0542,11395.0
2024-03-04 14:45:00,79.75,79.75,79.66,79.71,11050.0,77.0542,77.0542,76.9672,77.0155,11050.0
2024-03-04 14:50:00,79.71,79.74,79.67,79.67,12797.0,77.0155,77.0445,76.9769,76.9769,12797.0
2024-03-04 14:55:00,79.67,79.73,79.67,79.68,12728.0,76.9769,77.0349,76.9769,76.9865,12728.0
2024-03-04 15:00:00,79.68,79.76,79.67,79.7,9029.0,76.9865,77.0638,76.9769,77.0059,9029.0
2024-03-04 15:05:00,79.7,79.73,79.66,79.68,10721.0,77.0059,77.0349,76.9672,76.9865,10721.0
2024-03-04 15:10:00,79.69,79.69,79.62,79.62,8824.0,76.9962,76.9962,76.9286,76.9286,8824.0
2024-03-04 15:15:00,79.62,79.62,79.54,79.57,21821.0,76.9286,76.9286,76.8513,76.8803,21821.0
2024-03-04 15:20:00,79.56,79.59,79.53,79.54,12949.0,76.8706,76.8996,76.8416,76.8513,12949.0
2024-03-04 15:25:00,79.54,79.56,79.5,79.56,19419.0,76.8513,76.8706,76.8126,76.8706,19419.0
2024-03-04 15:30:00,79.57,79.61,79.5,79.58,24391.0,76.8803,76.9189,76.8126,76.8899,24391.0
2024-03-04 15:35:00,79.58,79.58,79.53,79.57,37590.0,76.8899,76.8899,76.8416,76.8803,37590.0
2024-03-04 15:40:00,79.57,79.58,79.5,79.51,43810.0,76.8803,76.8899,76.8126,76.8223,43810.0
2024-03-04 15:45:00,79.51,79.55,79.5,79.55,50869.0,76.8223,76.8609,76.8126,76.8609,50869.0
2024-03-04 15:50:00,79.55,79.59,79.51,79.53,73704.0,76.8609,76.8996,76.8223,76.8416,73704.0
2024-03-04 15:55:00,79.53,79.54,79.5,79.51,134129.0,76.8416,76.8513,76.8126,76.8223,134129.0
2024-03-05 09:30:00,79.85,79.85,79.53,79.7,30183.0,77.1508,77.1508,76.8416,77.0059,30183.0
2024-03-05 09:35:00,79.67,79.68,79.49,79.61,13979.0,76.9769,76.9865,76.803,76.9189,13979.0
2024-03-05 09:40:00,79.61,79.91,79.6,79.91,9966.0,76.9189,77.2088,76.9093,77.2088,9966.0
2024-03-05 09:45:00,79.91,80.05,79.89,79.97,12564.0,77.2088,77.344,77.1894,77.2667,12564.0
2024-03-05 09:50:00,79.98,80.07,79.88,79.92,12200.0,77.2764,77.3634,77.1798,77.2184,12200.0
2024-03-05 09:55:00,79.93,80.02,79.89,80.01,18351.0,77.2281,77.3151,77.1894,77.3054,18351.0
2024-03-05 10:00:00,80.01,80.13,79.96,79.97,10138.0,77.3054,77.4213,77.2571,77.2667,10138.0
2024-03-05 10:05:00,79.96,79.97,79.85,79.88,16193.0,77.2571,77.2667,77.1508,77.1798,16193.0
2024-03-05 10:10:00,79.86,79.88,79.71,79.73,7385.0,77.1605,77.1798,77.0155,77.0349,7385.0
2024-03-05 10:15:00,79.74,79.96,79.73,79.92,19979.0,77.0445,77.2571,77.0349,77.2184,19979.0
2024-03-05 10:20:00,79.92,80.06,79.9,80.02,13845.0,77.2184,77.3537,77.1991,77.3151,13845.0
2024-03-05 10:25:00,80.0,80.13,79.94,80.12,29805.0,77.2957,77.4213,77.2378,77.4117,29805.0
2024-03-05 10:30:00,80.12,80.22,80.05,80.19,14342.0,77.4117,77.5083,77.344,77.4793,14342.0
2024-03-05 10:35:00,80.17,80.18,80.05,80.06,17206.0,77.46,77.4696,77.344,77.3537,17206.0
2024-03-05 10:40:00,80.06,80.08,79.93,79.93,7673.0,77.3537,77.373,77.2281,77.2281,7673.0
2024-03-05 10:45:00,79.92,79.94,79.75,79.82,9585.0,77.2184,77.2378,77.0542,77.1218,9585.0
2024-03-05 10:50:00,79.8,79.83,79.64,79.68,9240.0,77.1025,77.1315,76.9479,76.9865,9240.0
2024-03-05 10:55:00,79.69,79.75,79.66,79.72,7676.0,76.9962,77.0542,76.9672,77.0252,7676.0
2024-03-05 11:00:00,79.69,79.7,79.65,79.67,10741.0,76.9962,77.0059,76.9576,76.9769,10741.0
2024-03-05 11:05:00,79.68,79.72,79.66,79.66,11223.0,76.9865,77.0252,76.9672,76.9672,11223.0
2024-03-05 11:10:00,79.67,79.72,79.64,79.67,10502.0,76.9769,77.0252,76.9479,76.9769,10502.0
2024-03-05 11:15:00,79.67,79.71,79.62,79.64,10914.0,76.9769,77.0155,76.9286,76.9479,10914.0
2024-03-05 11:20:00,79.61,79.61,79.54,79.6,10102.0,76.9189,76.9189,76.8513,76.9093,10102.0
2024-03-05 11:25:00,79.61,79.84,79.61,79.84,16256.0,76.9189,77.1411,76.9189,77.1411,16256.0
2024-03-05 11:30:00,79.84,80.0,79.83,80.0,30285.0,77.1411,77.2957,77.1315,77.2957,30285.0
2024-03-05 11:35:00,80.01,80.03,79.94,79.99,14957.0,77.3054,77.3247,77.2378,77.2861,14957.0
2024-03-05 11:40:00,79.99,79.99,79.74,79.81,12090.0,77.2861,77.2861,77.0445,77.1122,12090.0
2024-03-05 11:45:00,79.81,79.83,79.75,79.81,6180.0,77.1122,77.1315,77.0542,77.1122,6180.0
2024-03-05 11:50:00,79.81,79.82,79.74,79.79,7558.0,77.1122,77.1218,77.0445,77.0928,7558.0
2024-03-05 11:55:00,79.79,79.89,79.77,79.88,6754.0,77.0928,77.1894,77.0735,77.1798,6754.0
2024-03-05 12:00:00,79.89,79.92,79.84,79.89,6655.0,77.1894,77.2184,77.1411,77.1894,6655.0
2024-03-05 12:05:00,79.89,79.99,79.89,79.99,7562.0,77.1894,77.2861,77.1894,77.2861,7562.0
2024-03-05 12:10:00,79.99,80.0,79.92,79.93,13916.0,77.2861,77.2957,77.2184,77.2281,13916.0
2024-03-05 12:15:00,79.92,79.96,79.87,79.94,13682.0,77.2184,77.2571,77.1701,77.2378,13682.0
2024-03-05 12:20:00,79.94,80.02,79.93,80.02,10492.0,77.2378,77.3151,77.2281,77.3151,10492.0
2024-03-05 12:25:00,80.02,80.02,79.92,79.95,21510.0,77.3151,77.3151,77.2184,77.2474,21510.0
2024-03-05 12:30:00,79.95,79.95,79.87,79.88,8932.0,77.2474,77.2474,77.1701,77.1798,8932.0
2024-03-05 12:35:00,79.89,79.91,79.86,79.86,10179.0,77.1894,77.2088,77.1605,77.1605,10179.0
2024-03-05 12:40:00,79.85,79.93,79.84,79.93,5727.0,77.1508,77.2281,77.1411,77.2281,5727.0
2024-03-05 12:45:00,79.94,79.98,79.93,79.95,8718.0,77.2378,77.2764,77.2281,77.2474,8718.0
2024-03-05 12:50:00,79.95,79.96,79.91,79.93,8280.0,77.2474,77.2571,77.2088,77.2281,8280.0
2024-03-05 12:55:00,79.94,80.02,79.92,79.99,6713.0,77.2378,77.3151,77.2184,77.2861,6713.0
2024-03-05 13:00:00,79.98,80.09,79.98,80.09,10952.0,77.2764,77.3827,77.2764,77.3827,10952.0
2024-03-05 13:05:00,80.1,80.18,80.07,80.18,9051.0,77.3924,77.4696,77.3634,77.4696,9051.0
2024-03-05 13:10:00,80.17,80.18,80.12,80.18,9631.0,77.46,77.4696,77.4117,77.4696,9631.0
2024-03-05 13:15:00,80.18,80.22,80.14,80.15,13308.0,77.4696,77.5083,77.431,77.4407,13308.0
2024-03-05 13:20:00,80.15,80.23,80.14,80.17,13067.0,77.4407,77.518,77.431,77.46,13067.0
2024-03-05 13:25:00,80.17,80.24,80.14,80.2,12183.0,77.46,77.5276,77.431,77.489,12183.0
2024-03-05 13:30:00,80.2,80.26,80.17,80.26,13524.0,77.489,77.5469,77.46,77.5469,13524.0
2024-03-05 13:35:00,80.26,80.27,80.17,80.19,13471.0,77.5469,77.5566,77.46,77.4793,13471.0
2024-03-05 13:40:00,80.18,80.24,80.18,80.19,14471.0,77.4696,77.5276,77.4696,77.4793,14471.0
2024-03-05 13:45:00,80.18,80.21,80.16,80.19,10873.0,77.4696,77.4986,77.4503,77.4793,10873.0
2024-03-05 13:50:00,80.19,80.21,80.16,80.19,12943.0,77.4793,77.4986,77.4503,77.4793,12943.0
2024-03-05 13:55:00,80.19,80.23,80.09,80.09,12189.0,77.4793,77.518,77.3827,77.3827,12189.0
2024-03-05 14:00:00,80.09,80.1,79.92,79.92,12160.0,77.3827,77.3924,77.2184,77.2184,12160.0
2024-03-05 14:05:00,79.92,80.01,79.92,79.98,10968.0,77.2184,77.3054,77.2184,77.2764,10968.0
2024-03-05 14:10:00,79.98,80.0,79.95,79.96,8329.0,77.2764,77.2957,77.2474,77.2571,8329.0
2024-03-05 14:15:00,79.97,80.05,79.97,80.02,7483.0,77.2667,77.344,77.2667,77.3151,7483.0
2024-03-05 14:20:00,80.02,80.06,80.01,80.03,8393.0,77.3151,77.3537,77.3054,77.3247,8393.0
2024-03-05 14:25:00,80.03,80.06,80.01,80.05,7783.0,77.3247,77.3537,77.3054,77.344,7783.0
2024-03-05 14:30:00,80.05,80.05,79.94,79.96,11591.0,77.344,77.344,77.2378,77.2571,11591.0
2024-03-05 14:35:00,79.95,79.98,79.94,79.98,10063.0,77.2474,77.2764,77.2378,77.2764,10063.0
2024-03-05 14:40:00,79.98,79.99,79.86,79.87,11411.0,77.2764,77.2861,77.1605,77.1701,11411.0
2024-03-05 14:45:00,79.87,79.87,79.78,79.79,10109.0,77.1701,77.1701,77.0832,77.0928,10109.0
2024-03-05 14:50:00,79.79,79.81,79.75,79.78,9564.0,77.0928,77.1122,77.0542,77.0832,9564.0
2024-03-05 14:55:00,79.78,79.82,79.72,79.76,14238.0,77.0832,77.1218,77.0252,77.0638,14238.0
2024-03-05 15:00:00,79.75,79.75,79.61,79.64,10724.0,77.0542,77.0542,76.9189,76.9479,10724.0
2024-03-05 15:05:00,79.64,79.66,79.55,79.55,10775.0,76.9479,76.9672,76.8609,76.8609,10775.0
2024-03-05 15:10:00,79.56,79.57,79.46,79.48,14105.0,76.8706,76.8803,76.774,76.7933,14105.0
2024-03-05 15:15:00,79.48,79.48,79.41,79.48,17419.0,76.7933,76.7933,76.7257,76.7933,17419.0
2024-03-05 15:20:00,79.48,79.54,79.47,79.52,16703.0,76.7933,76.8513,76.7836,76.832,16703.0
2024-03-05 15:25:00,79.52,79.52,79.44,79.47,20380.0,76.832,76.832,76.7547,76.7836,20380.0
2024-03-05 15:30:00,79.48,79.56,79.46,79.56,26333.0,76.7933,76.8706,76.774,76.8706,26333.0
2024-03-05 15:35:00,79.56,79.57,79.47,79.48,34127.0,76.8706,76.8803,76.7836,76.7933,34127.0
2024-03-05 15:40:00,79.48,79.51,79.39,79.5,65536.0,76.7933,76.8223,76.7064,76.8126,65536.0
2024-03-05 15:45:00,79.49,79.59,79.48,79.56,39530.0,76.803,76.8996,76.7933,76.8706,39530.0
2024-03-05 15:50:00,79.57,79.7,79.52,79.67,71010.0,76.8803,77.0059,76.832,76.9769,71010.0
2024-03-05 15:55:00,79.66,79.75,79.57,79.58,197990.0,76.9672,77.0542,76.8803,76.8899,197990.0
2024-03-06 09:30:00,79.78,80.0,79.68,79.95,42960.0,77.0832,77.2957,76.9865,77.2474,42960.0
2024-03-06 09:35:00,79.93,80.08,79.92,79.99,12572.0,77.2281,77.373,77.2184,77.2861,12572.0
2024-03-06 09:40:00,80.0,80.04,79.83,79.83,7298.0,77.2957,77.3344,77.1315,77.1315,7298.0
2024-03-06 09:45:00,79.84,80.0,79.78,79.99,16803.0,77.1411,77.2957,77.0832,77.2861,16803.0
2024-03-06 09:50:00,79.98,80.22,79.94,80.19,14886.0,77.2764,77.5083,77.2378,77.4793,14886.0
2024-03-06 09:55:00,80.27,80.39,80.2,80.38,26103.0,77.5566,77.6725,77.489,77.6629,26103.0
2024-03-06 10:00:00,80.37,80.46,80.31,80.31,22100.0,77.6532,77.7402,77.5953,77.5953,22100.0
2024-03-06 10:05:00,80.33,80.43,80.28,80.34,11428.0,77.6146,77.7112,77.5663,77.6242,11428.0
2024-03-06 10:10:00,80.34,80.35,80.15,80.15,13457.0,77.6242,77.6339,77.4407,77.4407,13457.0
2024-03-06 10:15:00,80.13,80.19,80.07,80.13,12070.0,77.4213,77.4793,77.3634,77.4213,12070.0
2024-03-06 10:20:00,80.13,80.26,80.09,80.26,29650.0,77.4213,77.5469,77.3827,77.5469,29650.0
2024-03-06 10:25:00,80.26,80.27,80.13,80.14,12842.0,77.5469,77.5566,77.4213,77.431,12842.0
2024-03-06 10:30:00,80.13,80.13,79.88,79.91,27491.0,77.4213,77.4213,77.1798,77.2088,27491.0
2024-03-06 10:35:00,79.9,79.97,79.88,79.93,18828.0,77.1991,77.2667,77.1798,77.2281,18828.0
2024-03-06 10:40:00,79.93,80.02,79.87,79.94,19888.0,77.2281,77.3151,77.1701,77.2378,19888.0
2024-03-06 10:45:00,79.96,79.98,79.76,79.78,15091.0,77.2571,77.2764,77.0638,77.0832,15091.0
2024-03-06 10:50:00,79.8,79.96,79.79,79.95,9828.0,77.1025,77.2571,77.0928,77.2474,9828.0
2024-03-06 10:55:00,79.96,79.98,79.87,79.9,12116.0,77.2571,77.2764,77.1701,77.1991,12116.0
2024-03-06 11:00:00,79.87,79.89,79.78,79.8,4767.0,77.1701,77.1894,77.0832,77.1025,4767.0
2024-03-06 11:05:00,79.81,79.82,79.73,79.77,11174.0,77.1122,77.1218,77.0349,77.0735,11174.0
2024-03-06 11:10:00,79.78,79.85,79.75,79.77,11017.0,77.0832,77.1508,77.0542,77.0735,11017.0
2024-03-06 11:15:00,79.78,79.86,79.78,79.84,7783.0,77.0832,77.1605,77.0832,77.1411,7783.0
2024-03-06 11:20:00,79.83,79.85,79.7,79.76,23380.0,77.1315,77.1508,77.0059,77.0638,23380.0
2024-03-06 11:25:00,79.75,79.76,79.7,79.73,39645.0,77.0542,77.0638,77.0059,77.0349,39645.0
2024-03-06 11:30:00,79.74,79.76,79.66,79.69,27676.0,77.0445,77.0638,76.9672,76.9962,27676.0
2024-03-06 11:35:00,79.69,79.72,79.69,79.72,20872.0,76.9962,77.0252,76.9962,77.0252,20872.0
2024-03-06 11:40:00,79.71,79.8,79.71,79.8,22382.0,77.0155,77.1025,77.0155,77.1025,22382.0
2024-03-06 11:45:00,79.8,79.86,79.79,79.84,10552.0,77.1025,77.1605,77.0928,77.1411,10552.0
2024-03-06 11:50:00,79.84,79.93,79.83,79.9,9028.0,77.1411,77.2281,77.1315,77.1991,9028.0
2024-03-06 11:55:00,79.9,79.91,79.8,79.83,6909.0,77.1991,77.2088,77.1025,77.1315,6909.0
2024-03-06 12:00:00,79.84,79.89,79.83,79.85,7065.0,77.1411,77.1894,77.1315,77.1508,7065.0
2024-03-06 12:05:00,79.85,79.87,79.75,79.75,9083.0,77.1508,77.1701,77.0542,77.0542,9083.0
2024-03-06 12:10:00,79.75,79.78,79.71,79.74,10978.0,77.0542,77.0832,77.0155,77.0445,10978.0
2024-03-06 12:15:00,79.75,79.84,79.72,79.77,8628.0,77.0542,77.1411,77.0252,77.0735,8628.0
2024-03-06 12:20:00,79.78,79.82,79.77,79.78,8481.0,77.0832,77.1218,77.0735,77.0832,8481.0
2024-03-06 12:25:00,79.78,79.83,79.73,79.78,8260.0,77.0832,77.1315,77.0349,77.0832,8260.0
2024-03-06 12:30:00,79.78,79.83,79.76,79.81,9747.0,77.0832,77.1315,77.0638,77.1122,9747.0
2024-03-06 12:35:00,79.81,79.9,79.81,79.9,10406.0,77.1122,77.1991,77.1122,77.1991,10406.0
2024-03-06 12:40:00,79.89,79.96,79.89,79.94,8712.0,77.1894,77.2571,77.1894,77.2378,8712.0
2024-03-06 12:45:00,79.95,79.97,79.91,79.93,8983.0,77.2474,77.2667,77.2088,77.2281,8983.0
2024-03-06 12:50:00,79.94,79.94,79.89,79.9,9475.0,77.2378,77.2378,77.1894,77.1991,9475.0
2024-03-06 12:55:00,79.9,79.9,79.83,79.83,5199.0,77.1991,77.1991,77.1315,77.1315,5199.0
2024-03-06 13:00:00,79.83,79.84,79.76,79.77,9462.0,77.1315,77.1411,77.0638,77.0735,9462.0
2024-03-06 13:05:00,79.78,79.78,79.64,79.64,12349.0,77.0832,77.0832,76.9479,76.9479,12349.0
2024-03-06 13:10:00,79.64,79.65,79.54,79.56,8984.0,76.9479,76.9576,76.8513,76.8706,8984.0
2024-03-06 13:15:00,79.55,79.57,79.51,79.54,14935.0,76.8609,76.8803,76.8223,76.8513,14935.0
2024-03-06 13:20:00,79.54,79.55,79.48,79.5,12079.0,76.8513,76.8609,76.7933,76.8126,12079.0
2024-03-06 13:25:00,79.52,79.54,79.49,79.52,8709.0,76.832,76.8513,76.803,76.832,8709.0
2024-03-06 13:30:00,79.52,79.52,79.37,79.41,6948.0,76.832,76.832,76.687,76.7257,6948.0
2024-03-06 13:35:00,79.43,79.43,79.36,79.37,10597.0,76.745,76.745,76.6774,76.687,10597.0
2024-03-06 13:40:00,79.38,79.42,79.37,79.4,12982.0,76.6967,76.7353,76.687,76.716,12982.0
2024-03-06 13:45:00,79.4,79.41,79.26,79.29,17386.0,76.716,76.7257,76.5807,76.6097,17386.0
2024-03-06 13:50:00,79.3,79.34,79.27,79.27,19405.0,76.6194,76.658,76.5904,76.5904,19405.0
2024-03-06 13:55:00,79.29,79.37,79.28,79.37,49088.0,76.6097,76.687,76.6001,76.687,49088.0
2024-03-06 14:00:00,79.37,79.48,79.35,79.38,29008.0,76.687,76.7933,76.6677,76.6967,29008.0
2024-03-06 14:05:00,79.38,79.44,79.35,79.36,19328.0,76.6967,76.7547,76.6677,76.6774,19328.0
2024-03-06 14:10:00,79.35,79.36,79.17,79.21,20579.0,76.6677,76.6774,76.4938,76.5324,20579.0
2024-03-06 14:15:00,79.2,79.21,79.11,79.11,18008.0,76.5228,76.5324,76.4358,76.4358,18008.0
2024-03-06 14:20:00,79.11,79.2,79.1,79.17,18024.0,76.4358,76.5228,76.4262,76.4938,18024.0
2024-03-06 14:25:00,79.16,79.38,79.14,79.35,62152.0,76.4841,76.6967,76.4648,76.6677,62152.0
2024-03-06 14:30:00,79.37,79.44,79.36,79.42,13610.0,76.687,76.7547,76.6774,76.7353,13610.0
2024-03-06 14:35:00,79.41,79.47,79.32,79.32,19243.0,76.7257,76.7836,76.6387,76.6387,19243.0
2024-03-06 14:40:00,79.32,79.32,79.18,79.21,23942.0,76.6387,76.6387,76.5034,76.5324,23942.0
2024-03-06 14:45:00,79.22,79.23,79.14,79.21,24134.0,76.5421,76.5518,76.4648,76.5324,24134.0
2024-03-06 14:50:00,79.23,79.36,79.23,79.29,21816.0,76.5518,76.6774,76.5518,76.6097,21816.0
2024-03-06 14:55:00,79.32,79.32,79.23,79.27,19332.0,76.6387,76.6387,76.5518,76.5904,19332.0
2024-03-06 15:00:00,79.26,79.28,79.2,79.2,16656.0,76.5807,76.6001,76.5228,76.5228,16656.0
2024-03-06 15:05:00,79.2,79.2,79.11,79.13,15962.0,76.5228,76.5228,76.4358,76.4551,15962.0
2024-03-06 15:10:00,79.13,79.17,79.06,79.06,23635.0,76.4551,76.4938,76.3875,76.3875,23635.0
2024-03-06 15:15:00,79.08,79.18,79.03,79.15,16915.0,76.4068,76.5034,76.3585,76.4745,16915.0
2024-03-06 15:20:00,79.15,79.17,79.1,79.17,17441.0,76.4745,76.4938,76.4262,76.4938,17441.0
2024-03-06 15:25:00,79.17,79.23,79.12,79.23,22444.0,76.4938,76.5518,76.4455,76.5518,22444.0
2024-03-06 15:30:00,79.23,79.31,79.22,79.23,22712.0,76.5518,76.6291,76.5421,76.5518,22712.0
2024-03-06 15:35:00,79.23,79.23,79.16,79.21,34310.0,76.5518,76.5518,76.4841,76.5324,34310.0
2024-03-06 15:40:00,79.22,79.29,79.2,79.26,53082.0,76.5421,76.6097,76.5228,76.5807,53082.0
2024-03-06 15:45:00,79.27,79.33,79.25,79.27,43914.0,76.5904,76.6484,76.5711,76.5904,43914.0
2024-03-06 15:50:00,79.26,79.27,79.16,79.25,89841.0,76.5807,76.5904,76.4841,76.5711,89841.0
2024-03-06 15:55:00,79.26,79.31,79.14,79.16,199649.0,76.5807,76.6291,76.4648,76.4841,199649.0
2024-03-07 09:30:00,79.6,79.66,79.41,79.45,28328.0,76.9093,76.9672,76.7257,76.7643,28328.0
2024-03-07 09:35:00,79.47,79.54,79.36,79.54,8023.0,76.7836,76.8513,76.6774,76.8513,8023.0
2024-03-07 09:40:00,79.56,79.68,79.56,79.67,10646.0,76.8706,76.9865,76.8706,76.9769,10646.0
2024-03-07 09:45:00,79.67,79.76,79.67,79.7,11236.0,76.9769,77.0638,76.9769,77.0059,11236.0
2024-03-07 09:50:00,79.68,79.68,79.55,79.63,6812.0,76.9865,76.9865,76.8609,76.9382,6812.0
2024-03-07 09:55:00,79.63,79.75,79.57,79.75,11334.0,76.9382,77.0542,76.8803,77.0542,11334.0
2024-03-07 10:00:00,79.75,79.85,79.74,79.81,21327.0,77.0542,77.1508,77.0445,77.1122,21327.0
2024-03-07 10:05:00,79.81,79.89,79.74,79.87,30404.0,77.1122,77.1894,77.0445,77.1701,30404.0
2024-03-07 10:10:00,79.87,79.88,79.69,79.7,14366.0,77.1701,77.1798,76.9962,77.0059,14366.0
2024-03-07 10:15:00,79.7,79.71,79.63,79.69,6701.0,77.0059,77.0155,76.9382,76.9962,6701.0
2024-03-07 10:20:00,79.68,79.7,79.6,79.6,5849.0,76.9865,77.0059,76.9093,76.9093,5849.0
2024-03-07 10:25:00,79.62,79.84,79.62,79.84,29756.0,76.9286,77.1411,76.9286,77.1411,29756.0
2024-03-07 10:30:00,79.88,79.91,79.74,79.74,14974.0,77.1798,77.2088,77.0445,77.0445,14974.0
2024-03-07 10:35:00,79.74,79.75,79.6,79.6,9599.0,77.0445,77.0542,76.9093,76.9093,9599.0
2024-03-07 10:40:00,79.61,79.69,79.58,79.68,12638.0,76.9189,76.9962,76.8899,76.9865,12638.0
2024-03-07 10:45:00,79.68,79.68,79.61,79.66,6973.0,76.9865,76.9865,76.9189,76.9672,6973.0
2024-03-07 10:50:00,79.67,79.76,79.66,79.68,19436.0,76.9769,77.0638,76.9672,76.9865,19436.0
2024-03-07 10:55:00,79.67,79.67,79.47,79.47,9726.0,76.9769,76.9769,76.7836,76.7836,9726.0
2024-03-07 11:00:00,79.46,79.54,79.46,79.47,6529.0,76.774,76.8513,76.774,76.7836,6529.0
2024-03-07 11:05:00,79.47,79.5,79.43,79.44,13544.0,76.7836,76.8126,76.745,76.7547,13544.0
2024-03-07 11:10:00,79.43,79.48,79.4,79.48,7337.0,76.745,76.7933,76.716,76.7933,7337.0
2024-03-07 11:15:00,79.47,79.5,79.37,79.38,10208.0,76.7836,76.8126,76.687,76.6967,10208.0
2024-03-07 11:20:00,79.38,79.4,79.3,79.34,9309.0,76.6967,76.716,76.6194,76.658,9309.0
2024-03-07 11:25:00,79.34,79.34,79.25,79.31,7693.0,76.658,76.658,76.5711,76.6291,7693.0
2024-03-07 11:30:00,79.3,79.34,79.24,79.28,12583.0,76.6194,76.658,76.5614,76.6001,12583.0
2024-03-07 11:35:00,79.28,79.31,79.26,79.29,7499.0,76.6001,76.6291,76.5807,76.6097,7499.0
2024-03-07 11:40:00,79.28,79.31,79.17,79.23,36841.0,76.6001,76.6291,76.4938,76.5518,36841.0
2024-03-07 11:45:00,79.21,79.24,79.19,79.19,12680.0,76.5324,76.5614,76.5131,76.5131,12680.0
2024-03-07 11:50:00,79.19,79.4,79.19,79.38,41682.0,76.5131,76.716,76.5131,76.6967,41682.0
2024-03-07 11:55:00,79.38,79.46,79.37,79.45,17227.0,76.6967,76.774,76.687,76.7643,17227.0
2024-03-07 12:00:00,79.45,79.47,79.35,79.43,15899.0,76.7643,76.7836,76.6677,76.745,15899.0
2024-03-07 12:05:00,79.42,79.43,79.31,79.33,15733.0,76.7353,76.745,76.6291,76.6484,15733.0
2024-03-07 12:10:00,79.32,79.39,79.3,79.38,10085.0,76.6387,76.7064,76.6194,76.6967,10085.0
2024-03-07 12:15:00,79.38,79.45,79.36,79.45,11079.0,76.6967,76.7643,76.6774,76.7643,11079.0
2024-03-07 12:20:00,79.44,79.5,79.42,79.5,10219.0,76.7547,76.8126,76.7353,76.8126,10219.0
2024-03-07 12:25:00,79.49,79.58,79.48,79.56,12849.0,76.803,76.8899,76.7933,76.8706,12849.0
2024-03-07 12:30:00,79.57,79.64,79.54,79.62,5184.0,76.8803,76.9479,76.8513,76.9286,5184.0
2024-03-07 12:35:00,79.62,79.67,79.59,79.65,7338.0,76.9286,76.9769,76.8996,76.9576,7338.0
2024-03-07 12:40:00,79.65,79.66,79.58,79.6,8053.0,76.9576,76.9672,76.8899,76.9093,8053.0
2024-03-07 12:45:00,79.61,79.68,79.6,79.67,16779.0,76.9189,76.9865,76.9093,76.9769,16779.0
2024-03-07 12:50:00,79.67,79.72,79.66,79.71,22018.0,76.9769,77.0252,76.9672,77.0155,22018.0
2024-03-07 12:55:00,79.7,79.71,79.63,79.69,9528.0,77.0059,77.0155,76.9382,76.9962,9528.0
2024-03-07 13:00:00,79.69,79.78,79.69,79.78,10950.0,76.9962,77.0832,76.9962,77.0832,10950.0
2024-03-07 13:05:00,79.78,79.79,79.74,79.76,17840.0,77.0832,77.0928,77.0445,77.0638,17840.0
2024-03-07 13:10:00,79.76,79.81,79.7,79.72,11205.0,77.0638,77.1122,77.0059,77.0252,11205.0
2024-03-07 13:15:00,79.72,79.74,79.69,79.72,14390.0,77.0252,77.0445,76.9962,77.0252,14390.0
2024-03-07 13:20:00,79.71,79.78,79.71,79.77,11768.0,77.0155,77.0832,77.0155,77.0735,11768.0
2024-03-07 13:25:00,79.77,79.77,79.74,79.77,8756.0,77.0735,77.0735,77.0445,77.0735,8756.0
2024-03-07 13:30:00,79.77,79.81,79.77,79.8,9749.0,77.0735,77.1122,77.0735,77.1025,9749.0
2024-03-07 13:35:00,79.81,79.84,79.8,79.83,8179.0,77.1122,77.1411,77.1025,77.1315,8179.0
2024-03-07 13:40:00,79.83,79.85,79.73,79.84,12917.0,77.1315,77.1508,77.0349,77.1411,12917.0
2024-03-07 13:45:00,79.84,79.85,79.81,79.84,9525.0,77.1411,77.1508,77.1122,77.1411,9525.0
2024-03-07 13:50:00,79.84,79.86,79.83,79.84,9539.0,77.1411,77.1605,77.1315,77.1411,9539.0
2024-03-07 13:55:00,79.84,79.91,79.84,79.86,31228.0,77.1411,77.2088,77.1411,77.1605,31228.0
2024-03-07 14:00:00,79.86,79.88,79.77,79.82,7301.0,77.1605,77.1798,77.0735,77.1218,7301.0
2024-03-07 14:05:00,79.83,79.83,79.79,79.81,8675.0,77.1315,77.1315,77.0928,77.1122,8675.0
2024-03-07 14:10:00,79.81,79.83,79.73,79.78,10634.0,77.1122,77.1315,77.0349,77.0832,10634.0
2024-03-07 14:15:00,79.78,79.81,79.75,79.81,7103.0,77.0832,77.1122,77.0542,77.1122,7103.0
2024-03-07 14:20:00,79.81,79.81,79.63,79.65,25590.0,77.1122,77.1122,76.9382,76.9576,25590.0
2024-03-07 14:25:00,79.64,79.74,79.63,79.74,11034.0,76.9479,77.0445,76.9382,77.0445,11034.0
2024-03-07 14:30:00,79.73,79.73,79.7,79.7,12487.0,77.0349,77.0349,77.0059,77.0059,12487.0
2024-03-07 14:35:00,79.7,79.74,79.67,79.71,15887.0,77.0059,77.0445,76.9769,77.0155,15887.0
2024-03-07 14:40:00,79.71,79.72,79.66,79.7,17867.0,77.0155,77.0252,76.9672,77.0059,17867.0
2024-03-07 14:45:00,79.69,79.69,79.64,79.67,13891.0,76.9962,76.9962,76.9479,76.9769,13891.0
2024-03-07 14:50:00,79.67,79.69,79.59,79.59,13939.0,76.9769,76.9962,76.8996,76.8996,13939.0
2024-03-07 14:55:00,79.59,79.61,79.56,79.59,22663.0,76.8996,76.9189,76.8706,76.8996,22663.0
2024-03-07 15:00:00,79.59,79.62,79.55,79.58,19988.0,76.8996,76.9286,76.8609,76.8899,19988.0
2024-03-07 15:05:00,79.58,79.62,79.52,79.62,20581.0,76.8899,76.9286,76.832,76.9286,20581.0
2024-03-07 15:10:00,79.62,79.69,79.6,79.69,12658.0,76.9286,76.9962,76.9093,76.9962,12658.0
2024-03-07 15:15:00,79.68,79.7,79.63,79.64,22685.0,76.9865,77.0059,76.9382,76.9479,22685.0
2024-03-07 15:20:00,79.63,79.65,79.58,79.65,17380.0,76.9382,76.9576,76.8899,76.9576,17380.0
2024-03-07 15:25:00,79.65,79.7,79.59,79.59,23898.0,76.9576,77.0059,76.8996,76.8996,23898.0
2024-03-07 15:30:00,79.59,79.7,79.58,79.69,18293.0,76.8996,77.0059,76.8899,76.9962,18293.0
2024-03-07 15:35:00,79.69,79.73,79.67,79.71,20077.0,76.9962,77.0349,76.9769,77.0155,20077.0
2024-03-07 15:40:00,79.72,79.77,79.71,79.75,23557.0,77.0252,77.0735,77.0155,77.0542,23557.0
2024-03-07 15:45:00,79.75,79.78,79.73,79.76,35192.0,77.0542,77.0832,77.0349,77.0638,35192.0
2024-03-07 15:50:00,79.76,79.85,79.7,79.84,66400.0,77.0638,77.1508,77.0059,77.1411,66400.0
2024-03-07 15:55:00,79.85,79.9,79.71,79.87,240741.0,77.1508,77.1991,77.0155,77.1701,240741.0
2024-03-08 09:30:00,79.5,79.98,79.5,79.98,62673.0,76.8126,77.2764,76.8126,77.2764,62673.0
2024-03-08 09:35:00,80.0,80.35,80.0,80.32,9231.0,77.2957,77.6339,77.2957,77.6049,9231.0
2024-03-08 09:40:00,80.25,80.32,80.21,80.23,16689.0,77.5373,77.6049,77.4986,77.518,16689.0
2024-03-08 09:45:00,80.22,80.38,80.11,80.35,32222.0,77.5083,77.6629,77.402,77.6339,32222.0
2024-03-08 09:50:00,80.38,80.38,80.14,80.19,25500.0,77.6629,77.6629,77.431,77.4793,25500.0
2024-03-08 09:55:00,80.21,80.26,80.03,80.09,18864.0,77.4986,77.5469,77.3247,77.3827,18864.0
2024-03-08 10:00:00,80.09,80.14,80.01,80.01,26139.0,77.3827,77.431,77.3054,77.3054,26139.0
2024-03-08 10:05:00,80.01,80.1,79.91,80.02,15017.0,77.3054,77.3924,77.2088,77.3151,15017.0
2024-03-08 10:10:00,80.02,80.09,79.97,80.04,19215.0,77.3151,77.3827,77.2667,77.3344,19215.0
2024-03-08 10:15:00,80.04,80.04,79.88,79.88,18203.0,77.3344,77.3344,77.1798,77.1798,18203.0
2024-03-08 10:20:00,79.87,80.01,79.87,79.93,15648.0,77.1701,77.3054,77.1701,77.2281,15648.0
2024-03-08 10:25:00,79.92,80.02,79.91,79.91,16300.0,77.2184,77.3151,77.2088,77.2088,16300.0
2024-03-08 10:30:00,79.91,80.03,79.89,79.95,15801.0,77.2088,77.3247,77.1894,77.2474,15801.0
2024-03-08 10:35:00,79.96,80.08,79.96,80.06,17154.0,77.2571,77.373,77.2571,77.3537,17154.0
2024-03-08 10:40:00,80.06,80.07,80.01,80.02,6429.0,77.3537,77.3634,77.3054,77.3151,6429.0
2024-03-08 10:45:00,80.02,80.08,80.01,80.04,8460.0,77.3151,77.373,77.3054,77.3344,8460.0
2024-03-08 10:50:00,80.02,80.04,79.94,79.98,15416.0,77.3151,77.3344,77.2378,77.2764,15416.0
2024-03-08 10:55:00,80.0,80.05,79.95,80.03,13939.0,77.2957,77.344,77.2474,77.3247,13939.0
2024-03-08 11:00:00,80.03,80.13,79.99,80.04,11809.0,77.3247,77.4213,77.2861,77.3344,11809.0
2024-03-08 11:05:00,80.0,80.05,79.98,80.04,12338.0,77.2957,77.344,77.2764,77.3344,12338.0
2024-03-08 11:10:00,80.04,80.07,79.96,80.07,14885.0,77.3344,77.3634,77.2571,77.3634,14885.0
2024-03-08 11:15:00,80.08,80.24,80.07,80.17,13513.0,77.373,77.5276,77.3634,77.46,13513.0
2024-03-08 11:20:00,80.22,80.28,80.17,80.21,10144.0,77.5083,77.5663,77.46,77.4986,10144.0
2024-03-08 11:25:00,80.2,80.22,80.1,80.21,10825.0,77.489,77.5083,77.3924,77.4986,10825.0
2024-03-08 11:30:00,80.23,80.41,80.15,80.16,15806.0,77.518,77.6919,77.4407,77.4503,15806.0
2024-03-08 11:35:00,80.15,80.19,80.11,80.14,13506.0,77.4407,77.4793,77.402,77.431,13506.0
2024-03-08 11:40:00,80.14,80.15,80.05,80.12,10506.0,77.431,77.4407,77.344,77.4117,10506.0
2024-03-08 11:45:00,80.11,80.2,80.1,80.14,13511.0,77.402,77.489,77.3924,77.431,13511.0
2024-03-08 11:50:00,80.14,80.17,80.05,80.07,11100.0,77.431,77.46,77.344,77.3634,11100.0
2024-03-08 11:55:00,80.07,80.07,80.0,80.02,11392.0,77.3634,77.3634,77.2957,77.3151,11392.0
2024-03-08 12:00:00,80.04,80.13,79.99,80.06,26532.0,77.3344,77.4213,77.2861,77.3537,26532.0
2024-03-08 12:05:00,80.06,80.07,80.0,80.03,9265.0,77.3537,77.3634,77.2957,77.3247,9265.0
2024-03-08 12:10:00,80.03,80.07,79.95,79.98,10864.0,77.3247,77.3634,77.2474,77.2764,10864.0
2024-03-08 12:15:00,79.97,80.03,79.94,80.0,14187.0,77.2667,77.3247,77.2378,77.2957,14187.0
2024-03-08 12:20:00,80.01,80.04,79.98,80.01,19787.0,77.3054,77.3344,77.2764,77.3054,19787.0
2024-03-08 12:25:00,80.02,80.04,79.94,79.97,12447.0,77.3151,77.3344,77.2378,77.2667,12447.0
2024-03-08 12:30:00,79.96,80.02,79.93,80.02,10739.0,77.2571,77.3151,77.2281,77.3151,10739.0
2024-03-08 12:35:00,80.02,80.07,79.97,80.0,7715.0,77.3151,77.3634,77.2667,77.2957,7715.0
2024-03-08 12:40:00,80.03,80.08,80.02,80.04,7953.0,77.3247,77.373,77.3151,77.3344,7953.0
2024-03-08 12:45:00,80.03,80.06,80.0,80.06,6164.0,77.3247,77.3537,77.2957,77.3537,6164.0
2024-03-08 12:50:00,80.06,80.1,80.03,80.04,8941.0,77.3537,77.3924,77.3247,77.3344,8941.0
2024-03-08 12:55:00,80.08,80.2,80.06,80.07,28510.0,77.373,77.489,77.3537,77.3634,28510.0
2024-03-08 13:00:00,80.09,80.15,80.07,80.12,7671.0,77.3827,77.4407,77.3634,77.4117,7671.0
2024-03-08 13:05:00,80.12,80.21,80.07,80.18,11446.0,77.4117,77.4986,77.3634,77.4696,11446.0
2024-03-08 13:10:00,80.18,80.3,80.16,80.29,13128.0,77.4696,77.5856,77.4503,77.5759,13128.0
2024-03-08 13:15:00,80.29,80.35,80.29,80.33,13975.0,77.5759,77.6339,77.5759,77.6146,13975.0
2024-03-08 13:20:00,80.33,80.49,80.31,80.49,16830.0,77.6146,77.7692,77.5953,77.7692,16830.0
2024-03-08 13:25:00,80.47,80.52,80.45,80.48,43223.0,77.7498,77.7982,77.7305,77.7595,43223.0
2024-03-08 13:30:00,80.49,80.5,80.43,80.44,20891.0,77.7692,77.7788,77.7112,77.7209,20891.0
2024-03-08 13:35:00,80.45,80.52,80.4,80.42,15619.0,77.7305,77.7982,77.6822,77.7015,15619.0
2024-03-08 13:40:00,80.42,80.43,80.3,80.35,13741.0,77.7015,77.7112,77.5856,77.6339,13741.0
2024-03-08 13:45:00,80.35,80.36,80.27,80.31,11554.0,77.6339,77.6436,77.5566,77.5953,11554.0
2024-03-08 13:50:00,80.32,80.33,80.25,80.27,6794.0,77.6049,77.6146,77.5373,77.5566,6794.0
2024-03-08 13:55:00,80.27,80.33,80.24,80.28,9290.0,77.5566,77.6146,77.5276,77.5663,9290.0
2024-03-08 14:00:00,80.28,80.36,80.26,80.36,10543.0,77.5663,77.6436,77.5469,77.6436,10543.0
2024-03-08 14:05:00,80.37,80.39,80.34,80.35,13086.0,77.6532,77.6725,77.6242,77.6339,13086.0
2024-03-08 14:10:00,80.36,80.43,80.35,80.42,12013.0,77.6436,77.7112,77.6339,77.7015,12013.0
2024-03-08 14:15:00,80.44,80.5,80.38,80.45,14934.0,77.7209,77.7788,77.6629,77.7305,14934.0
2024-03-08 14:20:00,80.44,80.53,80.44,80.5,16571.0,77.7209,77.8078,77.7209,77.7788,16571.0
2024-03-08 14:25:00,80.51,80.56,80.5,80.55,15943.0,77.7885,77.8368,77.7788,77.8271,15943.0
2024-03-08 14:30:00,80.55,80.56,80.48,80.51,16048.0,77.8271,77.8368,77.7595,77.7885,16048.0
2024-03-08 14:35:00,80.52,80.54,80.48,80.51,12446.0,77.7982,77.8175,77.7595,77.7885,12446.0
2024-03-08 14:40:00,80.5,80.55,80.5,80.55,11578.0,77.7788,77.8271,77.7788,77.8271,11578.0
2024-03-08 14:45:00,80.54,80.61,80.52,80.52,15470.0,77.8175,77.8851,77.7982,77.7982,15470.0
2024-03-08 14:50:00,80.53,80.67,80.52,80.64,17740.0,77.8078,77.9431,77.7982,77.9141,17740.0
2024-03-08 14:55:00,80.64,80.65,80.51,80.51,13126.0,77.9141,77.9238,77.7885,77.7885,13126.0
2024-03-08 15:00:00,80.51,80.54,80.5,80.54,12793.0,77.7885,77.8175,77.7788,77.8175,12793.0
2024-03-08 15:05:00,80.53,80.55,80.49,80.53,20049.0,77.8078,77.8271,77.7692,77.8078,20049.0
2024-03-08 15:10:00,80.53,80.56,80.46,80.52,43817.0,77.8078,77.8368,77.7402,77.7982,43817.0
2024-03-08 15:15:00,80.5,80.56,80.48,80.56,20117.0,77.7788,77.8368,77.7595,77.8368,20117.0
2024-03-08 15:20:00,80.56,80.62,80.53,80.62,17704.0,77.8368,77.8948,77.8078,77.8948,17704.0
2024-03-08 15:25:00,80.61,80.71,80.61,80.64,26090.0,77.8851,77.9817,77.8851,77.9141,26090.0
2024-03-08 15:30:00,80.62,80.69,80.58,80.64,35610.0,77.8948,77.9624,77.8561,77.9141,35610.0
2024-03-08 15:35:00,80.63,80.74,80.62,80.7,20017.0,77.9044,78.0107,77.8948,77.9721,20017.0
2024-03-08 15:40:00,80.7,80.74,80.68,80.7,21013.0,77.9721,78.0107,77.9527,77.9721,21013.0
2024-03-08 15:45:00,80.7,80.76,80.67,80.7,38954.0,77.9721,78.03,77.9431,77.9721,38954.0
2024-03-08 15:50:00,80.7,80.79,80.7,80.73,66013.0,77.9721,78.059,77.9721,78.0011,66013.0
2024-03-08 15:55:00,80.73,80.74,80.56,80.56,219147.0,78.0011,78.0107,77.8368,77.8368,219147.0
2024-03-11 09:30:00,80.0,80.29,79.93,80.24,75018.0,77.2957,77.5759,77.2281,77.5276,75018.0
2024-03-11 09:35:00,80.24,80.3,79.97,79.97,23467.0,77.5276,77.5856,77.2667,77.2667,23467.0
2024-03-11 09:40:00,79.98,80.34,79.86,80.33,6557.0,77.2764,77.6242,77.1605,77.6146,6557.0
2024-03-11 09:45:00,80.29,80.5,80.25,80.45,6423.0,77.5759,77.7788,77.5373,77.7305,6423.0
2024-03-11 09:50:00,80.39,80.46,80.35,80.39,7813.0,77.6725,77.7402,77.6339,77.6725,7813.0
2024-03-11 09:55:00,80.39,80.41,80.29,80.39,14218.0,77.6725,77.6919,77.5759,77.6725,14218.0
2024-03-11 10:00:00,80.39,80.47,80.36,80.47,10291.0,77.6725,77.7498,77.6436,77.7498,10291.0
2024-03-11 10:05:00,80.47,80.49,80.4,80.49,11773.0,77.7498,77.7692,77.6822,77.7692,11773.0
2024-03-11 10:10:00,80.5,80.5,80.4,80.41,12912.0,77.7788,77.7788,77.6822,77.6919,12912.0
2024-03-11 10:15:00,80.41,80.46,80.36,80.44,13377.0,77.6919,77.7402,77.6436,77.7209,13377.0
2024-03-11 10:20:00,80.44,80.46,80.3,80.31,13711.0,77.7209,77.7402,77.5856,77.5953,13711.0
2024-03-11 10:25:00,80.3,80.34,80.23,80.23,13537.0,77.5856,77.6242,77.518,77.518,13537.0
2024-03-11 10:30:00,80.23,80.31,80.16,80.23,14394.0,77.518,77.5953,77.4503,77.518,14394.0
2024-03-11 10:35:00,80.23,80.28,80.17,80.17,9522.0,77.518,77.5663,77.46,77.46,9522.0
2024-03-11 10:40:00,80.17,80.17,80.09,80.11,10182.0,77.46,77.46,77.3827,77.402,10182.0
2024-03-11 10:45:00,80.09,80.14,80.05,80.14,7128.0,77.3827,77.431,77.344,77.431,7128.0
2024-03-11 10:50:00,80.13,80.18,80.05,80.07,12686.0,77.4213,77.4696,77.344,77.3634,12686.0
2024-03-11 10:55:00,80.07,80.11,80.06,80.11,14562.0,77.3634,77.402,77.3537,77.402,14562.0
2024-03-11 11:00:00,80.12,80.12,79.99,80.01,15320.0,77.4117,77.4117,77.2861,77.3054,15320.0
2024-03-11 11:05:00,80.02,80.08,80.0,80.08,8690.0,77.3151,77.373,77.2957,77.373,8690.0
2024-03-11 11:10:00,80.08,80.08,79.99,80.05,13870.0,77.373,77.373,77.2861,77.344,13870.0
2024-03-11 11:15:00,80.05,80.14,80.04,80.14,8798.0,77.344,77.431,77.3344,77.431,8798.0
2024-03-11 11:20:00,80.14,80.14,80.1,80.14,8468.0,77.431,77.431,77.3924,77.431,8468.0
2024-03-11 11:25:00,80.15,80.16,80.07,80.08,8015.0,77.4407,77.4503,77.3634,77.373,8015.0
2024-03-11 11:30:00,80.08,80.08,80.02,80.03,14752.0,77.373,77.373,77.3151,77.3247,14752.0
2024-03-11 11:35:00,80.02,80.05,79.99,80.0,30881.0,77.3151,77.344,77.2861,77.2957,30881.0
2024-03-11 11:40:00,80.01,80.03,79.99,80.0,25202.0,77.3054,77.3247,77.2861,77.2957,25202.0
2024-03-11 11:45:00,80.0,80.03,79.99,80.02,10762.0,77.2957,77.3247,77.2861,77.3151,10762.0
2024-03-11 11:50:00,80.01,80.13,79.99,80.05,36649.0,77.3054,77.4213,77.2861,77.344,36649.0
2024-03-11 11:55:00,80.04,80.12,80.0,80.09,37044.0,77.3344,77.4117,77.2957,77.3827,37044.0
2024-03-11 12:00:00,80.09,80.11,79.96,79.99,29612.0,77.3827,77.402,77.2571,77.2861,29612.0
2024-03-11 12:05:00,80.0,80.02,79.95,79.96,8733.0,77.2957,77.3151,77.2474,77.2571,8733.0
2024-03-11 12:10:00,79.96,80.04,79.94,80.01,11010.0,77.2571,77.3344,77.2378,77.3054,11010.0
2024-03-11 12:15:00,80.01,80.04,79.94,79.95,17458.0,77.3054,77.3344,77.2378,77.2474,17458.0
2024-03-11 12:20:00,79.95,80.05,79.94,80.01,20552.0,77.2474,77.344,77.2378,77.3054,20552.0
2024-03-11 12:25:00,80.01,80.03,79.97,79.98,15234.0,77.3054,77.3247,77.2667,77.2764,15234.0
2024-03-11 12:30:00,79.99,80.06,79.99,80.01,20331.0,77.2861,77.3537,77.2861,77.3054,20331.0
2024-03-11 12:35:00,80.02,80.1,79.99,80.02,72728.0,77.3151,77.3924,77.2861,77.3151,72728.0
2024-03-11 12:40:00,80.02,80.19,80.02,80.12,82930.0,77.3151,77.4793,77.3151,77.4117,82930.0
2024-03-11 12:45:00,80.13,80.16,80.04,80.04,17947.0,77.4213,77.4503,77.3344,77.3344,17947.0
2024-03-11 12:50:00,80.02,80.06,80.02,80.03,9357.0,77.3151,77.3537,77.3151,77.3247,9357.0
2024-03-11 12:55:00,80.03,80.07,80.02,80.06,11276.0,77.3247,77.3634,77.3151,77.3537,11276.0
2024-03-11 13:00:00,80.06,80.09,80.04,80.06,10640.0,77.3537,77.3827,77.3344,77.3537,10640.0
2024-03-11 13:05:00,80.05,80.12,80.04,80.06,11025.0,77.344,77.4117,77.3344,77.3537,11025.0
2024-03-11 13:10:00,80.06,80.09,80.01,80.06,8720.0,77.3537,77.3827,77.3054,77.3537,8720.0
2024-03-11 13:15:00,80.06,80.1,80.03,80.07,44622.0,77.3537,77.3924,77.3247,77.3634,44622.0
2024-03-11 13:20:00,80.08,80.13,80.07,80.08,15865.0,77.373,77.4213,77.3634,77.373,15865.0
2024-03-11 13:25:00,80.08,80.1,80.05,80.06,35433.0,77.373,77.3924,77.344,77.3537,35433.0
2024-03-11 13:30:00,80.07,80.09,80.04,80.09,10547.0,77.3634,77.3827,77.3344,77.3827,10547.0
2024-03-11 13:35:00,80.09,80.09,80.04,80.05,13172.0,77.3827,77.3827,77.3344,77.344,13172.0
2024-03-11 13:40:00,80.04,80.05,79.99,80.02,28756.0,77.3344,77.344,77.2861,77.3151,28756.0
2024-03-11 13:45:00,80.02,80.05,79.99,80.02,34017.0,77.3151,77.344,77.2861,77.3151,34017.0
2024-03-11 13:50:00,80.02,80.03,79.96,79.97,29352.0,77.3151,77.3247,77.2571,77.2667,29352.0
2024-03-11 13:55:00,79.96,80.01,79.95,80.01,8700.0,77.2571,77.3054,77.2474,77.3054,8700.0
2024-03-11 14:00:00,80.01,80.08,80.01,80.02,13198.0,77.3054,77.373,77.3054,77.3151,13198.0
2024-03-11 14:05:00,80.02,80.06,80.01,80.06,9684.0,77.3151,77.3537,77.3054,77.3537,9684.0
2024-03-11 14:10:00,80.08,80.11,80.02,80.02,10074.0,77.373,77.402,77.3151,77.3151,10074.0
2024-03-11 14:15:00,80.03,80.06,80.01,80.03,11685.0,77.3247,77.3537,77.3054,77.3247,11685.0
2024-03-11 14:20:00,80.02,80.02,79.95,79.98,23433.0,77.3151,77.3151,77.2474,77.2764,23433.0
2024-03-11 14:25:00,79.98,80.03,79.97,80.02,11092.0,77.2764,77.3247,77.2667,77.3151,11092.0
2024-03-11 14:30:00,80.02,80.07,80.01,80.05,12601.0,77.3151,77.3634,77.3054,77.344,12601.0
2024-03-11 14:35:00,80.06,80.19,80.05,80.16,11325.0,77.3537,77.4793,77.344,77.4503,11325.0
2024-03-11 14:40:00,80.17,80.19,80.13,80.17,10938.0,77.46,77.4793,77.4213,77.46,10938.0
2024-03-11 14:45:00,80.16,80.17,80.12,80.16,13725.0,77.4503,77.46,77.4117,77.4503,13725.0
2024-03-11 14:50:00,80.16,80.17,80.13,80.14,13707.0,77.4503,77.46,77.4213,77.431,13707.0
2024-03-11 14:55:00,80.14,80.16,80.11,80.12,30796.0,77.431,77.4503,77.402,77.4117,30796.0
2024-03-11 15:00:00,80.13,80.18,80.09,80.09,31830.0,77.4213,77.4696,77.3827,77.3827,31830.0
2024-03-11 15:05:00,80.1,80.11,80.02,80.09,20479.0,77.3924,77.402,77.3151,77.3827,20479.0
2024-03-11 15:10:00,80.09,80.1,80.06,80.1,14265.0,77.3827,77.3924,77.3537,77.3924,14265.0
2024-03-11 15:15:00,80.11,80.11,80.06,80.11,14983.0,77.402,77.402,77.3537,77.402,14983.0
2024-03-11 15:20:00,80.11,80.13,80.1,80.12,20220.0,77.402,77.4213,77.3924,77.4117,20220.0
2024-03-11 15:25:00,80.12,80.13,80.09,80.13,15078.0,77.4117,77.4213,77.3827,77.4213,15078.0
2024-03-11 15:30:00,80.12,80.14,80.09,80.12,25414.0,77.4117,77.431,77.3827,77.4117,25414.0
2024-03-11 15:35:00,80.12,80.14,80.1,80.14,20854.0,77.4117,77.431,77.3924,77.431,20854.0
2024-03-11 15:40:00,80.13,80.16,80.12,80.13,20143.0,77.4213,77.4503,77.4117,77.4213,20143.0
2024-03-11 15:45:00,80.13,80.14,80.01,80.04,23691.0,77.4213,77.431,77.3054,77.3344,23691.0
2024-03-11 15:50:00,80.04,80.04,79.9,79.92,77336.0,77.3344,77.3344,77.1991,77.2184,77336.0
2024-03-11 15:55:00,79.92,80.03,79.92,80.02,150225.0,77.2184,77.3247,77.2184,77.3151,150225.0
2024-03-12 09:30:00,80.04,80.34,80.0,80.33,38519.0,77.3344,77.6242,77.2957,77.6146,38519.0
2024-03-12 09:35:00,80.32,80.32,80.09,80.1,8346.0,77.6049,77.6049,77.3827,77.3924,8346.0
2024-03-12 09:40:00,80.11,80.26,80.04,80.23,10464.0,77.402,77.5469,77.3344,77.518,10464.0
2024-03-12 09:45:00,80.25,80.32,80.2,80.29,16007.0,77.5373,77.6049,77.489,77.5759,16007.0
2024-03-12 09:50:00,80.3,80.36,80.28,80.28,13395.0,77.5856,77.6436,77.5663,77.5663,13395.0
2024-03-12 09:55:00,80.27,80.35,80.27,80.33,14293.0,77.5566,77.6339,77.5566,77.6146,14293.0
2024-03-12 10:00:00,80.34,80.42,80.29,80.4,22347.0,77.6242,77.7015,77.5759,77.6822,22347.0
2024-03-12 10:05:00,80.39,80.47,80.25,80.43,13039.0,77.6725,77.7498,77.5373,77.7112,13039.0
2024-03-12 10:10:00,80.43,80.43,80.37,80.39,10744.0,77.7112,77.7112,77.6532,77.6725,10744.0
2024-03-12 10:15:00,80.39,80.46,80.33,80.39,16285.0,77.6725,77.7402,77.6146,77.6725,16285.0
2024-03-12 10:20:00,80.4,80.4,80.35,80.36,7315.0,77.6822,77.6822,77.6339,77.6436,7315.0
2024-03-12 10:25:00,80.35,80.35,80.28,80.3,6278.0,77.6339,77.6339,77.5663,77.5856,6278.0
2024-03-12 10:30:00,80.29,80.32,80.11,80.17,7376.0,77.5759,77.6049,77.402,77.46,7376.0
2024-03-12 10:35:00,80.16,80.25,80.15,80.23,9904.0,77.4503,77.5373,77.4407,77.518,9904.0
2024-03-12 10:40:00,80.23,80.23,80.11,80.11,15062.0,77.518,77.518,77.402,77.402,15062.0
2024-03-12 10:45:00,80.09,80.12,80.05,80.07,7972.0,77.3827,77.4117,77.344,77.3634,7972.0
2024-03-12 10:50:00,80.06,80.14,80.02,80.14,8040.0,77.3537,77.431,77.3151,77.431,8040.0
2024-03-12 10:55:00,80.15,80.15,80.07,80.11,7584.0,77.4407,77.4407,77.3634,77.402,7584.0
2024-03-12 11:00:00,80.11,80.12,80.04,80.06,8596.0,77.402,77.4117,77.3344,77.3537,8596.0
2024-03-12 11:05:00,80.06,80.07,80.03,80.07,4717.0,77.3537,77.3634,77.3247,77.3634,4717.0
2024-03-12 11:10:00,80.06,80.11,80.02,80.11,5714.0,77.3537,77.402,77.3151,77.402,5714.0
2024-03-12 11:15:00,80.11,80.16,80.11,80.13,6904.0,77.402,77.4503,77.402,77.4213,6904.0
2024-03-12 11:20:00,80.13,80.15,80.0,80.02,16768.0,77.4213,77.4407,77.2957,77.3151,16768.0
2024-03-12 11:25:00,80.03,80.06,80.0,80.0,10694.0,77.3247,77.3537,77.2957,77.2957,10694.0
2024-03-12 11:30:00,80.0,80.07,80.0,80.06,10301.0,77.2957,77.3634,77.2957,77.3537,10301.0
2024-03-12 11:35:00,80.06,80.09,79.99,80.03,23452.0,77.3537,77.3827,77.2861,77.3247,23452.0
2024-03-12 11:40:00,80.03,80.05,80.0,80.01,8504.0,77.3247,77.344,77.2957,77.3054,8504.0
2024-03-12 11:45:00,80.0,80.03,79.92,79.93,49017.0,77.2957,77.3247,77.2184,77.2281,49017.0
2024-03-12 11:50:00,79.94,80.03,79.94,80.03,4719.0,77.2378,77.3247,77.2378,77.3247,4719.0
2024-03-12 11:55:00,80.02,80.03,79.98,80.0,25679.0,77.3151,77.3247,77.2764,77.2957,25679.0
2024-03-12 12:00:00,79.99,80.03,79.89,80.0,33761.0,77.2861,77.3247,77.1894,77.2957,33761.0
2024-03-12 12:05:00,80.0,80.07,79.93,80.07,23912.0,77.2957,77.3634,77.2281,77.3634,23912.0
2024-03-12 12:10:00,80.08,80.14,80.04,80.13,10813.0,77.373,77.431,77.3344,77.4213,10813.0
2024-03-12 12:15:00,80.12,80.17,80.11,80.15,7903.0,77.4117,77.46,77.402,77.4407,7903.0
2024-03-12 12:20:00,80.16,80.16,80.11,80.15,11554.0,77.4503,77.4503,77.402,77.4407,11554.0
2024-03-12 12:25:00,80.15,80.17,80.06,80.09,7613.0,77.4407,77.46,77.3537,77.3827,7613.0
2024-03-12 12:30:00,80.08,80.14,80.07,80.12,5428.0,77.373,77.431,77.3634,77.4117,5428.0
2024-03-12 12:35:00,80.11,80.14,80.04,80.05,8668.0,77.402,77.431,77.3344,77.344,8668.0
2024-03-12 12:40:00,80.05,80.07,80.04,80.04,7967.0,77.344,77.3634,77.3344,77.3344,7967.0
2024-03-12 12:45:00,80.03,80.03,79.95,80.0,14920.0,77.3247,77.3247,77.2474,77.2957,14920.0
2024-03-12 12:50:00,80.0,80.08,80.0,80.07,6827.0,77.2957,77.373,77.2957,77.3634,6827.0
2024-03-12 12:55:00,80.07,80.08,80.04,80.04,7928.0,77.3634,77.373,77.3344,77.3344,7928.0
2024-03-12 13:00:00,80.04,80.05,79.98,80.0,21660.0,77.3344,77.344,77.2764,77.2957,21660.0
2024-03-12 13:05:00,80.01,80.02,79.95,79.96,17233.0,77.3054,77.3151,77.2474,77.2571,17233.0
2024-03-12 13:10:00,79.96,80.04,79.94,80.03,10902.0,77.2571,77.3344,77.2378,77.3247,10902.0
2024-03-12 13:15:00,80.03,80.11,80.01,80.11,11197.0,77.3247,77.402,77.3054,77.402,11197.0
2024-03-12 13:20:00,80.12,80.15,80.1,80.12,8425.0,77.4117,77.4407,77.3924,77.4117,8425.0
2024-03-12 13:25:00,80.13,80.14,80.07,80.07,9028.0,77.4213,77.431,77.3634,77.3634,9028.0
2024-03-12 13:30:00,80.07,80.08,80.02,80.05,10061.0,77.3634,77.373,77.3151,77.344,10061.0
2024-03-12 13:35:00,80.05,80.06,80.0,80.05,7112.0,77.344,77.3537,77.2957,77.344,7112.0
2024-03-12 13:40:00,80.05,80.09,80.01,80.09,7517.0,77.344,77.3827,77.3054,77.3827,7517.0
2024-03-12 13:45:00,80.09,80.14,80.08,80.14,6069.0,77.3827,77.431,77.373,77.431,6069.0
2024-03-12 13:50:00,80.14,80.18,80.13,80.17,8154.0,77.431,77.4696,77.4213,77.46,8154.0
2024-03-12 13:55:00,80.18,80.19,80.14,80.15,9498.0,77.4696,77.4793,77.431,77.4407,9498.0
2024-03-12 14:00:00,80.15,80.15,80.11,80.15,6069.0,77.4407,77.4407,77.402,77.4407,6069.0
2024-03-12 14:05:00,80.16,80.21,80.15,80.2,16599.0,77.4503,77.4986,77.4407,77.489,16599.0
2024-03-12 14:10:00,80.2,80.26,80.19,80.25,10225.0,77.489,77.5469,77.4793,77.5373,10225.0
2024-03-12 14:15:00,80.25,80.25,80.22,80.25,6108.0,77.5373,77.5373,77.5083,77.5373,6108.0
2024-03-12 14:20:00,80.24,80.26,80.23,80.25,7993.0,77.5276,77.5469,77.518,77.5373,7993.0
2024-03-12 14:25:00,80.24,80.28,80.24,80.28,7960.0,77.5276,77.5663,77.5276,77.5663,7960.0
2024-03-12 14:30:00,80.28,80.33,80.25,80.31,11500.0,77.5663,77.6146,77.5373,77.5953,11500.0
2024-03-12 14:35:00,80.32,80.32,80.22,80.28,12613.0,77.6049,77.6049,77.5083,77.5663,12613.0
2024-03-12 14:40:00,80.28,80.28,80.12,80.12,10403.0,77.5663,77.5663,77.4117,77.4117,10403.0
2024-03-12 14:45:00,80.14,80.21,80.14,80.21,5568.0,77.431,77.4986,77.431,77.4986,5568.0
2024-03-12 14:50:00,80.22,80.25,80.21,80.24,5681.0,77.5083,77.5373,77.4986,77.5276,5681.0
2024-03-12 14:55:00,80.23,80.26,80.23,80.26,6799.0,77.518,77.5469,77.518,77.5469,6799.0
2024-03-12 15:00:00,80.26,80.32,80.25,80.28,11561.0,77.5469,77.6049,77.5373,77.5663,11561.0
2024-03-12 15:05:00,80.27,80.27,80.21,80.23,12007.0,77.5566,77.5566,77.4986,77.518,12007.0
2024-03-12 15:10:00,80.22,80.25,80.2,80.23,13244.0,77.5083,77.5373,77.489,77.518,13244.0
2024-03-12 15:15:00,80.24,80.27,80.22,80.25,12293.0,77.5276,77.5566,77.5083,77.5373,12293.0
2024-03-12 15:20:00,80.25,80.26,80.23,80.25,10229.0,77.5373,77.5469,77.518,77.5373,10229.0
2024-03-12 15:25:00,80.26,80.27,80.24,80.26,9052.0,77.5469,77.5566,77.5276,77.5469,9052.0
2024-03-12 15:30:00,80.25,80.25,80.12,80.13,14929.0,77.5373,77.5373,77.4117,77.4213,14929.0
2024-03-12 15:35:00,80.12,80.13,80.06,80.06,16354.0,77.4117,77.4213,77.3537,77.3537,16354.0
2024-03-12 15:40:00,80.06,80.11,80.05,80.05,19668.0,77.3537,77.402,77.344,77.344,19668.0
2024-03-12 15:45:00,80.05,80.06,80.0,80.05,37364.0,77.344,77.3537,77.2957,77.344,37364.0
2024-03-12 15:50:00,80.05,80.06,79.99,80.04,60577.0,77.344,77.3537,77.2861,77.3344,60577.0
2024-03-12 15:55:00,80.05,80.13,80.02,80.13,99496.0,77.344,77.4213,77.3151,77.4213,99496.0
2024-03-13 09:30:00,80.25,80.47,80.2,80.38,29359.0,77.5373,77.7498,77.489,77.6629,29359.0
2024-03-13 09:35:00,80.38,80.47,80.28,80.44,5701.0,77.6629,77.7498,77.5663,77.7209,5701.0
2024-03-13 09:40:00,80.43,80.62,80.34,80.58,18698.0,77.7112,77.8948,77.6242,77.8561,18698.0
2024-03-13 09:45:00,80.58,80.69,80.46,80.46,19236.0,77.8561,77.9624,77.7402,77.7402,19236.0
2024-03-13 09:50:00,80.44,80.44,80.24,80.32,8502.0,77.7209,77.7209,77.5276,77.6049,8502.0
2024-03-13 09:55:00,80.31,80.31,80.18,80.2,5537.0,77.5953,77.5953,77.4696,77.489,5537.0
2024-03-13 10:00:00,80.17,80.28,80.09,80.28,14253.0,77.46,77.5663,77.3827,77.5663,14253.0
2024-03-13 10:05:00,80.28,80.4,80.28,80.39,18241.0,77.5663,77.6822,77.5663,77.6725,18241.0
2024-03-13 10:10:00,80.38,80.51,80.33,80.42,13362.0,77.6629,77.7885,77.6146,77.7015,13362.0
2024-03-13 10:15:00,80.42,80.54,80.41,80.53,17759.0,77.7015,77.8175,77.6919,77.8078,17759.0
2024-03-13 10:20:00,80.53,80.6,80.52,80.59,12501.0,77.8078,77.8754,77.7982,77.8658,12501.0
2024-03-13 10:25:00,80.59,80.63,80.54,80.62,11849.0,77.8658,77.9044,77.8175,77.8948,11849.0
2024-03-13 10:30:00,80.64,80.7,80.62,80.7,8131.0,77.9141,77.9721,77.8948,77.9721,8131.0
2024-03-13 10:35:00,80.71,80.76,80.7,80.75,11335.0,77.9817,78.03,77.9721,78.0204,11335.0
2024-03-13 10:40:00,80.75,80.75,80.62,80.69,32993.0,78.0204,78.0204,77.8948,77.9624,32993.0
2024-03-13 10:45:00,80.69,80.71,80.55,80.56,15422.0,77.9624,77.9817,77.8271,77.8368,15422.0
2024-03-13 10:50:00,80.55,80.62,80.42,80.61,18192.0,77.8271,77.8948,77.7015,77.8851,18192.0
2024-03-13 10:55:00,80.61,80.75,80.61,80.74,13109.0,77.8851,78.0204,77.8851,78.0107,13109.0
2024-03-13 11:00:00,80.74,80.74,80.61,80.61,12291.0,78.0107,78.0107,77.8851,77.8851,12291.0
2024-03-13 11:05:00,80.61,80.62,80.53,80.59,12936.0,77.8851,77.8948,77.8078,77.8658,12936.0
2024-03-13 11:10:00,80.6,80.77,80.58,80.77,20508.0,77.8754,78.0397,77.8561,78.0397,20508.0
2024-03-13 11:15:00,80.77,80.79,80.7,80.76,10598.0,78.0397,78.059,77.9721,78.03,10598.0
2024-03-13 11:20:00,80.76,80.88,80.76,80.88,10475.0,78.03,78.146,78.03,78.146,10475.0
2024-03-13 11:25:00,80.89,80.89,80.8,80.81,14258.0,78.1556,78.1556,78.0687,78.0784,14258.0
2024-03-13 11:30:00,80.8,80.86,80.76,80.77,9480.0,78.0687,78.1267,78.03,78.0397,9480.0
2024-03-13 11:35:00,80.76,80.76,80.61,80.62,11003.0,78.03,78.03,77.8851,77.8948,11003.0
2024-03-13 11:40:00,80.62,80.72,80.57,80.57,25663.0,77.8948,77.9914,77.8465,77.8465,25663.0
2024-03-13 11:45:00,80.58,80.62,80.51,80.53,14442.0,77.8561,77.8948,77.7885,77.8078,14442.0
2024-03-13 11:50:00,80.54,80.64,80.52,80.61,16449.0,77.8175,77.9141,77.7982,77.8851,16449.0
2024-03-13 11:55:00,80.62,80.69,80.59,80.62,25758.0,77.8948,77.9624,77.8658,77.8948,25758.0
2024-03-13 12:00:00,80.62,80.69,80.61,80.66,5608.0,77.8948,77.9624,77.8851,77.9334,5608.0
2024-03-13 12:05:00,80.66,80.71,80.65,80.67,7308.0,77.9334,77.9817,77.9238,77.9431,7308.0
2024-03-13 12:10:00,80.66,80.73,80.64,80.67,9059.0,77.9334,78.0011,77.9141,77.9431,9059.0
2024-03-13 12:15:00,80.67,80.68,80.6,80.67,10052.0,77.9431,77.9527,77.8754,77.9431,10052.0
2024-03-13 12:20:00,80.66,80.7,80.64,80.66,7118.0,77.9334,77.9721,77.9141,77.9334,7118.0
2024-03-13 12:25:00,80.66,80.68,80.6,80.65,9140.0,77.9334,77.9527,77.8754,77.9238,9140.0
2024-03-13 12:30:00,80.65,80.67,80.6,80.64,8380.0,77.9238,77.9431,77.8754,77.9141,8380.0
2024-03-13 12:35:00,80.66,80.69,80.64,80.64,7812.0,77.9334,77.9624,77.9141,77.9141,7812.0
2024-03-13 12:40:00,80.64,80.7,80.64,80.64,5627.0,77.9141,77.9721,77.9141,77.9141,5627.0
2024-03-13 12:45:00,80.66,80.68,80.65,80.67,6416.0,77.9334,77.9527,77.9238,77.9431,6416.0
2024-03-13 12:50:00,80.66,80.66,80.62,80.62,5578.0,77.9334,77.9334,77.8948,77.8948,5578.0
2024-03-13 12:55:00,80.63,80.69,80.63,80.65,6414.0,77.9044,77.9624,77.9044,77.9238,6414.0
2024-03-13 13:00:00,80.66,80.69,80.63,80.67,14826.0,77.9334,77.9624,77.9044,77.9431,14826.0
2024-03-13 13:05:00,80.67,80.75,80.67,80.7,11958.0,77.9431,78.0204,77.9431,77.9721,11958.0
2024-03-13 13:10:00,80.7,80.71,80.64,80.68,5919.0,77.9721,77.9817,77.9141,77.9527,5919.0
2024-03-13 13:15:00,80.67,80.67,80.63,80.63,5711.0,77.9431,77.9431,77.9044,77.9044,5711.0
2024-03-13 13:20:00,80.64,80.68,80.62,80.64,8855.0,77.9141,77.9527,77.8948,77.9141,8855.0
2024-03-13 13:25:00,80.64,80.67,80.62,80.64,5384.0,77.9141,77.9431,77.8948,77.9141,5384.0
2024-03-13 13:30:00,80.63,80.63,80.56,80.56,6092.0,77.9044,77.9044,77.8368,77.8368,6092.0
2024-03-13 13:35:00,80.56,80.61,80.56,80.61,10388.0,77.8368,77.8851,77.8368,77.8851,10388.0
2024-03-13 13:40:00,80.61,80.62,80.59,80.61,8840.0,77.8851,77.8948,77.8658,77.8851,8840.0
2024-03-13 13:45:00,80.62,80.72,80.6,80.72,15165.0,77.8948,77.9914,77.8754,77.9914,15165.0
2024-03-13 13:50:00,80.71,80.77,80.71,80.76,9989.0,77.9817,78.0397,77.9817,78.03,9989.0
2024-03-13 13:55:00,80.76,80.81,80.75,80.77,11280.0,78.03,78.0784,78.0204,78.0397,11280.0
2024-03-13 14:00:00,80.78,80.78,80.69,80.7,15725.0,78.0494,78.0494,77.9624,77.9721,15725.0
2024-03-13 14:05:00,80.7,80.7,80.58,80.64,7811.0,77.9721,77.9721,77.8561,77.9141,7811.0
2024-03-13 14:10:00,80.65,80.7,80.64,80.7,17088.0,77.9238,77.9721,77.9141,77.9721,17088.0
2024-03-13 14:15:00,80.69,80.77,80.68,80.77,17654.0,77.9624,78.0397,77.9527,78.0397,17654.0
2024-03-13 14:20:00,80.77,80.81,80.75,80.81,14005.0,78.0397,78.0784,78.0204,78.0784,14005.0
2024-03-13 14:25:00,80.81,80.86,80.72,80.73,14392.0,78.0784,78.1267,77.9914,78.0011,14392.0
2024-03-13 14:30:00,80.73,80.77,80.71,80.74,9595.0,78.0011,78.0397,77.9817,78.0107,9595.0
2024-03-13 14:35:00,80.74,80.75,80.66,80.67,14632.0,78.0107,78.0204,77.9334,77.9431,14632.0
2024-03-13 14:40:00,80.66,80.69,80.64,80.64,12161.0,77.9334,77.9624,77.9141,77.9141,12161.0
2024-03-13 14:45:00,80.64,80.72,80.63,80.7,13003.0,77.9141,77.9914,77.9044,77.9721,13003.0
2024-03-13 14:50:00,80.7,80.71,80.67,80.7,12857.0,77.9721,77.9817,77.9431,77.9721,12857.0
2024-03-13 14:55:00,80.69,80.69,80.61,80.64,11220.0,77.9624,77.9624,77.8851,77.9141,11220.0
2024-03-13 15:00:00,80.64,80.67,80.63,80.67,11547.0,77.9141,77.9431,77.9044,77.9431,11547.0
2024-03-13 15:05:00,80.67,80.71,80.63,80.7,18157.0,77.9431,77.9817,77.9044,77.9721,18157.0
2024-03-13 15:10:00,80.71,80.71,80.66,80.67,13863.0,77.9817,77.9817,77.9334,77.9431,13863.0
2024-03-13 15:15:00,80.67,80.69,80.59,80.59,40064.0,77.9431,77.9624,77.8658,77.8658,40064.0
2024-03-13 15:20:00,80.59,80.62,80.56,80.62,12060.0,77.8658,77.8948,77.8368,77.8948,12060.0
2024-03-13 15:25:00,80.63,80.64,80.35,80.4,23183.0,77.9044,77.9141,77.6339,77.6822,23183.0
2024-03-13 15:30:00,80.41,80.49,80.41,80.48,20615.0,77.6919,77.7692,77.6919,77.7595,20615.0
2024-03-13 15:35:00,80.48,80.49,80.38,80.42,22552.0,77.7595,77.7692,77.6629,77.7015,22552.0
2024-03-13 15:40:00,80.42,80.5,80.38,80.47,33156.0,77.7015,77.7788,77.6629,77.7498,33156.0
2024-03-13 15:45:00,80.47,80.49,80.41,80.45,45211.0,77.7498,77.7692,77.6919,77.7305,45211.0
2024-03-13 15:50:00,80.45,80.46,80.33,80.4,57943.0,77.7305,77.7402,77.6146,77.6822,57943.0
2024-03-13 15:55:00,80.4,80.54,80.39,80.53,128155.0,77.6822,77.8175,77.6725,77.8078,128155.0
2024-03-14 09:30:00,80.41,80.55,80.09,80.14,35528.0,77.6919,77.8271,77.3827,77.431,35528.0
2024-03-14 09:35:00,80.16,80.33,80.13,80.21,8486.0,77.4503,77.6146,77.4213,77.4986,8486.0
2024-03-14 09:40:00,80.22,80.28,80.16,80.26,6965.0,77.5083,77.5663,77.4503,77.5469,6965.0
2024-03-14 09:45:00,80.24,80.36,80.19,80.24,9896.0,77.5276,77.6436,77.4793,77.5276,9896.0
2024-03-14 09:50:00,80.21,80.22,80.13,80.15,12226.0,77.4986,77.5083,77.4213,77.4407,12226.0
2024-03-14 09:55:00,80.16,80.21,79.97,79.98,15626.0,77.4503,77.4986,77.2667,77.2764,15626.0
2024-03-14 10:00:00,79.98,80.1,79.87,80.04,38410.0,77.2764,77.3924,77.1701,77.3344,38410.0
2024-03-14 10:05:00,80.04,80.06,79.97,80.04,8981.0,77.3344,77.3537,77.2667,77.3344,8981.0
2024-03-14 10:10:00,80.05,80.08,79.97,80.0,11872.0,77.344,77.373,77.2667,77.2957,11872.0
2024-03-14 10:15:00,80.02,80.08,79.98,80.08,12832.0,77.3151,77.373,77.2764,77.373,12832.0
2024-03-14 10:20:00,80.09,80.1,80.05,80.05,11818.0,77.3827,77.3924,77.344,77.344,11818.0
2024-03-14 10:25:00,80.04,80.09,80.01,80.07,36321.0,77.3344,77.3827,77.3054,77.3634,36321.0
2024-03-14 10:30:00,80.09,80.09,79.98,80.0,38176.0,77.3827,77.3827,77.2764,77.2957,38176.0
2024-03-14 10:35:00,80.0,80.06,79.97,79.98,9850.0,77.2957,77.3537,77.2667,77.2764,9850.0
2024-03-14 10:40:00,79.98,79.99,79.95,79.96,11513.0,77.2764,77.2861,77.2474,77.2571,11513.0
2024-03-14 10:45:00,79.95,79.99,79.94,79.98,13829.0,77.2474,77.2861,77.2378,77.2764,13829.0
2024-03-14 10:50:00,79.97,79.97,79.85,79.87,15526.0,77.2667,77.2667,77.1508,77.1701,15526.0
2024-03-14 10:55:00,79.87,79.88,79.67,79.67,15749.0,77.1701,77.1798,76.9769,76.9769,15749.0
2024-03-14 11:00:00,79.68,79.84,79.67,79.84,9526.0,76.9865,77.1411,76.9769,77.1411,9526.0
2024-03-14 11:05:00,79.82,79.87,79.79,79.8,8783.0,77.1218,77.1701,77.0928,77.1025,8783.0
2024-03-14 11:10:00,79.81,79.89,79.78,79.89,19366.0,77.1122,77.1894,77.0832,77.1894,19366.0
2024-03-14 11:15:00,79.91,79.92,79.8,79.83,16584.0,77.2088,77.2184,77.1025,77.1315,16584.0
2024-03-14 11:20:00,79.84,79.88,79.81,79.86,13576.0,77.1411,77.1798,77.1122,77.1605,13576.0
2024-03-14 11:25:00,79.85,79.89,79.8,79.88,14840.0,77.1508,77.1894,77.1025,77.1798,14840.0
2024-03-14 11:30:00,79.89,79.91,79.82,79.84,48568.0,77.1894,77.2088,77.1218,77.1411,48568.0
2024-03-14 11:35:00,79.84,79.96,79.84,79.91,9919.0,77.1411,77.2571,77.1411,77.2088,9919.0
2024-03-14 11:40:00,79.91,79.95,79.89,79.89,4984.0,77.2088,77.2474,77.1894,77.1894,4984.0
2024-03-14 11:45:00,79.89,80.0,79.89,80.0,9555.0,77.1894,77.2957,77.1894,77.2957,9555.0
2024-03-14 11:50:00,80.0,80.01,79.98,79.99,7885.0,77.2957,77.3054,77.2764,77.2861,7885.0
2024-03-14 11:55:00,80.0,80.04,79.98,80.02,12438.0,77.2957,77.3344,77.2764,77.3151,12438.0
2024-03-14 12:00:00,80.02,80.02,79.97,80.0,14212.0,77.3151,77.3151,77.2667,77.2957,14212.0
2024-03-14 12:05:00,80.0,80.11,79.98,80.1,14686.0,77.2957,77.402,77.2764,77.3924,14686.0
2024-03-14 12:10:00,80.09,80.12,80.06,80.07,13375.0,77.3827,77.4117,77.3537,77.3634,13375.0
2024-03-14 12:15:00,80.09,80.2,80.08,80.2,6932.0,77.3827,77.489,77.373,77.489,6932.0
2024-03-14 12:20:00,80.19,80.29,80.16,80.28,7527.0,77.4793,77.5759,77.4503,77.5663,7527.0
2024-03-14 12:25:00,80.28,80.37,80.27,80.33,11761.0,77.5663,77.6532,77.5566,77.6146,11761.0
2024-03-14 12:30:00,80.34,80.36,80.32,80.34,8885.0,77.6242,77.6436,77.6049,77.6242,8885.0
2024-03-14 12:35:00,80.33,80.37,80.32,80.34,11843.0,77.6146,77.6532,77.6049,77.6242,11843.0
2024-03-14 12:40:00,80.33,80.33,80.2,80.2,12240.0,77.6146,77.6146,77.489,77.489,12240.0
2024-03-14 12:45:00,80.2,80.23,80.16,80.16,18077.0,77.489,77.518,77.4503,77.4503,18077.0
2024-03-14 12:50:00,80.16,80.17,80.12,80.16,11486.0,77.4503,77.46,77.4117,77.4503,11486.0
2024-03-14 12:55:00,80.16,80.16,80.09,80.1,8494.0,77.4503,77.4503,77.3827,77.3924,8494.0
2024-03-14 13:00:00,80.08,80.11,80.03,80.11,11224.0,77.373,77.402,77.3247,77.402,11224.0
2024-03-14 13:05:00,80.1,80.13,80.07,80.1,12778.0,77.3924,77.4213,77.3634,77.3924,12778.0
2024-03-14 13:10:00,80.11,80.11,80.06,80.07,7207.0,77.402,77.402,77.3537,77.3634,7207.0
2024-03-14 13:15:00,80.08,80.08,79.98,79.99,8037.0,77.373,77.373,77.2764,77.2861,8037.0
2024-03-14 13:20:00,79.98,79.98,79.93,79.94,11488.0,77.2764,77.2764,77.2281,77.2378,11488.0
2024-03-14 13:25:00,79.94,79.94,79.89,79.9,8628.0,77.2378,77.2378,77.1894,77.1991,8628.0
2024-03-14 13:30:00,79.9,79.92,79.86,79.92,16060.0,77.1991,77.2184,77.1605,77.2184,16060.0
2024-03-14 13:35:00,79.91,79.98,79.88,79.97,8258.0,77.2088,77.2764,77.1798,77.2667,8258.0
2024-03-14 13:40:00,79.98,80.01,79.96,80.0,9563.0,77.2764,77.3054,77.2571,77.2957,9563.0
2024-03-14 13:45:00,80.0,80.02,79.99,79.99,8806.0,77.2957,77.3151,77.2861,77.2861,8806.0
2024-03-14 13:50:00,79.99,80.02,79.98,79.98,8777.0,77.2861,77.3151,77.2764,77.2764,8777.0
2024-03-14 13:55:00,79.98,80.04,79.98,80.04,9589.0,77.2764,77.3344,77.2764,77.3344,9589.0
2024-03-14 14:00:00,80.04,80.07,79.99,80.01,8577.0,77.3344,77.3634,77.2861,77.3054,8577.0
2024-03-14 14:05:00,80.0,80.05,79.99,80.01,10964.0,77.2957,77.344,77.2861,77.3054,10964.0
2024-03-14 14:10:00,80.0,80.03,79.98,80.01,14951.0,77.2957,77.3247,77.2764,77.3054,14951.0
2024-03-14 14:15:00,80.02,80.06,80.02,80.05,7239.0,77.3151,77.3537,77.3151,77.344,7239.0
2024-03-14 14:20:00,80.06,80.07,80.01,80.06,9242.0,77.3537,77.3634,77.3054,77.3537,9242.0
2024-03-14 14:25:00,80.05,80.06,80.01,80.01,7418.0,77.344,77.3537,77.3054,77.3054,7418.0
2024-03-14 14:30:00,80.01,80.04,79.98,80.04,12866.0,77.3054,77.3344,77.2764,77.3344,12866.0
2024-03-14 14:35:00,80.05,80.07,80.0,80.06,11167.0,77.344,77.3634,77.2957,77.3537,11167.0
2024-03-14 14:40:00,80.06,80.09,80.06,80.08,9174.0,77.3537,77.3827,77.3537,77.373,9174.0
2024-03-14 14:45:00,80.08,80.08,80.03,80.08,9420.0,77.373,77.373,77.3247,77.373,9420.0
2024-03-14 14:50:00,80.08,80.1,80.03,80.03,9419.0,77.373,77.3924,77.3247,77.3247,9419.0
2024-03-14 14:55:00,80.03,80.04,80.0,80.03,10669.0,77.3247,77.3344,77.2957,77.3247,10669.0
2024-03-14 15:00:00,80.02,80.03,79.96,80.02,19588.0,77.3151,77.3247,77.2571,77.3151,19588.0
2024-03-14 15:05:00,80.02,80.04,79.91,79.94,18735.0,77.3151,77.3344,77.2088,77.2378,18735.0
2024-03-14 15:10:00,79.93,79.95,79.9,79.91,23069.0,77.2281,77.2474,77.1991,77.2088,23069.0
2024-03-14 15:15:00,79.9,79.92,79.88,79.91,19292.0,77.1991,77.2184,77.1798,77.2088,19292.0
2024-03-14 15:20:00,79.92,79.92,79.82,79.82,29088.0,77.2184,77.2184,77.1218,77.1218,29088.0
2024-03-14 15:25:00,79.82,79.95,79.8,79.9,32976.0,77.1218,77.2474,77.1025,77.1991,32976.0
2024-03-14 15:30:00,79.91,79.92,79.84,79.87,59749.0,77.2088,77.2184,77.1411,77.1701,59749.0
2024-03-14 15:35:00,79.87,79.94,79.83,79.92,32457.0,77.1701,77.2378,77.1315,77.2184,32457.0
2024-03-14 15:40:00,79.92,79.94,79.9,79.9,38325.0,77.2184,77.2378,77.1991,77.1991,38325.0
2024-03-14 15:45:00,79.91,79.96,79.89,79.95,47011.0,77.2088,77.2571,77.1894,77.2474,47011.0
2024-03-14 15:50:00,79.96,80.0,79.83,79.98,90626.0,77.2571,77.2957,77.1315,77.2764,90626.0
2024-03-14 15:55:00,79.99,80.06,79.96,80.03,254856.0,77.2861,77.3537,77.2571,77.3247,254856.0
2024-03-15 09:30:00,79.73,80.5,79.69,80.46,409883.0,77.0349,77.7788,76.9962,77.7402,409883.0
2024-03-15 09:35:00,80.45,80.51,80.33,80.35,20028.0,77.7305,77.7885,77.6146,77.6339,20028.0
2024-03-15 09:40:00,80.35,80.58,80.32,80.4,9325.0,77.6339,77.8561,77.6049,77.6822,9325.0
2024-03-15 09:45:00,80.39,80.42,80.25,80.28,12198.0,77.6725,77.7015,77.5373,77.5663,12198.0
2024-03-15 09:50:00,80.27,80.29,80.01,80.13,16108.0,77.5566,77.5759,77.3054,77.4213,16108.0
2024-03-15 09:55:00,80.13,80.33,80.11,80.28,7146.0,77.4213,77.6146,77.402,77.5663,7146.0
2024-03-15 10:00:00,80.26,80.3,80.08,80.28,9772.0,77.5469,77.5856,77.373,77.5663,9772.0
2024-03-15 10:05:00,80.26,80.37,80.2,80.3,17426.0,77.5469,77.6532,77.489,77.5856,17426.0
2024-03-15 10:10:00,80.31,80.34,80.17,80.17,9602.0,77.5953,77.6242,77.46,77.46,9602.0
2024-03-15 10:15:00,80.17,80.34,80.16,80.33,14589.0,77.46,77.6242,77.4503,77.6146,14589.0
2024-03-15 10:20:00,80.33,80.35,80.24,80.35,17232.0,77.6146,77.6339,77.5276,77.6339,17232.0
2024-03-15 10:25:00,80.34,80.36,80.27,80.31,25181.0,77.6242,77.6436,77.5566,77.5953,25181.0
2024-03-15 10:30:00,80.3,80.45,80.3,80.41,19838.0,77.5856,77.7305,77.5856,77.6919,19838.0
2024-03-15 10:35:00,80.41,80.41,80.25,80.31,12251.0,77.6919,77.6919,77.5373,77.5953,12251.0
2024-03-15 10:40:00,80.31,80.33,80.21,80.23,8196.0,77.5953,77.6146,77.4986,77.518,8196.0
2024-03-15 10:45:00,80.2,80.2,80.1,80.14,7753.0,77.489,77.489,77.3924,77.431,7753.0
2024-03-15 10:50:00,80.13,80.16,80.06,80.13,7827.0,77.4213,77.4503,77.3537,77.4213,7827.0
2024-03-15 10:55:00,80.13,80.21,80.11,80.21,11515.0,77.4213,77.4986,77.402,77.4986,11515.0
2024-03-15 11:00:00,80.2,80.29,80.2,80.27,10046.0,77.489,77.5759,77.489,77.5566,10046.0
2024-03-15 11:05:00,80.27,80.3,80.15,80.15,9204.0,77.5566,77.5856,77.4407,77.4407,9204.0
2024-03-15 11:10:00,80.14,80.22,80.14,80.2,10035.0,77.431,77.5083,77.431,77.489,10035.0
2024-03-15 11:15:00,80.21,80.38,80.21,80.37,15826.0,77.4986,77.6629,77.4986,77.6532,15826.0
2024-03-15 11:20:00,80.37,80.56,80.36,80.56,17106.0,77.6532,77.8368,77.6436,77.8368,17106.0
2024-03-15 11:25:00,80.57,80.59,80.42,80.51,29282.0,77.8465,77.8658,77.7015,77.7885,29282.0
2024-03-15 11:30:00,80.5,80.55,80.49,80.5,10340.0,77.7788,77.8271,77.7692,77.7788,10340.0
2024-03-15 11:35:00,80.5,80.53,80.47,80.51,14737.0,77.7788,77.8078,77.7498,77.7885,14737.0
2024-03-15 11:40:00,80.5,80.55,80.49,80.53,7605.0,77.7788,77.8271,77.7692,77.8078,7605.0
2024-03-15 11:45:00,80.53,80.56,80.5,80.54,8200.0,77.8078,77.8368,77.7788,77.8175,8200.0
2024-03-15 11:50:00,80.54,80.59,80.52,80.58,23504.0,77.8175,77.8658,77.7982,77.8561,23504.0
2024-03-15 11:55:00,80.58,80.58,80.47,80.53,14152.0,77.8561,77.8561,77.7498,77.8078,14152.0
2024-03-15 12:00:00,80.52,80.61,80.51,80.59,8855.0,77.7982,77.8851,77.7885,77.8658,8855.0
2024-03-15 12:05:00,80.6,80.68,80.6,80.67,9275.0,77.8754,77.9527,77.8754,77.9431,9275.0
2024-03-15 12:10:00,80.67,80.72,80.66,80.7,12265.0,77.9431,77.9914,77.9334,77.9721,12265.0
2024-03-15 12:15:00,80.7,80.72,80.69,80.72,12951.0,77.9721,77.9914,77.9624,77.9914,12951.0
2024-03-15 12:20:00,80.72,80.73,80.64,80.65,13496.0,77.9914,78.0011,77.9141,77.9238,13496.0
2024-03-15 12:25:00,80.66,80.7,80.61,80.64,12307.0,77.9334,77.9721,77.8851,77.9141,12307.0
2024-03-15 12:30:00,80.65,80.73,80.62,80.71,14051.0,77.9238,78.0011,77.8948,77.9817,14051.0
2024-03-15 12:35:00,80.69,80.69,80.58,80.64,11991.0,77.9624,77.9624,77.8561,77.9141,11991.0
2024-03-15 12:40:00,80.66,80.69,80.61,80.64,10829.0,77.9334,77.9624,77.8851,77.9141,10829.0
2024-03-15 12:45:00,80.63,80.63,80.52,80.55,9546.0,77.9044,77.9044,77.7982,77.8271,9546.0
2024-03-15 12:50:00,80.55,80.56,80.5,80.55,11047.0,77.8271,77.8368,77.7788,77.8271,11047.0
2024-03-15 12:55:00,80.55,80.56,80.49,80.56,9706.0,77.8271,77.8368,77.7692,77.8368,9706.0
2024-03-15 13:00:00,80.56,80.6,80.51,80.51,9961.0,77.8368,77.8754,77.7885,77.7885,9961.0
2024-03-15 13:05:00,80.52,80.59,80.48,80.56,39639.0,77.7982,77.8658,77.7595,77.8368,39639.0
2024-03-15 13:10:00,80.56,80.62,80.56,80.6,9816.0,77.8368,77.8948,77.8368,77.8754,9816.0
2024-03-15 13:15:00,80.59,80.61,80.47,80.5,10032.0,77.8658,77.8851,77.7498,77.7788,10032.0
2024-03-15 13:20:00,80.5,80.59,80.5,80.55,9388.0,77.7788,77.8658,77.7788,77.8271,9388.0
2024-03-15 13:25:00,80.54,80.59,80.5,80.56,18942.0,77.8175,77.8658,77.7788,77.8368,18942.0
2024-03-15 13:30:00,80.55,80.6,80.53,80.57,7704.0,77.8271,77.8754,77.8078,77.8465,7704.0
2024-03-15 13:35:00,80.57,80.59,80.52,80.55,9768.0,77.8465,77.8658,77.7982,77.8271,9768.0
2024-03-15 13:40:00,80.55,80.56,80.49,80.55,14360.0,77.8271,77.8368,77.7692,77.8271,14360.0
2024-03-15 13:45:00,80.54,80.55,80.48,80.54,9879.0,77.8175,77.8271,77.7595,77.8175,9879.0
2024-03-15 13:50:00,80.53,80.61,80.53,80.59,7655.0,77.8078,77.8851,77.8078,77.8658,7655.0
2024-03-15 13:55:00,80.6,80.65,80.59,80.59,14534.0,77.8754,77.9238,77.8658,77.8658,14534.0
2024-03-15 14:00:00,80.59,80.6,80.49,80.51,22869.0,77.8658,77.8754,77.7692,77.7885,22869.0
2024-03-15 14:05:00,80.51,80.53,80.47,80.48,14364.0,77.7885,77.8078,77.7498,77.7595,14364.0
2024-03-15 14:10:00,80.48,80.6,80.47,80.52,32323.0,77.7595,77.8754,77.7498,77.7982,32323.0
2024-03-15 14:15:00,80.51,80.55,80.43,80.43,25668.0,77.7885,77.8271,77.7112,77.7112,25668.0
2024-03-15 14:20:00,80.44,80.57,80.43,80.5,12080.0,77.7209,77.8465,77.7112,77.7788,12080.0
2024-03-15 14:25:00,80.5,80.57,80.46,80.57,8875.0,77.7788,77.8465,77.7402,77.8465,8875.0
2024-03-15 14:30:00,80.57,80.63,80.54,80.58,40105.0,77.8465,77.9044,77.8175,77.8561,40105.0
2024-03-15 14:35:00,80.57,80.66,80.55,80.66,13386.0,77.8465,77.9334,77.8271,77.9334,13386.0
2024-03-15 14:40:00,80.67,80.67,80.62,80.66,13934.0,77.9431,77.9431,77.8948,77.9334,13934.0
2024-03-15 14:45:00,80.66,80.68,80.62,80.63,10161.0,77.9334,77.9527,77.8948,77.9044,10161.0
2024-03-15 14:50:00,80.64,80.74,80.64,80.71,14267.0,77.9141,78.0107,77.9141,77.9817,14267.0
2024-03-15 14:55:00,80.7,80.71,80.66,80.7,11991.0,77.9721,77.9817,77.9334,77.9721,11991.0
2024-03-15 15:00:00,80.69,80.7,80.61,80.7,9224.0,77.9624,77.9721,77.8851,77.9721,9224.0
2024-03-15 15:05:00,80.69,80.7,80.63,80.65,9947.0,77.9624,77.9721,77.9044,77.9238,9947.0
2024-03-15 15:10:00,80.66,80.82,80.65,80.78,22732.0,77.9334,78.088,77.9238,78.0494,22732.0
2024-03-15 15:15:00,80.78,80.79,80.72,80.73,13094.0,78.0494,78.059,77.9914,78.0011,13094.0
2024-03-15 15:20:00,80.73,80.75,80.71,80.75,15668.0,78.0011,78.0204,77.9817,78.0204,15668.0
2024-03-15 15:25:00,80.75,80.75,80.69,80.71,17420.0,78.0204,78.0204,77.9624,77.9817,17420.0
2024-03-15 15:30:00,80.7,80.71,80.62,80.68,13718.0,77.9721,77.9817,77.8948,77.9527,13718.0
2024-03-15 15:35:00,80.68,80.77,80.68,80.75,26360.0,77.9527,78.0397,77.9527,78.0204,26360.0
2024-03-15 15:40:00,80.74,80.74,80.62,80.62,22631.0,78.0107,78.0107,77.8948,77.8948,22631.0
2024-03-15 15:45:00,80.63,80.64,80.53,80.64,39980.0,77.9044,77.9141,77.8078,77.9141,39980.0
2024-03-15 15:50:00,80.64,80.67,80.6,80.64,47078.0,77.9141,77.9431,77.8754,77.9141,47078.0
2024-03-15 15:55:00,80.64,80.94,80.64,80.92,165098.0,77.9141,78.204,77.9141,78.1846,165098.0
2024-03-18 09:30:00,81.01,81.34,80.84,81.29,32592.0,78.2716,78.5904,78.1073,78.5421,32592.0
2024-03-18 09:35:00,81.31,81.39,81.24,81.27,13449.0,78.5614,78.6387,78.4938,78.5228,13449.0
2024-03-18 09:40:00,81.25,81.27,81.11,81.24,15955.0,78.5035,78.5228,78.3682,78.4938,15955.0
2024-03-18 09:45:00,81.23,81.3,81.13,81.13,24940.0,78.4842,78.5518,78.3875,78.3875,24940.0
2024-03-18 09:50:00,81.16,81.42,81.1,81.39,16616.0,78.4165,78.6677,78.3585,78.6387,16616.0
2024-03-18 09:55:00,81.37,81.43,81.27,81.31,24316.0,78.6194,78.6774,78.5228,78.5614,24316.0
2024-03-18 10:00:00,81.33,81.39,81.28,81.37,20575.0,78.5808,78.6387,78.5325,78.6194,20575.0
2024-03-18 10:05:00,81.38,81.42,81.3,81.33,28314.0,78.6291,78.6677,78.5518,78.5808,28314.0
2024-03-18 10:10:00,81.32,81.32,81.18,81.2,23206.0,78.5711,78.5711,78.4358,78.4552,23206.0
2024-03-18 10:15:00,81.2,81.22,81.12,81.19,25693.0,78.4552,78.4745,78.3779,78.4455,25693.0
2024-03-18 10:20:00,81.2,81.22,81.12,81.22,20792.0,78.4552,78.4745,78.3779,78.4745,20792.0
2024-03-18 10:25:00,81.22,81.35,81.22,81.32,26559.0,78.4745,78.6001,78.4745,78.5711,26559.0
2024-03-18 10:30:00,81.32,81.39,81.3,81.33,29287.0,78.5711,78.6387,78.5518,78.5808,29287.0
2024-03-18 10:35:00,81.32,81.36,81.23,81.36,19447.0,78.5711,78.6098,78.4842,78.6098,19447.0
2024-03-18 10:40:00,81.36,81.37,81.29,81.37,20547.0,78.6098,78.6194,78.5421,78.6194,20547.0
2024-03-18 10:45:00,81.37,81.4,81.23,81.37,16059.0,78.6194,78.6484,78.4842,78.6194,16059.0
2024-03-18 10:50:00,81.36,81.42,81.33,81.4,14882.0,78.6098,78.6677,78.5808,78.6484,14882.0
2024-03-18 10:55:00,81.41,81.42,81.23,81.25,19927.0,78.6581,78.6677,78.4842,78.5035,19927.0
2024-03-18 11:00:00,81.24,81.28,81.22,81.25,10405.0,78.4938,78.5325,78.4745,78.5035,10405.0
2024-03-18 11:05:00,81.25,81.26,81.17,81.19,16474.0,78.5035,78.5131,78.4262,78.4455,16474.0
2024-03-18 11:10:00,81.17,81.2,81.11,81.13,13203.0,78.4262,78.4552,78.3682,78.3875,13203.0
2024-03-18 11:15:00,81.14,81.16,81.07,81.08,15740.0,78.3972,78.4165,78.3296,78.3392,15740.0
2024-03-18 11:20:00,81.09,81.17,81.08,81.13,16865.0,78.3489,78.4262,78.3392,78.3875,16865.0
2024-03-18 11:25:00,81.11,81.16,81.08,81.14,15523.0,78.3682,78.4165,78.3392,78.3972,15523.0
2024-03-18 11:30:00,81.15,81.24,81.12,81.12,18155.0,78.4069,78.4938,78.3779,78.3779,18155.0
2024-03-18 11:35:00,81.11,81.13,81.05,81.1,11930.0,78.3682,78.3875,78.3102,78.3585,11930.0
2024-03-18 11:40:00,81.11,81.11,81.07,81.09,9980.0,78.3682,78.3682,78.3296,78.3489,9980.0
2024-03-18 11:45:00,81.1,81.22,81.1,81.22,11312.0,78.3585,78.4745,78.3585,78.4745,11312.0
2024-03-18 11:50:00,81.23,81.23,81.18,81.2,16120.0,78.4842,78.4842,78.4358,78.4552,16120.0
2024-03-18 11:55:00,81.19,81.21,81.15,81.2,9795.0,78.4455,78.4648,78.4069,78.4552,9795.0
2024-03-18 12:00:00,81.2,81.2,81.1,81.11,13814.0,78.4552,78.4552,78.3585,78.3682,13814.0
2024-03-18 12:05:00,81.1,81.17,81.09,81.12,10877.0,78.3585,78.4262,78.3489,78.3779,10877.0
2024-03-18 12:10:00,81.12,81.14,81.1,81.13,10619.0,78.3779,78.3972,78.3585,78.3875,10619.0
2024-03-18 12:15:00,81.13,81.17,81.13,81.15,9265.0,78.3875,78.4262,78.3875,78.4069,9265.0
2024-03-18 12:20:00,81.14,81.17,81.08,81.09,9219.0,78.3972,78.4262,78.3392,78.3489,9219.0
2024-03-18 12:25:00,81.1,81.13,81.08,81.11,12177.0,78.3585,78.3875,78.3392,78.3682,12177.0
2024-03-18 12:30:00,81.12,81.13,81.07,81.11,11264.0,78.3779,78.3875,78.3296,78.3682,11264.0
2024-03-18 12:35:00,81.09,81.09,80.98,81.03,8952.0,78.3489,78.3489,78.2426,78.2909,8952.0
2024-03-18 12:40:00,81.04,81.09,81.03,81.07,7603.0,78.3006,78.3489,78.2909,78.3296,7603.0
2024-03-18 12:45:00,81.08,81.1,81.07,81.1,7845.0,78.3392,78.3585,78.3296,78.3585,7845.0
2024-03-18 12:50:00,81.11,81.17,81.1,81.12,10821.0,78.3682,78.4262,78.3585,78.3779,10821.0
2024-03-18 12:55:00,81.11,81.18,81.11,81.17,7094.0,78.3682,78.4358,78.3682,78.4262,7094.0
2024-03-18 13:00:00,81.17,81.2,81.13,81.13,10034.0,78.4262,78.4552,78.3875,78.3875,10034.0
2024-03-18 13:05:00,81.13,81.14,81.0,81.05,29495.0,78.3875,78.3972,78.2619,78.3102,29495.0
2024-03-18 13:10:00,81.04,81.04,81.01,81.04,17400.0,78.3006,78.3006,78.2716,78.3006,17400.0
2024-03-18 13:15:00,81.04,81.09,81.03,81.07,10962.0,78.3006,78.3489,78.2909,78.3296,10962.0
2024-03-18 13:20:00,81.06,81.06,81.03,81.05,7110.0,78.3199,78.3199,78.2909,78.3102,7110.0
2024-03-18 13:25:00,81.05,81.12,81.04,81.1,9747.0,78.3102,78.3779,78.3006,78.3585,9747.0
2024-03-18 13:30:00,81.11,81.14,81.09,81.12,12714.0,78.3682,78.3972,78.3489,78.3779,12714.0
2024-03-18 13:35:00,81.12,81.13,81.09,81.12,9615.0,78.3779,78.3875,78.3489,78.3779,9615.0
2024-03-18 13:40:00,81.11,81.14,81.09,81.11,8738.0,78.3682,78.3972,78.3489,78.3682,8738.0
2024-03-18 13:45:00,81.11,81.15,81.11,81.15,7322.0,78.3682,78.4069,78.3682,78.4069,7322.0
2024-03-18 13:50:00,81.14,81.18,81.14,81.15,14040.0,78.3972,78.4358,78.3972,78.4069,14040.0
2024-03-18 13:55:00,81.14,81.15,81.12,81.13,10725.0,78.3972,78.4069,78.3779,78.3875,10725.0
2024-03-18 14:00:00,81.13,81.13,81.04,81.05,13244.0,78.3875,78.3875,78.3006,78.3102,13244.0
2024-03-18 14:05:00,81.05,81.05,80.98,80.98,7554.0,78.3102,78.3102,78.2426,78.2426,7554.0
2024-03-18 14:10:00,80.98,81.02,80.98,80.99,14155.0,78.2426,78.2813,78.2426,78.2523,14155.0
2024-03-18 14:15:00,80.99,80.99,80.95,80.98,12253.0,78.2523,78.2523,78.2136,78.2426,12253.0
2024-03-18 14:20:00,80.99,81.06,80.99,81.01,11016.0,78.2523,78.3199,78.2523,78.2716,11016.0
2024-03-18 14:25:00,81.02,81.07,81.01,81.05,10530.0,78.2813,78.3296,78.2716,78.3102,10530.0
2024-03-18 14:30:00,81.06,81.08,80.96,80.99,15314.0,78.3199,78.3392,78.2233,78.2523,15314.0
2024-03-18 14:35:00,80.98,81.01,80.97,80.97,4243.0,78.2426,78.2716,78.2329,78.2329,4243.0
2024-03-18 14:40:00,80.98,81.0,80.86,80.91,13913.0,78.2426,78.2619,78.1267,78.175,13913.0
2024-03-18 14:45:00,80.92,80.92,80.87,80.88,17821.0,78.1846,78.1846,78.1363,78.146,17821.0
2024-03-18 14:50:00,80.88,80.95,80.87,80.94,13958.0,78.146,78.2136,78.1363,78.204,13958.0
2024-03-18 14:55:00,80.95,80.98,80.93,80.98,10144.0,78.2136,78.2426,78.1943,78.2426,10144.0
2024-03-18 15:00:00,80.97,80.99,80.92,80.95,15142.0,78.2329,78.2523,78.1846,78.2136,15142.0
2024-03-18 15:05:00,80.94,80.95,80.91,80.93,8767.0,78.204,78.2136,78.175,78.1943,8767.0
2024-03-18 15:10:00,80.93,80.94,80.89,80.9,15193.0,78.1943,78.204,78.1556,78.1653,15193.0
2024-03-18 15:15:00,80.9,80.91,80.76,80.76,20499.0,78.1653,78.175,78.03,78.03,20499.0
2024-03-18 15:20:00,80.76,80.81,80.66,80.66,23373.0,78.03,78.0784,77.9334,77.9334,23373.0
2024-03-18 15:25:00,80.66,80.69,80.62,80.66,30671.0,77.9334,77.9624,77.8948,77.9334,30671.0
2024-03-18 15:30:00,80.66,80.71,80.59,80.7,36560.0,77.9334,77.9817,77.8658,77.9721,36560.0
2024-03-18 15:35:00,80.7,80.76,80.66,80.67,35743.0,77.9721,78.03,77.9334,77.9431,35743.0
2024-03-18 15:40:00,80.67,80.71,80.66,80.71,26416.0,77.9431,77.9817,77.9334,77.9817,26416.0
2024-03-18 15:45:00,80.7,80.73,80.62,80.7,49025.0,77.9721,78.0011,77.8948,77.9721,49025.0
2024-03-18 15:50:00,80.7,80.7,80.55,80.57,57914.0,77.9721,77.9721,77.8271,77.8465,57914.0
2024-03-18 15:55:00,80.58,80.68,80.56,80.66,193166.0,77.8561,77.9527,77.8368,77.9334,193166.0
2024-03-19 09:30:00,81.0,81.11,80.86,81.01,23880.0,78.2619,78.3682,78.1267,78.2716,23880.0
2024-03-19 09:35:00,81.01,81.21,80.93,81.17,4385.0,78.2716,78.4648,78.1943,78.4262,4385.0
2024-03-19 09:40:00,81.19,81.49,81.16,81.47,13981.0,78.4455,78.7354,78.4165,78.716,13981.0
2024-03-19 09:45:00,81.45,81.64,81.43,81.48,24980.0,78.6967,78.8803,78.6774,78.7257,24980.0
2024-03-19 09:50:00,81.44,81.52,81.31,81.36,7434.0,78.6871,78.7643,78.5614,78.6098,7434.0
2024-03-19 09:55:00,81.37,81.4,81.25,81.35,8878.0,78.6194,78.6484,78.5035,78.6001,8878.0
2024-03-19 10:00:00,81.35,81.42,81.29,81.31,8638.0,78.6001,78.6677,78.5421,78.5614,8638.0
2024-03-19 10:05:00,81.27,81.29,81.21,81.23,12399.0,78.5228,78.5421,78.4648,78.4842,12399.0
2024-03-19 10:10:00,81.25,81.31,81.22,81.22,14257.0,78.5035,78.5614,78.4745,78.4745,14257.0
2024-03-19 10:15:00,81.23,81.23,81.11,81.18,12207.0,78.4842,78.4842,78.3682,78.4358,12207.0
2024-03-19 10:20:00,81.16,81.21,81.16,81.2,9552.0,78.4165,78.4648,78.4165,78.4552,9552.0
2024-03-19 10:25:00,81.19,81.2,81.01,81.04,15727.0,78.4455,78.4552,78.2716,78.3006,15727.0
2024-03-19 10:30:00,81.06,81.13,81.02,81.03,6576.0,78.3199,78.3875,78.2813,78.2909,6576.0
2024-03-19 10:35:00,81.02,81.03,80.9,81.02,12939.0,78.2813,78.2909,78.1653,78.2813,12939.0
2024-03-19 10:40:00,81.02,81.07,80.96,80.97,6539.0,78.2813,78.3296,78.2233,78.2329,6539.0
2024-03-19 10:45:00,80.97,80.99,80.89,80.91,7678.0,78.2329,78.2523,78.1556,78.175,7678.0
2024-03-19 10:50:00,80.89,81.0,80.86,80.97,11453.0,78.1556,78.2619,78.1267,78.2329,11453.0
2024-03-19 10:55:00,81.0,81.05,80.96,81.04,17031.0,78.2619,78.3102,78.2233,78.3006,17031.0
2024-03-19 11:00:00,81.03,81.04,80.99,80.99,7664.0,78.2909,78.3006,78.2523,78.2523,7664.0
2024-03-19 11:05:00,80.99,80.99,80.93,80.95,6361.0,78.2523,78.2523,78.1943,78.2136,6361.0
2024-03-19 11:10:00,80.96,81.02,80.95,81.02,9161.0,78.2233,78.2813,78.2136,78.2813,9161.0
2024-03-19 11:15:00,81.02,81.02,80.86,80.91,9655.0,78.2813,78.2813,78.1267,78.175,9655.0
2024-03-19 11:20:00,80.9,80.92,80.88,80.92,8789.0,78.1653,78.1846,78.146,78.1846,8789.0
2024-03-19 11:25:00,80.92,80.94,80.85,80.86,20836.0,78.1846,78.204,78.117,78.1267,20836.0
2024-03-19 11:30:00,80.86,81.1,80.85,81.09,13987.0,78.1267,78.3585,78.117,78.3489,13987.0
2024-03-19 11:35:00,81.06,81.13,81.04,81.12,8707.0,78.3199,78.3875,78.3006,78.3779,8707.0
2024-03-19 11:40:00,81.13,81.14,81.09,81.11,10178.0,78.3875,78.3972,78.3489,78.3682,10178.0
2024-03-19 11:45:00,81.1,81.14,81.09,81.14,6538.0,78.3585,78.3972,78.3489,78.3972,6538.0
2024-03-19 11:50:00,81.13,81.15,81.12,81.15,4555.0,78.3875,78.4069,78.3779,78.4069,4555.0
2024-03-19 11:55:00,81.15,81.17,81.12,81.14,12818.0,78.4069,78.4262,78.3779,78.3972,12818.0
2024-03-19 12:00:00,81.13,81.13,81.1,81.12,8369.0,78.3875,78.3875,78.3585,78.3779,8369.0
2024-03-19 12:05:00,81.11,81.14,81.08,81.09,9961.0,78.3682,78.3972,78.3392,78.3489,9961.0
2024-03-19 12:10:00,81.09,81.11,81.0,81.0,27620.0,78.3489,78.3682,78.2619,78.2619,27620.0
2024-03-19 12:15:00,81.01,81.03,80.93,80.94,11196.0,78.2716,78.2909,78.1943,78.204,11196.0
2024-03-19 12:20:00,80.93,81.02,80.93,81.02,11737.0,78.1943,78.2813,78.1943,78.2813,11737.0
2024-03-19 12:25:00,81.01,81.04,80.98,81.0,11546.0,78.2716,78.3006,78.2426,78.2619,11546.0
2024-03-19 12:30:00,81.0,81.08,81.0,81.04,15190.0,78.2619,78.3392,78.2619,78.3006,15190.0
2024-03-19 12:35:00,81.03,81.1,81.03,81.08,15497.0,78.2909,78.3585,78.2909,78.3392,15497.0
2024-03-19 12:40:00,81.08,81.09,81.06,81.08,7435.0,78.3392,78.3489,78.3199,78.3392,7435.0
2024-03-19 12:45:00,81.08,81.09,81.02,81.05,10368.0,78.3392,78.3489,78.2813,78.3102,10368.0
2024-03-19 12:50:00,81.05,81.1,81.04,81.09,10074.0,78.3102,78.3585,78.3006,78.3489,10074.0
2024-03-19 12:55:00,81.09,81.15,81.06,81.13,38271.0,78.3489,78.4069,78.3199,78.3875,38271.0
2024-03-19 13:00:00,81.13,81.16,81.07,81.07,12931.0,78.3875,78.4165,78.3296,78.3296,12931.0
2024-03-19 13:05:00,81.08,81.11,81.06,81.1,13847.0,78.3392,78.3682,78.3199,78.3585,13847.0
2024-03-19 13:10:00,81.1,81.11,81.06,81.08,4332.0,78.3585,78.3682,78.3199,78.3392,4332.0
2024-03-19 13:15:00,81.08,81.08,81.04,81.06,8298.0,78.3392,78.3392,78.3006,78.3199,8298.0
2024-03-19 13:20:00,81.06,81.09,81.05,81.09,14035.0,78.3199,78.3489,78.3102,78.3489,14035.0
2024-03-19 13:25:00,81.09,81.11,81.08,81.09,11818.0,78.3489,78.3682,78.3392,78.3489,11818.0
2024-03-19 13:30:00,81.09,81.2,81.08,81.15,7836.0,78.3489,78.4552,78.3392,78.4069,7836.0
2024-03-19 13:35:00,81.15,81.17,81.11,81.16,6458.0,78.4069,78.4262,78.3682,78.4165,6458.0
2024-03-19 13:40:00,81.15,81.23,81.15,81.21,6580.0,78.4069,78.4842,78.4069,78.4648,6580.0
2024-03-19 13:45:00,81.21,81.21,81.14,81.2,7253.0,78.4648,78.4648,78.3972,78.4552,7253.0
2024-03-19 13:50:00,81.21,81.22,81.19,81.2,5691.0,78.4648,78.4745,78.4455,78.4552,5691.0
2024-03-19 13:55:00,81.2,81.21,81.15,81.16,6359.0,78.4552,78.4648,78.4069,78.4165,6359.0
2024-03-19 14:00:00,81.14,81.17,81.1,81.14,9648.0,78.3972,78.4262,78.3585,78.3972,9648.0
2024-03-19 14:05:00,81.15,81.15,81.11,81.11,6002.0,78.4069,78.4069,78.3682,78.3682,6002.0
2024-03-19 14:10:00,81.11,81.11,80.97,80.97,14906.0,78.3682,78.3682,78.2329,78.2329,14906.0
2024-03-19 14:15:00,80.97,81.1,80.97,81.09,18582.0,78.2329,78.3585,78.2329,78.3489,18582.0
2024-03-19 14:20:00,81.09,81.14,81.09,81.14,16051.0,78.3489,78.3972,78.3489,78.3972,16051.0
2024-03-19 14:25:00,81.15,81.16,81.13,81.16,9233.0,78.4069,78.4165,78.3875,78.4165,9233.0
2024-03-19 14:30:00,81.17,81.22,81.16,81.21,18407.0,78.4262,78.4745,78.4165,78.4648,18407.0
2024-03-19 14:35:00,81.21,81.23,81.19,81.2,7975.0,78.4648,78.4842,78.4455,78.4552,7975.0
2024-03-19 14:40:00,81.21,81.25,81.2,81.23,16050.0,78.4648,78.5035,78.4552,78.4842,16050.0
2024-03-19 14:45:00,81.25,81.27,81.19,81.24,10533.0,78.5035,78.5228,78.4455,78.4938,10533.0
2024-03-19 14:50:00,81.25,81.25,81.2,81.22,17531.0,78.5035,78.5035,78.4552,78.4745,17531.0
2024-03-19 14:55:00,81.22,81.22,81.17,81.2,36829.0,78.4745,78.4745,78.4262,78.4552,36829.0
2024-03-19 15:00:00,81.2,81.21,81.13,81.13,20112.0,78.4552,78.4648,78.3875,78.3875,20112.0
2024-03-19 15:05:00,81.14,81.14,81.09,81.09,18488.0,78.3972,78.3972,78.3489,78.3489,18488.0
2024-03-19 15:10:00,81.09,81.17,81.07,81.14,18505.0,78.3489,78.4262,78.3296,78.3972,18505.0
2024-03-19 15:15:00,81.13,81.19,81.09,81.18,19486.0,78.3875,78.4455,78.3489,78.4358,19486.0
2024-03-19 15:20:00,81.18,81.19,81.11,81.12,14954.0,78.4358,78.4455,78.3682,78.3779,14954.0
2024-03-19 15:25:00,81.13,81.16,81.11,81.16,13024.0,78.3875,78.4165,78.3682,78.4165,13024.0
2024-03-19 15:30:00,81.15,81.21,81.11,81.18,12523.0,78.4069,78.4648,78.3682,78.4358,12523.0
2024-03-19 15:35:00,81.18,81.25,81.17,81.25,14813.0,78.4358,78.5035,78.4262,78.5035,14813.0
2024-03-19 15:40:00,81.25,81.27,81.23,81.25,19216.0,78.5035,78.5228,78.4842,78.5035,19216.0
2024-03-19 15:45:00,81.25,81.25,81.19,81.2,24737.0,78.5035,78.5035,78.4455,78.4552,24737.0
2024-03-19 15:50:00,81.2,81.35,81.15,81.33,39916.0,78.4552,78.6001,78.4069,78.5808,39916.0
2024-03-19 15:55:00,81.34,81.42,81.27,81.32,151234.0,78.5904,78.6677,78.5228,78.5711,151234.0
2024-03-20 09:30:00,81.21,81.29,80.97,80.98,22929.0,78.4648,78.5421,78.2329,78.2426,22929.0
2024-03-20 09:35:00,81.06,81.27,80.99,81.22,5247.0,78.3199,78.5228,78.2523,78.4745,5247.0
2024-03-20 09:40:00,81.27,81.48,81.24,81.46,3403.0,78.5228,78.7257,78.4938,78.7064,3403.0
2024-03-20 09:45:00,81.49,81.52,81.32,81.5,5283.0,78.7354,78.7643,78.5711,78.745,5283.0
2024-03-20 09:50:00,81.47,81.52,81.37,81.52,10151.0,78.716,78.7643,78.6194,78.7643,10151.0
2024-03-20 09:55:00,81.55,81.59,81.52,81.59,10956.0,78.7933,78.832,78.7643,78.832,10956.0
2024-03-20 10:00:00,81.57,81.58,81.48,81.54,13169.0,78.8127,78.8223,78.7257,78.7837,13169.0
2024-03-20 10:05:00,81.53,81.62,81.49,81.58,5805.0,78.774,78.861,78.7354,78.8223,5805.0
2024-03-20 10:10:00,81.57,81.63,81.52,81.63,14293.0,78.8127,78.8706,78.7643,78.8706,14293.0
2024-03-20 10:15:00,81.65,81.65,81.56,81.62,25989.0,78.89,78.89,78.803,78.861,25989.0
2024-03-20 10:20:00,81.63,81.66,81.41,81.42,13052.0,78.8706,78.8996,78.6581,78.6677,13052.0
2024-03-20 10:25:00,81.4,81.41,81.27,81.34,9804.0,78.6484,78.6581,78.5228,78.5904,9804.0
2024-03-20 10:30:00,81.34,81.36,81.28,81.31,13180.0,78.5904,78.6098,78.5325,78.5614,13180.0
2024-03-20 10:35:00,81.31,81.34,81.3,81.31,7896.0,78.5614,78.5904,78.5518,78.5614,7896.0
2024-03-20 10:40:00,81.33,81.35,81.25,81.25,8138.0,78.5808,78.6001,78.5035,78.5035,8138.0
2024-03-20 10:45:00,81.25,81.26,81.21,81.24,8088.0,78.5035,78.5131,78.4648,78.4938,8088.0
2024-03-20 10:50:00,81.25,81.25,81.2,81.25,6506.0,78.5035,78.5035,78.4552,78.5035,6506.0
2024-03-20 10:55:00,81.25,81.32,81.22,81.32,14732.0,78.5035,78.5711,78.4745,78.5711,14732.0
2024-03-20 11:00:00,81.31,81.35,81.26,81.35,8195.0,78.5614,78.6001,78.5131,78.6001,8195.0
2024-03-20 11:05:00,81.37,81.43,81.35,81.43,5706.0,78.6194,78.6774,78.6001,78.6774,5706.0
2024-03-20 11:10:00,81.42,81.43,81.39,81.41,7515.0,78.6677,78.6774,78.6387,78.6581,7515.0
2024-03-20 11:15:00,81.4,81.4,81.36,81.36,5213.0,78.6484,78.6484,78.6098,78.6098,5213.0
2024-03-20 11:20:00,81.36,81.36,81.28,81.32,8550.0,78.6098,78.6098,78.5325,78.5711,8550.0
2024-03-20 11:25:00,81.32,81.32,81.25,81.26,8459.0,78.5711,78.5711,78.5035,78.5131,8459.0
2024-03-20 11:30:00,81.26,81.27,81.22,81.22,7254.0,78.5131,78.5228,78.4745,78.4745,7254.0
2024-03-20 11:35:00,81.22,81.22,81.15,81.15,7950.0,78.4745,78.4745,78.4069,78.4069,7950.0
2024-03-20 11:40:00,81.14,81.15,81.08,81.1,5121.0,78.3972,78.4069,78.3392,78.3585,5121.0
2024-03-20 11:45:00,81.09,81.12,81.08,81.1,7817.0,78.3489,78.3779,78.3392,78.3585,7817.0
2024-03-20 11:50:00,81.09,81.13,81.06,81.13,7444.0,78.3489,78.3875,78.3199,78.3875,7444.0
2024-03-20 11:55:00,81.12,81.12,81.01,81.01,6364.0,78.3779,78.3779,78.2716,78.2716,6364.0
2024-03-20 12:00:00,81.02,81.04,81.0,81.03,7018.0,78.2813,78.3006,78.2619,78.2909,7018.0
2024-03-20 12:05:00,81.03,81.03,80.95,80.98,10312.0,78.2909,78.2909,78.2136,78.2426,10312.0
2024-03-20 12:10:00,80.97,80.97,80.92,80.92,7479.0,78.2329,78.2329,78.1846,78.1846,7479.0
2024-03-20 12:15:00,80.94,80.94,80.88,80.9,5994.0,78.204,78.204,78.146,78.1653,5994.0
2024-03-20 12:20:00,80.91,80.94,80.89,80.9,7476.0,78.175,78.204,78.1556,78.1653,7476.0
2024-03-20 12:25:00,80.89,80.92,80.87,80.89,10602.0,78.1556,78.1846,78.1363,78.1556,10602.0
2024-03-20 12:30:00,80.88,80.96,80.86,80.96,7093.0,78.146,78.2233,78.1267,78.2233,7093.0
2024-03-20 12:35:00,80.95,80.97,80.94,80.94,9562.0,78.2136,78.2329,78.204,78.204,9562.0
2024-03-20 12:40:00,80.94,80.94,80.9,80.92,4732.0,78.204,78.204,78.1653,78.1846,4732.0
2024-03-20 12:45:00,80.92,80.94,80.91,80.93,5244.0,78.1846,78.204,78.175,78.1943,5244.0
2024-03-20 12:50:00,80.94,80.94,80.91,80.92,5342.0,78.204,78.204,78.175,78.1846,5342.0
2024-03-20 12:55:00,80.93,80.95,80.92,80.92,6030.0,78.1943,78.2136,78.1846,78.1846,6030.0
2024-03-20 13:00:00,80.91,80.92,80.86,80.89,4069.0,78.175,78.1846,78.1267,78.1556,4069.0
2024-03-20 13:05:00,80.88,80.89,80.82,80.86,6385.0,78.146,78.1556,78.088,78.1267,6385.0
2024-03-20 13:10:00,80.86,80.92,80.84,80.92,6195.0,78.1267,78.1846,78.1073,78.1846,6195.0
2024-03-20 13:15:00,80.9,80.92,80.83,80.85,5487.0,78.1653,78.1846,78.0977,78.117,5487.0
2024-03-20 13:20:00,80.86,80.86,80.84,80.85,5168.0,78.1267,78.1267,78.1073,78.117,5168.0
2024-03-20 13:25:00,80.86,80.89,80.85,80.87,4631.0,78.1267,78.1556,78.117,78.1363,4631.0
2024-03-20 13:30:00,80.86,80.86,80.8,80.81,7283.0,78.1267,78.1267,78.0687,78.0784,7283.0
2024-03-20 13:35:00,80.82,80.82,80.74,80.74,5632.0,78.088,78.088,78.0107,78.0107,5632.0
2024-03-20 13:40:00,80.75,80.81,80.73,80.79,10273.0,78.0204,78.0784,78.0011,78.059,10273.0
2024-03-20 13:45:00,80.79,80.81,80.77,80.81,7996.0,78.059,78.0784,78.0397,78.0784,7996.0
2024-03-20 13:50:00,80.82,80.82,80.77,80.81,13857.0,78.088,78.088,78.0397,78.0784,13857.0
2024-03-20 13:55:00,80.81,80.83,80.71,80.71,6755.0,78.0784,78.0977,77.9817,77.9817,6755.0
2024-03-20 14:00:00,80.71,80.85,80.71,80.76,18103.0,77.9817,78.117,77.9817,78.03,18103.0
2024-03-20 14:05:00,80.76,80.79,80.6,80.61,11576.0,78.03,78.059,77.8754,77.8851,11576.0
2024-03-20 14:10:00,80.62,80.66,80.57,80.6,9267.0,77.8948,77.9334,77.8465,77.8754,9267.0
2024-03-20 14:15:00,80.59,80.59,80.51,80.54,10506.0,77.8658,77.8658,77.7885,77.8175,10506.0
2024-03-20 14:20:00,80.54,80.6,80.54,80.56,8830.0,77.8175,77.8754,77.8175,77.8368,8830.0
2024-03-20 14:25:00,80.56,80.64,80.55,80.64,11051.0,77.8368,77.9141,77.8271,77.9141,11051.0
2024-03-20 14:30:00,80.65,80.66,80.5,80.51,25201.0,77.9238,77.9334,77.7788,77.7885,25201.0
2024-03-20 14:35:00,80.51,80.6,80.44,80.57,53916.0,77.7885,77.8754,77.7209,77.8465,53916.0
2024-03-20 14:40:00,80.59,80.68,80.51,80.61,21518.0,77.8658,77.9527,77.7885,77.8851,21518.0
2024-03-20 14:45:00,80.62,80.81,80.61,80.8,13428.0,77.8948,78.0784,77.8851,78.0687,13428.0
2024-03-20 14:50:00,80.81,80.83,80.74,80.76,16251.0,78.0784,78.0977,78.0107,78.03,16251.0
2024-03-20 14:55:00,80.76,80.85,80.76,80.78,13016.0,78.03,78.117,78.03,78.0494,13016.0
2024-03-20 15:00:00,80.81,80.92,80.79,80.91,12033.0,78.0784,78.1846,78.059,78.175,12033.0
2024-03-20 15:05:00,80.91,80.98,80.83,80.83,23480.0,78.175,78.2426,78.0977,78.0977,23480.0
2024-03-20 15:10:00,80.84,80.87,80.76,80.76,16186.0,78.1073,78.1363,78.03,78.03,16186.0
2024-03-20 15:15:00,80.77,80.88,80.74,80.87,20777.0,78.0397,78.146,78.0107,78.1363,20777.0
2024-03-20 15:20:00,80.87,80.93,80.82,80.92,12865.0,78.1363,78.1943,78.088,78.1846,12865.0
2024-03-20 15:25:00,80.94,80.98,80.92,80.92,14319.0,78.204,78.2426,78.1846,78.1846,14319.0
2024-03-20 15:30:00,80.92,80.93,80.84,80.84,14796.0,78.1846,78.1943,78.1073,78.1073,14796.0
2024-03-20 15:35:00,80.84,80.98,80.83,80.98,14980.0,78.1073,78.2426,78.0977,78.2426,14980.0
2024-03-20 15:40:00,80.98,80.98,80.95,80.96,29483.0,78.2426,78.2426,78.2136,78.2233,29483.0
2024-03-20 15:45:00,80.95,80.95,80.85,80.88,24382.0,78.2136,78.2136,78.117,78.146,24382.0
2024-03-20 15:50:00,80.88,80.98,80.86,80.95,29440.0,78.146,78.2426,78.1267,78.2136,29440.0
2024-03-20 15:55:00,80.95,81.18,80.92,81.17,143989.0,78.2136,78.4358,78.1846,78.4262,143989.0
2024-03-21 09:30:00,81.2,81.32,80.64,80.83,37176.0,78.4552,78.5711,77.9141,78.0977,37176.0
2024-03-21 09:35:00,80.85,81.02,80.81,81.02,9344.0,78.117,78.2813,78.0784,78.2813,9344.0
2024-03-21 09:40:00,81.09,81.29,81.05,81.23,9900.0,78.3489,78.5421,78.3102,78.4842,9900.0
2024-03-21 09:45:00,81.24,81.26,81.08,81.2,9100.0,78.4938,78.5131,78.3392,78.4552,9100.0
2024-03-21 09:50:00,81.2,81.27,81.1,81.23,12816.0,78.4552,78.5228,78.3585,78.4842,12816.0
2024-03-21 09:55:00,81.19,81.35,81.18,81.33,10565.0,78.4455,78.6001,78.4358,78.5808,10565.0
2024-03-21 10:00:00,81.33,81.35,81.26,81.33,12773.0,78.5808,78.6001,78.5131,78.5808,12773.0
2024-03-21 10:05:00,81.31,81.45,81.29,81.4,11615.0,78.5614,78.6967,78.5421,78.6484,11615.0
2024-03-21 10:10:00,81.4,81.46,81.3,81.31,18971.0,78.6484,78.7064,78.5518,78.5614,18971.0
2024-03-21 10:15:00,81.32,81.44,81.32,81.39,9278.0,78.5711,78.6871,78.5711,78.6387,9278.0
2024-03-21 10:20:00,81.39,81.4,81.35,81.39,8029.0,78.6387,78.6484,78.6001,78.6387,8029.0
2024-03-21 10:25:00,81.4,81.52,81.39,81.49,10454.0,78.6484,78.7643,78.6387,78.7354,10454.0
2024-03-21 10:30:00,81.5,81.57,81.47,81.52,11256.0,78.745,78.8127,78.716,78.7643,11256.0
2024-03-21 10:35:00,81.52,81.53,81.47,81.49,14089.0,78.7643,78.774,78.716,78.7354,14089.0
2024-03-21 10:40:00,81.49,81.55,81.47,81.55,11944.0,78.7354,78.7933,78.716,78.7933,11944.0
2024-03-21 10:45:00,81.57,81.61,81.5,81.52,10467.0,78.8127,78.8513,78.745,78.7643,10467.0
2024-03-21 10:50:00,81.52,81.52,81.41,81.41,16942.0,78.7643,78.7643,78.6581,78.6581,16942.0
2024-03-21 10:55:00,81.41,81.45,81.37,81.42,14867.0,78.6581,78.6967,78.6194,78.6677,14867.0
2024-03-21 11:00:00,81.42,81.42,81.23,81.27,11231.0,78.6677,78.6677,78.4842,78.5228,11231.0
2024-03-21 11:05:00,81.27,81.27,81.12,81.12,19163.0,78.5228,78.5228,78.3779,78.3779,19163.0
2024-03-21 11:10:00,81.12,81.13,80.97,80.97,11992.0,78.3779,78.3875,78.2329,78.2329,11992.0
2024-03-21 11:15:00,80.98,81.04,80.98,81.0,12529.0,78.2426,78.3006,78.2426,78.2619,12529.0
2024-03-21 11:20:00,81.0,81.05,80.98,81.02,9824.0,78.2619,78.3102,78.2426,78.2813,9824.0
2024-03-21 11:25:00,81.02,81.02,80.95,80.97,12984.0,78.2813,78.2813,78.2136,78.2329,12984.0
2024-03-21 11:30:00,80.97,81.04,80.95,81.04,14053.0,78.2329,78.3006,78.2136,78.3006,14053.0
2024-03-21 11:35:00,81.05,81.12,81.04,81.12,9734.0,78.3102,78.3779,78.3006,78.3779,9734.0
2024-03-21 11:40:00,81.11,81.21,81.1,81.15,12691.0,78.3682,78.4648,78.3585,78.4069,12691.0
2024-03-21 11:45:00,81.16,81.22,81.05,81.05,17066.0,78.4165,78.4745,78.3102,78.3102,17066.0
2024-03-21 11:50:00,81.06,81.14,81.05,81.14,9568.0,78.3199,78.3972,78.3102,78.3972,9568.0
2024-03-21 11:55:00,81.13,81.22,81.13,81.21,7651.0,78.3875,78.4745,78.3875,78.4648,7651.0
2024-03-21 12:00:00,81.2,81.3,81.19,81.27,11290.0,78.4552,78.5518,78.4455,78.5228,11290.0
2024-03-21 12:05:00,81.27,81.3,81.24,81.28,8187.0,78.5228,78.5518,78.4938,78.5325,8187.0
2024-03-21 12:10:00,81.27,81.34,81.25,81.32,9292.0,78.5228,78.5904,78.5035,78.5711,9292.0
2024-03-21 12:15:00,81.31,81.43,81.29,81.42,8218.0,78.5614,78.6774,78.5421,78.6677,8218.0
2024-03-21 12:20:00,81.42,81.5,81.41,81.46,14458.0,78.6677,78.745,78.6581,78.7064,14458.0
2024-03-21 12:25:00,81.47,81.56,81.47,81.48,8090.0,78.716,78.803,78.716,78.7257,8090.0
2024-03-21 12:30:00,81.48,81.5,81.4,81.41,13531.0,78.7257,78.745,78.6484,78.6581,13531.0
2024-03-21 12:35:00,81.4,81.4,81.21,81.21,26899.0,78.6484,78.6484,78.4648,78.4648,26899.0
2024-03-21 12:40:00,81.21,81.22,81.04,81.09,19966.0,78.4648,78.4745,78.3006,78.3489,19966.0
2024-03-21 12:45:00,81.08,81.16,81.06,81.15,9257.0,78.3392,78.4165,78.3199,78.4069,9257.0
2024-03-21 12:50:00,81.15,81.18,81.13,81.18,9461.0,78.4069,78.4358,78.3875,78.4358,9461.0
2024-03-21 12:55:00,81.18,81.21,81.14,81.14,9836.0,78.4358,78.4648,78.3972,78.3972,9836.0
2024-03-21 13:00:00,81.14,81.14,81.03,81.05,9659.0,78.3972,78.3972,78.2909,78.3102,9659.0
2024-03-21 13:05:00,81.05,81.18,81.04,81.17,9107.0,78.3102,78.4358,78.3006,78.4262,9107.0
2024-03-21 13:10:00,81.17,81.24,81.13,81.19,14431.0,78.4262,78.4938,78.3875,78.4455,14431.0
2024-03-21 13:15:00,81.2,81.34,81.2,81.34,14224.0,78.4552,78.5904,78.4552,78.5904,14224.0
2024-03-21 13:20:00,81.33,81.35,81.28,81.31,9831.0,78.5808,78.6001,78.5325,78.5614,9831.0
2024-03-21 13:25:00,81.31,81.36,81.3,81.34,8903.0,78.5614,78.6098,78.5518,78.5904,8903.0
2024-03-21 13:30:00,81.34,81.37,81.26,81.33,10905.0,78.5904,78.6194,78.5131,78.5808,10905.0
2024-03-21 13:35:00,81.32,81.42,81.32,81.42,8108.0,78.5711,78.6677,78.5711,78.6677,8108.0
2024-03-21 13:40:00,81.43,81.43,81.37,81.4,9419.0,78.6774,78.6774,78.6194,78.6484,9419.0
2024-03-21 13:45:00,81.39,81.42,81.35,81.39,11628.0,78.6387,78.6677,78.6001,78.6387,11628.0
2024-03-21 13:50:00,81.39,81.47,81.39,81.44,8565.0,78.6387,78.716,78.6387,78.6871,8565.0
2024-03-21 13:55:00,81.44,81.46,81.41,81.42,12073.0,78.6871,78.7064,78.6581,78.6677,12073.0
2024-03-21 14:00:00,81.42,81.53,81.42,81.48,9677.0,78.6677,78.774,78.6677,78.7257,9677.0
2024-03-21 14:05:00,81.48,81.64,81.47,81.58,16162.0,78.7257,78.8803,78.716,78.8223,16162.0
2024-03-21 14:10:00,81.6,81.61,81.56,81.56,9989.0,78.8416,78.8513,78.803,78.803,9989.0
2024-03-21 14:15:00,81.56,81.61,81.53,81.59,12361.0,78.803,78.8513,78.774,78.832,12361.0
2024-03-21 14:20:00,81.59,81.6,81.52,81.53,9549.0,78.832,78.8416,78.7643,78.774,9549.0
2024-03-21 14:25:00,81.53,81.7,81.52,81.69,25621.0,78.774,78.9383,78.7643,78.9286,25621.0
2024-03-21 14:30:00,81.7,81.72,81.67,81.71,17992.0,78.9383,78.9576,78.9093,78.9479,17992.0
2024-03-21 14:35:00,81.71,81.78,81.7,81.72,35032.0,78.9479,79.0156,78.9383,78.9576,35032.0
2024-03-21 14:40:00,81.73,81.73,81.63,81.66,21369.0,78.9673,78.9673,78.8706,78.8996,21369.0
2024-03-21 14:45:00,81.66,81.71,81.63,81.63,12803.0,78.8996,78.9479,78.8706,78.8706,12803.0
2024-03-21 14:50:00,81.64,81.71,81.64,81.67,12233.0,78.8803,78.9479,78.8803,78.9093,12233.0
2024-03-21 14:55:00,81.66,81.71,81.65,81.67,12756.0,78.8996,78.9479,78.89,78.9093,12756.0
2024-03-21 15:00:00,81.67,81.68,81.62,81.65,15067.0,78.9093,78.9189,78.861,78.89,15067.0
2024-03-21 15:05:00,81.66,81.72,81.66,81.71,15362.0,78.8996,78.9576,78.8996,78.9479,15362.0
2024-03-21 15:10:00,81.71,81.71,81.53,81.54,16333.0,78.9479,78.9479,78.774,78.7837,16333.0
2024-03-21 15:15:00,81.53,81.63,81.51,81.59,18615.0,78.774,78.8706,78.7547,78.832,18615.0
2024-03-21 15:20:00,81.59,81.68,81.59,81.62,15952.0,78.832,78.9189,78.832,78.861,15952.0
2024-03-21 15:25:00,81.64,81.67,81.59,81.59,15877.0,78.8803,78.9093,78.832,78.832,15877.0
2024-03-21 15:30:00,81.59,81.62,81.55,81.58,23715.0,78.832,78.861,78.7933,78.8223,23715.0
2024-03-21 15:35:00,81.58,81.66,81.57,81.64,31150.0,78.8223,78.8996,78.8127,78.8803,31150.0
2024-03-21 15:40:00,81.64,81.7,81.61,81.64,49291.0,78.8803,78.9383,78.8513,78.8803,49291.0
2024-03-21 15:45:00,81.63,81.68,81.56,81.64,41583.0,78.8706,78.9189,78.803,78.8803,41583.0
2024-03-21 15:50:00,81.64,81.67,81.58,81.62,63526.0,78.8803,78.9093,78.8223,78.861,63526.0
2024-03-21 15:55:00,81.63,81.68,81.58,81.61,194011.0,78.8706,78.9189,78.8223,78.8513,194011.0
2024-03-22 09:30:00,81.61,81.61,81.38,81.47,15071.0,78.8513,78.8513,78.6291,78.716,15071.0
2024-03-22 09:35:00,81.47,81.62,81.41,81.62,4084.0,78.716,78.861,78.6581,78.861,4084.0
2024-03-22 09:40:00,81.59,81.67,81.58,81.63,7078.0,78.832,78.9093,78.8223,78.8706,7078.0
2024-03-22 09:45:00,81.62,81.65,81.52,81.55,7008.0,78.861,78.89,78.7643,78.7933,7008.0
2024-03-22 09:50:00,81.57,81.66,81.57,81.64,8051.0,78.8127,78.8996,78.8127,78.8803,8051.0
2024-03-22 09:55:00,81.63,81.69,81.6,81.67,5725.0,78.8706,78.9286,78.8416,78.9093,5725.0
2024-03-22 10:00:00,81.66,81.69,81.57,81.61,7467.0,78.8996,78.9286,78.8127,78.8513,7467.0
2024-03-22 10:05:00,81.62,81.67,81.61,81.67,5187.0,78.861,78.9093,78.8513,78.9093,5187.0
2024-03-22 10:10:00,81.66,81.67,81.59,81.62,8670.0,78.8996,78.9093,78.832,78.861,8670.0
2024-03-22 10:15:00,81.63,81.63,81.47,81.51,10551.0,78.8706,78.8706,78.716,78.7547,10551.0
2024-03-22 10:20:00,81.49,81.59,81.45,81.59,18848.0,78.7354,78.832,78.6967,78.832,18848.0
2024-03-22 10:25:00,81.59,81.65,81.59,81.63,4748.0,78.832,78.89,78.832,78.8706,4748.0
2024-03-22 10:30:00,81.62,81.62,81.57,81.58,4667.0,78.861,78.861,78.8127,78.8223,4667.0
2024-03-22 10:35:00,81.58,81.59,81.47,81.48,10993.0,78.8223,78.832,78.716,78.7257,10993.0
2024-03-22 10:40:00,81.49,81.54,81.35,81.39,72691.0,78.7354,78.7837,78.6001,78.6387,72691.0
2024-03-22 10:45:00,81.43,81.51,81.39,81.49,9367.0,78.6774,78.7547,78.6387,78.7354,9367.0
2024-03-22 10:50:00,81.5,81.56,81.47,81.56,7102.0,78.745,78.803,78.716,78.803,7102.0
2024-03-22 10:55:00,81.55,81.56,81.48,81.5,9039.0,78.7933,78.803,78.7257,78.745,9039.0
2024-03-22 11:00:00,81.5,81.53,81.49,81.51,9496.0,78.745,78.774,78.7354,78.7547,9496.0
2024-03-22 11:05:00,81.51,81.55,81.48,81.54,8344.0,78.7547,78.7933,78.7257,78.7837,8344.0
2024-03-22 11:10:00,81.54,81.56,81.51,81.56,5684.0,78.7837,78.803,78.7547,78.803,5684.0
2024-03-22 11:15:00,81.56,81.56,81.47,81.5,26463.0,78.803,78.803,78.716,78.745,26463.0
2024-03-22 11:20:00,81.5,81.53,81.49,81.53,8556.0,78.745,78.774,78.7354,78.774,8556.0
2024-03-22 11:25:00,81.54,81.56,81.51,81.54,12723.0,78.7837,78.803,78.7547,78.7837,12723.0
2024-03-22 11:30:00,81.56,81.58,81.48,81.49,17265.0,78.803,78.8223,78.7257,78.7354,17265.0
2024-03-22 11:35:00,81.49,81.53,81.48,81.52,8823.0,78.7354,78.774,78.7257,78.7643,8823.0
2024-03-22 11:40:00,81.52,81.58,81.52,81.57,6520.0,78.7643,78.8223,78.7643,78.8127,6520.0
2024-03-22 11:45:00,81.57,81.61,81.57,81.58,9781.0,78.8127,78.8513,78.8127,78.8223,9781.0
2024-03-22 11:50:00,81.59,81.61,81.56,81.6,7056.0,78.832,78.8513,78.803,78.8416,7056.0
2024-03-22 11:55:00,81.6,81.65,81.56,81.59,10800.0,78.8416,78.89,78.803,78.832,10800.0
2024-03-22 12:00:00,81.59,81.59,81.52,81.52,21025.0,78.832,78.832,78.7643,78.7643,21025.0
2024-03-22 12:05:00,81.53,81.53,81.45,81.46,8543.0,78.774,78.774,78.6967,78.7064,8543.0
2024-03-22 12:10:00,81.45,81.48,81.45,81.48,10545.0,78.6967,78.7257,78.6967,78.7257,10545.0
2024-03-22 12:15:00,81.48,81.52,81.47,81.48,16355.0,78.7257,78.7643,78.716,78.7257,16355.0
2024-03-22 12:20:00,81.49,81.51,81.47,81.5,13119.0,78.7354,78.7547,78.716,78.745,13119.0
2024-03-22 12:25:00,81.5,81.52,81.49,81.5,9406.0,78.745,78.7643,78.7354,78.745,9406.0
2024-03-22 12:30:00,81.51,81.51,81.49,81.5,12181.0,78.7547,78.7547,78.7354,78.745,12181.0
2024-03-22 12:35:00,81.51,81.52,81.45,81.45,12751.0,78.7547,78.7643,78.6967,78.6967,12751.0
2024-03-22 12:40:00,81.45,81.46,81.41,81.45,8064.0,78.6967,78.7064,78.6581,78.6967,8064.0
2024-03-22 12:45:00,81.45,81.51,81.44,81.49,18846.0,78.6967,78.7547,78.6871,78.7354,18846.0
2024-03-22 12:50:00,81.5,81.5,81.44,81.45,12037.0,78.745,78.745,78.6871,78.6967,12037.0
2024-03-22 12:55:00,81.45,81.5,81.44,81.5,19464.0,78.6967,78.745,78.6871,78.745,19464.0
2024-03-22 13:00:00,81.49,81.5,81.41,81.45,31564.0,78.7354,78.745,78.6581,78.6967,31564.0
2024-03-22 13:05:00,81.46,81.49,81.4,81.42,56549.0,78.7064,78.7354,78.6484,78.6677,56549.0
2024-03-22 13:10:00,81.42,81.49,81.4,81.49,21332.0,78.6677,78.7354,78.6484,78.7354,21332.0
2024-03-22 13:15:00,81.49,81.52,81.47,81.51,21715.0,78.7354,78.7643,78.716,78.7547,21715.0
2024-03-22 13:20:00,81.51,81.56,81.5,81.54,8070.0,78.7547,78.803,78.745,78.7837,8070.0
2024-03-22 13:25:00,81.54,81.56,81.5,81.51,11559.0,78.7837,78.803,78.745,78.7547,11559.0
2024-03-22 13:30:00,81.51,81.52,81.49,81.51,8606.0,78.7547,78.7643,78.7354,78.7547,8606.0
2024-03-22 13:35:00,81.51,81.57,81.49,81.53,12664.0,78.7547,78.8127,78.7354,78.774,12664.0
2024-03-22 13:40:00,81.52,81.53,81.51,81.52,6550.0,78.7643,78.774,78.7547,78.7643,6550.0
2024-03-22 13:45:00,81.52,81.54,81.51,81.51,7916.0,78.7643,78.7837,78.7547,78.7547,7916.0
2024-03-22 13:50:00,81.5,81.53,81.49,81.5,10524.0,78.745,78.774,78.7354,78.745,10524.0
2024-03-22 13:55:00,81.5,81.51,81.48,81.5,9267.0,78.745,78.7547,78.7257,78.745,9267.0
2024-03-22 14:00:00,81.5,81.55,81.49,81.53,6730.0,78.745,78.7933,78.7354,78.774,6730.0
2024-03-22 14:05:00,81.52,81.58,81.52,81.55,12281.0,78.7643,78.8223,78.7643,78.7933,12281.0
2024-03-22 14:10:00,81.55,81.56,81.52,81.53,6386.0,78.7933,78.803,78.7643,78.774,6386.0
2024-03-22 14:15:00,81.52,81.53,81.5,81.53,22635.0,78.7643,78.774,78.745,78.774,22635.0
2024-03-22 14:20:00,81.54,81.55,81.5,81.51,7878.0,78.7837,78.7933,78.745,78.7547,7878.0
2024-03-22 14:25:00,81.51,81.55,81.49,81.5,12538.0,78.7547,78.7933,78.7354,78.745,12538.0
2024-03-22 14:30:00,81.5,81.51,81.43,81.45,16034.0,78.745,78.7547,78.6774,78.6967,16034.0
2024-03-22 14:35:00,81.45,81.52,81.45,81.48,12044.0,78.6967,78.7643,78.6967,78.7257,12044.0
2024-03-22 14:40:00,81.48,81.54,81.48,81.51,9762.0,78.7257,78.7837,78.7257,78.7547,9762.0
2024-03-22 14:45:00,81.51,81.58,81.48,81.54,10337.0,78.7547,78.8223,78.7257,78.7837,10337.0
2024-03-22 14:50:00,81.54,81.58,81.52,81.55,8730.0,78.7837,78.8223,78.7643,78.7933,8730.0
2024-03-22 14:55:00,81.55,81.59,81.54,81.59,11161.0,78.7933,78.832,78.7837,78.832,11161.0
2024-03-22 15:00:00,81.58,81.6,81.57,81.59,7855.0,78.8223,78.8416,78.8127,78.832,7855.0
2024-03-22 15:05:00,81.6,81.6,81.54,81.58,11835.0,78.8416,78.8416,78.7837,78.8223,11835.0
2024-03-22 15:10:00,81.58,81.6,81.56,81.58,12786.0,78.8223,78.8416,78.803,78.8223,12786.0
2024-03-22 15:15:00,81.59,81.59,81.51,81.53,10768.0,78.832,78.832,78.7547,78.774,10768.0
2024-03-22 15:20:00,81.52,81.53,81.5,81.53,9091.0,78.7643,78.774,78.745,78.774,9091.0
2024-03-22 15:25:00,81.53,81.56,81.5,81.56,13404.0,78.774,78.803,78.745,78.803,13404.0
2024-03-22 15:30:00,81.56,81.59,81.55,81.56,10130.0,78.803,78.832,78.7933,78.803,10130.0
2024-03-22 15:35:00,81.57,81.6,81.54,81.56,16656.0,78.8127,78.8416,78.7837,78.803,16656.0
2024-03-22 15:40:00,81.56,81.57,81.53,81.55,21114.0,78.803,78.8127,78.774,78.7933,21114.0
2024-03-22 15:45:00,81.55,81.63,81.53,81.63,29767.0,78.7933,78.8706,78.774,78.8706,29767.0
2024-03-22 15:50:00,81.63,81.65,81.58,81.62,32432.0,78.8706,78.89,78.8223,78.861,32432.0
2024-03-22 15:55:00,81.62,81.63,81.54,81.58,116918.0,78.861,78.8706,78.7837,78.8223,116918.0
2024-03-25 09:30:00,81.75,81.97,81.53,81.62,18966.0,78.9866,79.1991,78.774,78.861,18966.0
2024-03-25 09:35:00,81.56,81.77,81.56,81.66,14527.0,78.803,79.0059,78.803,78.8996,14527.0
2024-03-25 09:40:00,81.65,81.78,81.64,81.65,7625.0,78.89,79.0156,78.8803,78.89,7625.0
2024-03-25 09:45:00,81.64,81.68,81.46,81.49,10928.0,78.8803,78.9189,78.7064,78.7354,10928.0
2024-03-25 09:50:00,81.48,81.6,81.47,81.59,5609.0,78.7257,78.8416,78.716,78.832,5609.0
2024-03-25 09:55:00,81.58,81.66,81.56,81.66,3948.0,78.8223,78.8996,78.803,78.8996,3948.0
2024-03-25 10:00:00,81.62,81.62,81.52,81.59,5853.0,78.861,78.861,78.7643,78.832,5853.0
2024-03-25 10:05:00,81.58,81.67,81.56,81.58,11067.0,78.8223,78.9093,78.803,78.8223,11067.0
2024-03-25 10:10:00,81.57,81.62,81.55,81.61,9610.0,78.8127,78.861,78.7933,78.8513,9610.0
2024-03-25 10:15:00,81.62,81.63,81.55,81.59,27108.0,78.861,78.8706,78.7933,78.832,27108.0
2024-03-25 10:20:00,81.58,81.62,81.5,81.57,37402.0,78.8223,78.861,78.745,78.8127,37402.0
2024-03-25 10:25:00,81.56,81.56,81.38,81.42,37286.0,78.803,78.803,78.6291,78.6677,37286.0
2024-03-25 10:30:00,81.42,81.48,81.4,81.45,46486.0,78.6677,78.7257,78.6484,78.6967,46486.0
2024-03-25 10:35:00,81.45,81.51,81.41,81.41,47230.0,78.6967,78.7547,78.6581,78.6581,47230.0
2024-03-25 10:40:00,81.43,81.45,81.4,81.45,15384.0,78.6774,78.6967,78.6484,78.6967,15384.0
2024-03-25 10:45:00,81.45,81.45,81.39,81.42,19182.0,78.6967,78.6967,78.6387,78.6677,19182.0
2024-03-25 10:50:00,81.42,81.52,81.42,81.47,15938.0,78.6677,78.7643,78.6677,78.716,15938.0
2024-03-25 10:55:00,81.45,81.54,81.45,81.46,31383.0,78.6967,78.7837,78.6967,78.7064,31383.0
2024-03-25 11:00:00,81.47,81.51,81.46,81.48,20149.0,78.716,78.7547,78.7064,78.7257,20149.0
2024-03-25 11:05:00,81.47,81.49,81.4,81.45,38364.0,78.716,78.7354,78.6484,78.6967,38364.0
2024-03-25 11:10:00,81.41,81.42,81.3,81.35,18930.0,78.6581,78.6677,78.5518,78.6001,18930.0
2024-03-25 11:15:00,81.35,81.4,81.3,81.4,31985.0,78.6001,78.6484,78.5518,78.6484,31985.0
2024-03-25 11:20:00,81.4,81.4,81.28,81.28,38073.0,78.6484,78.6484,78.5325,78.5325,38073.0
2024-03-25 11:25:00,81.27,81.37,81.26,81.34,6947.0,78.5228,78.6194,78.5131,78.5904,6947.0
2024-03-25 11:30:00,81.31,81.33,81.1,81.1,18697.0,78.5614,78.5808,78.3585,78.3585,18697.0
2024-03-25 11:35:00,81.07,81.07,80.82,80.91,20867.0,78.3296,78.3296,78.088,78.175,20867.0
2024-03-25 11:40:00,80.91,81.04,80.87,81.0,12099.0,78.175,78.3006,78.1363,78.2619,12099.0
2024-03-25 11:45:00,81.0,81.03,80.96,81.0,24026.0,78.2619,78.2909,78.2233,78.2619,24026.0
2024-03-25 11:50:00,81.0,81.01,80.97,80.99,10984.0,78.2619,78.2716,78.2329,78.2523,10984.0
2024-03-25 11:55:00,81.0,81.06,80.98,81.0,7139.0,78.2619,78.3199,78.2426,78.2619,7139.0
2024-03-25 12:00:00,80.99,81.06,80.98,81.04,9423.0,78.2523,78.3199,78.2426,78.3006,9423.0
2024-03-25 12:05:00,81.03,81.11,80.98,81.06,12301.0,78.2909,78.3682,78.2426,78.3199,12301.0
2024-03-25 12:10:00,81.08,81.09,81.03,81.03,10097.0,78.3392,78.3489,78.2909,78.2909,10097.0
2024-03-25 12:15:00,81.02,81.06,80.97,80.97,11345.0,78.2813,78.3199,78.2329,78.2329,11345.0
2024-03-25 12:20:00,80.97,81.0,80.93,80.94,9739.0,78.2329,78.2619,78.1943,78.204,9739.0
2024-03-25 12:25:00,80.94,80.98,80.93,80.98,12820.0,78.204,78.2426,78.1943,78.2426,12820.0
2024-03-25 12:30:00,80.98,81.03,80.98,81.01,6033.0,78.2426,78.2909,78.2426,78.2716,6033.0
2024-03-25 12:35:00,80.99,81.01,80.98,81.0,5647.0,78.2523,78.2716,78.2426,78.2619,5647.0
2024-03-25 12:40:00,80.99,81.01,80.95,80.95,6893.0,78.2523,78.2716,78.2136,78.2136,6893.0
2024-03-25 12:45:00,80.95,80.99,80.93,80.95,9178.0,78.2136,78.2523,78.1943,78.2136,9178.0
2024-03-25 12:50:00,80.96,81.0,80.94,80.94,3460.0,78.2233,78.2619,78.204,78.204,3460.0
2024-03-25 12:55:00,80.94,80.95,80.92,80.95,8985.0,78.204,78.2136,78.1846,78.2136,8985.0
2024-03-25 13:00:00,80.94,80.94,80.92,80.94,3859.0,78.204,78.204,78.1846,78.204,3859.0
2024-03-25 13:05:00,80.94,80.96,80.88,80.88,13835.0,78.204,78.2233,78.146,78.146,13835.0
2024-03-25 13:10:00,80.86,80.95,80.82,80.88,26540.0,78.1267,78.2136,78.088,78.146,26540.0
2024-03-25 13:15:00,80.87,80.89,80.83,80.84,6419.0,78.1363,78.1556,78.0977,78.1073,6419.0
2024-03-25 13:20:00,80.83,80.83,80.78,80.79,13486.0,78.0977,78.0977,78.0494,78.059,13486.0
2024-03-25 13:25:00,80.77,80.85,80.75,80.82,12070.0,78.0397,78.117,78.0204,78.088,12070.0
2024-03-25 13:30:00,80.8,80.8,80.72,80.72,4203.0,78.0687,78.0687,77.9914,77.9914,4203.0
2024-03-25 13:35:00,80.72,80.74,80.71,80.74,5158.0,77.9914,78.0107,77.9817,78.0107,5158.0
2024-03-25 13:40:00,80.74,80.86,80.67,80.86,26066.0,78.0107,78.1267,77.9431,78.1267,26066.0
2024-03-25 13:45:00,80.85,80.91,80.83,80.83,3072.0,78.117,78.175,78.0977,78.0977,3072.0
2024-03-25 13:50:00,80.84,80.86,80.83,80.83,7902.0,78.1073,78.1267,78.0977,78.0977,7902.0
2024-03-25 13:55:00,80.84,80.84,80.78,80.78,5798.0,78.1073,78.1073,78.0494,78.0494,5798.0
2024-03-25 14:00:00,80.79,80.82,80.78,80.78,7464.0,78.059,78.088,78.0494,78.0494,7464.0
2024-03-25 14:05:00,80.78,80.8,80.77,80.8,12381.0,78.0494,78.0687,78.0397,78.0687,12381.0
2024-03-25 14:10:00,80.79,80.88,80.78,80.88,4470.0,78.059,78.146,78.0494,78.146,4470.0
2024-03-25 14:15:00,80.89,80.92,80.88,80.9,6531.0,78.1556,78.1846,78.146,78.1653,6531.0
2024-03-25 14:20:00,80.91,80.93,80.87,80.9,7997.0,78.175,78.1943,78.1363,78.1653,7997.0
2024-03-25 14:25:00,80.91,80.92,80.85,80.88,13427.0,78.175,78.1846,78.117,78.146,13427.0
2024-03-25 14:30:00,80.88,80.89,80.79,80.79,9297.0,78.146,78.1556,78.059,78.059,9297.0
2024-03-25 14:35:00,80.79,80.81,80.76,80.81,7561.0,78.059,78.0784,78.03,78.0784,7561.0
2024-03-25 14:40:00,80.81,80.84,80.75,80.75,7149.0,78.0784,78.1073,78.0204,78.0204,7149.0
2024-03-25 14:45:00,80.74,80.74,80.69,80.69,5691.0,78.0107,78.0107,77.9624,77.9624,5691.0
2024-03-25 14:50:00,80.69,80.7,80.61,80.63,15288.0,77.9624,77.9721,77.8851,77.9044,15288.0
2024-03-25 14:55:00,80.63,80.63,80.59,80.63,11676.0,77.9044,77.9044,77.8658,77.9044,11676.0
2024-03-25 15:00:00,80.63,80.65,80.58,80.63,13248.0,77.9044,77.9238,77.8561,77.9044,13248.0
2024-03-25 15:05:00,80.64,80.68,80.6,80.68,13762.0,77.9141,77.9527,77.8754,77.9527,13762.0
2024-03-25 15:10:00,80.67,80.76,80.66,80.74,15918.0,77.9431,78.03,77.9334,78.0107,15918.0
2024-03-25 15:15:00,80.73,80.73,80.66,80.69,11684.0,78.0011,78.0011,77.9334,77.9624,11684.0
2024-03-25 15:20:00,80.73,80.81,80.68,80.78,9863.0,78.0011,78.0784,77.9527,78.0494,9863.0
2024-03-25 15:25:00,80.78,80.89,80.77,80.85,9611.0,78.0494,78.1556,78.0397,78.117,9611.0
2024-03-25 15:30:00,80.86,80.9,80.84,80.9,13453.0,78.1267,78.1653,78.1073,78.1653,13453.0
2024-03-25 15:35:00,80.9,80.95,80.89,80.95,11052.0,78.1653,78.2136,78.1556,78.2136,11052.0
2024-03-25 15:40:00,80.95,80.96,80.8,80.81,14241.0,78.2136,78.2233,78.0687,78.0784,14241.0
2024-03-25 15:45:00,80.81,80.84,80.72,80.75,12811.0,78.0784,78.1073,77.9914,78.0204,12811.0
2024-03-25 15:50:00,80.77,81.02,80.76,81.01,32148.0,78.0397,78.2813,78.03,78.2716,32148.0
2024-03-25 15:55:00,80.98,80.99,80.87,80.88,164533.0,78.2426,78.2523,78.1363,78.146,164533.0
2024-03-26 09:30:00,81.1,81.49,80.95,81.39,26955.0,78.3585,78.7354,78.2136,78.6387,26955.0
2024-03-26 09:35:00,81.37,81.56,81.35,81.36,15834.0,78.6194,78.803,78.6001,78.6098,15834.0
2024-03-26 09:40:00,81.32,81.39,81.27,81.29,10744.0,78.5711,78.6387,78.5228,78.5421,10744.0
2024-03-26 09:45:00,81.3,81.38,81.27,81.27,9370.0,78.5518,78.6291,78.5228,78.5228,9370.0
2024-03-26 09:50:00,81.29,81.29,81.22,81.22,6276.0,78.5421,78.5421,78.4745,78.4745,6276.0
2024-03-26 09:55:00,81.22,81.25,81.16,81.16,10912.0,78.4745,78.5035,78.4165,78.4165,10912.0
2024-03-26 10:00:00,81.16,81.2,81.05,81.06,6237.0,78.4165,78.4552,78.3102,78.3199,6237.0
2024-03-26 10:05:00,81.06,81.11,81.02,81.02,10263.0,78.3199,78.3682,78.2813,78.2813,10263.0
2024-03-26 10:10:00,81.02,81.07,80.94,80.97,7946.0,78.2813,78.3296,78.204,78.2329,7946.0
2024-03-26 10:15:00,80.98,81.02,80.94,81.01,19225.0,78.2426,78.2813,78.204,78.2716,19225.0
2024-03-26 10:20:00,81.01,81.1,81.0,81.1,5708.0,78.2716,78.3585,78.2619,78.3585,5708.0
2024-03-26 10:25:00,81.11,81.2,81.11,81.19,6387.0,78.3682,78.4552,78.3682,78.4455,6387.0
2024-03-26 10:30:00,81.18,81.36,81.17,81.32,11179.0,78.4358,78.6098,78.4262,78.5711,11179.0
2024-03-26 10:35:00,81.33,81.42,81.29,81.3,15663.0,78.5808,78.6677,78.5421,78.5518,15663.0
2024-03-26 10:40:00,81.27,81.39,81.26,81.35,4373.0,78.5228,78.6387,78.5131,78.6001,4373.0
2024-03-26 10:45:00,81.34,81.35,81.28,81.32,5125.0,78.5904,78.6001,78.5325,78.5711,5125.0
2024-03-26 10:50:00,81.33,81.41,81.32,81.41,4227.0,78.5808,78.6581,78.5711,78.6581,4227.0
2024-03-26 10:55:00,81.42,81.44,81.39,81.4,8039.0,78.6677,78.6871,78.6387,78.6484,8039.0
2024-03-26 11:00:00,81.4,81.58,81.38,81.5,49100.0,78.6484,78.8223,78.6291,78.745,49100.0
2024-03-26 11:05:00,81.49,81.49,81.41,81.41,6352.0,78.7354,78.7354,78.6581,78.6581,6352.0
2024-03-26 11:10:00,81.41,81.6,81.4,81.53,25103.0,78.6581,78.8416,78.6484,78.774,25103.0
2024-03-26 11:15:00,81.52,81.55,81.46,81.55,5251.0,78.7643,78.7933,78.7064,78.7933,5251.0
2024-03-26 11:20:00,81.55,81.6,81.51,81.58,7512.0,78.7933,78.8416,78.7547,78.8223,7512.0
2024-03-26 11:25:00,81.57,81.62,81.54,81.55,10513.0,78.8127,78.861,78.7837,78.7933,10513.0
2024-03-26 11:30:00,81.56,81.58,81.52,81.58,6703.0,78.803,78.8223,78.7643,78.8223,6703.0
2024-03-26 11:35:00,81.57,81.57,81.52,81.54,12142.0,78.8127,78.8127,78.7643,78.7837,12142.0
2024-03-26 11:40:00,81.53,81.54,81.49,81.52,6678.0,78.774,78.7837,78.7354,78.7643,6678.0
2024-03-26 11:45:00,81.52,81.55,81.5,81.55,7888.0,78.7643,78.7933,78.745,78.7933,7888.0
2024-03-26 11:50:00,81.55,81.55,81.49,81.55,4841.0,78.7933,78.7933,78.7354,78.7933,4841.0
2024-03-26 11:55:00,81.54,81.57,81.53,81.57,4112.0,78.7837,78.8127,78.774,78.8127,4112.0
2024-03-26 12:00:00,81.56,81.56,81.51,81.51,4749.0,78.803,78.803,78.7547,78.7547,4749.0
2024-03-26 12:05:00,81.52,81.54,81.48,81.52,9286.0,78.7643,78.7837,78.7257,78.7643,9286.0
2024-03-26 12:10:00,81.49,81.51,81.46,81.46,4757.0,78.7354,78.7547,78.7064,78.7064,4757.0
2024-03-26 12:15:00,81.46,81.49,81.45,81.46,8444.0,78.7064,78.7354,78.6967,78.7064,8444.0
2024-03-26 12:20:00,81.46,81.56,81.46,81.52,8218.0,78.7064,78.803,78.7064,78.7643,8218.0
2024-03-26 12:25:00,81.52,81.54,81.48,81.48,11196.0,78.7643,78.7837,78.7257,78.7257,11196.0
2024-03-26 12:30:00,81.48,81.51,81.46,81.49,8086.0,78.7257,78.7547,78.7064,78.7354,8086.0
2024-03-26 12:35:00,81.49,81.51,81.46,81.51,3811.0,78.7354,78.7547,78.7064,78.7547,3811.0
2024-03-26 12:40:00,81.52,81.55,81.5,81.54,6689.0,78.7643,78.7933,78.745,78.7837,6689.0
2024-03-26 12:45:00,81.53,81.54,81.5,81.51,5440.0,78.774,78.7837,78.745,78.7547,5440.0
2024-03-26 12:50:00,81.51,81.54,81.49,81.53,6468.0,78.7547,78.7837,78.7354,78.774,6468.0
2024-03-26 12:55:00,81.54,81.56,81.53,81.55,4105.0,78.7837,78.803,78.774,78.7933,4105.0
2024-03-26 13:00:00,81.55,81.58,81.53,81.53,8150.0,78.7933,78.8223,78.774,78.774,8150.0
2024-03-26 13:05:00,81.54,81.55,81.51,81.52,10594.0,78.7837,78.7933,78.7547,78.7643,10594.0
2024-03-26 13:10:00,81.52,81.53,81.49,81.5,10625.0,78.7643,78.774,78.7354,78.745,10625.0
2024-03-26 13:15:00,81.51,81.52,81.48,81.49,3325.0,78.7547,78.7643,78.7257,78.7354,3325.0
2024-03-26 13:20:00,81.48,81.51,81.48,81.48,4623.0,78.7257,78.7547,78.7257,78.7257,4623.0
2024-03-26 13:25:00,81.5,81.52,81.48,81.49,6222.0,78.745,78.7643,78.7257,78.7354,6222.0
2024-03-26 13:30:00,81.49,81.5,81.48,81.49,4617.0,78.7354,78.745,78.7257,78.7354,4617.0
2024-03-26 13:35:00,81.5,81.5,81.37,81.38,7634.0,78.745,78.745,78.6194,78.6291,7634.0
2024-03-26 13:40:00,81.38,81.38,81.36,81.37,2819.0,78.6291,78.6291,78.6098,78.6194,2819.0
2024-03-26 13:45:00,81.38,81.42,81.37,81.4,5635.0,78.6291,78.6677,78.6194,78.6484,5635.0
2024-03-26 13:50:00,81.39,81.39,81.32,81.33,5343.0,78.6387,78.6387,78.5711,78.5808,5343.0
2024-03-26 13:55:00,81.32,81.33,81.3,81.31,2852.0,78.5711,78.5808,78.5518,78.5614,2852.0
2024-03-26 14:00:00,81.31,81.32,81.26,81.28,8952.0,78.5614,78.5711,78.5131,78.5325,8952.0
2024-03-26 14:05:00,81.27,81.31,81.27,81.3,3756.0,78.5228,78.5614,78.5228,78.5518,3756.0
2024-03-26 14:10:00,81.3,81.31,81.28,81.28,3864.0,78.5518,78.5614,78.5325,78.5325,3864.0
2024-03-26 14:15:00,81.28,81.29,81.26,81.29,5021.0,78.5325,78.5421,78.5131,78.5421,5021.0
2024-03-26 14:20:00,81.29,81.31,81.28,81.31,4622.0,78.5421,78.5614,78.5325,78.5614,4622.0
2024-03-26 14:25:00,81.31,81.32,81.21,81.21,8138.0,78.5614,78.5711,78.4648,78.4648,8138.0
2024-03-26 14:30:00,81.21,81.21,81.13,81.14,6206.0,78.4648,78.4648,78.3875,78.3972,6206.0
2024-03-26 14:35:00,81.15,81.22,81.15,81.18,5509.0,78.4069,78.4745,78.4069,78.4358,5509.0
2024-03-26 14:40:00,81.17,81.19,81.15,81.15,5484.0,78.4262,78.4455,78.4069,78.4069,5484.0
2024-03-26 14:45:00,81.16,81.2,81.14,81.2,12518.0,78.4165,78.4552,78.3972,78.4552,12518.0
2024-03-26 14:50:00,81.19,81.24,81.17,81.19,3834.0,78.4455,78.4938,78.4262,78.4455,3834.0
2024-03-26 14:55:00,81.17,81.2,81.17,81.19,9578.0,78.4262,78.4552,78.4262,78.4455,9578.0
2024-03-26 15:00:00,81.18,81.25,81.16,81.25,6390.0,78.4358,78.5035,78.4165,78.5035,6390.0
2024-03-26 15:05:00,81.25,81.26,81.2,81.26,10154.0,78.5035,78.5131,78.4552,78.5131,10154.0
2024-03-26 15:10:00,81.26,81.31,81.26,81.31,7652.0,78.5131,78.5614,78.5131,78.5614,7652.0
2024-03-26 15:15:00,81.31,81.32,81.28,81.31,6589.0,78.5614,78.5711,78.5325,78.5614,6589.0
2024-03-26 15:20:00,81.32,81.34,81.28,81.31,9791.0,78.5711,78.5904,78.5325,78.5614,9791.0
2024-03-26 15:25:00,81.32,81.34,81.28,81.31,8679.0,78.5711,78.5904,78.5325,78.5614,8679.0
2024-03-26 15:30:00,81.31,81.35,81.3,81.33,14307.0,78.5614,78.6001,78.5518,78.5808,14307.0
2024-03-26 15:35:00,81.33,81.33,81.19,81.25,15657.0,78.5808,78.5808,78.4455,78.5035,15657.0
2024-03-26 15:40:00,81.25,81.25,81.13,81.13,31830.0,78.5035,78.5035,78.3875,78.3875,31830.0
2024-03-26 15:45:00,81.14,81.15,81.02,81.04,34902.0,78.3972,78.4069,78.2813,78.3006,34902.0
2024-03-26 15:50:00,81.03,81.11,81.02,81.11,40984.0,78.2909,78.3682,78.2813,78.3682,40984.0
2024-03-26 15:55:00,81.1,81.13,80.79,80.87,256569.0,78.3585,78.3875,78.059,78.1363,256569.0
2024-03-27 09:30:00,81.4,82.33,80.93,82.33,60371.0,78.6484,79.547,78.1943,79.547,60371.0
2024-03-27 09:35:00,82.32,82.32,82.09,82.09,16293.0,79.5373,79.5373,79.3151,79.3151,16293.0
2024-03-27 09:40:00,82.07,82.2,82.06,82.17,34350.0,79.2958,79.4214,79.2861,79.3924,34350.0
2024-03-27 09:45:00,82.15,82.2,82.06,82.08,12028.0,79.3731,79.4214,79.2861,79.3054,12028.0
2024-03-27 09:50:00,82.09,82.11,81.92,81.92,19969.0,79.3151,79.3344,79.1508,79.1508,19969.0
2024-03-27 09:55:00,81.91,81.95,81.75,81.75,13279.0,79.1412,79.1798,78.9866,78.9866,13279.0
2024-03-27 10:00:00,81.72,81.77,81.64,81.69,13256.0,78.9576,79.0059,78.8803,78.9286,13256.0
2024-03-27 10:05:00,81.72,81.83,81.69,81.72,12399.0,78.9576,79.0639,78.9286,78.9576,12399.0
2024-03-27 10:10:00,81.7,81.75,81.64,81.67,27247.0,78.9383,78.9866,78.8803,78.9093,27247.0
2024-03-27 10:15:00,81.67,81.68,81.55,81.56,10984.0,78.9093,78.9189,78.7933,78.803,10984.0
2024-03-27 10:20:00,81.54,81.57,81.45,81.48,9046.0,78.7837,78.8127,78.6967,78.7257,9046.0
2024-03-27 10:25:00,81.5,81.69,81.48,81.65,12359.0,78.745,78.9286,78.7257,78.89,12359.0
2024-03-27 10:30:00,81.64,81.71,81.62,81.62,15323.0,78.8803,78.9479,78.861,78.861,15323.0
2024-03-27 10:35:00,81.65,81.7,81.63,81.68,7544.0,78.89,78.9383,78.8706,78.9189,7544.0
2024-03-27 10:40:00,81.67,81.69,81.63,81.65,8933.0,78.9093,78.9286,78.8706,78.89,8933.0
2024-03-27 10:45:00,81.64,81.71,81.62,81.71,11469.0,78.8803,78.9479,78.861,78.9479,11469.0
2024-03-27 10:50:00,81.72,81.72,81.63,81.65,8899.0,78.9576,78.9576,78.8706,78.89,8899.0
2024-03-27 10:55:00,81.64,81.74,81.64,81.68,9704.0,78.8803,78.9769,78.8803,78.9189,9704.0
2024-03-27 11:00:00,81.67,81.71,81.63,81.68,12549.0,78.9093,78.9479,78.8706,78.9189,12549.0
2024-03-27 11:05:00,81.69,81.76,81.68,81.75,4959.0,78.9286,78.9962,78.9189,78.9866,4959.0
2024-03-27 11:10:00,81.75,81.79,81.7,81.72,8096.0,78.9866,79.0252,78.9383,78.9576,8096.0
2024-03-27 11:15:00,81.7,81.75,81.68,81.71,8176.0,78.9383,78.9866,78.9189,78.9479,8176.0
2024-03-27 11:20:00,81.72,81.75,81.69,81.72,4508.0,78.9576,78.9866,78.9286,78.9576,4508.0
2024-03-27 11:25:00,81.73,81.76,81.7,81.74,6593.0,78.9673,78.9962,78.9383,78.9769,6593.0
2024-03-27 11:30:00,81.73,81.76,81.67,81.75,9755.0,78.9673,78.9962,78.9093,78.9866,9755.0
2024-03-27 11:35:00,81.78,81.8,81.75,81.77,6988.0,79.0156,79.0349,78.9866,79.0059,6988.0
2024-03-27 11:40:00,81.79,81.81,81.78,81.78,4768.0,79.0252,79.0445,79.0156,79.0156,4768.0
2024-03-27 11:45:00,81.79,81.8,81.76,81.78,7238.0,79.0252,79.0349,78.9962,79.0156,7238.0
2024-03-27 11:50:00,81.78,81.78,81.75,81.76,3162.0,79.0156,79.0156,78.9866,78.9962,3162.0
2024-03-27 11:55:00,81.78,81.78,81.72,81.74,6449.0,79.0156,79.0156,78.9576,78.9769,6449.0
2024-03-27 12:00:00,81.73,81.74,81.66,81.68,6533.0,78.9673,78.9769,78.8996,78.9189,6533.0
2024-03-27 12:05:00,81.68,81.72,81.68,81.71,3386.0,78.9189,78.9576,78.9189,78.9479,3386.0
2024-03-27 12:10:00,81.7,81.72,81.7,81.7,3594.0,78.9383,78.9576,78.9383,78.9383,3594.0
2024-03-27 12:15:00,81.69,81.69,81.66,81.67,4454.0,78.9286,78.9286,78.8996,78.9093,4454.0
2024-03-27 12:20:00,81.66,81.67,81.54,81.55,24747.0,78.8996,78.9093,78.7837,78.7933,24747.0
2024-03-27 12:25:00,81.56,81.56,81.5,81.5,5069.0,78.803,78.803,78.745,78.745,5069.0
2024-03-27 12:30:00,81.52,81.53,81.45,81.49,5910.0,78.7643,78.774,78.6967,78.7354,5910.0
2024-03-27 12:35:00,81.48,81.48,81.41,81.45,7564.0,78.7257,78.7257,78.6581,78.6967,7564.0
2024-03-27 12:40:00,81.46,81.47,81.41,81.46,9053.0,78.7064,78.716,78.6581,78.7064,9053.0
2024-03-27 12:45:00,81.47,81.49,81.44,81.48,7202.0,78.716,78.7354,78.6871,78.7257,7202.0
2024-03-27 12:50:00,81.47,81.49,81.42,81.44,5123.0,78.716,78.7354,78.6677,78.6871,5123.0
2024-03-27 12:55:00,81.43,81.45,81.38,81.4,4713.0,78.6774,78.6967,78.6291,78.6484,4713.0
2024-03-27 13:00:00,81.39,81.44,81.38,81.44,6222.0,78.6387,78.6871,78.6291,78.6871,6222.0
2024-03-27 13:05:00,81.42,81.42,81.38,81.38,4122.0,78.6677,78.6677,78.6291,78.6291,4122.0
2024-03-27 13:10:00,81.37,81.37,81.32,81.34,6138.0,78.6194,78.6194,78.5711,78.5904,6138.0
2024-03-27 13:15:00,81.33,81.37,81.33,81.35,6797.0,78.5808,78.6194,78.5808,78.6001,6797.0
2024-03-27 13:20:00,81.36,81.42,81.35,81.41,11569.0,78.6098,78.6677,78.6001,78.6581,11569.0
2024-03-27 13:25:00,81.42,81.49,81.4,81.4,7462.0,78.6677,78.7354,78.6484,78.6484,7462.0
2024-03-27 13:30:00,81.41,81.41,81.36,81.38,8437.0,78.6581,78.6581,78.6098,78.6291,8437.0
2024-03-27 13:35:00,81.38,81.42,81.37,81.37,7209.0,78.6291,78.6677,78.6194,78.6194,7209.0
2024-03-27 13:40:00,81.37,81.41,81.37,81.37,3813.0,78.6194,78.6581,78.6194,78.6194,3813.0
2024-03-27 13:45:00,81.39,81.4,81.34,81.35,4542.0,78.6387,78.6484,78.5904,78.6001,4542.0
2024-03-27 13:50:00,81.35,81.4,81.35,81.39,4763.0,78.6001,78.6484,78.6001,78.6387,4763.0
2024-03-27 13:55:00,81.38,81.41,81.37,81.41,3079.0,78.6291,78.6581,78.6194,78.6581,3079.0
2024-03-27 14:00:00,81.41,81.44,81.4,81.43,4065.0,78.6581,78.6871,78.6484,78.6774,4065.0
2024-03-27 14:05:00,81.42,81.48,81.42,81.48,7792.0,78.6677,78.7257,78.6677,78.7257,7792.0
2024-03-27 14:10:00,81.48,81.5,81.42,81.43,10260.0,78.7257,78.745,78.6677,78.6774,10260.0
2024-03-27 14:15:00,81.43,81.43,81.36,81.41,6526.0,78.6774,78.6774,78.6098,78.6581,6526.0
2024-03-27 14:20:00,81.4,81.44,81.4,81.41,4277.0,78.6484,78.6871,78.6484,78.6581,4277.0
2024-03-27 14:25:00,81.4,81.45,81.39,81.44,5298.0,78.6484,78.6967,78.6387,78.6871,5298.0
2024-03-27 14:30:00,81.44,81.47,81.43,81.43,7182.0,78.6871,78.716,78.6774,78.6774,7182.0
2024-03-27 14:35:00,81.42,81.49,81.42,81.48,5907.0,78.6677,78.7354,78.6677,78.7257,5907.0
2024-03-27 14:40:00,81.49,81.49,81.47,81.48,7515.0,78.7354,78.7354,78.716,78.7257,7515.0
2024-03-27 14:45:00,81.47,81.47,81.43,81.45,8540.0,78.716,78.716,78.6774,78.6967,8540.0
2024-03-27 14:50:00,81.45,81.48,81.45,81.45,5877.0,78.6967,78.7257,78.6967,78.6967,5877.0
2024-03-27 14:55:00,81.44,81.49,81.43,81.45,8638.0,78.6871,78.7354,78.6774,78.6967,8638.0
2024-03-27 15:00:00,81.46,81.48,81.39,81.47,10913.0,78.7064,78.7257,78.6387,78.716,10913.0
2024-03-27 15:05:00,81.47,81.5,81.44,81.46,8462.0,78.716,78.745,78.6871,78.7064,8462.0
2024-03-27 15:10:00,81.47,81.59,81.46,81.54,13324.0,78.716,78.832,78.7064,78.7837,13324.0
2024-03-27 15:15:00,81.54,81.62,81.53,81.62,6101.0,78.7837,78.861,78.774,78.861,6101.0
2024-03-27 15:20:00,81.6,81.65,81.59,81.62,12910.0,78.8416,78.89,78.832,78.861,12910.0
2024-03-27 15:25:00,81.62,81.69,81.6,81.67,12607.0,78.861,78.9286,78.8416,78.9093,12607.0
2024-03-27 15:30:00,81.67,81.72,81.67,81.7,11396.0,78.9093,78.9576,78.9093,78.9383,11396.0
2024-03-27 15:35:00,81.7,81.74,81.69,81.7,17555.0,78.9383,78.9769,78.9286,78.9383,17555.0
2024-03-27 15:40:00,81.7,81.7,81.65,81.7,18637.0,78.9383,78.9383,78.89,78.9383,18637.0
2024-03-27 15:45:00,81.7,81.71,81.64,81.7,22265.0,78.9383,78.9479,78.8803,78.9383,22265.0
2024-03-27 15:50:00,81.71,81.83,81.69,81.81,48736.0,78.9479,79.0639,78.9286,79.0445,48736.0
2024-03-27 15:55:00,81.8,81.94,81.8,81.93,110194.0,79.0349,79.1702,79.0349,79.1605,110194.0
2024-03-28 09:30:00,82.08,82.23,82.05,82.12,18241.0,79.3054,79.4503,79.2764,79.3441,18241.0
2024-03-28 09:35:00,82.06,82.06,81.82,81.83,19282.0,79.2861,79.2861,79.0542,79.0639,19282.0
2024-03-28 09:40:00,81.82,81.83,81.7,81.74,17204.0,79.0542,79.0639,78.9383,78.9769,17204.0
2024-03-28 09:45:00,81.76,81.76,81.57,81.58,35403.0,78.9962,78.9962,78.8127,78.8223,35403.0
2024-03-28 09:50:00,81.56,81.74,81.55,81.71,42027.0,78.803,78.9769,78.7933,78.9479,42027.0
2024-03-28 09:55:00,81.74,82.09,81.73,82.06,19964.0,78.9769,79.3151,78.9673,79.2861,19964.0
2024-03-28 10:00:00,82.06,82.2,82.0,82.09,20289.0,79.2861,79.4214,79.2281,79.3151,20289.0
2024-03-28 10:05:00,82.07,82.12,81.88,81.88,52408.0,79.2958,79.3441,79.1122,79.1122,52408.0
2024-03-28 10:10:00,81.89,81.89,81.79,81.79,19360.0,79.1218,79.1218,79.0252,79.0252,19360.0
2024-03-28 10:15:00,81.81,81.86,81.78,81.8,11485.0,79.0445,79.0929,79.0156,79.0349,11485.0
2024-03-28 10:20:00,81.79,81.8,81.69,81.72,10698.0,79.0252,79.0349,78.9286,78.9576,10698.0
2024-03-28 10:25:00,81.71,81.75,81.67,81.75,14289.0,78.9479,78.9866,78.9093,78.9866,14289.0
2024-03-28 10:30:00,81.76,81.81,81.71,81.78,12065.0,78.9962,79.0445,78.9479,79.0156,12065.0
2024-03-28 10:35:00,81.78,81.81,81.73,81.77,10377.0,79.0156,79.0445,78.9673,79.0059,10377.0
2024-03-28 10:40:00,81.78,81.8,81.71,81.75,17128.0,79.0156,79.0349,78.9479,78.9866,17128.0
2024-03-28 10:45:00,81.74,81.8,81.72,81.76,14435.0,78.9769,79.0349,78.9576,78.9962,14435.0
2024-03-28 10:50:00,81.76,81.8,81.7,81.76,15554.0,78.9962,79.0349,78.9383,78.9962,15554.0
2024-03-28 10:55:00,81.75,81.76,81.66,81.69,9006.0,78.9866,78.9962,78.8996,78.9286,9006.0
2024-03-28 11:00:00,81.68,81.8,81.67,81.8,5737.0,78.9189,79.0349,78.9093,79.0349,5737.0
2024-03-28 11:05:00,81.8,81.8,81.69,81.69,6871.0,79.0349,79.0349,78.9286,78.9286,6871.0
2024-03-28 11:10:00,81.68,81.73,81.68,81.73,10443.0,78.9189,78.9673,78.9189,78.9673,10443.0
2024-03-28 11:15:00,81.74,81.79,81.69,81.7,12967.0,78.9769,79.0252,78.9286,78.9383,12967.0
2024-03-28 11:20:00,81.69,81.72,81.64,81.64,7146.0,78.9286,78.9576,78.8803,78.8803,7146.0
2024-03-28 11:25:00,81.64,81.72,81.64,81.66,8784.0,78.8803,78.9576,78.8803,78.8996,8784.0
2024-03-28 11:30:00,81.66,81.66,81.59,81.59,6792.0,78.8996,78.8996,78.832,78.832,6792.0
2024-03-28 11:35:00,81.58,81.62,81.54,81.58,10495.0,78.8223,78.861,78.7837,78.8223,10495.0
2024-03-28 11:40:00,81.57,81.58,81.49,81.53,9057.0,78.8127,78.8223,78.7354,78.774,9057.0
2024-03-28 11:45:00,81.52,81.52,81.45,81.48,5899.0,78.7643,78.7643,78.6967,78.7257,5899.0
2024-03-28 11:50:00,81.48,81.51,81.44,81.45,12034.0,78.7257,78.7547,78.6871,78.6967,12034.0
2024-03-28 11:55:00,81.45,81.48,81.39,81.39,11536.0,78.6967,78.7257,78.6387,78.6387,11536.0
2024-03-28 12:00:00,81.41,81.47,81.39,81.44,6874.0,78.6581,78.716,78.6387,78.6871,6874.0
2024-03-28 12:05:00,81.44,81.53,81.44,81.51,8335.0,78.6871,78.774,78.6871,78.7547,8335.0
2024-03-28 12:10:00,81.52,81.52,81.43,81.44,8356.0,78.7643,78.7643,78.6774,78.6871,8356.0
2024-03-28 12:15:00,81.44,81.47,81.41,81.45,10309.0,78.6871,78.716,78.6581,78.6967,10309.0
2024-03-28 12:20:00,81.45,81.46,81.38,81.4,13728.0,78.6967,78.7064,78.6291,78.6484,13728.0
2024-03-28 12:25:00,81.39,81.39,81.31,81.38,16690.0,78.6387,78.6387,78.5614,78.6291,16690.0
2024-03-28 12:30:00,81.37,81.37,81.2,81.24,8123.0,78.6194,78.6194,78.4552,78.4938,8123.0
2024-03-28 12:35:00,81.24,81.29,81.21,81.28,8981.0,78.4938,78.5421,78.4648,78.5325,8981.0
2024-03-28 12:40:00,81.27,81.27,81.23,81.26,9102.0,78.5228,78.5228,78.4842,78.5131,9102.0
2024-03-28 12:45:00,81.25,81.32,81.25,81.32,20092.0,78.5035,78.5711,78.5035,78.5711,20092.0
2024-03-28 12:50:00,81.33,81.39,81.33,81.33,5956.0,78.5808,78.6387,78.5808,78.5808,5956.0
2024-03-28 12:55:00,81.33,81.37,81.25,81.29,9822.0,78.5808,78.6194,78.5035,78.5421,9822.0
2024-03-28 13:00:00,81.28,81.31,81.25,81.27,13079.0,78.5325,78.5614,78.5035,78.5228,13079.0
2024-03-28 13:05:00,81.28,81.33,81.28,81.32,6292.0,78.5325,78.5808,78.5325,78.5711,6292.0
2024-03-28 13:10:00,81.31,81.37,81.3,81.37,9350.0,78.5614,78.6194,78.5518,78.6194,9350.0
2024-03-28 13:15:00,81.38,81.38,81.32,81.37,8399.0,78.6291,78.6291,78.5711,78.6194,8399.0
2024-03-28 13:20:00,81.38,81.4,81.36,81.38,6423.0,78.6291,78.6484,78.6098,78.6291,6423.0
2024-03-28 13:25:00,81.38,81.44,81.37,81.37,9662.0,78.6291,78.6871,78.6194,78.6194,9662.0
2024-03-28 13:30:00,81.38,81.38,81.32,81.38,15334.0,78.6291,78.6291,78.5711,78.6291,15334.0
2024-03-28 13:35:00,81.37,81.42,81.36,81.41,7797.0,78.6194,78.6677,78.6098,78.6581,7797.0
2024-03-28 13:40:00,81.43,81.48,81.43,81.48,9412.0,78.6774,78.7257,78.6774,78.7257,9412.0
2024-03-28 13:45:00,81.45,81.46,81.42,81.45,6735.0,78.6967,78.7064,78.6677,78.6967,6735.0
2024-03-28 13:50:00,81.47,81.48,81.43,81.44,4807.0,78.716,78.7257,78.6774,78.6871,4807.0
2024-03-28 13:55:00,81.45,81.47,81.4,81.42,14676.0,78.6967,78.716,78.6484,78.6677,14676.0
2024-03-28 14:00:00,81.41,81.43,81.38,81.43,9106.0,78.6581,78.6774,78.6291,78.6774,9106.0
2024-03-28 14:05:00,81.43,81.43,81.38,81.41,7712.0,78.6774,78.6774,78.6291,78.6581,7712.0
2024-03-28 14:10:00,81.42,81.44,81.4,81.41,6699.0,78.6677,78.6871,78.6484,78.6581,6699.0
2024-03-28 14:15:00,81.41,81.43,81.39,81.42,12453.0,78.6581,78.6774,78.6387,78.6677,12453.0
2024-03-28 14:20:00,81.43,81.43,81.39,81.4,10118.0,78.6774,78.6774,78.6387,78.6484,10118.0
2024-03-28 14:25:00,81.4,81.4,81.24,81.31,36960.0,78.6484,78.6484,78.4938,78.5614,36960.0
2024-03-28 14:30:00,81.32,81.34,81.25,81.26,29309.0,78.5711,78.5904,78.5035,78.5131,29309.0
2024-03-28 14:35:00,81.27,81.28,81.24,81.25,26355.0,78.5228,78.5325,78.4938,78.5035,26355.0
2024-03-28 14:40:00,81.25,81.26,81.17,81.2,11002.0,78.5035,78.5131,78.4262,78.4552,11002.0
2024-03-28 14:45:00,81.21,81.21,81.16,81.17,9670.0,78.4648,78.4648,78.4165,78.4262,9670.0
2024-03-28 14:50:00,81.17,81.25,81.17,81.24,17708.0,78.4262,78.5035,78.4262,78.4938,17708.0
2024-03-28 14:55:00,81.24,81.33,81.22,81.31,21129.0,78.4938,78.5808,78.4745,78.5614,21129.0
2024-03-28 15:00:00,81.32,81.33,81.27,81.27,14605.0,78.5711,78.5808,78.5228,78.5228,14605.0
2024-03-28 15:05:00,81.27,81.32,81.27,81.28,9381.0,78.5228,78.5711,78.5228,78.5325,9381.0
2024-03-28 15:10:00,81.29,81.3,81.23,81.27,12753.0,78.5421,78.5518,78.4842,78.5228,12753.0
2024-03-28 15:15:00,81.26,81.27,81.18,81.19,17531.0,78.5131,78.5228,78.4358,78.4455,17531.0
2024-03-28 15:20:00,81.18,81.19,81.15,81.17,26145.0,78.4358,78.4455,78.4069,78.4262,26145.0
2024-03-28 15:25:00,81.18,81.27,81.17,81.26,30129.0,78.4358,78.5228,78.4262,78.5131,30129.0
2024-03-28 15:30:00,81.26,81.27,81.19,81.25,46302.0,78.5131,78.5228,78.4455,78.5035,46302.0
2024-03-28 15:35:00,81.25,81.33,81.22,81.27,30049.0,78.5035,78.5808,78.4745,78.5228,30049.0
2024-03-28 15:40:00,81.27,81.28,81.22,81.23,22792.0,78.5228,78.5325,78.4745,78.4842,22792.0
2024-03-28 15:45:00,81.23,81.25,81.16,81.17,32888.0,78.4842,78.5035,78.4165,78.4262,32888.0
2024-03-28 15:50:00,81.17,81.24,81.15,81.2,78344.0,78.4262,78.4938,78.4069,78.4552,78344.0
2024-03-28 15:55:00,81.2,81.29,81.09,81.14,417556.0,78.4552,78.5421,78.3489,78.3972,417556.0
2024-04-01 09:30:00,80.88,81.12,80.67,80.83,31635.0,78.146,78.3779,77.9431,78.0977,31635.0
2024-04-01 09:35:00,80.8,81.28,80.69,81.25,35619.0,78.0687,78.5325,77.9624,78.5035,35619.0
2024-04-01 09:40:00,81.28,81.34,81.0,81.05,24968.0,78.5325,78.5904,78.2619,78.3102,24968.0
2024-04-01 09:45:00,81.07,81.07,80.87,80.92,16742.0,78.3296,78.3296,78.1363,78.1846,16742.0
2024-04-01 09:50:00,80.86,80.93,80.77,80.86,9854.0,78.1267,78.1943,78.0397,78.1267,9854.0
2024-04-01 09:55:00,80.86,81.07,80.84,81.05,10475.0,78.1267,78.3296,78.1073,78.3102,10475.0
2024-04-01 10:00:00,81.02,81.12,80.97,81.09,22746.0,78.2813,78.3779,78.2329,78.3489,22746.0
2024-04-01 10:05:00,81.09,81.18,81.09,81.15,12025.0,78.3489,78.4358,78.3489,78.4069,12025.0
2024-04-01 10:10:00,81.14,81.14,81.04,81.05,9917.0,78.3972,78.3972,78.3006,78.3102,9917.0
2024-04-01 10:15:00,81.06,81.13,81.06,81.12,7255.0,78.3199,78.3875,78.3199,78.3779,7255.0
2024-04-01 10:20:00,81.1,81.11,80.98,81.01,8768.0,78.3585,78.3682,78.2426,78.2716,8768.0
2024-04-01 10:25:00,81.02,81.11,81.02,81.07,11356.0,78.2813,78.3682,78.2813,78.3296,11356.0
2024-04-01 10:30:00,81.08,81.08,80.99,81.0,19773.0,78.3392,78.3392,78.2523,78.2619,19773.0
2024-04-01 10:35:00,81.0,81.04,80.98,81.04,12788.0,78.2619,78.3006,78.2426,78.3006,12788.0
2024-04-01 10:40:00,81.01,81.02,80.98,81.01,11651.0,78.2716,78.2813,78.2426,78.2716,11651.0
2024-04-01 10:45:00,80.99,81.05,80.98,81.0,8594.0,78.2523,78.3102,78.2426,78.2619,8594.0
2024-04-01 10:50:00,81.0,81.11,81.0,81.08,25762.0,78.2619,78.3682,78.2619,78.3392,25762.0
2024-04-01 10:55:00,81.05,81.07,80.98,81.0,31226.0,78.3102,78.3296,78.2426,78.2619,31226.0
2024-04-01 11:00:00,81.0,81.03,80.98,81.0,12424.0,78.2619,78.2909,78.2426,78.2619,12424.0
2024-04-01 11:05:00,80.99,81.05,80.99,81.03,11113.0,78.2523,78.3102,78.2523,78.2909,11113.0
2024-04-01 11:10:00,81.03,81.05,80.99,81.01,7491.0,78.2909,78.3102,78.2523,78.2716,7491.0
2024-04-01 11:15:00,81.01,81.05,81.0,81.01,10926.0,78.2716,78.3102,78.2619,78.2716,10926.0
2024-04-01 11:20:00,81.01,81.11,81.01,81.06,34740.0,78.2716,78.3682,78.2716,78.3199,34740.0
2024-04-01 11:25:00,81.06,81.1,81.05,81.08,8683.0,78.3199,78.3585,78.3102,78.3392,8683.0
2024-04-01 11:30:00,81.08,81.09,81.03,81.03,20058.0,78.3392,78.3489,78.2909,78.2909,20058.0
2024-04-01 11:35:00,81.04,81.07,80.99,81.0,8189.0,78.3006,78.3296,78.2523,78.2619,8189.0
2024-04-01 11:40:00,80.99,81.02,80.98,81.02,10825.0,78.2523,78.2813,78.2426,78.2813,10825.0
2024-04-01 11:45:00,81.02,81.02,80.9,80.92,41249.0,78.2813,78.2813,78.1653,78.1846,41249.0
2024-04-01 11:50:00,80.92,80.96,80.74,80.75,10290.0,78.1846,78.2233,78.0107,78.0204,10290.0
2024-04-01 11:55:00,80.75,80.75,80.71,80.72,8912.0,78.0204,78.0204,77.9817,77.9914,8912.0
2024-04-01 12:00:00,80.71,80.81,80.71,80.77,7268.0,77.9817,78.0784,77.9817,78.0397,7268.0
2024-04-01 12:05:00,80.77,80.81,80.74,80.8,8346.0,78.0397,78.0784,78.0107,78.0687,8346.0
2024-04-01 12:10:00,80.81,80.89,80.8,80.86,11088.0,78.0784,78.1556,78.0687,78.1267,11088.0
2024-04-01 12:15:00,80.84,80.93,80.84,80.87,8957.0,78.1073,78.1943,78.1073,78.1363,8957.0
2024-04-01 12:20:00,80.86,80.88,80.84,80.86,7538.0,78.1267,78.146,78.1073,78.1267,7538.0
2024-04-01 12:25:00,80.87,80.91,80.85,80.85,10563.0,78.1363,78.175,78.117,78.117,10563.0
2024-04-01 12:30:00,80.85,80.89,80.84,80.87,13987.0,78.117,78.1556,78.1073,78.1363,13987.0
2024-04-01 12:35:00,80.87,80.87,80.83,80.87,15764.0,78.1363,78.1363,78.0977,78.1363,15764.0
2024-04-01 12:40:00,80.88,80.89,80.84,80.87,9819.0,78.146,78.1556,78.1073,78.1363,9819.0
2024-04-01 12:45:00,80.87,80.91,80.84,80.89,17283.0,78.1363,78.175,78.1073,78.1556,17283.0
2024-04-01 12:50:00,80.9,80.93,80.86,80.9,4647.0,78.1653,78.1943,78.1267,78.1653,4647.0
2024-04-01 12:55:00,80.9,80.97,80.89,80.97,9781.0,78.1653,78.2329,78.1556,78.2329,9781.0
2024-04-01 13:00:00,80.97,80.97,80.92,80.92,5222.0,78.2329,78.2329,78.1846,78.1846,5222.0
2024-04-01 13:05:00,80.92,80.94,80.89,80.9,7742.0,78.1846,78.204,78.1556,78.1653,7742.0
2024-04-01 13:10:00,80.89,80.92,80.88,80.92,4681.0,78.1556,78.1846,78.146,78.1846,4681.0
2024-04-01 13:15:00,80.93,80.96,80.91,80.91,9097.0,78.1943,78.2233,78.175,78.175,9097.0
2024-04-01 13:20:00,80.9,80.99,80.9,80.98,7279.0,78.1653,78.2523,78.1653,78.2426,7279.0
2024-04-01 13:25:00,81.0,81.05,80.99,81.01,5558.0,78.2619,78.3102,78.2523,78.2716,5558.0
2024-04-01 13:30:00,81.01,81.01,80.96,80.96,4020.0,78.2716,78.2716,78.2233,78.2233,4020.0
2024-04-01 13:35:00,80.96,81.01,80.96,81.0,6519.0,78.2233,78.2716,78.2233,78.2619,6519.0
2024-04-01 13:40:00,81.0,81.0,80.94,80.98,5453.0,78.2619,78.2619,78.204,78.2426,5453.0
2024-04-01 13:45:00,80.98,80.99,80.91,80.92,5018.0,78.2426,78.2523,78.175,78.1846,5018.0
2024-04-01 13:50:00,80.92,80.93,80.89,80.91,5807.0,78.1846,78.1943,78.1556,78.175,5807.0
2024-04-01 13:55:00,80.91,80.99,80.88,80.96,17647.0,78.175,78.2523,78.146,78.2233,17647.0
2024-04-01 14:00:00,80.95,80.97,80.89,80.89,14525.0,78.2136,78.2329,78.1556,78.1556,14525.0
2024-04-01 14:05:00,80.88,80.88,80.84,80.85,6796.0,78.146,78.146,78.1073,78.117,6796.0
2024-04-01 14:10:00,80.87,80.88,80.84,80.86,11760.0,78.1363,78.146,78.1073,78.1267,11760.0
2024-04-01 14:15:00,80.85,80.88,80.84,80.86,6765.0,78.117,78.146,78.1073,78.1267,6765.0
2024-04-01 14:20:00,80.86,80.89,80.85,80.86,5618.0,78.1267,78.1556,78.117,78.1267,5618.0
2024-04-01 14:25:00,80.86,80.88,80.84,80.85,15064.0,78.1267,78.146,78.1073,78.117,15064.0
2024-04-01 14:30:00,80.84,80.87,80.83,80.85,9251.0,78.1073,78.1363,78.0977,78.117,9251.0
2024-04-01 14:35:00,80.86,80.88,80.82,80.86,17247.0,78.1267,78.146,78.088,78.1267,17247.0
2024-04-01 14:40:00,80.87,80.87,80.83,80.86,11418.0,78.1363,78.1363,78.0977,78.1267,11418.0
2024-04-01 14:45:00,80.86,80.92,80.85,80.92,12698.0,78.1267,78.1846,78.117,78.1846,12698.0
2024-04-01 14:50:00,80.94,80.94,80.91,80.91,12627.0,78.204,78.204,78.175,78.175,12627.0
2024-04-01 14:55:00,80.91,80.94,80.88,80.88,15410.0,78.175,78.204,78.146,78.146,15410.0
2024-04-01 15:00:00,80.89,80.89,80.84,80.86,12491.0,78.1556,78.1556,78.1073,78.1267,12491.0
2024-04-01 15:05:00,80.86,80.88,80.83,80.86,12211.0,78.1267,78.146,78.0977,78.1267,12211.0
2024-04-01 15:10:00,80.86,80.88,80.81,80.82,14860.0,78.1267,78.146,78.0784,78.088,14860.0
2024-04-01 15:15:00,80.82,80.83,80.75,80.78,15552.0,78.088,78.0977,78.0204,78.0494,15552.0
2024-04-01 15:20:00,80.79,80.86,80.78,80.83,24370.0,78.059,78.1267,78.0494,78.0977,24370.0
2024-04-01 15:25:00,80.82,80.86,80.82,80.86,23735.0,78.088,78.1267,78.088,78.1267,23735.0
2024-04-01 15:30:00,80.86,80.91,80.8,80.9,25958.0,78.1267,78.175,78.0687,78.1653,25958.0
2024-04-01 15:35:00,80.9,80.9,80.8,80.81,17791.0,78.1653,78.1653,78.0687,78.0784,17791.0
2024-04-01 15:40:00,80.81,80.89,80.8,80.85,27364.0,78.0784,78.1556,78.0687,78.117,27364.0
2024-04-01 15:45:00,80.85,80.87,80.78,80.78,17326.0,78.117,78.1363,78.0494,78.0494,17326.0
2024-04-01 15:50:00,80.77,80.85,80.69,80.81,130870.0,78.0397,78.117,77.9624,78.0784,130870.0
2024-04-01 15:55:00,80.81,80.81,80.55,80.56,113986.0,78.0784,78.0784,77.8271,77.8368,113986.0
2024-04-02 09:30:00,80.65,81.02,80.65,80.97,43809.0,77.9238,78.2813,77.9238,78.2329,43809.0
2024-04-02 09:35:00,80.95,80.97,80.57,80.57,41908.0,78.2136,78.2329,77.8465,77.8465,41908.0
2024-04-02 09:40:00,80.58,80.76,80.55,80.66,11646.0,77.8561,78.03,77.8271,77.9334,11646.0
2024-04-02 09:45:00,80.68,80.81,80.59,80.81,24457.0,77.9527,78.0784,77.8658,78.0784,24457.0
2024-04-02 09:50:00,80.82,80.9,80.73,80.9,7215.0,78.088,78.1653,78.0011,78.1653,7215.0
2024-04-02 09:55:00,80.86,80.88,80.74,80.74,12596.0,78.1267,78.146,78.0107,78.0107,12596.0
2024-04-02 10:00:00,80.76,80.89,80.74,80.74,14344.0,78.03,78.1556,78.0107,78.0107,14344.0
2024-04-02 10:05:00,80.76,80.76,80.53,80.57,10123.0,78.03,78.03,77.8078,77.8465,10123.0
2024-04-02 10:10:00,80.53,80.59,80.5,80.54,11136.0,77.8078,77.8658,77.7788,77.8175,11136.0
2024-04-02 10:15:00,80.57,80.69,80.55,80.67,8787.0,77.8465,77.9624,77.8271,77.9431,8787.0
2024-04-02 10:20:00,80.65,80.76,80.65,80.66,10929.0,77.9238,78.03,77.9238,77.9334,10929.0
2024-04-02 10:25:00,80.66,80.7,80.65,80.69,12709.0,77.9334,77.9721,77.9238,77.9624,12709.0
2024-04-02 10:30:00,80.7,80.7,80.61,80.65,10268.0,77.9721,77.9721,77.8851,77.9238,10268.0
2024-04-02 10:35:00,80.66,80.68,80.61,80.67,22722.0,77.9334,77.9527,77.8851,77.9431,22722.0
2024-04-02 10:40:00,80.68,80.68,80.54,80.58,18212.0,77.9527,77.9527,77.8175,77.8561,18212.0
2024-04-02 10:45:00,80.56,80.63,80.54,80.55,25735.0,77.8368,77.9044,77.8175,77.8271,25735.0
2024-04-02 10:50:00,80.56,80.65,80.54,80.59,11892.0,77.8368,77.9238,77.8175,77.8658,11892.0
2024-04-02 10:55:00,80.59,80.69,80.55,80.69,17104.0,77.8658,77.9624,77.8271,77.9624,17104.0
2024-04-02 11:00:00,80.68,80.68,80.59,80.59,5633.0,77.9527,77.9527,77.8658,77.8658,5633.0
2024-04-02 11:05:00,80.58,80.64,80.58,80.62,5891.0,77.8561,77.9141,77.8561,77.8948,5891.0
2024-04-02 11:10:00,80.63,80.66,80.59,80.6,6177.0,77.9044,77.9334,77.8658,77.8754,6177.0
2024-04-02 11:15:00,80.61,80.61,80.57,80.6,6850.0,77.8851,77.8851,77.8465,77.8754,6850.0
2024-04-02 11:20:00,80.61,80.61,80.58,80.59,4585.0,77.8851,77.8851,77.8561,77.8658,4585.0
2024-04-02 11:25:00,80.6,80.6,80.57,80.57,3838.0,77.8754,77.8754,77.8465,77.8465,3838.0
2024-04-02 11:30:00,80.58,80.66,80.58,80.62,8500.0,77.8561,77.9334,77.8561,77.8948,8500.0
2024-04-02 11:35:00,80.63,80.64,80.58,80.61,15029.0,77.9044,77.9141,77.8561,77.8851,15029.0
2024-04-02 11:40:00,80.61,80.64,80.58,80.59,14532.0,77.8851,77.9141,77.8561,77.8658,14532.0
2024-04-02 11:45:00,80.62,80.62,80.52,80.53,32035.0,77.8948,77.8948,77.7982,77.8078,32035.0
2024-04-02 11:50:00,80.52,80.54,80.47,80.5,84449.0,77.7982,77.8175,77.7498,77.7788,84449.0
2024-04-02 11:55:00,80.5,80.54,80.43,80.53,62950.0,77.7788,77.8175,77.7112,77.8078,62950.0
2024-04-02 12:00:00,80.52,80.65,80.52,80.65,5472.0,77.7982,77.9238,77.7982,77.9238,5472.0
2024-04-02 12:05:00,80.65,80.68,80.64,80.65,4777.0,77.9238,77.9527,77.9141,77.9238,4777.0
2024-04-02 12:10:00,80.65,80.7,80.64,80.69,5876.0,77.9238,77.9721,77.9141,77.9624,5876.0
2024-04-02 12:15:00,80.7,80.74,80.7,80.74,2532.0,77.9721,78.0107,77.9721,78.0107,2532.0
2024-04-02 12:20:00,80.75,80.84,80.74,80.82,6049.0,78.0204,78.1073,78.0107,78.088,6049.0
2024-04-02 12:25:00,80.82,80.82,80.76,80.77,6062.0,78.088,78.088,78.03,78.0397,6062.0
2024-04-02 12:30:00,80.76,80.76,80.73,80.76,5774.0,78.03,78.03,78.0011,78.03,5774.0
2024-04-02 12:35:00,80.76,80.88,80.75,80.88,11074.0,78.03,78.146,78.0204,78.146,11074.0
2024-04-02 12:40:00,80.89,80.97,80.88,80.97,33586.0,78.1556,78.2329,78.146,78.2329,33586.0
2024-04-02 12:45:00,80.98,81.0,80.96,81.0,21336.0,78.2426,78.2619,78.2233,78.2619,21336.0
2024-04-02 12:50:00,81.0,81.06,80.99,81.05,22295.0,78.2619,78.3199,78.2523,78.3102,22295.0
2024-04-02 12:55:00,81.06,81.08,80.94,80.94,34450.0,78.3199,78.3392,78.204,78.204,34450.0
2024-04-02 13:00:00,80.94,80.98,80.93,80.98,4887.0,78.204,78.2426,78.1943,78.2426,4887.0
2024-04-02 13:05:00,81.0,81.0,80.95,80.96,5818.0,78.2619,78.2619,78.2136,78.2233,5818.0
2024-04-02 13:10:00,80.97,81.0,80.88,80.9,8858.0,78.2329,78.2619,78.146,78.1653,8858.0
2024-04-02 13:15:00,80.9,80.93,80.85,80.85,4908.0,78.1653,78.1943,78.117,78.117,4908.0
2024-04-02 13:20:00,80.86,80.86,80.75,80.75,4791.0,78.1267,78.1267,78.0204,78.0204,4791.0
2024-04-02 13:25:00,80.76,80.8,80.76,80.76,4670.0,78.03,78.0687,78.03,78.03,4670.0
2024-04-02 13:30:00,80.74,80.74,80.67,80.67,3527.0,78.0107,78.0107,77.9431,77.9431,3527.0
2024-04-02 13:35:00,80.68,80.7,80.59,80.59,4187.0,77.9527,77.9721,77.8658,77.8658,4187.0
2024-04-02 13:40:00,80.59,80.59,80.55,80.57,6159.0,77.8658,77.8658,77.8271,77.8465,6159.0
2024-04-02 13:45:00,80.55,80.61,80.55,80.59,6803.0,77.8271,77.8851,77.8271,77.8658,6803.0
2024-04-02 13:50:00,80.57,80.63,80.56,80.62,10430.0,77.8465,77.9044,77.8368,77.8948,10430.0
2024-04-02 13:55:00,80.62,80.68,80.6,80.64,18391.0,77.8948,77.9527,77.8754,77.9141,18391.0
2024-04-02 14:00:00,80.64,80.66,80.64,80.66,7218.0,77.9141,77.9334,77.9141,77.9334,7218.0
2024-04-02 14:05:00,80.66,80.66,80.64,80.65,15086.0,77.9334,77.9334,77.9141,77.9238,15086.0
2024-04-02 14:10:00,80.65,80.68,80.65,80.66,6837.0,77.9238,77.9527,77.9238,77.9334,6837.0
2024-04-02 14:15:00,80.67,80.68,80.62,80.65,30512.0,77.9431,77.9527,77.8948,77.9238,30512.0
2024-04-02 14:20:00,80.66,80.68,80.64,80.67,18029.0,77.9334,77.9527,77.9141,77.9431,18029.0
2024-04-02 14:25:00,80.67,80.7,80.65,80.65,8520.0,77.9431,77.9721,77.9238,77.9238,8520.0
2024-04-02 14:30:00,80.66,80.7,80.65,80.68,7099.0,77.9334,77.9721,77.9238,77.9527,7099.0
2024-04-02 14:35:00,80.67,80.69,80.66,80.68,6422.0,77.9431,77.9624,77.9334,77.9527,6422.0
2024-04-02 14:40:00,80.68,80.69,80.65,80.66,8787.0,77.9527,77.9624,77.9238,77.9334,8787.0
2024-04-02 14:45:00,80.67,80.69,80.65,80.69,12306.0,77.9431,77.9624,77.9238,77.9624,12306.0
2024-04-02 14:50:00,80.69,80.7,80.67,80.67,7728.0,77.9624,77.9721,77.9431,77.9431,7728.0
2024-04-02 14:55:00,80.67,80.73,80.67,80.69,17023.0,77.9431,78.0011,77.9431,77.9624,17023.0
2024-04-02 15:00:00,80.69,80.75,80.68,80.75,23657.0,77.9624,78.0204,77.9527,78.0204,23657.0
2024-04-02 15:05:00,80.76,80.82,80.76,80.8,15746.0,78.03,78.088,78.03,78.0687,15746.0
2024-04-02 15:10:00,80.79,80.79,80.63,80.64,10889.0,78.059,78.059,77.9044,77.9141,10889.0
2024-04-02 15:15:00,80.62,80.66,80.57,80.57,8863.0,77.8948,77.9334,77.8465,77.8465,8863.0
2024-04-02 15:20:00,80.57,80.59,80.5,80.54,16995.0,77.8465,77.8658,77.7788,77.8175,16995.0
2024-04-02 15:25:00,80.55,80.57,80.5,80.51,8295.0,77.8271,77.8465,77.7788,77.7885,8295.0
2024-04-02 15:30:00,80.52,80.58,80.52,80.58,14672.0,77.7982,77.8561,77.7982,77.8561,14672.0
2024-04-02 15:35:00,80.59,80.63,80.51,80.51,14238.0,77.8658,77.9044,77.7885,77.7885,14238.0
2024-04-02 15:40:00,80.51,80.56,80.5,80.53,17918.0,77.7885,77.8368,77.7788,77.8078,17918.0
2024-04-02 15:45:00,80.53,80.54,80.42,80.42,19889.0,77.8078,77.8175,77.7015,77.7015,19889.0
2024-04-02 15:50:00,80.43,80.43,80.32,80.4,39282.0,77.7112,77.7112,77.6049,77.6822,39282.0
2024-04-02 15:55:00,80.4,80.44,80.33,80.44,189760.0,77.6822,77.7209,77.6146,77.7209,189760.0
2024-04-03 09:30:00,80.32,80.52,80.14,80.19,33899.0,77.6049,77.7982,77.431,77.4793,33899.0
2024-04-03 09:35:00,80.16,80.16,79.97,80.02,20783.0,77.4503,77.4503,77.2667,77.3151,20783.0
2024-04-03 09:40:00,80.05,80.28,79.98,80.24,23712.0,77.344,77.5663,77.2764,77.5276,23712.0
2024-04-03 09:45:00,80.23,80.23,80.07,80.13,6864.0,77.518,77.518,77.3634,77.4213,6864.0
2024-04-03 09:50:00,80.13,80.13,79.88,79.88,21928.0,77.4213,77.4213,77.1798,77.1798,21928.0
2024-04-03 09:55:00,79.88,79.9,79.8,79.86,6359.0,77.1798,77.1991,77.1025,77.1605,6359.0
2024-04-03 10:00:00,79.87,80.03,79.87,79.98,15338.0,77.1701,77.3247,77.1701,77.2764,15338.0
2024-04-03 10:05:00,80.0,80.02,79.94,79.95,15614.0,77.2957,77.3151,77.2378,77.2474,15614.0
2024-04-03 10:10:00,79.95,80.02,79.93,80.0,18725.0,77.2474,77.3151,77.2281,77.2957,18725.0
2024-04-03 10:15:00,79.98,80.03,79.91,79.98,11174.0,77.2764,77.3247,77.2088,77.2764,11174.0
2024-04-03 10:20:00,79.98,80.01,79.88,79.88,19355.0,77.2764,77.3054,77.1798,77.1798,19355.0
2024-04-03 10:25:00,79.86,79.97,79.86,79.97,12236.0,77.1605,77.2667,77.1605,77.2667,12236.0
2024-04-03 10:30:00,79.98,79.98,79.85,79.91,16059.0,77.2764,77.2764,77.1508,77.2088,16059.0
2024-04-03 10:35:00,79.89,79.98,79.89,79.95,14916.0,77.1894,77.2764,77.1894,77.2474,14916.0
2024-04-03 10:40:00,79.96,80.02,79.96,80.02,16502.0,77.2571,77.3151,77.2571,77.3151,16502.0
2024-04-03 10:45:00,80.03,80.07,79.99,80.0,13418.0,77.3247,77.3634,77.2861,77.2957,13418.0
2024-04-03 10:50:00,80.01,80.1,79.98,80.07,8036.0,77.3054,77.3924,77.2764,77.3634,8036.0
2024-04-03 10:55:00,80.07,80.1,79.98,80.0,33190.0,77.3634,77.3924,77.2764,77.2957,33190.0
2024-04-03 11:00:00,79.99,80.04,79.97,80.04,10606.0,77.2861,77.3344,77.2667,77.3344,10606.0
2024-04-03 11:05:00,80.03,80.06,80.0,80.06,12259.0,77.3247,77.3537,77.2957,77.3537,12259.0
2024-04-03 11:10:00,80.07,80.08,80.02,80.04,7763.0,77.3634,77.373,77.3151,77.3344,7763.0
2024-04-03 11:15:00,80.04,80.04,79.99,80.02,12860.0,77.3344,77.3344,77.2861,77.3151,12860.0
2024-04-03 11:20:00,80.02,80.04,80.01,80.04,8814.0,77.3151,77.3344,77.3054,77.3344,8814.0
2024-04-03 11:25:00,80.03,80.05,79.98,80.01,18742.0,77.3247,77.344,77.2764,77.3054,18742.0
2024-04-03 11:30:00,80.01,80.04,79.98,80.0,6556.0,77.3054,77.3344,77.2764,77.2957,6556.0
2024-04-03 11:35:00,79.99,80.01,79.96,80.0,11432.0,77.2861,77.3054,77.2571,77.2957,11432.0
2024-04-03 11:40:00,80.01,80.01,79.94,79.98,18943.0,77.3054,77.3054,77.2378,77.2764,18943.0
2024-04-03 11:45:00,79.97,80.0,79.93,79.96,18640.0,77.2667,77.2957,77.2281,77.2571,18640.0
2024-04-03 11:50:00,79.96,80.0,79.94,80.0,21615.0,77.2571,77.2957,77.2378,77.2957,21615.0
2024-04-03 11:55:00,80.01,80.02,79.97,79.97,11512.0,77.3054,77.3151,77.2667,77.2667,11512.0
2024-04-03 12:00:00,79.99,80.03,79.97,80.01,10518.0,77.2861,77.3247,77.2667,77.3054,10518.0
2024-04-03 12:05:00,80.02,80.16,80.02,80.13,24034.0,77.3151,77.4503,77.3151,77.4213,24034.0
2024-04-03 12:10:00,80.13,80.13,80.03,80.05,19936.0,77.4213,77.4213,77.3247,77.344,19936.0
2024-04-03 12:15:00,80.05,80.07,79.99,79.99,13923.0,77.344,77.3634,77.2861,77.2861,13923.0
2024-04-03 12:20:00,79.99,80.04,79.98,80.04,22448.0,77.2861,77.3344,77.2764,77.3344,22448.0
2024-04-03 12:25:00,80.03,80.08,79.97,80.04,18633.0,77.3247,77.373,77.2667,77.3344,18633.0
2024-04-03 12:30:00,80.04,80.04,79.97,80.0,7157.0,77.3344,77.3344,77.2667,77.2957,7157.0
2024-04-03 12:35:00,80.0,80.0,79.93,79.95,21221.0,77.2957,77.2957,77.2281,77.2474,21221.0
2024-04-03 12:40:00,79.95,80.0,79.94,79.99,7378.0,77.2474,77.2957,77.2378,77.2861,7378.0
2024-04-03 12:45:00,79.99,80.01,79.97,79.99,18999.0,77.2861,77.3054,77.2667,77.2861,18999.0
2024-04-03 12:50:00,79.99,80.01,79.97,79.98,13347.0,77.2861,77.3054,77.2667,77.2764,13347.0
2024-04-03 12:55:00,79.98,80.02,79.98,80.0,8781.0,77.2764,77.3151,77.2764,77.2957,8781.0
2024-04-03 13:00:00,80.0,80.03,79.99,80.02,9373.0,77.2957,77.3247,77.2861,77.3151,9373.0
2024-04-03 13:05:00,80.0,80.0,79.95,79.98,7896.0,77.2957,77.2957,77.2474,77.2764,7896.0
2024-04-03 13:10:00,79.99,80.07,79.98,80.06,18142.0,77.2861,77.3634,77.2764,77.3537,18142.0
2024-04-03 13:15:00,80.06,80.11,79.97,80.01,38421.0,77.3537,77.402,77.2667,77.3054,38421.0
2024-04-03 13:20:00,80.0,80.05,79.94,79.97,27728.0,77.2957,77.344,77.2378,77.2667,27728.0
2024-04-03 13:25:00,79.98,80.05,79.98,80.05,21170.0,77.2764,77.344,77.2764,77.344,21170.0
2024-04-03 13:30:00,80.05,80.06,80.0,80.02,13894.0,77.344,77.3537,77.2957,77.3151,13894.0
2024-04-03 13:35:00,80.03,80.03,80.0,80.01,10113.0,77.3247,77.3247,77.2957,77.3054,10113.0
2024-04-03 13:40:00,80.01,80.04,79.99,80.01,11321.0,77.3054,77.3344,77.2861,77.3054,11321.0
2024-04-03 13:45:00,80.0,80.05,80.0,80.03,12563.0,77.2957,77.344,77.2957,77.3247,12563.0
2024-04-03 13:50:00,80.04,80.04,80.01,80.04,7566.0,77.3344,77.3344,77.3054,77.3344,7566.0
2024-04-03 13:55:00,80.04,80.08,80.03,80.08,19827.0,77.3344,77.373,77.3247,77.373,19827.0
2024-04-03 14:00:00,80.08,80.16,80.06,80.15,15198.0,77.373,77.4503,77.3537,77.4407,15198.0
2024-04-03 14:05:00,80.15,80.18,80.13,80.18,8421.0,77.4407,77.4696,77.4213,77.4696,8421.0
2024-04-03 14:10:00,80.18,80.24,80.17,80.23,27108.0,77.4696,77.5276,77.46,77.518,27108.0
2024-04-03 14:15:00,80.23,80.24,80.17,80.18,17898.0,77.518,77.5276,77.46,77.4696,17898.0
2024-04-03 14:20:00,80.18,80.21,80.14,80.15,21241.0,77.4696,77.4986,77.431,77.4407,21241.0
2024-04-03 14:25:00,80.16,80.19,80.13,80.14,17047.0,77.4503,77.4793,77.4213,77.431,17047.0
2024-04-03 14:30:00,80.13,80.18,80.1,80.17,17007.0,77.4213,77.4696,77.3924,77.46,17007.0
2024-04-03 14:35:00,80.17,80.18,80.14,80.14,10709.0,77.46,77.4696,77.431,77.431,10709.0
2024-04-03 14:40:00,80.14,80.14,80.02,80.03,11364.0,77.431,77.431,77.3151,77.3247,11364.0
2024-04-03 14:45:00,80.02,80.03,79.98,80.02,22919.0,77.3151,77.3247,77.2764,77.3151,22919.0
2024-04-03 14:50:00,80.02,80.06,80.01,80.04,9957.0,77.3151,77.3537,77.3054,77.3344,9957.0
2024-04-03 14:55:00,80.05,80.11,80.04,80.11,12863.0,77.344,77.402,77.3344,77.402,12863.0
2024-04-03 15:00:00,80.11,80.21,80.1,80.21,13710.0,77.402,77.4986,77.3924,77.4986,13710.0
2024-04-03 15:05:00,80.21,80.26,80.15,80.16,13227.0,77.4986,77.5469,77.4407,77.4503,13227.0
2024-04-03 15:10:00,80.16,80.18,80.09,80.13,18808.0,77.4503,77.4696,77.3827,77.4213,18808.0
2024-04-03 15:15:00,80.13,80.17,80.07,80.07,19062.0,77.4213,77.46,77.3634,77.3634,19062.0
2024-04-03 15:20:00,80.08,80.09,80.03,80.07,16657.0,77.373,77.3827,77.3247,77.3634,16657.0
2024-04-03 15:25:00,80.07,80.08,80.05,80.08,14202.0,77.3634,77.373,77.344,77.373,14202.0
2024-04-03 15:30:00,80.08,80.11,80.01,80.02,21432.0,77.373,77.402,77.3054,77.3151,21432.0
2024-04-03 15:35:00,80.03,80.06,80.0,80.05,16725.0,77.3247,77.3537,77.2957,77.344,16725.0
2024-04-03 15:40:00,80.05,80.07,80.0,80.05,22905.0,77.344,77.3634,77.2957,77.344,22905.0
2024-04-03 15:45:00,80.06,80.1,80.05,80.09,20436.0,77.3537,77.3924,77.344,77.3827,20436.0
2024-04-03 15:50:00,80.09,80.11,79.87,79.91,64034.0,77.3827,77.402,77.1701,77.2088,64034.0
2024-04-03 15:55:00,79.92,80.02,79.89,79.95,237835.0,77.2184,77.3151,77.1894,77.2474,237835.0
2024-04-04 09:30:00,79.82,79.86,79.63,79.77,39879.0,77.6256,77.6645,77.4408,77.5769,39879.0
2024-04-04 09:35:00,79.77,79.83,79.4,79.43,70922.0,77.5769,77.6353,77.2171,77.2463,70922.0
2024-04-04 09:40:00,79.43,79.43,79.27,79.39,17415.0,77.2463,77.2463,77.0907,77.2074,17415.0
2024-04-04 09:45:00,79.4,79.47,79.32,79.37,15233.0,77.2171,77.2852,77.1393,77.1879,15233.0
2024-04-04 09:50:00,79.38,79.42,79.28,79.31,12479.0,77.1976,77.2365,77.1004,77.1296,12479.0
2024-04-04 09:55:00,79.32,79.41,79.3,79.33,10703.0,77.1393,77.2268,77.1198,77.149,10703.0
2024-04-04 10:00:00,79.29,79.3,79.18,79.18,19097.0,77.1101,77.1198,77.0031,77.0031,19097.0
2024-04-04 10:05:00,79.18,79.18,79.01,79.03,35358.0,77.0031,77.0031,76.8378,76.8573,35358.0
2024-04-04 10:10:00,79.03,79.05,78.59,78.59,62320.0,76.8573,76.8767,76.4294,76.4294,62320.0
2024-04-04 10:15:00,78.57,78.57,78.04,78.29,105807.0,76.4099,76.4099,75.8945,76.1376,105807.0
2024-04-04 10:20:00,78.32,78.34,77.67,77.68,119508.0,76.1668,76.1862,75.5347,75.5444,119508.0
2024-04-04 10:25:00,77.68,77.87,77.05,77.83,173886.0,75.5444,75.7292,74.9317,75.6903,173886.0
2024-04-04 10:30:00,77.85,78.18,77.75,77.76,177532.0,75.7097,76.0306,75.6125,75.6222,177532.0
2024-04-04 10:35:00,77.76,77.95,77.71,77.75,55082.0,75.6222,75.807,75.5736,75.6125,55082.0
2024-04-04 10:40:00,77.75,77.77,77.56,77.64,47559.0,75.6125,75.6319,75.4277,75.5055,47559.0
2024-04-04 10:45:00,77.64,77.99,77.63,77.98,40222.0,75.5055,75.8459,75.4958,75.8361,40222.0
2024-04-04 10:50:00,77.98,78.26,77.97,78.04,80894.0,75.8361,76.1084,75.8264,75.8945,80894.0
2024-04-04 10:55:00,78.05,78.05,77.83,77.9,43866.0,75.9042,75.9042,75.6903,75.7583,43866.0
2024-04-04 11:00:00,77.89,78.0,77.83,77.97,57831.0,75.7486,75.8556,75.6903,75.8264,57831.0
2024-04-04 11:05:00,77.99,78.1,77.95,78.06,28409.0,75.8459,75.9528,75.807,75.9139,28409.0
2024-04-04 11:10:00,78.06,78.1,78.02,78.09,22682.0,75.9139,75.9528,75.875,75.9431,22682.0
2024-04-04 11:15:00,78.08,78.15,78.06,78.09,65635.0,75.9334,76.0015,75.9139,75.9431,65635.0
2024-04-04 11:20:00,78.09,78.1,77.97,78.02,23452.0,75.9431,75.9528,75.8264,75.875,23452.0
2024-04-04 11:25:00,78.0,78.11,77.85,77.85,34727.0,75.8556,75.9626,75.7097,75.7097,34727.0
2024-04-04 11:30:00,77.85,78.04,77.8,78.01,86427.0,75.7097,75.8945,75.6611,75.8653,86427.0
2024-04-04 11:35:00,78.01,78.02,77.93,77.99,27511.0,75.8653,75.875,75.7875,75.8459,27511.0
2024-04-04 11:40:00,77.99,78.11,77.98,78.09,60911.0,75.8459,75.9626,75.8361,75.9431,60911.0
2024-04-04 11:45:00,78.06,78.07,77.93,77.95,19986.0,75.9139,75.9237,75.7875,75.807,19986.0
2024-04-04 11:50:00,77.95,78.01,77.93,78.01,19418.0,75.807,75.8653,75.7875,75.8653,19418.0
2024-04-04 11:55:00,78.01,78.09,77.97,78.05,79144.0,75.8653,75.9431,75.8264,75.9042,79144.0
2024-04-04 12:00:00,78.04,78.13,78.0,78.06,21447.0,75.8945,75.982,75.8556,75.9139,21447.0
2024-04-04 12:05:00,78.06,78.11,77.97,78.01,79565.0,75.9139,75.9626,75.8264,75.8653,79565.0
2024-04-04 12:10:00,78.0,78.07,77.97,78.01,10086.0,75.8556,75.9237,75.8264,75.8653,10086.0
2024-04-04 12:15:00,78.02,78.08,78.0,78.03,11214.0,75.875,75.9334,75.8556,75.8848,11214.0
2024-04-04 12:20:00,78.04,78.06,77.91,77.92,10563.0,75.8945,75.9139,75.7681,75.7778,10563.0
2024-04-04 12:25:00,77.92,78.0,77.91,77.99,17167.0,75.7778,75.8556,75.7681,75.8459,17167.0
2024-04-04 12:30:00,77.98,77.99,77.79,77.8,21576.0,75.8361,75.8459,75.6514,75.6611,21576.0
2024-04-04 12:35:00,77.8,77.84,77.73,77.73,17973.0,75.6611,75.7,75.593,75.593,17973.0
2024-04-04 12:40:00,77.73,77.76,77.47,77.6,37400.0,75.593,75.6222,75.3402,75.4666,37400.0
2024-04-04 12:45:00,77.61,77.69,77.57,77.64,12259.0,75.4763,75.5541,75.4374,75.5055,12259.0
2024-04-04 12:50:00,77.64,77.72,77.6,77.66,24617.0,75.5055,75.5833,75.4666,75.5249,24617.0
2024-04-04 12:55:00,77.66,77.67,77.53,77.53,18597.0,75.5249,75.5347,75.3985,75.3985,18597.0
2024-04-04 13:00:00,77.5,77.74,77.46,77.71,19034.0,75.3693,75.6027,75.3304,75.5736,19034.0
2024-04-04 13:05:00,77.72,77.81,77.7,77.79,22362.0,75.5833,75.6708,75.5638,75.6514,22362.0
2024-04-04 13:10:00,77.79,77.83,77.69,77.69,16372.0,75.6514,75.6903,75.5541,75.5541,16372.0
2024-04-04 13:15:00,77.69,77.69,77.54,77.54,17316.0,75.5541,75.5541,75.4082,75.4082,17316.0
2024-04-04 13:20:00,77.55,77.6,77.53,77.53,9599.0,75.418,75.4666,75.3985,75.3985,9599.0
2024-04-04 13:25:00,77.54,77.7,77.53,77.69,24384.0,75.4082,75.5638,75.3985,75.5541,24384.0
2024-04-04 13:30:00,77.68,77.69,77.58,77.59,11520.0,75.5444,75.5541,75.4471,75.4569,11520.0
2024-04-04 13:35:00,77.59,77.65,77.56,77.62,23114.0,75.4569,75.5152,75.4277,75.486,23114.0
2024-04-04 13:40:00,77.62,77.64,77.51,77.59,27032.0,75.486,75.5055,75.3791,75.4569,27032.0
2024-04-04 13:45:00,77.59,77.65,77.47,77.62,72554.0,75.4569,75.5152,75.3402,75.486,72554.0
2024-04-04 13:50:00,77.6,77.6,77.53,77.56,15494.0,75.4666,75.4666,75.3985,75.4277,15494.0
2024-04-04 13:55:00,77.56,77.56,77.46,77.5,19220.0,75.4277,75.4277,75.3304,75.3693,19220.0
2024-04-04 14:00:00,77.47,77.49,77.4,77.44,33430.0,75.3402,75.3596,75.2721,75.311,33430.0
2024-04-04 14:05:00,77.44,77.44,77.07,77.09,26591.0,75.311,75.311,74.9512,74.9706,26591.0
2024-04-04 14:10:00,77.09,77.23,77.04,77.05,22355.0,74.9706,75.1068,74.922,74.9317,22355.0
2024-04-04 14:15:00,77.05,77.09,76.97,76.98,20663.0,74.9317,74.9706,74.8539,74.8636,20663.0
2024-04-04 14:20:00,76.97,77.1,76.96,77.08,30764.0,74.8539,74.9803,74.8442,74.9609,30764.0
2024-04-04 14:25:00,77.08,77.1,76.79,76.79,16661.0,74.9609,74.9803,74.6789,74.6789,16661.0
2024-04-04 14:30:00,76.76,76.76,76.61,76.64,48221.0,74.6497,74.6497,74.5038,74.533,48221.0
2024-04-04 14:35:00,76.63,76.85,76.63,76.84,21408.0,74.5233,74.7372,74.5233,74.7275,21408.0
2024-04-04 14:40:00,76.81,76.84,76.66,76.66,19855.0,74.6983,74.7275,74.5524,74.5524,19855.0
2024-04-04 14:45:00,76.67,76.89,76.66,76.89,23353.0,74.5622,74.7761,74.5524,74.7761,23353.0
2024-04-04 14:50:00,76.91,76.96,76.86,76.91,19666.0,74.7956,74.8442,74.7469,74.7956,19666.0
2024-04-04 14:55:00,76.91,77.01,76.83,76.97,67496.0,74.7956,74.8928,74.7178,74.8539,67496.0
2024-04-04 15:00:00,76.96,77.0,76.88,76.9,40373.0,74.8442,74.8831,74.7664,74.7858,40373.0
2024-04-04 15:05:00,76.92,77.0,76.89,76.96,25977.0,74.8053,74.8831,74.7761,74.8442,25977.0
2024-04-04 15:10:00,76.95,77.01,76.89,77.0,25323.0,74.8345,74.8928,74.7761,74.8831,25323.0
2024-04-04 15:15:00,76.99,77.03,76.91,76.92,20459.0,74.8734,74.9123,74.7956,74.8053,20459.0
2024-04-04 15:20:00,76.91,76.97,76.9,76.92,29859.0,74.7956,74.8539,74.7858,74.8053,29859.0
2024-04-04 15:25:00,76.92,77.01,76.89,76.9,43612.0,74.8053,74.8928,74.7761,74.7858,43612.0
2024-04-04 15:30:00,76.9,76.93,76.66,76.66,60073.0,74.7858,74.815,74.5524,74.5524,60073.0
2024-04-04 15:35:00,76.63,76.69,76.58,76.69,57244.0,74.5233,74.5816,74.4746,74.5816,57244.0
2024-04-04 15:40:00,76.68,76.69,76.54,76.59,39814.0,74.5719,74.5816,74.4357,74.4844,39814.0
2024-04-04 15:45:00,76.59,76.66,76.54,76.64,53266.0,74.4844,74.5524,74.4357,74.533,53266.0
2024-04-04 15:50:00,76.65,76.71,76.52,76.71,73656.0,74.5427,74.6011,74.4163,74.6011,73656.0
2024-04-04 15:55:00,76.71,76.76,76.5,76.54,290381.0,74.6011,74.6497,74.3968,74.4357,290381.0
2024-04-05 09:30:00,76.36,76.52,76.11,76.51,90542.0,74.2607,74.4163,74.0175,74.4066,90542.0
2024-04-05 09:35:00,76.51,76.92,76.44,76.65,153791.0,74.4066,74.8053,74.3385,74.5427,153791.0
2024-04-05 09:40:00,76.67,76.69,76.42,76.6,105528.0,74.5622,74.5816,74.319,74.4941,105528.0
2024-04-05 09:45:00,76.57,76.63,76.45,76.46,47492.0,74.4649,74.5233,74.3482,74.3579,47492.0
2024-04-05 09:50:00,76.45,76.45,76.21,76.25,19033.0,74.3482,74.3482,74.1148,74.1537,19033.0
2024-04-05 09:55:00,76.23,76.26,75.94,75.96,15406.0,74.1342,74.1634,73.8522,73.8717,15406.0
2024-04-05 10:00:00,75.92,76.2,75.91,75.95,35255.0,73.8328,74.1051,73.823,73.8619,35255.0
2024-04-05 10:05:00,75.96,75.99,75.7,75.88,13588.0,73.8717,73.9008,73.6188,73.7939,13588.0
2024-04-05 10:10:00,75.9,75.91,75.79,75.84,8689.0,73.8133,73.823,73.7063,73.755,8689.0
2024-04-05 10:15:00,75.86,76.01,75.78,75.98,12063.0,73.7744,73.9203,73.6966,73.8911,12063.0
2024-04-05 10:20:00,75.97,76.05,75.89,75.95,14979.0,73.8814,73.9592,73.8036,73.8619,14979.0
2024-04-05 10:25:00,75.94,75.95,75.78,75.91,20027.0,73.8522,73.8619,73.6966,73.823,20027.0
2024-04-05 10:30:00,75.9,75.96,75.86,75.94,13593.0,73.8133,73.8717,73.7744,73.8522,13593.0
2024-04-05 10:35:00,75.97,76.11,75.92,76.1,31635.0,73.8814,74.0175,73.8328,74.0078,31635.0
2024-04-05 10:40:00,76.11,76.17,76.06,76.14,19798.0,74.0175,74.0759,73.9689,74.0467,19798.0
2024-04-05 10:45:00,76.14,76.2,75.98,75.98,41761.0,74.0467,74.1051,73.8911,73.8911,41761.0
2024-04-05 10:50:00,75.95,76.07,75.84,75.95,18439.0,73.8619,73.9786,73.755,73.8619,18439.0
2024-04-05 10:55:00,75.97,76.03,75.92,75.97,16846.0,73.8814,73.9397,73.8328,73.8814,16846.0
2024-04-05 11:00:00,75.96,75.96,75.88,75.89,10776.0,73.8717,73.8717,73.7939,73.8036,10776.0
2024-04-05 11:05:00,75.89,75.89,75.8,75.8,21000.0,73.8036,73.8036,73.7161,73.7161,21000.0
2024-04-05 11:10:00,75.78,75.94,75.77,75.91,23589.0,73.6966,73.8522,73.6869,73.823,23589.0
2024-04-05 11:15:00,75.9,75.91,75.79,75.83,9710.0,73.8133,73.823,73.7063,73.7452,9710.0
2024-04-05 11:20:00,75.84,76.03,75.83,76.02,18236.0,73.755,73.9397,73.7452,73.93,18236.0
2024-04-05 11:25:00,76.03,76.06,75.94,76.01,12277.0,73.9397,73.9689,73.8522,73.9203,12277.0
2024-04-05 11:30:00,75.99,76.04,75.93,75.93,11754.0,73.9008,73.9495,73.8425,73.8425,11754.0
2024-04-05 11:35:00,75.94,75.94,75.85,75.86,8863.0,73.8522,73.8522,73.7647,73.7744,8863.0
2024-04-05 11:40:00,75.87,75.92,75.86,75.92,15057.0,73.7841,73.8328,73.7744,73.8328,15057.0
2024-04-05 11:45:00,75.91,75.99,75.91,75.92,10627.0,73.823,73.9008,73.823,73.8328,10627.0
2024-04-05 11:50:00,75.95,76.0,75.87,75.89,28003.0,73.8619,73.9106,73.7841,73.8036,28003.0
2024-04-05 11:55:00,75.89,75.98,75.89,75.91,16094.0,73.8036,73.8911,73.8036,73.823,16094.0
2024-04-05 12:00:00,75.92,76.01,75.91,76.01,13272.0,73.8328,73.9203,73.823,73.9203,13272.0
2024-04-05 12:05:00,76.0,76.06,76.0,76.04,11529.0,73.9106,73.9689,73.9106,73.9495,11529.0
2024-04-05 12:10:00,76.04,76.05,75.98,75.98,15642.0,73.9495,73.9592,73.8911,73.8911,15642.0
2024-04-05 12:15:00,76.0,76.03,75.9,76.03,23649.0,73.9106,73.9397,73.8133,73.9397,23649.0
2024-04-05 12:20:00,76.02,76.08,76.0,76.04,19448.0,73.93,73.9884,73.9106,73.9495,19448.0
2024-04-05 12:25:00,76.04,76.09,76.01,76.09,11923.0,73.9495,73.9981,73.9203,73.9981,11923.0
2024-04-05 12:30:00,76.07,76.08,75.97,75.99,13683.0,73.9786,73.9884,73.8814,73.9008,13683.0
2024-04-05 12:35:00,75.99,76.0,75.94,75.97,11727.0,73.9008,73.9106,73.8522,73.8814,11727.0
2024-04-05 12:40:00,75.99,76.02,75.98,76.01,7476.0,73.9008,73.93,73.8911,73.9203,7476.0
2024-04-05 12:45:00,76.01,76.03,75.95,75.95,13000.0,73.9203,73.9397,73.8619,73.8619,13000.0
2024-04-05 12:50:00,75.96,75.97,75.93,75.95,10865.0,73.8717,73.8814,73.8425,73.8619,10865.0
2024-04-05 12:55:00,75.95,75.98,75.86,75.96,16813.0,73.8619,73.8911,73.7744,73.8717,16813.0
2024-04-05 13:00:00,75.95,75.98,75.9,75.91,5667.0,73.8619,73.8911,73.8133,73.823,5667.0
2024-04-05 13:05:00,75.92,75.93,75.86,75.89,13265.0,73.8328,73.8425,73.7744,73.8036,13265.0
2024-04-05 13:10:00,75.89,75.97,75.88,75.96,15159.0,73.8036,73.8814,73.7939,73.8717,15159.0
2024-04-05 13:15:00,75.94,75.98,75.88,75.9,8218.0,73.8522,73.8911,73.7939,73.8133,8218.0
2024-04-05 13:20:00,75.9,75.9,75.83,75.84,7973.0,73.8133,73.8133,73.7452,73.755,7973.0
2024-04-05 13:25:00,75.84,75.86,75.75,75.82,12579.0,73.755,73.7744,73.6674,73.7355,12579.0
2024-04-05 13:30:00,75.82,75.83,75.76,75.78,9392.0,73.7355,73.7452,73.6772,73.6966,9392.0
2024-04-05 13:35:00,75.78,75.83,75.74,75.78,13022.0,73.6966,73.7452,73.6577,73.6966,13022.0
2024-04-05 13:40:00,75.79,75.83,75.75,75.77,7868.0,73.7063,73.7452,73.6674,73.6869,7868.0
2024-04-05 13:45:00,75.76,75.77,75.68,75.7,13496.0,73.6772,73.6869,73.5994,73.6188,13496.0
2024-04-05 13:50:00,75.68,75.68,75.54,75.59,13899.0,73.5994,73.5994,73.4632,73.5118,13899.0
2024-04-05 13:55:00,75.58,75.64,75.55,75.61,18453.0,73.5021,73.5605,73.4729,73.5313,18453.0
2024-04-05 14:00:00,75.63,75.63,75.56,75.58,10613.0,73.5507,73.5507,73.4827,73.5021,10613.0
2024-04-05 14:05:00,75.59,75.77,75.58,75.76,40500.0,73.5118,73.6869,73.5021,73.6772,40500.0
2024-04-05 14:10:00,75.77,75.85,75.77,75.81,20747.0,73.6869,73.7647,73.6869,73.7258,20747.0
2024-04-05 14:15:00,75.81,75.87,75.8,75.84,11585.0,73.7258,73.7841,73.7161,73.755,11585.0
2024-04-05 14:20:00,75.85,75.92,75.83,75.87,13188.0,73.7647,73.8328,73.7452,73.7841,13188.0
2024-04-05 14:25:00,75.85,75.92,75.84,75.84,20197.0,73.7647,73.8328,73.755,73.755,20197.0
2024-04-05 14:30:00,75.85,75.86,75.79,75.81,11630.0,73.7647,73.7744,73.7063,73.7258,11630.0
2024-04-05 14:35:00,75.81,75.89,75.8,75.89,11822.0,73.7258,73.8036,73.7161,73.8036,11822.0
2024-04-05 14:40:00,75.91,75.96,75.87,75.94,10541.0,73.823,73.8717,73.7841,73.8522,10541.0
2024-04-05 14:45:00,75.93,75.94,75.88,75.91,14158.0,73.8425,73.8522,73.7939,73.823,14158.0
2024-04-05 14:50:00,75.91,75.93,75.82,75.83,14488.0,73.823,73.8425,73.7355,73.7452,14488.0
2024-04-05 14:55:00,75.83,75.89,75.8,75.88,11610.0,73.7452,73.8036,73.7161,73.7939,11610.0
2024-04-05 15:00:00,75.87,75.89,75.83,75.88,13068.0,73.7841,73.8036,73.7452,73.7939,13068.0
2024-04-05 15:05:00,75.87,75.9,75.84,75.84,13953.0,73.7841,73.8133,73.755,73.755,13953.0
2024-04-05 15:10:00,75.84,75.92,75.82,75.91,17215.0,73.755,73.8328,73.7355,73.823,17215.0
2024-04-05 15:15:00,75.91,75.93,75.89,75.9,15667.0,73.823,73.8425,73.8036,73.8133,15667.0
2024-04-05 15:20:00,75.9,75.93,75.85,75.89,23008.0,73.8133,73.8425,73.7647,73.8036,23008.0
2024-04-05 15:25:00,75.9,75.94,75.89,75.94,15865.0,73.8133,73.8522,73.8036,73.8522,15865.0
2024-04-05 15:30:00,75.93,76.14,75.9,76.14,37495.0,73.8425,74.0467,73.8133,74.0467,37495.0
2024-04-05 15:35:00,76.14,76.2,76.1,76.15,69310.0,74.0467,74.1051,74.0078,74.0564,69310.0
2024-04-05 15:40:00,76.15,76.35,76.14,76.32,51024.0,74.0564,74.2509,74.0467,74.2218,51024.0
2024-04-05 15:45:00,76.32,76.37,76.27,76.34,41341.0,74.2218,74.2704,74.1731,74.2412,41341.0
2024-04-05 15:50:00,76.35,76.71,76.34,76.69,105322.0,74.2509,74.6011,74.2412,74.5816,105322.0
2024-04-05 15:55:00,76.68,76.73,76.54,76.66,331162.0,74.5719,74.6205,74.4357,74.5524,331162.0
2024-04-08 09:30:00,76.37,76.62,76.36,76.38,32252.0,74.2704,74.5135,74.2607,74.2801,32252.0
2024-04-08 09:35:00,76.36,76.48,76.25,76.48,26752.0,74.2607,74.3774,74.1537,74.3774,26752.0
2024-04-08 09:40:00,76.47,76.47,76.39,76.39,14081.0,74.3677,74.3677,74.2898,74.2898,14081.0
2024-04-08 09:45:00,76.4,76.57,76.4,76.51,15613.0,74.2996,74.4649,74.2996,74.4066,15613.0
2024-04-08 09:50:00,76.52,76.7,76.52,76.69,8028.0,74.4163,74.5913,74.4163,74.5816,8028.0
2024-04-08 09:55:00,76.7,76.79,76.68,76.68,8144.0,74.5913,74.6789,74.5719,74.5719,8144.0
2024-04-08 10:00:00,76.7,76.76,76.54,76.55,13509.0,74.5913,74.6497,74.4357,74.4455,13509.0
2024-04-08 10:05:00,76.52,76.58,76.52,76.56,11993.0,74.4163,74.4746,74.4163,74.4552,11993.0
2024-04-08 10:10:00,76.57,76.67,76.54,76.64,16242.0,74.4649,74.5622,74.4357,74.533,16242.0
2024-04-08 10:15:00,76.65,76.67,76.57,76.59,13396.0,74.5427,74.5622,74.4649,74.4844,13396.0
2024-04-08 10:20:00,76.59,76.67,76.59,76.66,18571.0,74.4844,74.5622,74.4844,74.5524,18571.0
2024-04-08 10:25:00,76.66,76.76,76.65,76.68,20693.0,74.5524,74.6497,74.5427,74.5719,20693.0
2024-04-08 10:30:00,76.72,76.74,76.62,76.63,17641.0,74.6108,74.6302,74.5135,74.5233,17641.0
2024-04-08 10:35:00,76.63,76.63,76.39,76.4,16341.0,74.5233,74.5233,74.2898,74.2996,16341.0
2024-04-08 10:40:00,76.38,76.42,76.35,76.42,41214.0,74.2801,74.319,74.2509,74.319,41214.0
2024-04-08 10:45:00,76.43,76.48,76.23,76.27,25411.0,74.3288,74.3774,74.1342,74.1731,25411.0
2024-04-08 10:50:00,76.26,76.3,76.17,76.22,27056.0,74.1634,74.2023,74.0759,74.1245,27056.0
2024-04-08 10:55:00,76.23,76.26,76.17,76.25,22770.0,74.1342,74.1634,74.0759,74.1537,22770.0
2024-04-08 11:00:00,76.24,76.46,76.24,76.38,19893.0,74.144,74.3579,74.144,74.2801,19893.0
2024-04-08 11:05:00,76.38,76.47,76.38,76.46,11033.0,74.2801,74.3677,74.2801,74.3579,11033.0
2024-04-08 11:10:00,76.46,76.48,76.31,76.36,13346.0,74.3579,74.3774,74.212,74.2607,13346.0
2024-04-08 11:15:00,76.34,76.39,76.32,76.34,9262.0,74.2412,74.2898,74.2218,74.2412,9262.0
2024-04-08 11:20:00,76.34,76.37,76.32,76.33,11306.0,74.2412,74.2704,74.2218,74.2315,11306.0
2024-04-08 11:25:00,76.33,76.33,76.27,76.27,11145.0,74.2315,74.2315,74.1731,74.1731,11145.0
2024-04-08 11:30:00,76.25,76.3,76.23,76.29,18473.0,74.1537,74.2023,74.1342,74.1926,18473.0
2024-04-08 11:35:00,76.3,76.3,76.18,76.19,14366.0,74.2023,74.2023,74.0856,74.0953,14366.0
2024-04-08 11:40:00,76.19,76.27,76.18,76.22,12842.0,74.0953,74.1731,74.0856,74.1245,12842.0
2024-04-08 11:45:00,76.21,76.4,76.2,76.36,65319.0,74.1148,74.2996,74.1051,74.2607,65319.0
2024-04-08 11:50:00,76.37,76.44,76.37,76.44,11988.0,74.2704,74.3385,74.2704,74.3385,11988.0
2024-04-08 11:55:00,76.45,76.46,76.39,76.43,14660.0,74.3482,74.3579,74.2898,74.3288,14660.0
2024-04-08 12:00:00,76.44,76.61,76.44,76.58,17894.0,74.3385,74.5038,74.3385,74.4746,17894.0
2024-04-08 12:05:00,76.58,76.65,76.58,76.6,11676.0,74.4746,74.5427,74.4746,74.4941,11676.0
2024-04-08 12:10:00,76.59,76.64,76.59,76.64,6661.0,74.4844,74.533,74.4844,74.533,6661.0
2024-04-08 12:15:00,76.64,76.67,76.63,76.64,4873.0,74.533,74.5622,74.5233,74.533,4873.0
2024-04-08 12:20:00,76.65,76.66,76.61,76.63,12236.0,74.5427,74.5524,74.5038,74.5233,12236.0
2024-04-08 12:25:00,76.64,76.7,76.64,76.7,12169.0,74.533,74.5913,74.533,74.5913,12169.0
2024-04-08 12:30:00,76.7,76.72,76.68,76.71,9951.0,74.5913,74.6108,74.5719,74.6011,9951.0
2024-04-08 12:35:00,76.72,76.77,76.72,76.75,10874.0,74.6108,74.6594,74.6108,74.64,10874.0
2024-04-08 12:40:00,76.75,76.76,76.68,76.73,16619.0,74.64,74.6497,74.5719,74.6205,16619.0
2024-04-08 12:45:00,76.73,76.74,76.7,76.7,8923.0,74.6205,74.6302,74.5913,74.5913,8923.0
2024-04-08 12:50:00,76.7,76.72,76.65,76.66,8872.0,74.5913,74.6108,74.5427,74.5524,8872.0
2024-04-08 12:55:00,76.67,76.76,76.66,76.76,11764.0,74.5622,74.6497,74.5524,74.6497,11764.0
2024-04-08 13:00:00,76.76,76.8,76.74,76.79,12577.0,74.6497,74.6886,74.6302,74.6789,12577.0
2024-04-08 13:05:00,76.8,76.85,76.8,76.83,5936.0,74.6886,74.7372,74.6886,74.7178,5936.0
2024-04-08 13:10:00,76.82,76.84,76.79,76.84,13635.0,74.708,74.7275,74.6789,74.7275,13635.0
2024-04-08 13:15:00,76.84,76.89,76.83,76.84,11089.0,74.7275,74.7761,74.7178,74.7275,11089.0
2024-04-08 13:20:00,76.84,76.9,76.84,76.85,9144.0,74.7275,74.7858,74.7275,74.7372,9144.0
2024-04-08 13:25:00,76.86,76.88,76.81,76.82,12132.0,74.7469,74.7664,74.6983,74.708,12132.0
2024-04-08 13:30:00,76.81,76.82,76.78,76.8,12461.0,74.6983,74.708,74.6691,74.6886,12461.0
2024-04-08 13:35:00,76.79,76.85,76.77,76.85,11707.0,74.6789,74.7372,74.6594,74.7372,11707.0
2024-04-08 13:40:00,76.86,76.88,76.78,76.83,11073.0,74.7469,74.7664,74.6691,74.7178,11073.0
2024-04-08 13:45:00,76.83,76.83,76.8,76.81,6166.0,74.7178,74.7178,74.6886,74.6983,6166.0
2024-04-08 13:50:00,76.81,76.83,76.8,76.81,4265.0,74.6983,74.7178,74.6886,74.6983,4265.0
2024-04-08 13:55:00,76.81,76.86,76.8,76.85,14350.0,74.6983,74.7469,74.6886,74.7372,14350.0
2024-04-08 14:00:00,76.86,76.88,76.83,76.85,8881.0,74.7469,74.7664,74.7178,74.7372,8881.0
2024-04-08 14:05:00,76.86,76.88,76.85,76.88,5771.0,74.7469,74.7664,74.7372,74.7664,5771.0
2024-04-08 14:10:00,76.87,76.88,76.86,76.88,8088.0,74.7567,74.7664,74.7469,74.7664,8088.0
2024-04-08 14:15:00,76.88,76.91,76.87,76.9,11873.0,74.7664,74.7956,74.7567,74.7858,11873.0
2024-04-08 14:20:00,76.9,76.91,76.83,76.84,14553.0,74.7858,74.7956,74.7178,74.7275,14553.0
2024-04-08 14:25:00,76.82,76.9,76.82,76.87,11612.0,74.708,74.7858,74.708,74.7567,11612.0
2024-04-08 14:30:00,76.88,76.91,76.84,76.88,9732.0,74.7664,74.7956,74.7275,74.7664,9732.0
2024-04-08 14:35:00,76.89,76.92,76.88,76.92,11381.0,74.7761,74.8053,74.7664,74.8053,11381.0
2024-04-08 14:40:00,76.91,76.91,76.84,76.84,7022.0,74.7956,74.7956,74.7275,74.7275,7022.0
2024-04-08 14:45:00,76.83,76.86,76.81,76.81,10506.0,74.7178,74.7469,74.6983,74.6983,10506.0
2024-04-08 14:50:00,76.82,76.82,76.76,76.79,13436.0,74.708,74.708,74.6497,74.6789,13436.0
2024-04-08 14:55:00,76.79,76.79,76.74,76.76,5972.0,74.6789,74.6789,74.6302,74.6497,5972.0
2024-04-08 15:00:00,76.77,76.86,76.77,76.81,8964.0,74.6594,74.7469,74.6594,74.6983,8964.0
2024-04-08 15:05:00,76.81,76.82,76.78,76.81,18726.0,74.6983,74.708,74.6691,74.6983,18726.0
2024-04-08 15:10:00,76.81,76.83,76.7,76.7,51159.0,74.6983,74.7178,74.5913,74.5913,51159.0
2024-04-08 15:15:00,76.71,76.8,76.7,76.78,13278.0,74.6011,74.6886,74.5913,74.6691,13278.0
2024-04-08 15:20:00,76.79,76.86,76.78,76.83,19545.0,74.6789,74.7469,74.6691,74.7178,19545.0
2024-04-08 15:25:00,76.83,76.83,76.78,76.8,8922.0,74.7178,74.7178,74.6691,74.6886,8922.0
2024-04-08 15:30:00,76.81,76.81,76.71,76.72,16108.0,74.6983,74.6983,74.6011,74.6108,16108.0
2024-04-08 15:35:00,76.72,76.72,76.69,76.7,18004.0,74.6108,74.6108,74.5816,74.5913,18004.0
2024-04-08 15:40:00,76.7,76.72,76.64,76.65,36669.0,74.5913,74.6108,74.533,74.5427,36669.0
2024-04-08 15:45:00,76.65,76.72,76.6,76.72,35671.0,74.5427,74.6108,74.4941,74.6108,35671.0
2024-04-08 15:50:00,76.71,76.73,76.63,76.7,66251.0,74.6011,74.6205,74.5233,74.5913,66251.0
2024-04-08 15:55:00,76.7,76.76,76.67,76.75,236379.0,74.5913,74.6497,74.5622,74.64,236379.0
2024-04-09 09:30:00,77.0,77.23,76.76,77.06,20714.0,74.8831,75.1068,74.6497,74.9414,20714.0
2024-04-09 09:35:00,77.06,77.22,76.99,77.12,21738.0,74.9414,75.097,74.8734,74.9998,21738.0
2024-04-09 09:40:00,77.12,77.12,77.02,77.03,14593.0,74.9998,74.9998,74.9025,74.9123,14593.0
2024-04-09 09:45:00,77.03,77.06,76.94,76.94,16618.0,74.9123,74.9414,74.8247,74.8247,16618.0
2024-04-09 09:50:00,76.99,77.02,76.92,76.97,13505.0,74.8734,74.9025,74.8053,74.8539,13505.0
2024-04-09 09:55:00,76.99,77.0,76.89,76.92,13847.0,74.8734,74.8831,74.7761,74.8053,13847.0
2024-04-09 10:00:00,76.89,76.98,76.87,76.91,13638.0,74.7761,74.8636,74.7567,74.7956,13638.0
2024-04-09 10:05:00,76.95,77.11,76.94,77.08,22468.0,74.8345,74.9901,74.8247,74.9609,22468.0
2024-04-09 10:10:00,77.09,77.15,77.06,77.14,7298.0,74.9706,75.029,74.9414,75.0192,7298.0
2024-04-09 10:15:00,77.14,77.16,76.96,77.08,7222.0,75.0192,75.0387,74.8442,74.9609,7222.0
2024-04-09 10:20:00,77.08,77.08,76.98,77.01,13080.0,74.9609,74.9609,74.8636,74.8928,13080.0
2024-04-09 10:25:00,77.0,77.02,76.95,76.97,11329.0,74.8831,74.9025,74.8345,74.8539,11329.0
2024-04-09 10:30:00,76.95,77.0,76.93,76.95,11712.0,74.8345,74.8831,74.815,74.8345,11712.0
2024-04-09 10:35:00,76.95,76.97,76.9,76.9,8259.0,74.8345,74.8539,74.7858,74.7858,8259.0
2024-04-09 10:40:00,76.91,76.91,76.81,76.86,13466.0,74.7956,74.7956,74.6983,74.7469,13466.0
2024-04-09 10:45:00,76.87,76.88,76.8,76.84,10834.0,74.7567,74.7664,74.6886,74.7275,10834.0
2024-04-09 10:50:00,76.85,76.92,76.85,76.91,8083.0,74.7372,74.8053,74.7372,74.7956,8083.0
2024-04-09 10:55:00,76.92,77.04,76.9,77.04,30597.0,74.8053,74.922,74.7858,74.922,30597.0
2024-04-09 11:00:00,77.05,77.05,76.99,77.0,16604.0,74.9317,74.9317,74.8734,74.8831,16604.0
2024-04-09 11:05:00,77.01,77.1,77.0,77.09,9796.0,74.8928,74.9803,74.8831,74.9706,9796.0
2024-04-09 11:10:00,77.09,77.16,77.06,77.14,8282.0,74.9706,75.0387,74.9414,75.0192,8282.0
2024-04-09 11:15:00,77.16,77.19,77.14,77.15,12694.0,75.0387,75.0679,75.0192,75.029,12694.0
2024-04-09 11:20:00,77.15,77.16,76.98,77.03,27409.0,75.029,75.0387,74.8636,74.9123,27409.0
2024-04-09 11:25:00,77.03,77.13,77.03,77.07,25182.0,74.9123,75.0095,74.9123,74.9512,25182.0
2024-04-09 11:30:00,77.08,77.11,77.06,77.09,7797.0,74.9609,74.9901,74.9414,74.9706,7797.0
2024-04-09 11:35:00,77.14,77.14,77.02,77.02,9113.0,75.0192,75.0192,74.9025,74.9025,9113.0
2024-04-09 11:40:00,77.02,77.09,77.0,77.05,9472.0,74.9025,74.9706,74.8831,74.9317,9472.0
2024-04-09 11:45:00,77.04,77.05,77.01,77.03,7062.0,74.922,74.9317,74.8928,74.9123,7062.0
2024-04-09 11:50:00,77.03,77.12,77.01,77.08,8726.0,74.9123,74.9998,74.8928,74.9609,8726.0
2024-04-09 11:55:00,77.09,77.1,77.04,77.08,14934.0,74.9706,74.9803,74.922,74.9609,14934.0
2024-04-09 12:00:00,77.08,77.1,77.06,77.09,9943.0,74.9609,74.9803,74.9414,74.9706,9943.0
2024-04-09 12:05:00,77.1,77.1,77.06,77.08,5766.0,74.9803,74.9803,74.9414,74.9609,5766.0
2024-04-09 12:10:00,77.09,77.11,77.08,77.08,9236.0,74.9706,74.9901,74.9609,74.9609,9236.0
2024-04-09 12:15:00,77.09,77.11,77.06,77.07,6276.0,74.9706,74.9901,74.9414,74.9512,6276.0
2024-04-09 12:20:00,77.07,77.09,77.02,77.02,9444.0,74.9512,74.9706,74.9025,74.9025,9444.0
2024-04-09 12:25:00,77.02,77.04,77.0,77.01,7456.0,74.9025,74.922,74.8831,74.8928,7456.0
2024-04-09 12:30:00,77.03,77.11,77.02,77.09,9709.0,74.9123,74.9901,74.9025,74.9706,9709.0
2024-04-09 12:35:00,77.09,77.13,77.06,77.06,9727.0,74.9706,75.0095,74.9414,74.9414,9727.0
2024-04-09 12:40:00,77.07,77.07,77.03,77.03,7095.0,74.9512,74.9512,74.9123,74.9123,7095.0
2024-04-09 12:45:00,77.03,77.12,77.02,77.09,11940.0,74.9123,74.9998,74.9025,74.9706,11940.0
2024-04-09 12:50:00,77.09,77.11,77.02,77.03,9020.0,74.9706,74.9901,74.9025,74.9123,9020.0
2024-04-09 12:55:00,77.05,77.09,77.05,77.09,6814.0,74.9317,74.9706,74.9317,74.9706,6814.0
2024-04-09 13:00:00,77.09,77.13,77.08,77.12,23750.0,74.9706,75.0095,74.9609,74.9998,23750.0
2024-04-09 13:05:00,77.12,77.14,77.1,77.12,9394.0,74.9998,75.0192,74.9803,74.9998,9394.0
2024-04-09 13:10:00,77.11,77.21,77.11,77.21,39127.0,74.9901,75.0873,74.9901,75.0873,39127.0
2024-04-09 13:15:00,77.23,77.28,77.23,77.28,3042.0,75.1068,75.1554,75.1068,75.1554,3042.0
2024-04-09 13:20:00,77.29,77.32,77.25,77.28,3887.0,75.1651,75.1943,75.1262,75.1554,3887.0
2024-04-09 13:25:00,77.28,77.3,77.21,77.22,5182.0,75.1554,75.1748,75.0873,75.097,5182.0
2024-04-09 13:30:00,77.21,77.25,77.21,77.23,5997.0,75.0873,75.1262,75.0873,75.1068,5997.0
2024-04-09 13:35:00,77.23,77.25,77.22,77.25,4553.0,75.1068,75.1262,75.097,75.1262,4553.0
2024-04-09 13:40:00,77.26,77.27,77.23,77.26,4293.0,75.1359,75.1457,75.1068,75.1359,4293.0
2024-04-09 13:45:00,77.26,77.27,77.22,77.25,6363.0,75.1359,75.1457,75.097,75.1262,6363.0
2024-04-09 13:50:00,77.26,77.27,77.23,77.24,8260.0,75.1359,75.1457,75.1068,75.1165,8260.0
2024-04-09 13:55:00,77.24,77.24,77.21,77.22,7194.0,75.1165,75.1165,75.0873,75.097,7194.0
2024-04-09 14:00:00,77.22,77.22,77.16,77.17,11695.0,75.097,75.097,75.0387,75.0484,11695.0
2024-04-09 14:05:00,77.17,77.19,77.16,77.19,5517.0,75.0484,75.0679,75.0387,75.0679,5517.0
2024-04-09 14:10:00,77.19,77.21,77.17,77.18,7094.0,75.0679,75.0873,75.0484,75.0581,7094.0
2024-04-09 14:15:00,77.19,77.23,77.18,77.2,8403.0,75.0679,75.1068,75.0581,75.0776,8403.0
2024-04-09 14:20:00,77.2,77.22,77.14,77.14,9864.0,75.0776,75.097,75.0192,75.0192,9864.0
2024-04-09 14:25:00,77.12,77.14,77.09,77.09,8762.0,74.9998,75.0192,74.9706,74.9706,8762.0
2024-04-09 14:30:00,77.1,77.11,77.06,77.11,4782.0,74.9803,74.9901,74.9414,74.9901,4782.0
2024-04-09 14:35:00,77.1,77.14,77.08,77.08,11033.0,74.9803,75.0192,74.9609,74.9609,11033.0
2024-04-09 14:40:00,77.09,77.15,77.08,77.11,8995.0,74.9706,75.029,74.9609,74.9901,8995.0
2024-04-09 14:45:00,77.1,77.13,77.1,77.11,6720.0,74.9803,75.0095,74.9803,74.9901,6720.0
2024-04-09 14:50:00,77.12,77.16,77.09,77.15,9692.0,74.9998,75.0387,74.9706,75.029,9692.0
2024-04-09 14:55:00,77.16,77.16,77.1,77.16,10666.0,75.0387,75.0387,74.9803,75.0387,10666.0
2024-04-09 15:00:00,77.16,77.22,77.14,77.21,29093.0,75.0387,75.097,75.0192,75.0873,29093.0
2024-04-09 15:05:00,77.19,77.25,77.18,77.22,23837.0,75.0679,75.1262,75.0581,75.097,23837.0
2024-04-09 15:10:00,77.21,77.3,77.21,77.28,18364.0,75.0873,75.1748,75.0873,75.1554,18364.0
2024-04-09 15:15:00,77.29,77.33,77.23,77.33,13816.0,75.1651,75.204,75.1068,75.204,13816.0
2024-04-09 15:20:00,77.35,77.37,77.33,77.36,12394.0,75.2235,75.2429,75.204,75.2332,12394.0
2024-04-09 15:25:00,77.36,77.44,77.34,77.44,16744.0,75.2332,75.311,75.2137,75.311,16744.0
2024-04-09 15:30:00,77.41,77.46,77.4,77.41,21422.0,75.2818,75.3304,75.2721,75.2818,21422.0
2024-04-09 15:35:00,77.41,77.44,77.37,77.38,23082.0,75.2818,75.311,75.2429,75.2526,23082.0
2024-04-09 15:40:00,77.38,77.47,77.38,77.45,30278.0,75.2526,75.3402,75.2526,75.3207,30278.0
2024-04-09 15:45:00,77.44,77.47,77.38,77.42,41047.0,75.311,75.3402,75.2526,75.2915,41047.0
2024-04-09 15:50:00,77.43,77.49,77.4,77.44,69672.0,75.3013,75.3596,75.2721,75.311,69672.0
2024-04-09 15:55:00,77.45,77.52,77.44,77.51,239100.0,75.3207,75.3888,75.311,75.3791,239100.0
2024-04-10 09:30:00,77.09,77.38,77.09,77.26,28749.0,74.9706,75.2526,74.9706,75.1359,28749.0
2024-04-10 09:35:00,77.22,77.22,77.0,77.0,9977.0,75.097,75.097,74.8831,74.8831,9977.0
2024-04-10 09:40:00,77.0,77.04,76.9,76.92,15052.0,74.8831,74.922,74.7858,74.8053,15052.0
2024-04-10 09:45:00,76.92,77.08,76.9,76.96,8679.0,74.8053,74.9609,74.7858,74.8442,8679.0
2024-04-10 09:50:00,76.97,77.01,76.88,76.95,10812.0,74.8539,74.8928,74.7664,74.8345,10812.0
2024-04-10 09:55:00,76.94,77.13,76.91,77.13,12116.0,74.8247,75.0095,74.7956,75.0095,12116.0
2024-04-10 10:00:00,77.14,77.34,77.14,77.34,26024.0,75.0192,75.2137,75.0192,75.2137,26024.0
2024-04-10 10:05:00,77.36,77.36,77.25,77.3,15305.0,75.2332,75.2332,75.1262,75.1748,15305.0
2024-04-10 10:10:00,77.33,77.39,77.32,77.34,3061.0,75.204,75.2624,75.1943,75.2137,3061.0
2024-04-10 10:15:00,77.34,77.35,77.29,77.34,6346.0,75.2137,75.2235,75.1651,75.2137,6346.0
2024-04-10 10:20:00,77.34,77.4,77.32,77.37,4890.0,75.2137,75.2721,75.1943,75.2429,4890.0
2024-04-10 10:25:00,77.37,77.37,77.29,77.31,7228.0,75.2429,75.2429,75.1651,75.1846,7228.0
2024-04-10 10:30:00,77.3,77.38,77.3,77.36,5820.0,75.1748,75.2526,75.1748,75.2332,5820.0
2024-04-10 10:35:00,77.37,77.4,77.29,77.3,7120.0,75.2429,75.2721,75.1651,75.1748,7120.0
2024-04-10 10:40:00,77.3,77.36,77.29,77.35,10992.0,75.1748,75.2332,75.1651,75.2235,10992.0
2024-04-10 10:45:00,77.39,77.4,77.34,77.38,5138.0,75.2624,75.2721,75.2137,75.2526,5138.0
2024-04-10 10:50:00,77.41,77.42,77.34,77.37,8584.0,75.2818,75.2915,75.2137,75.2429,8584.0
2024-04-10 10:55:00,77.38,77.43,77.34,77.43,13152.0,75.2526,75.3013,75.2137,75.3013,13152.0
2024-04-10 11:00:00,77.41,77.41,77.2,77.29,28265.0,75.2818,75.2818,75.0776,75.1651,28265.0
2024-04-10 11:05:00,77.29,77.32,77.23,77.26,17767.0,75.1651,75.1943,75.1068,75.1359,17767.0
2024-04-10 11:10:00,77.26,77.32,77.25,77.28,11596.0,75.1359,75.1943,75.1262,75.1554,11596.0
2024-04-10 11:15:00,77.28,77.28,77.22,77.26,15311.0,75.1554,75.1554,75.097,75.1359,15311.0
2024-04-10 11:20:00,77.26,77.28,77.2,77.2,15609.0,75.1359,75.1554,75.0776,75.0776,15609.0
2024-04-10 11:25:00,77.2,77.27,77.2,77.26,6795.0,75.0776,75.1457,75.0776,75.1359,6795.0
2024-04-10 11:30:00,77.27,77.27,77.13,77.15,10130.0,75.1457,75.1457,75.0095,75.029,10130.0
2024-04-10 11:35:00,77.16,77.18,77.07,77.08,19140.0,75.0387,75.0581,74.9512,74.9609,19140.0
2024-04-10 11:40:00,77.09,77.12,77.03,77.05,19009.0,74.9706,74.9998,74.9123,74.9317,19009.0
2024-04-10 11:45:00,77.05,77.1,77.0,77.1,8424.0,74.9317,74.9803,74.8831,74.9803,8424.0
2024-04-10 11:50:00,77.11,77.11,77.06,77.08,11884.0,74.9901,74.9901,74.9414,74.9609,11884.0
2024-04-10 11:55:00,77.07,77.09,77.02,77.03,8016.0,74.9512,74.9706,74.9025,74.9123,8016.0
2024-04-10 12:00:00,77.0,77.02,76.96,76.97,4280.0,74.8831,74.9025,74.8442,74.8539,4280.0
2024-04-10 12:05:00,76.97,76.99,76.95,76.97,8137.0,74.8539,74.8734,74.8345,74.8539,8137.0
2024-04-10 12:10:00,76.97,76.97,76.9,76.95,7333.0,74.8539,74.8539,74.7858,74.8345,7333.0
2024-04-10 12:15:00,76.95,76.98,76.91,76.93,5772.0,74.8345,74.8636,74.7956,74.815,5772.0
2024-04-10 12:20:00,76.93,76.94,76.85,76.87,4863.0,74.815,74.8247,74.7372,74.7567,4863.0
2024-04-10 12:25:00,76.85,76.89,76.81,76.87,3764.0,74.7372,74.7761,74.6983,74.7567,3764.0
2024-04-10 12:30:00,76.86,76.86,76.76,76.76,6465.0,74.7469,74.7469,74.6497,74.6497,6465.0
2024-04-10 12:35:00,76.76,76.77,76.72,76.73,4420.0,74.6497,74.6594,74.6108,74.6205,4420.0
2024-04-10 12:40:00,76.73,76.9,76.72,76.88,12866.0,74.6205,74.7858,74.6108,74.7664,12866.0
2024-04-10 12:45:00,76.87,76.98,76.87,76.93,6739.0,74.7567,74.8636,74.7567,74.815,6739.0
2024-04-10 12:50:00,76.94,76.96,76.92,76.93,6379.0,74.8247,74.8442,74.8053,74.815,6379.0
2024-04-10 12:55:00,76.94,77.0,76.93,76.95,7228.0,74.8247,74.8831,74.815,74.8345,7228.0
2024-04-10 13:00:00,76.94,76.99,76.78,76.78,7515.0,74.8247,74.8734,74.6691,74.6691,7515.0
2024-04-10 13:05:00,76.79,76.8,76.73,76.75,10587.0,74.6789,74.6886,74.6205,74.64,10587.0
2024-04-10 13:10:00,76.75,76.79,76.75,76.78,5278.0,74.64,74.6789,74.64,74.6691,5278.0
2024-04-10 13:15:00,76.77,76.79,76.73,76.78,4823.0,74.6594,74.6789,74.6205,74.6691,4823.0
2024-04-10 13:20:00,76.78,76.93,76.78,76.93,4184.0,74.6691,74.815,74.6691,74.815,4184.0
2024-04-10 13:25:00,76.93,77.0,76.9,76.93,8723.0,74.815,74.8831,74.7858,74.815,8723.0
2024-04-10 13:30:00,76.91,76.93,76.75,76.77,6817.0,74.7956,74.815,74.64,74.6594,6817.0
2024-04-10 13:35:00,76.8,76.8,76.68,76.69,3133.0,74.6886,74.6886,74.5719,74.5816,3133.0
2024-04-10 13:40:00,76.7,76.8,76.69,76.72,3982.0,74.5913,74.6886,74.5816,74.6108,3982.0
2024-04-10 13:45:00,76.71,76.75,76.68,76.75,7678.0,74.6011,74.64,74.5719,74.64,7678.0
2024-04-10 13:50:00,76.76,76.84,76.74,76.84,5519.0,74.6497,74.7275,74.6302,74.7275,5519.0
2024-04-10 13:55:00,76.82,76.99,76.81,76.86,7599.0,74.708,74.8734,74.6983,74.7469,7599.0
2024-04-10 14:00:00,76.88,76.93,76.84,76.92,11536.0,74.7664,74.815,74.7275,74.8053,11536.0
2024-04-10 14:05:00,76.92,77.01,76.92,77.01,4425.0,74.8053,74.8928,74.8053,74.8928,4425.0
2024-04-10 14:10:00,77.0,77.02,76.96,77.0,8521.0,74.8831,74.9025,74.8442,74.8831,8521.0
2024-04-10 14:15:00,77.02,77.03,76.92,76.94,5001.0,74.9025,74.9123,74.8053,74.8247,5001.0
2024-04-10 14:20:00,76.94,76.96,76.78,76.81,4401.0,74.8247,74.8442,74.6691,74.6983,4401.0
2024-04-10 14:25:00,76.82,76.82,76.75,76.75,5850.0,74.708,74.708,74.64,74.64,5850.0
2024-04-10 14:30:00,76.76,76.83,76.75,76.79,7034.0,74.6497,74.7178,74.64,74.6789,7034.0
2024-04-10 14:35:00,76.79,76.8,76.74,76.76,9879.0,74.6789,74.6886,74.6302,74.6497,9879.0
2024-04-10 14:40:00,76.75,76.89,76.74,76.89,8719.0,74.64,74.7761,74.6302,74.7761,8719.0
2024-04-10 14:45:00,76.91,76.93,76.89,76.91,5482.0,74.7956,74.815,74.7761,74.7956,5482.0
2024-04-10 14:50:00,76.92,76.92,76.82,76.84,5563.0,74.8053,74.8053,74.708,74.7275,5563.0
2024-04-10 14:55:00,76.83,76.83,76.72,76.74,8427.0,74.7178,74.7178,74.6108,74.6302,8427.0
2024-04-10 15:00:00,76.73,76.83,76.73,76.76,5884.0,74.6205,74.7178,74.6205,74.6497,5884.0
2024-04-10 15:05:00,76.77,76.82,76.75,76.81,11106.0,74.6594,74.708,74.64,74.6983,11106.0
2024-04-10 15:10:00,76.83,76.84,76.7,76.76,27984.0,74.7178,74.7275,74.5913,74.6497,27984.0
2024-04-10 15:15:00,76.76,76.86,76.75,76.82,27493.0,74.6497,74.7469,74.64,74.708,27493.0
2024-04-10 15:20:00,76.85,76.98,76.85,76.98,13532.0,74.7372,74.8636,74.7372,74.8636,13532.0
2024-04-10 15:25:00,76.95,76.97,76.89,76.91,13849.0,74.8345,74.8539,74.7761,74.7956,13849.0
2024-04-10 15:30:00,76.9,76.9,76.84,76.87,17631.0,74.7858,74.7858,74.7275,74.7567,17631.0
2024-04-10 15:35:00,76.87,76.89,76.8,76.8,15894.0,74.7567,74.7761,74.6886,74.6886,15894.0
2024-04-10 15:40:00,76.8,76.89,76.79,76.86,29657.0,74.6886,74.7761,74.6789,74.7469,29657.0
2024-04-10 15:45:00,76.86,76.94,76.85,76.88,43037.0,74.7469,74.8247,74.7372,74.7664,43037.0
2024-04-10 15:50:00,76.88,76.94,76.83,76.91,42810.0,74.7664,74.8247,74.7178,74.7956,42810.0
2024-04-10 15:55:00,76.91,77.01,76.91,76.94,166459.0,74.7956,74.8928,74.7956,74.8247,166459.0
2024-04-11 09:30:00,77.07,77.22,76.86,76.95,19886.0,74.9512,75.097,74.7469,74.8345,19886.0
2024-04-11 09:35:00,76.85,77.0,76.81,76.99,3941.0,74.7372,74.8831,74.6983,74.8734,3941.0
2024-04-11 09:40:00,76.95,77.03,76.92,77.01,8075.0,74.8345,74.9123,74.8053,74.8928,8075.0
2024-04-11 09:45:00,76.98,76.98,76.85,76.86,5506.0,74.8636,74.8636,74.7372,74.7469,5506.0
2024-04-11 09:50:00,76.81,76.96,76.81,76.89,8040.0,74.6983,74.8442,74.6983,74.7761,8040.0
2024-04-11 09:55:00,76.92,77.07,76.89,76.94,16682.0,74.8053,74.9512,74.7761,74.8247,16682.0
2024-04-11 10:00:00,76.95,76.97,76.77,76.78,6310.0,74.8345,74.8539,74.6594,74.6691,6310.0
2024-04-11 10:05:00,76.8,76.83,76.58,76.58,10445.0,74.6886,74.7178,74.4746,74.4746,10445.0
2024-04-11 10:10:00,76.6,76.61,76.52,76.55,19831.0,74.4941,74.5038,74.4163,74.4455,19831.0
2024-04-11 10:15:00,76.55,76.56,76.49,76.54,15060.0,74.4455,74.4552,74.3871,74.4357,15060.0
2024-04-11 10:20:00,76.53,76.76,76.53,76.76,65168.0,74.426,74.6497,74.426,74.6497,65168.0
2024-04-11 10:25:00,76.74,76.75,76.52,76.54,15477.0,74.6302,74.64,74.4163,74.4357,15477.0
2024-04-11 10:30:00,76.56,76.59,76.43,76.47,17275.0,74.4552,74.4844,74.3288,74.3677,17275.0
2024-04-11 10:35:00,76.48,76.54,76.41,76.52,15482.0,74.3774,74.4357,74.3093,74.4163,15482.0
2024-04-11 10:40:00,76.51,76.56,76.46,76.46,6994.0,74.4066,74.4552,74.3579,74.3579,6994.0
2024-04-11 10:45:00,76.49,76.53,76.46,76.46,12652.0,74.3871,74.426,74.3579,74.3579,12652.0
2024-04-11 10:50:00,76.48,76.52,76.46,76.51,9246.0,74.3774,74.4163,74.3579,74.4066,9246.0
2024-04-11 10:55:00,76.5,76.54,76.47,76.53,7502.0,74.3968,74.4357,74.3677,74.426,7502.0
2024-04-11 11:00:00,76.52,76.59,76.49,76.58,7208.0,74.4163,74.4844,74.3871,74.4746,7208.0
2024-04-11 11:05:00,76.57,76.57,76.5,76.52,11363.0,74.4649,74.4649,74.3968,74.4163,11363.0
2024-04-11 11:10:00,76.53,76.54,76.5,76.51,4507.0,74.426,74.4357,74.3968,74.4066,4507.0
2024-04-11 11:15:00,76.51,76.53,76.5,76.52,8085.0,74.4066,74.426,74.3968,74.4163,8085.0
2024-04-11 11:20:00,76.53,76.61,76.51,76.59,9386.0,74.426,74.5038,74.4066,74.4844,9386.0
2024-04-11 11:25:00,76.59,76.61,76.57,76.59,12128.0,74.4844,74.5038,74.4649,74.4844,12128.0
2024-04-11 11:30:00,76.58,76.64,76.54,76.64,10198.0,74.4746,74.533,74.4357,74.533,10198.0
2024-04-11 11:35:00,76.65,76.69,76.64,76.68,10739.0,74.5427,74.5816,74.533,74.5719,10739.0
2024-04-11 11:40:00,76.69,76.73,76.68,76.71,4333.0,74.5816,74.6205,74.5719,74.6011,4333.0
2024-04-11 11:45:00,76.72,76.76,76.71,76.75,9614.0,74.6108,74.6497,74.6011,74.64,9614.0
2024-04-11 11:50:00,76.76,76.76,76.67,76.67,8875.0,74.6497,74.6497,74.5622,74.5622,8875.0
2024-04-11 11:55:00,76.67,76.74,76.67,76.73,10342.0,74.5622,74.6302,74.5622,74.6205,10342.0
2024-04-11 12:00:00,76.74,76.78,76.71,76.76,9889.0,74.6302,74.6691,74.6011,74.6497,9889.0
2024-04-11 12:05:00,76.76,76.82,76.76,76.79,7692.0,74.6497,74.708,74.6497,74.6789,7692.0
2024-04-11 12:10:00,76.8,76.9,76.79,76.9,20587.0,74.6886,74.7858,74.6789,74.7858,20587.0
2024-04-11 12:15:00,76.9,76.95,76.89,76.9,10544.0,74.7858,74.8345,74.7761,74.7858,10544.0
2024-04-11 12:20:00,76.89,76.92,76.83,76.83,7979.0,74.7761,74.8053,74.7178,74.7178,7979.0
2024-04-11 12:25:00,76.83,76.83,76.73,76.75,8609.0,74.7178,74.7178,74.6205,74.64,8609.0
2024-04-11 12:30:00,76.74,76.75,76.7,76.71,7685.0,74.6302,74.64,74.5913,74.6011,7685.0
2024-04-11 12:35:00,76.7,76.75,76.7,76.75,5016.0,74.5913,74.64,74.5913,74.64,5016.0
2024-04-11 12:40:00,76.76,76.8,76.75,76.76,6198.0,74.6497,74.6886,74.64,74.6497,6198.0
2024-04-11 12:45:00,76.76,76.86,76.76,76.85,7037.0,74.6497,74.7469,74.6497,74.7372,7037.0
2024-04-11 12:50:00,76.86,76.88,76.82,76.84,6290.0,74.7469,74.7664,74.708,74.7275,6290.0
2024-04-11 12:55:00,76.84,76.85,76.8,76.83,5967.0,74.7275,74.7372,74.6886,74.7178,5967.0
2024-04-11 13:00:00,76.83,76.86,76.75,76.8,7937.0,74.7178,74.7469,74.64,74.6886,7937.0
2024-04-11 13:05:00,76.8,76.84,76.8,76.81,6158.0,74.6886,74.7275,74.6886,74.6983,6158.0
2024-04-11 13:10:00,76.8,76.88,76.78,76.86,34130.0,74.6886,74.7664,74.6691,74.7469,34130.0
2024-04-11 13:15:00,76.88,76.88,76.83,76.86,3711.0,74.7664,74.7664,74.7178,74.7469,3711.0
2024-04-11 13:20:00,76.9,76.92,76.83,76.84,7416.0,74.7858,74.8053,74.7178,74.7275,7416.0
2024-04-11 13:25:00,76.85,76.88,76.81,76.84,6517.0,74.7372,74.7664,74.6983,74.7275,6517.0
2024-04-11 13:30:00,76.84,76.88,76.82,76.83,7380.0,74.7275,74.7664,74.708,74.7178,7380.0
2024-04-11 13:35:00,76.79,76.81,76.76,76.76,7117.0,74.6789,74.6983,74.6497,74.6497,7117.0
2024-04-11 13:40:00,76.73,76.73,76.67,76.71,5752.0,74.6205,74.6205,74.5622,74.6011,5752.0
2024-04-11 13:45:00,76.72,76.74,76.7,76.72,7895.0,74.6108,74.6302,74.5913,74.6108,7895.0
2024-04-11 13:50:00,76.73,76.79,76.73,76.78,4833.0,74.6205,74.6789,74.6205,74.6691,4833.0
2024-04-11 13:55:00,76.79,76.81,76.72,76.72,5311.0,74.6789,74.6983,74.6108,74.6108,5311.0
2024-04-11 14:00:00,76.71,76.77,76.69,76.75,18466.0,74.6011,74.6594,74.5816,74.64,18466.0
2024-04-11 14:05:00,76.75,76.81,76.74,76.76,12218.0,74.64,74.6983,74.6302,74.6497,12218.0
2024-04-11 14:10:00,76.78,76.78,76.65,76.65,8806.0,74.6691,74.6691,74.5427,74.5427,8806.0
2024-04-11 14:15:00,76.67,76.75,76.66,76.68,15459.0,74.5622,74.64,74.5524,74.5719,15459.0
2024-04-11 14:20:00,76.69,76.71,76.66,76.69,9708.0,74.5816,74.6011,74.5524,74.5816,9708.0
2024-04-11 14:25:00,76.69,76.72,76.68,76.7,13844.0,74.5816,74.6108,74.5719,74.5913,13844.0
2024-04-11 14:30:00,76.7,76.76,76.66,76.76,12297.0,74.5913,74.6497,74.5524,74.6497,12297.0
2024-04-11 14:35:00,76.76,76.77,76.74,76.74,8381.0,74.6497,74.6594,74.6302,74.6302,8381.0
2024-04-11 14:40:00,76.74,76.77,76.73,76.76,9890.0,74.6302,74.6594,74.6205,74.6497,9890.0
2024-04-11 14:45:00,76.77,76.77,76.69,76.7,11044.0,74.6594,74.6594,74.5816,74.5913,11044.0
2024-04-11 14:50:00,76.7,76.72,76.65,76.71,12852.0,74.5913,74.6108,74.5427,74.6011,12852.0
2024-04-11 14:55:00,76.7,76.75,76.69,76.75,12584.0,74.5913,74.64,74.5816,74.64,12584.0
2024-04-11 15:00:00,76.76,76.78,76.74,76.75,12694.0,74.6497,74.6691,74.6302,74.64,12694.0
2024-04-11 15:05:00,76.75,76.8,76.74,76.78,15722.0,74.64,74.6886,74.6302,74.6691,15722.0
2024-04-11 15:10:00,76.78,76.79,76.67,76.67,10757.0,74.6691,74.6789,74.5622,74.5622,10757.0
2024-04-11 15:15:00,76.66,76.68,76.63,76.65,14872.0,74.5524,74.5719,74.5233,74.5427,14872.0
2024-04-11 15:20:00,76.65,76.7,76.62,76.66,12901.0,74.5427,74.5913,74.5135,74.5524,12901.0
2024-04-11 15:25:00,76.66,76.69,76.61,76.67,15860.0,74.5524,74.5816,74.5038,74.5622,15860.0
2024-04-11 15:30:00,76.66,76.66,76.57,76.62,23256.0,74.5524,74.5524,74.4649,74.5135,23256.0
2024-04-11 15:35:00,76.62,76.66,76.57,76.66,25006.0,74.5135,74.5524,74.4649,74.5524,25006.0
2024-04-11 15:40:00,76.66,76.71,76.65,76.7,26909.0,74.5524,74.6011,74.5427,74.5913,26909.0
2024-04-11 15:45:00,76.7,76.77,76.64,76.65,39123.0,74.5913,74.6594,74.533,74.5427,39123.0
2024-04-11 15:50:00,76.64,76.65,76.49,76.52,55298.0,74.533,74.5427,74.3871,74.4163,55298.0
2024-04-11 15:55:00,76.52,76.58,76.48,76.57,163483.0,74.4163,74.4746,74.3774,74.4649,163483.0
2024-04-12 09:30:00,76.11,76.41,75.95,75.95,47354.0,74.0175,74.3093,73.8619,73.8619,47354.0
2024-04-12 09:35:00,76.0,76.14,76.0,76.12,5281.0,73.9106,74.0467,73.9106,74.0273,5281.0
2024-04-12 09:40:00,76.11,76.16,75.85,75.88,21467.0,74.0175,74.0662,73.7647,73.7939,21467.0
2024-04-12 09:45:00,75.91,76.03,75.86,75.95,24829.0,73.823,73.9397,73.7744,73.8619,24829.0
2024-04-12 09:50:00,75.92,76.08,75.87,75.96,7545.0,73.8328,73.9884,73.7841,73.8717,7545.0
2024-04-12 09:55:00,75.98,76.11,75.93,76.11,5887.0,73.8911,74.0175,73.8425,74.0175,5887.0
2024-04-12 10:00:00,76.09,76.09,75.86,75.88,13960.0,73.9981,73.9981,73.7744,73.7939,13960.0
2024-04-12 10:05:00,75.89,75.95,75.72,75.74,36498.0,73.8036,73.8619,73.6383,73.6577,36498.0
2024-04-12 10:10:00,75.73,75.79,75.7,75.78,15484.0,73.648,73.7063,73.6188,73.6966,15484.0
2024-04-12 10:15:00,75.77,75.77,75.63,75.64,12804.0,73.6869,73.6869,73.5507,73.5605,12804.0
2024-04-12 10:20:00,75.62,75.76,75.62,75.75,10894.0,73.541,73.6772,73.541,73.6674,10894.0
2024-04-12 10:25:00,75.77,75.79,75.62,75.65,8845.0,73.6869,73.7063,73.541,73.5702,8845.0
2024-04-12 10:30:00,75.65,75.67,75.6,75.67,12985.0,73.5702,73.5896,73.5216,73.5896,12985.0
2024-04-12 10:35:00,75.66,75.87,75.66,75.87,13605.0,73.5799,73.7841,73.5799,73.7841,13605.0
2024-04-12 10:40:00,75.86,75.91,75.77,75.83,11432.0,73.7744,73.823,73.6869,73.7452,11432.0
2024-04-12 10:45:00,75.84,75.86,75.82,75.82,7961.0,73.755,73.7744,73.7355,73.7355,7961.0
2024-04-12 10:50:00,75.82,75.87,75.77,75.86,9497.0,73.7355,73.7841,73.6869,73.7744,9497.0
2024-04-12 10:55:00,75.86,76.01,75.86,75.98,8826.0,73.7744,73.9203,73.7744,73.8911,8826.0
2024-04-12 11:00:00,75.95,75.99,75.92,75.96,7181.0,73.8619,73.9008,73.8328,73.8717,7181.0
2024-04-12 11:05:00,75.95,75.96,75.75,75.76,14610.0,73.8619,73.8717,73.6674,73.6772,14610.0
2024-04-12 11:10:00,75.76,75.91,75.71,75.9,12470.0,73.6772,73.823,73.6285,73.8133,12470.0
2024-04-12 11:15:00,75.84,75.92,75.84,75.89,7691.0,73.755,73.8328,73.755,73.8036,7691.0
2024-04-12 11:20:00,75.9,75.93,75.88,75.89,6918.0,73.8133,73.8425,73.7939,73.8036,6918.0
2024-04-12 11:25:00,75.89,75.89,75.81,75.87,9222.0,73.8036,73.8036,73.7258,73.7841,9222.0
2024-04-12 11:30:00,75.86,75.89,75.78,75.79,5434.0,73.7744,73.8036,73.6966,73.7063,5434.0
2024-04-12 11:35:00,75.78,75.81,75.74,75.75,15058.0,73.6966,73.7258,73.6577,73.6674,15058.0
2024-04-12 11:40:00,75.75,75.75,75.67,75.67,7539.0,73.6674,73.6674,73.5896,73.5896,7539.0
2024-04-12 11:45:00,75.69,75.69,75.6,75.6,10939.0,73.6091,73.6091,73.5216,73.5216,10939.0
2024-04-12 11:50:00,75.61,75.62,75.55,75.59,9092.0,73.5313,73.541,73.4729,73.5118,9092.0
2024-04-12 11:55:00,75.6,75.63,75.55,75.63,8639.0,73.5216,73.5507,73.4729,73.5507,8639.0
2024-04-12 12:00:00,75.61,75.61,75.56,75.59,6424.0,73.5313,73.5313,73.4827,73.5118,6424.0
2024-04-12 12:05:00,75.59,75.61,75.57,75.61,17134.0,73.5118,73.5313,73.4924,73.5313,17134.0
2024-04-12 12:10:00,75.58,75.71,75.56,75.7,12737.0,73.5021,73.6285,73.4827,73.6188,12737.0
2024-04-12 12:15:00,75.7,75.7,75.62,75.62,6417.0,73.6188,73.6188,73.541,73.541,6417.0
2024-04-12 12:20:00,75.62,75.66,75.58,75.66,7990.0,73.541,73.5799,73.5021,73.5799,7990.0
2024-04-12 12:25:00,75.67,75.67,75.61,75.64,7998.0,73.5896,73.5896,73.5313,73.5605,7998.0
2024-04-12 12:30:00,75.65,75.65,75.49,75.51,25940.0,73.5702,73.5702,73.4146,73.434,25940.0
2024-04-12 12:35:00,75.5,75.52,75.46,75.5,15875.0,73.4243,73.4438,73.3854,73.4243,15875.0
2024-04-12 12:40:00,75.51,75.6,75.5,75.57,14112.0,73.434,73.5216,73.4243,73.4924,14112.0
2024-04-12 12:45:00,75.57,75.6,75.56,75.56,6092.0,73.4924,73.5216,73.4827,73.4827,6092.0
2024-04-12 12:50:00,75.56,75.56,75.53,75.54,3931.0,73.4827,73.4827,73.4535,73.4632,3931.0
2024-04-12 12:55:00,75.53,75.56,75.51,75.53,7365.0,73.4535,73.4827,73.434,73.4535,7365.0
2024-04-12 13:00:00,75.52,75.56,75.51,75.51,5374.0,73.4438,73.4827,73.434,73.434,5374.0
2024-04-12 13:05:00,75.51,75.51,75.44,75.46,8592.0,73.434,73.434,73.366,73.3854,8592.0
2024-04-12 13:10:00,75.48,75.54,75.46,75.46,20180.0,73.4049,73.4632,73.3854,73.3854,20180.0
2024-04-12 13:15:00,75.45,75.53,75.45,75.46,13511.0,73.3757,73.4535,73.3757,73.3854,13511.0
2024-04-12 13:20:00,75.47,75.47,75.4,75.4,9197.0,73.3951,73.3951,73.3271,73.3271,9197.0
2024-04-12 13:25:00,75.41,75.48,75.41,75.43,11335.0,73.3368,73.4049,73.3368,73.3562,11335.0
2024-04-12 13:30:00,75.41,75.41,75.35,75.37,5342.0,73.3368,73.3368,73.2784,73.2979,5342.0
2024-04-12 13:35:00,75.37,75.39,75.34,75.38,8500.0,73.2979,73.3173,73.2687,73.3076,8500.0
2024-04-12 13:40:00,75.39,75.4,75.35,75.37,10856.0,73.3173,73.3271,73.2784,73.2979,10856.0
2024-04-12 13:45:00,75.36,75.54,75.36,75.53,5859.0,73.2882,73.4632,73.2882,73.4535,5859.0
2024-04-12 13:50:00,75.54,75.56,75.45,75.45,6101.0,73.4632,73.4827,73.3757,73.3757,6101.0
2024-04-12 13:55:00,75.45,75.46,75.38,75.38,25153.0,73.3757,73.3854,73.3076,73.3076,25153.0
2024-04-12 14:00:00,75.38,75.38,75.28,75.31,14376.0,73.3076,73.3076,73.2104,73.2395,14376.0
2024-04-12 14:05:00,75.31,75.58,75.3,75.57,14269.0,73.2395,73.5021,73.2298,73.4924,14269.0
2024-04-12 14:10:00,75.57,75.6,75.45,75.48,7194.0,73.4924,73.5216,73.3757,73.4049,7194.0
2024-04-12 14:15:00,75.47,75.5,75.43,75.45,7111.0,73.3951,73.4243,73.3562,73.3757,7111.0
2024-04-12 14:20:00,75.46,75.49,75.43,75.48,9506.0,73.3854,73.4146,73.3562,73.4049,9506.0
2024-04-12 14:25:00,75.43,75.5,75.42,75.43,6936.0,73.3562,73.4243,73.3465,73.3562,6936.0
2024-04-12 14:30:00,75.43,75.45,75.34,75.36,8367.0,73.3562,73.3757,73.2687,73.2882,8367.0
2024-04-12 14:35:00,75.35,75.36,75.3,75.34,9013.0,73.2784,73.2882,73.2298,73.2687,9013.0
2024-04-12 14:40:00,75.34,75.44,75.33,75.35,8669.0,73.2687,73.366,73.259,73.2784,8669.0
2024-04-12 14:45:00,75.35,75.42,75.35,75.41,6838.0,73.2784,73.3465,73.2784,73.3368,6838.0
2024-04-12 14:50:00,75.42,75.47,75.4,75.43,6830.0,73.3465,73.3951,73.3271,73.3562,6830.0
2024-04-12 14:55:00,75.4,75.49,75.4,75.47,51448.0,73.3271,73.4146,73.3271,73.3951,51448.0
2024-04-12 15:00:00,75.44,75.44,75.33,75.34,10279.0,73.366,73.366,73.259,73.2687,10279.0
2024-04-12 15:05:00,75.34,75.34,75.27,75.29,12735.0,73.2687,73.2687,73.2006,73.2201,12735.0
2024-04-12 15:10:00,75.3,75.33,75.27,75.31,8543.0,73.2298,73.259,73.2006,73.2395,8543.0
2024-04-12 15:15:00,75.31,75.34,75.28,75.31,17509.0,73.2395,73.2687,73.2104,73.2395,17509.0
2024-04-12 15:20:00,75.31,75.34,75.31,75.33,8457.0,73.2395,73.2687,73.2395,73.259,8457.0
2024-04-12 15:25:00,75.34,75.39,75.33,75.33,12460.0,73.2687,73.3173,73.259,73.259,12460.0
2024-04-12 15:30:00,75.33,75.37,75.32,75.37,12219.0,73.259,73.2979,73.2493,73.2979,12219.0
2024-04-12 15:35:00,75.37,75.42,75.18,75.2,31024.0,73.2979,73.3465,73.1131,73.1326,31024.0
2024-04-12 15:40:00,75.2,75.35,75.19,75.33,22397.0,73.1326,73.2784,73.1228,73.259,22397.0
2024-04-12 15:45:00,75.32,75.34,75.16,75.2,28495.0,73.2493,73.2687,73.0937,73.1326,28495.0
2024-04-12 15:50:00,75.2,75.28,75.13,75.25,46089.0,73.1326,73.2104,73.0645,73.1812,46089.0
2024-04-12 15:55:00,75.26,75.27,75.18,75.26,123318.0,73.1909,73.2006,73.1131,73.1909,123318.0
2024-04-15 09:30:00,75.81,76.11,75.77,75.92,29399.0,73.7258,74.0175,73.6869,73.8328,29399.0
2024-04-15 09:35:00,75.9,75.91,75.66,75.73,17038.0,73.8133,73.823,73.5799,73.648,17038.0
2024-04-15 09:40:00,75.78,76.03,75.68,76.0,17440.0,73.6966,73.9397,73.5994,73.9106,17440.0
2024-04-15 09:45:00,76.04,76.05,75.79,75.87,8836.0,73.9495,73.9592,73.7063,73.7841,8836.0
2024-04-15 09:50:00,75.9,75.94,75.77,75.88,8062.0,73.8133,73.8522,73.6869,73.7939,8062.0
2024-04-15 09:55:00,75.84,75.84,75.69,75.75,8209.0,73.755,73.755,73.6091,73.6674,8209.0
2024-04-15 10:00:00,75.76,75.76,75.41,75.42,11268.0,73.6772,73.6772,73.3368,73.3465,11268.0
2024-04-15 10:05:00,75.43,75.52,75.42,75.48,11779.0,73.3562,73.4438,73.3465,73.4049,11779.0
2024-04-15 10:10:00,75.47,75.47,75.29,75.38,14101.0,73.3951,73.3951,73.2201,73.3076,14101.0
2024-04-15 10:15:00,75.39,75.57,75.36,75.57,12424.0,73.3173,73.4924,73.2882,73.4924,12424.0
2024-04-15 10:20:00,75.57,75.63,75.57,75.59,9856.0,73.4924,73.5507,73.4924,73.5118,9856.0
2024-04-15 10:25:00,75.58,75.65,75.58,75.61,5958.0,73.5021,73.5702,73.5021,73.5313,5958.0
2024-04-15 10:30:00,75.62,75.67,75.55,75.63,6151.0,73.541,73.5896,73.4729,73.5507,6151.0
2024-04-15 10:35:00,75.64,75.67,75.54,75.54,12230.0,73.5605,73.5896,73.4632,73.4632,12230.0
2024-04-15 10:40:00,75.55,75.67,75.55,75.63,8222.0,73.4729,73.5896,73.4729,73.5507,8222.0
2024-04-15 10:45:00,75.62,75.7,75.58,75.7,9312.0,73.541,73.6188,73.5021,73.6188,9312.0
2024-04-15 10:50:00,75.69,75.69,75.58,75.61,7454.0,73.6091,73.6091,73.5021,73.5313,7454.0
2024-04-15 10:55:00,75.61,75.66,75.57,75.59,6922.0,73.5313,73.5799,73.4924,73.5118,6922.0
2024-04-15 11:00:00,75.59,75.6,75.55,75.58,5108.0,73.5118,73.5216,73.4729,73.5021,5108.0
2024-04-15 11:05:00,75.56,75.57,75.54,75.56,4788.0,73.4827,73.4924,73.4632,73.4827,4788.0
2024-04-15 11:10:00,75.55,75.63,75.53,75.63,10396.0,73.4729,73.5507,73.4535,73.5507,10396.0
2024-04-15 11:15:00,75.64,75.72,75.63,75.7,9756.0,73.5605,73.6383,73.5507,73.6188,9756.0
2024-04-15 11:20:00,75.69,75.71,75.66,75.69,4053.0,73.6091,73.6285,73.5799,73.6091,4053.0
2024-04-15 11:25:00,75.68,75.68,75.64,75.65,5658.0,73.5994,73.5994,73.5605,73.5702,5658.0
2024-04-15 11:30:00,75.66,75.82,75.66,75.81,6845.0,73.5799,73.7355,73.5799,73.7258,6845.0
2024-04-15 11:35:00,75.79,75.87,75.78,75.8,7365.0,73.7063,73.7841,73.6966,73.7161,7365.0
2024-04-15 11:40:00,75.82,75.85,75.81,75.83,11143.0,73.7355,73.7647,73.7258,73.7452,11143.0
2024-04-15 11:45:00,75.85,75.88,75.83,75.86,7197.0,73.7647,73.7939,73.7452,73.7744,7197.0
2024-04-15 11:50:00,75.86,75.93,75.85,75.9,4744.0,73.7744,73.8425,73.7647,73.8133,4744.0
2024-04-15 11:55:00,75.9,75.93,75.89,75.91,6112.0,73.8133,73.8425,73.8036,73.823,6112.0
2024-04-15 12:00:00,75.93,76.01,75.93,76.01,7059.0,73.8425,73.9203,73.8425,73.9203,7059.0
2024-04-15 12:05:00,76.0,76.01,75.94,75.95,8543.0,73.9106,73.9203,73.8522,73.8619,8543.0
2024-04-15 12:10:00,75.95,75.95,75.9,75.9,4591.0,73.8619,73.8619,73.8133,73.8133,4591.0
2024-04-15 12:15:00,75.91,75.93,75.82,75.82,5189.0,73.823,73.8425,73.7355,73.7355,5189.0
2024-04-15 12:20:00,75.81,75.83,75.75,75.76,6390.0,73.7258,73.7452,73.6674,73.6772,6390.0
2024-04-15 12:25:00,75.77,75.79,75.76,75.79,5346.0,73.6869,73.7063,73.6772,73.7063,5346.0
2024-04-15 12:30:00,75.78,75.78,75.72,75.77,4980.0,73.6966,73.6966,73.6383,73.6869,4980.0
2024-04-15 12:35:00,75.76,75.83,75.76,75.79,10222.0,73.6772,73.7452,73.6772,73.7063,10222.0
2024-04-15 12:40:00,75.8,75.84,75.77,75.79,4593.0,73.7161,73.755,73.6869,73.7063,4593.0
2024-04-15 12:45:00,75.8,75.82,75.75,75.75,4010.0,73.7161,73.7355,73.6674,73.6674,4010.0
2024-04-15 12:50:00,75.75,75.76,75.71,75.71,3380.0,73.6674,73.6772,73.6285,73.6285,3380.0
2024-04-15 12:55:00,75.7,75.75,75.7,75.74,7597.0,73.6188,73.6674,73.6188,73.6577,7597.0
2024-04-15 13:00:00,75.72,75.72,75.68,75.69,2410.0,73.6383,73.6383,73.5994,73.6091,2410.0
2024-04-15 13:05:00,75.7,75.73,75.69,75.71,10719.0,73.6188,73.648,73.6091,73.6285,10719.0
2024-04-15 13:10:00,75.71,75.71,75.64,75.69,8482.0,73.6285,73.6285,73.5605,73.6091,8482.0
2024-04-15 13:15:00,75.69,75.7,75.61,75.61,3083.0,73.6091,73.6188,73.5313,73.5313,3083.0
2024-04-15 13:20:00,75.6,75.61,75.55,75.59,4956.0,73.5216,73.5313,73.4729,73.5118,4956.0
2024-04-15 13:25:00,75.58,75.58,75.53,75.55,5491.0,73.5021,73.5021,73.4535,73.4729,5491.0
2024-04-15 13:30:00,75.53,75.53,75.45,75.49,9656.0,73.4535,73.4535,73.3757,73.4146,9656.0
2024-04-15 13:35:00,75.52,75.64,75.52,75.62,9801.0,73.4438,73.5605,73.4438,73.541,9801.0
2024-04-15 13:40:00,75.61,75.72,75.61,75.61,6059.0,73.5313,73.6383,73.5313,73.5313,6059.0
2024-04-15 13:45:00,75.6,75.62,75.53,75.54,8288.0,73.5216,73.541,73.4535,73.4632,8288.0
2024-04-15 13:50:00,75.54,75.54,75.45,75.46,6929.0,73.4632,73.4632,73.3757,73.3854,6929.0
2024-04-15 13:55:00,75.45,75.5,75.44,75.49,10437.0,73.3757,73.4243,73.366,73.4146,10437.0
2024-04-15 14:00:00,75.48,75.57,75.45,75.56,5532.0,73.4049,73.4924,73.3757,73.4827,5532.0
2024-04-15 14:05:00,75.57,75.59,75.51,75.52,7895.0,73.4924,73.5118,73.434,73.4438,7895.0
2024-04-15 14:10:00,75.51,75.54,75.46,75.5,16617.0,73.434,73.4632,73.3854,73.4243,16617.0
2024-04-15 14:15:00,75.5,75.54,75.48,75.54,7220.0,73.4243,73.4632,73.4049,73.4632,7220.0
2024-04-15 14:20:00,75.54,75.54,75.39,75.44,23156.0,73.4632,73.4632,73.3173,73.366,23156.0
2024-04-15 14:25:00,75.41,75.45,75.41,75.41,4919.0,73.3368,73.3757,73.3368,73.3368,4919.0
2024-04-15 14:30:00,75.39,75.54,75.36,75.53,14094.0,73.3173,73.4632,73.2882,73.4535,14094.0
2024-04-15 14:35:00,75.54,75.6,75.48,75.48,6332.0,73.4632,73.5216,73.4049,73.4049,6332.0
2024-04-15 14:40:00,75.49,75.5,75.37,75.37,8367.0,73.4146,73.4243,73.2979,73.2979,8367.0
2024-04-15 14:45:00,75.37,75.38,75.27,75.27,7694.0,73.2979,73.3076,73.2006,73.2006,7694.0
2024-04-15 14:50:00,75.26,75.26,75.19,75.19,6524.0,73.1909,73.1909,73.1228,73.1228,6524.0
2024-04-15 14:55:00,75.19,75.31,75.19,75.29,5868.0,73.1228,73.2395,73.1228,73.2201,5868.0
2024-04-15 15:00:00,75.28,75.35,75.25,75.26,9026.0,73.2104,73.2784,73.1812,73.1909,9026.0
2024-04-15 15:05:00,75.25,75.42,75.23,75.42,22074.0,73.1812,73.3465,73.1617,73.3465,22074.0
2024-04-15 15:10:00,75.41,75.41,75.34,75.37,12482.0,73.3368,73.3368,73.2687,73.2979,12482.0
2024-04-15 15:15:00,75.36,75.38,75.27,75.31,19191.0,73.2882,73.3076,73.2006,73.2395,19191.0
2024-04-15 15:20:00,75.31,75.48,75.3,75.46,14579.0,73.2395,73.4049,73.2298,73.3854,14579.0
2024-04-15 15:25:00,75.45,75.52,75.44,75.49,15291.0,73.3757,73.4438,73.366,73.4146,15291.0
2024-04-15 15:30:00,75.49,75.63,75.49,75.59,142084.0,73.4146,73.5507,73.4146,73.5118,142084.0
2024-04-15 15:35:00,75.59,75.59,75.48,75.49,47499.0,73.5118,73.5118,73.4049,73.4146,47499.0
2024-04-15 15:40:00,75.48,75.51,75.45,75.5,65954.0,73.4049,73.434,73.3757,73.4243,65954.0
2024-04-15 15:45:00,75.5,75.57,75.47,75.56,95164.0,73.4243,73.4924,73.3951,73.4827,95164.0
2024-04-15 15:50:00,75.56,75.62,75.54,75.61,119414.0,73.4827,73.541,73.4632,73.5313,119414.0
2024-04-15 15:55:00,75.61,75.69,75.6,75.65,183641.0,73.5313,73.6091,73.5216,73.5702,183641.0
2024-04-16 09:30:00,75.79,75.96,75.79,75.92,14679.0,73.7063,73.8717,73.7063,73.8328,14679.0
2024-04-16 09:35:00,75.89,75.89,75.78,75.82,17020.0,73.8036,73.8036,73.6966,73.7355,17020.0
2024-04-16 09:40:00,75.83,75.84,75.59,75.77,27026.0,73.7452,73.755,73.5118,73.6869,27026.0
2024-04-16 09:45:00,75.77,75.78,75.62,75.63,9038.0,73.6869,73.6966,73.541,73.5507,9038.0
2024-04-16 09:50:00,75.62,75.63,75.41,75.54,46789.0,73.541,73.5507,73.3368,73.4632,46789.0
2024-04-16 09:55:00,75.56,75.64,75.47,75.59,18954.0,73.4827,73.5605,73.3951,73.5118,18954.0
2024-04-16 10:00:00,75.59,75.63,75.5,75.52,17902.0,73.5118,73.5507,73.4243,73.4438,17902.0
2024-04-16 10:05:00,75.47,75.57,75.43,75.45,20416.0,73.3951,73.4924,73.3562,73.3757,20416.0
2024-04-16 10:10:00,75.45,75.58,75.43,75.58,20646.0,73.3757,73.5021,73.3562,73.5021,20646.0
2024-04-16 10:15:00,75.59,75.64,75.58,75.61,11994.0,73.5118,73.5605,73.5021,73.5313,11994.0
2024-04-16 10:20:00,75.61,75.7,75.52,75.7,30798.0,73.5313,73.6188,73.4438,73.6188,30798.0
2024-04-16 10:25:00,75.69,75.74,75.63,75.64,18179.0,73.6091,73.6577,73.5507,73.5605,18179.0
2024-04-16 10:30:00,75.63,75.74,75.62,75.7,9143.0,73.5507,73.6577,73.541,73.6188,9143.0
2024-04-16 10:35:00,75.69,75.77,75.62,75.69,13883.0,73.6091,73.6869,73.541,73.6091,13883.0
2024-04-16 10:40:00,75.71,75.87,75.7,75.84,21049.0,73.6285,73.7841,73.6188,73.755,21049.0
2024-04-16 10:45:00,75.83,75.9,75.82,75.9,14848.0,73.7452,73.8133,73.7355,73.8133,14848.0
2024-04-16 10:50:00,75.91,75.92,75.74,75.77,24236.0,73.823,73.8328,73.6577,73.6869,24236.0
2024-04-16 10:55:00,75.78,75.9,75.78,75.9,11374.0,73.6966,73.8133,73.6966,73.8133,11374.0
2024-04-16 11:00:00,75.91,75.96,75.86,75.96,19829.0,73.823,73.8717,73.7744,73.8717,19829.0
2024-04-16 11:05:00,75.96,75.96,75.88,75.93,27327.0,73.8717,73.8717,73.7939,73.8425,27327.0
2024-04-16 11:10:00,75.95,75.97,75.9,75.91,10294.0,73.8619,73.8814,73.8133,73.823,10294.0
2024-04-16 11:15:00,75.92,75.96,75.91,75.92,19427.0,73.8328,73.8717,73.823,73.8328,19427.0
2024-04-16 11:20:00,75.93,75.97,75.91,75.95,10681.0,73.8425,73.8814,73.823,73.8619,10681.0
2024-04-16 11:25:00,75.96,76.1,75.96,76.09,11159.0,73.8717,74.0078,73.8717,73.9981,11159.0
2024-04-16 11:30:00,76.08,76.12,76.06,76.09,10140.0,73.9884,74.0273,73.9689,73.9981,10140.0
2024-04-16 11:35:00,76.08,76.1,76.02,76.03,9075.0,73.9884,74.0078,73.93,73.9397,9075.0
2024-04-16 11:40:00,76.03,76.08,76.0,76.07,11531.0,73.9397,73.9884,73.9106,73.9786,11531.0
2024-04-16 11:45:00,76.07,76.08,75.97,76.0,17108.0,73.9786,73.9884,73.8814,73.9106,17108.0
2024-04-16 11:50:00,76.0,76.15,76.0,76.15,15822.0,73.9106,74.0564,73.9106,74.0564,15822.0
2024-04-16 11:55:00,76.14,76.16,76.07,76.07,16407.0,74.0467,74.0662,73.9786,73.9786,16407.0
2024-04-16 12:00:00,76.08,76.08,75.95,75.95,10349.0,73.9884,73.9884,73.8619,73.8619,10349.0
2024-04-16 12:05:00,75.97,76.06,75.94,76.03,16101.0,73.8814,73.9689,73.8522,73.9397,16101.0
2024-04-16 12:10:00,76.02,76.05,75.97,76.01,12413.0,73.93,73.9592,73.8814,73.9203,12413.0
2024-04-16 12:15:00,76.01,76.09,76.01,76.09,13803.0,73.9203,73.9981,73.9203,73.9981,13803.0
2024-04-16 12:20:00,76.09,76.1,76.08,76.1,7027.0,73.9981,74.0078,73.9884,74.0078,7027.0
2024-04-16 12:25:00,76.09,76.14,76.07,76.08,10563.0,73.9981,74.0467,73.9786,73.9884,10563.0
2024-04-16 12:30:00,76.11,76.11,76.07,76.08,10271.0,74.0175,74.0175,73.9786,73.9884,10271.0
2024-04-16 12:35:00,76.08,76.09,76.06,76.07,4060.0,73.9884,73.9981,73.9689,73.9786,4060.0
2024-04-16 12:40:00,76.07,76.08,76.03,76.05,10272.0,73.9786,73.9884,73.9397,73.9592,10272.0
2024-04-16 12:45:00,76.06,76.12,76.05,76.1,10024.0,73.9689,74.0273,73.9592,74.0078,10024.0
2024-04-16 12:50:00,76.11,76.14,76.07,76.09,6794.0,74.0175,74.0467,73.9786,73.9981,6794.0
2024-04-16 12:55:00,76.09,76.09,76.03,76.06,9960.0,73.9981,73.9981,73.9397,73.9689,9960.0
2024-04-16 13:00:00,76.06,76.07,75.93,75.96,13260.0,73.9689,73.9786,73.8425,73.8717,13260.0
2024-04-16 13:05:00,75.96,76.0,75.94,75.98,11702.0,73.8717,73.9106,73.8522,73.8911,11702.0
2024-04-16 13:10:00,75.99,76.0,75.92,75.92,15277.0,73.9008,73.9106,73.8328,73.8328,15277.0
2024-04-16 13:15:00,75.91,75.93,75.87,75.87,6047.0,73.823,73.8425,73.7841,73.7841,6047.0
2024-04-16 13:20:00,75.88,76.0,75.87,76.0,12247.0,73.7939,73.9106,73.7841,73.9106,12247.0
2024-04-16 13:25:00,76.0,76.0,75.89,75.93,14184.0,73.9106,73.9106,73.8036,73.8425,14184.0
2024-04-16 13:30:00,75.94,75.94,75.77,75.81,18060.0,73.8522,73.8522,73.6869,73.7258,18060.0
2024-04-16 13:35:00,75.82,75.93,75.81,75.83,3441.0,73.7355,73.8425,73.7258,73.7452,3441.0
2024-04-16 13:40:00,75.82,75.9,75.82,75.85,5572.0,73.7355,73.8133,73.7355,73.7647,5572.0
2024-04-16 13:45:00,75.87,75.92,75.85,75.86,3812.0,73.7841,73.8328,73.7647,73.7744,3812.0
2024-04-16 13:50:00,75.86,75.91,75.78,75.89,8064.0,73.7744,73.823,73.6966,73.8036,8064.0
2024-04-16 13:55:00,75.88,75.88,75.82,75.86,6908.0,73.7939,73.7939,73.7355,73.7744,6908.0
2024-04-16 14:00:00,75.84,75.89,75.8,75.89,9658.0,73.755,73.8036,73.7161,73.8036,9658.0
2024-04-16 14:05:00,75.89,76.07,75.89,76.05,9122.0,73.8036,73.9786,73.8036,73.9592,9122.0
2024-04-16 14:10:00,76.03,76.06,75.93,75.95,7458.0,73.9397,73.9689,73.8425,73.8619,7458.0
2024-04-16 14:15:00,75.96,75.96,75.74,75.75,11020.0,73.8717,73.8717,73.6577,73.6674,11020.0
2024-04-16 14:20:00,75.75,75.76,75.67,75.69,12594.0,73.6674,73.6772,73.5896,73.6091,12594.0
2024-04-16 14:25:00,75.7,75.83,75.69,75.7,13387.0,73.6188,73.7452,73.6091,73.6188,13387.0
2024-04-16 14:30:00,75.72,75.85,75.71,75.85,7521.0,73.6383,73.7647,73.6285,73.7647,7521.0
2024-04-16 14:35:00,75.84,75.88,75.79,75.87,12092.0,73.755,73.7939,73.7063,73.7841,12092.0
2024-04-16 14:40:00,75.87,75.91,75.82,75.83,6745.0,73.7841,73.823,73.7355,73.7452,6745.0
2024-04-16 14:45:00,75.81,75.87,75.8,75.86,3897.0,73.7258,73.7841,73.7161,73.7744,3897.0
2024-04-16 14:50:00,75.85,75.99,75.85,75.98,11752.0,73.7647,73.9008,73.7647,73.8911,11752.0
2024-04-16 14:55:00,75.97,76.01,75.97,76.01,6589.0,73.8814,73.9203,73.8814,73.9203,6589.0
2024-04-16 15:00:00,76.01,76.02,75.91,75.94,14863.0,73.9203,73.93,73.823,73.8522,14863.0
2024-04-16 15:05:00,75.93,75.95,75.91,75.92,7595.0,73.8425,73.8619,73.823,73.8328,7595.0
2024-04-16 15:10:00,75.92,75.93,75.88,75.93,7146.0,73.8328,73.8425,73.7939,73.8425,7146.0
2024-04-16 15:15:00,75.92,75.93,75.87,75.93,14092.0,73.8328,73.8425,73.7841,73.8425,14092.0
2024-04-16 15:20:00,75.94,75.98,75.91,75.98,20268.0,73.8522,73.8911,73.823,73.8911,20268.0
2024-04-16 15:25:00,75.99,76.03,75.96,76.03,12767.0,73.9008,73.9397,73.8717,73.9397,12767.0
2024-04-16 15:30:00,76.02,76.03,75.79,75.82,19279.0,73.93,73.9397,73.7063,73.7355,19279.0
2024-04-16 15:35:00,75.81,75.89,75.79,75.88,27236.0,73.7258,73.8036,73.7063,73.7939,27236.0
2024-04-16 15:40:00,75.88,75.96,75.86,75.95,22260.0,73.7939,73.8717,73.7744,73.8619,22260.0
2024-04-16 15:45:00,75.95,76.0,75.94,76.0,22489.0,73.8619,73.9106,73.8522,73.9106,22489.0
2024-04-16 15:50:00,76.0,76.01,75.92,75.95,39760.0,73.9106,73.9203,73.8328,73.8619,39760.0
2024-04-16 15:55:00,75.95,75.97,75.78,75.83,176234.0,73.8619,73.8814,73.6966,73.7452,176234.0
2024-04-17 09:30:00,76.34,76.49,76.19,76.22,19742.0,74.2412,74.3871,74.0953,74.1245,19742.0
2024-04-17 09:35:00,76.18,76.18,76.04,76.1,6822.0,74.0856,74.0856,73.9495,74.0078,6822.0
2024-04-17 09:40:00,76.08,76.09,75.84,75.84,8706.0,73.9884,73.9981,73.755,73.755,8706.0
2024-04-17 09:45:00,75.86,75.88,75.77,75.85,7073.0,73.7744,73.7939,73.6869,73.7647,7073.0
2024-04-17 09:50:00,75.86,76.03,75.85,76.01,20988.0,73.7744,73.9397,73.7647,73.9203,20988.0
2024-04-17 09:55:00,76.01,76.04,75.82,75.82,10474.0,73.9203,73.9495,73.7355,73.7355,10474.0
2024-04-17 10:00:00,75.8,75.83,75.55,75.55,23691.0,73.7161,73.7452,73.4729,73.4729,23691.0
2024-04-17 10:05:00,75.56,75.71,75.55,75.7,40468.0,73.4827,73.6285,73.4729,73.6188,40468.0
2024-04-17 10:10:00,75.7,75.77,75.62,75.64,35283.0,73.6188,73.6869,73.541,73.5605,35283.0
2024-04-17 10:15:00,75.65,75.67,75.53,75.54,7196.0,73.5702,73.5896,73.4535,73.4632,7196.0
2024-04-17 10:20:00,75.53,75.55,75.43,75.47,8504.0,73.4535,73.4729,73.3562,73.3951,8504.0
2024-04-17 10:25:00,75.47,75.49,75.35,75.37,7846.0,73.3951,73.4146,73.2784,73.2979,7846.0
2024-04-17 10:30:00,75.36,75.39,75.28,75.39,21529.0,73.2882,73.3173,73.2104,73.3173,21529.0
2024-04-17 10:35:00,75.39,75.41,75.34,75.36,18873.0,73.3173,73.3368,73.2687,73.2882,18873.0
2024-04-17 10:40:00,75.36,75.4,75.31,75.33,15083.0,73.2882,73.3271,73.2395,73.259,15083.0
2024-04-17 10:45:00,75.33,75.4,75.31,75.37,25430.0,73.259,73.3271,73.2395,73.2979,25430.0
2024-04-17 10:50:00,75.35,75.35,75.26,75.31,10227.0,73.2784,73.2784,73.1909,73.2395,10227.0
2024-04-17 10:55:00,75.32,75.41,75.3,75.39,13012.0,73.2493,73.3368,73.2298,73.3173,13012.0
2024-04-17 11:00:00,75.41,75.5,75.4,75.48,28992.0,73.3368,73.4243,73.3271,73.4049,28992.0
2024-04-17 11:05:00,75.48,75.51,75.3,75.31,9988.0,73.4049,73.434,73.2298,73.2395,9988.0
2024-04-17 11:10:00,75.3,75.3,75.11,75.11,7914.0,73.2298,73.2298,73.045,73.045,7914.0
2024-04-17 11:15:00,75.1,75.13,75.03,75.13,19921.0,73.0353,73.0645,72.9672,73.0645,19921.0
2024-04-17 11:20:00,75.12,75.17,75.03,75.03,15150.0,73.0548,73.1034,72.9672,72.9672,15150.0
2024-04-17 11:25:00,75.04,75.06,74.92,74.92,17339.0,72.977,72.9964,72.8603,72.8603,17339.0
2024-04-17 11:30:00,74.92,74.93,74.73,74.74,17780.0,72.8603,72.87,72.6755,72.6852,17780.0
2024-04-17 11:35:00,74.73,74.82,74.73,74.82,53170.0,72.6755,72.763,72.6755,72.763,53170.0
2024-04-17 11:40:00,74.82,74.87,74.78,74.83,22090.0,72.763,72.8116,72.7241,72.7727,22090.0
2024-04-17 11:45:00,74.85,74.9,74.77,74.79,15883.0,72.7922,72.8408,72.7144,72.7338,15883.0
2024-04-17 11:50:00,74.81,74.87,74.8,74.87,17361.0,72.7533,72.8116,72.7436,72.8116,17361.0
2024-04-17 11:55:00,74.86,74.9,74.85,74.88,17823.0,72.8019,72.8408,72.7922,72.8214,17823.0
2024-04-17 12:00:00,74.89,74.91,74.7,74.72,10484.0,72.8311,72.8505,72.6463,72.6658,10484.0
2024-04-17 12:05:00,74.72,74.72,74.66,74.7,14343.0,72.6658,72.6658,72.6074,72.6463,14343.0
2024-04-17 12:10:00,74.73,74.83,74.72,74.8,13005.0,72.6755,72.7727,72.6658,72.7436,13005.0
2024-04-17 12:15:00,74.8,74.8,74.71,74.75,14699.0,72.7436,72.7436,72.656,72.6949,14699.0
2024-04-17 12:20:00,74.73,74.8,74.72,74.74,10237.0,72.6755,72.7436,72.6658,72.6852,10237.0
2024-04-17 12:25:00,74.76,74.84,74.76,74.8,7146.0,72.7047,72.7825,72.7047,72.7436,7146.0
2024-04-17 12:30:00,74.8,74.8,74.75,74.76,7746.0,72.7436,72.7436,72.6949,72.7047,7746.0
2024-04-17 12:35:00,74.76,74.88,74.76,74.83,9544.0,72.7047,72.8214,72.7047,72.7727,9544.0
2024-04-17 12:40:00,74.84,74.89,74.84,74.85,4936.0,72.7825,72.8311,72.7825,72.7922,4936.0
2024-04-17 12:45:00,74.85,74.94,74.85,74.93,16109.0,72.7922,72.8797,72.7922,72.87,16109.0
2024-04-17 12:50:00,74.92,74.92,74.87,74.91,3675.0,72.8603,72.8603,72.8116,72.8505,3675.0
2024-04-17 12:55:00,74.91,74.93,74.88,74.91,3244.0,72.8505,72.87,72.8214,72.8505,3244.0
2024-04-17 13:00:00,74.89,75.03,74.89,75.03,13036.0,72.8311,72.9672,72.8311,72.9672,13036.0
2024-04-17 13:05:00,75.03,75.03,74.97,74.98,5152.0,72.9672,72.9672,72.9089,72.9186,5152.0
2024-04-17 13:10:00,74.97,75.0,74.94,74.99,5079.0,72.9089,72.9381,72.8797,72.9283,5079.0
2024-04-17 13:15:00,75.0,75.13,75.0,75.11,9153.0,72.9381,73.0645,72.9381,73.045,9153.0
2024-04-17 13:20:00,75.12,75.15,75.08,75.08,13772.0,73.0548,73.0839,73.0159,73.0159,13772.0
2024-04-17 13:25:00,75.08,75.12,75.05,75.11,7009.0,73.0159,73.0548,72.9867,73.045,7009.0
2024-04-17 13:30:00,75.09,75.09,74.94,74.94,6068.0,73.0256,73.0256,72.8797,72.8797,6068.0
2024-04-17 13:35:00,74.93,74.95,74.91,74.93,11988.0,72.87,72.8894,72.8505,72.87,11988.0
2024-04-17 13:40:00,74.94,74.95,74.88,74.95,7490.0,72.8797,72.8894,72.8214,72.8894,7490.0
2024-04-17 13:45:00,74.95,74.98,74.9,74.97,6269.0,72.8894,72.9186,72.8408,72.9089,6269.0
2024-04-17 13:50:00,74.99,75.0,74.93,75.0,9846.0,72.9283,72.9381,72.87,72.9381,9846.0
2024-04-17 13:55:00,75.01,75.05,75.01,75.02,5971.0,72.9478,72.9867,72.9478,72.9575,5971.0
2024-04-17 14:00:00,75.02,75.03,74.99,75.03,9124.0,72.9575,72.9672,72.9283,72.9672,9124.0
2024-04-17 14:05:00,75.03,75.11,75.03,75.06,11924.0,72.9672,73.045,72.9672,72.9964,11924.0
2024-04-17 14:10:00,75.06,75.1,75.05,75.07,9859.0,72.9964,73.0353,72.9867,73.0061,9859.0
2024-04-17 14:15:00,75.08,75.11,75.07,75.09,9315.0,73.0159,73.045,73.0061,73.0256,9315.0
2024-04-17 14:20:00,75.1,75.11,75.03,75.04,6526.0,73.0353,73.045,72.9672,72.977,6526.0
2024-04-17 14:25:00,75.05,75.12,75.04,75.07,9402.0,72.9867,73.0548,72.977,73.0061,9402.0
2024-04-17 14:30:00,75.06,75.11,75.05,75.09,6610.0,72.9964,73.045,72.9867,73.0256,6610.0
2024-04-17 14:35:00,75.09,75.18,75.09,75.17,6866.0,73.0256,73.1131,73.0256,73.1034,6866.0
2024-04-17 14:40:00,75.17,75.3,75.17,75.25,13502.0,73.1034,73.2298,73.1034,73.1812,13502.0
2024-04-17 14:45:00,75.26,75.27,75.17,75.17,5843.0,73.1909,73.2006,73.1034,73.1034,5843.0
2024-04-17 14:50:00,75.17,75.21,75.08,75.11,10205.0,73.1034,73.1423,73.0159,73.045,10205.0
2024-04-17 14:55:00,75.12,75.14,75.08,75.14,8671.0,73.0548,73.0742,73.0159,73.0742,8671.0
2024-04-17 15:00:00,75.12,75.12,75.04,75.05,8077.0,73.0548,73.0548,72.977,72.9867,8077.0
2024-04-17 15:05:00,75.05,75.05,74.98,75.0,6245.0,72.9867,72.9867,72.9186,72.9381,6245.0
2024-04-17 15:10:00,74.99,75.05,74.98,75.05,21354.0,72.9283,72.9867,72.9186,72.9867,21354.0
2024-04-17 15:15:00,75.04,75.2,75.04,75.2,20335.0,72.977,73.1326,72.977,73.1326,20335.0
2024-04-17 15:20:00,75.21,75.24,75.19,75.23,7193.0,73.1423,73.1715,73.1228,73.1617,7193.0
2024-04-17 15:25:00,75.23,75.25,75.19,75.25,13256.0,73.1617,73.1812,73.1228,73.1812,13256.0
2024-04-17 15:30:00,75.26,75.31,75.22,75.28,22082.0,73.1909,73.2395,73.152,73.2104,22082.0
2024-04-17 15:35:00,75.28,75.28,75.14,75.18,22976.0,73.2104,73.2104,73.0742,73.1131,22976.0
2024-04-17 15:40:00,75.18,75.25,75.16,75.25,26542.0,73.1131,73.1812,73.0937,73.1812,26542.0
2024-04-17 15:45:00,75.24,75.32,75.22,75.3,33540.0,73.1715,73.2493,73.152,73.2298,33540.0
2024-04-17 15:50:00,75.31,75.37,75.25,75.36,63663.0,73.2395,73.2979,73.1812,73.2882,63663.0
2024-04-17 15:55:00,75.35,75.46,75.32,75.43,193297.0,73.2784,73.3854,73.2493,73.3562,193297.0
2024-04-18 09:30:00,75.75,75.84,75.65,75.7,20856.0,73.6674,73.755,73.5702,73.6188,20856.0
2024-04-18 09:35:00,75.67,75.85,75.62,75.85,6936.0,73.5896,73.7647,73.541,73.7647,6936.0
2024-04-18 09:40:00,75.85,75.87,75.78,75.78,6035.0,73.7647,73.7841,73.6966,73.6966,6035.0
2024-04-18 09:45:00,75.75,75.77,75.65,75.73,11900.0,73.6674,73.6869,73.5702,73.648,11900.0
2024-04-18 09:50:00,75.73,75.81,75.73,75.81,6006.0,73.648,73.7258,73.648,73.7258,6006.0
2024-04-18 09:55:00,75.84,75.98,75.82,75.89,10496.0,73.755,73.8911,73.7355,73.8036,10496.0
2024-04-18 10:00:00,75.88,75.9,75.73,75.73,7923.0,73.7939,73.8133,73.648,73.648,7923.0
2024-04-18 10:05:00,75.72,75.77,75.69,75.72,15437.0,73.6383,73.6869,73.6091,73.6383,15437.0
2024-04-18 10:10:00,75.74,75.74,75.68,75.69,12600.0,73.6577,73.6577,73.5994,73.6091,12600.0
2024-04-18 10:15:00,75.71,75.76,75.68,75.7,12777.0,73.6285,73.6772,73.5994,73.6188,12777.0
2024-04-18 10:20:00,75.71,75.72,75.64,75.69,9515.0,73.6285,73.6383,73.5605,73.6091,9515.0
2024-04-18 10:25:00,75.7,75.71,75.67,75.71,7003.0,73.6188,73.6285,73.5896,73.6285,7003.0
2024-04-18 10:30:00,75.71,75.74,75.7,75.73,9060.0,73.6285,73.6577,73.6188,73.648,9060.0
2024-04-18 10:35:00,75.72,75.75,75.69,75.75,9046.0,73.6383,73.6674,73.6091,73.6674,9046.0
2024-04-18 10:40:00,75.74,75.76,75.69,75.69,18425.0,73.6577,73.6772,73.6091,73.6091,18425.0
2024-04-18 10:45:00,75.69,75.85,75.69,75.83,56725.0,73.6091,73.7647,73.6091,73.7452,56725.0
2024-04-18 10:50:00,75.84,75.92,75.8,75.84,19367.0,73.755,73.8328,73.7161,73.755,19367.0
2024-04-18 10:55:00,75.84,75.97,75.84,75.97,11154.0,73.755,73.8814,73.755,73.8814,11154.0
2024-04-18 11:00:00,75.98,76.03,75.98,75.99,8753.0,73.8911,73.9397,73.8911,73.9008,8753.0
2024-04-18 11:05:00,76.0,76.0,75.91,75.94,10425.0,73.9106,73.9106,73.823,73.8522,10425.0
2024-04-18 11:10:00,75.95,76.02,75.95,76.02,9183.0,73.8619,73.93,73.8619,73.93,9183.0
2024-04-18 11:15:00,76.01,76.02,75.9,75.91,7204.0,73.9203,73.93,73.8133,73.823,7204.0
2024-04-18 11:20:00,75.91,76.04,75.88,76.0,7877.0,73.823,73.9495,73.7939,73.9106,7877.0
2024-04-18 11:25:00,76.0,76.01,75.94,75.94,9062.0,73.9106,73.9203,73.8522,73.8522,9062.0
2024-04-18 11:30:00,75.91,75.91,75.82,75.83,23545.0,73.823,73.823,73.7355,73.7452,23545.0
2024-04-18 11:35:00,75.8,75.87,75.75,75.78,8666.0,73.7161,73.7841,73.6674,73.6966,8666.0
2024-04-18 11:40:00,75.77,75.77,75.68,75.71,8787.0,73.6869,73.6869,73.5994,73.6285,8787.0
2024-04-18 11:45:00,75.71,75.79,75.7,75.78,9584.0,73.6285,73.7063,73.6188,73.6966,9584.0
2024-04-18 11:50:00,75.78,75.83,75.78,75.83,5683.0,73.6966,73.7452,73.6966,73.7452,5683.0
2024-04-18 11:55:00,75.81,75.84,75.81,75.81,6148.0,73.7258,73.755,73.7258,73.7258,6148.0
2024-04-18 12:00:00,75.81,75.89,75.81,75.87,9011.0,73.7258,73.8036,73.7258,73.7841,9011.0
2024-04-18 12:05:00,75.87,75.88,75.8,75.87,6564.0,73.7841,73.7939,73.7161,73.7841,6564.0
2024-04-18 12:10:00,75.87,75.88,75.81,75.82,5142.0,73.7841,73.7939,73.7258,73.7355,5142.0
2024-04-18 12:15:00,75.81,75.84,75.79,75.84,8733.0,73.7258,73.755,73.7063,73.755,8733.0
2024-04-18 12:20:00,75.84,75.86,75.83,75.83,4349.0,73.755,73.7744,73.7452,73.7452,4349.0
2024-04-18 12:25:00,75.82,75.84,75.8,75.84,6353.0,73.7355,73.755,73.7161,73.755,6353.0
2024-04-18 12:30:00,75.84,75.85,75.72,75.72,6957.0,73.755,73.7647,73.6383,73.6383,6957.0
2024-04-18 12:35:00,75.76,75.78,75.7,75.75,8255.0,73.6772,73.6966,73.6188,73.6674,8255.0
2024-04-18 12:40:00,75.71,75.73,75.68,75.71,3065.0,73.6285,73.648,73.5994,73.6285,3065.0
2024-04-18 12:45:00,75.71,75.71,75.65,75.65,4772.0,73.6285,73.6285,73.5702,73.5702,4772.0
2024-04-18 12:50:00,75.65,75.68,75.55,75.55,8081.0,73.5702,73.5994,73.4729,73.4729,8081.0
2024-04-18 12:55:00,75.55,75.61,75.52,75.52,6540.0,73.4729,73.5313,73.4438,73.4438,6540.0
2024-04-18 13:00:00,75.53,75.57,75.52,75.56,6805.0,73.4535,73.4924,73.4438,73.4827,6805.0
2024-04-18 13:05:00,75.55,75.55,75.51,75.51,4403.0,73.4729,73.4729,73.434,73.434,4403.0
2024-04-18 13:10:00,75.52,75.56,75.5,75.56,5225.0,73.4438,73.4827,73.4243,73.4827,5225.0
2024-04-18 13:15:00,75.54,75.54,75.44,75.52,7562.0,73.4632,73.4632,73.366,73.4438,7562.0
2024-04-18 13:20:00,75.53,75.55,75.52,75.52,6487.0,73.4535,73.4729,73.4438,73.4438,6487.0
2024-04-18 13:25:00,75.53,75.67,75.53,75.67,8938.0,73.4535,73.5896,73.4535,73.5896,8938.0
2024-04-18 13:30:00,75.65,75.65,75.51,75.52,13904.0,73.5702,73.5702,73.434,73.4438,13904.0
2024-04-18 13:35:00,75.51,75.6,75.51,75.53,18916.0,73.434,73.5216,73.434,73.4535,18916.0
2024-04-18 13:40:00,75.54,75.57,75.48,75.57,6744.0,73.4632,73.4924,73.4049,73.4924,6744.0
2024-04-18 13:45:00,75.57,75.67,75.57,75.64,7579.0,73.4924,73.5896,73.4924,73.5605,7579.0
2024-04-18 13:50:00,75.66,75.66,75.55,75.55,10212.0,73.5799,73.5799,73.4729,73.4729,10212.0
2024-04-18 13:55:00,75.55,75.62,75.52,75.6,19952.0,73.4729,73.541,73.4438,73.5216,19952.0
2024-04-18 14:00:00,75.61,75.61,75.54,75.56,6330.0,73.5313,73.5313,73.4632,73.4827,6330.0
2024-04-18 14:05:00,75.56,75.63,75.56,75.57,6310.0,73.4827,73.5507,73.4827,73.4924,6310.0
2024-04-18 14:10:00,75.58,75.6,75.55,75.58,9984.0,73.5021,73.5216,73.4729,73.5021,9984.0
2024-04-18 14:15:00,75.59,75.66,75.58,75.66,5114.0,73.5118,73.5799,73.5021,73.5799,5114.0
2024-04-18 14:20:00,75.67,75.69,75.65,75.68,8974.0,73.5896,73.6091,73.5702,73.5994,8974.0
2024-04-18 14:25:00,75.67,75.68,75.58,75.6,10742.0,73.5896,73.5994,73.5021,73.5216,10742.0
2024-04-18 14:30:00,75.6,75.61,75.52,75.54,11118.0,73.5216,73.5313,73.4438,73.4632,11118.0
2024-04-18 14:35:00,75.54,75.63,75.54,75.59,8505.0,73.4632,73.5507,73.4632,73.5118,8505.0
2024-04-18 14:40:00,75.6,75.65,75.56,75.65,18845.0,73.5216,73.5702,73.4827,73.5702,18845.0
2024-04-18 14:45:00,75.65,75.67,75.62,75.63,3368.0,73.5702,73.5896,73.541,73.5507,3368.0
2024-04-18 14:50:00,75.63,75.63,75.59,75.59,6829.0,73.5507,73.5507,73.5118,73.5118,6829.0
2024-04-18 14:55:00,75.58,75.66,75.58,75.63,6396.0,73.5021,73.5799,73.5021,73.5507,6396.0
2024-04-18 15:00:00,75.64,75.72,75.62,75.69,10491.0,73.5605,73.6383,73.541,73.6091,10491.0
2024-04-18 15:05:00,75.71,75.71,75.63,75.64,7994.0,73.6285,73.6285,73.5507,73.5605,7994.0
2024-04-18 15:10:00,75.65,75.69,75.6,75.62,11166.0,73.5702,73.6091,73.5216,73.541,11166.0
2024-04-18 15:15:00,75.63,75.64,75.58,75.6,8761.0,73.5507,73.5605,73.5021,73.5216,8761.0
2024-04-18 15:20:00,75.59,75.63,75.56,75.58,10380.0,73.5118,73.5507,73.4827,73.5021,10380.0
2024-04-18 15:25:00,75.58,75.61,75.56,75.61,5907.0,73.5021,73.5313,73.4827,73.5313,5907.0
2024-04-18 15:30:00,75.62,75.65,75.6,75.63,27152.0,73.541,73.5702,73.5216,73.5507,27152.0
2024-04-18 15:35:00,75.63,75.64,75.57,75.58,24491.0,73.5507,73.5605,73.4924,73.5021,24491.0
2024-04-18 15:40:00,75.58,75.59,75.51,75.54,28694.0,73.5021,73.5118,73.434,73.4632,28694.0
2024-04-18 15:45:00,75.55,75.56,75.48,75.55,53149.0,73.4729,73.4827,73.4049,73.4729,53149.0
2024-04-18 15:50:00,75.54,75.69,75.54,75.69,45256.0,73.4632,73.6091,73.4632,73.6091,45256.0
2024-04-18 15:55:00,75.69,75.69,75.59,75.64,190443.0,73.6091,73.6091,73.5118,73.5605,190443.0
2024-04-19 09:30:00,76.02,76.02,75.81,75.94,111448.0,73.93,73.93,73.7258,73.8522,111448.0
2024-04-19 09:35:00,75.9,76.16,75.87,76.06,12609.0,73.8133,74.0662,73.7841,73.9689,12609.0
2024-04-19 09:40:00,76.08,76.17,76.06,76.06,10287.0,73.9884,74.0759,73.9689,73.9689,10287.0
2024-04-19 09:45:00,76.07,76.1,75.98,75.98,12821.0,73.9786,74.0078,73.8911,73.8911,12821.0
2024-04-19 09:50:00,76.01,76.14,75.98,76.1,9654.0,73.9203,74.0467,73.8911,74.0078,9654.0
2024-04-19 09:55:00,76.12,76.17,75.96,76.07,52005.0,74.0273,74.0759,73.8717,73.9786,52005.0
2024-04-19 10:00:00,76.09,76.25,76.09,76.23,10321.0,73.9981,74.1537,73.9981,74.1342,10321.0
2024-04-19 10:05:00,76.23,76.25,76.16,76.17,10389.0,74.1342,74.1537,74.0662,74.0759,10389.0
2024-04-19 10:10:00,76.15,76.15,76.06,76.08,9218.0,74.0564,74.0564,73.9689,73.9884,9218.0
2024-04-19 10:15:00,76.09,76.14,76.07,76.12,15345.0,73.9981,74.0467,73.9786,74.0273,15345.0
2024-04-19 10:20:00,76.13,76.15,75.99,76.03,18565.0,74.037,74.0564,73.9008,73.9397,18565.0
2024-04-19 10:25:00,76.04,76.09,75.92,76.08,12464.0,73.9495,73.9981,73.8328,73.9884,12464.0
2024-04-19 10:30:00,76.07,76.08,75.93,75.93,27743.0,73.9786,73.9884,73.8425,73.8425,27743.0
2024-04-19 10:35:00,75.92,76.0,75.9,76.0,12158.0,73.8328,73.9106,73.8133,73.9106,12158.0
2024-04-19 10:40:00,75.99,76.05,75.94,76.05,10003.0,73.9008,73.9592,73.8522,73.9592,10003.0
2024-04-19 10:45:00,76.07,76.19,76.07,76.11,13004.0,73.9786,74.0953,73.9786,74.0175,13004.0
2024-04-19 10:50:00,76.11,76.15,76.1,76.14,8037.0,74.0175,74.0564,74.0078,74.0467,8037.0
2024-04-19 10:55:00,76.13,76.13,76.0,76.01,7786.0,74.037,74.037,73.9106,73.9203,7786.0
2024-04-19 11:00:00,76.0,76.05,75.98,76.03,7972.0,73.9106,73.9592,73.8911,73.9397,7972.0
2024-04-19 11:05:00,76.05,76.06,76.0,76.03,11225.0,73.9592,73.9689,73.9106,73.9397,11225.0
2024-04-19 11:10:00,76.04,76.04,75.96,76.02,12326.0,73.9495,73.9495,73.8717,73.93,12326.0
2024-04-19 11:15:00,76.03,76.03,75.92,75.92,11906.0,73.9397,73.9397,73.8328,73.8328,11906.0
2024-04-19 11:20:00,75.92,75.98,75.9,75.98,9957.0,73.8328,73.8911,73.8133,73.8911,9957.0
2024-04-19 11:25:00,75.98,76.04,75.98,76.04,7326.0,73.8911,73.9495,73.8911,73.9495,7326.0
2024-04-19 11:30:00,76.05,76.06,76.0,76.06,24278.0,73.9592,73.9689,73.9106,73.9689,24278.0
2024-04-19 11:35:00,76.06,76.12,75.98,76.1,16940.0,73.9689,74.0273,73.8911,74.0078,16940.0
2024-04-19 11:40:00,76.1,76.12,76.03,76.05,9288.0,74.0078,74.0273,73.9397,73.9592,9288.0
2024-04-19 11:45:00,76.05,76.07,76.02,76.02,9064.0,73.9592,73.9786,73.93,73.93,9064.0
2024-04-19 11:50:00,76.03,76.09,76.03,76.08,12746.0,73.9397,73.9981,73.9397,73.9884,12746.0
2024-04-19 11:55:00,76.08,76.08,75.99,75.99,14545.0,73.9884,73.9884,73.9008,73.9008,14545.0
2024-04-19 12:00:00,76.01,76.07,76.0,76.07,4904.0,73.9203,73.9786,73.9106,73.9786,4904.0
2024-04-19 12:05:00,76.07,76.1,76.05,76.09,9559.0,73.9786,74.0078,73.9592,73.9981,9559.0
2024-04-19 12:10:00,76.09,76.09,75.97,75.99,5795.0,73.9981,73.9981,73.8814,73.9008,5795.0
2024-04-19 12:15:00,75.99,75.99,75.9,75.9,6253.0,73.9008,73.9008,73.8133,73.8133,6253.0
2024-04-19 12:20:00,75.88,75.91,75.83,75.89,20379.0,73.7939,73.823,73.7452,73.8036,20379.0
2024-04-19 12:25:00,75.9,75.96,75.9,75.91,12289.0,73.8133,73.8717,73.8133,73.823,12289.0
2024-04-19 12:30:00,75.92,76.04,75.91,76.03,24875.0,73.8328,73.9495,73.823,73.9397,24875.0
2024-04-19 12:35:00,76.04,76.07,76.02,76.06,6919.0,73.9495,73.9786,73.93,73.9689,6919.0
2024-04-19 12:40:00,76.06,76.14,76.04,76.14,7931.0,73.9689,74.0467,73.9495,74.0467,7931.0
2024-04-19 12:45:00,76.17,76.2,76.14,76.18,17469.0,74.0759,74.1051,74.0467,74.0856,17469.0
2024-04-19 12:50:00,76.19,76.26,76.15,76.15,6232.0,74.0953,74.1634,74.0564,74.0564,6232.0
2024-04-19 12:55:00,76.13,76.19,76.12,76.18,4453.0,74.037,74.0953,74.0273,74.0856,4453.0
2024-04-19 13:00:00,76.18,76.24,76.18,76.24,9430.0,74.0856,74.144,74.0856,74.144,9430.0
2024-04-19 13:05:00,76.24,76.3,76.24,76.28,5838.0,74.144,74.2023,74.144,74.1829,5838.0
2024-04-19 13:10:00,76.27,76.29,76.22,76.23,7276.0,74.1731,74.1926,74.1245,74.1342,7276.0
2024-04-19 13:15:00,76.24,76.25,76.19,76.23,6374.0,74.144,74.1537,74.0953,74.1342,6374.0
2024-04-19 13:20:00,76.23,76.31,76.21,76.3,16654.0,74.1342,74.212,74.1148,74.2023,16654.0
2024-04-19 13:25:00,76.3,76.3,76.16,76.17,8198.0,74.2023,74.2023,74.0662,74.0759,8198.0
2024-04-19 13:30:00,76.17,76.18,76.12,76.16,5192.0,74.0759,74.0856,74.0273,74.0662,5192.0
2024-04-19 13:35:00,76.17,76.19,76.13,76.18,5462.0,74.0759,74.0953,74.037,74.0856,5462.0
2024-04-19 13:40:00,76.18,76.27,76.18,76.25,8114.0,74.0856,74.1731,74.0856,74.1537,8114.0
2024-04-19 13:45:00,76.25,76.31,76.24,76.28,8802.0,74.1537,74.212,74.144,74.1829,8802.0
2024-04-19 13:50:00,76.29,76.33,76.28,76.33,8842.0,74.1926,74.2315,74.1829,74.2315,8842.0
2024-04-19 13:55:00,76.33,76.34,76.24,76.29,8998.0,74.2315,74.2412,74.144,74.1926,8998.0
2024-04-19 14:00:00,76.29,76.29,76.24,76.27,16133.0,74.1926,74.1926,74.144,74.1731,16133.0
2024-04-19 14:05:00,76.27,76.34,76.26,76.3,7990.0,74.1731,74.2412,74.1634,74.2023,7990.0
2024-04-19 14:10:00,76.31,76.33,76.3,76.3,4999.0,74.212,74.2315,74.2023,74.2023,4999.0
2024-04-19 14:15:00,76.3,76.36,76.29,76.35,9608.0,74.2023,74.2607,74.1926,74.2509,9608.0
2024-04-19 14:20:00,76.35,76.42,76.33,76.41,10326.0,74.2509,74.319,74.2315,74.3093,10326.0
2024-04-19 14:25:00,76.41,76.43,76.35,76.35,7715.0,74.3093,74.3288,74.2509,74.2509,7715.0
2024-04-19 14:30:00,76.35,76.39,76.35,76.37,7734.0,74.2509,74.2898,74.2509,74.2704,7734.0
2024-04-19 14:35:00,76.36,76.37,76.27,76.27,5999.0,74.2607,74.2704,74.1731,74.1731,5999.0
2024-04-19 14:40:00,76.27,76.36,76.26,76.34,17080.0,74.1731,74.2607,74.1634,74.2412,17080.0
2024-04-19 14:45:00,76.33,76.43,76.32,76.38,15616.0,74.2315,74.3288,74.2218,74.2801,15616.0
2024-04-19 14:50:00,76.39,76.41,76.35,76.38,8469.0,74.2898,74.3093,74.2509,74.2801,8469.0
2024-04-19 14:55:00,76.42,76.47,76.39,76.47,10038.0,74.319,74.3677,74.2898,74.3677,10038.0
2024-04-19 15:00:00,76.45,76.56,76.43,76.54,9869.0,74.3482,74.4552,74.3288,74.4357,9869.0
2024-04-19 15:05:00,76.53,76.55,76.43,76.48,14682.0,74.426,74.4455,74.3288,74.3774,14682.0
2024-04-19 15:10:00,76.47,76.58,76.46,76.52,17063.0,74.3677,74.4746,74.3579,74.4163,17063.0
2024-04-19 15:15:00,76.51,76.52,76.47,76.5,16266.0,74.4066,74.4163,74.3677,74.3968,16266.0
2024-04-19 15:20:00,76.53,76.53,76.43,76.44,7347.0,74.426,74.426,74.3288,74.3385,7347.0
2024-04-19 15:25:00,76.45,76.54,76.44,76.51,12848.0,74.3482,74.4357,74.3385,74.4066,12848.0
2024-04-19 15:30:00,76.52,76.53,76.49,76.52,13056.0,74.4163,74.426,74.3871,74.4163,13056.0
2024-04-19 15:35:00,76.52,76.58,76.47,76.49,29595.0,74.4163,74.4746,74.3677,74.3871,29595.0
2024-04-19 15:40:00,76.48,76.53,76.44,76.51,38532.0,74.3774,74.426,74.3385,74.4066,38532.0
2024-04-19 15:45:00,76.52,76.54,76.44,76.51,33226.0,74.4163,74.4357,74.3385,74.4066,33226.0
2024-04-19 15:50:00,76.5,76.55,76.42,76.53,50081.0,74.3968,74.4455,74.319,74.426,50081.0
2024-04-19 15:55:00,76.54,76.77,76.52,76.73,331828.0,74.4357,74.6594,74.4163,74.6205,331828.0
2024-04-22 09:30:00,77.09,77.2,76.7,76.75,24640.0,74.9706,75.0776,74.5913,74.64,24640.0
2024-04-22 09:35:00,76.73,76.86,76.68,76.86,7231.0,74.6205,74.7469,74.5719,74.7469,7231.0
2024-04-22 09:40:00,76.87,76.9,76.83,76.9,7292.0,74.7567,74.7858,74.7178,74.7858,7292.0
2024-04-22 09:45:00,76.92,76.92,76.71,76.73,4951.0,74.8053,74.8053,74.6011,74.6205,4951.0
2024-04-22 09:50:00,76.74,76.76,76.61,76.76,8121.0,74.6302,74.6497,74.5038,74.6497,8121.0
2024-04-22 09:55:00,76.78,76.88,76.7,76.88,7650.0,74.6691,74.7664,74.5913,74.7664,7650.0
2024-04-22 10:00:00,76.88,76.91,76.74,76.84,9832.0,74.7664,74.7956,74.6302,74.7275,9832.0
2024-04-22 10:05:00,76.87,76.95,76.82,76.89,10244.0,74.7567,74.8345,74.708,74.7761,10244.0
2024-04-22 10:10:00,76.93,76.95,76.78,76.78,12981.0,74.815,74.8345,74.6691,74.6691,12981.0
2024-04-22 10:15:00,76.77,76.82,76.73,76.81,19262.0,74.6594,74.708,74.6205,74.6983,19262.0
2024-04-22 10:20:00,76.83,77.11,76.8,77.1,18993.0,74.7178,74.9901,74.6886,74.9803,18993.0
2024-04-22 10:25:00,77.08,77.13,77.02,77.12,7872.0,74.9609,75.0095,74.9025,74.9998,7872.0
2024-04-22 10:30:00,77.13,77.16,77.07,77.09,8569.0,75.0095,75.0387,74.9512,74.9706,8569.0
2024-04-22 10:35:00,77.1,77.11,77.02,77.09,8136.0,74.9803,74.9901,74.9025,74.9706,8136.0
2024-04-22 10:40:00,77.12,77.15,77.06,77.08,10701.0,74.9998,75.029,74.9414,74.9609,10701.0
2024-04-22 10:45:00,77.08,77.15,77.05,77.12,14699.0,74.9609,75.029,74.9317,74.9998,14699.0
2024-04-22 10:50:00,77.11,77.11,77.04,77.04,12364.0,74.9901,74.9901,74.922,74.922,12364.0
2024-04-22 10:55:00,77.04,77.1,77.03,77.04,11301.0,74.922,74.9803,74.9123,74.922,11301.0
2024-04-22 11:00:00,77.03,77.1,77.01,77.08,8366.0,74.9123,74.9803,74.8928,74.9609,8366.0
2024-04-22 11:05:00,77.09,77.17,77.08,77.15,6918.0,74.9706,75.0484,74.9609,75.029,6918.0
2024-04-22 11:10:00,77.16,77.19,77.1,77.1,46755.0,75.0387,75.0679,74.9803,74.9803,46755.0
2024-04-22 11:15:00,77.09,77.18,77.09,77.17,14615.0,74.9706,75.0581,74.9706,75.0484,14615.0
2024-04-22 11:20:00,77.19,77.24,77.14,77.15,15975.0,75.0679,75.1165,75.0192,75.029,15975.0
2024-04-22 11:25:00,77.15,77.15,77.1,77.13,7456.0,75.029,75.029,74.9803,75.0095,7456.0
2024-04-22 11:30:00,77.13,77.19,77.11,77.12,8903.0,75.0095,75.0679,74.9901,74.9998,8903.0
2024-04-22 11:35:00,77.12,77.18,77.12,77.17,4581.0,74.9998,75.0581,74.9998,75.0484,4581.0
2024-04-22 11:40:00,77.17,77.19,77.01,77.04,9735.0,75.0484,75.0679,74.8928,74.922,9735.0
2024-04-22 11:45:00,77.04,77.09,77.04,77.06,6221.0,74.922,74.9706,74.922,74.9414,6221.0
2024-04-22 11:50:00,77.08,77.09,77.03,77.05,17511.0,74.9609,74.9706,74.9123,74.9317,17511.0
2024-04-22 11:55:00,77.06,77.1,77.05,77.06,5209.0,74.9414,74.9803,74.9317,74.9414,5209.0
2024-04-22 12:00:00,77.07,77.11,77.04,77.09,4583.0,74.9512,74.9901,74.922,74.9706,4583.0
2024-04-22 12:05:00,77.1,77.15,77.08,77.15,6313.0,74.9803,75.029,74.9609,75.029,6313.0
2024-04-22 12:10:00,77.14,77.17,77.09,77.12,13526.0,75.0192,75.0484,74.9706,74.9998,13526.0
2024-04-22 12:15:00,77.13,77.24,77.13,77.17,17148.0,75.0095,75.1165,75.0095,75.0484,17148.0
2024-04-22 12:20:00,77.17,77.2,77.15,77.18,8521.0,75.0484,75.0776,75.029,75.0581,8521.0
2024-04-22 12:25:00,77.18,77.2,77.15,77.17,4574.0,75.0581,75.0776,75.029,75.0484,4574.0
2024-04-22 12:30:00,77.18,77.24,77.18,77.24,5966.0,75.0581,75.1165,75.0581,75.1165,5966.0
2024-04-22 12:35:00,77.24,77.26,77.22,77.25,5314.0,75.1165,75.1359,75.097,75.1262,5314.0
2024-04-22 12:40:00,77.23,77.29,77.23,77.28,5691.0,75.1068,75.1651,75.1068,75.1554,5691.0
2024-04-22 12:45:00,77.29,77.29,77.24,77.25,4873.0,75.1651,75.1651,75.1165,75.1262,4873.0
2024-04-22 12:50:00,77.24,77.25,77.2,77.2,6173.0,75.1165,75.1262,75.0776,75.0776,6173.0
2024-04-22 12:55:00,77.2,77.25,77.2,77.24,5588.0,75.0776,75.1262,75.0776,75.1165,5588.0
2024-04-22 13:00:00,77.25,77.26,77.2,77.2,9125.0,75.1262,75.1359,75.0776,75.0776,9125.0
2024-04-22 13:05:00,77.22,77.29,77.22,77.26,20105.0,75.097,75.1651,75.097,75.1359,20105.0
2024-04-22 13:10:00,77.27,77.27,77.23,77.23,7715.0,75.1457,75.1457,75.1068,75.1068,7715.0
2024-04-22 13:15:00,77.22,77.24,77.2,77.24,4249.0,75.097,75.1165,75.0776,75.1165,4249.0
2024-04-22 13:20:00,77.23,77.24,77.21,77.23,7401.0,75.1068,75.1165,75.0873,75.1068,7401.0
2024-04-22 13:25:00,77.24,77.33,77.23,77.32,16025.0,75.1165,75.204,75.1068,75.1943,16025.0
2024-04-22 13:30:00,77.32,77.38,77.32,77.36,12635.0,75.1943,75.2526,75.1943,75.2332,12635.0
2024-04-22 13:35:00,77.35,77.38,77.3,77.34,12408.0,75.2235,75.2526,75.1748,75.2137,12408.0
2024-04-22 13:40:00,77.34,77.36,77.33,77.35,6131.0,75.2137,75.2332,75.204,75.2235,6131.0
2024-04-22 13:45:00,77.37,77.44,77.37,77.44,8103.0,75.2429,75.311,75.2429,75.311,8103.0
2024-04-22 13:50:00,77.45,77.59,77.44,77.59,10333.0,75.3207,75.4569,75.311,75.4569,10333.0
2024-04-22 13:55:00,77.59,77.62,77.55,77.56,11231.0,75.4569,75.486,75.418,75.4277,11231.0
2024-04-22 14:00:00,77.56,77.59,77.54,77.57,8946.0,75.4277,75.4569,75.4082,75.4374,8946.0
2024-04-22 14:05:00,77.57,77.6,77.56,77.58,10618.0,75.4374,75.4666,75.4277,75.4471,10618.0
2024-04-22 14:10:00,77.6,77.66,77.58,77.64,7387.0,75.4666,75.5249,75.4471,75.5055,7387.0
2024-04-22 14:15:00,77.63,77.7,77.59,77.59,15213.0,75.4958,75.5638,75.4569,75.4569,15213.0
2024-04-22 14:20:00,77.6,77.66,77.6,77.66,5710.0,75.4666,75.5249,75.4666,75.5249,5710.0
2024-04-22 14:25:00,77.66,77.66,77.63,77.64,6119.0,75.5249,75.5249,75.4958,75.5055,6119.0
2024-04-22 14:30:00,77.64,77.65,77.62,77.62,6132.0,75.5055,75.5152,75.486,75.486,6132.0
2024-04-22 14:35:00,77.62,77.62,77.58,77.6,10550.0,75.486,75.486,75.4471,75.4666,10550.0
2024-04-22 14:40:00,77.6,77.62,77.49,77.49,13801.0,75.4666,75.486,75.3596,75.3596,13801.0
2024-04-22 14:45:00,77.51,77.52,77.45,77.48,9922.0,75.3791,75.3888,75.3207,75.3499,9922.0
2024-04-22 14:50:00,77.46,77.49,77.44,77.48,5097.0,75.3304,75.3596,75.311,75.3499,5097.0
2024-04-22 14:55:00,77.48,77.54,77.48,77.53,12127.0,75.3499,75.4082,75.3499,75.3985,12127.0
2024-04-22 15:00:00,77.53,77.56,77.34,77.34,23794.0,75.3985,75.4277,75.2137,75.2137,23794.0
2024-04-22 15:05:00,77.34,77.35,77.29,77.32,20066.0,75.2137,75.2235,75.1651,75.1943,20066.0
2024-04-22 15:10:00,77.33,77.44,77.28,77.41,30912.0,75.204,75.311,75.1554,75.2818,30912.0
2024-04-22 15:15:00,77.41,77.42,77.36,77.41,9802.0,75.2818,75.2915,75.2332,75.2818,9802.0
2024-04-22 15:20:00,77.4,77.41,77.27,77.29,10427.0,75.2721,75.2818,75.1457,75.1651,10427.0
2024-04-22 15:25:00,77.29,77.31,77.26,77.31,11161.0,75.1651,75.1846,75.1359,75.1846,11161.0
2024-04-22 15:30:00,77.3,77.31,77.24,77.25,17982.0,75.1748,75.1846,75.1165,75.1262,17982.0
2024-04-22 15:35:00,77.24,77.29,77.21,77.24,14811.0,75.1165,75.1651,75.0873,75.1165,14811.0
2024-04-22 15:40:00,77.25,77.27,77.2,77.21,31496.0,75.1262,75.1457,75.0776,75.0873,31496.0
2024-04-22 15:45:00,77.21,77.29,77.21,77.27,29351.0,75.0873,75.1651,75.0873,75.1457,29351.0
2024-04-22 15:50:00,77.27,77.29,77.19,77.26,53855.0,75.1457,75.1651,75.0679,75.1359,53855.0
2024-04-22 15:55:00,77.26,77.33,77.2,77.33,159376.0,75.1359,75.204,75.0776,75.204,159376.0
2024-04-23 09:30:00,77.64,77.68,77.55,77.67,27867.0,75.5055,75.5444,75.418,75.5347,27867.0
2024-04-23 09:35:00,77.65,77.67,77.51,77.6,10783.0,75.5152,75.5347,75.3791,75.4666,10783.0
2024-04-23 09:40:00,77.56,77.59,77.41,77.48,13519.0,75.4277,75.4569,75.2818,75.3499,13519.0
2024-04-23 09:45:00,77.5,77.71,77.49,77.6,10828.0,75.3693,75.5736,75.3596,75.4666,10828.0
2024-04-23 09:50:00,77.61,77.61,77.54,77.57,5845.0,75.4763,75.4763,75.4082,75.4374,5845.0
2024-04-23 09:55:00,77.57,77.62,77.51,77.51,9483.0,75.4374,75.486,75.3791,75.3791,9483.0
2024-04-23 10:00:00,77.5,77.54,77.38,77.38,11121.0,75.3693,75.4082,75.2526,75.2526,11121.0
2024-04-23 10:05:00,77.39,77.44,77.33,77.4,9795.0,75.2624,75.311,75.204,75.2721,9795.0
2024-04-23 10:10:00,77.4,77.45,77.37,77.43,7383.0,75.2721,75.3207,75.2429,75.3013,7383.0
2024-04-23 10:15:00,77.41,77.41,77.19,77.23,16397.0,75.2818,75.2818,75.0679,75.1068,16397.0
2024-04-23 10:20:00,77.22,77.25,77.14,77.15,14613.0,75.097,75.1262,75.0192,75.029,14613.0
2024-04-23 10:25:00,77.15,77.24,77.1,77.24,10771.0,75.029,75.1165,74.9803,75.1165,10771.0
2024-04-23 10:30:00,77.26,77.35,77.25,77.31,12457.0,75.1359,75.2235,75.1262,75.1846,12457.0
2024-04-23 10:35:00,77.33,77.34,77.24,77.27,9098.0,75.204,75.2137,75.1165,75.1457,9098.0
2024-04-23 10:40:00,77.28,77.36,77.27,77.29,9774.0,75.1554,75.2332,75.1457,75.1651,9774.0
2024-04-23 10:45:00,77.27,77.48,77.26,77.46,17352.0,75.1457,75.3499,75.1359,75.3304,17352.0
2024-04-23 10:50:00,77.48,77.51,77.4,77.41,29914.0,75.3499,75.3791,75.2721,75.2818,29914.0
2024-04-23 10:55:00,77.41,77.43,77.35,77.36,11436.0,75.2818,75.3013,75.2235,75.2332,11436.0
2024-04-23 11:00:00,77.36,77.38,77.31,77.33,7794.0,75.2332,75.2526,75.1846,75.204,7794.0
2024-04-23 11:05:00,77.33,77.36,77.27,77.28,7488.0,75.204,75.2332,75.1457,75.1554,7488.0
2024-04-23 11:10:00,77.3,77.31,77.24,77.25,7105.0,75.1748,75.1846,75.1165,75.1262,7105.0
2024-04-23 11:15:00,77.24,77.26,77.2,77.24,7623.0,75.1165,75.1359,75.0776,75.1165,7623.0
2024-04-23 11:20:00,77.24,77.25,77.2,77.22,6457.0,75.1165,75.1262,75.0776,75.097,6457.0
2024-04-23 11:25:00,77.2,77.22,77.18,77.18,8317.0,75.0776,75.097,75.0581,75.0581,8317.0
2024-04-23 11:30:00,77.18,77.19,77.11,77.15,10654.0,75.0581,75.0679,74.9901,75.029,10654.0
2024-04-23 11:35:00,77.16,77.26,77.15,77.22,11539.0,75.0387,75.1359,75.029,75.097,11539.0
2024-04-23 11:40:00,77.23,77.26,77.21,77.23,10444.0,75.1068,75.1359,75.0873,75.1068,10444.0
2024-04-23 11:45:00,77.23,77.23,77.17,77.21,6623.0,75.1068,75.1068,75.0484,75.0873,6623.0
2024-04-23 11:50:00,77.21,77.26,77.18,77.25,7496.0,75.0873,75.1359,75.0581,75.1262,7496.0
2024-04-23 11:55:00,77.26,77.29,77.25,77.27,5319.0,75.1359,75.1651,75.1262,75.1457,5319.0
2024-04-23 12:00:00,77.27,77.29,77.21,77.26,11545.0,75.1457,75.1651,75.0873,75.1359,11545.0
2024-04-23 12:05:00,77.26,77.35,77.25,77.33,8445.0,75.1359,75.2235,75.1262,75.204,8445.0
2024-04-23 12:10:00,77.34,77.34,77.17,77.2,7649.0,75.2137,75.2137,75.0484,75.0776,7649.0
2024-04-23 12:15:00,77.2,77.22,77.18,77.18,4623.0,75.0776,75.097,75.0581,75.0581,4623.0
2024-04-23 12:20:00,77.18,77.18,77.11,77.11,4625.0,75.0581,75.0581,74.9901,74.9901,4625.0
2024-04-23 12:25:00,77.12,77.13,77.03,77.08,10570.0,74.9998,75.0095,74.9123,74.9609,10570.0
2024-04-23 12:30:00,77.06,77.13,77.06,77.1,6026.0,74.9414,75.0095,74.9414,74.9803,6026.0
2024-04-23 12:35:00,77.1,77.11,77.04,77.07,6775.0,74.9803,74.9901,74.922,74.9512,6775.0
2024-04-23 12:40:00,77.06,77.11,77.0,77.11,19878.0,74.9414,74.9901,74.8831,74.9901,19878.0
2024-04-23 12:45:00,77.1,77.2,77.1,77.17,16793.0,74.9803,75.0776,74.9803,75.0484,16793.0
2024-04-23 12:50:00,77.17,77.17,77.13,77.16,10251.0,75.0484,75.0484,75.0095,75.0387,10251.0
2024-04-23 12:55:00,77.15,77.18,77.03,77.03,6222.0,75.029,75.0581,74.9123,74.9123,6222.0
2024-04-23 13:00:00,77.03,77.08,77.03,77.06,3906.0,74.9123,74.9609,74.9123,74.9414,3906.0
2024-04-23 13:05:00,77.06,77.07,77.05,77.07,3399.0,74.9414,74.9512,74.9317,74.9512,3399.0
2024-04-23 13:10:00,77.07,77.07,76.99,77.0,8442.0,74.9512,74.9512,74.8734,74.8831,8442.0
2024-04-23 13:15:00,77.0,77.03,76.97,76.98,7408.0,74.8831,74.9123,74.8539,74.8636,7408.0
2024-04-23 13:20:00,76.98,77.01,76.92,76.92,9674.0,74.8636,74.8928,74.8053,74.8053,9674.0
2024-04-23 13:25:00,76.92,76.99,76.91,76.98,14901.0,74.8053,74.8734,74.7956,74.8636,14901.0
2024-04-23 13:30:00,76.98,77.0,76.97,77.0,12922.0,74.8636,74.8831,74.8539,74.8831,12922.0
2024-04-23 13:35:00,76.99,76.99,76.94,76.95,8415.0,74.8734,74.8734,74.8247,74.8345,8415.0
2024-04-23 13:40:00,76.95,77.0,76.95,76.98,13122.0,74.8345,74.8831,74.8345,74.8636,13122.0
2024-04-23 13:45:00,76.99,77.08,76.99,77.06,10741.0,74.8734,74.9609,74.8734,74.9414,10741.0
2024-04-23 13:50:00,77.06,77.06,77.01,77.01,9114.0,74.9414,74.9414,74.8928,74.8928,9114.0
2024-04-23 13:55:00,77.01,77.01,76.95,76.99,7076.0,74.8928,74.8928,74.8345,74.8734,7076.0
2024-04-23 14:00:00,77.0,77.06,76.96,77.06,10259.0,74.8831,74.9414,74.8442,74.9414,10259.0
2024-04-23 14:05:00,77.07,77.14,77.06,77.11,8129.0,74.9512,75.0192,74.9414,74.9901,8129.0
2024-04-23 14:10:00,77.11,77.23,77.11,77.13,9556.0,74.9901,75.1068,74.9901,75.0095,9556.0
2024-04-23 14:15:00,77.14,77.15,77.08,77.1,6778.0,75.0192,75.029,74.9609,74.9803,6778.0
2024-04-23 14:20:00,77.1,77.11,77.06,77.07,11068.0,74.9803,74.9901,74.9414,74.9512,11068.0
2024-04-23 14:25:00,77.08,77.1,77.05,77.07,5248.0,74.9609,74.9803,74.9317,74.9512,5248.0
2024-04-23 14:30:00,77.06,77.07,76.99,76.99,11276.0,74.9414,74.9512,74.8734,74.8734,11276.0
2024-04-23 14:35:00,76.99,77.01,76.96,77.0,36953.0,74.8734,74.8928,74.8442,74.8831,36953.0
2024-04-23 14:40:00,77.01,77.05,77.0,77.02,5908.0,74.8928,74.9317,74.8831,74.9025,5908.0
2024-04-23 14:45:00,77.02,77.02,76.93,76.94,9829.0,74.9025,74.9025,74.815,74.8247,9829.0
2024-04-23 14:50:00,76.94,76.97,76.9,76.92,11446.0,74.8247,74.8539,74.7858,74.8053,11446.0
2024-04-23 14:55:00,76.93,76.97,76.93,76.96,8381.0,74.815,74.8539,74.815,74.8442,8381.0
2024-04-23 15:00:00,76.96,76.96,76.88,76.91,11676.0,74.8442,74.8442,74.7664,74.7956,11676.0
2024-04-23 15:05:00,76.9,76.94,76.88,76.93,9011.0,74.7858,74.8247,74.7664,74.815,9011.0
2024-04-23 15:10:00,76.92,76.93,76.83,76.87,14879.0,74.8053,74.815,74.7178,74.7567,14879.0
2024-04-23 15:15:00,76.88,76.9,76.86,76.87,12756.0,74.7664,74.7858,74.7469,74.7567,12756.0
2024-04-23 15:20:00,76.87,76.91,76.84,76.87,10654.0,74.7567,74.7956,74.7275,74.7567,10654.0
2024-04-23 15:25:00,76.88,76.98,76.85,76.92,16913.0,74.7664,74.8636,74.7372,74.8053,16913.0
2024-04-23 15:30:00,76.9,76.9,76.82,76.88,17120.0,74.7858,74.7858,74.708,74.7664,17120.0
2024-04-23 15:35:00,76.87,76.96,76.87,76.89,17349.0,74.7567,74.8442,74.7567,74.7761,17349.0
2024-04-23 15:40:00,76.89,76.95,76.88,76.89,28018.0,74.7761,74.8345,74.7664,74.7761,28018.0
2024-04-23 15:45:00,76.89,76.91,76.81,76.91,27661.0,74.7761,74.7956,74.6983,74.7956,27661.0
2024-04-23 15:50:00,76.9,76.95,76.84,76.92,45659.0,74.7858,74.8345,74.7275,74.8053,45659.0
2024-04-23 15:55:00,76.92,76.99,76.82,76.94,158353.0,74.8053,74.8734,74.708,74.8247,158353.0
2024-04-24 09:30:00,76.8,77.1,76.69,76.82,52451.0,74.6886,74.9803,74.5816,74.708,52451.0
2024-04-24 09:35:00,76.77,76.91,76.6,76.91,16555.0,74.6594,74.7956,74.4941,74.7956,16555.0
2024-04-24 09:40:00,76.92,77.15,76.87,77.14,7525.0,74.8053,75.029,74.7567,75.0192,7525.0
2024-04-24 09:45:00,77.11,77.11,76.87,77.02,6238.0,74.9901,74.9901,74.7567,74.9025,6238.0
2024-04-24 09:50:00,77.03,77.11,76.99,77.08,17244.0,74.9123,74.9901,74.8734,74.9609,17244.0
2024-04-24 09:55:00,77.06,77.12,76.92,76.95,20732.0,74.9414,74.9998,74.8053,74.8345,20732.0
2024-04-24 10:00:00,76.98,77.02,76.88,76.88,14325.0,74.8636,74.9025,74.7664,74.7664,14325.0
2024-04-24 10:05:00,76.9,76.93,76.85,76.89,11487.0,74.7858,74.815,74.7372,74.7761,11487.0
2024-04-24 10:10:00,76.87,76.95,76.87,76.9,8231.0,74.7567,74.8345,74.7567,74.7858,8231.0
2024-04-24 10:15:00,76.92,76.95,76.92,76.93,7632.0,74.8053,74.8345,74.8053,74.815,7632.0
2024-04-24 10:20:00,76.94,77.11,76.92,77.1,25502.0,74.8247,74.9901,74.8053,74.9803,25502.0
2024-04-24 10:25:00,77.13,77.22,77.09,77.19,6846.0,75.0095,75.097,74.9706,75.0679,6846.0
2024-04-24 10:30:00,77.18,77.21,77.15,77.17,5522.0,75.0581,75.0873,75.029,75.0484,5522.0
2024-04-24 10:35:00,77.17,77.19,77.15,77.19,6103.0,75.0484,75.0679,75.029,75.0679,6103.0
2024-04-24 10:40:00,77.19,77.21,77.14,77.2,6278.0,75.0679,75.0873,75.0192,75.0776,6278.0
2024-04-24 10:45:00,77.19,77.3,77.17,77.3,7492.0,75.0679,75.1748,75.0484,75.1748,7492.0
2024-04-24 10:50:00,77.3,77.31,77.23,77.26,8639.0,75.1748,75.1846,75.1068,75.1359,8639.0
2024-04-24 10:55:00,77.26,77.32,77.25,77.32,8270.0,75.1359,75.1943,75.1262,75.1943,8270.0
2024-04-24 11:00:00,77.31,77.31,77.15,77.22,6851.0,75.1846,75.1846,75.029,75.097,6851.0
2024-04-24 11:05:00,77.2,77.24,77.19,77.23,5019.0,75.0776,75.1165,75.0679,75.1068,5019.0
2024-04-24 11:10:00,77.24,77.26,77.19,77.21,5143.0,75.1165,75.1359,75.0679,75.0873,5143.0
2024-04-24 11:15:00,77.22,77.23,77.14,77.15,4126.0,75.097,75.1068,75.0192,75.029,4126.0
2024-04-24 11:20:00,77.15,77.19,77.13,77.14,6899.0,75.029,75.0679,75.0095,75.0192,6899.0
2024-04-24 11:25:00,77.15,77.19,77.14,77.15,4867.0,75.029,75.0679,75.0192,75.029,4867.0
2024-04-24 11:30:00,77.15,77.23,77.15,77.23,5666.0,75.029,75.1068,75.029,75.1068,5666.0
2024-04-24 11:35:00,77.22,77.22,77.17,77.21,4858.0,75.097,75.097,75.0484,75.0873,4858.0
2024-04-24 11:40:00,77.2,77.29,77.2,77.28,4686.0,75.0776,75.1651,75.0776,75.1554,4686.0
2024-04-24 11:45:00,77.29,77.3,77.25,77.3,6882.0,75.1651,75.1748,75.1262,75.1748,6882.0
2024-04-24 11:50:00,77.35,77.44,77.32,77.34,13073.0,75.2235,75.311,75.1943,75.2137,13073.0
2024-04-24 11:55:00,77.33,77.33,77.24,77.31,19763.0,75.204,75.204,75.1165,75.1846,19763.0
2024-04-24 12:00:00,77.31,77.35,77.25,77.27,13487.0,75.1846,75.2235,75.1262,75.1457,13487.0
2024-04-24 12:05:00,77.26,77.29,77.24,77.28,6163.0,75.1359,75.1651,75.1165,75.1554,6163.0
2024-04-24 12:10:00,77.28,77.35,77.27,77.31,13595.0,75.1554,75.2235,75.1457,75.1846,13595.0
2024-04-24 12:15:00,77.32,77.36,77.32,77.36,4981.0,75.1943,75.2332,75.1943,75.2332,4981.0
2024-04-24 12:20:00,77.37,77.42,77.37,77.38,5157.0,75.2429,75.2915,75.2429,75.2526,5157.0
2024-04-24 12:25:00,77.38,77.39,77.31,77.34,7795.0,75.2526,75.2624,75.1846,75.2137,7795.0
2024-04-24 12:30:00,77.34,77.36,77.29,77.32,7440.0,75.2137,75.2332,75.1651,75.1943,7440.0
2024-04-24 12:35:00,77.33,77.35,77.29,77.33,5998.0,75.204,75.2235,75.1651,75.204,5998.0
2024-04-24 12:40:00,77.33,77.33,77.24,77.27,7767.0,75.204,75.204,75.1165,75.1457,7767.0
2024-04-24 12:45:00,77.28,77.29,77.2,77.2,4919.0,75.1554,75.1651,75.0776,75.0776,4919.0
2024-04-24 12:50:00,77.21,77.21,77.19,77.21,5475.0,75.0873,75.0873,75.0679,75.0873,5475.0
2024-04-24 12:55:00,77.22,77.28,77.22,77.23,6548.0,75.097,75.1554,75.097,75.1068,6548.0
2024-04-24 13:00:00,77.24,77.26,77.22,77.22,7118.0,75.1165,75.1359,75.097,75.097,7118.0
2024-04-24 13:05:00,77.21,77.27,77.21,77.25,5480.0,75.0873,75.1457,75.0873,75.1262,5480.0
2024-04-24 13:10:00,77.26,77.28,77.23,77.27,8719.0,75.1359,75.1554,75.1068,75.1457,8719.0
2024-04-24 13:15:00,77.27,77.28,77.23,77.26,13386.0,75.1457,75.1554,75.1068,75.1359,13386.0
2024-04-24 13:20:00,77.26,77.3,77.22,77.3,5766.0,75.1359,75.1748,75.097,75.1748,5766.0
2024-04-24 13:25:00,77.3,77.37,77.3,77.36,3383.0,75.1748,75.2429,75.1748,75.2332,3383.0
2024-04-24 13:30:00,77.37,77.39,77.36,77.36,4888.0,75.2429,75.2624,75.2332,75.2332,4888.0
2024-04-24 13:35:00,77.36,77.39,77.33,77.35,12335.0,75.2332,75.2624,75.204,75.2235,12335.0
2024-04-24 13:40:00,77.35,77.4,77.32,77.33,10924.0,75.2235,75.2721,75.1943,75.204,10924.0
2024-04-24 13:45:00,77.31,77.42,77.31,77.41,8122.0,75.1846,75.2915,75.1846,75.2818,8122.0
2024-04-24 13:50:00,77.4,77.44,77.39,77.42,6603.0,75.2721,75.311,75.2624,75.2915,6603.0
2024-04-24 13:55:00,77.42,77.46,77.4,77.43,6658.0,75.2915,75.3304,75.2721,75.3013,6658.0
2024-04-24 14:00:00,77.42,77.43,77.41,77.42,5927.0,75.2915,75.3013,75.2818,75.2915,5927.0
2024-04-24 14:05:00,77.41,77.43,77.36,77.43,8363.0,75.2818,75.3013,75.2332,75.3013,8363.0
2024-04-24 14:10:00,77.43,77.45,77.4,77.4,7029.0,75.3013,75.3207,75.2721,75.2721,7029.0
2024-04-24 14:15:00,77.4,77.42,77.39,77.41,5908.0,75.2721,75.2915,75.2624,75.2818,5908.0
2024-04-24 14:20:00,77.39,77.45,77.39,77.41,9717.0,75.2624,75.3207,75.2624,75.2818,9717.0
2024-04-24 14:25:00,77.4,77.44,77.39,77.42,6750.0,75.2721,75.311,75.2624,75.2915,6750.0
2024-04-24 14:30:00,77.43,77.43,77.28,77.29,4554.0,75.3013,75.3013,75.1554,75.1651,4554.0
2024-04-24 14:35:00,77.29,77.33,77.28,77.32,8330.0,75.1651,75.204,75.1554,75.1943,8330.0
2024-04-24 14:40:00,77.31,77.31,77.27,77.3,8977.0,75.1846,75.1846,75.1457,75.1748,8977.0
2024-04-24 14:45:00,77.3,77.31,77.28,77.28,7070.0,75.1748,75.1846,75.1554,75.1554,7070.0
2024-04-24 14:50:00,77.28,77.28,77.22,77.24,7261.0,75.1554,75.1554,75.097,75.1165,7261.0
2024-04-24 14:55:00,77.25,77.25,77.19,77.2,11755.0,75.1262,75.1262,75.0679,75.0776,11755.0
2024-04-24 15:00:00,77.19,77.27,77.15,77.26,11389.0,75.0679,75.1457,75.029,75.1359,11389.0
2024-04-24 15:05:00,77.26,77.36,77.25,77.33,10488.0,75.1359,75.2332,75.1262,75.204,10488.0
2024-04-24 15:10:00,77.32,77.35,77.31,77.35,10520.0,75.1943,75.2235,75.1846,75.2235,10520.0
2024-04-24 15:15:00,77.34,77.38,77.32,77.36,7229.0,75.2137,75.2526,75.1943,75.2332,7229.0
2024-04-24 15:20:00,77.36,77.41,77.33,77.41,11842.0,75.2332,75.2818,75.204,75.2818,11842.0
2024-04-24 15:25:00,77.4,77.46,77.4,77.45,11795.0,75.2721,75.3304,75.2721,75.3207,11795.0
2024-04-24 15:30:00,77.44,77.48,77.4,77.48,19663.0,75.311,75.3499,75.2721,75.3499,19663.0
2024-04-24 15:35:00,77.47,77.48,77.44,77.45,12781.0,75.3402,75.3499,75.311,75.3207,12781.0
2024-04-24 15:40:00,77.45,77.53,77.43,77.52,30040.0,75.3207,75.3985,75.3013,75.3888,30040.0
2024-04-24 15:45:00,77.51,77.51,77.32,77.33,18922.0,75.3791,75.3791,75.1943,75.204,18922.0
2024-04-24 15:50:00,77.33,77.49,77.33,77.48,38721.0,75.204,75.3596,75.204,75.3499,38721.0
2024-04-24 15:55:00,77.48,77.51,77.29,77.29,164307.0,75.3499,75.3791,75.1651,75.1651,164307.0
2024-04-25 09:30:00,77.38,77.95,77.38,77.67,47864.0,75.2526,75.807,75.2526,75.5347,47864.0
2024-04-25 09:35:00,77.67,77.69,77.39,77.55,39458.0,75.5347,75.5541,75.2624,75.418,39458.0
2024-04-25 09:40:00,77.51,77.6,77.48,77.5,16261.0,75.3791,75.4666,75.3499,75.3693,16261.0
2024-04-25 09:45:00,77.48,77.51,77.33,77.33,11059.0,75.3499,75.3791,75.204,75.204,11059.0
2024-04-25 09:50:00,77.32,77.32,77.11,77.11,10997.0,75.1943,75.1943,74.9901,74.9901,10997.0
2024-04-25 09:55:00,77.11,77.15,77.02,77.1,5390.0,74.9901,75.029,74.9025,74.9803,5390.0
2024-04-25 10:00:00,77.1,77.17,77.04,77.06,27482.0,74.9803,75.0484,74.922,74.9414,27482.0
2024-04-25 10:05:00,77.08,77.2,77.08,77.13,12538.0,74.9609,75.0776,74.9609,75.0095,12538.0
2024-04-25 10:10:00,77.11,77.14,76.94,76.96,30310.0,74.9901,75.0192,74.8247,74.8442,30310.0
2024-04-25 10:15:00,76.94,76.96,76.83,76.88,13802.0,74.8247,74.8442,74.7178,74.7664,13802.0
2024-04-25 10:20:00,76.88,76.95,76.81,76.82,9739.0,74.7664,74.8345,74.6983,74.708,9739.0
2024-04-25 10:25:00,76.81,76.83,76.76,76.77,8365.0,74.6983,74.7178,74.6497,74.6594,8365.0
2024-04-25 10:30:00,76.8,76.91,76.77,76.9,10960.0,74.6886,74.7956,74.6594,74.7858,10960.0
2024-04-25 10:35:00,76.91,76.97,76.89,76.92,10693.0,74.7956,74.8539,74.7761,74.8053,10693.0
2024-04-25 10:40:00,76.95,76.99,76.85,76.86,12956.0,74.8345,74.8734,74.7372,74.7469,12956.0
2024-04-25 10:45:00,76.87,76.98,76.85,76.94,37488.0,74.7567,74.8636,74.7372,74.8247,37488.0
2024-04-25 10:50:00,76.94,76.94,76.79,76.84,13763.0,74.8247,74.8247,74.6789,74.7275,13763.0
2024-04-25 10:55:00,76.85,76.87,76.77,76.78,15297.0,74.7372,74.7567,74.6594,74.6691,15297.0
2024-04-25 11:00:00,76.78,76.82,76.76,76.76,12694.0,74.6691,74.708,74.6497,74.6497,12694.0
2024-04-25 11:05:00,76.76,76.85,76.75,76.83,9600.0,74.6497,74.7372,74.64,74.7178,9600.0
2024-04-25 11:10:00,76.83,76.83,76.75,76.77,10147.0,74.7178,74.7178,74.64,74.6594,10147.0
2024-04-25 11:15:00,76.75,76.79,76.74,76.78,18646.0,74.64,74.6789,74.6302,74.6691,18646.0
2024-04-25 11:20:00,76.78,76.79,76.71,76.79,15382.0,74.6691,74.6789,74.6011,74.6789,15382.0
2024-04-25 11:25:00,76.82,76.85,76.78,76.78,8848.0,74.708,74.7372,74.6691,74.6691,8848.0
2024-04-25 11:30:00,76.79,76.8,76.73,76.73,3903.0,74.6789,74.6886,74.6205,74.6205,3903.0
2024-04-25 11:35:00,76.75,76.83,76.73,76.81,12617.0,74.64,74.7178,74.6205,74.6983,12617.0
2024-04-25 11:40:00,76.83,76.89,76.83,76.89,6808.0,74.7178,74.7761,74.7178,74.7761,6808.0
2024-04-25 11:45:00,76.89,76.96,76.88,76.89,9287.0,74.7761,74.8442,74.7664,74.7761,9287.0
2024-04-25 11:50:00,76.88,76.94,76.88,76.94,6247.0,74.7664,74.8247,74.7664,74.8247,6247.0
2024-04-25 11:55:00,76.92,76.92,76.88,76.91,10799.0,74.8053,74.8053,74.7664,74.7956,10799.0
2024-04-25 12:00:00,76.91,76.94,76.89,76.94,7681.0,74.7956,74.8247,74.7761,74.8247,7681.0
2024-04-25 12:05:00,76.96,76.99,76.94,76.99,5580.0,74.8442,74.8734,74.8247,74.8734,5580.0
2024-04-25 12:10:00,77.0,77.0,76.87,76.91,24703.0,74.8831,74.8831,74.7567,74.7956,24703.0
2024-04-25 12:15:00,76.91,77.0,76.91,76.98,7691.0,74.7956,74.8831,74.7956,74.8636,7691.0
2024-04-25 12:20:00,76.99,77.0,76.95,76.99,10144.0,74.8734,74.8831,74.8345,74.8734,10144.0
2024-04-25 12:25:00,76.99,77.0,76.96,76.99,5912.0,74.8734,74.8831,74.8442,74.8734,5912.0
2024-04-25 12:30:00,76.99,77.05,76.99,77.05,4714.0,74.8734,74.9317,74.8734,74.9317,4714.0
2024-04-25 12:35:00,77.04,77.06,77.0,77.02,7328.0,74.922,74.9414,74.8831,74.9025,7328.0
2024-04-25 12:40:00,77.0,77.02,76.98,77.01,4293.0,74.8831,74.9025,74.8636,74.8928,4293.0
2024-04-25 12:45:00,77.01,77.01,76.9,76.92,4753.0,74.8928,74.8928,74.7858,74.8053,4753.0
2024-04-25 12:50:00,76.92,76.94,76.91,76.94,6377.0,74.8053,74.8247,74.7956,74.8247,6377.0
2024-04-25 12:55:00,76.95,77.03,76.95,77.03,7612.0,74.8345,74.9123,74.8345,74.9123,7612.0
2024-04-25 13:00:00,77.03,77.03,76.97,77.03,4504.0,74.9123,74.9123,74.8539,74.9123,4504.0
2024-04-25 13:05:00,77.03,77.04,76.92,76.95,3682.0,74.9123,74.922,74.8053,74.8345,3682.0
2024-04-25 13:10:00,76.95,76.95,76.89,76.92,11346.0,74.8345,74.8345,74.7761,74.8053,11346.0
2024-04-25 13:15:00,76.9,76.91,76.85,76.86,6858.0,74.7858,74.7956,74.7372,74.7469,6858.0
2024-04-25 13:20:00,76.86,76.88,76.82,76.83,7931.0,74.7469,74.7664,74.708,74.7178,7931.0
2024-04-25 13:25:00,76.84,76.91,76.82,76.91,7949.0,74.7275,74.7956,74.708,74.7956,7949.0
2024-04-25 13:30:00,76.9,76.93,76.88,76.93,4210.0,74.7858,74.815,74.7664,74.815,4210.0
2024-04-25 13:35:00,76.94,77.0,76.92,77.0,6221.0,74.8247,74.8831,74.8053,74.8831,6221.0
2024-04-25 13:40:00,77.0,77.0,76.94,76.94,6921.0,74.8831,74.8831,74.8247,74.8247,6921.0
2024-04-25 13:45:00,76.93,76.95,76.74,76.76,25847.0,74.815,74.8345,74.6302,74.6497,25847.0
2024-04-25 13:50:00,76.75,76.88,76.74,76.88,12000.0,74.64,74.7664,74.6302,74.7664,12000.0
2024-04-25 13:55:00,76.87,76.93,76.85,76.91,5297.0,74.7567,74.815,74.7372,74.7956,5297.0
2024-04-25 14:00:00,76.91,76.93,76.89,76.9,9355.0,74.7956,74.815,74.7761,74.7858,9355.0
2024-04-25 14:05:00,76.9,76.92,76.8,76.81,17577.0,74.7858,74.8053,74.6886,74.6983,17577.0
2024-04-25 14:10:00,76.78,76.8,76.71,76.72,5968.0,74.6691,74.6886,74.6011,74.6108,5968.0
2024-04-25 14:15:00,76.73,76.77,76.71,76.73,8308.0,74.6205,74.6594,74.6011,74.6205,8308.0
2024-04-25 14:20:00,76.74,76.78,76.74,76.76,4699.0,74.6302,74.6691,74.6302,74.6497,4699.0
2024-04-25 14:25:00,76.73,76.73,76.62,76.62,10465.0,74.6205,74.6205,74.5135,74.5135,10465.0
2024-04-25 14:30:00,76.61,76.69,76.6,76.65,7846.0,74.5038,74.5816,74.4941,74.5427,7846.0
2024-04-25 14:35:00,76.65,76.73,76.61,76.72,8255.0,74.5427,74.6205,74.5038,74.6108,8255.0
2024-04-25 14:40:00,76.7,76.76,76.7,76.74,9187.0,74.5913,74.6497,74.5913,74.6302,9187.0
2024-04-25 14:45:00,76.73,76.76,76.64,76.64,8257.0,74.6205,74.6497,74.533,74.533,8257.0
2024-04-25 14:50:00,76.65,76.77,76.65,76.74,10174.0,74.5427,74.6594,74.5427,74.6302,10174.0
2024-04-25 14:55:00,76.75,76.79,76.73,76.77,7909.0,74.64,74.6789,74.6205,74.6594,7909.0
2024-04-25 15:00:00,76.8,76.9,76.79,76.87,10899.0,74.6886,74.7858,74.6789,74.7567,10899.0
2024-04-25 15:05:00,76.88,76.9,76.86,76.89,8144.0,74.7664,74.7858,74.7469,74.7761,8144.0
2024-04-25 15:10:00,76.89,76.92,76.82,76.82,23779.0,74.7761,74.8053,74.708,74.708,23779.0
2024-04-25 15:15:00,76.83,77.0,76.79,76.98,21766.0,74.7178,74.8831,74.6789,74.8636,21766.0
2024-04-25 15:20:00,76.98,77.02,76.93,76.96,14111.0,74.8636,74.9025,74.815,74.8442,14111.0
2024-04-25 15:25:00,76.95,77.01,76.94,77.0,12680.0,74.8345,74.8928,74.8247,74.8831,12680.0
2024-04-25 15:30:00,76.98,76.98,76.89,76.91,58418.0,74.8636,74.8636,74.7761,74.7956,58418.0
2024-04-25 15:35:00,76.91,76.94,76.86,76.94,13475.0,74.7956,74.8247,74.7469,74.8247,13475.0
2024-04-25 15:40:00,76.95,76.95,76.85,76.89,21712.0,74.8345,74.8345,74.7372,74.7761,21712.0
2024-04-25 15:45:00,76.89,76.9,76.8,76.81,14648.0,74.7761,74.7858,74.6886,74.6983,14648.0
2024-04-25 15:50:00,76.8,76.94,76.78,76.92,41405.0,74.6886,74.8247,74.6691,74.8053,41405.0
2024-04-25 15:55:00,76.92,77.07,76.92,77.05,184217.0,74.8053,74.9512,74.8053,74.9317,184217.0
2024-04-26 09:30:00,77.53,77.68,77.24,77.52,48842.0,75.3985,75.5444,75.1165,75.3888,48842.0
2024-04-26 09:35:00,77.49,77.66,77.47,77.51,21643.0,75.3596,75.5249,75.3402,75.3791,21643.0
2024-04-26 09:40:00,77.47,77.5,77.38,77.42,7297.0,75.3402,75.3693,75.2526,75.2915,7297.0
2024-04-26 09:45:00,77.4,77.43,77.3,77.35,11595.0,75.2721,75.3013,75.1748,75.2235,11595.0
2024-04-26 09:50:00,77.37,77.54,77.33,77.52,8058.0,75.2429,75.4082,75.204,75.3888,8058.0
2024-04-26 09:55:00,77.53,77.54,77.31,77.34,23532.0,75.3985,75.4082,75.1846,75.2137,23532.0
2024-04-26 10:00:00,77.33,77.77,77.33,77.7,44317.0,75.204,75.6319,75.204,75.5638,44317.0
2024-04-26 10:05:00,77.68,77.74,77.5,77.51,25561.0,75.5444,75.6027,75.3693,75.3791,25561.0
2024-04-26 10:10:00,77.52,77.56,77.46,77.46,17404.0,75.3888,75.4277,75.3304,75.3304,17404.0
2024-04-26 10:15:00,77.46,77.5,77.22,77.22,23629.0,75.3304,75.3693,75.097,75.097,23629.0
2024-04-26 10:20:00,77.22,77.29,77.16,77.16,18292.0,75.097,75.1651,75.0387,75.0387,18292.0
2024-04-26 10:25:00,77.18,77.27,77.16,77.2,15424.0,75.0581,75.1457,75.0387,75.0776,15424.0
2024-04-26 10:30:00,77.18,77.21,77.11,77.16,7658.0,75.0581,75.0873,74.9901,75.0387,7658.0
2024-04-26 10:35:00,77.18,77.19,77.11,77.17,15274.0,75.0581,75.0679,74.9901,75.0484,15274.0
2024-04-26 10:40:00,77.17,77.19,76.99,77.0,12747.0,75.0484,75.0679,74.8734,74.8831,12747.0
2024-04-26 10:45:00,77.0,77.04,76.84,76.87,11877.0,74.8831,74.922,74.7275,74.7567,11877.0
2024-04-26 10:50:00,76.89,76.89,76.82,76.83,11370.0,74.7761,74.7761,74.708,74.7178,11370.0
2024-04-26 10:55:00,76.84,76.93,76.81,76.92,11562.0,74.7275,74.815,74.6983,74.8053,11562.0
2024-04-26 11:00:00,76.9,76.91,76.77,76.83,10799.0,74.7858,74.7956,74.6594,74.7178,10799.0
2024-04-26 11:05:00,76.79,76.86,76.77,76.84,5209.0,74.6789,74.7469,74.6594,74.7275,5209.0
2024-04-26 11:10:00,76.84,76.84,76.76,76.78,6839.0,74.7275,74.7275,74.6497,74.6691,6839.0
2024-04-26 11:15:00,76.78,76.8,76.69,76.73,9300.0,74.6691,74.6886,74.5816,74.6205,9300.0
2024-04-26 11:20:00,76.72,76.75,76.67,76.68,9219.0,74.6108,74.64,74.5622,74.5719,9219.0
2024-04-26 11:25:00,76.67,76.67,76.64,76.67,5241.0,74.5622,74.5622,74.533,74.5622,5241.0
2024-04-26 11:30:00,76.67,76.73,76.65,76.72,13260.0,74.5622,74.6205,74.5427,74.6108,13260.0
2024-04-26 11:35:00,76.73,76.77,76.7,76.7,14785.0,74.6205,74.6594,74.5913,74.5913,14785.0
2024-04-26 11:40:00,76.7,76.72,76.66,76.66,9825.0,74.5913,74.6108,74.5524,74.5524,9825.0
2024-04-26 11:45:00,76.66,76.73,76.65,76.65,8558.0,74.5524,74.6205,74.5427,74.5427,8558.0
2024-04-26 11:50:00,76.65,76.67,76.6,76.64,12828.0,74.5427,74.5622,74.4941,74.533,12828.0
2024-04-26 11:55:00,76.65,76.75,76.65,76.72,10796.0,74.5427,74.64,74.5427,74.6108,10796.0
2024-04-26 12:00:00,76.71,76.73,76.69,76.71,5133.0,74.6011,74.6205,74.5816,74.6011,5133.0
2024-04-26 12:05:00,76.71,76.71,76.66,76.67,5340.0,74.6011,74.6011,74.5524,74.5622,5340.0
2024-04-26 12:10:00,76.66,76.68,76.64,76.66,8088.0,74.5524,74.5719,74.533,74.5524,8088.0
2024-04-26 12:15:00,76.66,76.67,76.63,76.63,9855.0,74.5524,74.5622,74.5233,74.5233,9855.0
2024-04-26 12:20:00,76.63,76.68,76.63,76.66,9627.0,74.5233,74.5719,74.5233,74.5524,9627.0
2024-04-26 12:25:00,76.7,76.7,76.66,76.66,5468.0,74.5913,74.5913,74.5524,74.5524,5468.0
2024-04-26 12:30:00,76.66,76.67,76.61,76.63,6109.0,74.5524,74.5622,74.5038,74.5233,6109.0
2024-04-26 12:35:00,76.63,76.63,76.56,76.59,9954.0,74.5233,74.5233,74.4552,74.4844,9954.0
2024-04-26 12:40:00,76.59,76.62,76.57,76.58,8120.0,74.4844,74.5135,74.4649,74.4746,8120.0
2024-04-26 12:45:00,76.57,76.62,76.56,76.62,3507.0,74.4649,74.5135,74.4552,74.5135,3507.0
2024-04-26 12:50:00,76.63,76.66,76.63,76.64,8308.0,74.5233,74.5524,74.5233,74.533,8308.0
2024-04-26 12:55:00,76.65,76.69,76.64,76.66,13480.0,74.5427,74.5816,74.533,74.5524,13480.0
2024-04-26 13:00:00,76.66,76.69,76.66,76.68,12784.0,74.5524,74.5816,74.5524,74.5719,12784.0
2024-04-26 13:05:00,76.68,76.78,76.68,76.73,6138.0,74.5719,74.6691,74.5719,74.6205,6138.0
2024-04-26 13:10:00,76.73,76.75,76.69,76.71,10076.0,74.6205,74.64,74.5816,74.6011,10076.0
2024-04-26 13:15:00,76.7,76.72,76.65,76.66,6011.0,74.5913,74.6108,74.5427,74.5524,6011.0
2024-04-26 13:20:00,76.66,76.69,76.62,76.64,9489.0,74.5524,74.5816,74.5135,74.533,9489.0
2024-04-26 13:25:00,76.61,76.65,76.58,76.59,7889.0,74.5038,74.5427,74.4746,74.4844,7889.0
2024-04-26 13:30:00,76.59,76.76,76.58,76.75,8808.0,74.4844,74.6497,74.4746,74.64,8808.0
2024-04-26 13:35:00,76.76,76.96,76.75,76.91,14925.0,74.6497,74.8442,74.64,74.7956,14925.0
2024-04-26 13:40:00,76.89,76.93,76.86,76.88,12637.0,74.7761,74.815,74.7469,74.7664,12637.0
2024-04-26 13:45:00,76.88,76.96,76.88,76.95,4820.0,74.7664,74.8442,74.7664,74.8345,4820.0
2024-04-26 13:50:00,76.96,76.96,76.91,76.96,7013.0,74.8442,74.8442,74.7956,74.8442,7013.0
2024-04-26 13:55:00,76.95,76.98,76.93,76.97,8700.0,74.8345,74.8636,74.815,74.8539,8700.0
2024-04-26 14:00:00,76.96,77.03,76.94,77.02,7766.0,74.8442,74.9123,74.8247,74.9025,7766.0
2024-04-26 14:05:00,77.02,77.1,77.01,77.05,10252.0,74.9025,74.9803,74.8928,74.9317,10252.0
2024-04-26 14:10:00,77.04,77.04,76.95,76.95,5411.0,74.922,74.922,74.8345,74.8345,5411.0
2024-04-26 14:15:00,76.95,76.96,76.89,76.9,6209.0,74.8345,74.8442,74.7761,74.7858,6209.0
2024-04-26 14:20:00,76.9,76.9,76.87,76.88,6685.0,74.7858,74.7858,74.7567,74.7664,6685.0
2024-04-26 14:25:00,76.87,76.89,76.82,76.82,7466.0,74.7567,74.7761,74.708,74.708,7466.0
2024-04-26 14:30:00,76.82,76.83,76.79,76.82,4987.0,74.708,74.7178,74.6789,74.708,4987.0
2024-04-26 14:35:00,76.83,76.96,76.82,76.96,17246.0,74.7178,74.8442,74.708,74.8442,17246.0
2024-04-26 14:40:00,76.96,77.03,76.96,77.03,12158.0,74.8442,74.9123,74.8442,74.9123,12158.0
2024-04-26 14:45:00,77.03,77.07,77.01,77.06,9286.0,74.9123,74.9512,74.8928,74.9414,9286.0
2024-04-26 14:50:00,77.05,77.16,77.05,77.13,16600.0,74.9317,75.0387,74.9317,75.0095,16600.0
2024-04-26 14:55:00,77.12,77.15,77.07,77.07,14288.0,74.9998,75.029,74.9512,74.9512,14288.0
2024-04-26 15:00:00,77.08,77.09,76.97,77.07,10116.0,74.9609,74.9706,74.8539,74.9512,10116.0
2024-04-26 15:05:00,77.07,77.07,77.02,77.04,11200.0,74.9512,74.9512,74.9025,74.922,11200.0
2024-04-26 15:10:00,77.05,77.08,76.98,77.06,15492.0,74.9317,74.9609,74.8636,74.9414,15492.0
2024-04-26 15:15:00,77.06,77.1,77.01,77.07,15133.0,74.9414,74.9803,74.8928,74.9512,15133.0
2024-04-26 15:20:00,77.08,77.1,77.05,77.07,14242.0,74.9609,74.9803,74.9317,74.9512,14242.0
2024-04-26 15:25:00,77.08,77.13,77.05,77.11,15170.0,74.9609,75.0095,74.9317,74.9901,15170.0
2024-04-26 15:30:00,77.09,77.13,77.03,77.08,19160.0,74.9706,75.0095,74.9123,74.9609,19160.0
2024-04-26 15:35:00,77.07,77.07,76.95,76.96,18963.0,74.9512,74.9512,74.8345,74.8442,18963.0
2024-04-26 15:40:00,76.96,77.02,76.92,76.98,25168.0,74.8442,74.9025,74.8053,74.8636,25168.0
2024-04-26 15:45:00,76.96,77.06,76.95,77.02,30952.0,74.8442,74.9414,74.8345,74.9025,30952.0
2024-04-26 15:50:00,77.01,77.11,76.97,77.05,51079.0,74.8928,74.9901,74.8539,74.9317,51079.0
2024-04-26 15:55:00,77.05,77.1,76.97,77.04,183929.0,74.9317,74.9803,74.8539,74.922,183929.0
2024-04-29 09:30:00,77.08,77.91,77.08,77.78,70867.0,74.9609,75.7681,74.9609,75.6416,70867.0
2024-04-29 09:35:00,77.81,77.81,77.53,77.73,20045.0,75.6708,75.6708,75.3985,75.593,20045.0
2024-04-29 09:40:00,77.75,77.76,77.47,77.49,21567.0,75.6125,75.6222,75.3402,75.3596,21567.0
2024-04-29 09:45:00,77.5,77.53,77.31,77.34,36560.0,75.3693,75.3985,75.1846,75.2137,36560.0
2024-04-29 09:50:00,77.31,77.51,77.25,77.41,17895.0,75.1846,75.3791,75.1262,75.2818,17895.0
2024-04-29 09:55:00,77.43,77.44,77.26,77.29,39431.0,75.3013,75.311,75.1359,75.1651,39431.0
2024-04-29 10:00:00,77.3,77.44,77.29,77.33,23132.0,75.1748,75.311,75.1651,75.204,23132.0
2024-04-29 10:05:00,77.33,77.38,77.25,77.27,32316.0,75.204,75.2526,75.1262,75.1457,32316.0
2024-04-29 10:10:00,77.27,77.27,77.16,77.2,25236.0,75.1457,75.1457,75.0387,75.0776,25236.0
2024-04-29 10:15:00,77.21,77.32,77.16,77.2,61968.0,75.0873,75.1943,75.0387,75.0776,61968.0
2024-04-29 10:20:00,77.2,77.38,77.19,77.23,39217.0,75.0776,75.2526,75.0679,75.1068,39217.0
2024-04-29 10:25:00,77.23,77.31,77.13,77.13,37731.0,75.1068,75.1846,75.0095,75.0095,37731.0
2024-04-29 10:30:00,77.12,77.22,77.1,77.18,46038.0,74.9998,75.097,74.9803,75.0581,46038.0
2024-04-29 10:35:00,77.19,77.34,77.13,77.34,22292.0,75.0679,75.2137,75.0095,75.2137,22292.0
2024-04-29 10:40:00,77.34,77.34,77.03,77.19,31659.0,75.2137,75.2137,74.9123,75.0679,31659.0
2024-04-29 10:45:00,77.21,77.25,77.14,77.15,29762.0,75.0873,75.1262,75.0192,75.029,29762.0
2024-04-29 10:50:00,77.14,77.3,77.11,77.28,23659.0,75.0192,75.1748,74.9901,75.1554,23659.0
2024-04-29 10:55:00,77.26,77.34,77.24,77.3,17615.0,75.1359,75.2137,75.1165,75.1748,17615.0
2024-04-29 11:00:00,77.3,77.3,77.16,77.2,18406.0,75.1748,75.1748,75.0387,75.0776,18406.0
2024-04-29 11:05:00,77.19,77.24,77.12,77.14,18052.0,75.0679,75.1165,74.9998,75.0192,18052.0
2024-04-29 11:10:00,77.14,77.15,77.04,77.1,16720.0,75.0192,75.029,74.922,74.9803,16720.0
2024-04-29 11:15:00,77.1,77.15,77.08,77.11,14981.0,74.9803,75.029,74.9609,74.9901,14981.0
2024-04-29 11:20:00,77.12,77.12,77.04,77.04,13940.0,74.9998,74.9998,74.922,74.922,13940.0
2024-04-29 11:25:00,77.04,77.06,76.98,77.01,17837.0,74.922,74.9414,74.8636,74.8928,17837.0
2024-04-29 11:30:00,77.01,77.11,77.0,77.11,11217.0,74.8928,74.9901,74.8831,74.9901,11217.0
2024-04-29 11:35:00,77.1,77.13,77.04,77.04,14458.0,74.9803,75.0095,74.922,74.922,14458.0
2024-04-29 11:40:00,77.02,77.05,77.01,77.03,8990.0,74.9025,74.9317,74.8928,74.9123,8990.0
2024-04-29 11:45:00,77.03,77.06,77.0,77.02,26497.0,74.9123,74.9414,74.8831,74.9025,26497.0
2024-04-29 11:50:00,77.02,77.03,76.91,76.92,18888.0,74.9025,74.9123,74.7956,74.8053,18888.0
2024-04-29 11:55:00,76.91,76.99,76.9,76.98,12951.0,74.7956,74.8734,74.7858,74.8636,12951.0
2024-04-29 12:00:00,76.97,77.1,76.96,77.06,18460.0,74.8539,74.9803,74.8442,74.9414,18460.0
2024-04-29 12:05:00,77.06,77.11,77.03,77.07,11866.0,74.9414,74.9901,74.9123,74.9512,11866.0
2024-04-29 12:10:00,77.07,77.19,77.04,77.13,13557.0,74.9512,75.0679,74.922,75.0095,13557.0
2024-04-29 12:15:00,77.13,77.15,77.09,77.14,10833.0,75.0095,75.029,74.9706,75.0192,10833.0
2024-04-29 12:20:00,77.14,77.18,77.11,77.13,10559.0,75.0192,75.0581,74.9901,75.0095,10559.0
2024-04-29 12:25:00,77.14,77.22,77.13,77.22,13714.0,75.0192,75.097,75.0095,75.097,13714.0
2024-04-29 12:30:00,77.22,77.26,77.19,77.21,13590.0,75.097,75.1359,75.0679,75.0873,13590.0
2024-04-29 12:35:00,77.23,77.27,77.21,77.23,14275.0,75.1068,75.1457,75.0873,75.1068,14275.0
2024-04-29 12:40:00,77.23,77.25,77.18,77.23,18101.0,75.1068,75.1262,75.0581,75.1068,18101.0
2024-04-29 12:45:00,77.23,77.24,77.2,77.21,6603.0,75.1068,75.1165,75.0776,75.0873,6603.0
2024-04-29 12:50:00,77.21,77.24,77.18,77.18,10936.0,75.0873,75.1165,75.0581,75.0581,10936.0
2024-04-29 12:55:00,77.19,77.22,77.15,77.15,10184.0,75.0679,75.097,75.029,75.029,10184.0
2024-04-29 13:00:00,77.15,77.3,77.15,77.28,13646.0,75.029,75.1748,75.029,75.1554,13646.0
2024-04-29 13:05:00,77.27,77.35,77.27,77.34,18145.0,75.1457,75.2235,75.1457,75.2137,18145.0
2024-04-29 13:10:00,77.34,77.35,77.24,77.33,19079.0,75.2137,75.2235,75.1165,75.204,19079.0
2024-04-29 13:15:00,77.35,77.42,77.34,77.41,17611.0,75.2235,75.2915,75.2137,75.2818,17611.0
2024-04-29 13:20:00,77.41,77.45,77.38,77.41,14898.0,75.2818,75.3207,75.2526,75.2818,14898.0
2024-04-29 13:25:00,77.42,77.45,77.36,77.37,12034.0,75.2915,75.3207,75.2332,75.2429,12034.0
2024-04-29 13:30:00,77.38,77.43,77.34,77.42,15041.0,75.2526,75.3013,75.2137,75.2915,15041.0
2024-04-29 13:35:00,77.42,77.43,77.33,77.36,17210.0,75.2915,75.3013,75.204,75.2332,17210.0
2024-04-29 13:40:00,77.35,77.37,77.31,77.34,15882.0,75.2235,75.2429,75.1846,75.2137,15882.0
2024-04-29 13:45:00,77.34,77.41,77.34,77.37,18655.0,75.2137,75.2818,75.2137,75.2429,18655.0
2024-04-29 13:50:00,77.38,77.41,77.36,77.38,15355.0,75.2526,75.2818,75.2332,75.2526,15355.0
2024-04-29 13:55:00,77.38,77.39,77.3,77.3,25851.0,75.2526,75.2624,75.1748,75.1748,25851.0
2024-04-29 14:00:00,77.3,77.38,77.28,77.3,30277.0,75.1748,75.2526,75.1554,75.1748,30277.0
2024-04-29 14:05:00,77.29,77.39,77.28,77.39,16586.0,75.1651,75.2624,75.1554,75.2624,16586.0
2024-04-29 14:10:00,77.39,77.39,77.33,77.37,21578.0,75.2624,75.2624,75.204,75.2429,21578.0
2024-04-29 14:15:00,77.36,77.37,77.34,77.34,11410.0,75.2332,75.2429,75.2137,75.2137,11410.0
2024-04-29 14:20:00,77.34,77.35,77.28,77.34,18727.0,75.2137,75.2235,75.1554,75.2137,18727.0
2024-04-29 14:25:00,77.33,77.35,77.3,77.3,36431.0,75.204,75.2235,75.1748,75.1748,36431.0
2024-04-29 14:30:00,77.29,77.3,77.19,77.23,19603.0,75.1651,75.1748,75.0679,75.1068,19603.0
2024-04-29 14:35:00,77.24,77.27,77.22,77.22,12329.0,75.1165,75.1457,75.097,75.097,12329.0
2024-04-29 14:40:00,77.22,77.26,77.19,77.26,14218.0,75.097,75.1359,75.0679,75.1359,14218.0
2024-04-29 14:45:00,77.26,77.28,77.21,77.23,31417.0,75.1359,75.1554,75.0873,75.1068,31417.0
2024-04-29 14:50:00,77.23,77.24,77.19,77.21,18625.0,75.1068,75.1165,75.0679,75.0873,18625.0
2024-04-29 14:55:00,77.22,77.32,77.22,77.3,20685.0,75.097,75.1943,75.097,75.1748,20685.0
2024-04-29 15:00:00,77.29,77.29,77.12,77.16,17185.0,75.1651,75.1651,74.9998,75.0387,17185.0
2024-04-29 15:05:00,77.17,77.18,77.09,77.16,23499.0,75.0484,75.0581,74.9706,75.0387,23499.0
2024-04-29 15:10:00,77.16,77.17,77.1,77.17,13751.0,75.0387,75.0484,74.9803,75.0484,13751.0
2024-04-29 15:15:00,77.18,77.2,77.14,77.15,21523.0,75.0581,75.0776,75.0192,75.029,21523.0
2024-04-29 15:20:00,77.15,77.21,77.12,77.12,36542.0,75.029,75.0873,74.9998,74.9998,36542.0
2024-04-29 15:25:00,77.12,77.16,77.09,77.15,19981.0,74.9998,75.0387,74.9706,75.029,19981.0
2024-04-29 15:30:00,77.14,77.2,77.13,77.2,37070.0,75.0192,75.0776,75.0095,75.0776,37070.0
2024-04-29 15:35:00,77.19,77.25,77.16,77.16,28322.0,75.0679,75.1262,75.0387,75.0387,28322.0
2024-04-29 15:40:00,77.17,77.19,77.11,77.18,58673.0,75.0484,75.0679,74.9901,75.0581,58673.0
2024-04-29 15:45:00,77.18,77.27,77.1,77.1,83989.0,75.0581,75.1457,74.9803,74.9803,83989.0
2024-04-29 15:50:00,77.09,77.17,77.08,77.14,70366.0,74.9706,75.0484,74.9609,75.0192,70366.0
2024-04-29 15:55:00,77.14,77.24,77.12,77.22,221567.0,75.0192,75.1165,74.9998,75.097,221567.0
2024-04-30 09:30:00,74.45,75.15,74.28,74.88,307305.0,72.4032,73.0839,72.2379,72.8214,307305.0
2024-04-30 09:35:00,74.87,75.42,74.78,75.25,114126.0,72.8116,73.3465,72.7241,73.1812,114126.0
2024-04-30 09:40:00,75.2,75.32,74.78,74.87,101935.0,73.1326,73.2493,72.7241,72.8116,101935.0
2024-04-30 09:45:00,74.84,74.9,74.46,74.51,54385.0,72.7825,72.8408,72.4129,72.4615,54385.0
2024-04-30 09:50:00,74.5,74.56,74.16,74.43,59378.0,72.4518,72.5102,72.1212,72.3837,59378.0
2024-04-30 09:55:00,74.46,74.97,74.44,74.92,201773.0,72.4129,72.9089,72.3935,72.8603,201773.0
2024-04-30 10:00:00,74.94,75.83,74.8,75.79,90745.0,72.8797,73.7452,72.7436,73.7063,90745.0
2024-04-30 10:05:00,75.81,75.84,75.1,75.22,64542.0,73.7258,73.755,73.0353,73.152,64542.0
2024-04-30 10:10:00,75.2,75.41,74.92,75.28,70466.0,73.1326,73.3368,72.8603,73.2104,70466.0
2024-04-30 10:15:00,75.28,75.36,74.98,75.06,116185.0,73.2104,73.2882,72.9186,72.9964,116185.0
2024-04-30 10:20:00,75.06,75.22,75.01,75.12,74990.0,72.9964,73.152,72.9478,73.0548,74990.0
2024-04-30 10:25:00,75.11,75.11,74.74,74.95,107630.0,73.045,73.045,72.6852,72.8894,107630.0
2024-04-30 10:30:00,74.96,75.0,74.6,74.66,45627.0,72.8992,72.9381,72.5491,72.6074,45627.0
2024-04-30 10:35:00,74.65,74.69,74.41,74.49,67374.0,72.5977,72.6366,72.3643,72.4421,67374.0
2024-04-30 10:40:00,74.51,74.88,74.44,74.8,111595.0,72.4615,72.8214,72.3935,72.7436,111595.0
2024-04-30 10:45:00,74.77,75.18,74.76,75.05,129533.0,72.7144,73.1131,72.7047,72.9867,129533.0
2024-04-30 10:50:00,75.09,75.54,75.08,75.33,141103.0,73.0256,73.4632,73.0159,73.259,141103.0
2024-04-30 10:55:00,75.33,75.79,75.31,75.61,58483.0,73.259,73.7063,73.2395,73.5313,58483.0
2024-04-30 11:00:00,75.63,75.88,75.63,75.88,33298.0,73.5507,73.7939,73.5507,73.7939,33298.0
2024-04-30 11:05:00,75.85,76.06,75.82,75.99,46871.0,73.7647,73.9689,73.7355,73.9008,46871.0
2024-04-30 11:10:00,75.98,76.07,75.86,76.03,24195.0,73.8911,73.9786,73.7744,73.9397,24195.0
2024-04-30 11:15:00,76.03,76.06,75.79,75.86,25403.0,73.9397,73.9689,73.7063,73.7744,25403.0
2024-04-30 11:20:00,75.83,75.93,75.71,75.86,27749.0,73.7452,73.8425,73.6285,73.7744,27749.0
2024-04-30 11:25:00,75.85,75.86,75.58,75.71,26667.0,73.7647,73.7744,73.5021,73.6285,26667.0
2024-04-30 11:30:00,75.7,75.73,75.22,75.27,26530.0,73.6188,73.648,73.152,73.2006,26530.0
2024-04-30 11:35:00,75.26,75.4,75.25,75.27,31292.0,73.1909,73.3271,73.1812,73.2006,31292.0
2024-04-30 11:40:00,75.25,75.39,75.23,75.36,46054.0,73.1812,73.3173,73.1617,73.2882,46054.0
2024-04-30 11:45:00,75.35,75.39,75.21,75.21,26488.0,73.2784,73.3173,73.1423,73.1423,26488.0
2024-04-30 11:50:00,75.23,75.34,75.16,75.22,50126.0,73.1617,73.2687,73.0937,73.152,50126.0
2024-04-30 11:55:00,75.24,75.29,75.17,75.28,16877.0,73.1715,73.2201,73.1034,73.2104,16877.0
2024-04-30 12:00:00,75.29,75.31,75.03,75.07,17143.0,73.2201,73.2395,72.9672,73.0061,17143.0
2024-04-30 12:05:00,75.06,75.09,74.82,75.06,38814.0,72.9964,73.0256,72.763,72.9964,38814.0
2024-04-30 12:10:00,75.04,75.1,74.95,75.05,35386.0,72.977,73.0353,72.8894,72.9867,35386.0
2024-04-30 12:15:00,75.05,75.19,75.05,75.13,27602.0,72.9867,73.1228,72.9867,73.0645,27602.0
2024-04-30 12:20:00,75.13,75.13,74.95,75.0,44318.0,73.0645,73.0645,72.8894,72.9381,44318.0
2024-04-30 12:25:00,74.98,75.04,74.9,75.0,30068.0,72.9186,72.977,72.8408,72.9381,30068.0
2024-04-30 12:30:00,75.0,75.02,74.88,74.98,23285.0,72.9381,72.9575,72.8214,72.9186,23285.0
2024-04-30 12:35:00,74.97,75.01,74.71,74.78,48318.0,72.9089,72.9478,72.656,72.7241,48318.0
2024-04-30 12:40:00,74.78,75.0,74.75,74.99,27219.0,72.7241,72.9381,72.6949,72.9283,27219.0
2024-04-30 12:45:00,74.99,75.05,74.93,74.99,30376.0,72.9283,72.9867,72.87,72.9283,30376.0
2024-04-30 12:50:00,74.99,75.02,74.94,74.95,24474.0,72.9283,72.9575,72.8797,72.8894,24474.0
2024-04-30 12:55:00,74.93,74.99,74.9,74.98,15833.0,72.87,72.9283,72.8408,72.9186,15833.0
2024-04-30 13:00:00,74.97,75.02,74.96,74.99,29275.0,72.9089,72.9575,72.8992,72.9283,29275.0
2024-04-30 13:05:00,75.0,75.01,74.84,74.86,28787.0,72.9381,72.9478,72.7825,72.8019,28787.0
2024-04-30 13:10:00,74.86,74.89,74.75,74.86,36293.0,72.8019,72.8311,72.6949,72.8019,36293.0
2024-04-30 13:15:00,74.85,75.03,74.85,75.02,44373.0,72.7922,72.9672,72.7922,72.9575,44373.0
2024-04-30 13:20:00,75.03,75.07,74.87,74.91,46414.0,72.9672,73.0061,72.8116,72.8505,46414.0
2024-04-30 13:25:00,74.91,74.91,74.78,74.78,16694.0,72.8505,72.8505,72.7241,72.7241,16694.0
2024-04-30 13:30:00,74.77,74.93,74.76,74.92,18026.0,72.7144,72.87,72.7047,72.8603,18026.0
2024-04-30 13:35:00,74.92,74.95,74.87,74.89,12434.0,72.8603,72.8894,72.8116,72.8311,12434.0
2024-04-30 13:40:00,74.89,74.94,74.8,74.85,14244.0,72.8311,72.8797,72.7436,72.7922,14244.0
2024-04-30 13:45:00,74.84,74.88,74.8,74.84,18169.0,72.7825,72.8214,72.7436,72.7825,18169.0
2024-04-30 13:50:00,74.85,74.95,74.85,74.93,16302.0,72.7922,72.8894,72.7922,72.87,16302.0
2024-04-30 13:55:00,74.92,74.99,74.86,74.99,19715.0,72.8603,72.9283,72.8019,72.9283,19715.0
2024-04-30 14:00:00,75.0,75.05,74.97,75.01,70614.0,72.9381,72.9867,72.9089,72.9478,70614.0
2024-04-30 14:05:00,75.01,75.04,74.95,75.01,25249.0,72.9478,72.977,72.8894,72.9478,25249.0
2024-04-30 14:10:00,75.01,75.06,74.92,75.01,29362.0,72.9478,72.9964,72.8603,72.9478,29362.0
2024-04-30 14:15:00,75.03,75.03,74.95,74.96,18701.0,72.9672,72.9672,72.8894,72.8992,18701.0
2024-04-30 14:20:00,74.95,75.03,74.94,75.03,16690.0,72.8894,72.9672,72.8797,72.9672,16690.0
2024-04-30 14:25:00,75.02,75.04,74.96,74.96,15927.0,72.9575,72.977,72.8992,72.8992,15927.0
2024-04-30 14:30:00,74.98,75.05,74.97,75.03,17098.0,72.9186,72.9867,72.9089,72.9672,17098.0
2024-04-30 14:35:00,75.03,75.03,74.8,74.81,27001.0,72.9672,72.9672,72.7436,72.7533,27001.0
2024-04-30 14:40:00,74.8,74.92,74.79,74.92,29540.0,72.7436,72.8603,72.7338,72.8603,29540.0
2024-04-30 14:45:00,74.92,74.95,74.79,74.88,24371.0,72.8603,72.8894,72.7338,72.8214,24371.0
2024-04-30 14:50:00,74.88,74.88,74.7,74.75,114376.0,72.8214,72.8214,72.6463,72.6949,114376.0
2024-04-30 14:55:00,74.76,74.87,74.76,74.85,26048.0,72.7047,72.8116,72.7047,72.7922,26048.0
2024-04-30 15:00:00,74.86,75.03,74.86,74.97,72962.0,72.8019,72.9672,72.8019,72.9089,72962.0
2024-04-30 15:05:00,74.97,75.14,74.94,75.11,69711.0,72.9089,73.0742,72.8797,73.045,69711.0
2024-04-30 15:10:00,75.12,75.18,75.09,75.13,95876.0,73.0548,73.1131,73.0256,73.0645,95876.0
2024-04-30 15:15:00,75.12,75.14,74.94,75.03,68687.0,73.0548,73.0742,72.8797,72.9672,68687.0
2024-04-30 15:20:00,75.04,75.06,74.99,75.06,44812.0,72.977,72.9964,72.9283,72.9964,44812.0
2024-04-30 15:25:00,75.06,75.11,75.02,75.1,61860.0,72.9964,73.045,72.9575,73.0353,61860.0
2024-04-30 15:30:00,75.1,75.1,74.7,74.71,52165.0,73.0353,73.0353,72.6463,72.656,52165.0
2024-04-30 15:35:00,74.71,74.73,74.59,74.69,79272.0,72.656,72.6755,72.5393,72.6366,79272.0
2024-04-30 15:40:00,74.69,74.77,74.62,74.73,103319.0,72.6366,72.7144,72.5685,72.6755,103319.0
2024-04-30 15:45:00,74.72,74.81,74.68,74.76,100325.0,72.6658,72.7533,72.6269,72.7047,100325.0
2024-04-30 15:50:00,74.76,74.76,74.47,74.48,148806.0,72.7047,72.7047,72.4226,72.4324,148806.0
2024-04-30 15:55:00,74.48,74.49,74.2,74.31,618585.0,72.4324,72.4421,72.1601,72.267,618585.0
2024-05-01 09:30:00,74.19,74.79,74.06,74.67,51000.0,72.1503,72.7338,72.0239,72.6171,51000.0
2024-05-01 09:35:00,74.66,74.75,73.98,74.08,28012.0,72.6074,72.6949,71.9461,72.0434,28012.0
2024-05-01 09:40:00,74.08,74.11,73.73,73.79,100570.0,72.0434,72.0725,71.703,71.7613,100570.0
2024-05-01 09:45:00,73.76,73.82,73.62,73.67,28059.0,71.7322,71.7905,71.596,71.6446,28059.0
2024-05-01 09:50:00,73.68,73.84,73.57,73.57,33756.0,71.6544,71.81,71.5474,71.5474,33756.0
2024-05-01 09:55:00,73.53,73.56,73.45,73.55,13654.0,71.5085,71.5377,71.4307,71.5279,13654.0
2024-05-01 10:00:00,73.57,73.66,73.25,73.27,47875.0,71.5474,71.6349,71.2362,71.2556,47875.0
2024-05-01 10:05:00,73.28,73.53,73.15,73.28,74930.0,71.2654,71.5085,71.1389,71.2654,74930.0
2024-05-01 10:10:00,73.28,73.39,73.12,73.12,58639.0,71.2654,71.3723,71.1098,71.1098,58639.0
2024-05-01 10:15:00,73.12,73.15,73.01,73.14,34394.0,71.1098,71.1389,71.0028,71.1292,34394.0
2024-05-01 10:20:00,73.14,73.37,73.13,73.31,55115.0,71.1292,71.3529,71.1195,71.2945,55115.0
2024-05-01 10:25:00,73.31,73.52,73.31,73.42,27690.0,71.2945,71.4988,71.2945,71.4015,27690.0
2024-05-01 10:30:00,73.43,73.46,73.14,73.15,32307.0,71.4112,71.4404,71.1292,71.1389,32307.0
2024-05-01 10:35:00,73.15,73.16,73.01,73.02,28487.0,71.1389,71.1487,71.0028,71.0125,28487.0
2024-05-01 10:40:00,73.03,73.12,72.89,73.11,52702.0,71.0222,71.1098,70.8861,71.1,52702.0
2024-05-01 10:45:00,73.13,73.27,73.08,73.16,33997.0,71.1195,71.2556,71.0708,71.1487,33997.0
2024-05-01 10:50:00,73.17,73.21,73.04,73.07,28140.0,71.1584,71.1973,71.0319,71.0611,28140.0
2024-05-01 10:55:00,73.09,73.26,73.06,73.18,35198.0,71.0806,71.2459,71.0514,71.1681,35198.0
2024-05-01 11:00:00,73.19,73.45,73.07,73.4,72393.0,71.1778,71.4307,71.0611,71.3821,72393.0
2024-05-01 11:05:00,73.39,73.68,73.38,73.66,38149.0,71.3723,71.6544,71.3626,71.6349,38149.0
2024-05-01 11:10:00,73.64,73.65,73.38,73.41,42712.0,71.6155,71.6252,71.3626,71.3918,42712.0
2024-05-01 11:15:00,73.39,73.41,73.23,73.36,20852.0,71.3723,71.3918,71.2167,71.3432,20852.0
2024-05-01 11:20:00,73.37,73.54,73.32,73.47,12203.0,71.3529,71.5182,71.3043,71.4501,12203.0
2024-05-01 11:25:00,73.48,73.53,73.39,73.47,12410.0,71.4599,71.5085,71.3723,71.4501,12410.0
2024-05-01 11:30:00,73.48,73.64,73.45,73.62,17942.0,71.4599,71.6155,71.4307,71.596,17942.0
2024-05-01 11:35:00,73.62,73.67,73.57,73.67,14057.0,71.596,71.6446,71.5474,71.6446,14057.0
2024-05-01 11:40:00,73.66,73.69,73.54,73.54,16909.0,71.6349,71.6641,71.5182,71.5182,16909.0
2024-05-01 11:45:00,73.56,73.59,73.43,73.44,13174.0,71.5377,71.5668,71.4112,71.421,13174.0
2024-05-01 11:50:00,73.47,73.61,73.47,73.49,19279.0,71.4501,71.5863,71.4501,71.4696,19279.0
2024-05-01 11:55:00,73.51,73.57,73.49,73.52,10554.0,71.489,71.5474,71.4696,71.4988,10554.0
2024-05-01 12:00:00,73.5,73.54,73.42,73.43,18089.0,71.4793,71.5182,71.4015,71.4112,18089.0
2024-05-01 12:05:00,73.44,73.6,73.43,73.51,16613.0,71.421,71.5766,71.4112,71.489,16613.0
2024-05-01 12:10:00,73.49,73.6,73.48,73.55,12708.0,71.4696,71.5766,71.4599,71.5279,12708.0
2024-05-01 12:15:00,73.55,73.62,73.48,73.62,26410.0,71.5279,71.596,71.4599,71.596,26410.0
2024-05-01 12:20:00,73.63,73.64,73.51,73.51,15542.0,71.6057,71.6155,71.489,71.489,15542.0
2024-05-01 12:25:00,73.5,73.51,73.47,73.51,11212.0,71.4793,71.489,71.4501,71.489,11212.0
2024-05-01 12:30:00,73.51,73.51,73.43,73.47,16898.0,71.489,71.489,71.4112,71.4501,16898.0
2024-05-01 12:35:00,73.47,73.54,73.39,73.49,22881.0,71.4501,71.5182,71.3723,71.4696,22881.0
2024-05-01 12:40:00,73.49,73.5,73.28,73.32,28048.0,71.4696,71.4793,71.2654,71.3043,28048.0
2024-05-01 12:45:00,73.31,73.44,73.3,73.42,17236.0,71.2945,71.421,71.2848,71.4015,17236.0
2024-05-01 12:50:00,73.43,73.46,73.37,73.37,17639.0,71.4112,71.4404,71.3529,71.3529,17639.0
2024-05-01 12:55:00,73.36,73.37,73.25,73.31,14591.0,71.3432,71.3529,71.2362,71.2945,14591.0
2024-05-01 13:00:00,73.3,73.33,73.28,73.28,7442.0,71.2848,71.314,71.2654,71.2654,7442.0
2024-05-01 13:05:00,73.28,73.33,73.28,73.31,11709.0,71.2654,71.314,71.2654,71.2945,11709.0
2024-05-01 13:10:00,73.31,73.36,73.29,73.32,11866.0,71.2945,71.3432,71.2751,71.3043,11866.0
2024-05-01 13:15:00,73.33,73.41,73.21,73.25,44701.0,71.314,71.3918,71.1973,71.2362,44701.0
2024-05-01 13:20:00,73.26,73.33,73.22,73.28,24844.0,71.2459,71.314,71.207,71.2654,24844.0
2024-05-01 13:25:00,73.28,73.42,73.25,73.39,14992.0,71.2654,71.4015,71.2362,71.3723,14992.0
2024-05-01 13:30:00,73.39,73.46,73.39,73.42,13815.0,71.3723,71.4404,71.3723,71.4015,13815.0
2024-05-01 13:35:00,73.38,73.44,73.37,73.43,39015.0,71.3626,71.421,71.3529,71.4112,39015.0
2024-05-01 13:40:00,73.44,73.46,73.32,73.33,20176.0,71.421,71.4404,71.3043,71.314,20176.0
2024-05-01 13:45:00,73.33,73.35,73.29,73.3,16263.0,71.314,71.3334,71.2751,71.2848,16263.0
2024-05-01 13:50:00,73.29,73.38,73.28,73.35,16095.0,71.2751,71.3626,71.2654,71.3334,16095.0
2024-05-01 13:55:00,73.35,73.36,73.28,73.29,12562.0,71.3334,71.3432,71.2654,71.2751,12562.0
2024-05-01 14:00:00,73.27,73.35,73.19,73.23,17819.0,71.2556,71.3334,71.1778,71.2167,17819.0
2024-05-01 14:05:00,73.23,73.24,73.12,73.19,16597.0,71.2167,71.2265,71.1098,71.1778,16597.0
2024-05-01 14:10:00,73.18,73.22,73.12,73.15,16720.0,71.1681,71.207,71.1098,71.1389,16720.0
2024-05-01 14:15:00,73.15,73.22,73.14,73.2,22668.0,71.1389,71.207,71.1292,71.1876,22668.0
2024-05-01 14:20:00,73.2,73.29,73.17,73.28,14750.0,71.1876,71.2751,71.1584,71.2654,14750.0
2024-05-01 14:25:00,73.28,73.3,73.22,73.26,17166.0,71.2654,71.2848,71.207,71.2459,17166.0
2024-05-01 14:30:00,73.27,73.29,73.13,73.23,31366.0,71.2556,71.2751,71.1195,71.2167,31366.0
2024-05-01 14:35:00,73.23,73.26,73.1,73.23,24560.0,71.2167,71.2459,71.0903,71.2167,24560.0
2024-05-01 14:40:00,73.23,73.39,73.21,73.31,50207.0,71.2167,71.3723,71.1973,71.2945,50207.0
2024-05-01 14:45:00,73.32,73.38,73.16,73.37,25533.0,71.3043,71.3626,71.1487,71.3529,25533.0
2024-05-01 14:50:00,73.38,73.5,73.36,73.44,35287.0,71.3626,71.4793,71.3432,71.421,35287.0
2024-05-01 14:55:00,73.42,73.5,73.32,73.35,24409.0,71.4015,71.4793,71.3043,71.3334,24409.0
2024-05-01 15:00:00,73.37,73.46,73.32,73.35,24474.0,71.3529,71.4404,71.3043,71.3334,24474.0
2024-05-01 15:05:00,73.35,73.49,73.33,73.42,52372.0,71.3334,71.4696,71.314,71.4015,52372.0
2024-05-01 15:10:00,73.42,73.55,73.39,73.39,54771.0,71.4015,71.5279,71.3723,71.3723,54771.0
2024-05-01 15:15:00,73.39,73.44,73.32,73.32,26447.0,71.3723,71.421,71.3043,71.3043,26447.0
2024-05-01 15:20:00,73.33,73.33,73.22,73.31,36309.0,71.314,71.314,71.207,71.2945,36309.0
2024-05-01 15:25:00,73.31,73.32,73.2,73.21,32155.0,71.2945,71.3043,71.1876,71.1973,32155.0
2024-05-01 15:30:00,73.21,73.22,73.04,73.04,113463.0,71.1973,71.207,71.0319,71.0319,113463.0
2024-05-01 15:35:00,73.04,73.09,72.96,73.06,54362.0,71.0319,71.0806,70.9541,71.0514,54362.0
2024-05-01 15:40:00,73.07,73.16,72.99,73.08,67946.0,71.0611,71.1487,70.9833,71.0708,67946.0
2024-05-01 15:45:00,73.09,73.12,72.98,73.09,98749.0,71.0806,71.1098,70.9736,71.0806,98749.0
2024-05-01 15:50:00,73.08,73.09,72.97,72.99,160661.0,71.0708,71.0806,70.9639,70.9833,160661.0
2024-05-01 15:55:00,73.02,73.19,73.0,73.04,505050.0,71.0125,71.1778,70.993,71.0319,505050.0
2024-05-02 09:30:00,73.26,73.73,73.2,73.43,26307.0,71.2459,71.703,71.1876,71.4112,26307.0
2024-05-02 09:35:00,73.42,73.58,73.27,73.33,6128.0,71.4015,71.5571,71.2556,71.314,6128.0
2024-05-02 09:40:00,73.34,73.35,73.06,73.09,9060.0,71.3237,71.3334,71.0514,71.0806,9060.0
2024-05-02 09:45:00,73.12,73.45,73.11,73.37,20214.0,71.1098,71.4307,71.1,71.3529,20214.0
2024-05-02 09:50:00,73.38,73.47,73.3,73.31,16785.0,71.3626,71.4501,71.2848,71.2945,16785.0
2024-05-02 09:55:00,73.31,73.36,73.24,73.33,5319.0,71.2945,71.3432,71.2265,71.314,5319.0
2024-05-02 10:00:00,73.36,73.37,73.2,73.29,17742.0,71.3432,71.3529,71.1876,71.2751,17742.0
2024-05-02 10:05:00,73.31,73.56,73.3,73.38,24716.0,71.2945,71.5377,71.2848,71.3626,24716.0
2024-05-02 10:10:00,73.34,73.51,73.34,73.43,10080.0,71.3237,71.489,71.3237,71.4112,10080.0
2024-05-02 10:15:00,73.41,73.51,73.41,73.48,22502.0,71.3918,71.489,71.3918,71.4599,22502.0
2024-05-02 10:20:00,73.49,73.67,73.46,73.63,20166.0,71.4696,71.6446,71.4404,71.6057,20166.0
2024-05-02 10:25:00,73.65,73.76,73.63,73.64,23534.0,71.6252,71.7322,71.6057,71.6155,23534.0
2024-05-02 10:30:00,73.64,73.77,73.64,73.77,16101.0,71.6155,71.7419,71.6155,71.7419,16101.0
2024-05-02 10:35:00,73.77,73.8,73.63,73.64,29080.0,71.7419,71.7711,71.6057,71.6155,29080.0
2024-05-02 10:40:00,73.64,73.66,73.52,73.53,22631.0,71.6155,71.6349,71.4988,71.5085,22631.0
2024-05-02 10:45:00,73.52,73.68,73.48,73.62,36199.0,71.4988,71.6544,71.4599,71.596,36199.0
2024-05-02 10:50:00,73.62,73.73,73.55,73.73,29631.0,71.596,71.703,71.5279,71.703,29631.0
2024-05-02 10:55:00,73.73,73.8,73.67,73.8,27871.0,71.703,71.7711,71.6446,71.7711,27871.0
2024-05-02 11:00:00,73.79,74.26,73.78,74.23,39706.0,71.7613,72.2184,71.7516,72.1892,39706.0
2024-05-02 11:05:00,74.23,74.33,74.17,74.3,26572.0,72.1892,72.2865,72.1309,72.2573,26572.0
2024-05-02 11:10:00,74.3,74.3,74.11,74.13,41402.0,72.2573,72.2573,72.0725,72.092,41402.0
2024-05-02 11:15:00,74.16,74.31,74.08,74.22,82050.0,72.1212,72.267,72.0434,72.1795,82050.0
2024-05-02 11:20:00,74.22,74.22,74.02,74.03,15782.0,72.1795,72.1795,71.985,71.9947,15782.0
2024-05-02 11:25:00,74.03,74.08,74.0,74.01,13544.0,71.9947,72.0434,71.9656,71.9753,13544.0
2024-05-02 11:30:00,74.03,74.05,73.92,73.94,20896.0,71.9947,72.0142,71.8878,71.9072,20896.0
2024-05-02 11:35:00,73.94,73.97,73.9,73.96,10984.0,71.9072,71.9364,71.8683,71.9267,10984.0
2024-05-02 11:40:00,73.97,73.99,73.92,73.98,11513.0,71.9364,71.9558,71.8878,71.9461,11513.0
2024-05-02 11:45:00,73.99,74.02,73.92,73.94,13548.0,71.9558,71.985,71.8878,71.9072,13548.0
2024-05-02 11:50:00,73.94,74.15,73.92,74.15,43224.0,71.9072,72.1114,71.8878,72.1114,43224.0
2024-05-02 11:55:00,74.16,74.16,73.99,74.01,68123.0,72.1212,72.1212,71.9558,71.9753,68123.0
2024-05-02 12:00:00,74.03,74.17,74.03,74.07,10531.0,71.9947,72.1309,71.9947,72.0336,10531.0
2024-05-02 12:05:00,74.06,74.07,73.98,74.0,13184.0,72.0239,72.0336,71.9461,71.9656,13184.0
2024-05-02 12:10:00,73.99,74.02,73.95,73.95,9289.0,71.9558,71.985,71.9169,71.9169,9289.0
2024-05-02 12:15:00,73.95,73.96,73.86,73.87,15971.0,71.9169,71.9267,71.8294,71.8391,15971.0
2024-05-02 12:20:00,73.86,74.0,73.86,73.98,21609.0,71.8294,71.9656,71.8294,71.9461,21609.0
2024-05-02 12:25:00,73.98,74.0,73.96,73.98,20282.0,71.9461,71.9656,71.9267,71.9461,20282.0
2024-05-02 12:30:00,73.98,73.99,73.93,73.95,16760.0,71.9461,71.9558,71.8975,71.9169,16760.0
2024-05-02 12:35:00,73.95,74.07,73.9,74.03,46005.0,71.9169,72.0336,71.8683,71.9947,46005.0
2024-05-02 12:40:00,74.09,74.15,74.03,74.11,13386.0,72.0531,72.1114,71.9947,72.0725,13386.0
2024-05-02 12:45:00,74.1,74.11,73.98,74.01,25004.0,72.0628,72.0725,71.9461,71.9753,25004.0
2024-05-02 12:50:00,74.02,74.02,73.96,73.96,9369.0,71.985,71.985,71.9267,71.9267,9369.0
2024-05-02 12:55:00,73.97,74.02,73.96,73.99,11140.0,71.9364,71.985,71.9267,71.9558,11140.0
2024-05-02 13:00:00,74.01,74.09,74.0,74.09,7882.0,71.9753,72.0531,71.9656,72.0531,7882.0
2024-05-02 13:05:00,74.08,74.16,74.08,74.13,15524.0,72.0434,72.1212,72.0434,72.092,15524.0
2024-05-02 13:10:00,74.13,74.23,74.13,74.13,13365.0,72.092,72.1892,72.092,72.092,13365.0
2024-05-02 13:15:00,74.12,74.17,74.08,74.08,12644.0,72.0823,72.1309,72.0434,72.0434,12644.0
2024-05-02 13:20:00,74.1,74.2,74.1,74.2,10627.0,72.0628,72.1601,72.0628,72.1601,10627.0
2024-05-02 13:25:00,74.2,74.3,74.2,74.3,11859.0,72.1601,72.2573,72.1601,72.2573,11859.0
2024-05-02 13:30:00,74.31,74.34,74.24,74.25,12168.0,72.267,72.2962,72.199,72.2087,12168.0
2024-05-02 13:35:00,74.26,74.27,74.18,74.2,14138.0,72.2184,72.2281,72.1406,72.1601,14138.0
2024-05-02 13:40:00,74.21,74.28,74.21,74.22,13607.0,72.1698,72.2379,72.1698,72.1795,13607.0
2024-05-02 13:45:00,74.23,74.31,74.22,74.25,11480.0,72.1892,72.267,72.1795,72.2087,11480.0
2024-05-02 13:50:00,74.25,74.28,74.22,74.22,20826.0,72.2087,72.2379,72.1795,72.1795,20826.0
2024-05-02 13:55:00,74.23,74.23,74.16,74.21,11027.0,72.1892,72.1892,72.1212,72.1698,11027.0
2024-05-02 14:00:00,74.2,74.32,74.2,74.32,20013.0,72.1601,72.2768,72.1601,72.2768,20013.0
2024-05-02 14:05:00,74.33,74.36,74.21,74.23,19528.0,72.2865,72.3157,72.1698,72.1892,19528.0
2024-05-02 14:10:00,74.23,74.24,74.15,74.2,14966.0,72.1892,72.199,72.1114,72.1601,14966.0
2024-05-02 14:15:00,74.21,74.25,74.19,74.23,15536.0,72.1698,72.2087,72.1503,72.1892,15536.0
2024-05-02 14:20:00,74.24,74.29,74.23,74.28,12438.0,72.199,72.2476,72.1892,72.2379,12438.0
2024-05-02 14:25:00,74.29,74.3,74.27,74.29,18804.0,72.2476,72.2573,72.2281,72.2476,18804.0
2024-05-02 14:30:00,74.3,74.35,74.27,74.3,63789.0,72.2573,72.3059,72.2281,72.2573,63789.0
2024-05-02 14:35:00,74.3,74.39,74.29,74.38,12472.0,72.2573,72.3448,72.2476,72.3351,12472.0
2024-05-02 14:40:00,74.38,74.39,74.26,74.26,16887.0,72.3351,72.3448,72.2184,72.2184,16887.0
2024-05-02 14:45:00,74.27,74.31,74.24,74.26,16032.0,72.2281,72.267,72.199,72.2184,16032.0
2024-05-02 14:50:00,74.27,74.4,74.26,74.37,21791.0,72.2281,72.3546,72.2184,72.3254,21791.0
2024-05-02 14:55:00,74.38,74.44,74.38,74.39,17980.0,72.3351,72.3935,72.3351,72.3448,17980.0
2024-05-02 15:00:00,74.41,74.43,74.33,74.35,15306.0,72.3643,72.3837,72.2865,72.3059,15306.0
2024-05-02 15:05:00,74.36,74.48,74.36,74.42,25828.0,72.3157,72.4324,72.3157,72.374,25828.0
2024-05-02 15:10:00,74.42,74.42,74.3,74.42,18008.0,72.374,72.374,72.2573,72.374,18008.0
2024-05-02 15:15:00,74.4,74.42,74.33,74.38,18004.0,72.3546,72.374,72.2865,72.3351,18004.0
2024-05-02 15:20:00,74.38,74.43,74.34,74.43,32259.0,72.3351,72.3837,72.2962,72.3837,32259.0
2024-05-02 15:25:00,74.44,74.44,74.33,74.36,26878.0,72.3935,72.3935,72.2865,72.3157,26878.0
2024-05-02 15:30:00,74.35,74.38,74.32,74.32,26096.0,72.3059,72.3351,72.2768,72.2768,26096.0
2024-05-02 15:35:00,74.34,74.37,74.29,74.3,21259.0,72.2962,72.3254,72.2476,72.2573,21259.0
2024-05-02 15:40:00,74.3,74.38,74.29,74.31,30906.0,72.2573,72.3351,72.2476,72.267,30906.0
2024-05-02 15:45:00,74.3,74.33,74.27,74.31,35798.0,72.2573,72.2865,72.2281,72.267,35798.0
2024-05-02 15:50:00,74.31,74.31,74.23,74.23,59246.0,72.267,72.267,72.1892,72.1892,59246.0
2024-05-02 15:55:00,74.23,74.26,74.12,74.26,181728.0,72.1892,72.2184,72.0823,72.2184,181728.0
2024-05-03 09:30:00,74.24,74.57,74.15,74.3,29919.0,72.199,72.5199,72.1114,72.2573,29919.0
2024-05-03 09:35:00,74.32,74.55,74.31,74.37,12341.0,72.2768,72.5004,72.267,72.3254,12341.0
2024-05-03 09:40:00,74.37,74.67,74.36,74.64,12026.0,72.3254,72.6171,72.3157,72.588,12026.0
2024-05-03 09:45:00,74.67,74.71,74.51,74.56,10829.0,72.6171,72.656,72.4615,72.5102,10829.0
2024-05-03 09:50:00,74.54,74.7,74.51,74.7,10740.0,72.4907,72.6463,72.4615,72.6463,10740.0
2024-05-03 09:55:00,74.7,74.81,74.65,74.81,13323.0,72.6463,72.7533,72.5977,72.7533,13323.0
2024-05-03 10:00:00,74.81,75.0,74.66,74.8,17528.0,72.7533,72.9381,72.6074,72.7436,17528.0
2024-05-03 10:05:00,74.77,75.0,74.68,74.84,28579.0,72.7144,72.9381,72.6269,72.7825,28579.0
2024-05-03 10:10:00,74.88,75.05,74.85,75.05,16244.0,72.8214,72.9867,72.7922,72.9867,16244.0
2024-05-03 10:15:00,75.05,75.29,75.05,75.25,15617.0,72.9867,73.2201,72.9867,73.1812,15617.0
2024-05-03 10:20:00,75.26,75.31,74.88,75.04,37531.0,73.1909,73.2395,72.8214,72.977,37531.0
2024-05-03 10:25:00,75.02,75.25,75.01,75.1,27450.0,72.9575,73.1812,72.9478,73.0353,27450.0
2024-05-03 10:30:00,75.08,75.13,75.03,75.07,11212.0,73.0159,73.0645,72.9672,73.0061,11212.0
2024-05-03 10:35:00,75.05,75.18,74.94,75.13,257909.0,72.9867,73.1131,72.8797,73.0645,257909.0
2024-05-03 10:40:00,75.14,75.33,75.13,75.31,17280.0,73.0742,73.259,73.0645,73.2395,17280.0
2024-05-03 10:45:00,75.32,75.37,75.3,75.35,15895.0,73.2493,73.2979,73.2298,73.2784,15895.0
2024-05-03 10:50:00,75.37,75.37,75.21,75.23,15163.0,73.2979,73.2979,73.1423,73.1617,15163.0
2024-05-03 10:55:00,75.22,75.35,75.22,75.32,11906.0,73.152,73.2784,73.152,73.2493,11906.0
2024-05-03 11:00:00,75.3,75.32,75.17,75.18,13572.0,73.2298,73.2493,73.1034,73.1131,13572.0
2024-05-03 11:05:00,75.16,75.17,75.08,75.08,12936.0,73.0937,73.1034,73.0159,73.0159,12936.0
2024-05-03 11:10:00,75.07,75.11,75.02,75.08,9255.0,73.0061,73.045,72.9575,73.0159,9255.0
2024-05-03 11:15:00,75.07,75.13,75.06,75.08,11157.0,73.0061,73.0645,72.9964,73.0159,11157.0
2024-05-03 11:20:00,75.09,75.11,75.03,75.06,14488.0,73.0256,73.045,72.9672,72.9964,14488.0
2024-05-03 11:25:00,75.05,75.13,75.04,75.1,16676.0,72.9867,73.0645,72.977,73.0353,16676.0
2024-05-03 11:30:00,75.1,75.1,74.95,74.98,13239.0,73.0353,73.0353,72.8894,72.9186,13239.0
2024-05-03 11:35:00,74.99,75.01,74.91,74.94,14968.0,72.9283,72.9478,72.8505,72.8797,14968.0
2024-05-03 11:40:00,74.94,74.98,74.86,74.87,29576.0,72.8797,72.9186,72.8019,72.8116,29576.0
2024-05-03 11:45:00,74.88,74.92,74.8,74.84,7394.0,72.8214,72.8603,72.7436,72.7825,7394.0
2024-05-03 11:50:00,74.84,74.89,74.8,74.83,10197.0,72.7825,72.8311,72.7436,72.7727,10197.0
2024-05-03 11:55:00,74.83,74.87,74.74,74.74,8647.0,72.7727,72.8116,72.6852,72.6852,8647.0
2024-05-03 12:00:00,74.77,74.84,74.77,74.82,14216.0,72.7144,72.7825,72.7144,72.763,14216.0
2024-05-03 12:05:00,74.82,74.83,74.8,74.82,8056.0,72.763,72.7727,72.7436,72.763,8056.0
2024-05-03 12:10:00,74.82,74.84,74.8,74.81,8290.0,72.763,72.7825,72.7436,72.7533,8290.0
2024-05-03 12:15:00,74.82,74.91,74.81,74.9,16764.0,72.763,72.8505,72.7533,72.8408,16764.0
2024-05-03 12:20:00,74.9,74.94,74.89,74.89,8176.0,72.8408,72.8797,72.8311,72.8311,8176.0
2024-05-03 12:25:00,74.91,74.93,74.88,74.88,6974.0,72.8505,72.87,72.8214,72.8214,6974.0
2024-05-03 12:30:00,74.89,74.93,74.84,74.87,9362.0,72.8311,72.87,72.7825,72.8116,9362.0
2024-05-03 12:35:00,74.88,74.88,74.73,74.73,22989.0,72.8214,72.8214,72.6755,72.6755,22989.0
2024-05-03 12:40:00,74.74,74.78,74.7,74.75,14602.0,72.6852,72.7241,72.6463,72.6949,14602.0
2024-05-03 12:45:00,74.78,74.98,74.78,74.95,36035.0,72.7241,72.9186,72.7241,72.8894,36035.0
2024-05-03 12:50:00,74.95,74.96,74.86,74.86,5970.0,72.8894,72.8992,72.8019,72.8019,5970.0
2024-05-03 12:55:00,74.86,74.95,74.85,74.92,5141.0,72.8019,72.8894,72.7922,72.8603,5141.0
2024-05-03 13:00:00,74.93,74.94,74.88,74.89,6282.0,72.87,72.8797,72.8214,72.8311,6282.0
2024-05-03 13:05:00,74.88,75.0,74.88,74.98,6096.0,72.8214,72.9381,72.8214,72.9186,6096.0
2024-05-03 13:10:00,74.98,75.06,74.98,75.05,12018.0,72.9186,72.9964,72.9186,72.9867,12018.0
2024-05-03 13:15:00,75.06,75.15,75.05,75.09,10194.0,72.9964,73.0839,72.9867,73.0256,10194.0
2024-05-03 13:20:00,75.09,75.09,75.03,75.08,8978.0,73.0256,73.0256,72.9672,73.0159,8978.0
2024-05-03 13:25:00,75.07,75.09,75.03,75.07,7224.0,73.0061,73.0256,72.9672,73.0061,7224.0
2024-05-03 13:30:00,75.07,75.12,75.05,75.12,7780.0,73.0061,73.0548,72.9867,73.0548,7780.0
2024-05-03 13:35:00,75.12,75.16,75.11,75.16,5384.0,73.0548,73.0937,73.045,73.0937,5384.0
2024-05-03 13:40:00,75.16,75.17,75.11,75.16,13261.0,73.0937,73.1034,73.045,73.0937,13261.0
2024-05-03 13:45:00,75.17,75.28,75.17,75.28,4928.0,73.1034,73.2104,73.1034,73.2104,4928.0
2024-05-03 13:50:00,75.31,75.31,75.23,75.25,12690.0,73.2395,73.2395,73.1617,73.1812,12690.0
2024-05-03 13:55:00,75.27,75.33,75.24,75.28,12075.0,73.2006,73.259,73.1715,73.2104,12075.0
2024-05-03 14:00:00,75.28,75.36,75.27,75.32,8225.0,73.2104,73.2882,73.2006,73.2493,8225.0
2024-05-03 14:05:00,75.31,75.34,75.26,75.27,14510.0,73.2395,73.2687,73.1909,73.2006,14510.0
2024-05-03 14:10:00,75.27,75.32,75.26,75.27,13442.0,73.2006,73.2493,73.1909,73.2006,13442.0
2024-05-03 14:15:00,75.26,75.35,75.26,75.34,13668.0,73.1909,73.2784,73.1909,73.2687,13668.0
2024-05-03 14:20:00,75.35,75.39,75.35,75.39,20165.0,73.2784,73.3173,73.2784,73.3173,20165.0
2024-05-03 14:25:00,75.38,75.47,75.37,75.45,12789.0,73.3076,73.3951,73.2979,73.3757,12789.0
2024-05-03 14:30:00,75.45,75.51,75.44,75.5,11496.0,73.3757,73.434,73.366,73.4243,11496.0
2024-05-03 14:35:00,75.5,75.53,75.42,75.44,12472.0,73.4243,73.4535,73.3465,73.366,12472.0
2024-05-03 14:40:00,75.43,75.52,75.43,75.52,7776.0,73.3562,73.4438,73.3562,73.4438,7776.0
2024-05-03 14:45:00,75.51,75.54,75.46,75.5,23965.0,73.434,73.4632,73.3854,73.4243,23965.0
2024-05-03 14:50:00,75.5,75.53,75.5,75.53,10465.0,73.4243,73.4535,73.4243,73.4535,10465.0
2024-05-03 14:55:00,75.51,75.51,75.44,75.49,19297.0,73.434,73.434,73.366,73.4146,19297.0
2024-05-03 15:00:00,75.49,75.55,75.47,75.52,13238.0,73.4146,73.4729,73.3951,73.4438,13238.0
2024-05-03 15:05:00,75.52,75.52,75.39,75.44,19247.0,73.4438,73.4438,73.3173,73.366,19247.0
2024-05-03 15:10:00,75.45,75.45,75.4,75.44,12604.0,73.3757,73.3757,73.3271,73.366,12604.0
2024-05-03 15:15:00,75.43,75.45,75.36,75.41,14366.0,73.3562,73.3757,73.2882,73.3368,14366.0
2024-05-03 15:20:00,75.41,75.46,75.41,75.42,17865.0,73.3368,73.3854,73.3368,73.3465,17865.0
2024-05-03 15:25:00,75.42,75.51,75.41,75.46,18907.0,73.3465,73.434,73.3368,73.3854,18907.0
2024-05-03 15:30:00,75.45,75.46,75.34,75.36,20901.0,73.3757,73.3854,73.2687,73.2882,20901.0
2024-05-03 15:35:00,75.36,75.46,75.35,75.43,22907.0,73.2882,73.3854,73.2784,73.3562,22907.0
2024-05-03 15:40:00,75.44,75.48,75.43,75.46,23845.0,73.366,73.4049,73.3562,73.3854,23845.0
2024-05-03 15:45:00,75.46,75.48,75.33,75.33,31808.0,73.3854,73.4049,73.259,73.259,31808.0
2024-05-03 15:50:00,75.35,75.52,75.34,75.5,58960.0,73.2784,73.4438,73.2687,73.4243,58960.0
2024-05-03 15:55:00,75.5,75.5,75.34,75.37,243341.0,73.4243,73.4243,73.2687,73.2979,243341.0
2024-05-06 09:30:00,75.54,75.8,75.16,75.31,38837.0,73.4632,73.7161,73.0937,73.2395,38837.0
2024-05-06 09:35:00,75.35,75.41,75.11,75.21,6890.0,73.2784,73.3368,73.045,73.1423,6890.0
2024-05-06 09:40:00,75.22,75.26,75.06,75.06,8760.0,73.152,73.1909,72.9964,72.9964,8760.0
2024-05-06 09:45:00,75.1,75.15,74.92,74.95,14234.0,73.0353,73.0839,72.8603,72.8894,14234.0
2024-05-06 09:50:00,74.92,74.97,74.84,74.97,11676.0,72.8603,72.9089,72.7825,72.9089,11676.0
2024-05-06 09:55:00,74.97,75.06,74.94,74.98,11073.0,72.9089,72.9964,72.8797,72.9186,11073.0
2024-05-06 10:00:00,74.99,75.02,74.91,74.95,12003.0,72.9283,72.9575,72.8505,72.8894,12003.0
2024-05-06 10:05:00,74.94,75.05,74.93,75.05,12255.0,72.8797,72.9867,72.87,72.9867,12255.0
2024-05-06 10:10:00,75.07,75.2,75.06,75.15,15065.0,73.0061,73.1326,72.9964,73.0839,15065.0
2024-05-06 10:15:00,75.14,75.23,75.12,75.22,11537.0,73.0742,73.1617,73.0548,73.152,11537.0
2024-05-06 10:20:00,75.23,75.24,75.16,75.2,12653.0,73.1617,73.1715,73.0937,73.1326,12653.0
2024-05-06 10:25:00,75.21,75.26,75.21,75.22,10733.0,73.1423,73.1909,73.1423,73.152,10733.0
2024-05-06 10:30:00,75.19,75.24,75.15,75.22,9778.0,73.1228,73.1715,73.0839,73.152,9778.0
2024-05-06 10:35:00,75.23,75.34,75.2,75.34,14499.0,73.1617,73.2687,73.1326,73.2687,14499.0
2024-05-06 10:40:00,75.33,75.38,75.29,75.37,13865.0,73.259,73.3076,73.2201,73.2979,13865.0
2024-05-06 10:45:00,75.38,75.38,75.3,75.32,11539.0,73.3076,73.3076,73.2298,73.2493,11539.0
2024-05-06 10:50:00,75.35,75.44,75.26,75.27,13547.0,73.2784,73.366,73.1909,73.2006,13547.0
2024-05-06 10:55:00,75.27,75.35,75.27,75.34,11482.0,73.2006,73.2784,73.2006,73.2687,11482.0
2024-05-06 11:00:00,75.34,75.37,75.21,75.3,56316.0,73.2687,73.2979,73.1423,73.2298,56316.0
2024-05-06 11:05:00,75.31,75.45,75.31,75.45,11448.0,73.2395,73.3757,73.2395,73.3757,11448.0
2024-05-06 11:10:00,75.45,75.46,75.34,75.39,18854.0,73.3757,73.3854,73.2687,73.3173,18854.0
2024-05-06 11:15:00,75.4,75.48,75.4,75.44,14639.0,73.3271,73.4049,73.3271,73.366,14639.0
2024-05-06 11:20:00,75.46,75.46,75.32,75.32,9639.0,73.3854,73.3854,73.2493,73.2493,9639.0
2024-05-06 11:25:00,75.32,75.4,75.32,75.34,13052.0,73.2493,73.3271,73.2493,73.2687,13052.0
2024-05-06 11:30:00,75.33,75.39,75.22,75.28,32504.0,73.259,73.3173,73.152,73.2104,32504.0
2024-05-06 11:35:00,75.29,75.33,75.23,75.32,30118.0,73.2201,73.259,73.1617,73.2493,30118.0
2024-05-06 11:40:00,75.31,75.36,75.29,75.35,28850.0,73.2395,73.2882,73.2201,73.2784,28850.0
2024-05-06 11:45:00,75.35,75.4,75.33,75.39,5841.0,73.2784,73.3271,73.259,73.3173,5841.0
2024-05-06 11:50:00,75.4,75.4,75.32,75.32,16367.0,73.3271,73.3271,73.2493,73.2493,16367.0
2024-05-06 11:55:00,75.32,75.32,75.17,75.17,10662.0,73.2493,73.2493,73.1034,73.1034,10662.0
2024-05-06 12:00:00,75.16,75.17,75.1,75.15,4155.0,73.0937,73.1034,73.0353,73.0839,4155.0
2024-05-06 12:05:00,75.16,75.18,75.15,75.17,4148.0,73.0937,73.1131,73.0839,73.1034,4148.0
2024-05-06 12:10:00,75.18,75.28,75.18,75.21,10766.0,73.1131,73.2104,73.1131,73.1423,10766.0
2024-05-06 12:15:00,75.22,75.24,75.17,75.18,9097.0,73.152,73.1715,73.1034,73.1131,9097.0
2024-05-06 12:20:00,75.18,75.18,75.14,75.15,9728.0,73.1131,73.1131,73.0742,73.0839,9728.0
2024-05-06 12:25:00,75.14,75.16,75.12,75.14,9247.0,73.0742,73.0937,73.0548,73.0742,9247.0
2024-05-06 12:30:00,75.14,75.24,75.14,75.17,15091.0,73.0742,73.1715,73.0742,73.1034,15091.0
2024-05-06 12:35:00,75.17,75.19,75.15,75.17,8767.0,73.1034,73.1228,73.0839,73.1034,8767.0
2024-05-06 12:40:00,75.17,75.24,75.17,75.22,22490.0,73.1034,73.1715,73.1034,73.152,22490.0
2024-05-06 12:45:00,75.22,75.26,75.2,75.21,14232.0,73.152,73.1909,73.1326,73.1423,14232.0
2024-05-06 12:50:00,75.2,75.22,75.13,75.15,9547.0,73.1326,73.152,73.0645,73.0839,9547.0
2024-05-06 12:55:00,75.13,75.13,75.08,75.09,10084.0,73.0645,73.0645,73.0159,73.0256,10084.0
2024-05-06 13:00:00,75.1,75.17,75.09,75.14,13051.0,73.0353,73.1034,73.0256,73.0742,13051.0
2024-05-06 13:05:00,75.13,75.16,75.07,75.1,69165.0,73.0645,73.0937,73.0061,73.0353,69165.0
2024-05-06 13:10:00,75.11,75.11,75.06,75.09,7011.0,73.045,73.045,72.9964,73.0256,7011.0
2024-05-06 13:15:00,75.09,75.1,75.07,75.09,8541.0,73.0256,73.0353,73.0061,73.0256,8541.0
2024-05-06 13:20:00,75.1,75.15,75.09,75.14,10143.0,73.0353,73.0839,73.0256,73.0742,10143.0
2024-05-06 13:25:00,75.14,75.14,75.08,75.1,7305.0,73.0742,73.0742,73.0159,73.0353,7305.0
2024-05-06 13:30:00,75.1,75.14,75.09,75.13,12595.0,73.0353,73.0742,73.0256,73.0645,12595.0
2024-05-06 13:35:00,75.14,75.15,75.06,75.07,13941.0,73.0742,73.0839,72.9964,73.0061,13941.0
2024-05-06 13:40:00,75.07,75.09,75.05,75.07,15738.0,73.0061,73.0256,72.9867,73.0061,15738.0
2024-05-06 13:45:00,75.08,75.14,75.04,75.13,15799.0,73.0159,73.0742,72.977,73.0645,15799.0
2024-05-06 13:50:00,75.13,75.2,75.12,75.2,8950.0,73.0645,73.1326,73.0548,73.1326,8950.0
2024-05-06 13:55:00,75.19,75.22,75.17,75.2,9440.0,73.1228,73.152,73.1034,73.1326,9440.0
2024-05-06 14:00:00,75.21,75.23,75.2,75.21,6963.0,73.1423,73.1617,73.1326,73.1423,6963.0
2024-05-06 14:05:00,75.2,75.21,75.13,75.14,12866.0,73.1326,73.1423,73.0645,73.0742,12866.0
2024-05-06 14:10:00,75.14,75.16,75.11,75.14,16103.0,73.0742,73.0937,73.045,73.0742,16103.0
2024-05-06 14:15:00,75.13,75.16,75.11,75.13,16631.0,73.0645,73.0937,73.045,73.0645,16631.0
2024-05-06 14:20:00,75.13,75.14,75.06,75.12,9843.0,73.0645,73.0742,72.9964,73.0548,9843.0
2024-05-06 14:25:00,75.13,75.14,75.07,75.09,16775.0,73.0645,73.0742,73.0061,73.0256,16775.0
2024-05-06 14:30:00,75.09,75.14,75.06,75.14,10041.0,73.0256,73.0742,72.9964,73.0742,10041.0
2024-05-06 14:35:00,75.14,75.14,75.06,75.06,12144.0,73.0742,73.0742,72.9964,72.9964,12144.0
2024-05-06 14:40:00,75.06,75.06,75.01,75.04,10289.0,72.9964,72.9964,72.9478,72.977,10289.0
2024-05-06 14:45:00,75.03,75.08,75.02,75.03,11409.0,72.9672,73.0159,72.9575,72.9672,11409.0
2024-05-06 14:50:00,75.02,75.02,74.94,74.95,24679.0,72.9575,72.9575,72.8797,72.8894,24679.0
2024-05-06 14:55:00,74.95,74.99,74.94,74.97,16115.0,72.8894,72.9283,72.8797,72.9089,16115.0
2024-05-06 15:00:00,74.97,74.98,74.93,74.95,13740.0,72.9089,72.9186,72.87,72.8894,13740.0
2024-05-06 15:05:00,74.94,75.03,74.94,74.96,21476.0,72.8797,72.9672,72.8797,72.8992,21476.0
2024-05-06 15:10:00,74.95,74.98,74.9,74.92,14852.0,72.8894,72.9186,72.8408,72.8603,14852.0
2024-05-06 15:15:00,74.92,75.05,74.88,75.03,41142.0,72.8603,72.9867,72.8214,72.9672,41142.0
2024-05-06 15:20:00,75.02,75.04,74.99,75.0,15229.0,72.9575,72.977,72.9283,72.9381,15229.0
2024-05-06 15:25:00,75.01,75.04,74.99,75.02,22381.0,72.9478,72.977,72.9283,72.9575,22381.0
2024-05-06 15:30:00,75.01,75.04,74.99,75.03,21458.0,72.9478,72.977,72.9283,72.9672,21458.0
2024-05-06 15:35:00,75.03,75.1,74.99,75.08,28865.0,72.9672,73.0353,72.9283,73.0159,28865.0
2024-05-06 15:40:00,75.08,75.17,75.07,75.16,32756.0,73.0159,73.1034,73.0061,73.0937,32756.0
2024-05-06 15:45:00,75.15,75.43,75.15,75.42,59497.0,73.0839,73.3562,73.0839,73.3465,59497.0
2024-05-06 15:50:00,75.42,75.44,75.27,75.41,77221.0,73.3465,73.366,73.2006,73.3368,77221.0
2024-05-06 15:55:00,75.4,75.54,75.4,75.49,220725.0,73.3271,73.4632,73.3271,73.4146,220725.0
2024-05-07 09:30:00,75.73,75.87,75.63,75.75,25108.0,73.648,73.7841,73.5507,73.6674,25108.0
2024-05-07 09:35:00,75.72,75.74,75.44,75.51,18643.0,73.6383,73.6577,73.366,73.434,18643.0
2024-05-07 09:40:00,75.53,75.64,75.51,75.56,7966.0,73.4535,73.5605,73.434,73.4827,7966.0
2024-05-07 09:45:00,75.58,75.69,75.57,75.68,8274.0,73.5021,73.6091,73.4924,73.5994,8274.0
2024-05-07 09:50:00,75.72,75.87,75.69,75.7,13217.0,73.6383,73.7841,73.6091,73.6188,13217.0
2024-05-07 09:55:00,75.7,75.76,75.68,75.68,16227.0,73.6188,73.6772,73.5994,73.5994,16227.0
2024-05-07 10:00:00,75.7,75.85,75.69,75.83,23333.0,73.6188,73.7647,73.6091,73.7452,23333.0
2024-05-07 10:05:00,75.83,75.86,75.75,75.75,8966.0,73.7452,73.7744,73.6674,73.6674,8966.0
2024-05-07 10:10:00,75.75,75.77,75.63,75.63,83419.0,73.6674,73.6869,73.5507,73.5507,83419.0
2024-05-07 10:15:00,75.6,75.7,75.58,75.67,14039.0,73.5216,73.6188,73.5021,73.5896,14039.0
2024-05-07 10:20:00,75.69,75.82,75.67,75.82,42205.0,73.6091,73.7355,73.5896,73.7355,42205.0
2024-05-07 10:25:00,75.8,75.88,75.77,75.85,17668.0,73.7161,73.7939,73.6869,73.7647,17668.0
2024-05-07 10:30:00,75.86,75.9,75.83,75.85,15548.0,73.7744,73.8133,73.7452,73.7647,15548.0
2024-05-07 10:35:00,75.84,75.86,75.79,75.84,21652.0,73.755,73.7744,73.7063,73.755,21652.0
2024-05-07 10:40:00,75.84,75.86,75.78,75.8,20822.0,73.755,73.7744,73.6966,73.7161,20822.0
2024-05-07 10:45:00,75.81,75.81,75.73,75.79,26162.0,73.7258,73.7258,73.648,73.7063,26162.0
2024-05-07 10:50:00,75.8,75.86,75.77,75.79,22630.0,73.7161,73.7744,73.6869,73.7063,22630.0
2024-05-07 10:55:00,75.8,75.86,75.79,75.8,18572.0,73.7161,73.7744,73.7063,73.7161,18572.0
2024-05-07 11:00:00,75.8,75.8,75.68,75.7,20970.0,73.7161,73.7161,73.5994,73.6188,20970.0
2024-05-07 11:05:00,75.7,75.76,75.68,75.7,21345.0,73.6188,73.6772,73.5994,73.6188,21345.0
2024-05-07 11:10:00,75.7,75.76,75.68,75.74,25661.0,73.6188,73.6772,73.5994,73.6577,25661.0
2024-05-07 11:15:00,75.74,75.74,75.68,75.7,13497.0,73.6577,73.6577,73.5994,73.6188,13497.0
2024-05-07 11:20:00,75.71,75.76,75.71,75.75,13539.0,73.6285,73.6772,73.6285,73.6674,13539.0
2024-05-07 11:25:00,75.76,75.81,75.75,75.78,16107.0,73.6772,73.7258,73.6674,73.6966,16107.0
2024-05-07 11:30:00,75.78,75.83,75.75,75.76,11357.0,73.6966,73.7452,73.6674,73.6772,11357.0
2024-05-07 11:35:00,75.76,75.76,75.7,75.75,13286.0,73.6772,73.6772,73.6188,73.6674,13286.0
2024-05-07 11:40:00,75.76,75.81,75.74,75.75,17557.0,73.6772,73.7258,73.6577,73.6674,17557.0
2024-05-07 11:45:00,75.76,75.97,75.75,75.92,31672.0,73.6772,73.8814,73.6674,73.8328,31672.0
2024-05-07 11:50:00,75.92,75.93,75.87,75.88,18662.0,73.8328,73.8425,73.7841,73.7939,18662.0
2024-05-07 11:55:00,75.88,75.93,75.88,75.88,17050.0,73.7939,73.8425,73.7939,73.7939,17050.0
2024-05-07 12:00:00,75.88,75.95,75.88,75.92,17564.0,73.7939,73.8619,73.7939,73.8328,17564.0
2024-05-07 12:05:00,75.92,75.94,75.87,75.89,28051.0,73.8328,73.8522,73.7841,73.8036,28051.0
2024-05-07 12:10:00,75.88,75.96,75.86,75.93,13374.0,73.7939,73.8717,73.7744,73.8425,13374.0
2024-05-07 12:15:00,75.94,75.94,75.78,75.79,60637.0,73.8522,73.8522,73.6966,73.7063,60637.0
2024-05-07 12:20:00,75.8,75.86,75.8,75.86,8615.0,73.7161,73.7744,73.7161,73.7744,8615.0
2024-05-07 12:25:00,75.87,75.9,75.78,75.83,48161.0,73.7841,73.8133,73.6966,73.7452,48161.0
2024-05-07 12:30:00,75.83,75.84,75.79,75.82,25184.0,73.7452,73.755,73.7063,73.7355,25184.0
2024-05-07 12:35:00,75.82,75.89,75.81,75.83,23927.0,73.7355,73.8036,73.7258,73.7452,23927.0
2024-05-07 12:40:00,75.83,75.86,75.8,75.84,21588.0,73.7452,73.7744,73.7161,73.755,21588.0
2024-05-07 12:45:00,75.84,75.85,75.78,75.78,24146.0,73.755,73.7647,73.6966,73.6966,24146.0
2024-05-07 12:50:00,75.78,75.8,75.71,75.71,21040.0,73.6966,73.7161,73.6285,73.6285,21040.0
2024-05-07 12:55:00,75.72,75.77,75.72,75.74,18682.0,73.6383,73.6869,73.6383,73.6577,18682.0
2024-05-07 13:00:00,75.74,75.8,75.73,75.78,20869.0,73.6577,73.7161,73.648,73.6966,20869.0
2024-05-07 13:05:00,75.79,75.81,75.78,75.8,11044.0,73.7063,73.7258,73.6966,73.7161,11044.0
2024-05-07 13:10:00,75.8,75.89,75.8,75.83,28945.0,73.7161,73.8036,73.7161,73.7452,28945.0
2024-05-07 13:15:00,75.82,75.83,75.79,75.8,11004.0,73.7355,73.7452,73.7063,73.7161,11004.0
2024-05-07 13:20:00,75.8,75.82,75.76,75.77,15595.0,73.7161,73.7355,73.6772,73.6869,15595.0
2024-05-07 13:25:00,75.77,75.84,75.77,75.81,10124.0,73.6869,73.755,73.6869,73.7258,10124.0
2024-05-07 13:30:00,75.81,75.83,75.77,75.79,14716.0,73.7258,73.7452,73.6869,73.7063,14716.0
2024-05-07 13:35:00,75.78,75.79,75.73,75.75,23122.0,73.6966,73.7063,73.648,73.6674,23122.0
2024-05-07 13:40:00,75.76,75.82,75.75,75.76,14703.0,73.6772,73.7355,73.6674,73.6772,14703.0
2024-05-07 13:45:00,75.76,75.77,75.65,75.67,24957.0,73.6772,73.6869,73.5702,73.5896,24957.0
2024-05-07 13:50:00,75.67,75.77,75.67,75.76,33726.0,73.5896,73.6869,73.5896,73.6772,33726.0
2024-05-07 13:55:00,75.76,75.8,75.76,75.77,19888.0,73.6772,73.7161,73.6772,73.6869,19888.0
2024-05-07 14:00:00,75.77,75.8,75.77,75.8,6198.0,73.6869,73.7161,73.6869,73.7161,6198.0
2024-05-07 14:05:00,75.8,75.8,75.75,75.77,11150.0,73.7161,73.7161,73.6674,73.6869,11150.0
2024-05-07 14:10:00,75.77,75.78,75.73,75.74,15458.0,73.6869,73.6966,73.648,73.6577,15458.0
2024-05-07 14:15:00,75.74,75.75,75.68,75.68,9808.0,73.6577,73.6674,73.5994,73.5994,9808.0
2024-05-07 14:20:00,75.68,75.78,75.68,75.75,9801.0,73.5994,73.6966,73.5994,73.6674,9801.0
2024-05-07 14:25:00,75.75,75.77,75.74,75.75,8804.0,73.6674,73.6869,73.6577,73.6674,8804.0
2024-05-07 14:30:00,75.76,75.76,75.67,75.72,35738.0,73.6772,73.6772,73.5896,73.6383,35738.0
2024-05-07 14:35:00,75.72,75.73,75.64,75.69,31528.0,73.6383,73.648,73.5605,73.6091,31528.0
2024-05-07 14:40:00,75.68,75.73,75.67,75.71,21743.0,73.5994,73.648,73.5896,73.6285,21743.0
2024-05-07 14:45:00,75.7,75.73,75.67,75.69,16227.0,73.6188,73.648,73.5896,73.6091,16227.0
2024-05-07 14:50:00,75.69,75.71,75.63,75.66,17198.0,73.6091,73.6285,73.5507,73.5799,17198.0
2024-05-07 14:55:00,75.66,75.69,75.62,75.66,38668.0,73.5799,73.6091,73.541,73.5799,38668.0
2024-05-07 15:00:00,75.65,75.67,75.64,75.66,11272.0,73.5702,73.5896,73.5605,73.5799,11272.0
2024-05-07 15:05:00,75.66,75.67,75.56,75.56,14273.0,73.5799,73.5896,73.4827,73.4827,14273.0
2024-05-07 15:10:00,75.57,75.57,75.44,75.44,20422.0,73.4924,73.4924,73.366,73.366,20422.0
2024-05-07 15:15:00,75.44,75.54,75.44,75.53,66716.0,73.366,73.4632,73.366,73.4535,66716.0
2024-05-07 15:20:00,75.53,75.71,75.51,75.66,29633.0,73.4535,73.6285,73.434,73.5799,29633.0
2024-05-07 15:25:00,75.66,75.68,75.61,75.68,26727.0,73.5799,73.5994,73.5313,73.5994,26727.0
2024-05-07 15:30:00,75.68,75.74,75.68,75.73,33267.0,73.5994,73.6577,73.5994,73.648,33267.0
2024-05-07 15:35:00,75.74,75.75,75.71,75.73,25427.0,73.6577,73.6674,73.6285,73.648,25427.0
2024-05-07 15:40:00,75.73,75.8,75.72,75.79,42060.0,73.648,73.7161,73.6383,73.7063,42060.0
2024-05-07 15:45:00,75.79,75.79,75.64,75.69,59075.0,73.7063,73.7063,73.5605,73.6091,59075.0
2024-05-07 15:50:00,75.7,75.86,75.69,75.86,50654.0,73.6188,73.7744,73.6091,73.7744,50654.0
2024-05-07 15:55:00,75.86,75.94,75.78,75.84,378976.0,73.7744,73.8522,73.6966,73.755,378976.0
2024-05-08 09:30:00,75.51,75.84,75.41,75.84,43878.0,73.434,73.755,73.3368,73.755,43878.0
2024-05-08 09:35:00,75.85,76.27,75.85,76.22,17592.0,73.7647,74.1731,73.7647,74.1245,17592.0
2024-05-08 09:40:00,76.2,76.28,76.09,76.13,9826.0,74.1051,74.1829,73.9981,74.037,9826.0
2024-05-08 09:45:00,76.09,76.23,76.09,76.19,8787.0,73.9981,74.1342,73.9981,74.0953,8787.0
2024-05-08 09:50:00,76.19,76.22,76.11,76.15,8669.0,74.0953,74.1245,74.0175,74.0564,8669.0
2024-05-08 09:55:00,76.19,76.22,75.85,75.85,12661.0,74.0953,74.1245,73.7647,73.7647,12661.0
2024-05-08 10:00:00,75.78,75.8,75.67,75.72,28883.0,73.6966,73.7161,73.5896,73.6383,28883.0
2024-05-08 10:05:00,75.7,75.71,75.49,75.53,26343.0,73.6188,73.6285,73.4146,73.4535,26343.0
2024-05-08 10:10:00,75.5,75.63,75.5,75.62,21338.0,73.4243,73.5507,73.4243,73.541,21338.0
2024-05-08 10:15:00,75.63,75.67,75.48,75.51,18753.0,73.5507,73.5896,73.4049,73.434,18753.0
2024-05-08 10:20:00,75.53,75.57,75.45,75.5,35432.0,73.4535,73.4924,73.3757,73.4243,35432.0
2024-05-08 10:25:00,75.51,75.54,75.38,75.38,8719.0,73.434,73.4632,73.3076,73.3076,8719.0
2024-05-08 10:30:00,75.36,75.47,75.31,75.36,18110.0,73.2882,73.3951,73.2395,73.2882,18110.0
2024-05-08 10:35:00,75.36,75.37,75.23,75.23,11042.0,73.2882,73.2979,73.1617,73.1617,11042.0
2024-05-08 10:40:00,75.23,75.31,75.2,75.29,22817.0,73.1617,73.2395,73.1326,73.2201,22817.0
2024-05-08 10:45:00,75.29,75.4,75.27,75.38,20101.0,73.2201,73.3271,73.2006,73.3076,20101.0
2024-05-08 10:50:00,75.37,75.5,75.37,75.44,38214.0,73.2979,73.4243,73.2979,73.366,38214.0
2024-05-08 10:55:00,75.43,75.43,75.28,75.28,15882.0,73.3562,73.3562,73.2104,73.2104,15882.0
2024-05-08 11:00:00,75.29,75.38,75.11,75.12,109098.0,73.2201,73.3076,73.045,73.0548,109098.0
2024-05-08 11:05:00,75.13,75.14,75.09,75.13,10905.0,73.0645,73.0742,73.0256,73.0645,10905.0
2024-05-08 11:10:00,75.12,75.16,74.97,75.0,37837.0,73.0548,73.0937,72.9089,72.9381,37837.0
2024-05-08 11:15:00,75.0,75.16,74.99,75.01,74247.0,72.9381,73.0937,72.9283,72.9478,74247.0
2024-05-08 11:20:00,75.03,75.14,74.98,75.14,13400.0,72.9672,73.0742,72.9186,73.0742,13400.0
2024-05-08 11:25:00,75.15,75.17,75.06,75.08,49951.0,73.0839,73.1034,72.9964,73.0159,49951.0
2024-05-08 11:30:00,75.09,75.1,74.94,74.98,20234.0,73.0256,73.0353,72.8797,72.9186,20234.0
2024-05-08 11:35:00,74.99,75.01,74.97,74.98,9045.0,72.9283,72.9478,72.9089,72.9186,9045.0
2024-05-08 11:40:00,74.99,75.01,74.95,74.96,9350.0,72.9283,72.9478,72.8894,72.8992,9350.0
2024-05-08 11:45:00,74.95,74.96,74.88,74.91,9596.0,72.8894,72.8992,72.8214,72.8505,9596.0
2024-05-08 11:50:00,74.89,74.91,74.76,74.77,9173.0,72.8311,72.8505,72.7047,72.7144,9173.0
2024-05-08 11:55:00,74.76,74.87,74.75,74.82,12057.0,72.7047,72.8116,72.6949,72.763,12057.0
2024-05-08 12:00:00,74.82,74.94,74.79,74.84,77590.0,72.763,72.8797,72.7338,72.7825,77590.0
2024-05-08 12:05:00,74.85,74.91,74.81,74.9,77384.0,72.7922,72.8505,72.7533,72.8408,77384.0
2024-05-08 12:10:00,74.92,75.0,74.9,74.9,8048.0,72.8603,72.9381,72.8408,72.8408,8048.0
2024-05-08 12:15:00,74.9,74.96,74.89,74.91,7520.0,72.8408,72.8992,72.8311,72.8505,7520.0
2024-05-08 12:20:00,74.9,74.9,74.81,74.81,6080.0,72.8408,72.8408,72.7533,72.7533,6080.0
2024-05-08 12:25:00,74.82,74.91,74.82,74.87,15747.0,72.763,72.8505,72.763,72.8116,15747.0
2024-05-08 12:30:00,74.87,74.9,74.8,74.81,11085.0,72.8116,72.8408,72.7436,72.7533,11085.0
2024-05-08 12:35:00,74.81,74.81,74.76,74.81,7932.0,72.7533,72.7533,72.7047,72.7533,7932.0
2024-05-08 12:40:00,74.81,74.84,74.8,74.82,7223.0,72.7533,72.7825,72.7436,72.763,7223.0
2024-05-08 12:45:00,74.81,74.82,74.74,74.75,9611.0,72.7533,72.763,72.6852,72.6949,9611.0
2024-05-08 12:50:00,74.75,74.76,74.69,74.7,11477.0,72.6949,72.7047,72.6366,72.6463,11477.0
2024-05-08 12:55:00,74.71,74.79,74.71,74.71,5696.0,72.656,72.7338,72.656,72.656,5696.0
2024-05-08 13:00:00,74.71,74.75,74.66,74.75,10699.0,72.656,72.6949,72.6074,72.6949,10699.0
2024-05-08 13:05:00,74.75,74.8,74.75,74.76,9260.0,72.6949,72.7436,72.6949,72.7047,9260.0
2024-05-08 13:10:00,74.76,74.79,74.74,74.74,9809.0,72.7047,72.7338,72.6852,72.6852,9809.0
2024-05-08 13:15:00,74.73,74.76,74.65,74.65,7346.0,72.6755,72.7047,72.5977,72.5977,7346.0
2024-05-08 13:20:00,74.64,74.71,74.63,74.65,11033.0,72.588,72.656,72.5782,72.5977,11033.0
2024-05-08 13:25:00,74.65,74.74,74.65,74.73,12881.0,72.5977,72.6852,72.5977,72.6755,12881.0
2024-05-08 13:30:00,74.73,74.74,74.69,74.7,8469.0,72.6755,72.6852,72.6366,72.6463,8469.0
2024-05-08 13:35:00,74.7,74.74,74.7,74.74,9482.0,72.6463,72.6852,72.6463,72.6852,9482.0
2024-05-08 13:40:00,74.72,74.76,74.72,74.75,9522.0,72.6658,72.7047,72.6658,72.6949,9522.0
2024-05-08 13:45:00,74.74,74.79,74.74,74.78,7840.0,72.6852,72.7338,72.6852,72.7241,7840.0
2024-05-08 13:50:00,74.78,74.78,74.67,74.67,10661.0,72.7241,72.7241,72.6171,72.6171,10661.0
2024-05-08 13:55:00,74.67,74.69,74.61,74.66,10759.0,72.6171,72.6366,72.5588,72.6074,10759.0
2024-05-08 14:00:00,74.66,74.72,74.65,74.71,7450.0,72.6074,72.6658,72.5977,72.656,7450.0
2024-05-08 14:05:00,74.73,74.73,74.67,74.73,14566.0,72.6755,72.6755,72.6171,72.6755,14566.0
2024-05-08 14:10:00,74.72,74.79,74.71,74.71,77556.0,72.6658,72.7338,72.656,72.656,77556.0
2024-05-08 14:15:00,74.7,74.72,74.62,74.64,10599.0,72.6463,72.6658,72.5685,72.588,10599.0
2024-05-08 14:20:00,74.64,74.67,74.59,74.62,10319.0,72.588,72.6171,72.5393,72.5685,10319.0
2024-05-08 14:25:00,74.62,74.66,74.56,74.64,12441.0,72.5685,72.6074,72.5102,72.588,12441.0
2024-05-08 14:30:00,74.65,74.7,74.62,74.66,9284.0,72.5977,72.6463,72.5685,72.6074,9284.0
2024-05-08 14:35:00,74.66,74.69,74.59,74.66,9856.0,72.6074,72.6366,72.5393,72.6074,9856.0
2024-05-08 14:40:00,74.68,74.7,74.6,74.6,12511.0,72.6269,72.6463,72.5491,72.5491,12511.0
2024-05-08 14:45:00,74.6,74.6,74.57,74.57,13737.0,72.5491,72.5491,72.5199,72.5199,13737.0
2024-05-08 14:50:00,74.57,74.68,74.53,74.59,292643.0,72.5199,72.6269,72.481,72.5393,292643.0
2024-05-08 14:55:00,74.59,74.62,74.51,74.51,12876.0,72.5393,72.5685,72.4615,72.4615,12876.0
2024-05-08 15:00:00,74.5,74.53,74.45,74.49,25689.0,72.4518,72.481,72.4032,72.4421,25689.0
2024-05-08 15:05:00,74.5,74.54,74.48,74.53,8893.0,72.4518,72.4907,72.4324,72.481,8893.0
2024-05-08 15:10:00,74.52,74.56,74.49,74.51,13682.0,72.4713,72.5102,72.4421,72.4615,13682.0
2024-05-08 15:15:00,74.52,74.68,74.52,74.68,16708.0,72.4713,72.6269,72.4713,72.6269,16708.0
2024-05-08 15:20:00,74.69,74.75,74.68,74.71,13941.0,72.6366,72.6949,72.6269,72.656,13941.0
2024-05-08 15:25:00,74.71,74.75,74.71,74.72,13804.0,72.656,72.6949,72.656,72.6658,13804.0
2024-05-08 15:30:00,74.71,74.75,74.65,74.65,24798.0,72.656,72.6949,72.5977,72.5977,24798.0
2024-05-08 15:35:00,74.66,74.68,74.59,74.6,27864.0,72.6074,72.6269,72.5393,72.5491,27864.0
2024-05-08 15:40:00,74.6,74.61,74.51,74.52,25384.0,72.5491,72.5588,72.4615,72.4713,25384.0
2024-05-08 15:45:00,74.53,74.59,74.51,74.56,26844.0,72.481,72.5393,72.4615,72.5102,26844.0
2024-05-08 15:50:00,74.55,74.68,74.51,74.65,53598.0,72.5004,72.6269,72.4615,72.5977,53598.0
2024-05-08 15:55:00,74.65,74.7,74.58,74.62,159745.0,72.5977,72.6463,72.5296,72.5685,159745.0
2024-05-09 09:30:00,74.55,74.76,74.42,74.7,32124.0,72.5004,72.7047,72.374,72.6463,32124.0
2024-05-09 09:35:00,74.72,74.85,74.71,74.81,20778.0,72.6658,72.7922,72.656,72.7533,20778.0
2024-05-09 09:40:00,74.81,74.9,74.69,74.87,19056.0,72.7533,72.8408,72.6366,72.8116,19056.0
2024-05-09 09:45:00,74.83,74.97,74.73,74.95,17938.0,72.7727,72.9089,72.6755,72.8894,17938.0
2024-05-09 09:50:00,74.96,74.96,74.83,74.91,21411.0,72.8992,72.8992,72.7727,72.8505,21411.0
2024-05-09 09:55:00,74.92,75.0,74.85,74.95,17587.0,72.8603,72.9381,72.7922,72.8894,17587.0
2024-05-09 10:00:00,74.93,75.05,74.88,74.96,34832.0,72.87,72.9867,72.8214,72.8992,34832.0
2024-05-09 10:05:00,74.95,75.16,74.91,75.15,56834.0,72.8894,73.0937,72.8505,73.0839,56834.0
2024-05-09 10:10:00,75.13,75.14,75.03,75.06,19618.0,73.0645,73.0742,72.9672,72.9964,19618.0
2024-05-09 10:15:00,75.06,75.22,75.04,75.22,25866.0,72.9964,73.152,72.977,73.152,25866.0
2024-05-09 10:20:00,75.2,75.35,75.17,75.27,26879.0,73.1326,73.2784,73.1034,73.2006,26879.0
2024-05-09 10:25:00,75.28,75.28,75.2,75.2,8190.0,73.2104,73.2104,73.1326,73.1326,8190.0
2024-05-09 10:30:00,75.22,75.29,75.18,75.2,20282.0,73.152,73.2201,73.1131,73.1326,20282.0
2024-05-09 10:35:00,75.2,75.27,75.18,75.2,10927.0,73.1326,73.2006,73.1131,73.1326,10927.0
2024-05-09 10:40:00,75.2,75.21,75.17,75.19,9571.0,73.1326,73.1423,73.1034,73.1228,9571.0
2024-05-09 10:45:00,75.19,75.22,75.13,75.16,8608.0,73.1228,73.152,73.0645,73.0937,8608.0
2024-05-09 10:50:00,75.16,75.18,75.11,75.13,12542.0,73.0937,73.1131,73.045,73.0645,12542.0
2024-05-09 10:55:00,75.13,75.13,75.07,75.1,14843.0,73.0645,73.0645,73.0061,73.0353,14843.0
2024-05-09 11:00:00,75.1,75.21,75.1,75.15,13998.0,73.0353,73.1423,73.0353,73.0839,13998.0
2024-05-09 11:05:00,75.14,75.16,75.03,75.04,12551.0,73.0742,73.0937,72.9672,72.977,12551.0
2024-05-09 11:10:00,75.04,75.05,74.99,75.03,7278.0,72.977,72.9867,72.9283,72.9672,7278.0
2024-05-09 11:15:00,75.02,75.03,74.99,75.0,9464.0,72.9575,72.9672,72.9283,72.9381,9464.0
2024-05-09 11:20:00,75.0,75.02,74.97,75.01,14906.0,72.9381,72.9575,72.9089,72.9478,14906.0
2024-05-09 11:25:00,75.01,75.02,74.94,75.0,10441.0,72.9478,72.9575,72.8797,72.9381,10441.0
2024-05-09 11:30:00,75.0,75.03,74.94,75.03,10980.0,72.9381,72.9672,72.8797,72.9672,10980.0
2024-05-09 11:35:00,75.02,75.03,75.0,75.01,7084.0,72.9575,72.9672,72.9381,72.9478,7084.0
2024-05-09 11:40:00,75.02,75.09,75.02,75.09,13238.0,72.9575,73.0256,72.9575,73.0256,13238.0
2024-05-09 11:45:00,75.08,75.12,75.06,75.11,8067.0,73.0159,73.0548,72.9964,73.045,8067.0
2024-05-09 11:50:00,75.11,75.2,75.1,75.19,5657.0,73.045,73.1326,73.0353,73.1228,5657.0
2024-05-09 11:55:00,75.18,75.2,75.11,75.11,14747.0,73.1131,73.1326,73.045,73.045,14747.0
2024-05-09 12:00:00,75.1,75.11,75.06,75.1,9802.0,73.0353,73.045,72.9964,73.0353,9802.0
2024-05-09 12:05:00,75.1,75.14,75.09,75.1,8533.0,73.0353,73.0742,73.0256,73.0353,8533.0
2024-05-09 12:10:00,75.1,75.12,75.05,75.12,7269.0,73.0353,73.0548,72.9867,73.0548,7269.0
2024-05-09 12:15:00,75.11,75.11,75.02,75.05,10191.0,73.045,73.045,72.9575,72.9867,10191.0
2024-05-09 12:20:00,75.04,75.04,75.01,75.01,5757.0,72.977,72.977,72.9478,72.9478,5757.0
2024-05-09 12:25:00,75.02,75.11,75.0,75.06,18831.0,72.9575,73.045,72.9381,72.9964,18831.0
2024-05-09 12:30:00,75.06,75.12,75.06,75.09,10536.0,72.9964,73.0548,72.9964,73.0256,10536.0
2024-05-09 12:35:00,75.09,75.14,75.09,75.12,7724.0,73.0256,73.0742,73.0256,73.0548,7724.0
2024-05-09 12:40:00,75.12,75.14,75.11,75.13,6671.0,73.0548,73.0742,73.045,73.0645,6671.0
2024-05-09 12:45:00,75.15,75.18,75.09,75.1,6612.0,73.0839,73.1131,73.0256,73.0353,6612.0
2024-05-09 12:50:00,75.1,75.13,75.05,75.09,13957.0,73.0353,73.0645,72.9867,73.0256,13957.0
2024-05-09 12:55:00,75.09,75.09,75.03,75.08,27537.0,73.0256,73.0256,72.9672,73.0159,27537.0
2024-05-09 13:00:00,75.08,75.17,75.07,75.14,32035.0,73.0159,73.1034,73.0061,73.0742,32035.0
2024-05-09 13:05:00,75.13,75.14,75.05,75.1,21991.0,73.0645,73.0742,72.9867,73.0353,21991.0
2024-05-09 13:10:00,75.11,75.14,75.11,75.11,4784.0,73.045,73.0742,73.045,73.045,4784.0
2024-05-09 13:15:00,75.11,75.18,75.11,75.17,5652.0,73.045,73.1131,73.045,73.1034,5652.0
2024-05-09 13:20:00,75.18,75.19,75.15,75.17,8128.0,73.1131,73.1228,73.0839,73.1034,8128.0
2024-05-09 13:25:00,75.17,75.18,75.13,75.15,12153.0,73.1034,73.1131,73.0645,73.0839,12153.0
2024-05-09 13:30:00,75.15,75.16,75.11,75.11,13415.0,73.0839,73.0937,73.045,73.045,13415.0
2024-05-09 13:35:00,75.12,75.16,75.09,75.13,8782.0,73.0548,73.0937,73.0256,73.0645,8782.0
2024-05-09 13:40:00,75.14,75.16,75.11,75.15,5260.0,73.0742,73.0937,73.045,73.0839,5260.0
2024-05-09 13:45:00,75.16,75.17,75.11,75.11,7970.0,73.0937,73.1034,73.045,73.045,7970.0
2024-05-09 13:50:00,75.11,75.13,75.07,75.08,12905.0,73.045,73.0645,73.0061,73.0159,12905.0
2024-05-09 13:55:00,75.08,75.08,75.0,75.02,13487.0,73.0159,73.0159,72.9381,72.9575,13487.0
2024-05-09 14:00:00,75.01,75.02,74.98,74.98,12041.0,72.9478,72.9575,72.9186,72.9186,12041.0
2024-05-09 14:05:00,74.98,75.09,74.98,75.05,14642.0,72.9186,73.0256,72.9186,72.9867,14642.0
2024-05-09 14:10:00,75.05,75.06,75.01,75.01,8149.0,72.9867,72.9964,72.9478,72.9478,8149.0
2024-05-09 14:15:00,75.02,75.05,74.99,75.0,9942.0,72.9575,72.9867,72.9283,72.9381,9942.0
2024-05-09 14:20:00,75.01,75.01,74.9,74.91,12129.0,72.9478,72.9478,72.8408,72.8505,12129.0
2024-05-09 14:25:00,74.92,75.03,74.92,74.99,10344.0,72.8603,72.9672,72.8603,72.9283,10344.0
2024-05-09 14:30:00,75.0,75.02,74.97,74.97,7214.0,72.9381,72.9575,72.9089,72.9089,7214.0
2024-05-09 14:35:00,74.97,75.05,74.97,75.04,10538.0,72.9089,72.9867,72.9089,72.977,10538.0
2024-05-09 14:40:00,75.04,75.04,74.98,74.98,12119.0,72.977,72.977,72.9186,72.9186,12119.0
2024-05-09 14:45:00,74.99,74.99,74.96,74.96,6167.0,72.9283,72.9283,72.8992,72.8992,6167.0
2024-05-09 14:50:00,74.97,75.01,74.93,74.97,13237.0,72.9089,72.9478,72.87,72.9089,13237.0
2024-05-09 14:55:00,74.96,75.02,74.95,75.0,11479.0,72.8992,72.9575,72.8894,72.9381,11479.0
2024-05-09 15:00:00,75.0,75.01,74.94,74.95,10212.0,72.9381,72.9478,72.8797,72.8894,10212.0
2024-05-09 15:05:00,74.96,74.96,74.92,74.92,9525.0,72.8992,72.8992,72.8603,72.8603,9525.0
2024-05-09 15:10:00,74.92,74.96,74.92,74.94,10915.0,72.8603,72.8992,72.8603,72.8797,10915.0
2024-05-09 15:15:00,74.95,74.98,74.93,74.94,15758.0,72.8894,72.9186,72.87,72.8797,15758.0
2024-05-09 15:20:00,74.94,74.94,74.87,74.89,9950.0,72.8797,72.8797,72.8116,72.8311,9950.0
2024-05-09 15:25:00,74.89,74.94,74.88,74.91,9269.0,72.8311,72.8797,72.8214,72.8505,9269.0
2024-05-09 15:30:00,74.92,74.94,74.86,74.93,17628.0,72.8603,72.8797,72.8019,72.87,17628.0
2024-05-09 15:35:00,74.93,74.96,74.91,74.96,14646.0,72.87,72.8992,72.8505,72.8992,14646.0
2024-05-09 15:40:00,74.95,74.97,74.92,74.95,21913.0,72.8894,72.9089,72.8603,72.8894,21913.0
2024-05-09 15:45:00,74.95,74.99,74.92,74.95,32201.0,72.8894,72.9283,72.8603,72.8894,32201.0
2024-05-09 15:50:00,74.95,75.12,74.94,75.08,64091.0,72.8894,73.0548,72.8797,73.0159,64091.0
2024-05-09 15:55:00,75.08,75.17,75.04,75.16,177463.0,73.0159,73.1034,72.977,73.0937,177463.0
2024-05-10 09:30:00,75.19,75.21,74.96,74.96,19945.0,73.1228,73.1423,72.8992,72.8992,19945.0
2024-05-10 09:35:00,74.96,75.14,74.95,75.14,2911.0,72.8992,73.0742,72.8894,73.0742,2911.0
2024-05-10 09:40:00,75.21,75.26,75.16,75.16,6753.0,73.1423,73.1909,73.0937,73.0937,6753.0
2024-05-10 09:45:00,75.16,75.19,74.99,75.06,9113.0,73.0937,73.1228,72.9283,72.9964,9113.0
2024-05-10 09:50:00,75.09,75.21,75.06,75.16,5872.0,73.0256,73.1423,72.9964,73.0937,5872.0
2024-05-10 09:55:00,75.16,75.38,75.16,75.36,18036.0,73.0937,73.3076,73.0937,73.2882,18036.0
2024-05-10 10:00:00,75.34,75.34,75.18,75.23,10914.0,73.2687,73.2687,73.1131,73.1617,10914.0
2024-05-10 10:05:00,75.25,75.42,75.25,75.41,9334.0,73.1812,73.3465,73.1812,73.3368,9334.0
2024-05-10 10:10:00,75.4,75.48,75.4,75.45,13380.0,73.3271,73.4049,73.3271,73.3757,13380.0
2024-05-10 10:15:00,75.44,75.46,75.37,75.44,23297.0,73.366,73.3854,73.2979,73.366,23297.0
2024-05-10 10:20:00,75.44,75.45,75.34,75.36,22995.0,73.366,73.3757,73.2687,73.2882,22995.0
2024-05-10 10:25:00,75.36,75.41,75.29,75.4,13434.0,73.2882,73.3368,73.2201,73.3271,13434.0
2024-05-10 10:30:00,75.41,75.51,75.39,75.46,8290.0,73.3368,73.434,73.3173,73.3854,8290.0
2024-05-10 10:35:00,75.47,75.65,75.46,75.64,15149.0,73.3951,73.5702,73.3854,73.5605,15149.0
2024-05-10 10:40:00,75.65,75.75,75.63,75.75,15533.0,73.5702,73.6674,73.5507,73.6674,15533.0
2024-05-10 10:45:00,75.75,75.76,75.62,75.65,15003.0,73.6674,73.6772,73.541,73.5702,15003.0
2024-05-10 10:50:00,75.64,75.69,75.59,75.61,14667.0,73.5605,73.6091,73.5118,73.5313,14667.0
2024-05-10 10:55:00,75.62,75.65,75.57,75.58,10166.0,73.541,73.5702,73.4924,73.5021,10166.0
2024-05-10 11:00:00,75.58,75.61,75.55,75.6,16608.0,73.5021,73.5313,73.4729,73.5216,16608.0
2024-05-10 11:05:00,75.6,75.6,75.47,75.51,6406.0,73.5216,73.5216,73.3951,73.434,6406.0
2024-05-10 11:10:00,75.51,75.52,75.46,75.51,4145.0,73.434,73.4438,73.3854,73.434,4145.0
2024-05-10 11:15:00,75.5,75.51,75.41,75.41,32625.0,73.4243,73.434,73.3368,73.3368,32625.0
2024-05-10 11:20:00,75.41,75.46,75.41,75.44,3361.0,73.3368,73.3854,73.3368,73.366,3361.0
2024-05-10 11:25:00,75.44,75.52,75.44,75.5,20282.0,73.366,73.4438,73.366,73.4243,20282.0
2024-05-10 11:30:00,75.51,75.63,75.5,75.53,23665.0,73.434,73.5507,73.4243,73.4535,23665.0
2024-05-10 11:35:00,75.54,75.57,75.48,75.49,16360.0,73.4632,73.4924,73.4049,73.4146,16360.0
2024-05-10 11:40:00,75.49,75.56,75.49,75.56,12719.0,73.4146,73.4827,73.4146,73.4827,12719.0
2024-05-10 11:45:00,75.55,75.67,75.55,75.67,15433.0,73.4729,73.5896,73.4729,73.5896,15433.0
2024-05-10 11:50:00,75.66,75.75,75.66,75.72,13123.0,73.5799,73.6674,73.5799,73.6383,13123.0
2024-05-10 11:55:00,75.73,75.79,75.66,75.66,15881.0,73.648,73.7063,73.5799,73.5799,15881.0
2024-05-10 12:00:00,75.66,75.7,75.64,75.64,6363.0,73.5799,73.6188,73.5605,73.5605,6363.0
2024-05-10 12:05:00,75.65,75.71,75.64,75.71,6170.0,73.5702,73.6285,73.5605,73.6285,6170.0
2024-05-10 12:10:00,75.73,75.73,75.7,75.73,4566.0,73.648,73.648,73.6188,73.648,4566.0
2024-05-10 12:15:00,75.74,75.78,75.74,75.75,5407.0,73.6577,73.6966,73.6577,73.6674,5407.0
2024-05-10 12:20:00,75.76,75.78,75.75,75.76,5618.0,73.6772,73.6966,73.6674,73.6772,5618.0
2024-05-10 12:25:00,75.76,75.83,75.72,75.75,10471.0,73.6772,73.7452,73.6383,73.6674,10471.0
2024-05-10 12:30:00,75.75,75.78,75.73,75.76,8143.0,73.6674,73.6966,73.648,73.6772,8143.0
2024-05-10 12:35:00,75.77,75.82,75.76,75.82,4468.0,73.6869,73.7355,73.6772,73.7355,4468.0
2024-05-10 12:40:00,75.83,75.96,75.83,75.94,15610.0,73.7452,73.8717,73.7452,73.8522,15610.0
2024-05-10 12:45:00,75.94,75.98,75.88,75.97,12445.0,73.8522,73.8911,73.7939,73.8814,12445.0
2024-05-10 12:50:00,75.96,75.98,75.89,75.95,15687.0,73.8717,73.8911,73.8036,73.8619,15687.0
2024-05-10 12:55:00,75.95,75.98,75.89,75.89,10730.0,73.8619,73.8911,73.8036,73.8036,10730.0
2024-05-10 13:00:00,75.88,75.91,75.87,75.9,5728.0,73.7939,73.823,73.7841,73.8133,5728.0
2024-05-10 13:05:00,75.91,75.93,75.9,75.92,2455.0,73.823,73.8425,73.8133,73.8328,2455.0
2024-05-10 13:10:00,75.92,75.96,75.9,75.95,7845.0,73.8328,73.8717,73.8133,73.8619,7845.0
2024-05-10 13:15:00,75.95,75.96,75.92,75.95,7176.0,73.8619,73.8717,73.8328,73.8619,7176.0
2024-05-10 13:20:00,75.94,75.95,75.92,75.92,4481.0,73.8522,73.8619,73.8328,73.8328,4481.0
2024-05-10 13:25:00,75.92,75.97,75.91,75.95,10876.0,73.8328,73.8814,73.823,73.8619,10876.0
2024-05-10 13:30:00,75.96,76.01,75.93,75.95,17090.0,73.8717,73.9203,73.8425,73.8619,17090.0
2024-05-10 13:35:00,75.94,75.95,75.93,75.95,4074.0,73.8522,73.8619,73.8425,73.8619,4074.0
2024-05-10 13:40:00,75.94,75.94,75.89,75.9,8028.0,73.8522,73.8522,73.8036,73.8133,8028.0
2024-05-10 13:45:00,75.91,75.93,75.89,75.91,9609.0,73.823,73.8425,73.8036,73.823,9609.0
2024-05-10 13:50:00,75.91,75.98,75.9,75.98,8121.0,73.823,73.8911,73.8133,73.8911,8121.0
2024-05-10 13:55:00,76.0,76.0,75.92,75.93,10571.0,73.9106,73.9106,73.8328,73.8425,10571.0
2024-05-10 14:00:00,75.94,75.95,75.92,75.94,7772.0,73.8522,73.8619,73.8328,73.8522,7772.0
2024-05-10 14:05:00,75.93,75.93,75.87,75.9,4953.0,73.8425,73.8425,73.7841,73.8133,4953.0
2024-05-10 14:10:00,75.9,75.9,75.86,75.86,5265.0,73.8133,73.8133,73.7744,73.7744,5265.0
2024-05-10 14:15:00,75.87,75.9,75.86,75.89,12805.0,73.7841,73.8133,73.7744,73.8036,12805.0
2024-05-10 14:20:00,75.89,75.89,75.8,75.8,10217.0,73.8036,73.8036,73.7161,73.7161,10217.0
2024-05-10 14:25:00,75.79,75.87,75.75,75.85,19337.0,73.7063,73.7841,73.6674,73.7647,19337.0
2024-05-10 14:30:00,75.86,75.86,75.81,75.86,11796.0,73.7744,73.7744,73.7258,73.7744,11796.0
2024-05-10 14:35:00,75.85,75.87,75.83,75.86,11801.0,73.7647,73.7841,73.7452,73.7744,11801.0
2024-05-10 14:40:00,75.86,75.9,75.83,75.9,13209.0,73.7744,73.8133,73.7452,73.8133,13209.0
2024-05-10 14:45:00,75.89,75.94,75.88,75.91,11218.0,73.8036,73.8522,73.7939,73.823,11218.0
2024-05-10 14:50:00,75.91,75.95,75.86,75.86,8167.0,73.823,73.8619,73.7744,73.7744,8167.0
2024-05-10 14:55:00,75.86,75.86,75.77,75.81,40058.0,73.7744,73.7744,73.6869,73.7258,40058.0
2024-05-10 15:00:00,75.82,75.85,75.78,75.85,10843.0,73.7355,73.7647,73.6966,73.7647,10843.0
2024-05-10 15:05:00,75.84,75.86,75.8,75.86,10884.0,73.755,73.7744,73.7161,73.7744,10884.0
2024-05-10 15:10:00,75.86,75.88,75.84,75.88,13926.0,73.7744,73.7939,73.755,73.7939,13926.0
2024-05-10 15:15:00,75.87,75.9,75.82,75.82,13437.0,73.7841,73.8133,73.7355,73.7355,13437.0
2024-05-10 15:20:00,75.82,75.94,75.82,75.92,12913.0,73.7355,73.8522,73.7355,73.8328,12913.0
2024-05-10 15:25:00,75.92,75.92,75.83,75.86,10752.0,73.8328,73.8328,73.7452,73.7744,10752.0
2024-05-10 15:30:00,75.86,75.92,75.84,75.9,11822.0,73.7744,73.8328,73.755,73.8133,11822.0
2024-05-10 15:35:00,75.91,76.02,75.91,76.01,11731.0,73.823,73.93,73.823,73.9203,11731.0
2024-05-10 15:40:00,76.02,76.04,76.0,76.02,14289.0,73.93,73.9495,73.9106,73.93,14289.0
2024-05-10 15:45:00,76.02,76.13,76.02,76.06,27991.0,73.93,74.037,73.93,73.9689,27991.0
2024-05-10 15:50:00,76.06,76.24,76.03,76.22,56444.0,73.9689,74.144,73.9397,74.1245,56444.0
2024-05-10 15:55:00,76.22,76.26,76.16,76.16,122013.0,74.1245,74.1634,74.0662,74.0662,122013.0
2024-05-13 09:30:00,76.29,76.59,76.2,76.59,21380.0,74.1926,74.4844,74.1051,74.4844,21380.0
2024-05-13 09:35:00,76.59,76.79,76.55,76.65,16548.0,74.4844,74.6789,74.4455,74.5427,16548.0
2024-05-13 09:40:00,76.62,76.76,76.57,76.64,6217.0,74.5135,74.6497,74.4649,74.533,6217.0
2024-05-13 09:45:00,76.65,76.67,76.53,76.61,5934.0,74.5427,74.5622,74.426,74.5038,5934.0
2024-05-13 09:50:00,76.61,76.64,76.56,76.57,12741.0,74.5038,74.533,74.4552,74.4649,12741.0
2024-05-13 09:55:00,76.59,76.8,76.59,76.67,15872.0,74.4844,74.6886,74.4844,74.5622,15872.0
2024-05-13 10:00:00,76.65,76.75,76.65,76.73,11635.0,74.5427,74.64,74.5427,74.6205,11635.0
2024-05-13 10:05:00,76.75,76.83,76.72,76.77,11112.0,74.64,74.7178,74.6108,74.6594,11112.0
2024-05-13 10:10:00,76.79,76.79,76.74,76.76,7091.0,74.6789,74.6789,74.6302,74.6497,7091.0
2024-05-13 10:15:00,76.75,76.8,76.72,76.78,14833.0,74.64,74.6886,74.6108,74.6691,14833.0
2024-05-13 10:20:00,76.8,76.81,76.7,76.7,13849.0,74.6886,74.6983,74.5913,74.5913,13849.0
2024-05-13 10:25:00,76.69,76.69,76.55,76.55,9710.0,74.5816,74.5816,74.4455,74.4455,9710.0
2024-05-13 10:30:00,76.57,76.65,76.56,76.58,24145.0,74.4649,74.5427,74.4552,74.4746,24145.0
2024-05-13 10:35:00,76.56,76.61,76.5,76.52,11851.0,74.4552,74.5038,74.3968,74.4163,11851.0
2024-05-13 10:40:00,76.52,76.64,76.52,76.54,18266.0,74.4163,74.533,74.4163,74.4357,18266.0
2024-05-13 10:45:00,76.54,76.61,76.52,76.59,26491.0,74.4357,74.5038,74.4163,74.4844,26491.0
2024-05-13 10:50:00,76.59,76.78,76.58,76.67,18926.0,74.4844,74.6691,74.4746,74.5622,18926.0
2024-05-13 10:55:00,76.66,76.75,76.62,76.75,14556.0,74.5524,74.64,74.5135,74.64,14556.0
2024-05-13 11:00:00,76.74,76.74,76.61,76.63,13412.0,74.6302,74.6302,74.5038,74.5233,13412.0
2024-05-13 11:05:00,76.61,76.62,76.53,76.6,21939.0,74.5038,74.5135,74.426,74.4941,21939.0
2024-05-13 11:10:00,76.59,76.59,76.54,76.54,32093.0,74.4844,74.4844,74.4357,74.4357,32093.0
2024-05-13 11:15:00,76.55,76.55,76.46,76.46,14164.0,74.4455,74.4455,74.3579,74.3579,14164.0
2024-05-13 11:20:00,76.46,76.47,76.4,76.41,6719.0,74.3579,74.3677,74.2996,74.3093,6719.0
2024-05-13 11:25:00,76.41,76.44,76.29,76.29,9762.0,74.3093,74.3385,74.1926,74.1926,9762.0
2024-05-13 11:30:00,76.28,76.29,76.19,76.22,14820.0,74.1829,74.1926,74.0953,74.1245,14820.0
2024-05-13 11:35:00,76.21,76.27,76.21,76.25,10836.0,74.1148,74.1731,74.1148,74.1537,10836.0
2024-05-13 11:40:00,76.25,76.25,76.2,76.21,11825.0,74.1537,74.1537,74.1051,74.1148,11825.0
2024-05-13 11:45:00,76.23,76.23,76.16,76.22,12520.0,74.1342,74.1342,74.0662,74.1245,12520.0
2024-05-13 11:50:00,76.22,76.23,76.17,76.17,18011.0,74.1245,74.1342,74.0759,74.0759,18011.0
2024-05-13 11:55:00,76.16,76.21,76.13,76.21,8479.0,74.0662,74.1148,74.037,74.1148,8479.0
2024-05-13 12:00:00,76.2,76.21,76.19,76.2,8044.0,74.1051,74.1148,74.0953,74.1051,8044.0
2024-05-13 12:05:00,76.2,76.23,76.2,76.23,9208.0,74.1051,74.1342,74.1051,74.1342,9208.0
2024-05-13 12:10:00,76.23,76.23,76.21,76.22,7813.0,74.1342,74.1342,74.1148,74.1245,7813.0
2024-05-13 12:15:00,76.21,76.21,76.09,76.11,15660.0,74.1148,74.1148,73.9981,74.0175,15660.0
2024-05-13 12:20:00,76.1,76.14,76.09,76.12,9945.0,74.0078,74.0467,73.9981,74.0273,9945.0
2024-05-13 12:25:00,76.12,76.12,76.1,76.11,5972.0,74.0273,74.0273,74.0078,74.0175,5972.0
2024-05-13 12:30:00,76.11,76.12,76.04,76.06,14034.0,74.0175,74.0273,73.9495,73.9689,14034.0
2024-05-13 12:35:00,76.05,76.08,76.03,76.05,10738.0,73.9592,73.9884,73.9397,73.9592,10738.0
2024-05-13 12:40:00,76.05,76.05,75.97,76.0,9590.0,73.9592,73.9592,73.8814,73.9106,9590.0
2024-05-13 12:45:00,76.0,76.05,76.0,76.03,5658.0,73.9106,73.9592,73.9106,73.9397,5658.0
2024-05-13 12:50:00,76.02,76.03,75.99,76.0,9124.0,73.93,73.9397,73.9008,73.9106,9124.0
2024-05-13 12:55:00,75.99,76.0,75.97,75.98,15371.0,73.9008,73.9106,73.8814,73.8911,15371.0
2024-05-13 13:00:00,75.98,75.98,75.88,75.92,19614.0,73.8911,73.8911,73.7939,73.8328,19614.0
2024-05-13 13:05:00,75.91,75.93,75.87,75.87,11698.0,73.823,73.8425,73.7841,73.7841,11698.0
2024-05-13 13:10:00,75.84,75.91,75.82,75.9,11488.0,73.755,73.823,73.7355,73.8133,11488.0
2024-05-13 13:15:00,75.88,75.91,75.86,75.89,9181.0,73.7939,73.823,73.7744,73.8036,9181.0
2024-05-13 13:20:00,75.89,75.9,75.88,75.88,13494.0,73.8036,73.8133,73.7939,73.7939,13494.0
2024-05-13 13:25:00,75.88,75.91,75.87,75.89,6168.0,73.7939,73.823,73.7841,73.8036,6168.0
2024-05-13 13:30:00,75.9,75.97,75.75,75.91,73448.0,73.8133,73.8814,73.6674,73.823,73448.0
2024-05-13 13:35:00,75.9,75.94,75.89,75.91,13818.0,73.8133,73.8522,73.8036,73.823,13818.0
2024-05-13 13:40:00,75.91,75.91,75.83,75.86,17778.0,73.823,73.823,73.7452,73.7744,17778.0
2024-05-13 13:45:00,75.85,75.89,75.84,75.85,17927.0,73.7647,73.8036,73.755,73.7647,17927.0
2024-05-13 13:50:00,75.86,75.86,75.83,75.85,9303.0,73.7744,73.7744,73.7452,73.7647,9303.0
2024-05-13 13:55:00,75.84,75.85,75.79,75.81,8311.0,73.755,73.7647,73.7063,73.7258,8311.0
2024-05-13 14:00:00,75.81,75.81,75.72,75.75,19687.0,73.7258,73.7258,73.6383,73.6674,19687.0
2024-05-13 14:05:00,75.76,75.76,75.63,75.68,13359.0,73.6772,73.6772,73.5507,73.5994,13359.0
2024-05-13 14:10:00,75.66,75.7,75.64,75.66,9884.0,73.5799,73.6188,73.5605,73.5799,9884.0
2024-05-13 14:15:00,75.66,75.72,75.65,75.72,12007.0,73.5799,73.6383,73.5702,73.6383,12007.0
2024-05-13 14:20:00,75.73,75.75,75.7,75.71,15751.0,73.648,73.6674,73.6188,73.6285,15751.0
2024-05-13 14:25:00,75.71,75.77,75.69,75.73,28709.0,73.6285,73.6869,73.6091,73.648,28709.0
2024-05-13 14:30:00,75.72,75.75,75.7,75.72,11921.0,73.6383,73.6674,73.6188,73.6383,11921.0
2024-05-13 14:35:00,75.72,75.77,75.71,75.75,15895.0,73.6383,73.6869,73.6285,73.6674,15895.0
2024-05-13 14:40:00,75.75,75.75,75.66,75.69,15516.0,73.6674,73.6674,73.5799,73.6091,15516.0
2024-05-13 14:45:00,75.69,75.74,75.69,75.72,17300.0,73.6091,73.6577,73.6091,73.6383,17300.0
2024-05-13 14:50:00,75.71,75.71,75.6,75.67,20149.0,73.6285,73.6285,73.5216,73.5896,20149.0
2024-05-13 14:55:00,75.66,75.72,75.66,75.69,23442.0,73.5799,73.6383,73.5799,73.6091,23442.0
2024-05-13 15:00:00,75.69,75.76,75.68,75.69,26680.0,73.6091,73.6772,73.5994,73.6091,26680.0
2024-05-13 15:05:00,75.68,75.7,75.64,75.68,18306.0,73.5994,73.6188,73.5605,73.5994,18306.0
2024-05-13 15:10:00,75.69,75.73,75.68,75.7,26511.0,73.6091,73.648,73.5994,73.6188,26511.0
2024-05-13 15:15:00,75.71,75.74,75.7,75.72,17327.0,73.6285,73.6577,73.6188,73.6383,17327.0
2024-05-13 15:20:00,75.74,75.76,75.66,75.69,34149.0,73.6577,73.6772,73.5799,73.6091,34149.0
2024-05-13 15:25:00,75.67,75.71,75.61,75.65,18598.0,73.5896,73.6285,73.5313,73.5702,18598.0
2024-05-13 15:30:00,75.65,75.71,75.64,75.7,25737.0,73.5702,73.6285,73.5605,73.6188,25737.0
2024-05-13 15:35:00,75.69,75.72,75.68,75.7,21890.0,73.6091,73.6383,73.5994,73.6188,21890.0
2024-05-13 15:40:00,75.69,75.7,75.59,75.64,32315.0,73.6091,73.6188,73.5118,73.5605,32315.0
2024-05-13 15:45:00,75.64,75.68,75.6,75.63,35497.0,73.5605,73.5994,73.5216,73.5507,35497.0
2024-05-13 15:50:00,75.63,75.67,75.57,75.64,66867.0,73.5507,73.5896,73.4924,73.5605,66867.0
2024-05-13 15:55:00,75.63,75.64,75.53,75.56,195560.0,73.5507,73.5605,73.4535,73.4827,195560.0
2024-05-14 09:30:00,75.88,75.89,75.75,75.76,23431.0,73.7939,73.8036,73.6674,73.6772,23431.0
2024-05-14 09:35:00,75.73,75.77,75.64,75.7,5744.0,73.648,73.6869,73.5605,73.6188,5744.0
2024-05-14 09:40:00,75.72,75.77,75.6,75.67,4954.0,73.6383,73.6869,73.5216,73.5896,4954.0
2024-05-14 09:45:00,75.66,75.66,75.52,75.57,4548.0,73.5799,73.5799,73.4438,73.4924,4548.0
2024-05-14 09:50:00,75.57,75.8,75.57,75.76,8814.0,73.4924,73.7161,73.4924,73.6772,8814.0
2024-05-14 09:55:00,75.74,75.82,75.65,75.82,9185.0,73.6577,73.7355,73.5702,73.7355,9185.0
2024-05-14 10:00:00,75.82,75.91,75.78,75.88,16468.0,73.7355,73.823,73.6966,73.7939,16468.0
2024-05-14 10:05:00,75.86,75.89,75.84,75.87,6907.0,73.7744,73.8036,73.755,73.7841,6907.0
2024-05-14 10:10:00,75.88,76.08,75.87,75.98,19142.0,73.7939,73.9884,73.7841,73.8911,19142.0
2024-05-14 10:15:00,75.98,76.03,75.91,75.91,11234.0,73.8911,73.9397,73.823,73.823,11234.0
2024-05-14 10:20:00,75.92,75.97,75.86,75.97,40989.0,73.8328,73.8814,73.7744,73.8814,40989.0
2024-05-14 10:25:00,75.98,76.14,75.97,76.11,13256.0,73.8911,74.0467,73.8814,74.0175,13256.0
2024-05-14 10:30:00,76.11,76.11,75.98,75.98,21378.0,74.0175,74.0175,73.8911,73.8911,21378.0
2024-05-14 10:35:00,75.98,76.01,75.89,76.0,9954.0,73.8911,73.9203,73.8036,73.9106,9954.0
2024-05-14 10:40:00,75.98,76.01,75.91,75.96,103153.0,73.8911,73.9203,73.823,73.8717,103153.0
2024-05-14 10:45:00,75.98,76.11,75.97,76.06,29345.0,73.8911,74.0175,73.8814,73.9689,29345.0
2024-05-14 10:50:00,76.06,76.11,76.01,76.04,35400.0,73.9689,74.0175,73.9203,73.9495,35400.0
2024-05-14 10:55:00,76.03,76.03,75.98,76.01,17648.0,73.9397,73.9397,73.8911,73.9203,17648.0
2024-05-14 11:00:00,76.01,76.01,75.94,75.96,7949.0,73.9203,73.9203,73.8522,73.8717,7949.0
2024-05-14 11:05:00,75.97,75.97,75.88,75.88,8960.0,73.8814,73.8814,73.7939,73.7939,8960.0
2024-05-14 11:10:00,75.91,75.92,75.77,75.77,7086.0,73.823,73.8328,73.6869,73.6869,7086.0
2024-05-14 11:15:00,75.78,75.8,75.71,75.72,13889.0,73.6966,73.7161,73.6285,73.6383,13889.0
2024-05-14 11:20:00,75.72,75.74,75.7,75.7,8165.0,73.6383,73.6577,73.6188,73.6188,8165.0
2024-05-14 11:25:00,75.7,75.71,75.68,75.71,9549.0,73.6188,73.6285,73.5994,73.6285,9549.0
2024-05-14 11:30:00,75.7,75.74,75.68,75.69,15493.0,73.6188,73.6577,73.5994,73.6091,15493.0
2024-05-14 11:35:00,75.69,75.69,75.59,75.6,9608.0,73.6091,73.6091,73.5118,73.5216,9608.0
2024-05-14 11:40:00,75.61,75.65,75.61,75.61,10004.0,73.5313,73.5702,73.5313,73.5313,10004.0
2024-05-14 11:45:00,75.62,75.62,75.57,75.59,4399.0,73.541,73.541,73.4924,73.5118,4399.0
2024-05-14 11:50:00,75.58,75.58,75.52,75.52,7219.0,73.5021,73.5021,73.4438,73.4438,7219.0
2024-05-14 11:55:00,75.52,75.58,75.51,75.58,13585.0,73.4438,73.5021,73.434,73.5021,13585.0
2024-05-14 12:00:00,75.57,75.68,75.57,75.66,20731.0,73.4924,73.5994,73.4924,73.5799,20731.0
2024-05-14 12:05:00,75.67,75.73,75.67,75.73,8278.0,73.5896,73.648,73.5896,73.648,8278.0
2024-05-14 12:10:00,75.73,75.8,75.7,75.7,22462.0,73.648,73.7161,73.6188,73.6188,22462.0
2024-05-14 12:15:00,75.71,75.74,75.7,75.73,8362.0,73.6285,73.6577,73.6188,73.648,8362.0
2024-05-14 12:20:00,75.73,75.82,75.73,75.81,8564.0,73.648,73.7355,73.648,73.7258,8564.0
2024-05-14 12:25:00,75.81,75.96,75.81,75.94,10055.0,73.7258,73.8717,73.7258,73.8522,10055.0
2024-05-14 12:30:00,75.94,75.97,75.88,75.89,7162.0,73.8522,73.8814,73.7939,73.8036,7162.0
2024-05-14 12:35:00,75.9,75.91,75.89,75.9,3120.0,73.8133,73.823,73.8036,73.8133,3120.0
2024-05-14 12:40:00,75.91,75.99,75.91,75.99,6240.0,73.823,73.9008,73.823,73.9008,6240.0
2024-05-14 12:45:00,76.0,76.0,75.93,75.94,7089.0,73.9106,73.9106,73.8425,73.8522,7089.0
2024-05-14 12:50:00,75.94,75.95,75.86,75.86,5364.0,73.8522,73.8619,73.7744,73.7744,5364.0
2024-05-14 12:55:00,75.86,75.86,75.81,75.84,10054.0,73.7744,73.7744,73.7258,73.755,10054.0
2024-05-14 13:00:00,75.84,75.88,75.81,75.84,11065.0,73.755,73.7939,73.7258,73.755,11065.0
2024-05-14 13:05:00,75.84,75.84,75.8,75.81,3934.0,73.755,73.755,73.7161,73.7258,3934.0
2024-05-14 13:10:00,75.8,75.81,75.75,75.76,6564.0,73.7161,73.7258,73.6674,73.6772,6564.0
2024-05-14 13:15:00,75.76,75.79,75.71,75.71,9362.0,73.6772,73.7063,73.6285,73.6285,9362.0
2024-05-14 13:20:00,75.71,75.84,75.71,75.84,4842.0,73.6285,73.755,73.6285,73.755,4842.0
2024-05-14 13:25:00,75.82,75.86,75.82,75.85,4491.0,73.7355,73.7744,73.7355,73.7647,4491.0
2024-05-14 13:30:00,75.85,75.85,75.78,75.79,5389.0,73.7647,73.7647,73.6966,73.7063,5389.0
2024-05-14 13:35:00,75.79,75.85,75.79,75.84,10031.0,73.7063,73.7647,73.7063,73.755,10031.0
2024-05-14 13:40:00,75.84,75.91,75.83,75.9,11135.0,73.755,73.823,73.7452,73.8133,11135.0
2024-05-14 13:45:00,75.9,75.91,75.89,75.9,6286.0,73.8133,73.823,73.8036,73.8133,6286.0
2024-05-14 13:50:00,75.91,75.99,75.88,75.96,11931.0,73.823,73.9008,73.7939,73.8717,11931.0
2024-05-14 13:55:00,75.98,75.99,75.92,75.96,40629.0,73.8911,73.9008,73.8328,73.8717,40629.0
2024-05-14 14:00:00,75.96,75.97,75.92,75.92,10232.0,73.8717,73.8814,73.8328,73.8328,10232.0
2024-05-14 14:05:00,75.93,75.95,75.9,75.94,7681.0,73.8425,73.8619,73.8133,73.8522,7681.0
2024-05-14 14:10:00,75.95,75.96,75.93,75.95,8842.0,73.8619,73.8717,73.8425,73.8619,8842.0
2024-05-14 14:15:00,75.94,75.95,75.89,75.93,6396.0,73.8522,73.8619,73.8036,73.8425,6396.0
2024-05-14 14:20:00,75.94,75.96,75.94,75.94,15627.0,73.8522,73.8717,73.8522,73.8522,15627.0
2024-05-14 14:25:00,75.95,75.96,75.93,75.95,13864.0,73.8619,73.8717,73.8425,73.8619,13864.0
2024-05-14 14:30:00,75.93,76.0,75.93,75.99,13104.0,73.8425,73.9106,73.8425,73.9008,13104.0
2024-05-14 14:35:00,75.99,76.06,75.98,76.03,38865.0,73.9008,73.9689,73.8911,73.9397,38865.0
2024-05-14 14:40:00,76.04,76.14,76.03,76.08,14474.0,73.9495,74.0467,73.9397,73.9884,14474.0
2024-05-14 14:45:00,76.08,76.08,76.05,76.07,4351.0,73.9884,73.9884,73.9592,73.9786,4351.0
2024-05-14 14:50:00,76.07,76.07,76.0,76.01,34650.0,73.9786,73.9786,73.9106,73.9203,34650.0
2024-05-14 14:55:00,76.01,76.06,76.01,76.03,20195.0,73.9203,73.9689,73.9203,73.9397,20195.0
2024-05-14 15:00:00,76.03,76.04,75.99,75.99,7921.0,73.9397,73.9495,73.9008,73.9008,7921.0
2024-05-14 15:05:00,76.0,76.07,76.0,76.07,7514.0,73.9106,73.9786,73.9106,73.9786,7514.0
2024-05-14 15:10:00,76.08,76.13,76.05,76.06,17565.0,73.9884,74.037,73.9592,73.9689,17565.0
2024-05-14 15:15:00,76.06,76.12,76.04,76.11,7977.0,73.9689,74.0273,73.9495,74.0175,7977.0
2024-05-14 15:20:00,76.11,76.16,76.07,76.08,28319.0,74.0175,74.0662,73.9786,73.9884,28319.0
2024-05-14 15:25:00,76.07,76.08,76.04,76.05,10961.0,73.9786,73.9884,73.9495,73.9592,10961.0
2024-05-14 15:30:00,76.05,76.06,76.0,76.02,14265.0,73.9592,73.9689,73.9106,73.93,14265.0
2024-05-14 15:35:00,76.01,76.02,75.93,75.93,19685.0,73.9203,73.93,73.8425,73.8425,19685.0
2024-05-14 15:40:00,75.93,76.01,75.92,76.0,26820.0,73.8425,73.9203,73.8328,73.9106,26820.0
2024-05-14 15:45:00,76.0,76.01,75.96,76.0,25853.0,73.9106,73.9203,73.8717,73.9106,25853.0
2024-05-14 15:50:00,76.0,76.06,75.97,76.0,94010.0,73.9106,73.9689,73.8814,73.9106,94010.0
2024-05-14 15:55:00,76.0,76.02,75.87,75.88,155138.0,73.9106,73.93,73.7841,73.7939,155138.0
2024-05-15 09:30:00,75.73,76.0,75.73,75.94,49455.0,73.648,73.9106,73.648,73.8522,49455.0
2024-05-15 09:35:00,75.99,76.01,75.9,76.01,4618.0,73.9008,73.9203,73.8133,73.9203,4618.0
2024-05-15 09:40:00,76.02,76.02,75.75,75.75,7045.0,73.93,73.93,73.6674,73.6674,7045.0
2024-05-15 09:45:00,75.71,75.91,75.63,75.79,7956.0,73.6285,73.823,73.5507,73.7063,7956.0
2024-05-15 09:50:00,75.85,75.9,75.78,75.86,4258.0,73.7647,73.8133,73.6966,73.7744,4258.0
2024-05-15 09:55:00,75.86,75.87,75.76,75.76,11429.0,73.7744,73.7841,73.6772,73.6772,11429.0
2024-05-15 10:00:00,75.77,75.8,75.59,75.63,8696.0,73.6869,73.7161,73.5118,73.5507,8696.0
2024-05-15 10:05:00,75.64,75.69,75.59,75.61,9988.0,73.5605,73.6091,73.5118,73.5313,9988.0
2024-05-15 10:10:00,75.63,75.65,75.59,75.6,4973.0,73.5507,73.5702,73.5118,73.5216,4973.0
2024-05-15 10:15:00,75.6,75.6,75.53,75.55,6729.0,73.5216,73.5216,73.4535,73.4729,6729.0
2024-05-15 10:20:00,75.55,75.55,75.46,75.52,8107.0,73.4729,73.4729,73.3854,73.4438,8107.0
2024-05-15 10:25:00,75.54,75.57,75.48,75.56,13994.0,73.4632,73.4924,73.4049,73.4827,13994.0
2024-05-15 10:30:00,75.58,75.58,75.52,75.56,4640.0,73.5021,73.5021,73.4438,73.4827,4640.0
2024-05-15 10:35:00,75.57,75.57,75.52,75.56,5154.0,73.4924,73.4924,73.4438,73.4827,5154.0
2024-05-15 10:40:00,75.54,75.62,75.53,75.61,3929.0,73.4632,73.541,73.4535,73.5313,3929.0
2024-05-15 10:45:00,75.61,75.64,75.58,75.59,8061.0,73.5313,73.5605,73.5021,73.5118,8061.0
2024-05-15 10:50:00,75.6,75.61,75.55,75.6,6324.0,73.5216,73.5313,73.4729,73.5216,6324.0
2024-05-15 10:55:00,75.62,75.63,75.52,75.56,11148.0,73.541,73.5507,73.4438,73.4827,11148.0
2024-05-15 11:00:00,75.56,75.59,75.52,75.58,7677.0,73.4827,73.5118,73.4438,73.5021,7677.0
2024-05-15 11:05:00,75.6,75.66,75.58,75.65,7624.0,73.5216,73.5799,73.5021,73.5702,7624.0
2024-05-15 11:10:00,75.64,75.81,75.64,75.79,5118.0,73.5605,73.7258,73.5605,73.7063,5118.0
2024-05-15 11:15:00,75.79,75.86,75.77,75.82,11565.0,73.7063,73.7744,73.6869,73.7355,11565.0
2024-05-15 11:20:00,75.81,75.82,75.77,75.79,4919.0,73.7258,73.7355,73.6869,73.7063,4919.0
2024-05-15 11:25:00,75.79,75.79,75.75,75.76,4960.0,73.7063,73.7063,73.6674,73.6772,4960.0
2024-05-15 11:30:00,75.76,75.86,75.76,75.77,15241.0,73.6772,73.7744,73.6772,73.6869,15241.0
2024-05-15 11:35:00,75.78,75.8,75.76,75.78,5865.0,73.6966,73.7161,73.6772,73.6966,5865.0
2024-05-15 11:40:00,75.79,75.79,75.65,75.7,11862.0,73.7063,73.7063,73.5702,73.6188,11862.0
2024-05-15 11:45:00,75.69,75.73,75.67,75.69,6154.0,73.6091,73.648,73.5896,73.6091,6154.0
2024-05-15 11:50:00,75.68,75.74,75.63,75.72,13779.0,73.5994,73.6577,73.5507,73.6383,13779.0
2024-05-15 11:55:00,75.75,75.78,75.74,75.74,4463.0,73.6674,73.6966,73.6577,73.6577,4463.0
2024-05-15 12:00:00,75.73,75.75,75.68,75.73,6169.0,73.648,73.6674,73.5994,73.648,6169.0
2024-05-15 12:05:00,75.74,75.74,75.7,75.73,4496.0,73.6577,73.6577,73.6188,73.648,4496.0
2024-05-15 12:10:00,75.74,75.82,75.74,75.82,4372.0,73.6577,73.7355,73.6577,73.7355,4372.0
2024-05-15 12:15:00,75.82,75.85,75.8,75.82,6794.0,73.7355,73.7647,73.7161,73.7355,6794.0
2024-05-15 12:20:00,75.83,75.86,75.8,75.83,6406.0,73.7452,73.7744,73.7161,73.7452,6406.0
2024-05-15 12:25:00,75.83,75.87,75.82,75.86,5625.0,73.7452,73.7841,73.7355,73.7744,5625.0
2024-05-15 12:30:00,75.86,75.87,75.84,75.85,5219.0,73.7744,73.7841,73.755,73.7647,5219.0
2024-05-15 12:35:00,75.86,75.88,75.76,75.79,7808.0,73.7744,73.7939,73.6772,73.7063,7808.0
2024-05-15 12:40:00,75.81,75.82,75.79,75.81,4920.0,73.7258,73.7355,73.7063,73.7258,4920.0
2024-05-15 12:45:00,75.82,75.95,75.82,75.95,11794.0,73.7355,73.8619,73.7355,73.8619,11794.0
2024-05-15 12:50:00,75.96,76.02,75.96,75.99,13355.0,73.8717,73.93,73.8717,73.9008,13355.0
2024-05-15 12:55:00,76.0,76.07,75.99,76.04,11024.0,73.9106,73.9786,73.9008,73.9495,11024.0
2024-05-15 13:00:00,76.05,76.09,76.01,76.01,10872.0,73.9592,73.9981,73.9203,73.9203,10872.0
2024-05-15 13:05:00,76.01,76.02,75.94,75.94,6128.0,73.9203,73.93,73.8522,73.8522,6128.0
2024-05-15 13:10:00,75.95,75.96,75.91,75.94,16226.0,73.8619,73.8717,73.823,73.8522,16226.0
2024-05-15 13:15:00,75.95,75.99,75.91,75.98,6453.0,73.8619,73.9008,73.823,73.8911,6453.0
2024-05-15 13:20:00,75.99,76.01,75.98,75.99,4047.0,73.9008,73.9203,73.8911,73.9008,4047.0
2024-05-15 13:25:00,76.0,76.04,75.98,76.02,8634.0,73.9106,73.9495,73.8911,73.93,8634.0
2024-05-15 13:30:00,76.03,76.03,75.94,75.95,6825.0,73.9397,73.9397,73.8522,73.8619,6825.0
2024-05-15 13:35:00,75.94,75.95,75.91,75.94,8832.0,73.8522,73.8619,73.823,73.8522,8832.0
2024-05-15 13:40:00,75.94,75.96,75.88,75.92,8642.0,73.8522,73.8717,73.7939,73.8328,8642.0
2024-05-15 13:45:00,75.92,75.94,75.82,75.84,7499.0,73.8328,73.8522,73.7355,73.755,7499.0
2024-05-15 13:50:00,75.84,75.89,75.82,75.88,7306.0,73.755,73.8036,73.7355,73.7939,7306.0
2024-05-15 13:55:00,75.89,75.91,75.85,75.89,8056.0,73.8036,73.823,73.7647,73.8036,8056.0
2024-05-15 14:00:00,75.9,75.93,75.88,75.91,9251.0,73.8133,73.8425,73.7939,73.823,9251.0
2024-05-15 14:05:00,75.89,75.93,75.89,75.92,6306.0,73.8036,73.8425,73.8036,73.8328,6306.0
2024-05-15 14:10:00,75.93,75.99,75.93,75.99,7199.0,73.8425,73.9008,73.8425,73.9008,7199.0
2024-05-15 14:15:00,75.99,75.99,75.91,75.92,11362.0,73.9008,73.9008,73.823,73.8328,11362.0
2024-05-15 14:20:00,75.9,75.91,75.86,75.87,5618.0,73.8133,73.823,73.7744,73.7841,5618.0
2024-05-15 14:25:00,75.89,75.9,75.85,75.9,6343.0,73.8036,73.8133,73.7647,73.8133,6343.0
2024-05-15 14:30:00,75.9,75.92,75.87,75.87,9459.0,73.8133,73.8328,73.7841,73.7841,9459.0
2024-05-15 14:35:00,75.87,75.87,75.83,75.86,9070.0,73.7841,73.7841,73.7452,73.7744,9070.0
2024-05-15 14:40:00,75.85,75.85,75.8,75.83,6141.0,73.7647,73.7647,73.7161,73.7452,6141.0
2024-05-15 14:45:00,75.82,75.85,75.8,75.81,8475.0,73.7355,73.7647,73.7161,73.7258,8475.0
2024-05-15 14:50:00,75.82,75.85,75.79,75.84,8678.0,73.7355,73.7647,73.7063,73.755,8678.0
2024-05-15 14:55:00,75.82,75.83,75.77,75.8,10249.0,73.7355,73.7452,73.6869,73.7161,10249.0
2024-05-15 15:00:00,75.78,75.81,75.74,75.77,18588.0,73.6966,73.7258,73.6577,73.6869,18588.0
2024-05-15 15:05:00,75.76,75.81,75.75,75.77,15649.0,73.6772,73.7258,73.6674,73.6869,15649.0
2024-05-15 15:10:00,75.78,75.9,75.77,75.9,30871.0,73.6966,73.8133,73.6869,73.8133,30871.0
2024-05-15 15:15:00,75.9,75.9,75.81,75.83,15408.0,73.8133,73.8133,73.7258,73.7452,15408.0
2024-05-15 15:20:00,75.82,75.89,75.82,75.85,10158.0,73.7355,73.8036,73.7355,73.7647,10158.0
2024-05-15 15:25:00,75.85,75.88,75.79,75.8,14565.0,73.7647,73.7939,73.7063,73.7161,14565.0
2024-05-15 15:30:00,75.78,75.84,75.78,75.83,12643.0,73.6966,73.755,73.6966,73.7452,12643.0
2024-05-15 15:35:00,75.82,75.88,75.82,75.85,10020.0,73.7355,73.7939,73.7355,73.7647,10020.0
2024-05-15 15:40:00,75.84,75.91,75.82,75.88,19211.0,73.755,73.823,73.7355,73.7939,19211.0
2024-05-15 15:45:00,75.88,75.91,75.8,75.82,29885.0,73.7939,73.823,73.7161,73.7355,29885.0
2024-05-15 15:50:00,75.82,75.9,75.8,75.88,58285.0,73.7355,73.8133,73.7161,73.7939,58285.0
2024-05-15 15:55:00,75.88,76.0,75.84,75.96,157122.0,73.7939,73.9106,73.755,73.8717,157122.0
2024-05-16 09:30:00,76.28,76.42,76.14,76.3,45007.0,74.1829,74.319,74.0467,74.2023,45007.0
2024-05-16 09:35:00,76.28,76.54,76.22,76.51,27062.0,74.1829,74.4357,74.1245,74.4066,27062.0
2024-05-16 09:40:00,76.47,76.52,76.37,76.51,21912.0,74.3677,74.4163,74.2704,74.4066,21912.0
2024-05-16 09:45:00,76.5,76.6,76.43,76.55,23123.0,74.3968,74.4941,74.3288,74.4455,23123.0
2024-05-16 09:50:00,76.55,76.6,76.47,76.5,24153.0,74.4455,74.4941,74.3677,74.3968,24153.0
2024-05-16 09:55:00,76.5,76.7,76.49,76.62,51283.0,74.3968,74.5913,74.3871,74.5135,51283.0
2024-05-16 10:00:00,76.64,76.66,76.54,76.59,20806.0,74.533,74.5524,74.4357,74.4844,20806.0
2024-05-16 10:05:00,76.6,76.78,76.6,76.77,26722.0,74.4941,74.6691,74.4941,74.6594,26722.0
2024-05-16 10:10:00,76.77,76.82,76.7,76.7,43540.0,74.6594,74.708,74.5913,74.5913,43540.0
2024-05-16 10:15:00,76.71,76.71,76.59,76.61,56343.0,74.6011,74.6011,74.4844,74.5038,56343.0
2024-05-16 10:20:00,76.61,76.84,76.55,76.84,29407.0,74.5038,74.7275,74.4455,74.7275,29407.0
2024-05-16 10:25:00,76.84,76.86,76.76,76.78,39205.0,74.7275,74.7469,74.6497,74.6691,39205.0
2024-05-16 10:30:00,76.8,76.82,76.74,76.77,11034.0,74.6886,74.708,74.6302,74.6594,11034.0
2024-05-16 10:35:00,76.77,76.77,76.66,76.67,12134.0,74.6594,74.6594,74.5524,74.5622,12134.0
2024-05-16 10:40:00,76.67,76.77,76.59,76.61,32036.0,74.5622,74.6594,74.4844,74.5038,32036.0
2024-05-16 10:45:00,76.59,76.64,76.59,76.64,11155.0,74.4844,74.533,74.4844,74.533,11155.0
2024-05-16 10:50:00,76.63,76.83,76.63,76.76,19693.0,74.5233,74.7178,74.5233,74.6497,19693.0
2024-05-16 10:55:00,76.76,76.91,76.75,76.85,36782.0,74.6497,74.7956,74.64,74.7372,36782.0
2024-05-16 11:00:00,76.87,76.87,76.67,76.69,115736.0,74.7567,74.7567,74.5622,74.5816,115736.0
2024-05-16 11:05:00,76.7,76.7,76.65,76.69,10088.0,74.5913,74.5913,74.5427,74.5816,10088.0
2024-05-16 11:10:00,76.69,76.69,76.49,76.51,27801.0,74.5816,74.5816,74.3871,74.4066,27801.0
2024-05-16 11:15:00,76.54,76.58,76.51,76.51,8252.0,74.4357,74.4746,74.4066,74.4066,8252.0
2024-05-16 11:20:00,76.53,76.53,76.41,76.45,16816.0,74.426,74.426,74.3093,74.3482,16816.0
2024-05-16 11:25:00,76.45,76.64,76.45,76.58,14617.0,74.3482,74.533,74.3482,74.4746,14617.0
2024-05-16 11:30:00,76.57,76.59,76.46,76.46,11910.0,74.4649,74.4844,74.3579,74.3579,11910.0
2024-05-16 11:35:00,76.47,76.49,76.4,76.41,8410.0,74.3677,74.3871,74.2996,74.3093,8410.0
2024-05-16 11:40:00,76.4,76.42,76.38,76.42,18869.0,74.2996,74.319,74.2801,74.319,18869.0
2024-05-16 11:45:00,76.42,76.49,76.41,76.46,16790.0,74.319,74.3871,74.3093,74.3579,16790.0
2024-05-16 11:50:00,76.46,76.5,76.44,76.46,14331.0,74.3579,74.3968,74.3385,74.3579,14331.0
2024-05-16 11:55:00,76.46,76.47,76.38,76.42,10868.0,74.3579,74.3677,74.2801,74.319,10868.0
2024-05-16 12:00:00,76.41,76.43,76.39,76.4,30975.0,74.3093,74.3288,74.2898,74.2996,30975.0
2024-05-16 12:05:00,76.4,76.42,76.38,76.39,9418.0,74.2996,74.319,74.2801,74.2898,9418.0
2024-05-16 12:10:00,76.4,76.47,76.4,76.47,6347.0,74.2996,74.3677,74.2996,74.3677,6347.0
2024-05-16 12:15:00,76.48,76.51,76.46,76.48,13612.0,74.3774,74.4066,74.3579,74.3774,13612.0
2024-05-16 12:20:00,76.48,76.5,76.48,76.48,7628.0,74.3774,74.3968,74.3774,74.3774,7628.0
2024-05-16 12:25:00,76.48,76.49,76.4,76.42,9125.0,74.3774,74.3871,74.2996,74.319,9125.0
2024-05-16 12:30:00,76.43,76.44,76.37,76.37,9642.0,74.3288,74.3385,74.2704,74.2704,9642.0
2024-05-16 12:35:00,76.38,76.39,76.34,76.38,9097.0,74.2801,74.2898,74.2412,74.2801,9097.0
2024-05-16 12:40:00,76.38,76.38,76.36,76.36,7313.0,74.2801,74.2801,74.2607,74.2607,7313.0
2024-05-16 12:45:00,76.35,76.42,76.35,76.42,9096.0,74.2509,74.319,74.2509,74.319,9096.0
2024-05-16 12:50:00,76.41,76.44,76.39,76.43,10306.0,74.3093,74.3385,74.2898,74.3288,10306.0
2024-05-16 12:55:00,76.44,76.44,76.4,76.42,7716.0,74.3385,74.3385,74.2996,74.319,7716.0
2024-05-16 13:00:00,76.42,76.47,76.41,76.46,11289.0,74.319,74.3677,74.3093,74.3579,11289.0
2024-05-16 13:05:00,76.46,76.5,76.39,76.39,23440.0,74.3579,74.3968,74.2898,74.2898,23440.0
2024-05-16 13:10:00,76.38,76.39,76.35,76.36,12978.0,74.2801,74.2898,74.2509,74.2607,12978.0
2024-05-16 13:15:00,76.35,76.37,76.27,76.3,17496.0,74.2509,74.2704,74.1731,74.2023,17496.0
2024-05-16 13:20:00,76.3,76.35,76.24,76.26,47149.0,74.2023,74.2509,74.144,74.1634,47149.0
2024-05-16 13:25:00,76.25,76.29,76.23,76.26,33830.0,74.1537,74.1926,74.1342,74.1634,33830.0
2024-05-16 13:30:00,76.25,76.28,76.23,76.26,37158.0,74.1537,74.1829,74.1342,74.1634,37158.0
2024-05-16 13:35:00,76.27,76.29,76.2,76.23,16319.0,74.1731,74.1926,74.1051,74.1342,16319.0
2024-05-16 13:40:00,76.23,76.26,76.21,76.25,10956.0,74.1342,74.1634,74.1148,74.1537,10956.0
2024-05-16 13:45:00,76.25,76.31,76.24,76.29,43878.0,74.1537,74.212,74.144,74.1926,43878.0
2024-05-16 13:50:00,76.3,76.36,76.28,76.3,32638.0,74.2023,74.2607,74.1829,74.2023,32638.0
2024-05-16 13:55:00,76.3,76.32,76.28,76.3,19230.0,74.2023,74.2218,74.1829,74.2023,19230.0
2024-05-16 14:00:00,76.29,76.29,76.22,76.23,14278.0,74.1926,74.1926,74.1245,74.1342,14278.0
2024-05-16 14:05:00,76.23,76.29,76.23,76.29,11520.0,74.1342,74.1926,74.1342,74.1926,11520.0
2024-05-16 14:10:00,76.28,76.3,76.25,76.26,13258.0,74.1829,74.2023,74.1537,74.1634,13258.0
2024-05-16 14:15:00,76.25,76.29,76.23,76.25,12138.0,74.1537,74.1926,74.1342,74.1537,12138.0
2024-05-16 14:20:00,76.25,76.28,76.22,76.23,37734.0,74.1537,74.1829,74.1245,74.1342,37734.0
2024-05-16 14:25:00,76.23,76.25,76.2,76.23,13947.0,74.1342,74.1537,74.1051,74.1342,13947.0
2024-05-16 14:30:00,76.24,76.26,76.24,76.25,12172.0,74.144,74.1634,74.144,74.1537,12172.0
2024-05-16 14:35:00,76.24,76.25,76.13,76.14,15287.0,74.144,74.1537,74.037,74.0467,15287.0
2024-05-16 14:40:00,76.14,76.19,76.14,76.19,12229.0,74.0467,74.0953,74.0467,74.0953,12229.0
2024-05-16 14:45:00,76.19,76.2,76.12,76.13,17663.0,74.0953,74.1051,74.0273,74.037,17663.0
2024-05-16 14:50:00,76.13,76.15,76.09,76.13,11912.0,74.037,74.0564,73.9981,74.037,11912.0
2024-05-16 14:55:00,76.13,76.17,76.1,76.11,25440.0,74.037,74.0759,74.0078,74.0175,25440.0
2024-05-16 15:00:00,76.1,76.13,76.09,76.1,44405.0,74.0078,74.037,73.9981,74.0078,44405.0
2024-05-16 15:05:00,76.1,76.17,76.09,76.16,27280.0,74.0078,74.0759,73.9981,74.0662,27280.0
2024-05-16 15:10:00,76.16,76.26,76.16,76.22,26245.0,74.0662,74.1634,74.0662,74.1245,26245.0
2024-05-16 15:15:00,76.22,76.26,76.19,76.25,14343.0,74.1245,74.1634,74.0953,74.1537,14343.0
2024-05-16 15:20:00,76.25,76.25,76.21,76.22,22035.0,74.1537,74.1537,74.1148,74.1245,22035.0
2024-05-16 15:25:00,76.22,76.25,76.19,76.24,22380.0,74.1245,74.1537,74.0953,74.144,22380.0
2024-05-16 15:30:00,76.25,76.26,76.19,76.25,103953.0,74.1537,74.1634,74.0953,74.1537,103953.0
2024-05-16 15:35:00,76.24,76.26,76.18,76.2,30269.0,74.144,74.1634,74.0856,74.1051,30269.0
2024-05-16 15:40:00,76.21,76.21,76.15,76.19,39995.0,74.1148,74.1148,74.0564,74.0953,39995.0
2024-05-16 15:45:00,76.19,76.25,76.17,76.25,79800.0,74.0953,74.1537,74.0759,74.1537,79800.0
2024-05-16 15:50:00,76.26,76.4,76.24,76.33,172885.0,74.1634,74.2996,74.144,74.2315,172885.0
2024-05-16 15:55:00,76.33,76.35,76.16,76.22,353935.0,74.2315,74.2509,74.0662,74.1245,353935.0
2024-05-17 09:30:00,76.25,76.38,75.88,75.98,69442.0,74.1537,74.2801,73.7939,73.8911,69442.0
2024-05-17 09:35:00,76.02,76.03,75.64,75.66,26285.0,73.93,73.9397,73.5605,73.5799,26285.0
2024-05-17 09:40:00,75.66,75.85,75.66,75.72,250613.0,73.5799,73.7647,73.5799,73.6383,250613.0
2024-05-17 09:45:00,75.76,75.99,75.76,75.97,21028.0,73.6772,73.9008,73.6772,73.8814,21028.0
2024-05-17 09:50:00,75.95,76.03,75.86,76.03,13663.0,73.8619,73.9397,73.7744,73.9397,13663.0
2024-05-17 09:55:00,76.06,76.1,75.97,75.97,4167.0,73.9689,74.0078,73.8814,73.8814,4167.0
2024-05-17 10:00:00,75.97,75.99,75.7,75.7,9555.0,73.8814,73.9008,73.6188,73.6188,9555.0
2024-05-17 10:05:00,75.7,75.75,75.66,75.7,10012.0,73.6188,73.6674,73.5799,73.6188,10012.0
2024-05-17 10:10:00,75.68,75.77,75.61,75.65,11713.0,73.5994,73.6869,73.5313,73.5702,11713.0
2024-05-17 10:15:00,75.61,75.74,75.61,75.73,9862.0,73.5313,73.6577,73.5313,73.648,9862.0
2024-05-17 10:20:00,75.75,75.78,75.6,75.63,15977.0,73.6674,73.6966,73.5216,73.5507,15977.0
2024-05-17 10:25:00,75.61,75.68,75.6,75.68,10042.0,73.5313,73.5994,73.5216,73.5994,10042.0
2024-05-17 10:30:00,75.68,75.73,75.64,75.69,10148.0,73.5994,73.648,73.5605,73.6091,10148.0
2024-05-17 10:35:00,75.72,75.75,75.65,75.68,10427.0,73.6383,73.6674,73.5702,73.5994,10427.0
2024-05-17 10:40:00,75.68,75.74,75.62,75.73,12854.0,73.5994,73.6577,73.541,73.648,12854.0
2024-05-17 10:45:00,75.74,75.76,75.64,75.66,12947.0,73.6577,73.6772,73.5605,73.5799,12947.0
2024-05-17 10:50:00,75.65,75.69,75.64,75.69,7912.0,73.5702,73.6091,73.5605,73.6091,7912.0
2024-05-17 10:55:00,75.73,75.73,75.64,75.68,9799.0,73.648,73.648,73.5605,73.5994,9799.0
2024-05-17 11:00:00,75.67,75.75,75.67,75.73,9386.0,73.5896,73.6674,73.5896,73.648,9386.0
2024-05-17 11:05:00,75.73,75.87,75.71,75.79,36975.0,73.648,73.7841,73.6285,73.7063,36975.0
2024-05-17 11:10:00,75.78,75.92,75.77,75.92,23424.0,73.6966,73.8328,73.6869,73.8328,23424.0
2024-05-17 11:15:00,75.89,75.89,75.77,75.8,22276.0,73.8036,73.8036,73.6869,73.7161,22276.0
2024-05-17 11:20:00,75.79,75.83,75.76,75.78,15640.0,73.7063,73.7452,73.6772,73.6966,15640.0
2024-05-17 11:25:00,75.78,75.83,75.78,75.82,9316.0,73.6966,73.7452,73.6966,73.7355,9316.0
2024-05-17 11:30:00,75.81,75.91,75.81,75.85,11556.0,73.7258,73.823,73.7258,73.7647,11556.0
2024-05-17 11:35:00,75.87,75.97,75.87,75.96,12542.0,73.7841,73.8814,73.7841,73.8717,12542.0
2024-05-17 11:40:00,75.96,75.99,75.94,75.99,18330.0,73.8717,73.9008,73.8522,73.9008,18330.0
2024-05-17 11:45:00,75.98,76.08,75.98,76.07,66462.0,73.8911,73.9884,73.8911,73.9786,66462.0
2024-05-17 11:50:00,76.08,76.16,76.07,76.11,11906.0,73.9884,74.0662,73.9786,74.0175,11906.0
2024-05-17 11:55:00,76.1,76.14,76.03,76.03,15953.0,74.0078,74.0467,73.9397,73.9397,15953.0
2024-05-17 12:00:00,76.02,76.11,76.02,76.11,6206.0,73.93,74.0175,73.93,74.0175,6206.0
2024-05-17 12:05:00,76.09,76.12,76.08,76.1,7761.0,73.9981,74.0273,73.9884,74.0078,7761.0
2024-05-17 12:10:00,76.1,76.12,76.08,76.1,6964.0,74.0078,74.0273,73.9884,74.0078,6964.0
2024-05-17 12:15:00,76.11,76.13,76.08,76.09,9381.0,74.0175,74.037,73.9884,73.9981,9381.0
2024-05-17 12:20:00,76.09,76.16,76.03,76.03,62679.0,73.9981,74.0662,73.9397,73.9397,62679.0
2024-05-17 12:25:00,76.03,76.04,75.99,76.0,10820.0,73.9397,73.9495,73.9008,73.9106,10820.0
2024-05-17 12:30:00,76.0,76.04,76.0,76.03,10944.0,73.9106,73.9495,73.9106,73.9397,10944.0
2024-05-17 12:35:00,76.02,76.05,75.99,75.99,14568.0,73.93,73.9592,73.9008,73.9008,14568.0
2024-05-17 12:40:00,75.98,75.99,75.94,75.96,5780.0,73.8911,73.9008,73.8522,73.8717,5780.0
2024-05-17 12:45:00,75.96,75.96,75.89,75.91,12237.0,73.8717,73.8717,73.8036,73.823,12237.0
2024-05-17 12:50:00,75.91,75.92,75.88,75.92,8354.0,73.823,73.8328,73.7939,73.8328,8354.0
2024-05-17 12:55:00,75.92,75.93,75.87,75.92,10464.0,73.8328,73.8425,73.7841,73.8328,10464.0
2024-05-17 13:00:00,75.9,75.94,75.89,75.89,14209.0,73.8133,73.8522,73.8036,73.8036,14209.0
2024-05-17 13:05:00,75.9,75.94,75.88,75.94,6867.0,73.8133,73.8522,73.7939,73.8522,6867.0
2024-05-17 13:10:00,75.94,75.94,75.9,75.91,5007.0,73.8522,73.8522,73.8133,73.823,5007.0
2024-05-17 13:15:00,75.91,75.95,75.88,75.88,8307.0,73.823,73.8619,73.7939,73.7939,8307.0
2024-05-17 13:20:00,75.88,75.92,75.85,75.9,8357.0,73.7939,73.8328,73.7647,73.8133,8357.0
2024-05-17 13:25:00,75.91,76.0,75.9,76.0,10124.0,73.823,73.9106,73.8133,73.9106,10124.0
2024-05-17 13:30:00,76.0,76.0,75.91,75.93,14008.0,73.9106,73.9106,73.823,73.8425,14008.0
2024-05-17 13:35:00,75.94,75.95,75.9,75.9,25654.0,73.8522,73.8619,73.8133,73.8133,25654.0
2024-05-17 13:40:00,75.89,75.93,75.85,75.91,12460.0,73.8036,73.8425,73.7647,73.823,12460.0
2024-05-17 13:45:00,75.91,75.95,75.9,75.95,21710.0,73.823,73.8619,73.8133,73.8619,21710.0
2024-05-17 13:50:00,75.95,75.95,75.87,75.9,31819.0,73.8619,73.8619,73.7841,73.8133,31819.0
2024-05-17 13:55:00,75.9,75.91,75.85,75.85,11102.0,73.8133,73.823,73.7647,73.7647,11102.0
2024-05-17 14:00:00,75.86,75.92,75.85,75.9,20102.0,73.7744,73.8328,73.7647,73.8133,20102.0
2024-05-17 14:05:00,75.88,75.92,75.85,75.85,12950.0,73.7939,73.8328,73.7647,73.7647,12950.0
2024-05-17 14:10:00,75.86,75.87,75.85,75.86,12788.0,73.7744,73.7841,73.7647,73.7744,12788.0
2024-05-17 14:15:00,75.85,75.87,75.85,75.85,12749.0,73.7647,73.7841,73.7647,73.7647,12749.0
2024-05-17 14:20:00,75.85,75.86,75.77,75.79,23003.0,73.7647,73.7744,73.6869,73.7063,23003.0
2024-05-17 14:25:00,75.78,75.8,75.73,75.75,21683.0,73.6966,73.7161,73.648,73.6674,21683.0
2024-05-17 14:30:00,75.77,75.8,75.75,75.77,9846.0,73.6869,73.7161,73.6674,73.6869,9846.0
2024-05-17 14:35:00,75.77,75.77,75.73,75.76,10500.0,73.6869,73.6869,73.648,73.6772,10500.0
2024-05-17 14:40:00,75.77,75.8,75.75,75.8,12262.0,73.6869,73.7161,73.6674,73.7161,12262.0
2024-05-17 14:45:00,75.8,75.85,75.78,75.81,20393.0,73.7161,73.7647,73.6966,73.7258,20393.0
2024-05-17 14:50:00,75.81,75.86,75.81,75.85,13519.0,73.7258,73.7744,73.7258,73.7647,13519.0
2024-05-17 14:55:00,75.86,75.95,75.85,75.94,19598.0,73.7744,73.8619,73.7647,73.8522,19598.0
2024-05-17 15:00:00,75.94,75.99,75.89,75.95,14252.0,73.8522,73.9008,73.8036,73.8619,14252.0
2024-05-17 15:05:00,75.95,76.05,75.94,76.04,13538.0,73.8619,73.9592,73.8522,73.9495,13538.0
2024-05-17 15:10:00,76.05,76.06,75.94,75.96,35423.0,73.9592,73.9689,73.8522,73.8717,35423.0
2024-05-17 15:15:00,75.95,75.97,75.9,75.92,22673.0,73.8619,73.8814,73.8133,73.8328,22673.0
2024-05-17 15:20:00,75.92,75.97,75.9,75.97,19836.0,73.8328,73.8814,73.8133,73.8814,19836.0
2024-05-17 15:25:00,75.97,76.03,75.95,75.98,54203.0,73.8814,73.9397,73.8619,73.8911,54203.0
2024-05-17 15:30:00,75.98,75.98,75.88,75.89,51160.0,73.8911,73.8911,73.7939,73.8036,51160.0
2024-05-17 15:35:00,75.89,75.92,75.88,75.9,53760.0,73.8036,73.8328,73.7939,73.8133,53760.0
2024-05-17 15:40:00,75.9,75.91,75.75,75.75,63485.0,73.8133,73.823,73.6674,73.6674,63485.0
2024-05-17 15:45:00,75.74,75.76,75.67,75.74,65114.0,73.6577,73.6772,73.5896,73.6577,65114.0
2024-05-17 15:50:00,75.73,75.94,75.65,75.77,153114.0,73.648,73.8522,73.5702,73.6869,153114.0
2024-05-17 15:55:00,75.77,75.96,75.77,75.9,340690.0,73.6869,73.8717,73.6869,73.8133,340690.0
2024-05-20 09:30:00,75.85,75.91,75.74,75.91,25254.0,73.7647,73.823,73.6577,73.823,25254.0
2024-05-20 09:35:00,75.83,75.85,75.54,75.54,10795.0,73.7452,73.7647,73.4632,73.4632,10795.0
2024-05-20 09:40:00,75.58,75.66,75.47,75.6,15177.0,73.5021,73.5799,73.3951,73.5216,15177.0
2024-05-20 09:45:00,75.6,75.87,75.59,75.87,8627.0,73.5216,73.7841,73.5118,73.7841,8627.0
2024-05-20 09:50:00,75.85,75.96,75.83,75.86,11922.0,73.7647,73.8717,73.7452,73.7744,11922.0
2024-05-20 09:55:00,75.83,75.9,75.69,75.77,14063.0,73.7452,73.8133,73.6091,73.6869,14063.0
2024-05-20 10:00:00,75.78,75.78,75.63,75.65,6458.0,73.6966,73.6966,73.5507,73.5702,6458.0
2024-05-20 10:05:00,75.64,75.65,75.5,75.58,18487.0,73.5605,73.5702,73.4243,73.5021,18487.0
2024-05-20 10:10:00,75.59,75.67,75.59,75.62,8836.0,73.5118,73.5896,73.5118,73.541,8836.0
2024-05-20 10:15:00,75.64,75.83,75.6,75.81,12414.0,73.5605,73.7452,73.5216,73.7258,12414.0
2024-05-20 10:20:00,75.82,75.83,75.78,75.83,7670.0,73.7355,73.7452,73.6966,73.7452,7670.0
2024-05-20 10:25:00,75.83,75.84,75.75,75.75,10308.0,73.7452,73.755,73.6674,73.6674,10308.0
2024-05-20 10:30:00,75.74,75.77,75.69,75.77,6030.0,73.6577,73.6869,73.6091,73.6869,6030.0
2024-05-20 10:35:00,75.78,75.78,75.72,75.73,4339.0,73.6966,73.6966,73.6383,73.648,4339.0
2024-05-20 10:40:00,75.73,75.76,75.7,75.72,7973.0,73.648,73.6772,73.6188,73.6383,7973.0
2024-05-20 10:45:00,75.71,75.76,75.7,75.76,6755.0,73.6285,73.6772,73.6188,73.6772,6755.0
2024-05-20 10:50:00,75.76,75.76,75.66,75.67,11477.0,73.6772,73.6772,73.5799,73.5896,11477.0
2024-05-20 10:55:00,75.67,75.76,75.66,75.76,7861.0,73.5896,73.6772,73.5799,73.6772,7861.0
2024-05-20 11:00:00,75.77,75.8,75.74,75.8,4356.0,73.6869,73.7161,73.6577,73.7161,4356.0
2024-05-20 11:05:00,75.78,75.79,75.71,75.73,9059.0,73.6966,73.7063,73.6285,73.648,9059.0
2024-05-20 11:10:00,75.72,75.72,75.64,75.67,8516.0,73.6383,73.6383,73.5605,73.5896,8516.0
2024-05-20 11:15:00,75.68,75.71,75.65,75.71,5939.0,73.5994,73.6285,73.5702,73.6285,5939.0
2024-05-20 11:20:00,75.72,75.73,75.67,75.69,5890.0,73.6383,73.648,73.5896,73.6091,5890.0
2024-05-20 11:25:00,75.7,75.74,75.7,75.74,5607.0,73.6188,73.6577,73.6188,73.6577,5607.0
2024-05-20 11:30:00,75.75,75.77,75.69,75.74,14667.0,73.6674,73.6869,73.6091,73.6577,14667.0
2024-05-20 11:35:00,75.73,75.74,75.68,75.68,6316.0,73.648,73.6577,73.5994,73.5994,6316.0
2024-05-20 11:40:00,75.67,75.67,75.57,75.62,10771.0,73.5896,73.5896,73.4924,73.541,10771.0
2024-05-20 11:45:00,75.63,75.63,75.57,75.59,7481.0,73.5507,73.5507,73.4924,73.5118,7481.0
2024-05-20 11:50:00,75.57,75.59,75.53,75.55,9000.0,73.4924,73.5118,73.4535,73.4729,9000.0
2024-05-20 11:55:00,75.56,75.56,75.47,75.54,18149.0,73.4827,73.4827,73.3951,73.4632,18149.0
2024-05-20 12:00:00,75.53,75.61,75.5,75.61,27002.0,73.4535,73.5313,73.4243,73.5313,27002.0
2024-05-20 12:05:00,75.61,75.63,75.56,75.57,8587.0,73.5313,73.5507,73.4827,73.4924,8587.0
2024-05-20 12:10:00,75.57,75.64,75.56,75.64,13319.0,73.4924,73.5605,73.4827,73.5605,13319.0
2024-05-20 12:15:00,75.62,75.62,75.55,75.55,8386.0,73.541,73.541,73.4729,73.4729,8386.0
2024-05-20 12:20:00,75.56,75.56,75.47,75.48,8228.0,73.4827,73.4827,73.3951,73.4049,8228.0
2024-05-20 12:25:00,75.49,75.49,75.45,75.47,5737.0,73.4146,73.4146,73.3757,73.3951,5737.0
2024-05-20 12:30:00,75.46,75.48,75.44,75.45,6241.0,73.3854,73.4049,73.366,73.3757,6241.0
2024-05-20 12:35:00,75.46,75.5,75.45,75.45,3779.0,73.3854,73.4243,73.3757,73.3757,3779.0
2024-05-20 12:40:00,75.45,75.45,75.42,75.43,2990.0,73.3757,73.3757,73.3465,73.3562,2990.0
2024-05-20 12:45:00,75.42,75.44,75.4,75.44,11310.0,73.3465,73.366,73.3271,73.366,11310.0
2024-05-20 12:50:00,75.43,75.44,75.39,75.42,27462.0,73.3562,73.366,73.3173,73.3465,27462.0
2024-05-20 12:55:00,75.42,75.43,75.41,75.42,3088.0,73.3465,73.3562,73.3368,73.3465,3088.0
2024-05-20 13:00:00,75.43,75.43,75.4,75.4,10818.0,73.3562,73.3562,73.3271,73.3271,10818.0
2024-05-20 13:05:00,75.39,75.4,75.34,75.4,10076.0,73.3173,73.3271,73.2687,73.3271,10076.0
2024-05-20 13:10:00,75.4,75.45,75.38,75.45,7218.0,73.3271,73.3757,73.3076,73.3757,7218.0
2024-05-20 13:15:00,75.44,75.45,75.39,75.39,6120.0,73.366,73.3757,73.3173,73.3173,6120.0
2024-05-20 13:20:00,75.39,75.39,75.33,75.35,10314.0,73.3173,73.3173,73.259,73.2784,10314.0
2024-05-20 13:25:00,75.34,75.34,75.28,75.3,6722.0,73.2687,73.2687,73.2104,73.2298,6722.0
2024-05-20 13:30:00,75.3,75.31,75.25,75.31,11599.0,73.2298,73.2395,73.1812,73.2395,11599.0
2024-05-20 13:35:00,75.31,75.32,75.25,75.25,10004.0,73.2395,73.2493,73.1812,73.1812,10004.0
2024-05-20 13:40:00,75.25,75.3,75.25,75.27,7183.0,73.1812,73.2298,73.1812,73.2006,7183.0
2024-05-20 13:45:00,75.27,75.29,75.23,75.23,7034.0,73.2006,73.2201,73.1617,73.1617,7034.0
2024-05-20 13:50:00,75.22,75.25,75.17,75.2,13255.0,73.152,73.1812,73.1034,73.1326,13255.0
2024-05-20 13:55:00,75.22,75.25,75.21,75.21,8426.0,73.152,73.1812,73.1423,73.1423,8426.0
2024-05-20 14:00:00,75.21,75.21,75.15,75.19,8084.0,73.1423,73.1423,73.0839,73.1228,8084.0
2024-05-20 14:05:00,75.19,75.19,75.09,75.17,37690.0,73.1228,73.1228,73.0256,73.1034,37690.0
2024-05-20 14:10:00,75.16,75.18,75.1,75.17,7919.0,73.0937,73.1131,73.0353,73.1034,7919.0
2024-05-20 14:15:00,75.15,75.2,75.15,75.2,7130.0,73.0839,73.1326,73.0839,73.1326,7130.0
2024-05-20 14:20:00,75.21,75.22,75.18,75.19,9616.0,73.1423,73.152,73.1131,73.1228,9616.0
2024-05-20 14:25:00,75.2,75.24,75.2,75.22,10203.0,73.1326,73.1715,73.1326,73.152,10203.0
2024-05-20 14:30:00,75.23,75.27,75.2,75.24,24090.0,73.1617,73.2006,73.1326,73.1715,24090.0
2024-05-20 14:35:00,75.22,75.23,75.16,75.16,10402.0,73.152,73.1617,73.0937,73.0937,10402.0
2024-05-20 14:40:00,75.15,75.18,75.13,75.14,12338.0,73.0839,73.1131,73.0645,73.0742,12338.0
2024-05-20 14:45:00,75.14,75.18,75.13,75.17,13209.0,73.0742,73.1131,73.0645,73.1034,13209.0
2024-05-20 14:50:00,75.15,75.17,75.1,75.17,11541.0,73.0839,73.1034,73.0353,73.1034,11541.0
2024-05-20 14:55:00,75.16,75.17,75.14,75.14,12402.0,73.0937,73.1034,73.0742,73.0742,12402.0
2024-05-20 15:00:00,75.13,75.16,75.12,75.14,6226.0,73.0645,73.0937,73.0548,73.0742,6226.0
2024-05-20 15:05:00,75.13,75.18,75.12,75.17,13533.0,73.0645,73.1131,73.0548,73.1034,13533.0
2024-05-20 15:10:00,75.17,75.22,75.16,75.21,9490.0,73.1034,73.152,73.0937,73.1423,9490.0
2024-05-20 15:15:00,75.2,75.22,75.19,75.19,11065.0,73.1326,73.152,73.1228,73.1228,11065.0
2024-05-20 15:20:00,75.19,75.27,75.17,75.27,11241.0,73.1228,73.2006,73.1034,73.2006,11241.0
2024-05-20 15:25:00,75.26,75.3,75.26,75.29,8753.0,73.1909,73.2298,73.1909,73.2201,8753.0
2024-05-20 15:30:00,75.29,75.29,75.16,75.21,16171.0,73.2201,73.2201,73.0937,73.1423,16171.0
2024-05-20 15:35:00,75.21,75.23,75.18,75.19,13620.0,73.1423,73.1617,73.1131,73.1228,13620.0
2024-05-20 15:40:00,75.19,75.19,75.11,75.15,26716.0,73.1228,73.1228,73.045,73.0839,26716.0
2024-05-20 15:45:00,75.15,75.2,75.13,75.15,31693.0,73.0839,73.1326,73.0645,73.0839,31693.0
2024-05-20 15:50:00,75.14,75.18,75.1,75.1,56173.0,73.0742,73.1131,73.0353,73.0353,56173.0
2024-05-20 15:55:00,75.09,75.13,75.0,75.07,244601.0,73.0256,73.0645,72.9381,73.0061,244601.0
2024-05-21 09:30:00,75.36,75.52,75.35,75.46,27252.0,73.2882,73.4438,73.2784,73.3854,27252.0
2024-05-21 09:35:00,75.48,75.58,75.4,75.49,6193.0,73.4049,73.5021,73.3271,73.4146,6193.0
2024-05-21 09:40:00,75.52,75.52,75.4,75.44,6609.0,73.4438,73.4438,73.3271,73.366,6609.0
2024-05-21 09:45:00,75.42,75.57,75.42,75.44,5684.0,73.3465,73.4924,73.3465,73.366,5684.0
2024-05-21 09:50:00,75.43,75.45,75.4,75.44,7161.0,73.3562,73.3757,73.3271,73.366,7161.0
2024-05-21 09:55:00,75.42,75.52,75.41,75.52,5847.0,73.3465,73.4438,73.3368,73.4438,5847.0
2024-05-21 10:00:00,75.52,75.53,75.49,75.51,20774.0,73.4438,73.4535,73.4146,73.434,20774.0
2024-05-21 10:05:00,75.51,75.52,75.35,75.36,11418.0,73.434,73.4438,73.2784,73.2882,11418.0
2024-05-21 10:10:00,75.34,75.34,75.16,75.16,6478.0,73.2687,73.2687,73.0937,73.0937,6478.0
2024-05-21 10:15:00,75.16,75.22,75.1,75.2,12252.0,73.0937,73.152,73.0353,73.1326,12252.0
2024-05-21 10:20:00,75.22,75.23,75.19,75.22,6927.0,73.152,73.1617,73.1228,73.152,6927.0
2024-05-21 10:25:00,75.21,75.25,75.2,75.22,8337.0,73.1423,73.1812,73.1326,73.152,8337.0
2024-05-21 10:30:00,75.22,75.22,75.05,75.05,7024.0,73.152,73.152,72.9867,72.9867,7024.0
2024-05-21 10:35:00,75.05,75.1,75.0,75.03,28787.0,72.9867,73.0353,72.9381,72.9672,28787.0
2024-05-21 10:40:00,75.05,75.29,75.03,75.27,33445.0,72.9867,73.2201,72.9672,73.2006,33445.0
2024-05-21 10:45:00,75.29,75.31,75.26,75.28,9600.0,73.2201,73.2395,73.1909,73.2104,9600.0
2024-05-21 10:50:00,75.26,75.28,75.19,75.22,11714.0,73.1909,73.2104,73.1228,73.152,11714.0
2024-05-21 10:55:00,75.22,75.22,75.11,75.11,11411.0,73.152,73.152,73.045,73.045,11411.0
2024-05-21 11:00:00,75.1,75.14,75.09,75.09,9082.0,73.0353,73.0742,73.0256,73.0256,9082.0
2024-05-21 11:05:00,75.09,75.22,75.09,75.2,13957.0,73.0256,73.152,73.0256,73.1326,13957.0
2024-05-21 11:10:00,75.22,75.23,75.17,75.22,22550.0,73.152,73.1617,73.1034,73.152,22550.0
2024-05-21 11:15:00,75.22,75.27,75.21,75.26,17877.0,73.152,73.2006,73.1423,73.1909,17877.0
2024-05-21 11:20:00,75.25,75.25,75.21,75.23,20818.0,73.1812,73.1812,73.1423,73.1617,20818.0
2024-05-21 11:25:00,75.22,75.26,75.2,75.24,5365.0,73.152,73.1909,73.1326,73.1715,5365.0
2024-05-21 11:30:00,75.24,75.24,75.15,75.16,12454.0,73.1715,73.1715,73.0839,73.0937,12454.0
2024-05-21 11:35:00,75.16,75.21,75.16,75.19,7766.0,73.0937,73.1423,73.0937,73.1228,7766.0
2024-05-21 11:40:00,75.18,75.19,75.12,75.12,7495.0,73.1131,73.1228,73.0548,73.0548,7495.0
2024-05-21 11:45:00,75.11,75.13,75.1,75.11,5025.0,73.045,73.0645,73.0353,73.045,5025.0
2024-05-21 11:50:00,75.12,75.16,75.11,75.14,13350.0,73.0548,73.0937,73.045,73.0742,13350.0
2024-05-21 11:55:00,75.13,75.14,75.09,75.1,12349.0,73.0645,73.0742,73.0256,73.0353,12349.0
2024-05-21 12:00:00,75.11,75.11,75.08,75.08,18812.0,73.045,73.045,73.0159,73.0159,18812.0
2024-05-21 12:05:00,75.08,75.09,75.02,75.03,8587.0,73.0159,73.0256,72.9575,72.9672,8587.0
2024-05-21 12:10:00,75.02,75.04,75.02,75.03,2293.0,72.9575,72.977,72.9575,72.9672,2293.0
2024-05-21 12:15:00,75.03,75.12,75.03,75.08,30239.0,72.9672,73.0548,72.9672,73.0159,30239.0
2024-05-21 12:20:00,75.1,75.1,75.04,75.06,8928.0,73.0353,73.0353,72.977,72.9964,8928.0
2024-05-21 12:25:00,75.05,75.1,75.05,75.1,10359.0,72.9867,73.0353,72.9867,73.0353,10359.0
2024-05-21 12:30:00,75.1,75.12,75.09,75.11,16034.0,73.0353,73.0548,73.0256,73.045,16034.0
2024-05-21 12:35:00,75.1,75.11,75.09,75.1,9227.0,73.0353,73.045,73.0256,73.0353,9227.0
2024-05-21 12:40:00,75.1,75.18,75.09,75.15,19894.0,73.0353,73.1131,73.0256,73.0839,19894.0
2024-05-21 12:45:00,75.14,75.22,75.13,75.21,8721.0,73.0742,73.152,73.0645,73.1423,8721.0
2024-05-21 12:50:00,75.22,75.24,75.16,75.19,15057.0,73.152,73.1715,73.0937,73.1228,15057.0
2024-05-21 12:55:00,75.2,75.2,75.11,75.15,8846.0,73.1326,73.1326,73.045,73.0839,8846.0
2024-05-21 13:00:00,75.14,75.16,75.11,75.13,3431.0,73.0742,73.0937,73.045,73.0645,3431.0
2024-05-21 13:05:00,75.11,75.13,75.09,75.09,6746.0,73.045,73.0645,73.0256,73.0256,6746.0
2024-05-21 13:10:00,75.1,75.1,75.07,75.08,11290.0,73.0353,73.0353,73.0061,73.0159,11290.0
2024-05-21 13:15:00,75.08,75.1,75.05,75.05,11969.0,73.0159,73.0353,72.9867,72.9867,11969.0
2024-05-21 13:20:00,75.04,75.06,75.03,75.04,6537.0,72.977,72.9964,72.9672,72.977,6537.0
2024-05-21 13:25:00,75.05,75.06,75.03,75.04,11547.0,72.9867,72.9964,72.9672,72.977,11547.0
2024-05-21 13:30:00,75.04,75.06,74.96,75.0,44908.0,72.977,72.9964,72.8992,72.9381,44908.0
2024-05-21 13:35:00,75.0,75.04,74.97,75.0,22388.0,72.9381,72.977,72.9089,72.9381,22388.0
2024-05-21 13:40:00,75.02,75.08,74.97,75.01,116141.0,72.9575,73.0159,72.9089,72.9478,116141.0
2024-05-21 13:45:00,75.01,75.05,74.98,74.99,25496.0,72.9478,72.9867,72.9186,72.9283,25496.0
2024-05-21 13:50:00,75.0,75.08,74.97,75.05,53430.0,72.9381,73.0159,72.9089,72.9867,53430.0
2024-05-21 13:55:00,75.06,75.13,75.04,75.08,23231.0,72.9964,73.0645,72.977,73.0159,23231.0
2024-05-21 14:00:00,75.08,75.21,75.05,75.18,14759.0,73.0159,73.1423,72.9867,73.1131,14759.0
2024-05-21 14:05:00,75.19,75.23,75.15,75.15,33332.0,73.1228,73.1617,73.0839,73.0839,33332.0
2024-05-21 14:10:00,75.15,75.16,75.12,75.16,7816.0,73.0839,73.0937,73.0548,73.0937,7816.0
2024-05-21 14:15:00,75.15,75.16,75.12,75.13,8182.0,73.0839,73.0937,73.0548,73.0645,8182.0
2024-05-21 14:20:00,75.13,75.16,75.05,75.05,10403.0,73.0645,73.0937,72.9867,72.9867,10403.0
2024-05-21 14:25:00,75.07,75.08,75.05,75.08,13445.0,73.0061,73.0159,72.9867,73.0159,13445.0
2024-05-21 14:30:00,75.08,75.15,75.06,75.14,7931.0,73.0159,73.0839,72.9964,73.0742,7931.0
2024-05-21 14:35:00,75.14,75.17,75.13,75.15,9668.0,73.0742,73.1034,73.0645,73.0839,9668.0
2024-05-21 14:40:00,75.14,75.18,75.11,75.16,9095.0,73.0742,73.1131,73.045,73.0937,9095.0
2024-05-21 14:45:00,75.18,75.25,75.16,75.25,12069.0,73.1131,73.1812,73.0937,73.1812,12069.0
2024-05-21 14:50:00,75.26,75.3,75.25,75.3,2744.0,73.1909,73.2298,73.1812,73.2298,2744.0
2024-05-21 14:55:00,75.3,75.38,75.29,75.38,13299.0,73.2298,73.3076,73.2201,73.3076,13299.0
2024-05-21 15:00:00,75.41,75.43,75.3,75.31,24485.0,73.3368,73.3562,73.2298,73.2395,24485.0
2024-05-21 15:05:00,75.31,75.37,75.31,75.35,15861.0,73.2395,73.2979,73.2395,73.2784,15861.0
2024-05-21 15:10:00,75.35,75.41,75.33,75.39,14731.0,73.2784,73.3368,73.259,73.3173,14731.0
2024-05-21 15:15:00,75.4,75.4,75.35,75.4,18978.0,73.3271,73.3271,73.2784,73.3271,18978.0
2024-05-21 15:20:00,75.4,75.41,75.37,75.39,10987.0,73.3271,73.3368,73.2979,73.3173,10987.0
2024-05-21 15:25:00,75.39,75.43,75.37,75.43,14045.0,73.3173,73.3562,73.2979,73.3562,14045.0
2024-05-21 15:30:00,75.43,75.48,75.42,75.48,20241.0,73.3562,73.4049,73.3465,73.4049,20241.0
2024-05-21 15:35:00,75.48,75.49,75.4,75.41,24210.0,73.4049,73.4146,73.3271,73.3368,24210.0
2024-05-21 15:40:00,75.42,75.43,75.36,75.38,25139.0,73.3465,73.3562,73.2882,73.3076,25139.0
2024-05-21 15:45:00,75.38,75.39,75.32,75.35,24820.0,73.3076,73.3173,73.2493,73.2784,24820.0
2024-05-21 15:50:00,75.36,75.41,75.33,75.38,55178.0,73.2882,73.3368,73.259,73.3076,55178.0
2024-05-21 15:55:00,75.38,75.43,75.25,75.33,255977.0,73.3076,73.3562,73.1812,73.259,255977.0
2024-05-22 09:30:00,75.32,75.45,75.3,75.44,27363.0,73.2493,73.3757,73.2298,73.366,27363.0
2024-05-22 09:35:00,75.44,75.67,75.43,75.67,11124.0,73.366,73.5896,73.3562,73.5896,11124.0
2024-05-22 09:40:00,75.73,75.78,75.64,75.64,16361.0,73.648,73.6966,73.5605,73.5605,16361.0
2024-05-22 09:45:00,75.67,75.71,75.46,75.46,3350.0,73.5896,73.6285,73.3854,73.3854,3350.0
2024-05-22 09:50:00,75.5,75.59,75.41,75.49,6686.0,73.4243,73.5118,73.3368,73.4146,6686.0
2024-05-22 09:55:00,75.5,75.54,75.44,75.54,14274.0,73.4243,73.4632,73.366,73.4632,14274.0
2024-05-22 10:00:00,75.53,75.73,75.53,75.67,29799.0,73.4535,73.648,73.4535,73.5896,29799.0
2024-05-22 10:05:00,75.68,75.72,75.65,75.7,16722.0,73.5994,73.6383,73.5702,73.6188,16722.0
2024-05-22 10:10:00,75.73,75.79,75.69,75.69,11989.0,73.648,73.7063,73.6091,73.6091,11989.0
2024-05-22 10:15:00,75.7,75.82,75.69,75.81,12220.0,73.6188,73.7355,73.6091,73.7258,12220.0
2024-05-22 10:20:00,75.81,75.81,75.56,75.56,65151.0,73.7258,73.7258,73.4827,73.4827,65151.0
2024-05-22 10:25:00,75.58,75.7,75.57,75.7,12421.0,73.5021,73.6188,73.4924,73.6188,12421.0
2024-05-22 10:30:00,75.7,75.77,75.58,75.58,40476.0,73.6188,73.6869,73.5021,73.5021,40476.0
2024-05-22 10:35:00,75.59,75.79,75.57,75.78,11225.0,73.5118,73.7063,73.4924,73.6966,11225.0
2024-05-22 10:40:00,75.78,76.0,75.78,75.95,38693.0,73.6966,73.9106,73.6966,73.8619,38693.0
2024-05-22 10:45:00,75.95,76.05,75.87,75.89,6444.0,73.8619,73.9592,73.7841,73.8036,6444.0
2024-05-22 10:50:00,75.93,76.01,75.92,75.98,6222.0,73.8425,73.9203,73.8328,73.8911,6222.0
2024-05-22 10:55:00,75.99,76.09,75.99,76.01,220979.0,73.9008,73.9981,73.9008,73.9203,220979.0
2024-05-22 11:00:00,76.02,76.08,75.91,75.96,17757.0,73.93,73.9884,73.823,73.8717,17757.0
2024-05-22 11:05:00,75.95,76.16,75.93,76.15,6227.0,73.8619,74.0662,73.8425,74.0564,6227.0
2024-05-22 11:10:00,76.18,76.23,76.17,76.17,15028.0,74.0856,74.1342,74.0759,74.0759,15028.0
2024-05-22 11:15:00,76.17,76.21,76.14,76.18,6602.0,74.0759,74.1148,74.0467,74.0856,6602.0
2024-05-22 11:20:00,76.18,76.18,76.07,76.09,8092.0,74.0856,74.0856,73.9786,73.9981,8092.0
2024-05-22 11:25:00,76.09,76.11,76.01,76.04,6965.0,73.9981,74.0175,73.9203,73.9495,6965.0
2024-05-22 11:30:00,76.05,76.25,75.99,76.25,56658.0,73.9592,74.1537,73.9008,74.1537,56658.0
2024-05-22 11:35:00,76.25,76.25,73.73,73.84,574874.0,74.1537,74.1537,71.703,71.81,574874.0
2024-05-22 11:40:00,73.82,74.18,73.0,73.14,427513.0,71.7905,72.1406,70.993,71.1292,427513.0
2024-05-22 11:45:00,73.02,73.46,72.83,73.09,291123.0,71.0125,71.4404,70.8277,71.0806,291123.0
2024-05-22 11:50:00,73.14,73.16,72.53,72.82,104631.0,71.1292,71.1487,70.536,70.818,104631.0
2024-05-22 11:55:00,72.84,73.28,72.57,72.59,162936.0,70.8374,71.2654,70.5749,70.5943,162936.0
2024-05-22 12:00:00,72.6,73.02,72.5,72.68,72892.0,70.604,71.0125,70.5068,70.6818,72892.0
2024-05-22 12:05:00,72.69,72.69,72.26,72.65,117248.0,70.6916,70.6916,70.2734,70.6527,117248.0
2024-05-22 12:10:00,72.66,73.0,72.58,72.59,83794.0,70.6624,70.993,70.5846,70.5943,83794.0
2024-05-22 12:15:00,72.6,72.85,72.48,72.6,70834.0,70.604,70.8472,70.4873,70.604,70834.0
2024-05-22 12:20:00,72.6,72.75,72.48,72.68,31188.0,70.604,70.7499,70.4873,70.6818,31188.0
2024-05-22 12:25:00,72.67,72.75,72.59,72.72,41928.0,70.6721,70.7499,70.5943,70.7207,41928.0
2024-05-22 12:30:00,72.72,73.01,72.7,72.95,73573.0,70.7207,71.0028,70.7013,70.9444,73573.0
2024-05-22 12:35:00,72.96,73.05,72.9,72.97,19363.0,70.9541,71.0417,70.8958,70.9639,19363.0
2024-05-22 12:40:00,72.96,73.23,72.92,73.07,71332.0,70.9541,71.2167,70.9152,71.0611,71332.0
2024-05-22 12:45:00,73.12,73.91,73.07,73.84,102491.0,71.1098,71.878,71.0611,71.81,102491.0
2024-05-22 12:50:00,73.88,73.88,73.48,73.65,45134.0,71.8489,71.8489,71.4599,71.6252,45134.0
2024-05-22 12:55:00,73.65,73.78,73.59,73.72,26337.0,71.6252,71.7516,71.5668,71.6933,26337.0
2024-05-22 13:00:00,73.75,73.83,73.41,73.41,24776.0,71.7224,71.8002,71.3918,71.3918,24776.0
2024-05-22 13:05:00,73.38,73.44,73.2,73.38,21931.0,71.3626,71.421,71.1876,71.3626,21931.0
2024-05-22 13:10:00,73.35,73.37,73.28,73.37,16820.0,71.3334,71.3529,71.2654,71.3529,16820.0
2024-05-22 13:15:00,73.37,73.37,73.2,73.23,18317.0,71.3529,71.3529,71.1876,71.2167,18317.0
2024-05-22 13:20:00,73.23,73.31,73.15,73.19,19310.0,71.2167,71.2945,71.1389,71.1778,19310.0
2024-05-22 13:25:00,73.21,73.25,73.13,73.16,12883.0,71.1973,71.2362,71.1195,71.1487,12883.0
2024-05-22 13:30:00,73.16,73.18,73.06,73.07,17944.0,71.1487,71.1681,71.0514,71.0611,17944.0
2024-05-22 13:35:00,73.07,73.08,72.93,73.0,17526.0,71.0611,71.0708,70.925,70.993,17526.0
2024-05-22 13:40:00,73.01,73.08,72.91,72.91,13302.0,71.0028,71.0708,70.9055,70.9055,13302.0
2024-05-22 13:45:00,72.91,72.99,72.9,72.99,14291.0,70.9055,70.9833,70.8958,70.9833,14291.0
2024-05-22 13:50:00,73.0,73.07,72.95,72.95,12893.0,70.993,71.0611,70.9444,70.9444,12893.0
2024-05-22 13:55:00,72.94,72.98,72.91,72.93,12332.0,70.9347,70.9736,70.9055,70.925,12332.0
2024-05-22 14:00:00,72.93,73.05,72.91,72.97,20053.0,70.925,71.0417,70.9055,70.9639,20053.0
2024-05-22 14:05:00,72.97,73.03,72.91,72.98,16990.0,70.9639,71.0222,70.9055,70.9736,16990.0
2024-05-22 14:10:00,72.99,73.12,72.9,73.03,25086.0,70.9833,71.1098,70.8958,71.0222,25086.0
2024-05-22 14:15:00,73.04,73.15,73.01,73.13,14336.0,71.0319,71.1389,71.0028,71.1195,14336.0
2024-05-22 14:20:00,73.14,73.17,73.02,73.16,17165.0,71.1292,71.1584,71.0125,71.1487,17165.0
2024-05-22 14:25:00,73.15,73.16,73.03,73.03,23303.0,71.1389,71.1487,71.0222,71.0222,23303.0
2024-05-22 14:30:00,73.04,73.05,72.91,72.91,18990.0,71.0319,71.0417,70.9055,70.9055,18990.0
2024-05-22 14:35:00,72.91,72.94,72.81,72.92,51062.0,70.9055,70.9347,70.8083,70.9152,51062.0
2024-05-22 14:40:00,72.92,72.95,72.75,72.77,34459.0,70.9152,70.9444,70.7499,70.7694,34459.0
2024-05-22 14:45:00,72.76,72.95,72.75,72.9,20668.0,70.7596,70.9444,70.7499,70.8958,20668.0
2024-05-22 14:50:00,72.89,72.91,72.85,72.9,16158.0,70.8861,70.9055,70.8472,70.8958,16158.0
2024-05-22 14:55:00,72.9,72.94,72.84,72.86,39015.0,70.8958,70.9347,70.8374,70.8569,39015.0
2024-05-22 15:00:00,72.86,72.98,72.85,72.93,30541.0,70.8569,70.9736,70.8472,70.925,30541.0
2024-05-22 15:05:00,72.93,72.93,72.66,72.68,31737.0,70.925,70.925,70.6624,70.6818,31737.0
2024-05-22 15:10:00,72.67,72.73,72.65,72.72,37969.0,70.6721,70.7305,70.6527,70.7207,37969.0
2024-05-22 15:15:00,72.71,72.74,72.62,72.63,21904.0,70.711,70.7402,70.6235,70.6332,21904.0
2024-05-22 15:20:00,72.63,72.71,72.6,72.68,27711.0,70.6332,70.711,70.604,70.6818,27711.0
2024-05-22 15:25:00,72.69,72.72,72.58,72.68,40790.0,70.6916,70.7207,70.5846,70.6818,40790.0
2024-05-22 15:30:00,72.68,72.69,72.6,72.67,25118.0,70.6818,70.6916,70.604,70.6721,25118.0
2024-05-22 15:35:00,72.67,72.67,72.56,72.6,43395.0,70.6721,70.6721,70.5651,70.604,43395.0
2024-05-22 15:40:00,72.6,72.63,72.56,72.63,58309.0,70.604,70.6332,70.5651,70.6332,58309.0
2024-05-22 15:45:00,72.62,72.68,72.47,72.58,82910.0,70.6235,70.6818,70.4776,70.5846,82910.0
2024-05-22 15:50:00,72.58,72.72,72.56,72.67,108813.0,70.5846,70.7207,70.5651,70.6721,108813.0
2024-05-22 15:55:00,72.67,72.79,72.64,72.75,268427.0,70.6721,70.7888,70.6429,70.7499,268427.0
2024-05-23 09:30:00,72.5,72.89,72.34,72.74,46569.0,70.5068,70.8861,70.3512,70.7402,46569.0
2024-05-23 09:35:00,72.71,73.03,72.68,73.03,15304.0,70.711,71.0222,70.6818,71.0222,15304.0
2024-05-23 09:40:00,73.02,73.18,72.81,73.18,20508.0,71.0125,71.1681,70.8083,71.1681,20508.0
2024-05-23 09:45:00,73.16,73.29,72.96,72.99,13272.0,71.1487,71.2751,70.9541,70.9833,13272.0
2024-05-23 09:50:00,72.98,73.0,72.85,73.0,25262.0,70.9736,70.993,70.8472,70.993,25262.0
2024-05-23 09:55:00,73.0,73.01,72.9,72.99,19803.0,70.993,71.0028,70.8958,70.9833,19803.0
2024-05-23 10:00:00,72.99,73.11,72.81,72.91,27675.0,70.9833,71.1,70.8083,70.9055,27675.0
2024-05-23 10:05:00,72.92,73.05,72.8,73.01,23609.0,70.9152,71.0417,70.7985,71.0028,23609.0
2024-05-23 10:10:00,73.0,73.19,72.98,73.11,21137.0,70.993,71.1778,70.9736,71.1,21137.0
2024-05-23 10:15:00,73.12,73.2,73.08,73.1,22446.0,71.1098,71.1876,71.0708,71.0903,22446.0
2024-05-23 10:20:00,73.09,73.27,73.02,73.27,32005.0,71.0806,71.2556,71.0125,71.2556,32005.0
2024-05-23 10:25:00,73.29,73.33,73.2,73.33,11907.0,71.2751,71.314,71.1876,71.314,11907.0
2024-05-23 10:30:00,73.34,73.4,73.24,73.24,20789.0,71.3237,71.3821,71.2265,71.2265,20789.0
2024-05-23 10:35:00,73.23,73.41,73.23,73.41,12500.0,71.2167,71.3918,71.2167,71.3918,12500.0
2024-05-23 10:40:00,73.4,73.42,73.27,73.28,16678.0,71.3821,71.4015,71.2556,71.2654,16678.0
2024-05-23 10:45:00,73.28,73.28,73.18,73.27,14662.0,71.2654,71.2654,71.1681,71.2556,14662.0
2024-05-23 10:50:00,73.27,73.35,73.26,73.33,33756.0,71.2556,71.3334,71.2459,71.314,33756.0
2024-05-23 10:55:00,73.33,73.44,73.32,73.38,26632.0,71.314,71.421,71.3043,71.3626,26632.0
2024-05-23 11:00:00,73.38,73.63,73.33,73.63,111789.0,71.3626,71.6057,71.314,71.6057,111789.0
2024-05-23 11:05:00,73.62,73.74,73.6,73.66,27918.0,71.596,71.7127,71.5766,71.6349,27918.0
2024-05-23 11:10:00,73.66,73.69,73.59,73.67,21779.0,71.6349,71.6641,71.5668,71.6446,21779.0
2024-05-23 11:15:00,73.67,73.67,73.5,73.6,29341.0,71.6446,71.6446,71.4793,71.5766,29341.0
2024-05-23 11:20:00,73.61,73.61,73.49,73.52,33342.0,71.5863,71.5863,71.4696,71.4988,33342.0
2024-05-23 11:25:00,73.52,73.61,73.51,73.55,46914.0,71.4988,71.5863,71.489,71.5279,46914.0
2024-05-23 11:30:00,73.55,73.55,73.32,73.35,57757.0,71.5279,71.5279,71.3043,71.3334,57757.0
2024-05-23 11:35:00,73.35,73.39,73.22,73.26,36944.0,71.3334,71.3723,71.207,71.2459,36944.0
2024-05-23 11:40:00,73.26,73.36,73.19,73.25,24397.0,71.2459,71.3432,71.1778,71.2362,24397.0
2024-05-23 11:45:00,73.27,73.42,73.23,73.41,15554.0,71.2556,71.4015,71.2167,71.3918,15554.0
2024-05-23 11:50:00,73.41,73.43,73.35,73.4,15450.0,71.3918,71.4112,71.3334,71.3821,15450.0
2024-05-23 11:55:00,73.4,73.44,73.37,73.37,18223.0,71.3821,71.421,71.3529,71.3529,18223.0
2024-05-23 12:00:00,73.35,73.39,73.31,73.34,11955.0,71.3334,71.3723,71.2945,71.3237,11955.0
2024-05-23 12:05:00,73.36,73.37,73.28,73.33,11859.0,71.3432,71.3529,71.2654,71.314,11859.0
2024-05-23 12:10:00,73.34,73.34,73.24,73.33,12417.0,71.3237,71.3237,71.2265,71.314,12417.0
2024-05-23 12:15:00,73.33,73.36,73.28,73.3,14225.0,71.314,71.3432,71.2654,71.2848,14225.0
2024-05-23 12:20:00,73.29,73.31,73.2,73.21,11339.0,71.2751,71.2945,71.1876,71.1973,11339.0
2024-05-23 12:25:00,73.21,73.26,73.17,73.25,12416.0,71.1973,71.2459,71.1584,71.2362,12416.0
2024-05-23 12:30:00,73.25,73.29,73.22,73.22,13788.0,71.2362,71.2751,71.207,71.207,13788.0
2024-05-23 12:35:00,73.23,73.24,73.13,73.16,45669.0,71.2167,71.2265,71.1195,71.1487,45669.0
2024-05-23 12:40:00,73.16,73.17,73.08,73.1,12889.0,71.1487,71.1584,71.0708,71.0903,12889.0
2024-05-23 12:45:00,73.09,73.16,73.08,73.11,14064.0,71.0806,71.1487,71.0708,71.1,14064.0
2024-05-23 12:50:00,73.12,73.17,73.05,73.06,25325.0,71.1098,71.1584,71.0417,71.0514,25325.0
2024-05-23 12:55:00,73.05,73.24,73.05,73.15,27232.0,71.0417,71.2265,71.0417,71.1389,27232.0
2024-05-23 13:00:00,73.15,73.28,73.13,73.28,19746.0,71.1389,71.2654,71.1195,71.2654,19746.0
2024-05-23 13:05:00,73.28,73.29,73.22,73.22,14201.0,71.2654,71.2751,71.207,71.207,14201.0
2024-05-23 13:10:00,73.22,73.24,73.19,73.22,19752.0,71.207,71.2265,71.1778,71.207,19752.0
2024-05-23 13:15:00,73.23,73.3,73.23,73.23,18660.0,71.2167,71.2848,71.2167,71.2167,18660.0
2024-05-23 13:20:00,73.23,73.23,73.14,73.18,14245.0,71.2167,71.2167,71.1292,71.1681,14245.0
2024-05-23 13:25:00,73.18,73.2,73.12,73.16,16551.0,71.1681,71.1876,71.1098,71.1487,16551.0
2024-05-23 13:30:00,73.16,73.16,73.07,73.07,18232.0,71.1487,71.1487,71.0611,71.0611,18232.0
2024-05-23 13:35:00,73.06,73.07,73.01,73.04,31778.0,71.0514,71.0611,71.0028,71.0319,31778.0
2024-05-23 13:40:00,73.04,73.16,73.04,73.08,20536.0,71.0319,71.1487,71.0319,71.0708,20536.0
2024-05-23 13:45:00,73.07,73.09,73.0,73.05,36196.0,71.0611,71.0806,70.993,71.0417,36196.0
2024-05-23 13:50:00,73.05,73.09,72.99,72.99,24042.0,71.0417,71.0806,70.9833,70.9833,24042.0
2024-05-23 13:55:00,72.99,73.1,72.95,73.09,33808.0,70.9833,71.0903,70.9444,71.0806,33808.0
2024-05-23 14:00:00,73.07,73.07,72.95,73.0,20707.0,71.0611,71.0611,70.9444,70.993,20707.0
2024-05-23 14:05:00,73.0,73.0,72.92,72.96,19187.0,70.993,70.993,70.9152,70.9541,19187.0
2024-05-23 14:10:00,72.96,73.02,72.9,72.98,37648.0,70.9541,71.0125,70.8958,70.9736,37648.0
2024-05-23 14:15:00,72.99,72.99,72.84,72.85,31229.0,70.9833,70.9833,70.8374,70.8472,31229.0
2024-05-23 14:20:00,72.84,72.87,72.82,72.84,23219.0,70.8374,70.8666,70.818,70.8374,23219.0
2024-05-23 14:25:00,72.84,72.85,72.77,72.77,21774.0,70.8374,70.8472,70.7694,70.7694,21774.0
2024-05-23 14:30:00,72.77,72.88,72.76,72.84,25810.0,70.7694,70.8763,70.7596,70.8374,25810.0
2024-05-23 14:35:00,72.84,72.95,72.83,72.92,20923.0,70.8374,70.9444,70.8277,70.9152,20923.0
2024-05-23 14:40:00,72.92,72.97,72.91,72.92,23085.0,70.9152,70.9639,70.9055,70.9152,23085.0
2024-05-23 14:45:00,72.91,72.95,72.86,72.95,21653.0,70.9055,70.9444,70.8569,70.9444,21653.0
2024-05-23 14:50:00,72.95,72.97,72.87,72.9,20118.0,70.9444,70.9639,70.8666,70.8958,20118.0
2024-05-23 14:55:00,72.89,72.92,72.83,72.86,26370.0,70.8861,70.9152,70.8277,70.8569,26370.0
2024-05-23 15:00:00,72.86,72.87,72.76,72.77,25787.0,70.8569,70.8666,70.7596,70.7694,25787.0
2024-05-23 15:05:00,72.79,72.79,72.68,72.68,29542.0,70.7888,70.7888,70.6818,70.6818,29542.0
2024-05-23 15:10:00,72.68,72.73,72.63,72.68,45209.0,70.6818,70.7305,70.6332,70.6818,45209.0
2024-05-23 15:15:00,72.68,72.77,72.64,72.66,44608.0,70.6818,70.7694,70.6429,70.6624,44608.0
2024-05-23 15:20:00,72.66,72.7,72.62,72.69,36441.0,70.6624,70.7013,70.6235,70.6916,36441.0
2024-05-23 15:25:00,72.69,72.77,72.67,72.75,40217.0,70.6916,70.7694,70.6721,70.7499,40217.0
2024-05-23 15:30:00,72.75,72.83,72.73,72.8,34958.0,70.7499,70.8277,70.7305,70.7985,34958.0
2024-05-23 15:35:00,72.8,72.89,72.77,72.88,28714.0,70.7985,70.8861,70.7694,70.8763,28714.0
2024-05-23 15:40:00,72.87,72.9,72.75,72.83,47983.0,70.8666,70.8958,70.7499,70.8277,47983.0
2024-05-23 15:45:00,72.82,72.84,72.69,72.83,53106.0,70.818,70.8374,70.6916,70.8277,53106.0
2024-05-23 15:50:00,72.82,72.9,72.81,72.89,70502.0,70.818,70.8958,70.8083,70.8861,70502.0
2024-05-23 15:55:00,72.88,72.93,72.82,72.87,212565.0,70.8763,70.925,70.818,70.8666,212565.0
2024-05-24 09:30:00,73.1,73.21,73.02,73.08,32178.0,71.0903,71.1973,71.0125,71.0708,32178.0
2024-05-24 09:35:00,73.08,73.08,72.92,72.97,6649.0,71.0708,71.0708,70.9152,70.9639,6649.0
2024-05-24 09:40:00,72.97,72.97,72.64,72.67,8892.0,70.9639,70.9639,70.6429,70.6721,8892.0
2024-05-24 09:45:00,72.63,72.72,72.51,72.51,14259.0,70.6332,70.7207,70.5165,70.5165,14259.0
2024-05-24 09:50:00,72.51,72.64,72.5,72.6,9332.0,70.5165,70.6429,70.5068,70.604,9332.0
2024-05-24 09:55:00,72.57,72.74,72.55,72.6,12128.0,70.5749,70.7402,70.5554,70.604,12128.0
2024-05-24 10:00:00,72.6,72.65,72.55,72.58,34179.0,70.604,70.6527,70.5554,70.5846,34179.0
2024-05-24 10:05:00,72.58,72.67,72.52,72.52,34038.0,70.5846,70.6721,70.5262,70.5262,34038.0
2024-05-24 10:10:00,72.52,72.55,72.39,72.43,17961.0,70.5262,70.5554,70.3998,70.4387,17961.0
2024-05-24 10:15:00,72.43,72.43,72.25,72.25,24422.0,70.4387,70.4387,70.2637,70.2637,24422.0
2024-05-24 10:20:00,72.25,72.27,72.2,72.22,20582.0,70.2637,70.2831,70.215,70.2345,20582.0
2024-05-24 10:25:00,72.22,72.29,72.22,72.28,18091.0,70.2345,70.3026,70.2345,70.2928,18091.0
2024-05-24 10:30:00,72.28,72.28,72.19,72.28,23615.0,70.2928,70.2928,70.2053,70.2928,23615.0
2024-05-24 10:35:00,72.27,72.33,72.15,72.15,28726.0,70.2831,70.3415,70.1664,70.1664,28726.0
2024-05-24 10:40:00,72.16,72.22,72.13,72.19,29620.0,70.1761,70.2345,70.147,70.2053,29620.0
2024-05-24 10:45:00,72.2,72.31,72.17,72.31,9981.0,70.215,70.322,70.1859,70.322,9981.0
2024-05-24 10:50:00,72.36,72.45,72.35,72.41,8033.0,70.3706,70.4582,70.3609,70.4193,8033.0
2024-05-24 10:55:00,72.4,72.55,72.4,72.55,9280.0,70.4095,70.5554,70.4095,70.5554,9280.0
2024-05-24 11:00:00,72.55,72.57,72.47,72.56,16605.0,70.5554,70.5749,70.4776,70.5651,16605.0
2024-05-24 11:05:00,72.57,72.72,72.57,72.72,7290.0,70.5749,70.7207,70.5749,70.7207,7290.0
2024-05-24 11:10:00,72.73,72.73,72.66,72.66,10723.0,70.7305,70.7305,70.6624,70.6624,10723.0
2024-05-24 11:15:00,72.66,72.67,72.57,72.59,21907.0,70.6624,70.6721,70.5749,70.5943,21907.0
2024-05-24 11:20:00,72.6,72.81,72.6,72.8,19394.0,70.604,70.8083,70.604,70.7985,19394.0
2024-05-24 11:25:00,72.81,72.83,72.71,72.76,19367.0,70.8083,70.8277,70.711,70.7596,19367.0
2024-05-24 11:30:00,72.76,72.87,72.75,72.87,7612.0,70.7596,70.8666,70.7499,70.8666,7612.0
2024-05-24 11:35:00,72.86,72.93,72.79,72.86,18783.0,70.8569,70.925,70.7888,70.8569,18783.0
2024-05-24 11:40:00,72.85,72.92,72.85,72.91,8094.0,70.8472,70.9152,70.8472,70.9055,8094.0
2024-05-24 11:45:00,72.91,72.91,72.82,72.82,11412.0,70.9055,70.9055,70.818,70.818,11412.0
2024-05-24 11:50:00,72.81,72.83,72.79,72.8,7930.0,70.8083,70.8277,70.7888,70.7985,7930.0
2024-05-24 11:55:00,72.81,72.85,72.71,72.72,23864.0,70.8083,70.8472,70.711,70.7207,23864.0
2024-05-24 12:00:00,72.72,72.84,72.71,72.83,14695.0,70.7207,70.8374,70.711,70.8277,14695.0
2024-05-24 12:05:00,72.84,72.87,72.82,72.83,10054.0,70.8374,70.8666,70.818,70.8277,10054.0
2024-05-24 12:10:00,72.82,72.83,72.75,72.77,6878.0,70.818,70.8277,70.7499,70.7694,6878.0
2024-05-24 12:15:00,72.77,72.77,72.72,72.74,7032.0,70.7694,70.7694,70.7207,70.7402,7032.0
2024-05-24 12:20:00,72.74,72.86,72.74,72.76,44872.0,70.7402,70.8569,70.7402,70.7596,44872.0
2024-05-24 12:25:00,72.76,72.77,72.72,72.73,5132.0,70.7596,70.7694,70.7207,70.7305,5132.0
2024-05-24 12:30:00,72.73,72.74,72.65,72.68,8718.0,70.7305,70.7402,70.6527,70.6818,8718.0
2024-05-24 12:35:00,72.68,72.69,72.65,72.66,14209.0,70.6818,70.6916,70.6527,70.6624,14209.0
2024-05-24 12:40:00,72.66,72.7,72.65,72.65,10075.0,70.6624,70.7013,70.6527,70.6527,10075.0
2024-05-24 12:45:00,72.66,72.68,72.65,72.66,12178.0,70.6624,70.6818,70.6527,70.6624,12178.0
2024-05-24 12:50:00,72.67,72.71,72.66,72.7,11488.0,70.6721,70.711,70.6624,70.7013,11488.0
2024-05-24 12:55:00,72.71,72.78,72.7,72.78,16235.0,70.711,70.7791,70.7013,70.7791,16235.0
2024-05-24 13:00:00,72.77,72.78,72.73,72.74,3916.0,70.7694,70.7791,70.7305,70.7402,3916.0
2024-05-24 13:05:00,72.73,72.75,72.71,72.75,9407.0,70.7305,70.7499,70.711,70.7499,9407.0
2024-05-24 13:10:00,72.74,72.74,72.71,72.71,7294.0,70.7402,70.7402,70.711,70.711,7294.0
2024-05-24 13:15:00,72.73,72.75,72.72,72.74,5048.0,70.7305,70.7499,70.7207,70.7402,5048.0
2024-05-24 13:20:00,72.74,72.79,72.73,72.78,8131.0,70.7402,70.7888,70.7305,70.7791,8131.0
2024-05-24 13:25:00,72.79,72.83,72.78,72.8,9905.0,70.7888,70.8277,70.7791,70.7985,9905.0
2024-05-24 13:30:00,72.79,72.81,72.71,72.81,17577.0,70.7888,70.8083,70.711,70.8083,17577.0
2024-05-24 13:35:00,72.81,72.83,72.76,72.81,11236.0,70.8083,70.8277,70.7596,70.8083,11236.0
2024-05-24 13:40:00,72.79,72.88,72.78,72.87,9079.0,70.7888,70.8763,70.7791,70.8666,9079.0
2024-05-24 13:45:00,72.88,72.94,72.86,72.93,7144.0,70.8763,70.9347,70.8569,70.925,7144.0
2024-05-24 13:50:00,72.92,72.94,72.87,72.89,81607.0,70.9152,70.9347,70.8666,70.8861,81607.0
2024-05-24 13:55:00,72.89,72.91,72.84,72.87,14173.0,70.8861,70.9055,70.8374,70.8666,14173.0
2024-05-24 14:00:00,72.88,72.95,72.87,72.93,5136.0,70.8763,70.9444,70.8666,70.925,5136.0
2024-05-24 14:05:00,72.93,72.94,72.91,72.93,7775.0,70.925,70.9347,70.9055,70.925,7775.0
2024-05-24 14:10:00,72.93,72.93,72.86,72.88,10464.0,70.925,70.925,70.8569,70.8763,10464.0
2024-05-24 14:15:00,72.87,72.89,72.83,72.87,11026.0,70.8666,70.8861,70.8277,70.8666,11026.0
2024-05-24 14:20:00,72.87,72.87,72.82,72.84,11846.0,70.8666,70.8666,70.818,70.8374,11846.0
2024-05-24 14:25:00,72.86,72.86,72.78,72.81,31052.0,70.8569,70.8569,70.7791,70.8083,31052.0
2024-05-24 14:30:00,72.81,72.87,72.76,72.84,18432.0,70.8083,70.8666,70.7596,70.8374,18432.0
2024-05-24 14:35:00,72.85,72.9,72.85,72.89,5897.0,70.8472,70.8958,70.8472,70.8861,5897.0
2024-05-24 14:40:00,72.9,72.91,72.88,72.88,7759.0,70.8958,70.9055,70.8763,70.8763,7759.0
2024-05-24 14:45:00,72.89,72.89,72.87,72.87,5890.0,70.8861,70.8861,70.8666,70.8666,5890.0
2024-05-24 14:50:00,72.87,72.89,72.81,72.83,18697.0,70.8666,70.8861,70.8083,70.8277,18697.0
2024-05-24 14:55:00,72.83,72.87,72.82,72.84,11497.0,70.8277,70.8666,70.818,70.8374,11497.0
2024-05-24 15:00:00,72.84,72.85,72.8,72.82,26314.0,70.8374,70.8472,70.7985,70.818,26314.0
2024-05-24 15:05:00,72.82,72.89,72.81,72.85,17292.0,70.818,70.8861,70.8083,70.8472,17292.0
2024-05-24 15:10:00,72.85,72.87,72.83,72.84,14571.0,70.8472,70.8666,70.8277,70.8374,14571.0
2024-05-24 15:15:00,72.84,72.84,72.82,72.83,4856.0,70.8374,70.8374,70.818,70.8277,4856.0
2024-05-24 15:20:00,72.83,72.84,72.75,72.75,26846.0,70.8277,70.8374,70.7499,70.7499,26846.0
2024-05-24 15:25:00,72.75,72.86,72.74,72.86,24826.0,70.7499,70.8569,70.7402,70.8569,24826.0
2024-05-24 15:30:00,72.83,72.85,72.8,72.81,28558.0,70.8277,70.8472,70.7985,70.8083,28558.0
2024-05-24 15:35:00,72.8,72.88,72.8,72.82,20133.0,70.7985,70.8763,70.7985,70.818,20133.0
2024-05-24 15:40:00,72.82,72.85,72.81,72.81,19147.0,70.818,70.8472,70.8083,70.8083,19147.0
2024-05-24 15:45:00,72.81,72.88,72.8,72.84,34908.0,70.8083,70.8763,70.7985,70.8374,34908.0
2024-05-24 15:50:00,72.84,72.93,72.84,72.92,56599.0,70.8374,70.925,70.8374,70.9152,56599.0
2024-05-24 15:55:00,72.93,72.97,72.88,72.94,157912.0,70.925,70.9639,70.8763,70.9347,157912.0
2024-05-28 09:30:00,73.15,73.22,72.7,72.78,60355.0,71.1389,71.207,70.7013,70.7791,60355.0
2024-05-28 09:35:00,72.7,73.04,72.7,72.9,14367.0,70.7013,71.0319,70.7013,70.8958,14367.0
2024-05-28 09:40:00,72.93,73.27,72.85,73.25,28388.0,70.925,71.2556,70.8472,71.2362,28388.0
2024-05-28 09:45:00,73.28,73.58,73.18,73.41,35013.0,71.2654,71.5571,71.1681,71.3918,35013.0
2024-05-28 09:50:00,73.39,73.45,73.23,73.38,28843.0,71.3723,71.4307,71.2167,71.3626,28843.0
2024-05-28 09:55:00,73.36,73.36,72.93,73.04,48528.0,71.3432,71.3432,70.925,71.0319,48528.0
2024-05-28 10:00:00,73.06,73.28,73.06,73.24,17452.0,71.0514,71.2654,71.0514,71.2265,17452.0
2024-05-28 10:05:00,73.28,73.4,73.21,73.21,24279.0,71.2654,71.3821,71.1973,71.1973,24279.0
2024-05-28 10:10:00,73.18,73.27,73.07,73.27,26398.0,71.1681,71.2556,71.0611,71.2556,26398.0
2024-05-28 10:15:00,73.27,73.27,73.08,73.14,32418.0,71.2556,71.2556,71.0708,71.1292,32418.0
2024-05-28 10:20:00,73.14,73.14,72.97,73.08,17103.0,71.1292,71.1292,70.9639,71.0708,17103.0
2024-05-28 10:25:00,73.09,73.11,72.97,73.03,20265.0,71.0806,71.1,70.9639,71.0222,20265.0
2024-05-28 10:30:00,73.01,73.01,72.93,72.96,12478.0,71.0028,71.0028,70.925,70.9541,12478.0
2024-05-28 10:35:00,72.95,72.95,72.61,72.61,13484.0,70.9444,70.9444,70.6138,70.6138,13484.0
2024-05-28 10:40:00,72.61,72.71,72.54,72.65,52562.0,70.6138,70.711,70.5457,70.6527,52562.0
2024-05-28 10:45:00,72.63,72.72,72.58,72.7,17438.0,70.6332,70.7207,70.5846,70.7013,17438.0
2024-05-28 10:50:00,72.73,72.81,72.69,72.78,13742.0,70.7305,70.8083,70.6916,70.7791,13742.0
2024-05-28 10:55:00,72.8,72.8,72.67,72.72,31253.0,70.7985,70.7985,70.6721,70.7207,31253.0
2024-05-28 11:00:00,72.75,72.75,72.65,72.75,44131.0,70.7499,70.7499,70.6527,70.7499,44131.0
2024-05-28 11:05:00,72.75,72.78,72.58,72.64,28988.0,70.7499,70.7791,70.5846,70.6429,28988.0
2024-05-28 11:10:00,72.64,72.69,72.56,72.62,30972.0,70.6429,70.6916,70.5651,70.6235,30972.0
2024-05-28 11:15:00,72.61,72.67,72.57,72.65,22172.0,70.6138,70.6721,70.5749,70.6527,22172.0
2024-05-28 11:20:00,72.65,72.72,72.56,72.56,17837.0,70.6527,70.7207,70.5651,70.5651,17837.0
2024-05-28 11:25:00,72.57,72.58,72.49,72.51,24613.0,70.5749,70.5846,70.4971,70.5165,24613.0
2024-05-28 11:30:00,72.49,72.5,72.32,72.34,60432.0,70.4971,70.5068,70.3317,70.3512,60432.0
2024-05-28 11:35:00,72.32,72.53,72.29,72.52,36062.0,70.3317,70.536,70.3026,70.5262,36062.0
2024-05-28 11:40:00,72.52,72.53,72.47,72.49,12069.0,70.5262,70.536,70.4776,70.4971,12069.0
2024-05-28 11:45:00,72.49,72.49,72.36,72.37,25901.0,70.4971,70.4971,70.3706,70.3804,25901.0
2024-05-28 11:50:00,72.36,72.43,72.34,72.42,21255.0,70.3706,70.4387,70.3512,70.429,21255.0
2024-05-28 11:55:00,72.43,72.43,72.34,72.37,21686.0,70.4387,70.4387,70.3512,70.3804,21686.0
2024-05-28 12:00:00,72.38,72.39,72.34,72.38,17810.0,70.3901,70.3998,70.3512,70.3901,17810.0
2024-05-28 12:05:00,72.38,72.48,72.37,72.46,33114.0,70.3901,70.4873,70.3804,70.4679,33114.0
2024-05-28 12:10:00,72.46,72.52,72.43,72.45,24486.0,70.4679,70.5262,70.4387,70.4582,24486.0
2024-05-28 12:15:00,72.45,72.49,72.41,72.47,22655.0,70.4582,70.4971,70.4193,70.4776,22655.0
2024-05-28 12:20:00,72.47,72.48,72.4,72.46,20448.0,70.4776,70.4873,70.4095,70.4679,20448.0
2024-05-28 12:25:00,72.47,72.55,72.46,72.52,13880.0,70.4776,70.5554,70.4679,70.5262,13880.0
2024-05-28 12:30:00,72.52,72.52,72.37,72.41,17952.0,70.5262,70.5262,70.3804,70.4193,17952.0
2024-05-28 12:35:00,72.4,72.47,72.36,72.37,16653.0,70.4095,70.4776,70.3706,70.3804,16653.0
2024-05-28 12:40:00,72.37,72.38,72.28,72.3,15932.0,70.3804,70.3901,70.2928,70.3123,15932.0
2024-05-28 12:45:00,72.3,72.38,72.26,72.38,20608.0,70.3123,70.3901,70.2734,70.3901,20608.0
2024-05-28 12:50:00,72.39,72.39,72.3,72.34,12985.0,70.3998,70.3998,70.3123,70.3512,12985.0
2024-05-28 12:55:00,72.34,72.34,72.29,72.29,12110.0,70.3512,70.3512,70.3026,70.3026,12110.0
2024-05-28 13:00:00,72.27,72.28,72.16,72.2,23921.0,70.2831,70.2928,70.1761,70.215,23921.0
2024-05-28 13:05:00,72.2,72.21,72.16,72.17,25189.0,70.215,70.2248,70.1761,70.1859,25189.0
2024-05-28 13:10:00,72.17,72.25,72.16,72.24,31256.0,70.1859,70.2637,70.1761,70.2539,31256.0
2024-05-28 13:15:00,72.24,72.27,72.23,72.25,17841.0,70.2539,70.2831,70.2442,70.2637,17841.0
2024-05-28 13:20:00,72.25,72.26,72.2,72.24,21959.0,70.2637,70.2734,70.215,70.2539,21959.0
2024-05-28 13:25:00,72.23,72.3,72.22,72.26,22739.0,70.2442,70.3123,70.2345,70.2734,22739.0
2024-05-28 13:30:00,72.27,72.27,72.18,72.21,23313.0,70.2831,70.2831,70.1956,70.2248,23313.0
2024-05-28 13:35:00,72.2,72.24,72.19,72.19,18611.0,70.215,70.2539,70.2053,70.2053,18611.0
2024-05-28 13:40:00,72.18,72.21,72.16,72.2,22952.0,70.1956,70.2248,70.1761,70.215,22952.0
2024-05-28 13:45:00,72.2,72.24,72.14,72.23,74295.0,70.215,70.2539,70.1567,70.2442,74295.0
2024-05-28 13:50:00,72.23,72.26,72.19,72.2,28940.0,70.2442,70.2734,70.2053,70.215,28940.0
2024-05-28 13:55:00,72.2,72.26,72.19,72.26,23072.0,70.215,70.2734,70.2053,70.2734,23072.0
2024-05-28 14:00:00,72.26,72.35,72.26,72.34,28746.0,70.2734,70.3609,70.2734,70.3512,28746.0
2024-05-28 14:05:00,72.34,72.37,72.31,72.32,23736.0,70.3512,70.3804,70.322,70.3317,23736.0
2024-05-28 14:10:00,72.32,72.37,72.31,72.34,30180.0,70.3317,70.3804,70.322,70.3512,30180.0
2024-05-28 14:15:00,72.35,72.54,72.33,72.54,18462.0,70.3609,70.5457,70.3415,70.5457,18462.0
2024-05-28 14:20:00,72.55,72.55,72.46,72.48,20294.0,70.5554,70.5554,70.4679,70.4873,20294.0
2024-05-28 14:25:00,72.48,72.5,72.41,72.43,27438.0,70.4873,70.5068,70.4193,70.4387,27438.0
2024-05-28 14:30:00,72.43,72.5,72.4,72.48,16220.0,70.4387,70.5068,70.4095,70.4873,16220.0
2024-05-28 14:35:00,72.48,72.49,72.37,72.37,79300.0,70.4873,70.4971,70.3804,70.3804,79300.0
2024-05-28 14:40:00,72.37,72.42,72.31,72.34,34366.0,70.3804,70.429,70.322,70.3512,34366.0
2024-05-28 14:45:00,72.34,72.36,72.29,72.31,20031.0,70.3512,70.3706,70.3026,70.322,20031.0
2024-05-28 14:50:00,72.32,72.36,72.31,72.34,62106.0,70.3317,70.3706,70.322,70.3512,62106.0
2024-05-28 14:55:00,72.33,72.4,72.28,72.35,51499.0,70.3415,70.4095,70.2928,70.3609,51499.0
2024-05-28 15:00:00,72.35,72.35,72.26,72.28,48435.0,70.3609,70.3609,70.2734,70.2928,48435.0
2024-05-28 15:05:00,72.28,72.5,72.27,72.5,30205.0,70.2928,70.5068,70.2831,70.5068,30205.0
2024-05-28 15:10:00,72.5,72.54,72.38,72.39,36818.0,70.5068,70.5457,70.3901,70.3998,36818.0
2024-05-28 15:15:00,72.39,72.39,72.29,72.31,28815.0,70.3998,70.3998,70.3026,70.322,28815.0
2024-05-28 15:20:00,72.31,72.35,72.28,72.3,91418.0,70.322,70.3609,70.2928,70.3123,91418.0
2024-05-28 15:25:00,72.3,72.36,72.27,72.29,61524.0,70.3123,70.3706,70.2831,70.3026,61524.0
2024-05-28 15:30:00,72.29,72.47,72.28,72.47,56859.0,70.3026,70.4776,70.2928,70.4776,56859.0
2024-05-28 15:35:00,72.47,72.61,72.46,72.54,43481.0,70.4776,70.6138,70.4679,70.5457,43481.0
2024-05-28 15:40:00,72.53,72.54,72.41,72.45,52578.0,70.536,70.5457,70.4193,70.4582,52578.0
2024-05-28 15:45:00,72.45,72.56,72.41,72.51,98856.0,70.4582,70.5651,70.4193,70.5165,98856.0
2024-05-28 15:50:00,72.51,72.65,72.48,72.53,135057.0,70.5165,70.6527,70.4873,70.536,135057.0
2024-05-28 15:55:00,72.53,72.6,72.44,72.48,297316.0,70.536,70.604,70.4484,70.4873,297316.0
2024-05-29 09:30:00,72.18,72.57,72.15,72.46,50242.0,70.1956,70.5749,70.1664,70.4679,50242.0
2024-05-29 09:35:00,72.46,72.63,72.42,72.63,23928.0,70.4679,70.6332,70.429,70.6332,23928.0
2024-05-29 09:40:00,72.63,72.89,72.58,72.8,30710.0,70.6332,70.8861,70.5846,70.7985,30710.0
2024-05-29 09:45:00,72.85,72.86,72.54,72.55,57863.0,70.8472,70.8569,70.5457,70.5554,57863.0
2024-05-29 09:50:00,72.56,72.59,72.41,72.41,19414.0,70.5651,70.5943,70.4193,70.4193,19414.0
2024-05-29 09:55:00,72.39,72.46,72.36,72.46,13457.0,70.3998,70.4679,70.3706,70.4679,13457.0
2024-05-29 10:00:00,72.5,72.61,72.42,72.53,15463.0,70.5068,70.6138,70.429,70.536,15463.0
2024-05-29 10:05:00,72.53,72.6,72.47,72.48,12186.0,70.536,70.604,70.4776,70.4873,12186.0
2024-05-29 10:10:00,72.48,72.49,72.37,72.41,41116.0,70.4873,70.4971,70.3804,70.4193,41116.0
2024-05-29 10:15:00,72.42,72.61,72.42,72.58,28148.0,70.429,70.6138,70.429,70.5846,28148.0
2024-05-29 10:20:00,72.6,72.68,72.6,72.67,13771.0,70.604,70.6818,70.604,70.6721,13771.0
2024-05-29 10:25:00,72.65,72.67,72.6,72.6,18929.0,70.6527,70.6721,70.604,70.604,18929.0
2024-05-29 10:30:00,72.59,72.64,72.56,72.56,25667.0,70.5943,70.6429,70.5651,70.5651,25667.0
2024-05-29 10:35:00,72.57,72.64,72.47,72.47,12817.0,70.5749,70.6429,70.4776,70.4776,12817.0
2024-05-29 10:40:00,72.46,72.46,72.36,72.37,14995.0,70.4679,70.4679,70.3706,70.3804,14995.0
2024-05-29 10:45:00,72.37,72.37,72.3,72.32,6470.0,70.3804,70.3804,70.3123,70.3317,6470.0
2024-05-29 10:50:00,72.3,72.33,72.22,72.25,20379.0,70.3123,70.3415,70.2345,70.2637,20379.0
2024-05-29 10:55:00,72.25,72.31,72.24,72.28,14802.0,70.2637,70.322,70.2539,70.2928,14802.0
2024-05-29 11:00:00,72.28,72.34,72.24,72.26,13517.0,70.2928,70.3512,70.2539,70.2734,13517.0
2024-05-29 11:05:00,72.28,72.3,72.25,72.25,10292.0,70.2928,70.3123,70.2637,70.2637,10292.0
2024-05-29 11:10:00,72.23,72.24,72.17,72.24,13262.0,70.2442,70.2539,70.1859,70.2539,13262.0
2024-05-29 11:15:00,72.22,72.27,72.19,72.19,10328.0,70.2345,70.2831,70.2053,70.2053,10328.0
2024-05-29 11:20:00,72.2,72.21,72.11,72.16,23443.0,70.215,70.2248,70.1275,70.1761,23443.0
2024-05-29 11:25:00,72.16,72.17,72.13,72.16,13509.0,70.1761,70.1859,70.147,70.1761,13509.0
2024-05-29 11:30:00,72.16,72.19,72.09,72.13,22794.0,70.1761,70.2053,70.1081,70.147,22794.0
2024-05-29 11:35:00,72.14,72.17,72.13,72.15,11479.0,70.1567,70.1859,70.147,70.1664,11479.0
2024-05-29 11:40:00,72.16,72.16,71.59,71.72,239388.0,70.1761,70.1761,69.6218,69.7482,239388.0
2024-05-29 11:45:00,71.7,71.76,71.65,71.71,35394.0,69.7288,69.7871,69.6802,69.7385,35394.0
2024-05-29 11:50:00,71.71,71.85,71.67,71.8,64704.0,69.7385,69.8747,69.6996,69.826,64704.0
2024-05-29 11:55:00,71.81,71.9,71.67,71.69,20871.0,69.8358,69.9233,69.6996,69.7191,20871.0
2024-05-29 12:00:00,71.67,71.72,71.65,71.7,30842.0,69.6996,69.7482,69.6802,69.7288,30842.0
2024-05-29 12:05:00,71.71,71.76,71.66,71.74,18598.0,69.7385,69.7871,69.6899,69.7677,18598.0
2024-05-29 12:10:00,71.76,71.79,71.72,71.74,18691.0,69.7871,69.8163,69.7482,69.7677,18691.0
2024-05-29 12:15:00,71.73,71.79,71.69,71.69,53128.0,69.758,69.8163,69.7191,69.7191,53128.0
2024-05-29 12:20:00,71.69,71.73,71.65,71.72,56305.0,69.7191,69.758,69.6802,69.7482,56305.0
2024-05-29 12:25:00,71.72,71.76,71.66,71.69,18753.0,69.7482,69.7871,69.6899,69.7191,18753.0
2024-05-29 12:30:00,71.68,71.7,71.65,71.7,26416.0,69.7093,69.7288,69.6802,69.7288,26416.0
2024-05-29 12:35:00,71.7,71.78,71.68,71.73,52827.0,69.7288,69.8066,69.7093,69.758,52827.0
2024-05-29 12:40:00,71.73,71.91,71.72,71.81,62222.0,69.758,69.933,69.7482,69.8358,62222.0
2024-05-29 12:45:00,71.81,71.89,71.8,71.86,29844.0,69.8358,69.9136,69.826,69.8844,29844.0
2024-05-29 12:50:00,71.86,71.93,71.85,71.93,15259.0,69.8844,69.9525,69.8747,69.9525,15259.0
2024-05-29 12:55:00,71.92,71.95,71.9,71.94,18035.0,69.9427,69.9719,69.9233,69.9622,18035.0
2024-05-29 13:00:00,71.95,72.02,71.89,71.92,37891.0,69.9719,70.04,69.9136,69.9427,37891.0
2024-05-29 13:05:00,71.9,71.93,71.73,71.82,50317.0,69.9233,69.9525,69.758,69.8455,50317.0
2024-05-29 13:10:00,71.83,71.94,71.82,71.94,14310.0,69.8552,69.9622,69.8455,69.9622,14310.0
2024-05-29 13:15:00,71.94,71.94,71.84,71.87,12244.0,69.9622,69.9622,69.8649,69.8941,12244.0
2024-05-29 13:20:00,71.87,71.95,71.87,71.91,8904.0,69.8941,69.9719,69.8941,69.933,8904.0
2024-05-29 13:25:00,71.92,71.92,71.86,71.91,29479.0,69.9427,69.9427,69.8844,69.933,29479.0
2024-05-29 13:30:00,71.91,71.91,71.84,71.86,25507.0,69.933,69.933,69.8649,69.8844,25507.0
2024-05-29 13:35:00,71.86,71.88,71.84,71.85,20014.0,69.8844,69.9038,69.8649,69.8747,20014.0
2024-05-29 13:40:00,71.84,71.89,71.84,71.85,15710.0,69.8649,69.9136,69.8649,69.8747,15710.0
2024-05-29 13:45:00,71.85,71.86,71.84,71.86,9393.0,69.8747,69.8844,69.8649,69.8844,9393.0
2024-05-29 13:50:00,71.86,71.91,71.86,71.88,17828.0,69.8844,69.933,69.8844,69.9038,17828.0
2024-05-29 13:55:00,71.87,71.89,71.84,71.84,12819.0,69.8941,69.9136,69.8649,69.8649,12819.0
2024-05-29 14:00:00,71.83,71.83,71.79,71.81,19250.0,69.8552,69.8552,69.8163,69.8358,19250.0
2024-05-29 14:05:00,71.81,71.89,71.81,71.87,22988.0,69.8358,69.9136,69.8358,69.8941,22988.0
2024-05-29 14:10:00,71.86,71.88,71.8,71.84,17526.0,69.8844,69.9038,69.826,69.8649,17526.0
2024-05-29 14:15:00,71.83,71.86,71.82,71.86,15024.0,69.8552,69.8844,69.8455,69.8844,15024.0
2024-05-29 14:20:00,71.86,71.86,71.81,71.82,23950.0,69.8844,69.8844,69.8358,69.8455,23950.0
2024-05-29 14:25:00,71.81,71.89,71.81,71.86,15574.0,69.8358,69.9136,69.8358,69.8844,15574.0
2024-05-29 14:30:00,71.87,71.97,71.85,71.94,24704.0,69.8941,69.9914,69.8747,69.9622,24704.0
2024-05-29 14:35:00,71.94,72.01,71.94,72.01,16793.0,69.9622,70.0303,69.9622,70.0303,16793.0
2024-05-29 14:40:00,72.01,72.03,71.92,71.99,63100.0,70.0303,70.0497,69.9427,70.0108,63100.0
2024-05-29 14:45:00,71.98,71.99,71.88,71.94,23277.0,70.0011,70.0108,69.9038,69.9622,23277.0
2024-05-29 14:50:00,71.93,71.93,71.91,71.92,16657.0,69.9525,69.9525,69.933,69.9427,16657.0
2024-05-29 14:55:00,71.92,71.92,71.86,71.87,21598.0,69.9427,69.9427,69.8844,69.8941,21598.0
2024-05-29 15:00:00,71.88,71.92,71.85,71.88,20866.0,69.9038,69.9427,69.8747,69.9038,20866.0
2024-05-29 15:05:00,71.87,71.93,71.85,71.85,21514.0,69.8941,69.9525,69.8747,69.8747,21514.0
2024-05-29 15:10:00,71.85,71.87,71.81,71.87,39558.0,69.8747,69.8941,69.8358,69.8941,39558.0
2024-05-29 15:15:00,71.87,71.87,71.79,71.83,27977.0,69.8941,69.8941,69.8163,69.8552,27977.0
2024-05-29 15:20:00,71.82,71.85,71.79,71.81,22995.0,69.8455,69.8747,69.8163,69.8358,22995.0
2024-05-29 15:25:00,71.81,71.98,71.8,71.92,34954.0,69.8358,70.0011,69.826,69.9427,34954.0
2024-05-29 15:30:00,71.92,71.94,71.86,71.87,37055.0,69.9427,69.9622,69.8844,69.8941,37055.0
2024-05-29 15:35:00,71.87,71.89,71.83,71.87,51425.0,69.8941,69.9136,69.8552,69.8941,51425.0
2024-05-29 15:40:00,71.86,71.87,71.74,71.78,75895.0,69.8844,69.8941,69.7677,69.8066,75895.0
2024-05-29 15:45:00,71.78,71.79,71.65,71.68,88554.0,69.8066,69.8163,69.6802,69.7093,88554.0
2024-05-29 15:50:00,71.66,71.67,71.58,71.59,108450.0,69.6899,69.6996,69.6121,69.6218,108450.0
2024-05-29 15:55:00,71.59,71.6,71.43,71.49,320389.0,69.6218,69.6315,69.4662,69.5246,320389.0
2024-05-30 09:30:00,71.71,71.93,71.64,71.79,29397.0,69.7385,69.9525,69.6704,69.8163,29397.0
2024-05-30 09:35:00,71.83,71.84,71.58,71.59,21072.0,69.8552,69.8649,69.6121,69.6218,21072.0
2024-05-30 09:40:00,71.63,71.73,71.52,71.66,7945.0,69.6607,69.758,69.5537,69.6899,7945.0
2024-05-30 09:45:00,71.69,71.75,71.58,71.65,20628.0,69.7191,69.7774,69.6121,69.6802,20628.0
2024-05-30 09:50:00,71.62,71.76,71.58,71.74,12276.0,69.651,69.7871,69.6121,69.7677,12276.0
2024-05-30 09:55:00,71.72,71.79,71.72,71.75,17318.0,69.7482,69.8163,69.7482,69.7774,17318.0
2024-05-30 10:00:00,71.74,71.79,71.69,71.79,11128.0,69.7677,69.8163,69.7191,69.8163,11128.0
2024-05-30 10:05:00,71.78,71.78,71.58,71.7,48146.0,69.8066,69.8066,69.6121,69.7288,48146.0
2024-05-30 10:10:00,71.68,71.81,71.63,71.63,40712.0,69.7093,69.8358,69.6607,69.6607,40712.0
2024-05-30 10:15:00,71.64,71.7,71.58,71.69,11867.0,69.6704,69.7288,69.6121,69.7191,11867.0
2024-05-30 10:20:00,71.7,71.76,71.65,71.69,29852.0,69.7288,69.7871,69.6802,69.7191,29852.0
2024-05-30 10:25:00,71.68,71.72,71.64,71.66,16510.0,69.7093,69.7482,69.6704,69.6899,16510.0
2024-05-30 10:30:00,71.67,71.72,71.64,71.7,32098.0,69.6996,69.7482,69.6704,69.7288,32098.0
2024-05-30 10:35:00,71.7,71.77,71.67,71.74,33846.0,69.7288,69.7969,69.6996,69.7677,33846.0
2024-05-30 10:40:00,71.75,71.75,71.69,71.7,28581.0,69.7774,69.7774,69.7191,69.7288,28581.0
2024-05-30 10:45:00,71.71,71.72,71.65,71.7,13633.0,69.7385,69.7482,69.6802,69.7288,13633.0
2024-05-30 10:50:00,71.69,71.7,71.63,71.69,6809.0,69.7191,69.7288,69.6607,69.7191,6809.0
2024-05-30 10:55:00,71.7,71.72,71.64,71.7,13510.0,69.7288,69.7482,69.6704,69.7288,13510.0
2024-05-30 11:00:00,71.7,71.75,71.68,71.72,26799.0,69.7288,69.7774,69.7093,69.7482,26799.0
2024-05-30 11:05:00,71.71,71.71,71.69,71.7,10904.0,69.7385,69.7385,69.7191,69.7288,10904.0
2024-05-30 11:10:00,71.71,71.73,71.7,71.73,7690.0,69.7385,69.758,69.7288,69.758,7690.0
2024-05-30 11:15:00,71.74,71.74,71.66,71.73,13606.0,69.7677,69.7677,69.6899,69.758,13606.0
2024-05-30 11:20:00,71.76,71.8,71.72,71.77,24143.0,69.7871,69.826,69.7482,69.7969,24143.0
2024-05-30 11:25:00,71.79,71.81,71.76,71.77,31017.0,69.8163,69.8358,69.7871,69.7969,31017.0
2024-05-30 11:30:00,71.77,71.78,71.74,71.77,13662.0,69.7969,69.8066,69.7677,69.7969,13662.0
2024-05-30 11:35:00,71.77,71.8,71.74,71.78,28077.0,69.7969,69.826,69.7677,69.8066,28077.0
2024-05-30 11:40:00,71.78,71.78,71.69,71.7,16540.0,69.8066,69.8066,69.7191,69.7288,16540.0
2024-05-30 11:45:00,71.7,71.73,71.66,71.7,21482.0,69.7288,69.758,69.6899,69.7288,21482.0
2024-05-30 11:50:00,71.7,71.77,71.7,71.73,14997.0,69.7288,69.7969,69.7288,69.758,14997.0
2024-05-30 11:55:00,71.73,71.74,71.72,71.73,10274.0,69.758,69.7677,69.7482,69.758,10274.0
2024-05-30 12:00:00,71.73,71.73,71.67,71.7,13864.0,69.758,69.758,69.6996,69.7288,13864.0
2024-05-30 12:05:00,71.69,71.7,71.64,71.68,13587.0,69.7191,69.7288,69.6704,69.7093,13587.0
2024-05-30 12:10:00,71.69,71.69,71.64,71.67,10576.0,69.7191,69.7191,69.6704,69.6996,10576.0
2024-05-30 12:15:00,71.67,71.69,71.63,71.69,10743.0,69.6996,69.7191,69.6607,69.7191,10743.0
2024-05-30 12:20:00,71.69,71.72,71.66,71.72,12511.0,69.7191,69.7482,69.6899,69.7482,12511.0
2024-05-30 12:25:00,71.72,71.72,71.68,71.69,10906.0,69.7482,69.7482,69.7093,69.7191,10906.0
2024-05-30 12:30:00,71.69,71.75,71.68,71.71,20885.0,69.7191,69.7774,69.7093,69.7385,20885.0
2024-05-30 12:35:00,71.71,71.73,71.68,71.71,25500.0,69.7385,69.758,69.7093,69.7385,25500.0
2024-05-30 12:40:00,71.72,71.74,71.69,71.7,32194.0,69.7482,69.7677,69.7191,69.7288,32194.0
2024-05-30 12:45:00,71.7,71.73,71.69,71.7,18108.0,69.7288,69.758,69.7191,69.7288,18108.0
2024-05-30 12:50:00,71.7,71.79,71.69,71.74,35323.0,69.7288,69.8163,69.7191,69.7677,35323.0
2024-05-30 12:55:00,71.77,71.84,71.75,71.8,18354.0,69.7969,69.8649,69.7774,69.826,18354.0
2024-05-30 13:00:00,71.8,71.84,71.79,71.79,8869.0,69.826,69.8649,69.8163,69.8163,8869.0
2024-05-30 13:05:00,71.81,71.83,71.78,71.78,11323.0,69.8358,69.8552,69.8066,69.8066,11323.0
2024-05-30 13:10:00,71.79,71.82,71.78,71.79,11307.0,69.8163,69.8455,69.8066,69.8163,11307.0
2024-05-30 13:15:00,71.78,71.81,71.78,71.78,9669.0,69.8066,69.8358,69.8066,69.8066,9669.0
2024-05-30 13:20:00,71.79,71.81,71.76,71.78,12768.0,69.8163,69.8358,69.7871,69.8066,12768.0
2024-05-30 13:25:00,71.78,71.82,71.75,71.81,10970.0,69.8066,69.8455,69.7774,69.8358,10970.0
2024-05-30 13:30:00,71.81,71.86,71.8,71.83,18563.0,69.8358,69.8844,69.826,69.8552,18563.0
2024-05-30 13:35:00,71.82,71.87,71.82,71.82,10816.0,69.8455,69.8941,69.8455,69.8455,10816.0
2024-05-30 13:40:00,71.81,71.82,71.78,71.8,12472.0,69.8358,69.8455,69.8066,69.826,12472.0
2024-05-30 13:45:00,71.81,71.83,71.75,71.76,12813.0,69.8358,69.8552,69.7774,69.7871,12813.0
2024-05-30 13:50:00,71.75,71.75,71.69,71.72,12279.0,69.7774,69.7774,69.7191,69.7482,12279.0
2024-05-30 13:55:00,71.71,71.74,71.7,71.73,6152.0,69.7385,69.7677,69.7288,69.758,6152.0
2024-05-30 14:00:00,71.73,71.78,71.73,71.76,11373.0,69.758,69.8066,69.758,69.7871,11373.0
2024-05-30 14:05:00,71.77,71.77,71.68,71.7,13955.0,69.7969,69.7969,69.7093,69.7288,13955.0
2024-05-30 14:10:00,71.7,71.72,71.68,71.69,14161.0,69.7288,69.7482,69.7093,69.7191,14161.0
2024-05-30 14:15:00,71.69,71.71,71.64,71.7,11526.0,69.7191,69.7385,69.6704,69.7288,11526.0
2024-05-30 14:20:00,71.7,71.7,71.67,71.69,10568.0,69.7288,69.7288,69.6996,69.7191,10568.0
2024-05-30 14:25:00,71.69,71.7,71.65,71.7,15510.0,69.7191,69.7288,69.6802,69.7288,15510.0
2024-05-30 14:30:00,71.7,71.71,71.67,71.7,15772.0,69.7288,69.7385,69.6996,69.7288,15772.0
2024-05-30 14:35:00,71.69,71.7,71.67,71.67,11296.0,69.7191,69.7288,69.6996,69.6996,11296.0
2024-05-30 14:40:00,71.68,71.73,71.68,71.71,13837.0,69.7093,69.758,69.7093,69.7385,13837.0
2024-05-30 14:45:00,71.72,71.72,71.69,71.7,12216.0,69.7482,69.7482,69.7191,69.7288,12216.0
2024-05-30 14:50:00,71.7,71.72,71.66,71.66,16373.0,69.7288,69.7482,69.6899,69.6899,16373.0
2024-05-30 14:55:00,71.66,71.72,71.65,71.71,18282.0,69.6899,69.7482,69.6802,69.7385,18282.0
2024-05-30 15:00:00,71.71,71.75,71.69,71.7,18264.0,69.7385,69.7774,69.7191,69.7288,18264.0
2024-05-30 15:05:00,71.7,71.75,71.69,71.75,13100.0,69.7288,69.7774,69.7191,69.7774,13100.0
2024-05-30 15:10:00,71.76,71.8,71.71,71.79,17514.0,69.7871,69.826,69.7385,69.8163,17514.0
2024-05-30 15:15:00,71.79,71.8,71.74,71.75,20736.0,69.8163,69.826,69.7677,69.7774,20736.0
2024-05-30 15:20:00,71.75,71.8,71.75,71.76,24814.0,69.7774,69.826,69.7774,69.7871,24814.0
2024-05-30 15:25:00,71.77,71.77,71.71,71.73,18625.0,69.7969,69.7969,69.7385,69.758,18625.0
2024-05-30 15:30:00,71.74,71.8,71.73,71.74,24967.0,69.7677,69.826,69.758,69.7677,24967.0
2024-05-30 15:35:00,71.75,71.78,71.73,71.75,19937.0,69.7774,69.8066,69.758,69.7774,19937.0
2024-05-30 15:40:00,71.75,71.77,71.69,71.69,27625.0,69.7774,69.7969,69.7191,69.7191,27625.0
2024-05-30 15:45:00,71.69,71.7,71.61,71.67,45826.0,69.7191,69.7288,69.6413,69.6996,45826.0
2024-05-30 15:50:00,71.67,71.75,71.63,71.64,71257.0,69.6996,69.7774,69.6607,69.6704,71257.0
2024-05-30 15:55:00,71.64,71.71,71.57,71.66,251712.0,69.6704,69.7385,69.6024,69.6899,251712.0
2024-05-31 09:30:00,71.56,71.83,71.25,71.75,42711.0,69.5926,69.8552,69.2912,69.7774,42711.0
2024-05-31 09:35:00,71.75,71.83,71.72,71.82,18049.0,69.7774,69.8552,69.7482,69.8455,18049.0
2024-05-31 09:40:00,71.82,71.94,71.77,71.89,9480.0,69.8455,69.9622,69.7969,69.9136,9480.0
2024-05-31 09:45:00,71.9,71.93,71.71,71.81,20897.0,69.9233,69.9525,69.7385,69.8358,20897.0
2024-05-31 09:50:00,71.81,71.89,71.79,71.81,19158.0,69.8358,69.9136,69.8163,69.8358,19158.0
2024-05-31 09:55:00,71.81,71.87,71.64,71.8,28413.0,69.8358,69.8941,69.6704,69.826,28413.0
2024-05-31 10:00:00,71.79,71.97,71.78,71.94,15502.0,69.8163,69.9914,69.8066,69.9622,15502.0
2024-05-31 10:05:00,71.94,72.03,71.89,72.02,19693.0,69.9622,70.0497,69.9136,70.04,19693.0
2024-05-31 10:10:00,72.03,72.07,71.77,71.79,27699.0,70.0497,70.0886,69.7969,69.8163,27699.0
2024-05-31 10:15:00,71.79,72.04,71.79,71.96,60396.0,69.8163,70.0594,69.8163,69.9816,60396.0
2024-05-31 10:20:00,71.96,72.1,71.89,72.02,63062.0,69.9816,70.1178,69.9136,70.04,63062.0
2024-05-31 10:25:00,72.02,72.11,71.91,71.91,71983.0,70.04,70.1275,69.933,69.933,71983.0
2024-05-31 10:30:00,71.9,72.01,71.86,71.97,64370.0,69.9233,70.0303,69.8844,69.9914,64370.0
2024-05-31 10:35:00,71.97,72.01,71.86,71.95,60045.0,69.9914,70.0303,69.8844,69.9719,60045.0
2024-05-31 10:40:00,71.97,72.01,71.89,71.99,20944.0,69.9914,70.0303,69.9136,70.0108,20944.0
2024-05-31 10:45:00,72.01,72.01,71.89,71.96,18327.0,70.0303,70.0303,69.9136,69.9816,18327.0
2024-05-31 10:50:00,71.98,72.03,71.9,72.01,54368.0,70.0011,70.0497,69.9233,70.0303,54368.0
2024-05-31 10:55:00,72.01,72.02,71.96,72.01,14066.0,70.0303,70.04,69.9816,70.0303,14066.0
2024-05-31 11:00:00,72.02,72.02,71.94,71.99,21796.0,70.04,70.04,69.9622,70.0108,21796.0
2024-05-31 11:05:00,71.99,72.09,71.99,72.07,54902.0,70.0108,70.1081,70.0108,70.0886,54902.0
2024-05-31 11:10:00,72.07,72.13,72.05,72.1,73888.0,70.0886,70.147,70.0692,70.1178,73888.0
2024-05-31 11:15:00,72.1,72.1,71.88,71.88,57990.0,70.1178,70.1178,69.9038,69.9038,57990.0
2024-05-31 11:20:00,71.89,71.95,71.86,71.89,29045.0,69.9136,69.9719,69.8844,69.9136,29045.0
2024-05-31 11:25:00,71.9,71.9,71.83,71.87,24615.0,69.9233,69.9233,69.8552,69.8941,24615.0
2024-05-31 11:30:00,71.87,71.92,71.87,71.87,16251.0,69.8941,69.9427,69.8941,69.8941,16251.0
2024-05-31 11:35:00,71.87,71.88,71.79,71.85,21318.0,69.8941,69.9038,69.8163,69.8747,21318.0
2024-05-31 11:40:00,71.86,71.86,71.75,71.79,25179.0,69.8844,69.8844,69.7774,69.8163,25179.0
2024-05-31 11:45:00,71.8,71.84,71.78,71.83,41495.0,69.826,69.8649,69.8066,69.8552,41495.0
2024-05-31 11:50:00,71.83,71.89,71.82,71.89,13798.0,69.8552,69.9136,69.8455,69.9136,13798.0
2024-05-31 11:55:00,71.87,71.88,71.8,71.87,18680.0,69.8941,69.9038,69.826,69.8941,18680.0
2024-05-31 12:00:00,71.86,71.86,71.8,71.81,16729.0,69.8844,69.8844,69.826,69.8358,16729.0
2024-05-31 12:05:00,71.8,71.82,71.75,71.8,19987.0,69.826,69.8455,69.7774,69.826,19987.0
2024-05-31 12:10:00,71.79,71.87,71.78,71.86,15044.0,69.8163,69.8941,69.8066,69.8844,15044.0
2024-05-31 12:15:00,71.86,71.89,71.82,71.87,19218.0,69.8844,69.9136,69.8455,69.8941,19218.0
2024-05-31 12:20:00,71.87,71.92,71.87,71.91,12503.0,69.8941,69.9427,69.8941,69.933,12503.0
2024-05-31 12:25:00,71.92,71.95,71.9,71.93,12580.0,69.9427,69.9719,69.9233,69.9525,12580.0
2024-05-31 12:30:00,71.92,71.95,71.89,71.95,18447.0,69.9427,69.9719,69.9136,69.9719,18447.0
2024-05-31 12:35:00,71.95,72.0,71.91,71.91,31274.0,69.9719,70.0205,69.933,69.933,31274.0
2024-05-31 12:40:00,71.92,71.92,71.85,71.86,13692.0,69.9427,69.9427,69.8747,69.8844,13692.0
2024-05-31 12:45:00,71.86,71.89,71.82,71.85,17257.0,69.8844,69.9136,69.8455,69.8747,17257.0
2024-05-31 12:50:00,71.85,71.86,71.78,71.78,17897.0,69.8747,69.8844,69.8066,69.8066,17897.0
2024-05-31 12:55:00,71.78,71.88,71.78,71.87,19392.0,69.8066,69.9038,69.8066,69.8941,19392.0
2024-05-31 13:00:00,71.88,71.92,71.8,71.84,53263.0,69.9038,69.9427,69.826,69.8649,53263.0
2024-05-31 13:05:00,71.84,71.96,71.83,71.95,20565.0,69.8649,69.9816,69.8552,69.9719,20565.0
2024-05-31 13:10:00,71.94,71.96,71.87,71.94,18388.0,69.9622,69.9816,69.8941,69.9622,18388.0
2024-05-31 13:15:00,71.95,71.98,71.93,71.97,17791.0,69.9719,70.0011,69.9525,69.9914,17791.0
2024-05-31 13:20:00,71.97,71.99,71.96,71.97,14647.0,69.9914,70.0108,69.9816,69.9914,14647.0
2024-05-31 13:25:00,71.97,72.05,71.97,72.04,119222.0,69.9914,70.0692,69.9914,70.0594,119222.0
2024-05-31 13:30:00,72.03,72.06,71.96,71.96,21082.0,70.0497,70.0789,69.9816,69.9816,21082.0
2024-05-31 13:35:00,71.97,72.01,71.92,71.93,32240.0,69.9914,70.0303,69.9427,69.9525,32240.0
2024-05-31 13:40:00,71.94,72.0,71.91,71.98,50797.0,69.9622,70.0205,69.933,70.0011,50797.0
2024-05-31 13:45:00,71.98,72.07,71.98,72.04,116705.0,70.0011,70.0886,70.0011,70.0594,116705.0
2024-05-31 13:50:00,72.04,72.07,71.97,71.98,57981.0,70.0594,70.0886,69.9914,70.0011,57981.0
2024-05-31 13:55:00,71.98,72.08,71.97,72.03,74066.0,70.0011,70.0983,69.9914,70.0497,74066.0
2024-05-31 14:00:00,72.02,72.17,72.0,72.17,62079.0,70.04,70.1859,70.0205,70.1859,62079.0
2024-05-31 14:05:00,72.18,72.25,72.15,72.17,51149.0,70.1956,70.2637,70.1664,70.1859,51149.0
2024-05-31 14:10:00,72.17,72.22,72.15,72.22,24561.0,70.1859,70.2345,70.1664,70.2345,24561.0
2024-05-31 14:15:00,72.22,72.24,72.17,72.19,23676.0,70.2345,70.2539,70.1859,70.2053,23676.0
2024-05-31 14:20:00,72.19,72.2,72.14,72.15,19889.0,70.2053,70.215,70.1567,70.1664,19889.0
2024-05-31 14:25:00,72.14,72.14,72.1,72.11,10959.0,70.1567,70.1567,70.1178,70.1275,10959.0
2024-05-31 14:30:00,72.11,72.19,72.1,72.17,23113.0,70.1275,70.2053,70.1178,70.1859,23113.0
2024-05-31 14:35:00,72.17,72.36,72.16,72.31,66209.0,70.1859,70.3706,70.1761,70.322,66209.0
2024-05-31 14:40:00,72.31,72.41,72.27,72.39,38564.0,70.322,70.4193,70.2831,70.3998,38564.0
2024-05-31 14:45:00,72.4,72.45,72.37,72.38,58079.0,70.4095,70.4582,70.3804,70.3901,58079.0
2024-05-31 14:50:00,72.37,72.41,72.36,72.41,87550.0,70.3804,70.4193,70.3706,70.4193,87550.0
2024-05-31 14:55:00,72.41,72.46,72.4,72.42,40889.0,70.4193,70.4679,70.4095,70.429,40889.0
2024-05-31 15:00:00,72.42,72.46,72.35,72.37,40406.0,70.429,70.4679,70.3609,70.3804,40406.0
2024-05-31 15:05:00,72.37,72.42,72.33,72.37,26903.0,70.3804,70.429,70.3415,70.3804,26903.0
2024-05-31 15:10:00,72.38,72.42,72.36,72.41,51224.0,70.3901,70.429,70.3706,70.4193,51224.0
2024-05-31 15:15:00,72.41,72.43,72.39,72.42,44420.0,70.4193,70.4387,70.3998,70.429,44420.0
2024-05-31 15:20:00,72.43,72.45,72.4,72.45,24368.0,70.4387,70.4582,70.4095,70.4582,24368.0
2024-05-31 15:25:00,72.44,72.45,72.38,72.39,106409.0,70.4484,70.4582,70.3901,70.3998,106409.0
2024-05-31 15:30:00,72.38,72.45,72.35,72.44,67102.0,70.3901,70.4582,70.3609,70.4484,67102.0
2024-05-31 15:35:00,72.44,72.54,72.41,72.51,60429.0,70.4484,70.5457,70.4193,70.5165,60429.0
2024-05-31 15:40:00,72.51,72.58,72.49,72.57,109881.0,70.5165,70.5846,70.4971,70.5749,109881.0
2024-05-31 15:45:00,72.57,72.66,72.51,72.64,94444.0,70.5749,70.6624,70.5165,70.6429,94444.0
2024-05-31 15:50:00,72.63,72.83,72.61,72.68,145588.0,70.6332,70.8277,70.6138,70.6818,145588.0
2024-05-31 15:55:00,72.67,72.85,72.6,72.84,468062.0,70.6721,70.8472,70.604,70.8374,468062.0
2024-06-03 09:30:00,72.49,72.69,72.46,72.53,51071.0,70.4971,70.6916,70.4679,70.536,51071.0
2024-06-03 09:35:00,72.54,72.68,72.37,72.49,12402.0,70.5457,70.6818,70.3804,70.4971,12402.0
2024-06-03 09:40:00,72.47,72.61,72.33,72.56,17480.0,70.4776,70.6138,70.3415,70.5651,17480.0
2024-06-03 09:45:00,72.52,72.83,72.52,72.74,13152.0,70.5262,70.8277,70.5262,70.7402,13152.0
2024-06-03 09:50:00,72.77,73.22,72.77,73.07,20424.0,70.7694,71.207,70.7694,71.0611,20424.0
2024-06-03 09:55:00,73.07,73.12,72.89,72.89,14912.0,71.0611,71.1098,70.8861,70.8861,14912.0
2024-06-03 10:00:00,72.9,73.09,72.84,72.92,18472.0,70.8958,71.0806,70.8374,70.9152,18472.0
2024-06-03 10:05:00,72.95,73.04,72.91,73.0,19316.0,70.9444,71.0319,70.9055,70.993,19316.0
2024-06-03 10:10:00,73.0,73.01,72.95,72.96,30512.0,70.993,71.0028,70.9444,70.9541,30512.0
2024-06-03 10:15:00,72.96,73.02,72.95,72.97,42523.0,70.9541,71.0125,70.9444,70.9639,42523.0
2024-06-03 10:20:00,72.97,73.09,72.95,73.06,29942.0,70.9639,71.0806,70.9444,71.0514,29942.0
2024-06-03 10:25:00,73.06,73.1,72.93,72.94,7442.0,71.0514,71.0903,70.925,70.9347,7442.0
2024-06-03 10:30:00,72.94,72.94,72.86,72.9,20009.0,70.9347,70.9347,70.8569,70.8958,20009.0
2024-06-03 10:35:00,72.91,73.05,72.88,72.89,50772.0,70.9055,71.0417,70.8763,70.8861,50772.0
2024-06-03 10:40:00,72.91,73.02,72.9,73.0,17489.0,70.9055,71.0125,70.8958,70.993,17489.0
2024-06-03 10:45:00,73.0,73.05,72.83,72.83,9421.0,70.993,71.0417,70.8277,70.8277,9421.0
2024-06-03 10:50:00,72.86,73.04,72.86,73.01,14924.0,70.8569,71.0319,70.8569,71.0028,14924.0
2024-06-03 10:55:00,72.99,73.01,72.84,72.86,24940.0,70.9833,71.0028,70.8374,70.8569,24940.0
2024-06-03 11:00:00,72.84,73.03,72.77,72.98,22005.0,70.8374,71.0222,70.7694,70.9736,22005.0
2024-06-03 11:05:00,72.95,73.04,72.92,73.0,32848.0,70.9444,71.0319,70.9152,70.993,32848.0
2024-06-03 11:10:00,73.0,73.03,72.95,72.99,17173.0,70.993,71.0222,70.9444,70.9833,17173.0
2024-06-03 11:15:00,72.98,73.01,72.95,73.01,11589.0,70.9736,71.0028,70.9444,71.0028,11589.0
2024-06-03 11:20:00,73.01,73.11,72.98,72.98,31591.0,71.0028,71.1,70.9736,70.9736,31591.0
2024-06-03 11:25:00,73.0,73.04,72.94,73.04,14114.0,70.993,71.0319,70.9347,71.0319,14114.0
2024-06-03 11:30:00,73.05,73.13,73.04,73.06,11443.0,71.0417,71.1195,71.0319,71.0514,11443.0
2024-06-03 11:35:00,73.04,73.07,72.97,73.04,12679.0,71.0319,71.0611,70.9639,71.0319,12679.0
2024-06-03 11:40:00,73.03,73.03,72.96,73.01,12291.0,71.0222,71.0222,70.9541,71.0028,12291.0
2024-06-03 11:45:00,73.0,73.02,72.94,72.94,25938.0,70.993,71.0125,70.9347,70.9347,25938.0
2024-06-03 11:50:00,72.94,72.97,72.89,72.97,27505.0,70.9347,70.9639,70.8861,70.9639,27505.0
2024-06-03 11:55:00,72.97,73.0,72.93,73.0,11750.0,70.9639,70.993,70.925,70.993,11750.0
2024-06-03 12:00:00,73.0,73.04,72.97,72.98,13148.0,70.993,71.0319,70.9639,70.9736,13148.0
2024-06-03 12:05:00,72.97,73.02,72.97,73.0,31454.0,70.9639,71.0125,70.9639,70.993,31454.0
2024-06-03 12:10:00,73.01,73.03,72.89,72.91,11606.0,71.0028,71.0222,70.8861,70.9055,11606.0
2024-06-03 12:15:00,72.92,72.96,72.89,72.96,10617.0,70.9152,70.9541,70.8861,70.9541,10617.0
2024-06-03 12:20:00,72.97,72.99,72.95,72.98,11250.0,70.9639,70.9833,70.9444,70.9736,11250.0
2024-06-03 12:25:00,72.97,73.0,72.9,72.9,10221.0,70.9639,70.993,70.8958,70.8958,10221.0
2024-06-03 12:30:00,72.89,72.91,72.87,72.9,7047.0,70.8861,70.9055,70.8666,70.8958,7047.0
2024-06-03 12:35:00,72.9,72.95,72.9,72.95,7157.0,70.8958,70.9444,70.8958,70.9444,7157.0
2024-06-03 12:40:00,72.95,72.95,72.89,72.95,6983.0,70.9444,70.9444,70.8861,70.9444,6983.0
2024-06-03 12:45:00,72.95,73.01,72.95,72.98,17291.0,70.9444,71.0028,70.9444,70.9736,17291.0
2024-06-03 12:50:00,72.98,73.08,72.97,73.06,14731.0,70.9736,71.0708,70.9639,71.0514,14731.0
2024-06-03 12:55:00,73.06,73.07,72.98,73.0,20330.0,71.0514,71.0611,70.9736,70.993,20330.0
2024-06-03 13:00:00,72.99,73.0,72.92,72.96,10775.0,70.9833,70.993,70.9152,70.9541,10775.0
2024-06-03 13:05:00,72.95,73.01,72.93,73.0,10534.0,70.9444,71.0028,70.925,70.993,10534.0
2024-06-03 13:10:00,72.99,72.99,72.89,72.95,12398.0,70.9833,70.9833,70.8861,70.9444,12398.0
2024-06-03 13:15:00,72.96,73.03,72.95,73.03,6291.0,70.9541,71.0222,70.9444,71.0222,6291.0
2024-06-03 13:20:00,73.03,73.03,72.97,72.97,15009.0,71.0222,71.0222,70.9639,70.9639,15009.0
2024-06-03 13:25:00,72.97,73.06,72.97,73.05,14594.0,70.9639,71.0514,70.9639,71.0417,14594.0
2024-06-03 13:30:00,73.05,73.07,73.04,73.06,6238.0,71.0417,71.0611,71.0319,71.0514,6238.0
2024-06-03 13:35:00,73.06,73.06,73.03,73.05,13344.0,71.0514,71.0514,71.0222,71.0417,13344.0
2024-06-03 13:40:00,73.05,73.13,73.04,73.12,14781.0,71.0417,71.1195,71.0319,71.1098,14781.0
2024-06-03 13:45:00,73.12,73.14,73.06,73.08,19211.0,71.1098,71.1292,71.0514,71.0708,19211.0
2024-06-03 13:50:00,73.07,73.07,73.02,73.03,10482.0,71.0611,71.0611,71.0125,71.0222,10482.0
2024-06-03 13:55:00,73.04,73.11,73.04,73.08,13160.0,71.0319,71.1,71.0319,71.0708,13160.0
2024-06-03 14:00:00,73.09,73.09,73.02,73.08,11619.0,71.0806,71.0806,71.0125,71.0708,11619.0
2024-06-03 14:05:00,73.08,73.08,72.99,73.0,26470.0,71.0708,71.0708,70.9833,70.993,26470.0
2024-06-03 14:10:00,72.99,73.06,72.99,73.05,21262.0,70.9833,71.0514,70.9833,71.0417,21262.0
2024-06-03 14:15:00,73.05,73.14,73.05,73.14,21562.0,71.0417,71.1292,71.0417,71.1292,21562.0
2024-06-03 14:20:00,73.14,73.14,73.08,73.09,15519.0,71.1292,71.1292,71.0708,71.0806,15519.0
2024-06-03 14:25:00,73.08,73.11,73.08,73.08,20053.0,71.0708,71.1,71.0708,71.0708,20053.0
2024-06-03 14:30:00,73.09,73.14,73.05,73.13,15165.0,71.0806,71.1292,71.0417,71.1195,15165.0
2024-06-03 14:35:00,73.12,73.15,73.08,73.1,19228.0,71.1098,71.1389,71.0708,71.0903,19228.0
2024-06-03 14:40:00,73.1,73.25,73.1,73.25,27792.0,71.0903,71.2362,71.0903,71.2362,27792.0
2024-06-03 14:45:00,73.24,73.34,73.23,73.33,11832.0,71.2265,71.3237,71.2167,71.314,11832.0
2024-06-03 14:50:00,73.33,73.36,73.3,73.36,14778.0,71.314,71.3432,71.2848,71.3432,14778.0
2024-06-03 14:55:00,73.36,73.41,73.33,73.4,19815.0,71.3432,71.3918,71.314,71.3821,19815.0
2024-06-03 15:00:00,73.4,73.4,73.37,73.38,13338.0,71.3821,71.3821,71.3529,71.3626,13338.0
2024-06-03 15:05:00,73.39,73.45,73.38,73.39,25768.0,71.3723,71.4307,71.3626,71.3723,25768.0
2024-06-03 15:10:00,73.39,73.45,73.39,73.45,13558.0,71.3723,71.4307,71.3723,71.4307,13558.0
2024-06-03 15:15:00,73.46,73.46,73.36,73.39,24175.0,71.4404,71.4404,71.3432,71.3723,24175.0
2024-06-03 15:20:00,73.4,73.45,73.4,73.41,18675.0,71.3821,71.4307,71.3821,71.3918,18675.0
2024-06-03 15:25:00,73.4,73.44,73.34,73.37,28203.0,71.3821,71.421,71.3237,71.3529,28203.0
2024-06-03 15:30:00,73.36,73.48,73.36,73.48,21025.0,71.3432,71.4599,71.3432,71.4599,21025.0
2024-06-03 15:35:00,73.48,73.51,73.45,73.5,30405.0,71.4599,71.489,71.4307,71.4793,30405.0
2024-06-03 15:40:00,73.5,73.53,73.49,73.5,27872.0,71.4793,71.5085,71.4696,71.4793,27872.0
2024-06-03 15:45:00,73.49,73.51,73.34,73.4,75698.0,71.4696,71.489,71.3237,71.3821,75698.0
2024-06-03 15:50:00,73.39,73.43,73.35,73.41,62900.0,71.3723,71.4112,71.3334,71.3918,62900.0
2024-06-03 15:55:00,73.4,73.41,73.18,73.2,304190.0,71.3821,71.3918,71.1681,71.1876,304190.0
2024-06-04 09:30:00,73.05,73.43,72.76,72.98,38227.0,71.0417,71.4112,70.7596,70.9736,38227.0
2024-06-04 09:35:00,72.87,72.97,72.75,72.78,9153.0,70.8666,70.9639,70.7499,70.7791,9153.0
2024-06-04 09:40:00,72.79,72.85,72.71,72.74,10242.0,70.7888,70.8472,70.711,70.7402,10242.0
2024-06-04 09:45:00,72.73,72.8,72.68,72.73,5373.0,70.7305,70.7985,70.6818,70.7305,5373.0
2024-06-04 09:50:00,72.71,72.82,72.64,72.78,7111.0,70.711,70.818,70.6429,70.7791,7111.0
2024-06-04 09:55:00,72.78,72.97,72.77,72.9,14689.0,70.7791,70.9639,70.7694,70.8958,14689.0
2024-06-04 10:00:00,72.91,73.05,72.91,73.01,13187.0,70.9055,71.0417,70.9055,71.0028,13187.0
2024-06-04 10:05:00,73.03,73.13,72.94,73.0,40530.0,71.0222,71.1195,70.9347,70.993,40530.0
2024-06-04 10:10:00,72.99,73.0,72.73,72.76,150132.0,70.9833,70.993,70.7305,70.7596,150132.0
2024-06-04 10:15:00,72.75,73.02,72.75,72.99,26418.0,70.7499,71.0125,70.7499,70.9833,26418.0
2024-06-04 10:20:00,73.0,73.01,72.9,72.9,29538.0,70.993,71.0028,70.8958,70.8958,29538.0
2024-06-04 10:25:00,72.91,73.07,72.91,73.05,37614.0,70.9055,71.0611,70.9055,71.0417,37614.0
2024-06-04 10:30:00,73.05,73.14,72.99,72.99,22316.0,71.0417,71.1292,70.9833,70.9833,22316.0
2024-06-04 10:35:00,73.0,73.04,72.96,72.98,15678.0,70.993,71.0319,70.9541,70.9736,15678.0
2024-06-04 10:40:00,72.97,72.98,72.84,72.84,17437.0,70.9639,70.9736,70.8374,70.8374,17437.0
2024-06-04 10:45:00,72.85,72.85,72.7,72.73,11621.0,70.8472,70.8472,70.7013,70.7305,11621.0
2024-06-04 10:50:00,72.72,72.76,72.62,72.74,24790.0,70.7207,70.7596,70.6235,70.7402,24790.0
2024-06-04 10:55:00,72.71,72.78,72.67,72.78,14829.0,70.711,70.7791,70.6721,70.7791,14829.0
2024-06-04 11:00:00,72.78,72.79,72.71,72.76,20654.0,70.7791,70.7888,70.711,70.7596,20654.0
2024-06-04 11:05:00,72.78,72.84,72.75,72.82,14092.0,70.7791,70.8374,70.7499,70.818,14092.0
2024-06-04 11:10:00,72.82,72.83,72.76,72.79,9838.0,70.818,70.8277,70.7596,70.7888,9838.0
2024-06-04 11:15:00,72.81,72.81,72.72,72.74,10051.0,70.8083,70.8083,70.7207,70.7402,10051.0
2024-06-04 11:20:00,72.74,72.8,72.73,72.74,11287.0,70.7402,70.7985,70.7305,70.7402,11287.0
2024-06-04 11:25:00,72.74,72.76,72.68,72.69,12604.0,70.7402,70.7596,70.6818,70.6916,12604.0
2024-06-04 11:30:00,72.69,72.74,72.65,72.7,14563.0,70.6916,70.7402,70.6527,70.7013,14563.0
2024-06-04 11:35:00,72.69,72.69,72.62,72.63,13892.0,70.6916,70.6916,70.6235,70.6332,13892.0
2024-06-04 11:40:00,72.63,72.65,72.56,72.56,24460.0,70.6332,70.6527,70.5651,70.5651,24460.0
2024-06-04 11:45:00,72.58,72.64,72.57,72.63,15443.0,70.5846,70.6429,70.5749,70.6332,15443.0
2024-06-04 11:50:00,72.63,72.77,72.63,72.76,8407.0,70.6332,70.7694,70.6332,70.7596,8407.0
2024-06-04 11:55:00,72.76,72.76,72.69,72.69,13165.0,70.7596,70.7596,70.6916,70.6916,13165.0
2024-06-04 12:00:00,72.68,72.68,72.61,72.63,11942.0,70.6818,70.6818,70.6138,70.6332,11942.0
2024-06-04 12:05:00,72.62,72.63,72.53,72.54,15228.0,70.6235,70.6332,70.536,70.5457,15228.0
2024-06-04 12:10:00,72.54,72.66,72.53,72.65,21762.0,70.5457,70.6624,70.536,70.6527,21762.0
2024-06-04 12:15:00,72.64,72.7,72.64,72.64,13323.0,70.6429,70.7013,70.6429,70.6429,13323.0
2024-06-04 12:20:00,72.64,72.65,72.6,72.6,7902.0,70.6429,70.6527,70.604,70.604,7902.0
2024-06-04 12:25:00,72.62,72.72,72.62,72.72,12626.0,70.6235,70.7207,70.6235,70.7207,12626.0
2024-06-04 12:30:00,72.72,72.76,72.69,72.76,11464.0,70.7207,70.7596,70.6916,70.7596,11464.0
2024-06-04 12:35:00,72.77,72.79,72.68,72.7,15655.0,70.7694,70.7888,70.6818,70.7013,15655.0
2024-06-04 12:40:00,72.69,72.73,72.68,72.7,11374.0,70.6916,70.7305,70.6818,70.7013,11374.0
2024-06-04 12:45:00,72.71,72.78,72.7,72.76,8751.0,70.711,70.7791,70.7013,70.7596,8751.0
2024-06-04 12:50:00,72.74,72.75,72.68,72.71,37587.0,70.7402,70.7499,70.6818,70.711,37587.0
2024-06-04 12:55:00,72.71,72.82,72.7,72.82,18042.0,70.711,70.818,70.7013,70.818,18042.0
2024-06-04 13:00:00,72.81,72.82,72.79,72.8,9346.0,70.8083,70.818,70.7888,70.7985,9346.0
2024-06-04 13:05:00,72.8,72.82,72.77,72.79,13519.0,70.7985,70.818,70.7694,70.7888,13519.0
2024-06-04 13:10:00,72.78,72.84,72.77,72.83,8794.0,70.7791,70.8374,70.7694,70.8277,8794.0
2024-06-04 13:15:00,72.82,72.85,72.79,72.8,7625.0,70.818,70.8472,70.7888,70.7985,7625.0
2024-06-04 13:20:00,72.81,72.87,72.81,72.83,13180.0,70.8083,70.8666,70.8083,70.8277,13180.0
2024-06-04 13:25:00,72.82,72.82,72.78,72.81,9999.0,70.818,70.818,70.7791,70.8083,9999.0
2024-06-04 13:30:00,72.82,72.85,72.78,72.82,16888.0,70.818,70.8472,70.7791,70.818,16888.0
2024-06-04 13:35:00,72.83,72.91,72.79,72.91,8758.0,70.8277,70.9055,70.7888,70.9055,8758.0
2024-06-04 13:40:00,72.92,72.97,72.9,72.97,15824.0,70.9152,70.9639,70.8958,70.9639,15824.0
2024-06-04 13:45:00,72.98,73.02,72.98,73.01,11605.0,70.9736,71.0125,70.9736,71.0028,11605.0
2024-06-04 13:50:00,73.01,73.05,73.0,73.05,16623.0,71.0028,71.0417,70.993,71.0417,16623.0
2024-06-04 13:55:00,73.05,73.06,73.01,73.01,19967.0,71.0417,71.0514,71.0028,71.0028,19967.0
2024-06-04 14:00:00,73.01,73.02,72.97,72.98,14246.0,71.0028,71.0125,70.9639,70.9736,14246.0
2024-06-04 14:05:00,72.98,73.01,72.91,73.0,13477.0,70.9736,71.0028,70.9055,70.993,13477.0
2024-06-04 14:10:00,73.01,73.04,72.99,73.0,15152.0,71.0028,71.0319,70.9833,70.993,15152.0
2024-06-04 14:15:00,73.0,73.03,72.96,73.0,16353.0,70.993,71.0222,70.9541,70.993,16353.0
2024-06-04 14:20:00,73.01,73.13,73.0,73.13,8225.0,71.0028,71.1195,70.993,71.1195,8225.0
2024-06-04 14:25:00,73.15,73.15,73.08,73.15,13039.0,71.1389,71.1389,71.0708,71.1389,13039.0
2024-06-04 14:30:00,73.15,73.18,72.99,73.0,33966.0,71.1389,71.1681,70.9833,70.993,33966.0
2024-06-04 14:35:00,73.01,73.04,72.99,73.03,33275.0,71.0028,71.0319,70.9833,71.0222,33275.0
2024-06-04 14:40:00,73.04,73.09,73.02,73.06,16973.0,71.0319,71.0806,71.0125,71.0514,16973.0
2024-06-04 14:45:00,73.06,73.12,73.02,73.05,18263.0,71.0514,71.1098,71.0125,71.0417,18263.0
2024-06-04 14:50:00,73.05,73.06,73.01,73.03,15216.0,71.0417,71.0514,71.0028,71.0222,15216.0
2024-06-04 14:55:00,73.03,73.03,72.99,72.99,14394.0,71.0222,71.0222,70.9833,70.9833,14394.0
2024-06-04 15:00:00,72.98,72.98,72.86,72.91,19376.0,70.9736,70.9736,70.8569,70.9055,19376.0
2024-06-04 15:05:00,72.91,73.0,72.89,72.97,19337.0,70.9055,70.993,70.8861,70.9639,19337.0
2024-06-04 15:10:00,72.97,72.97,72.92,72.93,21926.0,70.9639,70.9639,70.9152,70.925,21926.0
2024-06-04 15:15:00,72.93,72.96,72.86,72.86,17761.0,70.925,70.9541,70.8569,70.8569,17761.0
2024-06-04 15:20:00,72.86,72.89,72.85,72.88,31051.0,70.8569,70.8861,70.8472,70.8763,31051.0
2024-06-04 15:25:00,72.88,72.91,72.84,72.85,33189.0,70.8763,70.9055,70.8374,70.8472,33189.0
2024-06-04 15:30:00,72.84,72.84,72.72,72.73,33588.0,70.8374,70.8374,70.7207,70.7305,33588.0
2024-06-04 15:35:00,72.73,72.77,72.67,72.72,36842.0,70.7305,70.7694,70.6721,70.7207,36842.0
2024-06-04 15:40:00,72.72,72.74,72.71,72.73,40668.0,70.7207,70.7402,70.711,70.7305,40668.0
2024-06-04 15:45:00,72.73,72.79,72.69,72.74,49362.0,70.7305,70.7888,70.6916,70.7402,49362.0
2024-06-04 15:50:00,72.75,72.81,72.74,72.8,78438.0,70.7499,70.8083,70.7402,70.7985,78438.0
2024-06-04 15:55:00,72.79,72.79,72.67,72.7,201430.0,70.7888,70.7888,70.6721,70.7013,201430.0
2024-06-05 09:30:00,72.72,73.1,72.58,73.08,24077.0,70.7207,71.0903,70.5846,71.0708,24077.0
2024-06-05 09:35:00,73.05,73.05,72.48,72.63,41284.0,71.0417,71.0417,70.4873,70.6332,41284.0
2024-06-05 09:40:00,72.63,72.89,72.61,72.75,14849.0,70.6332,70.8861,70.6138,70.7499,14849.0
2024-06-05 09:45:00,72.71,72.78,72.46,72.5,27146.0,70.711,70.7791,70.4679,70.5068,27146.0
2024-06-05 09:50:00,72.5,72.58,72.32,72.33,34630.0,70.5068,70.5846,70.3317,70.3415,34630.0
2024-06-05 09:55:00,72.38,72.46,72.36,72.36,18017.0,70.3901,70.4679,70.3706,70.3706,18017.0
2024-06-05 10:00:00,72.35,72.45,72.19,72.43,37377.0,70.3609,70.4582,70.2053,70.4387,37377.0
2024-06-05 10:05:00,72.45,72.45,72.27,72.3,12930.0,70.4582,70.4582,70.2831,70.3123,12930.0
2024-06-05 10:10:00,72.29,72.31,72.2,72.27,21705.0,70.3026,70.322,70.215,70.2831,21705.0
2024-06-05 10:15:00,72.25,72.33,72.07,72.12,23566.0,70.2637,70.3415,70.0886,70.1372,23566.0
2024-06-05 10:20:00,72.14,72.23,72.07,72.1,32473.0,70.1567,70.2442,70.0886,70.1178,32473.0
2024-06-05 10:25:00,72.11,72.11,71.98,72.05,24719.0,70.1275,70.1275,70.0011,70.0692,24719.0
2024-06-05 10:30:00,72.04,72.11,72.01,72.07,15151.0,70.0594,70.1275,70.0303,70.0886,15151.0
2024-06-05 10:35:00,72.07,72.23,72.07,72.17,21758.0,70.0886,70.2442,70.0886,70.1859,21758.0
2024-06-05 10:40:00,72.15,72.24,72.14,72.21,32409.0,70.1664,70.2539,70.1567,70.2248,32409.0
2024-06-05 10:45:00,72.17,72.4,72.17,72.4,17739.0,70.1859,70.4095,70.1859,70.4095,17739.0
2024-06-05 10:50:00,72.43,72.61,72.41,72.56,18298.0,70.4387,70.6138,70.4193,70.5651,18298.0
2024-06-05 10:55:00,72.57,72.62,72.5,72.52,15273.0,70.5749,70.6235,70.5068,70.5262,15273.0
2024-06-05 11:00:00,72.53,72.63,72.53,72.61,33354.0,70.536,70.6332,70.536,70.6138,33354.0
2024-06-05 11:05:00,72.61,72.7,72.54,72.56,28038.0,70.6138,70.7013,70.5457,70.5651,28038.0
2024-06-05 11:10:00,72.56,72.69,72.54,72.63,13328.0,70.5651,70.6916,70.5457,70.6332,13328.0
2024-06-05 11:15:00,72.62,72.68,72.62,72.63,13331.0,70.6235,70.6818,70.6235,70.6332,13331.0
2024-06-05 11:20:00,72.63,72.63,72.53,72.53,9879.0,70.6332,70.6332,70.536,70.536,9879.0
2024-06-05 11:25:00,72.55,72.58,72.52,72.56,13832.0,70.5554,70.5846,70.5262,70.5651,13832.0
2024-06-05 11:30:00,72.59,72.59,72.45,72.5,17549.0,70.5943,70.5943,70.4582,70.5068,17549.0
2024-06-05 11:35:00,72.51,72.56,72.48,72.54,30149.0,70.5165,70.5651,70.4873,70.5457,30149.0
2024-06-05 11:40:00,72.55,72.61,72.5,72.53,22757.0,70.5554,70.6138,70.5068,70.536,22757.0
2024-06-05 11:45:00,72.51,72.56,72.44,72.45,19746.0,70.5165,70.5651,70.4484,70.4582,19746.0
2024-06-05 11:50:00,72.45,72.53,72.44,72.48,15805.0,70.4582,70.536,70.4484,70.4873,15805.0
2024-06-05 11:55:00,72.47,72.54,72.43,72.47,11362.0,70.4776,70.5457,70.4387,70.4776,11362.0
2024-06-05 12:00:00,72.47,72.48,72.44,72.45,10967.0,70.4776,70.4873,70.4484,70.4582,10967.0
2024-06-05 12:05:00,72.44,72.45,72.38,72.39,9559.0,70.4484,70.4582,70.3901,70.3998,9559.0
2024-06-05 12:10:00,72.4,72.41,72.36,72.38,10242.0,70.4095,70.4193,70.3706,70.3901,10242.0
2024-06-05 12:15:00,72.38,72.4,72.31,72.35,16747.0,70.3901,70.4095,70.322,70.3609,16747.0
2024-06-05 12:20:00,72.34,72.38,72.33,72.37,10327.0,70.3512,70.3901,70.3415,70.3804,10327.0
2024-06-05 12:25:00,72.38,72.38,72.33,72.33,4979.0,70.3901,70.3901,70.3415,70.3415,4979.0
2024-06-05 12:30:00,72.34,72.38,72.33,72.37,11083.0,70.3512,70.3901,70.3415,70.3804,11083.0
2024-06-05 12:35:00,72.37,72.42,72.37,72.38,11747.0,70.3804,70.429,70.3804,70.3901,11747.0
2024-06-05 12:40:00,72.38,72.4,72.34,72.36,12281.0,70.3901,70.4095,70.3512,70.3706,12281.0
2024-06-05 12:45:00,72.37,72.4,72.36,72.38,5278.0,70.3804,70.4095,70.3706,70.3901,5278.0
2024-06-05 12:50:00,72.38,72.4,72.31,72.32,10790.0,70.3901,70.4095,70.322,70.3317,10790.0
2024-06-05 12:55:00,72.31,72.37,72.29,72.36,13165.0,70.322,70.3804,70.3026,70.3706,13165.0
2024-06-05 13:00:00,72.36,72.36,72.33,72.34,6224.0,70.3706,70.3706,70.3415,70.3512,6224.0
2024-06-05 13:05:00,72.34,72.35,72.31,72.31,8689.0,70.3512,70.3609,70.322,70.322,8689.0
2024-06-05 13:10:00,72.31,72.36,72.31,72.32,9961.0,70.322,70.3706,70.322,70.3317,9961.0
2024-06-05 13:15:00,72.31,72.31,72.18,72.18,14708.0,70.322,70.322,70.1956,70.1956,14708.0
2024-06-05 13:20:00,72.17,72.17,72.13,72.13,8107.0,70.1859,70.1859,70.147,70.147,8107.0
2024-06-05 13:25:00,72.14,72.17,72.14,72.17,7637.0,70.1567,70.1859,70.1567,70.1859,7637.0
2024-06-05 13:30:00,72.16,72.17,72.12,72.16,12631.0,70.1761,70.1859,70.1372,70.1761,12631.0
2024-06-05 13:35:00,72.17,72.17,72.08,72.09,8450.0,70.1859,70.1859,70.0983,70.1081,8450.0
2024-06-05 13:40:00,72.09,72.1,72.08,72.08,4143.0,70.1081,70.1178,70.0983,70.0983,4143.0
2024-06-05 13:45:00,72.08,72.18,72.08,72.17,23373.0,70.0983,70.1956,70.0983,70.1859,23373.0
2024-06-05 13:50:00,72.18,72.19,72.17,72.18,5148.0,70.1956,70.2053,70.1859,70.1956,5148.0
2024-06-05 13:55:00,72.19,72.21,72.13,72.14,15400.0,70.2053,70.2248,70.147,70.1567,15400.0
2024-06-05 14:00:00,72.14,72.23,72.14,72.23,12212.0,70.1567,70.2442,70.1567,70.2442,12212.0
2024-06-05 14:05:00,72.24,72.31,72.21,72.24,20172.0,70.2539,70.322,70.2248,70.2539,20172.0
2024-06-05 14:10:00,72.25,72.27,72.18,72.24,11722.0,70.2637,70.2831,70.1956,70.2539,11722.0
2024-06-05 14:15:00,72.25,72.26,72.22,72.23,6042.0,70.2637,70.2734,70.2345,70.2442,6042.0
2024-06-05 14:20:00,72.22,72.26,72.2,72.25,13195.0,70.2345,70.2734,70.215,70.2637,13195.0
2024-06-05 14:25:00,72.24,72.26,72.21,72.21,20603.0,70.2539,70.2734,70.2248,70.2248,20603.0
2024-06-05 14:30:00,72.21,72.27,72.19,72.25,9570.0,70.2248,70.2831,70.2053,70.2637,9570.0
2024-06-05 14:35:00,72.24,72.33,72.24,72.32,10631.0,70.2539,70.3415,70.2539,70.3317,10631.0
2024-06-05 14:40:00,72.33,72.36,72.28,72.28,19469.0,70.3415,70.3706,70.2928,70.2928,19469.0
2024-06-05 14:45:00,72.28,72.3,72.25,72.29,16473.0,70.2928,70.3123,70.2637,70.3026,16473.0
2024-06-05 14:50:00,72.29,72.3,72.18,72.18,18991.0,70.3026,70.3123,70.1956,70.1956,18991.0
2024-06-05 14:55:00,72.17,72.18,72.12,72.13,19790.0,70.1859,70.1956,70.1372,70.147,19790.0
2024-06-05 15:00:00,72.14,72.19,72.14,72.16,17557.0,70.1567,70.2053,70.1567,70.1761,17557.0
2024-06-05 15:05:00,72.16,72.17,72.14,72.17,18070.0,70.1761,70.1859,70.1567,70.1859,18070.0
2024-06-05 15:10:00,72.16,72.21,72.15,72.16,17396.0,70.1761,70.2248,70.1664,70.1761,17396.0
2024-06-05 15:15:00,72.15,72.2,72.15,72.18,27028.0,70.1664,70.215,70.1664,70.1956,27028.0
2024-06-05 15:20:00,72.18,72.19,72.06,72.19,74258.0,70.1956,70.2053,70.0789,70.2053,74258.0
2024-06-05 15:25:00,72.21,72.31,72.21,72.27,23344.0,70.2248,70.322,70.2248,70.2831,23344.0
2024-06-05 15:30:00,72.26,72.27,72.19,72.26,21711.0,70.2734,70.2831,70.2053,70.2734,21711.0
2024-06-05 15:35:00,72.26,72.29,72.24,72.26,30176.0,70.2734,70.3026,70.2539,70.2734,30176.0
2024-06-05 15:40:00,72.26,72.28,72.21,72.28,25129.0,70.2734,70.2928,70.2248,70.2928,25129.0
2024-06-05 15:45:00,72.28,72.28,72.2,72.27,48156.0,70.2928,70.2928,70.215,70.2831,48156.0
2024-06-05 15:50:00,72.27,72.38,72.24,72.27,79407.0,70.2831,70.3901,70.2539,70.2831,79407.0
2024-06-05 15:55:00,72.27,72.29,72.15,72.25,211220.0,70.2831,70.3026,70.1664,70.2637,211220.0
2024-06-06 09:30:00,72.21,72.38,71.93,72.27,42530.0,70.2248,70.3901,69.9525,70.2831,42530.0
2024-06-06 09:35:00,72.25,72.41,72.18,72.19,7702.0,70.2637,70.4193,70.1956,70.2053,7702.0
2024-06-06 09:40:00,72.29,72.37,72.24,72.34,10688.0,70.3026,70.3804,70.2539,70.3512,10688.0
2024-06-06 09:45:00,72.32,72.54,72.32,72.54,32777.0,70.3317,70.5457,70.3317,70.5457,32777.0
2024-06-06 09:50:00,72.51,72.6,72.36,72.39,20386.0,70.5165,70.604,70.3706,70.3998,20386.0
2024-06-06 09:55:00,72.41,72.58,72.41,72.55,25810.0,70.4193,70.5846,70.4193,70.5554,25810.0
2024-06-06 10:00:00,72.58,72.66,72.53,72.6,23321.0,70.5846,70.6624,70.536,70.604,23321.0
2024-06-06 10:05:00,72.61,72.8,72.58,72.78,13268.0,70.6138,70.7985,70.5846,70.7791,13268.0
2024-06-06 10:10:00,72.8,72.88,72.61,72.68,18298.0,70.7985,70.8763,70.6138,70.6818,18298.0
2024-06-06 10:15:00,72.69,72.81,72.69,72.8,53093.0,70.6916,70.8083,70.6916,70.7985,53093.0
2024-06-06 10:20:00,72.8,72.85,72.74,72.77,49575.0,70.7985,70.8472,70.7402,70.7694,49575.0
2024-06-06 10:25:00,72.78,72.84,72.73,72.81,17702.0,70.7791,70.8374,70.7305,70.8083,17702.0
2024-06-06 10:30:00,72.79,72.79,72.55,72.57,12299.0,70.7888,70.7888,70.5554,70.5749,12299.0
2024-06-06 10:35:00,72.58,72.63,72.49,72.55,14997.0,70.5846,70.6332,70.4971,70.5554,14997.0
2024-06-06 10:40:00,72.55,72.6,72.51,72.58,12351.0,70.5554,70.604,70.5165,70.5846,12351.0
2024-06-06 10:45:00,72.59,72.64,72.55,72.62,11284.0,70.5943,70.6429,70.5554,70.6235,11284.0
2024-06-06 10:50:00,72.63,72.65,72.57,72.59,12457.0,70.6332,70.6527,70.5749,70.5943,12457.0
2024-06-06 10:55:00,72.58,72.71,72.56,72.7,12512.0,70.5846,70.711,70.5651,70.7013,12512.0
2024-06-06 11:00:00,72.71,72.72,72.52,72.56,21586.0,70.711,70.7207,70.5262,70.5651,21586.0
2024-06-06 11:05:00,72.57,72.6,72.54,72.59,14228.0,70.5749,70.604,70.5457,70.5943,14228.0
2024-06-06 11:10:00,72.58,72.59,72.54,72.58,22290.0,70.5846,70.5943,70.5457,70.5846,22290.0
2024-06-06 11:15:00,72.58,72.58,72.49,72.49,12817.0,70.5846,70.5846,70.4971,70.4971,12817.0
2024-06-06 11:20:00,72.48,72.54,72.46,72.5,32006.0,70.4873,70.5457,70.4679,70.5068,32006.0
2024-06-06 11:25:00,72.52,72.53,72.47,72.51,22309.0,70.5262,70.536,70.4776,70.5165,22309.0
2024-06-06 11:30:00,72.51,72.64,72.51,72.6,64716.0,70.5165,70.6429,70.5165,70.604,64716.0
2024-06-06 11:35:00,72.61,72.62,72.54,72.55,19672.0,70.6138,70.6235,70.5457,70.5554,19672.0
2024-06-06 11:40:00,72.55,72.55,72.49,72.54,15836.0,70.5554,70.5554,70.4971,70.5457,15836.0
2024-06-06 11:45:00,72.54,72.56,72.51,72.55,9390.0,70.5457,70.5651,70.5165,70.5554,9390.0
2024-06-06 11:50:00,72.55,72.57,72.5,72.52,24769.0,70.5554,70.5749,70.5068,70.5262,24769.0
2024-06-06 11:55:00,72.53,72.62,72.52,72.59,70859.0,70.536,70.6235,70.5262,70.5943,70859.0
2024-06-06 12:00:00,72.61,72.61,72.49,72.49,22063.0,70.6138,70.6138,70.4971,70.4971,22063.0
2024-06-06 12:05:00,72.5,72.52,72.47,72.48,9608.0,70.5068,70.5262,70.4776,70.4873,9608.0
2024-06-06 12:10:00,72.48,72.53,72.4,72.42,18431.0,70.4873,70.536,70.4095,70.429,18431.0
2024-06-06 12:15:00,72.41,72.51,72.39,72.48,7575.0,70.4193,70.5165,70.3998,70.4873,7575.0
2024-06-06 12:20:00,72.48,72.53,72.48,72.53,8089.0,70.4873,70.536,70.4873,70.536,8089.0
2024-06-06 12:25:00,72.53,72.56,72.53,72.54,6925.0,70.536,70.5651,70.536,70.5457,6925.0
2024-06-06 12:30:00,72.55,72.65,72.55,72.64,10064.0,70.5554,70.6527,70.5554,70.6429,10064.0
2024-06-06 12:35:00,72.63,72.69,72.63,72.67,6737.0,70.6332,70.6916,70.6332,70.6721,6737.0
2024-06-06 12:40:00,72.68,72.7,72.65,72.69,5833.0,70.6818,70.7013,70.6527,70.6916,5833.0
2024-06-06 12:45:00,72.69,72.75,72.68,72.75,14289.0,70.6916,70.7499,70.6818,70.7499,14289.0
2024-06-06 12:50:00,72.74,72.77,72.73,72.73,6512.0,70.7402,70.7694,70.7305,70.7305,6512.0
2024-06-06 12:55:00,72.73,72.8,72.7,72.74,29734.0,70.7305,70.7985,70.7013,70.7402,29734.0
2024-06-06 13:00:00,72.73,72.74,72.62,72.72,20505.0,70.7305,70.7402,70.6235,70.7207,20505.0
2024-06-06 13:05:00,72.73,72.74,72.68,72.73,13993.0,70.7305,70.7402,70.6818,70.7305,13993.0
2024-06-06 13:10:00,72.73,72.73,72.65,72.7,7924.0,70.7305,70.7305,70.6527,70.7013,7924.0
2024-06-06 13:15:00,72.71,72.79,72.71,72.73,17270.0,70.711,70.7888,70.711,70.7305,17270.0
2024-06-06 13:20:00,72.73,72.73,72.69,72.71,9456.0,70.7305,70.7305,70.6916,70.711,9456.0
2024-06-06 13:25:00,72.74,72.82,72.73,72.81,10275.0,70.7402,70.818,70.7305,70.8083,10275.0
2024-06-06 13:30:00,72.82,72.82,72.75,72.77,7188.0,70.818,70.818,70.7499,70.7694,7188.0
2024-06-06 13:35:00,72.77,72.77,72.71,72.72,17302.0,70.7694,70.7694,70.711,70.7207,17302.0
2024-06-06 13:40:00,72.72,72.72,72.66,72.67,15910.0,70.7207,70.7207,70.6624,70.6721,15910.0
2024-06-06 13:45:00,72.67,72.71,72.66,72.7,6576.0,70.6721,70.711,70.6624,70.7013,6576.0
2024-06-06 13:50:00,72.7,72.71,72.68,72.69,9689.0,70.7013,70.711,70.6818,70.6916,9689.0
2024-06-06 13:55:00,72.69,72.71,72.67,72.68,12518.0,70.6916,70.711,70.6721,70.6818,12518.0
2024-06-06 14:00:00,72.67,72.7,72.66,72.69,9805.0,70.6721,70.7013,70.6624,70.6916,9805.0
2024-06-06 14:05:00,72.68,72.69,72.61,72.65,12979.0,70.6818,70.6916,70.6138,70.6527,12979.0
2024-06-06 14:10:00,72.63,72.67,72.6,72.65,13017.0,70.6332,70.6721,70.604,70.6527,13017.0
2024-06-06 14:15:00,72.65,72.7,72.62,72.7,6646.0,70.6527,70.7013,70.6235,70.7013,6646.0
2024-06-06 14:20:00,72.69,72.69,72.64,72.69,8233.0,70.6916,70.6916,70.6429,70.6916,8233.0
2024-06-06 14:25:00,72.69,72.73,72.68,72.72,12875.0,70.6916,70.7305,70.6818,70.7207,12875.0
2024-06-06 14:30:00,72.71,72.71,72.66,72.67,9913.0,70.711,70.711,70.6624,70.6721,9913.0
2024-06-06 14:35:00,72.66,72.67,72.63,72.66,10566.0,70.6624,70.6721,70.6332,70.6624,10566.0
2024-06-06 14:40:00,72.66,72.71,72.64,72.64,11596.0,70.6624,70.711,70.6429,70.6429,11596.0
2024-06-06 14:45:00,72.63,72.7,72.63,72.67,10359.0,70.6332,70.7013,70.6332,70.6721,10359.0
2024-06-06 14:50:00,72.68,72.74,72.68,72.72,24111.0,70.6818,70.7402,70.6818,70.7207,24111.0
2024-06-06 14:55:00,72.73,72.79,72.72,72.79,22577.0,70.7305,70.7888,70.7207,70.7888,22577.0
2024-06-06 15:00:00,72.78,72.84,72.78,72.84,12722.0,70.7791,70.8374,70.7791,70.8374,12722.0
2024-06-06 15:05:00,72.84,72.85,72.76,72.77,28467.0,70.8374,70.8472,70.7596,70.7694,28467.0
2024-06-06 15:10:00,72.78,72.78,72.75,72.76,12015.0,70.7791,70.7791,70.7499,70.7596,12015.0
2024-06-06 15:15:00,72.77,72.78,72.75,72.77,18998.0,70.7694,70.7791,70.7499,70.7694,18998.0
2024-06-06 15:20:00,72.76,72.77,72.74,72.77,16427.0,70.7596,70.7694,70.7402,70.7694,16427.0
2024-06-06 15:25:00,72.77,72.78,72.7,72.74,21249.0,70.7694,70.7791,70.7013,70.7402,21249.0
2024-06-06 15:30:00,72.73,72.77,72.7,72.71,20516.0,70.7305,70.7694,70.7013,70.711,20516.0
2024-06-06 15:35:00,72.7,72.75,72.69,72.7,48569.0,70.7013,70.7499,70.6916,70.7013,48569.0
2024-06-06 15:40:00,72.7,72.7,72.64,72.7,24359.0,70.7013,70.7013,70.6429,70.7013,24359.0
2024-06-06 15:45:00,72.69,72.7,72.58,72.61,47149.0,70.6916,70.7013,70.5846,70.6138,47149.0
2024-06-06 15:50:00,72.61,72.62,72.52,72.58,72230.0,70.6138,70.6235,70.5262,70.5846,72230.0
2024-06-06 15:55:00,72.59,72.69,72.55,72.69,254398.0,70.5943,70.6916,70.5554,70.6916,254398.0
2024-06-07 09:30:00,72.56,72.63,72.46,72.63,17807.0,70.5651,70.6332,70.4679,70.6332,17807.0
2024-06-07 09:35:00,72.72,72.72,72.54,72.69,6627.0,70.7207,70.7207,70.5457,70.6916,6627.0
2024-06-07 09:40:00,72.65,72.85,72.65,72.82,5264.0,70.6527,70.8472,70.6527,70.818,5264.0
2024-06-07 09:45:00,72.82,72.86,72.58,72.65,10966.0,70.818,70.8569,70.5846,70.6527,10966.0
2024-06-07 09:50:00,72.66,72.72,72.55,72.55,5395.0,70.6624,70.7207,70.5554,70.5554,5395.0
2024-06-07 09:55:00,72.48,72.66,72.4,72.63,13987.0,70.4873,70.6624,70.4095,70.6332,13987.0
2024-06-07 10:00:00,72.65,72.73,72.57,72.7,13832.0,70.6527,70.7305,70.5749,70.7013,13832.0
2024-06-07 10:05:00,72.7,72.71,72.5,72.56,13016.0,70.7013,70.711,70.5068,70.5651,13016.0
2024-06-07 10:10:00,72.56,72.59,72.51,72.59,12053.0,70.5651,70.5943,70.5165,70.5943,12053.0
2024-06-07 10:15:00,72.58,72.68,72.56,72.64,14123.0,70.5846,70.6818,70.5651,70.6429,14123.0
2024-06-07 10:20:00,72.63,72.69,72.6,72.64,9402.0,70.6332,70.6916,70.604,70.6429,9402.0
2024-06-07 10:25:00,72.62,72.66,72.57,72.66,7627.0,70.6235,70.6624,70.5749,70.6624,7627.0
2024-06-07 10:30:00,72.66,72.72,72.65,72.71,11928.0,70.6624,70.7207,70.6527,70.711,11928.0
2024-06-07 10:35:00,72.72,72.85,72.68,72.83,12832.0,70.7207,70.8472,70.6818,70.8277,12832.0
2024-06-07 10:40:00,72.83,72.89,72.81,72.85,10184.0,70.8277,70.8861,70.8083,70.8472,10184.0
2024-06-07 10:45:00,72.85,72.96,72.84,72.95,11242.0,70.8472,70.9541,70.8374,70.9444,11242.0
2024-06-07 10:50:00,72.96,72.97,72.9,72.9,8411.0,70.9541,70.9639,70.8958,70.8958,8411.0
2024-06-07 10:55:00,72.9,72.93,72.89,72.9,7498.0,70.8958,70.925,70.8861,70.8958,7498.0
2024-06-07 11:00:00,72.89,72.89,72.8,72.84,13220.0,70.8861,70.8861,70.7985,70.8374,13220.0
2024-06-07 11:05:00,72.85,72.89,72.76,72.76,10846.0,70.8472,70.8861,70.7596,70.7596,10846.0
2024-06-07 11:10:00,72.75,72.77,72.73,72.76,6141.0,70.7499,70.7694,70.7305,70.7596,6141.0
2024-06-07 11:15:00,72.76,72.77,72.71,72.73,9320.0,70.7596,70.7694,70.711,70.7305,9320.0
2024-06-07 11:20:00,72.75,72.8,72.71,72.8,11425.0,70.7499,70.7985,70.711,70.7985,11425.0
2024-06-07 11:25:00,72.82,72.82,72.73,72.74,14067.0,70.818,70.818,70.7305,70.7402,14067.0
2024-06-07 11:30:00,72.75,72.78,72.74,72.76,7695.0,70.7499,70.7791,70.7402,70.7596,7695.0
2024-06-07 11:35:00,72.77,72.8,72.68,72.74,20611.0,70.7694,70.7985,70.6818,70.7402,20611.0
2024-06-07 11:40:00,72.76,72.76,72.72,72.73,8270.0,70.7596,70.7596,70.7207,70.7305,8270.0
2024-06-07 11:45:00,72.73,72.78,72.71,72.78,9721.0,70.7305,70.7791,70.711,70.7791,9721.0
2024-06-07 11:50:00,72.78,72.9,72.77,72.82,20636.0,70.7791,70.8958,70.7694,70.818,20636.0
2024-06-07 11:55:00,72.83,72.87,72.81,72.86,14321.0,70.8277,70.8666,70.8083,70.8569,14321.0
2024-06-07 12:00:00,72.86,72.88,72.74,72.74,24333.0,70.8569,70.8763,70.7402,70.7402,24333.0
2024-06-07 12:05:00,72.74,72.78,72.7,72.73,14570.0,70.7402,70.7791,70.7013,70.7305,14570.0
2024-06-07 12:10:00,72.73,72.76,72.7,72.7,10788.0,70.7305,70.7596,70.7013,70.7013,10788.0
2024-06-07 12:15:00,72.7,72.72,72.7,72.72,8955.0,70.7013,70.7207,70.7013,70.7207,8955.0
2024-06-07 12:20:00,72.71,72.76,72.67,72.69,11834.0,70.711,70.7596,70.6721,70.6916,11834.0
2024-06-07 12:25:00,72.69,72.73,72.67,72.71,7325.0,70.6916,70.7305,70.6721,70.711,7325.0
2024-06-07 12:30:00,72.71,72.78,72.71,72.74,20264.0,70.711,70.7791,70.711,70.7402,20264.0
2024-06-07 12:35:00,72.73,72.83,72.73,72.83,5574.0,70.7305,70.8277,70.7305,70.8277,5574.0
2024-06-07 12:40:00,72.83,72.83,72.74,72.79,10709.0,70.8277,70.8277,70.7402,70.7888,10709.0
2024-06-07 12:45:00,72.77,72.8,72.77,72.79,9092.0,70.7694,70.7985,70.7694,70.7888,9092.0
2024-06-07 12:50:00,72.8,72.8,72.75,72.77,4436.0,70.7985,70.7985,70.7499,70.7694,4436.0
2024-06-07 12:55:00,72.77,72.82,72.77,72.81,6888.0,70.7694,70.818,70.7694,70.8083,6888.0
2024-06-07 13:00:00,72.81,72.81,72.78,72.78,5151.0,70.8083,70.8083,70.7791,70.7791,5151.0
2024-06-07 13:05:00,72.77,72.83,72.77,72.83,7839.0,70.7694,70.8277,70.7694,70.8277,7839.0
2024-06-07 13:10:00,72.82,72.86,72.71,72.73,18440.0,70.818,70.8569,70.711,70.7305,18440.0
2024-06-07 13:15:00,72.74,72.78,72.73,72.77,5708.0,70.7402,70.7791,70.7305,70.7694,5708.0
2024-06-07 13:20:00,72.77,72.79,72.74,72.79,8284.0,70.7694,70.7888,70.7402,70.7888,8284.0
2024-06-07 13:25:00,72.8,72.8,72.77,72.78,7235.0,70.7985,70.7985,70.7694,70.7791,7235.0
2024-06-07 13:30:00,72.78,72.79,72.71,72.72,13270.0,70.7791,70.7888,70.711,70.7207,13270.0
2024-06-07 13:35:00,72.73,72.73,72.71,72.73,4668.0,70.7305,70.7305,70.711,70.7305,4668.0
2024-06-07 13:40:00,72.72,72.75,72.72,72.74,7090.0,70.7207,70.7499,70.7207,70.7402,7090.0
2024-06-07 13:45:00,72.74,72.75,72.72,72.75,5432.0,70.7402,70.7499,70.7207,70.7499,5432.0
2024-06-07 13:50:00,72.76,72.87,72.76,72.85,10494.0,70.7596,70.8666,70.7596,70.8472,10494.0
2024-06-07 13:55:00,72.84,72.87,72.82,72.82,11044.0,70.8374,70.8666,70.818,70.818,11044.0
2024-06-07 14:00:00,72.8,72.8,72.74,72.77,7983.0,70.7985,70.7985,70.7402,70.7694,7983.0
2024-06-07 14:05:00,72.77,72.8,72.75,72.8,10822.0,70.7694,70.7985,70.7499,70.7985,10822.0
2024-06-07 14:10:00,72.8,72.8,72.77,72.78,5533.0,70.7985,70.7985,70.7694,70.7791,5533.0
2024-06-07 14:15:00,72.78,72.8,72.71,72.74,9444.0,70.7791,70.7985,70.711,70.7402,9444.0
2024-06-07 14:20:00,72.73,72.78,72.73,72.75,7875.0,70.7305,70.7791,70.7305,70.7499,7875.0
2024-06-07 14:25:00,72.75,72.87,72.75,72.87,8095.0,70.7499,70.8666,70.7499,70.8666,8095.0
2024-06-07 14:30:00,72.87,72.89,72.85,72.85,13705.0,70.8666,70.8861,70.8472,70.8472,13705.0
2024-06-07 14:35:00,72.86,72.87,72.86,72.87,4281.0,70.8569,70.8666,70.8569,70.8666,4281.0
2024-06-07 14:40:00,72.87,72.89,72.86,72.89,9540.0,70.8666,70.8861,70.8569,70.8861,9540.0
2024-06-07 14:45:00,72.89,72.95,72.89,72.92,11270.0,70.8861,70.9444,70.8861,70.9152,11270.0
2024-06-07 14:50:00,72.92,72.98,72.92,72.98,8365.0,70.9152,70.9736,70.9152,70.9736,8365.0
2024-06-07 14:55:00,72.98,72.99,72.94,72.98,18824.0,70.9736,70.9833,70.9347,70.9736,18824.0
2024-06-07 15:00:00,72.98,72.99,72.85,72.93,21084.0,70.9736,70.9833,70.8472,70.925,21084.0
2024-06-07 15:05:00,72.94,72.95,72.89,72.91,15017.0,70.9347,70.9444,70.8861,70.9055,15017.0
2024-06-07 15:10:00,72.91,72.91,72.8,72.81,16615.0,70.9055,70.9055,70.7985,70.8083,16615.0
2024-06-07 15:15:00,72.82,72.89,72.82,72.87,15833.0,70.818,70.8861,70.818,70.8666,15833.0
2024-06-07 15:20:00,72.87,72.87,72.81,72.83,17970.0,70.8666,70.8666,70.8083,70.8277,17970.0
2024-06-07 15:25:00,72.82,72.82,72.76,72.8,17717.0,70.818,70.818,70.7596,70.7985,17717.0
2024-06-07 15:30:00,72.79,72.83,72.76,72.77,17450.0,70.7888,70.8277,70.7596,70.7694,17450.0
2024-06-07 15:35:00,72.77,72.8,72.75,72.77,22889.0,70.7694,70.7985,70.7499,70.7694,22889.0
2024-06-07 15:40:00,72.78,72.82,72.71,72.72,17730.0,70.7791,70.818,70.711,70.7207,17730.0
2024-06-07 15:45:00,72.71,72.72,72.65,72.71,30790.0,70.711,70.7207,70.6527,70.711,30790.0
2024-06-07 15:50:00,72.71,72.82,72.68,72.81,33960.0,70.711,70.818,70.6818,70.8083,33960.0
2024-06-07 15:55:00,72.82,72.83,72.63,72.68,119861.0,70.818,70.8277,70.6332,70.6818,119861.0
2024-06-10 09:30:00,72.41,72.62,72.26,72.34,25700.0,70.4193,70.6235,70.2734,70.3512,25700.0
2024-06-10 09:35:00,72.29,72.33,72.16,72.22,11147.0,70.3026,70.3415,70.1761,70.2345,11147.0
2024-06-10 09:40:00,72.22,72.5,72.21,72.5,8232.0,70.2345,70.5068,70.2248,70.5068,8232.0
2024-06-10 09:45:00,72.54,72.54,72.34,72.37,17799.0,70.5457,70.5457,70.3512,70.3804,17799.0
2024-06-10 09:50:00,72.38,72.4,72.22,72.22,14340.0,70.3901,70.4095,70.2345,70.2345,14340.0
2024-06-10 09:55:00,72.22,72.32,72.1,72.31,25329.0,70.2345,70.3317,70.1178,70.322,25329.0
2024-06-10 10:00:00,72.31,72.33,72.1,72.14,12538.0,70.322,70.3415,70.1178,70.1567,12538.0
2024-06-10 10:05:00,72.14,72.14,71.99,72.01,17807.0,70.1567,70.1567,70.0108,70.0303,17807.0
2024-06-10 10:10:00,72.01,72.04,71.94,72.04,10840.0,70.0303,70.0594,69.9622,70.0594,10840.0
2024-06-10 10:15:00,72.03,72.11,72.02,72.06,16697.0,70.0497,70.1275,70.04,70.0789,16697.0
2024-06-10 10:20:00,72.05,72.06,71.97,71.98,28576.0,70.0692,70.0789,69.9914,70.0011,28576.0
2024-06-10 10:25:00,71.98,71.99,71.9,71.99,24134.0,70.0011,70.0108,69.9233,70.0108,24134.0
2024-06-10 10:30:00,71.98,72.26,71.98,72.26,27959.0,70.0011,70.2734,70.0011,70.2734,27959.0
2024-06-10 10:35:00,72.25,72.29,72.21,72.25,7611.0,70.2637,70.3026,70.2248,70.2637,7611.0
2024-06-10 10:40:00,72.25,72.26,72.17,72.17,12520.0,70.2637,70.2734,70.1859,70.1859,12520.0
2024-06-10 10:45:00,72.16,72.16,71.93,71.99,8596.0,70.1761,70.1761,69.9525,70.0108,8596.0
2024-06-10 10:50:00,71.98,72.11,71.96,72.07,11318.0,70.0011,70.1275,69.9816,70.0886,11318.0
2024-06-10 10:55:00,72.07,72.11,72.02,72.03,13927.0,70.0886,70.1275,70.04,70.0497,13927.0
2024-06-10 11:00:00,72.03,72.07,71.98,72.0,11233.0,70.0497,70.0886,70.0011,70.0205,11233.0
2024-06-10 11:05:00,72.0,72.05,71.99,72.04,7692.0,70.0205,70.0692,70.0108,70.0594,7692.0
2024-06-10 11:10:00,72.03,72.04,71.97,71.98,11169.0,70.0497,70.0594,69.9914,70.0011,11169.0
2024-06-10 11:15:00,71.98,72.07,71.97,72.03,9981.0,70.0011,70.0886,69.9914,70.0497,9981.0
2024-06-10 11:20:00,72.03,72.06,72.01,72.06,13480.0,70.0497,70.0789,70.0303,70.0789,13480.0
2024-06-10 11:25:00,72.07,72.07,71.97,72.0,17657.0,70.0886,70.0886,69.9914,70.0205,17657.0
2024-06-10 11:30:00,72.01,72.09,72.0,72.06,10681.0,70.0303,70.1081,70.0205,70.0789,10681.0
2024-06-10 11:35:00,72.07,72.14,72.06,72.07,14556.0,70.0886,70.1567,70.0789,70.0886,14556.0
2024-06-10 11:40:00,72.08,72.09,72.07,72.08,7760.0,70.0983,70.1081,70.0886,70.0983,7760.0
2024-06-10 11:45:00,72.09,72.11,72.0,72.02,19035.0,70.1081,70.1275,70.0205,70.04,19035.0
2024-06-10 11:50:00,72.01,72.07,72.01,72.03,18100.0,70.0303,70.0886,70.0303,70.0497,18100.0
2024-06-10 11:55:00,72.05,72.11,71.97,72.11,15093.0,70.0692,70.1275,69.9914,70.1275,15093.0
2024-06-10 12:00:00,72.09,72.15,72.09,72.1,8407.0,70.1081,70.1664,70.1081,70.1178,8407.0
2024-06-10 12:05:00,72.1,72.15,72.08,72.09,15125.0,70.1178,70.1664,70.0983,70.1081,15125.0
2024-06-10 12:10:00,72.1,72.13,72.08,72.08,14759.0,70.1178,70.147,70.0983,70.0983,14759.0
2024-06-10 12:15:00,72.07,72.09,72.07,72.09,5372.0,70.0886,70.1081,70.0886,70.1081,5372.0
2024-06-10 12:20:00,72.09,72.12,72.04,72.08,24152.0,70.1081,70.1372,70.0594,70.0983,24152.0
2024-06-10 12:25:00,72.09,72.14,72.09,72.11,11805.0,70.1081,70.1567,70.1081,70.1275,11805.0
2024-06-10 12:30:00,72.12,72.13,72.08,72.08,5875.0,70.1372,70.147,70.0983,70.0983,5875.0
2024-06-10 12:35:00,72.08,72.08,72.01,72.07,11815.0,70.0983,70.0983,70.0303,70.0886,11815.0
2024-06-10 12:40:00,72.06,72.06,72.02,72.02,9324.0,70.0789,70.0789,70.04,70.04,9324.0
2024-06-10 12:45:00,72.02,72.03,72.01,72.02,5492.0,70.04,70.0497,70.0303,70.04,5492.0
2024-06-10 12:50:00,72.0,72.01,71.98,72.0,5774.0,70.0205,70.0303,70.0011,70.0205,5774.0
2024-06-10 12:55:00,72.0,72.0,71.96,71.98,8313.0,70.0205,70.0205,69.9816,70.0011,8313.0
2024-06-10 13:00:00,71.99,72.05,71.96,71.96,13177.0,70.0108,70.0692,69.9816,69.9816,13177.0
2024-06-10 13:05:00,71.96,72.06,71.95,72.06,13951.0,69.9816,70.0789,69.9719,70.0789,13951.0
2024-06-10 13:10:00,72.06,72.06,71.95,72.01,14990.0,70.0789,70.0789,69.9719,70.0303,14990.0
2024-06-10 13:15:00,72.01,72.03,71.99,72.03,5740.0,70.0303,70.0497,70.0108,70.0497,5740.0
2024-06-10 13:20:00,72.03,72.04,72.01,72.03,5833.0,70.0497,70.0594,70.0303,70.0497,5833.0
2024-06-10 13:25:00,72.04,72.06,72.04,72.04,5714.0,70.0594,70.0789,70.0594,70.0594,5714.0
2024-06-10 13:30:00,72.04,72.05,72.03,72.04,8539.0,70.0594,70.0692,70.0497,70.0594,8539.0
2024-06-10 13:35:00,72.04,72.19,72.04,72.12,16780.0,70.0594,70.2053,70.0594,70.1372,16780.0
2024-06-10 13:40:00,72.13,72.15,72.11,72.14,5771.0,70.147,70.1664,70.1275,70.1567,5771.0
2024-06-10 13:45:00,72.15,72.21,72.14,72.2,12018.0,70.1664,70.2248,70.1567,70.215,12018.0
2024-06-10 13:50:00,72.19,72.27,72.19,72.22,18309.0,70.2053,70.2831,70.2053,70.2345,18309.0
2024-06-10 13:55:00,72.22,72.22,72.18,72.2,9995.0,70.2345,70.2345,70.1956,70.215,9995.0
2024-06-10 14:00:00,72.19,72.21,72.12,72.2,13153.0,70.2053,70.2248,70.1372,70.215,13153.0
2024-06-10 14:05:00,72.21,72.3,72.2,72.29,16715.0,70.2248,70.3123,70.215,70.3026,16715.0
2024-06-10 14:10:00,72.28,72.32,72.26,72.3,8908.0,70.2928,70.3317,70.2734,70.3123,8908.0
2024-06-10 14:15:00,72.3,72.33,72.28,72.33,8840.0,70.3123,70.3415,70.2928,70.3415,8840.0
2024-06-10 14:20:00,72.32,72.36,72.3,72.36,11113.0,70.3317,70.3706,70.3123,70.3706,11113.0
2024-06-10 14:25:00,72.38,72.4,72.28,72.3,16654.0,70.3901,70.4095,70.2928,70.3123,16654.0
2024-06-10 14:30:00,72.31,72.35,72.3,72.35,8877.0,70.322,70.3609,70.3123,70.3609,8877.0
2024-06-10 14:35:00,72.34,72.35,72.26,72.29,12452.0,70.3512,70.3609,70.2734,70.3026,12452.0
2024-06-10 14:40:00,72.3,72.3,72.25,72.29,8047.0,70.3123,70.3123,70.2637,70.3026,8047.0
2024-06-10 14:45:00,72.28,72.31,72.26,72.29,10595.0,70.2928,70.322,70.2734,70.3026,10595.0
2024-06-10 14:50:00,72.29,72.32,72.27,72.31,13535.0,70.3026,70.3317,70.2831,70.322,13535.0
2024-06-10 14:55:00,72.31,72.32,72.26,72.3,14237.0,70.322,70.3317,70.2734,70.3123,14237.0
2024-06-10 15:00:00,72.29,72.3,72.25,72.26,12683.0,70.3026,70.3123,70.2637,70.2734,12683.0
2024-06-10 15:05:00,72.25,72.26,72.2,72.2,12785.0,70.2637,70.2734,70.215,70.215,12785.0
2024-06-10 15:10:00,72.2,72.21,72.15,72.17,28908.0,70.215,70.2248,70.1664,70.1859,28908.0
2024-06-10 15:15:00,72.18,72.25,72.16,72.24,21404.0,70.1956,70.2637,70.1761,70.2539,21404.0
2024-06-10 15:20:00,72.24,72.28,72.24,72.24,17722.0,70.2539,70.2928,70.2539,70.2539,17722.0
2024-06-10 15:25:00,72.24,72.25,72.23,72.24,9724.0,70.2539,70.2637,70.2442,70.2539,9724.0
2024-06-10 15:30:00,72.24,72.29,72.22,72.28,26790.0,70.2539,70.3026,70.2345,70.2928,26790.0
2024-06-10 15:35:00,72.28,72.29,72.2,72.25,19508.0,70.2928,70.3026,70.215,70.2637,19508.0
2024-06-10 15:40:00,72.25,72.29,72.2,72.25,27353.0,70.2637,70.3026,70.215,70.2637,27353.0
2024-06-10 15:45:00,72.25,72.25,72.19,72.21,31664.0,70.2637,70.2637,70.2053,70.2248,31664.0
2024-06-10 15:50:00,72.2,72.43,72.2,72.38,74303.0,70.215,70.4387,70.215,70.3901,74303.0
2024-06-10 15:55:00,72.38,72.38,72.22,72.27,191504.0,70.3901,70.3901,70.2345,70.2831,191504.0
2024-06-11 09:30:00,71.97,72.25,71.87,72.1,31364.0,69.9914,70.2637,69.8941,70.1178,31364.0
2024-06-11 09:35:00,72.13,72.19,71.91,72.1,22981.0,70.147,70.2053,69.933,70.1178,22981.0
2024-06-11 09:40:00,72.11,72.11,71.88,72.03,12987.0,70.1275,70.1275,69.9038,70.0497,12987.0
2024-06-11 09:45:00,71.97,72.01,71.87,71.9,5600.0,69.9914,70.0303,69.8941,69.9233,5600.0
2024-06-11 09:50:00,71.87,72.07,71.84,72.06,15041.0,69.8941,70.0886,69.8649,70.0789,15041.0
2024-06-11 09:55:00,72.05,72.06,71.89,71.93,8186.0,70.0692,70.0789,69.9136,69.9525,8186.0
2024-06-11 10:00:00,71.93,71.93,71.79,71.81,16100.0,69.9525,69.9525,69.8163,69.8358,16100.0
2024-06-11 10:05:00,71.84,72.0,71.83,72.0,28342.0,69.8649,70.0205,69.8552,70.0205,28342.0
2024-06-11 10:10:00,71.98,72.05,71.92,72.03,23483.0,70.0011,70.0692,69.9427,70.0497,23483.0
2024-06-11 10:15:00,72.02,72.16,71.93,72.08,30448.0,70.04,70.1761,69.9525,70.0983,30448.0
2024-06-11 10:20:00,72.09,72.1,72.01,72.03,41051.0,70.1081,70.1178,70.0303,70.0497,41051.0
2024-06-11 10:25:00,72.03,72.04,71.9,71.97,13085.0,70.0497,70.0594,69.9233,69.9914,13085.0
2024-06-11 10:30:00,71.95,71.98,71.91,71.96,11382.0,69.9719,70.0011,69.933,69.9816,11382.0
2024-06-11 10:35:00,71.97,72.0,71.94,71.98,22382.0,69.9914,70.0205,69.9622,70.0011,22382.0
2024-06-11 10:40:00,71.98,72.09,71.97,72.09,43949.0,70.0011,70.1081,69.9914,70.1081,43949.0
2024-06-11 10:45:00,72.09,72.12,72.02,72.02,11282.0,70.1081,70.1372,70.04,70.04,11282.0
2024-06-11 10:50:00,72.02,72.02,71.95,72.0,10003.0,70.04,70.04,69.9719,70.0205,10003.0
2024-06-11 10:55:00,72.01,72.02,71.98,72.01,9138.0,70.0303,70.04,70.0011,70.0303,9138.0
2024-06-11 11:00:00,72.01,72.01,71.97,71.97,14131.0,70.0303,70.0303,69.9914,69.9914,14131.0
2024-06-11 11:05:00,71.98,72.07,71.94,71.99,51658.0,70.0011,70.0886,69.9622,70.0108,51658.0
2024-06-11 11:10:00,71.99,72.06,71.98,72.0,19488.0,70.0108,70.0789,70.0011,70.0205,19488.0
2024-06-11 11:15:00,72.01,72.06,72.0,72.03,12778.0,70.0303,70.0789,70.0205,70.0497,12778.0
2024-06-11 11:20:00,72.02,72.05,72.01,72.01,9481.0,70.04,70.0692,70.0303,70.0303,9481.0
2024-06-11 11:25:00,72.01,72.01,71.9,71.9,6985.0,70.0303,70.0303,69.9233,69.9233,6985.0
2024-06-11 11:30:00,71.9,71.92,71.89,71.92,4852.0,69.9233,69.9427,69.9136,69.9427,4852.0
2024-06-11 11:35:00,71.91,71.92,71.88,71.9,9984.0,69.933,69.9427,69.9038,69.9233,9984.0
2024-06-11 11:40:00,71.89,71.97,71.89,71.94,11981.0,69.9136,69.9914,69.9136,69.9622,11981.0
2024-06-11 11:45:00,71.95,72.01,71.95,71.98,10045.0,69.9719,70.0303,69.9719,70.0011,10045.0
2024-06-11 11:50:00,71.98,72.02,71.98,72.0,6262.0,70.0011,70.04,70.0011,70.0205,6262.0
2024-06-11 11:55:00,72.01,72.02,71.95,71.95,9270.0,70.0303,70.04,69.9719,69.9719,9270.0
2024-06-11 12:00:00,71.95,71.95,71.83,71.85,9209.0,69.9719,69.9719,69.8552,69.8747,9209.0
2024-06-11 12:05:00,71.86,71.92,71.86,71.92,5445.0,69.8844,69.9427,69.8844,69.9427,5445.0
2024-06-11 12:10:00,71.92,71.92,71.87,71.89,7227.0,69.9427,69.9427,69.8941,69.9136,7227.0
2024-06-11 12:15:00,71.88,71.91,71.83,71.83,6597.0,69.9038,69.933,69.8552,69.8552,6597.0
2024-06-11 12:20:00,71.84,71.87,71.83,71.84,8950.0,69.8649,69.8941,69.8552,69.8649,8950.0
2024-06-11 12:25:00,71.85,71.86,71.8,71.81,9028.0,69.8747,69.8844,69.826,69.8358,9028.0
2024-06-11 12:30:00,71.8,71.82,71.8,71.81,6538.0,69.826,69.8455,69.826,69.8358,6538.0
2024-06-11 12:35:00,71.82,71.85,71.81,71.82,7429.0,69.8455,69.8747,69.8358,69.8455,7429.0
2024-06-11 12:40:00,71.84,71.84,71.82,71.83,4102.0,69.8649,69.8649,69.8455,69.8552,4102.0
2024-06-11 12:45:00,71.83,71.89,71.82,71.88,10543.0,69.8552,69.9136,69.8455,69.9038,10543.0
2024-06-11 12:50:00,71.88,71.88,71.81,71.81,5819.0,69.9038,69.9038,69.8358,69.8358,5819.0
2024-06-11 12:55:00,71.82,71.85,71.81,71.81,9306.0,69.8455,69.8747,69.8358,69.8358,9306.0
2024-06-11 13:00:00,71.81,71.83,71.72,71.81,12930.0,69.8358,69.8552,69.7482,69.8358,12930.0
2024-06-11 13:05:00,71.82,71.83,71.72,71.73,14832.0,69.8455,69.8552,69.7482,69.758,14832.0
2024-06-11 13:10:00,71.73,71.74,71.71,71.73,6546.0,69.758,69.7677,69.7385,69.758,6546.0
2024-06-11 13:15:00,71.72,71.73,71.71,71.73,4875.0,69.7482,69.758,69.7385,69.758,4875.0
2024-06-11 13:20:00,71.73,71.77,71.71,71.72,13333.0,69.758,69.7969,69.7385,69.7482,13333.0
2024-06-11 13:25:00,71.72,71.73,71.69,71.7,11818.0,69.7482,69.758,69.7191,69.7288,11818.0
2024-06-11 13:30:00,71.71,71.75,71.7,71.7,5782.0,69.7385,69.7774,69.7288,69.7288,5782.0
2024-06-11 13:35:00,71.7,71.76,71.69,71.76,15400.0,69.7288,69.7871,69.7191,69.7871,15400.0
2024-06-11 13:40:00,71.75,71.78,71.7,71.76,52393.0,69.7774,69.8066,69.7288,69.7871,52393.0
2024-06-11 13:45:00,71.77,71.8,71.77,71.78,9563.0,69.7969,69.826,69.7969,69.8066,9563.0
2024-06-11 13:50:00,71.79,71.8,71.77,71.79,16504.0,69.8163,69.826,69.7969,69.8163,16504.0
2024-06-11 13:55:00,71.78,71.79,71.75,71.77,7194.0,69.8066,69.8163,69.7774,69.7969,7194.0
2024-06-11 14:00:00,71.77,71.8,71.76,71.8,12085.0,69.7969,69.826,69.7871,69.826,12085.0
2024-06-11 14:05:00,71.8,71.8,71.75,71.77,12211.0,69.826,69.826,69.7774,69.7969,12211.0
2024-06-11 14:10:00,71.77,71.8,71.76,71.8,8482.0,69.7969,69.826,69.7871,69.826,8482.0
2024-06-11 14:15:00,71.79,71.83,71.78,71.78,28768.0,69.8163,69.8552,69.8066,69.8066,28768.0
2024-06-11 14:20:00,71.78,71.79,71.77,71.77,23112.0,69.8066,69.8163,69.7969,69.7969,23112.0
2024-06-11 14:25:00,71.76,71.76,71.7,71.7,8027.0,69.7871,69.7871,69.7288,69.7288,8027.0
2024-06-11 14:30:00,71.71,71.71,71.68,71.7,12776.0,69.7385,69.7385,69.7093,69.7288,12776.0
2024-06-11 14:35:00,71.71,71.74,71.7,71.72,12002.0,69.7385,69.7677,69.7288,69.7482,12002.0
2024-06-11 14:40:00,71.73,71.78,71.7,71.7,15938.0,69.758,69.8066,69.7288,69.7288,15938.0
2024-06-11 14:45:00,71.71,71.72,71.69,71.7,10188.0,69.7385,69.7482,69.7191,69.7288,10188.0
2024-06-11 14:50:00,71.7,71.72,71.65,71.65,21715.0,69.7288,69.7482,69.6802,69.6802,21715.0
2024-06-11 14:55:00,71.66,71.69,71.65,71.67,33175.0,69.6899,69.7191,69.6802,69.6996,33175.0
2024-06-11 15:00:00,71.66,71.67,71.65,71.66,26654.0,69.6899,69.6996,69.6802,69.6899,26654.0
2024-06-11 15:05:00,71.67,71.73,71.66,71.73,14199.0,69.6996,69.758,69.6899,69.758,14199.0
2024-06-11 15:10:00,71.74,71.79,71.7,71.71,19051.0,69.7677,69.8163,69.7288,69.7385,19051.0
2024-06-11 15:15:00,71.71,71.76,71.68,71.74,29486.0,69.7385,69.7871,69.7093,69.7677,29486.0
2024-06-11 15:20:00,71.74,71.75,71.68,71.68,17165.0,69.7677,69.7774,69.7093,69.7093,17165.0
2024-06-11 15:25:00,71.69,71.77,71.68,71.73,20180.0,69.7191,69.7969,69.7093,69.758,20180.0
2024-06-11 15:30:00,71.72,71.75,71.69,71.73,26737.0,69.7482,69.7774,69.7191,69.758,26737.0
2024-06-11 15:35:00,71.73,71.75,71.7,71.73,21310.0,69.758,69.7774,69.7288,69.758,21310.0
2024-06-11 15:40:00,71.73,71.8,71.73,71.75,35756.0,69.758,69.826,69.758,69.7774,35756.0
2024-06-11 15:45:00,71.76,71.8,71.75,71.76,26201.0,69.7871,69.826,69.7774,69.7871,26201.0
2024-06-11 15:50:00,71.75,71.83,71.75,71.81,66304.0,69.7774,69.8552,69.7774,69.8358,66304.0
2024-06-11 15:55:00,71.82,71.82,71.66,71.73,274282.0,69.8455,69.8455,69.6899,69.758,274282.0
2024-06-12 09:30:00,71.98,72.35,71.7,71.71,54595.0,70.0011,70.3609,69.7288,69.7385,54595.0
2024-06-12 09:35:00,71.72,71.99,71.65,71.69,32848.0,69.7482,70.0108,69.6802,69.7191,32848.0
2024-06-12 09:40:00,71.72,71.8,71.65,71.78,11673.0,69.7482,69.826,69.6802,69.8066,11673.0
2024-06-12 09:45:00,71.78,71.82,71.66,71.76,14960.0,69.8066,69.8455,69.6899,69.7871,14960.0
2024-06-12 09:50:00,71.79,71.79,71.53,71.59,18277.0,69.8163,69.8163,69.5635,69.6218,18277.0
2024-06-12 09:55:00,71.59,71.61,71.46,71.49,23068.0,69.6218,69.6413,69.4954,69.5246,23068.0
2024-06-12 10:00:00,71.49,71.67,71.45,71.58,37918.0,69.5246,69.6996,69.4857,69.6121,37918.0
2024-06-12 10:05:00,71.59,71.62,71.48,71.51,33963.0,69.6218,69.651,69.5148,69.544,33963.0
2024-06-12 10:10:00,71.51,71.53,71.43,71.53,21528.0,69.544,69.5635,69.4662,69.5635,21528.0
2024-06-12 10:15:00,71.53,71.62,71.52,71.53,22935.0,69.5635,69.651,69.5537,69.5635,22935.0
2024-06-12 10:20:00,71.54,71.55,71.49,71.49,14701.0,69.5732,69.5829,69.5246,69.5246,14701.0
2024-06-12 10:25:00,71.5,71.52,71.45,71.48,38768.0,69.5343,69.5537,69.4857,69.5148,38768.0
2024-06-12 10:30:00,71.47,71.53,71.47,71.51,32470.0,69.5051,69.5635,69.5051,69.544,32470.0
2024-06-12 10:35:00,71.51,71.55,71.48,71.54,14573.0,69.544,69.5829,69.5148,69.5732,14573.0
2024-06-12 10:40:00,71.54,71.54,71.39,71.39,24326.0,69.5732,69.5732,69.4273,69.4273,24326.0
2024-06-12 10:45:00,71.39,71.43,71.34,71.37,12761.0,69.4273,69.4662,69.3787,69.4079,12761.0
2024-06-12 10:50:00,71.37,71.37,71.27,71.31,11477.0,69.4079,69.4079,69.3106,69.3495,11477.0
2024-06-12 10:55:00,71.31,71.35,71.28,71.33,11334.0,69.3495,69.3884,69.3203,69.369,11334.0
2024-06-12 11:00:00,71.34,71.41,71.34,71.41,10195.0,69.3787,69.4468,69.3787,69.4468,10195.0
2024-06-12 11:05:00,71.4,71.46,71.38,71.42,11779.0,69.437,69.4954,69.4176,69.4565,11779.0
2024-06-12 11:10:00,71.42,71.46,71.42,71.44,9824.0,69.4565,69.4954,69.4565,69.4759,9824.0
2024-06-12 11:15:00,71.44,71.44,71.35,71.38,16049.0,69.4759,69.4759,69.3884,69.4176,16049.0
2024-06-12 11:20:00,71.39,71.45,71.32,71.33,9712.0,69.4273,69.4857,69.3592,69.369,9712.0
2024-06-12 11:25:00,71.34,71.38,71.3,71.35,13815.0,69.3787,69.4176,69.3398,69.3884,13815.0
2024-06-12 11:30:00,71.35,71.5,71.34,71.49,19060.0,69.3884,69.5343,69.3787,69.5246,19060.0
2024-06-12 11:35:00,71.48,71.49,71.4,71.42,11475.0,69.5148,69.5246,69.437,69.4565,11475.0
2024-06-12 11:40:00,71.42,71.47,71.4,71.44,11292.0,69.4565,69.5051,69.437,69.4759,11292.0
2024-06-12 11:45:00,71.44,71.49,71.41,71.48,12933.0,69.4759,69.5246,69.4468,69.5148,12933.0
2024-06-12 11:50:00,71.47,71.49,71.45,71.47,10274.0,69.5051,69.5246,69.4857,69.5051,10274.0
2024-06-12 11:55:00,71.48,71.55,71.48,71.54,46860.0,69.5148,69.5829,69.5148,69.5732,46860.0
2024-06-12 12:00:00,71.54,71.58,71.51,71.53,10618.0,69.5732,69.6121,69.544,69.5635,10618.0
2024-06-12 12:05:00,71.53,71.54,71.47,71.48,11195.0,69.5635,69.5732,69.5051,69.5148,11195.0
2024-06-12 12:10:00,71.48,71.49,71.45,71.49,10117.0,69.5148,69.5246,69.4857,69.5246,10117.0
2024-06-12 12:15:00,71.48,71.53,71.47,71.48,13883.0,69.5148,69.5635,69.5051,69.5148,13883.0
2024-06-12 12:20:00,71.48,71.48,71.38,71.42,23212.0,69.5148,69.5148,69.4176,69.4565,23212.0
2024-06-12 12:25:00,71.43,71.47,71.42,71.45,26976.0,69.4662,69.5051,69.4565,69.4857,26976.0
2024-06-12 12:30:00,71.45,71.46,71.43,71.44,11266.0,69.4857,69.4954,69.4662,69.4759,11266.0
2024-06-12 12:35:00,71.44,71.5,71.43,71.45,31952.0,69.4759,69.5343,69.4662,69.4857,31952.0
2024-06-12 12:40:00,71.45,71.47,71.44,71.46,7046.0,69.4857,69.5051,69.4759,69.4954,7046.0
2024-06-12 12:45:00,71.47,71.54,71.45,71.46,15882.0,69.5051,69.5732,69.4857,69.4954,15882.0
2024-06-12 12:50:00,71.46,71.48,71.42,71.43,6222.0,69.4954,69.5148,69.4565,69.4662,6222.0
2024-06-12 12:55:00,71.43,71.46,71.42,71.46,4912.0,69.4662,69.4954,69.4565,69.4954,4912.0
2024-06-12 13:00:00,71.45,71.49,71.45,71.48,5729.0,69.4857,69.5246,69.4857,69.5148,5729.0
2024-06-12 13:05:00,71.48,71.48,71.45,71.45,9639.0,69.5148,69.5148,69.4857,69.4857,9639.0
2024-06-12 13:10:00,71.46,71.47,71.45,71.46,6213.0,69.4954,69.5051,69.4857,69.4954,6213.0
2024-06-12 13:15:00,71.45,71.48,71.44,71.47,6483.0,69.4857,69.5148,69.4759,69.5051,6483.0
2024-06-12 13:20:00,71.48,71.48,71.45,71.48,7132.0,69.5148,69.5148,69.4857,69.5148,7132.0
2024-06-12 13:25:00,71.49,71.52,71.48,71.48,10316.0,69.5246,69.5537,69.5148,69.5148,10316.0
2024-06-12 13:30:00,71.48,71.49,71.46,71.49,8289.0,69.5148,69.5246,69.4954,69.5246,8289.0
2024-06-12 13:35:00,71.49,71.5,71.47,71.47,16631.0,69.5246,69.5343,69.5051,69.5051,16631.0
2024-06-12 13:40:00,71.47,71.47,71.4,71.41,7634.0,69.5051,69.5051,69.437,69.4468,7634.0
2024-06-12 13:45:00,71.41,71.43,71.34,71.42,5851.0,69.4468,69.4662,69.3787,69.4565,5851.0
2024-06-12 13:50:00,71.43,71.44,71.38,71.41,10626.0,69.4662,69.4759,69.4176,69.4468,10626.0
2024-06-12 13:55:00,71.41,71.42,71.4,71.41,7153.0,69.4468,69.4565,69.437,69.4468,7153.0
2024-06-12 14:00:00,71.41,71.41,71.17,71.24,29608.0,69.4468,69.4468,69.2134,69.2814,29608.0
2024-06-12 14:05:00,71.25,71.29,71.2,71.28,10659.0,69.2912,69.3301,69.2425,69.3203,10659.0
2024-06-12 14:10:00,71.28,71.31,71.23,71.27,11483.0,69.3203,69.3495,69.2717,69.3106,11483.0
2024-06-12 14:15:00,71.27,71.3,71.25,71.27,10810.0,69.3106,69.3398,69.2912,69.3106,10810.0
2024-06-12 14:20:00,71.28,71.38,71.28,71.36,9235.0,69.3203,69.4176,69.3203,69.3981,9235.0
2024-06-12 14:25:00,71.36,71.38,71.33,71.35,12624.0,69.3981,69.4176,69.369,69.3884,12624.0
2024-06-12 14:30:00,71.35,71.42,71.35,71.38,14432.0,69.3884,69.4565,69.3884,69.4176,14432.0
2024-06-12 14:35:00,71.38,71.4,71.3,71.34,19452.0,69.4176,69.437,69.3398,69.3787,19452.0
2024-06-12 14:40:00,71.33,71.34,71.22,71.27,14742.0,69.369,69.3787,69.262,69.3106,14742.0
2024-06-12 14:45:00,71.26,71.26,71.22,71.26,7671.0,69.3009,69.3009,69.262,69.3009,7671.0
2024-06-12 14:50:00,71.27,71.3,71.25,71.28,14360.0,69.3106,69.3398,69.2912,69.3203,14360.0
2024-06-12 14:55:00,71.28,71.38,71.27,71.37,9248.0,69.3203,69.4176,69.3106,69.4079,9248.0
2024-06-12 15:00:00,71.37,71.4,71.32,71.33,12370.0,69.4079,69.437,69.3592,69.369,12370.0
2024-06-12 15:05:00,71.33,71.36,71.29,71.34,14795.0,69.369,69.3981,69.3301,69.3787,14795.0
2024-06-12 15:10:00,71.33,71.34,71.27,71.29,13647.0,69.369,69.3787,69.3106,69.3301,13647.0
2024-06-12 15:15:00,71.29,71.42,71.29,71.36,21033.0,69.3301,69.4565,69.3301,69.3981,21033.0
2024-06-12 15:20:00,71.36,71.4,71.31,71.32,23470.0,69.3981,69.437,69.3495,69.3592,23470.0
2024-06-12 15:25:00,71.32,71.33,71.24,71.24,26952.0,69.3592,69.369,69.2814,69.2814,26952.0
2024-06-12 15:30:00,71.23,71.32,71.2,71.25,44357.0,69.2717,69.3592,69.2425,69.2912,44357.0
2024-06-12 15:35:00,71.25,71.34,71.2,71.2,37288.0,69.2912,69.3787,69.2425,69.2425,37288.0
2024-06-12 15:40:00,71.2,71.22,71.14,71.16,17788.0,69.2425,69.262,69.1842,69.2036,17788.0
2024-06-12 15:45:00,71.17,71.22,71.12,71.17,69603.0,69.2134,69.262,69.1647,69.2134,69603.0
2024-06-12 15:50:00,71.17,71.25,71.15,71.22,132118.0,69.2134,69.2912,69.1939,69.262,132118.0
2024-06-12 15:55:00,71.22,71.22,71.08,71.13,197161.0,69.262,69.262,69.1258,69.1745,197161.0
2024-06-13 09:30:00,71.08,71.35,70.92,71.33,45832.0,69.1258,69.3884,68.9702,69.369,45832.0
2024-06-13 09:35:00,71.31,71.38,70.94,71.06,13367.0,69.3495,69.4176,68.9897,69.1064,13367.0
2024-06-13 09:40:00,71.08,71.18,71.03,71.03,15064.0,69.1258,69.2231,69.0772,69.0772,15064.0
2024-06-13 09:45:00,71.01,71.05,70.85,70.87,14548.0,69.0578,69.0967,68.9022,68.9216,14548.0
2024-06-13 09:50:00,70.85,70.95,70.79,70.83,58011.0,68.9022,68.9994,68.8438,68.8827,58011.0
2024-06-13 09:55:00,70.84,70.84,70.69,70.72,20427.0,68.8924,68.8924,68.7466,68.7757,20427.0
2024-06-13 10:00:00,70.7,70.75,70.45,70.45,19545.0,68.7563,68.8049,68.5132,68.5132,19545.0
2024-06-13 10:05:00,70.43,70.53,70.32,70.52,22873.0,68.4937,68.591,68.3867,68.5812,22873.0
2024-06-13 10:10:00,70.52,70.61,70.42,70.53,16537.0,68.5812,68.6688,68.484,68.591,16537.0
2024-06-13 10:15:00,70.53,70.61,70.52,70.56,12187.0,68.591,68.6688,68.5812,68.6201,12187.0
2024-06-13 10:20:00,70.56,70.68,70.53,70.67,17349.0,68.6201,68.7368,68.591,68.7271,17349.0
2024-06-13 10:25:00,70.68,70.68,70.42,70.44,25140.0,68.7368,68.7368,68.484,68.5034,25140.0
2024-06-13 10:30:00,70.45,70.52,70.43,70.47,15908.0,68.5132,68.5812,68.4937,68.5326,15908.0
2024-06-13 10:35:00,70.5,70.54,70.44,70.52,13502.0,68.5618,68.6007,68.5034,68.5812,13502.0
2024-06-13 10:40:00,70.53,70.54,70.46,70.52,10247.0,68.591,68.6007,68.5229,68.5812,10247.0
2024-06-13 10:45:00,70.52,70.54,70.44,70.46,9951.0,68.5812,68.6007,68.5034,68.5229,9951.0
2024-06-13 10:50:00,70.46,70.49,70.43,70.45,17714.0,68.5229,68.5521,68.4937,68.5132,17714.0
2024-06-13 10:55:00,70.45,70.58,70.44,70.57,27899.0,68.5132,68.6396,68.5034,68.6299,27899.0
2024-06-13 11:00:00,70.58,70.61,70.45,70.5,18321.0,68.6396,68.6688,68.5132,68.5618,18321.0
2024-06-13 11:05:00,70.51,70.59,70.46,70.57,21079.0,68.5715,68.6493,68.5229,68.6299,21079.0
2024-06-13 11:10:00,70.58,70.59,70.51,70.52,7554.0,68.6396,68.6493,68.5715,68.5812,7554.0
2024-06-13 11:15:00,70.52,70.53,70.49,70.5,9817.0,68.5812,68.591,68.5521,68.5618,9817.0
2024-06-13 11:20:00,70.5,70.51,70.42,70.42,10220.0,68.5618,68.5715,68.484,68.484,10220.0
2024-06-13 11:25:00,70.42,70.43,70.38,70.42,9955.0,68.484,68.4937,68.4451,68.484,9955.0
2024-06-13 11:30:00,70.41,70.42,70.37,70.4,7780.0,68.4743,68.484,68.4354,68.4645,7780.0
2024-06-13 11:35:00,70.4,70.45,70.38,70.44,11147.0,68.4645,68.5132,68.4451,68.5034,11147.0
2024-06-13 11:40:00,70.44,70.45,70.41,70.43,5935.0,68.5034,68.5132,68.4743,68.4937,5935.0
2024-06-13 11:45:00,70.42,70.43,70.35,70.41,13396.0,68.484,68.4937,68.4159,68.4743,13396.0
2024-06-13 11:50:00,70.41,70.42,70.4,70.41,10349.0,68.4743,68.484,68.4645,68.4743,10349.0
2024-06-13 11:55:00,70.41,70.41,70.35,70.4,16575.0,68.4743,68.4743,68.4159,68.4645,16575.0
2024-06-13 12:00:00,70.39,70.39,70.22,70.24,70534.0,68.4548,68.4548,68.2895,68.3089,70534.0
2024-06-13 12:05:00,70.26,70.26,70.14,70.22,31606.0,68.3284,68.3284,68.2117,68.2895,31606.0
2024-06-13 12:10:00,70.23,70.29,70.21,70.27,10579.0,68.2992,68.3576,68.2798,68.3381,10579.0
2024-06-13 12:15:00,70.26,70.27,70.19,70.25,13467.0,68.3284,68.3381,68.2603,68.3187,13467.0
2024-06-13 12:20:00,70.26,70.3,70.25,70.27,15207.0,68.3284,68.3673,68.3187,68.3381,15207.0
2024-06-13 12:25:00,70.27,70.37,70.25,70.35,25667.0,68.3381,68.4354,68.3187,68.4159,25667.0
2024-06-13 12:30:00,70.35,70.35,70.25,70.3,14716.0,68.4159,68.4159,68.3187,68.3673,14716.0
2024-06-13 12:35:00,70.3,70.31,70.29,70.29,9965.0,68.3673,68.377,68.3576,68.3576,9965.0
2024-06-13 12:40:00,70.29,70.33,70.28,70.32,18944.0,68.3576,68.3965,68.3478,68.3867,18944.0
2024-06-13 12:45:00,70.33,70.36,70.31,70.32,11919.0,68.3965,68.4256,68.377,68.3867,11919.0
2024-06-13 12:50:00,70.33,70.46,70.33,70.46,8439.0,68.3965,68.5229,68.3965,68.5229,8439.0
2024-06-13 12:55:00,70.46,70.51,70.44,70.48,24888.0,68.5229,68.5715,68.5034,68.5423,24888.0
2024-06-13 13:00:00,70.49,70.51,70.46,70.46,8395.0,68.5521,68.5715,68.5229,68.5229,8395.0
2024-06-13 13:05:00,70.46,70.49,70.42,70.46,19305.0,68.5229,68.5521,68.484,68.5229,19305.0
2024-06-13 13:10:00,70.46,70.48,70.43,70.48,15844.0,68.5229,68.5423,68.4937,68.5423,15844.0
2024-06-13 13:15:00,70.48,70.54,70.48,70.49,8170.0,68.5423,68.6007,68.5423,68.5521,8170.0
2024-06-13 13:20:00,70.51,70.53,70.37,70.38,22379.0,68.5715,68.591,68.4354,68.4451,22379.0
2024-06-13 13:25:00,70.39,70.51,70.39,70.49,12431.0,68.4548,68.5715,68.4548,68.5521,12431.0
2024-06-13 13:30:00,70.49,70.51,70.48,70.49,5657.0,68.5521,68.5715,68.5423,68.5521,5657.0
2024-06-13 13:35:00,70.49,70.5,70.45,70.46,9588.0,68.5521,68.5618,68.5132,68.5229,9588.0
2024-06-13 13:40:00,70.46,70.5,70.44,70.49,14346.0,68.5229,68.5618,68.5034,68.5521,14346.0
2024-06-13 13:45:00,70.49,70.57,70.49,70.55,17994.0,68.5521,68.6299,68.5521,68.6104,17994.0
2024-06-13 13:50:00,70.55,70.62,70.55,70.62,6093.0,68.6104,68.6785,68.6104,68.6785,6093.0
2024-06-13 13:55:00,70.62,70.65,70.58,70.58,16128.0,68.6785,68.7077,68.6396,68.6396,16128.0
2024-06-13 14:00:00,70.58,70.6,70.53,70.54,10532.0,68.6396,68.659,68.591,68.6007,10532.0
2024-06-13 14:05:00,70.55,70.6,70.55,70.58,10111.0,68.6104,68.659,68.6104,68.6396,10111.0
2024-06-13 14:10:00,70.58,70.58,70.54,70.56,12414.0,68.6396,68.6396,68.6007,68.6201,12414.0
2024-06-13 14:15:00,70.56,70.58,70.55,70.57,7360.0,68.6201,68.6396,68.6104,68.6299,7360.0
2024-06-13 14:20:00,70.56,70.57,70.55,70.57,5446.0,68.6201,68.6299,68.6104,68.6299,5446.0
2024-06-13 14:25:00,70.56,70.63,70.56,70.59,17429.0,68.6201,68.6882,68.6201,68.6493,17429.0
2024-06-13 14:30:00,70.59,70.62,70.58,70.61,13142.0,68.6493,68.6785,68.6396,68.6688,13142.0
2024-06-13 14:35:00,70.63,70.64,70.56,70.57,12959.0,68.6882,68.6979,68.6201,68.6299,12959.0
2024-06-13 14:40:00,70.57,70.6,70.56,70.57,15333.0,68.6299,68.659,68.6201,68.6299,15333.0
2024-06-13 14:45:00,70.55,70.56,70.53,70.54,7052.0,68.6104,68.6201,68.591,68.6007,7052.0
2024-06-13 14:50:00,70.53,70.58,70.49,70.51,28540.0,68.591,68.6396,68.5521,68.5715,28540.0
2024-06-13 14:55:00,70.51,70.51,70.48,70.49,9832.0,68.5715,68.5715,68.5423,68.5521,9832.0
2024-06-13 15:00:00,70.49,70.6,70.47,70.58,19995.0,68.5521,68.659,68.5326,68.6396,19995.0
2024-06-13 15:05:00,70.58,70.69,70.58,70.64,15873.0,68.6396,68.7466,68.6396,68.6979,15873.0
2024-06-13 15:10:00,70.65,70.68,70.62,70.64,16035.0,68.7077,68.7368,68.6785,68.6979,16035.0
2024-06-13 15:15:00,70.64,70.72,70.63,70.72,13912.0,68.6979,68.7757,68.6882,68.7757,13912.0
2024-06-13 15:20:00,70.72,70.75,70.69,70.75,15782.0,68.7757,68.8049,68.7466,68.8049,15782.0
2024-06-13 15:25:00,70.74,70.77,70.72,70.74,18090.0,68.7952,68.8244,68.7757,68.7952,18090.0
2024-06-13 15:30:00,70.74,70.81,70.73,70.77,19037.0,68.7952,68.8633,68.7855,68.8244,19037.0
2024-06-13 15:35:00,70.77,70.81,70.76,70.81,16659.0,68.8244,68.8633,68.8146,68.8633,16659.0
2024-06-13 15:40:00,70.81,70.88,70.8,70.85,22071.0,68.8633,68.9313,68.8535,68.9022,22071.0
2024-06-13 15:45:00,70.86,70.9,70.8,70.86,45968.0,68.9119,68.9508,68.8535,68.9119,45968.0
2024-06-13 15:50:00,70.86,71.04,70.86,71.03,62472.0,68.9119,69.0869,68.9119,69.0772,62472.0
2024-06-13 15:55:00,71.03,71.12,71.0,71.04,204425.0,69.0772,69.1647,69.048,69.0869,204425.0
2024-06-14 09:30:00,70.74,70.93,70.55,70.64,25696.0,68.7952,68.98,68.6104,68.6979,25696.0
2024-06-14 09:35:00,70.57,70.69,70.52,70.56,7083.0,68.6299,68.7466,68.5812,68.6201,7083.0
2024-06-14 09:40:00,70.55,70.81,70.53,70.66,12884.0,68.6104,68.8633,68.591,68.7174,12884.0
2024-06-14 09:45:00,70.64,70.64,70.55,70.55,7038.0,68.6979,68.6979,68.6104,68.6104,7038.0
2024-06-14 09:50:00,70.52,70.54,70.42,70.5,8173.0,68.5812,68.6007,68.484,68.5618,8173.0
2024-06-14 09:55:00,70.5,70.59,70.49,70.5,8549.0,68.5618,68.6493,68.5521,68.5618,8549.0
2024-06-14 10:00:00,70.49,70.52,70.44,70.48,11772.0,68.5521,68.5812,68.5034,68.5423,11772.0
2024-06-14 10:05:00,70.48,70.54,70.43,70.5,18906.0,68.5423,68.6007,68.4937,68.5618,18906.0
2024-06-14 10:10:00,70.5,70.62,70.44,70.44,12394.0,68.5618,68.6785,68.5034,68.5034,12394.0
2024-06-14 10:15:00,70.43,70.5,70.42,70.44,7885.0,68.4937,68.5618,68.484,68.5034,7885.0
2024-06-14 10:20:00,70.43,70.46,70.38,70.39,14849.0,68.4937,68.5229,68.4451,68.4548,14849.0
2024-06-14 10:25:00,70.39,70.44,70.34,70.38,8270.0,68.4548,68.5034,68.4062,68.4451,8270.0
2024-06-14 10:30:00,70.37,70.38,70.3,70.33,9460.0,68.4354,68.4451,68.3673,68.3965,9460.0
2024-06-14 10:35:00,70.34,70.46,70.34,70.45,7487.0,68.4062,68.5229,68.4062,68.5132,7487.0
2024-06-14 10:40:00,70.44,70.45,70.41,70.43,8352.0,68.5034,68.5132,68.4743,68.4937,8352.0
2024-06-14 10:45:00,70.45,70.45,70.3,70.33,9806.0,68.5132,68.5132,68.3673,68.3965,9806.0
2024-06-14 10:50:00,70.34,70.35,70.3,70.34,12329.0,68.4062,68.4159,68.3673,68.4062,12329.0
2024-06-14 10:55:00,70.34,70.36,70.26,70.35,9067.0,68.4062,68.4256,68.3284,68.4159,9067.0
2024-06-14 11:00:00,70.36,70.42,70.29,70.29,13870.0,68.4256,68.484,68.3576,68.3576,13870.0
2024-06-14 11:05:00,70.3,70.33,70.26,70.26,17317.0,68.3673,68.3965,68.3284,68.3284,17317.0
2024-06-14 11:10:00,70.25,70.34,70.22,70.33,9704.0,68.3187,68.4062,68.2895,68.3965,9704.0
2024-06-14 11:15:00,70.34,70.48,70.34,70.48,7170.0,68.4062,68.5423,68.4062,68.5423,7170.0
2024-06-14 11:20:00,70.48,70.53,70.47,70.52,7039.0,68.5423,68.591,68.5326,68.5812,7039.0
2024-06-14 11:25:00,70.53,70.53,70.45,70.45,9826.0,68.591,68.591,68.5132,68.5132,9826.0
2024-06-14 11:30:00,70.46,70.53,70.44,70.46,22425.0,68.5229,68.591,68.5034,68.5229,22425.0
2024-06-14 11:35:00,70.46,70.5,70.44,70.44,11014.0,68.5229,68.5618,68.5034,68.5034,11014.0
2024-06-14 11:40:00,70.44,70.44,70.4,70.41,6684.0,68.5034,68.5034,68.4645,68.4743,6684.0
2024-06-14 11:45:00,70.41,70.42,70.38,70.42,12611.0,68.4743,68.484,68.4451,68.484,12611.0
2024-06-14 11:50:00,70.42,70.46,70.39,70.39,13910.0,68.484,68.5229,68.4548,68.4548,13910.0
2024-06-14 11:55:00,70.41,70.46,70.4,70.46,9045.0,68.4743,68.5229,68.4645,68.5229,9045.0
2024-06-14 12:00:00,70.47,70.47,70.38,70.4,9441.0,68.5326,68.5326,68.4451,68.4645,9441.0
2024-06-14 12:05:00,70.4,70.43,70.39,70.43,9583.0,68.4645,68.4937,68.4548,68.4937,9583.0
2024-06-14 12:10:00,70.45,70.45,70.43,70.44,6438.0,68.5132,68.5132,68.4937,68.5034,6438.0
2024-06-14 12:15:00,70.45,70.49,70.45,70.49,3960.0,68.5132,68.5521,68.5132,68.5521,3960.0
2024-06-14 12:20:00,70.5,70.54,70.49,70.54,7866.0,68.5618,68.6007,68.5521,68.6007,7866.0
2024-06-14 12:25:00,70.55,70.63,70.55,70.61,9668.0,68.6104,68.6882,68.6104,68.6688,9668.0
2024-06-14 12:30:00,70.61,70.62,70.56,70.56,10662.0,68.6688,68.6785,68.6201,68.6201,10662.0
2024-06-14 12:35:00,70.55,70.57,70.51,70.51,10709.0,68.6104,68.6299,68.5715,68.5715,10709.0
2024-06-14 12:40:00,70.52,70.57,70.49,70.57,18756.0,68.5812,68.6299,68.5521,68.6299,18756.0
2024-06-14 12:45:00,70.58,70.62,70.55,70.55,10297.0,68.6396,68.6785,68.6104,68.6104,10297.0
2024-06-14 12:50:00,70.57,70.61,70.57,70.59,6732.0,68.6299,68.6688,68.6299,68.6493,6732.0
2024-06-14 12:55:00,70.59,70.62,70.57,70.58,7083.0,68.6493,68.6785,68.6299,68.6396,7083.0
2024-06-14 13:00:00,70.58,70.63,70.56,70.62,7737.0,68.6396,68.6882,68.6201,68.6785,7737.0
2024-06-14 13:05:00,70.61,70.65,70.61,70.65,4414.0,68.6688,68.7077,68.6688,68.7077,4414.0
2024-06-14 13:10:00,70.64,70.75,70.64,70.75,14198.0,68.6979,68.8049,68.6979,68.8049,14198.0
2024-06-14 13:15:00,70.75,70.79,70.73,70.77,13124.0,68.8049,68.8438,68.7855,68.8244,13124.0
2024-06-14 13:20:00,70.78,70.79,70.72,70.74,10188.0,68.8341,68.8438,68.7757,68.7952,10188.0
2024-06-14 13:25:00,70.75,70.76,70.7,70.7,10989.0,68.8049,68.8146,68.7563,68.7563,10989.0
2024-06-14 13:30:00,70.7,70.75,70.68,70.7,13915.0,68.7563,68.8049,68.7368,68.7563,13915.0
2024-06-14 13:35:00,70.7,70.71,70.66,70.67,4097.0,68.7563,68.766,68.7174,68.7271,4097.0
2024-06-14 13:40:00,70.66,70.69,70.66,70.66,8464.0,68.7174,68.7466,68.7174,68.7174,8464.0
2024-06-14 13:45:00,70.65,70.69,70.64,70.68,10467.0,68.7077,68.7466,68.6979,68.7368,10467.0
2024-06-14 13:50:00,70.68,70.73,70.66,70.7,7454.0,68.7368,68.7855,68.7174,68.7563,7454.0
2024-06-14 13:55:00,70.7,70.7,70.66,70.67,8561.0,68.7563,68.7563,68.7174,68.7271,8561.0
2024-06-14 14:00:00,70.67,70.67,70.6,70.61,9930.0,68.7271,68.7271,68.659,68.6688,9930.0
2024-06-14 14:05:00,70.61,70.62,70.5,70.53,16120.0,68.6688,68.6785,68.5618,68.591,16120.0
2024-06-14 14:10:00,70.53,70.6,70.53,70.6,9970.0,68.591,68.659,68.591,68.659,9970.0
2024-06-14 14:15:00,70.6,70.65,70.59,70.65,9069.0,68.659,68.7077,68.6493,68.7077,9069.0
2024-06-14 14:20:00,70.65,70.71,70.64,70.71,10260.0,68.7077,68.766,68.6979,68.766,10260.0
2024-06-14 14:25:00,70.72,70.78,70.72,70.75,16803.0,68.7757,68.8341,68.7757,68.8049,16803.0
2024-06-14 14:30:00,70.76,70.76,70.65,70.65,15365.0,68.8146,68.8146,68.7077,68.7077,15365.0
2024-06-14 14:35:00,70.65,70.66,70.59,70.61,9023.0,68.7077,68.7174,68.6493,68.6688,9023.0
2024-06-14 14:40:00,70.6,70.6,70.57,70.59,6854.0,68.659,68.659,68.6299,68.6493,6854.0
2024-06-14 14:45:00,70.59,70.65,70.59,70.64,6594.0,68.6493,68.7077,68.6493,68.6979,6594.0
2024-06-14 14:50:00,70.64,70.68,70.62,70.66,9808.0,68.6979,68.7368,68.6785,68.7174,9808.0
2024-06-14 14:55:00,70.66,70.67,70.62,70.67,11302.0,68.7174,68.7271,68.6785,68.7271,11302.0
2024-06-14 15:00:00,70.66,70.67,70.63,70.65,9294.0,68.7174,68.7271,68.6882,68.7077,9294.0
2024-06-14 15:05:00,70.66,70.72,70.66,70.7,13793.0,68.7174,68.7757,68.7174,68.7563,13793.0
2024-06-14 15:10:00,70.7,70.72,70.68,70.72,16474.0,68.7563,68.7757,68.7368,68.7757,16474.0
2024-06-14 15:15:00,70.72,70.77,70.71,70.76,19636.0,68.7757,68.8244,68.766,68.8146,19636.0
2024-06-14 15:20:00,70.76,70.78,70.71,70.78,18810.0,68.8146,68.8341,68.766,68.8341,18810.0
2024-06-14 15:25:00,70.78,70.82,70.76,70.81,18069.0,68.8341,68.873,68.8146,68.8633,18069.0
2024-06-14 15:30:00,70.81,70.81,70.72,70.75,39646.0,68.8633,68.8633,68.7757,68.8049,39646.0
2024-06-14 15:35:00,70.74,70.79,70.74,70.76,13309.0,68.7952,68.8438,68.7952,68.8146,13309.0
2024-06-14 15:40:00,70.77,70.77,70.72,70.73,36777.0,68.8244,68.8244,68.7757,68.7855,36777.0
2024-06-14 15:45:00,70.73,70.78,70.69,70.7,33158.0,68.7855,68.8341,68.7466,68.7563,33158.0
2024-06-14 15:50:00,70.7,70.73,70.68,70.7,51376.0,68.7563,68.7855,68.7368,68.7563,51376.0
2024-06-14 15:55:00,70.7,70.71,70.62,70.7,160883.0,68.7563,68.766,68.6785,68.7563,160883.0
2024-06-17 09:30:00,70.72,71.33,70.71,71.33,38934.0,68.7757,69.369,68.766,69.369,38934.0
2024-06-17 09:35:00,71.33,71.4,71.15,71.38,23793.0,69.369,69.437,69.1939,69.4176,23793.0
2024-06-17 09:40:00,71.35,71.51,71.34,71.45,18322.0,69.3884,69.544,69.3787,69.4857,18322.0
2024-06-17 09:45:00,71.45,71.54,71.44,71.5,13073.0,69.4857,69.5732,69.4759,69.5343,13073.0
2024-06-17 09:50:00,71.51,71.65,71.5,71.51,38420.0,69.544,69.6802,69.5343,69.544,38420.0
2024-06-17 09:55:00,71.53,71.59,71.47,71.48,11752.0,69.5635,69.6218,69.5051,69.5148,11752.0
2024-06-17 10:00:00,71.47,71.67,71.47,71.61,55661.0,69.5051,69.6996,69.5051,69.6413,55661.0
2024-06-17 10:05:00,71.63,71.75,71.61,71.64,40356.0,69.6607,69.7774,69.6413,69.6704,40356.0
2024-06-17 10:10:00,71.64,71.66,71.58,71.64,37626.0,69.6704,69.6899,69.6121,69.6704,37626.0
2024-06-17 10:15:00,71.65,71.88,71.64,71.88,97356.0,69.6802,69.9038,69.6704,69.9038,97356.0
2024-06-17 10:20:00,71.87,72.22,71.87,72.19,79251.0,69.8941,70.2345,69.8941,70.2053,79251.0
2024-06-17 10:25:00,72.19,72.32,72.13,72.19,90203.0,70.2053,70.3317,70.147,70.2053,90203.0
2024-06-17 10:30:00,72.19,72.34,72.09,72.09,43248.0,70.2053,70.3512,70.1081,70.1081,43248.0
2024-06-17 10:35:00,72.07,72.19,71.99,72.15,36375.0,70.0886,70.2053,70.0108,70.1664,36375.0
2024-06-17 10:40:00,72.16,72.27,72.15,72.25,30935.0,70.1761,70.2831,70.1664,70.2637,30935.0
2024-06-17 10:45:00,72.26,72.31,72.21,72.28,47543.0,70.2734,70.322,70.2248,70.2928,47543.0
2024-06-17 10:50:00,72.29,72.4,72.29,72.39,17505.0,70.3026,70.4095,70.3026,70.3998,17505.0
2024-06-17 10:55:00,72.39,72.4,72.31,72.39,11563.0,70.3998,70.4095,70.322,70.3998,11563.0
2024-06-17 11:00:00,72.4,72.55,72.39,72.47,19382.0,70.4095,70.5554,70.3998,70.4776,19382.0
2024-06-17 11:05:00,72.47,72.6,72.46,72.55,21052.0,70.4776,70.604,70.4679,70.5554,21052.0
2024-06-17 11:10:00,72.56,72.69,72.56,72.69,5579.0,70.5651,70.6916,70.5651,70.6916,5579.0
2024-06-17 11:15:00,72.7,72.84,72.68,72.84,14812.0,70.7013,70.8374,70.6818,70.8374,14812.0
2024-06-17 11:20:00,72.84,72.85,72.79,72.82,14683.0,70.8374,70.8472,70.7888,70.818,14683.0
2024-06-17 11:25:00,72.81,72.81,72.7,72.71,13274.0,70.8083,70.8083,70.7013,70.711,13274.0
2024-06-17 11:30:00,72.71,72.83,72.7,72.75,13962.0,70.711,70.8277,70.7013,70.7499,13962.0
2024-06-17 11:35:00,72.76,72.84,72.75,72.81,13216.0,70.7596,70.8374,70.7499,70.8083,13216.0
2024-06-17 11:40:00,72.81,72.81,72.72,72.78,16254.0,70.8083,70.8083,70.7207,70.7791,16254.0
2024-06-17 11:45:00,72.79,72.85,72.75,72.77,14794.0,70.7888,70.8472,70.7499,70.7694,14794.0
2024-06-17 11:50:00,72.76,72.77,72.73,72.75,11937.0,70.7596,70.7694,70.7305,70.7499,11937.0
2024-06-17 11:55:00,72.75,72.77,72.67,72.73,11896.0,70.7499,70.7694,70.6721,70.7305,11896.0
2024-06-17 12:00:00,72.73,72.79,72.71,72.73,10135.0,70.7305,70.7888,70.711,70.7305,10135.0
2024-06-17 12:05:00,72.73,72.78,72.69,72.77,10434.0,70.7305,70.7791,70.6916,70.7694,10434.0
2024-06-17 12:10:00,72.78,72.8,72.73,72.76,12540.0,70.7791,70.7985,70.7305,70.7596,12540.0
2024-06-17 12:15:00,72.76,72.92,72.76,72.9,19058.0,70.7596,70.9152,70.7596,70.8958,19058.0
2024-06-17 12:20:00,72.91,72.92,72.87,72.91,11868.0,70.9055,70.9152,70.8666,70.9055,11868.0
2024-06-17 12:25:00,72.92,72.97,72.9,72.94,15619.0,70.9152,70.9639,70.8958,70.9347,15619.0
2024-06-17 12:30:00,72.96,73.05,72.95,73.05,29178.0,70.9541,71.0417,70.9444,71.0417,29178.0
2024-06-17 12:35:00,73.04,73.07,73.01,73.06,16602.0,71.0319,71.0611,71.0028,71.0514,16602.0
2024-06-17 12:40:00,73.07,73.11,72.97,72.98,13571.0,71.0611,71.1,70.9639,70.9736,13571.0
2024-06-17 12:45:00,72.97,73.09,72.97,73.09,16217.0,70.9639,71.0806,70.9639,71.0806,16217.0
2024-06-17 12:50:00,73.09,73.12,73.04,73.05,17727.0,71.0806,71.1098,71.0319,71.0417,17727.0
2024-06-17 12:55:00,73.05,73.05,72.98,73.03,15618.0,71.0417,71.0417,70.9736,71.0222,15618.0
2024-06-17 13:00:00,73.03,73.07,73.0,73.05,14192.0,71.0222,71.0611,70.993,71.0417,14192.0
2024-06-17 13:05:00,73.06,73.08,73.01,73.06,14069.0,71.0514,71.0708,71.0028,71.0514,14069.0
2024-06-17 13:10:00,73.07,73.13,73.06,73.07,20583.0,71.0611,71.1195,71.0514,71.0611,20583.0
2024-06-17 13:15:00,73.08,73.12,73.07,73.08,18618.0,71.0708,71.1098,71.0611,71.0708,18618.0
2024-06-17 13:20:00,73.09,73.12,72.99,73.01,20913.0,71.0806,71.1098,70.9833,71.0028,20913.0
2024-06-17 13:25:00,73.01,73.14,73.01,73.14,11375.0,71.0028,71.1292,71.0028,71.1292,11375.0
2024-06-17 13:30:00,73.14,73.14,73.05,73.1,17123.0,71.1292,71.1292,71.0417,71.0903,17123.0
2024-06-17 13:35:00,73.1,73.13,73.07,73.13,7362.0,71.0903,71.1195,71.0611,71.1195,7362.0
2024-06-17 13:40:00,73.13,73.13,73.05,73.06,15130.0,71.1195,71.1195,71.0417,71.0514,15130.0
2024-06-17 13:45:00,73.05,73.13,73.05,73.1,11091.0,71.0417,71.1195,71.0417,71.0903,11091.0
2024-06-17 13:50:00,73.1,73.11,73.05,73.05,16570.0,71.0903,71.1,71.0417,71.0417,16570.0
2024-06-17 13:55:00,73.06,73.07,73.03,73.04,13308.0,71.0514,71.0611,71.0222,71.0319,13308.0
2024-06-17 14:00:00,73.05,73.11,73.04,73.1,15012.0,71.0417,71.1,71.0319,71.0903,15012.0
2024-06-17 14:05:00,73.11,73.18,73.11,73.17,13601.0,71.1,71.1681,71.1,71.1584,13601.0
2024-06-17 14:10:00,73.17,73.23,73.16,73.19,19302.0,71.1584,71.2167,71.1487,71.1778,19302.0
2024-06-17 14:15:00,73.17,73.18,73.12,73.15,17523.0,71.1584,71.1681,71.1098,71.1389,17523.0
2024-06-17 14:20:00,73.15,73.2,73.15,73.18,11928.0,71.1389,71.1876,71.1389,71.1681,11928.0
2024-06-17 14:25:00,73.18,73.27,73.18,73.24,20270.0,71.1681,71.2556,71.1681,71.2265,20270.0
2024-06-17 14:30:00,73.24,73.24,73.15,73.2,16373.0,71.2265,71.2265,71.1389,71.1876,16373.0
2024-06-17 14:35:00,73.2,73.24,73.18,73.22,15798.0,71.1876,71.2265,71.1681,71.207,15798.0
2024-06-17 14:40:00,73.22,73.23,73.14,73.17,13949.0,71.207,71.2167,71.1292,71.1584,13949.0
2024-06-17 14:45:00,73.18,73.18,73.08,73.1,19330.0,71.1681,71.1681,71.0708,71.0903,19330.0
2024-06-17 14:50:00,73.11,73.11,73.07,73.09,14809.0,71.1,71.1,71.0611,71.0806,14809.0
2024-06-17 14:55:00,73.09,73.09,73.04,73.09,21255.0,71.0806,71.0806,71.0319,71.0806,21255.0
2024-06-17 15:00:00,73.08,73.09,72.96,73.01,25962.0,71.0708,71.0806,70.9541,71.0028,25962.0
2024-06-17 15:05:00,73.01,73.02,72.98,72.99,18129.0,71.0028,71.0125,70.9736,70.9833,18129.0
2024-06-17 15:10:00,72.99,73.1,72.97,73.1,20771.0,70.9833,71.0903,70.9639,71.0903,20771.0
2024-06-17 15:15:00,73.1,73.13,73.05,73.06,21932.0,71.0903,71.1195,71.0417,71.0514,21932.0
2024-06-17 15:20:00,73.06,73.08,73.0,73.02,25279.0,71.0514,71.0708,70.993,71.0125,25279.0
2024-06-17 15:25:00,73.03,73.05,72.97,73.02,18560.0,71.0222,71.0417,70.9639,71.0125,18560.0
2024-06-17 15:30:00,73.02,73.1,72.97,73.09,29676.0,71.0125,71.0903,70.9639,71.0806,29676.0
2024-06-17 15:35:00,73.09,73.17,73.07,73.16,30521.0,71.0806,71.1584,71.0611,71.1487,30521.0
2024-06-17 15:40:00,73.17,73.19,73.08,73.08,45731.0,71.1584,71.1778,71.0708,71.0708,45731.0
2024-06-17 15:45:00,73.08,73.17,73.07,73.11,34077.0,71.0708,71.1584,71.0611,71.1,34077.0
2024-06-17 15:50:00,73.1,73.21,73.07,73.14,63728.0,71.0903,71.1973,71.0611,71.1292,63728.0
2024-06-17 15:55:00,73.14,73.14,72.9,72.94,252366.0,71.1292,71.1292,70.8958,70.9347,252366.0
2024-06-18 09:30:00,73.22,73.4,72.99,73.34,50073.0,71.207,71.3821,70.9833,71.3237,50073.0
2024-06-18 09:35:00,73.34,73.51,73.27,73.51,10549.0,71.3237,71.489,71.2556,71.489,10549.0
2024-06-18 09:40:00,73.5,73.59,73.36,73.42,18850.0,71.4793,71.5668,71.3432,71.4015,18850.0
2024-06-18 09:45:00,73.42,73.45,73.33,73.45,7900.0,71.4015,71.4307,71.314,71.4307,7900.0
2024-06-18 09:50:00,73.46,73.46,73.27,73.27,9526.0,71.4404,71.4404,71.2556,71.2556,9526.0
2024-06-18 09:55:00,73.27,73.31,73.15,73.16,16350.0,71.2556,71.2945,71.1389,71.1487,16350.0
2024-06-18 10:00:00,73.17,73.18,73.06,73.09,14264.0,71.1584,71.1681,71.0514,71.0806,14264.0
2024-06-18 10:05:00,73.07,73.07,73.0,73.01,15731.0,71.0611,71.0611,70.993,71.0028,15731.0
2024-06-18 10:10:00,72.98,73.04,72.96,73.04,10784.0,70.9736,71.0319,70.9541,71.0319,10784.0
2024-06-18 10:15:00,73.04,73.08,72.96,73.05,10224.0,71.0319,71.0708,70.9541,71.0417,10224.0
2024-06-18 10:20:00,73.08,73.15,73.07,73.11,16933.0,71.0708,71.1389,71.0611,71.1,16933.0
2024-06-18 10:25:00,73.1,73.13,73.07,73.13,7722.0,71.0903,71.1195,71.0611,71.1195,7722.0
2024-06-18 10:30:00,73.13,73.31,73.08,73.31,11353.0,71.1195,71.2945,71.0708,71.2945,11353.0
2024-06-18 10:35:00,73.32,73.33,73.18,73.19,14136.0,71.3043,71.314,71.1681,71.1778,14136.0
2024-06-18 10:40:00,73.2,73.36,73.18,73.32,19371.0,71.1876,71.3432,71.1681,71.3043,19371.0
2024-06-18 10:45:00,73.32,73.35,73.19,73.21,10380.0,71.3043,71.3334,71.1778,71.1973,10380.0
2024-06-18 10:50:00,73.19,73.19,73.14,73.17,8163.0,71.1778,71.1778,71.1292,71.1584,8163.0
2024-06-18 10:55:00,73.17,73.2,73.11,73.17,10868.0,71.1584,71.1876,71.1,71.1584,10868.0
2024-06-18 11:00:00,73.18,73.18,73.14,73.16,9838.0,71.1681,71.1681,71.1292,71.1487,9838.0
2024-06-18 11:05:00,73.17,73.23,73.15,73.23,12274.0,71.1584,71.2167,71.1389,71.2167,12274.0
2024-06-18 11:10:00,73.22,73.24,73.18,73.22,15035.0,71.207,71.2265,71.1681,71.207,15035.0
2024-06-18 11:15:00,73.22,73.24,73.21,73.22,5372.0,71.207,71.2265,71.1973,71.207,5372.0
2024-06-18 11:20:00,73.23,73.25,73.07,73.09,10227.0,71.2167,71.2362,71.0611,71.0806,10227.0
2024-06-18 11:25:00,73.08,73.14,73.0,73.14,12032.0,71.0708,71.1292,70.993,71.1292,12032.0
2024-06-18 11:30:00,73.15,73.15,73.04,73.06,9126.0,71.1389,71.1389,71.0319,71.0514,9126.0
2024-06-18 11:35:00,73.05,73.08,73.05,73.06,10490.0,71.0417,71.0708,71.0417,71.0514,10490.0
2024-06-18 11:40:00,73.06,73.11,73.05,73.11,7443.0,71.0514,71.1,71.0417,71.1,7443.0
2024-06-18 11:45:00,73.1,73.12,73.05,73.12,5295.0,71.0903,71.1098,71.0417,71.1098,5295.0
2024-06-18 11:50:00,73.11,73.13,73.07,73.1,10521.0,71.1,71.1195,71.0611,71.0903,10521.0
2024-06-18 11:55:00,73.09,73.11,73.08,73.11,8646.0,71.0806,71.1,71.0708,71.1,8646.0
2024-06-18 12:00:00,73.11,73.13,73.09,73.13,11361.0,71.1,71.1195,71.0806,71.1195,11361.0
2024-06-18 12:05:00,73.13,73.13,73.08,73.09,6168.0,71.1195,71.1195,71.0708,71.0806,6168.0
2024-06-18 12:10:00,73.08,73.1,73.04,73.06,8953.0,71.0708,71.0903,71.0319,71.0514,8953.0
2024-06-18 12:15:00,73.06,73.07,72.99,72.99,12566.0,71.0514,71.0611,70.9833,70.9833,12566.0
2024-06-18 12:20:00,72.99,72.99,72.94,72.96,10047.0,70.9833,70.9833,70.9347,70.9541,10047.0
2024-06-18 12:25:00,72.97,72.97,72.8,72.8,12231.0,70.9639,70.9639,70.7985,70.7985,12231.0
2024-06-18 12:30:00,72.8,72.83,72.74,72.75,20913.0,70.7985,70.8277,70.7402,70.7499,20913.0
2024-06-18 12:35:00,72.75,72.8,72.71,72.8,16327.0,70.7499,70.7985,70.711,70.7985,16327.0
2024-06-18 12:40:00,72.81,72.89,72.81,72.88,7398.0,70.8083,70.8861,70.8083,70.8763,7398.0
2024-06-18 12:45:00,72.87,72.87,72.75,72.78,7755.0,70.8666,70.8666,70.7499,70.7791,7755.0
2024-06-18 12:50:00,72.78,72.82,72.76,72.78,11396.0,70.7791,70.818,70.7596,70.7791,11396.0
2024-06-18 12:55:00,72.78,72.79,72.71,72.73,10749.0,70.7791,70.7888,70.711,70.7305,10749.0
2024-06-18 13:00:00,72.73,72.76,72.71,72.75,11763.0,70.7305,70.7596,70.711,70.7499,11763.0
2024-06-18 13:05:00,72.77,72.77,72.68,72.71,13032.0,70.7694,70.7694,70.6818,70.711,13032.0
2024-06-18 13:10:00,72.71,72.72,72.59,72.61,19795.0,70.711,70.7207,70.5943,70.6138,19795.0
2024-06-18 13:15:00,72.61,72.62,72.54,72.62,11969.0,70.6138,70.6235,70.5457,70.6235,11969.0
2024-06-18 13:20:00,72.62,72.63,72.57,72.57,12976.0,70.6235,70.6332,70.5749,70.5749,12976.0
2024-06-18 13:25:00,72.57,72.64,72.57,72.6,18178.0,70.5749,70.6429,70.5749,70.604,18178.0
2024-06-18 13:30:00,72.6,72.61,72.57,72.61,8010.0,70.604,70.6138,70.5749,70.6138,8010.0
2024-06-18 13:35:00,72.61,72.65,72.58,72.59,10081.0,70.6138,70.6527,70.5846,70.5943,10081.0
2024-06-18 13:40:00,72.59,72.64,72.59,72.62,7132.0,70.5943,70.6429,70.5943,70.6235,7132.0
2024-06-18 13:45:00,72.63,72.67,72.63,72.67,7061.0,70.6332,70.6721,70.6332,70.6721,7061.0
2024-06-18 13:50:00,72.68,72.75,72.67,72.71,10426.0,70.6818,70.7499,70.6721,70.711,10426.0
2024-06-18 13:55:00,72.72,72.72,72.67,72.67,7908.0,70.7207,70.7207,70.6721,70.6721,7908.0
2024-06-18 14:00:00,72.67,72.69,72.61,72.65,13714.0,70.6721,70.6916,70.6138,70.6527,13714.0
2024-06-18 14:05:00,72.64,72.71,72.64,72.71,7061.0,70.6429,70.711,70.6429,70.711,7061.0
2024-06-18 14:10:00,72.72,72.84,72.72,72.84,5942.0,70.7207,70.8374,70.7207,70.8374,5942.0
2024-06-18 14:15:00,72.84,72.84,72.76,72.76,12718.0,70.8374,70.8374,70.7596,70.7596,12718.0
2024-06-18 14:20:00,72.76,72.79,72.74,72.78,6229.0,70.7596,70.7888,70.7402,70.7791,6229.0
2024-06-18 14:25:00,72.78,72.84,72.77,72.82,12911.0,70.7791,70.8374,70.7694,70.818,12911.0
2024-06-18 14:30:00,72.82,72.84,72.79,72.81,6651.0,70.818,70.8374,70.7888,70.8083,6651.0
2024-06-18 14:35:00,72.8,72.85,72.77,72.85,8934.0,70.7985,70.8472,70.7694,70.8472,8934.0
2024-06-18 14:40:00,72.87,72.91,72.87,72.88,9060.0,70.8666,70.9055,70.8666,70.8763,9060.0
2024-06-18 14:45:00,72.89,72.9,72.8,72.86,12493.0,70.8861,70.8958,70.7985,70.8569,12493.0
2024-06-18 14:50:00,72.87,72.93,72.85,72.91,11634.0,70.8666,70.925,70.8472,70.9055,11634.0
2024-06-18 14:55:00,72.91,72.95,72.89,72.91,10623.0,70.9055,70.9444,70.8861,70.9055,10623.0
2024-06-18 15:00:00,72.9,72.9,72.83,72.84,8758.0,70.8958,70.8958,70.8277,70.8374,8758.0
2024-06-18 15:05:00,72.84,72.85,72.81,72.81,10878.0,70.8374,70.8472,70.8083,70.8083,10878.0
2024-06-18 15:10:00,72.82,72.85,72.8,72.83,20167.0,70.818,70.8472,70.7985,70.8277,20167.0
2024-06-18 15:15:00,72.83,72.83,72.75,72.77,13806.0,70.8277,70.8277,70.7499,70.7694,13806.0
2024-06-18 15:20:00,72.77,72.81,72.76,72.8,19714.0,70.7694,70.8083,70.7596,70.7985,19714.0
2024-06-18 15:25:00,72.8,72.87,72.78,72.78,23729.0,70.7985,70.8666,70.7791,70.7791,23729.0
2024-06-18 15:30:00,72.78,72.87,72.77,72.83,22449.0,70.7791,70.8666,70.7694,70.8277,22449.0
2024-06-18 15:35:00,72.84,72.86,72.71,72.72,34954.0,70.8374,70.8569,70.711,70.7207,34954.0
2024-06-18 15:40:00,72.71,72.75,72.69,72.74,30454.0,70.711,70.7499,70.6916,70.7402,30454.0
2024-06-18 15:45:00,72.74,72.83,72.69,72.79,37673.0,70.7402,70.8277,70.6916,70.7888,37673.0
2024-06-18 15:50:00,72.79,72.86,72.72,72.86,68784.0,70.7888,70.8569,70.7207,70.8569,68784.0
2024-06-18 15:55:00,72.87,72.87,72.64,72.71,169491.0,70.8666,70.8666,70.6429,70.711,169491.0
2024-06-20 09:30:00,72.68,73.28,72.68,73.21,62365.0,70.6818,71.2654,70.6818,71.1973,62365.0
2024-06-20 09:35:00,73.26,73.28,73.02,73.08,17303.0,71.2459,71.2654,71.0125,71.0708,17303.0
2024-06-20 09:40:00,73.11,73.13,72.91,73.01,19843.0,71.1,71.1195,70.9055,71.0028,19843.0
2024-06-20 09:45:00,73.02,73.2,73.0,73.2,10537.0,71.0125,71.1876,70.993,71.1876,10537.0
2024-06-20 09:50:00,73.2,73.31,73.11,73.25,29420.0,71.1876,71.2945,71.1,71.2362,29420.0
2024-06-20 09:55:00,73.23,73.31,73.15,73.31,13419.0,71.2167,71.2945,71.1389,71.2945,13419.0
2024-06-20 10:00:00,73.31,73.37,73.2,73.37,16933.0,71.2945,71.3529,71.1876,71.3529,16933.0
2024-06-20 10:05:00,73.37,73.37,73.24,73.24,25217.0,71.3529,71.3529,71.2265,71.2265,25217.0
2024-06-20 10:10:00,73.22,73.35,73.17,73.34,19968.0,71.207,71.3334,71.1584,71.3237,19968.0
2024-06-20 10:15:00,73.34,73.48,73.31,73.47,19386.0,71.3237,71.4599,71.2945,71.4501,19386.0
2024-06-20 10:20:00,73.48,73.53,73.37,73.39,23268.0,71.4599,71.5085,71.3529,71.3723,23268.0
2024-06-20 10:25:00,73.38,73.4,73.3,73.34,22176.0,71.3626,71.3821,71.2848,71.3237,22176.0
2024-06-20 10:30:00,73.34,73.36,73.1,73.1,19211.0,71.3237,71.3432,71.0903,71.0903,19211.0
2024-06-20 10:35:00,73.09,73.13,73.01,73.09,26715.0,71.0806,71.1195,71.0028,71.0806,26715.0
2024-06-20 10:40:00,73.11,73.12,73.05,73.06,20499.0,71.1,71.1098,71.0417,71.0514,20499.0
2024-06-20 10:45:00,73.06,73.12,73.01,73.02,36003.0,71.0514,71.1098,71.0028,71.0125,36003.0
2024-06-20 10:50:00,73.02,73.05,72.84,72.89,26096.0,71.0125,71.0417,70.8374,70.8861,26096.0
2024-06-20 10:55:00,72.91,73.0,72.89,73.0,39162.0,70.9055,70.993,70.8861,70.993,39162.0
2024-06-20 11:00:00,73.0,73.11,72.98,73.09,21970.0,70.993,71.1,70.9736,71.0806,21970.0
2024-06-20 11:05:00,73.08,73.08,72.99,73.08,23045.0,71.0708,71.0708,70.9833,71.0708,23045.0
2024-06-20 11:10:00,73.08,73.13,73.06,73.12,33129.0,71.0708,71.1195,71.0514,71.1098,33129.0
2024-06-20 11:15:00,73.11,73.17,73.08,73.15,39369.0,71.1,71.1584,71.0708,71.1389,39369.0
2024-06-20 11:20:00,73.15,73.19,73.1,73.17,34878.0,71.1389,71.1778,71.0903,71.1584,34878.0
2024-06-20 11:25:00,73.16,73.17,73.09,73.16,59187.0,71.1487,71.1584,71.0806,71.1487,59187.0
2024-06-20 11:30:00,73.16,73.16,73.01,73.03,25498.0,71.1487,71.1487,71.0028,71.0222,25498.0
2024-06-20 11:35:00,73.01,73.06,72.98,73.02,31364.0,71.0028,71.0514,70.9736,71.0125,31364.0
2024-06-20 11:40:00,73.02,73.09,73.01,73.05,19513.0,71.0125,71.0806,71.0028,71.0417,19513.0
2024-06-20 11:45:00,73.06,73.15,73.06,73.14,37674.0,71.0514,71.1389,71.0514,71.1292,37674.0
2024-06-20 11:50:00,73.14,73.16,73.1,73.12,38642.0,71.1292,71.1487,71.0903,71.1098,38642.0
2024-06-20 11:55:00,73.12,73.15,73.07,73.11,24778.0,71.1098,71.1389,71.0611,71.1,24778.0
2024-06-20 12:00:00,73.11,73.14,73.07,73.13,20542.0,71.1,71.1292,71.0611,71.1195,20542.0
2024-06-20 12:05:00,73.14,73.14,73.06,73.08,30009.0,71.1292,71.1292,71.0514,71.0708,30009.0
2024-06-20 12:10:00,73.08,73.11,73.06,73.09,37463.0,71.0708,71.1,71.0514,71.0806,37463.0
2024-06-20 12:15:00,73.11,73.14,73.08,73.13,33059.0,71.1,71.1292,71.0708,71.1195,33059.0
2024-06-20 12:20:00,73.14,73.2,73.06,73.07,43898.0,71.1292,71.1876,71.0514,71.0611,43898.0
2024-06-20 12:25:00,73.07,73.12,73.05,73.11,21530.0,71.0611,71.1098,71.0417,71.1,21530.0
2024-06-20 12:30:00,73.11,73.23,73.1,73.19,34066.0,71.1,71.2167,71.0903,71.1778,34066.0
2024-06-20 12:35:00,73.18,73.25,73.16,73.16,20692.0,71.1681,71.2362,71.1487,71.1487,20692.0
2024-06-20 12:40:00,73.15,73.21,73.14,73.19,22648.0,71.1389,71.1973,71.1292,71.1778,22648.0
2024-06-20 12:45:00,73.2,73.2,73.11,73.12,23174.0,71.1876,71.1876,71.1,71.1098,23174.0
2024-06-20 12:50:00,73.1,73.13,73.07,73.08,17333.0,71.0903,71.1195,71.0611,71.0708,17333.0
2024-06-20 12:55:00,73.08,73.14,73.08,73.08,19056.0,71.0708,71.1292,71.0708,71.0708,19056.0
2024-06-20 13:00:00,73.08,73.13,73.05,73.11,23882.0,71.0708,71.1195,71.0417,71.1,23882.0
2024-06-20 13:05:00,73.09,73.09,72.94,72.95,24269.0,71.0806,71.0806,70.9347,70.9444,24269.0
2024-06-20 13:10:00,72.94,72.97,72.93,72.94,43366.0,70.9347,70.9639,70.925,70.9347,43366.0
2024-06-20 13:15:00,72.93,72.96,72.84,72.9,15324.0,70.925,70.9541,70.8374,70.8958,15324.0
2024-06-20 13:20:00,72.89,72.9,72.78,72.81,15212.0,70.8861,70.8958,70.7791,70.8083,15212.0
2024-06-20 13:25:00,72.81,72.81,72.76,72.77,14737.0,70.8083,70.8083,70.7596,70.7694,14737.0
2024-06-20 13:30:00,72.79,72.8,72.71,72.8,25226.0,70.7888,70.7985,70.711,70.7985,25226.0
2024-06-20 13:35:00,72.78,72.84,72.76,72.81,17971.0,70.7791,70.8374,70.7596,70.8083,17971.0
2024-06-20 13:40:00,72.81,72.9,72.8,72.85,21378.0,70.8083,70.8958,70.7985,70.8472,21378.0
2024-06-20 13:45:00,72.85,72.89,72.81,72.89,19083.0,70.8472,70.8861,70.8083,70.8861,19083.0
2024-06-20 13:50:00,72.88,72.88,72.8,72.81,18113.0,70.8763,70.8763,70.7985,70.8083,18113.0
2024-06-20 13:55:00,72.81,72.86,72.8,72.83,20675.0,70.8083,70.8569,70.7985,70.8277,20675.0
2024-06-20 14:00:00,72.83,72.93,72.83,72.93,22518.0,70.8277,70.925,70.8277,70.925,22518.0
2024-06-20 14:05:00,72.93,72.95,72.9,72.92,26161.0,70.925,70.9444,70.8958,70.9152,26161.0
2024-06-20 14:10:00,72.92,72.99,72.92,72.98,19945.0,70.9152,70.9833,70.9152,70.9736,19945.0
2024-06-20 14:15:00,72.98,73.02,72.93,73.01,33360.0,70.9736,71.0125,70.925,71.0028,33360.0
2024-06-20 14:20:00,73.01,73.03,72.98,72.99,23020.0,71.0028,71.0222,70.9736,70.9833,23020.0
2024-06-20 14:25:00,72.99,73.05,72.99,73.03,18491.0,70.9833,71.0417,70.9833,71.0222,18491.0
2024-06-20 14:30:00,73.03,73.04,72.95,72.95,19303.0,71.0222,71.0319,70.9444,70.9444,19303.0
2024-06-20 14:35:00,72.95,72.97,72.87,72.89,24260.0,70.9444,70.9639,70.8666,70.8861,24260.0
2024-06-20 14:40:00,72.89,72.9,72.82,72.82,18643.0,70.8861,70.8958,70.818,70.818,18643.0
2024-06-20 14:45:00,72.82,72.92,72.81,72.91,27964.0,70.818,70.9152,70.8083,70.9055,27964.0
2024-06-20 14:50:00,72.92,73.0,72.91,72.98,20880.0,70.9152,70.993,70.9055,70.9736,20880.0
2024-06-20 14:55:00,72.98,72.99,72.95,72.97,17407.0,70.9736,70.9833,70.9444,70.9639,17407.0
2024-06-20 15:00:00,72.98,72.99,72.84,72.9,31474.0,70.9736,70.9833,70.8374,70.8958,31474.0
2024-06-20 15:05:00,72.91,72.91,72.86,72.87,17181.0,70.9055,70.9055,70.8569,70.8666,17181.0
2024-06-20 15:10:00,72.87,72.92,72.87,72.89,31952.0,70.8666,70.9152,70.8666,70.8861,31952.0
2024-06-20 15:15:00,72.89,72.94,72.86,72.9,33590.0,70.8861,70.9347,70.8569,70.8958,33590.0
2024-06-20 15:20:00,72.89,72.91,72.84,72.84,22346.0,70.8861,70.9055,70.8374,70.8374,22346.0
2024-06-20 15:25:00,72.84,72.95,72.78,72.95,58459.0,70.8374,70.9444,70.7791,70.9444,58459.0
2024-06-20 15:30:00,72.94,72.94,72.83,72.87,44699.0,70.9347,70.9347,70.8277,70.8666,44699.0
2024-06-20 15:35:00,72.87,72.89,72.76,72.8,46178.0,70.8666,70.8861,70.7596,70.7985,46178.0
2024-06-20 15:40:00,72.81,72.81,72.69,72.72,55534.0,70.8083,70.8083,70.6916,70.7207,55534.0
2024-06-20 15:45:00,72.72,72.72,72.59,72.59,67145.0,70.7207,70.7207,70.5943,70.5943,67145.0
2024-06-20 15:50:00,72.6,72.84,72.59,72.84,109072.0,70.604,70.8374,70.5943,70.8374,109072.0
2024-06-20 15:55:00,72.84,72.84,72.69,72.75,268640.0,70.8374,70.8374,70.6916,70.7499,268640.0
2024-06-21 09:30:00,73.02,73.22,72.98,73.22,454549.0,71.0125,71.207,70.9736,71.207,454549.0
2024-06-21 09:35:00,73.13,73.24,73.09,73.11,11779.0,71.1195,71.2265,71.0806,71.1,11779.0
2024-06-21 09:40:00,73.06,73.24,73.04,73.13,30316.0,71.0514,71.2265,71.0319,71.1195,30316.0
2024-06-21 09:45:00,73.07,73.4,73.07,73.39,9436.0,71.0611,71.3821,71.0611,71.3723,9436.0
2024-06-21 09:50:00,73.43,73.69,73.43,73.65,26248.0,71.4112,71.6641,71.4112,71.6252,26248.0
2024-06-21 09:55:00,73.65,73.65,73.32,73.45,13440.0,71.6252,71.6252,71.3043,71.4307,13440.0
2024-06-21 10:00:00,73.45,73.6,73.44,73.52,13674.0,71.4307,71.5766,71.421,71.4988,13674.0
2024-06-21 10:05:00,73.5,73.52,73.42,73.51,24723.0,71.4793,71.4988,71.4015,71.489,24723.0
2024-06-21 10:10:00,73.51,73.57,73.29,73.31,20085.0,71.489,71.5474,71.2751,71.2945,20085.0
2024-06-21 10:15:00,73.33,73.45,73.29,73.44,19455.0,71.314,71.4307,71.2751,71.421,19455.0
2024-06-21 10:20:00,73.42,73.47,73.39,73.43,18283.0,71.4015,71.4501,71.3723,71.4112,18283.0
2024-06-21 10:25:00,73.43,73.46,73.36,73.45,15196.0,71.4112,71.4404,71.3432,71.4307,15196.0
2024-06-21 10:30:00,73.45,73.47,73.39,73.45,17509.0,71.4307,71.4501,71.3723,71.4307,17509.0
2024-06-21 10:35:00,73.45,73.51,73.33,73.33,13355.0,71.4307,71.489,71.314,71.314,13355.0
2024-06-21 10:40:00,73.34,73.39,73.23,73.24,10781.0,71.3237,71.3723,71.2167,71.2265,10781.0
2024-06-21 10:45:00,73.24,73.36,73.24,73.28,25279.0,71.2265,71.3432,71.2265,71.2654,25279.0
2024-06-21 10:50:00,73.27,73.31,73.19,73.22,47729.0,71.2556,71.2945,71.1778,71.207,47729.0
2024-06-21 10:55:00,73.22,73.31,73.18,73.28,19041.0,71.207,71.2945,71.1681,71.2654,19041.0
2024-06-21 11:00:00,73.28,73.38,73.26,73.32,9206.0,71.2654,71.3626,71.2459,71.3043,9206.0
2024-06-21 11:05:00,73.3,73.34,73.25,73.27,9790.0,71.2848,71.3237,71.2362,71.2556,9790.0
2024-06-21 11:10:00,73.25,73.26,73.14,73.23,9973.0,71.2362,71.2459,71.1292,71.2167,9973.0
2024-06-21 11:15:00,73.25,73.25,73.16,73.16,7074.0,71.2362,71.2362,71.1487,71.1487,7074.0
2024-06-21 11:20:00,73.18,73.18,72.99,72.99,59812.0,71.1681,71.1681,70.9833,70.9833,59812.0
2024-06-21 11:25:00,72.98,73.04,72.95,73.02,22158.0,70.9736,71.0319,70.9444,71.0125,22158.0
2024-06-21 11:30:00,73.01,73.01,72.91,72.95,15173.0,71.0028,71.0028,70.9055,70.9444,15173.0
2024-06-21 11:35:00,72.95,72.96,72.86,72.86,8714.0,70.9444,70.9541,70.8569,70.8569,8714.0
2024-06-21 11:40:00,72.84,72.85,72.72,72.73,5563.0,70.8374,70.8472,70.7207,70.7305,5563.0
2024-06-21 11:45:00,72.71,72.81,72.7,72.72,7054.0,70.711,70.8083,70.7013,70.7207,7054.0
2024-06-21 11:50:00,72.72,72.74,72.63,72.69,16402.0,70.7207,70.7402,70.6332,70.6916,16402.0
2024-06-21 11:55:00,72.69,72.73,72.67,72.71,8257.0,70.6916,70.7305,70.6721,70.711,8257.0
2024-06-21 12:00:00,72.71,72.76,72.69,72.75,8512.0,70.711,70.7596,70.6916,70.7499,8512.0
2024-06-21 12:05:00,72.73,72.77,72.72,72.75,9636.0,70.7305,70.7694,70.7207,70.7499,9636.0
2024-06-21 12:10:00,72.75,72.82,72.75,72.77,9160.0,70.7499,70.818,70.7499,70.7694,9160.0
2024-06-21 12:15:00,72.76,72.77,72.65,72.68,16481.0,70.7596,70.7694,70.6527,70.6818,16481.0
2024-06-21 12:20:00,72.67,72.69,72.65,72.65,5857.0,70.6721,70.6916,70.6527,70.6527,5857.0
2024-06-21 12:25:00,72.67,72.73,72.65,72.73,8630.0,70.6721,70.7305,70.6527,70.7305,8630.0
2024-06-21 12:30:00,72.73,72.77,72.71,72.76,8532.0,70.7305,70.7694,70.711,70.7596,8532.0
2024-06-21 12:35:00,72.78,72.85,72.77,72.84,11310.0,70.7791,70.8472,70.7694,70.8374,11310.0
2024-06-21 12:40:00,72.85,72.85,72.78,72.84,11096.0,70.8472,70.8472,70.7791,70.8374,11096.0
2024-06-21 12:45:00,72.82,72.87,72.79,72.87,11136.0,70.818,70.8666,70.7888,70.8666,11136.0
2024-06-21 12:50:00,72.88,72.88,72.73,72.78,25643.0,70.8763,70.8763,70.7305,70.7791,25643.0
2024-06-21 12:55:00,72.79,72.86,72.76,72.79,9449.0,70.7888,70.8569,70.7596,70.7888,9449.0
2024-06-21 13:00:00,72.79,72.8,72.74,72.75,13284.0,70.7888,70.7985,70.7402,70.7499,13284.0
2024-06-21 13:05:00,72.76,72.78,72.71,72.72,24800.0,70.7596,70.7791,70.711,70.7207,24800.0
2024-06-21 13:10:00,72.7,72.72,72.66,72.68,13524.0,70.7013,70.7207,70.6624,70.6818,13524.0
2024-06-21 13:15:00,72.68,72.73,72.63,72.73,12775.0,70.6818,70.7305,70.6332,70.7305,12775.0
2024-06-21 13:20:00,72.71,72.71,72.64,72.64,9937.0,70.711,70.711,70.6429,70.6429,9937.0
2024-06-21 13:25:00,72.64,72.66,72.63,72.64,9607.0,70.6429,70.6624,70.6332,70.6429,9607.0
2024-06-21 13:30:00,72.64,72.67,72.62,72.66,11440.0,70.6429,70.6721,70.6235,70.6624,11440.0
2024-06-21 13:35:00,72.66,72.7,72.65,72.69,9446.0,70.6624,70.7013,70.6527,70.6916,9446.0
2024-06-21 13:40:00,72.69,72.69,72.67,72.67,5751.0,70.6916,70.6916,70.6721,70.6721,5751.0
2024-06-21 13:45:00,72.67,72.67,72.61,72.63,14242.0,70.6721,70.6721,70.6138,70.6332,14242.0
2024-06-21 13:50:00,72.63,72.7,72.62,72.69,11168.0,70.6332,70.7013,70.6235,70.6916,11168.0
2024-06-21 13:55:00,72.69,72.69,72.64,72.65,8482.0,70.6916,70.6916,70.6429,70.6527,8482.0
2024-06-21 14:00:00,72.67,72.68,72.64,72.68,10300.0,70.6721,70.6818,70.6429,70.6818,10300.0
2024-06-21 14:05:00,72.69,72.74,72.64,72.73,19352.0,70.6916,70.7402,70.6429,70.7305,19352.0
2024-06-21 14:10:00,72.73,72.75,72.71,72.71,4063.0,70.7305,70.7499,70.711,70.711,4063.0
2024-06-21 14:15:00,72.69,72.69,72.63,72.66,13697.0,70.6916,70.6916,70.6332,70.6624,13697.0
2024-06-21 14:20:00,72.66,72.74,72.63,72.67,122462.0,70.6624,70.7402,70.6332,70.6721,122462.0
2024-06-21 14:25:00,72.66,72.71,72.56,72.62,23186.0,70.6624,70.711,70.5651,70.6235,23186.0
2024-06-21 14:30:00,72.63,72.66,72.61,72.63,12736.0,70.6332,70.6624,70.6138,70.6332,12736.0
2024-06-21 14:35:00,72.63,72.7,72.59,72.7,30878.0,70.6332,70.7013,70.5943,70.7013,30878.0
2024-06-21 14:40:00,72.69,72.86,72.69,72.85,30124.0,70.6916,70.8569,70.6916,70.8472,30124.0
2024-06-21 14:45:00,72.85,72.9,72.84,72.85,17182.0,70.8472,70.8958,70.8374,70.8472,17182.0
2024-06-21 14:50:00,72.86,72.9,72.82,72.84,16767.0,70.8569,70.8958,70.818,70.8374,16767.0
2024-06-21 14:55:00,72.84,72.88,72.76,72.83,19433.0,70.8374,70.8763,70.7596,70.8277,19433.0
2024-06-21 15:00:00,72.84,72.94,72.84,72.94,14665.0,70.8374,70.9347,70.8374,70.9347,14665.0
2024-06-21 15:05:00,72.93,72.98,72.92,72.94,16535.0,70.925,70.9736,70.9152,70.9347,16535.0
2024-06-21 15:10:00,72.94,73.05,72.94,73.03,23338.0,70.9347,71.0417,70.9347,71.0222,23338.0
2024-06-21 15:15:00,73.04,73.1,73.04,73.09,17923.0,71.0319,71.0903,71.0319,71.0806,17923.0
2024-06-21 15:20:00,73.09,73.17,73.09,73.14,18215.0,71.0806,71.1584,71.0806,71.1292,18215.0
2024-06-21 15:25:00,73.15,73.15,73.07,73.09,21965.0,71.1389,71.1389,71.0611,71.0806,21965.0
2024-06-21 15:30:00,73.1,73.25,73.1,73.21,44815.0,71.0903,71.2362,71.0903,71.1973,44815.0
2024-06-21 15:35:00,73.22,73.33,73.21,73.29,37075.0,71.207,71.314,71.1973,71.2751,37075.0
2024-06-21 15:40:00,73.29,73.42,73.21,73.41,57789.0,71.2751,71.4015,71.1973,71.3918,57789.0
2024-06-21 15:45:00,73.41,73.5,73.38,73.46,128952.0,71.3918,71.4793,71.3626,71.4404,128952.0
2024-06-21 15:50:00,73.47,73.49,73.34,73.34,140733.0,71.4501,71.4696,71.3237,71.3237,140733.0
2024-06-21 15:55:00,73.34,73.43,73.28,73.33,289315.0,71.3237,71.4112,71.2654,71.314,289315.0
2024-06-24 09:30:00,73.18,73.4,73.18,73.28,44202.0,71.1681,71.3821,71.1681,71.2654,44202.0
2024-06-24 09:35:00,73.3,73.58,73.26,73.53,15659.0,71.2848,71.5571,71.2459,71.5085,15659.0
2024-06-24 09:40:00,73.58,73.7,73.57,73.66,13119.0,71.5571,71.6738,71.5474,71.6349,13119.0
2024-06-24 09:45:00,73.64,73.94,73.59,73.87,23627.0,71.6155,71.9072,71.5668,71.8391,23627.0
2024-06-24 09:50:00,73.85,73.9,73.72,73.9,14815.0,71.8197,71.8683,71.6933,71.8683,14815.0
2024-06-24 09:55:00,73.89,74.2,73.89,74.19,34862.0,71.8586,72.1601,71.8586,72.1503,34862.0
2024-06-24 10:00:00,74.17,74.38,74.0,74.26,35985.0,72.1309,72.3351,71.9656,72.2184,35985.0
2024-06-24 10:05:00,74.27,74.31,74.19,74.22,15351.0,72.2281,72.267,72.1503,72.1795,15351.0
2024-06-24 10:10:00,74.22,74.22,74.13,74.2,24185.0,72.1795,72.1795,72.092,72.1601,24185.0
2024-06-24 10:15:00,74.17,74.25,74.11,74.25,24435.0,72.1309,72.2087,72.0725,72.2087,24435.0
2024-06-24 10:20:00,74.25,74.31,74.24,74.31,22410.0,72.2087,72.267,72.199,72.267,22410.0
2024-06-24 10:25:00,74.29,74.32,74.22,74.31,17644.0,72.2476,72.2768,72.1795,72.267,17644.0
2024-06-24 10:30:00,74.32,74.43,74.32,74.43,16294.0,72.2768,72.3837,72.2768,72.3837,16294.0
2024-06-24 10:35:00,74.43,74.45,74.35,74.4,17969.0,72.3837,72.4032,72.3059,72.3546,17969.0
2024-06-24 10:40:00,74.4,74.64,74.38,74.61,28254.0,72.3546,72.588,72.3351,72.5588,28254.0
2024-06-24 10:45:00,74.62,74.69,74.56,74.65,17200.0,72.5685,72.6366,72.5102,72.5977,17200.0
2024-06-24 10:50:00,74.64,74.68,74.55,74.67,25748.0,72.588,72.6269,72.5004,72.6171,25748.0
2024-06-24 10:55:00,74.67,74.68,74.59,74.6,24352.0,72.6171,72.6269,72.5393,72.5491,24352.0
2024-06-24 11:00:00,74.6,74.67,74.5,74.5,24623.0,72.5491,72.6171,72.4518,72.4518,24623.0
2024-06-24 11:05:00,74.51,74.58,74.47,74.58,16931.0,72.4615,72.5296,72.4226,72.5296,16931.0
2024-06-24 11:10:00,74.59,74.59,74.47,74.49,12535.0,72.5393,72.5393,72.4226,72.4421,12535.0
2024-06-24 11:15:00,74.5,74.55,74.49,74.53,16202.0,72.4518,72.5004,72.4421,72.481,16202.0
2024-06-24 11:20:00,74.53,74.58,74.5,74.53,18054.0,72.481,72.5296,72.4518,72.481,18054.0
2024-06-24 11:25:00,74.54,74.6,74.51,74.53,22739.0,72.4907,72.5491,72.4615,72.481,22739.0
2024-06-24 11:30:00,74.52,74.52,74.39,74.4,16066.0,72.4713,72.4713,72.3448,72.3546,16066.0
2024-06-24 11:35:00,74.38,74.42,74.32,74.41,45161.0,72.3351,72.374,72.2768,72.3643,45161.0
2024-06-24 11:40:00,74.42,74.47,74.37,74.39,13770.0,72.374,72.4226,72.3254,72.3448,13770.0
2024-06-24 11:45:00,74.37,74.4,74.35,74.4,8362.0,72.3254,72.3546,72.3059,72.3546,8362.0
2024-06-24 11:50:00,74.4,74.45,74.37,74.44,15260.0,72.3546,72.4032,72.3254,72.3935,15260.0
2024-06-24 11:55:00,74.43,74.45,74.41,74.41,10109.0,72.3837,72.4032,72.3643,72.3643,10109.0
2024-06-24 12:00:00,74.41,74.45,74.33,74.33,11504.0,72.3643,72.4032,72.2865,72.2865,11504.0
2024-06-24 12:05:00,74.34,74.34,74.3,74.34,11661.0,72.2962,72.2962,72.2573,72.2962,11661.0
2024-06-24 12:10:00,74.34,74.41,74.34,74.36,13967.0,72.2962,72.3643,72.2962,72.3157,13967.0
2024-06-24 12:15:00,74.35,74.35,74.25,74.26,6612.0,72.3059,72.3059,72.2087,72.2184,6612.0
2024-06-24 12:20:00,74.27,74.37,74.26,74.37,14534.0,72.2281,72.3254,72.2184,72.3254,14534.0
2024-06-24 12:25:00,74.34,74.36,74.28,74.3,14836.0,72.2962,72.3157,72.2379,72.2573,14836.0
2024-06-24 12:30:00,74.3,74.34,74.29,74.31,10394.0,72.2573,72.2962,72.2476,72.267,10394.0
2024-06-24 12:35:00,74.3,74.39,74.28,74.39,11792.0,72.2573,72.3448,72.2379,72.3448,11792.0
2024-06-24 12:40:00,74.38,74.38,74.31,74.31,11974.0,72.3351,72.3351,72.267,72.267,11974.0
2024-06-24 12:45:00,74.32,74.33,74.29,74.31,8721.0,72.2768,72.2865,72.2476,72.267,8721.0
2024-06-24 12:50:00,74.32,74.39,74.29,74.38,25637.0,72.2768,72.3448,72.2476,72.3351,25637.0
2024-06-24 12:55:00,74.38,74.43,74.36,74.36,14351.0,72.3351,72.3837,72.3157,72.3157,14351.0
2024-06-24 13:00:00,74.36,74.38,74.33,74.33,8369.0,72.3157,72.3351,72.2865,72.2865,8369.0
2024-06-24 13:05:00,74.33,74.37,74.28,74.29,15238.0,72.2865,72.3254,72.2379,72.2476,15238.0
2024-06-24 13:10:00,74.29,74.37,74.29,74.36,20741.0,72.2476,72.3254,72.2476,72.3157,20741.0
2024-06-24 13:15:00,74.36,74.36,74.28,74.32,26295.0,72.3157,72.3157,72.2379,72.2768,26295.0
2024-06-24 13:20:00,74.32,74.37,74.31,74.37,9783.0,72.2768,72.3254,72.267,72.3254,9783.0
2024-06-24 13:25:00,74.37,74.42,74.35,74.4,17633.0,72.3254,72.374,72.3059,72.3546,17633.0
2024-06-24 13:30:00,74.39,74.4,74.35,74.35,11694.0,72.3448,72.3546,72.3059,72.3059,11694.0
2024-06-24 13:35:00,74.34,74.4,74.34,74.37,19307.0,72.2962,72.3546,72.2962,72.3254,19307.0
2024-06-24 13:40:00,74.36,74.42,74.35,74.4,13156.0,72.3157,72.374,72.3059,72.3546,13156.0
2024-06-24 13:45:00,74.4,74.41,74.36,74.36,12505.0,72.3546,72.3643,72.3157,72.3157,12505.0
2024-06-24 13:50:00,74.37,74.39,74.34,74.37,19765.0,72.3254,72.3448,72.2962,72.3254,19765.0
2024-06-24 13:55:00,74.37,74.44,74.36,74.44,17989.0,72.3254,72.3935,72.3157,72.3935,17989.0
2024-06-24 14:00:00,74.43,74.45,74.4,74.44,15459.0,72.3837,72.4032,72.3546,72.3935,15459.0
2024-06-24 14:05:00,74.44,74.53,74.44,74.52,17614.0,72.3935,72.481,72.3935,72.4713,17614.0
2024-06-24 14:10:00,74.51,74.52,74.47,74.48,18049.0,72.4615,72.4713,72.4226,72.4324,18049.0
2024-06-24 14:15:00,74.48,74.55,74.47,74.51,18572.0,72.4324,72.5004,72.4226,72.4615,18572.0
2024-06-24 14:20:00,74.51,74.6,74.51,74.59,15147.0,72.4615,72.5491,72.4615,72.5393,15147.0
2024-06-24 14:25:00,74.59,74.66,74.57,74.62,21976.0,72.5393,72.6074,72.5199,72.5685,21976.0
2024-06-24 14:30:00,74.62,74.65,74.6,74.65,14290.0,72.5685,72.5977,72.5491,72.5977,14290.0
2024-06-24 14:35:00,74.65,74.67,74.61,74.65,13789.0,72.5977,72.6171,72.5588,72.5977,13789.0
2024-06-24 14:40:00,74.64,74.65,74.61,74.65,17730.0,72.588,72.5977,72.5588,72.5977,17730.0
2024-06-24 14:45:00,74.65,74.65,74.59,74.61,16801.0,72.5977,72.5977,72.5393,72.5588,16801.0
2024-06-24 14:50:00,74.6,74.65,74.56,74.61,15868.0,72.5491,72.5977,72.5102,72.5588,15868.0
2024-06-24 14:55:00,74.62,74.65,74.54,74.55,23843.0,72.5685,72.5977,72.4907,72.5004,23843.0
2024-06-24 15:00:00,74.55,74.57,74.48,74.55,25419.0,72.5004,72.5199,72.4324,72.5004,25419.0
2024-06-24 15:05:00,74.56,74.56,74.51,74.54,14143.0,72.5102,72.5102,72.4615,72.4907,14143.0
2024-06-24 15:10:00,74.54,74.56,74.53,74.53,18094.0,72.4907,72.5102,72.481,72.481,18094.0
2024-06-24 15:15:00,74.53,74.55,74.5,74.53,22375.0,72.481,72.5004,72.4518,72.481,22375.0
2024-06-24 15:20:00,74.53,74.53,74.42,74.44,19320.0,72.481,72.481,72.374,72.3935,19320.0
2024-06-24 15:25:00,74.44,74.51,74.43,74.47,19824.0,72.3935,72.4615,72.3837,72.4226,19824.0
2024-06-24 15:30:00,74.45,74.49,74.43,74.48,28957.0,72.4032,72.4421,72.3837,72.4324,28957.0
2024-06-24 15:35:00,74.48,74.55,74.45,74.55,30303.0,72.4324,72.5004,72.4032,72.5004,30303.0
2024-06-24 15:40:00,74.55,74.6,74.51,74.58,36032.0,72.5004,72.5491,72.4615,72.5296,36032.0
2024-06-24 15:45:00,74.59,74.65,74.56,74.61,44733.0,72.5393,72.5977,72.5102,72.5588,44733.0
2024-06-24 15:50:00,74.61,74.66,74.56,74.59,104848.0,72.5588,72.6074,72.5102,72.5393,104848.0
2024-06-24 15:55:00,74.59,74.63,74.52,74.57,315614.0,72.5393,72.5782,72.4713,72.5199,315614.0
2024-06-25 09:30:00,74.46,74.92,74.46,74.9,48180.0,72.4129,72.8603,72.4129,72.8408,48180.0
2024-06-25 09:35:00,74.87,74.91,74.59,74.63,15946.0,72.8116,72.8505,72.5393,72.5782,15946.0
2024-06-25 09:40:00,74.66,74.69,74.48,74.6,22136.0,72.6074,72.6366,72.4324,72.5491,22136.0
2024-06-25 09:45:00,74.62,74.7,74.52,74.59,16217.0,72.5685,72.6463,72.4713,72.5393,16217.0
2024-06-25 09:50:00,74.59,74.6,74.45,74.47,12274.0,72.5393,72.5491,72.4032,72.4226,12274.0
2024-06-25 09:55:00,74.44,74.47,74.37,74.41,28756.0,72.3935,72.4226,72.3254,72.3643,28756.0
2024-06-25 10:00:00,74.38,74.49,74.34,74.49,10048.0,72.3351,72.4421,72.2962,72.4421,10048.0
2024-06-25 10:05:00,74.48,74.54,74.39,74.42,24775.0,72.4324,72.4907,72.3448,72.374,24775.0
2024-06-25 10:10:00,74.4,74.56,74.39,74.55,14534.0,72.3546,72.5102,72.3448,72.5004,14534.0
2024-06-25 10:15:00,74.55,74.56,74.46,74.55,22765.0,72.5004,72.5102,72.4129,72.5004,22765.0
2024-06-25 10:20:00,74.55,74.61,74.5,74.59,20917.0,72.5004,72.5588,72.4518,72.5393,20917.0
2024-06-25 10:25:00,74.59,74.71,74.58,74.66,30589.0,72.5393,72.656,72.5296,72.6074,30589.0
2024-06-25 10:30:00,74.66,74.68,74.55,74.55,16077.0,72.6074,72.6269,72.5004,72.5004,16077.0
2024-06-25 10:35:00,74.55,74.6,74.48,74.58,16001.0,72.5004,72.5491,72.4324,72.5296,16001.0
2024-06-25 10:40:00,74.58,74.63,74.52,74.55,13223.0,72.5296,72.5782,72.4713,72.5004,13223.0
2024-06-25 10:45:00,74.54,74.56,74.47,74.56,18176.0,72.4907,72.5102,72.4226,72.5102,18176.0
2024-06-25 10:50:00,74.55,74.57,74.53,74.53,13653.0,72.5004,72.5199,72.481,72.481,13653.0
2024-06-25 10:55:00,74.52,74.54,74.49,74.51,13967.0,72.4713,72.4907,72.4421,72.4615,13967.0
2024-06-25 11:00:00,74.5,74.51,74.42,74.44,8261.0,72.4518,72.4615,72.374,72.3935,8261.0
2024-06-25 11:05:00,74.44,74.44,74.25,74.26,15035.0,72.3935,72.3935,72.2087,72.2184,15035.0
2024-06-25 11:10:00,74.26,74.32,74.25,74.27,10218.0,72.2184,72.2768,72.2087,72.2281,10218.0
2024-06-25 11:15:00,74.27,74.35,74.23,74.3,24905.0,72.2281,72.3059,72.1892,72.2573,24905.0
2024-06-25 11:20:00,74.29,74.32,74.24,74.29,15483.0,72.2476,72.2768,72.199,72.2476,15483.0
2024-06-25 11:25:00,74.29,74.32,74.25,74.28,13057.0,72.2476,72.2768,72.2087,72.2379,13057.0
2024-06-25 11:30:00,74.29,74.31,74.25,74.29,9678.0,72.2476,72.267,72.2087,72.2476,9678.0
2024-06-25 11:35:00,74.29,74.32,74.26,74.27,5878.0,72.2476,72.2768,72.2184,72.2281,5878.0
2024-06-25 11:40:00,74.27,74.28,74.24,74.25,6848.0,72.2281,72.2379,72.199,72.2087,6848.0
2024-06-25 11:45:00,74.23,74.3,74.23,74.27,26065.0,72.1892,72.2573,72.1892,72.2281,26065.0
2024-06-25 11:50:00,74.26,74.26,74.22,74.25,8110.0,72.2184,72.2184,72.1795,72.2087,8110.0
2024-06-25 11:55:00,74.26,74.3,74.25,74.28,10196.0,72.2184,72.2573,72.2087,72.2379,10196.0
2024-06-25 12:00:00,74.27,74.28,74.2,74.24,6146.0,72.2281,72.2379,72.1601,72.199,6146.0
2024-06-25 12:05:00,74.24,74.33,74.23,74.33,10926.0,72.199,72.2865,72.1892,72.2865,10926.0
2024-06-25 12:10:00,74.31,74.33,74.27,74.31,12554.0,72.267,72.2865,72.2281,72.267,12554.0
2024-06-25 12:15:00,74.3,74.31,74.25,74.26,11755.0,72.2573,72.267,72.2087,72.2184,11755.0
2024-06-25 12:20:00,74.27,74.34,74.23,74.33,7999.0,72.2281,72.2962,72.1892,72.2865,7999.0
2024-06-25 12:25:00,74.34,74.38,74.31,74.31,9141.0,72.2962,72.3351,72.267,72.267,9141.0
2024-06-25 12:30:00,74.32,74.33,74.27,74.32,11332.0,72.2768,72.2865,72.2281,72.2768,11332.0
2024-06-25 12:35:00,74.32,74.36,74.31,74.35,9283.0,72.2768,72.3157,72.267,72.3059,9283.0
2024-06-25 12:40:00,74.35,74.35,74.23,74.27,18654.0,72.3059,72.3059,72.1892,72.2281,18654.0
2024-06-25 12:45:00,74.27,74.36,74.26,74.36,7212.0,72.2281,72.3157,72.2184,72.3157,7212.0
2024-06-25 12:50:00,74.34,74.45,74.32,74.45,8296.0,72.2962,72.4032,72.2768,72.4032,8296.0
2024-06-25 12:55:00,74.45,74.52,74.45,74.49,10596.0,72.4032,72.4713,72.4032,72.4421,10596.0
2024-06-25 13:00:00,74.48,74.56,74.47,74.55,10216.0,72.4324,72.5102,72.4226,72.5004,10216.0
2024-06-25 13:05:00,74.56,74.56,74.46,74.48,8363.0,72.5102,72.5102,72.4129,72.4324,8363.0
2024-06-25 13:10:00,74.48,74.51,74.47,74.48,8598.0,72.4324,72.4615,72.4226,72.4324,8598.0
2024-06-25 13:15:00,74.47,74.48,74.41,74.47,7414.0,72.4226,72.4324,72.3643,72.4226,7414.0
2024-06-25 13:20:00,74.48,74.53,74.47,74.48,9483.0,72.4324,72.481,72.4226,72.4324,9483.0
2024-06-25 13:25:00,74.48,74.53,74.47,74.53,9969.0,72.4324,72.481,72.4226,72.481,9969.0
2024-06-25 13:30:00,74.53,74.54,74.52,74.54,4977.0,72.481,72.4907,72.4713,72.4907,4977.0
2024-06-25 13:35:00,74.54,74.54,74.47,74.48,16461.0,72.4907,72.4907,72.4226,72.4324,16461.0
2024-06-25 13:40:00,74.48,74.5,74.44,74.45,9778.0,72.4324,72.4518,72.3935,72.4032,9778.0
2024-06-25 13:45:00,74.45,74.52,74.45,74.52,22353.0,72.4032,72.4713,72.4032,72.4713,22353.0
2024-06-25 13:50:00,74.52,74.55,74.5,74.53,12669.0,72.4713,72.5004,72.4518,72.481,12669.0
2024-06-25 13:55:00,74.54,74.59,74.53,74.57,16408.0,72.4907,72.5393,72.481,72.5199,16408.0
2024-06-25 14:00:00,74.57,74.58,74.43,74.45,13318.0,72.5199,72.5296,72.3837,72.4032,13318.0
2024-06-25 14:05:00,74.43,74.45,74.37,74.38,12246.0,72.3837,72.4032,72.3254,72.3351,12246.0
2024-06-25 14:10:00,74.39,74.45,74.38,74.4,212954.0,72.3448,72.4032,72.3351,72.3546,212954.0
2024-06-25 14:15:00,74.4,74.42,74.37,74.4,10714.0,72.3546,72.374,72.3254,72.3546,10714.0
2024-06-25 14:20:00,74.4,74.53,74.4,74.52,18602.0,72.3546,72.481,72.3546,72.4713,18602.0
2024-06-25 14:25:00,74.53,74.61,74.52,74.59,12720.0,72.481,72.5588,72.4713,72.5393,12720.0
2024-06-25 14:30:00,74.59,74.72,74.58,74.65,25970.0,72.5393,72.6658,72.5296,72.5977,25970.0
2024-06-25 14:35:00,74.64,74.69,74.61,74.61,19877.0,72.588,72.6366,72.5588,72.5588,19877.0
2024-06-25 14:40:00,74.61,74.66,74.6,74.64,14163.0,72.5588,72.6074,72.5491,72.588,14163.0
2024-06-25 14:45:00,74.64,74.65,74.59,74.61,9111.0,72.588,72.5977,72.5393,72.5588,9111.0
2024-06-25 14:50:00,74.6,74.62,74.56,74.59,14348.0,72.5491,72.5685,72.5102,72.5393,14348.0
2024-06-25 14:55:00,74.59,74.6,74.49,74.51,19853.0,72.5393,72.5491,72.4421,72.4615,19853.0
2024-06-25 15:00:00,74.51,74.59,74.51,74.57,13779.0,72.4615,72.5393,72.4615,72.5199,13779.0
2024-06-25 15:05:00,74.57,74.6,74.56,74.58,16021.0,72.5199,72.5491,72.5102,72.5296,16021.0
2024-06-25 15:10:00,74.58,74.63,74.57,74.62,33804.0,72.5296,72.5782,72.5199,72.5685,33804.0
2024-06-25 15:15:00,74.61,74.62,74.57,74.58,25656.0,72.5588,72.5685,72.5199,72.5296,25656.0
2024-06-25 15:20:00,74.57,74.62,74.55,74.55,30595.0,72.5199,72.5685,72.5004,72.5004,30595.0
2024-06-25 15:25:00,74.55,74.56,74.49,74.53,29551.0,72.5004,72.5102,72.4421,72.481,29551.0
2024-06-25 15:30:00,74.53,74.53,74.47,74.52,25909.0,72.481,72.481,72.4226,72.4713,25909.0
2024-06-25 15:35:00,74.52,74.58,74.51,74.53,27773.0,72.4713,72.5296,72.4615,72.481,27773.0
2024-06-25 15:40:00,74.53,74.53,74.39,74.4,44610.0,72.481,72.481,72.3448,72.3546,44610.0
2024-06-25 15:45:00,74.39,74.43,74.31,74.36,38019.0,72.3448,72.3837,72.267,72.3157,38019.0
2024-06-25 15:50:00,74.35,74.39,74.23,74.23,95162.0,72.3059,72.3448,72.1892,72.1892,95162.0
2024-06-25 15:55:00,74.24,74.47,74.23,74.45,324685.0,72.199,72.4226,72.1892,72.4032,324685.0
2024-06-26 09:30:00,74.2,74.36,73.92,74.24,36610.0,72.1601,72.3157,71.8878,72.199,36610.0
2024-06-26 09:35:00,74.25,74.25,73.95,73.99,7098.0,72.2087,72.2087,71.9169,71.9558,7098.0
2024-06-26 09:40:00,73.98,74.02,73.87,73.93,7466.0,71.9461,71.985,71.8391,71.8975,7466.0
2024-06-26 09:45:00,73.92,73.96,73.72,73.79,9752.0,71.8878,71.9267,71.6933,71.7613,9752.0
2024-06-26 09:50:00,73.79,73.81,73.64,73.65,31159.0,71.7613,71.7808,71.6155,71.6252,31159.0
2024-06-26 09:55:00,73.67,73.68,73.56,73.62,35690.0,71.6446,71.6544,71.5377,71.596,35690.0
2024-06-26 10:00:00,73.64,73.64,73.48,73.55,34263.0,71.6155,71.6155,71.4599,71.5279,34263.0
2024-06-26 10:05:00,73.55,73.77,73.53,73.72,20077.0,71.5279,71.7419,71.5085,71.6933,20077.0
2024-06-26 10:10:00,73.72,73.74,73.57,73.6,15736.0,71.6933,71.7127,71.5474,71.5766,15736.0
2024-06-26 10:15:00,73.59,73.69,73.58,73.64,28846.0,71.5668,71.6641,71.5571,71.6155,28846.0
2024-06-26 10:20:00,73.64,73.64,73.4,73.42,46428.0,71.6155,71.6155,71.3821,71.4015,46428.0
2024-06-26 10:25:00,73.42,73.52,73.4,73.45,52442.0,71.4015,71.4988,71.3821,71.4307,52442.0
2024-06-26 10:30:00,73.44,73.45,73.33,73.4,82069.0,71.421,71.4307,71.314,71.3821,82069.0
2024-06-26 10:35:00,73.38,73.44,73.25,73.36,31010.0,71.3626,71.421,71.2362,71.3432,31010.0
2024-06-26 10:40:00,73.34,73.47,73.32,73.46,28860.0,71.3237,71.4501,71.3043,71.4404,28860.0
2024-06-26 10:45:00,73.45,73.58,73.45,73.51,18528.0,71.4307,71.5571,71.4307,71.489,18528.0
2024-06-26 10:50:00,73.51,73.57,73.49,73.52,15128.0,71.489,71.5474,71.4696,71.4988,15128.0
2024-06-26 10:55:00,73.51,73.51,73.43,73.43,13090.0,71.489,71.489,71.4112,71.4112,13090.0
2024-06-26 11:00:00,73.43,73.45,73.32,73.37,22118.0,71.4112,71.4307,71.3043,71.3529,22118.0
2024-06-26 11:05:00,73.37,73.37,73.28,73.3,14496.0,71.3529,71.3529,71.2654,71.2848,14496.0
2024-06-26 11:10:00,73.3,73.38,73.28,73.31,11083.0,71.2848,71.3626,71.2654,71.2945,11083.0
2024-06-26 11:15:00,73.31,73.33,73.3,73.32,8335.0,71.2945,71.314,71.2848,71.3043,8335.0
2024-06-26 11:20:00,73.32,73.34,73.29,73.29,8520.0,71.3043,71.3237,71.2751,71.2751,8520.0
2024-06-26 11:25:00,73.31,73.35,73.26,73.26,14776.0,71.2945,71.3334,71.2459,71.2459,14776.0
2024-06-26 11:30:00,73.26,73.26,73.11,73.17,16829.0,71.2459,71.2459,71.1,71.1584,16829.0
2024-06-26 11:35:00,73.18,73.2,73.11,73.12,11378.0,71.1681,71.1876,71.1,71.1098,11378.0
2024-06-26 11:40:00,73.12,73.15,73.07,73.09,13963.0,71.1098,71.1389,71.0611,71.0806,13963.0
2024-06-26 11:45:00,73.09,73.12,73.02,73.04,15268.0,71.0806,71.1098,71.0125,71.0319,15268.0
2024-06-26 11:50:00,73.04,73.14,72.99,73.14,13641.0,71.0319,71.1292,70.9833,71.1292,13641.0
2024-06-26 11:55:00,73.13,73.13,73.05,73.13,11966.0,71.1195,71.1195,71.0417,71.1195,11966.0
2024-06-26 12:00:00,73.13,73.13,72.95,73.05,20330.0,71.1195,71.1195,70.9444,71.0417,20330.0
2024-06-26 12:05:00,73.05,73.07,72.91,72.94,10038.0,71.0417,71.0611,70.9055,70.9347,10038.0
2024-06-26 12:10:00,72.93,72.94,72.84,72.85,14962.0,70.925,70.9347,70.8374,70.8472,14962.0
2024-06-26 12:15:00,72.84,72.89,72.75,72.78,14176.0,70.8374,70.8861,70.7499,70.7791,14176.0
2024-06-26 12:20:00,72.77,72.79,72.73,72.75,8987.0,70.7694,70.7888,70.7305,70.7499,8987.0
2024-06-26 12:25:00,72.75,72.8,72.74,72.75,10617.0,70.7499,70.7985,70.7402,70.7499,10617.0
2024-06-26 12:30:00,72.74,72.77,72.67,72.76,11933.0,70.7402,70.7694,70.6721,70.7596,11933.0
2024-06-26 12:35:00,72.74,72.74,72.62,72.64,14294.0,70.7402,70.7402,70.6235,70.6429,14294.0
2024-06-26 12:40:00,72.66,72.68,72.62,72.65,12812.0,70.6624,70.6818,70.6235,70.6527,12812.0
2024-06-26 12:45:00,72.65,72.65,72.56,72.6,14782.0,70.6527,70.6527,70.5651,70.604,14782.0
2024-06-26 12:50:00,72.6,72.65,72.55,72.63,12072.0,70.604,70.6527,70.5554,70.6332,12072.0
2024-06-26 12:55:00,72.64,72.68,72.6,72.65,6947.0,70.6429,70.6818,70.604,70.6527,6947.0
2024-06-26 13:00:00,72.65,72.68,72.6,72.61,11683.0,70.6527,70.6818,70.604,70.6138,11683.0
2024-06-26 13:05:00,72.61,72.62,72.54,72.56,9165.0,70.6138,70.6235,70.5457,70.5651,9165.0
2024-06-26 13:10:00,72.56,72.59,72.56,72.58,8451.0,70.5651,70.5943,70.5651,70.5846,8451.0
2024-06-26 13:15:00,72.58,72.59,72.54,72.54,12773.0,70.5846,70.5943,70.5457,70.5457,12773.0
2024-06-26 13:20:00,72.53,72.54,72.5,72.53,12513.0,70.536,70.5457,70.5068,70.536,12513.0
2024-06-26 13:25:00,72.54,72.56,72.5,72.51,10053.0,70.5457,70.5651,70.5068,70.5165,10053.0
2024-06-26 13:30:00,72.51,72.51,72.46,72.47,12597.0,70.5165,70.5165,70.4679,70.4776,12597.0
2024-06-26 13:35:00,72.46,72.47,72.42,72.42,15844.0,70.4679,70.4776,70.429,70.429,15844.0
2024-06-26 13:40:00,72.43,72.43,72.38,72.41,19423.0,70.4387,70.4387,70.3901,70.4193,19423.0
2024-06-26 13:45:00,72.4,72.4,72.32,72.36,17688.0,70.4095,70.4095,70.3317,70.3706,17688.0
2024-06-26 13:50:00,72.35,72.39,72.31,72.36,23464.0,70.3609,70.3998,70.322,70.3706,23464.0
2024-06-26 13:55:00,72.37,72.44,72.37,72.42,11612.0,70.3804,70.4484,70.3804,70.429,11612.0
2024-06-26 14:00:00,72.42,72.47,72.41,72.44,12360.0,70.429,70.4776,70.4193,70.4484,12360.0
2024-06-26 14:05:00,72.43,72.44,72.34,72.36,17273.0,70.4387,70.4484,70.3512,70.3706,17273.0
2024-06-26 14:10:00,72.37,72.4,72.36,72.37,19151.0,70.3804,70.4095,70.3706,70.3804,19151.0
2024-06-26 14:15:00,72.38,72.41,72.36,72.39,9725.0,70.3901,70.4193,70.3706,70.3998,9725.0
2024-06-26 14:20:00,72.38,72.47,72.38,72.42,14213.0,70.3901,70.4776,70.3901,70.429,14213.0
2024-06-26 14:25:00,72.42,72.42,72.3,72.4,18660.0,70.429,70.429,70.3123,70.4095,18660.0
2024-06-26 14:30:00,72.4,72.45,72.38,72.38,10494.0,70.4095,70.4582,70.3901,70.3901,10494.0
2024-06-26 14:35:00,72.38,72.38,72.32,72.37,8741.0,70.3901,70.3901,70.3317,70.3804,8741.0
2024-06-26 14:40:00,72.37,72.38,72.3,72.3,15158.0,70.3804,70.3901,70.3123,70.3123,15158.0
2024-06-26 14:45:00,72.31,72.44,72.3,72.44,19929.0,70.322,70.4484,70.3123,70.4484,19929.0
2024-06-26 14:50:00,72.44,72.44,72.4,72.42,12180.0,70.4484,70.4484,70.4095,70.429,12180.0
2024-06-26 14:55:00,72.41,72.46,72.4,72.45,15598.0,70.4193,70.4679,70.4095,70.4582,15598.0
2024-06-26 15:00:00,72.45,72.46,72.36,72.39,17293.0,70.4582,70.4679,70.3706,70.3998,17293.0
2024-06-26 15:05:00,72.39,72.39,72.32,72.39,16681.0,70.3998,70.3998,70.3317,70.3998,16681.0
2024-06-26 15:10:00,72.39,72.41,72.35,72.36,15378.0,70.3998,70.4193,70.3609,70.3706,15378.0
2024-06-26 15:15:00,72.35,72.39,72.35,72.38,14745.0,70.3609,70.3998,70.3609,70.3901,14745.0
2024-06-26 15:20:00,72.37,72.38,72.33,72.38,28509.0,70.3804,70.3901,70.3415,70.3901,28509.0
2024-06-26 15:25:00,72.38,72.38,72.31,72.31,23918.0,70.3901,70.3901,70.322,70.322,23918.0
2024-06-26 15:30:00,72.31,72.33,72.22,72.27,45515.0,70.322,70.3415,70.2345,70.2831,45515.0
2024-06-26 15:35:00,72.27,72.29,72.23,72.27,25714.0,70.2831,70.3026,70.2442,70.2831,25714.0
2024-06-26 15:40:00,72.27,72.27,72.15,72.19,72999.0,70.2831,70.2831,70.1664,70.2053,72999.0
2024-06-26 15:45:00,72.18,72.18,72.13,72.16,40632.0,70.1956,70.1956,70.147,70.1761,40632.0
2024-06-26 15:50:00,72.17,72.27,72.15,72.26,85570.0,70.1859,70.2831,70.1664,70.2734,85570.0
2024-06-26 15:55:00,72.26,72.35,72.22,72.28,270848.0,70.2734,70.3609,70.2345,70.2928,270848.0
2024-06-27 09:30:00,72.21,72.53,72.12,72.5,21669.0,70.2248,70.536,70.1372,70.5068,21669.0
2024-06-27 09:35:00,72.5,72.57,72.43,72.51,11399.0,70.5068,70.5749,70.4387,70.5165,11399.0
2024-06-27 09:40:00,72.52,72.57,72.37,72.54,13777.0,70.5262,70.5749,70.3804,70.5457,13777.0
2024-06-27 09:45:00,72.53,72.53,72.43,72.49,10491.0,70.536,70.536,70.4387,70.4971,10491.0
2024-06-27 09:50:00,72.49,72.57,72.41,72.43,10493.0,70.4971,70.5749,70.4193,70.4387,10493.0
2024-06-27 09:55:00,72.44,72.53,72.42,72.51,13623.0,70.4484,70.536,70.429,70.5165,13623.0
2024-06-27 10:00:00,72.5,72.51,72.41,72.41,7821.0,70.5068,70.5165,70.4193,70.4193,7821.0
2024-06-27 10:05:00,72.42,72.46,72.39,72.46,3600.0,70.429,70.4679,70.3998,70.4679,3600.0
2024-06-27 10:10:00,72.47,72.57,72.45,72.46,16814.0,70.4776,70.5749,70.4582,70.4679,16814.0
2024-06-27 10:15:00,72.47,72.53,72.4,72.53,4206.0,70.4776,70.536,70.4095,70.536,4206.0
2024-06-27 10:20:00,72.53,72.62,72.53,72.61,9023.0,70.536,70.6235,70.536,70.6138,9023.0
2024-06-27 10:25:00,72.62,72.68,72.6,72.66,9924.0,70.6235,70.6818,70.604,70.6624,9924.0
2024-06-27 10:30:00,72.66,72.66,72.52,72.53,19296.0,70.6624,70.6624,70.5262,70.536,19296.0
2024-06-27 10:35:00,72.53,72.55,72.44,72.53,9453.0,70.536,70.5554,70.4484,70.536,9453.0
2024-06-27 10:40:00,72.53,72.53,72.46,72.51,10626.0,70.536,70.536,70.4679,70.5165,10626.0
2024-06-27 10:45:00,72.51,72.63,72.51,72.63,7875.0,70.5165,70.6332,70.5165,70.6332,7875.0
2024-06-27 10:50:00,72.63,72.63,72.57,72.6,8290.0,70.6332,70.6332,70.5749,70.604,8290.0
2024-06-27 10:55:00,72.6,72.65,72.58,72.65,9670.0,70.604,70.6527,70.5846,70.6527,9670.0
2024-06-27 11:00:00,72.65,72.66,72.51,72.52,10507.0,70.6527,70.6624,70.5165,70.5262,10507.0
2024-06-27 11:05:00,72.53,72.56,72.5,72.53,7972.0,70.536,70.5651,70.5068,70.536,7972.0
2024-06-27 11:10:00,72.52,72.52,72.42,72.43,7872.0,70.5262,70.5262,70.429,70.4387,7872.0
2024-06-27 11:15:00,72.43,72.43,72.4,72.41,10754.0,70.4387,70.4387,70.4095,70.4193,10754.0
2024-06-27 11:20:00,72.4,72.43,72.36,72.4,12468.0,70.4095,70.4387,70.3706,70.4095,12468.0
2024-06-27 11:25:00,72.41,72.44,72.39,72.44,9044.0,70.4193,70.4484,70.3998,70.4484,9044.0
2024-06-27 11:30:00,72.44,72.48,72.43,72.43,11291.0,70.4484,70.4873,70.4387,70.4387,11291.0
2024-06-27 11:35:00,72.43,72.49,72.43,72.48,7550.0,70.4387,70.4971,70.4387,70.4873,7550.0
2024-06-27 11:40:00,72.48,72.53,72.47,72.48,14786.0,70.4873,70.536,70.4776,70.4873,14786.0
2024-06-27 11:45:00,72.48,72.58,72.46,72.56,15347.0,70.4873,70.5846,70.4679,70.5651,15347.0
2024-06-27 11:50:00,72.56,72.59,72.54,72.55,15414.0,70.5651,70.5943,70.5457,70.5554,15414.0
2024-06-27 11:55:00,72.54,72.54,72.47,72.49,12954.0,70.5457,70.5457,70.4776,70.4971,12954.0
2024-06-27 12:00:00,72.49,72.49,72.38,72.41,14075.0,70.4971,70.4971,70.3901,70.4193,14075.0
2024-06-27 12:05:00,72.41,72.44,72.39,72.41,9125.0,70.4193,70.4484,70.3998,70.4193,9125.0
2024-06-27 12:10:00,72.41,72.44,72.37,72.39,8350.0,70.4193,70.4484,70.3804,70.3998,8350.0
2024-06-27 12:15:00,72.4,72.4,72.27,72.3,18105.0,70.4095,70.4095,70.2831,70.3123,18105.0
2024-06-27 12:20:00,72.3,72.32,72.28,72.28,11129.0,70.3123,70.3317,70.2928,70.2928,11129.0
2024-06-27 12:25:00,72.28,72.28,72.21,72.23,7895.0,70.2928,70.2928,70.2248,70.2442,7895.0
2024-06-27 12:30:00,72.22,72.22,72.12,72.14,13795.0,70.2345,70.2345,70.1372,70.1567,13795.0
2024-06-27 12:35:00,72.14,72.15,72.01,72.02,10679.0,70.1567,70.1664,70.0303,70.04,10679.0
2024-06-27 12:40:00,72.03,72.08,72.0,72.08,11404.0,70.0497,70.0983,70.0205,70.0983,11404.0
2024-06-27 12:45:00,72.07,72.09,72.04,72.07,21028.0,70.0886,70.1081,70.0594,70.0886,21028.0
2024-06-27 12:50:00,72.06,72.17,72.06,72.17,5975.0,70.0789,70.1859,70.0789,70.1859,5975.0
2024-06-27 12:55:00,72.17,72.25,72.17,72.23,11026.0,70.1859,70.2637,70.1859,70.2442,11026.0
2024-06-27 13:00:00,72.24,72.3,72.24,72.28,6957.0,70.2539,70.3123,70.2539,70.2928,6957.0
2024-06-27 13:05:00,72.28,72.3,72.22,72.22,13742.0,70.2928,70.3123,70.2345,70.2345,13742.0
2024-06-27 13:10:00,72.23,72.24,72.17,72.24,9288.0,70.2442,70.2539,70.1859,70.2539,9288.0
2024-06-27 13:15:00,72.24,72.27,72.21,72.24,12557.0,70.2539,70.2831,70.2248,70.2539,12557.0
2024-06-27 13:20:00,72.23,72.28,72.21,72.27,9339.0,70.2442,70.2928,70.2248,70.2831,9339.0
2024-06-27 13:25:00,72.27,72.28,72.23,72.25,9578.0,70.2831,70.2928,70.2442,70.2637,9578.0
2024-06-27 13:30:00,72.25,72.25,72.19,72.2,11461.0,70.2637,70.2637,70.2053,70.215,11461.0
2024-06-27 13:35:00,72.2,72.22,72.16,72.2,10687.0,70.215,70.2345,70.1761,70.215,10687.0
2024-06-27 13:40:00,72.2,72.25,72.2,72.21,9296.0,70.215,70.2637,70.215,70.2248,9296.0
2024-06-27 13:45:00,72.21,72.25,72.21,72.23,8489.0,70.2248,70.2637,70.2248,70.2442,8489.0
2024-06-27 13:50:00,72.23,72.25,72.22,72.24,6191.0,70.2442,70.2637,70.2345,70.2539,6191.0
2024-06-27 13:55:00,72.24,72.25,72.19,72.2,10844.0,70.2539,70.2637,70.2053,70.215,10844.0
2024-06-27 14:00:00,72.19,72.2,72.1,72.13,12433.0,70.2053,70.215,70.1178,70.147,12433.0
2024-06-27 14:05:00,72.13,72.13,72.07,72.08,11590.0,70.147,70.147,70.0886,70.0983,11590.0
2024-06-27 14:10:00,72.08,72.1,72.04,72.05,9405.0,70.0983,70.1178,70.0594,70.0692,9405.0
2024-06-27 14:15:00,72.05,72.06,72.01,72.05,13314.0,70.0692,70.0789,70.0303,70.0692,13314.0
2024-06-27 14:20:00,72.05,72.06,72.03,72.03,7816.0,70.0692,70.0789,70.0497,70.0497,7816.0
2024-06-27 14:25:00,72.04,72.06,72.02,72.04,10398.0,70.0594,70.0789,70.04,70.0594,10398.0
2024-06-27 14:30:00,72.04,72.08,72.03,72.08,14557.0,70.0594,70.0983,70.0497,70.0983,14557.0
2024-06-27 14:35:00,72.08,72.1,72.05,72.09,8436.0,70.0983,70.1178,70.0692,70.1081,8436.0
2024-06-27 14:40:00,72.1,72.13,72.09,72.13,11320.0,70.1178,70.147,70.1081,70.147,11320.0
2024-06-27 14:45:00,72.12,72.15,72.12,72.14,19841.0,70.1372,70.1664,70.1372,70.1567,19841.0
2024-06-27 14:50:00,72.14,72.17,72.1,72.12,14612.0,70.1567,70.1859,70.1178,70.1372,14612.0
2024-06-27 14:55:00,72.12,72.13,72.1,72.12,11997.0,70.1372,70.147,70.1178,70.1372,11997.0
2024-06-27 15:00:00,72.12,72.16,72.09,72.15,12661.0,70.1372,70.1761,70.1081,70.1664,12661.0
2024-06-27 15:05:00,72.15,72.16,72.1,72.1,17218.0,70.1664,70.1761,70.1178,70.1178,17218.0
2024-06-27 15:10:00,72.12,72.14,72.09,72.09,13473.0,70.1372,70.1567,70.1081,70.1081,13473.0
2024-06-27 15:15:00,72.1,72.15,72.08,72.13,15983.0,70.1178,70.1664,70.0983,70.147,15983.0
2024-06-27 15:20:00,72.14,72.17,72.1,72.13,21077.0,70.1567,70.1859,70.1178,70.147,21077.0
2024-06-27 15:25:00,72.14,72.2,72.13,72.2,13987.0,70.1567,70.215,70.147,70.215,13987.0
2024-06-27 15:30:00,72.2,72.22,72.17,72.19,22867.0,70.215,70.2345,70.1859,70.2053,22867.0
2024-06-27 15:35:00,72.18,72.19,72.12,72.18,23877.0,70.1956,70.2053,70.1372,70.1956,23877.0
2024-06-27 15:40:00,72.19,72.2,72.15,72.2,24956.0,70.2053,70.215,70.1664,70.215,24956.0
2024-06-27 15:45:00,72.2,72.24,72.18,72.19,24726.0,70.215,70.2539,70.1956,70.2053,24726.0
2024-06-27 15:50:00,72.19,72.36,72.18,72.25,63883.0,70.2053,70.3706,70.1956,70.2637,63883.0
2024-06-27 15:55:00,72.26,72.49,72.25,72.48,191414.0,70.2734,70.4971,70.2637,70.4873,191414.0
2024-06-28 09:30:00,72.46,72.67,72.28,72.66,26937.0,70.4679,70.6721,70.2928,70.6624,26937.0
2024-06-28 09:35:00,72.63,72.67,72.18,72.22,27162.0,70.6332,70.6721,70.1956,70.2345,27162.0
2024-06-28 09:40:00,72.24,72.31,72.02,72.03,15037.0,70.2539,70.322,70.04,70.0497,15037.0
2024-06-28 09:45:00,72.02,72.22,72.0,72.16,19921.0,70.04,70.2345,70.0205,70.1761,19921.0
2024-06-28 09:50:00,72.18,72.27,72.07,72.11,15362.0,70.1956,70.2831,70.0886,70.1275,15362.0
2024-06-28 09:55:00,72.11,72.11,71.97,71.97,20767.0,70.1275,70.1275,69.9914,69.9914,20767.0
2024-06-28 10:00:00,71.97,72.02,71.91,71.97,19255.0,69.9914,70.04,69.933,69.9914,19255.0
2024-06-28 10:05:00,71.99,72.1,71.94,72.06,28739.0,70.0108,70.1178,69.9622,70.0789,28739.0
2024-06-28 10:10:00,72.09,72.17,72.04,72.13,28406.0,70.1081,70.1859,70.0594,70.147,28406.0
2024-06-28 10:15:00,72.13,72.16,72.04,72.14,23735.0,70.147,70.1761,70.0594,70.1567,23735.0
2024-06-28 10:20:00,72.12,72.12,71.94,71.94,20338.0,70.1372,70.1372,69.9622,69.9622,20338.0
2024-06-28 10:25:00,71.93,72.01,71.92,71.95,45911.0,69.9525,70.0303,69.9427,69.9719,45911.0
2024-06-28 10:30:00,71.95,71.95,71.77,71.91,26592.0,69.9719,69.9719,69.7969,69.933,26592.0
2024-06-28 10:35:00,71.91,71.96,71.88,71.91,20309.0,69.933,69.9816,69.9038,69.933,20309.0
2024-06-28 10:40:00,71.91,71.92,71.83,71.84,14685.0,69.933,69.9427,69.8552,69.8649,14685.0
2024-06-28 10:45:00,71.84,71.96,71.83,71.92,22464.0,69.8649,69.9816,69.8552,69.9427,22464.0
2024-06-28 10:50:00,71.92,71.95,71.78,71.84,23242.0,69.9427,69.9719,69.8066,69.8649,23242.0
2024-06-28 10:55:00,71.84,71.85,71.77,71.85,18681.0,69.8649,69.8747,69.7969,69.8747,18681.0
2024-06-28 11:00:00,71.83,71.86,71.78,71.78,14899.0,69.8552,69.8844,69.8066,69.8066,14899.0
2024-06-28 11:05:00,71.8,71.83,71.71,71.76,15212.0,69.826,69.8552,69.7385,69.7871,15212.0
2024-06-28 11:10:00,71.76,71.79,71.71,71.72,16979.0,69.7871,69.8163,69.7385,69.7482,16979.0
2024-06-28 11:15:00,71.71,71.71,71.56,71.59,25686.0,69.7385,69.7385,69.5926,69.6218,25686.0
2024-06-28 11:20:00,71.59,71.6,71.48,71.49,29137.0,69.6218,69.6315,69.5148,69.5246,29137.0
2024-06-28 11:25:00,71.48,71.54,71.47,71.51,15722.0,69.5148,69.5732,69.5051,69.544,15722.0
2024-06-28 11:30:00,71.51,71.57,71.45,71.57,23171.0,69.544,69.6024,69.4857,69.6024,23171.0
2024-06-28 11:35:00,71.58,71.62,71.53,71.57,29810.0,69.6121,69.651,69.5635,69.6024,29810.0
2024-06-28 11:40:00,71.58,71.58,71.49,71.51,18328.0,69.6121,69.6121,69.5246,69.544,18328.0
2024-06-28 11:45:00,71.52,71.52,71.44,71.44,17369.0,69.5537,69.5537,69.4759,69.4759,17369.0
2024-06-28 11:50:00,71.46,71.53,71.45,71.52,9397.0,69.4954,69.5635,69.4857,69.5537,9397.0
2024-06-28 11:55:00,71.52,71.6,71.51,71.59,18521.0,69.5537,69.6315,69.544,69.6218,18521.0
2024-06-28 12:00:00,71.59,71.61,71.56,71.59,13291.0,69.6218,69.6413,69.5926,69.6218,13291.0
2024-06-28 12:05:00,71.6,71.61,71.54,71.55,10684.0,69.6315,69.6413,69.5732,69.5829,10684.0
2024-06-28 12:10:00,71.54,71.61,71.54,71.61,15544.0,69.5732,69.6413,69.5732,69.6413,15544.0
2024-06-28 12:15:00,71.59,71.59,71.52,71.53,31235.0,69.6218,69.6218,69.5537,69.5635,31235.0
2024-06-28 12:20:00,71.53,71.57,71.48,71.57,44187.0,69.5635,69.6024,69.5148,69.6024,44187.0
2024-06-28 12:25:00,71.57,71.63,71.53,71.59,16949.0,69.6024,69.6607,69.5635,69.6218,16949.0
2024-06-28 12:30:00,71.64,71.74,71.63,71.71,14379.0,69.6704,69.7677,69.6607,69.7385,14379.0
2024-06-28 12:35:00,71.71,71.72,71.64,71.64,12620.0,69.7385,69.7482,69.6704,69.6704,12620.0
2024-06-28 12:40:00,71.64,71.7,71.6,71.7,47194.0,69.6704,69.7288,69.6315,69.7288,47194.0
2024-06-28 12:45:00,71.71,71.75,71.68,71.68,8951.0,69.7385,69.7774,69.7093,69.7093,8951.0
2024-06-28 12:50:00,71.67,71.72,71.66,71.69,12855.0,69.6996,69.7482,69.6899,69.7191,12855.0
2024-06-28 12:55:00,71.69,71.71,71.67,71.68,9665.0,69.7191,69.7385,69.6996,69.7093,9665.0
2024-06-28 13:00:00,71.69,71.69,71.63,71.65,13036.0,69.7191,69.7191,69.6607,69.6802,13036.0
2024-06-28 13:05:00,71.65,71.67,71.6,71.6,10185.0,69.6802,69.6996,69.6315,69.6315,10185.0
2024-06-28 13:10:00,71.61,71.61,71.51,71.54,15954.0,69.6413,69.6413,69.544,69.5732,15954.0
2024-06-28 13:15:00,71.55,71.55,71.52,71.55,6825.0,69.5829,69.5829,69.5537,69.5829,6825.0
2024-06-28 13:20:00,71.55,71.55,71.52,71.55,9479.0,69.5829,69.5829,69.5537,69.5829,9479.0
2024-06-28 13:25:00,71.53,71.56,71.49,71.49,16265.0,69.5635,69.5926,69.5246,69.5246,16265.0
2024-06-28 13:30:00,71.49,71.49,71.43,71.43,22416.0,69.5246,69.5246,69.4662,69.4662,22416.0
2024-06-28 13:35:00,71.44,71.44,71.39,71.4,20180.0,69.4759,69.4759,69.4273,69.437,20180.0
2024-06-28 13:40:00,71.4,71.41,71.37,71.4,23316.0,69.437,69.4468,69.4079,69.437,23316.0
2024-06-28 13:45:00,71.41,71.57,71.41,71.54,24687.0,69.4468,69.6024,69.4468,69.5732,24687.0
2024-06-28 13:50:00,71.55,71.66,71.55,71.66,12717.0,69.5829,69.6899,69.5829,69.6899,12717.0
2024-06-28 13:55:00,71.67,71.67,71.63,71.65,12799.0,69.6996,69.6996,69.6607,69.6802,12799.0
2024-06-28 14:00:00,71.64,71.73,71.62,71.67,23556.0,69.6704,69.758,69.651,69.6996,23556.0
2024-06-28 14:05:00,71.67,71.73,71.65,71.68,12055.0,69.6996,69.758,69.6802,69.7093,12055.0
2024-06-28 14:10:00,71.67,71.68,71.62,71.65,7499.0,69.6996,69.7093,69.651,69.6802,7499.0
2024-06-28 14:15:00,71.65,71.72,71.63,71.67,12003.0,69.6802,69.7482,69.6607,69.6996,12003.0
2024-06-28 14:20:00,71.66,71.67,71.62,71.64,10483.0,69.6899,69.6996,69.651,69.6704,10483.0
2024-06-28 14:25:00,71.64,71.72,71.63,71.68,13126.0,69.6704,69.7482,69.6607,69.7093,13126.0
2024-06-28 14:30:00,71.67,71.67,71.6,71.62,8170.0,69.6996,69.6996,69.6315,69.651,8170.0
2024-06-28 14:35:00,71.61,71.63,71.59,71.59,12106.0,69.6413,69.6607,69.6218,69.6218,12106.0
2024-06-28 14:40:00,71.6,71.62,71.58,71.58,10651.0,69.6315,69.651,69.6121,69.6121,10651.0
2024-06-28 14:45:00,71.59,71.59,71.5,71.52,16871.0,69.6218,69.6218,69.5343,69.5537,16871.0
2024-06-28 14:50:00,71.52,71.53,71.48,71.51,12714.0,69.5537,69.5635,69.5148,69.544,12714.0
2024-06-28 14:55:00,71.51,71.57,71.51,71.56,14733.0,69.544,69.6024,69.544,69.5926,14733.0
2024-06-28 15:00:00,71.55,71.57,71.5,71.55,16163.0,69.5829,69.6024,69.5343,69.5829,16163.0
2024-06-28 15:05:00,71.55,71.59,71.53,71.58,11761.0,69.5829,69.6218,69.5635,69.6121,11761.0
2024-06-28 15:10:00,71.6,71.6,71.55,71.56,13718.0,69.6315,69.6315,69.5829,69.5926,13718.0
2024-06-28 15:15:00,71.56,71.57,71.47,71.49,16186.0,69.5926,69.6024,69.5051,69.5246,16186.0
2024-06-28 15:20:00,71.49,71.52,71.44,71.48,29778.0,69.5246,69.5537,69.4759,69.5148,29778.0
2024-06-28 15:25:00,71.47,71.47,71.4,71.42,27382.0,69.5051,69.5051,69.437,69.4565,27382.0
2024-06-28 15:30:00,71.42,71.53,71.41,71.49,33620.0,69.4565,69.5635,69.4468,69.5246,33620.0
2024-06-28 15:35:00,71.49,71.49,71.39,71.4,33547.0,69.5246,69.5246,69.4273,69.437,33547.0
2024-06-28 15:40:00,71.4,71.48,71.39,71.39,37519.0,69.437,69.5148,69.4273,69.4273,37519.0
2024-06-28 15:45:00,71.39,71.54,71.3,71.31,98540.0,69.4273,69.5732,69.3398,69.3495,98540.0
2024-06-28 15:50:00,71.29,71.58,71.07,71.35,192190.0,69.3301,69.6121,69.1161,69.3884,192190.0
2024-06-28 15:55:00,71.34,71.43,71.06,71.34,807462.0,69.3787,69.4662,69.1064,69.3787,807462.0
2024-07-01 09:30:00,71.72,71.75,71.5,71.66,21843.0,69.7482,69.7774,69.5343,69.6899,21843.0
2024-07-01 09:35:00,71.67,71.68,71.34,71.36,12277.0,69.6996,69.7093,69.3787,69.3981,12277.0
2024-07-01 09:40:00,71.37,71.55,71.36,71.49,12852.0,69.4079,69.5829,69.3981,69.5246,12852.0
2024-07-01 09:45:00,71.49,71.76,71.49,71.72,26926.0,69.5246,69.7871,69.5246,69.7482,26926.0
2024-07-01 09:50:00,71.75,71.87,71.73,71.83,10916.0,69.7774,69.8941,69.758,69.8552,10916.0
2024-07-01 09:55:00,71.83,71.83,71.59,71.61,9474.0,69.8552,69.8552,69.6218,69.6413,9474.0
2024-07-01 10:00:00,71.62,71.69,71.28,71.31,18500.0,69.651,69.7191,69.3203,69.3495,18500.0
2024-07-01 10:05:00,71.35,71.36,71.25,71.26,15380.0,69.3884,69.3981,69.2912,69.3009,15380.0
2024-07-01 10:10:00,71.26,71.28,71.03,71.03,12199.0,69.3009,69.3203,69.0772,69.0772,12199.0
2024-07-01 10:15:00,71.05,71.07,70.89,70.89,26504.0,69.0967,69.1161,68.9411,68.9411,26504.0
2024-07-01 10:20:00,70.9,70.9,70.7,70.81,9916.0,68.9508,68.9508,68.7563,68.8633,9916.0
2024-07-01 10:25:00,70.81,70.82,70.72,70.72,10232.0,68.8633,68.873,68.7757,68.7757,10232.0
2024-07-01 10:30:00,70.71,70.75,70.67,70.71,12058.0,68.766,68.8049,68.7271,68.766,12058.0
2024-07-01 10:35:00,70.71,70.92,70.7,70.92,16190.0,68.766,68.9702,68.7563,68.9702,16190.0
2024-07-01 10:40:00,70.91,70.91,70.81,70.9,14479.0,68.9605,68.9605,68.8633,68.9508,14479.0
2024-07-01 10:45:00,70.88,70.91,70.76,70.78,10690.0,68.9313,68.9605,68.8146,68.8341,10690.0
2024-07-01 10:50:00,70.78,70.86,70.78,70.82,13511.0,68.8341,68.9119,68.8341,68.873,13511.0
2024-07-01 10:55:00,70.83,70.87,70.79,70.83,13097.0,68.8827,68.9216,68.8438,68.8827,13097.0
2024-07-01 11:00:00,70.82,70.82,70.71,70.72,7701.0,68.873,68.873,68.766,68.7757,7701.0
2024-07-01 11:05:00,70.73,70.87,70.73,70.82,9113.0,68.7855,68.9216,68.7855,68.873,9113.0
2024-07-01 11:10:00,70.81,70.81,70.61,70.61,9693.0,68.8633,68.8633,68.6688,68.6688,9693.0
2024-07-01 11:15:00,70.62,70.66,70.53,70.54,15155.0,68.6785,68.7174,68.591,68.6007,15155.0
2024-07-01 11:20:00,70.53,70.54,70.48,70.51,14323.0,68.591,68.6007,68.5423,68.5715,14323.0
2024-07-01 11:25:00,70.52,70.59,70.52,70.56,12061.0,68.5812,68.6493,68.5812,68.6201,12061.0
2024-07-01 11:30:00,70.58,70.64,70.57,70.61,8347.0,68.6396,68.6979,68.6299,68.6688,8347.0
2024-07-01 11:35:00,70.61,70.63,70.54,70.56,17955.0,68.6688,68.6882,68.6007,68.6201,17955.0
2024-07-01 11:40:00,70.56,70.64,70.56,70.63,7213.0,68.6201,68.6979,68.6201,68.6882,7213.0
2024-07-01 11:45:00,70.64,70.66,70.61,70.63,11577.0,68.6979,68.7174,68.6688,68.6882,11577.0
2024-07-01 11:50:00,70.64,70.68,70.63,70.66,8987.0,68.6979,68.7368,68.6882,68.7174,8987.0
2024-07-01 11:55:00,70.65,70.65,70.56,70.56,12686.0,68.7077,68.7077,68.6201,68.6201,12686.0
2024-07-01 12:00:00,70.56,70.56,70.43,70.47,11391.0,68.6201,68.6201,68.4937,68.5326,11391.0
2024-07-01 12:05:00,70.47,70.5,70.46,70.48,9347.0,68.5326,68.5618,68.5229,68.5423,9347.0
2024-07-01 12:10:00,70.49,70.54,70.46,70.52,13658.0,68.5521,68.6007,68.5229,68.5812,13658.0
2024-07-01 12:15:00,70.52,70.54,70.42,70.42,9184.0,68.5812,68.6007,68.484,68.484,9184.0
2024-07-01 12:20:00,70.44,70.47,70.41,70.46,7638.0,68.5034,68.5326,68.4743,68.5229,7638.0
2024-07-01 12:25:00,70.46,70.55,70.46,70.54,16679.0,68.5229,68.6104,68.5229,68.6007,16679.0
2024-07-01 12:30:00,70.55,70.56,70.5,70.56,13804.0,68.6104,68.6201,68.5618,68.6201,13804.0
2024-07-01 12:35:00,70.56,70.56,70.53,70.56,7696.0,68.6201,68.6201,68.591,68.6201,7696.0
2024-07-01 12:40:00,70.56,70.68,70.56,70.66,30361.0,68.6201,68.7368,68.6201,68.7174,30361.0
2024-07-01 12:45:00,70.66,70.71,70.51,70.53,16659.0,68.7174,68.766,68.5715,68.591,16659.0
2024-07-01 12:50:00,70.51,70.53,70.46,70.47,11334.0,68.5715,68.591,68.5229,68.5326,11334.0
2024-07-01 12:55:00,70.46,70.51,70.46,70.5,7849.0,68.5229,68.5715,68.5229,68.5618,7849.0
2024-07-01 13:00:00,70.51,70.55,70.49,70.55,5962.0,68.5715,68.6104,68.5521,68.6104,5962.0
2024-07-01 13:05:00,70.56,70.63,70.55,70.56,11660.0,68.6201,68.6882,68.6104,68.6201,11660.0
2024-07-01 13:10:00,70.57,70.58,70.53,70.58,5531.0,68.6299,68.6396,68.591,68.6396,5531.0
2024-07-01 13:15:00,70.58,70.58,70.45,70.46,9125.0,68.6396,68.6396,68.5132,68.5229,9125.0
2024-07-01 13:20:00,70.45,70.48,70.43,70.46,10554.0,68.5132,68.5423,68.4937,68.5229,10554.0
2024-07-01 13:25:00,70.45,70.46,70.44,70.46,5082.0,68.5132,68.5229,68.5034,68.5229,5082.0
2024-07-01 13:30:00,70.45,70.48,70.43,70.47,9633.0,68.5132,68.5423,68.4937,68.5326,9633.0
2024-07-01 13:35:00,70.48,70.48,70.37,70.39,10805.0,68.5423,68.5423,68.4354,68.4548,10805.0
2024-07-01 13:40:00,70.38,70.41,70.37,70.38,9491.0,68.4451,68.4743,68.4354,68.4451,9491.0
2024-07-01 13:45:00,70.38,70.41,70.36,70.38,6849.0,68.4451,68.4743,68.4256,68.4451,6849.0
2024-07-01 13:50:00,70.37,70.41,70.36,70.38,6943.0,68.4354,68.4743,68.4256,68.4451,6943.0
2024-07-01 13:55:00,70.37,70.37,70.25,70.26,10549.0,68.4354,68.4354,68.3187,68.3284,10549.0
2024-07-01 14:00:00,70.26,70.26,70.16,70.2,14492.0,68.3284,68.3284,68.2311,68.27,14492.0
2024-07-01 14:05:00,70.19,70.19,70.14,70.16,14968.0,68.2603,68.2603,68.2117,68.2311,14968.0
2024-07-01 14:10:00,70.16,70.2,70.11,70.2,16955.0,68.2311,68.27,68.1825,68.27,16955.0
2024-07-01 14:15:00,70.18,70.19,70.16,70.17,8340.0,68.2506,68.2603,68.2311,68.2409,8340.0
2024-07-01 14:20:00,70.17,70.27,70.16,70.24,12238.0,68.2409,68.3381,68.2311,68.3089,12238.0
2024-07-01 14:25:00,70.23,70.3,70.23,70.27,15439.0,68.2992,68.3673,68.2992,68.3381,15439.0
2024-07-01 14:30:00,70.26,70.26,70.2,70.21,15490.0,68.3284,68.3284,68.27,68.2798,15490.0
2024-07-01 14:35:00,70.2,70.21,70.1,70.13,26481.0,68.27,68.2798,68.1728,68.202,26481.0
2024-07-01 14:40:00,70.13,70.17,70.13,70.15,20883.0,68.202,68.2409,68.202,68.2214,20883.0
2024-07-01 14:45:00,70.15,70.17,70.06,70.1,23069.0,68.2214,68.2409,68.1339,68.1728,23069.0
2024-07-01 14:50:00,70.09,70.15,70.09,70.15,8436.0,68.1631,68.2214,68.1631,68.2214,8436.0
2024-07-01 14:55:00,70.14,70.14,70.04,70.06,23685.0,68.2117,68.2117,68.1144,68.1339,23685.0
2024-07-01 15:00:00,70.06,70.13,70.05,70.12,17905.0,68.1339,68.202,68.1242,68.1922,17905.0
2024-07-01 15:05:00,70.12,70.13,70.02,70.03,28993.0,68.1922,68.202,68.095,68.1047,28993.0
2024-07-01 15:10:00,70.04,70.04,69.92,69.93,22784.0,68.1144,68.1144,67.9977,68.0075,22784.0
2024-07-01 15:15:00,69.92,69.97,69.88,69.97,32040.0,67.9977,68.0464,67.9588,68.0464,32040.0
2024-07-01 15:20:00,69.97,69.98,69.83,69.84,65345.0,68.0464,68.0561,67.9102,67.9199,65345.0
2024-07-01 15:25:00,69.84,69.85,69.74,69.74,28233.0,67.9199,67.9297,67.8227,67.8227,28233.0
2024-07-01 15:30:00,69.75,69.89,69.74,69.85,40793.0,67.8324,67.9686,67.8227,67.9297,40793.0
2024-07-01 15:35:00,69.85,69.92,69.82,69.91,29921.0,67.9297,67.9977,67.9005,67.988,29921.0
2024-07-01 15:40:00,69.91,70.01,69.9,69.91,32375.0,67.988,68.0853,67.9783,67.988,32375.0
2024-07-01 15:45:00,69.91,69.96,69.88,69.89,30860.0,67.988,68.0366,67.9588,67.9686,30860.0
2024-07-01 15:50:00,69.9,70.01,69.89,69.94,58087.0,67.9783,68.0853,67.9686,68.0172,58087.0
2024-07-01 15:55:00,69.93,69.98,69.81,69.88,186652.0,68.0075,68.0561,67.8908,67.9588,186652.0
2024-07-02 09:30:00,69.92,70.1,69.89,70.09,25811.0,67.9977,68.1728,67.9686,68.1631,25811.0
2024-07-02 09:35:00,70.1,70.16,70.02,70.11,14895.0,68.1728,68.2311,68.095,68.1825,14895.0
2024-07-02 09:40:00,70.06,70.16,69.68,69.68,28432.0,68.1339,68.2311,67.7643,67.7643,28432.0
2024-07-02 09:45:00,69.67,69.79,69.66,69.76,3564.0,67.7546,67.8713,67.7449,67.8421,3564.0
2024-07-02 09:50:00,69.75,69.75,69.6,69.7,17623.0,67.8324,67.8324,67.6865,67.7838,17623.0
2024-07-02 09:55:00,69.7,69.76,69.66,69.67,3854.0,67.7838,67.8421,67.7449,67.7546,3854.0
2024-07-02 10:00:00,69.66,69.7,69.55,69.61,9362.0,67.7449,67.7838,67.6379,67.6962,9362.0
2024-07-02 10:05:00,69.61,69.69,69.47,69.67,15698.0,67.6962,67.774,67.5601,67.7546,15698.0
2024-07-02 10:10:00,69.69,69.83,69.68,69.76,23857.0,67.774,67.9102,67.7643,67.8421,23857.0
2024-07-02 10:15:00,69.76,69.92,69.75,69.89,11287.0,67.8421,67.9977,67.8324,67.9686,11287.0
2024-07-02 10:20:00,69.9,69.96,69.88,69.92,13776.0,67.9783,68.0366,67.9588,67.9977,13776.0
2024-07-02 10:25:00,69.92,70.0,69.9,69.98,16929.0,67.9977,68.0755,67.9783,68.0561,16929.0
2024-07-02 10:30:00,69.98,70.08,69.97,70.08,15463.0,68.0561,68.1533,68.0464,68.1533,15463.0
2024-07-02 10:35:00,70.06,70.17,70.02,70.07,13620.0,68.1339,68.2409,68.095,68.1436,13620.0
2024-07-02 10:40:00,70.09,70.24,70.08,70.22,27950.0,68.1631,68.3089,68.1533,68.2895,27950.0
2024-07-02 10:45:00,70.23,70.27,70.14,70.21,29889.0,68.2992,68.3381,68.2117,68.2798,29889.0
2024-07-02 10:50:00,70.2,70.21,70.03,70.08,12296.0,68.27,68.2798,68.1047,68.1533,12296.0
2024-07-02 10:55:00,70.08,70.15,70.05,70.15,15633.0,68.1533,68.2214,68.1242,68.2214,15633.0
2024-07-02 11:00:00,70.15,70.23,70.12,70.22,20076.0,68.2214,68.2992,68.1922,68.2895,20076.0
2024-07-02 11:05:00,70.2,70.23,70.13,70.21,18542.0,68.27,68.2992,68.202,68.2798,18542.0
2024-07-02 11:10:00,70.21,70.35,70.2,70.3,14520.0,68.2798,68.4159,68.27,68.3673,14520.0
2024-07-02 11:15:00,70.3,70.42,70.3,70.41,17844.0,68.3673,68.484,68.3673,68.4743,17844.0
2024-07-02 11:20:00,70.43,70.47,70.4,70.46,8651.0,68.4937,68.5326,68.4645,68.5229,8651.0
2024-07-02 11:25:00,70.46,70.47,70.33,70.38,17132.0,68.5229,68.5326,68.3965,68.4451,17132.0
2024-07-02 11:30:00,70.38,70.44,70.38,70.42,12214.0,68.4451,68.5034,68.4451,68.484,12214.0
2024-07-02 11:35:00,70.42,70.44,70.34,70.36,15630.0,68.484,68.5034,68.4062,68.4256,15630.0
2024-07-02 11:40:00,70.36,70.42,70.36,70.4,29972.0,68.4256,68.484,68.4256,68.4645,29972.0
2024-07-02 11:45:00,70.41,70.5,70.4,70.5,8437.0,68.4743,68.5618,68.4645,68.5618,8437.0
2024-07-02 11:50:00,70.51,70.59,70.51,70.59,16196.0,68.5715,68.6493,68.5715,68.6493,16196.0
2024-07-02 11:55:00,70.58,70.61,70.54,70.55,18272.0,68.6396,68.6688,68.6007,68.6104,18272.0
2024-07-02 12:00:00,70.55,70.59,70.51,70.53,29635.0,68.6104,68.6493,68.5715,68.591,29635.0
2024-07-02 12:05:00,70.53,70.59,70.5,70.58,17676.0,68.591,68.6493,68.5618,68.6396,17676.0
2024-07-02 12:10:00,70.58,70.6,70.52,70.58,27715.0,68.6396,68.659,68.5812,68.6396,27715.0
2024-07-02 12:15:00,70.59,70.64,70.55,70.55,14040.0,68.6493,68.6979,68.6104,68.6104,14040.0
2024-07-02 12:20:00,70.55,70.56,70.52,70.55,22359.0,68.6104,68.6201,68.5812,68.6104,22359.0
2024-07-02 12:25:00,70.55,70.59,70.53,70.53,7408.0,68.6104,68.6493,68.591,68.591,7408.0
2024-07-02 12:30:00,70.53,70.54,70.51,70.53,16206.0,68.591,68.6007,68.5715,68.591,16206.0
2024-07-02 12:35:00,70.53,70.55,70.5,70.53,28118.0,68.591,68.6104,68.5618,68.591,28118.0
2024-07-02 12:40:00,70.53,70.54,70.44,70.48,53884.0,68.591,68.6007,68.5034,68.5423,53884.0
2024-07-02 12:45:00,70.48,70.51,70.47,70.49,6888.0,68.5423,68.5715,68.5326,68.5521,6888.0
2024-07-02 12:50:00,70.49,70.5,70.46,70.48,15555.0,68.5521,68.5618,68.5229,68.5423,15555.0
2024-07-02 12:55:00,70.48,70.48,70.41,70.43,41154.0,68.5423,68.5423,68.4743,68.4937,41154.0
2024-07-02 13:00:00,70.44,70.48,70.42,70.48,13026.0,68.5034,68.5423,68.484,68.5423,13026.0
2024-07-02 13:05:00,70.48,70.51,70.47,70.48,5706.0,68.5423,68.5715,68.5326,68.5423,5706.0
2024-07-02 13:10:00,70.48,70.5,70.34,70.4,61904.0,68.5423,68.5618,68.4062,68.4645,61904.0
2024-07-02 13:15:00,70.4,70.46,70.39,70.45,17145.0,68.4645,68.5229,68.4548,68.5132,17145.0
2024-07-02 13:20:00,70.45,70.47,70.43,70.44,7323.0,68.5132,68.5326,68.4937,68.5034,7323.0
2024-07-02 13:25:00,70.44,70.49,70.43,70.43,10705.0,68.5034,68.5521,68.4937,68.4937,10705.0
2024-07-02 13:30:00,70.43,70.43,70.4,70.4,9737.0,68.4937,68.4937,68.4645,68.4645,9737.0
2024-07-02 13:35:00,70.4,70.4,70.34,70.38,41627.0,68.4645,68.4645,68.4062,68.4451,41627.0
2024-07-02 13:40:00,70.37,70.37,70.33,70.34,7449.0,68.4354,68.4354,68.3965,68.4062,7449.0
2024-07-02 13:45:00,70.34,70.41,70.32,70.41,6568.0,68.4062,68.4743,68.3867,68.4743,6568.0
2024-07-02 13:50:00,70.4,70.43,70.39,70.42,9865.0,68.4645,68.4937,68.4548,68.484,9865.0
2024-07-02 13:55:00,70.42,70.45,70.39,70.4,13903.0,68.484,68.5132,68.4548,68.4645,13903.0
2024-07-02 14:00:00,70.39,70.48,70.39,70.48,12866.0,68.4548,68.5423,68.4548,68.5423,12866.0
2024-07-02 14:05:00,70.48,70.5,70.45,70.49,9063.0,68.5423,68.5618,68.5132,68.5521,9063.0
2024-07-02 14:10:00,70.51,70.58,70.51,70.55,10264.0,68.5715,68.6396,68.5715,68.6104,10264.0
2024-07-02 14:15:00,70.56,70.58,70.52,70.57,10303.0,68.6201,68.6396,68.5812,68.6299,10303.0
2024-07-02 14:20:00,70.57,70.57,70.54,70.56,8203.0,68.6299,68.6299,68.6007,68.6201,8203.0
2024-07-02 14:25:00,70.57,70.57,70.51,70.51,8307.0,68.6299,68.6299,68.5715,68.5715,8307.0
2024-07-02 14:30:00,70.51,70.56,70.51,70.56,6410.0,68.5715,68.6201,68.5715,68.6201,6410.0
2024-07-02 14:35:00,70.54,70.59,70.54,70.58,7704.0,68.6007,68.6493,68.6007,68.6396,7704.0
2024-07-02 14:40:00,70.58,70.6,70.55,70.56,11285.0,68.6396,68.659,68.6104,68.6201,11285.0
2024-07-02 14:45:00,70.56,70.57,70.53,70.54,6185.0,68.6201,68.6299,68.591,68.6007,6185.0
2024-07-02 14:50:00,70.53,70.54,70.51,70.53,12692.0,68.591,68.6007,68.5715,68.591,12692.0
2024-07-02 14:55:00,70.53,70.55,70.51,70.54,6961.0,68.591,68.6104,68.5715,68.6007,6961.0
2024-07-02 15:00:00,70.55,70.58,70.5,70.53,12154.0,68.6104,68.6396,68.5618,68.591,12154.0
2024-07-02 15:05:00,70.53,70.58,70.53,70.58,8569.0,68.591,68.6396,68.591,68.6396,8569.0
2024-07-02 15:10:00,70.57,70.58,70.54,70.57,12484.0,68.6299,68.6396,68.6007,68.6299,12484.0
2024-07-02 15:15:00,70.57,70.6,70.52,70.57,35581.0,68.6299,68.659,68.5812,68.6299,35581.0
2024-07-02 15:20:00,70.57,70.59,70.56,70.57,11184.0,68.6299,68.6493,68.6201,68.6299,11184.0
2024-07-02 15:25:00,70.57,70.58,70.53,70.57,11533.0,68.6299,68.6396,68.591,68.6299,11533.0
2024-07-02 15:30:00,70.58,70.58,70.5,70.54,15273.0,68.6396,68.6396,68.5618,68.6007,15273.0
2024-07-02 15:35:00,70.54,70.56,70.52,70.53,13331.0,68.6007,68.6201,68.5812,68.591,13331.0
2024-07-02 15:40:00,70.53,70.64,70.53,70.59,25886.0,68.591,68.6979,68.591,68.6493,25886.0
2024-07-02 15:45:00,70.59,70.6,70.49,70.5,26896.0,68.6493,68.659,68.5521,68.5618,26896.0
2024-07-02 15:50:00,70.51,70.55,70.48,70.5,48711.0,68.5715,68.6104,68.5423,68.5618,48711.0
2024-07-02 15:55:00,70.5,70.65,70.47,70.58,183533.0,68.5618,68.7077,68.5326,68.6396,183533.0
2024-07-03 09:30:00,70.35,70.59,70.32,70.54,28283.0,68.4159,68.6493,68.3867,68.6007,28283.0
2024-07-03 09:35:00,70.54,70.74,70.47,70.47,8859.0,68.6007,68.7952,68.5326,68.5326,8859.0
2024-07-03 09:40:00,70.49,70.69,70.48,70.65,16285.0,68.5521,68.7466,68.5423,68.7077,16285.0
2024-07-03 09:45:00,70.65,70.73,70.64,70.67,19810.0,68.7077,68.7855,68.6979,68.7271,19810.0
2024-07-03 09:50:00,70.67,70.67,70.47,70.59,14792.0,68.7271,68.7271,68.5326,68.6493,14792.0
2024-07-03 09:55:00,70.59,70.72,70.58,70.69,12689.0,68.6493,68.7757,68.6396,68.7466,12689.0
2024-07-03 10:00:00,70.7,70.81,70.65,70.8,31100.0,68.7563,68.8633,68.7077,68.8535,31100.0
2024-07-03 10:05:00,70.82,70.87,70.73,70.76,24169.0,68.873,68.9216,68.7855,68.8146,24169.0
2024-07-03 10:10:00,70.76,70.85,70.74,70.75,19221.0,68.8146,68.9022,68.7952,68.8049,19221.0
2024-07-03 10:15:00,70.73,70.76,70.68,70.68,20412.0,68.7855,68.8146,68.7368,68.7368,20412.0
2024-07-03 10:20:00,70.7,70.71,70.56,70.58,23637.0,68.7563,68.766,68.6201,68.6396,23637.0
2024-07-03 10:25:00,70.58,70.67,70.56,70.67,13143.0,68.6396,68.7271,68.6201,68.7271,13143.0
2024-07-03 10:30:00,70.66,70.66,70.56,70.62,15879.0,68.7174,68.7174,68.6201,68.6785,15879.0
2024-07-03 10:35:00,70.61,70.62,70.5,70.51,11503.0,68.6688,68.6785,68.5618,68.5715,11503.0
2024-07-03 10:40:00,70.5,70.51,70.33,70.4,19336.0,68.5618,68.5715,68.3965,68.4645,19336.0
2024-07-03 10:45:00,70.4,70.42,70.33,70.33,13368.0,68.4645,68.484,68.3965,68.3965,13368.0
2024-07-03 10:50:00,70.34,70.35,70.2,70.2,15788.0,68.4062,68.4159,68.27,68.27,15788.0
2024-07-03 10:55:00,70.18,70.21,70.16,70.2,10162.0,68.2506,68.2798,68.2311,68.27,10162.0
2024-07-03 11:00:00,70.2,70.24,70.14,70.24,12770.0,68.27,68.3089,68.2117,68.3089,12770.0
2024-07-03 11:05:00,70.25,70.3,70.22,70.3,11441.0,68.3187,68.3673,68.2895,68.3673,11441.0
2024-07-03 11:10:00,70.3,70.31,70.22,70.24,12072.0,68.3673,68.377,68.2895,68.3089,12072.0
2024-07-03 11:15:00,70.24,70.24,70.16,70.19,7583.0,68.3089,68.3089,68.2311,68.2603,7583.0
2024-07-03 11:20:00,70.18,70.21,70.16,70.17,17887.0,68.2506,68.2798,68.2311,68.2409,17887.0
2024-07-03 11:25:00,70.17,70.18,70.11,70.13,18201.0,68.2409,68.2506,68.1825,68.202,18201.0
2024-07-03 11:30:00,70.13,70.32,70.13,70.3,18348.0,68.202,68.3867,68.202,68.3673,18348.0
2024-07-03 11:35:00,70.3,70.33,70.28,70.33,9312.0,68.3673,68.3965,68.3478,68.3965,9312.0
2024-07-03 11:40:00,70.34,70.34,70.28,70.28,12937.0,68.4062,68.4062,68.3478,68.3478,12937.0
2024-07-03 11:45:00,70.28,70.31,70.25,70.26,16539.0,68.3478,68.377,68.3187,68.3284,16539.0
2024-07-03 11:50:00,70.26,70.28,70.19,70.2,10444.0,68.3284,68.3478,68.2603,68.27,10444.0
2024-07-03 11:55:00,70.19,70.25,70.16,70.17,18252.0,68.2603,68.3187,68.2311,68.2409,18252.0
2024-07-03 12:00:00,70.16,70.18,70.08,70.17,21801.0,68.2311,68.2506,68.1533,68.2409,21801.0
2024-07-03 12:05:00,70.17,70.2,70.14,70.2,33651.0,68.2409,68.27,68.2117,68.27,33651.0
2024-07-03 12:10:00,70.2,70.23,70.17,70.22,11403.0,68.27,68.2992,68.2409,68.2895,11403.0
2024-07-03 12:15:00,70.21,70.24,70.19,70.21,13059.0,68.2798,68.3089,68.2603,68.2798,13059.0
2024-07-03 12:20:00,70.21,70.21,70.1,70.12,15969.0,68.2798,68.2798,68.1728,68.1922,15969.0
2024-07-03 12:25:00,70.12,70.17,70.1,70.15,13956.0,68.1922,68.2409,68.1728,68.2214,13956.0
2024-07-03 12:30:00,70.16,70.2,70.14,70.17,16156.0,68.2311,68.27,68.2117,68.2409,16156.0
2024-07-03 12:35:00,70.17,70.19,70.14,70.17,15468.0,68.2409,68.2603,68.2117,68.2409,15468.0
2024-07-03 12:40:00,70.17,70.23,70.16,70.2,43869.0,68.2409,68.2992,68.2311,68.27,43869.0
2024-07-03 12:45:00,70.2,70.24,70.15,70.17,49024.0,68.27,68.3089,68.2214,68.2409,49024.0
2024-07-03 12:50:00,70.15,70.24,70.15,70.2,54030.0,68.2214,68.3089,68.2214,68.27,54030.0
2024-07-03 12:55:00,70.2,70.24,70.05,70.09,142159.0,68.27,68.3089,68.1242,68.1631,142159.0
2024-07-05 09:30:00,69.55,69.8,69.55,69.65,23088.0,68.1325,68.3774,68.1325,68.2304,23088.0
2024-07-05 09:35:00,69.72,69.86,69.58,69.59,4575.0,68.299,68.4361,68.1618,68.1716,4575.0
2024-07-05 09:40:00,69.66,69.86,69.58,69.8,5366.0,68.2402,68.4361,68.1618,68.3774,5366.0
2024-07-05 09:45:00,69.81,69.85,69.52,69.52,10706.0,68.3872,68.4263,68.1031,68.1031,10706.0
2024-07-05 09:50:00,69.56,69.58,69.49,69.53,8814.0,68.1423,68.1618,68.0737,68.1129,8814.0
2024-07-05 09:55:00,69.53,69.54,69.43,69.49,5649.0,68.1129,68.1227,68.0149,68.0737,5649.0
2024-07-05 10:00:00,69.45,69.46,69.31,69.34,16855.0,68.0345,68.0443,67.8973,67.9267,16855.0
2024-07-05 10:05:00,69.33,69.33,69.16,69.3,13286.0,67.9169,67.9169,67.7504,67.8876,13286.0
2024-07-05 10:10:00,69.28,69.28,69.16,69.22,8939.0,67.868,67.868,67.7504,67.8092,8939.0
2024-07-05 10:15:00,69.19,69.22,69.1,69.22,24304.0,67.7798,67.8092,67.6916,67.8092,24304.0
2024-07-05 10:20:00,69.23,69.39,69.23,69.38,18133.0,67.819,67.9757,67.819,67.9659,18133.0
2024-07-05 10:25:00,69.39,69.39,69.25,69.29,14826.0,67.9757,67.9757,67.8386,67.8778,14826.0
2024-07-05 10:30:00,69.26,69.32,69.2,69.31,11481.0,67.8484,67.9071,67.7896,67.8973,11481.0
2024-07-05 10:35:00,69.3,69.39,69.28,69.31,11203.0,67.8876,67.9757,67.868,67.8973,11203.0
2024-07-05 10:40:00,69.3,69.33,69.24,69.31,9929.0,67.8876,67.9169,67.8288,67.8973,9929.0
2024-07-05 10:45:00,69.32,69.39,69.24,69.25,9033.0,67.9071,67.9757,67.8288,67.8386,9033.0
2024-07-05 10:50:00,69.24,69.3,69.22,69.23,8881.0,67.8288,67.8876,67.8092,67.819,8881.0
2024-07-05 10:55:00,69.24,69.27,69.21,69.25,10575.0,67.8288,67.8582,67.7994,67.8386,10575.0
2024-07-05 11:00:00,69.25,69.28,69.23,69.26,7372.0,67.8386,67.868,67.819,67.8484,7372.0
2024-07-05 11:05:00,69.26,69.31,69.25,69.3,16009.0,67.8484,67.8973,67.8386,67.8876,16009.0
2024-07-05 11:10:00,69.29,69.3,69.22,69.27,23528.0,67.8778,67.8876,67.8092,67.8582,23528.0
2024-07-05 11:15:00,69.28,69.35,69.23,69.23,10597.0,67.868,67.9365,67.819,67.819,10597.0
2024-07-05 11:20:00,69.23,69.25,69.18,69.19,21037.0,67.819,67.8386,67.77,67.7798,21037.0
2024-07-05 11:25:00,69.19,69.27,69.18,69.25,9238.0,67.7798,67.8582,67.77,67.8386,9238.0
2024-07-05 11:30:00,69.24,69.28,69.2,69.26,11148.0,67.8288,67.868,67.7896,67.8484,11148.0
2024-07-05 11:35:00,69.27,69.44,69.27,69.41,7640.0,67.8582,68.0247,67.8582,67.9953,7640.0
2024-07-05 11:40:00,69.42,69.53,69.42,69.48,8226.0,68.0051,68.1129,68.0051,68.0639,8226.0
2024-07-05 11:45:00,69.48,69.62,69.48,69.59,10895.0,68.0639,68.201,68.0639,68.1716,10895.0
2024-07-05 11:50:00,69.59,69.61,69.52,69.56,9132.0,68.1716,68.1912,68.1031,68.1423,9132.0
2024-07-05 11:55:00,69.55,69.55,69.42,69.48,7229.0,68.1325,68.1325,68.0051,68.0639,7229.0
2024-07-05 12:00:00,69.46,69.46,69.37,69.37,5499.0,68.0443,68.0443,67.9561,67.9561,5499.0
2024-07-05 12:05:00,69.38,69.38,69.33,69.33,7523.0,67.9659,67.9659,67.9169,67.9169,7523.0
2024-07-05 12:10:00,69.32,69.35,69.31,69.34,7725.0,67.9071,67.9365,67.8973,67.9267,7725.0
2024-07-05 12:15:00,69.34,69.35,69.24,69.25,11411.0,67.9267,67.9365,67.8288,67.8386,11411.0
2024-07-05 12:20:00,69.27,69.33,69.23,69.32,18941.0,67.8582,67.9169,67.819,67.9071,18941.0
2024-07-05 12:25:00,69.32,69.32,69.21,69.21,16409.0,67.9071,67.9071,67.7994,67.7994,16409.0
2024-07-05 12:30:00,69.23,69.29,69.2,69.27,7236.0,67.819,67.8778,67.7896,67.8582,7236.0
2024-07-05 12:35:00,69.29,69.29,69.26,69.29,5612.0,67.8778,67.8778,67.8484,67.8778,5612.0
2024-07-05 12:40:00,69.3,69.31,69.27,69.3,8034.0,67.8876,67.8973,67.8582,67.8876,8034.0
2024-07-05 12:45:00,69.3,69.33,69.27,69.33,7825.0,67.8876,67.9169,67.8582,67.9169,7825.0
2024-07-05 12:50:00,69.33,69.35,69.31,69.32,8582.0,67.9169,67.9365,67.8973,67.9071,8582.0
2024-07-05 12:55:00,69.32,69.36,69.29,69.33,8022.0,67.9071,67.9463,67.8778,67.9169,8022.0
2024-07-05 13:00:00,69.31,69.39,69.31,69.35,10105.0,67.8973,67.9757,67.8973,67.9365,10105.0
2024-07-05 13:05:00,69.34,69.44,69.34,69.43,5626.0,67.9267,68.0247,67.9267,68.0149,5626.0
2024-07-05 13:10:00,69.43,69.44,69.41,69.43,16836.0,68.0149,68.0247,67.9953,68.0149,16836.0
2024-07-05 13:15:00,69.42,69.48,69.42,69.47,7662.0,68.0051,68.0639,68.0051,68.0541,7662.0
2024-07-05 13:20:00,69.46,69.52,69.46,69.48,8427.0,68.0443,68.1031,68.0443,68.0639,8427.0
2024-07-05 13:25:00,69.49,69.5,69.45,69.48,9903.0,68.0737,68.0835,68.0345,68.0639,9903.0
2024-07-05 13:30:00,69.45,69.45,69.4,69.45,14568.0,68.0345,68.0345,67.9855,68.0345,14568.0
2024-07-05 13:35:00,69.46,69.56,69.43,69.56,8790.0,68.0443,68.1423,68.0149,68.1423,8790.0
2024-07-05 13:40:00,69.55,69.62,69.54,69.61,13456.0,68.1325,68.201,68.1227,68.1912,13456.0
2024-07-05 13:45:00,69.61,69.65,69.6,69.65,7968.0,68.1912,68.2304,68.1814,68.2304,7968.0
2024-07-05 13:50:00,69.65,69.67,69.65,69.67,7800.0,68.2304,68.25,68.2304,68.25,7800.0
2024-07-05 13:55:00,69.67,69.74,69.67,69.73,11212.0,68.25,68.3186,68.25,68.3088,11212.0
2024-07-05 14:00:00,69.72,69.74,69.6,69.6,10420.0,68.299,68.3186,68.1814,68.1814,10420.0
2024-07-05 14:05:00,69.6,69.63,69.56,69.58,9033.0,68.1814,68.2108,68.1423,68.1618,9033.0
2024-07-05 14:10:00,69.58,69.59,69.53,69.53,6452.0,68.1618,68.1716,68.1129,68.1129,6452.0
2024-07-05 14:15:00,69.53,69.61,69.52,69.6,9247.0,68.1129,68.1912,68.1031,68.1814,9247.0
2024-07-05 14:20:00,69.59,69.62,69.58,69.61,8336.0,68.1716,68.201,68.1618,68.1912,8336.0
2024-07-05 14:25:00,69.61,69.65,69.59,69.62,9025.0,68.1912,68.2304,68.1716,68.201,9025.0
2024-07-05 14:30:00,69.61,69.63,69.58,69.63,9158.0,68.1912,68.2108,68.1618,68.2108,9158.0
2024-07-05 14:35:00,69.63,69.63,69.57,69.59,6134.0,68.2108,68.2108,68.152,68.1716,6134.0
2024-07-05 14:40:00,69.59,69.71,69.59,69.69,6014.0,68.1716,68.2892,68.1716,68.2696,6014.0
2024-07-05 14:45:00,69.68,69.73,69.68,69.73,10177.0,68.2598,68.3088,68.2598,68.3088,10177.0
2024-07-05 14:50:00,69.72,69.75,69.71,69.71,7305.0,68.299,68.3284,68.2892,68.2892,7305.0
2024-07-05 14:55:00,69.71,69.72,69.66,69.69,9029.0,68.2892,68.299,68.2402,68.2696,9029.0
2024-07-05 15:00:00,69.68,69.73,69.63,69.65,13719.0,68.2598,68.3088,68.2108,68.2304,13719.0
2024-07-05 15:05:00,69.66,69.72,69.66,69.69,9538.0,68.2402,68.299,68.2402,68.2696,9538.0
2024-07-05 15:10:00,69.68,69.68,69.64,69.65,8536.0,68.2598,68.2598,68.2206,68.2304,8536.0
2024-07-05 15:15:00,69.66,69.69,69.65,69.65,9597.0,68.2402,68.2696,68.2304,68.2304,9597.0
2024-07-05 15:20:00,69.65,69.68,69.6,69.63,16436.0,68.2304,68.2598,68.1814,68.2108,16436.0
2024-07-05 15:25:00,69.62,69.66,69.61,69.61,13982.0,68.201,68.2402,68.1912,68.1912,13982.0
2024-07-05 15:30:00,69.6,69.65,69.59,69.64,18766.0,68.1814,68.2304,68.1716,68.2206,18766.0
2024-07-05 15:35:00,69.63,69.69,69.62,69.63,24409.0,68.2108,68.2696,68.201,68.2108,24409.0
2024-07-05 15:40:00,69.64,69.73,69.63,69.72,32710.0,68.2206,68.3088,68.2108,68.299,32710.0
2024-07-05 15:45:00,69.73,69.75,69.69,69.71,29326.0,68.3088,68.3284,68.2696,68.2892,29326.0
2024-07-05 15:50:00,69.72,69.8,69.7,69.76,59426.0,68.299,68.3774,68.2794,68.3382,59426.0
2024-07-05 15:55:00,69.76,69.76,69.7,69.75,171726.0,68.3382,68.3382,68.2794,68.3284,171726.0
2024-07-08 09:30:00,70.0,70.08,69.96,70.05,21135.0,68.5733,68.6517,68.5341,68.6223,21135.0
2024-07-08 09:35:00,70.08,70.19,70.03,70.1,7514.0,68.6517,68.7594,68.6027,68.6712,7514.0
2024-07-08 09:40:00,70.14,70.26,70.13,70.24,16001.0,68.7104,68.828,68.7006,68.8084,16001.0
2024-07-08 09:45:00,70.27,70.37,70.25,70.28,15668.0,68.8378,68.9357,68.8182,68.8476,15668.0
2024-07-08 09:50:00,70.27,70.29,70.09,70.17,17875.0,68.8378,68.8574,68.6614,68.7398,17875.0
2024-07-08 09:55:00,70.18,70.18,70.04,70.07,5236.0,68.7496,68.7496,68.6125,68.6419,5236.0
2024-07-08 10:00:00,70.11,70.11,70.01,70.01,4895.0,68.681,68.681,68.5831,68.5831,4895.0
2024-07-08 10:05:00,70.03,70.06,69.99,70.05,8745.0,68.6027,68.6321,68.5635,68.6223,8745.0
2024-07-08 10:10:00,70.05,70.06,70.02,70.03,8690.0,68.6223,68.6321,68.5929,68.6027,8690.0
2024-07-08 10:15:00,70.03,70.06,69.91,69.94,17481.0,68.6027,68.6321,68.4851,68.5145,17481.0
2024-07-08 10:20:00,69.96,69.97,69.88,69.94,17689.0,68.5341,68.5439,68.4557,68.5145,17689.0
2024-07-08 10:25:00,69.93,69.93,69.81,69.9,8478.0,68.5047,68.5047,68.3872,68.4753,8478.0
2024-07-08 10:30:00,69.89,69.9,69.81,69.83,5937.0,68.4655,68.4753,68.3872,68.4067,5937.0
2024-07-08 10:35:00,69.79,69.81,69.77,69.78,8260.0,68.3676,68.3872,68.348,68.3578,8260.0
2024-07-08 10:40:00,69.78,69.79,69.75,69.76,4504.0,68.3578,68.3676,68.3284,68.3382,4504.0
2024-07-08 10:45:00,69.77,69.8,69.74,69.77,5067.0,68.348,68.3774,68.3186,68.348,5067.0
2024-07-08 10:50:00,69.78,69.84,69.78,69.78,3062.0,68.3578,68.4165,68.3578,68.3578,3062.0
2024-07-08 10:55:00,69.74,69.83,69.74,69.74,6643.0,68.3186,68.4067,68.3186,68.3186,6643.0
2024-07-08 11:00:00,69.72,69.72,69.62,69.63,3161.0,68.299,68.299,68.201,68.2108,3161.0
2024-07-08 11:05:00,69.62,69.63,69.57,69.58,4464.0,68.201,68.2108,68.152,68.1618,4464.0
2024-07-08 11:10:00,69.58,69.61,69.51,69.51,8389.0,68.1618,68.1912,68.0933,68.0933,8389.0
2024-07-08 11:15:00,69.51,69.51,69.44,69.46,6703.0,68.0933,68.0933,68.0247,68.0443,6703.0
2024-07-08 11:20:00,69.47,69.49,69.44,69.45,5699.0,68.0541,68.0737,68.0247,68.0345,5699.0
2024-07-08 11:25:00,69.46,69.52,69.46,69.47,6996.0,68.0443,68.1031,68.0443,68.0541,6996.0
2024-07-08 11:30:00,69.48,69.48,69.4,69.4,11053.0,68.0639,68.0639,67.9855,67.9855,11053.0
2024-07-08 11:35:00,69.39,69.39,69.33,69.34,4933.0,67.9757,67.9757,67.9169,67.9267,4933.0
2024-07-08 11:40:00,69.33,69.37,69.31,69.35,7441.0,67.9169,67.9561,67.8973,67.9365,7441.0
2024-07-08 11:45:00,69.35,69.4,69.34,69.4,6078.0,67.9365,67.9855,67.9267,67.9855,6078.0
2024-07-08 11:50:00,69.4,69.41,69.31,69.31,4787.0,67.9855,67.9953,67.8973,67.8973,4787.0
2024-07-08 11:55:00,69.31,69.31,69.25,69.28,9007.0,67.8973,67.8973,67.8386,67.868,9007.0
2024-07-08 12:00:00,69.29,69.3,69.26,69.26,8659.0,67.8778,67.8876,67.8484,67.8484,8659.0
2024-07-08 12:05:00,69.28,69.34,69.25,69.31,17260.0,67.868,67.9267,67.8386,67.8973,17260.0
2024-07-08 12:10:00,69.29,69.37,69.29,69.36,5399.0,67.8778,67.9561,67.8778,67.9463,5399.0
2024-07-08 12:15:00,69.36,69.39,69.34,69.37,10086.0,67.9463,67.9757,67.9267,67.9561,10086.0
2024-07-08 12:20:00,69.38,69.39,69.33,69.36,7167.0,67.9659,67.9757,67.9169,67.9463,7167.0
2024-07-08 12:25:00,69.35,69.44,69.33,69.42,10172.0,67.9365,68.0247,67.9169,68.0051,10172.0
2024-07-08 12:30:00,69.42,69.48,69.42,69.47,7313.0,68.0051,68.0639,68.0051,68.0541,7313.0
2024-07-08 12:35:00,69.47,69.51,69.45,69.5,7492.0,68.0541,68.0933,68.0345,68.0835,7492.0
2024-07-08 12:40:00,69.5,69.51,69.48,69.5,3119.0,68.0835,68.0933,68.0639,68.0835,3119.0
2024-07-08 12:45:00,69.49,69.54,69.49,69.54,8286.0,68.0737,68.1227,68.0737,68.1227,8286.0
2024-07-08 12:50:00,69.54,69.59,69.53,69.58,35137.0,68.1227,68.1716,68.1129,68.1618,35137.0
2024-07-08 12:55:00,69.58,69.59,69.54,69.56,2853.0,68.1618,68.1716,68.1227,68.1423,2853.0
2024-07-08 13:00:00,69.55,69.55,69.5,69.52,5565.0,68.1325,68.1325,68.0835,68.1031,5565.0
2024-07-08 13:05:00,69.51,69.57,69.5,69.56,3874.0,68.0933,68.152,68.0835,68.1423,3874.0
2024-07-08 13:10:00,69.56,69.58,69.55,69.55,5243.0,68.1423,68.1618,68.1325,68.1325,5243.0
2024-07-08 13:15:00,69.56,69.57,69.54,69.55,4022.0,68.1423,68.152,68.1227,68.1325,4022.0
2024-07-08 13:20:00,69.56,69.58,69.55,69.56,1559.0,68.1423,68.1618,68.1325,68.1423,1559.0
2024-07-08 13:25:00,69.56,69.57,69.52,69.52,4434.0,68.1423,68.152,68.1031,68.1031,4434.0
2024-07-08 13:30:00,69.52,69.56,69.51,69.51,2656.0,68.1031,68.1423,68.0933,68.0933,2656.0
2024-07-08 13:35:00,69.49,69.58,69.49,69.57,4521.0,68.0737,68.1618,68.0737,68.152,4521.0
2024-07-08 13:40:00,69.57,69.59,69.56,69.57,5041.0,68.152,68.1716,68.1423,68.152,5041.0
2024-07-08 13:45:00,69.57,69.63,69.57,69.61,4534.0,68.152,68.2108,68.152,68.1912,4534.0
2024-07-08 13:50:00,69.6,69.62,69.56,69.58,8111.0,68.1814,68.201,68.1423,68.1618,8111.0
2024-07-08 13:55:00,69.59,69.6,69.57,69.58,3012.0,68.1716,68.1814,68.152,68.1618,3012.0
2024-07-08 14:00:00,69.59,69.59,69.51,69.53,3288.0,68.1716,68.1716,68.0933,68.1129,3288.0
2024-07-08 14:05:00,69.53,69.54,69.52,69.53,4165.0,68.1129,68.1227,68.1031,68.1129,4165.0
2024-07-08 14:10:00,69.53,69.56,69.51,69.56,5491.0,68.1129,68.1423,68.0933,68.1423,5491.0
2024-07-08 14:15:00,69.56,69.6,69.56,69.58,3687.0,68.1423,68.1814,68.1423,68.1618,3687.0
2024-07-08 14:20:00,69.58,69.61,69.58,69.61,4277.0,68.1618,68.1912,68.1618,68.1912,4277.0
2024-07-08 14:25:00,69.6,69.6,69.52,69.52,10461.0,68.1814,68.1814,68.1031,68.1031,10461.0
2024-07-08 14:30:00,69.51,69.57,69.51,69.53,17652.0,68.0933,68.152,68.0933,68.1129,17652.0
2024-07-08 14:35:00,69.53,69.54,69.5,69.51,4122.0,68.1129,68.1227,68.0835,68.0933,4122.0
2024-07-08 14:40:00,69.53,69.53,69.51,69.51,3513.0,68.1129,68.1129,68.0933,68.0933,3513.0
2024-07-08 14:45:00,69.5,69.51,69.46,69.48,9917.0,68.0835,68.0933,68.0443,68.0639,9917.0
2024-07-08 14:50:00,69.49,69.49,69.44,69.44,6639.0,68.0737,68.0737,68.0247,68.0247,6639.0
2024-07-08 14:55:00,69.44,69.46,69.42,69.42,11490.0,68.0247,68.0443,68.0051,68.0051,11490.0
2024-07-08 15:00:00,69.43,69.43,69.4,69.42,4703.0,68.0149,68.0149,67.9855,68.0051,4703.0
2024-07-08 15:05:00,69.44,69.52,69.44,69.51,24621.0,68.0247,68.1031,68.0247,68.0933,24621.0
2024-07-08 15:10:00,69.51,69.53,69.5,69.51,11611.0,68.0933,68.1129,68.0835,68.0933,11611.0
2024-07-08 15:15:00,69.51,69.55,69.48,69.49,12144.0,68.0933,68.1325,68.0639,68.0737,12144.0
2024-07-08 15:20:00,69.49,69.5,69.43,69.44,33629.0,68.0737,68.0835,68.0149,68.0247,33629.0
2024-07-08 15:25:00,69.45,69.51,69.44,69.5,12359.0,68.0345,68.0933,68.0247,68.0835,12359.0
2024-07-08 15:30:00,69.51,69.61,69.51,69.61,9008.0,68.0933,68.1912,68.0933,68.1912,9008.0
2024-07-08 15:35:00,69.61,69.66,69.6,69.66,13467.0,68.1912,68.2402,68.1814,68.2402,13467.0
2024-07-08 15:40:00,69.65,69.66,69.58,69.59,15675.0,68.2304,68.2402,68.1618,68.1716,15675.0
2024-07-08 15:45:00,69.57,69.57,69.43,69.45,13386.0,68.152,68.152,68.0149,68.0345,13386.0
2024-07-08 15:50:00,69.45,69.57,69.45,69.55,50044.0,68.0345,68.152,68.0345,68.1325,50044.0
2024-07-08 15:55:00,69.56,69.71,69.52,69.66,97424.0,68.1423,68.2892,68.1031,68.2402,97424.0
2024-07-09 09:30:00,69.61,69.63,69.53,69.53,15085.0,68.1912,68.2108,68.1129,68.1129,15085.0
2024-07-09 09:35:00,69.51,69.56,69.32,69.41,17805.0,68.0933,68.1423,67.9071,67.9953,17805.0
2024-07-09 09:40:00,69.38,69.49,69.36,69.46,3115.0,67.9659,68.0737,67.9463,68.0443,3115.0
2024-07-09 09:45:00,69.48,69.56,69.44,69.53,3961.0,68.0639,68.1423,68.0247,68.1129,3961.0
2024-07-09 09:50:00,69.52,69.53,69.49,69.53,17169.0,68.1031,68.1129,68.0737,68.1129,17169.0
2024-07-09 09:55:00,69.53,69.54,69.45,69.48,10436.0,68.1129,68.1227,68.0345,68.0639,10436.0
2024-07-09 10:00:00,69.48,69.49,69.37,69.43,9529.0,68.0639,68.0737,67.9561,68.0149,9529.0
2024-07-09 10:05:00,69.39,69.39,69.32,69.38,6921.0,67.9757,67.9757,67.9071,67.9659,6921.0
2024-07-09 10:10:00,69.32,69.38,69.22,69.38,17448.0,67.9071,67.9659,67.8092,67.9659,17448.0
2024-07-09 10:15:00,69.36,69.42,69.28,69.3,21547.0,67.9463,68.0051,67.868,67.8876,21547.0
2024-07-09 10:20:00,69.33,69.46,69.3,69.46,9504.0,67.9169,68.0443,67.8876,68.0443,9504.0
2024-07-09 10:25:00,69.47,69.6,69.47,69.59,6533.0,68.0541,68.1814,68.0541,68.1716,6533.0
2024-07-09 10:30:00,69.59,69.64,69.59,69.64,8421.0,68.1716,68.2206,68.1716,68.2206,8421.0
2024-07-09 10:35:00,69.64,69.66,69.57,69.61,7908.0,68.2206,68.2402,68.152,68.1912,7908.0
2024-07-09 10:40:00,69.61,69.63,69.58,69.6,6791.0,68.1912,68.2108,68.1618,68.1814,6791.0
2024-07-09 10:45:00,69.59,69.62,69.56,69.62,5055.0,68.1716,68.201,68.1423,68.201,5055.0
2024-07-09 10:50:00,69.61,69.61,69.57,69.57,6448.0,68.1912,68.1912,68.152,68.152,6448.0
2024-07-09 10:55:00,69.57,69.64,69.57,69.64,9688.0,68.152,68.2206,68.152,68.2206,9688.0
2024-07-09 11:00:00,69.63,69.75,69.63,69.72,17074.0,68.2108,68.3284,68.2108,68.299,17074.0
2024-07-09 11:05:00,69.72,69.79,69.71,69.75,13810.0,68.299,68.3676,68.2892,68.3284,13810.0
2024-07-09 11:10:00,69.76,69.77,69.62,69.64,13411.0,68.3382,68.348,68.201,68.2206,13411.0
2024-07-09 11:15:00,69.65,69.67,69.63,69.63,4356.0,68.2304,68.25,68.2108,68.2108,4356.0
2024-07-09 11:20:00,69.6,69.61,69.5,69.53,11831.0,68.1814,68.1912,68.0835,68.1129,11831.0
2024-07-09 11:25:00,69.52,69.52,69.48,69.48,5030.0,68.1031,68.1031,68.0639,68.0639,5030.0
2024-07-09 11:30:00,69.49,69.5,69.41,69.42,4919.0,68.0737,68.0835,67.9953,68.0051,4919.0
2024-07-09 11:35:00,69.42,69.5,69.39,69.49,6859.0,68.0051,68.0835,67.9757,68.0737,6859.0
2024-07-09 11:40:00,69.49,69.51,69.46,69.51,9569.0,68.0737,68.0933,68.0443,68.0933,9569.0
2024-07-09 11:45:00,69.51,69.61,69.5,69.61,10264.0,68.0933,68.1912,68.0835,68.1912,10264.0
2024-07-09 11:50:00,69.59,69.62,69.59,69.62,7869.0,68.1716,68.201,68.1716,68.201,7869.0
2024-07-09 11:55:00,69.62,69.63,69.58,69.58,9552.0,68.201,68.2108,68.1618,68.1618,9552.0
2024-07-09 12:00:00,69.56,69.61,69.53,69.61,4354.0,68.1423,68.1912,68.1129,68.1912,4354.0
2024-07-09 12:05:00,69.6,69.64,69.54,69.54,9710.0,68.1814,68.2206,68.1227,68.1227,9710.0
2024-07-09 12:10:00,69.54,69.58,69.53,69.58,5112.0,68.1227,68.1618,68.1129,68.1618,5112.0
2024-07-09 12:15:00,69.58,69.61,69.56,69.58,5335.0,68.1618,68.1912,68.1423,68.1618,5335.0
2024-07-09 12:20:00,69.57,69.61,69.56,69.57,6514.0,68.152,68.1912,68.1423,68.152,6514.0
2024-07-09 12:25:00,69.58,69.58,69.57,69.58,4923.0,68.1618,68.1618,68.152,68.1618,4923.0
2024-07-09 12:30:00,69.56,69.57,69.54,69.54,3078.0,68.1423,68.152,68.1227,68.1227,3078.0
2024-07-09 12:35:00,69.52,69.59,69.52,69.57,3571.0,68.1031,68.1716,68.1031,68.152,3571.0
2024-07-09 12:40:00,69.58,69.6,69.56,69.59,5253.0,68.1618,68.1814,68.1423,68.1716,5253.0
2024-07-09 12:45:00,69.59,69.68,69.59,69.6,12145.0,68.1716,68.2598,68.1716,68.1814,12145.0
2024-07-09 12:50:00,69.59,69.61,69.58,69.6,2638.0,68.1716,68.1912,68.1618,68.1814,2638.0
2024-07-09 12:55:00,69.6,69.66,69.6,69.65,5482.0,68.1814,68.2402,68.1814,68.2304,5482.0
2024-07-09 13:00:00,69.66,69.72,69.64,69.66,7503.0,68.2402,68.299,68.2206,68.2402,7503.0
2024-07-09 13:05:00,69.66,69.67,69.63,69.64,4802.0,68.2402,68.25,68.2108,68.2206,4802.0
2024-07-09 13:10:00,69.65,69.69,69.65,69.66,4491.0,68.2304,68.2696,68.2304,68.2402,4491.0
2024-07-09 13:15:00,69.66,69.67,69.62,69.64,6884.0,68.2402,68.25,68.201,68.2206,6884.0
2024-07-09 13:20:00,69.65,69.65,69.55,69.62,10174.0,68.2304,68.2304,68.1325,68.201,10174.0
2024-07-09 13:25:00,69.62,69.65,69.62,69.62,5688.0,68.201,68.2304,68.201,68.201,5688.0
2024-07-09 13:30:00,69.61,69.63,69.58,69.62,6262.0,68.1912,68.2108,68.1618,68.201,6262.0
2024-07-09 13:35:00,69.61,69.62,69.59,69.59,10010.0,68.1912,68.201,68.1716,68.1716,10010.0
2024-07-09 13:40:00,69.6,69.6,69.53,69.56,9361.0,68.1814,68.1814,68.1129,68.1423,9361.0
2024-07-09 13:45:00,69.56,69.59,69.56,69.56,6741.0,68.1423,68.1716,68.1423,68.1423,6741.0
2024-07-09 13:50:00,69.56,69.59,69.56,69.56,6389.0,68.1423,68.1716,68.1423,68.1423,6389.0
2024-07-09 13:55:00,69.57,69.57,69.47,69.47,7738.0,68.152,68.152,68.0541,68.0541,7738.0
2024-07-09 14:00:00,69.46,69.46,69.36,69.37,5868.0,68.0443,68.0443,67.9463,67.9561,5868.0
2024-07-09 14:05:00,69.34,69.37,69.32,69.33,10089.0,67.9267,67.9561,67.9071,67.9169,10089.0
2024-07-09 14:10:00,69.34,69.34,69.3,69.32,8476.0,67.9267,67.9267,67.8876,67.9071,8476.0
2024-07-09 14:15:00,69.33,69.35,69.27,69.27,7643.0,67.9169,67.9365,67.8582,67.8582,7643.0
2024-07-09 14:20:00,69.27,69.28,69.25,69.25,8655.0,67.8582,67.868,67.8386,67.8386,8655.0
2024-07-09 14:25:00,69.25,69.26,69.2,69.21,8635.0,67.8386,67.8484,67.7896,67.7994,8635.0
2024-07-09 14:30:00,69.21,69.25,69.2,69.2,11791.0,67.7994,67.8386,67.7896,67.7896,11791.0
2024-07-09 14:35:00,69.2,69.23,69.18,69.2,15711.0,67.7896,67.819,67.77,67.7896,15711.0
2024-07-09 14:40:00,69.2,69.26,69.19,69.26,28382.0,67.7896,67.8484,67.7798,67.8484,28382.0
2024-07-09 14:45:00,69.25,69.27,69.24,69.26,11264.0,67.8386,67.8582,67.8288,67.8484,11264.0
2024-07-09 14:50:00,69.26,69.31,69.25,69.28,14941.0,67.8484,67.8973,67.8386,67.868,14941.0
2024-07-09 14:55:00,69.27,69.3,69.26,69.26,7774.0,67.8582,67.8876,67.8484,67.8484,7774.0
2024-07-09 15:00:00,69.26,69.28,69.25,69.26,14723.0,67.8484,67.868,67.8386,67.8484,14723.0
2024-07-09 15:05:00,69.26,69.28,69.25,69.28,13125.0,67.8484,67.868,67.8386,67.868,13125.0
2024-07-09 15:10:00,69.28,69.28,69.25,69.27,12521.0,67.868,67.868,67.8386,67.8582,12521.0
2024-07-09 15:15:00,69.27,69.3,69.26,69.28,11648.0,67.8582,67.8876,67.8484,67.868,11648.0
2024-07-09 15:20:00,69.28,69.3,69.26,69.28,10621.0,67.868,67.8876,67.8484,67.868,10621.0
2024-07-09 15:25:00,69.27,69.29,69.23,69.26,14235.0,67.8582,67.8778,67.819,67.8484,14235.0
2024-07-09 15:30:00,69.26,69.28,69.25,69.26,18309.0,67.8484,67.868,67.8386,67.8484,18309.0
2024-07-09 15:35:00,69.26,69.32,69.24,69.31,15716.0,67.8484,67.9071,67.8288,67.8973,15716.0
2024-07-09 15:40:00,69.31,69.32,69.25,69.27,29599.0,67.8973,67.9071,67.8386,67.8582,29599.0
2024-07-09 15:45:00,69.28,69.31,69.25,69.29,29876.0,67.868,67.8973,67.8386,67.8778,29876.0
2024-07-09 15:50:00,69.28,69.3,69.24,69.25,56211.0,67.868,67.8876,67.8288,67.8386,56211.0
2024-07-09 15:55:00,69.25,69.25,69.13,69.16,317921.0,67.8386,67.8386,67.721,67.7504,317921.0
2024-07-10 09:30:00,69.41,69.76,69.21,69.59,78979.0,67.9953,68.3382,67.7994,68.1716,78979.0
2024-07-10 09:35:00,69.61,69.66,69.4,69.57,9211.0,68.1912,68.2402,67.9855,68.152,9211.0
2024-07-10 09:40:00,69.55,69.55,69.29,69.33,6255.0,68.1325,68.1325,67.8778,67.9169,6255.0
2024-07-10 09:45:00,69.34,69.35,69.19,69.27,11857.0,67.9267,67.9365,67.7798,67.8582,11857.0
2024-07-10 09:50:00,69.25,69.3,69.14,69.19,13056.0,67.8386,67.8876,67.7308,67.7798,13056.0
2024-07-10 09:55:00,69.24,69.32,69.24,69.29,9057.0,67.8288,67.9071,67.8288,67.8778,9057.0
2024-07-10 10:00:00,69.28,69.37,69.25,69.27,16111.0,67.868,67.9561,67.8386,67.8582,16111.0
2024-07-10 10:05:00,69.28,69.29,69.21,69.24,6244.0,67.868,67.8778,67.7994,67.8288,6244.0
2024-07-10 10:10:00,69.22,69.28,69.15,69.28,34744.0,67.8092,67.868,67.7406,67.868,34744.0
2024-07-10 10:15:00,69.28,69.38,69.25,69.36,9138.0,67.868,67.9659,67.8386,67.9463,9138.0
2024-07-10 10:20:00,69.35,69.42,69.34,69.38,6019.0,67.9365,68.0051,67.9267,67.9659,6019.0
2024-07-10 10:25:00,69.35,69.41,69.33,69.39,6765.0,67.9365,67.9953,67.9169,67.9757,6765.0
2024-07-10 10:30:00,69.4,69.41,69.27,69.27,9104.0,67.9855,67.9953,67.8582,67.8582,9104.0
2024-07-10 10:35:00,69.28,69.29,69.21,69.24,9567.0,67.868,67.8778,67.7994,67.8288,9567.0
2024-07-10 10:40:00,69.22,69.22,69.09,69.13,21773.0,67.8092,67.8092,67.6818,67.721,21773.0
2024-07-10 10:45:00,69.13,69.26,69.12,69.26,10422.0,67.721,67.8484,67.7112,67.8484,10422.0
2024-07-10 10:50:00,69.25,69.3,69.23,69.28,12093.0,67.8386,67.8876,67.819,67.868,12093.0
2024-07-10 10:55:00,69.28,69.3,69.23,69.26,22711.0,67.868,67.8876,67.819,67.8484,22711.0
2024-07-10 11:00:00,69.29,69.31,69.26,69.26,8252.0,67.8778,67.8973,67.8484,67.8484,8252.0
2024-07-10 11:05:00,69.25,69.27,69.23,69.24,56470.0,67.8386,67.8582,67.819,67.8288,56470.0
2024-07-10 11:10:00,69.25,69.31,69.25,69.27,14714.0,67.8386,67.8973,67.8386,67.8582,14714.0
2024-07-10 11:15:00,69.26,69.29,69.14,69.14,5414.0,67.8484,67.8778,67.7308,67.7308,5414.0
2024-07-10 11:20:00,69.14,69.16,69.05,69.11,13214.0,67.7308,67.7504,67.6426,67.7014,13214.0
2024-07-10 11:25:00,69.1,69.16,69.08,69.15,2414.0,67.6916,67.7504,67.672,67.7406,2414.0
2024-07-10 11:30:00,69.17,69.18,69.13,69.15,9669.0,67.7602,67.77,67.721,67.7406,9669.0
2024-07-10 11:35:00,69.15,69.19,69.14,69.14,6864.0,67.7406,67.7798,67.7308,67.7308,6864.0
2024-07-10 11:40:00,69.15,69.17,69.1,69.11,12962.0,67.7406,67.7602,67.6916,67.7014,12962.0
2024-07-10 11:45:00,69.1,69.12,69.03,69.07,11249.0,67.6916,67.7112,67.6231,67.6622,11249.0
2024-07-10 11:50:00,69.08,69.1,69.07,69.09,9942.0,67.672,67.6916,67.6622,67.6818,9942.0
2024-07-10 11:55:00,69.08,69.12,69.06,69.09,17335.0,67.672,67.7112,67.6524,67.6818,17335.0
2024-07-10 12:00:00,69.08,69.09,69.06,69.08,2846.0,67.672,67.6818,67.6524,67.672,2846.0
2024-07-10 12:05:00,69.07,69.1,69.07,69.1,2620.0,67.6622,67.6916,67.6622,67.6916,2620.0
2024-07-10 12:10:00,69.09,69.17,69.09,69.17,12853.0,67.6818,67.7602,67.6818,67.7602,12853.0
2024-07-10 12:15:00,69.17,69.23,69.16,69.23,6634.0,67.7602,67.819,67.7504,67.819,6634.0
2024-07-10 12:20:00,69.23,69.25,69.2,69.24,18584.0,67.819,67.8386,67.7896,67.8288,18584.0
2024-07-10 12:25:00,69.24,69.36,69.23,69.34,20502.0,67.8288,67.9463,67.819,67.9267,20502.0
2024-07-10 12:30:00,69.35,69.35,69.29,69.3,19004.0,67.9365,67.9365,67.8778,67.8876,19004.0
2024-07-10 12:35:00,69.29,69.29,69.2,69.27,6903.0,67.8778,67.8778,67.7896,67.8582,6903.0
2024-07-10 12:40:00,69.24,69.31,69.23,69.31,8559.0,67.8288,67.8973,67.819,67.8973,8559.0
2024-07-10 12:45:00,69.32,69.32,69.29,69.32,8754.0,67.9071,67.9071,67.8778,67.9071,8754.0
2024-07-10 12:50:00,69.31,69.38,69.29,69.38,10130.0,67.8973,67.9659,67.8778,67.9659,10130.0
2024-07-10 12:55:00,69.37,69.39,69.31,69.38,25634.0,67.9561,67.9757,67.8973,67.9659,25634.0
2024-07-10 13:00:00,69.37,69.45,69.37,69.45,12732.0,67.9561,68.0345,67.9561,68.0345,12732.0
2024-07-10 13:05:00,69.42,69.43,69.32,69.32,7916.0,68.0051,68.0149,67.9071,67.9071,7916.0
2024-07-10 13:10:00,69.34,69.35,69.27,69.27,13487.0,67.9267,67.9365,67.8582,67.8582,13487.0
2024-07-10 13:15:00,69.27,69.33,69.24,69.32,24164.0,67.8582,67.9169,67.8288,67.9071,24164.0
2024-07-10 13:20:00,69.31,69.31,69.24,69.27,6766.0,67.8973,67.8973,67.8288,67.8582,6766.0
2024-07-10 13:25:00,69.26,69.31,69.26,69.29,5934.0,67.8484,67.8973,67.8484,67.8778,5934.0
2024-07-10 13:30:00,69.28,69.41,69.28,69.4,4735.0,67.868,67.9953,67.868,67.9855,4735.0
2024-07-10 13:35:00,69.39,69.42,69.38,69.41,9518.0,67.9757,68.0051,67.9659,67.9953,9518.0
2024-07-10 13:40:00,69.42,69.42,69.38,69.41,8413.0,68.0051,68.0051,67.9659,67.9953,8413.0
2024-07-10 13:45:00,69.41,69.42,69.37,69.38,10153.0,67.9953,68.0051,67.9561,67.9659,10153.0
2024-07-10 13:50:00,69.38,69.4,69.37,69.4,5866.0,67.9659,67.9855,67.9561,67.9855,5866.0
2024-07-10 13:55:00,69.4,69.44,69.37,69.37,13543.0,67.9855,68.0247,67.9561,67.9561,13543.0
2024-07-10 14:00:00,69.37,69.37,69.28,69.28,7636.0,67.9561,67.9561,67.868,67.868,7636.0
2024-07-10 14:05:00,69.28,69.3,69.2,69.22,15164.0,67.868,67.8876,67.7896,67.8092,15164.0
2024-07-10 14:10:00,69.21,69.27,69.19,69.25,7943.0,67.7994,67.8582,67.7798,67.8386,7943.0
2024-07-10 14:15:00,69.25,69.31,69.25,69.29,7978.0,67.8386,67.8973,67.8386,67.8778,7978.0
2024-07-10 14:20:00,69.28,69.31,69.28,69.28,7326.0,67.868,67.8973,67.868,67.868,7326.0
2024-07-10 14:25:00,69.28,69.29,69.26,69.26,8160.0,67.868,67.8778,67.8484,67.8484,8160.0
2024-07-10 14:30:00,69.25,69.25,69.2,69.24,14754.0,67.8386,67.8386,67.7896,67.8288,14754.0
2024-07-10 14:35:00,69.23,69.24,69.18,69.19,18429.0,67.819,67.8288,67.77,67.7798,18429.0
2024-07-10 14:40:00,69.2,69.26,69.13,69.25,18405.0,67.7896,67.8484,67.721,67.8386,18405.0
2024-07-10 14:45:00,69.25,69.3,69.25,69.26,7303.0,67.8386,67.8876,67.8386,67.8484,7303.0
2024-07-10 14:50:00,69.28,69.28,69.18,69.2,12162.0,67.868,67.868,67.77,67.7896,12162.0
2024-07-10 14:55:00,69.18,69.24,69.15,69.23,13403.0,67.77,67.8288,67.7406,67.819,13403.0
2024-07-10 15:00:00,69.24,69.29,69.23,69.29,20111.0,67.8288,67.8778,67.819,67.8778,20111.0
2024-07-10 15:05:00,69.29,69.31,69.29,69.3,8558.0,67.8778,67.8973,67.8778,67.8876,8558.0
2024-07-10 15:10:00,69.3,69.3,69.24,69.24,9692.0,67.8876,67.8876,67.8288,67.8288,9692.0
2024-07-10 15:15:00,69.24,69.3,69.21,69.3,9127.0,67.8288,67.8876,67.7994,67.8876,9127.0
2024-07-10 15:20:00,69.3,69.35,69.28,69.35,9165.0,67.8876,67.9365,67.868,67.9365,9165.0
2024-07-10 15:25:00,69.35,69.38,69.32,69.33,11351.0,67.9365,67.9659,67.9071,67.9169,11351.0
2024-07-10 15:30:00,69.32,69.36,69.31,69.33,15656.0,67.9071,67.9463,67.8973,67.9169,15656.0
2024-07-10 15:35:00,69.33,69.55,69.3,69.51,62869.0,67.9169,68.1325,67.8876,68.0933,62869.0
2024-07-10 15:40:00,69.52,69.6,69.45,69.57,48853.0,68.1031,68.1814,68.0345,68.152,48853.0
2024-07-10 15:45:00,69.57,69.58,69.38,69.4,36237.0,68.152,68.1618,67.9659,67.9855,36237.0
2024-07-10 15:50:00,69.37,69.65,69.37,69.61,57137.0,67.9561,68.2304,67.9561,68.1912,57137.0
2024-07-10 15:55:00,69.61,69.7,69.58,69.64,201984.0,68.1912,68.2794,68.1618,68.2206,201984.0
2024-07-11 09:30:00,69.76,69.95,69.74,69.86,30777.0,68.3382,68.5243,68.3186,68.4361,30777.0
2024-07-11 09:35:00,69.87,70.15,69.86,70.06,33537.0,68.4459,68.7202,68.4361,68.6321,33537.0
2024-07-11 09:40:00,70.11,70.36,70.1,70.33,44663.0,68.681,68.9259,68.6712,68.8966,44663.0
2024-07-11 09:45:00,70.3,70.42,70.23,70.4,11924.0,68.8672,68.9847,68.7986,68.9651,11924.0
2024-07-11 09:50:00,70.43,70.72,70.38,70.64,120869.0,68.9945,69.2786,68.9455,69.2002,120869.0
2024-07-11 09:55:00,70.69,70.69,70.41,70.49,15824.0,69.2492,69.2492,68.9749,69.0533,15824.0
2024-07-11 10:00:00,70.48,70.77,70.48,70.72,25236.0,69.0435,69.3276,69.0435,69.2786,25236.0
2024-07-11 10:05:00,70.75,70.89,70.66,70.81,56094.0,69.308,69.4451,69.2198,69.3668,56094.0
2024-07-11 10:10:00,70.83,71.04,70.78,71.04,40616.0,69.3864,69.5921,69.3374,69.5921,40616.0
2024-07-11 10:15:00,71.03,71.07,70.89,70.92,54515.0,69.5823,69.6215,69.4451,69.4745,54515.0
2024-07-11 10:20:00,70.89,70.96,70.86,70.92,32294.0,69.4451,69.5137,69.4158,69.4745,32294.0
2024-07-11 10:25:00,70.92,70.95,70.73,70.8,15425.0,69.4745,69.5039,69.2884,69.357,15425.0
2024-07-11 10:30:00,70.78,70.84,70.73,70.8,23740.0,69.3374,69.3962,69.2884,69.357,23740.0
2024-07-11 10:35:00,70.78,70.89,70.66,70.89,11911.0,69.3374,69.4451,69.2198,69.4451,11911.0
2024-07-11 10:40:00,70.88,70.93,70.81,70.9,21987.0,69.4353,69.4843,69.3668,69.4549,21987.0
2024-07-11 10:45:00,70.9,70.94,70.82,70.88,12479.0,69.4549,69.4941,69.3766,69.4353,12479.0
2024-07-11 10:50:00,70.85,70.87,70.69,70.69,30087.0,69.406,69.4256,69.2492,69.2492,30087.0
2024-07-11 10:55:00,70.68,70.89,70.68,70.87,19559.0,69.2394,69.4451,69.2394,69.4256,19559.0
2024-07-11 11:00:00,70.91,70.94,70.82,70.91,8888.0,69.4647,69.4941,69.3766,69.4647,8888.0
2024-07-11 11:05:00,70.9,70.97,70.88,70.92,5888.0,69.4549,69.5235,69.4353,69.4745,5888.0
2024-07-11 11:10:00,70.94,71.04,70.94,71.04,19183.0,69.4941,69.5921,69.4941,69.5921,19183.0
2024-07-11 11:15:00,71.01,71.08,70.99,71.05,13187.0,69.5627,69.6313,69.5431,69.6019,13187.0
2024-07-11 11:20:00,71.04,71.18,71.03,71.18,16071.0,69.5921,69.7292,69.5823,69.7292,16071.0
2024-07-11 11:25:00,71.19,71.29,71.17,71.27,10251.0,69.739,69.837,69.7194,69.8174,10251.0
2024-07-11 11:30:00,71.28,71.38,71.28,71.32,18942.0,69.8272,69.9252,69.8272,69.8664,18942.0
2024-07-11 11:35:00,71.32,71.4,71.3,71.4,16168.0,69.8664,69.9447,69.8468,69.9447,16168.0
2024-07-11 11:40:00,71.4,71.43,71.38,71.4,16675.0,69.9447,69.9741,69.9252,69.9447,16675.0
2024-07-11 11:45:00,71.4,71.57,71.4,71.52,33484.0,69.9447,70.1113,69.9447,70.0623,33484.0
2024-07-11 11:50:00,71.51,71.66,71.5,71.59,24053.0,70.0525,70.1994,70.0427,70.1309,24053.0
2024-07-11 11:55:00,71.59,71.63,71.55,71.56,12292.0,70.1309,70.1701,70.0917,70.1015,12292.0
2024-07-11 12:00:00,71.57,71.57,71.43,71.5,18732.0,70.1113,70.1113,69.9741,70.0427,18732.0
2024-07-11 12:05:00,71.48,71.49,71.36,71.44,17996.0,70.0231,70.0329,69.9056,69.9839,17996.0
2024-07-11 12:10:00,71.44,71.47,71.26,71.33,11019.0,69.9839,70.0133,69.8076,69.8762,11019.0
2024-07-11 12:15:00,71.31,71.33,71.16,71.17,9600.0,69.8566,69.8762,69.7096,69.7194,9600.0
2024-07-11 12:20:00,71.16,71.2,71.13,71.2,10302.0,69.7096,69.7488,69.6803,69.7488,10302.0
2024-07-11 12:25:00,71.18,71.22,71.17,71.22,11370.0,69.7292,69.7684,69.7194,69.7684,11370.0
2024-07-11 12:30:00,71.21,71.26,71.19,71.23,10286.0,69.7586,69.8076,69.739,69.7782,10286.0
2024-07-11 12:35:00,71.23,71.23,71.1,71.19,13975.0,69.7782,69.7782,69.6509,69.739,13975.0
2024-07-11 12:40:00,71.19,71.35,71.19,71.29,11181.0,69.739,69.8958,69.739,69.837,11181.0
2024-07-11 12:45:00,71.29,71.34,71.27,71.34,10734.0,69.837,69.886,69.8174,69.886,10734.0
2024-07-11 12:50:00,71.35,71.38,71.33,71.37,17577.0,69.8958,69.9252,69.8762,69.9154,17577.0
2024-07-11 12:55:00,71.37,71.47,71.36,71.43,12906.0,69.9154,70.0133,69.9056,69.9741,12906.0
2024-07-11 13:00:00,71.43,71.51,71.41,71.5,11894.0,69.9741,70.0525,69.9545,70.0427,11894.0
2024-07-11 13:05:00,71.48,71.66,71.46,71.63,13022.0,70.0231,70.1994,70.0035,70.1701,13022.0
2024-07-11 13:10:00,71.64,71.75,71.63,71.74,21589.0,70.1799,70.2876,70.1701,70.2778,21589.0
2024-07-11 13:15:00,71.75,71.76,71.72,71.74,12920.0,70.2876,70.2974,70.2582,70.2778,12920.0
2024-07-11 13:20:00,71.75,71.75,71.7,71.73,18413.0,70.2876,70.2876,70.2386,70.268,18413.0
2024-07-11 13:25:00,71.74,71.83,71.74,71.81,20148.0,70.2778,70.366,70.2778,70.3464,20148.0
2024-07-11 13:30:00,71.8,71.84,71.77,71.79,24168.0,70.3366,70.3758,70.3072,70.3268,24168.0
2024-07-11 13:35:00,71.78,71.8,71.72,71.72,22657.0,70.317,70.3366,70.2582,70.2582,22657.0
2024-07-11 13:40:00,71.72,71.82,71.72,71.77,10760.0,70.2582,70.3562,70.2582,70.3072,10760.0
2024-07-11 13:45:00,71.77,71.83,71.75,71.79,9377.0,70.3072,70.366,70.2876,70.3268,9377.0
2024-07-11 13:50:00,71.79,71.86,71.79,71.85,19458.0,70.3268,70.3954,70.3268,70.3856,19458.0
2024-07-11 13:55:00,71.85,71.97,71.85,71.96,19973.0,70.3856,70.5031,70.3856,70.4933,19973.0
2024-07-11 14:00:00,71.96,71.98,71.92,71.97,11679.0,70.4933,70.5129,70.4542,70.5031,11679.0
2024-07-11 14:05:00,71.96,71.98,71.89,71.89,16218.0,70.4933,70.5129,70.4248,70.4248,16218.0
2024-07-11 14:10:00,71.91,71.98,71.88,71.9,31252.0,70.4444,70.5129,70.415,70.4346,31252.0
2024-07-11 14:15:00,71.91,71.92,71.86,71.87,16007.0,70.4444,70.4542,70.3954,70.4052,16007.0
2024-07-11 14:20:00,71.87,71.93,71.85,71.9,15111.0,70.4052,70.4639,70.3856,70.4346,15111.0
2024-07-11 14:25:00,71.91,71.91,71.82,71.84,19706.0,70.4444,70.4444,70.3562,70.3758,19706.0
2024-07-11 14:30:00,71.85,71.89,71.84,71.86,9738.0,70.3856,70.4248,70.3758,70.3954,9738.0
2024-07-11 14:35:00,71.86,71.88,71.79,71.8,10476.0,70.3954,70.415,70.3268,70.3366,10476.0
2024-07-11 14:40:00,71.81,71.81,71.74,71.77,19931.0,70.3464,70.3464,70.2778,70.3072,19931.0
2024-07-11 14:45:00,71.78,71.81,71.73,71.81,11905.0,70.317,70.3464,70.268,70.3464,11905.0
2024-07-11 14:50:00,71.81,71.84,71.76,71.76,14124.0,70.3464,70.3758,70.2974,70.2974,14124.0
2024-07-11 14:55:00,71.75,71.78,71.68,71.71,32560.0,70.2876,70.317,70.219,70.2484,32560.0
2024-07-11 15:00:00,71.69,71.7,71.65,71.68,16377.0,70.2288,70.2386,70.1897,70.219,16377.0
2024-07-11 15:05:00,71.67,71.71,71.6,71.7,20446.0,70.2092,70.2484,70.1407,70.2386,20446.0
2024-07-11 15:10:00,71.7,71.71,71.63,71.67,13652.0,70.2386,70.2484,70.1701,70.2092,13652.0
2024-07-11 15:15:00,71.67,71.69,71.64,71.67,31567.0,70.2092,70.2288,70.1799,70.2092,31567.0
2024-07-11 15:20:00,71.66,71.67,71.59,71.62,23056.0,70.1994,70.2092,70.1309,70.1603,23056.0
2024-07-11 15:25:00,71.63,71.64,71.59,71.62,28885.0,70.1701,70.1799,70.1309,70.1603,28885.0
2024-07-11 15:30:00,71.63,71.7,71.61,71.61,37861.0,70.1701,70.2386,70.1505,70.1505,37861.0
2024-07-11 15:35:00,71.61,71.69,71.57,71.61,44765.0,70.1505,70.2288,70.1113,70.1505,44765.0
2024-07-11 15:40:00,71.61,71.73,71.6,71.72,50276.0,70.1505,70.268,70.1407,70.2582,50276.0
2024-07-11 15:45:00,71.72,71.84,71.71,71.81,54007.0,70.2582,70.3758,70.2484,70.3464,54007.0
2024-07-11 15:50:00,71.81,71.84,71.7,71.75,87442.0,70.3464,70.3758,70.2386,70.2876,87442.0
2024-07-11 15:55:00,71.76,71.8,71.68,71.68,225965.0,70.2974,70.3366,70.219,70.219,225965.0
2024-07-12 09:30:00,72.0,72.1,71.78,71.84,20742.0,70.5325,70.6305,70.317,70.3758,20742.0
2024-07-12 09:35:00,71.72,71.92,71.72,71.84,7758.0,70.2582,70.4542,70.2582,70.3758,7758.0
2024-07-12 09:40:00,71.9,71.94,71.87,71.92,3215.0,70.4346,70.4737,70.4052,70.4542,3215.0
2024-07-12 09:45:00,71.94,72.1,71.93,71.98,6563.0,70.4737,70.6305,70.4639,70.5129,6563.0
2024-07-12 09:50:00,71.98,71.98,71.82,71.88,12100.0,70.5129,70.5129,70.3562,70.415,12100.0
2024-07-12 09:55:00,71.87,71.88,71.81,71.87,4758.0,70.4052,70.415,70.3464,70.4052,4758.0
2024-07-12 10:00:00,71.85,71.87,71.71,71.8,17368.0,70.3856,70.4052,70.2484,70.3366,17368.0
2024-07-12 10:05:00,71.84,71.99,71.84,71.96,11519.0,70.3758,70.5227,70.3758,70.4933,11519.0
2024-07-12 10:10:00,71.94,72.09,71.94,72.06,16081.0,70.4737,70.6207,70.4737,70.5913,16081.0
2024-07-12 10:15:00,72.08,72.18,72.03,72.18,11719.0,70.6109,70.7089,70.5619,70.7089,11719.0
2024-07-12 10:20:00,72.17,72.32,72.16,72.3,13530.0,70.6991,70.846,70.6893,70.8264,13530.0
2024-07-12 10:25:00,72.28,72.3,72.19,72.2,15544.0,70.8068,70.8264,70.7186,70.7284,15544.0
2024-07-12 10:30:00,72.19,72.3,72.19,72.3,14135.0,70.7186,70.8264,70.7186,70.8264,14135.0
2024-07-12 10:35:00,72.3,72.39,72.24,72.37,43406.0,70.8264,70.9146,70.7676,70.895,43406.0
2024-07-12 10:40:00,72.36,72.37,72.31,72.33,12319.0,70.8852,70.895,70.8362,70.8558,12319.0
2024-07-12 10:45:00,72.34,72.4,72.26,72.26,20812.0,70.8656,70.9244,70.7872,70.7872,20812.0
2024-07-12 10:50:00,72.28,72.29,72.17,72.19,3625.0,70.8068,70.8166,70.6991,70.7186,3625.0
2024-07-12 10:55:00,72.17,72.25,72.17,72.19,8312.0,70.6991,70.7774,70.6991,70.7186,8312.0
2024-07-12 11:00:00,72.19,72.29,72.12,72.29,12311.0,70.7186,70.8166,70.6501,70.8166,12311.0
2024-07-12 11:05:00,72.3,72.31,72.22,72.24,22730.0,70.8264,70.8362,70.748,70.7676,22730.0
2024-07-12 11:10:00,72.24,72.27,72.21,72.25,9082.0,70.7676,70.797,70.7382,70.7774,9082.0
2024-07-12 11:15:00,72.27,72.34,72.26,72.33,10143.0,70.797,70.8656,70.7872,70.8558,10143.0
2024-07-12 11:20:00,72.34,72.38,72.33,72.33,11165.0,70.8656,70.9048,70.8558,70.8558,11165.0
2024-07-12 11:25:00,72.33,72.33,72.3,72.3,3005.0,70.8558,70.8558,70.8264,70.8264,3005.0
2024-07-12 11:30:00,72.31,72.31,72.26,72.26,4622.0,70.8362,70.8362,70.7872,70.7872,4622.0
2024-07-12 11:35:00,72.27,72.27,72.22,72.25,6641.0,70.797,70.797,70.748,70.7774,6641.0
2024-07-12 11:40:00,72.25,72.3,72.22,72.3,10535.0,70.7774,70.8264,70.748,70.8264,10535.0
2024-07-12 11:45:00,72.28,72.35,72.28,72.32,7901.0,70.8068,70.8754,70.8068,70.846,7901.0
2024-07-12 11:50:00,72.33,72.36,72.32,72.35,3210.0,70.8558,70.8852,70.846,70.8754,3210.0
2024-07-12 11:55:00,72.33,72.36,72.3,72.31,7273.0,70.8558,70.8852,70.8264,70.8362,7273.0
2024-07-12 12:00:00,72.3,72.3,72.21,72.22,10608.0,70.8264,70.8264,70.7382,70.748,10608.0
2024-07-12 12:05:00,72.21,72.27,72.21,72.26,10503.0,70.7382,70.797,70.7382,70.7872,10503.0
2024-07-12 12:10:00,72.27,72.31,72.24,72.27,6170.0,70.797,70.8362,70.7676,70.797,6170.0
2024-07-12 12:15:00,72.27,72.35,72.24,72.35,6927.0,70.797,70.8754,70.7676,70.8754,6927.0
2024-07-12 12:20:00,72.34,72.34,72.26,72.3,18157.0,70.8656,70.8656,70.7872,70.8264,18157.0
2024-07-12 12:25:00,72.29,72.29,72.25,72.26,2939.0,70.8166,70.8166,70.7774,70.7872,2939.0
2024-07-12 12:30:00,72.26,72.27,72.18,72.18,5731.0,70.7872,70.797,70.7089,70.7089,5731.0
2024-07-12 12:35:00,72.19,72.19,72.15,72.16,4734.0,70.7186,70.7186,70.6795,70.6893,4734.0
2024-07-12 12:40:00,72.15,72.15,72.12,72.14,3934.0,70.6795,70.6795,70.6501,70.6697,3934.0
2024-07-12 12:45:00,72.13,72.2,72.12,72.17,12803.0,70.6599,70.7284,70.6501,70.6991,12803.0
2024-07-12 12:50:00,72.15,72.18,72.14,72.18,3278.0,70.6795,70.7089,70.6697,70.7089,3278.0
2024-07-12 12:55:00,72.19,72.24,72.18,72.22,7727.0,70.7186,70.7676,70.7089,70.748,7727.0
2024-07-12 13:00:00,72.23,72.25,72.23,72.24,2916.0,70.7578,70.7774,70.7578,70.7676,2916.0
2024-07-12 13:05:00,72.24,72.24,72.2,72.2,3879.0,70.7676,70.7676,70.7284,70.7284,3879.0
2024-07-12 13:10:00,72.21,72.24,72.21,72.22,3397.0,70.7382,70.7676,70.7382,70.748,3397.0
2024-07-12 13:15:00,72.21,72.21,72.17,72.18,7127.0,70.7382,70.7382,70.6991,70.7089,7127.0
2024-07-12 13:20:00,72.18,72.24,72.17,72.18,21776.0,70.7089,70.7676,70.6991,70.7089,21776.0
2024-07-12 13:25:00,72.19,72.2,72.18,72.18,5603.0,70.7186,70.7284,70.7089,70.7089,5603.0
2024-07-12 13:30:00,72.18,72.2,72.16,72.2,4369.0,70.7089,70.7284,70.6893,70.7284,4369.0
2024-07-12 13:35:00,72.2,72.23,72.2,72.2,9025.0,70.7284,70.7578,70.7284,70.7284,9025.0
2024-07-12 13:40:00,72.19,72.2,72.15,72.2,10595.0,70.7186,70.7284,70.6795,70.7284,10595.0
2024-07-12 13:45:00,72.2,72.26,72.2,72.26,7380.0,70.7284,70.7872,70.7284,70.7872,7380.0
2024-07-12 13:50:00,72.25,72.26,72.18,72.18,9032.0,70.7774,70.7872,70.7089,70.7089,9032.0
2024-07-12 13:55:00,72.2,72.21,72.17,72.18,5096.0,70.7284,70.7382,70.6991,70.7089,5096.0
2024-07-12 14:00:00,72.18,72.18,72.11,72.11,7927.0,70.7089,70.7089,70.6403,70.6403,7927.0
2024-07-12 14:05:00,72.11,72.13,72.1,72.11,6513.0,70.6403,70.6599,70.6305,70.6403,6513.0
2024-07-12 14:10:00,72.11,72.12,72.08,72.09,6543.0,70.6403,70.6501,70.6109,70.6207,6543.0
2024-07-12 14:15:00,72.09,72.17,72.08,72.17,14321.0,70.6207,70.6991,70.6109,70.6991,14321.0
2024-07-12 14:20:00,72.17,72.2,72.14,72.16,4133.0,70.6991,70.7284,70.6697,70.6893,4133.0
2024-07-12 14:25:00,72.15,72.16,72.13,72.15,3824.0,70.6795,70.6893,70.6599,70.6795,3824.0
2024-07-12 14:30:00,72.16,72.17,72.06,72.07,5171.0,70.6893,70.6991,70.5913,70.6011,5171.0
2024-07-12 14:35:00,72.07,72.13,72.07,72.09,8850.0,70.6011,70.6599,70.6011,70.6207,8850.0
2024-07-12 14:40:00,72.09,72.12,72.09,72.11,4036.0,70.6207,70.6501,70.6207,70.6403,4036.0
2024-07-12 14:45:00,72.1,72.13,72.07,72.07,9391.0,70.6305,70.6599,70.6011,70.6011,9391.0
2024-07-12 14:50:00,72.08,72.08,72.06,72.07,4069.0,70.6109,70.6109,70.5913,70.6011,4069.0
2024-07-12 14:55:00,72.08,72.12,72.08,72.12,8874.0,70.6109,70.6501,70.6109,70.6501,8874.0
2024-07-12 15:00:00,72.11,72.17,72.11,72.12,15684.0,70.6403,70.6991,70.6403,70.6501,15684.0
2024-07-12 15:05:00,72.11,72.13,72.1,72.13,6937.0,70.6403,70.6599,70.6305,70.6599,6937.0
2024-07-12 15:10:00,72.13,72.18,72.13,72.14,9321.0,70.6599,70.7089,70.6599,70.6697,9321.0
2024-07-12 15:15:00,72.14,72.2,72.14,72.16,7981.0,70.6697,70.7284,70.6697,70.6893,7981.0
2024-07-12 15:20:00,72.16,72.21,72.16,72.2,7804.0,70.6893,70.7382,70.6893,70.7284,7804.0
2024-07-12 15:25:00,72.21,72.23,72.2,72.23,7204.0,70.7382,70.7578,70.7284,70.7578,7204.0
2024-07-12 15:30:00,72.24,72.28,72.2,72.24,12504.0,70.7676,70.8068,70.7284,70.7676,12504.0
2024-07-12 15:35:00,72.23,72.25,72.2,72.23,17062.0,70.7578,70.7774,70.7284,70.7578,17062.0
2024-07-12 15:40:00,72.23,72.24,72.13,72.15,16573.0,70.7578,70.7676,70.6599,70.6795,16573.0
2024-07-12 15:45:00,72.15,72.18,72.08,72.09,13769.0,70.6795,70.7089,70.6109,70.6207,13769.0
2024-07-12 15:50:00,72.08,72.19,72.02,72.1,42281.0,70.6109,70.7186,70.5521,70.6305,42281.0
2024-07-12 15:55:00,72.1,72.25,72.08,72.22,166090.0,70.6305,70.7774,70.6109,70.748,166090.0
2024-07-15 09:30:00,71.71,72.02,71.71,71.95,62585.0,70.2484,70.5521,70.2484,70.4835,62585.0
2024-07-15 09:35:00,71.99,72.1,71.94,71.94,37735.0,70.5227,70.6305,70.4737,70.4737,37735.0
2024-07-15 09:40:00,71.93,71.93,71.55,71.86,46343.0,70.4639,70.4639,70.0917,70.3954,46343.0
2024-07-15 09:45:00,71.86,72.06,71.83,71.83,12417.0,70.3954,70.5913,70.366,70.366,12417.0
2024-07-15 09:50:00,71.86,71.93,71.66,71.8,27362.0,70.3954,70.4639,70.1994,70.3366,27362.0
2024-07-15 09:55:00,71.78,71.93,71.72,71.93,25046.0,70.317,70.4639,70.2582,70.4639,25046.0
2024-07-15 10:00:00,71.94,72.14,71.94,72.09,9234.0,70.4737,70.6697,70.4737,70.6207,9234.0
2024-07-15 10:05:00,72.09,72.13,72.0,72.1,8492.0,70.6207,70.6599,70.5325,70.6305,8492.0
2024-07-15 10:10:00,72.1,72.25,72.08,72.2,13968.0,70.6305,70.7774,70.6109,70.7284,13968.0
2024-07-15 10:15:00,72.19,72.36,72.18,72.25,32735.0,70.7186,70.8852,70.7089,70.7774,32735.0
2024-07-15 10:20:00,72.22,72.27,72.17,72.18,32517.0,70.748,70.797,70.6991,70.7089,32517.0
2024-07-15 10:25:00,72.18,72.23,72.12,72.2,7401.0,70.7089,70.7578,70.6501,70.7284,7401.0
2024-07-15 10:30:00,72.25,72.25,72.12,72.2,2636.0,70.7774,70.7774,70.6501,70.7284,2636.0
2024-07-15 10:35:00,72.17,72.2,72.17,72.18,4369.0,70.6991,70.7284,70.6991,70.7089,4369.0
2024-07-15 10:40:00,72.19,72.19,72.06,72.09,6291.0,70.7186,70.7186,70.5913,70.6207,6291.0
2024-07-15 10:45:00,72.08,72.1,71.9,71.98,6248.0,70.6109,70.6305,70.4346,70.5129,6248.0
2024-07-15 10:50:00,71.98,72.04,71.94,72.04,7068.0,70.5129,70.5717,70.4737,70.5717,7068.0
2024-07-15 10:55:00,72.05,72.13,72.03,72.03,6601.0,70.5815,70.6599,70.5619,70.5619,6601.0
2024-07-15 11:00:00,72.05,72.1,71.97,71.98,7922.0,70.5815,70.6305,70.5031,70.5129,7922.0
2024-07-15 11:05:00,71.99,72.03,71.98,72.03,4939.0,70.5227,70.5619,70.5129,70.5619,4939.0
2024-07-15 11:10:00,72.02,72.09,71.99,72.06,6672.0,70.5521,70.6207,70.5227,70.5913,6672.0
2024-07-15 11:15:00,72.05,72.08,71.96,71.98,6356.0,70.5815,70.6109,70.4933,70.5129,6356.0
2024-07-15 11:20:00,71.98,71.99,71.88,71.95,12417.0,70.5129,70.5227,70.415,70.4835,12417.0
2024-07-15 11:25:00,71.96,72.02,71.92,72.0,9312.0,70.4933,70.5521,70.4542,70.5325,9312.0
2024-07-15 11:30:00,72.01,72.01,71.89,71.96,7689.0,70.5423,70.5423,70.4248,70.4933,7689.0
2024-07-15 11:35:00,71.96,72.02,71.96,71.99,5118.0,70.4933,70.5521,70.4933,70.5227,5118.0
2024-07-15 11:40:00,72.0,72.11,72.0,72.09,7399.0,70.5325,70.6403,70.5325,70.6207,7399.0
2024-07-15 11:45:00,72.08,72.22,72.06,72.2,4106.0,70.6109,70.748,70.5913,70.7284,4106.0
2024-07-15 11:50:00,72.18,72.19,72.07,72.12,5386.0,70.7089,70.7186,70.6011,70.6501,5386.0
2024-07-15 11:55:00,72.13,72.23,72.13,72.17,7175.0,70.6599,70.7578,70.6599,70.6991,7175.0
2024-07-15 12:00:00,72.17,72.17,72.08,72.11,3378.0,70.6991,70.6991,70.6109,70.6403,3378.0
2024-07-15 12:05:00,72.08,72.18,72.08,72.18,7598.0,70.6109,70.7089,70.6109,70.7089,7598.0
2024-07-15 12:10:00,72.18,72.19,72.11,72.17,8058.0,70.7089,70.7186,70.6403,70.6991,8058.0
2024-07-15 12:15:00,72.16,72.17,72.09,72.16,6848.0,70.6893,70.6991,70.6207,70.6893,6848.0
2024-07-15 12:20:00,72.18,72.19,72.11,72.15,12923.0,70.7089,70.7186,70.6403,70.6795,12923.0
2024-07-15 12:25:00,72.14,72.15,72.03,72.06,6438.0,70.6697,70.6795,70.5619,70.5913,6438.0
2024-07-15 12:30:00,72.06,72.06,71.93,71.93,4101.0,70.5913,70.5913,70.4639,70.4639,4101.0
2024-07-15 12:35:00,71.94,71.95,71.9,71.91,6284.0,70.4737,70.4835,70.4346,70.4444,6284.0
2024-07-15 12:40:00,71.9,71.91,71.87,71.88,7448.0,70.4346,70.4444,70.4052,70.415,7448.0
2024-07-15 12:45:00,71.88,71.92,71.83,71.84,6724.0,70.415,70.4542,70.366,70.3758,6724.0
2024-07-15 12:50:00,71.84,71.86,71.83,71.84,10930.0,70.3758,70.3954,70.366,70.3758,10930.0
2024-07-15 12:55:00,71.84,71.86,71.82,71.84,6332.0,70.3758,70.3954,70.3562,70.3758,6332.0
2024-07-15 13:00:00,71.85,71.88,71.81,71.84,7802.0,70.3856,70.415,70.3464,70.3758,7802.0
2024-07-15 13:05:00,71.83,71.88,71.82,71.85,5562.0,70.366,70.415,70.3562,70.3856,5562.0
2024-07-15 13:10:00,71.87,71.88,71.81,71.86,10111.0,70.4052,70.415,70.3464,70.3954,10111.0
2024-07-15 13:15:00,71.86,71.89,71.85,71.88,8833.0,70.3954,70.4248,70.3856,70.415,8833.0
2024-07-15 13:20:00,71.88,71.88,71.85,71.85,4709.0,70.415,70.415,70.3856,70.3856,4709.0
2024-07-15 13:25:00,71.84,71.93,71.82,71.89,11527.0,70.3758,70.4639,70.3562,70.4248,11527.0
2024-07-15 13:30:00,71.89,71.89,71.76,71.82,11278.0,70.4248,70.4248,70.2974,70.3562,11278.0
2024-07-15 13:35:00,71.82,71.87,71.82,71.86,7131.0,70.3562,70.4052,70.3562,70.3954,7131.0
2024-07-15 13:40:00,71.86,71.96,71.86,71.86,11179.0,70.3954,70.4933,70.3954,70.3954,11179.0
2024-07-15 13:45:00,71.87,71.92,71.85,71.86,9852.0,70.4052,70.4542,70.3856,70.3954,9852.0
2024-07-15 13:50:00,71.87,71.97,71.86,71.97,4516.0,70.4052,70.5031,70.3954,70.5031,4516.0
2024-07-15 13:55:00,71.98,72.01,71.96,71.96,5879.0,70.5129,70.5423,70.4933,70.4933,5879.0
2024-07-15 14:00:00,71.96,71.96,71.86,71.9,8216.0,70.4933,70.4933,70.3954,70.4346,8216.0
2024-07-15 14:05:00,71.9,71.97,71.89,71.97,9336.0,70.4346,70.5031,70.4248,70.5031,9336.0
2024-07-15 14:10:00,71.97,71.99,71.96,71.98,4693.0,70.5031,70.5227,70.4933,70.5129,4693.0
2024-07-15 14:15:00,71.98,72.02,71.92,72.02,11292.0,70.5129,70.5521,70.4542,70.5521,11292.0
2024-07-15 14:20:00,72.02,72.05,72.01,72.05,6711.0,70.5521,70.5815,70.5423,70.5815,6711.0
2024-07-15 14:25:00,72.05,72.07,72.01,72.02,9777.0,70.5815,70.6011,70.5423,70.5521,9777.0
2024-07-15 14:30:00,72.03,72.08,72.03,72.05,9905.0,70.5619,70.6109,70.5619,70.5815,9905.0
2024-07-15 14:35:00,72.05,72.09,72.03,72.04,6918.0,70.5815,70.6207,70.5619,70.5717,6918.0
2024-07-15 14:40:00,72.05,72.12,72.05,72.12,6627.0,70.5815,70.6501,70.5815,70.6501,6627.0
2024-07-15 14:45:00,72.11,72.12,72.02,72.03,7897.0,70.6403,70.6501,70.5521,70.5619,7897.0
2024-07-15 14:50:00,72.03,72.06,72.0,72.04,6819.0,70.5619,70.5913,70.5325,70.5717,6819.0
2024-07-15 14:55:00,72.04,72.08,72.03,72.03,9802.0,70.5717,70.6109,70.5619,70.5619,9802.0
2024-07-15 15:00:00,72.04,72.07,72.03,72.04,6440.0,70.5717,70.6011,70.5619,70.5717,6440.0
2024-07-15 15:05:00,72.04,72.05,71.98,72.02,11151.0,70.5717,70.5815,70.5129,70.5521,11151.0
2024-07-15 15:10:00,72.02,72.05,71.99,72.03,10158.0,70.5521,70.5815,70.5227,70.5619,10158.0
2024-07-15 15:15:00,72.04,72.04,72.01,72.01,13147.0,70.5717,70.5717,70.5423,70.5423,13147.0
2024-07-15 15:20:00,72.01,72.06,71.98,72.02,12034.0,70.5423,70.5913,70.5129,70.5521,12034.0
2024-07-15 15:25:00,72.02,72.07,72.0,72.0,13390.0,70.5521,70.6011,70.5325,70.5325,13390.0
2024-07-15 15:30:00,72.02,72.05,71.96,71.97,10702.0,70.5521,70.5815,70.4933,70.5031,10702.0
2024-07-15 15:35:00,71.97,72.02,71.95,71.95,10049.0,70.5031,70.5521,70.4835,70.4835,10049.0
2024-07-15 15:40:00,71.95,71.96,71.91,71.92,10472.0,70.4835,70.4933,70.4444,70.4542,10472.0
2024-07-15 15:45:00,71.92,71.92,71.79,71.81,23661.0,70.4542,70.4542,70.3268,70.3464,23661.0
2024-07-15 15:50:00,71.81,71.88,71.79,71.88,49394.0,70.3464,70.415,70.3268,70.415,49394.0
2024-07-15 15:55:00,71.89,71.89,71.74,71.81,146883.0,70.4248,70.4248,70.2778,70.3464,146883.0
2024-07-16 09:30:00,71.88,71.9,71.38,71.65,35405.0,70.415,70.4346,69.9252,70.1897,35405.0
2024-07-16 09:35:00,71.67,71.74,71.6,71.74,10326.0,70.2092,70.2778,70.1407,70.2778,10326.0
2024-07-16 09:40:00,71.76,72.04,71.76,71.98,7048.0,70.2974,70.5717,70.2974,70.5129,7048.0
2024-07-16 09:45:00,72.02,72.37,72.01,72.34,21009.0,70.5521,70.895,70.5423,70.8656,21009.0
2024-07-16 09:50:00,72.35,72.41,72.27,72.41,11469.0,70.8754,70.9342,70.797,70.9342,11469.0
2024-07-16 09:55:00,72.48,72.69,72.39,72.67,7461.0,71.0027,71.2085,70.9146,71.1889,7461.0
2024-07-16 10:00:00,72.67,72.91,72.64,72.89,18762.0,71.1889,71.424,71.1595,71.4044,18762.0
2024-07-16 10:05:00,72.91,73.08,72.9,72.96,18726.0,71.424,71.5905,71.4142,71.473,18726.0
2024-07-16 10:10:00,72.95,72.97,72.7,72.79,14885.0,71.4632,71.4827,71.2183,71.3064,14885.0
2024-07-16 10:15:00,72.77,72.84,72.57,72.57,12185.0,71.2868,71.3554,71.0909,71.0909,12185.0
2024-07-16 10:20:00,72.56,72.56,72.45,72.45,6876.0,71.0811,71.0811,70.9733,70.9733,6876.0
2024-07-16 10:25:00,72.45,72.51,72.42,72.46,16553.0,70.9733,71.0321,70.944,70.9831,16553.0
2024-07-16 10:30:00,72.46,72.48,72.39,72.42,20534.0,70.9831,71.0027,70.9146,70.944,20534.0
2024-07-16 10:35:00,72.42,72.5,72.34,72.45,8704.0,70.944,71.0223,70.8656,70.9733,8704.0
2024-07-16 10:40:00,72.47,72.58,72.47,72.58,11261.0,70.9929,71.1007,70.9929,71.1007,11261.0
2024-07-16 10:45:00,72.57,72.58,72.51,72.51,8059.0,71.0909,71.1007,71.0321,71.0321,8059.0
2024-07-16 10:50:00,72.52,72.52,72.42,72.43,8162.0,71.0419,71.0419,70.944,70.9538,8162.0
2024-07-16 10:55:00,72.43,72.43,72.32,72.34,11654.0,70.9538,70.9538,70.846,70.8656,11654.0
2024-07-16 11:00:00,72.32,72.34,72.27,72.33,10312.0,70.846,70.8656,70.797,70.8558,10312.0
2024-07-16 11:05:00,72.34,72.43,72.32,72.4,5582.0,70.8656,70.9538,70.846,70.9244,5582.0
2024-07-16 11:10:00,72.4,72.49,72.4,72.45,7415.0,70.9244,71.0125,70.9244,70.9733,7415.0
2024-07-16 11:15:00,72.47,72.5,72.46,72.49,4289.0,70.9929,71.0223,70.9831,71.0125,4289.0
2024-07-16 11:20:00,72.5,72.51,72.45,72.47,8026.0,71.0223,71.0321,70.9733,70.9929,8026.0
2024-07-16 11:25:00,72.47,72.55,72.38,72.38,60648.0,70.9929,71.0713,70.9048,70.9048,60648.0
2024-07-16 11:30:00,72.4,72.42,72.3,72.38,16676.0,70.9244,70.944,70.8264,70.9048,16676.0
2024-07-16 11:35:00,72.4,72.45,72.36,72.39,14223.0,70.9244,70.9733,70.8852,70.9146,14223.0
2024-07-16 11:40:00,72.4,72.4,72.3,72.32,16574.0,70.9244,70.9244,70.8264,70.846,16574.0
2024-07-16 11:45:00,72.32,72.37,72.24,72.27,139165.0,70.846,70.895,70.7676,70.797,139165.0
2024-07-16 11:50:00,72.28,72.32,72.2,72.21,37545.0,70.8068,70.846,70.7284,70.7382,37545.0
2024-07-16 11:55:00,72.22,72.48,72.22,72.47,11333.0,70.748,71.0027,70.748,70.9929,11333.0
2024-07-16 12:00:00,72.47,72.47,72.33,72.34,15042.0,70.9929,70.9929,70.8558,70.8656,15042.0
2024-07-16 12:05:00,72.34,72.42,72.33,72.42,5791.0,70.8656,70.944,70.8558,70.944,5791.0
2024-07-16 12:10:00,72.41,72.52,72.4,72.48,6441.0,70.9342,71.0419,70.9244,71.0027,6441.0
2024-07-16 12:15:00,72.49,72.61,72.46,72.59,9621.0,71.0125,71.1301,70.9831,71.1105,9621.0
2024-07-16 12:20:00,72.59,72.64,72.54,72.64,9364.0,71.1105,71.1595,71.0615,71.1595,9364.0
2024-07-16 12:25:00,72.64,72.64,72.5,72.61,23913.0,71.1595,71.1595,71.0223,71.1301,23913.0
2024-07-16 12:30:00,72.62,72.65,72.57,72.63,8629.0,71.1399,71.1693,71.0909,71.1497,8629.0
2024-07-16 12:35:00,72.64,72.68,72.59,72.59,6504.0,71.1595,71.1987,71.1105,71.1105,6504.0
2024-07-16 12:40:00,72.6,72.62,72.55,72.55,7515.0,71.1203,71.1399,71.0713,71.0713,7515.0
2024-07-16 12:45:00,72.56,72.65,72.53,72.63,10131.0,71.0811,71.1693,71.0517,71.1497,10131.0
2024-07-16 12:50:00,72.62,72.63,72.56,72.57,8248.0,71.1399,71.1497,71.0811,71.0909,8248.0
2024-07-16 12:55:00,72.56,72.65,72.56,72.64,10579.0,71.0811,71.1693,71.0811,71.1595,10579.0
2024-07-16 13:00:00,72.63,72.63,72.55,72.56,11335.0,71.1497,71.1497,71.0713,71.0811,11335.0
2024-07-16 13:05:00,72.56,72.63,72.54,72.6,9830.0,71.0811,71.1497,71.0615,71.1203,9830.0
2024-07-16 13:10:00,72.63,72.66,72.57,72.59,11055.0,71.1497,71.1791,71.0909,71.1105,11055.0
2024-07-16 13:15:00,72.58,72.58,72.53,72.55,10872.0,71.1007,71.1007,71.0517,71.0713,10872.0
2024-07-16 13:20:00,72.52,72.56,72.51,72.52,4821.0,71.0419,71.0811,71.0321,71.0419,4821.0
2024-07-16 13:25:00,72.51,72.55,72.48,72.55,14781.0,71.0321,71.0713,71.0027,71.0713,14781.0
2024-07-16 13:30:00,72.55,72.64,72.5,72.6,15654.0,71.0713,71.1595,71.0223,71.1203,15654.0
2024-07-16 13:35:00,72.61,72.62,72.6,72.6,7148.0,71.1301,71.1399,71.1203,71.1203,7148.0
2024-07-16 13:40:00,72.6,72.63,72.58,72.63,11386.0,71.1203,71.1497,71.1007,71.1497,11386.0
2024-07-16 13:45:00,72.63,72.69,72.61,72.67,17650.0,71.1497,71.2085,71.1301,71.1889,17650.0
2024-07-16 13:50:00,72.66,72.67,72.6,72.62,15693.0,71.1791,71.1889,71.1203,71.1399,15693.0
2024-07-16 13:55:00,72.63,72.67,72.62,72.62,11606.0,71.1497,71.1889,71.1399,71.1399,11606.0
2024-07-16 14:00:00,72.63,72.74,72.58,72.73,21255.0,71.1497,71.2574,71.1007,71.2476,21255.0
2024-07-16 14:05:00,72.73,72.82,72.73,72.75,10270.0,71.2476,71.3358,71.2476,71.2672,10270.0
2024-07-16 14:10:00,72.75,72.92,72.74,72.91,14089.0,71.2672,71.4338,71.2574,71.424,14089.0
2024-07-16 14:15:00,72.89,72.9,72.8,72.85,15066.0,71.4044,71.4142,71.3162,71.3652,15066.0
2024-07-16 14:20:00,72.86,72.92,72.84,72.88,28932.0,71.375,71.4338,71.3554,71.3946,28932.0
2024-07-16 14:25:00,72.88,72.9,72.84,72.87,7559.0,71.3946,71.4142,71.3554,71.3848,7559.0
2024-07-16 14:30:00,72.87,72.94,72.85,72.94,9938.0,71.3848,71.4534,71.3652,71.4534,9938.0
2024-07-16 14:35:00,72.94,72.94,72.89,72.91,16477.0,71.4534,71.4534,71.4044,71.424,16477.0
2024-07-16 14:40:00,72.91,72.97,72.9,72.91,13010.0,71.424,71.4827,71.4142,71.424,13010.0
2024-07-16 14:45:00,72.9,72.91,72.82,72.86,9870.0,71.4142,71.424,71.3358,71.375,9870.0
2024-07-16 14:50:00,72.86,72.86,72.77,72.83,19313.0,71.375,71.375,71.2868,71.3456,19313.0
2024-07-16 14:55:00,72.84,72.86,72.82,72.82,6580.0,71.3554,71.375,71.3358,71.3358,6580.0
2024-07-16 15:00:00,72.82,72.88,72.8,72.86,19971.0,71.3358,71.3946,71.3162,71.375,19971.0
2024-07-16 15:05:00,72.85,72.85,72.75,72.82,23416.0,71.3652,71.3652,71.2672,71.3358,23416.0
2024-07-16 15:10:00,72.82,72.83,72.78,72.8,11780.0,71.3358,71.3456,71.2966,71.3162,11780.0
2024-07-16 15:15:00,72.8,72.87,72.74,72.87,30179.0,71.3162,71.3848,71.2574,71.3848,30179.0
2024-07-16 15:20:00,72.88,72.88,72.81,72.81,35320.0,71.3946,71.3946,71.326,71.326,35320.0
2024-07-16 15:25:00,72.81,72.82,72.75,72.8,26818.0,71.326,71.3358,71.2672,71.3162,26818.0
2024-07-16 15:30:00,72.78,72.8,72.75,72.79,19660.0,71.2966,71.3162,71.2672,71.3064,19660.0
2024-07-16 15:35:00,72.8,72.83,72.78,72.83,32962.0,71.3162,71.3456,71.2966,71.3456,32962.0
2024-07-16 15:40:00,72.83,72.83,72.74,72.74,32449.0,71.3456,71.3456,71.2574,71.2574,32449.0
2024-07-16 15:45:00,72.74,72.78,72.68,72.72,40323.0,71.2574,71.2966,71.1987,71.2378,40323.0
2024-07-16 15:50:00,72.72,72.88,72.72,72.88,65712.0,71.2378,71.3946,71.2378,71.3946,65712.0
2024-07-16 15:55:00,72.88,73.05,72.87,73.03,111071.0,71.3946,71.5611,71.3848,71.5415,111071.0
2024-07-17 09:30:00,72.79,73.14,72.7,73.08,39426.0,71.3064,71.6493,71.2183,71.5905,39426.0
2024-07-17 09:35:00,73.16,73.22,73.1,73.2,5389.0,71.6689,71.7277,71.6101,71.7081,5389.0
2024-07-17 09:40:00,73.21,73.62,73.19,73.48,11954.0,71.7179,72.1195,71.6983,71.9824,11954.0
2024-07-17 09:45:00,73.57,73.69,73.5,73.5,8643.0,72.0705,72.1881,72.0019,72.0019,8643.0
2024-07-17 09:50:00,73.51,73.89,73.51,73.87,8900.0,72.0117,72.384,72.0117,72.3644,8900.0
2024-07-17 09:55:00,73.91,73.97,73.8,73.92,9905.0,72.4036,72.4624,72.2958,72.4134,9905.0
2024-07-17 10:00:00,73.89,74.03,73.78,73.92,20865.0,72.384,72.5211,72.2762,72.4134,20865.0
2024-07-17 10:05:00,73.9,74.02,73.86,73.99,9290.0,72.3938,72.5113,72.3546,72.482,9290.0
2024-07-17 10:10:00,74.0,74.09,73.94,74.06,14980.0,72.4918,72.5799,72.433,72.5505,14980.0
2024-07-17 10:15:00,74.08,74.35,74.02,74.3,12725.0,72.5701,72.8346,72.5113,72.7856,12725.0
2024-07-17 10:20:00,74.34,74.45,74.3,74.35,11971.0,72.8248,72.9326,72.7856,72.8346,11971.0
2024-07-17 10:25:00,74.35,74.51,74.33,74.5,19221.0,72.8346,72.9914,72.815,72.9816,19221.0
2024-07-17 10:30:00,74.48,74.63,74.45,74.49,23340.0,72.962,73.1089,72.9326,72.9718,23340.0
2024-07-17 10:35:00,74.48,74.55,74.36,74.45,23678.0,72.962,73.0305,72.8444,72.9326,23678.0
2024-07-17 10:40:00,74.44,74.48,74.28,74.35,22888.0,72.9228,72.962,72.766,72.8346,22888.0
2024-07-17 10:45:00,74.35,74.45,74.29,74.45,14889.0,72.8346,72.9326,72.7758,72.9326,14889.0
2024-07-17 10:50:00,74.44,74.81,74.44,74.75,38389.0,72.9228,73.2852,72.9228,73.2265,38389.0
2024-07-17 10:55:00,74.73,74.8,74.61,74.62,25614.0,73.2069,73.2755,73.0893,73.0991,25614.0
2024-07-17 11:00:00,74.61,74.68,74.48,74.52,11964.0,73.0893,73.1579,72.962,73.0012,11964.0
2024-07-17 11:05:00,74.51,74.79,74.51,74.76,25387.0,72.9914,73.2657,72.9914,73.2363,25387.0
2024-07-17 11:10:00,74.77,74.8,74.73,74.77,15040.0,73.2461,73.2755,73.2069,73.2461,15040.0
2024-07-17 11:15:00,74.79,74.79,74.66,74.77,49394.0,73.2657,73.2657,73.1383,73.2461,49394.0
2024-07-17 11:20:00,74.76,74.77,74.64,74.66,18636.0,73.2363,73.2461,73.1187,73.1383,18636.0
2024-07-17 11:25:00,74.67,74.71,74.63,74.69,17019.0,73.1481,73.1873,73.1089,73.1677,17019.0
2024-07-17 11:30:00,74.69,74.69,74.5,74.5,15332.0,73.1677,73.1677,72.9816,72.9816,15332.0
2024-07-17 11:35:00,74.5,74.6,74.47,74.6,8772.0,72.9816,73.0795,72.9522,73.0795,8772.0
2024-07-17 11:40:00,74.6,74.67,74.58,74.64,10344.0,73.0795,73.1481,73.0599,73.1187,10344.0
2024-07-17 11:45:00,74.62,74.87,74.62,74.87,14219.0,73.0991,73.344,73.0991,73.344,14219.0
2024-07-17 11:50:00,74.86,74.86,74.78,74.82,8321.0,73.3342,73.3342,73.2559,73.295,8321.0
2024-07-17 11:55:00,74.82,74.93,74.75,74.93,16439.0,73.295,73.4028,73.2265,73.4028,16439.0
2024-07-17 12:00:00,74.94,75.04,74.87,74.87,25285.0,73.4126,73.5106,73.344,73.344,25285.0
2024-07-17 12:05:00,74.89,74.97,74.88,74.96,12633.0,73.3636,73.442,73.3538,73.4322,12633.0
2024-07-17 12:10:00,74.95,75.0,74.94,74.97,14020.0,73.4224,73.4714,73.4126,73.442,14020.0
2024-07-17 12:15:00,74.98,75.04,74.88,75.04,26007.0,73.4518,73.5106,73.3538,73.5106,26007.0
2024-07-17 12:20:00,75.05,75.12,75.01,75.11,18289.0,73.5204,73.5889,73.4812,73.5791,18289.0
2024-07-17 12:25:00,75.11,75.19,75.1,75.14,28712.0,73.5791,73.6575,73.5693,73.6085,28712.0
2024-07-17 12:30:00,75.13,75.17,75.09,75.15,8005.0,73.5987,73.6379,73.5595,73.6183,8005.0
2024-07-17 12:35:00,75.13,75.14,75.05,75.1,22398.0,73.5987,73.6085,73.5204,73.5693,22398.0
2024-07-17 12:40:00,75.11,75.19,75.1,75.11,12289.0,73.5791,73.6575,73.5693,73.5791,12289.0
2024-07-17 12:45:00,75.12,75.23,75.12,75.23,19360.0,73.5889,73.6967,73.5889,73.6967,19360.0
2024-07-17 12:50:00,75.22,75.22,75.1,75.11,12317.0,73.6869,73.6869,73.5693,73.5791,12317.0
2024-07-17 12:55:00,75.11,75.22,75.09,75.19,13298.0,73.5791,73.6869,73.5595,73.6575,13298.0
2024-07-17 13:00:00,75.18,75.18,75.08,75.09,10340.0,73.6477,73.6477,73.5497,73.5595,10340.0
2024-07-17 13:05:00,75.1,75.15,75.08,75.14,10740.0,73.5693,73.6183,73.5497,73.6085,10740.0
2024-07-17 13:10:00,75.14,75.15,75.06,75.11,10268.0,73.6085,73.6183,73.5302,73.5791,10268.0
2024-07-17 13:15:00,75.11,75.11,74.72,74.9,164739.0,73.5791,73.5791,73.1971,73.3734,164739.0
2024-07-17 13:20:00,74.9,74.91,74.78,74.87,35382.0,73.3734,73.3832,73.2559,73.344,35382.0
2024-07-17 13:25:00,74.84,74.93,74.79,74.83,67588.0,73.3146,73.4028,73.2657,73.3048,67588.0
2024-07-17 13:30:00,74.83,74.83,74.6,74.62,11058.0,73.3048,73.3048,73.0795,73.0991,11058.0
2024-07-17 13:35:00,74.62,74.63,74.5,74.58,21676.0,73.0991,73.1089,72.9816,73.0599,21676.0
2024-07-17 13:40:00,74.58,74.64,74.52,74.6,15012.0,73.0599,73.1187,73.0012,73.0795,15012.0
2024-07-17 13:45:00,74.62,74.67,74.52,74.52,14998.0,73.0991,73.1481,73.0012,73.0012,14998.0
2024-07-17 13:50:00,74.53,74.65,74.51,74.64,12793.0,73.011,73.1285,72.9914,73.1187,12793.0
2024-07-17 13:55:00,74.65,74.73,74.62,74.73,9803.0,73.1285,73.2069,73.0991,73.2069,9803.0
2024-07-17 14:00:00,74.72,74.77,74.68,74.7,15130.0,73.1971,73.2461,73.1579,73.1775,15130.0
2024-07-17 14:05:00,74.7,74.76,74.69,74.74,14496.0,73.1775,73.2363,73.1677,73.2167,14496.0
2024-07-17 14:10:00,74.73,74.79,74.71,74.75,12388.0,73.2069,73.2657,73.1873,73.2265,12388.0
2024-07-17 14:15:00,74.75,74.78,74.67,74.77,15995.0,73.2265,73.2559,73.1481,73.2461,15995.0
2024-07-17 14:20:00,74.77,74.79,74.71,74.75,11565.0,73.2461,73.2657,73.1873,73.2265,11565.0
2024-07-17 14:25:00,74.78,74.88,74.73,74.87,11376.0,73.2559,73.3538,73.2069,73.344,11376.0
2024-07-17 14:30:00,74.88,74.96,74.83,74.96,12556.0,73.3538,73.4322,73.3048,73.4322,12556.0
2024-07-17 14:35:00,74.97,75.0,74.87,74.9,47032.0,73.442,73.4714,73.344,73.3734,47032.0
2024-07-17 14:40:00,74.9,75.0,74.89,74.96,13090.0,73.3734,73.4714,73.3636,73.4322,13090.0
2024-07-17 14:45:00,74.97,74.97,74.9,74.91,10303.0,73.442,73.442,73.3734,73.3832,10303.0
2024-07-17 14:50:00,74.89,74.97,74.88,74.91,12708.0,73.3636,73.442,73.3538,73.3832,12708.0
2024-07-17 14:55:00,74.9,74.96,74.87,74.94,13122.0,73.3734,73.4322,73.344,73.4126,13122.0
2024-07-17 15:00:00,74.96,74.97,74.74,74.74,14827.0,73.4322,73.442,73.2167,73.2167,14827.0
2024-07-17 15:05:00,74.75,74.8,74.71,74.76,14456.0,73.2265,73.2755,73.1873,73.2363,14456.0
2024-07-17 15:10:00,74.76,74.81,74.75,74.81,18386.0,73.2363,73.2852,73.2265,73.2852,18386.0
2024-07-17 15:15:00,74.81,74.95,74.8,74.92,15454.0,73.2852,73.4224,73.2755,73.393,15454.0
2024-07-17 15:20:00,74.92,74.94,74.86,74.9,17992.0,73.393,73.4126,73.3342,73.3734,17992.0
2024-07-17 15:25:00,74.89,74.9,74.82,74.82,17248.0,73.3636,73.3734,73.295,73.295,17248.0
2024-07-17 15:30:00,74.83,74.96,74.77,74.96,25856.0,73.3048,73.4322,73.2461,73.4322,25856.0
2024-07-17 15:35:00,74.96,74.97,74.8,74.8,24053.0,73.4322,73.442,73.2755,73.2755,24053.0
2024-07-17 15:40:00,74.81,74.82,74.74,74.76,25244.0,73.2852,73.295,73.2167,73.2363,25244.0
2024-07-17 15:45:00,74.77,74.81,74.63,74.67,31171.0,73.2461,73.2852,73.1089,73.1481,31171.0
2024-07-17 15:50:00,74.67,74.9,74.67,74.88,57002.0,73.1481,73.3734,73.1481,73.3538,57002.0
2024-07-17 15:55:00,74.88,75.1,74.85,75.05,234177.0,73.3538,73.5693,73.3244,73.5204,234177.0
2024-07-18 09:30:00,74.39,74.84,74.31,74.84,25378.0,72.8738,73.3146,72.7954,73.3146,25378.0
2024-07-18 09:35:00,74.71,74.92,74.71,74.78,4462.0,73.1873,73.393,73.1873,73.2559,4462.0
2024-07-18 09:40:00,74.78,75.11,74.72,75.11,11684.0,73.2559,73.5791,73.1971,73.5791,11684.0
2024-07-18 09:45:00,75.15,75.15,74.82,74.88,10220.0,73.6183,73.6183,73.295,73.3538,10220.0
2024-07-18 09:50:00,74.89,75.08,74.86,75.08,15726.0,73.3636,73.5497,73.3342,73.5497,15726.0
2024-07-18 09:55:00,75.05,75.12,74.93,75.11,9373.0,73.5204,73.5889,73.4028,73.5791,9373.0
2024-07-18 10:00:00,75.1,75.27,75.08,75.18,28195.0,73.5693,73.7359,73.5497,73.6477,28195.0
2024-07-18 10:05:00,75.18,75.21,74.95,74.99,12046.0,73.6477,73.6771,73.4224,73.4616,12046.0
2024-07-18 10:10:00,74.95,74.97,74.88,74.88,6706.0,73.4224,73.442,73.3538,73.3538,6706.0
2024-07-18 10:15:00,74.91,74.97,74.86,74.95,6292.0,73.3832,73.442,73.3342,73.4224,6292.0
2024-07-18 10:20:00,74.98,75.01,74.93,75.0,7131.0,73.4518,73.4812,73.4028,73.4714,7131.0
2024-07-18 10:25:00,74.98,75.02,74.93,75.02,3707.0,73.4518,73.491,73.4028,73.491,3707.0
2024-07-18 10:30:00,75.01,75.1,75.0,75.02,9594.0,73.4812,73.5693,73.4714,73.491,9594.0
2024-07-18 10:35:00,75.01,75.09,74.99,75.06,6724.0,73.4812,73.5595,73.4616,73.5302,6724.0
2024-07-18 10:40:00,75.07,75.18,75.05,75.13,12104.0,73.5399,73.6477,73.5204,73.5987,12104.0
2024-07-18 10:45:00,75.13,75.2,75.08,75.16,18533.0,73.5987,73.6673,73.5497,73.6281,18533.0
2024-07-18 10:50:00,75.15,75.2,75.09,75.2,7450.0,73.6183,73.6673,73.5595,73.6673,7450.0
2024-07-18 10:55:00,75.21,75.22,75.12,75.12,5817.0,73.6771,73.6869,73.5889,73.5889,5817.0
2024-07-18 11:00:00,75.1,75.23,75.08,75.21,5102.0,73.5693,73.6967,73.5497,73.6771,5102.0
2024-07-18 11:05:00,75.21,75.31,75.21,75.31,8269.0,73.6771,73.7751,73.6771,73.7751,8269.0
2024-07-18 11:10:00,75.29,75.33,75.23,75.31,10378.0,73.7555,73.7946,73.6967,73.7751,10378.0
2024-07-18 11:15:00,75.3,75.42,75.3,75.36,8108.0,73.7653,73.8828,73.7653,73.824,8108.0
2024-07-18 11:20:00,75.39,75.48,75.39,75.44,14163.0,73.8534,73.9416,73.8534,73.9024,14163.0
2024-07-18 11:25:00,75.41,75.43,75.28,75.3,10253.0,73.873,73.8926,73.7457,73.7653,10253.0
2024-07-18 11:30:00,75.3,75.41,75.3,75.37,11942.0,73.7653,73.873,73.7653,73.8338,11942.0
2024-07-18 11:35:00,75.36,75.37,75.24,75.24,13727.0,73.824,73.8338,73.7065,73.7065,13727.0
2024-07-18 11:40:00,75.22,75.28,75.22,75.26,14184.0,73.6869,73.7457,73.6869,73.7261,14184.0
2024-07-18 11:45:00,75.26,75.34,75.26,75.28,18051.0,73.7261,73.8044,73.7261,73.7457,18051.0
2024-07-18 11:50:00,75.27,75.28,75.13,75.15,7199.0,73.7359,73.7457,73.5987,73.6183,7199.0
2024-07-18 11:55:00,75.12,75.21,75.12,75.2,6530.0,73.5889,73.6771,73.5889,73.6673,6530.0
2024-07-18 12:00:00,75.19,75.22,75.13,75.22,5864.0,73.6575,73.6869,73.5987,73.6869,5864.0
2024-07-18 12:05:00,75.2,75.23,75.16,75.21,8276.0,73.6673,73.6967,73.6281,73.6771,8276.0
2024-07-18 12:10:00,75.22,75.24,75.18,75.23,6106.0,73.6869,73.7065,73.6477,73.6967,6106.0
2024-07-18 12:15:00,75.23,75.38,75.23,75.38,10784.0,73.6967,73.8436,73.6967,73.8436,10784.0
2024-07-18 12:20:00,75.38,75.38,75.28,75.34,25107.0,73.8436,73.8436,73.7457,73.8044,25107.0
2024-07-18 12:25:00,75.34,75.35,75.24,75.25,23466.0,73.8044,73.8142,73.7065,73.7163,23466.0
2024-07-18 12:30:00,75.26,75.34,75.24,75.33,24361.0,73.7261,73.8044,73.7065,73.7946,24361.0
2024-07-18 12:35:00,75.32,75.36,75.26,75.36,34462.0,73.7849,73.824,73.7261,73.824,34462.0
2024-07-18 12:40:00,75.34,75.36,75.28,75.31,20839.0,73.8044,73.824,73.7457,73.7751,20839.0
2024-07-18 12:45:00,75.3,75.33,75.22,75.33,28441.0,73.7653,73.7946,73.6869,73.7946,28441.0
2024-07-18 12:50:00,75.32,75.38,75.31,75.35,5950.0,73.7849,73.8436,73.7751,73.8142,5950.0
2024-07-18 12:55:00,75.34,75.39,75.34,75.35,6773.0,73.8044,73.8534,73.8044,73.8142,6773.0
2024-07-18 13:00:00,75.34,75.42,75.34,75.39,7735.0,73.8044,73.8828,73.8044,73.8534,7735.0
2024-07-18 13:05:00,75.39,75.5,75.39,75.5,17256.0,73.8534,73.9612,73.8534,73.9612,17256.0
2024-07-18 13:10:00,75.48,75.56,75.48,75.52,10413.0,73.9416,74.02,73.9416,73.9808,10413.0
2024-07-18 13:15:00,75.53,75.53,75.47,75.48,9737.0,73.9906,73.9906,73.9318,73.9416,9737.0
2024-07-18 13:20:00,75.49,75.49,75.41,75.45,17606.0,73.9514,73.9514,73.873,73.9122,17606.0
2024-07-18 13:25:00,75.44,75.52,75.44,75.51,11273.0,73.9024,73.9808,73.9024,73.971,11273.0
2024-07-18 13:30:00,75.52,75.6,75.51,75.59,20275.0,73.9808,74.0591,73.971,74.0493,20275.0
2024-07-18 13:35:00,75.6,75.68,75.58,75.68,16645.0,74.0591,74.1375,74.0396,74.1375,16645.0
2024-07-18 13:40:00,75.67,75.68,75.62,75.64,10141.0,74.1277,74.1375,74.0787,74.0983,10141.0
2024-07-18 13:45:00,75.64,75.64,75.6,75.61,11207.0,74.0983,74.0983,74.0591,74.0689,11207.0
2024-07-18 13:50:00,75.61,75.62,75.59,75.6,13059.0,74.0689,74.0787,74.0493,74.0591,13059.0
2024-07-18 13:55:00,75.6,75.6,75.48,75.48,46763.0,74.0591,74.0591,73.9416,73.9416,46763.0
2024-07-18 14:00:00,75.48,75.52,75.42,75.45,10531.0,73.9416,73.9808,73.8828,73.9122,10531.0
2024-07-18 14:05:00,75.45,75.45,75.36,75.4,12643.0,73.9122,73.9122,73.824,73.8632,12643.0
2024-07-18 14:10:00,75.4,75.42,75.32,75.33,7187.0,73.8632,73.8828,73.7849,73.7946,7187.0
2024-07-18 14:15:00,75.33,75.33,75.17,75.19,13296.0,73.7946,73.7946,73.6379,73.6575,13296.0
2024-07-18 14:20:00,75.19,75.21,75.03,75.1,70420.0,73.6575,73.6771,73.5008,73.5693,70420.0
2024-07-18 14:25:00,75.09,75.15,75.08,75.1,32559.0,73.5595,73.6183,73.5497,73.5693,32559.0
2024-07-18 14:30:00,75.1,75.13,75.04,75.09,6543.0,73.5693,73.5987,73.5106,73.5595,6543.0
2024-07-18 14:35:00,75.09,75.09,74.99,75.0,6590.0,73.5595,73.5595,73.4616,73.4714,6590.0
2024-07-18 14:40:00,75.01,75.01,74.79,74.79,6389.0,73.4812,73.4812,73.2657,73.2657,6389.0
2024-07-18 14:45:00,74.79,74.81,74.71,74.71,5744.0,73.2657,73.2852,73.1873,73.1873,5744.0
2024-07-18 14:50:00,74.69,74.7,74.61,74.65,10051.0,73.1677,73.1775,73.0893,73.1285,10051.0
2024-07-18 14:55:00,74.64,74.69,74.64,74.69,8581.0,73.1187,73.1677,73.1187,73.1677,8581.0
2024-07-18 15:00:00,74.69,74.73,74.66,74.7,8422.0,73.1677,73.2069,73.1383,73.1775,8422.0
2024-07-18 15:05:00,74.7,74.76,74.65,74.66,7156.0,73.1775,73.2363,73.1285,73.1383,7156.0
2024-07-18 15:10:00,74.67,74.69,74.59,74.65,10202.0,73.1481,73.1677,73.0697,73.1285,10202.0
2024-07-18 15:15:00,74.66,74.71,74.6,74.61,7017.0,73.1383,73.1873,73.0795,73.0893,7017.0
2024-07-18 15:20:00,74.6,74.62,74.53,74.54,11310.0,73.0795,73.0991,73.011,73.0208,11310.0
2024-07-18 15:25:00,74.55,74.65,74.55,74.57,9678.0,73.0305,73.1285,73.0305,73.0501,9678.0
2024-07-18 15:30:00,74.57,74.63,74.53,74.59,14377.0,73.0501,73.1089,73.011,73.0697,14377.0
2024-07-18 15:35:00,74.58,74.62,74.54,74.54,21718.0,73.0599,73.0991,73.0208,73.0208,21718.0
2024-07-18 15:40:00,74.53,74.54,74.43,74.47,21528.0,73.011,73.0208,72.913,72.9522,21528.0
2024-07-18 15:45:00,74.47,74.51,74.43,74.5,19462.0,72.9522,72.9914,72.913,72.9816,19462.0
2024-07-18 15:50:00,74.5,74.6,74.44,74.45,44680.0,72.9816,73.0795,72.9228,72.9326,44680.0
2024-07-18 15:55:00,74.45,74.48,74.33,74.36,109588.0,72.9326,72.962,72.815,72.8444,109588.0
2024-07-19 09:30:00,74.77,74.77,74.26,74.26,118580.0,73.2461,73.2461,72.7465,72.7465,118580.0
2024-07-19 09:35:00,74.22,74.29,74.03,74.1,8695.0,72.7073,72.7758,72.5211,72.5897,8695.0
2024-07-19 09:40:00,74.06,74.19,73.88,74.13,10949.0,72.5505,72.6779,72.3742,72.6191,10949.0
2024-07-19 09:45:00,74.09,74.25,74.05,74.14,5201.0,72.5799,72.7367,72.5407,72.6289,5201.0
2024-07-19 09:50:00,74.09,74.1,73.83,73.87,9202.0,72.5799,72.5897,72.3252,72.3644,9202.0
2024-07-19 09:55:00,73.89,74.03,73.88,74.03,4030.0,72.384,72.5211,72.3742,72.5211,4030.0
2024-07-19 10:00:00,74.06,74.17,73.98,74.03,6788.0,72.5505,72.6583,72.4722,72.5211,6788.0
2024-07-19 10:05:00,74.04,74.04,73.84,73.94,10086.0,72.5309,72.5309,72.335,72.433,10086.0
2024-07-19 10:10:00,73.97,74.07,73.89,74.03,3578.0,72.4624,72.5603,72.384,72.5211,3578.0
2024-07-19 10:15:00,74.0,74.03,73.82,73.96,6642.0,72.4918,72.5211,72.3154,72.4526,6642.0
2024-07-19 10:20:00,74.04,74.07,73.93,74.05,4947.0,72.5309,72.5603,72.4232,72.5407,4947.0
2024-07-19 10:25:00,74.05,74.06,73.86,73.93,12994.0,72.5407,72.5505,72.3546,72.4232,12994.0
2024-07-19 10:30:00,73.94,74.09,73.89,74.04,7245.0,72.433,72.5799,72.384,72.5309,7245.0
2024-07-19 10:35:00,74.01,74.06,73.93,73.95,2912.0,72.5016,72.5505,72.4232,72.4428,2912.0
2024-07-19 10:40:00,73.93,73.98,73.89,73.91,6840.0,72.4232,72.4722,72.384,72.4036,6840.0
2024-07-19 10:45:00,73.93,74.01,73.81,73.85,4161.0,72.4232,72.5016,72.3056,72.3448,4161.0
2024-07-19 10:50:00,73.81,73.86,73.75,73.79,8657.0,72.3056,72.3546,72.2469,72.286,8657.0
2024-07-19 10:55:00,73.78,73.8,73.73,73.75,7191.0,72.2762,72.2958,72.2273,72.2469,7191.0
2024-07-19 11:00:00,73.75,73.8,73.71,73.76,10012.0,72.2469,72.2958,72.2077,72.2566,10012.0
2024-07-19 11:05:00,73.74,73.91,73.71,73.91,7842.0,72.2371,72.4036,72.2077,72.4036,7842.0
2024-07-19 11:10:00,73.89,73.92,73.8,73.8,14662.0,72.384,72.4134,72.2958,72.2958,14662.0
2024-07-19 11:15:00,73.79,73.85,73.73,73.84,12680.0,72.286,72.3448,72.2273,72.335,12680.0
2024-07-19 11:20:00,73.84,73.99,73.83,73.97,16243.0,72.335,72.482,72.3252,72.4624,16243.0
2024-07-19 11:25:00,73.98,73.99,73.92,73.92,6159.0,72.4722,72.482,72.4134,72.4134,6159.0
2024-07-19 11:30:00,73.92,73.92,73.78,73.88,20160.0,72.4134,72.4134,72.2762,72.3742,20160.0
2024-07-19 11:35:00,73.88,73.94,73.79,73.93,7223.0,72.3742,72.433,72.286,72.4232,7223.0
2024-07-19 11:40:00,73.89,73.92,73.78,73.8,7648.0,72.384,72.4134,72.2762,72.2958,7648.0
2024-07-19 11:45:00,73.76,73.76,73.61,73.62,15892.0,72.2566,72.2566,72.1097,72.1195,15892.0
2024-07-19 11:50:00,73.65,73.7,73.57,73.58,3824.0,72.1489,72.1979,72.0705,72.0803,3824.0
2024-07-19 11:55:00,73.57,73.79,73.57,73.78,9737.0,72.0705,72.286,72.0705,72.2762,9737.0
2024-07-19 12:00:00,73.8,73.84,73.74,73.77,30903.0,72.2958,72.335,72.2371,72.2664,30903.0
2024-07-19 12:05:00,73.76,73.85,73.75,73.78,29259.0,72.2566,72.3448,72.2469,72.2762,29259.0
2024-07-19 12:10:00,73.8,73.89,73.79,73.89,7025.0,72.2958,72.384,72.286,72.384,7025.0
2024-07-19 12:15:00,73.89,73.98,73.82,73.84,16568.0,72.384,72.4722,72.3154,72.335,16568.0
2024-07-19 12:20:00,73.83,73.83,73.63,73.66,4713.0,72.3252,72.3252,72.1293,72.1587,4713.0
2024-07-19 12:25:00,73.63,73.7,73.62,73.7,5147.0,72.1293,72.1979,72.1195,72.1979,5147.0
2024-07-19 12:30:00,73.68,73.69,73.65,73.65,3550.0,72.1783,72.1881,72.1489,72.1489,3550.0
2024-07-19 12:35:00,73.65,73.74,73.65,73.73,5650.0,72.1489,72.2371,72.1489,72.2273,5650.0
2024-07-19 12:40:00,73.75,73.77,73.71,73.71,4959.0,72.2469,72.2664,72.2077,72.2077,4959.0
2024-07-19 12:45:00,73.71,73.77,73.69,73.77,6504.0,72.2077,72.2664,72.1881,72.2664,6504.0
2024-07-19 12:50:00,73.76,73.76,73.67,73.68,4327.0,72.2566,72.2566,72.1685,72.1783,4327.0
2024-07-19 12:55:00,73.68,73.69,73.59,73.65,6183.0,72.1783,72.1881,72.0901,72.1489,6183.0
2024-07-19 13:00:00,73.66,73.66,73.59,73.63,8687.0,72.1587,72.1587,72.0901,72.1293,8687.0
2024-07-19 13:05:00,73.63,73.66,73.62,73.66,4333.0,72.1293,72.1587,72.1195,72.1587,4333.0
2024-07-19 13:10:00,73.64,73.65,73.57,73.61,6370.0,72.1391,72.1489,72.0705,72.1097,6370.0
2024-07-19 13:15:00,73.61,73.62,73.57,73.57,5550.0,72.1097,72.1195,72.0705,72.0705,5550.0
2024-07-19 13:20:00,73.58,73.63,73.54,73.55,6903.0,72.0803,72.1293,72.0411,72.0509,6903.0
2024-07-19 13:25:00,73.57,73.61,73.56,73.56,4898.0,72.0705,72.1097,72.0607,72.0607,4898.0
2024-07-19 13:30:00,73.57,73.58,73.5,73.5,3994.0,72.0705,72.0803,72.0019,72.0019,3994.0
2024-07-19 13:35:00,73.5,73.67,73.49,73.67,8652.0,72.0019,72.1685,71.9922,72.1685,8652.0
2024-07-19 13:40:00,73.66,73.66,73.55,73.55,5526.0,72.1587,72.1587,72.0509,72.0509,5526.0
2024-07-19 13:45:00,73.56,73.67,73.55,73.67,12863.0,72.0607,72.1685,72.0509,72.1685,12863.0
2024-07-19 13:50:00,73.66,73.66,73.59,73.64,4553.0,72.1587,72.1587,72.0901,72.1391,4553.0
2024-07-19 13:55:00,73.66,73.75,73.66,73.67,10576.0,72.1587,72.2469,72.1587,72.1685,10576.0
2024-07-19 14:00:00,73.71,73.72,73.68,73.69,4286.0,72.2077,72.2175,72.1783,72.1881,4286.0
2024-07-19 14:05:00,73.7,73.71,73.64,73.64,5149.0,72.1979,72.2077,72.1391,72.1391,5149.0
2024-07-19 14:10:00,73.6,73.71,73.6,73.71,6195.0,72.0999,72.2077,72.0999,72.2077,6195.0
2024-07-19 14:15:00,73.7,73.71,73.63,73.69,28183.0,72.1979,72.2077,72.1293,72.1881,28183.0
2024-07-19 14:20:00,73.7,73.74,73.68,73.74,22250.0,72.1979,72.2371,72.1783,72.2371,22250.0
2024-07-19 14:25:00,73.74,73.76,73.69,73.69,7380.0,72.2371,72.2566,72.1881,72.1881,7380.0
2024-07-19 14:30:00,73.7,73.71,73.6,73.63,6599.0,72.1979,72.2077,72.0999,72.1293,6599.0
2024-07-19 14:35:00,73.63,73.63,73.58,73.59,25967.0,72.1293,72.1293,72.0803,72.0901,25967.0
2024-07-19 14:40:00,73.59,73.69,73.56,73.58,23338.0,72.0901,72.1881,72.0607,72.0803,23338.0
2024-07-19 14:45:00,73.57,73.6,73.54,73.6,8170.0,72.0705,72.0999,72.0411,72.0999,8170.0
2024-07-19 14:50:00,73.61,73.66,73.6,73.66,6205.0,72.1097,72.1587,72.0999,72.1587,6205.0
2024-07-19 14:55:00,73.68,73.7,73.6,73.62,7378.0,72.1783,72.1979,72.0999,72.1195,7378.0
2024-07-19 15:00:00,73.62,73.73,73.62,73.73,25512.0,72.1195,72.2273,72.1195,72.2273,25512.0
2024-07-19 15:05:00,73.72,73.74,73.69,73.72,32820.0,72.2175,72.2371,72.1881,72.2175,32820.0
2024-07-19 15:10:00,73.74,73.75,73.66,73.68,33093.0,72.2371,72.2469,72.1587,72.1783,33093.0
2024-07-19 15:15:00,73.68,73.73,73.68,73.73,7883.0,72.1783,72.2273,72.1783,72.2273,7883.0
2024-07-19 15:20:00,73.73,73.75,73.66,73.68,8083.0,72.2273,72.2469,72.1587,72.1783,8083.0
2024-07-19 15:25:00,73.68,73.7,73.54,73.56,10086.0,72.1783,72.1979,72.0411,72.0607,10086.0
2024-07-19 15:30:00,73.57,73.67,73.57,73.6,14822.0,72.0705,72.1685,72.0705,72.0999,14822.0
2024-07-19 15:35:00,73.61,73.61,73.55,73.58,14913.0,72.1097,72.1097,72.0509,72.0803,14913.0
2024-07-19 15:40:00,73.59,73.59,73.5,73.52,12611.0,72.0901,72.0901,72.0019,72.0215,12611.0
2024-07-19 15:45:00,73.52,73.62,73.5,73.62,21912.0,72.0215,72.1195,72.0019,72.1195,21912.0
2024-07-19 15:50:00,73.62,73.75,73.58,73.58,39562.0,72.1195,72.2469,72.0803,72.0803,39562.0
2024-07-19 15:55:00,73.59,73.71,73.57,73.62,163118.0,72.0901,72.2077,72.0705,72.1195,163118.0
2024-07-22 09:30:00,73.5,73.68,73.45,73.54,28746.0,72.0019,72.1783,71.953,72.0411,28746.0
2024-07-22 09:35:00,73.55,73.69,73.53,73.58,12561.0,72.0509,72.1881,72.0313,72.0803,12561.0
2024-07-22 09:40:00,73.61,73.66,73.36,73.37,11635.0,72.1097,72.1587,71.8648,71.8746,11635.0
2024-07-22 09:45:00,73.33,73.55,73.33,73.55,24078.0,71.8354,72.0509,71.8354,72.0509,24078.0
2024-07-22 09:50:00,73.59,73.67,73.39,73.39,8793.0,72.0901,72.1685,71.8942,71.8942,8793.0
2024-07-22 09:55:00,73.39,73.4,73.15,73.17,17841.0,71.8942,71.904,71.6591,71.6787,17841.0
2024-07-22 10:00:00,73.16,73.24,73.13,73.15,45553.0,71.6689,71.7472,71.6395,71.6591,45553.0
2024-07-22 10:05:00,73.15,73.16,73.01,73.03,27405.0,71.6591,71.6689,71.5219,71.5415,27405.0
2024-07-22 10:10:00,73.05,73.18,73.01,73.18,9909.0,71.5611,71.6885,71.5219,71.6885,9909.0
2024-07-22 10:15:00,73.18,73.25,73.13,73.22,11053.0,71.6885,71.757,71.6395,71.7277,11053.0
2024-07-22 10:20:00,73.25,73.47,73.23,73.45,14482.0,71.757,71.9726,71.7375,71.953,14482.0
2024-07-22 10:25:00,73.45,73.46,73.34,73.4,14337.0,71.953,71.9628,71.8452,71.904,14337.0
2024-07-22 10:30:00,73.37,73.46,73.37,73.44,5446.0,71.8746,71.9628,71.8746,71.9432,5446.0
2024-07-22 10:35:00,73.44,73.49,73.42,73.46,10180.0,71.9432,71.9922,71.9236,71.9628,10180.0
2024-07-22 10:40:00,73.46,73.59,73.44,73.56,21269.0,71.9628,72.0901,71.9432,72.0607,21269.0
2024-07-22 10:45:00,73.56,73.57,73.48,73.53,6730.0,72.0607,72.0705,71.9824,72.0313,6730.0
2024-07-22 10:50:00,73.54,73.56,73.5,73.52,8169.0,72.0411,72.0607,72.0019,72.0215,8169.0
2024-07-22 10:55:00,73.51,73.68,73.49,73.68,11854.0,72.0117,72.1783,71.9922,72.1783,11854.0
2024-07-22 11:00:00,73.69,73.73,73.63,73.7,6441.0,72.1881,72.2273,72.1293,72.1979,6441.0
2024-07-22 11:05:00,73.67,73.78,73.64,73.78,16114.0,72.1685,72.2762,72.1391,72.2762,16114.0
2024-07-22 11:10:00,73.8,73.8,73.72,73.77,6988.0,72.2958,72.2958,72.2175,72.2664,6988.0
2024-07-22 11:15:00,73.78,73.85,73.76,73.8,4977.0,72.2762,72.3448,72.2566,72.2958,4977.0
2024-07-22 11:20:00,73.78,73.81,73.74,73.81,8465.0,72.2762,72.3056,72.2371,72.3056,8465.0
2024-07-22 11:25:00,73.8,73.86,73.76,73.77,8084.0,72.2958,72.3546,72.2566,72.2664,8084.0
2024-07-22 11:30:00,73.78,73.9,73.77,73.86,10861.0,72.2762,72.3938,72.2664,72.3546,10861.0
2024-07-22 11:35:00,73.85,73.88,73.69,73.69,8909.0,72.3448,72.3742,72.1881,72.1881,8909.0
2024-07-22 11:40:00,73.71,73.72,73.65,73.67,6555.0,72.2077,72.2175,72.1489,72.1685,6555.0
2024-07-22 11:45:00,73.67,73.75,73.64,73.73,9639.0,72.1685,72.2469,72.1391,72.2273,9639.0
2024-07-22 11:50:00,73.76,73.76,73.69,73.69,6300.0,72.2566,72.2566,72.1881,72.1881,6300.0
2024-07-22 11:55:00,73.69,73.69,73.64,73.65,8987.0,72.1881,72.1881,72.1391,72.1489,8987.0
2024-07-22 12:00:00,73.64,73.64,73.58,73.59,15629.0,72.1391,72.1391,72.0803,72.0901,15629.0
2024-07-22 12:05:00,73.6,73.63,73.56,73.61,9085.0,72.0999,72.1293,72.0607,72.1097,9085.0
2024-07-22 12:10:00,73.62,73.62,73.48,73.48,7641.0,72.1195,72.1195,71.9824,71.9824,7641.0
2024-07-22 12:15:00,73.49,73.54,73.49,73.5,6414.0,71.9922,72.0411,71.9922,72.0019,6414.0
2024-07-22 12:20:00,73.51,73.56,73.5,73.51,5609.0,72.0117,72.0607,72.0019,72.0117,5609.0
2024-07-22 12:25:00,73.5,73.55,73.5,73.53,4217.0,72.0019,72.0509,72.0019,72.0313,4217.0
2024-07-22 12:30:00,73.53,73.53,73.5,73.5,8222.0,72.0313,72.0313,72.0019,72.0019,8222.0
2024-07-22 12:35:00,73.51,73.55,73.51,73.52,8008.0,72.0117,72.0509,72.0117,72.0215,8008.0
2024-07-22 12:40:00,73.52,73.57,73.46,73.54,12081.0,72.0215,72.0705,71.9628,72.0411,12081.0
2024-07-22 12:45:00,73.53,73.56,73.49,73.56,6878.0,72.0313,72.0607,71.9922,72.0607,6878.0
2024-07-22 12:50:00,73.55,73.59,73.54,73.57,15063.0,72.0509,72.0901,72.0411,72.0705,15063.0
2024-07-22 12:55:00,73.57,73.6,73.56,73.57,26313.0,72.0705,72.0999,72.0607,72.0705,26313.0
2024-07-22 13:00:00,73.58,73.63,73.57,73.59,18412.0,72.0803,72.1293,72.0705,72.0901,18412.0
2024-07-22 13:05:00,73.59,73.59,73.5,73.51,16996.0,72.0901,72.0901,72.0019,72.0117,16996.0
2024-07-22 13:10:00,73.51,73.55,73.48,73.51,9686.0,72.0117,72.0509,71.9824,72.0117,9686.0
2024-07-22 13:15:00,73.51,73.59,73.51,73.58,16536.0,72.0117,72.0901,72.0117,72.0803,16536.0
2024-07-22 13:20:00,73.58,73.58,73.5,73.52,44145.0,72.0803,72.0803,72.0019,72.0215,44145.0
2024-07-22 13:25:00,73.52,73.53,73.5,73.53,15864.0,72.0215,72.0313,72.0019,72.0313,15864.0
2024-07-22 13:30:00,73.53,73.58,73.48,73.54,178767.0,72.0313,72.0803,71.9824,72.0411,178767.0
2024-07-22 13:35:00,73.56,73.56,73.43,73.48,9505.0,72.0607,72.0607,71.9334,71.9824,9505.0
2024-07-22 13:40:00,73.49,73.5,73.39,73.39,11517.0,71.9922,72.0019,71.8942,71.8942,11517.0
2024-07-22 13:45:00,73.38,73.41,73.36,73.36,7599.0,71.8844,71.9138,71.8648,71.8648,7599.0
2024-07-22 13:50:00,73.36,73.37,73.3,73.31,8097.0,71.8648,71.8746,71.806,71.8158,8097.0
2024-07-22 13:55:00,73.3,73.34,73.29,73.29,12513.0,71.806,71.8452,71.7962,71.7962,12513.0
2024-07-22 14:00:00,73.28,73.29,73.23,73.23,6879.0,71.7864,71.7962,71.7375,71.7375,6879.0
2024-07-22 14:05:00,73.23,73.26,73.23,73.25,6073.0,71.7375,71.7668,71.7375,71.757,6073.0
2024-07-22 14:10:00,73.25,73.27,73.18,73.2,10383.0,71.757,71.7766,71.6885,71.7081,10383.0
2024-07-22 14:15:00,73.2,73.24,73.18,73.19,10677.0,71.7081,71.7472,71.6885,71.6983,10677.0
2024-07-22 14:20:00,73.19,73.37,73.19,73.33,15728.0,71.6983,71.8746,71.6983,71.8354,15728.0
2024-07-22 14:25:00,73.35,73.41,73.35,73.37,5168.0,71.855,71.9138,71.855,71.8746,5168.0
2024-07-22 14:30:00,73.38,73.44,73.35,73.44,7816.0,71.8844,71.9432,71.855,71.9432,7816.0
2024-07-22 14:35:00,73.43,73.47,73.41,73.47,8464.0,71.9334,71.9726,71.9138,71.9726,8464.0
2024-07-22 14:40:00,73.46,73.57,73.46,73.57,8465.0,71.9628,72.0705,71.9628,72.0705,8465.0
2024-07-22 14:45:00,73.56,73.58,73.51,73.52,8323.0,72.0607,72.0803,72.0117,72.0215,8323.0
2024-07-22 14:50:00,73.52,73.55,73.51,73.55,5047.0,72.0215,72.0509,72.0117,72.0509,5047.0
2024-07-22 14:55:00,73.56,73.58,73.56,73.58,8066.0,72.0607,72.0803,72.0607,72.0803,8066.0
2024-07-22 15:00:00,73.57,73.57,73.5,73.55,9994.0,72.0705,72.0705,72.0019,72.0509,9994.0
2024-07-22 15:05:00,73.55,73.58,73.54,73.54,8807.0,72.0509,72.0803,72.0411,72.0411,8807.0
2024-07-22 15:10:00,73.53,73.55,73.49,73.53,13543.0,72.0313,72.0509,71.9922,72.0313,13543.0
2024-07-22 15:15:00,73.54,73.58,73.53,73.54,19275.0,72.0411,72.0803,72.0313,72.0411,19275.0
2024-07-22 15:20:00,73.54,73.54,73.51,73.51,10431.0,72.0411,72.0411,72.0117,72.0117,10431.0
2024-07-22 15:25:00,73.51,73.56,73.46,73.5,24900.0,72.0117,72.0607,71.9628,72.0019,24900.0
2024-07-22 15:30:00,73.5,73.56,73.5,73.53,17087.0,72.0019,72.0607,72.0019,72.0313,17087.0
2024-07-22 15:35:00,73.53,73.55,73.49,73.55,26087.0,72.0313,72.0509,71.9922,72.0509,26087.0
2024-07-22 15:40:00,73.55,73.55,73.52,73.53,17012.0,72.0509,72.0509,72.0215,72.0313,17012.0
2024-07-22 15:45:00,73.53,73.55,73.5,73.53,24974.0,72.0313,72.0509,72.0019,72.0313,24974.0
2024-07-22 15:50:00,73.54,73.66,73.53,73.6,52116.0,72.0411,72.1587,72.0313,72.0999,52116.0
2024-07-22 15:55:00,73.59,73.66,73.58,73.62,162785.0,72.0901,72.1587,72.0803,72.1195,162785.0
2024-07-23 09:30:00,73.69,73.69,73.23,73.27,26402.0,72.1881,72.1881,71.7375,71.7766,26402.0
2024-07-23 09:35:00,73.27,73.46,73.27,73.45,4656.0,71.7766,71.9628,71.7766,71.953,4656.0
2024-07-23 09:40:00,73.42,73.45,73.1,73.1,12499.0,71.9236,71.953,71.6101,71.6101,12499.0
2024-07-23 09:45:00,73.1,73.43,73.07,73.4,4446.0,71.6101,71.9334,71.5807,71.904,4446.0
2024-07-23 09:50:00,73.4,73.45,73.26,73.35,15508.0,71.904,71.953,71.7668,71.855,15508.0
2024-07-23 09:55:00,73.36,73.44,73.32,73.33,10790.0,71.8648,71.9432,71.8256,71.8354,10790.0
2024-07-23 10:00:00,73.35,73.61,73.35,73.61,21028.0,71.855,72.1097,71.855,72.1097,21028.0
2024-07-23 10:05:00,73.59,73.64,73.53,73.63,69640.0,72.0901,72.1391,72.0313,72.1293,69640.0
2024-07-23 10:10:00,73.63,73.78,73.57,73.75,6701.0,72.1293,72.2762,72.0705,72.2469,6701.0
2024-07-23 10:15:00,73.74,73.74,73.61,73.65,6390.0,72.2371,72.2371,72.1097,72.1489,6390.0
2024-07-23 10:20:00,73.65,73.66,73.57,73.66,10599.0,72.1489,72.1587,72.0705,72.1587,10599.0
2024-07-23 10:25:00,73.61,73.63,73.59,73.63,11931.0,72.1097,72.1293,72.0901,72.1293,11931.0
2024-07-23 10:30:00,73.66,73.7,73.61,73.62,5342.0,72.1587,72.1979,72.1097,72.1195,5342.0
2024-07-23 10:35:00,73.6,73.61,73.53,73.55,37125.0,72.0999,72.1097,72.0313,72.0509,37125.0
2024-07-23 10:40:00,73.54,73.58,73.46,73.5,15670.0,72.0411,72.0803,71.9628,72.0019,15670.0
2024-07-23 10:45:00,73.48,73.51,73.44,73.45,8034.0,71.9824,72.0117,71.9432,71.953,8034.0
2024-07-23 10:50:00,73.45,73.47,73.42,73.42,10307.0,71.953,71.9726,71.9236,71.9236,10307.0
2024-07-23 10:55:00,73.42,73.48,73.4,73.48,6834.0,71.9236,71.9824,71.904,71.9824,6834.0
2024-07-23 11:00:00,73.48,73.5,73.45,73.48,6282.0,71.9824,72.0019,71.953,71.9824,6282.0
2024-07-23 11:05:00,73.47,73.47,73.42,73.44,8246.0,71.9726,71.9726,71.9236,71.9432,8246.0
2024-07-23 11:10:00,73.42,73.49,73.42,73.45,11878.0,71.9236,71.9922,71.9236,71.953,11878.0
2024-07-23 11:15:00,73.45,73.49,73.43,73.49,17849.0,71.953,71.9922,71.9334,71.9922,17849.0
2024-07-23 11:20:00,73.48,73.54,73.47,73.52,10060.0,71.9824,72.0411,71.9726,72.0215,10060.0
2024-07-23 11:25:00,73.52,73.57,73.51,73.53,5455.0,72.0215,72.0705,72.0117,72.0313,5455.0
2024-07-23 11:30:00,73.54,73.59,73.54,73.59,3381.0,72.0411,72.0901,72.0411,72.0901,3381.0
2024-07-23 11:35:00,73.58,73.58,73.42,73.53,10621.0,72.0803,72.0803,71.9236,72.0313,10621.0
2024-07-23 11:40:00,73.53,73.56,73.51,73.55,8162.0,72.0313,72.0607,72.0117,72.0509,8162.0
2024-07-23 11:45:00,73.56,73.56,73.49,73.52,8932.0,72.0607,72.0607,71.9922,72.0215,8932.0
2024-07-23 11:50:00,73.51,73.54,73.51,73.53,3689.0,72.0117,72.0411,72.0117,72.0313,3689.0
2024-07-23 11:55:00,73.53,73.56,73.49,73.55,14076.0,72.0313,72.0607,71.9922,72.0509,14076.0
2024-07-23 12:00:00,73.56,73.57,73.55,73.55,2737.0,72.0607,72.0705,72.0509,72.0509,2737.0
2024-07-23 12:05:00,73.55,73.56,73.52,73.52,29558.0,72.0509,72.0607,72.0215,72.0215,29558.0
2024-07-23 12:10:00,73.51,73.51,73.48,73.5,7984.0,72.0117,72.0117,71.9824,72.0019,7984.0
2024-07-23 12:15:00,73.5,73.5,73.43,73.45,6674.0,72.0019,72.0019,71.9334,71.953,6674.0
2024-07-23 12:20:00,73.44,73.45,73.28,73.32,13186.0,71.9432,71.953,71.7864,71.8256,13186.0
2024-07-23 12:25:00,73.31,73.39,73.27,73.38,8551.0,71.8158,71.8942,71.7766,71.8844,8551.0
2024-07-23 12:30:00,73.38,73.38,73.33,73.36,4048.0,71.8844,71.8844,71.8354,71.8648,4048.0
2024-07-23 12:35:00,73.36,73.4,73.34,73.38,14272.0,71.8648,71.904,71.8452,71.8844,14272.0
2024-07-23 12:40:00,73.39,73.42,73.39,73.4,5430.0,71.8942,71.9236,71.8942,71.904,5430.0
2024-07-23 12:45:00,73.41,73.42,73.39,73.4,5358.0,71.9138,71.9236,71.8942,71.904,5358.0
2024-07-23 12:50:00,73.4,73.41,73.38,73.41,13303.0,71.904,71.9138,71.8844,71.9138,13303.0
2024-07-23 12:55:00,73.4,73.45,73.39,73.43,10878.0,71.904,71.953,71.8942,71.9334,10878.0
2024-07-23 13:00:00,73.43,73.44,73.39,73.41,6613.0,71.9334,71.9432,71.8942,71.9138,6613.0
2024-07-23 13:05:00,73.4,73.4,73.37,73.39,8762.0,71.904,71.904,71.8746,71.8942,8762.0
2024-07-23 13:10:00,73.39,73.42,73.39,73.4,14399.0,71.8942,71.9236,71.8942,71.904,14399.0
2024-07-23 13:15:00,73.39,73.44,73.39,73.41,12309.0,71.8942,71.9432,71.8942,71.9138,12309.0
2024-07-23 13:20:00,73.41,73.42,73.31,73.31,11930.0,71.9138,71.9236,71.8158,71.8158,11930.0
2024-07-23 13:25:00,73.32,73.35,73.3,73.34,9125.0,71.8256,71.855,71.806,71.8452,9125.0
2024-07-23 13:30:00,73.33,73.34,73.29,73.3,9815.0,71.8354,71.8452,71.7962,71.806,9815.0
2024-07-23 13:35:00,73.31,73.35,73.3,73.35,10062.0,71.8158,71.855,71.806,71.855,10062.0
2024-07-23 13:40:00,73.35,73.43,73.33,73.41,14148.0,71.855,71.9334,71.8354,71.9138,14148.0
2024-07-23 13:45:00,73.41,73.43,73.41,73.43,2735.0,71.9138,71.9334,71.9138,71.9334,2735.0
2024-07-23 13:50:00,73.43,73.44,73.43,73.43,9570.0,71.9334,71.9432,71.9334,71.9334,9570.0
2024-07-23 13:55:00,73.44,73.48,73.43,73.46,7958.0,71.9432,71.9824,71.9334,71.9628,7958.0
2024-07-23 14:00:00,73.47,73.53,73.44,73.52,16141.0,71.9726,72.0313,71.9432,72.0215,16141.0
2024-07-23 14:05:00,73.52,73.57,73.52,73.53,7609.0,72.0215,72.0705,72.0215,72.0313,7609.0
2024-07-23 14:10:00,73.52,73.55,73.49,73.53,11791.0,72.0215,72.0509,71.9922,72.0313,11791.0
2024-07-23 14:15:00,73.52,73.56,73.5,73.54,12718.0,72.0215,72.0607,72.0019,72.0411,12718.0
2024-07-23 14:20:00,73.53,73.59,73.52,73.58,8838.0,72.0313,72.0901,72.0215,72.0803,8838.0
2024-07-23 14:25:00,73.57,73.62,73.54,73.61,14520.0,72.0705,72.1195,72.0411,72.1097,14520.0
2024-07-23 14:30:00,73.61,73.67,73.61,73.66,8814.0,72.1097,72.1685,72.1097,72.1587,8814.0
2024-07-23 14:35:00,73.65,73.66,73.63,73.65,10413.0,72.1489,72.1587,72.1293,72.1489,10413.0
2024-07-23 14:40:00,73.65,73.67,73.64,73.65,13704.0,72.1489,72.1685,72.1391,72.1489,13704.0
2024-07-23 14:45:00,73.64,73.67,73.64,73.65,21809.0,72.1391,72.1685,72.1391,72.1489,21809.0
2024-07-23 14:50:00,73.64,73.66,73.63,73.65,22955.0,72.1391,72.1587,72.1293,72.1489,22955.0
2024-07-23 14:55:00,73.64,73.66,73.6,73.61,29202.0,72.1391,72.1587,72.0999,72.1097,29202.0
2024-07-23 15:00:00,73.61,73.61,73.55,73.55,20948.0,72.1097,72.1097,72.0509,72.0509,20948.0
2024-07-23 15:05:00,73.56,73.62,73.55,73.58,16289.0,72.0607,72.1195,72.0509,72.0803,16289.0
2024-07-23 15:10:00,73.59,73.59,73.5,73.53,21908.0,72.0901,72.0901,72.0019,72.0313,21908.0
2024-07-23 15:15:00,73.53,73.54,73.48,73.48,15606.0,72.0313,72.0411,71.9824,71.9824,15606.0
2024-07-23 15:20:00,73.47,73.48,73.44,73.47,16279.0,71.9726,71.9824,71.9432,71.9726,16279.0
2024-07-23 15:25:00,73.48,73.5,73.46,73.48,20389.0,71.9824,72.0019,71.9628,71.9824,20389.0
2024-07-23 15:30:00,73.47,73.5,73.39,73.42,31109.0,71.9726,72.0019,71.8942,71.9236,31109.0
2024-07-23 15:35:00,73.42,73.47,73.36,73.36,53502.0,71.9236,71.9726,71.8648,71.8648,53502.0
2024-07-23 15:40:00,73.34,73.35,73.17,73.18,27851.0,71.8452,71.855,71.6787,71.6885,27851.0
2024-07-23 15:45:00,73.18,73.27,73.18,73.26,35286.0,71.6885,71.7766,71.6885,71.7668,35286.0
2024-07-23 15:50:00,73.27,73.31,73.15,73.17,42285.0,71.7766,71.8158,71.6591,71.6787,42285.0
2024-07-23 15:55:00,73.17,73.19,73.12,73.18,130415.0,71.6787,71.6983,71.6297,71.6885,130415.0
2024-07-24 09:30:00,72.8,72.8,71.0,71.42,189808.0,71.3162,71.3162,69.5529,69.9643,189808.0
2024-07-24 09:35:00,71.42,72.05,71.26,72.05,206426.0,69.9643,70.5815,69.8076,70.5815,206426.0
2024-07-24 09:40:00,72.05,72.21,71.81,71.81,25520.0,70.5815,70.7382,70.3464,70.3464,25520.0
2024-07-24 09:45:00,71.8,71.81,71.47,71.55,21911.0,70.3366,70.3464,70.0133,70.0917,21911.0
2024-07-24 09:50:00,71.59,71.59,71.35,71.42,35835.0,70.1309,70.1309,69.8958,69.9643,35835.0
2024-07-24 09:55:00,71.43,71.52,71.24,71.24,61148.0,69.9741,70.0623,69.788,69.788,61148.0
2024-07-24 10:00:00,71.24,71.28,70.85,70.89,76145.0,69.788,69.8272,69.406,69.4451,76145.0
2024-07-24 10:05:00,70.93,71.03,70.79,70.84,27835.0,69.4843,69.5823,69.3472,69.3962,27835.0
2024-07-24 10:10:00,70.83,70.89,70.65,70.65,40719.0,69.3864,69.4451,69.21,69.21,40719.0
2024-07-24 10:15:00,70.65,70.67,70.42,70.67,51635.0,69.21,69.2296,68.9847,69.2296,51635.0
2024-07-24 10:20:00,70.67,71.14,70.67,71.11,28608.0,69.2296,69.69,69.2296,69.6607,28608.0
2024-07-24 10:25:00,71.09,71.31,71.07,71.31,17787.0,69.6411,69.8566,69.6215,69.8566,17787.0
2024-07-24 10:30:00,71.27,71.42,71.13,71.13,123196.0,69.8174,69.9643,69.6803,69.6803,123196.0
2024-07-24 10:35:00,71.12,71.16,70.96,71.05,74569.0,69.6705,69.7096,69.5137,69.6019,74569.0
2024-07-24 10:40:00,71.04,71.11,70.99,71.11,11161.0,69.5921,69.6607,69.5431,69.6607,11161.0
2024-07-24 10:45:00,71.11,71.46,71.1,71.46,15919.0,69.6607,70.0035,69.6509,70.0035,15919.0
2024-07-24 10:50:00,71.45,71.57,71.42,71.48,23781.0,69.9937,70.1113,69.9643,70.0231,23781.0
2024-07-24 10:55:00,71.5,71.52,71.38,71.4,16092.0,70.0427,70.0623,69.9252,69.9447,16092.0
2024-07-24 11:00:00,71.4,71.5,71.4,71.47,21727.0,69.9447,70.0427,69.9447,70.0133,21727.0
2024-07-24 11:05:00,71.45,71.53,71.35,71.51,26085.0,69.9937,70.0721,69.8958,70.0525,26085.0
2024-07-24 11:10:00,71.52,71.54,71.31,71.45,23298.0,70.0623,70.0819,69.8566,69.9937,23298.0
2024-07-24 11:15:00,71.43,71.52,71.42,71.45,22696.0,69.9741,70.0623,69.9643,69.9937,22696.0
2024-07-24 11:20:00,71.44,71.48,71.37,71.39,39081.0,69.9839,70.0231,69.9154,69.935,39081.0
2024-07-24 11:25:00,71.4,71.53,71.4,71.48,39470.0,69.9447,70.0721,69.9447,70.0231,39470.0
2024-07-24 11:30:00,71.48,71.57,71.48,71.56,42842.0,70.0231,70.1113,70.0231,70.1015,42842.0
2024-07-24 11:35:00,71.56,71.56,71.38,71.39,19479.0,70.1015,70.1015,69.9252,69.935,19479.0
2024-07-24 11:40:00,71.39,71.44,71.31,71.41,14242.0,69.935,69.9839,69.8566,69.9545,14242.0
2024-07-24 11:45:00,71.41,71.47,71.31,71.32,37432.0,69.9545,70.0133,69.8566,69.8664,37432.0
2024-07-24 11:50:00,71.32,71.46,71.17,71.17,14565.0,69.8664,70.0035,69.7194,69.7194,14565.0
2024-07-24 11:55:00,71.17,71.28,71.15,71.25,14372.0,69.7194,69.8272,69.6998,69.7978,14372.0
2024-07-24 12:00:00,71.26,71.56,71.26,71.54,19087.0,69.8076,70.1015,69.8076,70.0819,19087.0
2024-07-24 12:05:00,71.55,71.64,71.53,71.63,11221.0,70.0917,70.1799,70.0721,70.1701,11221.0
2024-07-24 12:10:00,71.61,71.66,71.59,71.61,8263.0,70.1505,70.1994,70.1309,70.1505,8263.0
2024-07-24 12:15:00,71.61,71.72,71.61,71.65,9298.0,70.1505,70.2582,70.1505,70.1897,9298.0
2024-07-24 12:20:00,71.66,71.72,71.64,71.71,6740.0,70.1994,70.2582,70.1799,70.2484,6740.0
2024-07-24 12:25:00,71.71,71.72,71.64,71.68,13319.0,70.2484,70.2582,70.1799,70.219,13319.0
2024-07-24 12:30:00,71.66,71.66,71.53,71.53,9377.0,70.1994,70.1994,70.0721,70.0721,9377.0
2024-07-24 12:35:00,71.51,71.56,71.5,71.54,9491.0,70.0525,70.1015,70.0427,70.0819,9491.0
2024-07-24 12:40:00,71.54,71.65,71.54,71.62,7953.0,70.0819,70.1897,70.0819,70.1603,7953.0
2024-07-24 12:45:00,71.62,71.79,71.62,71.75,27794.0,70.1603,70.3268,70.1603,70.2876,27794.0
2024-07-24 12:50:00,71.75,71.78,71.7,71.76,12959.0,70.2876,70.317,70.2386,70.2974,12959.0
2024-07-24 12:55:00,71.76,71.85,71.76,71.85,7658.0,70.2974,70.3856,70.2974,70.3856,7658.0
2024-07-24 13:00:00,71.86,71.88,71.75,71.82,16049.0,70.3954,70.415,70.2876,70.3562,16049.0
2024-07-24 13:05:00,71.81,71.94,71.79,71.93,10262.0,70.3464,70.4737,70.3268,70.4639,10262.0
2024-07-24 13:10:00,71.92,71.96,71.87,71.89,8000.0,70.4542,70.4933,70.4052,70.4248,8000.0
2024-07-24 13:15:00,71.91,71.96,71.9,71.92,7789.0,70.4444,70.4933,70.4346,70.4542,7789.0
2024-07-24 13:20:00,71.91,71.91,71.77,71.84,11332.0,70.4444,70.4444,70.3072,70.3758,11332.0
2024-07-24 13:25:00,71.84,71.88,71.82,71.86,5270.0,70.3758,70.415,70.3562,70.3954,5270.0
2024-07-24 13:30:00,71.86,71.89,71.83,71.88,9371.0,70.3954,70.4248,70.366,70.415,9371.0
2024-07-24 13:35:00,71.87,71.88,71.71,71.73,12077.0,70.4052,70.415,70.2484,70.268,12077.0
2024-07-24 13:40:00,71.72,71.83,71.71,71.82,12386.0,70.2582,70.366,70.2484,70.3562,12386.0
2024-07-24 13:45:00,71.82,71.83,71.75,71.75,8738.0,70.3562,70.366,70.2876,70.2876,8738.0
2024-07-24 13:50:00,71.75,71.77,71.72,71.73,7402.0,70.2876,70.3072,70.2582,70.268,7402.0
2024-07-24 13:55:00,71.74,71.77,71.7,71.75,11341.0,70.2778,70.3072,70.2386,70.2876,11341.0
2024-07-24 14:00:00,71.75,71.75,71.68,71.7,15300.0,70.2876,70.2876,70.219,70.2386,15300.0
2024-07-24 14:05:00,71.69,71.73,71.64,71.68,16136.0,70.2288,70.268,70.1799,70.219,16136.0
2024-07-24 14:10:00,71.69,71.72,71.65,71.71,15968.0,70.2288,70.2582,70.1897,70.2484,15968.0
2024-07-24 14:15:00,71.68,71.69,71.57,71.66,17335.0,70.219,70.2288,70.1113,70.1994,17335.0
2024-07-24 14:20:00,71.66,71.69,71.6,71.63,26770.0,70.1994,70.2288,70.1407,70.1701,26770.0
2024-07-24 14:25:00,71.64,71.67,71.56,71.59,24420.0,70.1799,70.2092,70.1015,70.1309,24420.0
2024-07-24 14:30:00,71.58,71.64,71.58,71.64,19111.0,70.1211,70.1799,70.1211,70.1799,19111.0
2024-07-24 14:35:00,71.64,71.65,71.56,71.58,28549.0,70.1799,70.1897,70.1015,70.1211,28549.0
2024-07-24 14:40:00,71.57,71.6,71.54,71.58,21263.0,70.1113,70.1407,70.0819,70.1211,21263.0
2024-07-24 14:45:00,71.59,71.6,71.51,71.58,23446.0,70.1309,70.1407,70.0525,70.1211,23446.0
2024-07-24 14:50:00,71.58,71.58,71.44,71.52,20825.0,70.1211,70.1211,69.9839,70.0623,20825.0
2024-07-24 14:55:00,71.53,71.58,71.51,71.54,21859.0,70.0721,70.1211,70.0525,70.0819,21859.0
2024-07-24 15:00:00,71.54,71.59,71.52,71.56,25861.0,70.0819,70.1309,70.0623,70.1015,25861.0
2024-07-24 15:05:00,71.57,71.57,71.49,71.54,16169.0,70.1113,70.1113,70.0329,70.0819,16169.0
2024-07-24 15:10:00,71.55,71.58,71.54,71.56,11515.0,70.0917,70.1211,70.0819,70.1015,11515.0
2024-07-24 15:15:00,71.56,71.61,71.52,71.54,38677.0,70.1015,70.1505,70.0623,70.0819,38677.0
2024-07-24 15:20:00,71.54,71.6,71.5,71.6,37578.0,70.0819,70.1407,70.0427,70.1407,37578.0
2024-07-24 15:25:00,71.6,71.6,71.38,71.42,57280.0,70.1407,70.1407,69.9252,69.9643,57280.0
2024-07-24 15:30:00,71.43,71.46,71.4,71.44,37076.0,69.9741,70.0035,69.9447,69.9839,37076.0
2024-07-24 15:35:00,71.45,71.49,71.33,71.35,32664.0,69.9937,70.0329,69.8762,69.8958,32664.0
2024-07-24 15:40:00,71.34,71.35,71.2,71.22,31923.0,69.886,69.8958,69.7488,69.7684,31923.0
2024-07-24 15:45:00,71.22,71.26,71.18,71.24,34960.0,69.7684,69.8076,69.7292,69.788,34960.0
2024-07-24 15:50:00,71.24,71.33,71.13,71.18,77894.0,69.788,69.8762,69.6803,69.7292,77894.0
2024-07-24 15:55:00,71.18,71.37,71.15,71.19,334581.0,69.7292,69.9154,69.6998,69.739,334581.0
2024-07-25 09:30:00,71.2,71.68,71.2,71.67,32919.0,69.7488,70.219,69.7488,70.2092,32919.0
2024-07-25 09:35:00,71.65,71.7,71.38,71.43,19359.0,70.1897,70.2386,69.9252,69.9741,19359.0
2024-07-25 09:40:00,71.48,71.53,71.27,71.51,30142.0,70.0231,70.0721,69.8174,70.0525,30142.0
2024-07-25 09:45:00,71.52,71.72,71.44,71.67,26318.0,70.0623,70.2582,69.9839,70.2092,26318.0
2024-07-25 09:50:00,71.68,71.72,71.57,71.65,40779.0,70.219,70.2582,70.1113,70.1897,40779.0
2024-07-25 09:55:00,71.64,71.99,71.61,71.86,41982.0,70.1799,70.5227,70.1505,70.3954,41982.0
2024-07-25 10:00:00,71.82,71.98,71.78,71.98,95179.0,70.3562,70.5129,70.317,70.5129,95179.0
2024-07-25 10:05:00,71.98,72.17,71.85,72.04,75402.0,70.5129,70.6991,70.3856,70.5717,75402.0
2024-07-25 10:10:00,72.06,72.25,72.05,72.14,55481.0,70.5913,70.7774,70.5815,70.6697,55481.0
2024-07-25 10:15:00,72.13,72.25,72.07,72.18,90440.0,70.6599,70.7774,70.6011,70.7089,90440.0
2024-07-25 10:20:00,72.17,72.32,72.13,72.13,67908.0,70.6991,70.846,70.6599,70.6599,67908.0
2024-07-25 10:25:00,72.11,72.13,71.98,72.01,28301.0,70.6403,70.6599,70.5129,70.5423,28301.0
2024-07-25 10:30:00,72.0,72.14,71.95,72.03,30098.0,70.5325,70.6697,70.4835,70.5619,30098.0
2024-07-25 10:35:00,72.02,72.08,71.86,71.92,58505.0,70.5521,70.6109,70.3954,70.4542,58505.0
2024-07-25 10:40:00,71.91,71.99,71.72,71.76,49453.0,70.4444,70.5227,70.2582,70.2974,49453.0
2024-07-25 10:45:00,71.75,71.75,71.56,71.58,23305.0,70.2876,70.2876,70.1015,70.1211,23305.0
2024-07-25 10:50:00,71.58,71.74,71.57,71.68,14740.0,70.1211,70.2778,70.1113,70.219,14740.0
2024-07-25 10:55:00,71.69,71.84,71.64,71.76,19805.0,70.2288,70.3758,70.1799,70.2974,19805.0
2024-07-25 11:00:00,71.78,72.07,71.78,72.0,42136.0,70.317,70.6011,70.317,70.5325,42136.0
2024-07-25 11:05:00,72.03,72.15,72.01,72.15,18522.0,70.5619,70.6795,70.5423,70.6795,18522.0
2024-07-25 11:10:00,72.15,72.17,72.03,72.1,59074.0,70.6795,70.6991,70.5619,70.6305,59074.0
2024-07-25 11:15:00,72.11,72.28,72.08,72.28,20829.0,70.6403,70.8068,70.6109,70.8068,20829.0
2024-07-25 11:20:00,72.3,72.48,72.29,72.31,30491.0,70.8264,71.0027,70.8166,70.8362,30491.0
2024-07-25 11:25:00,72.32,72.32,72.18,72.24,11758.0,70.846,70.846,70.7089,70.7676,11758.0
2024-07-25 11:30:00,72.24,72.36,72.2,72.28,11260.0,70.7676,70.8852,70.7284,70.8068,11260.0
2024-07-25 11:35:00,72.28,72.38,72.28,72.34,8658.0,70.8068,70.9048,70.8068,70.8656,8658.0
2024-07-25 11:40:00,72.35,72.52,72.33,72.39,19346.0,70.8754,71.0419,70.8558,70.9146,19346.0
2024-07-25 11:45:00,72.39,72.49,72.38,72.42,10529.0,70.9146,71.0125,70.9048,70.944,10529.0
2024-07-25 11:50:00,72.41,72.51,72.38,72.39,9910.0,70.9342,71.0321,70.9048,70.9146,9910.0
2024-07-25 11:55:00,72.36,72.45,72.35,72.42,16744.0,70.8852,70.9733,70.8754,70.944,16744.0
2024-07-25 12:00:00,72.42,72.42,72.29,72.39,14296.0,70.944,70.944,70.8166,70.9146,14296.0
2024-07-25 12:05:00,72.42,72.48,72.37,72.43,8199.0,70.944,71.0027,70.895,70.9538,8199.0
2024-07-25 12:10:00,72.43,72.46,72.39,72.44,6689.0,70.9538,70.9831,70.9146,70.9636,6689.0
2024-07-25 12:15:00,72.46,72.64,72.45,72.6,11225.0,70.9831,71.1595,70.9733,71.1203,11225.0
2024-07-25 12:20:00,72.56,72.58,72.48,72.5,12687.0,71.0811,71.1007,71.0027,71.0223,12687.0
2024-07-25 12:25:00,72.51,72.52,72.45,72.48,19009.0,71.0321,71.0419,70.9733,71.0027,19009.0
2024-07-25 12:30:00,72.47,72.47,72.34,72.35,6253.0,70.9929,70.9929,70.8656,70.8754,6253.0
2024-07-25 12:35:00,72.33,72.4,72.33,72.39,8097.0,70.8558,70.9244,70.8558,70.9146,8097.0
2024-07-25 12:40:00,72.4,72.42,72.35,72.35,10434.0,70.9244,70.944,70.8754,70.8754,10434.0
2024-07-25 12:45:00,72.34,72.36,72.26,72.26,10596.0,70.8656,70.8852,70.7872,70.7872,10596.0
2024-07-25 12:50:00,72.27,72.28,72.23,72.28,12158.0,70.797,70.8068,70.7578,70.8068,12158.0
2024-07-25 12:55:00,72.29,72.33,72.23,72.28,16871.0,70.8166,70.8558,70.7578,70.8068,16871.0
2024-07-25 13:00:00,72.29,72.33,72.26,72.27,10214.0,70.8166,70.8558,70.7872,70.797,10214.0
2024-07-25 13:05:00,72.26,72.32,72.26,72.31,10615.0,70.7872,70.846,70.7872,70.8362,10615.0
2024-07-25 13:10:00,72.31,72.34,72.28,72.3,21465.0,70.8362,70.8656,70.8068,70.8264,21465.0
2024-07-25 13:15:00,72.29,72.29,72.23,72.24,13064.0,70.8166,70.8166,70.7578,70.7676,13064.0
2024-07-25 13:20:00,72.25,72.28,72.18,72.28,11788.0,70.7774,70.8068,70.7089,70.8068,11788.0
2024-07-25 13:25:00,72.27,72.28,72.2,72.23,18110.0,70.797,70.8068,70.7284,70.7578,18110.0
2024-07-25 13:30:00,72.21,72.29,72.21,72.24,7764.0,70.7382,70.8166,70.7382,70.7676,7764.0
2024-07-25 13:35:00,72.24,72.26,72.18,72.18,8736.0,70.7676,70.7872,70.7089,70.7089,8736.0
2024-07-25 13:40:00,72.18,72.22,72.14,72.15,6172.0,70.7089,70.748,70.6697,70.6795,6172.0
2024-07-25 13:45:00,72.13,72.13,72.01,72.03,11893.0,70.6599,70.6599,70.5423,70.5619,11893.0
2024-07-25 13:50:00,72.03,72.06,71.97,71.97,14497.0,70.5619,70.5913,70.5031,70.5031,14497.0
2024-07-25 13:55:00,71.97,72.03,71.94,71.95,15532.0,70.5031,70.5619,70.4737,70.4835,15532.0
2024-07-25 14:00:00,71.95,71.99,71.93,71.98,12616.0,70.4835,70.5227,70.4639,70.5129,12616.0
2024-07-25 14:05:00,71.99,72.03,71.98,72.03,13565.0,70.5227,70.5619,70.5129,70.5619,13565.0
2024-07-25 14:10:00,72.02,72.02,71.97,72.0,7366.0,70.5521,70.5521,70.5031,70.5325,7366.0
2024-07-25 14:15:00,72.0,72.09,71.97,72.08,27973.0,70.5325,70.6207,70.5031,70.6109,27973.0
2024-07-25 14:20:00,72.07,72.12,72.03,72.07,9897.0,70.6011,70.6501,70.5619,70.6011,9897.0
2024-07-25 14:25:00,72.08,72.09,72.0,72.0,5311.0,70.6109,70.6207,70.5325,70.5325,5311.0
2024-07-25 14:30:00,72.01,72.07,72.0,72.03,10993.0,70.5423,70.6011,70.5325,70.5619,10993.0
2024-07-25 14:35:00,72.04,72.07,72.0,72.05,10886.0,70.5717,70.6011,70.5325,70.5815,10886.0
2024-07-25 14:40:00,72.05,72.05,71.99,72.01,12979.0,70.5815,70.5815,70.5227,70.5423,12979.0
2024-07-25 14:45:00,72.01,72.01,71.95,71.97,14141.0,70.5423,70.5423,70.4835,70.5031,14141.0
2024-07-25 14:50:00,71.96,71.98,71.92,71.93,7924.0,70.4933,70.5129,70.4542,70.4639,7924.0
2024-07-25 14:55:00,71.93,71.93,71.86,71.88,10711.0,70.4639,70.4639,70.3954,70.415,10711.0
2024-07-25 15:00:00,71.87,71.88,71.84,71.87,11842.0,70.4052,70.415,70.3758,70.4052,11842.0
2024-07-25 15:05:00,71.86,71.88,71.83,71.87,13204.0,70.3954,70.415,70.366,70.4052,13204.0
2024-07-25 15:10:00,71.87,71.98,71.86,71.98,15104.0,70.4052,70.5129,70.3954,70.5129,15104.0
2024-07-25 15:15:00,71.98,72.09,71.97,72.07,12927.0,70.5129,70.6207,70.5031,70.6011,12927.0
2024-07-25 15:20:00,72.06,72.1,72.04,72.09,12224.0,70.5913,70.6305,70.5717,70.6207,12224.0
2024-07-25 15:25:00,72.1,72.36,72.1,72.31,45881.0,70.6305,70.8852,70.6305,70.8362,45881.0
2024-07-25 15:30:00,72.32,72.47,72.32,72.38,30117.0,70.846,70.9929,70.846,70.9048,30117.0
2024-07-25 15:35:00,72.39,72.4,72.28,72.29,21425.0,70.9146,70.9244,70.8068,70.8166,21425.0
2024-07-25 15:40:00,72.28,72.3,72.25,72.26,20937.0,70.8068,70.8264,70.7774,70.7872,20937.0
2024-07-25 15:45:00,72.25,72.3,72.22,72.29,26320.0,70.7774,70.8264,70.748,70.8166,26320.0
2024-07-25 15:50:00,72.29,72.33,72.09,72.09,44473.0,70.8166,70.8558,70.6207,70.6207,44473.0
2024-07-25 15:55:00,72.1,72.14,72.05,72.11,154015.0,70.6305,70.6697,70.5815,70.6403,154015.0
2024-07-26 09:30:00,72.5,72.54,72.2,72.32,66870.0,71.0223,71.0615,70.7284,70.846,66870.0
2024-07-26 09:35:00,72.32,72.38,72.2,72.38,62220.0,70.846,70.9048,70.7284,70.9048,62220.0
2024-07-26 09:40:00,72.39,72.58,72.35,72.47,10575.0,70.9146,71.1007,70.8754,70.9929,10575.0
2024-07-26 09:45:00,72.48,72.62,72.41,72.62,8840.0,71.0027,71.1399,70.9342,71.1399,8840.0
2024-07-26 09:50:00,72.62,72.69,72.53,72.63,12921.0,71.1399,71.2085,71.0517,71.1497,12921.0
2024-07-26 09:55:00,72.62,72.62,72.46,72.52,7891.0,71.1399,71.1399,70.9831,71.0419,7891.0
2024-07-26 10:00:00,72.49,72.9,72.47,72.9,12720.0,71.0125,71.4142,70.9929,71.4142,12720.0
2024-07-26 10:05:00,72.91,73.03,72.83,72.83,12973.0,71.424,71.5415,71.3456,71.3456,12973.0
2024-07-26 10:10:00,72.84,72.89,72.79,72.84,11397.0,71.3554,71.4044,71.3064,71.3554,11397.0
2024-07-26 10:15:00,72.84,73.0,72.8,72.94,15201.0,71.3554,71.5121,71.3162,71.4534,15201.0
2024-07-26 10:20:00,72.93,73.0,72.9,72.94,9871.0,71.4436,71.5121,71.4142,71.4534,9871.0
2024-07-26 10:25:00,72.96,73.09,72.96,73.08,16050.0,71.473,71.6003,71.473,71.5905,16050.0
2024-07-26 10:30:00,73.06,73.08,72.98,73.0,15560.0,71.5709,71.5905,71.4925,71.5121,15560.0
2024-07-26 10:35:00,73.01,73.04,72.92,73.03,15076.0,71.5219,71.5513,71.4338,71.5415,15076.0
2024-07-26 10:40:00,73.05,73.08,72.97,73.0,18005.0,71.5611,71.5905,71.4827,71.5121,18005.0
2024-07-26 10:45:00,73.03,73.08,73.0,73.05,20842.0,71.5415,71.5905,71.5121,71.5611,20842.0
2024-07-26 10:50:00,73.05,73.09,72.96,73.09,16595.0,71.5611,71.6003,71.473,71.6003,16595.0
2024-07-26 10:55:00,73.1,73.11,72.88,72.97,17883.0,71.6101,71.6199,71.3946,71.4827,17883.0
2024-07-26 11:00:00,72.99,73.03,72.94,72.95,10054.0,71.5023,71.5415,71.4534,71.4632,10054.0
2024-07-26 11:05:00,72.91,73.05,72.91,72.95,17832.0,71.424,71.5611,71.424,71.4632,17832.0
2024-07-26 11:10:00,72.96,73.02,72.91,72.95,21244.0,71.473,71.5317,71.424,71.4632,21244.0
2024-07-26 11:15:00,72.97,73.04,72.96,73.02,7841.0,71.4827,71.5513,71.473,71.5317,7841.0
2024-07-26 11:20:00,73.04,73.09,73.03,73.05,9209.0,71.5513,71.6003,71.5415,71.5611,9209.0
2024-07-26 11:25:00,73.04,73.09,73.01,73.04,9501.0,71.5513,71.6003,71.5219,71.5513,9501.0
2024-07-26 11:30:00,73.05,73.09,73.02,73.03,6619.0,71.5611,71.6003,71.5317,71.5415,6619.0
2024-07-26 11:35:00,73.02,73.07,73.01,73.06,5092.0,71.5317,71.5807,71.5219,71.5709,5092.0
2024-07-26 11:40:00,73.06,73.1,73.04,73.06,6587.0,71.5709,71.6101,71.5513,71.5709,6587.0
2024-07-26 11:45:00,73.05,73.05,72.98,73.02,7593.0,71.5611,71.5611,71.4925,71.5317,7593.0
2024-07-26 11:50:00,73.04,73.09,73.03,73.09,17790.0,71.5513,71.6003,71.5415,71.6003,17790.0
2024-07-26 11:55:00,73.11,73.22,73.11,73.2,5289.0,71.6199,71.7277,71.6199,71.7081,5289.0
2024-07-26 12:00:00,73.2,73.28,73.19,73.26,11558.0,71.7081,71.7864,71.6983,71.7668,11558.0
2024-07-26 12:05:00,73.26,73.28,73.2,73.25,44592.0,71.7668,71.7864,71.7081,71.757,44592.0
2024-07-26 12:10:00,73.25,73.29,73.24,73.28,9243.0,71.757,71.7962,71.7472,71.7864,9243.0
2024-07-26 12:15:00,73.28,73.3,73.25,73.26,9415.0,71.7864,71.806,71.757,71.7668,9415.0
2024-07-26 12:20:00,73.26,73.27,73.2,73.21,6702.0,71.7668,71.7766,71.7081,71.7179,6702.0
2024-07-26 12:25:00,73.22,73.28,73.21,73.28,5004.0,71.7277,71.7864,71.7179,71.7864,5004.0
2024-07-26 12:30:00,73.27,73.32,73.23,73.26,10270.0,71.7766,71.8256,71.7375,71.7668,10270.0
2024-07-26 12:35:00,73.27,73.33,73.27,73.33,8500.0,71.7766,71.8354,71.7766,71.8354,8500.0
2024-07-26 12:40:00,73.33,73.42,73.32,73.4,6665.0,71.8354,71.9236,71.8256,71.904,6665.0
2024-07-26 12:45:00,73.4,73.4,73.35,73.38,9168.0,71.904,71.904,71.855,71.8844,9168.0
2024-07-26 12:50:00,73.38,73.48,73.38,73.48,11735.0,71.8844,71.9824,71.8844,71.9824,11735.0
2024-07-26 12:55:00,73.48,73.52,73.46,73.52,15625.0,71.9824,72.0215,71.9628,72.0215,15625.0
2024-07-26 13:00:00,73.51,73.51,73.39,73.45,9020.0,72.0117,72.0117,71.8942,71.953,9020.0
2024-07-26 13:05:00,73.43,73.46,73.4,73.46,9523.0,71.9334,71.9628,71.904,71.9628,9523.0
2024-07-26 13:10:00,73.45,73.46,73.41,73.44,16340.0,71.953,71.9628,71.9138,71.9432,16340.0
2024-07-26 13:15:00,73.44,73.45,73.38,73.42,10322.0,71.9432,71.953,71.8844,71.9236,10322.0
2024-07-26 13:20:00,73.43,73.48,73.42,73.46,7589.0,71.9334,71.9824,71.9236,71.9628,7589.0
2024-07-26 13:25:00,73.46,73.48,73.43,73.45,10925.0,71.9628,71.9824,71.9334,71.953,10925.0
2024-07-26 13:30:00,73.45,73.49,73.38,73.39,5714.0,71.953,71.9922,71.8844,71.8942,5714.0
2024-07-26 13:35:00,73.38,73.38,73.25,73.29,14527.0,71.8844,71.8844,71.757,71.7962,14527.0
2024-07-26 13:40:00,73.3,73.3,73.21,73.22,6352.0,71.806,71.806,71.7179,71.7277,6352.0
2024-07-26 13:45:00,73.22,73.25,73.19,73.19,10390.0,71.7277,71.757,71.6983,71.6983,10390.0
2024-07-26 13:50:00,73.19,73.23,73.15,73.22,11699.0,71.6983,71.7375,71.6591,71.7277,11699.0
2024-07-26 13:55:00,73.22,73.23,73.19,73.2,10175.0,71.7277,71.7375,71.6983,71.7081,10175.0
2024-07-26 14:00:00,73.21,73.24,73.19,73.19,9687.0,71.7179,71.7472,71.6983,71.6983,9687.0
2024-07-26 14:05:00,73.2,73.25,73.19,73.22,7407.0,71.7081,71.757,71.6983,71.7277,7407.0
2024-07-26 14:10:00,73.23,73.25,73.22,73.25,4687.0,71.7375,71.757,71.7277,71.757,4687.0
2024-07-26 14:15:00,73.24,73.26,73.22,73.22,8459.0,71.7472,71.7668,71.7277,71.7277,8459.0
2024-07-26 14:20:00,73.22,73.26,73.2,73.22,13165.0,71.7277,71.7668,71.7081,71.7277,13165.0
2024-07-26 14:25:00,73.22,73.23,73.21,73.22,11126.0,71.7277,71.7375,71.7179,71.7277,11126.0
2024-07-26 14:30:00,73.21,73.24,73.19,73.24,15577.0,71.7179,71.7472,71.6983,71.7472,15577.0
2024-07-26 14:35:00,73.25,73.29,73.07,73.09,41553.0,71.757,71.7962,71.5807,71.6003,41553.0
2024-07-26 14:40:00,73.08,73.08,73.01,73.06,10658.0,71.5905,71.5905,71.5219,71.5709,10658.0
2024-07-26 14:45:00,73.06,73.07,72.94,72.96,9086.0,71.5709,71.5807,71.4534,71.473,9086.0
2024-07-26 14:50:00,72.96,72.96,72.91,72.91,9594.0,71.473,71.473,71.424,71.424,9594.0
2024-07-26 14:55:00,72.92,72.92,72.86,72.88,10975.0,71.4338,71.4338,71.375,71.3946,10975.0
2024-07-26 15:00:00,72.87,72.87,72.81,72.81,16396.0,71.3848,71.3848,71.326,71.326,16396.0
2024-07-26 15:05:00,72.81,72.87,72.79,72.87,9991.0,71.326,71.3848,71.3064,71.3848,9991.0
2024-07-26 15:10:00,72.87,72.9,72.85,72.87,50285.0,71.3848,71.4142,71.3652,71.3848,50285.0
2024-07-26 15:15:00,72.88,72.9,72.86,72.89,18671.0,71.3946,71.4142,71.375,71.4044,18671.0
2024-07-26 15:20:00,72.9,72.97,72.88,72.96,14210.0,71.4142,71.4827,71.3946,71.473,14210.0
2024-07-26 15:25:00,72.96,72.98,72.91,72.91,34446.0,71.473,71.4925,71.424,71.424,34446.0
2024-07-26 15:30:00,72.91,72.94,72.83,72.85,22614.0,71.424,71.4534,71.3456,71.3652,22614.0
2024-07-26 15:35:00,72.85,72.86,72.78,72.79,16840.0,71.3652,71.375,71.2966,71.3064,16840.0
2024-07-26 15:40:00,72.79,72.87,72.77,72.87,26740.0,71.3064,71.3848,71.2868,71.3848,26740.0
2024-07-26 15:45:00,72.87,72.89,72.8,72.8,30044.0,71.3848,71.4044,71.3162,71.3162,30044.0
2024-07-26 15:50:00,72.8,72.8,72.63,72.65,42094.0,71.3162,71.3162,71.1497,71.1693,42094.0
2024-07-26 15:55:00,72.66,72.87,72.65,72.84,110197.0,71.1791,71.3848,71.1693,71.3554,110197.0
2024-07-29 09:30:00,71.94,72.49,71.5,72.35,79745.0,70.4737,71.0125,70.0427,70.8754,79745.0
2024-07-29 09:35:00,72.38,72.57,72.3,72.55,15911.0,70.9048,71.0909,70.8264,71.0713,15911.0
2024-07-29 09:40:00,72.54,72.54,72.35,72.46,15496.0,71.0615,71.0615,70.8754,70.9831,15496.0
2024-07-29 09:45:00,72.38,72.71,72.35,72.62,22310.0,70.9048,71.228,70.8754,71.1399,22310.0
2024-07-29 09:50:00,72.6,72.7,72.5,72.7,12929.0,71.1203,71.2183,71.0223,71.2183,12929.0
2024-07-29 09:55:00,72.67,72.83,72.67,72.79,10867.0,71.1889,71.3456,71.1889,71.3064,10867.0
2024-07-29 10:00:00,72.77,73.09,72.76,73.02,16718.0,71.2868,71.6003,71.277,71.5317,16718.0
2024-07-29 10:05:00,73.04,73.12,72.94,73.06,14048.0,71.5513,71.6297,71.4534,71.5709,14048.0
2024-07-29 10:10:00,73.05,73.15,72.97,73.0,28927.0,71.5611,71.6591,71.4827,71.5121,28927.0
2024-07-29 10:15:00,73.0,73.03,72.82,72.85,21441.0,71.5121,71.5415,71.3358,71.3652,21441.0
2024-07-29 10:20:00,72.83,72.92,72.73,72.78,14947.0,71.3456,71.4338,71.2476,71.2966,14947.0
2024-07-29 10:25:00,72.78,72.84,72.73,72.73,9266.0,71.2966,71.3554,71.2476,71.2476,9266.0
2024-07-29 10:30:00,72.71,72.74,72.65,72.66,69099.0,71.228,71.2574,71.1693,71.1791,69099.0
2024-07-29 10:35:00,72.65,72.67,72.52,72.64,35888.0,71.1693,71.1889,71.0419,71.1595,35888.0
2024-07-29 10:40:00,72.64,72.85,72.64,72.84,7352.0,71.1595,71.3652,71.1595,71.3554,7352.0
2024-07-29 10:45:00,72.86,72.95,72.85,72.88,12371.0,71.375,71.4632,71.3652,71.3946,12371.0
2024-07-29 10:50:00,72.88,72.91,72.73,72.85,17246.0,71.3946,71.424,71.2476,71.3652,17246.0
2024-07-29 10:55:00,72.86,73.03,72.84,73.0,15137.0,71.375,71.5415,71.3554,71.5121,15137.0
2024-07-29 11:00:00,73.01,73.03,72.93,72.93,31721.0,71.5219,71.5415,71.4436,71.4436,31721.0
2024-07-29 11:05:00,72.94,72.94,72.8,72.84,24398.0,71.4534,71.4534,71.3162,71.3554,24398.0
2024-07-29 11:10:00,72.85,73.01,72.84,72.98,29151.0,71.3652,71.5219,71.3554,71.4925,29151.0
2024-07-29 11:15:00,72.99,73.07,72.98,72.98,9784.0,71.5023,71.5807,71.4925,71.4925,9784.0
2024-07-29 11:20:00,73.0,73.01,72.93,72.95,39211.0,71.5121,71.5219,71.4436,71.4632,39211.0
2024-07-29 11:25:00,72.95,72.97,72.9,72.95,10482.0,71.4632,71.4827,71.4142,71.4632,10482.0
2024-07-29 11:30:00,72.95,72.98,72.86,72.88,12067.0,71.4632,71.4925,71.375,71.3946,12067.0
2024-07-29 11:35:00,72.89,72.89,72.83,72.87,10639.0,71.4044,71.4044,71.3456,71.3848,10639.0
2024-07-29 11:40:00,72.87,72.91,72.81,72.91,12142.0,71.3848,71.424,71.326,71.424,12142.0
2024-07-29 11:45:00,72.92,73.07,72.91,73.03,7744.0,71.4338,71.5807,71.424,71.5415,7744.0
2024-07-29 11:50:00,73.05,73.08,73.02,73.06,13160.0,71.5611,71.5905,71.5317,71.5709,13160.0
2024-07-29 11:55:00,73.06,73.13,73.05,73.11,8664.0,71.5709,71.6395,71.5611,71.6199,8664.0
2024-07-29 12:00:00,73.11,73.28,73.11,73.28,12139.0,71.6199,71.7864,71.6199,71.7864,12139.0
2024-07-29 12:05:00,73.31,73.36,73.28,73.35,9315.0,71.8158,71.8648,71.7864,71.855,9315.0
2024-07-29 12:10:00,73.35,73.38,73.27,73.31,29525.0,71.855,71.8844,71.7766,71.8158,29525.0
2024-07-29 12:15:00,73.32,73.36,73.3,73.33,13378.0,71.8256,71.8648,71.806,71.8354,13378.0
2024-07-29 12:20:00,73.34,73.34,73.22,73.24,9108.0,71.8452,71.8452,71.7277,71.7472,9108.0
2024-07-29 12:25:00,73.24,73.24,73.19,73.22,10549.0,71.7472,71.7472,71.6983,71.7277,10549.0
2024-07-29 12:30:00,73.23,73.29,73.23,73.26,11209.0,71.7375,71.7962,71.7375,71.7668,11209.0
2024-07-29 12:35:00,73.26,73.32,73.26,73.32,6887.0,71.7668,71.8256,71.7668,71.8256,6887.0
2024-07-29 12:40:00,73.33,73.33,73.28,73.3,7119.0,71.8354,71.8354,71.7864,71.806,7119.0
2024-07-29 12:45:00,73.29,73.32,73.27,73.31,10079.0,71.7962,71.8256,71.7766,71.8158,10079.0
2024-07-29 12:50:00,73.31,73.34,73.27,73.34,14286.0,71.8158,71.8452,71.7766,71.8452,14286.0
2024-07-29 12:55:00,73.34,73.41,73.34,73.41,4164.0,71.8452,71.9138,71.8452,71.9138,4164.0
2024-07-29 13:00:00,73.41,73.48,73.41,73.44,27955.0,71.9138,71.9824,71.9138,71.9432,27955.0
2024-07-29 13:05:00,73.44,73.45,73.29,73.34,90461.0,71.9432,71.953,71.7962,71.8452,90461.0
2024-07-29 13:10:00,73.33,73.45,73.33,73.45,18950.0,71.8354,71.953,71.8354,71.953,18950.0
2024-07-29 13:15:00,73.46,73.52,73.46,73.46,10775.0,71.9628,72.0215,71.9628,71.9628,10775.0
2024-07-29 13:20:00,73.46,73.47,73.42,73.44,12752.0,71.9628,71.9726,71.9236,71.9432,12752.0
2024-07-29 13:25:00,73.44,73.45,73.4,73.41,8741.0,71.9432,71.953,71.904,71.9138,8741.0
2024-07-29 13:30:00,73.4,73.41,73.37,73.4,13283.0,71.904,71.9138,71.8746,71.904,13283.0
2024-07-29 13:35:00,73.4,73.48,73.4,73.4,13863.0,71.904,71.9824,71.904,71.904,13863.0
2024-07-29 13:40:00,73.4,73.41,73.35,73.36,45101.0,71.904,71.9138,71.855,71.8648,45101.0
2024-07-29 13:45:00,73.36,73.38,73.23,73.28,19766.0,71.8648,71.8844,71.7375,71.7864,19766.0
2024-07-29 13:50:00,73.27,73.34,73.27,73.34,7906.0,71.7766,71.8452,71.7766,71.8452,7906.0
2024-07-29 13:55:00,73.34,73.4,73.33,73.38,29282.0,71.8452,71.904,71.8354,71.8844,29282.0
2024-07-29 14:00:00,73.39,73.39,73.22,73.28,20968.0,71.8942,71.8942,71.7277,71.7864,20968.0
2024-07-29 14:05:00,73.28,73.34,73.27,73.28,10463.0,71.7864,71.8452,71.7766,71.7864,10463.0
2024-07-29 14:10:00,73.29,73.32,73.28,73.28,5753.0,71.7962,71.8256,71.7864,71.7864,5753.0
2024-07-29 14:15:00,73.28,73.29,73.21,73.28,14719.0,71.7864,71.7962,71.7179,71.7864,14719.0
2024-07-29 14:20:00,73.28,73.38,73.28,73.36,32343.0,71.7864,71.8844,71.7864,71.8648,32343.0
2024-07-29 14:25:00,73.36,73.45,73.34,73.44,38380.0,71.8648,71.953,71.8452,71.9432,38380.0
2024-07-29 14:30:00,73.44,73.47,73.42,73.47,49109.0,71.9432,71.9726,71.9236,71.9726,49109.0
2024-07-29 14:35:00,73.47,73.47,73.25,73.27,86963.0,71.9726,71.9726,71.757,71.7766,86963.0
2024-07-29 14:40:00,73.26,73.36,73.24,73.29,12800.0,71.7668,71.8648,71.7472,71.7962,12800.0
2024-07-29 14:45:00,73.28,73.36,73.28,73.34,18803.0,71.7864,71.8648,71.7864,71.8452,18803.0
2024-07-29 14:50:00,73.34,73.38,73.19,73.22,18567.0,71.8452,71.8844,71.6983,71.7277,18567.0
2024-07-29 14:55:00,73.23,73.31,73.23,73.27,12453.0,71.7375,71.8158,71.7375,71.7766,12453.0
2024-07-29 15:00:00,73.26,73.29,73.2,73.27,16656.0,71.7668,71.7962,71.7081,71.7766,16656.0
2024-07-29 15:05:00,73.28,73.3,73.24,73.27,13760.0,71.7864,71.806,71.7472,71.7766,13760.0
2024-07-29 15:10:00,73.27,73.35,73.24,73.25,23031.0,71.7766,71.855,71.7472,71.757,23031.0
2024-07-29 15:15:00,73.25,73.35,73.24,73.3,29187.0,71.757,71.855,71.7472,71.806,29187.0
2024-07-29 15:20:00,73.3,73.37,73.3,73.36,19249.0,71.806,71.8746,71.806,71.8648,19249.0
2024-07-29 15:25:00,73.36,73.42,73.36,73.37,32442.0,71.8648,71.9236,71.8648,71.8746,32442.0
2024-07-29 15:30:00,73.37,73.37,73.3,73.31,27249.0,71.8746,71.8746,71.806,71.8158,27249.0
2024-07-29 15:35:00,73.32,73.38,73.3,73.34,44895.0,71.8256,71.8844,71.806,71.8452,44895.0
2024-07-29 15:40:00,73.34,73.4,73.32,73.39,70207.0,71.8452,71.904,71.8256,71.8942,70207.0
2024-07-29 15:45:00,73.39,73.43,73.37,73.41,55055.0,71.8942,71.9334,71.8746,71.9138,55055.0
2024-07-29 15:50:00,73.4,73.47,73.19,73.2,78958.0,71.904,71.9726,71.6983,71.7081,78958.0
2024-07-29 15:55:00,73.2,73.27,73.19,73.25,195052.0,71.7081,71.7766,71.6983,71.757,195052.0
2024-07-30 09:30:00,74.75,74.75,72.74,72.87,210351.0,73.2265,73.2265,71.2574,71.3848,210351.0
2024-07-30 09:35:00,72.87,73.36,72.87,73.1,105626.0,71.3848,71.8648,71.3848,71.6101,105626.0
2024-07-30 09:40:00,73.1,73.27,72.87,72.88,27461.0,71.6101,71.7766,71.3848,71.3946,27461.0
2024-07-30 09:45:00,72.86,73.17,72.85,73.07,86520.0,71.375,71.6787,71.3652,71.5807,86520.0
2024-07-30 09:50:00,73.06,73.35,73.03,73.28,84858.0,71.5709,71.855,71.5415,71.7864,84858.0
2024-07-30 09:55:00,73.28,73.64,73.25,73.37,117305.0,71.7864,72.1391,71.757,71.8746,117305.0
2024-07-30 10:00:00,73.37,74.29,73.32,74.06,35394.0,71.8746,72.7758,71.8256,72.5505,35394.0
2024-07-30 10:05:00,74.0,74.19,73.63,74.11,30857.0,72.4918,72.6779,72.1293,72.5995,30857.0
2024-07-30 10:10:00,74.06,74.26,73.86,73.86,25100.0,72.5505,72.7465,72.3546,72.3546,25100.0
2024-07-30 10:15:00,73.88,73.93,73.63,73.74,32596.0,72.3742,72.4232,72.1293,72.2371,32596.0
2024-07-30 10:20:00,73.74,75.57,73.7,75.08,331223.0,72.2371,74.0298,72.1979,73.5497,331223.0
2024-07-30 10:25:00,75.02,76.13,74.76,75.96,300872.0,73.491,74.5783,73.2363,74.4118,300872.0
2024-07-30 10:30:00,76.03,76.12,74.96,75.15,116171.0,74.4804,74.5685,73.4322,73.6183,116171.0
2024-07-30 10:35:00,75.15,75.75,75.14,75.59,79867.0,73.6183,74.2061,73.6085,74.0493,79867.0
2024-07-30 10:40:00,75.59,75.67,75.45,75.55,133360.0,74.0493,74.1277,73.9122,74.0102,133360.0
2024-07-30 10:45:00,75.5,75.56,75.38,75.46,114884.0,73.9612,74.02,73.8436,73.922,114884.0
2024-07-30 10:50:00,75.49,75.67,75.44,75.63,79607.0,73.9514,74.1277,73.9024,74.0885,79607.0
2024-07-30 10:55:00,75.62,75.91,75.57,75.89,29497.0,74.0787,74.3628,74.0298,74.3432,29497.0
2024-07-30 11:00:00,75.79,76.0,75.74,75.92,23878.0,74.2453,74.451,74.1963,74.3726,23878.0
2024-07-30 11:05:00,75.92,76.1,75.76,76.06,50924.0,74.3726,74.549,74.2159,74.5098,50924.0
2024-07-30 11:10:00,76.05,76.14,75.83,75.95,26716.0,74.5,74.5881,74.2845,74.402,26716.0
2024-07-30 11:15:00,75.96,76.22,75.93,76.15,32974.0,74.4118,74.6665,74.3824,74.5979,32974.0
2024-07-30 11:20:00,76.18,76.51,76.18,76.42,32151.0,74.6273,74.9506,74.6273,74.8624,32151.0
2024-07-30 11:25:00,76.38,76.42,76.14,76.28,27231.0,74.8232,74.8624,74.5881,74.7253,27231.0
2024-07-30 11:30:00,76.3,76.41,76.25,76.35,16558.0,74.7449,74.8526,74.6959,74.7939,16558.0
2024-07-30 11:35:00,76.37,76.48,76.24,76.41,42981.0,74.8135,74.9212,74.6861,74.8526,42981.0
2024-07-30 11:40:00,76.38,76.41,76.02,76.09,32606.0,74.8232,74.8526,74.4706,74.5392,32606.0
2024-07-30 11:45:00,76.06,76.38,76.06,76.36,21995.0,74.5098,74.8232,74.5098,74.8037,21995.0
2024-07-30 11:50:00,76.36,76.46,76.31,76.34,29924.0,74.8037,74.9016,74.7547,74.7841,29924.0
2024-07-30 11:55:00,76.34,76.44,76.28,76.42,40163.0,74.7841,74.882,74.7253,74.8624,40163.0
2024-07-30 12:00:00,76.43,76.48,76.32,76.37,30841.0,74.8722,74.9212,74.7645,74.8135,30841.0
2024-07-30 12:05:00,76.41,76.46,76.27,76.35,32851.0,74.8526,74.9016,74.7155,74.7939,32851.0
2024-07-30 12:10:00,76.36,76.39,76.25,76.3,31333.0,74.8037,74.833,74.6959,74.7449,31333.0
2024-07-30 12:15:00,76.33,76.38,76.31,76.38,13765.0,74.7743,74.8232,74.7547,74.8232,13765.0
2024-07-30 12:20:00,76.38,76.38,76.02,76.13,47705.0,74.8232,74.8232,74.4706,74.5783,47705.0
2024-07-30 12:25:00,76.15,76.24,76.11,76.21,17715.0,74.5979,74.6861,74.5588,74.6567,17715.0
2024-07-30 12:30:00,76.2,76.28,76.16,76.25,24151.0,74.6469,74.7253,74.6077,74.6959,24151.0
2024-07-30 12:35:00,76.23,76.41,76.22,76.25,19395.0,74.6763,74.8526,74.6665,74.6959,19395.0
2024-07-30 12:40:00,76.27,76.36,76.24,76.28,11294.0,74.7155,74.8037,74.6861,74.7253,11294.0
2024-07-30 12:45:00,76.31,76.51,76.31,76.5,32210.0,74.7547,74.9506,74.7547,74.9408,32210.0
2024-07-30 12:50:00,76.48,76.52,76.37,76.39,26237.0,74.9212,74.9604,74.8135,74.833,26237.0
2024-07-30 12:55:00,76.38,76.44,76.26,76.31,11344.0,74.8232,74.882,74.7057,74.7547,11344.0
2024-07-30 13:00:00,76.3,76.3,76.13,76.28,16626.0,74.7449,74.7449,74.5783,74.7253,16626.0
2024-07-30 13:05:00,76.28,76.37,76.25,76.34,8167.0,74.7253,74.8135,74.6959,74.7841,8167.0
2024-07-30 13:10:00,76.34,76.38,76.23,76.32,11757.0,74.7841,74.8232,74.6763,74.7645,11757.0
2024-07-30 13:15:00,76.28,76.36,76.28,76.36,10074.0,74.7253,74.8037,74.7253,74.8037,10074.0
2024-07-30 13:20:00,76.34,76.37,76.21,76.34,20088.0,74.7841,74.8135,74.6567,74.7841,20088.0
2024-07-30 13:25:00,76.34,76.4,76.22,76.22,11091.0,74.7841,74.8428,74.6665,74.6665,11091.0
2024-07-30 13:30:00,76.23,76.27,76.13,76.22,11935.0,74.6763,74.7155,74.5783,74.6665,11935.0
2024-07-30 13:35:00,76.22,76.41,76.18,76.39,13723.0,74.6665,74.8526,74.6273,74.833,13723.0
2024-07-30 13:40:00,76.38,76.4,76.24,76.25,12650.0,74.8232,74.8428,74.6861,74.6959,12650.0
2024-07-30 13:45:00,76.26,76.33,76.23,76.31,18914.0,74.7057,74.7743,74.6763,74.7547,18914.0
2024-07-30 13:50:00,76.31,76.37,76.3,76.37,15422.0,74.7547,74.8135,74.7449,74.8135,15422.0
2024-07-30 13:55:00,76.37,76.47,76.31,76.41,48055.0,74.8135,74.9114,74.7547,74.8526,48055.0
2024-07-30 14:00:00,76.41,76.59,76.4,76.52,54197.0,74.8526,75.029,74.8428,74.9604,54197.0
2024-07-30 14:05:00,76.52,76.73,76.51,76.72,38047.0,74.9604,75.1661,74.9506,75.1563,38047.0
2024-07-30 14:10:00,76.72,76.96,76.71,76.73,92441.0,75.1563,75.3914,75.1465,75.1661,92441.0
2024-07-30 14:15:00,76.73,76.75,76.42,76.55,58002.0,75.1661,75.1857,74.8624,74.9898,58002.0
2024-07-30 14:20:00,76.57,76.73,76.54,76.64,42403.0,75.0094,75.1661,74.98,75.0779,42403.0
2024-07-30 14:25:00,76.61,76.68,76.47,76.47,18352.0,75.0486,75.1171,74.9114,74.9114,18352.0
2024-07-30 14:30:00,76.45,76.59,76.43,76.53,19511.0,74.8918,75.029,74.8722,74.9702,19511.0
2024-07-30 14:35:00,76.56,76.62,76.44,76.48,35139.0,74.9996,75.0584,74.882,74.9212,35139.0
2024-07-30 14:40:00,76.48,76.58,76.48,76.51,15671.0,74.9212,75.0192,74.9212,74.9506,15671.0
2024-07-30 14:45:00,76.5,76.58,76.33,76.35,18413.0,74.9408,75.0192,74.7743,74.7939,18413.0
2024-07-30 14:50:00,76.34,76.47,76.31,76.4,24109.0,74.7841,74.9114,74.7547,74.8428,24109.0
2024-07-30 14:55:00,76.41,76.47,76.38,76.45,34207.0,74.8526,74.9114,74.8232,74.8918,34207.0
2024-07-30 15:00:00,76.44,76.54,76.42,76.53,35189.0,74.882,74.98,74.8624,74.9702,35189.0
2024-07-30 15:05:00,76.53,76.59,76.5,76.52,47730.0,74.9702,75.029,74.9408,74.9604,47730.0
2024-07-30 15:10:00,76.53,76.62,76.48,76.51,58050.0,74.9702,75.0584,74.9212,74.9506,58050.0
2024-07-30 15:15:00,76.52,76.64,76.49,76.63,41051.0,74.9604,75.0779,74.931,75.0682,41051.0
2024-07-30 15:20:00,76.63,76.67,76.57,76.63,33611.0,75.0682,75.1073,75.0094,75.0682,33611.0
2024-07-30 15:25:00,76.65,76.7,76.63,76.67,24601.0,75.0877,75.1367,75.0682,75.1073,24601.0
2024-07-30 15:30:00,76.66,76.79,76.65,76.79,38970.0,75.0975,75.2249,75.0877,75.2249,38970.0
2024-07-30 15:35:00,76.78,76.84,76.63,76.84,53519.0,75.2151,75.2739,75.0682,75.2739,53519.0
2024-07-30 15:40:00,76.82,76.9,76.74,76.86,39295.0,75.2543,75.3326,75.1759,75.2935,39295.0
2024-07-30 15:45:00,76.86,76.94,76.86,76.89,45896.0,75.2935,75.3718,75.2935,75.3229,45896.0
2024-07-30 15:50:00,76.91,77.06,76.61,76.65,136165.0,75.3424,75.4894,75.0486,75.0877,136165.0
2024-07-30 15:55:00,76.66,76.71,76.43,76.44,250058.0,75.0975,75.1465,74.8722,74.882,250058.0
2024-07-31 09:30:00,76.65,76.94,76.31,76.87,53017.0,75.0877,75.3718,74.7547,75.3033,53017.0
2024-07-31 09:35:00,76.72,76.87,76.27,76.48,11101.0,75.1563,75.3033,74.7155,74.9212,11101.0
2024-07-31 09:40:00,76.45,76.45,75.97,76.03,15414.0,74.8918,74.8918,74.4216,74.4804,15414.0
2024-07-31 09:45:00,76.04,76.45,76.01,76.33,19324.0,74.4902,74.8918,74.4608,74.7743,19324.0
2024-07-31 09:50:00,76.35,76.39,76.17,76.23,17929.0,74.7939,74.833,74.6175,74.6763,17929.0
2024-07-31 09:55:00,76.2,76.21,75.78,75.8,25357.0,74.6469,74.6567,74.2355,74.2551,25357.0
2024-07-31 10:00:00,75.8,76.05,75.69,76.05,60307.0,74.2551,74.5,74.1473,74.5,60307.0
2024-07-31 10:05:00,76.03,76.39,76.03,76.39,20408.0,74.4804,74.833,74.4804,74.833,20408.0
2024-07-31 10:10:00,76.38,76.74,76.38,76.47,22932.0,74.8232,75.1759,74.8232,74.9114,22932.0
2024-07-31 10:15:00,76.5,76.63,76.07,76.09,28020.0,74.9408,75.0682,74.5196,74.5392,28020.0
2024-07-31 10:20:00,76.08,76.43,76.04,76.42,13618.0,74.5294,74.8722,74.4902,74.8624,13618.0
2024-07-31 10:25:00,76.4,76.5,76.1,76.33,57415.0,74.8428,74.9408,74.549,74.7743,57415.0
2024-07-31 10:30:00,76.33,76.45,76.29,76.44,36572.0,74.7743,74.8918,74.7351,74.882,36572.0
2024-07-31 10:35:00,76.45,76.47,76.35,76.42,27882.0,74.8918,74.9114,74.7939,74.8624,27882.0
2024-07-31 10:40:00,76.42,76.63,76.37,76.59,37981.0,74.8624,75.0682,74.8135,75.029,37981.0
2024-07-31 10:45:00,76.6,76.71,76.58,76.67,27523.0,75.0388,75.1465,75.0192,75.1073,27523.0
2024-07-31 10:50:00,76.68,76.81,76.61,76.7,24990.0,75.1171,75.2445,75.0486,75.1367,24990.0
2024-07-31 10:55:00,76.68,76.7,76.58,76.67,16118.0,75.1171,75.1367,75.0192,75.1073,16118.0
2024-07-31 11:00:00,76.68,76.68,76.55,76.55,16794.0,75.1171,75.1171,74.9898,74.9898,16794.0
2024-07-31 11:05:00,76.55,76.66,76.48,76.58,20662.0,74.9898,75.0975,74.9212,75.0192,20662.0
2024-07-31 11:10:00,76.57,76.65,76.49,76.65,19997.0,75.0094,75.0877,74.931,75.0877,19997.0
2024-07-31 11:15:00,76.64,76.75,76.55,76.73,23019.0,75.0779,75.1857,74.9898,75.1661,23019.0
2024-07-31 11:20:00,76.72,76.78,76.67,76.72,17429.0,75.1563,75.2151,75.1073,75.1563,17429.0
2024-07-31 11:25:00,76.71,76.73,76.62,76.67,18526.0,75.1465,75.1661,75.0584,75.1073,18526.0
2024-07-31 11:30:00,76.66,76.67,76.56,76.58,16512.0,75.0975,75.1073,74.9996,75.0192,16512.0
2024-07-31 11:35:00,76.58,76.59,76.46,76.5,18419.0,75.0192,75.029,74.9016,74.9408,18419.0
2024-07-31 11:40:00,76.51,76.54,76.43,76.51,16114.0,74.9506,74.98,74.8722,74.9506,16114.0
2024-07-31 11:45:00,76.51,76.58,76.44,76.5,13040.0,74.9506,75.0192,74.882,74.9408,13040.0
2024-07-31 11:50:00,76.51,76.51,76.44,76.45,15029.0,74.9506,74.9506,74.882,74.8918,15029.0
2024-07-31 11:55:00,76.44,76.51,76.39,76.49,12067.0,74.882,74.9506,74.833,74.931,12067.0
2024-07-31 12:00:00,76.5,76.53,76.42,76.46,15739.0,74.9408,74.9702,74.8624,74.9016,15739.0
2024-07-31 12:05:00,76.46,76.55,76.46,76.54,13832.0,74.9016,74.9898,74.9016,74.98,13832.0
2024-07-31 12:10:00,76.54,76.54,76.47,76.52,16554.0,74.98,74.98,74.9114,74.9604,16554.0
2024-07-31 12:15:00,76.47,76.51,76.44,76.51,8045.0,74.9114,74.9506,74.882,74.9506,8045.0
2024-07-31 12:20:00,76.52,76.69,76.52,76.69,23054.0,74.9604,75.1269,74.9604,75.1269,23054.0
2024-07-31 12:25:00,76.67,76.77,76.67,76.73,16535.0,75.1073,75.2053,75.1073,75.1661,16535.0
2024-07-31 12:30:00,76.74,76.8,76.72,76.72,15478.0,75.1759,75.2347,75.1563,75.1563,15478.0
2024-07-31 12:35:00,76.72,76.79,76.72,76.78,8961.0,75.1563,75.2249,75.1563,75.2151,8961.0
2024-07-31 12:40:00,76.78,76.82,76.73,76.81,9986.0,75.2151,75.2543,75.1661,75.2445,9986.0
2024-07-31 12:45:00,76.82,76.84,76.76,76.79,15696.0,75.2543,75.2739,75.1955,75.2249,15696.0
2024-07-31 12:50:00,76.8,76.81,76.74,76.76,14670.0,75.2347,75.2445,75.1759,75.1955,14670.0
2024-07-31 12:55:00,76.75,76.76,76.66,76.67,14020.0,75.1857,75.1955,75.0975,75.1073,14020.0
2024-07-31 13:00:00,76.67,76.89,76.64,76.86,241573.0,75.1073,75.3229,75.0779,75.2935,241573.0
2024-07-31 13:05:00,76.87,76.94,76.78,76.78,22402.0,75.3033,75.3718,75.2151,75.2151,22402.0
2024-07-31 13:10:00,76.8,76.8,76.55,76.62,14376.0,75.2347,75.2347,74.9898,75.0584,14376.0
2024-07-31 13:15:00,76.63,76.67,76.61,76.63,13097.0,75.0682,75.1073,75.0486,75.0682,13097.0
2024-07-31 13:20:00,76.64,76.79,76.63,76.77,17271.0,75.0779,75.2249,75.0682,75.2053,17271.0
2024-07-31 13:25:00,76.75,76.81,76.73,76.8,16951.0,75.1857,75.2445,75.1661,75.2347,16951.0
2024-07-31 13:30:00,76.8,76.8,76.66,76.69,19937.0,75.2347,75.2347,75.0975,75.1269,19937.0
2024-07-31 13:35:00,76.69,76.72,76.59,76.61,15402.0,75.1269,75.1563,75.029,75.0486,15402.0
2024-07-31 13:40:00,76.62,76.65,76.6,76.62,18588.0,75.0584,75.0877,75.0388,75.0584,18588.0
2024-07-31 13:45:00,76.61,76.63,76.59,76.62,8968.0,75.0486,75.0682,75.029,75.0584,8968.0
2024-07-31 13:50:00,76.62,76.74,76.62,76.69,22879.0,75.0584,75.1759,75.0584,75.1269,22879.0
2024-07-31 13:55:00,76.69,76.83,76.68,76.82,35310.0,75.1269,75.2641,75.1171,75.2543,35310.0
2024-07-31 14:00:00,76.82,76.82,76.62,76.78,28200.0,75.2543,75.2543,75.0584,75.2151,28200.0
2024-07-31 14:05:00,76.79,76.82,76.7,76.7,29283.0,75.2249,75.2543,75.1367,75.1367,29283.0
2024-07-31 14:10:00,76.71,76.77,76.63,76.72,28427.0,75.1465,75.2053,75.0682,75.1563,28427.0
2024-07-31 14:15:00,76.7,76.71,76.56,76.67,19253.0,75.1367,75.1465,74.9996,75.1073,19253.0
2024-07-31 14:20:00,76.67,76.71,76.65,76.66,23457.0,75.1073,75.1465,75.0877,75.0975,23457.0
2024-07-31 14:25:00,76.66,76.76,76.66,76.71,18069.0,75.0975,75.1955,75.0975,75.1465,18069.0
2024-07-31 14:30:00,76.71,76.76,76.7,76.74,35407.0,75.1465,75.1955,75.1367,75.1759,35407.0
2024-07-31 14:35:00,76.73,76.74,76.65,76.7,26187.0,75.1661,75.1759,75.0877,75.1367,26187.0
2024-07-31 14:40:00,76.71,76.76,76.64,76.72,25727.0,75.1465,75.1955,75.0779,75.1563,25727.0
2024-07-31 14:45:00,76.72,76.76,76.7,76.75,30355.0,75.1563,75.1955,75.1367,75.1857,30355.0
2024-07-31 14:50:00,76.74,76.76,76.68,76.71,22947.0,75.1759,75.1955,75.1171,75.1465,22947.0
2024-07-31 14:55:00,76.73,76.9,76.73,76.83,39039.0,75.1661,75.3326,75.1661,75.2641,39039.0
2024-07-31 15:00:00,76.84,76.88,76.79,76.79,21569.0,75.2739,75.3131,75.2249,75.2249,21569.0
2024-07-31 15:05:00,76.8,76.85,76.78,76.8,23301.0,75.2347,75.2837,75.2151,75.2347,23301.0
2024-07-31 15:10:00,76.8,76.8,76.71,76.73,24722.0,75.2347,75.2347,75.1465,75.1661,24722.0
2024-07-31 15:15:00,76.73,76.78,76.56,76.57,32061.0,75.1661,75.2151,74.9996,75.0094,32061.0
2024-07-31 15:20:00,76.56,76.67,76.54,76.6,29690.0,74.9996,75.1073,74.98,75.0388,29690.0
2024-07-31 15:25:00,76.6,76.63,76.56,76.59,42380.0,75.0388,75.0682,74.9996,75.029,42380.0
2024-07-31 15:30:00,76.59,76.62,76.5,76.62,55127.0,75.029,75.0584,74.9408,75.0584,55127.0
2024-07-31 15:35:00,76.62,76.66,76.52,76.53,50084.0,75.0584,75.0975,74.9604,74.9702,50084.0
2024-07-31 15:40:00,76.53,76.56,76.4,76.53,43606.0,74.9702,74.9996,74.8428,74.9702,43606.0
2024-07-31 15:45:00,76.53,76.67,76.52,76.56,74501.0,74.9702,75.1073,74.9604,74.9996,74501.0
2024-07-31 15:50:00,76.56,76.66,76.4,76.47,119394.0,74.9996,75.0975,74.8428,74.9114,119394.0
2024-07-31 15:55:00,76.47,76.69,76.39,76.65,423947.0,74.9114,75.1269,74.833,75.0877,423947.0
2024-08-01 09:30:00,76.99,77.49,76.97,77.23,46197.0,75.4208,75.9106,75.4012,75.6559,46197.0
2024-08-01 09:35:00,77.17,77.41,77.17,77.22,13500.0,75.5971,75.8323,75.5971,75.6461,13500.0
2024-08-01 09:40:00,77.24,77.24,77.02,77.02,6371.0,75.6657,75.6657,75.4502,75.4502,6371.0
2024-08-01 09:45:00,77.0,77.09,76.78,76.81,21006.0,75.4306,75.5188,75.2151,75.2445,21006.0
2024-08-01 09:50:00,76.83,77.0,76.73,76.75,26520.0,75.2641,75.4306,75.1661,75.1857,26520.0
2024-08-01 09:55:00,76.71,76.73,76.53,76.53,22711.0,75.1465,75.1661,74.9702,74.9702,22711.0
2024-08-01 10:00:00,76.61,76.62,76.47,76.49,18748.0,75.0486,75.0584,74.9114,74.931,18748.0
2024-08-01 10:05:00,76.5,76.52,76.26,76.28,17217.0,74.9408,74.9604,74.7057,74.7253,17217.0
2024-08-01 10:10:00,76.29,76.32,76.05,76.16,16188.0,74.7351,74.7645,74.5,74.6077,16188.0
2024-08-01 10:15:00,76.15,76.16,76.03,76.08,11659.0,74.5979,74.6077,74.4804,74.5294,11659.0
2024-08-01 10:20:00,76.13,76.24,76.12,76.19,11002.0,74.5783,74.6861,74.5685,74.6371,11002.0
2024-08-01 10:25:00,76.18,76.27,76.14,76.16,7517.0,74.6273,74.7155,74.5881,74.6077,7517.0
2024-08-01 10:30:00,76.16,76.16,75.91,75.92,17284.0,74.6077,74.6077,74.3628,74.3726,17284.0
2024-08-01 10:35:00,75.92,75.97,75.85,75.85,19607.0,74.3726,74.4216,74.3041,74.3041,19607.0
2024-08-01 10:40:00,75.85,75.9,75.79,75.88,13159.0,74.3041,74.353,74.2453,74.3334,13159.0
2024-08-01 10:45:00,75.88,76.05,75.85,76.02,8480.0,74.3334,74.5,74.3041,74.4706,8480.0
2024-08-01 10:50:00,76.07,76.09,75.81,75.85,11482.0,74.5196,74.5392,74.2649,74.3041,11482.0
2024-08-01 10:55:00,75.88,75.91,75.81,75.81,8089.0,74.3334,74.3628,74.2649,74.2649,8089.0
2024-08-01 11:00:00,75.84,75.87,75.81,75.85,11414.0,74.2943,74.3236,74.2649,74.3041,11414.0
2024-08-01 11:05:00,75.83,75.95,75.82,75.83,29060.0,74.2845,74.402,74.2747,74.2845,29060.0
2024-08-01 11:10:00,75.84,75.84,75.59,75.67,11644.0,74.2943,74.2943,74.0493,74.1277,11644.0
2024-08-01 11:15:00,75.69,75.85,75.68,75.83,18015.0,74.1473,74.3041,74.1375,74.2845,18015.0
2024-08-01 11:20:00,75.85,75.88,75.82,75.87,9349.0,74.3041,74.3334,74.2747,74.3236,9349.0
2024-08-01 11:25:00,75.87,75.88,75.8,75.8,6775.0,74.3236,74.3334,74.2551,74.2551,6775.0
2024-08-01 11:30:00,75.8,75.95,75.8,75.94,10930.0,74.2551,74.402,74.2551,74.3922,10930.0
2024-08-01 11:35:00,75.93,75.93,75.7,75.73,39042.0,74.3824,74.3824,74.1571,74.1865,39042.0
2024-08-01 11:40:00,75.73,75.86,75.73,75.86,17095.0,74.1865,74.3138,74.1865,74.3138,17095.0
2024-08-01 11:45:00,75.85,75.87,75.79,75.87,15113.0,74.3041,74.3236,74.2453,74.3236,15113.0
2024-08-01 11:50:00,75.87,76.05,75.87,76.04,12977.0,74.3236,74.5,74.3236,74.4902,12977.0
2024-08-01 11:55:00,76.04,76.06,75.97,76.06,13768.0,74.4902,74.5098,74.4216,74.5098,13768.0
2024-08-01 12:00:00,76.06,76.06,75.93,75.94,10545.0,74.5098,74.5098,74.3824,74.3922,10545.0
2024-08-01 12:05:00,75.95,75.99,75.94,75.97,18518.0,74.402,74.4412,74.3922,74.4216,18518.0
2024-08-01 12:10:00,75.98,76.01,75.91,75.97,9866.0,74.4314,74.4608,74.3628,74.4216,9866.0
2024-08-01 12:15:00,75.97,76.13,75.96,76.06,8886.0,74.4216,74.5783,74.4118,74.5098,8886.0
2024-08-01 12:20:00,76.02,76.02,75.89,75.9,13081.0,74.4706,74.4706,74.3432,74.353,13081.0
2024-08-01 12:25:00,75.9,75.96,75.86,75.9,18709.0,74.353,74.4118,74.3138,74.353,18709.0
2024-08-01 12:30:00,75.89,75.89,75.78,75.81,7070.0,74.3432,74.3432,74.2355,74.2649,7070.0
2024-08-01 12:35:00,75.81,75.81,75.72,75.76,10376.0,74.2649,74.2649,74.1767,74.2159,10376.0
2024-08-01 12:40:00,75.76,75.78,75.69,75.72,7336.0,74.2159,74.2355,74.1473,74.1767,7336.0
2024-08-01 12:45:00,75.73,75.77,75.69,75.74,8300.0,74.1865,74.2257,74.1473,74.1963,8300.0
2024-08-01 12:50:00,75.74,75.81,75.69,75.76,11313.0,74.1963,74.2649,74.1473,74.2159,11313.0
2024-08-01 12:55:00,75.76,75.78,75.71,75.77,6715.0,74.2159,74.2355,74.1669,74.2257,6715.0
2024-08-01 13:00:00,75.77,75.8,75.76,75.76,8986.0,74.2257,74.2551,74.2159,74.2159,8986.0
2024-08-01 13:05:00,75.75,75.77,75.69,75.76,13628.0,74.2061,74.2257,74.1473,74.2159,13628.0
2024-08-01 13:10:00,75.75,75.84,75.73,75.81,10323.0,74.2061,74.2943,74.1865,74.2649,10323.0
2024-08-01 13:15:00,75.8,75.82,75.74,75.74,8038.0,74.2551,74.2747,74.1963,74.1963,8038.0
2024-08-01 13:20:00,75.75,75.81,75.74,75.79,12686.0,74.2061,74.2649,74.1963,74.2453,12686.0
2024-08-01 13:25:00,75.8,75.82,75.72,75.79,26077.0,74.2551,74.2747,74.1767,74.2453,26077.0
2024-08-01 13:30:00,75.78,75.78,75.66,75.68,11625.0,74.2355,74.2355,74.1179,74.1375,11625.0
2024-08-01 13:35:00,75.67,75.86,75.65,75.86,23339.0,74.1277,74.3138,74.1081,74.3138,23339.0
2024-08-01 13:40:00,75.85,75.97,75.85,75.97,9599.0,74.3041,74.4216,74.3041,74.4216,9599.0
2024-08-01 13:45:00,75.95,75.99,75.89,75.98,11080.0,74.402,74.4412,74.3432,74.4314,11080.0
2024-08-01 13:50:00,75.97,75.99,75.92,75.93,8342.0,74.4216,74.4412,74.3726,74.3824,8342.0
2024-08-01 13:55:00,75.94,76.0,75.92,76.0,12710.0,74.3922,74.451,74.3726,74.451,12710.0
2024-08-01 14:00:00,75.99,76.02,75.9,75.91,27462.0,74.4412,74.4706,74.353,74.3628,27462.0
2024-08-01 14:05:00,75.91,75.97,75.9,75.97,8068.0,74.3628,74.4216,74.353,74.4216,8068.0
2024-08-01 14:10:00,75.97,75.99,75.84,75.86,10306.0,74.4216,74.4412,74.2943,74.3138,10306.0
2024-08-01 14:15:00,75.86,75.89,75.8,75.86,12862.0,74.3138,74.3432,74.2551,74.3138,12862.0
2024-08-01 14:20:00,75.86,75.91,75.76,75.81,11438.0,74.3138,74.3628,74.2159,74.2649,11438.0
2024-08-01 14:25:00,75.81,75.81,75.65,75.73,13593.0,74.2649,74.2649,74.1081,74.1865,13593.0
2024-08-01 14:30:00,75.72,75.75,75.66,75.74,9379.0,74.1767,74.2061,74.1179,74.1963,9379.0
2024-08-01 14:35:00,75.73,75.77,75.72,75.74,10734.0,74.1865,74.2257,74.1767,74.1963,10734.0
2024-08-01 14:40:00,75.74,75.77,75.73,75.74,6261.0,74.1963,74.2257,74.1865,74.1963,6261.0
2024-08-01 14:45:00,75.73,75.76,75.71,75.76,12108.0,74.1865,74.2159,74.1669,74.2159,12108.0
2024-08-01 14:50:00,75.78,75.84,75.73,75.79,9982.0,74.2355,74.2943,74.1865,74.2453,9982.0
2024-08-01 14:55:00,75.78,75.86,75.75,75.79,12220.0,74.2355,74.3138,74.2061,74.2453,12220.0
2024-08-01 15:00:00,75.8,75.8,75.67,75.68,14864.0,74.2551,74.2551,74.1277,74.1375,14864.0
2024-08-01 15:05:00,75.67,75.77,75.65,75.75,32037.0,74.1277,74.2257,74.1081,74.2061,32037.0
2024-08-01 15:10:00,75.76,75.86,75.76,75.86,27538.0,74.2159,74.3138,74.2159,74.3138,27538.0
2024-08-01 15:15:00,75.86,75.86,75.68,75.69,15220.0,74.3138,74.3138,74.1375,74.1473,15220.0
2024-08-01 15:20:00,75.68,75.72,75.65,75.68,11761.0,74.1375,74.1767,74.1081,74.1375,11761.0
2024-08-01 15:25:00,75.69,75.83,75.68,75.81,19508.0,74.1473,74.2845,74.1375,74.2649,19508.0
2024-08-01 15:30:00,75.82,75.86,75.77,75.83,29805.0,74.2747,74.3138,74.2257,74.2845,29805.0
2024-08-01 15:35:00,75.83,75.86,75.8,75.85,20131.0,74.2845,74.3138,74.2551,74.3041,20131.0
2024-08-01 15:40:00,75.86,75.87,75.8,75.85,41034.0,74.3138,74.3236,74.2551,74.3041,41034.0
2024-08-01 15:45:00,75.86,75.88,75.76,75.81,53460.0,74.3138,74.3334,74.2159,74.2649,53460.0
2024-08-01 15:50:00,75.79,75.89,75.69,75.73,60129.0,74.2453,74.3432,74.1473,74.1865,60129.0
2024-08-01 15:55:00,75.74,75.82,75.69,75.78,174946.0,74.1963,74.2747,74.1473,74.2355,174946.0
2024-08-02 09:30:00,76.06,76.42,75.43,76.37,65100.0,74.5098,74.8624,73.8926,74.8135,65100.0
2024-08-02 09:35:00,76.5,76.5,75.79,75.95,15365.0,74.9408,74.9408,74.2453,74.402,15365.0
2024-08-02 09:40:00,75.95,75.99,75.59,75.98,29130.0,74.402,74.4412,74.0493,74.4314,29130.0
2024-08-02 09:45:00,75.95,75.95,75.54,75.93,40530.0,74.402,74.402,74.0004,74.3824,40530.0
2024-08-02 09:50:00,75.9,76.15,75.9,76.06,63303.0,74.353,74.5979,74.353,74.5098,63303.0
2024-08-02 09:55:00,76.02,76.16,75.84,76.06,57861.0,74.4706,74.6077,74.2943,74.5098,57861.0
2024-08-02 10:00:00,76.1,76.59,76.02,76.59,19467.0,74.549,75.029,74.4706,75.029,19467.0
2024-08-02 10:05:00,76.61,76.67,76.24,76.67,26535.0,75.0486,75.1073,74.6861,75.1073,26535.0
2024-08-02 10:10:00,76.69,76.77,76.29,76.37,24283.0,75.1269,75.2053,74.7351,74.8135,24283.0
2024-08-02 10:15:00,76.39,76.4,76.14,76.27,45039.0,74.833,74.8428,74.5881,74.7155,45039.0
2024-08-02 10:20:00,76.24,76.28,75.91,75.95,94598.0,74.6861,74.7253,74.3628,74.402,94598.0
2024-08-02 10:25:00,75.92,76.02,75.68,75.68,14671.0,74.3726,74.4706,74.1375,74.1375,14671.0
2024-08-02 10:30:00,75.63,75.76,75.53,75.75,21413.0,74.0885,74.2159,73.9906,74.2061,21413.0
2024-08-02 10:35:00,75.75,75.87,75.72,75.79,29804.0,74.2061,74.3236,74.1767,74.2453,29804.0
2024-08-02 10:40:00,75.79,75.81,75.53,75.54,13470.0,74.2453,74.2649,73.9906,74.0004,13470.0
2024-08-02 10:45:00,75.53,75.53,75.3,75.35,19389.0,73.9906,73.9906,73.7653,73.8142,19389.0
2024-08-02 10:50:00,75.31,75.42,75.27,75.39,11884.0,73.7751,73.8828,73.7359,73.8534,11884.0
2024-08-02 10:55:00,75.39,75.5,75.3,75.5,10482.0,73.8534,73.9612,73.7653,73.9612,10482.0
2024-08-02 11:00:00,75.52,75.52,75.3,75.31,12392.0,73.9808,73.9808,73.7653,73.7751,12392.0
2024-08-02 11:05:00,75.29,75.36,75.22,75.36,11106.0,73.7555,73.824,73.6869,73.824,11106.0
2024-08-02 11:10:00,75.36,75.46,75.22,75.26,22769.0,73.824,73.922,73.6869,73.7261,22769.0
2024-08-02 11:15:00,75.27,75.56,75.25,75.56,50791.0,73.7359,74.02,73.7163,74.02,50791.0
2024-08-02 11:20:00,75.54,75.63,75.48,75.54,78772.0,74.0004,74.0885,73.9416,74.0004,78772.0
2024-08-02 11:25:00,75.53,75.57,75.43,75.49,17276.0,73.9906,74.0298,73.8926,73.9514,17276.0
2024-08-02 11:30:00,75.49,75.5,75.35,75.39,11373.0,73.9514,73.9612,73.8142,73.8534,11373.0
2024-08-02 11:35:00,75.4,75.46,75.36,75.4,11377.0,73.8632,73.922,73.824,73.8632,11377.0
2024-08-02 11:40:00,75.41,75.43,75.32,75.37,11234.0,73.873,73.8926,73.7849,73.8338,11234.0
2024-08-02 11:45:00,75.38,75.75,75.38,75.75,8793.0,73.8436,74.2061,73.8436,74.2061,8793.0
2024-08-02 11:50:00,75.77,75.78,75.56,75.58,14682.0,74.2257,74.2355,74.02,74.0396,14682.0
2024-08-02 11:55:00,75.59,75.73,75.57,75.72,14332.0,74.0493,74.1865,74.0298,74.1767,14332.0
2024-08-02 12:00:00,75.69,75.89,75.63,75.88,11100.0,74.1473,74.3432,74.0885,74.3334,11100.0
2024-08-02 12:05:00,75.89,75.99,75.79,75.95,16046.0,74.3432,74.4412,74.2453,74.402,16046.0
2024-08-02 12:10:00,75.95,75.96,75.74,75.8,12471.0,74.402,74.4118,74.1963,74.2551,12471.0
2024-08-02 12:15:00,75.82,75.88,75.78,75.84,11356.0,74.2747,74.3334,74.2355,74.2943,11356.0
2024-08-02 12:20:00,75.84,75.85,75.67,75.75,9188.0,74.2943,74.3041,74.1277,74.2061,9188.0
2024-08-02 12:25:00,75.75,75.91,75.75,75.91,7574.0,74.2061,74.3628,74.2061,74.3628,7574.0
2024-08-02 12:30:00,75.92,76.07,75.92,76.04,11131.0,74.3726,74.5196,74.3726,74.4902,11131.0
2024-08-02 12:35:00,76.06,76.19,76.04,76.18,8136.0,74.5098,74.6371,74.4902,74.6273,8136.0
2024-08-02 12:40:00,76.2,76.27,76.13,76.25,18646.0,74.6469,74.7155,74.5783,74.6959,18646.0
2024-08-02 12:45:00,76.24,76.3,76.17,76.27,10912.0,74.6861,74.7449,74.6175,74.7155,10912.0
2024-08-02 12:50:00,76.24,76.24,76.12,76.16,7262.0,74.6861,74.6861,74.5685,74.6077,7262.0
2024-08-02 12:55:00,76.17,76.19,76.13,76.14,8170.0,74.6175,74.6371,74.5783,74.5881,8170.0
2024-08-02 13:00:00,76.11,76.12,75.89,75.89,39578.0,74.5588,74.5685,74.3432,74.3432,39578.0
2024-08-02 13:05:00,75.85,75.85,75.7,75.73,15293.0,74.3041,74.3041,74.1571,74.1865,15293.0
2024-08-02 13:10:00,75.74,75.87,75.71,75.85,9260.0,74.1963,74.3236,74.1669,74.3041,9260.0
2024-08-02 13:15:00,75.85,75.89,75.82,75.83,8692.0,74.3041,74.3432,74.2747,74.2845,8692.0
2024-08-02 13:20:00,75.83,75.85,75.78,75.85,8027.0,74.2845,74.3041,74.2355,74.3041,8027.0
2024-08-02 13:25:00,75.9,76.02,75.89,76.02,8702.0,74.353,74.4706,74.3432,74.4706,8702.0
2024-08-02 13:30:00,76.02,76.03,75.85,75.95,9980.0,74.4706,74.4804,74.3041,74.402,9980.0
2024-08-02 13:35:00,75.95,76.01,75.93,75.95,16872.0,74.402,74.4608,74.3824,74.402,16872.0
2024-08-02 13:40:00,75.97,75.98,75.94,75.97,6522.0,74.4216,74.4314,74.3922,74.4216,6522.0
2024-08-02 13:45:00,75.98,76.1,75.98,76.06,14170.0,74.4314,74.549,74.4314,74.5098,14170.0
2024-08-02 13:50:00,76.06,76.07,76.03,76.07,8657.0,74.5098,74.5196,74.4804,74.5196,8657.0
2024-08-02 13:55:00,76.08,76.08,75.89,75.93,30749.0,74.5294,74.5294,74.3432,74.3824,30749.0
2024-08-02 14:00:00,75.93,75.93,75.84,75.9,8405.0,74.3824,74.3824,74.2943,74.353,8405.0
2024-08-02 14:05:00,75.93,76.02,75.93,76.02,12607.0,74.3824,74.4706,74.3824,74.4706,12607.0
2024-08-02 14:10:00,76.02,76.09,76.0,76.08,14347.0,74.4706,74.5392,74.451,74.5294,14347.0
2024-08-02 14:15:00,76.08,76.25,76.07,76.24,13213.0,74.5294,74.6959,74.5196,74.6861,13213.0
2024-08-02 14:20:00,76.24,76.25,76.14,76.21,18506.0,74.6861,74.6959,74.5881,74.6567,18506.0
2024-08-02 14:25:00,76.22,76.24,76.19,76.23,9047.0,74.6665,74.6861,74.6371,74.6763,9047.0
2024-08-02 14:30:00,76.23,76.23,76.15,76.17,4833.0,74.6763,74.6763,74.5979,74.6175,4833.0
2024-08-02 14:35:00,76.17,76.22,76.13,76.21,10563.0,74.6175,74.6665,74.5783,74.6567,10563.0
2024-08-02 14:40:00,76.2,76.34,76.2,76.32,16966.0,74.6469,74.7841,74.6469,74.7645,16966.0
2024-08-02 14:45:00,76.32,76.34,76.26,76.27,16377.0,74.7645,74.7841,74.7057,74.7155,16377.0
2024-08-02 14:50:00,76.27,76.3,76.23,76.26,14706.0,74.7155,74.7449,74.6763,74.7057,14706.0
2024-08-02 14:55:00,76.27,76.38,76.27,76.32,18285.0,74.7155,74.8232,74.7155,74.7645,18285.0
2024-08-02 15:00:00,76.32,76.39,76.27,76.28,14920.0,74.7645,74.833,74.7155,74.7253,14920.0
2024-08-02 15:05:00,76.26,76.32,76.23,76.3,26245.0,74.7057,74.7645,74.6763,74.7449,26245.0
2024-08-02 15:10:00,76.3,76.31,76.25,76.28,11205.0,74.7449,74.7547,74.6959,74.7253,11205.0
2024-08-02 15:15:00,76.28,76.34,76.27,76.33,16585.0,74.7253,74.7841,74.7155,74.7743,16585.0
2024-08-02 15:20:00,76.33,76.41,76.32,76.37,20170.0,74.7743,74.8526,74.7645,74.8135,20170.0
2024-08-02 15:25:00,76.37,76.47,76.37,76.46,18914.0,74.8135,74.9114,74.8135,74.9016,18914.0
2024-08-02 15:30:00,76.46,76.51,76.41,76.48,23764.0,74.9016,74.9506,74.8526,74.9212,23764.0
2024-08-02 15:35:00,76.49,76.52,76.35,76.35,23817.0,74.931,74.9604,74.7939,74.7939,23817.0
2024-08-02 15:40:00,76.34,76.49,76.28,76.49,33204.0,74.7841,74.931,74.7253,74.931,33204.0
2024-08-02 15:45:00,76.5,76.59,76.43,76.43,45988.0,74.9408,75.029,74.8722,74.8722,45988.0
2024-08-02 15:50:00,76.43,76.58,76.36,76.56,66217.0,74.8722,75.0192,74.8037,74.9996,66217.0
2024-08-02 15:55:00,76.56,76.73,76.56,76.69,209515.0,74.9996,75.1661,74.9996,75.1269,209515.0
2024-08-05 09:30:00,76.26,77.25,76.19,76.52,133884.0,74.7057,75.6755,74.6371,74.9604,133884.0
2024-08-05 09:35:00,76.59,76.65,75.94,76.29,40013.0,75.029,75.0877,74.3922,74.7351,40013.0
2024-08-05 09:40:00,76.3,76.45,75.5,75.71,57468.0,74.7449,74.8918,73.9612,74.1669,57468.0
2024-08-05 09:45:00,75.76,75.99,75.42,75.45,39659.0,74.2159,74.4412,73.8828,73.9122,39659.0
2024-08-05 09:50:00,75.51,76.13,75.5,76.03,30596.0,73.971,74.5783,73.9612,74.4804,30596.0
2024-08-05 09:55:00,76.0,76.0,75.6,75.8,33196.0,74.451,74.451,74.0591,74.2551,33196.0
2024-08-05 10:00:00,75.7,76.38,75.69,75.99,31004.0,74.1571,74.8232,74.1473,74.4412,31004.0
2024-08-05 10:05:00,75.96,75.96,75.59,75.71,21932.0,74.4118,74.4118,74.0493,74.1669,21932.0
2024-08-05 10:10:00,75.68,75.74,75.34,75.36,25632.0,74.1375,74.1963,73.8044,73.824,25632.0
2024-08-05 10:15:00,75.34,75.46,75.2,75.27,39956.0,73.8044,73.922,73.6673,73.7359,39956.0
2024-08-05 10:20:00,75.27,75.53,75.27,75.39,51329.0,73.7359,73.9906,73.7359,73.8534,51329.0
2024-08-05 10:25:00,75.38,75.43,75.25,75.26,28436.0,73.8436,73.8926,73.7163,73.7261,28436.0
2024-08-05 10:30:00,75.26,75.37,75.17,75.25,29226.0,73.7261,73.8338,73.6379,73.7163,29226.0
2024-08-05 10:35:00,75.25,75.39,74.98,75.1,44672.0,73.7163,73.8534,73.4518,73.5693,44672.0
2024-08-05 10:40:00,75.06,75.19,74.97,75.17,22140.0,73.5302,73.6575,73.442,73.6379,22140.0
2024-08-05 10:45:00,75.18,75.27,75.04,75.06,22294.0,73.6477,73.7359,73.5106,73.5302,22294.0
2024-08-05 10:50:00,75.06,75.13,74.94,75.05,37626.0,73.5302,73.5987,73.4126,73.5204,37626.0
2024-08-05 10:55:00,75.03,75.07,74.78,75.0,38241.0,73.5008,73.5399,73.2559,73.4714,38241.0
2024-08-05 11:00:00,75.0,75.15,75.0,75.02,27158.0,73.4714,73.6183,73.4714,73.491,27158.0
2024-08-05 11:05:00,75.03,75.27,75.03,75.22,29388.0,73.5008,73.7359,73.5008,73.6869,29388.0
2024-08-05 11:10:00,75.22,75.22,74.97,75.01,25585.0,73.6869,73.6869,73.442,73.4812,25585.0
2024-08-05 11:15:00,75.0,75.0,74.78,74.78,22831.0,73.4714,73.4714,73.2559,73.2559,22831.0
2024-08-05 11:20:00,74.77,74.88,74.7,74.77,19470.0,73.2461,73.3538,73.1775,73.2461,19470.0
2024-08-05 11:25:00,74.78,74.9,74.78,74.79,17455.0,73.2559,73.3734,73.2559,73.2657,17455.0
2024-08-05 11:30:00,74.78,74.9,74.68,74.77,36440.0,73.2559,73.3734,73.1579,73.2461,36440.0
2024-08-05 11:35:00,74.77,74.91,74.71,74.84,23898.0,73.2461,73.3832,73.1873,73.3146,23898.0
2024-08-05 11:40:00,74.83,74.95,74.77,74.9,25299.0,73.3048,73.4224,73.2461,73.3734,25299.0
2024-08-05 11:45:00,74.86,74.87,74.65,74.7,27143.0,73.3342,73.344,73.1285,73.1775,27143.0
2024-08-05 11:50:00,74.71,74.81,74.66,74.78,14267.0,73.1873,73.2852,73.1383,73.2559,14267.0
2024-08-05 11:55:00,74.76,74.88,74.73,74.81,13043.0,73.2363,73.3538,73.2069,73.2852,13043.0
2024-08-05 12:00:00,74.8,74.87,74.74,74.8,11700.0,73.2755,73.344,73.2167,73.2755,11700.0
2024-08-05 12:05:00,74.79,74.87,74.78,74.84,12172.0,73.2657,73.344,73.2559,73.3146,12172.0
2024-08-05 12:10:00,74.87,74.87,74.74,74.81,8266.0,73.344,73.344,73.2167,73.2852,8266.0
2024-08-05 12:15:00,74.82,74.87,74.77,74.87,20293.0,73.295,73.344,73.2461,73.344,20293.0
2024-08-05 12:20:00,74.88,75.06,74.88,74.99,12998.0,73.3538,73.5302,73.3538,73.4616,12998.0
2024-08-05 12:25:00,75.0,75.04,74.89,74.98,26721.0,73.4714,73.5106,73.3636,73.4518,26721.0
2024-08-05 12:30:00,74.99,75.06,74.91,75.0,11417.0,73.4616,73.5302,73.3832,73.4714,11417.0
2024-08-05 12:35:00,75.03,75.07,74.95,74.97,10090.0,73.5008,73.5399,73.4224,73.442,10090.0
2024-08-05 12:40:00,74.97,74.97,74.78,74.87,12040.0,73.442,73.442,73.2559,73.344,12040.0
2024-08-05 12:45:00,74.84,74.91,74.8,74.83,13215.0,73.3146,73.3832,73.2755,73.3048,13215.0
2024-08-05 12:50:00,74.81,74.88,74.78,74.87,10230.0,73.2852,73.3538,73.2559,73.344,10230.0
2024-08-05 12:55:00,74.87,75.0,74.87,74.98,11728.0,73.344,73.4714,73.344,73.4518,11728.0
2024-08-05 13:00:00,74.97,74.99,74.81,74.82,19529.0,73.442,73.4616,73.2852,73.295,19529.0
2024-08-05 13:05:00,74.8,74.85,74.75,74.76,15418.0,73.2755,73.3244,73.2265,73.2363,15418.0
2024-08-05 13:10:00,74.78,74.79,74.71,74.74,8991.0,73.2559,73.2657,73.1873,73.2167,8991.0
2024-08-05 13:15:00,74.74,74.76,74.68,74.73,28003.0,73.2167,73.2363,73.1579,73.2069,28003.0
2024-08-05 13:20:00,74.73,74.76,74.68,74.76,18222.0,73.2069,73.2363,73.1579,73.2363,18222.0
2024-08-05 13:25:00,74.78,74.81,74.7,74.7,13187.0,73.2559,73.2852,73.1775,73.1775,13187.0
2024-08-05 13:30:00,74.69,74.7,74.57,74.59,90379.0,73.1677,73.1775,73.0501,73.0697,90379.0
2024-08-05 13:35:00,74.57,74.6,74.38,74.4,9752.0,73.0501,73.0795,72.864,72.8836,9752.0
2024-08-05 13:40:00,74.39,74.42,74.35,74.38,7691.0,72.8738,72.9032,72.8346,72.864,7691.0
2024-08-05 13:45:00,74.4,74.42,74.32,74.37,7826.0,72.8836,72.9032,72.8052,72.8542,7826.0
2024-08-05 13:50:00,74.35,74.35,74.25,74.29,8143.0,72.8346,72.8346,72.7367,72.7758,8143.0
2024-08-05 13:55:00,74.3,74.35,74.25,74.34,10838.0,72.7856,72.8346,72.7367,72.8248,10838.0
2024-08-05 14:00:00,74.33,74.37,74.24,74.36,12269.0,72.815,72.8542,72.7269,72.8444,12269.0
2024-08-05 14:05:00,74.37,74.44,74.34,74.4,7495.0,72.8542,72.9228,72.8248,72.8836,7495.0
2024-08-05 14:10:00,74.39,74.57,74.37,74.56,13580.0,72.8738,73.0501,72.8542,73.0403,13580.0
2024-08-05 14:15:00,74.56,74.59,74.49,74.55,28881.0,73.0403,73.0697,72.9718,73.0305,28881.0
2024-08-05 14:20:00,74.56,74.61,74.54,74.56,21366.0,73.0403,73.0893,73.0208,73.0403,21366.0
2024-08-05 14:25:00,74.54,74.6,74.52,74.54,11937.0,73.0208,73.0795,73.0012,73.0208,11937.0
2024-08-05 14:30:00,74.55,74.56,74.42,74.45,12911.0,73.0305,73.0403,72.9032,72.9326,12911.0
2024-08-05 14:35:00,74.44,74.53,74.41,74.51,28912.0,72.9228,73.011,72.8934,72.9914,28912.0
2024-08-05 14:40:00,74.52,74.59,74.4,74.45,36751.0,73.0012,73.0697,72.8836,72.9326,36751.0
2024-08-05 14:45:00,74.44,74.55,74.44,74.49,29291.0,72.9228,73.0305,72.9228,72.9718,29291.0
2024-08-05 14:50:00,74.48,74.5,74.42,74.44,16238.0,72.962,72.9816,72.9032,72.9228,16238.0
2024-08-05 14:55:00,74.44,74.59,74.43,74.5,20111.0,72.9228,73.0697,72.913,72.9816,20111.0
2024-08-05 15:00:00,74.52,74.53,74.44,74.52,24215.0,73.0012,73.011,72.9228,73.0012,24215.0
2024-08-05 15:05:00,74.53,74.57,74.49,74.5,10221.0,73.011,73.0501,72.9718,72.9816,10221.0
2024-08-05 15:10:00,74.49,74.51,74.31,74.35,53254.0,72.9718,72.9914,72.7954,72.8346,53254.0
2024-08-05 15:15:00,74.34,74.38,74.24,74.24,11151.0,72.8248,72.864,72.7269,72.7269,11151.0
2024-08-05 15:20:00,74.25,74.32,74.09,74.09,13566.0,72.7367,72.8052,72.5799,72.5799,13566.0
2024-08-05 15:25:00,74.09,74.29,74.08,74.25,42510.0,72.5799,72.7758,72.5701,72.7367,42510.0
2024-08-05 15:30:00,74.25,74.26,74.17,74.17,23516.0,72.7367,72.7465,72.6583,72.6583,23516.0
2024-08-05 15:35:00,74.18,74.23,74.14,74.22,46327.0,72.6681,72.7171,72.6289,72.7073,46327.0
2024-08-05 15:40:00,74.22,74.33,74.19,74.3,35164.0,72.7073,72.815,72.6779,72.7856,35164.0
2024-08-05 15:45:00,74.29,74.35,74.25,74.34,43786.0,72.7758,72.8346,72.7367,72.8248,43786.0
2024-08-05 15:50:00,74.33,74.49,74.32,74.4,68508.0,72.815,72.9718,72.8052,72.8836,68508.0
2024-08-05 15:55:00,74.41,74.65,74.41,74.64,265819.0,72.8934,73.1285,72.8934,73.1187,265819.0
2024-08-06 09:30:00,74.83,75.02,74.56,74.7,30226.0,73.3048,73.491,73.0403,73.1775,30226.0
2024-08-06 09:35:00,74.7,75.25,74.54,75.23,13730.0,73.1775,73.7163,73.0208,73.6967,13730.0
2024-08-06 09:40:00,75.27,75.44,75.01,75.14,19242.0,73.7359,73.9024,73.4812,73.6085,19242.0
2024-08-06 09:45:00,75.14,75.35,75.14,75.34,12090.0,73.6085,73.8142,73.6085,73.8044,12090.0
2024-08-06 09:50:00,75.34,75.58,75.34,75.55,8393.0,73.8044,74.0396,73.8044,74.0102,8393.0
2024-08-06 09:55:00,75.57,75.68,75.53,75.61,6479.0,74.0298,74.1375,73.9906,74.0689,6479.0
2024-08-06 10:00:00,75.65,75.74,75.52,75.59,12132.0,74.1081,74.1963,73.9808,74.0493,12132.0
2024-08-06 10:05:00,75.54,75.72,75.52,75.52,12996.0,74.0004,74.1767,73.9808,73.9808,12996.0
2024-08-06 10:10:00,75.52,75.69,75.51,75.62,4644.0,73.9808,74.1473,73.971,74.0787,4644.0
2024-08-06 10:15:00,75.7,75.76,75.6,75.6,11296.0,74.1571,74.2159,74.0591,74.0591,11296.0
2024-08-06 10:20:00,75.58,75.8,75.58,75.8,7482.0,74.0396,74.2551,74.0396,74.2551,7482.0
2024-08-06 10:25:00,75.76,75.89,75.66,75.67,15273.0,74.2159,74.3432,74.1179,74.1277,15273.0
2024-08-06 10:30:00,75.62,75.72,75.57,75.72,7466.0,74.0787,74.1767,74.0298,74.1767,7466.0
2024-08-06 10:35:00,75.75,75.91,75.72,75.77,12971.0,74.2061,74.3628,74.1767,74.2257,12971.0
2024-08-06 10:40:00,75.77,75.89,75.76,75.85,13262.0,74.2257,74.3432,74.2159,74.3041,13262.0
2024-08-06 10:45:00,75.87,75.96,75.81,75.92,6264.0,74.3236,74.4118,74.2649,74.3726,6264.0
2024-08-06 10:50:00,75.91,75.96,75.83,75.92,15105.0,74.3628,74.4118,74.2845,74.3726,15105.0
2024-08-06 10:55:00,75.92,75.94,75.84,75.89,8991.0,74.3726,74.3922,74.2943,74.3432,8991.0
2024-08-06 11:00:00,75.86,75.87,75.74,75.83,13171.0,74.3138,74.3236,74.1963,74.2845,13171.0
2024-08-06 11:05:00,75.83,75.93,75.64,75.66,14500.0,74.2845,74.3824,74.0983,74.1179,14500.0
2024-08-06 11:10:00,75.64,75.78,75.6,75.76,11307.0,74.0983,74.2355,74.0591,74.2159,11307.0
2024-08-06 11:15:00,75.75,75.75,75.65,75.66,6147.0,74.2061,74.2061,74.1081,74.1179,6147.0
2024-08-06 11:20:00,75.65,75.67,75.43,75.44,10716.0,74.1081,74.1277,73.8926,73.9024,10716.0
2024-08-06 11:25:00,75.45,75.62,75.45,75.53,13995.0,73.9122,74.0787,73.9122,73.9906,13995.0
2024-08-06 11:30:00,75.53,75.6,75.47,75.58,21853.0,73.9906,74.0591,73.9318,74.0396,21853.0
2024-08-06 11:35:00,75.55,75.67,75.55,75.65,9475.0,74.0102,74.1277,74.0102,74.1081,9475.0
2024-08-06 11:40:00,75.66,75.78,75.65,75.78,11618.0,74.1179,74.2355,74.1081,74.2355,11618.0
2024-08-06 11:45:00,75.78,75.84,75.75,75.84,13140.0,74.2355,74.2943,74.2061,74.2943,13140.0
2024-08-06 11:50:00,75.84,75.92,75.83,75.9,6660.0,74.2943,74.3726,74.2845,74.353,6660.0
2024-08-06 11:55:00,75.88,75.93,75.84,75.9,7419.0,74.3334,74.3824,74.2943,74.353,7419.0
2024-08-06 12:00:00,75.89,75.92,75.88,75.88,4886.0,74.3432,74.3726,74.3334,74.3334,4886.0
2024-08-06 12:05:00,75.87,75.98,75.87,75.93,6596.0,74.3236,74.4314,74.3236,74.3824,6596.0
2024-08-06 12:10:00,75.95,76.02,75.95,76.01,6000.0,74.402,74.4706,74.402,74.4608,6000.0
2024-08-06 12:15:00,76.0,76.02,75.97,76.0,8608.0,74.451,74.4706,74.4216,74.451,8608.0
2024-08-06 12:20:00,76.01,76.06,75.99,76.05,9051.0,74.4608,74.5098,74.4412,74.5,9051.0
2024-08-06 12:25:00,76.03,76.07,75.97,76.06,11192.0,74.4804,74.5196,74.4216,74.5098,11192.0
2024-08-06 12:30:00,76.06,76.06,76.01,76.03,8059.0,74.5098,74.5098,74.4608,74.4804,8059.0
2024-08-06 12:35:00,76.01,76.06,75.99,76.03,6697.0,74.4608,74.5098,74.4412,74.4804,6697.0
2024-08-06 12:40:00,76.05,76.05,75.99,76.01,7478.0,74.5,74.5,74.4412,74.4608,7478.0
2024-08-06 12:45:00,75.99,76.02,75.95,75.95,9419.0,74.4412,74.4706,74.402,74.402,9419.0
2024-08-06 12:50:00,75.96,76.15,75.96,76.09,10809.0,74.4118,74.5979,74.4118,74.5392,10809.0
2024-08-06 12:55:00,76.08,76.11,76.04,76.07,13039.0,74.5294,74.5588,74.4902,74.5196,13039.0
2024-08-06 13:00:00,76.02,76.12,76.02,76.03,7112.0,74.4706,74.5685,74.4706,74.4804,7112.0
2024-08-06 13:05:00,76.04,76.07,75.99,76.06,7878.0,74.4902,74.5196,74.4412,74.5098,7878.0
2024-08-06 13:10:00,76.08,76.13,76.08,76.11,3654.0,74.5294,74.5783,74.5294,74.5588,3654.0
2024-08-06 13:15:00,76.12,76.17,76.09,76.1,7793.0,74.5685,74.6175,74.5392,74.549,7793.0
2024-08-06 13:20:00,76.07,76.1,76.05,76.06,8038.0,74.5196,74.549,74.5,74.5098,8038.0
2024-08-06 13:25:00,76.08,76.16,76.08,76.13,7099.0,74.5294,74.6077,74.5294,74.5783,7099.0
2024-08-06 13:30:00,76.14,76.17,76.08,76.17,9131.0,74.5881,74.6175,74.5294,74.6175,9131.0
2024-08-06 13:35:00,76.17,76.17,76.1,76.12,7252.0,74.6175,74.6175,74.549,74.5685,7252.0
2024-08-06 13:40:00,76.12,76.14,76.03,76.03,107931.0,74.5685,74.5881,74.4804,74.4804,107931.0
2024-08-06 13:45:00,76.02,76.02,75.88,75.95,11216.0,74.4706,74.4706,74.3334,74.402,11216.0
2024-08-06 13:50:00,75.96,76.1,75.96,76.05,10802.0,74.4118,74.549,74.4118,74.5,10802.0
2024-08-06 13:55:00,76.05,76.11,76.04,76.1,13216.0,74.5,74.5588,74.4902,74.549,13216.0
2024-08-06 14:00:00,76.09,76.12,75.98,76.01,10262.0,74.5392,74.5685,74.4314,74.4608,10262.0
2024-08-06 14:05:00,76.01,76.02,75.92,75.96,17340.0,74.4608,74.4706,74.3726,74.4118,17340.0
2024-08-06 14:10:00,75.93,75.98,75.93,75.97,12315.0,74.3824,74.4314,74.3824,74.4216,12315.0
2024-08-06 14:15:00,75.96,76.08,75.95,76.07,13843.0,74.4118,74.5294,74.402,74.5196,13843.0
2024-08-06 14:20:00,76.05,76.16,76.04,76.13,9413.0,74.5,74.6077,74.4902,74.5783,9413.0
2024-08-06 14:25:00,76.12,76.16,76.08,76.16,4284.0,74.5685,74.6077,74.5294,74.6077,4284.0
2024-08-06 14:30:00,76.17,76.25,76.16,76.25,11732.0,74.6175,74.6959,74.6077,74.6959,11732.0
2024-08-06 14:35:00,76.23,76.27,76.15,76.2,17170.0,74.6763,74.7155,74.5979,74.6469,17170.0
2024-08-06 14:40:00,76.19,76.22,76.14,76.22,8330.0,74.6371,74.6665,74.5881,74.6665,8330.0
2024-08-06 14:45:00,76.21,76.24,76.16,76.24,27183.0,74.6567,74.6861,74.6077,74.6861,27183.0
2024-08-06 14:50:00,76.22,76.22,76.08,76.11,10225.0,74.6665,74.6665,74.5294,74.5588,10225.0
2024-08-06 14:55:00,76.11,76.16,76.02,76.02,13904.0,74.5588,74.6077,74.4706,74.4706,13904.0
2024-08-06 15:00:00,76.0,76.03,75.86,75.88,17811.0,74.451,74.4804,74.3138,74.3334,17811.0
2024-08-06 15:05:00,75.89,75.93,75.8,75.92,28222.0,74.3432,74.3824,74.2551,74.3726,28222.0
2024-08-06 15:10:00,75.91,75.99,75.88,75.97,15957.0,74.3628,74.4412,74.3334,74.4216,15957.0
2024-08-06 15:15:00,75.97,75.97,75.85,75.86,17178.0,74.4216,74.4216,74.3041,74.3138,17178.0
2024-08-06 15:20:00,75.86,76.02,75.83,76.02,24691.0,74.3138,74.4706,74.2845,74.4706,24691.0
2024-08-06 15:25:00,76.03,76.08,75.96,76.0,18786.0,74.4804,74.5294,74.4118,74.451,18786.0
2024-08-06 15:30:00,76.01,76.04,75.95,76.04,17118.0,74.4608,74.4902,74.402,74.4902,17118.0
2024-08-06 15:35:00,76.03,76.03,75.86,75.87,55206.0,74.4804,74.4804,74.3138,74.3236,55206.0
2024-08-06 15:40:00,75.87,75.87,75.62,75.63,58135.0,74.3236,74.3236,74.0787,74.0885,58135.0
2024-08-06 15:45:00,75.63,75.68,75.47,75.49,40205.0,74.0885,74.1375,73.9318,73.9514,40205.0
2024-08-06 15:50:00,75.47,75.54,75.15,75.22,93243.0,73.9318,74.0004,73.6183,73.6869,93243.0
2024-08-06 15:55:00,75.22,75.36,75.02,75.18,372564.0,73.6869,73.824,73.491,73.6477,372564.0
2024-08-07 09:30:00,75.75,75.82,75.22,75.38,28909.0,74.2061,74.2747,73.6869,73.8436,28909.0
2024-08-07 09:35:00,75.37,75.62,75.28,75.5,8594.0,73.8338,74.0787,73.7457,73.9612,8594.0
2024-08-07 09:40:00,75.55,75.81,75.49,75.69,10134.0,74.0102,74.2649,73.9514,74.1473,10134.0
2024-08-07 09:45:00,75.69,75.93,75.68,75.84,6252.0,74.1473,74.3824,74.1375,74.2943,6252.0
2024-08-07 09:50:00,75.85,76.13,75.84,76.13,9225.0,74.3041,74.5783,74.2943,74.5783,9225.0
2024-08-07 09:55:00,76.15,76.43,76.15,76.42,11874.0,74.5979,74.8722,74.5979,74.8624,11874.0
2024-08-07 10:00:00,76.45,76.46,76.19,76.2,14214.0,74.8918,74.9016,74.6371,74.6469,14214.0
2024-08-07 10:05:00,76.21,76.33,76.16,76.31,6459.0,74.6567,74.7743,74.6077,74.7547,6459.0
2024-08-07 10:10:00,76.26,76.32,76.05,76.05,6770.0,74.7057,74.7645,74.5,74.5,6770.0
2024-08-07 10:15:00,76.05,76.2,76.04,76.2,7155.0,74.5,74.6469,74.4902,74.6469,7155.0
2024-08-07 10:20:00,76.15,76.18,76.04,76.11,5019.0,74.5979,74.6273,74.4902,74.5588,5019.0
2024-08-07 10:25:00,76.12,76.13,76.01,76.12,5382.0,74.5685,74.5783,74.4608,74.5685,5382.0
2024-08-07 10:30:00,76.12,76.15,76.02,76.09,6238.0,74.5685,74.5979,74.4706,74.5392,6238.0
2024-08-07 10:35:00,76.06,76.14,76.06,76.07,3045.0,74.5098,74.5881,74.5098,74.5196,3045.0
2024-08-07 10:40:00,76.06,76.19,76.04,76.12,22433.0,74.5098,74.6371,74.4902,74.5685,22433.0
2024-08-07 10:45:00,76.16,76.16,76.04,76.11,6778.0,74.6077,74.6077,74.4902,74.5588,6778.0
2024-08-07 10:50:00,76.09,76.09,75.93,75.99,5868.0,74.5392,74.5392,74.3824,74.4412,5868.0
2024-08-07 10:55:00,75.97,76.14,75.97,76.14,8639.0,74.4216,74.5881,74.4216,74.5881,8639.0
2024-08-07 11:00:00,76.15,76.23,76.11,76.11,12563.0,74.5979,74.6763,74.5588,74.5588,12563.0
2024-08-07 11:05:00,76.14,76.21,76.0,76.06,7806.0,74.5881,74.6567,74.451,74.5098,7806.0
2024-08-07 11:10:00,76.04,76.08,75.88,75.92,12421.0,74.4902,74.5294,74.3334,74.3726,12421.0
2024-08-07 11:15:00,75.91,76.02,75.9,75.96,11833.0,74.3628,74.4706,74.353,74.4118,11833.0
2024-08-07 11:20:00,75.97,75.98,75.87,75.95,10261.0,74.4216,74.4314,74.3236,74.402,10261.0
2024-08-07 11:25:00,75.97,76.03,75.93,75.94,12663.0,74.4216,74.4804,74.3824,74.3922,12663.0
2024-08-07 11:30:00,75.93,76.03,75.89,75.89,13607.0,74.3824,74.4804,74.3432,74.3432,13607.0
2024-08-07 11:35:00,75.89,76.07,75.89,76.03,12923.0,74.3432,74.5196,74.3432,74.4804,12923.0
2024-08-07 11:40:00,76.03,76.14,76.0,76.03,16512.0,74.4804,74.5881,74.451,74.4804,16512.0
2024-08-07 11:45:00,76.04,76.07,75.98,76.02,7583.0,74.4902,74.5196,74.4314,74.4706,7583.0
2024-08-07 11:50:00,76.01,76.01,75.95,75.97,13565.0,74.4608,74.4608,74.402,74.4216,13565.0
2024-08-07 11:55:00,75.97,75.98,75.9,75.91,5506.0,74.4216,74.4314,74.353,74.3628,5506.0
2024-08-07 12:00:00,75.9,75.94,75.84,75.88,15222.0,74.353,74.3922,74.2943,74.3334,15222.0
2024-08-07 12:05:00,75.87,75.9,75.8,75.81,12394.0,74.3236,74.353,74.2551,74.2649,12394.0
2024-08-07 12:10:00,75.81,75.92,75.76,75.9,15992.0,74.2649,74.3726,74.2159,74.353,15992.0
2024-08-07 12:15:00,75.9,75.9,75.83,75.88,4637.0,74.353,74.353,74.2845,74.3334,4637.0
2024-08-07 12:20:00,75.89,75.95,75.87,75.93,13521.0,74.3432,74.402,74.3236,74.3824,13521.0
2024-08-07 12:25:00,75.94,76.03,75.94,76.0,9269.0,74.3922,74.4804,74.3922,74.451,9269.0
2024-08-07 12:30:00,76.0,76.01,75.9,76.0,8168.0,74.451,74.4608,74.353,74.451,8168.0
2024-08-07 12:35:00,75.99,76.01,75.92,75.97,5065.0,74.4412,74.4608,74.3726,74.4216,5065.0
2024-08-07 12:40:00,75.96,75.99,75.88,75.89,6334.0,74.4118,74.4412,74.3334,74.3432,6334.0
2024-08-07 12:45:00,75.89,75.9,75.76,75.77,6155.0,74.3432,74.353,74.2159,74.2257,6155.0
2024-08-07 12:50:00,75.76,75.82,75.74,75.79,9665.0,74.2159,74.2747,74.1963,74.2453,9665.0
2024-08-07 12:55:00,75.78,75.79,75.71,75.71,12860.0,74.2355,74.2453,74.1669,74.1669,12860.0
2024-08-07 13:00:00,75.71,75.74,75.65,75.69,9462.0,74.1669,74.1963,74.1081,74.1473,9462.0
2024-08-07 13:05:00,75.68,75.7,75.63,75.63,6753.0,74.1375,74.1571,74.0885,74.0885,6753.0
2024-08-07 13:10:00,75.63,75.66,75.57,75.58,8342.0,74.0885,74.1179,74.0298,74.0396,8342.0
2024-08-07 13:15:00,75.57,75.63,75.53,75.63,11403.0,74.0298,74.0885,73.9906,74.0885,11403.0
2024-08-07 13:20:00,75.62,75.76,75.61,75.71,11201.0,74.0787,74.2159,74.0689,74.1669,11201.0
2024-08-07 13:25:00,75.7,75.77,75.66,75.67,24925.0,74.1571,74.2257,74.1179,74.1277,24925.0
2024-08-07 13:30:00,75.67,75.75,75.67,75.74,24119.0,74.1277,74.2061,74.1277,74.1963,24119.0
2024-08-07 13:35:00,75.74,75.86,75.73,75.77,20609.0,74.1963,74.3138,74.1865,74.2257,20609.0
2024-08-07 13:40:00,75.78,75.81,75.77,75.78,15779.0,74.2355,74.2649,74.2257,74.2355,15779.0
2024-08-07 13:45:00,75.77,75.79,75.68,75.68,10426.0,74.2257,74.2453,74.1375,74.1375,10426.0
2024-08-07 13:50:00,75.67,75.77,75.64,75.69,17613.0,74.1277,74.2257,74.0983,74.1473,17613.0
2024-08-07 13:55:00,75.68,75.74,75.64,75.71,6701.0,74.1375,74.1963,74.0983,74.1669,6701.0
2024-08-07 14:00:00,75.73,75.74,75.67,75.68,12057.0,74.1865,74.1963,74.1277,74.1375,12057.0
2024-08-07 14:05:00,75.69,75.72,75.64,75.69,10490.0,74.1473,74.1767,74.0983,74.1473,10490.0
2024-08-07 14:10:00,75.69,75.7,75.62,75.62,8995.0,74.1473,74.1571,74.0787,74.0787,8995.0
2024-08-07 14:15:00,75.61,75.62,75.51,75.59,16794.0,74.0689,74.0787,73.971,74.0493,16794.0
2024-08-07 14:20:00,75.59,75.6,75.46,75.47,12435.0,74.0493,74.0591,73.922,73.9318,12435.0
2024-08-07 14:25:00,75.47,75.57,75.44,75.48,21800.0,73.9318,74.0298,73.9024,73.9416,21800.0
2024-08-07 14:30:00,75.47,75.49,75.42,75.48,11932.0,73.9318,73.9514,73.8828,73.9416,11932.0
2024-08-07 14:35:00,75.47,75.48,75.42,75.45,9231.0,73.9318,73.9416,73.8828,73.9122,9231.0
2024-08-07 14:40:00,75.45,75.55,75.45,75.47,7396.0,73.9122,74.0102,73.9122,73.9318,7396.0
2024-08-07 14:45:00,75.48,75.51,75.39,75.42,12445.0,73.9416,73.971,73.8534,73.8828,12445.0
2024-08-07 14:50:00,75.42,75.42,75.35,75.38,10097.0,73.8828,73.8828,73.8142,73.8436,10097.0
2024-08-07 14:55:00,75.38,75.46,75.38,75.43,13457.0,73.8436,73.922,73.8436,73.8926,13457.0
2024-08-07 15:00:00,75.43,75.55,75.43,75.46,21548.0,73.8926,74.0102,73.8926,73.922,21548.0
2024-08-07 15:05:00,75.47,75.52,75.42,75.45,19052.0,73.9318,73.9808,73.8828,73.9122,19052.0
2024-08-07 15:10:00,75.45,75.5,75.39,75.47,19676.0,73.9122,73.9612,73.8534,73.9318,19676.0
2024-08-07 15:15:00,75.48,75.51,75.46,75.48,15119.0,73.9416,73.971,73.922,73.9416,15119.0
2024-08-07 15:20:00,75.48,75.55,75.48,75.54,18412.0,73.9416,74.0102,73.9416,74.0004,18412.0
2024-08-07 15:25:00,75.54,75.58,75.5,75.56,22797.0,74.0004,74.0396,73.9612,74.02,22797.0
2024-08-07 15:30:00,75.56,75.61,75.5,75.59,27840.0,74.02,74.0689,73.9612,74.0493,27840.0
2024-08-07 15:35:00,75.6,75.66,75.56,75.57,22319.0,74.0591,74.1179,74.02,74.0298,22319.0
2024-08-07 15:40:00,75.56,75.57,75.47,75.55,35994.0,74.02,74.0298,73.9318,74.0102,35994.0
2024-08-07 15:45:00,75.56,75.74,75.54,75.73,60073.0,74.02,74.1963,74.0004,74.1865,60073.0
2024-08-07 15:50:00,75.73,75.73,75.27,75.32,110846.0,74.1865,74.1865,73.7359,73.7849,110846.0
2024-08-07 15:55:00,75.32,75.32,75.2,75.24,226195.0,73.7849,73.7849,73.6673,73.7065,226195.0
2024-08-08 09:30:00,75.31,75.84,75.31,75.64,22601.0,73.7751,74.2943,73.7751,74.0983,22601.0
2024-08-08 09:35:00,75.79,76.25,75.71,76.25,8982.0,74.2453,74.6959,74.1669,74.6959,8982.0
2024-08-08 09:40:00,76.24,76.38,76.04,76.12,17685.0,74.6861,74.8232,74.4902,74.5685,17685.0
2024-08-08 09:45:00,76.11,76.19,75.99,76.19,19267.0,74.5588,74.6371,74.4412,74.6371,19267.0
2024-08-08 09:50:00,76.18,76.43,76.03,76.35,8906.0,74.6273,74.8722,74.4804,74.7939,8906.0
2024-08-08 09:55:00,76.36,76.46,76.26,76.38,10264.0,74.8037,74.9016,74.7057,74.8232,10264.0
2024-08-08 10:00:00,76.36,76.47,76.24,76.41,18160.0,74.8037,74.9114,74.6861,74.8526,18160.0
2024-08-08 10:05:00,76.39,76.48,76.11,76.11,16030.0,74.833,74.9212,74.5588,74.5588,16030.0
2024-08-08 10:10:00,76.13,76.21,76.11,76.16,11006.0,74.5783,74.6567,74.5588,74.6077,11006.0
2024-08-08 10:15:00,76.16,76.28,76.12,76.22,11514.0,74.6077,74.7253,74.5685,74.6665,11514.0
2024-08-08 10:20:00,76.23,76.28,76.14,76.28,8411.0,74.6763,74.7253,74.5881,74.7253,8411.0
2024-08-08 10:25:00,76.31,76.42,76.27,76.31,5942.0,74.7547,74.8624,74.7155,74.7547,5942.0
2024-08-08 10:30:00,76.3,76.31,76.18,76.31,7715.0,74.7449,74.7547,74.6273,74.7547,7715.0
2024-08-08 10:35:00,76.26,76.29,76.12,76.2,16401.0,74.7057,74.7351,74.5685,74.6469,16401.0
2024-08-08 10:40:00,76.18,76.18,76.07,76.12,6051.0,74.6273,74.6273,74.5196,74.5685,6051.0
2024-08-08 10:45:00,76.12,76.15,76.07,76.09,7405.0,74.5685,74.5979,74.5196,74.5392,7405.0
2024-08-08 10:50:00,76.04,76.06,75.94,76.05,5851.0,74.4902,74.5098,74.3922,74.5,5851.0
2024-08-08 10:55:00,76.07,76.13,76.05,76.08,5995.0,74.5196,74.5783,74.5,74.5294,5995.0
2024-08-08 11:00:00,76.06,76.11,76.0,76.09,8323.0,74.5098,74.5588,74.451,74.5392,8323.0
2024-08-08 11:05:00,76.11,76.12,76.01,76.07,5654.0,74.5588,74.5685,74.4608,74.5196,5654.0
2024-08-08 11:10:00,76.09,76.12,75.94,75.95,7791.0,74.5392,74.5685,74.3922,74.402,7791.0
2024-08-08 11:15:00,75.96,75.98,75.89,75.89,6405.0,74.4118,74.4314,74.3432,74.3432,6405.0
2024-08-08 11:20:00,75.9,76.0,75.9,75.98,4455.0,74.353,74.451,74.353,74.4314,4455.0
2024-08-08 11:25:00,75.98,76.04,75.97,76.0,8793.0,74.4314,74.4902,74.4216,74.451,8793.0
2024-08-08 11:30:00,75.97,76.01,75.92,75.95,6640.0,74.4216,74.4608,74.3726,74.402,6640.0
2024-08-08 11:35:00,75.94,76.08,75.92,76.03,17576.0,74.3922,74.5294,74.3726,74.4804,17576.0
2024-08-08 11:40:00,76.04,76.07,75.96,76.02,13952.0,74.4902,74.5196,74.4118,74.4706,13952.0
2024-08-08 11:45:00,76.02,76.13,75.99,76.12,9242.0,74.4706,74.5783,74.4412,74.5685,9242.0
2024-08-08 11:50:00,76.13,76.2,76.13,76.17,5547.0,74.5783,74.6469,74.5783,74.6175,5547.0
2024-08-08 11:55:00,76.16,76.18,76.05,76.07,7917.0,74.6077,74.6273,74.5,74.5196,7917.0
2024-08-08 12:00:00,76.07,76.16,76.07,76.16,7560.0,74.5196,74.6077,74.5196,74.6077,7560.0
2024-08-08 12:05:00,76.16,76.23,76.08,76.08,12523.0,74.6077,74.6763,74.5294,74.5294,12523.0
2024-08-08 12:10:00,76.08,76.1,76.04,76.09,12320.0,74.5294,74.549,74.4902,74.5392,12320.0
2024-08-08 12:15:00,76.09,76.12,76.0,76.06,7172.0,74.5392,74.5685,74.451,74.5098,7172.0
2024-08-08 12:20:00,76.06,76.09,75.99,76.02,6380.0,74.5098,74.5392,74.4412,74.4706,6380.0
2024-08-08 12:25:00,76.03,76.05,75.99,76.01,5013.0,74.4804,74.5,74.4412,74.4608,5013.0
2024-08-08 12:30:00,76.0,76.0,75.94,75.98,7642.0,74.451,74.451,74.3922,74.4314,7642.0
2024-08-08 12:35:00,76.0,76.0,75.84,75.86,6547.0,74.451,74.451,74.2943,74.3138,6547.0
2024-08-08 12:40:00,75.86,75.92,75.84,75.9,7373.0,74.3138,74.3726,74.2943,74.353,7373.0
2024-08-08 12:45:00,75.9,75.97,75.85,75.9,16939.0,74.353,74.4216,74.3041,74.353,16939.0
2024-08-08 12:50:00,75.91,75.96,75.86,75.94,5123.0,74.3628,74.4118,74.3138,74.3922,5123.0
2024-08-08 12:55:00,75.97,75.99,75.9,75.9,6746.0,74.4216,74.4412,74.353,74.353,6746.0
2024-08-08 13:00:00,75.92,75.97,75.91,75.96,6883.0,74.3726,74.4216,74.3628,74.4118,6883.0
2024-08-08 13:05:00,75.95,75.97,75.9,75.97,5803.0,74.402,74.4216,74.353,74.4216,5803.0
2024-08-08 13:10:00,75.95,75.99,75.95,75.98,4129.0,74.402,74.4412,74.402,74.4314,4129.0
2024-08-08 13:15:00,76.0,76.09,75.99,76.09,6366.0,74.451,74.5392,74.4412,74.5392,6366.0
2024-08-08 13:20:00,76.12,76.21,76.11,76.11,13981.0,74.5685,74.6567,74.5588,74.5588,13981.0
2024-08-08 13:25:00,76.14,76.21,76.12,76.2,8078.0,74.5881,74.6567,74.5685,74.6469,8078.0
2024-08-08 13:30:00,76.23,76.3,76.23,76.23,9772.0,74.6763,74.7449,74.6763,74.6763,9772.0
2024-08-08 13:35:00,76.22,76.22,76.1,76.16,11417.0,74.6665,74.6665,74.549,74.6077,11417.0
2024-08-08 13:40:00,76.17,76.2,76.14,76.14,6215.0,74.6175,74.6469,74.5881,74.5881,6215.0
2024-08-08 13:45:00,76.13,76.15,76.06,76.07,9259.0,74.5783,74.5979,74.5098,74.5196,9259.0
2024-08-08 13:50:00,76.06,76.08,75.99,76.03,5532.0,74.5098,74.5294,74.4412,74.4804,5532.0
2024-08-08 13:55:00,76.03,76.07,75.97,75.97,16515.0,74.4804,74.5196,74.4216,74.4216,16515.0
2024-08-08 14:00:00,75.95,76.03,75.93,76.02,9049.0,74.402,74.4804,74.3824,74.4706,9049.0
2024-08-08 14:05:00,76.0,76.05,76.0,76.03,9208.0,74.451,74.5,74.451,74.4804,9208.0
2024-08-08 14:10:00,76.03,76.05,76.02,76.03,43452.0,74.4804,74.5,74.4706,74.4804,43452.0
2024-08-08 14:15:00,76.02,76.07,75.99,76.03,11083.0,74.4706,74.5196,74.4412,74.4804,11083.0
2024-08-08 14:20:00,76.04,76.04,75.97,76.03,13679.0,74.4902,74.4902,74.4216,74.4804,13679.0
2024-08-08 14:25:00,76.03,76.04,75.95,76.0,33598.0,74.4804,74.4902,74.402,74.451,33598.0
2024-08-08 14:30:00,76.0,76.04,75.92,76.02,15125.0,74.451,74.4902,74.3726,74.4706,15125.0
2024-08-08 14:35:00,76.0,76.08,76.0,76.02,8091.0,74.451,74.5294,74.451,74.4706,8091.0
2024-08-08 14:40:00,76.02,76.04,75.98,76.02,19160.0,74.4706,74.4902,74.4314,74.4706,19160.0
2024-08-08 14:45:00,76.02,76.07,76.0,76.06,12760.0,74.4706,74.5196,74.451,74.5098,12760.0
2024-08-08 14:50:00,76.05,76.05,75.96,76.0,13178.0,74.5,74.5,74.4118,74.451,13178.0
2024-08-08 14:55:00,76.0,76.0,75.94,76.0,11891.0,74.451,74.451,74.3922,74.451,11891.0
2024-08-08 15:00:00,75.99,76.04,75.96,76.0,13665.0,74.4412,74.4902,74.4118,74.451,13665.0
2024-08-08 15:05:00,76.0,76.16,75.99,76.16,15102.0,74.451,74.6077,74.4412,74.6077,15102.0
2024-08-08 15:10:00,76.16,76.17,76.1,76.13,13328.0,74.6077,74.6175,74.549,74.5783,13328.0
2024-08-08 15:15:00,76.14,76.19,76.1,76.11,11665.0,74.5881,74.6371,74.549,74.5588,11665.0
2024-08-08 15:20:00,76.11,76.15,76.07,76.12,12713.0,74.5588,74.5979,74.5196,74.5685,12713.0
2024-08-08 15:25:00,76.12,76.17,76.09,76.12,17447.0,74.5685,74.6175,74.5392,74.5685,17447.0
2024-08-08 15:30:00,76.1,76.12,75.97,76.02,12504.0,74.549,74.5685,74.4216,74.4706,12504.0
2024-08-08 15:35:00,76.02,76.02,75.94,75.97,16001.0,74.4706,74.4706,74.3922,74.4216,16001.0
2024-08-08 15:40:00,75.97,76.01,75.96,76.0,19651.0,74.4216,74.4608,74.4118,74.451,19651.0
2024-08-08 15:45:00,75.99,75.99,75.87,75.9,123491.0,74.4412,74.4412,74.3236,74.353,123491.0
2024-08-08 15:50:00,75.91,75.97,75.79,75.81,68492.0,74.3628,74.4216,74.2453,74.2649,68492.0
2024-08-08 15:55:00,75.82,75.82,75.47,75.54,445179.0,74.2747,74.2747,73.9318,74.0004,445179.0
2024-08-09 09:30:00,75.36,75.86,75.35,75.52,20542.0,73.824,74.3138,73.8142,73.9808,20542.0
2024-08-09 09:35:00,75.42,75.49,75.05,75.28,9263.0,73.8828,73.9514,73.5204,73.7457,9263.0
2024-08-09 09:40:00,75.27,75.33,74.98,75.05,8737.0,73.7359,73.7946,73.4518,73.5204,8737.0
2024-08-09 09:45:00,75.07,75.15,74.81,74.98,6261.0,73.5399,73.6183,73.2852,73.4518,6261.0
2024-08-09 09:50:00,74.92,75.18,74.91,75.15,16211.0,73.393,73.6477,73.3832,73.6183,16211.0
2024-08-09 09:55:00,75.16,75.4,75.15,75.32,20719.0,73.6281,73.8632,73.6183,73.7849,20719.0
2024-08-09 10:00:00,75.31,75.35,75.18,75.25,20368.0,73.7751,73.8142,73.6477,73.7163,20368.0
2024-08-09 10:05:00,75.28,75.39,75.13,75.19,66071.0,73.7457,73.8534,73.5987,73.6575,66071.0
2024-08-09 10:10:00,75.16,75.16,74.95,75.0,14761.0,73.6281,73.6281,73.4224,73.4714,14761.0
2024-08-09 10:15:00,75.0,75.15,74.9,75.15,45735.0,73.4714,73.6183,73.3734,73.6183,45735.0
2024-08-09 10:20:00,75.17,75.36,75.17,75.3,12712.0,73.6379,73.824,73.6379,73.7653,12712.0
2024-08-09 10:25:00,75.3,75.41,75.24,75.36,38423.0,73.7653,73.873,73.7065,73.824,38423.0
2024-08-09 10:30:00,75.36,75.36,75.06,75.15,10937.0,73.824,73.824,73.5302,73.6183,10937.0
2024-08-09 10:35:00,75.16,75.3,75.16,75.3,8020.0,73.6281,73.7653,73.6281,73.7653,8020.0
2024-08-09 10:40:00,75.31,75.42,75.29,75.31,16662.0,73.7751,73.8828,73.7555,73.7751,16662.0
2024-08-09 10:45:00,75.33,75.36,75.21,75.21,15276.0,73.7946,73.824,73.6771,73.6771,15276.0
2024-08-09 10:50:00,75.21,75.22,75.13,75.14,15439.0,73.6771,73.6869,73.5987,73.6085,15439.0
2024-08-09 10:55:00,75.13,75.27,75.11,75.27,10339.0,73.5987,73.7359,73.5791,73.7359,10339.0
2024-08-09 11:00:00,75.25,75.34,75.17,75.22,35856.0,73.7163,73.8044,73.6379,73.6869,35856.0
2024-08-09 11:05:00,75.2,75.32,75.15,75.3,8844.0,73.6673,73.7849,73.6183,73.7653,8844.0
2024-08-09 11:10:00,75.29,75.3,75.2,75.28,15607.0,73.7555,73.7653,73.6673,73.7457,15607.0
2024-08-09 11:15:00,75.3,75.31,75.19,75.19,9623.0,73.7653,73.7751,73.6575,73.6575,9623.0
2024-08-09 11:20:00,75.18,75.18,75.1,75.14,6893.0,73.6477,73.6477,73.5693,73.6085,6893.0
2024-08-09 11:25:00,75.14,75.2,75.09,75.11,13847.0,73.6085,73.6673,73.5595,73.5791,13847.0
2024-08-09 11:30:00,75.11,75.18,75.11,75.18,7545.0,73.5791,73.6477,73.5791,73.6477,7545.0
2024-08-09 11:35:00,75.19,75.23,75.14,75.22,13759.0,73.6575,73.6967,73.6085,73.6869,13759.0
2024-08-09 11:40:00,75.21,75.25,75.15,75.16,8880.0,73.6771,73.7163,73.6183,73.6281,8880.0
2024-08-09 11:45:00,75.14,75.27,75.14,75.27,8489.0,73.6085,73.7359,73.6085,73.7359,8489.0
2024-08-09 11:50:00,75.29,75.35,75.27,75.33,6047.0,73.7555,73.8142,73.7359,73.7946,6047.0
2024-08-09 11:55:00,75.34,75.37,75.17,75.2,13446.0,73.8044,73.8338,73.6379,73.6673,13446.0
2024-08-09 12:00:00,75.19,75.19,75.11,75.13,17873.0,73.6575,73.6575,73.5791,73.5987,17873.0
2024-08-09 12:05:00,75.13,75.13,74.99,75.02,19120.0,73.5987,73.5987,73.4616,73.491,19120.0
2024-08-09 12:10:00,75.02,75.1,75.0,75.09,16521.0,73.491,73.5693,73.4714,73.5595,16521.0
2024-08-09 12:15:00,75.11,75.12,75.02,75.07,18028.0,73.5791,73.5889,73.491,73.5399,18028.0
2024-08-09 12:20:00,75.07,75.09,75.03,75.06,22073.0,73.5399,73.5595,73.5008,73.5302,22073.0
2024-08-09 12:25:00,75.07,75.09,75.01,75.06,27738.0,73.5399,73.5595,73.4812,73.5302,27738.0
2024-08-09 12:30:00,75.06,75.12,75.05,75.11,14811.0,73.5302,73.5889,73.5204,73.5791,14811.0
2024-08-09 12:35:00,75.11,75.16,75.1,75.13,30574.0,73.5791,73.6281,73.5693,73.5987,30574.0
2024-08-09 12:40:00,75.13,75.17,75.13,75.15,17781.0,73.5987,73.6379,73.5987,73.6183,17781.0
2024-08-09 12:45:00,75.15,75.16,75.07,75.13,23710.0,73.6183,73.6281,73.5399,73.5987,23710.0
2024-08-09 12:50:00,75.14,75.14,75.07,75.12,19487.0,73.6085,73.6085,73.5399,73.5889,19487.0
2024-08-09 12:55:00,75.12,75.34,75.12,75.32,14495.0,73.5889,73.8044,73.5889,73.7849,14495.0
2024-08-09 13:00:00,75.32,75.37,75.27,75.32,11143.0,73.7849,73.8338,73.7359,73.7849,11143.0
2024-08-09 13:05:00,75.32,75.33,75.27,75.33,17332.0,73.7849,73.7946,73.7359,73.7946,17332.0
2024-08-09 13:10:00,75.33,75.48,75.33,75.47,10526.0,73.7946,73.9416,73.7946,73.9318,10526.0
2024-08-09 13:15:00,75.47,75.52,75.41,75.44,20266.0,73.9318,73.9808,73.873,73.9024,20266.0
2024-08-09 13:20:00,75.44,75.64,75.43,75.64,38847.0,73.9024,74.0983,73.8926,74.0983,38847.0
2024-08-09 13:25:00,75.63,75.77,75.6,75.77,17639.0,74.0885,74.2257,74.0591,74.2257,17639.0
2024-08-09 13:30:00,75.78,75.84,75.73,75.81,6829.0,74.2355,74.2943,74.1865,74.2649,6829.0
2024-08-09 13:35:00,75.81,75.84,75.78,75.78,4774.0,74.2649,74.2943,74.2355,74.2355,4774.0
2024-08-09 13:40:00,75.76,75.79,75.66,75.75,58666.0,74.2159,74.2453,74.1179,74.2061,58666.0
2024-08-09 13:45:00,75.76,75.81,75.71,75.77,13549.0,74.2159,74.2649,74.1669,74.2257,13549.0
2024-08-09 13:50:00,75.77,75.77,75.63,75.66,7919.0,74.2257,74.2257,74.0885,74.1179,7919.0
2024-08-09 13:55:00,75.65,75.66,75.55,75.56,4150.0,74.1081,74.1179,74.0102,74.02,4150.0
2024-08-09 14:00:00,75.55,75.55,75.39,75.41,8126.0,74.0102,74.0102,73.8534,73.873,8126.0
2024-08-09 14:05:00,75.39,75.47,75.36,75.47,6070.0,73.8534,73.9318,73.824,73.9318,6070.0
2024-08-09 14:10:00,75.47,75.49,75.41,75.47,6632.0,73.9318,73.9514,73.873,73.9318,6632.0
2024-08-09 14:15:00,75.46,75.46,75.37,75.42,5571.0,73.922,73.922,73.8338,73.8828,5571.0
2024-08-09 14:20:00,75.43,75.47,75.39,75.46,7577.0,73.8926,73.9318,73.8534,73.922,7577.0
2024-08-09 14:25:00,75.45,75.49,75.43,75.45,6009.0,73.9122,73.9514,73.8926,73.9122,6009.0
2024-08-09 14:30:00,75.42,75.49,75.42,75.43,4880.0,73.8828,73.9514,73.8828,73.8926,4880.0
2024-08-09 14:35:00,75.44,75.52,75.43,75.51,5457.0,73.9024,73.9808,73.8926,73.971,5457.0
2024-08-09 14:40:00,75.51,75.57,75.5,75.54,6620.0,73.971,74.0298,73.9612,74.0004,6620.0
2024-08-09 14:45:00,75.54,75.57,75.52,75.53,5061.0,74.0004,74.0298,73.9808,73.9906,5061.0
2024-08-09 14:50:00,75.52,75.57,75.49,75.57,7556.0,73.9808,74.0298,73.9514,74.0298,7556.0
2024-08-09 14:55:00,75.56,75.64,75.52,75.62,4837.0,74.02,74.0983,73.9808,74.0787,4837.0
2024-08-09 15:00:00,75.64,75.64,75.53,75.53,11516.0,74.0983,74.0983,73.9906,73.9906,11516.0
2024-08-09 15:05:00,75.53,75.61,75.51,75.56,12398.0,73.9906,74.0689,73.971,74.02,12398.0
2024-08-09 15:10:00,75.58,75.61,75.51,75.56,5504.0,74.0396,74.0689,73.971,74.02,5504.0
2024-08-09 15:15:00,75.54,75.61,75.54,75.59,6613.0,74.0004,74.0689,74.0004,74.0493,6613.0
2024-08-09 15:20:00,75.61,75.61,75.52,75.56,5661.0,74.0689,74.0689,73.9808,74.02,5661.0
2024-08-09 15:25:00,75.55,75.64,75.54,75.61,7150.0,74.0102,74.0983,74.0004,74.0689,7150.0
2024-08-09 15:30:00,75.61,75.67,75.6,75.66,39033.0,74.0689,74.1277,74.0591,74.1179,39033.0
2024-08-09 15:35:00,75.69,75.7,75.58,75.58,11257.0,74.1473,74.1571,74.0396,74.0396,11257.0
2024-08-09 15:40:00,75.57,75.6,75.55,75.59,10337.0,74.0298,74.0591,74.0102,74.0493,10337.0
2024-08-09 15:45:00,75.6,75.66,75.53,75.64,23583.0,74.0591,74.1179,73.9906,74.0983,23583.0
2024-08-09 15:50:00,75.64,75.66,75.48,75.49,48300.0,74.0983,74.1179,73.9416,73.9514,48300.0
2024-08-09 15:55:00,75.5,75.7,75.47,75.61,146734.0,73.9612,74.1571,73.9318,74.0689,146734.0
2024-08-12 09:30:00,75.61,75.61,75.03,75.37,35700.0,74.0689,74.0689,73.5008,73.8338,35700.0
2024-08-12 09:35:00,75.37,75.59,75.34,75.34,22369.0,73.8338,74.0493,73.8044,73.8044,22369.0
2024-08-12 09:40:00,75.34,75.4,75.17,75.29,15548.0,73.8044,73.8632,73.6379,73.7555,15548.0
2024-08-12 09:45:00,75.3,75.3,75.06,75.12,15227.0,73.7653,73.7653,73.5302,73.5889,15227.0
2024-08-12 09:50:00,75.13,75.13,74.91,74.92,12137.0,73.5987,73.5987,73.3832,73.393,12137.0
2024-08-12 09:55:00,74.94,75.08,74.91,74.98,13946.0,73.4126,73.5497,73.3832,73.4518,13946.0
2024-08-12 10:00:00,74.97,75.1,74.93,75.0,20215.0,73.442,73.5693,73.4028,73.4714,20215.0
2024-08-12 10:05:00,75.02,75.18,74.97,75.13,20391.0,73.491,73.6477,73.442,73.5987,20391.0
2024-08-12 10:10:00,75.14,75.44,75.14,75.4,22743.0,73.6085,73.9024,73.6085,73.8632,22743.0
2024-08-12 10:15:00,75.42,75.53,75.36,75.49,9067.0,73.8828,73.9906,73.824,73.9514,9067.0
2024-08-12 10:20:00,75.47,75.52,75.43,75.49,8396.0,73.9318,73.9808,73.8926,73.9514,8396.0
2024-08-12 10:25:00,75.49,75.69,75.46,75.62,13943.0,73.9514,74.1473,73.922,74.0787,13943.0
2024-08-12 10:30:00,75.6,75.68,75.58,75.68,7262.0,74.0591,74.1375,74.0396,74.1375,7262.0
2024-08-12 10:35:00,75.7,75.74,75.62,75.63,11722.0,74.1571,74.1963,74.0787,74.0885,11722.0
2024-08-12 10:40:00,75.61,75.84,75.59,75.84,25005.0,74.0689,74.2943,74.0493,74.2943,25005.0
2024-08-12 10:45:00,75.81,75.82,75.65,75.66,9807.0,74.2649,74.2747,74.1081,74.1179,9807.0
2024-08-12 10:50:00,75.66,75.7,75.61,75.68,9841.0,74.1179,74.1571,74.0689,74.1375,9841.0
2024-08-12 10:55:00,75.68,75.7,75.6,75.65,12943.0,74.1375,74.1571,74.0591,74.1081,12943.0
2024-08-12 11:00:00,75.63,75.65,75.45,75.47,7603.0,74.0885,74.1081,73.9122,73.9318,7603.0
2024-08-12 11:05:00,75.46,75.54,75.39,75.4,16363.0,73.922,74.0004,73.8534,73.8632,16363.0
2024-08-12 11:10:00,75.42,75.43,75.36,75.36,6528.0,73.8828,73.8926,73.824,73.824,6528.0
2024-08-12 11:15:00,75.38,75.39,75.3,75.34,4213.0,73.8436,73.8534,73.7653,73.8044,4213.0
2024-08-12 11:20:00,75.34,75.38,75.17,75.17,8122.0,73.8044,73.8436,73.6379,73.6379,8122.0
2024-08-12 11:25:00,75.17,75.21,75.13,75.15,6240.0,73.6379,73.6771,73.5987,73.6183,6240.0
2024-08-12 11:30:00,75.12,75.24,75.12,75.2,5930.0,73.5889,73.7065,73.5889,73.6673,5930.0
2024-08-12 11:35:00,75.22,75.38,75.18,75.34,54439.0,73.6869,73.8436,73.6477,73.8044,54439.0
2024-08-12 11:40:00,75.36,75.36,75.24,75.25,4008.0,73.824,73.824,73.7065,73.7163,4008.0
2024-08-12 11:45:00,75.24,75.25,75.2,75.24,2941.0,73.7065,73.7163,73.6673,73.7065,2941.0
2024-08-12 11:50:00,75.24,75.35,75.23,75.35,7259.0,73.7065,73.8142,73.6967,73.8142,7259.0
2024-08-12 11:55:00,75.35,75.47,75.33,75.47,2973.0,73.8142,73.9318,73.7946,73.9318,2973.0
2024-08-12 12:00:00,75.49,75.52,75.43,75.44,5985.0,73.9514,73.9808,73.8926,73.9024,5985.0
2024-08-12 12:05:00,75.46,75.46,75.4,75.44,5719.0,73.922,73.922,73.8632,73.9024,5719.0
2024-08-12 12:10:00,75.44,75.48,75.41,75.45,5767.0,73.9024,73.9416,73.873,73.9122,5767.0
2024-08-12 12:15:00,75.44,75.5,75.43,75.43,4625.0,73.9024,73.9612,73.8926,73.8926,4625.0
2024-08-12 12:20:00,75.42,75.49,75.42,75.49,6890.0,73.8828,73.9514,73.8828,73.9514,6890.0
2024-08-12 12:25:00,75.49,75.5,75.39,75.41,5117.0,73.9514,73.9612,73.8534,73.873,5117.0
2024-08-12 12:30:00,75.39,75.39,75.34,75.34,7752.0,73.8534,73.8534,73.8044,73.8044,7752.0
2024-08-12 12:35:00,75.32,75.35,75.29,75.34,8348.0,73.7849,73.8142,73.7555,73.8044,8348.0
2024-08-12 12:40:00,75.34,75.35,75.27,75.31,4669.0,73.8044,73.8142,73.7359,73.7751,4669.0
2024-08-12 12:45:00,75.29,75.34,75.29,75.31,5603.0,73.7555,73.8044,73.7555,73.7751,5603.0
2024-08-12 12:50:00,75.31,75.33,75.27,75.32,5469.0,73.7751,73.7946,73.7359,73.7849,5469.0
2024-08-12 12:55:00,75.31,75.31,75.22,75.23,8860.0,73.7751,73.7751,73.6869,73.6967,8860.0
2024-08-12 13:00:00,75.22,75.22,75.1,75.12,5779.0,73.6869,73.6869,73.5693,73.5889,5779.0
2024-08-12 13:05:00,75.11,75.15,75.1,75.13,6304.0,73.5791,73.6183,73.5693,73.5987,6304.0
2024-08-12 13:10:00,75.12,75.12,75.08,75.1,6741.0,73.5889,73.5889,73.5497,73.5693,6741.0
2024-08-12 13:15:00,75.11,75.16,75.11,75.12,7627.0,73.5791,73.6281,73.5791,73.5889,7627.0
2024-08-12 13:20:00,75.12,75.19,75.12,75.13,4938.0,73.5889,73.6575,73.5889,73.5987,4938.0
2024-08-12 13:25:00,75.13,75.19,75.09,75.17,7676.0,73.5987,73.6575,73.5595,73.6379,7676.0
2024-08-12 13:30:00,75.18,75.19,75.14,75.19,7934.0,73.6477,73.6575,73.6085,73.6575,7934.0
2024-08-12 13:35:00,75.18,75.2,75.16,75.18,4370.0,73.6477,73.6673,73.6281,73.6477,4370.0
2024-08-12 13:40:00,75.19,75.21,75.14,75.2,6809.0,73.6575,73.6771,73.6085,73.6673,6809.0
2024-08-12 13:45:00,75.19,75.21,75.16,75.17,5986.0,73.6575,73.6771,73.6281,73.6379,5986.0
2024-08-12 13:50:00,75.11,75.14,75.05,75.06,3597.0,73.5791,73.6085,73.5204,73.5302,3597.0
2024-08-12 13:55:00,75.06,75.06,74.99,74.99,7169.0,73.5302,73.5302,73.4616,73.4616,7169.0
2024-08-12 14:00:00,75.0,75.03,74.97,75.01,4349.0,73.4714,73.5008,73.442,73.4812,4349.0
2024-08-12 14:05:00,75.01,75.03,74.97,75.02,5949.0,73.4812,73.5008,73.442,73.491,5949.0
2024-08-12 14:10:00,75.03,75.13,75.03,75.11,25668.0,73.5008,73.5987,73.5008,73.5791,25668.0
2024-08-12 14:15:00,75.11,75.12,75.04,75.04,6049.0,73.5791,73.5889,73.5106,73.5106,6049.0
2024-08-12 14:20:00,75.04,75.09,75.04,75.05,5766.0,73.5106,73.5595,73.5106,73.5204,5766.0
2024-08-12 14:25:00,75.03,75.04,75.01,75.03,7740.0,73.5008,73.5106,73.4812,73.5008,7740.0
2024-08-12 14:30:00,75.01,75.03,74.97,75.0,7272.0,73.4812,73.5008,73.442,73.4714,7272.0
2024-08-12 14:35:00,74.99,75.01,74.97,75.01,4906.0,73.4616,73.4812,73.442,73.4812,4906.0
2024-08-12 14:40:00,74.99,75.03,74.98,75.02,3510.0,73.4616,73.5008,73.4518,73.491,3510.0
2024-08-12 14:45:00,75.03,75.04,74.95,74.98,6377.0,73.5008,73.5106,73.4224,73.4518,6377.0
2024-08-12 14:50:00,75.0,75.06,74.99,74.99,7279.0,73.4714,73.5302,73.4616,73.4616,7279.0
2024-08-12 14:55:00,75.02,75.04,74.99,75.01,7573.0,73.491,73.5106,73.4616,73.4812,7573.0
2024-08-12 15:00:00,75.0,75.05,74.96,75.05,8528.0,73.4714,73.5204,73.4322,73.5204,8528.0
2024-08-12 15:05:00,75.06,75.06,75.01,75.01,6931.0,73.5302,73.5302,73.4812,73.4812,6931.0
2024-08-12 15:10:00,75.02,75.1,75.02,75.1,31749.0,73.491,73.5693,73.491,73.5693,31749.0
2024-08-12 15:15:00,75.1,75.11,75.07,75.09,5414.0,73.5693,73.5791,73.5399,73.5595,5414.0
2024-08-12 15:20:00,75.1,75.15,75.09,75.15,8813.0,73.5693,73.6183,73.5595,73.6183,8813.0
2024-08-12 15:25:00,75.15,75.21,75.14,75.17,7159.0,73.6183,73.6771,73.6085,73.6379,7159.0
2024-08-12 15:30:00,75.18,75.18,75.14,75.14,6728.0,73.6477,73.6477,73.6085,73.6085,6728.0
2024-08-12 15:35:00,75.14,75.17,75.07,75.08,12905.0,73.6085,73.6379,73.5399,73.5497,12905.0
2024-08-12 15:40:00,75.08,75.12,75.04,75.08,9238.0,73.5497,73.5889,73.5106,73.5497,9238.0
2024-08-12 15:45:00,75.08,75.08,75.01,75.06,11120.0,73.5497,73.5497,73.4812,73.5302,11120.0
2024-08-12 15:50:00,75.06,75.17,75.06,75.12,38591.0,73.5302,73.6379,73.5302,73.5889,38591.0
2024-08-12 15:55:00,75.11,75.27,75.1,75.25,93863.0,73.5791,73.7359,73.5693,73.7163,93863.0
2024-08-13 09:30:00,75.35,75.49,75.06,75.17,25851.0,73.8142,73.9514,73.5302,73.6379,25851.0
2024-08-13 09:35:00,75.17,75.28,75.06,75.24,11595.0,73.6379,73.7457,73.5302,73.7065,11595.0
2024-08-13 09:40:00,75.22,75.32,75.18,75.23,4667.0,73.6869,73.7849,73.6477,73.6967,4667.0
2024-08-13 09:45:00,75.27,75.41,75.16,75.16,10446.0,73.7359,73.873,73.6281,73.6281,10446.0
2024-08-13 09:50:00,75.12,75.24,74.95,74.96,6652.0,73.5889,73.7065,73.4224,73.4322,6652.0
2024-08-13 09:55:00,74.95,74.96,74.67,74.81,27305.0,73.4224,73.4322,73.1481,73.2852,27305.0
2024-08-13 10:00:00,74.81,74.87,74.59,74.59,29768.0,73.2852,73.344,73.0697,73.0697,29768.0
2024-08-13 10:05:00,74.61,74.79,74.6,74.77,24244.0,73.0893,73.2657,73.0795,73.2461,24244.0
2024-08-13 10:10:00,74.78,74.85,74.69,74.75,6451.0,73.2559,73.3244,73.1677,73.2265,6451.0
2024-08-13 10:15:00,74.75,74.8,74.68,74.71,6161.0,73.2265,73.2755,73.1579,73.1873,6161.0
2024-08-13 10:20:00,74.71,74.8,74.69,74.69,5571.0,73.1873,73.2755,73.1677,73.1677,5571.0
2024-08-13 10:25:00,74.7,74.75,74.67,74.7,7061.0,73.1775,73.2265,73.1481,73.1775,7061.0
2024-08-13 10:30:00,74.7,74.71,74.63,74.66,59269.0,73.1775,73.1873,73.1089,73.1383,59269.0
2024-08-13 10:35:00,74.66,74.67,74.61,74.67,15890.0,73.1383,73.1481,73.0893,73.1481,15890.0
2024-08-13 10:40:00,74.67,74.68,74.58,74.58,33957.0,73.1481,73.1579,73.0599,73.0599,33957.0
2024-08-13 10:45:00,74.6,74.69,74.58,74.67,19014.0,73.0795,73.1677,73.0599,73.1481,19014.0
2024-08-13 10:50:00,74.68,74.76,74.68,74.75,6570.0,73.1579,73.2363,73.1579,73.2265,6570.0
2024-08-13 10:55:00,74.76,74.77,74.62,74.65,10113.0,73.2363,73.2461,73.0991,73.1285,10113.0
2024-08-13 11:00:00,74.67,74.68,74.59,74.59,16120.0,73.1481,73.1579,73.0697,73.0697,16120.0
2024-08-13 11:05:00,74.59,74.61,74.54,74.56,13671.0,73.0697,73.0893,73.0208,73.0403,13671.0
2024-08-13 11:10:00,74.57,74.59,74.46,74.49,13270.0,73.0501,73.0697,72.9424,72.9718,13270.0
2024-08-13 11:15:00,74.5,74.62,74.45,74.59,8923.0,72.9816,73.0991,72.9326,73.0697,8923.0
2024-08-13 11:20:00,74.6,74.67,74.57,74.65,20392.0,73.0795,73.1481,73.0501,73.1285,20392.0
2024-08-13 11:25:00,74.67,74.69,74.56,74.59,10747.0,73.1481,73.1677,73.0403,73.0697,10747.0
2024-08-13 11:30:00,74.59,74.71,74.59,74.68,13069.0,73.0697,73.1873,73.0697,73.1579,13069.0
2024-08-13 11:35:00,74.7,74.7,74.59,74.63,17062.0,73.1775,73.1775,73.0697,73.1089,17062.0
2024-08-13 11:40:00,74.63,74.71,74.63,74.7,18513.0,73.1089,73.1873,73.1089,73.1775,18513.0
2024-08-13 11:45:00,74.71,74.72,74.66,74.68,14376.0,73.1873,73.1971,73.1383,73.1579,14376.0
2024-08-13 11:50:00,74.7,74.75,74.65,74.69,17877.0,73.1775,73.2265,73.1285,73.1677,17877.0
2024-08-13 11:55:00,74.68,74.74,74.68,74.74,11775.0,73.1579,73.2167,73.1579,73.2167,11775.0
2024-08-13 12:00:00,74.75,74.81,74.71,74.71,11051.0,73.2265,73.2852,73.1873,73.1873,11051.0
2024-08-13 12:05:00,74.72,74.77,74.7,74.75,13634.0,73.1971,73.2461,73.1775,73.2265,13634.0
2024-08-13 12:10:00,74.76,74.81,74.7,74.75,8248.0,73.2363,73.2852,73.1775,73.2265,8248.0
2024-08-13 12:15:00,74.73,74.78,74.72,74.76,14378.0,73.2069,73.2559,73.1971,73.2363,14378.0
2024-08-13 12:20:00,74.77,74.86,74.75,74.77,12598.0,73.2461,73.3342,73.2265,73.2461,12598.0
2024-08-13 12:25:00,74.77,74.82,74.71,74.73,8428.0,73.2461,73.295,73.1873,73.2069,8428.0
2024-08-13 12:30:00,74.73,74.73,74.63,74.67,7392.0,73.2069,73.2069,73.1089,73.1481,7392.0
2024-08-13 12:35:00,74.68,74.74,74.67,74.72,7776.0,73.1579,73.2167,73.1481,73.1971,7776.0
2024-08-13 12:40:00,74.72,74.78,74.71,74.76,7920.0,73.1971,73.2559,73.1873,73.2363,7920.0
2024-08-13 12:45:00,74.75,74.85,74.75,74.84,8061.0,73.2265,73.3244,73.2265,73.3146,8061.0
2024-08-13 12:50:00,74.83,74.91,74.83,74.88,5016.0,73.3048,73.3832,73.3048,73.3538,5016.0
2024-08-13 12:55:00,74.89,74.93,74.85,74.9,7780.0,73.3636,73.4028,73.3244,73.3734,7780.0
2024-08-13 13:00:00,74.9,74.9,74.84,74.86,4858.0,73.3734,73.3734,73.3146,73.3342,4858.0
2024-08-13 13:05:00,74.86,74.92,74.83,74.85,6365.0,73.3342,73.393,73.3048,73.3244,6365.0
2024-08-13 13:10:00,74.86,74.9,74.84,74.87,3940.0,73.3342,73.3734,73.3146,73.344,3940.0
2024-08-13 13:15:00,74.86,74.91,74.85,74.89,6550.0,73.3342,73.3832,73.3244,73.3636,6550.0
2024-08-13 13:20:00,74.88,74.96,74.87,74.94,5029.0,73.3538,73.4322,73.344,73.4126,5029.0
2024-08-13 13:25:00,74.95,74.99,74.92,74.94,8910.0,73.4224,73.4616,73.393,73.4126,8910.0
2024-08-13 13:30:00,74.93,75.0,74.89,74.97,13166.0,73.4028,73.4714,73.3636,73.442,13166.0
2024-08-13 13:35:00,74.97,74.98,74.91,74.96,8012.0,73.442,73.4518,73.3832,73.4322,8012.0
2024-08-13 13:40:00,74.97,75.0,74.93,74.93,7395.0,73.442,73.4714,73.4028,73.4028,7395.0
2024-08-13 13:45:00,74.92,75.01,74.92,75.01,13567.0,73.393,73.4812,73.393,73.4812,13567.0
2024-08-13 13:50:00,75.02,75.05,74.94,75.04,15879.0,73.491,73.5204,73.4126,73.5106,15879.0
2024-08-13 13:55:00,75.05,75.07,74.96,75.0,5272.0,73.5204,73.5399,73.4322,73.4714,5272.0
2024-08-13 14:00:00,75.01,75.05,75.0,75.01,3275.0,73.4812,73.5204,73.4714,73.4812,3275.0
2024-08-13 14:05:00,75.03,75.03,74.87,74.87,7698.0,73.5008,73.5008,73.344,73.344,7698.0
2024-08-13 14:10:00,74.87,74.89,74.84,74.85,7246.0,73.344,73.3636,73.3146,73.3244,7246.0
2024-08-13 14:15:00,74.85,74.92,74.85,74.87,10196.0,73.3244,73.393,73.3244,73.344,10196.0
2024-08-13 14:20:00,74.87,74.89,74.82,74.84,6400.0,73.344,73.3636,73.295,73.3146,6400.0
2024-08-13 14:25:00,74.82,74.88,74.82,74.84,8281.0,73.295,73.3538,73.295,73.3146,8281.0
2024-08-13 14:30:00,74.86,74.91,74.85,74.88,6056.0,73.3342,73.3832,73.3244,73.3538,6056.0
2024-08-13 14:35:00,74.9,74.95,74.86,74.93,11572.0,73.3734,73.4224,73.3342,73.4028,11572.0
2024-08-13 14:40:00,74.95,74.96,74.91,74.91,3835.0,73.4224,73.4322,73.3832,73.3832,3835.0
2024-08-13 14:45:00,74.92,74.99,74.91,74.97,7103.0,73.393,73.4616,73.3832,73.442,7103.0
2024-08-13 14:50:00,74.96,74.97,74.9,74.91,10308.0,73.4322,73.442,73.3734,73.3832,10308.0
2024-08-13 14:55:00,74.91,75.02,74.9,75.01,8228.0,73.3832,73.491,73.3734,73.4812,8228.0
2024-08-13 15:00:00,75.0,75.12,74.96,75.11,17098.0,73.4714,73.5889,73.4322,73.5791,17098.0
2024-08-13 15:05:00,75.1,75.16,75.09,75.11,5413.0,73.5693,73.6281,73.5595,73.5791,5413.0
2024-08-13 15:10:00,75.11,75.12,75.08,75.12,6394.0,73.5791,73.5889,73.5497,73.5889,6394.0
2024-08-13 15:15:00,75.11,75.14,75.09,75.13,8266.0,73.5791,73.6085,73.5595,73.5987,8266.0
2024-08-13 15:20:00,75.13,75.19,75.12,75.18,13984.0,73.5987,73.6575,73.5889,73.6477,13984.0
2024-08-13 15:25:00,75.17,75.23,75.16,75.23,6389.0,73.6379,73.6967,73.6281,73.6967,6389.0
2024-08-13 15:30:00,75.24,75.29,75.21,75.26,18562.0,73.7065,73.7555,73.6771,73.7261,18562.0
2024-08-13 15:35:00,75.26,75.29,75.24,75.26,16902.0,73.7261,73.7555,73.7065,73.7261,16902.0
2024-08-13 15:40:00,75.26,75.28,75.21,75.25,20531.0,73.7261,73.7457,73.6771,73.7163,20531.0
2024-08-13 15:45:00,75.25,75.42,75.22,75.41,22466.0,73.7163,73.8828,73.6869,73.873,22466.0
2024-08-13 15:50:00,75.4,75.47,75.24,75.3,55671.0,73.8632,73.9318,73.7065,73.7653,55671.0
2024-08-13 15:55:00,75.31,75.44,75.28,75.33,149631.0,73.7751,73.9024,73.7457,73.7946,149631.0
2024-08-14 09:30:00,75.6,75.93,75.54,75.79,33958.0,74.0591,74.3824,74.0004,74.2453,33958.0
2024-08-14 09:35:00,75.83,75.89,75.44,75.56,15500.0,74.2845,74.3432,73.9024,74.02,15500.0
2024-08-14 09:40:00,75.54,75.77,75.54,75.75,41675.0,74.0004,74.2257,74.0004,74.2061,41675.0
2024-08-14 09:45:00,75.7,75.93,75.66,75.93,62084.0,74.1571,74.3824,74.1179,74.3824,62084.0
2024-08-14 09:50:00,75.93,76.04,75.75,75.75,42394.0,74.3824,74.4902,74.2061,74.2061,42394.0
2024-08-14 09:55:00,75.77,75.97,75.69,75.73,52611.0,74.2257,74.4216,74.1473,74.1865,52611.0
2024-08-14 10:00:00,75.73,75.89,75.68,75.7,47402.0,74.1865,74.3432,74.1375,74.1571,47402.0
2024-08-14 10:05:00,75.7,75.84,75.64,75.84,23713.0,74.1571,74.2943,74.0983,74.2943,23713.0
2024-08-14 10:10:00,75.82,76.23,75.82,76.16,50869.0,74.2747,74.6763,74.2747,74.6077,50869.0
2024-08-14 10:15:00,76.16,76.16,75.89,75.98,60694.0,74.6077,74.6077,74.3432,74.4314,60694.0
2024-08-14 10:20:00,75.97,76.24,75.94,76.18,82971.0,74.4216,74.6861,74.3922,74.6273,82971.0
2024-08-14 10:25:00,76.18,76.46,76.18,76.4,37974.0,74.6273,74.9016,74.6273,74.8428,37974.0
2024-08-14 10:30:00,76.4,76.4,76.15,76.19,24338.0,74.8428,74.8428,74.5979,74.6371,24338.0
2024-08-14 10:35:00,76.2,76.3,76.14,76.15,17845.0,74.6469,74.7449,74.5881,74.5979,17845.0
2024-08-14 10:40:00,76.15,76.15,75.94,75.95,8786.0,74.5979,74.5979,74.3922,74.402,8786.0
2024-08-14 10:45:00,75.93,75.93,75.79,75.81,9884.0,74.3824,74.3824,74.2453,74.2649,9884.0
2024-08-14 10:50:00,75.82,75.87,75.75,75.85,17209.0,74.2747,74.3236,74.2061,74.3041,17209.0
2024-08-14 10:55:00,75.88,75.88,75.74,75.75,14500.0,74.3334,74.3334,74.1963,74.2061,14500.0
2024-08-14 11:00:00,75.76,75.79,75.7,75.75,16060.0,74.2159,74.2453,74.1571,74.2061,16060.0
2024-08-14 11:05:00,75.77,75.82,75.7,75.7,12495.0,74.2257,74.2747,74.1571,74.1571,12495.0
2024-08-14 11:10:00,75.72,75.74,75.67,75.67,13903.0,74.1767,74.1963,74.1277,74.1277,13903.0
2024-08-14 11:15:00,75.67,75.75,75.67,75.74,9643.0,74.1277,74.2061,74.1277,74.1963,9643.0
2024-08-14 11:20:00,75.78,75.78,75.67,75.7,9799.0,74.2355,74.2355,74.1277,74.1571,9799.0
2024-08-14 11:25:00,75.7,75.7,75.62,75.62,6345.0,74.1571,74.1571,74.0787,74.0787,6345.0
2024-08-14 11:30:00,75.62,75.63,75.57,75.57,6105.0,74.0787,74.0885,74.0298,74.0298,6105.0
2024-08-14 11:35:00,75.57,75.62,75.52,75.58,13599.0,74.0298,74.0787,73.9808,74.0396,13599.0
2024-08-14 11:40:00,75.56,75.61,75.54,75.58,7055.0,74.02,74.0689,74.0004,74.0396,7055.0
2024-08-14 11:45:00,75.59,75.63,75.56,75.59,6588.0,74.0493,74.0885,74.02,74.0493,6588.0
2024-08-14 11:50:00,75.63,75.63,75.59,75.6,6907.0,74.0885,74.0885,74.0493,74.0591,6907.0
2024-08-14 11:55:00,75.59,75.72,75.57,75.68,16671.0,74.0493,74.1767,74.0298,74.1375,16671.0
2024-08-14 12:00:00,75.67,75.69,75.56,75.58,12058.0,74.1277,74.1473,74.02,74.0396,12058.0
2024-08-14 12:05:00,75.59,75.61,75.51,75.58,7048.0,74.0493,74.0689,73.971,74.0396,7048.0
2024-08-14 12:10:00,75.57,75.62,75.54,75.55,10504.0,74.0298,74.0787,74.0004,74.0102,10504.0
2024-08-14 12:15:00,75.56,75.58,75.53,75.57,7103.0,74.02,74.0396,73.9906,74.0298,7103.0
2024-08-14 12:20:00,75.58,75.59,75.45,75.48,11556.0,74.0396,74.0493,73.9122,73.9416,11556.0
2024-08-14 12:25:00,75.49,75.49,75.4,75.48,9806.0,73.9514,73.9514,73.8632,73.9416,9806.0
2024-08-14 12:30:00,75.47,75.62,75.47,75.61,4924.0,73.9318,74.0787,73.9318,74.0689,4924.0
2024-08-14 12:35:00,75.61,75.64,75.56,75.62,10706.0,74.0689,74.0983,74.02,74.0787,10706.0
2024-08-14 12:40:00,75.63,75.63,75.57,75.6,33672.0,74.0885,74.0885,74.0298,74.0591,33672.0
2024-08-14 12:45:00,75.59,75.6,75.52,75.52,8499.0,74.0493,74.0591,73.9808,73.9808,8499.0
2024-08-14 12:50:00,75.5,75.56,75.46,75.56,8497.0,73.9612,74.02,73.922,74.02,8497.0
2024-08-14 12:55:00,75.54,75.57,75.52,75.56,9703.0,74.0004,74.0298,73.9808,74.02,9703.0
2024-08-14 13:00:00,75.55,75.56,75.5,75.51,8980.0,74.0102,74.02,73.9612,73.971,8980.0
2024-08-14 13:05:00,75.51,75.56,75.5,75.5,9254.0,73.971,74.02,73.9612,73.9612,9254.0
2024-08-14 13:10:00,75.5,75.56,75.47,75.55,10184.0,73.9612,74.02,73.9318,74.0102,10184.0
2024-08-14 13:15:00,75.56,75.62,75.54,75.62,15497.0,74.02,74.0787,74.0004,74.0787,15497.0
2024-08-14 13:20:00,75.61,75.64,75.58,75.61,13094.0,74.0689,74.0983,74.0396,74.0689,13094.0
2024-08-14 13:25:00,75.61,75.61,75.52,75.59,15815.0,74.0689,74.0689,73.9808,74.0493,15815.0
2024-08-14 13:30:00,75.59,75.6,75.55,75.59,7764.0,74.0493,74.0591,74.0102,74.0493,7764.0
2024-08-14 13:35:00,75.59,75.7,75.58,75.67,12167.0,74.0493,74.1571,74.0396,74.1277,12167.0
2024-08-14 13:40:00,75.67,75.74,75.67,75.73,12538.0,74.1277,74.1963,74.1277,74.1865,12538.0
2024-08-14 13:45:00,75.72,75.73,75.66,75.7,13445.0,74.1767,74.1865,74.1179,74.1571,13445.0
2024-08-14 13:50:00,75.7,75.75,75.69,75.75,9456.0,74.1571,74.2061,74.1473,74.2061,9456.0
2024-08-14 13:55:00,75.76,75.89,75.74,75.85,16036.0,74.2159,74.3432,74.1963,74.3041,16036.0
2024-08-14 14:00:00,75.85,75.9,75.81,75.84,20870.0,74.3041,74.353,74.2649,74.2943,20870.0
2024-08-14 14:05:00,75.83,75.84,75.8,75.83,11674.0,74.2845,74.2943,74.2551,74.2845,11674.0
2024-08-14 14:10:00,75.83,75.86,75.82,75.84,14077.0,74.2845,74.3138,74.2747,74.2943,14077.0
2024-08-14 14:15:00,75.84,75.86,75.8,75.84,16049.0,74.2943,74.3138,74.2551,74.2943,16049.0
2024-08-14 14:20:00,75.85,75.9,75.85,75.89,9816.0,74.3041,74.353,74.3041,74.3432,9816.0
2024-08-14 14:25:00,75.88,75.97,75.88,75.97,23230.0,74.3334,74.4216,74.3334,74.4216,23230.0
2024-08-14 14:30:00,75.97,76.01,75.95,75.96,17258.0,74.4216,74.4608,74.402,74.4118,17258.0
2024-08-14 14:35:00,75.96,76.0,75.93,75.97,20194.0,74.4118,74.451,74.3824,74.4216,20194.0
2024-08-14 14:40:00,75.98,76.0,75.95,75.97,11129.0,74.4314,74.451,74.402,74.4216,11129.0
2024-08-14 14:45:00,75.98,76.03,75.97,76.03,10034.0,74.4314,74.4804,74.4216,74.4804,10034.0
2024-08-14 14:50:00,76.03,76.06,76.01,76.04,14626.0,74.4804,74.5098,74.4608,74.4902,14626.0
2024-08-14 14:55:00,76.05,76.1,76.02,76.05,14843.0,74.5,74.549,74.4706,74.5,14843.0
2024-08-14 15:00:00,76.05,76.15,76.03,76.15,12969.0,74.5,74.5979,74.4804,74.5979,12969.0
2024-08-14 15:05:00,76.15,76.16,76.11,76.14,8549.0,74.5979,74.6077,74.5588,74.5881,8549.0
2024-08-14 15:10:00,76.13,76.13,76.05,76.05,7855.0,74.5783,74.5783,74.5,74.5,7855.0
2024-08-14 15:15:00,76.05,76.05,75.95,75.98,10000.0,74.5,74.5,74.402,74.4314,10000.0
2024-08-14 15:20:00,75.99,76.0,75.92,75.97,9079.0,74.4412,74.451,74.3726,74.4216,9079.0
2024-08-14 15:25:00,75.98,76.03,75.98,75.99,10475.0,74.4314,74.4804,74.4314,74.4412,10475.0
2024-08-14 15:30:00,75.99,75.99,75.91,75.95,21403.0,74.4412,74.4412,74.3628,74.402,21403.0
2024-08-14 15:35:00,75.96,76.0,75.94,75.99,15628.0,74.4118,74.451,74.3922,74.4412,15628.0
2024-08-14 15:40:00,76.0,76.04,75.97,76.03,19960.0,74.451,74.4902,74.4216,74.4804,19960.0
2024-08-14 15:45:00,76.03,76.05,75.97,75.98,33390.0,74.4804,74.5,74.4216,74.4314,33390.0
2024-08-14 15:50:00,75.99,76.09,75.94,75.97,50683.0,74.4412,74.5392,74.3922,74.4216,50683.0
2024-08-14 15:55:00,75.96,76.06,75.8,75.98,311671.0,74.4118,74.5098,74.2551,74.4314,311671.0
2024-08-15 09:30:00,76.5,76.71,76.17,76.32,48479.0,74.9408,75.1465,74.6175,74.7645,48479.0
2024-08-15 09:35:00,76.34,76.45,76.16,76.17,4723.0,74.7841,74.8918,74.6077,74.6175,4723.0
2024-08-15 09:40:00,76.12,76.19,75.93,76.09,16132.0,74.5685,74.6371,74.3824,74.5392,16132.0
2024-08-15 09:45:00,76.12,76.14,75.64,75.67,22910.0,74.5685,74.5881,74.0983,74.1277,22910.0
2024-08-15 09:50:00,75.68,75.68,75.37,75.37,20690.0,74.1375,74.1375,73.8338,73.8338,20690.0
2024-08-15 09:55:00,75.37,75.6,75.27,75.28,16222.0,73.8338,74.0591,73.7359,73.7457,16222.0
2024-08-15 10:00:00,75.3,75.56,75.25,75.52,54747.0,73.7653,74.02,73.7163,73.9808,54747.0
2024-08-15 10:05:00,75.47,75.68,75.47,75.68,51641.0,73.9318,74.1375,73.9318,74.1375,51641.0
2024-08-15 10:10:00,75.69,75.72,75.38,75.38,31893.0,74.1473,74.1767,73.8436,73.8436,31893.0
2024-08-15 10:15:00,75.39,75.66,75.39,75.63,20950.0,73.8534,74.1179,73.8534,74.0885,20950.0
2024-08-15 10:20:00,75.65,75.68,75.54,75.56,14250.0,74.1081,74.1375,74.0004,74.02,14250.0
2024-08-15 10:25:00,75.56,75.57,75.35,75.35,27474.0,74.02,74.0298,73.8142,73.8142,27474.0
2024-08-15 10:30:00,75.34,75.44,75.31,75.39,16790.0,73.8044,73.9024,73.7751,73.8534,16790.0
2024-08-15 10:35:00,75.4,75.43,75.16,75.21,73438.0,73.8632,73.8926,73.6281,73.6771,73438.0
2024-08-15 10:40:00,75.19,75.28,75.1,75.26,54075.0,73.6575,73.7457,73.5693,73.7261,54075.0
2024-08-15 10:45:00,75.26,75.33,75.15,75.16,17312.0,73.7261,73.7946,73.6183,73.6281,17312.0
2024-08-15 10:50:00,75.16,75.27,75.16,75.26,10146.0,73.6281,73.7359,73.6281,73.7261,10146.0
2024-08-15 10:55:00,75.26,75.34,75.24,75.26,10268.0,73.7261,73.8044,73.7065,73.7261,10268.0
2024-08-15 11:00:00,75.27,75.35,75.25,75.31,17903.0,73.7359,73.8142,73.7163,73.7751,17903.0
2024-08-15 11:05:00,75.3,75.33,75.25,75.28,17791.0,73.7653,73.7946,73.7163,73.7457,17791.0
2024-08-15 11:10:00,75.28,75.3,75.21,75.3,8275.0,73.7457,73.7653,73.6771,73.7653,8275.0
2024-08-15 11:15:00,75.3,75.34,75.29,75.32,10546.0,73.7653,73.8044,73.7555,73.7849,10546.0
2024-08-15 11:20:00,75.32,75.5,75.3,75.46,19146.0,73.7849,73.9612,73.7653,73.922,19146.0
2024-08-15 11:25:00,75.47,75.47,75.41,75.41,6034.0,73.9318,73.9318,73.873,73.873,6034.0
2024-08-15 11:30:00,75.42,75.49,75.39,75.48,13127.0,73.8828,73.9514,73.8534,73.9416,13127.0
2024-08-15 11:35:00,75.47,75.65,75.45,75.65,43252.0,73.9318,74.1081,73.9122,74.1081,43252.0
2024-08-15 11:40:00,75.65,75.69,75.55,75.59,14355.0,74.1081,74.1473,74.0102,74.0493,14355.0
2024-08-15 11:45:00,75.58,75.7,75.58,75.65,10548.0,74.0396,74.1571,74.0396,74.1081,10548.0
2024-08-15 11:50:00,75.65,75.69,75.59,75.67,7498.0,74.1081,74.1473,74.0493,74.1277,7498.0
2024-08-15 11:55:00,75.68,75.68,75.55,75.55,4361.0,74.1375,74.1375,74.0102,74.0102,4361.0
2024-08-15 12:00:00,75.55,75.62,75.47,75.48,12164.0,74.0102,74.0787,73.9318,73.9416,12164.0
2024-08-15 12:05:00,75.48,75.55,75.48,75.53,13859.0,73.9416,74.0102,73.9416,73.9906,13859.0
2024-08-15 12:10:00,75.53,75.55,75.53,75.55,10531.0,73.9906,74.0102,73.9906,74.0102,10531.0
2024-08-15 12:15:00,75.55,75.58,75.51,75.54,34302.0,74.0102,74.0396,73.971,74.0004,34302.0
2024-08-15 12:20:00,75.53,75.56,75.48,75.5,17754.0,73.9906,74.02,73.9416,73.9612,17754.0
2024-08-15 12:25:00,75.51,75.59,75.49,75.58,12127.0,73.971,74.0493,73.9514,74.0396,12127.0
2024-08-15 12:30:00,75.58,75.62,75.53,75.58,18633.0,74.0396,74.0787,73.9906,74.0396,18633.0
2024-08-15 12:35:00,75.56,75.58,75.5,75.52,8404.0,74.02,74.0396,73.9612,73.9808,8404.0
2024-08-15 12:40:00,75.53,75.54,75.48,75.49,9822.0,73.9906,74.0004,73.9416,73.9514,9822.0
2024-08-15 12:45:00,75.48,75.51,75.43,75.5,8258.0,73.9416,73.971,73.8926,73.9612,8258.0
2024-08-15 12:50:00,75.51,75.55,75.49,75.55,15430.0,73.971,74.0102,73.9514,74.0102,15430.0
2024-08-15 12:55:00,75.55,75.59,75.49,75.52,35199.0,74.0102,74.0493,73.9514,73.9808,35199.0
2024-08-15 13:00:00,75.54,75.55,75.51,75.54,5557.0,74.0004,74.0102,73.971,74.0004,5557.0
2024-08-15 13:05:00,75.54,75.55,75.5,75.52,9200.0,74.0004,74.0102,73.9612,73.9808,9200.0
2024-08-15 13:10:00,75.53,75.59,75.48,75.59,9190.0,73.9906,74.0493,73.9416,74.0493,9190.0
2024-08-15 13:15:00,75.6,75.68,75.6,75.68,9294.0,74.0591,74.1375,74.0591,74.1375,9294.0
2024-08-15 13:20:00,75.69,75.76,75.68,75.68,8301.0,74.1473,74.2159,74.1375,74.1375,8301.0
2024-08-15 13:25:00,75.69,75.75,75.67,75.72,6840.0,74.1473,74.2061,74.1277,74.1767,6840.0
2024-08-15 13:30:00,75.72,75.73,75.64,75.69,23547.0,74.1767,74.1865,74.0983,74.1473,23547.0
2024-08-15 13:35:00,75.7,75.71,75.64,75.64,10658.0,74.1571,74.1669,74.0983,74.0983,10658.0
2024-08-15 13:40:00,75.64,75.68,75.62,75.64,6915.0,74.0983,74.1375,74.0787,74.0983,6915.0
2024-08-15 13:45:00,75.63,75.69,75.62,75.65,8846.0,74.0885,74.1473,74.0787,74.1081,8846.0
2024-08-15 13:50:00,75.67,75.68,75.64,75.65,6949.0,74.1277,74.1375,74.0983,74.1081,6949.0
2024-08-15 13:55:00,75.64,75.66,75.61,75.62,11664.0,74.0983,74.1179,74.0689,74.0787,11664.0
2024-08-15 14:00:00,75.61,75.64,75.57,75.6,9084.0,74.0689,74.0983,74.0298,74.0591,9084.0
2024-08-15 14:05:00,75.6,75.6,75.48,75.51,48304.0,74.0591,74.0591,73.9416,73.971,48304.0
2024-08-15 14:10:00,75.5,75.6,75.48,75.56,8563.0,73.9612,74.0591,73.9416,74.02,8563.0
2024-08-15 14:15:00,75.55,75.61,75.54,75.59,9416.0,74.0102,74.0689,74.0004,74.0493,9416.0
2024-08-15 14:20:00,75.59,75.62,75.5,75.62,15562.0,74.0493,74.0787,73.9612,74.0787,15562.0
2024-08-15 14:25:00,75.61,75.65,75.54,75.62,15440.0,74.0689,74.1081,74.0004,74.0787,15440.0
2024-08-15 14:30:00,75.62,75.71,75.62,75.7,7988.0,74.0787,74.1669,74.0787,74.1571,7988.0
2024-08-15 14:35:00,75.71,75.79,75.67,75.77,8526.0,74.1669,74.2453,74.1277,74.2257,8526.0
2024-08-15 14:40:00,75.77,75.81,75.68,75.71,22888.0,74.2257,74.2649,74.1375,74.1669,22888.0
2024-08-15 14:45:00,75.72,75.72,75.69,75.72,6748.0,74.1767,74.1767,74.1473,74.1767,6748.0
2024-08-15 14:50:00,75.72,75.78,75.68,75.73,9666.0,74.1767,74.2355,74.1375,74.1865,9666.0
2024-08-15 14:55:00,75.75,75.78,75.74,75.75,7908.0,74.2061,74.2355,74.1963,74.2061,7908.0
2024-08-15 15:00:00,75.73,75.75,75.65,75.73,19998.0,74.1865,74.2061,74.1081,74.1865,19998.0
2024-08-15 15:05:00,75.73,75.75,75.59,75.65,35819.0,74.1865,74.2061,74.0493,74.1081,35819.0
2024-08-15 15:10:00,75.64,75.67,75.62,75.64,10354.0,74.0983,74.1277,74.0787,74.0983,10354.0
2024-08-15 15:15:00,75.63,75.72,75.63,75.71,10975.0,74.0885,74.1767,74.0885,74.1669,10975.0
2024-08-15 15:20:00,75.71,75.75,75.6,75.61,21744.0,74.1669,74.2061,74.0591,74.0689,21744.0
2024-08-15 15:25:00,75.6,75.78,75.58,75.78,22785.0,74.0591,74.2355,74.0396,74.2355,22785.0
2024-08-15 15:30:00,75.79,75.79,75.72,75.77,9338.0,74.2453,74.2453,74.1767,74.2257,9338.0
2024-08-15 15:35:00,75.77,75.87,75.77,75.84,15026.0,74.2257,74.3236,74.2257,74.2943,15026.0
2024-08-15 15:40:00,75.84,75.85,75.77,75.78,27740.0,74.2943,74.3041,74.2257,74.2355,27740.0
2024-08-15 15:45:00,75.79,75.79,75.7,75.72,30453.0,74.2453,74.2453,74.1571,74.1767,30453.0
2024-08-15 15:50:00,75.71,75.72,75.51,75.54,57494.0,74.1669,74.1767,73.971,74.0004,57494.0
2024-08-15 15:55:00,75.55,75.77,75.53,75.76,203467.0,74.0102,74.2257,73.9906,74.2159,203467.0
2024-08-16 09:30:00,75.86,75.86,75.43,75.63,92301.0,74.3138,74.3138,73.8926,74.0885,92301.0
2024-08-16 09:35:00,75.59,76.22,75.54,76.22,14921.0,74.0493,74.6665,74.0004,74.6665,14921.0
2024-08-16 09:40:00,76.22,76.22,75.97,75.97,8812.0,74.6665,74.6665,74.4216,74.4216,8812.0
2024-08-16 09:45:00,75.97,76.25,75.92,76.17,33122.0,74.4216,74.6959,74.3726,74.6175,33122.0
2024-08-16 09:50:00,76.18,76.19,76.04,76.19,7286.0,74.6273,74.6371,74.4902,74.6371,7286.0
2024-08-16 09:55:00,76.18,76.42,76.18,76.4,11339.0,74.6273,74.8624,74.6273,74.8428,11339.0
2024-08-16 10:00:00,76.38,76.44,76.12,76.14,14286.0,74.8232,74.882,74.5685,74.5881,14286.0
2024-08-16 10:05:00,76.12,76.31,76.05,76.24,21327.0,74.5685,74.7547,74.5,74.6861,21327.0
2024-08-16 10:10:00,76.23,76.32,76.2,76.25,6648.0,74.6763,74.7645,74.6469,74.6959,6648.0
2024-08-16 10:15:00,76.25,76.34,76.19,76.25,10748.0,74.6959,74.7841,74.6371,74.6959,10748.0
2024-08-16 10:20:00,76.27,76.36,76.18,76.29,11045.0,74.7155,74.8037,74.6273,74.7351,11045.0
2024-08-16 10:25:00,76.31,76.35,76.28,76.3,10997.0,74.7547,74.7939,74.7253,74.7449,10997.0
2024-08-16 10:30:00,76.31,76.33,76.24,76.32,9203.0,74.7547,74.7743,74.6861,74.7645,9203.0
2024-08-16 10:35:00,76.31,76.39,76.31,76.39,10206.0,74.7547,74.833,74.7547,74.833,10206.0
2024-08-16 10:40:00,76.4,76.44,76.37,76.44,8849.0,74.8428,74.882,74.8135,74.882,8849.0
2024-08-16 10:45:00,76.44,76.55,76.42,76.55,10250.0,74.882,74.9898,74.8624,74.9898,10250.0
2024-08-16 10:50:00,76.56,76.57,76.43,76.47,10692.0,74.9996,75.0094,74.8722,74.9114,10692.0
2024-08-16 10:55:00,76.48,76.53,76.45,76.47,8202.0,74.9212,74.9702,74.8918,74.9114,8202.0
2024-08-16 11:00:00,76.48,76.54,76.46,76.48,6463.0,74.9212,74.98,74.9016,74.9212,6463.0
2024-08-16 11:05:00,76.46,76.47,76.36,76.37,4552.0,74.9016,74.9114,74.8037,74.8135,4552.0
2024-08-16 11:10:00,76.33,76.42,76.32,76.41,4747.0,74.7743,74.8624,74.7645,74.8526,4747.0
2024-08-16 11:15:00,76.41,76.53,76.4,76.53,3876.0,74.8526,74.9702,74.8428,74.9702,3876.0
2024-08-16 11:20:00,76.54,76.54,76.42,76.45,6104.0,74.98,74.98,74.8624,74.8918,6104.0
2024-08-16 11:25:00,76.47,76.52,76.46,76.5,3279.0,74.9114,74.9604,74.9016,74.9408,3279.0
2024-08-16 11:30:00,76.5,76.52,76.43,76.43,7362.0,74.9408,74.9604,74.8722,74.8722,7362.0
2024-08-16 11:35:00,76.43,76.45,76.36,76.38,5959.0,74.8722,74.8918,74.8037,74.8232,5959.0
2024-08-16 11:40:00,76.4,76.54,76.38,76.53,12794.0,74.8428,74.98,74.8232,74.9702,12794.0
2024-08-16 11:45:00,76.53,76.56,76.5,76.55,6446.0,74.9702,74.9996,74.9408,74.9898,6446.0
2024-08-16 11:50:00,76.55,76.59,76.5,76.51,6794.0,74.9898,75.029,74.9408,74.9506,6794.0
2024-08-16 11:55:00,76.51,76.53,76.42,76.42,7815.0,74.9506,74.9702,74.8624,74.8624,7815.0
2024-08-16 12:00:00,76.41,76.43,76.34,76.34,7067.0,74.8526,74.8722,74.7841,74.7841,7067.0
2024-08-16 12:05:00,76.33,76.35,76.28,76.28,8836.0,74.7743,74.7939,74.7253,74.7253,8836.0
2024-08-16 12:10:00,76.28,76.33,76.28,76.31,3889.0,74.7253,74.7743,74.7253,74.7547,3889.0
2024-08-16 12:15:00,76.31,76.36,76.31,76.35,8920.0,74.7547,74.8037,74.7547,74.7939,8920.0
2024-08-16 12:20:00,76.34,76.34,76.26,76.27,8100.0,74.7841,74.7841,74.7057,74.7155,8100.0
2024-08-16 12:25:00,76.27,76.31,76.25,76.31,10113.0,74.7155,74.7547,74.6959,74.7547,10113.0
2024-08-16 12:30:00,76.3,76.36,76.25,76.33,23230.0,74.7449,74.8037,74.6959,74.7743,23230.0
2024-08-16 12:35:00,76.34,76.34,76.28,76.29,2902.0,74.7841,74.7841,74.7253,74.7351,2902.0
2024-08-16 12:40:00,76.31,76.36,76.3,76.33,6793.0,74.7547,74.8037,74.7449,74.7743,6793.0
2024-08-16 12:45:00,76.33,76.34,76.26,76.28,4826.0,74.7743,74.7841,74.7057,74.7253,4826.0
2024-08-16 12:50:00,76.28,76.29,76.25,76.27,2667.0,74.7253,74.7351,74.6959,74.7155,2667.0
2024-08-16 12:55:00,76.28,76.32,76.27,76.31,3476.0,74.7253,74.7645,74.7155,74.7547,3476.0
2024-08-16 13:00:00,76.32,76.32,76.28,76.3,3129.0,74.7645,74.7645,74.7253,74.7449,3129.0
2024-08-16 13:05:00,76.3,76.33,76.25,76.28,6109.0,74.7449,74.7743,74.6959,74.7253,6109.0
2024-08-16 13:10:00,76.28,76.32,76.27,76.3,3153.0,74.7253,74.7645,74.7155,74.7449,3153.0
2024-08-16 13:15:00,76.3,76.34,76.29,76.34,2887.0,74.7449,74.7841,74.7351,74.7841,2887.0
2024-08-16 13:20:00,76.33,76.34,76.31,76.32,5347.0,74.7743,74.7841,74.7547,74.7645,5347.0
2024-08-16 13:25:00,76.34,76.36,76.31,76.36,8756.0,74.7841,74.8037,74.7547,74.8037,8756.0
2024-08-16 13:30:00,76.35,76.46,76.33,76.46,31467.0,74.7939,74.9016,74.7743,74.9016,31467.0
2024-08-16 13:35:00,76.46,76.59,76.46,76.59,8125.0,74.9016,75.029,74.9016,75.029,8125.0
2024-08-16 13:40:00,76.6,76.6,76.52,76.55,32100.0,75.0388,75.0388,74.9604,74.9898,32100.0
2024-08-16 13:45:00,76.56,76.57,76.5,76.54,7925.0,74.9996,75.0094,74.9408,74.98,7925.0
2024-08-16 13:50:00,76.53,76.55,76.51,76.54,6964.0,74.9702,74.9898,74.9506,74.98,6964.0
2024-08-16 13:55:00,76.55,76.6,76.55,76.59,11631.0,74.9898,75.0388,74.9898,75.029,11631.0
2024-08-16 14:00:00,76.59,76.59,76.52,76.52,10103.0,75.029,75.029,74.9604,74.9604,10103.0
2024-08-16 14:05:00,76.53,76.54,76.51,76.53,16930.0,74.9702,74.98,74.9506,74.9702,16930.0
2024-08-16 14:10:00,76.53,76.53,76.48,76.5,28043.0,74.9702,74.9702,74.9212,74.9408,28043.0
2024-08-16 14:15:00,76.51,76.51,76.44,76.45,9474.0,74.9506,74.9506,74.882,74.8918,9474.0
2024-08-16 14:20:00,76.44,76.44,76.37,76.39,3299.0,74.882,74.882,74.8135,74.833,3299.0
2024-08-16 14:25:00,76.37,76.41,76.29,76.39,9637.0,74.8135,74.8526,74.7351,74.833,9637.0
2024-08-16 14:30:00,76.39,76.42,76.38,76.41,3851.0,74.833,74.8624,74.8232,74.8526,3851.0
2024-08-16 14:35:00,76.41,76.42,76.37,76.38,6757.0,74.8526,74.8624,74.8135,74.8232,6757.0
2024-08-16 14:40:00,76.36,76.36,76.32,76.32,6755.0,74.8037,74.8037,74.7645,74.7645,6755.0
2024-08-16 14:45:00,76.33,76.39,76.32,76.32,5823.0,74.7743,74.833,74.7645,74.7645,5823.0
2024-08-16 14:50:00,76.33,76.33,76.28,76.31,16062.0,74.7743,74.7743,74.7253,74.7547,16062.0
2024-08-16 14:55:00,76.32,76.32,76.25,76.29,11404.0,74.7645,74.7645,74.6959,74.7351,11404.0
2024-08-16 15:00:00,76.28,76.3,76.24,76.24,7324.0,74.7253,74.7449,74.6861,74.6861,7324.0
2024-08-16 15:05:00,76.24,76.28,76.24,76.24,9539.0,74.6861,74.7253,74.6861,74.6861,9539.0
2024-08-16 15:10:00,76.23,76.24,76.21,76.23,6219.0,74.6763,74.6861,74.6567,74.6763,6219.0
2024-08-16 15:15:00,76.23,76.27,76.22,76.24,7278.0,74.6763,74.7155,74.6665,74.6861,7278.0
2024-08-16 15:20:00,76.23,76.26,76.22,76.26,7000.0,74.6763,74.7057,74.6665,74.7057,7000.0
2024-08-16 15:25:00,76.26,76.37,76.24,76.3,42266.0,74.7057,74.8135,74.6861,74.7449,42266.0
2024-08-16 15:30:00,76.29,76.38,76.22,76.37,29790.0,74.7351,74.8232,74.6665,74.8135,29790.0
2024-08-16 15:35:00,76.37,76.49,76.32,76.44,16932.0,74.8135,74.931,74.7645,74.882,16932.0
2024-08-16 15:40:00,76.45,76.56,76.43,76.55,32537.0,74.8918,74.9996,74.8722,74.9898,32537.0
2024-08-16 15:45:00,76.56,76.56,76.35,76.35,33007.0,74.9996,74.9996,74.7939,74.7939,33007.0
2024-08-16 15:50:00,76.35,76.51,76.32,76.48,40314.0,74.7939,74.9506,74.7645,74.9212,40314.0
2024-08-16 15:55:00,76.48,76.6,76.47,76.56,148275.0,74.9212,75.0388,74.9114,74.9996,148275.0
2024-08-19 09:30:00,76.49,76.89,76.45,76.78,46801.0,74.931,75.3229,74.8918,75.2151,46801.0
2024-08-19 09:35:00,76.81,76.97,76.74,76.81,5150.0,75.2445,75.4012,75.1759,75.2445,5150.0
2024-08-19 09:40:00,76.82,76.85,76.59,76.59,5820.0,75.2543,75.2837,75.029,75.029,5820.0
2024-08-19 09:45:00,76.61,76.66,76.34,76.38,7100.0,75.0486,75.0975,74.7841,74.8232,7100.0
2024-08-19 09:50:00,76.38,76.59,76.36,76.48,15686.0,74.8232,75.029,74.8037,74.9212,15686.0
2024-08-19 09:55:00,76.51,76.6,76.43,76.48,12606.0,74.9506,75.0388,74.8722,74.9212,12606.0
2024-08-19 10:00:00,76.46,76.69,76.42,76.51,20189.0,74.9016,75.1269,74.8624,74.9506,20189.0
2024-08-19 10:05:00,76.55,76.64,76.53,76.55,29769.0,74.9898,75.0779,74.9702,74.9898,29769.0
2024-08-19 10:10:00,76.54,76.56,76.43,76.43,9192.0,74.98,74.9996,74.8722,74.8722,9192.0
2024-08-19 10:15:00,76.42,76.57,76.38,76.54,16877.0,74.8624,75.0094,74.8232,74.98,16877.0
2024-08-19 10:20:00,76.55,76.64,76.53,76.61,11564.0,74.9898,75.0779,74.9702,75.0486,11564.0
2024-08-19 10:25:00,76.63,76.63,76.5,76.56,11920.0,75.0682,75.0682,74.9408,74.9996,11920.0
2024-08-19 10:30:00,76.55,76.58,76.52,76.55,11683.0,74.9898,75.0192,74.9604,74.9898,11683.0
2024-08-19 10:35:00,76.56,76.61,76.54,76.56,12399.0,74.9996,75.0486,74.98,74.9996,12399.0
2024-08-19 10:40:00,76.57,76.6,76.51,76.54,11952.0,75.0094,75.0388,74.9506,74.98,11952.0
2024-08-19 10:45:00,76.53,76.54,76.45,76.46,6349.0,74.9702,74.98,74.8918,74.9016,6349.0
2024-08-19 10:50:00,76.47,76.52,76.44,76.5,7326.0,74.9114,74.9604,74.882,74.9408,7326.0
2024-08-19 10:55:00,76.5,76.62,76.49,76.53,15964.0,74.9408,75.0584,74.931,74.9702,15964.0
2024-08-19 11:00:00,76.53,76.59,76.48,76.57,13882.0,74.9702,75.029,74.9212,75.0094,13882.0
2024-08-19 11:05:00,76.57,76.63,76.53,76.59,7205.0,75.0094,75.0682,74.9702,75.029,7205.0
2024-08-19 11:10:00,76.58,76.63,76.55,76.62,4510.0,75.0192,75.0682,74.9898,75.0584,4510.0
2024-08-19 11:15:00,76.61,76.7,76.6,76.7,4100.0,75.0486,75.1367,75.0388,75.1367,4100.0
2024-08-19 11:20:00,76.7,76.71,76.59,76.61,9354.0,75.1367,75.1465,75.029,75.0486,9354.0
2024-08-19 11:25:00,76.6,76.6,76.51,76.57,4461.0,75.0388,75.0388,74.9506,75.0094,4461.0
2024-08-19 11:30:00,76.58,76.59,76.52,76.53,5412.0,75.0192,75.029,74.9604,74.9702,5412.0
2024-08-19 11:35:00,76.52,76.6,76.52,76.59,3795.0,74.9604,75.0388,74.9604,75.029,3795.0
2024-08-19 11:40:00,76.59,76.65,76.57,76.65,5573.0,75.029,75.0877,75.0094,75.0877,5573.0
2024-08-19 11:45:00,76.63,76.72,76.63,76.72,15643.0,75.0682,75.1563,75.0682,75.1563,15643.0
2024-08-19 11:50:00,76.77,76.81,76.67,76.81,28083.0,75.2053,75.2445,75.1073,75.2445,28083.0
2024-08-19 11:55:00,76.79,76.85,76.78,76.83,8845.0,75.2249,75.2837,75.2151,75.2641,8845.0
2024-08-19 12:00:00,76.81,76.81,76.69,76.7,20387.0,75.2445,75.2445,75.1269,75.1367,20387.0
2024-08-19 12:05:00,76.7,76.72,76.66,76.71,16114.0,75.1367,75.1563,75.0975,75.1465,16114.0
2024-08-19 12:10:00,76.7,76.75,76.68,76.68,18960.0,75.1367,75.1857,75.1171,75.1171,18960.0
2024-08-19 12:15:00,76.67,76.72,76.65,76.67,6751.0,75.1073,75.1563,75.0877,75.1073,6751.0
2024-08-19 12:20:00,76.65,76.68,76.64,76.67,2750.0,75.0877,75.1171,75.0779,75.1073,2750.0
2024-08-19 12:25:00,76.68,76.69,76.67,76.67,2772.0,75.1171,75.1269,75.1073,75.1073,2772.0
2024-08-19 12:30:00,76.66,76.68,76.62,76.66,7784.0,75.0975,75.1171,75.0584,75.0975,7784.0
2024-08-19 12:35:00,76.66,76.68,76.61,76.61,5794.0,75.0975,75.1171,75.0486,75.0486,5794.0
2024-08-19 12:40:00,76.62,76.65,76.62,76.64,3657.0,75.0584,75.0877,75.0584,75.0779,3657.0
2024-08-19 12:45:00,76.65,76.67,76.62,76.66,7957.0,75.0877,75.1073,75.0584,75.0975,7957.0
2024-08-19 12:50:00,76.66,76.68,76.64,76.67,3558.0,75.0975,75.1171,75.0779,75.1073,3558.0
2024-08-19 12:55:00,76.66,76.78,76.64,76.77,18331.0,75.0975,75.2151,75.0779,75.2053,18331.0
2024-08-19 13:00:00,76.75,76.75,76.66,76.67,5151.0,75.1857,75.1857,75.0975,75.1073,5151.0
2024-08-19 13:05:00,76.67,76.71,76.67,76.7,5238.0,75.1073,75.1465,75.1073,75.1367,5238.0
2024-08-19 13:10:00,76.69,76.73,76.69,76.71,9907.0,75.1269,75.1661,75.1269,75.1465,9907.0
2024-08-19 13:15:00,76.72,76.72,76.67,76.7,9644.0,75.1563,75.1563,75.1073,75.1367,9644.0
2024-08-19 13:20:00,76.71,76.71,76.66,76.67,5690.0,75.1465,75.1465,75.0975,75.1073,5690.0
2024-08-19 13:25:00,76.67,76.68,76.65,76.68,5766.0,75.1073,75.1171,75.0877,75.1171,5766.0
2024-08-19 13:30:00,76.69,76.69,76.65,76.66,10273.0,75.1269,75.1269,75.0877,75.0975,10273.0
2024-08-19 13:35:00,76.65,76.68,76.62,76.68,13646.0,75.0877,75.1171,75.0584,75.1171,13646.0
2024-08-19 13:40:00,76.68,76.71,76.67,76.69,9265.0,75.1171,75.1465,75.1073,75.1269,9265.0
2024-08-19 13:45:00,76.7,76.73,76.7,76.73,5600.0,75.1367,75.1661,75.1367,75.1661,5600.0
2024-08-19 13:50:00,76.73,76.76,76.72,76.75,3853.0,75.1661,75.1955,75.1563,75.1857,3853.0
2024-08-19 13:55:00,76.76,76.81,76.75,76.79,7680.0,75.1955,75.2445,75.1857,75.2249,7680.0
2024-08-19 14:00:00,76.79,76.83,76.79,76.79,6907.0,75.2249,75.2641,75.2249,75.2249,6907.0
2024-08-19 14:05:00,76.79,76.82,76.71,76.74,8295.0,75.2249,75.2543,75.1465,75.1759,8295.0
2024-08-19 14:10:00,76.74,76.76,76.64,76.66,5895.0,75.1759,75.1955,75.0779,75.0975,5895.0
2024-08-19 14:15:00,76.67,76.71,76.67,76.67,16745.0,75.1073,75.1465,75.1073,75.1073,16745.0
2024-08-19 14:20:00,76.68,76.7,76.64,76.68,29395.0,75.1171,75.1367,75.0779,75.1171,29395.0
2024-08-19 14:25:00,76.66,76.66,76.6,76.66,25867.0,75.0975,75.0975,75.0388,75.0975,25867.0
2024-08-19 14:30:00,76.65,76.66,76.6,76.65,28988.0,75.0877,75.0975,75.0388,75.0877,28988.0
2024-08-19 14:35:00,76.64,76.68,76.62,76.63,22552.0,75.0779,75.1171,75.0584,75.0682,22552.0
2024-08-19 14:40:00,76.63,76.74,76.63,76.74,16292.0,75.0682,75.1759,75.0682,75.1759,16292.0
2024-08-19 14:45:00,76.75,76.77,76.72,76.75,12414.0,75.1857,75.2053,75.1563,75.1857,12414.0
2024-08-19 14:50:00,76.76,76.77,76.73,76.76,8252.0,75.1955,75.2053,75.1661,75.1955,8252.0
2024-08-19 14:55:00,76.76,76.78,76.74,76.74,10743.0,75.1955,75.2151,75.1759,75.1759,10743.0
2024-08-19 15:00:00,76.73,76.74,76.66,76.66,3262.0,75.1661,75.1759,75.0975,75.0975,3262.0
2024-08-19 15:05:00,76.65,76.79,76.65,76.76,12283.0,75.0877,75.2249,75.0877,75.1955,12283.0
2024-08-19 15:10:00,76.76,76.86,76.75,76.86,12293.0,75.1955,75.2935,75.1857,75.2935,12293.0
2024-08-19 15:15:00,76.85,76.85,76.79,76.82,9240.0,75.2837,75.2837,75.2249,75.2543,9240.0
2024-08-19 15:20:00,76.81,76.83,76.8,76.81,8954.0,75.2445,75.2641,75.2347,75.2445,8954.0
2024-08-19 15:25:00,76.8,76.84,76.78,76.8,10778.0,75.2347,75.2739,75.2151,75.2347,10778.0
2024-08-19 15:30:00,76.8,76.8,76.73,76.73,7356.0,75.2347,75.2347,75.1661,75.1661,7356.0
2024-08-19 15:35:00,76.74,76.77,76.71,76.74,17498.0,75.1759,75.2053,75.1465,75.1759,17498.0
2024-08-19 15:40:00,76.73,76.84,76.7,76.84,17409.0,75.1661,75.2739,75.1367,75.2739,17409.0
2024-08-19 15:45:00,76.84,76.99,76.83,76.98,43973.0,75.2739,75.4208,75.2641,75.411,43973.0
2024-08-19 15:50:00,76.98,77.03,76.87,76.91,62814.0,75.411,75.46,75.3033,75.3424,62814.0
2024-08-19 15:55:00,76.91,76.97,76.86,76.91,192600.0,75.3424,75.4012,75.2935,75.3424,192600.0
2024-08-20 09:30:00,76.83,77.05,76.74,76.77,31069.0,75.2641,75.4796,75.1759,75.2053,31069.0
2024-08-20 09:35:00,76.77,76.97,76.76,76.87,3345.0,75.2053,75.4012,75.1955,75.3033,3345.0
2024-08-20 09:40:00,76.92,76.94,76.77,76.8,2720.0,75.3522,75.3718,75.2053,75.2347,2720.0
2024-08-20 09:45:00,76.8,76.83,76.73,76.74,5828.0,75.2347,75.2641,75.1661,75.1759,5828.0
2024-08-20 09:50:00,76.72,76.9,76.72,76.85,5378.0,75.1563,75.3326,75.1563,75.2837,5378.0
2024-08-20 09:55:00,76.83,76.98,76.83,76.92,5067.0,75.2641,75.411,75.2641,75.3522,5067.0
2024-08-20 10:00:00,76.91,77.01,76.81,76.84,10517.0,75.3424,75.4404,75.2445,75.2739,10517.0
2024-08-20 10:05:00,76.85,76.9,76.84,76.84,6240.0,75.2837,75.3326,75.2739,75.2739,6240.0
2024-08-20 10:10:00,76.86,76.96,76.85,76.88,6221.0,75.2935,75.3914,75.2837,75.3131,6221.0
2024-08-20 10:15:00,76.89,76.96,76.84,76.84,9117.0,75.3229,75.3914,75.2739,75.2739,9117.0
2024-08-20 10:20:00,76.83,76.88,76.77,76.85,7162.0,75.2641,75.3131,75.2053,75.2837,7162.0
2024-08-20 10:25:00,76.89,76.99,76.88,76.97,6006.0,75.3229,75.4208,75.3131,75.4012,6006.0
2024-08-20 10:30:00,76.96,77.05,76.94,77.01,5909.0,75.3914,75.4796,75.3718,75.4404,5909.0
2024-08-20 10:35:00,77.01,77.18,77.0,77.15,7207.0,75.4404,75.6069,75.4306,75.5776,7207.0
2024-08-20 10:40:00,77.16,77.2,77.1,77.15,5975.0,75.5874,75.6265,75.5286,75.5776,5975.0
2024-08-20 10:45:00,77.16,77.16,77.05,77.05,5338.0,75.5874,75.5874,75.4796,75.4796,5338.0
2024-08-20 10:50:00,77.06,77.13,77.0,77.01,7427.0,75.4894,75.558,75.4306,75.4404,7427.0
2024-08-20 10:55:00,77.01,77.12,77.0,77.12,9101.0,75.4404,75.5482,75.4306,75.5482,9101.0
2024-08-20 11:00:00,77.12,77.15,77.02,77.04,3772.0,75.5482,75.5776,75.4502,75.4698,3772.0
2024-08-20 11:05:00,77.04,77.05,77.0,77.02,4754.0,75.4698,75.4796,75.4306,75.4502,4754.0
2024-08-20 11:10:00,77.01,77.01,76.94,76.95,9307.0,75.4404,75.4404,75.3718,75.3816,9307.0
2024-08-20 11:15:00,76.94,76.94,76.87,76.9,4755.0,75.3718,75.3718,75.3033,75.3326,4755.0
2024-08-20 11:20:00,76.9,76.96,76.87,76.87,7599.0,75.3326,75.3914,75.3033,75.3033,7599.0
2024-08-20 11:25:00,76.87,76.91,76.84,76.87,7620.0,75.3033,75.3424,75.2739,75.3033,7620.0
2024-08-20 11:30:00,76.86,76.91,76.82,76.82,5031.0,75.2935,75.3424,75.2543,75.2543,5031.0
2024-08-20 11:35:00,76.81,76.82,76.76,76.78,7842.0,75.2445,75.2543,75.1955,75.2151,7842.0
2024-08-20 11:40:00,76.78,76.81,76.74,76.81,7805.0,75.2151,75.2445,75.1759,75.2445,7805.0
2024-08-20 11:45:00,76.82,76.87,76.8,76.86,4568.0,75.2543,75.3033,75.2347,75.2935,4568.0
2024-08-20 11:50:00,76.86,76.86,76.77,76.84,9000.0,75.2935,75.2935,75.2053,75.2739,9000.0
2024-08-20 11:55:00,76.84,76.92,76.84,76.91,3983.0,75.2739,75.3522,75.2739,75.3424,3983.0
2024-08-20 12:00:00,76.89,76.92,76.87,76.9,5271.0,75.3229,75.3522,75.3033,75.3326,5271.0
2024-08-20 12:05:00,76.89,76.91,76.85,76.91,9341.0,75.3229,75.3424,75.2837,75.3424,9341.0
2024-08-20 12:10:00,76.92,76.95,76.92,76.94,7794.0,75.3522,75.3816,75.3522,75.3718,7794.0
2024-08-20 12:15:00,76.95,76.95,76.9,76.9,9712.0,75.3816,75.3816,75.3326,75.3326,9712.0
2024-08-20 12:20:00,76.9,76.95,76.89,76.95,9877.0,75.3326,75.3816,75.3229,75.3816,9877.0
2024-08-20 12:25:00,76.95,76.98,76.94,76.98,5172.0,75.3816,75.411,75.3718,75.411,5172.0
2024-08-20 12:30:00,76.97,76.97,76.91,76.94,7038.0,75.4012,75.4012,75.3424,75.3718,7038.0
2024-08-20 12:35:00,76.94,76.96,76.92,76.93,5612.0,75.3718,75.3914,75.3522,75.362,5612.0
2024-08-20 12:40:00,76.93,76.95,76.91,76.94,5037.0,75.362,75.3816,75.3424,75.3718,5037.0
2024-08-20 12:45:00,76.93,76.93,76.89,76.91,5738.0,75.362,75.362,75.3229,75.3424,5738.0
2024-08-20 12:50:00,76.92,76.92,76.89,76.91,5894.0,75.3522,75.3522,75.3229,75.3424,5894.0
2024-08-20 12:55:00,76.92,76.97,76.91,76.94,4407.0,75.3522,75.4012,75.3424,75.3718,4407.0
2024-08-20 13:00:00,76.91,76.91,76.79,76.79,8866.0,75.3424,75.3424,75.2249,75.2249,8866.0
2024-08-20 13:05:00,76.81,76.81,76.77,76.79,7284.0,75.2445,75.2445,75.2053,75.2249,7284.0
2024-08-20 13:10:00,76.78,76.79,76.72,76.78,10877.0,75.2151,75.2249,75.1563,75.2151,10877.0
2024-08-20 13:15:00,76.78,76.84,76.78,76.84,9285.0,75.2151,75.2739,75.2151,75.2739,9285.0
2024-08-20 13:20:00,76.85,76.87,76.83,76.84,5097.0,75.2837,75.3033,75.2641,75.2739,5097.0
2024-08-20 13:25:00,76.83,76.84,76.8,76.82,7036.0,75.2641,75.2739,75.2347,75.2543,7036.0
2024-08-20 13:30:00,76.82,76.84,76.81,76.81,8376.0,75.2543,75.2739,75.2445,75.2445,8376.0
2024-08-20 13:35:00,76.8,76.82,76.75,76.76,6510.0,75.2347,75.2543,75.1857,75.1955,6510.0
2024-08-20 13:40:00,76.76,76.78,76.74,76.74,4545.0,75.1955,75.2151,75.1759,75.1759,4545.0
2024-08-20 13:45:00,76.74,76.77,76.73,76.74,4992.0,75.1759,75.2053,75.1661,75.1759,4992.0
2024-08-20 13:50:00,76.73,76.76,76.71,76.76,6288.0,75.1661,75.1955,75.1465,75.1955,6288.0
2024-08-20 13:55:00,76.76,76.77,76.73,76.75,7087.0,75.1955,75.2053,75.1661,75.1857,7087.0
2024-08-20 14:00:00,76.74,76.78,76.74,76.77,2913.0,75.1759,75.2151,75.1759,75.2053,2913.0
2024-08-20 14:05:00,76.77,76.77,76.72,76.72,4903.0,75.2053,75.2053,75.1563,75.1563,4903.0
2024-08-20 14:10:00,76.73,76.77,76.71,76.71,5977.0,75.1661,75.2053,75.1465,75.1465,5977.0
2024-08-20 14:15:00,76.74,76.76,76.68,76.71,7261.0,75.1759,75.1955,75.1171,75.1465,7261.0
2024-08-20 14:20:00,76.71,76.74,76.68,76.72,4280.0,75.1465,75.1759,75.1171,75.1563,4280.0
2024-08-20 14:25:00,76.7,76.72,76.67,76.69,7438.0,75.1367,75.1563,75.1073,75.1269,7438.0
2024-08-20 14:30:00,76.68,76.7,76.67,76.68,8145.0,75.1171,75.1367,75.1073,75.1171,8145.0
2024-08-20 14:35:00,76.69,76.7,76.66,76.68,4863.0,75.1269,75.1367,75.0975,75.1171,4863.0
2024-08-20 14:40:00,76.68,76.7,76.59,76.61,6320.0,75.1171,75.1367,75.029,75.0486,6320.0
2024-08-20 14:45:00,76.6,76.65,76.58,76.63,5398.0,75.0388,75.0877,75.0192,75.0682,5398.0
2024-08-20 14:50:00,76.64,76.67,76.61,76.63,8114.0,75.0779,75.1073,75.0486,75.0682,8114.0
2024-08-20 14:55:00,76.63,76.64,76.58,76.59,4916.0,75.0682,75.0779,75.0192,75.029,4916.0
2024-08-20 15:00:00,76.58,76.59,76.54,76.57,5984.0,75.0192,75.029,74.98,75.0094,5984.0
2024-08-20 15:05:00,76.57,76.6,76.56,76.59,5382.0,75.0094,75.0388,74.9996,75.029,5382.0
2024-08-20 15:10:00,76.59,76.6,76.55,76.56,8081.0,75.029,75.0388,74.9898,74.9996,8081.0
2024-08-20 15:15:00,76.56,76.62,76.56,76.62,10359.0,74.9996,75.0584,74.9996,75.0584,10359.0
2024-08-20 15:20:00,76.61,76.63,76.59,76.61,8774.0,75.0486,75.0682,75.029,75.0486,8774.0
2024-08-20 15:25:00,76.61,76.67,76.61,76.66,8919.0,75.0486,75.1073,75.0486,75.0975,8919.0
2024-08-20 15:30:00,76.66,76.69,76.63,76.67,15296.0,75.0975,75.1269,75.0682,75.1073,15296.0
2024-08-20 15:35:00,76.66,76.67,76.61,76.63,21019.0,75.0975,75.1073,75.0486,75.0682,21019.0
2024-08-20 15:40:00,76.63,76.63,76.58,76.61,12816.0,75.0682,75.0682,75.0192,75.0486,12816.0
2024-08-20 15:45:00,76.61,76.62,76.54,76.55,26325.0,75.0486,75.0584,74.98,74.9898,26325.0
2024-08-20 15:50:00,76.54,76.59,76.48,76.52,27140.0,74.98,75.029,74.9212,74.9604,27140.0
2024-08-20 15:55:00,76.52,76.55,76.48,76.52,122322.0,74.9604,74.9898,74.9212,74.9604,122322.0
2024-08-21 09:30:00,77.0,77.2,76.75,77.14,22012.0,75.4306,75.6265,75.1857,75.5678,22012.0
2024-08-21 09:35:00,77.12,77.2,77.03,77.18,12616.0,75.5482,75.6265,75.46,75.6069,12616.0
2024-08-21 09:40:00,77.12,77.2,77.08,77.11,13585.0,75.5482,75.6265,75.509,75.5384,13585.0
2024-08-21 09:45:00,77.15,77.23,76.97,76.97,11757.0,75.5776,75.6559,75.4012,75.4012,11757.0
2024-08-21 09:50:00,76.95,77.03,76.92,76.98,11000.0,75.3816,75.46,75.3522,75.411,11000.0
2024-08-21 09:55:00,76.96,77.28,76.96,77.19,27515.0,75.3914,75.7049,75.3914,75.6167,27515.0
2024-08-21 10:00:00,77.18,77.19,76.8,76.88,8930.0,75.6069,75.6167,75.2347,75.3131,8930.0
2024-08-21 10:05:00,76.85,76.85,76.67,76.7,5761.0,75.2837,75.2837,75.1073,75.1367,5761.0
2024-08-21 10:10:00,76.68,76.69,76.62,76.62,8290.0,75.1171,75.1269,75.0584,75.0584,8290.0
2024-08-21 10:15:00,76.64,76.73,76.64,76.71,8170.0,75.0779,75.1661,75.0779,75.1465,8170.0
2024-08-21 10:20:00,76.72,76.84,76.69,76.84,6047.0,75.1563,75.2739,75.1269,75.2739,6047.0
2024-08-21 10:25:00,76.85,76.87,76.81,76.82,3425.0,75.2837,75.3033,75.2445,75.2543,3425.0
2024-08-21 10:30:00,76.84,76.84,76.71,76.74,2275.0,75.2739,75.2739,75.1465,75.1759,2275.0
2024-08-21 10:35:00,76.76,76.81,76.72,76.74,8027.0,75.1955,75.2445,75.1563,75.1759,8027.0
2024-08-21 10:40:00,76.75,76.79,76.72,76.78,5641.0,75.1857,75.2249,75.1563,75.2151,5641.0
2024-08-21 10:45:00,76.78,76.83,76.72,76.74,5798.0,75.2151,75.2641,75.1563,75.1759,5798.0
2024-08-21 10:50:00,76.73,76.75,76.68,76.72,6417.0,75.1661,75.1857,75.1171,75.1563,6417.0
2024-08-21 10:55:00,76.74,76.81,76.7,76.73,6473.0,75.1759,75.2445,75.1367,75.1661,6473.0
2024-08-21 11:00:00,76.73,76.8,76.71,76.79,11971.0,75.1661,75.2347,75.1465,75.2249,11971.0
2024-08-21 11:05:00,76.8,76.84,76.79,76.83,7255.0,75.2347,75.2739,75.2249,75.2641,7255.0
2024-08-21 11:10:00,76.82,76.89,76.82,76.88,5716.0,75.2543,75.3229,75.2543,75.3131,5716.0
2024-08-21 11:15:00,76.87,76.92,76.86,76.89,4693.0,75.3033,75.3522,75.2935,75.3229,4693.0
2024-08-21 11:20:00,76.9,77.03,76.9,76.97,4154.0,75.3326,75.46,75.3326,75.4012,4154.0
2024-08-21 11:25:00,76.96,76.97,76.87,76.93,10225.0,75.3914,75.4012,75.3033,75.362,10225.0
2024-08-21 11:30:00,76.94,76.95,76.89,76.93,6207.0,75.3718,75.3816,75.3229,75.362,6207.0
2024-08-21 11:35:00,76.94,76.97,76.88,76.89,4090.0,75.3718,75.4012,75.3131,75.3229,4090.0
2024-08-21 11:40:00,76.89,76.97,76.88,76.89,9237.0,75.3229,75.4012,75.3131,75.3229,9237.0
2024-08-21 11:45:00,76.88,76.89,76.8,76.81,6427.0,75.3131,75.3229,75.2347,75.2445,6427.0
2024-08-21 11:50:00,76.83,76.87,76.81,76.85,7290.0,75.2641,75.3033,75.2445,75.2837,7290.0
2024-08-21 11:55:00,76.84,76.84,76.76,76.8,3809.0,75.2739,75.2739,75.1955,75.2347,3809.0
2024-08-21 12:00:00,76.79,76.83,76.76,76.78,8791.0,75.2249,75.2641,75.1955,75.2151,8791.0
2024-08-21 12:05:00,76.78,76.82,76.78,76.81,3327.0,75.2151,75.2543,75.2151,75.2445,3327.0
2024-08-21 12:10:00,76.8,76.84,76.79,76.83,3438.0,75.2347,75.2739,75.2249,75.2641,3438.0
2024-08-21 12:15:00,76.82,76.82,76.79,76.8,5758.0,75.2543,75.2543,75.2249,75.2347,5758.0
2024-08-21 12:20:00,76.8,76.88,76.8,76.84,6181.0,75.2347,75.3131,75.2347,75.2739,6181.0
2024-08-21 12:25:00,76.84,76.89,76.84,76.89,5575.0,75.2739,75.3229,75.2739,75.3229,5575.0
2024-08-21 12:30:00,76.89,76.97,76.89,76.97,2680.0,75.3229,75.4012,75.3229,75.4012,2680.0
2024-08-21 12:35:00,76.96,76.98,76.95,76.96,3724.0,75.3914,75.411,75.3816,75.3914,3724.0
2024-08-21 12:40:00,76.95,76.99,76.94,76.96,3602.0,75.3816,75.4208,75.3718,75.3914,3602.0
2024-08-21 12:45:00,76.95,76.97,76.9,76.96,4715.0,75.3816,75.4012,75.3326,75.3914,4715.0
2024-08-21 12:50:00,76.97,77.02,76.97,77.0,7429.0,75.4012,75.4502,75.4012,75.4306,7429.0
2024-08-21 12:55:00,77.01,77.04,77.0,77.02,4724.0,75.4404,75.4698,75.4306,75.4502,4724.0
2024-08-21 13:00:00,77.03,77.05,76.99,77.02,4854.0,75.46,75.4796,75.4208,75.4502,4854.0
2024-08-21 13:05:00,77.03,77.04,77.01,77.01,2966.0,75.46,75.4698,75.4404,75.4404,2966.0
2024-08-21 13:10:00,76.99,77.01,76.93,76.93,7290.0,75.4208,75.4404,75.362,75.362,7290.0
2024-08-21 13:15:00,76.93,76.98,76.92,76.96,8150.0,75.362,75.411,75.3522,75.3914,8150.0
2024-08-21 13:20:00,76.95,76.97,76.92,76.95,7618.0,75.3816,75.4012,75.3522,75.3816,7618.0
2024-08-21 13:25:00,76.95,77.0,76.93,76.99,3198.0,75.3816,75.4306,75.362,75.4208,3198.0
2024-08-21 13:30:00,77.0,77.01,76.96,76.96,5895.0,75.4306,75.4404,75.3914,75.3914,5895.0
2024-08-21 13:35:00,76.95,76.97,76.93,76.96,3368.0,75.3816,75.4012,75.362,75.3914,3368.0
2024-08-21 13:40:00,76.95,76.95,76.87,76.9,3626.0,75.3816,75.3816,75.3033,75.3326,3626.0
2024-08-21 13:45:00,76.91,76.97,76.91,76.93,7529.0,75.3424,75.4012,75.3424,75.362,7529.0
2024-08-21 13:50:00,76.93,76.95,76.92,76.94,3592.0,75.362,75.3816,75.3522,75.3718,3592.0
2024-08-21 13:55:00,76.94,76.94,76.87,76.88,2874.0,75.3718,75.3718,75.3033,75.3131,2874.0
2024-08-21 14:00:00,76.89,76.93,76.84,76.85,5416.0,75.3229,75.362,75.2739,75.2837,5416.0
2024-08-21 14:05:00,76.86,76.87,76.82,76.86,3980.0,75.2935,75.3033,75.2543,75.2935,3980.0
2024-08-21 14:10:00,76.87,76.96,76.86,76.94,8971.0,75.3033,75.3914,75.2935,75.3718,8971.0
2024-08-21 14:15:00,76.95,76.97,76.88,76.89,5660.0,75.3816,75.4012,75.3131,75.3229,5660.0
2024-08-21 14:20:00,76.88,76.88,76.81,76.83,5522.0,75.3131,75.3131,75.2445,75.2641,5522.0
2024-08-21 14:25:00,76.83,76.88,76.82,76.88,5712.0,75.2641,75.3131,75.2543,75.3131,5712.0
2024-08-21 14:30:00,76.89,76.99,76.88,76.99,27330.0,75.3229,75.4208,75.3131,75.4208,27330.0
2024-08-21 14:35:00,76.98,76.99,76.94,76.97,5189.0,75.411,75.4208,75.3718,75.4012,5189.0
2024-08-21 14:40:00,76.99,77.03,76.98,77.01,4688.0,75.4208,75.46,75.411,75.4404,4688.0
2024-08-21 14:45:00,77.02,77.07,76.99,77.05,8099.0,75.4502,75.4992,75.4208,75.4796,8099.0
2024-08-21 14:50:00,77.05,77.05,77.02,77.05,4920.0,75.4796,75.4796,75.4502,75.4796,4920.0
2024-08-21 14:55:00,77.04,77.06,77.01,77.01,5125.0,75.4698,75.4894,75.4404,75.4404,5125.0
2024-08-21 15:00:00,77.02,77.03,77.0,77.02,6038.0,75.4502,75.46,75.4306,75.4502,6038.0
2024-08-21 15:05:00,77.02,77.02,76.98,77.02,9081.0,75.4502,75.4502,75.411,75.4502,9081.0
2024-08-21 15:10:00,77.02,77.04,77.0,77.01,7397.0,75.4502,75.4698,75.4306,75.4404,7397.0
2024-08-21 15:15:00,77.01,77.05,76.99,77.05,6003.0,75.4404,75.4796,75.4208,75.4796,6003.0
2024-08-21 15:20:00,77.03,77.03,76.91,76.94,9604.0,75.46,75.46,75.3424,75.3718,9604.0
2024-08-21 15:25:00,76.93,77.0,76.93,77.0,6577.0,75.362,75.4306,75.362,75.4306,6577.0
2024-08-21 15:30:00,76.99,76.99,76.94,76.95,10399.0,75.4208,75.4208,75.3718,75.3816,10399.0
2024-08-21 15:35:00,76.94,76.99,76.92,76.99,11903.0,75.3718,75.4208,75.3522,75.4208,11903.0
2024-08-21 15:40:00,76.98,77.02,76.97,77.01,13565.0,75.411,75.4502,75.4012,75.4404,13565.0
2024-08-21 15:45:00,77.0,77.03,76.95,76.98,19257.0,75.4306,75.46,75.3816,75.411,19257.0
2024-08-21 15:50:00,77.0,77.13,76.99,77.11,36672.0,75.4306,75.558,75.4208,75.5384,36672.0
2024-08-21 15:55:00,77.11,77.2,77.11,77.12,124508.0,75.5384,75.6265,75.5384,75.5482,124508.0
2024-08-22 09:30:00,77.18,77.22,76.9,76.92,26629.0,75.6069,75.6461,75.3326,75.3522,26629.0
2024-08-22 09:35:00,76.98,77.1,76.88,77.09,3206.0,75.411,75.5286,75.3131,75.5188,3206.0
2024-08-22 09:40:00,77.12,77.2,77.0,77.0,5196.0,75.5482,75.6265,75.4306,75.4306,5196.0
2024-08-22 09:45:00,76.97,76.97,76.74,76.87,7191.0,75.4012,75.4012,75.1759,75.3033,7191.0
2024-08-22 09:50:00,76.9,76.93,76.81,76.93,7616.0,75.3326,75.362,75.2445,75.362,7616.0
2024-08-22 09:55:00,76.95,76.95,76.84,76.88,44823.0,75.3816,75.3816,75.2739,75.3131,44823.0
2024-08-22 10:00:00,76.88,76.92,76.86,76.88,10905.0,75.3131,75.3522,75.2935,75.3131,10905.0
2024-08-22 10:05:00,76.88,76.92,76.86,76.88,7619.0,75.3131,75.3522,75.2935,75.3131,7619.0
2024-08-22 10:10:00,76.91,76.97,76.87,76.9,3608.0,75.3424,75.4012,75.3033,75.3326,3608.0
2024-08-22 10:15:00,76.92,76.96,76.91,76.94,2659.0,75.3522,75.3914,75.3424,75.3718,2659.0
2024-08-22 10:20:00,76.95,76.98,76.9,76.9,3591.0,75.3816,75.411,75.3326,75.3326,3591.0
2024-08-22 10:25:00,76.92,76.97,76.89,76.97,4975.0,75.3522,75.4012,75.3229,75.4012,4975.0
2024-08-22 10:30:00,76.97,77.06,76.92,77.06,5402.0,75.4012,75.4894,75.3522,75.4894,5402.0
2024-08-22 10:35:00,77.05,77.08,77.02,77.06,4265.0,75.4796,75.509,75.4502,75.4894,4265.0
2024-08-22 10:40:00,77.05,77.09,77.02,77.09,4931.0,75.4796,75.5188,75.4502,75.5188,4931.0
2024-08-22 10:45:00,77.1,77.16,77.09,77.16,2350.0,75.5286,75.5874,75.5188,75.5874,2350.0
2024-08-22 10:50:00,77.18,77.19,77.15,77.18,3170.0,75.6069,75.6167,75.5776,75.6069,3170.0
2024-08-22 10:55:00,77.19,77.21,77.13,77.17,3388.0,75.6167,75.6363,75.558,75.5971,3388.0
2024-08-22 11:00:00,77.18,77.21,77.16,77.17,4099.0,75.6069,75.6363,75.5874,75.5971,4099.0
2024-08-22 11:05:00,77.17,77.18,77.08,77.09,4603.0,75.5971,75.6069,75.509,75.5188,4603.0
2024-08-22 11:10:00,77.04,77.09,77.03,77.03,10487.0,75.4698,75.5188,75.46,75.46,10487.0
2024-08-22 11:15:00,77.01,77.02,76.94,76.95,3625.0,75.4404,75.4502,75.3718,75.3816,3625.0
2024-08-22 11:20:00,76.94,76.99,76.89,76.99,14758.0,75.3718,75.4208,75.3229,75.4208,14758.0
2024-08-22 11:25:00,76.99,77.02,76.96,77.02,2659.0,75.4208,75.4502,75.3914,75.4502,2659.0
2024-08-22 11:30:00,77.03,77.14,77.03,77.13,5576.0,75.46,75.5678,75.46,75.558,5576.0
2024-08-22 11:35:00,77.15,77.23,77.13,77.2,6668.0,75.5776,75.6559,75.558,75.6265,6668.0
2024-08-22 11:40:00,77.19,77.21,77.15,77.21,3791.0,75.6167,75.6363,75.5776,75.6363,3791.0
2024-08-22 11:45:00,77.23,77.29,77.14,77.19,4947.0,75.6559,75.7147,75.5678,75.6167,4947.0
2024-08-22 11:50:00,77.2,77.23,77.13,77.16,3454.0,75.6265,75.6559,75.558,75.5874,3454.0
2024-08-22 11:55:00,77.11,77.12,77.03,77.09,4823.0,75.5384,75.5482,75.46,75.5188,4823.0
2024-08-22 12:00:00,77.11,77.18,77.11,77.17,8475.0,75.5384,75.6069,75.5384,75.5971,8475.0
2024-08-22 12:05:00,77.18,77.19,77.13,77.14,4656.0,75.6069,75.6167,75.558,75.5678,4656.0
2024-08-22 12:10:00,77.15,77.19,77.13,77.14,3019.0,75.5776,75.6167,75.558,75.5678,3019.0
2024-08-22 12:15:00,77.14,77.18,77.11,77.12,4712.0,75.5678,75.6069,75.5384,75.5482,4712.0
2024-08-22 12:20:00,77.12,77.19,77.11,77.19,9102.0,75.5482,75.6167,75.5384,75.6167,9102.0
2024-08-22 12:25:00,77.2,77.2,77.17,77.19,2932.0,75.6265,75.6265,75.5971,75.6167,2932.0
2024-08-22 12:30:00,77.18,77.26,77.16,77.25,6616.0,75.6069,75.6853,75.5874,75.6755,6616.0
2024-08-22 12:35:00,77.26,77.26,77.18,77.2,8270.0,75.6853,75.6853,75.6069,75.6265,8270.0
2024-08-22 12:40:00,77.19,77.23,77.16,77.16,6097.0,75.6167,75.6559,75.5874,75.5874,6097.0
2024-08-22 12:45:00,77.17,77.17,77.1,77.1,4480.0,75.5971,75.5971,75.5286,75.5286,4480.0
2024-08-22 12:50:00,77.11,77.11,77.0,77.04,5223.0,75.5384,75.5384,75.4306,75.4698,5223.0
2024-08-22 12:55:00,77.02,77.02,76.96,76.96,4077.0,75.4502,75.4502,75.3914,75.3914,4077.0
2024-08-22 13:00:00,76.95,76.96,76.91,76.96,4935.0,75.3816,75.3914,75.3424,75.3914,4935.0
2024-08-22 13:05:00,76.95,76.97,76.9,76.96,5880.0,75.3816,75.4012,75.3326,75.3914,5880.0
2024-08-22 13:10:00,76.95,77.04,76.95,77.0,11735.0,75.3816,75.4698,75.3816,75.4306,11735.0
2024-08-22 13:15:00,77.01,77.08,77.0,77.06,15075.0,75.4404,75.509,75.4306,75.4894,15075.0
2024-08-22 13:20:00,77.06,77.11,77.02,77.07,12982.0,75.4894,75.5384,75.4502,75.4992,12982.0
2024-08-22 13:25:00,77.06,77.06,77.01,77.03,7453.0,75.4894,75.4894,75.4404,75.46,7453.0
2024-08-22 13:30:00,77.03,77.06,76.93,77.03,7840.0,75.46,75.4894,75.362,75.46,7840.0
2024-08-22 13:35:00,77.02,77.12,77.01,77.09,7574.0,75.4502,75.5482,75.4404,75.5188,7574.0
2024-08-22 13:40:00,77.09,77.15,77.07,77.14,10070.0,75.5188,75.5776,75.4992,75.5678,10070.0
2024-08-22 13:45:00,77.12,77.14,77.1,77.11,5619.0,75.5482,75.5678,75.5286,75.5384,5619.0
2024-08-22 13:50:00,77.13,77.13,77.0,77.05,17758.0,75.558,75.558,75.4306,75.4796,17758.0
2024-08-22 13:55:00,77.07,77.07,76.92,76.97,6734.0,75.4992,75.4992,75.3522,75.4012,6734.0
2024-08-22 14:00:00,76.97,77.05,76.97,77.04,7902.0,75.4012,75.4796,75.4012,75.4698,7902.0
2024-08-22 14:05:00,77.04,77.16,77.03,77.16,8456.0,75.4698,75.5874,75.46,75.5874,8456.0
2024-08-22 14:10:00,77.18,77.24,77.16,77.22,6651.0,75.6069,75.6657,75.5874,75.6461,6651.0
2024-08-22 14:15:00,77.24,77.32,77.24,77.32,7145.0,75.6657,75.7441,75.6657,75.7441,7145.0
2024-08-22 14:20:00,77.35,77.41,77.34,77.38,12214.0,75.7735,75.8323,75.7637,75.8029,12214.0
2024-08-22 14:25:00,77.37,77.42,77.35,77.41,14658.0,75.7931,75.8421,75.7735,75.8323,14658.0
2024-08-22 14:30:00,77.4,77.45,77.37,77.41,10146.0,75.8225,75.8714,75.7931,75.8323,10146.0
2024-08-22 14:35:00,77.41,77.42,77.39,77.4,6709.0,75.8323,75.8421,75.8127,75.8225,6709.0
2024-08-22 14:40:00,77.4,77.41,77.37,77.37,7230.0,75.8225,75.8323,75.7931,75.7931,7230.0
2024-08-22 14:45:00,77.37,77.42,77.37,77.4,11806.0,75.7931,75.8421,75.7931,75.8225,11806.0
2024-08-22 14:50:00,77.4,77.42,77.39,77.39,7344.0,75.8225,75.8421,75.8127,75.8127,7344.0
2024-08-22 14:55:00,77.39,77.41,77.35,77.36,10289.0,75.8127,75.8323,75.7735,75.7833,10289.0
2024-08-22 15:00:00,77.36,77.45,77.36,77.45,42959.0,75.7833,75.8714,75.7833,75.8714,42959.0
2024-08-22 15:05:00,77.45,77.56,77.43,77.53,21817.0,75.8714,75.9792,75.8518,75.9498,21817.0
2024-08-22 15:10:00,77.54,77.6,77.53,77.59,12317.0,75.9596,76.0184,75.9498,76.0086,12317.0
2024-08-22 15:15:00,77.59,77.68,77.59,77.67,25450.0,76.0086,76.0968,76.0086,76.087,25450.0
2024-08-22 15:20:00,77.67,77.7,77.61,77.64,19572.0,76.087,76.1163,76.0282,76.0576,19572.0
2024-08-22 15:25:00,77.63,77.66,77.58,77.62,18232.0,76.0478,76.0772,75.9988,76.038,18232.0
2024-08-22 15:30:00,77.62,77.69,77.61,77.67,25237.0,76.038,76.1065,76.0282,76.087,25237.0
2024-08-22 15:35:00,77.67,77.68,77.51,77.51,25858.0,76.087,76.0968,75.9302,75.9302,25858.0
2024-08-22 15:40:00,77.49,77.56,77.49,77.55,20351.0,75.9106,75.9792,75.9106,75.9694,20351.0
2024-08-22 15:45:00,77.56,77.59,77.54,77.56,24837.0,75.9792,76.0086,75.9596,75.9792,24837.0
2024-08-22 15:50:00,77.56,77.6,77.47,77.52,47658.0,75.9792,76.0184,75.891,75.94,47658.0
2024-08-22 15:55:00,77.52,77.61,77.44,77.57,175005.0,75.94,76.0282,75.8616,75.989,175005.0
2024-08-23 09:30:00,77.79,77.83,77.44,77.63,20671.0,76.2045,76.2437,75.8616,76.0478,20671.0
2024-08-23 09:35:00,77.6,77.69,77.4,77.4,4731.0,76.0184,76.1065,75.8225,75.8225,4731.0
2024-08-23 09:40:00,77.39,77.48,77.39,77.39,5274.0,75.8127,75.9008,75.8127,75.8127,5274.0
2024-08-23 09:45:00,77.36,77.41,77.19,77.22,6358.0,75.7833,75.8323,75.6167,75.6461,6358.0
2024-08-23 09:50:00,77.19,77.25,77.15,77.25,2343.0,75.6167,75.6755,75.5776,75.6755,2343.0
2024-08-23 09:55:00,77.22,77.26,77.14,77.17,4855.0,75.6461,75.6853,75.5678,75.5971,4855.0
2024-08-23 10:00:00,77.2,77.27,77.05,77.16,11429.0,75.6265,75.6951,75.4796,75.5874,11429.0
2024-08-23 10:05:00,77.18,77.27,77.0,77.07,8538.0,75.6069,75.6951,75.4306,75.4992,8538.0
2024-08-23 10:10:00,77.11,77.21,77.1,77.15,7028.0,75.5384,75.6363,75.5286,75.5776,7028.0
2024-08-23 10:15:00,77.16,77.28,77.08,77.11,11277.0,75.5874,75.7049,75.509,75.5384,11277.0
2024-08-23 10:20:00,77.08,77.18,77.03,77.09,7301.0,75.509,75.6069,75.46,75.5188,7301.0
2024-08-23 10:25:00,77.08,77.17,77.03,77.05,7092.0,75.509,75.5971,75.46,75.4796,7092.0
2024-08-23 10:30:00,77.05,77.08,76.96,76.99,11301.0,75.4796,75.509,75.3914,75.4208,11301.0
2024-08-23 10:35:00,76.98,77.06,76.91,77.02,10165.0,75.411,75.4894,75.3424,75.4502,10165.0
2024-08-23 10:40:00,77.04,77.14,77.02,77.03,12282.0,75.4698,75.5678,75.4502,75.46,12282.0
2024-08-23 10:45:00,77.04,77.07,76.97,77.01,10091.0,75.4698,75.4992,75.4012,75.4404,10091.0
2024-08-23 10:50:00,77.0,77.22,77.0,77.18,11378.0,75.4306,75.6461,75.4306,75.6069,11378.0
2024-08-23 10:55:00,77.18,77.32,77.18,77.28,12082.0,75.6069,75.7441,75.6069,75.7049,12082.0
2024-08-23 11:00:00,77.24,77.3,77.21,77.26,4592.0,75.6657,75.7245,75.6363,75.6853,4592.0
2024-08-23 11:05:00,77.26,77.26,77.15,77.18,2983.0,75.6853,75.6853,75.5776,75.6069,2983.0
2024-08-23 11:10:00,77.15,77.25,77.09,77.24,17128.0,75.5776,75.6755,75.5188,75.6657,17128.0
2024-08-23 11:15:00,77.21,77.28,77.19,77.23,7760.0,75.6363,75.7049,75.6167,75.6559,7760.0
2024-08-23 11:20:00,77.23,77.23,77.1,77.15,6968.0,75.6559,75.6559,75.5286,75.5776,6968.0
2024-08-23 11:25:00,77.14,77.17,77.08,77.17,7658.0,75.5678,75.5971,75.509,75.5971,7658.0
2024-08-23 11:30:00,77.16,77.21,77.13,77.17,3423.0,75.5874,75.6363,75.558,75.5971,3423.0
2024-08-23 11:35:00,77.17,77.3,77.17,77.28,8236.0,75.5971,75.7245,75.5971,75.7049,8236.0
2024-08-23 11:40:00,77.28,77.35,77.27,77.32,10245.0,75.7049,75.7735,75.6951,75.7441,10245.0
2024-08-23 11:45:00,77.31,77.33,77.24,77.24,6890.0,75.7343,75.7539,75.6657,75.6657,6890.0
2024-08-23 11:50:00,77.22,77.26,77.18,77.19,6067.0,75.6461,75.6853,75.6069,75.6167,6067.0
2024-08-23 11:55:00,77.17,77.19,77.04,77.08,10406.0,75.5971,75.6167,75.4698,75.509,10406.0
2024-08-23 12:00:00,77.06,77.06,76.93,76.98,6917.0,75.4894,75.4894,75.362,75.411,6917.0
2024-08-23 12:05:00,76.97,77.01,76.91,77.01,6385.0,75.4012,75.4404,75.3424,75.4404,6385.0
2024-08-23 12:10:00,76.99,77.1,76.99,77.09,7234.0,75.4208,75.5286,75.4208,75.5188,7234.0
2024-08-23 12:15:00,77.09,77.09,77.01,77.08,4996.0,75.5188,75.5188,75.4404,75.509,4996.0
2024-08-23 12:20:00,77.06,77.07,77.01,77.01,3506.0,75.4894,75.4992,75.4404,75.4404,3506.0
2024-08-23 12:25:00,77.02,77.02,76.95,76.99,5410.0,75.4502,75.4502,75.3816,75.4208,5410.0
2024-08-23 12:30:00,77.02,77.1,77.02,77.09,7035.0,75.4502,75.5286,75.4502,75.5188,7035.0
2024-08-23 12:35:00,77.1,77.12,77.08,77.1,4517.0,75.5286,75.5482,75.509,75.5286,4517.0
2024-08-23 12:40:00,77.1,77.11,77.02,77.06,13965.0,75.5286,75.5384,75.4502,75.4894,13965.0
2024-08-23 12:45:00,77.06,77.07,76.99,77.07,5587.0,75.4894,75.4992,75.4208,75.4992,5587.0
2024-08-23 12:50:00,77.08,77.16,77.08,77.15,4850.0,75.509,75.5874,75.509,75.5776,4850.0
2024-08-23 12:55:00,77.15,77.2,77.15,77.15,3764.0,75.5776,75.6265,75.5776,75.5776,3764.0
2024-08-23 13:00:00,77.16,77.19,77.16,77.16,2116.0,75.5874,75.6167,75.5874,75.5874,2116.0
2024-08-23 13:05:00,77.16,77.25,77.16,77.22,11284.0,75.5874,75.6755,75.5874,75.6461,11284.0
2024-08-23 13:10:00,77.21,77.24,77.18,77.2,7151.0,75.6363,75.6657,75.6069,75.6265,7151.0
2024-08-23 13:15:00,77.18,77.23,77.15,77.17,5830.0,75.6069,75.6559,75.5776,75.5971,5830.0
2024-08-23 13:20:00,77.18,77.22,77.17,77.19,6457.0,75.6069,75.6461,75.5971,75.6167,6457.0
2024-08-23 13:25:00,77.19,77.27,77.19,77.26,4436.0,75.6167,75.6951,75.6167,75.6853,4436.0
2024-08-23 13:30:00,77.26,77.27,77.23,77.27,11702.0,75.6853,75.6951,75.6559,75.6951,11702.0
2024-08-23 13:35:00,77.26,77.27,77.25,77.26,4694.0,75.6853,75.6951,75.6755,75.6853,4694.0
2024-08-23 13:40:00,77.25,77.25,77.15,77.17,10971.0,75.6755,75.6755,75.5776,75.5971,10971.0
2024-08-23 13:45:00,77.17,77.18,77.1,77.16,6711.0,75.5971,75.6069,75.5286,75.5874,6711.0
2024-08-23 13:50:00,77.17,77.17,77.11,77.11,6830.0,75.5971,75.5971,75.5384,75.5384,6830.0
2024-08-23 13:55:00,77.12,77.13,77.1,77.1,12302.0,75.5482,75.558,75.5286,75.5286,12302.0
2024-08-23 14:00:00,77.09,77.12,77.06,77.12,7447.0,75.5188,75.5482,75.4894,75.5482,7447.0
2024-08-23 14:05:00,77.12,77.15,77.07,77.08,10648.0,75.5482,75.5776,75.4992,75.509,10648.0
2024-08-23 14:10:00,77.08,77.11,77.05,77.11,7832.0,75.509,75.5384,75.4796,75.5384,7832.0
2024-08-23 14:15:00,77.1,77.12,77.07,77.11,23777.0,75.5286,75.5482,75.4992,75.5384,23777.0
2024-08-23 14:20:00,77.12,77.14,77.1,77.11,7164.0,75.5482,75.5678,75.5286,75.5384,7164.0
2024-08-23 14:25:00,77.12,77.16,77.1,77.14,8403.0,75.5482,75.5874,75.5286,75.5678,8403.0
2024-08-23 14:30:00,77.13,77.19,77.13,77.17,6811.0,75.558,75.6167,75.558,75.5971,6811.0
2024-08-23 14:35:00,77.17,77.19,77.14,77.14,4118.0,75.5971,75.6167,75.5678,75.5678,4118.0
2024-08-23 14:40:00,77.15,77.24,77.14,77.22,7641.0,75.5776,75.6657,75.5678,75.6461,7641.0
2024-08-23 14:45:00,77.22,77.23,77.16,77.16,6307.0,75.6461,75.6559,75.5874,75.5874,6307.0
2024-08-23 14:50:00,77.14,77.16,77.12,77.12,9900.0,75.5678,75.5874,75.5482,75.5482,9900.0
2024-08-23 14:55:00,77.12,77.13,77.07,77.09,12918.0,75.5482,75.558,75.4992,75.5188,12918.0
2024-08-23 15:00:00,77.09,77.12,77.06,77.1,7233.0,75.5188,75.5482,75.4894,75.5286,7233.0
2024-08-23 15:05:00,77.12,77.13,77.1,77.12,7145.0,75.5482,75.558,75.5286,75.5482,7145.0
2024-08-23 15:10:00,77.13,77.2,77.12,77.17,10936.0,75.558,75.6265,75.5482,75.5971,10936.0
2024-08-23 15:15:00,77.16,77.19,77.13,77.19,6019.0,75.5874,75.6167,75.558,75.6167,6019.0
2024-08-23 15:20:00,77.18,77.18,77.13,77.16,11886.0,75.6069,75.6069,75.558,75.5874,11886.0
2024-08-23 15:25:00,77.16,77.19,77.15,77.19,7330.0,75.5874,75.6167,75.5776,75.6167,7330.0
2024-08-23 15:30:00,77.17,77.19,77.06,77.1,23934.0,75.5971,75.6167,75.4894,75.5286,23934.0
2024-08-23 15:35:00,77.11,77.11,76.98,77.03,18729.0,75.5384,75.5384,75.411,75.46,18729.0
2024-08-23 15:40:00,77.02,77.06,77.0,77.03,15154.0,75.4502,75.4894,75.4306,75.46,15154.0
2024-08-23 15:45:00,77.03,77.12,77.03,77.1,21631.0,75.46,75.5482,75.46,75.5286,21631.0
2024-08-23 15:50:00,77.11,77.13,76.98,77.08,60037.0,75.5384,75.558,75.411,75.509,60037.0
2024-08-23 15:55:00,77.08,77.17,77.07,77.15,153775.0,75.509,75.5971,75.4992,75.5776,153775.0
2024-08-26 09:30:00,77.53,77.53,77.34,77.35,25021.0,75.9498,75.9498,75.7637,75.7735,25021.0
2024-08-26 09:35:00,77.24,77.53,77.2,77.44,9607.0,75.6657,75.9498,75.6265,75.8616,9607.0
2024-08-26 09:40:00,77.4,77.45,77.37,77.45,5362.0,75.8225,75.8714,75.7931,75.8714,5362.0
2024-08-26 09:45:00,77.48,77.6,77.47,77.47,12623.0,75.9008,76.0184,75.891,75.891,12623.0
2024-08-26 09:50:00,77.53,77.6,77.43,77.44,13452.0,75.9498,76.0184,75.8518,75.8616,13452.0
2024-08-26 09:55:00,77.46,77.52,77.4,77.52,6277.0,75.8812,75.94,75.8225,75.94,6277.0
2024-08-26 10:00:00,77.52,77.61,77.5,77.5,19820.0,75.94,76.0282,75.9204,75.9204,19820.0
2024-08-26 10:05:00,77.53,77.62,77.47,77.62,13492.0,75.9498,76.038,75.891,76.038,13492.0
2024-08-26 10:10:00,77.6,77.6,77.47,77.54,14196.0,76.0184,76.0184,75.891,75.9596,14196.0
2024-08-26 10:15:00,77.54,77.6,77.53,77.59,9238.0,75.9596,76.0184,75.9498,76.0086,9238.0
2024-08-26 10:20:00,77.56,77.56,77.45,77.54,10360.0,75.9792,75.9792,75.8714,75.9596,10360.0
2024-08-26 10:25:00,77.53,77.56,77.45,77.56,12976.0,75.9498,75.9792,75.8714,75.9792,12976.0
2024-08-26 10:30:00,77.55,77.72,77.5,77.71,25698.0,75.9694,76.1359,75.9204,76.1261,25698.0
2024-08-26 10:35:00,77.71,77.75,77.68,77.72,18517.0,76.1261,76.1653,76.0968,76.1359,18517.0
2024-08-26 10:40:00,77.72,77.73,77.62,77.69,21881.0,76.1359,76.1457,76.038,76.1065,21881.0
2024-08-26 10:45:00,77.69,77.75,77.59,77.71,16350.0,76.1065,76.1653,76.0086,76.1261,16350.0
2024-08-26 10:50:00,77.69,77.69,77.59,77.64,13385.0,76.1065,76.1065,76.0086,76.0576,13385.0
2024-08-26 10:55:00,77.62,77.68,77.62,77.67,15340.0,76.038,76.0968,76.038,76.087,15340.0
2024-08-26 11:00:00,77.65,77.65,77.58,77.59,6242.0,76.0674,76.0674,75.9988,76.0086,6242.0
2024-08-26 11:05:00,77.56,77.57,77.44,77.44,5627.0,75.9792,75.989,75.8616,75.8616,5627.0
2024-08-26 11:10:00,77.45,77.49,77.42,77.47,8382.0,75.8714,75.9106,75.8421,75.891,8382.0
2024-08-26 11:15:00,77.48,77.53,77.44,77.44,8651.0,75.9008,75.9498,75.8616,75.8616,8651.0
2024-08-26 11:20:00,77.44,77.45,77.33,77.37,11205.0,75.8616,75.8714,75.7539,75.7931,11205.0
2024-08-26 11:25:00,77.36,77.36,77.3,77.33,5839.0,75.7833,75.7833,75.7245,75.7539,5839.0
2024-08-26 11:30:00,77.32,77.34,77.28,77.29,9066.0,75.7441,75.7637,75.7049,75.7147,9066.0
2024-08-26 11:35:00,77.29,77.34,77.25,77.29,19586.0,75.7147,75.7637,75.6755,75.7147,19586.0
2024-08-26 11:40:00,77.27,77.38,77.27,77.29,8389.0,75.6951,75.8029,75.6951,75.7147,8389.0
2024-08-26 11:45:00,77.3,77.32,77.28,77.28,3793.0,75.7245,75.7441,75.7049,75.7049,3793.0
2024-08-26 11:50:00,77.28,77.33,77.27,77.29,5594.0,75.7049,75.7539,75.6951,75.7147,5594.0
2024-08-26 11:55:00,77.29,77.29,77.21,77.23,5544.0,75.7147,75.7147,75.6363,75.6559,5544.0
2024-08-26 12:00:00,77.24,77.24,77.21,77.22,4403.0,75.6657,75.6657,75.6363,75.6461,4403.0
2024-08-26 12:05:00,77.23,77.27,77.2,77.21,6073.0,75.6559,75.6951,75.6265,75.6363,6073.0
2024-08-26 12:10:00,77.2,77.22,77.16,77.2,7341.0,75.6265,75.6461,75.5874,75.6265,7341.0
2024-08-26 12:15:00,77.19,77.25,77.19,77.22,4226.0,75.6167,75.6755,75.6167,75.6461,4226.0
2024-08-26 12:20:00,77.23,77.23,77.17,77.18,5839.0,75.6559,75.6559,75.5971,75.6069,5839.0
2024-08-26 12:25:00,77.17,77.21,77.13,77.21,12773.0,75.5971,75.6363,75.558,75.6363,12773.0
2024-08-26 12:30:00,77.19,77.19,77.13,77.16,5303.0,75.6167,75.6167,75.558,75.5874,5303.0
2024-08-26 12:35:00,77.16,77.29,77.14,77.29,10774.0,75.5874,75.7147,75.5678,75.7147,10774.0
2024-08-26 12:40:00,77.33,77.33,77.26,77.28,2907.0,75.7539,75.7539,75.6853,75.7049,2907.0
2024-08-26 12:45:00,77.28,77.29,77.23,77.26,3631.0,75.7049,75.7147,75.6559,75.6853,3631.0
2024-08-26 12:50:00,77.25,77.32,77.25,77.29,7782.0,75.6755,75.7441,75.6755,75.7147,7782.0
2024-08-26 12:55:00,77.3,77.32,77.27,77.3,5631.0,75.7245,75.7441,75.6951,75.7245,5631.0
2024-08-26 13:00:00,77.3,77.37,77.3,77.37,3520.0,75.7245,75.7931,75.7245,75.7931,3520.0
2024-08-26 13:05:00,77.36,77.37,77.29,77.32,23035.0,75.7833,75.7931,75.7147,75.7441,23035.0
2024-08-26 13:10:00,77.32,77.46,77.32,77.46,40931.0,75.7441,75.8812,75.7441,75.8812,40931.0
2024-08-26 13:15:00,77.44,77.45,77.4,77.45,4485.0,75.8616,75.8714,75.8225,75.8714,4485.0
2024-08-26 13:20:00,77.43,77.44,77.36,77.36,5653.0,75.8518,75.8616,75.7833,75.7833,5653.0
2024-08-26 13:25:00,77.35,77.37,77.26,77.27,6789.0,75.7735,75.7931,75.6853,75.6951,6789.0
2024-08-26 13:30:00,77.27,77.29,77.25,77.27,22807.0,75.6951,75.7147,75.6755,75.6951,22807.0
2024-08-26 13:35:00,77.27,77.3,77.22,77.25,7081.0,75.6951,75.7245,75.6461,75.6755,7081.0
2024-08-26 13:40:00,77.26,77.28,77.16,77.17,8217.0,75.6853,75.7049,75.5874,75.5971,8217.0
2024-08-26 13:45:00,77.19,77.2,77.15,77.19,12878.0,75.6167,75.6265,75.5776,75.6167,12878.0
2024-08-26 13:50:00,77.18,77.2,77.16,77.17,4411.0,75.6069,75.6265,75.5874,75.5971,4411.0
2024-08-26 13:55:00,77.17,77.19,77.15,77.18,9578.0,75.5971,75.6167,75.5776,75.6069,9578.0
2024-08-26 14:00:00,77.18,77.2,77.15,77.19,11099.0,75.6069,75.6265,75.5776,75.6167,11099.0
2024-08-26 14:05:00,77.19,77.19,77.13,77.15,3750.0,75.6167,75.6167,75.558,75.5776,3750.0
2024-08-26 14:10:00,77.15,77.19,77.14,77.17,7011.0,75.5776,75.6167,75.5678,75.5971,7011.0
2024-08-26 14:15:00,77.17,77.19,77.16,77.19,3492.0,75.5971,75.6167,75.5874,75.6167,3492.0
2024-08-26 14:20:00,77.2,77.23,77.18,77.19,5513.0,75.6265,75.6559,75.6069,75.6167,5513.0
2024-08-26 14:25:00,77.19,77.21,77.16,77.18,5368.0,75.6167,75.6363,75.5874,75.6069,5368.0
2024-08-26 14:30:00,77.19,77.19,77.06,77.1,23491.0,75.6167,75.6167,75.4894,75.5286,23491.0
2024-08-26 14:35:00,77.1,77.14,77.08,77.09,7336.0,75.5286,75.5678,75.509,75.5188,7336.0
2024-08-26 14:40:00,77.1,77.1,76.97,77.05,32201.0,75.5286,75.5286,75.4012,75.4796,32201.0
2024-08-26 14:45:00,77.06,77.08,76.98,76.98,9908.0,75.4894,75.509,75.411,75.411,9908.0
2024-08-26 14:50:00,76.99,77.01,76.95,76.97,11743.0,75.4208,75.4404,75.3816,75.4012,11743.0
2024-08-26 14:55:00,76.95,77.02,76.95,77.01,17929.0,75.3816,75.4502,75.3816,75.4404,17929.0
2024-08-26 15:00:00,77.01,77.02,76.96,76.97,9930.0,75.4404,75.4502,75.3914,75.4012,9930.0
2024-08-26 15:05:00,76.97,77.01,76.93,77.0,9511.0,75.4012,75.4404,75.362,75.4306,9511.0
2024-08-26 15:10:00,77.01,77.02,76.97,77.0,6262.0,75.4404,75.4502,75.4012,75.4306,6262.0
2024-08-26 15:15:00,77.0,77.02,76.98,76.98,7459.0,75.4306,75.4502,75.411,75.411,7459.0
2024-08-26 15:20:00,76.98,77.01,76.95,76.98,8920.0,75.411,75.4404,75.3816,75.411,8920.0
2024-08-26 15:25:00,76.97,76.97,76.9,76.9,14618.0,75.4012,75.4012,75.3326,75.3326,14618.0
2024-08-26 15:30:00,76.9,76.9,76.82,76.89,18506.0,75.3326,75.3326,75.2543,75.3229,18506.0
2024-08-26 15:35:00,76.91,76.95,76.87,76.91,9222.0,75.3424,75.3816,75.3033,75.3424,9222.0
2024-08-26 15:40:00,76.92,77.03,76.92,77.02,16338.0,75.3522,75.46,75.3522,75.4502,16338.0
2024-08-26 15:45:00,77.01,77.01,76.91,76.97,22641.0,75.4404,75.4404,75.3424,75.4012,22641.0
2024-08-26 15:50:00,76.97,77.0,76.86,76.93,66972.0,75.4012,75.4306,75.2935,75.362,66972.0
2024-08-26 15:55:00,76.94,77.01,76.84,77.0,199846.0,75.3718,75.4404,75.2739,75.4306,199846.0
2024-08-27 09:30:00,77.01,77.01,76.66,76.78,23979.0,75.4404,75.4404,75.0975,75.2151,23979.0
2024-08-27 09:35:00,76.78,76.87,76.73,76.84,7262.0,75.2151,75.3033,75.1661,75.2739,7262.0
2024-08-27 09:40:00,76.84,76.95,76.83,76.94,27329.0,75.2739,75.3816,75.2641,75.3718,27329.0
2024-08-27 09:45:00,76.94,77.02,76.87,76.88,6339.0,75.3718,75.4502,75.3033,75.3131,6339.0
2024-08-27 09:50:00,76.91,76.92,76.68,76.69,6436.0,75.3424,75.3522,75.1171,75.1269,6436.0
2024-08-27 09:55:00,76.68,76.68,76.54,76.54,6968.0,75.1171,75.1171,74.98,74.98,6968.0
2024-08-27 10:00:00,76.56,76.64,76.55,76.61,4147.0,74.9996,75.0779,74.9898,75.0486,4147.0
2024-08-27 10:05:00,76.62,76.72,76.6,76.66,12165.0,75.0584,75.1563,75.0388,75.0975,12165.0
2024-08-27 10:10:00,76.65,76.65,76.35,76.38,18353.0,75.0877,75.0877,74.7939,74.8232,18353.0
2024-08-27 10:15:00,76.4,76.41,76.34,76.39,6288.0,74.8428,74.8526,74.7841,74.833,6288.0
2024-08-27 10:20:00,76.4,76.46,76.38,76.38,3850.0,74.8428,74.9016,74.8232,74.8232,3850.0
2024-08-27 10:25:00,76.38,76.49,76.34,76.47,7857.0,74.8232,74.931,74.7841,74.9114,7857.0
2024-08-27 10:30:00,76.45,76.49,76.41,76.44,10567.0,74.8918,74.931,74.8526,74.882,10567.0
2024-08-27 10:35:00,76.43,76.51,76.36,76.36,10940.0,74.8722,74.9506,74.8037,74.8037,10940.0
2024-08-27 10:40:00,76.38,76.47,76.34,76.46,44683.0,74.8232,74.9114,74.7841,74.9016,44683.0
2024-08-27 10:45:00,76.48,76.61,76.47,76.6,5646.0,74.9212,75.0486,74.9114,75.0388,5646.0
2024-08-27 10:50:00,76.59,76.61,76.53,76.53,5004.0,75.029,75.0486,74.9702,74.9702,5004.0
2024-08-27 10:55:00,76.53,76.56,76.42,76.45,15573.0,74.9702,74.9996,74.8624,74.8918,15573.0
2024-08-27 11:00:00,76.45,76.54,76.43,76.51,11303.0,74.8918,74.98,74.8722,74.9506,11303.0
2024-08-27 11:05:00,76.51,76.56,76.5,76.53,20674.0,74.9506,74.9996,74.9408,74.9702,20674.0
2024-08-27 11:10:00,76.53,76.55,76.47,76.49,29819.0,74.9702,74.9898,74.9114,74.931,29819.0
2024-08-27 11:15:00,76.5,76.53,76.44,76.5,47816.0,74.9408,74.9702,74.882,74.9408,47816.0
2024-08-27 11:20:00,76.51,76.58,76.49,76.56,8480.0,74.9506,75.0192,74.931,74.9996,8480.0
2024-08-27 11:25:00,76.56,76.59,76.54,76.56,17405.0,74.9996,75.029,74.98,74.9996,17405.0
2024-08-27 11:30:00,76.54,76.63,76.53,76.58,17863.0,74.98,75.0682,74.9702,75.0192,17863.0
2024-08-27 11:35:00,76.58,76.71,76.58,76.7,10051.0,75.0192,75.1465,75.0192,75.1367,10051.0
2024-08-27 11:40:00,76.7,76.79,76.69,76.78,6940.0,75.1367,75.2249,75.1269,75.2151,6940.0
2024-08-27 11:45:00,76.77,76.77,76.62,76.66,7902.0,75.2053,75.2053,75.0584,75.0975,7902.0
2024-08-27 11:50:00,76.67,76.7,76.66,76.68,4579.0,75.1073,75.1367,75.0975,75.1171,4579.0
2024-08-27 11:55:00,76.67,76.68,76.61,76.68,3172.0,75.1073,75.1171,75.0486,75.1171,3172.0
2024-08-27 12:00:00,76.68,76.75,76.68,76.69,7288.0,75.1171,75.1857,75.1171,75.1269,7288.0
2024-08-27 12:05:00,76.69,76.71,76.67,76.67,5919.0,75.1269,75.1465,75.1073,75.1073,5919.0
2024-08-27 12:10:00,76.67,76.7,76.66,76.7,4236.0,75.1073,75.1367,75.0975,75.1367,4236.0
2024-08-27 12:15:00,76.7,76.72,76.69,76.72,2263.0,75.1367,75.1563,75.1269,75.1563,2263.0
2024-08-27 12:20:00,76.73,76.74,76.64,76.66,6592.0,75.1661,75.1759,75.0779,75.0975,6592.0
2024-08-27 12:25:00,76.66,76.66,76.58,76.58,3883.0,75.0975,75.0975,75.0192,75.0192,3883.0
2024-08-27 12:30:00,76.56,76.56,76.49,76.55,5913.0,74.9996,74.9996,74.931,74.9898,5913.0
2024-08-27 12:35:00,76.55,76.55,76.46,76.47,4314.0,74.9898,74.9898,74.9016,74.9114,4314.0
2024-08-27 12:40:00,76.48,76.49,76.44,76.45,5296.0,74.9212,74.931,74.882,74.8918,5296.0
2024-08-27 12:45:00,76.45,76.56,76.44,76.55,6483.0,74.8918,74.9996,74.882,74.9898,6483.0
2024-08-27 12:50:00,76.55,76.58,76.52,76.53,8126.0,74.9898,75.0192,74.9604,74.9702,8126.0
2024-08-27 12:55:00,76.53,76.56,76.51,76.51,4944.0,74.9702,74.9996,74.9506,74.9506,4944.0
2024-08-27 13:00:00,76.51,76.6,76.5,76.59,8564.0,74.9506,75.0388,74.9408,75.029,8564.0
2024-08-27 13:05:00,76.59,76.62,76.58,76.59,6316.0,75.029,75.0584,75.0192,75.029,6316.0
2024-08-27 13:10:00,76.59,76.63,76.59,76.63,5494.0,75.029,75.0682,75.029,75.0682,5494.0
2024-08-27 13:15:00,76.61,76.63,76.6,76.6,11628.0,75.0486,75.0682,75.0388,75.0388,11628.0
2024-08-27 13:20:00,76.6,76.63,76.58,76.61,16017.0,75.0388,75.0682,75.0192,75.0486,16017.0
2024-08-27 13:25:00,76.61,76.7,76.61,76.69,7065.0,75.0486,75.1367,75.0486,75.1269,7065.0
2024-08-27 13:30:00,76.68,76.69,76.61,76.63,8193.0,75.1171,75.1269,75.0486,75.0682,8193.0
2024-08-27 13:35:00,76.62,76.68,76.61,76.63,58414.0,75.0584,75.1171,75.0486,75.0682,58414.0
2024-08-27 13:40:00,76.62,76.62,76.5,76.51,4614.0,75.0584,75.0584,74.9408,74.9506,4614.0
2024-08-27 13:45:00,76.49,76.51,76.46,76.49,7124.0,74.931,74.9506,74.9016,74.931,7124.0
2024-08-27 13:50:00,76.5,76.53,76.49,76.49,5092.0,74.9408,74.9702,74.931,74.931,5092.0
2024-08-27 13:55:00,76.5,76.52,76.47,76.48,9796.0,74.9408,74.9604,74.9114,74.9212,9796.0
2024-08-27 14:00:00,76.47,76.47,76.43,76.45,7134.0,74.9114,74.9114,74.8722,74.8918,7134.0
2024-08-27 14:05:00,76.44,76.47,76.43,76.44,14642.0,74.882,74.9114,74.8722,74.882,14642.0
2024-08-27 14:10:00,76.44,76.47,76.4,76.41,6087.0,74.882,74.9114,74.8428,74.8526,6087.0
2024-08-27 14:15:00,76.41,76.46,76.39,76.46,12168.0,74.8526,74.9016,74.833,74.9016,12168.0
2024-08-27 14:20:00,76.45,76.47,76.39,76.4,46348.0,74.8918,74.9114,74.833,74.8428,46348.0
2024-08-27 14:25:00,76.4,76.42,76.39,76.39,14689.0,74.8428,74.8624,74.833,74.833,14689.0
2024-08-27 14:30:00,76.39,76.4,76.37,76.39,9087.0,74.833,74.8428,74.8135,74.833,9087.0
2024-08-27 14:35:00,76.39,76.39,76.28,76.28,11138.0,74.833,74.833,74.7253,74.7253,11138.0
2024-08-27 14:40:00,76.28,76.28,76.23,76.24,19415.0,74.7253,74.7253,74.6763,74.6861,19415.0
2024-08-27 14:45:00,76.24,76.26,76.18,76.23,17736.0,74.6861,74.7057,74.6273,74.6763,17736.0
2024-08-27 14:50:00,76.24,76.26,76.19,76.24,21009.0,74.6861,74.7057,74.6371,74.6861,21009.0
2024-08-27 14:55:00,76.24,76.25,76.22,76.24,18440.0,74.6861,74.6959,74.6665,74.6861,18440.0
2024-08-27 15:00:00,76.25,76.3,76.23,76.27,23053.0,74.6959,74.7449,74.6763,74.7155,23053.0
2024-08-27 15:05:00,76.28,76.32,76.27,76.3,12432.0,74.7253,74.7645,74.7155,74.7449,12432.0
2024-08-27 15:10:00,76.3,76.33,76.28,76.31,27047.0,74.7449,74.7743,74.7253,74.7547,27047.0
2024-08-27 15:15:00,76.31,76.32,76.23,76.25,27210.0,74.7547,74.7645,74.6763,74.6959,27210.0
2024-08-27 15:20:00,76.25,76.27,76.25,76.27,10218.0,74.6959,74.7155,74.6959,74.7155,10218.0
2024-08-27 15:25:00,76.27,76.35,76.26,76.29,63993.0,74.7155,74.7939,74.7057,74.7351,63993.0
2024-08-27 15:30:00,76.32,76.43,76.31,76.43,31637.0,74.7645,74.8722,74.7547,74.8722,31637.0
2024-08-27 15:35:00,76.44,76.44,76.37,76.37,37208.0,74.882,74.882,74.8135,74.8135,37208.0
2024-08-27 15:40:00,76.35,76.36,76.19,76.22,110043.0,74.7939,74.8037,74.6371,74.6665,110043.0
2024-08-27 15:45:00,76.23,76.24,76.16,76.21,37249.0,74.6763,74.6861,74.6077,74.6567,37249.0
2024-08-27 15:50:00,76.22,76.33,76.2,76.27,114882.0,74.6665,74.7743,74.6469,74.7155,114882.0
2024-08-27 15:55:00,76.27,76.33,76.16,76.2,258279.0,74.7155,74.7743,74.6077,74.6469,258279.0
2024-08-28 09:30:00,76.2,76.44,76.03,76.36,25756.0,74.6469,74.882,74.4804,74.8037,25756.0
2024-08-28 09:35:00,76.41,76.48,76.31,76.44,15821.0,74.8526,74.9212,74.7547,74.882,15821.0
2024-08-28 09:40:00,76.47,76.47,76.15,76.24,13627.0,74.9114,74.9114,74.5979,74.6861,13627.0
2024-08-28 09:45:00,76.22,76.39,76.22,76.36,16689.0,74.6665,74.833,74.6665,74.8037,16689.0
2024-08-28 09:50:00,76.33,76.48,76.33,76.42,11082.0,74.7743,74.9212,74.7743,74.8624,11082.0
2024-08-28 09:55:00,76.42,76.56,76.38,76.39,15662.0,74.8624,74.9996,74.8232,74.833,15662.0
2024-08-28 10:00:00,76.4,76.53,76.4,76.49,16690.0,74.8428,74.9702,74.8428,74.931,16690.0
2024-08-28 10:05:00,76.47,76.61,76.44,76.58,34604.0,74.9114,75.0486,74.882,75.0192,34604.0
2024-08-28 10:10:00,76.59,76.87,76.57,76.87,58982.0,75.029,75.3033,75.0094,75.3033,58982.0
2024-08-28 10:15:00,76.84,76.94,76.8,76.84,56991.0,75.2739,75.3718,75.2347,75.2739,56991.0
2024-08-28 10:20:00,76.83,76.88,76.8,76.81,25900.0,75.2641,75.3131,75.2347,75.2445,25900.0
2024-08-28 10:25:00,76.82,76.88,76.7,76.72,28271.0,75.2543,75.3131,75.1367,75.1563,28271.0
2024-08-28 10:30:00,76.72,76.76,76.68,76.73,10885.0,75.1563,75.1955,75.1171,75.1661,10885.0
2024-08-28 10:35:00,76.73,76.8,76.69,76.77,19024.0,75.1661,75.2347,75.1269,75.2053,19024.0
2024-08-28 10:40:00,76.77,76.87,76.75,76.84,13523.0,75.2053,75.3033,75.1857,75.2739,13523.0
2024-08-28 10:45:00,76.84,76.89,76.83,76.85,9461.0,75.2739,75.3229,75.2641,75.2837,9461.0
2024-08-28 10:50:00,76.86,76.91,76.85,76.86,20200.0,75.2935,75.3424,75.2837,75.2935,20200.0
2024-08-28 10:55:00,76.84,76.9,76.83,76.86,11648.0,75.2739,75.3326,75.2641,75.2935,11648.0
2024-08-28 11:00:00,76.87,76.97,76.84,76.97,15641.0,75.3033,75.4012,75.2739,75.4012,15641.0
2024-08-28 11:05:00,76.98,77.02,76.95,76.97,12750.0,75.411,75.4502,75.3816,75.4012,12750.0
2024-08-28 11:10:00,76.97,77.04,76.94,77.02,17820.0,75.4012,75.4698,75.3718,75.4502,17820.0
2024-08-28 11:15:00,77.0,77.03,76.94,76.95,13572.0,75.4306,75.46,75.3718,75.3816,13572.0
2024-08-28 11:20:00,76.95,76.95,76.74,76.75,20384.0,75.3816,75.3816,75.1759,75.1857,20384.0
2024-08-28 11:25:00,76.78,76.82,76.67,76.73,7997.0,75.2151,75.2543,75.1073,75.1661,7997.0
2024-08-28 11:30:00,76.71,76.73,76.65,76.7,4681.0,75.1465,75.1661,75.0877,75.1367,4681.0
2024-08-28 11:35:00,76.71,76.73,76.69,76.69,3017.0,75.1465,75.1661,75.1269,75.1269,3017.0
2024-08-28 11:40:00,76.71,76.71,76.63,76.63,5382.0,75.1465,75.1465,75.0682,75.0682,5382.0
2024-08-28 11:45:00,76.62,76.62,76.53,76.53,8712.0,75.0584,75.0584,74.9702,74.9702,8712.0
2024-08-28 11:50:00,76.53,76.56,76.49,76.52,5573.0,74.9702,74.9996,74.931,74.9604,5573.0
2024-08-28 11:55:00,76.53,76.55,76.49,76.54,3285.0,74.9702,74.9898,74.931,74.98,3285.0
2024-08-28 12:00:00,76.55,76.55,76.51,76.51,5323.0,74.9898,74.9898,74.9506,74.9506,5323.0
2024-08-28 12:05:00,76.51,76.52,76.46,76.46,7144.0,74.9506,74.9604,74.9016,74.9016,7144.0
2024-08-28 12:10:00,76.46,76.5,76.44,76.48,5980.0,74.9016,74.9408,74.882,74.9212,5980.0
2024-08-28 12:15:00,76.5,76.52,76.45,76.52,7121.0,74.9408,74.9604,74.8918,74.9604,7121.0
2024-08-28 12:20:00,76.53,76.53,76.48,76.49,12505.0,74.9702,74.9702,74.9212,74.931,12505.0
2024-08-28 12:25:00,76.49,76.51,76.46,76.51,4069.0,74.931,74.9506,74.9016,74.9506,4069.0
2024-08-28 12:30:00,76.5,76.51,76.46,76.47,6059.0,74.9408,74.9506,74.9016,74.9114,6059.0
2024-08-28 12:35:00,76.46,76.49,76.44,76.48,5120.0,74.9016,74.931,74.882,74.9212,5120.0
2024-08-28 12:40:00,76.47,76.49,76.44,76.45,5667.0,74.9114,74.931,74.882,74.8918,5667.0
2024-08-28 12:45:00,76.47,76.51,76.47,76.5,5117.0,74.9114,74.9506,74.9114,74.9408,5117.0
2024-08-28 12:50:00,76.49,76.52,76.43,76.45,9307.0,74.931,74.9604,74.8722,74.8918,9307.0
2024-08-28 12:55:00,76.46,76.5,76.46,76.5,6039.0,74.9016,74.9408,74.9016,74.9408,6039.0
2024-08-28 13:00:00,76.5,76.53,76.48,76.51,6071.0,74.9408,74.9702,74.9212,74.9506,6071.0
2024-08-28 13:05:00,76.51,76.53,76.48,76.52,13588.0,74.9506,74.9702,74.9212,74.9604,13588.0
2024-08-28 13:10:00,76.52,76.58,76.48,76.52,25045.0,74.9604,75.0192,74.9212,74.9604,25045.0
2024-08-28 13:15:00,76.53,76.61,76.52,76.61,5064.0,74.9702,75.0486,74.9604,75.0486,5064.0
2024-08-28 13:20:00,76.6,76.61,76.57,76.58,7390.0,75.0388,75.0486,75.0094,75.0192,7390.0
2024-08-28 13:25:00,76.58,76.61,76.57,76.57,5893.0,75.0192,75.0486,75.0094,75.0094,5893.0
2024-08-28 13:30:00,76.56,76.64,76.54,76.64,7503.0,74.9996,75.0779,74.98,75.0779,7503.0
2024-08-28 13:35:00,76.66,76.67,76.62,76.63,6090.0,75.0975,75.1073,75.0584,75.0682,6090.0
2024-08-28 13:40:00,76.64,76.64,76.57,76.58,6623.0,75.0779,75.0779,75.0094,75.0192,6623.0
2024-08-28 13:45:00,76.58,76.59,76.55,76.57,8143.0,75.0192,75.029,74.9898,75.0094,8143.0
2024-08-28 13:50:00,76.57,76.6,76.56,76.58,6035.0,75.0094,75.0388,74.9996,75.0192,6035.0
2024-08-28 13:55:00,76.59,76.59,76.49,76.5,5349.0,75.029,75.029,74.931,74.9408,5349.0
2024-08-28 14:00:00,76.5,76.51,76.47,76.48,10250.0,74.9408,74.9506,74.9114,74.9212,10250.0
2024-08-28 14:05:00,76.48,76.57,76.47,76.56,5564.0,74.9212,75.0094,74.9114,74.9996,5564.0
2024-08-28 14:10:00,76.57,76.57,76.52,76.53,3791.0,75.0094,75.0094,74.9604,74.9702,3791.0
2024-08-28 14:15:00,76.52,76.57,76.5,76.56,6191.0,74.9604,75.0094,74.9408,74.9996,6191.0
2024-08-28 14:20:00,76.56,76.57,76.49,76.5,6219.0,74.9996,75.0094,74.931,74.9408,6219.0
2024-08-28 14:25:00,76.5,76.5,76.36,76.39,28170.0,74.9408,74.9408,74.8037,74.833,28170.0
2024-08-28 14:30:00,76.39,76.4,76.37,76.39,4235.0,74.833,74.8428,74.8135,74.833,4235.0
2024-08-28 14:35:00,76.4,76.4,76.37,76.38,8440.0,74.8428,74.8428,74.8135,74.8232,8440.0
2024-08-28 14:40:00,76.39,76.41,76.33,76.33,5409.0,74.833,74.8526,74.7743,74.7743,5409.0
2024-08-28 14:45:00,76.33,76.34,76.3,76.3,6912.0,74.7743,74.7841,74.7449,74.7449,6912.0
2024-08-28 14:50:00,76.29,76.38,76.29,76.34,9464.0,74.7351,74.8232,74.7351,74.7841,9464.0
2024-08-28 14:55:00,76.33,76.43,76.32,76.41,9730.0,74.7743,74.8722,74.7645,74.8526,9730.0
2024-08-28 15:00:00,76.42,76.48,76.41,76.42,13867.0,74.8624,74.9212,74.8526,74.8624,13867.0
2024-08-28 15:05:00,76.43,76.44,76.36,76.36,9500.0,74.8722,74.882,74.8037,74.8037,9500.0
2024-08-28 15:10:00,76.36,76.36,76.26,76.27,16642.0,74.8037,74.8037,74.7057,74.7155,16642.0
2024-08-28 15:15:00,76.26,76.31,76.26,76.31,13641.0,74.7057,74.7547,74.7057,74.7547,13641.0
2024-08-28 15:20:00,76.31,76.36,76.25,76.36,35128.0,74.7547,74.8037,74.6959,74.8037,35128.0
2024-08-28 15:25:00,76.36,76.41,76.34,76.37,11565.0,74.8037,74.8526,74.7841,74.8135,11565.0
2024-08-28 15:30:00,76.37,76.43,76.36,76.41,16030.0,74.8135,74.8722,74.8037,74.8526,16030.0
2024-08-28 15:35:00,76.42,76.43,76.35,76.38,24662.0,74.8624,74.8722,74.7939,74.8232,24662.0
2024-08-28 15:40:00,76.38,76.38,76.3,76.34,25214.0,74.8232,74.8232,74.7449,74.7841,25214.0
2024-08-28 15:45:00,76.34,76.38,76.3,76.33,31610.0,74.7841,74.8232,74.7449,74.7743,31610.0
2024-08-28 15:50:00,76.34,76.6,76.34,76.5,83117.0,74.7841,75.0388,74.7841,74.9408,83117.0
2024-08-28 15:55:00,76.5,76.69,76.48,76.65,192663.0,74.9408,75.1269,74.9212,75.0877,192663.0
2024-08-29 09:30:00,76.64,76.88,76.51,76.71,28288.0,75.0779,75.3131,74.9506,75.1465,28288.0
2024-08-29 09:35:00,76.66,76.79,76.52,76.58,19447.0,75.0975,75.2249,74.9604,75.0192,19447.0
2024-08-29 09:40:00,76.58,76.76,76.5,76.68,14607.0,75.0192,75.1955,74.9408,75.1171,14607.0
2024-08-29 09:45:00,76.65,76.68,76.33,76.42,28064.0,75.0877,75.1171,74.7743,74.8624,28064.0
2024-08-29 09:50:00,76.45,76.47,76.3,76.47,6657.0,74.8918,74.9114,74.7449,74.9114,6657.0
2024-08-29 09:55:00,76.49,76.58,76.38,76.39,72140.0,74.931,75.0192,74.8232,74.833,72140.0
2024-08-29 10:00:00,76.39,76.87,76.36,76.84,53993.0,74.833,75.3033,74.8037,75.2739,53993.0
2024-08-29 10:05:00,76.83,76.92,76.7,76.87,85398.0,75.2641,75.3522,75.1367,75.3033,85398.0
2024-08-29 10:10:00,76.87,76.89,76.74,76.84,30002.0,75.3033,75.3229,75.1759,75.2739,30002.0
2024-08-29 10:15:00,76.81,77.06,76.8,77.03,22101.0,75.2445,75.4894,75.2347,75.46,22101.0
2024-08-29 10:20:00,77.04,77.19,77.04,77.18,66407.0,75.4698,75.6167,75.4698,75.6069,66407.0
2024-08-29 10:25:00,77.15,77.18,77.06,77.13,31889.0,75.5776,75.6069,75.4894,75.558,31889.0
2024-08-29 10:30:00,77.2,77.25,77.11,77.13,15291.0,75.6265,75.6755,75.5384,75.558,15291.0
2024-08-29 10:35:00,77.13,77.3,77.12,77.26,49215.0,75.558,75.7245,75.5482,75.6853,49215.0
2024-08-29 10:40:00,77.25,77.25,77.11,77.16,7283.0,75.6755,75.6755,75.5384,75.5874,7283.0
2024-08-29 10:45:00,77.15,77.23,77.03,77.11,16148.0,75.5776,75.6559,75.46,75.5384,16148.0
2024-08-29 10:50:00,77.14,77.26,77.14,77.26,17013.0,75.5678,75.6853,75.5678,75.6853,17013.0
2024-08-29 10:55:00,77.23,77.38,77.2,77.38,19636.0,75.6559,75.8029,75.6265,75.8029,19636.0
2024-08-29 11:00:00,77.36,77.48,77.34,77.42,21421.0,75.7833,75.9008,75.7637,75.8421,21421.0
2024-08-29 11:05:00,77.43,77.46,77.33,77.34,17741.0,75.8518,75.8812,75.7539,75.7637,17741.0
2024-08-29 11:10:00,77.33,77.4,77.25,77.37,56208.0,75.7539,75.8225,75.6755,75.7931,56208.0
2024-08-29 11:15:00,77.37,77.37,77.25,77.3,5634.0,75.7931,75.7931,75.6755,75.7245,5634.0
2024-08-29 11:20:00,77.3,77.34,77.26,77.34,5938.0,75.7245,75.7637,75.6853,75.7637,5938.0
2024-08-29 11:25:00,77.34,77.43,77.31,77.4,25924.0,75.7637,75.8518,75.7343,75.8225,25924.0
2024-08-29 11:30:00,77.43,77.48,77.41,77.46,8329.0,75.8518,75.9008,75.8323,75.8812,8329.0
2024-08-29 11:35:00,77.46,77.52,77.45,77.47,7439.0,75.8812,75.94,75.8714,75.891,7439.0
2024-08-29 11:40:00,77.47,77.51,77.46,77.46,5747.0,75.891,75.9302,75.8812,75.8812,5747.0
2024-08-29 11:45:00,77.46,77.58,77.44,77.56,40334.0,75.8812,75.9988,75.8616,75.9792,40334.0
2024-08-29 11:50:00,77.56,77.69,77.53,77.66,9372.0,75.9792,76.1065,75.9498,76.0772,9372.0
2024-08-29 11:55:00,77.64,77.66,77.54,77.65,9425.0,76.0576,76.0772,75.9596,76.0674,9425.0
2024-08-29 12:00:00,77.65,77.68,77.57,77.59,7596.0,76.0674,76.0968,75.989,76.0086,7596.0
2024-08-29 12:05:00,77.6,77.7,77.59,77.69,11200.0,76.0184,76.1163,76.0086,76.1065,11200.0
2024-08-29 12:10:00,77.68,77.79,77.68,77.73,9900.0,76.0968,76.2045,76.0968,76.1457,9900.0
2024-08-29 12:15:00,77.74,77.79,77.61,77.61,13208.0,76.1555,76.2045,76.0282,76.0282,13208.0
2024-08-29 12:20:00,77.6,77.61,77.53,77.6,7590.0,76.0184,76.0282,75.9498,76.0184,7590.0
2024-08-29 12:25:00,77.6,77.61,77.57,77.61,5073.0,76.0184,76.0282,75.989,76.0282,5073.0
2024-08-29 12:30:00,77.62,77.65,77.59,77.61,6297.0,76.038,76.0674,76.0086,76.0282,6297.0
2024-08-29 12:35:00,77.61,77.65,77.6,77.64,9563.0,76.0282,76.0674,76.0184,76.0576,9563.0
2024-08-29 12:40:00,77.63,77.66,77.59,77.6,6954.0,76.0478,76.0772,76.0086,76.0184,6954.0
2024-08-29 12:45:00,77.59,77.6,77.44,77.46,12404.0,76.0086,76.0184,75.8616,75.8812,12404.0
2024-08-29 12:50:00,77.46,77.49,77.4,77.44,31245.0,75.8812,75.9106,75.8225,75.8616,31245.0
2024-08-29 12:55:00,77.44,77.45,77.36,77.36,4627.0,75.8616,75.8714,75.7833,75.7833,4627.0
2024-08-29 13:00:00,77.39,77.41,77.35,77.4,4739.0,75.8127,75.8323,75.7735,75.8225,4739.0
2024-08-29 13:05:00,77.4,77.45,77.39,77.42,7581.0,75.8225,75.8714,75.8127,75.8421,7581.0
2024-08-29 13:10:00,77.44,77.46,77.42,77.46,6327.0,75.8616,75.8812,75.8421,75.8812,6327.0
2024-08-29 13:15:00,77.46,77.51,77.46,77.51,13397.0,75.8812,75.9302,75.8812,75.9302,13397.0
2024-08-29 13:20:00,77.51,77.53,77.44,77.44,11861.0,75.9302,75.9498,75.8616,75.8616,11861.0
2024-08-29 13:25:00,77.44,77.45,77.4,77.43,6753.0,75.8616,75.8714,75.8225,75.8518,6753.0
2024-08-29 13:30:00,77.44,77.48,77.42,77.48,6815.0,75.8616,75.9008,75.8421,75.9008,6815.0
2024-08-29 13:35:00,77.48,77.55,77.46,77.54,5895.0,75.9008,75.9694,75.8812,75.9596,5895.0
2024-08-29 13:40:00,77.56,77.63,77.56,77.62,9988.0,75.9792,76.0478,75.9792,76.038,9988.0
2024-08-29 13:45:00,77.62,77.69,77.59,77.69,7413.0,76.038,76.1065,76.0086,76.1065,7413.0
2024-08-29 13:50:00,77.67,77.67,77.62,77.62,10663.0,76.087,76.087,76.038,76.038,10663.0
2024-08-29 13:55:00,77.62,77.64,77.59,77.6,22959.0,76.038,76.0576,76.0086,76.0184,22959.0
2024-08-29 14:00:00,77.59,77.62,77.53,77.59,24606.0,76.0086,76.038,75.9498,76.0086,24606.0
2024-08-29 14:05:00,77.59,77.7,77.57,77.7,13519.0,76.0086,76.1163,75.989,76.1163,13519.0
2024-08-29 14:10:00,77.7,77.79,77.69,77.76,28850.0,76.1163,76.2045,76.1065,76.1751,28850.0
2024-08-29 14:15:00,77.77,77.86,77.76,77.79,24794.0,76.1849,76.2731,76.1751,76.2045,24794.0
2024-08-29 14:20:00,77.81,77.83,77.76,77.79,13270.0,76.2241,76.2437,76.1751,76.2045,13270.0
2024-08-29 14:25:00,77.78,77.78,77.66,77.7,15252.0,76.1947,76.1947,76.0772,76.1163,15252.0
2024-08-29 14:30:00,77.69,77.72,77.64,77.68,12438.0,76.1065,76.1359,76.0576,76.0968,12438.0
2024-08-29 14:35:00,77.7,77.71,77.56,77.63,21561.0,76.1163,76.1261,75.9792,76.0478,21561.0
2024-08-29 14:40:00,77.62,77.67,77.61,77.65,9355.0,76.038,76.087,76.0282,76.0674,9355.0
2024-08-29 14:45:00,77.65,77.69,77.63,77.66,8085.0,76.0674,76.1065,76.0478,76.0772,8085.0
2024-08-29 14:50:00,77.68,77.68,77.57,77.66,15075.0,76.0968,76.0968,75.989,76.0772,15075.0
2024-08-29 14:55:00,77.66,77.67,77.56,77.63,13841.0,76.0772,76.087,75.9792,76.0478,13841.0
2024-08-29 15:00:00,77.6,77.62,77.53,77.57,9541.0,76.0184,76.038,75.9498,75.989,9541.0
2024-08-29 15:05:00,77.58,77.64,77.58,77.62,9907.0,75.9988,76.0576,75.9988,76.038,9907.0
2024-08-29 15:10:00,77.66,77.68,77.61,77.67,23625.0,76.0772,76.0968,76.0282,76.087,23625.0
2024-08-29 15:15:00,77.69,77.81,77.67,77.73,17857.0,76.1065,76.2241,76.087,76.1457,17857.0
2024-08-29 15:20:00,77.75,77.76,77.72,77.74,18033.0,76.1653,76.1751,76.1359,76.1555,18033.0
2024-08-29 15:25:00,77.74,77.81,77.7,77.81,14799.0,76.1555,76.2241,76.1163,76.2241,14799.0
2024-08-29 15:30:00,77.81,77.85,77.75,77.79,20462.0,76.2241,76.2633,76.1653,76.2045,20462.0
2024-08-29 15:35:00,77.79,77.79,77.6,77.63,21641.0,76.2045,76.2045,76.0184,76.0478,21641.0
2024-08-29 15:40:00,77.63,77.63,77.41,77.42,25684.0,76.0478,76.0478,75.8323,75.8421,25684.0
2024-08-29 15:45:00,77.43,77.48,77.39,77.44,28727.0,75.8518,75.9008,75.8127,75.8616,28727.0
2024-08-29 15:50:00,77.43,77.54,77.39,77.49,46365.0,75.8518,75.9596,75.8127,75.9106,46365.0
2024-08-29 15:55:00,77.48,77.56,77.41,77.52,171627.0,75.9008,75.9792,75.8323,75.94,171627.0
2024-08-30 09:30:00,77.92,78.15,77.74,78.09,38969.0,76.3319,76.5572,76.1555,76.4984,38969.0
2024-08-30 09:35:00,78.13,78.16,77.97,78.14,8129.0,76.5376,76.567,76.3808,76.5474,8129.0
2024-08-30 09:40:00,78.11,78.12,77.96,78.01,4446.0,76.518,76.5278,76.371,76.42,4446.0
2024-08-30 09:45:00,77.98,77.98,77.75,77.81,4839.0,76.3906,76.3906,76.1653,76.2241,4839.0
2024-08-30 09:50:00,77.81,77.88,77.74,77.76,69451.0,76.2241,76.2927,76.1555,76.1751,69451.0
2024-08-30 09:55:00,77.78,77.78,77.74,77.77,1862.0,76.1947,76.1947,76.1555,76.1849,1862.0
2024-08-30 10:00:00,77.79,77.88,77.72,77.88,15438.0,76.2045,76.2927,76.1359,76.2927,15438.0
2024-08-30 10:05:00,77.88,77.96,77.8,77.84,8679.0,76.2927,76.371,76.2143,76.2535,8679.0
2024-08-30 10:10:00,77.87,77.95,77.84,77.88,4956.0,76.2829,76.3612,76.2535,76.2927,4956.0
2024-08-30 10:15:00,77.85,77.92,77.75,77.92,14939.0,76.2633,76.3319,76.1653,76.3319,14939.0
2024-08-30 10:20:00,77.9,77.9,77.78,77.81,7126.0,76.3123,76.3123,76.1947,76.2241,7126.0
2024-08-30 10:25:00,77.78,77.81,77.75,77.8,8054.0,76.1947,76.2241,76.1653,76.2143,8054.0
2024-08-30 10:30:00,77.8,77.81,77.73,77.75,7112.0,76.2143,76.2241,76.1457,76.1653,7112.0
2024-08-30 10:35:00,77.71,77.72,77.67,77.69,4786.0,76.1261,76.1359,76.087,76.1065,4786.0
2024-08-30 10:40:00,77.69,77.74,77.67,77.67,5673.0,76.1065,76.1555,76.087,76.087,5673.0
2024-08-30 10:45:00,77.7,77.72,77.67,77.72,9000.0,76.1163,76.1359,76.087,76.1359,9000.0
2024-08-30 10:50:00,77.72,77.74,77.67,77.67,4608.0,76.1359,76.1555,76.087,76.087,4608.0
2024-08-30 10:55:00,77.68,77.77,77.66,77.73,17700.0,76.0968,76.1849,76.0772,76.1457,17700.0
2024-08-30 11:00:00,77.73,77.79,77.73,77.75,8377.0,76.1457,76.2045,76.1457,76.1653,8377.0
2024-08-30 11:05:00,77.77,77.77,77.69,77.72,12516.0,76.1849,76.1849,76.1065,76.1359,12516.0
2024-08-30 11:10:00,77.72,77.73,77.67,77.7,10639.0,76.1359,76.1457,76.087,76.1163,10639.0
2024-08-30 11:15:00,77.7,77.74,77.68,77.72,8797.0,76.1163,76.1555,76.0968,76.1359,8797.0
2024-08-30 11:20:00,77.71,77.73,77.67,77.68,8072.0,76.1261,76.1457,76.087,76.0968,8072.0
2024-08-30 11:25:00,77.67,77.69,77.61,77.62,7273.0,76.087,76.1065,76.0282,76.038,7273.0
2024-08-30 11:30:00,77.62,77.65,77.6,77.61,19548.0,76.038,76.0674,76.0184,76.0282,19548.0
2024-08-30 11:35:00,77.61,77.63,77.51,77.52,3395.0,76.0282,76.0478,75.9302,75.94,3395.0
2024-08-30 11:40:00,77.53,77.58,77.52,77.56,5627.0,75.9498,75.9988,75.94,75.9792,5627.0
2024-08-30 11:45:00,77.56,77.63,77.55,77.63,5459.0,75.9792,76.0478,75.9694,76.0478,5459.0
2024-08-30 11:50:00,77.63,77.72,77.61,77.71,25312.0,76.0478,76.1359,76.0282,76.1261,25312.0
2024-08-30 11:55:00,77.71,77.76,77.71,77.75,6273.0,76.1261,76.1751,76.1261,76.1653,6273.0
2024-08-30 12:00:00,77.74,77.75,77.67,77.75,8591.0,76.1555,76.1653,76.087,76.1653,8591.0
2024-08-30 12:05:00,77.75,77.79,77.72,77.78,6602.0,76.1653,76.2045,76.1359,76.1947,6602.0
2024-08-30 12:10:00,77.79,77.81,77.78,77.78,4631.0,76.2045,76.2241,76.1947,76.1947,4631.0
2024-08-30 12:15:00,77.78,77.78,77.72,77.72,3825.0,76.1947,76.1947,76.1359,76.1359,3825.0
2024-08-30 12:20:00,77.72,77.72,77.66,77.68,2903.0,76.1359,76.1359,76.0772,76.0968,2903.0
2024-08-30 12:25:00,77.67,77.68,77.61,77.61,9643.0,76.087,76.0968,76.0282,76.0282,9643.0
2024-08-30 12:30:00,77.62,77.64,77.6,77.61,5157.0,76.038,76.0576,76.0184,76.0282,5157.0
2024-08-30 12:35:00,77.6,77.62,77.57,77.59,7880.0,76.0184,76.038,75.989,76.0086,7880.0
2024-08-30 12:40:00,77.61,77.67,77.6,77.65,10339.0,76.0282,76.087,76.0184,76.0674,10339.0
2024-08-30 12:45:00,77.63,77.7,77.63,77.7,8998.0,76.0478,76.1163,76.0478,76.1163,8998.0
2024-08-30 12:50:00,77.68,77.7,77.59,77.65,15853.0,76.0968,76.1163,76.0086,76.0674,15853.0
2024-08-30 12:55:00,77.63,77.67,77.61,77.61,7683.0,76.0478,76.087,76.0282,76.0282,7683.0
2024-08-30 13:00:00,77.63,77.67,77.61,77.67,3410.0,76.0478,76.087,76.0282,76.087,3410.0
2024-08-30 13:05:00,77.63,77.63,77.57,77.57,3644.0,76.0478,76.0478,75.989,75.989,3644.0
2024-08-30 13:10:00,77.59,77.59,77.53,77.57,8265.0,76.0086,76.0086,75.9498,75.989,8265.0
2024-08-30 13:15:00,77.58,77.6,77.56,77.56,3394.0,75.9988,76.0184,75.9792,75.9792,3394.0
2024-08-30 13:20:00,77.58,77.59,77.53,77.55,6177.0,75.9988,76.0086,75.9498,75.9694,6177.0
2024-08-30 13:25:00,77.56,77.56,77.52,77.52,4142.0,75.9792,75.9792,75.94,75.94,4142.0
2024-08-30 13:30:00,77.53,77.58,77.53,77.58,14976.0,75.9498,75.9988,75.9498,75.9988,14976.0
2024-08-30 13:35:00,77.6,77.77,77.6,77.77,5860.0,76.0184,76.1849,76.0184,76.1849,5860.0
2024-08-30 13:40:00,77.78,77.87,77.76,77.87,3394.0,76.1947,76.2829,76.1751,76.2829,3394.0
2024-08-30 13:45:00,77.87,77.91,77.79,77.79,10899.0,76.2829,76.3221,76.2045,76.2045,10899.0
2024-08-30 13:50:00,77.79,77.83,77.79,77.81,1758.0,76.2045,76.2437,76.2045,76.2241,1758.0
2024-08-30 13:55:00,77.81,77.82,77.79,77.8,7072.0,76.2241,76.2339,76.2045,76.2143,7072.0
2024-08-30 14:00:00,77.82,77.88,77.81,77.85,18373.0,76.2339,76.2927,76.2241,76.2633,18373.0
2024-08-30 14:05:00,77.84,77.96,77.84,77.95,10415.0,76.2535,76.371,76.2535,76.3612,10415.0
2024-08-30 14:10:00,77.97,78.03,77.95,77.99,15875.0,76.3808,76.4396,76.3612,76.4004,15875.0
2024-08-30 14:15:00,77.99,78.04,77.91,78.03,15446.0,76.4004,76.4494,76.3221,76.4396,15446.0
2024-08-30 14:20:00,78.03,78.04,77.97,77.99,7140.0,76.4396,76.4494,76.3808,76.4004,7140.0
2024-08-30 14:25:00,77.98,77.99,77.9,77.93,5930.0,76.3906,76.4004,76.3123,76.3417,5930.0
2024-08-30 14:30:00,77.92,77.95,77.91,77.94,4101.0,76.3319,76.3612,76.3221,76.3515,4101.0
2024-08-30 14:35:00,77.95,77.95,77.87,77.87,10189.0,76.3612,76.3612,76.2829,76.2829,10189.0
2024-08-30 14:40:00,77.89,77.93,77.88,77.91,5559.0,76.3025,76.3417,76.2927,76.3221,5559.0
2024-08-30 14:45:00,77.94,77.96,77.9,77.96,5209.0,76.3515,76.371,76.3123,76.371,5209.0
2024-08-30 14:50:00,77.95,77.97,77.91,77.95,10155.0,76.3612,76.3808,76.3221,76.3612,10155.0
2024-08-30 14:55:00,77.96,77.96,77.87,77.88,9760.0,76.371,76.371,76.2829,76.2927,9760.0
2024-08-30 15:00:00,77.9,77.96,77.87,77.94,10715.0,76.3123,76.371,76.2829,76.3515,10715.0
2024-08-30 15:05:00,77.92,77.96,77.9,77.96,5194.0,76.3319,76.371,76.3123,76.371,5194.0
2024-08-30 15:10:00,77.97,77.98,77.92,77.95,8888.0,76.3808,76.3906,76.3319,76.3612,8888.0
2024-08-30 15:15:00,77.95,77.98,77.93,77.96,9153.0,76.3612,76.3906,76.3417,76.371,9153.0
2024-08-30 15:20:00,77.95,78.01,77.95,77.97,14917.0,76.3612,76.42,76.3612,76.3808,14917.0
2024-08-30 15:25:00,77.98,78.02,77.98,78.0,10367.0,76.3906,76.4298,76.3906,76.4102,10367.0
2024-08-30 15:30:00,78.01,78.04,77.98,78.02,17589.0,76.42,76.4494,76.3906,76.4298,17589.0
2024-08-30 15:35:00,78.04,78.09,78.03,78.07,16783.0,76.4494,76.4984,76.4396,76.4788,16783.0
2024-08-30 15:40:00,78.06,78.08,78.03,78.04,21743.0,76.469,76.4886,76.4396,76.4494,21743.0
2024-08-30 15:45:00,78.04,78.05,77.9,77.93,25925.0,76.4494,76.4592,76.3123,76.3417,25925.0
2024-08-30 15:50:00,77.94,78.04,77.87,78.0,39955.0,76.3515,76.4494,76.2829,76.4102,39955.0
2024-08-30 15:55:00,78.0,78.07,77.94,77.95,144976.0,76.4102,76.4788,76.3515,76.3612,144976.0
2024-09-03 09:30:00,77.92,78.36,77.83,78.35,33120.0,76.3319,76.7629,76.2437,76.7531,33120.0
2024-09-03 09:35:00,78.35,78.69,78.32,78.69,10042.0,76.7531,77.0862,76.7237,77.0862,10042.0
2024-09-03 09:40:00,78.66,78.9,78.65,78.8,7231.0,77.0568,77.2919,77.047,77.1939,7231.0
2024-09-03 09:45:00,78.83,78.93,78.6,78.62,31075.0,77.2233,77.3213,76.998,77.0176,31075.0
2024-09-03 09:50:00,78.48,78.8,78.47,78.8,8366.0,76.8804,77.1939,76.8707,77.1939,8366.0
2024-09-03 09:55:00,78.77,78.85,78.61,78.82,11363.0,77.1645,77.2429,77.0078,77.2135,11363.0
2024-09-03 10:00:00,78.82,78.87,78.75,78.79,7069.0,77.2135,77.2625,77.1449,77.1841,7069.0
2024-09-03 10:05:00,78.79,78.9,78.74,78.9,9179.0,77.1841,77.2919,77.1351,77.2919,9179.0
2024-09-03 10:10:00,78.89,78.95,78.8,78.95,21419.0,77.2821,77.3409,77.1939,77.3409,21419.0
2024-09-03 10:15:00,78.95,78.95,78.79,78.84,10481.0,77.3409,77.3409,77.1841,77.2331,10481.0
2024-09-03 10:20:00,78.84,78.99,78.83,78.89,15664.0,77.2331,77.3801,77.2233,77.2821,15664.0
2024-09-03 10:25:00,78.91,78.95,78.79,78.9,12883.0,77.3017,77.3409,77.1841,77.2919,12883.0
2024-09-03 10:30:00,78.89,78.93,78.86,78.89,13912.0,77.2821,77.3213,77.2527,77.2821,13912.0
2024-09-03 10:35:00,78.89,78.98,78.87,78.98,20533.0,77.2821,77.3703,77.2625,77.3703,20533.0
2024-09-03 10:40:00,78.98,78.99,78.91,78.98,12866.0,77.3703,77.3801,77.3017,77.3703,12866.0
2024-09-03 10:45:00,78.95,78.98,78.83,78.96,29096.0,77.3409,77.3703,77.2233,77.3507,29096.0
2024-09-03 10:50:00,78.96,78.98,78.84,78.92,9980.0,77.3507,77.3703,77.2331,77.3115,9980.0
2024-09-03 10:55:00,78.94,78.98,78.85,78.91,15082.0,77.3311,77.3703,77.2429,77.3017,15082.0
2024-09-03 11:00:00,78.91,78.97,78.87,78.97,14798.0,77.3017,77.3605,77.2625,77.3605,14798.0
2024-09-03 11:05:00,78.97,78.97,78.84,78.85,10084.0,77.3605,77.3605,77.2331,77.2429,10084.0
2024-09-03 11:10:00,78.87,78.88,78.77,78.79,18112.0,77.2625,77.2723,77.1645,77.1841,18112.0
2024-09-03 11:15:00,78.79,78.81,78.71,78.74,8932.0,77.1841,77.2037,77.1058,77.1351,8932.0
2024-09-03 11:20:00,78.7,78.7,78.64,78.68,15176.0,77.096,77.096,77.0372,77.0764,15176.0
2024-09-03 11:25:00,78.69,78.77,78.67,78.72,9886.0,77.0862,77.1645,77.0666,77.1156,9886.0
2024-09-03 11:30:00,78.72,78.74,78.66,78.67,6725.0,77.1156,77.1351,77.0568,77.0666,6725.0
2024-09-03 11:35:00,78.66,78.68,78.62,78.64,13308.0,77.0568,77.0764,77.0176,77.0372,13308.0
2024-09-03 11:40:00,78.62,78.7,78.59,78.7,11801.0,77.0176,77.096,76.9882,77.096,11801.0
2024-09-03 11:45:00,78.71,78.75,78.65,78.67,7419.0,77.1058,77.1449,77.047,77.0666,7419.0
2024-09-03 11:50:00,78.66,78.66,78.59,78.66,6679.0,77.0568,77.0568,76.9882,77.0568,6679.0
2024-09-03 11:55:00,78.65,78.67,78.62,78.65,6392.0,77.047,77.0666,77.0176,77.047,6392.0
2024-09-03 12:00:00,78.64,78.68,78.6,78.65,6565.0,77.0372,77.0764,76.998,77.047,6565.0
2024-09-03 12:05:00,78.65,78.7,78.63,78.66,5501.0,77.047,77.096,77.0274,77.0568,5501.0
2024-09-03 12:10:00,78.66,78.71,78.65,78.7,12606.0,77.0568,77.1058,77.047,77.096,12606.0
2024-09-03 12:15:00,78.71,78.74,78.69,78.72,9654.0,77.1058,77.1351,77.0862,77.1156,9654.0
2024-09-03 12:20:00,78.73,78.76,78.71,78.73,5962.0,77.1254,77.1547,77.1058,77.1254,5962.0
2024-09-03 12:25:00,78.73,78.75,78.69,78.75,11141.0,77.1254,77.1449,77.0862,77.1449,11141.0
2024-09-03 12:30:00,78.74,78.76,78.69,78.72,7546.0,77.1351,77.1547,77.0862,77.1156,7546.0
2024-09-03 12:35:00,78.72,78.74,78.66,78.67,15733.0,77.1156,77.1351,77.0568,77.0666,15733.0
2024-09-03 12:40:00,78.65,78.68,78.6,78.63,10245.0,77.047,77.0764,76.998,77.0274,10245.0
2024-09-03 12:45:00,78.62,78.69,78.6,78.64,15591.0,77.0176,77.0862,76.998,77.0372,15591.0
2024-09-03 12:50:00,78.64,78.66,78.61,78.63,6033.0,77.0372,77.0568,77.0078,77.0274,6033.0
2024-09-03 12:55:00,78.63,78.66,78.57,78.57,9809.0,77.0274,77.0568,76.9686,76.9686,9809.0
2024-09-03 13:00:00,78.57,78.57,78.46,78.52,11322.0,76.9686,76.9686,76.8609,76.9196,11322.0
2024-09-03 13:05:00,78.52,78.64,78.51,78.64,5460.0,76.9196,77.0372,76.9098,77.0372,5460.0
2024-09-03 13:10:00,78.67,78.67,78.62,78.62,6039.0,77.0666,77.0666,77.0176,77.0176,6039.0
2024-09-03 13:15:00,78.62,78.65,78.59,78.6,6459.0,77.0176,77.047,76.9882,76.998,6459.0
2024-09-03 13:20:00,78.61,78.64,78.57,78.6,10022.0,77.0078,77.0372,76.9686,76.998,10022.0
2024-09-03 13:25:00,78.59,78.61,78.55,78.59,7751.0,76.9882,77.0078,76.949,76.9882,7751.0
2024-09-03 13:30:00,78.58,78.58,78.44,78.45,10169.0,76.9784,76.9784,76.8413,76.8511,10169.0
2024-09-03 13:35:00,78.46,78.52,78.45,78.52,9438.0,76.8609,76.9196,76.8511,76.9196,9438.0
2024-09-03 13:40:00,78.51,78.51,78.47,78.47,7948.0,76.9098,76.9098,76.8707,76.8707,7948.0
2024-09-03 13:45:00,78.45,78.51,78.44,78.49,6603.0,76.8511,76.9098,76.8413,76.8902,6603.0
2024-09-03 13:50:00,78.48,78.54,78.47,78.51,11448.0,76.8804,76.9392,76.8707,76.9098,11448.0
2024-09-03 13:55:00,78.51,78.52,78.45,78.48,8705.0,76.9098,76.9196,76.8511,76.8804,8705.0
2024-09-03 14:00:00,78.47,78.48,78.39,78.45,11891.0,76.8707,76.8804,76.7923,76.8511,11891.0
2024-09-03 14:05:00,78.45,78.51,78.44,78.47,10024.0,76.8511,76.9098,76.8413,76.8707,10024.0
2024-09-03 14:10:00,78.48,78.53,78.45,78.5,10735.0,76.8804,76.9294,76.8511,76.9,10735.0
2024-09-03 14:15:00,78.51,78.56,78.51,78.52,10991.0,76.9098,76.9588,76.9098,76.9196,10991.0
2024-09-03 14:20:00,78.53,78.54,78.3,78.34,49846.0,76.9294,76.9392,76.7041,76.7433,49846.0
2024-09-03 14:25:00,78.34,78.39,78.31,78.34,22342.0,76.7433,76.7923,76.7139,76.7433,22342.0
2024-09-03 14:30:00,78.34,78.39,78.32,78.38,13766.0,76.7433,76.7923,76.7237,76.7825,13766.0
2024-09-03 14:35:00,78.39,78.42,78.35,78.37,8893.0,76.7923,76.8217,76.7531,76.7727,8893.0
2024-09-03 14:40:00,78.38,78.43,78.37,78.39,9656.0,76.7825,76.8315,76.7727,76.7923,9656.0
2024-09-03 14:45:00,78.39,78.43,78.35,78.35,7704.0,76.7923,76.8315,76.7531,76.7531,7704.0
2024-09-03 14:50:00,78.34,78.39,78.32,78.38,12351.0,76.7433,76.7923,76.7237,76.7825,12351.0
2024-09-03 14:55:00,78.37,78.37,78.27,78.32,9071.0,76.7727,76.7727,76.6747,76.7237,9071.0
2024-09-03 15:00:00,78.29,78.29,78.23,78.24,12462.0,76.6943,76.6943,76.6355,76.6453,12462.0
2024-09-03 15:05:00,78.23,78.25,78.19,78.24,11988.0,76.6355,76.6551,76.5964,76.6453,11988.0
2024-09-03 15:10:00,78.25,78.32,78.24,78.29,14750.0,76.6551,76.7237,76.6453,76.6943,14750.0
2024-09-03 15:15:00,78.28,78.33,78.28,78.28,12893.0,76.6845,76.7335,76.6845,76.6845,12893.0
2024-09-03 15:20:00,78.29,78.34,78.28,78.34,10840.0,76.6943,76.7433,76.6845,76.7433,10840.0
2024-09-03 15:25:00,78.35,78.38,78.32,78.35,11453.0,76.7531,76.7825,76.7237,76.7531,11453.0
2024-09-03 15:30:00,78.34,78.46,78.34,78.45,24626.0,76.7433,76.8609,76.7433,76.8511,24626.0
2024-09-03 15:35:00,78.45,78.45,78.14,78.15,34318.0,76.8511,76.8511,76.5474,76.5572,34318.0
2024-09-03 15:40:00,78.15,78.19,78.09,78.18,39282.0,76.5572,76.5964,76.4984,76.5866,39282.0
2024-09-03 15:45:00,78.18,78.22,78.14,78.22,29733.0,76.5866,76.6257,76.5474,76.6257,29733.0
2024-09-03 15:50:00,78.22,78.24,78.13,78.19,55310.0,76.6257,76.6453,76.5376,76.5964,55310.0
2024-09-03 15:55:00,78.19,78.29,78.07,78.29,160191.0,76.5964,76.6943,76.4788,76.6943,160191.0
2024-09-04 09:30:00,78.12,78.73,77.93,78.73,66142.0,76.5278,77.1254,76.3417,77.1254,66142.0
2024-09-04 09:35:00,78.74,78.99,78.73,78.95,11603.0,77.1351,77.3801,77.1254,77.3409,11603.0
2024-09-04 09:40:00,78.91,78.93,78.26,78.35,13783.0,77.3017,77.3213,76.6649,76.7531,13783.0
2024-09-04 09:45:00,78.36,78.37,78.08,78.11,6444.0,76.7629,76.7727,76.4886,76.518,6444.0
2024-09-04 09:50:00,78.07,78.44,77.98,78.38,40202.0,76.4788,76.8413,76.3906,76.7825,40202.0
2024-09-04 09:55:00,78.38,78.72,78.25,78.67,7173.0,76.7825,77.1156,76.6551,77.0666,7173.0
2024-09-04 10:00:00,78.61,78.78,78.47,78.49,8335.0,77.0078,77.1743,76.8707,76.8902,8335.0
2024-09-04 10:05:00,78.54,78.74,78.54,78.7,6599.0,76.9392,77.1351,76.9392,77.096,6599.0
2024-09-04 10:10:00,78.68,78.7,78.42,78.52,18556.0,77.0764,77.096,76.8217,76.9196,18556.0
2024-09-04 10:15:00,78.53,78.68,78.45,78.58,57481.0,76.9294,77.0764,76.8511,76.9784,57481.0
2024-09-04 10:20:00,78.57,78.77,78.54,78.69,10971.0,76.9686,77.1645,76.9392,77.0862,10971.0
2024-09-04 10:25:00,78.67,78.72,78.54,78.69,5170.0,77.0666,77.1156,76.9392,77.0862,5170.0
2024-09-04 10:30:00,78.68,78.68,78.52,78.58,5033.0,77.0764,77.0764,76.9196,76.9784,5033.0
2024-09-04 10:35:00,78.58,78.62,78.48,78.53,8422.0,76.9784,77.0176,76.8804,76.9294,8422.0
2024-09-04 10:40:00,78.54,78.54,78.38,78.46,6118.0,76.9392,76.9392,76.7825,76.8609,6118.0
2024-09-04 10:45:00,78.43,78.49,78.34,78.38,8490.0,76.8315,76.8902,76.7433,76.7825,8490.0
2024-09-04 10:50:00,78.38,78.58,78.34,78.57,17566.0,76.7825,76.9784,76.7433,76.9686,17566.0
2024-09-04 10:55:00,78.52,78.53,78.29,78.34,9858.0,76.9196,76.9294,76.6943,76.7433,9858.0
2024-09-04 11:00:00,78.38,78.4,78.29,78.34,7015.0,76.7825,76.8021,76.6943,76.7433,7015.0
2024-09-04 11:05:00,78.34,78.44,78.26,78.42,7590.0,76.7433,76.8413,76.6649,76.8217,7590.0
2024-09-04 11:10:00,78.4,78.43,78.36,78.42,23433.0,76.8021,76.8315,76.7629,76.8217,23433.0
2024-09-04 11:15:00,78.42,78.49,78.33,78.43,14003.0,76.8217,76.8902,76.7335,76.8315,14003.0
2024-09-04 11:20:00,78.41,78.44,78.35,78.37,6476.0,76.8119,76.8413,76.7531,76.7727,6476.0
2024-09-04 11:25:00,78.36,78.42,78.29,78.29,5935.0,76.7629,76.8217,76.6943,76.6943,5935.0
2024-09-04 11:30:00,78.31,78.36,78.23,78.31,7670.0,76.7139,76.7629,76.6355,76.7139,7670.0
2024-09-04 11:35:00,78.34,78.4,78.3,78.36,5609.0,76.7433,76.8021,76.7041,76.7629,5609.0
2024-09-04 11:40:00,78.36,78.43,78.34,78.43,5699.0,76.7629,76.8315,76.7433,76.8315,5699.0
2024-09-04 11:45:00,78.42,78.47,78.37,78.37,4929.0,76.8217,76.8707,76.7727,76.7727,4929.0
2024-09-04 11:50:00,78.37,78.44,78.37,78.41,2399.0,76.7727,76.8413,76.7727,76.8119,2399.0
2024-09-04 11:55:00,78.39,78.42,78.33,78.34,4183.0,76.7923,76.8217,76.7335,76.7433,4183.0
2024-09-04 12:00:00,78.36,78.38,78.31,78.32,7151.0,76.7629,76.7825,76.7139,76.7237,7151.0
2024-09-04 12:05:00,78.31,78.34,78.19,78.2,6283.0,76.7139,76.7433,76.5964,76.6062,6283.0
2024-09-04 12:10:00,78.2,78.25,78.17,78.21,6704.0,76.6062,76.6551,76.5768,76.6159,6704.0
2024-09-04 12:15:00,78.16,78.17,78.12,78.17,3105.0,76.567,76.5768,76.5278,76.5768,3105.0
2024-09-04 12:20:00,78.16,78.23,78.12,78.23,7421.0,76.567,76.6355,76.5278,76.6355,7421.0
2024-09-04 12:25:00,78.23,78.25,78.2,78.22,3337.0,76.6355,76.6551,76.6062,76.6257,3337.0
2024-09-04 12:30:00,78.23,78.32,78.2,78.27,4627.0,76.6355,76.7237,76.6062,76.6747,4627.0
2024-09-04 12:35:00,78.29,78.32,78.23,78.25,6150.0,76.6943,76.7237,76.6355,76.6551,6150.0
2024-09-04 12:40:00,78.25,78.29,78.2,78.21,4926.0,76.6551,76.6943,76.6062,76.6159,4926.0
2024-09-04 12:45:00,78.21,78.28,78.21,78.24,6429.0,76.6159,76.6845,76.6159,76.6453,6429.0
2024-09-04 12:50:00,78.27,78.33,78.27,78.33,7107.0,76.6747,76.7335,76.6747,76.7335,7107.0
2024-09-04 12:55:00,78.34,78.34,78.24,78.26,13285.0,76.7433,76.7433,76.6453,76.6649,13285.0
2024-09-04 13:00:00,78.26,78.27,78.12,78.15,3041.0,76.6649,76.6747,76.5278,76.5572,3041.0
2024-09-04 13:05:00,78.14,78.2,78.14,78.18,5833.0,76.5474,76.6062,76.5474,76.5866,5833.0
2024-09-04 13:10:00,78.18,78.22,78.17,78.2,4460.0,76.5866,76.6257,76.5768,76.6062,4460.0
2024-09-04 13:15:00,78.2,78.2,78.08,78.1,23063.0,76.6062,76.6062,76.4886,76.5082,23063.0
2024-09-04 13:20:00,78.13,78.13,78.05,78.09,9796.0,76.5376,76.5376,76.4592,76.4984,9796.0
2024-09-04 13:25:00,78.09,78.1,78.04,78.09,6330.0,76.4984,76.5082,76.4494,76.4984,6330.0
2024-09-04 13:30:00,78.08,78.09,77.96,77.98,6530.0,76.4886,76.4984,76.371,76.3906,6530.0
2024-09-04 13:35:00,77.98,78.01,77.94,78.01,6460.0,76.3906,76.42,76.3515,76.42,6460.0
2024-09-04 13:40:00,77.99,78.11,77.99,78.1,7537.0,76.4004,76.518,76.4004,76.5082,7537.0
2024-09-04 13:45:00,78.11,78.12,78.05,78.06,6532.0,76.518,76.5278,76.4592,76.469,6532.0
2024-09-04 13:50:00,78.06,78.13,78.06,78.12,8398.0,76.469,76.5376,76.469,76.5278,8398.0
2024-09-04 13:55:00,78.12,78.21,78.12,78.17,9081.0,76.5278,76.6159,76.5278,76.5768,9081.0
2024-09-04 14:00:00,78.16,78.24,78.11,78.23,9064.0,76.567,76.6453,76.518,76.6355,9064.0
2024-09-04 14:05:00,78.22,78.28,78.21,78.25,9845.0,76.6257,76.6845,76.6159,76.6551,9845.0
2024-09-04 14:10:00,78.25,78.27,78.23,78.24,6321.0,76.6551,76.6747,76.6355,76.6453,6321.0
2024-09-04 14:15:00,78.24,78.3,78.23,78.28,6090.0,76.6453,76.7041,76.6355,76.6845,6090.0
2024-09-04 14:20:00,78.28,78.32,78.27,78.27,4880.0,76.6845,76.7237,76.6747,76.6747,4880.0
2024-09-04 14:25:00,78.27,78.3,78.27,78.29,5676.0,76.6747,76.7041,76.6747,76.6943,5676.0
2024-09-04 14:30:00,78.27,78.34,78.27,78.28,8701.0,76.6747,76.7433,76.6747,76.6845,8701.0
2024-09-04 14:35:00,78.27,78.33,78.26,78.29,5110.0,76.6747,76.7335,76.6649,76.6943,5110.0
2024-09-04 14:40:00,78.26,78.32,78.25,78.27,8798.0,76.6649,76.7237,76.6551,76.6747,8798.0
2024-09-04 14:45:00,78.28,78.36,78.27,78.33,4244.0,76.6845,76.7629,76.6747,76.7335,4244.0
2024-09-04 14:50:00,78.33,78.36,78.3,78.36,7470.0,76.7335,76.7629,76.7041,76.7629,7470.0
2024-09-04 14:55:00,78.34,78.35,78.32,78.32,7091.0,76.7433,76.7531,76.7237,76.7237,7091.0
2024-09-04 15:00:00,78.31,78.34,78.23,78.23,6681.0,76.7139,76.7433,76.6355,76.6355,6681.0
2024-09-04 15:05:00,78.22,78.29,78.22,78.25,9445.0,76.6257,76.6943,76.6257,76.6551,9445.0
2024-09-04 15:10:00,78.26,78.27,78.19,78.23,10606.0,76.6649,76.6747,76.5964,76.6355,10606.0
2024-09-04 15:15:00,78.23,78.27,78.21,78.24,13276.0,76.6355,76.6747,76.6159,76.6453,13276.0
2024-09-04 15:20:00,78.24,78.35,78.24,78.35,8114.0,76.6453,76.7531,76.6453,76.7531,8114.0
2024-09-04 15:25:00,78.34,78.37,78.32,78.34,14611.0,76.7433,76.7727,76.7237,76.7433,14611.0
2024-09-04 15:30:00,78.34,78.4,78.33,78.34,24217.0,76.7433,76.8021,76.7335,76.7433,24217.0
2024-09-04 15:35:00,78.34,78.39,78.33,78.38,11058.0,76.7433,76.7923,76.7335,76.7825,11058.0
2024-09-04 15:40:00,78.36,78.5,78.33,78.49,20439.0,76.7629,76.9,76.7335,76.8902,20439.0
2024-09-04 15:45:00,78.49,78.57,78.49,78.57,36365.0,76.8902,76.9686,76.8902,76.9686,36365.0
2024-09-04 15:50:00,78.57,78.62,78.51,78.59,66411.0,76.9686,77.0176,76.9098,76.9882,66411.0
2024-09-04 15:55:00,78.59,78.8,78.59,78.75,295316.0,76.9882,77.1939,76.9882,77.1449,295316.0
2024-09-05 09:30:00,79.12,79.29,78.29,78.46,202380.0,77.5074,77.6739,76.6943,76.8609,202380.0
2024-09-05 09:35:00,78.49,78.59,78.41,78.59,31854.0,76.8902,76.9882,76.8119,76.9882,31854.0
2024-09-05 09:40:00,78.59,78.71,78.54,78.63,12292.0,76.9882,77.1058,76.9392,77.0274,12292.0
2024-09-05 09:45:00,78.6,78.65,78.48,78.48,22883.0,76.998,77.047,76.8804,76.8804,22883.0
2024-09-05 09:50:00,78.5,78.5,78.28,78.28,9697.0,76.9,76.9,76.6845,76.6845,9697.0
2024-09-05 09:55:00,78.31,78.33,78.22,78.33,16848.0,76.7139,76.7335,76.6257,76.7335,16848.0
2024-09-05 10:00:00,78.31,78.37,78.28,78.34,11054.0,76.7139,76.7727,76.6845,76.7433,11054.0
2024-09-05 10:05:00,78.36,78.39,78.26,78.3,26437.0,76.7629,76.7923,76.6649,76.7041,26437.0
2024-09-05 10:10:00,78.3,78.43,78.29,78.37,26111.0,76.7041,76.8315,76.6943,76.7727,26111.0
2024-09-05 10:15:00,78.37,78.41,78.33,78.37,24426.0,76.7727,76.8119,76.7335,76.7727,24426.0
2024-09-05 10:20:00,78.36,78.46,78.32,78.42,25717.0,76.7629,76.8609,76.7237,76.8217,25717.0
2024-09-05 10:25:00,78.4,78.48,78.34,78.44,41357.0,76.8021,76.8804,76.7433,76.8413,41357.0
2024-09-05 10:30:00,78.44,78.48,78.38,78.4,18221.0,76.8413,76.8804,76.7825,76.8021,18221.0
2024-09-05 10:35:00,78.36,78.46,78.3,78.44,94011.0,76.7629,76.8609,76.7041,76.8413,94011.0
2024-09-05 10:40:00,78.43,78.43,78.29,78.35,278963.0,76.8315,76.8315,76.6943,76.7531,278963.0
2024-09-05 10:45:00,78.35,78.42,78.23,78.33,331918.0,76.7531,76.8217,76.6355,76.7335,331918.0
2024-09-05 10:50:00,78.25,78.3,78.07,78.07,85407.0,76.6551,76.7041,76.4788,76.4788,85407.0
2024-09-05 10:55:00,78.1,78.1,77.84,77.93,32755.0,76.5082,76.5082,76.2535,76.3417,32755.0
2024-09-05 11:00:00,77.91,78.01,77.79,77.98,27432.0,76.3221,76.42,76.2045,76.3906,27432.0
2024-09-05 11:05:00,78.0,78.0,77.94,77.99,12829.0,76.4102,76.4102,76.3515,76.4004,12829.0
2024-09-05 11:10:00,77.97,77.97,77.86,77.88,16476.0,76.3808,76.3808,76.2731,76.2927,16476.0
2024-09-05 11:15:00,77.88,78.0,77.86,77.98,13481.0,76.2927,76.4102,76.2731,76.3906,13481.0
2024-09-05 11:20:00,77.99,78.07,77.99,78.06,10656.0,76.4004,76.4788,76.4004,76.469,10656.0
2024-09-05 11:25:00,78.05,78.11,77.99,78.05,11953.0,76.4592,76.518,76.4004,76.4592,11953.0
2024-09-05 11:30:00,78.08,78.21,78.07,78.18,4756.0,76.4886,76.6159,76.4788,76.5866,4756.0
2024-09-05 11:35:00,78.14,78.2,78.13,78.14,15183.0,76.5474,76.6062,76.5376,76.5474,15183.0
2024-09-05 11:40:00,78.15,78.26,78.13,78.24,9651.0,76.5572,76.6649,76.5376,76.6453,9651.0
2024-09-05 11:45:00,78.23,78.28,78.19,78.25,11355.0,76.6355,76.6845,76.5964,76.6551,11355.0
2024-09-05 11:50:00,78.24,78.25,78.17,78.17,6163.0,76.6453,76.6551,76.5768,76.5768,6163.0
2024-09-05 11:55:00,78.18,78.23,78.17,78.22,8532.0,76.5866,76.6355,76.5768,76.6257,8532.0
2024-09-05 12:00:00,78.21,78.22,78.17,78.21,7393.0,76.6159,76.6257,76.5768,76.6159,7393.0
2024-09-05 12:05:00,78.22,78.26,78.19,78.26,10578.0,76.6257,76.6649,76.5964,76.6649,10578.0
2024-09-05 12:10:00,78.27,78.29,78.18,78.2,6782.0,76.6747,76.6943,76.5866,76.6062,6782.0
2024-09-05 12:15:00,78.18,78.26,78.17,78.26,5949.0,76.5866,76.6649,76.5768,76.6649,5949.0
2024-09-05 12:20:00,78.26,78.35,78.23,78.33,27031.0,76.6649,76.7531,76.6355,76.7335,27031.0
2024-09-05 12:25:00,78.35,78.48,78.35,78.39,9995.0,76.7531,76.8804,76.7531,76.7923,9995.0
2024-09-05 12:30:00,78.38,78.43,78.36,78.4,5414.0,76.7825,76.8315,76.7629,76.8021,5414.0
2024-09-05 12:35:00,78.42,78.5,78.41,78.5,7316.0,76.8217,76.9,76.8119,76.9,7316.0
2024-09-05 12:40:00,78.5,78.52,78.46,78.51,8849.0,76.9,76.9196,76.8609,76.9098,8849.0
2024-09-05 12:45:00,78.51,78.54,78.47,78.54,10393.0,76.9098,76.9392,76.8707,76.9392,10393.0
2024-09-05 12:50:00,78.56,78.58,78.53,78.53,2438.0,76.9588,76.9784,76.9294,76.9294,2438.0
2024-09-05 12:55:00,78.55,78.59,78.52,78.58,87496.0,76.949,76.9882,76.9196,76.9784,87496.0
2024-09-05 13:00:00,78.58,78.63,78.57,78.6,12480.0,76.9784,77.0274,76.9686,76.998,12480.0
2024-09-05 13:05:00,78.56,78.6,78.56,78.6,6122.0,76.9588,76.998,76.9588,76.998,6122.0
2024-09-05 13:10:00,78.61,78.63,78.6,78.62,9094.0,77.0078,77.0274,76.998,77.0176,9094.0
2024-09-05 13:15:00,78.62,78.63,78.55,78.63,20202.0,77.0176,77.0274,76.949,77.0274,20202.0
2024-09-05 13:20:00,78.63,78.71,78.61,78.71,17769.0,77.0274,77.1058,77.0078,77.1058,17769.0
2024-09-05 13:25:00,78.72,78.72,78.63,78.65,36570.0,77.1156,77.1156,77.0274,77.047,36570.0
2024-09-05 13:30:00,78.65,78.72,78.64,78.71,10828.0,77.047,77.1156,77.0372,77.1058,10828.0
2024-09-05 13:35:00,78.71,78.82,78.71,78.81,40328.0,77.1058,77.2135,77.1058,77.2037,40328.0
2024-09-05 13:40:00,78.8,78.86,78.73,78.85,41276.0,77.1939,77.2527,77.1254,77.2429,41276.0
2024-09-05 13:45:00,78.86,78.88,78.8,78.84,17586.0,77.2527,77.2723,77.1939,77.2331,17586.0
2024-09-05 13:50:00,78.86,78.87,78.78,78.8,8657.0,77.2527,77.2625,77.1743,77.1939,8657.0
2024-09-05 13:55:00,78.8,78.93,78.8,78.91,17101.0,77.1939,77.3213,77.1939,77.3017,17101.0
2024-09-05 14:00:00,78.92,78.93,78.82,78.84,12321.0,77.3115,77.3213,77.2135,77.2331,12321.0
2024-09-05 14:05:00,78.82,78.91,78.82,78.91,7930.0,77.2135,77.3017,77.2135,77.3017,7930.0
2024-09-05 14:10:00,78.89,78.94,78.87,78.91,9060.0,77.2821,77.3311,77.2625,77.3017,9060.0
2024-09-05 14:15:00,78.91,78.97,78.91,78.97,8627.0,77.3017,77.3605,77.3017,77.3605,8627.0
2024-09-05 14:20:00,78.97,78.98,78.94,78.96,12689.0,77.3605,77.3703,77.3311,77.3507,12689.0
2024-09-05 14:25:00,78.95,78.96,78.91,78.91,12470.0,77.3409,77.3507,77.3017,77.3017,12470.0
2024-09-05 14:30:00,78.91,78.99,78.87,78.97,39913.0,77.3017,77.3801,77.2625,77.3605,39913.0
2024-09-05 14:35:00,78.95,79.02,78.94,78.94,15603.0,77.3409,77.4094,77.3311,77.3311,15603.0
2024-09-05 14:40:00,78.94,78.97,78.9,78.91,12796.0,77.3311,77.3605,77.2919,77.3017,12796.0
2024-09-05 14:45:00,78.9,78.96,78.9,78.95,6022.0,77.2919,77.3507,77.2919,77.3409,6022.0
2024-09-05 14:50:00,78.95,78.95,78.91,78.91,10830.0,77.3409,77.3409,77.3017,77.3017,10830.0
2024-09-05 14:55:00,78.91,78.93,78.87,78.88,12464.0,77.3017,77.3213,77.2625,77.2723,12464.0
2024-09-05 15:00:00,78.86,78.91,78.85,78.87,22101.0,77.2527,77.3017,77.2429,77.2625,22101.0
2024-09-05 15:05:00,78.84,78.85,78.79,78.83,8770.0,77.2331,77.2429,77.1841,77.2233,8770.0
2024-09-05 15:10:00,78.83,78.84,78.78,78.82,23037.0,77.2233,77.2331,77.1743,77.2135,23037.0
2024-09-05 15:15:00,78.8,78.84,78.74,78.81,191027.0,77.1939,77.2331,77.1351,77.2037,191027.0
2024-09-05 15:20:00,78.81,78.82,78.76,78.81,22282.0,77.2037,77.2135,77.1547,77.2037,22282.0
2024-09-05 15:25:00,78.82,78.89,78.81,78.89,16828.0,77.2135,77.2821,77.2037,77.2821,16828.0
2024-09-05 15:30:00,78.88,79.01,78.88,79.01,18853.0,77.2723,77.3996,77.2723,77.3996,18853.0
2024-09-05 15:35:00,79.0,79.05,78.95,78.98,31813.0,77.3898,77.4388,77.3409,77.3703,31813.0
2024-09-05 15:40:00,78.95,78.97,78.9,78.95,32432.0,77.3409,77.3605,77.2919,77.3409,32432.0
2024-09-05 15:45:00,78.95,78.99,78.88,78.92,36514.0,77.3409,77.3801,77.2723,77.3115,36514.0
2024-09-05 15:50:00,78.91,78.96,78.76,78.82,45826.0,77.3017,77.3507,77.1547,77.2135,45826.0
2024-09-05 15:55:00,78.82,78.99,78.76,78.99,147934.0,77.2135,77.3801,77.1547,77.3801,147934.0
2024-09-06 09:30:00,79.0,79.43,78.96,79.35,31481.0,77.3898,77.8111,77.3507,77.7327,31481.0
2024-09-06 09:35:00,79.34,79.55,79.34,79.46,28676.0,77.7229,77.9286,77.7229,77.8405,28676.0
2024-09-06 09:40:00,79.46,79.58,79.39,79.45,22936.0,77.8405,77.958,77.7719,77.8307,22936.0
2024-09-06 09:45:00,79.48,79.48,79.32,79.39,19116.0,77.8601,77.8601,77.7033,77.7719,19116.0
2024-09-06 09:50:00,79.37,79.5,79.35,79.36,14811.0,77.7523,77.8797,77.7327,77.7425,14811.0
2024-09-06 09:55:00,79.36,79.58,79.35,79.58,18562.0,77.7425,77.958,77.7327,77.958,18562.0
2024-09-06 10:00:00,79.58,79.65,79.42,79.42,24942.0,77.958,78.0266,77.8013,77.8013,24942.0
2024-09-06 10:05:00,79.42,79.43,79.22,79.26,18194.0,77.8013,77.8111,77.6054,77.6445,18194.0
2024-09-06 10:10:00,79.22,79.35,79.2,79.32,9830.0,77.6054,77.7327,77.5858,77.7033,9830.0
2024-09-06 10:15:00,79.31,79.34,79.21,79.24,10236.0,77.6935,77.7229,77.5956,77.625,10236.0
2024-09-06 10:20:00,79.29,79.34,79.16,79.21,9143.0,77.6739,77.7229,77.5466,77.5956,9143.0
2024-09-06 10:25:00,79.19,79.19,79.04,79.07,9832.0,77.576,77.576,77.429,77.4584,9832.0
2024-09-06 10:30:00,79.08,79.15,79.07,79.1,8964.0,77.4682,77.5368,77.4584,77.4878,8964.0
2024-09-06 10:35:00,79.1,79.11,78.98,79.05,4481.0,77.4878,77.4976,77.3703,77.4388,4481.0
2024-09-06 10:40:00,79.07,79.1,78.99,78.99,5916.0,77.4584,77.4878,77.3801,77.3801,5916.0
2024-09-06 10:45:00,78.92,78.92,78.83,78.87,6423.0,77.3115,77.3115,77.2233,77.2625,6423.0
2024-09-06 10:50:00,78.85,78.86,78.78,78.79,5646.0,77.2429,77.2527,77.1743,77.1841,5646.0
2024-09-06 10:55:00,78.82,78.84,78.71,78.75,9567.0,77.2135,77.2331,77.1058,77.1449,9567.0
2024-09-06 11:00:00,78.77,79.12,78.76,78.95,16833.0,77.1645,77.5074,77.1547,77.3409,16833.0
2024-09-06 11:05:00,78.95,79.03,78.77,78.85,5661.0,77.3409,77.4192,77.1645,77.2429,5661.0
2024-09-06 11:10:00,78.81,78.81,78.68,78.69,5420.0,77.2037,77.2037,77.0764,77.0862,5420.0
2024-09-06 11:15:00,78.7,78.73,78.65,78.73,4939.0,77.096,77.1254,77.047,77.1254,4939.0
2024-09-06 11:20:00,78.74,78.76,78.63,78.68,20107.0,77.1351,77.1547,77.0274,77.0764,20107.0
2024-09-06 11:25:00,78.69,78.74,78.64,78.7,5240.0,77.0862,77.1351,77.0372,77.096,5240.0
2024-09-06 11:30:00,78.68,78.74,78.63,78.72,12387.0,77.0764,77.1351,77.0274,77.1156,12387.0
2024-09-06 11:35:00,78.7,78.72,78.57,78.58,10859.0,77.096,77.1156,76.9686,76.9784,10859.0
2024-09-06 11:40:00,78.57,78.67,78.57,78.62,8901.0,76.9686,77.0666,76.9686,77.0176,8901.0
2024-09-06 11:45:00,78.63,78.63,78.54,78.63,6662.0,77.0274,77.0274,76.9392,77.0274,6662.0
2024-09-06 11:50:00,78.62,78.7,78.61,78.65,5374.0,77.0176,77.096,77.0078,77.047,5374.0
2024-09-06 11:55:00,78.63,78.66,78.58,78.63,7701.0,77.0274,77.0568,76.9784,77.0274,7701.0
2024-09-06 12:00:00,78.63,78.78,78.61,78.77,6920.0,77.0274,77.1743,77.0078,77.1645,6920.0
2024-09-06 12:05:00,78.76,78.77,78.7,78.76,9837.0,77.1547,77.1645,77.096,77.1547,9837.0
2024-09-06 12:10:00,78.78,78.83,78.75,78.76,5916.0,77.1743,77.2233,77.1449,77.1547,5916.0
2024-09-06 12:15:00,78.76,78.79,78.67,78.69,9711.0,77.1547,77.1841,77.0666,77.0862,9711.0
2024-09-06 12:20:00,78.7,78.72,78.66,78.72,5226.0,77.096,77.1156,77.0568,77.1156,5226.0
2024-09-06 12:25:00,78.72,78.77,78.71,78.75,10367.0,77.1156,77.1645,77.1058,77.1449,10367.0
2024-09-06 12:30:00,78.74,78.8,78.7,78.79,8343.0,77.1351,77.1939,77.096,77.1841,8343.0
2024-09-06 12:35:00,78.83,78.84,78.74,78.82,7231.0,77.2233,77.2331,77.1351,77.2135,7231.0
2024-09-06 12:40:00,78.83,78.9,78.82,78.89,2725.0,77.2233,77.2919,77.2135,77.2821,2725.0
2024-09-06 12:45:00,78.89,78.89,78.76,78.79,4355.0,77.2821,77.2821,77.1547,77.1841,4355.0
2024-09-06 12:50:00,78.8,78.89,78.8,78.88,5831.0,77.1939,77.2821,77.1939,77.2723,5831.0
2024-09-06 12:55:00,78.89,78.9,78.82,78.83,4797.0,77.2821,77.2919,77.2135,77.2233,4797.0
2024-09-06 13:00:00,78.83,78.83,78.78,78.79,3933.0,77.2233,77.2233,77.1743,77.1841,3933.0
2024-09-06 13:05:00,78.78,78.78,78.7,78.77,5619.0,77.1743,77.1743,77.096,77.1645,5619.0
2024-09-06 13:10:00,78.76,78.82,78.76,78.79,7002.0,77.1547,77.2135,77.1547,77.1841,7002.0
2024-09-06 13:15:00,78.78,78.78,78.71,78.74,9744.0,77.1743,77.1743,77.1058,77.1351,9744.0
2024-09-06 13:20:00,78.72,78.82,78.72,78.82,7020.0,77.1156,77.2135,77.1156,77.2135,7020.0
2024-09-06 13:25:00,78.81,78.82,78.73,78.73,7976.0,77.2037,77.2135,77.1254,77.1254,7976.0
2024-09-06 13:30:00,78.71,78.77,78.71,78.73,4665.0,77.1058,77.1645,77.1058,77.1254,4665.0
2024-09-06 13:35:00,78.73,78.73,78.66,78.68,8413.0,77.1254,77.1254,77.0568,77.0764,8413.0
2024-09-06 13:40:00,78.68,78.71,78.68,78.71,4397.0,77.0764,77.1058,77.0764,77.1058,4397.0
2024-09-06 13:45:00,78.71,78.71,78.65,78.67,6986.0,77.1058,77.1058,77.047,77.0666,6986.0
2024-09-06 13:50:00,78.67,78.71,78.67,78.7,5420.0,77.0666,77.1058,77.0666,77.096,5420.0
2024-09-06 13:55:00,78.72,78.78,78.71,78.75,6923.0,77.1156,77.1743,77.1058,77.1449,6923.0
2024-09-06 14:00:00,78.76,78.78,78.67,78.68,8854.0,77.1547,77.1743,77.0666,77.0764,8854.0
2024-09-06 14:05:00,78.68,78.72,78.67,78.72,4977.0,77.0764,77.1156,77.0666,77.1156,4977.0
2024-09-06 14:10:00,78.72,78.74,78.71,78.72,5530.0,77.1156,77.1351,77.1058,77.1156,5530.0
2024-09-06 14:15:00,78.71,78.76,78.7,78.76,8034.0,77.1058,77.1547,77.096,77.1547,8034.0
2024-09-06 14:20:00,78.77,78.77,78.71,78.72,8472.0,77.1645,77.1645,77.1058,77.1156,8472.0
2024-09-06 14:25:00,78.73,78.81,78.73,78.8,11660.0,77.1254,77.2037,77.1254,77.1939,11660.0
2024-09-06 14:30:00,78.79,78.82,78.75,78.75,7768.0,77.1841,77.2135,77.1449,77.1449,7768.0
2024-09-06 14:35:00,78.75,78.77,78.69,78.72,6944.0,77.1449,77.1645,77.0862,77.1156,6944.0
2024-09-06 14:40:00,78.7,78.76,78.69,78.74,10261.0,77.096,77.1547,77.0862,77.1351,10261.0
2024-09-06 14:45:00,78.72,78.72,78.66,78.71,7216.0,77.1156,77.1156,77.0568,77.1058,7216.0
2024-09-06 14:50:00,78.72,78.72,78.67,78.72,6773.0,77.1156,77.1156,77.0666,77.1156,6773.0
2024-09-06 14:55:00,78.71,78.83,78.71,78.81,7767.0,77.1058,77.2233,77.1058,77.2037,7767.0
2024-09-06 15:00:00,78.81,78.84,78.79,78.8,10562.0,77.2037,77.2331,77.1841,77.1939,10562.0
2024-09-06 15:05:00,78.8,78.85,78.8,78.82,11757.0,77.1939,77.2429,77.1939,77.2135,11757.0
2024-09-06 15:10:00,78.82,78.91,78.81,78.89,23423.0,77.2135,77.3017,77.2037,77.2821,23423.0
2024-09-06 15:15:00,78.89,78.92,78.85,78.88,14232.0,77.2821,77.3115,77.2429,77.2723,14232.0
2024-09-06 15:20:00,78.88,78.91,78.83,78.9,93124.0,77.2723,77.3017,77.2233,77.2919,93124.0
2024-09-06 15:25:00,78.89,78.89,78.8,78.8,19424.0,77.2821,77.2821,77.1939,77.1939,19424.0
2024-09-06 15:30:00,78.77,78.77,78.53,78.53,19048.0,77.1645,77.1645,76.9294,76.9294,19048.0
2024-09-06 15:35:00,78.53,78.56,78.41,78.49,32777.0,76.9294,76.9588,76.8119,76.8902,32777.0
2024-09-06 15:40:00,78.5,78.59,78.48,78.58,21620.0,76.9,76.9882,76.8804,76.9784,21620.0
2024-09-06 15:45:00,78.58,78.7,78.55,78.67,21109.0,76.9784,77.096,76.949,77.0666,21109.0
2024-09-06 15:50:00,78.67,78.68,78.55,78.64,46196.0,77.0666,77.0764,76.949,77.0372,46196.0
2024-09-06 15:55:00,78.63,78.65,78.56,78.59,174263.0,77.0274,77.047,76.9588,76.9882,174263.0
2024-09-09 09:30:00,78.53,78.9,78.51,78.86,27234.0,76.9294,77.2919,76.9098,77.2527,27234.0
2024-09-09 09:35:00,78.88,78.91,78.56,78.58,12118.0,77.2723,77.3017,76.9588,76.9784,12118.0
2024-09-09 09:40:00,78.61,78.74,78.6,78.67,9414.0,77.0078,77.1351,76.998,77.0666,9414.0
2024-09-09 09:45:00,78.67,78.81,78.64,78.76,9647.0,77.0666,77.2037,77.0372,77.1547,9647.0
2024-09-09 09:50:00,78.81,78.87,78.72,78.84,10404.0,77.2037,77.2625,77.1156,77.2331,10404.0
2024-09-09 09:55:00,78.85,78.92,78.78,78.81,16530.0,77.2429,77.3115,77.1743,77.2037,16530.0
2024-09-09 10:00:00,78.83,78.86,78.74,78.8,14564.0,77.2233,77.2527,77.1351,77.1939,14564.0
2024-09-09 10:05:00,78.81,78.86,78.77,78.8,8943.0,77.2037,77.2527,77.1645,77.1939,8943.0
2024-09-09 10:10:00,78.8,78.82,78.76,78.78,9248.0,77.1939,77.2135,77.1547,77.1743,9248.0
2024-09-09 10:15:00,78.79,78.96,78.77,78.94,27659.0,77.1841,77.3507,77.1645,77.3311,27659.0
2024-09-09 10:20:00,78.94,79.02,78.92,78.93,8343.0,77.3311,77.4094,77.3115,77.3213,8343.0
2024-09-09 10:25:00,78.91,78.99,78.86,78.9,5626.0,77.3017,77.3801,77.2527,77.2919,5626.0
2024-09-09 10:30:00,78.91,79.05,78.91,78.99,6508.0,77.3017,77.4388,77.3017,77.3801,6508.0
2024-09-09 10:35:00,78.97,79.1,78.95,79.07,7830.0,77.3605,77.4878,77.3409,77.4584,7830.0
2024-09-09 10:40:00,79.07,79.07,78.97,78.98,20005.0,77.4584,77.4584,77.3605,77.3703,20005.0
2024-09-09 10:45:00,78.95,79.04,78.95,78.98,6344.0,77.3409,77.429,77.3409,77.3703,6344.0
2024-09-09 10:50:00,78.99,79.06,78.97,78.99,7435.0,77.3801,77.4486,77.3605,77.3801,7435.0
2024-09-09 10:55:00,78.99,79.12,78.99,79.08,59997.0,77.3801,77.5074,77.3801,77.4682,59997.0
2024-09-09 11:00:00,79.06,79.06,78.88,78.92,17619.0,77.4486,77.4486,77.2723,77.3115,17619.0
2024-09-09 11:05:00,78.92,78.93,78.76,78.76,5642.0,77.3115,77.3213,77.1547,77.1547,5642.0
2024-09-09 11:10:00,78.78,78.81,78.73,78.73,11923.0,77.1743,77.2037,77.1254,77.1254,11923.0
2024-09-09 11:15:00,78.7,78.75,78.56,78.56,60244.0,77.096,77.1449,76.9588,76.9588,60244.0
2024-09-09 11:20:00,78.56,78.61,78.49,78.49,32670.0,76.9588,77.0078,76.8902,76.8902,32670.0
2024-09-09 11:25:00,78.48,78.55,78.44,78.54,19472.0,76.8804,76.949,76.8413,76.9392,19472.0
2024-09-09 11:30:00,78.55,78.67,78.55,78.62,18986.0,76.949,77.0666,76.949,77.0176,18986.0
2024-09-09 11:35:00,78.6,78.66,78.55,78.63,10506.0,76.998,77.0568,76.949,77.0274,10506.0
2024-09-09 11:40:00,78.64,78.68,78.61,78.66,4596.0,77.0372,77.0764,77.0078,77.0568,4596.0
2024-09-09 11:45:00,78.63,78.68,78.63,78.65,7115.0,77.0274,77.0764,77.0274,77.047,7115.0
2024-09-09 11:50:00,78.64,78.7,78.63,78.68,11946.0,77.0372,77.096,77.0274,77.0764,11946.0
2024-09-09 11:55:00,78.67,78.67,78.49,78.51,16294.0,77.0666,77.0666,76.8902,76.9098,16294.0
2024-09-09 12:00:00,78.51,78.51,78.37,78.42,21460.0,76.9098,76.9098,76.7727,76.8217,21460.0
2024-09-09 12:05:00,78.42,78.49,78.4,78.42,7501.0,76.8217,76.8902,76.8021,76.8217,7501.0
2024-09-09 12:10:00,78.42,78.48,78.42,78.46,11771.0,76.8217,76.8804,76.8217,76.8609,11771.0
2024-09-09 12:15:00,78.47,78.5,78.45,78.49,12589.0,76.8707,76.9,76.8511,76.8902,12589.0
2024-09-09 12:20:00,78.47,78.54,78.45,78.48,28461.0,76.8707,76.9392,76.8511,76.8804,28461.0
2024-09-09 12:25:00,78.49,78.51,78.46,78.47,17105.0,76.8902,76.9098,76.8609,76.8707,17105.0
2024-09-09 12:30:00,78.48,78.5,78.45,78.48,12671.0,76.8804,76.9,76.8511,76.8804,12671.0
2024-09-09 12:35:00,78.48,78.6,78.47,78.6,16690.0,76.8804,76.998,76.8707,76.998,16690.0
2024-09-09 12:40:00,78.61,78.64,78.6,78.6,8409.0,77.0078,77.0372,76.998,76.998,8409.0
2024-09-09 12:45:00,78.6,78.68,78.59,78.6,12143.0,76.998,77.0764,76.9882,76.998,12143.0
2024-09-09 12:50:00,78.6,78.62,78.58,78.6,7593.0,76.998,77.0176,76.9784,76.998,7593.0
2024-09-09 12:55:00,78.6,78.67,78.59,78.64,12152.0,76.998,77.0666,76.9882,77.0372,12152.0
2024-09-09 13:00:00,78.63,78.65,78.58,78.59,22893.0,77.0274,77.047,76.9784,76.9882,22893.0
2024-09-09 13:05:00,78.57,78.62,78.54,78.57,19614.0,76.9686,77.0176,76.9392,76.9686,19614.0
2024-09-09 13:10:00,78.56,78.59,78.55,78.56,8415.0,76.9588,76.9882,76.949,76.9588,8415.0
2024-09-09 13:15:00,78.56,78.58,78.54,78.56,14421.0,76.9588,76.9784,76.9392,76.9588,14421.0
2024-09-09 13:20:00,78.56,78.57,78.52,78.53,8845.0,76.9588,76.9686,76.9196,76.9294,8845.0
2024-09-09 13:25:00,78.54,78.62,78.53,78.62,11839.0,76.9392,77.0176,76.9294,77.0176,11839.0
2024-09-09 13:30:00,78.6,78.61,78.56,78.59,17696.0,76.998,77.0078,76.9588,76.9882,17696.0
2024-09-09 13:35:00,78.59,78.73,78.59,78.72,15290.0,76.9882,77.1254,76.9882,77.1156,15290.0
2024-09-09 13:40:00,78.73,78.74,78.69,78.7,12027.0,77.1254,77.1351,77.0862,77.096,12027.0
2024-09-09 13:45:00,78.69,78.75,78.68,78.74,16046.0,77.0862,77.1449,77.0764,77.1351,16046.0
2024-09-09 13:50:00,78.73,78.73,78.67,78.7,4229.0,77.1254,77.1254,77.0666,77.096,4229.0
2024-09-09 13:55:00,78.7,78.73,78.67,78.7,7314.0,77.096,77.1254,77.0666,77.096,7314.0
2024-09-09 14:00:00,78.71,78.74,78.69,78.71,9067.0,77.1058,77.1351,77.0862,77.1058,9067.0
2024-09-09 14:05:00,78.71,78.76,78.7,78.73,15762.0,77.1058,77.1547,77.096,77.1254,15762.0
2024-09-09 14:10:00,78.73,78.77,78.72,78.76,11415.0,77.1254,77.1645,77.1156,77.1547,11415.0
2024-09-09 14:15:00,78.76,78.84,78.73,78.83,18648.0,77.1547,77.2331,77.1254,77.2233,18648.0
2024-09-09 14:20:00,78.82,78.84,78.75,78.75,20888.0,77.2135,77.2331,77.1449,77.1449,20888.0
2024-09-09 14:25:00,78.77,78.78,78.74,78.76,10578.0,77.1645,77.1743,77.1351,77.1547,10578.0
2024-09-09 14:30:00,78.76,78.77,78.72,78.76,14291.0,77.1547,77.1645,77.1156,77.1547,14291.0
2024-09-09 14:35:00,78.76,78.76,78.62,78.64,9002.0,77.1547,77.1547,77.0176,77.0372,9002.0
2024-09-09 14:40:00,78.64,78.75,78.63,78.74,11168.0,77.0372,77.1449,77.0274,77.1351,11168.0
2024-09-09 14:45:00,78.77,78.77,78.66,78.69,8981.0,77.1645,77.1645,77.0568,77.0862,8981.0
2024-09-09 14:50:00,78.68,78.73,78.67,78.67,15721.0,77.0764,77.1254,77.0666,77.0666,15721.0
2024-09-09 14:55:00,78.65,78.67,78.61,78.62,26045.0,77.047,77.0666,77.0078,77.0176,26045.0
2024-09-09 15:00:00,78.62,78.68,78.58,78.6,58391.0,77.0176,77.0764,76.9784,76.998,58391.0
2024-09-09 15:05:00,78.61,78.64,78.57,78.63,30565.0,77.0078,77.0372,76.9686,77.0274,30565.0
2024-09-09 15:10:00,78.64,78.67,78.58,78.6,26335.0,77.0372,77.0666,76.9784,76.998,26335.0
2024-09-09 15:15:00,78.61,78.61,78.53,78.53,28391.0,77.0078,77.0078,76.9294,76.9294,28391.0
2024-09-09 15:20:00,78.52,78.52,78.39,78.42,30371.0,76.9196,76.9196,76.7923,76.8217,30371.0
2024-09-09 15:25:00,78.42,78.43,78.38,78.41,35277.0,76.8217,76.8315,76.7825,76.8119,35277.0
2024-09-09 15:30:00,78.4,78.58,78.37,78.57,39413.0,76.8021,76.9784,76.7727,76.9686,39413.0
2024-09-09 15:35:00,78.57,78.6,78.44,78.5,56797.0,76.9686,76.998,76.8413,76.9,56797.0
2024-09-09 15:40:00,78.49,78.51,78.44,78.51,50705.0,76.8902,76.9098,76.8413,76.9098,50705.0
2024-09-09 15:45:00,78.52,78.52,78.39,78.4,21395.0,76.9196,76.9196,76.7923,76.8021,21395.0
2024-09-09 15:50:00,78.41,78.45,78.37,78.42,89359.0,76.8119,76.8511,76.7727,76.8217,89359.0
2024-09-09 15:55:00,78.42,78.46,78.38,78.4,231326.0,76.8217,76.8609,76.7825,76.8021,231326.0
2024-09-10 09:30:00,78.48,78.86,78.48,78.55,27279.0,76.8804,77.2527,76.8804,76.949,27279.0
2024-09-10 09:35:00,78.54,78.85,78.52,78.83,52972.0,76.9392,77.2429,76.9196,77.2233,52972.0
2024-09-10 09:40:00,78.84,78.95,78.67,78.67,32344.0,77.2331,77.3409,77.0666,77.0666,32344.0
2024-09-10 09:45:00,78.68,78.71,78.43,78.55,20900.0,77.0764,77.1058,76.8315,76.949,20900.0
2024-09-10 09:50:00,78.52,78.59,78.45,78.48,5073.0,76.9196,76.9882,76.8511,76.8804,5073.0
2024-09-10 09:55:00,78.47,78.5,78.33,78.5,15078.0,76.8707,76.9,76.7335,76.9,15078.0
2024-09-10 10:00:00,78.49,78.55,78.26,78.29,16266.0,76.8902,76.949,76.6649,76.6943,16266.0
2024-09-10 10:05:00,78.27,78.29,78.17,78.27,10381.0,76.6747,76.6943,76.5768,76.6747,10381.0
2024-09-10 10:10:00,78.26,78.28,78.16,78.2,11088.0,76.6649,76.6845,76.567,76.6062,11088.0
2024-09-10 10:15:00,78.18,78.24,78.17,78.23,10051.0,76.5866,76.6453,76.5768,76.6355,10051.0
2024-09-10 10:20:00,78.22,78.26,78.18,78.19,11492.0,76.6257,76.6649,76.5866,76.5964,11492.0
2024-09-10 10:25:00,78.19,78.19,78.08,78.09,37947.0,76.5964,76.5964,76.4886,76.4984,37947.0
2024-09-10 10:30:00,78.1,78.13,78.04,78.04,48755.0,76.5082,76.5376,76.4494,76.4494,48755.0
2024-09-10 10:35:00,78.03,78.37,78.03,78.35,37450.0,76.4396,76.7727,76.4396,76.7531,37450.0
2024-09-10 10:40:00,78.35,78.48,78.35,78.45,21234.0,76.7531,76.8804,76.7531,76.8511,21234.0
2024-09-10 10:45:00,78.46,78.56,78.46,78.54,18267.0,76.8609,76.9588,76.8609,76.9392,18267.0
2024-09-10 10:50:00,78.54,78.62,78.52,78.6,23401.0,76.9392,77.0176,76.9196,76.998,23401.0
2024-09-10 10:55:00,78.59,78.6,78.49,78.55,27149.0,76.9882,76.998,76.8902,76.949,27149.0
2024-09-10 11:00:00,78.55,78.59,78.51,78.56,33782.0,76.949,76.9882,76.9098,76.9588,33782.0
2024-09-10 11:05:00,78.56,78.65,78.52,78.61,51517.0,76.9588,77.047,76.9196,77.0078,51517.0
2024-09-10 11:10:00,78.6,78.67,78.56,78.59,55383.0,76.998,77.0666,76.9588,76.9882,55383.0
2024-09-10 11:15:00,78.57,78.59,78.48,78.52,25032.0,76.9686,76.9882,76.8804,76.9196,25032.0
2024-09-10 11:20:00,78.51,78.58,78.46,78.57,32018.0,76.9098,76.9784,76.8609,76.9686,32018.0
2024-09-10 11:25:00,78.56,78.69,78.55,78.63,16978.0,76.9588,77.0862,76.949,77.0274,16978.0
2024-09-10 11:30:00,78.63,78.64,78.54,78.56,11728.0,77.0274,77.0372,76.9392,76.9588,11728.0
2024-09-10 11:35:00,78.55,78.57,78.45,78.46,5229.0,76.949,76.9686,76.8511,76.8609,5229.0
2024-09-10 11:40:00,78.46,78.48,78.41,78.43,4279.0,76.8609,76.8804,76.8119,76.8315,4279.0
2024-09-10 11:45:00,78.43,78.71,78.42,78.66,58983.0,76.8315,77.1058,76.8217,77.0568,58983.0
2024-09-10 11:50:00,78.65,78.75,78.59,78.66,32344.0,77.047,77.1449,76.9882,77.0568,32344.0
2024-09-10 11:55:00,78.67,78.7,78.59,78.59,7222.0,77.0666,77.096,76.9882,76.9882,7222.0
2024-09-10 12:00:00,78.57,78.61,78.43,78.43,5004.0,76.9686,77.0078,76.8315,76.8315,5004.0
2024-09-10 12:05:00,78.44,78.51,78.43,78.48,3757.0,76.8413,76.9098,76.8315,76.8804,3757.0
2024-09-10 12:10:00,78.49,78.52,78.46,78.46,13175.0,76.8902,76.9196,76.8609,76.8609,13175.0
2024-09-10 12:15:00,78.49,78.49,78.46,78.48,3750.0,76.8902,76.8902,76.8609,76.8804,3750.0
2024-09-10 12:20:00,78.48,78.53,78.45,78.48,5767.0,76.8804,76.9294,76.8511,76.8804,5767.0
2024-09-10 12:25:00,78.5,78.6,78.5,78.55,5342.0,76.9,76.998,76.9,76.949,5342.0
2024-09-10 12:30:00,78.52,78.57,78.52,78.54,2610.0,76.9196,76.9686,76.9196,76.9392,2610.0
2024-09-10 12:35:00,78.55,78.55,78.43,78.45,14585.0,76.949,76.949,76.8315,76.8511,14585.0
2024-09-10 12:40:00,78.46,78.46,78.41,78.45,3462.0,76.8609,76.8609,76.8119,76.8511,3462.0
2024-09-10 12:45:00,78.45,78.47,78.41,78.42,3914.0,76.8511,76.8707,76.8119,76.8217,3914.0
2024-09-10 12:50:00,78.42,78.47,78.41,78.43,8389.0,76.8217,76.8707,76.8119,76.8315,8389.0
2024-09-10 12:55:00,78.44,78.44,78.4,78.42,71616.0,76.8413,76.8413,76.8021,76.8217,71616.0
2024-09-10 13:00:00,78.41,78.5,78.41,78.47,7121.0,76.8119,76.9,76.8119,76.8707,7121.0
2024-09-10 13:05:00,78.47,78.64,78.47,78.64,19351.0,76.8707,77.0372,76.8707,77.0372,19351.0
2024-09-10 13:10:00,78.63,78.64,78.57,78.6,8752.0,77.0274,77.0372,76.9686,76.998,8752.0
2024-09-10 13:15:00,78.61,78.65,78.61,78.62,6895.0,77.0078,77.047,77.0078,77.0176,6895.0
2024-09-10 13:20:00,78.62,78.62,78.53,78.53,15386.0,77.0176,77.0176,76.9294,76.9294,15386.0
2024-09-10 13:25:00,78.51,78.51,78.4,78.41,2224.0,76.9098,76.9098,76.8021,76.8119,2224.0
2024-09-10 13:30:00,78.4,78.41,78.39,78.41,4884.0,76.8021,76.8119,76.7923,76.8119,4884.0
2024-09-10 13:35:00,78.39,78.43,78.36,78.37,38000.0,76.7923,76.8315,76.7629,76.7727,38000.0
2024-09-10 13:40:00,78.37,78.37,78.3,78.3,23971.0,76.7727,76.7727,76.7041,76.7041,23971.0
2024-09-10 13:45:00,78.3,78.3,78.17,78.23,81500.0,76.7041,76.7041,76.5768,76.6355,81500.0
2024-09-10 13:50:00,78.25,78.28,78.22,78.23,5987.0,76.6551,76.6845,76.6257,76.6355,5987.0
2024-09-10 13:55:00,78.24,78.27,78.15,78.24,10420.0,76.6453,76.6747,76.5572,76.6453,10420.0
2024-09-10 14:00:00,78.25,78.35,78.25,78.34,6555.0,76.6551,76.7531,76.6551,76.7433,6555.0
2024-09-10 14:05:00,78.32,78.36,78.32,78.36,5337.0,76.7237,76.7629,76.7237,76.7629,5337.0
2024-09-10 14:10:00,78.35,78.37,78.28,78.28,6766.0,76.7531,76.7727,76.6845,76.6845,6766.0
2024-09-10 14:15:00,78.28,78.33,78.26,78.33,4753.0,76.6845,76.7335,76.6649,76.7335,4753.0
2024-09-10 14:20:00,78.33,78.33,78.24,78.3,9291.0,76.7335,76.7335,76.6453,76.7041,9291.0
2024-09-10 14:25:00,78.29,78.29,78.24,78.25,4275.0,76.6943,76.6943,76.6453,76.6551,4275.0
2024-09-10 14:30:00,78.25,78.29,78.24,78.29,4653.0,76.6551,76.6943,76.6453,76.6943,4653.0
2024-09-10 14:35:00,78.3,78.34,78.3,78.34,5821.0,76.7041,76.7433,76.7041,76.7433,5821.0
2024-09-10 14:40:00,78.33,78.33,78.29,78.29,5736.0,76.7335,76.7335,76.6943,76.6943,5736.0
2024-09-10 14:45:00,78.3,78.37,78.3,78.34,3269.0,76.7041,76.7727,76.7041,76.7433,3269.0
2024-09-10 14:50:00,78.34,78.39,78.34,78.37,9691.0,76.7433,76.7923,76.7433,76.7727,9691.0
2024-09-10 14:55:00,78.37,78.38,78.34,78.37,19788.0,76.7727,76.7825,76.7433,76.7727,19788.0
2024-09-10 15:00:00,78.36,78.37,78.34,78.37,5536.0,76.7629,76.7727,76.7433,76.7727,5536.0
2024-09-10 15:05:00,78.36,78.37,78.33,78.35,12159.0,76.7629,76.7727,76.7335,76.7531,12159.0
2024-09-10 15:10:00,78.35,78.39,78.33,78.37,10952.0,76.7531,76.7923,76.7335,76.7727,10952.0
2024-09-10 15:15:00,78.37,78.41,78.36,78.41,7126.0,76.7727,76.8119,76.7629,76.8119,7126.0
2024-09-10 15:20:00,78.41,78.51,78.4,78.48,12361.0,76.8119,76.9098,76.8021,76.8804,12361.0
2024-09-10 15:25:00,78.48,78.5,78.44,78.48,56768.0,76.8804,76.9,76.8413,76.8804,56768.0
2024-09-10 15:30:00,78.49,78.53,78.47,78.5,12753.0,76.8902,76.9294,76.8707,76.9,12753.0
2024-09-10 15:35:00,78.5,78.55,78.48,78.54,17412.0,76.9,76.949,76.8804,76.9392,17412.0
2024-09-10 15:40:00,78.54,78.57,78.53,78.57,23378.0,76.9392,76.9686,76.9294,76.9686,23378.0
2024-09-10 15:45:00,78.56,78.61,78.56,78.59,37188.0,76.9588,77.0078,76.9588,76.9882,37188.0
2024-09-10 15:50:00,78.59,78.64,78.46,78.64,76889.0,76.9882,77.0372,76.8609,77.0372,76889.0
2024-09-10 15:55:00,78.63,78.63,78.48,78.49,149670.0,77.0274,77.0274,76.8804,76.8902,149670.0
2024-09-11 09:30:00,78.02,78.29,77.76,77.76,33788.0,76.4298,76.6943,76.1751,76.1751,33788.0
2024-09-11 09:35:00,77.81,77.9,77.51,77.57,6463.0,76.2241,76.3123,75.9302,75.989,6463.0
2024-09-11 09:40:00,77.57,77.58,77.21,77.21,12527.0,75.989,75.9988,75.6363,75.6363,12527.0
2024-09-11 09:45:00,77.26,77.4,77.16,77.26,27909.0,75.6853,75.8225,75.5874,75.6853,27909.0
2024-09-11 09:50:00,77.3,77.47,77.24,77.42,17024.0,75.7245,75.891,75.6657,75.8421,17024.0
2024-09-11 09:55:00,77.4,77.4,77.27,77.36,19992.0,75.8225,75.8225,75.6951,75.7833,19992.0
2024-09-11 10:00:00,77.36,77.42,77.06,77.08,12747.0,75.7833,75.8421,75.4894,75.509,12747.0
2024-09-11 10:05:00,77.08,77.24,77.07,77.16,56068.0,75.509,75.6657,75.4992,75.5874,56068.0
2024-09-11 10:10:00,77.12,77.12,76.9,76.91,9003.0,75.5482,75.5482,75.3326,75.3424,9003.0
2024-09-11 10:15:00,76.89,76.91,76.76,76.76,12393.0,75.3229,75.3424,75.1955,75.1955,12393.0
2024-09-11 10:20:00,76.74,76.81,76.58,76.59,104278.0,75.1759,75.2445,75.0192,75.029,104278.0
2024-09-11 10:25:00,76.59,76.67,76.44,76.47,28462.0,75.029,75.1073,74.882,74.9114,28462.0
2024-09-11 10:30:00,76.47,76.58,76.44,76.45,42037.0,74.9114,75.0192,74.882,74.8918,42037.0
2024-09-11 10:35:00,76.46,76.5,76.43,76.46,11896.0,74.9016,74.9408,74.8722,74.9016,11896.0
2024-09-11 10:40:00,76.46,76.47,76.38,76.38,8119.0,74.9016,74.9114,74.8232,74.8232,8119.0
2024-09-11 10:45:00,76.39,76.44,76.38,76.42,17834.0,74.833,74.882,74.8232,74.8624,17834.0
2024-09-11 10:50:00,76.42,76.55,76.42,76.5,11234.0,74.8624,74.9898,74.8624,74.9408,11234.0
2024-09-11 10:55:00,76.5,76.57,76.49,76.56,8694.0,74.9408,75.0094,74.931,74.9996,8694.0
2024-09-11 11:00:00,76.58,76.65,76.55,76.57,10993.0,75.0192,75.0877,74.9898,75.0094,10993.0
2024-09-11 11:05:00,76.56,76.65,76.51,76.64,11510.0,74.9996,75.0877,74.9506,75.0779,11510.0
2024-09-11 11:10:00,76.65,76.8,76.63,76.79,19129.0,75.0877,75.2347,75.0682,75.2249,19129.0
2024-09-11 11:15:00,76.79,76.79,76.63,76.63,11029.0,75.2249,75.2249,75.0682,75.0682,11029.0
2024-09-11 11:20:00,76.63,76.72,76.63,76.65,8894.0,75.0682,75.1563,75.0682,75.0877,8894.0
2024-09-11 11:25:00,76.65,76.65,76.52,76.62,28197.0,75.0877,75.0877,74.9604,75.0584,28197.0
2024-09-11 11:30:00,76.64,76.8,76.6,76.78,7866.0,75.0779,75.2347,75.0388,75.2151,7866.0
2024-09-11 11:35:00,76.79,76.84,76.77,76.81,7768.0,75.2249,75.2739,75.2053,75.2445,7768.0
2024-09-11 11:40:00,76.81,76.9,76.8,76.81,10757.0,75.2445,75.3326,75.2347,75.2445,10757.0
2024-09-11 11:45:00,76.81,76.81,76.62,76.65,15513.0,75.2445,75.2445,75.0584,75.0877,15513.0
2024-09-11 11:50:00,76.65,76.7,76.61,76.63,11224.0,75.0877,75.1367,75.0486,75.0682,11224.0
2024-09-11 11:55:00,76.64,76.65,76.46,76.48,37225.0,75.0779,75.0877,74.9016,74.9212,37225.0
2024-09-11 12:00:00,76.48,76.55,76.43,76.53,11283.0,74.9212,74.9898,74.8722,74.9702,11283.0
2024-09-11 12:05:00,76.54,76.64,76.51,76.53,9669.0,74.98,75.0779,74.9506,74.9702,9669.0
2024-09-11 12:10:00,76.54,76.6,76.48,76.52,4713.0,74.98,75.0388,74.9212,74.9604,4713.0
2024-09-11 12:15:00,76.51,76.52,76.39,76.42,5923.0,74.9506,74.9604,74.833,74.8624,5923.0
2024-09-11 12:20:00,76.42,76.56,76.42,76.53,5146.0,74.8624,74.9996,74.8624,74.9702,5146.0
2024-09-11 12:25:00,76.52,76.6,76.5,76.6,4327.0,74.9604,75.0388,74.9408,75.0388,4327.0
2024-09-11 12:30:00,76.6,76.69,76.6,76.64,20563.0,75.0388,75.1269,75.0388,75.0779,20563.0
2024-09-11 12:35:00,76.66,76.7,76.63,76.7,5691.0,75.0975,75.1367,75.0682,75.1367,5691.0
2024-09-11 12:40:00,76.69,76.7,76.62,76.66,2673.0,75.1269,75.1367,75.0584,75.0975,2673.0
2024-09-11 12:45:00,76.67,76.75,76.66,76.73,3890.0,75.1073,75.1857,75.0975,75.1661,3890.0
2024-09-11 12:50:00,76.73,76.77,76.71,76.71,2208.0,75.1661,75.2053,75.1465,75.1465,2208.0
2024-09-11 12:55:00,76.73,76.75,76.7,76.73,4168.0,75.1661,75.1857,75.1367,75.1661,4168.0
2024-09-11 13:00:00,76.73,76.77,76.61,76.62,53368.0,75.1661,75.2053,75.0486,75.0584,53368.0
2024-09-11 13:05:00,76.62,76.72,76.6,76.7,8555.0,75.0584,75.1563,75.0388,75.1367,8555.0
2024-09-11 13:10:00,76.7,76.75,76.7,76.73,10386.0,75.1367,75.1857,75.1367,75.1661,10386.0
2024-09-11 13:15:00,76.73,76.73,76.66,76.7,7090.0,75.1661,75.1661,75.0975,75.1367,7090.0
2024-09-11 13:20:00,76.68,76.71,76.59,76.61,6460.0,75.1171,75.1465,75.029,75.0486,6460.0
2024-09-11 13:25:00,76.6,76.62,76.55,76.57,8894.0,75.0388,75.0584,74.9898,75.0094,8894.0
2024-09-11 13:30:00,76.56,76.59,76.54,76.56,3587.0,74.9996,75.029,74.98,74.9996,3587.0
2024-09-11 13:35:00,76.54,76.6,76.53,76.6,3625.0,74.98,75.0388,74.9702,75.0388,3625.0
2024-09-11 13:40:00,76.59,76.64,76.59,76.62,6961.0,75.029,75.0779,75.029,75.0584,6961.0
2024-09-11 13:45:00,76.63,76.68,76.58,76.67,5237.0,75.0682,75.1171,75.0192,75.1073,5237.0
2024-09-11 13:50:00,76.68,76.71,76.63,76.64,10053.0,75.1171,75.1465,75.0682,75.0779,10053.0
2024-09-11 13:55:00,76.65,76.65,76.55,76.57,3870.0,75.0877,75.0877,74.9898,75.0094,3870.0
2024-09-11 14:00:00,76.58,76.62,76.55,76.61,5413.0,75.0192,75.0584,74.9898,75.0486,5413.0
2024-09-11 14:05:00,76.61,76.64,76.59,76.62,3597.0,75.0486,75.0779,75.029,75.0584,3597.0
2024-09-11 14:10:00,76.63,76.64,76.58,76.59,5155.0,75.0682,75.0779,75.0192,75.029,5155.0
2024-09-11 14:15:00,76.6,76.6,76.55,76.56,8181.0,75.0388,75.0388,74.9898,74.9996,8181.0
2024-09-11 14:20:00,76.56,76.62,76.55,76.6,4856.0,74.9996,75.0584,74.9898,75.0388,4856.0
2024-09-11 14:25:00,76.61,76.61,76.57,76.6,7332.0,75.0486,75.0486,75.0094,75.0388,7332.0
2024-09-11 14:30:00,76.6,76.67,76.57,76.66,9879.0,75.0388,75.1073,75.0094,75.0975,9879.0
2024-09-11 14:35:00,76.66,76.7,76.61,76.69,7167.0,75.0975,75.1367,75.0486,75.1269,7167.0
2024-09-11 14:40:00,76.7,76.72,76.57,76.72,155366.0,75.1367,75.1563,75.0094,75.1563,155366.0
2024-09-11 14:45:00,76.75,76.77,76.66,76.72,8734.0,75.1857,75.2053,75.0975,75.1563,8734.0
2024-09-11 14:50:00,76.72,76.73,76.61,76.62,24338.0,75.1563,75.1661,75.0486,75.0584,24338.0
2024-09-11 14:55:00,76.62,76.66,76.59,76.61,11347.0,75.0584,75.0975,75.029,75.0486,11347.0
2024-09-11 15:00:00,76.6,76.62,76.54,76.56,21965.0,75.0388,75.0584,74.98,74.9996,21965.0
2024-09-11 15:05:00,76.56,76.59,76.55,76.59,9847.0,74.9996,75.029,74.9898,75.029,9847.0
2024-09-11 15:10:00,76.6,76.61,76.56,76.59,79942.0,75.0388,75.0486,74.9996,75.029,79942.0
2024-09-11 15:15:00,76.59,76.61,76.55,76.56,16848.0,75.029,75.0486,74.9898,74.9996,16848.0
2024-09-11 15:20:00,76.55,76.57,76.54,76.55,13198.0,74.9898,75.0094,74.98,74.9898,13198.0
2024-09-11 15:25:00,76.56,76.66,76.56,76.59,26199.0,74.9996,75.0975,74.9996,75.029,26199.0
2024-09-11 15:30:00,76.61,76.62,76.43,76.43,31079.0,75.0486,75.0584,74.8722,74.8722,31079.0
2024-09-11 15:35:00,76.42,76.47,76.3,76.37,58028.0,74.8624,74.9114,74.7449,74.8135,58028.0
2024-09-11 15:40:00,76.38,76.38,76.25,76.29,32924.0,74.8232,74.8232,74.6959,74.7351,32924.0
2024-09-11 15:45:00,76.28,76.39,76.23,76.39,27722.0,74.7253,74.833,74.6763,74.833,27722.0
2024-09-11 15:50:00,76.38,76.47,76.29,76.43,53685.0,74.8232,74.9114,74.7351,74.8722,53685.0
2024-09-11 15:55:00,76.42,76.44,76.2,76.2,323856.0,74.8624,74.882,74.6469,74.6469,323856.0
2024-09-12 09:30:00,76.22,76.77,76.19,76.28,35878.0,74.6665,75.2053,74.6371,74.7253,35878.0
2024-09-12 09:35:00,76.33,76.51,76.32,76.45,6629.0,74.7743,74.9506,74.7645,74.8918,6629.0
2024-09-12 09:40:00,76.41,76.44,76.2,76.21,10341.0,74.8526,74.882,74.6469,74.6567,10341.0
2024-09-12 09:45:00,76.21,76.34,76.14,76.33,11939.0,74.6567,74.7841,74.5881,74.7743,11939.0
2024-09-12 09:50:00,76.32,76.35,76.18,76.18,6871.0,74.7645,74.7939,74.6273,74.6273,6871.0
2024-09-12 09:55:00,76.19,76.24,76.06,76.06,9575.0,74.6371,74.6861,74.5098,74.5098,9575.0
2024-09-12 10:00:00,76.05,76.05,75.79,75.86,19294.0,74.5,74.5,74.2453,74.3138,19294.0
2024-09-12 10:05:00,75.88,75.97,75.86,75.91,14190.0,74.3334,74.4216,74.3138,74.3628,14190.0
2024-09-12 10:10:00,75.91,76.12,75.9,76.11,6692.0,74.3628,74.5685,74.353,74.5588,6692.0
2024-09-12 10:15:00,76.09,76.12,76.06,76.07,13612.0,74.5392,74.5685,74.5098,74.5196,13612.0
2024-09-12 10:20:00,76.08,76.08,75.99,76.04,11641.0,74.5294,74.5294,74.4412,74.4902,11641.0
2024-09-12 10:25:00,76.05,76.12,76.04,76.12,15766.0,74.5,74.5685,74.4902,74.5685,15766.0
2024-09-12 10:30:00,76.14,76.14,75.9,75.96,23303.0,74.5881,74.5881,74.353,74.4118,23303.0
2024-09-12 10:35:00,75.94,76.01,75.9,75.98,14236.0,74.3922,74.4608,74.353,74.4314,14236.0
2024-09-12 10:40:00,75.98,76.03,75.91,76.02,12538.0,74.4314,74.4804,74.3628,74.4706,12538.0
2024-09-12 10:45:00,76.03,76.2,75.98,76.19,13894.0,74.4804,74.6469,74.4314,74.6371,13894.0
2024-09-12 10:50:00,76.19,76.32,76.14,76.25,24808.0,74.6371,74.7645,74.5881,74.6959,24808.0
2024-09-12 10:55:00,76.24,76.32,76.2,76.25,15801.0,74.6861,74.7645,74.6469,74.6959,15801.0
2024-09-12 11:00:00,76.25,76.33,76.21,76.3,11904.0,74.6959,74.7743,74.6567,74.7449,11904.0
2024-09-12 11:05:00,76.3,76.36,76.29,76.35,11266.0,74.7449,74.8037,74.7351,74.7939,11266.0
2024-09-12 11:10:00,76.34,76.46,76.33,76.46,23585.0,74.7841,74.9016,74.7743,74.9016,23585.0
2024-09-12 11:15:00,76.46,76.54,76.45,76.45,15862.0,74.9016,74.98,74.8918,74.8918,15862.0
2024-09-12 11:20:00,76.45,76.55,76.44,76.52,13899.0,74.8918,74.9898,74.882,74.9604,13899.0
2024-09-12 11:25:00,76.52,76.54,76.44,76.51,20074.0,74.9604,74.98,74.882,74.9506,20074.0
2024-09-12 11:30:00,76.51,76.62,76.51,76.61,14164.0,74.9506,75.0584,74.9506,75.0486,14164.0
2024-09-12 11:35:00,76.62,76.7,76.59,76.7,58000.0,75.0584,75.1367,75.029,75.1367,58000.0
2024-09-12 11:40:00,76.71,76.76,76.63,76.66,36350.0,75.1465,75.1955,75.0682,75.0975,36350.0
2024-09-12 11:45:00,76.66,76.68,76.61,76.64,8522.0,75.0975,75.1171,75.0486,75.0779,8522.0
2024-09-12 11:50:00,76.64,76.67,76.58,76.6,10241.0,75.0779,75.1073,75.0192,75.0388,10241.0
2024-09-12 11:55:00,76.6,76.62,76.56,76.61,8931.0,75.0388,75.0584,74.9996,75.0486,8931.0
2024-09-12 12:00:00,76.61,76.67,76.61,76.66,11025.0,75.0486,75.1073,75.0486,75.0975,11025.0
2024-09-12 12:05:00,76.66,76.71,76.63,76.71,10389.0,75.0975,75.1465,75.0682,75.1465,10389.0
2024-09-12 12:10:00,76.71,76.72,76.67,76.68,9050.0,75.1465,75.1563,75.1073,75.1171,9050.0
2024-09-12 12:15:00,76.67,76.74,76.64,76.7,20637.0,75.1073,75.1759,75.0779,75.1367,20637.0
2024-09-12 12:20:00,76.69,76.73,76.64,76.64,24792.0,75.1269,75.1661,75.0779,75.0779,24792.0
2024-09-12 12:25:00,76.64,76.67,76.55,76.59,39998.0,75.0779,75.1073,74.9898,75.029,39998.0
2024-09-12 12:30:00,76.56,76.57,76.36,76.45,32344.0,74.9996,75.0094,74.8037,74.8918,32344.0
2024-09-12 12:35:00,76.45,76.49,76.36,76.36,23460.0,74.8918,74.931,74.8037,74.8037,23460.0
2024-09-12 12:40:00,76.37,76.37,76.18,76.25,81615.0,74.8135,74.8135,74.6273,74.6959,81615.0
2024-09-12 12:45:00,76.25,76.26,76.11,76.11,17904.0,74.6959,74.7057,74.5588,74.5588,17904.0
2024-09-12 12:50:00,76.11,76.3,76.11,76.25,18525.0,74.5588,74.7449,74.5588,74.6959,18525.0
2024-09-12 12:55:00,76.25,76.27,76.22,76.23,10302.0,74.6959,74.7155,74.6665,74.6763,10302.0
2024-09-12 13:00:00,76.22,76.26,76.21,76.25,21577.0,74.6665,74.7057,74.6567,74.6959,21577.0
2024-09-12 13:05:00,76.25,76.3,76.21,76.27,12295.0,74.6959,74.7449,74.6567,74.7155,12295.0
2024-09-12 13:10:00,76.27,76.38,76.24,76.37,9332.0,74.7155,74.8232,74.6861,74.8135,9332.0
2024-09-12 13:15:00,76.37,76.43,76.31,76.31,19402.0,74.8135,74.8722,74.7547,74.7547,19402.0
2024-09-12 13:20:00,76.31,76.42,76.24,76.42,33057.0,74.7547,74.8624,74.6861,74.8624,33057.0
2024-09-12 13:25:00,76.42,76.45,76.35,76.37,24272.0,74.8624,74.8918,74.7939,74.8135,24272.0
2024-09-12 13:30:00,76.39,76.45,76.38,76.45,16360.0,74.833,74.8918,74.8232,74.8918,16360.0
2024-09-12 13:35:00,76.45,76.54,76.44,76.52,27011.0,74.8918,74.98,74.882,74.9604,27011.0
2024-09-12 13:40:00,76.53,76.57,76.53,76.56,8526.0,74.9702,75.0094,74.9702,74.9996,8526.0
2024-09-12 13:45:00,76.57,76.59,76.52,76.52,10736.0,75.0094,75.029,74.9604,74.9604,10736.0
2024-09-12 13:50:00,76.53,76.57,76.52,76.53,8506.0,74.9702,75.0094,74.9604,74.9702,8506.0
2024-09-12 13:55:00,76.53,76.57,76.52,76.53,10019.0,74.9702,75.0094,74.9604,74.9702,10019.0
2024-09-12 14:00:00,76.53,76.58,76.48,76.58,13326.0,74.9702,75.0192,74.9212,75.0192,13326.0
2024-09-12 14:05:00,76.57,76.63,76.55,76.59,11151.0,75.0094,75.0682,74.9898,75.029,11151.0
2024-09-12 14:10:00,76.59,76.6,76.54,76.54,9737.0,75.029,75.0388,74.98,74.98,9737.0
2024-09-12 14:15:00,76.54,76.56,76.49,76.5,7221.0,74.98,74.9996,74.931,74.9408,7221.0
2024-09-12 14:20:00,76.49,76.56,76.47,76.55,20717.0,74.931,74.9996,74.9114,74.9898,20717.0
2024-09-12 14:25:00,76.55,76.56,76.51,76.52,10236.0,74.9898,74.9996,74.9506,74.9604,10236.0
2024-09-12 14:30:00,76.53,76.58,76.53,76.54,10340.0,74.9702,75.0192,74.9702,74.98,10340.0
2024-09-12 14:35:00,76.55,76.56,76.48,76.49,9943.0,74.9898,74.9996,74.9212,74.931,9943.0
2024-09-12 14:40:00,76.48,76.55,76.48,76.55,10642.0,74.9212,74.9898,74.9212,74.9898,10642.0
2024-09-12 14:45:00,76.55,76.55,76.49,76.51,9205.0,74.9898,74.9898,74.931,74.9506,9205.0
2024-09-12 14:50:00,76.5,76.5,76.37,76.45,14582.0,74.9408,74.9408,74.8135,74.8918,14582.0
2024-09-12 14:55:00,76.46,76.6,76.45,76.58,33696.0,74.9016,75.0388,74.8918,75.0192,33696.0
2024-09-12 15:00:00,76.54,76.59,76.52,76.55,32991.0,74.98,75.029,74.9604,74.9898,32991.0
2024-09-12 15:05:00,76.56,76.67,76.55,76.65,14350.0,74.9996,75.1073,74.9898,75.0877,14350.0
2024-09-12 15:10:00,76.65,76.77,76.65,76.76,16653.0,75.0877,75.2053,75.0877,75.1955,16653.0
2024-09-12 15:15:00,76.75,76.76,76.7,76.72,11155.0,75.1857,75.1955,75.1367,75.1563,11155.0
2024-09-12 15:20:00,76.71,76.75,76.67,76.75,18490.0,75.1465,75.1857,75.1073,75.1857,18490.0
2024-09-12 15:25:00,76.75,76.84,76.75,76.81,23210.0,75.1857,75.2739,75.1857,75.2445,23210.0
2024-09-12 15:30:00,76.81,76.96,76.76,76.9,358923.0,75.2445,75.3914,75.1955,75.3326,358923.0
2024-09-12 15:35:00,76.91,76.92,76.84,76.87,50954.0,75.3424,75.3522,75.2739,75.3033,50954.0
2024-09-12 15:40:00,76.87,76.95,76.81,76.93,45933.0,75.3033,75.3816,75.2445,75.362,45933.0
2024-09-12 15:45:00,76.93,76.99,76.9,76.9,45925.0,75.362,75.4208,75.3326,75.3326,45925.0
2024-09-12 15:50:00,76.9,76.94,76.78,76.94,55998.0,75.3326,75.3718,75.2151,75.3718,55998.0
2024-09-12 15:55:00,76.94,76.98,76.86,76.97,273179.0,75.3718,75.411,75.2935,75.4012,273179.0
2024-09-13 09:30:00,76.8,77.08,76.73,76.77,42124.0,75.2347,75.509,75.1661,75.2053,42124.0
2024-09-13 09:35:00,76.78,76.94,76.66,76.67,16344.0,75.2151,75.3718,75.0975,75.1073,16344.0
2024-09-13 09:40:00,76.71,76.77,76.67,76.69,6593.0,75.1465,75.2053,75.1073,75.1269,6593.0
2024-09-13 09:45:00,76.7,76.87,76.7,76.86,5805.0,75.1367,75.3033,75.1367,75.2935,5805.0
2024-09-13 09:50:00,76.84,76.89,76.68,76.73,11126.0,75.2739,75.3229,75.1171,75.1661,11126.0
2024-09-13 09:55:00,76.76,76.97,76.76,76.92,5627.0,75.1955,75.4012,75.1955,75.3522,5627.0
2024-09-13 10:00:00,76.96,76.98,76.84,76.88,28541.0,75.3914,75.411,75.2739,75.3131,28541.0
2024-09-13 10:05:00,76.86,77.05,76.83,77.05,30412.0,75.2935,75.4796,75.2641,75.4796,30412.0
2024-09-13 10:10:00,77.05,77.22,77.01,77.2,38102.0,75.4796,75.6461,75.4404,75.6265,38102.0
2024-09-13 10:15:00,77.18,77.19,76.97,77.08,54643.0,75.6069,75.6167,75.4012,75.509,54643.0
2024-09-13 10:20:00,77.07,77.08,76.99,77.06,10718.0,75.4992,75.509,75.4208,75.4894,10718.0
2024-09-13 10:25:00,77.06,77.09,76.93,76.95,16451.0,75.4894,75.5188,75.362,75.3816,16451.0
2024-09-13 10:30:00,76.95,76.97,76.88,76.92,43277.0,75.3816,75.4012,75.3131,75.3522,43277.0
2024-09-13 10:35:00,76.9,76.99,76.9,76.97,8710.0,75.3326,75.4208,75.3326,75.4012,8710.0
2024-09-13 10:40:00,76.98,77.02,76.94,77.0,15135.0,75.411,75.4502,75.3718,75.4306,15135.0
2024-09-13 10:45:00,77.01,77.04,76.97,77.01,22706.0,75.4404,75.4698,75.4012,75.4404,22706.0
2024-09-13 10:50:00,77.02,77.06,77.01,77.01,4036.0,75.4502,75.4894,75.4404,75.4404,4036.0
2024-09-13 10:55:00,77.01,77.02,76.92,77.02,9375.0,75.4404,75.4502,75.3522,75.4502,9375.0
2024-09-13 11:00:00,77.04,77.05,76.92,76.92,13095.0,75.4698,75.4796,75.3522,75.3522,13095.0
2024-09-13 11:05:00,76.93,76.94,76.75,76.77,16555.0,75.362,75.3718,75.1857,75.2053,16555.0
2024-09-13 11:10:00,76.77,76.81,76.7,76.73,11726.0,75.2053,75.2445,75.1367,75.1661,11726.0
2024-09-13 11:15:00,76.73,76.77,76.56,76.57,95779.0,75.1661,75.2053,74.9996,75.0094,95779.0
2024-09-13 11:20:00,76.52,76.56,76.5,76.52,9526.0,74.9604,74.9996,74.9408,74.9604,9526.0
2024-09-13 11:25:00,76.52,76.62,76.51,76.54,20702.0,74.9604,75.0584,74.9506,74.98,20702.0
2024-09-13 11:30:00,76.54,76.65,76.5,76.65,21460.0,74.98,75.0877,74.9408,75.0877,21460.0
2024-09-13 11:35:00,76.63,76.66,76.56,76.58,16626.0,75.0682,75.0975,74.9996,75.0192,16626.0
2024-09-13 11:40:00,76.56,76.63,76.5,76.63,12668.0,74.9996,75.0682,74.9408,75.0682,12668.0
2024-09-13 11:45:00,76.62,76.65,76.61,76.62,8485.0,75.0584,75.0877,75.0486,75.0584,8485.0
2024-09-13 11:50:00,76.61,76.79,76.61,76.7,33497.0,75.0486,75.2249,75.0486,75.1367,33497.0
2024-09-13 11:55:00,76.7,76.79,76.69,76.69,44568.0,75.1367,75.2249,75.1269,75.1269,44568.0
2024-09-13 12:00:00,76.69,76.71,76.55,76.55,56063.0,75.1269,75.1465,74.9898,74.9898,56063.0
2024-09-13 12:05:00,76.53,76.53,76.42,76.47,62974.0,74.9702,74.9702,74.8624,74.9114,62974.0
2024-09-13 12:10:00,76.48,76.57,76.44,76.51,61353.0,74.9212,75.0094,74.882,74.9506,61353.0
2024-09-13 12:15:00,76.52,76.57,76.48,76.52,25868.0,74.9604,75.0094,74.9212,74.9604,25868.0
2024-09-13 12:20:00,76.53,76.53,76.37,76.38,43884.0,74.9702,74.9702,74.8135,74.8232,43884.0
2024-09-13 12:25:00,76.36,76.37,76.19,76.19,34151.0,74.8037,74.8135,74.6371,74.6371,34151.0
2024-09-13 12:30:00,76.19,76.19,76.08,76.16,28235.0,74.6371,74.6371,74.5294,74.6077,28235.0
2024-09-13 12:35:00,76.17,76.25,76.16,76.19,30251.0,74.6175,74.6959,74.6077,74.6371,30251.0
2024-09-13 12:40:00,76.19,76.25,76.18,76.22,13944.0,74.6371,74.6959,74.6273,74.6665,13944.0
2024-09-13 12:45:00,76.21,76.27,76.13,76.16,43079.0,74.6567,74.7155,74.5783,74.6077,43079.0
2024-09-13 12:50:00,76.15,76.26,76.13,76.21,10354.0,74.5979,74.7057,74.5783,74.6567,10354.0
2024-09-13 12:55:00,76.23,76.24,76.06,76.07,14510.0,74.6763,74.6861,74.5098,74.5196,14510.0
2024-09-13 13:00:00,76.08,76.16,76.08,76.15,14833.0,74.5294,74.6077,74.5294,74.5979,14833.0
2024-09-13 13:05:00,76.16,76.18,76.12,76.17,10906.0,74.6077,74.6273,74.5685,74.6175,10906.0
2024-09-13 13:10:00,76.19,76.2,76.13,76.13,12181.0,74.6371,74.6469,74.5783,74.5783,12181.0
2024-09-13 13:15:00,76.13,76.14,75.98,76.02,95738.0,74.5783,74.5881,74.4314,74.4706,95738.0
2024-09-13 13:20:00,76.01,76.07,75.91,75.96,58691.0,74.4608,74.5196,74.3628,74.4118,58691.0
2024-09-13 13:25:00,75.96,76.02,75.94,75.98,18575.0,74.4118,74.4706,74.3922,74.4314,18575.0
2024-09-13 13:30:00,76.0,76.03,75.98,76.0,28729.0,74.451,74.4804,74.4314,74.451,28729.0
2024-09-13 13:35:00,76.0,76.12,76.0,76.11,16222.0,74.451,74.5685,74.451,74.5588,16222.0
2024-09-13 13:40:00,76.1,76.2,76.07,76.16,10210.0,74.549,74.6469,74.5196,74.6077,10210.0
2024-09-13 13:45:00,76.15,76.15,76.07,76.11,17250.0,74.5979,74.5979,74.5196,74.5588,17250.0
2024-09-13 13:50:00,76.11,76.14,76.06,76.08,10132.0,74.5588,74.5881,74.5098,74.5294,10132.0
2024-09-13 13:55:00,76.09,76.11,76.03,76.04,11436.0,74.5392,74.5588,74.4804,74.4902,11436.0
2024-09-13 14:00:00,76.03,76.05,75.9,76.01,48625.0,74.4804,74.5,74.353,74.4608,48625.0
2024-09-13 14:05:00,76.0,76.17,76.0,76.12,13071.0,74.451,74.6175,74.451,74.5685,13071.0
2024-09-13 14:10:00,76.13,76.15,76.05,76.05,13896.0,74.5783,74.5979,74.5,74.5,13896.0
2024-09-13 14:15:00,76.05,76.06,75.98,76.04,19331.0,74.5,74.5098,74.4314,74.4902,19331.0
2024-09-13 14:20:00,76.05,76.05,75.97,75.97,23191.0,74.5,74.5,74.4216,74.4216,23191.0
2024-09-13 14:25:00,75.97,75.97,75.89,75.91,37523.0,74.4216,74.4216,74.3432,74.3628,37523.0
2024-09-13 14:30:00,75.91,75.95,75.89,75.94,12550.0,74.3628,74.402,74.3432,74.3922,12550.0
2024-09-13 14:35:00,75.94,75.94,75.89,75.9,9017.0,74.3922,74.3922,74.3432,74.353,9017.0
2024-09-13 14:40:00,75.9,75.96,75.9,75.96,13051.0,74.353,74.4118,74.353,74.4118,13051.0
2024-09-13 14:45:00,75.98,76.0,75.96,75.97,6974.0,74.4314,74.451,74.4118,74.4216,6974.0
2024-09-13 14:50:00,75.97,76.09,75.96,76.09,12712.0,74.4216,74.5392,74.4118,74.5392,12712.0
2024-09-13 14:55:00,76.09,76.12,76.07,76.12,9720.0,74.5392,74.5685,74.5196,74.5685,9720.0
2024-09-13 15:00:00,76.11,76.12,76.08,76.12,11639.0,74.5588,74.5685,74.5294,74.5685,11639.0
2024-09-13 15:05:00,76.12,76.19,76.1,76.17,12924.0,74.5685,74.6371,74.549,74.6175,12924.0
2024-09-13 15:10:00,76.17,76.18,76.16,76.18,12377.0,74.6175,74.6273,74.6077,74.6273,12377.0
2024-09-13 15:15:00,76.18,76.28,76.18,76.28,12966.0,74.6273,74.7253,74.6273,74.7253,12966.0
2024-09-13 15:20:00,76.27,76.27,76.15,76.17,26394.0,74.7155,74.7155,74.5979,74.6175,26394.0
2024-09-13 15:25:00,76.17,76.21,76.15,76.2,19957.0,74.6175,74.6567,74.5979,74.6469,19957.0
2024-09-13 15:30:00,76.2,76.22,76.15,76.2,26503.0,74.6469,74.6665,74.5979,74.6469,26503.0
2024-09-13 15:35:00,76.2,76.22,76.18,76.22,31881.0,74.6469,74.6665,74.6273,74.6665,31881.0
2024-09-13 15:40:00,76.22,76.23,76.18,76.2,39764.0,74.6665,74.6763,74.6273,74.6469,39764.0
2024-09-13 15:45:00,76.21,76.26,76.2,76.25,48163.0,74.6567,74.7057,74.6469,74.6959,48163.0
2024-09-13 15:50:00,76.25,76.46,76.22,76.42,98266.0,74.6959,74.9016,74.6665,74.8624,98266.0
2024-09-13 15:55:00,76.43,76.59,76.41,76.52,184097.0,74.8722,75.029,74.8526,74.9604,184097.0
2024-09-16 09:30:00,76.99,77.6,76.9,77.57,93214.0,75.4208,76.0184,75.3326,75.989,93214.0
2024-09-16 09:35:00,77.58,77.69,77.51,77.57,110287.0,75.9988,76.1065,75.9302,75.989,110287.0
2024-09-16 09:40:00,77.54,77.6,77.44,77.56,68618.0,75.9596,76.0184,75.8616,75.9792,68618.0
2024-09-16 09:45:00,77.56,77.58,77.36,77.5,74604.0,75.9792,75.9988,75.7833,75.9204,74604.0
2024-09-16 09:50:00,77.51,77.59,77.51,77.54,70371.0,75.9302,76.0086,75.9302,75.9596,70371.0
2024-09-16 09:55:00,77.54,77.55,77.41,77.47,23494.0,75.9596,75.9694,75.8323,75.891,23494.0
2024-09-16 10:00:00,77.5,77.57,77.43,77.53,56733.0,75.9204,75.989,75.8518,75.9498,56733.0
2024-09-16 10:05:00,77.52,77.74,77.46,77.72,69568.0,75.94,76.1555,75.8812,76.1359,69568.0
2024-09-16 10:10:00,77.72,77.73,77.45,77.52,34379.0,76.1359,76.1457,75.8714,75.94,34379.0
2024-09-16 10:15:00,77.51,77.62,77.42,77.59,32826.0,75.9302,76.038,75.8421,76.0086,32826.0
2024-09-16 10:20:00,77.59,77.76,77.57,77.71,59676.0,76.0086,76.1751,75.989,76.1261,59676.0
2024-09-16 10:25:00,77.7,77.79,77.66,77.77,17163.0,76.1163,76.2045,76.0772,76.1849,17163.0
2024-09-16 10:30:00,77.77,77.78,77.71,77.76,28165.0,76.1849,76.1947,76.1261,76.1751,28165.0
2024-09-16 10:35:00,77.76,77.77,77.66,77.69,25739.0,76.1751,76.1849,76.0772,76.1065,25739.0
2024-09-16 10:40:00,77.66,77.67,77.51,77.61,22593.0,76.0772,76.087,75.9302,76.0282,22593.0
2024-09-16 10:45:00,77.61,77.7,77.54,77.58,52437.0,76.0282,76.1163,75.9596,75.9988,52437.0
2024-09-16 10:50:00,77.57,77.59,77.48,77.51,19149.0,75.989,76.0086,75.9008,75.9302,19149.0
2024-09-16 10:55:00,77.53,77.57,77.49,77.55,12516.0,75.9498,75.989,75.9106,75.9694,12516.0
2024-09-16 11:00:00,77.56,77.75,77.55,77.74,12708.0,75.9792,76.1653,75.9694,76.1555,12708.0
2024-09-16 11:05:00,77.74,77.78,77.74,77.77,22718.0,76.1555,76.1947,76.1555,76.1849,22718.0
2024-09-16 11:10:00,77.78,77.84,77.75,77.76,24580.0,76.1947,76.2535,76.1653,76.1751,24580.0
2024-09-16 11:15:00,77.76,77.77,77.64,77.68,33101.0,76.1751,76.1849,76.0576,76.0968,33101.0
2024-09-16 11:20:00,77.66,77.76,77.64,77.73,17370.0,76.0772,76.1751,76.0576,76.1457,17370.0
2024-09-16 11:25:00,77.7,77.77,77.6,77.64,17138.0,76.1163,76.1849,76.0184,76.0576,17138.0
2024-09-16 11:30:00,77.65,77.7,77.57,77.6,19198.0,76.0674,76.1163,75.989,76.0184,19198.0
2024-09-16 11:35:00,77.6,77.68,77.59,77.68,18323.0,76.0184,76.0968,76.0086,76.0968,18323.0
2024-09-16 11:40:00,77.69,77.83,77.68,77.81,115085.0,76.1065,76.2437,76.0968,76.2241,115085.0
2024-09-16 11:45:00,77.81,77.85,77.77,77.77,24995.0,76.2241,76.2633,76.1849,76.1849,24995.0
2024-09-16 11:50:00,77.77,77.78,77.72,77.76,13009.0,76.1849,76.1947,76.1359,76.1751,13009.0
2024-09-16 11:55:00,77.76,77.81,77.73,77.78,20801.0,76.1751,76.2241,76.1457,76.1947,20801.0
2024-09-16 12:00:00,77.76,77.81,77.76,77.8,22888.0,76.1751,76.2241,76.1751,76.2143,22888.0
2024-09-16 12:05:00,77.81,77.81,77.71,77.73,22585.0,76.2241,76.2241,76.1261,76.1457,22585.0
2024-09-16 12:10:00,77.73,77.81,77.73,77.77,20250.0,76.1457,76.2241,76.1457,76.1849,20250.0
2024-09-16 12:15:00,77.77,77.81,77.76,77.76,14239.0,76.1849,76.2241,76.1751,76.1751,14239.0
2024-09-16 12:20:00,77.77,77.79,77.71,77.77,7982.0,76.1849,76.2045,76.1261,76.1849,7982.0
2024-09-16 12:25:00,77.78,77.9,77.77,77.9,209434.0,76.1947,76.3123,76.1849,76.3123,209434.0
2024-09-16 12:30:00,77.88,77.96,77.87,77.89,9989.0,76.2927,76.371,76.2829,76.3025,9989.0
2024-09-16 12:35:00,77.88,77.89,77.78,77.8,26917.0,76.2927,76.3025,76.1947,76.2143,26917.0
2024-09-16 12:40:00,77.81,77.81,77.73,77.73,13793.0,76.2241,76.2241,76.1457,76.1457,13793.0
2024-09-16 12:45:00,77.73,77.74,77.69,77.72,49034.0,76.1457,76.1555,76.1065,76.1359,49034.0
2024-09-16 12:50:00,77.71,77.71,77.68,77.69,17962.0,76.1261,76.1261,76.0968,76.1065,17962.0
2024-09-16 12:55:00,77.69,77.69,77.62,77.62,11584.0,76.1065,76.1065,76.038,76.038,11584.0
2024-09-16 13:00:00,77.63,77.63,77.52,77.55,8551.0,76.0478,76.0478,75.94,75.9694,8551.0
2024-09-16 13:05:00,77.56,77.56,77.5,77.53,9317.0,75.9792,75.9792,75.9204,75.9498,9317.0
2024-09-16 13:10:00,77.55,77.55,77.47,77.5,14090.0,75.9694,75.9694,75.891,75.9204,14090.0
2024-09-16 13:15:00,77.5,77.54,77.49,77.49,8980.0,75.9204,75.9596,75.9106,75.9106,8980.0
2024-09-16 13:20:00,77.5,77.52,77.46,77.48,14049.0,75.9204,75.94,75.8812,75.9008,14049.0
2024-09-16 13:25:00,77.48,77.5,77.44,77.45,7356.0,75.9008,75.9204,75.8616,75.8714,7356.0
2024-09-16 13:30:00,77.46,77.46,77.37,77.43,14551.0,75.8812,75.8812,75.7931,75.8518,14551.0
2024-09-16 13:35:00,77.42,77.52,77.38,77.52,10451.0,75.8421,75.94,75.8029,75.94,10451.0
2024-09-16 13:40:00,77.52,77.53,77.5,77.51,10215.0,75.94,75.9498,75.9204,75.9302,10215.0
2024-09-16 13:45:00,77.52,77.52,77.45,77.49,16027.0,75.94,75.94,75.8714,75.9106,16027.0
2024-09-16 13:50:00,77.49,77.5,77.39,77.39,14469.0,75.9106,75.9204,75.8127,75.8127,14469.0
2024-09-16 13:55:00,77.39,77.43,77.38,77.42,8318.0,75.8127,75.8518,75.8029,75.8421,8318.0
2024-09-16 14:00:00,77.42,77.47,77.42,77.44,9447.0,75.8421,75.891,75.8421,75.8616,9447.0
2024-09-16 14:05:00,77.44,77.45,77.35,77.36,11938.0,75.8616,75.8714,75.7735,75.7833,11938.0
2024-09-16 14:10:00,77.37,77.4,77.37,77.39,5631.0,75.7931,75.8225,75.7931,75.8127,5631.0
2024-09-16 14:15:00,77.38,77.39,77.32,77.36,12770.0,75.8029,75.8127,75.7441,75.7833,12770.0
2024-09-16 14:20:00,77.36,77.4,77.36,77.39,11959.0,75.7833,75.8225,75.7833,75.8127,11959.0
2024-09-16 14:25:00,77.38,77.41,77.37,77.4,8411.0,75.8029,75.8323,75.7931,75.8225,8411.0
2024-09-16 14:30:00,77.4,77.45,77.34,77.38,27326.0,75.8225,75.8714,75.7637,75.8029,27326.0
2024-09-16 14:35:00,77.38,77.41,77.35,77.39,9127.0,75.8029,75.8323,75.7735,75.8127,9127.0
2024-09-16 14:40:00,77.39,77.39,77.3,77.35,49099.0,75.8127,75.8127,75.7245,75.7735,49099.0
2024-09-16 14:45:00,77.34,77.35,77.32,77.34,8981.0,75.7637,75.7735,75.7441,75.7637,8981.0
2024-09-16 14:50:00,77.35,77.44,77.35,77.41,10679.0,75.7735,75.8616,75.7735,75.8323,10679.0
2024-09-16 14:55:00,77.41,77.42,77.32,77.33,43321.0,75.8323,75.8421,75.7441,75.7539,43321.0
2024-09-16 15:00:00,77.33,77.33,77.19,77.19,19938.0,75.7539,75.7539,75.6167,75.6167,19938.0
2024-09-16 15:05:00,77.19,77.2,77.16,77.2,14067.0,75.6167,75.6265,75.5874,75.6265,14067.0
2024-09-16 15:10:00,77.22,77.26,77.22,77.23,17658.0,75.6461,75.6853,75.6461,75.6559,17658.0
2024-09-16 15:15:00,77.24,77.28,77.21,77.23,18863.0,75.6657,75.7049,75.6363,75.6559,18863.0
2024-09-16 15:20:00,77.22,77.26,77.2,77.26,23476.0,75.6461,75.6853,75.6265,75.6853,23476.0
2024-09-16 15:25:00,77.26,77.26,77.18,77.24,25581.0,75.6853,75.6853,75.6069,75.6657,25581.0
2024-09-16 15:30:00,77.25,77.3,77.21,77.29,25576.0,75.6755,75.7245,75.6363,75.7147,25576.0
2024-09-16 15:35:00,77.3,77.3,77.19,77.2,37712.0,75.7245,75.7245,75.6167,75.6265,37712.0
2024-09-16 15:40:00,77.2,77.23,77.1,77.23,141344.0,75.6265,75.6559,75.5286,75.6559,141344.0
2024-09-16 15:45:00,77.21,77.39,77.15,77.25,73164.0,75.6363,75.8127,75.5776,75.6755,73164.0
2024-09-16 15:50:00,77.25,77.32,77.22,77.26,70069.0,75.6755,75.7441,75.6461,75.6853,70069.0
2024-09-16 15:55:00,77.25,77.26,77.05,77.15,487052.0,75.6755,75.6853,75.4796,75.5776,487052.0
2024-09-17 09:30:00,76.71,77.4,76.67,77.4,100459.0,75.1465,75.8225,75.1073,75.8225,100459.0
2024-09-17 09:35:00,77.44,77.45,77.23,77.24,12184.0,75.8616,75.8714,75.6559,75.6657,12184.0
2024-09-17 09:40:00,77.23,77.42,77.14,77.31,8006.0,75.6559,75.8421,75.5678,75.7343,8006.0
2024-09-17 09:45:00,77.31,77.54,77.31,77.44,29249.0,75.7343,75.9596,75.7343,75.8616,29249.0
2024-09-17 09:50:00,77.47,77.53,77.34,77.37,12706.0,75.891,75.9498,75.7637,75.7931,12706.0
2024-09-17 09:55:00,77.34,77.34,77.21,77.29,6736.0,75.7637,75.7637,75.6363,75.7147,6736.0
2024-09-17 10:00:00,77.3,77.45,77.3,77.45,6314.0,75.7245,75.8714,75.7245,75.8714,6314.0
2024-09-17 10:05:00,77.43,77.7,77.42,77.7,20985.0,75.8518,76.1163,75.8421,76.1163,20985.0
2024-09-17 10:10:00,77.7,77.8,77.6,77.64,14987.0,76.1163,76.2143,76.0184,76.0576,14987.0
2024-09-17 10:15:00,77.65,77.7,77.52,77.68,42695.0,76.0674,76.1163,75.94,76.0968,42695.0
2024-09-17 10:20:00,77.68,77.71,77.63,77.64,48724.0,76.0968,76.1261,76.0478,76.0576,48724.0
2024-09-17 10:25:00,77.64,77.64,77.44,77.5,8085.0,76.0576,76.0576,75.8616,75.9204,8085.0
2024-09-17 10:30:00,77.5,77.56,77.5,77.51,16025.0,75.9204,75.9792,75.9204,75.9302,16025.0
2024-09-17 10:35:00,77.5,77.5,77.42,77.46,8207.0,75.9204,75.9204,75.8421,75.8812,8207.0
2024-09-17 10:40:00,77.46,77.49,77.37,77.37,9509.0,75.8812,75.9106,75.7931,75.7931,9509.0
2024-09-17 10:45:00,77.36,77.61,77.35,77.53,571954.0,75.7833,76.0282,75.7735,75.9498,571954.0
2024-09-17 10:50:00,77.53,77.73,77.52,77.68,34160.0,75.9498,76.1457,75.94,76.0968,34160.0
2024-09-17 10:55:00,77.68,77.71,77.63,77.7,14141.0,76.0968,76.1261,76.0478,76.1163,14141.0
2024-09-17 11:00:00,77.7,77.78,77.69,77.7,27126.0,76.1163,76.1947,76.1065,76.1163,27126.0
2024-09-17 11:05:00,77.7,77.78,77.68,77.77,20721.0,76.1163,76.1947,76.0968,76.1849,20721.0
2024-09-17 11:10:00,77.77,78.01,77.76,77.95,53931.0,76.1849,76.42,76.1751,76.3612,53931.0
2024-09-17 11:15:00,77.95,78.15,77.92,78.06,13104.0,76.3612,76.5572,76.3319,76.469,13104.0
2024-09-17 11:20:00,78.04,78.27,78.01,78.26,13767.0,76.4494,76.6747,76.42,76.6649,13767.0
2024-09-17 11:25:00,78.27,78.29,78.19,78.21,10200.0,76.6747,76.6943,76.5964,76.6159,10200.0
2024-09-17 11:30:00,78.2,78.27,78.16,78.19,9021.0,76.6062,76.6747,76.567,76.5964,9021.0
2024-09-17 11:35:00,78.19,78.27,78.16,78.18,7498.0,76.5964,76.6747,76.567,76.5866,7498.0
2024-09-17 11:40:00,78.16,78.16,78.07,78.07,17897.0,76.567,76.567,76.4788,76.4788,17897.0
2024-09-17 11:45:00,78.06,78.07,77.96,78.03,8726.0,76.469,76.4788,76.371,76.4396,8726.0
2024-09-17 11:50:00,78.04,78.06,77.99,78.01,9269.0,76.4494,76.469,76.4004,76.42,9269.0
2024-09-17 11:55:00,78.0,78.13,78.0,78.11,11551.0,76.4102,76.5376,76.4102,76.518,11551.0
2024-09-17 12:00:00,78.11,78.12,78.04,78.11,11313.0,76.518,76.5278,76.4494,76.518,11313.0
2024-09-17 12:05:00,78.11,78.13,78.07,78.1,17791.0,76.518,76.5376,76.4788,76.5082,17791.0
2024-09-17 12:10:00,78.11,78.13,77.98,77.98,14797.0,76.518,76.5376,76.3906,76.3906,14797.0
2024-09-17 12:15:00,77.99,78.06,77.99,78.06,8259.0,76.4004,76.469,76.4004,76.469,8259.0
2024-09-17 12:20:00,78.05,78.18,78.04,78.16,9841.0,76.4592,76.5866,76.4494,76.567,9841.0
2024-09-17 12:25:00,78.16,78.16,78.06,78.08,10555.0,76.567,76.567,76.469,76.4886,10555.0
2024-09-17 12:30:00,78.08,78.1,78.05,78.08,11297.0,76.4886,76.5082,76.4592,76.4886,11297.0
2024-09-17 12:35:00,78.09,78.09,78.0,78.05,11806.0,76.4984,76.4984,76.4102,76.4592,11806.0
2024-09-17 12:40:00,78.05,78.07,77.96,77.97,9550.0,76.4592,76.4788,76.371,76.3808,9550.0
2024-09-17 12:45:00,77.96,78.01,77.89,77.89,8306.0,76.371,76.42,76.3025,76.3025,8306.0
2024-09-17 12:50:00,77.88,77.9,77.82,77.89,8690.0,76.2927,76.3123,76.2339,76.3025,8690.0
2024-09-17 12:55:00,77.86,77.96,77.85,77.87,7551.0,76.2731,76.371,76.2633,76.2829,7551.0
2024-09-17 13:00:00,77.87,77.87,77.84,77.84,6216.0,76.2829,76.2829,76.2535,76.2535,6216.0
2024-09-17 13:05:00,77.85,77.86,77.81,77.85,5314.0,76.2633,76.2731,76.2241,76.2633,5314.0
2024-09-17 13:10:00,77.85,77.85,77.78,77.81,7412.0,76.2633,76.2633,76.1947,76.2241,7412.0
2024-09-17 13:15:00,77.81,77.85,77.8,77.83,6215.0,76.2241,76.2633,76.2143,76.2437,6215.0
2024-09-17 13:20:00,77.81,77.9,77.8,77.9,13217.0,76.2241,76.3123,76.2143,76.3123,13217.0
2024-09-17 13:25:00,77.9,77.93,77.88,77.91,11204.0,76.3123,76.3417,76.2927,76.3221,11204.0
2024-09-17 13:30:00,77.9,77.92,77.87,77.88,16311.0,76.3123,76.3319,76.2829,76.2927,16311.0
2024-09-17 13:35:00,77.88,77.95,77.88,77.95,22753.0,76.2927,76.3612,76.2927,76.3612,22753.0
2024-09-17 13:40:00,77.94,77.94,77.89,77.91,10762.0,76.3515,76.3515,76.3025,76.3221,10762.0
2024-09-17 13:45:00,77.92,78.0,77.89,78.0,8389.0,76.3319,76.4102,76.3025,76.4102,8389.0
2024-09-17 13:50:00,78.01,78.05,77.99,78.01,8480.0,76.42,76.4592,76.4004,76.42,8480.0
2024-09-17 13:55:00,78.02,78.02,77.95,77.96,9394.0,76.4298,76.4298,76.3612,76.371,9394.0
2024-09-17 14:00:00,77.95,77.96,77.9,77.94,7278.0,76.3612,76.371,76.3123,76.3515,7278.0
2024-09-17 14:05:00,77.95,77.99,77.92,77.97,9511.0,76.3612,76.4004,76.3319,76.3808,9511.0
2024-09-17 14:10:00,77.96,77.97,77.93,77.94,8525.0,76.371,76.3808,76.3417,76.3515,8525.0
2024-09-17 14:15:00,77.93,77.94,77.89,77.9,6090.0,76.3417,76.3515,76.3025,76.3123,6090.0
2024-09-17 14:20:00,77.9,77.9,77.83,77.84,6530.0,76.3123,76.3123,76.2437,76.2535,6530.0
2024-09-17 14:25:00,77.84,77.84,77.76,77.83,12311.0,76.2535,76.2535,76.1751,76.2437,12311.0
2024-09-17 14:30:00,77.82,77.86,77.81,77.84,8894.0,76.2339,76.2731,76.2241,76.2535,8894.0
2024-09-17 14:35:00,77.83,77.83,77.79,77.82,6476.0,76.2437,76.2437,76.2045,76.2339,6476.0
2024-09-17 14:40:00,77.83,77.83,77.79,77.8,7900.0,76.2437,76.2437,76.2045,76.2143,7900.0
2024-09-17 14:45:00,77.8,77.8,77.68,77.72,12852.0,76.2143,76.2143,76.0968,76.1359,12852.0
2024-09-17 14:50:00,77.73,77.79,77.72,77.79,9606.0,76.1457,76.2045,76.1359,76.2045,9606.0
2024-09-17 14:55:00,77.79,77.83,77.78,77.83,9991.0,76.2045,76.2437,76.1947,76.2437,9991.0
2024-09-17 15:00:00,77.82,77.82,77.77,77.78,10641.0,76.2339,76.2339,76.1849,76.1947,10641.0
2024-09-17 15:05:00,77.78,77.78,77.75,77.77,6836.0,76.1947,76.1947,76.1653,76.1849,6836.0
2024-09-17 15:10:00,77.78,77.88,77.76,77.87,10175.0,76.1947,76.2927,76.1751,76.2829,10175.0
2024-09-17 15:15:00,77.86,77.87,77.82,77.86,15140.0,76.2731,76.2829,76.2339,76.2731,15140.0
2024-09-17 15:20:00,77.86,77.89,77.83,77.86,14530.0,76.2731,76.3025,76.2437,76.2731,14530.0
2024-09-17 15:25:00,77.86,77.89,77.84,77.88,16900.0,76.2731,76.3025,76.2535,76.2927,16900.0
2024-09-17 15:30:00,77.88,77.96,77.81,77.87,69832.0,76.2927,76.371,76.2241,76.2829,69832.0
2024-09-17 15:35:00,77.86,77.87,77.8,77.84,19705.0,76.2731,76.2829,76.2143,76.2535,19705.0
2024-09-17 15:40:00,77.84,77.91,77.83,77.9,21936.0,76.2535,76.3221,76.2437,76.3123,21936.0
2024-09-17 15:45:00,77.91,77.95,77.8,77.82,42201.0,76.3221,76.3612,76.2143,76.2339,42201.0
2024-09-17 15:50:00,77.81,77.82,77.74,77.79,50721.0,76.2241,76.2339,76.1555,76.2045,50721.0
2024-09-17 15:55:00,77.77,77.83,77.74,77.8,166859.0,76.1849,76.2437,76.1555,76.2143,166859.0
2024-09-18 09:30:00,77.79,78.39,77.73,78.39,31613.0,76.2045,76.7923,76.1457,76.7923,31613.0
2024-09-18 09:35:00,78.31,78.54,78.2,78.42,9117.0,76.7139,76.9392,76.6062,76.8217,9117.0
2024-09-18 09:40:00,78.55,78.6,78.44,78.56,10062.0,76.949,76.998,76.8413,76.9588,10062.0
2024-09-18 09:45:00,78.6,78.6,78.38,78.44,19997.0,76.998,76.998,76.7825,76.8413,19997.0
2024-09-18 09:50:00,78.43,78.48,78.37,78.42,13009.0,76.8315,76.8804,76.7727,76.8217,13009.0
2024-09-18 09:55:00,78.44,78.44,78.29,78.34,14225.0,76.8413,76.8413,76.6943,76.7433,14225.0
2024-09-18 10:00:00,78.36,78.38,78.15,78.2,14503.0,76.7629,76.7825,76.5572,76.6062,14503.0
2024-09-18 10:05:00,78.16,78.24,78.13,78.19,7593.0,76.567,76.6453,76.5376,76.5964,7593.0
2024-09-18 10:10:00,78.17,78.2,78.07,78.07,5441.0,76.5768,76.6062,76.4788,76.4788,5441.0
2024-09-18 10:15:00,78.13,78.18,78.09,78.13,9942.0,76.5376,76.5866,76.4984,76.5376,9942.0
2024-09-18 10:20:00,78.13,78.19,78.09,78.14,6192.0,76.5376,76.5964,76.4984,76.5474,6192.0
2024-09-18 10:25:00,78.14,78.17,78.08,78.08,9670.0,76.5474,76.5768,76.4886,76.4886,9670.0
2024-09-18 10:30:00,78.08,78.1,78.03,78.03,4140.0,76.4886,76.5082,76.4396,76.4396,4140.0
2024-09-18 10:35:00,78.03,78.04,77.92,77.92,9536.0,76.4396,76.4494,76.3319,76.3319,9536.0
2024-09-18 10:40:00,77.92,78.07,77.9,78.05,10924.0,76.3319,76.4788,76.3123,76.4592,10924.0
2024-09-18 10:45:00,78.05,78.11,78.02,78.04,8212.0,76.4592,76.518,76.4298,76.4494,8212.0
2024-09-18 10:50:00,78.05,78.08,77.96,77.96,4235.0,76.4592,76.4886,76.371,76.371,4235.0
2024-09-18 10:55:00,77.99,78.07,77.99,78.06,17985.0,76.4004,76.4788,76.4004,76.469,17985.0
2024-09-18 11:00:00,78.05,78.06,78.01,78.02,7597.0,76.4592,76.469,76.42,76.4298,7597.0
2024-09-18 11:05:00,78.02,78.06,77.98,78.05,10402.0,76.4298,76.469,76.3906,76.4592,10402.0
2024-09-18 11:10:00,78.05,78.07,77.98,77.98,5625.0,76.4592,76.4788,76.3906,76.3906,5625.0
2024-09-18 11:15:00,77.97,77.97,77.71,77.93,39627.0,76.3808,76.3808,76.1261,76.3417,39627.0
2024-09-18 11:20:00,77.92,77.93,76.52,76.76,164901.0,76.3319,76.3417,74.9604,75.1955,164901.0
2024-09-18 11:25:00,76.76,77.07,74.94,74.99,382253.0,75.1955,75.4992,73.4126,73.4616,382253.0
2024-09-18 11:30:00,75.0,75.21,74.33,74.9,345927.0,73.4714,73.6771,72.815,73.3734,345927.0
2024-09-18 11:35:00,74.9,75.36,74.39,74.77,243592.0,73.3734,73.824,72.8738,73.2461,243592.0
2024-09-18 11:40:00,74.9,75.58,74.65,75.48,112891.0,73.3734,74.0396,73.1285,73.9416,112891.0
2024-09-18 11:45:00,75.5,75.59,75.14,75.23,68301.0,73.9612,74.0493,73.6085,73.6967,68301.0
2024-09-18 11:50:00,75.23,75.29,74.95,75.12,82001.0,73.6967,73.7555,73.4224,73.5889,82001.0
2024-09-18 11:55:00,75.16,75.16,74.87,75.02,77265.0,73.6281,73.6281,73.344,73.491,77265.0
2024-09-18 12:00:00,75.02,75.53,74.98,75.28,78138.0,73.491,73.9906,73.4518,73.7457,78138.0
2024-09-18 12:05:00,75.27,75.27,74.76,74.81,31160.0,73.7359,73.7359,73.2363,73.2852,31160.0
2024-09-18 12:10:00,74.84,74.92,74.63,74.66,34529.0,73.3146,73.393,73.1089,73.1383,34529.0
2024-09-18 12:15:00,74.67,74.75,74.63,74.68,42642.0,73.1481,73.2265,73.1089,73.1579,42642.0
2024-09-18 12:20:00,74.68,74.76,74.64,74.67,37570.0,73.1579,73.2363,73.1187,73.1481,37570.0
2024-09-18 12:25:00,74.67,74.75,74.57,74.61,29645.0,73.1481,73.2265,73.0501,73.0893,29645.0
2024-09-18 12:30:00,74.61,74.67,74.55,74.63,28471.0,73.0893,73.1481,73.0305,73.1089,28471.0
2024-09-18 12:35:00,74.62,74.67,74.51,74.64,53001.0,73.0991,73.1481,72.9914,73.1187,53001.0
2024-09-18 12:40:00,74.64,74.77,74.61,74.66,62870.0,73.1187,73.2461,73.0893,73.1383,62870.0
2024-09-18 12:45:00,74.65,74.71,74.53,74.71,24883.0,73.1285,73.1873,73.011,73.1873,24883.0
2024-09-18 12:50:00,74.7,74.81,74.62,74.62,58508.0,73.1775,73.2852,73.0991,73.0991,58508.0
2024-09-18 12:55:00,74.63,74.63,74.53,74.55,17030.0,73.1089,73.1089,73.011,73.0305,17030.0
2024-09-18 13:00:00,74.54,74.74,74.54,74.71,21922.0,73.0208,73.2167,73.0208,73.1873,21922.0
2024-09-18 13:05:00,74.73,74.75,74.65,74.67,24957.0,73.2069,73.2265,73.1285,73.1481,24957.0
2024-09-18 13:10:00,74.69,74.69,74.6,74.68,15030.0,73.1677,73.1677,73.0795,73.1579,15030.0
2024-09-18 13:15:00,74.69,74.74,74.55,74.55,29406.0,73.1677,73.2167,73.0305,73.0305,29406.0
2024-09-18 13:20:00,74.57,74.58,74.52,74.56,24433.0,73.0501,73.0599,73.0012,73.0403,24433.0
2024-09-18 13:25:00,74.56,74.61,74.46,74.56,20067.0,73.0403,73.0893,72.9424,73.0403,20067.0
2024-09-18 13:30:00,74.56,74.63,74.48,74.51,17184.0,73.0403,73.1089,72.962,72.9914,17184.0
2024-09-18 13:35:00,74.51,74.59,74.49,74.59,18400.0,72.9914,73.0697,72.9718,73.0697,18400.0
2024-09-18 13:40:00,74.6,74.7,74.57,74.67,14849.0,73.0795,73.1775,73.0501,73.1481,14849.0
2024-09-18 13:45:00,74.65,74.68,74.57,74.6,13404.0,73.1285,73.1579,73.0501,73.0795,13404.0
2024-09-18 13:50:00,74.61,74.61,74.5,74.5,15588.0,73.0893,73.0893,72.9816,72.9816,15588.0
2024-09-18 13:55:00,74.5,74.51,74.39,74.45,19554.0,72.9816,72.9914,72.8738,72.9326,19554.0
2024-09-18 14:00:00,74.42,75.07,74.34,74.8,26883.0,72.9032,73.5399,72.8248,73.2755,26883.0
2024-09-18 14:05:00,74.83,74.84,74.58,74.62,19012.0,73.3048,73.3146,73.0599,73.0991,19012.0
2024-09-18 14:10:00,74.66,74.83,74.62,74.79,19866.0,73.1383,73.3048,73.0991,73.2657,19866.0
2024-09-18 14:15:00,74.79,74.99,74.78,74.97,37084.0,73.2657,73.4616,73.2559,73.442,37084.0
2024-09-18 14:20:00,74.97,75.02,74.74,74.84,20905.0,73.442,73.491,73.2167,73.3146,20905.0
2024-09-18 14:25:00,74.87,74.91,74.8,74.9,17850.0,73.344,73.3832,73.2755,73.3734,17850.0
2024-09-18 14:30:00,74.88,75.12,74.87,75.01,30580.0,73.3538,73.5889,73.344,73.4812,30580.0
2024-09-18 14:35:00,75.0,75.02,74.76,74.92,24931.0,73.4714,73.491,73.2363,73.393,24931.0
2024-09-18 14:40:00,74.92,74.94,74.62,74.64,22613.0,73.393,73.4126,73.0991,73.1187,22613.0
2024-09-18 14:45:00,74.61,74.83,74.59,74.79,17927.0,73.0893,73.3048,73.0697,73.2657,17927.0
2024-09-18 14:50:00,74.8,74.93,74.79,74.82,15491.0,73.2755,73.4028,73.2657,73.295,15491.0
2024-09-18 14:55:00,74.81,74.86,74.51,74.53,22843.0,73.2852,73.3342,72.9914,73.011,22843.0
2024-09-18 15:00:00,74.49,74.63,74.45,74.57,19255.0,72.9718,73.1089,72.9326,73.0501,19255.0
2024-09-18 15:05:00,74.54,74.68,74.49,74.64,18366.0,73.0208,73.1579,72.9718,73.1187,18366.0
2024-09-18 15:10:00,74.62,74.97,74.56,74.94,27110.0,73.0991,73.442,73.0403,73.4126,27110.0
2024-09-18 15:15:00,74.96,74.98,74.84,74.92,29967.0,73.4322,73.4518,73.3146,73.393,29967.0
2024-09-18 15:20:00,74.92,74.94,74.67,74.8,31176.0,73.393,73.4126,73.1481,73.2755,31176.0
2024-09-18 15:25:00,74.83,74.97,74.83,74.91,33463.0,73.3048,73.442,73.3048,73.3832,33463.0
2024-09-18 15:30:00,74.9,74.91,74.57,74.62,40451.0,73.3734,73.3832,73.0501,73.0991,40451.0
2024-09-18 15:35:00,74.61,74.7,74.54,74.67,43048.0,73.0893,73.1775,73.0208,73.1481,43048.0
2024-09-18 15:40:00,74.67,74.67,74.49,74.51,41946.0,73.1481,73.1481,72.9718,72.9914,41946.0
2024-09-18 15:45:00,74.51,74.57,74.44,74.47,59420.0,72.9914,73.0501,72.9228,72.9522,59420.0
2024-09-18 15:50:00,74.48,74.53,74.36,74.46,104970.0,72.962,73.011,72.8444,72.9424,104970.0
2024-09-18 15:55:00,74.47,74.69,74.46,74.55,337892.0,72.9522,73.1677,72.9424,73.0305,337892.0
2024-09-19 09:30:00,74.98,75.21,74.84,74.94,68413.0,73.4518,73.6771,73.3146,73.4126,68413.0
2024-09-19 09:35:00,74.96,74.96,74.43,74.55,46089.0,73.4322,73.4322,72.913,73.0305,46089.0
2024-09-19 09:40:00,74.47,74.55,74.33,74.52,95413.0,72.9522,73.0305,72.815,73.0012,95413.0
2024-09-19 09:45:00,74.49,74.49,74.1,74.25,81813.0,72.9718,72.9718,72.5897,72.7367,81813.0
2024-09-19 09:50:00,74.26,74.26,73.8,73.89,31721.0,72.7465,72.7465,72.2958,72.384,31721.0
2024-09-19 09:55:00,73.92,74.41,73.9,74.31,46695.0,72.4134,72.8934,72.3938,72.7954,46695.0
2024-09-19 10:00:00,74.32,74.34,74.21,74.21,19234.0,72.8052,72.8248,72.6975,72.6975,19234.0
2024-09-19 10:05:00,74.21,74.24,73.89,73.89,139365.0,72.6975,72.7269,72.384,72.384,139365.0
2024-09-19 10:10:00,73.89,74.12,73.89,73.98,35104.0,72.384,72.6093,72.384,72.4722,35104.0
2024-09-19 10:15:00,73.98,73.99,73.87,73.96,21872.0,72.4722,72.482,72.3644,72.4526,21872.0
2024-09-19 10:20:00,73.97,73.98,73.75,73.86,32225.0,72.4624,72.4722,72.2469,72.3546,32225.0
2024-09-19 10:25:00,73.86,73.94,73.82,73.92,35351.0,72.3546,72.433,72.3154,72.4134,35351.0
2024-09-19 10:30:00,73.92,73.97,73.83,73.89,38413.0,72.4134,72.4624,72.3252,72.384,38413.0
2024-09-19 10:35:00,73.91,73.96,73.75,73.82,31955.0,72.4036,72.4526,72.2469,72.3154,31955.0
2024-09-19 10:40:00,73.83,73.86,73.71,73.82,34161.0,72.3252,72.3546,72.2077,72.3154,34161.0
2024-09-19 10:45:00,73.81,73.89,73.73,73.89,24231.0,72.3056,72.384,72.2273,72.384,24231.0
2024-09-19 10:50:00,73.89,74.26,73.87,74.25,52256.0,72.384,72.7465,72.3644,72.7367,52256.0
2024-09-19 10:55:00,74.25,74.31,74.16,74.22,64700.0,72.7367,72.7954,72.6485,72.7073,64700.0
2024-09-19 11:00:00,74.22,74.23,74.04,74.08,23894.0,72.7073,72.7171,72.5309,72.5701,23894.0
2024-09-19 11:05:00,74.08,74.09,73.98,73.99,41324.0,72.5701,72.5799,72.4722,72.482,41324.0
2024-09-19 11:10:00,73.99,74.1,73.98,74.0,33152.0,72.482,72.5897,72.4722,72.4918,33152.0
2024-09-19 11:15:00,74.0,74.04,73.96,73.99,18137.0,72.4918,72.5309,72.4526,72.482,18137.0
2024-09-19 11:20:00,73.98,74.01,73.88,73.95,10360.0,72.4722,72.5016,72.3742,72.4428,10360.0
2024-09-19 11:25:00,73.94,73.95,73.85,73.89,16607.0,72.433,72.4428,72.3448,72.384,16607.0
2024-09-19 11:30:00,73.88,73.88,73.74,73.75,18526.0,72.3742,72.3742,72.2371,72.2469,18526.0
2024-09-19 11:35:00,73.75,73.81,73.73,73.78,22965.0,72.2469,72.3056,72.2273,72.2762,22965.0
2024-09-19 11:40:00,73.78,73.83,73.75,73.8,21221.0,72.2762,72.3252,72.2469,72.2958,21221.0
2024-09-19 11:45:00,73.81,73.83,73.72,73.74,39512.0,72.3056,72.3252,72.2175,72.2371,39512.0
2024-09-19 11:50:00,73.74,73.77,73.69,73.75,13926.0,72.2371,72.2664,72.1881,72.2469,13926.0
2024-09-19 11:55:00,73.75,73.84,73.73,73.81,30534.0,72.2469,72.335,72.2273,72.3056,30534.0
2024-09-19 12:00:00,73.81,73.89,73.81,73.87,15804.0,72.3056,72.384,72.3056,72.3644,15804.0
2024-09-19 12:05:00,73.86,73.95,73.85,73.95,10906.0,72.3546,72.4428,72.3448,72.4428,10906.0
2024-09-19 12:10:00,73.94,74.05,73.94,74.01,17227.0,72.433,72.5407,72.433,72.5016,17227.0
2024-09-19 12:15:00,74.01,74.07,73.99,74.07,14323.0,72.5016,72.5603,72.482,72.5603,14323.0
2024-09-19 12:20:00,74.06,74.06,73.96,74.0,16789.0,72.5505,72.5505,72.4526,72.4918,16789.0
2024-09-19 12:25:00,73.99,74.08,73.99,74.04,7792.0,72.482,72.5701,72.482,72.5309,7792.0
2024-09-19 12:30:00,74.04,74.09,74.04,74.06,11383.0,72.5309,72.5799,72.5309,72.5505,11383.0
2024-09-19 12:35:00,74.05,74.22,74.01,74.18,29399.0,72.5407,72.7073,72.5016,72.6681,29399.0
2024-09-19 12:40:00,74.19,74.24,74.14,74.14,9321.0,72.6779,72.7269,72.6289,72.6289,9321.0
2024-09-19 12:45:00,74.14,74.18,74.1,74.1,40059.0,72.6289,72.6681,72.5897,72.5897,40059.0
2024-09-19 12:50:00,74.09,74.17,74.09,74.12,16413.0,72.5799,72.6583,72.5799,72.6093,16413.0
2024-09-19 12:55:00,74.1,74.12,74.06,74.09,8672.0,72.5897,72.6093,72.5505,72.5799,8672.0
2024-09-19 13:00:00,74.09,74.16,74.08,74.14,26614.0,72.5799,72.6485,72.5701,72.6289,26614.0
2024-09-19 13:05:00,74.14,74.14,74.07,74.08,21015.0,72.6289,72.6289,72.5603,72.5701,21015.0
2024-09-19 13:10:00,74.09,74.13,74.07,74.09,12877.0,72.5799,72.6191,72.5603,72.5799,12877.0
2024-09-19 13:15:00,74.09,74.13,74.06,74.1,25873.0,72.5799,72.6191,72.5505,72.5897,25873.0
2024-09-19 13:20:00,74.1,74.2,74.09,74.17,39201.0,72.5897,72.6877,72.5799,72.6583,39201.0
2024-09-19 13:25:00,74.16,74.31,74.15,74.26,44223.0,72.6485,72.7954,72.6387,72.7465,44223.0
2024-09-19 13:30:00,74.25,74.31,74.21,74.23,12395.0,72.7367,72.7954,72.6975,72.7171,12395.0
2024-09-19 13:35:00,74.23,74.25,74.17,74.17,26356.0,72.7171,72.7367,72.6583,72.6583,26356.0
2024-09-19 13:40:00,74.18,74.18,74.09,74.12,17854.0,72.6681,72.6681,72.5799,72.6093,17854.0
2024-09-19 13:45:00,74.12,74.23,74.11,74.16,32933.0,72.6093,72.7171,72.5995,72.6485,32933.0
2024-09-19 13:50:00,74.16,74.25,74.15,74.25,40122.0,72.6485,72.7367,72.6387,72.7367,40122.0
2024-09-19 13:55:00,74.25,74.25,74.1,74.13,39477.0,72.7367,72.7367,72.5897,72.6191,39477.0
2024-09-19 14:00:00,74.12,74.24,74.09,74.23,25029.0,72.6093,72.7269,72.5799,72.7171,25029.0
2024-09-19 14:05:00,74.24,74.25,74.02,74.05,22696.0,72.7269,72.7367,72.5113,72.5407,22696.0
2024-09-19 14:10:00,74.05,74.07,74.03,74.03,28359.0,72.5407,72.5603,72.5211,72.5211,28359.0
2024-09-19 14:15:00,74.03,74.05,73.95,74.03,21157.0,72.5211,72.5407,72.4428,72.5211,21157.0
2024-09-19 14:20:00,74.06,74.11,74.03,74.1,9592.0,72.5505,72.5995,72.5211,72.5897,9592.0
2024-09-19 14:25:00,74.09,74.1,74.04,74.06,17229.0,72.5799,72.5897,72.5309,72.5505,17229.0
2024-09-19 14:30:00,74.07,74.16,74.03,74.15,21104.0,72.5603,72.6485,72.5211,72.6387,21104.0
2024-09-19 14:35:00,74.15,74.18,74.14,74.17,15997.0,72.6387,72.6681,72.6289,72.6583,15997.0
2024-09-19 14:40:00,74.17,74.19,74.13,74.14,17380.0,72.6583,72.6779,72.6191,72.6289,17380.0
2024-09-19 14:45:00,74.14,74.17,74.1,74.12,15635.0,72.6289,72.6583,72.5897,72.6093,15635.0
2024-09-19 14:50:00,74.11,74.11,74.03,74.08,36983.0,72.5995,72.5995,72.5211,72.5701,36983.0
2024-09-19 14:55:00,74.08,74.11,74.03,74.08,25121.0,72.5701,72.5995,72.5211,72.5701,25121.0
2024-09-19 15:00:00,74.07,74.09,74.04,74.06,37980.0,72.5603,72.5799,72.5309,72.5505,37980.0
2024-09-19 15:05:00,74.05,74.07,74.03,74.03,21601.0,72.5407,72.5603,72.5211,72.5211,21601.0
2024-09-19 15:10:00,74.03,74.09,74.03,74.06,24273.0,72.5211,72.5799,72.5211,72.5505,24273.0
2024-09-19 15:15:00,74.06,74.11,74.05,74.06,21215.0,72.5505,72.5995,72.5407,72.5505,21215.0
2024-09-19 15:20:00,74.05,74.06,73.96,74.03,28495.0,72.5407,72.5505,72.4526,72.5211,28495.0
2024-09-19 15:25:00,74.02,74.02,73.93,73.96,50451.0,72.5113,72.5113,72.4232,72.4526,50451.0
2024-09-19 15:30:00,73.95,73.96,73.89,73.92,29897.0,72.4428,72.4526,72.384,72.4134,29897.0
2024-09-19 15:35:00,73.92,73.97,73.86,73.88,32431.0,72.4134,72.4624,72.3546,72.3742,32431.0
2024-09-19 15:40:00,73.88,73.93,73.79,73.8,59981.0,72.3742,72.4232,72.286,72.2958,59981.0
2024-09-19 15:45:00,73.8,73.91,73.77,73.91,53993.0,72.2958,72.4036,72.2664,72.4036,53993.0
2024-09-19 15:50:00,73.92,74.02,73.81,74.02,146779.0,72.4134,72.5113,72.3056,72.5113,146779.0
2024-09-19 15:55:00,74.01,74.17,73.95,74.14,286248.0,72.5016,72.6583,72.4428,72.6289,286248.0
2024-09-20 09:30:00,74.31,74.31,73.83,73.95,421059.0,72.7954,72.7954,72.3252,72.4428,421059.0
2024-09-20 09:35:00,73.92,74.21,73.83,74.19,33426.0,72.4134,72.6975,72.3252,72.6779,33426.0
2024-09-20 09:40:00,74.03,74.18,74.03,74.14,8483.0,72.5211,72.6681,72.5211,72.6289,8483.0
2024-09-20 09:45:00,74.17,74.22,74.07,74.19,20245.0,72.6583,72.7073,72.5603,72.6779,20245.0
2024-09-20 09:50:00,74.2,74.2,74.04,74.07,15029.0,72.6877,72.6877,72.5309,72.5603,15029.0
2024-09-20 09:55:00,74.06,74.08,73.95,74.02,10551.0,72.5505,72.5701,72.4428,72.5113,10551.0
2024-09-20 10:00:00,74.03,74.04,73.95,73.99,24530.0,72.5211,72.5309,72.4428,72.482,24530.0
2024-09-20 10:05:00,74.01,74.16,74.01,74.14,14585.0,72.5016,72.6485,72.5016,72.6289,14585.0
2024-09-20 10:10:00,74.12,74.19,74.09,74.14,32020.0,72.6093,72.6779,72.5799,72.6289,32020.0
2024-09-20 10:15:00,74.12,74.26,74.12,74.24,9152.0,72.6093,72.7465,72.6093,72.7269,9152.0
2024-09-20 10:20:00,74.24,74.32,74.18,74.19,12740.0,72.7269,72.8052,72.6681,72.6779,12740.0
2024-09-20 10:25:00,74.16,74.24,74.13,74.17,8138.0,72.6485,72.7269,72.6191,72.6583,8138.0
2024-09-20 10:30:00,74.18,74.34,74.18,74.34,12706.0,72.6681,72.8248,72.6681,72.8248,12706.0
2024-09-20 10:35:00,74.34,74.35,74.2,74.23,125638.0,72.8248,72.8346,72.6877,72.7171,125638.0
2024-09-20 10:40:00,74.23,74.24,73.99,74.05,169334.0,72.7171,72.7269,72.482,72.5407,169334.0
2024-09-20 10:45:00,74.03,74.19,74.03,74.17,8329.0,72.5211,72.6779,72.5211,72.6583,8329.0
2024-09-20 10:50:00,74.17,74.19,74.09,74.1,17809.0,72.6583,72.6779,72.5799,72.5897,17809.0
2024-09-20 10:55:00,74.08,74.26,74.05,74.24,15288.0,72.5701,72.7465,72.5407,72.7269,15288.0
2024-09-20 11:00:00,74.23,74.32,74.2,74.24,9289.0,72.7171,72.8052,72.6877,72.7269,9289.0
2024-09-20 11:05:00,74.23,74.26,74.19,74.21,8388.0,72.7171,72.7465,72.6779,72.6975,8388.0
2024-09-20 11:10:00,74.24,74.31,74.24,74.27,6843.0,72.7269,72.7954,72.7269,72.7563,6843.0
2024-09-20 11:15:00,74.27,74.43,74.24,74.39,17468.0,72.7563,72.913,72.7269,72.8738,17468.0
2024-09-20 11:20:00,74.41,74.5,74.37,74.5,46302.0,72.8934,72.9816,72.8542,72.9816,46302.0
2024-09-20 11:25:00,74.5,74.71,74.49,74.53,40838.0,72.9816,73.1873,72.9718,73.011,40838.0
2024-09-20 11:30:00,74.52,74.58,74.5,74.53,15308.0,73.0012,73.0599,72.9816,73.011,15308.0
2024-09-20 11:35:00,74.54,74.61,74.51,74.55,26818.0,73.0208,73.0893,72.9914,73.0305,26818.0
2024-09-20 11:40:00,74.55,74.6,74.5,74.58,22938.0,73.0305,73.0795,72.9816,73.0599,22938.0
2024-09-20 11:45:00,74.55,74.64,74.51,74.58,26092.0,73.0305,73.1187,72.9914,73.0599,26092.0
2024-09-20 11:50:00,74.58,74.63,74.56,74.63,68149.0,73.0599,73.1089,73.0403,73.1089,68149.0
2024-09-20 11:55:00,74.64,74.66,74.56,74.62,108022.0,73.1187,73.1383,73.0403,73.0991,108022.0
2024-09-20 12:00:00,74.62,74.74,74.59,74.69,14293.0,73.0991,73.2167,73.0697,73.1677,14293.0
2024-09-20 12:05:00,74.67,74.78,74.64,74.78,18913.0,73.1481,73.2559,73.1187,73.2559,18913.0
2024-09-20 12:10:00,74.78,75.02,74.78,74.99,28664.0,73.2559,73.491,73.2559,73.4616,28664.0
2024-09-20 12:15:00,75.0,75.04,74.93,75.02,47071.0,73.4714,73.5106,73.4028,73.491,47071.0
2024-09-20 12:20:00,75.03,75.14,75.01,75.13,33291.0,73.5008,73.6085,73.4812,73.5987,33291.0
2024-09-20 12:25:00,75.13,75.16,75.06,75.13,15237.0,73.5987,73.6281,73.5302,73.5987,15237.0
2024-09-20 12:30:00,75.13,75.13,75.05,75.08,13356.0,73.5987,73.5987,73.5204,73.5497,13356.0
2024-09-20 12:35:00,75.08,75.2,75.06,75.12,36894.0,73.5497,73.6673,73.5302,73.5889,36894.0
2024-09-20 12:40:00,75.12,75.2,75.08,75.2,15160.0,73.5889,73.6673,73.5497,73.6673,15160.0
2024-09-20 12:45:00,75.2,75.2,75.1,75.11,20089.0,73.6673,73.6673,73.5693,73.5791,20089.0
2024-09-20 12:50:00,75.12,75.2,75.04,75.2,141150.0,73.5889,73.6673,73.5106,73.6673,141150.0
2024-09-20 12:55:00,75.19,75.2,75.05,75.09,23635.0,73.6575,73.6673,73.5204,73.5595,23635.0
2024-09-20 13:00:00,75.1,75.21,75.1,75.15,13856.0,73.5693,73.6771,73.5693,73.6183,13856.0
2024-09-20 13:05:00,75.16,75.25,75.15,75.25,26922.0,73.6281,73.7163,73.6183,73.7163,26922.0
2024-09-20 13:10:00,75.25,75.37,75.25,75.35,12954.0,73.7163,73.8338,73.7163,73.8142,12954.0
2024-09-20 13:15:00,75.36,75.46,75.35,75.46,20935.0,73.824,73.922,73.8142,73.922,20935.0
2024-09-20 13:20:00,75.45,75.46,75.3,75.34,33318.0,73.9122,73.922,73.7653,73.8044,33318.0
2024-09-20 13:25:00,75.33,75.33,75.24,75.25,13690.0,73.7946,73.7946,73.7065,73.7163,13690.0
2024-09-20 13:30:00,75.23,75.26,75.18,75.26,16986.0,73.6967,73.7261,73.6477,73.7261,16986.0
2024-09-20 13:35:00,75.27,75.29,75.15,75.18,10083.0,73.7359,73.7555,73.6183,73.6477,10083.0
2024-09-20 13:40:00,75.18,75.29,75.18,75.26,13829.0,73.6477,73.7555,73.6477,73.7261,13829.0
2024-09-20 13:45:00,75.26,75.26,75.22,75.23,6936.0,73.7261,73.7261,73.6869,73.6967,6936.0
2024-09-20 13:50:00,75.23,75.24,75.15,75.2,24922.0,73.6967,73.7065,73.6183,73.6673,24922.0
2024-09-20 13:55:00,75.2,75.32,75.18,75.32,23353.0,73.6673,73.7849,73.6477,73.7849,23353.0
2024-09-20 14:00:00,75.31,75.49,75.29,75.35,103496.0,73.7751,73.9514,73.7555,73.8142,103496.0
2024-09-20 14:05:00,75.35,75.35,75.2,75.26,25517.0,73.8142,73.8142,73.6673,73.7261,25517.0
2024-09-20 14:10:00,75.26,75.3,75.19,75.21,14597.0,73.7261,73.7653,73.6575,73.6771,14597.0
2024-09-20 14:15:00,75.22,75.32,75.2,75.2,47277.0,73.6869,73.7849,73.6673,73.6673,47277.0
2024-09-20 14:20:00,75.2,75.28,75.2,75.22,17693.0,73.6673,73.7457,73.6673,73.6869,17693.0
2024-09-20 14:25:00,75.22,75.24,75.19,75.2,33733.0,73.6869,73.7065,73.6575,73.6673,33733.0
2024-09-20 14:30:00,75.2,75.23,75.16,75.2,51604.0,73.6673,73.6967,73.6281,73.6673,51604.0
2024-09-20 14:35:00,75.2,75.38,75.2,75.32,34417.0,73.6673,73.8436,73.6673,73.7849,34417.0
2024-09-20 14:40:00,75.31,75.36,75.27,75.36,19270.0,73.7751,73.824,73.7359,73.824,19270.0
2024-09-20 14:45:00,75.36,75.39,75.31,75.31,14574.0,73.824,73.8534,73.7751,73.7751,14574.0
2024-09-20 14:50:00,75.31,75.42,75.31,75.42,22129.0,73.7751,73.8828,73.7751,73.8828,22129.0
2024-09-20 14:55:00,75.42,75.44,75.4,75.44,21779.0,73.8828,73.9024,73.8632,73.9024,21779.0
2024-09-20 15:00:00,75.44,75.46,75.3,75.33,21577.0,73.9024,73.922,73.7653,73.7946,21577.0
2024-09-20 15:05:00,75.33,75.33,75.09,75.09,28796.0,73.7946,73.7946,73.5595,73.5595,28796.0
2024-09-20 15:10:00,75.1,75.12,75.02,75.1,26252.0,73.5693,73.5889,73.491,73.5693,26252.0
2024-09-20 15:15:00,75.1,75.11,75.04,75.11,28063.0,73.5693,73.5791,73.5106,73.5791,28063.0
2024-09-20 15:20:00,75.1,75.12,75.0,75.06,58507.0,73.5693,73.5889,73.4714,73.5302,58507.0
2024-09-20 15:25:00,75.07,75.08,74.95,74.96,62320.0,73.5399,73.5497,73.4224,73.4322,62320.0
2024-09-20 15:30:00,74.96,74.99,74.79,74.81,75232.0,73.4322,73.4616,73.2657,73.2852,75232.0
2024-09-20 15:35:00,74.8,74.93,74.74,74.93,56970.0,73.2755,73.4028,73.2167,73.4028,56970.0
2024-09-20 15:40:00,74.93,75.06,74.89,75.0,64293.0,73.4028,73.5302,73.3636,73.4714,64293.0
2024-09-20 15:45:00,75.0,75.01,74.9,74.95,116469.0,73.4714,73.4812,73.3734,73.4224,116469.0
2024-09-20 15:50:00,74.94,75.07,74.93,75.0,311562.0,73.4126,73.5399,73.4028,73.4714,311562.0
2024-09-20 15:55:00,75.01,75.23,74.95,75.16,525811.0,73.4812,73.6967,73.4224,73.6281,525811.0
2024-09-23 09:30:00,75.05,75.35,74.6,75.2,83634.0,73.5204,73.8142,73.0795,73.6673,83634.0
2024-09-23 09:35:00,75.19,75.22,75.03,75.19,29805.0,73.6575,73.6869,73.5008,73.6575,29805.0
2024-09-23 09:40:00,75.17,75.17,74.93,74.98,10674.0,73.6379,73.6379,73.4028,73.4518,10674.0
2024-09-23 09:45:00,74.96,74.99,74.64,74.65,22248.0,73.4322,73.4616,73.1187,73.1285,22248.0
2024-09-23 09:50:00,74.68,74.92,74.67,74.86,11041.0,73.1579,73.393,73.1481,73.3342,11041.0
2024-09-23 09:55:00,74.89,75.07,74.88,75.05,13171.0,73.3636,73.5399,73.3538,73.5204,13171.0
2024-09-23 10:00:00,75.08,75.19,74.94,75.03,28574.0,73.5497,73.6575,73.4126,73.5008,28574.0
2024-09-23 10:05:00,75.06,75.27,74.99,75.26,14269.0,73.5302,73.7359,73.4616,73.7261,14269.0
2024-09-23 10:10:00,75.28,75.33,75.23,75.31,14995.0,73.7457,73.7946,73.6967,73.7751,14995.0
2024-09-23 10:15:00,75.29,75.55,75.29,75.54,24006.0,73.7555,74.0102,73.7555,74.0004,24006.0
2024-09-23 10:20:00,75.57,75.61,75.46,75.46,17831.0,74.0298,74.0689,73.922,73.922,17831.0
2024-09-23 10:25:00,75.47,75.56,75.46,75.49,12309.0,73.9318,74.02,73.922,73.9514,12309.0
2024-09-23 10:30:00,75.47,75.55,75.44,75.44,17431.0,73.9318,74.0102,73.9024,73.9024,17431.0
2024-09-23 10:35:00,75.45,75.52,75.42,75.49,15219.0,73.9122,73.9808,73.8828,73.9514,15219.0
2024-09-23 10:40:00,75.5,75.56,75.47,75.52,10553.0,73.9612,74.02,73.9318,73.9808,10553.0
2024-09-23 10:45:00,75.52,75.56,75.49,75.52,13182.0,73.9808,74.02,73.9514,73.9808,13182.0
2024-09-23 10:50:00,75.52,75.53,75.4,75.43,9203.0,73.9808,73.9906,73.8632,73.8926,9203.0
2024-09-23 10:55:00,75.42,75.52,75.42,75.51,16280.0,73.8828,73.9808,73.8828,73.971,16280.0
2024-09-23 11:00:00,75.53,75.57,75.48,75.56,16965.0,73.9906,74.0298,73.9416,74.02,16965.0
2024-09-23 11:05:00,75.57,75.6,75.56,75.56,8677.0,74.0298,74.0591,74.02,74.02,8677.0
2024-09-23 11:10:00,75.56,75.63,75.55,75.59,11790.0,74.02,74.0885,74.0102,74.0493,11790.0
2024-09-23 11:15:00,75.59,75.75,75.59,75.75,20326.0,74.0493,74.2061,74.0493,74.2061,20326.0
2024-09-23 11:20:00,75.75,75.84,75.73,75.81,21149.0,74.2061,74.2943,74.1865,74.2649,21149.0
2024-09-23 11:25:00,75.8,75.83,75.78,75.83,16672.0,74.2551,74.2845,74.2355,74.2845,16672.0
2024-09-23 11:30:00,75.82,75.88,75.82,75.88,11353.0,74.2747,74.3334,74.2747,74.3334,11353.0
2024-09-23 11:35:00,75.89,75.93,75.83,75.87,19437.0,74.3432,74.3824,74.2845,74.3236,19437.0
2024-09-23 11:40:00,75.86,75.89,75.82,75.85,10298.0,74.3138,74.3432,74.2747,74.3041,10298.0
2024-09-23 11:45:00,75.85,75.87,75.82,75.87,9709.0,74.3041,74.3236,74.2747,74.3236,9709.0
2024-09-23 11:50:00,75.87,75.88,75.83,75.85,13579.0,74.3236,74.3334,74.2845,74.3041,13579.0
2024-09-23 11:55:00,75.84,75.86,75.79,75.83,13914.0,74.2943,74.3138,74.2453,74.2845,13914.0
2024-09-23 12:00:00,75.83,75.86,75.73,75.76,14809.0,74.2845,74.3138,74.1865,74.2159,14809.0
2024-09-23 12:05:00,75.77,75.89,75.76,75.89,13945.0,74.2257,74.3432,74.2159,74.3432,13945.0
2024-09-23 12:10:00,75.89,75.9,75.84,75.88,13182.0,74.3432,74.353,74.2943,74.3334,13182.0
2024-09-23 12:15:00,75.88,75.88,75.82,75.87,12380.0,74.3334,74.3334,74.2747,74.3236,12380.0
2024-09-23 12:20:00,75.86,75.91,75.85,75.85,15259.0,74.3138,74.3628,74.3041,74.3041,15259.0
2024-09-23 12:25:00,75.85,75.9,75.83,75.84,16616.0,74.3041,74.353,74.2845,74.2943,16616.0
2024-09-23 12:30:00,75.84,75.93,75.84,75.92,10742.0,74.2943,74.3824,74.2943,74.3726,10742.0
2024-09-23 12:35:00,75.92,75.92,75.86,75.89,11142.0,74.3726,74.3726,74.3138,74.3432,11142.0
2024-09-23 12:40:00,75.89,75.9,75.8,75.83,19569.0,74.3432,74.353,74.2551,74.2845,19569.0
2024-09-23 12:45:00,75.83,75.87,75.83,75.86,9118.0,74.2845,74.3236,74.2845,74.3138,9118.0
2024-09-23 12:50:00,75.87,75.93,75.86,75.92,6231.0,74.3236,74.3824,74.3138,74.3726,6231.0
2024-09-23 12:55:00,75.92,75.94,75.87,75.93,13287.0,74.3726,74.3922,74.3236,74.3824,13287.0
2024-09-23 13:00:00,75.93,75.93,75.84,75.86,7091.0,74.3824,74.3824,74.2943,74.3138,7091.0
2024-09-23 13:05:00,75.87,75.88,75.83,75.85,11164.0,74.3236,74.3334,74.2845,74.3041,11164.0
2024-09-23 13:10:00,75.84,75.93,75.84,75.93,7985.0,74.2943,74.3824,74.2943,74.3824,7985.0
2024-09-23 13:15:00,75.94,75.94,75.89,75.91,9846.0,74.3922,74.3922,74.3432,74.3628,9846.0
2024-09-23 13:20:00,75.91,75.94,75.89,75.9,8795.0,74.3628,74.3922,74.3432,74.353,8795.0
2024-09-23 13:25:00,75.91,76.08,75.9,76.07,23165.0,74.3628,74.5294,74.353,74.5196,23165.0
2024-09-23 13:30:00,76.06,76.16,76.05,76.15,13004.0,74.5098,74.6077,74.5,74.5979,13004.0
2024-09-23 13:35:00,76.16,76.18,76.12,76.17,21276.0,74.6077,74.6273,74.5685,74.6175,21276.0
2024-09-23 13:40:00,76.17,76.18,76.13,76.15,14608.0,74.6175,74.6273,74.5783,74.5979,14608.0
2024-09-23 13:45:00,76.15,76.18,76.15,76.17,18986.0,74.5979,74.6273,74.5979,74.6175,18986.0
2024-09-23 13:50:00,76.17,76.18,76.1,76.12,21935.0,74.6175,74.6273,74.549,74.5685,21935.0
2024-09-23 13:55:00,76.11,76.3,76.11,76.3,74687.0,74.5588,74.7449,74.5588,74.7449,74687.0
2024-09-23 14:00:00,76.3,76.37,76.21,76.34,38269.0,74.7449,74.8135,74.6567,74.7841,38269.0
2024-09-23 14:05:00,76.34,76.35,76.25,76.34,31178.0,74.7841,74.7939,74.6959,74.7841,31178.0
2024-09-23 14:10:00,76.34,76.36,76.3,76.31,23762.0,74.7841,74.8037,74.7449,74.7547,23762.0
2024-09-23 14:15:00,76.3,76.3,76.19,76.26,27502.0,74.7449,74.7449,74.6371,74.7057,27502.0
2024-09-23 14:20:00,76.28,76.32,76.27,76.3,15753.0,74.7253,74.7645,74.7155,74.7449,15753.0
2024-09-23 14:25:00,76.3,76.31,76.18,76.28,75251.0,74.7449,74.7547,74.6273,74.7253,75251.0
2024-09-23 14:30:00,76.28,76.28,76.24,76.26,7807.0,74.7253,74.7253,74.6861,74.7057,7807.0
2024-09-23 14:35:00,76.27,76.27,76.18,76.2,15097.0,74.7155,74.7155,74.6273,74.6469,15097.0
2024-09-23 14:40:00,76.2,76.2,76.03,76.03,15333.0,74.6469,74.6469,74.4804,74.4804,15333.0
2024-09-23 14:45:00,76.03,76.1,76.0,76.04,16465.0,74.4804,74.549,74.451,74.4902,16465.0
2024-09-23 14:50:00,76.04,76.05,75.94,76.02,25639.0,74.4902,74.5,74.3922,74.4706,25639.0
2024-09-23 14:55:00,76.02,76.06,75.99,76.0,10457.0,74.4706,74.5098,74.4412,74.451,10457.0
2024-09-23 15:00:00,76.0,76.0,75.93,75.97,12487.0,74.451,74.451,74.3824,74.4216,12487.0
2024-09-23 15:05:00,75.97,76.03,75.96,76.0,13395.0,74.4216,74.4804,74.4118,74.451,13395.0
2024-09-23 15:10:00,76.0,76.01,75.93,75.93,10244.0,74.451,74.4608,74.3824,74.3824,10244.0
2024-09-23 15:15:00,75.94,75.96,75.91,75.93,22590.0,74.3922,74.4118,74.3628,74.3824,22590.0
2024-09-23 15:20:00,75.94,75.95,75.9,75.94,14317.0,74.3922,74.402,74.353,74.3922,14317.0
2024-09-23 15:25:00,75.93,75.95,75.9,75.94,15222.0,74.3824,74.402,74.353,74.3922,15222.0
2024-09-23 15:30:00,75.93,76.05,75.92,76.05,22183.0,74.3824,74.5,74.3726,74.5,22183.0
2024-09-23 15:35:00,76.04,76.08,76.0,76.03,28607.0,74.4902,74.5294,74.451,74.4804,28607.0
2024-09-23 15:40:00,76.02,76.03,75.93,75.94,28027.0,74.4706,74.4804,74.3824,74.3922,28027.0
2024-09-23 15:45:00,75.92,75.96,75.86,75.92,56397.0,74.3726,74.4118,74.3138,74.3726,56397.0
2024-09-23 15:50:00,75.93,76.07,75.91,76.05,85110.0,74.3824,74.5196,74.3628,74.5,85110.0
2024-09-23 15:55:00,76.04,76.2,76.03,76.17,218064.0,74.4902,74.6469,74.4804,74.6175,218064.0
2024-09-24 09:30:00,76.28,76.32,76.0,76.09,40681.0,74.7253,74.7645,74.451,74.5392,40681.0
2024-09-24 09:35:00,76.0,76.01,75.77,75.93,6979.0,74.451,74.4608,74.2257,74.3824,6979.0
2024-09-24 09:40:00,75.94,75.99,75.92,75.94,5298.0,74.3922,74.4412,74.3726,74.3922,5298.0
2024-09-24 09:45:00,75.94,76.09,75.92,76.08,5736.0,74.3922,74.5392,74.3726,74.5294,5736.0
2024-09-24 09:50:00,76.06,76.08,75.84,75.92,5319.0,74.5098,74.5294,74.2943,74.3726,5319.0
2024-09-24 09:55:00,75.85,75.88,75.67,75.75,38287.0,74.3041,74.3334,74.1277,74.2061,38287.0
2024-09-24 10:00:00,75.72,76.23,75.69,76.18,339082.0,74.1767,74.6763,74.1473,74.6273,339082.0
2024-09-24 10:05:00,76.18,76.21,76.11,76.13,58889.0,74.6273,74.6567,74.5588,74.5783,58889.0
2024-09-24 10:10:00,76.16,76.18,75.87,75.91,92119.0,74.6077,74.6273,74.3236,74.3628,92119.0
2024-09-24 10:15:00,75.91,75.99,75.72,75.86,93856.0,74.3628,74.4412,74.1767,74.3138,93856.0
2024-09-24 10:20:00,75.87,76.2,75.85,76.1,66445.0,74.3236,74.6469,74.3041,74.549,66445.0
2024-09-24 10:25:00,76.07,76.09,75.99,76.08,20304.0,74.5196,74.5392,74.4412,74.5294,20304.0
2024-09-24 10:30:00,76.08,76.08,75.77,75.77,38511.0,74.5294,74.5294,74.2257,74.2257,38511.0
2024-09-24 10:35:00,75.76,75.8,75.71,75.75,12951.0,74.2159,74.2551,74.1669,74.2061,12951.0
2024-09-24 10:40:00,75.73,75.82,75.7,75.78,30331.0,74.1865,74.2747,74.1571,74.2355,30331.0
2024-09-24 10:45:00,75.75,75.79,75.72,75.77,9174.0,74.2061,74.2453,74.1767,74.2257,9174.0
2024-09-24 10:50:00,75.75,75.81,75.75,75.77,6096.0,74.2061,74.2649,74.2061,74.2257,6096.0
2024-09-24 10:55:00,75.78,75.91,75.75,75.81,24076.0,74.2355,74.3628,74.2061,74.2649,24076.0
2024-09-24 11:00:00,75.81,75.85,75.79,75.83,14007.0,74.2649,74.3041,74.2453,74.2845,14007.0
2024-09-24 11:05:00,75.8,75.82,75.7,75.78,33359.0,74.2551,74.2747,74.1571,74.2355,33359.0
2024-09-24 11:10:00,75.74,75.8,75.72,75.75,18420.0,74.1963,74.2551,74.1767,74.2061,18420.0
2024-09-24 11:15:00,75.73,75.84,75.71,75.84,7393.0,74.1865,74.2943,74.1669,74.2943,7393.0
2024-09-24 11:20:00,75.82,75.85,75.75,75.76,8206.0,74.2747,74.3041,74.2061,74.2159,8206.0
2024-09-24 11:25:00,75.74,75.81,75.73,75.75,2171.0,74.1963,74.2649,74.1865,74.2061,2171.0
2024-09-24 11:30:00,75.78,75.84,75.76,75.81,5321.0,74.2355,74.2943,74.2159,74.2649,5321.0
2024-09-24 11:35:00,75.82,75.84,75.77,75.79,9585.0,74.2747,74.2943,74.2257,74.2453,9585.0
2024-09-24 11:40:00,75.79,75.85,75.74,75.81,14248.0,74.2453,74.3041,74.1963,74.2649,14248.0
2024-09-24 11:45:00,75.8,75.81,75.67,75.67,21891.0,74.2551,74.2649,74.1277,74.1277,21891.0
2024-09-24 11:50:00,75.67,75.71,75.63,75.66,4823.0,74.1277,74.1669,74.0885,74.1179,4823.0
2024-09-24 11:55:00,75.66,75.71,75.61,75.64,4530.0,74.1179,74.1669,74.0689,74.0983,4530.0
2024-09-24 12:00:00,75.65,75.65,75.47,75.48,10190.0,74.1081,74.1081,73.9318,73.9416,10190.0
2024-09-24 12:05:00,75.47,75.56,75.47,75.55,5784.0,73.9318,74.02,73.9318,74.0102,5784.0
2024-09-24 12:10:00,75.53,75.53,75.46,75.5,2298.0,73.9906,73.9906,73.922,73.9612,2298.0
2024-09-24 12:15:00,75.5,75.54,75.5,75.51,2358.0,73.9612,74.0004,73.9612,73.971,2358.0
2024-09-24 12:20:00,75.52,75.61,75.51,75.61,6007.0,73.9808,74.0689,73.971,74.0689,6007.0
2024-09-24 12:25:00,75.6,75.6,75.55,75.55,1153.0,74.0591,74.0591,74.0102,74.0102,1153.0
2024-09-24 12:30:00,75.55,75.55,75.5,75.52,3629.0,74.0102,74.0102,73.9612,73.9808,3629.0
2024-09-24 12:35:00,75.52,75.67,75.5,75.67,8006.0,73.9808,74.1277,73.9612,74.1277,8006.0
2024-09-24 12:40:00,75.67,75.68,75.62,75.63,6742.0,74.1277,74.1375,74.0787,74.0885,6742.0
2024-09-24 12:45:00,75.63,75.74,75.62,75.74,3840.0,74.0885,74.1963,74.0787,74.1963,3840.0
2024-09-24 12:50:00,75.74,75.82,75.74,75.82,7359.0,74.1963,74.2747,74.1963,74.2747,7359.0
2024-09-24 12:55:00,75.8,75.87,75.8,75.81,4752.0,74.2551,74.3236,74.2551,74.2649,4752.0
2024-09-24 13:00:00,75.82,75.84,75.81,75.83,4578.0,74.2747,74.2943,74.2649,74.2845,4578.0
2024-09-24 13:05:00,75.84,75.85,75.81,75.84,6942.0,74.2943,74.3041,74.2649,74.2943,6942.0
2024-09-24 13:10:00,75.83,75.92,75.83,75.92,6201.0,74.2845,74.3726,74.2845,74.3726,6201.0
2024-09-24 13:15:00,75.92,75.92,75.89,75.9,8566.0,74.3726,74.3726,74.3432,74.353,8566.0
2024-09-24 13:20:00,75.9,75.93,75.88,75.9,10814.0,74.353,74.3824,74.3334,74.353,10814.0
2024-09-24 13:25:00,75.91,75.95,75.89,75.9,12683.0,74.3628,74.402,74.3432,74.353,12683.0
2024-09-24 13:30:00,75.89,75.97,75.84,75.97,20226.0,74.3432,74.4216,74.2943,74.4216,20226.0
2024-09-24 13:35:00,75.98,76.07,75.93,76.07,25334.0,74.4314,74.5196,74.3824,74.5196,25334.0
2024-09-24 13:40:00,76.06,76.13,76.06,76.13,11770.0,74.5098,74.5783,74.5098,74.5783,11770.0
2024-09-24 13:45:00,76.14,76.16,76.08,76.16,12067.0,74.5881,74.6077,74.5294,74.6077,12067.0
2024-09-24 13:50:00,76.17,76.26,76.15,76.24,17086.0,74.6175,74.7057,74.5979,74.6861,17086.0
2024-09-24 13:55:00,76.23,76.28,76.2,76.24,14068.0,74.6763,74.7253,74.6469,74.6861,14068.0
2024-09-24 14:00:00,76.24,76.29,76.23,76.27,17249.0,74.6861,74.7351,74.6763,74.7155,17249.0
2024-09-24 14:05:00,76.28,76.31,76.27,76.28,62371.0,74.7253,74.7547,74.7155,74.7253,62371.0
2024-09-24 14:10:00,76.29,76.43,76.28,76.37,28781.0,74.7351,74.8722,74.7253,74.8135,28781.0
2024-09-24 14:15:00,76.34,76.47,76.29,76.45,15595.0,74.7841,74.9114,74.7351,74.8918,15595.0
2024-09-24 14:20:00,76.47,76.53,76.43,76.47,25309.0,74.9114,74.9702,74.8722,74.9114,25309.0
2024-09-24 14:25:00,76.47,76.58,76.45,76.53,14811.0,74.9114,75.0192,74.8918,74.9702,14811.0
2024-09-24 14:30:00,76.53,76.54,76.43,76.43,25566.0,74.9702,74.98,74.8722,74.8722,25566.0
2024-09-24 14:35:00,76.45,76.5,76.43,76.48,11557.0,74.8918,74.9408,74.8722,74.9212,11557.0
2024-09-24 14:40:00,76.49,76.57,76.48,76.56,13475.0,74.931,75.0094,74.9212,74.9996,13475.0
2024-09-24 14:45:00,76.56,76.57,76.49,76.5,14858.0,74.9996,75.0094,74.931,74.9408,14858.0
2024-09-24 14:50:00,76.52,76.54,76.44,76.46,19171.0,74.9604,74.98,74.882,74.9016,19171.0
2024-09-24 14:55:00,76.46,76.51,76.45,76.5,14315.0,74.9016,74.9506,74.8918,74.9408,14315.0
2024-09-24 15:00:00,76.51,76.52,76.48,76.51,15502.0,74.9506,74.9604,74.9212,74.9506,15502.0
2024-09-24 15:05:00,76.49,76.5,76.46,76.48,15734.0,74.931,74.9408,74.9016,74.9212,15734.0
2024-09-24 15:10:00,76.47,76.51,76.46,76.47,10322.0,74.9114,74.9506,74.9016,74.9114,10322.0
2024-09-24 15:15:00,76.47,76.49,76.41,76.43,14557.0,74.9114,74.931,74.8526,74.8722,14557.0
2024-09-24 15:20:00,76.43,76.47,76.42,76.46,28245.0,74.8722,74.9114,74.8624,74.9016,28245.0
2024-09-24 15:25:00,76.46,76.47,76.33,76.4,32615.0,74.9016,74.9114,74.7743,74.8428,32615.0
2024-09-24 15:30:00,76.39,76.42,76.33,76.34,21120.0,74.833,74.8624,74.7743,74.7841,21120.0
2024-09-24 15:35:00,76.35,76.37,76.26,76.27,23969.0,74.7939,74.8135,74.7057,74.7155,23969.0
2024-09-24 15:40:00,76.27,76.28,76.17,76.18,26001.0,74.7155,74.7253,74.6175,74.6273,26001.0
2024-09-24 15:45:00,76.18,76.25,76.18,76.23,30606.0,74.6273,74.6959,74.6273,74.6763,30606.0
2024-09-24 15:50:00,76.24,76.38,76.24,76.37,71380.0,74.6861,74.8232,74.6861,74.8135,71380.0
2024-09-24 15:55:00,76.38,76.43,76.35,76.42,173475.0,74.8232,74.8722,74.7939,74.8624,173475.0
2024-09-25 09:30:00,76.88,76.94,76.56,76.72,49795.0,75.3131,75.3718,74.9996,75.1563,49795.0
2024-09-25 09:35:00,76.66,76.67,76.48,76.48,3526.0,75.0975,75.1073,74.9212,74.9212,3526.0
2024-09-25 09:40:00,76.49,76.64,76.49,76.59,4360.0,74.931,75.0779,74.931,75.029,4360.0
2024-09-25 09:45:00,76.58,76.62,76.29,76.41,27954.0,75.0192,75.0584,74.7351,74.8526,27954.0
2024-09-25 09:50:00,76.41,76.42,76.3,76.41,8949.0,74.8526,74.8624,74.7449,74.8526,8949.0
2024-09-25 09:55:00,76.36,76.37,76.23,76.23,7807.0,74.8037,74.8135,74.6763,74.6763,7807.0
2024-09-25 10:00:00,76.22,76.38,76.19,76.34,11752.0,74.6665,74.8232,74.6371,74.7841,11752.0
2024-09-25 10:05:00,76.38,76.54,76.38,76.42,15752.0,74.8232,74.98,74.8232,74.8624,15752.0
2024-09-25 10:10:00,76.41,76.58,76.41,76.55,9508.0,74.8526,75.0192,74.8526,74.9898,9508.0
2024-09-25 10:15:00,76.55,76.78,76.53,76.78,24183.0,74.9898,75.2151,74.9702,75.2151,24183.0
2024-09-25 10:20:00,76.74,76.78,76.71,76.77,11125.0,75.1759,75.2151,75.1465,75.2053,11125.0
2024-09-25 10:25:00,76.78,76.92,76.77,76.9,25839.0,75.2151,75.3522,75.2053,75.3326,25839.0
2024-09-25 10:30:00,76.91,76.91,76.71,76.74,27815.0,75.3424,75.3424,75.1465,75.1759,27815.0
2024-09-25 10:35:00,76.74,76.75,76.64,76.68,13150.0,75.1759,75.1857,75.0779,75.1171,13150.0
2024-09-25 10:40:00,76.69,76.7,76.63,76.65,13875.0,75.1269,75.1367,75.0682,75.0877,13875.0
2024-09-25 10:45:00,76.66,76.72,76.65,76.69,10534.0,75.0975,75.1563,75.0877,75.1269,10534.0
2024-09-25 10:50:00,76.68,76.85,76.66,76.85,50151.0,75.1171,75.2837,75.0975,75.2837,50151.0
2024-09-25 10:55:00,76.86,76.94,76.8,76.94,211689.0,75.2935,75.3718,75.2347,75.3718,211689.0
2024-09-25 11:00:00,76.96,77.07,76.95,77.06,16832.0,75.3914,75.4992,75.3816,75.4894,16832.0
2024-09-25 11:05:00,77.06,77.08,76.92,76.99,14056.0,75.4894,75.509,75.3522,75.4208,14056.0
2024-09-25 11:10:00,76.99,76.99,76.83,76.87,8482.0,75.4208,75.4208,75.2641,75.3033,8482.0
2024-09-25 11:15:00,76.85,76.93,76.85,76.91,6923.0,75.2837,75.362,75.2837,75.3424,6923.0
2024-09-25 11:20:00,76.9,76.93,76.89,76.9,6585.0,75.3326,75.362,75.3229,75.3326,6585.0
2024-09-25 11:25:00,76.91,76.91,76.87,76.88,3283.0,75.3424,75.3424,75.3033,75.3131,3283.0
2024-09-25 11:30:00,76.89,76.91,76.85,76.87,5960.0,75.3229,75.3424,75.2837,75.3033,5960.0
2024-09-25 11:35:00,76.86,76.91,76.76,76.76,6787.0,75.2935,75.3424,75.1955,75.1955,6787.0
2024-09-25 11:40:00,76.75,76.77,76.72,76.74,7920.0,75.1857,75.2053,75.1563,75.1759,7920.0
2024-09-25 11:45:00,76.75,76.78,76.73,76.75,5144.0,75.1857,75.2151,75.1661,75.1857,5144.0
2024-09-25 11:50:00,76.75,76.83,76.72,76.81,7351.0,75.1857,75.2641,75.1563,75.2445,7351.0
2024-09-25 11:55:00,76.81,76.83,76.76,76.78,7323.0,75.2445,75.2641,75.1955,75.2151,7323.0
2024-09-25 12:00:00,76.77,76.83,76.74,76.82,7471.0,75.2053,75.2641,75.1759,75.2543,7471.0
2024-09-25 12:05:00,76.81,76.86,76.8,76.84,12965.0,75.2445,75.2935,75.2347,75.2739,12965.0
2024-09-25 12:10:00,76.84,76.89,76.84,76.88,6017.0,75.2739,75.3229,75.2739,75.3131,6017.0
2024-09-25 12:15:00,76.87,76.9,76.87,76.88,5398.0,75.3033,75.3326,75.3033,75.3131,5398.0
2024-09-25 12:20:00,76.88,76.88,76.82,76.87,8587.0,75.3131,75.3131,75.2543,75.3033,8587.0
2024-09-25 12:25:00,76.85,76.88,76.85,76.86,6162.0,75.2837,75.3131,75.2837,75.2935,6162.0
2024-09-25 12:30:00,76.83,76.84,76.81,76.84,4520.0,75.2641,75.2739,75.2445,75.2739,4520.0
2024-09-25 12:35:00,76.84,76.85,76.79,76.79,5204.0,75.2739,75.2837,75.2249,75.2249,5204.0
2024-09-25 12:40:00,76.79,76.79,76.74,76.77,5315.0,75.2249,75.2249,75.1759,75.2053,5315.0
2024-09-25 12:45:00,76.78,76.8,76.75,76.8,5038.0,75.2151,75.2347,75.1857,75.2347,5038.0
2024-09-25 12:50:00,76.81,76.88,76.77,76.84,6693.0,75.2445,75.3131,75.2053,75.2739,6693.0
2024-09-25 12:55:00,76.84,76.85,76.78,76.81,7733.0,75.2739,75.2837,75.2151,75.2445,7733.0
2024-09-25 13:00:00,76.76,76.8,76.75,76.78,4816.0,75.1955,75.2347,75.1857,75.2151,4816.0
2024-09-25 13:05:00,76.75,76.8,76.73,76.76,4782.0,75.1857,75.2347,75.1661,75.1955,4782.0
2024-09-25 13:10:00,76.76,76.86,76.76,76.83,12331.0,75.1955,75.2935,75.1955,75.2641,12331.0
2024-09-25 13:15:00,76.84,76.84,76.77,76.78,9229.0,75.2739,75.2739,75.2053,75.2151,9229.0
2024-09-25 13:20:00,76.77,76.8,76.76,76.78,5881.0,75.2053,75.2347,75.1955,75.2151,5881.0
2024-09-25 13:25:00,76.78,76.79,76.7,76.7,9301.0,75.2151,75.2249,75.1367,75.1367,9301.0
2024-09-25 13:30:00,76.7,76.7,76.64,76.67,8611.0,75.1367,75.1367,75.0779,75.1073,8611.0
2024-09-25 13:35:00,76.66,76.76,76.65,76.73,12619.0,75.0975,75.1955,75.0877,75.1661,12619.0
2024-09-25 13:40:00,76.74,76.91,76.72,76.89,129890.0,75.1759,75.3424,75.1563,75.3229,129890.0
2024-09-25 13:45:00,76.89,76.91,76.83,76.84,41128.0,75.3229,75.3424,75.2641,75.2739,41128.0
2024-09-25 13:50:00,76.85,76.89,76.8,76.83,14191.0,75.2837,75.3229,75.2347,75.2641,14191.0
2024-09-25 13:55:00,76.85,76.87,76.81,76.82,13046.0,75.2837,75.3033,75.2445,75.2543,13046.0
2024-09-25 14:00:00,76.84,76.85,76.81,76.84,10776.0,75.2739,75.2837,75.2445,75.2739,10776.0
2024-09-25 14:05:00,76.84,76.86,76.79,76.8,6896.0,75.2739,75.2935,75.2249,75.2347,6896.0
2024-09-25 14:10:00,76.8,76.89,76.79,76.86,32205.0,75.2347,75.3229,75.2249,75.2935,32205.0
2024-09-25 14:15:00,76.86,76.89,76.82,76.84,27791.0,75.2935,75.3229,75.2543,75.2739,27791.0
2024-09-25 14:20:00,76.84,76.89,76.84,76.86,44047.0,75.2739,75.3229,75.2739,75.2935,44047.0
2024-09-25 14:25:00,76.87,76.95,76.86,76.93,18909.0,75.3033,75.3816,75.2935,75.362,18909.0
2024-09-25 14:30:00,76.93,76.98,76.93,76.97,14294.0,75.362,75.411,75.362,75.4012,14294.0
2024-09-25 14:35:00,76.97,76.98,76.87,76.92,128480.0,75.4012,75.411,75.3033,75.3522,128480.0
2024-09-25 14:40:00,76.92,76.98,76.92,76.98,18874.0,75.3522,75.411,75.3522,75.411,18874.0
2024-09-25 14:45:00,76.98,77.05,76.97,77.02,18529.0,75.411,75.4796,75.4012,75.4502,18529.0
2024-09-25 14:50:00,77.01,77.05,76.94,76.95,36239.0,75.4404,75.4796,75.3718,75.3816,36239.0
2024-09-25 14:55:00,76.95,76.95,76.89,76.9,11269.0,75.3816,75.3816,75.3229,75.3326,11269.0
2024-09-25 15:00:00,76.91,76.93,76.9,76.92,11715.0,75.3424,75.362,75.3326,75.3522,11715.0
2024-09-25 15:05:00,76.92,76.95,76.91,76.93,17638.0,75.3522,75.3816,75.3424,75.362,17638.0
2024-09-25 15:10:00,76.93,76.95,76.91,76.91,13930.0,75.362,75.3816,75.3424,75.3424,13930.0
2024-09-25 15:15:00,76.9,76.9,76.75,76.75,18022.0,75.3326,75.3326,75.1857,75.1857,18022.0
2024-09-25 15:20:00,76.76,76.81,76.74,76.81,23619.0,75.1955,75.2445,75.1759,75.2445,23619.0
2024-09-25 15:25:00,76.8,76.8,76.76,76.8,16711.0,75.2347,75.2347,75.1955,75.2347,16711.0
2024-09-25 15:30:00,76.79,76.8,76.75,76.78,27224.0,75.2249,75.2347,75.1857,75.2151,27224.0
2024-09-25 15:35:00,76.78,76.79,76.67,76.67,29823.0,75.2151,75.2249,75.1073,75.1073,29823.0
2024-09-25 15:40:00,76.66,76.67,76.52,76.55,47489.0,75.0975,75.1073,74.9604,74.9898,47489.0
2024-09-25 15:45:00,76.55,76.61,76.53,76.61,48311.0,74.9898,75.0486,74.9702,75.0486,48311.0
2024-09-25 15:50:00,76.61,76.64,76.56,76.56,66637.0,75.0486,75.0779,74.9996,74.9996,66637.0
2024-09-25 15:55:00,76.56,76.8,76.55,76.76,243991.0,74.9996,75.2347,74.9898,75.1955,243991.0
2024-09-26 09:30:00,76.8,77.22,76.73,77.01,66651.0,75.2347,75.6461,75.1661,75.4404,66651.0
2024-09-26 09:35:00,77.01,77.22,76.94,77.22,35824.0,75.4404,75.6461,75.3718,75.6461,35824.0
2024-09-26 09:40:00,77.26,77.4,77.12,77.3,27324.0,75.6853,75.8225,75.5482,75.7245,27324.0
2024-09-26 09:45:00,77.3,77.58,77.26,77.52,30968.0,75.7245,75.9988,75.6853,75.94,30968.0
2024-09-26 09:50:00,77.46,77.62,77.29,77.41,24000.0,75.8812,76.038,75.7147,75.8323,24000.0
2024-09-26 09:55:00,77.41,77.41,77.22,77.39,23232.0,75.8323,75.8323,75.6461,75.8127,23232.0
2024-09-26 10:00:00,77.38,77.59,77.31,77.36,18070.0,75.8029,76.0086,75.7343,75.7833,18070.0
2024-09-26 10:05:00,77.38,77.53,77.28,77.47,18535.0,75.8029,75.9498,75.7049,75.891,18535.0
2024-09-26 10:10:00,77.47,77.6,77.45,77.55,19206.0,75.891,76.0184,75.8714,75.9694,19206.0
2024-09-26 10:15:00,77.54,77.61,77.52,77.58,14316.0,75.9596,76.0282,75.94,75.9988,14316.0
2024-09-26 10:20:00,77.56,77.59,77.43,77.56,13039.0,75.9792,76.0086,75.8518,75.9792,13039.0
2024-09-26 10:25:00,77.53,77.75,77.53,77.71,20668.0,75.9498,76.1653,75.9498,76.1261,20668.0
2024-09-26 10:30:00,77.72,77.85,77.69,77.81,46038.0,76.1359,76.2633,76.1065,76.2241,46038.0
2024-09-26 10:35:00,77.81,77.81,77.51,77.51,8716.0,76.2241,76.2241,75.9302,75.9302,8716.0
2024-09-26 10:40:00,77.51,77.53,77.41,77.5,13023.0,75.9302,75.9498,75.8323,75.9204,13023.0
2024-09-26 10:45:00,77.5,77.68,77.47,77.62,10696.0,75.9204,76.0968,75.891,76.038,10696.0
2024-09-26 10:50:00,77.62,77.72,77.58,77.69,6162.0,76.038,76.1359,75.9988,76.1065,6162.0
2024-09-26 10:55:00,77.67,77.77,77.5,77.5,8860.0,76.087,76.1849,75.9204,75.9204,8860.0
2024-09-26 11:00:00,77.54,77.65,77.54,77.59,7149.0,75.9596,76.0674,75.9596,76.0086,7149.0
2024-09-26 11:05:00,77.61,77.62,77.5,77.52,5160.0,76.0282,76.038,75.9204,75.94,5160.0
2024-09-26 11:10:00,77.49,77.54,77.41,77.51,6707.0,75.9106,75.9596,75.8323,75.9302,6707.0
2024-09-26 11:15:00,77.47,77.49,77.41,77.46,5064.0,75.891,75.9106,75.8323,75.8812,5064.0
2024-09-26 11:20:00,77.45,77.47,77.38,77.47,5691.0,75.8714,75.891,75.8029,75.891,5691.0
2024-09-26 11:25:00,77.47,77.49,77.41,77.41,6135.0,75.891,75.9106,75.8323,75.8323,6135.0
2024-09-26 11:30:00,77.39,77.42,77.36,77.42,5565.0,75.8127,75.8421,75.7833,75.8421,5565.0
2024-09-26 11:35:00,77.38,77.43,77.36,77.4,4776.0,75.8029,75.8518,75.7833,75.8225,4776.0
2024-09-26 11:40:00,77.41,77.41,77.31,77.32,9847.0,75.8323,75.8323,75.7343,75.7441,9847.0
2024-09-26 11:45:00,77.35,77.35,77.3,77.31,4721.0,75.7735,75.7735,75.7245,75.7343,4721.0
2024-09-26 11:50:00,77.31,77.31,77.27,77.28,5579.0,75.7343,75.7343,75.6951,75.7049,5579.0
2024-09-26 11:55:00,77.28,77.32,77.26,77.3,7706.0,75.7049,75.7441,75.6853,75.7245,7706.0
2024-09-26 12:00:00,77.28,77.28,77.22,77.22,4957.0,75.7049,75.7049,75.6461,75.6461,4957.0
2024-09-26 12:05:00,77.23,77.32,77.22,77.32,5667.0,75.6559,75.7441,75.6461,75.7441,5667.0
2024-09-26 12:10:00,77.31,77.32,77.25,77.25,4711.0,75.7343,75.7441,75.6755,75.6755,4711.0
2024-09-26 12:15:00,77.26,77.33,77.18,77.33,9585.0,75.6853,75.7539,75.6069,75.7539,9585.0
2024-09-26 12:20:00,77.33,77.37,77.32,77.32,4217.0,75.7539,75.7931,75.7441,75.7441,4217.0
2024-09-26 12:25:00,77.3,77.3,77.22,77.26,4604.0,75.7245,75.7245,75.6461,75.6853,4604.0
2024-09-26 12:30:00,77.24,77.28,77.23,77.28,7911.0,75.6657,75.7049,75.6559,75.7049,7911.0
2024-09-26 12:35:00,77.27,77.34,77.27,77.33,7398.0,75.6951,75.7637,75.6951,75.7539,7398.0
2024-09-26 12:40:00,77.34,77.44,77.33,77.44,5376.0,75.7637,75.8616,75.7539,75.8616,5376.0
2024-09-26 12:45:00,77.43,77.5,77.42,77.49,9404.0,75.8518,75.9204,75.8421,75.9106,9404.0
2024-09-26 12:50:00,77.5,77.57,77.48,77.56,5979.0,75.9204,75.989,75.9008,75.9792,5979.0
2024-09-26 12:55:00,77.57,77.59,77.54,77.59,7113.0,75.989,76.0086,75.9596,76.0086,7113.0
2024-09-26 13:00:00,77.58,77.64,77.58,77.63,4440.0,75.9988,76.0576,75.9988,76.0478,4440.0
2024-09-26 13:05:00,77.65,77.7,77.65,77.7,6246.0,76.0674,76.1163,76.0674,76.1163,6246.0
2024-09-26 13:10:00,77.72,77.75,77.66,77.75,8114.0,76.1359,76.1653,76.0772,76.1653,8114.0
2024-09-26 13:15:00,77.75,77.79,77.7,77.72,8914.0,76.1653,76.2045,76.1163,76.1359,8914.0
2024-09-26 13:20:00,77.74,77.75,77.68,77.73,8280.0,76.1555,76.1653,76.0968,76.1457,8280.0
2024-09-26 13:25:00,77.73,77.78,77.72,77.76,10765.0,76.1457,76.1947,76.1359,76.1751,10765.0
2024-09-26 13:30:00,77.76,77.78,77.73,77.75,10612.0,76.1751,76.1947,76.1457,76.1653,10612.0
2024-09-26 13:35:00,77.74,77.77,77.71,77.75,16665.0,76.1555,76.1849,76.1261,76.1653,16665.0
2024-09-26 13:40:00,77.74,77.74,77.67,77.74,9912.0,76.1555,76.1555,76.087,76.1555,9912.0
2024-09-26 13:45:00,77.73,77.8,77.73,77.77,9660.0,76.1457,76.2143,76.1457,76.1849,9660.0
2024-09-26 13:50:00,77.77,77.81,77.73,77.81,17972.0,76.1849,76.2241,76.1457,76.2241,17972.0
2024-09-26 13:55:00,77.82,77.94,77.79,77.94,23132.0,76.2339,76.3515,76.2045,76.3515,23132.0
2024-09-26 14:00:00,77.94,77.95,77.88,77.9,11921.0,76.3515,76.3612,76.2927,76.3123,11921.0
2024-09-26 14:05:00,77.91,77.96,77.9,77.95,28976.0,76.3221,76.371,76.3123,76.3612,28976.0
2024-09-26 14:10:00,77.95,78.02,77.93,77.93,35757.0,76.3612,76.4298,76.3417,76.3417,35757.0
2024-09-26 14:15:00,77.93,78.0,77.92,77.92,10720.0,76.3417,76.4102,76.3319,76.3319,10720.0
2024-09-26 14:20:00,77.92,77.96,77.91,77.96,19703.0,76.3319,76.371,76.3221,76.371,19703.0
2024-09-26 14:25:00,77.95,77.95,77.77,77.88,30002.0,76.3612,76.3612,76.1849,76.2927,30002.0
2024-09-26 14:30:00,77.87,77.95,77.83,77.95,19568.0,76.2829,76.3612,76.2437,76.3612,19568.0
2024-09-26 14:35:00,77.95,78.0,77.93,77.98,68234.0,76.3612,76.4102,76.3417,76.3906,68234.0
2024-09-26 14:40:00,77.97,78.09,77.97,78.09,61733.0,76.3808,76.4984,76.3808,76.4984,61733.0
2024-09-26 14:45:00,78.08,78.09,77.82,77.89,68404.0,76.4886,76.4984,76.2339,76.3025,68404.0
2024-09-26 14:50:00,77.89,77.99,77.89,77.98,18129.0,76.3025,76.4004,76.3025,76.3906,18129.0
2024-09-26 14:55:00,77.98,78.13,77.97,78.13,29941.0,76.3906,76.5376,76.3808,76.5376,29941.0
2024-09-26 15:00:00,78.12,78.12,77.92,77.92,28378.0,76.5278,76.5278,76.3319,76.3319,28378.0
2024-09-26 15:05:00,77.92,77.95,77.78,77.78,23280.0,76.3319,76.3612,76.1947,76.1947,23280.0
2024-09-26 15:10:00,77.77,77.82,77.76,77.78,26226.0,76.1849,76.2339,76.1751,76.1947,26226.0
2024-09-26 15:15:00,77.78,77.78,77.68,77.69,28782.0,76.1947,76.1947,76.0968,76.1065,28782.0
2024-09-26 15:20:00,77.69,77.72,77.64,77.65,46727.0,76.1065,76.1359,76.0576,76.0674,46727.0
2024-09-26 15:25:00,77.64,77.78,77.61,77.77,33387.0,76.0576,76.1947,76.0282,76.1849,33387.0
2024-09-26 15:30:00,77.77,77.77,77.64,77.64,33905.0,76.1849,76.1849,76.0576,76.0576,33905.0
2024-09-26 15:35:00,77.66,77.68,77.6,77.68,19310.0,76.0772,76.0968,76.0184,76.0968,19310.0
2024-09-26 15:40:00,77.68,77.8,77.66,77.79,26184.0,76.0968,76.2143,76.0772,76.2045,26184.0
2024-09-26 15:45:00,77.8,77.86,77.79,77.86,30726.0,76.2143,76.2731,76.2045,76.2731,30726.0
2024-09-26 15:50:00,77.86,77.95,77.77,77.93,58427.0,76.2731,76.3612,76.1849,76.3417,58427.0
2024-09-26 15:55:00,77.94,78.03,77.93,77.95,177229.0,76.3515,76.4396,76.3417,76.3612,177229.0
2024-09-27 09:30:00,78.16,78.29,78.04,78.17,33795.0,76.567,76.6943,76.4494,76.5768,33795.0
2024-09-27 09:35:00,78.17,78.19,77.89,78.08,19089.0,76.5768,76.5964,76.3025,76.4886,19089.0
2024-09-27 09:40:00,78.08,78.08,77.76,77.84,18477.0,76.4886,76.4886,76.1751,76.2535,18477.0
2024-09-27 09:45:00,77.87,77.87,77.51,77.51,32860.0,76.2829,76.2829,75.9302,75.9302,32860.0
2024-09-27 09:50:00,77.49,77.91,77.49,77.88,23318.0,75.9106,76.3221,75.9106,76.2927,23318.0
2024-09-27 09:55:00,77.88,78.0,77.78,77.94,13698.0,76.2927,76.4102,76.1947,76.3515,13698.0
2024-09-27 10:00:00,77.94,78.03,77.87,78.02,16046.0,76.3515,76.4396,76.2829,76.4298,16046.0
2024-09-27 10:05:00,78.05,78.16,78.01,78.01,28633.0,76.4592,76.567,76.42,76.42,28633.0
2024-09-27 10:10:00,78.02,78.13,77.99,78.12,12380.0,76.4298,76.5376,76.4004,76.5278,12380.0
2024-09-27 10:15:00,78.14,78.28,78.02,78.03,799439.0,76.5474,76.6845,76.4298,76.4396,799439.0
2024-09-27 10:20:00,78.03,78.09,77.85,77.96,12162.0,76.4396,76.4984,76.2633,76.371,12162.0
2024-09-27 10:25:00,77.98,78.14,77.95,78.06,8748.0,76.3906,76.5474,76.3612,76.469,8748.0
2024-09-27 10:30:00,78.06,78.21,78.05,78.17,16856.0,76.469,76.6159,76.4592,76.5768,16856.0
2024-09-27 10:35:00,78.19,78.2,78.0,78.06,20526.0,76.5964,76.6062,76.4102,76.469,20526.0
2024-09-27 10:40:00,78.06,78.13,78.01,78.09,20648.0,76.469,76.5376,76.42,76.4984,20648.0
2024-09-27 10:45:00,78.11,78.15,78.04,78.1,20319.0,76.518,76.5572,76.4494,76.5082,20319.0
2024-09-27 10:50:00,78.09,78.13,78.05,78.06,13653.0,76.4984,76.5376,76.4592,76.469,13653.0
2024-09-27 10:55:00,78.06,78.24,78.06,78.23,16060.0,76.469,76.6453,76.469,76.6355,16060.0
2024-09-27 11:00:00,78.23,78.31,78.22,78.31,24038.0,76.6355,76.7139,76.6257,76.7139,24038.0
2024-09-27 11:05:00,78.3,78.45,78.29,78.42,44720.0,76.7041,76.8511,76.6943,76.8217,44720.0
2024-09-27 11:10:00,78.44,78.45,78.39,78.44,13687.0,76.8413,76.8511,76.7923,76.8413,13687.0
2024-09-27 11:15:00,78.43,78.52,78.39,78.49,42984.0,76.8315,76.9196,76.7923,76.8902,42984.0
2024-09-27 11:20:00,78.49,78.52,78.38,78.42,51325.0,76.8902,76.9196,76.7825,76.8217,51325.0
2024-09-27 11:25:00,78.44,78.44,78.31,78.34,15751.0,76.8413,76.8413,76.7139,76.7433,15751.0
2024-09-27 11:30:00,78.34,78.42,78.34,78.39,15434.0,76.7433,76.8217,76.7433,76.7923,15434.0
2024-09-27 11:35:00,78.36,78.4,78.31,78.32,12118.0,76.7629,76.8021,76.7139,76.7237,12118.0
2024-09-27 11:40:00,78.32,78.32,78.15,78.18,39077.0,76.7237,76.7237,76.5572,76.5866,39077.0
2024-09-27 11:45:00,78.2,78.24,78.13,78.15,23274.0,76.6062,76.6453,76.5376,76.5572,23274.0
2024-09-27 11:50:00,78.16,78.2,78.08,78.09,25925.0,76.567,76.6062,76.4886,76.4984,25925.0
2024-09-27 11:55:00,78.09,78.11,78.04,78.05,12175.0,76.4984,76.518,76.4494,76.4592,12175.0
2024-09-27 12:00:00,78.06,78.06,77.87,77.88,14424.0,76.469,76.469,76.2829,76.2927,14424.0
2024-09-27 12:05:00,77.87,77.92,77.81,77.83,10363.0,76.2829,76.3319,76.2241,76.2437,10363.0
2024-09-27 12:10:00,77.84,77.9,77.78,77.8,8735.0,76.2535,76.3123,76.1947,76.2143,8735.0
2024-09-27 12:15:00,77.79,77.82,77.75,77.79,21518.0,76.2045,76.2339,76.1653,76.2045,21518.0
2024-09-27 12:20:00,77.79,77.84,77.72,77.72,11652.0,76.2045,76.2535,76.1359,76.1359,11652.0
2024-09-27 12:25:00,77.72,77.73,77.55,77.56,19769.0,76.1359,76.1457,75.9694,75.9792,19769.0
2024-09-27 12:30:00,77.55,77.6,77.45,77.45,15739.0,75.9694,76.0184,75.8714,75.8714,15739.0
2024-09-27 12:35:00,77.44,77.45,77.35,77.35,12484.0,75.8616,75.8714,75.7735,75.7735,12484.0
2024-09-27 12:40:00,77.35,77.45,77.31,77.31,68188.0,75.7735,75.8714,75.7343,75.7343,68188.0
2024-09-27 12:45:00,77.31,77.34,77.22,77.25,15095.0,75.7343,75.7637,75.6461,75.6755,15095.0
2024-09-27 12:50:00,77.25,77.31,77.19,77.28,88895.0,75.6755,75.7343,75.6167,75.7049,88895.0
2024-09-27 12:55:00,77.28,77.29,77.24,77.26,12312.0,75.7049,75.7147,75.6657,75.6853,12312.0
2024-09-27 13:00:00,77.26,77.27,77.0,77.0,19560.0,75.6853,75.6951,75.4306,75.4306,19560.0
2024-09-27 13:05:00,76.98,76.98,76.77,76.89,35102.0,75.411,75.411,75.2053,75.3229,35102.0
2024-09-27 13:10:00,76.91,77.05,76.9,77.05,26249.0,75.3424,75.4796,75.3326,75.4796,26249.0
2024-09-27 13:15:00,77.04,77.08,77.0,77.06,15082.0,75.4698,75.509,75.4306,75.4894,15082.0
2024-09-27 13:20:00,77.07,77.22,77.05,77.12,71078.0,75.4992,75.6461,75.4796,75.5482,71078.0
2024-09-27 13:25:00,77.15,77.31,77.15,77.25,13778.0,75.5776,75.7343,75.5776,75.6755,13778.0
2024-09-27 13:30:00,77.26,77.36,77.25,77.31,39586.0,75.6853,75.7833,75.6755,75.7343,39586.0
2024-09-27 13:35:00,77.28,77.31,77.21,77.22,13664.0,75.7049,75.7343,75.6363,75.6461,13664.0
2024-09-27 13:40:00,77.22,77.26,77.11,77.13,32027.0,75.6461,75.6853,75.5384,75.558,32027.0
2024-09-27 13:45:00,77.14,77.19,77.12,77.17,13346.0,75.5678,75.6167,75.5482,75.5971,13346.0
2024-09-27 13:50:00,77.16,77.16,77.01,77.08,21678.0,75.5874,75.5874,75.4404,75.509,21678.0
2024-09-27 13:55:00,77.09,77.25,77.05,77.23,28110.0,75.5188,75.6755,75.4796,75.6559,28110.0
2024-09-27 14:00:00,77.22,77.38,77.2,77.37,29888.0,75.6461,75.8029,75.6265,75.7931,29888.0
2024-09-27 14:05:00,77.36,77.48,77.36,77.44,16303.0,75.7833,75.9008,75.7833,75.8616,16303.0
2024-09-27 14:10:00,77.44,77.45,77.41,77.44,11760.0,75.8616,75.8714,75.8323,75.8616,11760.0
2024-09-27 14:15:00,77.44,77.48,77.39,77.47,28179.0,75.8616,75.9008,75.8127,75.891,28179.0
2024-09-27 14:20:00,77.48,77.55,77.46,77.54,27767.0,75.9008,75.9694,75.8812,75.9596,27767.0
2024-09-27 14:25:00,77.55,77.75,77.55,77.74,29855.0,75.9694,76.1653,75.9694,76.1555,29855.0
2024-09-27 14:30:00,77.75,77.76,77.56,77.56,65131.0,76.1653,76.1751,75.9792,75.9792,65131.0
2024-09-27 14:35:00,77.56,77.64,77.51,77.59,17442.0,75.9792,76.0576,75.9302,76.0086,17442.0
2024-09-27 14:40:00,77.6,77.64,77.55,77.57,12391.0,76.0184,76.0576,75.9694,75.989,12391.0
2024-09-27 14:45:00,77.59,77.65,77.56,77.59,9491.0,76.0086,76.0674,75.9792,76.0086,9491.0
2024-09-27 14:50:00,77.59,77.64,77.55,77.58,14424.0,76.0086,76.0576,75.9694,75.9988,14424.0
2024-09-27 14:55:00,77.59,77.65,77.59,77.62,9564.0,76.0086,76.0674,76.0086,76.038,9564.0
2024-09-27 15:00:00,77.63,77.69,77.59,77.6,20649.0,76.0478,76.1065,76.0086,76.0184,20649.0
2024-09-27 15:05:00,77.61,77.64,77.55,77.58,22317.0,76.0282,76.0576,75.9694,75.9988,22317.0
2024-09-27 15:10:00,77.58,77.72,77.58,77.67,24980.0,75.9988,76.1359,75.9988,76.087,24980.0
2024-09-27 15:15:00,77.66,77.67,77.58,77.58,13517.0,76.0772,76.087,75.9988,75.9988,13517.0
2024-09-27 15:20:00,77.58,77.74,77.58,77.73,32868.0,75.9988,76.1555,75.9988,76.1457,32868.0
2024-09-27 15:25:00,77.72,77.8,77.7,77.75,19943.0,76.1359,76.2143,76.1163,76.1653,19943.0
2024-09-27 15:30:00,77.74,77.81,77.74,77.77,13259.0,76.1555,76.2241,76.1555,76.1849,13259.0
2024-09-27 15:35:00,77.77,77.8,77.74,77.76,23892.0,76.1849,76.2143,76.1555,76.1751,23892.0
2024-09-27 15:40:00,77.76,77.76,77.67,77.7,16799.0,76.1751,76.1751,76.087,76.1163,16799.0
2024-09-27 15:45:00,77.7,77.77,77.68,77.77,30285.0,76.1163,76.1849,76.0968,76.1849,30285.0
2024-09-27 15:50:00,77.77,77.81,77.7,77.73,53049.0,76.1849,76.2241,76.1163,76.1457,53049.0
2024-09-27 15:55:00,77.73,77.81,77.62,77.64,197244.0,76.1457,76.2241,76.038,76.0576,197244.0
2024-09-30 09:30:00,77.97,78.2,77.07,77.47,114162.0,76.3808,76.6062,75.4992,75.891,114162.0
2024-09-30 09:35:00,77.49,77.53,77.16,77.17,42057.0,75.9106,75.9498,75.5874,75.5971,42057.0
2024-09-30 09:40:00,77.17,77.4,77.16,77.39,15461.0,75.5971,75.8225,75.5874,75.8127,15461.0
2024-09-30 09:45:00,77.41,77.57,77.38,77.43,22866.0,75.8323,75.989,75.8029,75.8518,22866.0
2024-09-30 09:50:00,77.43,77.47,77.26,77.32,9301.0,75.8518,75.891,75.6853,75.7441,9301.0
2024-09-30 09:55:00,77.35,77.53,77.3,77.53,11322.0,75.7735,75.9498,75.7245,75.9498,11322.0
2024-09-30 10:00:00,77.54,77.69,77.46,77.69,38861.0,75.9596,76.1065,75.8812,76.1065,38861.0
2024-09-30 10:05:00,77.7,78.0,77.69,78.0,9580.0,76.1163,76.4102,76.1065,76.4102,9580.0
2024-09-30 10:10:00,78.0,78.03,77.91,78.03,17255.0,76.4102,76.4396,76.3221,76.4396,17255.0
2024-09-30 10:15:00,78.04,78.07,77.95,77.95,17101.0,76.4494,76.4788,76.3612,76.3612,17101.0
2024-09-30 10:20:00,77.97,78.02,77.9,78.02,6639.0,76.3808,76.4298,76.3123,76.4298,6639.0
2024-09-30 10:25:00,77.97,78.02,77.86,77.86,8149.0,76.3808,76.4298,76.2731,76.2731,8149.0
2024-09-30 10:30:00,77.87,77.94,77.82,77.84,10534.0,76.2829,76.3515,76.2339,76.2535,10534.0
2024-09-30 10:35:00,77.83,78.0,77.78,77.99,42409.0,76.2437,76.4102,76.1947,76.4004,42409.0
2024-09-30 10:40:00,77.99,78.04,77.9,78.03,31914.0,76.4004,76.4494,76.3123,76.4396,31914.0
2024-09-30 10:45:00,78.02,78.05,77.93,77.99,12897.0,76.4298,76.4592,76.3417,76.4004,12897.0
2024-09-30 10:50:00,77.96,77.97,77.77,77.79,7162.0,76.371,76.3808,76.1849,76.2045,7162.0
2024-09-30 10:55:00,77.81,77.99,77.81,77.89,12910.0,76.2241,76.4004,76.2241,76.3025,12910.0
2024-09-30 11:00:00,77.94,77.97,77.88,77.88,4985.0,76.3515,76.3808,76.2927,76.2927,4985.0
2024-09-30 11:05:00,77.87,77.87,77.77,77.78,8983.0,76.2829,76.2829,76.1849,76.1947,8983.0
2024-09-30 11:10:00,77.79,77.79,77.69,77.75,9964.0,76.2045,76.2045,76.1065,76.1653,9964.0
2024-09-30 11:15:00,77.75,77.78,77.67,77.69,12547.0,76.1653,76.1947,76.087,76.1065,12547.0
2024-09-30 11:20:00,77.7,77.71,77.65,77.69,9116.0,76.1163,76.1261,76.0674,76.1065,9116.0
2024-09-30 11:25:00,77.68,77.69,77.54,77.55,7603.0,76.0968,76.1065,75.9596,75.9694,7603.0
2024-09-30 11:30:00,77.54,77.58,77.51,77.58,6176.0,75.9596,75.9988,75.9302,75.9988,6176.0
2024-09-30 11:35:00,77.56,77.57,77.48,77.49,9949.0,75.9792,75.989,75.9008,75.9106,9949.0
2024-09-30 11:40:00,77.48,77.58,77.48,77.55,14401.0,75.9008,75.9988,75.9008,75.9694,14401.0
2024-09-30 11:45:00,77.56,77.56,77.4,77.41,20278.0,75.9792,75.9792,75.8225,75.8323,20278.0
2024-09-30 11:50:00,77.41,77.51,77.4,77.5,24695.0,75.8323,75.9302,75.8225,75.9204,24695.0
2024-09-30 11:55:00,77.51,77.53,77.46,77.49,8025.0,75.9302,75.9498,75.8812,75.9106,8025.0
2024-09-30 12:00:00,77.5,77.52,77.48,77.49,10793.0,75.9204,75.94,75.9008,75.9106,10793.0
2024-09-30 12:05:00,77.49,77.49,77.44,77.44,5986.0,75.9106,75.9106,75.8616,75.8616,5986.0
2024-09-30 12:10:00,77.44,77.45,77.4,77.42,8671.0,75.8616,75.8714,75.8225,75.8421,8671.0
2024-09-30 12:15:00,77.42,77.42,77.36,77.39,11296.0,75.8421,75.8421,75.7833,75.8127,11296.0
2024-09-30 12:20:00,77.38,77.42,77.35,77.36,24468.0,75.8029,75.8421,75.7735,75.7833,24468.0
2024-09-30 12:25:00,77.37,77.39,77.33,77.35,16820.0,75.7931,75.8127,75.7539,75.7735,16820.0
2024-09-30 12:30:00,77.36,77.42,77.33,77.4,15726.0,75.7833,75.8421,75.7539,75.8225,15726.0
2024-09-30 12:35:00,77.41,77.48,77.39,77.48,17040.0,75.8323,75.9008,75.8127,75.9008,17040.0
2024-09-30 12:40:00,77.46,77.52,77.46,77.5,4935.0,75.8812,75.94,75.8812,75.9204,4935.0
2024-09-30 12:45:00,77.51,77.57,77.51,77.53,5741.0,75.9302,75.989,75.9302,75.9498,5741.0
2024-09-30 12:50:00,77.53,77.57,77.52,77.54,28878.0,75.9498,75.989,75.94,75.9596,28878.0
2024-09-30 12:55:00,77.54,77.55,77.49,77.53,11603.0,75.9596,75.9694,75.9106,75.9498,11603.0
2024-09-30 13:00:00,77.52,77.58,77.5,77.56,8029.0,75.94,75.9988,75.9204,75.9792,8029.0
2024-09-30 13:05:00,77.58,77.6,77.56,77.59,4415.0,75.9988,76.0184,75.9792,76.0086,4415.0
2024-09-30 13:10:00,77.59,77.61,77.56,77.57,6284.0,76.0086,76.0282,75.9792,75.989,6284.0
2024-09-30 13:15:00,77.57,77.64,77.57,77.63,6548.0,75.989,76.0576,75.989,76.0478,6548.0
2024-09-30 13:20:00,77.63,77.67,77.63,77.66,9299.0,76.0478,76.087,76.0478,76.0772,9299.0
2024-09-30 13:25:00,77.67,77.67,77.64,77.66,14665.0,76.087,76.087,76.0576,76.0772,14665.0
2024-09-30 13:30:00,77.65,77.69,77.63,77.64,4653.0,76.0674,76.1065,76.0478,76.0576,4653.0
2024-09-30 13:35:00,77.65,77.69,77.62,77.69,4921.0,76.0674,76.1065,76.038,76.1065,4921.0
2024-09-30 13:40:00,77.69,77.72,77.69,77.72,6039.0,76.1065,76.1359,76.1065,76.1359,6039.0
2024-09-30 13:45:00,77.72,77.74,77.69,77.72,11953.0,76.1359,76.1555,76.1065,76.1359,11953.0
2024-09-30 13:50:00,77.73,77.76,77.69,77.73,27738.0,76.1457,76.1751,76.1065,76.1457,27738.0
2024-09-30 13:55:00,77.73,77.77,77.67,77.74,28646.0,76.1457,76.1849,76.087,76.1555,28646.0
2024-09-30 14:00:00,77.74,77.82,77.68,77.82,24603.0,76.1555,76.2339,76.0968,76.2339,24603.0
2024-09-30 14:05:00,77.82,77.91,77.77,77.88,31920.0,76.2339,76.3221,76.1849,76.2927,31920.0
2024-09-30 14:10:00,77.87,77.88,77.78,77.81,13530.0,76.2829,76.2927,76.1947,76.2241,13530.0
2024-09-30 14:15:00,77.81,77.84,77.78,77.81,21793.0,76.2241,76.2535,76.1947,76.2241,21793.0
2024-09-30 14:20:00,77.79,77.79,77.6,77.65,55138.0,76.2045,76.2045,76.0184,76.0674,55138.0
2024-09-30 14:25:00,77.64,77.78,77.62,77.74,48489.0,76.0576,76.1947,76.038,76.1555,48489.0
2024-09-30 14:30:00,77.72,77.81,77.64,77.81,21745.0,76.1359,76.2241,76.0576,76.2241,21745.0
2024-09-30 14:35:00,77.8,77.9,77.78,77.85,27764.0,76.2143,76.3123,76.1947,76.2633,27764.0
2024-09-30 14:40:00,77.85,77.9,77.83,77.87,20380.0,76.2633,76.3123,76.2437,76.2829,20380.0
2024-09-30 14:45:00,77.87,77.9,77.83,77.89,8028.0,76.2829,76.3123,76.2437,76.3025,8028.0
2024-09-30 14:50:00,77.89,77.9,77.77,77.81,13821.0,76.3025,76.3123,76.1849,76.2241,13821.0
2024-09-30 14:55:00,77.81,77.89,77.78,77.87,27633.0,76.2241,76.3025,76.1947,76.2829,27633.0
2024-09-30 15:00:00,77.86,77.89,77.85,77.87,17277.0,76.2731,76.3025,76.2633,76.2829,17277.0
2024-09-30 15:05:00,77.88,77.93,77.87,77.92,19202.0,76.2927,76.3417,76.2829,76.3319,19202.0
2024-09-30 15:10:00,77.92,78.02,77.9,77.98,22842.0,76.3319,76.4298,76.3123,76.3906,22842.0
2024-09-30 15:15:00,77.98,78.09,77.98,78.09,25508.0,76.3906,76.4984,76.3906,76.4984,25508.0
2024-09-30 15:20:00,78.09,78.12,78.05,78.11,20346.0,76.4984,76.5278,76.4592,76.518,20346.0
2024-09-30 15:25:00,78.12,78.12,78.02,78.03,38063.0,76.5278,76.5278,76.4298,76.4396,38063.0
2024-09-30 15:30:00,78.03,78.18,78.03,78.17,34437.0,76.4396,76.5866,76.4396,76.5768,34437.0
2024-09-30 15:35:00,78.17,78.31,78.17,78.3,42889.0,76.5768,76.7139,76.5768,76.7041,42889.0
2024-09-30 15:40:00,78.3,78.34,78.25,78.3,44533.0,76.7041,76.7433,76.6551,76.7041,44533.0
2024-09-30 15:45:00,78.3,78.39,78.25,78.27,68889.0,76.7041,76.7923,76.6551,76.6747,68889.0
2024-09-30 15:50:00,78.27,78.29,78.17,78.19,97519.0,76.6747,76.6943,76.5768,76.5964,97519.0
2024-09-30 15:55:00,78.17,78.21,78.02,78.06,215575.0,76.5768,76.6159,76.4298,76.469,215575.0
2024-10-01 09:30:00,78.0,78.1,77.59,77.74,69505.0,76.4102,76.5082,76.0086,76.1555,69505.0
2024-10-01 09:35:00,77.76,77.99,77.62,77.99,67824.0,76.1751,76.4004,76.038,76.4004,67824.0
2024-10-01 09:40:00,77.98,78.02,77.72,77.78,55074.0,76.3906,76.4298,76.1359,76.1947,55074.0
2024-10-01 09:45:00,77.71,77.71,77.56,77.66,15764.0,76.1261,76.1261,75.9792,76.0772,15764.0
2024-10-01 09:50:00,77.62,77.75,77.58,77.68,17658.0,76.038,76.1653,75.9988,76.0968,17658.0
2024-10-01 09:55:00,77.63,77.64,77.47,77.62,53433.0,76.0478,76.0576,75.891,76.038,53433.0
2024-10-01 10:00:00,77.58,77.85,77.49,77.8,33526.0,75.9988,76.2633,75.9106,76.2143,33526.0
2024-10-01 10:05:00,77.8,78.04,77.7,78.03,10530.0,76.2143,76.4494,76.1163,76.4396,10530.0
2024-10-01 10:10:00,78.0,78.03,77.85,77.94,34863.0,76.4102,76.4396,76.2633,76.3515,34863.0
2024-10-01 10:15:00,77.94,78.06,77.94,78.01,17946.0,76.3515,76.469,76.3515,76.42,17946.0
2024-10-01 10:20:00,78.01,78.14,77.9,78.03,27192.0,76.42,76.5474,76.3123,76.4396,27192.0
2024-10-01 10:25:00,78.03,78.31,78.02,78.31,20120.0,76.4396,76.7139,76.4298,76.7139,20120.0
2024-10-01 10:30:00,78.3,78.32,78.18,78.27,68537.0,76.7041,76.7237,76.5866,76.6747,68537.0
2024-10-01 10:35:00,78.27,78.45,78.25,78.31,53848.0,76.6747,76.8511,76.6551,76.7139,53848.0
2024-10-01 10:40:00,78.34,78.42,78.1,78.14,11679.0,76.7433,76.8217,76.5082,76.5474,11679.0
2024-10-01 10:45:00,78.15,78.16,78.04,78.08,21884.0,76.5572,76.567,76.4494,76.4886,21884.0
2024-10-01 10:50:00,78.07,78.15,78.05,78.05,13579.0,76.4788,76.5572,76.4592,76.4592,13579.0
2024-10-01 10:55:00,78.05,78.18,77.98,78.18,17998.0,76.4592,76.5866,76.3906,76.5866,17998.0
2024-10-01 11:00:00,78.18,78.18,78.06,78.08,9285.0,76.5866,76.5866,76.469,76.4886,9285.0
2024-10-01 11:05:00,78.08,78.16,78.06,78.13,26278.0,76.4886,76.567,76.469,76.5376,26278.0
2024-10-01 11:10:00,78.12,78.17,78.1,78.14,17406.0,76.5278,76.5768,76.5082,76.5474,17406.0
2024-10-01 11:15:00,78.15,78.3,78.14,78.3,20918.0,76.5572,76.7041,76.5474,76.7041,20918.0
2024-10-01 11:20:00,78.33,78.39,78.26,78.33,30650.0,76.7335,76.7923,76.6649,76.7335,30650.0
2024-10-01 11:25:00,78.34,78.47,78.3,78.45,41038.0,76.7433,76.8707,76.7041,76.8511,41038.0
2024-10-01 11:30:00,78.45,78.57,78.45,78.51,43583.0,76.8511,76.9686,76.8511,76.9098,43583.0
2024-10-01 11:35:00,78.51,78.59,78.42,78.58,56640.0,76.9098,76.9882,76.8217,76.9784,56640.0
2024-10-01 11:40:00,78.58,78.6,78.54,78.58,32221.0,76.9784,76.998,76.9392,76.9784,32221.0
2024-10-01 11:45:00,78.58,78.58,78.39,78.39,22467.0,76.9784,76.9784,76.7923,76.7923,22467.0
2024-10-01 11:50:00,78.4,78.5,78.38,78.44,19785.0,76.8021,76.9,76.7825,76.8413,19785.0
2024-10-01 11:55:00,78.44,78.44,78.29,78.31,18558.0,76.8413,76.8413,76.6943,76.7139,18558.0
2024-10-01 12:00:00,78.31,78.31,78.1,78.18,25881.0,76.7139,76.7139,76.5082,76.5866,25881.0
2024-10-01 12:05:00,78.16,78.2,78.11,78.15,15131.0,76.567,76.6062,76.518,76.5572,15131.0
2024-10-01 12:10:00,78.16,78.21,78.03,78.06,28058.0,76.567,76.6159,76.4396,76.469,28058.0
2024-10-01 12:15:00,78.08,78.09,78.04,78.07,12322.0,76.4886,76.4984,76.4494,76.4788,12322.0
2024-10-01 12:20:00,78.07,78.08,77.96,78.01,16159.0,76.4788,76.4886,76.371,76.42,16159.0
2024-10-01 12:25:00,78.0,78.03,77.94,78.02,10678.0,76.4102,76.4396,76.3515,76.4298,10678.0
2024-10-01 12:30:00,78.01,78.01,77.84,77.92,34408.0,76.42,76.42,76.2535,76.3319,34408.0
2024-10-01 12:35:00,77.92,77.93,77.85,77.91,36810.0,76.3319,76.3417,76.2633,76.3221,36810.0
2024-10-01 12:40:00,77.91,77.93,77.88,77.89,15234.0,76.3221,76.3417,76.2927,76.3025,15234.0
2024-10-01 12:45:00,77.89,77.9,77.79,77.86,25673.0,76.3025,76.3123,76.2045,76.2731,25673.0
2024-10-01 12:50:00,77.86,77.97,77.85,77.97,16686.0,76.2731,76.3808,76.2633,76.3808,16686.0
2024-10-01 12:55:00,77.97,77.97,77.82,77.88,48162.0,76.3808,76.3808,76.2339,76.2927,48162.0
2024-10-01 13:00:00,77.87,77.87,77.69,77.74,19524.0,76.2829,76.2829,76.1065,76.1555,19524.0
2024-10-01 13:05:00,77.73,77.76,77.67,77.67,56253.0,76.1457,76.1751,76.087,76.087,56253.0
2024-10-01 13:10:00,77.68,77.71,77.58,77.59,30675.0,76.0968,76.1261,75.9988,76.0086,30675.0
2024-10-01 13:15:00,77.59,77.59,77.41,77.43,24637.0,76.0086,76.0086,75.8323,75.8518,24637.0
2024-10-01 13:20:00,77.44,77.48,77.32,77.32,18873.0,75.8616,75.9008,75.7441,75.7441,18873.0
2024-10-01 13:25:00,77.34,77.34,77.27,77.3,19049.0,75.7637,75.7637,75.6951,75.7245,19049.0
2024-10-01 13:30:00,77.29,77.46,77.27,77.38,14344.0,75.7147,75.8812,75.6951,75.8029,14344.0
2024-10-01 13:35:00,77.37,77.48,77.36,77.38,17032.0,75.7931,75.9008,75.7833,75.8029,17032.0
2024-10-01 13:40:00,77.39,77.61,77.39,77.61,11702.0,75.8127,76.0282,75.8127,76.0282,11702.0
2024-10-01 13:45:00,77.62,77.76,77.62,77.74,20917.0,76.038,76.1751,76.038,76.1555,20917.0
2024-10-01 13:50:00,77.73,77.75,77.7,77.7,27861.0,76.1457,76.1653,76.1163,76.1163,27861.0
2024-10-01 13:55:00,77.71,77.74,77.62,77.66,19489.0,76.1261,76.1555,76.038,76.0772,19489.0
2024-10-01 14:00:00,77.68,77.78,77.68,77.77,12537.0,76.0968,76.1947,76.0968,76.1849,12537.0
2024-10-01 14:05:00,77.77,77.81,77.75,77.78,10143.0,76.1849,76.2241,76.1653,76.1947,10143.0
2024-10-01 14:10:00,77.77,77.82,77.76,77.82,9038.0,76.1849,76.2339,76.1751,76.2339,9038.0
2024-10-01 14:15:00,77.82,77.9,77.82,77.9,50413.0,76.2339,76.3123,76.2339,76.3123,50413.0
2024-10-01 14:20:00,77.9,77.92,77.85,77.87,11207.0,76.3123,76.3319,76.2633,76.2829,11207.0
2024-10-01 14:25:00,77.88,77.98,77.83,77.98,21417.0,76.2927,76.3906,76.2437,76.3906,21417.0
2024-10-01 14:30:00,77.98,78.01,77.88,77.98,40007.0,76.3906,76.42,76.2927,76.3906,40007.0
2024-10-01 14:35:00,77.98,78.06,77.96,77.98,23987.0,76.3906,76.469,76.371,76.3906,23987.0
2024-10-01 14:40:00,77.98,78.0,77.92,77.95,10567.0,76.3906,76.4102,76.3319,76.3612,10567.0
2024-10-01 14:45:00,77.95,78.01,77.94,78.0,16087.0,76.3612,76.42,76.3515,76.4102,16087.0
2024-10-01 14:50:00,78.0,78.12,78.0,78.09,16949.0,76.4102,76.5278,76.4102,76.4984,16949.0
2024-10-01 14:55:00,78.11,78.15,78.09,78.14,11143.0,76.518,76.5572,76.4984,76.5474,11143.0
2024-10-01 15:00:00,78.13,78.13,77.96,77.97,41751.0,76.5376,76.5376,76.371,76.3808,41751.0
2024-10-01 15:05:00,77.97,77.97,77.86,77.9,29334.0,76.3808,76.3808,76.2731,76.3123,29334.0
2024-10-01 15:10:00,77.89,77.9,77.86,77.89,16869.0,76.3025,76.3123,76.2731,76.3025,16869.0
2024-10-01 15:15:00,77.9,77.9,77.85,77.88,13434.0,76.3123,76.3123,76.2633,76.2927,13434.0
2024-10-01 15:20:00,77.89,77.93,77.86,77.92,36034.0,76.3025,76.3417,76.2731,76.3319,36034.0
2024-10-01 15:25:00,77.92,77.95,77.89,77.9,22997.0,76.3319,76.3612,76.3025,76.3123,22997.0
2024-10-01 15:30:00,77.9,77.93,77.88,77.93,24723.0,76.3123,76.3417,76.2927,76.3417,24723.0
2024-10-01 15:35:00,77.91,77.95,77.9,77.92,68315.0,76.3221,76.3612,76.3123,76.3319,68315.0
2024-10-01 15:40:00,77.92,77.94,77.89,77.92,19961.0,76.3319,76.3515,76.3025,76.3319,19961.0
2024-10-01 15:45:00,77.92,77.94,77.9,77.91,42484.0,76.3319,76.3515,76.3123,76.3221,42484.0
2024-10-01 15:50:00,77.91,77.94,77.71,77.77,80845.0,76.3221,76.3515,76.1261,76.1849,80845.0
2024-10-01 15:55:00,77.76,77.8,77.64,77.73,213937.0,76.1751,76.2143,76.0576,76.1457,213937.0
2024-10-02 09:30:00,77.26,77.97,77.16,77.72,125248.0,75.6853,76.3808,75.5874,76.1359,125248.0
2024-10-02 09:35:00,77.8,77.96,77.59,77.59,11610.0,76.2143,76.371,76.0086,76.0086,11610.0
2024-10-02 09:40:00,77.57,77.64,77.5,77.59,3799.0,75.989,76.0576,75.9204,76.0086,3799.0
2024-10-02 09:45:00,77.58,77.7,77.58,77.64,4870.0,75.9988,76.1163,75.9988,76.0576,4870.0
2024-10-02 09:50:00,77.64,77.67,77.58,77.63,9166.0,76.0576,76.087,75.9988,76.0478,9166.0
2024-10-02 09:55:00,77.67,77.72,77.45,77.45,22040.0,76.087,76.1359,75.8714,75.8714,22040.0
2024-10-02 10:00:00,77.43,77.44,77.26,77.26,48730.0,75.8518,75.8616,75.6853,75.6853,48730.0
2024-10-02 10:05:00,77.24,77.25,77.09,77.12,13988.0,75.6657,75.6755,75.5188,75.5482,13988.0
2024-10-02 10:10:00,77.15,77.53,77.14,77.53,8691.0,75.5776,75.9498,75.5678,75.9498,8691.0
2024-10-02 10:15:00,77.53,77.57,77.42,77.49,9199.0,75.9498,75.989,75.8421,75.9106,9199.0
2024-10-02 10:20:00,77.48,77.53,77.34,77.37,8616.0,75.9008,75.9498,75.7637,75.7931,8616.0
2024-10-02 10:25:00,77.35,77.42,77.32,77.37,6990.0,75.7735,75.8421,75.7441,75.7931,6990.0
2024-10-02 10:30:00,77.38,77.44,77.33,77.43,7774.0,75.8029,75.8616,75.7539,75.8518,7774.0
2024-10-02 10:35:00,77.45,77.48,77.36,77.43,5270.0,75.8714,75.9008,75.7833,75.8518,5270.0
2024-10-02 10:40:00,77.45,77.56,77.43,77.48,10907.0,75.8714,75.9792,75.8518,75.9008,10907.0
2024-10-02 10:45:00,77.47,77.52,77.42,77.51,7530.0,75.891,75.94,75.8421,75.9302,7530.0
2024-10-02 10:50:00,77.52,77.52,77.48,77.5,6981.0,75.94,75.94,75.9008,75.9204,6981.0
2024-10-02 10:55:00,77.51,77.62,77.5,77.5,6819.0,75.9302,76.038,75.9204,75.9204,6819.0
2024-10-02 11:00:00,77.48,77.54,77.45,77.5,4217.0,75.9008,75.9596,75.8714,75.9204,4217.0
2024-10-02 11:05:00,77.49,77.5,77.45,77.46,5050.0,75.9106,75.9204,75.8714,75.8812,5050.0
2024-10-02 11:10:00,77.46,77.56,77.39,77.47,22087.0,75.8812,75.9792,75.8127,75.891,22087.0
2024-10-02 11:15:00,77.43,77.48,77.36,77.47,9013.0,75.8518,75.9008,75.7833,75.891,9013.0
2024-10-02 11:20:00,77.47,77.55,77.47,77.51,11163.0,75.891,75.9694,75.891,75.9302,11163.0
2024-10-02 11:25:00,77.52,77.64,77.52,77.62,6918.0,75.94,76.0576,75.94,76.038,6918.0
2024-10-02 11:30:00,77.66,77.69,77.64,77.65,8367.0,76.0772,76.1065,76.0576,76.0674,8367.0
2024-10-02 11:35:00,77.64,77.68,77.62,77.65,17980.0,76.0576,76.0968,76.038,76.0674,17980.0
2024-10-02 11:40:00,77.65,77.74,77.64,77.71,34370.0,76.0674,76.1555,76.0576,76.1261,34370.0
2024-10-02 11:45:00,77.71,77.74,77.62,77.67,11437.0,76.1261,76.1555,76.038,76.087,11437.0
2024-10-02 11:50:00,77.67,77.67,77.6,77.61,6009.0,76.087,76.087,76.0184,76.0282,6009.0
2024-10-02 11:55:00,77.61,77.63,77.52,77.55,10858.0,76.0282,76.0478,75.94,75.9694,10858.0
2024-10-02 12:00:00,77.54,77.54,77.47,77.48,3054.0,75.9596,75.9596,75.891,75.9008,3054.0
2024-10-02 12:05:00,77.47,77.5,77.47,77.5,4979.0,75.891,75.9204,75.891,75.9204,4979.0
2024-10-02 12:10:00,77.51,77.57,77.51,77.54,2326.0,75.9302,75.989,75.9302,75.9596,2326.0
2024-10-02 12:15:00,77.52,77.52,77.44,77.45,4575.0,75.94,75.94,75.8616,75.8714,4575.0
2024-10-02 12:20:00,77.45,77.53,77.44,77.53,4038.0,75.8714,75.9498,75.8616,75.9498,4038.0
2024-10-02 12:25:00,77.52,77.6,77.52,77.56,4416.0,75.94,76.0184,75.94,75.9792,4416.0
2024-10-02 12:30:00,77.55,77.57,77.44,77.46,17433.0,75.9694,75.989,75.8616,75.8812,17433.0
2024-10-02 12:35:00,77.47,77.5,77.44,77.47,4773.0,75.891,75.9204,75.8616,75.891,4773.0
2024-10-02 12:40:00,77.46,77.46,77.43,77.45,3417.0,75.8812,75.8812,75.8518,75.8714,3417.0
2024-10-02 12:45:00,77.45,77.47,77.42,77.42,4452.0,75.8714,75.891,75.8421,75.8421,4452.0
2024-10-02 12:50:00,77.44,77.49,77.44,77.45,4496.0,75.8616,75.9106,75.8616,75.8714,4496.0
2024-10-02 12:55:00,77.45,77.47,77.42,77.43,6688.0,75.8714,75.891,75.8421,75.8518,6688.0
2024-10-02 13:00:00,77.42,77.44,77.41,77.44,4485.0,75.8421,75.8616,75.8323,75.8616,4485.0
2024-10-02 13:05:00,77.44,77.47,77.4,77.46,7656.0,75.8616,75.891,75.8225,75.8812,7656.0
2024-10-02 13:10:00,77.47,77.48,77.44,77.45,4470.0,75.891,75.9008,75.8616,75.8714,4470.0
2024-10-02 13:15:00,77.43,77.45,77.41,77.42,3273.0,75.8518,75.8714,75.8323,75.8421,3273.0
2024-10-02 13:20:00,77.41,77.43,77.4,77.42,5414.0,75.8323,75.8518,75.8225,75.8421,5414.0
2024-10-02 13:25:00,77.42,77.43,77.37,77.37,12088.0,75.8421,75.8518,75.7931,75.7931,12088.0
2024-10-02 13:30:00,77.37,77.38,77.31,77.31,70203.0,75.7931,75.8029,75.7343,75.7343,70203.0
2024-10-02 13:35:00,77.32,77.36,77.27,77.36,32947.0,75.7441,75.7833,75.6951,75.7833,32947.0
2024-10-02 13:40:00,77.36,77.4,77.32,77.39,15800.0,75.7833,75.8225,75.7441,75.8127,15800.0
2024-10-02 13:45:00,77.38,77.49,77.38,77.49,8824.0,75.8029,75.9106,75.8029,75.9106,8824.0
2024-10-02 13:50:00,77.49,77.49,77.44,77.45,7788.0,75.9106,75.9106,75.8616,75.8714,7788.0
2024-10-02 13:55:00,77.45,77.52,77.45,77.48,11085.0,75.8714,75.94,75.8714,75.9008,11085.0
2024-10-02 14:00:00,77.49,77.53,77.49,77.52,10135.0,75.9106,75.9498,75.9106,75.94,10135.0
2024-10-02 14:05:00,77.51,77.58,77.47,77.55,37989.0,75.9302,75.9988,75.891,75.9694,37989.0
2024-10-02 14:10:00,77.55,77.6,77.54,77.59,22281.0,75.9694,76.0184,75.9596,76.0086,22281.0
2024-10-02 14:15:00,77.59,77.62,77.53,77.6,60290.0,76.0086,76.038,75.9498,76.0184,60290.0
2024-10-02 14:20:00,77.59,77.6,77.52,77.53,23618.0,76.0086,76.0184,75.94,75.9498,23618.0
2024-10-02 14:25:00,77.53,77.59,77.5,77.59,33147.0,75.9498,76.0086,75.9204,76.0086,33147.0
2024-10-02 14:30:00,77.59,77.64,77.51,77.51,73877.0,76.0086,76.0576,75.9302,75.9302,73877.0
2024-10-02 14:35:00,77.5,77.52,77.47,77.52,23687.0,75.9204,75.94,75.891,75.94,23687.0
2024-10-02 14:40:00,77.52,77.57,77.38,77.38,15549.0,75.94,75.989,75.8029,75.8029,15549.0
2024-10-02 14:45:00,77.39,77.39,77.25,77.27,36173.0,75.8127,75.8127,75.6755,75.6951,36173.0
2024-10-02 14:50:00,77.26,77.34,77.26,77.31,11486.0,75.6853,75.7637,75.6853,75.7343,11486.0
2024-10-02 14:55:00,77.31,77.31,77.18,77.24,19090.0,75.7343,75.7343,75.6069,75.6657,19090.0
2024-10-02 15:00:00,77.25,77.4,77.24,77.34,14288.0,75.6755,75.8225,75.6657,75.7637,14288.0
2024-10-02 15:05:00,77.34,77.34,77.26,77.28,15430.0,75.7637,75.7637,75.6853,75.7049,15430.0
2024-10-02 15:10:00,77.28,77.29,77.24,77.26,14514.0,75.7049,75.7147,75.6657,75.6853,14514.0
2024-10-02 15:15:00,77.26,77.26,77.15,77.2,17434.0,75.6853,75.6853,75.5776,75.6265,17434.0
2024-10-02 15:20:00,77.2,77.21,77.14,77.18,22082.0,75.6265,75.6363,75.5678,75.6069,22082.0
2024-10-02 15:25:00,77.16,77.23,77.16,77.19,13857.0,75.5874,75.6559,75.5874,75.6167,13857.0
2024-10-02 15:30:00,77.19,77.26,77.1,77.25,33839.0,75.6167,75.6853,75.5286,75.6755,33839.0
2024-10-02 15:35:00,77.25,77.36,77.17,77.17,33069.0,75.6755,75.7833,75.5971,75.5971,33069.0
2024-10-02 15:40:00,77.17,77.24,77.12,77.21,40792.0,75.5971,75.6657,75.5482,75.6363,40792.0
2024-10-02 15:45:00,77.22,77.27,77.2,77.2,38115.0,75.6461,75.6951,75.6265,75.6265,38115.0
2024-10-02 15:50:00,77.2,77.29,77.19,77.2,51160.0,75.6265,75.7147,75.6167,75.6265,51160.0
2024-10-02 15:55:00,77.2,77.39,77.2,77.37,194605.0,75.6265,75.8127,75.6265,75.7931,194605.0
2024-10-03 09:30:00,77.21,77.63,77.16,77.29,62868.0,75.6363,76.0478,75.5874,75.7147,62868.0
2024-10-03 09:35:00,77.29,77.31,76.98,77.06,7201.0,75.7147,75.7343,75.411,75.4894,7201.0
2024-10-03 09:40:00,77.05,77.05,76.79,76.79,11831.0,75.4796,75.4796,75.2249,75.2249,11831.0
2024-10-03 09:45:00,76.74,76.8,76.6,76.65,11805.0,75.1759,75.2347,75.0388,75.0877,11805.0
2024-10-03 09:50:00,76.64,76.65,76.35,76.45,15547.0,75.0779,75.0877,74.7939,74.8918,15547.0
2024-10-03 09:55:00,76.47,76.74,76.47,76.72,14286.0,74.9114,75.1759,74.9114,75.1563,14286.0
2024-10-03 10:00:00,76.75,76.89,76.7,76.89,23621.0,75.1857,75.3229,75.1367,75.3229,23621.0
2024-10-03 10:05:00,76.86,76.92,76.83,76.85,10360.0,75.2935,75.3522,75.2641,75.2837,10360.0
2024-10-03 10:10:00,76.91,76.96,76.79,76.83,18667.0,75.3424,75.3914,75.2249,75.2641,18667.0
2024-10-03 10:15:00,76.81,76.87,76.73,76.78,43896.0,75.2445,75.3033,75.1661,75.2151,43896.0
2024-10-03 10:20:00,76.77,76.9,76.74,76.8,13921.0,75.2053,75.3326,75.1759,75.2347,13921.0
2024-10-03 10:25:00,76.8,76.86,76.78,76.81,19409.0,75.2347,75.2935,75.2151,75.2445,19409.0
2024-10-03 10:30:00,76.82,76.94,76.82,76.91,23018.0,75.2543,75.3718,75.2543,75.3424,23018.0
2024-10-03 10:35:00,76.94,77.02,76.89,76.94,8628.0,75.3718,75.4502,75.3229,75.3718,8628.0
2024-10-03 10:40:00,76.96,77.0,76.81,76.83,26221.0,75.3914,75.4306,75.2445,75.2641,26221.0
2024-10-03 10:45:00,76.83,76.88,76.79,76.82,9712.0,75.2641,75.3131,75.2249,75.2543,9712.0
2024-10-03 10:50:00,76.78,76.82,76.76,76.8,26534.0,75.2151,75.2543,75.1955,75.2347,26534.0
2024-10-03 10:55:00,76.8,76.87,76.77,76.81,13140.0,75.2347,75.3033,75.2053,75.2445,13140.0
2024-10-03 11:00:00,76.8,76.8,76.61,76.68,12910.0,75.2347,75.2347,75.0486,75.1171,12910.0
2024-10-03 11:05:00,76.68,76.72,76.61,76.62,5251.0,75.1171,75.1563,75.0486,75.0584,5251.0
2024-10-03 11:10:00,76.6,76.63,76.59,76.63,17978.0,75.0388,75.0682,75.029,75.0682,17978.0
2024-10-03 11:15:00,76.63,76.73,76.63,76.72,14235.0,75.0682,75.1661,75.0682,75.1563,14235.0
2024-10-03 11:20:00,76.72,76.78,76.67,76.77,28053.0,75.1563,75.2151,75.1073,75.2053,28053.0
2024-10-03 11:25:00,76.78,76.78,76.68,76.71,9958.0,75.2151,75.2151,75.1171,75.1465,9958.0
2024-10-03 11:30:00,76.72,76.82,76.71,76.8,10314.0,75.1563,75.2543,75.1465,75.2347,10314.0
2024-10-03 11:35:00,76.8,76.92,76.79,76.83,19157.0,75.2347,75.3522,75.2249,75.2641,19157.0
2024-10-03 11:40:00,76.84,76.93,76.84,76.92,14212.0,75.2739,75.362,75.2739,75.3522,14212.0
2024-10-03 11:45:00,76.92,76.92,76.85,76.86,5216.0,75.3522,75.3522,75.2837,75.2935,5216.0
2024-10-03 11:50:00,76.85,76.92,76.81,76.86,44825.0,75.2837,75.3522,75.2445,75.2935,44825.0
2024-10-03 11:55:00,76.86,76.86,76.78,76.8,11493.0,75.2935,75.2935,75.2151,75.2347,11493.0
2024-10-03 12:00:00,76.8,76.95,76.8,76.95,33663.0,75.2347,75.3816,75.2347,75.3816,33663.0
2024-10-03 12:05:00,76.96,76.99,76.84,76.84,7384.0,75.3914,75.4208,75.2739,75.2739,7384.0
2024-10-03 12:10:00,76.84,76.91,76.77,76.77,15880.0,75.2739,75.3424,75.2053,75.2053,15880.0
2024-10-03 12:15:00,76.77,76.78,76.63,76.75,15405.0,75.2053,75.2151,75.0682,75.1857,15405.0
2024-10-03 12:20:00,76.74,76.83,76.73,76.83,5786.0,75.1759,75.2641,75.1661,75.2641,5786.0
2024-10-03 12:25:00,76.82,76.82,76.75,76.75,6771.0,75.2543,75.2543,75.1857,75.1857,6771.0
2024-10-03 12:30:00,76.72,76.72,76.66,76.7,5844.0,75.1563,75.1563,75.0975,75.1367,5844.0
2024-10-03 12:35:00,76.71,76.72,76.63,76.63,30143.0,75.1465,75.1563,75.0682,75.0682,30143.0
2024-10-03 12:40:00,76.61,76.62,76.39,76.39,12692.0,75.0486,75.0584,74.833,74.833,12692.0
2024-10-03 12:45:00,76.39,76.45,76.38,76.42,9490.0,74.833,74.8918,74.8232,74.8624,9490.0
2024-10-03 12:50:00,76.42,76.47,76.41,76.46,10694.0,74.8624,74.9114,74.8526,74.9016,10694.0
2024-10-03 12:55:00,76.46,76.5,76.45,76.47,3827.0,74.9016,74.9408,74.8918,74.9114,3827.0
2024-10-03 13:00:00,76.45,76.48,76.44,76.45,7249.0,74.8918,74.9212,74.882,74.8918,7249.0
2024-10-03 13:05:00,76.45,76.46,76.38,76.39,6418.0,74.8918,74.9016,74.8232,74.833,6418.0
2024-10-03 13:10:00,76.38,76.38,76.32,76.34,2889.0,74.8232,74.8232,74.7645,74.7841,2889.0
2024-10-03 13:15:00,76.32,76.37,76.28,76.37,12299.0,74.7645,74.8135,74.7253,74.8135,12299.0
2024-10-03 13:20:00,76.38,76.41,76.36,76.39,9011.0,74.8232,74.8526,74.8037,74.833,9011.0
2024-10-03 13:25:00,76.39,76.46,76.39,76.41,7825.0,74.833,74.9016,74.833,74.8526,7825.0
2024-10-03 13:30:00,76.4,76.45,76.38,76.45,7306.0,74.8428,74.8918,74.8232,74.8918,7306.0
2024-10-03 13:35:00,76.45,76.48,76.42,76.44,9155.0,74.8918,74.9212,74.8624,74.882,9155.0
2024-10-03 13:40:00,76.43,76.45,76.37,76.44,8012.0,74.8722,74.8918,74.8135,74.882,8012.0
2024-10-03 13:45:00,76.45,76.5,76.42,76.44,19383.0,74.8918,74.9408,74.8624,74.882,19383.0
2024-10-03 13:50:00,76.43,76.43,76.35,76.37,4970.0,74.8722,74.8722,74.7939,74.8135,4970.0
2024-10-03 13:55:00,76.36,76.38,76.32,76.36,8574.0,74.8037,74.8232,74.7645,74.8037,8574.0
2024-10-03 14:00:00,76.35,76.36,76.26,76.28,10860.0,74.7939,74.8037,74.7057,74.7253,10860.0
2024-10-03 14:05:00,76.28,76.34,76.27,76.3,58862.0,74.7253,74.7841,74.7155,74.7449,58862.0
2024-10-03 14:10:00,76.29,76.32,76.26,76.28,10802.0,74.7351,74.7645,74.7057,74.7253,10802.0
2024-10-03 14:15:00,76.28,76.3,76.25,76.29,7506.0,74.7253,74.7449,74.6959,74.7351,7506.0
2024-10-03 14:20:00,76.3,76.33,76.25,76.33,8774.0,74.7449,74.7743,74.6959,74.7743,8774.0
2024-10-03 14:25:00,76.34,76.39,76.32,76.34,18264.0,74.7841,74.833,74.7645,74.7841,18264.0
2024-10-03 14:30:00,76.34,76.38,76.33,76.38,14113.0,74.7841,74.8232,74.7743,74.8232,14113.0
2024-10-03 14:35:00,76.38,76.39,76.26,76.27,10242.0,74.8232,74.833,74.7057,74.7155,10242.0
2024-10-03 14:40:00,76.28,76.3,76.26,76.28,9727.0,74.7253,74.7449,74.7057,74.7253,9727.0
2024-10-03 14:45:00,76.28,76.28,76.24,76.25,7804.0,74.7253,74.7253,74.6861,74.6959,7804.0
2024-10-03 14:50:00,76.25,76.35,76.25,76.29,23753.0,74.6959,74.7939,74.6959,74.7351,23753.0
2024-10-03 14:55:00,76.31,76.32,76.21,76.21,25544.0,74.7547,74.7645,74.6567,74.6567,25544.0
2024-10-03 15:00:00,76.2,76.23,76.15,76.22,16087.0,74.6469,74.6763,74.5979,74.6665,16087.0
2024-10-03 15:05:00,76.22,76.26,76.19,76.25,10919.0,74.6665,74.7057,74.6371,74.6959,10919.0
2024-10-03 15:10:00,76.24,76.26,76.2,76.21,12807.0,74.6861,74.7057,74.6469,74.6567,12807.0
2024-10-03 15:15:00,76.21,76.24,76.18,76.23,16517.0,74.6567,74.6861,74.6273,74.6763,16517.0
2024-10-03 15:20:00,76.22,76.23,76.19,76.23,14328.0,74.6665,74.6763,74.6371,74.6763,14328.0
2024-10-03 15:25:00,76.23,76.25,76.17,76.23,29463.0,74.6763,74.6959,74.6175,74.6763,29463.0
2024-10-03 15:30:00,76.23,76.24,76.15,76.17,41296.0,74.6763,74.6861,74.5979,74.6175,41296.0
2024-10-03 15:35:00,76.17,76.24,76.16,76.17,36600.0,74.6175,74.6861,74.6077,74.6175,36600.0
2024-10-03 15:40:00,76.17,76.19,76.15,76.18,27145.0,74.6175,74.6371,74.5979,74.6273,27145.0
2024-10-03 15:45:00,76.18,76.24,76.17,76.18,37707.0,74.6273,74.6861,74.6175,74.6273,37707.0
2024-10-03 15:50:00,76.19,76.27,76.15,76.17,112853.0,74.6371,74.7155,74.5979,74.6175,112853.0
2024-10-03 15:55:00,76.17,76.2,76.06,76.11,245588.0,74.6175,74.6469,74.5098,74.5588,245588.0
2024-10-04 09:30:00,75.97,76.33,75.61,76.23,71583.0,74.9249,75.28,74.5699,75.1813,71583.0
2024-10-04 09:35:00,76.23,76.23,75.88,75.98,4007.0,75.1813,75.1813,74.8362,74.9348,4007.0
2024-10-04 09:40:00,75.95,76.04,75.88,76.04,17583.0,74.9052,74.994,74.8362,74.994,17583.0
2024-10-04 09:45:00,76.02,76.05,75.95,75.95,22639.0,74.9742,75.0038,74.9052,74.9052,22639.0
2024-10-04 09:50:00,75.99,76.07,75.93,75.93,11108.0,74.9446,75.0235,74.8855,74.8855,11108.0
2024-10-04 09:55:00,75.92,75.94,75.77,75.88,15346.0,74.8756,74.8953,74.7277,74.8362,15346.0
2024-10-04 10:00:00,75.9,76.15,75.88,76.05,69948.0,74.8559,75.1024,74.8362,75.0038,69948.0
2024-10-04 10:05:00,76.04,76.16,75.99,76.04,26829.0,74.994,75.1123,74.9446,74.994,26829.0
2024-10-04 10:10:00,76.03,76.05,75.96,75.98,14685.0,74.9841,75.0038,74.9151,74.9348,14685.0
2024-10-04 10:15:00,75.98,76.05,75.92,75.93,9923.0,74.9348,75.0038,74.8756,74.8855,9923.0
2024-10-04 10:20:00,75.91,75.93,75.64,75.64,9746.0,74.8657,74.8855,74.5995,74.5995,9746.0
2024-10-04 10:25:00,75.67,75.68,75.59,75.61,12933.0,74.629,74.6389,74.5501,74.5699,12933.0
2024-10-04 10:30:00,75.61,75.67,75.52,75.55,8413.0,74.5699,74.629,74.4811,74.5107,8413.0
2024-10-04 10:35:00,75.54,75.54,75.41,75.45,4706.0,74.5008,74.5008,74.3726,74.4121,4706.0
2024-10-04 10:40:00,75.43,75.56,75.42,75.56,6084.0,74.3923,74.5206,74.3825,74.5206,6084.0
2024-10-04 10:45:00,75.56,75.57,75.5,75.51,8045.0,74.5206,74.5304,74.4614,74.4712,8045.0
2024-10-04 10:50:00,75.51,75.51,75.45,75.47,11283.0,74.4712,74.4712,74.4121,74.4318,11283.0
2024-10-04 10:55:00,75.46,75.56,75.45,75.55,9398.0,74.4219,74.5206,74.4121,74.5107,9398.0
2024-10-04 11:00:00,75.55,75.57,75.48,75.5,8404.0,74.5107,74.5304,74.4417,74.4614,8404.0
2024-10-04 11:05:00,75.5,75.58,75.49,75.55,8589.0,74.4614,74.5403,74.4515,74.5107,8589.0
2024-10-04 11:10:00,75.55,75.55,75.47,75.5,8190.0,74.5107,74.5107,74.4318,74.4614,8190.0
2024-10-04 11:15:00,75.49,75.53,75.47,75.48,7864.0,74.4515,74.491,74.4318,74.4417,7864.0
2024-10-04 11:20:00,75.46,75.46,75.36,75.37,10201.0,74.4219,74.4219,74.3233,74.3332,10201.0
2024-10-04 11:25:00,75.37,75.42,75.33,75.4,12671.0,74.3332,74.3825,74.2937,74.3628,12671.0
2024-10-04 11:30:00,75.4,75.53,75.4,75.51,10802.0,74.3628,74.491,74.3628,74.4712,10802.0
2024-10-04 11:35:00,75.5,75.68,75.5,75.65,10908.0,74.4614,74.6389,74.4614,74.6093,10908.0
2024-10-04 11:40:00,75.64,75.66,75.59,75.6,11945.0,74.5995,74.6192,74.5501,74.56,11945.0
2024-10-04 11:45:00,75.6,75.66,75.58,75.62,8996.0,74.56,74.6192,74.5403,74.5797,8996.0
2024-10-04 11:50:00,75.62,75.66,75.59,75.63,11011.0,74.5797,74.6192,74.5501,74.5896,11011.0
2024-10-04 11:55:00,75.62,75.63,75.51,75.53,8645.0,74.5797,74.5896,74.4712,74.491,8645.0
2024-10-04 12:00:00,75.54,75.58,75.51,75.58,25436.0,74.5008,74.5403,74.4712,74.5403,25436.0
2024-10-04 12:05:00,75.58,75.6,75.52,75.54,8422.0,74.5403,74.56,74.4811,74.5008,8422.0
2024-10-04 12:10:00,75.54,75.62,75.54,75.55,16297.0,74.5008,74.5797,74.5008,74.5107,16297.0
2024-10-04 12:15:00,75.54,75.58,75.52,75.58,12613.0,74.5008,74.5403,74.4811,74.5403,12613.0
2024-10-04 12:20:00,75.59,75.6,75.49,75.52,5696.0,74.5501,74.56,74.4515,74.4811,5696.0
2024-10-04 12:25:00,75.5,75.51,75.46,75.5,4717.0,74.4614,74.4712,74.4219,74.4614,4717.0
2024-10-04 12:30:00,75.48,75.52,75.47,75.51,5030.0,74.4417,74.4811,74.4318,74.4712,5030.0
2024-10-04 12:35:00,75.51,75.6,75.5,75.59,34054.0,74.4712,74.56,74.4614,74.5501,34054.0
2024-10-04 12:40:00,75.58,75.58,75.42,75.52,14053.0,74.5403,74.5403,74.3825,74.4811,14053.0
2024-10-04 12:45:00,75.52,75.52,75.42,75.44,7237.0,74.4811,74.4811,74.3825,74.4022,7237.0
2024-10-04 12:50:00,75.44,75.46,75.39,75.46,4423.0,74.4022,74.4219,74.3529,74.4219,4423.0
2024-10-04 12:55:00,75.46,75.57,75.44,75.5,30169.0,74.4219,74.5304,74.4022,74.4614,30169.0
2024-10-04 13:00:00,75.5,75.5,75.44,75.46,8215.0,74.4614,74.4614,74.4022,74.4219,8215.0
2024-10-04 13:05:00,75.45,75.45,75.4,75.4,4189.0,74.4121,74.4121,74.3628,74.3628,4189.0
2024-10-04 13:10:00,75.4,75.45,75.39,75.45,11874.0,74.3628,74.4121,74.3529,74.4121,11874.0
2024-10-04 13:15:00,75.45,75.53,75.45,75.51,18570.0,74.4121,74.491,74.4121,74.4712,18570.0
2024-10-04 13:20:00,75.51,75.52,75.47,75.5,17743.0,74.4712,74.4811,74.4318,74.4614,17743.0
2024-10-04 13:25:00,75.5,75.51,75.47,75.48,15347.0,74.4614,74.4712,74.4318,74.4417,15347.0
2024-10-04 13:30:00,75.47,75.47,75.41,75.42,6623.0,74.4318,74.4318,74.3726,74.3825,6623.0
2024-10-04 13:35:00,75.41,75.43,75.33,75.42,23697.0,74.3726,74.3923,74.2937,74.3825,23697.0
2024-10-04 13:40:00,75.42,75.51,75.41,75.51,12768.0,74.3825,74.4712,74.3726,74.4712,12768.0
2024-10-04 13:45:00,75.51,75.51,75.41,75.41,12555.0,74.4712,74.4712,74.3726,74.3726,12555.0
2024-10-04 13:50:00,75.41,75.41,75.34,75.34,5538.0,74.3726,74.3726,74.3036,74.3036,5538.0
2024-10-04 13:55:00,75.33,75.4,75.33,75.36,19627.0,74.2937,74.3628,74.2937,74.3233,19627.0
2024-10-04 14:00:00,75.35,75.37,75.29,75.3,6491.0,74.3134,74.3332,74.2543,74.2641,6491.0
2024-10-04 14:05:00,75.31,75.35,75.27,75.34,10389.0,74.274,74.3134,74.2345,74.3036,10389.0
2024-10-04 14:10:00,75.34,75.38,75.34,75.34,7070.0,74.3036,74.343,74.3036,74.3036,7070.0
2024-10-04 14:15:00,75.32,75.35,75.3,75.33,10519.0,74.2839,74.3134,74.2641,74.2937,10519.0
2024-10-04 14:20:00,75.31,75.37,75.31,75.33,14355.0,74.274,74.3332,74.274,74.2937,14355.0
2024-10-04 14:25:00,75.34,75.35,75.28,75.28,9552.0,74.3036,74.3134,74.2444,74.2444,9552.0
2024-10-04 14:30:00,75.27,75.3,75.26,75.3,14107.0,74.2345,74.2641,74.2247,74.2641,14107.0
2024-10-04 14:35:00,75.3,75.35,75.3,75.33,14265.0,74.2641,74.3134,74.2641,74.2937,14265.0
2024-10-04 14:40:00,75.33,75.34,75.3,75.32,11385.0,74.2937,74.3036,74.2641,74.2839,11385.0
2024-10-04 14:45:00,75.32,75.36,75.31,75.36,23424.0,74.2839,74.3233,74.274,74.3233,23424.0
2024-10-04 14:50:00,75.36,75.4,75.33,75.33,19452.0,74.3233,74.3628,74.2937,74.2937,19452.0
2024-10-04 14:55:00,75.33,75.36,75.3,75.34,16056.0,74.2937,74.3233,74.2641,74.3036,16056.0
2024-10-04 15:00:00,75.34,75.34,75.29,75.3,11715.0,74.3036,74.3036,74.2543,74.2641,11715.0
2024-10-04 15:05:00,75.3,75.31,75.26,75.26,8977.0,74.2641,74.274,74.2247,74.2247,8977.0
2024-10-04 15:10:00,75.27,75.29,75.26,75.28,9634.0,74.2345,74.2543,74.2247,74.2444,9634.0
2024-10-04 15:15:00,75.28,75.28,75.24,75.27,12913.0,74.2444,74.2444,74.205,74.2345,12913.0
2024-10-04 15:20:00,75.28,75.33,75.26,75.31,21871.0,74.2444,74.2937,74.2247,74.274,21871.0
2024-10-04 15:25:00,75.31,75.32,75.28,75.28,13489.0,74.274,74.2839,74.2444,74.2444,13489.0
2024-10-04 15:30:00,75.28,75.3,75.26,75.28,20856.0,74.2444,74.2641,74.2247,74.2444,20856.0
2024-10-04 15:35:00,75.29,75.31,75.24,75.27,42569.0,74.2543,74.274,74.205,74.2345,42569.0
2024-10-04 15:40:00,75.27,75.36,75.26,75.34,28277.0,74.2345,74.3233,74.2247,74.3036,28277.0
2024-10-04 15:45:00,75.35,75.5,75.33,75.4,59128.0,74.3134,74.4614,74.2937,74.3628,59128.0
2024-10-04 15:50:00,75.41,75.43,75.34,75.38,86238.0,74.3726,74.3923,74.3036,74.343,86238.0
2024-10-04 15:55:00,75.38,75.43,75.31,75.37,229528.0,74.343,74.3923,74.274,74.3332,229528.0
2024-10-07 09:30:00,75.3,75.44,75.14,75.19,37780.0,74.2641,74.4022,74.1063,74.1557,37780.0
2024-10-07 09:35:00,75.19,75.19,74.95,75.06,10379.0,74.1557,74.1557,73.919,74.0274,10379.0
2024-10-07 09:40:00,75.08,75.23,75.03,75.23,7105.0,74.0472,74.1951,73.9979,74.1951,7105.0
2024-10-07 09:45:00,75.25,75.25,75.06,75.08,18460.0,74.2148,74.2148,74.0274,74.0472,18460.0
2024-10-07 09:50:00,75.1,75.18,75.01,75.15,5677.0,74.0669,74.1458,73.9781,74.1162,5677.0
2024-10-07 09:55:00,75.14,75.22,75.09,75.09,37670.0,74.1063,74.1852,74.057,74.057,37670.0
2024-10-07 10:00:00,75.08,75.15,74.86,74.89,14731.0,74.0472,74.1162,73.8302,73.8598,14731.0
2024-10-07 10:05:00,74.93,74.97,74.9,74.93,11339.0,73.8992,73.9387,73.8696,73.8992,11339.0
2024-10-07 10:10:00,74.92,74.96,74.84,74.84,14152.0,73.8894,73.9288,73.8105,73.8105,14152.0
2024-10-07 10:15:00,74.84,74.94,74.82,74.91,11120.0,73.8105,73.9091,73.7907,73.8795,11120.0
2024-10-07 10:20:00,74.92,74.93,74.84,74.84,6908.0,73.8894,73.8992,73.8105,73.8105,6908.0
2024-10-07 10:25:00,74.83,74.84,74.72,74.73,12992.0,73.8006,73.8105,73.6921,73.702,12992.0
2024-10-07 10:30:00,74.73,74.77,74.68,74.75,19320.0,73.702,73.7414,73.6527,73.7217,19320.0
2024-10-07 10:35:00,74.76,74.76,74.67,74.7,6211.0,73.7316,73.7316,73.6428,73.6724,6211.0
2024-10-07 10:40:00,74.68,74.69,74.63,74.67,18554.0,73.6527,73.6625,73.6034,73.6428,18554.0
2024-10-07 10:45:00,74.67,74.7,74.64,74.67,11623.0,73.6428,73.6724,73.6132,73.6428,11623.0
2024-10-07 10:50:00,74.68,74.69,74.58,74.59,11706.0,73.6527,73.6625,73.554,73.5639,11706.0
2024-10-07 10:55:00,74.59,74.59,74.53,74.56,10218.0,73.5639,73.5639,73.5047,73.5343,10218.0
2024-10-07 11:00:00,74.56,74.59,74.56,74.58,8145.0,73.5343,73.5639,73.5343,73.554,8145.0
2024-10-07 11:05:00,74.58,74.72,74.57,74.66,16867.0,73.554,73.6921,73.5442,73.6329,16867.0
2024-10-07 11:10:00,74.67,74.69,74.61,74.63,11607.0,73.6428,73.6625,73.5836,73.6034,11607.0
2024-10-07 11:15:00,74.63,74.65,74.61,74.64,8857.0,73.6034,73.6231,73.5836,73.6132,8857.0
2024-10-07 11:20:00,74.64,74.69,74.61,74.62,9246.0,73.6132,73.6625,73.5836,73.5935,9246.0
2024-10-07 11:25:00,74.61,74.63,74.55,74.56,9673.0,73.5836,73.6034,73.5245,73.5343,9673.0
2024-10-07 11:30:00,74.55,74.58,74.52,74.58,20262.0,73.5245,73.554,73.4949,73.554,20262.0
2024-10-07 11:35:00,74.57,74.65,74.53,74.65,9927.0,73.5442,73.6231,73.5047,73.6231,9927.0
2024-10-07 11:40:00,74.66,74.66,74.61,74.63,9855.0,73.6329,73.6329,73.5836,73.6034,9855.0
2024-10-07 11:45:00,74.62,74.65,74.61,74.64,6864.0,73.5935,73.6231,73.5836,73.6132,6864.0
2024-10-07 11:50:00,74.63,74.66,74.61,74.64,16839.0,73.6034,73.6329,73.5836,73.6132,16839.0
2024-10-07 11:55:00,74.64,74.84,74.63,74.79,22272.0,73.6132,73.8105,73.6034,73.7612,22272.0
2024-10-07 12:00:00,74.8,75.01,74.79,74.95,12123.0,73.771,73.9781,73.7612,73.919,12123.0
2024-10-07 12:05:00,74.96,74.99,74.94,74.95,10964.0,73.9288,73.9584,73.9091,73.919,10964.0
2024-10-07 12:10:00,74.95,75.03,74.94,74.98,18594.0,73.919,73.9979,73.9091,73.9485,18594.0
2024-10-07 12:15:00,74.97,74.98,74.87,74.88,10995.0,73.9387,73.9485,73.8401,73.8499,10995.0
2024-10-07 12:20:00,74.88,74.96,74.88,74.94,13164.0,73.8499,73.9288,73.8499,73.9091,13164.0
2024-10-07 12:25:00,74.94,74.98,74.92,74.92,11020.0,73.9091,73.9485,73.8894,73.8894,11020.0
2024-10-07 12:30:00,74.92,74.98,74.88,74.98,12856.0,73.8894,73.9485,73.8499,73.9485,12856.0
2024-10-07 12:35:00,74.97,75.01,74.97,75.0,9095.0,73.9387,73.9781,73.9387,73.9683,9095.0
2024-10-07 12:40:00,75.0,75.01,74.98,74.99,5646.0,73.9683,73.9781,73.9485,73.9584,5646.0
2024-10-07 12:45:00,74.99,74.99,74.92,74.92,6278.0,73.9584,73.9584,73.8894,73.8894,6278.0
2024-10-07 12:50:00,74.92,74.97,74.9,74.91,7213.0,73.8894,73.9387,73.8696,73.8795,7213.0
2024-10-07 12:55:00,74.91,74.91,74.86,74.87,4695.0,73.8795,73.8795,73.8302,73.8401,4695.0
2024-10-07 13:00:00,74.86,74.86,74.8,74.81,7605.0,73.8302,73.8302,73.771,73.7809,7605.0
2024-10-07 13:05:00,74.81,74.83,74.72,74.73,5537.0,73.7809,73.8006,73.6921,73.702,5537.0
2024-10-07 13:10:00,74.73,74.78,74.72,74.77,16892.0,73.702,73.7513,73.6921,73.7414,16892.0
2024-10-07 13:15:00,74.79,74.9,74.79,74.9,15340.0,73.7612,73.8696,73.7612,73.8696,15340.0
2024-10-07 13:20:00,74.89,74.89,74.82,74.83,7752.0,73.8598,73.8598,73.7907,73.8006,7752.0
2024-10-07 13:25:00,74.84,74.87,74.82,74.82,8175.0,73.8105,73.8401,73.7907,73.7907,8175.0
2024-10-07 13:30:00,74.8,74.8,74.75,74.77,9695.0,73.771,73.771,73.7217,73.7414,9695.0
2024-10-07 13:35:00,74.77,74.79,74.76,74.78,6462.0,73.7414,73.7612,73.7316,73.7513,6462.0
2024-10-07 13:40:00,74.78,74.79,74.74,74.74,12043.0,73.7513,73.7612,73.7118,73.7118,12043.0
2024-10-07 13:45:00,74.74,74.78,74.74,74.75,9761.0,73.7118,73.7513,73.7118,73.7217,9761.0
2024-10-07 13:50:00,74.74,74.74,74.63,74.64,8999.0,73.7118,73.7118,73.6034,73.6132,8999.0
2024-10-07 13:55:00,74.64,74.66,74.58,74.65,14447.0,73.6132,73.6329,73.554,73.6231,14447.0
2024-10-07 14:00:00,74.65,74.72,74.62,74.67,12752.0,73.6231,73.6921,73.5935,73.6428,12752.0
2024-10-07 14:05:00,74.67,74.73,74.66,74.7,8293.0,73.6428,73.702,73.6329,73.6724,8293.0
2024-10-07 14:10:00,74.7,74.76,74.69,74.75,13491.0,73.6724,73.7316,73.6625,73.7217,13491.0
2024-10-07 14:15:00,74.75,74.75,74.7,74.7,7816.0,73.7217,73.7217,73.6724,73.6724,7816.0
2024-10-07 14:20:00,74.7,74.72,74.63,74.65,24657.0,73.6724,73.6921,73.6034,73.6231,24657.0
2024-10-07 14:25:00,74.66,74.68,74.62,74.67,21083.0,73.6329,73.6527,73.5935,73.6428,21083.0
2024-10-07 14:30:00,74.67,74.72,74.56,74.67,30982.0,73.6428,73.6921,73.5343,73.6428,30982.0
2024-10-07 14:35:00,74.66,74.68,74.61,74.62,29957.0,73.6329,73.6527,73.5836,73.5935,29957.0
2024-10-07 14:40:00,74.62,74.68,74.61,74.66,17559.0,73.5935,73.6527,73.5836,73.6329,17559.0
2024-10-07 14:45:00,74.64,74.67,74.61,74.61,7120.0,73.6132,73.6428,73.5836,73.5836,7120.0
2024-10-07 14:50:00,74.61,74.62,74.57,74.59,10262.0,73.5836,73.5935,73.5442,73.5639,10262.0
2024-10-07 14:55:00,74.59,74.61,74.54,74.56,19139.0,73.5639,73.5836,73.5146,73.5343,19139.0
2024-10-07 15:00:00,74.55,74.62,74.5,74.52,22620.0,73.5245,73.5935,73.4751,73.4949,22620.0
2024-10-07 15:05:00,74.52,74.61,74.52,74.59,13712.0,73.4949,73.5836,73.4949,73.5639,13712.0
2024-10-07 15:10:00,74.6,74.66,74.57,74.63,17254.0,73.5738,73.6329,73.5442,73.6034,17254.0
2024-10-07 15:15:00,74.63,74.68,74.6,74.66,21014.0,73.6034,73.6527,73.5738,73.6329,21014.0
2024-10-07 15:20:00,74.66,74.76,74.64,74.76,12505.0,73.6329,73.7316,73.6132,73.7316,12505.0
2024-10-07 15:25:00,74.76,74.78,74.7,74.77,30507.0,73.7316,73.7513,73.6724,73.7414,30507.0
2024-10-07 15:30:00,74.77,74.78,74.59,74.6,49904.0,73.7414,73.7513,73.5639,73.5738,49904.0
2024-10-07 15:35:00,74.6,74.88,74.58,74.83,66075.0,73.5738,73.8499,73.554,73.8006,66075.0
2024-10-07 15:40:00,74.83,74.88,74.78,74.86,16052.0,73.8006,73.8499,73.7513,73.8302,16052.0
2024-10-07 15:45:00,74.87,74.9,74.78,74.82,25018.0,73.8401,73.8696,73.7513,73.7907,25018.0
2024-10-07 15:50:00,74.82,74.98,74.81,74.88,47963.0,73.7907,73.9485,73.7809,73.8499,47963.0
2024-10-07 15:55:00,74.89,74.91,74.66,74.75,142695.0,73.8598,73.8795,73.6329,73.7217,142695.0
2024-10-08 09:30:00,74.77,74.98,74.4,74.46,32597.0,73.7414,73.9485,73.3765,73.4357,32597.0
2024-10-08 09:35:00,74.47,74.54,74.29,74.35,7881.0,73.4456,73.5146,73.268,73.3272,7881.0
2024-10-08 09:40:00,74.4,74.45,74.33,74.34,5368.0,73.3765,73.4258,73.3075,73.3173,5368.0
2024-10-08 09:45:00,74.38,74.5,74.37,74.4,6254.0,73.3568,73.4751,73.3469,73.3765,6254.0
2024-10-08 09:50:00,74.37,74.38,74.2,74.3,9723.0,73.3469,73.3568,73.1793,73.2779,9723.0
2024-10-08 09:55:00,74.29,74.32,74.15,74.16,7884.0,73.268,73.2976,73.13,73.1398,7884.0
2024-10-08 10:00:00,74.16,74.19,74.03,74.18,34305.0,73.1398,73.1694,73.0116,73.1595,34305.0
2024-10-08 10:05:00,74.22,74.29,74.13,74.27,7082.0,73.199,73.268,73.1102,73.2483,7082.0
2024-10-08 10:10:00,74.27,74.28,74.14,74.16,6412.0,73.2483,73.2582,73.1201,73.1398,6412.0
2024-10-08 10:15:00,74.17,74.34,74.1,74.33,8752.0,73.1497,73.3173,73.0806,73.3075,8752.0
2024-10-08 10:20:00,74.31,74.45,74.31,74.38,9911.0,73.2878,73.4258,73.2878,73.3568,9911.0
2024-10-08 10:25:00,74.4,74.57,74.39,74.55,15945.0,73.3765,73.5442,73.3667,73.5245,15945.0
2024-10-08 10:30:00,74.54,74.69,74.54,74.68,21453.0,73.5146,73.6625,73.5146,73.6527,21453.0
2024-10-08 10:35:00,74.67,74.74,74.64,74.72,5788.0,73.6428,73.7118,73.6132,73.6921,5788.0
2024-10-08 10:40:00,74.75,74.84,74.69,74.78,7589.0,73.7217,73.8105,73.6625,73.7513,7589.0
2024-10-08 10:45:00,74.79,74.87,74.79,74.86,7485.0,73.7612,73.8401,73.7612,73.8302,7485.0
2024-10-08 10:50:00,74.86,74.99,74.86,74.94,4465.0,73.8302,73.9584,73.8302,73.9091,4465.0
2024-10-08 10:55:00,74.94,74.94,74.82,74.87,12680.0,73.9091,73.9091,73.7907,73.8401,12680.0
2024-10-08 11:00:00,74.86,74.92,74.8,74.82,10070.0,73.8302,73.8894,73.771,73.7907,10070.0
2024-10-08 11:05:00,74.82,74.86,74.8,74.8,10992.0,73.7907,73.8302,73.771,73.771,10992.0
2024-10-08 11:10:00,74.84,74.89,74.8,74.89,6527.0,73.8105,73.8598,73.771,73.8598,6527.0
2024-10-08 11:15:00,74.87,74.95,74.85,74.94,6003.0,73.8401,73.919,73.8203,73.9091,6003.0
2024-10-08 11:20:00,74.93,74.96,74.91,74.95,6005.0,73.8992,73.9288,73.8795,73.919,6005.0
2024-10-08 11:25:00,74.95,75.05,74.95,75.0,7926.0,73.919,74.0176,73.919,73.9683,7926.0
2024-10-08 11:30:00,75.0,75.04,74.98,75.0,7443.0,73.9683,74.0077,73.9485,73.9683,7443.0
2024-10-08 11:35:00,75.0,75.06,74.99,75.01,5185.0,73.9683,74.0274,73.9584,73.9781,5185.0
2024-10-08 11:40:00,75.01,75.02,75.0,75.02,10128.0,73.9781,73.988,73.9683,73.988,10128.0
2024-10-08 11:45:00,75.05,75.12,75.05,75.08,3907.0,74.0176,74.0866,74.0176,74.0472,3907.0
2024-10-08 11:50:00,75.08,75.1,75.06,75.07,5043.0,74.0472,74.0669,74.0274,74.0373,5043.0
2024-10-08 11:55:00,75.07,75.09,74.97,75.02,6949.0,74.0373,74.057,73.9387,73.988,6949.0
2024-10-08 12:00:00,75.03,75.09,75.03,75.06,8765.0,73.9979,74.057,73.9979,74.0274,8765.0
2024-10-08 12:05:00,75.05,75.08,75.04,75.06,4654.0,74.0176,74.0472,74.0077,74.0274,4654.0
2024-10-08 12:10:00,75.07,75.07,75.04,75.05,2444.0,74.0373,74.0373,74.0077,74.0176,2444.0
2024-10-08 12:15:00,75.06,75.07,75.03,75.03,7845.0,74.0274,74.0373,73.9979,73.9979,7845.0
2024-10-08 12:20:00,75.04,75.11,75.04,75.09,3043.0,74.0077,74.0768,74.0077,74.057,3043.0
2024-10-08 12:25:00,75.1,75.15,75.1,75.15,2226.0,74.0669,74.1162,74.0669,74.1162,2226.0
2024-10-08 12:30:00,75.14,75.17,75.13,75.15,4321.0,74.1063,74.1359,74.0965,74.1162,4321.0
2024-10-08 12:35:00,75.16,75.22,75.14,75.21,5773.0,74.1261,74.1852,74.1063,74.1754,5773.0
2024-10-08 12:40:00,75.2,75.2,75.11,75.12,4309.0,74.1655,74.1655,74.0768,74.0866,4309.0
2024-10-08 12:45:00,75.12,75.13,75.0,75.02,4947.0,74.0866,74.0965,73.9683,73.988,4947.0
2024-10-08 12:50:00,75.01,75.01,74.92,74.93,2662.0,73.9781,73.9781,73.8894,73.8992,2662.0
2024-10-08 12:55:00,74.93,74.94,74.87,74.9,3466.0,73.8992,73.9091,73.8401,73.8696,3466.0
2024-10-08 13:00:00,74.9,74.94,74.88,74.92,6239.0,73.8696,73.9091,73.8499,73.8894,6239.0
2024-10-08 13:05:00,74.94,74.96,74.89,74.9,7607.0,73.9091,73.9288,73.8598,73.8696,7607.0
2024-10-08 13:10:00,74.88,74.95,74.88,74.92,7422.0,73.8499,73.919,73.8499,73.8894,7422.0
2024-10-08 13:15:00,74.92,74.94,74.9,74.93,4609.0,73.8894,73.9091,73.8696,73.8992,4609.0
2024-10-08 13:20:00,74.93,75.0,74.93,75.0,6421.0,73.8992,73.9683,73.8992,73.9683,6421.0
2024-10-08 13:25:00,75.01,75.05,75.0,75.04,5574.0,73.9781,74.0176,73.9683,74.0077,5574.0
2024-10-08 13:30:00,75.05,75.05,75.02,75.03,9145.0,74.0176,74.0176,73.988,73.9979,9145.0
2024-10-08 13:35:00,75.01,75.05,75.01,75.04,3306.0,73.9781,74.0176,73.9781,74.0077,3306.0
2024-10-08 13:40:00,75.03,75.11,75.03,75.11,6559.0,73.9979,74.0768,73.9979,74.0768,6559.0
2024-10-08 13:45:00,75.11,75.2,75.11,75.18,14668.0,74.0768,74.1655,74.0768,74.1458,14668.0
2024-10-08 13:50:00,75.18,75.29,75.18,75.29,8780.0,74.1458,74.2543,74.1458,74.2543,8780.0
2024-10-08 13:55:00,75.29,75.3,75.19,75.21,9096.0,74.2543,74.2641,74.1557,74.1754,9096.0
2024-10-08 14:00:00,75.21,75.26,75.21,75.25,5787.0,74.1754,74.2247,74.1754,74.2148,5787.0
2024-10-08 14:05:00,75.25,75.25,75.21,75.23,6199.0,74.2148,74.2148,74.1754,74.1951,6199.0
2024-10-08 14:10:00,75.22,75.3,75.22,75.24,16061.0,74.1852,74.2641,74.1852,74.205,16061.0
2024-10-08 14:15:00,75.24,75.24,75.19,75.21,11828.0,74.205,74.205,74.1557,74.1754,11828.0
2024-10-08 14:20:00,75.22,75.23,75.17,75.17,4362.0,74.1852,74.1951,74.1359,74.1359,4362.0
2024-10-08 14:25:00,75.18,75.23,75.17,75.19,13402.0,74.1458,74.1951,74.1359,74.1557,13402.0
2024-10-08 14:30:00,75.21,75.23,75.18,75.22,7197.0,74.1754,74.1951,74.1458,74.1852,7197.0
2024-10-08 14:35:00,75.22,75.3,75.22,75.27,8881.0,74.1852,74.2641,74.1852,74.2345,8881.0
2024-10-08 14:40:00,75.27,75.29,75.25,75.29,6494.0,74.2345,74.2543,74.2148,74.2543,6494.0
2024-10-08 14:45:00,75.29,75.3,75.25,75.27,11047.0,74.2543,74.2641,74.2148,74.2345,11047.0
2024-10-08 14:50:00,75.27,75.29,75.18,75.18,10146.0,74.2345,74.2543,74.1458,74.1458,10146.0
2024-10-08 14:55:00,75.19,75.26,75.17,75.25,8165.0,74.1557,74.2247,74.1359,74.2148,8165.0
2024-10-08 15:00:00,75.24,75.24,75.13,75.14,7768.0,74.205,74.205,74.0965,74.1063,7768.0
2024-10-08 15:05:00,75.14,75.17,75.13,75.15,18991.0,74.1063,74.1359,74.0965,74.1162,18991.0
2024-10-08 15:10:00,75.15,75.21,75.14,75.19,7909.0,74.1162,74.1754,74.1063,74.1557,7909.0
2024-10-08 15:15:00,75.19,75.23,75.18,75.23,11491.0,74.1557,74.1951,74.1458,74.1951,11491.0
2024-10-08 15:20:00,75.22,75.29,75.22,75.26,15722.0,74.1852,74.2543,74.1852,74.2247,15722.0
2024-10-08 15:25:00,75.26,75.28,75.23,75.23,16172.0,74.2247,74.2444,74.1951,74.1951,16172.0
2024-10-08 15:30:00,75.24,75.27,75.16,75.18,14040.0,74.205,74.2345,74.1261,74.1458,14040.0
2024-10-08 15:35:00,75.17,75.23,75.17,75.22,10891.0,74.1359,74.1951,74.1359,74.1852,10891.0
2024-10-08 15:40:00,75.23,75.28,75.2,75.22,25279.0,74.1951,74.2444,74.1655,74.1852,25279.0
2024-10-08 15:45:00,75.22,75.34,75.21,75.34,22090.0,74.1852,74.3036,74.1754,74.3036,22090.0
2024-10-08 15:50:00,75.33,75.41,75.3,75.38,34225.0,74.2937,74.3726,74.2641,74.343,34225.0
2024-10-08 15:55:00,75.37,75.41,75.29,75.31,116094.0,74.3332,74.3726,74.2543,74.274,116094.0
2024-10-09 09:30:00,75.35,75.5,75.02,75.14,34244.0,74.3134,74.4614,73.988,74.1063,34244.0
2024-10-09 09:35:00,75.21,75.28,75.13,75.22,14443.0,74.1754,74.2444,74.0965,74.1852,14443.0
2024-10-09 09:40:00,75.19,75.27,75.1,75.2,14825.0,74.1557,74.2345,74.0669,74.1655,14825.0
2024-10-09 09:45:00,75.19,75.28,75.12,75.23,11821.0,74.1557,74.2444,74.0866,74.1951,11821.0
2024-10-09 09:50:00,75.21,75.21,75.09,75.17,8332.0,74.1754,74.1754,74.057,74.1359,8332.0
2024-10-09 09:55:00,75.17,75.22,75.09,75.14,12961.0,74.1359,74.1852,74.057,74.1063,12961.0
2024-10-09 10:00:00,75.15,75.18,75.1,75.12,5228.0,74.1162,74.1458,74.0669,74.0866,5228.0
2024-10-09 10:05:00,75.13,75.13,74.96,75.06,7926.0,74.0965,74.0965,73.9288,74.0274,7926.0
2024-10-09 10:10:00,75.07,75.17,75.07,75.11,9826.0,74.0373,74.1359,74.0373,74.0768,9826.0
2024-10-09 10:15:00,75.07,75.09,74.99,75.0,8013.0,74.0373,74.057,73.9584,73.9683,8013.0
2024-10-09 10:20:00,74.99,75.08,74.96,74.96,7146.0,73.9584,74.0472,73.9288,73.9288,7146.0
2024-10-09 10:25:00,74.97,75.05,74.97,75.01,8718.0,73.9387,74.0176,73.9387,73.9781,8718.0
2024-10-09 10:30:00,75.01,75.05,74.98,75.02,6654.0,73.9781,74.0176,73.9485,73.988,6654.0
2024-10-09 10:35:00,75.03,75.17,75.03,75.16,9231.0,73.9979,74.1359,73.9979,74.1261,9231.0
2024-10-09 10:40:00,75.16,75.17,75.01,75.01,12895.0,74.1261,74.1359,73.9781,73.9781,12895.0
2024-10-09 10:45:00,75.01,75.11,75.01,75.09,4959.0,73.9781,74.0768,73.9781,74.057,4959.0
2024-10-09 10:50:00,75.1,75.25,75.08,75.24,11568.0,74.0669,74.2148,74.0472,74.205,11568.0
2024-10-09 10:55:00,75.24,75.25,75.17,75.18,14577.0,74.205,74.2148,74.1359,74.1458,14577.0
2024-10-09 11:00:00,75.19,75.22,75.03,75.04,6318.0,74.1557,74.1852,73.9979,74.0077,6318.0
2024-10-09 11:05:00,75.04,75.13,75.03,75.09,11679.0,74.0077,74.0965,73.9979,74.057,11679.0
2024-10-09 11:10:00,75.12,75.14,75.08,75.09,9102.0,74.0866,74.1063,74.0472,74.057,9102.0
2024-10-09 11:15:00,75.09,75.11,75.06,75.06,7148.0,74.057,74.0768,74.0274,74.0274,7148.0
2024-10-09 11:20:00,75.06,75.25,75.05,75.24,9698.0,74.0274,74.2148,74.0176,74.205,9698.0
2024-10-09 11:25:00,75.25,75.34,75.22,75.28,31823.0,74.2148,74.3036,74.1852,74.2444,31823.0
2024-10-09 11:30:00,75.27,75.28,75.21,75.21,6622.0,74.2345,74.2444,74.1754,74.1754,6622.0
2024-10-09 11:35:00,75.22,75.28,75.19,75.24,10039.0,74.1852,74.2444,74.1557,74.205,10039.0
2024-10-09 11:40:00,75.25,75.37,75.25,75.37,9236.0,74.2148,74.3332,74.2148,74.3332,9236.0
2024-10-09 11:45:00,75.37,75.51,75.36,75.5,14491.0,74.3332,74.4712,74.3233,74.4614,14491.0
2024-10-09 11:50:00,75.5,75.52,75.44,75.44,18153.0,74.4614,74.4811,74.4022,74.4022,18153.0
2024-10-09 11:55:00,75.46,75.48,75.38,75.39,12037.0,74.4219,74.4417,74.343,74.3529,12037.0
2024-10-09 12:00:00,75.39,75.43,75.35,75.36,16760.0,74.3529,74.3923,74.3134,74.3233,16760.0
2024-10-09 12:05:00,75.37,75.38,75.32,75.32,17269.0,74.3332,74.343,74.2839,74.2839,17269.0
2024-10-09 12:10:00,75.33,75.38,75.32,75.37,8827.0,74.2937,74.343,74.2839,74.3332,8827.0
2024-10-09 12:15:00,75.37,75.42,75.35,75.39,34904.0,74.3332,74.3825,74.3134,74.3529,34904.0
2024-10-09 12:20:00,75.39,75.4,75.32,75.35,11934.0,74.3529,74.3628,74.2839,74.3134,11934.0
2024-10-09 12:25:00,75.35,75.37,75.21,75.22,7498.0,74.3134,74.3332,74.1754,74.1852,7498.0
2024-10-09 12:30:00,75.22,75.23,75.17,75.23,11862.0,74.1852,74.1951,74.1359,74.1951,11862.0
2024-10-09 12:35:00,75.23,75.27,75.17,75.17,6852.0,74.1951,74.2345,74.1359,74.1359,6852.0
2024-10-09 12:40:00,75.16,75.16,75.02,75.03,20769.0,74.1261,74.1261,73.988,73.9979,20769.0
2024-10-09 12:45:00,75.03,75.13,74.99,75.07,27325.0,73.9979,74.0965,73.9584,74.0373,27325.0
2024-10-09 12:50:00,75.06,75.07,74.96,75.0,13529.0,74.0274,74.0373,73.9288,73.9683,13529.0
2024-10-09 12:55:00,75.0,75.01,74.95,74.95,7226.0,73.9683,73.9781,73.919,73.919,7226.0
2024-10-09 13:00:00,74.95,74.95,74.84,74.91,22850.0,73.919,73.919,73.8105,73.8795,22850.0
2024-10-09 13:05:00,74.9,74.95,74.9,74.93,11833.0,73.8696,73.919,73.8696,73.8992,11833.0
2024-10-09 13:10:00,74.92,74.97,74.9,74.97,31278.0,73.8894,73.9387,73.8696,73.9387,31278.0
2024-10-09 13:15:00,74.96,75.03,74.96,75.02,43945.0,73.9288,73.9979,73.9288,73.988,43945.0
2024-10-09 13:20:00,75.02,75.03,74.99,75.0,31346.0,73.988,73.9979,73.9584,73.9683,31346.0
2024-10-09 13:25:00,75.0,75.02,74.94,74.94,23335.0,73.9683,73.988,73.9091,73.9091,23335.0
2024-10-09 13:30:00,74.92,74.93,74.87,74.9,13381.0,73.8894,73.8992,73.8401,73.8696,13381.0
2024-10-09 13:35:00,74.9,74.9,74.77,74.89,20621.0,73.8696,73.8696,73.7414,73.8598,20621.0
2024-10-09 13:40:00,74.88,74.88,74.81,74.81,14003.0,73.8499,73.8499,73.7809,73.7809,14003.0
2024-10-09 13:45:00,74.81,74.88,74.79,74.81,18611.0,73.7809,73.8499,73.7612,73.7809,18611.0
2024-10-09 13:50:00,74.81,74.81,74.72,74.75,15937.0,73.7809,73.7809,73.6921,73.7217,15937.0
2024-10-09 13:55:00,74.75,74.76,74.65,74.66,17595.0,73.7217,73.7316,73.6231,73.6329,17595.0
2024-10-09 14:00:00,74.66,74.73,74.65,74.71,15039.0,73.6329,73.702,73.6231,73.6823,15039.0
2024-10-09 14:05:00,74.72,74.75,74.7,74.71,22953.0,73.6921,73.7217,73.6724,73.6823,22953.0
2024-10-09 14:10:00,74.72,74.72,74.6,74.67,37657.0,73.6921,73.6921,73.5738,73.6428,37657.0
2024-10-09 14:15:00,74.67,74.69,74.65,74.66,11569.0,73.6428,73.6625,73.6231,73.6329,11569.0
2024-10-09 14:20:00,74.65,74.66,74.57,74.59,11733.0,73.6231,73.6329,73.5442,73.5639,11733.0
2024-10-09 14:25:00,74.6,74.61,74.5,74.51,19037.0,73.5738,73.5836,73.4751,73.485,19037.0
2024-10-09 14:30:00,74.51,74.55,74.5,74.54,14029.0,73.485,73.5245,73.4751,73.5146,14029.0
2024-10-09 14:35:00,74.54,74.6,74.5,74.6,48503.0,73.5146,73.5738,73.4751,73.5738,48503.0
2024-10-09 14:40:00,74.59,74.72,74.59,74.69,29257.0,73.5639,73.6921,73.5639,73.6625,29257.0
2024-10-09 14:45:00,74.69,74.76,74.68,74.75,23425.0,73.6625,73.7316,73.6527,73.7217,23425.0
2024-10-09 14:50:00,74.75,74.75,74.62,74.62,17830.0,73.7217,73.7217,73.5935,73.5935,17830.0
2024-10-09 14:55:00,74.63,74.69,74.61,74.65,19682.0,73.6034,73.6625,73.5836,73.6231,19682.0
2024-10-09 15:00:00,74.65,74.66,74.53,74.54,17412.0,73.6231,73.6329,73.5047,73.5146,17412.0
2024-10-09 15:05:00,74.54,74.55,74.48,74.48,45421.0,73.5146,73.5245,73.4554,73.4554,45421.0
2024-10-09 15:10:00,74.49,74.5,74.43,74.43,19563.0,73.4653,73.4751,73.4061,73.4061,19563.0
2024-10-09 15:15:00,74.44,74.5,74.42,74.5,23925.0,73.416,73.4751,73.3962,73.4751,23925.0
2024-10-09 15:20:00,74.5,74.51,74.45,74.49,51773.0,73.4751,73.485,73.4258,73.4653,51773.0
2024-10-09 15:25:00,74.49,74.6,74.49,74.59,32866.0,73.4653,73.5738,73.4653,73.5639,32866.0
2024-10-09 15:30:00,74.59,74.77,74.59,74.77,60635.0,73.5639,73.7414,73.5639,73.7414,60635.0
2024-10-09 15:35:00,74.77,74.83,74.71,74.77,24832.0,73.7414,73.8006,73.6823,73.7414,24832.0
2024-10-09 15:40:00,74.78,74.83,74.63,74.65,46553.0,73.7513,73.8006,73.6034,73.6231,46553.0
2024-10-09 15:45:00,74.64,74.82,74.63,74.75,49908.0,73.6132,73.7907,73.6034,73.7217,49908.0
2024-10-09 15:50:00,74.74,74.76,74.59,74.64,72425.0,73.7118,73.7316,73.5639,73.6132,72425.0
2024-10-09 15:55:00,74.64,74.66,74.58,74.61,198743.0,73.6132,73.6329,73.554,73.5836,198743.0
2024-10-10 09:30:00,74.54,74.62,74.1,74.19,33800.0,73.5146,73.5935,73.0806,73.1694,33800.0
2024-10-10 09:35:00,74.26,74.4,74.16,74.22,8494.0,73.2384,73.3765,73.1398,73.199,8494.0
2024-10-10 09:40:00,74.25,74.29,74.11,74.11,14615.0,73.2286,73.268,73.0905,73.0905,14615.0
2024-10-10 09:45:00,74.12,74.39,74.11,74.31,88794.0,73.1004,73.3667,73.0905,73.2878,88794.0
2024-10-10 09:50:00,74.31,74.52,74.31,74.36,19533.0,73.2878,73.4949,73.2878,73.3371,19533.0
2024-10-10 09:55:00,74.35,74.42,74.19,74.27,9846.0,73.3272,73.3962,73.1694,73.2483,9846.0
2024-10-10 10:00:00,74.21,74.31,74.21,74.3,8383.0,73.1891,73.2878,73.1891,73.2779,8383.0
2024-10-10 10:05:00,74.27,74.44,74.27,74.34,34219.0,73.2483,73.416,73.2483,73.3173,34219.0
2024-10-10 10:10:00,74.33,74.35,74.22,74.25,7781.0,73.3075,73.3272,73.199,73.2286,7781.0
2024-10-10 10:15:00,74.24,74.35,74.21,74.28,11612.0,73.2187,73.3272,73.1891,73.2582,11612.0
2024-10-10 10:20:00,74.3,74.33,74.25,74.26,13487.0,73.2779,73.3075,73.2286,73.2384,13487.0
2024-10-10 10:25:00,74.25,74.31,74.2,74.22,7245.0,73.2286,73.2878,73.1793,73.199,7245.0
2024-10-10 10:30:00,74.23,74.28,74.23,74.26,8392.0,73.2089,73.2582,73.2089,73.2384,8392.0
2024-10-10 10:35:00,74.26,74.28,74.18,74.18,10831.0,73.2384,73.2582,73.1595,73.1595,10831.0
2024-10-10 10:40:00,74.17,74.19,74.09,74.1,6094.0,73.1497,73.1694,73.0708,73.0806,6094.0
2024-10-10 10:45:00,74.09,74.11,74.02,74.1,15103.0,73.0708,73.0905,73.0017,73.0806,15103.0
2024-10-10 10:50:00,74.1,74.15,74.04,74.04,14110.0,73.0806,73.13,73.0215,73.0215,14110.0
2024-10-10 10:55:00,74.03,74.1,74.0,74.07,24946.0,73.0116,73.0806,72.982,73.0511,24946.0
2024-10-10 11:00:00,74.07,74.11,74.0,74.0,11465.0,73.0511,73.0905,72.982,72.982,11465.0
2024-10-10 11:05:00,74.0,74.03,73.97,74.0,28826.0,72.982,73.0116,72.9524,72.982,28826.0
2024-10-10 11:10:00,74.0,74.09,73.96,74.08,38997.0,72.982,73.0708,72.9426,73.0609,38997.0
2024-10-10 11:15:00,74.13,74.22,74.05,74.06,23386.0,73.1102,73.199,73.0313,73.0412,23386.0
2024-10-10 11:20:00,74.08,74.08,74.03,74.03,6590.0,73.0609,73.0609,73.0116,73.0116,6590.0
2024-10-10 11:25:00,74.03,74.04,73.97,73.99,10044.0,73.0116,73.0215,72.9524,72.9722,10044.0
2024-10-10 11:30:00,73.99,73.99,73.91,73.98,6140.0,72.9722,72.9722,72.8933,72.9623,6140.0
2024-10-10 11:35:00,73.98,74.03,73.95,74.0,8167.0,72.9623,73.0116,72.9327,72.982,8167.0
2024-10-10 11:40:00,73.99,74.1,73.89,73.91,19255.0,72.9722,73.0806,72.8735,72.8933,19255.0
2024-10-10 11:45:00,73.9,73.92,73.87,73.9,4400.0,72.8834,72.9031,72.8538,72.8834,4400.0
2024-10-10 11:50:00,73.89,73.89,73.78,73.8,22836.0,72.8735,72.8735,72.765,72.7848,22836.0
2024-10-10 11:55:00,73.8,73.81,73.76,73.8,9915.0,72.7848,72.7946,72.7453,72.7848,9915.0
2024-10-10 12:00:00,73.79,73.8,73.74,73.77,7994.0,72.7749,72.7848,72.7256,72.7552,7994.0
2024-10-10 12:05:00,73.77,73.82,73.77,73.81,13623.0,72.7552,72.8045,72.7552,72.7946,13623.0
2024-10-10 12:10:00,73.79,73.79,73.66,73.69,61071.0,72.7749,72.7749,72.6467,72.6763,61071.0
2024-10-10 12:15:00,73.7,73.82,73.65,73.82,88356.0,72.6861,72.8045,72.6368,72.8045,88356.0
2024-10-10 12:20:00,73.86,73.94,73.76,73.94,49302.0,72.8439,72.9228,72.7453,72.9228,49302.0
2024-10-10 12:25:00,74.0,74.02,73.85,73.9,40220.0,72.982,73.0017,72.8341,72.8834,40220.0
2024-10-10 12:30:00,73.9,73.94,73.81,73.86,27237.0,72.8834,72.9228,72.7946,72.8439,27237.0
2024-10-10 12:35:00,73.88,73.88,73.73,73.73,28897.0,72.8637,72.8637,72.7157,72.7157,28897.0
2024-10-10 12:40:00,73.73,73.74,73.52,73.58,26985.0,72.7157,72.7256,72.5086,72.5678,26985.0
2024-10-10 12:45:00,73.59,73.65,73.52,73.55,39824.0,72.5777,72.6368,72.5086,72.5382,39824.0
2024-10-10 12:50:00,73.53,73.59,73.5,73.53,20502.0,72.5185,72.5777,72.4889,72.5185,20502.0
2024-10-10 12:55:00,73.54,73.58,73.48,73.5,48833.0,72.5283,72.5678,72.4692,72.4889,48833.0
2024-10-10 13:00:00,73.5,73.5,73.37,73.4,31620.0,72.4889,72.4889,72.3607,72.3903,31620.0
2024-10-10 13:05:00,73.39,73.48,73.39,73.45,19849.0,72.3804,72.4692,72.3804,72.4396,19849.0
2024-10-10 13:10:00,73.46,73.59,73.46,73.57,13408.0,72.4494,72.5777,72.4494,72.5579,13408.0
2024-10-10 13:15:00,73.55,73.73,73.55,73.73,32366.0,72.5382,72.7157,72.5382,72.7157,32366.0
2024-10-10 13:20:00,73.75,73.79,73.64,73.66,22511.0,72.7355,72.7749,72.627,72.6467,22511.0
2024-10-10 13:25:00,73.68,73.73,73.6,73.65,21714.0,72.6664,72.7157,72.5875,72.6368,21714.0
2024-10-10 13:30:00,73.62,73.69,73.62,73.69,8878.0,72.6072,72.6763,72.6072,72.6763,8878.0
2024-10-10 13:35:00,73.69,73.79,73.68,73.76,12878.0,72.6763,72.7749,72.6664,72.7453,12878.0
2024-10-10 13:40:00,73.77,73.82,73.74,73.81,5707.0,72.7552,72.8045,72.7256,72.7946,5707.0
2024-10-10 13:45:00,73.82,73.85,73.74,73.75,8452.0,72.8045,72.8341,72.7256,72.7355,8452.0
2024-10-10 13:50:00,73.75,73.75,73.61,73.75,20639.0,72.7355,72.7355,72.5974,72.7355,20639.0
2024-10-10 13:55:00,73.71,73.83,73.67,73.83,12895.0,72.696,72.8144,72.6566,72.8144,12895.0
2024-10-10 14:00:00,73.83,73.84,73.69,73.77,12740.0,72.8144,72.8242,72.6763,72.7552,12740.0
2024-10-10 14:05:00,73.74,73.84,73.73,73.78,12413.0,72.7256,72.8242,72.7157,72.765,12413.0
2024-10-10 14:10:00,73.75,73.82,73.73,73.73,8636.0,72.7355,72.8045,72.7157,72.7157,8636.0
2024-10-10 14:15:00,73.74,73.74,73.68,73.69,8202.0,72.7256,72.7256,72.6664,72.6763,8202.0
2024-10-10 14:20:00,73.7,73.71,73.66,73.67,24404.0,72.6861,72.696,72.6467,72.6566,24404.0
2024-10-10 14:25:00,73.67,73.69,73.65,73.68,10991.0,72.6566,72.6763,72.6368,72.6664,10991.0
2024-10-10 14:30:00,73.69,73.72,73.65,73.7,20411.0,72.6763,72.7059,72.6368,72.6861,20411.0
2024-10-10 14:35:00,73.7,73.77,73.65,73.75,10932.0,72.6861,72.7552,72.6368,72.7355,10932.0
2024-10-10 14:40:00,73.74,73.75,73.68,73.7,8756.0,72.7256,72.7355,72.6664,72.6861,8756.0
2024-10-10 14:45:00,73.7,73.75,73.67,73.75,36399.0,72.6861,72.7355,72.6566,72.7355,36399.0
2024-10-10 14:50:00,73.75,73.81,73.73,73.76,17864.0,72.7355,72.7946,72.7157,72.7453,17864.0
2024-10-10 14:55:00,73.76,73.82,73.75,73.82,12392.0,72.7453,72.8045,72.7355,72.8045,12392.0
2024-10-10 15:00:00,73.82,73.83,73.73,73.75,17854.0,72.8045,72.8144,72.7157,72.7355,17854.0
2024-10-10 15:05:00,73.75,73.76,73.68,73.7,15096.0,72.7355,72.7453,72.6664,72.6861,15096.0
2024-10-10 15:10:00,73.69,73.69,73.65,73.65,7075.0,72.6763,72.6763,72.6368,72.6368,7075.0
2024-10-10 15:15:00,73.66,73.67,73.61,73.65,17326.0,72.6467,72.6566,72.5974,72.6368,17326.0
2024-10-10 15:20:00,73.66,73.7,73.65,73.69,19189.0,72.6467,72.6861,72.6368,72.6763,19189.0
2024-10-10 15:25:00,73.68,73.71,73.64,73.67,17680.0,72.6664,72.696,72.627,72.6566,17680.0
2024-10-10 15:30:00,73.67,73.86,73.67,73.8,89741.0,72.6566,72.8439,72.6566,72.7848,89741.0
2024-10-10 15:35:00,73.79,73.82,73.75,73.77,24967.0,72.7749,72.8045,72.7355,72.7552,24967.0
2024-10-10 15:40:00,73.77,73.84,73.77,73.78,41093.0,72.7552,72.8242,72.7552,72.765,41093.0
2024-10-10 15:45:00,73.8,73.8,73.76,73.77,41276.0,72.7848,72.7848,72.7453,72.7552,41276.0
2024-10-10 15:50:00,73.77,73.8,73.72,73.78,64411.0,72.7552,72.7848,72.7059,72.765,64411.0
2024-10-10 15:55:00,73.79,73.85,73.73,73.8,153846.0,72.7749,72.8341,72.7157,72.7848,153846.0
2024-10-11 09:30:00,73.81,74.03,73.62,74.03,181248.0,72.7946,73.0116,72.6072,73.0116,181248.0
2024-10-11 09:35:00,74.14,74.17,74.02,74.17,4270.0,73.1201,73.1497,73.0017,73.1497,4270.0
2024-10-11 09:40:00,74.25,74.3,74.14,74.28,24487.0,73.2286,73.2779,73.1201,73.2582,24487.0
2024-10-11 09:45:00,74.29,74.38,74.17,74.17,16639.0,73.268,73.3568,73.1497,73.1497,16639.0
2024-10-11 09:50:00,74.19,74.3,74.17,74.28,29614.0,73.1694,73.2779,73.1497,73.2582,29614.0
2024-10-11 09:55:00,74.28,74.32,74.19,74.21,81962.0,73.2582,73.2976,73.1694,73.1891,81962.0
2024-10-11 10:00:00,74.23,74.3,74.19,74.2,63986.0,73.2089,73.2779,73.1694,73.1793,63986.0
2024-10-11 10:05:00,74.2,74.44,74.19,74.4,22062.0,73.1793,73.416,73.1694,73.3765,22062.0
2024-10-11 10:10:00,74.4,74.54,74.4,74.45,51057.0,73.3765,73.5146,73.3765,73.4258,51057.0
2024-10-11 10:15:00,74.45,74.63,74.4,74.62,28712.0,73.4258,73.6034,73.3765,73.5935,28712.0
2024-10-11 10:20:00,74.62,74.76,74.6,74.6,10750.0,73.5935,73.7316,73.5738,73.5738,10750.0
2024-10-11 10:25:00,74.59,74.66,74.59,74.63,17080.0,73.5639,73.6329,73.5639,73.6034,17080.0
2024-10-11 10:30:00,74.63,74.65,74.6,74.64,20358.0,73.6034,73.6231,73.5738,73.6132,20358.0
2024-10-11 10:35:00,74.61,74.64,74.47,74.5,9263.0,73.5836,73.6132,73.4456,73.4751,9263.0
2024-10-11 10:40:00,74.52,74.56,74.44,74.56,7930.0,73.4949,73.5343,73.416,73.5343,7930.0
2024-10-11 10:45:00,74.57,74.63,74.57,74.59,49105.0,73.5442,73.6034,73.5442,73.5639,49105.0
2024-10-11 10:50:00,74.6,74.71,74.6,74.69,9042.0,73.5738,73.6823,73.5738,73.6625,9042.0
2024-10-11 10:55:00,74.68,74.75,74.65,74.66,7525.0,73.6527,73.7217,73.6231,73.6329,7525.0
2024-10-11 11:00:00,74.65,74.72,74.64,74.69,4861.0,73.6231,73.6921,73.6132,73.6625,4861.0
2024-10-11 11:05:00,74.71,74.71,74.52,74.53,10401.0,73.6823,73.6823,73.4949,73.5047,10401.0
2024-10-11 11:10:00,74.52,74.6,74.5,74.55,47647.0,73.4949,73.5738,73.4751,73.5245,47647.0
2024-10-11 11:15:00,74.59,74.73,74.59,74.72,6030.0,73.5639,73.702,73.5639,73.6921,6030.0
2024-10-11 11:20:00,74.7,74.74,74.6,74.61,57941.0,73.6724,73.7118,73.5738,73.5836,57941.0
2024-10-11 11:25:00,74.59,74.62,74.49,74.56,53706.0,73.5639,73.5935,73.4653,73.5343,53706.0
2024-10-11 11:30:00,74.55,74.76,74.51,74.75,37358.0,73.5245,73.7316,73.485,73.7217,37358.0
2024-10-11 11:35:00,74.76,74.86,74.69,74.77,80894.0,73.7316,73.8302,73.6625,73.7414,80894.0
2024-10-11 11:40:00,74.76,74.79,74.72,74.77,3879.0,73.7316,73.7612,73.6921,73.7414,3879.0
2024-10-11 11:45:00,74.75,74.78,74.66,74.7,32192.0,73.7217,73.7513,73.6329,73.6724,32192.0
2024-10-11 11:50:00,74.7,74.71,74.65,74.65,19857.0,73.6724,73.6823,73.6231,73.6231,19857.0
2024-10-11 11:55:00,74.67,74.7,74.62,74.66,18384.0,73.6428,73.6724,73.5935,73.6329,18384.0
2024-10-11 12:00:00,74.66,74.67,74.6,74.64,100493.0,73.6329,73.6428,73.5738,73.6132,100493.0
2024-10-11 12:05:00,74.66,74.68,74.58,74.62,9052.0,73.6329,73.6527,73.554,73.5935,9052.0
2024-10-11 12:10:00,74.61,74.68,74.57,74.61,45155.0,73.5836,73.6527,73.5442,73.5836,45155.0
2024-10-11 12:15:00,74.61,74.67,74.51,74.53,30339.0,73.5836,73.6428,73.485,73.5047,30339.0
2024-10-11 12:20:00,74.52,74.56,74.5,74.51,5504.0,73.4949,73.5343,73.4751,73.485,5504.0
2024-10-11 12:25:00,74.51,74.52,74.46,74.5,3604.0,73.485,73.4949,73.4357,73.4751,3604.0
2024-10-11 12:30:00,74.5,74.59,74.49,74.56,1874.0,73.4751,73.5639,73.4653,73.5343,1874.0
2024-10-11 12:35:00,74.55,74.6,74.53,74.55,11158.0,73.5245,73.5738,73.5047,73.5245,11158.0
2024-10-11 12:40:00,74.55,74.55,74.53,74.54,4625.0,73.5245,73.5245,73.5047,73.5146,4625.0
2024-10-11 12:45:00,74.55,74.56,74.53,74.56,2701.0,73.5245,73.5343,73.5047,73.5343,2701.0
2024-10-11 12:50:00,74.56,74.62,74.56,74.6,31758.0,73.5343,73.5935,73.5343,73.5738,31758.0
2024-10-11 12:55:00,74.6,74.67,74.6,74.63,215962.0,73.5738,73.6428,73.5738,73.6034,215962.0
2024-10-11 13:00:00,74.63,74.73,74.6,74.69,149053.0,73.6034,73.702,73.5738,73.6625,149053.0
2024-10-11 13:05:00,74.7,74.81,74.7,74.74,19694.0,73.6724,73.7809,73.6724,73.7118,19694.0
2024-10-11 13:10:00,74.74,74.88,74.74,74.86,11097.0,73.7118,73.8499,73.7118,73.8302,11097.0
2024-10-11 13:15:00,74.86,74.86,74.74,74.77,75173.0,73.8302,73.8302,73.7118,73.7414,75173.0
2024-10-11 13:20:00,74.76,74.81,74.72,74.73,62475.0,73.7316,73.7809,73.6921,73.702,62475.0
2024-10-11 13:25:00,74.73,74.76,74.63,74.64,15759.0,73.702,73.7316,73.6034,73.6132,15759.0
2024-10-11 13:30:00,74.62,74.64,74.5,74.57,29230.0,73.5935,73.6132,73.4751,73.5442,29230.0
2024-10-11 13:35:00,74.56,74.6,74.54,74.59,15957.0,73.5343,73.5738,73.5146,73.5639,15957.0
2024-10-11 13:40:00,74.6,74.61,74.55,74.59,9456.0,73.5738,73.5836,73.5245,73.5639,9456.0
2024-10-11 13:45:00,74.6,74.61,74.56,74.58,6893.0,73.5738,73.5836,73.5343,73.554,6893.0
2024-10-11 13:50:00,74.54,74.56,74.53,74.55,3061.0,73.5146,73.5343,73.5047,73.5245,3061.0
2024-10-11 13:55:00,74.55,74.58,74.52,74.58,5613.0,73.5245,73.554,73.4949,73.554,5613.0
2024-10-11 14:00:00,74.58,74.62,74.56,74.57,38465.0,73.554,73.5935,73.5343,73.5442,38465.0
2024-10-11 14:05:00,74.56,74.58,74.51,74.53,23275.0,73.5343,73.554,73.485,73.5047,23275.0
2024-10-11 14:10:00,74.52,74.63,74.5,74.63,19489.0,73.4949,73.6034,73.4751,73.6034,19489.0
2024-10-11 14:15:00,74.67,74.74,74.63,74.71,7152.0,73.6428,73.7118,73.6034,73.6823,7152.0
2024-10-11 14:20:00,74.71,74.76,74.57,74.64,30480.0,73.6823,73.7316,73.5442,73.6132,30480.0
2024-10-11 14:25:00,74.65,74.65,74.59,74.63,104133.0,73.6231,73.6231,73.5639,73.6034,104133.0
2024-10-11 14:30:00,74.63,74.67,74.63,74.64,8682.0,73.6034,73.6428,73.6034,73.6132,8682.0
2024-10-11 14:35:00,74.65,74.66,74.58,74.59,21127.0,73.6231,73.6329,73.554,73.5639,21127.0
2024-10-11 14:40:00,74.6,74.61,74.54,74.55,14658.0,73.5738,73.5836,73.5146,73.5245,14658.0
2024-10-11 14:45:00,74.55,74.55,74.49,74.53,46862.0,73.5245,73.5245,73.4653,73.5047,46862.0
2024-10-11 14:50:00,74.52,74.56,74.52,74.53,4716.0,73.4949,73.5343,73.4949,73.5047,4716.0
2024-10-11 14:55:00,74.53,74.57,74.53,74.53,11577.0,73.5047,73.5442,73.5047,73.5047,11577.0
2024-10-11 15:00:00,74.53,74.56,74.49,74.55,12645.0,73.5047,73.5343,73.4653,73.5245,12645.0
2024-10-11 15:05:00,74.54,74.62,74.54,74.62,6543.0,73.5146,73.5935,73.5146,73.5935,6543.0
2024-10-11 15:10:00,74.61,74.66,74.6,74.63,12072.0,73.5836,73.6329,73.5738,73.6034,12072.0
2024-10-11 15:15:00,74.63,74.7,74.62,74.69,54910.0,73.6034,73.6724,73.5935,73.6625,54910.0
2024-10-11 15:20:00,74.68,74.72,74.64,74.7,20549.0,73.6527,73.6921,73.6132,73.6724,20549.0
2024-10-11 15:25:00,74.71,74.74,74.61,74.62,28397.0,73.6823,73.7118,73.5836,73.5935,28397.0
2024-10-11 15:30:00,74.61,74.65,74.59,74.63,20322.0,73.5836,73.6231,73.5639,73.6034,20322.0
2024-10-11 15:35:00,74.64,74.65,74.61,74.62,18221.0,73.6132,73.6231,73.5836,73.5935,18221.0
2024-10-11 15:40:00,74.61,74.63,74.54,74.59,18833.0,73.5836,73.6034,73.5146,73.5639,18833.0
2024-10-11 15:45:00,74.59,74.59,74.51,74.51,35735.0,73.5639,73.5639,73.485,73.485,35735.0
2024-10-11 15:50:00,74.52,74.52,74.36,74.44,64430.0,73.4949,73.4949,73.3371,73.416,64430.0
2024-10-11 15:55:00,74.43,74.5,74.4,74.42,186011.0,73.4061,73.4751,73.3765,73.3962,186011.0
2024-10-14 09:30:00,74.53,74.53,74.25,74.28,32089.0,73.5047,73.5047,73.2286,73.2582,32089.0
2024-10-14 09:35:00,74.31,74.31,74.16,74.27,6000.0,73.2878,73.2878,73.1398,73.2483,6000.0
2024-10-14 09:40:00,74.26,74.29,74.14,74.14,2656.0,73.2384,73.268,73.1201,73.1201,2656.0
2024-10-14 09:45:00,74.16,74.4,74.13,74.4,5087.0,73.1398,73.3765,73.1102,73.3765,5087.0
2024-10-14 09:50:00,74.41,74.48,74.35,74.48,18231.0,73.3864,73.4554,73.3272,73.4554,18231.0
2024-10-14 09:55:00,74.49,74.58,74.44,74.48,9244.0,73.4653,73.554,73.416,73.4554,9244.0
2024-10-14 10:00:00,74.5,74.53,74.42,74.5,20887.0,73.4751,73.5047,73.3962,73.4751,20887.0
2024-10-14 10:05:00,74.49,74.6,74.46,74.59,20545.0,73.4653,73.5738,73.4357,73.5639,20545.0
2024-10-14 10:10:00,74.59,74.71,74.58,74.68,9809.0,73.5639,73.6823,73.554,73.6527,9809.0
2024-10-14 10:15:00,74.7,74.77,74.65,74.66,32684.0,73.6724,73.7414,73.6231,73.6329,32684.0
2024-10-14 10:20:00,74.68,74.9,74.67,74.87,38905.0,73.6527,73.8696,73.6428,73.8401,38905.0
2024-10-14 10:25:00,74.87,74.91,74.8,74.81,12805.0,73.8401,73.8795,73.771,73.7809,12805.0
2024-10-14 10:30:00,74.82,74.93,74.79,74.8,40492.0,73.7907,73.8992,73.7612,73.771,40492.0
2024-10-14 10:35:00,74.81,74.83,74.75,74.81,10089.0,73.7809,73.8006,73.7217,73.7809,10089.0
2024-10-14 10:40:00,74.81,74.92,74.79,74.89,36181.0,73.7809,73.8894,73.7612,73.8598,36181.0
2024-10-14 10:45:00,74.89,75.06,74.89,75.06,9563.0,73.8598,74.0274,73.8598,74.0274,9563.0
2024-10-14 10:50:00,75.07,75.16,75.03,75.15,11243.0,74.0373,74.1261,73.9979,74.1162,11243.0
2024-10-14 10:55:00,75.15,75.22,75.11,75.2,10955.0,74.1162,74.1852,74.0768,74.1655,10955.0
2024-10-14 11:00:00,75.2,75.31,75.13,75.17,17612.0,74.1655,74.274,74.0965,74.1359,17612.0
2024-10-14 11:05:00,75.15,75.17,75.08,75.12,14190.0,74.1162,74.1359,74.0472,74.0866,14190.0
2024-10-14 11:10:00,75.12,75.35,75.12,75.34,69227.0,74.0866,74.3134,74.0866,74.3036,69227.0
2024-10-14 11:15:00,75.34,75.47,75.34,75.41,34508.0,74.3036,74.4318,74.3036,74.3726,34508.0
2024-10-14 11:20:00,75.41,75.42,75.27,75.36,20495.0,74.3726,74.3825,74.2345,74.3233,20495.0
2024-10-14 11:25:00,75.35,75.38,75.3,75.38,10941.0,74.3134,74.343,74.2641,74.343,10941.0
2024-10-14 11:30:00,75.33,75.46,75.32,75.43,12387.0,74.2937,74.4219,74.2839,74.3923,12387.0
2024-10-14 11:35:00,75.43,75.47,75.41,75.45,7273.0,74.3923,74.4318,74.3726,74.4121,7273.0
2024-10-14 11:40:00,75.45,75.54,75.45,75.53,10038.0,74.4121,74.5008,74.4121,74.491,10038.0
2024-10-14 11:45:00,75.53,75.59,75.49,75.54,9083.0,74.491,74.5501,74.4515,74.5008,9083.0
2024-10-14 11:50:00,75.54,75.55,75.5,75.52,4470.0,74.5008,74.5107,74.4614,74.4811,4470.0
2024-10-14 11:55:00,75.53,75.55,75.46,75.5,7298.0,74.491,74.5107,74.4219,74.4614,7298.0
2024-10-14 12:00:00,75.5,75.51,75.35,75.37,53337.0,74.4614,74.4712,74.3134,74.3332,53337.0
2024-10-14 12:05:00,75.37,75.41,75.36,75.39,10131.0,74.3332,74.3726,74.3233,74.3529,10131.0
2024-10-14 12:10:00,75.4,75.43,75.38,75.42,12683.0,74.3628,74.3923,74.343,74.3825,12683.0
2024-10-14 12:15:00,75.42,75.45,75.41,75.41,4330.0,74.3825,74.4121,74.3726,74.3726,4330.0
2024-10-14 12:20:00,75.41,75.47,75.41,75.44,4805.0,74.3726,74.4318,74.3726,74.4022,4805.0
2024-10-14 12:25:00,75.44,75.44,75.29,75.3,67735.0,74.4022,74.4022,74.2543,74.2641,67735.0
2024-10-14 12:30:00,75.29,75.43,75.29,75.36,9739.0,74.2543,74.3923,74.2543,74.3233,9739.0
2024-10-14 12:35:00,75.36,75.38,75.32,75.38,9569.0,74.3233,74.343,74.2839,74.343,9569.0
2024-10-14 12:40:00,75.38,75.38,75.32,75.35,6642.0,74.343,74.343,74.2839,74.3134,6642.0
2024-10-14 12:45:00,75.36,75.39,75.26,75.39,25370.0,74.3233,74.3529,74.2247,74.3529,25370.0
2024-10-14 12:50:00,75.39,75.49,75.39,75.49,10029.0,74.3529,74.4515,74.3529,74.4515,10029.0
2024-10-14 12:55:00,75.48,75.53,75.47,75.53,11063.0,74.4417,74.491,74.4318,74.491,11063.0
2024-10-14 13:00:00,75.53,75.53,75.44,75.47,10839.0,74.491,74.491,74.4022,74.4318,10839.0
2024-10-14 13:05:00,75.48,75.49,75.45,75.46,16459.0,74.4417,74.4515,74.4121,74.4219,16459.0
2024-10-14 13:10:00,75.45,75.5,75.45,75.48,3334.0,74.4121,74.4614,74.4121,74.4417,3334.0
2024-10-14 13:15:00,75.47,75.54,75.44,75.51,19322.0,74.4318,74.5008,74.4022,74.4712,19322.0
2024-10-14 13:20:00,75.51,75.53,75.51,75.53,3970.0,74.4712,74.491,74.4712,74.491,3970.0
2024-10-14 13:25:00,75.52,75.53,75.49,75.5,10136.0,74.4811,74.491,74.4515,74.4614,10136.0
2024-10-14 13:30:00,75.49,75.49,75.44,75.48,15422.0,74.4515,74.4515,74.4022,74.4417,15422.0
2024-10-14 13:35:00,75.47,75.47,75.42,75.45,20000.0,74.4318,74.4318,74.3825,74.4121,20000.0
2024-10-14 13:40:00,75.45,75.49,75.44,75.45,9888.0,74.4121,74.4515,74.4022,74.4121,9888.0
2024-10-14 13:45:00,75.45,75.45,75.42,75.44,3916.0,74.4121,74.4121,74.3825,74.4022,3916.0
2024-10-14 13:50:00,75.44,75.45,75.38,75.4,8024.0,74.4022,74.4121,74.343,74.3628,8024.0
2024-10-14 13:55:00,75.39,75.43,75.39,75.42,3934.0,74.3529,74.3923,74.3529,74.3825,3934.0
2024-10-14 14:00:00,75.42,75.54,75.41,75.53,8894.0,74.3825,74.5008,74.3726,74.491,8894.0
2024-10-14 14:05:00,75.55,75.64,75.54,75.64,8671.0,74.5107,74.5995,74.5008,74.5995,8671.0
2024-10-14 14:10:00,75.63,75.65,75.62,75.63,7989.0,74.5896,74.6093,74.5797,74.5896,7989.0
2024-10-14 14:15:00,75.63,75.67,75.57,75.57,11018.0,74.5896,74.629,74.5304,74.5304,11018.0
2024-10-14 14:20:00,75.58,75.63,75.49,75.61,19080.0,74.5403,74.5896,74.4515,74.5699,19080.0
2024-10-14 14:25:00,75.61,75.66,75.59,75.64,41312.0,74.5699,74.6192,74.5501,74.5995,41312.0
2024-10-14 14:30:00,75.64,75.75,75.59,75.72,21995.0,74.5995,74.7079,74.5501,74.6784,21995.0
2024-10-14 14:35:00,75.72,75.74,75.66,75.66,11126.0,74.6784,74.6981,74.6192,74.6192,11126.0
2024-10-14 14:40:00,75.66,75.7,75.65,75.68,27204.0,74.6192,74.6586,74.6093,74.6389,27204.0
2024-10-14 14:45:00,75.67,75.69,75.65,75.66,8824.0,74.629,74.6488,74.6093,74.6192,8824.0
2024-10-14 14:50:00,75.67,75.69,75.65,75.67,12637.0,74.629,74.6488,74.6093,74.629,12637.0
2024-10-14 14:55:00,75.66,75.67,75.61,75.64,16789.0,74.6192,74.629,74.5699,74.5995,16789.0
2024-10-14 15:00:00,75.64,75.69,75.61,75.66,9322.0,74.5995,74.6488,74.5699,74.6192,9322.0
2024-10-14 15:05:00,75.66,75.66,75.59,75.6,14107.0,74.6192,74.6192,74.5501,74.56,14107.0
2024-10-14 15:10:00,75.59,75.6,75.57,75.58,11523.0,74.5501,74.56,74.5304,74.5403,11523.0
2024-10-14 15:15:00,75.58,75.65,75.57,75.62,16086.0,74.5403,74.6093,74.5304,74.5797,16086.0
2024-10-14 15:20:00,75.62,75.67,75.6,75.64,13493.0,74.5797,74.629,74.56,74.5995,13493.0
2024-10-14 15:25:00,75.64,75.64,75.58,75.61,38590.0,74.5995,74.5995,74.5403,74.5699,38590.0
2024-10-14 15:30:00,75.62,75.64,75.57,75.59,13963.0,74.5797,74.5995,74.5304,74.5501,13963.0
2024-10-14 15:35:00,75.58,75.62,75.48,75.48,26194.0,74.5403,74.5797,74.4417,74.4417,26194.0
2024-10-14 15:40:00,75.48,75.51,75.37,75.4,21364.0,74.4417,74.4712,74.3332,74.3628,21364.0
2024-10-14 15:45:00,75.4,75.42,75.32,75.39,39726.0,74.3628,74.3825,74.2839,74.3529,39726.0
2024-10-14 15:50:00,75.37,75.39,75.31,75.31,52395.0,74.3332,74.3529,74.274,74.274,52395.0
2024-10-14 15:55:00,75.32,75.43,75.22,75.26,220804.0,74.2839,74.3923,74.1852,74.2247,220804.0
2024-10-15 09:30:00,75.63,75.94,75.56,75.84,45559.0,74.5896,74.8953,74.5206,74.7967,45559.0
2024-10-15 09:35:00,75.83,76.15,75.8,76.15,29972.0,74.7868,75.1024,74.7573,75.1024,29972.0
2024-10-15 09:40:00,76.15,76.15,75.77,75.86,26883.0,75.1024,75.1024,74.7277,74.8164,26883.0
2024-10-15 09:45:00,75.9,75.99,75.85,75.92,6178.0,74.8559,74.9446,74.8066,74.8756,6178.0
2024-10-15 09:50:00,75.92,75.95,75.78,75.81,26514.0,74.8756,74.9052,74.7375,74.7671,26514.0
2024-10-15 09:55:00,75.81,75.81,75.66,75.76,7719.0,74.7671,74.7671,74.6192,74.7178,7719.0
2024-10-15 10:00:00,75.75,75.86,75.7,75.72,17078.0,74.7079,74.8164,74.6586,74.6784,17078.0
2024-10-15 10:05:00,75.72,75.79,75.7,75.74,17028.0,74.6784,74.7474,74.6586,74.6981,17028.0
2024-10-15 10:10:00,75.76,75.9,75.76,75.82,202340.0,74.7178,74.8559,74.7178,74.777,202340.0
2024-10-15 10:15:00,75.83,76.13,75.8,76.13,118070.0,74.7868,75.0827,74.7573,75.0827,118070.0
2024-10-15 10:20:00,76.15,76.21,76.06,76.07,27000.0,75.1024,75.1616,75.0137,75.0235,27000.0
2024-10-15 10:25:00,76.1,76.19,76.01,76.15,48190.0,75.0531,75.1419,74.9644,75.1024,48190.0
2024-10-15 10:30:00,76.15,76.31,76.05,76.23,52844.0,75.1024,75.2602,75.0038,75.1813,52844.0
2024-10-15 10:35:00,76.24,76.45,76.24,76.39,73777.0,75.1912,75.3983,75.1912,75.3391,73777.0
2024-10-15 10:40:00,76.39,76.52,76.1,76.1,50839.0,75.3391,75.4674,75.0531,75.0531,50839.0
2024-10-15 10:45:00,76.12,76.23,76.11,76.22,22246.0,75.0729,75.1813,75.063,75.1715,22246.0
2024-10-15 10:50:00,76.24,76.31,76.19,76.3,7678.0,75.1912,75.2602,75.1419,75.2504,7678.0
2024-10-15 10:55:00,76.31,76.34,76.24,76.26,10212.0,75.2602,75.2898,75.1912,75.2109,10212.0
2024-10-15 11:00:00,76.28,76.49,76.26,76.49,6029.0,75.2307,75.4378,75.2109,75.4378,6029.0
2024-10-15 11:05:00,76.47,76.53,76.41,76.48,15631.0,75.418,75.4772,75.3589,75.4279,15631.0
2024-10-15 11:10:00,76.51,76.54,76.16,76.22,15209.0,75.4575,75.4871,75.1123,75.1715,15209.0
2024-10-15 11:15:00,76.22,76.29,76.17,76.25,358336.0,75.1715,75.2405,75.1222,75.2011,358336.0
2024-10-15 11:20:00,76.28,76.28,76.19,76.25,79453.0,75.2307,75.2307,75.1419,75.2011,79453.0
2024-10-15 11:25:00,76.25,76.37,76.22,76.23,188937.0,75.2011,75.3194,75.1715,75.1813,188937.0
2024-10-15 11:30:00,76.23,76.25,76.13,76.16,34201.0,75.1813,75.2011,75.0827,75.1123,34201.0
2024-10-15 11:35:00,76.16,76.31,76.13,76.28,13828.0,75.1123,75.2602,75.0827,75.2307,13828.0
2024-10-15 11:40:00,76.3,76.36,76.26,76.32,15101.0,75.2504,75.3096,75.2109,75.2701,15101.0
2024-10-15 11:45:00,76.29,76.31,76.14,76.2,13716.0,75.2405,75.2602,75.0926,75.1518,13716.0
2024-10-15 11:50:00,76.2,76.26,76.18,76.23,14091.0,75.1518,75.2109,75.132,75.1813,14091.0
2024-10-15 11:55:00,76.22,76.28,76.21,76.25,19400.0,75.1715,75.2307,75.1616,75.2011,19400.0
2024-10-15 12:00:00,76.25,76.27,76.16,76.25,37099.0,75.2011,75.2208,75.1123,75.2011,37099.0
2024-10-15 12:05:00,76.24,76.24,76.08,76.09,14948.0,75.1912,75.1912,75.0334,75.0433,14948.0
2024-10-15 12:10:00,76.1,76.11,75.94,75.98,14255.0,75.0531,75.063,74.8953,74.9348,14255.0
2024-10-15 12:15:00,75.99,76.04,75.96,76.02,11382.0,74.9446,74.994,74.9151,74.9742,11382.0
2024-10-15 12:20:00,76.06,76.16,76.05,76.15,16026.0,75.0137,75.1123,75.0038,75.1024,16026.0
2024-10-15 12:25:00,76.15,76.21,76.14,76.17,9697.0,75.1024,75.1616,75.0926,75.1222,9697.0
2024-10-15 12:30:00,76.15,76.18,76.14,76.16,9008.0,75.1024,75.132,75.0926,75.1123,9008.0
2024-10-15 12:35:00,76.16,76.18,76.1,76.17,8677.0,75.1123,75.132,75.0531,75.1222,8677.0
2024-10-15 12:40:00,76.19,76.22,75.95,75.96,35257.0,75.1419,75.1715,74.9052,74.9151,35257.0
2024-10-15 12:45:00,75.95,76.02,75.93,75.98,31700.0,74.9052,74.9742,74.8855,74.9348,31700.0
2024-10-15 12:50:00,75.97,76.14,75.97,76.1,8070.0,74.9249,75.0926,74.9249,75.0531,8070.0
2024-10-15 12:55:00,76.1,76.18,76.08,76.13,6509.0,75.0531,75.132,75.0334,75.0827,6509.0
2024-10-15 13:00:00,76.14,76.17,76.11,76.14,9246.0,75.0926,75.1222,75.063,75.0926,9246.0
2024-10-15 13:05:00,76.14,76.15,76.02,76.04,8246.0,75.0926,75.1024,74.9742,74.994,8246.0
2024-10-15 13:10:00,76.01,76.04,75.98,76.02,5962.0,74.9644,74.994,74.9348,74.9742,5962.0
2024-10-15 13:15:00,76.04,76.07,76.0,76.05,6059.0,74.994,75.0235,74.9545,75.0038,6059.0
2024-10-15 13:20:00,76.05,76.09,76.03,76.08,4392.0,75.0038,75.0433,74.9841,75.0334,4392.0
2024-10-15 13:25:00,76.07,76.08,76.03,76.07,5755.0,75.0235,75.0334,74.9841,75.0235,5755.0
2024-10-15 13:30:00,76.06,76.06,75.99,76.04,14504.0,75.0137,75.0137,74.9446,74.994,14504.0
2024-10-15 13:35:00,76.04,76.07,76.04,76.05,5118.0,74.994,75.0235,74.994,75.0038,5118.0
2024-10-15 13:40:00,76.05,76.11,76.05,76.05,9132.0,75.0038,75.063,75.0038,75.0038,9132.0
2024-10-15 13:45:00,76.05,76.05,75.99,76.02,10793.0,75.0038,75.0038,74.9446,74.9742,10793.0
2024-10-15 13:50:00,76.03,76.05,76.0,76.02,14969.0,74.9841,75.0038,74.9545,74.9742,14969.0
2024-10-15 13:55:00,76.01,76.01,75.93,75.99,128739.0,74.9644,74.9644,74.8855,74.9446,128739.0
2024-10-15 14:00:00,75.99,76.09,75.97,75.98,17779.0,74.9446,75.0433,74.9249,74.9348,17779.0
2024-10-15 14:05:00,75.97,75.97,75.83,75.84,7274.0,74.9249,74.9249,74.7868,74.7967,7274.0
2024-10-15 14:10:00,75.86,75.88,75.81,75.84,22751.0,74.8164,74.8362,74.7671,74.7967,22751.0
2024-10-15 14:15:00,75.84,75.84,75.73,75.75,38627.0,74.7967,74.7967,74.6882,74.7079,38627.0
2024-10-15 14:20:00,75.75,75.75,75.69,75.7,7067.0,74.7079,74.7079,74.6488,74.6586,7067.0
2024-10-15 14:25:00,75.69,75.75,75.69,75.74,8270.0,74.6488,74.7079,74.6488,74.6981,8270.0
2024-10-15 14:30:00,75.73,75.74,75.64,75.64,10471.0,74.6882,74.6981,74.5995,74.5995,10471.0
2024-10-15 14:35:00,75.64,75.66,75.58,75.66,7782.0,74.5995,74.6192,74.5403,74.6192,7782.0
2024-10-15 14:40:00,75.65,75.65,75.56,75.58,22159.0,74.6093,74.6093,74.5206,74.5403,22159.0
2024-10-15 14:45:00,75.58,75.65,75.57,75.65,21655.0,74.5403,74.6093,74.5304,74.6093,21655.0
2024-10-15 14:50:00,75.64,75.68,75.63,75.64,28014.0,74.5995,74.6389,74.5896,74.5995,28014.0
2024-10-15 14:55:00,75.64,75.73,75.62,75.68,12393.0,74.5995,74.6882,74.5797,74.6389,12393.0
2024-10-15 15:00:00,75.67,75.69,75.53,75.6,12648.0,74.629,74.6488,74.491,74.56,12648.0
2024-10-15 15:05:00,75.59,75.64,75.56,75.57,47072.0,74.5501,74.5995,74.5206,74.5304,47072.0
2024-10-15 15:10:00,75.55,75.68,75.55,75.65,44416.0,74.5107,74.6389,74.5107,74.6093,44416.0
2024-10-15 15:15:00,75.65,75.7,75.62,75.69,17410.0,74.6093,74.6586,74.5797,74.6488,17410.0
2024-10-15 15:20:00,75.69,75.72,75.65,75.65,15738.0,74.6488,74.6784,74.6093,74.6093,15738.0
2024-10-15 15:25:00,75.65,75.65,75.55,75.56,42528.0,74.6093,74.6093,74.5107,74.5206,42528.0
2024-10-15 15:30:00,75.57,75.61,75.52,75.61,35648.0,74.5304,74.5699,74.4811,74.5699,35648.0
2024-10-15 15:35:00,75.6,75.65,75.57,75.62,35442.0,74.56,74.6093,74.5304,74.5797,35442.0
2024-10-15 15:40:00,75.63,75.69,75.6,75.6,22366.0,74.5896,74.6488,74.56,74.56,22366.0
2024-10-15 15:45:00,75.61,75.67,75.6,75.65,22621.0,74.5699,74.629,74.56,74.6093,22621.0
2024-10-15 15:50:00,75.65,75.72,75.62,75.72,73600.0,74.6093,74.6784,74.5797,74.6784,73600.0
2024-10-15 15:55:00,75.72,75.73,75.46,75.59,210334.0,74.6784,74.6882,74.4219,74.5501,210334.0
2024-10-16 09:30:00,75.06,75.44,75.03,75.27,40317.0,74.0274,74.4022,73.9979,74.2345,40317.0
2024-10-16 09:35:00,75.37,75.4,75.09,75.22,23264.0,74.3332,74.3628,74.057,74.1852,23264.0
2024-10-16 09:40:00,75.29,75.31,75.08,75.27,8210.0,74.2543,74.274,74.0472,74.2345,8210.0
2024-10-16 09:45:00,75.28,75.37,75.19,75.2,24782.0,74.2444,74.3332,74.1557,74.1655,24782.0
2024-10-16 09:50:00,75.2,75.46,75.18,75.38,53114.0,74.1655,74.4219,74.1458,74.343,53114.0
2024-10-16 09:55:00,75.35,75.67,75.35,75.65,42663.0,74.3134,74.629,74.3134,74.6093,42663.0
2024-10-16 10:00:00,75.68,75.92,75.65,75.81,19619.0,74.6389,74.8756,74.6093,74.7671,19619.0
2024-10-16 10:05:00,75.84,75.86,75.45,75.47,30562.0,74.7967,74.8164,74.4121,74.4318,30562.0
2024-10-16 10:10:00,75.47,75.48,75.28,75.33,27342.0,74.4318,74.4417,74.2444,74.2937,27342.0
2024-10-16 10:15:00,75.31,75.5,75.31,75.5,41999.0,74.274,74.4614,74.274,74.4614,41999.0
2024-10-16 10:20:00,75.48,75.5,75.33,75.35,25839.0,74.4417,74.4614,74.2937,74.3134,25839.0
2024-10-16 10:25:00,75.36,75.39,75.31,75.37,53008.0,74.3233,74.3529,74.274,74.3332,53008.0
2024-10-16 10:30:00,75.38,75.43,75.32,75.34,126219.0,74.343,74.3923,74.2839,74.3036,126219.0
2024-10-16 10:35:00,75.35,75.46,75.34,75.45,10434.0,74.3134,74.4219,74.3036,74.4121,10434.0
2024-10-16 10:40:00,75.42,75.47,75.38,75.47,7937.0,74.3825,74.4318,74.343,74.4318,7937.0
2024-10-16 10:45:00,75.48,75.53,75.39,75.43,22381.0,74.4417,74.491,74.3529,74.3923,22381.0
2024-10-16 10:50:00,75.44,75.49,75.39,75.43,28014.0,74.4022,74.4515,74.3529,74.3923,28014.0
2024-10-16 10:55:00,75.42,75.44,75.38,75.43,15958.0,74.3825,74.4022,74.343,74.3923,15958.0
2024-10-16 11:00:00,75.44,75.44,75.34,75.42,13032.0,74.4022,74.4022,74.3036,74.3825,13032.0
2024-10-16 11:05:00,75.44,75.5,75.39,75.45,23387.0,74.4022,74.4614,74.3529,74.4121,23387.0
2024-10-16 11:10:00,75.46,75.5,75.4,75.41,13067.0,74.4219,74.4614,74.3628,74.3726,13067.0
2024-10-16 11:15:00,75.43,75.44,75.41,75.43,7515.0,74.3923,74.4022,74.3726,74.3923,7515.0
2024-10-16 11:20:00,75.42,75.44,75.35,75.42,8800.0,74.3825,74.4022,74.3134,74.3825,8800.0
2024-10-16 11:25:00,75.42,75.44,75.38,75.4,6436.0,74.3825,74.4022,74.343,74.3628,6436.0
2024-10-16 11:30:00,75.4,75.47,75.4,75.45,11140.0,74.3628,74.4318,74.3628,74.4121,11140.0
2024-10-16 11:35:00,75.45,75.46,75.39,75.43,11673.0,74.4121,74.4219,74.3529,74.3923,11673.0
2024-10-16 11:40:00,75.43,75.49,75.42,75.44,29855.0,74.3923,74.4515,74.3825,74.4022,29855.0
2024-10-16 11:45:00,75.44,75.44,75.39,75.43,12432.0,74.4022,74.4022,74.3529,74.3923,12432.0
2024-10-16 11:50:00,75.44,75.44,75.43,75.43,15572.0,74.4022,74.4022,74.3923,74.3923,15572.0
2024-10-16 11:55:00,75.44,75.55,75.43,75.54,19047.0,74.4022,74.5107,74.3923,74.5008,19047.0
2024-10-16 12:00:00,75.55,75.63,75.51,75.59,70454.0,74.5107,74.5896,74.4712,74.5501,70454.0
2024-10-16 12:05:00,75.59,75.69,75.58,75.67,12662.0,74.5501,74.6488,74.5403,74.629,12662.0
2024-10-16 12:10:00,75.67,75.78,75.65,75.78,8107.0,74.629,74.7375,74.6093,74.7375,8107.0
2024-10-16 12:15:00,75.78,75.84,75.75,75.84,16576.0,74.7375,74.7967,74.7079,74.7967,16576.0
2024-10-16 12:20:00,75.84,75.85,75.67,75.82,75537.0,74.7967,74.8066,74.629,74.777,75537.0
2024-10-16 12:25:00,75.83,75.84,75.77,75.84,19722.0,74.7868,74.7967,74.7277,74.7967,19722.0
2024-10-16 12:30:00,75.82,75.82,75.7,75.73,384016.0,74.777,74.777,74.6586,74.6882,384016.0
2024-10-16 12:35:00,75.73,75.8,75.73,75.75,32087.0,74.6882,74.7573,74.6882,74.7079,32087.0
2024-10-16 12:40:00,75.75,75.8,75.74,75.77,26658.0,74.7079,74.7573,74.6981,74.7277,26658.0
2024-10-16 12:45:00,75.77,75.79,75.73,75.75,22460.0,74.7277,74.7474,74.6882,74.7079,22460.0
2024-10-16 12:50:00,75.75,75.76,75.69,75.7,49682.0,74.7079,74.7178,74.6488,74.6586,49682.0
2024-10-16 12:55:00,75.7,75.76,75.67,75.75,56051.0,74.6586,74.7178,74.629,74.7079,56051.0
2024-10-16 13:00:00,75.75,75.9,75.75,75.86,672028.0,74.7079,74.8559,74.7079,74.8164,672028.0
2024-10-16 13:05:00,75.87,76.07,75.87,76.03,14033.0,74.8263,75.0235,74.8263,74.9841,14033.0
2024-10-16 13:10:00,76.04,76.17,76.03,76.12,15576.0,74.994,75.1222,74.9841,75.0729,15576.0
2024-10-16 13:15:00,76.13,76.14,76.05,76.06,162485.0,75.0827,75.0926,75.0038,75.0137,162485.0
2024-10-16 13:20:00,76.08,76.11,76.04,76.08,12480.0,75.0334,75.063,74.994,75.0334,12480.0
2024-10-16 13:25:00,76.1,76.1,76.01,76.02,12455.0,75.0531,75.0531,74.9644,74.9742,12455.0
2024-10-16 13:30:00,76.02,76.04,76.01,76.03,5790.0,74.9742,74.994,74.9644,74.9841,5790.0
2024-10-16 13:35:00,76.03,76.13,76.01,76.09,55297.0,74.9841,75.0827,74.9644,75.0433,55297.0
2024-10-16 13:40:00,76.12,76.13,76.02,76.04,26714.0,75.0729,75.0827,74.9742,74.994,26714.0
2024-10-16 13:45:00,76.03,76.07,76.03,76.06,18462.0,74.9841,75.0235,74.9841,75.0137,18462.0
2024-10-16 13:50:00,76.06,76.1,76.03,76.09,9041.0,75.0137,75.0531,74.9841,75.0433,9041.0
2024-10-16 13:55:00,76.09,76.16,76.09,76.14,37099.0,75.0433,75.1123,75.0433,75.0926,37099.0
2024-10-16 14:00:00,76.14,76.16,75.98,76.01,100238.0,75.0926,75.1123,74.9348,74.9644,100238.0
2024-10-16 14:05:00,75.99,76.05,75.96,76.03,5370.0,74.9446,75.0038,74.9151,74.9841,5370.0
2024-10-16 14:10:00,76.03,76.05,76.01,76.02,6370.0,74.9841,75.0038,74.9644,74.9742,6370.0
2024-10-16 14:15:00,76.01,76.03,75.95,75.98,8028.0,74.9644,74.9841,74.9052,74.9348,8028.0
2024-10-16 14:20:00,75.98,76.01,75.95,75.96,33267.0,74.9348,74.9644,74.9052,74.9151,33267.0
2024-10-16 14:25:00,75.95,75.99,75.95,75.98,6879.0,74.9052,74.9446,74.9052,74.9348,6879.0
2024-10-16 14:30:00,75.98,76.02,75.97,75.98,25264.0,74.9348,74.9742,74.9249,74.9348,25264.0
2024-10-16 14:35:00,75.99,76.01,75.94,75.96,12363.0,74.9446,74.9644,74.8953,74.9151,12363.0
2024-10-16 14:40:00,75.95,75.96,75.89,75.9,16639.0,74.9052,74.9151,74.846,74.8559,16639.0
2024-10-16 14:45:00,75.89,75.9,75.85,75.87,10655.0,74.846,74.8559,74.8066,74.8263,10655.0
2024-10-16 14:50:00,75.86,75.87,75.81,75.82,10527.0,74.8164,74.8263,74.7671,74.777,10527.0
2024-10-16 14:55:00,75.83,75.88,75.82,75.86,9968.0,74.7868,74.8362,74.777,74.8164,9968.0
2024-10-16 15:00:00,75.88,75.88,75.78,75.81,23281.0,74.8362,74.8362,74.7375,74.7671,23281.0
2024-10-16 15:05:00,75.81,75.83,75.78,75.83,8665.0,74.7671,74.7868,74.7375,74.7868,8665.0
2024-10-16 15:10:00,75.83,75.85,75.79,75.8,3482.0,74.7868,74.8066,74.7474,74.7573,3482.0
2024-10-16 15:15:00,75.8,75.83,75.79,75.81,10909.0,74.7573,74.7868,74.7474,74.7671,10909.0
2024-10-16 15:20:00,75.81,75.82,75.78,75.78,11764.0,74.7671,74.777,74.7375,74.7375,11764.0
2024-10-16 15:25:00,75.78,75.83,75.78,75.81,14456.0,74.7375,74.7868,74.7375,74.7671,14456.0
2024-10-16 15:30:00,75.8,75.82,75.78,75.81,18145.0,74.7573,74.777,74.7375,74.7671,18145.0
2024-10-16 15:35:00,75.81,75.85,75.8,75.85,24352.0,74.7671,74.8066,74.7573,74.8066,24352.0
2024-10-16 15:40:00,75.85,75.98,75.85,75.92,41866.0,74.8066,74.9348,74.8066,74.8756,41866.0
2024-10-16 15:45:00,75.93,75.96,75.8,75.8,53659.0,74.8855,74.9151,74.7573,74.7573,53659.0
2024-10-16 15:50:00,75.81,75.83,75.79,75.81,46925.0,74.7671,74.7868,74.7474,74.7671,46925.0
2024-10-16 15:55:00,75.81,75.83,75.73,75.76,181466.0,74.7671,74.7868,74.6882,74.7178,181466.0
2024-10-17 09:30:00,75.88,75.88,75.42,75.69,44562.0,74.8362,74.8362,74.3825,74.6488,44562.0
2024-10-17 09:35:00,75.79,75.79,75.42,75.42,8702.0,74.7474,74.7474,74.3825,74.3825,8702.0
2024-10-17 09:40:00,75.47,75.51,75.3,75.3,7782.0,74.4318,74.4712,74.2641,74.2641,7782.0
2024-10-17 09:45:00,75.27,75.35,75.17,75.25,14123.0,74.2345,74.3134,74.1359,74.2148,14123.0
2024-10-17 09:50:00,75.25,75.29,75.11,75.11,7916.0,74.2148,74.2543,74.0768,74.0768,7916.0
2024-10-17 09:55:00,75.11,75.33,75.1,75.33,6521.0,74.0768,74.2937,74.0669,74.2937,6521.0
2024-10-17 10:00:00,75.33,75.38,75.2,75.21,8118.0,74.2937,74.343,74.1655,74.1754,8118.0
2024-10-17 10:05:00,75.19,75.3,75.14,75.3,13604.0,74.1557,74.2641,74.1063,74.2641,13604.0
2024-10-17 10:10:00,75.31,75.38,75.27,75.27,17325.0,74.274,74.343,74.2345,74.2345,17325.0
2024-10-17 10:15:00,75.28,75.32,75.19,75.21,5300.0,74.2444,74.2839,74.1557,74.1754,5300.0
2024-10-17 10:20:00,75.2,75.27,75.13,75.27,8169.0,74.1655,74.2345,74.0965,74.2345,8169.0
2024-10-17 10:25:00,75.29,75.3,75.22,75.26,8983.0,74.2543,74.2641,74.1852,74.2247,8983.0
2024-10-17 10:30:00,75.23,75.4,75.23,75.38,4628.0,74.1951,74.3628,74.1951,74.343,4628.0
2024-10-17 10:35:00,75.39,75.46,75.33,75.42,9887.0,74.3529,74.4219,74.2937,74.3825,9887.0
2024-10-17 10:40:00,75.42,75.44,75.36,75.39,16171.0,74.3825,74.4022,74.3233,74.3529,16171.0
2024-10-17 10:45:00,75.39,75.46,75.38,75.45,10080.0,74.3529,74.4219,74.343,74.4121,10080.0
2024-10-17 10:50:00,75.45,75.5,75.41,75.42,10701.0,74.4121,74.4614,74.3726,74.3825,10701.0
2024-10-17 10:55:00,75.43,75.51,75.43,75.51,10307.0,74.3923,74.4712,74.3923,74.4712,10307.0
2024-10-17 11:00:00,75.52,75.57,75.4,75.4,16454.0,74.4811,74.5304,74.3628,74.3628,16454.0
2024-10-17 11:05:00,75.39,75.42,75.34,75.34,6520.0,74.3529,74.3825,74.3036,74.3036,6520.0
2024-10-17 11:10:00,75.34,75.46,75.34,75.46,33706.0,74.3036,74.4219,74.3036,74.4219,33706.0
2024-10-17 11:15:00,75.45,75.57,75.45,75.52,7567.0,74.4121,74.5304,74.4121,74.4811,7567.0
2024-10-17 11:20:00,75.53,75.53,75.49,75.52,5184.0,74.491,74.491,74.4515,74.4811,5184.0
2024-10-17 11:25:00,75.54,75.54,75.48,75.5,6486.0,74.5008,74.5008,74.4417,74.4614,6486.0
2024-10-17 11:30:00,75.5,75.5,75.43,75.46,10898.0,74.4614,74.4614,74.3923,74.4219,10898.0
2024-10-17 11:35:00,75.45,75.45,75.4,75.4,14118.0,74.4121,74.4121,74.3628,74.3628,14118.0
2024-10-17 11:40:00,75.4,75.43,75.38,75.42,15436.0,74.3628,74.3923,74.343,74.3825,15436.0
2024-10-17 11:45:00,75.42,75.43,75.4,75.41,5450.0,74.3825,74.3923,74.3628,74.3726,5450.0
2024-10-17 11:50:00,75.41,75.41,75.35,75.36,7654.0,74.3726,74.3726,74.3134,74.3233,7654.0
2024-10-17 11:55:00,75.35,75.36,75.28,75.28,5613.0,74.3134,74.3233,74.2444,74.2444,5613.0
2024-10-17 12:00:00,75.28,75.34,75.25,75.33,12459.0,74.2444,74.3036,74.2148,74.2937,12459.0
2024-10-17 12:05:00,75.33,75.34,75.26,75.27,3468.0,74.2937,74.3036,74.2247,74.2345,3468.0
2024-10-17 12:10:00,75.26,75.28,75.24,75.24,3785.0,74.2247,74.2444,74.205,74.205,3785.0
2024-10-17 12:15:00,75.25,75.29,75.13,75.14,12227.0,74.2148,74.2543,74.0965,74.1063,12227.0
2024-10-17 12:20:00,75.14,75.19,75.1,75.19,8096.0,74.1063,74.1557,74.0669,74.1557,8096.0
2024-10-17 12:25:00,75.2,75.29,75.2,75.27,6353.0,74.1655,74.2543,74.1655,74.2345,6353.0
2024-10-17 12:30:00,75.26,75.3,75.18,75.3,77321.0,74.2247,74.2641,74.1458,74.2641,77321.0
2024-10-17 12:35:00,75.3,75.31,75.28,75.31,17191.0,74.2641,74.274,74.2444,74.274,17191.0
2024-10-17 12:40:00,75.31,75.34,75.3,75.3,3092.0,74.274,74.3036,74.2641,74.2641,3092.0
2024-10-17 12:45:00,75.3,75.3,75.22,75.23,7450.0,74.2641,74.2641,74.1852,74.1951,7450.0
2024-10-17 12:50:00,75.23,75.25,75.18,75.19,13135.0,74.1951,74.2148,74.1458,74.1557,13135.0
2024-10-17 12:55:00,75.19,75.3,75.19,75.29,8012.0,74.1557,74.2641,74.1557,74.2543,8012.0
2024-10-17 13:00:00,75.31,75.35,75.28,75.29,9469.0,74.274,74.3134,74.2444,74.2543,9469.0
2024-10-17 13:05:00,75.27,75.33,75.27,75.33,2413.0,74.2345,74.2937,74.2345,74.2937,2413.0
2024-10-17 13:10:00,75.33,75.35,75.31,75.33,7130.0,74.2937,74.3134,74.274,74.2937,7130.0
2024-10-17 13:15:00,75.33,75.37,75.32,75.37,5097.0,74.2937,74.3332,74.2839,74.3332,5097.0
2024-10-17 13:20:00,75.39,75.43,75.34,75.35,7201.0,74.3529,74.3923,74.3036,74.3134,7201.0
2024-10-17 13:25:00,75.33,75.34,75.26,75.26,6500.0,74.2937,74.3036,74.2247,74.2247,6500.0
2024-10-17 13:30:00,75.27,75.27,75.21,75.22,7364.0,74.2345,74.2345,74.1754,74.1852,7364.0
2024-10-17 13:35:00,75.23,75.28,75.21,75.26,12666.0,74.1951,74.2444,74.1754,74.2247,12666.0
2024-10-17 13:40:00,75.24,75.3,75.24,75.3,6106.0,74.205,74.2641,74.205,74.2641,6106.0
2024-10-17 13:45:00,75.3,75.35,75.3,75.34,7192.0,74.2641,74.3134,74.2641,74.3036,7192.0
2024-10-17 13:50:00,75.35,75.35,75.32,75.32,15057.0,74.3134,74.3134,74.2839,74.2839,15057.0
2024-10-17 13:55:00,75.33,75.4,75.33,75.35,22430.0,74.2937,74.3628,74.2937,74.3134,22430.0
2024-10-17 14:00:00,75.35,75.36,75.22,75.23,19858.0,74.3134,74.3233,74.1852,74.1951,19858.0
2024-10-17 14:05:00,75.22,75.23,75.19,75.19,6176.0,74.1852,74.1951,74.1557,74.1557,6176.0
2024-10-17 14:10:00,75.18,75.3,75.18,75.3,10773.0,74.1458,74.2641,74.1458,74.2641,10773.0
2024-10-17 14:15:00,75.3,75.3,75.26,75.28,9690.0,74.2641,74.2641,74.2247,74.2444,9690.0
2024-10-17 14:20:00,75.28,75.42,75.28,75.4,8506.0,74.2444,74.3825,74.2444,74.3628,8506.0
2024-10-17 14:25:00,75.4,75.45,75.4,75.41,15062.0,74.3628,74.4121,74.3628,74.3726,15062.0
2024-10-17 14:30:00,75.42,75.42,75.36,75.39,18259.0,74.3825,74.3825,74.3233,74.3529,18259.0
2024-10-17 14:35:00,75.39,75.39,75.34,75.37,8042.0,74.3529,74.3529,74.3036,74.3332,8042.0
2024-10-17 14:40:00,75.37,75.39,75.32,75.39,6226.0,74.3332,74.3529,74.2839,74.3529,6226.0
2024-10-17 14:45:00,75.39,75.4,75.35,75.37,7289.0,74.3529,74.3628,74.3134,74.3332,7289.0
2024-10-17 14:50:00,75.38,75.42,75.37,75.4,12022.0,74.343,74.3825,74.3332,74.3628,12022.0
2024-10-17 14:55:00,75.41,75.48,75.4,75.48,23467.0,74.3726,74.4417,74.3628,74.4417,23467.0
2024-10-17 15:00:00,75.48,75.55,75.44,75.45,33022.0,74.4417,74.5107,74.4022,74.4121,33022.0
2024-10-17 15:05:00,75.44,75.45,75.4,75.41,8914.0,74.4022,74.4121,74.3628,74.3726,8914.0
2024-10-17 15:10:00,75.4,75.44,75.39,75.44,8752.0,74.3628,74.4022,74.3529,74.4022,8752.0
2024-10-17 15:15:00,75.43,75.45,75.35,75.36,19486.0,74.3923,74.4121,74.3134,74.3233,19486.0
2024-10-17 15:20:00,75.35,75.38,75.35,75.36,7484.0,74.3134,74.343,74.3134,74.3233,7484.0
2024-10-17 15:25:00,75.36,75.41,75.35,75.39,11021.0,74.3233,74.3726,74.3134,74.3529,11021.0
2024-10-17 15:30:00,75.38,75.4,75.37,75.4,21087.0,74.343,74.3628,74.3332,74.3628,21087.0
2024-10-17 15:35:00,75.4,75.48,75.37,75.45,30110.0,74.3628,74.4417,74.3332,74.4121,30110.0
2024-10-17 15:40:00,75.45,75.45,75.42,75.42,22279.0,74.4121,74.4121,74.3825,74.3825,22279.0
2024-10-17 15:45:00,75.42,75.44,75.36,75.38,14926.0,74.3825,74.4022,74.3233,74.343,14926.0
2024-10-17 15:50:00,75.39,75.4,75.33,75.39,21862.0,74.3529,74.3628,74.2937,74.3529,21862.0
2024-10-17 15:55:00,75.38,75.4,75.35,75.37,100624.0,74.343,74.3628,74.3134,74.3332,100624.0
2024-10-18 09:30:00,75.73,75.81,75.37,75.58,160906.0,74.6882,74.7671,74.3332,74.5403,160906.0
2024-10-18 09:35:00,75.62,75.7,75.49,75.7,15009.0,74.5797,74.6586,74.4515,74.6586,15009.0
2024-10-18 09:40:00,75.75,75.78,75.56,75.73,12492.0,74.7079,74.7375,74.5206,74.6882,12492.0
2024-10-18 09:45:00,75.73,75.8,75.63,75.76,12440.0,74.6882,74.7573,74.5896,74.7178,12440.0
2024-10-18 09:50:00,75.77,75.77,75.56,75.58,45855.0,74.7277,74.7277,74.5206,74.5403,45855.0
2024-10-18 09:55:00,75.6,75.6,75.38,75.39,6373.0,74.56,74.56,74.343,74.3529,6373.0
2024-10-18 10:00:00,75.36,75.4,75.27,75.36,6924.0,74.3233,74.3628,74.2345,74.3233,6924.0
2024-10-18 10:05:00,75.38,75.41,75.27,75.41,9461.0,74.343,74.3726,74.2345,74.3726,9461.0
2024-10-18 10:10:00,75.41,75.44,75.33,75.33,5686.0,74.3726,74.4022,74.2937,74.2937,5686.0
2024-10-18 10:15:00,75.36,75.45,75.28,75.36,13956.0,74.3233,74.4121,74.2444,74.3233,13956.0
2024-10-18 10:20:00,75.36,75.38,75.22,75.29,29087.0,74.3233,74.343,74.1852,74.2543,29087.0
2024-10-18 10:25:00,75.29,75.4,75.29,75.34,7017.0,74.2543,74.3628,74.2543,74.3036,7017.0
2024-10-18 10:30:00,75.37,75.45,75.37,75.42,7582.0,74.3332,74.4121,74.3332,74.3825,7582.0
2024-10-18 10:35:00,75.39,75.42,75.36,75.36,16573.0,74.3529,74.3825,74.3233,74.3233,16573.0
2024-10-18 10:40:00,75.37,75.39,75.3,75.33,5432.0,74.3332,74.3529,74.2641,74.2937,5432.0
2024-10-18 10:45:00,75.32,75.33,75.25,75.26,13053.0,74.2839,74.2937,74.2148,74.2247,13053.0
2024-10-18 10:50:00,75.27,75.46,75.24,75.45,25530.0,74.2345,74.4219,74.205,74.4121,25530.0
2024-10-18 10:55:00,75.43,75.54,75.42,75.49,12436.0,74.3923,74.5008,74.3825,74.4515,12436.0
2024-10-18 11:00:00,75.48,75.51,75.42,75.51,14716.0,74.4417,74.4712,74.3825,74.4712,14716.0
2024-10-18 11:05:00,75.5,75.54,75.46,75.53,20528.0,74.4614,74.5008,74.4219,74.491,20528.0
2024-10-18 11:10:00,75.51,75.52,75.46,75.47,5969.0,74.4712,74.4811,74.4219,74.4318,5969.0
2024-10-18 11:15:00,75.48,75.48,75.39,75.42,11226.0,74.4417,74.4417,74.3529,74.3825,11226.0
2024-10-18 11:20:00,75.47,75.47,75.35,75.36,6267.0,74.4318,74.4318,74.3134,74.3233,6267.0
2024-10-18 11:25:00,75.33,75.39,75.31,75.38,9378.0,74.2937,74.3529,74.274,74.343,9378.0
2024-10-18 11:30:00,75.39,75.4,75.29,75.33,10013.0,74.3529,74.3628,74.2543,74.2937,10013.0
2024-10-18 11:35:00,75.33,75.45,75.33,75.44,7156.0,74.2937,74.4121,74.2937,74.4022,7156.0
2024-10-18 11:40:00,75.42,75.44,75.35,75.39,11508.0,74.3825,74.4022,74.3134,74.3529,11508.0
2024-10-18 11:45:00,75.38,75.39,75.29,75.31,5792.0,74.343,74.3529,74.2543,74.274,5792.0
2024-10-18 11:50:00,75.3,75.3,75.24,75.28,4609.0,74.2641,74.2641,74.205,74.2444,4609.0
2024-10-18 11:55:00,75.27,75.27,75.19,75.24,3608.0,74.2345,74.2345,74.1557,74.205,3608.0
2024-10-18 12:00:00,75.25,75.27,75.22,75.24,6095.0,74.2148,74.2345,74.1852,74.205,6095.0
2024-10-18 12:05:00,75.24,75.34,75.23,75.31,11972.0,74.205,74.3036,74.1951,74.274,11972.0
2024-10-18 12:10:00,75.3,75.33,75.28,75.31,8074.0,74.2641,74.2937,74.2444,74.274,8074.0
2024-10-18 12:15:00,75.33,75.37,75.33,75.36,2819.0,74.2937,74.3332,74.2937,74.3233,2819.0
2024-10-18 12:20:00,75.37,75.37,75.3,75.31,5626.0,74.3332,74.3332,74.2641,74.274,5626.0
2024-10-18 12:25:00,75.31,75.4,75.31,75.39,7763.0,74.274,74.3628,74.274,74.3529,7763.0
2024-10-18 12:30:00,75.38,75.38,75.26,75.27,5821.0,74.343,74.343,74.2247,74.2345,5821.0
2024-10-18 12:35:00,75.25,75.26,75.17,75.22,6186.0,74.2148,74.2247,74.1359,74.1852,6186.0
2024-10-18 12:40:00,75.25,75.28,75.22,75.28,8596.0,74.2148,74.2444,74.1852,74.2444,8596.0
2024-10-18 12:45:00,75.28,75.33,75.26,75.3,15846.0,74.2444,74.2937,74.2247,74.2641,15846.0
2024-10-18 12:50:00,75.31,75.41,75.31,75.41,9071.0,74.274,74.3726,74.274,74.3726,9071.0
2024-10-18 12:55:00,75.4,75.44,75.37,75.39,6569.0,74.3628,74.4022,74.3332,74.3529,6569.0
2024-10-18 13:00:00,75.38,75.43,75.37,75.42,3347.0,74.343,74.3923,74.3332,74.3825,3347.0
2024-10-18 13:05:00,75.41,75.44,75.34,75.34,20017.0,74.3726,74.4022,74.3036,74.3036,20017.0
2024-10-18 13:10:00,75.34,75.42,75.33,75.42,4433.0,74.3036,74.3825,74.2937,74.3825,4433.0
2024-10-18 13:15:00,75.42,75.44,75.39,75.42,16748.0,74.3825,74.4022,74.3529,74.3825,16748.0
2024-10-18 13:20:00,75.42,75.46,75.41,75.45,5156.0,74.3825,74.4219,74.3726,74.4121,5156.0
2024-10-18 13:25:00,75.47,75.51,75.45,75.51,9877.0,74.4318,74.4712,74.4121,74.4712,9877.0
2024-10-18 13:30:00,75.5,75.53,75.47,75.48,42548.0,74.4614,74.491,74.4318,74.4417,42548.0
2024-10-18 13:35:00,75.48,75.52,75.43,75.44,27256.0,74.4417,74.4811,74.3923,74.4022,27256.0
2024-10-18 13:40:00,75.45,75.47,75.45,75.47,7438.0,74.4121,74.4318,74.4121,74.4318,7438.0
2024-10-18 13:45:00,75.47,75.49,75.45,75.49,5819.0,74.4318,74.4515,74.4121,74.4515,5819.0
2024-10-18 13:50:00,75.49,75.51,75.46,75.47,8980.0,74.4515,74.4712,74.4219,74.4318,8980.0
2024-10-18 13:55:00,75.47,75.49,75.45,75.48,5831.0,74.4318,74.4515,74.4121,74.4417,5831.0
2024-10-18 14:00:00,75.48,75.5,75.43,75.48,40882.0,74.4417,74.4614,74.3923,74.4417,40882.0
2024-10-18 14:05:00,75.48,75.53,75.45,75.52,23091.0,74.4417,74.491,74.4121,74.4811,23091.0
2024-10-18 14:10:00,75.53,75.54,75.49,75.5,84194.0,74.491,74.5008,74.4515,74.4614,84194.0
2024-10-18 14:15:00,75.49,75.5,75.33,75.38,9773.0,74.4515,74.4614,74.2937,74.343,9773.0
2024-10-18 14:20:00,75.38,75.46,75.37,75.45,26410.0,74.343,74.4219,74.3332,74.4121,26410.0
2024-10-18 14:25:00,75.46,75.5,75.44,75.46,11606.0,74.4219,74.4614,74.4022,74.4219,11606.0
2024-10-18 14:30:00,75.46,75.46,75.44,75.45,5196.0,74.4219,74.4219,74.4022,74.4121,5196.0
2024-10-18 14:35:00,75.45,75.49,75.44,75.44,9364.0,74.4121,74.4515,74.4022,74.4022,9364.0
2024-10-18 14:40:00,75.45,75.47,75.44,75.45,17750.0,74.4121,74.4318,74.4022,74.4121,17750.0
2024-10-18 14:45:00,75.45,75.47,75.43,75.45,32206.0,74.4121,74.4318,74.3923,74.4121,32206.0
2024-10-18 14:50:00,75.46,75.47,75.36,75.37,22590.0,74.4219,74.4318,74.3233,74.3332,22590.0
2024-10-18 14:55:00,75.37,75.42,75.36,75.42,7548.0,74.3332,74.3825,74.3233,74.3825,7548.0
2024-10-18 15:00:00,75.42,75.42,75.36,75.41,28415.0,74.3825,74.3825,74.3233,74.3726,28415.0
2024-10-18 15:05:00,75.42,75.46,75.38,75.45,63555.0,74.3825,74.4219,74.343,74.4121,63555.0
2024-10-18 15:10:00,75.45,75.48,75.44,75.47,34335.0,74.4121,74.4417,74.4022,74.4318,34335.0
2024-10-18 15:15:00,75.48,75.54,75.41,75.47,114907.0,74.4417,74.5008,74.3726,74.4318,114907.0
2024-10-18 15:20:00,75.45,75.46,75.32,75.33,16758.0,74.4121,74.4219,74.2839,74.2937,16758.0
2024-10-18 15:25:00,75.33,75.34,75.23,75.28,19120.0,74.2937,74.3036,74.1951,74.2444,19120.0
2024-10-18 15:30:00,75.28,75.38,75.26,75.38,27715.0,74.2444,74.343,74.2247,74.343,27715.0
2024-10-18 15:35:00,75.38,75.49,75.38,75.43,26656.0,74.343,74.4515,74.343,74.3923,26656.0
2024-10-18 15:40:00,75.45,75.55,75.39,75.52,33521.0,74.4121,74.5107,74.3529,74.4811,33521.0
2024-10-18 15:45:00,75.53,75.54,75.48,75.5,55622.0,74.491,74.5008,74.4417,74.4614,55622.0
2024-10-18 15:50:00,75.5,75.53,75.39,75.44,84766.0,74.4614,74.491,74.3529,74.4022,84766.0
2024-10-18 15:55:00,75.44,75.55,75.37,75.54,206257.0,74.4022,74.5107,74.3332,74.5008,206257.0
2024-10-21 09:30:00,75.39,75.48,75.07,75.44,47182.0,74.3529,74.4417,74.0373,74.4022,47182.0
2024-10-21 09:35:00,75.44,75.6,75.4,75.57,23295.0,74.4022,74.56,74.3628,74.5304,23295.0
2024-10-21 09:40:00,75.59,75.73,75.43,75.73,32158.0,74.5501,74.6882,74.3923,74.6882,32158.0
2024-10-21 09:45:00,75.67,75.69,75.58,75.59,16876.0,74.629,74.6488,74.5403,74.5501,16876.0
2024-10-21 09:50:00,75.59,75.63,75.48,75.51,14731.0,74.5501,74.5896,74.4417,74.4712,14731.0
2024-10-21 09:55:00,75.48,75.53,75.33,75.5,13823.0,74.4417,74.491,74.2937,74.4614,13823.0
2024-10-21 10:00:00,75.45,75.45,75.34,75.45,10326.0,74.4121,74.4121,74.3036,74.4121,10326.0
2024-10-21 10:05:00,75.46,75.51,75.45,75.51,12861.0,74.4219,74.4712,74.4121,74.4712,12861.0
2024-10-21 10:10:00,75.49,75.6,75.47,75.55,19017.0,74.4515,74.56,74.4318,74.5107,19017.0
2024-10-21 10:15:00,75.54,75.58,75.5,75.53,17916.0,74.5008,74.5403,74.4614,74.491,17916.0
2024-10-21 10:20:00,75.54,75.71,75.53,75.67,35337.0,74.5008,74.6685,74.491,74.629,35337.0
2024-10-21 10:25:00,75.66,75.74,75.61,75.63,36997.0,74.6192,74.6981,74.5699,74.5896,36997.0
2024-10-21 10:30:00,75.6,75.69,75.58,75.66,50199.0,74.56,74.6488,74.5403,74.6192,50199.0
2024-10-21 10:35:00,75.68,75.89,75.62,75.88,34616.0,74.6389,74.846,74.5797,74.8362,34616.0
2024-10-21 10:40:00,75.87,75.99,75.86,75.98,8709.0,74.8263,74.9446,74.8164,74.9348,8709.0
2024-10-21 10:45:00,75.97,75.98,75.85,75.88,36799.0,74.9249,74.9348,74.8066,74.8362,36799.0
2024-10-21 10:50:00,75.89,75.9,75.78,75.9,18890.0,74.846,74.8559,74.7375,74.8559,18890.0
2024-10-21 10:55:00,75.9,75.92,75.78,75.78,78253.0,74.8559,74.8756,74.7375,74.7375,78253.0
2024-10-21 11:00:00,75.74,75.81,75.59,75.7,60724.0,74.6981,74.7671,74.5501,74.6586,60724.0
2024-10-21 11:05:00,75.7,75.73,75.6,75.71,17487.0,74.6586,74.6882,74.56,74.6685,17487.0
2024-10-21 11:10:00,75.73,75.76,75.71,75.72,15488.0,74.6882,74.7178,74.6685,74.6784,15488.0
2024-10-21 11:15:00,75.7,75.81,75.67,75.7,13903.0,74.6586,74.7671,74.629,74.6586,13903.0
2024-10-21 11:20:00,75.67,75.72,75.65,75.68,7668.0,74.629,74.6784,74.6093,74.6389,7668.0
2024-10-21 11:25:00,75.68,75.68,75.53,75.56,9451.0,74.6389,74.6389,74.491,74.5206,9451.0
2024-10-21 11:30:00,75.55,75.62,75.49,75.49,23871.0,74.5107,74.5797,74.4515,74.4515,23871.0
2024-10-21 11:35:00,75.49,75.49,75.37,75.38,15970.0,74.4515,74.4515,74.3332,74.343,15970.0
2024-10-21 11:40:00,75.36,75.41,75.26,75.39,19429.0,74.3233,74.3726,74.2247,74.3529,19429.0
2024-10-21 11:45:00,75.4,75.4,75.21,75.23,8737.0,74.3628,74.3628,74.1754,74.1951,8737.0
2024-10-21 11:50:00,75.23,75.24,75.15,75.23,13010.0,74.1951,74.205,74.1162,74.1951,13010.0
2024-10-21 11:55:00,75.26,75.29,75.24,75.25,5297.0,74.2247,74.2543,74.205,74.2148,5297.0
2024-10-21 12:00:00,75.26,75.29,75.22,75.26,6336.0,74.2247,74.2543,74.1852,74.2247,6336.0
2024-10-21 12:05:00,75.25,75.29,75.23,75.29,4757.0,74.2148,74.2543,74.1951,74.2543,4757.0
2024-10-21 12:10:00,75.29,75.29,75.18,75.2,6574.0,74.2543,74.2543,74.1458,74.1655,6574.0
2024-10-21 12:15:00,75.2,75.3,75.15,75.3,37814.0,74.1655,74.2641,74.1162,74.2641,37814.0
2024-10-21 12:20:00,75.31,75.42,75.28,75.42,34277.0,74.274,74.3825,74.2444,74.3825,34277.0
2024-10-21 12:25:00,75.41,75.45,75.34,75.36,7303.0,74.3726,74.4121,74.3036,74.3233,7303.0
2024-10-21 12:30:00,75.36,75.36,75.29,75.29,6984.0,74.3233,74.3233,74.2543,74.2543,6984.0
2024-10-21 12:35:00,75.29,75.33,75.26,75.32,6018.0,74.2543,74.2937,74.2247,74.2839,6018.0
2024-10-21 12:40:00,75.32,75.32,75.27,75.3,5463.0,74.2839,74.2839,74.2345,74.2641,5463.0
2024-10-21 12:45:00,75.29,75.31,75.29,75.31,3604.0,74.2543,74.274,74.2543,74.274,3604.0
2024-10-21 12:50:00,75.31,75.37,75.29,75.35,7058.0,74.274,74.3332,74.2543,74.3134,7058.0
2024-10-21 12:55:00,75.35,75.35,75.32,75.34,6008.0,74.3134,74.3134,74.2839,74.3036,6008.0
2024-10-21 13:00:00,75.34,75.35,75.32,75.32,5956.0,74.3036,74.3134,74.2839,74.2839,5956.0
2024-10-21 13:05:00,75.33,75.36,75.32,75.33,5234.0,74.2937,74.3233,74.2839,74.2937,5234.0
2024-10-21 13:10:00,75.31,75.32,75.29,75.3,7187.0,74.274,74.2839,74.2543,74.2641,7187.0
2024-10-21 13:15:00,75.29,75.31,75.27,75.3,5897.0,74.2543,74.274,74.2345,74.2641,5897.0
2024-10-21 13:20:00,75.31,75.32,75.28,75.3,10927.0,74.274,74.2839,74.2444,74.2641,10927.0
2024-10-21 13:25:00,75.3,75.31,75.27,75.27,4692.0,74.2641,74.274,74.2345,74.2345,4692.0
2024-10-21 13:30:00,75.26,75.28,75.25,75.27,10165.0,74.2247,74.2444,74.2148,74.2345,10165.0
2024-10-21 13:35:00,75.28,75.29,75.24,75.26,8450.0,74.2444,74.2543,74.205,74.2247,8450.0
2024-10-21 13:40:00,75.26,75.31,75.26,75.29,6402.0,74.2247,74.274,74.2247,74.2543,6402.0
2024-10-21 13:45:00,75.32,75.32,75.28,75.29,6127.0,74.2839,74.2839,74.2444,74.2543,6127.0
2024-10-21 13:50:00,75.27,75.28,75.25,75.25,4163.0,74.2345,74.2444,74.2148,74.2148,4163.0
2024-10-21 13:55:00,75.26,75.26,75.18,75.18,16159.0,74.2247,74.2247,74.1458,74.1458,16159.0
2024-10-21 14:00:00,75.18,75.21,75.15,75.2,5866.0,74.1458,74.1754,74.1162,74.1655,5866.0
2024-10-21 14:05:00,75.19,75.2,75.15,75.16,16507.0,74.1557,74.1655,74.1162,74.1261,16507.0
2024-10-21 14:10:00,75.17,75.19,75.14,75.15,7694.0,74.1359,74.1557,74.1063,74.1162,7694.0
2024-10-21 14:15:00,75.15,75.23,75.15,75.22,8988.0,74.1162,74.1951,74.1162,74.1852,8988.0
2024-10-21 14:20:00,75.23,75.24,75.14,75.15,41558.0,74.1951,74.205,74.1063,74.1162,41558.0
2024-10-21 14:25:00,75.16,75.18,75.14,75.16,14786.0,74.1261,74.1458,74.1063,74.1261,14786.0
2024-10-21 14:30:00,75.15,75.15,75.05,75.07,40576.0,74.1162,74.1162,74.0176,74.0373,40576.0
2024-10-21 14:35:00,75.06,75.07,75.04,75.05,7325.0,74.0274,74.0373,74.0077,74.0176,7325.0
2024-10-21 14:40:00,75.06,75.06,75.03,75.05,6680.0,74.0274,74.0274,73.9979,74.0176,6680.0
2024-10-21 14:45:00,75.03,75.04,75.01,75.02,6232.0,73.9979,74.0077,73.9781,73.988,6232.0
2024-10-21 14:50:00,75.02,75.05,74.98,75.01,5419.0,73.988,74.0176,73.9485,73.9781,5419.0
2024-10-21 14:55:00,75.0,75.01,74.98,75.0,6174.0,73.9683,73.9781,73.9485,73.9683,6174.0
2024-10-21 15:00:00,75.01,75.01,74.94,74.95,18333.0,73.9781,73.9781,73.9091,73.919,18333.0
2024-10-21 15:05:00,74.95,74.96,74.92,74.95,9010.0,73.919,73.9288,73.8894,73.919,9010.0
2024-10-21 15:10:00,74.95,75.02,74.92,74.98,35412.0,73.919,73.988,73.8894,73.9485,35412.0
2024-10-21 15:15:00,74.98,74.99,74.97,74.98,13620.0,73.9485,73.9584,73.9387,73.9485,13620.0
2024-10-21 15:20:00,74.99,74.99,74.94,74.95,22799.0,73.9584,73.9584,73.9091,73.919,22799.0
2024-10-21 15:25:00,74.94,74.96,74.91,74.91,11591.0,73.9091,73.9288,73.8795,73.8795,11591.0
2024-10-21 15:30:00,74.9,74.94,74.87,74.94,12528.0,73.8696,73.9091,73.8401,73.9091,12528.0
2024-10-21 15:35:00,74.93,74.94,74.88,74.89,49202.0,73.8992,73.9091,73.8499,73.8598,49202.0
2024-10-21 15:40:00,74.89,74.94,74.88,74.9,19010.0,73.8598,73.9091,73.8499,73.8696,19010.0
2024-10-21 15:45:00,74.9,74.91,74.87,74.87,20925.0,73.8696,73.8795,73.8401,73.8401,20925.0
2024-10-21 15:50:00,74.87,74.88,74.71,74.75,91380.0,73.8401,73.8499,73.6823,73.7217,91380.0
2024-10-21 15:55:00,74.75,74.77,74.63,74.75,139960.0,73.7217,73.7414,73.6034,73.7217,139960.0
2024-10-22 09:30:00,74.72,74.78,74.52,74.71,59309.0,73.6921,73.7513,73.4949,73.6823,59309.0
2024-10-22 09:35:00,74.73,74.73,74.3,74.51,9742.0,73.702,73.702,73.2779,73.485,9742.0
2024-10-22 09:40:00,74.47,74.49,74.37,74.42,13446.0,73.4456,73.4653,73.3469,73.3962,13446.0
2024-10-22 09:45:00,74.41,74.56,74.4,74.53,8412.0,73.3864,73.5343,73.3765,73.5047,8412.0
2024-10-22 09:50:00,74.49,74.55,74.49,74.5,10713.0,73.4653,73.5245,73.4653,73.4751,10713.0
2024-10-22 09:55:00,74.49,74.69,74.43,74.67,47040.0,73.4653,73.6625,73.4061,73.6428,47040.0
2024-10-22 10:00:00,74.67,74.76,74.66,74.74,10104.0,73.6428,73.7316,73.6329,73.7118,10104.0
2024-10-22 10:05:00,74.72,74.72,74.54,74.62,18529.0,73.6921,73.6921,73.5146,73.5935,18529.0
2024-10-22 10:10:00,74.63,74.69,74.48,74.48,12813.0,73.6034,73.6625,73.4554,73.4554,12813.0
2024-10-22 10:15:00,74.47,74.51,74.35,74.4,12896.0,73.4456,73.485,73.3272,73.3765,12896.0
2024-10-22 10:20:00,74.46,74.6,74.44,74.47,8348.0,73.4357,73.5738,73.416,73.4456,8348.0
2024-10-22 10:25:00,74.49,74.56,74.49,74.53,8658.0,73.4653,73.5343,73.4653,73.5047,8658.0
2024-10-22 10:30:00,74.53,74.53,74.4,74.42,6954.0,73.5047,73.5047,73.3765,73.3962,6954.0
2024-10-22 10:35:00,74.43,74.45,74.38,74.43,8313.0,73.4061,73.4258,73.3568,73.4061,8313.0
2024-10-22 10:40:00,74.43,74.55,74.42,74.52,5874.0,73.4061,73.5245,73.3962,73.4949,5874.0
2024-10-22 10:45:00,74.53,74.62,74.53,74.61,5119.0,73.5047,73.5935,73.5047,73.5836,5119.0
2024-10-22 10:50:00,74.63,74.63,74.52,74.52,6665.0,73.6034,73.6034,73.4949,73.4949,6665.0
2024-10-22 10:55:00,74.53,74.66,74.53,74.58,8067.0,73.5047,73.6329,73.5047,73.554,8067.0
2024-10-22 11:00:00,74.57,74.57,74.5,74.51,3867.0,73.5442,73.5442,73.4751,73.485,3867.0
2024-10-22 11:05:00,74.5,74.56,74.48,74.56,6610.0,73.4751,73.5343,73.4554,73.5343,6610.0
2024-10-22 11:10:00,74.56,74.68,74.56,74.67,6446.0,73.5343,73.6527,73.5343,73.6428,6446.0
2024-10-22 11:15:00,74.67,74.68,74.64,74.64,4257.0,73.6428,73.6527,73.6132,73.6132,4257.0
2024-10-22 11:20:00,74.66,74.67,74.6,74.61,10604.0,73.6329,73.6428,73.5738,73.5836,10604.0
2024-10-22 11:25:00,74.62,74.65,74.58,74.6,19370.0,73.5935,73.6231,73.554,73.5738,19370.0
2024-10-22 11:30:00,74.59,74.61,74.52,74.55,10515.0,73.5639,73.5836,73.4949,73.5245,10515.0
2024-10-22 11:35:00,74.53,74.54,74.5,74.54,5994.0,73.5047,73.5146,73.4751,73.5146,5994.0
2024-10-22 11:40:00,74.53,74.54,74.51,74.53,4685.0,73.5047,73.5146,73.485,73.5047,4685.0
2024-10-22 11:45:00,74.53,74.53,74.45,74.45,8571.0,73.5047,73.5047,73.4258,73.4258,8571.0
2024-10-22 11:50:00,74.45,74.48,74.44,74.45,3940.0,73.4258,73.4554,73.416,73.4258,3940.0
2024-10-22 11:55:00,74.44,74.46,74.4,74.41,6060.0,73.416,73.4357,73.3765,73.3864,6060.0
2024-10-22 12:00:00,74.4,74.45,74.4,74.4,4175.0,73.3765,73.4258,73.3765,73.3765,4175.0
2024-10-22 12:05:00,74.41,74.41,74.36,74.38,4528.0,73.3864,73.3864,73.3371,73.3568,4528.0
2024-10-22 12:10:00,74.39,74.46,74.39,74.45,6629.0,73.3667,73.4357,73.3667,73.4258,6629.0
2024-10-22 12:15:00,74.45,74.51,74.44,74.5,7303.0,73.4258,73.485,73.416,73.4751,7303.0
2024-10-22 12:20:00,74.5,74.54,74.48,74.48,6315.0,73.4751,73.5146,73.4554,73.4554,6315.0
2024-10-22 12:25:00,74.48,74.55,74.46,74.52,23033.0,73.4554,73.5245,73.4357,73.4949,23033.0
2024-10-22 12:30:00,74.53,74.61,74.49,74.6,10633.0,73.5047,73.5836,73.4653,73.5738,10633.0
2024-10-22 12:35:00,74.61,74.61,74.57,74.58,4968.0,73.5836,73.5836,73.5442,73.554,4968.0
2024-10-22 12:40:00,74.59,74.63,74.58,74.62,6450.0,73.5639,73.6034,73.554,73.5935,6450.0
2024-10-22 12:45:00,74.6,74.61,74.58,74.58,4306.0,73.5738,73.5836,73.554,73.554,4306.0
2024-10-22 12:50:00,74.59,74.61,74.55,74.55,6727.0,73.5639,73.5836,73.5245,73.5245,6727.0
2024-10-22 12:55:00,74.55,74.62,74.55,74.62,5917.0,73.5245,73.5935,73.5245,73.5935,5917.0
2024-10-22 13:00:00,74.61,74.62,74.59,74.61,1915.0,73.5836,73.5935,73.5639,73.5836,1915.0
2024-10-22 13:05:00,74.62,74.62,74.56,74.57,4929.0,73.5935,73.5935,73.5343,73.5442,4929.0
2024-10-22 13:10:00,74.59,74.6,74.56,74.57,2043.0,73.5639,73.5738,73.5343,73.5442,2043.0
2024-10-22 13:15:00,74.56,74.58,74.51,74.52,5740.0,73.5343,73.554,73.485,73.4949,5740.0
2024-10-22 13:20:00,74.52,74.53,74.5,74.53,4307.0,73.4949,73.5047,73.4751,73.5047,4307.0
2024-10-22 13:25:00,74.53,74.6,74.52,74.59,4282.0,73.5047,73.5738,73.4949,73.5639,4282.0
2024-10-22 13:30:00,74.59,74.69,74.58,74.63,46647.0,73.5639,73.6625,73.554,73.6034,46647.0
2024-10-22 13:35:00,74.63,74.64,74.59,74.6,6200.0,73.6034,73.6132,73.5639,73.5738,6200.0
2024-10-22 13:40:00,74.6,74.68,74.6,74.67,7243.0,73.5738,73.6527,73.5738,73.6428,7243.0
2024-10-22 13:45:00,74.69,74.7,74.68,74.68,3434.0,73.6625,73.6724,73.6527,73.6527,3434.0
2024-10-22 13:50:00,74.69,74.69,74.66,74.67,3559.0,73.6625,73.6625,73.6329,73.6428,3559.0
2024-10-22 13:55:00,74.67,74.67,74.64,74.66,6175.0,73.6428,73.6428,73.6132,73.6329,6175.0
2024-10-22 14:00:00,74.65,74.74,74.65,74.74,7729.0,73.6231,73.7118,73.6231,73.7118,7729.0
2024-10-22 14:05:00,74.75,74.79,74.7,74.71,11010.0,73.7217,73.7612,73.6724,73.6823,11010.0
2024-10-22 14:10:00,74.72,74.81,74.7,74.7,36110.0,73.6921,73.7809,73.6724,73.6724,36110.0
2024-10-22 14:15:00,74.69,74.74,74.68,74.71,6892.0,73.6625,73.7118,73.6527,73.6823,6892.0
2024-10-22 14:20:00,74.71,74.73,74.69,74.71,5800.0,73.6823,73.702,73.6625,73.6823,5800.0
2024-10-22 14:25:00,74.71,74.74,74.7,74.73,5945.0,73.6823,73.7118,73.6724,73.702,5945.0
2024-10-22 14:30:00,74.73,74.74,74.7,74.7,6237.0,73.702,73.7118,73.6724,73.6724,6237.0
2024-10-22 14:35:00,74.69,74.7,74.64,74.64,5564.0,73.6625,73.6724,73.6132,73.6132,5564.0
2024-10-22 14:40:00,74.64,74.66,74.62,74.65,6104.0,73.6132,73.6329,73.5935,73.6231,6104.0
2024-10-22 14:45:00,74.65,74.68,74.64,74.66,4925.0,73.6231,73.6527,73.6132,73.6329,4925.0
2024-10-22 14:50:00,74.67,74.68,74.65,74.67,5067.0,73.6428,73.6527,73.6231,73.6428,5067.0
2024-10-22 14:55:00,74.67,74.7,74.66,74.67,6485.0,73.6428,73.6724,73.6329,73.6428,6485.0
2024-10-22 15:00:00,74.68,74.76,74.64,74.76,52019.0,73.6527,73.7316,73.6132,73.7316,52019.0
2024-10-22 15:05:00,74.75,74.79,74.72,74.74,21554.0,73.7217,73.7612,73.6921,73.7118,21554.0
2024-10-22 15:10:00,74.73,74.96,74.72,74.77,108403.0,73.702,73.9288,73.6921,73.7414,108403.0
2024-10-22 15:15:00,74.77,74.9,74.77,74.82,19564.0,73.7414,73.8696,73.7414,73.7907,19564.0
2024-10-22 15:20:00,74.81,74.86,74.81,74.84,13451.0,73.7809,73.8302,73.7809,73.8105,13451.0
2024-10-22 15:25:00,74.84,74.9,74.81,74.82,15407.0,73.8105,73.8696,73.7809,73.7907,15407.0
2024-10-22 15:30:00,74.84,74.85,74.79,74.84,11248.0,73.8105,73.8203,73.7612,73.8105,11248.0
2024-10-22 15:35:00,74.84,74.87,74.82,74.84,8121.0,73.8105,73.8401,73.7907,73.8105,8121.0
2024-10-22 15:40:00,74.83,74.85,74.74,74.74,19498.0,73.8006,73.8203,73.7118,73.7118,19498.0
2024-10-22 15:45:00,74.75,74.85,74.74,74.8,32263.0,73.7217,73.8203,73.7118,73.771,32263.0
2024-10-22 15:50:00,74.81,74.82,74.77,74.8,33141.0,73.7809,73.7907,73.7414,73.771,33141.0
2024-10-22 15:55:00,74.8,74.82,74.77,74.8,70861.0,73.771,73.7907,73.7414,73.771,70861.0
2024-10-23 09:30:00,74.5,74.67,74.15,74.65,44299.0,73.4751,73.6428,73.13,73.6231,44299.0
2024-10-23 09:35:00,74.64,74.69,74.51,74.64,7317.0,73.6132,73.6625,73.485,73.6132,7317.0
2024-10-23 09:40:00,74.61,74.61,74.36,74.4,5141.0,73.5836,73.5836,73.3371,73.3765,5141.0
2024-10-23 09:45:00,74.42,74.46,74.36,74.45,5588.0,73.3962,73.4357,73.3371,73.4258,5588.0
2024-10-23 09:50:00,74.46,74.49,74.33,74.42,28786.0,73.4357,73.4653,73.3075,73.3962,28786.0
2024-10-23 09:55:00,74.4,74.55,74.38,74.49,53210.0,73.3765,73.5245,73.3568,73.4653,53210.0
2024-10-23 10:00:00,74.47,74.76,74.41,74.73,15767.0,73.4456,73.7316,73.3864,73.702,15767.0
2024-10-23 10:05:00,74.71,74.79,74.67,74.78,5860.0,73.6823,73.7612,73.6428,73.7513,5860.0
2024-10-23 10:10:00,74.77,74.81,74.59,74.59,10922.0,73.7414,73.7809,73.5639,73.5639,10922.0
2024-10-23 10:15:00,74.59,74.6,74.36,74.41,9389.0,73.5639,73.5738,73.3371,73.3864,9389.0
2024-10-23 10:20:00,74.41,74.42,74.26,74.34,6138.0,73.3864,73.3962,73.2384,73.3173,6138.0
2024-10-23 10:25:00,74.31,74.37,74.27,74.33,10221.0,73.2878,73.3469,73.2483,73.3075,10221.0
2024-10-23 10:30:00,74.31,74.31,74.23,74.23,9935.0,73.2878,73.2878,73.2089,73.2089,9935.0
2024-10-23 10:35:00,74.25,74.32,74.22,74.31,6020.0,73.2286,73.2976,73.199,73.2878,6020.0
2024-10-23 10:40:00,74.31,74.33,74.26,74.31,6359.0,73.2878,73.3075,73.2384,73.2878,6359.0
2024-10-23 10:45:00,74.31,74.36,74.28,74.31,5420.0,73.2878,73.3371,73.2582,73.2878,5420.0
2024-10-23 10:50:00,74.31,74.32,74.25,74.29,6116.0,73.2878,73.2976,73.2286,73.268,6116.0
2024-10-23 10:55:00,74.29,74.43,74.25,74.42,38485.0,73.268,73.4061,73.2286,73.3962,38485.0
2024-10-23 11:00:00,74.4,74.43,74.34,74.39,22618.0,73.3765,73.4061,73.3173,73.3667,22618.0
2024-10-23 11:05:00,74.38,74.39,74.32,74.32,3733.0,73.3568,73.3667,73.2976,73.2976,3733.0
2024-10-23 11:10:00,74.33,74.43,74.32,74.43,11243.0,73.3075,73.4061,73.2976,73.4061,11243.0
2024-10-23 11:15:00,74.43,74.43,74.34,74.38,6531.0,73.4061,73.4061,73.3173,73.3568,6531.0
2024-10-23 11:20:00,74.38,74.48,74.37,74.43,6530.0,73.3568,73.4554,73.3469,73.4061,6530.0
2024-10-23 11:25:00,74.45,74.48,74.42,74.42,6223.0,73.4258,73.4554,73.3962,73.3962,6223.0
2024-10-23 11:30:00,74.43,74.46,74.41,74.46,4963.0,73.4061,73.4357,73.3864,73.4357,4963.0
2024-10-23 11:35:00,74.43,74.5,74.43,74.49,5947.0,73.4061,73.4751,73.4061,73.4653,5947.0
2024-10-23 11:40:00,74.5,74.56,74.5,74.53,4778.0,73.4751,73.5343,73.4751,73.5047,4778.0
2024-10-23 11:45:00,74.53,74.55,74.51,74.55,4735.0,73.5047,73.5245,73.485,73.5245,4735.0
2024-10-23 11:50:00,74.53,74.62,74.51,74.6,8006.0,73.5047,73.5935,73.485,73.5738,8006.0
2024-10-23 11:55:00,74.61,74.63,74.56,74.57,6996.0,73.5836,73.6034,73.5343,73.5442,6996.0
2024-10-23 12:00:00,74.57,74.57,74.53,74.55,5613.0,73.5442,73.5442,73.5047,73.5245,5613.0
2024-10-23 12:05:00,74.55,74.58,74.52,74.52,5121.0,73.5245,73.554,73.4949,73.4949,5121.0
2024-10-23 12:10:00,74.52,74.55,74.46,74.48,7120.0,73.4949,73.5245,73.4357,73.4554,7120.0
2024-10-23 12:15:00,74.49,74.54,74.48,74.53,4393.0,73.4653,73.5146,73.4554,73.5047,4393.0
2024-10-23 12:20:00,74.53,74.57,74.53,74.53,6779.0,73.5047,73.5442,73.5047,73.5047,6779.0
2024-10-23 12:25:00,74.54,74.66,74.54,74.66,11093.0,73.5146,73.6329,73.5146,73.6329,11093.0
2024-10-23 12:30:00,74.65,74.66,74.59,74.63,7177.0,73.6231,73.6329,73.5639,73.6034,7177.0
2024-10-23 12:35:00,74.65,74.66,74.61,74.63,6705.0,73.6231,73.6329,73.5836,73.6034,6705.0
2024-10-23 12:40:00,74.62,74.67,74.61,74.67,4770.0,73.5935,73.6428,73.5836,73.6428,4770.0
2024-10-23 12:45:00,74.65,74.7,74.65,74.7,5470.0,73.6231,73.6724,73.6231,73.6724,5470.0
2024-10-23 12:50:00,74.7,74.72,74.6,74.6,11344.0,73.6724,73.6921,73.5738,73.5738,11344.0
2024-10-23 12:55:00,74.59,74.59,74.49,74.49,5531.0,73.5639,73.5639,73.4653,73.4653,5531.0
2024-10-23 13:00:00,74.5,74.56,74.49,74.5,7249.0,73.4751,73.5343,73.4653,73.4751,7249.0
2024-10-23 13:05:00,74.52,74.54,74.48,74.48,2807.0,73.4949,73.5146,73.4554,73.4554,2807.0
2024-10-23 13:10:00,74.48,74.51,74.46,74.5,5781.0,73.4554,73.485,73.4357,73.4751,5781.0
2024-10-23 13:15:00,74.5,74.51,74.44,74.46,5248.0,73.4751,73.485,73.416,73.4357,5248.0
2024-10-23 13:20:00,74.46,74.46,74.39,74.42,6889.0,73.4357,73.4357,73.3667,73.3962,6889.0
2024-10-23 13:25:00,74.42,74.49,74.39,74.47,42003.0,73.3962,73.4653,73.3667,73.4456,42003.0
2024-10-23 13:30:00,74.45,74.51,74.42,74.49,7942.0,73.4258,73.485,73.3962,73.4653,7942.0
2024-10-23 13:35:00,74.51,74.52,74.49,74.52,7028.0,73.485,73.4949,73.4653,73.4949,7028.0
2024-10-23 13:40:00,74.53,74.55,74.49,74.55,6251.0,73.5047,73.5245,73.4653,73.5245,6251.0
2024-10-23 13:45:00,74.55,74.55,74.5,74.5,7747.0,73.5245,73.5245,73.4751,73.4751,7747.0
2024-10-23 13:50:00,74.52,74.57,74.51,74.52,5895.0,73.4949,73.5442,73.485,73.4949,5895.0
2024-10-23 13:55:00,74.53,74.54,74.5,74.53,8130.0,73.5047,73.5146,73.4751,73.5047,8130.0
2024-10-23 14:00:00,74.53,74.56,74.46,74.47,18489.0,73.5047,73.5343,73.4357,73.4456,18489.0
2024-10-23 14:05:00,74.48,74.48,74.4,74.41,9380.0,73.4554,73.4554,73.3765,73.3864,9380.0
2024-10-23 14:10:00,74.41,74.41,74.35,74.35,9384.0,73.3864,73.3864,73.3272,73.3272,9384.0
2024-10-23 14:15:00,74.36,74.36,74.28,74.3,9261.0,73.3371,73.3371,73.2582,73.2779,9261.0
2024-10-23 14:20:00,74.29,74.36,74.29,74.31,7407.0,73.268,73.3371,73.268,73.2878,7407.0
2024-10-23 14:25:00,74.31,74.43,74.31,74.42,33905.0,73.2878,73.4061,73.2878,73.3962,33905.0
2024-10-23 14:30:00,74.42,74.52,74.38,74.51,64108.0,73.3962,73.4949,73.3568,73.485,64108.0
2024-10-23 14:35:00,74.51,74.53,74.44,74.51,10615.0,73.485,73.5047,73.416,73.485,10615.0
2024-10-23 14:40:00,74.51,74.57,74.5,74.56,11404.0,73.485,73.5442,73.4751,73.5343,11404.0
2024-10-23 14:45:00,74.56,74.59,74.52,74.57,15495.0,73.5343,73.5639,73.4949,73.5442,15495.0
2024-10-23 14:50:00,74.58,74.59,74.51,74.53,15939.0,73.554,73.5639,73.485,73.5047,15939.0
2024-10-23 14:55:00,74.52,74.56,74.49,74.54,9615.0,73.4949,73.5343,73.4653,73.5146,9615.0
2024-10-23 15:00:00,74.53,74.54,74.5,74.53,13079.0,73.5047,73.5146,73.4751,73.5047,13079.0
2024-10-23 15:05:00,74.52,74.58,74.51,74.58,21335.0,73.4949,73.554,73.485,73.554,21335.0
2024-10-23 15:10:00,74.59,74.65,74.58,74.62,12038.0,73.5639,73.6231,73.554,73.5935,12038.0
2024-10-23 15:15:00,74.63,74.64,74.57,74.63,10429.0,73.6034,73.6132,73.5442,73.6034,10429.0
2024-10-23 15:20:00,74.63,74.65,74.45,74.49,23075.0,73.6034,73.6231,73.4258,73.4653,23075.0
2024-10-23 15:25:00,74.48,74.49,74.42,74.46,13913.0,73.4554,73.4653,73.3962,73.4357,13913.0
2024-10-23 15:30:00,74.46,74.49,74.43,74.44,18191.0,73.4357,73.4653,73.4061,73.416,18191.0
2024-10-23 15:35:00,74.44,74.46,74.39,74.45,28998.0,73.416,73.4357,73.3667,73.4258,28998.0
2024-10-23 15:40:00,74.45,74.53,74.45,74.45,26325.0,73.4258,73.5047,73.4258,73.4258,26325.0
2024-10-23 15:45:00,74.45,74.46,74.38,74.44,82455.0,73.4258,73.4357,73.3568,73.416,82455.0
2024-10-23 15:50:00,74.44,74.51,74.39,74.51,41785.0,73.416,73.485,73.3667,73.485,41785.0
2024-10-23 15:55:00,74.51,74.66,74.51,74.64,124343.0,73.485,73.6329,73.485,73.6132,124343.0
2024-10-24 09:30:00,74.5,74.62,74.35,74.55,36427.0,73.4751,73.5935,73.3272,73.5245,36427.0
2024-10-24 09:35:00,74.55,74.55,74.4,74.47,5355.0,73.5245,73.5245,73.3765,73.4456,5355.0
2024-10-24 09:40:00,74.47,74.63,74.42,74.53,29466.0,73.4456,73.6034,73.3962,73.5047,29466.0
2024-10-24 09:45:00,74.53,74.53,74.31,74.33,34686.0,73.5047,73.5047,73.2878,73.3075,34686.0
2024-10-24 09:50:00,74.34,74.5,74.3,74.48,24851.0,73.3173,73.4751,73.2779,73.4554,24851.0
2024-10-24 09:55:00,74.46,74.5,74.37,74.37,14415.0,73.4357,73.4751,73.3469,73.3469,14415.0
2024-10-24 10:00:00,74.34,74.36,74.06,74.17,68203.0,73.3173,73.3371,73.0412,73.1497,68203.0
2024-10-24 10:05:00,74.14,74.23,74.08,74.14,49680.0,73.1201,73.2089,73.0609,73.1201,49680.0
2024-10-24 10:10:00,74.14,74.22,74.13,74.14,77142.0,73.1201,73.199,73.1102,73.1201,77142.0
2024-10-24 10:15:00,74.14,74.31,74.12,74.31,55547.0,73.1201,73.2878,73.1004,73.2878,55547.0
2024-10-24 10:20:00,74.32,74.36,72.67,72.81,349982.0,73.2976,73.3371,71.6703,71.8084,349982.0
2024-10-24 10:25:00,72.73,74.0,72.73,73.79,487975.0,71.7295,72.982,71.7295,72.7749,487975.0
2024-10-24 10:30:00,73.83,74.24,73.82,74.03,117960.0,72.8144,73.2187,72.8045,73.0116,117960.0
2024-10-24 10:35:00,73.96,74.12,73.68,73.84,39483.0,72.9426,73.1004,72.6664,72.8242,39483.0
2024-10-24 10:40:00,73.84,74.11,73.76,73.95,16116.0,72.8242,73.0905,72.7453,72.9327,16116.0
2024-10-24 10:45:00,73.89,74.17,73.84,74.16,20631.0,72.8735,73.1497,72.8242,73.1398,20631.0
2024-10-24 10:50:00,74.17,74.41,74.17,74.3,29284.0,73.1497,73.3864,73.1497,73.2779,29284.0
2024-10-24 10:55:00,74.31,74.42,74.3,74.37,12319.0,73.2878,73.3962,73.2779,73.3469,12319.0
2024-10-24 11:00:00,74.3,74.39,74.23,74.36,8374.0,73.2779,73.3667,73.2089,73.3371,8374.0
2024-10-24 11:05:00,74.31,74.39,74.24,74.35,8712.0,73.2878,73.3667,73.2187,73.3272,8712.0
2024-10-24 11:10:00,74.37,74.39,74.3,74.36,6163.0,73.3469,73.3667,73.2779,73.3371,6163.0
2024-10-24 11:15:00,74.4,74.41,74.34,74.36,6404.0,73.3765,73.3864,73.3173,73.3371,6404.0
2024-10-24 11:20:00,74.37,74.38,74.32,74.37,5507.0,73.3469,73.3568,73.2976,73.3469,5507.0
2024-10-24 11:25:00,74.34,74.42,74.34,74.36,21431.0,73.3173,73.3962,73.3173,73.3371,21431.0
2024-10-24 11:30:00,74.37,74.37,74.22,74.26,6726.0,73.3469,73.3469,73.199,73.2384,6726.0
2024-10-24 11:35:00,74.25,74.3,74.2,74.21,9869.0,73.2286,73.2779,73.1793,73.1891,9869.0
2024-10-24 11:40:00,74.22,74.28,74.22,74.26,8979.0,73.199,73.2582,73.199,73.2384,8979.0
2024-10-24 11:45:00,74.26,74.26,74.2,74.24,5235.0,73.2384,73.2384,73.1793,73.2187,5235.0
2024-10-24 11:50:00,74.24,74.25,74.16,74.16,5802.0,73.2187,73.2286,73.1398,73.1398,5802.0
2024-10-24 11:55:00,74.18,74.28,74.18,74.24,8350.0,73.1595,73.2582,73.1595,73.2187,8350.0
2024-10-24 12:00:00,74.26,74.29,74.24,74.26,11803.0,73.2384,73.268,73.2187,73.2384,11803.0
2024-10-24 12:05:00,74.27,74.27,74.21,74.21,8414.0,73.2483,73.2483,73.1891,73.1891,8414.0
2024-10-24 12:10:00,74.2,74.22,74.15,74.2,9947.0,73.1793,73.199,73.13,73.1793,9947.0
2024-10-24 12:15:00,74.19,74.21,74.17,74.2,10128.0,73.1694,73.1891,73.1497,73.1793,10128.0
2024-10-24 12:20:00,74.2,74.22,74.18,74.18,9637.0,73.1793,73.199,73.1595,73.1595,9637.0
2024-10-24 12:25:00,74.18,74.25,74.17,74.24,16702.0,73.1595,73.2286,73.1497,73.2187,16702.0
2024-10-24 12:30:00,74.24,74.36,74.22,74.36,17968.0,73.2187,73.3371,73.199,73.3371,17968.0
2024-10-24 12:35:00,74.38,74.39,74.32,74.36,11215.0,73.3568,73.3667,73.2976,73.3371,11215.0
2024-10-24 12:40:00,74.35,74.36,74.3,74.33,10873.0,73.3272,73.3371,73.2779,73.3075,10873.0
2024-10-24 12:45:00,74.33,74.4,74.33,74.39,6482.0,73.3075,73.3765,73.3075,73.3667,6482.0
2024-10-24 12:50:00,74.39,74.4,74.37,74.37,10374.0,73.3667,73.3765,73.3469,73.3469,10374.0
2024-10-24 12:55:00,74.38,74.4,74.36,74.36,9129.0,73.3568,73.3765,73.3371,73.3371,9129.0
2024-10-24 13:00:00,74.38,74.4,74.36,74.36,7727.0,73.3568,73.3765,73.3371,73.3371,7727.0
2024-10-24 13:05:00,74.36,74.37,74.29,74.34,13148.0,73.3371,73.3469,73.268,73.3173,13148.0
2024-10-24 13:10:00,74.34,74.36,74.32,74.33,4644.0,73.3173,73.3371,73.2976,73.3075,4644.0
2024-10-24 13:15:00,74.33,74.4,74.33,74.4,10227.0,73.3075,73.3765,73.3075,73.3765,10227.0
2024-10-24 13:20:00,74.39,74.39,74.37,74.38,8611.0,73.3667,73.3667,73.3469,73.3568,8611.0
2024-10-24 13:25:00,74.39,74.4,74.34,74.36,25906.0,73.3667,73.3765,73.3173,73.3371,25906.0
2024-10-24 13:30:00,74.35,74.38,74.33,74.34,8336.0,73.3272,73.3568,73.3075,73.3173,8336.0
2024-10-24 13:35:00,74.33,74.35,74.31,74.32,12947.0,73.3075,73.3272,73.2878,73.2976,12947.0
2024-10-24 13:40:00,74.32,74.38,74.3,74.38,15541.0,73.2976,73.3568,73.2779,73.3568,15541.0
2024-10-24 13:45:00,74.39,74.39,74.23,74.23,8141.0,73.3667,73.3667,73.2089,73.2089,8141.0
2024-10-24 13:50:00,74.22,74.28,74.21,74.22,27492.0,73.199,73.2582,73.1891,73.199,27492.0
2024-10-24 13:55:00,74.21,74.21,74.15,74.15,10706.0,73.1891,73.1891,73.13,73.13,10706.0
2024-10-24 14:00:00,74.15,74.15,74.08,74.08,9839.0,73.13,73.13,73.0609,73.0609,9839.0
2024-10-24 14:05:00,74.08,74.09,74.02,74.09,14414.0,73.0609,73.0708,73.0017,73.0708,14414.0
2024-10-24 14:10:00,74.08,74.12,74.05,74.11,8950.0,73.0609,73.1004,73.0313,73.0905,8950.0
2024-10-24 14:15:00,74.1,74.13,74.09,74.13,14626.0,73.0806,73.1102,73.0708,73.1102,14626.0
2024-10-24 14:20:00,74.12,74.13,74.08,74.09,10093.0,73.1004,73.1102,73.0609,73.0708,10093.0
2024-10-24 14:25:00,74.07,74.1,74.06,74.09,7711.0,73.0511,73.0806,73.0412,73.0708,7711.0
2024-10-24 14:30:00,74.09,74.09,74.03,74.07,7551.0,73.0708,73.0708,73.0116,73.0511,7551.0
2024-10-24 14:35:00,74.08,74.1,74.05,74.05,4350.0,73.0609,73.0806,73.0313,73.0313,4350.0
2024-10-24 14:40:00,74.04,74.04,74.01,74.02,8747.0,73.0215,73.0215,72.9919,73.0017,8747.0
2024-10-24 14:45:00,74.01,74.05,73.98,74.05,12616.0,72.9919,73.0313,72.9623,73.0313,12616.0
2024-10-24 14:50:00,74.05,74.1,74.04,74.09,8687.0,73.0313,73.0806,73.0215,73.0708,8687.0
2024-10-24 14:55:00,74.08,74.11,74.05,74.11,17644.0,73.0609,73.0905,73.0313,73.0905,17644.0
2024-10-24 15:00:00,74.1,74.1,74.04,74.07,10919.0,73.0806,73.0806,73.0215,73.0511,10919.0
2024-10-24 15:05:00,74.07,74.1,74.05,74.09,12159.0,73.0511,73.0806,73.0313,73.0708,12159.0
2024-10-24 15:10:00,74.09,74.28,74.09,74.28,13542.0,73.0708,73.2582,73.0708,73.2582,13542.0
2024-10-24 15:15:00,74.28,74.33,74.24,74.29,9419.0,73.2582,73.3075,73.2187,73.268,9419.0
2024-10-24 15:20:00,74.31,74.32,74.27,74.28,8058.0,73.2878,73.2976,73.2483,73.2582,8058.0
2024-10-24 15:25:00,74.29,74.33,74.26,74.33,12732.0,73.268,73.3075,73.2384,73.3075,12732.0
2024-10-24 15:30:00,74.31,74.37,74.27,74.31,33638.0,73.2878,73.3469,73.2483,73.2878,33638.0
2024-10-24 15:35:00,74.31,74.32,74.25,74.28,18717.0,73.2878,73.2976,73.2286,73.2582,18717.0
2024-10-24 15:40:00,74.28,74.4,74.28,74.37,25896.0,73.2582,73.3765,73.2582,73.3469,25896.0
2024-10-24 15:45:00,74.36,74.4,74.31,74.35,30903.0,73.3371,73.3765,73.2878,73.3272,30903.0
2024-10-24 15:50:00,74.35,74.4,74.3,74.39,53920.0,73.3272,73.3765,73.2779,73.3667,53920.0
2024-10-24 15:55:00,74.4,74.41,74.34,74.37,129933.0,73.3765,73.3864,73.3173,73.3469,129933.0
2024-10-25 09:30:00,74.53,74.79,74.5,74.62,86340.0,73.5047,73.7612,73.4751,73.5935,86340.0
2024-10-25 09:35:00,74.65,74.7,74.55,74.57,20832.0,73.6231,73.6724,73.5245,73.5442,20832.0
2024-10-25 09:40:00,74.57,74.58,74.37,74.43,25010.0,73.5442,73.554,73.3469,73.4061,25010.0
2024-10-25 09:45:00,74.42,74.53,74.41,74.47,12263.0,73.3962,73.5047,73.3864,73.4456,12263.0
2024-10-25 09:50:00,74.44,74.5,74.38,74.4,12617.0,73.416,73.4751,73.3568,73.3765,12617.0
2024-10-25 09:55:00,74.41,74.46,74.26,74.34,19230.0,73.3864,73.4357,73.2384,73.3173,19230.0
2024-10-25 10:00:00,74.35,74.43,74.25,74.27,67657.0,73.3272,73.4061,73.2286,73.2483,67657.0
2024-10-25 10:05:00,74.29,74.36,74.2,74.35,43953.0,73.268,73.3371,73.1793,73.3272,43953.0
2024-10-25 10:10:00,74.38,74.59,74.36,74.59,67034.0,73.3568,73.5639,73.3371,73.5639,67034.0
2024-10-25 10:15:00,74.57,74.7,74.5,74.52,19931.0,73.5442,73.6724,73.4751,73.4949,19931.0
2024-10-25 10:20:00,74.52,74.56,74.4,74.4,21635.0,73.4949,73.5343,73.3765,73.3765,21635.0
2024-10-25 10:25:00,74.41,74.52,74.31,74.35,11256.0,73.3864,73.4949,73.2878,73.3272,11256.0
2024-10-25 10:30:00,74.33,74.45,74.33,74.44,9665.0,73.3075,73.4258,73.3075,73.416,9665.0
2024-10-25 10:35:00,74.42,74.46,74.39,74.42,8190.0,73.3962,73.4357,73.3667,73.3962,8190.0
2024-10-25 10:40:00,74.43,74.45,74.4,74.44,12120.0,73.4061,73.4258,73.3765,73.416,12120.0
2024-10-25 10:45:00,74.45,74.5,74.33,74.35,10794.0,73.4258,73.4751,73.3075,73.3272,10794.0
2024-10-25 10:50:00,74.34,74.34,74.14,74.25,44261.0,73.3173,73.3173,73.1201,73.2286,44261.0
2024-10-25 10:55:00,74.25,74.26,74.11,74.13,10682.0,73.2286,73.2384,73.0905,73.1102,10682.0
2024-10-25 11:00:00,74.13,74.2,74.11,74.11,34125.0,73.1102,73.1793,73.0905,73.0905,34125.0
2024-10-25 11:05:00,74.11,74.14,74.07,74.13,18699.0,73.0905,73.1201,73.0511,73.1102,18699.0
2024-10-25 11:10:00,74.13,74.17,73.98,74.0,13948.0,73.1102,73.1497,72.9623,72.982,13948.0
2024-10-25 11:15:00,74.0,74.01,73.94,74.01,15420.0,72.982,72.9919,72.9228,72.9919,15420.0
2024-10-25 11:20:00,74.01,74.08,74.01,74.04,8014.0,72.9919,73.0609,72.9919,73.0215,8014.0
2024-10-25 11:25:00,74.03,74.12,74.03,74.1,9530.0,73.0116,73.1004,73.0116,73.0806,9530.0
2024-10-25 11:30:00,74.11,74.14,74.08,74.14,13967.0,73.0905,73.1201,73.0609,73.1201,13967.0
2024-10-25 11:35:00,74.13,74.15,74.06,74.13,9810.0,73.1102,73.13,73.0412,73.1102,9810.0
2024-10-25 11:40:00,74.13,74.16,74.09,74.16,6667.0,73.1102,73.1398,73.0708,73.1398,6667.0
2024-10-25 11:45:00,74.17,74.22,74.12,74.19,23114.0,73.1497,73.199,73.1004,73.1694,23114.0
2024-10-25 11:50:00,74.19,74.2,74.14,74.14,32943.0,73.1694,73.1793,73.1201,73.1201,32943.0
2024-10-25 11:55:00,74.16,74.34,74.15,74.34,19083.0,73.1398,73.3173,73.13,73.3173,19083.0
2024-10-25 12:00:00,74.35,74.35,74.19,74.23,10121.0,73.3272,73.3272,73.1694,73.2089,10121.0
2024-10-25 12:05:00,74.23,74.23,74.2,74.21,4557.0,73.2089,73.2089,73.1793,73.1891,4557.0
2024-10-25 12:10:00,74.2,74.27,74.19,74.24,7065.0,73.1793,73.2483,73.1694,73.2187,7065.0
2024-10-25 12:15:00,74.24,74.26,74.22,74.24,7050.0,73.2187,73.2384,73.199,73.2187,7050.0
2024-10-25 12:20:00,74.24,74.28,74.23,74.23,21720.0,73.2187,73.2582,73.2089,73.2089,21720.0
2024-10-25 12:25:00,74.23,74.24,74.14,74.19,8634.0,73.2089,73.2187,73.1201,73.1694,8634.0
2024-10-25 12:30:00,74.19,74.2,74.1,74.14,6548.0,73.1694,73.1793,73.0806,73.1201,6548.0
2024-10-25 12:35:00,74.12,74.13,74.04,74.05,11833.0,73.1004,73.1102,73.0215,73.0313,11833.0
2024-10-25 12:40:00,74.05,74.17,74.05,74.17,22283.0,73.0313,73.1497,73.0313,73.1497,22283.0
2024-10-25 12:45:00,74.17,74.17,74.07,74.08,6270.0,73.1497,73.1497,73.0511,73.0609,6270.0
2024-10-25 12:50:00,74.08,74.09,74.06,74.06,6229.0,73.0609,73.0708,73.0412,73.0412,6229.0
2024-10-25 12:55:00,74.06,74.07,74.04,74.06,7382.0,73.0412,73.0511,73.0215,73.0412,7382.0
2024-10-25 13:00:00,74.08,74.09,74.05,74.08,5309.0,73.0609,73.0708,73.0313,73.0609,5309.0
2024-10-25 13:05:00,74.08,74.09,74.06,74.07,5583.0,73.0609,73.0708,73.0412,73.0511,5583.0
2024-10-25 13:10:00,74.07,74.1,74.03,74.03,6073.0,73.0511,73.0806,73.0116,73.0116,6073.0
2024-10-25 13:15:00,74.01,74.05,74.01,74.02,4917.0,72.9919,73.0313,72.9919,73.0017,4917.0
2024-10-25 13:20:00,74.03,74.03,73.98,74.03,11451.0,73.0116,73.0116,72.9623,73.0116,11451.0
2024-10-25 13:25:00,74.04,74.08,74.02,74.05,7371.0,73.0215,73.0609,73.0017,73.0313,7371.0
2024-10-25 13:30:00,74.04,74.05,73.94,73.98,8936.0,73.0215,73.0313,72.9228,72.9623,8936.0
2024-10-25 13:35:00,73.97,73.99,73.94,73.98,5156.0,72.9524,72.9722,72.9228,72.9623,5156.0
2024-10-25 13:40:00,73.98,73.98,73.91,73.92,6507.0,72.9623,72.9623,72.8933,72.9031,6507.0
2024-10-25 13:45:00,73.91,73.96,73.88,73.96,8807.0,72.8933,72.9426,72.8637,72.9426,8807.0
2024-10-25 13:50:00,73.96,74.02,73.96,74.0,8143.0,72.9426,73.0017,72.9426,72.982,8143.0
2024-10-25 13:55:00,73.99,74.02,73.92,73.93,5763.0,72.9722,73.0017,72.9031,72.913,5763.0
2024-10-25 14:00:00,73.94,73.97,73.9,73.96,6078.0,72.9228,72.9524,72.8834,72.9426,6078.0
2024-10-25 14:05:00,73.96,73.97,73.93,73.95,9852.0,72.9426,72.9524,72.913,72.9327,9852.0
2024-10-25 14:10:00,73.94,73.96,73.86,73.91,8786.0,72.9228,72.9426,72.8439,72.8933,8786.0
2024-10-25 14:15:00,73.91,73.93,73.78,73.83,17164.0,72.8933,72.913,72.765,72.8144,17164.0
2024-10-25 14:20:00,73.81,73.86,73.8,73.85,8443.0,72.7946,72.8439,72.7848,72.8341,8443.0
2024-10-25 14:25:00,73.84,73.9,73.84,73.88,10417.0,72.8242,72.8834,72.8242,72.8637,10417.0
2024-10-25 14:30:00,73.88,73.89,73.85,73.88,6987.0,72.8637,72.8735,72.8341,72.8637,6987.0
2024-10-25 14:35:00,73.87,73.92,73.87,73.91,7624.0,72.8538,72.9031,72.8538,72.8933,7624.0
2024-10-25 14:40:00,73.91,73.94,73.9,73.91,8613.0,72.8933,72.9228,72.8834,72.8933,8613.0
2024-10-25 14:45:00,73.91,73.96,73.91,73.95,6531.0,72.8933,72.9426,72.8933,72.9327,6531.0
2024-10-25 14:50:00,73.95,73.97,73.92,73.93,8380.0,72.9327,72.9524,72.9031,72.913,8380.0
2024-10-25 14:55:00,73.93,73.94,73.9,73.94,6273.0,72.913,72.9228,72.8834,72.9228,6273.0
2024-10-25 15:00:00,73.94,74.07,73.93,74.07,9228.0,72.9228,73.0511,72.913,73.0511,9228.0
2024-10-25 15:05:00,74.06,74.08,74.02,74.03,8304.0,73.0412,73.0609,73.0017,73.0116,8304.0
2024-10-25 15:10:00,74.05,74.06,73.89,73.9,38511.0,73.0313,73.0412,72.8735,72.8834,38511.0
2024-10-25 15:15:00,73.9,73.93,73.88,73.88,16245.0,72.8834,72.913,72.8637,72.8637,16245.0
2024-10-25 15:20:00,73.89,73.91,73.81,73.84,13303.0,72.8735,72.8933,72.7946,72.8242,13303.0
2024-10-25 15:25:00,73.84,73.85,73.79,73.85,8287.0,72.8242,72.8341,72.7749,72.8341,8287.0
2024-10-25 15:30:00,73.86,73.94,73.85,73.89,16415.0,72.8439,72.9228,72.8341,72.8735,16415.0
2024-10-25 15:35:00,73.89,73.96,73.85,73.9,16957.0,72.8735,72.9426,72.8341,72.8834,16957.0
2024-10-25 15:40:00,73.9,73.93,73.9,73.91,15484.0,72.8834,72.913,72.8834,72.8933,15484.0
2024-10-25 15:45:00,73.9,73.99,73.9,73.95,35690.0,72.8834,72.9722,72.8834,72.9327,35690.0
2024-10-25 15:50:00,73.95,74.02,73.89,73.91,86095.0,72.9327,73.0017,72.8735,72.8933,86095.0
2024-10-25 15:55:00,73.91,73.96,73.86,73.91,197325.0,72.8933,72.9426,72.8439,72.8933,197325.0
2024-10-28 09:30:00,74.44,74.92,74.27,74.84,142680.0,73.416,73.8894,73.2483,73.8105,142680.0
2024-10-28 09:35:00,74.8,74.96,74.51,74.76,32110.0,73.771,73.9288,73.485,73.7316,32110.0
2024-10-28 09:40:00,74.75,75.0,74.72,74.85,17356.0,73.7217,73.9683,73.6921,73.8203,17356.0
2024-10-28 09:45:00,74.87,75.16,74.86,74.98,26487.0,73.8401,74.1261,73.8302,73.9485,26487.0
2024-10-28 09:50:00,75.01,75.07,74.88,75.07,9349.0,73.9781,74.0373,73.8499,74.0373,9349.0
2024-10-28 09:55:00,75.05,75.14,74.9,74.93,11721.0,74.0176,74.1063,73.8696,73.8992,11721.0
2024-10-28 10:00:00,74.95,74.99,74.69,74.77,17633.0,73.919,73.9584,73.6625,73.7414,17633.0
2024-10-28 10:05:00,74.79,74.84,74.71,74.71,7250.0,73.7612,73.8105,73.6823,73.6823,7250.0
2024-10-28 10:10:00,74.73,74.81,74.65,74.68,6596.0,73.702,73.7809,73.6231,73.6527,6596.0
2024-10-28 10:15:00,74.7,74.74,74.59,74.59,8883.0,73.6724,73.7118,73.5639,73.5639,8883.0
2024-10-28 10:20:00,74.58,74.68,74.52,74.67,9433.0,73.554,73.6527,73.4949,73.6428,9433.0
2024-10-28 10:25:00,74.67,74.79,74.63,74.78,15167.0,73.6428,73.7612,73.6034,73.7513,15167.0
2024-10-28 10:30:00,74.78,74.83,74.62,74.65,29421.0,73.7513,73.8006,73.5935,73.6231,29421.0
2024-10-28 10:35:00,74.65,74.71,74.58,74.59,14775.0,73.6231,73.6823,73.554,73.5639,14775.0
2024-10-28 10:40:00,74.61,74.68,74.56,74.66,8478.0,73.5836,73.6527,73.5343,73.6329,8478.0
2024-10-28 10:45:00,74.66,74.8,74.62,74.74,10776.0,73.6329,73.771,73.5935,73.7118,10776.0
2024-10-28 10:50:00,74.73,74.86,74.7,74.84,10188.0,73.702,73.8302,73.6724,73.8105,10188.0
2024-10-28 10:55:00,74.84,74.91,74.79,74.84,56238.0,73.8105,73.8795,73.7612,73.8105,56238.0
2024-10-28 11:00:00,74.83,75.01,74.77,74.97,28426.0,73.8006,73.9781,73.7414,73.9387,28426.0
2024-10-28 11:05:00,74.97,75.12,74.89,75.1,25522.0,73.9387,74.0866,73.8598,74.0669,25522.0
2024-10-28 11:10:00,75.1,75.23,75.09,75.23,10595.0,74.0669,74.1951,74.057,74.1951,10595.0
2024-10-28 11:15:00,75.22,75.29,75.19,75.29,21812.0,74.1852,74.2543,74.1557,74.2543,21812.0
2024-10-28 11:20:00,75.3,75.34,75.21,75.24,13940.0,74.2641,74.3036,74.1754,74.205,13940.0
2024-10-28 11:25:00,75.22,75.28,75.21,75.24,12651.0,74.1852,74.2444,74.1754,74.205,12651.0
2024-10-28 11:30:00,75.23,75.25,75.13,75.23,9181.0,74.1951,74.2148,74.0965,74.1951,9181.0
2024-10-28 11:35:00,75.22,75.26,75.19,75.26,8311.0,74.1852,74.2247,74.1557,74.2247,8311.0
2024-10-28 11:40:00,75.24,75.33,75.19,75.31,27732.0,74.205,74.2937,74.1557,74.274,27732.0
2024-10-28 11:45:00,75.31,75.39,75.27,75.27,31003.0,74.274,74.3529,74.2345,74.2345,31003.0
2024-10-28 11:50:00,75.27,75.39,75.27,75.39,32866.0,74.2345,74.3529,74.2345,74.3529,32866.0
2024-10-28 11:55:00,75.36,75.37,75.3,75.31,13547.0,74.3233,74.3332,74.2641,74.274,13547.0
2024-10-28 12:00:00,75.31,75.31,75.13,75.13,22965.0,74.274,74.274,74.0965,74.0965,22965.0
2024-10-28 12:05:00,75.12,75.18,75.11,75.17,10200.0,74.0866,74.1458,74.0768,74.1359,10200.0
2024-10-28 12:10:00,75.18,75.29,75.15,75.25,11729.0,74.1458,74.2543,74.1162,74.2148,11729.0
2024-10-28 12:15:00,75.24,75.26,75.21,75.22,9567.0,74.205,74.2247,74.1754,74.1852,9567.0
2024-10-28 12:20:00,75.22,75.25,75.2,75.23,10028.0,74.1852,74.2148,74.1655,74.1951,10028.0
2024-10-28 12:25:00,75.23,75.29,75.23,75.26,9891.0,74.1951,74.2543,74.1951,74.2247,9891.0
2024-10-28 12:30:00,75.25,75.26,75.08,75.1,22841.0,74.2148,74.2247,74.0472,74.0669,22841.0
2024-10-28 12:35:00,75.11,75.16,75.08,75.13,10155.0,74.0768,74.1261,74.0472,74.0965,10155.0
2024-10-28 12:40:00,75.12,75.2,75.12,75.2,9566.0,74.0866,74.1655,74.0866,74.1655,9566.0
2024-10-28 12:45:00,75.2,75.21,75.13,75.18,10112.0,74.1655,74.1754,74.0965,74.1458,10112.0
2024-10-28 12:50:00,75.16,75.17,75.13,75.15,8901.0,74.1261,74.1359,74.0965,74.1162,8901.0
2024-10-28 12:55:00,75.16,75.23,75.14,75.21,15703.0,74.1261,74.1951,74.1063,74.1754,15703.0
2024-10-28 13:00:00,75.18,75.22,75.06,75.07,21297.0,74.1458,74.1852,74.0274,74.0373,21297.0
2024-10-28 13:05:00,75.08,75.14,75.06,75.13,12975.0,74.0472,74.1063,74.0274,74.0965,12975.0
2024-10-28 13:10:00,75.14,75.15,75.07,75.1,14703.0,74.1063,74.1162,74.0373,74.0669,14703.0
2024-10-28 13:15:00,75.11,75.12,75.03,75.07,19304.0,74.0768,74.0866,73.9979,74.0373,19304.0
2024-10-28 13:20:00,75.06,75.21,75.06,75.18,13890.0,74.0274,74.1754,74.0274,74.1458,13890.0
2024-10-28 13:25:00,75.17,75.18,75.09,75.12,11788.0,74.1359,74.1458,74.057,74.0866,11788.0
2024-10-28 13:30:00,75.12,75.22,75.11,75.22,8116.0,74.0866,74.1852,74.0768,74.1852,8116.0
2024-10-28 13:35:00,75.19,75.24,75.17,75.23,13463.0,74.1557,74.205,74.1359,74.1951,13463.0
2024-10-28 13:40:00,75.23,75.23,75.18,75.2,11491.0,74.1951,74.1951,74.1458,74.1655,11491.0
2024-10-28 13:45:00,75.22,75.26,75.18,75.25,17159.0,74.1852,74.2247,74.1458,74.2148,17159.0
2024-10-28 13:50:00,75.24,75.31,75.23,75.27,17658.0,74.205,74.274,74.1951,74.2345,17658.0
2024-10-28 13:55:00,75.26,75.27,75.18,75.2,23546.0,74.2247,74.2345,74.1458,74.1655,23546.0
2024-10-28 14:00:00,75.19,75.21,75.15,75.2,19895.0,74.1557,74.1754,74.1162,74.1655,19895.0
2024-10-28 14:05:00,75.19,75.22,75.18,75.2,15089.0,74.1557,74.1852,74.1458,74.1655,15089.0
2024-10-28 14:10:00,75.2,75.23,75.15,75.16,19694.0,74.1655,74.1951,74.1162,74.1261,19694.0
2024-10-28 14:15:00,75.15,75.18,75.1,75.12,12308.0,74.1162,74.1458,74.0669,74.0866,12308.0
2024-10-28 14:20:00,75.12,75.14,75.08,75.1,14334.0,74.0866,74.1063,74.0472,74.0669,14334.0
2024-10-28 14:25:00,75.11,75.13,75.07,75.1,14889.0,74.0768,74.0965,74.0373,74.0669,14889.0
2024-10-28 14:30:00,75.1,75.12,75.07,75.08,19963.0,74.0669,74.0866,74.0373,74.0472,19963.0
2024-10-28 14:35:00,75.09,75.14,75.07,75.14,15807.0,74.057,74.1063,74.0373,74.1063,15807.0
2024-10-28 14:40:00,75.15,75.2,75.15,75.17,9911.0,74.1162,74.1655,74.1162,74.1359,9911.0
2024-10-28 14:45:00,75.17,75.17,75.12,75.16,19707.0,74.1359,74.1359,74.0866,74.1261,19707.0
2024-10-28 14:50:00,75.16,75.23,75.15,75.16,49364.0,74.1261,74.1951,74.1162,74.1261,49364.0
2024-10-28 14:55:00,75.17,75.17,75.06,75.08,16844.0,74.1359,74.1359,74.0274,74.0472,16844.0
2024-10-28 15:00:00,75.09,75.11,75.06,75.06,20207.0,74.057,74.0768,74.0274,74.0274,20207.0
2024-10-28 15:05:00,75.06,75.07,75.04,75.06,20369.0,74.0274,74.0373,74.0077,74.0274,20369.0
2024-10-28 15:10:00,75.06,75.13,75.06,75.11,27005.0,74.0274,74.0965,74.0274,74.0768,27005.0
2024-10-28 15:15:00,75.12,75.12,75.04,75.05,20618.0,74.0866,74.0866,74.0077,74.0176,20618.0
2024-10-28 15:20:00,75.05,75.07,75.03,75.07,27495.0,74.0176,74.0373,73.9979,74.0373,27495.0
2024-10-28 15:25:00,75.08,75.14,75.08,75.11,27723.0,74.0472,74.1063,74.0472,74.0768,27723.0
2024-10-28 15:30:00,75.11,75.19,75.07,75.19,50028.0,74.0768,74.1557,74.0373,74.1557,50028.0
2024-10-28 15:35:00,75.19,75.21,75.15,75.18,43759.0,74.1557,74.1754,74.1162,74.1458,43759.0
2024-10-28 15:40:00,75.18,75.2,75.14,75.17,45501.0,74.1458,74.1655,74.1063,74.1359,45501.0
2024-10-28 15:45:00,75.18,75.21,75.11,75.14,61296.0,74.1458,74.1754,74.0768,74.1063,61296.0
2024-10-28 15:50:00,75.14,75.14,74.98,75.03,72371.0,74.1063,74.1063,73.9485,73.9979,72371.0
2024-10-28 15:55:00,75.03,75.14,75.0,75.11,220960.0,73.9979,74.1063,73.9683,74.0768,220960.0
2024-10-29 09:30:00,73.79,74.17,72.66,72.66,199685.0,72.7749,73.1497,71.6605,71.6605,199685.0
2024-10-29 09:35:00,72.72,73.21,72.49,73.03,67783.0,71.7196,72.2029,71.4928,72.0254,67783.0
2024-10-29 09:40:00,73.05,73.33,72.83,73.3,38863.0,72.0451,72.3212,71.8281,72.2916,38863.0
2024-10-29 09:45:00,73.24,74.52,73.2,74.28,81815.0,72.2325,73.4949,72.193,73.2582,81815.0
2024-10-29 09:50:00,74.28,74.75,74.12,74.55,38168.0,73.2582,73.7217,73.1004,73.5245,38168.0
2024-10-29 09:55:00,74.59,74.87,74.54,74.86,40071.0,73.5639,73.8401,73.5146,73.8302,40071.0
2024-10-29 10:00:00,74.88,74.98,74.3,74.69,31420.0,73.8499,73.9485,73.2779,73.6625,31420.0
2024-10-29 10:05:00,74.72,75.37,74.68,75.24,61876.0,73.6921,74.3332,73.6527,74.205,61876.0
2024-10-29 10:10:00,75.28,75.51,74.85,75.34,117911.0,74.2444,74.4712,73.8203,74.3036,117911.0
2024-10-29 10:15:00,75.32,75.32,74.75,74.82,69236.0,74.2839,74.2839,73.7217,73.7907,69236.0
2024-10-29 10:20:00,74.81,75.1,74.75,74.9,23745.0,73.7809,74.0669,73.7217,73.8696,23745.0
2024-10-29 10:25:00,74.88,74.98,74.61,74.76,45640.0,73.8499,73.9485,73.5836,73.7316,45640.0
2024-10-29 10:30:00,74.79,74.81,73.89,73.96,57947.0,73.7612,73.7809,72.8735,72.9426,57947.0
2024-10-29 10:35:00,73.96,73.96,73.43,73.61,64191.0,72.9426,72.9426,72.4199,72.5974,64191.0
2024-10-29 10:40:00,73.59,73.7,73.03,73.41,151016.0,72.5777,72.6861,72.0254,72.4001,151016.0
2024-10-29 10:45:00,73.43,73.52,73.12,73.2,79144.0,72.4199,72.5086,72.1141,72.193,79144.0
2024-10-29 10:50:00,73.16,73.23,72.83,72.84,42862.0,72.1536,72.2226,71.8281,71.838,42862.0
2024-10-29 10:55:00,72.81,72.99,72.69,72.85,44269.0,71.8084,71.9859,71.69,71.8478,44269.0
2024-10-29 11:00:00,72.85,73.25,72.85,73.19,34786.0,71.8478,72.2423,71.8478,72.1832,34786.0
2024-10-29 11:05:00,73.18,73.34,73.14,73.28,17096.0,72.1733,72.3311,72.1339,72.2719,17096.0
2024-10-29 11:10:00,73.27,73.27,72.98,73.03,22076.0,72.2621,72.2621,71.9761,72.0254,22076.0
2024-10-29 11:15:00,73.03,73.07,72.9,73.05,28922.0,72.0254,72.0648,71.8972,72.0451,28922.0
2024-10-29 11:20:00,73.02,73.29,73.0,73.28,20932.0,72.0155,72.2818,71.9958,72.2719,20932.0
2024-10-29 11:25:00,73.26,74.25,73.15,73.56,32623.0,72.2522,73.2286,72.1437,72.5481,32623.0
2024-10-29 11:30:00,73.56,73.66,73.49,73.59,28854.0,72.5481,72.6467,72.479,72.5777,28854.0
2024-10-29 11:35:00,73.6,73.77,73.43,73.74,21150.0,72.5875,72.7552,72.4199,72.7256,21150.0
2024-10-29 11:40:00,73.75,73.78,73.68,73.72,13332.0,72.7355,72.765,72.6664,72.7059,13332.0
2024-10-29 11:45:00,73.7,73.84,73.68,73.73,13665.0,72.6861,72.8242,72.6664,72.7157,13665.0
2024-10-29 11:50:00,73.73,73.78,73.63,73.75,12000.0,72.7157,72.765,72.6171,72.7355,12000.0
2024-10-29 11:55:00,73.75,73.82,73.72,73.8,9118.0,72.7355,72.8045,72.7059,72.7848,9118.0
2024-10-29 12:00:00,73.8,73.99,73.8,73.95,16566.0,72.7848,72.9722,72.7848,72.9327,16566.0
2024-10-29 12:05:00,73.98,74.07,73.95,74.06,42596.0,72.9623,73.0511,72.9327,73.0412,42596.0
2024-10-29 12:10:00,74.05,74.07,73.93,73.95,16707.0,73.0313,73.0511,72.913,72.9327,16707.0
2024-10-29 12:15:00,73.92,74.2,73.9,74.18,30083.0,72.9031,73.1793,72.8834,73.1595,30083.0
2024-10-29 12:20:00,74.22,74.36,74.22,74.34,18741.0,73.199,73.3371,73.199,73.3173,18741.0
2024-10-29 12:25:00,74.35,74.4,74.33,74.35,13750.0,73.3272,73.3765,73.3075,73.3272,13750.0
2024-10-29 12:30:00,74.35,74.52,74.32,74.48,28219.0,73.3272,73.4949,73.2976,73.4554,28219.0
2024-10-29 12:35:00,74.47,74.5,74.37,74.42,23926.0,73.4456,73.4751,73.3469,73.3962,23926.0
2024-10-29 12:40:00,74.45,74.53,74.41,74.45,12439.0,73.4258,73.5047,73.3864,73.4258,12439.0
2024-10-29 12:45:00,74.47,74.5,74.39,74.42,12578.0,73.4456,73.4751,73.3667,73.3962,12578.0
2024-10-29 12:50:00,74.42,74.59,74.41,74.56,18213.0,73.3962,73.5639,73.3864,73.5343,18213.0
2024-10-29 12:55:00,74.55,74.68,74.55,74.64,13715.0,73.5245,73.6527,73.5245,73.6132,13715.0
2024-10-29 13:00:00,74.64,74.67,74.56,74.58,10239.0,73.6132,73.6428,73.5343,73.554,10239.0
2024-10-29 13:05:00,74.59,74.68,74.57,74.62,7304.0,73.5639,73.6527,73.5442,73.5935,7304.0
2024-10-29 13:10:00,74.61,74.66,74.6,74.62,7261.0,73.5836,73.6329,73.5738,73.5935,7261.0
2024-10-29 13:15:00,74.63,74.71,74.62,74.69,10630.0,73.6034,73.6823,73.5935,73.6625,10630.0
2024-10-29 13:20:00,74.71,74.77,74.69,74.76,26191.0,73.6823,73.7414,73.6625,73.7316,26191.0
2024-10-29 13:25:00,74.76,74.82,74.62,74.62,19918.0,73.7316,73.7907,73.5935,73.5935,19918.0
2024-10-29 13:30:00,74.61,74.61,74.48,74.49,20868.0,73.5836,73.5836,73.4554,73.4653,20868.0
2024-10-29 13:35:00,74.5,74.6,74.48,74.57,26809.0,73.4751,73.5738,73.4554,73.5442,26809.0
2024-10-29 13:40:00,74.56,74.57,74.44,74.46,10740.0,73.5343,73.5442,73.416,73.4357,10740.0
2024-10-29 13:45:00,74.47,74.62,74.45,74.62,13432.0,73.4456,73.5935,73.4258,73.5935,13432.0
2024-10-29 13:50:00,74.63,74.7,74.62,74.69,6935.0,73.6034,73.6724,73.5935,73.6625,6935.0
2024-10-29 13:55:00,74.67,74.72,74.59,74.66,28709.0,73.6428,73.6921,73.5639,73.6329,28709.0
2024-10-29 14:00:00,74.66,74.77,74.66,74.71,29810.0,73.6329,73.7414,73.6329,73.6823,29810.0
2024-10-29 14:05:00,74.71,74.82,74.71,74.8,47667.0,73.6823,73.7907,73.6823,73.771,47667.0
2024-10-29 14:10:00,74.8,74.82,74.72,74.72,21241.0,73.771,73.7907,73.6921,73.6921,21241.0
2024-10-29 14:15:00,74.72,74.8,74.69,74.7,37774.0,73.6921,73.771,73.6625,73.6724,37774.0
2024-10-29 14:20:00,74.71,74.76,74.7,74.75,17791.0,73.6823,73.7316,73.6724,73.7217,17791.0
2024-10-29 14:25:00,74.76,74.81,74.74,74.78,22933.0,73.7316,73.7809,73.7118,73.7513,22933.0
2024-10-29 14:30:00,74.77,74.9,74.77,74.85,31392.0,73.7414,73.8696,73.7414,73.8203,31392.0
2024-10-29 14:35:00,74.85,74.89,74.8,74.87,14117.0,73.8203,73.8598,73.771,73.8401,14117.0
2024-10-29 14:40:00,74.87,75.06,74.86,75.04,29946.0,73.8401,74.0274,73.8302,74.0077,29946.0
2024-10-29 14:45:00,75.04,75.21,75.01,75.18,78337.0,74.0077,74.1754,73.9781,74.1458,78337.0
2024-10-29 14:50:00,75.19,75.23,75.15,75.17,28349.0,74.1557,74.1951,74.1162,74.1359,28349.0
2024-10-29 14:55:00,75.17,75.22,75.09,75.17,58440.0,74.1359,74.1852,74.057,74.1359,58440.0
2024-10-29 15:00:00,75.16,75.33,75.16,75.33,34431.0,74.1261,74.2937,74.1261,74.2937,34431.0
2024-10-29 15:05:00,75.32,75.35,75.15,75.18,33547.0,74.2839,74.3134,74.1162,74.1458,33547.0
2024-10-29 15:10:00,75.17,75.17,75.04,75.04,52340.0,74.1359,74.1359,74.0077,74.0077,52340.0
2024-10-29 15:15:00,75.04,75.18,74.99,75.17,40829.0,74.0077,74.1458,73.9584,74.1359,40829.0
2024-10-29 15:20:00,75.17,75.29,75.17,75.29,29451.0,74.1359,74.2543,74.1359,74.2543,29451.0
2024-10-29 15:25:00,75.28,75.4,75.25,75.37,31925.0,74.2444,74.3628,74.2148,74.3332,31925.0
2024-10-29 15:30:00,75.38,75.42,75.08,75.11,61159.0,74.343,74.3825,74.0472,74.0768,61159.0
2024-10-29 15:35:00,75.09,75.12,74.98,75.06,47365.0,74.057,74.0866,73.9485,74.0274,47365.0
2024-10-29 15:40:00,75.06,75.1,74.76,74.77,57063.0,74.0274,74.0669,73.7316,73.7414,57063.0
2024-10-29 15:45:00,74.77,74.78,74.38,74.5,79282.0,73.7414,73.7513,73.3568,73.4751,79282.0
2024-10-29 15:50:00,74.5,74.6,74.34,74.35,119579.0,73.4751,73.5738,73.3173,73.3272,119579.0
2024-10-29 15:55:00,74.36,74.36,74.13,74.19,422440.0,73.3371,73.3371,73.1102,73.1694,422440.0
2024-10-30 09:30:00,73.86,74.21,73.7,74.16,47660.0,72.8439,73.1891,72.6861,73.1398,47660.0
2024-10-30 09:35:00,74.05,74.16,73.69,73.81,14076.0,73.0313,73.1398,72.6763,72.7946,14076.0
2024-10-30 09:40:00,73.81,73.89,73.54,73.55,17921.0,72.7946,72.8735,72.5283,72.5382,17921.0
2024-10-30 09:45:00,73.55,73.65,73.5,73.54,35268.0,72.5382,72.6368,72.4889,72.5283,35268.0
2024-10-30 09:50:00,73.5,73.69,73.2,73.25,28124.0,72.4889,72.6763,72.193,72.2423,28124.0
2024-10-30 09:55:00,73.26,73.58,73.22,73.45,18789.0,72.2522,72.5678,72.2128,72.4396,18789.0
2024-10-30 10:00:00,73.44,73.48,73.24,73.34,40114.0,72.4297,72.4692,72.2325,72.3311,40114.0
2024-10-30 10:05:00,73.35,73.61,73.32,73.43,22898.0,72.341,72.5974,72.3114,72.4199,22898.0
2024-10-30 10:10:00,73.4,73.57,73.37,73.54,17310.0,72.3903,72.5579,72.3607,72.5283,17310.0
2024-10-30 10:15:00,73.57,73.81,73.57,73.62,21175.0,72.5579,72.7946,72.5579,72.6072,21175.0
2024-10-30 10:20:00,73.65,73.76,73.45,73.48,57346.0,72.6368,72.7453,72.4396,72.4692,57346.0
2024-10-30 10:25:00,73.51,73.65,73.5,73.64,25540.0,72.4988,72.6368,72.4889,72.627,25540.0
2024-10-30 10:30:00,73.62,73.67,73.54,73.54,24486.0,72.6072,72.6566,72.5283,72.5283,24486.0
2024-10-30 10:35:00,73.55,73.79,73.53,73.79,29110.0,72.5382,72.7749,72.5185,72.7749,29110.0
2024-10-30 10:40:00,73.82,73.83,73.67,73.71,30249.0,72.8045,72.8144,72.6566,72.696,30249.0
2024-10-30 10:45:00,73.73,73.99,73.73,73.92,24037.0,72.7157,72.9722,72.7157,72.9031,24037.0
2024-10-30 10:50:00,73.92,74.11,73.91,74.1,26915.0,72.9031,73.0905,72.8933,73.0806,26915.0
2024-10-30 10:55:00,74.1,74.2,74.05,74.09,33439.0,73.0806,73.1793,73.0313,73.0708,33439.0
2024-10-30 11:00:00,74.09,74.11,73.95,74.05,21504.0,73.0708,73.0905,72.9327,73.0313,21504.0
2024-10-30 11:05:00,74.05,74.05,73.89,73.91,19722.0,73.0313,73.0313,72.8735,72.8933,19722.0
2024-10-30 11:10:00,73.92,73.94,73.84,73.91,21353.0,72.9031,72.9228,72.8242,72.8933,21353.0
2024-10-30 11:15:00,73.89,74.05,73.88,74.04,20278.0,72.8735,73.0313,72.8637,73.0215,20278.0
2024-10-30 11:20:00,74.05,74.05,73.96,74.02,22620.0,73.0313,73.0313,72.9426,73.0017,22620.0
2024-10-30 11:25:00,74.02,74.12,73.84,73.96,26235.0,73.0017,73.1004,72.8242,72.9426,26235.0
2024-10-30 11:30:00,73.97,73.97,73.87,73.94,22495.0,72.9524,72.9524,72.8538,72.9228,22495.0
2024-10-30 11:35:00,73.93,74.21,73.93,74.19,31266.0,72.913,73.1891,72.913,73.1694,31266.0
2024-10-30 11:40:00,74.17,74.28,74.12,74.2,46990.0,73.1497,73.2582,73.1004,73.1793,46990.0
2024-10-30 11:45:00,74.21,74.37,74.21,74.3,35856.0,73.1891,73.3469,73.1891,73.2779,35856.0
2024-10-30 11:50:00,74.26,74.34,74.26,74.29,22779.0,73.2384,73.3173,73.2384,73.268,22779.0
2024-10-30 11:55:00,74.31,74.33,74.19,74.21,18192.0,73.2878,73.3075,73.1694,73.1891,18192.0
2024-10-30 12:00:00,74.22,74.25,74.14,74.16,23989.0,73.199,73.2286,73.1201,73.1398,23989.0
2024-10-30 12:05:00,74.16,74.23,74.1,74.15,17926.0,73.1398,73.2089,73.0806,73.13,17926.0
2024-10-30 12:10:00,74.15,74.16,74.1,74.11,12268.0,73.13,73.1398,73.0806,73.0905,12268.0
2024-10-30 12:15:00,74.11,74.12,73.97,74.03,51146.0,73.0905,73.1004,72.9524,73.0116,51146.0
2024-10-30 12:20:00,74.03,74.25,74.03,74.25,10608.0,73.0116,73.2286,73.0116,73.2286,10608.0
2024-10-30 12:25:00,74.26,74.37,74.23,74.27,26358.0,73.2384,73.3469,73.2089,73.2483,26358.0
2024-10-30 12:30:00,74.27,74.27,74.17,74.24,14708.0,73.2483,73.2483,73.1497,73.2187,14708.0
2024-10-30 12:35:00,74.24,74.27,74.09,74.12,23886.0,73.2187,73.2483,73.0708,73.1004,23886.0
2024-10-30 12:40:00,74.11,74.25,74.1,74.25,19863.0,73.0905,73.2286,73.0806,73.2286,19863.0
2024-10-30 12:45:00,74.24,74.34,74.22,74.33,77588.0,73.2187,73.3173,73.199,73.3075,77588.0
2024-10-30 12:50:00,74.32,74.44,74.32,74.38,28417.0,73.2976,73.416,73.2976,73.3568,28417.0
2024-10-30 12:55:00,74.38,74.42,74.28,74.3,49640.0,73.3568,73.3962,73.2582,73.2779,49640.0
2024-10-30 13:00:00,74.3,74.34,74.27,74.34,18343.0,73.2779,73.3173,73.2483,73.3173,18343.0
2024-10-30 13:05:00,74.34,74.42,74.34,74.4,26825.0,73.3173,73.3962,73.3173,73.3765,26825.0
2024-10-30 13:10:00,74.4,74.46,74.37,74.46,30633.0,73.3765,73.4357,73.3469,73.4357,30633.0
2024-10-30 13:15:00,74.46,74.51,74.44,74.49,32621.0,73.4357,73.485,73.416,73.4653,32621.0
2024-10-30 13:20:00,74.49,74.5,74.31,74.31,21662.0,73.4653,73.4751,73.2878,73.2878,21662.0
2024-10-30 13:25:00,74.31,74.49,74.3,74.48,48711.0,73.2878,73.4653,73.2779,73.4554,48711.0
2024-10-30 13:30:00,74.48,74.52,74.38,74.39,34287.0,73.4554,73.4949,73.3568,73.3667,34287.0
2024-10-30 13:35:00,74.39,74.39,74.29,74.3,33758.0,73.3667,73.3667,73.268,73.2779,33758.0
2024-10-30 13:40:00,74.3,74.31,74.15,74.31,21667.0,73.2779,73.2878,73.13,73.2878,21667.0
2024-10-30 13:45:00,74.31,74.31,74.22,74.25,12275.0,73.2878,73.2878,73.199,73.2286,12275.0
2024-10-30 13:50:00,74.26,74.59,74.25,74.59,85793.0,73.2384,73.5639,73.2286,73.5639,85793.0
2024-10-30 13:55:00,74.54,74.54,74.42,74.44,15576.0,73.5146,73.5146,73.3962,73.416,15576.0
2024-10-30 14:00:00,74.44,74.54,74.43,74.54,25680.0,73.416,73.5146,73.4061,73.5146,25680.0
2024-10-30 14:05:00,74.55,74.78,74.54,74.75,37765.0,73.5245,73.7513,73.5146,73.7217,37765.0
2024-10-30 14:10:00,74.75,74.77,74.74,74.75,41416.0,73.7217,73.7414,73.7118,73.7217,41416.0
2024-10-30 14:15:00,74.76,74.89,74.75,74.81,87262.0,73.7316,73.8598,73.7217,73.7809,87262.0
2024-10-30 14:20:00,74.82,74.86,74.77,74.79,67714.0,73.7907,73.8302,73.7414,73.7612,67714.0
2024-10-30 14:25:00,74.79,74.8,74.58,74.6,42307.0,73.7612,73.771,73.554,73.5738,42307.0
2024-10-30 14:30:00,74.62,74.64,74.52,74.56,24972.0,73.5935,73.6132,73.4949,73.5343,24972.0
2024-10-30 14:35:00,74.58,74.73,74.57,74.73,16207.0,73.554,73.702,73.5442,73.702,16207.0
2024-10-30 14:40:00,74.73,74.78,74.64,74.65,23512.0,73.702,73.7513,73.6132,73.6231,23512.0
2024-10-30 14:45:00,74.63,74.66,74.58,74.64,30863.0,73.6034,73.6329,73.554,73.6132,30863.0
2024-10-30 14:50:00,74.64,74.74,74.63,74.73,40272.0,73.6132,73.7118,73.6034,73.702,40272.0
2024-10-30 14:55:00,74.74,74.82,74.62,74.63,48572.0,73.7118,73.7907,73.5935,73.6034,48572.0
2024-10-30 15:00:00,74.62,74.62,74.51,74.57,35315.0,73.5935,73.5935,73.485,73.5442,35315.0
2024-10-30 15:05:00,74.58,74.58,74.43,74.47,20712.0,73.554,73.554,73.4061,73.4456,20712.0
2024-10-30 15:10:00,74.48,74.5,74.39,74.44,30715.0,73.4554,73.4751,73.3667,73.416,30715.0
2024-10-30 15:15:00,74.45,74.46,74.37,74.42,26283.0,73.4258,73.4357,73.3469,73.3962,26283.0
2024-10-30 15:20:00,74.43,74.5,74.43,74.49,26913.0,73.4061,73.4751,73.4061,73.4653,26913.0
2024-10-30 15:25:00,74.5,74.5,74.34,74.47,60687.0,73.4751,73.4751,73.3173,73.4456,60687.0
2024-10-30 15:30:00,74.47,74.55,74.4,74.49,48335.0,73.4456,73.5245,73.3765,73.4653,48335.0
2024-10-30 15:35:00,74.5,74.51,74.44,74.48,42417.0,73.4751,73.485,73.416,73.4554,42417.0
2024-10-30 15:40:00,74.47,74.52,74.4,74.43,52670.0,73.4456,73.4949,73.3765,73.4061,52670.0
2024-10-30 15:45:00,74.44,74.45,74.31,74.32,58182.0,73.416,73.4258,73.2878,73.2976,58182.0
2024-10-30 15:50:00,74.32,74.39,74.24,74.31,98570.0,73.2976,73.3667,73.2187,73.2878,98570.0
2024-10-30 15:55:00,74.31,74.35,74.17,74.31,345779.0,73.2878,73.3272,73.1497,73.2878,345779.0
2024-10-31 09:30:00,74.42,74.94,74.16,74.73,37348.0,73.3962,73.9091,73.1398,73.702,37348.0
2024-10-31 09:35:00,74.77,74.82,74.5,74.76,18516.0,73.7414,73.7907,73.4751,73.7316,18516.0
2024-10-31 09:40:00,74.81,74.88,74.7,74.88,5053.0,73.7809,73.8499,73.6724,73.8499,5053.0
2024-10-31 09:45:00,74.84,74.91,74.68,74.83,8615.0,73.8105,73.8795,73.6527,73.8006,8615.0
2024-10-31 09:50:00,74.82,75.06,74.81,74.83,12708.0,73.7907,74.0274,73.7809,73.8006,12708.0
2024-10-31 09:55:00,74.84,75.17,74.83,75.13,7006.0,73.8105,74.1359,73.8006,74.0965,7006.0
2024-10-31 10:00:00,75.11,75.35,75.11,75.31,11312.0,74.0768,74.3134,74.0768,74.274,11312.0
2024-10-31 10:05:00,75.28,75.28,75.03,75.15,11684.0,74.2444,74.2444,73.9979,74.1162,11684.0
2024-10-31 10:10:00,75.13,75.18,75.08,75.11,11583.0,74.0965,74.1458,74.0472,74.0768,11583.0
2024-10-31 10:15:00,75.1,75.19,75.04,75.09,26879.0,74.0669,74.1557,74.0077,74.057,26879.0
2024-10-31 10:20:00,75.07,75.08,74.74,74.86,16182.0,74.0373,74.0472,73.7118,73.8302,16182.0
2024-10-31 10:25:00,74.87,74.95,74.81,74.87,7910.0,73.8401,73.919,73.7809,73.8401,7910.0
2024-10-31 10:30:00,74.88,75.0,74.83,74.9,21352.0,73.8499,73.9683,73.8006,73.8696,21352.0
2024-10-31 10:35:00,74.92,74.96,74.83,74.96,12413.0,73.8894,73.9288,73.8006,73.9288,12413.0
2024-10-31 10:40:00,74.96,75.1,74.92,75.0,31909.0,73.9288,74.0669,73.8894,73.9683,31909.0
2024-10-31 10:45:00,75.0,75.04,74.96,75.0,18221.0,73.9683,74.0077,73.9288,73.9683,18221.0
2024-10-31 10:50:00,75.0,75.05,74.98,74.98,29245.0,73.9683,74.0176,73.9485,73.9485,29245.0
2024-10-31 10:55:00,74.96,74.98,74.79,74.79,14847.0,73.9288,73.9485,73.7612,73.7612,14847.0
2024-10-31 11:00:00,74.81,74.9,74.7,74.7,20283.0,73.7809,73.8696,73.6724,73.6724,20283.0
2024-10-31 11:05:00,74.7,74.85,74.7,74.81,20576.0,73.6724,73.8203,73.6724,73.7809,20576.0
2024-10-31 11:10:00,74.81,74.87,74.79,74.8,19585.0,73.7809,73.8401,73.7612,73.771,19585.0
2024-10-31 11:15:00,74.81,74.81,74.73,74.75,19204.0,73.7809,73.7809,73.702,73.7217,19204.0
2024-10-31 11:20:00,74.72,74.82,74.68,74.81,9693.0,73.6921,73.7907,73.6527,73.7809,9693.0
2024-10-31 11:25:00,74.8,74.91,74.79,74.79,15174.0,73.771,73.8795,73.7612,73.7612,15174.0
2024-10-31 11:30:00,74.81,74.85,74.79,74.84,11650.0,73.7809,73.8203,73.7612,73.8105,11650.0
2024-10-31 11:35:00,74.84,74.86,74.8,74.8,11054.0,73.8105,73.8302,73.771,73.771,11054.0
2024-10-31 11:40:00,74.81,74.81,74.74,74.8,17501.0,73.7809,73.7809,73.7118,73.771,17501.0
2024-10-31 11:45:00,74.79,74.9,74.79,74.9,14267.0,73.7612,73.8696,73.7612,73.8696,14267.0
2024-10-31 11:50:00,74.9,74.92,74.84,74.87,21448.0,73.8696,73.8894,73.8105,73.8401,21448.0
2024-10-31 11:55:00,74.87,74.88,74.79,74.83,17857.0,73.8401,73.8499,73.7612,73.8006,17857.0
2024-10-31 12:00:00,74.83,74.88,74.77,74.81,33854.0,73.8006,73.8499,73.7414,73.7809,33854.0
2024-10-31 12:05:00,74.81,74.85,74.76,74.81,8107.0,73.7809,73.8203,73.7316,73.7809,8107.0
2024-10-31 12:10:00,74.81,74.83,74.73,74.78,12891.0,73.7809,73.8006,73.702,73.7513,12891.0
2024-10-31 12:15:00,74.79,74.81,74.76,74.78,7045.0,73.7612,73.7809,73.7316,73.7513,7045.0
2024-10-31 12:20:00,74.78,74.79,74.69,74.74,8258.0,73.7513,73.7612,73.6625,73.7118,8258.0
2024-10-31 12:25:00,74.74,74.81,74.72,74.79,12242.0,73.7118,73.7809,73.6921,73.7612,12242.0
2024-10-31 12:30:00,74.78,74.78,74.66,74.68,42934.0,73.7513,73.7513,73.6329,73.6527,42934.0
2024-10-31 12:35:00,74.69,74.7,74.54,74.65,34479.0,73.6625,73.6724,73.5146,73.6231,34479.0
2024-10-31 12:40:00,74.66,74.68,74.55,74.67,10687.0,73.6329,73.6527,73.5245,73.6428,10687.0
2024-10-31 12:45:00,74.69,74.82,74.69,74.8,17469.0,73.6625,73.7907,73.6625,73.771,17469.0
2024-10-31 12:50:00,74.8,74.82,74.75,74.76,10028.0,73.771,73.7907,73.7217,73.7316,10028.0
2024-10-31 12:55:00,74.75,74.82,74.71,74.81,9049.0,73.7217,73.7907,73.6823,73.7809,9049.0
2024-10-31 13:00:00,74.8,74.89,74.8,74.88,18123.0,73.771,73.8598,73.771,73.8499,18123.0
2024-10-31 13:05:00,74.88,74.88,74.8,74.83,19997.0,73.8499,73.8499,73.771,73.8006,19997.0
2024-10-31 13:10:00,74.83,74.83,74.8,74.82,6880.0,73.8006,73.8006,73.771,73.7907,6880.0
2024-10-31 13:15:00,74.82,74.89,74.82,74.84,12160.0,73.7907,73.8598,73.7907,73.8105,12160.0
2024-10-31 13:20:00,74.85,74.87,74.83,74.83,4169.0,73.8203,73.8401,73.8006,73.8006,4169.0
2024-10-31 13:25:00,74.85,74.93,74.84,74.89,12230.0,73.8203,73.8992,73.8105,73.8598,12230.0
2024-10-31 13:30:00,74.89,74.95,74.89,74.92,11566.0,73.8598,73.919,73.8598,73.8894,11566.0
2024-10-31 13:35:00,74.9,74.99,74.87,74.9,21627.0,73.8696,73.9584,73.8401,73.8696,21627.0
2024-10-31 13:40:00,74.9,74.93,74.87,74.92,7145.0,73.8696,73.8992,73.8401,73.8894,7145.0
2024-10-31 13:45:00,74.92,74.94,74.84,74.89,18973.0,73.8894,73.9091,73.8105,73.8598,18973.0
2024-10-31 13:50:00,74.9,74.94,74.88,74.92,7353.0,73.8696,73.9091,73.8499,73.8894,7353.0
2024-10-31 13:55:00,74.93,74.95,74.91,74.92,10277.0,73.8992,73.919,73.8795,73.8894,10277.0
2024-10-31 14:00:00,74.94,74.95,74.85,74.86,11665.0,73.9091,73.919,73.8203,73.8302,11665.0
2024-10-31 14:05:00,74.87,74.99,74.86,74.98,16673.0,73.8401,73.9584,73.8302,73.9485,16673.0
2024-10-31 14:10:00,74.97,75.1,74.96,75.1,52850.0,73.9387,74.0669,73.9288,74.0669,52850.0
2024-10-31 14:15:00,75.1,75.19,75.07,75.14,42425.0,74.0669,74.1557,74.0373,74.1063,42425.0
2024-10-31 14:20:00,75.15,75.3,75.12,75.3,57336.0,74.1162,74.2641,74.0866,74.2641,57336.0
2024-10-31 14:25:00,75.29,75.3,75.25,75.29,12373.0,74.2543,74.2641,74.2148,74.2543,12373.0
2024-10-31 14:30:00,75.28,75.28,75.21,75.25,12898.0,74.2444,74.2444,74.1754,74.2148,12898.0
2024-10-31 14:35:00,75.26,75.3,75.18,75.22,11398.0,74.2247,74.2641,74.1458,74.1852,11398.0
2024-10-31 14:40:00,75.24,75.25,75.14,75.2,26571.0,74.205,74.2148,74.1063,74.1655,26571.0
2024-10-31 14:45:00,75.2,75.26,75.2,75.24,5691.0,74.1655,74.2247,74.1655,74.205,5691.0
2024-10-31 14:50:00,75.23,75.29,75.21,75.29,7931.0,74.1951,74.2543,74.1754,74.2543,7931.0
2024-10-31 14:55:00,75.29,75.35,75.26,75.32,21588.0,74.2543,74.3134,74.2247,74.2839,21588.0
2024-10-31 15:00:00,75.32,75.32,75.22,75.23,8983.0,74.2839,74.2839,74.1852,74.1951,8983.0
2024-10-31 15:05:00,75.23,75.25,75.15,75.24,17421.0,74.1951,74.2148,74.1162,74.205,17421.0
2024-10-31 15:10:00,75.24,75.24,75.08,75.09,31320.0,74.205,74.205,74.0472,74.057,31320.0
2024-10-31 15:15:00,75.09,75.16,75.07,75.16,21343.0,74.057,74.1261,74.0373,74.1261,21343.0
2024-10-31 15:20:00,75.17,75.26,75.16,75.22,19206.0,74.1359,74.2247,74.1261,74.1852,19206.0
2024-10-31 15:25:00,75.22,75.26,75.21,75.23,15967.0,74.1852,74.2247,74.1754,74.1951,15967.0
2024-10-31 15:30:00,75.23,75.3,75.19,75.29,32592.0,74.1951,74.2641,74.1557,74.2543,32592.0
2024-10-31 15:35:00,75.28,75.3,75.1,75.11,43454.0,74.2444,74.2641,74.0669,74.0768,43454.0
2024-10-31 15:40:00,75.09,75.11,75.03,75.08,27761.0,74.057,74.0768,73.9979,74.0472,27761.0
2024-10-31 15:45:00,75.09,75.1,74.96,75.01,38678.0,74.057,74.0669,73.9288,73.9781,38678.0
2024-10-31 15:50:00,74.98,75.03,74.86,74.89,55699.0,73.9485,73.9979,73.8302,73.8598,55699.0
2024-10-31 15:55:00,74.91,75.0,74.84,74.92,195095.0,73.8795,73.9683,73.8105,73.8894,195095.0
2024-11-01 09:30:00,75.1,75.37,74.77,75.37,38461.0,74.0669,74.3332,73.7414,74.3332,38461.0
2024-11-01 09:35:00,75.31,75.45,75.2,75.2,6107.0,74.274,74.4121,74.1655,74.1655,6107.0
2024-11-01 09:40:00,75.2,75.2,74.85,74.96,5681.0,74.1655,74.1655,73.8203,73.9288,5681.0
2024-11-01 09:45:00,75.11,75.19,75.09,75.15,6221.0,74.0768,74.1557,74.057,74.1162,6221.0
2024-11-01 09:50:00,75.19,75.19,75.02,75.12,7628.0,74.1557,74.1557,73.988,74.0866,7628.0
2024-11-01 09:55:00,75.14,75.23,75.1,75.19,14714.0,74.1063,74.1951,74.0669,74.1557,14714.0
2024-11-01 10:00:00,75.14,75.42,75.1,75.42,16591.0,74.1063,74.3825,74.0669,74.3825,16591.0
2024-11-01 10:05:00,75.38,75.4,75.21,75.31,14236.0,74.343,74.3628,74.1754,74.274,14236.0
2024-11-01 10:10:00,75.32,75.34,75.2,75.23,14610.0,74.2839,74.3036,74.1655,74.1951,14610.0
2024-11-01 10:15:00,75.23,75.26,75.12,75.19,13576.0,74.1951,74.2247,74.0866,74.1557,13576.0
2024-11-01 10:20:00,75.2,75.23,75.14,75.22,10391.0,74.1655,74.1951,74.1063,74.1852,10391.0
2024-11-01 10:25:00,75.22,75.29,75.2,75.29,6867.0,74.1852,74.2543,74.1655,74.2543,6867.0
2024-11-01 10:30:00,75.3,75.32,75.15,75.18,14448.0,74.2641,74.2839,74.1162,74.1458,14448.0
2024-11-01 10:35:00,75.2,75.22,75.15,75.17,6893.0,74.1655,74.1852,74.1162,74.1359,6893.0
2024-11-01 10:40:00,75.16,75.16,74.98,75.03,16367.0,74.1261,74.1261,73.9485,73.9979,16367.0
2024-11-01 10:45:00,75.01,75.04,74.88,74.94,8005.0,73.9781,74.0077,73.8499,73.9091,8005.0
2024-11-01 10:50:00,74.92,74.96,74.87,74.96,17574.0,73.8894,73.9288,73.8401,73.9288,17574.0
2024-11-01 10:55:00,74.94,74.99,74.85,74.88,22679.0,73.9091,73.9584,73.8203,73.8499,22679.0
2024-11-01 11:00:00,74.87,74.96,74.86,74.95,17241.0,73.8401,73.9288,73.8302,73.919,17241.0
2024-11-01 11:05:00,74.95,74.97,74.91,74.92,7394.0,73.919,73.9387,73.8795,73.8894,7394.0
2024-11-01 11:10:00,74.92,74.94,74.87,74.9,7856.0,73.8894,73.9091,73.8401,73.8696,7856.0
2024-11-01 11:15:00,74.91,75.0,74.91,74.99,10868.0,73.8795,73.9683,73.8795,73.9584,10868.0
2024-11-01 11:20:00,74.98,74.99,74.89,74.95,9968.0,73.9485,73.9584,73.8598,73.919,9968.0
2024-11-01 11:25:00,74.94,75.01,74.94,74.98,10934.0,73.9091,73.9781,73.9091,73.9485,10934.0
2024-11-01 11:30:00,74.98,75.0,74.92,74.95,12889.0,73.9485,73.9683,73.8894,73.919,12889.0
2024-11-01 11:35:00,74.96,74.98,74.93,74.94,6286.0,73.9288,73.9485,73.8992,73.9091,6286.0
2024-11-01 11:40:00,74.96,75.07,74.96,75.07,6269.0,73.9288,74.0373,73.9288,74.0373,6269.0
2024-11-01 11:45:00,75.07,75.07,75.01,75.01,4950.0,74.0373,74.0373,73.9781,73.9781,4950.0
2024-11-01 11:50:00,75.01,75.02,74.91,74.91,18486.0,73.9781,73.988,73.8795,73.8795,18486.0
2024-11-01 11:55:00,74.91,74.92,74.88,74.92,5120.0,73.8795,73.8894,73.8499,73.8894,5120.0
2024-11-01 12:00:00,74.93,75.02,74.93,75.02,9540.0,73.8992,73.988,73.8992,73.988,9540.0
2024-11-01 12:05:00,75.02,75.08,75.02,75.08,6850.0,73.988,74.0472,73.988,74.0472,6850.0
2024-11-01 12:10:00,75.09,75.11,75.04,75.07,7898.0,74.057,74.0768,74.0077,74.0373,7898.0
2024-11-01 12:15:00,75.06,75.1,75.0,75.07,10160.0,74.0274,74.0669,73.9683,74.0373,10160.0
2024-11-01 12:20:00,75.07,75.09,75.04,75.09,6937.0,74.0373,74.057,74.0077,74.057,6937.0
2024-11-01 12:25:00,75.08,75.1,75.03,75.04,11024.0,74.0472,74.0669,73.9979,74.0077,11024.0
2024-11-01 12:30:00,75.04,75.12,75.03,75.11,10306.0,74.0077,74.0866,73.9979,74.0768,10306.0
2024-11-01 12:35:00,75.12,75.13,75.07,75.07,11324.0,74.0866,74.0965,74.0373,74.0373,11324.0
2024-11-01 12:40:00,75.06,75.07,75.0,75.01,8821.0,74.0274,74.0373,73.9683,73.9781,8821.0
2024-11-01 12:45:00,75.02,75.02,74.97,74.98,8994.0,73.988,73.988,73.9387,73.9485,8994.0
2024-11-01 12:50:00,74.98,75.0,74.95,74.98,5626.0,73.9485,73.9683,73.919,73.9485,5626.0
2024-11-01 12:55:00,74.99,75.0,74.97,75.0,3607.0,73.9584,73.9683,73.9387,73.9683,3607.0
2024-11-01 13:00:00,75.01,75.07,74.99,75.07,10880.0,73.9781,74.0373,73.9584,74.0373,10880.0
2024-11-01 13:05:00,75.06,75.08,75.03,75.03,8342.0,74.0274,74.0472,73.9979,73.9979,8342.0
2024-11-01 13:10:00,75.04,75.04,74.96,74.98,11702.0,74.0077,74.0077,73.9288,73.9485,11702.0
2024-11-01 13:15:00,74.98,75.0,74.98,74.99,3240.0,73.9485,73.9683,73.9485,73.9584,3240.0
2024-11-01 13:20:00,74.99,75.03,74.98,75.01,6195.0,73.9584,73.9979,73.9485,73.9781,6195.0
2024-11-01 13:25:00,74.99,74.99,74.91,74.94,15183.0,73.9584,73.9584,73.8795,73.9091,15183.0
2024-11-01 13:30:00,74.94,74.94,74.85,74.85,7504.0,73.9091,73.9091,73.8203,73.8203,7504.0
2024-11-01 13:35:00,74.83,74.84,74.77,74.78,8632.0,73.8006,73.8105,73.7414,73.7513,8632.0
2024-11-01 13:40:00,74.77,74.8,74.76,74.77,5236.0,73.7414,73.771,73.7316,73.7414,5236.0
2024-11-01 13:45:00,74.77,74.79,74.74,74.77,5894.0,73.7414,73.7612,73.7118,73.7414,5894.0
2024-11-01 13:50:00,74.77,74.82,74.76,74.8,10037.0,73.7414,73.7907,73.7316,73.771,10037.0
2024-11-01 13:55:00,74.81,74.82,74.77,74.79,8894.0,73.7809,73.7907,73.7414,73.7612,8894.0
2024-11-01 14:00:00,74.78,74.81,74.75,74.79,6796.0,73.7513,73.7809,73.7217,73.7612,6796.0
2024-11-01 14:05:00,74.79,74.82,74.78,74.81,5767.0,73.7612,73.7907,73.7513,73.7809,5767.0
2024-11-01 14:10:00,74.82,74.86,74.81,74.83,10459.0,73.7907,73.8302,73.7809,73.8006,10459.0
2024-11-01 14:15:00,74.82,74.89,74.82,74.88,8337.0,73.7907,73.8598,73.7907,73.8499,8337.0
2024-11-01 14:20:00,74.88,74.93,74.86,74.93,9988.0,73.8499,73.8992,73.8302,73.8992,9988.0
2024-11-01 14:25:00,74.93,74.94,74.86,74.87,13866.0,73.8992,73.9091,73.8302,73.8401,13866.0
2024-11-01 14:30:00,74.87,74.88,74.8,74.82,16867.0,73.8401,73.8499,73.771,73.7907,16867.0
2024-11-01 14:35:00,74.82,74.88,74.8,74.87,11871.0,73.7907,73.8499,73.771,73.8401,11871.0
2024-11-01 14:40:00,74.88,74.92,74.87,74.9,8346.0,73.8499,73.8894,73.8401,73.8696,8346.0
2024-11-01 14:45:00,74.9,74.94,74.9,74.94,16311.0,73.8696,73.9091,73.8696,73.9091,16311.0
2024-11-01 14:50:00,74.95,74.99,74.91,74.92,23812.0,73.919,73.9584,73.8795,73.8894,23812.0
2024-11-01 14:55:00,74.92,75.01,74.9,75.0,17521.0,73.8894,73.9781,73.8696,73.9683,17521.0
2024-11-01 15:00:00,75.0,75.03,75.0,75.02,19377.0,73.9683,73.9979,73.9683,73.988,19377.0
2024-11-01 15:05:00,75.02,75.07,75.0,75.07,18573.0,73.988,74.0373,73.9683,74.0373,18573.0
2024-11-01 15:10:00,75.07,75.12,75.05,75.08,16726.0,74.0373,74.0866,74.0176,74.0472,16726.0
2024-11-01 15:15:00,75.08,75.12,75.05,75.11,21446.0,74.0472,74.0866,74.0176,74.0768,21446.0
2024-11-01 15:20:00,75.11,75.11,75.09,75.11,10756.0,74.0768,74.0768,74.057,74.0768,10756.0
2024-11-01 15:25:00,75.11,75.11,75.04,75.06,22907.0,74.0768,74.0768,74.0077,74.0274,22907.0
2024-11-01 15:30:00,75.06,75.12,75.03,75.11,30499.0,74.0274,74.0866,73.9979,74.0768,30499.0
2024-11-01 15:35:00,75.12,75.13,75.07,75.09,26527.0,74.0866,74.0965,74.0373,74.057,26527.0
2024-11-01 15:40:00,75.09,75.16,75.06,75.15,28705.0,74.057,74.1261,74.0274,74.1162,28705.0
2024-11-01 15:45:00,75.14,75.15,75.07,75.11,28840.0,74.1063,74.1162,74.0373,74.0768,28840.0
2024-11-01 15:50:00,75.09,75.11,74.93,74.98,70187.0,74.057,74.0768,73.8992,73.9485,70187.0
2024-11-01 15:55:00,74.97,75.08,74.89,75.01,191343.0,73.9387,74.0472,73.8598,73.9781,191343.0
2024-11-04 09:30:00,74.89,75.63,74.89,75.51,61179.0,73.8598,74.5896,73.8598,74.4712,61179.0
2024-11-04 09:35:00,75.38,75.44,75.15,75.24,10639.0,74.343,74.4022,74.1162,74.205,10639.0
2024-11-04 09:40:00,75.21,75.31,75.06,75.07,26468.0,74.1754,74.274,74.0274,74.0373,26468.0
2024-11-04 09:45:00,75.09,75.16,75.01,75.11,7528.0,74.057,74.1261,73.9781,74.0768,7528.0
2024-11-04 09:50:00,75.05,75.15,74.92,75.13,11712.0,74.0176,74.1162,73.8894,74.0965,11712.0
2024-11-04 09:55:00,75.13,75.33,75.07,75.26,29478.0,74.0965,74.2937,74.0373,74.2247,29478.0
2024-11-04 10:00:00,75.26,75.51,75.26,75.33,10340.0,74.2247,74.4712,74.2247,74.2937,10340.0
2024-11-04 10:05:00,75.37,75.39,75.33,75.38,9811.0,74.3332,74.3529,74.2937,74.343,9811.0
2024-11-04 10:10:00,75.41,75.48,75.41,75.45,11155.0,74.3726,74.4417,74.3726,74.4121,11155.0
2024-11-04 10:15:00,75.48,75.54,75.42,75.45,6422.0,74.4417,74.5008,74.3825,74.4121,6422.0
2024-11-04 10:20:00,75.45,75.45,75.31,75.36,114899.0,74.4121,74.4121,74.274,74.3233,114899.0
2024-11-04 10:25:00,75.31,75.35,75.23,75.25,7889.0,74.274,74.3134,74.1951,74.2148,7889.0
2024-11-04 10:30:00,75.22,75.27,75.17,75.21,8341.0,74.1852,74.2345,74.1359,74.1754,8341.0
2024-11-04 10:35:00,75.23,75.23,75.12,75.19,11567.0,74.1951,74.1951,74.0866,74.1557,11567.0
2024-11-04 10:40:00,75.2,75.22,75.12,75.13,17455.0,74.1655,74.1852,74.0866,74.0965,17455.0
2024-11-04 10:45:00,75.14,75.14,75.05,75.08,13034.0,74.1063,74.1063,74.0176,74.0472,13034.0
2024-11-04 10:50:00,75.08,75.12,75.06,75.12,12408.0,74.0472,74.0866,74.0274,74.0866,12408.0
2024-11-04 10:55:00,75.1,75.12,75.06,75.06,8964.0,74.0669,74.0866,74.0274,74.0274,8964.0
2024-11-04 11:00:00,75.05,75.07,74.95,74.98,11875.0,74.0176,74.0373,73.919,73.9485,11875.0
2024-11-04 11:05:00,74.97,75.0,74.94,74.98,10090.0,73.9387,73.9683,73.9091,73.9485,10090.0
2024-11-04 11:10:00,74.97,75.07,74.97,75.06,11657.0,73.9387,74.0373,73.9387,74.0274,11657.0
2024-11-04 11:15:00,75.04,75.11,75.01,75.05,9593.0,74.0077,74.0768,73.9781,74.0176,9593.0
2024-11-04 11:20:00,75.04,75.15,75.04,75.15,8662.0,74.0077,74.1162,74.0077,74.1162,8662.0
2024-11-04 11:25:00,75.14,75.14,75.1,75.1,8972.0,74.1063,74.1063,74.0669,74.0669,8972.0
2024-11-04 11:30:00,75.09,75.11,75.07,75.09,11395.0,74.057,74.0768,74.0373,74.057,11395.0
2024-11-04 11:35:00,75.1,75.12,75.08,75.11,10884.0,74.0669,74.0866,74.0472,74.0768,10884.0
2024-11-04 11:40:00,75.1,75.12,75.04,75.06,12006.0,74.0669,74.0866,74.0077,74.0274,12006.0
2024-11-04 11:45:00,75.07,75.08,75.02,75.03,11324.0,74.0373,74.0472,73.988,73.9979,11324.0
2024-11-04 11:50:00,75.03,75.12,75.03,75.12,7987.0,73.9979,74.0866,73.9979,74.0866,7987.0
2024-11-04 11:55:00,75.13,75.15,75.09,75.15,15020.0,74.0965,74.1162,74.057,74.1162,15020.0
2024-11-04 12:00:00,75.14,75.16,75.1,75.15,4656.0,74.1063,74.1261,74.0669,74.1162,4656.0
2024-11-04 12:05:00,75.14,75.18,75.13,75.14,4947.0,74.1063,74.1458,74.0965,74.1063,4947.0
2024-11-04 12:10:00,75.12,75.21,75.11,75.16,9145.0,74.0866,74.1754,74.0768,74.1261,9145.0
2024-11-04 12:15:00,75.18,75.19,75.15,75.19,6088.0,74.1458,74.1557,74.1162,74.1557,6088.0
2024-11-04 12:20:00,75.18,75.22,75.15,75.17,7084.0,74.1458,74.1852,74.1162,74.1359,7084.0
2024-11-04 12:25:00,75.16,75.22,75.14,75.2,6555.0,74.1261,74.1852,74.1063,74.1655,6555.0
2024-11-04 12:30:00,75.19,75.24,75.18,75.21,5518.0,74.1557,74.205,74.1458,74.1754,5518.0
2024-11-04 12:35:00,75.2,75.23,75.18,75.2,6026.0,74.1655,74.1951,74.1458,74.1655,6026.0
2024-11-04 12:40:00,75.19,75.19,75.15,75.17,6270.0,74.1557,74.1557,74.1162,74.1359,6270.0
2024-11-04 12:45:00,75.17,75.18,75.15,75.18,7076.0,74.1359,74.1458,74.1162,74.1458,7076.0
2024-11-04 12:50:00,75.19,75.21,75.18,75.2,2860.0,74.1557,74.1754,74.1458,74.1655,2860.0
2024-11-04 12:55:00,75.2,75.28,75.19,75.24,10578.0,74.1655,74.2444,74.1557,74.205,10578.0
2024-11-04 13:00:00,75.24,75.24,75.2,75.2,5341.0,74.205,74.205,74.1655,74.1655,5341.0
2024-11-04 13:05:00,75.2,75.23,75.15,75.18,6641.0,74.1655,74.1951,74.1162,74.1458,6641.0
2024-11-04 13:10:00,75.19,75.28,75.18,75.24,5148.0,74.1557,74.2444,74.1458,74.205,5148.0
2024-11-04 13:15:00,75.24,75.28,75.23,75.27,4913.0,74.205,74.2444,74.1951,74.2345,4913.0
2024-11-04 13:20:00,75.24,75.3,75.23,75.27,9095.0,74.205,74.2641,74.1951,74.2345,9095.0
2024-11-04 13:25:00,75.25,75.28,75.25,75.28,7059.0,74.2148,74.2444,74.2148,74.2444,7059.0
2024-11-04 13:30:00,75.26,75.28,75.22,75.23,6549.0,74.2247,74.2444,74.1852,74.1951,6549.0
2024-11-04 13:35:00,75.23,75.28,75.21,75.26,8261.0,74.1951,74.2444,74.1754,74.2247,8261.0
2024-11-04 13:40:00,75.26,75.31,75.25,75.3,5824.0,74.2247,74.274,74.2148,74.2641,5824.0
2024-11-04 13:45:00,75.27,75.33,75.27,75.33,6564.0,74.2345,74.2937,74.2345,74.2937,6564.0
2024-11-04 13:50:00,75.32,75.34,75.27,75.28,6280.0,74.2839,74.3036,74.2345,74.2444,6280.0
2024-11-04 13:55:00,75.28,75.33,75.26,75.3,9302.0,74.2444,74.2937,74.2247,74.2641,9302.0
2024-11-04 14:00:00,75.31,75.33,75.27,75.33,7822.0,74.274,74.2937,74.2345,74.2937,7822.0
2024-11-04 14:05:00,75.37,75.38,75.34,75.36,13452.0,74.3332,74.343,74.3036,74.3233,13452.0
2024-11-04 14:10:00,75.35,75.36,75.34,75.35,5891.0,74.3134,74.3233,74.3036,74.3134,5891.0
2024-11-04 14:15:00,75.35,75.36,75.29,75.31,8886.0,74.3134,74.3233,74.2543,74.274,8886.0
2024-11-04 14:20:00,75.32,75.33,75.3,75.31,5098.0,74.2839,74.2937,74.2641,74.274,5098.0
2024-11-04 14:25:00,75.3,75.32,75.24,75.25,15775.0,74.2641,74.2839,74.205,74.2148,15775.0
2024-11-04 14:30:00,75.25,75.32,75.24,75.31,10772.0,74.2148,74.2839,74.205,74.274,10772.0
2024-11-04 14:35:00,75.31,75.4,75.31,75.4,8410.0,74.274,74.3628,74.274,74.3628,8410.0
2024-11-04 14:40:00,75.39,75.4,75.34,75.36,11949.0,74.3529,74.3628,74.3036,74.3233,11949.0
2024-11-04 14:45:00,75.36,75.36,75.32,75.34,7827.0,74.3233,74.3233,74.2839,74.3036,7827.0
2024-11-04 14:50:00,75.33,75.38,75.33,75.37,11984.0,74.2937,74.343,74.2937,74.3332,11984.0
2024-11-04 14:55:00,75.37,75.39,75.34,75.35,10031.0,74.3332,74.3529,74.3036,74.3134,10031.0
2024-11-04 15:00:00,75.35,75.37,75.3,75.32,19639.0,74.3134,74.3332,74.2641,74.2839,19639.0
2024-11-04 15:05:00,75.32,75.36,75.32,75.34,14048.0,74.2839,74.3233,74.2839,74.3036,14048.0
2024-11-04 15:10:00,75.34,75.36,75.31,75.31,15178.0,74.3036,74.3233,74.274,74.274,15178.0
2024-11-04 15:15:00,75.32,75.35,75.3,75.34,14306.0,74.2839,74.3134,74.2641,74.3036,14306.0
2024-11-04 15:20:00,75.34,75.36,75.3,75.31,20887.0,74.3036,74.3233,74.2641,74.274,20887.0
2024-11-04 15:25:00,75.31,75.36,75.31,75.34,16734.0,74.274,74.3233,74.274,74.3036,16734.0
2024-11-04 15:30:00,75.34,75.38,75.34,75.37,20323.0,74.3036,74.343,74.3036,74.3332,20323.0
2024-11-04 15:35:00,75.37,75.37,75.32,75.35,23335.0,74.3332,74.3332,74.2839,74.3134,23335.0
2024-11-04 15:40:00,75.35,75.39,75.33,75.36,21280.0,74.3134,74.3529,74.2937,74.3233,21280.0
2024-11-04 15:45:00,75.36,75.41,75.34,75.34,16765.0,74.3233,74.3726,74.3036,74.3036,16765.0
2024-11-04 15:50:00,75.35,75.4,75.31,75.37,34022.0,74.3134,74.3628,74.274,74.3332,34022.0
2024-11-04 15:55:00,75.37,75.4,75.31,75.39,145319.0,74.3332,74.3628,74.274,74.3529,145319.0
2024-11-05 09:30:00,75.18,75.39,75.17,75.36,27851.0,74.1458,74.3529,74.1359,74.3233,27851.0
2024-11-05 09:35:00,75.39,75.44,75.2,75.21,5730.0,74.3529,74.4022,74.1655,74.1754,5730.0
2024-11-05 09:40:00,75.3,75.38,75.22,75.38,2013.0,74.2641,74.343,74.1852,74.343,2013.0
2024-11-05 09:45:00,75.3,75.35,75.22,75.28,5300.0,74.2641,74.3134,74.1852,74.2444,5300.0
2024-11-05 09:50:00,75.24,75.38,75.19,75.36,8156.0,74.205,74.343,74.1557,74.3233,8156.0
2024-11-05 09:55:00,75.36,75.46,75.32,75.43,7755.0,74.3233,74.4219,74.2839,74.3923,7755.0
2024-11-05 10:00:00,75.47,75.59,75.37,75.57,5310.0,74.4318,74.5501,74.3332,74.5304,5310.0
2024-11-05 10:05:00,75.55,75.61,75.52,75.55,7032.0,74.5107,74.5699,74.4811,74.5107,7032.0
2024-11-05 10:10:00,75.56,75.6,75.5,75.58,4827.0,74.5206,74.56,74.4614,74.5403,4827.0
2024-11-05 10:15:00,75.59,75.59,75.52,75.55,12682.0,74.5501,74.5501,74.4811,74.5107,12682.0
2024-11-05 10:20:00,75.55,75.65,75.52,75.64,20845.0,74.5107,74.6093,74.4811,74.5995,20845.0
2024-11-05 10:25:00,75.65,75.66,75.59,75.59,16322.0,74.6093,74.6192,74.5501,74.5501,16322.0
2024-11-05 10:30:00,75.59,75.6,75.44,75.44,10638.0,74.5501,74.56,74.4022,74.4022,10638.0
2024-11-05 10:35:00,75.46,75.51,75.4,75.42,8762.0,74.4219,74.4712,74.3628,74.3825,8762.0
2024-11-05 10:40:00,75.42,75.49,75.4,75.48,8170.0,74.3825,74.4515,74.3628,74.4417,8170.0
2024-11-05 10:45:00,75.5,75.5,75.48,75.49,5966.0,74.4614,74.4614,74.4417,74.4515,5966.0
2024-11-05 10:50:00,75.51,75.63,75.51,75.62,13659.0,74.4712,74.5896,74.4712,74.5797,13659.0
2024-11-05 10:55:00,75.61,75.63,75.57,75.58,5662.0,74.5699,74.5896,74.5304,74.5403,5662.0
2024-11-05 11:00:00,75.58,75.58,75.45,75.47,9206.0,74.5403,74.5403,74.4121,74.4318,9206.0
2024-11-05 11:05:00,75.47,75.56,75.46,75.56,4726.0,74.4318,74.5206,74.4219,74.5206,4726.0
2024-11-05 11:10:00,75.56,75.6,75.54,75.57,12470.0,74.5206,74.56,74.5008,74.5304,12470.0
2024-11-05 11:15:00,75.57,75.64,75.57,75.63,9373.0,74.5304,74.5995,74.5304,74.5896,9373.0
2024-11-05 11:20:00,75.63,75.7,75.62,75.64,6692.0,74.5896,74.6586,74.5797,74.5995,6692.0
2024-11-05 11:25:00,75.63,75.68,75.62,75.66,9881.0,74.5896,74.6389,74.5797,74.6192,9881.0
2024-11-05 11:30:00,75.65,75.7,75.64,75.67,19962.0,74.6093,74.6586,74.5995,74.629,19962.0
2024-11-05 11:35:00,75.68,75.68,75.59,75.63,56402.0,74.6389,74.6389,74.5501,74.5896,56402.0
2024-11-05 11:40:00,75.64,75.68,75.64,75.65,4142.0,74.5995,74.6389,74.5995,74.6093,4142.0
2024-11-05 11:45:00,75.66,75.71,75.64,75.7,32024.0,74.6192,74.6685,74.5995,74.6586,32024.0
2024-11-05 11:50:00,75.7,75.82,75.64,75.76,35049.0,74.6586,74.777,74.5995,74.7178,35049.0
2024-11-05 11:55:00,75.75,75.82,75.75,75.8,7331.0,74.7079,74.777,74.7079,74.7573,7331.0
2024-11-05 12:00:00,75.8,75.85,75.79,75.83,3612.0,74.7573,74.8066,74.7474,74.7868,3612.0
2024-11-05 12:05:00,75.84,75.91,75.84,75.89,7243.0,74.7967,74.8657,74.7967,74.846,7243.0
2024-11-05 12:10:00,75.9,76.04,75.89,76.03,17659.0,74.8559,74.994,74.846,74.9841,17659.0
2024-11-05 12:15:00,76.03,76.1,76.03,76.09,5479.0,74.9841,75.0531,74.9841,75.0433,5479.0
2024-11-05 12:20:00,76.09,76.1,76.03,76.07,5777.0,75.0433,75.0531,74.9841,75.0235,5777.0
2024-11-05 12:25:00,76.09,76.11,76.07,76.1,12015.0,75.0433,75.063,75.0235,75.0531,12015.0
2024-11-05 12:30:00,76.1,76.17,76.09,76.16,10597.0,75.0531,75.1222,75.0433,75.1123,10597.0
2024-11-05 12:35:00,76.18,76.21,76.17,76.2,9997.0,75.132,75.1616,75.1222,75.1518,9997.0
2024-11-05 12:40:00,76.2,76.24,76.2,76.22,9359.0,75.1518,75.1912,75.1518,75.1715,9359.0
2024-11-05 12:45:00,76.22,76.29,76.18,76.25,21176.0,75.1715,75.2405,75.132,75.2011,21176.0
2024-11-05 12:50:00,76.22,76.26,76.22,76.23,5165.0,75.1715,75.2109,75.1715,75.1813,5165.0
2024-11-05 12:55:00,76.24,76.26,76.1,76.11,23497.0,75.1912,75.2109,75.0531,75.063,23497.0
2024-11-05 13:00:00,76.11,76.15,76.1,76.15,5231.0,75.063,75.1024,75.0531,75.1024,5231.0
2024-11-05 13:05:00,76.16,76.18,76.1,76.12,3238.0,75.1123,75.132,75.0531,75.0729,3238.0
2024-11-05 13:10:00,76.1,76.12,76.08,76.09,3246.0,75.0531,75.0729,75.0334,75.0433,3246.0
2024-11-05 13:15:00,76.08,76.13,76.07,76.11,5341.0,75.0334,75.0827,75.0235,75.063,5341.0
2024-11-05 13:20:00,76.1,76.11,76.07,76.08,2933.0,75.0531,75.063,75.0235,75.0334,2933.0
2024-11-05 13:25:00,76.09,76.13,76.07,76.13,6950.0,75.0433,75.0827,75.0235,75.0827,6950.0
2024-11-05 13:30:00,76.15,76.23,76.15,76.23,14787.0,75.1024,75.1813,75.1024,75.1813,14787.0
2024-11-05 13:35:00,76.24,76.24,76.19,76.23,8083.0,75.1912,75.1912,75.1419,75.1813,8083.0
2024-11-05 13:40:00,76.24,76.29,76.24,76.28,2808.0,75.1912,75.2405,75.1912,75.2307,2808.0
2024-11-05 13:45:00,76.27,76.29,76.22,76.22,4818.0,75.2208,75.2405,75.1715,75.1715,4818.0
2024-11-05 13:50:00,76.23,76.32,76.22,76.32,6616.0,75.1813,75.2701,75.1715,75.2701,6616.0
2024-11-05 13:55:00,76.31,76.32,76.28,76.29,4998.0,75.2602,75.2701,75.2307,75.2405,4998.0
2024-11-05 14:00:00,76.29,76.3,76.24,76.24,13710.0,75.2405,75.2504,75.1912,75.1912,13710.0
2024-11-05 14:05:00,76.24,76.25,76.21,76.22,15880.0,75.1912,75.2011,75.1616,75.1715,15880.0
2024-11-05 14:10:00,76.22,76.23,76.14,76.14,17439.0,75.1715,75.1813,75.0926,75.0926,17439.0
2024-11-05 14:15:00,76.14,76.19,76.12,76.17,15138.0,75.0926,75.1419,75.0729,75.1222,15138.0
2024-11-05 14:20:00,76.16,76.32,76.15,76.3,29803.0,75.1123,75.2701,75.1024,75.2504,29803.0
2024-11-05 14:25:00,76.31,76.34,76.29,76.3,9474.0,75.2602,75.2898,75.2405,75.2504,9474.0
2024-11-05 14:30:00,76.3,76.33,76.27,76.33,6466.0,75.2504,75.28,75.2208,75.28,6466.0
2024-11-05 14:35:00,76.33,76.34,76.3,76.33,7685.0,75.28,75.2898,75.2504,75.28,7685.0
2024-11-05 14:40:00,76.34,76.35,76.25,76.25,14275.0,75.2898,75.2997,75.2011,75.2011,14275.0
2024-11-05 14:45:00,76.26,76.26,76.21,76.23,5311.0,75.2109,75.2109,75.1616,75.1813,5311.0
2024-11-05 14:50:00,76.23,76.26,76.22,76.22,7923.0,75.1813,75.2109,75.1715,75.1715,7923.0
2024-11-05 14:55:00,76.21,76.24,76.19,76.23,10609.0,75.1616,75.1912,75.1419,75.1813,10609.0
2024-11-05 15:00:00,76.24,76.27,76.21,76.23,6708.0,75.1912,75.2208,75.1616,75.1813,6708.0
2024-11-05 15:05:00,76.25,76.28,76.25,76.27,6917.0,75.2011,75.2307,75.2011,75.2208,6917.0
2024-11-05 15:10:00,76.27,76.29,76.25,76.26,10906.0,75.2208,75.2405,75.2011,75.2109,10906.0
2024-11-05 15:15:00,76.26,76.27,76.22,76.22,7534.0,75.2109,75.2208,75.1715,75.1715,7534.0
2024-11-05 15:20:00,76.23,76.24,76.2,76.21,10446.0,75.1813,75.1912,75.1518,75.1616,10446.0
2024-11-05 15:25:00,76.2,76.24,76.18,76.24,17863.0,75.1518,75.1912,75.132,75.1912,17863.0
2024-11-05 15:30:00,76.23,76.23,76.14,76.15,21731.0,75.1813,75.1813,75.0926,75.1024,21731.0
2024-11-05 15:35:00,76.15,76.24,76.15,76.21,16893.0,75.1024,75.1912,75.1024,75.1616,16893.0
2024-11-05 15:40:00,76.2,76.23,76.14,76.14,27313.0,75.1518,75.1813,75.0926,75.0926,27313.0
2024-11-05 15:45:00,76.15,76.18,76.12,76.13,23716.0,75.1024,75.132,75.0729,75.0827,23716.0
2024-11-05 15:50:00,76.13,76.31,76.12,76.29,35816.0,75.0827,75.2602,75.0729,75.2405,35816.0
2024-11-05 15:55:00,76.28,76.35,76.26,76.34,113084.0,75.2307,75.2997,75.2109,75.2898,113084.0
2024-11-06 09:30:00,76.83,76.9,76.1,76.75,257900.0,75.7731,75.8421,75.0531,75.6942,257900.0
2024-11-06 09:35:00,76.64,77.31,76.58,76.92,53549.0,75.5857,76.2465,75.5265,75.8619,53549.0
2024-11-06 09:40:00,76.92,77.12,76.69,76.91,19241.0,75.8619,76.0591,75.635,75.852,19241.0
2024-11-06 09:45:00,76.86,77.27,76.82,76.92,38179.0,75.8027,76.207,75.7632,75.8619,38179.0
2024-11-06 09:50:00,76.92,77.44,76.83,77.39,33517.0,75.8619,76.3747,75.7731,76.3254,33517.0
2024-11-06 09:55:00,77.4,77.44,77.24,77.28,10966.0,76.3352,76.3747,76.1774,76.2169,10966.0
2024-11-06 10:00:00,77.28,77.73,77.24,77.73,22222.0,76.2169,76.6607,76.1774,76.6607,22222.0
2024-11-06 10:05:00,77.7,77.94,77.63,77.76,50825.0,76.6311,76.8678,76.5621,76.6903,50825.0
2024-11-06 10:10:00,77.75,78.0,77.68,77.92,21427.0,76.6804,76.927,76.6114,76.8481,21427.0
2024-11-06 10:15:00,77.88,78.22,77.82,77.95,68603.0,76.8086,77.144,76.7495,76.8777,68603.0
2024-11-06 10:20:00,77.99,78.22,77.97,78.05,38563.0,76.9171,77.144,76.8974,76.9763,38563.0
2024-11-06 10:25:00,77.98,78.13,77.9,78.04,25188.0,76.9073,77.0552,76.8284,76.9664,25188.0
2024-11-06 10:30:00,78.05,78.05,77.83,77.93,27828.0,76.9763,76.9763,76.7593,76.858,27828.0
2024-11-06 10:35:00,77.92,78.18,77.85,78.13,95468.0,76.8481,77.1045,76.7791,77.0552,95468.0
2024-11-06 10:40:00,78.13,78.3,78.0,78.0,150505.0,77.0552,77.2229,76.927,76.927,150505.0
2024-11-06 10:45:00,77.97,78.06,77.81,78.02,69946.0,76.8974,76.9862,76.7396,76.9467,69946.0
2024-11-06 10:50:00,78.02,78.02,77.64,77.74,26402.0,76.9467,76.9467,76.5719,76.6706,26402.0
2024-11-06 10:55:00,77.72,77.77,77.54,77.56,22887.0,76.6508,76.7002,76.4733,76.493,22887.0
2024-11-06 11:00:00,77.56,77.57,77.42,77.49,16822.0,76.493,76.5029,76.355,76.424,16822.0
2024-11-06 11:05:00,77.46,77.72,77.46,77.6,14195.0,76.3944,76.6508,76.3944,76.5325,14195.0
2024-11-06 11:10:00,77.62,77.73,77.58,77.71,9418.0,76.5522,76.6607,76.5128,76.641,9418.0
2024-11-06 11:15:00,77.71,77.94,77.66,77.92,578668.0,76.641,76.8678,76.5917,76.8481,578668.0
2024-11-06 11:20:00,77.92,77.92,77.74,77.75,29913.0,76.8481,76.8481,76.6706,76.6804,29913.0
2024-11-06 11:25:00,77.79,77.79,77.63,77.64,13952.0,76.7199,76.7199,76.5621,76.5719,13952.0
2024-11-06 11:30:00,77.64,77.73,77.55,77.58,50578.0,76.5719,76.6607,76.4832,76.5128,50578.0
2024-11-06 11:35:00,77.59,77.59,77.36,77.4,32289.0,76.5226,76.5226,76.2958,76.3352,32289.0
2024-11-06 11:40:00,77.39,77.5,77.36,77.47,18619.0,76.3254,76.4339,76.2958,76.4043,18619.0
2024-11-06 11:45:00,77.47,77.56,77.34,77.38,13703.0,76.4043,76.493,76.2761,76.3155,13703.0
2024-11-06 11:50:00,77.39,77.92,77.28,77.84,62619.0,76.3254,76.8481,76.2169,76.7692,62619.0
2024-11-06 11:55:00,77.81,77.81,77.62,77.64,20234.0,76.7396,76.7396,76.5522,76.5719,20234.0
2024-11-06 12:00:00,77.64,77.71,77.59,77.67,12218.0,76.5719,76.641,76.5226,76.6015,12218.0
2024-11-06 12:05:00,77.67,77.7,77.53,77.64,12240.0,76.6015,76.6311,76.4635,76.5719,12240.0
2024-11-06 12:10:00,77.67,77.76,77.62,77.68,49615.0,76.6015,76.6903,76.5522,76.6114,49615.0
2024-11-06 12:15:00,77.71,77.79,77.64,77.65,16655.0,76.641,76.7199,76.5719,76.5818,16655.0
2024-11-06 12:20:00,77.66,77.68,77.45,77.45,13360.0,76.5917,76.6114,76.3846,76.3846,13360.0
2024-11-06 12:25:00,77.48,77.57,77.47,77.48,17200.0,76.4141,76.5029,76.4043,76.4141,17200.0
2024-11-06 12:30:00,77.45,77.62,77.43,77.52,28746.0,76.3846,76.5522,76.3648,76.4536,28746.0
2024-11-06 12:35:00,77.53,77.53,77.45,77.49,7007.0,76.4635,76.4635,76.3846,76.424,7007.0
2024-11-06 12:40:00,77.51,77.51,77.31,77.32,24437.0,76.4437,76.4437,76.2465,76.2563,24437.0
2024-11-06 12:45:00,77.33,77.46,77.32,77.45,27770.0,76.2662,76.3944,76.2563,76.3846,27770.0
2024-11-06 12:50:00,77.45,77.47,77.37,77.37,14916.0,76.3846,76.4043,76.3057,76.3057,14916.0
2024-11-06 12:55:00,77.36,77.42,77.36,77.4,41377.0,76.2958,76.355,76.2958,76.3352,41377.0
2024-11-06 13:00:00,77.38,77.39,77.3,77.31,8332.0,76.3155,76.3254,76.2366,76.2465,8332.0
2024-11-06 13:05:00,77.33,77.42,77.27,77.36,20173.0,76.2662,76.355,76.207,76.2958,20173.0
2024-11-06 13:10:00,77.41,77.57,77.41,77.52,10104.0,76.3451,76.5029,76.3451,76.4536,10104.0
2024-11-06 13:15:00,77.52,77.57,77.49,77.54,38934.0,76.4536,76.5029,76.424,76.4733,38934.0
2024-11-06 13:20:00,77.54,77.54,77.37,77.42,13792.0,76.4733,76.4733,76.3057,76.355,13792.0
2024-11-06 13:25:00,77.41,77.52,77.38,77.47,29437.0,76.3451,76.4536,76.3155,76.4043,29437.0
2024-11-06 13:30:00,77.48,77.52,77.44,77.52,22860.0,76.4141,76.4536,76.3747,76.4536,22860.0
2024-11-06 13:35:00,77.51,77.55,77.47,77.48,18977.0,76.4437,76.4832,76.4043,76.4141,18977.0
2024-11-06 13:40:00,77.48,77.56,77.47,77.53,106328.0,76.4141,76.493,76.4043,76.4635,106328.0
2024-11-06 13:45:00,77.51,77.6,77.4,77.44,187182.0,76.4437,76.5325,76.3352,76.3747,187182.0
2024-11-06 13:50:00,77.45,77.52,77.43,77.5,23248.0,76.3846,76.4536,76.3648,76.4339,23248.0
2024-11-06 13:55:00,77.5,77.51,77.35,77.35,42486.0,76.4339,76.4437,76.2859,76.2859,42486.0
2024-11-06 14:00:00,77.34,77.35,77.28,77.32,42343.0,76.2761,76.2859,76.2169,76.2563,42343.0
2024-11-06 14:05:00,77.32,77.35,77.2,77.28,31614.0,76.2563,76.2859,76.138,76.2169,31614.0
2024-11-06 14:10:00,77.31,77.47,77.31,77.45,15751.0,76.2465,76.4043,76.2465,76.3846,15751.0
2024-11-06 14:15:00,77.44,77.47,77.41,77.45,14509.0,76.3747,76.4043,76.3451,76.3846,14509.0
2024-11-06 14:20:00,77.47,77.48,77.44,77.45,7472.0,76.4043,76.4141,76.3747,76.3846,7472.0
2024-11-06 14:25:00,77.46,77.49,77.45,77.48,6933.0,76.3944,76.424,76.3846,76.4141,6933.0
2024-11-06 14:30:00,77.48,77.55,77.47,77.47,11575.0,76.4141,76.4832,76.4043,76.4043,11575.0
2024-11-06 14:35:00,77.49,77.53,77.45,77.47,10241.0,76.424,76.4635,76.3846,76.4043,10241.0
2024-11-06 14:40:00,77.46,77.51,77.43,77.49,31699.0,76.3944,76.4437,76.3648,76.424,31699.0
2024-11-06 14:45:00,77.5,77.5,77.42,77.45,13661.0,76.4339,76.4339,76.355,76.3846,13661.0
2024-11-06 14:50:00,77.45,77.46,77.4,77.41,33245.0,76.3846,76.3944,76.3352,76.3451,33245.0
2024-11-06 14:55:00,77.42,77.46,77.41,77.45,20132.0,76.355,76.3944,76.3451,76.3846,20132.0
2024-11-06 15:00:00,77.46,77.49,77.45,77.49,17334.0,76.3944,76.424,76.3846,76.424,17334.0
2024-11-06 15:05:00,77.5,77.51,77.46,77.47,24243.0,76.4339,76.4437,76.3944,76.4043,24243.0
2024-11-06 15:10:00,77.47,77.54,77.43,77.47,188102.0,76.4043,76.4733,76.3648,76.4043,188102.0
2024-11-06 15:15:00,77.44,77.47,77.4,77.41,11302.0,76.3747,76.4043,76.3352,76.3451,11302.0
2024-11-06 15:20:00,77.42,77.46,77.42,77.42,47518.0,76.355,76.3944,76.355,76.355,47518.0
2024-11-06 15:25:00,77.42,77.44,77.35,77.4,42518.0,76.355,76.3747,76.2859,76.3352,42518.0
2024-11-06 15:30:00,77.41,77.41,77.26,77.28,85938.0,76.3451,76.3451,76.1972,76.2169,85938.0
2024-11-06 15:35:00,77.27,77.31,77.24,77.29,22836.0,76.207,76.2465,76.1774,76.2268,22836.0
2024-11-06 15:40:00,77.3,77.3,77.12,77.15,34133.0,76.2366,76.2366,76.0591,76.0887,34133.0
2024-11-06 15:45:00,77.13,77.25,77.09,77.15,68609.0,76.069,76.1873,76.0295,76.0887,68609.0
2024-11-06 15:50:00,77.15,77.19,77.01,77.09,83410.0,76.0887,76.1281,75.9506,76.0295,83410.0
2024-11-06 15:55:00,77.1,77.23,76.99,77.01,295636.0,76.0394,76.1676,75.9309,75.9506,295636.0
2024-11-07 09:30:00,77.22,77.44,77.01,77.22,31542.0,76.1577,76.3747,75.9506,76.1577,31542.0
2024-11-07 09:35:00,77.22,77.27,77.07,77.17,13794.0,76.1577,76.207,76.0098,76.1084,13794.0
2024-11-07 09:40:00,77.12,77.25,77.01,77.1,12660.0,76.0591,76.1873,75.9506,76.0394,12660.0
2024-11-07 09:45:00,77.06,77.53,77.05,77.52,10968.0,75.9999,76.4635,75.9901,76.4536,10968.0
2024-11-07 09:50:00,77.47,77.47,77.12,77.12,14480.0,76.4043,76.4043,76.0591,76.0591,14480.0
2024-11-07 09:55:00,77.09,77.16,77.04,77.07,13876.0,76.0295,76.0985,75.9802,76.0098,13876.0
2024-11-07 10:00:00,77.08,77.09,76.92,77.0,39624.0,76.0197,76.0295,75.8619,75.9408,39624.0
2024-11-07 10:05:00,76.97,76.97,76.62,76.62,17854.0,75.9112,75.9112,75.566,75.566,17854.0
2024-11-07 10:10:00,76.62,76.69,76.38,76.51,9830.0,75.566,75.635,75.3293,75.4575,9830.0
2024-11-07 10:15:00,76.48,76.56,76.44,76.51,10040.0,75.4279,75.5068,75.3885,75.4575,10040.0
2024-11-07 10:20:00,76.55,76.58,76.48,76.48,11076.0,75.4969,75.5265,75.4279,75.4279,11076.0
2024-11-07 10:25:00,76.53,76.62,76.53,76.57,70674.0,75.4772,75.566,75.4772,75.5167,70674.0
2024-11-07 10:30:00,76.57,76.7,76.51,76.68,39645.0,75.5167,75.6449,75.4575,75.6252,39645.0
2024-11-07 10:35:00,76.69,76.73,76.43,76.55,32498.0,75.635,75.6745,75.3786,75.4969,32498.0
2024-11-07 10:40:00,76.5,76.74,76.5,76.74,114206.0,75.4476,75.6843,75.4476,75.6843,114206.0
2024-11-07 10:45:00,76.77,76.97,76.71,76.89,13069.0,75.7139,75.9112,75.6547,75.8323,13069.0
2024-11-07 10:50:00,76.87,76.92,76.76,76.8,17536.0,75.8125,75.8619,75.7041,75.7435,17536.0
2024-11-07 10:55:00,76.75,76.8,76.65,76.67,13458.0,75.6942,75.7435,75.5956,75.6153,13458.0
2024-11-07 11:00:00,76.69,76.86,76.67,76.83,6832.0,75.635,75.8027,75.6153,75.7731,6832.0
2024-11-07 11:05:00,76.82,76.82,76.71,76.75,7794.0,75.7632,75.7632,75.6547,75.6942,7794.0
2024-11-07 11:10:00,76.75,76.77,76.71,76.73,7739.0,75.6942,75.7139,75.6547,75.6745,7739.0
2024-11-07 11:15:00,76.73,76.75,76.65,76.75,4983.0,75.6745,75.6942,75.5956,75.6942,4983.0
2024-11-07 11:20:00,76.75,76.85,76.74,76.81,12956.0,75.6942,75.7928,75.6843,75.7534,12956.0
2024-11-07 11:25:00,76.78,76.86,76.78,76.86,10913.0,75.7238,75.8027,75.7238,75.8027,10913.0
2024-11-07 11:30:00,76.88,77.03,76.88,77.02,6854.0,75.8224,75.9703,75.8224,75.9605,6854.0
2024-11-07 11:35:00,77.01,77.07,77.0,77.07,7361.0,75.9506,76.0098,75.9408,76.0098,7361.0
2024-11-07 11:40:00,77.06,77.1,77.03,77.07,8660.0,75.9999,76.0394,75.9703,76.0098,8660.0
2024-11-07 11:45:00,77.07,77.25,77.07,77.23,12919.0,76.0098,76.1873,76.0098,76.1676,12919.0
2024-11-07 11:50:00,77.22,77.22,77.1,77.12,9084.0,76.1577,76.1577,76.0394,76.0591,9084.0
2024-11-07 11:55:00,77.12,77.2,77.12,77.13,9143.0,76.0591,76.138,76.0591,76.069,9143.0
2024-11-07 12:00:00,77.14,77.25,77.13,77.21,7324.0,76.0788,76.1873,76.069,76.1479,7324.0
2024-11-07 12:05:00,77.2,77.21,77.17,77.19,6767.0,76.138,76.1479,76.1084,76.1281,6767.0
2024-11-07 12:10:00,77.17,77.22,77.16,77.2,10194.0,76.1084,76.1577,76.0985,76.138,10194.0
2024-11-07 12:15:00,77.2,77.24,77.14,77.14,8980.0,76.138,76.1774,76.0788,76.0788,8980.0
2024-11-07 12:20:00,77.15,77.21,77.13,77.2,10650.0,76.0887,76.1479,76.069,76.138,10650.0
2024-11-07 12:25:00,77.19,77.32,77.19,77.29,22626.0,76.1281,76.2563,76.1281,76.2268,22626.0
2024-11-07 12:30:00,77.29,77.32,77.26,77.3,8288.0,76.2268,76.2563,76.1972,76.2366,8288.0
2024-11-07 12:35:00,77.3,77.34,77.21,77.24,7493.0,76.2366,76.2761,76.1479,76.1774,7493.0
2024-11-07 12:40:00,77.23,77.24,77.19,77.24,3203.0,76.1676,76.1774,76.1281,76.1774,3203.0
2024-11-07 12:45:00,77.24,77.27,77.21,77.25,6687.0,76.1774,76.207,76.1479,76.1873,6687.0
2024-11-07 12:50:00,77.25,77.29,77.23,77.26,7590.0,76.1873,76.2268,76.1676,76.1972,7590.0
2024-11-07 12:55:00,77.28,77.31,77.23,77.23,6552.0,76.2169,76.2465,76.1676,76.1676,6552.0
2024-11-07 13:00:00,77.24,77.31,77.23,77.29,8229.0,76.1774,76.2465,76.1676,76.2268,8229.0
2024-11-07 13:05:00,77.29,77.35,77.28,77.34,4628.0,76.2268,76.2859,76.2169,76.2761,4628.0
2024-11-07 13:10:00,77.33,77.36,77.3,77.34,8738.0,76.2662,76.2958,76.2366,76.2761,8738.0
2024-11-07 13:15:00,77.35,77.41,77.34,77.39,15847.0,76.2859,76.3451,76.2761,76.3254,15847.0
2024-11-07 13:20:00,77.37,77.39,77.2,77.2,16738.0,76.3057,76.3254,76.138,76.138,16738.0
2024-11-07 13:25:00,77.2,77.26,77.2,77.22,13702.0,76.138,76.1972,76.138,76.1577,13702.0
2024-11-07 13:30:00,77.22,77.22,77.1,77.15,10899.0,76.1577,76.1577,76.0394,76.0887,10899.0
2024-11-07 13:35:00,77.16,77.16,77.09,77.12,5962.0,76.0985,76.0985,76.0295,76.0591,5962.0
2024-11-07 13:40:00,77.13,77.15,77.1,77.15,3818.0,76.069,76.0887,76.0394,76.0887,3818.0
2024-11-07 13:45:00,77.15,77.22,77.15,77.22,5631.0,76.0887,76.1577,76.0887,76.1577,5631.0
2024-11-07 13:50:00,77.22,77.23,77.17,77.19,8002.0,76.1577,76.1676,76.1084,76.1281,8002.0
2024-11-07 13:55:00,77.19,77.19,77.09,77.09,5898.0,76.1281,76.1281,76.0295,76.0295,5898.0
2024-11-07 14:00:00,77.09,77.16,77.05,77.05,8899.0,76.0295,76.0985,75.9901,75.9901,8899.0
2024-11-07 14:05:00,77.05,77.13,77.04,77.1,7014.0,75.9901,76.069,75.9802,76.0394,7014.0
2024-11-07 14:10:00,77.1,77.16,77.06,77.15,9002.0,76.0394,76.0985,75.9999,76.0887,9002.0
2024-11-07 14:15:00,77.15,77.17,77.12,77.15,5033.0,76.0887,76.1084,76.0591,76.0887,5033.0
2024-11-07 14:20:00,77.17,77.22,77.15,77.2,2991.0,76.1084,76.1577,76.0887,76.138,2991.0
2024-11-07 14:25:00,77.2,77.26,77.18,77.22,12690.0,76.138,76.1972,76.1183,76.1577,12690.0
2024-11-07 14:30:00,77.24,77.4,77.24,77.34,10099.0,76.1774,76.3352,76.1774,76.2761,10099.0
2024-11-07 14:35:00,77.32,77.34,77.3,77.32,12569.0,76.2563,76.2761,76.2366,76.2563,12569.0
2024-11-07 14:40:00,77.3,77.3,77.15,77.19,25857.0,76.2366,76.2366,76.0887,76.1281,25857.0
2024-11-07 14:45:00,77.19,77.19,77.15,77.17,12793.0,76.1281,76.1281,76.0887,76.1084,12793.0
2024-11-07 14:50:00,77.17,77.24,77.15,77.16,6779.0,76.1084,76.1774,76.0887,76.0985,6779.0
2024-11-07 14:55:00,77.17,77.29,77.17,77.26,9751.0,76.1084,76.2268,76.1084,76.1972,9751.0
2024-11-07 15:00:00,77.25,77.3,77.18,77.26,13909.0,76.1873,76.2366,76.1183,76.1972,13909.0
2024-11-07 15:05:00,77.26,77.27,77.23,77.23,5205.0,76.1972,76.207,76.1676,76.1676,5205.0
2024-11-07 15:10:00,77.22,77.38,77.22,77.36,9013.0,76.1577,76.3155,76.1577,76.2958,9013.0
2024-11-07 15:15:00,77.36,77.38,77.3,77.31,13418.0,76.2958,76.3155,76.2366,76.2465,13418.0
2024-11-07 15:20:00,77.32,77.32,77.28,77.31,15034.0,76.2563,76.2563,76.2169,76.2465,15034.0
2024-11-07 15:25:00,77.32,77.36,77.32,77.34,12110.0,76.2563,76.2958,76.2563,76.2761,12110.0
2024-11-07 15:30:00,77.34,77.35,77.27,77.28,9099.0,76.2761,76.2859,76.207,76.2169,9099.0
2024-11-07 15:35:00,77.26,77.26,77.16,77.18,10963.0,76.1972,76.1972,76.0985,76.1183,10963.0
2024-11-07 15:40:00,77.17,77.21,77.1,77.12,23269.0,76.1084,76.1479,76.0394,76.0591,23269.0
2024-11-07 15:45:00,77.12,77.25,77.12,77.18,24560.0,76.0591,76.1873,76.0591,76.1183,24560.0
2024-11-07 15:50:00,77.17,77.17,76.97,77.0,79977.0,76.1084,76.1084,75.9112,75.9408,79977.0
2024-11-07 15:55:00,77.0,77.01,76.87,76.89,167096.0,75.9408,75.9506,75.8125,75.8323,167096.0
2024-11-08 09:30:00,76.77,77.41,76.77,77.18,33639.0,75.7139,76.3451,75.7139,76.1183,33639.0
2024-11-08 09:35:00,77.24,77.32,77.0,77.31,7754.0,76.1774,76.2563,75.9408,76.2465,7754.0
2024-11-08 09:40:00,77.31,77.47,77.29,77.47,4119.0,76.2465,76.4043,76.2268,76.4043,4119.0
2024-11-08 09:45:00,77.52,77.57,77.45,77.57,5310.0,76.4536,76.5029,76.3846,76.5029,5310.0
2024-11-08 09:50:00,77.56,77.65,77.53,77.64,14503.0,76.493,76.5818,76.4635,76.5719,14503.0
2024-11-08 09:55:00,77.65,77.73,77.57,77.72,7262.0,76.5818,76.6607,76.5029,76.6508,7262.0
2024-11-08 10:00:00,77.7,77.99,77.7,77.99,27564.0,76.6311,76.9171,76.6311,76.9171,27564.0
2024-11-08 10:05:00,77.94,78.11,77.9,77.9,13310.0,76.8678,77.0355,76.8284,76.8284,13310.0
2024-11-08 10:10:00,77.93,77.96,77.75,77.88,13942.0,76.858,76.8875,76.6804,76.8086,13942.0
2024-11-08 10:15:00,77.92,77.96,77.88,77.9,13102.0,76.8481,76.8875,76.8086,76.8284,13102.0
2024-11-08 10:20:00,77.9,78.01,77.87,77.95,17884.0,76.8284,76.9369,76.7988,76.8777,17884.0
2024-11-08 10:25:00,77.95,77.95,77.78,77.82,14409.0,76.8777,76.8777,76.71,76.7495,14409.0
2024-11-08 10:30:00,77.79,77.79,77.62,77.75,7455.0,76.7199,76.7199,76.5522,76.6804,7455.0
2024-11-08 10:35:00,77.74,77.84,77.68,77.78,84083.0,76.6706,76.7692,76.6114,76.71,84083.0
2024-11-08 10:40:00,77.79,77.81,77.72,77.76,11239.0,76.7199,76.7396,76.6508,76.6903,11239.0
2024-11-08 10:45:00,77.74,77.74,77.53,77.54,14875.0,76.6706,76.6706,76.4635,76.4733,14875.0
2024-11-08 10:50:00,77.54,77.57,77.41,77.44,52994.0,76.4733,76.5029,76.3451,76.3747,52994.0
2024-11-08 10:55:00,77.41,77.51,77.34,77.47,14750.0,76.3451,76.4437,76.2761,76.4043,14750.0
2024-11-08 11:00:00,77.49,77.52,77.45,77.48,14458.0,76.424,76.4536,76.3846,76.4141,14458.0
2024-11-08 11:05:00,77.48,77.6,77.47,77.59,13524.0,76.4141,76.5325,76.4043,76.5226,13524.0
2024-11-08 11:10:00,77.58,77.58,77.28,77.38,45945.0,76.5128,76.5128,76.2169,76.3155,45945.0
2024-11-08 11:15:00,77.39,77.49,77.37,77.46,4350.0,76.3254,76.424,76.3057,76.3944,4350.0
2024-11-08 11:20:00,77.47,77.49,77.43,77.44,5177.0,76.4043,76.424,76.3648,76.3747,5177.0
2024-11-08 11:25:00,77.44,77.51,77.44,77.45,6149.0,76.3747,76.4437,76.3747,76.3846,6149.0
2024-11-08 11:30:00,77.46,77.46,77.38,77.44,4933.0,76.3944,76.3944,76.3155,76.3747,4933.0
2024-11-08 11:35:00,77.44,77.46,77.4,77.42,5174.0,76.3747,76.3944,76.3352,76.355,5174.0
2024-11-08 11:40:00,77.41,77.41,77.33,77.39,7004.0,76.3451,76.3451,76.2662,76.3254,7004.0
2024-11-08 11:45:00,77.39,77.41,77.34,77.4,3731.0,76.3254,76.3451,76.2761,76.3352,3731.0
2024-11-08 11:50:00,77.38,77.56,77.37,77.52,133556.0,76.3155,76.493,76.3057,76.4536,133556.0
2024-11-08 11:55:00,77.51,77.51,77.44,77.48,4526.0,76.4437,76.4437,76.3747,76.4141,4526.0
2024-11-08 12:00:00,77.48,77.51,77.37,77.38,19558.0,76.4141,76.4437,76.3057,76.3155,19558.0
2024-11-08 12:05:00,77.39,77.39,77.33,77.33,4938.0,76.3254,76.3254,76.2662,76.2662,4938.0
2024-11-08 12:10:00,77.34,77.44,77.34,77.44,7217.0,76.2761,76.3747,76.2761,76.3747,7217.0
2024-11-08 12:15:00,77.44,77.51,77.44,77.45,16767.0,76.3747,76.4437,76.3747,76.3846,16767.0
2024-11-08 12:20:00,77.45,77.46,77.38,77.38,6646.0,76.3846,76.3944,76.3155,76.3155,6646.0
2024-11-08 12:25:00,77.38,77.4,77.36,77.36,4312.0,76.3155,76.3352,76.2958,76.2958,4312.0
2024-11-08 12:30:00,77.36,77.38,77.31,77.31,7702.0,76.2958,76.3155,76.2465,76.2465,7702.0
2024-11-08 12:35:00,77.31,77.31,77.23,77.23,18567.0,76.2465,76.2465,76.1676,76.1676,18567.0
2024-11-08 12:40:00,77.21,77.25,77.17,77.25,7842.0,76.1479,76.1873,76.1084,76.1873,7842.0
2024-11-08 12:45:00,77.25,77.26,77.23,77.23,9820.0,76.1873,76.1972,76.1676,76.1676,9820.0
2024-11-08 12:50:00,77.24,77.33,77.23,77.32,20832.0,76.1774,76.2662,76.1676,76.2563,20832.0
2024-11-08 12:55:00,77.32,77.34,77.31,77.33,13369.0,76.2563,76.2761,76.2465,76.2662,13369.0
2024-11-08 13:00:00,77.33,77.37,77.33,77.37,6833.0,76.2662,76.3057,76.2662,76.3057,6833.0
2024-11-08 13:05:00,77.36,77.39,77.29,77.3,9426.0,76.2958,76.3254,76.2268,76.2366,9426.0
2024-11-08 13:10:00,77.3,77.31,77.25,77.26,11088.0,76.2366,76.2465,76.1873,76.1972,11088.0
2024-11-08 13:15:00,77.26,77.27,77.24,77.25,21364.0,76.1972,76.207,76.1774,76.1873,21364.0
2024-11-08 13:20:00,77.26,77.31,77.26,77.3,8201.0,76.1972,76.2465,76.1972,76.2366,8201.0
2024-11-08 13:25:00,77.29,77.3,77.27,77.29,7494.0,76.2268,76.2366,76.207,76.2268,7494.0
2024-11-08 13:30:00,77.28,77.29,77.25,77.29,5264.0,76.2169,76.2268,76.1873,76.2268,5264.0
2024-11-08 13:35:00,77.27,77.35,77.27,77.35,15612.0,76.207,76.2859,76.207,76.2859,15612.0
2024-11-08 13:40:00,77.35,77.4,77.34,77.4,3815.0,76.2859,76.3352,76.2761,76.3352,3815.0
2024-11-08 13:45:00,77.43,77.48,77.43,77.48,9212.0,76.3648,76.4141,76.3648,76.4141,9212.0
2024-11-08 13:50:00,77.46,77.57,77.45,77.55,104357.0,76.3944,76.5029,76.3846,76.4832,104357.0
2024-11-08 13:55:00,77.56,77.6,77.54,77.6,6729.0,76.493,76.5325,76.4733,76.5325,6729.0
2024-11-08 14:00:00,77.58,77.59,77.53,77.53,5966.0,76.5128,76.5226,76.4635,76.4635,5966.0
2024-11-08 14:05:00,77.55,77.59,77.55,77.58,4640.0,76.4832,76.5226,76.4832,76.5128,4640.0
2024-11-08 14:10:00,77.58,77.59,77.54,77.55,6172.0,76.5128,76.5226,76.4733,76.4832,6172.0
2024-11-08 14:15:00,77.56,77.58,77.55,77.56,4503.0,76.493,76.5128,76.4832,76.493,4503.0
2024-11-08 14:20:00,77.56,77.6,77.55,77.59,3776.0,76.493,76.5325,76.4832,76.5226,3776.0
2024-11-08 14:25:00,77.58,77.65,77.58,77.65,7662.0,76.5128,76.5818,76.5128,76.5818,7662.0
2024-11-08 14:30:00,77.64,77.65,77.61,77.64,4223.0,76.5719,76.5818,76.5424,76.5719,4223.0
2024-11-08 14:35:00,77.63,77.66,77.62,77.65,5656.0,76.5621,76.5917,76.5522,76.5818,5656.0
2024-11-08 14:40:00,77.66,77.67,77.64,77.67,5157.0,76.5917,76.6015,76.5719,76.6015,5157.0
2024-11-08 14:45:00,77.67,77.67,77.63,77.63,6845.0,76.6015,76.6015,76.5621,76.5621,6845.0
2024-11-08 14:50:00,77.63,77.64,77.6,77.62,4406.0,76.5621,76.5719,76.5325,76.5522,4406.0
2024-11-08 14:55:00,77.63,77.64,77.61,77.63,6099.0,76.5621,76.5719,76.5424,76.5621,6099.0
2024-11-08 15:00:00,77.62,77.63,77.55,77.58,7269.0,76.5522,76.5621,76.4832,76.5128,7269.0
2024-11-08 15:05:00,77.59,77.6,77.57,77.6,13411.0,76.5226,76.5325,76.5029,76.5325,13411.0
2024-11-08 15:10:00,77.59,77.6,77.55,77.59,10838.0,76.5226,76.5325,76.4832,76.5226,10838.0
2024-11-08 15:15:00,77.58,77.61,77.57,77.6,7289.0,76.5128,76.5424,76.5029,76.5325,7289.0
2024-11-08 15:20:00,77.61,77.63,77.57,77.58,9117.0,76.5424,76.5621,76.5029,76.5128,9117.0
2024-11-08 15:25:00,77.58,77.65,77.57,77.65,7594.0,76.5128,76.5818,76.5029,76.5818,7594.0
2024-11-08 15:30:00,77.65,77.65,77.61,77.62,13569.0,76.5818,76.5818,76.5424,76.5522,13569.0
2024-11-08 15:35:00,77.62,77.63,77.51,77.54,9447.0,76.5522,76.5621,76.4437,76.4733,9447.0
2024-11-08 15:40:00,77.53,77.55,77.5,77.5,13052.0,76.4635,76.4832,76.4339,76.4339,13052.0
2024-11-08 15:45:00,77.51,77.52,77.49,77.5,22752.0,76.4437,76.4536,76.424,76.4339,22752.0
2024-11-08 15:50:00,77.5,77.61,77.49,77.53,25781.0,76.4339,76.5424,76.424,76.4635,25781.0
2024-11-08 15:55:00,77.54,77.54,77.37,77.44,106943.0,76.4733,76.4733,76.3057,76.3747,106943.0
2024-11-11 09:30:00,77.5,77.8,77.45,77.65,19777.0,76.4339,76.7297,76.3846,76.5818,19777.0
2024-11-11 09:35:00,77.6,77.72,77.34,77.71,4186.0,76.5325,76.6508,76.2761,76.641,4186.0
2024-11-11 09:40:00,77.73,77.84,77.66,77.76,6579.0,76.6607,76.7692,76.5917,76.6903,6579.0
2024-11-11 09:45:00,77.75,77.95,77.69,77.83,6616.0,76.6804,76.8777,76.6213,76.7593,6616.0
2024-11-11 09:50:00,77.84,77.99,77.82,77.88,6663.0,76.7692,76.9171,76.7495,76.8086,6663.0
2024-11-11 09:55:00,77.88,78.37,77.86,78.36,99116.0,76.8086,77.2919,76.7889,77.282,99116.0
2024-11-11 10:00:00,78.35,78.61,78.3,78.44,24708.0,77.2722,77.5286,77.2229,77.3609,24708.0
2024-11-11 10:05:00,78.39,78.52,78.31,78.34,16696.0,77.3116,77.4398,77.2327,77.2623,16696.0
2024-11-11 10:10:00,78.32,78.32,78.13,78.24,13900.0,77.2426,77.2426,77.0552,77.1637,13900.0
2024-11-11 10:15:00,78.27,78.37,78.03,78.04,30388.0,77.1933,77.2919,76.9566,76.9664,30388.0
2024-11-11 10:20:00,78.06,78.15,78.01,78.07,12885.0,76.9862,77.0749,76.9369,76.996,12885.0
2024-11-11 10:25:00,78.09,78.21,78.05,78.14,22619.0,77.0158,77.1341,76.9763,77.0651,22619.0
2024-11-11 10:30:00,78.12,78.12,77.97,78.07,28803.0,77.0453,77.0453,76.8974,76.996,28803.0
2024-11-11 10:35:00,78.05,78.16,77.98,78.08,19949.0,76.9763,77.0848,76.9073,77.0059,19949.0
2024-11-11 10:40:00,78.11,78.15,78.01,78.03,11138.0,77.0355,77.0749,76.9369,76.9566,11138.0
2024-11-11 10:45:00,78.03,78.1,77.98,78.02,17790.0,76.9566,77.0256,76.9073,76.9467,17790.0
2024-11-11 10:50:00,78.01,78.13,77.98,78.09,4984.0,76.9369,77.0552,76.9073,77.0158,4984.0
2024-11-11 10:55:00,78.11,78.25,78.06,78.24,5612.0,77.0355,77.1736,76.9862,77.1637,5612.0
2024-11-11 11:00:00,78.25,78.28,78.13,78.17,22658.0,77.1736,77.2031,77.0552,77.0947,22658.0
2024-11-11 11:05:00,78.16,78.24,78.15,78.18,16487.0,77.0848,77.1637,77.0749,77.1045,16487.0
2024-11-11 11:10:00,78.2,78.25,78.16,78.2,9714.0,77.1242,77.1736,77.0848,77.1242,9714.0
2024-11-11 11:15:00,78.2,78.23,78.18,78.19,5891.0,77.1242,77.1538,77.1045,77.1144,5891.0
2024-11-11 11:20:00,78.19,78.19,78.11,78.11,6660.0,77.1144,77.1144,77.0355,77.0355,6660.0
2024-11-11 11:25:00,78.12,78.19,78.1,78.14,18694.0,77.0453,77.1144,77.0256,77.0651,18694.0
2024-11-11 11:30:00,78.13,78.23,78.1,78.23,18386.0,77.0552,77.1538,77.0256,77.1538,18386.0
2024-11-11 11:35:00,78.24,78.3,78.21,78.3,19123.0,77.1637,77.2229,77.1341,77.2229,19123.0
2024-11-11 11:40:00,78.31,78.36,78.27,78.28,8981.0,77.2327,77.282,77.1933,77.2031,8981.0
2024-11-11 11:45:00,78.28,78.39,78.26,78.39,4064.0,77.2031,77.3116,77.1834,77.3116,4064.0
2024-11-11 11:50:00,78.39,78.4,78.3,78.36,29886.0,77.3116,77.3215,77.2229,77.282,29886.0
2024-11-11 11:55:00,78.36,78.37,78.28,78.31,4282.0,77.282,77.2919,77.2031,77.2327,4282.0
2024-11-11 12:00:00,78.3,78.36,78.29,78.33,6483.0,77.2229,77.282,77.213,77.2525,6483.0
2024-11-11 12:05:00,78.34,78.35,78.22,78.23,6066.0,77.2623,77.2722,77.144,77.1538,6066.0
2024-11-11 12:10:00,78.23,78.29,78.22,78.28,6501.0,77.1538,77.213,77.144,77.2031,6501.0
2024-11-11 12:15:00,78.28,78.3,78.24,78.26,8426.0,77.2031,77.2229,77.1637,77.1834,8426.0
2024-11-11 12:20:00,78.27,78.29,78.24,78.26,6759.0,77.1933,77.213,77.1637,77.1834,6759.0
2024-11-11 12:25:00,78.27,78.29,78.24,78.25,13034.0,77.1933,77.213,77.1637,77.1736,13034.0
2024-11-11 12:30:00,78.25,78.27,78.2,78.2,5792.0,77.1736,77.1933,77.1242,77.1242,5792.0
2024-11-11 12:35:00,78.18,78.18,78.14,78.18,3635.0,77.1045,77.1045,77.0651,77.1045,3635.0
2024-11-11 12:40:00,78.17,78.18,78.12,78.12,6526.0,77.0947,77.1045,77.0453,77.0453,6526.0
2024-11-11 12:45:00,78.13,78.13,78.02,78.04,8203.0,77.0552,77.0552,76.9467,76.9664,8203.0
2024-11-11 12:50:00,78.03,78.06,77.98,77.98,12379.0,76.9566,76.9862,76.9073,76.9073,12379.0
2024-11-11 12:55:00,77.98,78.03,77.98,78.0,9356.0,76.9073,76.9566,76.9073,76.927,9356.0
2024-11-11 13:00:00,78.0,78.06,78.0,78.0,15276.0,76.927,76.9862,76.927,76.927,15276.0
2024-11-11 13:05:00,78.01,78.08,78.0,78.08,11150.0,76.9369,77.0059,76.927,77.0059,11150.0
2024-11-11 13:10:00,78.09,78.1,78.02,78.02,2895.0,77.0158,77.0256,76.9467,76.9467,2895.0
2024-11-11 13:15:00,78.02,78.04,78.01,78.01,9636.0,76.9467,76.9664,76.9369,76.9369,9636.0
2024-11-11 13:20:00,78.02,78.03,77.96,78.02,30964.0,76.9467,76.9566,76.8875,76.9467,30964.0
2024-11-11 13:25:00,78.03,78.06,78.0,78.02,18961.0,76.9566,76.9862,76.927,76.9467,18961.0
2024-11-11 13:30:00,78.01,78.02,77.93,77.96,4047.0,76.9369,76.9467,76.858,76.8875,4047.0
2024-11-11 13:35:00,77.95,78.0,77.95,78.0,3646.0,76.8777,76.927,76.8777,76.927,3646.0
2024-11-11 13:40:00,77.99,77.99,77.95,77.95,2868.0,76.9171,76.9171,76.8777,76.8777,2868.0
2024-11-11 13:45:00,77.95,77.98,77.93,77.95,6958.0,76.8777,76.9073,76.858,76.8777,6958.0
2024-11-11 13:50:00,77.95,77.97,77.94,77.95,6041.0,76.8777,76.8974,76.8678,76.8777,6041.0
2024-11-11 13:55:00,77.95,77.99,77.95,77.97,15803.0,76.8777,76.9171,76.8777,76.8974,15803.0
2024-11-11 14:00:00,77.97,78.0,77.96,77.98,9554.0,76.8974,76.927,76.8875,76.9073,9554.0
2024-11-11 14:05:00,77.98,77.98,77.94,77.96,8065.0,76.9073,76.9073,76.8678,76.8875,8065.0
2024-11-11 14:10:00,77.97,77.97,77.94,77.95,5326.0,76.8974,76.8974,76.8678,76.8777,5326.0
2024-11-11 14:15:00,77.96,77.98,77.95,77.95,8026.0,76.8875,76.9073,76.8777,76.8777,8026.0
2024-11-11 14:20:00,77.97,78.06,77.97,78.05,9945.0,76.8974,76.9862,76.8974,76.9763,9945.0
2024-11-11 14:25:00,78.04,78.1,78.04,78.1,5650.0,76.9664,77.0256,76.9664,77.0256,5650.0
2024-11-11 14:30:00,78.08,78.1,78.02,78.04,7907.0,77.0059,77.0256,76.9467,76.9664,7907.0
2024-11-11 14:35:00,78.04,78.07,78.03,78.07,3413.0,76.9664,76.996,76.9566,76.996,3413.0
2024-11-11 14:40:00,78.06,78.06,77.99,78.03,10751.0,76.9862,76.9862,76.9171,76.9566,10751.0
2024-11-11 14:45:00,78.02,78.04,77.99,78.04,6830.0,76.9467,76.9664,76.9171,76.9664,6830.0
2024-11-11 14:50:00,78.03,78.08,78.03,78.07,5019.0,76.9566,77.0059,76.9566,76.996,5019.0
2024-11-11 14:55:00,78.07,78.09,78.06,78.07,5115.0,76.996,77.0158,76.9862,76.996,5115.0
2024-11-11 15:00:00,78.06,78.06,78.0,78.04,10265.0,76.9862,76.9862,76.927,76.9664,10265.0
2024-11-11 15:05:00,78.05,78.08,78.03,78.08,9179.0,76.9763,77.0059,76.9566,77.0059,9179.0
2024-11-11 15:10:00,78.07,78.08,78.02,78.03,9394.0,76.996,77.0059,76.9467,76.9566,9394.0
2024-11-11 15:15:00,78.04,78.04,77.95,77.98,30016.0,76.9664,76.9664,76.8777,76.9073,30016.0
2024-11-11 15:20:00,78.0,78.0,77.79,77.82,47215.0,76.927,76.927,76.7199,76.7495,47215.0
2024-11-11 15:25:00,77.83,77.89,77.82,77.88,5830.0,76.7593,76.8185,76.7495,76.8086,5830.0
2024-11-11 15:30:00,77.87,77.88,77.8,77.83,18356.0,76.7988,76.8086,76.7297,76.7593,18356.0
2024-11-11 15:35:00,77.83,77.93,77.83,77.92,20320.0,76.7593,76.858,76.7593,76.8481,20320.0
2024-11-11 15:40:00,77.93,77.97,77.93,77.95,14713.0,76.858,76.8974,76.858,76.8777,14713.0
2024-11-11 15:45:00,77.95,78.01,77.91,78.01,54549.0,76.8777,76.9369,76.8382,76.9369,54549.0
2024-11-11 15:50:00,78.02,78.04,77.92,77.98,59027.0,76.9467,76.9664,76.8481,76.9073,59027.0
2024-11-11 15:55:00,77.98,78.01,77.92,77.94,120546.0,76.9073,76.9369,76.8481,76.8678,120546.0
2024-11-12 09:30:00,77.78,78.3,77.74,78.15,22359.0,76.71,77.2229,76.6706,77.0749,22359.0
2024-11-12 09:35:00,78.31,78.34,78.05,78.13,12481.0,77.2327,77.2623,76.9763,77.0552,12481.0
2024-11-12 09:40:00,78.03,78.16,77.9,78.0,8441.0,76.9566,77.0848,76.8284,76.927,8441.0
2024-11-12 09:45:00,78.01,78.01,77.67,77.84,12394.0,76.9369,76.9369,76.6015,76.7692,12394.0
2024-11-12 09:50:00,77.83,77.83,77.56,77.74,4824.0,76.7593,76.7593,76.493,76.6706,4824.0
2024-11-12 09:55:00,77.73,77.77,77.64,77.67,10472.0,76.6607,76.7002,76.5719,76.6015,10472.0
2024-11-12 10:00:00,77.69,77.75,77.56,77.56,9850.0,76.6213,76.6804,76.493,76.493,9850.0
2024-11-12 10:05:00,77.59,77.72,77.54,77.71,8834.0,76.5226,76.6508,76.4733,76.641,8834.0
2024-11-12 10:10:00,77.71,77.79,77.67,77.76,4947.0,76.641,76.7199,76.6015,76.6903,4947.0
2024-11-12 10:15:00,77.77,77.83,77.65,77.65,8507.0,76.7002,76.7593,76.5818,76.5818,8507.0
2024-11-12 10:20:00,77.66,77.72,77.62,77.71,13869.0,76.5917,76.6508,76.5522,76.641,13869.0
2024-11-12 10:25:00,77.7,77.75,77.66,77.69,6597.0,76.6311,76.6804,76.5917,76.6213,6597.0
2024-11-12 10:30:00,77.72,77.9,77.68,77.87,4368.0,76.6508,76.8284,76.6114,76.7988,4368.0
2024-11-12 10:35:00,77.88,78.02,77.87,77.95,12437.0,76.8086,76.9467,76.7988,76.8777,12437.0
2024-11-12 10:40:00,77.96,78.03,77.84,77.95,6925.0,76.8875,76.9566,76.7692,76.8777,6925.0
2024-11-12 10:45:00,77.95,78.07,77.89,77.92,29199.0,76.8777,76.996,76.8185,76.8481,29199.0
2024-11-12 10:50:00,77.9,77.98,77.87,77.95,12081.0,76.8284,76.9073,76.7988,76.8777,12081.0
2024-11-12 10:55:00,77.94,78.16,77.9,78.1,42971.0,76.8678,77.0848,76.8284,77.0256,42971.0
2024-11-12 11:00:00,78.09,78.14,78.03,78.09,32419.0,77.0158,77.0651,76.9566,77.0158,32419.0
2024-11-12 11:05:00,78.09,78.13,78.02,78.05,24188.0,77.0158,77.0552,76.9467,76.9763,24188.0
2024-11-12 11:10:00,78.03,78.09,78.03,78.08,6401.0,76.9566,77.0158,76.9566,77.0059,6401.0
2024-11-12 11:15:00,78.09,78.21,78.08,78.13,23568.0,77.0158,77.1341,77.0059,77.0552,23568.0
2024-11-12 11:20:00,78.12,78.14,78.04,78.14,10342.0,77.0453,77.0651,76.9664,77.0651,10342.0
2024-11-12 11:25:00,78.12,78.21,78.1,78.2,13094.0,77.0453,77.1341,77.0256,77.1242,13094.0
2024-11-12 11:30:00,78.2,78.2,78.11,78.17,10293.0,77.1242,77.1242,77.0355,77.0947,10293.0
2024-11-12 11:35:00,78.15,78.21,78.07,78.07,8331.0,77.0749,77.1341,76.996,76.996,8331.0
2024-11-12 11:40:00,78.06,78.1,78.04,78.07,15202.0,76.9862,77.0256,76.9664,76.996,15202.0
2024-11-12 11:45:00,78.06,78.07,78.0,78.01,6237.0,76.9862,76.996,76.927,76.9369,6237.0
2024-11-12 11:50:00,78.01,78.09,78.0,78.06,17637.0,76.9369,77.0158,76.927,76.9862,17637.0
2024-11-12 11:55:00,78.06,78.13,78.06,78.13,9166.0,76.9862,77.0552,76.9862,77.0552,9166.0
2024-11-12 12:00:00,78.12,78.14,78.06,78.06,21242.0,77.0453,77.0651,76.9862,76.9862,21242.0
2024-11-12 12:05:00,78.05,78.06,78.0,78.06,5771.0,76.9763,76.9862,76.927,76.9862,5771.0
2024-11-12 12:10:00,78.06,78.06,78.02,78.02,3010.0,76.9862,76.9862,76.9467,76.9467,3010.0
2024-11-12 12:15:00,78.02,78.06,77.97,77.98,6311.0,76.9467,76.9862,76.8974,76.9073,6311.0
2024-11-12 12:20:00,78.0,78.09,77.99,78.05,13184.0,76.927,77.0158,76.9171,76.9763,13184.0
2024-11-12 12:25:00,78.04,78.08,78.01,78.01,7754.0,76.9664,77.0059,76.9369,76.9369,7754.0
2024-11-12 12:30:00,78.0,78.01,77.92,77.94,10546.0,76.927,76.9369,76.8481,76.8678,10546.0
2024-11-12 12:35:00,77.94,77.98,77.93,77.98,13232.0,76.8678,76.9073,76.858,76.9073,13232.0
2024-11-12 12:40:00,77.98,77.99,77.95,77.97,12137.0,76.9073,76.9171,76.8777,76.8974,12137.0
2024-11-12 12:45:00,77.97,77.98,77.86,77.87,8270.0,76.8974,76.9073,76.7889,76.7988,8270.0
2024-11-12 12:50:00,77.84,77.9,77.84,77.88,6399.0,76.7692,76.8284,76.7692,76.8086,6399.0
2024-11-12 12:55:00,77.87,77.88,77.78,77.81,4604.0,76.7988,76.8086,76.71,76.7396,4604.0
2024-11-12 13:00:00,77.81,77.86,77.78,77.78,7704.0,76.7396,76.7889,76.71,76.71,7704.0
2024-11-12 13:05:00,77.78,77.78,77.72,77.78,7093.0,76.71,76.71,76.6508,76.71,7093.0
2024-11-12 13:10:00,77.78,77.79,77.74,77.79,3166.0,76.71,76.7199,76.6706,76.7199,3166.0
2024-11-12 13:15:00,77.79,77.83,77.79,77.81,7689.0,76.7199,76.7593,76.7199,76.7396,7689.0
2024-11-12 13:20:00,77.82,77.89,77.8,77.88,3866.0,76.7495,76.8185,76.7297,76.8086,3866.0
2024-11-12 13:25:00,77.89,77.93,77.87,77.91,6542.0,76.8185,76.858,76.7988,76.8382,6542.0
2024-11-12 13:30:00,77.9,77.96,77.9,77.95,6058.0,76.8284,76.8875,76.8284,76.8777,6058.0
2024-11-12 13:35:00,77.95,78.03,77.95,78.0,7147.0,76.8777,76.9566,76.8777,76.927,7147.0
2024-11-12 13:40:00,77.98,78.03,77.98,78.02,3986.0,76.9073,76.9566,76.9073,76.9467,3986.0
2024-11-12 13:45:00,78.02,78.05,78.0,78.05,3287.0,76.9467,76.9763,76.927,76.9763,3287.0
2024-11-12 13:50:00,78.05,78.15,78.04,78.13,18585.0,76.9763,77.0749,76.9664,77.0552,18585.0
2024-11-12 13:55:00,78.13,78.26,78.1,78.22,47829.0,77.0552,77.1834,77.0256,77.144,47829.0
2024-11-12 14:00:00,78.23,78.3,78.18,78.23,52927.0,77.1538,77.2229,77.1045,77.1538,52927.0
2024-11-12 14:05:00,78.23,78.24,78.05,78.09,16493.0,77.1538,77.1637,76.9763,77.0158,16493.0
2024-11-12 14:10:00,78.1,78.14,78.0,78.05,22454.0,77.0256,77.0651,76.927,76.9763,22454.0
2024-11-12 14:15:00,78.06,78.11,78.01,78.01,10573.0,76.9862,77.0355,76.9369,76.9369,10573.0
2024-11-12 14:20:00,78.01,78.02,77.95,77.98,11011.0,76.9369,76.9467,76.8777,76.9073,11011.0
2024-11-12 14:25:00,77.99,77.99,77.87,77.91,11060.0,76.9171,76.9171,76.7988,76.8382,11060.0
2024-11-12 14:30:00,77.91,77.92,77.82,77.82,9055.0,76.8382,76.8481,76.7495,76.7495,9055.0
2024-11-12 14:35:00,77.82,77.85,77.77,77.78,15040.0,76.7495,76.7791,76.7002,76.71,15040.0
2024-11-12 14:40:00,77.79,77.81,77.77,77.78,8805.0,76.7199,76.7396,76.7002,76.71,8805.0
2024-11-12 14:45:00,77.78,77.8,77.77,77.78,8872.0,76.71,76.7297,76.7002,76.71,8872.0
2024-11-12 14:50:00,77.78,77.82,77.74,77.81,9679.0,76.71,76.7495,76.6706,76.7396,9679.0
2024-11-12 14:55:00,77.81,77.82,77.75,77.76,10920.0,76.7396,76.7495,76.6804,76.6903,10920.0
2024-11-12 15:00:00,77.73,77.78,77.72,77.76,16264.0,76.6607,76.71,76.6508,76.6903,16264.0
2024-11-12 15:05:00,77.76,77.78,77.73,77.74,15880.0,76.6903,76.71,76.6607,76.6706,15880.0
2024-11-12 15:10:00,77.77,77.81,77.71,77.74,12843.0,76.7002,76.7396,76.641,76.6706,12843.0
2024-11-12 15:15:00,77.75,77.77,77.66,77.72,15269.0,76.6804,76.7002,76.5917,76.6508,15269.0
2024-11-12 15:20:00,77.71,77.76,77.7,77.75,15762.0,76.641,76.6903,76.6311,76.6804,15762.0
2024-11-12 15:25:00,77.75,77.75,77.65,77.72,15227.0,76.6804,76.6804,76.5818,76.6508,15227.0
2024-11-12 15:30:00,77.72,77.73,77.65,77.67,21413.0,76.6508,76.6607,76.5818,76.6015,21413.0
2024-11-12 15:35:00,77.68,77.68,77.59,77.61,25376.0,76.6114,76.6114,76.5226,76.5424,25376.0
2024-11-12 15:40:00,77.59,77.6,77.44,77.49,28609.0,76.5226,76.5325,76.3747,76.424,28609.0
2024-11-12 15:45:00,77.48,77.48,77.42,77.47,23972.0,76.4141,76.4141,76.355,76.4043,23972.0
2024-11-12 15:50:00,77.46,77.46,77.34,77.36,44291.0,76.3944,76.3944,76.2761,76.2958,44291.0
2024-11-12 15:55:00,77.37,77.4,77.25,77.3,164479.0,76.3057,76.3352,76.1873,76.2366,164479.0
2024-11-13 09:30:00,77.3,77.4,76.79,77.04,45814.0,76.2366,76.3352,75.7336,75.9802,45814.0
2024-11-13 09:35:00,77.03,77.03,76.57,76.57,13263.0,75.9703,75.9703,75.5167,75.5167,13263.0
2024-11-13 09:40:00,76.57,76.74,76.22,76.34,38156.0,75.5167,75.6843,75.1715,75.2898,38156.0
2024-11-13 09:45:00,76.34,76.41,76.12,76.2,23571.0,75.2898,75.3589,75.0729,75.1518,23571.0
2024-11-13 09:50:00,76.2,76.26,75.75,75.92,26736.0,75.1518,75.2109,74.7079,74.8756,26736.0
2024-11-13 09:55:00,75.95,76.27,75.87,76.18,22847.0,74.9052,75.2208,74.8263,75.132,22847.0
2024-11-13 10:00:00,76.2,76.2,76.0,76.03,21839.0,75.1518,75.1518,74.9545,74.9841,21839.0
2024-11-13 10:05:00,76.03,76.15,75.9,76.04,80349.0,74.9841,75.1024,74.8559,74.994,80349.0
2024-11-13 10:10:00,76.05,76.35,76.03,76.31,15172.0,75.0038,75.2997,74.9841,75.2602,15172.0
2024-11-13 10:15:00,76.31,76.45,76.14,76.14,30089.0,75.2602,75.3983,75.0926,75.0926,30089.0
2024-11-13 10:20:00,76.16,76.25,76.12,76.23,9074.0,75.1123,75.2011,75.0729,75.1813,9074.0
2024-11-13 10:25:00,76.21,76.33,76.21,76.33,5510.0,75.1616,75.28,75.1616,75.28,5510.0
2024-11-13 10:30:00,76.3,76.45,76.26,76.39,35631.0,75.2504,75.3983,75.2109,75.3391,35631.0
2024-11-13 10:35:00,76.41,76.54,76.4,76.51,29583.0,75.3589,75.4871,75.349,75.4575,29583.0
2024-11-13 10:40:00,76.54,76.63,76.48,76.53,40700.0,75.4871,75.5758,75.4279,75.4772,40700.0
2024-11-13 10:45:00,76.53,76.59,76.37,76.43,14026.0,75.4772,75.5364,75.3194,75.3786,14026.0
2024-11-13 10:50:00,76.44,76.48,76.32,76.37,10056.0,75.3885,75.4279,75.2701,75.3194,10056.0
2024-11-13 10:55:00,76.4,76.4,76.18,76.31,23311.0,75.349,75.349,75.132,75.2602,23311.0
2024-11-13 11:00:00,76.3,76.35,76.27,76.32,25726.0,75.2504,75.2997,75.2208,75.2701,25726.0
2024-11-13 11:05:00,76.3,76.45,76.28,76.37,26571.0,75.2504,75.3983,75.2307,75.3194,26571.0
2024-11-13 11:10:00,76.36,76.36,76.23,76.26,17360.0,75.3096,75.3096,75.1813,75.2109,17360.0
2024-11-13 11:15:00,76.26,76.28,76.18,76.22,16804.0,75.2109,75.2307,75.132,75.1715,16804.0
2024-11-13 11:20:00,76.2,76.37,76.15,76.33,9848.0,75.1518,75.3194,75.1024,75.28,9848.0
2024-11-13 11:25:00,76.33,76.33,76.27,76.33,25276.0,75.28,75.28,75.2208,75.28,25276.0
2024-11-13 11:30:00,76.29,76.31,76.22,76.31,18026.0,75.2405,75.2602,75.1715,75.2602,18026.0
2024-11-13 11:35:00,76.31,76.32,76.27,76.31,13081.0,75.2602,75.2701,75.2208,75.2602,13081.0
2024-11-13 11:40:00,76.3,76.4,76.3,76.37,10026.0,75.2504,75.349,75.2504,75.3194,10026.0
2024-11-13 11:45:00,76.35,76.43,76.32,76.34,10223.0,75.2997,75.3786,75.2701,75.2898,10223.0
2024-11-13 11:50:00,76.34,76.37,76.29,76.34,9972.0,75.2898,75.3194,75.2405,75.2898,9972.0
2024-11-13 11:55:00,76.33,76.34,76.27,76.32,7761.0,75.28,75.2898,75.2208,75.2701,7761.0
2024-11-13 12:00:00,76.31,76.44,76.21,76.44,21508.0,75.2602,75.3885,75.1616,75.3885,21508.0
2024-11-13 12:05:00,76.45,76.53,76.42,76.47,55911.0,75.3983,75.4772,75.3687,75.418,55911.0
2024-11-13 12:10:00,76.51,76.53,76.47,76.49,6431.0,75.4575,75.4772,75.418,75.4378,6431.0
2024-11-13 12:15:00,76.51,76.52,76.29,76.3,12515.0,75.4575,75.4674,75.2405,75.2504,12515.0
2024-11-13 12:20:00,76.27,76.27,76.21,76.26,11055.0,75.2208,75.2208,75.1616,75.2109,11055.0
2024-11-13 12:25:00,76.24,76.34,76.22,76.33,13972.0,75.1912,75.2898,75.1715,75.28,13972.0
2024-11-13 12:30:00,76.33,76.49,76.32,76.45,59974.0,75.28,75.4378,75.2701,75.3983,59974.0
2024-11-13 12:35:00,76.45,76.56,76.4,76.56,10641.0,75.3983,75.5068,75.349,75.5068,10641.0
2024-11-13 12:40:00,76.56,76.61,76.49,76.61,10688.0,75.5068,75.5561,75.4378,75.5561,10688.0
2024-11-13 12:45:00,76.61,76.65,76.58,76.62,5240.0,75.5561,75.5956,75.5265,75.566,5240.0
2024-11-13 12:50:00,76.6,76.63,76.56,76.59,11149.0,75.5463,75.5758,75.5068,75.5364,11149.0
2024-11-13 12:55:00,76.59,76.7,76.58,76.68,11818.0,75.5364,75.6449,75.5265,75.6252,11818.0
2024-11-13 13:00:00,76.67,76.68,76.59,76.61,7126.0,75.6153,75.6252,75.5364,75.5561,7126.0
2024-11-13 13:05:00,76.61,76.63,76.57,76.59,6399.0,75.5561,75.5758,75.5167,75.5364,6399.0
2024-11-13 13:10:00,76.57,76.62,76.54,76.6,8055.0,75.5167,75.566,75.4871,75.5463,8055.0
2024-11-13 13:15:00,76.61,76.61,76.56,76.58,8108.0,75.5561,75.5561,75.5068,75.5265,8108.0
2024-11-13 13:20:00,76.57,76.67,76.55,76.62,11315.0,75.5167,75.6153,75.4969,75.566,11315.0
2024-11-13 13:25:00,76.62,76.65,76.62,76.64,3430.0,75.566,75.5956,75.566,75.5857,3430.0
2024-11-13 13:30:00,76.64,76.68,76.63,76.66,9534.0,75.5857,75.6252,75.5758,75.6054,9534.0
2024-11-13 13:35:00,76.67,76.69,76.58,76.64,21632.0,75.6153,75.635,75.5265,75.5857,21632.0
2024-11-13 13:40:00,76.64,76.72,76.64,76.68,9458.0,75.5857,75.6646,75.5857,75.6252,9458.0
2024-11-13 13:45:00,76.68,76.7,76.63,76.63,5729.0,75.6252,75.6449,75.5758,75.5758,5729.0
2024-11-13 13:50:00,76.64,76.64,76.61,76.64,7375.0,75.5857,75.5857,75.5561,75.5857,7375.0
2024-11-13 13:55:00,76.62,76.65,76.58,76.59,8288.0,75.566,75.5956,75.5265,75.5364,8288.0
2024-11-13 14:00:00,76.59,76.65,76.59,76.64,6771.0,75.5364,75.5956,75.5364,75.5857,6771.0
2024-11-13 14:05:00,76.65,76.71,76.64,76.7,4380.0,75.5956,75.6547,75.5857,75.6449,4380.0
2024-11-13 14:10:00,76.71,76.8,76.68,76.75,12793.0,75.6547,75.7435,75.6252,75.6942,12793.0
2024-11-13 14:15:00,76.74,76.78,76.68,76.71,8434.0,75.6843,75.7238,75.6252,75.6547,8434.0
2024-11-13 14:20:00,76.72,76.76,76.66,76.66,8029.0,75.6646,75.7041,75.6054,75.6054,8029.0
2024-11-13 14:25:00,76.66,76.72,76.64,76.65,6422.0,75.6054,75.6646,75.5857,75.5956,6422.0
2024-11-13 14:30:00,76.67,76.67,76.6,76.63,9420.0,75.6153,75.6153,75.5463,75.5758,9420.0
2024-11-13 14:35:00,76.62,76.63,76.58,76.62,8524.0,75.566,75.5758,75.5265,75.566,8524.0
2024-11-13 14:40:00,76.62,76.62,76.5,76.58,12394.0,75.566,75.566,75.4476,75.5265,12394.0
2024-11-13 14:45:00,76.57,76.62,76.56,76.59,11711.0,75.5167,75.566,75.5068,75.5364,11711.0
2024-11-13 14:50:00,76.59,76.6,76.55,76.58,12126.0,75.5364,75.5463,75.4969,75.5265,12126.0
2024-11-13 14:55:00,76.58,76.59,76.54,76.58,9561.0,75.5265,75.5364,75.4871,75.5265,9561.0
2024-11-13 15:00:00,76.57,76.61,76.57,76.6,8083.0,75.5167,75.5561,75.5167,75.5463,8083.0
2024-11-13 15:05:00,76.6,76.62,76.57,76.61,8436.0,75.5463,75.566,75.5167,75.5561,8436.0
2024-11-13 15:10:00,76.64,76.68,76.62,76.62,19476.0,75.5857,75.6252,75.566,75.566,19476.0
2024-11-13 15:15:00,76.62,76.64,76.5,76.54,18767.0,75.566,75.5857,75.4476,75.4871,18767.0
2024-11-13 15:20:00,76.55,76.6,76.54,76.59,13530.0,75.4969,75.5463,75.4871,75.5364,13530.0
2024-11-13 15:25:00,76.61,76.68,76.56,76.67,19337.0,75.5561,75.6252,75.5068,75.6153,19337.0
2024-11-13 15:30:00,76.66,76.71,76.58,76.64,20306.0,75.6054,75.6547,75.5265,75.5857,20306.0
2024-11-13 15:35:00,76.65,76.67,76.59,76.61,18473.0,75.5956,75.6153,75.5364,75.5561,18473.0
2024-11-13 15:40:00,76.61,76.65,76.6,76.62,21414.0,75.5561,75.5956,75.5463,75.566,21414.0
2024-11-13 15:45:00,76.62,76.74,76.61,76.73,29678.0,75.566,75.6843,75.5561,75.6745,29678.0
2024-11-13 15:50:00,76.72,76.75,76.66,76.67,46354.0,75.6646,75.6942,75.6054,75.6153,46354.0
2024-11-13 15:55:00,76.67,76.68,76.59,76.65,143121.0,75.6153,75.6252,75.5364,75.5956,143121.0
2024-11-14 09:30:00,76.81,77.1,76.65,76.95,37228.0,75.7534,76.0394,75.5956,75.8914,37228.0
2024-11-14 09:35:00,76.96,77.05,76.55,76.58,16490.0,75.9013,75.9901,75.4969,75.5265,16490.0
2024-11-14 09:40:00,76.65,76.81,76.64,76.75,14164.0,75.5956,75.7534,75.5857,75.6942,14164.0
2024-11-14 09:45:00,76.75,76.84,76.67,76.81,7390.0,75.6942,75.783,75.6153,75.7534,7390.0
2024-11-14 09:50:00,76.86,76.86,76.67,76.78,8206.0,75.8027,75.8027,75.6153,75.7238,8206.0
2024-11-14 09:55:00,76.78,76.85,76.67,76.85,24305.0,75.7238,75.7928,75.6153,75.7928,24305.0
2024-11-14 10:00:00,76.86,76.88,76.65,76.65,20749.0,75.8027,75.8224,75.5956,75.5956,20749.0
2024-11-14 10:05:00,76.67,76.74,76.41,76.41,10765.0,75.6153,75.6843,75.3589,75.3589,10765.0
2024-11-14 10:10:00,76.37,76.45,76.19,76.31,30302.0,75.3194,75.3983,75.1419,75.2602,30302.0
2024-11-14 10:15:00,76.28,76.39,76.22,76.24,13447.0,75.2307,75.3391,75.1715,75.1912,13447.0
2024-11-14 10:20:00,76.23,76.36,76.22,76.28,11512.0,75.1813,75.3096,75.1715,75.2307,11512.0
2024-11-14 10:25:00,76.28,76.31,76.19,76.23,22863.0,75.2307,75.2602,75.1419,75.1813,22863.0
2024-11-14 10:30:00,76.21,76.29,76.17,76.28,11542.0,75.1616,75.2405,75.1222,75.2307,11542.0
2024-11-14 10:35:00,76.28,76.41,76.27,76.34,11023.0,75.2307,75.3589,75.2208,75.2898,11023.0
2024-11-14 10:40:00,76.31,76.4,76.31,76.34,13739.0,75.2602,75.349,75.2602,75.2898,13739.0
2024-11-14 10:45:00,76.36,76.4,76.35,76.37,8804.0,75.3096,75.349,75.2997,75.3194,8804.0
2024-11-14 10:50:00,76.35,76.35,76.31,76.32,6683.0,75.2997,75.2997,75.2602,75.2701,6683.0
2024-11-14 10:55:00,76.32,76.39,76.31,76.34,14246.0,75.2701,75.3391,75.2602,75.2898,14246.0
2024-11-14 11:00:00,76.33,76.33,76.18,76.18,12295.0,75.28,75.28,75.132,75.132,12295.0
2024-11-14 11:05:00,76.19,76.23,76.17,76.22,10616.0,75.1419,75.1813,75.1222,75.1715,10616.0
2024-11-14 11:10:00,76.22,76.26,76.21,76.22,13013.0,75.1715,75.2109,75.1616,75.1715,13013.0
2024-11-14 11:15:00,76.21,76.29,76.19,76.27,14820.0,75.1616,75.2405,75.1419,75.2208,14820.0
2024-11-14 11:20:00,76.28,76.3,76.16,76.24,31789.0,75.2307,75.2504,75.1123,75.1912,31789.0
2024-11-14 11:25:00,76.24,76.27,76.17,76.17,11216.0,75.1912,75.2208,75.1222,75.1222,11216.0
2024-11-14 11:30:00,76.17,76.21,76.12,76.17,7302.0,75.1222,75.1616,75.0729,75.1222,7302.0
2024-11-14 11:35:00,76.19,76.19,76.1,76.1,6067.0,75.1419,75.1419,75.0531,75.0531,6067.0
2024-11-14 11:40:00,76.11,76.22,76.09,76.16,17943.0,75.063,75.1715,75.0433,75.1123,17943.0
2024-11-14 11:45:00,76.15,76.15,76.07,76.09,5195.0,75.1024,75.1024,75.0235,75.0433,5195.0
2024-11-14 11:50:00,76.08,76.1,75.9,75.95,18305.0,75.0334,75.0531,74.8559,74.9052,18305.0
2024-11-14 11:55:00,75.95,75.96,75.78,75.84,39251.0,74.9052,74.9151,74.7375,74.7967,39251.0
2024-11-14 12:00:00,75.85,75.85,75.77,75.78,7886.0,74.8066,74.8066,74.7277,74.7375,7886.0
2024-11-14 12:05:00,75.78,75.78,75.64,75.71,10304.0,74.7375,74.7375,74.5995,74.6685,10304.0
2024-11-14 12:10:00,75.69,75.74,75.66,75.71,8694.0,74.6488,74.6981,74.6192,74.6685,8694.0
2024-11-14 12:15:00,75.72,75.72,75.62,75.64,5706.0,74.6784,74.6784,74.5797,74.5995,5706.0
2024-11-14 12:20:00,75.62,75.64,75.57,75.57,30213.0,74.5797,74.5995,74.5304,74.5304,30213.0
2024-11-14 12:25:00,75.56,75.57,75.43,75.45,11209.0,74.5206,74.5304,74.3923,74.4121,11209.0
2024-11-14 12:30:00,75.45,75.47,75.36,75.45,17768.0,74.4121,74.4318,74.3233,74.4121,17768.0
2024-11-14 12:35:00,75.45,75.48,75.42,75.46,15808.0,74.4121,74.4417,74.3825,74.4219,15808.0
2024-11-14 12:40:00,75.46,75.58,75.45,75.56,31468.0,74.4219,74.5403,74.4121,74.5206,31468.0
2024-11-14 12:45:00,75.56,75.56,75.35,75.51,24343.0,74.5206,74.5206,74.3134,74.4712,24343.0
2024-11-14 12:50:00,75.52,75.65,75.52,75.65,8065.0,74.4811,74.6093,74.4811,74.6093,8065.0
2024-11-14 12:55:00,75.65,75.72,75.62,75.7,9613.0,74.6093,74.6784,74.5797,74.6586,9613.0
2024-11-14 13:00:00,75.7,75.75,75.7,75.75,10153.0,74.6586,74.7079,74.6586,74.7079,10153.0
2024-11-14 13:05:00,75.74,75.78,75.73,75.77,5356.0,74.6981,74.7375,74.6882,74.7277,5356.0
2024-11-14 13:10:00,75.75,75.77,75.69,75.7,10868.0,74.7079,74.7277,74.6488,74.6586,10868.0
2024-11-14 13:15:00,75.69,75.73,75.62,75.63,9696.0,74.6488,74.6882,74.5797,74.5896,9696.0
2024-11-14 13:20:00,75.63,75.66,75.58,75.66,16876.0,74.5896,74.6192,74.5403,74.6192,16876.0
2024-11-14 13:25:00,75.66,75.67,75.63,75.64,9480.0,74.6192,74.629,74.5896,74.5995,9480.0
2024-11-14 13:30:00,75.63,75.66,75.62,75.65,8025.0,74.5896,74.6192,74.5797,74.6093,8025.0
2024-11-14 13:35:00,75.66,75.68,75.59,75.61,15549.0,74.6192,74.6389,74.5501,74.5699,15549.0
2024-11-14 13:40:00,75.64,75.71,75.62,75.71,6247.0,74.5995,74.6685,74.5797,74.6685,6247.0
2024-11-14 13:45:00,75.7,75.7,75.49,75.49,5767.0,74.6586,74.6586,74.4515,74.4515,5767.0
2024-11-14 13:50:00,75.49,75.58,75.49,75.55,8997.0,74.4515,74.5403,74.4515,74.5107,8997.0
2024-11-14 13:55:00,75.54,75.57,75.5,75.52,7834.0,74.5008,74.5304,74.4614,74.4811,7834.0
2024-11-14 14:00:00,75.51,75.58,75.5,75.56,11138.0,74.4712,74.5403,74.4614,74.5206,11138.0
2024-11-14 14:05:00,75.55,75.57,75.52,75.53,8889.0,74.5107,74.5304,74.4811,74.491,8889.0
2024-11-14 14:10:00,75.54,75.55,75.5,75.55,7323.0,74.5008,74.5107,74.4614,74.5107,7323.0
2024-11-14 14:15:00,75.55,75.58,75.51,75.57,10461.0,74.5107,74.5403,74.4712,74.5304,10461.0
2024-11-14 14:20:00,75.57,75.6,75.52,75.52,9985.0,74.5304,74.56,74.4811,74.4811,9985.0
2024-11-14 14:25:00,75.52,75.55,75.39,75.4,13878.0,74.4811,74.5107,74.3529,74.3628,13878.0
2024-11-14 14:30:00,75.42,75.42,75.36,75.37,18929.0,74.3825,74.3825,74.3233,74.3332,18929.0
2024-11-14 14:35:00,75.37,75.4,75.32,75.32,18061.0,74.3332,74.3628,74.2839,74.2839,18061.0
2024-11-14 14:40:00,75.34,75.34,75.28,75.3,14096.0,74.3036,74.3036,74.2444,74.2641,14096.0
2024-11-14 14:45:00,75.3,75.35,75.27,75.32,16434.0,74.2641,74.3134,74.2345,74.2839,16434.0
2024-11-14 14:50:00,75.34,75.39,75.33,75.38,13576.0,74.3036,74.3529,74.2937,74.343,13576.0
2024-11-14 14:55:00,75.38,75.39,75.32,75.34,14952.0,74.343,74.3529,74.2839,74.3036,14952.0
2024-11-14 15:00:00,75.33,75.33,75.15,75.18,25164.0,74.2937,74.2937,74.1162,74.1458,25164.0
2024-11-14 15:05:00,75.18,75.18,75.02,75.03,35259.0,74.1458,74.1458,73.988,73.9979,35259.0
2024-11-14 15:10:00,75.01,75.07,74.97,75.05,29930.0,73.9781,74.0373,73.9387,74.0176,29930.0
2024-11-14 15:15:00,75.06,75.21,75.05,75.21,23294.0,74.0274,74.1754,74.0176,74.1754,23294.0
2024-11-14 15:20:00,75.2,75.26,75.14,75.14,26854.0,74.1655,74.2247,74.1063,74.1063,26854.0
2024-11-14 15:25:00,75.15,75.2,75.11,75.17,27590.0,74.1162,74.1655,74.0768,74.1359,27590.0
2024-11-14 15:30:00,75.17,75.2,75.06,75.1,26853.0,74.1359,74.1655,74.0274,74.0669,26853.0
2024-11-14 15:35:00,75.1,75.29,75.09,75.22,30995.0,74.0669,74.2543,74.057,74.1852,30995.0
2024-11-14 15:40:00,75.22,75.22,75.15,75.18,28269.0,74.1852,74.1852,74.1162,74.1458,28269.0
2024-11-14 15:45:00,75.18,75.19,75.11,75.12,51563.0,74.1458,74.1557,74.0768,74.0866,51563.0
2024-11-14 15:50:00,75.12,75.17,75.09,75.12,65412.0,74.0866,74.1359,74.057,74.0866,65412.0
2024-11-14 15:55:00,75.13,75.13,74.83,74.97,244390.0,74.0965,74.0965,73.8006,73.9387,244390.0
2024-11-15 09:30:00,74.97,75.09,74.75,75.0,129890.0,73.9387,74.057,73.7217,73.9683,129890.0
2024-11-15 09:35:00,74.99,75.31,74.93,75.25,35047.0,73.9584,74.274,73.8992,74.2148,35047.0
2024-11-15 09:40:00,75.25,75.39,75.1,75.31,19723.0,74.2148,74.3529,74.0669,74.274,19723.0
2024-11-15 09:45:00,75.28,75.45,75.16,75.23,20297.0,74.2444,74.4121,74.1261,74.1951,20297.0
2024-11-15 09:50:00,75.26,75.32,75.13,75.14,8276.0,74.2247,74.2839,74.0965,74.1063,8276.0
2024-11-15 09:55:00,75.13,75.13,74.96,75.0,23322.0,74.0965,74.0965,73.9288,73.9683,23322.0
2024-11-15 10:00:00,75.01,75.25,74.84,75.19,39632.0,73.9781,74.2148,73.8105,74.1557,39632.0
2024-11-15 10:05:00,75.2,75.2,75.01,75.07,17868.0,74.1655,74.1655,73.9781,74.0373,17868.0
2024-11-15 10:10:00,75.08,75.22,75.03,75.19,7320.0,74.0472,74.1852,73.9979,74.1557,7320.0
2024-11-15 10:15:00,75.2,75.23,75.1,75.21,4932.0,74.1655,74.1951,74.0669,74.1754,4932.0
2024-11-15 10:20:00,75.22,75.45,75.21,75.45,8387.0,74.1852,74.4121,74.1754,74.4121,8387.0
2024-11-15 10:25:00,75.44,75.6,75.43,75.5,22773.0,74.4022,74.56,74.3923,74.4614,22773.0
2024-11-15 10:30:00,75.48,75.48,75.33,75.41,4944.0,74.4417,74.4417,74.2937,74.3726,4944.0
2024-11-15 10:35:00,75.41,75.48,75.32,75.41,11812.0,74.3726,74.4417,74.2839,74.3726,11812.0
2024-11-15 10:40:00,75.41,75.42,75.28,75.31,12867.0,74.3726,74.3825,74.2444,74.274,12867.0
2024-11-15 10:45:00,75.31,75.32,75.23,75.26,5907.0,74.274,74.2839,74.1951,74.2247,5907.0
2024-11-15 10:50:00,75.27,75.39,75.16,75.17,9046.0,74.2345,74.3529,74.1261,74.1359,9046.0
2024-11-15 10:55:00,75.13,75.18,75.04,75.04,13849.0,74.0965,74.1458,74.0077,74.0077,13849.0
2024-11-15 11:00:00,75.03,75.07,74.93,74.93,14102.0,73.9979,74.0373,73.8992,73.8992,14102.0
2024-11-15 11:05:00,74.92,74.96,74.83,74.95,9831.0,73.8894,73.9288,73.8006,73.919,9831.0
2024-11-15 11:10:00,74.97,75.04,74.89,74.89,9915.0,73.9387,74.0077,73.8598,73.8598,9915.0
2024-11-15 11:15:00,74.88,74.99,74.86,74.92,5805.0,73.8499,73.9584,73.8302,73.8894,5805.0
2024-11-15 11:20:00,74.93,74.97,74.88,74.96,6451.0,73.8992,73.9387,73.8499,73.9288,6451.0
2024-11-15 11:25:00,74.96,75.01,74.92,74.97,6252.0,73.9288,73.9781,73.8894,73.9387,6252.0
2024-11-15 11:30:00,74.95,74.98,74.92,74.94,6362.0,73.919,73.9485,73.8894,73.9091,6362.0
2024-11-15 11:35:00,74.92,75.01,74.89,75.01,7977.0,73.8894,73.9781,73.8598,73.9781,7977.0
2024-11-15 11:40:00,75.01,75.08,75.0,75.03,8260.0,73.9781,74.0472,73.9683,73.9979,8260.0
2024-11-15 11:45:00,75.04,75.2,75.04,75.17,19046.0,74.0077,74.1655,74.0077,74.1359,19046.0
2024-11-15 11:50:00,75.17,75.2,75.17,75.18,6063.0,74.1359,74.1655,74.1359,74.1458,6063.0
2024-11-15 11:55:00,75.18,75.18,75.12,75.17,8124.0,74.1458,74.1458,74.0866,74.1359,8124.0
2024-11-15 12:00:00,75.19,75.25,75.16,75.23,5825.0,74.1557,74.2148,74.1261,74.1951,5825.0
2024-11-15 12:05:00,75.24,75.29,75.21,75.21,5924.0,74.205,74.2543,74.1754,74.1754,5924.0
2024-11-15 12:10:00,75.21,75.33,75.18,75.33,5092.0,74.1754,74.2937,74.1458,74.2937,5092.0
2024-11-15 12:15:00,75.31,75.33,75.24,75.28,8882.0,74.274,74.2937,74.205,74.2444,8882.0
2024-11-15 12:20:00,75.25,75.31,75.22,75.29,6572.0,74.2148,74.274,74.1852,74.2543,6572.0
2024-11-15 12:25:00,75.3,75.32,75.26,75.28,10187.0,74.2641,74.2839,74.2247,74.2444,10187.0
2024-11-15 12:30:00,75.28,75.29,75.19,75.28,11632.0,74.2444,74.2543,74.1557,74.2444,11632.0
2024-11-15 12:35:00,75.29,75.3,75.2,75.2,13932.0,74.2543,74.2641,74.1655,74.1655,13932.0
2024-11-15 12:40:00,75.2,75.25,75.19,75.25,10643.0,74.1655,74.2148,74.1557,74.2148,10643.0
2024-11-15 12:45:00,75.23,75.26,75.17,75.17,4083.0,74.1951,74.2247,74.1359,74.1359,4083.0
2024-11-15 12:50:00,75.16,75.2,75.13,75.2,3479.0,74.1261,74.1655,74.0965,74.1655,3479.0
2024-11-15 12:55:00,75.21,75.22,75.16,75.18,9122.0,74.1754,74.1852,74.1261,74.1458,9122.0
2024-11-15 13:00:00,75.17,75.22,75.14,75.16,13219.0,74.1359,74.1852,74.1063,74.1261,13219.0
2024-11-15 13:05:00,75.15,75.16,75.12,75.13,5567.0,74.1162,74.1261,74.0866,74.0965,5567.0
2024-11-15 13:10:00,75.11,75.16,75.11,75.15,5422.0,74.0768,74.1261,74.0768,74.1162,5422.0
2024-11-15 13:15:00,75.13,75.2,75.13,75.17,7272.0,74.0965,74.1655,74.0965,74.1359,7272.0
2024-11-15 13:20:00,75.18,75.22,75.15,75.16,13528.0,74.1458,74.1852,74.1162,74.1261,13528.0
2024-11-15 13:25:00,75.16,75.17,75.13,75.14,7588.0,74.1261,74.1359,74.0965,74.1063,7588.0
2024-11-15 13:30:00,75.13,75.17,75.08,75.11,20481.0,74.0965,74.1359,74.0472,74.0768,20481.0
2024-11-15 13:35:00,75.11,75.2,75.09,75.2,12463.0,74.0768,74.1655,74.057,74.1655,12463.0
2024-11-15 13:40:00,75.18,75.22,75.12,75.22,25252.0,74.1458,74.1852,74.0866,74.1852,25252.0
2024-11-15 13:45:00,75.19,75.36,75.19,75.28,12951.0,74.1557,74.3233,74.1557,74.2444,12951.0
2024-11-15 13:50:00,75.3,75.32,75.23,75.24,8889.0,74.2641,74.2839,74.1951,74.205,8889.0
2024-11-15 13:55:00,75.23,75.31,75.23,75.28,7910.0,74.1951,74.274,74.1951,74.2444,7910.0
2024-11-15 14:00:00,75.27,75.29,75.17,75.18,7334.0,74.2345,74.2543,74.1359,74.1458,7334.0
2024-11-15 14:05:00,75.16,75.19,75.12,75.19,6745.0,74.1261,74.1557,74.0866,74.1557,6745.0
2024-11-15 14:10:00,75.19,75.27,75.18,75.24,12529.0,74.1557,74.2345,74.1458,74.205,12529.0
2024-11-15 14:15:00,75.23,75.24,75.2,75.24,7824.0,74.1951,74.205,74.1655,74.205,7824.0
2024-11-15 14:20:00,75.24,75.24,75.07,75.08,7482.0,74.205,74.205,74.0373,74.0472,7482.0
2024-11-15 14:25:00,75.05,75.09,75.03,75.04,7473.0,74.0176,74.057,73.9979,74.0077,7473.0
2024-11-15 14:30:00,75.04,75.05,75.0,75.0,9682.0,74.0077,74.0176,73.9683,73.9683,9682.0
2024-11-15 14:35:00,74.99,75.1,74.99,75.05,7976.0,73.9584,74.0669,73.9584,74.0176,7976.0
2024-11-15 14:40:00,75.03,75.11,75.02,75.1,14196.0,73.9979,74.0768,73.988,74.0669,14196.0
2024-11-15 14:45:00,75.08,75.11,75.05,75.09,14285.0,74.0472,74.0768,74.0176,74.057,14285.0
2024-11-15 14:50:00,75.09,75.1,75.03,75.04,9551.0,74.057,74.0669,73.9979,74.0077,9551.0
2024-11-15 14:55:00,75.07,75.19,75.07,75.12,41484.0,74.0373,74.1557,74.0373,74.0866,41484.0
2024-11-15 15:00:00,75.12,75.12,75.01,75.05,12761.0,74.0866,74.0866,73.9781,74.0176,12761.0
2024-11-15 15:05:00,75.06,75.08,74.99,75.07,19945.0,74.0274,74.0472,73.9584,74.0373,19945.0
2024-11-15 15:10:00,75.06,75.07,74.97,75.06,22270.0,74.0274,74.0373,73.9387,74.0274,22270.0
2024-11-15 15:15:00,75.04,75.11,75.03,75.11,17758.0,74.0077,74.0768,73.9979,74.0768,17758.0
2024-11-15 15:20:00,75.1,75.16,75.1,75.12,16166.0,74.0669,74.1261,74.0669,74.0866,16166.0
2024-11-15 15:25:00,75.12,75.12,74.92,74.92,42109.0,74.0866,74.0866,73.8894,73.8894,42109.0
2024-11-15 15:30:00,74.92,74.92,74.83,74.87,14652.0,73.8894,73.8894,73.8006,73.8401,14652.0
2024-11-15 15:35:00,74.87,74.92,74.86,74.87,19137.0,73.8401,73.8894,73.8302,73.8401,19137.0
2024-11-15 15:40:00,74.85,74.92,74.81,74.88,20720.0,73.8203,73.8894,73.7809,73.8499,20720.0
2024-11-15 15:45:00,74.89,74.91,74.77,74.81,41363.0,73.8598,73.8795,73.7414,73.7809,41363.0
2024-11-15 15:50:00,74.82,74.82,74.7,74.78,59268.0,73.7907,73.7907,73.6724,73.7513,59268.0
2024-11-15 15:55:00,74.78,75.02,74.77,74.95,155167.0,73.7513,73.988,73.7414,73.919,155167.0
2024-11-18 09:30:00,75.07,75.3,74.95,75.3,23652.0,74.0373,74.2641,73.919,74.2641,23652.0
2024-11-18 09:35:00,75.23,75.41,75.22,75.27,5476.0,74.1951,74.3726,74.1852,74.2345,5476.0
2024-11-18 09:40:00,75.18,75.45,75.08,75.45,15323.0,74.1458,74.4121,74.0472,74.4121,15323.0
2024-11-18 09:45:00,75.48,75.5,75.27,75.44,15218.0,74.4417,74.4614,74.2345,74.4022,15218.0
2024-11-18 09:50:00,75.44,75.47,75.31,75.4,11232.0,74.4022,74.4318,74.274,74.3628,11232.0
2024-11-18 09:55:00,75.39,75.49,75.37,75.45,10049.0,74.3529,74.4515,74.3332,74.4121,10049.0
2024-11-18 10:00:00,75.47,75.47,75.26,75.34,20399.0,74.4318,74.4318,74.2247,74.3036,20399.0
2024-11-18 10:05:00,75.33,75.33,75.12,75.15,9553.0,74.2937,74.2937,74.0866,74.1162,9553.0
2024-11-18 10:10:00,75.17,75.17,74.86,74.98,17859.0,74.1359,74.1359,73.8302,73.9485,17859.0
2024-11-18 10:15:00,74.95,75.03,74.87,74.87,11108.0,73.919,73.9979,73.8401,73.8401,11108.0
2024-11-18 10:20:00,74.84,74.99,74.84,74.97,10630.0,73.8105,73.9584,73.8105,73.9387,10630.0
2024-11-18 10:25:00,74.98,74.98,74.77,74.77,6187.0,73.9485,73.9485,73.7414,73.7414,6187.0
2024-11-18 10:30:00,74.72,74.72,74.56,74.58,13898.0,73.6921,73.6921,73.5343,73.554,13898.0
2024-11-18 10:35:00,74.56,74.63,74.52,74.58,8112.0,73.5343,73.6034,73.4949,73.554,8112.0
2024-11-18 10:40:00,74.58,74.59,74.45,74.45,4280.0,73.554,73.5639,73.4258,73.4258,4280.0
2024-11-18 10:45:00,74.45,74.57,74.45,74.48,4441.0,73.4258,73.5442,73.4258,73.4554,4441.0
2024-11-18 10:50:00,74.47,74.48,74.4,74.41,5405.0,73.4456,73.4554,73.3765,73.3864,5405.0
2024-11-18 10:55:00,74.39,74.44,74.34,74.37,7705.0,73.3667,73.416,73.3173,73.3469,7705.0
2024-11-18 11:00:00,74.39,74.43,74.38,74.4,9322.0,73.3667,73.4061,73.3568,73.3765,9322.0
2024-11-18 11:05:00,74.41,74.52,74.36,74.48,39575.0,73.3864,73.4949,73.3371,73.4554,39575.0
2024-11-18 11:10:00,74.48,74.55,74.46,74.52,8243.0,73.4554,73.5245,73.4357,73.4949,8243.0
2024-11-18 11:15:00,74.54,74.54,74.45,74.52,10903.0,73.5146,73.5146,73.4258,73.4949,10903.0
2024-11-18 11:20:00,74.5,74.55,74.48,74.54,9825.0,73.4751,73.5245,73.4554,73.5146,9825.0
2024-11-18 11:25:00,74.52,74.55,74.43,74.5,20674.0,73.4949,73.5245,73.4061,73.4751,20674.0
2024-11-18 11:30:00,74.52,74.58,74.51,74.58,5891.0,73.4949,73.554,73.485,73.554,5891.0
2024-11-18 11:35:00,74.56,74.58,74.54,74.56,7974.0,73.5343,73.554,73.5146,73.5343,7974.0
2024-11-18 11:40:00,74.57,74.59,74.46,74.5,7236.0,73.5442,73.5639,73.4357,73.4751,7236.0
2024-11-18 11:45:00,74.51,74.58,74.49,74.56,16407.0,73.485,73.554,73.4653,73.5343,16407.0
2024-11-18 11:50:00,74.56,74.71,74.54,74.71,17669.0,73.5343,73.6823,73.5146,73.6823,17669.0
2024-11-18 11:55:00,74.71,74.72,74.66,74.66,6833.0,73.6823,73.6921,73.6329,73.6329,6833.0
2024-11-18 12:00:00,74.67,74.68,74.59,74.59,7267.0,73.6428,73.6527,73.5639,73.5639,7267.0
2024-11-18 12:05:00,74.58,74.59,74.52,74.59,5792.0,73.554,73.5639,73.4949,73.5639,5792.0
2024-11-18 12:10:00,74.58,74.61,74.58,74.58,8243.0,73.554,73.5836,73.554,73.554,8243.0
2024-11-18 12:15:00,74.58,74.58,74.5,74.5,6577.0,73.554,73.554,73.4751,73.4751,6577.0
2024-11-18 12:20:00,74.51,74.56,74.49,74.54,11028.0,73.485,73.5343,73.4653,73.5146,11028.0
2024-11-18 12:25:00,74.54,74.58,74.54,74.55,6348.0,73.5146,73.554,73.5146,73.5245,6348.0
2024-11-18 12:30:00,74.56,74.62,74.55,74.61,10833.0,73.5343,73.5935,73.5245,73.5836,10833.0
2024-11-18 12:35:00,74.61,74.65,74.58,74.63,7025.0,73.5836,73.6231,73.554,73.6034,7025.0
2024-11-18 12:40:00,74.64,74.75,74.64,74.74,5698.0,73.6132,73.7217,73.6132,73.7118,5698.0
2024-11-18 12:45:00,74.73,74.75,74.69,74.7,7163.0,73.702,73.7217,73.6625,73.6724,7163.0
2024-11-18 12:50:00,74.69,74.74,74.69,74.72,9336.0,73.6625,73.7118,73.6625,73.6921,9336.0
2024-11-18 12:55:00,74.73,74.77,74.69,74.76,9613.0,73.702,73.7414,73.6625,73.7316,9613.0
2024-11-18 13:00:00,74.75,74.77,74.64,74.67,25390.0,73.7217,73.7414,73.6132,73.6428,25390.0
2024-11-18 13:05:00,74.7,74.88,74.67,74.88,7163.0,73.6724,73.8499,73.6428,73.8499,7163.0
2024-11-18 13:10:00,74.87,74.93,74.85,74.93,8583.0,73.8401,73.8992,73.8203,73.8992,8583.0
2024-11-18 13:15:00,74.93,75.04,74.93,75.04,12848.0,73.8992,74.0077,73.8992,74.0077,12848.0
2024-11-18 13:20:00,75.02,75.13,75.02,75.08,19560.0,73.988,74.0965,73.988,74.0472,19560.0
2024-11-18 13:25:00,75.08,75.16,75.05,75.08,34945.0,74.0472,74.1261,74.0176,74.0472,34945.0
2024-11-18 13:30:00,75.09,75.23,75.07,75.2,24905.0,74.057,74.1951,74.0373,74.1655,24905.0
2024-11-18 13:35:00,75.18,75.21,75.13,75.21,17912.0,74.1458,74.1754,74.0965,74.1754,17912.0
2024-11-18 13:40:00,75.23,75.33,75.23,75.29,20492.0,74.1951,74.2937,74.1951,74.2543,20492.0
2024-11-18 13:45:00,75.28,75.33,75.27,75.31,18978.0,74.2444,74.2937,74.2345,74.274,18978.0
2024-11-18 13:50:00,75.31,75.35,75.3,75.33,17441.0,74.274,74.3134,74.2641,74.2937,17441.0
2024-11-18 13:55:00,75.33,75.39,75.32,75.36,18445.0,74.2937,74.3529,74.2839,74.3233,18445.0
2024-11-18 14:00:00,75.36,75.43,75.34,75.43,21931.0,74.3233,74.3923,74.3036,74.3923,21931.0
2024-11-18 14:05:00,75.44,75.54,75.44,75.53,10683.0,74.4022,74.5008,74.4022,74.491,10683.0
2024-11-18 14:10:00,75.55,75.62,75.53,75.55,19066.0,74.5107,74.5797,74.491,74.5107,19066.0
2024-11-18 14:15:00,75.54,75.55,75.48,75.49,7030.0,74.5008,74.5107,74.4417,74.4515,7030.0
2024-11-18 14:20:00,75.49,75.53,75.48,75.5,14483.0,74.4515,74.491,74.4417,74.4614,14483.0
2024-11-18 14:25:00,75.48,75.63,75.48,75.63,18249.0,74.4417,74.5896,74.4417,74.5896,18249.0
2024-11-18 14:30:00,75.64,75.73,75.63,75.73,40483.0,74.5995,74.6882,74.5896,74.6882,40483.0
2024-11-18 14:35:00,75.72,75.79,75.68,75.76,25503.0,74.6784,74.7474,74.6389,74.7178,25503.0
2024-11-18 14:40:00,75.75,75.8,75.73,75.76,12605.0,74.7079,74.7573,74.6882,74.7178,12605.0
2024-11-18 14:45:00,75.75,75.85,75.74,75.77,17497.0,74.7079,74.8066,74.6981,74.7277,17497.0
2024-11-18 14:50:00,75.78,75.87,75.77,75.86,20750.0,74.7375,74.8263,74.7277,74.8164,20750.0
2024-11-18 14:55:00,75.86,75.88,75.82,75.85,25045.0,74.8164,74.8362,74.777,74.8066,25045.0
2024-11-18 15:00:00,75.85,75.85,75.79,75.82,17938.0,74.8066,74.8066,74.7474,74.777,17938.0
2024-11-18 15:05:00,75.82,75.83,75.71,75.72,32450.0,74.777,74.7868,74.6685,74.6784,32450.0
2024-11-18 15:10:00,75.72,75.72,75.51,75.54,22983.0,74.6784,74.6784,74.4712,74.5008,22983.0
2024-11-18 15:15:00,75.54,75.58,75.49,75.5,24466.0,74.5008,74.5403,74.4515,74.4614,24466.0
2024-11-18 15:20:00,75.49,75.6,75.49,75.55,20853.0,74.4515,74.56,74.4515,74.5107,20853.0
2024-11-18 15:25:00,75.54,75.64,75.54,75.61,28286.0,74.5008,74.5995,74.5008,74.5699,28286.0
2024-11-18 15:30:00,75.62,75.63,75.55,75.59,19745.0,74.5797,74.5896,74.5107,74.5501,19745.0
2024-11-18 15:35:00,75.58,75.59,75.55,75.56,23573.0,74.5403,74.5501,74.5107,74.5206,23573.0
2024-11-18 15:40:00,75.56,75.68,75.56,75.67,34451.0,74.5206,74.6389,74.5206,74.629,34451.0
2024-11-18 15:45:00,75.66,75.74,75.59,75.73,47464.0,74.6192,74.6981,74.5501,74.6882,47464.0
2024-11-18 15:50:00,75.71,75.77,75.61,75.77,86127.0,74.6685,74.7277,74.5699,74.7277,86127.0
2024-11-18 15:55:00,75.76,75.82,75.72,75.77,297141.0,74.7178,74.777,74.6784,74.7277,297141.0
2024-11-19 09:30:00,75.22,75.46,75.21,75.3,21439.0,74.1852,74.4219,74.1754,74.2641,21439.0
2024-11-19 09:35:00,75.21,75.21,74.86,74.95,20468.0,74.1754,74.1754,73.8302,73.919,20468.0
2024-11-19 09:40:00,74.89,74.89,74.57,74.72,7680.0,73.8598,73.8598,73.5442,73.6921,7680.0
2024-11-19 09:45:00,74.7,74.88,74.43,74.62,11967.0,73.6724,73.8499,73.4061,73.5935,11967.0
2024-11-19 09:50:00,74.59,74.79,74.57,74.79,39967.0,73.5639,73.7612,73.5442,73.7612,39967.0
2024-11-19 09:55:00,74.78,74.84,74.68,74.7,31185.0,73.7513,73.8105,73.6527,73.6724,31185.0
2024-11-19 10:00:00,74.72,74.75,74.62,74.73,6928.0,73.6921,73.7217,73.5935,73.702,6928.0
2024-11-19 10:05:00,74.77,74.81,74.72,74.78,4186.0,73.7414,73.7809,73.6921,73.7513,4186.0
2024-11-19 10:10:00,74.77,74.79,74.71,74.73,6183.0,73.7414,73.7612,73.6823,73.702,6183.0
2024-11-19 10:15:00,74.73,74.78,74.61,74.61,25467.0,73.702,73.7513,73.5836,73.5836,25467.0
2024-11-19 10:20:00,74.6,74.68,74.57,74.68,6049.0,73.5738,73.6527,73.5442,73.6527,6049.0
2024-11-19 10:25:00,74.68,74.71,74.62,74.69,5858.0,73.6527,73.6823,73.5935,73.6625,5858.0
2024-11-19 10:30:00,74.69,74.96,74.67,74.9,58692.0,73.6625,73.9288,73.6428,73.8696,58692.0
2024-11-19 10:35:00,74.91,75.1,74.9,75.1,9365.0,73.8795,74.0669,73.8696,74.0669,9365.0
2024-11-19 10:40:00,75.12,75.24,75.0,75.18,74779.0,74.0866,74.205,73.9683,74.1458,74779.0
2024-11-19 10:45:00,75.17,75.26,75.17,75.22,12068.0,74.1359,74.2247,74.1359,74.1852,12068.0
2024-11-19 10:50:00,75.22,75.32,75.2,75.23,73924.0,74.1852,74.2839,74.1655,74.1951,73924.0
2024-11-19 10:55:00,75.24,75.24,75.19,75.23,19879.0,74.205,74.205,74.1557,74.1951,19879.0
2024-11-19 11:00:00,75.21,75.3,75.18,75.22,29829.0,74.1754,74.2641,74.1458,74.1852,29829.0
2024-11-19 11:05:00,75.19,75.2,75.08,75.19,26225.0,74.1557,74.1655,74.0472,74.1557,26225.0
2024-11-19 11:10:00,75.2,75.2,75.11,75.11,12148.0,74.1655,74.1655,74.0768,74.0768,12148.0
2024-11-19 11:15:00,75.09,75.16,75.0,75.01,5884.0,74.057,74.1261,73.9683,73.9781,5884.0
2024-11-19 11:20:00,75.01,75.02,74.92,74.95,7278.0,73.9781,73.988,73.8894,73.919,7278.0
2024-11-19 11:25:00,74.94,74.94,74.86,74.92,12435.0,73.9091,73.9091,73.8302,73.8894,12435.0
2024-11-19 11:30:00,74.91,74.91,74.84,74.91,6977.0,73.8795,73.8795,73.8105,73.8795,6977.0
2024-11-19 11:35:00,74.89,74.98,74.84,74.98,12856.0,73.8598,73.9485,73.8105,73.9485,12856.0
2024-11-19 11:40:00,74.96,74.97,74.86,74.87,4789.0,73.9288,73.9387,73.8302,73.8401,4789.0
2024-11-19 11:45:00,74.89,74.93,74.87,74.9,7157.0,73.8598,73.8992,73.8401,73.8696,7157.0
2024-11-19 11:50:00,74.88,74.93,74.86,74.93,4489.0,73.8499,73.8992,73.8302,73.8992,4489.0
2024-11-19 11:55:00,74.92,74.99,74.91,74.99,3119.0,73.8894,73.9584,73.8795,73.9584,3119.0
2024-11-19 12:00:00,75.0,75.0,74.97,74.97,3296.0,73.9683,73.9683,73.9387,73.9387,3296.0
2024-11-19 12:05:00,74.97,74.99,74.93,74.99,4270.0,73.9387,73.9584,73.8992,73.9584,4270.0
2024-11-19 12:10:00,74.97,75.01,74.97,75.0,8324.0,73.9387,73.9781,73.9387,73.9683,8324.0
2024-11-19 12:15:00,75.0,75.0,74.96,74.99,4910.0,73.9683,73.9683,73.9288,73.9584,4910.0
2024-11-19 12:20:00,74.98,75.01,74.96,74.97,6230.0,73.9485,73.9781,73.9288,73.9387,6230.0
2024-11-19 12:25:00,74.95,74.98,74.95,74.98,5213.0,73.919,73.9485,73.919,73.9485,5213.0
2024-11-19 12:30:00,74.97,75.01,74.92,74.99,18392.0,73.9387,73.9781,73.8894,73.9584,18392.0
2024-11-19 12:35:00,74.98,74.98,74.95,74.97,2607.0,73.9485,73.9485,73.919,73.9387,2607.0
2024-11-19 12:40:00,74.96,74.97,74.95,74.96,3747.0,73.9288,73.9387,73.919,73.9288,3747.0
2024-11-19 12:45:00,74.96,75.0,74.9,74.91,7476.0,73.9288,73.9683,73.8696,73.8795,7476.0
2024-11-19 12:50:00,74.9,74.92,74.84,74.92,7811.0,73.8696,73.8894,73.8105,73.8894,7811.0
2024-11-19 12:55:00,74.93,74.94,74.91,74.94,8158.0,73.8992,73.9091,73.8795,73.9091,8158.0
2024-11-19 13:00:00,74.94,74.97,74.9,74.97,12111.0,73.9091,73.9387,73.8696,73.9387,12111.0
2024-11-19 13:05:00,74.97,74.99,74.95,74.96,5774.0,73.9387,73.9584,73.919,73.9288,5774.0
2024-11-19 13:10:00,74.97,74.97,74.94,74.95,6276.0,73.9387,73.9387,73.9091,73.919,6276.0
2024-11-19 13:15:00,74.95,74.96,74.87,74.89,9426.0,73.919,73.9288,73.8401,73.8598,9426.0
2024-11-19 13:20:00,74.89,74.9,74.8,74.81,9083.0,73.8598,73.8696,73.771,73.7809,9083.0
2024-11-19 13:25:00,74.8,74.87,74.79,74.86,9174.0,73.771,73.8401,73.7612,73.8302,9174.0
2024-11-19 13:30:00,74.85,74.86,74.8,74.82,9827.0,73.8203,73.8302,73.771,73.7907,9827.0
2024-11-19 13:35:00,74.82,74.86,74.79,74.86,8853.0,73.7907,73.8302,73.7612,73.8302,8853.0
2024-11-19 13:40:00,74.86,74.99,74.86,74.97,8405.0,73.8302,73.9584,73.8302,73.9387,8405.0
2024-11-19 13:45:00,74.98,75.01,74.98,74.99,6429.0,73.9485,73.9781,73.9485,73.9584,6429.0
2024-11-19 13:50:00,74.98,74.99,74.95,74.95,9477.0,73.9485,73.9584,73.919,73.919,9477.0
2024-11-19 13:55:00,74.95,75.01,74.92,74.94,17425.0,73.919,73.9781,73.8894,73.9091,17425.0
2024-11-19 14:00:00,74.93,74.94,74.88,74.89,18801.0,73.8992,73.9091,73.8499,73.8598,18801.0
2024-11-19 14:05:00,74.89,74.91,74.87,74.9,12500.0,73.8598,73.8795,73.8401,73.8696,12500.0
2024-11-19 14:10:00,74.9,74.91,74.86,74.9,10706.0,73.8696,73.8795,73.8302,73.8696,10706.0
2024-11-19 14:15:00,74.89,74.92,74.89,74.9,8012.0,73.8598,73.8894,73.8598,73.8696,8012.0
2024-11-19 14:20:00,74.9,74.96,74.89,74.9,17704.0,73.8696,73.9288,73.8598,73.8696,17704.0
2024-11-19 14:25:00,74.88,74.88,74.78,74.78,12781.0,73.8499,73.8499,73.7513,73.7513,12781.0
2024-11-19 14:30:00,74.79,74.79,74.56,74.57,17546.0,73.7612,73.7612,73.5343,73.5442,17546.0
2024-11-19 14:35:00,74.58,74.58,74.5,74.54,14686.0,73.554,73.554,73.4751,73.5146,14686.0
2024-11-19 14:40:00,74.54,74.56,74.48,74.49,10537.0,73.5146,73.5343,73.4554,73.4653,10537.0
2024-11-19 14:45:00,74.48,74.52,74.46,74.48,18763.0,73.4554,73.4949,73.4357,73.4554,18763.0
2024-11-19 14:50:00,74.48,74.52,74.46,74.51,14451.0,73.4554,73.4949,73.4357,73.485,14451.0
2024-11-19 14:55:00,74.51,74.6,74.47,74.49,13650.0,73.485,73.5738,73.4456,73.4653,13650.0
2024-11-19 15:00:00,74.48,74.56,74.41,74.52,31825.0,73.4554,73.5343,73.3864,73.4949,31825.0
2024-11-19 15:05:00,74.51,74.52,74.44,74.5,18052.0,73.485,73.4949,73.416,73.4751,18052.0
2024-11-19 15:10:00,74.49,74.5,74.46,74.49,13361.0,73.4653,73.4751,73.4357,73.4653,13361.0
2024-11-19 15:15:00,74.47,74.53,74.46,74.5,24250.0,73.4456,73.5047,73.4357,73.4751,24250.0
2024-11-19 15:20:00,74.5,74.54,74.42,74.42,19622.0,73.4751,73.5146,73.3962,73.3962,19622.0
2024-11-19 15:25:00,74.42,74.46,74.4,74.42,30244.0,73.3962,73.4357,73.3765,73.3962,30244.0
2024-11-19 15:30:00,74.42,74.48,74.39,74.45,33825.0,73.3962,73.4554,73.3667,73.4258,33825.0
2024-11-19 15:35:00,74.44,74.45,74.39,74.42,35184.0,73.416,73.4258,73.3667,73.3962,35184.0
2024-11-19 15:40:00,74.42,74.44,74.39,74.4,47699.0,73.3962,73.416,73.3667,73.3765,47699.0
2024-11-19 15:45:00,74.4,74.49,74.39,74.44,57213.0,73.3765,73.4653,73.3667,73.416,57213.0
2024-11-19 15:50:00,74.43,74.5,74.42,74.43,69242.0,73.4061,73.4751,73.3962,73.4061,69242.0
2024-11-19 15:55:00,74.43,74.54,74.31,74.4,332686.0,73.4061,73.5146,73.2878,73.3765,332686.0
2024-11-20 09:30:00,74.17,74.2,73.9,74.17,40562.0,73.1497,73.1793,72.8834,73.1497,40562.0
2024-11-20 09:35:00,74.19,74.19,73.72,74.15,6942.0,73.1694,73.1694,72.7059,73.13,6942.0
2024-11-20 09:40:00,74.15,74.27,73.97,74.14,13114.0,73.13,73.2483,72.9524,73.1201,13114.0
2024-11-20 09:45:00,74.09,74.16,73.99,74.0,31878.0,73.0708,73.1398,72.9722,72.982,31878.0
2024-11-20 09:50:00,74.01,74.07,73.92,73.92,10407.0,72.9919,73.0511,72.9031,72.9031,10407.0
2024-11-20 09:55:00,73.95,74.05,73.85,73.98,11309.0,72.9327,73.0313,72.8341,72.9623,11309.0
2024-11-20 10:00:00,73.98,74.0,73.76,73.78,8099.0,72.9623,72.982,72.7453,72.765,8099.0
2024-11-20 10:05:00,73.78,73.86,73.64,73.66,8112.0,72.765,72.8439,72.627,72.6467,8112.0
2024-11-20 10:10:00,73.66,73.69,73.59,73.67,6944.0,72.6467,72.6763,72.5777,72.6566,6944.0
2024-11-20 10:15:00,73.65,73.67,73.55,73.6,4376.0,72.6368,72.6566,72.5382,72.5875,4376.0
2024-11-20 10:20:00,73.6,73.65,73.49,73.59,16399.0,72.5875,72.6368,72.479,72.5777,16399.0
2024-11-20 10:25:00,73.6,73.66,73.52,73.54,8979.0,72.5875,72.6467,72.5086,72.5283,8979.0
2024-11-20 10:30:00,73.58,73.64,73.53,73.6,7950.0,72.5678,72.627,72.5185,72.5875,7950.0
2024-11-20 10:35:00,73.63,73.75,73.61,73.7,7066.0,72.6171,72.7355,72.5974,72.6861,7066.0
2024-11-20 10:40:00,73.73,73.77,73.57,73.57,8294.0,72.7157,72.7552,72.5579,72.5579,8294.0
2024-11-20 10:45:00,73.52,73.59,73.44,73.59,8885.0,72.5086,72.5777,72.4297,72.5777,8885.0
2024-11-20 10:50:00,73.61,73.63,73.48,73.53,7536.0,72.5974,72.6171,72.4692,72.5185,7536.0
2024-11-20 10:55:00,73.51,73.57,73.48,73.48,22364.0,72.4988,72.5579,72.4692,72.4692,22364.0
2024-11-20 11:00:00,73.48,73.48,73.32,73.37,12678.0,72.4692,72.4692,72.3114,72.3607,12678.0
2024-11-20 11:05:00,73.39,73.5,73.39,73.47,11227.0,72.3804,72.4889,72.3804,72.4593,11227.0
2024-11-20 11:10:00,73.48,73.52,73.41,73.52,10990.0,72.4692,72.5086,72.4001,72.5086,10990.0
2024-11-20 11:15:00,73.49,73.53,73.43,73.49,21361.0,72.479,72.5185,72.4199,72.479,21361.0
2024-11-20 11:20:00,73.45,73.52,73.42,73.45,13553.0,72.4396,72.5086,72.41,72.4396,13553.0
2024-11-20 11:25:00,73.44,73.52,73.4,73.41,8864.0,72.4297,72.5086,72.3903,72.4001,8864.0
2024-11-20 11:30:00,73.42,73.48,73.42,73.45,5757.0,72.41,72.4692,72.41,72.4396,5757.0
2024-11-20 11:35:00,73.45,73.55,73.43,73.54,7333.0,72.4396,72.5382,72.4199,72.5283,7333.0
2024-11-20 11:40:00,73.52,73.54,73.5,73.52,8958.0,72.5086,72.5283,72.4889,72.5086,8958.0
2024-11-20 11:45:00,73.54,73.54,73.38,73.45,18298.0,72.5283,72.5283,72.3705,72.4396,18298.0
2024-11-20 11:50:00,73.45,73.56,73.44,73.55,13109.0,72.4396,72.5481,72.4297,72.5382,13109.0
2024-11-20 11:55:00,73.55,73.58,73.49,73.51,6432.0,72.5382,72.5678,72.479,72.4988,6432.0
2024-11-20 12:00:00,73.51,73.54,73.46,73.48,6499.0,72.4988,72.5283,72.4494,72.4692,6499.0
2024-11-20 12:05:00,73.47,73.53,73.46,73.51,13238.0,72.4593,72.5185,72.4494,72.4988,13238.0
2024-11-20 12:10:00,73.51,73.68,73.49,73.57,16284.0,72.4988,72.6664,72.479,72.5579,16284.0
2024-11-20 12:15:00,73.6,73.67,73.6,73.63,8214.0,72.5875,72.6566,72.5875,72.6171,8214.0
2024-11-20 12:20:00,73.63,73.63,73.56,73.59,8684.0,72.6171,72.6171,72.5481,72.5777,8684.0
2024-11-20 12:25:00,73.58,73.62,73.56,73.58,6583.0,72.5678,72.6072,72.5481,72.5678,6583.0
2024-11-20 12:30:00,73.59,73.65,73.57,73.61,11906.0,72.5777,72.6368,72.5579,72.5974,11906.0
2024-11-20 12:35:00,73.59,73.65,73.58,73.64,5481.0,72.5777,72.6368,72.5678,72.627,5481.0
2024-11-20 12:40:00,73.64,73.72,73.63,73.72,9438.0,72.627,72.7059,72.6171,72.7059,9438.0
2024-11-20 12:45:00,73.72,73.83,73.72,73.83,7739.0,72.7059,72.8144,72.7059,72.8144,7739.0
2024-11-20 12:50:00,73.82,73.85,73.78,73.78,7766.0,72.8045,72.8341,72.765,72.765,7766.0
2024-11-20 12:55:00,73.78,73.8,73.72,73.73,8535.0,72.765,72.7848,72.7059,72.7157,8535.0
2024-11-20 13:00:00,73.73,73.76,73.68,73.68,26993.0,72.7157,72.7453,72.6664,72.6664,26993.0
2024-11-20 13:05:00,73.69,73.72,73.66,73.68,14010.0,72.6763,72.7059,72.6467,72.6664,14010.0
2024-11-20 13:10:00,73.67,73.68,73.62,73.62,6470.0,72.6566,72.6664,72.6072,72.6072,6470.0
2024-11-20 13:15:00,73.6,73.62,73.57,73.57,7354.0,72.5875,72.6072,72.5579,72.5579,7354.0
2024-11-20 13:20:00,73.56,73.6,73.52,73.57,8091.0,72.5481,72.5875,72.5086,72.5579,8091.0
2024-11-20 13:25:00,73.57,73.64,73.53,73.63,11279.0,72.5579,72.627,72.5185,72.6171,11279.0
2024-11-20 13:30:00,73.64,73.7,73.63,73.64,10057.0,72.627,72.6861,72.6171,72.627,10057.0
2024-11-20 13:35:00,73.65,73.7,73.64,73.68,9356.0,72.6368,72.6861,72.627,72.6664,9356.0
2024-11-20 13:40:00,73.68,73.68,73.57,73.59,16459.0,72.6664,72.6664,72.5579,72.5777,16459.0
2024-11-20 13:45:00,73.59,73.63,73.54,73.62,16009.0,72.5777,72.6171,72.5283,72.6072,16009.0
2024-11-20 13:50:00,73.63,73.65,73.61,73.62,41592.0,72.6171,72.6368,72.5974,72.6072,41592.0
2024-11-20 13:55:00,73.63,73.77,73.61,73.77,24895.0,72.6171,72.7552,72.5974,72.7552,24895.0
2024-11-20 14:00:00,73.77,73.77,73.69,73.7,16098.0,72.7552,72.7552,72.6763,72.6861,16098.0
2024-11-20 14:05:00,73.69,73.69,73.64,73.66,25423.0,72.6763,72.6763,72.627,72.6467,25423.0
2024-11-20 14:10:00,73.66,73.68,73.64,73.65,29301.0,72.6467,72.6664,72.627,72.6368,29301.0
2024-11-20 14:15:00,73.65,73.68,73.64,73.65,53689.0,72.6368,72.6664,72.627,72.6368,53689.0
2024-11-20 14:20:00,73.64,73.66,73.59,73.6,33018.0,72.627,72.6467,72.5777,72.5875,33018.0
2024-11-20 14:25:00,73.61,73.65,73.55,73.6,24747.0,72.5974,72.6368,72.5382,72.5875,24747.0
2024-11-20 14:30:00,73.59,73.61,73.56,73.61,15501.0,72.5777,72.5974,72.5481,72.5974,15501.0
2024-11-20 14:35:00,73.61,73.61,73.53,73.56,24314.0,72.5974,72.5974,72.5185,72.5481,24314.0
2024-11-20 14:40:00,73.59,73.63,73.55,73.6,11204.0,72.5777,72.6171,72.5382,72.5875,11204.0
2024-11-20 14:45:00,73.62,73.75,73.61,73.74,11513.0,72.6072,72.7355,72.5974,72.7256,11513.0
2024-11-20 14:50:00,73.73,73.81,73.59,73.61,22731.0,72.7157,72.7946,72.5777,72.5974,22731.0
2024-11-20 14:55:00,73.59,73.62,73.53,73.56,20630.0,72.5777,72.6072,72.5185,72.5481,20630.0
2024-11-20 15:00:00,73.55,73.6,73.52,73.59,18543.0,72.5382,72.5875,72.5086,72.5777,18543.0
2024-11-20 15:05:00,73.59,73.66,73.57,73.64,20940.0,72.5777,72.6467,72.5579,72.627,20940.0
2024-11-20 15:10:00,73.63,73.64,73.6,73.6,23003.0,72.6171,72.627,72.5875,72.5875,23003.0
2024-11-20 15:15:00,73.6,73.66,73.6,73.64,37360.0,72.5875,72.6467,72.5875,72.627,37360.0
2024-11-20 15:20:00,73.64,73.64,73.55,73.58,23133.0,72.627,72.627,72.5382,72.5678,23133.0
2024-11-20 15:25:00,73.58,73.59,73.53,73.59,24429.0,72.5678,72.5777,72.5185,72.5777,24429.0
2024-11-20 15:30:00,73.57,73.73,73.57,73.67,27805.0,72.5579,72.7157,72.5579,72.6566,27805.0
2024-11-20 15:35:00,73.67,73.67,73.51,73.52,37396.0,72.6566,72.6566,72.4988,72.5086,37396.0
2024-11-20 15:40:00,73.52,73.6,73.49,73.59,43346.0,72.5086,72.5875,72.479,72.5777,43346.0
2024-11-20 15:45:00,73.59,73.69,73.57,73.69,52526.0,72.5777,72.6763,72.5579,72.6763,52526.0
2024-11-20 15:50:00,73.7,73.73,73.54,73.62,88238.0,72.6861,72.7157,72.5283,72.6072,88238.0
2024-11-20 15:55:00,73.63,73.65,73.49,73.62,209799.0,72.6171,72.6368,72.479,72.6072,209799.0
2024-11-21 09:30:00,74.14,74.26,73.68,73.83,47627.0,73.1201,73.2384,72.6664,72.8144,47627.0
2024-11-21 09:35:00,73.82,73.93,73.67,73.89,16082.0,72.8045,72.913,72.6566,72.8735,16082.0
2024-11-21 09:40:00,73.9,73.92,73.68,73.68,14001.0,72.8834,72.9031,72.6664,72.6664,14001.0
2024-11-21 09:45:00,73.67,73.81,73.66,73.78,17726.0,72.6566,72.7946,72.6467,72.765,17726.0
2024-11-21 09:50:00,73.8,73.92,73.8,73.88,22461.0,72.7848,72.9031,72.7848,72.8637,22461.0
2024-11-21 09:55:00,73.9,73.94,73.87,73.93,9186.0,72.8834,72.9228,72.8538,72.913,9186.0
2024-11-21 10:00:00,73.94,74.13,73.91,74.1,24052.0,72.9228,73.1102,72.8933,73.0806,24052.0
2024-11-21 10:05:00,74.11,74.23,74.05,74.16,16008.0,73.0905,73.2089,73.0313,73.1398,16008.0
2024-11-21 10:10:00,74.18,74.28,74.16,74.24,14706.0,73.1595,73.2582,73.1398,73.2187,14706.0
2024-11-21 10:15:00,74.25,74.25,73.97,74.03,19682.0,73.2286,73.2286,72.9524,73.0116,19682.0
2024-11-21 10:20:00,74.0,74.16,73.99,74.14,12705.0,72.982,73.1398,72.9722,73.1201,12705.0
2024-11-21 10:25:00,74.14,74.27,74.12,74.27,4004.0,73.1201,73.2483,73.1004,73.2483,4004.0
2024-11-21 10:30:00,74.24,74.54,74.22,74.47,42999.0,73.2187,73.5146,73.199,73.4456,42999.0
2024-11-21 10:35:00,74.48,74.7,74.41,74.63,400280.0,73.4554,73.6724,73.3864,73.6034,400280.0
2024-11-21 10:40:00,74.61,74.62,74.45,74.5,25318.0,73.5836,73.5935,73.4258,73.4751,25318.0
2024-11-21 10:45:00,74.43,74.49,74.37,74.46,11567.0,73.4061,73.4653,73.3469,73.4357,11567.0
2024-11-21 10:50:00,74.46,74.5,74.4,74.42,10279.0,73.4357,73.4751,73.3765,73.3962,10279.0
2024-11-21 10:55:00,74.47,74.54,74.47,74.5,15111.0,73.4456,73.5146,73.4456,73.4751,15111.0
2024-11-21 11:00:00,74.52,74.56,74.46,74.51,14678.0,73.4949,73.5343,73.4357,73.485,14678.0
2024-11-21 11:05:00,74.5,74.52,74.45,74.45,7485.0,73.4751,73.4949,73.4258,73.4258,7485.0
2024-11-21 11:10:00,74.46,74.5,74.44,74.46,7116.0,73.4357,73.4751,73.416,73.4357,7116.0
2024-11-21 11:15:00,74.46,74.54,74.46,74.48,16764.0,73.4357,73.5146,73.4357,73.4554,16764.0
2024-11-21 11:20:00,74.5,74.52,74.39,74.47,12101.0,73.4751,73.4949,73.3667,73.4456,12101.0
2024-11-21 11:25:00,74.46,74.46,74.33,74.35,11111.0,73.4357,73.4357,73.3075,73.3272,11111.0
2024-11-21 11:30:00,74.33,74.41,74.32,74.37,10284.0,73.3075,73.3864,73.2976,73.3469,10284.0
2024-11-21 11:35:00,74.37,74.39,74.31,74.36,6477.0,73.3469,73.3667,73.2878,73.3371,6477.0
2024-11-21 11:40:00,74.36,74.41,74.35,74.41,81916.0,73.3371,73.3864,73.3272,73.3864,81916.0
2024-11-21 11:45:00,74.4,74.41,74.35,74.41,7760.0,73.3765,73.3864,73.3272,73.3864,7760.0
2024-11-21 11:50:00,74.44,74.52,74.44,74.51,7990.0,73.416,73.4949,73.416,73.485,7990.0
2024-11-21 11:55:00,74.51,74.53,74.42,74.44,12503.0,73.485,73.5047,73.3962,73.416,12503.0
2024-11-21 12:00:00,74.44,74.45,74.4,74.44,10392.0,73.416,73.4258,73.3765,73.416,10392.0
2024-11-21 12:05:00,74.43,74.46,74.36,74.37,11504.0,73.4061,73.4357,73.3371,73.3469,11504.0
2024-11-21 12:10:00,74.38,74.61,74.37,74.61,15055.0,73.3568,73.5836,73.3469,73.5836,15055.0
2024-11-21 12:15:00,74.65,74.68,74.55,74.64,9945.0,73.6231,73.6527,73.5245,73.6132,9945.0
2024-11-21 12:20:00,74.64,74.67,74.59,74.67,8349.0,73.6132,73.6428,73.5639,73.6428,8349.0
2024-11-21 12:25:00,74.66,74.79,74.65,74.76,14172.0,73.6329,73.7612,73.6231,73.7316,14172.0
2024-11-21 12:30:00,74.78,74.84,74.74,74.78,16170.0,73.7513,73.8105,73.7118,73.7513,16170.0
2024-11-21 12:35:00,74.79,74.92,74.78,74.91,29950.0,73.7612,73.8894,73.7513,73.8795,29950.0
2024-11-21 12:40:00,74.91,74.94,74.85,74.9,37577.0,73.8795,73.9091,73.8203,73.8696,37577.0
2024-11-21 12:45:00,74.92,74.95,74.86,74.88,25605.0,73.8894,73.919,73.8302,73.8499,25605.0
2024-11-21 12:50:00,74.9,74.91,74.83,74.88,10617.0,73.8696,73.8795,73.8006,73.8499,10617.0
2024-11-21 12:55:00,74.87,74.93,74.83,74.93,15245.0,73.8401,73.8992,73.8006,73.8992,15245.0
2024-11-21 13:00:00,74.92,74.92,74.88,74.91,10358.0,73.8894,73.8894,73.8499,73.8795,10358.0
2024-11-21 13:05:00,74.91,75.03,74.88,75.02,37143.0,73.8795,73.9979,73.8499,73.988,37143.0
2024-11-21 13:10:00,75.03,75.07,75.01,75.02,13165.0,73.9979,74.0373,73.9781,73.988,13165.0
2024-11-21 13:15:00,75.02,75.1,75.02,75.07,8103.0,73.988,74.0669,73.988,74.0373,8103.0
2024-11-21 13:20:00,75.07,75.1,74.93,74.98,135484.0,74.0373,74.0669,73.8992,73.9485,135484.0
2024-11-21 13:25:00,74.99,75.01,74.88,74.89,9515.0,73.9584,73.9781,73.8499,73.8598,9515.0
2024-11-21 13:30:00,74.89,74.89,74.82,74.84,12331.0,73.8598,73.8598,73.7907,73.8105,12331.0
2024-11-21 13:35:00,74.84,74.89,74.78,74.88,13310.0,73.8105,73.8598,73.7513,73.8499,13310.0
2024-11-21 13:40:00,74.87,74.88,74.85,74.86,7553.0,73.8401,73.8499,73.8203,73.8302,7553.0
2024-11-21 13:45:00,74.86,74.86,74.77,74.83,11187.0,73.8302,73.8302,73.7414,73.8006,11187.0
2024-11-21 13:50:00,74.82,74.89,74.8,74.88,15608.0,73.7907,73.8598,73.771,73.8499,15608.0
2024-11-21 13:55:00,74.87,74.95,74.87,74.94,7631.0,73.8401,73.919,73.8401,73.9091,7631.0
2024-11-21 14:00:00,74.93,75.11,74.93,75.11,22144.0,73.8992,74.0768,73.8992,74.0768,22144.0
2024-11-21 14:05:00,75.11,75.13,75.08,75.09,16054.0,74.0768,74.0965,74.0472,74.057,16054.0
2024-11-21 14:10:00,75.08,75.09,75.03,75.07,24940.0,74.0472,74.057,73.9979,74.0373,24940.0
2024-11-21 14:15:00,75.09,75.09,75.04,75.06,9516.0,74.057,74.057,74.0077,74.0274,9516.0
2024-11-21 14:20:00,75.08,75.09,74.94,74.97,13743.0,74.0472,74.057,73.9091,73.9387,13743.0
2024-11-21 14:25:00,74.96,75.03,74.96,75.01,9363.0,73.9288,73.9979,73.9288,73.9781,9363.0
2024-11-21 14:30:00,75.0,75.07,74.98,74.99,23914.0,73.9683,74.0373,73.9485,73.9584,23914.0
2024-11-21 14:35:00,74.98,75.0,74.96,74.99,8307.0,73.9485,73.9683,73.9288,73.9584,8307.0
2024-11-21 14:40:00,74.99,75.02,74.98,74.99,13157.0,73.9584,73.988,73.9485,73.9584,13157.0
2024-11-21 14:45:00,74.99,75.08,74.98,75.08,15603.0,73.9584,74.0472,73.9485,74.0472,15603.0
2024-11-21 14:50:00,75.06,75.1,75.05,75.05,14145.0,74.0274,74.0669,74.0176,74.0176,14145.0
2024-11-21 14:55:00,75.05,75.14,75.05,75.14,15601.0,74.0176,74.1063,74.0176,74.1063,15601.0
2024-11-21 15:00:00,75.13,75.14,75.07,75.12,14989.0,74.0965,74.1063,74.0373,74.0866,14989.0
2024-11-21 15:05:00,75.1,75.1,75.06,75.09,11667.0,74.0669,74.0669,74.0274,74.057,11667.0
2024-11-21 15:10:00,75.1,75.14,75.09,75.13,12100.0,74.0669,74.1063,74.057,74.0965,12100.0
2024-11-21 15:15:00,75.12,75.16,75.12,75.15,22593.0,74.0866,74.1261,74.0866,74.1162,22593.0
2024-11-21 15:20:00,75.14,75.27,75.13,75.26,19569.0,74.1063,74.2345,74.0965,74.2247,19569.0
2024-11-21 15:25:00,75.26,75.28,75.23,75.23,17703.0,74.2247,74.2444,74.1951,74.1951,17703.0
2024-11-21 15:30:00,75.23,75.27,75.18,75.25,32093.0,74.1951,74.2345,74.1458,74.2148,32093.0
2024-11-21 15:35:00,75.25,75.25,75.14,75.16,30144.0,74.2148,74.2148,74.1063,74.1261,30144.0
2024-11-21 15:40:00,75.17,75.17,75.13,75.17,25089.0,74.1359,74.1359,74.0965,74.1359,25089.0
2024-11-21 15:45:00,75.17,75.21,75.13,75.2,44183.0,74.1359,74.1754,74.0965,74.1655,44183.0
2024-11-21 15:50:00,75.19,75.34,75.19,75.3,57535.0,74.1557,74.3036,74.1557,74.2641,57535.0
2024-11-21 15:55:00,75.3,75.35,75.05,75.09,223595.0,74.2641,74.3134,74.0176,74.057,223595.0
2024-11-22 09:30:00,75.61,75.81,75.61,75.81,20687.0,74.5699,74.7671,74.5699,74.7671,20687.0
2024-11-22 09:35:00,75.86,75.88,75.77,75.83,5047.0,74.8164,74.8362,74.7277,74.7868,5047.0
2024-11-22 09:40:00,75.73,76.1,75.73,76.01,12592.0,74.6882,75.0531,74.6882,74.9644,12592.0
2024-11-22 09:45:00,75.96,76.16,75.73,76.13,59709.0,74.9151,75.1123,74.6882,75.0827,59709.0
2024-11-22 09:50:00,76.11,76.11,75.83,75.86,16457.0,75.063,75.063,74.7868,74.8164,16457.0
2024-11-22 09:55:00,75.9,75.96,75.83,75.87,6999.0,74.8559,74.9151,74.7868,74.8263,6999.0
2024-11-22 10:00:00,75.8,75.87,75.54,75.6,18158.0,74.7573,74.8263,74.5008,74.56,18158.0
2024-11-22 10:05:00,75.64,75.69,75.48,75.48,9419.0,74.5995,74.6488,74.4417,74.4417,9419.0
2024-11-22 10:10:00,75.46,75.58,75.46,75.53,6153.0,74.4219,74.5403,74.4219,74.491,6153.0
2024-11-22 10:15:00,75.55,75.62,75.51,75.55,28159.0,74.5107,74.5797,74.4712,74.5107,28159.0
2024-11-22 10:20:00,75.54,75.54,75.47,75.5,7432.0,74.5008,74.5008,74.4318,74.4614,7432.0
2024-11-22 10:25:00,75.49,75.55,75.46,75.52,11674.0,74.4515,74.5107,74.4219,74.4811,11674.0
2024-11-22 10:30:00,75.54,75.61,75.54,75.58,30480.0,74.5008,74.5699,74.5008,74.5403,30480.0
2024-11-22 10:35:00,75.6,75.62,75.49,75.5,8871.0,74.56,74.5797,74.4515,74.4614,8871.0
2024-11-22 10:40:00,75.51,75.51,75.41,75.44,6347.0,74.4712,74.4712,74.3726,74.4022,6347.0
2024-11-22 10:45:00,75.47,75.47,75.39,75.41,8139.0,74.4318,74.4318,74.3529,74.3726,8139.0
2024-11-22 10:50:00,75.42,75.57,75.42,75.53,4844.0,74.3825,74.5304,74.3825,74.491,4844.0
2024-11-22 10:55:00,75.52,75.6,75.51,75.54,6971.0,74.4811,74.56,74.4712,74.5008,6971.0
2024-11-22 11:00:00,75.55,75.58,75.36,75.36,18667.0,74.5107,74.5403,74.3233,74.3233,18667.0
2024-11-22 11:05:00,75.37,75.53,75.37,75.5,6722.0,74.3332,74.491,74.3332,74.4614,6722.0
2024-11-22 11:10:00,75.51,75.57,75.5,75.56,10195.0,74.4712,74.5304,74.4614,74.5206,10195.0
2024-11-22 11:15:00,75.56,75.56,75.47,75.51,4733.0,74.5206,74.5206,74.4318,74.4712,4733.0
2024-11-22 11:20:00,75.53,75.6,75.51,75.58,5764.0,74.491,74.56,74.4712,74.5403,5764.0
2024-11-22 11:25:00,75.58,75.6,75.55,75.56,4970.0,74.5403,74.56,74.5107,74.5206,4970.0
2024-11-22 11:30:00,75.54,75.57,75.5,75.54,7919.0,74.5008,74.5304,74.4614,74.5008,7919.0
2024-11-22 11:35:00,75.57,75.57,75.47,75.48,12305.0,74.5304,74.5304,74.4318,74.4417,12305.0
2024-11-22 11:40:00,75.49,75.52,75.47,75.47,4253.0,74.4515,74.4811,74.4318,74.4318,4253.0
2024-11-22 11:45:00,75.46,75.52,75.46,75.51,3160.0,74.4219,74.4811,74.4219,74.4712,3160.0
2024-11-22 11:50:00,75.51,75.52,75.47,75.48,9060.0,74.4712,74.4811,74.4318,74.4417,9060.0
2024-11-22 11:55:00,75.47,75.5,75.43,75.45,8600.0,74.4318,74.4614,74.3923,74.4121,8600.0
2024-11-22 12:00:00,75.47,75.51,75.43,75.48,4008.0,74.4318,74.4712,74.3923,74.4417,4008.0
2024-11-22 12:05:00,75.5,75.56,75.44,75.45,32250.0,74.4614,74.5206,74.4022,74.4121,32250.0
2024-11-22 12:10:00,75.46,75.51,75.45,75.51,4984.0,74.4219,74.4712,74.4121,74.4712,4984.0
2024-11-22 12:15:00,75.51,75.53,75.48,75.51,7515.0,74.4712,74.491,74.4417,74.4712,7515.0
2024-11-22 12:20:00,75.5,75.52,75.41,75.42,8231.0,74.4614,74.4811,74.3726,74.3825,8231.0
2024-11-22 12:25:00,75.44,75.44,75.37,75.37,6010.0,74.4022,74.4022,74.3332,74.3332,6010.0
2024-11-22 12:30:00,75.37,75.37,75.27,75.28,5281.0,74.3332,74.3332,74.2345,74.2444,5281.0
2024-11-22 12:35:00,75.29,75.3,75.22,75.22,4818.0,74.2543,74.2641,74.1852,74.1852,4818.0
2024-11-22 12:40:00,75.23,75.29,75.21,75.28,7115.0,74.1951,74.2543,74.1754,74.2444,7115.0
2024-11-22 12:45:00,75.29,75.43,75.28,75.4,10604.0,74.2543,74.3923,74.2444,74.3628,10604.0
2024-11-22 12:50:00,75.4,75.46,75.36,75.41,203819.0,74.3628,74.4219,74.3233,74.3726,203819.0
2024-11-22 12:55:00,75.45,75.46,75.36,75.42,6017.0,74.4121,74.4219,74.3233,74.3825,6017.0
2024-11-22 13:00:00,75.42,75.44,75.41,75.42,3584.0,74.3825,74.4022,74.3726,74.3825,3584.0
2024-11-22 13:05:00,75.41,75.42,75.35,75.35,13059.0,74.3726,74.3825,74.3134,74.3134,13059.0
2024-11-22 13:10:00,75.35,75.46,75.35,75.45,11663.0,74.3134,74.4219,74.3134,74.4121,11663.0
2024-11-22 13:15:00,75.44,75.47,75.42,75.46,2649.0,74.4022,74.4318,74.3825,74.4219,2649.0
2024-11-22 13:20:00,75.46,75.48,75.44,75.45,4572.0,74.4219,74.4417,74.4022,74.4121,4572.0
2024-11-22 13:25:00,75.47,75.48,75.43,75.43,5667.0,74.4318,74.4417,74.3923,74.3923,5667.0
2024-11-22 13:30:00,75.41,75.45,75.41,75.41,6843.0,74.3726,74.4121,74.3726,74.3726,6843.0
2024-11-22 13:35:00,75.42,75.48,75.42,75.46,23889.0,74.3825,74.4417,74.3825,74.4219,23889.0
2024-11-22 13:40:00,75.46,75.46,75.4,75.43,16073.0,74.4219,74.4219,74.3628,74.3923,16073.0
2024-11-22 13:45:00,75.44,75.46,75.44,75.46,4345.0,74.4022,74.4219,74.4022,74.4219,4345.0
2024-11-22 13:50:00,75.45,75.48,75.39,75.42,6412.0,74.4121,74.4417,74.3529,74.3825,6412.0
2024-11-22 13:55:00,75.41,75.48,75.39,75.44,5748.0,74.3726,74.4417,74.3529,74.4022,5748.0
2024-11-22 14:00:00,75.42,75.42,75.27,75.27,50021.0,74.3825,74.3825,74.2345,74.2345,50021.0
2024-11-22 14:05:00,75.31,75.32,75.24,75.24,10051.0,74.274,74.2839,74.205,74.205,10051.0
2024-11-22 14:10:00,75.24,75.4,75.23,75.4,26526.0,74.205,74.3628,74.1951,74.3628,26526.0
2024-11-22 14:15:00,75.37,75.38,75.33,75.38,11414.0,74.3332,74.343,74.2937,74.343,11414.0
2024-11-22 14:20:00,75.37,75.42,75.37,75.42,16020.0,74.3332,74.3825,74.3332,74.3825,16020.0
2024-11-22 14:25:00,75.4,75.43,75.37,75.42,11660.0,74.3628,74.3923,74.3332,74.3825,11660.0
2024-11-22 14:30:00,75.41,75.43,75.35,75.37,12943.0,74.3726,74.3923,74.3134,74.3332,12943.0
2024-11-22 14:35:00,75.36,75.39,75.36,75.36,8233.0,74.3233,74.3529,74.3233,74.3233,8233.0
2024-11-22 14:40:00,75.37,75.39,75.36,75.38,6988.0,74.3332,74.3529,74.3233,74.343,6988.0
2024-11-22 14:45:00,75.38,75.41,75.37,75.38,5846.0,74.343,74.3726,74.3332,74.343,5846.0
2024-11-22 14:50:00,75.38,75.41,75.36,75.41,9521.0,74.343,74.3726,74.3233,74.3726,9521.0
2024-11-22 14:55:00,75.43,75.47,75.38,75.39,9699.0,74.3923,74.4318,74.343,74.3529,9699.0
2024-11-22 15:00:00,75.39,75.41,75.37,75.4,9577.0,74.3529,74.3726,74.3332,74.3628,9577.0
2024-11-22 15:05:00,75.41,75.48,75.4,75.44,3744.0,74.3726,74.4417,74.3628,74.4022,3744.0
2024-11-22 15:10:00,75.44,75.44,75.37,75.39,15101.0,74.4022,74.4022,74.3332,74.3529,15101.0
2024-11-22 15:15:00,75.38,75.59,75.37,75.57,8339.0,74.343,74.5501,74.3332,74.5304,8339.0
2024-11-22 15:20:00,75.56,75.62,75.56,75.61,5118.0,74.5206,74.5797,74.5206,74.5699,5118.0
2024-11-22 15:25:00,75.58,75.66,75.56,75.63,11734.0,74.5403,74.6192,74.5206,74.5896,11734.0
2024-11-22 15:30:00,75.63,75.72,75.61,75.7,8598.0,74.5896,74.6784,74.5699,74.6586,8598.0
2024-11-22 15:35:00,75.69,75.75,75.69,75.71,12623.0,74.6488,74.7079,74.6488,74.6685,12623.0
2024-11-22 15:40:00,75.73,75.8,75.72,75.77,7363.0,74.6882,74.7573,74.6784,74.7277,7363.0
2024-11-22 15:45:00,75.78,75.88,75.77,75.82,19520.0,74.7375,74.8362,74.7277,74.777,19520.0
2024-11-22 15:50:00,75.8,75.85,75.78,75.84,33624.0,74.7573,74.8066,74.7375,74.7967,33624.0
2024-11-22 15:55:00,75.84,75.85,75.77,75.78,109082.0,74.7967,74.8066,74.7277,74.7375,109082.0
2024-11-25 09:30:00,76.38,76.61,76.01,76.61,33890.0,75.3293,75.5561,74.9644,75.5561,33890.0
2024-11-25 09:35:00,76.65,76.65,76.39,76.56,6535.0,75.5956,75.5956,75.3391,75.5068,6535.0
2024-11-25 09:40:00,76.57,76.76,76.56,76.75,6793.0,75.5167,75.7041,75.5068,75.6942,6793.0
2024-11-25 09:45:00,76.75,76.96,76.71,76.95,6095.0,75.6942,75.9013,75.6547,75.8914,6095.0
2024-11-25 09:50:00,76.95,77.15,76.94,77.14,6995.0,75.8914,76.0887,75.8816,76.0788,6995.0
2024-11-25 09:55:00,77.17,77.18,77.08,77.09,7477.0,76.1084,76.1183,76.0197,76.0295,7477.0
2024-11-25 10:00:00,77.1,77.18,77.07,77.17,8901.0,76.0394,76.1183,76.0098,76.1084,8901.0
2024-11-25 10:05:00,77.19,77.2,77.03,77.18,10172.0,76.1281,76.138,75.9703,76.1183,10172.0
2024-11-25 10:10:00,77.18,77.2,77.07,77.13,6041.0,76.1183,76.138,76.0098,76.069,6041.0
2024-11-25 10:15:00,77.16,77.31,77.15,77.15,14434.0,76.0985,76.2465,76.0887,76.0887,14434.0
2024-11-25 10:20:00,77.12,77.23,77.12,77.21,10626.0,76.0591,76.1676,76.0591,76.1479,10626.0
2024-11-25 10:25:00,77.19,77.27,77.14,77.26,9323.0,76.1281,76.207,76.0788,76.1972,9323.0
2024-11-25 10:30:00,77.28,77.3,77.23,77.27,14620.0,76.2169,76.2366,76.1676,76.207,14620.0
2024-11-25 10:35:00,77.29,77.31,77.17,77.24,23532.0,76.2268,76.2465,76.1084,76.1774,23532.0
2024-11-25 10:40:00,77.25,77.26,77.14,77.21,9199.0,76.1873,76.1972,76.0788,76.1479,9199.0
2024-11-25 10:45:00,77.23,77.39,77.23,77.36,9599.0,76.1676,76.3254,76.1676,76.2958,9599.0
2024-11-25 10:50:00,77.36,77.44,77.35,77.41,8096.0,76.2958,76.3747,76.2859,76.3451,8096.0
2024-11-25 10:55:00,77.42,77.44,77.36,77.38,5958.0,76.355,76.3747,76.2958,76.3155,5958.0
2024-11-25 11:00:00,77.41,77.44,77.18,77.2,11150.0,76.3451,76.3747,76.1183,76.138,11150.0
2024-11-25 11:05:00,77.21,77.24,77.17,77.2,5236.0,76.1479,76.1774,76.1084,76.138,5236.0
2024-11-25 11:10:00,77.17,77.33,77.16,77.22,6271.0,76.1084,76.2662,76.0985,76.1577,6271.0
2024-11-25 11:15:00,77.23,77.31,77.22,77.24,8826.0,76.1676,76.2465,76.1577,76.1774,8826.0
2024-11-25 11:20:00,77.24,77.37,77.23,77.35,5286.0,76.1774,76.3057,76.1676,76.2859,5286.0
2024-11-25 11:25:00,77.35,77.37,77.23,77.24,17303.0,76.2859,76.3057,76.1676,76.1774,17303.0
2024-11-25 11:30:00,77.23,77.23,76.98,77.02,42122.0,76.1676,76.1676,75.921,75.9605,42122.0
2024-11-25 11:35:00,77.02,77.09,76.92,76.98,12656.0,75.9605,76.0295,75.8619,75.921,12656.0
2024-11-25 11:40:00,77.01,77.04,76.95,76.97,7460.0,75.9506,75.9802,75.8914,75.9112,7460.0
2024-11-25 11:45:00,76.99,76.99,76.89,76.93,8787.0,75.9309,75.9309,75.8323,75.8717,8787.0
2024-11-25 11:50:00,76.93,76.99,76.91,76.98,6833.0,75.8717,75.9309,75.852,75.921,6833.0
2024-11-25 11:55:00,76.97,76.98,76.9,76.91,5142.0,75.9112,75.921,75.8421,75.852,5142.0
2024-11-25 12:00:00,76.92,77.13,76.92,77.13,6850.0,75.8619,76.069,75.8619,76.069,6850.0
2024-11-25 12:05:00,77.13,77.18,77.13,77.13,3101.0,76.069,76.1183,76.069,76.069,3101.0
2024-11-25 12:10:00,77.15,77.15,77.11,77.13,5840.0,76.0887,76.0887,76.0492,76.069,5840.0
2024-11-25 12:15:00,77.14,77.17,77.13,77.14,6884.0,76.0788,76.1084,76.069,76.0788,6884.0
2024-11-25 12:20:00,77.14,77.19,77.1,77.16,14532.0,76.0788,76.1281,76.0394,76.0985,14532.0
2024-11-25 12:25:00,77.16,77.18,77.11,77.14,5610.0,76.0985,76.1183,76.0492,76.0788,5610.0
2024-11-25 12:30:00,77.13,77.15,77.09,77.11,8363.0,76.069,76.0887,76.0295,76.0492,8363.0
2024-11-25 12:35:00,77.13,77.17,77.11,77.14,5459.0,76.069,76.1084,76.0492,76.0788,5459.0
2024-11-25 12:40:00,77.12,77.12,76.97,76.99,6943.0,76.0591,76.0591,75.9112,75.9309,6943.0
2024-11-25 12:45:00,76.97,77.03,76.97,77.03,3801.0,75.9112,75.9703,75.9112,75.9703,3801.0
2024-11-25 12:50:00,77.03,77.04,76.98,76.99,5321.0,75.9703,75.9802,75.921,75.9309,5321.0
2024-11-25 12:55:00,76.99,77.03,76.97,76.98,4185.0,75.9309,75.9703,75.9112,75.921,4185.0
2024-11-25 13:00:00,76.99,77.16,76.99,77.16,5095.0,75.9309,76.0985,75.9309,76.0985,5095.0
2024-11-25 13:05:00,77.16,77.2,77.13,77.13,6775.0,76.0985,76.138,76.069,76.069,6775.0
2024-11-25 13:10:00,77.13,77.15,77.13,77.14,5190.0,76.069,76.0887,76.069,76.0788,5190.0
2024-11-25 13:15:00,77.13,77.14,77.09,77.09,4395.0,76.069,76.0788,76.0295,76.0295,4395.0
2024-11-25 13:20:00,77.1,77.13,77.04,77.12,6690.0,76.0394,76.069,75.9802,76.0591,6690.0
2024-11-25 13:25:00,77.14,77.16,77.1,77.13,8451.0,76.0788,76.0985,76.0394,76.069,8451.0
2024-11-25 13:30:00,77.12,77.14,77.09,77.13,8930.0,76.0591,76.0788,76.0295,76.069,8930.0
2024-11-25 13:35:00,77.13,77.16,77.11,77.14,7460.0,76.069,76.0985,76.0492,76.0788,7460.0
2024-11-25 13:40:00,77.15,77.16,77.1,77.1,6287.0,76.0887,76.0985,76.0394,76.0394,6287.0
2024-11-25 13:45:00,77.11,77.2,77.11,77.2,6490.0,76.0492,76.138,76.0492,76.138,6490.0
2024-11-25 13:50:00,77.21,77.23,77.15,77.16,5896.0,76.1479,76.1676,76.0887,76.0985,5896.0
2024-11-25 13:55:00,77.16,77.29,77.16,77.27,20546.0,76.0985,76.2268,76.0985,76.207,20546.0
2024-11-25 14:00:00,77.25,77.25,77.08,77.08,7979.0,76.1873,76.1873,76.0197,76.0197,7979.0
2024-11-25 14:05:00,77.09,77.15,77.08,77.09,11927.0,76.0295,76.0887,76.0197,76.0295,11927.0
2024-11-25 14:10:00,77.09,77.14,77.07,77.1,17066.0,76.0295,76.0788,76.0098,76.0394,17066.0
2024-11-25 14:15:00,77.1,77.11,76.98,76.98,7033.0,76.0394,76.0492,75.921,75.921,7033.0
2024-11-25 14:20:00,76.98,77.04,76.93,76.95,11877.0,75.921,75.9802,75.8717,75.8914,11877.0
2024-11-25 14:25:00,76.95,77.01,76.95,76.97,6708.0,75.8914,75.9506,75.8914,75.9112,6708.0
2024-11-25 14:30:00,76.97,77.04,76.94,77.02,8562.0,75.9112,75.9802,75.8816,75.9605,8562.0
2024-11-25 14:35:00,77.03,77.07,77.01,77.03,10571.0,75.9703,76.0098,75.9506,75.9703,10571.0
2024-11-25 14:40:00,77.02,77.08,77.02,77.08,5531.0,75.9605,76.0197,75.9605,76.0197,5531.0
2024-11-25 14:45:00,77.07,77.07,77.02,77.03,7505.0,76.0098,76.0098,75.9605,75.9703,7505.0
2024-11-25 14:50:00,77.01,77.04,77.0,77.02,9778.0,75.9506,75.9802,75.9408,75.9605,9778.0
2024-11-25 14:55:00,77.02,77.06,76.96,76.96,10084.0,75.9605,75.9999,75.9013,75.9013,10084.0
2024-11-25 15:00:00,76.98,77.06,76.95,77.06,10466.0,75.921,75.9999,75.8914,75.9999,10466.0
2024-11-25 15:05:00,77.06,77.15,77.05,77.15,10295.0,75.9999,76.0887,75.9901,76.0887,10295.0
2024-11-25 15:10:00,77.14,77.15,77.01,77.04,13054.0,76.0788,76.0887,75.9506,75.9802,13054.0
2024-11-25 15:15:00,77.04,77.07,77.04,77.06,8653.0,75.9802,76.0098,75.9802,75.9999,8653.0
2024-11-25 15:20:00,77.06,77.08,77.03,77.04,11629.0,75.9999,76.0197,75.9703,75.9802,11629.0
2024-11-25 15:25:00,77.02,77.03,76.98,76.99,9072.0,75.9605,75.9703,75.921,75.9309,9072.0
2024-11-25 15:30:00,76.98,77.05,76.97,77.05,10541.0,75.921,75.9901,75.9112,75.9901,10541.0
2024-11-25 15:35:00,77.04,77.05,76.9,76.91,26114.0,75.9802,75.9901,75.8421,75.852,26114.0
2024-11-25 15:40:00,76.9,76.96,76.9,76.93,18326.0,75.8421,75.9013,75.8421,75.8717,18326.0
2024-11-25 15:45:00,76.94,76.95,76.84,76.87,22690.0,75.8816,75.8914,75.783,75.8125,22690.0
2024-11-25 15:50:00,76.87,76.88,76.77,76.87,43707.0,75.8125,75.8224,75.7139,75.8125,43707.0
2024-11-25 15:55:00,76.87,76.92,76.79,76.9,141738.0,75.8125,75.8619,75.7336,75.8421,141738.0
2024-11-26 09:30:00,76.95,77.09,76.64,76.78,23033.0,75.8914,76.0295,75.5857,75.7238,23033.0
2024-11-26 09:35:00,76.73,76.8,76.59,76.8,1285.0,75.6745,75.7435,75.5364,75.7435,1285.0
2024-11-26 09:40:00,76.73,76.9,76.71,76.71,5978.0,75.6745,75.8421,75.6547,75.6547,5978.0
2024-11-26 09:45:00,76.65,76.69,76.49,76.53,5483.0,75.5956,75.635,75.4378,75.4772,5483.0
2024-11-26 09:50:00,76.5,76.8,76.5,76.79,18171.0,75.4476,75.7435,75.4476,75.7336,18171.0
2024-11-26 09:55:00,76.8,76.89,76.77,76.86,6001.0,75.7435,75.8323,75.7139,75.8027,6001.0
2024-11-26 10:00:00,76.84,76.9,76.62,76.62,12433.0,75.783,75.8421,75.566,75.566,12433.0
2024-11-26 10:05:00,76.62,76.68,76.58,76.63,7041.0,75.566,75.6252,75.5265,75.5758,7041.0
2024-11-26 10:10:00,76.65,76.68,76.61,76.64,9850.0,75.5956,75.6252,75.5561,75.5857,9850.0
2024-11-26 10:15:00,76.68,76.8,76.66,76.77,3498.0,75.6252,75.7435,75.6054,75.7139,3498.0
2024-11-26 10:20:00,76.79,76.82,76.63,76.64,13392.0,75.7336,75.7632,75.5758,75.5857,13392.0
2024-11-26 10:25:00,76.63,76.63,76.42,76.43,17146.0,75.5758,75.5758,75.3687,75.3786,17146.0
2024-11-26 10:30:00,76.41,76.46,76.31,76.31,9333.0,75.3589,75.4082,75.2602,75.2602,9333.0
2024-11-26 10:35:00,76.31,76.35,76.3,76.31,10686.0,75.2602,75.2997,75.2504,75.2602,10686.0
2024-11-26 10:40:00,76.31,76.38,76.3,76.35,8760.0,75.2602,75.3293,75.2504,75.2997,8760.0
2024-11-26 10:45:00,76.34,76.39,76.29,76.35,6095.0,75.2898,75.3391,75.2405,75.2997,6095.0
2024-11-26 10:50:00,76.33,76.37,76.26,76.34,10643.0,75.28,75.3194,75.2109,75.2898,10643.0
2024-11-26 10:55:00,76.31,76.36,76.29,76.36,9852.0,75.2602,75.3096,75.2405,75.3096,9852.0
2024-11-26 11:00:00,76.32,76.47,76.32,76.47,12965.0,75.2701,75.418,75.2701,75.418,12965.0
2024-11-26 11:05:00,76.43,76.49,76.38,76.45,8656.0,75.3786,75.4378,75.3293,75.3983,8656.0
2024-11-26 11:10:00,76.44,76.49,76.44,76.45,5106.0,75.3885,75.4378,75.3885,75.3983,5106.0
2024-11-26 11:15:00,76.47,76.47,76.42,76.45,6681.0,75.418,75.418,75.3687,75.3983,6681.0
2024-11-26 11:20:00,76.44,76.49,76.43,76.47,7911.0,75.3885,75.4378,75.3786,75.418,7911.0
2024-11-26 11:25:00,76.46,76.48,76.4,76.41,10202.0,75.4082,75.4279,75.349,75.3589,10202.0
2024-11-26 11:30:00,76.41,76.44,76.36,76.41,7126.0,75.3589,75.3885,75.3096,75.3589,7126.0
2024-11-26 11:35:00,76.42,76.49,76.4,76.41,9481.0,75.3687,75.4378,75.349,75.3589,9481.0
2024-11-26 11:40:00,76.4,76.51,76.38,76.42,16289.0,75.349,75.4575,75.3293,75.3687,16289.0
2024-11-26 11:45:00,76.43,76.57,76.43,76.55,4747.0,75.3786,75.5167,75.3786,75.4969,4747.0
2024-11-26 11:50:00,76.53,76.61,76.49,76.59,10263.0,75.4772,75.5561,75.4378,75.5364,10263.0
2024-11-26 11:55:00,76.59,76.63,76.57,76.57,7250.0,75.5364,75.5758,75.5167,75.5167,7250.0
2024-11-26 12:00:00,76.56,76.57,76.45,76.47,6015.0,75.5068,75.5167,75.3983,75.418,6015.0
2024-11-26 12:05:00,76.46,76.47,76.41,76.44,5123.0,75.4082,75.418,75.3589,75.3885,5123.0
2024-11-26 12:10:00,76.46,76.56,76.45,76.53,10849.0,75.4082,75.5068,75.3983,75.4772,10849.0
2024-11-26 12:15:00,76.49,76.52,76.47,76.52,7163.0,75.4378,75.4674,75.418,75.4674,7163.0
2024-11-26 12:20:00,76.51,76.51,76.47,76.48,3222.0,75.4575,75.4575,75.418,75.4279,3222.0
2024-11-26 12:25:00,76.47,76.47,76.43,76.45,4840.0,75.418,75.418,75.3786,75.3983,4840.0
2024-11-26 12:30:00,76.46,76.51,76.46,76.48,7432.0,75.4082,75.4575,75.4082,75.4279,7432.0
2024-11-26 12:35:00,76.46,76.49,76.46,76.49,6368.0,75.4082,75.4378,75.4082,75.4378,6368.0
2024-11-26 12:40:00,76.48,76.49,76.43,76.44,9340.0,75.4279,75.4378,75.3786,75.3885,9340.0
2024-11-26 12:45:00,76.43,76.44,76.39,76.44,7938.0,75.3786,75.3885,75.3391,75.3885,7938.0
2024-11-26 12:50:00,76.42,76.42,76.34,76.39,4930.0,75.3687,75.3687,75.2898,75.3391,4930.0
2024-11-26 12:55:00,76.4,76.45,76.38,76.45,4245.0,75.349,75.3983,75.3293,75.3983,4245.0
2024-11-26 13:00:00,76.44,76.52,76.44,76.46,7697.0,75.3885,75.4674,75.3885,75.4082,7697.0
2024-11-26 13:05:00,76.46,76.5,76.45,76.5,5015.0,75.4082,75.4476,75.3983,75.4476,5015.0
2024-11-26 13:10:00,76.51,76.54,76.48,76.52,6903.0,75.4575,75.4871,75.4279,75.4674,6903.0
2024-11-26 13:15:00,76.51,76.53,76.5,76.53,4959.0,75.4575,75.4772,75.4476,75.4772,4959.0
2024-11-26 13:20:00,76.52,76.54,76.48,76.51,10975.0,75.4674,75.4871,75.4279,75.4575,10975.0
2024-11-26 13:25:00,76.49,76.49,76.41,76.42,4887.0,75.4378,75.4378,75.3589,75.3687,4887.0
2024-11-26 13:30:00,76.42,76.43,76.29,76.29,11606.0,75.3687,75.3786,75.2405,75.2405,11606.0
2024-11-26 13:35:00,76.3,76.33,76.28,76.3,7198.0,75.2504,75.28,75.2307,75.2504,7198.0
2024-11-26 13:40:00,76.31,76.4,76.24,76.33,95152.0,75.2602,75.349,75.1912,75.28,95152.0
2024-11-26 13:45:00,76.31,76.31,76.23,76.27,37756.0,75.2602,75.2602,75.1813,75.2208,37756.0
2024-11-26 13:50:00,76.26,76.33,76.24,76.33,5753.0,75.2109,75.28,75.1912,75.28,5753.0
2024-11-26 13:55:00,76.35,76.38,76.32,76.35,7855.0,75.2997,75.3293,75.2701,75.2997,7855.0
2024-11-26 14:00:00,76.35,76.37,76.32,76.34,10984.0,75.2997,75.3194,75.2701,75.2898,10984.0
2024-11-26 14:05:00,76.34,76.37,76.32,76.34,5772.0,75.2898,75.3194,75.2701,75.2898,5772.0
2024-11-26 14:10:00,76.33,76.34,76.24,76.26,6092.0,75.28,75.2898,75.1912,75.2109,6092.0
2024-11-26 14:15:00,76.27,76.3,76.25,76.29,6986.0,75.2208,75.2504,75.2011,75.2405,6986.0
2024-11-26 14:20:00,76.29,76.31,76.27,76.27,4822.0,75.2405,75.2602,75.2208,75.2208,4822.0
2024-11-26 14:25:00,76.27,76.36,76.27,76.32,8668.0,75.2208,75.3096,75.2208,75.2701,8668.0
2024-11-26 14:30:00,76.35,76.35,76.28,76.31,18943.0,75.2997,75.2997,75.2307,75.2602,18943.0
2024-11-26 14:35:00,76.31,76.31,76.28,76.3,6654.0,75.2602,75.2602,75.2307,75.2504,6654.0
2024-11-26 14:40:00,76.3,76.31,76.25,76.27,12945.0,75.2504,75.2602,75.2011,75.2208,12945.0
2024-11-26 14:45:00,76.26,76.29,76.23,76.25,8896.0,75.2109,75.2405,75.1813,75.2011,8896.0
2024-11-26 14:50:00,76.26,76.26,76.21,76.23,10402.0,75.2109,75.2109,75.1616,75.1813,10402.0
2024-11-26 14:55:00,76.23,76.25,76.2,76.2,6021.0,75.1813,75.2011,75.1518,75.1518,6021.0
2024-11-26 15:00:00,76.2,76.28,76.2,76.26,8593.0,75.1518,75.2307,75.1518,75.2109,8593.0
2024-11-26 15:05:00,76.26,76.27,76.2,76.26,71165.0,75.2109,75.2208,75.1518,75.2109,71165.0
2024-11-26 15:10:00,76.24,76.27,76.23,76.27,14392.0,75.1912,75.2208,75.1813,75.2208,14392.0
2024-11-26 15:15:00,76.25,76.31,76.23,76.29,18626.0,75.2011,75.2602,75.1813,75.2405,18626.0
2024-11-26 15:20:00,76.29,76.3,76.24,76.25,19603.0,75.2405,75.2504,75.1912,75.2011,19603.0
2024-11-26 15:25:00,76.25,76.25,76.17,76.17,35512.0,75.2011,75.2011,75.1222,75.1222,35512.0
2024-11-26 15:30:00,76.17,76.33,76.17,76.33,205305.0,75.1222,75.28,75.1222,75.28,205305.0
2024-11-26 15:35:00,76.33,76.45,76.32,76.43,26379.0,75.28,75.3983,75.2701,75.3786,26379.0
2024-11-26 15:40:00,76.44,76.46,76.39,76.39,22523.0,75.3885,75.4082,75.3391,75.3391,22523.0
2024-11-26 15:45:00,76.4,76.45,76.38,76.43,33560.0,75.349,75.3983,75.3293,75.3786,33560.0
2024-11-26 15:50:00,76.44,76.59,76.42,76.48,57890.0,75.3885,75.5364,75.3687,75.4279,57890.0
2024-11-26 15:55:00,76.48,76.5,76.2,76.38,363723.0,75.4279,75.4476,75.1518,75.3293,363723.0
2024-11-27 09:30:00,76.8,77.12,76.62,77.12,21558.0,75.7435,76.0591,75.566,76.0591,21558.0
2024-11-27 09:35:00,77.15,77.15,76.89,77.01,7626.0,76.0887,76.0887,75.8323,75.9506,7626.0
2024-11-27 09:40:00,77.01,77.05,76.9,76.97,995.0,75.9506,75.9901,75.8421,75.9112,995.0
2024-11-27 09:45:00,76.98,77.02,76.94,77.02,13716.0,75.921,75.9605,75.8816,75.9605,13716.0
2024-11-27 09:50:00,77.06,77.11,77.02,77.09,14262.0,75.9999,76.0492,75.9605,76.0295,14262.0
2024-11-27 09:55:00,77.09,77.12,77.0,77.04,10314.0,76.0295,76.0591,75.9408,75.9802,10314.0
2024-11-27 10:00:00,77.08,77.25,77.02,77.13,9049.0,76.0197,76.1873,75.9605,76.069,9049.0
2024-11-27 10:05:00,77.1,77.19,77.03,77.05,8953.0,76.0394,76.1281,75.9703,75.9901,8953.0
2024-11-27 10:10:00,77.06,77.12,77.04,77.12,3084.0,75.9999,76.0591,75.9802,76.0591,3084.0
2024-11-27 10:15:00,77.13,77.21,77.12,77.16,4393.0,76.069,76.1479,76.0591,76.0985,4393.0
2024-11-27 10:20:00,77.13,77.24,77.11,77.22,5004.0,76.069,76.1774,76.0492,76.1577,5004.0
2024-11-27 10:25:00,77.21,77.36,77.2,77.3,10706.0,76.1479,76.2958,76.138,76.2366,10706.0
2024-11-27 10:30:00,77.3,77.33,77.2,77.2,9294.0,76.2366,76.2662,76.138,76.138,9294.0
2024-11-27 10:35:00,77.19,77.26,77.15,77.21,9840.0,76.1281,76.1972,76.0887,76.1479,9840.0
2024-11-27 10:40:00,77.19,77.27,77.15,77.15,4287.0,76.1281,76.207,76.0887,76.0887,4287.0
2024-11-27 10:45:00,77.18,77.19,77.06,77.06,11314.0,76.1183,76.1281,75.9999,75.9999,11314.0
2024-11-27 10:50:00,77.06,77.06,76.95,76.97,21049.0,75.9999,75.9999,75.8914,75.9112,21049.0
2024-11-27 10:55:00,76.96,77.02,76.9,76.93,16421.0,75.9013,75.9605,75.8421,75.8717,16421.0
2024-11-27 11:00:00,76.93,77.02,76.91,76.98,16206.0,75.8717,75.9605,75.852,75.921,16206.0
2024-11-27 11:05:00,77.0,77.02,76.98,77.0,26209.0,75.9408,75.9605,75.921,75.9408,26209.0
2024-11-27 11:10:00,77.0,77.01,76.97,77.0,12741.0,75.9408,75.9506,75.9112,75.9408,12741.0
2024-11-27 11:15:00,76.98,77.01,76.97,76.99,6776.0,75.921,75.9506,75.9112,75.9309,6776.0
2024-11-27 11:20:00,76.98,77.08,76.85,77.05,22241.0,75.921,76.0197,75.7928,75.9901,22241.0
2024-11-27 11:25:00,77.08,77.22,77.08,77.18,3512.0,76.0197,76.1577,76.0197,76.1183,3512.0
2024-11-27 11:30:00,77.16,77.16,77.0,77.12,8869.0,76.0985,76.0985,75.9408,76.0591,8869.0
2024-11-27 11:35:00,77.14,77.17,77.12,77.12,4061.0,76.0788,76.1084,76.0591,76.0591,4061.0
2024-11-27 11:40:00,77.13,77.16,77.08,77.13,8578.0,76.069,76.0985,76.0197,76.069,8578.0
2024-11-27 11:45:00,77.13,77.18,77.12,77.17,3638.0,76.069,76.1183,76.0591,76.1084,3638.0
2024-11-27 11:50:00,77.18,77.19,77.12,77.12,3916.0,76.1183,76.1281,76.0591,76.0591,3916.0
2024-11-27 11:55:00,77.14,77.18,77.1,77.17,4804.0,76.0788,76.1183,76.0394,76.1084,4804.0
2024-11-27 12:00:00,77.18,77.29,77.18,77.23,4719.0,76.1183,76.2268,76.1183,76.1676,4719.0
2024-11-27 12:05:00,77.22,77.23,77.09,77.09,9798.0,76.1577,76.1676,76.0295,76.0295,9798.0
2024-11-27 12:10:00,77.09,77.12,77.09,77.11,2407.0,76.0295,76.0591,76.0295,76.0492,2407.0
2024-11-27 12:15:00,77.15,77.16,77.06,77.06,5442.0,76.0887,76.0985,75.9999,75.9999,5442.0
2024-11-27 12:20:00,77.07,77.09,77.01,77.02,3727.0,76.0098,76.0295,75.9506,75.9605,3727.0
2024-11-27 12:25:00,77.03,77.04,76.99,76.99,2695.0,75.9703,75.9802,75.9309,75.9309,2695.0
2024-11-27 12:30:00,77.02,77.06,77.0,77.05,5046.0,75.9605,75.9999,75.9408,75.9901,5046.0
2024-11-27 12:35:00,77.05,77.06,77.01,77.03,4475.0,75.9901,75.9999,75.9506,75.9703,4475.0
2024-11-27 12:40:00,77.03,77.05,76.99,77.0,4826.0,75.9703,75.9901,75.9309,75.9408,4826.0
2024-11-27 12:45:00,77.0,77.02,76.98,77.0,5230.0,75.9408,75.9605,75.921,75.9408,5230.0
2024-11-27 12:50:00,76.99,77.04,76.99,77.03,8501.0,75.9309,75.9802,75.9309,75.9703,8501.0
2024-11-27 12:55:00,77.03,77.04,77.02,77.03,2746.0,75.9703,75.9802,75.9605,75.9703,2746.0
2024-11-27 13:00:00,77.03,77.03,77.01,77.01,6268.0,75.9703,75.9703,75.9506,75.9506,6268.0
2024-11-27 13:05:00,77.01,77.02,76.99,77.0,3616.0,75.9506,75.9605,75.9309,75.9408,3616.0
2024-11-27 13:10:00,77.0,77.01,76.98,76.98,3682.0,75.9408,75.9506,75.921,75.921,3682.0
2024-11-27 13:15:00,76.97,77.02,76.96,77.01,5590.0,75.9112,75.9605,75.9013,75.9506,5590.0
2024-11-27 13:20:00,77.01,77.03,77.0,77.0,4767.0,75.9506,75.9703,75.9408,75.9408,4767.0
2024-11-27 13:25:00,77.0,77.01,76.97,76.97,6075.0,75.9408,75.9506,75.9112,75.9112,6075.0
2024-11-27 13:30:00,76.96,76.96,76.89,76.92,3674.0,75.9013,75.9013,75.8323,75.8619,3674.0
2024-11-27 13:35:00,76.92,76.93,76.9,76.92,4233.0,75.8619,75.8717,75.8421,75.8619,4233.0
2024-11-27 13:40:00,76.91,76.93,76.89,76.9,7869.0,75.852,75.8717,75.8323,75.8421,7869.0
2024-11-27 13:45:00,76.89,76.91,76.87,76.9,3943.0,75.8323,75.852,75.8125,75.8421,3943.0
2024-11-27 13:50:00,76.9,76.92,76.89,76.92,3683.0,75.8421,75.8619,75.8323,75.8619,3683.0
2024-11-27 13:55:00,76.92,76.92,76.89,76.9,4898.0,75.8619,75.8619,75.8323,75.8421,4898.0
2024-11-27 14:00:00,76.92,76.94,76.91,76.94,3657.0,75.8619,75.8816,75.852,75.8816,3657.0
2024-11-27 14:05:00,76.94,76.94,76.9,76.93,11014.0,75.8816,75.8816,75.8421,75.8717,11014.0
2024-11-27 14:10:00,76.94,76.94,76.87,76.88,5791.0,75.8816,75.8816,75.8125,75.8224,5791.0
2024-11-27 14:15:00,76.89,76.95,76.88,76.94,3751.0,75.8323,75.8914,75.8224,75.8816,3751.0
2024-11-27 14:20:00,76.94,76.95,76.89,76.91,9124.0,75.8816,75.8914,75.8323,75.852,9124.0
2024-11-27 14:25:00,76.91,76.92,76.89,76.89,9634.0,75.852,75.8619,75.8323,75.8323,9634.0
2024-11-27 14:30:00,76.89,76.93,76.88,76.92,3919.0,75.8323,75.8717,75.8224,75.8619,3919.0
2024-11-27 14:35:00,76.94,76.98,76.91,76.98,7650.0,75.8816,75.921,75.852,75.921,7650.0
2024-11-27 14:40:00,76.97,76.98,76.95,76.98,2209.0,75.9112,75.921,75.8914,75.921,2209.0
2024-11-27 14:45:00,76.98,76.98,76.88,76.88,7297.0,75.921,75.921,75.8224,75.8224,7297.0
2024-11-27 14:50:00,76.86,76.9,76.85,76.85,7648.0,75.8027,75.8421,75.7928,75.7928,7648.0
2024-11-27 14:55:00,76.85,76.88,76.83,76.83,6222.0,75.7928,75.8224,75.7731,75.7731,6222.0
2024-11-27 15:00:00,76.83,76.83,76.7,76.7,6491.0,75.7731,75.7731,75.6449,75.6449,6491.0
2024-11-27 15:05:00,76.7,76.76,76.7,76.72,6285.0,75.6449,75.7041,75.6449,75.6646,6285.0
2024-11-27 15:10:00,76.71,76.75,76.71,76.74,20842.0,75.6547,75.6942,75.6547,75.6843,20842.0
2024-11-27 15:15:00,76.74,76.83,76.73,76.83,11354.0,75.6843,75.7731,75.6745,75.7731,11354.0
2024-11-27 15:20:00,76.82,76.87,76.8,76.83,6550.0,75.7632,75.8125,75.7435,75.7731,6550.0
2024-11-27 15:25:00,76.83,76.83,76.75,76.75,14122.0,75.7731,75.7731,75.6942,75.6942,14122.0
2024-11-27 15:30:00,76.76,76.78,76.73,76.75,10627.0,75.7041,75.7238,75.6745,75.6942,10627.0
2024-11-27 15:35:00,76.76,76.79,76.71,76.73,14184.0,75.7041,75.7336,75.6547,75.6745,14184.0
2024-11-27 15:40:00,76.72,76.73,76.66,76.7,20473.0,75.6646,75.6745,75.6054,75.6449,20473.0
2024-11-27 15:45:00,76.7,76.75,76.68,76.74,29454.0,75.6449,75.6942,75.6252,75.6843,29454.0
2024-11-27 15:50:00,76.72,76.78,76.69,76.73,46542.0,75.6646,75.7238,75.635,75.6745,46542.0
2024-11-27 15:55:00,76.73,76.74,76.59,76.65,176668.0,75.6745,75.6843,75.5364,75.5956,176668.0
2024-11-29 09:30:00,76.34,76.74,76.23,76.56,29326.0,75.2898,75.6843,75.1813,75.5068,29326.0
2024-11-29 09:35:00,76.62,76.74,76.49,76.53,9048.0,75.566,75.6843,75.4378,75.4772,9048.0
2024-11-29 09:40:00,76.56,76.62,76.37,76.42,37036.0,75.5068,75.566,75.3194,75.3687,37036.0
2024-11-29 09:45:00,76.38,76.8,76.36,76.8,37842.0,75.3293,75.7435,75.3096,75.7435,37842.0
2024-11-29 09:50:00,76.77,76.82,76.6,76.6,10061.0,75.7139,75.7632,75.5463,75.5463,10061.0
2024-11-29 09:55:00,76.58,76.7,76.58,76.68,8620.0,75.5265,75.6449,75.5265,75.6252,8620.0
2024-11-29 10:00:00,76.7,76.75,76.67,76.73,11614.0,75.6449,75.6942,75.6153,75.6745,11614.0
2024-11-29 10:05:00,76.72,76.75,76.69,76.73,6505.0,75.6646,75.6942,75.635,75.6745,6505.0
2024-11-29 10:10:00,76.76,76.83,76.76,76.81,6560.0,75.7041,75.7731,75.7041,75.7534,6560.0
2024-11-29 10:15:00,76.81,76.85,76.78,76.78,6569.0,75.7534,75.7928,75.7238,75.7238,6569.0
2024-11-29 10:20:00,76.78,76.84,76.78,76.83,5251.0,75.7238,75.783,75.7238,75.7731,5251.0
2024-11-29 10:25:00,76.83,76.83,76.73,76.75,12858.0,75.7731,75.7731,75.6745,75.6942,12858.0
2024-11-29 10:30:00,76.76,76.83,76.75,76.81,13503.0,75.7041,75.7731,75.6942,75.7534,13503.0
2024-11-29 10:35:00,76.81,76.83,76.76,76.78,5066.0,75.7534,75.7731,75.7041,75.7238,5066.0
2024-11-29 10:40:00,76.78,76.79,76.61,76.65,21162.0,75.7238,75.7336,75.5561,75.5956,21162.0
2024-11-29 10:45:00,76.67,76.75,76.65,76.69,8068.0,75.6153,75.6942,75.5956,75.635,8068.0
2024-11-29 10:50:00,76.71,76.85,76.71,76.85,10197.0,75.6547,75.7928,75.6547,75.7928,10197.0
2024-11-29 10:55:00,76.83,76.89,76.81,76.83,8619.0,75.7731,75.8323,75.7534,75.7731,8619.0
2024-11-29 11:00:00,76.83,76.84,76.76,76.79,4384.0,75.7731,75.783,75.7041,75.7336,4384.0
2024-11-29 11:05:00,76.81,76.86,76.78,76.78,11415.0,75.7534,75.8027,75.7238,75.7238,11415.0
2024-11-29 11:10:00,76.77,76.79,76.7,76.77,11515.0,75.7139,75.7336,75.6449,75.7139,11515.0
2024-11-29 11:15:00,76.77,76.83,76.75,76.83,9366.0,75.7139,75.7731,75.6942,75.7731,9366.0
2024-11-29 11:20:00,76.82,76.85,76.8,76.84,4444.0,75.7632,75.7928,75.7435,75.783,4444.0
2024-11-29 11:25:00,76.85,76.91,76.84,76.87,11597.0,75.7928,75.852,75.783,75.8125,11597.0
2024-11-29 11:30:00,76.86,76.89,76.86,76.88,3321.0,75.8027,75.8323,75.8027,75.8224,3321.0
2024-11-29 11:35:00,76.86,76.87,76.77,76.86,18359.0,75.8027,75.8125,75.7139,75.8027,18359.0
2024-11-29 11:40:00,76.87,76.91,76.84,76.91,14337.0,75.8125,75.852,75.783,75.852,14337.0
2024-11-29 11:45:00,76.91,76.93,76.88,76.88,12833.0,75.852,75.8717,75.8224,75.8224,12833.0
2024-11-29 11:50:00,76.88,76.93,76.88,76.92,16476.0,75.8224,75.8717,75.8224,75.8619,16476.0
2024-11-29 11:55:00,76.91,76.93,76.82,76.82,13896.0,75.852,75.8717,75.7632,75.7632,13896.0
2024-11-29 12:00:00,76.82,76.86,76.81,76.83,11915.0,75.7632,75.8027,75.7534,75.7731,11915.0
2024-11-29 12:05:00,76.84,76.88,76.82,76.86,10212.0,75.783,75.8224,75.7632,75.8027,10212.0
2024-11-29 12:10:00,76.87,76.88,76.8,76.84,19992.0,75.8125,75.8224,75.7435,75.783,19992.0
2024-11-29 12:15:00,76.83,76.98,76.82,76.98,34661.0,75.7731,75.921,75.7632,75.921,34661.0
2024-11-29 12:20:00,76.96,77.01,76.95,76.99,33956.0,75.9013,75.9506,75.8914,75.9309,33956.0
2024-11-29 12:25:00,76.99,77.01,76.93,76.96,15913.0,75.9309,75.9506,75.8717,75.9013,15913.0
2024-11-29 12:30:00,76.94,77.07,76.93,77.06,14677.0,75.8816,76.0098,75.8717,75.9999,14677.0
2024-11-29 12:35:00,77.06,77.06,76.98,77.0,17331.0,75.9999,75.9999,75.921,75.9408,17331.0
2024-11-29 12:40:00,77.0,77.04,76.96,76.98,50061.0,75.9408,75.9802,75.9013,75.921,50061.0
2024-11-29 12:45:00,76.99,77.12,76.98,77.08,18506.0,75.9309,76.0591,75.921,76.0197,18506.0
2024-11-29 12:50:00,77.08,77.11,76.92,76.98,31582.0,76.0197,76.0492,75.8619,75.921,31582.0
2024-11-29 12:55:00,76.98,77.13,76.96,77.09,101227.0,75.921,76.069,75.9013,76.0295,101227.0
2024-12-02 09:30:00,76.64,76.65,76.28,76.43,37696.0,75.5857,75.5956,75.2307,75.3786,37696.0
2024-12-02 09:35:00,76.4,76.42,75.91,75.95,32653.0,75.349,75.3687,74.8657,74.9052,32653.0
2024-12-02 09:40:00,75.91,76.07,75.75,75.84,62060.0,74.8657,75.0235,74.7079,74.7967,62060.0
2024-12-02 09:45:00,75.91,76.13,75.91,76.12,9925.0,74.8657,75.0827,74.8657,75.0729,9925.0
2024-12-02 09:50:00,76.11,76.24,76.07,76.15,6497.0,75.063,75.1912,75.0235,75.1024,6497.0
2024-12-02 09:55:00,76.15,76.2,75.96,75.98,6345.0,75.1024,75.1518,74.9151,74.9348,6345.0
2024-12-02 10:00:00,75.96,76.02,75.73,75.79,11044.0,74.9151,74.9742,74.6882,74.7474,11044.0
2024-12-02 10:05:00,75.79,75.79,75.59,75.75,9503.0,74.7474,74.7474,74.5501,74.7079,9503.0
2024-12-02 10:10:00,75.75,75.81,75.67,75.67,11039.0,74.7079,74.7671,74.629,74.629,11039.0
2024-12-02 10:15:00,75.63,75.66,75.6,75.64,7432.0,74.5896,74.6192,74.56,74.5995,7432.0
2024-12-02 10:20:00,75.66,75.73,75.57,75.68,20294.0,74.6192,74.6882,74.5304,74.6389,20294.0
2024-12-02 10:25:00,75.66,75.7,75.64,75.7,6686.0,74.6192,74.6586,74.5995,74.6586,6686.0
2024-12-02 10:30:00,75.68,75.81,75.67,75.68,5602.0,74.6389,74.7671,74.629,74.6389,5602.0
2024-12-02 10:35:00,75.67,75.89,75.67,75.88,11266.0,74.629,74.846,74.629,74.8362,11266.0
2024-12-02 10:40:00,75.89,75.93,75.87,75.87,12552.0,74.846,74.8855,74.8263,74.8263,12552.0
2024-12-02 10:45:00,75.87,75.99,75.82,75.99,9718.0,74.8263,74.9446,74.777,74.9446,9718.0
2024-12-02 10:50:00,75.99,76.01,75.85,75.93,12586.0,74.9446,74.9644,74.8066,74.8855,12586.0
2024-12-02 10:55:00,75.92,75.98,75.87,75.98,9218.0,74.8756,74.9348,74.8263,74.9348,9218.0
2024-12-02 11:00:00,75.97,76.13,75.94,76.06,12856.0,74.9249,75.0827,74.8953,75.0137,12856.0
2024-12-02 11:05:00,76.04,76.12,76.01,76.12,6237.0,74.994,75.0729,74.9644,75.0729,6237.0
2024-12-02 11:10:00,76.1,76.14,76.09,76.12,5835.0,75.0531,75.0926,75.0433,75.0729,5835.0
2024-12-02 11:15:00,76.13,76.16,76.11,76.13,32431.0,75.0827,75.1123,75.063,75.0827,32431.0
2024-12-02 11:20:00,76.14,76.23,76.14,76.22,11691.0,75.0926,75.1813,75.0926,75.1715,11691.0
2024-12-02 11:25:00,76.24,76.26,76.21,76.24,6255.0,75.1912,75.2109,75.1616,75.1912,6255.0
2024-12-02 11:30:00,76.23,76.34,76.23,76.3,11330.0,75.1813,75.2898,75.1813,75.2504,11330.0
2024-12-02 11:35:00,76.29,76.34,76.24,76.3,8590.0,75.2405,75.2898,75.1912,75.2504,8590.0
2024-12-02 11:40:00,76.32,76.41,76.32,76.4,8700.0,75.2701,75.3589,75.2701,75.349,8700.0
2024-12-02 11:45:00,76.45,76.45,76.35,76.35,5173.0,75.3983,75.3983,75.2997,75.2997,5173.0
2024-12-02 11:50:00,76.37,76.38,76.29,76.31,10802.0,75.3194,75.3293,75.2405,75.2602,10802.0
2024-12-02 11:55:00,76.28,76.3,76.26,76.26,6489.0,75.2307,75.2504,75.2109,75.2109,6489.0
2024-12-02 12:00:00,76.26,76.28,76.23,76.23,6394.0,75.2109,75.2307,75.1813,75.1813,6394.0
2024-12-02 12:05:00,76.25,76.25,76.19,76.19,4367.0,75.2011,75.2011,75.1419,75.1419,4367.0
2024-12-02 12:10:00,76.18,76.18,76.08,76.09,8438.0,75.132,75.132,75.0334,75.0433,8438.0
2024-12-02 12:15:00,76.09,76.16,76.06,76.14,4645.0,75.0433,75.1123,75.0137,75.0926,4645.0
2024-12-02 12:20:00,76.15,76.15,76.07,76.07,5185.0,75.1024,75.1024,75.0235,75.0235,5185.0
2024-12-02 12:25:00,76.06,76.08,76.02,76.07,6200.0,75.0137,75.0334,74.9742,75.0235,6200.0
2024-12-02 12:30:00,76.09,76.11,75.99,75.99,7343.0,75.0433,75.063,74.9446,74.9446,7343.0
2024-12-02 12:35:00,75.99,76.01,75.96,75.98,7266.0,74.9446,74.9644,74.9151,74.9348,7266.0
2024-12-02 12:40:00,75.99,76.08,75.97,76.04,7515.0,74.9446,75.0334,74.9249,74.994,7515.0
2024-12-02 12:45:00,76.06,76.09,76.05,76.08,7005.0,75.0137,75.0433,75.0038,75.0334,7005.0
2024-12-02 12:50:00,76.08,76.19,76.05,76.19,10090.0,75.0334,75.1419,75.0038,75.1419,10090.0
2024-12-02 12:55:00,76.19,76.2,76.07,76.08,14681.0,75.1419,75.1518,75.0235,75.0334,14681.0
2024-12-02 13:00:00,76.08,76.2,76.06,76.17,7980.0,75.0334,75.1518,75.0137,75.1222,7980.0
2024-12-02 13:05:00,76.17,76.18,76.09,76.11,9452.0,75.1222,75.132,75.0433,75.063,9452.0
2024-12-02 13:10:00,76.11,76.13,76.07,76.13,6325.0,75.063,75.0827,75.0235,75.0827,6325.0
2024-12-02 13:15:00,76.13,76.18,76.1,76.12,16061.0,75.0827,75.132,75.0531,75.0729,16061.0
2024-12-02 13:20:00,76.14,76.18,76.09,76.18,6739.0,75.0926,75.132,75.0433,75.132,6739.0
2024-12-02 13:25:00,76.17,76.27,76.17,76.24,6129.0,75.1222,75.2208,75.1222,75.1912,6129.0
2024-12-02 13:30:00,76.26,76.27,76.16,76.16,10396.0,75.2109,75.2208,75.1123,75.1123,10396.0
2024-12-02 13:35:00,76.16,76.19,76.13,76.13,8584.0,75.1123,75.1419,75.0827,75.0827,8584.0
2024-12-02 13:40:00,76.13,76.14,76.11,76.14,4071.0,75.0827,75.0926,75.063,75.0926,4071.0
2024-12-02 13:45:00,76.16,76.2,76.14,76.15,4577.0,75.1123,75.1518,75.0926,75.1024,4577.0
2024-12-02 13:50:00,76.15,76.16,76.12,76.15,6602.0,75.1024,75.1123,75.0729,75.1024,6602.0
2024-12-02 13:55:00,76.15,76.19,76.12,76.12,6170.0,75.1024,75.1419,75.0729,75.0729,6170.0
2024-12-02 14:00:00,76.11,76.13,76.04,76.11,9567.0,75.063,75.0827,74.994,75.063,9567.0
2024-12-02 14:05:00,76.11,76.2,76.09,76.2,4606.0,75.063,75.1518,75.0433,75.1518,4606.0
2024-12-02 14:10:00,76.2,76.21,76.11,76.11,7742.0,75.1518,75.1616,75.063,75.063,7742.0
2024-12-02 14:15:00,76.11,76.14,76.1,76.12,14564.0,75.063,75.0926,75.0531,75.0729,14564.0
2024-12-02 14:20:00,76.12,76.12,76.06,76.07,10518.0,75.0729,75.0729,75.0137,75.0235,10518.0
2024-12-02 14:25:00,76.08,76.14,76.07,76.14,6847.0,75.0334,75.0926,75.0235,75.0926,6847.0
2024-12-02 14:30:00,76.13,76.14,76.11,76.14,7528.0,75.0827,75.0926,75.063,75.0926,7528.0
2024-12-02 14:35:00,76.14,76.2,76.13,76.15,10798.0,75.0926,75.1518,75.0827,75.1024,10798.0
2024-12-02 14:40:00,76.14,76.16,76.12,76.16,5738.0,75.0926,75.1123,75.0729,75.1123,5738.0
2024-12-02 14:45:00,76.16,76.23,76.14,76.15,8899.0,75.1123,75.1813,75.0926,75.1024,8899.0
2024-12-02 14:50:00,76.14,76.19,76.14,76.17,9839.0,75.0926,75.1419,75.0926,75.1222,9839.0
2024-12-02 14:55:00,76.17,76.2,76.14,76.19,14862.0,75.1222,75.1518,75.0926,75.1419,14862.0
2024-12-02 15:00:00,76.2,76.23,76.14,76.19,10751.0,75.1518,75.1813,75.0926,75.1419,10751.0
2024-12-02 15:05:00,76.17,76.18,76.11,76.11,8047.0,75.1222,75.132,75.063,75.063,8047.0
2024-12-02 15:10:00,76.11,76.13,76.09,76.13,10666.0,75.063,75.0827,75.0433,75.0827,10666.0
2024-12-02 15:15:00,76.13,76.21,76.11,76.21,8870.0,75.0827,75.1616,75.063,75.1616,8870.0
2024-12-02 15:20:00,76.21,76.27,76.21,76.24,15919.0,75.1616,75.2208,75.1616,75.1912,15919.0
2024-12-02 15:25:00,76.24,76.28,76.22,76.26,14951.0,75.1912,75.2307,75.1715,75.2109,14951.0
2024-12-02 15:30:00,76.27,76.3,76.22,76.24,34743.0,75.2208,75.2504,75.1715,75.1912,34743.0
2024-12-02 15:35:00,76.25,76.31,76.2,76.23,22655.0,75.2011,75.2602,75.1518,75.1813,22655.0
2024-12-02 15:40:00,76.23,76.32,76.22,76.26,19161.0,75.1813,75.2701,75.1715,75.2109,19161.0
2024-12-02 15:45:00,76.27,76.28,76.14,76.16,37035.0,75.2208,75.2307,75.0926,75.1123,37035.0
2024-12-02 15:50:00,76.19,76.35,76.18,76.32,55997.0,75.1419,75.2997,75.132,75.2701,55997.0
2024-12-02 15:55:00,76.31,76.31,76.21,76.27,203662.0,75.2602,75.2602,75.1616,75.2208,203662.0
2024-12-03 09:30:00,76.56,77.06,76.34,76.83,76075.0,75.5068,75.9999,75.2898,75.7731,76075.0
2024-12-03 09:35:00,76.86,77.28,76.85,77.25,30146.0,75.8027,76.2169,75.7928,76.1873,30146.0
2024-12-03 09:40:00,77.23,77.35,77.09,77.19,16898.0,76.1676,76.2859,76.0295,76.1281,16898.0
2024-12-03 09:45:00,77.15,77.39,77.03,77.38,81428.0,76.0887,76.3254,75.9703,76.3155,81428.0
2024-12-03 09:50:00,77.4,77.73,77.35,77.71,37374.0,76.3352,76.6607,76.2859,76.641,37374.0
2024-12-03 09:55:00,77.66,77.85,77.56,77.72,64931.0,76.5917,76.7791,76.493,76.6508,64931.0
2024-12-03 10:00:00,77.62,77.93,77.59,77.85,35493.0,76.5522,76.858,76.5226,76.7791,35493.0
2024-12-03 10:05:00,77.78,77.95,77.74,77.95,19681.0,76.71,76.8777,76.6706,76.8777,19681.0
2024-12-03 10:10:00,77.95,77.96,77.76,77.84,20687.0,76.8777,76.8875,76.6903,76.7692,20687.0
2024-12-03 10:15:00,77.85,77.96,77.76,77.92,25180.0,76.7791,76.8875,76.6903,76.8481,25180.0
2024-12-03 10:20:00,77.93,78.07,77.89,78.07,80436.0,76.858,76.996,76.8185,76.996,80436.0
2024-12-03 10:25:00,78.07,78.58,78.0,78.57,48879.0,76.996,77.499,76.927,77.4892,48879.0
2024-12-03 10:30:00,78.58,78.59,78.39,78.54,85161.0,77.499,77.5089,77.3116,77.4596,85161.0
2024-12-03 10:35:00,78.54,78.82,78.49,78.77,49911.0,77.4596,77.7357,77.4103,77.6864,49911.0
2024-12-03 10:40:00,78.78,78.78,78.4,78.42,37408.0,77.6963,77.6963,77.3215,77.3412,37408.0
2024-12-03 10:45:00,78.4,78.61,78.38,78.57,19800.0,77.3215,77.5286,77.3018,77.4892,19800.0
2024-12-03 10:50:00,78.55,78.78,78.55,78.78,12611.0,77.4694,77.6963,77.4694,77.6963,12611.0
2024-12-03 10:55:00,78.77,79.09,78.75,79.01,122848.0,77.6864,78.002,77.6667,77.9231,122848.0
2024-12-03 11:00:00,79.01,79.07,78.83,78.83,47253.0,77.9231,77.9823,77.7456,77.7456,47253.0
2024-12-03 11:05:00,78.8,78.86,78.7,78.73,18000.0,77.716,77.7752,77.6174,77.647,18000.0
2024-12-03 11:10:00,78.69,78.72,78.54,78.54,28936.0,77.6075,77.6371,77.4596,77.4596,28936.0
2024-12-03 11:15:00,78.58,78.62,78.42,78.53,18267.0,77.499,77.5385,77.3412,77.4497,18267.0
2024-12-03 11:20:00,78.49,78.53,78.39,78.43,11054.0,77.4103,77.4497,77.3116,77.3511,11054.0
2024-12-03 11:25:00,78.4,78.51,78.39,78.44,10374.0,77.3215,77.43,77.3116,77.3609,10374.0
2024-12-03 11:30:00,78.45,78.61,78.41,78.59,16773.0,77.3708,77.5286,77.3314,77.5089,16773.0
2024-12-03 11:35:00,78.59,78.6,78.55,78.57,13217.0,77.5089,77.5187,77.4694,77.4892,13217.0
2024-12-03 11:40:00,78.57,78.7,78.57,78.68,24059.0,77.4892,77.6174,77.4892,77.5976,24059.0
2024-12-03 11:45:00,78.67,78.75,78.63,78.67,10423.0,77.5878,77.6667,77.5483,77.5878,10423.0
2024-12-03 11:50:00,78.69,78.8,78.69,78.73,12997.0,77.6075,77.716,77.6075,77.647,12997.0
2024-12-03 11:55:00,78.73,78.77,78.64,78.66,13585.0,77.647,77.6864,77.5582,77.5779,13585.0
2024-12-03 12:00:00,78.67,78.7,78.52,78.52,7657.0,77.5878,77.6174,77.4398,77.4398,7657.0
2024-12-03 12:05:00,78.52,78.66,78.51,78.65,15069.0,77.4398,77.5779,77.43,77.5681,15069.0
2024-12-03 12:10:00,78.63,78.67,78.58,78.67,11980.0,77.5483,77.5878,77.499,77.5878,11980.0
2024-12-03 12:15:00,78.66,78.68,78.63,78.66,14554.0,77.5779,77.5976,77.5483,77.5779,14554.0
2024-12-03 12:20:00,78.67,78.73,78.63,78.67,13275.0,77.5878,77.647,77.5483,77.5878,13275.0
2024-12-03 12:25:00,78.67,78.78,78.67,78.76,12736.0,77.5878,77.6963,77.5878,77.6765,12736.0
2024-12-03 12:30:00,78.75,78.84,78.73,78.84,6207.0,77.6667,77.7554,77.647,77.7554,6207.0
2024-12-03 12:35:00,78.84,78.91,78.77,78.81,14879.0,77.7554,77.8245,77.6864,77.7259,14879.0
2024-12-03 12:40:00,78.79,78.82,78.71,78.74,9473.0,77.7061,77.7357,77.6272,77.6568,9473.0
2024-12-03 12:45:00,78.72,78.73,78.61,78.61,10826.0,77.6371,77.647,77.5286,77.5286,10826.0
2024-12-03 12:50:00,78.62,78.64,78.58,78.59,9883.0,77.5385,77.5582,77.499,77.5089,9883.0
2024-12-03 12:55:00,78.6,78.61,78.53,78.55,10243.0,77.5187,77.5286,77.4497,77.4694,10243.0
2024-12-03 13:00:00,78.54,78.63,78.52,78.63,7271.0,77.4596,77.5483,77.4398,77.5483,7271.0
2024-12-03 13:05:00,78.62,78.63,78.56,78.57,7074.0,77.5385,77.5483,77.4793,77.4892,7074.0
2024-12-03 13:10:00,78.59,78.61,78.55,78.55,8326.0,77.5089,77.5286,77.4694,77.4694,8326.0
2024-12-03 13:15:00,78.55,78.63,78.53,78.6,9179.0,77.4694,77.5483,77.4497,77.5187,9179.0
2024-12-03 13:20:00,78.6,78.68,78.59,78.65,12636.0,77.5187,77.5976,77.5089,77.5681,12636.0
2024-12-03 13:25:00,78.65,78.66,78.63,78.65,21652.0,77.5681,77.5779,77.5483,77.5681,21652.0
2024-12-03 13:30:00,78.66,78.76,78.54,78.76,30815.0,77.5779,77.6765,77.4596,77.6765,30815.0
2024-12-03 13:35:00,78.77,78.91,78.73,78.91,29839.0,77.6864,77.8245,77.647,77.8245,29839.0
2024-12-03 13:40:00,78.91,79.04,78.89,79.04,26167.0,77.8245,77.9527,77.8048,77.9527,26167.0
2024-12-03 13:45:00,79.04,79.04,78.86,78.97,41576.0,77.9527,77.9527,77.7752,77.8837,41576.0
2024-12-03 13:50:00,78.96,79.01,78.93,78.98,21528.0,77.8738,77.9231,77.8442,77.8935,21528.0
2024-12-03 13:55:00,78.98,79.03,78.96,79.02,16507.0,77.8935,77.9428,77.8738,77.933,16507.0
2024-12-03 14:00:00,79.02,79.03,78.95,78.97,13769.0,77.933,77.9428,77.8639,77.8837,13769.0
2024-12-03 14:05:00,78.97,79.04,78.97,78.98,15673.0,77.8837,77.9527,77.8837,77.8935,15673.0
2024-12-03 14:10:00,78.97,79.05,78.95,79.03,27071.0,77.8837,77.9626,77.8639,77.9428,27071.0
2024-12-03 14:15:00,79.04,79.09,79.01,79.09,23658.0,77.9527,78.002,77.9231,78.002,23658.0
2024-12-03 14:20:00,79.09,79.24,79.06,79.23,43151.0,78.002,78.1499,77.9724,78.1401,43151.0
2024-12-03 14:25:00,79.23,79.39,79.22,79.34,62995.0,78.1401,78.2979,78.1302,78.2486,62995.0
2024-12-03 14:30:00,79.34,79.4,79.32,79.33,21786.0,78.2486,78.3077,78.2288,78.2387,21786.0
2024-12-03 14:35:00,79.33,79.34,79.18,79.24,29016.0,78.2387,78.2486,78.0908,78.1499,29016.0
2024-12-03 14:40:00,79.22,79.28,79.2,79.22,12559.0,78.1302,78.1894,78.1105,78.1302,12559.0
2024-12-03 14:45:00,79.23,79.23,79.12,79.14,10830.0,78.1401,78.1401,78.0316,78.0513,10830.0
2024-12-03 14:50:00,79.12,79.21,79.12,79.14,12216.0,78.0316,78.1203,78.0316,78.0513,12216.0
2024-12-03 14:55:00,79.14,79.15,79.05,79.07,14232.0,78.0513,78.0612,77.9626,77.9823,14232.0
2024-12-03 15:00:00,79.03,79.18,78.99,79.16,17582.0,77.9428,78.0908,77.9034,78.071,17582.0
2024-12-03 15:05:00,79.17,79.23,79.11,79.2,21731.0,78.0809,78.1401,78.0217,78.1105,21731.0
2024-12-03 15:10:00,79.2,79.29,79.2,79.23,21405.0,78.1105,78.1992,78.1105,78.1401,21405.0
2024-12-03 15:15:00,79.24,79.26,79.22,79.23,20177.0,78.1499,78.1697,78.1302,78.1401,20177.0
2024-12-03 15:20:00,79.21,79.29,79.16,79.16,20397.0,78.1203,78.1992,78.071,78.071,20397.0
2024-12-03 15:25:00,79.16,79.22,79.14,79.14,20544.0,78.071,78.1302,78.0513,78.0513,20544.0
2024-12-03 15:30:00,79.14,79.27,79.14,79.27,32941.0,78.0513,78.1795,78.0513,78.1795,32941.0
2024-12-03 15:35:00,79.26,79.37,79.23,79.34,87604.0,78.1697,78.2781,78.1401,78.2486,87604.0
2024-12-03 15:40:00,79.34,79.4,79.28,79.37,53097.0,78.2486,78.3077,78.1894,78.2781,53097.0
2024-12-03 15:45:00,79.37,79.45,79.26,79.37,51679.0,78.2781,78.357,78.1697,78.2781,51679.0
2024-12-03 15:50:00,79.38,79.46,79.36,79.43,57859.0,78.288,78.3669,78.2683,78.3373,57859.0
2024-12-03 15:55:00,79.44,79.58,79.4,79.51,327414.0,78.3472,78.4853,78.3077,78.4162,327414.0
2024-12-04 09:30:00,79.16,79.59,79.03,79.5,52266.0,78.071,78.4951,77.9428,78.4064,52266.0
2024-12-04 09:35:00,79.46,79.75,79.46,79.57,31451.0,78.3669,78.6529,78.3669,78.4754,31451.0
2024-12-04 09:40:00,79.5,79.69,79.28,79.61,16789.0,78.4064,78.5937,78.1894,78.5148,16789.0
2024-12-04 09:45:00,79.7,79.78,79.43,79.43,19396.0,78.6036,78.6825,78.3373,78.3373,19396.0
2024-12-04 09:50:00,79.41,79.48,79.21,79.23,8562.0,78.3176,78.3866,78.1203,78.1401,8562.0
2024-12-04 09:55:00,79.3,79.46,79.26,79.34,10909.0,78.2091,78.3669,78.1697,78.2486,10909.0
2024-12-04 10:00:00,79.32,79.33,79.14,79.26,21202.0,78.2288,78.2387,78.0513,78.1697,21202.0
2024-12-04 10:05:00,79.21,79.5,79.1,79.48,121719.0,78.1203,78.4064,78.0119,78.3866,121719.0
2024-12-04 10:10:00,79.46,79.63,79.32,79.59,34002.0,78.3669,78.5346,78.2288,78.4951,34002.0
2024-12-04 10:15:00,79.55,79.74,79.49,79.63,22393.0,78.4557,78.6431,78.3965,78.5346,22393.0
2024-12-04 10:20:00,79.63,79.66,79.46,79.47,8362.0,78.5346,78.5642,78.3669,78.3768,8362.0
2024-12-04 10:25:00,79.46,79.55,79.44,79.45,8795.0,78.3669,78.4557,78.3472,78.357,8795.0
2024-12-04 10:30:00,79.44,79.52,79.39,79.45,9671.0,78.3472,78.4261,78.2979,78.357,9671.0
2024-12-04 10:35:00,79.5,79.51,79.32,79.33,12013.0,78.4064,78.4162,78.2288,78.2387,12013.0
2024-12-04 10:40:00,79.35,79.41,79.29,79.37,19419.0,78.2584,78.3176,78.1992,78.2781,19419.0
2024-12-04 10:45:00,79.37,79.47,79.34,79.37,13323.0,78.2781,78.3768,78.2486,78.2781,13323.0
2024-12-04 10:50:00,79.35,79.4,79.33,79.36,7672.0,78.2584,78.3077,78.2387,78.2683,7672.0
2024-12-04 10:55:00,79.36,79.52,79.35,79.5,14555.0,78.2683,78.4261,78.2584,78.4064,14555.0
2024-12-04 11:00:00,79.48,79.6,79.47,79.59,12331.0,78.3866,78.505,78.3768,78.4951,12331.0
2024-12-04 11:05:00,79.59,79.61,79.53,79.6,7619.0,78.4951,78.5148,78.4359,78.505,7619.0
2024-12-04 11:10:00,79.61,79.71,79.6,79.67,11027.0,78.5148,78.6135,78.505,78.574,11027.0
2024-12-04 11:15:00,79.67,79.86,79.64,79.86,19461.0,78.574,78.7614,78.5444,78.7614,19461.0
2024-12-04 11:20:00,79.86,79.89,79.8,79.87,12078.0,78.7614,78.791,78.7022,78.7713,12078.0
2024-12-04 11:25:00,79.89,79.91,79.81,79.81,10915.0,78.791,78.8107,78.7121,78.7121,10915.0
2024-12-04 11:30:00,79.82,79.83,79.73,79.79,6984.0,78.722,78.7318,78.6332,78.6924,6984.0
2024-12-04 11:35:00,79.76,79.83,79.7,79.78,8093.0,78.6628,78.7318,78.6036,78.6825,8093.0
2024-12-04 11:40:00,79.8,79.86,79.77,79.83,9227.0,78.7022,78.7614,78.6726,78.7318,9227.0
2024-12-04 11:45:00,79.85,79.88,79.82,79.83,8389.0,78.7515,78.7811,78.722,78.7318,8389.0
2024-12-04 11:50:00,79.83,79.9,79.83,79.9,6566.0,78.7318,78.8009,78.7318,78.8009,6566.0
2024-12-04 11:55:00,79.9,79.93,79.89,79.9,12989.0,78.8009,78.8304,78.791,78.8009,12989.0
2024-12-04 12:00:00,79.9,79.92,79.85,79.88,7810.0,78.8009,78.8206,78.7515,78.7811,7810.0
2024-12-04 12:05:00,79.88,79.89,79.81,79.83,6738.0,78.7811,78.791,78.7121,78.7318,6738.0
2024-12-04 12:10:00,79.82,79.85,79.8,79.82,7897.0,78.722,78.7515,78.7022,78.722,7897.0
2024-12-04 12:15:00,79.81,79.87,79.8,79.84,8669.0,78.7121,78.7713,78.7022,78.7417,8669.0
2024-12-04 12:20:00,79.84,79.96,79.84,79.93,19338.0,78.7417,78.86,78.7417,78.8304,19338.0
2024-12-04 12:25:00,79.95,80.22,79.94,80.2,186816.0,78.8502,79.1165,78.8403,79.0967,186816.0
2024-12-04 12:30:00,80.21,80.23,80.14,80.17,12954.0,79.1066,79.1263,79.0376,79.0671,12954.0
2024-12-04 12:35:00,80.18,80.18,80.14,80.14,5586.0,79.077,79.077,79.0376,79.0376,5586.0
2024-12-04 12:40:00,80.11,80.12,79.97,80.07,11085.0,79.008,79.0178,78.8699,78.9685,11085.0
2024-12-04 12:45:00,80.06,80.11,79.99,80.11,12110.0,78.9587,79.008,78.8896,79.008,12110.0
2024-12-04 12:50:00,80.11,80.17,80.1,80.15,10040.0,79.008,79.0671,78.9981,79.0474,10040.0
2024-12-04 12:55:00,80.14,80.19,80.13,80.16,6507.0,79.0376,79.0869,79.0277,79.0573,6507.0
2024-12-04 13:00:00,80.16,80.18,80.0,80.04,8659.0,79.0573,79.077,78.8995,78.9389,8659.0
2024-12-04 13:05:00,80.04,80.06,79.97,80.0,9410.0,78.9389,78.9587,78.8699,78.8995,9410.0
2024-12-04 13:10:00,79.99,80.12,79.94,80.1,86728.0,78.8896,79.0178,78.8403,78.9981,86728.0
2024-12-04 13:15:00,80.11,80.15,80.09,80.11,11249.0,79.008,79.0474,78.9882,79.008,11249.0
2024-12-04 13:20:00,80.12,80.14,80.1,80.11,10290.0,79.0178,79.0376,78.9981,79.008,10290.0
2024-12-04 13:25:00,80.11,80.13,80.06,80.09,6056.0,79.008,79.0277,78.9587,78.9882,6056.0
2024-12-04 13:30:00,80.09,80.09,79.99,79.99,135167.0,78.9882,78.9882,78.8896,78.8896,135167.0
2024-12-04 13:35:00,80.0,80.1,79.99,80.09,19041.0,78.8995,78.9981,78.8896,78.9882,19041.0
2024-12-04 13:40:00,80.09,80.13,79.94,80.01,31982.0,78.9882,79.0277,78.8403,78.9093,31982.0
2024-12-04 13:45:00,80.05,80.1,80.0,80.08,14723.0,78.9488,78.9981,78.8995,78.9784,14723.0
2024-12-04 13:50:00,80.09,80.11,80.05,80.07,22550.0,78.9882,79.008,78.9488,78.9685,22550.0
2024-12-04 13:55:00,80.07,80.15,80.07,80.13,14939.0,78.9685,79.0474,78.9685,79.0277,14939.0
2024-12-04 14:00:00,80.15,80.15,80.1,80.13,15537.0,79.0474,79.0474,78.9981,79.0277,15537.0
2024-12-04 14:05:00,80.12,80.17,80.09,80.13,20533.0,79.0178,79.0671,78.9882,79.0277,20533.0
2024-12-04 14:10:00,80.13,80.2,80.13,80.16,20196.0,79.0277,79.0967,79.0277,79.0573,20196.0
2024-12-04 14:15:00,80.14,80.16,80.09,80.14,17057.0,79.0376,79.0573,78.9882,79.0376,17057.0
2024-12-04 14:20:00,80.15,80.21,80.14,80.17,16671.0,79.0474,79.1066,79.0376,79.0671,16671.0
2024-12-04 14:25:00,80.17,80.25,80.16,80.23,17045.0,79.0671,79.146,79.0573,79.1263,17045.0
2024-12-04 14:30:00,80.23,80.25,80.18,80.2,15016.0,79.1263,79.146,79.077,79.0967,15016.0
2024-12-04 14:35:00,80.21,80.27,80.21,80.24,18634.0,79.1066,79.1658,79.1066,79.1362,18634.0
2024-12-04 14:40:00,80.24,80.26,80.15,80.23,22792.0,79.1362,79.1559,79.0474,79.1263,22792.0
2024-12-04 14:45:00,80.23,80.31,80.22,80.29,18450.0,79.1263,79.2052,79.1165,79.1855,18450.0
2024-12-04 14:50:00,80.27,80.32,80.27,80.3,21039.0,79.1658,79.2151,79.1658,79.1954,21039.0
2024-12-04 14:55:00,80.3,80.36,80.29,80.35,24873.0,79.1954,79.2545,79.1855,79.2447,24873.0
2024-12-04 15:00:00,80.36,80.42,80.33,80.39,21360.0,79.2545,79.3137,79.2249,79.2841,21360.0
2024-12-04 15:05:00,80.39,80.41,80.28,80.34,54553.0,79.2841,79.3038,79.1756,79.2348,54553.0
2024-12-04 15:10:00,80.36,80.44,80.36,80.42,23411.0,79.2545,79.3334,79.2545,79.3137,23411.0
2024-12-04 15:15:00,80.42,80.42,80.21,80.22,31449.0,79.3137,79.3137,79.1066,79.1165,31449.0
2024-12-04 15:20:00,80.22,80.27,80.2,80.23,25362.0,79.1165,79.1658,79.0967,79.1263,25362.0
2024-12-04 15:25:00,80.22,80.25,80.11,80.12,21363.0,79.1165,79.146,79.008,79.0178,21363.0
2024-12-04 15:30:00,80.12,80.18,80.1,80.11,26876.0,79.0178,79.077,78.9981,79.008,26876.0
2024-12-04 15:35:00,80.12,80.16,80.12,80.15,27515.0,79.0178,79.0573,79.0178,79.0474,27515.0
2024-12-04 15:40:00,80.15,80.15,80.05,80.06,28213.0,79.0474,79.0474,78.9488,78.9587,28213.0
2024-12-04 15:45:00,80.06,80.07,79.93,79.93,42917.0,78.9587,78.9685,78.8304,78.8304,42917.0
2024-12-04 15:50:00,79.94,80.12,79.92,80.07,103756.0,78.8403,79.0178,78.8206,78.9685,103756.0
2024-12-04 15:55:00,80.06,80.39,80.06,80.36,317202.0,78.9587,79.2841,78.9587,79.2545,317202.0
2024-12-05 09:30:00,80.22,80.4,79.94,80.11,39948.0,79.1165,79.294,78.8403,79.008,39948.0
2024-12-05 09:35:00,79.98,80.12,79.85,80.12,13117.0,78.8798,79.0178,78.7515,79.0178,13117.0
2024-12-05 09:40:00,79.93,80.22,79.93,80.22,17027.0,78.8304,79.1165,78.8304,79.1165,17027.0
2024-12-05 09:45:00,80.21,80.28,80.16,80.18,20968.0,79.1066,79.1756,79.0573,79.077,20968.0
2024-12-05 09:50:00,80.13,80.22,79.98,80.19,27052.0,79.0277,79.1165,78.8798,79.0869,27052.0
2024-12-05 09:55:00,80.19,80.59,80.19,80.59,11644.0,79.0869,79.4814,79.0869,79.4814,11644.0
2024-12-05 10:00:00,80.55,80.59,80.36,80.46,12983.0,79.4419,79.4814,79.2545,79.3532,12983.0
2024-12-05 10:05:00,80.43,80.54,80.4,80.48,15543.0,79.3236,79.4321,79.294,79.3729,15543.0
2024-12-05 10:10:00,80.51,80.61,80.48,80.48,11126.0,79.4025,79.5011,79.3729,79.3729,11126.0
2024-12-05 10:15:00,80.51,80.54,80.36,80.36,12505.0,79.4025,79.4321,79.2545,79.2545,12505.0
2024-12-05 10:20:00,80.36,80.47,80.35,80.38,17978.0,79.2545,79.363,79.2447,79.2743,17978.0
2024-12-05 10:25:00,80.38,80.45,80.33,80.36,14782.0,79.2743,79.3433,79.2249,79.2545,14782.0
2024-12-05 10:30:00,80.39,80.46,80.25,80.4,24975.0,79.2841,79.3532,79.146,79.294,24975.0
2024-12-05 10:35:00,80.42,80.42,80.33,80.42,12429.0,79.3137,79.3137,79.2249,79.3137,12429.0
2024-12-05 10:40:00,80.42,80.52,80.42,80.48,11565.0,79.3137,79.4123,79.3137,79.3729,11565.0
2024-12-05 10:45:00,80.5,80.65,80.47,80.55,14673.0,79.3926,79.5405,79.363,79.4419,14673.0
2024-12-05 10:50:00,80.51,80.71,80.51,80.7,15661.0,79.4025,79.5997,79.4025,79.5899,15661.0
2024-12-05 10:55:00,80.7,80.8,80.67,80.77,13941.0,79.5899,79.6885,79.5603,79.6589,13941.0
2024-12-05 11:00:00,80.77,80.9,80.76,80.9,27377.0,79.6589,79.7871,79.649,79.7871,27377.0
2024-12-05 11:05:00,80.88,81.1,80.83,81.1,40705.0,79.7674,79.9843,79.7181,79.9843,40705.0
2024-12-05 11:10:00,81.1,81.12,80.97,81.0,27923.0,79.9843,80.0041,79.8561,79.8857,27923.0
2024-12-05 11:15:00,81.0,81.07,80.97,81.03,28114.0,79.8857,79.9548,79.8561,79.9153,28114.0
2024-12-05 11:20:00,81.06,81.06,80.96,81.05,25162.0,79.9449,79.9449,79.8463,79.935,25162.0
2024-12-05 11:25:00,81.05,81.17,81.05,81.17,11978.0,79.935,80.0534,79.935,80.0534,11978.0
2024-12-05 11:30:00,81.16,81.32,81.1,81.32,46017.0,80.0435,80.2013,79.9843,80.2013,46017.0
2024-12-05 11:35:00,81.33,81.34,81.14,81.28,45349.0,80.2112,80.221,80.0238,80.1619,45349.0
2024-12-05 11:40:00,81.28,81.3,80.97,80.98,46969.0,80.1619,80.1816,79.8561,79.866,46969.0
2024-12-05 11:45:00,80.98,81.07,80.98,81.04,16581.0,79.866,79.9548,79.866,79.9252,16581.0
2024-12-05 11:50:00,81.01,81.17,80.98,81.13,17268.0,79.8956,80.0534,79.866,80.0139,17268.0
2024-12-05 11:55:00,81.14,81.31,81.09,81.29,32766.0,80.0238,80.1915,79.9745,80.1717,32766.0
2024-12-05 12:00:00,81.28,81.42,81.25,81.25,44498.0,80.1619,80.2999,80.1323,80.1323,44498.0
2024-12-05 12:05:00,81.25,81.31,81.2,81.23,20947.0,80.1323,80.1915,80.083,80.1126,20947.0
2024-12-05 12:10:00,81.24,81.3,81.12,81.13,23743.0,80.1224,80.1816,80.0041,80.0139,23743.0
2024-12-05 12:15:00,81.13,81.2,81.11,81.17,8857.0,80.0139,80.083,79.9942,80.0534,8857.0
2024-12-05 12:20:00,81.15,81.16,81.1,81.15,13739.0,80.0337,80.0435,79.9843,80.0337,13739.0
2024-12-05 12:25:00,81.13,81.15,81.09,81.12,22045.0,80.0139,80.0337,79.9745,80.0041,22045.0
2024-12-05 12:30:00,81.11,81.15,81.08,81.15,16515.0,79.9942,80.0337,79.9646,80.0337,16515.0
2024-12-05 12:35:00,81.15,81.18,81.14,81.16,8801.0,80.0337,80.0632,80.0238,80.0435,8801.0
2024-12-05 12:40:00,81.15,81.26,81.09,81.25,34737.0,80.0337,80.1421,79.9745,80.1323,34737.0
2024-12-05 12:45:00,81.24,81.26,81.15,81.17,52220.0,80.1224,80.1421,80.0337,80.0534,52220.0
2024-12-05 12:50:00,81.17,81.24,81.1,81.23,39791.0,80.0534,80.1224,79.9843,80.1126,39791.0
2024-12-05 12:55:00,81.23,81.31,81.2,81.31,20343.0,80.1126,80.1915,80.083,80.1915,20343.0
2024-12-05 13:00:00,81.31,81.33,81.24,81.26,43593.0,80.1915,80.2112,80.1224,80.1421,43593.0
2024-12-05 13:05:00,81.24,81.31,81.16,81.17,51836.0,80.1224,80.1915,80.0435,80.0534,51836.0
2024-12-05 13:10:00,81.17,81.3,81.16,81.3,17682.0,80.0534,80.1816,80.0435,80.1816,17682.0
2024-12-05 13:15:00,81.3,81.41,81.29,81.39,43762.0,80.1816,80.2901,80.1717,80.2704,43762.0
2024-12-05 13:20:00,81.41,81.44,81.32,81.38,81841.0,80.2901,80.3197,80.2013,80.2605,81841.0
2024-12-05 13:25:00,81.37,81.48,81.31,81.4,43069.0,80.2506,80.3591,80.1915,80.2802,43069.0
2024-12-05 13:30:00,81.4,81.4,81.23,81.29,21190.0,80.2802,80.2802,80.1126,80.1717,21190.0
2024-12-05 13:35:00,81.28,81.35,81.25,81.27,14135.0,80.1619,80.2309,80.1323,80.152,14135.0
2024-12-05 13:40:00,81.27,81.36,81.26,81.36,28925.0,80.152,80.2408,80.1421,80.2408,28925.0
2024-12-05 13:45:00,81.36,81.4,81.34,81.39,11141.0,80.2408,80.2802,80.221,80.2704,11141.0
2024-12-05 13:50:00,81.4,81.43,81.27,81.41,49803.0,80.2802,80.3098,80.152,80.2901,49803.0
2024-12-05 13:55:00,81.42,81.48,81.4,81.47,25930.0,80.2999,80.3591,80.2802,80.3493,25930.0
2024-12-05 14:00:00,81.47,81.53,81.36,81.47,42655.0,80.3493,80.4084,80.2408,80.3493,42655.0
2024-12-05 14:05:00,81.47,81.54,81.45,81.53,36609.0,80.3493,80.4183,80.3295,80.4084,36609.0
2024-12-05 14:10:00,81.53,81.53,81.45,81.47,41932.0,80.4084,80.4084,80.3295,80.3493,41932.0
2024-12-05 14:15:00,81.47,81.49,81.31,81.31,122822.0,80.3493,80.369,80.1915,80.1915,122822.0
2024-12-05 14:20:00,81.27,81.41,81.27,81.36,42087.0,80.152,80.2901,80.152,80.2408,42087.0
2024-12-05 14:25:00,81.36,81.57,81.35,81.56,29356.0,80.2408,80.4479,80.2309,80.438,29356.0
2024-12-05 14:30:00,81.55,81.59,81.52,81.54,30563.0,80.4282,80.4676,80.3986,80.4183,30563.0
2024-12-05 14:35:00,81.53,81.55,81.34,81.34,72940.0,80.4084,80.4282,80.221,80.221,72940.0
2024-12-05 14:40:00,81.29,81.37,81.29,81.29,19811.0,80.1717,80.2506,80.1717,80.1717,19811.0
2024-12-05 14:45:00,81.31,81.39,81.29,81.3,26233.0,80.1915,80.2704,80.1717,80.1816,26233.0
2024-12-05 14:50:00,81.28,81.32,81.26,81.28,26062.0,80.1619,80.2013,80.1421,80.1619,26062.0
2024-12-05 14:55:00,81.28,81.3,81.17,81.19,15980.0,80.1619,80.1816,80.0534,80.0731,15980.0
2024-12-05 15:00:00,81.19,81.24,81.18,81.19,26180.0,80.0731,80.1224,80.0632,80.0731,26180.0
2024-12-05 15:05:00,81.17,81.29,81.15,81.29,23065.0,80.0534,80.1717,80.0337,80.1717,23065.0
2024-12-05 15:10:00,81.29,81.3,81.25,81.3,34841.0,80.1717,80.1816,80.1323,80.1816,34841.0
2024-12-05 15:15:00,81.29,81.29,81.2,81.24,29251.0,80.1717,80.1717,80.083,80.1224,29251.0
2024-12-05 15:20:00,81.24,81.31,81.24,81.29,37417.0,80.1224,80.1915,80.1224,80.1717,37417.0
2024-12-05 15:25:00,81.28,81.28,81.17,81.23,126185.0,80.1619,80.1619,80.0534,80.1126,126185.0
2024-12-05 15:30:00,81.23,81.46,81.22,81.45,47208.0,80.1126,80.3394,80.1027,80.3295,47208.0
2024-12-05 15:35:00,81.45,81.47,81.37,81.42,46680.0,80.3295,80.3493,80.2506,80.2999,46680.0
2024-12-05 15:40:00,81.42,81.49,81.41,81.46,66153.0,80.2999,80.369,80.2901,80.3394,66153.0
2024-12-05 15:45:00,81.47,81.56,81.45,81.5,91578.0,80.3493,80.438,80.3295,80.3788,91578.0
2024-12-05 15:50:00,81.5,81.64,81.49,81.62,277802.0,80.3788,80.5169,80.369,80.4972,277802.0
2024-12-05 15:55:00,81.6,81.78,81.46,81.77,669224.0,80.4775,80.655,80.3394,80.6451,669224.0
2024-12-06 09:30:00,81.98,82.23,81.32,81.33,105098.0,80.8522,81.0988,80.2013,80.2112,105098.0
2024-12-06 09:35:00,81.32,81.7,81.3,81.61,7264.0,80.2013,80.5761,80.1816,80.4873,7264.0
2024-12-06 09:40:00,81.65,81.65,81.39,81.42,8159.0,80.5268,80.5268,80.2704,80.2999,8159.0
2024-12-06 09:45:00,81.45,81.45,81.18,81.22,21679.0,80.3295,80.3295,80.0632,80.1027,21679.0
2024-12-06 09:50:00,81.25,81.26,81.04,81.06,83761.0,80.1323,80.1421,79.9252,79.9449,83761.0
2024-12-06 09:55:00,81.02,81.03,80.89,80.98,11375.0,79.9054,79.9153,79.7772,79.866,11375.0
2024-12-06 10:00:00,80.95,81.02,80.88,80.92,43850.0,79.8364,79.9054,79.7674,79.8068,43850.0
2024-12-06 10:05:00,80.92,81.1,80.9,81.05,37460.0,79.8068,79.9843,79.7871,79.935,37460.0
2024-12-06 10:10:00,81.07,81.19,80.88,80.95,33812.0,79.9548,80.0731,79.7674,79.8364,33812.0
2024-12-06 10:15:00,80.92,80.98,80.73,80.76,34351.0,79.8068,79.866,79.6194,79.649,34351.0
2024-12-06 10:20:00,80.73,81.04,80.73,81.01,30548.0,79.6194,79.9252,79.6194,79.8956,30548.0
2024-12-06 10:25:00,81.01,81.04,80.83,80.94,23786.0,79.8956,79.9252,79.7181,79.8266,23786.0
2024-12-06 10:30:00,80.94,81.05,80.91,81.05,17571.0,79.8266,79.935,79.797,79.935,17571.0
2024-12-06 10:35:00,81.03,81.1,80.91,80.92,60248.0,79.9153,79.9843,79.797,79.8068,60248.0
2024-12-06 10:40:00,80.92,80.94,80.82,80.94,20558.0,79.8068,79.8266,79.7082,79.8266,20558.0
2024-12-06 10:45:00,80.94,80.94,80.82,80.92,23121.0,79.8266,79.8266,79.7082,79.8068,23121.0
2024-12-06 10:50:00,80.92,81.13,80.91,81.13,38756.0,79.8068,80.0139,79.797,80.0139,38756.0
2024-12-06 10:55:00,81.13,81.26,81.07,81.25,15067.0,80.0139,80.1421,79.9548,80.1323,15067.0
2024-12-06 11:00:00,81.26,81.32,81.21,81.27,49130.0,80.1421,80.2013,80.0928,80.152,49130.0
2024-12-06 11:05:00,81.27,81.35,81.25,81.27,15251.0,80.152,80.2309,80.1323,80.152,15251.0
2024-12-06 11:10:00,81.28,81.39,81.27,81.36,12159.0,80.1619,80.2704,80.152,80.2408,12159.0
2024-12-06 11:15:00,81.36,81.38,81.29,81.37,28586.0,80.2408,80.2605,80.1717,80.2506,28586.0
2024-12-06 11:20:00,81.37,81.37,81.24,81.25,30604.0,80.2506,80.2506,80.1224,80.1323,30604.0
2024-12-06 11:25:00,81.26,81.31,81.24,81.27,13555.0,80.1421,80.1915,80.1224,80.152,13555.0
2024-12-06 11:30:00,81.27,81.38,81.26,81.31,10537.0,80.152,80.2605,80.1421,80.1915,10537.0
2024-12-06 11:35:00,81.33,81.36,81.29,81.32,11836.0,80.2112,80.2408,80.1717,80.2013,11836.0
2024-12-06 11:40:00,81.3,81.36,81.24,81.36,12996.0,80.1816,80.2408,80.1224,80.2408,12996.0
2024-12-06 11:45:00,81.35,81.36,81.27,81.31,6301.0,80.2309,80.2408,80.152,80.1915,6301.0
2024-12-06 11:50:00,81.33,81.5,81.26,81.32,25668.0,80.2112,80.3788,80.1421,80.2013,25668.0
2024-12-06 11:55:00,81.3,81.32,81.25,81.28,14185.0,80.1816,80.2013,80.1323,80.1619,14185.0
2024-12-06 12:00:00,81.27,81.29,81.22,81.23,5213.0,80.152,80.1717,80.1027,80.1126,5213.0
2024-12-06 12:05:00,81.24,81.27,81.14,81.23,19634.0,80.1224,80.152,80.0238,80.1126,19634.0
2024-12-06 12:10:00,81.2,81.22,81.13,81.14,45216.0,80.083,80.1027,80.0139,80.0238,45216.0
2024-12-06 12:15:00,81.16,81.21,81.14,81.2,16989.0,80.0435,80.0928,80.0238,80.083,16989.0
2024-12-06 12:20:00,81.21,81.22,81.14,81.17,55499.0,80.0928,80.1027,80.0238,80.0534,55499.0
2024-12-06 12:25:00,81.17,81.28,81.17,81.25,7620.0,80.0534,80.1619,80.0534,80.1323,7620.0
2024-12-06 12:30:00,81.27,81.3,81.25,81.25,8512.0,80.152,80.1816,80.1323,80.1323,8512.0
2024-12-06 12:35:00,81.26,81.26,81.16,81.22,9004.0,80.1421,80.1421,80.0435,80.1027,9004.0
2024-12-06 12:40:00,81.21,81.22,81.16,81.22,7729.0,80.0928,80.1027,80.0435,80.1027,7729.0
2024-12-06 12:45:00,81.19,81.22,81.16,81.19,10603.0,80.0731,80.1027,80.0435,80.0731,10603.0
2024-12-06 12:50:00,81.19,81.27,81.17,81.25,10116.0,80.0731,80.152,80.0534,80.1323,10116.0
2024-12-06 12:55:00,81.25,81.31,81.25,81.3,12601.0,80.1323,80.1915,80.1323,80.1816,12601.0
2024-12-06 13:00:00,81.3,81.36,81.28,81.34,6585.0,80.1816,80.2408,80.1619,80.221,6585.0
2024-12-06 13:05:00,81.34,81.37,81.32,81.32,12633.0,80.221,80.2506,80.2013,80.2013,12633.0
2024-12-06 13:10:00,81.32,81.35,81.25,81.25,9929.0,80.2013,80.2309,80.1323,80.1323,9929.0
2024-12-06 13:15:00,81.27,81.37,81.25,81.33,21152.0,80.152,80.2506,80.1323,80.2112,21152.0
2024-12-06 13:20:00,81.35,81.37,81.26,81.27,12614.0,80.2309,80.2506,80.1421,80.152,12614.0
2024-12-06 13:25:00,81.29,81.38,81.29,81.31,13137.0,80.1717,80.2605,80.1717,80.1915,13137.0
2024-12-06 13:30:00,81.31,81.38,81.3,81.33,9944.0,80.1915,80.2605,80.1816,80.2112,9944.0
2024-12-06 13:35:00,81.33,81.36,81.2,81.2,10121.0,80.2112,80.2408,80.083,80.083,10121.0
2024-12-06 13:40:00,81.12,81.3,81.11,81.26,13240.0,80.0041,80.1816,79.9942,80.1421,13240.0
2024-12-06 13:45:00,81.26,81.28,81.23,81.25,19051.0,80.1421,80.1619,80.1126,80.1323,19051.0
2024-12-06 13:50:00,81.25,81.26,81.16,81.17,19015.0,80.1323,80.1421,80.0435,80.0534,19015.0
2024-12-06 13:55:00,81.16,81.22,81.16,81.18,20191.0,80.0435,80.1027,80.0435,80.0632,20191.0
2024-12-06 14:00:00,81.18,81.21,80.99,81.03,27784.0,80.0632,80.0928,79.8759,79.9153,27784.0
2024-12-06 14:05:00,81.05,81.16,81.05,81.13,9770.0,79.935,80.0435,79.935,80.0139,9770.0
2024-12-06 14:10:00,81.13,81.14,81.01,81.08,8436.0,80.0139,80.0238,79.8956,79.9646,8436.0
2024-12-06 14:15:00,81.04,81.06,81.01,81.03,10877.0,79.9252,79.9449,79.8956,79.9153,10877.0
2024-12-06 14:20:00,81.04,81.07,80.93,80.97,35550.0,79.9252,79.9548,79.8167,79.8561,35550.0
2024-12-06 14:25:00,80.95,81.07,80.93,81.02,9583.0,79.8364,79.9548,79.8167,79.9054,9583.0
2024-12-06 14:30:00,81.02,81.04,80.93,80.95,11849.0,79.9054,79.9252,79.8167,79.8364,11849.0
2024-12-06 14:35:00,80.94,81.04,80.94,80.95,15359.0,79.8266,79.9252,79.8266,79.8364,15359.0
2024-12-06 14:40:00,80.98,81.04,80.94,81.04,16283.0,79.866,79.9252,79.8266,79.9252,16283.0
2024-12-06 14:45:00,81.03,81.09,81.0,81.03,18799.0,79.9153,79.9745,79.8857,79.9153,18799.0
2024-12-06 14:50:00,81.01,81.02,80.96,80.97,25208.0,79.8956,79.9054,79.8463,79.8561,25208.0
2024-12-06 14:55:00,80.97,81.12,80.97,81.1,25109.0,79.8561,80.0041,79.8561,79.9843,25109.0
2024-12-06 15:00:00,81.09,81.16,81.08,81.14,39125.0,79.9745,80.0435,79.9646,80.0238,39125.0
2024-12-06 15:05:00,81.14,81.14,81.03,81.03,23103.0,80.0238,80.0238,79.9153,79.9153,23103.0
2024-12-06 15:10:00,81.04,81.13,81.02,81.07,41988.0,79.9252,80.0139,79.9054,79.9548,41988.0
2024-12-06 15:15:00,81.07,81.15,81.07,81.07,37355.0,79.9548,80.0337,79.9548,79.9548,37355.0
2024-12-06 15:20:00,81.08,81.11,80.93,80.99,76668.0,79.9646,79.9942,79.8167,79.8759,76668.0
2024-12-06 15:25:00,80.98,81.03,80.95,80.97,72501.0,79.866,79.9153,79.8364,79.8561,72501.0
2024-12-06 15:30:00,80.97,80.98,80.88,80.89,50602.0,79.8561,79.866,79.7674,79.7772,50602.0
2024-12-06 15:35:00,80.88,80.9,80.77,80.89,76312.0,79.7674,79.7871,79.6589,79.7772,76312.0
2024-12-06 15:40:00,80.87,80.87,80.49,80.55,45941.0,79.7575,79.7575,79.3827,79.4419,45941.0
2024-12-06 15:45:00,80.56,80.65,80.51,80.63,59857.0,79.4518,79.5405,79.4025,79.5208,59857.0
2024-12-06 15:50:00,80.6,80.73,80.5,80.69,75340.0,79.4912,79.6194,79.3926,79.58,75340.0
2024-12-06 15:55:00,80.7,80.77,80.62,80.73,224561.0,79.5899,79.6589,79.511,79.6194,224561.0
2024-12-09 09:30:00,80.53,80.84,80.27,80.55,46896.0,79.4222,79.7279,79.1658,79.4419,46896.0
2024-12-09 09:35:00,80.67,80.77,80.58,80.61,5017.0,79.5603,79.6589,79.4715,79.5011,5017.0
2024-12-09 09:40:00,80.65,81.0,80.54,80.94,10918.0,79.5405,79.8857,79.4321,79.8266,10918.0
2024-12-09 09:45:00,80.91,81.04,80.77,80.8,16677.0,79.797,79.9252,79.6589,79.6885,16677.0
2024-12-09 09:50:00,80.78,80.83,80.71,80.76,14402.0,79.6688,79.7181,79.5997,79.649,14402.0
2024-12-09 09:55:00,80.76,81.07,80.75,80.95,65410.0,79.649,79.9548,79.6392,79.8364,65410.0
2024-12-09 10:00:00,80.98,81.03,80.75,80.77,28555.0,79.866,79.9153,79.6392,79.6589,28555.0
2024-12-09 10:05:00,80.81,80.95,80.81,80.89,20683.0,79.6983,79.8364,79.6983,79.7772,20683.0
2024-12-09 10:10:00,80.9,81.02,80.87,80.92,22375.0,79.7871,79.9054,79.7575,79.8068,22375.0
2024-12-09 10:15:00,80.94,81.09,80.9,81.09,13119.0,79.8266,79.9745,79.7871,79.9745,13119.0
2024-12-09 10:20:00,81.09,81.32,81.03,81.29,47193.0,79.9745,80.2013,79.9153,80.1717,47193.0
2024-12-09 10:25:00,81.29,81.45,81.29,81.41,46211.0,80.1717,80.3295,80.1717,80.2901,46211.0
2024-12-09 10:30:00,81.41,81.43,81.3,81.34,22545.0,80.2901,80.3098,80.1816,80.221,22545.0
2024-12-09 10:35:00,81.36,81.61,81.34,81.5,18191.0,80.2408,80.4873,80.221,80.3788,18191.0
2024-12-09 10:40:00,81.5,81.51,81.35,81.35,54910.0,80.3788,80.3887,80.2309,80.2309,54910.0
2024-12-09 10:45:00,81.37,81.44,81.21,81.31,38130.0,80.2506,80.3197,80.0928,80.1915,38130.0
2024-12-09 10:50:00,81.28,81.33,81.21,81.22,22377.0,80.1619,80.2112,80.0928,80.1027,22377.0
2024-12-09 10:55:00,81.22,81.34,81.12,81.17,50161.0,80.1027,80.221,80.0041,80.0534,50161.0
2024-12-09 11:00:00,81.14,81.4,81.13,81.29,28030.0,80.0238,80.2802,80.0139,80.1717,28030.0
2024-12-09 11:05:00,81.25,81.34,81.22,81.27,44165.0,80.1323,80.221,80.1027,80.152,44165.0
2024-12-09 11:10:00,81.26,81.32,81.06,81.09,69795.0,80.1421,80.2013,79.9449,79.9745,69795.0
2024-12-09 11:15:00,81.09,81.33,81.08,81.28,25780.0,79.9745,80.2112,79.9646,80.1619,25780.0
2024-12-09 11:20:00,81.27,81.32,81.22,81.24,20894.0,80.152,80.2013,80.1027,80.1224,20894.0
2024-12-09 11:25:00,81.24,81.26,81.2,81.21,16016.0,80.1224,80.1421,80.083,80.0928,16016.0
2024-12-09 11:30:00,81.23,81.3,81.18,81.19,16874.0,80.1126,80.1816,80.0632,80.0731,16874.0
2024-12-09 11:35:00,81.19,81.25,81.16,81.22,14023.0,80.0731,80.1323,80.0435,80.1027,14023.0
2024-12-09 11:40:00,81.2,81.28,81.18,81.22,20312.0,80.083,80.1619,80.0632,80.1027,20312.0
2024-12-09 11:45:00,81.22,81.33,81.2,81.26,19914.0,80.1027,80.2112,80.083,80.1421,19914.0
2024-12-09 11:50:00,81.28,81.34,81.24,81.24,13284.0,80.1619,80.221,80.1224,80.1224,13284.0
2024-12-09 11:55:00,81.23,81.3,81.22,81.3,32181.0,80.1126,80.1816,80.1027,80.1816,32181.0
2024-12-09 12:00:00,81.28,81.29,81.24,81.26,14415.0,80.1619,80.1717,80.1224,80.1421,14415.0
2024-12-09 12:05:00,81.26,81.26,81.17,81.21,55575.0,80.1421,80.1421,80.0534,80.0928,55575.0
2024-12-09 12:10:00,81.21,81.28,81.11,81.14,48289.0,80.0928,80.1619,79.9942,80.0238,48289.0
2024-12-09 12:15:00,81.16,81.34,81.16,81.34,12889.0,80.0435,80.221,80.0435,80.221,12889.0
2024-12-09 12:20:00,81.34,81.42,81.33,81.36,27430.0,80.221,80.2999,80.2112,80.2408,27430.0
2024-12-09 12:25:00,81.38,81.4,81.31,81.34,10983.0,80.2605,80.2802,80.1915,80.221,10983.0
2024-12-09 12:30:00,81.36,81.42,81.34,81.42,6847.0,80.2408,80.2999,80.221,80.2999,6847.0
2024-12-09 12:35:00,81.42,81.58,81.39,81.56,10072.0,80.2999,80.4577,80.2704,80.438,10072.0
2024-12-09 12:40:00,81.56,81.59,81.54,81.56,5353.0,80.438,80.4676,80.4183,80.438,5353.0
2024-12-09 12:45:00,81.57,81.69,81.56,81.62,10769.0,80.4479,80.5662,80.438,80.4972,10769.0
2024-12-09 12:50:00,81.63,81.64,81.55,81.59,11029.0,80.5071,80.5169,80.4282,80.4676,11029.0
2024-12-09 12:55:00,81.58,81.61,81.52,81.53,6729.0,80.4577,80.4873,80.3986,80.4084,6729.0
2024-12-09 13:00:00,81.53,81.56,81.46,81.49,9851.0,80.4084,80.438,80.3394,80.369,9851.0
2024-12-09 13:05:00,81.51,81.53,81.44,81.52,32475.0,80.3887,80.4084,80.3197,80.3986,32475.0
2024-12-09 13:10:00,81.52,81.54,81.47,81.5,8506.0,80.3986,80.4183,80.3493,80.3788,8506.0
2024-12-09 13:15:00,81.48,81.51,81.45,81.48,11467.0,80.3591,80.3887,80.3295,80.3591,11467.0
2024-12-09 13:20:00,81.49,81.56,81.49,81.55,10170.0,80.369,80.438,80.369,80.4282,10170.0
2024-12-09 13:25:00,81.54,81.6,81.52,81.53,11997.0,80.4183,80.4775,80.3986,80.4084,11997.0
2024-12-09 13:30:00,81.53,81.66,81.53,81.65,11241.0,80.4084,80.5366,80.4084,80.5268,11241.0
2024-12-09 13:35:00,81.65,81.69,81.62,81.65,13716.0,80.5268,80.5662,80.4972,80.5268,13716.0
2024-12-09 13:40:00,81.63,81.67,81.6,81.65,8018.0,80.5071,80.5465,80.4775,80.5268,8018.0
2024-12-09 13:45:00,81.67,81.71,81.64,81.65,13332.0,80.5465,80.586,80.5169,80.5268,13332.0
2024-12-09 13:50:00,81.63,81.68,81.63,81.65,9259.0,80.5071,80.5564,80.5071,80.5268,9259.0
2024-12-09 13:55:00,81.65,81.72,81.63,81.71,31867.0,80.5268,80.5958,80.5071,80.586,31867.0
2024-12-09 14:00:00,81.69,81.69,81.62,81.62,19417.0,80.5662,80.5662,80.4972,80.4972,19417.0
2024-12-09 14:05:00,81.62,81.62,81.47,81.53,13339.0,80.4972,80.4972,80.3493,80.4084,13339.0
2024-12-09 14:10:00,81.53,81.53,81.33,81.33,12092.0,80.4084,80.4084,80.2112,80.2112,12092.0
2024-12-09 14:15:00,81.34,81.49,81.34,81.43,22452.0,80.221,80.369,80.221,80.3098,22452.0
2024-12-09 14:20:00,81.43,81.45,81.4,81.43,11077.0,80.3098,80.3295,80.2802,80.3098,11077.0
2024-12-09 14:25:00,81.42,81.42,81.29,81.33,14812.0,80.2999,80.2999,80.1717,80.2112,14812.0
2024-12-09 14:30:00,81.3,81.39,81.28,81.39,10396.0,80.1816,80.2704,80.1619,80.2704,10396.0
2024-12-09 14:35:00,81.38,81.39,81.34,81.34,11040.0,80.2605,80.2704,80.221,80.221,11040.0
2024-12-09 14:40:00,81.34,81.37,81.3,81.34,10008.0,80.221,80.2506,80.1816,80.221,10008.0
2024-12-09 14:45:00,81.36,81.37,81.28,81.31,26371.0,80.2408,80.2506,80.1619,80.1915,26371.0
2024-12-09 14:50:00,81.31,81.38,81.31,81.36,15420.0,80.1915,80.2605,80.1915,80.2408,15420.0
2024-12-09 14:55:00,81.36,81.4,81.32,81.32,13385.0,80.2408,80.2802,80.2013,80.2013,13385.0
2024-12-09 15:00:00,81.35,81.35,81.24,81.25,18842.0,80.2309,80.2309,80.1224,80.1323,18842.0
2024-12-09 15:05:00,81.25,81.31,81.23,81.31,31351.0,80.1323,80.1915,80.1126,80.1915,31351.0
2024-12-09 15:10:00,81.31,81.38,81.31,81.37,16840.0,80.1915,80.2605,80.1915,80.2506,16840.0
2024-12-09 15:15:00,81.37,81.38,81.31,81.31,23661.0,80.2506,80.2605,80.1915,80.1915,23661.0
2024-12-09 15:20:00,81.31,81.37,81.27,81.27,20651.0,80.1915,80.2506,80.152,80.152,20651.0
2024-12-09 15:25:00,81.27,81.33,81.21,81.33,26099.0,80.152,80.2112,80.0928,80.2112,26099.0
2024-12-09 15:30:00,81.32,81.32,81.29,81.32,33197.0,80.2013,80.2013,80.1717,80.2013,33197.0
2024-12-09 15:35:00,81.32,81.42,81.29,81.42,46967.0,80.2013,80.2999,80.1717,80.2999,46967.0
2024-12-09 15:40:00,81.42,81.49,81.41,81.45,43901.0,80.2999,80.369,80.2901,80.3295,43901.0
2024-12-09 15:45:00,81.45,81.51,81.43,81.43,55365.0,80.3295,80.3887,80.3098,80.3098,55365.0
2024-12-09 15:50:00,81.44,81.44,81.16,81.18,88372.0,80.3197,80.3197,80.0435,80.0632,88372.0
2024-12-09 15:55:00,81.19,81.34,81.04,81.06,343435.0,80.0731,80.221,79.9252,79.9449,343435.0
2024-12-10 09:30:00,80.95,81.22,80.44,80.57,31853.0,79.8364,80.1027,79.3334,79.4616,31853.0
2024-12-10 09:35:00,80.44,80.63,80.1,80.21,12625.0,79.3334,79.5208,78.9981,79.1066,12625.0
2024-12-10 09:40:00,80.18,80.36,80.1,80.22,17854.0,79.077,79.2545,78.9981,79.1165,17854.0
2024-12-10 09:45:00,80.22,80.45,80.16,80.22,28317.0,79.1165,79.3433,79.0573,79.1165,28317.0
2024-12-10 09:50:00,80.22,80.38,80.21,80.38,20442.0,79.1165,79.2743,79.1066,79.2743,20442.0
2024-12-10 09:55:00,80.38,80.55,80.33,80.47,8025.0,79.2743,79.4419,79.2249,79.363,8025.0
2024-12-10 10:00:00,80.47,80.56,80.26,80.28,11978.0,79.363,79.4518,79.1559,79.1756,11978.0
2024-12-10 10:05:00,80.25,80.31,80.21,80.23,13443.0,79.146,79.2052,79.1066,79.1263,13443.0
2024-12-10 10:10:00,80.23,80.43,80.22,80.31,11006.0,79.1263,79.3236,79.1165,79.2052,11006.0
2024-12-10 10:15:00,80.36,80.63,80.35,80.6,7240.0,79.2545,79.5208,79.2447,79.4912,7240.0
2024-12-10 10:20:00,80.58,80.68,80.49,80.58,8940.0,79.4715,79.5701,79.3827,79.4715,8940.0
2024-12-10 10:25:00,80.59,80.6,80.43,80.49,29357.0,79.4814,79.4912,79.3236,79.3827,29357.0
2024-12-10 10:30:00,80.47,80.47,80.36,80.41,8046.0,79.363,79.363,79.2545,79.3038,8046.0
2024-12-10 10:35:00,80.42,80.47,80.22,80.27,58363.0,79.3137,79.363,79.1165,79.1658,58363.0
2024-12-10 10:40:00,80.29,80.44,80.26,80.44,18288.0,79.1855,79.3334,79.1559,79.3334,18288.0
2024-12-10 10:45:00,80.45,80.6,80.44,80.59,11262.0,79.3433,79.4912,79.3334,79.4814,11262.0
2024-12-10 10:50:00,80.59,80.78,80.55,80.78,9254.0,79.4814,79.6688,79.4419,79.6688,9254.0
2024-12-10 10:55:00,80.76,80.87,80.7,80.84,9290.0,79.649,79.7575,79.5899,79.7279,9290.0
2024-12-10 11:00:00,80.83,80.95,80.78,80.95,6818.0,79.7181,79.8364,79.6688,79.8364,6818.0
2024-12-10 11:05:00,80.96,81.14,80.93,81.14,9006.0,79.8463,80.0238,79.8167,80.0238,9006.0
2024-12-10 11:10:00,81.16,81.18,81.11,81.11,8397.0,80.0435,80.0632,79.9942,79.9942,8397.0
2024-12-10 11:15:00,81.11,81.16,81.08,81.09,4819.0,79.9942,80.0435,79.9646,79.9745,4819.0
2024-12-10 11:20:00,81.07,81.1,80.94,80.98,6102.0,79.9548,79.9843,79.8266,79.866,6102.0
2024-12-10 11:25:00,80.99,81.19,80.99,81.16,9682.0,79.8759,80.0731,79.8759,80.0435,9682.0
2024-12-10 11:30:00,81.17,81.25,81.13,81.25,9437.0,80.0534,80.1323,80.0139,80.1323,9437.0
2024-12-10 11:35:00,81.24,81.28,81.08,81.08,47685.0,80.1224,80.1619,79.9646,79.9646,47685.0
2024-12-10 11:40:00,81.12,81.15,81.07,81.09,7664.0,80.0041,80.0337,79.9548,79.9745,7664.0
2024-12-10 11:45:00,81.08,81.12,81.02,81.07,7488.0,79.9646,80.0041,79.9054,79.9548,7488.0
2024-12-10 11:50:00,81.08,81.08,80.89,80.89,7532.0,79.9646,79.9646,79.7772,79.7772,7532.0
2024-12-10 11:55:00,80.91,80.97,80.88,80.91,6873.0,79.797,79.8561,79.7674,79.797,6873.0
2024-12-10 12:00:00,80.9,80.98,80.88,80.91,5031.0,79.7871,79.866,79.7674,79.797,5031.0
2024-12-10 12:05:00,80.9,81.0,80.9,80.93,6844.0,79.7871,79.8857,79.7871,79.8167,6844.0
2024-12-10 12:10:00,80.96,81.01,80.94,80.98,7759.0,79.8463,79.8956,79.8266,79.866,7759.0
2024-12-10 12:15:00,80.96,81.04,80.95,80.96,6465.0,79.8463,79.9252,79.8364,79.8463,6465.0
2024-12-10 12:20:00,80.97,80.98,80.9,80.94,8454.0,79.8561,79.866,79.7871,79.8266,8454.0
2024-12-10 12:25:00,80.92,80.94,80.87,80.92,5590.0,79.8068,79.8266,79.7575,79.8068,5590.0
2024-12-10 12:30:00,80.92,81.02,80.9,80.96,8480.0,79.8068,79.9054,79.7871,79.8463,8480.0
2024-12-10 12:35:00,80.94,81.01,80.94,81.0,9479.0,79.8266,79.8956,79.8266,79.8857,9479.0
2024-12-10 12:40:00,80.99,81.09,80.97,81.04,7967.0,79.8759,79.9745,79.8561,79.9252,7967.0
2024-12-10 12:45:00,81.03,81.06,80.97,80.98,6127.0,79.9153,79.9449,79.8561,79.866,6127.0
2024-12-10 12:50:00,80.98,81.05,80.94,80.94,4514.0,79.866,79.935,79.8266,79.8266,4514.0
2024-12-10 12:55:00,80.94,80.95,80.87,80.89,8858.0,79.8266,79.8364,79.7575,79.7772,8858.0
2024-12-10 13:00:00,80.88,80.93,80.87,80.9,9738.0,79.7674,79.8167,79.7575,79.7871,9738.0
2024-12-10 13:05:00,80.91,80.93,80.88,80.92,21158.0,79.797,79.8167,79.7674,79.8068,21158.0
2024-12-10 13:10:00,80.92,80.97,80.92,80.96,8410.0,79.8068,79.8561,79.8068,79.8463,8410.0
2024-12-10 13:15:00,80.96,80.97,80.88,80.9,10873.0,79.8463,79.8561,79.7674,79.7871,10873.0
2024-12-10 13:20:00,80.92,80.96,80.89,80.92,8852.0,79.8068,79.8463,79.7772,79.8068,8852.0
2024-12-10 13:25:00,80.94,80.97,80.92,80.94,8005.0,79.8266,79.8561,79.8068,79.8266,8005.0
2024-12-10 13:30:00,80.93,80.95,80.87,80.88,9721.0,79.8167,79.8364,79.7575,79.7674,9721.0
2024-12-10 13:35:00,80.89,80.92,80.87,80.91,14497.0,79.7772,79.8068,79.7575,79.797,14497.0
2024-12-10 13:40:00,80.91,80.94,80.87,80.89,9465.0,79.797,79.8266,79.7575,79.7772,9465.0
2024-12-10 13:45:00,80.9,80.91,80.73,80.73,32652.0,79.7871,79.797,79.6194,79.6194,32652.0
2024-12-10 13:50:00,80.72,80.76,80.7,80.72,12705.0,79.6096,79.649,79.5899,79.6096,12705.0
2024-12-10 13:55:00,80.71,80.81,80.67,80.79,16446.0,79.5997,79.6983,79.5603,79.6786,16446.0
2024-12-10 14:00:00,80.8,80.82,80.77,80.78,5149.0,79.6885,79.7082,79.6589,79.6688,5149.0
2024-12-10 14:05:00,80.77,80.81,80.74,80.8,11597.0,79.6589,79.6983,79.6293,79.6885,11597.0
2024-12-10 14:10:00,80.8,80.82,80.78,80.79,11940.0,79.6885,79.7082,79.6688,79.6786,11940.0
2024-12-10 14:15:00,80.8,80.86,80.79,80.84,15090.0,79.6885,79.7477,79.6786,79.7279,15090.0
2024-12-10 14:20:00,80.85,80.87,80.82,80.86,13165.0,79.7378,79.7575,79.7082,79.7477,13165.0
2024-12-10 14:25:00,80.88,80.89,80.84,80.86,11014.0,79.7674,79.7772,79.7279,79.7477,11014.0
2024-12-10 14:30:00,80.86,80.9,80.83,80.9,17584.0,79.7477,79.7871,79.7181,79.7871,17584.0
2024-12-10 14:35:00,80.9,81.0,80.9,81.0,13770.0,79.7871,79.8857,79.7871,79.8857,13770.0
2024-12-10 14:40:00,81.0,81.03,81.0,81.01,9231.0,79.8857,79.9153,79.8857,79.8956,9231.0
2024-12-10 14:45:00,81.0,81.11,81.0,81.11,16373.0,79.8857,79.9942,79.8857,79.9942,16373.0
2024-12-10 14:50:00,81.11,81.12,81.07,81.1,16159.0,79.9942,80.0041,79.9548,79.9843,16159.0
2024-12-10 14:55:00,81.1,81.12,81.06,81.12,15888.0,79.9843,80.0041,79.9449,80.0041,15888.0
2024-12-10 15:00:00,81.11,81.26,81.11,81.26,25282.0,79.9942,80.1421,79.9942,80.1421,25282.0
2024-12-10 15:05:00,81.26,81.28,81.2,81.24,22239.0,80.1421,80.1619,80.083,80.1224,22239.0
2024-12-10 15:10:00,81.23,81.3,81.21,81.25,27165.0,80.1126,80.1816,80.0928,80.1323,27165.0
2024-12-10 15:15:00,81.26,81.26,81.14,81.18,64866.0,80.1421,80.1421,80.0238,80.0632,64866.0
2024-12-10 15:20:00,81.18,81.22,81.08,81.12,48335.0,80.0632,80.1027,79.9646,80.0041,48335.0
2024-12-10 15:25:00,81.11,81.19,81.08,81.18,33071.0,79.9942,80.0731,79.9646,80.0632,33071.0
2024-12-10 15:30:00,81.18,81.19,81.09,81.17,43479.0,80.0632,80.0731,79.9745,80.0534,43479.0
2024-12-10 15:35:00,81.19,81.19,80.95,81.02,30674.0,80.0731,80.0731,79.8364,79.9054,30674.0
2024-12-10 15:40:00,81.02,81.03,80.86,80.91,34703.0,79.9054,79.9153,79.7477,79.797,34703.0
2024-12-10 15:45:00,80.92,80.99,80.9,80.97,44840.0,79.8068,79.8759,79.7871,79.8561,44840.0
2024-12-10 15:50:00,80.98,81.0,80.79,80.84,111124.0,79.866,79.8857,79.6786,79.7279,111124.0
2024-12-10 15:55:00,80.85,80.94,80.74,80.83,336696.0,79.7378,79.8266,79.6293,79.7181,336696.0
2024-12-11 09:30:00,81.08,81.11,80.64,81.11,26754.0,79.9646,79.9942,79.5307,79.9942,26754.0
2024-12-11 09:35:00,81.13,81.25,80.86,81.25,3426.0,80.0139,80.1323,79.7477,80.1323,3426.0
2024-12-11 09:40:00,80.99,81.1,80.59,80.59,14087.0,79.8759,79.9843,79.4814,79.4814,14087.0
2024-12-11 09:45:00,80.54,80.58,80.42,80.5,7179.0,79.4321,79.4715,79.3137,79.3926,7179.0
2024-12-11 09:50:00,80.5,80.51,80.34,80.49,43246.0,79.3926,79.4025,79.2348,79.3827,43246.0
2024-12-11 09:55:00,80.51,80.6,80.43,80.54,13116.0,79.4025,79.4912,79.3236,79.4321,13116.0
2024-12-11 10:00:00,80.53,80.65,80.37,80.56,21606.0,79.4222,79.5405,79.2644,79.4518,21606.0
2024-12-11 10:05:00,80.64,80.72,80.6,80.72,7791.0,79.5307,79.6096,79.4912,79.6096,7791.0
2024-12-11 10:10:00,80.72,80.73,80.59,80.67,11597.0,79.6096,79.6194,79.4814,79.5603,11597.0
2024-12-11 10:15:00,80.7,80.79,80.64,80.79,6705.0,79.5899,79.6786,79.5307,79.6786,6705.0
2024-12-11 10:20:00,80.76,80.9,80.76,80.78,9155.0,79.649,79.7871,79.649,79.6688,9155.0
2024-12-11 10:25:00,80.8,80.93,80.8,80.91,7009.0,79.6885,79.8167,79.6885,79.797,7009.0
2024-12-11 10:30:00,80.89,80.93,80.8,80.83,8816.0,79.7772,79.8167,79.6885,79.7181,8816.0
2024-12-11 10:35:00,80.86,80.94,80.85,80.87,6413.0,79.7477,79.8266,79.7378,79.7575,6413.0
2024-12-11 10:40:00,80.87,80.9,80.83,80.89,8413.0,79.7575,79.7871,79.7181,79.7772,8413.0
2024-12-11 10:45:00,80.89,80.97,80.86,80.94,11530.0,79.7772,79.8561,79.7477,79.8266,11530.0
2024-12-11 10:50:00,80.93,80.96,80.9,80.94,9226.0,79.8167,79.8463,79.7871,79.8266,9226.0
2024-12-11 10:55:00,80.95,80.97,80.74,80.74,16295.0,79.8364,79.8561,79.6293,79.6293,16295.0
2024-12-11 11:00:00,80.7,80.8,80.67,80.72,10097.0,79.5899,79.6885,79.5603,79.6096,10097.0
2024-12-11 11:05:00,80.72,80.77,80.38,80.42,20482.0,79.6096,79.6589,79.2743,79.3137,20482.0
2024-12-11 11:10:00,80.43,80.51,80.4,80.45,13689.0,79.3236,79.4025,79.294,79.3433,13689.0
2024-12-11 11:15:00,80.48,80.61,80.45,80.61,9153.0,79.3729,79.5011,79.3433,79.5011,9153.0
2024-12-11 11:20:00,80.63,80.85,80.62,80.82,11491.0,79.5208,79.7378,79.511,79.7082,11491.0
2024-12-11 11:25:00,80.83,80.9,80.76,80.77,13056.0,79.7181,79.7871,79.649,79.6589,13056.0
2024-12-11 11:30:00,80.73,80.89,80.73,80.86,5849.0,79.6194,79.7772,79.6194,79.7477,5849.0
2024-12-11 11:35:00,80.84,80.95,80.83,80.92,3399.0,79.7279,79.8364,79.7181,79.8068,3399.0
2024-12-11 11:40:00,80.94,81.02,80.94,80.98,7601.0,79.8266,79.9054,79.8266,79.866,7601.0
2024-12-11 11:45:00,80.99,81.0,80.9,80.92,5245.0,79.8759,79.8857,79.7871,79.8068,5245.0
2024-12-11 11:50:00,80.9,81.04,80.88,81.03,16264.0,79.7871,79.9252,79.7674,79.9153,16264.0
2024-12-11 11:55:00,81.0,81.0,80.92,80.96,9926.0,79.8857,79.8857,79.8068,79.8463,9926.0
2024-12-11 12:00:00,80.96,81.04,80.96,81.04,1905.0,79.8463,79.9252,79.8463,79.9252,1905.0
2024-12-11 12:05:00,81.02,81.04,80.96,81.01,6942.0,79.9054,79.9252,79.8463,79.8956,6942.0
2024-12-11 12:10:00,81.03,81.06,80.99,81.0,6274.0,79.9153,79.9449,79.8759,79.8857,6274.0
2024-12-11 12:15:00,81.0,81.01,80.97,81.0,6749.0,79.8857,79.8956,79.8561,79.8857,6749.0
2024-12-11 12:20:00,81.01,81.01,80.95,80.98,6343.0,79.8956,79.8956,79.8364,79.866,6343.0
2024-12-11 12:25:00,80.99,81.02,80.96,80.96,8424.0,79.8759,79.9054,79.8463,79.8463,8424.0
2024-12-11 12:30:00,80.97,81.04,80.96,81.01,19049.0,79.8561,79.9252,79.8463,79.8956,19049.0
2024-12-11 12:35:00,80.99,81.04,80.98,81.04,16266.0,79.8759,79.9252,79.866,79.9252,16266.0
2024-12-11 12:40:00,81.04,81.08,81.01,81.07,4881.0,79.9252,79.9646,79.8956,79.9548,4881.0
2024-12-11 12:45:00,81.07,81.08,81.04,81.04,3134.0,79.9548,79.9646,79.9252,79.9252,3134.0
2024-12-11 12:50:00,81.05,81.07,80.99,81.01,3953.0,79.935,79.9548,79.8759,79.8956,3953.0
2024-12-11 12:55:00,80.98,80.99,80.9,80.91,11597.0,79.866,79.8759,79.7871,79.797,11597.0
2024-12-11 13:00:00,80.91,80.95,80.82,80.88,9257.0,79.797,79.8364,79.7082,79.7674,9257.0
2024-12-11 13:05:00,80.86,80.93,80.83,80.84,9984.0,79.7477,79.8167,79.7181,79.7279,9984.0
2024-12-11 13:10:00,80.85,80.91,80.84,80.89,5357.0,79.7378,79.797,79.7279,79.7772,5357.0
2024-12-11 13:15:00,80.88,80.89,80.81,80.87,10243.0,79.7674,79.7772,79.6983,79.7575,10243.0
2024-12-11 13:20:00,80.87,80.87,80.81,80.84,7333.0,79.7575,79.7575,79.6983,79.7279,7333.0
2024-12-11 13:25:00,80.82,80.86,80.82,80.85,7971.0,79.7082,79.7477,79.7082,79.7378,7971.0
2024-12-11 13:30:00,80.85,80.86,80.72,80.74,22446.0,79.7378,79.7477,79.6096,79.6293,22446.0
2024-12-11 13:35:00,80.74,80.75,80.58,80.59,30332.0,79.6293,79.6392,79.4715,79.4814,30332.0
2024-12-11 13:40:00,80.59,80.65,80.59,80.65,14042.0,79.4814,79.5405,79.4814,79.5405,14042.0
2024-12-11 13:45:00,80.63,80.67,80.57,80.57,11154.0,79.5208,79.5603,79.4616,79.4616,11154.0
2024-12-11 13:50:00,80.61,80.62,80.53,80.56,6114.0,79.5011,79.511,79.4222,79.4518,6114.0
2024-12-11 13:55:00,80.57,80.57,80.54,80.55,11248.0,79.4616,79.4616,79.4321,79.4419,11248.0
2024-12-11 14:00:00,80.56,80.69,80.54,80.67,8361.0,79.4518,79.58,79.4321,79.5603,8361.0
2024-12-11 14:05:00,80.66,80.68,80.62,80.62,6370.0,79.5504,79.5701,79.511,79.511,6370.0
2024-12-11 14:10:00,80.63,80.73,80.63,80.71,10290.0,79.5208,79.6194,79.5208,79.5997,10290.0
2024-12-11 14:15:00,80.72,80.82,80.72,80.78,10845.0,79.6096,79.7082,79.6096,79.6688,10845.0
2024-12-11 14:20:00,80.77,80.78,80.71,80.76,13200.0,79.6589,79.6688,79.5997,79.649,13200.0
2024-12-11 14:25:00,80.76,80.81,80.74,80.81,6846.0,79.649,79.6983,79.6293,79.6983,6846.0
2024-12-11 14:30:00,80.79,80.81,80.77,80.8,7359.0,79.6786,79.6983,79.6589,79.6885,7359.0
2024-12-11 14:35:00,80.8,80.85,80.8,80.83,5522.0,79.6885,79.7378,79.6885,79.7181,5522.0
2024-12-11 14:40:00,80.82,80.84,80.75,80.76,9939.0,79.7082,79.7279,79.6392,79.649,9939.0
2024-12-11 14:45:00,80.77,80.79,80.75,80.76,6192.0,79.6589,79.6786,79.6392,79.649,6192.0
2024-12-11 14:50:00,80.76,80.77,80.74,80.76,10838.0,79.649,79.6589,79.6293,79.649,10838.0
2024-12-11 14:55:00,80.76,80.76,80.69,80.7,12117.0,79.649,79.649,79.58,79.5899,12117.0
2024-12-11 15:00:00,80.71,80.71,80.63,80.63,8867.0,79.5997,79.5997,79.5208,79.5208,8867.0
2024-12-11 15:05:00,80.65,80.65,80.56,80.56,12410.0,79.5405,79.5405,79.4518,79.4518,12410.0
2024-12-11 15:10:00,80.57,80.57,80.52,80.56,8694.0,79.4616,79.4616,79.4123,79.4518,8694.0
2024-12-11 15:15:00,80.57,80.62,80.56,80.59,12649.0,79.4616,79.511,79.4518,79.4814,12649.0
2024-12-11 15:20:00,80.59,80.6,80.54,80.58,10259.0,79.4814,79.4912,79.4321,79.4715,10259.0
2024-12-11 15:25:00,80.59,80.63,80.57,80.6,13775.0,79.4814,79.5208,79.4616,79.4912,13775.0
2024-12-11 15:30:00,80.61,80.61,80.54,80.58,10958.0,79.5011,79.5011,79.4321,79.4715,10958.0
2024-12-11 15:35:00,80.58,80.61,80.54,80.54,78459.0,79.4715,79.5011,79.4321,79.4321,78459.0
2024-12-11 15:40:00,80.52,80.54,80.41,80.44,31845.0,79.4123,79.4321,79.3038,79.3334,31845.0
2024-12-11 15:45:00,80.44,80.51,80.43,80.51,21221.0,79.3334,79.4025,79.3236,79.4025,21221.0
2024-12-11 15:50:00,80.5,80.58,80.45,80.46,52886.0,79.3926,79.4715,79.3433,79.3532,52886.0
2024-12-11 15:55:00,80.43,80.43,80.23,80.35,181880.0,79.3236,79.3236,79.1263,79.2447,181880.0
2024-12-12 09:30:00,80.5,80.69,80.34,80.54,35706.0,79.3926,79.58,79.2348,79.4321,35706.0
2024-12-12 09:35:00,80.54,80.59,80.35,80.45,4500.0,79.4321,79.4814,79.2447,79.3433,4500.0
2024-12-12 09:40:00,80.45,80.61,80.44,80.53,2755.0,79.3433,79.5011,79.3334,79.4222,2755.0
2024-12-12 09:45:00,80.58,80.63,80.51,80.54,8685.0,79.4715,79.5208,79.4025,79.4321,8685.0
2024-12-12 09:50:00,80.5,80.54,80.39,80.43,5753.0,79.3926,79.4321,79.2841,79.3236,5753.0
2024-12-12 09:55:00,80.46,80.55,80.37,80.45,3506.0,79.3532,79.4419,79.2644,79.3433,3506.0
2024-12-12 10:00:00,80.45,80.49,80.37,80.38,14928.0,79.3433,79.3827,79.2644,79.2743,14928.0
2024-12-12 10:05:00,80.4,80.4,80.25,80.34,7441.0,79.294,79.294,79.146,79.2348,7441.0
2024-12-12 10:10:00,80.4,80.58,80.39,80.5,5507.0,79.294,79.4715,79.2841,79.3926,5507.0
2024-12-12 10:15:00,80.48,80.53,80.32,80.34,4592.0,79.3729,79.4222,79.2151,79.2348,4592.0
2024-12-12 10:20:00,80.36,80.4,80.32,80.33,5782.0,79.2545,79.294,79.2151,79.2249,5782.0
2024-12-12 10:25:00,80.31,80.37,80.16,80.16,11640.0,79.2052,79.2644,79.0573,79.0573,11640.0
2024-12-12 10:30:00,80.17,80.27,80.16,80.27,10072.0,79.0671,79.1658,79.0573,79.1658,10072.0
2024-12-12 10:35:00,80.28,80.29,80.13,80.15,10512.0,79.1756,79.1855,79.0277,79.0474,10512.0
2024-12-12 10:40:00,80.12,80.13,79.99,80.13,16545.0,79.0178,79.0277,78.8896,79.0277,16545.0
2024-12-12 10:45:00,80.11,80.18,80.09,80.12,20551.0,79.008,79.077,78.9882,79.0178,20551.0
2024-12-12 10:50:00,80.12,80.19,80.09,80.1,12408.0,79.0178,79.0869,78.9882,78.9981,12408.0
2024-12-12 10:55:00,80.1,80.32,80.1,80.27,19004.0,78.9981,79.2151,78.9981,79.1658,19004.0
2024-12-12 11:00:00,80.27,80.27,80.21,80.27,9346.0,79.1658,79.1658,79.1066,79.1658,9346.0
2024-12-12 11:05:00,80.28,80.37,80.27,80.34,5300.0,79.1756,79.2644,79.1658,79.2348,5300.0
2024-12-12 11:10:00,80.34,80.42,80.29,80.32,13240.0,79.2348,79.3137,79.1855,79.2151,13240.0
2024-12-12 11:15:00,80.31,80.32,80.25,80.26,2893.0,79.2052,79.2151,79.146,79.1559,2893.0
2024-12-12 11:20:00,80.25,80.29,80.24,80.29,3872.0,79.146,79.1855,79.1362,79.1855,3872.0
2024-12-12 11:25:00,80.29,80.33,80.28,80.31,3536.0,79.1855,79.2249,79.1756,79.2052,3536.0
2024-12-12 11:30:00,80.32,80.35,80.26,80.26,4771.0,79.2151,79.2447,79.1559,79.1559,4771.0
2024-12-12 11:35:00,80.28,80.34,80.27,80.3,7243.0,79.1756,79.2348,79.1658,79.1954,7243.0
2024-12-12 11:40:00,80.31,80.31,80.27,80.29,4122.0,79.2052,79.2052,79.1658,79.1855,4122.0
2024-12-12 11:45:00,80.29,80.31,80.24,80.24,9809.0,79.1855,79.2052,79.1362,79.1362,9809.0
2024-12-12 11:50:00,80.26,80.26,80.23,80.24,3152.0,79.1559,79.1559,79.1263,79.1362,3152.0
2024-12-12 11:55:00,80.24,80.24,80.17,80.17,4996.0,79.1362,79.1362,79.0671,79.0671,4996.0
2024-12-12 12:00:00,80.16,80.17,80.1,80.1,3804.0,79.0573,79.0671,78.9981,78.9981,3804.0
2024-12-12 12:05:00,80.09,80.15,80.09,80.11,4037.0,78.9882,79.0474,78.9882,79.008,4037.0
2024-12-12 12:10:00,80.1,80.13,80.1,80.12,3414.0,78.9981,79.0277,78.9981,79.0178,3414.0
2024-12-12 12:15:00,80.12,80.24,80.12,80.23,6970.0,79.0178,79.1362,79.0178,79.1263,6970.0
2024-12-12 12:20:00,80.23,80.23,80.19,80.22,6561.0,79.1263,79.1263,79.0869,79.1165,6561.0
2024-12-12 12:25:00,80.22,80.27,80.21,80.21,6541.0,79.1165,79.1658,79.1066,79.1066,6541.0
2024-12-12 12:30:00,80.21,80.25,80.18,80.23,6631.0,79.1066,79.146,79.077,79.1263,6631.0
2024-12-12 12:35:00,80.23,80.23,80.2,80.21,6292.0,79.1263,79.1263,79.0967,79.1066,6292.0
2024-12-12 12:40:00,80.22,80.24,80.2,80.2,5699.0,79.1165,79.1362,79.0967,79.0967,5699.0
2024-12-12 12:45:00,80.22,80.25,80.17,80.19,6716.0,79.1165,79.146,79.0671,79.0869,6716.0
2024-12-12 12:50:00,80.18,80.19,80.14,80.17,3341.0,79.077,79.0869,79.0376,79.0671,3341.0
2024-12-12 12:55:00,80.17,80.24,80.17,80.22,3371.0,79.0671,79.1362,79.0671,79.1165,3371.0
2024-12-12 13:00:00,80.23,80.26,80.22,80.26,6807.0,79.1263,79.1559,79.1165,79.1559,6807.0
2024-12-12 13:05:00,80.26,80.3,80.23,80.3,6456.0,79.1559,79.1954,79.1263,79.1954,6456.0
2024-12-12 13:10:00,80.28,80.34,80.24,80.33,19426.0,79.1756,79.2348,79.1362,79.2249,19426.0
2024-12-12 13:15:00,80.34,80.35,80.31,80.32,4396.0,79.2348,79.2447,79.2052,79.2151,4396.0
2024-12-12 13:20:00,80.32,80.32,80.25,80.26,9217.0,79.2151,79.2151,79.146,79.1559,9217.0
2024-12-12 13:25:00,80.27,80.32,80.25,80.27,7427.0,79.1658,79.2151,79.146,79.1658,7427.0
2024-12-12 13:30:00,80.26,80.29,80.25,80.27,6198.0,79.1559,79.1855,79.146,79.1658,6198.0
2024-12-12 13:35:00,80.27,80.28,80.2,80.26,23824.0,79.1658,79.1756,79.0967,79.1559,23824.0
2024-12-12 13:40:00,80.26,80.27,80.15,80.15,5238.0,79.1559,79.1658,79.0474,79.0474,5238.0
2024-12-12 13:45:00,80.13,80.13,80.05,80.09,3463.0,79.0277,79.0277,78.9488,78.9882,3463.0
2024-12-12 13:50:00,80.08,80.12,80.07,80.11,5345.0,78.9784,79.0178,78.9685,79.008,5345.0
2024-12-12 13:55:00,80.11,80.12,80.07,80.09,3224.0,79.008,79.0178,78.9685,78.9882,3224.0
2024-12-12 14:00:00,80.08,80.12,80.07,80.12,3256.0,78.9784,79.0178,78.9685,79.0178,3256.0
2024-12-12 14:05:00,80.12,80.13,80.1,80.11,4998.0,79.0178,79.0277,78.9981,79.008,4998.0
2024-12-12 14:10:00,80.12,80.12,80.03,80.03,4225.0,79.0178,79.0178,78.9291,78.9291,4225.0
2024-12-12 14:15:00,80.04,80.04,79.99,80.02,7543.0,78.9389,78.9389,78.8896,78.9192,7543.0
2024-12-12 14:20:00,80.02,80.06,80.0,80.01,5063.0,78.9192,78.9587,78.8995,78.9093,5063.0
2024-12-12 14:25:00,80.01,80.01,79.95,79.95,3253.0,78.9093,78.9093,78.8502,78.8502,3253.0
2024-12-12 14:30:00,79.97,79.97,79.91,79.92,7059.0,78.8699,78.8699,78.8107,78.8206,7059.0
2024-12-12 14:35:00,79.93,79.94,79.91,79.93,3902.0,78.8304,78.8403,78.8107,78.8304,3902.0
2024-12-12 14:40:00,79.93,79.93,79.9,79.92,6567.0,78.8304,78.8304,78.8009,78.8206,6567.0
2024-12-12 14:45:00,79.92,79.96,79.91,79.93,6410.0,78.8206,78.86,78.8107,78.8304,6410.0
2024-12-12 14:50:00,79.92,79.93,79.85,79.85,12862.0,78.8206,78.8304,78.7515,78.7515,12862.0
2024-12-12 14:55:00,79.86,79.89,79.85,79.88,5900.0,78.7614,78.791,78.7515,78.7811,5900.0
2024-12-12 15:00:00,79.9,79.9,79.8,79.82,5031.0,78.8009,78.8009,78.7022,78.722,5031.0
2024-12-12 15:05:00,79.82,79.93,79.81,79.92,7357.0,78.722,78.8304,78.7121,78.8206,7357.0
2024-12-12 15:10:00,79.91,79.94,79.89,79.92,6725.0,78.8107,78.8403,78.791,78.8206,6725.0
2024-12-12 15:15:00,79.91,79.91,79.87,79.89,5036.0,78.8107,78.8107,78.7713,78.791,5036.0
2024-12-12 15:20:00,79.89,79.95,79.89,79.94,9263.0,78.791,78.8502,78.791,78.8403,9263.0
2024-12-12 15:25:00,79.93,80.0,79.93,79.97,8055.0,78.8304,78.8995,78.8304,78.8699,8055.0
2024-12-12 15:30:00,79.97,79.97,79.93,79.94,12995.0,78.8699,78.8699,78.8304,78.8403,12995.0
2024-12-12 15:35:00,79.94,79.95,79.9,79.92,13337.0,78.8403,78.8502,78.8009,78.8206,13337.0
2024-12-12 15:40:00,79.9,79.9,79.85,79.87,14989.0,78.8009,78.8009,78.7515,78.7713,14989.0
2024-12-12 15:45:00,79.88,79.91,79.84,79.85,21210.0,78.7811,78.8107,78.7417,78.7515,21210.0
2024-12-12 15:50:00,79.83,79.91,79.79,79.82,44221.0,78.7318,78.8107,78.6924,78.722,44221.0
2024-12-12 15:55:00,79.83,79.83,77.34,79.72,276413.0,78.7318,78.7318,76.2761,78.6233,276413.0
2024-12-13 09:30:00,80.03,80.22,79.45,79.89,33349.0,78.9291,79.1165,78.357,78.791,33349.0
2024-12-13 09:35:00,79.87,80.0,79.59,79.98,8878.0,78.7713,78.8995,78.4951,78.8798,8878.0
2024-12-13 09:40:00,79.91,80.0,79.58,79.65,5153.0,78.8107,78.8995,78.4853,78.5543,5153.0
2024-12-13 09:45:00,79.65,79.76,79.56,79.7,9377.0,78.5543,78.6628,78.4655,78.6036,9377.0
2024-12-13 09:50:00,79.7,79.79,79.53,79.56,25552.0,78.6036,78.6924,78.4359,78.4655,25552.0
2024-12-13 09:55:00,79.58,79.58,79.4,79.43,8144.0,78.4853,78.4853,78.3077,78.3373,8144.0
2024-12-13 10:00:00,79.4,79.4,79.24,79.24,8307.0,78.3077,78.3077,78.1499,78.1499,8307.0
2024-12-13 10:05:00,79.24,79.4,79.24,79.36,7609.0,78.1499,78.3077,78.1499,78.2683,7609.0
2024-12-13 10:10:00,79.36,79.4,79.28,79.3,8048.0,78.2683,78.3077,78.1894,78.2091,8048.0
2024-12-13 10:15:00,79.29,79.36,79.27,79.36,3397.0,78.1992,78.2683,78.1795,78.2683,3397.0
2024-12-13 10:20:00,79.37,79.4,79.3,79.33,16212.0,78.2781,78.3077,78.2091,78.2387,16212.0
2024-12-13 10:25:00,79.34,79.56,79.34,79.56,13564.0,78.2486,78.4655,78.2486,78.4655,13564.0
2024-12-13 10:30:00,79.58,79.58,79.48,79.48,6679.0,78.4853,78.4853,78.3866,78.3866,6679.0
2024-12-13 10:35:00,79.49,79.59,79.47,79.53,5455.0,78.3965,78.4951,78.3768,78.4359,5455.0
2024-12-13 10:40:00,79.54,79.55,79.46,79.54,7148.0,78.4458,78.4557,78.3669,78.4458,7148.0
2024-12-13 10:45:00,79.51,79.67,79.49,79.59,9238.0,78.4162,78.574,78.3965,78.4951,9238.0
2024-12-13 10:50:00,79.58,79.76,79.55,79.76,4220.0,78.4853,78.6628,78.4557,78.6628,4220.0
2024-12-13 10:55:00,79.73,79.92,79.71,79.91,10243.0,78.6332,78.8206,78.6135,78.8107,10243.0
2024-12-13 11:00:00,79.91,79.96,79.85,79.92,6114.0,78.8107,78.86,78.7515,78.8206,6114.0
2024-12-13 11:05:00,79.92,80.02,79.85,79.97,4616.0,78.8206,78.9192,78.7515,78.8699,4616.0
2024-12-13 11:10:00,79.97,80.01,79.92,79.92,7750.0,78.8699,78.9093,78.8206,78.8206,7750.0
2024-12-13 11:15:00,79.92,79.97,79.89,79.91,12801.0,78.8206,78.8699,78.791,78.8107,12801.0
2024-12-13 11:20:00,79.91,79.95,79.89,79.95,2709.0,78.8107,78.8502,78.791,78.8502,2709.0
2024-12-13 11:25:00,79.97,80.06,79.95,80.05,2054.0,78.8699,78.9587,78.8502,78.9488,2054.0
2024-12-13 11:30:00,80.03,80.05,79.96,80.03,4609.0,78.9291,78.9488,78.86,78.9291,4609.0
2024-12-13 11:35:00,80.02,80.04,79.95,79.97,3793.0,78.9192,78.9389,78.8502,78.8699,3793.0
2024-12-13 11:40:00,79.97,80.02,79.92,79.93,3110.0,78.8699,78.9192,78.8206,78.8304,3110.0
2024-12-13 11:45:00,79.92,79.94,79.84,79.87,7848.0,78.8206,78.8403,78.7417,78.7713,7848.0
2024-12-13 11:50:00,79.87,79.89,79.83,79.85,7587.0,78.7713,78.791,78.7318,78.7515,7587.0
2024-12-13 11:55:00,79.87,79.92,79.85,79.88,3595.0,78.7713,78.8206,78.7515,78.7811,3595.0
2024-12-13 12:00:00,79.86,79.86,79.79,79.83,4472.0,78.7614,78.7614,78.6924,78.7318,4472.0
2024-12-13 12:05:00,79.8,79.81,79.73,79.76,9944.0,78.7022,78.7121,78.6332,78.6628,9944.0
2024-12-13 12:10:00,79.75,79.77,79.7,79.7,4828.0,78.6529,78.6726,78.6036,78.6036,4828.0
2024-12-13 12:15:00,79.7,79.72,79.68,79.68,7359.0,78.6036,78.6233,78.5839,78.5839,7359.0
2024-12-13 12:20:00,79.7,79.7,79.63,79.69,4065.0,78.6036,78.6036,78.5346,78.5937,4065.0
2024-12-13 12:25:00,79.69,79.7,79.63,79.63,17228.0,78.5937,78.6036,78.5346,78.5346,17228.0
2024-12-13 12:30:00,79.63,79.67,79.58,79.62,8057.0,78.5346,78.574,78.4853,78.5247,8057.0
2024-12-13 12:35:00,79.63,79.67,79.57,79.59,8303.0,78.5346,78.574,78.4754,78.4951,8303.0
2024-12-13 12:40:00,79.59,79.61,79.56,79.56,4404.0,78.4951,78.5148,78.4655,78.4655,4404.0
2024-12-13 12:45:00,79.53,79.56,79.53,79.55,2193.0,78.4359,78.4655,78.4359,78.4557,2193.0
2024-12-13 12:50:00,79.53,79.56,79.51,79.51,5165.0,78.4359,78.4655,78.4162,78.4162,5165.0
2024-12-13 12:55:00,79.53,79.54,79.48,79.53,11823.0,78.4359,78.4458,78.3866,78.4359,11823.0
2024-12-13 13:00:00,79.53,79.54,79.5,79.54,2512.0,78.4359,78.4458,78.4064,78.4458,2512.0
2024-12-13 13:05:00,79.54,79.55,79.52,79.52,1172.0,78.4458,78.4557,78.4261,78.4261,1172.0
2024-12-13 13:10:00,79.53,79.54,79.48,79.48,2273.0,78.4359,78.4458,78.3866,78.3866,2273.0
2024-12-13 13:15:00,79.48,79.58,79.48,79.58,6317.0,78.3866,78.4853,78.3866,78.4853,6317.0
2024-12-13 13:20:00,79.57,79.58,79.55,79.58,2617.0,78.4754,78.4853,78.4557,78.4853,2617.0
2024-12-13 13:25:00,79.57,79.6,79.54,79.6,4313.0,78.4754,78.505,78.4458,78.505,4313.0
2024-12-13 13:30:00,79.6,79.65,79.6,79.65,4774.0,78.505,78.5543,78.505,78.5543,4774.0
2024-12-13 13:35:00,79.64,79.64,79.58,79.61,6714.0,78.5444,78.5444,78.4853,78.5148,6714.0
2024-12-13 13:40:00,79.62,79.62,79.59,79.62,3115.0,78.5247,78.5247,78.4951,78.5247,3115.0
2024-12-13 13:45:00,79.62,79.72,79.62,79.71,20532.0,78.5247,78.6233,78.5247,78.6135,20532.0
2024-12-13 13:50:00,79.71,79.73,79.67,79.67,12186.0,78.6135,78.6332,78.574,78.574,12186.0
2024-12-13 13:55:00,79.65,79.65,79.58,79.62,6061.0,78.5543,78.5543,78.4853,78.5247,6061.0
2024-12-13 14:00:00,79.61,79.64,79.6,79.61,5021.0,78.5148,78.5444,78.505,78.5148,5021.0
2024-12-13 14:05:00,79.6,79.62,79.59,79.6,6897.0,78.505,78.5247,78.4951,78.505,6897.0
2024-12-13 14:10:00,79.6,79.62,79.58,79.59,6240.0,78.505,78.5247,78.4853,78.4951,6240.0
2024-12-13 14:15:00,79.59,79.61,79.58,79.58,5254.0,78.4951,78.5148,78.4853,78.4853,5254.0
2024-12-13 14:20:00,79.57,79.58,79.49,79.5,6205.0,78.4754,78.4853,78.3965,78.4064,6205.0
2024-12-13 14:25:00,79.5,79.51,79.45,79.45,16654.0,78.4064,78.4162,78.357,78.357,16654.0
2024-12-13 14:30:00,79.46,79.46,79.43,79.46,6906.0,78.3669,78.3669,78.3373,78.3669,6906.0
2024-12-13 14:35:00,79.46,79.54,79.46,79.53,8656.0,78.3669,78.4458,78.3669,78.4359,8656.0
2024-12-13 14:40:00,79.54,79.6,79.53,79.57,6637.0,78.4458,78.505,78.4359,78.4754,6637.0
2024-12-13 14:45:00,79.57,79.58,79.53,79.55,7456.0,78.4754,78.4853,78.4359,78.4557,7456.0
2024-12-13 14:50:00,79.6,79.73,79.6,79.65,16091.0,78.505,78.6332,78.505,78.5543,16091.0
2024-12-13 14:55:00,79.64,79.69,79.64,79.66,14097.0,78.5444,78.5937,78.5444,78.5642,14097.0
2024-12-13 15:00:00,79.68,79.73,79.65,79.7,8337.0,78.5839,78.6332,78.5543,78.6036,8337.0
2024-12-13 15:05:00,79.69,79.7,79.65,79.67,10322.0,78.5937,78.6036,78.5543,78.574,10322.0
2024-12-13 15:10:00,79.68,79.78,79.68,79.71,14032.0,78.5839,78.6825,78.5839,78.6135,14032.0
2024-12-13 15:15:00,79.7,79.73,79.67,79.7,11854.0,78.6036,78.6332,78.574,78.6036,11854.0
2024-12-13 15:20:00,79.68,79.7,79.63,79.69,15212.0,78.5839,78.6036,78.5346,78.5937,15212.0
2024-12-13 15:25:00,79.69,79.71,79.63,79.64,8231.0,78.5937,78.6135,78.5346,78.5444,8231.0
2024-12-13 15:30:00,79.64,79.75,79.62,79.73,17557.0,78.5444,78.6529,78.5247,78.6332,17557.0
2024-12-13 15:35:00,79.73,79.85,79.7,79.84,23759.0,78.6332,78.7515,78.6036,78.7417,23759.0
2024-12-13 15:40:00,79.84,79.88,79.79,79.83,26099.0,78.7417,78.7811,78.6924,78.7318,26099.0
2024-12-13 15:45:00,79.83,79.83,79.72,79.74,20039.0,78.7318,78.7318,78.6233,78.6431,20039.0
2024-12-13 15:50:00,79.74,79.75,79.63,79.66,49916.0,78.6431,78.6529,78.5346,78.5642,49916.0
2024-12-13 15:55:00,79.66,79.99,79.64,79.95,227538.0,78.5642,78.8896,78.5444,78.8502,227538.0
2024-12-16 09:30:00,79.94,80.1,79.58,79.69,35725.0,78.8403,78.9981,78.4853,78.5937,35725.0
2024-12-16 09:35:00,79.64,79.74,79.51,79.52,9854.0,78.5444,78.6431,78.4162,78.4261,9854.0
2024-12-16 09:40:00,79.52,79.8,79.51,79.7,5022.0,78.4261,78.7022,78.4162,78.6036,5022.0
2024-12-16 09:45:00,79.75,79.92,79.75,79.83,5542.0,78.6529,78.8206,78.6529,78.7318,5542.0
2024-12-16 09:50:00,79.86,80.02,79.86,80.01,4681.0,78.7614,78.9192,78.7614,78.9093,4681.0
2024-12-16 09:55:00,80.01,80.13,79.96,80.05,10634.0,78.9093,79.0277,78.86,78.9488,10634.0
2024-12-16 10:00:00,80.06,80.31,80.03,80.31,10605.0,78.9587,79.2052,78.9291,79.2052,10605.0
2024-12-16 10:05:00,80.31,80.54,80.28,80.43,29729.0,79.2052,79.4321,79.1756,79.3236,29729.0
2024-12-16 10:10:00,80.44,80.44,80.19,80.24,8831.0,79.3334,79.3334,79.0869,79.1362,8831.0
2024-12-16 10:15:00,80.21,80.33,80.21,80.3,9646.0,79.1066,79.2249,79.1066,79.1954,9646.0
2024-12-16 10:20:00,80.32,80.34,80.08,80.09,12672.0,79.2151,79.2348,78.9784,78.9882,12672.0
2024-12-16 10:25:00,80.09,80.25,80.04,80.17,13759.0,78.9882,79.146,78.9389,79.0671,13759.0
2024-12-16 10:30:00,80.15,80.24,80.14,80.21,6443.0,79.0474,79.1362,79.0376,79.1066,6443.0
2024-12-16 10:35:00,80.2,80.25,80.19,80.19,6480.0,79.0967,79.146,79.0869,79.0869,6480.0
2024-12-16 10:40:00,80.16,80.19,80.11,80.11,8860.0,79.0573,79.0869,79.008,79.008,8860.0
2024-12-16 10:45:00,80.11,80.11,79.91,80.03,27916.0,79.008,79.008,78.8107,78.9291,27916.0
2024-12-16 10:50:00,80.05,80.05,79.94,79.97,11743.0,78.9488,78.9488,78.8403,78.8699,11743.0
2024-12-16 10:55:00,80.0,80.01,79.9,79.93,6736.0,78.8995,78.9093,78.8009,78.8304,6736.0
2024-12-16 11:00:00,79.95,79.95,79.79,79.79,14451.0,78.8502,78.8502,78.6924,78.6924,14451.0
2024-12-16 11:05:00,79.81,79.84,79.78,79.84,7192.0,78.7121,78.7417,78.6825,78.7417,7192.0
2024-12-16 11:10:00,79.82,79.85,79.78,79.78,10412.0,78.722,78.7515,78.6825,78.6825,10412.0
2024-12-16 11:15:00,79.78,79.79,79.61,79.66,11028.0,78.6825,78.6924,78.5148,78.5642,11028.0
2024-12-16 11:20:00,79.66,79.68,79.61,79.63,6416.0,78.5642,78.5839,78.5148,78.5346,6416.0
2024-12-16 11:25:00,79.64,79.69,79.6,79.63,6143.0,78.5444,78.5937,78.505,78.5346,6143.0
2024-12-16 11:30:00,79.62,79.67,79.6,79.62,5615.0,78.5247,78.574,78.505,78.5247,5615.0
2024-12-16 11:35:00,79.62,79.63,79.58,79.63,4582.0,78.5247,78.5346,78.4853,78.5346,4582.0
2024-12-16 11:40:00,79.64,79.72,79.58,79.72,5888.0,78.5444,78.6233,78.4853,78.6233,5888.0
2024-12-16 11:45:00,79.72,79.73,79.61,79.66,5582.0,78.6233,78.6332,78.5148,78.5642,5582.0
2024-12-16 11:50:00,79.65,79.7,79.62,79.67,5064.0,78.5543,78.6036,78.5247,78.574,5064.0
2024-12-16 11:55:00,79.67,79.68,79.59,79.6,8099.0,78.574,78.5839,78.4951,78.505,8099.0
2024-12-16 12:00:00,79.6,79.72,79.58,79.59,8935.0,78.505,78.6233,78.4853,78.4951,8935.0
2024-12-16 12:05:00,79.6,79.78,79.59,79.78,4807.0,78.505,78.6825,78.4951,78.6825,4807.0
2024-12-16 12:10:00,79.78,79.8,79.75,79.75,5078.0,78.6825,78.7022,78.6529,78.6529,5078.0
2024-12-16 12:15:00,79.77,79.81,79.71,79.71,6448.0,78.6726,78.7121,78.6135,78.6135,6448.0
2024-12-16 12:20:00,79.72,79.72,79.67,79.67,2495.0,78.6233,78.6233,78.574,78.574,2495.0
2024-12-16 12:25:00,79.69,79.69,79.62,79.63,4485.0,78.5937,78.5937,78.5247,78.5346,4485.0
2024-12-16 12:30:00,79.63,79.72,79.62,79.72,11724.0,78.5346,78.6233,78.5247,78.6233,11724.0
2024-12-16 12:35:00,79.71,79.74,79.6,79.73,8681.0,78.6135,78.6431,78.505,78.6332,8681.0
2024-12-16 12:40:00,79.75,79.77,79.71,79.72,4802.0,78.6529,78.6726,78.6135,78.6233,4802.0
2024-12-16 12:45:00,79.72,79.72,79.64,79.67,7983.0,78.6233,78.6233,78.5444,78.574,7983.0
2024-12-16 12:50:00,79.67,79.69,79.65,79.65,3334.0,78.574,78.5937,78.5543,78.5543,3334.0
2024-12-16 12:55:00,79.64,79.65,79.6,79.65,3839.0,78.5444,78.5543,78.505,78.5543,3839.0
2024-12-16 13:00:00,79.65,79.65,79.6,79.62,2887.0,78.5543,78.5543,78.505,78.5247,2887.0
2024-12-16 13:05:00,79.63,79.67,79.58,79.66,5732.0,78.5346,78.574,78.4853,78.5642,5732.0
2024-12-16 13:10:00,79.66,79.67,79.61,79.61,2990.0,78.5642,78.574,78.5148,78.5148,2990.0
2024-12-16 13:15:00,79.6,79.63,79.59,79.6,4083.0,78.505,78.5346,78.4951,78.505,4083.0
2024-12-16 13:20:00,79.6,79.66,79.59,79.65,7715.0,78.505,78.5642,78.4951,78.5543,7715.0
2024-12-16 13:25:00,79.67,79.69,79.65,79.67,11057.0,78.574,78.5937,78.5543,78.574,11057.0
2024-12-16 13:30:00,79.66,79.71,79.65,79.69,7657.0,78.5642,78.6135,78.5543,78.5937,7657.0
2024-12-16 13:35:00,79.7,79.74,79.69,79.7,6668.0,78.6036,78.6431,78.5937,78.6036,6668.0
2024-12-16 13:40:00,79.69,79.72,79.66,79.7,8270.0,78.5937,78.6233,78.5642,78.6036,8270.0
2024-12-16 13:45:00,79.71,79.73,79.66,79.72,6877.0,78.6135,78.6332,78.5642,78.6233,6877.0
2024-12-16 13:50:00,79.73,79.79,79.72,79.78,4297.0,78.6332,78.6924,78.6233,78.6825,4297.0
2024-12-16 13:55:00,79.78,79.78,79.72,79.72,3712.0,78.6825,78.6825,78.6233,78.6233,3712.0
2024-12-16 14:00:00,79.73,79.74,79.69,79.7,5333.0,78.6332,78.6431,78.5937,78.6036,5333.0
2024-12-16 14:05:00,79.7,79.7,79.65,79.66,4403.0,78.6036,78.6036,78.5543,78.5642,4403.0
2024-12-16 14:10:00,79.66,79.67,79.58,79.62,31413.0,78.5642,78.574,78.4853,78.5247,31413.0
2024-12-16 14:15:00,79.63,79.65,79.59,79.6,7693.0,78.5346,78.5543,78.4951,78.505,7693.0
2024-12-16 14:20:00,79.6,79.64,79.6,79.63,6467.0,78.505,78.5444,78.505,78.5346,6467.0
2024-12-16 14:25:00,79.61,79.62,79.58,79.6,11800.0,78.5148,78.5247,78.4853,78.505,11800.0
2024-12-16 14:30:00,79.6,79.62,79.58,79.6,13750.0,78.505,78.5247,78.4853,78.505,13750.0
2024-12-16 14:35:00,79.59,79.61,79.59,79.59,9255.0,78.4951,78.5148,78.4951,78.4951,9255.0
2024-12-16 14:40:00,79.59,79.6,79.47,79.51,23978.0,78.4951,78.505,78.3768,78.4162,23978.0
2024-12-16 14:45:00,79.51,79.52,79.45,79.45,6052.0,78.4162,78.4261,78.357,78.357,6052.0
2024-12-16 14:50:00,79.46,79.48,79.44,79.47,9085.0,78.3669,78.3866,78.3472,78.3768,9085.0
2024-12-16 14:55:00,79.48,79.54,79.47,79.51,9842.0,78.3866,78.4458,78.3768,78.4162,9842.0
2024-12-16 15:00:00,79.49,79.49,79.42,79.44,7821.0,78.3965,78.3965,78.3275,78.3472,7821.0
2024-12-16 15:05:00,79.44,79.44,79.42,79.42,3964.0,78.3472,78.3472,78.3275,78.3275,3964.0
2024-12-16 15:10:00,79.42,79.43,79.39,79.42,11177.0,78.3275,78.3373,78.2979,78.3275,11177.0
2024-12-16 15:15:00,79.41,79.41,79.34,79.38,13312.0,78.3176,78.3176,78.2486,78.288,13312.0
2024-12-16 15:20:00,79.38,79.4,79.36,79.4,12970.0,78.288,78.3077,78.2683,78.3077,12970.0
2024-12-16 15:25:00,79.4,79.44,79.39,79.42,11896.0,78.3077,78.3472,78.2979,78.3275,11896.0
2024-12-16 15:30:00,79.42,79.44,79.38,79.43,12349.0,78.3275,78.3472,78.288,78.3373,12349.0
2024-12-16 15:35:00,79.43,79.46,79.38,79.39,16076.0,78.3373,78.3669,78.288,78.2979,16076.0
2024-12-16 15:40:00,79.38,79.39,79.3,79.31,13407.0,78.288,78.2979,78.2091,78.219,13407.0
2024-12-16 15:45:00,79.31,79.37,79.26,79.36,22791.0,78.219,78.2781,78.1697,78.2683,22791.0
2024-12-16 15:50:00,79.35,79.41,79.28,79.39,57361.0,78.2584,78.3176,78.1894,78.2979,57361.0
2024-12-16 15:55:00,79.39,79.49,79.25,79.25,144751.0,78.2979,78.3965,78.1598,78.1598,144751.0
2024-12-17 09:30:00,78.82,79.06,78.69,78.97,32215.0,77.7357,77.9724,77.6075,77.8837,32215.0
2024-12-17 09:35:00,78.87,79.18,78.87,79.12,4937.0,77.785,78.0908,77.785,78.0316,4937.0
2024-12-17 09:40:00,79.2,79.24,78.92,78.98,6266.0,78.1105,78.1499,77.8343,77.8935,6266.0
2024-12-17 09:45:00,78.98,79.14,78.97,79.03,5749.0,77.8935,78.0513,77.8837,77.9428,5749.0
2024-12-17 09:50:00,79.06,79.2,79.06,79.2,5034.0,77.9724,78.1105,77.9724,78.1105,5034.0
2024-12-17 09:55:00,79.22,79.23,79.13,79.15,4397.0,78.1302,78.1401,78.0414,78.0612,4397.0
2024-12-17 10:00:00,79.21,79.29,79.07,79.27,8764.0,78.1203,78.1992,77.9823,78.1795,8764.0
2024-12-17 10:05:00,79.19,79.2,78.91,78.94,7265.0,78.1006,78.1105,77.8245,77.8541,7265.0
2024-12-17 10:10:00,78.91,78.97,78.76,78.93,8738.0,77.8245,77.8837,77.6765,77.8442,8738.0
2024-12-17 10:15:00,78.94,79.19,78.94,79.11,9874.0,77.8541,78.1006,77.8541,78.0217,9874.0
2024-12-17 10:20:00,79.09,79.18,79.09,79.16,4147.0,78.002,78.0908,78.002,78.071,4147.0
2024-12-17 10:25:00,79.14,79.14,79.02,79.07,6308.0,78.0513,78.0513,77.933,77.9823,6308.0
2024-12-17 10:30:00,79.07,79.07,78.86,78.94,7121.0,77.9823,77.9823,77.7752,77.8541,7121.0
2024-12-17 10:35:00,78.93,78.97,78.8,78.84,6296.0,77.8442,77.8837,77.716,77.7554,6296.0
2024-12-17 10:40:00,78.85,78.87,78.79,78.81,6159.0,77.7653,77.785,77.7061,77.7259,6159.0
2024-12-17 10:45:00,78.8,78.85,78.79,78.8,9401.0,77.716,77.7653,77.7061,77.716,9401.0
2024-12-17 10:50:00,78.8,78.85,78.79,78.85,10428.0,77.716,77.7653,77.7061,77.7653,10428.0
2024-12-17 10:55:00,78.86,78.87,78.82,78.82,3940.0,77.7752,77.785,77.7357,77.7357,3940.0
2024-12-17 11:00:00,78.82,78.89,78.81,78.85,9015.0,77.7357,77.8048,77.7259,77.7653,9015.0
2024-12-17 11:05:00,78.88,78.98,78.86,78.92,6827.0,77.7949,77.8935,77.7752,77.8343,6827.0
2024-12-17 11:10:00,78.94,78.94,78.84,78.84,7929.0,77.8541,77.8541,77.7554,77.7554,7929.0
2024-12-17 11:15:00,78.83,78.84,78.79,78.81,4827.0,77.7456,77.7554,77.7061,77.7259,4827.0
2024-12-17 11:20:00,78.84,78.86,78.68,78.7,22465.0,77.7554,77.7752,77.5976,77.6174,22465.0
2024-12-17 11:25:00,78.67,78.84,78.62,78.77,15492.0,77.5878,77.7554,77.5385,77.6864,15492.0
2024-12-17 11:30:00,78.78,78.79,78.7,78.74,8094.0,77.6963,77.7061,77.6174,77.6568,8094.0
2024-12-17 11:35:00,78.72,78.75,78.69,78.73,13636.0,77.6371,77.6667,77.6075,77.647,13636.0
2024-12-17 11:40:00,78.72,78.75,78.69,78.74,10431.0,77.6371,77.6667,77.6075,77.6568,10431.0
2024-12-17 11:45:00,78.74,78.77,78.7,78.77,4636.0,77.6568,77.6864,77.6174,77.6864,4636.0
2024-12-17 11:50:00,78.78,78.84,78.72,78.84,8730.0,77.6963,77.7554,77.6371,77.7554,8730.0
2024-12-17 11:55:00,78.84,78.89,78.82,78.89,5241.0,77.7554,77.8048,77.7357,77.8048,5241.0
2024-12-17 12:00:00,78.88,78.89,78.77,78.78,7421.0,77.7949,77.8048,77.6864,77.6963,7421.0
2024-12-17 12:05:00,78.78,78.79,78.69,78.72,7453.0,77.6963,77.7061,77.6075,77.6371,7453.0
2024-12-17 12:10:00,78.72,78.73,78.65,78.68,20457.0,77.6371,77.647,77.5681,77.5976,20457.0
2024-12-17 12:15:00,78.69,78.78,78.67,78.78,5637.0,77.6075,77.6963,77.5878,77.6963,5637.0
2024-12-17 12:20:00,78.77,78.79,78.74,78.79,8088.0,77.6864,77.7061,77.6568,77.7061,8088.0
2024-12-17 12:25:00,78.79,78.8,78.62,78.62,7624.0,77.7061,77.716,77.5385,77.5385,7624.0
2024-12-17 12:30:00,78.62,78.64,78.61,78.63,3324.0,77.5385,77.5582,77.5286,77.5483,3324.0
2024-12-17 12:35:00,78.61,78.65,78.54,78.54,6884.0,77.5286,77.5681,77.4596,77.4596,6884.0
2024-12-17 12:40:00,78.54,78.55,78.47,78.51,9018.0,77.4596,77.4694,77.3905,77.43,9018.0
2024-12-17 12:45:00,78.5,78.51,78.44,78.44,3819.0,77.4201,77.43,77.3609,77.3609,3819.0
2024-12-17 12:50:00,78.45,78.46,78.39,78.45,6385.0,77.3708,77.3807,77.3116,77.3708,6385.0
2024-12-17 12:55:00,78.46,78.49,78.37,78.38,69438.0,77.3807,77.4103,77.2919,77.3018,69438.0
2024-12-17 13:00:00,78.39,78.41,78.38,78.39,8882.0,77.3116,77.3314,77.3018,77.3116,8882.0
2024-12-17 13:05:00,78.38,78.41,78.34,78.38,39448.0,77.3018,77.3314,77.2623,77.3018,39448.0
2024-12-17 13:10:00,78.38,78.38,78.23,78.27,9191.0,77.3018,77.3018,77.1538,77.1933,9191.0
2024-12-17 13:15:00,78.25,78.3,78.22,78.29,6487.0,77.1736,77.2229,77.144,77.213,6487.0
2024-12-17 13:20:00,78.27,78.34,78.2,78.2,5708.0,77.1933,77.2623,77.1242,77.1242,5708.0
2024-12-17 13:25:00,78.18,78.24,78.15,78.24,7731.0,77.1045,77.1637,77.0749,77.1637,7731.0
2024-12-17 13:30:00,78.25,78.26,78.2,78.22,5849.0,77.1736,77.1834,77.1242,77.144,5849.0
2024-12-17 13:35:00,78.21,78.21,78.14,78.21,14129.0,77.1341,77.1341,77.0651,77.1341,14129.0
2024-12-17 13:40:00,78.21,78.22,78.19,78.2,5609.0,77.1341,77.144,77.1144,77.1242,5609.0
2024-12-17 13:45:00,78.2,78.25,78.19,78.23,8537.0,77.1242,77.1736,77.1144,77.1538,8537.0
2024-12-17 13:50:00,78.22,78.32,78.2,78.31,13214.0,77.144,77.2426,77.1242,77.2327,13214.0
2024-12-17 13:55:00,78.31,78.36,78.31,78.35,10027.0,77.2327,77.282,77.2327,77.2722,10027.0
2024-12-17 14:00:00,78.34,78.35,78.22,78.22,12925.0,77.2623,77.2722,77.144,77.144,12925.0
2024-12-17 14:05:00,78.22,78.33,78.22,78.25,8759.0,77.144,77.2525,77.144,77.1736,8759.0
2024-12-17 14:10:00,78.23,78.27,78.19,78.25,16440.0,77.1538,77.1933,77.1144,77.1736,16440.0
2024-12-17 14:15:00,78.25,78.26,78.11,78.12,16268.0,77.1736,77.1834,77.0355,77.0453,16268.0
2024-12-17 14:20:00,78.12,78.16,78.09,78.12,42769.0,77.0453,77.0848,77.0158,77.0453,42769.0
2024-12-17 14:25:00,78.11,78.14,78.05,78.09,24268.0,77.0355,77.0651,76.9763,77.0158,24268.0
2024-12-17 14:30:00,78.08,78.08,77.98,77.98,8599.0,77.0059,77.0059,76.9073,76.9073,8599.0
2024-12-17 14:35:00,78.01,78.03,77.98,78.02,7469.0,76.9369,76.9566,76.9073,76.9467,7469.0
2024-12-17 14:40:00,78.01,78.03,77.98,78.0,7977.0,76.9369,76.9566,76.9073,76.927,7977.0
2024-12-17 14:45:00,78.0,78.04,77.97,78.01,15203.0,76.927,76.9664,76.8974,76.9369,15203.0
2024-12-17 14:50:00,78.01,78.01,77.96,77.98,14150.0,76.9369,76.9369,76.8875,76.9073,14150.0
2024-12-17 14:55:00,77.97,77.99,77.9,77.91,36575.0,76.8974,76.9171,76.8284,76.8382,36575.0
2024-12-17 15:00:00,77.92,78.0,77.89,77.97,9608.0,76.8481,76.927,76.8185,76.8974,9608.0
2024-12-17 15:05:00,77.97,78.0,77.93,77.99,13585.0,76.8974,76.927,76.858,76.9171,13585.0
2024-12-17 15:10:00,77.99,78.01,77.97,78.01,12985.0,76.9171,76.9369,76.8974,76.9369,12985.0
2024-12-17 15:15:00,78.01,78.01,77.93,77.96,14197.0,76.9369,76.9369,76.858,76.8875,14197.0
2024-12-17 15:20:00,77.95,77.95,77.89,77.94,16904.0,76.8777,76.8777,76.8185,76.8678,16904.0
2024-12-17 15:25:00,77.95,77.96,77.91,77.91,12572.0,76.8777,76.8875,76.8382,76.8382,12572.0
2024-12-17 15:30:00,77.91,78.0,77.88,77.98,24287.0,76.8382,76.927,76.8086,76.9073,24287.0
2024-12-17 15:35:00,77.98,78.11,77.98,78.07,16201.0,76.9073,77.0355,76.9073,76.996,16201.0
2024-12-17 15:40:00,78.06,78.16,78.06,78.14,17700.0,76.9862,77.0848,76.9862,77.0651,17700.0
2024-12-17 15:45:00,78.15,78.19,78.11,78.13,30532.0,77.0749,77.1144,77.0355,77.0552,30532.0
2024-12-17 15:50:00,78.12,78.32,78.09,78.26,72645.0,77.0453,77.2426,77.0158,77.1834,72645.0
2024-12-17 15:55:00,78.25,78.25,78.0,78.02,217749.0,77.1736,77.1736,76.927,76.9467,217749.0
2024-12-18 09:30:00,77.93,78.35,77.64,78.3,34732.0,76.858,77.2722,76.5719,77.2229,34732.0
2024-12-18 09:35:00,78.3,78.48,78.22,78.46,10108.0,77.2229,77.4004,77.144,77.3807,10108.0
2024-12-18 09:40:00,78.41,78.54,78.28,78.34,31935.0,77.3314,77.4596,77.2031,77.2623,31935.0
2024-12-18 09:45:00,78.28,78.37,78.25,78.3,5870.0,77.2031,77.2919,77.1736,77.2229,5870.0
2024-12-18 09:50:00,78.35,78.44,78.05,78.06,12714.0,77.2722,77.3609,76.9763,76.9862,12714.0
2024-12-18 09:55:00,78.04,78.29,78.04,78.26,7080.0,76.9664,77.213,76.9664,77.1834,7080.0
2024-12-18 10:00:00,78.26,78.28,78.09,78.27,13466.0,77.1834,77.2031,77.0158,77.1933,13466.0
2024-12-18 10:05:00,78.27,78.43,78.26,78.43,9751.0,77.1933,77.3511,77.1834,77.3511,9751.0
2024-12-18 10:10:00,78.42,78.43,78.27,78.31,10640.0,77.3412,77.3511,77.1933,77.2327,10640.0
2024-12-18 10:15:00,78.31,78.44,78.28,78.39,14945.0,77.2327,77.3609,77.2031,77.3116,14945.0
2024-12-18 10:20:00,78.44,78.53,78.41,78.41,10779.0,77.3609,77.4497,77.3314,77.3314,10779.0
2024-12-18 10:25:00,78.39,78.47,78.33,78.37,9549.0,77.3116,77.3905,77.2525,77.2919,9549.0
2024-12-18 10:30:00,78.35,78.42,78.28,78.42,5461.0,77.2722,77.3412,77.2031,77.3412,5461.0
2024-12-18 10:35:00,78.41,78.43,78.29,78.31,10986.0,77.3314,77.3511,77.213,77.2327,10986.0
2024-12-18 10:40:00,78.28,78.33,78.24,78.29,6541.0,77.2031,77.2525,77.1637,77.213,6541.0
2024-12-18 10:45:00,78.33,78.33,78.26,78.27,12489.0,77.2525,77.2525,77.1834,77.1933,12489.0
2024-12-18 10:50:00,78.28,78.35,78.26,78.29,15438.0,77.2031,77.2722,77.1834,77.213,15438.0
2024-12-18 10:55:00,78.28,78.37,78.28,78.31,14403.0,77.2031,77.2919,77.2031,77.2327,14403.0
2024-12-18 11:00:00,78.29,78.39,78.28,78.29,14084.0,77.213,77.3116,77.2031,77.213,14084.0
2024-12-18 11:05:00,78.28,78.29,78.22,78.26,8628.0,77.2031,77.213,77.144,77.1834,8628.0
2024-12-18 11:10:00,78.28,78.31,78.22,78.26,17710.0,77.2031,77.2327,77.144,77.1834,17710.0
2024-12-18 11:15:00,78.26,78.47,78.23,78.46,162696.0,77.1834,77.3905,77.1538,77.3807,162696.0
2024-12-18 11:20:00,78.49,78.58,78.46,78.46,46801.0,77.4103,77.499,77.3807,77.3807,46801.0
2024-12-18 11:25:00,78.48,78.59,78.46,78.59,7861.0,77.4004,77.5089,77.3807,77.5089,7861.0
2024-12-18 11:30:00,78.59,78.66,78.55,78.58,19116.0,77.5089,77.5779,77.4694,77.499,19116.0
2024-12-18 11:35:00,78.58,78.61,78.55,78.59,5028.0,77.499,77.5286,77.4694,77.5089,5028.0
2024-12-18 11:40:00,78.58,78.59,78.43,78.48,6305.0,77.499,77.5089,77.3511,77.4004,6305.0
2024-12-18 11:45:00,78.45,78.5,78.42,78.5,3700.0,77.3708,77.4201,77.3412,77.4201,3700.0
2024-12-18 11:50:00,78.47,78.47,78.38,78.42,5433.0,77.3905,77.3905,77.3018,77.3412,5433.0
2024-12-18 11:55:00,78.44,78.46,78.43,78.45,8269.0,77.3609,77.3807,77.3511,77.3708,8269.0
2024-12-18 12:00:00,78.43,78.53,78.43,78.51,6423.0,77.3511,77.4497,77.3511,77.43,6423.0
2024-12-18 12:05:00,78.51,78.51,78.21,78.22,16103.0,77.43,77.43,77.1341,77.144,16103.0
2024-12-18 12:10:00,78.26,78.39,78.26,78.36,7325.0,77.1834,77.3116,77.1834,77.282,7325.0
2024-12-18 12:15:00,78.36,78.45,78.36,78.44,3692.0,77.282,77.3708,77.282,77.3609,3692.0
2024-12-18 12:20:00,78.41,78.42,78.34,78.34,3072.0,77.3314,77.3412,77.2623,77.2623,3072.0
2024-12-18 12:25:00,78.36,78.36,78.3,78.34,5236.0,77.282,77.282,77.2229,77.2623,5236.0
2024-12-18 12:30:00,78.34,78.36,78.32,78.34,5750.0,77.2623,77.282,77.2426,77.2623,5750.0
2024-12-18 12:35:00,78.34,78.34,78.21,78.24,12528.0,77.2623,77.2623,77.1341,77.1637,12528.0
2024-12-18 12:40:00,78.24,78.25,78.16,78.18,5364.0,77.1637,77.1736,77.0848,77.1045,5364.0
2024-12-18 12:45:00,78.17,78.2,78.15,78.17,12089.0,77.0947,77.1242,77.0749,77.0947,12089.0
2024-12-18 12:50:00,78.17,78.17,78.06,78.06,9962.0,77.0947,77.0947,76.9862,76.9862,9962.0
2024-12-18 12:55:00,78.06,78.13,78.05,78.13,9110.0,76.9862,77.0552,76.9763,77.0552,9110.0
2024-12-18 13:00:00,78.13,78.13,78.05,78.06,5442.0,77.0552,77.0552,76.9763,76.9862,5442.0
2024-12-18 13:05:00,78.05,78.05,78.01,78.02,5143.0,76.9763,76.9763,76.9369,76.9467,5143.0
2024-12-18 13:10:00,78.02,78.1,78.01,78.09,12126.0,76.9467,77.0256,76.9369,77.0158,12126.0
2024-12-18 13:15:00,78.1,78.14,78.06,78.07,11671.0,77.0256,77.0651,76.9862,76.996,11671.0
2024-12-18 13:20:00,78.06,78.08,78.04,78.06,5011.0,76.9862,77.0059,76.9664,76.9862,5011.0
2024-12-18 13:25:00,78.07,78.15,78.05,78.14,6296.0,76.996,77.0749,76.9763,77.0651,6296.0
2024-12-18 13:30:00,78.14,78.14,78.11,78.13,3634.0,77.0651,77.0651,77.0355,77.0552,3634.0
2024-12-18 13:35:00,78.13,78.19,78.13,78.19,5778.0,77.0552,77.1144,77.0552,77.1144,5778.0
2024-12-18 13:40:00,78.19,78.21,78.17,78.21,5491.0,77.1144,77.1341,77.0947,77.1341,5491.0
2024-12-18 13:45:00,78.21,78.22,78.18,78.21,7618.0,77.1341,77.144,77.1045,77.1341,7618.0
2024-12-18 13:50:00,78.21,78.26,78.21,78.26,7373.0,77.1341,77.1834,77.1341,77.1834,7373.0
2024-12-18 13:55:00,78.25,78.31,78.24,78.31,9220.0,77.1736,77.2327,77.1637,77.2327,9220.0
2024-12-18 14:00:00,78.29,78.29,78.08,78.08,24329.0,77.213,77.213,77.0059,77.0059,24329.0
2024-12-18 14:05:00,78.05,78.12,78.04,78.09,11603.0,76.9763,77.0453,76.9664,77.0158,11603.0
2024-12-18 14:10:00,78.06,78.07,77.96,77.97,17282.0,76.9862,76.996,76.8875,76.8974,17282.0
2024-12-18 14:15:00,77.96,78.05,77.93,78.02,10804.0,76.8875,76.9763,76.858,76.9467,10804.0
2024-12-18 14:20:00,78.02,78.02,77.82,77.84,15774.0,76.9467,76.9467,76.7495,76.7692,15774.0
2024-12-18 14:25:00,77.84,77.85,77.79,77.8,6574.0,76.7692,76.7791,76.7199,76.7297,6574.0
2024-12-18 14:30:00,77.77,77.84,77.73,77.78,10998.0,76.7002,76.7692,76.6607,76.71,10998.0
2024-12-18 14:35:00,77.76,77.8,77.67,77.78,12850.0,76.6903,76.7297,76.6015,76.71,12850.0
2024-12-18 14:40:00,77.75,77.78,77.67,77.72,8712.0,76.6804,76.71,76.6015,76.6508,8712.0
2024-12-18 14:45:00,77.73,77.77,77.57,77.63,38963.0,76.6607,76.7002,76.5029,76.5621,38963.0
2024-12-18 14:50:00,77.59,77.59,77.48,77.56,11681.0,76.5226,76.5226,76.4141,76.493,11681.0
2024-12-18 14:55:00,77.56,77.56,77.39,77.48,9260.0,76.493,76.493,76.3254,76.4141,9260.0
2024-12-18 15:00:00,77.48,77.62,77.37,77.6,14410.0,76.4141,76.5522,76.3057,76.5325,14410.0
2024-12-18 15:05:00,77.61,77.7,77.58,77.63,9724.0,76.5424,76.6311,76.5128,76.5621,9724.0
2024-12-18 15:10:00,77.63,77.73,77.59,77.59,15216.0,76.5621,76.6607,76.5226,76.5226,15216.0
2024-12-18 15:15:00,77.58,77.71,77.53,77.58,12235.0,76.5128,76.641,76.4635,76.5128,12235.0
2024-12-18 15:20:00,77.59,77.71,77.57,77.64,12804.0,76.5226,76.641,76.5029,76.5719,12804.0
2024-12-18 15:25:00,77.64,77.7,77.61,77.67,15515.0,76.5719,76.6311,76.5424,76.6015,15515.0
2024-12-18 15:30:00,77.65,77.77,77.62,77.7,47935.0,76.5818,76.7002,76.5522,76.6311,47935.0
2024-12-18 15:35:00,77.7,77.7,77.45,77.46,40069.0,76.6311,76.6311,76.3846,76.3944,40069.0
2024-12-18 15:40:00,77.45,77.48,77.04,77.06,30791.0,76.3846,76.4141,75.9802,75.9999,30791.0
2024-12-18 15:45:00,77.05,77.24,76.99,77.18,32102.0,75.9901,76.1774,75.9309,76.1183,32102.0
2024-12-18 15:50:00,77.18,77.26,77.06,77.07,62877.0,76.1183,76.1972,75.9999,76.0098,62877.0
2024-12-18 15:55:00,77.04,77.12,76.93,77.05,241768.0,75.9802,76.0591,75.8717,75.9901,241768.0
2024-12-19 09:30:00,76.83,77.46,76.49,77.42,84992.0,75.7731,76.3944,75.4378,76.355,84992.0
2024-12-19 09:35:00,77.45,77.56,77.27,77.3,33710.0,76.3846,76.493,76.207,76.2366,33710.0
2024-12-19 09:40:00,77.29,77.29,77.13,77.17,8307.0,76.2268,76.2268,76.069,76.1084,8307.0
2024-12-19 09:45:00,77.16,77.2,76.76,76.76,13064.0,76.0985,76.138,75.7041,75.7041,13064.0
2024-12-19 09:50:00,76.73,76.77,76.5,76.62,15779.0,75.6745,75.7139,75.4476,75.566,15779.0
2024-12-19 09:55:00,76.68,76.74,76.59,76.69,11522.0,75.6252,75.6843,75.5364,75.635,11522.0
2024-12-19 10:00:00,76.67,76.68,76.49,76.67,26863.0,75.6153,75.6252,75.4378,75.6153,26863.0
2024-12-19 10:05:00,76.64,76.79,76.63,76.65,11338.0,75.5857,75.7336,75.5758,75.5956,11338.0
2024-12-19 10:10:00,76.7,76.76,76.59,76.63,21656.0,75.6449,75.7041,75.5364,75.5758,21656.0
2024-12-19 10:15:00,76.63,76.69,76.53,76.64,14343.0,75.5758,75.635,75.4772,75.5857,14343.0
2024-12-19 10:20:00,76.66,76.7,76.5,76.56,11615.0,75.6054,75.6449,75.4476,75.5068,11615.0
2024-12-19 10:25:00,76.53,76.68,76.51,76.61,12962.0,75.4772,75.6252,75.4575,75.5561,12962.0
2024-12-19 10:30:00,76.61,76.66,76.53,76.62,10515.0,75.5561,75.6054,75.4772,75.566,10515.0
2024-12-19 10:35:00,76.59,76.69,76.56,76.65,12551.0,75.5364,75.635,75.5068,75.5956,12551.0
2024-12-19 10:40:00,76.61,76.63,76.5,76.56,18485.0,75.5561,75.5758,75.4476,75.5068,18485.0
2024-12-19 10:45:00,76.57,76.67,76.41,76.65,24188.0,75.5167,75.6153,75.3589,75.5956,24188.0
2024-12-19 10:50:00,76.66,76.86,76.63,76.86,19541.0,75.6054,75.8027,75.5758,75.8027,19541.0
2024-12-19 10:55:00,76.84,76.94,76.83,76.93,11914.0,75.783,75.8816,75.7731,75.8717,11914.0
2024-12-19 11:00:00,76.91,76.91,76.74,76.78,8428.0,75.852,75.852,75.6843,75.7238,8428.0
2024-12-19 11:05:00,76.78,76.85,76.75,76.84,7992.0,75.7238,75.7928,75.6942,75.783,7992.0
2024-12-19 11:10:00,76.87,77.01,76.81,76.91,10389.0,75.8125,75.9506,75.7534,75.852,10389.0
2024-12-19 11:15:00,76.91,76.97,76.88,76.96,8433.0,75.852,75.9112,75.8224,75.9013,8433.0
2024-12-19 11:20:00,77.0,77.06,76.93,77.03,6011.0,75.9408,75.9999,75.8717,75.9703,6011.0
2024-12-19 11:25:00,77.0,77.07,76.98,77.05,9104.0,75.9408,76.0098,75.921,75.9901,9104.0
2024-12-19 11:30:00,77.03,77.09,77.01,77.06,9607.0,75.9703,76.0295,75.9506,75.9999,9607.0
2024-12-19 11:35:00,77.06,77.11,76.96,76.98,12470.0,75.9999,76.0492,75.9013,75.921,12470.0
2024-12-19 11:40:00,76.96,76.98,76.91,76.93,7578.0,75.9013,75.921,75.852,75.8717,7578.0
2024-12-19 11:45:00,76.92,76.99,76.91,76.99,3999.0,75.8619,75.9309,75.852,75.9309,3999.0
2024-12-19 11:50:00,76.96,76.96,76.84,76.84,5949.0,75.9013,75.9013,75.783,75.783,5949.0
2024-12-19 11:55:00,76.83,76.84,76.75,76.75,7043.0,75.7731,75.783,75.6942,75.6942,7043.0
2024-12-19 12:00:00,76.78,76.83,76.75,76.83,13621.0,75.7238,75.7731,75.6942,75.7731,13621.0
2024-12-19 12:05:00,76.82,76.82,76.77,76.79,5188.0,75.7632,75.7632,75.7139,75.7336,5188.0
2024-12-19 12:10:00,76.81,76.84,76.78,76.84,3901.0,75.7534,75.783,75.7238,75.783,3901.0
2024-12-19 12:15:00,76.85,76.9,76.82,76.9,4803.0,75.7928,75.8421,75.7632,75.8421,4803.0
2024-12-19 12:20:00,76.89,76.9,76.76,76.79,21955.0,75.8323,75.8421,75.7041,75.7336,21955.0
2024-12-19 12:25:00,76.82,76.87,76.8,76.86,7833.0,75.7632,75.8125,75.7435,75.8027,7833.0
2024-12-19 12:30:00,76.84,76.84,76.65,76.75,8576.0,75.783,75.783,75.5956,75.6942,8576.0
2024-12-19 12:35:00,76.76,76.86,76.75,76.86,5212.0,75.7041,75.8027,75.6942,75.8027,5212.0
2024-12-19 12:40:00,76.83,76.84,76.79,76.83,2765.0,75.7731,75.783,75.7336,75.7731,2765.0
2024-12-19 12:45:00,76.83,76.85,76.8,76.8,5246.0,75.7731,75.7928,75.7435,75.7435,5246.0
2024-12-19 12:50:00,76.81,76.86,76.79,76.86,5793.0,75.7534,75.8027,75.7336,75.8027,5793.0
2024-12-19 12:55:00,76.84,76.87,76.83,76.84,5180.0,75.783,75.8125,75.7731,75.783,5180.0
2024-12-19 13:00:00,76.83,76.84,76.7,76.76,4665.0,75.7731,75.783,75.6449,75.7041,4665.0
2024-12-19 13:05:00,76.75,76.89,76.73,76.86,7798.0,75.6942,75.8323,75.6745,75.8027,7798.0
2024-12-19 13:10:00,76.84,76.89,76.84,76.89,5452.0,75.783,75.8323,75.783,75.8323,5452.0
2024-12-19 13:15:00,76.89,76.92,76.85,76.88,5116.0,75.8323,75.8619,75.7928,75.8224,5116.0
2024-12-19 13:20:00,76.86,76.92,76.84,76.92,7479.0,75.8027,75.8619,75.783,75.8619,7479.0
2024-12-19 13:25:00,76.9,77.01,76.89,76.97,4951.0,75.8421,75.9506,75.8323,75.9112,4951.0
2024-12-19 13:30:00,76.93,76.99,76.93,76.98,6127.0,75.8717,75.9309,75.8717,75.921,6127.0
2024-12-19 13:35:00,76.99,77.03,76.95,77.03,12057.0,75.9309,75.9703,75.8914,75.9703,12057.0
2024-12-19 13:40:00,77.05,77.07,77.04,77.06,3472.0,75.9901,76.0098,75.9802,75.9999,3472.0
2024-12-19 13:45:00,77.03,77.08,77.03,77.06,5227.0,75.9703,76.0197,75.9703,75.9999,5227.0
2024-12-19 13:50:00,77.06,77.1,77.06,77.09,4717.0,75.9999,76.0394,75.9999,76.0295,4717.0
2024-12-19 13:55:00,77.07,77.09,77.03,77.09,17686.0,76.0098,76.0295,75.9703,76.0295,17686.0
2024-12-19 14:00:00,77.07,77.09,76.97,76.97,2507.0,76.0098,76.0295,75.9112,75.9112,2507.0
2024-12-19 14:05:00,76.93,76.93,76.8,76.81,5131.0,75.8717,75.8717,75.7435,75.7534,5131.0
2024-12-19 14:10:00,76.8,76.8,76.7,76.71,4436.0,75.7435,75.7435,75.6449,75.6547,4436.0
2024-12-19 14:15:00,76.71,76.73,76.68,76.72,4232.0,75.6547,75.6745,75.6252,75.6646,4232.0
2024-12-19 14:20:00,76.74,76.76,76.7,76.74,5534.0,75.6843,75.7041,75.6449,75.6843,5534.0
2024-12-19 14:25:00,76.76,76.85,76.72,76.85,15121.0,75.7041,75.7928,75.6646,75.7928,15121.0
2024-12-19 14:30:00,76.85,76.86,76.78,76.86,10008.0,75.7928,75.8027,75.7238,75.8027,10008.0
2024-12-19 14:35:00,76.87,76.89,76.84,76.88,7566.0,75.8125,75.8323,75.783,75.8224,7566.0
2024-12-19 14:40:00,76.87,76.92,76.84,76.91,7170.0,75.8125,75.8619,75.783,75.852,7170.0
2024-12-19 14:45:00,76.91,76.91,76.87,76.87,5686.0,75.852,75.852,75.8125,75.8125,5686.0
2024-12-19 14:50:00,76.87,76.9,76.84,76.88,5469.0,75.8125,75.8421,75.783,75.8224,5469.0
2024-12-19 14:55:00,76.88,76.88,76.78,76.81,10731.0,75.8224,75.8224,75.7238,75.7534,10731.0
2024-12-19 15:00:00,76.79,76.82,76.76,76.82,29395.0,75.7336,75.7632,75.7041,75.7632,29395.0
2024-12-19 15:05:00,76.81,76.82,76.76,76.78,5873.0,75.7534,75.7632,75.7041,75.7238,5873.0
2024-12-19 15:10:00,76.79,76.79,76.72,76.73,10342.0,75.7336,75.7336,75.6646,75.6745,10342.0
2024-12-19 15:15:00,76.75,76.79,76.73,76.74,6635.0,75.6942,75.7336,75.6745,75.6843,6635.0
2024-12-19 15:20:00,76.76,76.84,76.74,76.84,10994.0,75.7041,75.783,75.6843,75.783,10994.0
2024-12-19 15:25:00,76.84,76.87,76.79,76.84,16783.0,75.783,75.8125,75.7336,75.783,16783.0
2024-12-19 15:30:00,76.85,76.89,76.82,76.85,15474.0,75.7928,75.8323,75.7632,75.7928,15474.0
2024-12-19 15:35:00,76.86,76.98,76.77,76.98,24326.0,75.8027,75.921,75.7139,75.921,24326.0
2024-12-19 15:40:00,76.97,77.06,76.94,77.05,50703.0,75.9112,75.9999,75.8816,75.9901,50703.0
2024-12-19 15:45:00,77.03,77.13,77.01,77.12,20803.0,75.9703,76.069,75.9506,76.0591,20803.0
2024-12-19 15:50:00,77.1,77.1,76.78,76.83,39050.0,76.0394,76.0394,75.7238,75.7731,39050.0
2024-12-19 15:55:00,76.83,76.83,76.54,76.55,231845.0,75.7731,75.7731,75.4871,75.4969,231845.0
2024-12-20 09:30:00,76.3,76.63,76.2,76.3,699341.0,75.2504,75.5758,75.1518,75.2504,699341.0
2024-12-20 09:35:00,76.38,76.45,76.11,76.34,174147.0,75.3293,75.3983,75.063,75.2898,174147.0
2024-12-20 09:40:00,76.34,76.37,76.09,76.09,12496.0,75.2898,75.3194,75.0433,75.0433,12496.0
2024-12-20 09:45:00,76.12,76.12,75.82,76.06,20600.0,75.0729,75.0729,74.777,75.0137,20600.0
2024-12-20 09:50:00,76.09,76.18,76.03,76.07,5441.0,75.0433,75.132,74.9841,75.0235,5441.0
2024-12-20 09:55:00,76.09,76.11,75.95,75.98,16882.0,75.0433,75.063,74.9052,74.9348,16882.0
2024-12-20 10:00:00,76.03,76.12,75.94,75.99,11613.0,74.9841,75.0729,74.8953,74.9446,11613.0
2024-12-20 10:05:00,76.03,76.21,75.95,76.2,10805.0,74.9841,75.1616,74.9052,75.1518,10805.0
2024-12-20 10:10:00,76.19,76.42,76.13,76.38,106084.0,75.1419,75.3687,75.0827,75.3293,106084.0
2024-12-20 10:15:00,76.34,76.37,76.26,76.26,49558.0,75.2898,75.3194,75.2109,75.2109,49558.0
2024-12-20 10:20:00,76.3,76.33,76.15,76.25,21688.0,75.2504,75.28,75.1024,75.2011,21688.0
2024-12-20 10:25:00,76.21,76.34,76.2,76.28,32857.0,75.1616,75.2898,75.1518,75.2307,32857.0
2024-12-20 10:30:00,76.24,76.38,76.24,76.31,50299.0,75.1912,75.3293,75.1912,75.2602,50299.0
2024-12-20 10:35:00,76.31,76.32,76.18,76.23,7623.0,75.2602,75.2701,75.132,75.1813,7623.0
2024-12-20 10:40:00,76.22,76.32,76.21,76.26,13851.0,75.1715,75.2701,75.1616,75.2109,13851.0
2024-12-20 10:45:00,76.3,76.34,76.26,76.31,16965.0,75.2504,75.2898,75.2109,75.2602,16965.0
2024-12-20 10:50:00,76.3,76.42,76.28,76.31,161147.0,75.2504,75.3687,75.2307,75.2602,161147.0
2024-12-20 10:55:00,76.33,76.37,76.14,76.15,23494.0,75.28,75.3194,75.0926,75.1024,23494.0
2024-12-20 11:00:00,76.15,76.38,76.14,76.31,20755.0,75.1024,75.3293,75.0926,75.2602,20755.0
2024-12-20 11:05:00,76.34,76.4,76.26,76.33,15455.0,75.2898,75.349,75.2109,75.28,15455.0
2024-12-20 11:10:00,76.31,76.39,76.31,76.37,14905.0,75.2602,75.3391,75.2602,75.3194,14905.0
2024-12-20 11:15:00,76.38,76.63,76.36,76.58,9378.0,75.3293,75.5758,75.3096,75.5265,9378.0
2024-12-20 11:20:00,76.6,76.65,76.48,76.49,14336.0,75.5463,75.5956,75.4279,75.4378,14336.0
2024-12-20 11:25:00,76.48,76.58,76.45,76.54,16003.0,75.4279,75.5265,75.3983,75.4871,16003.0
2024-12-20 11:30:00,76.54,76.72,76.52,76.68,13087.0,75.4871,75.6646,75.4674,75.6252,13087.0
2024-12-20 11:35:00,76.69,76.8,76.65,76.7,15407.0,75.635,75.7435,75.5956,75.6449,15407.0
2024-12-20 11:40:00,76.66,76.73,76.55,76.55,24654.0,75.6054,75.6745,75.4969,75.4969,24654.0
2024-12-20 11:45:00,76.56,76.63,76.55,76.61,24421.0,75.5068,75.5758,75.4969,75.5561,24421.0
2024-12-20 11:50:00,76.58,76.63,76.55,76.61,15671.0,75.5265,75.5758,75.4969,75.5561,15671.0
2024-12-20 11:55:00,76.61,76.66,76.58,76.65,13075.0,75.5561,75.6054,75.5265,75.5956,13075.0
2024-12-20 12:00:00,76.64,76.8,76.62,76.8,19169.0,75.5857,75.7435,75.566,75.7435,19169.0
2024-12-20 12:05:00,76.81,76.85,76.76,76.81,9082.0,75.7534,75.7928,75.7041,75.7534,9082.0
2024-12-20 12:10:00,76.81,76.88,76.74,76.86,10446.0,75.7534,75.8224,75.6843,75.8027,10446.0
2024-12-20 12:15:00,76.88,76.88,76.78,76.79,10450.0,75.8224,75.8224,75.7238,75.7336,10450.0
2024-12-20 12:20:00,76.8,76.96,76.76,76.96,28038.0,75.7435,75.9013,75.7041,75.9013,28038.0
2024-12-20 12:25:00,76.95,76.98,76.91,76.96,6940.0,75.8914,75.921,75.852,75.9013,6940.0
2024-12-20 12:30:00,76.95,76.96,76.84,76.88,7790.0,75.8914,75.9013,75.783,75.8224,7790.0
2024-12-20 12:35:00,76.9,77.05,76.87,77.04,15855.0,75.8421,75.9901,75.8125,75.9802,15855.0
2024-12-20 12:40:00,77.03,77.06,76.97,76.98,9236.0,75.9703,75.9999,75.9112,75.921,9236.0
2024-12-20 12:45:00,76.98,77.12,76.93,77.12,17879.0,75.921,76.0591,75.8717,76.0591,17879.0
2024-12-20 12:50:00,77.12,77.25,77.12,77.25,20655.0,76.0591,76.1873,76.0591,76.1873,20655.0
2024-12-20 12:55:00,77.26,77.27,77.16,77.17,14527.0,76.1972,76.207,76.0985,76.1084,14527.0
2024-12-20 13:00:00,77.18,77.19,77.02,77.03,7155.0,76.1183,76.1281,75.9605,75.9703,7155.0
2024-12-20 13:05:00,77.02,77.09,77.02,77.03,8596.0,75.9605,76.0295,75.9605,75.9703,8596.0
2024-12-20 13:10:00,77.03,77.04,76.99,77.0,9129.0,75.9703,75.9802,75.9309,75.9408,9129.0
2024-12-20 13:15:00,77.0,77.03,76.9,76.93,11388.0,75.9408,75.9703,75.8421,75.8717,11388.0
2024-12-20 13:20:00,76.93,76.96,76.89,76.89,15946.0,75.8717,75.9013,75.8323,75.8323,15946.0
2024-12-20 13:25:00,76.91,76.93,76.87,76.92,12142.0,75.852,75.8717,75.8125,75.8619,12142.0
2024-12-20 13:30:00,76.92,76.97,76.89,76.91,11187.0,75.8619,75.9112,75.8323,75.852,11187.0
2024-12-20 13:35:00,76.92,76.92,76.81,76.82,10626.0,75.8619,75.8619,75.7534,75.7632,10626.0
2024-12-20 13:40:00,76.84,76.87,76.82,76.86,40620.0,75.783,75.8125,75.7632,75.8027,40620.0
2024-12-20 13:45:00,76.86,76.9,76.83,76.84,12109.0,75.8027,75.8421,75.7731,75.783,12109.0
2024-12-20 13:50:00,76.84,76.87,76.77,76.87,10837.0,75.783,75.8125,75.7139,75.8125,10837.0
2024-12-20 13:55:00,76.87,76.96,76.87,76.9,10607.0,75.8125,75.9013,75.8125,75.8421,10607.0
2024-12-20 14:00:00,76.89,76.9,76.85,76.85,8334.0,75.8323,75.8421,75.7928,75.7928,8334.0
2024-12-20 14:05:00,76.85,76.91,76.83,76.89,11747.0,75.7928,75.852,75.7731,75.8323,11747.0
2024-12-20 14:10:00,76.91,76.98,76.9,76.96,9912.0,75.852,75.921,75.8421,75.9013,9912.0
2024-12-20 14:15:00,76.95,76.97,76.95,76.96,8683.0,75.8914,75.9112,75.8914,75.9013,8683.0
2024-12-20 14:20:00,76.98,77.1,76.96,77.1,14285.0,75.921,76.0394,75.9013,76.0394,14285.0
2024-12-20 14:25:00,77.07,77.22,77.06,77.19,11316.0,76.0098,76.1577,75.9999,76.1281,11316.0
2024-12-20 14:30:00,77.19,77.23,77.09,77.21,18148.0,76.1281,76.1676,76.0295,76.1479,18148.0
2024-12-20 14:35:00,77.2,77.25,77.15,77.17,19544.0,76.138,76.1873,76.0887,76.1084,19544.0
2024-12-20 14:40:00,77.17,77.17,77.09,77.12,7530.0,76.1084,76.1084,76.0295,76.0591,7530.0
2024-12-20 14:45:00,77.12,77.14,77.03,77.03,9379.0,76.0591,76.0788,75.9703,75.9703,9379.0
2024-12-20 14:50:00,77.02,77.11,76.98,77.0,10708.0,75.9605,76.0492,75.921,75.9408,10708.0
2024-12-20 14:55:00,77.01,77.01,76.97,76.98,11079.0,75.9506,75.9506,75.9112,75.921,11079.0
2024-12-20 15:00:00,76.99,77.01,76.84,76.89,22323.0,75.9309,75.9506,75.783,75.8323,22323.0
2024-12-20 15:05:00,76.87,76.92,76.86,76.9,9492.0,75.8125,75.8619,75.8027,75.8421,9492.0
2024-12-20 15:10:00,76.91,76.97,76.9,76.95,15980.0,75.852,75.9112,75.8421,75.8914,15980.0
2024-12-20 15:15:00,76.95,76.96,76.9,76.92,11596.0,75.8914,75.9013,75.8421,75.8619,11596.0
2024-12-20 15:20:00,76.93,76.95,76.87,76.92,19998.0,75.8717,75.8914,75.8125,75.8619,19998.0
2024-12-20 15:25:00,76.89,76.96,76.87,76.91,10660.0,75.8323,75.9013,75.8125,75.852,10660.0
2024-12-20 15:30:00,76.92,76.92,76.78,76.82,16915.0,75.8619,75.8619,75.7238,75.7632,16915.0
2024-12-20 15:35:00,76.82,77.21,76.79,77.17,30084.0,75.7632,76.1479,75.7336,76.1084,30084.0
2024-12-20 15:40:00,77.19,77.26,77.14,77.21,30552.0,76.1281,76.1972,76.0788,76.1479,30552.0
2024-12-20 15:45:00,77.2,77.25,77.01,77.01,45095.0,76.138,76.1873,75.9506,75.9506,45095.0
2024-12-20 15:50:00,77.02,77.14,76.95,77.0,58513.0,75.9605,76.0788,75.8914,75.9408,58513.0
2024-12-20 15:55:00,77.0,77.04,76.84,76.95,228640.0,75.9408,75.9802,75.783,75.8914,228640.0
2024-12-23 09:30:00,76.58,76.74,76.41,76.48,21714.0,75.5265,75.6843,75.3589,75.4279,21714.0
2024-12-23 09:35:00,76.57,76.62,76.21,76.32,9454.0,75.5167,75.566,75.1616,75.2701,9454.0
2024-12-23 09:40:00,76.32,76.5,76.28,76.34,10151.0,75.2701,75.4476,75.2307,75.2898,10151.0
2024-12-23 09:45:00,76.17,76.2,76.06,76.08,16277.0,75.1222,75.1518,75.0137,75.0334,16277.0
2024-12-23 09:50:00,76.08,76.19,76.05,76.05,3014.0,75.0334,75.1419,75.0038,75.0038,3014.0
2024-12-23 09:55:00,76.01,76.2,76.01,76.18,20572.0,74.9644,75.1518,74.9644,75.132,20572.0
2024-12-23 10:00:00,76.18,76.3,76.09,76.21,12423.0,75.132,75.2504,75.0433,75.1616,12423.0
2024-12-23 10:05:00,76.27,76.3,76.18,76.23,14710.0,75.2208,75.2504,75.132,75.1813,14710.0
2024-12-23 10:10:00,76.22,76.24,76.09,76.1,9202.0,75.1715,75.1912,75.0433,75.0531,9202.0
2024-12-23 10:15:00,76.11,76.24,76.11,76.2,19689.0,75.063,75.1912,75.063,75.1518,19689.0
2024-12-23 10:20:00,76.22,76.22,76.06,76.12,14387.0,75.1715,75.1715,75.0137,75.0729,14387.0
2024-12-23 10:25:00,76.16,76.35,76.15,76.34,42386.0,75.1123,75.2997,75.1024,75.2898,42386.0
2024-12-23 10:30:00,76.35,76.41,76.28,76.28,9337.0,75.2997,75.3589,75.2307,75.2307,9337.0
2024-12-23 10:35:00,76.27,76.27,76.17,76.19,14915.0,75.2208,75.2208,75.1222,75.1419,14915.0
2024-12-23 10:40:00,76.16,76.18,76.06,76.12,17020.0,75.1123,75.132,75.0137,75.0729,17020.0
2024-12-23 10:45:00,76.1,76.12,75.93,75.97,32379.0,75.0531,75.0729,74.8855,74.9249,32379.0
2024-12-23 10:50:00,75.95,75.95,75.82,75.86,5221.0,74.9052,74.9052,74.777,74.8164,5221.0
2024-12-23 10:55:00,75.88,76.01,75.86,75.96,10128.0,74.8362,74.9644,74.8164,74.9151,10128.0
2024-12-23 11:00:00,75.95,76.12,75.92,76.1,7079.0,74.9052,75.0729,74.8756,75.0531,7079.0
2024-12-23 11:05:00,76.12,76.13,75.99,76.02,111899.0,75.0729,75.0827,74.9446,74.9742,111899.0
2024-12-23 11:10:00,76.03,76.05,75.99,76.05,7274.0,74.9841,75.0038,74.9446,75.0038,7274.0
2024-12-23 11:15:00,76.01,76.08,75.98,76.02,14590.0,74.9644,75.0334,74.9348,74.9742,14590.0
2024-12-23 11:20:00,76.02,76.1,76.01,76.07,7170.0,74.9742,75.0531,74.9644,75.0235,7170.0
2024-12-23 11:25:00,76.09,76.17,76.08,76.16,6101.0,75.0433,75.1222,75.0334,75.1123,6101.0
2024-12-23 11:30:00,76.17,76.27,76.14,76.27,9052.0,75.1222,75.2208,75.0926,75.2208,9052.0
2024-12-23 11:35:00,76.27,76.28,76.19,76.2,5344.0,75.2208,75.2307,75.1419,75.1518,5344.0
2024-12-23 11:40:00,76.21,76.28,76.17,76.26,17463.0,75.1616,75.2307,75.1222,75.2109,17463.0
2024-12-23 11:45:00,76.25,76.45,76.23,76.45,33975.0,75.2011,75.3983,75.1813,75.3983,33975.0
2024-12-23 11:50:00,76.44,76.47,76.4,76.43,5790.0,75.3885,75.418,75.349,75.3786,5790.0
2024-12-23 11:55:00,76.42,76.55,76.41,76.53,10024.0,75.3687,75.4969,75.3589,75.4772,10024.0
2024-12-23 12:00:00,76.54,76.57,76.45,76.46,8486.0,75.4871,75.5167,75.3983,75.4082,8486.0
2024-12-23 12:05:00,76.46,76.56,76.44,76.56,9483.0,75.4082,75.5068,75.3885,75.5068,9483.0
2024-12-23 12:10:00,76.57,76.64,76.55,76.59,8153.0,75.5167,75.5857,75.4969,75.5364,8153.0
2024-12-23 12:15:00,76.57,76.57,76.47,76.51,7487.0,75.5167,75.5167,75.418,75.4575,7487.0
2024-12-23 12:20:00,76.52,76.55,76.46,76.47,6233.0,75.4674,75.4969,75.4082,75.418,6233.0
2024-12-23 12:25:00,76.47,76.49,76.41,76.48,8604.0,75.418,75.4378,75.3589,75.4279,8604.0
2024-12-23 12:30:00,76.47,76.47,76.36,76.45,5346.0,75.418,75.418,75.3096,75.3983,5346.0
2024-12-23 12:35:00,76.45,76.45,76.4,76.43,10450.0,75.3983,75.3983,75.349,75.3786,10450.0
2024-12-23 12:40:00,76.42,76.42,76.4,76.41,7527.0,75.3687,75.3687,75.349,75.3589,7527.0
2024-12-23 12:45:00,76.42,76.5,76.42,76.46,9613.0,75.3687,75.4476,75.3687,75.4082,9613.0
2024-12-23 12:50:00,76.44,76.48,76.43,76.46,5828.0,75.3885,75.4279,75.3786,75.4082,5828.0
2024-12-23 12:55:00,76.45,76.5,76.45,76.46,10313.0,75.3983,75.4476,75.3983,75.4082,10313.0
2024-12-23 13:00:00,76.45,76.49,76.44,76.47,3609.0,75.3983,75.4378,75.3885,75.418,3609.0
2024-12-23 13:05:00,76.45,76.48,76.39,76.47,10364.0,75.3983,75.4279,75.3391,75.418,10364.0
2024-12-23 13:10:00,76.46,76.51,76.45,76.51,5939.0,75.4082,75.4575,75.3983,75.4575,5939.0
2024-12-23 13:15:00,76.52,76.55,76.47,76.55,6346.0,75.4674,75.4969,75.418,75.4969,6346.0
2024-12-23 13:20:00,76.52,76.56,76.5,76.55,6250.0,75.4674,75.5068,75.4476,75.4969,6250.0
2024-12-23 13:25:00,76.56,76.61,76.54,76.59,9591.0,75.5068,75.5561,75.4871,75.5364,9591.0
2024-12-23 13:30:00,76.57,76.6,76.43,76.43,14004.0,75.5167,75.5463,75.3786,75.3786,14004.0
2024-12-23 13:35:00,76.42,76.44,76.38,76.39,12839.0,75.3687,75.3885,75.3293,75.3391,12839.0
2024-12-23 13:40:00,76.38,76.38,76.27,76.3,10033.0,75.3293,75.3293,75.2208,75.2504,10033.0
2024-12-23 13:45:00,76.3,76.48,76.29,76.48,20085.0,75.2504,75.4279,75.2405,75.4279,20085.0
2024-12-23 13:50:00,76.45,76.58,76.43,76.57,6879.0,75.3983,75.5265,75.3786,75.5167,6879.0
2024-12-23 13:55:00,76.55,76.57,76.51,76.54,7576.0,75.4969,75.5167,75.4575,75.4871,7576.0
2024-12-23 14:00:00,76.54,76.54,76.46,76.46,8732.0,75.4871,75.4871,75.4082,75.4082,8732.0
2024-12-23 14:05:00,76.49,76.52,76.48,76.51,5857.0,75.4378,75.4674,75.4279,75.4575,5857.0
2024-12-23 14:10:00,76.54,76.62,76.54,76.6,5475.0,75.4871,75.566,75.4871,75.5463,5475.0
2024-12-23 14:15:00,76.61,76.64,76.59,76.64,6055.0,75.5561,75.5857,75.5364,75.5857,6055.0
2024-12-23 14:20:00,76.61,76.64,76.56,76.56,6949.0,75.5561,75.5857,75.5068,75.5068,6949.0
2024-12-23 14:25:00,76.57,76.6,76.56,76.6,9162.0,75.5167,75.5463,75.5068,75.5463,9162.0
2024-12-23 14:30:00,76.61,76.66,76.61,76.66,6816.0,75.5561,75.6054,75.5561,75.6054,6816.0
2024-12-23 14:35:00,76.64,76.69,76.63,76.67,13427.0,75.5857,75.635,75.5758,75.6153,13427.0
2024-12-23 14:40:00,76.65,76.72,76.65,76.69,10110.0,75.5956,75.6646,75.5956,75.635,10110.0
2024-12-23 14:45:00,76.7,76.73,76.69,76.73,6630.0,75.6449,75.6745,75.635,75.6745,6630.0
2024-12-23 14:50:00,76.73,76.78,76.73,76.77,9527.0,75.6745,75.7238,75.6745,75.7139,9527.0
2024-12-23 14:55:00,76.77,76.77,76.72,76.74,9512.0,75.7139,75.7139,75.6646,75.6843,9512.0
2024-12-23 15:00:00,76.76,76.86,76.74,76.85,7866.0,75.7041,75.8027,75.6843,75.7928,7866.0
2024-12-23 15:05:00,76.86,76.9,76.76,76.77,7652.0,75.8027,75.8421,75.7041,75.7139,7652.0
2024-12-23 15:10:00,76.76,76.81,76.72,76.76,9866.0,75.7041,75.7534,75.6646,75.7041,9866.0
2024-12-23 15:15:00,76.77,76.77,76.7,76.7,9693.0,75.7139,75.7139,75.6449,75.6449,9693.0
2024-12-23 15:20:00,76.72,76.82,76.7,76.8,11014.0,75.6646,75.7632,75.6449,75.7435,11014.0
2024-12-23 15:25:00,76.81,76.89,76.75,76.85,21164.0,75.7534,75.8323,75.6942,75.7928,21164.0
2024-12-23 15:30:00,76.87,76.91,76.82,76.9,16824.0,75.8125,75.852,75.7632,75.8421,16824.0
2024-12-23 15:35:00,76.89,76.92,76.87,76.87,26052.0,75.8323,75.8619,75.8125,75.8125,26052.0
2024-12-23 15:40:00,76.86,76.98,76.85,76.95,27258.0,75.8027,75.921,75.7928,75.8914,27258.0
2024-12-23 15:45:00,76.95,76.95,76.84,76.88,42555.0,75.8914,75.8914,75.783,75.8224,42555.0
2024-12-23 15:50:00,76.88,76.98,76.88,76.92,52343.0,75.8224,75.921,75.8224,75.8619,52343.0
2024-12-23 15:55:00,76.93,77.05,76.86,76.89,157619.0,75.8717,75.9901,75.8027,75.8323,157619.0
2024-12-24 09:30:00,76.83,77.21,76.56,76.91,18433.0,75.7731,76.1479,75.5068,75.852,18433.0
2024-12-24 09:35:00,77.05,77.05,76.78,76.89,3771.0,75.9901,75.9901,75.7238,75.8323,3771.0
2024-12-24 09:40:00,76.89,77.09,76.82,77.05,4911.0,75.8323,76.0295,75.7632,75.9901,4911.0
2024-12-24 09:45:00,76.98,76.98,76.76,76.9,13768.0,75.921,75.921,75.7041,75.8421,13768.0
2024-12-24 09:50:00,76.88,76.98,76.83,76.93,4983.0,75.8224,75.921,75.7731,75.8717,4983.0
2024-12-24 09:55:00,76.93,76.94,76.87,76.87,11280.0,75.8717,75.8816,75.8125,75.8125,11280.0
2024-12-24 10:00:00,76.87,76.96,76.84,76.86,14106.0,75.8125,75.9013,75.783,75.8027,14106.0
2024-12-24 10:05:00,76.88,77.05,76.88,76.89,21794.0,75.8224,75.9901,75.8224,75.8323,21794.0
2024-12-24 10:10:00,76.92,77.04,76.9,76.96,19825.0,75.8619,75.9802,75.8421,75.9013,19825.0
2024-12-24 10:15:00,77.0,77.07,76.96,76.99,6169.0,75.9408,76.0098,75.9013,75.9309,6169.0
2024-12-24 10:20:00,77.05,77.1,76.97,76.98,5567.0,75.9901,76.0394,75.9112,75.921,5567.0
2024-12-24 10:25:00,76.97,77.0,76.83,76.83,4549.0,75.9112,75.9408,75.7731,75.7731,4549.0
2024-12-24 10:30:00,76.85,76.98,76.8,76.9,9891.0,75.7928,75.921,75.7435,75.8421,9891.0
2024-12-24 10:35:00,76.92,76.98,76.92,76.98,4455.0,75.8619,75.921,75.8619,75.921,4455.0
2024-12-24 10:40:00,76.98,76.98,76.94,76.97,10945.0,75.921,75.921,75.8816,75.9112,10945.0
2024-12-24 10:45:00,76.95,76.99,76.93,76.97,4664.0,75.8914,75.9309,75.8717,75.9112,4664.0
2024-12-24 10:50:00,76.97,76.97,76.83,76.87,10267.0,75.9112,75.9112,75.7731,75.8125,10267.0
2024-12-24 10:55:00,76.87,76.9,76.81,76.89,6547.0,75.8125,75.8421,75.7534,75.8323,6547.0
2024-12-24 11:00:00,76.87,76.98,76.87,76.98,7684.0,75.8125,75.921,75.8125,75.921,7684.0
2024-12-24 11:05:00,76.98,77.01,76.93,76.97,7943.0,75.921,75.9506,75.8717,75.9112,7943.0
2024-12-24 11:10:00,76.98,76.99,76.91,76.97,5261.0,75.921,75.9309,75.852,75.9112,5261.0
2024-12-24 11:15:00,76.98,76.98,76.95,76.98,1600.0,75.921,75.921,75.8914,75.921,1600.0
2024-12-24 11:20:00,76.99,77.05,76.96,77.02,8370.0,75.9309,75.9901,75.9013,75.9605,8370.0
2024-12-24 11:25:00,77.02,77.05,77.01,77.04,4306.0,75.9605,75.9901,75.9506,75.9802,4306.0
2024-12-24 11:30:00,77.05,77.06,77.03,77.03,7156.0,75.9901,75.9999,75.9703,75.9703,7156.0
2024-12-24 11:35:00,77.04,77.05,77.01,77.03,4547.0,75.9802,75.9901,75.9506,75.9703,4547.0
2024-12-24 11:40:00,77.04,77.1,77.04,77.09,7430.0,75.9802,76.0394,75.9802,76.0295,7430.0
2024-12-24 11:45:00,77.1,77.15,77.1,77.15,3531.0,76.0394,76.0887,76.0394,76.0887,3531.0
2024-12-24 11:50:00,77.14,77.14,77.05,77.05,10117.0,76.0788,76.0788,75.9901,75.9901,10117.0
2024-12-24 11:55:00,77.06,77.19,77.05,77.16,12855.0,75.9999,76.1281,75.9901,76.0985,12855.0
2024-12-24 12:00:00,77.14,77.19,77.14,77.19,4849.0,76.0788,76.1281,76.0788,76.1281,4849.0
2024-12-24 12:05:00,77.17,77.23,77.13,77.21,17729.0,76.1084,76.1676,76.069,76.1479,17729.0
2024-12-24 12:10:00,77.2,77.25,77.16,77.25,4818.0,76.138,76.1873,76.0985,76.1873,4818.0
2024-12-24 12:15:00,77.25,77.32,77.25,77.29,10569.0,76.1873,76.2563,76.1873,76.2268,10569.0
2024-12-24 12:20:00,77.3,77.37,77.3,77.35,3862.0,76.2366,76.3057,76.2366,76.2859,3862.0
2024-12-24 12:25:00,77.35,77.36,77.33,77.36,4768.0,76.2859,76.2958,76.2662,76.2958,4768.0
2024-12-24 12:30:00,77.34,77.37,77.27,77.33,8167.0,76.2761,76.3057,76.207,76.2662,8167.0
2024-12-24 12:35:00,77.32,77.41,77.32,77.41,7628.0,76.2563,76.3451,76.2563,76.3451,7628.0
2024-12-24 12:40:00,77.42,77.42,77.37,77.38,6447.0,76.355,76.355,76.3057,76.3155,6447.0
2024-12-24 12:45:00,77.37,77.39,77.33,77.39,7428.0,76.3057,76.3254,76.2662,76.3254,7428.0
2024-12-24 12:50:00,77.4,77.47,77.4,77.41,15547.0,76.3352,76.4043,76.3352,76.3451,15547.0
2024-12-24 12:55:00,77.42,77.56,77.38,77.5,84741.0,76.355,76.493,76.3155,76.4339,84741.0
2024-12-26 09:30:00,77.07,77.34,76.95,77.05,13432.0,76.0098,76.2761,75.8914,75.9901,13432.0
2024-12-26 09:35:00,77.14,77.29,77.13,77.19,5241.0,76.0788,76.2268,76.069,76.1281,5241.0
2024-12-26 09:40:00,77.19,77.29,77.18,77.29,3348.0,76.1281,76.2268,76.1183,76.2268,3348.0
2024-12-26 09:45:00,77.28,77.36,77.15,77.22,17465.0,76.2169,76.2958,76.0887,76.1577,17465.0
2024-12-26 09:50:00,77.17,77.24,77.08,77.08,4176.0,76.1084,76.1774,76.0197,76.0197,4176.0
2024-12-26 09:55:00,77.1,77.31,77.02,77.25,11554.0,76.0394,76.2465,75.9605,76.1873,11554.0
2024-12-26 10:00:00,77.23,77.34,77.21,77.26,5552.0,76.1676,76.2761,76.1479,76.1972,5552.0
2024-12-26 10:05:00,77.28,77.3,77.24,77.27,5724.0,76.2169,76.2366,76.1774,76.207,5724.0
2024-12-26 10:10:00,77.29,77.3,77.18,77.21,7300.0,76.2268,76.2366,76.1183,76.1479,7300.0
2024-12-26 10:15:00,77.2,77.24,77.2,77.21,4831.0,76.138,76.1774,76.138,76.1479,4831.0
2024-12-26 10:20:00,77.22,77.23,77.11,77.11,5252.0,76.1577,76.1676,76.0492,76.0492,5252.0
2024-12-26 10:25:00,77.09,77.17,76.99,77.0,16837.0,76.0295,76.1084,75.9309,75.9408,16837.0
2024-12-26 10:30:00,77.0,77.05,76.99,77.01,5180.0,75.9408,75.9901,75.9309,75.9506,5180.0
2024-12-26 10:35:00,76.99,76.99,76.87,76.91,5048.0,75.9309,75.9309,75.8125,75.852,5048.0
2024-12-26 10:40:00,76.92,76.93,76.88,76.91,4474.0,75.8619,75.8717,75.8224,75.852,4474.0
2024-12-26 10:45:00,76.9,76.96,76.89,76.9,7905.0,75.8421,75.9013,75.8323,75.8421,7905.0
2024-12-26 10:50:00,76.91,76.93,76.86,76.91,4197.0,75.852,75.8717,75.8027,75.852,4197.0
2024-12-26 10:55:00,76.9,76.92,76.88,76.9,4772.0,75.8421,75.8619,75.8224,75.8421,4772.0
2024-12-26 11:00:00,76.92,76.92,76.86,76.88,3633.0,75.8619,75.8619,75.8027,75.8224,3633.0
2024-12-26 11:05:00,76.86,76.93,76.84,76.89,17806.0,75.8027,75.8717,75.783,75.8323,17806.0
2024-12-26 11:10:00,76.9,76.91,76.86,76.88,9814.0,75.8421,75.852,75.8027,75.8224,9814.0
2024-12-26 11:15:00,76.88,76.97,76.87,76.95,7022.0,75.8224,75.9112,75.8125,75.8914,7022.0
2024-12-26 11:20:00,76.96,77.03,76.94,76.95,6351.0,75.9013,75.9703,75.8816,75.8914,6351.0
2024-12-26 11:25:00,76.96,77.0,76.96,76.97,4716.0,75.9013,75.9408,75.9013,75.9112,4716.0
2024-12-26 11:30:00,76.95,76.99,76.93,76.93,4704.0,75.8914,75.9309,75.8717,75.8717,4704.0
2024-12-26 11:35:00,76.93,76.97,76.93,76.96,4706.0,75.8717,75.9112,75.8717,75.9013,4706.0
2024-12-26 11:40:00,76.97,77.0,76.97,76.97,4919.0,75.9112,75.9408,75.9112,75.9112,4919.0
2024-12-26 11:45:00,76.97,77.0,76.97,76.98,4915.0,75.9112,75.9408,75.9112,75.921,4915.0
2024-12-26 11:50:00,76.97,77.01,76.96,77.01,5478.0,75.9112,75.9506,75.9013,75.9506,5478.0
2024-12-26 11:55:00,77.02,77.02,76.96,76.97,7404.0,75.9605,75.9605,75.9013,75.9112,7404.0
2024-12-26 12:00:00,76.97,76.97,76.92,76.93,6132.0,75.9112,75.9112,75.8619,75.8717,6132.0
2024-12-26 12:05:00,76.94,76.96,76.93,76.96,2244.0,75.8816,75.9013,75.8717,75.9013,2244.0
2024-12-26 12:10:00,77.01,77.05,77.0,77.05,2895.0,75.9506,75.9901,75.9408,75.9901,2895.0
2024-12-26 12:15:00,77.07,77.11,77.06,77.11,6620.0,76.0098,76.0492,75.9999,76.0492,6620.0
2024-12-26 12:20:00,77.14,77.16,77.05,77.05,7283.0,76.0788,76.0985,75.9901,75.9901,7283.0
2024-12-26 12:25:00,77.06,77.07,77.04,77.05,1802.0,75.9999,76.0098,75.9802,75.9901,1802.0
2024-12-26 12:30:00,77.03,77.07,77.01,77.06,2391.0,75.9703,76.0098,75.9506,75.9999,2391.0
2024-12-26 12:35:00,77.04,77.04,77.0,77.0,2949.0,75.9802,75.9802,75.9408,75.9408,2949.0
2024-12-26 12:40:00,77.01,77.2,76.98,77.2,14493.0,75.9506,76.138,75.921,76.138,14493.0
2024-12-26 12:45:00,77.19,77.19,77.1,77.12,3517.0,76.1281,76.1281,76.0394,76.0591,3517.0
2024-12-26 12:50:00,77.13,77.16,77.13,77.16,1307.0,76.069,76.0985,76.069,76.0985,1307.0
2024-12-26 12:55:00,77.17,77.2,77.1,77.1,3575.0,76.1084,76.138,76.0394,76.0394,3575.0
2024-12-26 13:00:00,77.11,77.13,77.09,77.12,2174.0,76.0492,76.069,76.0295,76.0591,2174.0
2024-12-26 13:05:00,77.1,77.11,77.0,77.03,4558.0,76.0394,76.0492,75.9408,75.9703,4558.0
2024-12-26 13:10:00,77.03,77.04,76.97,77.04,1871.0,75.9703,75.9802,75.9112,75.9802,1871.0
2024-12-26 13:15:00,77.03,77.11,77.02,77.11,4382.0,75.9703,76.0492,75.9605,76.0492,4382.0
2024-12-26 13:20:00,77.1,77.15,77.1,77.15,4195.0,76.0394,76.0887,76.0394,76.0887,4195.0
2024-12-26 13:25:00,77.17,77.19,77.15,77.17,2260.0,76.1084,76.1281,76.0887,76.1084,2260.0
2024-12-26 13:30:00,77.16,77.17,77.07,77.07,3451.0,76.0985,76.1084,76.0098,76.0098,3451.0
2024-12-26 13:35:00,77.08,77.11,77.08,77.1,2282.0,76.0197,76.0492,76.0197,76.0394,2282.0
2024-12-26 13:40:00,77.09,77.11,77.05,77.07,3691.0,76.0295,76.0492,75.9901,76.0098,3691.0
2024-12-26 13:45:00,77.07,77.15,77.07,77.15,4901.0,76.0098,76.0887,76.0098,76.0887,4901.0
2024-12-26 13:50:00,77.15,77.18,77.14,77.18,2067.0,76.0887,76.1183,76.0788,76.1183,2067.0
2024-12-26 13:55:00,77.18,77.22,77.16,77.22,8178.0,76.1183,76.1577,76.0985,76.1577,8178.0
2024-12-26 14:00:00,77.22,77.23,77.2,77.23,2888.0,76.1577,76.1676,76.138,76.1676,2888.0
2024-12-26 14:05:00,77.21,77.21,77.18,77.19,4545.0,76.1479,76.1479,76.1183,76.1281,4545.0
2024-12-26 14:10:00,77.2,77.2,77.15,77.15,1578.0,76.138,76.138,76.0887,76.0887,1578.0
2024-12-26 14:15:00,77.14,77.22,77.14,77.2,3105.0,76.0788,76.1577,76.0788,76.138,3105.0
2024-12-26 14:20:00,77.2,77.24,77.19,77.24,4737.0,76.138,76.1774,76.1281,76.1774,4737.0
2024-12-26 14:25:00,77.23,77.25,77.22,77.24,7174.0,76.1676,76.1873,76.1577,76.1774,7174.0
2024-12-26 14:30:00,77.25,77.26,77.22,77.24,3389.0,76.1873,76.1972,76.1577,76.1774,3389.0
2024-12-26 14:35:00,77.23,77.24,77.18,77.18,4269.0,76.1676,76.1774,76.1183,76.1183,4269.0
2024-12-26 14:40:00,77.17,77.19,77.14,77.16,8161.0,76.1084,76.1281,76.0788,76.0985,8161.0
2024-12-26 14:45:00,77.17,77.17,77.13,77.13,2729.0,76.1084,76.1084,76.069,76.069,2729.0
2024-12-26 14:50:00,77.13,77.15,77.12,77.12,4462.0,76.069,76.0887,76.0591,76.0591,4462.0
2024-12-26 14:55:00,77.15,77.15,77.14,77.15,3992.0,76.0887,76.0887,76.0788,76.0887,3992.0
2024-12-26 15:00:00,77.15,77.19,77.14,77.18,4131.0,76.0887,76.1281,76.0788,76.1183,4131.0
2024-12-26 15:05:00,77.2,77.22,77.18,77.22,2952.0,76.138,76.1577,76.1183,76.1577,2952.0
2024-12-26 15:10:00,77.21,77.24,77.19,77.19,4045.0,76.1479,76.1774,76.1281,76.1281,4045.0
2024-12-26 15:15:00,77.19,77.2,77.16,77.17,4246.0,76.1281,76.138,76.0985,76.1084,4246.0
2024-12-26 15:20:00,77.18,77.18,77.16,77.18,5245.0,76.1183,76.1183,76.0985,76.1183,5245.0
2024-12-26 15:25:00,77.19,77.23,77.18,77.22,7899.0,76.1281,76.1676,76.1183,76.1577,7899.0
2024-12-26 15:30:00,77.21,77.21,77.14,77.17,7426.0,76.1479,76.1479,76.0788,76.1084,7426.0
2024-12-26 15:35:00,77.17,77.3,77.16,77.27,7515.0,76.1084,76.2366,76.0985,76.207,7515.0
2024-12-26 15:40:00,77.27,77.28,77.24,77.27,8020.0,76.207,76.2169,76.1774,76.207,8020.0
2024-12-26 15:45:00,77.26,77.34,77.26,77.34,12003.0,76.1972,76.2761,76.1972,76.2761,12003.0
2024-12-26 15:50:00,77.35,77.43,77.35,77.39,30041.0,76.2859,76.3648,76.2859,76.3254,30041.0
2024-12-26 15:55:00,77.38,77.43,77.3,77.31,96247.0,76.3155,76.3648,76.2366,76.2465,96247.0
2024-12-27 09:30:00,76.78,77.22,76.57,77.22,15451.0,75.7238,76.1577,75.5167,76.1577,15451.0
2024-12-27 09:35:00,77.27,77.37,77.17,77.37,3324.0,76.207,76.3057,76.1084,76.3057,3324.0
2024-12-27 09:40:00,77.43,77.5,77.4,77.46,1303.0,76.3648,76.4339,76.3352,76.3944,1303.0
2024-12-27 09:45:00,77.51,77.57,77.42,77.57,4475.0,76.4437,76.5029,76.355,76.5029,4475.0
2024-12-27 09:50:00,77.56,77.56,77.46,77.47,1988.0,76.493,76.493,76.3944,76.4043,1988.0
2024-12-27 09:55:00,77.45,77.55,77.41,77.55,3775.0,76.3846,76.4832,76.3451,76.4832,3775.0
2024-12-27 10:00:00,77.55,77.56,77.35,77.42,7198.0,76.4832,76.493,76.2859,76.355,7198.0
2024-12-27 10:05:00,77.4,77.44,77.36,77.4,2514.0,76.3352,76.3747,76.2958,76.3352,2514.0
2024-12-27 10:10:00,77.39,77.4,77.33,77.39,4386.0,76.3254,76.3352,76.2662,76.3254,4386.0
2024-12-27 10:15:00,77.35,77.36,77.26,77.27,5786.0,76.2859,76.2958,76.1972,76.207,5786.0
2024-12-27 10:20:00,77.27,77.29,77.22,77.22,4191.0,76.207,76.2268,76.1577,76.1577,4191.0
2024-12-27 10:25:00,77.17,77.18,77.08,77.09,2231.0,76.1084,76.1183,76.0197,76.0295,2231.0
2024-12-27 10:30:00,77.06,77.18,77.05,77.18,3358.0,75.9999,76.1183,75.9901,76.1183,3358.0
2024-12-27 10:35:00,77.15,77.23,77.14,77.16,2940.0,76.0887,76.1676,76.0788,76.0985,2940.0
2024-12-27 10:40:00,77.17,77.24,77.04,77.06,13607.0,76.1084,76.1774,75.9802,75.9999,13607.0
2024-12-27 10:45:00,77.07,77.17,77.07,77.17,6689.0,76.0098,76.1084,76.0098,76.1084,6689.0
2024-12-27 10:50:00,77.17,77.18,77.14,77.14,6843.0,76.1084,76.1183,76.0788,76.0788,6843.0
2024-12-27 10:55:00,77.13,77.14,77.02,77.02,3384.0,76.069,76.0788,75.9605,75.9605,3384.0
2024-12-27 11:00:00,77.02,77.02,76.92,76.93,8755.0,75.9605,75.9605,75.8619,75.8717,8755.0
2024-12-27 11:05:00,76.93,76.96,76.92,76.94,2815.0,75.8717,75.9013,75.8619,75.8816,2815.0
2024-12-27 11:10:00,76.94,76.96,76.91,76.93,2983.0,75.8816,75.9013,75.852,75.8717,2983.0
2024-12-27 11:15:00,76.9,76.9,76.87,76.9,2213.0,75.8421,75.8421,75.8125,75.8421,2213.0
2024-12-27 11:20:00,76.9,77.07,76.89,77.0,7127.0,75.8421,76.0098,75.8323,75.9408,7127.0
2024-12-27 11:25:00,76.99,77.03,76.98,77.02,4486.0,75.9309,75.9703,75.921,75.9605,4486.0
2024-12-27 11:30:00,76.99,77.01,76.95,76.99,3907.0,75.9309,75.9506,75.8914,75.9309,3907.0
2024-12-27 11:35:00,76.99,77.06,76.97,77.03,3171.0,75.9309,75.9999,75.9112,75.9703,3171.0
2024-12-27 11:40:00,77.03,77.04,76.93,76.94,2678.0,75.9703,75.9802,75.8717,75.8816,2678.0
2024-12-27 11:45:00,76.94,76.94,76.83,76.83,2359.0,75.8816,75.8816,75.7731,75.7731,2359.0
2024-12-27 11:50:00,76.8,76.8,76.72,76.77,5462.0,75.7435,75.7435,75.6646,75.7139,5462.0
2024-12-27 11:55:00,76.79,76.81,76.76,76.81,11363.0,75.7336,75.7534,75.7041,75.7534,11363.0
2024-12-27 12:00:00,76.79,76.83,76.77,76.83,5175.0,75.7336,75.7731,75.7139,75.7731,5175.0
2024-12-27 12:05:00,76.82,76.82,76.75,76.81,4667.0,75.7632,75.7632,75.6942,75.7534,4667.0
2024-12-27 12:10:00,76.78,76.89,76.76,76.8,23356.0,75.7238,75.8323,75.7041,75.7435,23356.0
2024-12-27 12:15:00,76.78,76.79,76.73,76.78,8393.0,75.7238,75.7336,75.6745,75.7238,8393.0
2024-12-27 12:20:00,76.77,76.77,76.71,76.71,2772.0,75.7139,75.7139,75.6547,75.6547,2772.0
2024-12-27 12:25:00,76.73,76.76,76.71,76.76,5013.0,75.6745,75.7041,75.6547,75.7041,5013.0
2024-12-27 12:30:00,76.76,76.8,76.75,76.77,2546.0,75.7041,75.7435,75.6942,75.7139,2546.0
2024-12-27 12:35:00,76.74,76.76,76.64,76.66,2485.0,75.6843,75.7041,75.5857,75.6054,2485.0
2024-12-27 12:40:00,76.65,76.69,76.64,76.67,6023.0,75.5956,75.635,75.5857,75.6153,6023.0
2024-12-27 12:45:00,76.67,76.67,76.59,76.63,2411.0,75.6153,75.6153,75.5364,75.5758,2411.0
2024-12-27 12:50:00,76.63,76.73,76.62,76.73,3680.0,75.5758,75.6745,75.566,75.6745,3680.0
2024-12-27 12:55:00,76.72,76.73,76.7,76.7,2616.0,75.6646,75.6745,75.6449,75.6449,2616.0
2024-12-27 13:00:00,76.7,76.75,76.7,76.74,7588.0,75.6449,75.6942,75.6449,75.6843,7588.0
2024-12-27 13:05:00,76.78,76.78,76.71,76.72,3949.0,75.7238,75.7238,75.6547,75.6646,3949.0
2024-12-27 13:10:00,76.71,76.77,76.7,76.77,1648.0,75.6547,75.7139,75.6449,75.7139,1648.0
2024-12-27 13:15:00,76.78,76.79,76.75,76.78,3199.0,75.7238,75.7336,75.6942,75.7238,3199.0
2024-12-27 13:20:00,76.77,76.77,76.72,76.76,4156.0,75.7139,75.7139,75.6646,75.7041,4156.0
2024-12-27 13:25:00,76.79,76.79,76.73,76.75,2586.0,75.7336,75.7336,75.6745,75.6942,2586.0
2024-12-27 13:30:00,76.74,76.8,76.69,76.77,3067.0,75.6843,75.7435,75.635,75.7139,3067.0
2024-12-27 13:35:00,76.77,76.85,76.75,76.83,8352.0,75.7139,75.7928,75.6942,75.7731,8352.0
2024-12-27 13:40:00,76.84,76.92,76.84,76.88,4042.0,75.783,75.8619,75.783,75.8224,4042.0
2024-12-27 13:45:00,76.9,76.98,76.84,76.96,31153.0,75.8421,75.921,75.783,75.9013,31153.0
2024-12-27 13:50:00,76.96,76.98,76.92,76.93,4796.0,75.9013,75.921,75.8619,75.8717,4796.0
2024-12-27 13:55:00,76.94,76.98,76.93,76.96,6974.0,75.8816,75.921,75.8717,75.9013,6974.0
2024-12-27 14:00:00,76.94,76.97,76.92,76.93,6615.0,75.8816,75.9112,75.8619,75.8717,6615.0
2024-12-27 14:05:00,76.93,77.01,76.92,77.01,4648.0,75.8717,75.9506,75.8619,75.9506,4648.0
2024-12-27 14:10:00,77.01,77.04,77.0,77.01,9122.0,75.9506,75.9802,75.9408,75.9506,9122.0
2024-12-27 14:15:00,77.0,77.09,76.99,77.08,6195.0,75.9408,76.0295,75.9309,76.0197,6195.0
2024-12-27 14:20:00,77.08,77.08,77.02,77.06,2841.0,76.0197,76.0197,75.9605,75.9999,2841.0
2024-12-27 14:25:00,77.06,77.07,77.01,77.02,6537.0,75.9999,76.0098,75.9506,75.9605,6537.0
2024-12-27 14:30:00,77.03,77.03,76.98,77.01,2200.0,75.9703,75.9703,75.921,75.9506,2200.0
2024-12-27 14:35:00,77.01,77.06,77.01,77.05,2937.0,75.9506,75.9999,75.9506,75.9901,2937.0
2024-12-27 14:40:00,77.09,77.13,77.08,77.12,7066.0,76.0295,76.069,76.0197,76.0591,7066.0
2024-12-27 14:45:00,77.11,77.15,77.09,77.15,4215.0,76.0492,76.0887,76.0295,76.0887,4215.0
2024-12-27 14:50:00,77.13,77.13,77.09,77.09,6350.0,76.069,76.069,76.0295,76.0295,6350.0
2024-12-27 14:55:00,77.09,77.15,77.09,77.12,6427.0,76.0295,76.0887,76.0295,76.0591,6427.0
2024-12-27 15:00:00,77.12,77.12,77.01,77.03,6569.0,76.0591,76.0591,75.9506,75.9703,6569.0
2024-12-27 15:05:00,77.05,77.05,76.95,77.0,4300.0,75.9901,75.9901,75.8914,75.9408,4300.0
2024-12-27 15:10:00,76.99,76.99,76.88,76.9,6613.0,75.9309,75.9309,75.8224,75.8421,6613.0
2024-12-27 15:15:00,76.9,76.91,76.86,76.9,7517.0,75.8421,75.852,75.8027,75.8421,7517.0
2024-12-27 15:20:00,76.88,76.88,76.81,76.83,7606.0,75.8224,75.8224,75.7534,75.7731,7606.0
2024-12-27 15:25:00,76.84,76.88,76.81,76.83,7766.0,75.783,75.8224,75.7534,75.7731,7766.0
2024-12-27 15:30:00,76.83,76.84,76.78,76.8,7446.0,75.7731,75.783,75.7238,75.7435,7446.0
2024-12-27 15:35:00,76.81,76.81,76.75,76.78,11230.0,75.7534,75.7534,75.6942,75.7238,11230.0
2024-12-27 15:40:00,76.77,76.77,76.71,76.74,13631.0,75.7139,75.7139,75.6547,75.6843,13631.0
2024-12-27 15:45:00,76.75,76.86,76.75,76.85,12330.0,75.6942,75.8027,75.6942,75.7928,12330.0
2024-12-27 15:50:00,76.87,77.07,76.85,77.03,34101.0,75.8125,76.0098,75.7928,75.9703,34101.0
2024-12-27 15:55:00,77.05,77.05,76.89,76.97,104397.0,75.9901,75.9901,75.8323,75.9112,104397.0
2024-12-30 09:30:00,76.69,76.69,76.28,76.44,26661.0,75.635,75.635,75.2307,75.3885,26661.0
2024-12-30 09:35:00,76.39,76.4,76.0,76.05,6607.0,75.3391,75.349,74.9545,75.0038,6607.0
2024-12-30 09:40:00,76.1,76.1,75.93,76.0,2288.0,75.0531,75.0531,74.8855,74.9545,2288.0
2024-12-30 09:45:00,75.98,76.2,75.9,75.9,4356.0,74.9348,75.1518,74.8559,74.8559,4356.0
2024-12-30 09:50:00,75.86,75.91,75.7,75.8,9002.0,74.8164,74.8657,74.6586,74.7573,9002.0
2024-12-30 09:55:00,75.74,75.76,75.68,75.74,17303.0,74.6981,74.7178,74.6389,74.6981,17303.0
2024-12-30 10:00:00,75.7,76.01,75.68,76.01,11040.0,74.6586,74.9644,74.6389,74.9644,11040.0
2024-12-30 10:05:00,75.99,76.08,75.93,75.97,5098.0,74.9446,75.0334,74.8855,74.9249,5098.0
2024-12-30 10:10:00,75.95,75.95,75.88,75.88,7803.0,74.9052,74.9052,74.8362,74.8362,7803.0
2024-12-30 10:15:00,75.87,75.94,75.84,75.84,2474.0,74.8263,74.8953,74.7967,74.7967,2474.0
2024-12-30 10:20:00,75.78,75.95,75.76,75.86,3670.0,74.7375,74.9052,74.7178,74.8164,3670.0
2024-12-30 10:25:00,75.85,75.92,75.83,75.84,4602.0,74.8066,74.8756,74.7868,74.7967,4602.0
2024-12-30 10:30:00,75.84,75.97,75.82,75.92,5118.0,74.7967,74.9249,74.777,74.8756,5118.0
2024-12-30 10:35:00,75.9,75.96,75.85,75.96,7536.0,74.8559,74.9151,74.8066,74.9151,7536.0
2024-12-30 10:40:00,75.99,76.03,75.97,76.0,5763.0,74.9446,74.9841,74.9249,74.9545,5763.0
2024-12-30 10:45:00,75.96,76.06,75.93,75.98,5552.0,74.9151,75.0137,74.8855,74.9348,5552.0
2024-12-30 10:50:00,75.98,76.03,75.95,75.97,12483.0,74.9348,74.9841,74.9052,74.9249,12483.0
2024-12-30 10:55:00,75.99,76.21,75.97,76.16,21692.0,74.9446,75.1616,74.9249,75.1123,21692.0
2024-12-30 11:00:00,76.13,76.27,76.13,76.27,5106.0,75.0827,75.2208,75.0827,75.2208,5106.0
2024-12-30 11:05:00,76.27,76.33,76.24,76.33,7645.0,75.2208,75.28,75.1912,75.28,7645.0
2024-12-30 11:10:00,76.33,76.34,76.25,76.31,5208.0,75.28,75.2898,75.2011,75.2602,5208.0
2024-12-30 11:15:00,76.32,76.4,76.28,76.34,4607.0,75.2701,75.349,75.2307,75.2898,4607.0
2024-12-30 11:20:00,76.36,76.37,76.26,76.26,6539.0,75.3096,75.3194,75.2109,75.2109,6539.0
2024-12-30 11:25:00,76.26,76.32,76.25,76.27,10965.0,75.2109,75.2701,75.2011,75.2208,10965.0
2024-12-30 11:30:00,76.3,76.38,76.29,76.37,1853.0,75.2504,75.3293,75.2405,75.3194,1853.0
2024-12-30 11:35:00,76.35,76.4,76.31,76.35,4998.0,75.2997,75.349,75.2602,75.2997,4998.0
2024-12-30 11:40:00,76.35,76.45,76.35,76.42,1853.0,75.2997,75.3983,75.2997,75.3687,1853.0
2024-12-30 11:45:00,76.45,76.45,76.29,76.31,10615.0,75.3983,75.3983,75.2405,75.2602,10615.0
2024-12-30 11:50:00,76.32,76.37,76.28,76.37,3961.0,75.2701,75.3194,75.2307,75.3194,3961.0
2024-12-30 11:55:00,76.38,76.46,76.38,76.45,6768.0,75.3293,75.4082,75.3293,75.3983,6768.0
2024-12-30 12:00:00,76.45,76.48,76.42,76.45,5659.0,75.3983,75.4279,75.3687,75.3983,5659.0
2024-12-30 12:05:00,76.45,76.51,76.42,76.5,10124.0,75.3983,75.4575,75.3687,75.4476,10124.0
2024-12-30 12:10:00,76.52,76.6,76.49,76.56,5470.0,75.4674,75.5463,75.4378,75.5068,5470.0
2024-12-30 12:15:00,76.56,76.63,76.55,76.6,4835.0,75.5068,75.5758,75.4969,75.5463,4835.0
2024-12-30 12:20:00,76.61,76.62,76.59,76.6,6202.0,75.5561,75.566,75.5364,75.5463,6202.0
2024-12-30 12:25:00,76.59,76.6,76.52,76.52,4010.0,75.5364,75.5463,75.4674,75.4674,4010.0
2024-12-30 12:30:00,76.51,76.58,76.51,76.56,3573.0,75.4575,75.5265,75.4575,75.5068,3573.0
2024-12-30 12:35:00,76.62,76.62,76.56,76.56,3830.0,75.566,75.566,75.5068,75.5068,3830.0
2024-12-30 12:40:00,76.58,76.58,76.5,76.52,4047.0,75.5265,75.5265,75.4476,75.4674,4047.0
2024-12-30 12:45:00,76.51,76.59,76.5,76.59,2725.0,75.4575,75.5364,75.4476,75.5364,2725.0
2024-12-30 12:50:00,76.57,76.6,76.53,76.54,3219.0,75.5167,75.5463,75.4772,75.4871,3219.0
2024-12-30 12:55:00,76.52,76.59,76.43,76.59,4870.0,75.4674,75.5364,75.3786,75.5364,4870.0
2024-12-30 13:00:00,76.58,76.58,76.48,76.53,2147.0,75.5265,75.5265,75.4279,75.4772,2147.0
2024-12-30 13:05:00,76.53,76.54,76.51,76.53,1641.0,75.4772,75.4871,75.4575,75.4772,1641.0
2024-12-30 13:10:00,76.55,76.61,76.55,76.59,3551.0,75.4969,75.5561,75.4969,75.5364,3551.0
2024-12-30 13:15:00,76.58,76.59,76.53,76.56,5027.0,75.5265,75.5364,75.4772,75.5068,5027.0
2024-12-30 13:20:00,76.56,76.59,76.55,76.56,5168.0,75.5068,75.5364,75.4969,75.5068,5168.0
2024-12-30 13:25:00,76.55,76.58,76.51,76.58,7266.0,75.4969,75.5265,75.4575,75.5265,7266.0
2024-12-30 13:30:00,76.59,76.61,76.55,76.61,2713.0,75.5364,75.5561,75.4969,75.5561,2713.0
2024-12-30 13:35:00,76.65,76.65,76.51,76.51,5872.0,75.5956,75.5956,75.4575,75.4575,5872.0
2024-12-30 13:40:00,76.51,76.52,76.45,76.5,4391.0,75.4575,75.4674,75.3983,75.4476,4391.0
2024-12-30 13:45:00,76.48,76.56,76.48,76.56,3113.0,75.4279,75.5068,75.4279,75.5068,3113.0
2024-12-30 13:50:00,76.57,76.57,76.51,76.55,3765.0,75.5167,75.5167,75.4575,75.4969,3765.0
2024-12-30 13:55:00,76.56,76.58,76.51,76.53,6440.0,75.5068,75.5265,75.4575,75.4772,6440.0
2024-12-30 14:00:00,76.52,76.53,76.43,76.43,3854.0,75.4674,75.4772,75.3786,75.3786,3854.0
2024-12-30 14:05:00,76.42,76.42,76.35,76.37,1806.0,75.3687,75.3687,75.2997,75.3194,1806.0
2024-12-30 14:10:00,76.38,76.38,76.3,76.33,3722.0,75.3293,75.3293,75.2504,75.28,3722.0
2024-12-30 14:15:00,76.33,76.37,76.31,76.37,4517.0,75.28,75.3194,75.2602,75.3194,4517.0
2024-12-30 14:20:00,76.35,76.35,76.27,76.33,7117.0,75.2997,75.2997,75.2208,75.28,7117.0
2024-12-30 14:25:00,76.31,76.41,76.31,76.41,3502.0,75.2602,75.3589,75.2602,75.3589,3502.0
2024-12-30 14:30:00,76.37,76.43,76.37,76.41,4097.0,75.3194,75.3786,75.3194,75.3589,4097.0
2024-12-30 14:35:00,76.4,76.44,76.39,76.41,5064.0,75.349,75.3885,75.3391,75.3589,5064.0
2024-12-30 14:40:00,76.44,76.46,76.39,76.44,4730.0,75.3885,75.4082,75.3391,75.3885,4730.0
2024-12-30 14:45:00,76.43,76.5,76.43,76.49,3378.0,75.3786,75.4476,75.3786,75.4378,3378.0
2024-12-30 14:50:00,76.49,76.52,76.44,76.49,4506.0,75.4378,75.4674,75.3885,75.4378,4506.0
2024-12-30 14:55:00,76.48,76.53,76.47,76.52,12603.0,75.4279,75.4772,75.418,75.4674,12603.0
2024-12-30 15:00:00,76.5,76.54,76.47,76.47,3699.0,75.4476,75.4871,75.418,75.418,3699.0
2024-12-30 15:05:00,76.43,76.5,76.43,76.48,6727.0,75.3786,75.4476,75.3786,75.4279,6727.0
2024-12-30 15:10:00,76.48,76.51,76.44,76.49,3309.0,75.4279,75.4575,75.3885,75.4378,3309.0
2024-12-30 15:15:00,76.47,76.5,76.44,76.5,2896.0,75.418,75.4476,75.3885,75.4476,2896.0
2024-12-30 15:20:00,76.5,76.56,76.49,76.56,8157.0,75.4476,75.5068,75.4378,75.5068,8157.0
2024-12-30 15:25:00,76.55,76.55,76.46,76.46,7544.0,75.4969,75.4969,75.4082,75.4082,7544.0
2024-12-30 15:30:00,76.47,76.48,76.42,76.42,3924.0,75.418,75.4279,75.3687,75.3687,3924.0
2024-12-30 15:35:00,76.43,76.45,76.41,76.45,4801.0,75.3786,75.3983,75.3589,75.3983,4801.0
2024-12-30 15:40:00,76.44,76.51,76.44,76.51,8107.0,75.3885,75.4575,75.3885,75.4575,8107.0
2024-12-30 15:45:00,76.52,76.63,76.5,76.59,11069.0,75.4674,75.5758,75.4476,75.5364,11069.0
2024-12-30 15:50:00,76.6,76.64,76.5,76.5,17285.0,75.5463,75.5857,75.4476,75.4476,17285.0
2024-12-30 15:55:00,76.53,76.55,76.35,76.37,86462.0,75.4772,75.4969,75.2997,75.3194,86462.0
2024-12-31 09:30:00,76.44,76.76,76.27,76.62,16063.0,75.3885,75.7041,75.2208,75.566,16063.0
2024-12-31 09:35:00,76.65,76.76,76.64,76.7,3214.0,75.5956,75.7041,75.5857,75.6449,3214.0
2024-12-31 09:40:00,76.67,76.67,76.46,76.46,6518.0,75.6153,75.6153,75.4082,75.4082,6518.0
2024-12-31 09:45:00,76.53,76.58,76.44,76.58,3974.0,75.4772,75.5265,75.3885,75.5265,3974.0
2024-12-31 09:50:00,76.6,76.69,76.55,76.65,3799.0,75.5463,75.635,75.4969,75.5956,3799.0
2024-12-31 09:55:00,76.69,76.77,76.67,76.7,7707.0,75.635,75.7139,75.6153,75.6449,7707.0
2024-12-31 10:00:00,76.7,76.86,76.68,76.79,3254.0,75.6449,75.8027,75.6252,75.7336,3254.0
2024-12-31 10:05:00,76.81,76.85,76.7,76.71,4034.0,75.7534,75.7928,75.6449,75.6547,4034.0
2024-12-31 10:10:00,76.71,76.83,76.71,76.83,1474.0,75.6547,75.7731,75.6547,75.7731,1474.0
2024-12-31 10:15:00,76.86,76.94,76.81,76.89,4596.0,75.8027,75.8816,75.7534,75.8323,4596.0
2024-12-31 10:20:00,76.87,76.91,76.83,76.84,928.0,75.8125,75.852,75.7731,75.783,928.0
2024-12-31 10:25:00,76.81,76.81,76.68,76.68,4909.0,75.7534,75.7534,75.6252,75.6252,4909.0
2024-12-31 10:30:00,76.68,76.74,76.65,76.74,2579.0,75.6252,75.6843,75.5956,75.6843,2579.0
2024-12-31 10:35:00,76.7,76.77,76.68,76.77,4706.0,75.6449,75.7139,75.6252,75.7139,4706.0
2024-12-31 10:40:00,76.77,76.77,76.72,76.73,1070.0,75.7139,75.7139,75.6646,75.6745,1070.0
2024-12-31 10:45:00,76.73,76.77,76.72,76.76,2502.0,75.6745,75.7139,75.6646,75.7041,2502.0
2024-12-31 10:50:00,76.75,76.85,76.73,76.77,5079.0,75.6942,75.7928,75.6745,75.7139,5079.0
2024-12-31 10:55:00,76.74,76.74,76.68,76.68,1031.0,75.6843,75.6843,75.6252,75.6252,1031.0
2024-12-31 11:00:00,76.64,76.7,76.6,76.64,7436.0,75.5857,75.6449,75.5463,75.5857,7436.0
2024-12-31 11:05:00,76.61,76.63,76.55,76.59,3599.0,75.5561,75.5758,75.4969,75.5364,3599.0
2024-12-31 11:10:00,76.57,76.57,76.51,76.56,1780.0,75.5167,75.5167,75.4575,75.5068,1780.0
2024-12-31 11:15:00,76.57,76.6,76.54,76.57,3731.0,75.5167,75.5463,75.4871,75.5167,3731.0
2024-12-31 11:20:00,76.53,76.58,76.46,76.56,3207.0,75.4772,75.5265,75.4082,75.5068,3207.0
2024-12-31 11:25:00,76.55,76.55,76.46,76.46,2768.0,75.4969,75.4969,75.4082,75.4082,2768.0
2024-12-31 11:30:00,76.45,76.47,76.41,76.47,3080.0,75.3983,75.418,75.3589,75.418,3080.0
2024-12-31 11:35:00,76.47,76.48,76.44,76.45,1094.0,75.418,75.4279,75.3885,75.3983,1094.0
2024-12-31 11:40:00,76.45,76.45,76.34,76.34,6605.0,75.3983,75.3983,75.2898,75.2898,6605.0
2024-12-31 11:45:00,76.32,76.41,76.28,76.39,9798.0,75.2701,75.3589,75.2307,75.3391,9798.0
2024-12-31 11:50:00,76.39,76.39,76.34,76.34,1092.0,75.3391,75.3391,75.2898,75.2898,1092.0
2024-12-31 11:55:00,76.32,76.32,76.3,76.31,510.0,75.2701,75.2701,75.2504,75.2602,510.0
2024-12-31 12:00:00,76.29,76.33,76.26,76.33,4267.0,75.2405,75.28,75.2109,75.28,4267.0
2024-12-31 12:05:00,76.32,76.4,76.32,76.32,1899.0,75.2701,75.349,75.2701,75.2701,1899.0
2024-12-31 12:10:00,76.33,76.34,76.28,76.32,2188.0,75.28,75.2898,75.2307,75.2701,2188.0
2024-12-31 12:15:00,76.35,76.37,76.34,76.34,3001.0,75.2997,75.3194,75.2898,75.2898,3001.0
2024-12-31 12:20:00,76.34,76.36,76.24,76.27,1915.0,75.2898,75.3096,75.1912,75.2208,1915.0
2024-12-31 12:25:00,76.26,76.29,76.23,76.26,3816.0,75.2109,75.2405,75.1813,75.2109,3816.0
2024-12-31 12:30:00,76.26,76.27,76.21,76.25,6816.0,75.2109,75.2208,75.1616,75.2011,6816.0
2024-12-31 12:35:00,76.25,76.31,76.22,76.31,3713.0,75.2011,75.2602,75.1715,75.2602,3713.0
2024-12-31 12:40:00,76.29,76.36,76.28,76.33,9615.0,75.2405,75.3096,75.2307,75.28,9615.0
2024-12-31 12:45:00,76.33,76.4,76.33,76.37,1424.0,75.28,75.349,75.28,75.3194,1424.0
2024-12-31 12:50:00,76.39,76.43,76.37,76.43,2022.0,75.3391,75.3786,75.3194,75.3786,2022.0
2024-12-31 12:55:00,76.45,76.54,76.45,76.53,6001.0,75.3983,75.4871,75.3983,75.4772,6001.0
2024-12-31 13:00:00,76.54,76.58,76.54,76.56,5479.0,75.4871,75.5265,75.4871,75.5068,5479.0
2024-12-31 13:05:00,76.58,76.65,76.55,76.61,2242.0,75.5265,75.5956,75.4969,75.5561,2242.0
2024-12-31 13:10:00,76.62,76.62,76.54,76.55,3294.0,75.566,75.566,75.4871,75.4969,3294.0
2024-12-31 13:15:00,76.53,76.54,76.45,76.45,4154.0,75.4772,75.4871,75.3983,75.3983,4154.0
2024-12-31 13:20:00,76.42,76.42,76.35,76.35,3623.0,75.3687,75.3687,75.2997,75.2997,3623.0
2024-12-31 13:25:00,76.33,76.39,76.33,76.38,1056.0,75.28,75.3391,75.28,75.3293,1056.0
2024-12-31 13:30:00,76.41,76.48,76.41,76.48,2592.0,75.3589,75.4279,75.3589,75.4279,2592.0
2024-12-31 13:35:00,76.47,76.53,76.45,76.53,2351.0,75.418,75.4772,75.3983,75.4772,2351.0
2024-12-31 13:40:00,76.51,76.6,76.5,76.58,2667.0,75.4575,75.5463,75.4476,75.5265,2667.0
2024-12-31 13:45:00,76.59,76.63,76.58,76.6,2746.0,75.5364,75.5758,75.5265,75.5463,2746.0
2024-12-31 13:50:00,76.62,76.63,76.57,76.59,4591.0,75.566,75.5758,75.5167,75.5364,4591.0
2024-12-31 13:55:00,76.56,76.56,76.45,76.45,3164.0,75.5068,75.5068,75.3983,75.3983,3164.0
2024-12-31 14:00:00,76.45,76.49,76.37,76.42,7911.0,75.3983,75.4378,75.3194,75.3687,7911.0
2024-12-31 14:05:00,76.43,76.52,76.41,76.52,8007.0,75.3786,75.4674,75.3589,75.4674,8007.0
2024-12-31 14:10:00,76.52,76.54,76.49,76.52,2806.0,75.4674,75.4871,75.4378,75.4674,2806.0
2024-12-31 14:15:00,76.51,76.51,76.4,76.4,3082.0,75.4575,75.4575,75.349,75.349,3082.0
2024-12-31 14:20:00,76.39,76.39,76.34,76.35,5509.0,75.3391,75.3391,75.2898,75.2997,5509.0
2024-12-31 14:25:00,76.39,76.4,76.33,76.37,3337.0,75.3391,75.349,75.28,75.3194,3337.0
2024-12-31 14:30:00,76.39,76.39,76.34,76.34,813.0,75.3391,75.3391,75.2898,75.2898,813.0
2024-12-31 14:35:00,76.34,76.43,76.34,76.42,3721.0,75.2898,75.3786,75.2898,75.3687,3721.0
2024-12-31 14:40:00,76.4,76.43,76.36,76.4,3924.0,75.349,75.3786,75.3096,75.349,3924.0
2024-12-31 14:45:00,76.41,76.43,76.37,76.38,1550.0,75.3589,75.3786,75.3194,75.3293,1550.0
2024-12-31 14:50:00,76.36,76.42,76.36,76.37,5286.0,75.3096,75.3687,75.3096,75.3194,5286.0
2024-12-31 14:55:00,76.41,76.46,76.41,76.45,2049.0,75.3589,75.4082,75.3589,75.3983,2049.0
2024-12-31 15:00:00,76.45,76.48,76.43,76.43,4766.0,75.3983,75.4279,75.3786,75.3786,4766.0
2024-12-31 15:05:00,76.43,76.5,76.42,76.49,3352.0,75.3786,75.4476,75.3687,75.4378,3352.0
2024-12-31 15:10:00,76.49,76.49,76.33,76.36,5406.0,75.4378,75.4378,75.28,75.3096,5406.0
2024-12-31 15:15:00,76.36,76.41,76.33,76.4,9716.0,75.3096,75.3589,75.28,75.349,9716.0
2024-12-31 15:20:00,76.38,76.41,76.3,76.33,5188.0,75.3293,75.3589,75.2504,75.28,5188.0
2024-12-31 15:25:00,76.3,76.41,76.3,76.39,6969.0,75.2504,75.3589,75.2504,75.3391,6969.0
2024-12-31 15:30:00,76.36,76.38,76.29,76.3,4049.0,75.3096,75.3293,75.2405,75.2504,4049.0
2024-12-31 15:35:00,76.34,76.43,76.33,76.33,6239.0,75.2898,75.3786,75.28,75.28,6239.0
2024-12-31 15:40:00,76.31,76.32,76.27,76.27,6492.0,75.2602,75.2701,75.2208,75.2208,6492.0
2024-12-31 15:45:00,76.28,76.44,76.26,76.41,8077.0,75.2307,75.3885,75.2109,75.3589,8077.0
2024-12-31 15:50:00,76.41,76.54,76.41,76.47,18827.0,75.3589,75.4871,75.3589,75.418,18827.0
2024-12-31 15:55:00,76.45,76.48,76.29,76.47,98768.0,75.3983,75.4279,75.2405,75.418,98768.0
2025-01-02 09:30:00,76.87,77.08,75.91,76.86,76735.0,75.8125,76.0197,74.8657,75.8027,76735.0
2025-01-02 09:35:00,76.97,77.02,76.83,76.99,12215.0,75.9112,75.9605,75.7731,75.9309,12215.0
2025-01-02 09:40:00,76.9,77.03,76.74,77.02,18169.0,75.8421,75.9703,75.6843,75.9605,18169.0
2025-01-02 09:45:00,76.92,76.92,76.73,76.76,3312.0,75.8619,75.8619,75.6745,75.7041,3312.0
2025-01-02 09:50:00,76.77,76.78,76.67,76.71,4474.0,75.7139,75.7238,75.6153,75.6547,4474.0
2025-01-02 09:55:00,76.72,76.8,76.64,76.7,6485.0,75.6646,75.7435,75.5857,75.6449,6485.0
2025-01-02 10:00:00,76.73,76.78,76.66,76.76,8629.0,75.6745,75.7238,75.6054,75.7041,8629.0
2025-01-02 10:05:00,76.76,76.79,76.52,76.6,10591.0,75.7041,75.7336,75.4674,75.5463,10591.0
2025-01-02 10:10:00,76.56,76.72,76.56,76.67,5904.0,75.5068,75.6646,75.5068,75.6153,5904.0
2025-01-02 10:15:00,76.63,76.7,76.55,76.55,7136.0,75.5758,75.6449,75.4969,75.4969,7136.0
2025-01-02 10:20:00,76.59,76.59,76.33,76.43,6954.0,75.5364,75.5364,75.28,75.3786,6954.0
2025-01-02 10:25:00,76.42,76.46,76.38,76.45,2761.0,75.3687,75.4082,75.3293,75.3983,2761.0
2025-01-02 10:30:00,76.44,76.44,76.35,76.38,5268.0,75.3885,75.3885,75.2997,75.3293,5268.0
2025-01-02 10:35:00,76.38,76.38,76.29,76.36,6082.0,75.3293,75.3293,75.2405,75.3096,6082.0
2025-01-02 10:40:00,76.37,76.45,76.37,76.45,4176.0,75.3194,75.3983,75.3194,75.3983,4176.0
2025-01-02 10:45:00,76.45,76.47,76.37,76.46,3891.0,75.3983,75.418,75.3194,75.4082,3891.0
2025-01-02 10:50:00,76.49,76.5,76.37,76.39,2668.0,75.4378,75.4476,75.3194,75.3391,2668.0
2025-01-02 10:55:00,76.42,76.42,76.33,76.37,5693.0,75.3687,75.3687,75.28,75.3194,5693.0
2025-01-02 11:00:00,76.34,76.4,76.19,76.22,16387.0,75.2898,75.349,75.1419,75.1715,16387.0
2025-01-02 11:05:00,76.23,76.25,76.12,76.16,4884.0,75.1813,75.2011,75.0729,75.1123,4884.0
2025-01-02 11:10:00,76.17,76.26,76.12,76.24,5676.0,75.1222,75.2109,75.0729,75.1912,5676.0
2025-01-02 11:15:00,76.24,76.25,76.19,76.23,2760.0,75.1912,75.2011,75.1419,75.1813,2760.0
2025-01-02 11:20:00,76.24,76.26,76.13,76.2,9471.0,75.1912,75.2109,75.0827,75.1518,9471.0
2025-01-02 11:25:00,76.22,76.38,76.21,76.37,6650.0,75.1715,75.3293,75.1616,75.3194,6650.0
2025-01-02 11:30:00,76.37,76.39,76.29,76.3,5300.0,75.3194,75.3391,75.2405,75.2504,5300.0
2025-01-02 11:35:00,76.32,76.39,76.3,76.37,2020.0,75.2701,75.3391,75.2504,75.3194,2020.0
2025-01-02 11:40:00,76.41,76.59,76.36,76.55,17189.0,75.3589,75.5364,75.3096,75.4969,17189.0
2025-01-02 11:45:00,76.55,76.62,76.42,76.46,7088.0,75.4969,75.566,75.3687,75.4082,7088.0
2025-01-02 11:50:00,76.5,76.5,76.4,76.44,12109.0,75.4476,75.4476,75.349,75.3885,12109.0
2025-01-02 11:55:00,76.44,76.47,76.39,76.39,7047.0,75.3885,75.418,75.3391,75.3391,7047.0
2025-01-02 12:00:00,76.43,76.5,76.39,76.4,5492.0,75.3786,75.4476,75.3391,75.349,5492.0
2025-01-02 12:05:00,76.39,76.45,76.31,76.34,15198.0,75.3391,75.3983,75.2602,75.2898,15198.0
2025-01-02 12:10:00,76.34,76.43,76.31,76.43,5700.0,75.2898,75.3786,75.2602,75.3786,5700.0
2025-01-02 12:15:00,76.43,76.43,76.39,76.41,2370.0,75.3786,75.3786,75.3391,75.3589,2370.0
2025-01-02 12:20:00,76.41,76.41,76.25,76.27,5804.0,75.3589,75.3589,75.2011,75.2208,5804.0
2025-01-02 12:25:00,76.22,76.23,76.05,76.06,7274.0,75.1715,75.1813,75.0038,75.0137,7274.0
2025-01-02 12:30:00,76.07,76.11,75.99,76.07,6713.0,75.0235,75.063,74.9446,75.0235,6713.0
2025-01-02 12:35:00,76.02,76.06,75.92,75.97,6776.0,74.9742,75.0137,74.8756,74.9249,6776.0
2025-01-02 12:40:00,75.97,76.02,75.91,75.99,10568.0,74.9249,74.9742,74.8657,74.9446,10568.0
2025-01-02 12:45:00,75.98,76.06,75.98,76.03,4457.0,74.9348,75.0137,74.9348,74.9841,4457.0
2025-01-02 12:50:00,76.0,76.11,75.99,76.08,4208.0,74.9545,75.063,74.9446,75.0334,4208.0
2025-01-02 12:55:00,76.08,76.13,76.07,76.08,1735.0,75.0334,75.0827,75.0235,75.0334,1735.0
2025-01-02 13:00:00,76.05,76.07,76.02,76.03,4738.0,75.0038,75.0235,74.9742,74.9841,4738.0
2025-01-02 13:05:00,76.03,76.07,75.98,75.98,7912.0,74.9841,75.0235,74.9348,74.9348,7912.0
2025-01-02 13:10:00,75.91,75.94,75.81,75.88,4540.0,74.8657,74.8953,74.7671,74.8362,4540.0
2025-01-02 13:15:00,75.88,75.94,75.85,75.91,16470.0,74.8362,74.8953,74.8066,74.8657,16470.0
2025-01-02 13:20:00,75.91,75.92,75.84,75.88,21816.0,74.8657,74.8756,74.7967,74.8362,21816.0
2025-01-02 13:25:00,75.88,75.91,75.84,75.91,4964.0,74.8362,74.8657,74.7967,74.8657,4964.0
2025-01-02 13:30:00,75.89,75.89,75.73,75.78,21771.0,74.846,74.846,74.6882,74.7375,21771.0
2025-01-02 13:35:00,75.77,75.8,75.72,75.72,6191.0,74.7277,74.7573,74.6784,74.6784,6191.0
2025-01-02 13:40:00,75.78,75.82,75.66,75.8,18490.0,74.7375,74.777,74.6192,74.7573,18490.0
2025-01-02 13:45:00,75.77,75.8,75.72,75.75,3439.0,74.7277,74.7573,74.6784,74.7079,3439.0
2025-01-02 13:50:00,75.75,75.8,75.68,75.7,14521.0,74.7079,74.7573,74.6389,74.6586,14521.0
2025-01-02 13:55:00,75.72,75.84,75.72,75.81,9541.0,74.6784,74.7967,74.6784,74.7671,9541.0
2025-01-02 14:00:00,75.81,75.83,75.77,75.81,9511.0,74.7671,74.7868,74.7277,74.7671,9511.0
2025-01-02 14:05:00,75.81,75.85,75.7,75.75,9989.0,74.7671,74.8066,74.6586,74.7079,9989.0
2025-01-02 14:10:00,75.77,75.77,75.71,75.74,3171.0,74.7277,74.7277,74.6685,74.6981,3171.0
2025-01-02 14:15:00,75.71,75.77,75.69,75.77,6615.0,74.6685,74.7277,74.6488,74.7277,6615.0
2025-01-02 14:20:00,75.74,75.81,75.74,75.79,4717.0,74.6981,74.7671,74.6981,74.7474,4717.0
2025-01-02 14:25:00,75.82,75.86,75.8,75.86,1988.0,74.777,74.8164,74.7573,74.8164,1988.0
2025-01-02 14:30:00,75.87,75.87,75.78,75.78,6222.0,74.8263,74.8263,74.7375,74.7375,6222.0
2025-01-02 14:35:00,75.77,75.79,75.73,75.78,3175.0,74.7277,74.7474,74.6882,74.7375,3175.0
2025-01-02 14:40:00,75.78,75.79,75.75,75.75,4905.0,74.7375,74.7474,74.7079,74.7079,4905.0
2025-01-02 14:45:00,75.75,75.81,75.69,75.77,6807.0,74.7079,74.7671,74.6488,74.7277,6807.0
2025-01-02 14:50:00,75.76,75.82,75.73,75.77,6426.0,74.7178,74.777,74.6882,74.7277,6426.0
2025-01-02 14:55:00,75.76,75.78,75.68,75.7,12731.0,74.7178,74.7375,74.6389,74.6586,12731.0
2025-01-02 15:00:00,75.69,75.87,75.68,75.87,5063.0,74.6488,74.8263,74.6389,74.8263,5063.0
2025-01-02 15:05:00,75.88,75.9,75.84,75.86,3398.0,74.8362,74.8559,74.7967,74.8164,3398.0
2025-01-02 15:10:00,75.86,75.93,75.85,75.89,4301.0,74.8164,74.8855,74.8066,74.846,4301.0
2025-01-02 15:15:00,75.88,75.95,75.86,75.92,3741.0,74.8362,74.9052,74.8164,74.8756,3741.0
2025-01-02 15:20:00,75.93,75.98,75.91,75.93,5447.0,74.8855,74.9348,74.8657,74.8855,5447.0
2025-01-02 15:25:00,75.94,75.97,75.91,75.94,5424.0,74.8953,74.9249,74.8657,74.8953,5424.0
2025-01-02 15:30:00,75.93,75.97,75.83,75.83,9003.0,74.8855,74.9249,74.7868,74.7868,9003.0
2025-01-02 15:35:00,75.81,75.84,75.73,75.78,11800.0,74.7671,74.7967,74.6882,74.7375,11800.0
2025-01-02 15:40:00,75.8,75.81,75.76,75.77,5361.0,74.7573,74.7671,74.7178,74.7277,5361.0
2025-01-02 15:45:00,75.79,75.85,75.78,75.79,12605.0,74.7474,74.8066,74.7375,74.7474,12605.0
2025-01-02 15:50:00,75.78,75.87,75.73,75.75,18809.0,74.7375,74.8263,74.6882,74.7079,18809.0
2025-01-02 15:55:00,75.75,75.79,75.64,75.73,103617.0,74.7079,74.7474,74.5995,74.6882,103617.0
2025-01-03 09:30:00,75.29,75.41,75.12,75.28,29000.0,74.7563,74.8755,74.5875,74.7464,29000.0
2025-01-03 09:35:00,75.28,75.35,74.9,74.98,13833.0,74.7464,74.8159,74.3691,74.4485,13833.0
2025-01-03 09:40:00,74.95,75.08,74.78,74.95,6376.0,74.4187,74.5478,74.2499,74.4187,6376.0
2025-01-03 09:45:00,74.94,74.94,74.73,74.8,5118.0,74.4088,74.4088,74.2003,74.2698,5118.0
2025-01-03 09:50:00,74.81,74.86,74.64,74.7,4839.0,74.2797,74.3294,74.1109,74.1705,4839.0
2025-01-03 09:55:00,74.66,74.66,74.48,74.52,3584.0,74.1308,74.1308,73.9521,73.9918,3584.0
2025-01-03 10:00:00,74.53,74.75,74.53,74.75,5286.0,74.0017,74.2202,74.0017,74.2202,5286.0
2025-01-03 10:05:00,74.75,74.87,74.75,74.81,4493.0,74.2202,74.3393,74.2202,74.2797,4493.0
2025-01-03 10:10:00,74.85,74.88,74.8,74.81,6903.0,74.3194,74.3492,74.2698,74.2797,6903.0
2025-01-03 10:15:00,74.81,74.89,74.78,74.81,5808.0,74.2797,74.3592,74.2499,74.2797,5808.0
2025-01-03 10:20:00,74.86,75.02,74.75,75.02,7428.0,74.3294,74.4882,74.2202,74.4882,7428.0
2025-01-03 10:25:00,74.95,74.98,74.91,74.93,5087.0,74.4187,74.4485,74.379,74.3989,5087.0
2025-01-03 10:30:00,74.9,75.0,74.9,74.94,5020.0,74.3691,74.4684,74.3691,74.4088,5020.0
2025-01-03 10:35:00,74.92,75.03,74.87,74.98,13308.0,74.3889,74.4982,74.3393,74.4485,13308.0
2025-01-03 10:40:00,75.0,75.03,74.98,75.01,4265.0,74.4684,74.4982,74.4485,74.4783,4265.0
2025-01-03 10:45:00,75.0,75.01,74.89,74.95,6536.0,74.4684,74.4783,74.3592,74.4187,6536.0
2025-01-03 10:50:00,74.97,75.03,74.96,75.01,2896.0,74.4386,74.4982,74.4287,74.4783,2896.0
2025-01-03 10:55:00,75.05,75.14,75.04,75.12,3297.0,74.518,74.6074,74.5081,74.5875,3297.0
2025-01-03 11:00:00,75.12,75.16,75.1,75.13,8202.0,74.5875,74.6272,74.5677,74.5975,8202.0
2025-01-03 11:05:00,75.13,75.14,75.05,75.14,5778.0,74.5975,74.6074,74.518,74.6074,5778.0
2025-01-03 11:10:00,75.12,75.18,75.06,75.06,6053.0,74.5875,74.6471,74.528,74.528,6053.0
2025-01-03 11:15:00,75.07,75.1,74.93,74.95,8485.0,74.5379,74.5677,74.3989,74.4187,8485.0
2025-01-03 11:20:00,74.97,74.99,74.91,74.94,49496.0,74.4386,74.4585,74.379,74.4088,49496.0
2025-01-03 11:25:00,74.93,75.03,74.85,75.03,18111.0,74.3989,74.4982,74.3194,74.4982,18111.0
2025-01-03 11:30:00,75.03,75.11,75.02,75.09,8109.0,74.4982,74.5776,74.4882,74.5577,8109.0
2025-01-03 11:35:00,75.11,75.28,75.05,75.23,9214.0,74.5776,74.7464,74.518,74.6968,9214.0
2025-01-03 11:40:00,75.22,75.37,75.19,75.34,8285.0,74.6868,74.8358,74.657,74.806,8285.0
2025-01-03 11:45:00,75.32,75.39,75.32,75.37,5956.0,74.7861,74.8556,74.7861,74.8358,5956.0
2025-01-03 11:50:00,75.37,75.4,75.33,75.39,6673.0,74.8358,74.8655,74.796,74.8556,6673.0
2025-01-03 11:55:00,75.4,75.4,75.28,75.33,8893.0,74.8655,74.8655,74.7464,74.796,8893.0
2025-01-03 12:00:00,75.33,75.36,75.27,75.32,5308.0,74.796,74.8258,74.7365,74.7861,5308.0
2025-01-03 12:05:00,75.34,75.38,75.33,75.37,6949.0,74.806,74.8457,74.796,74.8358,6949.0
2025-01-03 12:10:00,75.38,75.38,75.32,75.33,7564.0,74.8457,74.8457,74.7861,74.796,7564.0
2025-01-03 12:15:00,75.32,75.36,75.26,75.27,6391.0,74.7861,74.8258,74.7265,74.7365,6391.0
2025-01-03 12:20:00,75.29,75.33,75.28,75.31,2311.0,74.7563,74.796,74.7464,74.7762,2311.0
2025-01-03 12:25:00,75.34,75.37,75.34,75.36,4542.0,74.806,74.8358,74.806,74.8258,4542.0
2025-01-03 12:30:00,75.38,75.38,75.27,75.3,10207.0,74.8457,74.8457,74.7365,74.7663,10207.0
2025-01-03 12:35:00,75.3,75.37,75.3,75.34,2476.0,74.7663,74.8358,74.7663,74.806,2476.0
2025-01-03 12:40:00,75.36,75.4,75.36,75.38,1525.0,74.8258,74.8655,74.8258,74.8457,1525.0
2025-01-03 12:45:00,75.39,75.44,75.38,75.44,3833.0,74.8556,74.9053,74.8457,74.9053,3833.0
2025-01-03 12:50:00,75.4,75.43,75.37,75.38,2672.0,74.8655,74.8953,74.8358,74.8457,2672.0
2025-01-03 12:55:00,75.38,75.42,75.38,75.42,2907.0,74.8457,74.8854,74.8457,74.8854,2907.0
2025-01-03 13:00:00,75.4,75.4,75.33,75.35,4564.0,74.8655,74.8655,74.796,74.8159,4564.0
2025-01-03 13:05:00,75.35,75.36,75.2,75.2,10306.0,74.8159,74.8258,74.667,74.667,10306.0
2025-01-03 13:10:00,75.23,75.27,75.2,75.25,7881.0,74.6968,74.7365,74.667,74.7166,7881.0
2025-01-03 13:15:00,75.25,75.34,75.24,75.34,8677.0,74.7166,74.806,74.7067,74.806,8677.0
2025-01-03 13:20:00,75.31,75.36,75.29,75.32,7549.0,74.7762,74.8258,74.7563,74.7861,7549.0
2025-01-03 13:25:00,75.32,75.33,75.28,75.3,7188.0,74.7861,74.796,74.7464,74.7663,7188.0
2025-01-03 13:30:00,75.29,75.38,75.28,75.29,7984.0,74.7563,74.8457,74.7464,74.7563,7984.0
2025-01-03 13:35:00,75.31,75.34,75.3,75.33,5297.0,74.7762,74.806,74.7663,74.796,5297.0
2025-01-03 13:40:00,75.32,75.33,75.27,75.28,5875.0,74.7861,74.796,74.7365,74.7464,5875.0
2025-01-03 13:45:00,75.28,75.37,75.27,75.37,3737.0,74.7464,74.8358,74.7365,74.8358,3737.0
2025-01-03 13:50:00,75.37,75.38,75.33,75.35,7281.0,74.8358,74.8457,74.796,74.8159,7281.0
2025-01-03 13:55:00,75.39,75.42,75.36,75.41,7322.0,74.8556,74.8854,74.8258,74.8755,7322.0
2025-01-03 14:00:00,75.39,75.43,75.37,75.43,6187.0,74.8556,74.8953,74.8358,74.8953,6187.0
2025-01-03 14:05:00,75.42,75.45,75.41,75.44,5587.0,74.8854,74.9152,74.8755,74.9053,5587.0
2025-01-03 14:10:00,75.47,75.5,75.36,75.37,19386.0,74.935,74.9648,74.8258,74.8358,19386.0
2025-01-03 14:15:00,75.38,75.53,75.37,75.53,23952.0,74.8457,74.9946,74.8358,74.9946,23952.0
2025-01-03 14:20:00,75.53,75.54,75.47,75.48,6096.0,74.9946,75.0046,74.935,74.945,6096.0
2025-01-03 14:25:00,75.48,75.5,75.46,75.48,3229.0,74.945,74.9648,74.9251,74.945,3229.0
2025-01-03 14:30:00,75.48,75.55,75.48,75.54,4944.0,74.945,75.0145,74.945,75.0046,4944.0
2025-01-03 14:35:00,75.54,75.57,75.53,75.53,5062.0,75.0046,75.0343,74.9946,74.9946,5062.0
2025-01-03 14:40:00,75.53,75.58,75.52,75.58,1745.0,74.9946,75.0443,74.9847,75.0443,1745.0
2025-01-03 14:45:00,75.58,75.58,75.46,75.46,4548.0,75.0443,75.0443,74.9251,74.9251,4548.0
2025-01-03 14:50:00,75.47,75.48,75.41,75.47,5145.0,74.935,74.945,74.8755,74.935,5145.0
2025-01-03 14:55:00,75.44,75.45,75.4,75.42,5757.0,74.9053,74.9152,74.8655,74.8854,5757.0
2025-01-03 15:00:00,75.42,75.49,75.35,75.45,4733.0,74.8854,74.9549,74.8159,74.9152,4733.0
2025-01-03 15:05:00,75.47,75.5,75.46,75.48,3248.0,74.935,74.9648,74.9251,74.945,3248.0
2025-01-03 15:10:00,75.47,75.5,75.45,75.48,7409.0,74.935,74.9648,74.9152,74.945,7409.0
2025-01-03 15:15:00,75.47,75.58,75.45,75.58,9417.0,74.935,75.0443,74.9152,75.0443,9417.0
2025-01-03 15:20:00,75.59,75.59,75.54,75.55,11292.0,75.0542,75.0542,75.0046,75.0145,11292.0
2025-01-03 15:25:00,75.54,75.6,75.53,75.57,12548.0,75.0046,75.0641,74.9946,75.0343,12548.0
2025-01-03 15:30:00,75.56,75.56,75.51,75.53,9411.0,75.0244,75.0244,74.9748,74.9946,9411.0
2025-01-03 15:35:00,75.55,75.55,75.45,75.48,15448.0,75.0145,75.0145,74.9152,74.945,15448.0
2025-01-03 15:40:00,75.47,75.48,75.45,75.46,14683.0,74.935,74.945,74.9152,74.9251,14683.0
2025-01-03 15:45:00,75.45,75.49,75.4,75.49,16004.0,74.9152,74.9549,74.8655,74.9549,16004.0
2025-01-03 15:50:00,75.52,75.55,75.35,75.36,27682.0,74.9847,75.0145,74.8159,74.8258,27682.0
2025-01-03 15:55:00,75.36,75.52,75.36,75.43,95129.0,74.8258,74.9847,74.8258,74.8953,95129.0
2025-01-06 09:30:00,75.67,75.67,75.03,75.4,31512.0,75.1336,75.1336,74.4982,74.8655,31512.0
2025-01-06 09:35:00,75.3,75.53,75.29,75.5,6041.0,74.7663,74.9946,74.7563,74.9648,6041.0
2025-01-06 09:40:00,75.41,75.65,75.41,75.65,17259.0,74.8755,75.1138,74.8755,75.1138,17259.0
2025-01-06 09:45:00,75.64,75.68,75.38,75.44,12186.0,75.1038,75.1436,74.8457,74.9053,12186.0
2025-01-06 09:50:00,75.41,75.45,75.32,75.4,9205.0,74.8755,74.9152,74.7861,74.8655,9205.0
2025-01-06 09:55:00,75.45,75.53,75.45,75.5,10825.0,74.9152,74.9946,74.9152,74.9648,10825.0
2025-01-06 10:00:00,75.5,75.63,75.5,75.62,10914.0,74.9648,75.0939,74.9648,75.084,10914.0
2025-01-06 10:05:00,75.62,75.72,75.57,75.57,29984.0,75.084,75.1833,75.0343,75.0343,29984.0
2025-01-06 10:10:00,75.57,75.62,75.47,75.52,12334.0,75.0343,75.084,74.935,74.9847,12334.0
2025-01-06 10:15:00,75.45,75.5,75.4,75.49,9260.0,74.9152,74.9648,74.8655,74.9549,9260.0
2025-01-06 10:20:00,75.47,75.48,75.4,75.42,7554.0,74.935,74.945,74.8655,74.8854,7554.0
2025-01-06 10:25:00,75.41,75.42,75.27,75.28,8702.0,74.8755,74.8854,74.7365,74.7464,8702.0
2025-01-06 10:30:00,75.3,75.37,75.29,75.37,8037.0,74.7663,74.8358,74.7563,74.8358,8037.0
2025-01-06 10:35:00,75.35,75.35,75.21,75.28,8928.0,74.8159,74.8159,74.6769,74.7464,8928.0
2025-01-06 10:40:00,75.29,75.34,75.23,75.32,9221.0,74.7563,74.806,74.6968,74.7861,9221.0
2025-01-06 10:45:00,75.3,75.42,75.25,75.35,10532.0,74.7663,74.8854,74.7166,74.8159,10532.0
2025-01-06 10:50:00,75.35,75.4,75.34,75.4,5500.0,74.8159,74.8655,74.806,74.8655,5500.0
2025-01-06 10:55:00,75.4,75.43,75.39,75.41,8628.0,74.8655,74.8953,74.8556,74.8755,8628.0
2025-01-06 11:00:00,75.4,75.43,75.33,75.35,4262.0,74.8655,74.8953,74.796,74.8159,4262.0
2025-01-06 11:05:00,75.35,75.44,75.32,75.43,6300.0,74.8159,74.9053,74.7861,74.8953,6300.0
2025-01-06 11:10:00,75.43,75.48,75.4,75.45,8697.0,74.8953,74.945,74.8655,74.9152,8697.0
2025-01-06 11:15:00,75.46,75.52,75.45,75.47,5518.0,74.9251,74.9847,74.9152,74.935,5518.0
2025-01-06 11:20:00,75.45,75.51,75.43,75.51,6026.0,74.9152,74.9748,74.8953,74.9748,6026.0
2025-01-06 11:25:00,75.52,75.52,75.47,75.5,5904.0,74.9847,74.9847,74.935,74.9648,5904.0
2025-01-06 11:30:00,75.48,75.58,75.47,75.54,6299.0,74.945,75.0443,74.935,75.0046,6299.0
2025-01-06 11:35:00,75.54,75.54,75.45,75.48,6720.0,75.0046,75.0046,74.9152,74.945,6720.0
2025-01-06 11:40:00,75.46,75.49,75.4,75.4,12464.0,74.9251,74.9549,74.8655,74.8655,12464.0
2025-01-06 11:45:00,75.42,75.55,75.28,75.55,22356.0,74.8854,75.0145,74.7464,75.0145,22356.0
2025-01-06 11:50:00,75.55,75.57,75.51,75.51,5008.0,75.0145,75.0343,74.9748,74.9748,5008.0
2025-01-06 11:55:00,75.52,75.58,75.51,75.58,7847.0,74.9847,75.0443,74.9748,75.0443,7847.0
2025-01-06 12:00:00,75.56,75.59,75.54,75.59,5842.0,75.0244,75.0542,75.0046,75.0542,5842.0
2025-01-06 12:05:00,75.59,75.59,75.53,75.54,5307.0,75.0542,75.0542,74.9946,75.0046,5307.0
2025-01-06 12:10:00,75.53,75.54,75.44,75.46,4535.0,74.9946,75.0046,74.9053,74.9251,4535.0
2025-01-06 12:15:00,75.45,75.51,75.45,75.5,5449.0,74.9152,74.9748,74.9152,74.9648,5449.0
2025-01-06 12:20:00,75.49,75.49,75.38,75.4,3938.0,74.9549,74.9549,74.8457,74.8655,3938.0
2025-01-06 12:25:00,75.39,75.39,75.33,75.33,8812.0,74.8556,74.8556,74.796,74.796,8812.0
2025-01-06 12:30:00,75.31,75.35,75.26,75.28,6850.0,74.7762,74.8159,74.7265,74.7464,6850.0
2025-01-06 12:35:00,75.28,75.33,75.28,75.3,7374.0,74.7464,74.796,74.7464,74.7663,7374.0
2025-01-06 12:40:00,75.3,75.33,75.29,75.32,4205.0,74.7663,74.796,74.7563,74.7861,4205.0
2025-01-06 12:45:00,75.3,75.32,75.25,75.26,7103.0,74.7663,74.7861,74.7166,74.7265,7103.0
2025-01-06 12:50:00,75.27,75.27,75.13,75.13,6731.0,74.7365,74.7365,74.5975,74.5975,6731.0
2025-01-06 12:55:00,75.13,75.17,75.08,75.16,10696.0,74.5975,74.6372,74.5478,74.6272,10696.0
2025-01-06 13:00:00,75.16,75.17,75.11,75.13,5564.0,74.6272,74.6372,74.5776,74.5975,5564.0
2025-01-06 13:05:00,75.16,75.16,75.01,75.01,4449.0,74.6272,74.6272,74.4783,74.4783,4449.0
2025-01-06 13:10:00,75.03,75.12,75.01,75.1,6598.0,74.4982,74.5875,74.4783,74.5677,6598.0
2025-01-06 13:15:00,75.11,75.14,75.09,75.13,4413.0,74.5776,74.6074,74.5577,74.5975,4413.0
2025-01-06 13:20:00,75.14,75.14,75.04,75.04,4947.0,74.6074,74.6074,74.5081,74.5081,4947.0
2025-01-06 13:25:00,75.04,75.07,75.03,75.04,3502.0,74.5081,74.5379,74.4982,74.5081,3502.0
2025-01-06 13:30:00,75.04,75.06,74.99,75.01,4265.0,74.5081,74.528,74.4585,74.4783,4265.0
2025-01-06 13:35:00,75.02,75.04,74.99,75.01,9526.0,74.4882,74.5081,74.4585,74.4783,9526.0
2025-01-06 13:40:00,75.0,75.03,74.95,74.97,9789.0,74.4684,74.4982,74.4187,74.4386,9789.0
2025-01-06 13:45:00,74.95,75.03,74.9,74.98,8813.0,74.4187,74.4982,74.3691,74.4485,8813.0
2025-01-06 13:50:00,74.98,75.02,74.96,74.96,5911.0,74.4485,74.4882,74.4287,74.4287,5911.0
2025-01-06 13:55:00,74.96,74.99,74.93,74.97,5183.0,74.4287,74.4585,74.3989,74.4386,5183.0
2025-01-06 14:00:00,74.96,74.98,74.87,74.88,16571.0,74.4287,74.4485,74.3393,74.3492,16571.0
2025-01-06 14:05:00,74.9,74.97,74.84,74.86,6819.0,74.3691,74.4386,74.3095,74.3294,6819.0
2025-01-06 14:10:00,74.84,74.92,74.84,74.91,5945.0,74.3095,74.3889,74.3095,74.379,5945.0
2025-01-06 14:15:00,74.91,75.0,74.91,74.99,6943.0,74.379,74.4684,74.379,74.4585,6943.0
2025-01-06 14:20:00,74.99,74.99,74.9,74.93,5440.0,74.4585,74.4585,74.3691,74.3989,5440.0
2025-01-06 14:25:00,74.93,74.95,74.88,74.9,4648.0,74.3989,74.4187,74.3492,74.3691,4648.0
2025-01-06 14:30:00,74.88,74.93,74.87,74.92,7076.0,74.3492,74.3989,74.3393,74.3889,7076.0
2025-01-06 14:35:00,74.94,74.95,74.91,74.94,6594.0,74.4088,74.4187,74.379,74.4088,6594.0
2025-01-06 14:40:00,74.93,74.95,74.88,74.91,7802.0,74.3989,74.4187,74.3492,74.379,7802.0
2025-01-06 14:45:00,74.89,74.99,74.89,74.98,5997.0,74.3592,74.4585,74.3592,74.4485,5997.0
2025-01-06 14:50:00,74.98,74.99,74.93,74.97,6523.0,74.4485,74.4585,74.3989,74.4386,6523.0
2025-01-06 14:55:00,74.97,75.02,74.94,75.02,7953.0,74.4386,74.4882,74.4088,74.4882,7953.0
2025-01-06 15:00:00,74.98,75.06,74.97,75.06,9840.0,74.4485,74.528,74.4386,74.528,9840.0
2025-01-06 15:05:00,75.05,75.06,74.97,74.99,13659.0,74.518,74.528,74.4386,74.4585,13659.0
2025-01-06 15:10:00,74.99,75.05,74.98,75.01,11771.0,74.4585,74.518,74.4485,74.4783,11771.0
2025-01-06 15:15:00,74.99,75.02,74.96,74.96,9237.0,74.4585,74.4882,74.4287,74.4287,9237.0
2025-01-06 15:20:00,74.96,74.99,74.92,74.97,11688.0,74.4287,74.4585,74.3889,74.4386,11688.0
2025-01-06 15:25:00,74.95,74.97,74.85,74.88,15655.0,74.4187,74.4386,74.3194,74.3492,15655.0
2025-01-06 15:30:00,74.88,74.91,74.81,74.82,14544.0,74.3492,74.379,74.2797,74.2897,14544.0
2025-01-06 15:35:00,74.81,74.89,74.8,74.81,12093.0,74.2797,74.3592,74.2698,74.2797,12093.0
2025-01-06 15:40:00,74.81,74.83,74.76,74.77,10013.0,74.2797,74.2996,74.2301,74.24,10013.0
2025-01-06 15:45:00,74.77,74.77,74.64,74.65,20544.0,74.24,74.24,74.1109,74.1209,20544.0
2025-01-06 15:50:00,74.64,74.71,74.63,74.69,29621.0,74.1109,74.1804,74.101,74.1606,29621.0
2025-01-06 15:55:00,74.68,74.83,74.67,74.75,131381.0,74.1506,74.2996,74.1407,74.2202,131381.0
2025-01-07 09:30:00,75.0,75.53,74.55,75.48,33693.0,74.4684,74.9946,74.0216,74.945,33693.0
2025-01-07 09:35:00,75.45,75.62,75.43,75.62,7661.0,74.9152,75.084,74.8953,75.084,7661.0
2025-01-07 09:40:00,75.63,75.66,75.52,75.54,8711.0,75.0939,75.1237,74.9847,75.0046,8711.0
2025-01-07 09:45:00,75.55,75.59,75.35,75.48,13521.0,75.0145,75.0542,74.8159,74.945,13521.0
2025-01-07 09:50:00,75.48,75.49,75.3,75.3,9215.0,74.945,74.9549,74.7663,74.7663,9215.0
2025-01-07 09:55:00,75.29,75.52,75.29,75.51,10243.0,74.7563,74.9847,74.7563,74.9748,10243.0
2025-01-07 10:00:00,75.48,75.51,75.13,75.24,20772.0,74.945,74.9748,74.5975,74.7067,20772.0
2025-01-07 10:05:00,75.24,75.37,75.1,75.27,14549.0,74.7067,74.8358,74.5677,74.7365,14549.0
2025-01-07 10:10:00,75.29,75.33,75.14,75.21,7387.0,74.7563,74.796,74.6074,74.6769,7387.0
2025-01-07 10:15:00,75.23,75.23,75.02,75.12,10916.0,74.6968,74.6968,74.4882,74.5875,10916.0
2025-01-07 10:20:00,75.12,75.23,75.07,75.19,11190.0,74.5875,74.6968,74.5379,74.657,11190.0
2025-01-07 10:25:00,75.21,75.29,75.18,75.27,9564.0,74.6769,74.7563,74.6471,74.7365,9564.0
2025-01-07 10:30:00,75.29,75.44,75.28,75.4,10467.0,74.7563,74.9053,74.7464,74.8655,10467.0
2025-01-07 10:35:00,75.41,75.52,75.28,75.32,8569.0,74.8755,74.9847,74.7464,74.7861,8569.0
2025-01-07 10:40:00,75.31,75.37,75.29,75.37,8912.0,74.7762,74.8358,74.7563,74.8358,8912.0
2025-01-07 10:45:00,75.38,75.38,75.17,75.19,7288.0,74.8457,74.8457,74.6372,74.657,7288.0
2025-01-07 10:50:00,75.21,75.31,75.15,75.15,11817.0,74.6769,74.7762,74.6173,74.6173,11817.0
2025-01-07 10:55:00,75.16,75.24,75.16,75.24,3984.0,74.6272,74.7067,74.6272,74.7067,3984.0
2025-01-07 11:00:00,75.25,75.25,74.96,75.02,16177.0,74.7166,74.7166,74.4287,74.4882,16177.0
2025-01-07 11:05:00,75.04,75.06,74.93,74.93,8746.0,74.5081,74.528,74.3989,74.3989,8746.0
2025-01-07 11:10:00,74.94,74.95,74.73,74.75,21510.0,74.4088,74.4187,74.2003,74.2202,21510.0
2025-01-07 11:15:00,74.76,74.76,74.63,74.69,6686.0,74.2301,74.2301,74.101,74.1606,6686.0
2025-01-07 11:20:00,74.72,74.74,74.59,74.59,8930.0,74.1904,74.2102,74.0613,74.0613,8930.0
2025-01-07 11:25:00,74.53,74.64,74.52,74.63,7236.0,74.0017,74.1109,73.9918,74.101,7236.0
2025-01-07 11:30:00,74.65,74.73,74.54,74.57,11790.0,74.1209,74.2003,74.0116,74.0414,11790.0
2025-01-07 11:35:00,74.56,74.65,74.52,74.62,6494.0,74.0315,74.1209,73.9918,74.0911,6494.0
2025-01-07 11:40:00,74.62,74.69,74.56,74.66,6634.0,74.0911,74.1606,74.0315,74.1308,6634.0
2025-01-07 11:45:00,74.68,74.71,74.65,74.71,3959.0,74.1506,74.1804,74.1209,74.1804,3959.0
2025-01-07 11:50:00,74.72,74.79,74.68,74.71,11051.0,74.1904,74.2599,74.1506,74.1804,11051.0
2025-01-07 11:55:00,74.71,74.72,74.6,74.61,5677.0,74.1804,74.1904,74.0712,74.0811,5677.0
2025-01-07 12:00:00,74.61,74.74,74.61,74.69,4992.0,74.0811,74.2102,74.0811,74.1606,4992.0
2025-01-07 12:05:00,74.71,74.73,74.67,74.67,5730.0,74.1804,74.2003,74.1407,74.1407,5730.0
2025-01-07 12:10:00,74.64,74.65,74.59,74.65,4151.0,74.1109,74.1209,74.0613,74.1209,4151.0
2025-01-07 12:15:00,74.67,74.7,74.64,74.68,4244.0,74.1407,74.1705,74.1109,74.1506,4244.0
2025-01-07 12:20:00,74.68,74.71,74.64,74.71,11202.0,74.1506,74.1804,74.1109,74.1804,11202.0
2025-01-07 12:25:00,74.71,74.74,74.67,74.74,8713.0,74.1804,74.2102,74.1407,74.2102,8713.0
2025-01-07 12:30:00,74.74,74.84,74.74,74.79,5813.0,74.2102,74.3095,74.2102,74.2599,5813.0
2025-01-07 12:35:00,74.77,74.8,74.73,74.74,8557.0,74.24,74.2698,74.2003,74.2102,8557.0
2025-01-07 12:40:00,74.73,74.75,74.71,74.74,8585.0,74.2003,74.2202,74.1804,74.2102,8585.0
2025-01-07 12:45:00,74.74,74.76,74.69,74.71,12483.0,74.2102,74.2301,74.1606,74.1804,12483.0
2025-01-07 12:50:00,74.7,74.7,74.63,74.67,3045.0,74.1705,74.1705,74.101,74.1407,3045.0
2025-01-07 12:55:00,74.67,74.75,74.67,74.74,7490.0,74.1407,74.2202,74.1407,74.2102,7490.0
2025-01-07 13:00:00,74.73,74.79,74.72,74.72,3786.0,74.2003,74.2599,74.1904,74.1904,3786.0
2025-01-07 13:05:00,74.72,74.79,74.71,74.79,3698.0,74.1904,74.2599,74.1804,74.2599,3698.0
2025-01-07 13:10:00,74.79,74.79,74.7,74.7,3960.0,74.2599,74.2599,74.1705,74.1705,3960.0
2025-01-07 13:15:00,74.7,74.71,74.68,74.68,5962.0,74.1705,74.1804,74.1506,74.1506,5962.0
2025-01-07 13:20:00,74.67,74.7,74.64,74.69,5685.0,74.1407,74.1705,74.1109,74.1606,5685.0
2025-01-07 13:25:00,74.7,74.74,74.68,74.74,4501.0,74.1705,74.2102,74.1506,74.2102,4501.0
2025-01-07 13:30:00,74.74,74.77,74.71,74.74,4226.0,74.2102,74.24,74.1804,74.2102,4226.0
2025-01-07 13:35:00,74.73,74.74,74.67,74.67,4654.0,74.2003,74.2102,74.1407,74.1407,4654.0
2025-01-07 13:40:00,74.67,74.67,74.61,74.62,5926.0,74.1407,74.1407,74.0811,74.0911,5926.0
2025-01-07 13:45:00,74.63,74.73,74.62,74.73,4822.0,74.101,74.2003,74.0911,74.2003,4822.0
2025-01-07 13:50:00,74.7,74.71,74.66,74.67,4537.0,74.1705,74.1804,74.1308,74.1407,4537.0
2025-01-07 13:55:00,74.65,74.67,74.65,74.66,5990.0,74.1209,74.1407,74.1209,74.1308,5990.0
2025-01-07 14:00:00,74.66,74.67,74.6,74.6,11292.0,74.1308,74.1407,74.0712,74.0712,11292.0
2025-01-07 14:05:00,74.59,74.6,74.58,74.59,4749.0,74.0613,74.0712,74.0514,74.0613,4749.0
2025-01-07 14:10:00,74.59,74.61,74.55,74.55,9942.0,74.0613,74.0811,74.0216,74.0216,9942.0
2025-01-07 14:15:00,74.54,74.54,74.48,74.52,7631.0,74.0116,74.0116,73.9521,73.9918,7631.0
2025-01-07 14:20:00,74.53,74.56,74.51,74.56,5758.0,74.0017,74.0315,73.9819,74.0315,5758.0
2025-01-07 14:25:00,74.56,74.58,74.46,74.47,7683.0,74.0315,74.0514,73.9322,73.9421,7683.0
2025-01-07 14:30:00,74.47,74.48,74.42,74.47,11747.0,73.9421,73.9521,73.8925,73.9421,11747.0
2025-01-07 14:35:00,74.47,74.47,74.42,74.44,8843.0,73.9421,73.9421,73.8925,73.9124,8843.0
2025-01-07 14:40:00,74.43,74.49,74.42,74.48,13033.0,73.9024,73.962,73.8925,73.9521,13033.0
2025-01-07 14:45:00,74.49,74.49,74.38,74.44,10932.0,73.962,73.962,73.8528,73.9124,10932.0
2025-01-07 14:50:00,74.45,74.47,74.43,74.44,11697.0,73.9223,73.9421,73.9024,73.9124,11697.0
2025-01-07 14:55:00,74.46,74.59,74.46,74.58,15880.0,73.9322,74.0613,73.9322,74.0514,15880.0
2025-01-07 15:00:00,74.58,74.59,74.48,74.49,16110.0,74.0514,74.0613,73.9521,73.962,16110.0
2025-01-07 15:05:00,74.5,74.55,74.47,74.52,5971.0,73.9719,74.0216,73.9421,73.9918,5971.0
2025-01-07 15:10:00,74.52,74.54,74.51,74.53,5477.0,73.9918,74.0116,73.9819,74.0017,5477.0
2025-01-07 15:15:00,74.54,74.61,74.45,74.45,11765.0,74.0116,74.0811,73.9223,73.9223,11765.0
2025-01-07 15:20:00,74.45,74.47,74.43,74.44,14470.0,73.9223,73.9421,73.9024,73.9124,14470.0
2025-01-07 15:25:00,74.43,74.49,74.43,74.47,10851.0,73.9024,73.962,73.9024,73.9421,10851.0
2025-01-07 15:30:00,74.48,74.54,74.45,74.51,20671.0,73.9521,74.0116,73.9223,73.9819,20671.0
2025-01-07 15:35:00,74.52,74.53,74.37,74.47,16442.0,73.9918,74.0017,73.8428,73.9421,16442.0
2025-01-07 15:40:00,74.47,74.48,74.41,74.46,17080.0,73.9421,73.9521,73.8826,73.9322,17080.0
2025-01-07 15:45:00,74.46,74.52,74.43,74.49,15743.0,73.9322,73.9918,73.9024,73.962,15743.0
2025-01-07 15:50:00,74.5,74.68,74.5,74.65,36777.0,73.9719,74.1506,73.9719,74.1209,36777.0
2025-01-07 15:55:00,74.65,74.71,74.55,74.56,129698.0,74.1209,74.1804,74.0216,74.0315,129698.0
2025-01-08 09:30:00,74.31,74.65,74.21,74.33,18918.0,73.7833,74.1209,73.684,73.8031,18918.0
2025-01-08 09:35:00,74.25,74.3,74.15,74.3,6886.0,73.7237,73.7733,73.6244,73.7733,6886.0
2025-01-08 09:40:00,74.2,74.21,73.75,73.76,8013.0,73.6741,73.684,73.2272,73.2372,8013.0
2025-01-08 09:45:00,73.79,73.8,73.7,73.75,7906.0,73.267,73.2769,73.1776,73.2272,7906.0
2025-01-08 09:50:00,73.75,73.79,73.64,73.76,12881.0,73.2272,73.267,73.118,73.2372,12881.0
2025-01-08 09:55:00,73.73,73.79,73.68,73.7,18356.0,73.2074,73.267,73.1577,73.1776,18356.0
2025-01-08 10:00:00,73.7,73.88,73.68,73.84,21595.0,73.1776,73.3563,73.1577,73.3166,21595.0
2025-01-08 10:05:00,73.84,73.98,73.8,73.98,11676.0,73.3166,73.4556,73.2769,73.4556,11676.0
2025-01-08 10:10:00,74.0,74.05,73.92,74.0,15272.0,73.4755,73.5251,73.396,73.4755,15272.0
2025-01-08 10:15:00,73.99,74.01,73.85,73.89,10414.0,73.4655,73.4854,73.3265,73.3662,10414.0
2025-01-08 10:20:00,73.89,73.97,73.85,73.93,12725.0,73.3662,73.4457,73.3265,73.406,12725.0
2025-01-08 10:25:00,73.88,73.88,73.76,73.76,8717.0,73.3563,73.3563,73.2372,73.2372,8717.0
2025-01-08 10:30:00,73.76,73.84,73.69,73.81,14683.0,73.2372,73.3166,73.1677,73.2868,14683.0
2025-01-08 10:35:00,73.82,73.9,73.82,73.88,9070.0,73.2967,73.3762,73.2967,73.3563,9070.0
2025-01-08 10:40:00,73.89,73.9,73.76,73.8,7250.0,73.3662,73.3762,73.2372,73.2769,7250.0
2025-01-08 10:45:00,73.79,73.93,73.79,73.92,5861.0,73.267,73.406,73.267,73.396,5861.0
2025-01-08 10:50:00,73.91,74.06,73.91,74.0,23549.0,73.3861,73.535,73.3861,73.4755,23549.0
2025-01-08 10:55:00,74.0,74.08,73.99,74.05,6679.0,73.4755,73.5549,73.4655,73.5251,6679.0
2025-01-08 11:00:00,74.03,74.18,74.03,74.18,6273.0,73.5053,73.6542,73.5053,73.6542,6273.0
2025-01-08 11:05:00,74.23,74.27,74.05,74.26,120602.0,73.7038,73.7436,73.5251,73.7336,120602.0
2025-01-08 11:10:00,74.25,74.31,74.19,74.25,7271.0,73.7237,73.7833,73.6641,73.7237,7271.0
2025-01-08 11:15:00,74.27,74.27,74.15,74.17,15269.0,73.7436,73.7436,73.6244,73.6443,15269.0
2025-01-08 11:20:00,74.17,74.25,74.16,74.25,8748.0,73.6443,73.7237,73.6343,73.7237,8748.0
2025-01-08 11:25:00,74.26,74.33,74.22,74.31,17447.0,73.7336,73.8031,73.6939,73.7833,17447.0
2025-01-08 11:30:00,74.33,74.43,74.33,74.38,16780.0,73.8031,73.9024,73.8031,73.8528,16780.0
2025-01-08 11:35:00,74.41,74.5,74.4,74.5,13998.0,73.8826,73.9719,73.8726,73.9719,13998.0
2025-01-08 11:40:00,74.51,74.58,74.45,74.48,14946.0,73.9819,74.0514,73.9223,73.9521,14946.0
2025-01-08 11:45:00,74.49,74.51,74.44,74.5,5978.0,73.962,73.9819,73.9124,73.9719,5978.0
2025-01-08 11:50:00,74.48,74.49,74.39,74.4,7798.0,73.9521,73.962,73.8627,73.8726,7798.0
2025-01-08 11:55:00,74.4,74.44,74.39,74.42,4632.0,73.8726,73.9124,73.8627,73.8925,4632.0
2025-01-08 12:00:00,74.41,74.43,74.34,74.34,8908.0,73.8826,73.9024,73.8131,73.8131,8908.0
2025-01-08 12:05:00,74.33,74.34,74.3,74.34,2705.0,73.8031,73.8131,73.7733,73.8131,2705.0
2025-01-08 12:10:00,74.31,74.33,74.28,74.32,10534.0,73.7833,73.8031,73.7535,73.7932,10534.0
2025-01-08 12:15:00,74.31,74.41,74.3,74.34,12168.0,73.7833,73.8826,73.7733,73.8131,12168.0
2025-01-08 12:20:00,74.37,74.39,74.34,74.34,5380.0,73.8428,73.8627,73.8131,73.8131,5380.0
2025-01-08 12:25:00,74.35,74.4,74.33,74.35,4819.0,73.823,73.8726,73.8031,73.823,4819.0
2025-01-08 12:30:00,74.35,74.38,74.34,74.35,4897.0,73.823,73.8528,73.8131,73.823,4897.0
2025-01-08 12:35:00,74.35,74.36,74.31,74.31,8610.0,73.823,73.8329,73.7833,73.7833,8610.0
2025-01-08 12:40:00,74.3,74.36,74.3,74.36,2234.0,73.7733,73.8329,73.7733,73.8329,2234.0
2025-01-08 12:45:00,74.4,74.42,74.36,74.36,6173.0,73.8726,73.8925,73.8329,73.8329,6173.0
2025-01-08 12:50:00,74.37,74.4,74.31,74.31,3275.0,73.8428,73.8726,73.7833,73.7833,3275.0
2025-01-08 12:55:00,74.34,74.35,74.29,74.32,1905.0,73.8131,73.823,73.7634,73.7932,1905.0
2025-01-08 13:00:00,74.32,74.47,74.31,74.44,15303.0,73.7932,73.9421,73.7833,73.9124,15303.0
2025-01-08 13:05:00,74.45,74.46,74.42,74.44,5530.0,73.9223,73.9322,73.8925,73.9124,5530.0
2025-01-08 13:10:00,74.42,74.42,74.31,74.37,6477.0,73.8925,73.8925,73.7833,73.8428,6477.0
2025-01-08 13:15:00,74.41,74.45,74.38,74.39,4326.0,73.8826,73.9223,73.8528,73.8627,4326.0
2025-01-08 13:20:00,74.4,74.43,74.39,74.4,2605.0,73.8726,73.9024,73.8627,73.8726,2605.0
2025-01-08 13:25:00,74.4,74.51,74.39,74.51,6764.0,73.8726,73.9819,73.8627,73.9819,6764.0
2025-01-08 13:30:00,74.51,74.51,74.43,74.44,9972.0,73.9819,73.9819,73.9024,73.9124,9972.0
2025-01-08 13:35:00,74.42,74.51,74.42,74.49,4565.0,73.8925,73.9819,73.8925,73.962,4565.0
2025-01-08 13:40:00,74.47,74.54,74.46,74.52,4436.0,73.9421,74.0116,73.9322,73.9918,4436.0
2025-01-08 13:45:00,74.51,74.53,74.37,74.39,11229.0,73.9819,74.0017,73.8428,73.8627,11229.0
2025-01-08 13:50:00,74.37,74.4,74.25,74.25,7724.0,73.8428,73.8726,73.7237,73.7237,7724.0
2025-01-08 13:55:00,74.29,74.35,74.28,74.31,7630.0,73.7634,73.823,73.7535,73.7833,7630.0
2025-01-08 14:00:00,74.32,74.38,74.32,74.38,3854.0,73.7932,73.8528,73.7932,73.8528,3854.0
2025-01-08 14:05:00,74.38,74.5,74.38,74.44,7415.0,73.8528,73.9719,73.8528,73.9124,7415.0
2025-01-08 14:10:00,74.47,74.5,74.38,74.39,18050.0,73.9421,73.9719,73.8528,73.8627,18050.0
2025-01-08 14:15:00,74.41,74.5,74.38,74.48,7707.0,73.8826,73.9719,73.8528,73.9521,7707.0
2025-01-08 14:20:00,74.5,74.56,74.48,74.55,3203.0,73.9719,74.0315,73.9521,74.0216,3203.0
2025-01-08 14:25:00,74.55,74.59,74.54,74.54,6201.0,74.0216,74.0613,74.0116,74.0116,6201.0
2025-01-08 14:30:00,74.52,74.55,74.48,74.52,4460.0,73.9918,74.0216,73.9521,73.9918,4460.0
2025-01-08 14:35:00,74.53,74.56,74.52,74.52,4247.0,74.0017,74.0315,73.9918,73.9918,4247.0
2025-01-08 14:40:00,74.5,74.52,74.47,74.47,6822.0,73.9719,73.9918,73.9421,73.9421,6822.0
2025-01-08 14:45:00,74.49,74.51,74.46,74.49,6938.0,73.962,73.9819,73.9322,73.962,6938.0
2025-01-08 14:50:00,74.5,74.52,74.46,74.46,7586.0,73.9719,73.9918,73.9322,73.9322,7586.0
2025-01-08 14:55:00,74.47,74.54,74.47,74.54,3145.0,73.9421,74.0116,73.9421,74.0116,3145.0
2025-01-08 15:00:00,74.52,74.54,74.51,74.54,19759.0,73.9918,74.0116,73.9819,74.0116,19759.0
2025-01-08 15:05:00,74.54,74.58,74.53,74.57,9792.0,74.0116,74.0514,74.0017,74.0414,9792.0
2025-01-08 15:10:00,74.58,74.59,74.54,74.56,29923.0,74.0514,74.0613,74.0116,74.0315,29923.0
2025-01-08 15:15:00,74.56,74.64,74.56,74.64,6652.0,74.0315,74.1109,74.0315,74.1109,6652.0
2025-01-08 15:20:00,74.65,74.7,74.65,74.68,11113.0,74.1209,74.1705,74.1209,74.1506,11113.0
2025-01-08 15:25:00,74.67,74.77,74.66,74.75,10198.0,74.1407,74.24,74.1308,74.2202,10198.0
2025-01-08 15:30:00,74.77,74.8,74.71,74.71,35808.0,74.24,74.2698,74.1804,74.1804,35808.0
2025-01-08 15:35:00,74.71,74.72,74.62,74.64,13934.0,74.1804,74.1904,74.0911,74.1109,13934.0
2025-01-08 15:40:00,74.64,74.68,74.62,74.66,14956.0,74.1109,74.1506,74.0911,74.1308,14956.0
2025-01-08 15:45:00,74.64,74.72,74.61,74.71,13617.0,74.1109,74.1904,74.0811,74.1804,13617.0
2025-01-08 15:50:00,74.7,74.88,74.7,74.75,41594.0,74.1705,74.3492,74.1705,74.2202,41594.0
2025-01-08 15:55:00,74.75,74.87,74.71,74.82,125006.0,74.2202,74.3393,74.1804,74.2897,125006.0
2025-01-10 09:30:00,74.47,74.65,74.24,74.61,51242.0,73.9421,74.1209,73.7138,74.0811,51242.0
2025-01-10 09:35:00,74.66,74.79,74.56,74.74,12511.0,74.1308,74.2599,74.0315,74.2102,12511.0
2025-01-10 09:40:00,74.75,74.81,74.61,74.62,17222.0,74.2202,74.2797,74.0811,74.0911,17222.0
2025-01-10 09:45:00,74.66,74.75,74.42,74.42,14056.0,74.1308,74.2202,73.8925,73.8925,14056.0
2025-01-10 09:50:00,74.42,74.61,74.39,74.5,23422.0,73.8925,74.0811,73.8627,73.9719,23422.0
2025-01-10 09:55:00,74.51,74.65,74.51,74.61,31462.0,73.9819,74.1209,73.9819,74.0811,31462.0
2025-01-10 10:00:00,74.56,74.6,74.32,74.4,42681.0,74.0315,74.0712,73.7932,73.8726,42681.0
2025-01-10 10:05:00,74.4,74.44,74.3,74.37,17355.0,73.8726,73.9124,73.7733,73.8428,17355.0
2025-01-10 10:10:00,74.37,74.37,74.05,74.06,15242.0,73.8428,73.8428,73.5251,73.535,15242.0
2025-01-10 10:15:00,74.01,74.06,73.99,74.02,13465.0,73.4854,73.535,73.4655,73.4953,13465.0
2025-01-10 10:20:00,74.06,74.08,73.99,74.04,21903.0,73.535,73.5549,73.4655,73.5152,21903.0
2025-01-10 10:25:00,74.04,74.09,73.81,73.81,12746.0,73.5152,73.5648,73.2868,73.2868,12746.0
2025-01-10 10:30:00,73.81,73.95,73.8,73.91,9490.0,73.2868,73.4258,73.2769,73.3861,9490.0
2025-01-10 10:35:00,73.88,73.91,73.72,73.72,59496.0,73.3563,73.3861,73.1975,73.1975,59496.0
2025-01-10 10:40:00,73.69,73.74,73.61,73.74,25095.0,73.1677,73.2173,73.0882,73.2173,25095.0
2025-01-10 10:45:00,73.77,73.77,73.65,73.66,8049.0,73.2471,73.2471,73.1279,73.1379,8049.0
2025-01-10 10:50:00,73.63,73.84,73.63,73.82,43642.0,73.1081,73.3166,73.1081,73.2967,43642.0
2025-01-10 10:55:00,73.77,74.08,73.75,74.08,22611.0,73.2471,73.5549,73.2272,73.5549,22611.0
2025-01-10 11:00:00,74.08,74.11,74.02,74.05,11717.0,73.5549,73.5847,73.4953,73.5251,11717.0
2025-01-10 11:05:00,74.02,74.16,74.02,74.08,8192.0,73.4953,73.6343,73.4953,73.5549,8192.0
2025-01-10 11:10:00,74.05,74.25,74.04,74.24,14360.0,73.5251,73.7237,73.5152,73.7138,14360.0
2025-01-10 11:15:00,74.24,74.26,74.0,74.01,27344.0,73.7138,73.7336,73.4755,73.4854,27344.0
2025-01-10 11:20:00,74.02,74.13,73.97,74.09,16967.0,73.4953,73.6045,73.4457,73.5648,16967.0
2025-01-10 11:25:00,74.11,74.14,74.01,74.03,9061.0,73.5847,73.6145,73.4854,73.5053,9061.0
2025-01-10 11:30:00,74.01,74.03,73.96,74.03,25912.0,73.4854,73.5053,73.4358,73.5053,25912.0
2025-01-10 11:35:00,74.03,74.07,74.0,74.05,7745.0,73.5053,73.545,73.4755,73.5251,7745.0
2025-01-10 11:40:00,74.02,74.09,74.02,74.07,4782.0,73.4953,73.5648,73.4953,73.545,4782.0
2025-01-10 11:45:00,74.05,74.06,73.96,74.04,24703.0,73.5251,73.535,73.4358,73.5152,24703.0
2025-01-10 11:50:00,74.04,74.1,74.04,74.1,4677.0,73.5152,73.5748,73.5152,73.5748,4677.0
2025-01-10 11:55:00,74.05,74.12,73.96,74.0,16071.0,73.5251,73.5946,73.4358,73.4755,16071.0
2025-01-10 12:00:00,74.02,74.03,73.8,73.8,20664.0,73.4953,73.5053,73.2769,73.2769,20664.0
2025-01-10 12:05:00,73.83,73.83,73.74,73.76,10899.0,73.3067,73.3067,73.2173,73.2372,10899.0
2025-01-10 12:10:00,73.76,73.76,73.63,73.68,10744.0,73.2372,73.2372,73.1081,73.1577,10744.0
2025-01-10 12:15:00,73.71,73.84,73.7,73.84,7857.0,73.1875,73.3166,73.1776,73.3166,7857.0
2025-01-10 12:20:00,73.82,73.84,73.71,73.81,9794.0,73.2967,73.3166,73.1875,73.2868,9794.0
2025-01-10 12:25:00,73.82,73.85,73.73,73.85,10471.0,73.2967,73.3265,73.2074,73.3265,10471.0
2025-01-10 12:30:00,73.85,73.92,73.76,73.78,12829.0,73.3265,73.396,73.2372,73.257,12829.0
2025-01-10 12:35:00,73.79,73.81,73.67,73.72,9126.0,73.267,73.2868,73.1478,73.1975,9126.0
2025-01-10 12:40:00,73.75,73.77,73.7,73.72,10132.0,73.2272,73.2471,73.1776,73.1975,10132.0
2025-01-10 12:45:00,73.73,73.77,73.7,73.76,7904.0,73.2074,73.2471,73.1776,73.2372,7904.0
2025-01-10 12:50:00,73.74,73.84,73.69,73.81,12991.0,73.2173,73.3166,73.1677,73.2868,12991.0
2025-01-10 12:55:00,73.83,73.83,73.76,73.77,11645.0,73.3067,73.3067,73.2372,73.2471,11645.0
2025-01-10 13:00:00,73.77,73.96,73.77,73.88,18833.0,73.2471,73.4358,73.2471,73.3563,18833.0
2025-01-10 13:05:00,73.86,73.93,73.86,73.89,6612.0,73.3365,73.406,73.3365,73.3662,6612.0
2025-01-10 13:10:00,73.9,73.9,73.81,73.83,8703.0,73.3762,73.3762,73.2868,73.3067,8703.0
2025-01-10 13:15:00,73.83,73.97,73.83,73.92,8845.0,73.3067,73.4457,73.3067,73.396,8845.0
2025-01-10 13:20:00,73.92,73.94,73.87,73.93,10164.0,73.396,73.4159,73.3464,73.406,10164.0
2025-01-10 13:25:00,73.93,73.95,73.87,73.87,7907.0,73.406,73.4258,73.3464,73.3464,7907.0
2025-01-10 13:30:00,73.86,74.0,73.86,73.98,15018.0,73.3365,73.4755,73.3365,73.4556,15018.0
2025-01-10 13:35:00,73.98,74.11,73.98,74.11,11006.0,73.4556,73.5847,73.4556,73.5847,11006.0
2025-01-10 13:40:00,74.1,74.12,74.03,74.06,4846.0,73.5748,73.5946,73.5053,73.535,4846.0
2025-01-10 13:45:00,74.05,74.08,74.0,74.03,11563.0,73.5251,73.5549,73.4755,73.5053,11563.0
2025-01-10 13:50:00,74.02,74.09,73.98,74.09,8679.0,73.4953,73.5648,73.4556,73.5648,8679.0
2025-01-10 13:55:00,74.09,74.13,74.07,74.08,5969.0,73.5648,73.6045,73.545,73.5549,5969.0
2025-01-10 14:00:00,74.09,74.1,74.0,74.03,11269.0,73.5648,73.5748,73.4755,73.5053,11269.0
2025-01-10 14:05:00,74.03,74.03,73.93,73.94,8744.0,73.5053,73.5053,73.406,73.4159,8744.0
2025-01-10 14:10:00,73.94,73.97,73.89,73.89,7823.0,73.4159,73.4457,73.3662,73.3662,7823.0
2025-01-10 14:15:00,73.92,73.93,73.84,73.87,12168.0,73.396,73.406,73.3166,73.3464,12168.0
2025-01-10 14:20:00,73.87,73.9,73.81,73.89,10133.0,73.3464,73.3762,73.2868,73.3662,10133.0
2025-01-10 14:25:00,73.91,74.0,73.91,73.95,12879.0,73.3861,73.4755,73.3861,73.4258,12879.0
2025-01-10 14:30:00,73.96,73.97,73.79,73.8,6949.0,73.4358,73.4457,73.267,73.2769,6949.0
2025-01-10 14:35:00,73.81,73.81,73.7,73.73,7863.0,73.2868,73.2868,73.1776,73.2074,7863.0
2025-01-10 14:40:00,73.72,73.79,73.7,73.78,20057.0,73.1975,73.267,73.1776,73.257,20057.0
2025-01-10 14:45:00,73.76,73.77,73.69,73.7,9404.0,73.2372,73.2471,73.1677,73.1776,9404.0
2025-01-10 14:50:00,73.7,73.79,73.69,73.73,13600.0,73.1776,73.267,73.1677,73.2074,13600.0
2025-01-10 14:55:00,73.73,73.8,73.7,73.73,50674.0,73.2074,73.2769,73.1776,73.2074,50674.0
2025-01-10 15:00:00,73.73,73.82,73.69,73.78,10836.0,73.2074,73.2967,73.1677,73.257,10836.0
2025-01-10 15:05:00,73.8,73.82,73.74,73.76,7105.0,73.2769,73.2967,73.2173,73.2372,7105.0
2025-01-10 15:10:00,73.75,73.77,73.55,73.56,21915.0,73.2272,73.2471,73.0287,73.0386,21915.0
2025-01-10 15:15:00,73.55,73.61,73.46,73.48,18109.0,73.0287,73.0882,72.9393,72.9592,18109.0
2025-01-10 15:20:00,73.5,73.58,73.47,73.55,19170.0,72.979,73.0584,72.9492,73.0287,19170.0
2025-01-10 15:25:00,73.55,73.57,73.5,73.55,18123.0,73.0287,73.0485,72.979,73.0287,18123.0
2025-01-10 15:30:00,73.55,73.6,73.52,73.53,15730.0,73.0287,73.0783,72.9989,73.0088,15730.0
2025-01-10 15:35:00,73.54,73.6,73.51,73.55,17642.0,73.0187,73.0783,72.9889,73.0287,17642.0
2025-01-10 15:40:00,73.54,73.62,73.5,73.58,17318.0,73.0187,73.0982,72.979,73.0584,17318.0
2025-01-10 15:45:00,73.56,73.57,73.5,73.56,22259.0,73.0386,73.0485,72.979,73.0386,22259.0
2025-01-10 15:50:00,73.54,73.69,73.54,73.61,38007.0,73.0187,73.1677,73.0187,73.0882,38007.0
2025-01-10 15:55:00,73.59,73.72,73.53,73.62,138591.0,73.0684,73.1975,73.0088,73.0982,138591.0
2025-01-13 09:30:00,73.77,73.77,73.4,73.59,36304.0,73.2471,73.2471,72.8797,73.0684,36304.0
2025-01-13 09:35:00,73.6,73.89,73.6,73.74,6455.0,73.0783,73.3662,73.0783,73.2173,6455.0
2025-01-13 09:40:00,73.78,73.9,73.72,73.87,11177.0,73.257,73.3762,73.1975,73.3464,11177.0
2025-01-13 09:45:00,73.82,73.9,73.76,73.76,15767.0,73.2967,73.3762,73.2372,73.2372,15767.0
2025-01-13 09:50:00,73.8,73.8,73.61,73.63,8397.0,73.2769,73.2769,73.0882,73.1081,8397.0
2025-01-13 09:55:00,73.61,74.09,73.61,74.09,13488.0,73.0882,73.5648,73.0882,73.5648,13488.0
2025-01-13 10:00:00,74.06,74.11,73.9,73.93,15251.0,73.535,73.5847,73.3762,73.406,15251.0
2025-01-13 10:05:00,73.97,74.14,73.93,73.95,10468.0,73.4457,73.6145,73.406,73.4258,10468.0
2025-01-13 10:10:00,73.95,73.97,73.82,73.95,12506.0,73.4258,73.4457,73.2967,73.4258,12506.0
2025-01-13 10:15:00,73.97,74.1,73.9,74.05,16685.0,73.4457,73.5748,73.3762,73.5251,16685.0
2025-01-13 10:20:00,74.03,74.05,73.95,73.96,8669.0,73.5053,73.5251,73.4258,73.4358,8669.0
2025-01-13 10:25:00,73.97,73.99,73.88,73.91,11361.0,73.4457,73.4655,73.3563,73.3861,11361.0
2025-01-13 10:30:00,73.91,74.04,73.86,73.87,7725.0,73.3861,73.5152,73.3365,73.3464,7725.0
2025-01-13 10:35:00,73.89,74.05,73.85,73.9,34111.0,73.3662,73.5251,73.3265,73.3762,34111.0
2025-01-13 10:40:00,73.89,73.96,73.84,73.91,38451.0,73.3662,73.4358,73.3166,73.3861,38451.0
2025-01-13 10:45:00,73.92,73.95,73.8,73.8,14545.0,73.396,73.4258,73.2769,73.2769,14545.0
2025-01-13 10:50:00,73.78,73.81,73.71,73.77,23532.0,73.257,73.2868,73.1875,73.2471,23532.0
2025-01-13 10:55:00,73.77,73.93,73.74,73.91,13235.0,73.2471,73.406,73.2173,73.3861,13235.0
2025-01-13 11:00:00,73.92,74.03,73.81,73.87,27938.0,73.396,73.5053,73.2868,73.3464,27938.0
2025-01-13 11:05:00,73.85,73.92,73.84,73.89,12614.0,73.3265,73.396,73.3166,73.3662,12614.0
2025-01-13 11:10:00,73.89,73.91,73.73,73.75,16801.0,73.3662,73.3861,73.2074,73.2272,16801.0
2025-01-13 11:15:00,73.76,73.85,73.74,73.84,13283.0,73.2372,73.3265,73.2173,73.3166,13283.0
2025-01-13 11:20:00,73.84,73.96,73.82,73.96,15934.0,73.3166,73.4358,73.2967,73.4358,15934.0
2025-01-13 11:25:00,73.97,74.0,73.83,73.85,5550.0,73.4457,73.4755,73.3067,73.3265,5550.0
2025-01-13 11:30:00,73.86,73.9,73.67,73.7,12915.0,73.3365,73.3762,73.1478,73.1776,12915.0
2025-01-13 11:35:00,73.67,73.69,73.54,73.54,10177.0,73.1478,73.1677,73.0187,73.0187,10177.0
2025-01-13 11:40:00,73.56,73.74,73.54,73.73,11611.0,73.0386,73.2173,73.0187,73.2074,11611.0
2025-01-13 11:45:00,73.73,73.73,73.61,73.61,9291.0,73.2074,73.2074,73.0882,73.0882,9291.0
2025-01-13 11:50:00,73.61,73.65,73.58,73.61,14142.0,73.0882,73.1279,73.0584,73.0882,14142.0
2025-01-13 11:55:00,73.62,73.64,73.44,73.44,64727.0,73.0982,73.118,72.9194,72.9194,64727.0
2025-01-13 12:00:00,73.45,73.55,73.42,73.51,21688.0,72.9294,73.0287,72.8996,72.9889,21688.0
2025-01-13 12:05:00,73.51,73.59,73.51,73.59,8491.0,72.9889,73.0684,72.9889,73.0684,8491.0
2025-01-13 12:10:00,73.59,73.63,73.51,73.63,29846.0,73.0684,73.1081,72.9889,73.1081,29846.0
2025-01-13 12:15:00,73.63,73.68,73.62,73.67,9468.0,73.1081,73.1577,73.0982,73.1478,9468.0
2025-01-13 12:20:00,73.66,73.66,73.57,73.57,8664.0,73.1379,73.1379,73.0485,73.0485,8664.0
2025-01-13 12:25:00,73.53,73.6,73.51,73.56,13492.0,73.0088,73.0783,72.9889,73.0386,13492.0
2025-01-13 12:30:00,73.55,73.62,73.51,73.52,5221.0,73.0287,73.0982,72.9889,72.9989,5221.0
2025-01-13 12:35:00,73.51,73.59,73.51,73.54,8135.0,72.9889,73.0684,72.9889,73.0187,8135.0
2025-01-13 12:40:00,73.55,73.62,73.55,73.61,5948.0,73.0287,73.0982,73.0287,73.0882,5948.0
2025-01-13 12:45:00,73.6,73.67,73.6,73.67,10368.0,73.0783,73.1478,73.0783,73.1478,10368.0
2025-01-13 12:50:00,73.67,73.72,73.67,73.69,4428.0,73.1478,73.1975,73.1478,73.1677,4428.0
2025-01-13 12:55:00,73.71,73.83,73.71,73.83,8246.0,73.1875,73.3067,73.1875,73.3067,8246.0
2025-01-13 13:00:00,73.81,73.81,73.7,73.73,10573.0,73.2868,73.2868,73.1776,73.2074,10573.0
2025-01-13 13:05:00,73.75,73.8,73.72,73.75,6454.0,73.2272,73.2769,73.1975,73.2272,6454.0
2025-01-13 13:10:00,73.75,73.79,73.73,73.74,5715.0,73.2272,73.267,73.2074,73.2173,5715.0
2025-01-13 13:15:00,73.75,73.77,73.72,73.77,9451.0,73.2272,73.2471,73.1975,73.2471,9451.0
2025-01-13 13:20:00,73.77,73.78,73.69,73.72,10604.0,73.2471,73.257,73.1677,73.1975,10604.0
2025-01-13 13:25:00,73.72,73.75,73.71,73.74,9500.0,73.1975,73.2272,73.1875,73.2173,9500.0
2025-01-13 13:30:00,73.73,73.84,73.73,73.83,12523.0,73.2074,73.3166,73.2074,73.3067,12523.0
2025-01-13 13:35:00,73.81,73.87,73.81,73.84,27799.0,73.2868,73.3464,73.2868,73.3166,27799.0
2025-01-13 13:40:00,73.83,73.83,73.77,73.77,14015.0,73.3067,73.3067,73.2471,73.2471,14015.0
2025-01-13 13:45:00,73.75,73.86,73.74,73.86,19516.0,73.2272,73.3365,73.2173,73.3365,19516.0
2025-01-13 13:50:00,73.84,73.85,73.79,73.83,8524.0,73.3166,73.3265,73.267,73.3067,8524.0
2025-01-13 13:55:00,73.78,73.86,73.75,73.81,12727.0,73.257,73.3365,73.2272,73.2868,12727.0
2025-01-13 14:00:00,73.81,73.82,73.76,73.78,20211.0,73.2868,73.2967,73.2372,73.257,20211.0
2025-01-13 14:05:00,73.78,73.89,73.78,73.89,15298.0,73.257,73.3662,73.257,73.3662,15298.0
2025-01-13 14:10:00,73.89,73.97,73.89,73.95,36586.0,73.3662,73.4457,73.3662,73.4258,36586.0
2025-01-13 14:15:00,73.95,73.95,73.84,73.86,17543.0,73.4258,73.4258,73.3166,73.3365,17543.0
2025-01-13 14:20:00,73.87,73.93,73.84,73.84,16362.0,73.3464,73.406,73.3166,73.3166,16362.0
2025-01-13 14:25:00,73.85,73.93,73.83,73.92,22302.0,73.3265,73.406,73.3067,73.396,22302.0
2025-01-13 14:30:00,73.93,73.93,73.85,73.88,21478.0,73.406,73.406,73.3265,73.3563,21478.0
2025-01-13 14:35:00,73.89,73.89,73.79,73.83,13015.0,73.3662,73.3662,73.267,73.3067,13015.0
2025-01-13 14:40:00,73.83,73.84,73.81,73.81,7275.0,73.3067,73.3166,73.2868,73.2868,7275.0
2025-01-13 14:45:00,73.8,73.82,73.76,73.82,18406.0,73.2769,73.2967,73.2372,73.2967,18406.0
2025-01-13 14:50:00,73.84,73.88,73.83,73.88,18218.0,73.3166,73.3563,73.3067,73.3563,18218.0
2025-01-13 14:55:00,73.9,73.92,73.85,73.91,16597.0,73.3762,73.396,73.3265,73.3861,16597.0
2025-01-13 15:00:00,73.9,73.93,73.84,73.92,30002.0,73.3762,73.406,73.3166,73.396,30002.0
2025-01-13 15:05:00,73.93,73.95,73.89,73.89,16957.0,73.406,73.4258,73.3662,73.3662,16957.0
2025-01-13 15:10:00,73.87,73.93,73.84,73.85,25659.0,73.3464,73.406,73.3166,73.3265,25659.0
2025-01-13 15:15:00,73.84,73.85,73.77,73.8,26119.0,73.3166,73.3265,73.2471,73.2769,26119.0
2025-01-13 15:20:00,73.82,73.85,73.78,73.83,24569.0,73.2967,73.3265,73.257,73.3067,24569.0
2025-01-13 15:25:00,73.83,73.86,73.82,73.86,19105.0,73.3067,73.3365,73.2967,73.3365,19105.0
2025-01-13 15:30:00,73.85,73.89,73.81,73.85,41229.0,73.3265,73.3662,73.2868,73.3265,41229.0
2025-01-13 15:35:00,73.84,73.89,73.82,73.83,30715.0,73.3166,73.3662,73.2967,73.3067,30715.0
2025-01-13 15:40:00,73.83,73.87,73.82,73.86,26740.0,73.3067,73.3464,73.2967,73.3365,26740.0
2025-01-13 15:45:00,73.85,73.86,73.72,73.75,35590.0,73.3265,73.3365,73.1975,73.2272,35590.0
2025-01-13 15:50:00,73.76,73.81,73.73,73.77,78542.0,73.2372,73.2868,73.2074,73.2471,78542.0
2025-01-13 15:55:00,73.77,73.83,73.6,73.71,168687.0,73.2471,73.3067,73.0783,73.1875,168687.0
2025-01-14 09:30:00,74.17,74.19,73.92,74.08,30046.0,73.6443,73.6641,73.396,73.5549,30046.0
2025-01-14 09:35:00,74.08,74.22,74.0,74.18,17849.0,73.5549,73.6939,73.4755,73.6542,17849.0
2025-01-14 09:40:00,74.21,74.3,74.2,74.24,14939.0,73.684,73.7733,73.6741,73.7138,14939.0
2025-01-14 09:45:00,74.23,74.26,74.05,74.14,16317.0,73.7038,73.7336,73.5251,73.6145,16317.0
2025-01-14 09:50:00,74.14,74.14,74.02,74.09,8421.0,73.6145,73.6145,73.4953,73.5648,8421.0
2025-01-14 09:55:00,74.09,74.13,73.99,74.09,9897.0,73.5648,73.6045,73.4655,73.5648,9897.0
2025-01-14 10:00:00,74.09,74.12,74.05,74.06,10610.0,73.5648,73.5946,73.5251,73.535,10610.0
2025-01-14 10:05:00,74.06,74.1,73.92,73.92,8643.0,73.535,73.5748,73.396,73.396,8643.0
2025-01-14 10:10:00,73.93,74.0,73.88,73.91,11373.0,73.406,73.4755,73.3563,73.3861,11373.0
2025-01-14 10:15:00,73.9,73.96,73.85,73.92,12653.0,73.3762,73.4358,73.3265,73.396,12653.0
2025-01-14 10:20:00,73.91,73.96,73.79,73.96,4708.0,73.3861,73.4358,73.267,73.4358,4708.0
2025-01-14 10:25:00,73.99,73.99,73.83,73.9,7824.0,73.4655,73.4655,73.3067,73.3762,7824.0
2025-01-14 10:30:00,73.89,73.89,73.83,73.86,11149.0,73.3662,73.3662,73.3067,73.3365,11149.0
2025-01-14 10:35:00,73.86,73.89,73.77,73.77,8556.0,73.3365,73.3662,73.2471,73.2471,8556.0
2025-01-14 10:40:00,73.78,73.78,73.69,73.75,9406.0,73.257,73.257,73.1677,73.2272,9406.0
2025-01-14 10:45:00,73.75,73.77,73.64,73.77,11538.0,73.2272,73.2471,73.118,73.2471,11538.0
2025-01-14 10:50:00,73.77,73.77,73.66,73.76,9282.0,73.2471,73.2471,73.1379,73.2372,9282.0
2025-01-14 10:55:00,73.77,73.8,73.75,73.79,6492.0,73.2471,73.2769,73.2272,73.267,6492.0
2025-01-14 11:00:00,73.8,73.82,73.73,73.76,15602.0,73.2769,73.2967,73.2074,73.2372,15602.0
2025-01-14 11:05:00,73.75,73.81,73.67,73.73,23904.0,73.2272,73.2868,73.1478,73.2074,23904.0
2025-01-14 11:10:00,73.72,73.73,73.69,73.7,10887.0,73.1975,73.2074,73.1677,73.1776,10887.0
2025-01-14 11:15:00,73.72,73.74,73.61,73.63,7716.0,73.1975,73.2173,73.0882,73.1081,7716.0
2025-01-14 11:20:00,73.63,73.67,73.58,73.59,19192.0,73.1081,73.1478,73.0584,73.0684,19192.0
2025-01-14 11:25:00,73.61,73.71,73.61,73.63,9942.0,73.0882,73.1875,73.0882,73.1081,9942.0
2025-01-14 11:30:00,73.62,73.69,73.61,73.69,11356.0,73.0982,73.1677,73.0882,73.1677,11356.0
2025-01-14 11:35:00,73.67,73.7,73.61,73.67,24610.0,73.1478,73.1776,73.0882,73.1478,24610.0
2025-01-14 11:40:00,73.67,73.69,73.55,73.56,19550.0,73.1478,73.1677,73.0287,73.0386,19550.0
2025-01-14 11:45:00,73.53,73.53,73.43,73.46,9043.0,73.0088,73.0088,72.9095,72.9393,9043.0
2025-01-14 11:50:00,73.45,73.5,73.41,73.5,5362.0,72.9294,72.979,72.8897,72.979,5362.0
2025-01-14 11:55:00,73.52,73.54,73.25,73.28,102358.0,72.9989,73.0187,72.7308,72.7606,102358.0
2025-01-14 12:00:00,73.3,73.34,73.25,73.34,16159.0,72.7804,72.8201,72.7308,72.8201,16159.0
2025-01-14 12:05:00,73.3,73.37,73.28,73.36,6223.0,72.7804,72.8499,72.7606,72.84,6223.0
2025-01-14 12:10:00,73.36,73.36,73.31,73.31,6311.0,72.84,72.84,72.7904,72.7904,6311.0
2025-01-14 12:15:00,73.31,73.37,73.3,73.3,7062.0,72.7904,72.8499,72.7804,72.7804,7062.0
2025-01-14 12:20:00,73.27,73.32,73.23,73.31,12093.0,72.7506,72.8003,72.7109,72.7904,12093.0
2025-01-14 12:25:00,73.36,73.59,73.33,73.56,30997.0,72.84,73.0684,72.8102,73.0386,30997.0
2025-01-14 12:30:00,73.57,73.61,73.43,73.47,17787.0,73.0485,73.0882,72.9095,72.9492,17787.0
2025-01-14 12:35:00,73.46,73.59,73.45,73.59,4493.0,72.9393,73.0684,72.9294,73.0684,4493.0
2025-01-14 12:40:00,73.58,73.66,73.58,73.62,6391.0,73.0584,73.1379,73.0584,73.0982,6391.0
2025-01-14 12:45:00,73.62,73.67,73.6,73.67,6716.0,73.0982,73.1478,73.0783,73.1478,6716.0
2025-01-14 12:50:00,73.66,73.73,73.66,73.69,4580.0,73.1379,73.2074,73.1379,73.1677,4580.0
2025-01-14 12:55:00,73.69,73.73,73.67,73.7,4602.0,73.1677,73.2074,73.1478,73.1776,4602.0
2025-01-14 13:00:00,73.71,73.75,73.69,73.74,7219.0,73.1875,73.2272,73.1677,73.2173,7219.0
2025-01-14 13:05:00,73.75,73.8,73.69,73.78,7205.0,73.2272,73.2769,73.1677,73.257,7205.0
2025-01-14 13:10:00,73.77,73.79,73.75,73.75,7178.0,73.2471,73.267,73.2272,73.2272,7178.0
2025-01-14 13:15:00,73.76,73.8,73.75,73.75,12972.0,73.2372,73.2769,73.2272,73.2272,12972.0
2025-01-14 13:20:00,73.78,73.86,73.78,73.85,9830.0,73.257,73.3365,73.257,73.3265,9830.0
2025-01-14 13:25:00,73.85,73.87,73.84,73.84,7878.0,73.3265,73.3464,73.3166,73.3166,7878.0
2025-01-14 13:30:00,73.85,73.86,73.84,73.86,8720.0,73.3265,73.3365,73.3166,73.3365,8720.0
2025-01-14 13:35:00,73.87,73.93,73.86,73.93,7385.0,73.3464,73.406,73.3365,73.406,7385.0
2025-01-14 13:40:00,73.92,73.94,73.92,73.92,7866.0,73.396,73.4159,73.396,73.396,7866.0
2025-01-14 13:45:00,73.92,73.94,73.9,73.94,5342.0,73.396,73.4159,73.3762,73.4159,5342.0
2025-01-14 13:50:00,73.94,73.98,73.93,73.98,3776.0,73.4159,73.4556,73.406,73.4556,3776.0
2025-01-14 13:55:00,74.0,74.01,73.98,73.98,4002.0,73.4755,73.4854,73.4556,73.4556,4002.0
2025-01-14 14:00:00,73.99,73.99,73.87,73.9,11400.0,73.4655,73.4655,73.3464,73.3762,11400.0
2025-01-14 14:05:00,73.91,73.96,73.9,73.95,9511.0,73.3861,73.4358,73.3762,73.4258,9511.0
2025-01-14 14:10:00,73.94,73.99,73.94,73.97,7150.0,73.4159,73.4655,73.4159,73.4457,7150.0
2025-01-14 14:15:00,73.97,74.0,73.96,74.0,2703.0,73.4457,73.4755,73.4358,73.4755,2703.0
2025-01-14 14:20:00,73.99,74.03,73.99,74.01,6014.0,73.4655,73.5053,73.4655,73.4854,6014.0
2025-01-14 14:25:00,74.01,74.02,73.96,73.97,7989.0,73.4854,73.4953,73.4358,73.4457,7989.0
2025-01-14 14:30:00,73.96,74.1,73.96,74.09,8019.0,73.4358,73.5748,73.4358,73.5648,8019.0
2025-01-14 14:35:00,74.09,74.13,74.08,74.1,11979.0,73.5648,73.6045,73.5549,73.5748,11979.0
2025-01-14 14:40:00,74.1,74.15,74.09,74.14,10733.0,73.5748,73.6244,73.5648,73.6145,10733.0
2025-01-14 14:45:00,74.14,74.15,74.11,74.11,9982.0,73.6145,73.6244,73.5847,73.5847,9982.0
2025-01-14 14:50:00,74.1,74.1,73.99,74.01,18286.0,73.5748,73.5748,73.4655,73.4854,18286.0
2025-01-14 14:55:00,74.03,74.04,73.94,73.97,11916.0,73.5053,73.5152,73.4159,73.4457,11916.0
2025-01-14 15:00:00,73.97,74.0,73.89,73.91,10951.0,73.4457,73.4755,73.3662,73.3861,10951.0
2025-01-14 15:05:00,73.92,73.95,73.87,73.93,10799.0,73.396,73.4258,73.3464,73.406,10799.0
2025-01-14 15:10:00,73.92,73.98,73.89,73.94,12280.0,73.396,73.4556,73.3662,73.4159,12280.0
2025-01-14 15:15:00,73.95,73.98,73.93,73.97,10280.0,73.4258,73.4556,73.406,73.4457,10280.0
2025-01-14 15:20:00,73.98,74.12,73.98,74.12,11490.0,73.4556,73.5946,73.4556,73.5946,11490.0
2025-01-14 15:25:00,74.11,74.15,74.06,74.14,15787.0,73.5847,73.6244,73.535,73.6145,15787.0
2025-01-14 15:30:00,74.14,74.18,74.1,74.16,16754.0,73.6145,73.6542,73.5748,73.6343,16754.0
2025-01-14 15:35:00,74.16,74.21,74.12,74.12,15716.0,73.6343,73.684,73.5946,73.5946,15716.0
2025-01-14 15:40:00,74.12,74.14,74.08,74.14,23021.0,73.5946,73.6145,73.5549,73.6145,23021.0
2025-01-14 15:45:00,74.13,74.2,74.1,74.2,30642.0,73.6045,73.6741,73.5748,73.6741,30642.0
2025-01-14 15:50:00,74.2,74.23,74.1,74.13,58469.0,73.6741,73.7038,73.5748,73.6045,58469.0
2025-01-14 15:55:00,74.13,74.14,73.89,73.95,241813.0,73.6045,73.6145,73.3662,73.4258,241813.0
2025-01-15 09:30:00,74.65,74.94,74.43,74.85,30682.0,74.1209,74.4088,73.9024,74.3194,30682.0
2025-01-15 09:35:00,74.93,75.05,74.87,74.89,11303.0,74.3989,74.518,74.3393,74.3592,11303.0
2025-01-15 09:40:00,74.91,75.06,74.86,74.89,7491.0,74.379,74.528,74.3294,74.3592,7491.0
2025-01-15 09:45:00,74.9,74.95,74.85,74.88,18794.0,74.3691,74.4187,74.3194,74.3492,18794.0
2025-01-15 09:50:00,74.85,74.94,74.76,74.77,19971.0,74.3194,74.4088,74.2301,74.24,19971.0
2025-01-15 09:55:00,74.79,74.86,74.7,74.81,10683.0,74.2599,74.3294,74.1705,74.2797,10683.0
2025-01-15 10:00:00,74.81,74.85,74.7,74.8,16902.0,74.2797,74.3194,74.1705,74.2698,16902.0
2025-01-15 10:05:00,74.78,74.84,74.71,74.75,14569.0,74.2499,74.3095,74.1804,74.2202,14569.0
2025-01-15 10:10:00,74.77,74.83,74.72,74.83,8720.0,74.24,74.2996,74.1904,74.2996,8720.0
2025-01-15 10:15:00,74.82,74.84,74.7,74.7,19623.0,74.2897,74.3095,74.1705,74.1705,19623.0
2025-01-15 10:20:00,74.64,74.64,74.45,74.45,6443.0,74.1109,74.1109,73.9223,73.9223,6443.0
2025-01-15 10:25:00,74.42,74.46,74.28,74.28,11153.0,73.8925,73.9322,73.7535,73.7535,11153.0
2025-01-15 10:30:00,74.31,74.37,74.21,74.34,28135.0,73.7833,73.8428,73.684,73.8131,28135.0
2025-01-15 10:35:00,74.34,74.34,74.24,74.26,7447.0,73.8131,73.8131,73.7138,73.7336,7447.0
2025-01-15 10:40:00,74.28,74.35,74.17,74.18,18639.0,73.7535,73.823,73.6443,73.6542,18639.0
2025-01-15 10:45:00,74.2,74.2,74.15,74.17,16815.0,73.6741,73.6741,73.6244,73.6443,16815.0
2025-01-15 10:50:00,74.18,74.22,74.15,74.17,8888.0,73.6542,73.6939,73.6244,73.6443,8888.0
2025-01-15 10:55:00,74.15,74.23,74.11,74.2,8535.0,73.6244,73.7038,73.5847,73.6741,8535.0
2025-01-15 11:00:00,74.18,74.19,74.1,74.15,21064.0,73.6542,73.6641,73.5748,73.6244,21064.0
2025-01-15 11:05:00,74.17,74.36,74.17,74.36,30089.0,73.6443,73.8329,73.6443,73.8329,30089.0
2025-01-15 11:10:00,74.39,74.44,74.36,74.4,4931.0,73.8627,73.9124,73.8329,73.8726,4931.0
2025-01-15 11:15:00,74.4,74.41,74.28,74.31,8233.0,73.8726,73.8826,73.7535,73.7833,8233.0
2025-01-15 11:20:00,74.31,74.46,74.3,74.38,9041.0,73.7833,73.9322,73.7733,73.8528,9041.0
2025-01-15 11:25:00,74.38,74.46,74.37,74.43,4493.0,73.8528,73.9322,73.8428,73.9024,4493.0
2025-01-15 11:30:00,74.42,74.42,74.24,74.3,5004.0,73.8925,73.8925,73.7138,73.7733,5004.0
2025-01-15 11:35:00,74.31,74.34,74.25,74.25,6114.0,73.7833,73.8131,73.7237,73.7237,6114.0
2025-01-15 11:40:00,74.25,74.36,74.24,74.36,8776.0,73.7237,73.8329,73.7138,73.8329,8776.0
2025-01-15 11:45:00,74.35,74.36,74.29,74.33,7841.0,73.823,73.8329,73.7634,73.8031,7841.0
2025-01-15 11:50:00,74.31,74.35,74.28,74.32,5119.0,73.7833,73.823,73.7535,73.7932,5119.0
2025-01-15 11:55:00,74.32,74.34,74.29,74.31,7956.0,73.7932,73.8131,73.7634,73.7833,7956.0
2025-01-15 12:00:00,74.33,74.44,74.31,74.38,11499.0,73.8031,73.9124,73.7833,73.8528,11499.0
2025-01-15 12:05:00,74.38,74.4,74.35,74.35,5458.0,73.8528,73.8726,73.823,73.823,5458.0
2025-01-15 12:10:00,74.35,74.44,74.32,74.38,23923.0,73.823,73.9124,73.7932,73.8528,23923.0
2025-01-15 12:15:00,74.4,74.45,74.35,74.35,11830.0,73.8726,73.9223,73.823,73.823,11830.0
2025-01-15 12:20:00,74.33,74.33,74.23,74.29,18919.0,73.8031,73.8031,73.7038,73.7634,18919.0
2025-01-15 12:25:00,74.29,74.32,74.22,74.32,20955.0,73.7634,73.7932,73.6939,73.7932,20955.0
2025-01-15 12:30:00,74.32,74.32,74.21,74.24,10767.0,73.7932,73.7932,73.684,73.7138,10767.0
2025-01-15 12:35:00,74.23,74.26,74.18,74.18,11925.0,73.7038,73.7336,73.6542,73.6542,11925.0
2025-01-15 12:40:00,74.18,74.3,74.17,74.3,20177.0,73.6542,73.7733,73.6443,73.7733,20177.0
2025-01-15 12:45:00,74.3,74.35,74.29,74.31,7627.0,73.7733,73.823,73.7634,73.7833,7627.0
2025-01-15 12:50:00,74.3,74.3,74.2,74.27,8124.0,73.7733,73.7733,73.6741,73.7436,8124.0
2025-01-15 12:55:00,74.27,74.27,74.21,74.22,8340.0,73.7436,73.7436,73.684,73.6939,8340.0
2025-01-15 13:00:00,74.22,74.29,74.22,74.29,6274.0,73.6939,73.7634,73.6939,73.7634,6274.0
2025-01-15 13:05:00,74.32,74.32,74.2,74.21,4566.0,73.7932,73.7932,73.6741,73.684,4566.0
2025-01-15 13:10:00,74.22,74.24,74.2,74.2,4214.0,73.6939,73.7138,73.6741,73.6741,4214.0
2025-01-15 13:15:00,74.2,74.31,74.19,74.29,9127.0,73.6741,73.7833,73.6641,73.7634,9127.0
2025-01-15 13:20:00,74.3,74.33,74.29,74.3,5254.0,73.7733,73.8031,73.7634,73.7733,5254.0
2025-01-15 13:25:00,74.3,74.46,74.3,74.44,36702.0,73.7733,73.9322,73.7733,73.9124,36702.0
2025-01-15 13:30:00,74.44,74.53,74.41,74.53,6667.0,73.9124,74.0017,73.8826,74.0017,6667.0
2025-01-15 13:35:00,74.51,74.53,74.49,74.53,5580.0,73.9819,74.0017,73.962,74.0017,5580.0
2025-01-15 13:40:00,74.52,74.55,74.49,74.52,19510.0,73.9918,74.0216,73.962,73.9918,19510.0
2025-01-15 13:45:00,74.53,74.54,74.5,74.54,7822.0,74.0017,74.0116,73.9719,74.0116,7822.0
2025-01-15 13:50:00,74.55,74.61,74.53,74.58,8464.0,74.0216,74.0811,74.0017,74.0514,8464.0
2025-01-15 13:55:00,74.59,74.6,74.54,74.57,6486.0,74.0613,74.0712,74.0116,74.0414,6486.0
2025-01-15 14:00:00,74.58,74.64,74.54,74.55,7513.0,74.0514,74.1109,74.0116,74.0216,7513.0
2025-01-15 14:05:00,74.56,74.58,74.53,74.54,8850.0,74.0315,74.0514,74.0017,74.0116,8850.0
2025-01-15 14:10:00,74.53,74.58,74.53,74.56,10466.0,74.0017,74.0514,74.0017,74.0315,10466.0
2025-01-15 14:15:00,74.56,74.59,74.54,74.59,13157.0,74.0315,74.0613,74.0116,74.0613,13157.0
2025-01-15 14:20:00,74.58,74.62,74.51,74.54,17873.0,74.0514,74.0911,73.9819,74.0116,17873.0
2025-01-15 14:25:00,74.53,74.59,74.52,74.59,71823.0,74.0017,74.0613,73.9918,74.0613,71823.0
2025-01-15 14:30:00,74.59,74.64,74.5,74.54,130693.0,74.0613,74.1109,73.9719,74.0116,130693.0
2025-01-15 14:35:00,74.55,74.57,74.52,74.53,22971.0,74.0216,74.0414,73.9918,74.0017,22971.0
2025-01-15 14:40:00,74.54,74.54,74.46,74.48,16901.0,74.0116,74.0116,73.9322,73.9521,16901.0
2025-01-15 14:45:00,74.48,74.49,74.45,74.46,13685.0,73.9521,73.962,73.9223,73.9322,13685.0
2025-01-15 14:50:00,74.46,74.48,74.44,74.47,9624.0,73.9322,73.9521,73.9124,73.9421,9624.0
2025-01-15 14:55:00,74.47,74.47,74.37,74.38,10271.0,73.9421,73.9421,73.8428,73.8528,10271.0
2025-01-15 15:00:00,74.37,74.42,74.36,74.42,24244.0,73.8428,73.8925,73.8329,73.8925,24244.0
2025-01-15 15:05:00,74.43,74.49,74.39,74.4,11760.0,73.9024,73.962,73.8627,73.8726,11760.0
2025-01-15 15:10:00,74.39,74.42,74.32,74.36,27139.0,73.8627,73.8925,73.7932,73.8329,27139.0
2025-01-15 15:15:00,74.37,74.38,74.31,74.33,17263.0,73.8428,73.8528,73.7833,73.8031,17263.0
2025-01-15 15:20:00,74.33,74.44,74.33,74.43,16869.0,73.8031,73.9124,73.8031,73.9024,16869.0
2025-01-15 15:25:00,74.44,74.53,74.43,74.52,18584.0,73.9124,74.0017,73.9024,73.9918,18584.0
2025-01-15 15:30:00,74.53,74.56,74.5,74.56,31194.0,74.0017,74.0315,73.9719,74.0315,31194.0
2025-01-15 15:35:00,74.57,74.57,74.44,74.48,61205.0,74.0414,74.0414,73.9124,73.9521,61205.0
2025-01-15 15:40:00,74.47,74.48,74.38,74.4,18089.0,73.9421,73.9521,73.8528,73.8726,18089.0
2025-01-15 15:45:00,74.4,74.45,74.35,74.37,28798.0,73.8726,73.9223,73.823,73.8428,28798.0
2025-01-15 15:50:00,74.36,74.37,74.13,74.14,60090.0,73.8329,73.8428,73.6045,73.6145,60090.0
2025-01-15 15:55:00,74.15,74.15,73.95,73.98,200699.0,73.6244,73.6244,73.4258,73.4556,200699.0
2025-01-16 09:30:00,74.03,74.48,73.86,74.34,48998.0,73.5053,73.9521,73.3365,73.8131,48998.0
2025-01-16 09:35:00,74.25,74.42,73.91,73.96,24896.0,73.7237,73.8925,73.3861,73.4358,24896.0
2025-01-16 09:40:00,74.01,74.05,73.73,73.79,122111.0,73.4854,73.5251,73.2074,73.267,122111.0
2025-01-16 09:45:00,73.8,73.91,73.69,73.76,12976.0,73.2769,73.3861,73.1677,73.2372,12976.0
2025-01-16 09:50:00,73.76,73.76,73.32,73.37,15649.0,73.2372,73.2372,72.8003,72.8499,15649.0
2025-01-16 09:55:00,73.37,73.46,73.15,73.38,25552.0,72.8499,72.9393,72.6315,72.8599,25552.0
2025-01-16 10:00:00,73.38,73.49,73.33,73.46,21521.0,72.8599,72.9691,72.8102,72.9393,21521.0
2025-01-16 10:05:00,73.44,73.5,73.35,73.42,10468.0,72.9194,72.979,72.8301,72.8996,10468.0
2025-01-16 10:10:00,73.42,73.46,73.33,73.37,27981.0,72.8996,72.9393,72.8102,72.8499,27981.0
2025-01-16 10:15:00,73.37,73.38,73.05,73.06,57553.0,72.8499,72.8599,72.5322,72.5421,57553.0
2025-01-16 10:20:00,73.04,73.07,72.89,73.06,28044.0,72.5223,72.5521,72.3733,72.5421,28044.0
2025-01-16 10:25:00,73.06,73.08,72.79,73.02,16662.0,72.5421,72.562,72.274,72.5024,16662.0
2025-01-16 10:30:00,73.0,73.14,72.94,73.12,16567.0,72.4826,72.6216,72.423,72.6017,16567.0
2025-01-16 10:35:00,73.12,73.16,73.07,73.09,19074.0,72.6017,72.6414,72.5521,72.5719,19074.0
2025-01-16 10:40:00,73.06,73.18,73.03,73.17,9742.0,72.5421,72.6613,72.5123,72.6514,9742.0
2025-01-16 10:45:00,73.15,73.29,73.12,73.26,5436.0,72.6315,72.7705,72.6017,72.7407,5436.0
2025-01-16 10:50:00,73.28,73.28,73.12,73.14,19137.0,72.7606,72.7606,72.6017,72.6216,19137.0
2025-01-16 10:55:00,73.15,73.19,73.11,73.12,11347.0,72.6315,72.6712,72.5918,72.6017,11347.0
2025-01-16 11:00:00,73.11,73.16,73.06,73.16,10399.0,72.5918,72.6414,72.5421,72.6414,10399.0
2025-01-16 11:05:00,73.16,73.31,73.15,73.23,10555.0,72.6414,72.7904,72.6315,72.7109,10555.0
2025-01-16 11:10:00,73.23,73.24,73.08,73.12,8391.0,72.7109,72.7209,72.562,72.6017,8391.0
2025-01-16 11:15:00,73.1,73.12,73.02,73.02,6314.0,72.5818,72.6017,72.5024,72.5024,6314.0
2025-01-16 11:20:00,73.05,73.09,72.92,72.95,16410.0,72.5322,72.5719,72.4031,72.4329,16410.0
2025-01-16 11:25:00,72.97,73.13,72.92,73.12,11415.0,72.4528,72.6116,72.4031,72.6017,11415.0
2025-01-16 11:30:00,73.12,73.24,73.02,73.18,17915.0,72.6017,72.7209,72.5024,72.6613,17915.0
2025-01-16 11:35:00,73.22,73.52,73.22,73.44,38226.0,72.701,72.9989,72.701,72.9194,38226.0
2025-01-16 11:40:00,73.46,73.5,73.4,73.42,9996.0,72.9393,72.979,72.8797,72.8996,9996.0
2025-01-16 11:45:00,73.45,73.47,73.37,73.42,6416.0,72.9294,72.9492,72.8499,72.8996,6416.0
2025-01-16 11:50:00,73.44,73.44,73.31,73.36,11150.0,72.9194,72.9194,72.7904,72.84,11150.0
2025-01-16 11:55:00,73.35,73.38,73.27,73.33,16798.0,72.8301,72.8599,72.7506,72.8102,16798.0
2025-01-16 12:00:00,73.36,73.57,73.34,73.46,17831.0,72.84,73.0485,72.8201,72.9393,17831.0
2025-01-16 12:05:00,73.47,73.53,73.44,73.44,74853.0,72.9492,73.0088,72.9194,72.9194,74853.0
2025-01-16 12:10:00,73.44,73.51,73.44,73.47,13738.0,72.9194,72.9889,72.9194,72.9492,13738.0
2025-01-16 12:15:00,73.48,73.5,73.4,73.42,7004.0,72.9592,72.979,72.8797,72.8996,7004.0
2025-01-16 12:20:00,73.42,73.42,73.34,73.36,14326.0,72.8996,72.8996,72.8201,72.84,14326.0
2025-01-16 12:25:00,73.36,73.37,73.31,73.31,6616.0,72.84,72.8499,72.7904,72.7904,6616.0
2025-01-16 12:30:00,73.32,73.32,73.25,73.25,11620.0,72.8003,72.8003,72.7308,72.7308,11620.0
2025-01-16 12:35:00,73.25,73.25,73.18,73.18,8728.0,72.7308,72.7308,72.6613,72.6613,8728.0
2025-01-16 12:40:00,73.19,73.19,73.09,73.11,10887.0,72.6712,72.6712,72.5719,72.5918,10887.0
2025-01-16 12:45:00,73.11,73.16,73.09,73.15,8634.0,72.5918,72.6414,72.5719,72.6315,8634.0
2025-01-16 12:50:00,73.15,73.15,73.02,73.04,9688.0,72.6315,72.6315,72.5024,72.5223,9688.0
2025-01-16 12:55:00,73.03,73.07,73.02,73.06,5589.0,72.5123,72.5521,72.5024,72.5421,5589.0
2025-01-16 13:00:00,73.04,73.08,73.02,73.06,13527.0,72.5223,72.562,72.5024,72.5421,13527.0
2025-01-16 13:05:00,73.05,73.07,72.96,72.97,22505.0,72.5322,72.5521,72.4428,72.4528,22505.0
2025-01-16 13:10:00,72.98,73.17,72.97,73.13,30749.0,72.4627,72.6514,72.4528,72.6116,30749.0
2025-01-16 13:15:00,73.16,73.26,73.1,73.14,27640.0,72.6414,72.7407,72.5818,72.6216,27640.0
2025-01-16 13:20:00,73.15,73.16,73.01,73.05,11823.0,72.6315,72.6414,72.4925,72.5322,11823.0
2025-01-16 13:25:00,73.07,73.08,72.99,73.02,9447.0,72.5521,72.562,72.4726,72.5024,9447.0
2025-01-16 13:30:00,73.01,73.02,72.97,73.01,9003.0,72.4925,72.5024,72.4528,72.4925,9003.0
2025-01-16 13:35:00,73.01,73.02,72.98,73.01,11968.0,72.4925,72.5024,72.4627,72.4925,11968.0
2025-01-16 13:40:00,73.01,73.04,72.97,72.98,11870.0,72.4925,72.5223,72.4528,72.4627,11870.0
2025-01-16 13:45:00,72.99,73.0,72.85,72.9,15895.0,72.4726,72.4826,72.3336,72.3833,15895.0
2025-01-16 13:50:00,72.9,72.93,72.86,72.9,18580.0,72.3833,72.4131,72.3435,72.3833,18580.0
2025-01-16 13:55:00,72.89,72.89,72.77,72.83,17450.0,72.3733,72.3733,72.2542,72.3138,17450.0
2025-01-16 14:00:00,72.84,72.99,72.75,72.96,13345.0,72.3237,72.4726,72.2343,72.4428,13345.0
2025-01-16 14:05:00,72.98,73.0,72.9,72.94,6926.0,72.4627,72.4826,72.3833,72.423,6926.0
2025-01-16 14:10:00,72.94,72.95,72.84,72.86,11757.0,72.423,72.4329,72.3237,72.3435,11757.0
2025-01-16 14:15:00,72.85,72.87,72.78,72.82,10828.0,72.3336,72.3535,72.2641,72.3038,10828.0
2025-01-16 14:20:00,72.82,72.84,72.74,72.76,8445.0,72.3038,72.3237,72.2244,72.2443,8445.0
2025-01-16 14:25:00,72.77,72.82,72.76,72.8,6920.0,72.2542,72.3038,72.2443,72.284,6920.0
2025-01-16 14:30:00,72.78,72.8,72.75,72.78,11261.0,72.2641,72.284,72.2343,72.2641,11261.0
2025-01-16 14:35:00,72.79,72.81,72.77,72.81,8395.0,72.274,72.2939,72.2542,72.2939,8395.0
2025-01-16 14:40:00,72.81,72.81,72.77,72.79,7350.0,72.2939,72.2939,72.2542,72.274,7350.0
2025-01-16 14:45:00,72.79,72.81,72.73,72.76,13436.0,72.274,72.2939,72.2145,72.2443,13436.0
2025-01-16 14:50:00,72.76,72.84,72.72,72.8,35899.0,72.2443,72.3237,72.2045,72.284,35899.0
2025-01-16 14:55:00,72.82,72.86,72.79,72.83,22615.0,72.3038,72.3435,72.274,72.3138,22615.0
2025-01-16 15:00:00,72.83,72.86,72.75,72.77,10928.0,72.3138,72.3435,72.2343,72.2542,10928.0
2025-01-16 15:05:00,72.75,72.77,72.72,72.73,39995.0,72.2343,72.2542,72.2045,72.2145,39995.0
2025-01-16 15:10:00,72.75,72.81,72.67,72.67,23051.0,72.2343,72.2939,72.1549,72.1549,23051.0
2025-01-16 15:15:00,72.68,72.74,72.67,72.7,18047.0,72.1648,72.2244,72.1549,72.1847,18047.0
2025-01-16 15:20:00,72.7,72.84,72.62,72.83,24808.0,72.1847,72.3237,72.1053,72.3138,24808.0
2025-01-16 15:25:00,72.84,72.91,72.75,72.78,22239.0,72.3237,72.3932,72.2343,72.2641,22239.0
2025-01-16 15:30:00,72.78,73.07,72.77,73.05,23101.0,72.2641,72.5521,72.2542,72.5322,23101.0
2025-01-16 15:35:00,73.08,73.2,73.05,73.13,21967.0,72.562,72.6811,72.5322,72.6116,21967.0
2025-01-16 15:40:00,73.13,73.21,73.09,73.12,23727.0,72.6116,72.6911,72.5719,72.6017,23727.0
2025-01-16 15:45:00,73.11,73.18,73.08,73.12,71964.0,72.5918,72.6613,72.562,72.6017,71964.0
2025-01-16 15:50:00,73.12,73.34,73.1,73.24,64981.0,72.6017,72.8201,72.5818,72.7209,64981.0
2025-01-16 15:55:00,73.24,73.24,73.06,73.22,146378.0,72.7209,72.7209,72.5421,72.701,146378.0
2025-01-17 09:30:00,73.54,73.78,73.22,73.34,359911.0,73.0187,73.257,72.701,72.8201,359911.0
2025-01-17 09:35:00,73.35,73.57,73.34,73.45,12825.0,72.8301,73.0485,72.8201,72.9294,12825.0
2025-01-17 09:40:00,73.47,73.65,73.46,73.55,20460.0,72.9492,73.1279,72.9393,73.0287,20460.0
2025-01-17 09:45:00,73.61,73.66,73.55,73.61,24103.0,73.0882,73.1379,73.0287,73.0882,24103.0
2025-01-17 09:50:00,73.58,73.64,73.49,73.57,10817.0,73.0584,73.118,72.9691,73.0485,10817.0
2025-01-17 09:55:00,73.57,73.64,73.51,73.55,27239.0,73.0485,73.118,72.9889,73.0287,27239.0
2025-01-17 10:00:00,73.57,73.62,73.51,73.57,23751.0,73.0485,73.0982,72.9889,73.0485,23751.0
2025-01-17 10:05:00,73.57,73.61,73.47,73.55,23690.0,73.0485,73.0882,72.9492,73.0287,23690.0
2025-01-17 10:10:00,73.57,73.59,73.47,73.52,10258.0,73.0485,73.0684,72.9492,72.9989,10258.0
2025-01-17 10:15:00,73.52,73.58,73.47,73.48,12716.0,72.9989,73.0584,72.9492,72.9592,12716.0
2025-01-17 10:20:00,73.5,73.63,73.48,73.61,25439.0,72.979,73.1081,72.9592,73.0882,25439.0
2025-01-17 10:25:00,73.61,73.77,73.58,73.77,34282.0,73.0882,73.2471,73.0584,73.2471,34282.0
2025-01-17 10:30:00,73.77,73.78,73.68,73.7,21563.0,73.2471,73.257,73.1577,73.1776,21563.0
2025-01-17 10:35:00,73.7,73.73,73.65,73.68,11791.0,73.1776,73.2074,73.1279,73.1577,11791.0
2025-01-17 10:40:00,73.69,73.74,73.65,73.73,27258.0,73.1677,73.2173,73.1279,73.2074,27258.0
2025-01-17 10:45:00,73.73,73.84,73.71,73.79,121990.0,73.2074,73.3166,73.1875,73.267,121990.0
2025-01-17 10:50:00,73.78,74.0,73.77,73.95,45397.0,73.257,73.4755,73.2471,73.4258,45397.0
2025-01-17 10:55:00,73.98,74.1,73.95,74.02,20429.0,73.4556,73.5748,73.4258,73.4953,20429.0
2025-01-17 11:00:00,74.05,74.05,73.85,73.85,20478.0,73.5251,73.5251,73.3265,73.3265,20478.0
2025-01-17 11:05:00,73.86,73.86,73.71,73.74,25837.0,73.3365,73.3365,73.1875,73.2173,25837.0
2025-01-17 11:10:00,73.77,73.78,73.52,73.59,31133.0,73.2471,73.257,72.9989,73.0684,31133.0
2025-01-17 11:15:00,73.61,73.7,73.6,73.66,13004.0,73.0882,73.1776,73.0783,73.1379,13004.0
2025-01-17 11:20:00,73.67,73.7,73.62,73.63,14108.0,73.1478,73.1776,73.0982,73.1081,14108.0
2025-01-17 11:25:00,73.64,73.68,73.54,73.56,12869.0,73.118,73.1577,73.0187,73.0386,12869.0
2025-01-17 11:30:00,73.56,73.67,73.55,73.61,24900.0,73.0386,73.1478,73.0287,73.0882,24900.0
2025-01-17 11:35:00,73.62,73.63,73.57,73.58,15731.0,73.0982,73.1081,73.0485,73.0584,15731.0
2025-01-17 11:40:00,73.58,73.7,73.57,73.66,10435.0,73.0584,73.1776,73.0485,73.1379,10435.0
2025-01-17 11:45:00,73.66,73.7,73.65,73.69,15285.0,73.1379,73.1776,73.1279,73.1677,15285.0
2025-01-17 11:50:00,73.69,73.69,73.65,73.67,10308.0,73.1677,73.1677,73.1279,73.1478,10308.0
2025-01-17 11:55:00,73.67,73.72,73.66,73.7,17809.0,73.1478,73.1975,73.1379,73.1776,17809.0
2025-01-17 12:00:00,73.69,73.7,73.6,73.64,19393.0,73.1677,73.1776,73.0783,73.118,19393.0
2025-01-17 12:05:00,73.64,73.64,73.58,73.61,9668.0,73.118,73.118,73.0584,73.0882,9668.0
2025-01-17 12:10:00,73.62,73.71,73.61,73.67,15855.0,73.0982,73.1875,73.0882,73.1478,15855.0
2025-01-17 12:15:00,73.68,73.75,73.67,73.75,8092.0,73.1577,73.2272,73.1478,73.2272,8092.0
2025-01-17 12:20:00,73.74,73.76,73.66,73.7,8839.0,73.2173,73.2372,73.1379,73.1776,8839.0
2025-01-17 12:25:00,73.71,73.71,73.64,73.65,4782.0,73.1875,73.1875,73.118,73.1279,4782.0
2025-01-17 12:30:00,73.65,73.68,73.61,73.66,9201.0,73.1279,73.1577,73.0882,73.1379,9201.0
2025-01-17 12:35:00,73.67,73.7,73.6,73.69,10265.0,73.1478,73.1776,73.0783,73.1677,10265.0
2025-01-17 12:40:00,73.69,73.71,73.66,73.7,7952.0,73.1677,73.1875,73.1379,73.1776,7952.0
2025-01-17 12:45:00,73.69,73.7,73.65,73.67,4003.0,73.1677,73.1776,73.1279,73.1478,4003.0
2025-01-17 12:50:00,73.68,73.7,73.58,73.61,11507.0,73.1577,73.1776,73.0584,73.0882,11507.0
2025-01-17 12:55:00,73.6,73.67,73.56,73.67,6298.0,73.0783,73.1478,73.0386,73.1478,6298.0
2025-01-17 13:00:00,73.65,73.66,73.59,73.62,7991.0,73.1279,73.1379,73.0684,73.0982,7991.0
2025-01-17 13:05:00,73.62,73.66,73.57,73.59,31928.0,73.0982,73.1379,73.0485,73.0684,31928.0
2025-01-17 13:10:00,73.58,73.6,73.56,73.58,9581.0,73.0584,73.0783,73.0386,73.0584,9581.0
2025-01-17 13:15:00,73.57,73.58,73.53,73.53,11857.0,73.0485,73.0584,73.0088,73.0088,11857.0
2025-01-17 13:20:00,73.53,73.54,73.48,73.48,7726.0,73.0088,73.0187,72.9592,72.9592,7726.0
2025-01-17 13:25:00,73.48,73.51,73.46,73.47,14852.0,72.9592,72.9889,72.9393,72.9492,14852.0
2025-01-17 13:30:00,73.47,73.48,73.43,73.46,10406.0,72.9492,72.9592,72.9095,72.9393,10406.0
2025-01-17 13:35:00,73.45,73.45,73.38,73.42,12081.0,72.9294,72.9294,72.8599,72.8996,12081.0
2025-01-17 13:40:00,73.42,73.45,73.38,73.38,16994.0,72.8996,72.9294,72.8599,72.8599,16994.0
2025-01-17 13:45:00,73.39,73.43,73.38,73.41,12836.0,72.8698,72.9095,72.8599,72.8897,12836.0
2025-01-17 13:50:00,73.41,73.43,73.38,73.42,11374.0,72.8897,72.9095,72.8599,72.8996,11374.0
2025-01-17 13:55:00,73.42,73.42,73.36,73.37,12408.0,72.8996,72.8996,72.84,72.8499,12408.0
2025-01-17 14:00:00,73.37,73.43,73.36,73.4,37885.0,72.8499,72.9095,72.84,72.8797,37885.0
2025-01-17 14:05:00,73.4,73.41,73.3,73.33,16165.0,72.8797,72.8897,72.7804,72.8102,16165.0
2025-01-17 14:10:00,73.33,73.38,73.32,73.37,9087.0,72.8102,72.8599,72.8003,72.8499,9087.0
2025-01-17 14:15:00,73.38,73.38,73.31,73.31,15118.0,72.8599,72.8599,72.7904,72.7904,15118.0
2025-01-17 14:20:00,73.3,73.34,73.29,73.31,13672.0,72.7804,72.8201,72.7705,72.7904,13672.0
2025-01-17 14:25:00,73.31,73.31,73.22,73.22,10650.0,72.7904,72.7904,72.701,72.701,10650.0
2025-01-17 14:30:00,73.21,73.22,73.19,73.21,12298.0,72.6911,72.701,72.6712,72.6911,12298.0
2025-01-17 14:35:00,73.21,73.22,73.15,73.18,17605.0,72.6911,72.701,72.6315,72.6613,17605.0
2025-01-17 14:40:00,73.17,73.19,73.13,73.17,10967.0,72.6514,72.6712,72.6116,72.6514,10967.0
2025-01-17 14:45:00,73.17,73.18,73.13,73.15,13959.0,72.6514,72.6613,72.6116,72.6315,13959.0
2025-01-17 14:50:00,73.15,73.16,73.12,73.14,19682.0,72.6315,72.6414,72.6017,72.6216,19682.0
2025-01-17 14:55:00,73.14,73.15,73.08,73.08,16775.0,72.6216,72.6315,72.562,72.562,16775.0
2025-01-17 15:00:00,73.07,73.08,73.02,73.03,22080.0,72.5521,72.562,72.5024,72.5123,22080.0
2025-01-17 15:05:00,73.03,73.04,72.98,73.0,31283.0,72.5123,72.5223,72.4627,72.4826,31283.0
2025-01-17 15:10:00,73.0,73.06,72.99,73.05,30149.0,72.4826,72.5421,72.4726,72.5322,30149.0
2025-01-17 15:15:00,73.05,73.1,73.03,73.09,35492.0,72.5322,72.5818,72.5123,72.5719,35492.0
2025-01-17 15:20:00,73.09,73.2,73.08,73.13,43179.0,72.5719,72.6811,72.562,72.6116,43179.0
2025-01-17 15:25:00,73.14,73.15,73.1,73.13,32733.0,72.6216,72.6315,72.5818,72.6116,32733.0
2025-01-17 15:30:00,73.13,73.24,73.1,73.2,53876.0,72.6116,72.7209,72.5818,72.6811,53876.0
2025-01-17 15:35:00,73.21,73.23,73.07,73.09,63320.0,72.6911,72.7109,72.5521,72.5719,63320.0
2025-01-17 15:40:00,73.1,73.11,72.98,73.05,54986.0,72.5818,72.5918,72.4627,72.5322,54986.0
2025-01-17 15:45:00,73.05,73.06,73.01,73.05,58098.0,72.5322,72.5421,72.4925,72.5322,58098.0
2025-01-17 15:50:00,73.05,73.11,72.97,73.07,79759.0,72.5322,72.5918,72.4528,72.5521,79759.0
2025-01-17 15:55:00,73.07,73.08,72.95,73.06,253171.0,72.5521,72.562,72.4329,72.5421,253171.0
2025-01-21 09:30:00,73.12,73.46,73.08,73.39,47017.0,72.6017,72.9393,72.562,72.8698,47017.0
2025-01-21 09:35:00,73.39,73.96,73.34,73.86,29475.0,72.8698,73.4358,72.8201,73.3365,29475.0
2025-01-21 09:40:00,73.84,73.9,73.67,73.75,32682.0,73.3166,73.3762,73.1478,73.2272,32682.0
2025-01-21 09:45:00,73.72,73.97,73.63,73.63,22612.0,73.1975,73.4457,73.1081,73.1081,22612.0
2025-01-21 09:50:00,73.62,73.62,73.33,73.53,28085.0,73.0982,73.0982,72.8102,73.0088,28085.0
2025-01-21 09:55:00,73.53,73.54,73.27,73.29,25776.0,73.0088,73.0187,72.7506,72.7705,25776.0
2025-01-21 10:00:00,73.29,73.32,73.13,73.22,13029.0,72.7705,72.8003,72.6116,72.701,13029.0
2025-01-21 10:05:00,73.27,73.29,73.17,73.23,18963.0,72.7506,72.7705,72.6514,72.7109,18963.0
2025-01-21 10:10:00,73.2,73.23,73.05,73.15,19454.0,72.6811,72.7109,72.5322,72.6315,19454.0
2025-01-21 10:15:00,73.15,73.25,73.11,73.16,11849.0,72.6315,72.7308,72.5918,72.6414,11849.0
2025-01-21 10:20:00,73.15,73.16,73.0,73.0,17099.0,72.6315,72.6414,72.4826,72.4826,17099.0
2025-01-21 10:25:00,73.02,73.05,72.9,72.91,21433.0,72.5024,72.5322,72.3833,72.3932,21433.0
2025-01-21 10:30:00,72.9,73.02,72.85,72.86,15007.0,72.3833,72.5024,72.3336,72.3435,15007.0
2025-01-21 10:35:00,72.86,72.95,72.81,72.94,18621.0,72.3435,72.4329,72.2939,72.423,18621.0
2025-01-21 10:40:00,72.96,73.03,72.94,73.01,14190.0,72.4428,72.5123,72.423,72.4925,14190.0
2025-01-21 10:45:00,73.04,73.11,72.98,73.03,66020.0,72.5223,72.5918,72.4627,72.5123,66020.0
2025-01-21 10:50:00,73.03,73.11,72.95,73.05,151854.0,72.5123,72.5918,72.4329,72.5322,151854.0
2025-01-21 10:55:00,73.06,73.13,72.99,73.13,27395.0,72.5421,72.6116,72.4726,72.6116,27395.0
2025-01-21 11:00:00,73.11,73.29,73.07,73.29,14707.0,72.5918,72.7705,72.5521,72.7705,14707.0
2025-01-21 11:05:00,73.29,73.31,73.14,73.21,27602.0,72.7705,72.7904,72.6216,72.6911,27602.0
2025-01-21 11:10:00,73.21,73.28,73.14,73.26,24110.0,72.6911,72.7606,72.6216,72.7407,24110.0
2025-01-21 11:15:00,73.26,73.3,73.23,73.27,13579.0,72.7407,72.7804,72.7109,72.7506,13579.0
2025-01-21 11:20:00,73.27,73.28,73.21,73.26,12943.0,72.7506,72.7606,72.6911,72.7407,12943.0
2025-01-21 11:25:00,73.26,73.27,73.15,73.19,20300.0,72.7407,72.7506,72.6315,72.6712,20300.0
2025-01-21 11:30:00,73.17,73.25,73.14,73.24,9623.0,72.6514,72.7308,72.6216,72.7209,9623.0
2025-01-21 11:35:00,73.23,73.26,73.19,73.2,11786.0,72.7109,72.7407,72.6712,72.6811,11786.0
2025-01-21 11:40:00,73.22,73.22,73.06,73.09,11437.0,72.701,72.701,72.5421,72.5719,11437.0
2025-01-21 11:45:00,73.13,73.13,73.06,73.08,12398.0,72.6116,72.6116,72.5421,72.562,12398.0
2025-01-21 11:50:00,73.07,73.16,73.05,73.15,9436.0,72.5521,72.6414,72.5322,72.6315,9436.0
2025-01-21 11:55:00,73.19,73.2,73.06,73.08,11281.0,72.6712,72.6811,72.5421,72.562,11281.0
2025-01-21 12:00:00,73.06,73.12,72.98,73.02,12253.0,72.5421,72.6017,72.4627,72.5024,12253.0
2025-01-21 12:05:00,73.02,73.09,73.02,73.07,11750.0,72.5024,72.5719,72.5024,72.5521,11750.0
2025-01-21 12:10:00,73.06,73.08,72.92,72.93,27361.0,72.5421,72.562,72.4031,72.4131,27361.0
2025-01-21 12:15:00,72.96,72.96,72.9,72.93,9911.0,72.4428,72.4428,72.3833,72.4131,9911.0
2025-01-21 12:20:00,72.95,72.95,72.87,72.9,11240.0,72.4329,72.4329,72.3535,72.3833,11240.0
2025-01-21 12:25:00,72.91,73.01,72.9,73.01,13981.0,72.3932,72.4925,72.3833,72.4925,13981.0
2025-01-21 12:30:00,73.01,73.15,72.97,73.01,44165.0,72.4925,72.6315,72.4528,72.4925,44165.0
2025-01-21 12:35:00,72.99,73.09,72.99,73.08,20076.0,72.4726,72.5719,72.4726,72.562,20076.0
2025-01-21 12:40:00,73.07,73.13,73.04,73.05,15043.0,72.5521,72.6116,72.5223,72.5322,15043.0
2025-01-21 12:45:00,73.05,73.06,72.98,72.99,9419.0,72.5322,72.5421,72.4627,72.4726,9419.0
2025-01-21 12:50:00,72.98,72.99,72.9,72.96,13089.0,72.4627,72.4726,72.3833,72.4428,13089.0
2025-01-21 12:55:00,72.97,72.98,72.9,72.92,11133.0,72.4528,72.4627,72.3833,72.4031,11133.0
2025-01-21 13:00:00,72.89,72.91,72.82,72.86,13064.0,72.3733,72.3932,72.3038,72.3435,13064.0
2025-01-21 13:05:00,72.87,72.95,72.86,72.93,6932.0,72.3535,72.4329,72.3435,72.4131,6932.0
2025-01-21 13:10:00,72.92,72.92,72.83,72.85,8512.0,72.4031,72.4031,72.3138,72.3336,8512.0
2025-01-21 13:15:00,72.84,72.93,72.82,72.91,12084.0,72.3237,72.4131,72.3038,72.3932,12084.0
2025-01-21 13:20:00,72.92,72.95,72.9,72.94,5364.0,72.4031,72.4329,72.3833,72.423,5364.0
2025-01-21 13:25:00,72.94,72.94,72.88,72.88,9200.0,72.423,72.423,72.3634,72.3634,9200.0
2025-01-21 13:30:00,72.89,73.03,72.89,73.03,7285.0,72.3733,72.5123,72.3733,72.5123,7285.0
2025-01-21 13:35:00,73.03,73.13,72.99,73.0,35176.0,72.5123,72.6116,72.4726,72.4826,35176.0
2025-01-21 13:40:00,73.02,73.03,72.98,73.0,19004.0,72.5024,72.5123,72.4627,72.4826,19004.0
2025-01-21 13:45:00,73.0,73.09,73.0,73.06,9154.0,72.4826,72.5719,72.4826,72.5421,9154.0
2025-01-21 13:50:00,73.05,73.13,73.04,73.13,9074.0,72.5322,72.6116,72.5223,72.6116,9074.0
2025-01-21 13:55:00,73.12,73.13,73.09,73.13,5494.0,72.6017,72.6116,72.5719,72.6116,5494.0
2025-01-21 14:00:00,73.11,73.11,73.03,73.06,18452.0,72.5918,72.5918,72.5123,72.5421,18452.0
2025-01-21 14:05:00,73.06,73.06,72.85,72.98,223091.0,72.5421,72.5421,72.3336,72.4627,223091.0
2025-01-21 14:10:00,72.97,73.02,72.96,73.01,29587.0,72.4528,72.5024,72.4428,72.4925,29587.0
2025-01-21 14:15:00,73.01,73.18,73.0,73.18,17116.0,72.4925,72.6613,72.4826,72.6613,17116.0
2025-01-21 14:20:00,73.18,73.25,73.13,73.13,23132.0,72.6613,72.7308,72.6116,72.6116,23132.0
2025-01-21 14:25:00,73.13,73.13,73.04,73.04,11487.0,72.6116,72.6116,72.5223,72.5223,11487.0
2025-01-21 14:30:00,73.05,73.1,73.03,73.1,18479.0,72.5322,72.5818,72.5123,72.5818,18479.0
2025-01-21 14:35:00,73.1,73.12,73.04,73.07,14055.0,72.5818,72.6017,72.5223,72.5521,14055.0
2025-01-21 14:40:00,73.08,73.1,73.0,73.02,15866.0,72.562,72.5818,72.4826,72.5024,15866.0
2025-01-21 14:45:00,73.02,73.02,72.96,72.98,8639.0,72.5024,72.5024,72.4428,72.4627,8639.0
2025-01-21 14:50:00,72.99,73.05,72.99,73.04,8759.0,72.4726,72.5322,72.4726,72.5223,8759.0
2025-01-21 14:55:00,73.03,73.06,73.03,73.05,25867.0,72.5123,72.5421,72.5123,72.5322,25867.0
2025-01-21 15:00:00,73.04,73.14,73.04,73.12,12344.0,72.5223,72.6216,72.5223,72.6017,12344.0
2025-01-21 15:05:00,73.13,73.14,73.08,73.11,11971.0,72.6116,72.6216,72.562,72.5918,11971.0
2025-01-21 15:10:00,73.1,73.13,73.09,73.11,9234.0,72.5818,72.6116,72.5719,72.5918,9234.0
2025-01-21 15:15:00,73.09,73.19,73.09,73.17,30988.0,72.5719,72.6712,72.5719,72.6514,30988.0
2025-01-21 15:20:00,73.17,73.2,73.15,73.16,29556.0,72.6514,72.6811,72.6315,72.6414,29556.0
2025-01-21 15:25:00,73.16,73.24,73.16,73.24,15335.0,72.6414,72.7209,72.6414,72.7209,15335.0
2025-01-21 15:30:00,73.22,73.23,73.19,73.2,21176.0,72.701,72.7109,72.6712,72.6811,21176.0
2025-01-21 15:35:00,73.2,73.23,73.14,73.21,17292.0,72.6811,72.7109,72.6216,72.6911,17292.0
2025-01-21 15:40:00,73.2,73.28,73.18,73.25,64461.0,72.6811,72.7606,72.6613,72.7308,64461.0
2025-01-21 15:45:00,73.25,73.4,73.24,73.39,42841.0,72.7308,72.8797,72.7209,72.8698,42841.0
2025-01-21 15:50:00,73.38,73.49,73.37,73.42,46996.0,72.8599,72.9691,72.8499,72.8996,46996.0
2025-01-21 15:55:00,73.42,73.5,73.33,73.5,191973.0,72.8996,72.979,72.8102,72.979,191973.0
2025-01-22 09:30:00,73.22,73.56,73.06,73.5,68224.0,72.701,73.0386,72.5421,72.979,68224.0
2025-01-22 09:35:00,73.52,73.63,73.49,73.52,29099.0,72.9989,73.1081,72.9691,72.9989,29099.0
2025-01-22 09:40:00,73.52,73.85,73.51,73.57,31609.0,72.9989,73.3265,72.9889,73.0485,31609.0
2025-01-22 09:45:00,73.61,73.61,73.35,73.35,23060.0,73.0882,73.0882,72.8301,72.8301,23060.0
2025-01-22 09:50:00,73.35,73.43,73.22,73.27,27385.0,72.8301,72.9095,72.701,72.7506,27385.0
2025-01-22 09:55:00,73.31,73.44,73.26,73.43,19254.0,72.7904,72.9194,72.7407,72.9095,19254.0
2025-01-22 10:00:00,73.45,73.7,73.44,73.7,17920.0,72.9294,73.1776,72.9194,73.1776,17920.0
2025-01-22 10:05:00,73.7,73.83,73.69,73.79,44501.0,73.1776,73.3067,73.1677,73.267,44501.0
2025-01-22 10:10:00,73.79,73.92,73.66,73.78,112607.0,73.267,73.396,73.1379,73.257,112607.0
2025-01-22 10:15:00,73.75,73.86,73.72,73.82,17895.0,73.2272,73.3365,73.1975,73.2967,17895.0
2025-01-22 10:20:00,73.8,73.85,73.68,73.75,23771.0,73.2769,73.3265,73.1577,73.2272,23771.0
2025-01-22 10:25:00,73.75,73.82,73.69,73.78,22495.0,73.2272,73.2967,73.1677,73.257,22495.0
2025-01-22 10:30:00,73.76,73.78,73.47,73.55,60473.0,73.2372,73.257,72.9492,73.0287,60473.0
2025-01-22 10:35:00,73.52,73.58,73.49,73.5,13378.0,72.9989,73.0584,72.9691,72.979,13378.0
2025-01-22 10:40:00,73.5,73.6,73.46,73.56,28169.0,72.979,73.0783,72.9393,73.0386,28169.0
2025-01-22 10:45:00,73.57,73.61,73.53,73.58,40736.0,73.0485,73.0882,73.0088,73.0584,40736.0
2025-01-22 10:50:00,73.59,73.69,73.58,73.6,17942.0,73.0684,73.1677,73.0584,73.0783,17942.0
2025-01-22 10:55:00,73.59,73.72,73.55,73.72,38547.0,73.0684,73.1975,73.0287,73.1975,38547.0
2025-01-22 11:00:00,73.73,73.73,73.59,73.62,17181.0,73.2074,73.2074,73.0684,73.0982,17181.0
2025-01-22 11:05:00,73.61,73.67,73.57,73.65,20265.0,73.0882,73.1478,73.0485,73.1279,20265.0
2025-01-22 11:10:00,73.65,73.7,73.62,73.65,27648.0,73.1279,73.1776,73.0982,73.1279,27648.0
2025-01-22 11:15:00,73.65,73.65,73.41,73.44,18118.0,73.1279,73.1279,72.8897,72.9194,18118.0
2025-01-22 11:20:00,73.45,73.47,73.39,73.41,10889.0,72.9294,72.9492,72.8698,72.8897,10889.0
2025-01-22 11:25:00,73.44,73.45,73.36,73.44,14675.0,72.9194,72.9294,72.84,72.9194,14675.0
2025-01-22 11:30:00,73.45,73.54,73.45,73.52,9769.0,72.9294,73.0187,72.9294,72.9989,9769.0
2025-01-22 11:35:00,73.52,73.53,73.46,73.5,24098.0,72.9989,73.0088,72.9393,72.979,24098.0
2025-01-22 11:40:00,73.51,73.51,73.45,73.49,31454.0,72.9889,72.9889,72.9294,72.9691,31454.0
2025-01-22 11:45:00,73.48,73.5,73.36,73.38,22759.0,72.9592,72.979,72.84,72.8599,22759.0
2025-01-22 11:50:00,73.38,73.51,73.37,73.47,25638.0,72.8599,72.9889,72.8499,72.9492,25638.0
2025-01-22 11:55:00,73.46,73.52,73.44,73.44,16722.0,72.9393,72.9989,72.9194,72.9194,16722.0
2025-01-22 12:00:00,73.44,73.46,73.37,73.38,12355.0,72.9194,72.9393,72.8499,72.8599,12355.0
2025-01-22 12:05:00,73.37,73.39,73.36,73.39,16576.0,72.8499,72.8698,72.84,72.8698,16576.0
2025-01-22 12:10:00,73.4,73.41,73.36,73.37,13163.0,72.8797,72.8897,72.84,72.8499,13163.0
2025-01-22 12:15:00,73.38,73.39,73.36,73.38,12175.0,72.8599,72.8698,72.84,72.8599,12175.0
2025-01-22 12:20:00,73.37,73.38,73.28,73.28,44927.0,72.8499,72.8599,72.7606,72.7606,44927.0
2025-01-22 12:25:00,73.28,73.31,73.2,73.31,25275.0,72.7606,72.7904,72.6811,72.7904,25275.0
2025-01-22 12:30:00,73.28,73.33,73.22,73.22,15498.0,72.7606,72.8102,72.701,72.701,15498.0
2025-01-22 12:35:00,73.21,73.25,73.15,73.2,17027.0,72.6911,72.7308,72.6315,72.6811,17027.0
2025-01-22 12:40:00,73.2,73.2,73.06,73.16,19115.0,72.6811,72.6811,72.5421,72.6414,19115.0
2025-01-22 12:45:00,73.15,73.17,73.12,73.13,6350.0,72.6315,72.6514,72.6017,72.6116,6350.0
2025-01-22 12:50:00,73.12,73.16,73.05,73.16,21375.0,72.6017,72.6414,72.5322,72.6414,21375.0
2025-01-22 12:55:00,73.21,73.23,73.18,73.23,9406.0,72.6911,72.7109,72.6613,72.7109,9406.0
2025-01-22 13:00:00,73.24,73.24,73.14,73.18,21955.0,72.7209,72.7209,72.6216,72.6613,21955.0
2025-01-22 13:05:00,73.19,73.29,73.19,73.28,18396.0,72.6712,72.7705,72.6712,72.7606,18396.0
2025-01-22 13:10:00,73.28,73.35,73.27,73.34,20482.0,72.7606,72.8301,72.7506,72.8201,20482.0
2025-01-22 13:15:00,73.34,73.43,73.34,73.42,9806.0,72.8201,72.9095,72.8201,72.8996,9806.0
2025-01-22 13:20:00,73.42,73.47,73.42,73.47,14687.0,72.8996,72.9492,72.8996,72.9492,14687.0
2025-01-22 13:25:00,73.47,73.51,73.46,73.51,11672.0,72.9492,72.9889,72.9393,72.9889,11672.0
2025-01-22 13:30:00,73.51,73.57,73.5,73.56,15983.0,72.9889,73.0485,72.979,73.0386,15983.0
2025-01-22 13:35:00,73.56,73.56,73.53,73.55,11035.0,73.0386,73.0386,73.0088,73.0287,11035.0
2025-01-22 13:40:00,73.56,73.57,73.44,73.5,41301.0,73.0386,73.0485,72.9194,72.979,41301.0
2025-01-22 13:45:00,73.51,73.51,73.48,73.48,29440.0,72.9889,72.9889,72.9592,72.9592,29440.0
2025-01-22 13:50:00,73.48,73.53,73.48,73.49,17337.0,72.9592,73.0088,72.9592,72.9691,17337.0
2025-01-22 13:55:00,73.49,73.51,73.45,73.51,23502.0,72.9691,72.9889,72.9294,72.9889,23502.0
2025-01-22 14:00:00,73.51,73.52,73.48,73.51,12641.0,72.9889,72.9989,72.9592,72.9889,12641.0
2025-01-22 14:05:00,73.51,73.55,73.48,73.48,17111.0,72.9889,73.0287,72.9592,72.9592,17111.0
2025-01-22 14:10:00,73.49,73.49,73.45,73.49,12145.0,72.9691,72.9691,72.9294,72.9691,12145.0
2025-01-22 14:15:00,73.48,73.49,73.42,73.45,39953.0,72.9592,72.9691,72.8996,72.9294,39953.0
2025-01-22 14:20:00,73.46,73.55,73.46,73.54,24609.0,72.9393,73.0287,72.9393,73.0187,24609.0
2025-01-22 14:25:00,73.53,73.56,73.51,73.53,10263.0,73.0088,73.0386,72.9889,73.0088,10263.0
2025-01-22 14:30:00,73.53,73.56,73.52,73.55,10943.0,73.0088,73.0386,72.9989,73.0287,10943.0
2025-01-22 14:35:00,73.56,73.62,73.54,73.6,19584.0,73.0386,73.0982,73.0187,73.0783,19584.0
2025-01-22 14:40:00,73.6,73.61,73.58,73.58,15634.0,73.0783,73.0882,73.0584,73.0584,15634.0
2025-01-22 14:45:00,73.58,73.59,73.5,73.51,19890.0,73.0584,73.0684,72.979,72.9889,19890.0
2025-01-22 14:50:00,73.5,73.51,73.48,73.48,13410.0,72.979,72.9889,72.9592,72.9592,13410.0
2025-01-22 14:55:00,73.48,73.49,73.44,73.46,28230.0,72.9592,72.9691,72.9194,72.9393,28230.0
2025-01-22 15:00:00,73.47,73.5,73.4,73.44,57538.0,72.9492,72.979,72.8797,72.9194,57538.0
2025-01-22 15:05:00,73.45,73.49,73.41,73.43,38349.0,72.9294,72.9691,72.8897,72.9095,38349.0
2025-01-22 15:10:00,73.43,73.46,73.42,73.44,11232.0,72.9095,72.9393,72.8996,72.9194,11232.0
2025-01-22 15:15:00,73.44,73.45,73.4,73.41,15753.0,72.9194,72.9294,72.8797,72.8897,15753.0
2025-01-22 15:20:00,73.42,73.52,73.42,73.52,27888.0,72.8996,72.9989,72.8996,72.9989,27888.0
2025-01-22 15:25:00,73.52,73.56,73.5,73.52,18713.0,72.9989,73.0386,72.979,72.9989,18713.0
2025-01-22 15:30:00,73.52,73.55,73.5,73.55,28945.0,72.9989,73.0287,72.979,73.0287,28945.0
2025-01-22 15:35:00,73.54,73.56,73.52,73.54,36078.0,73.0187,73.0386,72.9989,73.0187,36078.0
2025-01-22 15:40:00,73.54,73.57,73.47,73.51,45562.0,73.0187,73.0485,72.9492,72.9889,45562.0
2025-01-22 15:45:00,73.5,73.53,73.35,73.36,99113.0,72.979,73.0088,72.8301,72.84,99113.0
2025-01-22 15:50:00,73.35,73.45,73.31,73.43,113838.0,72.8301,72.9294,72.7904,72.9095,113838.0
2025-01-22 15:55:00,73.43,73.5,73.35,73.39,285032.0,72.9095,72.979,72.8301,72.8698,285032.0
2025-01-23 09:30:00,73.14,73.87,73.14,73.7,57311.0,72.6216,73.3464,72.6216,73.1776,57311.0
2025-01-23 09:35:00,73.84,73.96,73.59,73.59,26411.0,73.3166,73.4358,73.0684,73.0684,26411.0
2025-01-23 09:40:00,73.63,73.72,73.45,73.5,15817.0,73.1081,73.1975,72.9294,72.979,15817.0
2025-01-23 09:45:00,73.45,73.62,73.45,73.57,131056.0,72.9294,73.0982,72.9294,73.0485,131056.0
2025-01-23 09:50:00,73.65,73.8,73.56,73.8,16163.0,73.1279,73.2769,73.0386,73.2769,16163.0
2025-01-23 09:55:00,73.8,74.0,73.76,73.98,64293.0,73.2769,73.4755,73.2372,73.4556,64293.0
2025-01-23 10:00:00,73.99,73.99,73.75,73.92,33652.0,73.4655,73.4655,73.2272,73.396,33652.0
2025-01-23 10:05:00,73.92,73.99,73.85,73.94,32495.0,73.396,73.4655,73.3265,73.4159,32495.0
2025-01-23 10:10:00,73.94,73.98,73.87,73.92,18622.0,73.4159,73.4556,73.3464,73.396,18622.0
2025-01-23 10:15:00,73.93,73.99,73.86,73.87,30828.0,73.406,73.4655,73.3365,73.3464,30828.0
2025-01-23 10:20:00,73.88,73.88,73.81,73.84,16893.0,73.3563,73.3563,73.2868,73.3166,16893.0
2025-01-23 10:25:00,73.81,73.82,73.64,73.64,20527.0,73.2868,73.2967,73.118,73.118,20527.0
2025-01-23 10:30:00,73.65,73.78,73.61,73.63,21583.0,73.1279,73.257,73.0882,73.1081,21583.0
2025-01-23 10:35:00,73.63,73.67,73.59,73.63,21837.0,73.1081,73.1478,73.0684,73.1081,21837.0
2025-01-23 10:40:00,73.63,73.74,73.63,73.73,19840.0,73.1081,73.2173,73.1081,73.2074,19840.0
2025-01-23 10:45:00,73.73,73.74,73.61,73.62,17952.0,73.2074,73.2173,73.0882,73.0982,17952.0
2025-01-23 10:50:00,73.64,73.75,73.64,73.75,22135.0,73.118,73.2272,73.118,73.2272,22135.0
2025-01-23 10:55:00,73.75,73.75,73.57,73.59,24636.0,73.2272,73.2272,73.0485,73.0684,24636.0
2025-01-23 11:00:00,73.59,73.65,73.48,73.55,21201.0,73.0684,73.1279,72.9592,73.0287,21201.0
2025-01-23 11:05:00,73.55,73.62,73.52,73.59,14962.0,73.0287,73.0982,72.9989,73.0684,14962.0
2025-01-23 11:10:00,73.59,73.62,73.42,73.54,35719.0,73.0684,73.0982,72.8996,73.0187,35719.0
2025-01-23 11:15:00,73.56,73.69,73.54,73.67,13552.0,73.0386,73.1677,73.0187,73.1478,13552.0
2025-01-23 11:20:00,73.7,73.78,73.7,73.77,13085.0,73.1776,73.257,73.1776,73.2471,13085.0
2025-01-23 11:25:00,73.75,73.79,73.71,73.71,14471.0,73.2272,73.267,73.1875,73.1875,14471.0
2025-01-23 11:30:00,73.73,73.75,73.67,73.68,18550.0,73.2074,73.2272,73.1478,73.1577,18550.0
2025-01-23 11:35:00,73.69,73.85,73.67,73.81,30765.0,73.1677,73.3265,73.1478,73.2868,30765.0
2025-01-23 11:40:00,73.81,73.82,73.69,73.81,16706.0,73.2868,73.2967,73.1677,73.2868,16706.0
2025-01-23 11:45:00,73.82,73.86,73.77,73.79,33263.0,73.2967,73.3365,73.2471,73.267,33263.0
2025-01-23 11:50:00,73.81,73.86,73.81,73.85,11950.0,73.2868,73.3365,73.2868,73.3265,11950.0
2025-01-23 11:55:00,73.86,73.93,73.83,73.85,20471.0,73.3365,73.406,73.3067,73.3265,20471.0
2025-01-23 12:00:00,73.86,73.91,73.86,73.89,12279.0,73.3365,73.3861,73.3365,73.3662,12279.0
2025-01-23 12:05:00,73.91,73.92,73.87,73.9,11675.0,73.3861,73.396,73.3464,73.3762,11675.0
2025-01-23 12:10:00,73.9,73.97,73.89,73.94,26869.0,73.3762,73.4457,73.3662,73.4159,26869.0
2025-01-23 12:15:00,73.93,73.97,73.89,73.93,16711.0,73.406,73.4457,73.3662,73.406,16711.0
2025-01-23 12:20:00,73.93,73.94,73.9,73.94,13795.0,73.406,73.4159,73.3762,73.4159,13795.0
2025-01-23 12:25:00,73.94,73.97,73.91,73.92,13957.0,73.4159,73.4457,73.3861,73.396,13957.0
2025-01-23 12:30:00,73.93,74.0,73.89,73.99,47362.0,73.406,73.4755,73.3662,73.4655,47362.0
2025-01-23 12:35:00,73.99,74.05,73.99,74.02,10914.0,73.4655,73.5251,73.4655,73.4953,10914.0
2025-01-23 12:40:00,74.01,74.01,73.93,73.93,26512.0,73.4854,73.4854,73.406,73.406,26512.0
2025-01-23 12:45:00,73.94,73.94,73.86,73.91,9360.0,73.4159,73.4159,73.3365,73.3861,9360.0
2025-01-23 12:50:00,73.91,73.92,73.83,73.88,15141.0,73.3861,73.396,73.3067,73.3563,15141.0
2025-01-23 12:55:00,73.87,73.89,73.84,73.85,14416.0,73.3464,73.3662,73.3166,73.3265,14416.0
2025-01-23 13:00:00,73.85,73.89,73.84,73.88,12413.0,73.3265,73.3662,73.3166,73.3563,12413.0
2025-01-23 13:05:00,73.88,73.91,73.87,73.91,5340.0,73.3563,73.3861,73.3464,73.3861,5340.0
2025-01-23 13:10:00,73.91,73.91,73.85,73.9,12541.0,73.3861,73.3861,73.3265,73.3762,12541.0
2025-01-23 13:15:00,73.9,73.93,73.89,73.9,7646.0,73.3762,73.406,73.3662,73.3762,7646.0
2025-01-23 13:20:00,73.89,73.92,73.83,73.85,10278.0,73.3662,73.396,73.3067,73.3265,10278.0
2025-01-23 13:25:00,73.86,73.89,73.84,73.87,10112.0,73.3365,73.3662,73.3166,73.3464,10112.0
2025-01-23 13:30:00,73.87,73.9,73.83,73.83,15178.0,73.3464,73.3762,73.3067,73.3067,15178.0
2025-01-23 13:35:00,73.83,73.83,73.78,73.79,10152.0,73.3067,73.3067,73.257,73.267,10152.0
2025-01-23 13:40:00,73.8,73.81,73.7,73.74,10539.0,73.2769,73.2868,73.1776,73.2173,10539.0
2025-01-23 13:45:00,73.75,73.78,73.74,73.76,6947.0,73.2272,73.257,73.2173,73.2372,6947.0
2025-01-23 13:50:00,73.75,73.78,73.72,73.76,12752.0,73.2272,73.257,73.1975,73.2372,12752.0
2025-01-23 13:55:00,73.77,73.78,73.72,73.72,14512.0,73.2471,73.257,73.1975,73.1975,14512.0
2025-01-23 14:00:00,73.73,73.78,73.68,73.74,19013.0,73.2074,73.257,73.1577,73.2173,19013.0
2025-01-23 14:05:00,73.74,73.79,73.72,73.78,12745.0,73.2173,73.267,73.1975,73.257,12745.0
2025-01-23 14:10:00,73.78,73.81,73.74,73.8,14786.0,73.257,73.2868,73.2173,73.2769,14786.0
2025-01-23 14:15:00,73.8,73.8,73.71,73.73,14375.0,73.2769,73.2769,73.1875,73.2074,14375.0
2025-01-23 14:20:00,73.73,73.76,73.72,73.73,20964.0,73.2074,73.2372,73.1975,73.2074,20964.0
2025-01-23 14:25:00,73.71,73.71,73.58,73.6,13651.0,73.1875,73.1875,73.0584,73.0783,13651.0
2025-01-23 14:30:00,73.61,73.69,73.59,73.66,20866.0,73.0882,73.1677,73.0684,73.1379,20866.0
2025-01-23 14:35:00,73.67,73.67,73.49,73.5,27940.0,73.1478,73.1478,72.9691,72.979,27940.0
2025-01-23 14:40:00,73.49,73.5,73.41,73.46,37725.0,72.9691,72.979,72.8897,72.9393,37725.0
2025-01-23 14:45:00,73.48,73.53,73.46,73.53,12084.0,72.9592,73.0088,72.9393,73.0088,12084.0
2025-01-23 14:50:00,73.53,73.57,73.5,73.55,18717.0,73.0088,73.0485,72.979,73.0287,18717.0
2025-01-23 14:55:00,73.55,73.57,73.47,73.47,25725.0,73.0287,73.0485,72.9492,72.9492,25725.0
2025-01-23 15:00:00,73.48,73.58,73.48,73.58,21857.0,72.9592,73.0584,72.9592,73.0584,21857.0
2025-01-23 15:05:00,73.58,73.59,73.45,73.47,22000.0,73.0584,73.0684,72.9294,72.9492,22000.0
2025-01-23 15:10:00,73.46,73.49,73.45,73.47,24525.0,72.9393,72.9691,72.9294,72.9492,24525.0
2025-01-23 15:15:00,73.47,73.56,73.45,73.53,35415.0,72.9492,73.0386,72.9294,73.0088,35415.0
2025-01-23 15:20:00,73.53,73.57,73.51,73.56,19121.0,73.0088,73.0485,72.9889,73.0386,19121.0
2025-01-23 15:25:00,73.56,73.58,73.52,73.53,27080.0,73.0386,73.0584,72.9989,73.0088,27080.0
2025-01-23 15:30:00,73.53,73.56,73.51,73.53,31333.0,73.0088,73.0386,72.9889,73.0088,31333.0
2025-01-23 15:35:00,73.52,73.53,73.45,73.45,38403.0,72.9989,73.0088,72.9294,72.9294,38403.0
2025-01-23 15:40:00,73.45,73.59,73.44,73.59,28346.0,72.9294,73.0684,72.9194,73.0684,28346.0
2025-01-23 15:45:00,73.58,73.62,73.52,73.54,40087.0,73.0584,73.0982,72.9989,73.0187,40087.0
2025-01-23 15:50:00,73.54,73.54,73.43,73.5,63090.0,73.0187,73.0187,72.9095,72.979,63090.0
2025-01-23 15:55:00,73.49,73.73,73.47,73.7,285388.0,72.9691,73.2074,72.9492,73.1776,285388.0
2025-01-24 09:30:00,73.24,73.91,73.23,73.82,127970.0,72.7209,73.3861,72.7109,73.2967,127970.0
2025-01-24 09:35:00,73.83,74.03,73.71,73.95,21565.0,73.3067,73.5053,73.1875,73.4258,21565.0
2025-01-24 09:40:00,73.84,73.91,73.66,73.79,68217.0,73.3166,73.3861,73.1379,73.267,68217.0
2025-01-24 09:45:00,73.81,73.85,73.6,73.63,47078.0,73.2868,73.3265,73.0783,73.1081,47078.0
2025-01-24 09:50:00,73.65,73.76,73.54,73.57,29071.0,73.1279,73.2372,73.0187,73.0485,29071.0
2025-01-24 09:55:00,73.6,73.8,73.59,73.8,14264.0,73.0783,73.2769,73.0684,73.2769,14264.0
2025-01-24 10:00:00,73.81,73.99,73.81,73.85,55132.0,73.2868,73.4655,73.2868,73.3265,55132.0
2025-01-24 10:05:00,73.84,74.04,73.84,74.04,94450.0,73.3166,73.5152,73.3166,73.5152,94450.0
2025-01-24 10:10:00,74.04,74.23,73.99,74.06,27821.0,73.5152,73.7038,73.4655,73.535,27821.0
2025-01-24 10:15:00,74.06,74.22,74.03,74.06,21542.0,73.535,73.6939,73.5053,73.535,21542.0
2025-01-24 10:20:00,74.06,74.17,74.05,74.14,9741.0,73.535,73.6443,73.5251,73.6145,9741.0
2025-01-24 10:25:00,74.14,74.17,73.96,74.04,22571.0,73.6145,73.6443,73.4358,73.5152,22571.0
2025-01-24 10:30:00,74.03,74.1,73.99,74.09,15935.0,73.5053,73.5748,73.4655,73.5648,15935.0
2025-01-24 10:35:00,74.09,74.11,74.02,74.11,26408.0,73.5648,73.5847,73.4953,73.5847,26408.0
2025-01-24 10:40:00,74.11,74.21,74.08,74.16,24259.0,73.5847,73.684,73.5549,73.6343,24259.0
2025-01-24 10:45:00,74.15,74.35,74.15,74.31,36043.0,73.6244,73.823,73.6244,73.7833,36043.0
2025-01-24 10:50:00,74.28,74.31,74.15,74.16,23722.0,73.7535,73.7833,73.6244,73.6343,23722.0
2025-01-24 10:55:00,74.16,74.24,74.14,74.23,13583.0,73.6343,73.7138,73.6145,73.7038,13583.0
2025-01-24 11:00:00,74.21,74.4,74.19,74.39,13173.0,73.684,73.8726,73.6641,73.8627,13173.0
2025-01-24 11:05:00,74.4,74.41,74.28,74.38,33604.0,73.8726,73.8826,73.7535,73.8528,33604.0
2025-01-24 11:10:00,74.37,74.43,74.35,74.43,15753.0,73.8428,73.9024,73.823,73.9024,15753.0
2025-01-24 11:15:00,74.43,74.46,74.35,74.45,38831.0,73.9024,73.9322,73.823,73.9223,38831.0
2025-01-24 11:20:00,74.43,74.47,74.38,74.44,24162.0,73.9024,73.9421,73.8528,73.9124,24162.0
2025-01-24 11:25:00,74.43,74.47,74.42,74.46,19117.0,73.9024,73.9421,73.8925,73.9322,19117.0
2025-01-24 11:30:00,74.45,74.46,74.34,74.39,27600.0,73.9223,73.9322,73.8131,73.8627,27600.0
2025-01-24 11:35:00,74.39,74.53,74.38,74.4,45831.0,73.8627,74.0017,73.8528,73.8726,45831.0
2025-01-24 11:40:00,74.38,74.47,74.37,74.47,49321.0,73.8528,73.9421,73.8428,73.9421,49321.0
2025-01-24 11:45:00,74.47,74.53,74.43,74.53,31534.0,73.9421,74.0017,73.9024,74.0017,31534.0
2025-01-24 11:50:00,74.54,74.56,74.46,74.51,25961.0,74.0116,74.0315,73.9322,73.9819,25961.0
2025-01-24 11:55:00,74.53,74.57,74.39,74.4,25134.0,74.0017,74.0414,73.8627,73.8726,25134.0
2025-01-24 12:00:00,74.39,74.4,74.28,74.39,18158.0,73.8627,73.8726,73.7535,73.8627,18158.0
2025-01-24 12:05:00,74.36,74.45,74.31,74.44,24900.0,73.8329,73.9223,73.7833,73.9124,24900.0
2025-01-24 12:10:00,74.43,74.46,74.35,74.41,17076.0,73.9024,73.9322,73.823,73.8826,17076.0
2025-01-24 12:15:00,74.42,74.47,74.39,74.45,10704.0,73.8925,73.9421,73.8627,73.9223,10704.0
2025-01-24 12:20:00,74.46,74.52,74.43,74.48,121087.0,73.9322,73.9918,73.9024,73.9521,121087.0
2025-01-24 12:25:00,74.48,74.66,74.48,74.62,44315.0,73.9521,74.1308,73.9521,74.0911,44315.0
2025-01-24 12:30:00,74.62,74.64,74.57,74.61,15338.0,74.0911,74.1109,74.0414,74.0811,15338.0
2025-01-24 12:35:00,74.62,74.63,74.52,74.56,22820.0,74.0911,74.101,73.9918,74.0315,22820.0
2025-01-24 12:40:00,74.55,74.62,74.52,74.6,10582.0,74.0216,74.0911,73.9918,74.0712,10582.0
2025-01-24 12:45:00,74.58,74.61,74.56,74.58,10664.0,74.0514,74.0811,74.0315,74.0514,10664.0
2025-01-24 12:50:00,74.57,74.65,74.56,74.63,15717.0,74.0414,74.1209,74.0315,74.101,15717.0
2025-01-24 12:55:00,74.61,74.63,74.5,74.56,15766.0,74.0811,74.101,73.9719,74.0315,15766.0
2025-01-24 13:00:00,74.57,74.6,74.5,74.56,8110.0,74.0414,74.0712,73.9719,74.0315,8110.0
2025-01-24 13:05:00,74.55,74.62,74.52,74.6,7643.0,74.0216,74.0911,73.9918,74.0712,7643.0
2025-01-24 13:10:00,74.59,74.64,74.54,74.64,8362.0,74.0613,74.1109,74.0116,74.1109,8362.0
2025-01-24 13:15:00,74.62,74.64,74.55,74.56,8358.0,74.0911,74.1109,74.0216,74.0315,8358.0
2025-01-24 13:20:00,74.56,74.57,74.51,74.55,10645.0,74.0315,74.0414,73.9819,74.0216,10645.0
2025-01-24 13:25:00,74.53,74.56,74.52,74.55,9371.0,74.0017,74.0315,73.9918,74.0216,9371.0
2025-01-24 13:30:00,74.55,74.58,74.53,74.56,11686.0,74.0216,74.0514,74.0017,74.0315,11686.0
2025-01-24 13:35:00,74.55,74.63,74.55,74.61,7411.0,74.0216,74.101,74.0216,74.0811,7411.0
2025-01-24 13:40:00,74.62,74.65,74.6,74.64,11246.0,74.0911,74.1209,74.0712,74.1109,11246.0
2025-01-24 13:45:00,74.63,74.68,74.61,74.68,9556.0,74.101,74.1506,74.0811,74.1506,9556.0
2025-01-24 13:50:00,74.67,74.67,74.48,74.48,26292.0,74.1407,74.1407,73.9521,73.9521,26292.0
2025-01-24 13:55:00,74.49,74.55,74.47,74.52,16539.0,73.962,74.0216,73.9421,73.9918,16539.0
2025-01-24 14:00:00,74.54,74.54,74.44,74.51,23476.0,74.0116,74.0116,73.9124,73.9819,23476.0
2025-01-24 14:05:00,74.48,74.57,74.48,74.53,14889.0,73.9521,74.0414,73.9521,74.0017,14889.0
2025-01-24 14:10:00,74.55,74.55,74.5,74.52,8731.0,74.0216,74.0216,73.9719,73.9918,8731.0
2025-01-24 14:15:00,74.51,74.56,74.51,74.55,18968.0,73.9819,74.0315,73.9819,74.0216,18968.0
2025-01-24 14:20:00,74.54,74.59,74.52,74.53,16391.0,74.0116,74.0613,73.9918,74.0017,16391.0
2025-01-24 14:25:00,74.55,74.56,74.51,74.53,11972.0,74.0216,74.0315,73.9819,74.0017,11972.0
2025-01-24 14:30:00,74.53,74.58,74.52,74.56,12522.0,74.0017,74.0514,73.9918,74.0315,12522.0
2025-01-24 14:35:00,74.56,74.63,74.55,74.63,10729.0,74.0315,74.101,74.0216,74.101,10729.0
2025-01-24 14:40:00,74.62,74.66,74.61,74.65,15204.0,74.0911,74.1308,74.0811,74.1209,15204.0
2025-01-24 14:45:00,74.64,74.65,74.6,74.61,11012.0,74.1109,74.1209,74.0712,74.0811,11012.0
2025-01-24 14:50:00,74.6,74.62,74.57,74.6,8932.0,74.0712,74.0911,74.0414,74.0712,8932.0
2025-01-24 14:55:00,74.59,74.62,74.54,74.56,20200.0,74.0613,74.0911,74.0116,74.0315,20200.0
2025-01-24 15:00:00,74.57,74.64,74.56,74.63,16381.0,74.0414,74.1109,74.0315,74.101,16381.0
2025-01-24 15:05:00,74.64,74.65,74.61,74.64,12456.0,74.1109,74.1209,74.0811,74.1109,12456.0
2025-01-24 15:10:00,74.64,74.66,74.59,74.63,21479.0,74.1109,74.1308,74.0613,74.101,21479.0
2025-01-24 15:15:00,74.63,74.65,74.61,74.61,20696.0,74.101,74.1209,74.0811,74.0811,20696.0
2025-01-24 15:20:00,74.61,74.62,74.54,74.58,13475.0,74.0811,74.0911,74.0116,74.0514,13475.0
2025-01-24 15:25:00,74.59,74.59,74.54,74.55,21937.0,74.0613,74.0613,74.0116,74.0216,21937.0
2025-01-24 15:30:00,74.57,74.58,74.53,74.54,25478.0,74.0414,74.0514,74.0017,74.0116,25478.0
2025-01-24 15:35:00,74.55,74.61,74.53,74.58,23706.0,74.0216,74.0811,74.0017,74.0514,23706.0
2025-01-24 15:40:00,74.57,74.62,74.56,74.61,17183.0,74.0414,74.0911,74.0315,74.0811,17183.0
2025-01-24 15:45:00,74.62,74.66,74.55,74.64,58063.0,74.0911,74.1308,74.0216,74.1109,58063.0
2025-01-24 15:50:00,74.63,74.72,74.59,74.66,112659.0,74.101,74.1904,74.0613,74.1308,112659.0
2025-01-24 15:55:00,74.64,74.9,74.64,74.8,231287.0,74.1109,74.3691,74.1109,74.2698,231287.0
2025-01-27 09:30:00,75.4,76.17,75.17,76.17,160584.0,74.8655,75.6301,74.6372,75.6301,160584.0
2025-01-27 09:35:00,76.19,76.31,76.09,76.28,39305.0,75.6499,75.7691,75.5507,75.7393,39305.0
2025-01-27 09:40:00,76.23,76.25,76.01,76.06,31541.0,75.6897,75.7095,75.4712,75.5209,31541.0
2025-01-27 09:45:00,76.1,76.3,76.08,76.13,84577.0,75.5606,75.7592,75.5407,75.5904,84577.0
2025-01-27 09:50:00,76.13,76.26,76.05,76.22,61606.0,75.5904,75.7194,75.5109,75.6797,61606.0
2025-01-27 09:55:00,76.26,76.46,76.2,76.42,33592.0,75.7194,75.918,75.6599,75.8783,33592.0
2025-01-27 10:00:00,76.45,76.5,76.1,76.13,77479.0,75.9081,75.9577,75.5606,75.5904,77479.0
2025-01-27 10:05:00,76.11,76.27,76.07,76.17,91647.0,75.5705,75.7294,75.5308,75.6301,91647.0
2025-01-27 10:10:00,76.16,76.2,75.88,75.92,59384.0,75.6202,75.6599,75.3421,75.3819,59384.0
2025-01-27 10:15:00,75.93,76.16,75.9,76.16,137724.0,75.3918,75.6202,75.362,75.6202,137724.0
2025-01-27 10:20:00,76.15,76.21,76.07,76.19,25789.0,75.6102,75.6698,75.5308,75.6499,25789.0
2025-01-27 10:25:00,76.19,76.25,76.1,76.1,35616.0,75.6499,75.7095,75.5606,75.5606,35616.0
2025-01-27 10:30:00,76.09,76.17,76.01,76.12,17791.0,75.5507,75.6301,75.4712,75.5804,17791.0
2025-01-27 10:35:00,76.11,76.24,76.1,76.24,27663.0,75.5705,75.6996,75.5606,75.6996,27663.0
2025-01-27 10:40:00,76.24,76.25,76.1,76.22,29317.0,75.6996,75.7095,75.5606,75.6797,29317.0
2025-01-27 10:45:00,76.22,76.31,76.02,76.04,22515.0,75.6797,75.7691,75.4812,75.501,22515.0
2025-01-27 10:50:00,76.04,76.14,76.02,76.05,18959.0,75.501,75.6003,75.4812,75.5109,18959.0
2025-01-27 10:55:00,76.04,76.07,75.98,76.07,33001.0,75.501,75.5308,75.4414,75.5308,33001.0
2025-01-27 11:00:00,76.05,76.1,75.98,76.06,23583.0,75.5109,75.5606,75.4414,75.5209,23583.0
2025-01-27 11:05:00,76.06,76.18,76.06,76.14,23654.0,75.5209,75.64,75.5209,75.6003,23654.0
2025-01-27 11:10:00,76.12,76.15,76.05,76.12,20312.0,75.5804,75.6102,75.5109,75.5804,20312.0
2025-01-27 11:15:00,76.15,76.18,76.14,76.18,16620.0,75.6102,75.64,75.6003,75.64,16620.0
2025-01-27 11:20:00,76.17,76.32,76.16,76.3,22410.0,75.6301,75.779,75.6202,75.7592,22410.0
2025-01-27 11:25:00,76.31,76.43,76.3,76.39,31440.0,75.7691,75.8882,75.7592,75.8485,31440.0
2025-01-27 11:30:00,76.4,76.47,76.28,76.47,31171.0,75.8585,75.928,75.7393,75.928,31171.0
2025-01-27 11:35:00,76.45,76.54,76.37,76.48,34354.0,75.9081,75.9975,75.8287,75.9379,34354.0
2025-01-27 11:40:00,76.48,76.51,76.42,76.49,38198.0,75.9379,75.9677,75.8783,75.9478,38198.0
2025-01-27 11:45:00,76.49,76.58,76.45,76.48,36543.0,75.9478,76.0372,75.9081,75.9379,36543.0
2025-01-27 11:50:00,76.46,76.47,76.35,76.4,35469.0,75.918,75.928,75.8088,75.8585,35469.0
2025-01-27 11:55:00,76.39,76.47,76.38,76.42,33859.0,75.8485,75.928,75.8386,75.8783,33859.0
2025-01-27 12:00:00,76.41,76.45,76.35,76.39,23497.0,75.8684,75.9081,75.8088,75.8485,23497.0
2025-01-27 12:05:00,76.39,76.51,76.37,76.48,60722.0,75.8485,75.9677,75.8287,75.9379,60722.0
2025-01-27 12:10:00,76.49,76.53,76.43,76.52,57935.0,75.9478,75.9875,75.8882,75.9776,57935.0
2025-01-27 12:15:00,76.52,76.59,76.49,76.56,55135.0,75.9776,76.0471,75.9478,76.0173,55135.0
2025-01-27 12:20:00,76.56,76.7,76.56,76.66,45422.0,76.0173,76.1563,76.0173,76.1166,45422.0
2025-01-27 12:25:00,76.66,76.71,76.61,76.7,33735.0,76.1166,76.1663,76.067,76.1563,33735.0
2025-01-27 12:30:00,76.7,76.76,76.65,76.65,46426.0,76.1563,76.2159,76.1067,76.1067,46426.0
2025-01-27 12:35:00,76.66,76.76,76.63,76.67,27363.0,76.1166,76.2159,76.0868,76.1265,27363.0
2025-01-27 12:40:00,76.67,76.75,76.57,76.75,20819.0,76.1265,76.206,76.0273,76.206,20819.0
2025-01-27 12:45:00,76.76,76.8,76.71,76.73,18658.0,76.2159,76.2556,76.1663,76.1861,18658.0
2025-01-27 12:50:00,76.73,76.77,76.61,76.65,27026.0,76.1861,76.2258,76.067,76.1067,27026.0
2025-01-27 12:55:00,76.65,76.71,76.64,76.65,27843.0,76.1067,76.1663,76.0968,76.1067,27843.0
2025-01-27 13:00:00,76.65,76.68,76.55,76.6,20291.0,76.1067,76.1365,76.0074,76.057,20291.0
2025-01-27 13:05:00,76.59,76.69,76.58,76.66,29880.0,76.0471,76.1464,76.0372,76.1166,29880.0
2025-01-27 13:10:00,76.65,76.71,76.63,76.69,24409.0,76.1067,76.1663,76.0868,76.1464,24409.0
2025-01-27 13:15:00,76.7,76.75,76.69,76.74,21697.0,76.1563,76.206,76.1464,76.196,21697.0
2025-01-27 13:20:00,76.73,76.84,76.67,76.84,25390.0,76.1861,76.2953,76.1265,76.2953,25390.0
2025-01-27 13:25:00,76.84,76.84,76.8,76.81,20838.0,76.2953,76.2953,76.2556,76.2656,20838.0
2025-01-27 13:30:00,76.82,76.83,76.76,76.77,18285.0,76.2755,76.2854,76.2159,76.2258,18285.0
2025-01-27 13:35:00,76.77,76.77,76.66,76.68,23915.0,76.2258,76.2258,76.1166,76.1365,23915.0
2025-01-27 13:40:00,76.67,76.74,76.67,76.73,21337.0,76.1265,76.196,76.1265,76.1861,21337.0
2025-01-27 13:45:00,76.73,76.75,76.68,76.74,16183.0,76.1861,76.206,76.1365,76.196,16183.0
2025-01-27 13:50:00,76.75,76.77,76.71,76.73,15652.0,76.206,76.2258,76.1663,76.1861,15652.0
2025-01-27 13:55:00,76.73,76.77,76.71,76.75,33277.0,76.1861,76.2258,76.1663,76.206,33277.0
2025-01-27 14:00:00,76.75,76.82,76.74,76.81,23051.0,76.206,76.2755,76.196,76.2656,23051.0
2025-01-27 14:05:00,76.8,76.85,76.77,76.79,56134.0,76.2556,76.3053,76.2258,76.2457,56134.0
2025-01-27 14:10:00,76.79,76.83,76.78,76.8,20838.0,76.2457,76.2854,76.2358,76.2556,20838.0
2025-01-27 14:15:00,76.8,76.82,76.78,76.78,21898.0,76.2556,76.2755,76.2358,76.2358,21898.0
2025-01-27 14:20:00,76.79,76.81,76.74,76.78,21080.0,76.2457,76.2656,76.196,76.2358,21080.0
2025-01-27 14:25:00,76.78,76.86,76.78,76.83,23319.0,76.2358,76.3152,76.2358,76.2854,23319.0
2025-01-27 14:30:00,76.81,76.81,76.74,76.78,28454.0,76.2656,76.2656,76.196,76.2358,28454.0
2025-01-27 14:35:00,76.78,76.84,76.76,76.83,25502.0,76.2358,76.2953,76.2159,76.2854,25502.0
2025-01-27 14:40:00,76.83,76.89,76.82,76.88,25835.0,76.2854,76.345,76.2755,76.3351,25835.0
2025-01-27 14:45:00,76.88,76.99,76.86,76.99,28900.0,76.3351,76.4443,76.3152,76.4443,28900.0
2025-01-27 14:50:00,76.99,77.03,76.96,76.98,33128.0,76.4443,76.484,76.4145,76.4343,33128.0
2025-01-27 14:55:00,76.98,77.01,76.88,76.88,40286.0,76.4343,76.4641,76.3351,76.3351,40286.0
2025-01-27 15:00:00,76.89,77.01,76.88,76.94,27663.0,76.345,76.4641,76.3351,76.3946,27663.0
2025-01-27 15:05:00,76.94,76.94,76.79,76.8,30993.0,76.3946,76.3946,76.2457,76.2556,30993.0
2025-01-27 15:10:00,76.8,76.83,76.76,76.79,24766.0,76.2556,76.2854,76.2159,76.2457,24766.0
2025-01-27 15:15:00,76.79,76.82,76.75,76.82,25272.0,76.2457,76.2755,76.206,76.2755,25272.0
2025-01-27 15:20:00,76.82,76.91,76.79,76.87,38765.0,76.2755,76.3648,76.2457,76.3251,38765.0
2025-01-27 15:25:00,76.88,76.91,76.79,76.8,27977.0,76.3351,76.3648,76.2457,76.2556,27977.0
2025-01-27 15:30:00,76.81,76.81,76.63,76.69,37855.0,76.2656,76.2656,76.0868,76.1464,37855.0
2025-01-27 15:35:00,76.7,76.73,76.56,76.6,34441.0,76.1563,76.1861,76.0173,76.057,34441.0
2025-01-27 15:40:00,76.6,76.66,76.6,76.65,45097.0,76.057,76.1166,76.057,76.1067,45097.0
2025-01-27 15:45:00,76.65,76.69,76.61,76.64,55226.0,76.1067,76.1464,76.067,76.0968,55226.0
2025-01-27 15:50:00,76.63,76.67,76.5,76.56,114393.0,76.0868,76.1265,75.9577,76.0173,114393.0
2025-01-27 15:55:00,76.56,76.91,76.55,76.87,348529.0,76.0173,76.3648,76.0074,76.3251,348529.0
2025-01-28 09:30:00,73.8,74.2,72.3,73.95,195041.0,73.2769,73.6741,71.7875,73.4258,195041.0
2025-01-28 09:35:00,73.88,74.55,73.82,74.47,111471.0,73.3563,74.0216,73.2967,73.9421,111471.0
2025-01-28 09:40:00,74.44,74.48,73.6,73.64,111872.0,73.9124,73.9521,73.0783,73.118,111872.0
2025-01-28 09:45:00,73.64,73.94,73.28,73.49,102034.0,73.118,73.4159,72.7606,72.9691,102034.0
2025-01-28 09:50:00,73.4,73.91,73.4,73.5,91650.0,72.8797,73.3861,72.8797,72.979,91650.0
2025-01-28 09:55:00,73.51,73.75,73.34,73.36,61478.0,72.9889,73.2272,72.8201,72.84,61478.0
2025-01-28 10:00:00,73.36,73.45,72.88,73.33,132410.0,72.84,72.9294,72.3634,72.8102,132410.0
2025-01-28 10:05:00,73.31,74.04,73.27,73.66,169696.0,72.7904,73.5152,72.7506,73.1379,169696.0
2025-01-28 10:10:00,73.7,74.06,73.39,73.51,158337.0,73.1776,73.535,72.8698,72.9889,158337.0
2025-01-28 10:15:00,73.45,73.46,72.42,72.45,101085.0,72.9294,72.9393,71.9067,71.9365,101085.0
2025-01-28 10:20:00,72.43,72.51,72.21,72.31,142527.0,71.9166,71.996,71.6982,71.7974,142527.0
2025-01-28 10:25:00,72.31,72.58,72.21,72.42,131039.0,71.7974,72.0655,71.6982,71.9067,131039.0
2025-01-28 10:30:00,72.41,72.43,71.52,72.25,236355.0,71.8967,71.9166,71.013,71.7379,236355.0
2025-01-28 10:35:00,72.27,72.64,72.1,72.33,149935.0,71.7577,72.1251,71.5889,71.8173,149935.0
2025-01-28 10:40:00,72.33,72.53,72.08,72.38,92286.0,71.8173,72.0159,71.5691,71.867,92286.0
2025-01-28 10:45:00,72.38,72.72,72.24,72.67,67504.0,71.867,72.2045,71.7279,72.1549,67504.0
2025-01-28 10:50:00,72.68,73.01,72.58,72.97,56066.0,72.1648,72.4925,72.0655,72.4528,56066.0
2025-01-28 10:55:00,72.97,73.34,72.95,73.2,41975.0,72.4528,72.8201,72.4329,72.6811,41975.0
2025-01-28 11:00:00,73.25,73.6,73.01,73.53,50714.0,72.7308,73.0783,72.4925,73.0088,50714.0
2025-01-28 11:05:00,73.5,73.55,73.22,73.46,120309.0,72.979,73.0287,72.701,72.9393,120309.0
2025-01-28 11:10:00,73.44,73.62,73.2,73.25,64853.0,72.9194,73.0982,72.6811,72.7308,64853.0
2025-01-28 11:15:00,73.26,73.28,72.64,72.67,33064.0,72.7407,72.7606,72.1251,72.1549,33064.0
2025-01-28 11:20:00,72.7,72.72,72.48,72.64,32645.0,72.1847,72.2045,71.9662,72.1251,32645.0
2025-01-28 11:25:00,72.62,72.82,72.54,72.79,31557.0,72.1053,72.3038,72.0258,72.274,31557.0
2025-01-28 11:30:00,72.8,72.87,72.51,72.63,41191.0,72.284,72.3535,71.996,72.1152,41191.0
2025-01-28 11:35:00,72.64,72.68,72.52,72.55,31835.0,72.1251,72.1648,72.006,72.0357,31835.0
2025-01-28 11:40:00,72.54,72.71,72.5,72.59,23110.0,72.0258,72.1946,71.9861,72.0755,23110.0
2025-01-28 11:45:00,72.62,72.83,72.51,72.79,29691.0,72.1053,72.3138,71.996,72.274,29691.0
2025-01-28 11:50:00,72.79,72.97,72.7,72.82,42402.0,72.274,72.4528,72.1847,72.3038,42402.0
2025-01-28 11:55:00,72.83,72.92,72.73,72.91,46535.0,72.3138,72.4031,72.2145,72.3932,46535.0
2025-01-28 12:00:00,72.91,72.91,72.33,72.34,52200.0,72.3932,72.3932,71.8173,71.8272,52200.0
2025-01-28 12:05:00,72.36,72.62,72.28,72.34,124122.0,71.8471,72.1053,71.7677,71.8272,124122.0
2025-01-28 12:10:00,72.34,72.46,72.25,72.25,55817.0,71.8272,71.9464,71.7379,71.7379,55817.0
2025-01-28 12:15:00,72.27,72.36,72.22,72.3,32050.0,71.7577,71.8471,71.7081,71.7875,32050.0
2025-01-28 12:20:00,72.26,72.32,72.16,72.23,28127.0,71.7478,71.8074,71.6485,71.718,28127.0
2025-01-28 12:25:00,72.25,72.38,72.24,72.3,20490.0,71.7379,71.867,71.7279,71.7875,20490.0
2025-01-28 12:30:00,72.3,72.34,72.05,72.13,21952.0,71.7875,71.8272,71.5393,71.6187,21952.0
2025-01-28 12:35:00,72.15,72.27,72.13,72.22,26140.0,71.6386,71.7577,71.6187,71.7081,26140.0
2025-01-28 12:40:00,72.22,72.22,71.92,72.08,92484.0,71.7081,71.7081,71.4102,71.5691,92484.0
2025-01-28 12:45:00,72.12,72.27,71.95,71.95,46071.0,71.6088,71.7577,71.44,71.44,46071.0
2025-01-28 12:50:00,71.9,72.05,71.79,72.0,67497.0,71.3904,71.5393,71.2811,71.4896,67497.0
2025-01-28 12:55:00,72.01,72.04,71.84,71.86,25377.0,71.4996,71.5294,71.3308,71.3506,25377.0
2025-01-28 13:00:00,71.86,71.98,71.86,71.94,27809.0,71.3506,71.4698,71.3506,71.4301,27809.0
2025-01-28 13:05:00,71.97,72.39,71.96,72.37,111794.0,71.4599,71.8769,71.4499,71.857,111794.0
2025-01-28 13:10:00,72.37,72.43,72.18,72.23,128911.0,71.857,71.9166,71.6684,71.718,128911.0
2025-01-28 13:15:00,72.21,72.46,72.14,72.38,52439.0,71.6982,71.9464,71.6287,71.867,52439.0
2025-01-28 13:20:00,72.38,72.48,72.25,72.41,58802.0,71.867,71.9662,71.7379,71.8967,58802.0
2025-01-28 13:25:00,72.42,72.74,72.42,72.74,59464.0,71.9067,72.2244,71.9067,72.2244,59464.0
2025-01-28 13:30:00,72.71,72.93,72.68,72.93,45612.0,72.1946,72.4131,72.1648,72.4131,45612.0
2025-01-28 13:35:00,72.9,72.93,72.7,72.75,27952.0,72.3833,72.4131,72.1847,72.2343,27952.0
2025-01-28 13:40:00,72.74,72.75,72.6,72.66,36061.0,72.2244,72.2343,72.0854,72.145,36061.0
2025-01-28 13:45:00,72.67,72.75,72.51,72.59,29428.0,72.1549,72.2343,71.996,72.0755,29428.0
2025-01-28 13:50:00,72.59,72.61,72.41,72.42,58980.0,72.0755,72.0953,71.8967,71.9067,58980.0
2025-01-28 13:55:00,72.43,72.47,72.36,72.41,32005.0,71.9166,71.9563,71.8471,71.8967,32005.0
2025-01-28 14:00:00,72.42,72.42,72.05,72.07,85527.0,71.9067,71.9067,71.5393,71.5591,85527.0
2025-01-28 14:05:00,72.05,72.11,71.99,72.0,54008.0,71.5393,71.5989,71.4797,71.4896,54008.0
2025-01-28 14:10:00,72.0,72.09,71.94,72.01,41944.0,71.4896,71.579,71.4301,71.4996,41944.0
2025-01-28 14:15:00,72.01,72.15,72.01,72.09,55770.0,71.4996,71.6386,71.4996,71.579,55770.0
2025-01-28 14:20:00,72.09,72.14,72.03,72.03,30330.0,71.579,71.6287,71.5194,71.5194,30330.0
2025-01-28 14:25:00,72.04,72.08,71.97,72.08,53718.0,71.5294,71.5691,71.4599,71.5691,53718.0
2025-01-28 14:30:00,72.08,72.08,71.97,72.02,31358.0,71.5691,71.5691,71.4599,71.5095,31358.0
2025-01-28 14:35:00,72.02,72.08,71.98,72.05,51567.0,71.5095,71.5691,71.4698,71.5393,51567.0
2025-01-28 14:40:00,72.05,72.22,72.0,72.21,107028.0,71.5393,71.7081,71.4896,71.6982,107028.0
2025-01-28 14:45:00,72.2,72.44,72.11,72.14,287243.0,71.6882,71.9265,71.5989,71.6287,287243.0
2025-01-28 14:50:00,72.13,72.16,71.83,71.86,68442.0,71.6187,71.6485,71.3209,71.3506,68442.0
2025-01-28 14:55:00,71.85,71.94,71.82,71.88,38330.0,71.3407,71.4301,71.3109,71.3705,38330.0
2025-01-28 15:00:00,71.9,72.1,71.86,71.93,128817.0,71.3904,71.5889,71.3506,71.4201,128817.0
2025-01-28 15:05:00,71.93,72.13,71.88,72.11,84126.0,71.4201,71.6187,71.3705,71.5989,84126.0
2025-01-28 15:10:00,72.09,72.21,72.07,72.2,43508.0,71.579,71.6982,71.5591,71.6882,43508.0
2025-01-28 15:15:00,72.2,72.25,72.17,72.19,183544.0,71.6882,71.7379,71.6584,71.6783,183544.0
2025-01-28 15:20:00,72.19,72.46,72.16,72.38,314003.0,71.6783,71.9464,71.6485,71.867,314003.0
2025-01-28 15:25:00,72.39,72.48,72.33,72.39,84442.0,71.8769,71.9662,71.8173,71.8769,84442.0
2025-01-28 15:30:00,72.41,72.45,72.29,72.3,83176.0,71.8967,71.9365,71.7776,71.7875,83176.0
2025-01-28 15:35:00,72.3,72.37,72.23,72.28,52588.0,71.7875,71.857,71.718,71.7677,52588.0
2025-01-28 15:40:00,72.28,72.32,72.04,72.11,154235.0,71.7677,71.8074,71.5294,71.5989,154235.0
2025-01-28 15:45:00,72.12,72.3,72.08,72.26,212168.0,71.6088,71.7875,71.5691,71.7478,212168.0
2025-01-28 15:50:00,72.28,72.51,72.28,72.48,94267.0,71.7677,71.996,71.7677,71.9662,94267.0
2025-01-28 15:55:00,72.48,72.54,72.22,72.29,351317.0,71.9662,72.0258,71.7081,71.7776,351317.0
2025-01-29 09:30:00,72.79,73.3,72.7,73.09,193610.0,72.274,72.7804,72.1847,72.5719,193610.0
2025-01-29 09:35:00,73.12,73.12,72.69,72.72,21648.0,72.6017,72.6017,72.1748,72.2045,21648.0
2025-01-29 09:40:00,72.71,72.71,72.22,72.34,121548.0,72.1946,72.1946,71.7081,71.8272,121548.0
2025-01-29 09:45:00,72.36,72.81,72.35,72.67,89362.0,71.8471,72.2939,71.8372,72.1549,89362.0
2025-01-29 09:50:00,72.67,72.89,72.53,72.77,33585.0,72.1549,72.3733,72.0159,72.2542,33585.0
2025-01-29 09:55:00,72.8,73.03,72.74,72.87,20989.0,72.284,72.5123,72.2244,72.3535,20989.0
2025-01-29 10:00:00,72.84,72.88,72.24,72.33,52782.0,72.3237,72.3634,71.7279,71.8173,52782.0
2025-01-29 10:05:00,72.31,72.68,72.29,72.4,37750.0,71.7974,72.1648,71.7776,71.8868,37750.0
2025-01-29 10:10:00,72.4,72.43,72.1,72.18,23506.0,71.8868,71.9166,71.5889,71.6684,23506.0
2025-01-29 10:15:00,72.19,72.43,72.18,72.36,41688.0,71.6783,71.9166,71.6684,71.8471,41688.0
2025-01-29 10:20:00,72.38,72.68,72.28,72.54,79472.0,71.867,72.1648,71.7677,72.0258,79472.0
2025-01-29 10:25:00,72.53,72.55,72.08,72.13,36384.0,72.0159,72.0357,71.5691,71.6187,36384.0
2025-01-29 10:30:00,72.14,72.16,71.92,72.16,70281.0,71.6287,71.6485,71.4102,71.6485,70281.0
2025-01-29 10:35:00,72.17,72.3,72.15,72.28,31980.0,71.6584,71.7875,71.6386,71.7677,31980.0
2025-01-29 10:40:00,72.3,72.43,72.3,72.43,29868.0,71.7875,71.9166,71.7875,71.9166,29868.0
2025-01-29 10:45:00,72.46,72.46,72.27,72.3,19657.0,71.9464,71.9464,71.7577,71.7875,19657.0
2025-01-29 10:50:00,72.3,72.32,72.14,72.23,27351.0,71.7875,71.8074,71.6287,71.718,27351.0
2025-01-29 10:55:00,72.23,72.44,72.21,72.34,68431.0,71.718,71.9265,71.6982,71.8272,68431.0
2025-01-29 11:00:00,72.33,72.41,72.3,72.36,60370.0,71.8173,71.8967,71.7875,71.8471,60370.0
2025-01-29 11:05:00,72.36,72.36,72.08,72.22,210342.0,71.8471,71.8471,71.5691,71.7081,210342.0
2025-01-29 11:10:00,72.22,72.28,71.98,72.06,43351.0,71.7081,71.7677,71.4698,71.5492,43351.0
2025-01-29 11:15:00,72.08,72.19,72.02,72.14,33738.0,71.5691,71.6783,71.5095,71.6287,33738.0
2025-01-29 11:20:00,72.12,72.13,72.03,72.08,47779.0,71.6088,71.6187,71.5194,71.5691,47779.0
2025-01-29 11:25:00,72.08,72.22,72.0,72.2,49856.0,71.5691,71.7081,71.4896,71.6882,49856.0
2025-01-29 11:30:00,72.19,72.32,72.19,72.26,23315.0,71.6783,71.8074,71.6783,71.7478,23315.0
2025-01-29 11:35:00,72.26,72.3,72.17,72.23,32251.0,71.7478,71.7875,71.6584,71.718,32251.0
2025-01-29 11:40:00,72.24,72.24,72.13,72.17,21543.0,71.7279,71.7279,71.6187,71.6584,21543.0
2025-01-29 11:45:00,72.18,72.26,72.11,72.15,62255.0,71.6684,71.7478,71.5989,71.6386,62255.0
2025-01-29 11:50:00,72.16,72.32,72.16,72.32,97886.0,71.6485,71.8074,71.6485,71.8074,97886.0
2025-01-29 11:55:00,72.3,72.37,72.26,72.31,29408.0,71.7875,71.857,71.7478,71.7974,29408.0
2025-01-29 12:00:00,72.31,72.39,72.19,72.23,54354.0,71.7974,71.8769,71.6783,71.718,54354.0
2025-01-29 12:05:00,72.23,72.31,72.21,72.26,36465.0,71.718,71.7974,71.6982,71.7478,36465.0
2025-01-29 12:10:00,72.26,72.28,72.2,72.24,24928.0,71.7478,71.7677,71.6882,71.7279,24928.0
2025-01-29 12:15:00,72.24,72.32,72.21,72.27,33463.0,71.7279,71.8074,71.6982,71.7577,33463.0
2025-01-29 12:20:00,72.26,72.27,72.13,72.15,35063.0,71.7478,71.7577,71.6187,71.6386,35063.0
2025-01-29 12:25:00,72.14,72.25,72.13,72.25,23302.0,71.6287,71.7379,71.6187,71.7379,23302.0
2025-01-29 12:30:00,72.25,72.28,72.24,72.27,46033.0,71.7379,71.7677,71.7279,71.7577,46033.0
2025-01-29 12:35:00,72.25,72.36,72.24,72.25,19799.0,71.7379,71.8471,71.7279,71.7379,19799.0
2025-01-29 12:40:00,72.25,72.31,72.24,72.3,11348.0,71.7379,71.7974,71.7279,71.7875,11348.0
2025-01-29 12:45:00,72.31,72.35,72.26,72.31,58327.0,71.7974,71.8372,71.7478,71.7974,58327.0
2025-01-29 12:50:00,72.31,72.5,72.24,72.34,143625.0,71.7974,71.9861,71.7279,71.8272,143625.0
2025-01-29 12:55:00,72.34,72.46,72.33,72.4,119114.0,71.8272,71.9464,71.8173,71.8868,119114.0
2025-01-29 13:00:00,72.41,72.49,72.33,72.38,65380.0,71.8967,71.9762,71.8173,71.867,65380.0
2025-01-29 13:05:00,72.38,72.46,72.37,72.39,51933.0,71.867,71.9464,71.857,71.8769,51933.0
2025-01-29 13:10:00,72.41,72.45,72.29,72.37,71699.0,71.8967,71.9365,71.7776,71.857,71699.0
2025-01-29 13:15:00,72.42,72.44,72.37,72.4,91685.0,71.9067,71.9265,71.857,71.8868,91685.0
2025-01-29 13:20:00,72.4,72.6,72.39,72.53,36796.0,71.8868,72.0854,71.8769,72.0159,36796.0
2025-01-29 13:25:00,72.55,72.58,72.51,72.53,18494.0,72.0357,72.0655,71.996,72.0159,18494.0
2025-01-29 13:30:00,72.53,72.6,72.49,72.6,18943.0,72.0159,72.0854,71.9762,72.0854,18943.0
2025-01-29 13:35:00,72.58,72.68,72.58,72.67,20620.0,72.0655,72.1648,72.0655,72.1549,20620.0
2025-01-29 13:40:00,72.66,72.67,72.52,72.52,27103.0,72.145,72.1549,72.006,72.006,27103.0
2025-01-29 13:45:00,72.52,72.66,72.48,72.64,40680.0,72.006,72.145,71.9662,72.1251,40680.0
2025-01-29 13:50:00,72.64,72.64,72.48,72.61,104710.0,72.1251,72.1251,71.9662,72.0953,104710.0
2025-01-29 13:55:00,72.63,72.64,72.52,72.54,15733.0,72.1152,72.1251,72.006,72.0258,15733.0
2025-01-29 14:00:00,72.53,72.55,72.39,72.49,49419.0,72.0159,72.0357,71.8769,71.9762,49419.0
2025-01-29 14:05:00,72.47,72.58,72.43,72.48,30970.0,71.9563,72.0655,71.9166,71.9662,30970.0
2025-01-29 14:10:00,72.48,72.55,72.43,72.5,15430.0,71.9662,72.0357,71.9166,71.9861,15430.0
2025-01-29 14:15:00,72.5,72.54,72.4,72.45,22634.0,71.9861,72.0258,71.8868,71.9365,22634.0
2025-01-29 14:20:00,72.45,72.47,72.39,72.44,13455.0,71.9365,71.9563,71.8769,71.9265,13455.0
2025-01-29 14:25:00,72.44,72.51,72.39,72.43,128170.0,71.9265,71.996,71.8769,71.9166,128170.0
2025-01-29 14:30:00,72.42,72.52,72.36,72.41,84748.0,71.9067,72.006,71.8471,71.8967,84748.0
2025-01-29 14:35:00,72.41,72.45,72.31,72.39,156872.0,71.8967,71.9365,71.7974,71.8769,156872.0
2025-01-29 14:40:00,72.39,72.5,72.37,72.48,219903.0,71.8769,71.9861,71.857,71.9662,219903.0
2025-01-29 14:45:00,72.48,72.63,72.39,72.47,53532.0,71.9662,72.1152,71.8769,71.9563,53532.0
2025-01-29 14:50:00,72.47,72.61,72.43,72.47,42190.0,71.9563,72.0953,71.9166,71.9563,42190.0
2025-01-29 14:55:00,72.46,72.51,72.4,72.47,58140.0,71.9464,71.996,71.8868,71.9563,58140.0
2025-01-29 15:00:00,72.48,72.49,72.36,72.4,52225.0,71.9662,71.9762,71.8471,71.8868,52225.0
2025-01-29 15:05:00,72.39,72.55,72.18,72.18,187997.0,71.8769,72.0357,71.6684,71.6684,187997.0
2025-01-29 15:10:00,72.19,72.35,72.13,72.29,60104.0,71.6783,71.8372,71.6187,71.7776,60104.0
2025-01-29 15:15:00,72.28,72.36,72.18,72.34,21976.0,71.7677,71.8471,71.6684,71.8272,21976.0
2025-01-29 15:20:00,72.34,72.4,72.33,72.36,38949.0,71.8272,71.8868,71.8173,71.8471,38949.0
2025-01-29 15:25:00,72.37,72.4,72.32,72.33,40499.0,71.857,71.8868,71.8074,71.8173,40499.0
2025-01-29 15:30:00,72.33,72.35,72.19,72.2,39797.0,71.8173,71.8372,71.6783,71.6882,39797.0
2025-01-29 15:35:00,72.2,72.23,72.1,72.13,108878.0,71.6882,71.718,71.5889,71.6187,108878.0
2025-01-29 15:40:00,72.14,72.17,71.98,71.99,93720.0,71.6287,71.6584,71.4698,71.4797,93720.0
2025-01-29 15:45:00,71.99,72.04,71.85,71.95,69388.0,71.4797,71.5294,71.3407,71.44,69388.0
2025-01-29 15:50:00,71.95,72.02,71.88,71.95,185071.0,71.44,71.5095,71.3705,71.44,185071.0
2025-01-29 15:55:00,71.95,72.0,71.88,71.93,378505.0,71.44,71.4896,71.3705,71.4201,378505.0
2025-01-30 09:30:00,72.2,72.28,71.9,71.97,65212.0,71.6882,71.7677,71.3904,71.4599,65212.0
2025-01-30 09:35:00,71.95,72.01,71.78,71.91,9459.0,71.44,71.4996,71.2712,71.4003,9459.0
2025-01-30 09:40:00,72.0,72.0,71.67,71.71,21851.0,71.4896,71.4896,71.162,71.2017,21851.0
2025-01-30 09:45:00,71.7,71.92,71.66,71.88,42982.0,71.1918,71.4102,71.1521,71.3705,42982.0
2025-01-30 09:50:00,71.92,71.93,71.81,71.81,15837.0,71.4102,71.4201,71.301,71.301,15837.0
2025-01-30 09:55:00,71.82,71.9,71.76,71.87,12775.0,71.3109,71.3904,71.2513,71.3606,12775.0
2025-01-30 10:00:00,71.89,72.02,71.88,71.96,22612.0,71.3804,71.5095,71.3705,71.4499,22612.0
2025-01-30 10:05:00,71.96,72.07,71.91,72.07,45100.0,71.4499,71.5591,71.4003,71.5591,45100.0
2025-01-30 10:10:00,72.05,72.16,72.03,72.09,34561.0,71.5393,71.6485,71.5194,71.579,34561.0
2025-01-30 10:15:00,72.11,72.48,72.11,72.37,35319.0,71.5989,71.9662,71.5989,71.857,35319.0
2025-01-30 10:20:00,72.37,72.45,72.3,72.36,25531.0,71.857,71.9365,71.7875,71.8471,25531.0
2025-01-30 10:25:00,72.39,72.57,72.37,72.41,66000.0,71.8769,72.0556,71.857,71.8967,66000.0
2025-01-30 10:30:00,72.45,72.53,72.38,72.48,60554.0,71.9365,72.0159,71.867,71.9662,60554.0
2025-01-30 10:35:00,72.48,72.56,72.4,72.55,11457.0,71.9662,72.0457,71.8868,72.0357,11457.0
2025-01-30 10:40:00,72.56,72.64,72.51,72.58,10546.0,72.0457,72.1251,71.996,72.0655,10546.0
2025-01-30 10:45:00,72.55,72.55,72.38,72.49,15405.0,72.0357,72.0357,71.867,71.9762,15405.0
2025-01-30 10:50:00,72.47,72.54,72.42,72.48,13194.0,71.9563,72.0258,71.9067,71.9662,13194.0
2025-01-30 10:55:00,72.45,72.45,72.32,72.36,17521.0,71.9365,71.9365,71.8074,71.8471,17521.0
2025-01-30 11:00:00,72.35,72.46,72.31,72.31,14015.0,71.8372,71.9464,71.7974,71.7974,14015.0
2025-01-30 11:05:00,72.33,72.41,72.3,72.31,13689.0,71.8173,71.8967,71.7875,71.7974,13689.0
2025-01-30 11:10:00,72.31,72.35,72.28,72.33,7130.0,71.7974,71.8372,71.7677,71.8173,7130.0
2025-01-30 11:15:00,72.33,72.4,72.29,72.32,14426.0,71.8173,71.8868,71.7776,71.8074,14426.0
2025-01-30 11:20:00,72.31,72.44,72.3,72.39,23815.0,71.7974,71.9265,71.7875,71.8769,23815.0
2025-01-30 11:25:00,72.38,72.43,72.33,72.4,23731.0,71.867,71.9166,71.8173,71.8868,23731.0
2025-01-30 11:30:00,72.41,72.43,72.31,72.36,29365.0,71.8967,71.9166,71.7974,71.8471,29365.0
2025-01-30 11:35:00,72.37,72.5,72.31,72.46,35320.0,71.857,71.9861,71.7974,71.9464,35320.0
2025-01-30 11:40:00,72.45,72.49,72.38,72.42,11993.0,71.9365,71.9762,71.867,71.9067,11993.0
2025-01-30 11:45:00,72.43,72.52,72.4,72.41,24409.0,71.9166,72.006,71.8868,71.8967,24409.0
2025-01-30 11:50:00,72.4,72.42,72.34,72.38,41102.0,71.8868,71.9067,71.8272,71.867,41102.0
2025-01-30 11:55:00,72.38,72.41,72.34,72.38,12976.0,71.867,71.8967,71.8272,71.867,12976.0
2025-01-30 12:00:00,72.37,72.62,72.37,72.61,54884.0,71.857,72.1053,71.857,72.0953,54884.0
2025-01-30 12:05:00,72.61,72.63,72.53,72.53,13402.0,72.0953,72.1152,72.0159,72.0159,13402.0
2025-01-30 12:10:00,72.53,72.56,72.47,72.48,15312.0,72.0159,72.0457,71.9563,71.9662,15312.0
2025-01-30 12:15:00,72.48,72.55,72.45,72.45,17469.0,71.9662,72.0357,71.9365,71.9365,17469.0
2025-01-30 12:20:00,72.45,72.5,72.37,72.47,55445.0,71.9365,71.9861,71.857,71.9563,55445.0
2025-01-30 12:25:00,72.47,72.49,72.44,72.45,21244.0,71.9563,71.9762,71.9265,71.9365,21244.0
2025-01-30 12:30:00,72.46,72.49,72.42,72.49,19670.0,71.9464,71.9762,71.9067,71.9762,19670.0
2025-01-30 12:35:00,72.5,72.55,72.48,72.51,87264.0,71.9861,72.0357,71.9662,71.996,87264.0
2025-01-30 12:40:00,72.53,72.77,72.5,72.77,128223.0,72.0159,72.2542,71.9861,72.2542,128223.0
2025-01-30 12:45:00,72.77,72.82,72.66,72.66,119235.0,72.2542,72.3038,72.145,72.145,119235.0
2025-01-30 12:50:00,72.67,72.72,72.67,72.72,10028.0,72.1549,72.2045,72.1549,72.2045,10028.0
2025-01-30 12:55:00,72.72,72.74,72.67,72.67,14813.0,72.2045,72.2244,72.1549,72.1549,14813.0
2025-01-30 13:00:00,72.68,72.78,72.67,72.69,19452.0,72.1648,72.2641,72.1549,72.1748,19452.0
2025-01-30 13:05:00,72.68,72.68,72.59,72.6,40349.0,72.1648,72.1648,72.0755,72.0854,40349.0
2025-01-30 13:10:00,72.61,72.61,72.55,72.61,8030.0,72.0953,72.0953,72.0357,72.0953,8030.0
2025-01-30 13:15:00,72.61,72.67,72.59,72.66,14708.0,72.0953,72.1549,72.0755,72.145,14708.0
2025-01-30 13:20:00,72.66,72.82,72.65,72.8,47744.0,72.145,72.3038,72.135,72.284,47744.0
2025-01-30 13:25:00,72.8,72.83,72.77,72.79,17257.0,72.284,72.3138,72.2542,72.274,17257.0
2025-01-30 13:30:00,72.8,72.89,72.77,72.88,32209.0,72.284,72.3733,72.2542,72.3634,32209.0
2025-01-30 13:35:00,72.87,73.13,72.85,73.13,50883.0,72.3535,72.6116,72.3336,72.6116,50883.0
2025-01-30 13:40:00,73.12,73.29,73.1,73.16,54289.0,72.6017,72.7705,72.5818,72.6414,54289.0
2025-01-30 13:45:00,73.17,73.26,73.15,73.21,17771.0,72.6514,72.7407,72.6315,72.6911,17771.0
2025-01-30 13:50:00,73.2,73.23,73.15,73.19,17419.0,72.6811,72.7109,72.6315,72.6712,17419.0
2025-01-30 13:55:00,73.2,73.22,73.16,73.19,14456.0,72.6811,72.701,72.6414,72.6712,14456.0
2025-01-30 14:00:00,73.19,73.26,73.19,73.25,18572.0,72.6712,72.7407,72.6712,72.7308,18572.0
2025-01-30 14:05:00,73.25,73.26,73.13,73.13,23873.0,72.7308,72.7407,72.6116,72.6116,23873.0
2025-01-30 14:10:00,73.13,73.16,73.07,73.07,21284.0,72.6116,72.6414,72.5521,72.5521,21284.0
2025-01-30 14:15:00,73.08,73.13,73.03,73.1,18242.0,72.562,72.6116,72.5123,72.5818,18242.0
2025-01-30 14:20:00,73.09,73.15,73.07,73.12,16510.0,72.5719,72.6315,72.5521,72.6017,16510.0
2025-01-30 14:25:00,73.12,73.24,73.12,73.22,20323.0,72.6017,72.7209,72.6017,72.701,20323.0
2025-01-30 14:30:00,73.23,73.27,73.2,73.26,31541.0,72.7109,72.7506,72.6811,72.7407,31541.0
2025-01-30 14:35:00,73.26,73.31,73.22,73.28,42339.0,72.7407,72.7904,72.701,72.7606,42339.0
2025-01-30 14:40:00,73.26,73.31,73.23,73.3,35975.0,72.7407,72.7904,72.7109,72.7804,35975.0
2025-01-30 14:45:00,73.3,73.31,73.21,73.28,102721.0,72.7804,72.7904,72.6911,72.7606,102721.0
2025-01-30 14:50:00,73.28,73.31,73.23,73.3,32829.0,72.7606,72.7904,72.7109,72.7804,32829.0
2025-01-30 14:55:00,73.3,73.31,73.28,73.29,24682.0,72.7804,72.7904,72.7606,72.7705,24682.0
2025-01-30 15:00:00,73.29,73.39,73.26,73.37,42635.0,72.7705,72.8698,72.7407,72.8499,42635.0
2025-01-30 15:05:00,73.37,73.48,73.37,73.47,24619.0,72.8499,72.9592,72.8499,72.9492,24619.0
2025-01-30 15:10:00,73.48,73.49,73.43,73.44,34144.0,72.9592,72.9691,72.9095,72.9194,34144.0
2025-01-30 15:15:00,73.44,73.44,73.38,73.39,29246.0,72.9194,72.9194,72.8599,72.8698,29246.0
2025-01-30 15:20:00,73.39,73.45,73.38,73.43,25349.0,72.8698,72.9294,72.8599,72.9095,25349.0
2025-01-30 15:25:00,73.42,73.43,73.38,73.4,20531.0,72.8996,72.9095,72.8599,72.8797,20531.0
2025-01-30 15:30:00,73.4,73.48,73.38,73.39,40156.0,72.8797,72.9592,72.8599,72.8698,40156.0
2025-01-30 15:35:00,73.39,73.39,73.1,73.13,71491.0,72.8698,72.8698,72.5818,72.6116,71491.0
2025-01-30 15:40:00,73.13,73.16,73.0,73.01,86615.0,72.6116,72.6414,72.4826,72.4925,86615.0
2025-01-30 15:45:00,73.02,73.15,73.0,73.14,93728.0,72.5024,72.6315,72.4826,72.6216,93728.0
2025-01-30 15:50:00,73.12,73.36,73.12,73.25,223655.0,72.6017,72.84,72.6017,72.7308,223655.0
2025-01-30 15:55:00,73.26,73.4,73.23,73.33,362935.0,72.7407,72.8797,72.7109,72.8102,362935.0
2025-01-31 09:30:00,72.95,73.2,72.94,73.07,49964.0,72.4329,72.6811,72.423,72.5521,49964.0
2025-01-31 09:35:00,73.07,73.49,73.06,73.41,17956.0,72.5521,72.9691,72.5421,72.8897,17956.0
2025-01-31 09:40:00,73.33,73.37,73.21,73.28,11979.0,72.8102,72.8499,72.6911,72.7606,11979.0
2025-01-31 09:45:00,73.28,73.28,73.16,73.25,23120.0,72.7606,72.7606,72.6414,72.7308,23120.0
2025-01-31 09:50:00,73.25,73.39,73.21,73.28,33483.0,72.7308,72.8698,72.6911,72.7606,33483.0
2025-01-31 09:55:00,73.3,73.38,73.07,73.09,28594.0,72.7804,72.8599,72.5521,72.5719,28594.0
2025-01-31 10:00:00,73.07,73.3,72.99,73.23,17611.0,72.5521,72.7804,72.4726,72.7109,17611.0
2025-01-31 10:05:00,73.26,73.3,73.13,73.24,13207.0,72.7407,72.7804,72.6116,72.7209,13207.0
2025-01-31 10:10:00,73.22,73.36,73.17,73.36,27933.0,72.701,72.84,72.6514,72.84,27933.0
2025-01-31 10:15:00,73.34,73.45,73.34,73.41,22346.0,72.8201,72.9294,72.8201,72.8897,22346.0
2025-01-31 10:20:00,73.41,73.41,73.31,73.37,15982.0,72.8897,72.8897,72.7904,72.8499,15982.0
2025-01-31 10:25:00,73.38,73.52,73.38,73.52,22531.0,72.8599,72.9989,72.8599,72.9989,22531.0
2025-01-31 10:30:00,73.5,73.54,73.4,73.4,14782.0,72.979,73.0187,72.8797,72.8797,14782.0
2025-01-31 10:35:00,73.4,73.49,73.39,73.47,18534.0,72.8797,72.9691,72.8698,72.9492,18534.0
2025-01-31 10:40:00,73.5,73.5,73.38,73.39,5118.0,72.979,72.979,72.8599,72.8698,5118.0
2025-01-31 10:45:00,73.36,73.43,73.34,73.42,8880.0,72.84,72.9095,72.8201,72.8996,8880.0
2025-01-31 10:50:00,73.42,73.49,73.42,73.47,4939.0,72.8996,72.9691,72.8996,72.9492,4939.0
2025-01-31 10:55:00,73.48,73.54,73.46,73.54,4844.0,72.9592,73.0187,72.9393,73.0187,4844.0
2025-01-31 11:00:00,73.54,73.56,73.43,73.55,20243.0,73.0187,73.0386,72.9095,73.0287,20243.0
2025-01-31 11:05:00,73.55,73.59,73.44,73.59,43094.0,73.0287,73.0684,72.9194,73.0684,43094.0
2025-01-31 11:10:00,73.57,73.58,73.44,73.44,24612.0,73.0485,73.0584,72.9194,72.9194,24612.0
2025-01-31 11:15:00,73.43,73.55,73.43,73.53,10601.0,72.9095,73.0287,72.9095,73.0088,10601.0
2025-01-31 11:20:00,73.54,73.6,73.51,73.59,21732.0,73.0187,73.0783,72.9889,73.0684,21732.0
2025-01-31 11:25:00,73.6,73.6,73.44,73.45,15171.0,73.0783,73.0783,72.9194,72.9294,15171.0
2025-01-31 11:30:00,73.46,73.47,73.42,73.47,14972.0,72.9393,72.9492,72.8996,72.9492,14972.0
2025-01-31 11:35:00,73.46,73.48,73.41,73.48,9836.0,72.9393,72.9592,72.8897,72.9592,9836.0
2025-01-31 11:40:00,73.5,73.53,73.47,73.51,6141.0,72.979,73.0088,72.9492,72.9889,6141.0
2025-01-31 11:45:00,73.53,73.53,73.42,73.46,8739.0,73.0088,73.0088,72.8996,72.9393,8739.0
2025-01-31 11:50:00,73.46,73.46,73.38,73.38,4652.0,72.9393,72.9393,72.8599,72.8599,4652.0
2025-01-31 11:55:00,73.4,73.4,73.28,73.33,13579.0,72.8797,72.8797,72.7606,72.8102,13579.0
2025-01-31 12:00:00,73.33,73.35,73.29,73.29,6299.0,72.8102,72.8301,72.7705,72.7705,6299.0
2025-01-31 12:05:00,73.28,73.31,73.24,73.3,7165.0,72.7606,72.7904,72.7209,72.7804,7165.0
2025-01-31 12:10:00,73.29,73.34,73.27,73.32,5938.0,72.7705,72.8201,72.7506,72.8003,5938.0
2025-01-31 12:15:00,73.31,73.4,73.3,73.4,9645.0,72.7904,72.8797,72.7804,72.8797,9645.0
2025-01-31 12:20:00,73.41,73.49,73.41,73.49,7356.0,72.8897,72.9691,72.8897,72.9691,7356.0
2025-01-31 12:25:00,73.47,73.47,73.42,73.43,5969.0,72.9492,72.9492,72.8996,72.9095,5969.0
2025-01-31 12:30:00,73.42,73.44,73.41,73.44,4303.0,72.8996,72.9194,72.8897,72.9194,4303.0
2025-01-31 12:35:00,73.43,73.51,73.43,73.48,4663.0,72.9095,72.9889,72.9095,72.9592,4663.0
2025-01-31 12:40:00,73.46,73.49,73.41,73.41,4609.0,72.9393,72.9691,72.8897,72.8897,4609.0
2025-01-31 12:45:00,73.4,73.4,73.35,73.36,2214.0,72.8797,72.8797,72.8301,72.84,2214.0
2025-01-31 12:50:00,73.36,73.37,73.32,73.32,5083.0,72.84,72.8499,72.8003,72.8003,5083.0
2025-01-31 12:55:00,73.32,73.33,73.29,73.3,3015.0,72.8003,72.8102,72.7705,72.7804,3015.0
2025-01-31 13:00:00,73.31,73.31,73.28,73.28,8043.0,72.7904,72.7904,72.7606,72.7606,8043.0
2025-01-31 13:05:00,73.29,73.37,73.29,73.37,6712.0,72.7705,72.8499,72.7705,72.8499,6712.0
2025-01-31 13:10:00,73.37,73.37,73.33,73.34,9403.0,72.8499,72.8499,72.8102,72.8201,9403.0
2025-01-31 13:15:00,73.35,73.38,73.25,73.27,9765.0,72.8301,72.8599,72.7308,72.7506,9765.0
2025-01-31 13:20:00,73.26,73.27,73.12,73.13,14724.0,72.7407,72.7506,72.6017,72.6116,14724.0
2025-01-31 13:25:00,73.11,73.12,73.07,73.07,10753.0,72.5918,72.6017,72.5521,72.5521,10753.0
2025-01-31 13:30:00,73.09,73.1,72.91,72.91,11083.0,72.5719,72.5818,72.3932,72.3932,11083.0
2025-01-31 13:35:00,72.89,72.93,72.85,72.85,12991.0,72.3733,72.4131,72.3336,72.3336,12991.0
2025-01-31 13:40:00,72.84,72.84,72.76,72.8,35954.0,72.3237,72.3237,72.2443,72.284,35954.0
2025-01-31 13:45:00,72.8,72.81,72.7,72.77,7463.0,72.284,72.2939,72.1847,72.2542,7463.0
2025-01-31 13:50:00,72.83,72.83,72.68,72.73,7550.0,72.3138,72.3138,72.1648,72.2145,7550.0
2025-01-31 13:55:00,72.71,72.79,72.71,72.77,13349.0,72.1946,72.274,72.1946,72.2542,13349.0
2025-01-31 14:00:00,72.78,72.82,72.69,72.7,10090.0,72.2641,72.3038,72.1748,72.1847,10090.0
2025-01-31 14:05:00,72.68,72.7,72.51,72.52,16216.0,72.1648,72.1847,71.996,72.006,16216.0
2025-01-31 14:10:00,72.53,72.6,72.53,72.58,11322.0,72.0159,72.0854,72.0159,72.0655,11322.0
2025-01-31 14:15:00,72.58,72.65,72.44,72.45,22663.0,72.0655,72.135,71.9265,71.9365,22663.0
2025-01-31 14:20:00,72.45,72.53,72.45,72.53,12858.0,71.9365,72.0159,71.9365,72.0159,12858.0
2025-01-31 14:25:00,72.53,72.62,72.52,72.62,13998.0,72.0159,72.1053,72.006,72.1053,13998.0
2025-01-31 14:30:00,72.61,72.68,72.61,72.65,8616.0,72.0953,72.1648,72.0953,72.135,8616.0
2025-01-31 14:35:00,72.66,72.68,72.62,72.64,7639.0,72.145,72.1648,72.1053,72.1251,7639.0
2025-01-31 14:40:00,72.66,72.66,72.54,72.54,18929.0,72.145,72.145,72.0258,72.0258,18929.0
2025-01-31 14:45:00,72.54,72.58,72.5,72.57,7588.0,72.0258,72.0655,71.9861,72.0556,7588.0
2025-01-31 14:50:00,72.57,72.64,72.55,72.61,9845.0,72.0556,72.1251,72.0357,72.0953,9845.0
2025-01-31 14:55:00,72.62,72.64,72.52,72.57,16672.0,72.1053,72.1251,72.006,72.0556,16672.0
2025-01-31 15:00:00,72.56,72.56,72.41,72.41,26285.0,72.0457,72.0457,71.8967,71.8967,26285.0
2025-01-31 15:05:00,72.42,72.48,72.41,72.41,12130.0,71.9067,71.9662,71.8967,71.8967,12130.0
2025-01-31 15:10:00,72.4,72.66,72.4,72.6,21154.0,71.8868,72.145,71.8868,72.0854,21154.0
2025-01-31 15:15:00,72.61,72.64,72.53,72.55,53727.0,72.0953,72.1251,72.0159,72.0357,53727.0
2025-01-31 15:20:00,72.57,72.68,72.54,72.68,75497.0,72.0556,72.1648,72.0258,72.1648,75497.0
2025-01-31 15:25:00,72.69,72.77,72.67,72.76,16136.0,72.1748,72.2542,72.1549,72.2443,16136.0
2025-01-31 15:30:00,72.77,72.84,72.75,72.82,46522.0,72.2542,72.3237,72.2343,72.3038,46522.0
2025-01-31 15:35:00,72.82,72.9,72.78,72.84,36992.0,72.3038,72.3833,72.2641,72.3237,36992.0
2025-01-31 15:40:00,72.84,72.9,72.8,72.88,45738.0,72.3237,72.3833,72.284,72.3634,45738.0
2025-01-31 15:45:00,72.87,72.98,72.86,72.96,44244.0,72.3535,72.4627,72.3435,72.4428,44244.0
2025-01-31 15:50:00,72.97,73.05,72.88,72.9,62242.0,72.4528,72.5322,72.3634,72.3833,62242.0
2025-01-31 15:55:00,72.9,72.93,72.74,72.92,225162.0,72.3833,72.4131,72.2244,72.4031,225162.0
2025-02-03 09:30:00,72.32,72.41,72.02,72.06,59052.0,71.8074,71.8967,71.5095,71.5492,59052.0
2025-02-03 09:35:00,72.1,72.14,71.92,72.14,13598.0,71.5889,71.6287,71.4102,71.6287,13598.0
2025-02-03 09:40:00,72.14,72.23,71.99,71.99,13810.0,71.6287,71.718,71.4797,71.4797,13810.0
2025-02-03 09:45:00,72.04,72.45,72.04,72.27,39637.0,71.5294,71.9365,71.5294,71.7577,39637.0
2025-02-03 09:50:00,72.27,72.43,72.26,72.31,37099.0,71.7577,71.9166,71.7478,71.7974,37099.0
2025-02-03 09:55:00,72.28,72.46,72.27,72.44,25222.0,71.7677,71.9464,71.7577,71.9265,25222.0
2025-02-03 10:00:00,72.4,72.65,72.39,72.53,16110.0,71.8868,72.135,71.8769,72.0159,16110.0
2025-02-03 10:05:00,72.55,72.62,72.39,72.4,19186.0,72.0357,72.1053,71.8769,71.8868,19186.0
2025-02-03 10:10:00,72.42,72.57,72.42,72.5,17186.0,71.9067,72.0556,71.9067,71.9861,17186.0
2025-02-03 10:15:00,72.5,72.57,72.41,72.5,23274.0,71.9861,72.0556,71.8967,71.9861,23274.0
2025-02-03 10:20:00,72.53,73.15,72.5,73.1,36866.0,72.0159,72.6315,71.9861,72.5818,36866.0
2025-02-03 10:25:00,73.14,73.3,73.06,73.3,26824.0,72.6216,72.7804,72.5421,72.7804,26824.0
2025-02-03 10:30:00,73.31,73.38,73.24,73.29,16988.0,72.7904,72.8599,72.7209,72.7705,16988.0
2025-02-03 10:35:00,73.28,73.35,73.2,73.27,28832.0,72.7606,72.8301,72.6811,72.7506,28832.0
2025-02-03 10:40:00,73.24,73.33,73.17,73.28,26069.0,72.7209,72.8102,72.6514,72.7606,26069.0
2025-02-03 10:45:00,73.28,73.34,73.23,73.31,11102.0,72.7606,72.8201,72.7109,72.7904,11102.0
2025-02-03 10:50:00,73.3,73.35,73.15,73.17,21228.0,72.7804,72.8301,72.6315,72.6514,21228.0
2025-02-03 10:55:00,73.17,73.2,73.08,73.13,22403.0,72.6514,72.6811,72.562,72.6116,22403.0
2025-02-03 11:00:00,73.13,73.14,72.93,72.96,37339.0,72.6116,72.6216,72.4131,72.4428,37339.0
2025-02-03 11:05:00,72.98,73.07,72.86,73.05,25154.0,72.4627,72.5521,72.3435,72.5322,25154.0
2025-02-03 11:10:00,73.05,73.11,73.0,73.06,14551.0,72.5322,72.5918,72.4826,72.5421,14551.0
2025-02-03 11:15:00,73.07,73.12,73.01,73.1,9538.0,72.5521,72.6017,72.4925,72.5818,9538.0
2025-02-03 11:20:00,73.09,73.14,73.03,73.05,14298.0,72.5719,72.6216,72.5123,72.5322,14298.0
2025-02-03 11:25:00,73.06,73.06,72.93,72.98,7625.0,72.5421,72.5421,72.4131,72.4627,7625.0
2025-02-03 11:30:00,72.99,73.07,72.99,73.03,20204.0,72.4726,72.5521,72.4726,72.5123,20204.0
2025-02-03 11:35:00,73.05,73.24,73.03,73.19,10936.0,72.5322,72.7209,72.5123,72.6712,10936.0
2025-02-03 11:40:00,73.19,73.21,73.12,73.2,11305.0,72.6712,72.6911,72.6017,72.6811,11305.0
2025-02-03 11:45:00,73.2,73.23,73.14,73.21,20083.0,72.6811,72.7109,72.6216,72.6911,20083.0
2025-02-03 11:50:00,73.21,73.26,73.19,73.21,26837.0,72.6911,72.7407,72.6712,72.6911,26837.0
2025-02-03 11:55:00,73.21,73.25,73.12,73.2,25321.0,72.6911,72.7308,72.6017,72.6811,25321.0
2025-02-03 12:00:00,73.16,73.16,73.06,73.11,12097.0,72.6414,72.6414,72.5421,72.5918,12097.0
2025-02-03 12:05:00,73.13,73.16,73.1,73.15,10113.0,72.6116,72.6414,72.5818,72.6315,10113.0
2025-02-03 12:10:00,73.15,73.19,73.09,73.13,10083.0,72.6315,72.6712,72.5719,72.6116,10083.0
2025-02-03 12:15:00,73.12,73.15,73.1,73.13,12598.0,72.6017,72.6315,72.5818,72.6116,12598.0
2025-02-03 12:20:00,73.13,73.28,73.13,73.28,53359.0,72.6116,72.7606,72.6116,72.7606,53359.0
2025-02-03 12:25:00,73.28,73.38,73.26,73.27,24256.0,72.7606,72.8599,72.7407,72.7506,24256.0
2025-02-03 12:30:00,73.26,73.3,73.2,73.2,5185.0,72.7407,72.7804,72.6811,72.6811,5185.0
2025-02-03 12:35:00,73.19,73.2,73.07,73.08,8307.0,72.6712,72.6811,72.5521,72.562,8307.0
2025-02-03 12:40:00,73.06,73.06,72.91,72.91,15664.0,72.5421,72.5421,72.3932,72.3932,15664.0
2025-02-03 12:45:00,72.88,72.96,72.86,72.94,17510.0,72.3634,72.4428,72.3435,72.423,17510.0
2025-02-03 12:50:00,72.94,73.01,72.94,72.98,12840.0,72.423,72.4925,72.423,72.4627,12840.0
2025-02-03 12:55:00,72.98,72.98,72.8,72.87,20178.0,72.4627,72.4627,72.284,72.3535,20178.0
2025-02-03 13:00:00,72.88,72.88,72.77,72.83,22689.0,72.3634,72.3634,72.2542,72.3138,22689.0
2025-02-03 13:05:00,72.83,72.87,72.77,72.77,13024.0,72.3138,72.3535,72.2542,72.2542,13024.0
2025-02-03 13:10:00,72.77,72.9,72.71,72.86,24565.0,72.2542,72.3833,72.1946,72.3435,24565.0
2025-02-03 13:15:00,72.86,72.87,72.79,72.81,12951.0,72.3435,72.3535,72.274,72.2939,12951.0
2025-02-03 13:20:00,72.82,72.84,72.74,72.81,15419.0,72.3038,72.3237,72.2244,72.2939,15419.0
2025-02-03 13:25:00,72.82,72.83,72.77,72.78,11963.0,72.3038,72.3138,72.2542,72.2641,11963.0
2025-02-03 13:30:00,72.81,72.85,72.78,72.79,14965.0,72.2939,72.3336,72.2641,72.274,14965.0
2025-02-03 13:35:00,72.79,72.8,72.7,72.7,21857.0,72.274,72.284,72.1847,72.1847,21857.0
2025-02-03 13:40:00,72.7,72.7,72.62,72.68,11623.0,72.1847,72.1847,72.1053,72.1648,11623.0
2025-02-03 13:45:00,72.68,72.76,72.65,72.65,12598.0,72.1648,72.2443,72.135,72.135,12598.0
2025-02-03 13:50:00,72.64,72.7,72.64,72.69,15132.0,72.1251,72.1847,72.1251,72.1748,15132.0
2025-02-03 13:55:00,72.7,72.7,72.6,72.61,11028.0,72.1847,72.1847,72.0854,72.0953,11028.0
2025-02-03 14:00:00,72.62,72.7,72.62,72.67,17122.0,72.1053,72.1847,72.1053,72.1549,17122.0
2025-02-03 14:05:00,72.66,72.66,72.57,72.57,8058.0,72.145,72.145,72.0556,72.0556,8058.0
2025-02-03 14:10:00,72.57,72.57,72.48,72.48,21154.0,72.0556,72.0556,71.9662,71.9662,21154.0
2025-02-03 14:15:00,72.48,72.51,72.47,72.51,9297.0,71.9662,71.996,71.9563,71.996,9297.0
2025-02-03 14:20:00,72.51,72.64,72.51,72.59,13830.0,71.996,72.1251,71.996,72.0755,13830.0
2025-02-03 14:25:00,72.59,72.65,72.57,72.6,13409.0,72.0755,72.135,72.0556,72.0854,13409.0
2025-02-03 14:30:00,72.6,72.62,72.54,72.54,17642.0,72.0854,72.1053,72.0258,72.0258,17642.0
2025-02-03 14:35:00,72.54,72.58,72.53,72.54,23537.0,72.0258,72.0655,72.0159,72.0258,23537.0
2025-02-03 14:40:00,72.53,72.54,72.49,72.53,28899.0,72.0159,72.0258,71.9762,72.0159,28899.0
2025-02-03 14:45:00,72.54,72.65,72.53,72.64,11202.0,72.0258,72.135,72.0159,72.1251,11202.0
2025-02-03 14:50:00,72.63,72.66,72.59,72.6,18581.0,72.1152,72.145,72.0755,72.0854,18581.0
2025-02-03 14:55:00,72.6,72.65,72.6,72.61,15445.0,72.0854,72.135,72.0854,72.0953,15445.0
2025-02-03 15:00:00,72.62,72.65,72.59,72.64,12640.0,72.1053,72.135,72.0755,72.1251,12640.0
2025-02-03 15:05:00,72.64,72.68,72.61,72.62,9790.0,72.1251,72.1648,72.0953,72.1053,9790.0
2025-02-03 15:10:00,72.61,72.62,72.56,72.62,16832.0,72.0953,72.1053,72.0457,72.1053,16832.0
2025-02-03 15:15:00,72.62,72.64,72.56,72.63,18892.0,72.1053,72.1251,72.0457,72.1152,18892.0
2025-02-03 15:20:00,72.64,72.64,72.6,72.62,36701.0,72.1251,72.1251,72.0854,72.1053,36701.0
2025-02-03 15:25:00,72.61,72.62,72.53,72.53,26049.0,72.0953,72.1053,72.0159,72.0159,26049.0
2025-02-03 15:30:00,72.54,72.55,72.46,72.46,50010.0,72.0258,72.0357,71.9464,71.9464,50010.0
2025-02-03 15:35:00,72.47,72.58,72.4,72.53,43387.0,71.9563,72.0655,71.8868,72.0159,43387.0
2025-02-03 15:40:00,72.54,72.57,72.43,72.43,48110.0,72.0258,72.0556,71.9166,71.9166,48110.0
2025-02-03 15:45:00,72.43,72.49,72.37,72.43,39750.0,71.9166,71.9762,71.857,71.9166,39750.0
2025-02-03 15:50:00,72.45,72.62,72.4,72.44,95547.0,71.9365,72.1053,71.8868,71.9265,95547.0
2025-02-03 15:55:00,72.44,72.51,72.27,72.32,272251.0,71.9265,71.996,71.7577,71.8074,272251.0
2025-02-04 09:30:00,72.12,72.15,70.93,70.95,97925.0,71.6088,71.6386,70.4272,70.4471,97925.0
2025-02-04 09:35:00,70.97,71.09,70.71,70.77,32005.0,70.4669,70.5861,70.2088,70.2684,32005.0
2025-02-04 09:40:00,70.8,71.04,70.6,70.82,39377.0,70.2982,70.5365,70.0996,70.318,39377.0
2025-02-04 09:45:00,70.82,71.0,70.63,70.73,92356.0,70.318,70.4967,70.1294,70.2286,92356.0
2025-02-04 09:50:00,70.73,70.94,70.71,70.94,27421.0,70.2286,70.4372,70.2088,70.4372,27421.0
2025-02-04 09:55:00,70.92,71.06,70.79,71.01,18173.0,70.4173,70.5563,70.2882,70.5067,18173.0
2025-02-04 10:00:00,71.03,71.16,70.88,70.89,95989.0,70.5265,70.6556,70.3776,70.3875,95989.0
2025-02-04 10:05:00,70.9,70.96,70.65,70.81,120085.0,70.3974,70.457,70.1492,70.3081,120085.0
2025-02-04 10:10:00,70.81,71.22,70.78,71.18,158948.0,70.3081,70.7152,70.2783,70.6755,158948.0
2025-02-04 10:15:00,71.18,71.32,71.09,71.25,243681.0,70.6755,70.8145,70.5861,70.745,243681.0
2025-02-04 10:20:00,71.27,71.41,71.08,71.08,296423.0,70.7648,70.9038,70.5762,70.5762,296423.0
2025-02-04 10:25:00,71.11,71.21,70.91,70.95,97031.0,70.606,70.7052,70.4074,70.4471,97031.0
2025-02-04 10:30:00,70.95,71.03,70.85,70.91,43791.0,70.4471,70.5265,70.3478,70.4074,43791.0
2025-02-04 10:35:00,70.89,71.09,70.86,71.02,21106.0,70.3875,70.5861,70.3577,70.5166,21106.0
2025-02-04 10:40:00,71.03,71.03,70.92,70.99,16452.0,70.5265,70.5265,70.4173,70.4868,16452.0
2025-02-04 10:45:00,71.0,71.04,70.92,70.92,14649.0,70.4967,70.5365,70.4173,70.4173,14649.0
2025-02-04 10:50:00,70.96,70.98,70.84,70.96,30993.0,70.457,70.4769,70.3379,70.457,30993.0
2025-02-04 10:55:00,70.98,71.11,70.98,71.01,16662.0,70.4769,70.606,70.4769,70.5067,16662.0
2025-02-04 11:00:00,71.0,71.11,70.97,71.05,18747.0,70.4967,70.606,70.4669,70.5464,18747.0
2025-02-04 11:05:00,71.05,71.07,71.01,71.05,10139.0,70.5464,70.5662,70.5067,70.5464,10139.0
2025-02-04 11:10:00,71.05,71.12,71.03,71.08,12186.0,70.5464,70.6159,70.5265,70.5762,12186.0
2025-02-04 11:15:00,71.07,71.17,71.04,71.16,15021.0,70.5662,70.6655,70.5365,70.6556,15021.0
2025-02-04 11:20:00,71.16,71.19,71.1,71.16,22642.0,70.6556,70.6854,70.596,70.6556,22642.0
2025-02-04 11:25:00,71.17,71.23,71.15,71.18,17530.0,70.6655,70.7251,70.6457,70.6755,17530.0
2025-02-04 11:30:00,71.18,71.21,71.07,71.18,37781.0,70.6755,70.7052,70.5662,70.6755,37781.0
2025-02-04 11:35:00,71.18,71.2,71.09,71.1,23270.0,70.6755,70.6953,70.5861,70.596,23270.0
2025-02-04 11:40:00,71.09,71.19,71.08,71.19,28401.0,70.5861,70.6854,70.5762,70.6854,28401.0
2025-02-04 11:45:00,71.19,71.22,71.14,71.17,11437.0,70.6854,70.7152,70.6357,70.6655,11437.0
2025-02-04 11:50:00,71.16,71.24,71.13,71.2,42923.0,70.6556,70.735,70.6258,70.6953,42923.0
2025-02-04 11:55:00,71.2,71.23,71.11,71.17,51669.0,70.6953,70.7251,70.606,70.6655,51669.0
2025-02-04 12:00:00,71.16,71.31,71.16,71.26,22458.0,70.6556,70.8045,70.6556,70.7549,22458.0
2025-02-04 12:05:00,71.24,71.34,71.22,71.26,44450.0,70.735,70.8343,70.7152,70.7549,44450.0
2025-02-04 12:10:00,71.28,71.31,71.18,71.19,21793.0,70.7747,70.8045,70.6755,70.6854,21793.0
2025-02-04 12:15:00,71.2,71.23,71.12,71.17,14676.0,70.6953,70.7251,70.6159,70.6655,14676.0
2025-02-04 12:20:00,71.17,71.28,71.17,71.28,10046.0,70.6655,70.7747,70.6655,70.7747,10046.0
2025-02-04 12:25:00,71.28,71.28,71.11,71.16,102526.0,70.7747,70.7747,70.606,70.6556,102526.0
2025-02-04 12:30:00,71.16,71.16,71.03,71.13,41735.0,70.6556,70.6556,70.5265,70.6258,41735.0
2025-02-04 12:35:00,71.13,71.17,71.11,71.11,12042.0,70.6258,70.6655,70.606,70.606,12042.0
2025-02-04 12:40:00,71.1,71.27,71.06,71.21,456731.0,70.596,70.7648,70.5563,70.7052,456731.0
2025-02-04 12:45:00,71.27,71.4,71.25,71.38,16122.0,70.7648,70.8939,70.745,70.874,16122.0
2025-02-04 12:50:00,71.39,71.41,71.28,71.32,23116.0,70.884,70.9038,70.7747,70.8145,23116.0
2025-02-04 12:55:00,71.32,71.45,71.3,71.41,11660.0,70.8145,70.9435,70.7946,70.9038,11660.0
2025-02-04 13:00:00,71.41,71.47,71.31,71.31,17675.0,70.9038,70.9634,70.8045,70.8045,17675.0
2025-02-04 13:05:00,71.3,71.37,71.28,71.28,9996.0,70.7946,70.8641,70.7747,70.7747,9996.0
2025-02-04 13:10:00,71.27,71.27,71.22,71.23,6566.0,70.7648,70.7648,70.7152,70.7251,6566.0
2025-02-04 13:15:00,71.24,71.3,71.23,71.25,21122.0,70.735,70.7946,70.7251,70.745,21122.0
2025-02-04 13:20:00,71.24,71.24,71.14,71.15,8673.0,70.735,70.735,70.6357,70.6457,8673.0
2025-02-04 13:25:00,71.16,71.18,71.15,71.17,7104.0,70.6556,70.6755,70.6457,70.6655,7104.0
2025-02-04 13:30:00,71.17,71.21,71.11,71.19,12530.0,70.6655,70.7052,70.606,70.6854,12530.0
2025-02-04 13:35:00,71.2,71.23,71.15,71.2,14144.0,70.6953,70.7251,70.6457,70.6953,14144.0
2025-02-04 13:40:00,71.2,71.28,71.19,71.26,6309.0,70.6953,70.7747,70.6854,70.7549,6309.0
2025-02-04 13:45:00,71.27,71.35,71.26,71.35,12420.0,70.7648,70.8443,70.7549,70.8443,12420.0
2025-02-04 13:50:00,71.35,71.36,71.28,71.29,16030.0,70.8443,70.8542,70.7747,70.7847,16030.0
2025-02-04 13:55:00,71.29,71.31,71.27,71.28,8917.0,70.7847,70.8045,70.7648,70.7747,8917.0
2025-02-04 14:00:00,71.29,71.37,71.27,71.33,23198.0,70.7847,70.8641,70.7648,70.8244,23198.0
2025-02-04 14:05:00,71.34,71.39,71.33,71.35,46735.0,70.8343,70.884,70.8244,70.8443,46735.0
2025-02-04 14:10:00,71.35,71.41,71.34,71.37,20855.0,70.8443,70.9038,70.8343,70.8641,20855.0
2025-02-04 14:15:00,71.38,71.4,71.36,71.38,8511.0,70.874,70.8939,70.8542,70.874,8511.0
2025-02-04 14:20:00,71.38,71.41,71.34,71.35,17823.0,70.874,70.9038,70.8343,70.8443,17823.0
2025-02-04 14:25:00,71.34,71.38,71.3,71.3,16979.0,70.8343,70.874,70.7946,70.7946,16979.0
2025-02-04 14:30:00,71.3,71.3,71.24,71.25,16876.0,70.7946,70.7946,70.735,70.745,16876.0
2025-02-04 14:35:00,71.25,71.29,71.22,71.26,11654.0,70.745,70.7847,70.7152,70.7549,11654.0
2025-02-04 14:40:00,71.25,71.3,71.23,71.27,8620.0,70.745,70.7946,70.7251,70.7648,8620.0
2025-02-04 14:45:00,71.26,71.28,71.23,71.24,10089.0,70.7549,70.7747,70.7251,70.735,10089.0
2025-02-04 14:50:00,71.24,71.25,71.21,71.22,9048.0,70.735,70.745,70.7052,70.7152,9048.0
2025-02-04 14:55:00,71.21,71.24,71.1,71.13,34508.0,70.7052,70.735,70.596,70.6258,34508.0
2025-02-04 15:00:00,71.11,71.12,71.04,71.12,41227.0,70.606,70.6159,70.5365,70.6159,41227.0
2025-02-04 15:05:00,71.13,71.19,71.11,71.18,24268.0,70.6258,70.6854,70.606,70.6755,24268.0
2025-02-04 15:10:00,71.19,71.4,71.19,71.4,24806.0,70.6854,70.8939,70.6854,70.8939,24806.0
2025-02-04 15:15:00,71.42,71.46,71.36,71.44,24176.0,70.9138,70.9535,70.8542,70.9336,24176.0
2025-02-04 15:20:00,71.45,71.45,71.37,71.43,22523.0,70.9435,70.9435,70.8641,70.9237,22523.0
2025-02-04 15:25:00,71.43,71.46,71.4,71.42,18400.0,70.9237,70.9535,70.8939,70.9138,18400.0
2025-02-04 15:30:00,71.42,71.49,71.37,71.46,32490.0,70.9138,70.9833,70.8641,70.9535,32490.0
2025-02-04 15:35:00,71.45,71.45,71.34,71.38,52061.0,70.9435,70.9435,70.8343,70.874,52061.0
2025-02-04 15:40:00,71.39,71.41,71.33,71.35,24550.0,70.884,70.9038,70.8244,70.8443,24550.0
2025-02-04 15:45:00,71.34,71.39,71.33,71.39,30938.0,70.8343,70.884,70.8244,70.884,30938.0
2025-02-04 15:50:00,71.38,71.44,71.23,71.27,55080.0,70.874,70.9336,70.7251,70.7648,55080.0
2025-02-04 15:55:00,71.25,71.44,71.2,71.39,309450.0,70.745,70.9336,70.6953,70.884,309450.0
2025-02-05 09:30:00,71.47,71.6,71.13,71.28,39844.0,70.9634,71.0925,70.6258,70.7747,39844.0
2025-02-05 09:35:00,71.21,71.34,71.15,71.25,33419.0,70.7052,70.8343,70.6457,70.745,33419.0
2025-02-05 09:40:00,71.29,71.29,71.12,71.14,27376.0,70.7847,70.7847,70.6159,70.6357,27376.0
2025-02-05 09:45:00,71.18,71.18,71.02,71.06,17009.0,70.6755,70.6755,70.5166,70.5563,17009.0
2025-02-05 09:50:00,71.07,71.13,70.93,71.0,17443.0,70.5662,70.6258,70.4272,70.4967,17443.0
2025-02-05 09:55:00,71.04,71.05,70.95,70.98,17200.0,70.5365,70.5464,70.4471,70.4769,17200.0
2025-02-05 10:00:00,71.01,71.06,70.56,70.59,51818.0,70.5067,70.5563,70.0599,70.0896,51818.0
2025-02-05 10:05:00,70.59,70.96,70.57,70.92,25666.0,70.0896,70.457,70.0698,70.4173,25666.0
2025-02-05 10:10:00,70.95,71.0,70.91,70.94,19725.0,70.4471,70.4967,70.4074,70.4372,19725.0
2025-02-05 10:15:00,70.96,71.01,70.88,70.92,18416.0,70.457,70.5067,70.3776,70.4173,18416.0
2025-02-05 10:20:00,70.92,70.94,70.84,70.87,24930.0,70.4173,70.4372,70.3379,70.3677,24930.0
2025-02-05 10:25:00,70.87,70.94,70.8,70.8,29665.0,70.3677,70.4372,70.2982,70.2982,29665.0
2025-02-05 10:30:00,70.78,70.88,70.74,70.87,18553.0,70.2783,70.3776,70.2386,70.3677,18553.0
2025-02-05 10:35:00,70.88,70.9,70.76,70.84,17019.0,70.3776,70.3974,70.2584,70.3379,17019.0
2025-02-05 10:40:00,70.85,70.85,70.8,70.83,17057.0,70.3478,70.3478,70.2982,70.3279,17057.0
2025-02-05 10:45:00,70.85,70.9,70.78,70.85,53562.0,70.3478,70.3974,70.2783,70.3478,53562.0
2025-02-05 10:50:00,70.84,70.9,70.8,70.87,11981.0,70.3379,70.3974,70.2982,70.3677,11981.0
2025-02-05 10:55:00,70.89,70.95,70.88,70.94,21883.0,70.3875,70.4471,70.3776,70.4372,21883.0
2025-02-05 11:00:00,70.95,70.97,70.87,70.93,21575.0,70.4471,70.4669,70.3677,70.4272,21575.0
2025-02-05 11:05:00,70.92,70.98,70.86,70.91,49988.0,70.4173,70.4769,70.3577,70.4074,49988.0
2025-02-05 11:10:00,70.89,70.97,70.82,70.83,75188.0,70.3875,70.4669,70.318,70.3279,75188.0
2025-02-05 11:15:00,70.82,70.93,70.8,70.91,27490.0,70.318,70.4272,70.2982,70.4074,27490.0
2025-02-05 11:20:00,70.92,70.95,70.86,70.92,16605.0,70.4173,70.4471,70.3577,70.4173,16605.0
2025-02-05 11:25:00,70.92,71.01,70.92,70.96,12529.0,70.4173,70.5067,70.4173,70.457,12529.0
2025-02-05 11:30:00,70.97,71.04,70.93,71.02,35377.0,70.4669,70.5365,70.4272,70.5166,35377.0
2025-02-05 11:35:00,71.03,71.06,71.0,71.02,19514.0,70.5265,70.5563,70.4967,70.5166,19514.0
2025-02-05 11:40:00,71.04,71.09,70.99,71.01,43743.0,70.5365,70.5861,70.4868,70.5067,43743.0
2025-02-05 11:45:00,71.02,71.05,70.96,70.98,29243.0,70.5166,70.5464,70.457,70.4769,29243.0
2025-02-05 11:50:00,70.97,71.14,70.97,71.07,20286.0,70.4669,70.6357,70.4669,70.5662,20286.0
2025-02-05 11:55:00,71.08,71.08,70.99,71.03,21760.0,70.5762,70.5762,70.4868,70.5265,21760.0
2025-02-05 12:00:00,71.03,71.1,71.03,71.03,9875.0,70.5265,70.596,70.5265,70.5265,9875.0
2025-02-05 12:05:00,71.02,71.13,71.01,71.12,9433.0,70.5166,70.6258,70.5067,70.6159,9433.0
2025-02-05 12:10:00,71.12,71.28,71.12,71.22,15652.0,70.6159,70.7747,70.6159,70.7152,15652.0
2025-02-05 12:15:00,71.22,71.24,71.2,71.23,9404.0,70.7152,70.735,70.6953,70.7251,9404.0
2025-02-05 12:20:00,71.23,71.24,71.1,71.17,22931.0,70.7251,70.735,70.596,70.6655,22931.0
2025-02-05 12:25:00,71.17,71.19,71.14,71.17,10564.0,70.6655,70.6854,70.6357,70.6655,10564.0
2025-02-05 12:30:00,71.19,71.2,71.09,71.15,25697.0,70.6854,70.6953,70.5861,70.6457,25697.0
2025-02-05 12:35:00,71.15,71.15,71.07,71.1,14682.0,70.6457,70.6457,70.5662,70.596,14682.0
2025-02-05 12:40:00,71.12,71.15,71.09,71.09,16747.0,70.6159,70.6457,70.5861,70.5861,16747.0
2025-02-05 12:45:00,71.09,71.17,71.07,71.13,31739.0,70.5861,70.6655,70.5662,70.6258,31739.0
2025-02-05 12:50:00,71.12,71.12,71.04,71.05,8360.0,70.6159,70.6159,70.5365,70.5464,8360.0
2025-02-05 12:55:00,71.06,71.07,70.97,71.0,20650.0,70.5563,70.5662,70.4669,70.4967,20650.0
2025-02-05 13:00:00,71.02,71.1,71.02,71.1,7178.0,70.5166,70.596,70.5166,70.596,7178.0
2025-02-05 13:05:00,71.09,71.12,71.07,71.1,7430.0,70.5861,70.6159,70.5662,70.596,7430.0
2025-02-05 13:10:00,71.1,71.14,71.08,71.13,24960.0,70.596,70.6357,70.5762,70.6258,24960.0
2025-02-05 13:15:00,71.12,71.14,71.09,71.14,13058.0,70.6159,70.6357,70.5861,70.6357,13058.0
2025-02-05 13:20:00,71.14,71.15,71.11,71.12,22166.0,70.6357,70.6457,70.606,70.6159,22166.0
2025-02-05 13:25:00,71.14,71.22,71.14,71.22,21309.0,70.6357,70.7152,70.6357,70.7152,21309.0
2025-02-05 13:30:00,71.19,71.25,71.18,71.25,12923.0,70.6854,70.745,70.6755,70.745,12923.0
2025-02-05 13:35:00,71.24,71.27,71.22,71.27,17754.0,70.735,70.7648,70.7152,70.7648,17754.0
2025-02-05 13:40:00,71.29,71.32,71.29,71.31,6597.0,70.7847,70.8145,70.7847,70.8045,6597.0
2025-02-05 13:45:00,71.31,71.32,71.29,71.31,17772.0,70.8045,70.8145,70.7847,70.8045,17772.0
2025-02-05 13:50:00,71.31,71.33,71.22,71.28,25564.0,70.8045,70.8244,70.7152,70.7747,25564.0
2025-02-05 13:55:00,71.28,71.29,71.18,71.18,28528.0,70.7747,70.7847,70.6755,70.6755,28528.0
2025-02-05 14:00:00,71.18,71.27,71.17,71.27,7619.0,70.6755,70.7648,70.6655,70.7648,7619.0
2025-02-05 14:05:00,71.26,71.32,71.26,71.29,13676.0,70.7549,70.8145,70.7549,70.7847,13676.0
2025-02-05 14:10:00,71.29,71.29,71.2,71.26,19802.0,70.7847,70.7847,70.6953,70.7549,19802.0
2025-02-05 14:15:00,71.26,71.31,71.25,71.25,10772.0,70.7549,70.8045,70.745,70.745,10772.0
2025-02-05 14:20:00,71.25,71.26,71.19,71.19,24596.0,70.745,70.7549,70.6854,70.6854,24596.0
2025-02-05 14:25:00,71.18,71.2,71.1,71.11,36967.0,70.6755,70.6953,70.596,70.606,36967.0
2025-02-05 14:30:00,71.12,71.13,71.05,71.05,38057.0,70.6159,70.6258,70.5464,70.5464,38057.0
2025-02-05 14:35:00,71.04,71.09,71.04,71.05,29877.0,70.5365,70.5861,70.5365,70.5464,29877.0
2025-02-05 14:40:00,71.05,71.07,71.03,71.04,12506.0,70.5464,70.5662,70.5265,70.5365,12506.0
2025-02-05 14:45:00,71.05,71.06,70.95,70.95,13301.0,70.5464,70.5563,70.4471,70.4471,13301.0
2025-02-05 14:50:00,70.94,71.0,70.94,70.99,13909.0,70.4372,70.4967,70.4372,70.4868,13909.0
2025-02-05 14:55:00,71.0,71.0,70.84,70.86,43681.0,70.4967,70.4967,70.3379,70.3577,43681.0
2025-02-05 15:00:00,70.86,70.9,70.77,70.89,168972.0,70.3577,70.3974,70.2684,70.3875,168972.0
2025-02-05 15:05:00,70.9,71.07,70.9,71.04,43795.0,70.3974,70.5662,70.3974,70.5365,43795.0
2025-02-05 15:10:00,71.06,71.17,71.05,71.17,20817.0,70.5563,70.6655,70.5464,70.6655,20817.0
2025-02-05 15:15:00,71.17,71.23,71.15,71.23,34000.0,70.6655,70.7251,70.6457,70.7251,34000.0
2025-02-05 15:20:00,71.22,71.4,71.18,71.39,49531.0,70.7152,70.8939,70.6755,70.884,49531.0
2025-02-05 15:25:00,71.4,71.41,71.23,71.23,89688.0,70.8939,70.9038,70.7251,70.7251,89688.0
2025-02-05 15:30:00,71.23,71.44,71.23,71.44,65297.0,70.7251,70.9336,70.7251,70.9336,65297.0
2025-02-05 15:35:00,71.43,71.51,71.38,71.4,44742.0,70.9237,71.0031,70.874,70.8939,44742.0
2025-02-05 15:40:00,71.4,71.41,71.35,71.36,32933.0,70.8939,70.9038,70.8443,70.8542,32933.0
2025-02-05 15:45:00,71.37,71.38,71.31,71.38,44285.0,70.8641,70.874,70.8045,70.874,44285.0
2025-02-05 15:50:00,71.38,71.48,71.38,71.41,55894.0,70.874,70.9733,70.874,70.9038,55894.0
2025-02-05 15:55:00,71.42,71.47,71.3,71.38,212440.0,70.9138,70.9634,70.7946,70.874,212440.0
2025-02-06 09:30:00,71.97,72.1,71.22,71.73,38967.0,71.4599,71.5889,70.7152,71.2216,38967.0
2025-02-06 09:35:00,71.73,72.07,71.7,72.06,25245.0,71.2216,71.5591,71.1918,71.5492,25245.0
2025-02-06 09:40:00,72.03,72.1,71.88,72.02,15983.0,71.5194,71.5889,71.3705,71.5095,15983.0
2025-02-06 09:45:00,71.99,72.02,71.77,71.79,15235.0,71.4797,71.5095,71.2613,71.2811,15235.0
2025-02-06 09:50:00,71.78,71.83,71.69,71.76,11152.0,71.2712,71.3209,71.1818,71.2513,11152.0
2025-02-06 09:55:00,71.77,71.8,71.59,71.64,14078.0,71.2613,71.2911,71.0826,71.1322,14078.0
2025-02-06 10:00:00,71.63,71.79,71.63,71.72,16432.0,71.1223,71.2811,71.1223,71.2116,16432.0
2025-02-06 10:05:00,71.69,71.71,71.55,71.61,9177.0,71.1818,71.2017,71.0428,71.1024,9177.0
2025-02-06 10:10:00,71.58,71.71,71.58,71.64,8855.0,71.0726,71.2017,71.0726,71.1322,8855.0
2025-02-06 10:15:00,71.62,71.69,71.56,71.63,15163.0,71.1123,71.1818,71.0528,71.1223,15163.0
2025-02-06 10:20:00,71.61,71.67,71.55,71.63,27843.0,71.1024,71.162,71.0428,71.1223,27843.0
2025-02-06 10:25:00,71.62,71.71,71.56,71.65,18030.0,71.1123,71.2017,71.0528,71.1421,18030.0
2025-02-06 10:30:00,71.64,71.73,71.62,71.7,34742.0,71.1322,71.2216,71.1123,71.1918,34742.0
2025-02-06 10:35:00,71.68,71.7,71.53,71.53,22321.0,71.1719,71.1918,71.023,71.023,22321.0
2025-02-06 10:40:00,71.54,71.64,71.54,71.61,8022.0,71.0329,71.1322,71.0329,71.1024,8022.0
2025-02-06 10:45:00,71.6,71.65,71.53,71.59,19562.0,71.0925,71.1421,71.023,71.0826,19562.0
2025-02-06 10:50:00,71.59,71.67,71.59,71.63,8951.0,71.0826,71.162,71.0826,71.1223,8951.0
2025-02-06 10:55:00,71.64,71.72,71.62,71.72,17584.0,71.1322,71.2116,71.1123,71.2116,17584.0
2025-02-06 11:00:00,71.72,71.72,71.61,71.67,17817.0,71.2116,71.2116,71.1024,71.162,17817.0
2025-02-06 11:05:00,71.67,71.74,71.65,71.72,10422.0,71.162,71.2315,71.1421,71.2116,10422.0
2025-02-06 11:10:00,71.71,71.74,71.65,71.67,17987.0,71.2017,71.2315,71.1421,71.162,17987.0
2025-02-06 11:15:00,71.66,71.7,71.63,71.69,6430.0,71.1521,71.1918,71.1223,71.1818,6430.0
2025-02-06 11:20:00,71.69,71.7,71.63,71.64,5410.0,71.1818,71.1918,71.1223,71.1322,5410.0
2025-02-06 11:25:00,71.63,71.63,71.58,71.58,13928.0,71.1223,71.1223,71.0726,71.0726,13928.0
2025-02-06 11:30:00,71.59,71.6,71.56,71.57,6061.0,71.0826,71.0925,71.0528,71.0627,6061.0
2025-02-06 11:35:00,71.57,71.62,71.5,71.53,17620.0,71.0627,71.1123,70.9932,71.023,17620.0
2025-02-06 11:40:00,71.51,71.53,71.47,71.47,7388.0,71.0031,71.023,70.9634,70.9634,7388.0
2025-02-06 11:45:00,71.47,71.52,71.45,71.51,9004.0,70.9634,71.013,70.9435,71.0031,9004.0
2025-02-06 11:50:00,71.51,71.53,71.45,71.45,8806.0,71.0031,71.023,70.9435,70.9435,8806.0
2025-02-06 11:55:00,71.47,71.47,71.4,71.44,14940.0,70.9634,70.9634,70.8939,70.9336,14940.0
2025-02-06 12:00:00,71.44,71.44,71.39,71.4,7685.0,70.9336,70.9336,70.884,70.8939,7685.0
2025-02-06 12:05:00,71.41,71.42,71.32,71.34,9765.0,70.9038,70.9138,70.8145,70.8343,9765.0
2025-02-06 12:10:00,71.33,71.39,71.33,71.36,9190.0,70.8244,70.884,70.8244,70.8542,9190.0
2025-02-06 12:15:00,71.36,71.38,71.33,71.36,6869.0,70.8542,70.874,70.8244,70.8542,6869.0
2025-02-06 12:20:00,71.38,71.43,71.37,71.37,5750.0,70.874,70.9237,70.8641,70.8641,5750.0
2025-02-06 12:25:00,71.37,71.41,71.36,71.41,5314.0,70.8641,70.9038,70.8542,70.9038,5314.0
2025-02-06 12:30:00,71.4,71.4,71.35,71.38,7051.0,70.8939,70.8939,70.8443,70.874,7051.0
2025-02-06 12:35:00,71.39,71.47,71.38,71.47,5547.0,70.884,70.9634,70.874,70.9634,5547.0
2025-02-06 12:40:00,71.46,71.48,71.44,71.48,6380.0,70.9535,70.9733,70.9336,70.9733,6380.0
2025-02-06 12:45:00,71.48,71.52,71.46,71.46,5286.0,70.9733,71.013,70.9535,70.9535,5286.0
2025-02-06 12:50:00,71.45,71.5,71.45,71.48,12684.0,70.9435,70.9932,70.9435,70.9733,12684.0
2025-02-06 12:55:00,71.48,71.53,71.46,71.47,5769.0,70.9733,71.023,70.9535,70.9634,5769.0
2025-02-06 13:00:00,71.45,71.46,71.42,71.42,6684.0,70.9435,70.9535,70.9138,70.9138,6684.0
2025-02-06 13:05:00,71.43,71.46,71.36,71.36,10851.0,70.9237,70.9535,70.8542,70.8542,10851.0
2025-02-06 13:10:00,71.38,71.41,71.34,71.34,4135.0,70.874,70.9038,70.8343,70.8343,4135.0
2025-02-06 13:15:00,71.36,71.38,71.34,71.36,7771.0,70.8542,70.874,70.8343,70.8542,7771.0
2025-02-06 13:20:00,71.36,71.39,71.31,71.38,8588.0,70.8542,70.884,70.8045,70.874,8588.0
2025-02-06 13:25:00,71.37,71.43,71.34,71.34,15413.0,70.8641,70.9237,70.8343,70.8343,15413.0
2025-02-06 13:30:00,71.37,71.38,71.34,71.34,7643.0,70.8641,70.874,70.8343,70.8343,7643.0
2025-02-06 13:35:00,71.34,71.34,71.22,71.23,16852.0,70.8343,70.8343,70.7152,70.7251,16852.0
2025-02-06 13:40:00,71.22,71.25,71.19,71.23,14394.0,70.7152,70.745,70.6854,70.7251,14394.0
2025-02-06 13:45:00,71.23,71.23,71.09,71.1,8822.0,70.7251,70.7251,70.5861,70.596,8822.0
2025-02-06 13:50:00,71.09,71.1,70.94,70.95,23970.0,70.5861,70.596,70.4372,70.4471,23970.0
2025-02-06 13:55:00,70.96,71.0,70.93,70.98,13335.0,70.457,70.4967,70.4272,70.4769,13335.0
2025-02-06 14:00:00,70.98,71.04,70.98,70.99,10035.0,70.4769,70.5365,70.4769,70.4868,10035.0
2025-02-06 14:05:00,71.0,71.15,70.99,71.14,8510.0,70.4967,70.6457,70.4868,70.6357,8510.0
2025-02-06 14:10:00,71.15,71.15,71.09,71.15,12201.0,70.6457,70.6457,70.5861,70.6457,12201.0
2025-02-06 14:15:00,71.14,71.16,71.07,71.13,10667.0,70.6357,70.6556,70.5662,70.6258,10667.0
2025-02-06 14:20:00,71.14,71.19,71.13,71.17,8838.0,70.6357,70.6854,70.6258,70.6655,8838.0
2025-02-06 14:25:00,71.17,71.18,71.12,71.15,6143.0,70.6655,70.6755,70.6159,70.6457,6143.0
2025-02-06 14:30:00,71.14,71.15,71.06,71.09,20548.0,70.6357,70.6457,70.5563,70.5861,20548.0
2025-02-06 14:35:00,71.08,71.2,71.08,71.2,10495.0,70.5762,70.6953,70.5762,70.6953,10495.0
2025-02-06 14:40:00,71.18,71.19,71.14,71.16,6768.0,70.6755,70.6854,70.6357,70.6556,6768.0
2025-02-06 14:45:00,71.15,71.21,71.15,71.2,8129.0,70.6457,70.7052,70.6457,70.6953,8129.0
2025-02-06 14:50:00,71.2,71.24,71.2,71.22,7875.0,70.6953,70.735,70.6953,70.7152,7875.0
2025-02-06 14:55:00,71.22,71.25,71.19,71.2,14147.0,70.7152,70.745,70.6854,70.6953,14147.0
2025-02-06 15:00:00,71.2,71.23,71.2,71.2,9337.0,70.6953,70.7251,70.6953,70.6953,9337.0
2025-02-06 15:05:00,71.21,71.27,71.21,71.23,11709.0,70.7052,70.7648,70.7052,70.7251,11709.0
2025-02-06 15:10:00,71.24,71.36,71.24,71.36,13883.0,70.735,70.8542,70.735,70.8542,13883.0
2025-02-06 15:15:00,71.36,71.39,71.29,71.29,19619.0,70.8542,70.884,70.7847,70.7847,19619.0
2025-02-06 15:20:00,71.28,71.3,71.26,71.28,8456.0,70.7747,70.7946,70.7549,70.7747,8456.0
2025-02-06 15:25:00,71.28,71.28,71.17,71.2,34056.0,70.7747,70.7747,70.6655,70.6953,34056.0
2025-02-06 15:30:00,71.19,71.27,71.18,71.23,20243.0,70.6854,70.7648,70.6755,70.7251,20243.0
2025-02-06 15:35:00,71.23,71.31,71.19,71.22,29612.0,70.7251,70.8045,70.6854,70.7152,29612.0
2025-02-06 15:40:00,71.21,71.21,71.16,71.17,17501.0,70.7052,70.7052,70.6556,70.6655,17501.0
2025-02-06 15:45:00,71.17,71.22,71.12,71.22,41952.0,70.6655,70.7152,70.6159,70.7152,41952.0
2025-02-06 15:50:00,71.22,71.32,71.2,71.2,71589.0,70.7152,70.8145,70.6953,70.6953,71589.0
2025-02-06 15:55:00,71.2,71.31,71.16,71.25,207050.0,70.6953,70.8045,70.6556,70.745,207050.0
2025-02-07 09:30:00,71.25,71.6,71.15,71.58,48914.0,70.745,71.0925,70.6457,71.0726,48914.0
2025-02-07 09:35:00,71.58,71.62,71.16,71.25,29217.0,71.0726,71.1123,70.6556,70.745,29217.0
2025-02-07 09:40:00,71.26,71.29,71.08,71.11,9583.0,70.7549,70.7847,70.5762,70.606,9583.0
2025-02-07 09:45:00,71.19,71.3,71.12,71.24,14071.0,70.6854,70.7946,70.6159,70.735,14071.0
2025-02-07 09:50:00,71.26,71.38,71.22,71.26,14500.0,70.7549,70.874,70.7152,70.7549,14500.0
2025-02-07 09:55:00,71.29,71.44,71.29,71.44,14213.0,70.7847,70.9336,70.7847,70.9336,14213.0
2025-02-07 10:00:00,71.39,71.45,71.29,71.33,25004.0,70.884,70.9435,70.7847,70.8244,25004.0
2025-02-07 10:05:00,71.36,71.37,71.26,71.33,17037.0,70.8542,70.8641,70.7549,70.8244,17037.0
2025-02-07 10:10:00,71.34,71.37,71.23,71.23,21251.0,70.8343,70.8641,70.7251,70.7251,21251.0
2025-02-07 10:15:00,71.24,71.25,71.09,71.09,25922.0,70.735,70.745,70.5861,70.5861,25922.0
2025-02-07 10:20:00,71.09,71.17,71.02,71.08,19589.0,70.5861,70.6655,70.5166,70.5762,19589.0
2025-02-07 10:25:00,71.12,71.15,71.07,71.1,23683.0,70.6159,70.6457,70.5662,70.596,23683.0
2025-02-07 10:30:00,71.05,71.19,71.03,71.11,12988.0,70.5464,70.6854,70.5265,70.606,12988.0
2025-02-07 10:35:00,71.13,71.17,71.0,71.0,20593.0,70.6258,70.6655,70.4967,70.4967,20593.0
2025-02-07 10:40:00,71.03,71.03,70.92,70.94,13022.0,70.5265,70.5265,70.4173,70.4372,13022.0
2025-02-07 10:45:00,70.96,70.98,70.89,70.95,8313.0,70.457,70.4769,70.3875,70.4471,8313.0
2025-02-07 10:50:00,70.95,71.21,70.93,70.98,68132.0,70.4471,70.7052,70.4272,70.4769,68132.0
2025-02-07 10:55:00,71.0,71.15,71.0,71.13,14230.0,70.4967,70.6457,70.4967,70.6258,14230.0
2025-02-07 11:00:00,71.13,71.32,71.06,71.24,30147.0,70.6258,70.8145,70.5563,70.735,30147.0
2025-02-07 11:05:00,71.23,71.47,71.21,71.39,43024.0,70.7251,70.9634,70.7052,70.884,43024.0
2025-02-07 11:10:00,71.4,71.45,71.27,71.33,68146.0,70.8939,70.9435,70.7648,70.8244,68146.0
2025-02-07 11:15:00,71.33,71.57,71.3,71.53,63347.0,70.8244,71.0627,70.7946,71.023,63347.0
2025-02-07 11:20:00,71.55,71.58,71.47,71.51,20942.0,71.0428,71.0726,70.9634,71.0031,20942.0
2025-02-07 11:25:00,71.48,71.48,71.36,71.36,24150.0,70.9733,70.9733,70.8542,70.8542,24150.0
2025-02-07 11:30:00,71.38,71.5,71.36,71.43,11495.0,70.874,70.9932,70.8542,70.9237,11495.0
2025-02-07 11:35:00,71.44,71.47,71.29,71.32,15539.0,70.9336,70.9634,70.7847,70.8145,15539.0
2025-02-07 11:40:00,71.31,71.33,71.22,71.26,7859.0,70.8045,70.8244,70.7152,70.7549,7859.0
2025-02-07 11:45:00,71.23,71.27,71.19,71.25,5826.0,70.7251,70.7648,70.6854,70.745,5826.0
2025-02-07 11:50:00,71.25,71.29,71.22,71.22,11956.0,70.745,70.7847,70.7152,70.7152,11956.0
2025-02-07 11:55:00,71.23,71.29,71.19,71.19,14527.0,70.7251,70.7847,70.6854,70.6854,14527.0
2025-02-07 12:00:00,71.18,71.23,71.15,71.22,7464.0,70.6755,70.7251,70.6457,70.7152,7464.0
2025-02-07 12:05:00,71.22,71.33,71.18,71.28,11010.0,70.7152,70.8244,70.6755,70.7747,11010.0
2025-02-07 12:10:00,71.26,71.31,71.2,71.3,6837.0,70.7549,70.8045,70.6953,70.7946,6837.0
2025-02-07 12:15:00,71.28,71.29,71.21,71.29,12112.0,70.7747,70.7847,70.7052,70.7847,12112.0
2025-02-07 12:20:00,71.29,71.36,71.26,71.26,16416.0,70.7847,70.8542,70.7549,70.7549,16416.0
2025-02-07 12:25:00,71.26,71.27,71.19,71.19,10792.0,70.7549,70.7648,70.6854,70.6854,10792.0
2025-02-07 12:30:00,71.2,71.24,71.15,71.15,9879.0,70.6953,70.735,70.6457,70.6457,9879.0
2025-02-07 12:35:00,71.15,71.3,71.15,71.3,16521.0,70.6457,70.7946,70.6457,70.7946,16521.0
2025-02-07 12:40:00,71.28,71.31,71.24,71.25,6931.0,70.7747,70.8045,70.735,70.745,6931.0
2025-02-07 12:45:00,71.26,71.28,71.22,71.26,11818.0,70.7549,70.7747,70.7152,70.7549,11818.0
2025-02-07 12:50:00,71.27,71.32,71.26,71.29,24468.0,70.7648,70.8145,70.7549,70.7847,24468.0
2025-02-07 12:55:00,71.29,71.3,71.17,71.17,14509.0,70.7847,70.7946,70.6655,70.6655,14509.0
2025-02-07 13:00:00,71.17,71.24,71.15,71.23,21213.0,70.6655,70.735,70.6457,70.7251,21213.0
2025-02-07 13:05:00,71.23,71.27,71.22,71.22,10497.0,70.7251,70.7648,70.7152,70.7152,10497.0
2025-02-07 13:10:00,71.24,71.32,71.23,71.26,11740.0,70.735,70.8145,70.7251,70.7549,11740.0
2025-02-07 13:15:00,71.25,71.28,71.18,71.18,7546.0,70.745,70.7747,70.6755,70.6755,7546.0
2025-02-07 13:20:00,71.19,71.2,71.04,71.06,15310.0,70.6854,70.6953,70.5365,70.5563,15310.0
2025-02-07 13:25:00,71.06,71.08,70.99,71.0,17164.0,70.5563,70.5762,70.4868,70.4967,17164.0
2025-02-07 13:30:00,71.0,71.13,70.99,71.13,23620.0,70.4967,70.6258,70.4868,70.6258,23620.0
2025-02-07 13:35:00,71.11,71.13,71.1,71.13,4722.0,70.606,70.6258,70.596,70.6258,4722.0
2025-02-07 13:40:00,71.12,71.12,70.99,71.0,16709.0,70.6159,70.6159,70.4868,70.4967,16709.0
2025-02-07 13:45:00,71.0,71.08,70.99,71.07,10557.0,70.4967,70.5762,70.4868,70.5662,10557.0
2025-02-07 13:50:00,71.06,71.08,71.02,71.04,7805.0,70.5563,70.5762,70.5166,70.5365,7805.0
2025-02-07 13:55:00,71.02,71.06,71.02,71.05,12987.0,70.5166,70.5563,70.5166,70.5464,12987.0
2025-02-07 14:00:00,71.05,71.13,71.03,71.13,53599.0,70.5464,70.6258,70.5265,70.6258,53599.0
2025-02-07 14:05:00,71.12,71.16,71.12,71.15,13633.0,70.6159,70.6556,70.6159,70.6457,13633.0
2025-02-07 14:10:00,71.14,71.17,71.12,71.14,17700.0,70.6357,70.6655,70.6159,70.6357,17700.0
2025-02-07 14:15:00,71.14,71.17,71.11,71.12,12027.0,70.6357,70.6655,70.606,70.6159,12027.0
2025-02-07 14:20:00,71.12,71.13,71.08,71.12,16472.0,70.6159,70.6258,70.5762,70.6159,16472.0
2025-02-07 14:25:00,71.12,71.13,71.07,71.09,14723.0,70.6159,70.6258,70.5662,70.5861,14723.0
2025-02-07 14:30:00,71.1,71.11,71.04,71.07,31090.0,70.596,70.606,70.5365,70.5662,31090.0
2025-02-07 14:35:00,71.07,71.08,70.95,71.01,47812.0,70.5662,70.5762,70.4471,70.5067,47812.0
2025-02-07 14:40:00,71.01,71.05,71.0,71.05,22197.0,70.5067,70.5464,70.4967,70.5464,22197.0
2025-02-07 14:45:00,71.05,71.13,71.02,71.13,60143.0,70.5464,70.6258,70.5166,70.6258,60143.0
2025-02-07 14:50:00,71.15,71.22,71.14,71.18,16971.0,70.6457,70.7152,70.6357,70.6755,16971.0
2025-02-07 14:55:00,71.16,71.19,71.12,71.19,21902.0,70.6556,70.6854,70.6159,70.6854,21902.0
2025-02-07 15:00:00,71.19,71.2,71.16,71.17,15761.0,70.6854,70.6953,70.6556,70.6655,15761.0
2025-02-07 15:05:00,71.17,71.22,71.15,71.21,46438.0,70.6655,70.7152,70.6457,70.7052,46438.0
2025-02-07 15:10:00,71.22,71.22,70.99,71.09,37448.0,70.7152,70.7152,70.4868,70.5861,37448.0
2025-02-07 15:15:00,71.09,71.1,70.99,71.0,39693.0,70.5861,70.596,70.4868,70.4967,39693.0
2025-02-07 15:20:00,70.99,71.11,70.99,71.09,40100.0,70.4868,70.606,70.4868,70.5861,40100.0
2025-02-07 15:25:00,71.09,71.18,71.03,71.15,47117.0,70.5861,70.6755,70.5265,70.6457,47117.0
2025-02-07 15:30:00,71.15,71.24,71.09,71.22,75514.0,70.6457,70.735,70.5861,70.7152,75514.0
2025-02-07 15:35:00,71.22,71.25,71.16,71.17,70462.0,70.7152,70.745,70.6556,70.6655,70462.0
2025-02-07 15:40:00,71.17,71.17,70.98,71.1,62229.0,70.6655,70.6655,70.4769,70.596,62229.0
2025-02-07 15:45:00,71.1,71.19,71.09,71.14,18094.0,70.596,70.6854,70.5861,70.6357,18094.0
2025-02-07 15:50:00,71.13,71.16,71.08,71.12,65439.0,70.6258,70.6556,70.5762,70.6159,65439.0
2025-02-07 15:55:00,71.12,71.16,71.09,71.13,181894.0,70.6159,70.6556,70.5861,70.6258,181894.0
2025-02-10 09:30:00,71.19,71.32,70.75,70.8,43557.0,70.6854,70.8145,70.2485,70.2982,43557.0
2025-02-10 09:35:00,70.75,70.75,70.61,70.65,33203.0,70.2485,70.2485,70.1095,70.1492,33203.0
2025-02-10 09:40:00,70.67,70.74,70.54,70.55,17278.0,70.1691,70.2386,70.04,70.0499,17278.0
2025-02-10 09:45:00,70.58,70.61,70.48,70.53,42565.0,70.0797,70.1095,69.9804,70.0301,42565.0
2025-02-10 09:50:00,70.53,70.58,70.38,70.44,57955.0,70.0301,70.0797,69.8811,69.9407,57955.0
2025-02-10 09:55:00,70.42,70.63,70.41,70.54,32228.0,69.9208,70.1294,69.9109,70.04,32228.0
2025-02-10 10:00:00,70.54,70.65,70.47,70.6,36168.0,70.04,70.1492,69.9705,70.0996,36168.0
2025-02-10 10:05:00,70.6,70.75,70.6,70.67,19878.0,70.0996,70.2485,70.0996,70.1691,19878.0
2025-02-10 10:10:00,70.67,70.71,70.6,70.61,11895.0,70.1691,70.2088,70.0996,70.1095,11895.0
2025-02-10 10:15:00,70.62,70.64,70.32,70.36,85494.0,70.1194,70.1393,69.8216,69.8613,85494.0
2025-02-10 10:20:00,70.37,70.39,70.35,70.38,10941.0,69.8712,69.8911,69.8513,69.8811,10941.0
2025-02-10 10:25:00,70.39,70.4,70.29,70.29,13405.0,69.8911,69.901,69.7918,69.7918,13405.0
2025-02-10 10:30:00,70.29,70.33,70.16,70.18,94012.0,69.7918,69.8315,69.6627,69.6825,94012.0
2025-02-10 10:35:00,70.16,70.19,70.07,70.17,31022.0,69.6627,69.6925,69.5733,69.6726,31022.0
2025-02-10 10:40:00,70.17,70.23,70.16,70.22,17242.0,69.6726,69.7322,69.6627,69.7223,17242.0
2025-02-10 10:45:00,70.23,70.4,70.21,70.39,27443.0,69.7322,69.901,69.7123,69.8911,27443.0
2025-02-10 10:50:00,70.39,70.52,70.37,70.49,25208.0,69.8911,70.0201,69.8712,69.9903,25208.0
2025-02-10 10:55:00,70.49,70.54,70.48,70.54,12430.0,69.9903,70.04,69.9804,70.04,12430.0
2025-02-10 11:00:00,70.54,70.56,70.49,70.51,23305.0,70.04,70.0599,69.9903,70.0102,23305.0
2025-02-10 11:05:00,70.51,70.53,70.36,70.39,93172.0,70.0102,70.0301,69.8613,69.8911,93172.0
2025-02-10 11:10:00,70.37,70.37,70.27,70.3,118945.0,69.8712,69.8712,69.7719,69.8017,118945.0
2025-02-10 11:15:00,70.3,70.3,70.25,70.28,14589.0,69.8017,69.8017,69.7521,69.7818,14589.0
2025-02-10 11:20:00,70.28,70.28,70.18,70.22,22781.0,69.7818,69.7818,69.6825,69.7223,22781.0
2025-02-10 11:25:00,70.24,70.3,70.24,70.28,19601.0,69.7421,69.8017,69.7421,69.7818,19601.0
2025-02-10 11:30:00,70.29,70.3,70.18,70.2,61445.0,69.7918,69.8017,69.6825,69.7024,61445.0
2025-02-10 11:35:00,70.21,70.24,70.18,70.19,21541.0,69.7123,69.7421,69.6825,69.6925,21541.0
2025-02-10 11:40:00,70.2,70.22,70.18,70.19,16037.0,69.7024,69.7223,69.6825,69.6925,16037.0
2025-02-10 11:45:00,70.19,70.19,70.1,70.16,14165.0,69.6925,69.6925,69.6031,69.6627,14165.0
2025-02-10 11:50:00,70.17,70.23,70.15,70.15,14110.0,69.6726,69.7322,69.6528,69.6528,14110.0
2025-02-10 11:55:00,70.14,70.17,70.07,70.09,17893.0,69.6428,69.6726,69.5733,69.5932,17893.0
2025-02-10 12:00:00,70.1,70.16,70.08,70.1,16191.0,69.6031,69.6627,69.5833,69.6031,16191.0
2025-02-10 12:05:00,70.09,70.12,70.07,70.07,16112.0,69.5932,69.623,69.5733,69.5733,16112.0
2025-02-10 12:10:00,70.07,70.07,69.96,69.97,30799.0,69.5733,69.5733,69.4641,69.474,30799.0
2025-02-10 12:15:00,69.96,70.13,69.96,70.13,37471.0,69.4641,69.6329,69.4641,69.6329,37471.0
2025-02-10 12:20:00,70.12,70.13,70.07,70.12,39901.0,69.623,69.6329,69.5733,69.623,39901.0
2025-02-10 12:25:00,70.11,70.14,70.03,70.1,19365.0,69.613,69.6428,69.5336,69.6031,19365.0
2025-02-10 12:30:00,70.1,70.13,70.06,70.09,23475.0,69.6031,69.6329,69.5634,69.5932,23475.0
2025-02-10 12:35:00,70.09,70.12,70.08,70.12,6642.0,69.5932,69.623,69.5833,69.623,6642.0
2025-02-10 12:40:00,70.11,70.18,70.11,70.12,16592.0,69.613,69.6825,69.613,69.623,16592.0
2025-02-10 12:45:00,70.13,70.13,70.08,70.09,14619.0,69.6329,69.6329,69.5833,69.5932,14619.0
2025-02-10 12:50:00,70.08,70.11,70.05,70.11,11617.0,69.5833,69.613,69.5535,69.613,11617.0
2025-02-10 12:55:00,70.1,70.12,70.08,70.08,15427.0,69.6031,69.623,69.5833,69.5833,15427.0
2025-02-10 13:00:00,70.08,70.12,70.07,70.12,13806.0,69.5833,69.623,69.5733,69.623,13806.0
2025-02-10 13:05:00,70.13,70.2,70.12,70.19,15165.0,69.6329,69.7024,69.623,69.6925,15165.0
2025-02-10 13:10:00,70.18,70.22,70.17,70.18,33134.0,69.6825,69.7223,69.6726,69.6825,33134.0
2025-02-10 13:15:00,70.17,70.19,70.13,70.15,14045.0,69.6726,69.6925,69.6329,69.6528,14045.0
2025-02-10 13:20:00,70.15,70.24,70.14,70.19,15710.0,69.6528,69.7421,69.6428,69.6925,15710.0
2025-02-10 13:25:00,70.19,70.19,70.16,70.17,14940.0,69.6925,69.6925,69.6627,69.6726,14940.0
2025-02-10 13:30:00,70.16,70.17,70.12,70.13,14359.0,69.6627,69.6726,69.623,69.6329,14359.0
2025-02-10 13:35:00,70.14,70.17,70.14,70.15,21374.0,69.6428,69.6726,69.6428,69.6528,21374.0
2025-02-10 13:40:00,70.16,70.23,70.16,70.22,13720.0,69.6627,69.7322,69.6627,69.7223,13720.0
2025-02-10 13:45:00,70.23,70.26,70.21,70.21,11668.0,69.7322,69.762,69.7123,69.7123,11668.0
2025-02-10 13:50:00,70.21,70.21,70.15,70.15,17781.0,69.7123,69.7123,69.6528,69.6528,17781.0
2025-02-10 13:55:00,70.15,70.15,70.12,70.13,15079.0,69.6528,69.6528,69.623,69.6329,15079.0
2025-02-10 14:00:00,70.13,70.16,70.11,70.14,18491.0,69.6329,69.6627,69.613,69.6428,18491.0
2025-02-10 14:05:00,70.15,70.17,70.13,70.17,12604.0,69.6528,69.6726,69.6329,69.6726,12604.0
2025-02-10 14:10:00,70.16,70.16,70.13,70.15,14855.0,69.6627,69.6627,69.6329,69.6528,14855.0
2025-02-10 14:15:00,70.14,70.14,70.09,70.12,14066.0,69.6428,69.6428,69.5932,69.623,14066.0
2025-02-10 14:20:00,70.12,70.14,70.11,70.13,8071.0,69.623,69.6428,69.613,69.6329,8071.0
2025-02-10 14:25:00,70.12,70.12,70.06,70.07,15080.0,69.623,69.623,69.5634,69.5733,15080.0
2025-02-10 14:30:00,70.08,70.12,70.04,70.05,27846.0,69.5833,69.623,69.5435,69.5535,27846.0
2025-02-10 14:35:00,70.05,70.05,70.02,70.05,12033.0,69.5535,69.5535,69.5237,69.5535,12033.0
2025-02-10 14:40:00,70.05,70.07,70.03,70.03,15155.0,69.5535,69.5733,69.5336,69.5336,15155.0
2025-02-10 14:45:00,70.03,70.04,69.94,70.0,34746.0,69.5336,69.5435,69.4442,69.5038,34746.0
2025-02-10 14:50:00,70.0,70.05,69.97,70.04,21854.0,69.5038,69.5535,69.474,69.5435,21854.0
2025-02-10 14:55:00,70.05,70.21,70.04,70.19,47370.0,69.5535,69.7123,69.5435,69.6925,47370.0
2025-02-10 15:00:00,70.19,70.26,70.19,70.2,31573.0,69.6925,69.762,69.6925,69.7024,31573.0
2025-02-10 15:05:00,70.2,70.21,70.13,70.13,24242.0,69.7024,69.7123,69.6329,69.6329,24242.0
2025-02-10 15:10:00,70.14,70.14,70.01,70.04,20057.0,69.6428,69.6428,69.5138,69.5435,20057.0
2025-02-10 15:15:00,70.04,70.13,70.03,70.11,32397.0,69.5435,69.6329,69.5336,69.613,32397.0
2025-02-10 15:20:00,70.11,70.14,70.08,70.14,27983.0,69.613,69.6428,69.5833,69.6428,27983.0
2025-02-10 15:25:00,70.14,70.15,70.09,70.12,20707.0,69.6428,69.6528,69.5932,69.623,20707.0
2025-02-10 15:30:00,70.12,70.15,70.08,70.09,31980.0,69.623,69.6528,69.5833,69.5932,31980.0
2025-02-10 15:35:00,70.09,70.15,70.03,70.13,77554.0,69.5932,69.6528,69.5336,69.6329,77554.0
2025-02-10 15:40:00,70.14,70.17,70.13,70.16,27972.0,69.6428,69.6726,69.6329,69.6627,27972.0
2025-02-10 15:45:00,70.17,70.19,70.1,70.12,69874.0,69.6726,69.6925,69.6031,69.623,69874.0
2025-02-10 15:50:00,70.12,70.2,70.01,70.03,82175.0,69.623,69.7024,69.5138,69.5336,82175.0
2025-02-10 15:55:00,70.03,70.22,70.0,70.2,405222.0,69.5336,69.7223,69.5038,69.7024,405222.0
2025-02-11 09:30:00,70.01,70.34,70.01,70.23,35768.0,69.5138,69.8414,69.5138,69.7322,35768.0
2025-02-11 09:35:00,70.25,70.25,70.04,70.09,11539.0,69.7521,69.7521,69.5435,69.5932,11539.0
2025-02-11 09:40:00,70.09,70.17,70.01,70.08,16610.0,69.5932,69.6726,69.5138,69.5833,16610.0
2025-02-11 09:45:00,70.01,70.06,69.99,70.06,8773.0,69.5138,69.5634,69.4939,69.5634,8773.0
2025-02-11 09:50:00,70.03,70.2,70.03,70.2,11697.0,69.5336,69.7024,69.5336,69.7024,11697.0
2025-02-11 09:55:00,70.17,70.29,70.11,70.27,10359.0,69.6726,69.7918,69.613,69.7719,10359.0
2025-02-11 10:00:00,70.26,70.3,70.15,70.18,32479.0,69.762,69.8017,69.6528,69.6825,32479.0
2025-02-11 10:05:00,70.15,70.15,70.01,70.03,10458.0,69.6528,69.6528,69.5138,69.5336,10458.0
2025-02-11 10:10:00,70.03,70.09,70.01,70.06,11362.0,69.5336,69.5932,69.5138,69.5634,11362.0
2025-02-11 10:15:00,70.08,70.09,70.03,70.05,10769.0,69.5833,69.5932,69.5336,69.5535,10769.0
2025-02-11 10:20:00,70.07,70.07,70.02,70.05,8534.0,69.5733,69.5733,69.5237,69.5535,8534.0
2025-02-11 10:25:00,70.05,70.07,70.04,70.05,8245.0,69.5535,69.5733,69.5435,69.5535,8245.0
2025-02-11 10:30:00,70.06,70.21,70.06,70.17,13190.0,69.5634,69.7123,69.5634,69.6726,13190.0
2025-02-11 10:35:00,70.19,70.24,70.14,70.19,17897.0,69.6925,69.7421,69.6428,69.6925,17897.0
2025-02-11 10:40:00,70.2,70.27,70.2,70.24,9496.0,69.7024,69.7719,69.7024,69.7421,9496.0
2025-02-11 10:45:00,70.26,70.31,70.25,70.28,40590.0,69.762,69.8116,69.7521,69.7818,40590.0
2025-02-11 10:50:00,70.28,70.4,70.27,70.31,16133.0,69.7818,69.901,69.7719,69.8116,16133.0
2025-02-11 10:55:00,70.31,70.43,70.29,70.42,30358.0,69.8116,69.9308,69.7918,69.9208,30358.0
2025-02-11 11:00:00,70.44,70.45,70.4,70.45,10398.0,69.9407,69.9506,69.901,69.9506,10398.0
2025-02-11 11:05:00,70.47,70.52,70.43,70.49,13185.0,69.9705,70.0201,69.9308,69.9903,13185.0
2025-02-11 11:10:00,70.5,70.5,70.45,70.46,10735.0,70.0003,70.0003,69.9506,69.9606,10735.0
2025-02-11 11:15:00,70.46,70.5,70.45,70.46,8718.0,69.9606,70.0003,69.9506,69.9606,8718.0
2025-02-11 11:20:00,70.46,70.47,70.45,70.45,4592.0,69.9606,69.9705,69.9506,69.9506,4592.0
2025-02-11 11:25:00,70.46,70.47,70.43,70.45,9936.0,69.9606,69.9705,69.9308,69.9506,9936.0
2025-02-11 11:30:00,70.45,70.51,70.42,70.45,44545.0,69.9506,70.0102,69.9208,69.9506,44545.0
2025-02-11 11:35:00,70.45,70.49,70.44,70.48,25696.0,69.9506,69.9903,69.9407,69.9804,25696.0
2025-02-11 11:40:00,70.48,70.5,70.45,70.48,10460.0,69.9804,70.0003,69.9506,69.9804,10460.0
2025-02-11 11:45:00,70.47,70.52,70.46,70.51,9509.0,69.9705,70.0201,69.9606,70.0102,9509.0
2025-02-11 11:50:00,70.51,70.51,70.48,70.5,10318.0,70.0102,70.0102,69.9804,70.0003,10318.0
2025-02-11 11:55:00,70.5,70.53,70.44,70.48,30603.0,70.0003,70.0301,69.9407,69.9804,30603.0
2025-02-11 12:00:00,70.5,70.61,70.48,70.58,9891.0,70.0003,70.1095,69.9804,70.0797,9891.0
2025-02-11 12:05:00,70.58,70.63,70.56,70.58,7782.0,70.0797,70.1294,70.0599,70.0797,7782.0
2025-02-11 12:10:00,70.59,70.59,70.46,70.46,25431.0,70.0896,70.0896,69.9606,69.9606,25431.0
2025-02-11 12:15:00,70.46,70.46,70.42,70.42,6470.0,69.9606,69.9606,69.9208,69.9208,6470.0
2025-02-11 12:20:00,70.43,70.46,70.39,70.41,8811.0,69.9308,69.9606,69.8911,69.9109,8811.0
2025-02-11 12:25:00,70.41,70.42,70.38,70.4,7803.0,69.9109,69.9208,69.8811,69.901,7803.0
2025-02-11 12:30:00,70.4,70.42,70.38,70.41,7063.0,69.901,69.9208,69.8811,69.9109,7063.0
2025-02-11 12:35:00,70.41,70.43,70.38,70.39,10433.0,69.9109,69.9308,69.8811,69.8911,10433.0
2025-02-11 12:40:00,70.39,70.43,70.38,70.43,4380.0,69.8911,69.9308,69.8811,69.9308,4380.0
2025-02-11 12:45:00,70.41,70.42,70.35,70.35,7817.0,69.9109,69.9208,69.8513,69.8513,7817.0
2025-02-11 12:50:00,70.34,70.39,70.33,70.39,9477.0,69.8414,69.8911,69.8315,69.8911,9477.0
2025-02-11 12:55:00,70.39,70.49,70.37,70.45,23675.0,69.8911,69.9903,69.8712,69.9506,23675.0
2025-02-11 13:00:00,70.46,70.49,70.45,70.49,8895.0,69.9606,69.9903,69.9506,69.9903,8895.0
2025-02-11 13:05:00,70.48,70.61,70.48,70.61,12718.0,69.9804,70.1095,69.9804,70.1095,12718.0
2025-02-11 13:10:00,70.62,70.62,70.56,70.6,8406.0,70.1194,70.1194,70.0599,70.0996,8406.0
2025-02-11 13:15:00,70.6,70.68,70.6,70.67,5025.0,70.0996,70.179,70.0996,70.1691,5025.0
2025-02-11 13:20:00,70.66,70.7,70.66,70.67,5457.0,70.1591,70.1989,70.1591,70.1691,5457.0
2025-02-11 13:25:00,70.67,70.69,70.62,70.63,8162.0,70.1691,70.1889,70.1194,70.1294,8162.0
2025-02-11 13:30:00,70.64,70.67,70.63,70.63,6854.0,70.1393,70.1691,70.1294,70.1294,6854.0
2025-02-11 13:35:00,70.62,70.72,70.59,70.64,17370.0,70.1194,70.2187,70.0896,70.1393,17370.0
2025-02-11 13:40:00,70.65,70.67,70.65,70.67,7120.0,70.1492,70.1691,70.1492,70.1691,7120.0
2025-02-11 13:45:00,70.67,70.67,70.63,70.63,5319.0,70.1691,70.1691,70.1294,70.1294,5319.0
2025-02-11 13:50:00,70.62,70.65,70.6,70.62,11497.0,70.1194,70.1492,70.0996,70.1194,11497.0
2025-02-11 13:55:00,70.61,70.62,70.55,70.58,16685.0,70.1095,70.1194,70.0499,70.0797,16685.0
2025-02-11 14:00:00,70.58,70.61,70.58,70.59,11345.0,70.0797,70.1095,70.0797,70.0896,11345.0
2025-02-11 14:05:00,70.59,70.61,70.54,70.55,5829.0,70.0896,70.1095,70.04,70.0499,5829.0
2025-02-11 14:10:00,70.55,70.61,70.55,70.59,17937.0,70.0499,70.1095,70.0499,70.0896,17937.0
2025-02-11 14:15:00,70.59,70.61,70.51,70.56,25238.0,70.0896,70.1095,70.0102,70.0599,25238.0
2025-02-11 14:20:00,70.58,70.61,70.58,70.59,7982.0,70.0797,70.1095,70.0797,70.0896,7982.0
2025-02-11 14:25:00,70.59,70.6,70.57,70.6,7254.0,70.0896,70.0996,70.0698,70.0996,7254.0
2025-02-11 14:30:00,70.6,70.61,70.57,70.58,5055.0,70.0996,70.1095,70.0698,70.0797,5055.0
2025-02-11 14:35:00,70.57,70.61,70.57,70.61,7724.0,70.0698,70.1095,70.0698,70.1095,7724.0
2025-02-11 14:40:00,70.62,70.68,70.62,70.67,13775.0,70.1194,70.179,70.1194,70.1691,13775.0
2025-02-11 14:45:00,70.67,70.68,70.65,70.66,7923.0,70.1691,70.179,70.1492,70.1591,7923.0
2025-02-11 14:50:00,70.67,70.71,70.67,70.7,7167.0,70.1691,70.2088,70.1691,70.1989,7167.0
2025-02-11 14:55:00,70.71,70.71,70.6,70.63,23322.0,70.2088,70.2088,70.0996,70.1294,23322.0
2025-02-11 15:00:00,70.63,70.69,70.62,70.67,20932.0,70.1294,70.1889,70.1194,70.1691,20932.0
2025-02-11 15:05:00,70.67,70.68,70.64,70.65,9529.0,70.1691,70.179,70.1393,70.1492,9529.0
2025-02-11 15:10:00,70.67,70.67,70.64,70.64,11161.0,70.1691,70.1691,70.1393,70.1393,11161.0
2025-02-11 15:15:00,70.65,70.67,70.64,70.65,8628.0,70.1492,70.1691,70.1393,70.1492,8628.0
2025-02-11 15:20:00,70.65,70.66,70.62,70.63,13414.0,70.1492,70.1591,70.1194,70.1294,13414.0
2025-02-11 15:25:00,70.62,70.69,70.61,70.69,17919.0,70.1194,70.1889,70.1095,70.1889,17919.0
2025-02-11 15:30:00,70.69,70.77,70.68,70.77,23299.0,70.1889,70.2684,70.179,70.2684,23299.0
2025-02-11 15:35:00,70.76,70.76,70.67,70.7,20415.0,70.2584,70.2584,70.1691,70.1989,20415.0
2025-02-11 15:40:00,70.7,70.7,70.61,70.65,30545.0,70.1989,70.1989,70.1095,70.1492,30545.0
2025-02-11 15:45:00,70.64,70.64,70.54,70.58,44979.0,70.1393,70.1393,70.04,70.0797,44979.0
2025-02-11 15:50:00,70.58,70.61,70.49,70.5,87932.0,70.0797,70.1095,69.9903,70.0003,87932.0
2025-02-11 15:55:00,70.5,70.59,70.5,70.55,168573.0,70.0003,70.0896,70.0003,70.0499,168573.0
2025-02-12 09:30:00,69.99,70.28,69.96,70.23,43903.0,69.4939,69.7818,69.4641,69.7322,43903.0
2025-02-12 09:35:00,70.26,70.33,70.06,70.06,21076.0,69.762,69.8315,69.5634,69.5634,21076.0
2025-02-12 09:40:00,70.08,70.13,69.95,69.97,39139.0,69.5833,69.6329,69.4542,69.474,39139.0
2025-02-12 09:45:00,69.96,70.17,69.93,70.17,23766.0,69.4641,69.6726,69.4343,69.6726,23766.0
2025-02-12 09:50:00,70.18,70.24,69.98,70.23,21844.0,69.6825,69.7421,69.484,69.7322,21844.0
2025-02-12 09:55:00,70.26,70.29,70.11,70.14,19139.0,69.762,69.7918,69.613,69.6428,19139.0
2025-02-12 10:00:00,70.14,70.3,70.14,70.21,24519.0,69.6428,69.8017,69.6428,69.7123,24519.0
2025-02-12 10:05:00,70.21,70.49,70.21,70.47,21200.0,69.7123,69.9903,69.7123,69.9705,21200.0
2025-02-12 10:10:00,70.48,70.57,70.38,70.57,7950.0,69.9804,70.0698,69.8811,70.0698,7950.0
2025-02-12 10:15:00,70.56,70.6,70.5,70.52,16241.0,70.0599,70.0996,70.0003,70.0201,16241.0
2025-02-12 10:20:00,70.54,70.55,70.44,70.46,11269.0,70.04,70.0499,69.9407,69.9606,11269.0
2025-02-12 10:25:00,70.45,70.52,70.44,70.48,16255.0,69.9506,70.0201,69.9407,69.9804,16255.0
2025-02-12 10:30:00,70.5,70.53,70.42,70.53,27203.0,70.0003,70.0301,69.9208,70.0301,27203.0
2025-02-12 10:35:00,70.53,70.57,70.46,70.54,28452.0,70.0301,70.0698,69.9606,70.04,28452.0
2025-02-12 10:40:00,70.53,70.54,70.47,70.54,9536.0,70.0301,70.04,69.9705,70.04,9536.0
2025-02-12 10:45:00,70.53,70.59,70.49,70.59,17092.0,70.0301,70.0896,69.9903,70.0896,17092.0
2025-02-12 10:50:00,70.57,70.58,70.42,70.42,11531.0,70.0698,70.0797,69.9208,69.9208,11531.0
2025-02-12 10:55:00,70.42,70.45,70.28,70.32,22574.0,69.9208,69.9506,69.7818,69.8216,22574.0
2025-02-12 11:00:00,70.34,70.37,70.3,70.33,12103.0,69.8414,69.8712,69.8017,69.8315,12103.0
2025-02-12 11:05:00,70.32,70.41,70.29,70.4,10487.0,69.8216,69.9109,69.7918,69.901,10487.0
2025-02-12 11:10:00,70.37,70.45,70.32,70.37,19325.0,69.8712,69.9506,69.8216,69.8712,19325.0
2025-02-12 11:15:00,70.37,70.44,70.27,70.27,34890.0,69.8712,69.9407,69.7719,69.7719,34890.0
2025-02-12 11:20:00,70.27,70.33,70.25,70.25,21225.0,69.7719,69.8315,69.7521,69.7521,21225.0
2025-02-12 11:25:00,70.25,70.25,70.2,70.23,6850.0,69.7521,69.7521,69.7024,69.7322,6850.0
2025-02-12 11:30:00,70.24,70.25,70.22,70.23,10589.0,69.7421,69.7521,69.7223,69.7322,10589.0
2025-02-12 11:35:00,70.23,70.28,70.18,70.26,21832.0,69.7322,69.7818,69.6825,69.762,21832.0
2025-02-12 11:40:00,70.26,70.3,70.25,70.3,22467.0,69.762,69.8017,69.7521,69.8017,22467.0
2025-02-12 11:45:00,70.3,70.32,70.27,70.28,14508.0,69.8017,69.8216,69.7719,69.7818,14508.0
2025-02-12 11:50:00,70.27,70.33,70.27,70.33,15303.0,69.7719,69.8315,69.7719,69.8315,15303.0
2025-02-12 11:55:00,70.33,70.41,70.32,70.4,26759.0,69.8315,69.9109,69.8216,69.901,26759.0
2025-02-12 12:00:00,70.38,70.43,70.35,70.4,14705.0,69.8811,69.9308,69.8513,69.901,14705.0
2025-02-12 12:05:00,70.38,70.38,70.32,70.32,6029.0,69.8811,69.8811,69.8216,69.8216,6029.0
2025-02-12 12:10:00,70.34,70.44,70.33,70.42,9017.0,69.8414,69.9407,69.8315,69.9208,9017.0
2025-02-12 12:15:00,70.41,70.45,70.41,70.44,18361.0,69.9109,69.9506,69.9109,69.9407,18361.0
2025-02-12 12:20:00,70.44,70.56,70.44,70.55,10020.0,69.9407,70.0599,69.9407,70.0499,10020.0
2025-02-12 12:25:00,70.53,70.57,70.45,70.57,17383.0,70.0301,70.0698,69.9506,70.0698,17383.0
2025-02-12 12:30:00,70.56,70.57,70.52,70.55,7475.0,70.0599,70.0698,70.0201,70.0499,7475.0
2025-02-12 12:35:00,70.57,70.58,70.49,70.51,16436.0,70.0698,70.0797,69.9903,70.0102,16436.0
2025-02-12 12:40:00,70.51,70.55,70.49,70.5,7618.0,70.0102,70.0499,69.9903,70.0003,7618.0
2025-02-12 12:45:00,70.53,70.69,70.5,70.68,6980.0,70.0301,70.1889,70.0003,70.179,6980.0
2025-02-12 12:50:00,70.67,70.67,70.55,70.56,7570.0,70.1691,70.1691,70.0499,70.0599,7570.0
2025-02-12 12:55:00,70.55,70.56,70.41,70.45,21178.0,70.0499,70.0599,69.9109,69.9506,21178.0
2025-02-12 13:00:00,70.45,70.51,70.44,70.47,14071.0,69.9506,70.0102,69.9407,69.9705,14071.0
2025-02-12 13:05:00,70.47,70.47,70.41,70.42,8613.0,69.9705,69.9705,69.9109,69.9208,8613.0
2025-02-12 13:10:00,70.42,70.44,70.34,70.34,13052.0,69.9208,69.9407,69.8414,69.8414,13052.0
2025-02-12 13:15:00,70.34,70.37,70.27,70.34,11565.0,69.8414,69.8712,69.7719,69.8414,11565.0
2025-02-12 13:20:00,70.34,70.37,70.3,70.32,12611.0,69.8414,69.8712,69.8017,69.8216,12611.0
2025-02-12 13:25:00,70.32,70.33,70.21,70.21,5468.0,69.8216,69.8315,69.7123,69.7123,5468.0
2025-02-12 13:30:00,70.23,70.24,70.19,70.24,7825.0,69.7322,69.7421,69.6925,69.7421,7825.0
2025-02-12 13:35:00,70.23,70.26,70.21,70.22,13340.0,69.7322,69.762,69.7123,69.7223,13340.0
2025-02-12 13:40:00,70.22,70.22,70.11,70.11,9126.0,69.7223,69.7223,69.613,69.613,9126.0
2025-02-12 13:45:00,70.11,70.17,70.09,70.14,10857.0,69.613,69.6726,69.5932,69.6428,10857.0
2025-02-12 13:50:00,70.15,70.17,70.13,70.17,7275.0,69.6528,69.6726,69.6329,69.6726,7275.0
2025-02-12 13:55:00,70.19,70.2,70.12,70.14,15607.0,69.6925,69.7024,69.623,69.6428,15607.0
2025-02-12 14:00:00,70.15,70.24,70.11,70.22,11490.0,69.6528,69.7421,69.613,69.7223,11490.0
2025-02-12 14:05:00,70.23,70.29,70.21,70.27,6865.0,69.7322,69.7918,69.7123,69.7719,6865.0
2025-02-12 14:10:00,70.3,70.3,70.24,70.26,11927.0,69.8017,69.8017,69.7421,69.762,11927.0
2025-02-12 14:15:00,70.24,70.24,70.15,70.2,25584.0,69.7421,69.7421,69.6528,69.7024,25584.0
2025-02-12 14:20:00,70.19,70.29,70.17,70.28,31598.0,69.6925,69.7918,69.6726,69.7818,31598.0
2025-02-12 14:25:00,70.26,70.28,70.23,70.24,7316.0,69.762,69.7818,69.7322,69.7421,7316.0
2025-02-12 14:30:00,70.27,70.34,70.25,70.34,7854.0,69.7719,69.8414,69.7521,69.8414,7854.0
2025-02-12 14:35:00,70.34,70.34,70.29,70.3,14027.0,69.8414,69.8414,69.7918,69.8017,14027.0
2025-02-12 14:40:00,70.3,70.3,70.14,70.15,19347.0,69.8017,69.8017,69.6428,69.6528,19347.0
2025-02-12 14:45:00,70.15,70.2,70.14,70.19,11489.0,69.6528,69.7024,69.6428,69.6925,11489.0
2025-02-12 14:50:00,70.19,70.19,70.14,70.17,13662.0,69.6925,69.6925,69.6428,69.6726,13662.0
2025-02-12 14:55:00,70.16,70.17,70.08,70.1,12793.0,69.6627,69.6726,69.5833,69.6031,12793.0
2025-02-12 15:00:00,70.11,70.14,70.09,70.13,14107.0,69.613,69.6428,69.5932,69.6329,14107.0
2025-02-12 15:05:00,70.14,70.15,70.11,70.13,15260.0,69.6428,69.6528,69.613,69.6329,15260.0
2025-02-12 15:10:00,70.12,70.17,70.1,70.1,21757.0,69.623,69.6726,69.6031,69.6031,21757.0
2025-02-12 15:15:00,70.1,70.1,70.04,70.05,13759.0,69.6031,69.6031,69.5435,69.5535,13759.0
2025-02-12 15:20:00,70.05,70.1,70.04,70.08,13961.0,69.5535,69.6031,69.5435,69.5833,13961.0
2025-02-12 15:25:00,70.08,70.08,69.95,69.97,20567.0,69.5833,69.5833,69.4542,69.474,20567.0
2025-02-12 15:30:00,69.98,69.99,69.95,69.98,25527.0,69.484,69.4939,69.4542,69.484,25527.0
2025-02-12 15:35:00,69.97,70.02,69.96,70.0,30811.0,69.474,69.5237,69.4641,69.5038,30811.0
2025-02-12 15:40:00,70.0,70.03,69.94,69.95,35258.0,69.5038,69.5336,69.4442,69.4542,35258.0
2025-02-12 15:45:00,69.95,70.06,69.95,70.03,40165.0,69.4542,69.5634,69.4542,69.5336,40165.0
2025-02-12 15:50:00,70.04,70.17,70.03,70.1,62173.0,69.5435,69.6726,69.5336,69.6031,62173.0
2025-02-12 15:55:00,70.1,70.22,70.01,70.2,172830.0,69.6031,69.7223,69.5138,69.7024,172830.0
2025-02-13 09:30:00,70.55,70.75,70.09,70.23,28334.0,70.0499,70.2485,69.5932,69.7322,28334.0
2025-02-13 09:35:00,70.23,70.4,70.1,70.37,42560.0,69.7322,69.901,69.6031,69.8712,42560.0
2025-02-13 09:40:00,70.39,70.44,70.19,70.27,16736.0,69.8911,69.9407,69.6925,69.7719,16736.0
2025-02-13 09:45:00,70.32,70.33,70.09,70.17,11738.0,69.8216,69.8315,69.5932,69.6726,11738.0
2025-02-13 09:50:00,70.15,70.18,70.07,70.14,5162.0,69.6528,69.6825,69.5733,69.6428,5162.0
2025-02-13 09:55:00,70.13,70.14,70.02,70.03,10078.0,69.6329,69.6428,69.5237,69.5336,10078.0
2025-02-13 10:00:00,70.05,70.2,70.05,70.19,20679.0,69.5535,69.7024,69.5535,69.6925,20679.0
2025-02-13 10:05:00,70.22,70.24,70.15,70.18,6087.0,69.7223,69.7421,69.6528,69.6825,6087.0
2025-02-13 10:10:00,70.18,70.33,70.18,70.21,10687.0,69.6825,69.8315,69.6825,69.7123,10687.0
2025-02-13 10:15:00,70.22,70.23,70.11,70.15,29728.0,69.7223,69.7322,69.613,69.6528,29728.0
2025-02-13 10:20:00,70.16,70.2,70.12,70.2,14092.0,69.6627,69.7024,69.623,69.7024,14092.0
2025-02-13 10:25:00,70.19,70.2,70.12,70.13,13999.0,69.6925,69.7024,69.623,69.6329,13999.0
2025-02-13 10:30:00,70.15,70.22,70.1,70.14,19372.0,69.6528,69.7223,69.6031,69.6428,19372.0
2025-02-13 10:35:00,70.14,70.18,70.03,70.11,14211.0,69.6428,69.6825,69.5336,69.613,14211.0
2025-02-13 10:40:00,70.15,70.15,70.06,70.06,15649.0,69.6528,69.6528,69.5634,69.5634,15649.0
2025-02-13 10:45:00,70.04,70.08,69.99,70.0,10074.0,69.5435,69.5833,69.4939,69.5038,10074.0
2025-02-13 10:50:00,70.04,70.05,69.92,69.93,6949.0,69.5435,69.5535,69.4244,69.4343,6949.0
2025-02-13 10:55:00,69.94,70.18,69.94,70.17,66808.0,69.4442,69.6825,69.4442,69.6726,66808.0
2025-02-13 11:00:00,70.18,70.26,70.16,70.23,15849.0,69.6825,69.762,69.6627,69.7322,15849.0
2025-02-13 11:05:00,70.24,70.42,70.23,70.42,12546.0,69.7421,69.9208,69.7322,69.9208,12546.0
2025-02-13 11:10:00,70.41,70.5,70.39,70.47,7130.0,69.9109,70.0003,69.8911,69.9705,7130.0
2025-02-13 11:15:00,70.48,70.5,70.42,70.47,8371.0,69.9804,70.0003,69.9208,69.9705,8371.0
2025-02-13 11:20:00,70.49,70.69,70.48,70.66,8616.0,69.9903,70.1889,69.9804,70.1591,8616.0
2025-02-13 11:25:00,70.66,70.75,70.65,70.73,17881.0,70.1591,70.2485,70.1492,70.2286,17881.0
2025-02-13 11:30:00,70.72,70.72,70.66,70.69,11763.0,70.2187,70.2187,70.1591,70.1889,11763.0
2025-02-13 11:35:00,70.7,70.71,70.64,70.66,7529.0,70.1989,70.2088,70.1393,70.1591,7529.0
2025-02-13 11:40:00,70.67,70.74,70.63,70.74,17473.0,70.1691,70.2386,70.1294,70.2386,17473.0
2025-02-13 11:45:00,70.74,70.77,70.72,70.73,14054.0,70.2386,70.2684,70.2187,70.2286,14054.0
2025-02-13 11:50:00,70.74,70.84,70.72,70.78,32920.0,70.2386,70.3379,70.2187,70.2783,32920.0
2025-02-13 11:55:00,70.77,70.81,70.73,70.81,6665.0,70.2684,70.3081,70.2286,70.3081,6665.0
2025-02-13 12:00:00,70.79,70.81,70.77,70.78,6527.0,70.2882,70.3081,70.2684,70.2783,6527.0
2025-02-13 12:05:00,70.79,70.88,70.77,70.8,9482.0,70.2882,70.3776,70.2684,70.2982,9482.0
2025-02-13 12:10:00,70.79,70.94,70.79,70.92,8061.0,70.2882,70.4372,70.2882,70.4173,8061.0
2025-02-13 12:15:00,70.94,70.99,70.92,70.99,11743.0,70.4372,70.4868,70.4173,70.4868,11743.0
2025-02-13 12:20:00,70.99,71.0,70.93,70.96,11598.0,70.4868,70.4967,70.4272,70.457,11598.0
2025-02-13 12:25:00,70.97,71.04,70.96,71.04,8754.0,70.4669,70.5365,70.457,70.5365,8754.0
2025-02-13 12:30:00,71.04,71.05,71.0,71.02,21116.0,70.5365,70.5464,70.4967,70.5166,21116.0
2025-02-13 12:35:00,71.02,71.08,71.0,71.07,18169.0,70.5166,70.5762,70.4967,70.5662,18169.0
2025-02-13 12:40:00,71.06,71.09,70.99,71.02,42547.0,70.5563,70.5861,70.4868,70.5166,42547.0
2025-02-13 12:45:00,71.04,71.06,71.0,71.05,12293.0,70.5365,70.5563,70.4967,70.5464,12293.0
2025-02-13 12:50:00,71.04,71.13,71.03,71.13,12179.0,70.5365,70.6258,70.5265,70.6258,12179.0
2025-02-13 12:55:00,71.14,71.27,71.12,71.21,60659.0,70.6357,70.7648,70.6159,70.7052,60659.0
2025-02-13 13:00:00,71.21,71.25,71.17,71.25,12819.0,70.7052,70.745,70.6655,70.745,12819.0
2025-02-13 13:05:00,71.26,71.32,71.21,71.31,7766.0,70.7549,70.8145,70.7052,70.8045,7766.0
2025-02-13 13:10:00,71.32,71.43,71.31,71.42,17702.0,70.8145,70.9237,70.8045,70.9138,17702.0
2025-02-13 13:15:00,71.42,71.43,71.34,71.39,16268.0,70.9138,70.9237,70.8343,70.884,16268.0
2025-02-13 13:20:00,71.38,71.43,71.38,71.41,8809.0,70.874,70.9237,70.874,70.9038,8809.0
2025-02-13 13:25:00,71.4,71.54,71.39,71.53,32231.0,70.8939,71.0329,70.884,71.023,32231.0
2025-02-13 13:30:00,71.53,71.59,71.49,71.53,19009.0,71.023,71.0826,70.9833,71.023,19009.0
2025-02-13 13:35:00,71.52,71.65,71.52,71.64,16477.0,71.013,71.1421,71.013,71.1322,16477.0
2025-02-13 13:40:00,71.63,71.65,71.55,71.63,20318.0,71.1223,71.1421,71.0428,71.1223,20318.0
2025-02-13 13:45:00,71.63,71.63,71.59,71.6,13382.0,71.1223,71.1223,71.0826,71.0925,13382.0
2025-02-13 13:50:00,71.59,71.68,71.56,71.67,23660.0,71.0826,71.1719,71.0528,71.162,23660.0
2025-02-13 13:55:00,71.67,71.69,71.62,71.66,16191.0,71.162,71.1818,71.1123,71.1521,16191.0
2025-02-13 14:00:00,71.65,71.73,71.64,71.71,13659.0,71.1421,71.2216,71.1322,71.2017,13659.0
2025-02-13 14:05:00,71.71,71.77,71.7,71.75,13855.0,71.2017,71.2613,71.1918,71.2414,13855.0
2025-02-13 14:10:00,71.76,71.78,71.71,71.77,18024.0,71.2513,71.2712,71.2017,71.2613,18024.0
2025-02-13 14:15:00,71.76,71.85,71.74,71.84,17930.0,71.2513,71.3407,71.2315,71.3308,17930.0
2025-02-13 14:20:00,71.83,71.84,71.79,71.79,15439.0,71.3209,71.3308,71.2811,71.2811,15439.0
2025-02-13 14:25:00,71.79,71.8,71.73,71.74,11613.0,71.2811,71.2911,71.2216,71.2315,11613.0
2025-02-13 14:30:00,71.74,71.78,71.74,71.78,15857.0,71.2315,71.2712,71.2315,71.2712,15857.0
2025-02-13 14:35:00,71.78,71.79,71.76,71.78,16551.0,71.2712,71.2811,71.2513,71.2712,16551.0
2025-02-13 14:40:00,71.78,71.81,71.73,71.8,20844.0,71.2712,71.301,71.2216,71.2911,20844.0
2025-02-13 14:45:00,71.81,71.84,71.77,71.82,18789.0,71.301,71.3308,71.2613,71.3109,18789.0
2025-02-13 14:50:00,71.83,71.9,71.83,71.85,13480.0,71.3209,71.3904,71.3209,71.3407,13480.0
2025-02-13 14:55:00,71.85,71.86,71.75,71.78,14576.0,71.3407,71.3506,71.2414,71.2712,14576.0
2025-02-13 15:00:00,71.77,71.85,71.77,71.83,17218.0,71.2613,71.3407,71.2613,71.3209,17218.0
2025-02-13 15:05:00,71.83,71.83,71.76,71.77,12596.0,71.3209,71.3209,71.2513,71.2613,12596.0
2025-02-13 15:10:00,71.77,71.78,71.68,71.7,28375.0,71.2613,71.2712,71.1719,71.1918,28375.0
2025-02-13 15:15:00,71.69,71.75,71.66,71.74,27496.0,71.1818,71.2414,71.1521,71.2315,27496.0
2025-02-13 15:20:00,71.74,71.79,71.71,71.75,46031.0,71.2315,71.2811,71.2017,71.2414,46031.0
2025-02-13 15:25:00,71.77,71.87,71.75,71.87,117749.0,71.2613,71.3606,71.2414,71.3606,117749.0
2025-02-13 15:30:00,71.87,71.89,71.81,71.82,22802.0,71.3606,71.3804,71.301,71.3109,22802.0
2025-02-13 15:35:00,71.82,71.83,71.71,71.73,35673.0,71.3109,71.3209,71.2017,71.2216,35673.0
2025-02-13 15:40:00,71.73,71.77,71.68,71.7,26816.0,71.2216,71.2613,71.1719,71.1918,26816.0
2025-02-13 15:45:00,71.69,71.74,71.65,71.73,30114.0,71.1818,71.2315,71.1421,71.2216,30114.0
2025-02-13 15:50:00,71.73,71.83,71.73,71.8,83477.0,71.2216,71.3209,71.2216,71.2911,83477.0
2025-02-13 15:55:00,71.79,71.89,71.76,71.88,274421.0,71.2811,71.3804,71.2513,71.3705,274421.0
2025-02-14 09:30:00,71.75,72.05,71.58,71.97,47982.0,71.2414,71.5393,71.0726,71.4599,47982.0
2025-02-14 09:35:00,71.97,72.05,71.88,72.05,49119.0,71.4599,71.5393,71.3705,71.5393,49119.0
2025-02-14 09:40:00,72.09,72.27,72.07,72.23,9419.0,71.579,71.7577,71.5591,71.718,9419.0
2025-02-14 09:45:00,72.26,72.26,71.92,71.98,9242.0,71.7478,71.7478,71.4102,71.4698,9242.0
2025-02-14 09:50:00,71.94,71.95,71.77,71.78,6404.0,71.4301,71.44,71.2613,71.2712,6404.0
2025-02-14 09:55:00,71.75,71.77,71.57,71.76,9669.0,71.2414,71.2613,71.0627,71.2513,9669.0
2025-02-14 10:00:00,71.77,71.84,71.61,71.72,25070.0,71.2613,71.3308,71.1024,71.2116,25070.0
2025-02-14 10:05:00,71.73,71.79,71.67,71.75,12804.0,71.2216,71.2811,71.162,71.2414,12804.0
2025-02-14 10:10:00,71.74,71.83,71.64,71.83,9349.0,71.2315,71.3209,71.1322,71.3209,9349.0
2025-02-14 10:15:00,71.84,71.92,71.76,71.79,18812.0,71.3308,71.4102,71.2513,71.2811,18812.0
2025-02-14 10:20:00,71.8,71.81,71.74,71.8,11064.0,71.2911,71.301,71.2315,71.2911,11064.0
2025-02-14 10:25:00,71.8,71.83,71.71,71.73,14846.0,71.2911,71.3209,71.2017,71.2216,14846.0
2025-02-14 10:30:00,71.73,71.77,71.66,71.67,16203.0,71.2216,71.2613,71.1521,71.162,16203.0
2025-02-14 10:35:00,71.69,71.69,71.53,71.53,18528.0,71.1818,71.1818,71.023,71.023,18528.0
2025-02-14 10:40:00,71.52,71.53,71.43,71.44,15081.0,71.013,71.023,70.9237,70.9336,15081.0
2025-02-14 10:45:00,71.43,71.5,71.43,71.5,20003.0,70.9237,70.9932,70.9237,70.9932,20003.0
2025-02-14 10:50:00,71.49,71.56,71.48,71.55,16157.0,70.9833,71.0528,70.9733,71.0428,16157.0
2025-02-14 10:55:00,71.56,71.56,71.42,71.5,7499.0,71.0528,71.0528,70.9138,70.9932,7499.0
2025-02-14 11:00:00,71.49,71.58,71.47,71.54,9420.0,70.9833,71.0726,70.9634,71.0329,9420.0
2025-02-14 11:05:00,71.55,71.57,71.46,71.48,14411.0,71.0428,71.0627,70.9535,70.9733,14411.0
2025-02-14 11:10:00,71.48,71.56,71.44,71.48,13174.0,70.9733,71.0528,70.9336,70.9733,13174.0
2025-02-14 11:15:00,71.48,71.5,71.41,71.49,9908.0,70.9733,70.9932,70.9038,70.9833,9908.0
2025-02-14 11:20:00,71.48,71.54,71.46,71.46,5288.0,70.9733,71.0329,70.9535,70.9535,5288.0
2025-02-14 11:25:00,71.44,71.54,71.4,71.48,59987.0,70.9336,71.0329,70.8939,70.9733,59987.0
2025-02-14 11:30:00,71.47,71.48,71.37,71.43,11244.0,70.9634,70.9733,70.8641,70.9237,11244.0
2025-02-14 11:35:00,71.42,71.49,71.42,71.46,7296.0,70.9138,70.9833,70.9138,70.9535,7296.0
2025-02-14 11:40:00,71.49,71.54,71.49,71.51,4826.0,70.9833,71.0329,70.9833,71.0031,4826.0
2025-02-14 11:45:00,71.51,71.53,71.48,71.49,5998.0,71.0031,71.023,70.9733,70.9833,5998.0
2025-02-14 11:50:00,71.51,71.55,71.51,71.51,9045.0,71.0031,71.0428,71.0031,71.0031,9045.0
2025-02-14 11:55:00,71.5,71.5,71.4,71.45,6858.0,70.9932,70.9932,70.8939,70.9435,6858.0
2025-02-14 12:00:00,71.45,71.47,71.41,71.45,6194.0,70.9435,70.9634,70.9038,70.9435,6194.0
2025-02-14 12:05:00,71.45,71.48,71.4,71.4,4194.0,70.9435,70.9733,70.8939,70.8939,4194.0
2025-02-14 12:10:00,71.41,71.5,71.39,71.47,8796.0,70.9038,70.9932,70.884,70.9634,8796.0
2025-02-14 12:15:00,71.48,71.55,71.47,71.52,18900.0,70.9733,71.0428,70.9634,71.013,18900.0
2025-02-14 12:20:00,71.51,71.53,71.46,71.5,12283.0,71.0031,71.023,70.9535,70.9932,12283.0
2025-02-14 12:25:00,71.5,71.53,71.44,71.45,15230.0,70.9932,71.023,70.9336,70.9435,15230.0
2025-02-14 12:30:00,71.46,71.47,71.42,71.46,6799.0,70.9535,70.9634,70.9138,70.9535,6799.0
2025-02-14 12:35:00,71.46,71.49,71.42,71.42,15538.0,70.9535,70.9833,70.9138,70.9138,15538.0
2025-02-14 12:40:00,71.4,71.45,71.38,71.41,8586.0,70.8939,70.9435,70.874,70.9038,8586.0
2025-02-14 12:45:00,71.41,71.55,71.41,71.52,22913.0,70.9038,71.0428,70.9038,71.013,22913.0
2025-02-14 12:50:00,71.54,71.58,71.53,71.58,16224.0,71.0329,71.0726,71.023,71.0726,16224.0
2025-02-14 12:55:00,71.59,71.63,71.58,71.61,6266.0,71.0826,71.1223,71.0726,71.1024,6266.0
2025-02-14 13:00:00,71.58,71.58,71.52,71.53,2463.0,71.0726,71.0726,71.013,71.023,2463.0
2025-02-14 13:05:00,71.47,71.5,71.43,71.44,5420.0,70.9634,70.9932,70.9237,70.9336,5420.0
2025-02-14 13:10:00,71.44,71.48,71.42,71.42,5719.0,70.9336,70.9733,70.9138,70.9138,5719.0
2025-02-14 13:15:00,71.44,71.5,71.43,71.46,8862.0,70.9336,70.9932,70.9237,70.9535,8862.0
2025-02-14 13:20:00,71.44,71.46,71.41,71.42,12873.0,70.9336,70.9535,70.9038,70.9138,12873.0
2025-02-14 13:25:00,71.42,71.47,71.42,71.46,22989.0,70.9138,70.9634,70.9138,70.9535,22989.0
2025-02-14 13:30:00,71.46,71.49,71.37,71.37,26315.0,70.9535,70.9833,70.8641,70.8641,26315.0
2025-02-14 13:35:00,71.37,71.37,71.31,71.34,8754.0,70.8641,70.8641,70.8045,70.8343,8754.0
2025-02-14 13:40:00,71.35,71.38,71.33,71.35,21005.0,70.8443,70.874,70.8244,70.8443,21005.0
2025-02-14 13:45:00,71.35,71.39,71.35,71.39,9957.0,70.8443,70.884,70.8443,70.884,9957.0
2025-02-14 13:50:00,71.38,71.39,71.35,71.37,4347.0,70.874,70.884,70.8443,70.8641,4347.0
2025-02-14 13:55:00,71.36,71.39,71.35,71.36,12239.0,70.8542,70.884,70.8443,70.8542,12239.0
2025-02-14 14:00:00,71.36,71.39,71.34,71.34,7309.0,70.8542,70.884,70.8343,70.8343,7309.0
2025-02-14 14:05:00,71.34,71.37,71.3,71.31,11180.0,70.8343,70.8641,70.7946,70.8045,11180.0
2025-02-14 14:10:00,71.32,71.38,71.32,71.35,13115.0,70.8145,70.874,70.8145,70.8443,13115.0
2025-02-14 14:15:00,71.37,71.37,71.27,71.31,65955.0,70.8641,70.8641,70.7648,70.8045,65955.0
2025-02-14 14:20:00,71.31,71.42,71.31,71.4,44159.0,70.8045,70.9138,70.8045,70.8939,44159.0
2025-02-14 14:25:00,71.4,71.49,71.4,71.42,62625.0,70.8939,70.9833,70.8939,70.9138,62625.0
2025-02-14 14:30:00,71.42,71.44,71.35,71.39,19697.0,70.9138,70.9336,70.8443,70.884,19697.0
2025-02-14 14:35:00,71.38,71.38,71.33,71.34,9291.0,70.874,70.874,70.8244,70.8343,9291.0
2025-02-14 14:40:00,71.34,71.42,71.33,71.41,16156.0,70.8343,70.9138,70.8244,70.9038,16156.0
2025-02-14 14:45:00,71.41,71.41,71.34,71.34,7471.0,70.9038,70.9038,70.8343,70.8343,7471.0
2025-02-14 14:50:00,71.34,71.36,71.31,71.31,13408.0,70.8343,70.8542,70.8045,70.8045,13408.0
2025-02-14 14:55:00,71.33,71.37,71.27,71.31,36510.0,70.8244,70.8641,70.7648,70.8045,36510.0
2025-02-14 15:00:00,71.31,71.34,71.23,71.25,11395.0,70.8045,70.8343,70.7251,70.745,11395.0
2025-02-14 15:05:00,71.25,71.28,71.2,71.2,7196.0,70.745,70.7747,70.6953,70.6953,7196.0
2025-02-14 15:10:00,71.22,71.23,71.17,71.21,11706.0,70.7152,70.7251,70.6655,70.7052,11706.0
2025-02-14 15:15:00,71.23,71.24,71.19,71.23,7115.0,70.7251,70.735,70.6854,70.7251,7115.0
2025-02-14 15:20:00,71.23,71.24,71.17,71.17,27362.0,70.7251,70.735,70.6655,70.6655,27362.0
2025-02-14 15:25:00,71.18,71.25,71.16,71.18,30295.0,70.6755,70.745,70.6556,70.6755,30295.0
2025-02-14 15:30:00,71.18,71.18,71.04,71.08,31228.0,70.6755,70.6755,70.5365,70.5762,31228.0
2025-02-14 15:35:00,71.09,71.09,71.02,71.03,20670.0,70.5861,70.5861,70.5166,70.5265,20670.0
2025-02-14 15:40:00,71.03,71.04,70.99,71.01,35480.0,70.5265,70.5365,70.4868,70.5067,35480.0
2025-02-14 15:45:00,71.0,71.09,70.98,71.07,35187.0,70.4967,70.5861,70.4769,70.5662,35187.0
2025-02-14 15:50:00,71.06,71.18,71.0,71.04,76034.0,70.5563,70.6755,70.4967,70.5365,76034.0
2025-02-14 15:55:00,71.03,71.17,71.01,71.1,188165.0,70.5265,70.6655,70.5067,70.596,188165.0
2025-02-18 09:30:00,71.02,71.38,70.8,70.83,86816.0,70.5166,70.874,70.2982,70.3279,86816.0
2025-02-18 09:35:00,70.78,70.93,70.5,70.77,21622.0,70.2783,70.4272,70.0003,70.2684,21622.0
2025-02-18 09:40:00,70.78,70.79,70.48,70.51,16638.0,70.2783,70.2882,69.9804,70.0102,16638.0
2025-02-18 09:45:00,70.52,71.05,70.48,70.77,131266.0,70.0201,70.5464,69.9804,70.2684,131266.0
2025-02-18 09:50:00,70.87,70.87,70.26,70.31,29508.0,70.3677,70.3677,69.762,69.8116,29508.0
2025-02-18 09:55:00,70.32,70.52,70.32,70.38,10474.0,69.8216,70.0201,69.8216,69.8811,10474.0
2025-02-18 10:00:00,70.35,70.42,70.06,70.09,32838.0,69.8513,69.9208,69.5634,69.5932,32838.0
2025-02-18 10:05:00,70.09,70.22,70.04,70.2,46177.0,69.5932,69.7223,69.5435,69.7024,46177.0
2025-02-18 10:10:00,70.23,70.26,70.04,70.2,28637.0,69.7322,69.762,69.5435,69.7024,28637.0
2025-02-18 10:15:00,70.2,70.22,70.11,70.19,8874.0,69.7024,69.7223,69.613,69.6925,8874.0
2025-02-18 10:20:00,70.22,70.33,70.17,70.23,34499.0,69.7223,69.8315,69.6726,69.7322,34499.0
2025-02-18 10:25:00,70.23,70.4,70.23,70.31,12946.0,69.7322,69.901,69.7322,69.8116,12946.0
2025-02-18 10:30:00,70.29,70.42,70.24,70.4,12360.0,69.7918,69.9208,69.7421,69.901,12360.0
2025-02-18 10:35:00,70.39,70.45,70.38,70.44,25422.0,69.8911,69.9506,69.8811,69.9407,25422.0
2025-02-18 10:40:00,70.46,70.46,70.36,70.44,9962.0,69.9606,69.9606,69.8613,69.9407,9962.0
2025-02-18 10:45:00,70.47,70.57,70.45,70.53,30667.0,69.9705,70.0698,69.9506,70.0301,30667.0
2025-02-18 10:50:00,70.54,70.76,70.53,70.7,29255.0,70.04,70.2584,70.0301,70.1989,29255.0
2025-02-18 10:55:00,70.7,70.74,70.6,70.62,30249.0,70.1989,70.2386,70.0996,70.1194,30249.0
2025-02-18 11:00:00,70.58,70.61,70.5,70.6,36410.0,70.0797,70.1095,70.0003,70.0996,36410.0
2025-02-18 11:05:00,70.6,70.64,70.43,70.47,409578.0,70.0996,70.1393,69.9308,69.9705,409578.0
2025-02-18 11:10:00,70.48,70.5,70.38,70.4,58222.0,69.9804,70.0003,69.8811,69.901,58222.0
2025-02-18 11:15:00,70.41,70.49,70.35,70.49,15676.0,69.9109,69.9903,69.8513,69.9903,15676.0
2025-02-18 11:20:00,70.49,70.51,70.36,70.38,21381.0,69.9903,70.0102,69.8613,69.8811,21381.0
2025-02-18 11:25:00,70.38,70.42,70.25,70.4,35777.0,69.8811,69.9208,69.7521,69.901,35777.0
2025-02-18 11:30:00,70.4,70.41,70.26,70.27,18880.0,69.901,69.9109,69.762,69.7719,18880.0
2025-02-18 11:35:00,70.29,70.32,70.21,70.27,21835.0,69.7918,69.8216,69.7123,69.7719,21835.0
2025-02-18 11:40:00,70.27,70.34,70.23,70.33,23170.0,69.7719,69.8414,69.7322,69.8315,23170.0
2025-02-18 11:45:00,70.34,70.36,70.25,70.27,7477.0,69.8414,69.8613,69.7521,69.7719,7477.0
2025-02-18 11:50:00,70.3,70.34,70.27,70.34,7447.0,69.8017,69.8414,69.7719,69.8414,7447.0
2025-02-18 11:55:00,70.32,70.35,70.24,70.32,28947.0,69.8216,69.8513,69.7421,69.8216,28947.0
2025-02-18 12:00:00,70.3,70.33,70.2,70.26,40171.0,69.8017,69.8315,69.7024,69.762,40171.0
2025-02-18 12:05:00,70.27,70.31,70.25,70.27,8434.0,69.7719,69.8116,69.7521,69.7719,8434.0
2025-02-18 12:10:00,70.29,70.31,70.23,70.28,24168.0,69.7918,69.8116,69.7322,69.7818,24168.0
2025-02-18 12:15:00,70.27,70.28,70.22,70.28,15166.0,69.7719,69.7818,69.7223,69.7818,15166.0
2025-02-18 12:20:00,70.29,70.29,70.22,70.24,12850.0,69.7918,69.7918,69.7223,69.7421,12850.0
2025-02-18 12:25:00,70.25,70.33,70.23,70.33,22037.0,69.7521,69.8315,69.7322,69.8315,22037.0
2025-02-18 12:30:00,70.34,70.35,70.22,70.22,16476.0,69.8414,69.8513,69.7223,69.7223,16476.0
2025-02-18 12:35:00,70.21,70.25,70.18,70.19,127244.0,69.7123,69.7521,69.6825,69.6925,127244.0
2025-02-18 12:40:00,70.18,70.21,70.16,70.19,8165.0,69.6825,69.7123,69.6627,69.6925,8165.0
2025-02-18 12:45:00,70.18,70.21,70.15,70.16,19273.0,69.6825,69.7123,69.6528,69.6627,19273.0
2025-02-18 12:50:00,70.15,70.26,70.15,70.21,12312.0,69.6528,69.762,69.6528,69.7123,12312.0
2025-02-18 12:55:00,70.23,70.25,70.19,70.22,8034.0,69.7322,69.7521,69.6925,69.7223,8034.0
2025-02-18 13:00:00,70.24,70.24,70.19,70.19,9311.0,69.7421,69.7421,69.6925,69.6925,9311.0
2025-02-18 13:05:00,70.19,70.22,70.15,70.18,7701.0,69.6925,69.7223,69.6528,69.6825,7701.0
2025-02-18 13:10:00,70.18,70.22,70.16,70.18,11714.0,69.6825,69.7223,69.6627,69.6825,11714.0
2025-02-18 13:15:00,70.2,70.22,70.17,70.18,9559.0,69.7024,69.7223,69.6726,69.6825,9559.0
2025-02-18 13:20:00,70.18,70.22,70.15,70.22,23911.0,69.6825,69.7223,69.6528,69.7223,23911.0
2025-02-18 13:25:00,70.23,70.31,70.22,70.28,19629.0,69.7322,69.8116,69.7223,69.7818,19629.0
2025-02-18 13:30:00,70.32,70.34,70.26,70.3,24641.0,69.8216,69.8414,69.762,69.8017,24641.0
2025-02-18 13:35:00,70.28,70.31,70.23,70.24,26096.0,69.7818,69.8116,69.7322,69.7421,26096.0
2025-02-18 13:40:00,70.23,70.25,70.2,70.22,4454.0,69.7322,69.7521,69.7024,69.7223,4454.0
2025-02-18 13:45:00,70.24,70.24,70.21,70.24,11261.0,69.7421,69.7421,69.7123,69.7421,11261.0
2025-02-18 13:50:00,70.26,70.26,70.13,70.13,22659.0,69.762,69.762,69.6329,69.6329,22659.0
2025-02-18 13:55:00,70.15,70.15,70.08,70.09,28997.0,69.6528,69.6528,69.5833,69.5932,28997.0
2025-02-18 14:00:00,70.1,70.11,70.06,70.08,84606.0,69.6031,69.613,69.5634,69.5833,84606.0
2025-02-18 14:05:00,70.06,70.08,69.91,69.94,33477.0,69.5634,69.5833,69.4145,69.4442,33477.0
2025-02-18 14:10:00,69.95,70.01,69.95,69.98,21773.0,69.4542,69.5138,69.4542,69.484,21773.0
2025-02-18 14:15:00,69.98,69.99,69.91,69.94,12544.0,69.484,69.4939,69.4145,69.4442,12544.0
2025-02-18 14:20:00,69.94,70.13,69.93,70.07,63328.0,69.4442,69.6329,69.4343,69.5733,63328.0
2025-02-18 14:25:00,70.07,70.1,70.03,70.07,113479.0,69.5733,69.6031,69.5336,69.5733,113479.0
2025-02-18 14:30:00,70.06,70.1,70.04,70.08,9358.0,69.5634,69.6031,69.5435,69.5833,9358.0
2025-02-18 14:35:00,70.09,70.09,69.99,70.0,15861.0,69.5932,69.5932,69.4939,69.5038,15861.0
2025-02-18 14:40:00,70.01,70.08,70.0,70.05,15925.0,69.5138,69.5833,69.5038,69.5535,15925.0
2025-02-18 14:45:00,70.05,70.05,69.99,70.0,16184.0,69.5535,69.5535,69.4939,69.5038,16184.0
2025-02-18 14:50:00,69.98,69.99,69.93,69.95,18839.0,69.484,69.4939,69.4343,69.4542,18839.0
2025-02-18 14:55:00,69.95,69.97,69.87,69.87,31173.0,69.4542,69.474,69.3747,69.3747,31173.0
2025-02-18 15:00:00,69.88,69.92,69.83,69.85,25524.0,69.3847,69.4244,69.335,69.3549,25524.0
2025-02-18 15:05:00,69.83,69.93,69.83,69.85,48359.0,69.335,69.4343,69.335,69.3549,48359.0
2025-02-18 15:10:00,69.84,69.92,69.78,69.92,22908.0,69.345,69.4244,69.2854,69.4244,22908.0
2025-02-18 15:15:00,69.92,69.92,69.83,69.87,46068.0,69.4244,69.4244,69.335,69.3747,46068.0
2025-02-18 15:20:00,69.87,70.1,69.84,70.05,37011.0,69.3747,69.6031,69.345,69.5535,37011.0
2025-02-18 15:25:00,70.03,70.16,69.99,70.1,51131.0,69.5336,69.6627,69.4939,69.6031,51131.0
2025-02-18 15:30:00,70.1,70.3,70.09,70.25,30887.0,69.6031,69.8017,69.5932,69.7521,30887.0
2025-02-18 15:35:00,70.29,70.33,70.14,70.19,57356.0,69.7918,69.8315,69.6428,69.6925,57356.0
2025-02-18 15:40:00,70.21,70.21,70.09,70.13,60351.0,69.7123,69.7123,69.5932,69.6329,60351.0
2025-02-18 15:45:00,70.13,70.14,69.98,70.14,185346.0,69.6329,69.6428,69.484,69.6428,185346.0
2025-02-18 15:50:00,70.15,70.23,70.07,70.1,144537.0,69.6528,69.7322,69.5733,69.6031,144537.0
2025-02-18 15:55:00,70.09,70.16,69.99,70.0,441466.0,69.5932,69.6627,69.4939,69.5038,441466.0
2025-02-19 09:30:00,70.42,70.64,70.05,70.5,107414.0,69.9208,70.1393,69.5535,70.0003,107414.0
2025-02-19 09:35:00,70.47,70.49,70.3,70.47,35968.0,69.9705,69.9903,69.8017,69.9705,35968.0
2025-02-19 09:40:00,70.58,70.58,70.38,70.5,16419.0,70.0797,70.0797,69.8811,70.0003,16419.0
2025-02-19 09:45:00,70.47,70.5,70.28,70.36,15290.0,69.9705,70.0003,69.7818,69.8613,15290.0
2025-02-19 09:50:00,70.25,70.32,70.22,70.27,9542.0,69.7521,69.8216,69.7223,69.7719,9542.0
2025-02-19 09:55:00,70.25,70.37,70.23,70.31,33356.0,69.7521,69.8712,69.7322,69.8116,33356.0
2025-02-19 10:00:00,70.31,70.43,70.31,70.41,30157.0,69.8116,69.9308,69.8116,69.9109,30157.0
2025-02-19 10:05:00,70.41,70.56,70.4,70.53,50566.0,69.9109,70.0599,69.901,70.0301,50566.0
2025-02-19 10:10:00,70.53,70.58,70.52,70.56,27502.0,70.0301,70.0797,70.0201,70.0599,27502.0
2025-02-19 10:15:00,70.58,70.61,70.5,70.57,35239.0,70.0797,70.1095,70.0003,70.0698,35239.0
2025-02-19 10:20:00,70.57,70.6,70.52,70.59,20938.0,70.0698,70.0996,70.0201,70.0896,20938.0
2025-02-19 10:25:00,70.59,70.6,70.55,70.56,16924.0,70.0896,70.0996,70.0499,70.0599,16924.0
2025-02-19 10:30:00,70.55,70.62,70.54,70.62,32648.0,70.0499,70.1194,70.04,70.1194,32648.0
2025-02-19 10:35:00,70.63,70.74,70.62,70.7,32810.0,70.1294,70.2386,70.1194,70.1989,32810.0
2025-02-19 10:40:00,70.68,70.73,70.65,70.66,172727.0,70.179,70.2286,70.1492,70.1591,172727.0
2025-02-19 10:45:00,70.66,70.66,70.49,70.52,25362.0,70.1591,70.1591,69.9903,70.0201,25362.0
2025-02-19 10:50:00,70.52,70.56,70.48,70.53,25074.0,70.0201,70.0599,69.9804,70.0301,25074.0
2025-02-19 10:55:00,70.53,70.59,70.52,70.58,18425.0,70.0301,70.0896,70.0201,70.0797,18425.0
2025-02-19 11:00:00,70.61,70.62,70.54,70.55,13028.0,70.1095,70.1194,70.04,70.0499,13028.0
2025-02-19 11:05:00,70.55,70.64,70.54,70.64,25061.0,70.0499,70.1393,70.04,70.1393,25061.0
2025-02-19 11:10:00,70.64,70.7,70.63,70.67,54539.0,70.1393,70.1989,70.1294,70.1691,54539.0
2025-02-19 11:15:00,70.67,70.7,70.5,70.66,549813.0,70.1691,70.1989,70.0003,70.1591,549813.0
2025-02-19 11:20:00,70.66,70.66,70.58,70.62,23845.0,70.1591,70.1591,70.0797,70.1194,23845.0
2025-02-19 11:25:00,70.62,70.66,70.58,70.59,37815.0,70.1194,70.1591,70.0797,70.0896,37815.0
2025-02-19 11:30:00,70.59,70.61,70.52,70.52,25335.0,70.0896,70.1095,70.0201,70.0201,25335.0
2025-02-19 11:35:00,70.53,70.58,70.52,70.54,24555.0,70.0301,70.0797,70.0201,70.04,24555.0
2025-02-19 11:40:00,70.53,70.55,70.51,70.52,18944.0,70.0301,70.0499,70.0102,70.0201,18944.0
2025-02-19 11:45:00,70.52,70.52,70.49,70.49,15067.0,70.0201,70.0201,69.9903,69.9903,15067.0
2025-02-19 11:50:00,70.51,70.55,70.5,70.51,11777.0,70.0102,70.0499,70.0003,70.0102,11777.0
2025-02-19 11:55:00,70.51,70.53,70.47,70.53,19920.0,70.0102,70.0301,69.9705,70.0301,19920.0
2025-02-19 12:00:00,70.53,70.56,70.52,70.56,23770.0,70.0301,70.0599,70.0201,70.0599,23770.0
2025-02-19 12:05:00,70.55,70.58,70.54,70.56,20521.0,70.0499,70.0797,70.04,70.0599,20521.0
2025-02-19 12:10:00,70.56,70.59,70.53,70.59,16245.0,70.0599,70.0896,70.0301,70.0896,16245.0
2025-02-19 12:15:00,70.59,70.6,70.57,70.59,24506.0,70.0896,70.0996,70.0698,70.0896,24506.0
2025-02-19 12:20:00,70.58,70.67,70.57,70.64,15826.0,70.0797,70.1691,70.0698,70.1393,15826.0
2025-02-19 12:25:00,70.64,70.66,70.62,70.65,65225.0,70.1393,70.1591,70.1194,70.1492,65225.0
2025-02-19 12:30:00,70.65,70.69,70.64,70.65,53863.0,70.1492,70.1889,70.1393,70.1492,53863.0
2025-02-19 12:35:00,70.64,70.71,70.61,70.71,112109.0,70.1393,70.2088,70.1095,70.2088,112109.0
2025-02-19 12:40:00,70.73,70.78,70.68,70.7,57762.0,70.2286,70.2783,70.179,70.1989,57762.0
2025-02-19 12:45:00,70.71,70.77,70.69,70.75,50254.0,70.2088,70.2684,70.1889,70.2485,50254.0
2025-02-19 12:50:00,70.75,70.75,70.72,70.72,19507.0,70.2485,70.2485,70.2187,70.2187,19507.0
2025-02-19 12:55:00,70.72,70.73,70.69,70.72,29395.0,70.2187,70.2286,70.1889,70.2187,29395.0
2025-02-19 13:00:00,70.72,70.77,70.71,70.73,91132.0,70.2187,70.2684,70.2088,70.2286,91132.0
2025-02-19 13:05:00,70.73,70.75,70.68,70.69,77067.0,70.2286,70.2485,70.179,70.1889,77067.0
2025-02-19 13:10:00,70.7,70.72,70.67,70.71,22063.0,70.1989,70.2187,70.1691,70.2088,22063.0
2025-02-19 13:15:00,70.71,70.74,70.71,70.72,25726.0,70.2088,70.2386,70.2088,70.2187,25726.0
2025-02-19 13:20:00,70.72,70.72,70.69,70.7,13767.0,70.2187,70.2187,70.1889,70.1989,13767.0
2025-02-19 13:25:00,70.7,70.76,70.68,70.75,33950.0,70.1989,70.2584,70.179,70.2485,33950.0
2025-02-19 13:30:00,70.75,70.88,70.7,70.88,1353183.0,70.2485,70.3776,70.1989,70.3776,1353183.0
2025-02-19 13:35:00,70.88,70.93,70.83,70.92,66909.0,70.3776,70.4272,70.3279,70.4173,66909.0
2025-02-19 13:40:00,70.92,70.97,70.91,70.95,28814.0,70.4173,70.4669,70.4074,70.4471,28814.0
2025-02-19 13:45:00,70.94,70.98,70.91,70.92,34257.0,70.4372,70.4769,70.4074,70.4173,34257.0
2025-02-19 13:50:00,70.92,71.04,70.91,71.0,71978.0,70.4173,70.5365,70.4074,70.4967,71978.0
2025-02-19 13:55:00,71.0,71.0,70.89,70.96,54550.0,70.4967,70.4967,70.3875,70.457,54550.0
2025-02-19 14:00:00,70.98,71.0,70.91,70.92,27667.0,70.4769,70.4967,70.4074,70.4173,27667.0
2025-02-19 14:05:00,70.93,71.0,70.92,70.99,19704.0,70.4272,70.4967,70.4173,70.4868,19704.0
2025-02-19 14:10:00,70.99,71.0,70.96,70.96,34909.0,70.4868,70.4967,70.457,70.457,34909.0
2025-02-19 14:15:00,70.97,70.98,70.94,70.98,20852.0,70.4669,70.4769,70.4372,70.4769,20852.0
2025-02-19 14:20:00,70.98,71.0,70.96,70.98,18897.0,70.4769,70.4967,70.457,70.4769,18897.0
2025-02-19 14:25:00,70.98,70.98,70.94,70.95,18262.0,70.4769,70.4769,70.4372,70.4471,18262.0
2025-02-19 14:30:00,70.95,70.96,70.9,70.91,22132.0,70.4471,70.457,70.3974,70.4074,22132.0
2025-02-19 14:35:00,70.91,70.92,70.81,70.82,24202.0,70.4074,70.4173,70.3081,70.318,24202.0
2025-02-19 14:40:00,70.83,70.84,70.74,70.75,40105.0,70.3279,70.3379,70.2386,70.2485,40105.0
2025-02-19 14:45:00,70.75,70.75,70.7,70.74,44037.0,70.2485,70.2485,70.1989,70.2386,44037.0
2025-02-19 14:50:00,70.73,70.74,70.71,70.73,16660.0,70.2286,70.2386,70.2088,70.2286,16660.0
2025-02-19 14:55:00,70.73,70.9,70.7,70.89,30113.0,70.2286,70.3974,70.1989,70.3875,30113.0
2025-02-19 15:00:00,70.89,70.9,70.85,70.89,23793.0,70.3875,70.3974,70.3478,70.3875,23793.0
2025-02-19 15:05:00,70.89,70.9,70.8,70.81,26382.0,70.3875,70.3974,70.2982,70.3081,26382.0
2025-02-19 15:10:00,70.81,70.85,70.8,70.81,71354.0,70.3081,70.3478,70.2982,70.3081,71354.0
2025-02-19 15:15:00,70.81,70.83,70.76,70.8,58780.0,70.3081,70.3279,70.2584,70.2982,58780.0
2025-02-19 15:20:00,70.8,70.86,70.8,70.84,40401.0,70.2982,70.3577,70.2982,70.3379,40401.0
2025-02-19 15:25:00,70.85,70.94,70.84,70.9,86403.0,70.3478,70.4372,70.3379,70.3974,86403.0
2025-02-19 15:30:00,70.9,70.98,70.89,70.92,65146.0,70.3974,70.4769,70.3875,70.4173,65146.0
2025-02-19 15:35:00,70.92,70.93,70.84,70.91,66259.0,70.4173,70.4272,70.3379,70.4074,66259.0
2025-02-19 15:40:00,70.91,70.91,70.77,70.77,37447.0,70.4074,70.4074,70.2684,70.2684,37447.0
2025-02-19 15:45:00,70.78,70.78,70.72,70.74,68305.0,70.2783,70.2783,70.2187,70.2386,68305.0
2025-02-19 15:50:00,70.75,70.8,70.58,70.62,157812.0,70.2485,70.2982,70.0797,70.1194,157812.0
2025-02-19 15:55:00,70.62,70.75,70.59,70.7,585583.0,70.1194,70.2485,70.0896,70.1989,585583.0
2025-02-20 09:30:00,70.52,71.07,70.49,70.91,35704.0,70.0201,70.5662,69.9903,70.4074,35704.0
2025-02-20 09:35:00,70.95,71.2,70.86,71.16,19493.0,70.4471,70.6953,70.3577,70.6556,19493.0
2025-02-20 09:40:00,71.14,71.18,71.06,71.07,13875.0,70.6357,70.6755,70.5563,70.5662,13875.0
2025-02-20 09:45:00,71.08,71.08,70.79,70.8,17848.0,70.5762,70.5762,70.2882,70.2982,17848.0
2025-02-20 09:50:00,70.79,70.87,70.74,70.79,30800.0,70.2882,70.3677,70.2386,70.2882,30800.0
2025-02-20 09:55:00,70.77,70.86,70.67,70.75,234023.0,70.2684,70.3577,70.1691,70.2485,234023.0
2025-02-20 10:00:00,70.8,71.09,70.79,70.94,26068.0,70.2982,70.5861,70.2882,70.4372,26068.0
2025-02-20 10:05:00,70.92,70.97,70.8,70.81,21181.0,70.4173,70.4669,70.2982,70.3081,21181.0
2025-02-20 10:10:00,70.81,70.88,70.65,70.81,290236.0,70.3081,70.3776,70.1492,70.3081,290236.0
2025-02-20 10:15:00,70.79,70.81,70.66,70.67,20810.0,70.2882,70.3081,70.1591,70.1691,20810.0
2025-02-20 10:20:00,70.66,70.7,70.56,70.65,17117.0,70.1591,70.1989,70.0599,70.1492,17117.0
2025-02-20 10:25:00,70.65,70.71,70.55,70.67,16519.0,70.1492,70.2088,70.0499,70.1691,16519.0
2025-02-20 10:30:00,70.69,70.73,70.65,70.69,9860.0,70.1889,70.2286,70.1492,70.1889,9860.0
2025-02-20 10:35:00,70.7,70.76,70.66,70.75,16064.0,70.1989,70.2584,70.1591,70.2485,16064.0
2025-02-20 10:40:00,70.73,70.75,70.67,70.67,7346.0,70.2286,70.2485,70.1691,70.1691,7346.0
2025-02-20 10:45:00,70.67,70.72,70.66,70.7,9984.0,70.1691,70.2187,70.1591,70.1989,9984.0
2025-02-20 10:50:00,70.7,70.72,70.62,70.63,10315.0,70.1989,70.2187,70.1194,70.1294,10315.0
2025-02-20 10:55:00,70.65,70.79,70.63,70.77,17408.0,70.1492,70.2882,70.1294,70.2684,17408.0
2025-02-20 11:00:00,70.78,70.85,70.74,70.76,23163.0,70.2783,70.3478,70.2386,70.2584,23163.0
2025-02-20 11:05:00,70.77,70.79,70.74,70.78,13885.0,70.2684,70.2882,70.2386,70.2783,13885.0
2025-02-20 11:10:00,70.78,70.8,70.67,70.76,13741.0,70.2783,70.2982,70.1691,70.2584,13741.0
2025-02-20 11:15:00,70.75,70.8,70.74,70.78,14592.0,70.2485,70.2982,70.2386,70.2783,14592.0
2025-02-20 11:20:00,70.77,70.79,70.71,70.72,14396.0,70.2684,70.2882,70.2088,70.2187,14396.0
2025-02-20 11:25:00,70.73,70.73,70.68,70.71,6118.0,70.2286,70.2286,70.179,70.2088,6118.0
2025-02-20 11:30:00,70.71,70.71,70.59,70.59,9303.0,70.2088,70.2088,70.0896,70.0896,9303.0
2025-02-20 11:35:00,70.59,70.59,70.44,70.44,18486.0,70.0896,70.0896,69.9407,69.9407,18486.0
2025-02-20 11:40:00,70.44,70.5,70.44,70.5,15223.0,69.9407,70.0003,69.9407,70.0003,15223.0
2025-02-20 11:45:00,70.5,70.59,70.45,70.56,40623.0,70.0003,70.0896,69.9506,70.0599,40623.0
2025-02-20 11:50:00,70.56,70.56,70.49,70.51,13788.0,70.0599,70.0599,69.9903,70.0102,13788.0
2025-02-20 11:55:00,70.53,70.55,70.49,70.49,9135.0,70.0301,70.0499,69.9903,69.9903,9135.0
2025-02-20 12:00:00,70.49,70.55,70.46,70.55,8917.0,69.9903,70.0499,69.9606,70.0499,8917.0
2025-02-20 12:05:00,70.55,70.57,70.53,70.55,11380.0,70.0499,70.0698,70.0301,70.0499,11380.0
2025-02-20 12:10:00,70.56,70.59,70.55,70.57,8550.0,70.0599,70.0896,70.0499,70.0698,8550.0
2025-02-20 12:15:00,70.57,70.62,70.55,70.61,9456.0,70.0698,70.1194,70.0499,70.1095,9456.0
2025-02-20 12:20:00,70.61,70.62,70.58,70.6,12987.0,70.1095,70.1194,70.0797,70.0996,12987.0
2025-02-20 12:25:00,70.6,70.64,70.59,70.64,13049.0,70.0996,70.1393,70.0896,70.1393,13049.0
2025-02-20 12:30:00,70.64,70.64,70.59,70.6,9460.0,70.1393,70.1393,70.0896,70.0996,9460.0
2025-02-20 12:35:00,70.6,70.63,70.51,70.53,12251.0,70.0996,70.1294,70.0102,70.0301,12251.0
2025-02-20 12:40:00,70.55,70.56,70.52,70.56,5852.0,70.0499,70.0599,70.0201,70.0599,5852.0
2025-02-20 12:45:00,70.57,70.59,70.53,70.54,7019.0,70.0698,70.0896,70.0301,70.04,7019.0
2025-02-20 12:50:00,70.54,70.54,70.48,70.53,10073.0,70.04,70.04,69.9804,70.0301,10073.0
2025-02-20 12:55:00,70.54,70.56,70.52,70.54,9323.0,70.04,70.0599,70.0201,70.04,9323.0
2025-02-20 13:00:00,70.54,70.58,70.52,70.53,15387.0,70.04,70.0797,70.0201,70.0301,15387.0
2025-02-20 13:05:00,70.54,70.6,70.52,70.6,7106.0,70.04,70.0996,70.0201,70.0996,7106.0
2025-02-20 13:10:00,70.6,70.64,70.59,70.6,20442.0,70.0996,70.1393,70.0896,70.0996,20442.0
2025-02-20 13:15:00,70.6,70.6,70.55,70.59,16867.0,70.0996,70.0996,70.0499,70.0896,16867.0
2025-02-20 13:20:00,70.59,70.59,70.54,70.56,8118.0,70.0896,70.0896,70.04,70.0599,8118.0
2025-02-20 13:25:00,70.56,70.59,70.52,70.53,18429.0,70.0599,70.0896,70.0201,70.0301,18429.0
2025-02-20 13:30:00,70.54,70.69,70.54,70.66,42104.0,70.04,70.1889,70.04,70.1591,42104.0
2025-02-20 13:35:00,70.65,70.71,70.63,70.7,16092.0,70.1492,70.2088,70.1294,70.1989,16092.0
2025-02-20 13:40:00,70.71,70.76,70.71,70.74,9246.0,70.2088,70.2584,70.2088,70.2386,9246.0
2025-02-20 13:45:00,70.75,70.75,70.64,70.65,20615.0,70.2485,70.2485,70.1393,70.1492,20615.0
2025-02-20 13:50:00,70.65,70.65,70.64,70.65,10545.0,70.1492,70.1492,70.1393,70.1492,10545.0
2025-02-20 13:55:00,70.65,70.87,70.65,70.79,40425.0,70.1492,70.3677,70.1492,70.2882,40425.0
2025-02-20 14:00:00,70.78,70.79,70.69,70.7,16930.0,70.2783,70.2882,70.1889,70.1989,16930.0
2025-02-20 14:05:00,70.7,70.7,70.68,70.69,11766.0,70.1989,70.1989,70.179,70.1889,11766.0
2025-02-20 14:10:00,70.69,70.73,70.68,70.73,39594.0,70.1889,70.2286,70.179,70.2286,39594.0
2025-02-20 14:15:00,70.76,70.83,70.65,70.78,315324.0,70.2584,70.3279,70.1492,70.2783,315324.0
2025-02-20 14:20:00,70.78,70.8,70.76,70.8,36426.0,70.2783,70.2982,70.2584,70.2982,36426.0
2025-02-20 14:25:00,70.8,70.82,70.77,70.8,35251.0,70.2982,70.318,70.2684,70.2982,35251.0
2025-02-20 14:30:00,70.79,70.82,70.75,70.76,118594.0,70.2882,70.318,70.2485,70.2584,118594.0
2025-02-20 14:35:00,70.75,70.75,70.66,70.7,39417.0,70.2485,70.2485,70.1591,70.1989,39417.0
2025-02-20 14:40:00,70.7,70.74,70.67,70.68,79554.0,70.1989,70.2386,70.1691,70.179,79554.0
2025-02-20 14:45:00,70.69,70.76,70.69,70.71,25941.0,70.1889,70.2584,70.1889,70.2088,25941.0
2025-02-20 14:50:00,70.72,70.74,70.69,70.7,21980.0,70.2187,70.2386,70.1889,70.1989,21980.0
2025-02-20 14:55:00,70.7,70.73,70.7,70.72,19568.0,70.1989,70.2286,70.1989,70.2187,19568.0
2025-02-20 15:00:00,70.72,70.72,70.67,70.69,22725.0,70.2187,70.2187,70.1691,70.1889,22725.0
2025-02-20 15:05:00,70.69,70.75,70.68,70.69,47262.0,70.1889,70.2485,70.179,70.1889,47262.0
2025-02-20 15:10:00,70.69,70.89,70.6,70.8,533450.0,70.1889,70.3875,70.0996,70.2982,533450.0
2025-02-20 15:15:00,70.8,70.85,70.79,70.8,59582.0,70.2982,70.3478,70.2882,70.2982,59582.0
2025-02-20 15:20:00,70.8,70.83,70.79,70.8,32335.0,70.2982,70.3279,70.2882,70.2982,32335.0
2025-02-20 15:25:00,70.8,70.8,70.75,70.8,22507.0,70.2982,70.2982,70.2485,70.2982,22507.0
2025-02-20 15:30:00,70.8,70.81,70.78,70.79,28948.0,70.2982,70.3081,70.2783,70.2882,28948.0
2025-02-20 15:35:00,70.79,70.82,70.75,70.8,136473.0,70.2882,70.318,70.2485,70.2982,136473.0
2025-02-20 15:40:00,70.8,70.82,70.78,70.8,40225.0,70.2982,70.318,70.2783,70.2982,40225.0
2025-02-20 15:45:00,70.79,70.8,70.71,70.72,48198.0,70.2882,70.2982,70.2088,70.2187,48198.0
2025-02-20 15:50:00,70.73,70.83,70.71,70.83,81404.0,70.2286,70.3279,70.2088,70.3279,81404.0
2025-02-20 15:55:00,70.84,71.25,70.7,71.2,700732.0,70.3379,70.745,70.1989,70.6953,700732.0
2025-02-21 09:30:00,71.11,71.73,71.0,71.73,110393.0,70.606,71.2216,70.4967,71.2216,110393.0
2025-02-21 09:35:00,71.69,71.8,71.53,71.78,8949.0,71.1818,71.2911,71.023,71.2712,8949.0
2025-02-21 09:40:00,71.73,71.89,71.65,71.79,22666.0,71.2216,71.3804,71.1421,71.2811,22666.0
2025-02-21 09:45:00,71.82,71.93,71.77,71.89,20101.0,71.3109,71.4201,71.2613,71.3804,20101.0
2025-02-21 09:50:00,71.87,71.94,71.7,71.94,10098.0,71.3606,71.4301,71.1918,71.4301,10098.0
2025-02-21 09:55:00,71.97,71.99,71.81,71.97,9261.0,71.4599,71.4797,71.301,71.4599,9261.0
2025-02-21 10:00:00,71.92,72.12,71.76,72.12,29619.0,71.4102,71.6088,71.2513,71.6088,29619.0
2025-02-21 10:05:00,72.12,72.39,72.07,72.36,27143.0,71.6088,71.8769,71.5591,71.8471,27143.0
2025-02-21 10:10:00,72.32,72.38,72.15,72.15,43053.0,71.8074,71.867,71.6386,71.6386,43053.0
2025-02-21 10:15:00,72.13,72.26,72.07,72.23,35406.0,71.6187,71.7478,71.5591,71.718,35406.0
2025-02-21 10:20:00,72.26,72.53,72.24,72.53,30053.0,71.7478,72.0159,71.7279,72.0159,30053.0
2025-02-21 10:25:00,72.55,72.62,72.42,72.45,24059.0,72.0357,72.1053,71.9067,71.9365,24059.0
2025-02-21 10:30:00,72.45,72.59,72.38,72.52,20995.0,71.9365,72.0755,71.867,72.006,20995.0
2025-02-21 10:35:00,72.55,72.57,72.48,72.54,12922.0,72.0357,72.0556,71.9662,72.0258,12922.0
2025-02-21 10:40:00,72.55,72.61,72.46,72.54,17942.0,72.0357,72.0953,71.9464,72.0258,17942.0
2025-02-21 10:45:00,72.54,72.57,72.44,72.48,19948.0,72.0258,72.0556,71.9265,71.9662,19948.0
2025-02-21 10:50:00,72.46,72.5,72.3,72.35,16726.0,71.9464,71.9861,71.7875,71.8372,16726.0
2025-02-21 10:55:00,72.35,72.41,72.3,72.36,15670.0,71.8372,71.8967,71.7875,71.8471,15670.0
2025-02-21 11:00:00,72.36,72.53,72.33,72.44,11072.0,71.8471,72.0159,71.8173,71.9265,11072.0
2025-02-21 11:05:00,72.41,72.5,72.35,72.44,13153.0,71.8967,71.9861,71.8372,71.9265,13153.0
2025-02-21 11:10:00,72.44,72.53,72.43,72.53,17251.0,71.9265,72.0159,71.9166,72.0159,17251.0
2025-02-21 11:15:00,72.53,72.68,72.51,72.67,9518.0,72.0159,72.1648,71.996,72.1549,9518.0
2025-02-21 11:20:00,72.64,72.72,72.58,72.6,17818.0,72.1251,72.2045,72.0655,72.0854,17818.0
2025-02-21 11:25:00,72.64,72.69,72.59,72.65,15046.0,72.1251,72.1748,72.0755,72.135,15046.0
2025-02-21 11:30:00,72.64,72.73,72.58,72.67,13636.0,72.1251,72.2145,72.0655,72.1549,13636.0
2025-02-21 11:35:00,72.68,72.83,72.68,72.76,36882.0,72.1648,72.3138,72.1648,72.2443,36882.0
2025-02-21 11:40:00,72.78,72.81,72.74,72.79,13233.0,72.2641,72.2939,72.2244,72.274,13233.0
2025-02-21 11:45:00,72.78,72.81,72.71,72.75,16464.0,72.2641,72.2939,72.1946,72.2343,16464.0
2025-02-21 11:50:00,72.74,72.76,72.67,72.69,17709.0,72.2244,72.2443,72.1549,72.1748,17709.0
2025-02-21 11:55:00,72.66,72.76,72.64,72.74,11782.0,72.145,72.2443,72.1251,72.2244,11782.0
2025-02-21 12:00:00,72.75,72.83,72.67,72.8,9410.0,72.2343,72.3138,72.1549,72.284,9410.0
2025-02-21 12:05:00,72.78,72.78,72.64,72.64,10097.0,72.2641,72.2641,72.1251,72.1251,10097.0
2025-02-21 12:10:00,72.62,72.67,72.57,72.67,9819.0,72.1053,72.1549,72.0556,72.1549,9819.0
2025-02-21 12:15:00,72.66,72.66,72.58,72.6,7721.0,72.145,72.145,72.0655,72.0854,7721.0
2025-02-21 12:20:00,72.57,72.61,72.51,72.51,15778.0,72.0556,72.0953,71.996,71.996,15778.0
2025-02-21 12:25:00,72.5,72.52,72.43,72.43,30089.0,71.9861,72.006,71.9166,71.9166,30089.0
2025-02-21 12:30:00,72.43,72.52,72.41,72.51,12574.0,71.9166,72.006,71.8967,71.996,12574.0
2025-02-21 12:35:00,72.48,72.52,72.44,72.45,14282.0,71.9662,72.006,71.9265,71.9365,14282.0
2025-02-21 12:40:00,72.45,72.67,72.42,72.63,39184.0,71.9365,72.1549,71.9067,72.1152,39184.0
2025-02-21 12:45:00,72.64,72.67,72.59,72.64,13305.0,72.1251,72.1549,72.0755,72.1251,13305.0
2025-02-21 12:50:00,72.59,72.73,72.59,72.72,24788.0,72.0755,72.2145,72.0755,72.2045,24788.0
2025-02-21 12:55:00,72.71,72.81,72.69,72.72,96286.0,72.1946,72.2939,72.1748,72.2045,96286.0
2025-02-21 13:00:00,72.73,72.9,72.68,72.8,54489.0,72.2145,72.3833,72.1648,72.284,54489.0
2025-02-21 13:05:00,72.8,72.89,72.8,72.84,26632.0,72.284,72.3733,72.284,72.3237,26632.0
2025-02-21 13:10:00,72.82,72.94,72.81,72.94,23649.0,72.3038,72.423,72.2939,72.423,23649.0
2025-02-21 13:15:00,72.95,72.96,72.88,72.92,32102.0,72.4329,72.4428,72.3634,72.4031,32102.0
2025-02-21 13:20:00,72.91,73.01,72.91,72.96,23921.0,72.3932,72.4925,72.3932,72.4428,23921.0
2025-02-21 13:25:00,72.95,72.97,72.88,72.93,48261.0,72.4329,72.4528,72.3634,72.4131,48261.0
2025-02-21 13:30:00,72.95,72.95,72.88,72.94,61774.0,72.4329,72.4329,72.3634,72.423,61774.0
2025-02-21 13:35:00,72.94,73.1,72.9,73.09,192030.0,72.423,72.5818,72.3833,72.5719,192030.0
2025-02-21 13:40:00,73.09,73.12,73.0,73.0,83917.0,72.5719,72.6017,72.4826,72.4826,83917.0
2025-02-21 13:45:00,73.0,73.0,72.93,72.97,23591.0,72.4826,72.4826,72.4131,72.4528,23591.0
2025-02-21 13:50:00,72.98,73.09,72.95,73.09,21796.0,72.4627,72.5719,72.4329,72.5719,21796.0
2025-02-21 13:55:00,73.08,73.09,73.0,73.04,19025.0,72.562,72.5719,72.4826,72.5223,19025.0
2025-02-21 14:00:00,73.02,73.19,73.01,73.11,20913.0,72.5024,72.6712,72.4925,72.5918,20913.0
2025-02-21 14:05:00,73.12,73.17,73.08,73.17,23383.0,72.6017,72.6514,72.562,72.6514,23383.0
2025-02-21 14:10:00,73.18,73.38,73.18,73.36,24435.0,72.6613,72.8599,72.6613,72.84,24435.0
2025-02-21 14:15:00,73.35,73.37,73.22,73.27,23910.0,72.8301,72.8499,72.701,72.7506,23910.0
2025-02-21 14:20:00,73.28,73.29,73.22,73.27,33201.0,72.7606,72.7705,72.701,72.7506,33201.0
2025-02-21 14:25:00,73.25,73.27,73.06,73.17,53453.0,72.7308,72.7506,72.5421,72.6514,53453.0
2025-02-21 14:30:00,73.16,73.18,73.06,73.07,30695.0,72.6414,72.6613,72.5421,72.5521,30695.0
2025-02-21 14:35:00,73.07,73.11,72.98,73.06,125834.0,72.5521,72.5918,72.4627,72.5421,125834.0
2025-02-21 14:40:00,73.07,73.14,73.05,73.12,25862.0,72.5521,72.6216,72.5322,72.6017,25862.0
2025-02-21 14:45:00,73.11,73.15,73.09,73.13,16819.0,72.5918,72.6315,72.5719,72.6116,16819.0
2025-02-21 14:50:00,73.15,73.29,73.14,73.29,99201.0,72.6315,72.7705,72.6216,72.7705,99201.0
2025-02-21 14:55:00,73.3,73.3,73.2,73.21,22307.0,72.7804,72.7804,72.6811,72.6911,22307.0
2025-02-21 15:00:00,73.22,73.22,73.01,73.15,93936.0,72.701,72.701,72.4925,72.6315,93936.0
2025-02-21 15:05:00,73.15,73.25,73.12,73.24,33785.0,72.6315,72.7308,72.6017,72.7209,33785.0
2025-02-21 15:10:00,73.23,73.25,73.15,73.22,29148.0,72.7109,72.7308,72.6315,72.701,29148.0
2025-02-21 15:15:00,73.22,73.24,73.17,73.2,26993.0,72.701,72.7209,72.6514,72.6811,26993.0
2025-02-21 15:20:00,73.19,73.23,73.09,73.09,73494.0,72.6712,72.7109,72.5719,72.5719,73494.0
2025-02-21 15:25:00,73.11,73.18,73.03,73.13,79291.0,72.5918,72.6613,72.5123,72.6116,79291.0
2025-02-21 15:30:00,73.13,73.25,73.1,73.14,42978.0,72.6116,72.7308,72.5818,72.6216,42978.0
2025-02-21 15:35:00,73.16,73.24,73.1,73.13,37053.0,72.6414,72.7209,72.5818,72.6116,37053.0
2025-02-21 15:40:00,73.13,73.24,73.12,73.2,55738.0,72.6116,72.7209,72.6017,72.6811,55738.0
2025-02-21 15:45:00,73.2,73.24,73.09,73.11,142307.0,72.6811,72.7209,72.5719,72.5918,142307.0
2025-02-21 15:50:00,73.12,73.22,73.08,73.18,178300.0,72.6017,72.701,72.562,72.6613,178300.0
2025-02-21 15:55:00,73.19,73.23,73.13,73.22,401964.0,72.6712,72.7109,72.6116,72.701,401964.0
2025-02-24 09:30:00,73.14,73.24,72.92,73.01,54124.0,72.6216,72.7209,72.4031,72.4925,54124.0
2025-02-24 09:35:00,72.99,73.12,72.86,73.12,20444.0,72.4726,72.6017,72.3435,72.6017,20444.0
2025-02-24 09:40:00,73.09,73.21,73.02,73.18,9462.0,72.5719,72.6911,72.5024,72.6613,9462.0
2025-02-24 09:45:00,73.18,73.18,72.92,72.98,13475.0,72.6613,72.6613,72.4031,72.4627,13475.0
2025-02-24 09:50:00,73.0,73.38,72.99,73.37,13102.0,72.4826,72.8599,72.4726,72.8499,13102.0
2025-02-24 09:55:00,73.38,73.58,73.36,73.51,24939.0,72.8599,73.0584,72.84,72.9889,24939.0
2025-02-24 10:00:00,73.55,73.76,73.53,73.66,21640.0,73.0287,73.2372,73.0088,73.1379,21640.0
2025-02-24 10:05:00,73.66,73.83,73.57,73.83,25343.0,73.1379,73.3067,73.0485,73.3067,25343.0
2025-02-24 10:10:00,73.81,73.83,73.52,73.52,20151.0,73.2868,73.3067,72.9989,72.9989,20151.0
2025-02-24 10:15:00,73.5,73.58,73.46,73.57,10659.0,72.979,73.0584,72.9393,73.0485,10659.0
2025-02-24 10:20:00,73.58,73.8,73.55,73.78,15266.0,73.0584,73.2769,73.0287,73.257,15266.0
2025-02-24 10:25:00,73.75,74.02,73.75,73.93,61460.0,73.2272,73.4953,73.2272,73.406,61460.0
2025-02-24 10:30:00,73.88,74.0,73.83,73.86,16609.0,73.3563,73.4755,73.3067,73.3365,16609.0
2025-02-24 10:35:00,73.81,73.85,73.75,73.85,13047.0,73.2868,73.3265,73.2272,73.3265,13047.0
2025-02-24 10:40:00,73.85,74.05,73.8,73.95,25773.0,73.3265,73.5251,73.2769,73.4258,25773.0
2025-02-24 10:45:00,73.94,74.14,73.93,74.01,18113.0,73.4159,73.6145,73.406,73.4854,18113.0
2025-02-24 10:50:00,74.03,74.08,73.93,74.0,17637.0,73.5053,73.5549,73.406,73.4755,17637.0
2025-02-24 10:55:00,73.99,74.05,73.91,73.95,33262.0,73.4655,73.5251,73.3861,73.4258,33262.0
2025-02-24 11:00:00,73.95,74.0,73.82,73.89,13823.0,73.4258,73.4755,73.2967,73.3662,13823.0
2025-02-24 11:05:00,73.91,73.94,73.81,73.81,25774.0,73.3861,73.4159,73.2868,73.2868,25774.0
2025-02-24 11:10:00,73.81,74.0,73.8,74.0,20085.0,73.2868,73.4755,73.2769,73.4755,20085.0
2025-02-24 11:15:00,74.0,74.0,73.78,73.79,13688.0,73.4755,73.4755,73.257,73.267,13688.0
2025-02-24 11:20:00,73.8,73.8,73.68,73.68,14322.0,73.2769,73.2769,73.1577,73.1577,14322.0
2025-02-24 11:25:00,73.67,73.7,73.6,73.64,17159.0,73.1478,73.1776,73.0783,73.118,17159.0
2025-02-24 11:30:00,73.63,73.64,73.47,73.58,16686.0,73.1081,73.118,72.9492,73.0584,16686.0
2025-02-24 11:35:00,73.56,73.59,73.39,73.44,18664.0,73.0386,73.0684,72.8698,72.9194,18664.0
2025-02-24 11:40:00,73.44,73.61,73.43,73.53,10887.0,72.9194,73.0882,72.9095,73.0088,10887.0
2025-02-24 11:45:00,73.52,73.63,73.5,73.54,13054.0,72.9989,73.1081,72.979,73.0187,13054.0
2025-02-24 11:50:00,73.57,73.65,73.57,73.65,7752.0,73.0485,73.1279,73.0485,73.1279,7752.0
2025-02-24 11:55:00,73.65,73.66,73.45,73.45,10959.0,73.1279,73.1379,72.9294,72.9294,10959.0
2025-02-24 12:00:00,73.46,73.51,73.4,73.46,12376.0,72.9393,72.9889,72.8797,72.9393,12376.0
2025-02-24 12:05:00,73.44,73.45,73.37,73.37,5441.0,72.9194,72.9294,72.8499,72.8499,5441.0
2025-02-24 12:10:00,73.38,73.44,73.35,73.42,8760.0,72.8599,72.9194,72.8301,72.8996,8760.0
2025-02-24 12:15:00,73.42,73.54,73.41,73.53,7998.0,72.8996,73.0187,72.8897,73.0088,7998.0
2025-02-24 12:20:00,73.51,73.54,73.51,73.54,6946.0,72.9889,73.0187,72.9889,73.0187,6946.0
2025-02-24 12:25:00,73.53,73.53,73.44,73.44,15095.0,73.0088,73.0088,72.9194,72.9194,15095.0
2025-02-24 12:30:00,73.45,73.49,73.43,73.48,7405.0,72.9294,72.9691,72.9095,72.9592,7405.0
2025-02-24 12:35:00,73.48,73.5,73.46,73.47,8671.0,72.9592,72.979,72.9393,72.9492,8671.0
2025-02-24 12:40:00,73.47,73.5,73.39,73.5,8911.0,72.9492,72.979,72.8698,72.979,8911.0
2025-02-24 12:45:00,73.5,73.53,73.46,73.47,9079.0,72.979,73.0088,72.9393,72.9492,9079.0
2025-02-24 12:50:00,73.47,73.52,73.47,73.5,14082.0,72.9492,72.9989,72.9492,72.979,14082.0
2025-02-24 12:55:00,73.5,73.6,73.48,73.51,18092.0,72.979,73.0783,72.9592,72.9889,18092.0
2025-02-24 13:00:00,73.49,73.49,73.41,73.44,8972.0,72.9691,72.9691,72.8897,72.9194,8972.0
2025-02-24 13:05:00,73.44,73.46,73.38,73.44,9121.0,72.9194,72.9393,72.8599,72.9194,9121.0
2025-02-24 13:10:00,73.45,73.47,73.37,73.4,22914.0,72.9294,72.9492,72.8499,72.8797,22914.0
2025-02-24 13:15:00,73.4,73.48,73.35,73.44,21623.0,72.8797,72.9592,72.8301,72.9194,21623.0
2025-02-24 13:20:00,73.46,73.49,73.43,73.47,28794.0,72.9393,72.9691,72.9095,72.9492,28794.0
2025-02-24 13:25:00,73.48,73.54,73.46,73.47,12732.0,72.9592,73.0187,72.9393,72.9492,12732.0
2025-02-24 13:30:00,73.47,73.47,73.29,73.34,23472.0,72.9492,72.9492,72.7705,72.8201,23472.0
2025-02-24 13:35:00,73.33,73.42,73.3,73.39,10382.0,72.8102,72.8996,72.7804,72.8698,10382.0
2025-02-24 13:40:00,73.39,73.4,73.31,73.4,13551.0,72.8698,72.8797,72.7904,72.8797,13551.0
2025-02-24 13:45:00,73.4,73.4,73.28,73.3,11360.0,72.8797,72.8797,72.7606,72.7804,11360.0
2025-02-24 13:50:00,73.28,73.29,73.25,73.28,9226.0,72.7606,72.7705,72.7308,72.7606,9226.0
2025-02-24 13:55:00,73.28,73.34,73.26,73.34,9022.0,72.7606,72.8201,72.7407,72.8201,9022.0
2025-02-24 14:00:00,73.33,73.5,73.33,73.48,19207.0,72.8102,72.979,72.8102,72.9592,19207.0
2025-02-24 14:05:00,73.48,73.52,73.39,73.48,49198.0,72.9592,72.9989,72.8698,72.9592,49198.0
2025-02-24 14:10:00,73.48,73.53,73.48,73.53,21003.0,72.9592,73.0088,72.9592,73.0088,21003.0
2025-02-24 14:15:00,73.53,73.59,73.52,73.58,20158.0,73.0088,73.0684,72.9989,73.0584,20158.0
2025-02-24 14:20:00,73.58,73.59,73.53,73.58,12270.0,73.0584,73.0684,73.0088,73.0584,12270.0
2025-02-24 14:25:00,73.58,73.6,73.55,73.59,13558.0,73.0584,73.0783,73.0287,73.0684,13558.0
2025-02-24 14:30:00,73.6,73.62,73.59,73.59,6774.0,73.0783,73.0982,73.0684,73.0684,6774.0
2025-02-24 14:35:00,73.58,73.6,73.55,73.56,16802.0,73.0584,73.0783,73.0287,73.0386,16802.0
2025-02-24 14:40:00,73.55,73.65,73.55,73.59,12198.0,73.0287,73.1279,73.0287,73.0684,12198.0
2025-02-24 14:45:00,73.6,73.67,73.59,73.64,16603.0,73.0783,73.1478,73.0684,73.118,16603.0
2025-02-24 14:50:00,73.63,73.66,73.6,73.61,10150.0,73.1081,73.1379,73.0783,73.0882,10150.0
2025-02-24 14:55:00,73.62,73.69,73.61,73.67,14103.0,73.0982,73.1677,73.0882,73.1478,14103.0
2025-02-24 15:00:00,73.68,73.72,73.68,73.7,12153.0,73.1577,73.1975,73.1577,73.1776,12153.0
2025-02-24 15:05:00,73.71,73.77,73.69,73.76,19436.0,73.1875,73.2471,73.1677,73.2372,19436.0
2025-02-24 15:10:00,73.76,73.77,73.71,73.73,17224.0,73.2372,73.2471,73.1875,73.2074,17224.0
2025-02-24 15:15:00,73.74,73.76,73.7,73.73,19799.0,73.2173,73.2372,73.1776,73.2074,19799.0
2025-02-24 15:20:00,73.72,73.81,73.72,73.8,25047.0,73.1975,73.2868,73.1975,73.2769,25047.0
2025-02-24 15:25:00,73.79,73.81,73.75,73.75,21701.0,73.267,73.2868,73.2272,73.2272,21701.0
2025-02-24 15:30:00,73.76,73.83,73.75,73.81,27995.0,73.2372,73.3067,73.2272,73.2868,27995.0
2025-02-24 15:35:00,73.81,73.85,73.74,73.75,25964.0,73.2868,73.3265,73.2173,73.2272,25964.0
2025-02-24 15:40:00,73.74,73.75,73.6,73.63,37115.0,73.2173,73.2272,73.0783,73.1081,37115.0
2025-02-24 15:45:00,73.63,73.76,73.6,73.76,32928.0,73.1081,73.2372,73.0783,73.2372,32928.0
2025-02-24 15:50:00,73.76,73.79,73.5,73.55,78421.0,73.2372,73.267,72.979,73.0287,78421.0
2025-02-24 15:55:00,73.55,73.67,73.55,73.66,220841.0,73.0287,73.1478,73.0287,73.1379,220841.0
2025-02-25 09:30:00,73.8,74.14,73.68,74.14,71085.0,73.2769,73.6145,73.1577,73.6145,71085.0
2025-02-25 09:35:00,74.09,74.28,73.93,74.0,50077.0,73.5648,73.7535,73.406,73.4755,50077.0
2025-02-25 09:40:00,74.0,74.09,73.51,73.81,63162.0,73.4755,73.5648,72.9889,73.2868,63162.0
2025-02-25 09:45:00,73.75,73.91,73.51,73.87,45517.0,73.2272,73.3861,72.9889,73.3464,45517.0
2025-02-25 09:50:00,73.85,74.16,73.85,74.03,24681.0,73.3265,73.6343,73.3265,73.5053,24681.0
2025-02-25 09:55:00,74.06,74.06,73.9,73.91,14414.0,73.535,73.535,73.3762,73.3861,14414.0
2025-02-25 10:00:00,73.9,74.1,73.84,74.05,65765.0,73.3762,73.5748,73.3166,73.5251,65765.0
2025-02-25 10:05:00,74.07,74.2,74.05,74.17,19883.0,73.545,73.6741,73.5251,73.6443,19883.0
2025-02-25 10:10:00,74.18,74.34,74.15,74.19,37640.0,73.6542,73.8131,73.6244,73.6641,37640.0
2025-02-25 10:15:00,74.18,74.33,74.11,74.25,21374.0,73.6542,73.8031,73.5847,73.7237,21374.0
2025-02-25 10:20:00,74.21,74.34,74.19,74.32,20995.0,73.684,73.8131,73.6641,73.7932,20995.0
2025-02-25 10:25:00,74.3,74.31,74.06,74.14,24725.0,73.7733,73.7833,73.535,73.6145,24725.0
2025-02-25 10:30:00,74.14,74.14,73.9,73.96,29302.0,73.6145,73.6145,73.3762,73.4358,29302.0
2025-02-25 10:35:00,73.95,74.0,73.84,73.88,9758.0,73.4258,73.4755,73.3166,73.3563,9758.0
2025-02-25 10:40:00,73.87,73.94,73.85,73.86,10784.0,73.3464,73.4159,73.3265,73.3365,10784.0
2025-02-25 10:45:00,73.84,73.92,73.78,73.91,8156.0,73.3166,73.396,73.257,73.3861,8156.0
2025-02-25 10:50:00,73.88,73.99,73.78,73.8,26933.0,73.3563,73.4655,73.257,73.2769,26933.0
2025-02-25 10:55:00,73.82,73.96,73.82,73.95,16128.0,73.2967,73.4358,73.2967,73.4258,16128.0
2025-02-25 11:00:00,73.96,74.34,73.91,74.34,53465.0,73.4358,73.8131,73.3861,73.8131,53465.0
2025-02-25 11:05:00,74.37,74.57,74.25,74.34,43900.0,73.8428,74.0414,73.7237,73.8131,43900.0
2025-02-25 11:10:00,74.36,74.43,74.0,74.19,42260.0,73.8329,73.9024,73.4755,73.6641,42260.0
2025-02-25 11:15:00,74.16,74.22,74.0,74.12,84364.0,73.6343,73.6939,73.4755,73.5946,84364.0
2025-02-25 11:20:00,74.1,74.17,73.93,74.17,41291.0,73.5748,73.6443,73.406,73.6443,41291.0
2025-02-25 11:25:00,74.18,74.24,74.08,74.23,11688.0,73.6542,73.7138,73.5549,73.7038,11688.0
2025-02-25 11:30:00,74.21,74.21,74.09,74.15,13457.0,73.684,73.684,73.5648,73.6244,13457.0
2025-02-25 11:35:00,74.17,74.42,74.16,74.38,11083.0,73.6443,73.8925,73.6343,73.8528,11083.0
2025-02-25 11:40:00,74.38,74.38,74.16,74.27,21537.0,73.8528,73.8528,73.6343,73.7436,21537.0
2025-02-25 11:45:00,74.25,74.32,74.22,74.31,20806.0,73.7237,73.7932,73.6939,73.7833,20806.0
2025-02-25 11:50:00,74.32,74.37,74.26,74.36,20118.0,73.7932,73.8428,73.7336,73.8329,20118.0
2025-02-25 11:55:00,74.35,74.35,74.2,74.27,15187.0,73.823,73.823,73.6741,73.7436,15187.0
2025-02-25 12:00:00,74.27,74.32,74.17,74.23,12811.0,73.7436,73.7932,73.6443,73.7038,12811.0
2025-02-25 12:05:00,74.23,74.26,74.04,74.12,17180.0,73.7038,73.7336,73.5152,73.5946,17180.0
2025-02-25 12:10:00,74.13,74.22,74.11,74.16,25868.0,73.6045,73.6939,73.5847,73.6343,25868.0
2025-02-25 12:15:00,74.14,74.27,74.14,74.27,20860.0,73.6145,73.7436,73.6145,73.7436,20860.0
2025-02-25 12:20:00,74.27,74.3,74.24,74.27,25015.0,73.7436,73.7733,73.7138,73.7436,25015.0
2025-02-25 12:25:00,74.28,74.3,74.21,74.29,14055.0,73.7535,73.7733,73.684,73.7634,14055.0
2025-02-25 12:30:00,74.3,74.37,74.25,74.26,23616.0,73.7733,73.8428,73.7237,73.7336,23616.0
2025-02-25 12:35:00,74.27,74.28,74.05,74.12,23327.0,73.7436,73.7535,73.5251,73.5946,23327.0
2025-02-25 12:40:00,74.12,74.22,74.11,74.22,14790.0,73.5946,73.6939,73.5847,73.6939,14790.0
2025-02-25 12:45:00,74.23,74.29,74.15,74.17,22377.0,73.7038,73.7634,73.6244,73.6443,22377.0
2025-02-25 12:50:00,74.18,74.29,74.18,74.27,10376.0,73.6542,73.7634,73.6542,73.7436,10376.0
2025-02-25 12:55:00,74.25,74.27,74.16,74.2,11717.0,73.7237,73.7436,73.6343,73.6741,11717.0
2025-02-25 13:00:00,74.22,74.38,74.21,74.31,8897.0,73.6939,73.8528,73.684,73.7833,8897.0
2025-02-25 13:05:00,74.32,74.37,74.29,74.34,9448.0,73.7932,73.8428,73.7634,73.8131,9448.0
2025-02-25 13:10:00,74.35,74.35,74.27,74.27,7874.0,73.823,73.823,73.7436,73.7436,7874.0
2025-02-25 13:15:00,74.27,74.27,74.17,74.23,12140.0,73.7436,73.7436,73.6443,73.7038,12140.0
2025-02-25 13:20:00,74.23,74.26,74.21,74.23,13272.0,73.7038,73.7336,73.684,73.7038,13272.0
2025-02-25 13:25:00,74.22,74.23,74.15,74.19,12136.0,73.6939,73.7038,73.6244,73.6641,12136.0
2025-02-25 13:30:00,74.18,74.31,74.18,74.28,11123.0,73.6542,73.7833,73.6542,73.7535,11123.0
2025-02-25 13:35:00,74.27,74.31,74.25,74.31,13159.0,73.7436,73.7833,73.7237,73.7833,13159.0
2025-02-25 13:40:00,74.31,74.32,74.27,74.31,15838.0,73.7833,73.7932,73.7436,73.7833,15838.0
2025-02-25 13:45:00,74.3,74.32,74.28,74.3,12285.0,73.7733,73.7932,73.7535,73.7733,12285.0
2025-02-25 13:50:00,74.29,74.29,74.21,74.27,17509.0,73.7634,73.7634,73.684,73.7436,17509.0
2025-02-25 13:55:00,74.26,74.3,74.23,74.25,14825.0,73.7336,73.7733,73.7038,73.7237,14825.0
2025-02-25 14:00:00,74.24,74.25,74.16,74.18,17718.0,73.7138,73.7237,73.6343,73.6542,17718.0
2025-02-25 14:05:00,74.18,74.18,74.06,74.11,23863.0,73.6542,73.6542,73.535,73.5847,23863.0
2025-02-25 14:10:00,74.11,74.14,74.08,74.13,23765.0,73.5847,73.6145,73.5549,73.6045,23765.0
2025-02-25 14:15:00,74.13,74.13,74.05,74.1,20892.0,73.6045,73.6045,73.5251,73.5748,20892.0
2025-02-25 14:20:00,74.1,74.1,74.01,74.01,16618.0,73.5748,73.5748,73.4854,73.4854,16618.0
2025-02-25 14:25:00,74.01,74.02,73.96,73.97,16576.0,73.4854,73.4953,73.4358,73.4457,16576.0
2025-02-25 14:30:00,73.97,74.04,73.96,74.04,24002.0,73.4457,73.5152,73.4358,73.5152,24002.0
2025-02-25 14:35:00,74.03,74.18,74.02,74.18,13167.0,73.5053,73.6542,73.4953,73.6542,13167.0
2025-02-25 14:40:00,74.19,74.23,74.17,74.17,17162.0,73.6641,73.7038,73.6443,73.6443,17162.0
2025-02-25 14:45:00,74.17,74.18,74.09,74.12,18229.0,73.6443,73.6542,73.5648,73.5946,18229.0
2025-02-25 14:50:00,74.13,74.16,74.09,74.16,13275.0,73.6045,73.6343,73.5648,73.6343,13275.0
2025-02-25 14:55:00,74.17,74.18,74.09,74.15,20377.0,73.6443,73.6542,73.5648,73.6244,20377.0
2025-02-25 15:00:00,74.15,74.15,74.04,74.04,35498.0,73.6244,73.6244,73.5152,73.5152,35498.0
2025-02-25 15:05:00,74.05,74.18,74.0,74.11,35234.0,73.5251,73.6542,73.4755,73.5847,35234.0
2025-02-25 15:10:00,74.11,74.14,74.04,74.11,25855.0,73.5847,73.6145,73.5152,73.5847,25855.0
2025-02-25 15:15:00,74.1,74.26,74.08,74.23,67621.0,73.5748,73.7336,73.5549,73.7038,67621.0
2025-02-25 15:20:00,74.22,74.24,74.18,74.19,25128.0,73.6939,73.7138,73.6542,73.6641,25128.0
2025-02-25 15:25:00,74.18,74.21,74.13,74.15,77286.0,73.6542,73.684,73.6045,73.6244,77286.0
2025-02-25 15:30:00,74.15,74.25,74.1,74.15,77020.0,73.6244,73.7237,73.5748,73.6244,77020.0
2025-02-25 15:35:00,74.15,74.15,73.91,73.91,52881.0,73.6244,73.6244,73.3861,73.3861,52881.0
2025-02-25 15:40:00,73.92,74.09,73.91,74.07,43632.0,73.396,73.5648,73.3861,73.545,43632.0
2025-02-25 15:45:00,74.08,74.25,74.07,74.22,65457.0,73.5549,73.7237,73.545,73.6939,65457.0
2025-02-25 15:50:00,74.23,74.42,74.22,74.26,95357.0,73.7038,73.8925,73.6939,73.7336,95357.0
2025-02-25 15:55:00,74.28,74.52,74.28,74.43,309517.0,73.7535,73.9918,73.7535,73.9024,309517.0
2025-02-26 09:30:00,74.74,74.74,74.28,74.6,67430.0,74.2102,74.2102,73.7535,74.0712,67430.0
2025-02-26 09:35:00,74.65,74.71,74.4,74.44,15281.0,74.1209,74.1804,73.8726,73.9124,15281.0
2025-02-26 09:40:00,74.42,74.43,74.15,74.15,18566.0,73.8925,73.9024,73.6244,73.6244,18566.0
2025-02-26 09:45:00,74.22,74.28,74.15,74.23,14461.0,73.6939,73.7535,73.6244,73.7038,14461.0
2025-02-26 09:50:00,74.26,74.44,74.26,74.29,46626.0,73.7336,73.9124,73.7336,73.7634,46626.0
2025-02-26 09:55:00,74.2,74.3,74.12,74.2,16189.0,73.6741,73.7733,73.5946,73.6741,16189.0
2025-02-26 10:00:00,74.21,74.3,74.1,74.24,15943.0,73.684,73.7733,73.5748,73.7138,15943.0
2025-02-26 10:05:00,74.2,74.28,74.15,74.2,8619.0,73.6741,73.7535,73.6244,73.6741,8619.0
2025-02-26 10:10:00,74.17,74.17,74.04,74.14,18905.0,73.6443,73.6443,73.5152,73.6145,18905.0
2025-02-26 10:15:00,74.17,74.17,74.04,74.05,16985.0,73.6443,73.6443,73.5152,73.5251,16985.0
2025-02-26 10:20:00,74.07,74.15,74.04,74.14,34796.0,73.545,73.6244,73.5152,73.6145,34796.0
2025-02-26 10:25:00,74.15,74.17,74.03,74.15,18134.0,73.6244,73.6443,73.5053,73.6244,18134.0
2025-02-26 10:30:00,74.13,74.26,74.12,74.22,9389.0,73.6045,73.7336,73.5946,73.6939,9389.0
2025-02-26 10:35:00,74.2,74.27,74.09,74.25,13288.0,73.6741,73.7436,73.5648,73.7237,13288.0
2025-02-26 10:40:00,74.22,74.26,74.16,74.25,6114.0,73.6939,73.7336,73.6343,73.7237,6114.0
2025-02-26 10:45:00,74.28,74.36,74.24,74.3,5504.0,73.7535,73.8329,73.7138,73.7733,5504.0
2025-02-26 10:50:00,74.31,74.35,74.25,74.29,7046.0,73.7833,73.823,73.7237,73.7634,7046.0
2025-02-26 10:55:00,74.25,74.3,74.25,74.27,4615.0,73.7237,73.7733,73.7237,73.7436,4615.0
2025-02-26 11:00:00,74.25,74.26,74.16,74.17,12961.0,73.7237,73.7336,73.6343,73.6443,12961.0
2025-02-26 11:05:00,74.18,74.21,74.14,74.16,9816.0,73.6542,73.684,73.6145,73.6343,9816.0
2025-02-26 11:10:00,74.16,74.18,74.06,74.06,8199.0,73.6343,73.6542,73.535,73.535,8199.0
2025-02-26 11:15:00,74.11,74.23,74.11,74.19,7631.0,73.5847,73.7038,73.5847,73.6641,7631.0
2025-02-26 11:20:00,74.21,74.33,74.19,74.29,24598.0,73.684,73.8031,73.6641,73.7634,24598.0
2025-02-26 11:25:00,74.27,74.36,74.24,74.24,24300.0,73.7436,73.8329,73.7138,73.7138,24300.0
2025-02-26 11:30:00,74.25,74.28,74.12,74.13,8099.0,73.7237,73.7535,73.5946,73.6045,8099.0
2025-02-26 11:35:00,74.13,74.2,74.13,74.2,6577.0,73.6045,73.6741,73.6045,73.6741,6577.0
2025-02-26 11:40:00,74.22,74.22,74.16,74.19,7944.0,73.6939,73.6939,73.6343,73.6641,7944.0
2025-02-26 11:45:00,74.18,74.19,74.11,74.12,3255.0,73.6542,73.6641,73.5847,73.5946,3255.0
2025-02-26 11:50:00,74.12,74.17,74.08,74.13,8491.0,73.5946,73.6443,73.5549,73.6045,8491.0
2025-02-26 11:55:00,74.11,74.14,74.07,74.13,8897.0,73.5847,73.6145,73.545,73.6045,8897.0
2025-02-26 12:00:00,74.15,74.15,74.05,74.09,14921.0,73.6244,73.6244,73.5251,73.5648,14921.0
2025-02-26 12:05:00,74.07,74.14,74.03,74.03,13072.0,73.545,73.6145,73.5053,73.5053,13072.0
2025-02-26 12:10:00,74.03,74.14,74.01,74.14,5561.0,73.5053,73.6145,73.4854,73.6145,5561.0
2025-02-26 12:15:00,74.13,74.16,74.01,74.03,6369.0,73.6045,73.6343,73.4854,73.5053,6369.0
2025-02-26 12:20:00,74.03,74.03,73.89,73.93,5496.0,73.5053,73.5053,73.3662,73.406,5496.0
2025-02-26 12:25:00,73.93,74.04,73.92,74.03,8403.0,73.406,73.5152,73.396,73.5053,8403.0
2025-02-26 12:30:00,74.05,74.14,74.01,74.03,9365.0,73.5251,73.6145,73.4854,73.5053,9365.0
2025-02-26 12:35:00,74.01,74.05,73.95,73.97,7920.0,73.4854,73.5251,73.4258,73.4457,7920.0
2025-02-26 12:40:00,73.98,74.0,73.94,74.0,6292.0,73.4556,73.4755,73.4159,73.4755,6292.0
2025-02-26 12:45:00,74.0,74.0,73.91,73.94,5875.0,73.4755,73.4755,73.3861,73.4159,5875.0
2025-02-26 12:50:00,73.92,74.0,73.92,73.99,13287.0,73.396,73.4755,73.396,73.4655,13287.0
2025-02-26 12:55:00,73.99,74.0,73.92,74.0,13706.0,73.4655,73.4755,73.396,73.4755,13706.0
2025-02-26 13:00:00,74.0,74.13,74.0,74.13,15905.0,73.4755,73.6045,73.4755,73.6045,15905.0
2025-02-26 13:05:00,74.14,74.18,74.11,74.14,12989.0,73.6145,73.6542,73.5847,73.6145,12989.0
2025-02-26 13:10:00,74.12,74.14,74.05,74.09,14483.0,73.5946,73.6145,73.5251,73.5648,14483.0
2025-02-26 13:15:00,74.09,74.12,74.06,74.07,11955.0,73.5648,73.5946,73.535,73.545,11955.0
2025-02-26 13:20:00,74.07,74.09,74.02,74.05,9056.0,73.545,73.5648,73.4953,73.5251,9056.0
2025-02-26 13:25:00,74.05,74.05,73.95,73.98,7985.0,73.5251,73.5251,73.4258,73.4556,7985.0
2025-02-26 13:30:00,73.97,73.98,73.93,73.95,9523.0,73.4457,73.4556,73.406,73.4258,9523.0
2025-02-26 13:35:00,73.94,73.99,73.87,73.97,11618.0,73.4159,73.4655,73.3464,73.4457,11618.0
2025-02-26 13:40:00,73.95,73.99,73.92,73.92,10097.0,73.4258,73.4655,73.396,73.396,10097.0
2025-02-26 13:45:00,73.92,73.93,73.86,73.87,14644.0,73.396,73.406,73.3365,73.3464,14644.0
2025-02-26 13:50:00,73.89,73.89,73.81,73.86,39274.0,73.3662,73.3662,73.2868,73.3365,39274.0
2025-02-26 13:55:00,73.87,73.89,73.82,73.89,9205.0,73.3464,73.3662,73.2967,73.3662,9205.0
2025-02-26 14:00:00,73.89,73.9,73.85,73.85,12018.0,73.3662,73.3762,73.3265,73.3265,12018.0
2025-02-26 14:05:00,73.86,73.89,73.71,73.73,12069.0,73.3365,73.3662,73.1875,73.2074,12069.0
2025-02-26 14:10:00,73.73,73.75,73.69,73.71,8617.0,73.2074,73.2272,73.1677,73.1875,8617.0
2025-02-26 14:15:00,73.72,73.74,73.67,73.67,9681.0,73.1975,73.2173,73.1478,73.1478,9681.0
2025-02-26 14:20:00,73.69,73.85,73.69,73.85,21174.0,73.1677,73.3265,73.1677,73.3265,21174.0
2025-02-26 14:25:00,73.87,73.99,73.87,73.98,10453.0,73.3464,73.4655,73.3464,73.4556,10453.0
2025-02-26 14:30:00,73.96,74.08,73.96,74.08,13072.0,73.4358,73.5549,73.4358,73.5549,13072.0
2025-02-26 14:35:00,74.08,74.13,74.05,74.11,8995.0,73.5549,73.6045,73.5251,73.5847,8995.0
2025-02-26 14:40:00,74.09,74.19,74.07,74.16,12937.0,73.5648,73.6641,73.545,73.6343,12937.0
2025-02-26 14:45:00,74.17,74.2,74.14,74.15,9120.0,73.6443,73.6741,73.6145,73.6244,9120.0
2025-02-26 14:50:00,74.17,74.17,74.1,74.11,5731.0,73.6443,73.6443,73.5748,73.5847,5731.0
2025-02-26 14:55:00,74.12,74.16,74.09,74.12,13968.0,73.5946,73.6343,73.5648,73.5946,13968.0
2025-02-26 15:00:00,74.13,74.2,74.11,74.17,14992.0,73.6045,73.6741,73.5847,73.6443,14992.0
2025-02-26 15:05:00,74.17,74.27,74.17,74.26,15233.0,73.6443,73.7436,73.6443,73.7336,15233.0
2025-02-26 15:10:00,74.26,74.42,74.26,74.33,33375.0,73.7336,73.8925,73.7336,73.8031,33375.0
2025-02-26 15:15:00,74.31,74.45,74.29,74.41,24308.0,73.7833,73.9223,73.7634,73.8826,24308.0
2025-02-26 15:20:00,74.43,74.49,74.4,74.42,22605.0,73.9024,73.962,73.8726,73.8925,22605.0
2025-02-26 15:25:00,74.42,74.47,74.39,74.46,56473.0,73.8925,73.9421,73.8627,73.9322,56473.0
2025-02-26 15:30:00,74.47,74.55,74.45,74.55,93011.0,73.9421,74.0216,73.9223,74.0216,93011.0
2025-02-26 15:35:00,74.55,74.65,74.5,74.58,72367.0,74.0216,74.1209,73.9719,74.0514,72367.0
2025-02-26 15:40:00,74.56,74.58,74.3,74.43,115073.0,74.0315,74.0514,73.7733,73.9024,115073.0
2025-02-26 15:45:00,74.43,74.56,74.32,74.32,150359.0,73.9024,74.0315,73.7932,73.7932,150359.0
2025-02-26 15:50:00,74.35,74.35,74.21,74.3,96434.0,73.823,73.823,73.684,73.7733,96434.0
2025-02-26 15:55:00,74.3,74.4,74.22,74.28,189600.0,73.7733,73.8726,73.6939,73.7535,189600.0
2025-02-27 09:30:00,74.09,74.47,73.94,74.34,31507.0,73.5648,73.9421,73.4159,73.8131,31507.0
2025-02-27 09:35:00,74.38,74.61,74.38,74.57,4137.0,73.8528,74.0811,73.8528,74.0414,4137.0
2025-02-27 09:40:00,74.63,74.66,74.31,74.4,8070.0,74.101,74.1308,73.7833,73.8726,8070.0
2025-02-27 09:45:00,74.35,74.6,74.31,74.59,13828.0,73.823,74.0712,73.7833,74.0613,13828.0
2025-02-27 09:50:00,74.51,74.67,74.5,74.64,13900.0,73.9819,74.1407,73.9719,74.1109,13900.0
2025-02-27 09:55:00,74.69,74.82,74.67,74.73,47183.0,74.1606,74.2897,74.1407,74.2003,47183.0
2025-02-27 10:00:00,74.78,74.91,74.46,74.52,17712.0,74.2499,74.379,73.9322,73.9918,17712.0
2025-02-27 10:05:00,74.52,74.69,74.44,74.6,5581.0,73.9918,74.1606,73.9124,74.0712,5581.0
2025-02-27 10:10:00,74.58,74.59,74.32,74.41,7501.0,74.0514,74.0613,73.7932,73.8826,7501.0
2025-02-27 10:15:00,74.4,74.7,74.35,74.69,8310.0,73.8726,74.1705,73.823,74.1606,8310.0
2025-02-27 10:20:00,74.74,74.74,74.6,74.69,5204.0,74.2102,74.2102,74.0712,74.1606,5204.0
2025-02-27 10:25:00,74.68,74.71,74.65,74.69,3854.0,74.1506,74.1804,74.1209,74.1606,3854.0
2025-02-27 10:30:00,74.65,74.8,74.65,74.77,21828.0,74.1209,74.2698,74.1209,74.24,21828.0
2025-02-27 10:35:00,74.77,74.77,74.49,74.51,28186.0,74.24,74.24,73.962,73.9819,28186.0
2025-02-27 10:40:00,74.53,74.62,74.51,74.61,19436.0,74.0017,74.0911,73.9819,74.0811,19436.0
2025-02-27 10:45:00,74.61,74.74,74.6,74.7,9523.0,74.0811,74.2102,74.0712,74.1705,9523.0
2025-02-27 10:50:00,74.72,74.76,74.65,74.73,7932.0,74.1904,74.2301,74.1209,74.2003,7932.0
2025-02-27 10:55:00,74.71,74.72,74.61,74.65,8165.0,74.1804,74.1904,74.0811,74.1209,8165.0
2025-02-27 11:00:00,74.66,74.73,74.61,74.73,7651.0,74.1308,74.2003,74.0811,74.2003,7651.0
2025-02-27 11:05:00,74.74,74.76,74.71,74.74,1818.0,74.2102,74.2301,74.1804,74.2102,1818.0
2025-02-27 11:10:00,74.73,74.73,74.62,74.69,17449.0,74.2003,74.2003,74.0911,74.1606,17449.0
2025-02-27 11:15:00,74.7,74.83,74.7,74.82,12106.0,74.1705,74.2996,74.1705,74.2897,12106.0
2025-02-27 11:20:00,74.82,74.87,74.78,74.87,15483.0,74.2897,74.3393,74.2499,74.3393,15483.0
2025-02-27 11:25:00,74.86,74.89,74.72,74.74,13155.0,74.3294,74.3592,74.1904,74.2102,13155.0
2025-02-27 11:30:00,74.73,74.78,74.69,74.78,11182.0,74.2003,74.2499,74.1606,74.2499,11182.0
2025-02-27 11:35:00,74.76,74.79,74.74,74.77,6406.0,74.2301,74.2599,74.2102,74.24,6406.0
2025-02-27 11:40:00,74.76,74.77,74.71,74.74,10136.0,74.2301,74.24,74.1804,74.2102,10136.0
2025-02-27 11:45:00,74.72,74.73,74.62,74.63,9460.0,74.1904,74.2003,74.0911,74.101,9460.0
2025-02-27 11:50:00,74.65,74.78,74.62,74.71,18654.0,74.1209,74.2499,74.0911,74.1804,18654.0
2025-02-27 11:55:00,74.7,74.7,74.49,74.53,27468.0,74.1705,74.1705,73.962,74.0017,27468.0
2025-02-27 12:00:00,74.54,74.64,74.54,74.63,12577.0,74.0116,74.1109,74.0116,74.101,12577.0
2025-02-27 12:05:00,74.63,74.64,74.51,74.55,6672.0,74.101,74.1109,73.9819,74.0216,6672.0
2025-02-27 12:10:00,74.53,74.53,74.49,74.52,9245.0,74.0017,74.0017,73.962,73.9918,9245.0
2025-02-27 12:15:00,74.52,74.58,74.48,74.58,7948.0,73.9918,74.0514,73.9521,74.0514,7948.0
2025-02-27 12:20:00,74.59,74.67,74.57,74.67,8519.0,74.0613,74.1407,74.0414,74.1407,8519.0
2025-02-27 12:25:00,74.67,74.81,74.66,74.78,9936.0,74.1407,74.2797,74.1308,74.2499,9936.0
2025-02-27 12:30:00,74.79,74.81,74.77,74.79,7165.0,74.2599,74.2797,74.24,74.2599,7165.0
2025-02-27 12:35:00,74.79,74.79,74.72,74.75,13174.0,74.2599,74.2599,74.1904,74.2202,13174.0
2025-02-27 12:40:00,74.75,74.75,74.67,74.7,17632.0,74.2202,74.2202,74.1407,74.1705,17632.0
2025-02-27 12:45:00,74.7,74.78,74.7,74.76,7999.0,74.1705,74.2499,74.1705,74.2301,7999.0
2025-02-27 12:50:00,74.75,74.78,74.71,74.77,7341.0,74.2202,74.2499,74.1804,74.24,7341.0
2025-02-27 12:55:00,74.77,74.79,74.73,74.76,8614.0,74.24,74.2599,74.2003,74.2301,8614.0
2025-02-27 13:00:00,74.78,74.84,74.77,74.81,5708.0,74.2499,74.3095,74.24,74.2797,5708.0
2025-02-27 13:05:00,74.82,74.82,74.77,74.78,7297.0,74.2897,74.2897,74.24,74.2499,7297.0
2025-02-27 13:10:00,74.77,74.89,74.77,74.88,13503.0,74.24,74.3592,74.24,74.3492,13503.0
2025-02-27 13:15:00,74.88,74.89,74.84,74.86,5423.0,74.3492,74.3592,74.3095,74.3294,5423.0
2025-02-27 13:20:00,74.86,74.96,74.86,74.95,12985.0,74.3294,74.4287,74.3294,74.4187,12985.0
2025-02-27 13:25:00,74.95,74.96,74.89,74.92,8330.0,74.4187,74.4287,74.3592,74.3889,8330.0
2025-02-27 13:30:00,74.91,74.96,74.9,74.95,6904.0,74.379,74.4287,74.3691,74.4187,6904.0
2025-02-27 13:35:00,74.95,74.99,74.95,74.98,11916.0,74.4187,74.4585,74.4187,74.4485,11916.0
2025-02-27 13:40:00,74.98,74.98,74.93,74.96,8101.0,74.4485,74.4485,74.3989,74.4287,8101.0
2025-02-27 13:45:00,74.97,75.02,74.97,75.0,14070.0,74.4386,74.4882,74.4386,74.4684,14070.0
2025-02-27 13:50:00,74.99,75.02,74.99,74.99,7324.0,74.4585,74.4882,74.4585,74.4585,7324.0
2025-02-27 13:55:00,74.99,74.99,74.9,74.9,7803.0,74.4585,74.4585,74.3691,74.3691,7803.0
2025-02-27 14:00:00,74.9,75.04,74.89,75.02,10973.0,74.3691,74.5081,74.3592,74.4882,10973.0
2025-02-27 14:05:00,75.03,75.07,75.02,75.06,15030.0,74.4982,74.5379,74.4882,74.528,15030.0
2025-02-27 14:10:00,75.05,75.07,74.99,75.04,12294.0,74.518,74.5379,74.4585,74.5081,12294.0
2025-02-27 14:15:00,75.04,75.08,75.02,75.08,10934.0,74.5081,74.5478,74.4882,74.5478,10934.0
2025-02-27 14:20:00,75.08,75.11,75.06,75.1,15832.0,74.5478,74.5776,74.528,74.5677,15832.0
2025-02-27 14:25:00,75.1,75.1,75.03,75.03,14162.0,74.5677,74.5677,74.4982,74.4982,14162.0
2025-02-27 14:30:00,75.02,75.02,74.96,75.02,13167.0,74.4882,74.4882,74.4287,74.4882,13167.0
2025-02-27 14:35:00,75.03,75.03,74.9,74.94,15952.0,74.4982,74.4982,74.3691,74.4088,15952.0
2025-02-27 14:40:00,74.94,74.94,74.87,74.87,16883.0,74.4088,74.4088,74.3393,74.3393,16883.0
2025-02-27 14:45:00,74.86,74.9,74.82,74.89,18463.0,74.3294,74.3691,74.2897,74.3592,18463.0
2025-02-27 14:50:00,74.88,74.95,74.86,74.88,17894.0,74.3492,74.4187,74.3294,74.3492,17894.0
2025-02-27 14:55:00,74.9,74.9,74.81,74.81,19554.0,74.3691,74.3691,74.2797,74.2797,19554.0
2025-02-27 15:00:00,74.8,74.84,74.75,74.82,25860.0,74.2698,74.3095,74.2202,74.2897,25860.0
2025-02-27 15:05:00,74.82,74.91,74.82,74.89,16358.0,74.2897,74.379,74.2897,74.3592,16358.0
2025-02-27 15:10:00,74.9,74.9,74.75,74.77,31135.0,74.3691,74.3691,74.2202,74.24,31135.0
2025-02-27 15:15:00,74.78,74.82,74.74,74.81,21095.0,74.2499,74.2897,74.2102,74.2797,21095.0
2025-02-27 15:20:00,74.8,74.81,74.67,74.7,23788.0,74.2698,74.2797,74.1407,74.1705,23788.0
2025-02-27 15:25:00,74.68,74.69,74.64,74.68,26824.0,74.1506,74.1606,74.1109,74.1506,26824.0
2025-02-27 15:30:00,74.67,74.83,74.67,74.76,25679.0,74.1407,74.2996,74.1407,74.2301,25679.0
2025-02-27 15:35:00,74.76,74.76,74.64,74.65,23358.0,74.2301,74.2301,74.1109,74.1209,23358.0
2025-02-27 15:40:00,74.64,74.71,74.6,74.68,39208.0,74.1109,74.1804,74.0712,74.1506,39208.0
2025-02-27 15:45:00,74.68,74.74,74.66,74.7,39889.0,74.1506,74.2102,74.1308,74.1705,39889.0
2025-02-27 15:50:00,74.67,74.72,74.56,74.59,67778.0,74.1407,74.1904,74.0315,74.0613,67778.0
2025-02-27 15:55:00,74.59,74.74,74.57,74.72,173607.0,74.0613,74.2102,74.0414,74.1904,173607.0
2025-02-28 09:30:00,75.15,75.64,74.8,75.51,57174.0,74.6173,75.1038,74.2698,74.9748,57174.0
2025-02-28 09:35:00,75.46,76.06,75.35,75.95,31312.0,74.9251,75.5209,74.8159,75.4116,31312.0
2025-02-28 09:40:00,75.93,75.97,75.75,75.83,17195.0,75.3918,75.4315,75.2131,75.2925,17195.0
2025-02-28 09:45:00,75.79,75.79,75.52,75.71,9220.0,75.2528,75.2528,74.9847,75.1733,9220.0
2025-02-28 09:50:00,75.67,75.97,75.66,75.97,8125.0,75.1336,75.4315,75.1237,75.4315,8125.0
2025-02-28 09:55:00,75.97,76.04,75.81,75.88,33100.0,75.4315,75.501,75.2726,75.3421,33100.0
2025-02-28 10:00:00,75.87,75.93,75.64,75.66,18892.0,75.3322,75.3918,75.1038,75.1237,18892.0
2025-02-28 10:05:00,75.69,75.7,75.49,75.54,13865.0,75.1535,75.1634,74.9549,75.0046,13865.0
2025-02-28 10:10:00,75.55,75.56,75.42,75.45,9081.0,75.0145,75.0244,74.8854,74.9152,9081.0
2025-02-28 10:15:00,75.44,75.46,75.25,75.29,14343.0,74.9053,74.9251,74.7166,74.7563,14343.0
2025-02-28 10:20:00,75.31,75.45,75.31,75.38,8491.0,74.7762,74.9152,74.7762,74.8457,8491.0
2025-02-28 10:25:00,75.4,75.49,75.36,75.41,14821.0,74.8655,74.9549,74.8258,74.8755,14821.0
2025-02-28 10:30:00,75.42,75.45,75.35,75.42,9072.0,74.8854,74.9152,74.8159,74.8854,9072.0
2025-02-28 10:35:00,75.44,75.55,75.41,75.55,7661.0,74.9053,75.0145,74.8755,75.0145,7661.0
2025-02-28 10:40:00,75.52,75.53,75.32,75.33,8153.0,74.9847,74.9946,74.7861,74.796,8153.0
2025-02-28 10:45:00,75.32,75.33,75.26,75.28,6177.0,74.7861,74.796,74.7265,74.7464,6177.0
2025-02-28 10:50:00,75.25,75.32,75.23,75.24,5779.0,74.7166,74.7861,74.6968,74.7067,5779.0
2025-02-28 10:55:00,75.26,75.43,75.26,75.43,5346.0,74.7265,74.8953,74.7265,74.8953,5346.0
2025-02-28 11:00:00,75.41,75.41,75.27,75.29,15090.0,74.8755,74.8755,74.7365,74.7563,15090.0
2025-02-28 11:05:00,75.29,75.32,75.22,75.29,12897.0,74.7563,74.7861,74.6868,74.7563,12897.0
2025-02-28 11:10:00,75.32,75.4,75.31,75.37,4004.0,74.7861,74.8655,74.7762,74.8358,4004.0
2025-02-28 11:15:00,75.36,75.44,75.34,75.35,6935.0,74.8258,74.9053,74.806,74.8159,6935.0
2025-02-28 11:20:00,75.33,75.35,75.14,75.19,19350.0,74.796,74.8159,74.6074,74.657,19350.0
2025-02-28 11:25:00,75.2,75.2,75.08,75.15,11238.0,74.667,74.667,74.5478,74.6173,11238.0
2025-02-28 11:30:00,75.16,75.17,75.11,75.13,8777.0,74.6272,74.6372,74.5776,74.5975,8777.0
2025-02-28 11:35:00,75.15,75.15,75.06,75.08,54652.0,74.6173,74.6173,74.528,74.5478,54652.0
2025-02-28 11:40:00,75.09,75.11,75.03,75.06,4657.0,74.5577,74.5776,74.4982,74.528,4657.0
2025-02-28 11:45:00,75.06,75.18,75.05,75.17,4770.0,74.528,74.6471,74.518,74.6372,4770.0
2025-02-28 11:50:00,75.17,75.23,75.16,75.23,35340.0,74.6372,74.6968,74.6272,74.6968,35340.0
2025-02-28 11:55:00,75.26,75.32,75.25,75.27,10038.0,74.7265,74.7861,74.7166,74.7365,10038.0
2025-02-28 12:00:00,75.27,75.35,75.26,75.28,10600.0,74.7365,74.8159,74.7265,74.7464,10600.0
2025-02-28 12:05:00,75.27,75.3,75.26,75.28,5438.0,74.7365,74.7663,74.7265,74.7464,5438.0
2025-02-28 12:10:00,75.29,75.33,75.26,75.27,10458.0,74.7563,74.796,74.7265,74.7365,10458.0
2025-02-28 12:15:00,75.28,75.29,75.23,75.28,8404.0,74.7464,74.7563,74.6968,74.7464,8404.0
2025-02-28 12:20:00,75.26,75.34,75.26,75.34,11834.0,74.7265,74.806,74.7265,74.806,11834.0
2025-02-28 12:25:00,75.36,75.4,75.27,75.27,12123.0,74.8258,74.8655,74.7365,74.7365,12123.0
2025-02-28 12:30:00,75.29,75.29,75.19,75.2,6828.0,74.7563,74.7563,74.657,74.667,6828.0
2025-02-28 12:35:00,75.21,75.3,75.18,75.28,44092.0,74.6769,74.7663,74.6471,74.7464,44092.0
2025-02-28 12:40:00,75.3,75.4,75.29,75.4,36874.0,74.7663,74.8655,74.7563,74.8655,36874.0
2025-02-28 12:45:00,75.4,75.4,75.28,75.32,25164.0,74.8655,74.8655,74.7464,74.7861,25164.0
2025-02-28 12:50:00,75.34,75.35,75.27,75.28,8867.0,74.806,74.8159,74.7365,74.7464,8867.0
2025-02-28 12:55:00,75.29,75.32,75.28,75.31,4680.0,74.7563,74.7861,74.7464,74.7762,4680.0
2025-02-28 13:00:00,75.31,75.35,75.28,75.3,5661.0,74.7762,74.8159,74.7464,74.7663,5661.0
2025-02-28 13:05:00,75.28,75.33,75.23,75.33,10804.0,74.7464,74.796,74.6968,74.796,10804.0
2025-02-28 13:10:00,75.33,75.34,75.29,75.29,10719.0,74.796,74.806,74.7563,74.7563,10719.0
2025-02-28 13:15:00,75.29,75.29,75.05,75.07,14334.0,74.7563,74.7563,74.518,74.5379,14334.0
2025-02-28 13:20:00,75.05,75.16,75.04,75.09,21704.0,74.518,74.6272,74.5081,74.5577,21704.0
2025-02-28 13:25:00,75.08,75.12,75.07,75.12,11035.0,74.5478,74.5875,74.5379,74.5875,11035.0
2025-02-28 13:30:00,75.12,75.15,75.1,75.13,6222.0,74.5875,74.6173,74.5677,74.5975,6222.0
2025-02-28 13:35:00,75.13,75.2,75.1,75.18,12412.0,74.5975,74.667,74.5677,74.6471,12412.0
2025-02-28 13:40:00,75.2,75.2,75.11,75.12,10252.0,74.667,74.667,74.5776,74.5875,10252.0
2025-02-28 13:45:00,75.13,75.19,75.12,75.19,15234.0,74.5975,74.657,74.5875,74.657,15234.0
2025-02-28 13:50:00,75.18,75.2,75.13,75.14,8159.0,74.6471,74.667,74.5975,74.6074,8159.0
2025-02-28 13:55:00,75.15,75.15,75.09,75.12,9833.0,74.6173,74.6173,74.5577,74.5875,9833.0
2025-02-28 14:00:00,75.12,75.16,75.06,75.09,23916.0,74.5875,74.6272,74.528,74.5577,23916.0
2025-02-28 14:05:00,75.1,75.17,75.1,75.15,13651.0,74.5677,74.6372,74.5677,74.6173,13651.0
2025-02-28 14:10:00,75.15,75.17,75.14,75.14,4649.0,74.6173,74.6372,74.6074,74.6074,4649.0
2025-02-28 14:15:00,75.14,75.17,75.13,75.16,21677.0,74.6074,74.6372,74.5975,74.6272,21677.0
2025-02-28 14:20:00,75.18,75.18,75.15,75.15,15364.0,74.6471,74.6471,74.6173,74.6173,15364.0
2025-02-28 14:25:00,75.15,75.22,75.15,75.19,20273.0,74.6173,74.6868,74.6173,74.657,20273.0
2025-02-28 14:30:00,75.19,75.21,75.18,75.19,19116.0,74.657,74.6769,74.6471,74.657,19116.0
2025-02-28 14:35:00,75.19,75.24,75.19,75.23,12529.0,74.657,74.7067,74.657,74.6968,12529.0
2025-02-28 14:40:00,75.25,75.34,75.22,75.3,56306.0,74.7166,74.806,74.6868,74.7663,56306.0
2025-02-28 14:45:00,75.31,75.31,75.24,75.24,14414.0,74.7762,74.7762,74.7067,74.7067,14414.0
2025-02-28 14:50:00,75.25,75.35,75.25,75.33,36988.0,74.7166,74.8159,74.7166,74.796,36988.0
2025-02-28 14:55:00,75.33,75.39,75.31,75.39,23222.0,74.796,74.8556,74.7762,74.8556,23222.0
2025-02-28 15:00:00,75.39,75.41,75.32,75.41,11495.0,74.8556,74.8755,74.7861,74.8755,11495.0
2025-02-28 15:05:00,75.42,75.43,75.33,75.35,14032.0,74.8854,74.8953,74.796,74.8159,14032.0
2025-02-28 15:10:00,75.36,75.38,75.32,75.37,15836.0,74.8258,74.8457,74.7861,74.8358,15836.0
2025-02-28 15:15:00,75.37,75.45,75.36,75.36,40972.0,74.8358,74.9152,74.8258,74.8258,40972.0
2025-02-28 15:20:00,75.36,75.37,75.31,75.34,21210.0,74.8258,74.8358,74.7762,74.806,21210.0
2025-02-28 15:25:00,75.34,75.36,75.28,75.3,32509.0,74.806,74.8258,74.7464,74.7663,32509.0
2025-02-28 15:30:00,75.29,75.3,75.22,75.22,82076.0,74.7563,74.7663,74.6868,74.6868,82076.0
2025-02-28 15:35:00,75.23,75.3,75.23,75.26,55964.0,74.6968,74.7663,74.6968,74.7265,55964.0
2025-02-28 15:40:00,75.26,75.34,75.25,75.33,94980.0,74.7265,74.806,74.7166,74.796,94980.0
2025-02-28 15:45:00,75.33,75.39,75.29,75.35,29345.0,74.796,74.8556,74.7563,74.8159,29345.0
2025-02-28 15:50:00,75.37,75.56,75.2,75.53,654573.0,74.8358,75.0244,74.667,74.9946,654573.0
2025-02-28 15:55:00,75.51,75.69,75.51,75.56,313699.0,74.9748,75.1535,74.9748,75.0244,313699.0
2025-03-03 09:30:00,75.7,76.1,75.65,76.03,45647.0,75.1634,75.5606,75.1138,75.4911,45647.0
2025-03-03 09:35:00,75.97,76.42,75.77,76.37,21488.0,75.4315,75.8783,75.2329,75.8287,21488.0
2025-03-03 09:40:00,76.41,76.55,76.33,76.34,28096.0,75.8684,76.0074,75.789,75.7989,28096.0
2025-03-03 09:45:00,76.34,76.37,75.96,76.04,45811.0,75.7989,75.8287,75.4216,75.501,45811.0
2025-03-03 09:50:00,76.03,76.19,76.02,76.15,26156.0,75.4911,75.6499,75.4812,75.6102,26156.0
2025-03-03 09:55:00,76.15,76.27,76.09,76.2,23635.0,75.6102,75.7294,75.5507,75.6599,23635.0
2025-03-03 10:00:00,76.18,76.38,76.01,76.37,23012.0,75.64,75.8386,75.4712,75.8287,23012.0
2025-03-03 10:05:00,76.29,76.29,76.13,76.21,11050.0,75.7492,75.7492,75.5904,75.6698,11050.0
2025-03-03 10:10:00,76.17,76.27,76.11,76.23,23059.0,75.6301,75.7294,75.5705,75.6897,23059.0
2025-03-03 10:15:00,76.2,76.45,76.15,76.45,9688.0,75.6599,75.9081,75.6102,75.9081,9688.0
2025-03-03 10:20:00,76.45,76.48,76.26,76.3,11249.0,75.9081,75.9379,75.7194,75.7592,11249.0
2025-03-03 10:25:00,76.32,76.34,76.15,76.22,22361.0,75.779,75.7989,75.6102,75.6797,22361.0
2025-03-03 10:30:00,76.22,76.27,76.1,76.27,10585.0,75.6797,75.7294,75.5606,75.7294,10585.0
2025-03-03 10:35:00,76.25,76.3,76.21,76.28,17790.0,75.7095,75.7592,75.6698,75.7393,17790.0
2025-03-03 10:40:00,76.27,76.3,76.23,76.27,61005.0,75.7294,75.7592,75.6897,75.7294,61005.0
2025-03-03 10:45:00,76.25,76.25,76.06,76.08,8840.0,75.7095,75.7095,75.5209,75.5407,8840.0
2025-03-03 10:50:00,76.09,76.13,75.95,75.99,14779.0,75.5507,75.5904,75.4116,75.4514,14779.0
2025-03-03 10:55:00,75.99,76.07,75.99,76.02,18154.0,75.4514,75.5308,75.4514,75.4812,18154.0
2025-03-03 11:00:00,76.04,76.05,75.95,76.01,26235.0,75.501,75.5109,75.4116,75.4712,26235.0
2025-03-03 11:05:00,76.02,76.05,75.98,76.02,13190.0,75.4812,75.5109,75.4414,75.4812,13190.0
2025-03-03 11:10:00,76.04,76.07,75.98,76.03,24833.0,75.501,75.5308,75.4414,75.4911,24833.0
2025-03-03 11:15:00,76.03,76.08,75.98,76.04,9945.0,75.4911,75.5407,75.4414,75.501,9945.0
2025-03-03 11:20:00,76.04,76.04,75.92,75.96,10444.0,75.501,75.501,75.3819,75.4216,10444.0
2025-03-03 11:25:00,75.96,75.96,75.83,75.84,12835.0,75.4216,75.4216,75.2925,75.3024,12835.0
2025-03-03 11:30:00,75.84,75.84,75.76,75.77,12781.0,75.3024,75.3024,75.223,75.2329,12781.0
2025-03-03 11:35:00,75.77,75.78,75.71,75.74,17020.0,75.2329,75.2429,75.1733,75.2031,17020.0
2025-03-03 11:40:00,75.72,75.73,75.67,75.7,8305.0,75.1833,75.1932,75.1336,75.1634,8305.0
2025-03-03 11:45:00,75.71,75.73,75.68,75.72,6905.0,75.1733,75.1932,75.1436,75.1833,6905.0
2025-03-03 11:50:00,75.73,75.76,75.66,75.75,16723.0,75.1932,75.223,75.1237,75.2131,16723.0
2025-03-03 11:55:00,75.75,75.79,75.73,75.76,9718.0,75.2131,75.2528,75.1932,75.223,9718.0
2025-03-03 12:00:00,75.75,75.85,75.73,75.83,8818.0,75.2131,75.3124,75.1932,75.2925,8818.0
2025-03-03 12:05:00,75.81,75.86,75.77,75.84,10002.0,75.2726,75.3223,75.2329,75.3024,10002.0
2025-03-03 12:10:00,75.84,76.04,75.84,76.02,27274.0,75.3024,75.501,75.3024,75.4812,27274.0
2025-03-03 12:15:00,75.99,76.05,75.96,76.03,4780.0,75.4514,75.5109,75.4216,75.4911,4780.0
2025-03-03 12:20:00,76.05,76.1,76.04,76.05,5298.0,75.5109,75.5606,75.501,75.5109,5298.0
2025-03-03 12:25:00,76.05,76.1,76.02,76.09,4379.0,75.5109,75.5606,75.4812,75.5507,4379.0
2025-03-03 12:30:00,76.09,76.26,76.08,76.26,17913.0,75.5507,75.7194,75.5407,75.7194,17913.0
2025-03-03 12:35:00,76.25,76.3,76.24,76.3,9849.0,75.7095,75.7592,75.6996,75.7592,9849.0
2025-03-03 12:40:00,76.3,76.32,76.26,76.27,8436.0,75.7592,75.779,75.7194,75.7294,8436.0
2025-03-03 12:45:00,76.27,76.4,76.27,76.39,9306.0,75.7294,75.8585,75.7294,75.8485,9306.0
2025-03-03 12:50:00,76.39,76.4,76.31,76.31,9896.0,75.8485,75.8585,75.7691,75.7691,9896.0
2025-03-03 12:55:00,76.33,76.33,76.21,76.25,26143.0,75.789,75.789,75.6698,75.7095,26143.0
2025-03-03 13:00:00,76.24,76.26,76.19,76.23,8762.0,75.6996,75.7194,75.6499,75.6897,8762.0
2025-03-03 13:05:00,76.22,76.28,76.16,76.27,6233.0,75.6797,75.7393,75.6202,75.7294,6233.0
2025-03-03 13:10:00,76.26,76.29,76.18,76.18,20041.0,75.7194,75.7492,75.64,75.64,20041.0
2025-03-03 13:15:00,76.19,76.21,76.15,76.2,12204.0,75.6499,75.6698,75.6102,75.6599,12204.0
2025-03-03 13:20:00,76.2,76.2,76.05,76.08,19772.0,75.6599,75.6599,75.5109,75.5407,19772.0
2025-03-03 13:25:00,76.06,76.11,76.02,76.06,12452.0,75.5209,75.5705,75.4812,75.5209,12452.0
2025-03-03 13:30:00,76.06,76.16,75.99,76.0,12153.0,75.5209,75.6202,75.4514,75.4613,12153.0
2025-03-03 13:35:00,76.01,76.09,75.99,76.09,8730.0,75.4712,75.5507,75.4514,75.5507,8730.0
2025-03-03 13:40:00,76.09,76.21,76.08,76.19,6759.0,75.5507,75.6698,75.5407,75.6499,6759.0
2025-03-03 13:45:00,76.18,76.22,76.09,76.11,22549.0,75.64,75.6797,75.5507,75.5705,22549.0
2025-03-03 13:50:00,76.12,76.18,76.07,76.07,16277.0,75.5804,75.64,75.5308,75.5308,16277.0
2025-03-03 13:55:00,76.08,76.08,75.98,76.0,9220.0,75.5407,75.5407,75.4414,75.4613,9220.0
2025-03-03 14:00:00,76.0,76.02,75.96,75.97,13676.0,75.4613,75.4812,75.4216,75.4315,13676.0
2025-03-03 14:05:00,75.96,75.99,75.94,75.96,6864.0,75.4216,75.4514,75.4017,75.4216,6864.0
2025-03-03 14:10:00,75.98,76.08,75.96,76.03,13276.0,75.4414,75.5407,75.4216,75.4911,13276.0
2025-03-03 14:15:00,76.03,76.06,75.98,75.99,15380.0,75.4911,75.5209,75.4414,75.4514,15380.0
2025-03-03 14:20:00,75.99,76.0,75.93,75.96,7977.0,75.4514,75.4613,75.3918,75.4216,7977.0
2025-03-03 14:25:00,75.94,75.95,75.86,75.87,9707.0,75.4017,75.4116,75.3223,75.3322,9707.0
2025-03-03 14:30:00,75.88,75.97,75.87,75.87,16830.0,75.3421,75.4315,75.3322,75.3322,16830.0
2025-03-03 14:35:00,75.87,75.92,75.84,75.91,10147.0,75.3322,75.3819,75.3024,75.3719,10147.0
2025-03-03 14:40:00,75.91,75.98,75.91,75.94,9182.0,75.3719,75.4414,75.3719,75.4017,9182.0
2025-03-03 14:45:00,75.95,75.95,75.84,75.89,13281.0,75.4116,75.4116,75.3024,75.3521,13281.0
2025-03-03 14:50:00,75.89,75.89,75.72,75.76,15561.0,75.3521,75.3521,75.1833,75.223,15561.0
2025-03-03 14:55:00,75.76,75.82,75.69,75.71,20731.0,75.223,75.2826,75.1535,75.1733,20731.0
2025-03-03 15:00:00,75.7,75.7,75.56,75.64,28517.0,75.1634,75.1634,75.0244,75.1038,28517.0
2025-03-03 15:05:00,75.65,75.67,75.45,75.53,52645.0,75.1138,75.1336,74.9152,74.9946,52645.0
2025-03-03 15:10:00,75.52,75.55,75.47,75.53,26869.0,74.9847,75.0145,74.935,74.9946,26869.0
2025-03-03 15:15:00,75.53,75.57,75.46,75.5,21237.0,74.9946,75.0343,74.9251,74.9648,21237.0
2025-03-03 15:20:00,75.49,75.61,75.44,75.56,60031.0,74.9549,75.0741,74.9053,75.0244,60031.0
2025-03-03 15:25:00,75.56,75.62,75.43,75.47,17048.0,75.0244,75.084,74.8953,74.935,17048.0
2025-03-03 15:30:00,75.47,75.56,75.44,75.49,24377.0,74.935,75.0244,74.9053,74.9549,24377.0
2025-03-03 15:35:00,75.5,75.52,75.44,75.45,27050.0,74.9648,74.9847,74.9053,74.9152,27050.0
2025-03-03 15:40:00,75.45,75.51,75.37,75.51,19098.0,74.9152,74.9748,74.8358,74.9748,19098.0
2025-03-03 15:45:00,75.5,75.73,75.5,75.7,28975.0,74.9648,75.1932,74.9648,75.1634,28975.0
2025-03-03 15:50:00,75.72,75.73,75.56,75.58,62467.0,75.1833,75.1932,75.0244,75.0443,62467.0
2025-03-03 15:55:00,75.58,75.72,75.57,75.71,183778.0,75.0443,75.1833,75.0343,75.1733,183778.0
2025-03-04 09:30:00,75.86,76.38,75.58,76.28,114653.0,75.3223,75.8386,75.0443,75.7393,114653.0
2025-03-04 09:35:00,76.3,76.99,76.3,76.7,66457.0,75.7592,76.4443,75.7592,76.1563,66457.0
2025-03-04 09:40:00,76.7,77.17,76.63,77.1,67737.0,76.1563,76.623,76.0868,76.5535,67737.0
2025-03-04 09:45:00,77.14,77.25,76.7,76.92,40105.0,76.5932,76.7024,76.1563,76.3748,40105.0
2025-03-04 09:50:00,76.89,76.93,76.58,76.78,32068.0,76.345,76.3847,76.0372,76.2358,32068.0
2025-03-04 09:55:00,76.81,76.81,76.56,76.78,21679.0,76.2656,76.2656,76.0173,76.2358,21679.0
2025-03-04 10:00:00,76.69,76.98,76.64,76.96,44126.0,76.1464,76.4343,76.0968,76.4145,44126.0
2025-03-04 10:05:00,76.98,77.34,76.96,77.32,32898.0,76.4343,76.7918,76.4145,76.7719,32898.0
2025-03-04 10:10:00,77.34,77.36,76.89,77.03,60883.0,76.7918,76.8117,76.345,76.484,60883.0
2025-03-04 10:15:00,77.05,77.21,77.05,77.2,54330.0,76.5038,76.6627,76.5038,76.6528,54330.0
2025-03-04 10:20:00,77.2,77.35,77.1,77.11,170602.0,76.6528,76.8017,76.5535,76.5634,170602.0
2025-03-04 10:25:00,77.11,77.37,77.04,77.3,329230.0,76.5634,76.8216,76.4939,76.7521,329230.0
2025-03-04 10:30:00,77.26,77.34,76.96,77.05,40183.0,76.7124,76.7918,76.4145,76.5038,40183.0
2025-03-04 10:35:00,77.06,77.07,76.84,76.97,28063.0,76.5138,76.5237,76.2953,76.4244,28063.0
2025-03-04 10:40:00,76.98,77.15,76.92,77.01,33513.0,76.4343,76.6031,76.3748,76.4641,33513.0
2025-03-04 10:45:00,77.01,77.03,76.55,76.57,19046.0,76.4641,76.484,76.0074,76.0273,19046.0
2025-03-04 10:50:00,76.57,76.61,76.45,76.58,20087.0,76.0273,76.067,75.9081,76.0372,20087.0
2025-03-04 10:55:00,76.57,76.72,76.5,76.59,32838.0,76.0273,76.1762,75.9577,76.0471,32838.0
2025-03-04 11:00:00,76.61,76.67,76.48,76.59,57978.0,76.067,76.1265,75.9379,76.0471,57978.0
2025-03-04 11:05:00,76.57,76.58,76.43,76.43,22001.0,76.0273,76.0372,75.8882,75.8882,22001.0
2025-03-04 11:10:00,76.43,76.85,76.42,76.8,167745.0,75.8882,76.3053,75.8783,76.2556,167745.0
2025-03-04 11:15:00,76.77,76.95,76.76,76.94,30124.0,76.2258,76.4046,76.2159,76.3946,30124.0
2025-03-04 11:20:00,76.94,76.94,76.68,76.68,20059.0,76.3946,76.3946,76.1365,76.1365,20059.0
2025-03-04 11:25:00,76.7,76.76,76.57,76.73,23346.0,76.1563,76.2159,76.0273,76.1861,23346.0
2025-03-04 11:30:00,76.76,76.77,76.46,76.51,34022.0,76.2159,76.2258,75.918,75.9677,34022.0
2025-03-04 11:35:00,76.48,76.5,76.25,76.3,27093.0,75.9379,75.9577,75.7095,75.7592,27093.0
2025-03-04 11:40:00,76.31,76.35,76.17,76.27,64696.0,75.7691,75.8088,75.6301,75.7294,64696.0
2025-03-04 11:45:00,76.25,76.29,76.09,76.13,20531.0,75.7095,75.7492,75.5507,75.5904,20531.0
2025-03-04 11:50:00,76.1,76.24,76.1,76.12,17521.0,75.5606,75.6996,75.5606,75.5804,17521.0
2025-03-04 11:55:00,76.13,76.13,75.96,75.98,22772.0,75.5904,75.5904,75.4216,75.4414,22772.0
2025-03-04 12:00:00,75.99,76.12,75.99,76.0,24098.0,75.4514,75.5804,75.4514,75.4613,24098.0
2025-03-04 12:05:00,76.0,76.07,75.92,76.06,16351.0,75.4613,75.5308,75.3819,75.5209,16351.0
2025-03-04 12:10:00,76.07,76.15,76.06,76.08,13699.0,75.5308,75.6102,75.5209,75.5407,13699.0
2025-03-04 12:15:00,76.09,76.12,76.03,76.09,23700.0,75.5507,75.5804,75.4911,75.5507,23700.0
2025-03-04 12:20:00,76.06,76.1,75.95,76.01,15013.0,75.5209,75.5606,75.4116,75.4712,15013.0
2025-03-04 12:25:00,76.0,76.02,75.89,76.0,13096.0,75.4613,75.4812,75.3521,75.4613,13096.0
2025-03-04 12:30:00,76.01,76.11,75.95,76.09,10389.0,75.4712,75.5705,75.4116,75.5507,10389.0
2025-03-04 12:35:00,76.08,76.09,75.95,76.0,13600.0,75.5407,75.5507,75.4116,75.4613,13600.0
2025-03-04 12:40:00,76.0,76.01,75.88,76.0,15502.0,75.4613,75.4712,75.3421,75.4613,15502.0
2025-03-04 12:45:00,75.99,76.06,75.99,76.01,12027.0,75.4514,75.5209,75.4514,75.4712,12027.0
2025-03-04 12:50:00,76.01,76.02,75.94,75.98,17396.0,75.4712,75.4812,75.4017,75.4414,17396.0
2025-03-04 12:55:00,76.0,76.03,75.92,75.98,17088.0,75.4613,75.4911,75.3819,75.4414,17088.0
2025-03-04 13:00:00,75.98,76.02,75.93,75.93,15924.0,75.4414,75.4812,75.3918,75.3918,15924.0
2025-03-04 13:05:00,75.92,75.95,75.87,75.94,10543.0,75.3819,75.4116,75.3322,75.4017,10543.0
2025-03-04 13:10:00,75.92,75.98,75.85,75.96,34441.0,75.3819,75.4414,75.3124,75.4216,34441.0
2025-03-04 13:15:00,75.94,75.97,75.89,75.96,9949.0,75.4017,75.4315,75.3521,75.4216,9949.0
2025-03-04 13:20:00,75.96,76.0,75.88,75.95,15610.0,75.4216,75.4613,75.3421,75.4116,15610.0
2025-03-04 13:25:00,75.94,75.97,75.9,75.93,9446.0,75.4017,75.4315,75.362,75.3918,9446.0
2025-03-04 13:30:00,75.93,75.95,75.75,75.78,15596.0,75.3918,75.4116,75.2131,75.2429,15596.0
2025-03-04 13:35:00,75.77,75.87,75.75,75.85,12423.0,75.2329,75.3322,75.2131,75.3124,12423.0
2025-03-04 13:40:00,75.87,75.94,75.85,75.87,11588.0,75.3322,75.4017,75.3124,75.3322,11588.0
2025-03-04 13:45:00,75.88,75.98,75.85,75.91,15081.0,75.3421,75.4414,75.3124,75.3719,15081.0
2025-03-04 13:50:00,75.92,75.93,75.87,75.87,8522.0,75.3819,75.3918,75.3322,75.3322,8522.0
2025-03-04 13:55:00,75.88,75.94,75.87,75.91,10846.0,75.3421,75.4017,75.3322,75.3719,10846.0
2025-03-04 14:00:00,75.92,76.02,75.89,75.98,16695.0,75.3819,75.4812,75.3521,75.4414,16695.0
2025-03-04 14:05:00,75.99,76.06,75.96,76.06,19033.0,75.4514,75.5209,75.4216,75.5209,19033.0
2025-03-04 14:10:00,76.06,76.06,75.89,75.91,19619.0,75.5209,75.5209,75.3521,75.3719,19619.0
2025-03-04 14:15:00,75.9,75.94,75.87,75.87,20430.0,75.362,75.4017,75.3322,75.3322,20430.0
2025-03-04 14:20:00,75.85,75.87,75.77,75.79,10904.0,75.3124,75.3322,75.2329,75.2528,10904.0
2025-03-04 14:25:00,75.78,75.8,75.56,75.61,21661.0,75.2429,75.2627,75.0244,75.0741,21661.0
2025-03-04 14:30:00,75.61,75.66,75.53,75.64,17811.0,75.0741,75.1237,74.9946,75.1038,17811.0
2025-03-04 14:35:00,75.66,75.7,75.63,75.65,25628.0,75.1237,75.1634,75.0939,75.1138,25628.0
2025-03-04 14:40:00,75.67,75.69,75.61,75.66,42763.0,75.1336,75.1535,75.0741,75.1237,42763.0
2025-03-04 14:45:00,75.66,75.8,75.66,75.75,18009.0,75.1237,75.2627,75.1237,75.2131,18009.0
2025-03-04 14:50:00,75.77,75.84,75.77,75.82,19365.0,75.2329,75.3024,75.2329,75.2826,19365.0
2025-03-04 14:55:00,75.79,75.86,75.72,75.82,21743.0,75.2528,75.3223,75.1833,75.2826,21743.0
2025-03-04 15:00:00,75.85,75.86,75.72,75.72,22023.0,75.3124,75.3223,75.1833,75.1833,22023.0
2025-03-04 15:05:00,75.72,75.72,75.55,75.55,29222.0,75.1833,75.1833,75.0145,75.0145,29222.0
2025-03-04 15:10:00,75.56,75.6,75.55,75.57,38643.0,75.0244,75.0641,75.0145,75.0343,38643.0
2025-03-04 15:15:00,75.57,75.72,75.57,75.72,19268.0,75.0343,75.1833,75.0343,75.1833,19268.0
2025-03-04 15:20:00,75.73,75.84,75.71,75.78,23824.0,75.1932,75.3024,75.1733,75.2429,23824.0
2025-03-04 15:25:00,75.78,75.79,75.59,75.61,30527.0,75.2429,75.2528,75.0542,75.0741,30527.0
2025-03-04 15:30:00,75.62,75.67,75.56,75.66,48070.0,75.084,75.1336,75.0244,75.1237,48070.0
2025-03-04 15:35:00,75.66,75.74,75.58,75.59,32799.0,75.1237,75.2031,75.0443,75.0542,32799.0
2025-03-04 15:40:00,75.59,75.59,75.35,75.45,85603.0,75.0542,75.0542,74.8159,74.9152,85603.0
2025-03-04 15:45:00,75.48,75.55,75.27,75.29,53481.0,74.945,75.0145,74.7365,74.7563,53481.0
2025-03-04 15:50:00,75.28,75.29,74.92,75.03,96975.0,74.7464,74.7563,74.3889,74.4982,96975.0
2025-03-04 15:55:00,75.03,75.05,74.83,74.94,354878.0,74.4982,74.518,74.2996,74.4088,354878.0
2025-03-05 09:30:00,74.66,75.19,74.43,75.17,68885.0,74.1308,74.657,73.9024,74.6372,68885.0
2025-03-05 09:35:00,75.25,75.63,75.19,75.51,14184.0,74.7166,75.0939,74.657,74.9748,14184.0
2025-03-05 09:40:00,75.48,75.51,75.15,75.34,22284.0,74.945,74.9748,74.6173,74.806,22284.0
2025-03-05 09:45:00,75.33,75.4,75.12,75.12,41639.0,74.796,74.8655,74.5875,74.5875,41639.0
2025-03-05 09:50:00,75.19,75.2,74.87,74.92,30725.0,74.657,74.667,74.3393,74.3889,30725.0
2025-03-05 09:55:00,74.9,74.96,74.73,74.8,22558.0,74.3691,74.4287,74.2003,74.2698,22558.0
2025-03-05 10:00:00,74.79,74.98,74.76,74.81,13054.0,74.2599,74.4485,74.2301,74.2797,13054.0
2025-03-05 10:05:00,74.79,74.84,74.64,74.83,15547.0,74.2599,74.3095,74.1109,74.2996,15547.0
2025-03-05 10:10:00,74.85,74.92,74.77,74.87,16715.0,74.3194,74.3889,74.24,74.3393,16715.0
2025-03-05 10:15:00,74.87,74.87,74.61,74.64,22383.0,74.3393,74.3393,74.0811,74.1109,22383.0
2025-03-05 10:20:00,74.61,74.82,74.58,74.64,23385.0,74.0811,74.2897,74.0514,74.1109,23385.0
2025-03-05 10:25:00,74.65,74.71,74.45,74.48,25766.0,74.1209,74.1804,73.9223,73.9521,25766.0
2025-03-05 10:30:00,74.49,74.71,74.49,74.7,26496.0,73.962,74.1804,73.962,74.1705,26496.0
2025-03-05 10:35:00,74.69,74.76,74.6,74.67,11440.0,74.1606,74.2301,74.0712,74.1407,11440.0
2025-03-05 10:40:00,74.67,74.76,74.65,74.74,14309.0,74.1407,74.2301,74.1209,74.2102,14309.0
2025-03-05 10:45:00,74.75,74.78,74.69,74.7,14553.0,74.2202,74.2499,74.1606,74.1705,14553.0
2025-03-05 10:50:00,74.71,74.82,74.71,74.75,7422.0,74.1804,74.2897,74.1804,74.2202,7422.0
2025-03-05 10:55:00,74.76,74.76,74.69,74.72,12017.0,74.2301,74.2301,74.1606,74.1904,12017.0
2025-03-05 11:00:00,74.72,74.73,74.54,74.6,15573.0,74.1904,74.2003,74.0116,74.0712,15573.0
2025-03-05 11:05:00,74.61,74.64,74.54,74.59,8655.0,74.0811,74.1109,74.0116,74.0613,8655.0
2025-03-05 11:10:00,74.6,74.68,74.51,74.66,15247.0,74.0712,74.1506,73.9819,74.1308,15247.0
2025-03-05 11:15:00,74.65,74.7,74.61,74.63,6405.0,74.1209,74.1705,74.0811,74.101,6405.0
2025-03-05 11:20:00,74.62,74.64,74.57,74.61,7906.0,74.0911,74.1109,74.0414,74.0811,7906.0
2025-03-05 11:25:00,74.59,74.6,74.4,74.45,13156.0,74.0613,74.0712,73.8726,73.9223,13156.0
2025-03-05 11:30:00,74.45,74.47,74.37,74.43,9206.0,73.9223,73.9421,73.8428,73.9024,9206.0
2025-03-05 11:35:00,74.44,74.5,74.42,74.49,21466.0,73.9124,73.9719,73.8925,73.962,21466.0
2025-03-05 11:40:00,74.5,74.53,74.46,74.5,6910.0,73.9719,74.0017,73.9322,73.9719,6910.0
2025-03-05 11:45:00,74.5,74.51,74.43,74.47,10043.0,73.9719,73.9819,73.9024,73.9421,10043.0
2025-03-05 11:50:00,74.45,74.46,74.32,74.32,9084.0,73.9223,73.9322,73.7932,73.7932,9084.0
2025-03-05 11:55:00,74.35,74.36,74.17,74.28,20280.0,73.823,73.8329,73.6443,73.7535,20280.0
2025-03-05 12:00:00,74.29,74.36,74.27,74.36,9739.0,73.7634,73.8329,73.7436,73.8329,9739.0
2025-03-05 12:05:00,74.36,74.36,74.18,74.24,7190.0,73.8329,73.8329,73.6542,73.7138,7190.0
2025-03-05 12:10:00,74.24,74.29,74.18,74.18,9011.0,73.7138,73.7634,73.6542,73.6542,9011.0
2025-03-05 12:15:00,74.21,74.21,74.13,74.18,10094.0,73.684,73.684,73.6045,73.6542,10094.0
2025-03-05 12:20:00,74.18,74.24,74.18,74.23,9624.0,73.6542,73.7138,73.6542,73.7038,9624.0
2025-03-05 12:25:00,74.23,74.39,74.22,74.36,18109.0,73.7038,73.8627,73.6939,73.8329,18109.0
2025-03-05 12:30:00,74.35,74.4,74.34,74.38,4372.0,73.823,73.8726,73.8131,73.8528,4372.0
2025-03-05 12:35:00,74.36,74.4,74.34,74.38,5227.0,73.8329,73.8726,73.8131,73.8528,5227.0
2025-03-05 12:40:00,74.38,74.48,74.33,74.44,22458.0,73.8528,73.9521,73.8031,73.9124,22458.0
2025-03-05 12:45:00,74.42,74.5,74.4,74.46,26232.0,73.8925,73.9719,73.8726,73.9322,26232.0
2025-03-05 12:50:00,74.45,74.54,74.4,74.53,18865.0,73.9223,74.0116,73.8726,74.0017,18865.0
2025-03-05 12:55:00,74.54,74.57,74.51,74.57,11011.0,74.0116,74.0414,73.9819,74.0414,11011.0
2025-03-05 13:00:00,74.55,74.6,74.54,74.58,7669.0,74.0216,74.0712,74.0116,74.0514,7669.0
2025-03-05 13:05:00,74.58,74.64,74.43,74.43,17020.0,74.0514,74.1109,73.9024,73.9024,17020.0
2025-03-05 13:10:00,74.45,74.48,74.37,74.45,6779.0,73.9223,73.9521,73.8428,73.9223,6779.0
2025-03-05 13:15:00,74.45,74.47,74.4,74.42,8102.0,73.9223,73.9421,73.8726,73.8925,8102.0
2025-03-05 13:20:00,74.41,74.44,74.34,74.44,5590.0,73.8826,73.9124,73.8131,73.9124,5590.0
2025-03-05 13:25:00,74.45,74.49,74.42,74.48,7161.0,73.9223,73.962,73.8925,73.9521,7161.0
2025-03-05 13:30:00,74.48,74.5,74.43,74.47,7928.0,73.9521,73.9719,73.9024,73.9421,7928.0
2025-03-05 13:35:00,74.45,74.49,74.43,74.46,8053.0,73.9223,73.962,73.9024,73.9322,8053.0
2025-03-05 13:40:00,74.47,74.47,74.4,74.41,9694.0,73.9421,73.9421,73.8726,73.8826,9694.0
2025-03-05 13:45:00,74.42,74.52,74.42,74.5,10641.0,73.8925,73.9918,73.8925,73.9719,10641.0
2025-03-05 13:50:00,74.51,74.52,74.48,74.5,8168.0,73.9819,73.9918,73.9521,73.9719,8168.0
2025-03-05 13:55:00,74.5,74.54,74.46,74.54,10961.0,73.9719,74.0116,73.9322,74.0116,10961.0
2025-03-05 14:00:00,74.53,74.64,74.53,74.62,11498.0,74.0017,74.1109,74.0017,74.0911,11498.0
2025-03-05 14:05:00,74.63,74.65,74.59,74.61,11368.0,74.101,74.1209,74.0613,74.0811,11368.0
2025-03-05 14:10:00,74.6,74.6,74.56,74.56,8352.0,74.0712,74.0712,74.0315,74.0315,8352.0
2025-03-05 14:15:00,74.56,74.58,74.51,74.53,14666.0,74.0315,74.0514,73.9819,74.0017,14666.0
2025-03-05 14:20:00,74.53,74.64,74.51,74.61,14094.0,74.0017,74.1109,73.9819,74.0811,14094.0
2025-03-05 14:25:00,74.61,74.65,74.59,74.65,10937.0,74.0811,74.1209,74.0613,74.1209,10937.0
2025-03-05 14:30:00,74.65,74.7,74.64,74.68,5173.0,74.1209,74.1705,74.1109,74.1506,5173.0
2025-03-05 14:35:00,74.67,74.72,74.56,74.6,40450.0,74.1407,74.1904,74.0315,74.0712,40450.0
2025-03-05 14:40:00,74.59,74.62,74.53,74.56,24958.0,74.0613,74.0911,74.0017,74.0315,24958.0
2025-03-05 14:45:00,74.53,74.6,74.53,74.59,15850.0,74.0017,74.0712,74.0017,74.0613,15850.0
2025-03-05 14:50:00,74.6,74.6,74.51,74.51,10569.0,74.0712,74.0712,73.9819,73.9819,10569.0
2025-03-05 14:55:00,74.52,74.53,74.43,74.43,16219.0,73.9918,74.0017,73.9024,73.9024,16219.0
2025-03-05 15:00:00,74.44,74.57,74.43,74.57,15031.0,73.9124,74.0414,73.9024,74.0414,15031.0
2025-03-05 15:05:00,74.54,74.59,74.53,74.54,17474.0,74.0116,74.0613,74.0017,74.0116,17474.0
2025-03-05 15:10:00,74.53,74.54,74.5,74.5,18566.0,74.0017,74.0116,73.9719,73.9719,18566.0
2025-03-05 15:15:00,74.49,74.52,74.44,74.51,19680.0,73.962,73.9918,73.9124,73.9819,19680.0
2025-03-05 15:20:00,74.51,74.51,74.43,74.47,20338.0,73.9819,73.9819,73.9024,73.9421,20338.0
2025-03-05 15:25:00,74.47,74.55,74.47,74.52,19196.0,73.9421,74.0216,73.9421,73.9918,19196.0
2025-03-05 15:30:00,74.5,74.5,74.33,74.39,49222.0,73.9719,73.9719,73.8031,73.8627,49222.0
2025-03-05 15:35:00,74.39,74.52,74.35,74.48,18434.0,73.8627,73.9918,73.823,73.9521,18434.0
2025-03-05 15:40:00,74.48,74.48,74.4,74.41,25014.0,73.9521,73.9521,73.8726,73.8826,25014.0
2025-03-05 15:45:00,74.41,74.49,74.36,74.48,35220.0,73.8826,73.962,73.8329,73.9521,35220.0
2025-03-05 15:50:00,74.49,74.55,74.32,74.48,49294.0,73.962,74.0216,73.7932,73.9521,49294.0
2025-03-05 15:55:00,74.48,74.54,74.42,74.43,145418.0,73.9521,74.0116,73.8925,73.9024,145418.0
2025-03-06 09:30:00,73.88,74.26,73.88,74.02,31067.0,73.3563,73.7336,73.3563,73.4953,31067.0
2025-03-06 09:35:00,74.01,74.41,74.01,74.25,9468.0,73.4854,73.8826,73.4854,73.7237,9468.0
2025-03-06 09:40:00,74.29,74.51,74.24,74.31,10169.0,73.7634,73.9819,73.7138,73.7833,10169.0
2025-03-06 09:45:00,74.37,74.39,74.25,74.36,23083.0,73.8428,73.8627,73.7237,73.8329,23083.0
2025-03-06 09:50:00,74.36,74.42,74.24,74.25,58171.0,73.8329,73.8925,73.7138,73.7237,58171.0
2025-03-06 09:55:00,74.29,74.33,74.2,74.25,16242.0,73.7634,73.8031,73.6741,73.7237,16242.0
2025-03-06 10:00:00,74.27,74.37,74.25,74.36,18957.0,73.7436,73.8428,73.7237,73.8329,18957.0
2025-03-06 10:05:00,74.38,74.53,74.36,74.41,12005.0,73.8528,74.0017,73.8329,73.8826,12005.0
2025-03-06 10:10:00,74.41,74.5,74.36,74.47,13822.0,73.8826,73.9719,73.8329,73.9421,13822.0
2025-03-06 10:15:00,74.44,74.5,74.42,74.5,7352.0,73.9124,73.9719,73.8925,73.9719,7352.0
2025-03-06 10:20:00,74.44,74.51,74.41,74.51,7761.0,73.9124,73.9819,73.8826,73.9819,7761.0
2025-03-06 10:25:00,74.44,74.44,74.3,74.43,8717.0,73.9124,73.9124,73.7733,73.9024,8717.0
2025-03-06 10:30:00,74.43,74.5,74.39,74.39,8205.0,73.9024,73.9719,73.8627,73.8627,8205.0
2025-03-06 10:35:00,74.4,74.45,74.36,74.36,7193.0,73.8726,73.9223,73.8329,73.8329,7193.0
2025-03-06 10:40:00,74.37,74.49,74.3,74.39,12387.0,73.8428,73.962,73.7733,73.8627,12387.0
2025-03-06 10:45:00,74.41,74.47,74.33,74.44,13825.0,73.8826,73.9421,73.8031,73.9124,13825.0
2025-03-06 10:50:00,74.44,74.45,74.34,74.34,9505.0,73.9124,73.9223,73.8131,73.8131,9505.0
2025-03-06 10:55:00,74.36,74.48,74.34,74.43,14977.0,73.8329,73.9521,73.8131,73.9024,14977.0
2025-03-06 11:00:00,74.43,74.47,74.4,74.44,10887.0,73.9024,73.9421,73.8726,73.9124,10887.0
2025-03-06 11:05:00,74.41,74.42,74.37,74.4,6200.0,73.8826,73.8925,73.8428,73.8726,6200.0
2025-03-06 11:10:00,74.4,74.45,74.34,74.34,16800.0,73.8726,73.9223,73.8131,73.8131,16800.0
2025-03-06 11:15:00,74.38,74.42,74.34,74.4,8055.0,73.8528,73.8925,73.8131,73.8726,8055.0
2025-03-06 11:20:00,74.41,74.48,74.36,74.44,8875.0,73.8826,73.9521,73.8329,73.9124,8875.0
2025-03-06 11:25:00,74.44,74.49,74.39,74.41,17786.0,73.9124,73.962,73.8627,73.8826,17786.0
2025-03-06 11:30:00,74.44,74.68,74.44,74.66,47852.0,73.9124,74.1506,73.9124,74.1308,47852.0
2025-03-06 11:35:00,74.66,74.67,74.5,74.56,10744.0,74.1308,74.1407,73.9719,74.0315,10744.0
2025-03-06 11:40:00,74.56,74.57,74.49,74.56,4909.0,74.0315,74.0414,73.962,74.0315,4909.0
2025-03-06 11:45:00,74.56,74.57,74.46,74.47,11197.0,74.0315,74.0414,73.9322,73.9421,11197.0
2025-03-06 11:50:00,74.47,74.51,74.26,74.26,8906.0,73.9421,73.9819,73.7336,73.7336,8906.0
2025-03-06 11:55:00,74.26,74.37,74.26,74.31,9046.0,73.7336,73.8428,73.7336,73.7833,9046.0
2025-03-06 12:00:00,74.31,74.39,74.27,74.29,8100.0,73.7833,73.8627,73.7436,73.7634,8100.0
2025-03-06 12:05:00,74.29,74.29,74.15,74.25,6070.0,73.7634,73.7634,73.6244,73.7237,6070.0
2025-03-06 12:10:00,74.25,74.3,74.19,74.3,13320.0,73.7237,73.7733,73.6641,73.7733,13320.0
2025-03-06 12:15:00,74.31,74.37,74.27,74.35,13000.0,73.7833,73.8428,73.7436,73.823,13000.0
2025-03-06 12:20:00,74.35,74.41,74.34,74.36,6774.0,73.823,73.8826,73.8131,73.8329,6774.0
2025-03-06 12:25:00,74.36,74.36,74.26,74.28,9196.0,73.8329,73.8329,73.7336,73.7535,9196.0
2025-03-06 12:30:00,74.28,74.31,74.24,74.24,8418.0,73.7535,73.7833,73.7138,73.7138,8418.0
2025-03-06 12:35:00,74.25,74.3,74.24,74.29,7148.0,73.7237,73.7733,73.7138,73.7634,7148.0
2025-03-06 12:40:00,74.29,74.34,74.29,74.33,9474.0,73.7634,73.8131,73.7634,73.8031,9474.0
2025-03-06 12:45:00,74.33,74.33,74.21,74.25,8387.0,73.8031,73.8031,73.684,73.7237,8387.0
2025-03-06 12:50:00,74.25,74.32,74.25,74.32,7078.0,73.7237,73.7932,73.7237,73.7932,7078.0
2025-03-06 12:55:00,74.32,74.5,74.29,74.46,34015.0,73.7932,73.9719,73.7634,73.9322,34015.0
2025-03-06 13:00:00,74.45,74.46,74.39,74.42,10240.0,73.9223,73.9322,73.8627,73.8925,10240.0
2025-03-06 13:05:00,74.4,74.42,74.37,74.4,16380.0,73.8726,73.8925,73.8428,73.8726,16380.0
2025-03-06 13:10:00,74.4,74.4,74.35,74.35,6074.0,73.8726,73.8726,73.823,73.823,6074.0
2025-03-06 13:15:00,74.38,74.41,74.32,74.4,39859.0,73.8528,73.8826,73.7932,73.8726,39859.0
2025-03-06 13:20:00,74.38,74.39,74.32,74.38,12037.0,73.8528,73.8627,73.7932,73.8528,12037.0
2025-03-06 13:25:00,74.41,74.45,74.37,74.41,21525.0,73.8826,73.9223,73.8428,73.8826,21525.0
2025-03-06 13:30:00,74.43,74.47,74.41,74.42,12859.0,73.9024,73.9421,73.8826,73.8925,12859.0
2025-03-06 13:35:00,74.42,74.48,74.4,74.47,10626.0,73.8925,73.9521,73.8726,73.9421,10626.0
2025-03-06 13:40:00,74.48,74.53,74.45,74.53,5806.0,73.9521,74.0017,73.9223,74.0017,5806.0
2025-03-06 13:45:00,74.53,74.65,74.52,74.63,9298.0,74.0017,74.1209,73.9918,74.101,9298.0
2025-03-06 13:50:00,74.63,74.74,74.6,74.74,11995.0,74.101,74.2102,74.0712,74.2102,11995.0
2025-03-06 13:55:00,74.76,74.93,74.76,74.92,12332.0,74.2301,74.3989,74.2301,74.3889,12332.0
2025-03-06 14:00:00,74.93,74.95,74.86,74.92,16240.0,74.3989,74.4187,74.3294,74.3889,16240.0
2025-03-06 14:05:00,74.93,74.99,74.78,74.8,38551.0,74.3989,74.4585,74.2499,74.2698,38551.0
2025-03-06 14:10:00,74.81,74.91,74.76,74.83,82356.0,74.2797,74.379,74.2301,74.2996,82356.0
2025-03-06 14:15:00,74.84,74.89,74.82,74.84,22302.0,74.3095,74.3592,74.2897,74.3095,22302.0
2025-03-06 14:20:00,74.84,74.92,74.81,74.9,16505.0,74.3095,74.3889,74.2797,74.3691,16505.0
2025-03-06 14:25:00,74.91,74.92,74.78,74.82,15490.0,74.379,74.3889,74.2499,74.2897,15490.0
2025-03-06 14:30:00,74.83,74.91,74.8,74.88,16838.0,74.2996,74.379,74.2698,74.3492,16838.0
2025-03-06 14:35:00,74.88,74.94,74.85,74.89,13094.0,74.3492,74.4088,74.3194,74.3592,13094.0
2025-03-06 14:40:00,74.89,74.89,74.74,74.81,31859.0,74.3592,74.3592,74.2102,74.2797,31859.0
2025-03-06 14:45:00,74.83,74.97,74.8,74.89,35837.0,74.2996,74.4386,74.2698,74.3592,35837.0
2025-03-06 14:50:00,74.88,74.91,74.84,74.87,18701.0,74.3492,74.379,74.3095,74.3393,18701.0
2025-03-06 14:55:00,74.84,74.86,74.78,74.78,12325.0,74.3095,74.3294,74.2499,74.2499,12325.0
2025-03-06 15:00:00,74.82,74.94,74.78,74.81,21642.0,74.2897,74.4088,74.2499,74.2797,21642.0
2025-03-06 15:05:00,74.81,74.91,74.78,74.89,17866.0,74.2797,74.379,74.2499,74.3592,17866.0
2025-03-06 15:10:00,74.89,75.19,74.88,75.17,31373.0,74.3592,74.657,74.3492,74.6372,31373.0
2025-03-06 15:15:00,75.19,75.31,75.16,75.23,130642.0,74.657,74.7762,74.6272,74.6968,130642.0
2025-03-06 15:20:00,75.24,75.47,75.22,75.46,26230.0,74.7067,74.935,74.6868,74.9251,26230.0
2025-03-06 15:25:00,75.47,75.47,75.4,75.44,25449.0,74.935,74.935,74.8655,74.9053,25449.0
2025-03-06 15:30:00,75.45,75.5,75.32,75.35,35084.0,74.9152,74.9648,74.7861,74.8159,35084.0
2025-03-06 15:35:00,75.34,75.42,75.27,75.31,33276.0,74.806,74.8854,74.7365,74.7762,33276.0
2025-03-06 15:40:00,75.3,75.42,75.29,75.42,28609.0,74.7663,74.8854,74.7563,74.8854,28609.0
2025-03-06 15:45:00,75.39,75.48,75.29,75.37,45172.0,74.8556,74.945,74.7563,74.8358,45172.0
2025-03-06 15:50:00,75.41,75.43,75.07,75.17,101542.0,74.8755,74.8953,74.5379,74.6372,101542.0
2025-03-06 15:55:00,75.15,75.19,74.97,75.08,320938.0,74.6173,74.657,74.4386,74.5478,320938.0
2025-03-07 09:30:00,74.75,75.11,74.35,75.11,104834.0,74.2202,74.5776,73.823,74.5776,104834.0
2025-03-07 09:35:00,75.06,75.28,75.0,75.22,19239.0,74.528,74.7464,74.4684,74.6868,19239.0
2025-03-07 09:40:00,75.3,75.84,75.28,75.66,172641.0,74.7663,75.3024,74.7464,75.1237,172641.0
2025-03-07 09:45:00,75.66,75.66,75.42,75.5,35938.0,75.1237,75.1237,74.8854,74.9648,35938.0
2025-03-07 09:50:00,75.46,75.69,75.41,75.46,45205.0,74.9251,75.1535,74.8755,74.9251,45205.0
2025-03-07 09:55:00,75.44,75.81,75.44,75.78,98608.0,74.9053,75.2726,74.9053,75.2429,98608.0
2025-03-07 10:00:00,75.78,75.81,75.44,75.69,103488.0,75.2429,75.2726,74.9053,75.1535,103488.0
2025-03-07 10:05:00,75.67,75.74,75.51,75.58,18931.0,75.1336,75.2031,74.9748,75.0443,18931.0
2025-03-07 10:10:00,75.59,75.62,75.46,75.54,30805.0,75.0542,75.084,74.9251,75.0046,30805.0
2025-03-07 10:15:00,75.54,75.76,75.51,75.7,32588.0,75.0046,75.223,74.9748,75.1634,32588.0
2025-03-07 10:20:00,75.67,76.09,75.66,76.03,39772.0,75.1336,75.5507,75.1237,75.4911,39772.0
2025-03-07 10:25:00,76.06,76.23,76.03,76.16,48795.0,75.5209,75.6897,75.4911,75.6202,48795.0
2025-03-07 10:30:00,76.16,76.23,76.0,76.0,32128.0,75.6202,75.6897,75.4613,75.4613,32128.0
2025-03-07 10:35:00,76.01,76.09,75.98,76.02,24725.0,75.4712,75.5507,75.4414,75.4812,24725.0
2025-03-07 10:40:00,76.02,76.33,76.02,76.27,86201.0,75.4812,75.789,75.4812,75.7294,86201.0
2025-03-07 10:45:00,76.29,76.76,76.26,76.59,53962.0,75.7492,76.2159,75.7194,76.0471,53962.0
2025-03-07 10:50:00,76.59,76.76,76.56,76.6,23916.0,76.0471,76.2159,76.0173,76.057,23916.0
2025-03-07 10:55:00,76.59,76.73,76.53,76.56,17614.0,76.0471,76.1861,75.9875,76.0173,17614.0
2025-03-07 11:00:00,76.54,76.63,76.5,76.51,14220.0,75.9975,76.0868,75.9577,75.9677,14220.0
2025-03-07 11:05:00,76.49,76.53,76.4,76.41,68989.0,75.9478,75.9875,75.8585,75.8684,68989.0
2025-03-07 11:10:00,76.42,76.53,76.39,76.42,36297.0,75.8783,75.9875,75.8485,75.8783,36297.0
2025-03-07 11:15:00,76.39,76.59,76.39,76.56,31653.0,75.8485,76.0471,75.8485,76.0173,31653.0
2025-03-07 11:20:00,76.59,76.59,76.36,76.37,11354.0,76.0471,76.0471,75.8187,75.8287,11354.0
2025-03-07 11:25:00,76.36,76.4,76.31,76.36,9954.0,75.8187,75.8585,75.7691,75.8187,9954.0
2025-03-07 11:30:00,76.34,76.38,76.23,76.29,24657.0,75.7989,75.8386,75.6897,75.7492,24657.0
2025-03-07 11:35:00,76.35,76.4,76.29,76.35,14513.0,75.8088,75.8585,75.7492,75.8088,14513.0
2025-03-07 11:40:00,76.34,76.38,76.18,76.18,17449.0,75.7989,75.8386,75.64,75.64,17449.0
2025-03-07 11:45:00,76.16,76.52,76.13,76.52,57275.0,75.6202,75.9776,75.5904,75.9776,57275.0
2025-03-07 11:50:00,76.52,76.52,76.37,76.38,42946.0,75.9776,75.9776,75.8287,75.8386,42946.0
2025-03-07 11:55:00,76.38,76.62,76.38,76.61,43815.0,75.8386,76.0769,75.8386,76.067,43815.0
2025-03-07 12:00:00,76.63,76.87,76.51,76.52,99225.0,76.0868,76.3251,75.9677,75.9776,99225.0
2025-03-07 12:05:00,76.55,76.7,76.54,76.6,33463.0,76.0074,76.1563,75.9975,76.057,33463.0
2025-03-07 12:10:00,76.59,76.88,76.59,76.86,24922.0,76.0471,76.3351,76.0471,76.3152,24922.0
2025-03-07 12:15:00,76.83,76.83,76.69,76.7,77455.0,76.2854,76.2854,76.1464,76.1563,77455.0
2025-03-07 12:20:00,76.7,76.72,76.61,76.65,15770.0,76.1563,76.1762,76.067,76.1067,15770.0
2025-03-07 12:25:00,76.67,76.68,76.63,76.63,26583.0,76.1265,76.1365,76.0868,76.0868,26583.0
2025-03-07 12:30:00,76.63,76.79,76.63,76.69,30555.0,76.0868,76.2457,76.0868,76.1464,30555.0
2025-03-07 12:35:00,76.69,76.69,76.47,76.5,40991.0,76.1464,76.1464,75.928,75.9577,40991.0
2025-03-07 12:40:00,76.52,76.67,76.46,76.59,71535.0,75.9776,76.1265,75.918,76.0471,71535.0
2025-03-07 12:45:00,76.6,76.72,76.57,76.7,33477.0,76.057,76.1762,76.0273,76.1563,33477.0
2025-03-07 12:50:00,76.71,76.92,76.69,76.78,109794.0,76.1663,76.3748,76.1464,76.2358,109794.0
2025-03-07 12:55:00,76.78,76.83,76.71,76.73,28613.0,76.2358,76.2854,76.1663,76.1861,28613.0
2025-03-07 13:00:00,76.74,76.8,76.59,76.73,19561.0,76.196,76.2556,76.0471,76.1861,19561.0
2025-03-07 13:05:00,76.76,76.94,76.71,76.8,47752.0,76.2159,76.3946,76.1663,76.2556,47752.0
2025-03-07 13:10:00,76.8,76.8,76.68,76.71,22109.0,76.2556,76.2556,76.1365,76.1663,22109.0
2025-03-07 13:15:00,76.7,76.75,76.69,76.73,10653.0,76.1563,76.206,76.1464,76.1861,10653.0
2025-03-07 13:20:00,76.72,76.8,76.71,76.76,75866.0,76.1762,76.2556,76.1663,76.2159,75866.0
2025-03-07 13:25:00,76.73,76.73,76.62,76.67,9748.0,76.1861,76.1861,76.0769,76.1265,9748.0
2025-03-07 13:30:00,76.68,76.74,76.66,76.69,23215.0,76.1365,76.196,76.1166,76.1464,23215.0
2025-03-07 13:35:00,76.72,76.8,76.68,76.78,13126.0,76.1762,76.2556,76.1365,76.2358,13126.0
2025-03-07 13:40:00,76.81,76.87,76.67,76.72,146629.0,76.2656,76.3251,76.1265,76.1762,146629.0
2025-03-07 13:45:00,76.72,76.76,76.69,76.73,18964.0,76.1762,76.2159,76.1464,76.1861,18964.0
2025-03-07 13:50:00,76.74,76.87,76.69,76.85,115031.0,76.196,76.3251,76.1464,76.3053,115031.0
2025-03-07 13:55:00,76.83,76.84,76.71,76.73,7638.0,76.2854,76.2953,76.1663,76.1861,7638.0
2025-03-07 14:00:00,76.73,76.81,76.7,76.75,13947.0,76.1861,76.2656,76.1563,76.206,13947.0
2025-03-07 14:05:00,76.74,76.77,76.66,76.72,22537.0,76.196,76.2258,76.1166,76.1762,22537.0
2025-03-07 14:10:00,76.71,76.71,76.61,76.67,14250.0,76.1663,76.1663,76.067,76.1265,14250.0
2025-03-07 14:15:00,76.65,76.76,76.64,76.72,21711.0,76.1067,76.2159,76.0968,76.1762,21711.0
2025-03-07 14:20:00,76.72,76.75,76.6,76.62,22112.0,76.1762,76.206,76.057,76.0769,22112.0
2025-03-07 14:25:00,76.65,76.65,76.49,76.51,12783.0,76.1067,76.1067,75.9478,75.9677,12783.0
2025-03-07 14:30:00,76.53,76.57,76.44,76.46,14292.0,75.9875,76.0273,75.8982,75.918,14292.0
2025-03-07 14:35:00,76.47,76.52,76.42,76.49,13899.0,75.928,75.9776,75.8783,75.9478,13899.0
2025-03-07 14:40:00,76.51,76.54,76.49,76.52,8682.0,75.9677,75.9975,75.9478,75.9776,8682.0
2025-03-07 14:45:00,76.52,76.53,76.39,76.42,78270.0,75.9776,75.9875,75.8485,75.8783,78270.0
2025-03-07 14:50:00,76.41,76.42,76.36,76.37,15596.0,75.8684,75.8783,75.8187,75.8287,15596.0
2025-03-07 14:55:00,76.37,76.4,76.28,76.3,11087.0,75.8287,75.8585,75.7393,75.7592,11087.0
2025-03-07 15:00:00,76.28,76.36,76.26,76.36,16444.0,75.7393,75.8187,75.7194,75.8187,16444.0
2025-03-07 15:05:00,76.34,76.42,76.31,76.38,13173.0,75.7989,75.8783,75.7691,75.8386,13173.0
2025-03-07 15:10:00,76.41,76.46,76.35,76.43,12905.0,75.8684,75.918,75.8088,75.8882,12905.0
2025-03-07 15:15:00,76.42,76.45,76.35,76.41,44900.0,75.8783,75.9081,75.8088,75.8684,44900.0
2025-03-07 15:20:00,76.41,76.41,76.32,76.37,18414.0,75.8684,75.8684,75.779,75.8287,18414.0
2025-03-07 15:25:00,76.39,76.54,76.36,76.46,17931.0,75.8485,75.9975,75.8187,75.918,17931.0
2025-03-07 15:30:00,76.46,76.48,76.36,76.38,45309.0,75.918,75.9379,75.8187,75.8386,45309.0
2025-03-07 15:35:00,76.39,76.39,76.22,76.3,33915.0,75.8485,75.8485,75.6797,75.7592,33915.0
2025-03-07 15:40:00,76.28,76.42,76.19,76.35,36720.0,75.7393,75.8783,75.6499,75.8088,36720.0
2025-03-07 15:45:00,76.34,76.4,76.3,76.39,48746.0,75.7989,75.8585,75.7592,75.8485,48746.0
2025-03-07 15:50:00,76.4,76.46,76.29,76.43,85353.0,75.8585,75.918,75.7492,75.8882,85353.0
2025-03-07 15:55:00,76.44,76.62,76.44,76.54,350746.0,75.8982,76.0769,75.8982,75.9975,350746.0
2025-03-10 09:30:00,76.88,77.16,76.39,77.14,55690.0,76.3351,76.6131,75.8485,76.5932,55690.0
2025-03-10 09:35:00,77.14,77.45,77.11,77.23,29026.0,76.5932,76.901,76.5634,76.6826,29026.0
2025-03-10 09:40:00,77.23,77.67,77.19,77.64,36135.0,76.6826,77.1195,76.6429,77.0897,36135.0
2025-03-10 09:45:00,77.57,77.65,77.39,77.51,28890.0,77.0202,77.0996,76.8414,76.9606,28890.0
2025-03-10 09:50:00,77.51,77.63,77.38,77.6,11487.0,76.9606,77.0797,76.8315,77.05,11487.0
2025-03-10 09:55:00,77.63,77.86,77.6,77.75,23196.0,77.0797,77.3081,77.05,77.1989,23196.0
2025-03-10 10:00:00,77.77,77.86,77.56,77.66,29527.0,77.2187,77.3081,77.0102,77.1095,29527.0
2025-03-10 10:05:00,77.64,77.64,77.42,77.57,37299.0,77.0897,77.0897,76.8712,77.0202,37299.0
2025-03-10 10:10:00,77.58,77.82,77.55,77.67,26351.0,77.0301,77.2684,77.0003,77.1195,26351.0
2025-03-10 10:15:00,77.67,77.69,77.49,77.57,18190.0,77.1195,77.1393,76.9407,77.0202,18190.0
2025-03-10 10:20:00,77.57,77.76,77.57,77.64,16987.0,77.0202,77.2088,77.0202,77.0897,16987.0
2025-03-10 10:25:00,77.68,77.88,77.68,77.86,21327.0,77.1294,77.328,77.1294,77.3081,21327.0
2025-03-10 10:30:00,77.87,78.02,77.73,77.79,33140.0,77.318,77.467,77.179,77.2386,33140.0
2025-03-10 10:35:00,77.84,77.96,77.78,77.8,18089.0,77.2883,77.4074,77.2287,77.2485,18089.0
2025-03-10 10:40:00,77.83,78.02,77.76,78.02,9774.0,77.2783,77.467,77.2088,77.467,9774.0
2025-03-10 10:45:00,78.02,78.2,78.02,78.18,24392.0,77.467,77.6457,77.467,77.6258,24392.0
2025-03-10 10:50:00,78.16,78.41,78.1,78.38,16551.0,77.606,77.8542,77.5464,77.8244,16551.0
2025-03-10 10:55:00,78.35,78.65,78.3,78.58,35241.0,77.7946,78.0925,77.745,78.023,35241.0
2025-03-10 11:00:00,78.59,78.82,78.57,78.81,25722.0,78.0329,78.2613,78.0131,78.2514,25722.0
2025-03-10 11:05:00,78.82,78.82,78.66,78.7,22383.0,78.2613,78.2613,78.1024,78.1422,22383.0
2025-03-10 11:10:00,78.73,78.8,78.5,78.52,44919.0,78.1719,78.2414,77.9436,77.9634,44919.0
2025-03-10 11:15:00,78.54,78.54,78.41,78.49,45766.0,77.9833,77.9833,77.8542,77.9336,45766.0
2025-03-10 11:20:00,78.45,78.54,78.34,78.37,16347.0,77.8939,77.9833,77.7847,77.8145,16347.0
2025-03-10 11:25:00,78.38,78.38,78.18,78.26,9215.0,77.8244,77.8244,77.6258,77.7053,9215.0
2025-03-10 11:30:00,78.3,78.32,78.05,78.06,18632.0,77.745,77.7648,77.4968,77.5067,18632.0
2025-03-10 11:35:00,78.09,78.21,78.03,78.12,46138.0,77.5365,77.6556,77.4769,77.5663,46138.0
2025-03-10 11:40:00,78.14,78.17,77.85,77.87,30470.0,77.5861,77.6159,77.2982,77.318,30470.0
2025-03-10 11:45:00,77.91,77.93,77.82,77.86,22635.0,77.3578,77.3776,77.2684,77.3081,22635.0
2025-03-10 11:50:00,77.89,77.98,77.81,77.96,15133.0,77.3379,77.4273,77.2585,77.4074,15133.0
2025-03-10 11:55:00,77.97,78.01,77.94,77.97,8553.0,77.4173,77.457,77.3875,77.4173,8553.0
2025-03-10 12:00:00,78.0,78.06,77.94,78.02,12989.0,77.4471,77.5067,77.3875,77.467,12989.0
2025-03-10 12:05:00,78.01,78.16,78.0,78.06,6429.0,77.457,77.606,77.4471,77.5067,6429.0
2025-03-10 12:10:00,78.04,78.13,78.02,78.13,12998.0,77.4868,77.5762,77.467,77.5762,12998.0
2025-03-10 12:15:00,78.11,78.14,78.03,78.06,9331.0,77.5563,77.5861,77.4769,77.5067,9331.0
2025-03-10 12:20:00,78.07,78.08,77.99,78.05,8903.0,77.5166,77.5265,77.4372,77.4968,8903.0
2025-03-10 12:25:00,78.04,78.1,77.96,78.04,15087.0,77.4868,77.5464,77.4074,77.4868,15087.0
2025-03-10 12:30:00,78.04,78.2,78.03,78.17,14356.0,77.4868,77.6457,77.4769,77.6159,14356.0
2025-03-10 12:35:00,78.17,78.19,78.11,78.14,14176.0,77.6159,77.6358,77.5563,77.5861,14176.0
2025-03-10 12:40:00,78.15,78.28,78.13,78.26,10374.0,77.5961,77.7251,77.5762,77.7053,10374.0
2025-03-10 12:45:00,78.26,78.35,78.24,78.32,11970.0,77.7053,77.7946,77.6854,77.7648,11970.0
2025-03-10 12:50:00,78.34,78.41,78.3,78.33,14635.0,77.7847,77.8542,77.745,77.7748,14635.0
2025-03-10 12:55:00,78.36,78.36,78.19,78.26,8297.0,77.8046,77.8046,77.6358,77.7053,8297.0
2025-03-10 13:00:00,78.28,78.28,78.13,78.16,15164.0,77.7251,77.7251,77.5762,77.606,15164.0
2025-03-10 13:05:00,78.16,78.2,78.1,78.18,8117.0,77.606,77.6457,77.5464,77.6258,8117.0
2025-03-10 13:10:00,78.16,78.25,78.11,78.11,10706.0,77.606,77.6953,77.5563,77.5563,10706.0
2025-03-10 13:15:00,78.1,78.11,77.99,78.0,10762.0,77.5464,77.5563,77.4372,77.4471,10762.0
2025-03-10 13:20:00,78.01,78.11,78.0,78.07,13988.0,77.457,77.5563,77.4471,77.5166,13988.0
2025-03-10 13:25:00,78.06,78.1,78.05,78.1,3360.0,77.5067,77.5464,77.4968,77.5464,3360.0
2025-03-10 13:30:00,78.11,78.24,78.1,78.22,9845.0,77.5563,77.6854,77.5464,77.6656,9845.0
2025-03-10 13:35:00,78.24,78.31,78.22,78.25,14448.0,77.6854,77.7549,77.6656,77.6953,14448.0
2025-03-10 13:40:00,78.23,78.23,78.15,78.18,14253.0,77.6755,77.6755,77.5961,77.6258,14253.0
2025-03-10 13:45:00,78.17,78.23,78.16,78.17,12656.0,77.6159,77.6755,77.606,77.6159,12656.0
2025-03-10 13:50:00,78.17,78.2,78.13,78.14,12490.0,77.6159,77.6457,77.5762,77.5861,12490.0
2025-03-10 13:55:00,78.14,78.23,78.06,78.23,13867.0,77.5861,77.6755,77.5067,77.6755,13867.0
2025-03-10 14:00:00,78.25,78.31,78.12,78.14,12257.0,77.6953,77.7549,77.5663,77.5861,12257.0
2025-03-10 14:05:00,78.13,78.15,78.06,78.09,11175.0,77.5762,77.5961,77.5067,77.5365,11175.0
2025-03-10 14:10:00,78.1,78.12,77.98,77.98,20806.0,77.5464,77.5663,77.4273,77.4273,20806.0
2025-03-10 14:15:00,77.98,78.07,77.96,78.06,10631.0,77.4273,77.5166,77.4074,77.5067,10631.0
2025-03-10 14:20:00,78.03,78.06,77.98,78.01,19536.0,77.4769,77.5067,77.4273,77.457,19536.0
2025-03-10 14:25:00,78.01,78.02,77.84,77.86,13716.0,77.457,77.467,77.2883,77.3081,13716.0
2025-03-10 14:30:00,77.85,77.86,77.79,77.81,16519.0,77.2982,77.3081,77.2386,77.2585,16519.0
2025-03-10 14:35:00,77.83,77.84,77.63,77.65,15335.0,77.2783,77.2883,77.0797,77.0996,15335.0
2025-03-10 14:40:00,77.65,77.68,77.49,77.55,19501.0,77.0996,77.1294,76.9407,77.0003,19501.0
2025-03-10 14:45:00,77.55,77.57,77.43,77.44,14785.0,77.0003,77.0202,76.8812,76.8911,14785.0
2025-03-10 14:50:00,77.42,77.46,77.25,77.28,14682.0,76.8712,76.9109,76.7024,76.7322,14682.0
2025-03-10 14:55:00,77.28,77.3,77.13,77.19,31464.0,76.7322,76.7521,76.5833,76.6429,31464.0
2025-03-10 15:00:00,77.17,77.18,77.02,77.04,27694.0,76.623,76.6329,76.4741,76.4939,27694.0
2025-03-10 15:05:00,77.04,77.06,76.89,76.89,20731.0,76.4939,76.5138,76.345,76.345,20731.0
2025-03-10 15:10:00,76.89,76.89,76.69,76.79,44122.0,76.345,76.345,76.1464,76.2457,44122.0
2025-03-10 15:15:00,76.8,77.0,76.78,76.83,46473.0,76.2556,76.4542,76.2358,76.2854,46473.0
2025-03-10 15:20:00,76.8,76.94,76.75,76.92,42603.0,76.2556,76.3946,76.206,76.3748,42603.0
2025-03-10 15:25:00,76.92,77.23,76.91,76.97,38368.0,76.3748,76.6826,76.3648,76.4244,38368.0
2025-03-10 15:30:00,77.0,77.07,76.82,76.86,47754.0,76.4542,76.5237,76.2755,76.3152,47754.0
2025-03-10 15:35:00,76.86,77.0,76.73,76.98,65097.0,76.3152,76.4542,76.1861,76.4343,65097.0
2025-03-10 15:40:00,76.98,77.15,76.97,77.15,57644.0,76.4343,76.6031,76.4244,76.6031,57644.0
2025-03-10 15:45:00,77.15,77.29,77.08,77.08,70416.0,76.6031,76.7421,76.5336,76.5336,70416.0
2025-03-10 15:50:00,77.11,77.17,76.82,76.95,114104.0,76.5634,76.623,76.2755,76.4046,114104.0
2025-03-10 15:55:00,76.94,77.13,76.91,77.12,342540.0,76.3946,76.5833,76.3648,76.5734,342540.0
2025-03-11 09:30:00,76.88,76.97,75.6,75.8,55323.0,76.3351,76.4244,75.0641,75.2627,55323.0
2025-03-11 09:35:00,75.87,76.11,75.29,75.29,25894.0,75.3322,75.5705,74.7563,74.7563,25894.0
2025-03-11 09:40:00,75.34,75.54,75.05,75.53,17224.0,74.806,75.0046,74.518,74.9946,17224.0
2025-03-11 09:45:00,75.49,75.83,75.41,75.56,27823.0,74.9549,75.2925,74.8755,75.0244,27823.0
2025-03-11 09:50:00,75.56,75.82,75.5,75.68,46245.0,75.0244,75.2826,74.9648,75.1436,46245.0
2025-03-11 09:55:00,75.68,75.69,75.36,75.49,47430.0,75.1436,75.1535,74.8258,74.9549,47430.0
2025-03-11 10:00:00,75.49,75.72,75.37,75.48,54899.0,74.9549,75.1833,74.8358,74.945,54899.0
2025-03-11 10:05:00,75.52,75.59,75.18,75.26,38330.0,74.9847,75.0542,74.6471,74.7265,38330.0
2025-03-11 10:10:00,75.29,75.39,75.03,75.03,17268.0,74.7563,74.8556,74.4982,74.4982,17268.0
2025-03-11 10:15:00,75.06,75.32,75.05,75.22,15336.0,74.528,74.7861,74.518,74.6868,15336.0
2025-03-11 10:20:00,75.29,75.44,75.16,75.4,22224.0,74.7563,74.9053,74.6272,74.8655,22224.0
2025-03-11 10:25:00,75.37,75.64,75.37,75.62,19187.0,74.8358,75.1038,74.8358,75.084,19187.0
2025-03-11 10:30:00,75.61,75.65,75.46,75.5,17391.0,75.0741,75.1138,74.9251,74.9648,17391.0
2025-03-11 10:35:00,75.5,75.56,75.32,75.34,15135.0,74.9648,75.0244,74.7861,74.806,15135.0
2025-03-11 10:40:00,75.37,75.37,75.14,75.17,15951.0,74.8358,74.8358,74.6074,74.6372,15951.0
2025-03-11 10:45:00,75.21,75.23,75.08,75.13,38661.0,74.6769,74.6968,74.5478,74.5975,38661.0
2025-03-11 10:50:00,75.12,75.15,74.85,74.94,14169.0,74.5875,74.6173,74.3194,74.4088,14169.0
2025-03-11 10:55:00,74.92,74.92,74.67,74.7,15890.0,74.3889,74.3889,74.1407,74.1705,15890.0
2025-03-11 11:00:00,74.7,74.72,74.53,74.55,18869.0,74.1705,74.1904,74.0017,74.0216,18869.0
2025-03-11 11:05:00,74.58,74.74,74.56,74.73,23006.0,74.0514,74.2102,74.0315,74.2003,23006.0
2025-03-11 11:10:00,74.7,74.93,74.66,74.81,27034.0,74.1705,74.3989,74.1308,74.2797,27034.0
2025-03-11 11:15:00,74.84,74.9,74.73,74.86,35991.0,74.3095,74.3691,74.2003,74.3294,35991.0
2025-03-11 11:20:00,74.84,74.88,74.55,74.58,26354.0,74.3095,74.3492,74.0216,74.0514,26354.0
2025-03-11 11:25:00,74.56,74.73,74.55,74.64,25242.0,74.0315,74.2003,74.0216,74.1109,25242.0
2025-03-11 11:30:00,74.62,74.74,74.51,74.6,29396.0,74.0911,74.2102,73.9819,74.0712,29396.0
2025-03-11 11:35:00,74.58,74.87,74.57,74.86,15224.0,74.0514,74.3393,74.0414,74.3294,15224.0
2025-03-11 11:40:00,74.87,74.97,74.86,74.91,11944.0,74.3393,74.4386,74.3294,74.379,11944.0
2025-03-11 11:45:00,74.91,74.92,74.72,74.75,13616.0,74.379,74.3889,74.1904,74.2202,13616.0
2025-03-11 11:50:00,74.77,75.0,74.77,75.0,9668.0,74.24,74.4684,74.24,74.4684,9668.0
2025-03-11 11:55:00,75.03,75.06,74.75,74.77,21245.0,74.4982,74.528,74.2202,74.24,21245.0
2025-03-11 12:00:00,74.77,74.89,74.76,74.77,14223.0,74.24,74.3592,74.2301,74.24,14223.0
2025-03-11 12:05:00,74.78,74.83,74.7,74.72,18992.0,74.2499,74.2996,74.1705,74.1904,18992.0
2025-03-11 12:10:00,74.7,74.77,74.61,74.63,36506.0,74.1705,74.24,74.0811,74.101,36506.0
2025-03-11 12:15:00,74.62,74.7,74.6,74.63,18459.0,74.0911,74.1705,74.0712,74.101,18459.0
2025-03-11 12:20:00,74.65,74.79,74.61,74.64,18457.0,74.1209,74.2599,74.0811,74.1109,18457.0
2025-03-11 12:25:00,74.67,74.69,74.6,74.6,18209.0,74.1407,74.1606,74.0712,74.0712,18209.0
2025-03-11 12:30:00,74.6,74.67,74.52,74.56,18109.0,74.0712,74.1407,73.9918,74.0315,18109.0
2025-03-11 12:35:00,74.54,74.67,74.54,74.61,17247.0,74.0116,74.1407,74.0116,74.0811,17247.0
2025-03-11 12:40:00,74.61,74.72,74.47,74.53,17373.0,74.0811,74.1904,73.9421,74.0017,17373.0
2025-03-11 12:45:00,74.53,74.54,74.42,74.51,11892.0,74.0017,74.0116,73.8925,73.9819,11892.0
2025-03-11 12:50:00,74.52,74.53,74.4,74.43,11266.0,73.9918,74.0017,73.8726,73.9024,11266.0
2025-03-11 12:55:00,74.43,74.46,74.4,74.43,13530.0,73.9024,73.9322,73.8726,73.9024,13530.0
2025-03-11 13:00:00,74.42,74.44,74.31,74.37,38692.0,73.8925,73.9124,73.7833,73.8428,38692.0
2025-03-11 13:05:00,74.4,74.4,74.34,74.36,7615.0,73.8726,73.8726,73.8131,73.8329,7615.0
2025-03-11 13:10:00,74.39,74.44,74.36,74.39,9889.0,73.8627,73.9124,73.8329,73.8627,9889.0
2025-03-11 13:15:00,74.38,74.56,74.38,74.46,18631.0,73.8528,74.0315,73.8528,73.9322,18631.0
2025-03-11 13:20:00,74.47,74.52,74.46,74.5,14127.0,73.9421,73.9918,73.9322,73.9719,14127.0
2025-03-11 13:25:00,74.51,74.54,74.44,74.53,11361.0,73.9819,74.0116,73.9124,74.0017,11361.0
2025-03-11 13:30:00,74.51,74.57,74.49,74.51,18334.0,73.9819,74.0414,73.962,73.9819,18334.0
2025-03-11 13:35:00,74.51,74.53,74.47,74.51,9715.0,73.9819,74.0017,73.9421,73.9819,9715.0
2025-03-11 13:40:00,74.51,74.53,74.46,74.49,10042.0,73.9819,74.0017,73.9322,73.962,10042.0
2025-03-11 13:45:00,74.5,74.55,74.5,74.53,14267.0,73.9719,74.0216,73.9719,74.0017,14267.0
2025-03-11 13:50:00,74.53,74.57,74.49,74.53,10606.0,74.0017,74.0414,73.962,74.0017,10606.0
2025-03-11 13:55:00,74.54,74.56,74.43,74.51,19545.0,74.0116,74.0315,73.9024,73.9819,19545.0
2025-03-11 14:00:00,74.49,74.66,74.49,74.63,8609.0,73.962,74.1308,73.962,74.101,8609.0
2025-03-11 14:05:00,74.63,74.68,74.58,74.58,10487.0,74.101,74.1506,74.0514,74.0514,10487.0
2025-03-11 14:10:00,74.58,74.61,74.55,74.59,13838.0,74.0514,74.0811,74.0216,74.0613,13838.0
2025-03-11 14:15:00,74.59,74.8,74.59,74.8,10349.0,74.0613,74.2698,74.0613,74.2698,10349.0
2025-03-11 14:20:00,74.8,74.85,74.78,74.85,21764.0,74.2698,74.3194,74.2499,74.3194,21764.0
2025-03-11 14:25:00,74.85,74.86,74.81,74.84,11470.0,74.3194,74.3294,74.2797,74.3095,11470.0
2025-03-11 14:30:00,74.85,74.87,74.75,74.75,19548.0,74.3194,74.3393,74.2202,74.2202,19548.0
2025-03-11 14:35:00,74.77,74.87,74.77,74.87,15009.0,74.24,74.3393,74.24,74.3393,15009.0
2025-03-11 14:40:00,74.87,75.0,74.86,74.98,30339.0,74.3393,74.4684,74.3294,74.4485,30339.0
2025-03-11 14:45:00,75.02,75.11,74.92,74.97,16932.0,74.4882,74.5776,74.3889,74.4386,16932.0
2025-03-11 14:50:00,74.98,75.0,74.89,74.98,12097.0,74.4485,74.4684,74.3592,74.4485,12097.0
2025-03-11 14:55:00,74.95,75.07,74.9,75.0,14264.0,74.4187,74.5379,74.3691,74.4684,14264.0
2025-03-11 15:00:00,75.0,75.04,74.81,74.86,17033.0,74.4684,74.5081,74.2797,74.3294,17033.0
2025-03-11 15:05:00,74.83,74.87,74.76,74.78,18961.0,74.2996,74.3393,74.2301,74.2499,18961.0
2025-03-11 15:10:00,74.77,74.86,74.77,74.81,21434.0,74.24,74.3294,74.24,74.2797,21434.0
2025-03-11 15:15:00,74.78,74.78,74.73,74.75,16976.0,74.2499,74.2499,74.2003,74.2202,16976.0
2025-03-11 15:20:00,74.73,74.79,74.66,74.72,24703.0,74.2003,74.2599,74.1308,74.1904,24703.0
2025-03-11 15:25:00,74.72,74.74,74.63,74.65,26418.0,74.1904,74.2102,74.101,74.1209,26418.0
2025-03-11 15:30:00,74.65,74.81,74.62,74.79,31335.0,74.1209,74.2797,74.0911,74.2599,31335.0
2025-03-11 15:35:00,74.77,74.95,74.74,74.75,35960.0,74.24,74.4187,74.2102,74.2202,35960.0
2025-03-11 15:40:00,74.75,74.77,74.61,74.73,27662.0,74.2202,74.24,74.0811,74.2003,27662.0
2025-03-11 15:45:00,74.74,74.76,74.6,74.63,45095.0,74.2102,74.2301,74.0712,74.101,45095.0
2025-03-11 15:50:00,74.64,74.7,74.43,74.54,69616.0,74.1109,74.1705,73.9024,74.0116,69616.0
2025-03-11 15:55:00,74.53,74.58,74.44,74.51,276046.0,74.0017,74.0514,73.9124,73.9819,276046.0
2025-03-12 09:30:00,73.78,73.95,73.38,73.44,47627.0,73.257,73.4258,72.8599,72.9194,47627.0
2025-03-12 09:35:00,73.52,73.52,73.03,73.38,20531.0,72.9989,72.9989,72.5123,72.8599,20531.0
2025-03-12 09:40:00,73.45,73.72,73.43,73.69,18378.0,72.9294,73.1975,72.9095,73.1677,18378.0
2025-03-12 09:45:00,73.75,73.75,73.52,73.68,12745.0,73.2272,73.2272,72.9989,73.1577,12745.0
2025-03-12 09:50:00,73.65,73.75,73.5,73.67,14616.0,73.1279,73.2272,72.979,73.1478,14616.0
2025-03-12 09:55:00,73.66,73.76,73.59,73.69,14479.0,73.1379,73.2372,73.0684,73.1677,14479.0
2025-03-12 10:00:00,73.7,73.77,73.62,73.7,15172.0,73.1776,73.2471,73.0982,73.1776,15172.0
2025-03-12 10:05:00,73.68,73.7,73.47,73.47,9443.0,73.1577,73.1776,72.9492,72.9492,9443.0
2025-03-12 10:10:00,73.47,73.79,73.47,73.77,14806.0,72.9492,73.267,72.9492,73.2471,14806.0
2025-03-12 10:15:00,73.74,73.79,73.44,73.45,26275.0,73.2173,73.267,72.9194,72.9294,26275.0
2025-03-12 10:20:00,73.44,73.52,73.41,73.43,60703.0,72.9194,72.9989,72.8897,72.9095,60703.0
2025-03-12 10:25:00,73.42,73.53,73.38,73.49,11721.0,72.8996,73.0088,72.8599,72.9691,11721.0
2025-03-12 10:30:00,73.53,73.6,73.49,73.49,7759.0,73.0088,73.0783,72.9691,72.9691,7759.0
2025-03-12 10:35:00,73.55,73.59,73.46,73.51,10226.0,73.0287,73.0684,72.9393,72.9889,10226.0
2025-03-12 10:40:00,73.51,73.51,73.3,73.45,33062.0,72.9889,72.9889,72.7804,72.9294,33062.0
2025-03-12 10:45:00,73.45,73.45,73.13,73.21,23517.0,72.9294,72.9294,72.6116,72.6911,23517.0
2025-03-12 10:50:00,73.19,73.21,73.11,73.18,11916.0,72.6712,72.6911,72.5918,72.6613,11916.0
2025-03-12 10:55:00,73.17,73.24,73.14,73.23,8438.0,72.6514,72.7209,72.6216,72.7109,8438.0
2025-03-12 11:00:00,73.23,73.32,73.18,73.28,15312.0,72.7109,72.8003,72.6613,72.7606,15312.0
2025-03-12 11:05:00,73.28,73.28,73.22,73.23,10827.0,72.7606,72.7606,72.701,72.7109,10827.0
2025-03-12 11:10:00,73.23,73.27,73.13,73.27,12386.0,72.7109,72.7506,72.6116,72.7506,12386.0
2025-03-12 11:15:00,73.33,73.4,73.23,73.23,17715.0,72.8102,72.8797,72.7109,72.7109,17715.0
2025-03-12 11:20:00,73.25,73.3,73.22,73.29,9638.0,72.7308,72.7804,72.701,72.7705,9638.0
2025-03-12 11:25:00,73.3,73.32,73.24,73.28,9721.0,72.7804,72.8003,72.7209,72.7606,9721.0
2025-03-12 11:30:00,73.3,73.31,73.23,73.27,16119.0,72.7804,72.7904,72.7109,72.7506,16119.0
2025-03-12 11:35:00,73.29,73.3,73.22,73.26,18470.0,72.7705,72.7804,72.701,72.7407,18470.0
2025-03-12 11:40:00,73.25,73.33,73.24,73.31,7264.0,72.7308,72.8102,72.7209,72.7904,7264.0
2025-03-12 11:45:00,73.33,73.48,73.33,73.34,12404.0,72.8102,72.9592,72.8102,72.8201,12404.0
2025-03-12 11:50:00,73.35,73.48,73.33,73.45,20841.0,72.8301,72.9592,72.8102,72.9294,20841.0
2025-03-12 11:55:00,73.45,73.57,73.43,73.56,9438.0,72.9294,73.0485,72.9095,73.0386,9438.0
2025-03-12 12:00:00,73.56,73.63,73.52,73.53,6670.0,73.0386,73.1081,72.9989,73.0088,6670.0
2025-03-12 12:05:00,73.54,73.55,73.42,73.42,4613.0,73.0187,73.0287,72.8996,72.8996,4613.0
2025-03-12 12:10:00,73.42,73.48,73.36,73.48,18572.0,72.8996,72.9592,72.84,72.9592,18572.0
2025-03-12 12:15:00,73.46,73.61,73.46,73.55,8210.0,72.9393,73.0882,72.9393,73.0287,8210.0
2025-03-12 12:20:00,73.56,73.63,73.54,73.63,6292.0,73.0386,73.1081,73.0187,73.1081,6292.0
2025-03-12 12:25:00,73.6,73.73,73.56,73.71,5506.0,73.0783,73.2074,73.0386,73.1875,5506.0
2025-03-12 12:30:00,73.72,73.84,73.71,73.81,7782.0,73.1975,73.3166,73.1875,73.2868,7782.0
2025-03-12 12:35:00,73.81,73.82,73.63,73.64,28891.0,73.2868,73.2967,73.1081,73.118,28891.0
2025-03-12 12:40:00,73.66,73.79,73.62,73.74,30571.0,73.1379,73.267,73.0982,73.2173,30571.0
2025-03-12 12:45:00,73.75,73.75,73.67,73.67,19734.0,73.2272,73.2272,73.1478,73.1478,19734.0
2025-03-12 12:50:00,73.67,73.67,73.6,73.62,12330.0,73.1478,73.1478,73.0783,73.0982,12330.0
2025-03-12 12:55:00,73.62,73.64,73.55,73.57,5686.0,73.0982,73.118,73.0287,73.0485,5686.0
2025-03-12 13:00:00,73.56,73.64,73.54,73.57,26112.0,73.0386,73.118,73.0187,73.0485,26112.0
2025-03-12 13:05:00,73.57,73.76,73.57,73.7,18440.0,73.0485,73.2372,73.0485,73.1776,18440.0
2025-03-12 13:10:00,73.7,73.72,73.61,73.72,10394.0,73.1776,73.1975,73.0882,73.1975,10394.0
2025-03-12 13:15:00,73.71,73.75,73.62,73.75,18810.0,73.1875,73.2272,73.0982,73.2272,18810.0
2025-03-12 13:20:00,73.76,73.85,73.74,73.81,8093.0,73.2372,73.3265,73.2173,73.2868,8093.0
2025-03-12 13:25:00,73.78,73.9,73.78,73.88,24259.0,73.257,73.3762,73.257,73.3563,24259.0
2025-03-12 13:30:00,73.88,74.03,73.88,74.02,10691.0,73.3563,73.5053,73.3563,73.4953,10691.0
2025-03-12 13:35:00,74.03,74.12,73.94,73.94,12046.0,73.5053,73.5946,73.4159,73.4159,12046.0
2025-03-12 13:40:00,73.96,74.02,73.94,73.95,4138.0,73.4358,73.4953,73.4159,73.4258,4138.0
2025-03-12 13:45:00,73.95,73.97,73.91,73.92,16685.0,73.4258,73.4457,73.3861,73.396,16685.0
2025-03-12 13:50:00,73.93,73.99,73.87,73.95,16542.0,73.406,73.4655,73.3464,73.4258,16542.0
2025-03-12 13:55:00,73.95,73.97,73.89,73.92,7727.0,73.4258,73.4457,73.3662,73.396,7727.0
2025-03-12 14:00:00,73.9,73.92,73.85,73.91,9446.0,73.3762,73.396,73.3265,73.3861,9446.0
2025-03-12 14:05:00,73.91,73.98,73.89,73.95,11989.0,73.3861,73.4556,73.3662,73.4258,11989.0
2025-03-12 14:10:00,73.96,74.01,73.91,73.91,9416.0,73.4358,73.4854,73.3861,73.3861,9416.0
2025-03-12 14:15:00,73.91,73.93,73.81,73.89,12766.0,73.3861,73.406,73.2868,73.3662,12766.0
2025-03-12 14:20:00,73.91,74.05,73.91,74.05,17598.0,73.3861,73.5251,73.3861,73.5251,17598.0
2025-03-12 14:25:00,74.05,74.11,74.02,74.09,12629.0,73.5251,73.5847,73.4953,73.5648,12629.0
2025-03-12 14:30:00,74.09,74.17,74.06,74.17,13575.0,73.5648,73.6443,73.535,73.6443,13575.0
2025-03-12 14:35:00,74.16,74.22,74.14,74.17,10981.0,73.6343,73.6939,73.6145,73.6443,10981.0
2025-03-12 14:40:00,74.18,74.31,74.18,74.2,24875.0,73.6542,73.7833,73.6542,73.6741,24875.0
2025-03-12 14:45:00,74.2,74.2,74.1,74.1,16890.0,73.6741,73.6741,73.5748,73.5748,16890.0
2025-03-12 14:50:00,74.1,74.18,74.07,74.17,12893.0,73.5748,73.6542,73.545,73.6443,12893.0
2025-03-12 14:55:00,74.17,74.23,74.12,74.17,16966.0,73.6443,73.7038,73.5946,73.6443,16966.0
2025-03-12 15:00:00,74.16,74.17,73.97,74.03,16779.0,73.6343,73.6443,73.4457,73.5053,16779.0
2025-03-12 15:05:00,74.03,74.06,73.9,73.95,13414.0,73.5053,73.535,73.3762,73.4258,13414.0
2025-03-12 15:10:00,73.94,73.98,73.87,73.88,11275.0,73.4159,73.4556,73.3464,73.3563,11275.0
2025-03-12 15:15:00,73.88,73.91,73.81,73.88,13786.0,73.3563,73.3861,73.2868,73.3563,13786.0
2025-03-12 15:20:00,73.89,73.89,73.76,73.82,16364.0,73.3662,73.3662,73.2372,73.2967,16364.0
2025-03-12 15:25:00,73.82,73.88,73.8,73.82,15588.0,73.2967,73.3563,73.2769,73.2967,15588.0
2025-03-12 15:30:00,73.86,73.96,73.71,73.72,33474.0,73.3365,73.4358,73.1875,73.1975,33474.0
2025-03-12 15:35:00,73.7,73.83,73.6,73.83,24528.0,73.1776,73.3067,73.0783,73.3067,24528.0
2025-03-12 15:40:00,73.84,73.87,73.76,73.77,30343.0,73.3166,73.3464,73.2372,73.2471,30343.0
2025-03-12 15:45:00,73.79,73.8,73.57,73.59,45474.0,73.267,73.2769,73.0485,73.0684,45474.0
2025-03-12 15:50:00,73.58,73.78,73.54,73.71,69671.0,73.0584,73.257,73.0187,73.1875,69671.0
2025-03-12 15:55:00,73.7,73.72,73.45,73.63,147725.0,73.1776,73.1975,72.9294,73.1081,147725.0
2025-03-13 09:30:00,73.83,73.83,73.14,73.51,41977.0,73.3067,73.3067,72.6216,72.9889,41977.0
2025-03-13 09:35:00,73.56,73.69,73.52,73.63,14867.0,73.0386,73.1677,72.9989,73.1081,14867.0
2025-03-13 09:40:00,73.57,73.69,73.33,73.49,17002.0,73.0485,73.1677,72.8102,72.9691,17002.0
2025-03-13 09:45:00,73.48,73.49,73.13,73.29,8961.0,72.9592,72.9691,72.6116,72.7705,8961.0
2025-03-13 09:50:00,73.29,73.51,73.2,73.41,24998.0,72.7705,72.9889,72.6811,72.8897,24998.0
2025-03-13 09:55:00,73.38,73.42,73.2,73.41,16372.0,72.8599,72.8996,72.6811,72.8897,16372.0
2025-03-13 10:00:00,73.45,73.61,73.19,73.19,16937.0,72.9294,73.0882,72.6712,72.6712,16937.0
2025-03-13 10:05:00,73.15,73.26,73.01,73.05,16445.0,72.6315,72.7407,72.4925,72.5322,16445.0
2025-03-13 10:10:00,73.02,73.31,73.01,73.25,25217.0,72.5024,72.7904,72.4925,72.7308,25217.0
2025-03-13 10:15:00,73.21,73.21,72.87,73.06,18033.0,72.6911,72.6911,72.3535,72.5421,18033.0
2025-03-13 10:20:00,73.05,73.13,72.84,72.86,12363.0,72.5322,72.6116,72.3237,72.3435,12363.0
2025-03-13 10:25:00,72.84,72.91,72.79,72.84,14779.0,72.3237,72.3932,72.274,72.3237,14779.0
2025-03-13 10:30:00,72.83,72.96,72.77,72.95,16456.0,72.3138,72.4428,72.2542,72.4329,16456.0
2025-03-13 10:35:00,72.93,72.93,72.8,72.91,10246.0,72.4131,72.4131,72.284,72.3932,10246.0
2025-03-13 10:40:00,72.95,73.05,72.92,73.02,14801.0,72.4329,72.5322,72.4031,72.5024,14801.0
2025-03-13 10:45:00,73.04,73.07,72.91,72.92,15373.0,72.5223,72.5521,72.3932,72.4031,15373.0
2025-03-13 10:50:00,72.92,72.92,72.81,72.81,10621.0,72.4031,72.4031,72.2939,72.2939,10621.0
2025-03-13 10:55:00,72.78,72.82,72.7,72.73,13660.0,72.2641,72.3038,72.1847,72.2145,13660.0
2025-03-13 11:00:00,72.73,72.78,72.7,72.75,18793.0,72.2145,72.2641,72.1847,72.2343,18793.0
2025-03-13 11:05:00,72.76,72.76,72.53,72.57,52142.0,72.2443,72.2443,72.0159,72.0556,52142.0
2025-03-13 11:10:00,72.56,72.59,72.5,72.56,18228.0,72.0457,72.0755,71.9861,72.0457,18228.0
2025-03-13 11:15:00,72.53,72.6,72.47,72.56,12495.0,72.0159,72.0854,71.9563,72.0457,12495.0
2025-03-13 11:20:00,72.56,72.57,72.48,72.51,8848.0,72.0457,72.0556,71.9662,71.996,8848.0
2025-03-13 11:25:00,72.51,72.59,72.47,72.55,19794.0,71.996,72.0755,71.9563,72.0357,19794.0
2025-03-13 11:30:00,72.54,72.59,72.5,72.56,9784.0,72.0258,72.0755,71.9861,72.0457,9784.0
2025-03-13 11:35:00,72.54,72.6,72.49,72.51,11416.0,72.0258,72.0854,71.9762,71.996,11416.0
2025-03-13 11:40:00,72.48,72.62,72.47,72.55,13697.0,71.9662,72.1053,71.9563,72.0357,13697.0
2025-03-13 11:45:00,72.53,72.56,72.45,72.51,10005.0,72.0159,72.0457,71.9365,71.996,10005.0
2025-03-13 11:50:00,72.51,72.52,72.47,72.5,7244.0,71.996,72.006,71.9563,71.9861,7244.0
2025-03-13 11:55:00,72.48,72.6,72.44,72.55,15780.0,71.9662,72.0854,71.9265,72.0357,15780.0
2025-03-13 12:00:00,72.6,72.68,72.58,72.67,9022.0,72.0854,72.1648,72.0655,72.1549,9022.0
2025-03-13 12:05:00,72.7,72.75,72.63,72.72,8856.0,72.1847,72.2343,72.1152,72.2045,8856.0
2025-03-13 12:10:00,72.73,72.82,72.71,72.71,5366.0,72.2145,72.3038,72.1946,72.1946,5366.0
2025-03-13 12:15:00,72.7,72.77,72.61,72.73,22269.0,72.1847,72.2542,72.0953,72.2145,22269.0
2025-03-13 12:20:00,72.7,72.75,72.69,72.7,5703.0,72.1847,72.2343,72.1748,72.1847,5703.0
2025-03-13 12:25:00,72.67,72.7,72.6,72.61,6672.0,72.1549,72.1847,72.0854,72.0953,6672.0
2025-03-13 12:30:00,72.6,72.69,72.6,72.69,11283.0,72.0854,72.1748,72.0854,72.1748,11283.0
2025-03-13 12:35:00,72.68,72.71,72.61,72.68,8206.0,72.1648,72.1946,72.0953,72.1648,8206.0
2025-03-13 12:40:00,72.68,72.84,72.68,72.73,9271.0,72.1648,72.3237,72.1648,72.2145,9271.0
2025-03-13 12:45:00,72.74,72.77,72.6,72.61,11759.0,72.2244,72.2542,72.0854,72.0953,11759.0
2025-03-13 12:50:00,72.58,72.61,72.53,72.53,13230.0,72.0655,72.0953,72.0159,72.0159,13230.0
2025-03-13 12:55:00,72.53,72.76,72.53,72.76,20669.0,72.0159,72.2443,72.0159,72.2443,20669.0
2025-03-13 13:00:00,72.75,72.83,72.73,72.83,7877.0,72.2343,72.3138,72.2145,72.3138,7877.0
2025-03-13 13:05:00,72.82,72.83,72.72,72.73,6215.0,72.3038,72.3138,72.2045,72.2145,6215.0
2025-03-13 13:10:00,72.71,72.77,72.66,72.69,16002.0,72.1946,72.2542,72.145,72.1748,16002.0
2025-03-13 13:15:00,72.69,72.7,72.64,72.65,6873.0,72.1748,72.1847,72.1251,72.135,6873.0
2025-03-13 13:20:00,72.65,72.72,72.64,72.68,17933.0,72.135,72.2045,72.1251,72.1648,17933.0
2025-03-13 13:25:00,72.67,72.69,72.65,72.66,15027.0,72.1549,72.1748,72.135,72.145,15027.0
2025-03-13 13:30:00,72.66,72.68,72.6,72.67,11232.0,72.145,72.1648,72.0854,72.1549,11232.0
2025-03-13 13:35:00,72.67,72.69,72.65,72.67,6291.0,72.1549,72.1748,72.135,72.1549,6291.0
2025-03-13 13:40:00,72.67,72.73,72.67,72.69,13399.0,72.1549,72.2145,72.1549,72.1748,13399.0
2025-03-13 13:45:00,72.69,72.74,72.63,72.68,14164.0,72.1748,72.2244,72.1152,72.1648,14164.0
2025-03-13 13:50:00,72.68,72.69,72.59,72.62,7042.0,72.1648,72.1748,72.0755,72.1053,7042.0
2025-03-13 13:55:00,72.61,72.64,72.56,72.57,10905.0,72.0953,72.1251,72.0457,72.0556,10905.0
2025-03-13 14:00:00,72.57,72.7,72.57,72.6,10142.0,72.0556,72.1847,72.0556,72.0854,10142.0
2025-03-13 14:05:00,72.61,72.61,72.57,72.61,9234.0,72.0953,72.0953,72.0556,72.0953,9234.0
2025-03-13 14:10:00,72.61,72.65,72.57,72.6,12903.0,72.0953,72.135,72.0556,72.0854,12903.0
2025-03-13 14:15:00,72.59,72.61,72.57,72.59,14718.0,72.0755,72.0953,72.0556,72.0755,14718.0
2025-03-13 14:20:00,72.57,72.58,72.52,72.54,9958.0,72.0556,72.0655,72.006,72.0258,9958.0
2025-03-13 14:25:00,72.54,72.61,72.53,72.61,10043.0,72.0258,72.0953,72.0159,72.0953,10043.0
2025-03-13 14:30:00,72.6,72.69,72.58,72.67,10775.0,72.0854,72.1748,72.0655,72.1549,10775.0
2025-03-13 14:35:00,72.67,72.75,72.64,72.66,20262.0,72.1549,72.2343,72.1251,72.145,20262.0
2025-03-13 14:40:00,72.66,72.79,72.65,72.79,13895.0,72.145,72.274,72.135,72.274,13895.0
2025-03-13 14:45:00,72.79,72.92,72.77,72.9,10121.0,72.274,72.4031,72.2542,72.3833,10121.0
2025-03-13 14:50:00,72.9,72.9,72.8,72.83,11118.0,72.3833,72.3833,72.284,72.3138,11118.0
2025-03-13 14:55:00,72.86,72.9,72.84,72.85,7541.0,72.3435,72.3833,72.3237,72.3336,7541.0
2025-03-13 15:00:00,72.85,72.89,72.77,72.78,17865.0,72.3336,72.3733,72.2542,72.2641,17865.0
2025-03-13 15:05:00,72.78,72.8,72.73,72.77,16421.0,72.2641,72.284,72.2145,72.2542,16421.0
2025-03-13 15:10:00,72.77,72.93,72.77,72.9,19666.0,72.2542,72.4131,72.2542,72.3833,19666.0
2025-03-13 15:15:00,72.91,73.03,72.9,72.98,18554.0,72.3932,72.5123,72.3833,72.4627,18554.0
2025-03-13 15:20:00,72.97,72.97,72.7,72.73,23231.0,72.4528,72.4528,72.1847,72.2145,23231.0
2025-03-13 15:25:00,72.73,72.74,72.63,72.72,28705.0,72.2145,72.2244,72.1152,72.2045,28705.0
2025-03-13 15:30:00,72.72,72.72,72.63,72.65,30264.0,72.2045,72.2045,72.1152,72.135,30264.0
2025-03-13 15:35:00,72.65,72.65,72.53,72.58,32314.0,72.135,72.135,72.0159,72.0655,32314.0
2025-03-13 15:40:00,72.57,72.78,72.57,72.73,31647.0,72.0556,72.2641,72.0556,72.2145,31647.0
2025-03-13 15:45:00,72.75,72.78,72.67,72.71,34661.0,72.2343,72.2641,72.1549,72.1946,34661.0
2025-03-13 15:50:00,72.68,72.7,72.62,72.67,40265.0,72.1648,72.1847,72.1053,72.1549,40265.0
2025-03-13 15:55:00,72.67,72.77,72.56,72.65,193971.0,72.1549,72.2542,72.0457,72.135,193971.0
2025-03-14 09:30:00,72.46,72.52,72.35,72.39,31044.0,71.9464,72.006,71.8372,71.8769,31044.0
2025-03-14 09:35:00,72.35,72.39,72.04,72.28,27149.0,71.8372,71.8769,71.5294,71.7677,27149.0
2025-03-14 09:40:00,72.22,72.39,72.22,72.37,14795.0,71.7081,71.8769,71.7081,71.857,14795.0
2025-03-14 09:45:00,72.42,72.63,72.35,72.63,10243.0,71.9067,72.1152,71.8372,72.1152,10243.0
2025-03-14 09:50:00,72.6,72.73,72.55,72.73,25220.0,72.0854,72.2145,72.0357,72.2145,25220.0
2025-03-14 09:55:00,72.75,72.8,72.68,72.73,8050.0,72.2343,72.284,72.1648,72.2145,8050.0
2025-03-14 10:00:00,72.74,72.77,72.45,72.63,37425.0,72.2244,72.2542,71.9365,72.1152,37425.0
2025-03-14 10:05:00,72.63,72.71,72.51,72.66,13899.0,72.1152,72.1946,71.996,72.145,13899.0
2025-03-14 10:10:00,72.66,72.72,72.64,72.66,12709.0,72.145,72.2045,72.1251,72.145,12709.0
2025-03-14 10:15:00,72.71,72.72,72.4,72.43,25137.0,72.1946,72.2045,71.8868,71.9166,25137.0
2025-03-14 10:20:00,72.39,72.5,72.38,72.46,8637.0,71.8769,71.9861,71.867,71.9464,8637.0
2025-03-14 10:25:00,72.43,72.54,72.39,72.51,9896.0,71.9166,72.0258,71.8769,71.996,9896.0
2025-03-14 10:30:00,72.51,72.66,72.49,72.56,39547.0,71.996,72.145,71.9762,72.0457,39547.0
2025-03-14 10:35:00,72.61,72.61,72.46,72.53,16895.0,72.0953,72.0953,71.9464,72.0159,16895.0
2025-03-14 10:40:00,72.49,72.53,72.47,72.53,5813.0,71.9762,72.0159,71.9563,72.0159,5813.0
2025-03-14 10:45:00,72.52,72.57,72.46,72.46,3286.0,72.006,72.0556,71.9464,71.9464,3286.0
2025-03-14 10:50:00,72.5,72.54,72.46,72.54,5746.0,71.9861,72.0258,71.9464,72.0258,5746.0
2025-03-14 10:55:00,72.54,72.69,72.52,72.67,9883.0,72.0258,72.1748,72.006,72.1549,9883.0
2025-03-14 11:00:00,72.69,72.79,72.64,72.66,6942.0,72.1748,72.274,72.1251,72.145,6942.0
2025-03-14 11:05:00,72.66,72.74,72.58,72.74,6849.0,72.145,72.2244,72.0655,72.2244,6849.0
2025-03-14 11:10:00,72.76,72.89,72.76,72.81,9768.0,72.2443,72.3733,72.2443,72.2939,9768.0
2025-03-14 11:15:00,72.78,72.9,72.78,72.82,8602.0,72.2641,72.3833,72.2641,72.3038,8602.0
2025-03-14 11:20:00,72.86,72.92,72.82,72.9,10324.0,72.3435,72.4031,72.3038,72.3833,10324.0
2025-03-14 11:25:00,72.91,72.98,72.89,72.89,8443.0,72.3932,72.4627,72.3733,72.3733,8443.0
2025-03-14 11:30:00,72.95,73.02,72.9,72.98,7221.0,72.4329,72.5024,72.3833,72.4627,7221.0
2025-03-14 11:35:00,72.98,72.99,72.83,72.83,7774.0,72.4627,72.4726,72.3138,72.3138,7774.0
2025-03-14 11:40:00,72.81,72.9,72.8,72.9,4548.0,72.2939,72.3833,72.284,72.3833,4548.0
2025-03-14 11:45:00,72.87,72.92,72.83,72.89,6068.0,72.3535,72.4031,72.3138,72.3733,6068.0
2025-03-14 11:50:00,72.86,72.93,72.85,72.91,5710.0,72.3435,72.4131,72.3336,72.3932,5710.0
2025-03-14 11:55:00,72.9,72.96,72.87,72.96,12018.0,72.3833,72.4428,72.3535,72.4428,12018.0
2025-03-14 12:00:00,72.96,72.97,72.85,72.87,4684.0,72.4428,72.4528,72.3336,72.3535,4684.0
2025-03-14 12:05:00,72.85,72.91,72.85,72.89,6519.0,72.3336,72.3932,72.3336,72.3733,6519.0
2025-03-14 12:10:00,72.87,72.91,72.85,72.87,3665.0,72.3535,72.3932,72.3336,72.3535,3665.0
2025-03-14 12:15:00,72.87,72.9,72.8,72.81,6394.0,72.3535,72.3833,72.284,72.2939,6394.0
2025-03-14 12:20:00,72.78,72.9,72.78,72.87,5276.0,72.2641,72.3833,72.2641,72.3535,5276.0
2025-03-14 12:25:00,72.87,72.93,72.83,72.93,6199.0,72.3535,72.4131,72.3138,72.4131,6199.0
2025-03-14 12:30:00,72.93,72.94,72.85,72.88,7968.0,72.4131,72.423,72.3336,72.3634,7968.0
2025-03-14 12:35:00,72.89,72.95,72.85,72.86,5857.0,72.3733,72.4329,72.3336,72.3435,5857.0
2025-03-14 12:40:00,72.89,72.92,72.84,72.87,4204.0,72.3733,72.4031,72.3237,72.3535,4204.0
2025-03-14 12:45:00,72.87,72.94,72.82,72.92,7268.0,72.3535,72.423,72.3038,72.4031,7268.0
2025-03-14 12:50:00,72.95,72.98,72.93,72.96,2057.0,72.4329,72.4627,72.4131,72.4428,2057.0
2025-03-14 12:55:00,72.95,72.96,72.91,72.93,4713.0,72.4329,72.4428,72.3932,72.4131,4713.0
2025-03-14 13:00:00,72.97,73.13,72.97,73.11,19719.0,72.4528,72.6116,72.4528,72.5918,19719.0
2025-03-14 13:05:00,73.11,73.16,73.08,73.13,7278.0,72.5918,72.6414,72.562,72.6116,7278.0
2025-03-14 13:10:00,73.13,73.13,73.05,73.07,5417.0,72.6116,72.6116,72.5322,72.5521,5417.0
2025-03-14 13:15:00,73.06,73.12,73.05,73.06,11798.0,72.5421,72.6017,72.5322,72.5421,11798.0
2025-03-14 13:20:00,73.05,73.11,73.03,73.04,16969.0,72.5322,72.5918,72.5123,72.5223,16969.0
2025-03-14 13:25:00,73.04,73.05,72.99,72.99,8157.0,72.5223,72.5322,72.4726,72.4726,8157.0
2025-03-14 13:30:00,72.97,73.09,72.85,73.02,67929.0,72.4528,72.5719,72.3336,72.5024,67929.0
2025-03-14 13:35:00,73.03,73.12,73.01,73.11,8545.0,72.5123,72.6017,72.4925,72.5918,8545.0
2025-03-14 13:40:00,73.08,73.08,72.98,73.01,3595.0,72.562,72.562,72.4627,72.4925,3595.0
2025-03-14 13:45:00,73.01,73.03,72.91,73.02,18822.0,72.4925,72.5123,72.3932,72.5024,18822.0
2025-03-14 13:50:00,73.03,73.07,72.97,72.98,6612.0,72.5123,72.5521,72.4528,72.4627,6612.0
2025-03-14 13:55:00,73.01,73.01,72.9,72.95,13739.0,72.4925,72.4925,72.3833,72.4329,13739.0
2025-03-14 14:00:00,72.95,73.09,72.95,73.09,7020.0,72.4329,72.5719,72.4329,72.5719,7020.0
2025-03-14 14:05:00,73.07,73.11,73.0,73.03,32203.0,72.5521,72.5918,72.4826,72.5123,32203.0
2025-03-14 14:10:00,73.03,73.05,72.98,72.99,8077.0,72.5123,72.5322,72.4627,72.4726,8077.0
2025-03-14 14:15:00,72.99,73.08,72.97,73.05,6731.0,72.4726,72.562,72.4528,72.5322,6731.0
2025-03-14 14:20:00,73.0,73.02,72.97,73.0,6686.0,72.4826,72.5024,72.4528,72.4826,6686.0
2025-03-14 14:25:00,72.99,73.07,72.98,72.99,10978.0,72.4726,72.5521,72.4627,72.4726,10978.0
2025-03-14 14:30:00,73.03,73.09,73.02,73.06,4863.0,72.5123,72.5719,72.5024,72.5421,4863.0
2025-03-14 14:35:00,73.04,73.12,73.04,73.12,5779.0,72.5223,72.6017,72.5223,72.6017,5779.0
2025-03-14 14:40:00,73.11,73.13,73.07,73.08,14921.0,72.5918,72.6116,72.5521,72.562,14921.0
2025-03-14 14:45:00,73.09,73.12,73.07,73.11,8768.0,72.5719,72.6017,72.5521,72.5918,8768.0
2025-03-14 14:50:00,73.11,73.15,73.09,73.15,9229.0,72.5918,72.6315,72.5719,72.6315,9229.0
2025-03-14 14:55:00,73.12,73.15,73.09,73.15,16564.0,72.6017,72.6315,72.5719,72.6315,16564.0
2025-03-14 15:00:00,73.16,73.17,73.1,73.12,13441.0,72.6414,72.6514,72.5818,72.6017,13441.0
2025-03-14 15:05:00,73.11,73.18,73.11,73.17,11813.0,72.5918,72.6613,72.5918,72.6514,11813.0
2025-03-14 15:10:00,73.17,73.19,73.14,73.19,9479.0,72.6514,72.6712,72.6216,72.6712,9479.0
2025-03-14 15:15:00,73.18,73.19,73.15,73.17,8844.0,72.6613,72.6712,72.6315,72.6514,8844.0
2025-03-14 15:20:00,73.17,73.19,73.13,73.16,9148.0,72.6514,72.6712,72.6116,72.6414,9148.0
2025-03-14 15:25:00,73.15,73.16,73.11,73.11,11189.0,72.6315,72.6414,72.5918,72.5918,11189.0
2025-03-14 15:30:00,73.12,73.14,73.04,73.06,39591.0,72.6017,72.6216,72.5223,72.5421,39591.0
2025-03-14 15:35:00,73.07,73.21,73.06,73.16,45828.0,72.5521,72.6911,72.5421,72.6414,45828.0
2025-03-14 15:40:00,73.14,73.21,73.1,73.18,18820.0,72.6216,72.6911,72.5818,72.6613,18820.0
2025-03-14 15:45:00,73.18,73.21,73.13,73.2,16342.0,72.6613,72.6911,72.6116,72.6811,16342.0
2025-03-14 15:50:00,73.21,73.26,73.13,73.25,36474.0,72.6911,72.7407,72.6116,72.7308,36474.0
2025-03-14 15:55:00,73.26,73.38,73.24,73.25,138469.0,72.7407,72.8599,72.7209,72.7308,138469.0
2025-03-17 09:30:00,73.35,73.62,73.09,73.55,29328.0,72.8301,73.0982,72.5719,73.0287,29328.0
2025-03-17 09:35:00,73.63,73.64,73.51,73.61,16063.0,73.1081,73.118,72.9889,73.0882,16063.0
2025-03-17 09:40:00,73.61,73.9,73.58,73.9,6622.0,73.0882,73.3762,73.0584,73.3762,6622.0
2025-03-17 09:45:00,74.0,74.13,73.99,73.99,8973.0,73.4755,73.6045,73.4655,73.4655,8973.0
2025-03-17 09:50:00,73.95,74.0,73.9,73.98,11470.0,73.4258,73.4755,73.3762,73.4556,11470.0
2025-03-17 09:55:00,74.01,74.01,73.85,73.89,4075.0,73.4854,73.4854,73.3265,73.3662,4075.0
2025-03-17 10:00:00,73.93,74.04,73.91,74.02,19847.0,73.406,73.5152,73.3861,73.4953,19847.0
2025-03-17 10:05:00,74.04,74.26,74.01,74.19,11874.0,73.5152,73.7336,73.4854,73.6641,11874.0
2025-03-17 10:10:00,74.19,74.2,74.02,74.05,10501.0,73.6641,73.6741,73.4953,73.5251,10501.0
2025-03-17 10:15:00,74.05,74.18,74.04,74.14,11281.0,73.5251,73.6542,73.5152,73.6145,11281.0
2025-03-17 10:20:00,74.1,74.28,74.09,74.28,9599.0,73.5748,73.7535,73.5648,73.7535,9599.0
2025-03-17 10:25:00,74.28,74.42,74.27,74.34,9642.0,73.7535,73.8925,73.7436,73.8131,9642.0
2025-03-17 10:30:00,74.34,74.48,74.27,74.45,13513.0,73.8131,73.9521,73.7436,73.9223,13513.0
2025-03-17 10:35:00,74.47,74.54,74.42,74.49,7756.0,73.9421,74.0116,73.8925,73.962,7756.0
2025-03-17 10:40:00,74.45,74.67,74.38,74.67,11156.0,73.9223,74.1407,73.8528,74.1407,11156.0
2025-03-17 10:45:00,74.67,74.69,74.58,74.58,7059.0,74.1407,74.1606,74.0514,74.0514,7059.0
2025-03-17 10:50:00,74.61,74.66,74.57,74.64,5662.0,74.0811,74.1308,74.0414,74.1109,5662.0
2025-03-17 10:55:00,74.61,74.66,74.55,74.62,12456.0,74.0811,74.1308,74.0216,74.0911,12456.0
2025-03-17 11:00:00,74.62,74.71,74.57,74.68,7541.0,74.0911,74.1804,74.0414,74.1506,7541.0
2025-03-17 11:05:00,74.68,74.7,74.59,74.59,6593.0,74.1506,74.1705,74.0613,74.0613,6593.0
2025-03-17 11:10:00,74.59,74.65,74.55,74.62,6164.0,74.0613,74.1209,74.0216,74.0911,6164.0
2025-03-17 11:15:00,74.63,74.63,74.57,74.61,7486.0,74.101,74.101,74.0414,74.0811,7486.0
2025-03-17 11:20:00,74.61,74.69,74.6,74.63,9168.0,74.0811,74.1606,74.0712,74.101,9168.0
2025-03-17 11:25:00,74.66,74.71,74.63,74.65,6976.0,74.1308,74.1804,74.101,74.1209,6976.0
2025-03-17 11:30:00,74.65,74.65,74.52,74.52,6913.0,74.1209,74.1209,73.9918,73.9918,6913.0
2025-03-17 11:35:00,74.54,74.55,74.44,74.45,9505.0,74.0116,74.0216,73.9124,73.9223,9505.0
2025-03-17 11:40:00,74.45,74.5,74.43,74.47,5707.0,73.9223,73.9719,73.9024,73.9421,5707.0
2025-03-17 11:45:00,74.47,74.51,74.43,74.51,17532.0,73.9421,73.9819,73.9024,73.9819,17532.0
2025-03-17 11:50:00,74.53,74.56,74.51,74.56,4125.0,74.0017,74.0315,73.9819,74.0315,4125.0
2025-03-17 11:55:00,74.56,74.63,74.56,74.61,7482.0,74.0315,74.101,74.0315,74.0811,7482.0
2025-03-17 12:00:00,74.6,74.63,74.54,74.6,15098.0,74.0712,74.101,74.0116,74.0712,15098.0
2025-03-17 12:05:00,74.6,74.61,74.56,74.56,10028.0,74.0712,74.0811,74.0315,74.0315,10028.0
2025-03-17 12:10:00,74.57,74.58,74.53,74.56,4080.0,74.0414,74.0514,74.0017,74.0315,4080.0
2025-03-17 12:15:00,74.56,74.56,74.51,74.55,11823.0,74.0315,74.0315,73.9819,74.0216,11823.0
2025-03-17 12:20:00,74.54,74.59,74.53,74.58,3060.0,74.0116,74.0613,74.0017,74.0514,3060.0
2025-03-17 12:25:00,74.56,74.62,74.55,74.55,8824.0,74.0315,74.0911,74.0216,74.0216,8824.0
2025-03-17 12:30:00,74.54,74.54,74.45,74.49,7924.0,74.0116,74.0116,73.9223,73.962,7924.0
2025-03-17 12:35:00,74.5,74.58,74.49,74.54,8368.0,73.9719,74.0514,73.962,74.0116,8368.0
2025-03-17 12:40:00,74.54,74.65,74.54,74.63,13844.0,74.0116,74.1209,74.0116,74.101,13844.0
2025-03-17 12:45:00,74.64,74.66,74.61,74.66,7543.0,74.1109,74.1308,74.0811,74.1308,7543.0
2025-03-17 12:50:00,74.65,74.71,74.64,74.69,9629.0,74.1209,74.1804,74.1109,74.1606,9629.0
2025-03-17 12:55:00,74.7,74.71,74.67,74.67,7037.0,74.1705,74.1804,74.1407,74.1407,7037.0
2025-03-17 13:00:00,74.68,74.69,74.63,74.64,9770.0,74.1506,74.1606,74.101,74.1109,9770.0
2025-03-17 13:05:00,74.63,74.66,74.62,74.66,3203.0,74.101,74.1308,74.0911,74.1308,3203.0
2025-03-17 13:10:00,74.66,74.78,74.65,74.78,21370.0,74.1308,74.2499,74.1209,74.2499,21370.0
2025-03-17 13:15:00,74.77,74.78,74.73,74.73,7834.0,74.24,74.2499,74.2003,74.2003,7834.0
2025-03-17 13:20:00,74.75,74.75,74.67,74.7,5911.0,74.2202,74.2202,74.1407,74.1705,5911.0
2025-03-17 13:25:00,74.7,74.74,74.67,74.67,9784.0,74.1705,74.2102,74.1407,74.1407,9784.0
2025-03-17 13:30:00,74.67,74.69,74.67,74.69,2598.0,74.1407,74.1606,74.1407,74.1606,2598.0
2025-03-17 13:35:00,74.68,74.72,74.68,74.7,7144.0,74.1506,74.1904,74.1506,74.1705,7144.0
2025-03-17 13:40:00,74.7,74.74,74.69,74.73,6701.0,74.1705,74.2102,74.1606,74.2003,6701.0
2025-03-17 13:45:00,74.75,74.76,74.72,74.76,7148.0,74.2202,74.2301,74.1904,74.2301,7148.0
2025-03-17 13:50:00,74.75,74.81,74.75,74.79,7259.0,74.2202,74.2797,74.2202,74.2599,7259.0
2025-03-17 13:55:00,74.79,74.82,74.78,74.81,16238.0,74.2599,74.2897,74.2499,74.2797,16238.0
2025-03-17 14:00:00,74.8,74.96,74.8,74.9,11989.0,74.2698,74.4287,74.2698,74.3691,11989.0
2025-03-17 14:05:00,74.91,74.94,74.91,74.91,5947.0,74.379,74.4088,74.379,74.379,5947.0
2025-03-17 14:10:00,74.9,74.96,74.87,74.95,6872.0,74.3691,74.4287,74.3393,74.4187,6872.0
2025-03-17 14:15:00,74.95,74.97,74.91,74.92,13353.0,74.4187,74.4386,74.379,74.3889,13353.0
2025-03-17 14:20:00,74.91,74.95,74.9,74.94,4799.0,74.379,74.4187,74.3691,74.4088,4799.0
2025-03-17 14:25:00,74.93,74.94,74.9,74.91,13219.0,74.3989,74.4088,74.3691,74.379,13219.0
2025-03-17 14:30:00,74.91,74.93,74.87,74.93,16014.0,74.379,74.3989,74.3393,74.3989,16014.0
2025-03-17 14:35:00,74.93,74.97,74.91,74.96,7202.0,74.3989,74.4386,74.379,74.4287,7202.0
2025-03-17 14:40:00,74.97,74.97,74.94,74.95,7618.0,74.4386,74.4386,74.4088,74.4187,7618.0
2025-03-17 14:45:00,74.94,74.95,74.89,74.93,8572.0,74.4088,74.4187,74.3592,74.3989,8572.0
2025-03-17 14:50:00,74.92,75.03,74.91,75.0,14149.0,74.3889,74.4982,74.379,74.4684,14149.0
2025-03-17 14:55:00,75.0,75.0,74.88,74.89,9862.0,74.4684,74.4684,74.3492,74.3592,9862.0
2025-03-17 15:00:00,74.89,74.9,74.84,74.85,9127.0,74.3592,74.3691,74.3095,74.3194,9127.0
2025-03-17 15:05:00,74.85,74.89,74.81,74.82,10626.0,74.3194,74.3592,74.2797,74.2897,10626.0
2025-03-17 15:10:00,74.82,74.82,74.75,74.81,12717.0,74.2897,74.2897,74.2202,74.2797,12717.0
2025-03-17 15:15:00,74.82,74.87,74.82,74.85,8733.0,74.2897,74.3393,74.2897,74.3194,8733.0
2025-03-17 15:20:00,74.86,74.88,74.83,74.84,12161.0,74.3294,74.3492,74.2996,74.3095,12161.0
2025-03-17 15:25:00,74.84,74.98,74.82,74.98,14447.0,74.3095,74.4485,74.2897,74.4485,14447.0
2025-03-17 15:30:00,74.98,74.99,74.87,74.88,21664.0,74.4485,74.4585,74.3393,74.3492,21664.0
2025-03-17 15:35:00,74.88,74.94,74.82,74.87,28650.0,74.3492,74.4088,74.2897,74.3393,28650.0
2025-03-17 15:40:00,74.86,74.87,74.8,74.86,16469.0,74.3294,74.3393,74.2698,74.3294,16469.0
2025-03-17 15:45:00,74.85,74.9,74.77,74.88,20429.0,74.3194,74.3691,74.24,74.3492,20429.0
2025-03-17 15:50:00,74.87,74.87,74.79,74.87,47390.0,74.3393,74.3393,74.2599,74.3393,47390.0
2025-03-17 15:55:00,74.86,74.96,74.71,74.73,168089.0,74.3294,74.4287,74.1804,74.2003,168089.0
2025-03-18 09:30:00,74.48,74.82,74.4,74.54,24716.0,73.9521,74.2897,73.8726,74.0116,24716.0
2025-03-18 09:35:00,74.54,74.84,74.39,74.76,6872.0,74.0116,74.3095,73.8627,74.2301,6872.0
2025-03-18 09:40:00,74.78,74.88,74.76,74.8,2412.0,74.2499,74.3492,74.2301,74.2698,2412.0
2025-03-18 09:45:00,74.78,74.79,74.54,74.56,8842.0,74.2499,74.2599,74.0116,74.0315,8842.0
2025-03-18 09:50:00,74.58,74.6,74.48,74.49,5992.0,74.0514,74.0712,73.9521,73.962,5992.0
2025-03-18 09:55:00,74.52,74.84,74.51,74.72,14058.0,73.9918,74.3095,73.9819,74.1904,14058.0
2025-03-18 10:00:00,74.73,74.94,74.73,74.9,10778.0,74.2003,74.4088,74.2003,74.3691,10778.0
2025-03-18 10:05:00,74.95,75.09,74.93,74.97,8345.0,74.4187,74.5577,74.3989,74.4386,8345.0
2025-03-18 10:10:00,74.97,74.98,74.8,74.97,14154.0,74.4386,74.4485,74.2698,74.4386,14154.0
2025-03-18 10:15:00,74.93,74.97,74.82,74.9,7468.0,74.3989,74.4386,74.2897,74.3691,7468.0
2025-03-18 10:20:00,74.95,74.98,74.88,74.92,15426.0,74.4187,74.4485,74.3492,74.3889,15426.0
2025-03-18 10:25:00,74.95,74.96,74.87,74.87,2843.0,74.4187,74.4287,74.3393,74.3393,2843.0
2025-03-18 10:30:00,74.89,74.95,74.86,74.92,5463.0,74.3592,74.4187,74.3294,74.3889,5463.0
2025-03-18 10:35:00,74.88,74.98,74.87,74.87,7810.0,74.3492,74.4485,74.3393,74.3393,7810.0
2025-03-18 10:40:00,74.88,74.97,74.88,74.96,8592.0,74.3492,74.4386,74.3492,74.4287,8592.0
2025-03-18 10:45:00,74.95,74.97,74.9,74.96,4683.0,74.4187,74.4386,74.3691,74.4287,4683.0
2025-03-18 10:50:00,74.98,74.98,74.9,74.91,6006.0,74.4485,74.4485,74.3691,74.379,6006.0
2025-03-18 10:55:00,74.93,75.0,74.92,74.94,9068.0,74.3989,74.4684,74.3889,74.4088,9068.0
2025-03-18 11:00:00,74.94,74.96,74.83,74.83,7819.0,74.4088,74.4287,74.2996,74.2996,7819.0
2025-03-18 11:05:00,74.83,74.83,74.7,74.81,3430.0,74.2996,74.2996,74.1705,74.2797,3430.0
2025-03-18 11:10:00,74.84,74.84,74.69,74.69,10972.0,74.3095,74.3095,74.1606,74.1606,10972.0
2025-03-18 11:15:00,74.69,74.7,74.63,74.7,5999.0,74.1606,74.1705,74.101,74.1705,5999.0
2025-03-18 11:20:00,74.68,74.69,74.55,74.56,4098.0,74.1506,74.1606,74.0216,74.0315,4098.0
2025-03-18 11:25:00,74.54,74.57,74.51,74.52,4880.0,74.0116,74.0414,73.9819,73.9918,4880.0
2025-03-18 11:30:00,74.5,74.5,74.43,74.43,5321.0,73.9719,73.9719,73.9024,73.9024,5321.0
2025-03-18 11:35:00,74.42,74.5,74.4,74.5,11475.0,73.8925,73.9719,73.8726,73.9719,11475.0
2025-03-18 11:40:00,74.51,74.54,74.5,74.51,4628.0,73.9819,74.0116,73.9719,73.9819,4628.0
2025-03-18 11:45:00,74.5,74.52,74.47,74.5,5160.0,73.9719,73.9918,73.9421,73.9719,5160.0
2025-03-18 11:50:00,74.49,74.58,74.49,74.52,9444.0,73.962,74.0514,73.962,73.9918,9444.0
2025-03-18 11:55:00,74.51,74.54,74.43,74.48,7101.0,73.9819,74.0116,73.9024,73.9521,7101.0
2025-03-18 12:00:00,74.48,74.56,74.47,74.55,20334.0,73.9521,74.0315,73.9421,74.0216,20334.0
2025-03-18 12:05:00,74.55,74.55,74.5,74.51,2051.0,74.0216,74.0216,73.9719,73.9819,2051.0
2025-03-18 12:10:00,74.52,74.57,74.52,74.55,2606.0,73.9918,74.0414,73.9918,74.0216,2606.0
2025-03-18 12:15:00,74.57,74.59,74.51,74.51,6330.0,74.0414,74.0613,73.9819,73.9819,6330.0
2025-03-18 12:20:00,74.52,74.52,74.45,74.47,3586.0,73.9918,73.9918,73.9223,73.9421,3586.0
2025-03-18 12:25:00,74.47,74.5,74.46,74.48,4072.0,73.9421,73.9719,73.9322,73.9521,4072.0
2025-03-18 12:30:00,74.5,74.51,74.48,74.5,2611.0,73.9719,73.9819,73.9521,73.9719,2611.0
2025-03-18 12:35:00,74.51,74.54,74.51,74.52,4521.0,73.9819,74.0116,73.9819,73.9918,4521.0
2025-03-18 12:40:00,74.53,74.53,74.44,74.45,5877.0,74.0017,74.0017,73.9124,73.9223,5877.0
2025-03-18 12:45:00,74.46,74.47,74.43,74.45,6372.0,73.9322,73.9421,73.9024,73.9223,6372.0
2025-03-18 12:50:00,74.45,74.48,74.42,74.48,5052.0,73.9223,73.9521,73.8925,73.9521,5052.0
2025-03-18 12:55:00,74.48,74.48,74.4,74.4,8073.0,73.9521,73.9521,73.8726,73.8726,8073.0
2025-03-18 13:00:00,74.4,74.47,74.4,74.46,4070.0,73.8726,73.9421,73.8726,73.9322,4070.0
2025-03-18 13:05:00,74.46,74.46,74.37,74.39,6848.0,73.9322,73.9322,73.8428,73.8627,6848.0
2025-03-18 13:10:00,74.37,74.49,74.37,74.49,8416.0,73.8428,73.962,73.8428,73.962,8416.0
2025-03-18 13:15:00,74.48,74.56,74.46,74.47,14563.0,73.9521,74.0315,73.9322,73.9421,14563.0
2025-03-18 13:20:00,74.48,74.57,74.48,74.56,6094.0,73.9521,74.0414,73.9521,74.0315,6094.0
2025-03-18 13:25:00,74.56,74.61,74.55,74.6,3493.0,74.0315,74.0811,74.0216,74.0712,3493.0
2025-03-18 13:30:00,74.6,74.72,74.6,74.72,7435.0,74.0712,74.1904,74.0712,74.1904,7435.0
2025-03-18 13:35:00,74.73,74.75,74.7,74.72,9420.0,74.2003,74.2202,74.1705,74.1904,9420.0
2025-03-18 13:40:00,74.71,74.77,74.71,74.77,6412.0,74.1804,74.24,74.1804,74.24,6412.0
2025-03-18 13:45:00,74.77,74.8,74.76,74.76,8232.0,74.24,74.2698,74.2301,74.2301,8232.0
2025-03-18 13:50:00,74.77,74.77,74.75,74.76,3328.0,74.24,74.24,74.2202,74.2301,3328.0
2025-03-18 13:55:00,74.75,74.75,74.69,74.7,7373.0,74.2202,74.2202,74.1606,74.1705,7373.0
2025-03-18 14:00:00,74.7,74.72,74.64,74.68,22181.0,74.1705,74.1904,74.1109,74.1506,22181.0
2025-03-18 14:05:00,74.67,74.71,74.66,74.7,10124.0,74.1407,74.1804,74.1308,74.1705,10124.0
2025-03-18 14:10:00,74.69,74.7,74.68,74.69,7162.0,74.1606,74.1705,74.1506,74.1606,7162.0
2025-03-18 14:15:00,74.69,74.69,74.65,74.65,4940.0,74.1606,74.1606,74.1209,74.1209,4940.0
2025-03-18 14:20:00,74.65,74.7,74.65,74.68,29242.0,74.1209,74.1705,74.1209,74.1506,29242.0
2025-03-18 14:25:00,74.69,74.7,74.56,74.58,9559.0,74.1606,74.1705,74.0315,74.0514,9559.0
2025-03-18 14:30:00,74.57,74.65,74.57,74.61,6005.0,74.0414,74.1209,74.0414,74.0811,6005.0
2025-03-18 14:35:00,74.63,74.64,74.58,74.59,3726.0,74.101,74.1109,74.0514,74.0613,3726.0
2025-03-18 14:40:00,74.59,74.59,74.55,74.56,4932.0,74.0613,74.0613,74.0216,74.0315,4932.0
2025-03-18 14:45:00,74.57,74.6,74.57,74.57,5360.0,74.0414,74.0712,74.0414,74.0414,5360.0
2025-03-18 14:50:00,74.58,74.64,74.56,74.63,10484.0,74.0514,74.1109,74.0315,74.101,10484.0
2025-03-18 14:55:00,74.62,74.64,74.58,74.6,13522.0,74.0911,74.1109,74.0514,74.0712,13522.0
2025-03-18 15:00:00,74.6,74.61,74.53,74.54,5088.0,74.0712,74.0811,74.0017,74.0116,5088.0
2025-03-18 15:05:00,74.54,74.55,74.5,74.54,13352.0,74.0116,74.0216,73.9719,74.0116,13352.0
2025-03-18 15:10:00,74.54,74.58,74.52,74.52,6076.0,74.0116,74.0514,73.9918,73.9918,6076.0
2025-03-18 15:15:00,74.53,74.6,74.53,74.59,9677.0,74.0017,74.0712,74.0017,74.0613,9677.0
2025-03-18 15:20:00,74.58,74.63,74.57,74.62,8498.0,74.0514,74.101,74.0414,74.0911,8498.0
2025-03-18 15:25:00,74.63,74.66,74.62,74.65,11976.0,74.101,74.1308,74.0911,74.1209,11976.0
2025-03-18 15:30:00,74.66,74.68,74.59,74.6,9571.0,74.1308,74.1506,74.0613,74.0712,9571.0
2025-03-18 15:35:00,74.6,74.61,74.53,74.61,16366.0,74.0712,74.0811,74.0017,74.0811,16366.0
2025-03-18 15:40:00,74.61,74.63,74.59,74.62,17789.0,74.0811,74.101,74.0613,74.0911,17789.0
2025-03-18 15:45:00,74.63,74.65,74.45,74.53,21575.0,74.101,74.1209,73.9223,74.0017,21575.0
2025-03-18 15:50:00,74.54,74.58,74.41,74.45,36919.0,74.0116,74.0514,73.8826,73.9223,36919.0
2025-03-18 15:55:00,74.45,74.45,74.24,74.38,175351.0,73.9223,73.9223,73.7138,73.8528,175351.0
2025-03-19 09:30:00,73.77,74.29,73.77,74.29,66617.0,73.2471,73.7634,73.2471,73.7634,66617.0
2025-03-19 09:35:00,74.24,74.34,73.94,74.03,22350.0,73.7138,73.8131,73.4159,73.5053,22350.0
2025-03-19 09:40:00,73.99,74.0,73.86,73.86,21177.0,73.4655,73.4755,73.3365,73.3365,21177.0
2025-03-19 09:45:00,73.8,73.84,73.67,73.67,17248.0,73.2769,73.3166,73.1478,73.1478,17248.0
2025-03-19 09:50:00,73.66,73.66,72.97,72.97,91520.0,73.1379,73.1379,72.4528,72.4528,91520.0
2025-03-19 09:55:00,73.02,73.04,72.48,72.68,98307.0,72.5024,72.5223,71.9662,72.1648,98307.0
2025-03-19 10:00:00,72.65,72.69,72.2,72.26,69497.0,72.135,72.1748,71.6882,71.7478,69497.0
2025-03-19 10:05:00,72.27,72.31,72.2,72.22,58090.0,71.7577,71.7974,71.6882,71.7081,58090.0
2025-03-19 10:10:00,72.25,72.27,71.76,71.94,78443.0,71.7379,71.7577,71.2513,71.4301,78443.0
2025-03-19 10:15:00,71.94,72.02,71.88,71.95,35021.0,71.4301,71.5095,71.3705,71.44,35021.0
2025-03-19 10:20:00,71.97,72.12,71.93,72.11,44189.0,71.4599,71.6088,71.4201,71.5989,44189.0
2025-03-19 10:25:00,72.09,72.13,71.77,71.77,38694.0,71.579,71.6187,71.2613,71.2613,38694.0
2025-03-19 10:30:00,71.77,71.82,71.69,71.73,30332.0,71.2613,71.3109,71.1818,71.2216,30332.0
2025-03-19 10:35:00,71.73,71.87,71.55,71.86,41396.0,71.2216,71.3606,71.0428,71.3506,41396.0
2025-03-19 10:40:00,71.85,71.92,71.8,71.82,37444.0,71.3407,71.4102,71.2911,71.3109,37444.0
2025-03-19 10:45:00,71.83,71.89,71.49,71.49,28466.0,71.3209,71.3804,70.9833,70.9833,28466.0
2025-03-19 10:50:00,71.51,71.56,71.42,71.55,45593.0,71.0031,71.0528,70.9138,71.0428,45593.0
2025-03-19 10:55:00,71.56,71.72,71.5,71.56,50211.0,71.0528,71.2116,70.9932,71.0528,50211.0
2025-03-19 11:00:00,71.56,71.58,71.47,71.48,33735.0,71.0528,71.0726,70.9634,70.9733,33735.0
2025-03-19 11:05:00,71.46,71.46,71.24,71.28,29852.0,70.9535,70.9535,70.735,70.7747,29852.0
2025-03-19 11:10:00,71.28,71.44,71.26,71.44,44354.0,70.7747,70.9336,70.7549,70.9336,44354.0
2025-03-19 11:15:00,71.46,71.55,71.27,71.38,40144.0,70.9535,71.0428,70.7648,70.874,40144.0
2025-03-19 11:20:00,71.38,71.38,71.26,71.32,20643.0,70.874,70.874,70.7549,70.8145,20643.0
2025-03-19 11:25:00,71.32,71.44,71.28,71.44,31008.0,70.8145,70.9336,70.7747,70.9336,31008.0
2025-03-19 11:30:00,71.41,71.52,71.37,71.47,26113.0,70.9038,71.013,70.8641,70.9634,26113.0
2025-03-19 11:35:00,71.48,71.58,71.43,71.58,30841.0,70.9733,71.0726,70.9237,71.0726,30841.0
2025-03-19 11:40:00,71.57,71.58,71.44,71.49,34446.0,71.0627,71.0726,70.9336,70.9833,34446.0
2025-03-19 11:45:00,71.49,71.49,71.41,71.47,13389.0,70.9833,70.9833,70.9038,70.9634,13389.0
2025-03-19 11:50:00,71.47,71.55,71.44,71.52,16534.0,70.9634,71.0428,70.9336,71.013,16534.0
2025-03-19 11:55:00,71.52,71.65,71.43,71.62,18176.0,71.013,71.1421,70.9237,71.1123,18176.0
2025-03-19 12:00:00,71.61,71.78,71.6,71.75,34334.0,71.1024,71.2712,71.0925,71.2414,34334.0
2025-03-19 12:05:00,71.75,71.88,71.74,71.77,14704.0,71.2414,71.3705,71.2315,71.2613,14704.0
2025-03-19 12:10:00,71.78,71.92,71.73,71.82,23938.0,71.2712,71.4102,71.2216,71.3109,23938.0
2025-03-19 12:15:00,71.82,71.96,71.82,71.92,30411.0,71.3109,71.4499,71.3109,71.4102,30411.0
2025-03-19 12:20:00,71.92,71.97,71.89,71.93,12825.0,71.4102,71.4599,71.3804,71.4201,12825.0
2025-03-19 12:25:00,71.92,72.04,71.91,72.03,23581.0,71.4102,71.5294,71.4003,71.5194,23581.0
2025-03-19 12:30:00,72.05,72.07,71.98,72.07,30422.0,71.5393,71.5591,71.4698,71.5591,30422.0
2025-03-19 12:35:00,72.08,72.09,71.89,71.94,11413.0,71.5691,71.579,71.3804,71.4301,11413.0
2025-03-19 12:40:00,71.97,72.03,71.94,72.02,19122.0,71.4599,71.5194,71.4301,71.5095,19122.0
2025-03-19 12:45:00,72.02,72.03,71.99,72.02,10318.0,71.5095,71.5194,71.4797,71.5095,10318.0
2025-03-19 12:50:00,72.03,72.12,72.02,72.09,26424.0,71.5194,71.6088,71.5095,71.579,26424.0
2025-03-19 12:55:00,72.08,72.1,71.95,71.97,45430.0,71.5691,71.5889,71.44,71.4599,45430.0
2025-03-19 13:00:00,71.97,72.0,71.87,71.9,18727.0,71.4599,71.4896,71.3606,71.3904,18727.0
2025-03-19 13:05:00,71.9,72.05,71.85,72.05,29491.0,71.3904,71.5393,71.3407,71.5393,29491.0
2025-03-19 13:10:00,72.05,72.07,71.84,71.85,85695.0,71.5393,71.5591,71.3308,71.3407,85695.0
2025-03-19 13:15:00,71.86,71.88,71.74,71.8,10151.0,71.3506,71.3705,71.2315,71.2911,10151.0
2025-03-19 13:20:00,71.81,71.99,71.79,71.89,47467.0,71.301,71.4797,71.2811,71.3804,47467.0
2025-03-19 13:25:00,71.88,71.89,71.82,71.86,11102.0,71.3705,71.3804,71.3109,71.3506,11102.0
2025-03-19 13:30:00,71.88,72.03,71.86,72.01,24945.0,71.3705,71.5194,71.3506,71.4996,24945.0
2025-03-19 13:35:00,72.03,72.07,72.01,72.06,11784.0,71.5194,71.5591,71.4996,71.5492,11784.0
2025-03-19 13:40:00,72.06,72.06,71.97,72.01,15602.0,71.5492,71.5492,71.4599,71.4996,15602.0
2025-03-19 13:45:00,71.99,72.0,71.94,71.98,27963.0,71.4797,71.4896,71.4301,71.4698,27963.0
2025-03-19 13:50:00,71.98,72.01,71.9,71.9,63864.0,71.4698,71.4996,71.3904,71.3904,63864.0
2025-03-19 13:55:00,71.9,71.92,71.85,71.85,12966.0,71.3904,71.4102,71.3407,71.3407,12966.0
2025-03-19 14:00:00,71.82,71.92,71.75,71.91,22832.0,71.3109,71.4102,71.2414,71.4003,22832.0
2025-03-19 14:05:00,71.91,72.13,71.9,72.11,58856.0,71.4003,71.6187,71.3904,71.5989,58856.0
2025-03-19 14:10:00,72.13,72.29,72.08,72.17,144525.0,71.6187,71.7776,71.5691,71.6584,144525.0
2025-03-19 14:15:00,72.17,72.35,72.16,72.29,21691.0,71.6584,71.8372,71.6485,71.7776,21691.0
2025-03-19 14:20:00,72.31,72.38,72.31,72.38,23017.0,71.7974,71.867,71.7974,71.867,23017.0
2025-03-19 14:25:00,72.37,72.38,72.1,72.17,182085.0,71.857,71.867,71.5889,71.6584,182085.0
2025-03-19 14:30:00,72.17,72.26,72.0,72.05,24348.0,71.6584,71.7478,71.4896,71.5393,24348.0
2025-03-19 14:35:00,72.05,72.12,71.91,72.03,59378.0,71.5393,71.6088,71.4003,71.5194,59378.0
2025-03-19 14:40:00,72.03,72.1,72.0,72.04,24493.0,71.5194,71.5889,71.4896,71.5294,24493.0
2025-03-19 14:45:00,72.06,72.06,71.89,71.98,38792.0,71.5492,71.5492,71.3804,71.4698,38792.0
2025-03-19 14:50:00,71.98,72.16,71.97,72.13,34915.0,71.4698,71.6485,71.4599,71.6187,34915.0
2025-03-19 14:55:00,72.13,72.18,72.1,72.16,48231.0,71.6187,71.6684,71.5889,71.6485,48231.0
2025-03-19 15:00:00,72.17,72.2,71.91,72.02,33918.0,71.6584,71.6882,71.4003,71.5095,33918.0
2025-03-19 15:05:00,72.02,72.09,71.99,72.06,21999.0,71.5095,71.579,71.4797,71.5492,21999.0
2025-03-19 15:10:00,72.07,72.18,72.07,72.1,25987.0,71.5591,71.6684,71.5591,71.5889,25987.0
2025-03-19 15:15:00,72.11,72.26,72.09,72.22,82022.0,71.5989,71.7478,71.579,71.7081,82022.0
2025-03-19 15:20:00,72.23,72.38,72.17,72.2,55425.0,71.718,71.867,71.6584,71.6882,55425.0
2025-03-19 15:25:00,72.2,72.37,72.17,72.36,63723.0,71.6882,71.857,71.6584,71.8471,63723.0
2025-03-19 15:30:00,72.36,72.4,72.22,72.28,89950.0,71.8471,71.8868,71.7081,71.7677,89950.0
2025-03-19 15:35:00,72.3,72.4,72.04,72.1,76999.0,71.7875,71.8868,71.5294,71.5889,76999.0
2025-03-19 15:40:00,72.04,72.1,71.94,72.1,69267.0,71.5294,71.5889,71.4301,71.5889,69267.0
2025-03-19 15:45:00,72.09,72.3,72.05,72.23,121536.0,71.579,71.7875,71.5393,71.718,121536.0
2025-03-19 15:50:00,72.23,72.23,72.03,72.22,144729.0,71.718,71.718,71.5194,71.7081,144729.0
2025-03-19 15:55:00,72.22,72.39,72.13,72.38,420564.0,71.7081,71.8769,71.6187,71.867,420564.0
2025-03-20 09:30:00,72.25,72.33,71.25,71.44,182832.0,71.7379,71.8173,70.745,70.9336,182832.0
2025-03-20 09:35:00,71.4,71.43,70.97,71.03,124077.0,70.8939,70.9237,70.4669,70.5265,124077.0
2025-03-20 09:40:00,71.06,71.33,70.96,71.11,90254.0,70.5563,70.8244,70.457,70.606,90254.0
2025-03-20 09:45:00,71.09,71.26,70.88,71.11,65509.0,70.5861,70.7549,70.3776,70.606,65509.0
2025-03-20 09:50:00,71.12,71.53,71.05,71.53,53306.0,70.6159,71.023,70.5464,71.023,53306.0
2025-03-20 09:55:00,71.56,71.75,71.43,71.48,25427.0,71.0528,71.2414,70.9237,70.9733,25427.0
2025-03-20 10:00:00,71.51,71.72,71.48,71.69,47739.0,71.0031,71.2116,70.9733,71.1818,47739.0
2025-03-20 10:05:00,71.64,71.74,71.53,71.65,43523.0,71.1322,71.2315,71.023,71.1421,43523.0
2025-03-20 10:10:00,71.64,71.64,71.35,71.42,66980.0,71.1322,71.1322,70.8443,70.9138,66980.0
2025-03-20 10:15:00,71.41,71.61,71.39,71.61,15990.0,70.9038,71.1024,70.884,71.1024,15990.0
2025-03-20 10:20:00,71.61,71.84,71.6,71.83,19390.0,71.1024,71.3308,71.0925,71.3209,19390.0
2025-03-20 10:25:00,71.77,71.93,71.75,71.92,21773.0,71.2613,71.4201,71.2414,71.4102,21773.0
2025-03-20 10:30:00,71.9,72.0,71.8,71.84,14367.0,71.3904,71.4896,71.2911,71.3308,14367.0
2025-03-20 10:35:00,71.82,71.82,71.72,71.73,17446.0,71.3109,71.3109,71.2116,71.2216,17446.0
2025-03-20 10:40:00,71.72,71.74,71.62,71.64,12715.0,71.2116,71.2315,71.1123,71.1322,12715.0
2025-03-20 10:45:00,71.63,71.64,71.6,71.61,9884.0,71.1223,71.1322,71.0925,71.1024,9884.0
2025-03-20 10:50:00,71.61,71.74,71.56,71.68,21355.0,71.1024,71.2315,71.0528,71.1719,21355.0
2025-03-20 10:55:00,71.68,71.77,71.63,71.72,30653.0,71.1719,71.2613,71.1223,71.2116,30653.0
2025-03-20 11:00:00,71.73,71.81,71.73,71.8,12156.0,71.2216,71.301,71.2216,71.2911,12156.0
2025-03-20 11:05:00,71.81,71.82,71.71,71.74,17476.0,71.301,71.3109,71.2017,71.2315,17476.0
2025-03-20 11:10:00,71.74,71.82,71.73,71.8,8852.0,71.2315,71.3109,71.2216,71.2911,8852.0
2025-03-20 11:15:00,71.8,71.84,71.71,71.72,14346.0,71.2911,71.3308,71.2017,71.2116,14346.0
2025-03-20 11:20:00,71.71,71.81,71.71,71.78,9833.0,71.2017,71.301,71.2017,71.2712,9833.0
2025-03-20 11:25:00,71.77,71.79,71.75,71.75,11768.0,71.2613,71.2811,71.2414,71.2414,11768.0
2025-03-20 11:30:00,71.76,71.82,71.73,71.77,11031.0,71.2513,71.3109,71.2216,71.2613,11031.0
2025-03-20 11:35:00,71.78,71.86,71.77,71.81,19945.0,71.2712,71.3506,71.2613,71.301,19945.0
2025-03-20 11:40:00,71.81,71.9,71.8,71.87,8855.0,71.301,71.3904,71.2911,71.3606,8855.0
2025-03-20 11:45:00,71.88,71.88,71.81,71.81,13661.0,71.3705,71.3705,71.301,71.301,13661.0
2025-03-20 11:50:00,71.81,71.88,71.77,71.84,15280.0,71.301,71.3705,71.2613,71.3308,15280.0
2025-03-20 11:55:00,71.84,71.87,71.8,71.87,11308.0,71.3308,71.3606,71.2911,71.3606,11308.0
2025-03-20 12:00:00,71.87,71.96,71.85,71.92,14655.0,71.3606,71.4499,71.3407,71.4102,14655.0
2025-03-20 12:05:00,71.91,71.95,71.87,71.9,8232.0,71.4003,71.44,71.3606,71.3904,8232.0
2025-03-20 12:10:00,71.89,71.91,71.86,71.89,10002.0,71.3804,71.4003,71.3506,71.3804,10002.0
2025-03-20 12:15:00,71.89,71.89,71.8,71.81,11762.0,71.3804,71.3804,71.2911,71.301,11762.0
2025-03-20 12:20:00,71.8,71.81,71.73,71.76,13576.0,71.2911,71.301,71.2216,71.2513,13576.0
2025-03-20 12:25:00,71.74,71.75,71.67,71.73,15812.0,71.2315,71.2414,71.162,71.2216,15812.0
2025-03-20 12:30:00,71.74,71.78,71.73,71.75,63600.0,71.2315,71.2712,71.2216,71.2414,63600.0
2025-03-20 12:35:00,71.74,71.79,71.66,71.69,83122.0,71.2315,71.2811,71.1521,71.1818,83122.0
2025-03-20 12:40:00,71.67,71.69,71.63,71.66,10040.0,71.162,71.1818,71.1223,71.1521,10040.0
2025-03-20 12:45:00,71.65,71.65,71.51,71.52,13374.0,71.1421,71.1421,71.0031,71.013,13374.0
2025-03-20 12:50:00,71.51,71.71,71.45,71.69,18112.0,71.0031,71.2017,70.9435,71.1818,18112.0
2025-03-20 12:55:00,71.71,71.74,71.69,71.73,13707.0,71.2017,71.2315,71.1818,71.2216,13707.0
2025-03-20 13:00:00,71.73,71.74,71.68,71.73,33469.0,71.2216,71.2315,71.1719,71.2216,33469.0
2025-03-20 13:05:00,71.72,71.74,71.64,71.69,27805.0,71.2116,71.2315,71.1322,71.1818,27805.0
2025-03-20 13:10:00,71.69,71.71,71.58,71.63,15874.0,71.1818,71.2017,71.0726,71.1223,15874.0
2025-03-20 13:15:00,71.6,71.62,71.54,71.56,15511.0,71.0925,71.1123,71.0329,71.0528,15511.0
2025-03-20 13:20:00,71.58,71.6,71.36,71.37,15527.0,71.0726,71.0925,70.8542,70.8641,15527.0
2025-03-20 13:25:00,71.37,71.37,71.25,71.3,11877.0,70.8641,70.8641,70.745,70.7946,11877.0
2025-03-20 13:30:00,71.29,71.34,71.29,71.33,9990.0,70.7847,70.8343,70.7847,70.8244,9990.0
2025-03-20 13:35:00,71.34,71.52,71.3,71.52,22304.0,70.8343,71.013,70.7946,71.013,22304.0
2025-03-20 13:40:00,71.53,71.59,71.51,71.59,12663.0,71.023,71.0826,71.0031,71.0826,12663.0
2025-03-20 13:45:00,71.59,71.6,71.54,71.55,18254.0,71.0826,71.0925,71.0329,71.0428,18254.0
2025-03-20 13:50:00,71.56,71.64,71.56,71.59,14764.0,71.0528,71.1322,71.0528,71.0826,14764.0
2025-03-20 13:55:00,71.58,71.59,71.46,71.46,25360.0,71.0726,71.0826,70.9535,70.9535,25360.0
2025-03-20 14:00:00,71.45,71.52,71.43,71.48,26525.0,70.9435,71.013,70.9237,70.9733,26525.0
2025-03-20 14:05:00,71.48,71.51,71.42,71.43,20353.0,70.9733,71.0031,70.9138,70.9237,20353.0
2025-03-20 14:10:00,71.42,71.48,71.33,71.33,13428.0,70.9138,70.9733,70.8244,70.8244,13428.0
2025-03-20 14:15:00,71.33,71.38,71.31,71.38,16433.0,70.8244,70.874,70.8045,70.874,16433.0
2025-03-20 14:20:00,71.37,71.39,71.32,71.33,18565.0,70.8641,70.884,70.8145,70.8244,18565.0
2025-03-20 14:25:00,71.32,71.32,71.24,71.25,13439.0,70.8145,70.8145,70.735,70.745,13439.0
2025-03-20 14:30:00,71.25,71.25,71.12,71.12,17956.0,70.745,70.745,70.6159,70.6159,17956.0
2025-03-20 14:35:00,71.13,71.18,71.12,71.16,25632.0,70.6258,70.6755,70.6159,70.6556,25632.0
2025-03-20 14:40:00,71.15,71.17,71.13,71.14,17216.0,70.6457,70.6655,70.6258,70.6357,17216.0
2025-03-20 14:45:00,71.14,71.23,71.12,71.22,30906.0,70.6357,70.7251,70.6159,70.7152,30906.0
2025-03-20 14:50:00,71.23,71.35,71.2,71.34,23700.0,70.7251,70.8443,70.6953,70.8343,23700.0
2025-03-20 14:55:00,71.34,71.39,71.32,71.39,30986.0,70.8343,70.884,70.8145,70.884,30986.0
2025-03-20 15:00:00,71.4,71.47,71.32,71.34,36914.0,70.8939,70.9634,70.8145,70.8343,36914.0
2025-03-20 15:05:00,71.34,71.36,71.15,71.18,90534.0,70.8343,70.8542,70.6457,70.6755,90534.0
2025-03-20 15:10:00,71.17,71.36,71.17,71.25,35723.0,70.6655,70.8542,70.6655,70.745,35723.0
2025-03-20 15:15:00,71.23,71.23,71.16,71.18,23479.0,70.7251,70.7251,70.6556,70.6755,23479.0
2025-03-20 15:20:00,71.17,71.3,71.17,71.29,34039.0,70.6655,70.7946,70.6655,70.7847,34039.0
2025-03-20 15:25:00,71.29,71.3,71.2,71.2,36706.0,70.7847,70.7946,70.6953,70.6953,36706.0
2025-03-20 15:30:00,71.2,71.22,71.16,71.17,43872.0,70.6953,70.7152,70.6556,70.6655,43872.0
2025-03-20 15:35:00,71.17,71.17,71.01,71.08,55345.0,70.6655,70.6655,70.5067,70.5762,55345.0
2025-03-20 15:40:00,71.07,71.08,70.98,71.02,60056.0,70.5662,70.5762,70.4769,70.5166,60056.0
2025-03-20 15:45:00,71.03,71.26,70.92,71.25,95816.0,70.5265,70.7549,70.4173,70.745,95816.0
2025-03-20 15:50:00,71.28,71.31,71.12,71.19,168396.0,70.7747,70.8045,70.6159,70.6854,168396.0
2025-03-20 15:55:00,71.18,71.22,71.02,71.2,394805.0,70.6755,70.7152,70.5166,70.6953,394805.0
2025-03-21 09:30:00,70.96,71.19,70.79,70.88,602360.0,70.457,70.6854,70.2882,70.3776,602360.0
2025-03-21 09:35:00,70.89,70.99,70.53,70.91,13542.0,70.3875,70.4868,70.0301,70.4074,13542.0
2025-03-21 09:40:00,70.97,70.98,70.57,70.58,14450.0,70.4669,70.4769,70.0698,70.0797,14450.0
2025-03-21 09:45:00,70.51,70.64,70.3,70.45,39118.0,70.0102,70.1393,69.8017,69.9506,39118.0
2025-03-21 09:50:00,70.45,70.45,70.35,70.38,21964.0,69.9506,69.9506,69.8513,69.8811,21964.0
2025-03-21 09:55:00,70.36,70.48,70.34,70.46,15664.0,69.8613,69.9804,69.8414,69.9606,15664.0
2025-03-21 10:00:00,70.44,70.52,70.25,70.45,47952.0,69.9407,70.0201,69.7521,69.9506,47952.0
2025-03-21 10:05:00,70.45,70.66,70.36,70.61,36076.0,69.9506,70.1591,69.8613,70.1095,36076.0
2025-03-21 10:10:00,70.59,70.67,70.52,70.62,27991.0,70.0896,70.1691,70.0201,70.1194,27991.0
2025-03-21 10:15:00,70.63,70.76,70.56,70.75,21344.0,70.1294,70.2584,70.0599,70.2485,21344.0
2025-03-21 10:20:00,70.76,70.77,70.51,70.52,26769.0,70.2584,70.2684,70.0102,70.0201,26769.0
2025-03-21 10:25:00,70.51,70.68,70.47,70.68,12055.0,70.0102,70.179,69.9705,70.179,12055.0
2025-03-21 10:30:00,70.7,70.71,70.47,70.49,18788.0,70.1989,70.2088,69.9705,69.9903,18788.0
2025-03-21 10:35:00,70.51,70.61,70.51,70.53,6206.0,70.0102,70.1095,70.0102,70.0301,6206.0
2025-03-21 10:40:00,70.56,70.66,70.55,70.59,7025.0,70.0599,70.1591,70.0499,70.0896,7025.0
2025-03-21 10:45:00,70.56,70.65,70.56,70.64,13265.0,70.0599,70.1492,70.0599,70.1393,13265.0
2025-03-21 10:50:00,70.64,70.69,70.63,70.69,8964.0,70.1393,70.1889,70.1294,70.1889,8964.0
2025-03-21 10:55:00,70.68,70.86,70.68,70.85,10606.0,70.179,70.3577,70.179,70.3478,10606.0
2025-03-21 11:00:00,70.86,70.9,70.8,70.9,8755.0,70.3577,70.3974,70.2982,70.3974,8755.0
2025-03-21 11:05:00,70.9,70.92,70.81,70.81,23422.0,70.3974,70.4173,70.3081,70.3081,23422.0
2025-03-21 11:10:00,70.84,70.84,70.73,70.78,21210.0,70.3379,70.3379,70.2286,70.2783,21210.0
2025-03-21 11:15:00,70.78,70.88,70.78,70.78,39211.0,70.2783,70.3776,70.2783,70.2783,39211.0
2025-03-21 11:20:00,70.79,70.83,70.77,70.8,13759.0,70.2882,70.3279,70.2684,70.2982,13759.0
2025-03-21 11:25:00,70.8,70.84,70.73,70.84,5385.0,70.2982,70.3379,70.2286,70.3379,5385.0
2025-03-21 11:30:00,70.81,70.9,70.81,70.88,8567.0,70.3081,70.3974,70.3081,70.3776,8567.0
2025-03-21 11:35:00,70.85,70.86,70.82,70.82,6198.0,70.3478,70.3577,70.318,70.318,6198.0
2025-03-21 11:40:00,70.82,70.87,70.8,70.87,17608.0,70.318,70.3677,70.2982,70.3677,17608.0
2025-03-21 11:45:00,70.88,70.94,70.84,70.87,19306.0,70.3776,70.4372,70.3379,70.3677,19306.0
2025-03-21 11:50:00,70.86,70.91,70.84,70.9,8958.0,70.3577,70.4074,70.3379,70.3974,8958.0
2025-03-21 11:55:00,70.9,70.95,70.9,70.94,10660.0,70.3974,70.4471,70.3974,70.4372,10660.0
2025-03-21 12:00:00,70.92,70.94,70.8,70.82,17281.0,70.4173,70.4372,70.2982,70.318,17281.0
2025-03-21 12:05:00,70.82,70.94,70.8,70.93,13290.0,70.318,70.4372,70.2982,70.4272,13290.0
2025-03-21 12:10:00,70.94,71.01,70.94,70.97,16718.0,70.4372,70.5067,70.4372,70.4669,16718.0
2025-03-21 12:15:00,70.97,71.0,70.95,70.96,8186.0,70.4669,70.4967,70.4471,70.457,8186.0
2025-03-21 12:20:00,70.98,70.99,70.93,70.98,14622.0,70.4769,70.4868,70.4272,70.4769,14622.0
2025-03-21 12:25:00,70.98,71.06,70.97,71.03,23121.0,70.4769,70.5563,70.4669,70.5265,23121.0
2025-03-21 12:30:00,71.03,71.04,70.96,71.02,18369.0,70.5265,70.5365,70.457,70.5166,18369.0
2025-03-21 12:35:00,71.01,71.04,70.99,71.02,8565.0,70.5067,70.5365,70.4868,70.5166,8565.0
2025-03-21 12:40:00,71.03,71.03,71.0,71.02,6195.0,70.5265,70.5265,70.4967,70.5166,6195.0
2025-03-21 12:45:00,71.02,71.09,71.01,71.07,5007.0,70.5166,70.5861,70.5067,70.5662,5007.0
2025-03-21 12:50:00,71.07,71.08,71.04,71.08,15590.0,70.5662,70.5762,70.5365,70.5762,15590.0
2025-03-21 12:55:00,71.08,71.1,71.06,71.09,24098.0,70.5762,70.596,70.5563,70.5861,24098.0
2025-03-21 13:00:00,71.08,71.15,71.06,71.13,20918.0,70.5762,70.6457,70.5563,70.6258,20918.0
2025-03-21 13:05:00,71.14,71.16,71.1,71.16,8850.0,70.6357,70.6556,70.596,70.6556,8850.0
2025-03-21 13:10:00,71.16,71.16,71.08,71.1,6647.0,70.6556,70.6556,70.5762,70.596,6647.0
2025-03-21 13:15:00,71.08,71.11,71.03,71.04,8287.0,70.5762,70.606,70.5265,70.5365,8287.0
2025-03-21 13:20:00,71.03,71.09,70.98,71.07,10379.0,70.5265,70.5861,70.4769,70.5662,10379.0
2025-03-21 13:25:00,71.09,71.09,70.97,70.97,7523.0,70.5861,70.5861,70.4669,70.4669,7523.0
2025-03-21 13:30:00,70.98,71.01,70.88,70.89,5494.0,70.4769,70.5067,70.3776,70.3875,5494.0
2025-03-21 13:35:00,70.89,71.03,70.88,71.03,11703.0,70.3875,70.5265,70.3776,70.5265,11703.0
2025-03-21 13:40:00,71.03,71.1,71.0,71.04,7273.0,70.5265,70.596,70.4967,70.5365,7273.0
2025-03-21 13:45:00,71.02,71.07,71.01,71.05,9549.0,70.5166,70.5662,70.5067,70.5464,9549.0
2025-03-21 13:50:00,71.04,71.13,71.04,71.08,7203.0,70.5365,70.6258,70.5365,70.5762,7203.0
2025-03-21 13:55:00,71.09,71.09,70.99,71.07,8373.0,70.5861,70.5861,70.4868,70.5662,8373.0
2025-03-21 14:00:00,71.05,71.05,70.96,70.98,42255.0,70.5464,70.5464,70.457,70.4769,42255.0
2025-03-21 14:05:00,70.99,71.02,70.9,71.01,32262.0,70.4868,70.5166,70.3974,70.5067,32262.0
2025-03-21 14:10:00,71.01,71.04,70.97,70.99,13310.0,70.5067,70.5365,70.4669,70.4868,13310.0
2025-03-21 14:15:00,70.99,71.04,70.96,71.04,8086.0,70.4868,70.5365,70.457,70.5365,8086.0
2025-03-21 14:20:00,71.04,71.08,71.0,71.06,12360.0,70.5365,70.5762,70.4967,70.5563,12360.0
2025-03-21 14:25:00,71.05,71.07,71.02,71.02,11457.0,70.5464,70.5662,70.5166,70.5166,11457.0
2025-03-21 14:30:00,71.02,71.11,71.02,71.08,13553.0,70.5166,70.606,70.5166,70.5762,13553.0
2025-03-21 14:35:00,71.09,71.16,71.08,71.16,11498.0,70.5861,70.6556,70.5762,70.6556,11498.0
2025-03-21 14:40:00,71.14,71.19,71.14,71.17,12631.0,70.6357,70.6854,70.6357,70.6655,12631.0
2025-03-21 14:45:00,71.16,71.27,71.15,71.27,10124.0,70.6556,70.7648,70.6457,70.7648,10124.0
2025-03-21 14:50:00,71.25,71.3,71.22,71.28,15128.0,70.745,70.7946,70.7152,70.7747,15128.0
2025-03-21 14:55:00,71.29,71.29,71.2,71.2,15058.0,70.7847,70.7847,70.6953,70.6953,15058.0
2025-03-21 15:00:00,71.2,71.21,71.1,71.13,18430.0,70.6953,70.7052,70.596,70.6258,18430.0
2025-03-21 15:05:00,71.14,71.17,71.07,71.08,17359.0,70.6357,70.6655,70.5662,70.5762,17359.0
2025-03-21 15:10:00,71.08,71.08,70.97,71.05,17798.0,70.5762,70.5762,70.4669,70.5464,17798.0
2025-03-21 15:15:00,71.05,71.13,71.02,71.03,24257.0,70.5464,70.6258,70.5166,70.5265,24257.0
2025-03-21 15:20:00,71.03,71.1,70.99,71.1,15094.0,70.5265,70.596,70.4868,70.596,15094.0
2025-03-21 15:25:00,71.07,71.12,71.05,71.1,19675.0,70.5662,70.6159,70.5464,70.596,19675.0
2025-03-21 15:30:00,71.09,71.1,70.99,71.06,20223.0,70.5861,70.596,70.4868,70.5563,20223.0
2025-03-21 15:35:00,71.07,71.23,71.04,71.18,34683.0,70.5662,70.7251,70.5365,70.6755,34683.0
2025-03-21 15:40:00,71.18,71.18,71.06,71.15,49354.0,70.6755,70.6755,70.5563,70.6457,49354.0
2025-03-21 15:45:00,71.14,71.17,71.07,71.12,42496.0,70.6357,70.6655,70.5662,70.6159,42496.0
2025-03-21 15:50:00,71.13,71.17,71.01,71.08,60168.0,70.6258,70.6655,70.5067,70.5762,60168.0
2025-03-21 15:55:00,71.06,71.12,71.0,71.11,257270.0,70.5563,70.6159,70.4967,70.606,257270.0
2025-03-24 09:30:00,71.28,71.65,71.27,71.61,41023.0,70.7747,71.1421,70.7648,71.1024,41023.0
2025-03-24 09:35:00,71.63,71.72,71.45,71.52,63430.0,71.1223,71.2116,70.9435,71.013,63430.0
2025-03-24 09:40:00,71.52,71.81,71.52,71.73,14810.0,71.013,71.301,71.013,71.2216,14810.0
2025-03-24 09:45:00,71.8,71.8,71.64,71.65,46269.0,71.2911,71.2911,71.1322,71.1421,46269.0
2025-03-24 09:50:00,71.65,71.7,71.48,71.5,12324.0,71.1421,71.1918,70.9733,70.9932,12324.0
2025-03-24 09:55:00,71.48,71.58,71.44,71.46,13599.0,70.9733,71.0726,70.9336,70.9535,13599.0
2025-03-24 10:00:00,71.47,71.64,71.43,71.52,17830.0,70.9634,71.1322,70.9237,71.013,17830.0
2025-03-24 10:05:00,71.52,71.64,71.52,71.64,11578.0,71.013,71.1322,71.013,71.1322,11578.0
2025-03-24 10:10:00,71.61,71.64,71.49,71.52,19851.0,71.1024,71.1322,70.9833,71.013,19851.0
2025-03-24 10:15:00,71.52,71.55,71.45,71.46,18725.0,71.013,71.0428,70.9435,70.9535,18725.0
2025-03-24 10:20:00,71.47,71.57,71.37,71.38,16751.0,70.9634,71.0627,70.8641,70.874,16751.0
2025-03-24 10:25:00,71.38,71.4,71.3,71.31,19635.0,70.874,70.8939,70.7946,70.8045,19635.0
2025-03-24 10:30:00,71.32,71.32,71.24,71.32,57787.0,70.8145,70.8145,70.735,70.8145,57787.0
2025-03-24 10:35:00,71.33,71.53,71.31,71.5,7521.0,70.8244,71.023,70.8045,70.9932,7521.0
2025-03-24 10:40:00,71.51,71.55,71.49,71.51,12067.0,71.0031,71.0428,70.9833,71.0031,12067.0
2025-03-24 10:45:00,71.53,71.56,71.5,71.55,9636.0,71.023,71.0528,70.9932,71.0428,9636.0
2025-03-24 10:50:00,71.55,71.58,71.52,71.56,9324.0,71.0428,71.0726,71.013,71.0528,9324.0
2025-03-24 10:55:00,71.58,71.74,71.57,71.74,7396.0,71.0726,71.2315,71.0627,71.2315,7396.0
2025-03-24 11:00:00,71.73,71.76,71.67,71.7,11382.0,71.2216,71.2513,71.162,71.1918,11382.0
2025-03-24 11:05:00,71.69,71.72,71.66,71.7,12553.0,71.1818,71.2116,71.1521,71.1918,12553.0
2025-03-24 11:10:00,71.71,71.71,71.67,71.69,8778.0,71.2017,71.2017,71.162,71.1818,8778.0
2025-03-24 11:15:00,71.67,71.71,71.64,71.69,8083.0,71.162,71.2017,71.1322,71.1818,8083.0
2025-03-24 11:20:00,71.7,71.77,71.67,71.73,10505.0,71.1918,71.2613,71.162,71.2216,10505.0
2025-03-24 11:25:00,71.73,71.84,71.72,71.8,13513.0,71.2216,71.3308,71.2116,71.2911,13513.0
2025-03-24 11:30:00,71.81,71.83,71.7,71.73,8480.0,71.301,71.3209,71.1918,71.2216,8480.0
2025-03-24 11:35:00,71.75,71.77,71.72,71.72,9280.0,71.2414,71.2613,71.2116,71.2116,9280.0
2025-03-24 11:40:00,71.72,71.79,71.7,71.76,15415.0,71.2116,71.2811,71.1918,71.2513,15415.0
2025-03-24 11:45:00,71.76,71.77,71.69,71.7,7382.0,71.2513,71.2613,71.1818,71.1918,7382.0
2025-03-24 11:50:00,71.7,71.76,71.64,71.65,8959.0,71.1918,71.2513,71.1322,71.1421,8959.0
2025-03-24 11:55:00,71.65,71.67,71.6,71.62,7677.0,71.1421,71.162,71.0925,71.1123,7677.0
2025-03-24 12:00:00,71.61,71.61,71.53,71.55,9216.0,71.1024,71.1024,71.023,71.0428,9216.0
2025-03-24 12:05:00,71.56,71.68,71.56,71.61,8586.0,71.0528,71.1719,71.0528,71.1024,8586.0
2025-03-24 12:10:00,71.62,71.68,71.61,71.64,5372.0,71.1123,71.1719,71.1024,71.1322,5372.0
2025-03-24 12:15:00,71.64,71.72,71.63,71.64,9328.0,71.1322,71.2116,71.1223,71.1322,9328.0
2025-03-24 12:20:00,71.62,71.64,71.56,71.56,14459.0,71.1123,71.1322,71.0528,71.0528,14459.0
2025-03-24 12:25:00,71.56,71.56,71.41,71.45,12725.0,71.0528,71.0528,70.9038,70.9435,12725.0
2025-03-24 12:30:00,71.46,71.47,71.33,71.37,14423.0,70.9535,70.9634,70.8244,70.8641,14423.0
2025-03-24 12:35:00,71.36,71.49,71.34,71.36,23598.0,70.8542,70.9833,70.8343,70.8542,23598.0
2025-03-24 12:40:00,71.32,71.44,71.32,71.43,23128.0,70.8145,70.9336,70.8145,70.9237,23128.0
2025-03-24 12:45:00,71.43,71.44,71.35,71.38,5770.0,70.9237,70.9336,70.8443,70.874,5770.0
2025-03-24 12:50:00,71.39,71.4,71.37,71.4,4317.0,70.884,70.8939,70.8641,70.8939,4317.0
2025-03-24 12:55:00,71.4,71.4,71.36,71.36,7357.0,70.8939,70.8939,70.8542,70.8542,7357.0
2025-03-24 13:00:00,71.38,71.4,71.32,71.32,6993.0,70.874,70.8939,70.8145,70.8145,6993.0
2025-03-24 13:05:00,71.31,71.31,71.25,71.28,6913.0,70.8045,70.8045,70.745,70.7747,6913.0
2025-03-24 13:10:00,71.28,71.35,71.28,71.28,6937.0,70.7747,70.8443,70.7747,70.7747,6937.0
2025-03-24 13:15:00,71.27,71.33,71.27,71.29,5217.0,70.7648,70.8244,70.7648,70.7847,5217.0
2025-03-24 13:20:00,71.31,71.33,71.27,71.3,4663.0,70.8045,70.8244,70.7648,70.7946,4663.0
2025-03-24 13:25:00,71.31,71.31,71.21,71.25,11107.0,70.8045,70.8045,70.7052,70.745,11107.0
2025-03-24 13:30:00,71.27,71.32,71.25,71.29,8311.0,70.7648,70.8145,70.745,70.7847,8311.0
2025-03-24 13:35:00,71.28,71.35,71.28,71.32,14880.0,70.7747,70.8443,70.7747,70.8145,14880.0
2025-03-24 13:40:00,71.33,71.39,71.32,71.38,5536.0,70.8244,70.884,70.8145,70.874,5536.0
2025-03-24 13:45:00,71.38,71.41,71.33,71.34,12431.0,70.874,70.9038,70.8244,70.8343,12431.0
2025-03-24 13:50:00,71.38,71.42,71.38,71.41,5921.0,70.874,70.9138,70.874,70.9038,5921.0
2025-03-24 13:55:00,71.42,71.43,71.38,71.38,6720.0,70.9138,70.9237,70.874,70.874,6720.0
2025-03-24 14:00:00,71.37,71.37,71.28,71.29,6026.0,70.8641,70.8641,70.7747,70.7847,6026.0
2025-03-24 14:05:00,71.3,71.33,71.29,71.33,9159.0,70.7946,70.8244,70.7847,70.8244,9159.0
2025-03-24 14:10:00,71.31,71.33,71.27,71.33,10758.0,70.8045,70.8244,70.7648,70.8244,10758.0
2025-03-24 14:15:00,71.34,71.34,71.3,71.31,9222.0,70.8343,70.8343,70.7946,70.8045,9222.0
2025-03-24 14:20:00,71.3,71.36,71.3,71.31,19603.0,70.7946,70.8542,70.7946,70.8045,19603.0
2025-03-24 14:25:00,71.31,71.31,71.21,71.21,11844.0,70.8045,70.8045,70.7052,70.7052,11844.0
2025-03-24 14:30:00,71.21,71.27,71.16,71.27,10006.0,70.7052,70.7648,70.6556,70.7648,10006.0
2025-03-24 14:35:00,71.26,71.41,71.25,71.4,11784.0,70.7549,70.9038,70.745,70.8939,11784.0
2025-03-24 14:40:00,71.38,71.4,71.35,71.39,16044.0,70.874,70.8939,70.8443,70.884,16044.0
2025-03-24 14:45:00,71.37,71.42,71.34,71.4,10073.0,70.8641,70.9138,70.8343,70.8939,10073.0
2025-03-24 14:50:00,71.38,71.43,71.37,71.42,10992.0,70.874,70.9237,70.8641,70.9138,10992.0
2025-03-24 14:55:00,71.43,71.44,71.4,71.42,5763.0,70.9237,70.9336,70.8939,70.9138,5763.0
2025-03-24 15:00:00,71.43,71.47,71.42,71.47,17377.0,70.9237,70.9634,70.9138,70.9634,17377.0
2025-03-24 15:05:00,71.48,71.48,71.39,71.41,12902.0,70.9733,70.9733,70.884,70.9038,12902.0
2025-03-24 15:10:00,71.38,71.51,71.37,71.49,8117.0,70.874,71.0031,70.8641,70.9833,8117.0
2025-03-24 15:15:00,71.49,71.56,71.49,71.53,13597.0,70.9833,71.0528,70.9833,71.023,13597.0
2025-03-24 15:20:00,71.53,71.56,71.52,71.53,11409.0,71.023,71.0528,71.013,71.023,11409.0
2025-03-24 15:25:00,71.53,71.55,71.5,71.52,28877.0,71.023,71.0428,70.9932,71.013,28877.0
2025-03-24 15:30:00,71.53,71.59,71.53,71.58,12316.0,71.023,71.0826,71.023,71.0726,12316.0
2025-03-24 15:35:00,71.57,71.67,71.57,71.59,19829.0,71.0627,71.162,71.0627,71.0826,19829.0
2025-03-24 15:40:00,71.57,71.57,71.47,71.53,21388.0,71.0627,71.0627,70.9634,71.023,21388.0
2025-03-24 15:45:00,71.55,71.59,71.5,71.55,21680.0,71.0428,71.0826,70.9932,71.0428,21680.0
2025-03-24 15:50:00,71.55,71.55,71.43,71.49,43479.0,71.0428,71.0428,70.9237,70.9833,43479.0
2025-03-24 15:55:00,71.49,71.5,71.38,71.46,330787.0,70.9833,70.9932,70.874,70.9535,330787.0
2025-03-25 09:30:00,70.93,71.18,70.88,70.96,95151.0,70.4272,70.6755,70.3776,70.457,95151.0
2025-03-25 09:35:00,70.96,71.11,70.71,71.11,32224.0,70.457,70.606,70.2088,70.606,32224.0
2025-03-25 09:40:00,71.12,71.24,71.06,71.2,4227.0,70.6159,70.735,70.5563,70.6953,4227.0
2025-03-25 09:45:00,71.21,71.21,71.1,71.12,9196.0,70.7052,70.7052,70.596,70.6159,9196.0
2025-03-25 09:50:00,71.12,71.12,70.91,71.06,11683.0,70.6159,70.6159,70.4074,70.5563,11683.0
2025-03-25 09:55:00,71.06,71.08,70.93,71.06,20604.0,70.5563,70.5762,70.4272,70.5563,20604.0
2025-03-25 10:00:00,71.03,71.21,71.0,71.03,11922.0,70.5265,70.7052,70.4967,70.5265,11922.0
2025-03-25 10:05:00,71.03,71.12,70.96,71.09,15561.0,70.5265,70.6159,70.457,70.5861,15561.0
2025-03-25 10:10:00,71.11,71.17,71.07,71.11,15635.0,70.606,70.6655,70.5662,70.606,15635.0
2025-03-25 10:15:00,71.1,71.26,71.1,71.11,21804.0,70.596,70.7549,70.596,70.606,21804.0
2025-03-25 10:20:00,71.11,71.18,71.01,71.01,11177.0,70.606,70.6755,70.5067,70.5067,11177.0
2025-03-25 10:25:00,71.03,71.12,71.0,71.08,10042.0,70.5265,70.6159,70.4967,70.5762,10042.0
2025-03-25 10:30:00,71.1,71.1,70.97,71.01,10186.0,70.596,70.596,70.4669,70.5067,10186.0
2025-03-25 10:35:00,70.98,71.05,70.93,70.98,13596.0,70.4769,70.5464,70.4272,70.4769,13596.0
2025-03-25 10:40:00,70.98,70.98,70.92,70.94,7608.0,70.4769,70.4769,70.4173,70.4372,7608.0
2025-03-25 10:45:00,70.94,70.95,70.9,70.95,18608.0,70.4372,70.4471,70.3974,70.4471,18608.0
2025-03-25 10:50:00,70.94,71.09,70.93,71.09,6628.0,70.4372,70.5861,70.4272,70.5861,6628.0
2025-03-25 10:55:00,71.11,71.11,71.06,71.08,5078.0,70.606,70.606,70.5563,70.5762,5078.0
2025-03-25 11:00:00,71.07,71.07,70.99,71.06,11653.0,70.5662,70.5662,70.4868,70.5563,11653.0
2025-03-25 11:05:00,71.08,71.08,71.05,71.07,6055.0,70.5762,70.5762,70.5464,70.5662,6055.0
2025-03-25 11:10:00,71.06,71.09,71.03,71.03,21323.0,70.5563,70.5861,70.5265,70.5265,21323.0
2025-03-25 11:15:00,71.03,71.04,70.99,70.99,11765.0,70.5265,70.5365,70.4868,70.4868,11765.0
2025-03-25 11:20:00,71.02,71.03,71.0,71.02,3988.0,70.5166,70.5265,70.4967,70.5166,3988.0
2025-03-25 11:25:00,71.02,71.04,70.98,71.01,12160.0,70.5166,70.5365,70.4769,70.5067,12160.0
2025-03-25 11:30:00,71.03,71.05,70.96,71.05,18289.0,70.5265,70.5464,70.457,70.5464,18289.0
2025-03-25 11:35:00,71.06,71.08,71.01,71.02,25523.0,70.5563,70.5762,70.5067,70.5166,25523.0
2025-03-25 11:40:00,71.02,71.02,70.95,70.99,13400.0,70.5166,70.5166,70.4471,70.4868,13400.0
2025-03-25 11:45:00,70.99,71.0,70.85,70.87,64911.0,70.4868,70.4967,70.3478,70.3677,64911.0
2025-03-25 11:50:00,70.89,70.91,70.83,70.83,13675.0,70.3875,70.4074,70.3279,70.3279,13675.0
2025-03-25 11:55:00,70.84,70.84,70.7,70.73,43801.0,70.3379,70.3379,70.1989,70.2286,43801.0
2025-03-25 12:00:00,70.73,70.79,70.69,70.78,5780.0,70.2286,70.2882,70.1889,70.2783,5780.0
2025-03-25 12:05:00,70.78,70.87,70.77,70.86,13406.0,70.2783,70.3677,70.2684,70.3577,13406.0
2025-03-25 12:10:00,70.84,70.84,70.8,70.82,9910.0,70.3379,70.3379,70.2982,70.318,9910.0
2025-03-25 12:15:00,70.83,70.84,70.76,70.76,7839.0,70.3279,70.3379,70.2584,70.2584,7839.0
2025-03-25 12:20:00,70.8,70.81,70.74,70.76,9534.0,70.2982,70.3081,70.2386,70.2584,9534.0
2025-03-25 12:25:00,70.76,70.77,70.66,70.67,25523.0,70.2584,70.2684,70.1591,70.1691,25523.0
2025-03-25 12:30:00,70.67,70.7,70.63,70.69,14555.0,70.1691,70.1989,70.1294,70.1889,14555.0
2025-03-25 12:35:00,70.69,70.75,70.65,70.69,27230.0,70.1889,70.2485,70.1492,70.1889,27230.0
2025-03-25 12:40:00,70.69,70.71,70.61,70.62,18656.0,70.1889,70.2088,70.1095,70.1194,18656.0
2025-03-25 12:45:00,70.62,70.63,70.51,70.56,19056.0,70.1194,70.1294,70.0102,70.0599,19056.0
2025-03-25 12:50:00,70.56,70.61,70.54,70.55,7634.0,70.0599,70.1095,70.04,70.0499,7634.0
2025-03-25 12:55:00,70.56,70.58,70.52,70.57,12453.0,70.0599,70.0797,70.0201,70.0698,12453.0
2025-03-25 13:00:00,70.58,70.6,70.56,70.58,4678.0,70.0797,70.0996,70.0599,70.0797,4678.0
2025-03-25 13:05:00,70.56,70.57,70.51,70.51,11208.0,70.0599,70.0698,70.0102,70.0102,11208.0
2025-03-25 13:10:00,70.51,70.52,70.44,70.46,15885.0,70.0102,70.0201,69.9407,69.9606,15885.0
2025-03-25 13:15:00,70.46,70.46,70.41,70.45,29074.0,69.9606,69.9606,69.9109,69.9506,29074.0
2025-03-25 13:20:00,70.45,70.47,70.36,70.45,32667.0,69.9506,69.9705,69.8613,69.9506,32667.0
2025-03-25 13:25:00,70.45,70.48,70.4,70.4,18002.0,69.9506,69.9804,69.901,69.901,18002.0
2025-03-25 13:30:00,70.39,70.43,70.32,70.42,16968.0,69.8911,69.9308,69.8216,69.9208,16968.0
2025-03-25 13:35:00,70.43,70.44,70.39,70.42,14181.0,69.9308,69.9407,69.8911,69.9208,14181.0
2025-03-25 13:40:00,70.4,70.47,70.39,70.42,10702.0,69.901,69.9705,69.8911,69.9208,10702.0
2025-03-25 13:45:00,70.42,70.47,70.42,70.45,10409.0,69.9208,69.9705,69.9208,69.9506,10409.0
2025-03-25 13:50:00,70.45,70.5,70.42,70.48,18276.0,69.9506,70.0003,69.9208,69.9804,18276.0
2025-03-25 13:55:00,70.47,70.47,70.38,70.4,22687.0,69.9705,69.9705,69.8811,69.901,22687.0
2025-03-25 14:00:00,70.41,70.48,70.41,70.44,13593.0,69.9109,69.9804,69.9109,69.9407,13593.0
2025-03-25 14:05:00,70.43,70.57,70.42,70.55,49913.0,69.9308,70.0698,69.9208,70.0499,49913.0
2025-03-25 14:10:00,70.55,70.57,70.54,70.55,15254.0,70.0499,70.0698,70.04,70.0499,15254.0
2025-03-25 14:15:00,70.56,70.57,70.44,70.44,21867.0,70.0599,70.0698,69.9407,69.9407,21867.0
2025-03-25 14:20:00,70.46,70.47,70.44,70.44,15242.0,69.9606,69.9705,69.9407,69.9407,15242.0
2025-03-25 14:25:00,70.45,70.52,70.43,70.47,19605.0,69.9506,70.0201,69.9308,69.9705,19605.0
2025-03-25 14:30:00,70.46,70.48,70.43,70.48,13875.0,69.9606,69.9804,69.9308,69.9804,13875.0
2025-03-25 14:35:00,70.47,70.52,70.46,70.5,11744.0,69.9705,70.0201,69.9606,70.0003,11744.0
2025-03-25 14:40:00,70.51,70.52,70.44,70.46,13245.0,70.0102,70.0201,69.9407,69.9606,13245.0
2025-03-25 14:45:00,70.46,70.47,70.43,70.44,11195.0,69.9606,69.9705,69.9308,69.9407,11195.0
2025-03-25 14:50:00,70.44,70.47,70.42,70.47,15370.0,69.9407,69.9705,69.9208,69.9705,15370.0
2025-03-25 14:55:00,70.47,70.48,70.39,70.41,21925.0,69.9705,69.9804,69.8911,69.9109,21925.0
2025-03-25 15:00:00,70.39,70.41,70.37,70.41,9515.0,69.8911,69.9109,69.8712,69.9109,9515.0
2025-03-25 15:05:00,70.41,70.43,70.39,70.42,8095.0,69.9109,69.9308,69.8911,69.9208,8095.0
2025-03-25 15:10:00,70.43,70.43,70.32,70.34,23023.0,69.9308,69.9308,69.8216,69.8414,23023.0
2025-03-25 15:15:00,70.34,70.37,70.33,70.34,14928.0,69.8414,69.8712,69.8315,69.8414,14928.0
2025-03-25 15:20:00,70.34,70.34,70.15,70.23,34100.0,69.8414,69.8414,69.6528,69.7322,34100.0
2025-03-25 15:25:00,70.24,70.31,70.23,70.28,32214.0,69.7421,69.8116,69.7322,69.7818,32214.0
2025-03-25 15:30:00,70.28,70.35,70.28,70.31,33965.0,69.7818,69.8513,69.7818,69.8116,33965.0
2025-03-25 15:35:00,70.29,70.33,70.0,70.23,59099.0,69.7918,69.8315,69.5038,69.7322,59099.0
2025-03-25 15:40:00,70.23,70.35,70.23,70.34,21182.0,69.7322,69.8513,69.7322,69.8414,21182.0
2025-03-25 15:45:00,70.34,70.38,70.29,70.32,133000.0,69.8414,69.8811,69.7918,69.8216,133000.0
2025-03-25 15:50:00,70.31,70.34,70.15,70.34,84662.0,69.8116,69.8414,69.6528,69.8414,84662.0
2025-03-25 15:55:00,70.33,70.41,70.18,70.4,321801.0,69.8315,69.9109,69.6825,69.901,321801.0
2025-03-26 09:30:00,71.05,71.28,70.8,71.2,58318.0,70.5464,70.7747,70.2982,70.6953,58318.0
2025-03-26 09:35:00,71.2,71.32,71.1,71.22,26205.0,70.6953,70.8145,70.596,70.7152,26205.0
2025-03-26 09:40:00,71.26,71.37,71.11,71.2,15938.0,70.7549,70.8641,70.606,70.6953,15938.0
2025-03-26 09:45:00,71.18,71.19,71.01,71.19,13202.0,70.6755,70.6854,70.5067,70.6854,13202.0
2025-03-26 09:50:00,71.19,71.37,71.1,71.24,22496.0,70.6854,70.8641,70.596,70.735,22496.0
2025-03-26 09:55:00,71.26,71.37,71.25,71.3,22786.0,70.7549,70.8641,70.745,70.7946,22786.0
2025-03-26 10:00:00,71.3,71.46,71.2,71.41,30872.0,70.7946,70.9535,70.6953,70.9038,30872.0
2025-03-26 10:05:00,71.4,71.4,71.22,71.25,15612.0,70.8939,70.8939,70.7152,70.745,15612.0
2025-03-26 10:10:00,71.23,71.51,71.19,71.45,27968.0,70.7251,71.0031,70.6854,70.9435,27968.0
2025-03-26 10:15:00,71.48,71.59,71.48,71.56,7497.0,70.9733,71.0826,70.9733,71.0528,7497.0
2025-03-26 10:20:00,71.56,71.72,71.56,71.66,15730.0,71.0528,71.2116,71.0528,71.1521,15730.0
2025-03-26 10:25:00,71.67,71.67,71.55,71.55,7816.0,71.162,71.162,71.0428,71.0428,7816.0
2025-03-26 10:30:00,71.55,71.58,71.5,71.57,5698.0,71.0428,71.0726,70.9932,71.0627,5698.0
2025-03-26 10:35:00,71.55,71.62,71.51,71.59,8179.0,71.0428,71.1123,71.0031,71.0826,8179.0
2025-03-26 10:40:00,71.59,71.71,71.58,71.7,4214.0,71.0826,71.2017,71.0726,71.1918,4214.0
2025-03-26 10:45:00,71.7,71.74,71.62,71.68,9096.0,71.1918,71.2315,71.1123,71.1719,9096.0
2025-03-26 10:50:00,71.73,71.8,71.72,71.76,15541.0,71.2216,71.2911,71.2116,71.2513,15541.0
2025-03-26 10:55:00,71.76,71.85,71.76,71.81,12111.0,71.2513,71.3407,71.2513,71.301,12111.0
2025-03-26 11:00:00,71.81,71.87,71.8,71.84,13555.0,71.301,71.3606,71.2911,71.3308,13555.0
2025-03-26 11:05:00,71.84,71.88,71.81,71.87,10424.0,71.3308,71.3705,71.301,71.3606,10424.0
2025-03-26 11:10:00,71.86,71.94,71.81,71.84,24304.0,71.3506,71.4301,71.301,71.3308,24304.0
2025-03-26 11:15:00,71.85,71.87,71.77,71.81,13466.0,71.3407,71.3606,71.2613,71.301,13466.0
2025-03-26 11:20:00,71.79,72.0,71.76,72.0,40900.0,71.2811,71.4896,71.2513,71.4896,40900.0
2025-03-26 11:25:00,71.98,72.1,71.79,71.8,69458.0,71.4698,71.5889,71.2811,71.2911,69458.0
2025-03-26 11:30:00,71.8,71.87,71.74,71.81,16086.0,71.2911,71.3606,71.2315,71.301,16086.0
2025-03-26 11:35:00,71.81,71.85,71.75,71.82,13491.0,71.301,71.3407,71.2414,71.3109,13491.0
2025-03-26 11:40:00,71.82,71.85,71.79,71.81,10463.0,71.3109,71.3407,71.2811,71.301,10463.0
2025-03-26 11:45:00,71.81,71.84,71.79,71.84,7710.0,71.301,71.3308,71.2811,71.3308,7710.0
2025-03-26 11:50:00,71.85,71.9,71.83,71.89,8293.0,71.3407,71.3904,71.3209,71.3804,8293.0
2025-03-26 11:55:00,71.89,71.91,71.86,71.86,5576.0,71.3804,71.4003,71.3506,71.3506,5576.0
2025-03-26 12:00:00,71.84,71.85,71.79,71.81,10044.0,71.3308,71.3407,71.2811,71.301,10044.0
2025-03-26 12:05:00,71.79,71.83,71.78,71.8,20958.0,71.2811,71.3209,71.2712,71.2911,20958.0
2025-03-26 12:10:00,71.82,71.85,71.8,71.81,15073.0,71.3109,71.3407,71.2911,71.301,15073.0
2025-03-26 12:15:00,71.83,71.9,71.81,71.9,6169.0,71.3209,71.3904,71.301,71.3904,6169.0
2025-03-26 12:20:00,71.9,71.91,71.83,71.84,17140.0,71.3904,71.4003,71.3209,71.3308,17140.0
2025-03-26 12:25:00,71.83,71.91,71.83,71.86,25822.0,71.3209,71.4003,71.3209,71.3506,25822.0
2025-03-26 12:30:00,71.85,71.88,71.79,71.85,14918.0,71.3407,71.3705,71.2811,71.3407,14918.0
2025-03-26 12:35:00,71.86,72.24,71.84,72.13,149246.0,71.3506,71.7279,71.3308,71.6187,149246.0
2025-03-26 12:40:00,72.12,72.15,72.01,72.08,57001.0,71.6088,71.6386,71.4996,71.5691,57001.0
2025-03-26 12:45:00,72.06,72.21,72.06,72.19,43783.0,71.5492,71.6982,71.5492,71.6783,43783.0
2025-03-26 12:50:00,72.17,72.24,72.12,72.24,19151.0,71.6584,71.7279,71.6088,71.7279,19151.0
2025-03-26 12:55:00,72.24,72.28,72.19,72.2,11148.0,71.7279,71.7677,71.6783,71.6882,11148.0
2025-03-26 13:00:00,72.19,72.36,72.19,72.34,19191.0,71.6783,71.8471,71.6783,71.8272,19191.0
2025-03-26 13:05:00,72.32,72.39,72.29,72.37,18497.0,71.8074,71.8769,71.7776,71.857,18497.0
2025-03-26 13:10:00,72.36,72.37,72.29,72.3,13565.0,71.8471,71.857,71.7776,71.7875,13565.0
2025-03-26 13:15:00,72.3,72.33,72.24,72.3,15756.0,71.7875,71.8173,71.7279,71.7875,15756.0
2025-03-26 13:20:00,72.32,72.39,72.28,72.34,17727.0,71.8074,71.8769,71.7677,71.8272,17727.0
2025-03-26 13:25:00,72.34,72.43,72.32,72.41,9391.0,71.8272,71.9166,71.8074,71.8967,9391.0
2025-03-26 13:30:00,72.39,72.47,72.37,72.47,9350.0,71.8769,71.9563,71.857,71.9563,9350.0
2025-03-26 13:35:00,72.45,72.46,72.38,72.45,9249.0,71.9365,71.9464,71.867,71.9365,9249.0
2025-03-26 13:40:00,72.45,72.46,72.35,72.36,11543.0,71.9365,71.9464,71.8372,71.8471,11543.0
2025-03-26 13:45:00,72.36,72.42,72.36,72.42,8608.0,71.8471,71.9067,71.8471,71.9067,8608.0
2025-03-26 13:50:00,72.42,72.45,72.4,72.41,7541.0,71.9067,71.9365,71.8868,71.8967,7541.0
2025-03-26 13:55:00,72.41,72.43,72.34,72.36,15523.0,71.8967,71.9166,71.8272,71.8471,15523.0
2025-03-26 14:00:00,72.37,72.4,72.26,72.36,34229.0,71.857,71.8868,71.7478,71.8471,34229.0
2025-03-26 14:05:00,72.37,72.45,72.36,72.43,16023.0,71.857,71.9365,71.8471,71.9166,16023.0
2025-03-26 14:10:00,72.44,72.61,72.43,72.56,12727.0,71.9265,72.0953,71.9166,72.0457,12727.0
2025-03-26 14:15:00,72.57,72.58,72.54,72.55,8983.0,72.0556,72.0655,72.0258,72.0357,8983.0
2025-03-26 14:20:00,72.59,72.69,72.55,72.68,17938.0,72.0755,72.1748,72.0357,72.1648,17938.0
2025-03-26 14:25:00,72.68,72.7,72.62,72.62,9386.0,72.1648,72.1847,72.1053,72.1053,9386.0
2025-03-26 14:30:00,72.6,72.6,72.52,72.54,12185.0,72.0854,72.0854,72.006,72.0258,12185.0
2025-03-26 14:35:00,72.53,72.56,72.51,72.53,10843.0,72.0159,72.0457,71.996,72.0159,10843.0
2025-03-26 14:40:00,72.54,72.6,72.51,72.54,9800.0,72.0258,72.0854,71.996,72.0258,9800.0
2025-03-26 14:45:00,72.54,72.57,72.49,72.57,22521.0,72.0258,72.0556,71.9762,72.0556,22521.0
2025-03-26 14:50:00,72.56,72.64,72.55,72.64,24434.0,72.0457,72.1251,72.0357,72.1251,24434.0
2025-03-26 14:55:00,72.68,72.7,72.64,72.65,12513.0,72.1648,72.1847,72.1251,72.135,12513.0
2025-03-26 15:00:00,72.65,72.67,72.57,72.6,16404.0,72.135,72.1549,72.0556,72.0854,16404.0
2025-03-26 15:05:00,72.59,72.63,72.56,72.56,12332.0,72.0755,72.1152,72.0457,72.0457,12332.0
2025-03-26 15:10:00,72.58,72.64,72.57,72.62,10442.0,72.0655,72.1251,72.0556,72.1053,10442.0
2025-03-26 15:15:00,72.62,72.64,72.5,72.51,23062.0,72.1053,72.1251,71.9861,71.996,23062.0
2025-03-26 15:20:00,72.53,72.61,72.51,72.56,11098.0,72.0159,72.0953,71.996,72.0457,11098.0
2025-03-26 15:25:00,72.55,72.61,72.54,72.58,17779.0,72.0357,72.0953,72.0258,72.0655,17779.0
2025-03-26 15:30:00,72.59,72.68,72.55,72.61,37749.0,72.0755,72.1648,72.0357,72.0953,37749.0
2025-03-26 15:35:00,72.62,72.67,72.56,72.63,18413.0,72.1053,72.1549,72.0457,72.1152,18413.0
2025-03-26 15:40:00,72.63,72.75,72.62,72.66,37159.0,72.1152,72.2343,72.1053,72.145,37159.0
2025-03-26 15:45:00,72.69,72.72,72.62,72.69,37863.0,72.1748,72.2045,72.1053,72.1748,37863.0
2025-03-26 15:50:00,72.71,72.8,72.63,72.71,61370.0,72.1946,72.284,72.1152,72.1946,61370.0
2025-03-26 15:55:00,72.69,72.77,72.59,72.76,216595.0,72.1748,72.2542,72.0755,72.2443,216595.0
2025-03-27 09:30:00,73.16,73.16,72.75,72.75,30874.0,72.6414,72.6414,72.2343,72.2343,30874.0
2025-03-27 09:35:00,72.84,73.14,72.84,73.08,17401.0,72.3237,72.6216,72.3237,72.562,17401.0
2025-03-27 09:40:00,73.08,73.23,72.97,73.08,18176.0,72.562,72.7109,72.4528,72.562,18176.0
2025-03-27 09:45:00,73.03,73.35,72.96,73.17,14977.0,72.5123,72.8301,72.4428,72.6514,14977.0
2025-03-27 09:50:00,73.09,73.33,73.02,73.33,12065.0,72.5719,72.8102,72.5024,72.8102,12065.0
2025-03-27 09:55:00,73.3,73.42,73.26,73.41,9548.0,72.7804,72.8996,72.7407,72.8897,9548.0
2025-03-27 10:00:00,73.41,73.52,73.35,73.52,18398.0,72.8897,72.9989,72.8301,72.9989,18398.0
2025-03-27 10:05:00,73.5,73.56,73.39,73.56,23380.0,72.979,73.0386,72.8698,73.0386,23380.0
2025-03-27 10:10:00,73.58,73.62,73.46,73.53,16547.0,73.0584,73.0982,72.9393,73.0088,16547.0
2025-03-27 10:15:00,73.49,73.52,73.4,73.48,25160.0,72.9691,72.9989,72.8797,72.9592,25160.0
2025-03-27 10:20:00,73.48,73.59,73.39,73.56,24514.0,72.9592,73.0684,72.8698,73.0386,24514.0
2025-03-27 10:25:00,73.55,73.61,73.48,73.58,36471.0,73.0287,73.0882,72.9592,73.0584,36471.0
2025-03-27 10:30:00,73.55,73.57,73.41,73.44,10696.0,73.0287,73.0485,72.8897,72.9194,10696.0
2025-03-27 10:35:00,73.44,73.46,73.37,73.44,15290.0,72.9194,72.9393,72.8499,72.9194,15290.0
2025-03-27 10:40:00,73.44,73.53,73.44,73.47,14240.0,72.9194,73.0088,72.9194,72.9492,14240.0
2025-03-27 10:45:00,73.48,73.58,73.42,73.53,12001.0,72.9592,73.0584,72.8996,73.0088,12001.0
2025-03-27 10:50:00,73.52,73.55,73.42,73.43,8109.0,72.9989,73.0287,72.8996,72.9095,8109.0
2025-03-27 10:55:00,73.45,73.54,73.4,73.53,11950.0,72.9294,73.0187,72.8797,73.0088,11950.0
2025-03-27 11:00:00,73.51,73.55,73.48,73.52,8445.0,72.9889,73.0287,72.9592,72.9989,8445.0
2025-03-27 11:05:00,73.52,73.58,73.5,73.57,19708.0,72.9989,73.0584,72.979,73.0485,19708.0
2025-03-27 11:10:00,73.57,73.6,73.55,73.56,13851.0,73.0485,73.0783,73.0287,73.0386,13851.0
2025-03-27 11:15:00,73.56,73.75,73.54,73.69,70661.0,73.0386,73.2272,73.0187,73.1677,70661.0
2025-03-27 11:20:00,73.69,73.72,73.65,73.7,27843.0,73.1677,73.1975,73.1279,73.1776,27843.0
2025-03-27 11:25:00,73.7,73.71,73.64,73.7,14165.0,73.1776,73.1875,73.118,73.1776,14165.0
2025-03-27 11:30:00,73.7,73.71,73.64,73.71,35444.0,73.1776,73.1875,73.118,73.1875,35444.0
2025-03-27 11:35:00,73.69,73.75,73.65,73.7,12662.0,73.1677,73.2272,73.1279,73.1776,12662.0
2025-03-27 11:40:00,73.7,73.73,73.68,73.7,11126.0,73.1776,73.2074,73.1577,73.1776,11126.0
2025-03-27 11:45:00,73.7,73.8,73.68,73.74,30219.0,73.1776,73.2769,73.1577,73.2173,30219.0
2025-03-27 11:50:00,73.73,73.76,73.7,73.76,20411.0,73.2074,73.2372,73.1776,73.2372,20411.0
2025-03-27 11:55:00,73.73,73.73,73.67,73.68,12849.0,73.2074,73.2074,73.1478,73.1577,12849.0
2025-03-27 12:00:00,73.7,73.73,73.66,73.73,11163.0,73.1776,73.2074,73.1379,73.2074,11163.0
2025-03-27 12:05:00,73.74,73.81,73.74,73.77,16347.0,73.2173,73.2868,73.2173,73.2471,16347.0
2025-03-27 12:10:00,73.77,73.77,73.7,73.75,11353.0,73.2471,73.2471,73.1776,73.2272,11353.0
2025-03-27 12:15:00,73.75,73.89,73.75,73.85,21266.0,73.2272,73.3662,73.2272,73.3265,21266.0
2025-03-27 12:20:00,73.84,73.88,73.84,73.85,7246.0,73.3166,73.3563,73.3166,73.3265,7246.0
2025-03-27 12:25:00,73.85,73.89,73.84,73.89,7505.0,73.3265,73.3662,73.3166,73.3662,7505.0
2025-03-27 12:30:00,73.89,73.96,73.78,73.83,25159.0,73.3662,73.4358,73.257,73.3067,25159.0
2025-03-27 12:35:00,73.81,73.86,73.78,73.81,17373.0,73.2868,73.3365,73.257,73.2868,17373.0
2025-03-27 12:40:00,73.82,73.84,73.79,73.81,17099.0,73.2967,73.3166,73.267,73.2868,17099.0
2025-03-27 12:45:00,73.81,73.84,73.8,73.82,10295.0,73.2868,73.3166,73.2769,73.2967,10295.0
2025-03-27 12:50:00,73.81,73.82,73.79,73.8,22792.0,73.2868,73.2967,73.267,73.2769,22792.0
2025-03-27 12:55:00,73.81,73.84,73.8,73.81,8267.0,73.2868,73.3166,73.2769,73.2868,8267.0
2025-03-27 13:00:00,73.81,73.86,73.8,73.84,11197.0,73.2868,73.3365,73.2769,73.3166,11197.0
2025-03-27 13:05:00,73.84,73.96,73.84,73.95,13037.0,73.3166,73.4358,73.3166,73.4258,13037.0
2025-03-27 13:10:00,73.95,74.02,73.94,73.99,20205.0,73.4258,73.4953,73.4159,73.4655,20205.0
2025-03-27 13:15:00,73.99,73.99,73.88,73.89,19264.0,73.4655,73.4655,73.3563,73.3662,19264.0
2025-03-27 13:20:00,73.89,73.89,73.85,73.88,11820.0,73.3662,73.3662,73.3265,73.3563,11820.0
2025-03-27 13:25:00,73.86,73.89,73.82,73.82,38133.0,73.3365,73.3662,73.2967,73.2967,38133.0
2025-03-27 13:30:00,73.84,73.97,73.83,73.95,14771.0,73.3166,73.4457,73.3067,73.4258,14771.0
2025-03-27 13:35:00,73.95,73.96,73.87,73.89,14329.0,73.4258,73.4358,73.3464,73.3662,14329.0
2025-03-27 13:40:00,73.9,73.91,73.86,73.88,9101.0,73.3762,73.3861,73.3365,73.3563,9101.0
2025-03-27 13:45:00,73.88,73.89,73.84,73.88,9411.0,73.3563,73.3662,73.3166,73.3563,9411.0
2025-03-27 13:50:00,73.88,73.88,73.78,73.82,11248.0,73.3563,73.3563,73.257,73.2967,11248.0
2025-03-27 13:55:00,73.81,73.85,73.79,73.84,8385.0,73.2868,73.3265,73.267,73.3166,8385.0
2025-03-27 14:00:00,73.83,73.88,73.83,73.84,9263.0,73.3067,73.3563,73.3067,73.3166,9263.0
2025-03-27 14:05:00,73.84,73.93,73.83,73.87,14434.0,73.3166,73.406,73.3067,73.3464,14434.0
2025-03-27 14:10:00,73.88,73.96,73.87,73.95,12125.0,73.3563,73.4358,73.3464,73.4258,12125.0
2025-03-27 14:15:00,73.95,74.0,73.95,73.99,11906.0,73.4258,73.4755,73.4258,73.4655,11906.0
2025-03-27 14:20:00,73.98,74.06,73.97,73.99,12006.0,73.4556,73.535,73.4457,73.4655,12006.0
2025-03-27 14:25:00,73.99,74.02,73.97,73.99,8523.0,73.4655,73.4953,73.4457,73.4655,8523.0
2025-03-27 14:30:00,73.98,74.04,73.98,74.03,9302.0,73.4556,73.5152,73.4556,73.5053,9302.0
2025-03-27 14:35:00,74.03,74.07,74.02,74.07,9926.0,73.5053,73.545,73.4953,73.545,9926.0
2025-03-27 14:40:00,74.08,74.08,74.0,74.0,16935.0,73.5549,73.5549,73.4755,73.4755,16935.0
2025-03-27 14:45:00,74.01,74.08,74.0,74.04,11644.0,73.4854,73.5549,73.4755,73.5152,11644.0
2025-03-27 14:50:00,74.04,74.07,73.95,74.03,18933.0,73.5152,73.545,73.4258,73.5053,18933.0
2025-03-27 14:55:00,74.03,74.05,73.97,74.05,16598.0,73.5053,73.5251,73.4457,73.5251,16598.0
2025-03-27 15:00:00,74.04,74.13,74.04,74.07,11565.0,73.5152,73.6045,73.5152,73.545,11565.0
2025-03-27 15:05:00,74.08,74.1,74.03,74.09,9935.0,73.5549,73.5748,73.5053,73.5648,9935.0
2025-03-27 15:10:00,74.08,74.1,74.0,74.08,15282.0,73.5549,73.5748,73.4755,73.5549,15282.0
2025-03-27 15:15:00,74.08,74.13,74.07,74.11,13395.0,73.5549,73.6045,73.545,73.5847,13395.0
2025-03-27 15:20:00,74.09,74.11,74.03,74.06,22134.0,73.5648,73.5847,73.5053,73.535,22134.0
2025-03-27 15:25:00,74.07,74.12,74.06,74.12,13421.0,73.545,73.5946,73.535,73.5946,13421.0
2025-03-27 15:30:00,74.12,74.13,74.07,74.12,20830.0,73.5946,73.6045,73.545,73.5946,20830.0
2025-03-27 15:35:00,74.11,74.12,74.04,74.07,16108.0,73.5847,73.5946,73.5152,73.545,16108.0
2025-03-27 15:40:00,74.06,74.1,73.99,74.03,24548.0,73.535,73.5748,73.4655,73.5053,24548.0
2025-03-27 15:45:00,74.03,74.06,74.0,74.06,29759.0,73.5053,73.535,73.4755,73.535,29759.0
2025-03-27 15:50:00,74.06,74.13,73.95,74.09,68479.0,73.535,73.6045,73.4258,73.5648,68479.0
2025-03-27 15:55:00,74.1,74.11,73.97,74.02,220344.0,73.5748,73.5847,73.4457,73.4953,220344.0
2025-03-28 09:30:00,74.3,74.3,73.94,73.95,25653.0,73.7733,73.7733,73.4159,73.4258,25653.0
2025-03-28 09:35:00,73.95,74.16,73.94,74.01,12977.0,73.4258,73.6343,73.4159,73.4854,12977.0
2025-03-28 09:40:00,74.06,74.06,73.86,73.87,10341.0,73.535,73.535,73.3365,73.3464,10341.0
2025-03-28 09:45:00,73.87,73.91,73.73,73.74,7994.0,73.3464,73.3861,73.2074,73.2173,7994.0
2025-03-28 09:50:00,73.74,73.99,73.74,73.94,6705.0,73.2173,73.4655,73.2173,73.4159,6705.0
2025-03-28 09:55:00,73.99,74.08,73.91,73.97,12650.0,73.4655,73.5549,73.3861,73.4457,12650.0
2025-03-28 10:00:00,73.95,74.21,73.88,74.02,9265.0,73.4258,73.684,73.3563,73.4953,9265.0
2025-03-28 10:05:00,74.03,74.22,74.0,74.19,12670.0,73.5053,73.6939,73.4755,73.6641,12670.0
2025-03-28 10:10:00,74.21,74.21,74.03,74.03,8496.0,73.684,73.684,73.5053,73.5053,8496.0
2025-03-28 10:15:00,74.03,74.15,73.99,74.13,8966.0,73.5053,73.6244,73.4655,73.6045,8966.0
2025-03-28 10:20:00,74.13,74.17,74.04,74.17,12072.0,73.6045,73.6443,73.5152,73.6443,12072.0
2025-03-28 10:25:00,74.17,74.29,74.16,74.28,5045.0,73.6443,73.7634,73.6343,73.7535,5045.0
2025-03-28 10:30:00,74.25,74.35,74.16,74.25,8512.0,73.7237,73.823,73.6343,73.7237,8512.0
2025-03-28 10:35:00,74.22,74.24,74.17,74.22,5433.0,73.6939,73.7138,73.6443,73.6939,5433.0
2025-03-28 10:40:00,74.19,74.22,74.08,74.08,8882.0,73.6641,73.6939,73.5549,73.5549,8882.0
2025-03-28 10:45:00,74.08,74.13,74.0,74.13,8431.0,73.5549,73.6045,73.4755,73.6045,8431.0
2025-03-28 10:50:00,74.1,74.12,74.05,74.12,6997.0,73.5748,73.5946,73.5251,73.5946,6997.0
2025-03-28 10:55:00,74.1,74.13,74.03,74.06,5157.0,73.5748,73.6045,73.5053,73.535,5157.0
2025-03-28 11:00:00,74.04,74.13,74.0,74.12,9393.0,73.5152,73.6045,73.4755,73.5946,9393.0
2025-03-28 11:05:00,74.1,74.26,74.07,74.13,11386.0,73.5748,73.7336,73.545,73.6045,11386.0
2025-03-28 11:10:00,74.08,74.14,74.03,74.08,5496.0,73.5549,73.6145,73.5053,73.5549,5496.0
2025-03-28 11:15:00,74.05,74.12,73.95,74.08,35115.0,73.5251,73.5946,73.4258,73.5549,35115.0
2025-03-28 11:20:00,74.08,74.11,74.0,74.09,9872.0,73.5549,73.5847,73.4755,73.5648,9872.0
2025-03-28 11:25:00,74.07,74.17,74.07,74.12,15188.0,73.545,73.6443,73.545,73.5946,15188.0
2025-03-28 11:30:00,74.14,74.19,74.1,74.17,11623.0,73.6145,73.6641,73.5748,73.6443,11623.0
2025-03-28 11:35:00,74.17,74.18,74.09,74.13,12034.0,73.6443,73.6542,73.5648,73.6045,12034.0
2025-03-28 11:40:00,74.09,74.12,74.08,74.11,4682.0,73.5648,73.5946,73.5549,73.5847,4682.0
2025-03-28 11:45:00,74.11,74.13,74.04,74.04,5372.0,73.5847,73.6045,73.5152,73.5152,5372.0
2025-03-28 11:50:00,74.05,74.07,73.99,74.05,11082.0,73.5251,73.545,73.4655,73.5251,11082.0
2025-03-28 11:55:00,74.04,74.1,74.04,74.07,8119.0,73.5152,73.5748,73.5152,73.545,8119.0
2025-03-28 12:00:00,74.07,74.2,74.06,74.2,7619.0,73.545,73.6741,73.535,73.6741,7619.0
2025-03-28 12:05:00,74.2,74.29,74.17,74.27,11510.0,73.6741,73.7634,73.6443,73.7436,11510.0
2025-03-28 12:10:00,74.27,74.27,74.15,74.18,8693.0,73.7436,73.7436,73.6244,73.6542,8693.0
2025-03-28 12:15:00,74.18,74.2,74.12,74.16,5112.0,73.6542,73.6741,73.5946,73.6343,5112.0
2025-03-28 12:20:00,74.16,74.19,73.99,74.0,11034.0,73.6343,73.6641,73.4655,73.4755,11034.0
2025-03-28 12:25:00,74.0,74.01,73.97,73.97,5208.0,73.4755,73.4854,73.4457,73.4457,5208.0
2025-03-28 12:30:00,74.0,74.02,73.93,73.99,18708.0,73.4755,73.4953,73.406,73.4655,18708.0
2025-03-28 12:35:00,73.99,74.05,73.97,74.01,5887.0,73.4655,73.5251,73.4457,73.4854,5887.0
2025-03-28 12:40:00,74.0,74.05,73.97,73.99,8847.0,73.4755,73.5251,73.4457,73.4655,8847.0
2025-03-28 12:45:00,73.94,74.03,73.94,74.01,5448.0,73.4159,73.5053,73.4159,73.4854,5448.0
2025-03-28 12:50:00,74.01,74.08,73.99,74.08,4985.0,73.4854,73.5549,73.4655,73.5549,4985.0
2025-03-28 12:55:00,74.07,74.07,73.98,74.01,10428.0,73.545,73.545,73.4556,73.4854,10428.0
2025-03-28 13:00:00,74.03,74.05,73.98,74.01,8812.0,73.5053,73.5251,73.4556,73.4854,8812.0
2025-03-28 13:05:00,74.01,74.04,73.99,74.03,4969.0,73.4854,73.5152,73.4655,73.5053,4969.0
2025-03-28 13:10:00,74.03,74.03,73.99,74.03,6458.0,73.5053,73.5053,73.4655,73.5053,6458.0
2025-03-28 13:15:00,73.99,73.99,73.91,73.96,8373.0,73.4655,73.4655,73.3861,73.4358,8373.0
2025-03-28 13:20:00,73.95,73.96,73.88,73.92,10476.0,73.4258,73.4358,73.3563,73.396,10476.0
2025-03-28 13:25:00,73.91,73.95,73.88,73.95,6339.0,73.3861,73.4258,73.3563,73.4258,6339.0
2025-03-28 13:30:00,73.93,74.06,73.92,73.97,14570.0,73.406,73.535,73.396,73.4457,14570.0
2025-03-28 13:35:00,73.97,74.0,73.94,73.95,42893.0,73.4457,73.4755,73.4159,73.4258,42893.0
2025-03-28 13:40:00,73.92,74.0,73.89,73.98,6408.0,73.396,73.4755,73.3662,73.4556,6408.0
2025-03-28 13:45:00,73.98,74.07,73.97,74.07,7365.0,73.4556,73.545,73.4457,73.545,7365.0
2025-03-28 13:50:00,74.02,74.02,73.98,73.99,6154.0,73.4953,73.4953,73.4556,73.4655,6154.0
2025-03-28 13:55:00,74.01,74.04,73.97,74.02,7653.0,73.4854,73.5152,73.4457,73.4953,7653.0
2025-03-28 14:00:00,74.02,74.06,73.97,74.01,7750.0,73.4953,73.535,73.4457,73.4854,7750.0
2025-03-28 14:05:00,73.99,74.0,73.89,73.96,10132.0,73.4655,73.4755,73.3662,73.4358,10132.0
2025-03-28 14:10:00,73.96,73.98,73.78,73.78,7222.0,73.4358,73.4556,73.257,73.257,7222.0
2025-03-28 14:15:00,73.81,73.85,73.73,73.73,15757.0,73.2868,73.3265,73.2074,73.2074,15757.0
2025-03-28 14:20:00,73.75,73.75,73.65,73.69,22995.0,73.2272,73.2272,73.1279,73.1677,22995.0
2025-03-28 14:25:00,73.65,73.71,73.61,73.71,11180.0,73.1279,73.1875,73.0882,73.1875,11180.0
2025-03-28 14:30:00,73.71,73.75,73.68,73.7,13352.0,73.1875,73.2272,73.1577,73.1776,13352.0
2025-03-28 14:35:00,73.67,73.69,73.63,73.64,7848.0,73.1478,73.1677,73.1081,73.118,7848.0
2025-03-28 14:40:00,73.65,73.69,73.63,73.67,6609.0,73.1279,73.1677,73.1081,73.1478,6609.0
2025-03-28 14:45:00,73.68,73.71,73.65,73.71,13403.0,73.1577,73.1875,73.1279,73.1875,13403.0
2025-03-28 14:50:00,73.71,73.74,73.61,73.72,13183.0,73.1875,73.2173,73.0882,73.1975,13183.0
2025-03-28 14:55:00,73.74,73.8,73.71,73.8,7174.0,73.2173,73.2769,73.1875,73.2769,7174.0
2025-03-28 15:00:00,73.8,73.9,73.79,73.83,44586.0,73.2769,73.3762,73.267,73.3067,44586.0
2025-03-28 15:05:00,73.83,73.88,73.81,73.87,6107.0,73.3067,73.3563,73.2868,73.3464,6107.0
2025-03-28 15:10:00,73.87,73.95,73.86,73.93,7533.0,73.3464,73.4258,73.3365,73.406,7533.0
2025-03-28 15:15:00,73.93,73.96,73.88,73.9,9334.0,73.406,73.4358,73.3563,73.3762,9334.0
2025-03-28 15:20:00,73.91,73.91,73.86,73.87,9153.0,73.3861,73.3861,73.3365,73.3464,9153.0
2025-03-28 15:25:00,73.87,73.88,73.79,73.87,9034.0,73.3464,73.3563,73.267,73.3464,9034.0
2025-03-28 15:30:00,73.87,73.96,73.83,73.94,15845.0,73.3464,73.4358,73.3067,73.4159,15845.0
2025-03-28 15:35:00,73.95,73.96,73.91,73.94,10927.0,73.4258,73.4358,73.3861,73.4159,10927.0
2025-03-28 15:40:00,73.95,73.98,73.85,73.87,34918.0,73.4258,73.4556,73.3265,73.3464,34918.0
2025-03-28 15:45:00,73.87,74.03,73.85,74.02,16849.0,73.3464,73.5053,73.3265,73.4953,16849.0
2025-03-28 15:50:00,74.04,74.08,73.98,74.04,29671.0,73.5152,73.5549,73.4556,73.5152,29671.0
2025-03-28 15:55:00,74.04,74.17,73.98,74.11,180730.0,73.5152,73.6443,73.4556,73.5847,180730.0
2025-03-31 09:30:00,74.33,74.97,74.3,74.77,49288.0,73.8031,74.4386,73.7733,74.24,49288.0
2025-03-31 09:35:00,74.85,74.97,74.71,74.88,23455.0,74.3194,74.4386,74.1804,74.3492,23455.0
2025-03-31 09:40:00,74.88,75.1,74.8,74.93,17745.0,74.3492,74.5677,74.2698,74.3989,17745.0
2025-03-31 09:45:00,74.93,75.08,74.87,74.87,9851.0,74.3989,74.5478,74.3393,74.3393,9851.0
2025-03-31 09:50:00,74.86,75.16,74.86,75.16,7741.0,74.3294,74.6272,74.3294,74.6272,7741.0
2025-03-31 09:55:00,75.13,75.2,75.0,75.2,31209.0,74.5975,74.667,74.4684,74.667,31209.0
2025-03-31 10:00:00,75.19,75.2,74.79,74.79,11725.0,74.657,74.667,74.2599,74.2599,11725.0
2025-03-31 10:05:00,74.78,74.8,74.63,74.74,12065.0,74.2499,74.2698,74.101,74.2102,12065.0
2025-03-31 10:10:00,74.76,74.76,74.47,74.63,21880.0,74.2301,74.2301,73.9421,74.101,21880.0
2025-03-31 10:15:00,74.63,74.79,74.61,74.73,19684.0,74.101,74.2599,74.0811,74.2003,19684.0
2025-03-31 10:20:00,74.69,74.82,74.69,74.77,6614.0,74.1606,74.2897,74.1606,74.24,6614.0
2025-03-31 10:25:00,74.76,74.98,74.75,74.98,74421.0,74.2301,74.4485,74.2202,74.4485,74421.0
2025-03-31 10:30:00,74.97,75.18,74.97,75.13,13371.0,74.4386,74.6471,74.4386,74.5975,13371.0
2025-03-31 10:35:00,75.13,75.16,75.0,75.12,10135.0,74.5975,74.6272,74.4684,74.5875,10135.0
2025-03-31 10:40:00,75.14,75.18,75.0,75.18,9682.0,74.6074,74.6471,74.4684,74.6471,9682.0
2025-03-31 10:45:00,75.19,75.19,74.95,74.96,15740.0,74.657,74.657,74.4187,74.4287,15740.0
2025-03-31 10:50:00,74.95,74.98,74.89,74.89,10969.0,74.4187,74.4485,74.3592,74.3592,10969.0
2025-03-31 10:55:00,74.89,74.98,74.84,74.98,71287.0,74.3592,74.4485,74.3095,74.4485,71287.0
2025-03-31 11:00:00,74.96,74.97,74.83,74.91,24124.0,74.4287,74.4386,74.2996,74.379,24124.0
2025-03-31 11:05:00,74.89,74.92,74.86,74.92,6272.0,74.3592,74.3889,74.3294,74.3889,6272.0
2025-03-31 11:10:00,74.9,74.98,74.89,74.98,13116.0,74.3691,74.4485,74.3592,74.4485,13116.0
2025-03-31 11:15:00,74.97,75.01,74.8,74.81,42241.0,74.4386,74.4783,74.2698,74.2797,42241.0
2025-03-31 11:20:00,74.83,74.83,74.73,74.79,13248.0,74.2996,74.2996,74.2003,74.2599,13248.0
2025-03-31 11:25:00,74.75,74.77,74.69,74.73,7988.0,74.2202,74.24,74.1606,74.2003,7988.0
2025-03-31 11:30:00,74.7,74.73,74.64,74.66,8041.0,74.1705,74.2003,74.1109,74.1308,8041.0
2025-03-31 11:35:00,74.67,74.69,74.62,74.66,8863.0,74.1407,74.1606,74.0911,74.1308,8863.0
2025-03-31 11:40:00,74.67,74.72,74.65,74.68,8058.0,74.1407,74.1904,74.1209,74.1506,8058.0
2025-03-31 11:45:00,74.66,74.71,74.63,74.68,5612.0,74.1308,74.1804,74.101,74.1506,5612.0
2025-03-31 11:50:00,74.66,74.67,74.59,74.64,9792.0,74.1308,74.1407,74.0613,74.1109,9792.0
2025-03-31 11:55:00,74.64,74.64,74.58,74.64,6870.0,74.1109,74.1109,74.0514,74.1109,6870.0
2025-03-31 12:00:00,74.64,74.69,74.59,74.67,6090.0,74.1109,74.1606,74.0613,74.1407,6090.0
2025-03-31 12:05:00,74.71,74.71,74.6,74.61,6498.0,74.1804,74.1804,74.0712,74.0811,6498.0
2025-03-31 12:10:00,74.61,74.67,74.57,74.65,6220.0,74.0811,74.1407,74.0414,74.1209,6220.0
2025-03-31 12:15:00,74.67,74.7,74.61,74.67,5587.0,74.1407,74.1705,74.0811,74.1407,5587.0
2025-03-31 12:20:00,74.65,74.77,74.65,74.68,6131.0,74.1209,74.24,74.1209,74.1506,6131.0
2025-03-31 12:25:00,74.66,74.72,74.61,74.63,9924.0,74.1308,74.1904,74.0811,74.101,9924.0
2025-03-31 12:30:00,74.63,74.65,74.57,74.58,13961.0,74.101,74.1209,74.0414,74.0514,13961.0
2025-03-31 12:35:00,74.58,74.59,74.52,74.56,7828.0,74.0514,74.0613,73.9918,74.0315,7828.0
2025-03-31 12:40:00,74.54,74.62,74.52,74.59,7439.0,74.0116,74.0911,73.9918,74.0613,7439.0
2025-03-31 12:45:00,74.56,74.6,74.55,74.56,9538.0,74.0315,74.0712,74.0216,74.0315,9538.0
2025-03-31 12:50:00,74.54,74.6,74.54,74.56,6988.0,74.0116,74.0712,74.0116,74.0315,6988.0
2025-03-31 12:55:00,74.56,74.56,74.46,74.51,10575.0,74.0315,74.0315,73.9322,73.9819,10575.0
2025-03-31 13:00:00,74.52,74.58,74.39,74.42,41998.0,73.9918,74.0514,73.8627,73.8925,41998.0
2025-03-31 13:05:00,74.42,74.52,74.38,74.52,6349.0,73.8925,73.9918,73.8528,73.9918,6349.0
2025-03-31 13:10:00,74.52,74.55,74.45,74.45,12140.0,73.9918,74.0216,73.9223,73.9223,12140.0
2025-03-31 13:15:00,74.45,74.51,74.45,74.47,12162.0,73.9223,73.9819,73.9223,73.9421,12162.0
2025-03-31 13:20:00,74.49,74.52,74.44,74.47,9443.0,73.962,73.9918,73.9124,73.9421,9443.0
2025-03-31 13:25:00,74.47,74.54,74.45,74.54,6540.0,73.9421,74.0116,73.9223,74.0116,6540.0
2025-03-31 13:30:00,74.55,74.56,74.52,74.54,6859.0,74.0216,74.0315,73.9918,74.0116,6859.0
2025-03-31 13:35:00,74.54,74.55,74.46,74.46,12959.0,74.0116,74.0216,73.9322,73.9322,12959.0
2025-03-31 13:40:00,74.45,74.46,74.42,74.44,7804.0,73.9223,73.9322,73.8925,73.9124,7804.0
2025-03-31 13:45:00,74.46,74.53,74.43,74.51,20521.0,73.9322,74.0017,73.9024,73.9819,20521.0
2025-03-31 13:50:00,74.5,74.7,74.49,74.69,7503.0,73.9719,74.1705,73.962,74.1606,7503.0
2025-03-31 13:55:00,74.69,74.7,74.56,74.57,10848.0,74.1606,74.1705,74.0315,74.0414,10848.0
2025-03-31 14:00:00,74.56,74.76,74.56,74.71,16282.0,74.0315,74.2301,74.0315,74.1804,16282.0
2025-03-31 14:05:00,74.73,74.85,74.7,74.84,9568.0,74.2003,74.3194,74.1705,74.3095,9568.0
2025-03-31 14:10:00,74.88,74.88,74.81,74.85,7128.0,74.3492,74.3492,74.2797,74.3194,7128.0
2025-03-31 14:15:00,74.85,74.91,74.79,74.89,15380.0,74.3194,74.379,74.2599,74.3592,15380.0
2025-03-31 14:20:00,74.9,74.91,74.85,74.85,11194.0,74.3691,74.379,74.3194,74.3194,11194.0
2025-03-31 14:25:00,74.85,74.87,74.82,74.86,12350.0,74.3194,74.3393,74.2897,74.3294,12350.0
2025-03-31 14:30:00,74.85,74.89,74.83,74.84,7248.0,74.3194,74.3592,74.2996,74.3095,7248.0
2025-03-31 14:35:00,74.84,74.91,74.83,74.89,11241.0,74.3095,74.379,74.2996,74.3592,11241.0
2025-03-31 14:40:00,74.87,74.87,74.8,74.83,18111.0,74.3393,74.3393,74.2698,74.2996,18111.0
2025-03-31 14:45:00,74.84,74.9,74.83,74.86,24146.0,74.3095,74.3691,74.2996,74.3294,24146.0
2025-03-31 14:50:00,74.86,74.95,74.85,74.92,15219.0,74.3294,74.4187,74.3194,74.3889,15219.0
2025-03-31 14:55:00,74.91,74.97,74.91,74.93,14270.0,74.379,74.4386,74.379,74.3989,14270.0
2025-03-31 15:00:00,74.94,75.05,74.93,75.02,12996.0,74.4088,74.518,74.3989,74.4882,12996.0
2025-03-31 15:05:00,75.02,75.12,75.01,75.09,27793.0,74.4882,74.5875,74.4783,74.5577,27793.0
2025-03-31 15:10:00,75.09,75.13,75.06,75.1,17856.0,74.5577,74.5975,74.528,74.5677,17856.0
2025-03-31 15:15:00,75.11,75.15,75.07,75.12,30163.0,74.5776,74.6173,74.5379,74.5875,30163.0
2025-03-31 15:20:00,75.14,75.25,75.13,75.19,35173.0,74.6074,74.7166,74.5975,74.657,35173.0
2025-03-31 15:25:00,75.19,75.19,75.08,75.09,17861.0,74.657,74.657,74.5478,74.5577,17861.0
2025-03-31 15:30:00,75.09,75.21,75.07,75.2,22332.0,74.5577,74.6769,74.5379,74.667,22332.0
2025-03-31 15:35:00,75.22,75.25,75.09,75.1,21284.0,74.6868,74.7166,74.5577,74.5677,21284.0
2025-03-31 15:40:00,75.11,75.31,75.11,75.24,30794.0,74.5776,74.7762,74.5776,74.7067,30794.0
2025-03-31 15:45:00,75.23,75.28,75.13,75.16,33793.0,74.6968,74.7464,74.5975,74.6272,33793.0
2025-03-31 15:50:00,75.16,75.17,74.95,75.06,103162.0,74.6272,74.6372,74.4187,74.528,103162.0
2025-03-31 15:55:00,75.06,75.22,74.98,75.05,262773.0,74.528,74.6868,74.4485,74.518,262773.0
2025-04-01 09:30:00,75.2,75.4,74.79,75.13,36786.0,74.667,74.8655,74.2599,74.5975,36786.0
2025-04-01 09:35:00,75.16,75.44,75.09,75.17,9917.0,74.6272,74.9053,74.5577,74.6372,9917.0
2025-04-01 09:40:00,75.1,75.18,74.61,74.79,8756.0,74.5677,74.6471,74.0811,74.2599,8756.0
2025-04-01 09:45:00,74.76,75.14,74.74,75.07,13138.0,74.2301,74.6074,74.2102,74.5379,13138.0
2025-04-01 09:50:00,75.09,75.3,75.07,75.27,11681.0,74.5577,74.7663,74.5379,74.7365,11681.0
2025-04-01 09:55:00,75.29,75.29,75.0,75.0,11291.0,74.7563,74.7563,74.4684,74.4684,11291.0
2025-04-01 10:00:00,75.04,75.18,74.89,75.17,22365.0,74.5081,74.6471,74.3592,74.6372,22365.0
2025-04-01 10:05:00,75.18,75.21,74.84,74.91,10348.0,74.6471,74.6769,74.3095,74.379,10348.0
2025-04-01 10:10:00,74.92,74.96,74.86,74.91,10255.0,74.3889,74.4287,74.3294,74.379,10255.0
2025-04-01 10:15:00,74.87,74.94,74.85,74.94,7145.0,74.3393,74.4088,74.3194,74.4088,7145.0
2025-04-01 10:20:00,74.93,75.01,74.92,74.99,18380.0,74.3989,74.4783,74.3889,74.4585,18380.0
2025-04-01 10:25:00,75.01,75.02,74.82,74.86,12264.0,74.4783,74.4882,74.2897,74.3294,12264.0
2025-04-01 10:30:00,74.84,74.97,74.77,74.97,13804.0,74.3095,74.4386,74.24,74.4386,13804.0
2025-04-01 10:35:00,74.94,74.95,74.87,74.9,8953.0,74.4088,74.4187,74.3393,74.3691,8953.0
2025-04-01 10:40:00,74.89,75.01,74.89,74.99,6787.0,74.3592,74.4783,74.3592,74.4585,6787.0
2025-04-01 10:45:00,74.97,75.03,74.96,75.03,8336.0,74.4386,74.4982,74.4287,74.4982,8336.0
2025-04-01 10:50:00,75.03,75.11,75.02,75.08,7063.0,74.4982,74.5776,74.4882,74.5478,7063.0
2025-04-01 10:55:00,75.08,75.17,75.04,75.12,9941.0,74.5478,74.6372,74.5081,74.5875,9941.0
2025-04-01 11:00:00,75.11,75.11,75.0,75.0,5323.0,74.5776,74.5776,74.4684,74.4684,5323.0
2025-04-01 11:05:00,75.03,75.14,75.0,75.08,5961.0,74.4982,74.6074,74.4684,74.5478,5961.0
2025-04-01 11:10:00,75.11,75.13,75.07,75.1,4657.0,74.5776,74.5975,74.5379,74.5677,4657.0
2025-04-01 11:15:00,75.1,75.18,75.04,75.04,7501.0,74.5677,74.6471,74.5081,74.5081,7501.0
2025-04-01 11:20:00,75.06,75.09,75.0,75.03,8283.0,74.528,74.5577,74.4684,74.4982,8283.0
2025-04-01 11:25:00,75.05,75.14,75.03,75.12,24207.0,74.518,74.6074,74.4982,74.5875,24207.0
2025-04-01 11:30:00,75.12,75.13,75.08,75.11,7454.0,74.5875,74.5975,74.5478,74.5776,7454.0
2025-04-01 11:35:00,75.11,75.15,75.09,75.1,4046.0,74.5776,74.6173,74.5577,74.5677,4046.0
2025-04-01 11:40:00,75.14,75.2,75.1,75.2,6457.0,74.6074,74.667,74.5677,74.667,6457.0
2025-04-01 11:45:00,75.2,75.2,75.14,75.19,4889.0,74.667,74.667,74.6074,74.657,4889.0
2025-04-01 11:50:00,75.17,75.2,75.1,75.16,5019.0,74.6372,74.667,74.5677,74.6272,5019.0
2025-04-01 11:55:00,75.15,75.2,75.14,75.14,6154.0,74.6173,74.667,74.6074,74.6074,6154.0
2025-04-01 12:00:00,75.14,75.25,75.09,75.24,12479.0,74.6074,74.7166,74.5577,74.7067,12479.0
2025-04-01 12:05:00,75.2,75.2,75.13,75.18,6158.0,74.667,74.667,74.5975,74.6471,6158.0
2025-04-01 12:10:00,75.19,75.22,75.13,75.2,4915.0,74.657,74.6868,74.5975,74.667,4915.0
2025-04-01 12:15:00,75.19,75.25,75.19,75.22,12346.0,74.657,74.7166,74.657,74.6868,12346.0
2025-04-01 12:20:00,75.23,75.24,75.17,75.23,11150.0,74.6968,74.7067,74.6372,74.6968,11150.0
2025-04-01 12:25:00,75.23,75.23,75.11,75.11,4641.0,74.6968,74.6968,74.5776,74.5776,4641.0
2025-04-01 12:30:00,75.11,75.12,75.05,75.07,6719.0,74.5776,74.5875,74.518,74.5379,6719.0
2025-04-01 12:35:00,75.06,75.08,74.99,75.0,6391.0,74.528,74.5478,74.4585,74.4684,6391.0
2025-04-01 12:40:00,74.99,75.04,74.95,74.97,6947.0,74.4585,74.5081,74.4187,74.4386,6947.0
2025-04-01 12:45:00,74.97,75.02,74.92,75.02,17018.0,74.4386,74.4882,74.3889,74.4882,17018.0
2025-04-01 12:50:00,75.02,75.06,75.01,75.06,4964.0,74.4882,74.528,74.4783,74.528,4964.0
2025-04-01 12:55:00,75.07,75.12,75.06,75.07,8439.0,74.5379,74.5875,74.528,74.5379,8439.0
2025-04-01 13:00:00,75.06,75.1,74.97,75.01,8204.0,74.528,74.5677,74.4386,74.4783,8204.0
2025-04-01 13:05:00,75.01,75.04,74.99,75.02,5008.0,74.4783,74.5081,74.4585,74.4882,5008.0
2025-04-01 13:10:00,75.01,75.04,74.97,75.01,3971.0,74.4783,74.5081,74.4386,74.4783,3971.0
2025-04-01 13:15:00,75.01,75.04,74.98,74.98,6074.0,74.4783,74.5081,74.4485,74.4485,6074.0
2025-04-01 13:20:00,74.99,75.0,74.96,74.96,5021.0,74.4585,74.4684,74.4287,74.4287,5021.0
2025-04-01 13:25:00,74.94,74.97,74.84,74.88,10951.0,74.4088,74.4386,74.3095,74.3492,10951.0
2025-04-01 13:30:00,74.88,74.92,74.86,74.9,10444.0,74.3492,74.3889,74.3294,74.3691,10444.0
2025-04-01 13:35:00,74.9,74.97,74.89,74.96,4440.0,74.3691,74.4386,74.3592,74.4287,4440.0
2025-04-01 13:40:00,74.97,75.04,74.97,74.97,5349.0,74.4386,74.5081,74.4386,74.4386,5349.0
2025-04-01 13:45:00,74.98,75.0,74.97,74.98,4178.0,74.4485,74.4684,74.4386,74.4485,4178.0
2025-04-01 13:50:00,74.99,75.0,74.92,74.99,12048.0,74.4585,74.4684,74.3889,74.4585,12048.0
2025-04-01 13:55:00,74.98,75.01,74.96,74.99,5394.0,74.4485,74.4783,74.4287,74.4585,5394.0
2025-04-01 14:00:00,75.0,75.0,74.89,74.92,6150.0,74.4684,74.4684,74.3592,74.3889,6150.0
2025-04-01 14:05:00,74.91,74.95,74.85,74.93,18098.0,74.379,74.4187,74.3194,74.3989,18098.0
2025-04-01 14:10:00,74.93,74.95,74.89,74.95,7389.0,74.3989,74.4187,74.3592,74.4187,7389.0
2025-04-01 14:15:00,74.93,74.99,74.93,74.98,9148.0,74.3989,74.4585,74.3989,74.4485,9148.0
2025-04-01 14:20:00,74.98,75.02,74.94,75.01,20541.0,74.4485,74.4882,74.4088,74.4783,20541.0
2025-04-01 14:25:00,75.01,75.05,74.99,75.04,10477.0,74.4783,74.518,74.4585,74.5081,10477.0
2025-04-01 14:30:00,75.03,75.14,74.96,75.14,24364.0,74.4982,74.6074,74.4287,74.6074,24364.0
2025-04-01 14:35:00,75.12,75.14,74.89,74.95,26209.0,74.5875,74.6074,74.3592,74.4187,26209.0
2025-04-01 14:40:00,74.93,74.99,74.93,74.99,7275.0,74.3989,74.4585,74.3989,74.4585,7275.0
2025-04-01 14:45:00,74.98,75.0,74.91,74.92,15672.0,74.4485,74.4684,74.379,74.3889,15672.0
2025-04-01 14:50:00,74.91,74.94,74.89,74.92,23708.0,74.379,74.4088,74.3592,74.3889,23708.0
2025-04-01 14:55:00,74.92,75.0,74.92,74.95,11190.0,74.3889,74.4684,74.3889,74.4187,11190.0
2025-04-01 15:00:00,74.98,75.05,74.97,75.01,26022.0,74.4485,74.518,74.4386,74.4783,26022.0
2025-04-01 15:05:00,75.01,75.08,74.99,75.02,17013.0,74.4783,74.5478,74.4585,74.4882,17013.0
2025-04-01 15:10:00,75.02,75.06,75.02,75.06,33169.0,74.4882,74.528,74.4882,74.528,33169.0
2025-04-01 15:15:00,75.07,75.14,75.01,75.05,144177.0,74.5379,74.6074,74.4783,74.518,144177.0
2025-04-01 15:20:00,75.06,75.08,74.99,75.08,10224.0,74.528,74.5478,74.4585,74.5478,10224.0
2025-04-01 15:25:00,75.07,75.09,75.02,75.05,9472.0,74.5379,74.5577,74.4882,74.518,9472.0
2025-04-01 15:30:00,75.04,75.18,75.02,75.12,41555.0,74.5081,74.6471,74.4882,74.5875,41555.0
2025-04-01 15:35:00,75.12,75.23,75.12,75.23,29908.0,74.5875,74.6968,74.5875,74.6968,29908.0
2025-04-01 15:40:00,75.2,75.24,75.13,75.19,23622.0,74.667,74.7067,74.5975,74.657,23622.0
2025-04-01 15:45:00,75.19,75.35,75.14,75.35,48511.0,74.657,74.8159,74.6074,74.8159,48511.0
2025-04-01 15:50:00,75.37,75.47,75.27,75.39,71802.0,74.8358,74.935,74.7365,74.8556,71802.0
2025-04-01 15:55:00,75.4,75.57,75.38,75.41,291831.0,74.8655,75.0343,74.8457,74.8755,291831.0
2025-04-02 09:30:00,75.51,75.88,75.26,75.52,40612.0,74.9748,75.3421,74.7265,74.9847,40612.0
2025-04-02 09:35:00,75.52,75.52,75.12,75.21,10563.0,74.9847,74.9847,74.5875,74.6769,10563.0
2025-04-02 09:40:00,75.29,75.44,75.21,75.34,4213.0,74.7563,74.9053,74.6769,74.806,4213.0
2025-04-02 09:45:00,75.23,75.32,75.01,75.04,36810.0,74.6968,74.7861,74.4783,74.5081,36810.0
2025-04-02 09:50:00,75.08,75.12,74.85,74.98,14371.0,74.5478,74.5875,74.3194,74.4485,14371.0
2025-04-02 09:55:00,75.0,75.07,74.81,75.05,39848.0,74.4684,74.5379,74.2797,74.518,39848.0
2025-04-02 10:00:00,75.06,75.12,74.89,74.95,32272.0,74.528,74.5875,74.3592,74.4187,32272.0
2025-04-02 10:05:00,74.99,75.23,74.96,75.14,10135.0,74.4585,74.6968,74.4287,74.6074,10135.0
2025-04-02 10:10:00,75.14,75.23,75.12,75.2,11812.0,74.6074,74.6968,74.5875,74.667,11812.0
2025-04-02 10:15:00,75.21,75.35,75.2,75.28,13489.0,74.6769,74.8159,74.667,74.7464,13489.0
2025-04-02 10:20:00,75.28,75.28,75.16,75.17,5978.0,74.7464,74.7464,74.6272,74.6372,5978.0
2025-04-02 10:25:00,75.17,75.21,75.1,75.14,7766.0,74.6372,74.6769,74.5677,74.6074,7766.0
2025-04-02 10:30:00,75.14,75.29,75.12,75.28,8294.0,74.6074,74.7563,74.5875,74.7464,8294.0
2025-04-02 10:35:00,75.26,75.28,75.19,75.2,6817.0,74.7265,74.7464,74.657,74.667,6817.0
2025-04-02 10:40:00,75.23,75.26,75.17,75.22,35126.0,74.6968,74.7265,74.6372,74.6868,35126.0
2025-04-02 10:45:00,75.23,75.24,75.12,75.2,13934.0,74.6968,74.7067,74.5875,74.667,13934.0
2025-04-02 10:50:00,75.2,75.26,75.18,75.23,8585.0,74.667,74.7265,74.6471,74.6968,8585.0
2025-04-02 10:55:00,75.25,75.33,75.24,75.27,16800.0,74.7166,74.796,74.7067,74.7365,16800.0
2025-04-02 11:00:00,75.29,75.31,75.23,75.31,8086.0,74.7563,74.7762,74.6968,74.7762,8086.0
2025-04-02 11:05:00,75.29,75.3,75.2,75.3,24523.0,74.7563,74.7663,74.667,74.7663,24523.0
2025-04-02 11:10:00,75.31,75.4,75.3,75.38,7592.0,74.7762,74.8655,74.7663,74.8457,7592.0
2025-04-02 11:15:00,75.38,75.4,75.34,75.4,5216.0,74.8457,74.8655,74.806,74.8655,5216.0
2025-04-02 11:20:00,75.37,75.37,75.25,75.25,14534.0,74.8358,74.8358,74.7166,74.7166,14534.0
2025-04-02 11:25:00,75.25,75.35,75.25,75.29,5436.0,74.7166,74.8159,74.7166,74.7563,5436.0
2025-04-02 11:30:00,75.29,75.33,75.25,75.26,9935.0,74.7563,74.796,74.7166,74.7265,9935.0
2025-04-02 11:35:00,75.23,75.24,75.16,75.19,10793.0,74.6968,74.7067,74.6272,74.657,10793.0
2025-04-02 11:40:00,75.19,75.24,75.13,75.15,18683.0,74.657,74.7067,74.5975,74.6173,18683.0
2025-04-02 11:45:00,75.13,75.2,75.12,75.2,12367.0,74.5975,74.667,74.5875,74.667,12367.0
2025-04-02 11:50:00,75.22,75.26,75.2,75.25,6556.0,74.6868,74.7265,74.667,74.7166,6556.0
2025-04-02 11:55:00,75.25,75.27,75.08,75.09,13837.0,74.7166,74.7365,74.5478,74.5577,13837.0
2025-04-02 12:00:00,75.09,75.14,75.09,75.12,5248.0,74.5577,74.6074,74.5577,74.5875,5248.0
2025-04-02 12:05:00,75.15,75.18,75.12,75.16,9724.0,74.6173,74.6471,74.5875,74.6272,9724.0
2025-04-02 12:10:00,75.16,75.27,75.14,75.27,5266.0,74.6272,74.7365,74.6074,74.7365,5266.0
2025-04-02 12:15:00,75.28,75.31,75.24,75.28,11263.0,74.7464,74.7762,74.7067,74.7464,11263.0
2025-04-02 12:20:00,75.3,75.35,75.23,75.23,9811.0,74.7663,74.8159,74.6968,74.6968,9811.0
2025-04-02 12:25:00,75.23,75.28,75.2,75.24,6787.0,74.6968,74.7464,74.667,74.7067,6787.0
2025-04-02 12:30:00,75.22,75.22,75.17,75.17,17027.0,74.6868,74.6868,74.6372,74.6372,17027.0
2025-04-02 12:35:00,75.19,75.25,75.17,75.23,12533.0,74.657,74.7166,74.6372,74.6968,12533.0
2025-04-02 12:40:00,75.25,75.29,75.23,75.29,9933.0,74.7166,74.7563,74.6968,74.7563,9933.0
2025-04-02 12:45:00,75.29,75.38,75.26,75.38,15087.0,74.7563,74.8457,74.7265,74.8457,15087.0
2025-04-02 12:50:00,75.4,75.44,75.4,75.4,3149.0,74.8655,74.9053,74.8655,74.8655,3149.0
2025-04-02 12:55:00,75.37,75.41,75.34,75.36,9637.0,74.8358,74.8755,74.806,74.8258,9637.0
2025-04-02 13:00:00,75.38,75.39,75.32,75.32,7536.0,74.8457,74.8556,74.7861,74.7861,7536.0
2025-04-02 13:05:00,75.35,75.38,75.35,75.35,7618.0,74.8159,74.8457,74.8159,74.8159,7618.0
2025-04-02 13:10:00,75.37,75.44,75.36,75.42,15583.0,74.8358,74.9053,74.8258,74.8854,15583.0
2025-04-02 13:15:00,75.42,75.43,75.36,75.43,14151.0,74.8854,74.8953,74.8258,74.8953,14151.0
2025-04-02 13:20:00,75.41,75.42,75.36,75.42,7224.0,74.8755,74.8854,74.8258,74.8854,7224.0
2025-04-02 13:25:00,75.39,75.46,75.38,75.44,5310.0,74.8556,74.9251,74.8457,74.9053,5310.0
2025-04-02 13:30:00,75.44,75.46,75.4,75.42,16901.0,74.9053,74.9251,74.8655,74.8854,16901.0
2025-04-02 13:35:00,75.42,75.44,75.41,75.42,11092.0,74.8854,74.9053,74.8755,74.8854,11092.0
2025-04-02 13:40:00,75.42,75.43,75.32,75.34,18571.0,74.8854,74.8953,74.7861,74.806,18571.0
2025-04-02 13:45:00,75.33,75.34,75.14,75.21,9158.0,74.796,74.806,74.6074,74.6769,9158.0
2025-04-02 13:50:00,75.2,75.31,75.19,75.31,6150.0,74.667,74.7762,74.657,74.7762,6150.0
2025-04-02 13:55:00,75.31,75.38,75.29,75.38,8840.0,74.7762,74.8457,74.7563,74.8457,8840.0
2025-04-02 14:00:00,75.38,75.44,75.34,75.4,17091.0,74.8457,74.9053,74.806,74.8655,17091.0
2025-04-02 14:05:00,75.42,75.43,75.33,75.37,8977.0,74.8854,74.8953,74.796,74.8358,8977.0
2025-04-02 14:10:00,75.37,75.38,75.34,75.37,8386.0,74.8358,74.8457,74.806,74.8358,8386.0
2025-04-02 14:15:00,75.37,75.37,75.25,75.26,10610.0,74.8358,74.8358,74.7166,74.7265,10610.0
2025-04-02 14:20:00,75.26,75.5,75.23,75.28,514394.0,74.7265,74.9648,74.6968,74.7464,514394.0
2025-04-02 14:25:00,75.28,75.42,75.27,75.33,10526.0,74.7464,74.8854,74.7365,74.796,10526.0
2025-04-02 14:30:00,75.33,75.38,75.3,75.32,11191.0,74.796,74.8457,74.7663,74.7861,11191.0
2025-04-02 14:35:00,75.31,75.42,75.29,75.4,8126.0,74.7762,74.8854,74.7563,74.8655,8126.0
2025-04-02 14:40:00,75.38,75.4,75.32,75.36,9741.0,74.8457,74.8655,74.7861,74.8258,9741.0
2025-04-02 14:45:00,75.38,75.41,75.37,75.38,8844.0,74.8457,74.8755,74.8358,74.8457,8844.0
2025-04-02 14:50:00,75.39,75.41,75.31,75.4,12910.0,74.8556,74.8755,74.7762,74.8655,12910.0
2025-04-02 14:55:00,75.38,75.38,75.23,75.28,11401.0,74.8457,74.8457,74.6968,74.7464,11401.0
2025-04-02 15:00:00,75.27,75.34,75.25,75.34,14136.0,74.7365,74.806,74.7166,74.806,14136.0
2025-04-02 15:05:00,75.28,75.41,75.28,75.41,23098.0,74.7464,74.8755,74.7464,74.8755,23098.0
2025-04-02 15:10:00,75.38,75.41,75.35,75.4,17085.0,74.8457,74.8755,74.8159,74.8655,17085.0
2025-04-02 15:15:00,75.38,75.49,75.38,75.49,14388.0,74.8457,74.9549,74.8457,74.9549,14388.0
2025-04-02 15:20:00,75.48,75.5,75.42,75.45,9193.0,74.945,74.9648,74.8854,74.9152,9193.0
2025-04-02 15:25:00,75.44,75.45,75.37,75.45,16501.0,74.9053,74.9152,74.8358,74.9152,16501.0
2025-04-02 15:30:00,75.45,75.49,75.39,75.48,19409.0,74.9152,74.9549,74.8556,74.945,19409.0
2025-04-02 15:35:00,75.48,75.5,75.41,75.47,21541.0,74.945,74.9648,74.8755,74.935,21541.0
2025-04-02 15:40:00,75.47,75.53,75.45,75.47,38741.0,74.935,74.9946,74.9152,74.935,38741.0
2025-04-02 15:45:00,75.47,75.51,75.38,75.41,54468.0,74.935,74.9748,74.8457,74.8755,54468.0
2025-04-02 15:50:00,75.42,75.44,75.26,75.27,90203.0,74.8854,74.9053,74.7265,74.7365,90203.0
2025-04-02 15:55:00,75.25,75.33,75.17,75.27,287462.0,74.7166,74.796,74.6372,74.7365,287462.0
2025-04-03 09:30:00,75.47,75.89,75.47,75.62,41470.0,74.935,75.3521,74.935,75.084,41470.0
2025-04-03 09:35:00,75.57,75.69,75.22,75.56,26413.0,75.0343,75.1535,74.6868,75.0244,26413.0
2025-04-03 09:40:00,75.56,76.15,75.5,75.8,71729.0,75.0244,75.6102,74.9648,75.2627,71729.0
2025-04-03 09:45:00,75.86,75.96,75.75,75.87,55587.0,75.3223,75.4216,75.2131,75.3322,55587.0
2025-04-03 09:50:00,75.87,75.95,75.7,75.7,90134.0,75.3322,75.4116,75.1634,75.1634,90134.0
2025-04-03 09:55:00,75.7,76.04,75.7,75.92,27966.0,75.1634,75.501,75.1634,75.3819,27966.0
2025-04-03 10:00:00,75.9,75.98,75.62,75.63,42515.0,75.362,75.4414,75.084,75.0939,42515.0
2025-04-03 10:05:00,75.57,75.72,75.47,75.5,34959.0,75.0343,75.1833,74.935,74.9648,34959.0
2025-04-03 10:10:00,75.49,75.56,75.26,75.26,65695.0,74.9549,75.0244,74.7265,74.7265,65695.0
2025-04-03 10:15:00,75.28,75.29,75.08,75.16,34705.0,74.7464,74.7563,74.5478,74.6272,34705.0
2025-04-03 10:20:00,75.15,75.29,74.94,75.17,65294.0,74.6173,74.7563,74.4088,74.6372,65294.0
2025-04-03 10:25:00,75.2,75.4,75.09,75.17,120842.0,74.667,74.8655,74.5577,74.6372,120842.0
2025-04-03 10:30:00,75.19,75.39,75.12,75.26,62478.0,74.657,74.8556,74.5875,74.7265,62478.0
2025-04-03 10:35:00,75.27,75.81,75.25,75.49,28000.0,74.7365,75.2726,74.7166,74.9549,28000.0
2025-04-03 10:40:00,75.47,75.59,75.39,75.53,35575.0,74.935,75.0542,74.8556,74.9946,35575.0
2025-04-03 10:45:00,75.49,75.59,75.42,75.53,25435.0,74.9549,75.0542,74.8854,74.9946,25435.0
2025-04-03 10:50:00,75.56,75.58,75.38,75.38,59671.0,75.0244,75.0443,74.8457,74.8457,59671.0
2025-04-03 10:55:00,75.38,75.47,75.21,75.23,24693.0,74.8457,74.935,74.6769,74.6968,24693.0
2025-04-03 11:00:00,75.24,75.44,75.24,75.42,20663.0,74.7067,74.9053,74.7067,74.8854,20663.0
2025-04-03 11:05:00,75.42,75.66,75.37,75.63,17290.0,74.8854,75.1237,74.8358,75.0939,17290.0
2025-04-03 11:10:00,75.63,75.88,75.57,75.87,14387.0,75.0939,75.3421,75.0343,75.3322,14387.0
2025-04-03 11:15:00,75.87,75.95,75.6,75.66,25558.0,75.3322,75.4116,75.0641,75.1237,25558.0
2025-04-03 11:20:00,75.7,75.77,75.54,75.56,14383.0,75.1634,75.2329,75.0046,75.0244,14383.0
2025-04-03 11:25:00,75.6,75.63,75.47,75.51,13075.0,75.0641,75.0939,74.935,74.9748,13075.0
2025-04-03 11:30:00,75.51,75.58,75.32,75.36,30959.0,74.9748,75.0443,74.7861,74.8258,30959.0
2025-04-03 11:35:00,75.36,75.5,75.32,75.5,15169.0,74.8258,74.9648,74.7861,74.9648,15169.0
2025-04-03 11:40:00,75.51,75.73,75.5,75.7,7091.0,74.9748,75.1932,74.9648,75.1634,7091.0
2025-04-03 11:45:00,75.73,75.79,75.59,75.63,16605.0,75.1932,75.2528,75.0542,75.0939,16605.0
2025-04-03 11:50:00,75.63,75.64,75.41,75.45,21370.0,75.0939,75.1038,74.8755,74.9152,21370.0
2025-04-03 11:55:00,75.42,75.53,75.42,75.51,6501.0,74.8854,74.9946,74.8854,74.9748,6501.0
2025-04-03 12:00:00,75.51,75.64,75.46,75.52,7872.0,74.9748,75.1038,74.9251,74.9847,7872.0
2025-04-03 12:05:00,75.53,75.6,75.45,75.5,7497.0,74.9946,75.0641,74.9152,74.9648,7497.0
2025-04-03 12:10:00,75.5,75.73,75.47,75.72,10881.0,74.9648,75.1932,74.935,75.1833,10881.0
2025-04-03 12:15:00,75.73,75.82,75.64,75.81,7688.0,75.1932,75.2826,75.1038,75.2726,7688.0
2025-04-03 12:20:00,75.81,75.85,75.75,75.76,5767.0,75.2726,75.3124,75.2131,75.223,5767.0
2025-04-03 12:25:00,75.71,75.84,75.62,75.84,13552.0,75.1733,75.3024,75.084,75.3024,13552.0
2025-04-03 12:30:00,75.83,75.86,75.74,75.86,7645.0,75.2925,75.3223,75.2031,75.3223,7645.0
2025-04-03 12:35:00,75.82,75.92,75.8,75.92,2942.0,75.2826,75.3819,75.2627,75.3819,2942.0
2025-04-03 12:40:00,75.92,76.17,75.92,76.01,17371.0,75.3819,75.6301,75.3819,75.4712,17371.0
2025-04-03 12:45:00,76.01,76.14,75.97,76.08,13591.0,75.4712,75.6003,75.4315,75.5407,13591.0
2025-04-03 12:50:00,76.1,76.1,75.93,76.03,25185.0,75.5606,75.5606,75.3918,75.4911,25185.0
2025-04-03 12:55:00,76.05,76.11,76.02,76.05,13552.0,75.5109,75.5705,75.4812,75.5109,13552.0
2025-04-03 13:00:00,76.12,76.14,76.0,76.08,23658.0,75.5804,75.6003,75.4613,75.5407,23658.0
2025-04-03 13:05:00,76.11,76.24,76.06,76.14,25042.0,75.5705,75.6996,75.5209,75.6003,25042.0
2025-04-03 13:10:00,76.17,76.17,75.99,76.03,16198.0,75.6301,75.6301,75.4514,75.4911,16198.0
2025-04-03 13:15:00,76.03,76.05,75.9,75.9,7016.0,75.4911,75.5109,75.362,75.362,7016.0
2025-04-03 13:20:00,75.94,75.94,75.74,75.75,7883.0,75.4017,75.4017,75.2031,75.2131,7883.0
2025-04-03 13:25:00,75.74,75.74,75.62,75.68,7511.0,75.2031,75.2031,75.084,75.1436,7511.0
2025-04-03 13:30:00,75.72,75.72,75.6,75.63,9197.0,75.1833,75.1833,75.0641,75.0939,9197.0
2025-04-03 13:35:00,75.63,75.78,75.62,75.73,18363.0,75.0939,75.2429,75.084,75.1932,18363.0
2025-04-03 13:40:00,75.73,75.8,75.71,75.79,8487.0,75.1932,75.2627,75.1733,75.2528,8487.0
2025-04-03 13:45:00,75.77,75.78,75.68,75.72,8134.0,75.2329,75.2429,75.1436,75.1833,8134.0
2025-04-03 13:50:00,75.69,75.81,75.68,75.71,15099.0,75.1535,75.2726,75.1436,75.1733,15099.0
2025-04-03 13:55:00,75.7,75.74,75.64,75.64,14435.0,75.1634,75.2031,75.1038,75.1038,14435.0
2025-04-03 14:00:00,75.65,75.7,75.6,75.63,31280.0,75.1138,75.1634,75.0641,75.0939,31280.0
2025-04-03 14:05:00,75.62,75.67,75.58,75.62,22001.0,75.084,75.1336,75.0443,75.084,22001.0
2025-04-03 14:10:00,75.63,75.67,75.58,75.67,15632.0,75.0939,75.1336,75.0443,75.1336,15632.0
2025-04-03 14:15:00,75.65,75.69,75.6,75.66,24387.0,75.1138,75.1535,75.0641,75.1237,24387.0
2025-04-03 14:20:00,75.64,75.68,75.59,75.65,15487.0,75.1038,75.1436,75.0542,75.1138,15487.0
2025-04-03 14:25:00,75.66,75.7,75.61,75.69,16796.0,75.1237,75.1634,75.0741,75.1535,16796.0
2025-04-03 14:30:00,75.67,75.71,75.52,75.54,24365.0,75.1336,75.1733,74.9847,75.0046,24365.0
2025-04-03 14:35:00,75.54,75.69,75.53,75.69,12623.0,75.0046,75.1535,74.9946,75.1535,12623.0
2025-04-03 14:40:00,75.69,75.74,75.57,75.63,25699.0,75.1535,75.2031,75.0343,75.0939,25699.0
2025-04-03 14:45:00,75.65,75.75,75.6,75.69,21842.0,75.1138,75.2131,75.0641,75.1535,21842.0
2025-04-03 14:50:00,75.66,75.67,75.5,75.5,18155.0,75.1237,75.1336,74.9648,74.9648,18155.0
2025-04-03 14:55:00,75.5,75.58,75.44,75.5,15229.0,74.9648,75.0443,74.9053,74.9648,15229.0
2025-04-03 15:00:00,75.53,75.63,75.5,75.58,25427.0,74.9946,75.0939,74.9648,75.0443,25427.0
2025-04-03 15:05:00,75.58,75.62,75.53,75.58,15607.0,75.0443,75.084,74.9946,75.0443,15607.0
2025-04-03 15:10:00,75.59,75.65,75.58,75.59,33429.0,75.0542,75.1138,75.0443,75.0542,33429.0
2025-04-03 15:15:00,75.59,75.6,75.39,75.45,31148.0,75.0542,75.0641,74.8556,74.9152,31148.0
2025-04-03 15:20:00,75.45,75.5,75.35,75.43,34922.0,74.9152,74.9648,74.8159,74.8953,34922.0
2025-04-03 15:25:00,75.4,75.46,75.31,75.42,48841.0,74.8655,74.9251,74.7762,74.8854,48841.0
2025-04-03 15:30:00,75.41,75.54,75.36,75.48,79583.0,74.8755,75.0046,74.8258,74.945,79583.0
2025-04-03 15:35:00,75.48,75.53,75.42,75.47,86654.0,74.945,74.9946,74.8854,74.935,86654.0
2025-04-03 15:40:00,75.48,75.64,75.38,75.61,115859.0,74.945,75.1038,74.8457,75.0741,115859.0
2025-04-03 15:45:00,75.61,75.68,75.47,75.58,100503.0,75.0741,75.1436,74.935,75.0443,100503.0
2025-04-03 15:50:00,75.56,75.63,75.3,75.32,283491.0,75.0244,75.0939,74.7663,74.7861,283491.0
2025-04-03 15:55:00,75.31,75.53,75.22,75.38,579391.0,74.7762,74.9946,74.6868,74.8457,579391.0
2025-04-04 09:30:00,74.66,74.73,74.13,74.49,94705.0,74.66,74.73,74.13,74.49,94705.0
2025-04-04 09:35:00,74.49,74.74,74.09,74.46,93733.0,74.49,74.74,74.09,74.46,93733.0
2025-04-04 09:40:00,74.5,74.65,74.07,74.32,52594.0,74.5,74.65,74.07,74.32,52594.0
2025-04-04 09:45:00,74.33,74.33,73.71,73.77,50851.0,74.33,74.33,73.71,73.77,50851.0
2025-04-04 09:50:00,73.75,73.83,73.36,73.66,59521.0,73.75,73.83,73.36,73.66,59521.0
2025-04-04 09:55:00,73.6,73.92,73.53,73.67,44040.0,73.6,73.92,73.53,73.67,44040.0
2025-04-04 10:00:00,73.78,73.82,73.47,73.72,19892.0,73.78,73.82,73.47,73.72,19892.0
2025-04-04 10:05:00,73.71,74.05,73.68,74.0,23329.0,73.71,74.05,73.68,74.0,23329.0
2025-04-04 10:10:00,73.94,73.94,73.59,73.59,30221.0,73.94,73.94,73.59,73.59,30221.0
2025-04-04 10:15:00,73.6,73.63,73.44,73.63,27543.0,73.6,73.63,73.44,73.63,27543.0
2025-04-04 10:20:00,73.63,73.74,73.46,73.69,75992.0,73.63,73.74,73.46,73.69,75992.0
2025-04-04 10:25:00,73.74,73.87,73.57,73.65,71998.0,73.74,73.87,73.57,73.65,71998.0
2025-04-04 10:30:00,73.65,73.95,73.62,73.78,61713.0,73.65,73.95,73.62,73.78,61713.0
2025-04-04 10:35:00,73.78,73.93,73.57,73.93,36461.0,73.78,73.93,73.57,73.93,36461.0
2025-04-04 10:40:00,73.92,73.93,73.73,73.9,52534.0,73.92,73.93,73.73,73.9,52534.0
2025-04-04 10:45:00,73.9,73.9,73.64,73.7,42203.0,73.9,73.9,73.64,73.7,42203.0
2025-04-04 10:50:00,73.7,73.93,73.5,73.89,55134.0,73.7,73.93,73.5,73.89,55134.0
2025-04-04 10:55:00,73.84,73.84,73.6,73.62,19735.0,73.84,73.84,73.6,73.62,19735.0
2025-04-04 11:00:00,73.62,73.91,73.37,73.86,38429.0,73.62,73.91,73.37,73.86,38429.0
2025-04-04 11:05:00,73.89,73.95,73.75,73.93,11263.0,73.89,73.95,73.75,73.93,11263.0
2025-04-04 11:10:00,73.96,74.0,73.73,73.73,15626.0,73.96,74.0,73.73,73.73,15626.0
2025-04-04 11:15:00,73.73,73.86,73.52,73.55,45787.0,73.73,73.86,73.52,73.55,45787.0
2025-04-04 11:20:00,73.55,73.64,73.28,73.37,46324.0,73.55,73.64,73.28,73.37,46324.0
2025-04-04 11:25:00,73.37,73.37,73.01,73.31,53662.0,73.37,73.37,73.01,73.31,53662.0
2025-04-04 11:30:00,73.33,73.5,73.09,73.11,19875.0,73.33,73.5,73.09,73.11,19875.0
2025-04-04 11:35:00,73.14,73.14,72.76,72.82,28376.0,73.14,73.14,72.76,72.82,28376.0
2025-04-04 11:40:00,72.85,72.98,72.72,72.95,32149.0,72.85,72.98,72.72,72.95,32149.0
2025-04-04 11:45:00,72.95,73.05,72.83,73.02,15337.0,72.95,73.05,72.83,73.02,15337.0
2025-04-04 11:50:00,72.98,73.16,72.89,73.11,28931.0,72.98,73.16,72.89,73.11,28931.0
2025-04-04 11:55:00,73.15,73.18,72.92,72.97,14936.0,73.15,73.18,72.92,72.97,14936.0
2025-04-04 12:00:00,73.01,73.06,72.8,72.81,18120.0,73.01,73.06,72.8,72.81,18120.0
2025-04-04 12:05:00,72.79,73.09,72.77,72.91,15654.0,72.79,73.09,72.77,72.91,15654.0
2025-04-04 12:10:00,72.91,73.11,72.84,73.04,24961.0,72.91,73.11,72.84,73.04,24961.0
2025-04-04 12:15:00,73.03,73.03,72.79,72.9,25575.0,73.03,73.03,72.79,72.9,25575.0
2025-04-04 12:20:00,72.89,72.94,72.79,72.94,21829.0,72.89,72.94,72.79,72.94,21829.0
2025-04-04 12:25:00,72.94,72.94,72.6,72.68,20338.0,72.94,72.94,72.6,72.68,20338.0
2025-04-04 12:30:00,72.69,72.69,72.3,72.39,12836.0,72.69,72.69,72.3,72.39,12836.0
2025-04-04 12:35:00,72.36,72.65,72.32,72.42,14213.0,72.36,72.65,72.32,72.42,14213.0
2025-04-04 12:40:00,72.45,72.5,72.28,72.33,6358.0,72.45,72.5,72.28,72.33,6358.0
2025-04-04 12:45:00,72.26,72.33,72.17,72.21,21517.0,72.26,72.33,72.17,72.21,21517.0
2025-04-04 12:50:00,72.17,72.21,72.09,72.15,16555.0,72.17,72.21,72.09,72.15,16555.0
2025-04-04 12:55:00,72.17,72.26,72.09,72.15,18110.0,72.17,72.26,72.09,72.15,18110.0
2025-04-04 13:00:00,72.11,72.21,72.01,72.02,18395.0,72.11,72.21,72.01,72.02,18395.0
2025-04-04 13:05:00,72.0,72.04,71.82,72.0,33187.0,72.0,72.04,71.82,72.0,33187.0
2025-04-04 13:10:00,71.99,72.02,71.86,71.92,38287.0,71.99,72.02,71.86,71.92,38287.0
2025-04-04 13:15:00,71.89,72.01,71.82,71.95,45783.0,71.89,72.01,71.82,71.95,45783.0
2025-04-04 13:20:00,71.95,72.37,71.95,72.37,26368.0,71.95,72.37,71.95,72.37,26368.0
2025-04-04 13:25:00,72.38,72.5,72.31,72.42,37966.0,72.38,72.5,72.31,72.42,37966.0
2025-04-04 13:30:00,72.42,72.42,72.2,72.33,23274.0,72.42,72.42,72.2,72.33,23274.0
2025-04-04 13:35:00,72.31,72.5,72.3,72.33,23611.0,72.31,72.5,72.3,72.33,23611.0
2025-04-04 13:40:00,72.33,72.48,72.33,72.35,17136.0,72.33,72.48,72.33,72.35,17136.0
2025-04-04 13:45:00,72.34,72.46,72.23,72.43,17572.0,72.34,72.46,72.23,72.43,17572.0
2025-04-04 13:50:00,72.38,72.4,72.22,72.29,8166.0,72.38,72.4,72.22,72.29,8166.0
2025-04-04 13:55:00,72.21,72.35,72.17,72.33,12381.0,72.21,72.35,72.17,72.33,12381.0
2025-04-04 14:00:00,72.34,72.43,72.29,72.35,17716.0,72.34,72.43,72.29,72.35,17716.0
2025-04-04 14:05:00,72.36,72.42,72.26,72.27,10460.0,72.36,72.42,72.26,72.27,10460.0
2025-04-04 14:10:00,72.27,72.43,72.23,72.32,14575.0,72.27,72.43,72.23,72.32,14575.0
2025-04-04 14:15:00,72.3,72.3,72.18,72.21,20291.0,72.3,72.3,72.18,72.21,20291.0
2025-04-04 14:20:00,72.21,72.21,71.94,71.97,33047.0,72.21,72.21,71.94,71.97,33047.0
2025-04-04 14:25:00,71.94,71.96,71.83,71.93,22274.0,71.94,71.96,71.83,71.93,22274.0
2025-04-04 14:30:00,71.92,71.92,71.74,71.8,24502.0,71.92,71.92,71.74,71.8,24502.0
2025-04-04 14:35:00,71.8,71.8,71.52,71.54,14779.0,71.8,71.8,71.52,71.54,14779.0
2025-04-04 14:40:00,71.53,71.54,71.3,71.43,23286.0,71.53,71.54,71.3,71.43,23286.0
2025-04-04 14:45:00,71.48,71.61,71.38,71.51,16472.0,71.48,71.61,71.38,71.51,16472.0
2025-04-04 14:50:00,71.49,71.54,71.41,71.5,12879.0,71.49,71.54,71.41,71.5,12879.0
2025-04-04 14:55:00,71.53,71.62,71.49,71.55,18773.0,71.53,71.62,71.49,71.55,18773.0
2025-04-04 15:00:00,71.57,71.64,71.35,71.42,11583.0,71.57,71.64,71.35,71.42,11583.0
2025-04-04 15:05:00,71.44,71.56,71.4,71.51,12966.0,71.44,71.56,71.4,71.51,12966.0
2025-04-04 15:10:00,71.52,71.61,71.46,71.52,27853.0,71.52,71.61,71.46,71.52,27853.0
2025-04-04 15:15:00,71.5,71.62,71.3,71.3,28275.0,71.5,71.62,71.3,71.3,28275.0
2025-04-04 15:20:00,71.27,71.64,71.26,71.64,23137.0,71.27,71.64,71.26,71.64,23137.0
2025-04-04 15:25:00,71.61,71.78,71.54,71.63,24658.0,71.61,71.78,71.54,71.63,24658.0
2025-04-04 15:30:00,71.64,71.82,71.51,71.81,33761.0,71.64,71.82,71.51,71.81,33761.0
2025-04-04 15:35:00,71.79,71.86,71.55,71.7,49668.0,71.79,71.86,71.55,71.7,49668.0
2025-04-04 15:40:00,71.71,71.84,71.65,71.75,39710.0,71.71,71.84,71.65,71.75,39710.0
2025-04-04 15:45:00,71.75,71.94,71.58,71.68,62053.0,71.75,71.94,71.58,71.68,62053.0
2025-04-04 15:50:00,71.68,71.72,71.4,71.46,110125.0,71.68,71.72,71.4,71.46,110125.0
2025-04-04 15:55:00,71.42,71.54,71.32,71.42,336454.0,71.42,71.54,71.32,71.42,336454.0
2025-04-07 09:30:00,70.38,70.71,68.74,69.07,117333.0,70.38,70.71,68.74,69.07,117333.0
2025-04-07 09:35:00,69.06,69.21,68.82,69.0,14725.0,69.06,69.21,68.82,69.0,14725.0
2025-04-07 09:40:00,68.91,69.21,68.69,68.88,42222.0,68.91,69.21,68.69,68.88,42222.0
2025-04-07 09:45:00,68.91,69.44,68.91,69.22,32605.0,68.91,69.44,68.91,69.22,32605.0
2025-04-07 09:50:00,69.19,69.42,68.78,68.81,31740.0,69.19,69.42,68.78,68.81,31740.0
2025-04-07 09:55:00,68.84,69.49,68.76,69.39,14921.0,68.84,69.49,68.76,69.39,14921.0
2025-04-07 10:00:00,69.35,69.55,68.73,68.89,22106.0,69.35,69.55,68.73,68.89,22106.0
2025-04-07 10:05:00,68.89,69.18,68.65,68.82,36679.0,68.89,69.18,68.65,68.82,36679.0
2025-04-07 10:10:00,68.82,70.62,68.82,70.29,61226.0,68.82,70.62,68.82,70.29,61226.0
2025-04-07 10:15:00,70.42,71.12,70.31,70.69,49438.0,70.42,71.12,70.31,70.69,49438.0
2025-04-07 10:20:00,70.62,70.71,69.33,69.41,67347.0,70.62,70.71,69.33,69.41,67347.0
2025-04-07 10:25:00,69.37,69.79,69.27,69.41,53812.0,69.37,69.79,69.27,69.41,53812.0
2025-04-07 10:30:00,69.36,70.01,69.17,69.73,64751.0,69.36,70.01,69.17,69.73,64751.0
2025-04-07 10:35:00,69.73,69.8,69.28,69.3,28829.0,69.73,69.8,69.28,69.3,28829.0
2025-04-07 10:40:00,69.33,69.66,69.09,69.66,30923.0,69.33,69.66,69.09,69.66,30923.0
2025-04-07 10:45:00,69.66,69.8,69.46,69.75,23101.0,69.66,69.8,69.46,69.75,23101.0
2025-04-07 10:50:00,69.82,70.42,69.8,70.42,23332.0,69.82,70.42,69.8,70.42,23332.0
2025-04-07 10:55:00,70.35,70.53,70.25,70.4,13904.0,70.35,70.53,70.25,70.4,13904.0
2025-04-07 11:00:00,70.36,70.77,70.34,70.66,14733.0,70.36,70.77,70.34,70.66,14733.0
2025-04-07 11:05:00,70.62,70.66,70.2,70.33,22245.0,70.62,70.66,70.2,70.33,22245.0
2025-04-07 11:10:00,70.34,70.41,69.64,69.7,60928.0,70.34,70.41,69.64,69.7,60928.0
2025-04-07 11:15:00,69.63,69.8,69.3,69.67,33204.0,69.63,69.8,69.3,69.67,33204.0
2025-04-07 11:20:00,69.66,69.83,68.98,68.98,19810.0,69.66,69.83,68.98,68.98,19810.0
2025-04-07 11:25:00,68.96,69.15,68.83,68.83,20079.0,68.96,69.15,68.83,68.83,20079.0
2025-04-07 11:30:00,68.93,69.39,68.87,69.36,19684.0,68.93,69.39,68.87,69.36,19684.0
2025-04-07 11:35:00,69.33,69.66,69.31,69.39,18689.0,69.33,69.66,69.31,69.39,18689.0
2025-04-07 11:40:00,69.37,70.14,69.37,70.14,10894.0,69.37,70.14,69.37,70.14,10894.0
2025-04-07 11:45:00,70.14,70.14,69.8,69.93,15434.0,70.14,70.14,69.8,69.93,15434.0
2025-04-07 11:50:00,69.93,70.11,69.8,69.89,9756.0,69.93,70.11,69.8,69.89,9756.0
2025-04-07 11:55:00,69.89,70.07,69.71,69.84,25116.0,69.89,70.07,69.71,69.84,25116.0
2025-04-07 12:00:00,69.8,69.87,69.64,69.87,14281.0,69.8,69.87,69.64,69.87,14281.0
2025-04-07 12:05:00,69.83,69.88,69.71,69.85,19154.0,69.83,69.88,69.71,69.85,19154.0
2025-04-07 12:10:00,69.83,69.84,69.49,69.57,12488.0,69.83,69.84,69.49,69.57,12488.0
2025-04-07 12:15:00,69.59,69.69,69.5,69.62,9333.0,69.59,69.69,69.5,69.62,9333.0
2025-04-07 12:20:00,69.64,69.65,69.21,69.4,13206.0,69.64,69.65,69.21,69.4,13206.0
2025-04-07 12:25:00,69.4,69.78,69.39,69.63,8035.0,69.4,69.78,69.39,69.63,8035.0
2025-04-07 12:30:00,69.56,69.81,69.56,69.57,9305.0,69.56,69.81,69.56,69.57,9305.0
2025-04-07 12:35:00,69.63,69.64,69.4,69.44,12674.0,69.63,69.64,69.4,69.44,12674.0
2025-04-07 12:40:00,69.48,69.55,69.1,69.24,20145.0,69.48,69.55,69.1,69.24,20145.0
2025-04-07 12:45:00,69.2,69.21,69.01,69.13,19998.0,69.2,69.21,69.01,69.13,19998.0
2025-04-07 12:50:00,69.15,69.21,69.03,69.08,16731.0,69.15,69.21,69.03,69.08,16731.0
2025-04-07 12:55:00,69.08,69.12,68.88,68.97,21400.0,69.08,69.12,68.88,68.97,21400.0
2025-04-07 13:00:00,68.97,69.5,68.96,69.03,30558.0,68.97,69.5,68.96,69.03,30558.0
2025-04-07 13:05:00,69.04,69.12,68.89,69.07,11840.0,69.04,69.12,68.89,69.07,11840.0
2025-04-07 13:10:00,69.13,69.5,69.01,69.5,16265.0,69.13,69.5,69.01,69.5,16265.0
2025-04-07 13:15:00,69.48,69.69,69.45,69.63,14371.0,69.48,69.69,69.45,69.63,14371.0
2025-04-07 13:20:00,69.62,69.68,69.44,69.55,21625.0,69.62,69.68,69.44,69.55,21625.0
2025-04-07 13:25:00,69.5,69.84,69.5,69.82,8739.0,69.5,69.84,69.5,69.82,8739.0
2025-04-07 13:30:00,69.81,69.82,69.58,69.67,15749.0,69.81,69.82,69.58,69.67,15749.0
2025-04-07 13:35:00,69.68,69.94,69.64,69.86,10846.0,69.68,69.94,69.64,69.86,10846.0
2025-04-07 13:40:00,69.9,70.03,69.78,69.99,10761.0,69.9,70.03,69.78,69.99,10761.0
2025-04-07 13:45:00,70.03,70.16,69.78,70.1,15243.0,70.03,70.16,69.78,70.1,15243.0
2025-04-07 13:50:00,70.14,70.35,70.09,70.14,18243.0,70.14,70.35,70.09,70.14,18243.0
2025-04-07 13:55:00,70.15,70.31,70.08,70.28,34182.0,70.15,70.31,70.08,70.28,34182.0
2025-04-07 14:00:00,70.24,70.48,70.2,70.27,18420.0,70.24,70.48,70.2,70.27,18420.0
2025-04-07 14:05:00,70.29,70.43,70.17,70.42,60553.0,70.29,70.43,70.17,70.42,60553.0
2025-04-07 14:10:00,70.41,70.5,70.16,70.19,42506.0,70.41,70.5,70.16,70.19,42506.0
2025-04-07 14:15:00,70.17,70.28,70.02,70.23,32852.0,70.17,70.28,70.02,70.23,32852.0
2025-04-07 14:20:00,70.27,70.27,69.99,70.21,57114.0,70.27,70.27,69.99,70.21,57114.0
2025-04-07 14:25:00,70.14,70.16,69.96,70.07,19609.0,70.14,70.16,69.96,70.07,19609.0
2025-04-07 14:30:00,70.08,70.18,70.0,70.0,17311.0,70.08,70.18,70.0,70.0,17311.0
2025-04-07 14:35:00,69.99,70.05,69.93,70.01,16226.0,69.99,70.05,69.93,70.01,16226.0
2025-04-07 14:40:00,70.01,70.07,69.86,69.97,22539.0,70.01,70.07,69.86,69.97,22539.0
2025-04-07 14:45:00,69.93,70.11,69.88,69.96,22280.0,69.93,70.11,69.88,69.96,22280.0
2025-04-07 14:50:00,69.95,69.95,69.79,69.86,19015.0,69.95,69.95,69.79,69.86,19015.0
2025-04-07 14:55:00,69.82,69.91,69.74,69.87,15740.0,69.82,69.91,69.74,69.87,15740.0
2025-04-07 15:00:00,69.82,69.96,69.58,69.63,38108.0,69.82,69.96,69.58,69.63,38108.0
2025-04-07 15:05:00,69.66,69.75,69.57,69.57,12743.0,69.66,69.75,69.57,69.57,12743.0
2025-04-07 15:10:00,69.55,69.59,69.37,69.51,33111.0,69.55,69.59,69.37,69.51,33111.0
2025-04-07 15:15:00,69.51,69.62,69.32,69.55,23562.0,69.51,69.62,69.32,69.55,23562.0
2025-04-07 15:20:00,69.58,69.68,69.46,69.49,18920.0,69.58,69.68,69.46,69.49,18920.0
2025-04-07 15:25:00,69.53,69.55,69.34,69.45,18427.0,69.53,69.55,69.34,69.45,18427.0
2025-04-07 15:30:00,69.46,69.73,69.39,69.61,35049.0,69.46,69.73,69.39,69.61,35049.0
2025-04-07 15:35:00,69.6,69.95,69.47,69.65,37039.0,69.6,69.95,69.47,69.65,37039.0
2025-04-07 15:40:00,69.64,69.69,69.28,69.39,33726.0,69.64,69.69,69.28,69.39,33726.0
2025-04-07 15:45:00,69.41,69.46,69.21,69.33,59705.0,69.41,69.46,69.21,69.33,59705.0
2025-04-07 15:50:00,69.32,69.54,69.21,69.35,80543.0,69.32,69.54,69.21,69.35,80543.0
2025-04-07 15:55:00,69.37,69.57,69.27,69.48,274841.0,69.37,69.57,69.27,69.48,274841.0
2025-04-08 09:30:00,71.11,71.11,70.1,70.22,67054.0,71.11,71.11,70.1,70.22,67054.0
2025-04-08 09:35:00,70.1,70.19,69.64,69.95,19643.0,70.1,70.19,69.64,69.95,19643.0
2025-04-08 09:40:00,70.03,70.32,69.77,70.03,31466.0,70.03,70.32,69.77,70.03,31466.0
2025-04-08 09:45:00,70.03,70.05,69.76,70.01,25533.0,70.03,70.05,69.76,70.01,25533.0
2025-04-08 09:50:00,70.01,70.39,69.94,70.17,30925.0,70.01,70.39,69.94,70.17,30925.0
2025-04-08 09:55:00,70.17,70.39,70.14,70.19,32456.0,70.17,70.39,70.14,70.19,32456.0
2025-04-08 10:00:00,70.2,70.38,70.14,70.26,41749.0,70.2,70.38,70.14,70.26,41749.0
2025-04-08 10:05:00,70.28,70.56,70.24,70.56,25190.0,70.28,70.56,70.24,70.56,25190.0
2025-04-08 10:10:00,70.53,70.68,70.36,70.39,38872.0,70.53,70.68,70.36,70.39,38872.0
2025-04-08 10:15:00,70.39,70.77,70.39,70.67,25448.0,70.39,70.77,70.39,70.67,25448.0
2025-04-08 10:20:00,70.69,70.83,70.47,70.5,16237.0,70.69,70.83,70.47,70.5,16237.0
2025-04-08 10:25:00,70.5,70.73,70.46,70.63,23314.0,70.5,70.73,70.46,70.63,23314.0
2025-04-08 10:30:00,70.65,70.81,70.61,70.81,14410.0,70.65,70.81,70.61,70.81,14410.0
2025-04-08 10:35:00,70.81,70.91,70.73,70.82,28256.0,70.81,70.91,70.73,70.82,28256.0
2025-04-08 10:40:00,70.79,70.81,70.62,70.66,15846.0,70.79,70.81,70.62,70.66,15846.0
2025-04-08 10:45:00,70.66,70.66,70.48,70.58,12849.0,70.66,70.66,70.48,70.58,12849.0
2025-04-08 10:50:00,70.56,70.72,70.56,70.64,18259.0,70.56,70.72,70.56,70.64,18259.0
2025-04-08 10:55:00,70.67,70.7,70.46,70.53,22402.0,70.67,70.7,70.46,70.53,22402.0
2025-04-08 11:00:00,70.52,70.66,70.45,70.5,16508.0,70.52,70.66,70.45,70.5,16508.0
2025-04-08 11:05:00,70.54,70.58,70.44,70.56,18322.0,70.54,70.58,70.44,70.56,18322.0
2025-04-08 11:10:00,70.57,70.59,70.24,70.24,14139.0,70.57,70.59,70.24,70.24,14139.0
2025-04-08 11:15:00,70.25,70.4,70.09,70.37,25986.0,70.25,70.4,70.09,70.37,25986.0
2025-04-08 11:20:00,70.37,70.47,70.14,70.16,23888.0,70.37,70.47,70.14,70.16,23888.0
2025-04-08 11:25:00,70.13,70.35,70.11,70.33,30214.0,70.13,70.35,70.11,70.33,30214.0
2025-04-08 11:30:00,70.29,70.47,70.26,70.47,23317.0,70.29,70.47,70.26,70.47,23317.0
2025-04-08 11:35:00,70.49,70.66,70.41,70.54,15095.0,70.49,70.66,70.41,70.54,15095.0
2025-04-08 11:40:00,70.53,70.63,70.43,70.48,10442.0,70.53,70.63,70.43,70.48,10442.0
2025-04-08 11:45:00,70.49,70.52,70.23,70.24,9551.0,70.49,70.52,70.23,70.24,9551.0
2025-04-08 11:50:00,70.27,70.44,70.27,70.38,29844.0,70.27,70.44,70.27,70.38,29844.0
2025-04-08 11:55:00,70.4,70.46,70.38,70.39,18175.0,70.4,70.46,70.38,70.39,18175.0
2025-04-08 12:00:00,70.36,70.51,70.36,70.49,18795.0,70.36,70.51,70.36,70.49,18795.0
2025-04-08 12:05:00,70.49,70.62,70.35,70.36,10558.0,70.49,70.62,70.35,70.36,10558.0
2025-04-08 12:10:00,70.36,70.49,70.34,70.34,13776.0,70.36,70.49,70.34,70.34,13776.0
2025-04-08 12:15:00,70.33,70.33,70.1,70.19,10896.0,70.33,70.33,70.1,70.19,10896.0
2025-04-08 12:20:00,70.15,70.2,69.89,69.94,8303.0,70.15,70.2,69.89,69.94,8303.0
2025-04-08 12:25:00,69.9,70.13,69.9,70.11,6514.0,69.9,70.13,69.9,70.11,6514.0
2025-04-08 12:30:00,70.16,70.25,69.89,70.06,22425.0,70.16,70.25,69.89,70.06,22425.0
2025-04-08 12:35:00,70.08,70.12,69.63,69.67,13514.0,70.08,70.12,69.63,69.67,13514.0
2025-04-08 12:40:00,69.7,69.75,69.59,69.6,15930.0,69.7,69.75,69.59,69.6,15930.0
2025-04-08 12:45:00,69.59,69.62,69.42,69.43,27271.0,69.59,69.62,69.42,69.43,27271.0
2025-04-08 12:50:00,69.44,69.55,69.33,69.34,18200.0,69.44,69.55,69.33,69.34,18200.0
2025-04-08 12:55:00,69.35,69.35,68.95,69.06,31793.0,69.35,69.35,68.95,69.06,31793.0
2025-04-08 13:00:00,69.01,69.06,68.86,69.03,51963.0,69.01,69.06,68.86,69.03,51963.0
2025-04-08 13:05:00,69.03,69.12,68.86,68.9,43701.0,69.03,69.12,68.86,68.9,43701.0
2025-04-08 13:10:00,68.92,68.95,68.72,68.8,75759.0,68.92,68.95,68.72,68.8,75759.0
2025-04-08 13:15:00,68.8,68.92,68.72,68.77,18245.0,68.8,68.92,68.72,68.77,18245.0
2025-04-08 13:20:00,68.73,68.73,68.38,68.42,25202.0,68.73,68.73,68.38,68.42,25202.0
2025-04-08 13:25:00,68.42,68.58,68.24,68.31,37068.0,68.42,68.58,68.24,68.31,37068.0
2025-04-08 13:30:00,68.26,68.45,68.22,68.22,22381.0,68.26,68.45,68.22,68.22,22381.0
2025-04-08 13:35:00,68.21,68.5,68.2,68.47,24572.0,68.21,68.5,68.2,68.47,24572.0
2025-04-08 13:40:00,68.5,68.79,68.47,68.78,26820.0,68.5,68.79,68.47,68.78,26820.0
2025-04-08 13:45:00,68.82,68.82,68.4,68.42,18916.0,68.82,68.82,68.4,68.42,18916.0
2025-04-08 13:50:00,68.4,68.53,68.31,68.4,15913.0,68.4,68.53,68.31,68.4,15913.0
2025-04-08 13:55:00,68.41,68.55,68.41,68.54,10094.0,68.41,68.55,68.41,68.54,10094.0
2025-04-08 14:00:00,68.55,68.67,68.47,68.63,32236.0,68.55,68.67,68.47,68.63,32236.0
2025-04-08 14:05:00,68.59,68.59,68.23,68.34,28935.0,68.59,68.59,68.23,68.34,28935.0
2025-04-08 14:10:00,68.35,68.35,68.18,68.2,13713.0,68.35,68.35,68.18,68.2,13713.0
2025-04-08 14:15:00,68.2,68.44,68.18,68.42,17697.0,68.2,68.44,68.18,68.42,17697.0
2025-04-08 14:20:00,68.39,68.45,68.36,68.41,13162.0,68.39,68.45,68.36,68.41,13162.0
2025-04-08 14:25:00,68.41,68.41,68.18,68.18,39427.0,68.41,68.41,68.18,68.18,39427.0
2025-04-08 14:30:00,68.2,68.63,68.2,68.35,25781.0,68.2,68.63,68.2,68.35,25781.0
2025-04-08 14:35:00,68.38,68.41,68.2,68.36,15474.0,68.38,68.41,68.2,68.36,15474.0
2025-04-08 14:40:00,68.39,68.39,68.22,68.26,23159.0,68.39,68.39,68.22,68.26,23159.0
2025-04-08 14:45:00,68.28,68.44,68.27,68.44,38391.0,68.28,68.44,68.27,68.44,38391.0
2025-04-08 14:50:00,68.47,68.58,68.36,68.45,12606.0,68.47,68.58,68.36,68.45,12606.0
2025-04-08 14:55:00,68.49,68.49,68.34,68.34,15644.0,68.49,68.49,68.34,68.34,15644.0
2025-04-08 15:00:00,68.36,68.41,68.29,68.34,12376.0,68.36,68.41,68.29,68.34,12376.0
2025-04-08 15:05:00,68.3,68.31,67.94,67.96,52372.0,68.3,68.31,67.94,67.96,52372.0
2025-04-08 15:10:00,67.97,68.08,67.94,67.98,53339.0,67.97,68.08,67.94,67.98,53339.0
2025-04-08 15:15:00,67.98,68.08,67.82,67.85,28182.0,67.98,68.08,67.82,67.85,28182.0
2025-04-08 15:20:00,67.86,68.24,67.79,68.24,30996.0,67.86,68.24,67.79,68.24,30996.0
2025-04-08 15:25:00,68.23,68.3,68.1,68.11,39040.0,68.23,68.3,68.1,68.11,39040.0
2025-04-08 15:30:00,68.11,68.14,67.82,67.88,34262.0,68.11,68.14,67.82,67.88,34262.0
2025-04-08 15:35:00,67.82,67.84,67.44,67.5,139279.0,67.82,67.84,67.44,67.5,139279.0
2025-04-08 15:40:00,67.48,67.84,67.48,67.56,36573.0,67.48,67.84,67.48,67.56,36573.0
2025-04-08 15:45:00,67.55,67.61,67.41,67.47,49366.0,67.55,67.61,67.41,67.47,49366.0
2025-04-08 15:50:00,67.47,67.87,67.38,67.87,112079.0,67.47,67.87,67.38,67.87,112079.0
2025-04-08 15:55:00,67.85,68.1,67.72,67.99,306874.0,67.85,68.1,67.72,67.99,306874.0
2025-04-09 09:30:00,67.63,67.91,67.27,67.41,39443.0,67.63,67.91,67.27,67.41,39443.0
2025-04-09 09:35:00,67.4,68.1,67.12,67.97,10146.0,67.4,68.1,67.12,67.97,10146.0
2025-04-09 09:40:00,67.97,68.24,67.68,67.68,12187.0,67.97,68.24,67.68,67.68,12187.0
2025-04-09 09:45:00,67.77,67.96,67.58,67.89,43655.0,67.77,67.96,67.58,67.89,43655.0
2025-04-09 09:50:00,67.93,68.13,67.88,67.99,50853.0,67.93,68.13,67.88,67.99,50853.0
2025-04-09 09:55:00,67.91,68.05,67.75,67.85,13099.0,67.91,68.05,67.75,67.85,13099.0
2025-04-09 10:00:00,67.9,68.01,67.63,67.69,45518.0,67.9,68.01,67.63,67.69,45518.0
2025-04-09 10:05:00,67.68,67.69,67.33,67.45,34954.0,67.68,67.69,67.33,67.45,34954.0
2025-04-09 10:10:00,67.48,67.84,67.46,67.5,70709.0,67.48,67.84,67.46,67.5,70709.0
2025-04-09 10:15:00,67.54,67.73,67.54,67.64,11686.0,67.54,67.73,67.54,67.64,11686.0
2025-04-09 10:20:00,67.61,67.68,67.27,67.53,15008.0,67.61,67.68,67.27,67.53,15008.0
2025-04-09 10:25:00,67.49,67.79,67.48,67.78,20061.0,67.49,67.79,67.48,67.78,20061.0
2025-04-09 10:30:00,67.73,68.01,67.7,67.93,11766.0,67.73,68.01,67.7,67.93,11766.0
2025-04-09 10:35:00,67.89,67.92,67.61,67.66,10966.0,67.89,67.92,67.61,67.66,10966.0
2025-04-09 10:40:00,67.61,67.73,67.61,67.66,9483.0,67.61,67.73,67.61,67.66,9483.0
2025-04-09 10:45:00,67.65,67.83,67.62,67.66,13266.0,67.65,67.83,67.62,67.66,13266.0
2025-04-09 10:50:00,67.74,67.74,67.42,67.48,10304.0,67.74,67.74,67.42,67.48,10304.0
2025-04-09 10:55:00,67.48,67.51,67.26,67.29,10921.0,67.48,67.51,67.26,67.29,10921.0
2025-04-09 11:00:00,67.27,67.48,67.26,67.48,12307.0,67.27,67.48,67.26,67.48,12307.0
2025-04-09 11:05:00,67.43,67.68,67.43,67.56,10122.0,67.43,67.68,67.43,67.56,10122.0
2025-04-09 11:10:00,67.54,67.71,67.54,67.67,10594.0,67.54,67.71,67.54,67.67,10594.0
2025-04-09 11:15:00,67.71,67.87,67.66,67.82,28752.0,67.71,67.87,67.66,67.82,28752.0
2025-04-09 11:20:00,67.87,68.07,67.87,67.98,32998.0,67.87,68.07,67.87,67.98,32998.0
2025-04-09 11:25:00,67.98,68.07,67.9,67.9,35752.0,67.98,68.07,67.9,67.9,35752.0
2025-04-09 11:30:00,67.93,68.08,67.86,67.89,23725.0,67.93,68.08,67.86,67.89,23725.0
2025-04-09 11:35:00,67.87,67.9,67.75,67.81,17995.0,67.87,67.9,67.75,67.81,17995.0
2025-04-09 11:40:00,67.8,67.86,67.69,67.77,21205.0,67.8,67.86,67.69,67.77,21205.0
2025-04-09 11:45:00,67.79,67.97,67.71,67.84,16462.0,67.79,67.97,67.71,67.84,16462.0
2025-04-09 11:50:00,67.83,67.97,67.82,67.85,10845.0,67.83,67.97,67.82,67.85,10845.0
2025-04-09 11:55:00,67.86,67.89,67.61,67.66,17512.0,67.86,67.89,67.61,67.66,17512.0
2025-04-09 12:00:00,67.66,67.77,67.58,67.7,12571.0,67.66,67.77,67.58,67.7,12571.0
2025-04-09 12:05:00,67.69,67.89,67.69,67.89,11675.0,67.69,67.89,67.69,67.89,11675.0
2025-04-09 12:10:00,67.89,68.15,67.88,68.08,16097.0,67.89,68.15,67.88,68.08,16097.0
2025-04-09 12:15:00,68.08,68.21,68.07,68.2,15920.0,68.08,68.21,68.07,68.2,15920.0
2025-04-09 12:20:00,68.19,68.27,68.15,68.24,7131.0,68.19,68.27,68.15,68.24,7131.0
2025-04-09 12:25:00,68.23,68.33,68.18,68.22,7605.0,68.23,68.33,68.18,68.22,7605.0
2025-04-09 12:30:00,68.18,68.27,68.16,68.23,12045.0,68.18,68.27,68.16,68.23,12045.0
2025-04-09 12:35:00,68.26,68.31,68.15,68.17,12098.0,68.26,68.31,68.15,68.17,12098.0
2025-04-09 12:40:00,68.17,68.17,68.02,68.09,9987.0,68.17,68.17,68.02,68.09,9987.0
2025-04-09 12:45:00,68.09,68.22,68.09,68.21,7629.0,68.09,68.22,68.09,68.21,7629.0
2025-04-09 12:50:00,68.27,68.32,68.18,68.3,21421.0,68.27,68.32,68.18,68.3,21421.0
2025-04-09 12:55:00,68.27,68.36,68.23,68.25,9535.0,68.27,68.36,68.23,68.25,9535.0
2025-04-09 13:00:00,68.27,68.74,68.26,68.7,24570.0,68.27,68.74,68.26,68.7,24570.0
2025-04-09 13:05:00,68.73,68.74,68.21,68.22,22597.0,68.73,68.74,68.21,68.22,22597.0
2025-04-09 13:10:00,68.22,68.22,68.07,68.17,8053.0,68.22,68.22,68.07,68.17,8053.0
2025-04-09 13:15:00,68.17,69.18,67.85,69.06,53775.0,68.17,69.18,67.85,69.06,53775.0
2025-04-09 13:20:00,69.06,70.33,68.95,70.23,67700.0,69.06,70.33,68.95,70.23,67700.0
2025-04-09 13:25:00,70.23,70.72,70.03,70.09,42005.0,70.23,70.72,70.03,70.09,42005.0
2025-04-09 13:30:00,70.09,70.95,69.98,70.84,46481.0,70.09,70.95,69.98,70.84,46481.0
2025-04-09 13:35:00,70.89,71.34,70.43,70.49,41304.0,70.89,71.34,70.43,70.49,41304.0
2025-04-09 13:40:00,70.41,70.5,70.18,70.23,21648.0,70.41,70.5,70.18,70.23,21648.0
2025-04-09 13:45:00,70.4,71.24,70.24,70.69,59881.0,70.4,71.24,70.24,70.69,59881.0
2025-04-09 13:50:00,70.64,70.86,70.23,70.45,33060.0,70.64,70.86,70.23,70.45,33060.0
2025-04-09 13:55:00,70.45,70.88,70.21,70.84,23290.0,70.45,70.88,70.21,70.84,23290.0
2025-04-09 14:00:00,70.88,71.09,70.39,70.78,31606.0,70.88,71.09,70.39,70.78,31606.0
2025-04-09 14:05:00,70.79,70.96,70.13,70.41,14811.0,70.79,70.96,70.13,70.41,14811.0
2025-04-09 14:10:00,70.41,70.68,70.34,70.37,21815.0,70.41,70.68,70.34,70.37,21815.0
2025-04-09 14:15:00,70.33,70.78,70.16,70.47,53497.0,70.33,70.78,70.16,70.47,53497.0
2025-04-09 14:20:00,70.47,70.57,70.25,70.48,37073.0,70.47,70.57,70.25,70.48,37073.0
2025-04-09 14:25:00,70.4,70.56,70.24,70.36,32218.0,70.4,70.56,70.24,70.36,32218.0
2025-04-09 14:30:00,70.37,70.5,69.98,70.09,53192.0,70.37,70.5,69.98,70.09,53192.0
2025-04-09 14:35:00,70.08,70.22,69.95,70.02,47553.0,70.08,70.22,69.95,70.02,47553.0
2025-04-09 14:40:00,69.98,70.04,69.7,69.88,38040.0,69.98,70.04,69.7,69.88,38040.0
2025-04-09 14:45:00,69.9,70.01,69.78,69.95,33422.0,69.9,70.01,69.78,69.95,33422.0
2025-04-09 14:50:00,69.99,70.14,69.74,69.86,32616.0,69.99,70.14,69.74,69.86,32616.0
2025-04-09 14:55:00,69.81,69.97,69.64,69.68,43198.0,69.81,69.97,69.64,69.68,43198.0
2025-04-09 15:00:00,69.65,70.22,69.57,70.1,38760.0,69.65,70.22,69.57,70.1,38760.0
2025-04-09 15:05:00,70.09,70.36,70.09,70.28,39180.0,70.09,70.36,70.09,70.28,39180.0
2025-04-09 15:10:00,70.31,70.43,70.24,70.31,54559.0,70.31,70.43,70.24,70.31,54559.0
2025-04-09 15:15:00,70.31,70.37,70.12,70.28,40965.0,70.31,70.37,70.12,70.28,40965.0
2025-04-09 15:20:00,70.27,70.43,70.1,70.42,112890.0,70.27,70.43,70.1,70.42,112890.0
2025-04-09 15:25:00,70.42,70.64,70.25,70.58,55539.0,70.42,70.64,70.25,70.58,55539.0
2025-04-09 15:30:00,70.59,70.86,70.59,70.86,61597.0,70.59,70.86,70.59,70.86,61597.0
2025-04-09 15:35:00,70.82,70.86,70.59,70.65,73769.0,70.82,70.86,70.59,70.65,73769.0
2025-04-09 15:40:00,70.63,70.84,70.6,70.74,86123.0,70.63,70.84,70.6,70.74,86123.0
2025-04-09 15:45:00,70.78,70.85,70.63,70.72,89051.0,70.78,70.85,70.63,70.72,89051.0
2025-04-09 15:50:00,70.73,71.15,70.72,70.73,121860.0,70.73,71.15,70.72,70.73,121860.0
2025-04-09 15:55:00,70.74,71.21,70.71,71.05,413882.0,70.74,71.21,70.71,71.05,413882.0
2025-04-10 09:30:00,70.56,70.8,70.22,70.41,41986.0,70.56,70.8,70.22,70.41,41986.0
2025-04-10 09:35:00,70.28,70.43,70.06,70.27,9828.0,70.28,70.43,70.06,70.27,9828.0
2025-04-10 09:40:00,70.2,70.6,70.19,70.58,11425.0,70.2,70.6,70.19,70.58,11425.0
2025-04-10 09:45:00,70.7,70.81,70.55,70.77,12060.0,70.7,70.81,70.55,70.77,12060.0
2025-04-10 09:50:00,70.72,70.87,70.55,70.59,18264.0,70.72,70.87,70.55,70.59,18264.0
2025-04-10 09:55:00,70.54,70.57,70.35,70.51,22373.0,70.54,70.57,70.35,70.51,22373.0
2025-04-10 10:00:00,70.51,70.61,70.37,70.58,16876.0,70.51,70.61,70.37,70.58,16876.0
2025-04-10 10:05:00,70.58,70.69,70.25,70.37,6814.0,70.58,70.69,70.25,70.37,6814.0
2025-04-10 10:10:00,70.28,70.39,70.25,70.39,3121.0,70.28,70.39,70.25,70.39,3121.0
2025-04-10 10:15:00,70.35,70.49,70.27,70.27,20715.0,70.35,70.49,70.27,70.27,20715.0
2025-04-10 10:20:00,70.31,70.36,70.22,70.28,5920.0,70.31,70.36,70.22,70.28,5920.0
2025-04-10 10:25:00,70.27,70.43,70.25,70.26,16353.0,70.27,70.43,70.25,70.26,16353.0
2025-04-10 10:30:00,70.29,70.4,70.17,70.4,32653.0,70.29,70.4,70.17,70.4,32653.0
2025-04-10 10:35:00,70.36,70.54,70.14,70.2,77966.0,70.36,70.54,70.14,70.2,77966.0
2025-04-10 10:40:00,70.2,70.26,70.03,70.15,9477.0,70.2,70.26,70.03,70.15,9477.0
2025-04-10 10:45:00,70.08,70.1,69.7,69.76,18712.0,70.08,70.1,69.7,69.76,18712.0
2025-04-10 10:50:00,69.72,69.8,69.48,69.6,17006.0,69.72,69.8,69.48,69.6,17006.0
2025-04-10 10:55:00,69.56,69.68,69.38,69.42,13647.0,69.56,69.68,69.38,69.42,13647.0
2025-04-10 11:00:00,69.42,69.62,69.42,69.56,13491.0,69.42,69.62,69.42,69.56,13491.0
2025-04-10 11:05:00,69.53,69.72,69.53,69.6,16999.0,69.53,69.72,69.53,69.6,16999.0
2025-04-10 11:10:00,69.61,69.71,69.57,69.69,23784.0,69.61,69.71,69.57,69.69,23784.0
2025-04-10 11:15:00,69.69,69.69,69.43,69.45,14102.0,69.69,69.69,69.43,69.45,14102.0
2025-04-10 11:20:00,69.45,69.58,69.35,69.58,11698.0,69.45,69.58,69.35,69.58,11698.0
2025-04-10 11:25:00,69.56,69.8,69.52,69.74,13339.0,69.56,69.8,69.52,69.74,13339.0
2025-04-10 11:30:00,69.76,69.76,69.48,69.55,8222.0,69.76,69.76,69.48,69.55,8222.0
2025-04-10 11:35:00,69.51,69.52,69.29,69.35,11715.0,69.51,69.52,69.29,69.35,11715.0
2025-04-10 11:40:00,69.4,69.53,69.33,69.33,8759.0,69.4,69.53,69.33,69.33,8759.0
2025-04-10 11:45:00,69.34,69.4,69.31,69.35,8071.0,69.34,69.4,69.31,69.35,8071.0
2025-04-10 11:50:00,69.3,69.46,69.27,69.45,12401.0,69.3,69.46,69.27,69.45,12401.0
2025-04-10 11:55:00,69.49,69.54,69.2,69.21,19587.0,69.49,69.54,69.2,69.21,19587.0
2025-04-10 12:00:00,69.2,69.32,69.05,69.08,14068.0,69.2,69.32,69.05,69.08,14068.0
2025-04-10 12:05:00,69.12,69.28,69.02,69.17,6702.0,69.12,69.28,69.02,69.17,6702.0
2025-04-10 12:10:00,69.11,69.24,68.96,68.97,19748.0,69.11,69.24,68.96,68.97,19748.0
2025-04-10 12:15:00,68.97,69.03,68.89,68.92,6958.0,68.97,69.03,68.89,68.92,6958.0
2025-04-10 12:20:00,68.92,68.93,68.48,68.67,15116.0,68.92,68.93,68.48,68.67,15116.0
2025-04-10 12:25:00,68.67,68.7,68.39,68.55,12053.0,68.67,68.7,68.39,68.55,12053.0
2025-04-10 12:30:00,68.52,69.05,68.51,69.05,16667.0,68.52,69.05,68.51,69.05,16667.0
2025-04-10 12:35:00,69.05,69.23,68.88,69.18,13861.0,69.05,69.23,68.88,69.18,13861.0
2025-04-10 12:40:00,69.17,69.19,68.78,68.92,10915.0,69.17,69.19,68.78,68.92,10915.0
2025-04-10 12:45:00,68.89,69.09,68.7,69.01,8372.0,68.89,69.09,68.7,69.01,8372.0
2025-04-10 12:50:00,68.99,69.2,68.92,68.94,6477.0,68.99,69.2,68.92,68.94,6477.0
2025-04-10 12:55:00,68.99,69.05,68.91,69.0,7722.0,68.99,69.05,68.91,69.0,7722.0
2025-04-10 13:00:00,69.0,69.45,68.9,69.18,21451.0,69.0,69.45,68.9,69.18,21451.0
2025-04-10 13:05:00,69.05,69.09,68.71,68.71,5487.0,69.05,69.09,68.71,68.71,5487.0
2025-04-10 13:10:00,68.69,68.71,68.39,68.5,17893.0,68.69,68.71,68.39,68.5,17893.0
2025-04-10 13:15:00,68.55,68.58,68.41,68.43,36255.0,68.55,68.58,68.41,68.43,36255.0
2025-04-10 13:20:00,68.43,68.49,68.25,68.4,22292.0,68.43,68.49,68.25,68.4,22292.0
2025-04-10 13:25:00,68.42,68.74,68.42,68.74,74938.0,68.42,68.74,68.42,68.74,74938.0
2025-04-10 13:30:00,68.74,68.96,68.67,68.67,13577.0,68.74,68.96,68.67,68.67,13577.0
2025-04-10 13:35:00,68.7,68.96,68.7,68.88,15955.0,68.7,68.96,68.7,68.88,15955.0
2025-04-10 13:40:00,68.88,69.26,68.81,69.22,53714.0,68.88,69.26,68.81,69.22,53714.0
2025-04-10 13:45:00,69.26,69.56,69.25,69.33,12700.0,69.26,69.56,69.25,69.33,12700.0
2025-04-10 13:50:00,69.33,69.46,69.17,69.44,12820.0,69.33,69.46,69.17,69.44,12820.0
2025-04-10 13:55:00,69.37,69.59,69.37,69.48,11913.0,69.37,69.59,69.37,69.48,11913.0
2025-04-10 14:00:00,69.45,69.75,69.42,69.66,22255.0,69.45,69.75,69.42,69.66,22255.0
2025-04-10 14:05:00,69.65,69.72,69.34,69.37,22032.0,69.65,69.72,69.34,69.37,22032.0
2025-04-10 14:10:00,69.4,69.42,69.16,69.22,22703.0,69.4,69.42,69.16,69.22,22703.0
2025-04-10 14:15:00,69.23,69.57,69.21,69.46,17222.0,69.23,69.57,69.21,69.46,17222.0
2025-04-10 14:20:00,69.53,69.88,69.52,69.78,24387.0,69.53,69.88,69.52,69.78,24387.0
2025-04-10 14:25:00,69.74,70.04,69.73,69.92,15508.0,69.74,70.04,69.73,69.92,15508.0
2025-04-10 14:30:00,69.95,70.13,69.86,69.86,14756.0,69.95,70.13,69.86,69.86,14756.0
2025-04-10 14:35:00,69.84,69.92,69.76,69.87,22458.0,69.84,69.92,69.76,69.87,22458.0
2025-04-10 14:40:00,69.91,70.16,69.8,70.16,17289.0,69.91,70.16,69.8,70.16,17289.0
2025-04-10 14:45:00,70.11,70.11,69.76,69.84,16347.0,70.11,70.11,69.76,69.84,16347.0
2025-04-10 14:50:00,69.84,69.94,69.6,69.6,25125.0,69.84,69.94,69.6,69.6,25125.0
2025-04-10 14:55:00,69.6,69.84,69.51,69.72,18188.0,69.6,69.84,69.51,69.72,18188.0
2025-04-10 15:00:00,69.68,70.14,69.63,70.08,23239.0,69.68,70.14,69.63,70.08,23239.0
2025-04-10 15:05:00,70.1,70.11,69.66,69.67,29387.0,70.1,70.11,69.66,69.67,29387.0
2025-04-10 15:10:00,69.66,69.79,69.65,69.76,17045.0,69.66,69.79,69.65,69.76,17045.0
2025-04-10 15:15:00,69.76,69.98,69.63,69.91,25837.0,69.76,69.98,69.63,69.91,25837.0
2025-04-10 15:20:00,69.89,70.17,69.81,69.86,29260.0,69.89,70.17,69.81,69.86,29260.0
2025-04-10 15:25:00,69.86,70.0,69.52,69.52,38781.0,69.86,70.0,69.52,69.52,38781.0
2025-04-10 15:30:00,69.52,69.81,69.52,69.58,50233.0,69.52,69.81,69.52,69.58,50233.0
2025-04-10 15:35:00,69.57,69.63,69.32,69.38,42507.0,69.57,69.63,69.32,69.38,42507.0
2025-04-10 15:40:00,69.37,69.47,68.94,68.97,63539.0,69.37,69.47,68.94,68.97,63539.0
2025-04-10 15:45:00,68.96,69.48,68.96,69.34,71221.0,68.96,69.48,68.96,69.34,71221.0
2025-04-10 15:50:00,69.3,69.75,69.29,69.63,103390.0,69.3,69.75,69.29,69.63,103390.0
2025-04-10 15:55:00,69.65,69.77,69.41,69.65,267153.0,69.65,69.77,69.41,69.65,267153.0
2025-04-11 09:30:00,69.93,69.93,69.39,69.61,34777.0,69.93,69.93,69.39,69.61,34777.0
2025-04-11 09:35:00,69.72,69.72,69.25,69.59,8704.0,69.72,69.72,69.25,69.59,8704.0
2025-04-11 09:40:00,69.52,69.55,69.26,69.52,8108.0,69.52,69.55,69.26,69.52,8108.0
2025-04-11 09:45:00,69.57,70.0,69.57,70.0,7284.0,69.57,70.0,69.57,70.0,7284.0
2025-04-11 09:50:00,69.93,70.05,69.83,69.83,9512.0,69.93,70.05,69.83,69.83,9512.0
2025-04-11 09:55:00,69.81,69.88,69.62,69.63,10127.0,69.81,69.88,69.62,69.63,10127.0
2025-04-11 10:00:00,69.62,69.86,69.49,69.86,14569.0,69.62,69.86,69.49,69.86,14569.0
2025-04-11 10:05:00,69.84,70.22,69.76,69.97,9768.0,69.84,70.22,69.76,69.97,9768.0
2025-04-11 10:10:00,70.03,70.07,69.8,70.06,8335.0,70.03,70.07,69.8,70.06,8335.0
2025-04-11 10:15:00,70.09,70.1,69.74,69.74,10319.0,70.09,70.1,69.74,69.74,10319.0
2025-04-11 10:20:00,69.76,69.8,69.44,69.58,9075.0,69.76,69.8,69.44,69.58,9075.0
2025-04-11 10:25:00,69.53,69.63,69.47,69.6,12686.0,69.53,69.63,69.47,69.6,12686.0
2025-04-11 10:30:00,69.58,69.83,69.57,69.8,11099.0,69.58,69.83,69.57,69.8,11099.0
2025-04-11 10:35:00,69.78,69.88,69.68,69.78,25881.0,69.78,69.88,69.68,69.78,25881.0
2025-04-11 10:40:00,69.74,69.77,69.64,69.77,8950.0,69.74,69.77,69.64,69.77,8950.0
2025-04-11 10:45:00,69.78,69.89,69.68,69.76,17921.0,69.78,69.89,69.68,69.76,17921.0
2025-04-11 10:50:00,69.78,69.8,69.65,69.76,17139.0,69.78,69.8,69.65,69.76,17139.0
2025-04-11 10:55:00,69.75,69.83,69.65,69.66,14701.0,69.75,69.83,69.65,69.66,14701.0
2025-04-11 11:00:00,69.62,70.07,69.62,69.65,39416.0,69.62,70.07,69.62,69.65,39416.0
2025-04-11 11:05:00,69.61,69.74,69.54,69.67,22609.0,69.61,69.74,69.54,69.67,22609.0
2025-04-11 11:10:00,69.7,69.84,69.63,69.64,19430.0,69.7,69.84,69.63,69.64,19430.0
2025-04-11 11:15:00,69.62,69.69,69.56,69.69,13137.0,69.62,69.69,69.56,69.69,13137.0
2025-04-11 11:20:00,69.67,69.72,69.41,69.47,13606.0,69.67,69.72,69.41,69.47,13606.0
2025-04-11 11:25:00,69.48,69.61,69.41,69.55,17299.0,69.48,69.61,69.41,69.55,17299.0
2025-04-11 11:30:00,69.54,69.61,69.49,69.54,8287.0,69.54,69.61,69.49,69.54,8287.0
2025-04-11 11:35:00,69.53,69.72,69.45,69.7,8038.0,69.53,69.72,69.45,69.7,8038.0
2025-04-11 11:40:00,69.7,69.72,69.59,69.72,5718.0,69.7,69.72,69.59,69.72,5718.0
2025-04-11 11:45:00,69.7,69.84,69.7,69.8,9180.0,69.7,69.84,69.7,69.8,9180.0
2025-04-11 11:50:00,69.8,69.9,69.75,69.78,7669.0,69.8,69.9,69.75,69.78,7669.0
2025-04-11 11:55:00,69.76,69.95,69.75,69.92,5425.0,69.76,69.95,69.75,69.92,5425.0
2025-04-11 12:00:00,69.92,69.97,69.91,69.97,5455.0,69.92,69.97,69.91,69.97,5455.0
2025-04-11 12:05:00,69.97,70.06,69.94,70.02,23740.0,69.97,70.06,69.94,70.02,23740.0
2025-04-11 12:10:00,70.02,70.21,70.02,70.15,6876.0,70.02,70.21,70.02,70.15,6876.0
2025-04-11 12:15:00,70.16,70.22,70.13,70.22,5221.0,70.16,70.22,70.13,70.22,5221.0
2025-04-11 12:20:00,70.23,70.31,70.21,70.25,9386.0,70.23,70.31,70.21,70.25,9386.0
2025-04-11 12:25:00,70.22,70.25,70.17,70.18,4764.0,70.22,70.25,70.17,70.18,4764.0
2025-04-11 12:30:00,70.2,70.4,70.2,70.29,9039.0,70.2,70.4,70.2,70.29,9039.0
2025-04-11 12:35:00,70.29,70.41,70.29,70.39,5701.0,70.29,70.41,70.29,70.39,5701.0
2025-04-11 12:40:00,70.39,70.52,70.35,70.5,6052.0,70.39,70.52,70.35,70.5,6052.0
2025-04-11 12:45:00,70.48,70.55,70.39,70.55,8469.0,70.48,70.55,70.39,70.55,8469.0
2025-04-11 12:50:00,70.55,70.55,70.34,70.34,8611.0,70.55,70.55,70.34,70.34,8611.0
2025-04-11 12:55:00,70.36,70.47,70.35,70.37,8083.0,70.36,70.47,70.35,70.37,8083.0
2025-04-11 13:00:00,70.4,70.46,70.32,70.39,7545.0,70.4,70.46,70.32,70.39,7545.0
2025-04-11 13:05:00,70.38,70.49,70.38,70.41,4500.0,70.38,70.49,70.38,70.41,4500.0
2025-04-11 13:10:00,70.41,70.5,70.4,70.44,6798.0,70.41,70.5,70.4,70.44,6798.0
2025-04-11 13:15:00,70.45,70.48,70.3,70.31,8191.0,70.45,70.48,70.3,70.31,8191.0
2025-04-11 13:20:00,70.31,70.52,70.27,70.4,11540.0,70.31,70.52,70.27,70.4,11540.0
2025-04-11 13:25:00,70.39,70.39,70.21,70.24,10861.0,70.39,70.39,70.21,70.24,10861.0
2025-04-11 13:30:00,70.24,70.33,70.2,70.27,10879.0,70.24,70.33,70.2,70.27,10879.0
2025-04-11 13:35:00,70.27,70.64,70.21,70.61,6198.0,70.27,70.64,70.21,70.61,6198.0
2025-04-11 13:40:00,70.63,71.04,70.6,70.96,12706.0,70.63,71.04,70.6,70.96,12706.0
2025-04-11 13:45:00,70.93,70.99,70.79,70.83,12535.0,70.93,70.99,70.79,70.83,12535.0
2025-04-11 13:50:00,70.83,71.01,70.8,70.89,8998.0,70.83,71.01,70.8,70.89,8998.0
2025-04-11 13:55:00,70.89,70.89,70.74,70.77,7646.0,70.89,70.89,70.74,70.77,7646.0
2025-04-11 14:00:00,70.8,70.85,70.65,70.81,18326.0,70.8,70.85,70.65,70.81,18326.0
2025-04-11 14:05:00,70.81,70.85,70.63,70.67,7755.0,70.81,70.85,70.63,70.67,7755.0
2025-04-11 14:10:00,70.6,70.68,70.56,70.59,5382.0,70.6,70.68,70.56,70.59,5382.0
2025-04-11 14:15:00,70.63,70.63,70.52,70.53,4110.0,70.63,70.63,70.52,70.53,4110.0
2025-04-11 14:20:00,70.52,70.65,70.46,70.64,9004.0,70.52,70.65,70.46,70.64,9004.0
2025-04-11 14:25:00,70.65,70.65,70.54,70.62,9778.0,70.65,70.65,70.54,70.62,9778.0
2025-04-11 14:30:00,70.62,70.67,70.58,70.63,9078.0,70.62,70.67,70.58,70.63,9078.0
2025-04-11 14:35:00,70.63,70.67,70.56,70.61,24671.0,70.63,70.67,70.56,70.61,24671.0
2025-04-11 14:40:00,70.64,70.67,70.61,70.65,2829.0,70.64,70.67,70.61,70.65,2829.0
2025-04-11 14:45:00,70.64,70.71,70.63,70.7,11727.0,70.64,70.71,70.63,70.7,11727.0
2025-04-11 14:50:00,70.71,70.71,70.49,70.66,9104.0,70.71,70.71,70.49,70.66,9104.0
2025-04-11 14:55:00,70.65,70.67,70.47,70.48,8264.0,70.65,70.67,70.47,70.48,8264.0
2025-04-11 15:00:00,70.48,70.7,70.48,70.65,8188.0,70.48,70.7,70.48,70.65,8188.0
2025-04-11 15:05:00,70.66,70.73,70.59,70.73,9139.0,70.66,70.73,70.59,70.73,9139.0
2025-04-11 15:10:00,70.71,70.76,70.68,70.72,9173.0,70.71,70.76,70.68,70.72,9173.0
2025-04-11 15:15:00,70.74,70.74,70.57,70.69,11857.0,70.74,70.74,70.57,70.69,11857.0
2025-04-11 15:20:00,70.66,70.75,70.66,70.69,7945.0,70.66,70.75,70.66,70.69,7945.0
2025-04-11 15:25:00,70.68,70.8,70.64,70.69,20982.0,70.68,70.8,70.64,70.69,20982.0
2025-04-11 15:30:00,70.64,70.75,70.58,70.72,36865.0,70.64,70.75,70.58,70.72,36865.0
2025-04-11 15:35:00,70.69,70.69,70.53,70.63,16276.0,70.69,70.69,70.53,70.63,16276.0
2025-04-11 15:40:00,70.66,70.72,70.63,70.63,24291.0,70.66,70.72,70.63,70.63,24291.0
2025-04-11 15:45:00,70.63,70.74,70.61,70.61,30920.0,70.63,70.74,70.61,70.61,30920.0
2025-04-11 15:50:00,70.66,70.71,70.53,70.54,36230.0,70.66,70.71,70.53,70.54,36230.0
2025-04-11 15:55:00,70.57,70.57,70.36,70.43,184837.0,70.57,70.57,70.36,70.43,184837.0
2025-04-14 09:30:00,70.75,71.19,70.37,71.19,41730.0,70.75,71.19,70.37,71.19,41730.0
2025-04-14 09:35:00,71.19,71.29,70.78,71.09,10156.0,71.19,71.29,70.78,71.09,10156.0
2025-04-14 09:40:00,71.06,71.44,71.05,71.38,10046.0,71.06,71.44,71.05,71.38,10046.0
2025-04-14 09:45:00,71.38,71.42,71.24,71.4,9465.0,71.38,71.42,71.24,71.4,9465.0
2025-04-14 09:50:00,71.41,71.44,71.24,71.37,8817.0,71.41,71.44,71.24,71.37,8817.0
2025-04-14 09:55:00,71.37,71.45,71.22,71.45,8325.0,71.37,71.45,71.22,71.45,8325.0
2025-04-14 10:00:00,71.38,71.56,71.25,71.51,13752.0,71.38,71.56,71.25,71.51,13752.0
2025-04-14 10:05:00,71.47,71.65,71.47,71.61,8974.0,71.47,71.65,71.47,71.61,8974.0
2025-04-14 10:10:00,71.62,71.63,71.45,71.52,6808.0,71.62,71.63,71.45,71.52,6808.0
2025-04-14 10:15:00,71.55,71.55,71.31,71.34,7360.0,71.55,71.55,71.31,71.34,7360.0
2025-04-14 10:20:00,71.38,71.45,71.3,71.35,9964.0,71.38,71.45,71.3,71.35,9964.0
2025-04-14 10:25:00,71.37,71.53,71.28,71.47,7795.0,71.37,71.53,71.28,71.47,7795.0
2025-04-14 10:30:00,71.5,71.53,71.45,71.5,5453.0,71.5,71.53,71.45,71.5,5453.0
2025-04-14 10:35:00,71.5,71.6,71.44,71.55,5735.0,71.5,71.6,71.44,71.55,5735.0
2025-04-14 10:40:00,71.58,71.7,71.5,71.65,8884.0,71.58,71.7,71.5,71.65,8884.0
2025-04-14 10:45:00,71.64,71.71,71.58,71.66,17889.0,71.64,71.71,71.58,71.66,17889.0
2025-04-14 10:50:00,71.66,71.94,71.65,71.93,9018.0,71.66,71.94,71.65,71.93,9018.0
2025-04-14 10:55:00,71.87,71.95,71.78,71.89,8435.0,71.87,71.95,71.78,71.89,8435.0
2025-04-14 11:00:00,71.86,71.96,71.84,71.86,6649.0,71.86,71.96,71.84,71.86,6649.0
2025-04-14 11:05:00,71.87,71.89,71.72,71.85,13464.0,71.87,71.89,71.72,71.85,13464.0
2025-04-14 11:10:00,71.81,71.94,71.77,71.91,4787.0,71.81,71.94,71.77,71.91,4787.0
2025-04-14 11:15:00,71.92,71.93,71.77,71.82,8838.0,71.92,71.93,71.77,71.82,8838.0
2025-04-14 11:20:00,71.84,71.92,71.76,71.76,4039.0,71.84,71.92,71.76,71.76,4039.0
2025-04-14 11:25:00,71.76,71.81,71.68,71.71,9446.0,71.76,71.81,71.68,71.71,9446.0
2025-04-14 11:30:00,71.71,71.82,71.67,71.79,17281.0,71.71,71.82,71.67,71.79,17281.0
2025-04-14 11:35:00,71.79,71.79,71.59,71.59,18160.0,71.79,71.79,71.59,71.59,18160.0
2025-04-14 11:40:00,71.59,71.69,71.55,71.68,6968.0,71.59,71.69,71.55,71.68,6968.0
2025-04-14 11:45:00,71.69,71.74,71.6,71.64,43124.0,71.69,71.74,71.6,71.64,43124.0
2025-04-14 11:50:00,71.65,71.67,71.53,71.57,20909.0,71.65,71.67,71.53,71.57,20909.0
2025-04-14 11:55:00,71.59,71.75,71.57,71.66,17145.0,71.59,71.75,71.57,71.66,17145.0
2025-04-14 12:00:00,71.65,71.69,71.57,71.63,6571.0,71.65,71.69,71.57,71.63,6571.0
2025-04-14 12:05:00,71.63,71.65,71.49,71.52,28858.0,71.63,71.65,71.49,71.52,28858.0
2025-04-14 12:10:00,71.52,71.62,71.45,71.55,34766.0,71.52,71.62,71.45,71.55,34766.0
2025-04-14 12:15:00,71.55,71.73,71.54,71.72,12983.0,71.55,71.73,71.54,71.72,12983.0
2025-04-14 12:20:00,71.72,71.77,71.63,71.72,8992.0,71.72,71.77,71.63,71.72,8992.0
2025-04-14 12:25:00,71.73,71.73,71.53,71.62,6435.0,71.73,71.73,71.53,71.62,6435.0
2025-04-14 12:30:00,71.62,71.76,71.57,71.74,5455.0,71.62,71.76,71.57,71.74,5455.0
2025-04-14 12:35:00,71.75,71.85,71.72,71.72,11587.0,71.75,71.85,71.72,71.72,11587.0
2025-04-14 12:40:00,71.74,71.75,71.69,71.7,6726.0,71.74,71.75,71.69,71.7,6726.0
2025-04-14 12:45:00,71.7,71.76,71.66,71.71,4799.0,71.7,71.76,71.66,71.71,4799.0
2025-04-14 12:50:00,71.71,71.71,71.57,71.65,10079.0,71.71,71.71,71.57,71.65,10079.0
2025-04-14 12:55:00,71.67,71.68,71.56,71.64,5438.0,71.67,71.68,71.56,71.64,5438.0
2025-04-14 13:00:00,71.62,71.95,71.52,71.52,20565.0,71.62,71.95,71.52,71.52,20565.0
2025-04-14 13:05:00,71.53,71.54,71.44,71.49,5127.0,71.53,71.54,71.44,71.49,5127.0
2025-04-14 13:10:00,71.5,71.58,71.46,71.51,8732.0,71.5,71.58,71.46,71.51,8732.0
2025-04-14 13:15:00,71.48,71.52,71.46,71.51,5172.0,71.48,71.52,71.46,71.51,5172.0
2025-04-14 13:20:00,71.53,71.59,71.48,71.59,6893.0,71.53,71.59,71.48,71.59,6893.0
2025-04-14 13:25:00,71.58,71.6,71.51,71.53,9702.0,71.58,71.6,71.51,71.53,9702.0
2025-04-14 13:30:00,71.53,71.57,71.4,71.48,17669.0,71.53,71.57,71.4,71.48,17669.0
2025-04-14 13:35:00,71.47,71.49,71.3,71.33,29189.0,71.47,71.49,71.3,71.33,29189.0
2025-04-14 13:40:00,71.33,71.4,71.26,71.33,6303.0,71.33,71.4,71.26,71.33,6303.0
2025-04-14 13:45:00,71.33,71.4,71.27,71.38,11915.0,71.33,71.4,71.27,71.38,11915.0
2025-04-14 13:50:00,71.4,71.59,71.35,71.56,10473.0,71.4,71.59,71.35,71.56,10473.0
2025-04-14 13:55:00,71.56,71.57,71.48,71.55,5334.0,71.56,71.57,71.48,71.55,5334.0
2025-04-14 14:00:00,71.54,71.65,71.51,71.61,8832.0,71.54,71.65,71.51,71.61,8832.0
2025-04-14 14:05:00,71.61,71.62,71.55,71.58,6832.0,71.61,71.62,71.55,71.58,6832.0
2025-04-14 14:10:00,71.58,71.65,71.58,71.62,7435.0,71.58,71.65,71.58,71.62,7435.0
2025-04-14 14:15:00,71.62,71.72,71.6,71.67,5735.0,71.62,71.72,71.6,71.67,5735.0
2025-04-14 14:20:00,71.68,71.73,71.68,71.7,8403.0,71.68,71.73,71.68,71.7,8403.0
2025-04-14 14:25:00,71.72,71.77,71.71,71.73,7858.0,71.72,71.77,71.71,71.73,7858.0
2025-04-14 14:30:00,71.74,71.76,71.68,71.75,9012.0,71.74,71.76,71.68,71.75,9012.0
2025-04-14 14:35:00,71.75,71.82,71.75,71.75,16476.0,71.75,71.82,71.75,71.75,16476.0
2025-04-14 14:40:00,71.75,71.79,71.71,71.74,15096.0,71.75,71.79,71.71,71.74,15096.0
2025-04-14 14:45:00,71.74,71.8,71.71,71.78,11375.0,71.74,71.8,71.71,71.78,11375.0
2025-04-14 14:50:00,71.76,71.81,71.75,71.78,13303.0,71.76,71.81,71.75,71.78,13303.0
2025-04-14 14:55:00,71.8,71.87,71.78,71.83,11041.0,71.8,71.87,71.78,71.83,11041.0
2025-04-14 15:00:00,71.83,71.92,71.83,71.86,20494.0,71.83,71.92,71.83,71.86,20494.0
2025-04-14 15:05:00,71.86,71.9,71.83,71.89,16295.0,71.86,71.9,71.83,71.89,16295.0
2025-04-14 15:10:00,71.89,71.99,71.88,71.95,16648.0,71.89,71.99,71.88,71.95,16648.0
2025-04-14 15:15:00,71.96,71.96,71.87,71.88,12691.0,71.96,71.96,71.87,71.88,12691.0
2025-04-14 15:20:00,71.88,71.94,71.83,71.85,20931.0,71.88,71.94,71.83,71.85,20931.0
2025-04-14 15:25:00,71.85,71.88,71.77,71.81,17107.0,71.85,71.88,71.77,71.81,17107.0
2025-04-14 15:30:00,71.82,71.98,71.8,71.94,22475.0,71.82,71.98,71.8,71.94,22475.0
2025-04-14 15:35:00,71.93,71.95,71.84,71.85,14993.0,71.93,71.95,71.84,71.85,14993.0
2025-04-14 15:40:00,71.85,71.95,71.84,71.91,15719.0,71.85,71.95,71.84,71.91,15719.0
2025-04-14 15:45:00,71.91,71.94,71.86,71.92,22939.0,71.91,71.94,71.86,71.92,22939.0
2025-04-14 15:50:00,71.9,71.94,71.78,71.88,51974.0,71.9,71.94,71.78,71.88,51974.0
2025-04-14 15:55:00,71.88,71.88,71.73,71.84,223821.0,71.88,71.88,71.73,71.84,223821.0
2025-04-15 09:30:00,71.52,72.0,71.45,71.76,34210.0,71.52,72.0,71.45,71.76,34210.0
2025-04-15 09:35:00,71.71,71.83,71.51,71.82,12489.0,71.71,71.83,71.51,71.82,12489.0
2025-04-15 09:40:00,71.82,71.96,71.73,71.84,8123.0,71.82,71.96,71.73,71.84,8123.0
2025-04-15 09:45:00,71.81,71.87,71.74,71.84,15594.0,71.81,71.87,71.74,71.84,15594.0
2025-04-15 09:50:00,71.85,72.09,71.84,71.95,11211.0,71.85,72.09,71.84,71.95,11211.0
2025-04-15 09:55:00,71.94,71.96,71.8,71.92,7115.0,71.94,71.96,71.8,71.92,7115.0
2025-04-15 10:00:00,71.92,71.96,71.85,71.93,5369.0,71.92,71.96,71.85,71.93,5369.0
2025-04-15 10:05:00,71.93,71.99,71.9,71.96,8883.0,71.93,71.99,71.9,71.96,8883.0
2025-04-15 10:10:00,71.95,72.09,71.95,71.95,8955.0,71.95,72.09,71.95,71.95,8955.0
2025-04-15 10:15:00,71.95,72.06,71.84,71.98,7604.0,71.95,72.06,71.84,71.98,7604.0
2025-04-15 10:20:00,71.98,72.09,71.84,72.0,13193.0,71.98,72.09,71.84,72.0,13193.0
2025-04-15 10:25:00,72.02,72.07,71.94,71.99,7065.0,72.02,72.07,71.94,71.99,7065.0
2025-04-15 10:30:00,71.98,72.03,71.93,72.0,11389.0,71.98,72.03,71.93,72.0,11389.0
2025-04-15 10:35:00,71.98,72.03,71.89,71.99,7252.0,71.98,72.03,71.89,71.99,7252.0
2025-04-15 10:40:00,71.98,72.07,71.96,72.07,6270.0,71.98,72.07,71.96,72.07,6270.0
2025-04-15 10:45:00,72.1,72.12,71.92,72.07,9499.0,72.1,72.12,71.92,72.07,9499.0
2025-04-15 10:50:00,72.06,72.2,71.98,72.2,23869.0,72.06,72.2,71.98,72.2,23869.0
2025-04-15 10:55:00,72.18,72.29,72.15,72.22,25131.0,72.18,72.29,72.15,72.22,25131.0
2025-04-15 11:00:00,72.22,72.25,72.12,72.23,19181.0,72.22,72.25,72.12,72.23,19181.0
2025-04-15 11:05:00,72.23,72.23,72.1,72.2,31659.0,72.23,72.23,72.1,72.2,31659.0
2025-04-15 11:10:00,72.19,72.28,72.13,72.18,14001.0,72.19,72.28,72.13,72.18,14001.0
2025-04-15 11:15:00,72.17,72.3,72.15,72.17,44160.0,72.17,72.3,72.15,72.17,44160.0
2025-04-15 11:20:00,72.17,72.22,72.15,72.22,6959.0,72.17,72.22,72.15,72.22,6959.0
2025-04-15 11:25:00,72.22,72.22,72.05,72.09,26875.0,72.22,72.22,72.05,72.09,26875.0
2025-04-15 11:30:00,72.08,72.14,72.03,72.06,6840.0,72.08,72.14,72.03,72.06,6840.0
2025-04-15 11:35:00,72.05,72.11,71.94,72.01,7930.0,72.05,72.11,71.94,72.01,7930.0
2025-04-15 11:40:00,71.99,72.0,71.9,71.97,7278.0,71.99,72.0,71.9,71.97,7278.0
2025-04-15 11:45:00,71.96,71.99,71.88,71.94,16394.0,71.96,71.99,71.88,71.94,16394.0
2025-04-15 11:50:00,71.97,71.98,71.88,71.93,6357.0,71.97,71.98,71.88,71.93,6357.0
2025-04-15 11:55:00,71.91,72.01,71.9,71.98,11415.0,71.91,72.01,71.9,71.98,11415.0
2025-04-15 12:00:00,71.96,72.04,71.96,71.97,9437.0,71.96,72.04,71.96,71.97,9437.0
2025-04-15 12:05:00,72.0,72.01,71.88,71.93,7328.0,72.0,72.01,71.88,71.93,7328.0
2025-04-15 12:10:00,71.93,71.93,71.78,71.84,10417.0,71.93,71.93,71.78,71.84,10417.0
2025-04-15 12:15:00,71.84,71.84,71.77,71.8,3546.0,71.84,71.84,71.77,71.8,3546.0
2025-04-15 12:20:00,71.81,71.95,71.81,71.94,7160.0,71.81,71.95,71.81,71.94,7160.0
2025-04-15 12:25:00,71.97,71.99,71.91,71.92,7891.0,71.97,71.99,71.91,71.92,7891.0
2025-04-15 12:30:00,71.9,71.93,71.86,71.88,3916.0,71.9,71.93,71.86,71.88,3916.0
2025-04-15 12:35:00,71.88,71.89,71.82,71.83,5659.0,71.88,71.89,71.82,71.83,5659.0
2025-04-15 12:40:00,71.83,71.9,71.81,71.9,8257.0,71.83,71.9,71.81,71.9,8257.0
2025-04-15 12:45:00,71.92,72.0,71.9,71.95,6705.0,71.92,72.0,71.9,71.95,6705.0
2025-04-15 12:50:00,71.95,71.95,71.9,71.9,4073.0,71.95,71.95,71.9,71.9,4073.0
2025-04-15 12:55:00,71.9,71.92,71.81,71.91,7536.0,71.9,71.92,71.81,71.91,7536.0
2025-04-15 13:00:00,71.91,71.96,71.86,71.91,10701.0,71.91,71.96,71.86,71.91,10701.0
2025-04-15 13:05:00,71.92,71.92,71.85,71.89,6708.0,71.92,71.92,71.85,71.89,6708.0
2025-04-15 13:10:00,71.87,71.89,71.81,71.84,8124.0,71.87,71.89,71.81,71.84,8124.0
2025-04-15 13:15:00,71.85,71.86,71.77,71.78,6966.0,71.85,71.86,71.77,71.78,6966.0
2025-04-15 13:20:00,71.78,71.81,71.68,71.72,7442.0,71.78,71.81,71.68,71.72,7442.0
2025-04-15 13:25:00,71.71,71.74,71.67,71.68,8852.0,71.71,71.74,71.67,71.68,8852.0
2025-04-15 13:30:00,71.67,71.74,71.67,71.69,9738.0,71.67,71.74,71.67,71.69,9738.0
2025-04-15 13:35:00,71.69,71.73,71.66,71.72,9234.0,71.69,71.73,71.66,71.72,9234.0
2025-04-15 13:40:00,71.71,71.74,71.63,71.68,7006.0,71.71,71.74,71.63,71.68,7006.0
2025-04-15 13:45:00,71.66,71.68,71.62,71.65,6631.0,71.66,71.68,71.62,71.65,6631.0
2025-04-15 13:50:00,71.64,71.69,71.59,71.61,12186.0,71.64,71.69,71.59,71.61,12186.0
2025-04-15 13:55:00,71.61,71.68,71.58,71.64,9263.0,71.61,71.68,71.58,71.64,9263.0
2025-04-15 14:00:00,71.65,71.69,71.57,71.63,17852.0,71.65,71.69,71.57,71.63,17852.0
2025-04-15 14:05:00,71.65,71.65,71.52,71.55,36804.0,71.65,71.65,71.52,71.55,36804.0
2025-04-15 14:10:00,71.53,71.54,71.38,71.4,15458.0,71.53,71.54,71.38,71.4,15458.0
2025-04-15 14:15:00,71.41,71.46,71.38,71.44,12849.0,71.41,71.46,71.38,71.44,12849.0
2025-04-15 14:20:00,71.44,71.5,71.41,71.46,13297.0,71.44,71.5,71.41,71.46,13297.0
2025-04-15 14:25:00,71.44,71.51,71.42,71.42,11623.0,71.44,71.51,71.42,71.42,11623.0
2025-04-15 14:30:00,71.44,71.49,71.41,71.47,9397.0,71.44,71.49,71.41,71.47,9397.0
2025-04-15 14:35:00,71.48,71.5,71.35,71.42,12830.0,71.48,71.5,71.35,71.42,12830.0
2025-04-15 14:40:00,71.41,71.48,71.39,71.48,12770.0,71.41,71.48,71.39,71.48,12770.0
2025-04-15 14:45:00,71.47,71.54,71.47,71.53,11469.0,71.47,71.54,71.47,71.53,11469.0
2025-04-15 14:50:00,71.53,71.59,71.48,71.53,10410.0,71.53,71.59,71.48,71.53,10410.0
2025-04-15 14:55:00,71.53,71.58,71.5,71.51,11927.0,71.53,71.58,71.5,71.51,11927.0
2025-04-15 15:00:00,71.48,71.54,71.47,71.53,9177.0,71.48,71.54,71.47,71.53,9177.0
2025-04-15 15:05:00,71.54,71.54,71.46,71.51,11689.0,71.54,71.54,71.46,71.51,11689.0
2025-04-15 15:10:00,71.53,71.57,71.45,71.55,14162.0,71.53,71.57,71.45,71.55,14162.0
2025-04-15 15:15:00,71.56,71.57,71.48,71.52,15302.0,71.56,71.57,71.48,71.52,15302.0
2025-04-15 15:20:00,71.53,71.55,71.47,71.48,19971.0,71.53,71.55,71.47,71.48,19971.0
2025-04-15 15:25:00,71.48,71.49,71.4,71.45,24890.0,71.48,71.49,71.4,71.45,24890.0
2025-04-15 15:30:00,71.45,71.49,71.43,71.48,29134.0,71.45,71.49,71.43,71.48,29134.0
2025-04-15 15:35:00,71.48,71.51,71.39,71.47,33333.0,71.48,71.51,71.39,71.47,33333.0
2025-04-15 15:40:00,71.47,71.51,71.43,71.49,26691.0,71.47,71.51,71.43,71.49,26691.0
2025-04-15 15:45:00,71.48,71.49,71.35,71.43,23926.0,71.48,71.49,71.35,71.43,23926.0
2025-04-15 15:50:00,71.42,71.49,71.3,71.34,53595.0,71.42,71.49,71.3,71.34,53595.0
2025-04-15 15:55:00,71.34,71.36,71.2,71.28,127775.0,71.34,71.36,71.2,71.28,127775.0
2025-04-16 09:30:00,71.69,71.91,71.4,71.57,70267.0,71.69,71.91,71.4,71.57,70267.0
2025-04-16 09:35:00,71.65,71.78,71.3,71.38,8551.0,71.65,71.78,71.3,71.38,8551.0
2025-04-16 09:40:00,71.39,71.44,71.16,71.25,16436.0,71.39,71.44,71.16,71.25,16436.0
2025-04-16 09:45:00,71.29,71.41,71.18,71.31,10125.0,71.29,71.41,71.18,71.31,10125.0
2025-04-16 09:50:00,71.32,71.43,71.27,71.28,22857.0,71.32,71.43,71.27,71.28,22857.0
2025-04-16 09:55:00,71.28,71.42,71.27,71.31,13922.0,71.28,71.42,71.27,71.31,13922.0
2025-04-16 10:00:00,71.33,71.43,71.21,71.34,20997.0,71.33,71.43,71.21,71.34,20997.0
2025-04-16 10:05:00,71.33,71.48,71.29,71.36,19885.0,71.33,71.48,71.29,71.36,19885.0
2025-04-16 10:10:00,71.31,71.4,71.3,71.34,7643.0,71.31,71.4,71.3,71.34,7643.0
2025-04-16 10:15:00,71.31,71.33,71.26,71.28,10842.0,71.31,71.33,71.26,71.28,10842.0
2025-04-16 10:20:00,71.31,71.41,71.24,71.41,8074.0,71.31,71.41,71.24,71.41,8074.0
2025-04-16 10:25:00,71.41,71.42,71.35,71.4,8226.0,71.41,71.42,71.35,71.4,8226.0
2025-04-16 10:30:00,71.39,71.55,71.39,71.53,11479.0,71.39,71.55,71.39,71.53,11479.0
2025-04-16 10:35:00,71.54,71.64,71.5,71.64,16899.0,71.54,71.64,71.5,71.64,16899.0
2025-04-16 10:40:00,71.64,71.8,71.62,71.77,29352.0,71.64,71.8,71.62,71.77,29352.0
2025-04-16 10:45:00,71.78,71.81,71.54,71.67,21339.0,71.78,71.81,71.54,71.67,21339.0
2025-04-16 10:50:00,71.66,71.66,71.55,71.55,7991.0,71.66,71.66,71.55,71.55,7991.0
2025-04-16 10:55:00,71.56,71.62,71.51,71.59,5410.0,71.56,71.62,71.51,71.59,5410.0
2025-04-16 11:00:00,71.6,71.67,71.55,71.61,6039.0,71.6,71.67,71.55,71.61,6039.0
2025-04-16 11:05:00,71.64,71.67,71.6,71.66,4625.0,71.64,71.67,71.6,71.66,4625.0
2025-04-16 11:10:00,71.66,71.67,71.56,71.56,7881.0,71.66,71.67,71.56,71.56,7881.0
2025-04-16 11:15:00,71.57,71.61,71.52,71.58,8968.0,71.57,71.61,71.52,71.58,8968.0
2025-04-16 11:20:00,71.59,71.66,71.51,71.66,16230.0,71.59,71.66,71.51,71.66,16230.0
2025-04-16 11:25:00,71.68,71.74,71.61,71.65,16687.0,71.68,71.74,71.61,71.65,16687.0
2025-04-16 11:30:00,71.64,71.66,71.58,71.65,18683.0,71.64,71.66,71.58,71.65,18683.0
2025-04-16 11:35:00,71.65,71.65,71.55,71.58,6452.0,71.65,71.65,71.55,71.58,6452.0
2025-04-16 11:40:00,71.58,71.58,71.49,71.53,5692.0,71.58,71.58,71.49,71.53,5692.0
2025-04-16 11:45:00,71.55,71.57,71.46,71.47,8379.0,71.55,71.57,71.46,71.47,8379.0
2025-04-16 11:50:00,71.45,71.59,71.39,71.53,68551.0,71.45,71.59,71.39,71.53,68551.0
2025-04-16 11:55:00,71.52,71.52,71.36,71.42,7634.0,71.52,71.52,71.36,71.42,7634.0
2025-04-16 12:00:00,71.42,71.42,71.28,71.34,7936.0,71.42,71.42,71.28,71.34,7936.0
2025-04-16 12:05:00,71.34,71.37,71.24,71.37,6700.0,71.34,71.37,71.24,71.37,6700.0
2025-04-16 12:10:00,71.33,71.41,71.33,71.38,10540.0,71.33,71.41,71.33,71.38,10540.0
2025-04-16 12:15:00,71.4,71.54,71.38,71.54,16902.0,71.4,71.54,71.38,71.54,16902.0
2025-04-16 12:20:00,71.52,71.55,71.47,71.55,12746.0,71.52,71.55,71.47,71.55,12746.0
2025-04-16 12:25:00,71.55,71.64,71.55,71.6,23545.0,71.55,71.64,71.55,71.6,23545.0
2025-04-16 12:30:00,71.6,71.62,71.5,71.54,22475.0,71.6,71.62,71.5,71.54,22475.0
2025-04-16 12:35:00,71.54,71.54,71.46,71.49,6356.0,71.54,71.54,71.46,71.49,6356.0
2025-04-16 12:40:00,71.5,71.54,71.46,71.54,7405.0,71.5,71.54,71.46,71.54,7405.0
2025-04-16 12:45:00,71.5,71.51,71.45,71.48,6827.0,71.5,71.51,71.45,71.48,6827.0
2025-04-16 12:50:00,71.48,71.49,71.42,71.45,6988.0,71.48,71.49,71.42,71.45,6988.0
2025-04-16 12:55:00,71.45,71.46,71.42,71.44,6955.0,71.45,71.46,71.42,71.44,6955.0
2025-04-16 13:00:00,71.43,71.44,71.34,71.35,9679.0,71.43,71.44,71.34,71.35,9679.0
2025-04-16 13:05:00,71.34,71.47,71.33,71.45,10212.0,71.34,71.47,71.33,71.45,10212.0
2025-04-16 13:10:00,71.47,71.54,71.44,71.5,12637.0,71.47,71.54,71.44,71.5,12637.0
2025-04-16 13:15:00,71.5,71.54,71.49,71.52,5506.0,71.5,71.54,71.49,71.52,5506.0
2025-04-16 13:20:00,71.53,71.57,71.47,71.47,14676.0,71.53,71.57,71.47,71.47,14676.0
2025-04-16 13:25:00,71.47,71.47,71.41,71.44,6068.0,71.47,71.47,71.41,71.44,6068.0
2025-04-16 13:30:00,71.43,71.43,71.17,71.22,13753.0,71.43,71.43,71.17,71.22,13753.0
2025-04-16 13:35:00,71.22,71.22,71.12,71.15,9015.0,71.22,71.22,71.12,71.15,9015.0
2025-04-16 13:40:00,71.09,71.13,71.0,71.08,9341.0,71.09,71.13,71.0,71.08,9341.0
2025-04-16 13:45:00,71.08,71.1,70.88,70.9,11623.0,71.08,71.1,70.88,70.9,11623.0
2025-04-16 13:50:00,70.9,71.0,70.85,70.95,29115.0,70.9,71.0,70.85,70.95,29115.0
2025-04-16 13:55:00,70.97,70.97,70.75,70.76,7695.0,70.97,70.97,70.75,70.76,7695.0
2025-04-16 14:00:00,70.77,70.89,70.76,70.8,15684.0,70.77,70.89,70.76,70.8,15684.0
2025-04-16 14:05:00,70.82,70.93,70.82,70.88,37315.0,70.82,70.93,70.82,70.88,37315.0
2025-04-16 14:10:00,70.93,71.01,70.9,70.98,12607.0,70.93,71.01,70.9,70.98,12607.0
2025-04-16 14:15:00,71.0,71.04,70.92,70.98,32222.0,71.0,71.04,70.92,70.98,32222.0
2025-04-16 14:20:00,70.98,71.02,70.91,71.01,7216.0,70.98,71.02,70.91,71.01,7216.0
2025-04-16 14:25:00,70.99,71.03,70.95,70.96,6881.0,70.99,71.03,70.95,70.96,6881.0
2025-04-16 14:30:00,70.94,70.95,70.81,70.84,8337.0,70.94,70.95,70.81,70.84,8337.0
2025-04-16 14:35:00,70.83,70.85,70.75,70.8,29739.0,70.83,70.85,70.75,70.8,29739.0
2025-04-16 14:40:00,70.81,70.86,70.74,70.83,10417.0,70.81,70.86,70.74,70.83,10417.0
2025-04-16 14:45:00,70.85,70.87,70.79,70.81,9315.0,70.85,70.87,70.79,70.81,9315.0
2025-04-16 14:50:00,70.81,70.85,70.77,70.77,9676.0,70.81,70.85,70.77,70.77,9676.0
2025-04-16 14:55:00,70.76,70.8,70.72,70.72,12467.0,70.76,70.8,70.72,70.72,12467.0
2025-04-16 15:00:00,70.72,70.78,70.71,70.75,12928.0,70.72,70.78,70.71,70.75,12928.0
2025-04-16 15:05:00,70.75,70.78,70.66,70.66,20894.0,70.75,70.78,70.66,70.66,20894.0
2025-04-16 15:10:00,70.66,70.71,70.61,70.7,42801.0,70.66,70.71,70.61,70.7,42801.0
2025-04-16 15:15:00,70.72,70.75,70.62,70.65,10727.0,70.72,70.75,70.62,70.65,10727.0
2025-04-16 15:20:00,70.63,70.63,70.55,70.55,12119.0,70.63,70.63,70.55,70.55,12119.0
2025-04-16 15:25:00,70.56,70.59,70.5,70.51,15216.0,70.56,70.59,70.5,70.51,15216.0
2025-04-16 15:30:00,70.53,70.61,70.47,70.5,28483.0,70.53,70.61,70.47,70.5,28483.0
2025-04-16 15:35:00,70.48,70.52,70.41,70.51,16304.0,70.48,70.52,70.41,70.51,16304.0
2025-04-16 15:40:00,70.51,70.6,70.46,70.46,17290.0,70.51,70.6,70.46,70.46,17290.0
2025-04-16 15:45:00,70.47,70.52,70.39,70.5,20011.0,70.47,70.52,70.39,70.5,20011.0
2025-04-16 15:50:00,70.52,70.72,70.43,70.66,44376.0,70.52,70.72,70.43,70.66,44376.0
2025-04-16 15:55:00,70.64,70.8,70.55,70.68,111302.0,70.64,70.8,70.55,70.68,111302.0
2025-04-17 09:30:00,70.88,71.46,70.88,71.41,136447.0,70.88,71.46,70.88,71.41,136447.0
2025-04-17 09:35:00,71.37,71.42,71.19,71.33,10710.0,71.37,71.42,71.19,71.33,10710.0
2025-04-17 09:40:00,71.34,71.52,71.33,71.43,5515.0,71.34,71.52,71.33,71.43,5515.0
2025-04-17 09:45:00,71.44,71.49,71.21,71.22,9189.0,71.44,71.49,71.21,71.22,9189.0
2025-04-17 09:50:00,71.29,71.43,71.24,71.4,13733.0,71.29,71.43,71.24,71.4,13733.0
2025-04-17 09:55:00,71.4,71.52,71.37,71.52,11017.0,71.4,71.52,71.37,71.52,11017.0
2025-04-17 10:00:00,71.52,71.62,71.5,71.61,13516.0,71.52,71.62,71.5,71.61,13516.0
2025-04-17 10:05:00,71.59,71.59,71.42,71.47,16345.0,71.59,71.59,71.42,71.47,16345.0
2025-04-17 10:10:00,71.47,71.63,71.45,71.51,5596.0,71.47,71.63,71.45,71.51,5596.0
2025-04-17 10:15:00,71.49,71.55,71.46,71.55,6039.0,71.49,71.55,71.46,71.55,6039.0
2025-04-17 10:20:00,71.53,71.53,71.41,71.51,8289.0,71.53,71.53,71.41,71.51,8289.0
2025-04-17 10:25:00,71.5,71.6,71.5,71.52,10379.0,71.5,71.6,71.5,71.52,10379.0
2025-04-17 10:30:00,71.57,71.61,71.5,71.53,8644.0,71.57,71.61,71.5,71.53,8644.0
2025-04-17 10:35:00,71.56,71.56,71.38,71.45,10222.0,71.56,71.56,71.38,71.45,10222.0
2025-04-17 10:40:00,71.45,71.47,71.37,71.45,7489.0,71.45,71.47,71.37,71.45,7489.0
2025-04-17 10:45:00,71.43,71.5,71.4,71.47,5669.0,71.43,71.5,71.4,71.47,5669.0
2025-04-17 10:50:00,71.46,71.56,71.45,71.56,5072.0,71.46,71.56,71.45,71.56,5072.0
2025-04-17 10:55:00,71.54,71.61,71.54,71.58,6425.0,71.54,71.61,71.54,71.58,6425.0
2025-04-17 11:00:00,71.59,71.67,71.58,71.66,10094.0,71.59,71.67,71.58,71.66,10094.0
2025-04-17 11:05:00,71.65,71.89,71.64,71.79,9850.0,71.65,71.89,71.64,71.79,9850.0
2025-04-17 11:10:00,71.78,71.86,71.78,71.84,7505.0,71.78,71.86,71.78,71.84,7505.0
2025-04-17 11:15:00,71.84,71.91,71.8,71.91,6060.0,71.84,71.91,71.8,71.91,6060.0
2025-04-17 11:20:00,71.9,71.9,71.8,71.86,5799.0,71.9,71.9,71.8,71.86,5799.0
2025-04-17 11:25:00,71.86,71.89,71.79,71.8,10214.0,71.86,71.89,71.79,71.8,10214.0
2025-04-17 11:30:00,71.8,71.93,71.77,71.83,11953.0,71.8,71.93,71.77,71.83,11953.0
2025-04-17 11:35:00,71.81,71.89,71.78,71.85,19299.0,71.81,71.89,71.78,71.85,19299.0
2025-04-17 11:40:00,71.85,71.85,71.78,71.78,6745.0,71.85,71.85,71.78,71.78,6745.0
2025-04-17 11:45:00,71.79,71.92,71.77,71.83,35571.0,71.79,71.92,71.77,71.83,35571.0
2025-04-17 11:50:00,71.84,71.86,71.75,71.82,87173.0,71.84,71.86,71.75,71.82,87173.0
2025-04-17 11:55:00,71.78,71.97,71.78,71.94,6165.0,71.78,71.97,71.78,71.94,6165.0
2025-04-17 12:00:00,71.93,72.04,71.88,71.88,6562.0,71.93,72.04,71.88,71.88,6562.0
2025-04-17 12:05:00,71.89,72.11,71.88,72.04,21918.0,71.89,72.11,71.88,72.04,21918.0
2025-04-17 12:10:00,72.02,72.03,71.89,71.9,12892.0,72.02,72.03,71.89,71.9,12892.0
2025-04-17 12:15:00,71.91,72.08,71.86,72.06,25655.0,71.91,72.08,71.86,72.06,25655.0
2025-04-17 12:20:00,72.03,72.09,71.98,72.08,13774.0,72.03,72.09,71.98,72.08,13774.0
2025-04-17 12:25:00,72.1,72.19,72.08,72.1,23894.0,72.1,72.19,72.08,72.1,23894.0
2025-04-17 12:30:00,72.12,72.15,72.07,72.14,11515.0,72.12,72.15,72.07,72.14,11515.0
2025-04-17 12:35:00,72.13,72.18,72.0,72.12,17714.0,72.13,72.18,72.0,72.12,17714.0
2025-04-17 12:40:00,72.13,72.21,72.07,72.13,42093.0,72.13,72.21,72.07,72.13,42093.0
2025-04-17 12:45:00,72.12,72.26,72.1,72.18,40616.0,72.12,72.26,72.1,72.18,40616.0
2025-04-17 12:50:00,72.2,72.25,72.06,72.21,43519.0,72.2,72.25,72.06,72.21,43519.0
2025-04-17 12:55:00,72.2,72.29,72.18,72.24,10300.0,72.2,72.29,72.18,72.24,10300.0
2025-04-17 13:00:00,72.26,72.31,72.16,72.25,37757.0,72.26,72.31,72.16,72.25,37757.0
2025-04-17 13:05:00,72.3,72.3,72.23,72.27,5219.0,72.3,72.3,72.23,72.27,5219.0
2025-04-17 13:10:00,72.27,72.27,72.16,72.2,15572.0,72.27,72.27,72.16,72.2,15572.0
2025-04-17 13:15:00,72.2,72.22,72.12,72.14,15935.0,72.2,72.22,72.12,72.14,15935.0
2025-04-17 13:20:00,72.15,72.15,72.05,72.08,21416.0,72.15,72.15,72.05,72.08,21416.0
2025-04-17 13:25:00,72.11,72.13,72.06,72.08,18671.0,72.11,72.13,72.06,72.08,18671.0
2025-04-17 13:30:00,72.06,72.13,72.06,72.12,16694.0,72.06,72.13,72.06,72.12,16694.0
2025-04-17 13:35:00,72.13,72.17,72.11,72.17,15017.0,72.13,72.17,72.11,72.17,15017.0
2025-04-17 13:40:00,72.19,72.2,72.08,72.2,12035.0,72.19,72.2,72.08,72.2,12035.0
2025-04-17 13:45:00,72.2,72.37,72.19,72.25,9197.0,72.2,72.37,72.19,72.25,9197.0
2025-04-17 13:50:00,72.26,72.38,72.25,72.3,14988.0,72.26,72.38,72.25,72.3,14988.0
2025-04-17 13:55:00,72.3,72.34,72.29,72.31,9143.0,72.3,72.34,72.29,72.31,9143.0
2025-04-17 14:00:00,72.34,72.46,72.33,72.46,19006.0,72.34,72.46,72.33,72.46,19006.0
2025-04-17 14:05:00,72.44,72.51,72.43,72.48,27591.0,72.44,72.51,72.43,72.48,27591.0
2025-04-17 14:10:00,72.47,72.47,72.31,72.31,21872.0,72.47,72.47,72.31,72.31,21872.0
2025-04-17 14:15:00,72.3,72.32,72.22,72.26,12956.0,72.3,72.32,72.22,72.26,12956.0
2025-04-17 14:20:00,72.23,72.35,72.21,72.33,24356.0,72.23,72.35,72.21,72.33,24356.0
2025-04-17 14:25:00,72.31,72.32,72.18,72.18,17866.0,72.31,72.32,72.18,72.18,17866.0
2025-04-17 14:30:00,72.2,72.28,72.16,72.25,16578.0,72.2,72.28,72.16,72.25,16578.0
2025-04-17 14:35:00,72.25,72.32,72.2,72.27,19526.0,72.25,72.32,72.2,72.27,19526.0
2025-04-17 14:40:00,72.26,72.29,72.18,72.2,18058.0,72.26,72.29,72.18,72.2,18058.0
2025-04-17 14:45:00,72.22,72.24,72.06,72.07,50461.0,72.22,72.24,72.06,72.07,50461.0
2025-04-17 14:50:00,72.07,72.15,72.0,72.09,15350.0,72.07,72.15,72.0,72.09,15350.0
2025-04-17 14:55:00,72.09,72.1,72.04,72.08,10030.0,72.09,72.1,72.04,72.08,10030.0
2025-04-17 15:00:00,72.06,72.08,72.01,72.06,13779.0,72.06,72.08,72.01,72.06,13779.0
2025-04-17 15:05:00,72.06,72.06,71.94,71.95,12705.0,72.06,72.06,71.94,71.95,12705.0
2025-04-17 15:10:00,71.98,71.98,71.84,71.86,11000.0,71.98,71.98,71.84,71.86,11000.0
2025-04-17 15:15:00,71.86,71.91,71.82,71.9,16570.0,71.86,71.91,71.82,71.9,16570.0
2025-04-17 15:20:00,71.89,71.93,71.8,71.92,15585.0,71.89,71.93,71.8,71.92,15585.0
2025-04-17 15:25:00,71.92,71.96,71.84,71.9,14475.0,71.92,71.96,71.84,71.9,14475.0
2025-04-17 15:30:00,71.88,71.97,71.88,71.95,14438.0,71.88,71.97,71.88,71.95,14438.0
2025-04-17 15:35:00,71.95,71.95,71.79,71.84,26461.0,71.95,71.95,71.79,71.84,26461.0
2025-04-17 15:40:00,71.86,71.93,71.81,71.83,22059.0,71.86,71.93,71.81,71.83,22059.0
2025-04-17 15:45:00,71.84,71.91,71.8,71.86,25639.0,71.84,71.91,71.8,71.86,25639.0
2025-04-17 15:50:00,71.84,71.87,71.74,71.87,45039.0,71.84,71.87,71.74,71.87,45039.0
2025-04-17 15:55:00,71.84,71.87,71.67,71.74,147801.0,71.84,71.87,71.67,71.74,147801.0
2025-04-21 09:30:00,71.73,71.81,71.21,71.59,31336.0,71.73,71.81,71.21,71.59,31336.0
2025-04-21 09:35:00,71.63,71.71,71.47,71.6,6797.0,71.63,71.71,71.47,71.6,6797.0
2025-04-21 09:40:00,71.51,71.56,71.42,71.56,4002.0,71.51,71.56,71.42,71.56,4002.0
2025-04-21 09:45:00,71.58,71.63,71.43,71.45,20190.0,71.58,71.63,71.43,71.45,20190.0
2025-04-21 09:50:00,71.47,71.48,71.34,71.36,5226.0,71.47,71.48,71.34,71.36,5226.0
2025-04-21 09:55:00,71.37,71.6,71.35,71.51,121575.0,71.37,71.6,71.35,71.51,121575.0
2025-04-21 10:00:00,71.48,71.57,71.41,71.47,12226.0,71.48,71.57,71.41,71.47,12226.0
2025-04-21 10:05:00,71.46,71.55,71.38,71.55,8801.0,71.46,71.55,71.38,71.55,8801.0
2025-04-21 10:10:00,71.55,71.56,71.4,71.49,14706.0,71.55,71.56,71.4,71.49,14706.0
2025-04-21 10:15:00,71.5,71.51,71.39,71.5,16095.0,71.5,71.51,71.39,71.5,16095.0
2025-04-21 10:20:00,71.5,71.52,71.4,71.46,12233.0,71.5,71.52,71.4,71.46,12233.0
2025-04-21 10:25:00,71.44,71.55,71.44,71.54,10551.0,71.44,71.55,71.44,71.54,10551.0
2025-04-21 10:30:00,71.53,71.59,71.48,71.55,8799.0,71.53,71.59,71.48,71.55,8799.0
2025-04-21 10:35:00,71.55,71.59,71.5,71.56,12769.0,71.55,71.59,71.5,71.56,12769.0
2025-04-21 10:40:00,71.59,71.64,71.49,71.51,16355.0,71.59,71.64,71.49,71.51,16355.0
2025-04-21 10:45:00,71.51,71.54,71.47,71.51,5595.0,71.51,71.54,71.47,71.51,5595.0
2025-04-21 10:50:00,71.51,71.51,71.42,71.42,7446.0,71.51,71.51,71.42,71.42,7446.0
2025-04-21 10:55:00,71.43,71.45,71.29,71.36,16300.0,71.43,71.45,71.29,71.36,16300.0
2025-04-21 11:00:00,71.36,71.36,71.19,71.22,18145.0,71.36,71.36,71.19,71.22,18145.0
2025-04-21 11:05:00,71.21,71.26,71.18,71.23,9475.0,71.21,71.26,71.18,71.23,9475.0
2025-04-21 11:10:00,71.23,71.3,71.18,71.27,10488.0,71.23,71.3,71.18,71.27,10488.0
2025-04-21 11:15:00,71.25,71.27,71.17,71.22,8218.0,71.25,71.27,71.17,71.22,8218.0
2025-04-21 11:20:00,71.19,71.22,71.15,71.21,17995.0,71.19,71.22,71.15,71.21,17995.0
2025-04-21 11:25:00,71.21,71.27,71.19,71.27,9912.0,71.21,71.27,71.19,71.27,9912.0
2025-04-21 11:30:00,71.25,71.26,71.09,71.11,15925.0,71.25,71.26,71.09,71.11,15925.0
2025-04-21 11:35:00,71.08,71.14,71.04,71.14,7466.0,71.08,71.14,71.04,71.14,7466.0
2025-04-21 11:40:00,71.12,71.17,71.06,71.13,7680.0,71.12,71.17,71.06,71.13,7680.0
2025-04-21 11:45:00,71.12,71.13,70.99,71.03,10177.0,71.12,71.13,70.99,71.03,10177.0
2025-04-21 11:50:00,71.01,71.05,70.91,71.05,10561.0,71.01,71.05,70.91,71.05,10561.0
2025-04-21 11:55:00,71.04,71.04,70.93,70.95,7379.0,71.04,71.04,70.93,70.95,7379.0
2025-04-21 12:00:00,70.97,71.0,70.95,70.98,8333.0,70.97,71.0,70.95,70.98,8333.0
2025-04-21 12:05:00,70.97,71.01,70.93,70.98,6489.0,70.97,71.01,70.93,70.98,6489.0
2025-04-21 12:10:00,70.98,71.14,70.97,71.1,35528.0,70.98,71.14,70.97,71.1,35528.0
2025-04-21 12:15:00,71.09,71.09,70.99,71.03,12284.0,71.09,71.09,70.99,71.03,12284.0
2025-04-21 12:20:00,71.02,71.07,70.97,71.0,8708.0,71.02,71.07,70.97,71.0,8708.0
2025-04-21 12:25:00,71.0,71.05,70.94,71.03,9503.0,71.0,71.05,70.94,71.03,9503.0
2025-04-21 12:30:00,71.03,71.1,70.99,71.09,8310.0,71.03,71.1,70.99,71.09,8310.0
2025-04-21 12:35:00,71.1,71.25,71.1,71.2,22955.0,71.1,71.25,71.1,71.2,22955.0
2025-04-21 12:40:00,71.2,71.27,71.19,71.22,7772.0,71.2,71.27,71.19,71.22,7772.0
2025-04-21 12:45:00,71.23,71.23,71.11,71.17,7728.0,71.23,71.23,71.11,71.17,7728.0
2025-04-21 12:50:00,71.14,71.15,71.03,71.08,10419.0,71.14,71.15,71.03,71.08,10419.0
2025-04-21 12:55:00,71.05,71.07,71.0,71.03,9817.0,71.05,71.07,71.0,71.03,9817.0
2025-04-21 13:00:00,71.04,71.06,70.94,70.97,11283.0,71.04,71.06,70.94,70.97,11283.0
2025-04-21 13:05:00,70.97,71.05,70.92,70.95,53347.0,70.97,71.05,70.92,70.95,53347.0
2025-04-21 13:10:00,70.96,71.0,70.85,70.95,23604.0,70.96,71.0,70.85,70.95,23604.0
2025-04-21 13:15:00,70.94,70.99,70.88,70.99,9374.0,70.94,70.99,70.88,70.99,9374.0
2025-04-21 13:20:00,70.95,71.02,70.95,70.97,3939.0,70.95,71.02,70.95,70.97,3939.0
2025-04-21 13:25:00,70.96,70.98,70.92,70.93,5690.0,70.96,70.98,70.92,70.93,5690.0
2025-04-21 13:30:00,70.94,71.0,70.93,70.98,13751.0,70.94,71.0,70.93,70.98,13751.0
2025-04-21 13:35:00,70.99,71.07,70.97,71.05,9356.0,70.99,71.07,70.97,71.05,9356.0
2025-04-21 13:40:00,71.04,71.07,70.97,71.02,11688.0,71.04,71.07,70.97,71.02,11688.0
2025-04-21 13:45:00,71.03,71.03,70.94,70.95,7025.0,71.03,71.03,70.94,70.95,7025.0
2025-04-21 13:50:00,70.95,70.99,70.93,70.94,15914.0,70.95,70.99,70.93,70.94,15914.0
2025-04-21 13:55:00,70.96,70.96,70.87,70.88,9604.0,70.96,70.96,70.87,70.88,9604.0
2025-04-21 14:00:00,70.89,70.91,70.81,70.89,13167.0,70.89,70.91,70.81,70.89,13167.0
2025-04-21 14:05:00,70.9,70.96,70.79,70.81,6303.0,70.9,70.96,70.79,70.81,6303.0
2025-04-21 14:10:00,70.81,70.86,70.79,70.81,10364.0,70.81,70.86,70.79,70.81,10364.0
2025-04-21 14:15:00,70.81,70.91,70.8,70.9,15081.0,70.81,70.91,70.8,70.9,15081.0
2025-04-21 14:20:00,70.89,70.97,70.89,70.95,22844.0,70.89,70.97,70.89,70.95,22844.0
2025-04-21 14:25:00,70.95,70.98,70.92,70.97,14235.0,70.95,70.98,70.92,70.97,14235.0
2025-04-21 14:30:00,70.97,71.13,70.96,71.12,17132.0,70.97,71.13,70.96,71.12,17132.0
2025-04-21 14:35:00,71.11,71.14,71.06,71.12,11640.0,71.11,71.14,71.06,71.12,11640.0
2025-04-21 14:40:00,71.12,71.12,71.0,71.03,16549.0,71.12,71.12,71.0,71.03,16549.0
2025-04-21 14:45:00,71.03,71.09,71.03,71.06,13124.0,71.03,71.09,71.03,71.06,13124.0
2025-04-21 14:50:00,71.06,71.09,71.0,71.03,22723.0,71.06,71.09,71.0,71.03,22723.0
2025-04-21 14:55:00,71.03,71.04,70.99,70.99,11984.0,71.03,71.04,70.99,70.99,11984.0
2025-04-21 15:00:00,70.98,71.09,70.96,70.99,13310.0,70.98,71.09,70.96,70.99,13310.0
2025-04-21 15:05:00,71.02,71.05,70.99,71.02,7618.0,71.02,71.05,70.99,71.02,7618.0
2025-04-21 15:10:00,71.03,71.11,71.01,71.07,8140.0,71.03,71.11,71.01,71.07,8140.0
2025-04-21 15:15:00,71.08,71.11,71.06,71.09,9940.0,71.08,71.11,71.06,71.09,9940.0
2025-04-21 15:20:00,71.1,71.18,71.09,71.15,9966.0,71.1,71.18,71.09,71.15,9966.0
2025-04-21 15:25:00,71.17,71.17,71.08,71.1,12670.0,71.17,71.17,71.08,71.1,12670.0
2025-04-21 15:30:00,71.1,71.11,70.97,71.04,18917.0,71.1,71.11,70.97,71.04,18917.0
2025-04-21 15:35:00,71.05,71.22,71.02,71.08,20416.0,71.05,71.22,71.02,71.08,20416.0
2025-04-21 15:40:00,71.1,71.16,71.09,71.14,19329.0,71.1,71.16,71.09,71.14,19329.0
2025-04-21 15:45:00,71.13,71.24,71.1,71.23,31870.0,71.13,71.24,71.1,71.23,31870.0
2025-04-21 15:50:00,71.2,71.44,71.17,71.38,48066.0,71.2,71.44,71.17,71.38,48066.0
2025-04-21 15:55:00,71.37,71.5,71.36,71.44,116278.0,71.37,71.5,71.36,71.44,116278.0
2025-04-22 09:30:00,71.97,72.36,71.89,72.28,27157.0,71.97,72.36,71.89,72.28,27157.0
2025-04-22 09:35:00,72.18,72.31,72.14,72.27,18770.0,72.18,72.31,72.14,72.27,18770.0
2025-04-22 09:40:00,72.35,72.52,72.34,72.48,7438.0,72.35,72.52,72.34,72.48,7438.0
2025-04-22 09:45:00,72.48,72.57,72.4,72.52,13691.0,72.48,72.57,72.4,72.52,13691.0
2025-04-22 09:50:00,72.43,72.51,72.42,72.42,6750.0,72.43,72.51,72.42,72.42,6750.0
2025-04-22 09:55:00,72.5,72.61,72.48,72.58,9046.0,72.5,72.61,72.48,72.58,9046.0
2025-04-22 10:00:00,72.58,72.87,72.55,72.86,12364.0,72.58,72.87,72.55,72.86,12364.0
2025-04-22 10:05:00,72.87,72.87,72.7,72.77,14325.0,72.87,72.87,72.7,72.77,14325.0
2025-04-22 10:10:00,72.76,72.8,72.63,72.71,12286.0,72.76,72.8,72.63,72.71,12286.0
2025-04-22 10:15:00,72.73,72.79,72.71,72.77,9387.0,72.73,72.79,72.71,72.77,9387.0
2025-04-22 10:20:00,72.77,72.87,72.69,72.81,19028.0,72.77,72.87,72.69,72.81,19028.0
2025-04-22 10:25:00,72.82,72.93,72.72,72.79,34399.0,72.82,72.93,72.72,72.79,34399.0
2025-04-22 10:30:00,72.79,72.9,72.76,72.9,14286.0,72.79,72.9,72.76,72.9,14286.0
2025-04-22 10:35:00,72.89,72.89,72.78,72.83,12435.0,72.89,72.89,72.78,72.83,12435.0
2025-04-22 10:40:00,72.82,72.96,72.78,72.96,15226.0,72.82,72.96,72.78,72.96,15226.0
2025-04-22 10:45:00,72.94,73.03,72.94,73.0,22937.0,72.94,73.03,72.94,73.0,22937.0
2025-04-22 10:50:00,72.99,73.0,72.78,72.89,25563.0,72.99,73.0,72.78,72.89,25563.0
2025-04-22 10:55:00,72.92,73.09,72.92,73.06,11369.0,72.92,73.09,72.92,73.06,11369.0
2025-04-22 11:00:00,73.06,73.08,72.98,73.07,14967.0,73.06,73.08,72.98,73.07,14967.0
2025-04-22 11:05:00,73.08,73.09,73.0,73.08,13239.0,73.08,73.09,73.0,73.08,13239.0
2025-04-22 11:10:00,73.08,73.21,73.07,73.2,15761.0,73.08,73.21,73.07,73.2,15761.0
2025-04-22 11:15:00,73.2,73.24,73.03,73.14,23627.0,73.2,73.24,73.03,73.14,23627.0
2025-04-22 11:20:00,73.14,73.19,73.06,73.15,14713.0,73.14,73.19,73.06,73.15,14713.0
2025-04-22 11:25:00,73.15,73.23,73.13,73.17,17007.0,73.15,73.23,73.13,73.17,17007.0
2025-04-22 11:30:00,73.18,73.19,73.09,73.16,18112.0,73.18,73.19,73.09,73.16,18112.0
2025-04-22 11:35:00,73.15,73.18,73.05,73.09,29473.0,73.15,73.18,73.05,73.09,29473.0
2025-04-22 11:40:00,73.07,73.11,72.87,72.88,61464.0,73.07,73.11,72.87,72.88,61464.0
2025-04-22 11:45:00,72.9,73.02,72.87,73.0,24395.0,72.9,73.02,72.87,73.0,24395.0
2025-04-22 11:50:00,73.01,73.06,73.0,73.06,20472.0,73.01,73.06,73.0,73.06,20472.0
2025-04-22 11:55:00,73.07,73.34,73.07,73.27,21318.0,73.07,73.34,73.07,73.27,21318.0
2025-04-22 12:00:00,73.27,73.45,73.27,73.31,29158.0,73.27,73.45,73.27,73.31,29158.0
2025-04-22 12:05:00,73.29,73.32,73.21,73.3,9801.0,73.29,73.32,73.21,73.3,9801.0
2025-04-22 12:10:00,73.31,73.32,73.24,73.27,20416.0,73.31,73.32,73.24,73.27,20416.0
2025-04-22 12:15:00,73.29,73.29,73.2,73.28,9159.0,73.29,73.29,73.2,73.28,9159.0
2025-04-22 12:20:00,73.28,73.3,73.25,73.3,10523.0,73.28,73.3,73.25,73.3,10523.0
2025-04-22 12:25:00,73.28,73.29,73.23,73.27,17144.0,73.28,73.29,73.23,73.27,17144.0
2025-04-22 12:30:00,73.26,73.3,73.23,73.26,10326.0,73.26,73.3,73.23,73.26,10326.0
2025-04-22 12:35:00,73.26,73.36,73.25,73.34,15208.0,73.26,73.36,73.25,73.34,15208.0
2025-04-22 12:40:00,73.36,73.45,73.34,73.41,28053.0,73.36,73.45,73.34,73.41,28053.0
2025-04-22 12:45:00,73.42,73.42,73.2,73.3,29443.0,73.42,73.42,73.2,73.3,29443.0
2025-04-22 12:50:00,73.3,73.33,73.25,73.3,28416.0,73.3,73.33,73.25,73.3,28416.0
2025-04-22 12:55:00,73.3,73.31,73.24,73.28,14142.0,73.3,73.31,73.24,73.28,14142.0
2025-04-22 13:00:00,73.28,73.3,73.24,73.28,16971.0,73.28,73.3,73.24,73.28,16971.0
2025-04-22 13:05:00,73.29,73.44,73.28,73.34,29016.0,73.29,73.44,73.28,73.34,29016.0
2025-04-22 13:10:00,73.34,73.34,73.02,73.05,16663.0,73.34,73.34,73.02,73.05,16663.0
2025-04-22 13:15:00,73.02,73.02,72.73,72.84,26486.0,73.02,73.02,72.73,72.84,26486.0
2025-04-22 13:20:00,72.83,72.84,72.66,72.71,77083.0,72.83,72.84,72.66,72.71,77083.0
2025-04-22 13:25:00,72.72,72.99,72.71,72.76,68140.0,72.72,72.99,72.71,72.76,68140.0
2025-04-22 13:30:00,72.76,72.8,72.62,72.67,25364.0,72.76,72.8,72.62,72.67,25364.0
2025-04-22 13:35:00,72.69,72.81,72.68,72.8,18592.0,72.69,72.81,72.68,72.8,18592.0
2025-04-22 13:40:00,72.79,72.8,72.7,72.71,36641.0,72.79,72.8,72.7,72.71,36641.0
2025-04-22 13:45:00,72.74,72.76,72.67,72.74,28256.0,72.74,72.76,72.67,72.74,28256.0
2025-04-22 13:50:00,72.73,72.84,72.72,72.8,9382.0,72.73,72.84,72.72,72.8,9382.0
2025-04-22 13:55:00,72.81,72.88,72.74,72.78,9105.0,72.81,72.88,72.74,72.78,9105.0
2025-04-22 14:00:00,72.77,72.96,72.75,72.96,12802.0,72.77,72.96,72.75,72.96,12802.0
2025-04-22 14:05:00,72.97,73.0,72.93,72.98,12597.0,72.97,73.0,72.93,72.98,12597.0
2025-04-22 14:10:00,72.95,72.98,72.92,72.96,20983.0,72.95,72.98,72.92,72.96,20983.0
2025-04-22 14:15:00,72.98,73.05,72.97,73.03,11915.0,72.98,73.05,72.97,73.03,11915.0
2025-04-22 14:20:00,73.03,73.14,73.01,73.13,15208.0,73.03,73.14,73.01,73.13,15208.0
2025-04-22 14:25:00,73.13,73.14,73.09,73.11,10252.0,73.13,73.14,73.09,73.11,10252.0
2025-04-22 14:30:00,73.12,73.18,73.12,73.17,11687.0,73.12,73.18,73.12,73.17,11687.0
2025-04-22 14:35:00,73.17,73.24,73.17,73.21,8579.0,73.17,73.24,73.17,73.21,8579.0
2025-04-22 14:40:00,73.22,73.32,73.21,73.29,12143.0,73.22,73.32,73.21,73.29,12143.0
2025-04-22 14:45:00,73.28,73.3,73.23,73.29,17223.0,73.28,73.3,73.23,73.29,17223.0
2025-04-22 14:50:00,73.3,73.36,73.3,73.36,13652.0,73.3,73.36,73.3,73.36,13652.0
2025-04-22 14:55:00,73.36,73.38,73.27,73.31,15923.0,73.36,73.38,73.27,73.31,15923.0
2025-04-22 15:00:00,73.31,73.36,73.3,73.36,18300.0,73.31,73.36,73.3,73.36,18300.0
2025-04-22 15:05:00,73.36,73.42,73.34,73.37,14110.0,73.36,73.42,73.34,73.37,14110.0
2025-04-22 15:10:00,73.37,73.38,73.28,73.28,14546.0,73.37,73.38,73.28,73.28,14546.0
2025-04-22 15:15:00,73.3,73.31,73.2,73.25,9417.0,73.3,73.31,73.2,73.25,9417.0
2025-04-22 15:20:00,73.26,73.28,73.21,73.25,22700.0,73.26,73.28,73.21,73.25,22700.0
2025-04-22 15:25:00,73.25,73.31,73.25,73.28,18589.0,73.25,73.31,73.25,73.28,18589.0
2025-04-22 15:30:00,73.28,73.41,73.26,73.38,22253.0,73.28,73.41,73.26,73.38,22253.0
2025-04-22 15:35:00,73.37,73.37,73.26,73.27,21338.0,73.37,73.37,73.26,73.27,21338.0
2025-04-22 15:40:00,73.26,73.44,73.24,73.43,24145.0,73.26,73.44,73.24,73.43,24145.0
2025-04-22 15:45:00,73.42,73.52,73.37,73.39,83746.0,73.42,73.52,73.37,73.39,83746.0
2025-04-22 15:50:00,73.37,73.37,73.16,73.17,123549.0,73.37,73.37,73.16,73.17,123549.0
2025-04-22 15:55:00,73.16,73.38,73.16,73.26,197091.0,73.16,73.38,73.16,73.26,197091.0
2025-04-23 09:30:00,73.5,73.74,73.46,73.54,39018.0,73.5,73.74,73.46,73.54,39018.0
2025-04-23 09:35:00,73.67,74.07,73.55,73.67,24155.0,73.67,74.07,73.55,73.67,24155.0
2025-04-23 09:40:00,73.67,73.84,73.57,73.81,17023.0,73.67,73.84,73.57,73.81,17023.0
2025-04-23 09:45:00,73.81,73.86,73.68,73.83,19218.0,73.81,73.86,73.68,73.83,19218.0
2025-04-23 09:50:00,73.81,74.05,73.78,73.87,44979.0,73.81,74.05,73.78,73.87,44979.0
2025-04-23 09:55:00,73.9,74.2,73.86,74.19,13193.0,73.9,74.2,73.86,74.19,13193.0
2025-04-23 10:00:00,74.2,74.31,73.8,73.98,19615.0,74.2,74.31,73.8,73.98,19615.0
2025-04-23 10:05:00,74.02,74.05,73.9,73.97,23734.0,74.02,74.05,73.9,73.97,23734.0
2025-04-23 10:10:00,73.97,74.06,73.84,73.88,31580.0,73.97,74.06,73.84,73.88,31580.0
2025-04-23 10:15:00,73.9,73.95,73.7,73.76,59296.0,73.9,73.95,73.7,73.76,59296.0
2025-04-23 10:20:00,73.75,73.77,73.58,73.73,40695.0,73.75,73.77,73.58,73.73,40695.0
2025-04-23 10:25:00,73.73,73.82,73.67,73.72,16088.0,73.73,73.82,73.67,73.72,16088.0
2025-04-23 10:30:00,73.7,73.78,73.62,73.64,14973.0,73.7,73.78,73.62,73.64,14973.0
2025-04-23 10:35:00,73.64,73.66,73.5,73.54,23627.0,73.64,73.66,73.5,73.54,23627.0
2025-04-23 10:40:00,73.56,73.59,73.43,73.45,32035.0,73.56,73.59,73.43,73.45,32035.0
2025-04-23 10:45:00,73.45,73.51,73.37,73.44,26081.0,73.45,73.51,73.37,73.44,26081.0
2025-04-23 10:50:00,73.44,73.44,73.26,73.32,24995.0,73.44,73.44,73.26,73.32,24995.0
2025-04-23 10:55:00,73.31,73.38,73.12,73.15,59401.0,73.31,73.38,73.12,73.15,59401.0
2025-04-23 11:00:00,73.15,73.36,72.99,73.11,35264.0,73.15,73.36,72.99,73.11,35264.0
2025-04-23 11:05:00,73.11,73.14,72.95,72.98,14778.0,73.11,73.14,72.95,72.98,14778.0
2025-04-23 11:10:00,72.95,73.07,72.89,73.04,17634.0,72.95,73.07,72.89,73.04,17634.0
2025-04-23 11:15:00,73.04,73.04,72.94,73.03,18718.0,73.04,73.04,72.94,73.03,18718.0
2025-04-23 11:20:00,73.03,73.07,72.69,72.83,26292.0,73.03,73.07,72.69,72.83,26292.0
2025-04-23 11:25:00,72.8,72.8,72.56,72.71,35459.0,72.8,72.8,72.56,72.71,35459.0
2025-04-23 11:30:00,72.7,72.7,72.52,72.63,18646.0,72.7,72.7,72.52,72.63,18646.0
2025-04-23 11:35:00,72.63,72.79,72.6,72.79,25386.0,72.63,72.79,72.6,72.79,25386.0
2025-04-23 11:40:00,72.81,72.84,72.68,72.73,56932.0,72.81,72.84,72.68,72.73,56932.0
2025-04-23 11:45:00,72.73,72.78,72.47,72.53,67127.0,72.73,72.78,72.47,72.53,67127.0
2025-04-23 11:50:00,72.54,72.6,72.48,72.57,56135.0,72.54,72.6,72.48,72.57,56135.0
2025-04-23 11:55:00,72.58,72.71,72.58,72.63,49287.0,72.58,72.71,72.58,72.63,49287.0
2025-04-23 12:00:00,72.65,72.71,72.55,72.7,18522.0,72.65,72.71,72.55,72.7,18522.0
2025-04-23 12:05:00,72.7,72.77,72.63,72.68,45364.0,72.7,72.77,72.63,72.68,45364.0
2025-04-23 12:10:00,72.67,72.72,72.54,72.6,19512.0,72.67,72.72,72.54,72.6,19512.0
2025-04-23 12:15:00,72.6,72.61,72.4,72.4,41010.0,72.6,72.61,72.4,72.4,41010.0
2025-04-23 12:20:00,72.4,72.47,72.32,72.32,33169.0,72.4,72.47,72.32,72.32,33169.0
2025-04-23 12:25:00,72.32,72.54,72.28,72.54,29632.0,72.32,72.54,72.28,72.54,29632.0
2025-04-23 12:30:00,72.55,72.72,72.53,72.69,60853.0,72.55,72.72,72.53,72.69,60853.0
2025-04-23 12:35:00,72.67,72.8,72.61,72.76,17826.0,72.67,72.8,72.61,72.76,17826.0
2025-04-23 12:40:00,72.72,72.75,72.67,72.68,10577.0,72.72,72.75,72.67,72.68,10577.0
2025-04-23 12:45:00,72.66,72.69,72.54,72.55,8032.0,72.66,72.69,72.54,72.55,8032.0
2025-04-23 12:50:00,72.52,72.55,72.48,72.53,11609.0,72.52,72.55,72.48,72.53,11609.0
2025-04-23 12:55:00,72.53,72.67,72.47,72.66,14729.0,72.53,72.67,72.47,72.66,14729.0
2025-04-23 13:00:00,72.66,72.66,72.45,72.64,24324.0,72.66,72.66,72.45,72.64,24324.0
2025-04-23 13:05:00,72.65,72.73,72.63,72.7,10449.0,72.65,72.73,72.63,72.7,10449.0
2025-04-23 13:10:00,72.7,72.72,72.62,72.67,15529.0,72.7,72.72,72.62,72.67,15529.0
2025-04-23 13:15:00,72.68,72.7,72.59,72.66,25000.0,72.68,72.7,72.59,72.66,25000.0
2025-04-23 13:20:00,72.69,72.75,72.69,72.72,9914.0,72.69,72.75,72.69,72.72,9914.0
2025-04-23 13:25:00,72.72,72.72,72.62,72.63,11517.0,72.72,72.72,72.62,72.63,11517.0
2025-04-23 13:30:00,72.65,72.79,72.61,72.78,20699.0,72.65,72.79,72.61,72.78,20699.0
2025-04-23 13:35:00,72.77,72.8,72.64,72.69,29107.0,72.77,72.8,72.64,72.69,29107.0
2025-04-23 13:40:00,72.69,72.72,72.55,72.62,31347.0,72.69,72.72,72.55,72.62,31347.0
2025-04-23 13:45:00,72.62,72.81,72.6,72.73,42669.0,72.62,72.81,72.6,72.73,42669.0
2025-04-23 13:50:00,72.73,72.85,72.69,72.82,21762.0,72.73,72.85,72.69,72.82,21762.0
2025-04-23 13:55:00,72.82,72.9,72.79,72.89,12924.0,72.82,72.9,72.79,72.89,12924.0
2025-04-23 14:00:00,72.89,72.93,72.75,72.85,65418.0,72.89,72.93,72.75,72.85,65418.0
2025-04-23 14:05:00,72.85,72.88,72.8,72.86,9573.0,72.85,72.88,72.8,72.86,9573.0
2025-04-23 14:10:00,72.87,72.93,72.8,72.88,14899.0,72.87,72.93,72.8,72.88,14899.0
2025-04-23 14:15:00,72.86,72.94,72.85,72.88,11418.0,72.86,72.94,72.85,72.88,11418.0
2025-04-23 14:20:00,72.88,72.95,72.8,72.82,13323.0,72.88,72.95,72.8,72.82,13323.0
2025-04-23 14:25:00,72.81,72.83,72.72,72.8,29096.0,72.81,72.83,72.72,72.8,29096.0
2025-04-23 14:30:00,72.81,72.89,72.79,72.82,15296.0,72.81,72.89,72.79,72.82,15296.0
2025-04-23 14:35:00,72.82,72.84,72.7,72.73,16663.0,72.82,72.84,72.7,72.73,16663.0
2025-04-23 14:40:00,72.75,72.77,72.69,72.73,21903.0,72.75,72.77,72.69,72.73,21903.0
2025-04-23 14:45:00,72.73,72.75,72.7,72.72,16476.0,72.73,72.75,72.7,72.72,16476.0
2025-04-23 14:50:00,72.73,72.74,72.69,72.71,28338.0,72.73,72.74,72.69,72.71,28338.0
2025-04-23 14:55:00,72.72,72.76,72.54,72.54,77396.0,72.72,72.76,72.54,72.54,77396.0
2025-04-23 15:00:00,72.56,72.65,72.49,72.52,25180.0,72.56,72.65,72.49,72.52,25180.0
2025-04-23 15:05:00,72.52,72.59,72.48,72.54,40494.0,72.52,72.59,72.48,72.54,40494.0
2025-04-23 15:10:00,72.54,72.56,72.42,72.48,25833.0,72.54,72.56,72.42,72.48,25833.0
2025-04-23 15:15:00,72.48,72.54,72.4,72.52,34476.0,72.48,72.54,72.4,72.52,34476.0
2025-04-23 15:20:00,72.53,72.59,72.53,72.55,36073.0,72.53,72.59,72.53,72.55,36073.0
2025-04-23 15:25:00,72.55,72.67,72.55,72.63,29165.0,72.55,72.67,72.55,72.63,29165.0
2025-04-23 15:30:00,72.63,72.83,72.61,72.7,32742.0,72.63,72.83,72.61,72.7,32742.0
2025-04-23 15:35:00,72.7,72.83,72.66,72.79,35714.0,72.7,72.83,72.66,72.79,35714.0
2025-04-23 15:40:00,72.79,72.87,72.76,72.81,51063.0,72.79,72.87,72.76,72.81,51063.0
2025-04-23 15:45:00,72.81,72.85,72.69,72.84,66517.0,72.81,72.85,72.69,72.84,66517.0
2025-04-23 15:50:00,72.85,72.94,72.74,72.92,103372.0,72.85,72.94,72.74,72.92,103372.0
2025-04-23 15:55:00,72.92,73.02,72.86,72.89,306884.0,72.92,73.02,72.86,72.89,306884.0
2025-04-24 09:30:00,72.52,72.65,72.19,72.25,57199.0,72.52,72.65,72.19,72.25,57199.0
2025-04-24 09:35:00,72.27,72.47,72.24,72.28,10098.0,72.27,72.47,72.24,72.28,10098.0
2025-04-24 09:40:00,72.36,72.42,72.18,72.35,12306.0,72.36,72.42,72.18,72.35,12306.0
2025-04-24 09:45:00,72.35,72.5,72.31,72.41,18942.0,72.35,72.5,72.31,72.41,18942.0
2025-04-24 09:50:00,72.42,72.62,72.32,72.6,44026.0,72.42,72.62,72.32,72.6,44026.0
2025-04-24 09:55:00,72.58,72.7,72.54,72.63,27506.0,72.58,72.7,72.54,72.63,27506.0
2025-04-24 10:00:00,72.61,72.73,72.61,72.66,19858.0,72.61,72.73,72.61,72.66,19858.0
2025-04-24 10:05:00,72.64,72.7,72.53,72.57,15313.0,72.64,72.7,72.53,72.57,15313.0
2025-04-24 10:10:00,72.61,72.84,72.61,72.72,21206.0,72.61,72.84,72.61,72.72,21206.0
2025-04-24 10:15:00,72.74,72.8,72.63,72.78,9329.0,72.74,72.8,72.63,72.78,9329.0
2025-04-24 10:20:00,72.79,72.82,72.66,72.69,13669.0,72.79,72.82,72.66,72.69,13669.0
2025-04-24 10:25:00,72.71,72.89,72.67,72.84,16737.0,72.71,72.89,72.67,72.84,16737.0
2025-04-24 10:30:00,72.87,73.13,72.87,73.07,14311.0,72.87,73.13,72.87,73.07,14311.0
2025-04-24 10:35:00,73.05,73.08,73.01,73.02,10712.0,73.05,73.08,73.01,73.02,10712.0
2025-04-24 10:40:00,73.02,73.05,72.94,72.96,9398.0,73.02,73.05,72.94,72.96,9398.0
2025-04-24 10:45:00,72.95,72.98,72.83,72.9,7418.0,72.95,72.98,72.83,72.9,7418.0
2025-04-24 10:50:00,72.89,72.91,72.79,72.89,10299.0,72.89,72.91,72.79,72.89,10299.0
2025-04-24 10:55:00,72.89,72.98,72.89,72.98,9409.0,72.89,72.98,72.89,72.98,9409.0
2025-04-24 11:00:00,72.99,73.01,72.92,72.96,10892.0,72.99,73.01,72.92,72.96,10892.0
2025-04-24 11:05:00,72.97,72.98,72.89,72.95,10708.0,72.97,72.98,72.89,72.95,10708.0
2025-04-24 11:10:00,72.95,73.09,72.91,73.0,44408.0,72.95,73.09,72.91,73.0,44408.0
2025-04-24 11:15:00,73.0,73.07,72.95,72.97,14142.0,73.0,73.07,72.95,72.97,14142.0
2025-04-24 11:20:00,72.98,73.02,72.92,72.93,14315.0,72.98,73.02,72.92,72.93,14315.0
2025-04-24 11:25:00,72.92,72.95,72.74,72.85,10630.0,72.92,72.95,72.74,72.85,10630.0
2025-04-24 11:30:00,72.85,72.85,72.76,72.83,15079.0,72.85,72.85,72.76,72.83,15079.0
2025-04-24 11:35:00,72.82,72.85,72.8,72.83,8288.0,72.82,72.85,72.8,72.83,8288.0
2025-04-24 11:40:00,72.83,72.84,72.76,72.78,9322.0,72.83,72.84,72.76,72.78,9322.0
2025-04-24 11:45:00,72.79,72.83,72.77,72.81,13256.0,72.79,72.83,72.77,72.81,13256.0
2025-04-24 11:50:00,72.81,72.9,72.78,72.89,9179.0,72.81,72.9,72.78,72.89,9179.0
2025-04-24 11:55:00,72.88,72.88,72.68,72.69,12482.0,72.88,72.88,72.68,72.69,12482.0
2025-04-24 12:00:00,72.69,72.79,72.69,72.79,9360.0,72.69,72.79,72.69,72.79,9360.0
2025-04-24 12:05:00,72.81,72.82,72.71,72.72,9919.0,72.81,72.82,72.71,72.72,9919.0
2025-04-24 12:10:00,72.72,72.81,72.71,72.79,7665.0,72.72,72.81,72.71,72.79,7665.0
2025-04-24 12:15:00,72.81,72.89,72.79,72.88,6565.0,72.81,72.89,72.79,72.88,6565.0
2025-04-24 12:20:00,72.89,72.93,72.87,72.9,6262.0,72.89,72.93,72.87,72.9,6262.0
2025-04-24 12:25:00,72.9,72.92,72.77,72.78,25873.0,72.9,72.92,72.77,72.78,25873.0
2025-04-24 12:30:00,72.81,72.87,72.73,72.86,19417.0,72.81,72.87,72.73,72.86,19417.0
2025-04-24 12:35:00,72.87,72.87,72.82,72.82,5868.0,72.87,72.87,72.82,72.82,5868.0
2025-04-24 12:40:00,72.83,72.87,72.81,72.83,16103.0,72.83,72.87,72.81,72.83,16103.0
2025-04-24 12:45:00,72.83,72.83,72.76,72.76,5459.0,72.83,72.83,72.76,72.76,5459.0
2025-04-24 12:50:00,72.77,72.81,72.75,72.81,8896.0,72.77,72.81,72.75,72.81,8896.0
2025-04-24 12:55:00,72.8,72.83,72.75,72.75,8923.0,72.8,72.83,72.75,72.75,8923.0
2025-04-24 13:00:00,72.77,72.77,72.68,72.68,7926.0,72.77,72.77,72.68,72.68,7926.0
2025-04-24 13:05:00,72.68,72.71,72.67,72.67,4995.0,72.68,72.71,72.67,72.67,4995.0
2025-04-24 13:10:00,72.67,72.68,72.6,72.66,8488.0,72.67,72.68,72.6,72.66,8488.0
2025-04-24 13:15:00,72.67,72.68,72.5,72.52,11934.0,72.67,72.68,72.5,72.52,11934.0
2025-04-24 13:20:00,72.54,72.58,72.49,72.5,6651.0,72.54,72.58,72.49,72.5,6651.0
2025-04-24 13:25:00,72.5,72.53,72.42,72.44,10979.0,72.5,72.53,72.42,72.44,10979.0
2025-04-24 13:30:00,72.48,72.52,72.43,72.44,8380.0,72.48,72.52,72.43,72.44,8380.0
2025-04-24 13:35:00,72.45,72.51,72.4,72.46,8708.0,72.45,72.51,72.4,72.46,8708.0
2025-04-24 13:40:00,72.47,72.53,72.44,72.53,8729.0,72.47,72.53,72.44,72.53,8729.0
2025-04-24 13:45:00,72.52,72.52,72.33,72.36,24304.0,72.52,72.52,72.33,72.36,24304.0
2025-04-24 13:50:00,72.38,72.38,72.26,72.34,14441.0,72.38,72.38,72.26,72.34,14441.0
2025-04-24 13:55:00,72.33,72.34,72.24,72.3,11512.0,72.33,72.34,72.24,72.3,11512.0
2025-04-24 14:00:00,72.31,72.41,72.28,72.35,12510.0,72.31,72.41,72.28,72.35,12510.0
2025-04-24 14:05:00,72.37,72.4,72.34,72.36,7330.0,72.37,72.4,72.34,72.36,7330.0
2025-04-24 14:10:00,72.36,72.37,72.27,72.32,16396.0,72.36,72.37,72.27,72.32,16396.0
2025-04-24 14:15:00,72.3,72.3,72.2,72.24,22824.0,72.3,72.3,72.2,72.24,22824.0
2025-04-24 14:20:00,72.22,72.24,72.11,72.14,11991.0,72.22,72.24,72.11,72.14,11991.0
2025-04-24 14:25:00,72.14,72.18,72.06,72.14,22560.0,72.14,72.18,72.06,72.14,22560.0
2025-04-24 14:30:00,72.14,72.31,72.12,72.31,14058.0,72.14,72.31,72.12,72.31,14058.0
2025-04-24 14:35:00,72.31,72.44,72.31,72.41,10916.0,72.31,72.44,72.31,72.41,10916.0
2025-04-24 14:40:00,72.41,72.42,72.25,72.28,15530.0,72.41,72.42,72.25,72.28,15530.0
2025-04-24 14:45:00,72.29,72.39,72.26,72.38,12781.0,72.29,72.39,72.26,72.38,12781.0
2025-04-24 14:50:00,72.38,72.42,72.35,72.35,9760.0,72.38,72.42,72.35,72.35,9760.0
2025-04-24 14:55:00,72.36,72.36,72.27,72.27,15972.0,72.36,72.36,72.27,72.27,15972.0
2025-04-24 15:00:00,72.27,72.28,72.2,72.23,14896.0,72.27,72.28,72.2,72.23,14896.0
2025-04-24 15:05:00,72.22,72.26,72.19,72.25,16521.0,72.22,72.26,72.19,72.25,16521.0
2025-04-24 15:10:00,72.23,72.25,72.18,72.25,28308.0,72.23,72.25,72.18,72.25,28308.0
2025-04-24 15:15:00,72.24,72.37,72.23,72.37,14727.0,72.24,72.37,72.23,72.37,14727.0
2025-04-24 15:20:00,72.38,72.44,72.35,72.36,14446.0,72.38,72.44,72.35,72.36,14446.0
2025-04-24 15:25:00,72.35,72.45,72.35,72.36,22582.0,72.35,72.45,72.35,72.36,22582.0
2025-04-24 15:30:00,72.34,72.42,72.34,72.38,15256.0,72.34,72.42,72.34,72.38,15256.0
2025-04-24 15:35:00,72.37,72.44,72.28,72.42,19812.0,72.37,72.44,72.28,72.42,19812.0
2025-04-24 15:40:00,72.43,72.47,72.42,72.44,13735.0,72.43,72.47,72.42,72.44,13735.0
2025-04-24 15:45:00,72.44,72.52,72.37,72.48,26291.0,72.44,72.52,72.37,72.48,26291.0
2025-04-24 15:50:00,72.47,72.57,72.33,72.53,71637.0,72.47,72.57,72.33,72.53,71637.0
2025-04-24 15:55:00,72.54,72.59,72.45,72.5,192003.0,72.54,72.59,72.45,72.5,192003.0
2025-04-25 09:30:00,71.95,72.44,71.64,71.83,67688.0,71.95,72.44,71.64,71.83,67688.0
2025-04-25 09:35:00,71.82,72.14,71.65,71.93,20939.0,71.82,72.14,71.65,71.93,20939.0
2025-04-25 09:40:00,71.93,71.98,71.67,71.7,12912.0,71.93,71.98,71.67,71.7,12912.0
2025-04-25 09:45:00,71.66,71.74,71.4,71.49,40539.0,71.66,71.74,71.4,71.49,40539.0
2025-04-25 09:50:00,71.46,71.47,71.09,71.17,60978.0,71.46,71.47,71.09,71.17,60978.0
2025-04-25 09:55:00,71.17,71.19,71.04,71.09,74175.0,71.17,71.19,71.04,71.09,74175.0
2025-04-25 10:00:00,71.13,71.36,71.06,71.13,66116.0,71.13,71.36,71.06,71.13,66116.0
2025-04-25 10:05:00,71.16,71.27,71.09,71.27,16702.0,71.16,71.27,71.09,71.27,16702.0
2025-04-25 10:10:00,71.26,71.31,71.13,71.15,14342.0,71.26,71.31,71.13,71.15,14342.0
2025-04-25 10:15:00,71.15,71.18,70.85,70.85,14994.0,71.15,71.18,70.85,70.85,14994.0
2025-04-25 10:20:00,70.86,70.89,70.64,70.89,70376.0,70.86,70.89,70.64,70.89,70376.0
2025-04-25 10:25:00,70.9,70.9,70.7,70.82,18175.0,70.9,70.9,70.7,70.82,18175.0
2025-04-25 10:30:00,70.84,70.87,70.73,70.86,8810.0,70.84,70.87,70.73,70.86,8810.0
2025-04-25 10:35:00,70.86,70.89,70.82,70.86,14819.0,70.86,70.89,70.82,70.86,14819.0
2025-04-25 10:40:00,70.87,71.03,70.85,70.94,17588.0,70.87,71.03,70.85,70.94,17588.0
2025-04-25 10:45:00,70.94,70.97,70.79,70.97,11490.0,70.94,70.97,70.79,70.97,11490.0
2025-04-25 10:50:00,70.97,70.97,70.87,70.87,14221.0,70.97,70.97,70.87,70.87,14221.0
2025-04-25 10:55:00,70.87,70.93,70.7,70.86,33652.0,70.87,70.93,70.7,70.86,33652.0
2025-04-25 11:00:00,70.84,70.94,70.79,70.92,22887.0,70.84,70.94,70.79,70.92,22887.0
2025-04-25 11:05:00,70.92,71.02,70.85,71.01,12417.0,70.92,71.02,70.85,71.01,12417.0
2025-04-25 11:10:00,71.0,71.02,70.93,70.94,16029.0,71.0,71.02,70.93,70.94,16029.0
2025-04-25 11:15:00,70.96,70.97,70.75,70.8,24550.0,70.96,70.97,70.75,70.8,24550.0
2025-04-25 11:20:00,70.8,70.91,70.79,70.86,18374.0,70.8,70.91,70.79,70.86,18374.0
2025-04-25 11:25:00,70.87,70.87,70.62,70.68,30655.0,70.87,70.87,70.62,70.68,30655.0
2025-04-25 11:30:00,70.7,70.75,70.63,70.67,19272.0,70.7,70.75,70.63,70.67,19272.0
2025-04-25 11:35:00,70.65,70.74,70.57,70.7,17972.0,70.65,70.74,70.57,70.7,17972.0
2025-04-25 11:40:00,70.71,70.72,70.54,70.56,21644.0,70.71,70.72,70.54,70.56,21644.0
2025-04-25 11:45:00,70.55,70.61,70.52,70.52,17171.0,70.55,70.61,70.52,70.52,17171.0
2025-04-25 11:50:00,70.53,70.69,70.52,70.68,20560.0,70.53,70.69,70.52,70.68,20560.0
2025-04-25 11:55:00,70.69,70.72,70.63,70.63,9832.0,70.69,70.72,70.63,70.63,9832.0
2025-04-25 12:00:00,70.65,70.79,70.64,70.78,26679.0,70.65,70.79,70.64,70.78,26679.0
2025-04-25 12:05:00,70.78,70.88,70.77,70.83,9500.0,70.78,70.88,70.77,70.83,9500.0
2025-04-25 12:10:00,70.85,70.88,70.82,70.84,9307.0,70.85,70.88,70.82,70.84,9307.0
2025-04-25 12:15:00,70.83,70.85,70.73,70.85,14119.0,70.83,70.85,70.73,70.85,14119.0
2025-04-25 12:20:00,70.85,70.97,70.82,70.94,7893.0,70.85,70.97,70.82,70.94,7893.0
2025-04-25 12:25:00,70.94,70.94,70.83,70.86,25895.0,70.94,70.94,70.83,70.86,25895.0
2025-04-25 12:30:00,70.86,70.95,70.86,70.95,12170.0,70.86,70.95,70.86,70.95,12170.0
2025-04-25 12:35:00,70.94,71.04,70.93,71.01,9808.0,70.94,71.04,70.93,71.01,9808.0
2025-04-25 12:40:00,71.01,71.04,70.96,70.98,13483.0,71.01,71.04,70.96,70.98,13483.0
2025-04-25 12:45:00,70.98,71.02,70.92,70.95,18775.0,70.98,71.02,70.92,70.95,18775.0
2025-04-25 12:50:00,70.94,70.96,70.88,70.95,13697.0,70.94,70.96,70.88,70.95,13697.0
2025-04-25 12:55:00,70.95,70.98,70.83,70.86,16498.0,70.95,70.98,70.83,70.86,16498.0
2025-04-25 13:00:00,70.87,70.91,70.86,70.91,10247.0,70.87,70.91,70.86,70.91,10247.0
2025-04-25 13:05:00,70.91,71.02,70.9,70.9,11669.0,70.91,71.02,70.9,70.9,11669.0
2025-04-25 13:10:00,70.91,70.96,70.86,70.93,11494.0,70.91,70.96,70.86,70.93,11494.0
2025-04-25 13:15:00,70.95,70.99,70.94,70.99,13222.0,70.95,70.99,70.94,70.99,13222.0
2025-04-25 13:20:00,70.99,71.02,70.96,70.97,10911.0,70.99,71.02,70.96,70.97,10911.0
2025-04-25 13:25:00,70.95,70.99,70.9,70.99,14984.0,70.95,70.99,70.9,70.99,14984.0
2025-04-25 13:30:00,70.98,71.01,70.92,70.98,17898.0,70.98,71.01,70.92,70.98,17898.0
2025-04-25 13:35:00,70.98,71.02,70.86,70.89,15073.0,70.98,71.02,70.86,70.89,15073.0
2025-04-25 13:40:00,70.88,70.94,70.81,70.81,11736.0,70.88,70.94,70.81,70.81,11736.0
2025-04-25 13:45:00,70.81,70.84,70.75,70.84,19482.0,70.81,70.84,70.75,70.84,19482.0
2025-04-25 13:50:00,70.82,70.82,70.68,70.69,31397.0,70.82,70.82,70.68,70.69,31397.0
2025-04-25 13:55:00,70.68,70.68,70.48,70.53,20842.0,70.68,70.68,70.48,70.53,20842.0
2025-04-25 14:00:00,70.53,70.57,70.44,70.55,22026.0,70.53,70.57,70.44,70.55,22026.0
2025-04-25 14:05:00,70.56,70.71,70.56,70.7,12297.0,70.56,70.71,70.56,70.7,12297.0
2025-04-25 14:10:00,70.7,70.72,70.64,70.71,12869.0,70.7,70.72,70.64,70.71,12869.0
2025-04-25 14:15:00,70.71,70.74,70.64,70.74,9718.0,70.71,70.74,70.64,70.74,9718.0
2025-04-25 14:20:00,70.73,70.84,70.73,70.81,17051.0,70.73,70.84,70.73,70.81,17051.0
2025-04-25 14:25:00,70.82,70.83,70.75,70.79,13715.0,70.82,70.83,70.75,70.79,13715.0
2025-04-25 14:30:00,70.78,70.81,70.73,70.74,12982.0,70.78,70.81,70.73,70.74,12982.0
2025-04-25 14:35:00,70.75,70.87,70.73,70.87,13124.0,70.75,70.87,70.73,70.87,13124.0
2025-04-25 14:40:00,70.87,70.88,70.81,70.84,8732.0,70.87,70.88,70.81,70.84,8732.0
2025-04-25 14:45:00,70.82,70.84,70.72,70.74,17699.0,70.82,70.84,70.72,70.74,17699.0
2025-04-25 14:50:00,70.75,70.76,70.67,70.74,10547.0,70.75,70.76,70.67,70.74,10547.0
2025-04-25 14:55:00,70.74,70.78,70.71,70.76,18255.0,70.74,70.78,70.71,70.76,18255.0
2025-04-25 15:00:00,70.76,70.86,70.75,70.82,11099.0,70.76,70.86,70.75,70.82,11099.0
2025-04-25 15:05:00,70.83,70.86,70.81,70.84,13846.0,70.83,70.86,70.81,70.84,13846.0
2025-04-25 15:10:00,70.85,70.85,70.73,70.75,19054.0,70.85,70.85,70.73,70.75,19054.0
2025-04-25 15:15:00,70.74,70.78,70.69,70.76,15546.0,70.74,70.78,70.69,70.76,15546.0
2025-04-25 15:20:00,70.76,70.85,70.75,70.84,12849.0,70.76,70.85,70.75,70.84,12849.0
2025-04-25 15:25:00,70.83,70.83,70.7,70.73,22682.0,70.83,70.83,70.7,70.73,22682.0
2025-04-25 15:30:00,70.71,70.81,70.67,70.76,19730.0,70.71,70.81,70.67,70.76,19730.0
2025-04-25 15:35:00,70.75,70.91,70.67,70.87,25609.0,70.75,70.91,70.67,70.87,25609.0
2025-04-25 15:40:00,70.85,70.89,70.77,70.81,20886.0,70.85,70.89,70.77,70.81,20886.0
2025-04-25 15:45:00,70.81,70.91,70.81,70.87,26156.0,70.81,70.91,70.81,70.87,26156.0
2025-04-25 15:50:00,70.87,70.91,70.8,70.84,51541.0,70.87,70.91,70.8,70.84,51541.0
2025-04-25 15:55:00,70.83,70.94,70.76,70.93,200674.0,70.83,70.94,70.76,70.93,200674.0
2025-04-28 09:30:00,70.83,71.49,70.69,71.39,42720.0,70.83,71.49,70.69,71.39,42720.0
2025-04-28 09:35:00,71.41,71.48,71.1,71.17,48926.0,71.41,71.48,71.1,71.17,48926.0
2025-04-28 09:40:00,71.21,71.34,71.09,71.24,33640.0,71.21,71.34,71.09,71.24,33640.0
2025-04-28 09:45:00,71.23,71.3,71.07,71.21,45745.0,71.23,71.3,71.07,71.21,45745.0
2025-04-28 09:50:00,71.22,71.27,70.86,70.88,20601.0,71.22,71.27,70.86,70.88,20601.0
2025-04-28 09:55:00,70.8,71.01,70.8,70.87,26932.0,70.8,71.01,70.8,70.87,26932.0
2025-04-28 10:00:00,70.85,70.9,70.78,70.83,20996.0,70.85,70.9,70.78,70.83,20996.0
2025-04-28 10:05:00,70.83,70.97,70.79,70.88,25446.0,70.83,70.97,70.79,70.88,25446.0
2025-04-28 10:10:00,70.86,70.97,70.8,70.96,21452.0,70.86,70.97,70.8,70.96,21452.0
2025-04-28 10:15:00,70.95,70.99,70.82,70.98,18826.0,70.95,70.99,70.82,70.98,18826.0
2025-04-28 10:20:00,70.98,71.06,70.94,71.06,14434.0,70.98,71.06,70.94,71.06,14434.0
2025-04-28 10:25:00,71.07,71.07,70.78,70.78,24522.0,71.07,71.07,70.78,70.78,24522.0
2025-04-28 10:30:00,70.78,70.81,70.69,70.71,22637.0,70.78,70.81,70.69,70.71,22637.0
2025-04-28 10:35:00,70.72,70.78,70.7,70.71,30843.0,70.72,70.78,70.7,70.71,30843.0
2025-04-28 10:40:00,70.72,70.77,70.68,70.74,58388.0,70.72,70.77,70.68,70.74,58388.0
2025-04-28 10:45:00,70.73,70.9,70.72,70.88,26981.0,70.73,70.9,70.72,70.88,26981.0
2025-04-28 10:50:00,70.87,70.89,70.78,70.78,21795.0,70.87,70.89,70.78,70.78,21795.0
2025-04-28 10:55:00,70.78,70.9,70.76,70.85,23896.0,70.78,70.9,70.76,70.85,23896.0
2025-04-28 11:00:00,70.85,70.85,70.78,70.84,19180.0,70.85,70.85,70.78,70.84,19180.0
2025-04-28 11:05:00,70.84,70.85,70.74,70.76,15637.0,70.84,70.85,70.74,70.76,15637.0
2025-04-28 11:10:00,70.73,70.76,70.69,70.75,45235.0,70.73,70.76,70.69,70.75,45235.0
2025-04-28 11:15:00,70.73,70.75,70.6,70.62,27568.0,70.73,70.75,70.6,70.62,27568.0
2025-04-28 11:20:00,70.64,70.71,70.6,70.64,30471.0,70.64,70.71,70.6,70.64,30471.0
2025-04-28 11:25:00,70.62,70.65,70.51,70.58,26386.0,70.62,70.65,70.51,70.58,26386.0
2025-04-28 11:30:00,70.56,70.6,70.52,70.52,22300.0,70.56,70.6,70.52,70.52,22300.0
2025-04-28 11:35:00,70.53,70.6,70.5,70.56,14793.0,70.53,70.6,70.5,70.56,14793.0
2025-04-28 11:40:00,70.56,70.63,70.54,70.57,19948.0,70.56,70.63,70.54,70.57,19948.0
2025-04-28 11:45:00,70.58,70.61,70.57,70.59,16597.0,70.58,70.61,70.57,70.59,16597.0
2025-04-28 11:50:00,70.59,70.64,70.58,70.58,30755.0,70.59,70.64,70.58,70.58,30755.0
2025-04-28 11:55:00,70.58,70.58,70.44,70.44,17204.0,70.58,70.58,70.44,70.44,17204.0
2025-04-28 12:00:00,70.44,70.46,70.37,70.42,39549.0,70.44,70.46,70.37,70.42,39549.0
2025-04-28 12:05:00,70.43,70.49,70.41,70.46,19300.0,70.43,70.49,70.41,70.46,19300.0
2025-04-28 12:10:00,70.46,70.52,70.46,70.48,9773.0,70.46,70.52,70.46,70.48,9773.0
2025-04-28 12:15:00,70.48,70.53,70.47,70.51,13418.0,70.48,70.53,70.47,70.51,13418.0
2025-04-28 12:20:00,70.51,70.52,70.45,70.47,9595.0,70.51,70.52,70.45,70.47,9595.0
2025-04-28 12:25:00,70.47,70.48,70.47,70.48,13318.0,70.47,70.48,70.47,70.48,13318.0
2025-04-28 12:30:00,70.46,70.51,70.42,70.44,13113.0,70.46,70.51,70.42,70.44,13113.0
2025-04-28 12:35:00,70.44,70.49,70.37,70.43,27143.0,70.44,70.49,70.37,70.43,27143.0
2025-04-28 12:40:00,70.41,70.44,70.39,70.41,11777.0,70.41,70.44,70.39,70.41,11777.0
2025-04-28 12:45:00,70.39,70.44,70.36,70.44,30013.0,70.39,70.44,70.36,70.44,30013.0
2025-04-28 12:50:00,70.44,70.54,70.42,70.49,45689.0,70.44,70.54,70.42,70.49,45689.0
2025-04-28 12:55:00,70.49,70.49,70.31,70.37,64080.0,70.49,70.49,70.31,70.37,64080.0
2025-04-28 13:00:00,70.38,70.39,70.3,70.31,14426.0,70.38,70.39,70.3,70.31,14426.0
2025-04-28 13:05:00,70.33,70.34,70.23,70.23,17783.0,70.33,70.34,70.23,70.23,17783.0
2025-04-28 13:10:00,70.23,70.26,70.14,70.14,17344.0,70.23,70.26,70.14,70.14,17344.0
2025-04-28 13:15:00,70.14,70.2,70.12,70.13,14099.0,70.14,70.2,70.12,70.13,14099.0
2025-04-28 13:20:00,70.14,70.2,70.14,70.17,16806.0,70.14,70.2,70.14,70.17,16806.0
2025-04-28 13:25:00,70.16,70.18,70.07,70.09,48427.0,70.16,70.18,70.07,70.09,48427.0
2025-04-28 13:30:00,70.09,70.11,70.06,70.11,59681.0,70.09,70.11,70.06,70.11,59681.0
2025-04-28 13:35:00,70.1,70.11,70.03,70.08,21228.0,70.1,70.11,70.03,70.08,21228.0
2025-04-28 13:40:00,70.07,70.09,70.01,70.06,24464.0,70.07,70.09,70.01,70.06,24464.0
2025-04-28 13:45:00,70.06,70.13,70.03,70.11,18486.0,70.06,70.13,70.03,70.11,18486.0
2025-04-28 13:50:00,70.13,70.16,70.1,70.12,15749.0,70.13,70.16,70.1,70.12,15749.0
2025-04-28 13:55:00,70.12,70.19,70.1,70.18,14095.0,70.12,70.19,70.1,70.18,14095.0
2025-04-28 14:00:00,70.18,70.25,70.18,70.22,26491.0,70.18,70.25,70.18,70.22,26491.0
2025-04-28 14:05:00,70.22,70.31,70.21,70.29,12189.0,70.22,70.31,70.21,70.29,12189.0
2025-04-28 14:10:00,70.3,70.31,70.21,70.21,22957.0,70.3,70.31,70.21,70.21,22957.0
2025-04-28 14:15:00,70.2,70.23,70.08,70.17,24459.0,70.2,70.23,70.08,70.17,24459.0
2025-04-28 14:20:00,70.17,70.19,70.15,70.18,14818.0,70.17,70.19,70.15,70.18,14818.0
2025-04-28 14:25:00,70.18,70.25,70.18,70.24,17439.0,70.18,70.25,70.18,70.24,17439.0
2025-04-28 14:30:00,70.24,70.27,70.17,70.18,20041.0,70.24,70.27,70.17,70.18,20041.0
2025-04-28 14:35:00,70.18,70.2,70.15,70.16,13242.0,70.18,70.2,70.15,70.16,13242.0
2025-04-28 14:40:00,70.16,70.2,70.14,70.15,17006.0,70.16,70.2,70.14,70.15,17006.0
2025-04-28 14:45:00,70.17,70.19,70.14,70.16,15758.0,70.17,70.19,70.14,70.16,15758.0
2025-04-28 14:50:00,70.16,70.19,70.12,70.13,34617.0,70.16,70.19,70.12,70.13,34617.0
2025-04-28 14:55:00,70.14,70.17,70.12,70.12,24053.0,70.14,70.17,70.12,70.12,24053.0
2025-04-28 15:00:00,70.14,70.35,70.12,70.29,45633.0,70.14,70.35,70.12,70.29,45633.0
2025-04-28 15:05:00,70.29,70.38,70.25,70.38,38841.0,70.29,70.38,70.25,70.38,38841.0
2025-04-28 15:10:00,70.38,70.45,70.36,70.45,22817.0,70.38,70.45,70.36,70.45,22817.0
2025-04-28 15:15:00,70.46,70.48,70.43,70.48,22516.0,70.46,70.48,70.43,70.48,22516.0
2025-04-28 15:20:00,70.46,70.51,70.45,70.5,31909.0,70.46,70.51,70.45,70.5,31909.0
2025-04-28 15:25:00,70.53,70.53,70.39,70.41,22547.0,70.53,70.53,70.39,70.41,22547.0
2025-04-28 15:30:00,70.4,70.43,70.38,70.38,53074.0,70.4,70.43,70.38,70.38,53074.0
2025-04-28 15:35:00,70.37,70.38,70.29,70.31,72735.0,70.37,70.38,70.29,70.31,72735.0
2025-04-28 15:40:00,70.3,70.33,70.26,70.3,92948.0,70.3,70.33,70.26,70.3,92948.0
2025-04-28 15:45:00,70.3,70.41,70.3,70.4,166512.0,70.3,70.41,70.3,70.4,166512.0
2025-04-28 15:50:00,70.41,70.44,70.31,70.38,206779.0,70.41,70.44,70.31,70.38,206779.0
2025-04-28 15:55:00,70.37,70.4,70.2,70.35,522522.0,70.37,70.4,70.2,70.35,522522.0
2025-04-29 09:30:00,68.36,70.15,68.0,69.46,279793.0,68.36,70.15,68.0,69.46,279793.0
2025-04-29 09:35:00,69.46,70.57,69.37,70.24,89029.0,69.46,70.57,69.37,70.24,89029.0
2025-04-29 09:40:00,70.25,70.3,69.89,69.89,42907.0,70.25,70.3,69.89,69.89,42907.0
2025-04-29 09:45:00,69.93,70.66,69.78,70.56,92306.0,69.93,70.66,69.78,70.56,92306.0
2025-04-29 09:50:00,70.57,70.71,70.27,70.3,49480.0,70.57,70.71,70.27,70.3,49480.0
2025-04-29 09:55:00,70.29,70.6,70.23,70.23,34050.0,70.29,70.6,70.23,70.23,34050.0
2025-04-29 10:00:00,70.13,70.25,69.82,69.83,53703.0,70.13,70.25,69.82,69.83,53703.0
2025-04-29 10:05:00,69.86,70.37,69.86,70.3,52094.0,69.86,70.37,69.86,70.3,52094.0
2025-04-29 10:10:00,70.3,70.65,70.3,70.49,54466.0,70.3,70.65,70.3,70.49,54466.0
2025-04-29 10:15:00,70.45,70.83,70.37,70.75,42950.0,70.45,70.83,70.37,70.75,42950.0
2025-04-29 10:20:00,70.7,70.7,70.23,70.32,33889.0,70.7,70.7,70.23,70.32,33889.0
2025-04-29 10:25:00,70.29,70.42,70.19,70.39,26721.0,70.29,70.42,70.19,70.39,26721.0
2025-04-29 10:30:00,70.39,70.51,70.31,70.51,35289.0,70.39,70.51,70.31,70.51,35289.0
2025-04-29 10:35:00,70.48,70.78,70.48,70.73,76274.0,70.48,70.78,70.48,70.73,76274.0
2025-04-29 10:40:00,70.71,70.82,70.61,70.71,50270.0,70.71,70.82,70.61,70.71,50270.0
2025-04-29 10:45:00,70.71,71.01,70.66,70.94,19206.0,70.71,71.01,70.66,70.94,19206.0
2025-04-29 10:50:00,71.01,71.01,70.64,70.8,29350.0,71.01,71.01,70.64,70.8,29350.0
2025-04-29 10:55:00,70.83,70.92,70.8,70.92,21795.0,70.83,70.92,70.8,70.92,21795.0
2025-04-29 11:00:00,70.91,71.15,70.9,70.98,61129.0,70.91,71.15,70.9,70.98,61129.0
2025-04-29 11:05:00,70.98,71.2,70.87,70.93,24224.0,70.98,71.2,70.87,70.93,24224.0
2025-04-29 11:10:00,70.94,70.94,70.65,70.72,33949.0,70.94,70.94,70.65,70.72,33949.0
2025-04-29 11:15:00,70.72,70.76,70.49,70.49,37595.0,70.72,70.76,70.49,70.49,37595.0
2025-04-29 11:20:00,70.53,70.53,70.14,70.19,59017.0,70.53,70.53,70.14,70.19,59017.0
2025-04-29 11:25:00,70.2,70.33,70.13,70.17,43299.0,70.2,70.33,70.13,70.17,43299.0
2025-04-29 11:30:00,70.19,70.25,69.96,69.99,36290.0,70.19,70.25,69.96,69.99,36290.0
2025-04-29 11:35:00,70.01,70.07,69.88,69.96,27872.0,70.01,70.07,69.88,69.96,27872.0
2025-04-29 11:40:00,69.99,70.16,69.97,70.12,34722.0,69.99,70.16,69.97,70.12,34722.0
2025-04-29 11:45:00,70.12,70.24,70.08,70.22,21307.0,70.12,70.24,70.08,70.22,21307.0
2025-04-29 11:50:00,70.23,70.37,70.22,70.29,46427.0,70.23,70.37,70.22,70.29,46427.0
2025-04-29 11:55:00,70.28,70.32,70.22,70.27,29353.0,70.28,70.32,70.22,70.27,29353.0
2025-04-29 12:00:00,70.26,70.27,70.2,70.24,16866.0,70.26,70.27,70.2,70.24,16866.0
2025-04-29 12:05:00,70.25,70.36,70.25,70.28,24817.0,70.25,70.36,70.25,70.28,24817.0
2025-04-29 12:10:00,70.3,70.53,70.28,70.5,24847.0,70.3,70.53,70.28,70.5,24847.0
2025-04-29 12:15:00,70.53,70.55,70.42,70.47,40682.0,70.53,70.55,70.42,70.47,40682.0
2025-04-29 12:20:00,70.48,70.59,70.43,70.57,31574.0,70.48,70.59,70.43,70.57,31574.0
2025-04-29 12:25:00,70.55,70.66,70.51,70.66,18142.0,70.55,70.66,70.51,70.66,18142.0
2025-04-29 12:30:00,70.68,70.75,70.55,70.59,26714.0,70.68,70.75,70.55,70.59,26714.0
2025-04-29 12:35:00,70.58,70.72,70.57,70.67,63388.0,70.58,70.72,70.57,70.67,63388.0
2025-04-29 12:40:00,70.66,70.66,70.52,70.53,16599.0,70.66,70.66,70.52,70.53,16599.0
2025-04-29 12:45:00,70.52,70.62,70.47,70.51,18983.0,70.52,70.62,70.47,70.51,18983.0
2025-04-29 12:50:00,70.52,70.55,70.44,70.51,11821.0,70.52,70.55,70.44,70.51,11821.0
2025-04-29 12:55:00,70.5,70.5,70.3,70.31,15274.0,70.5,70.5,70.3,70.31,15274.0
2025-04-29 13:00:00,70.31,70.34,70.15,70.23,15275.0,70.31,70.34,70.15,70.23,15275.0
2025-04-29 13:05:00,70.21,70.24,70.14,70.22,12128.0,70.21,70.24,70.14,70.22,12128.0
2025-04-29 13:10:00,70.2,70.25,70.15,70.2,20666.0,70.2,70.25,70.15,70.2,20666.0
2025-04-29 13:15:00,70.22,70.29,70.21,70.29,11450.0,70.22,70.29,70.21,70.29,11450.0
2025-04-29 13:20:00,70.29,70.31,70.16,70.2,16902.0,70.29,70.31,70.16,70.2,16902.0
2025-04-29 13:25:00,70.2,70.28,70.19,70.22,14573.0,70.2,70.28,70.19,70.22,14573.0
2025-04-29 13:30:00,70.23,70.25,70.19,70.23,11080.0,70.23,70.25,70.19,70.23,11080.0
2025-04-29 13:35:00,70.26,70.35,70.24,70.34,10470.0,70.26,70.35,70.24,70.34,10470.0
2025-04-29 13:40:00,70.34,70.56,70.32,70.54,19895.0,70.34,70.56,70.32,70.54,19895.0
2025-04-29 13:45:00,70.55,70.68,70.55,70.65,15674.0,70.55,70.68,70.55,70.65,15674.0
2025-04-29 13:50:00,70.63,70.7,70.62,70.66,16297.0,70.63,70.7,70.62,70.66,16297.0
2025-04-29 13:55:00,70.66,70.68,70.51,70.53,16968.0,70.66,70.68,70.51,70.53,16968.0
2025-04-29 14:00:00,70.53,70.62,70.47,70.62,37142.0,70.53,70.62,70.47,70.62,37142.0
2025-04-29 14:05:00,70.62,70.67,70.56,70.61,18664.0,70.62,70.67,70.56,70.61,18664.0
2025-04-29 14:10:00,70.61,70.71,70.57,70.7,14251.0,70.61,70.71,70.57,70.7,14251.0
2025-04-29 14:15:00,70.72,70.75,70.66,70.66,18655.0,70.72,70.75,70.66,70.66,18655.0
2025-04-29 14:20:00,70.66,70.68,70.56,70.68,15896.0,70.66,70.68,70.56,70.68,15896.0
2025-04-29 14:25:00,70.68,70.7,70.5,70.56,34660.0,70.68,70.7,70.5,70.56,34660.0
2025-04-29 14:30:00,70.56,70.68,70.55,70.67,31127.0,70.56,70.68,70.55,70.67,31127.0
2025-04-29 14:35:00,70.67,70.69,70.58,70.59,21780.0,70.67,70.69,70.58,70.59,21780.0
2025-04-29 14:40:00,70.57,70.63,70.53,70.61,15991.0,70.57,70.63,70.53,70.61,15991.0
2025-04-29 14:45:00,70.62,70.64,70.56,70.59,14197.0,70.62,70.64,70.56,70.59,14197.0
2025-04-29 14:50:00,70.58,70.59,70.48,70.48,20198.0,70.58,70.59,70.48,70.48,20198.0
2025-04-29 14:55:00,70.47,70.51,70.26,70.32,37394.0,70.47,70.51,70.26,70.32,37394.0
2025-04-29 15:00:00,70.33,70.38,70.28,70.29,41045.0,70.33,70.38,70.28,70.29,41045.0
2025-04-29 15:05:00,70.28,70.28,70.1,70.17,94127.0,70.28,70.28,70.1,70.17,94127.0
2025-04-29 15:10:00,70.17,70.21,70.12,70.15,42618.0,70.17,70.21,70.12,70.15,42618.0
2025-04-29 15:15:00,70.17,70.25,70.17,70.24,28979.0,70.17,70.25,70.17,70.24,28979.0
2025-04-29 15:20:00,70.24,70.33,70.2,70.28,38282.0,70.24,70.33,70.2,70.28,38282.0
2025-04-29 15:25:00,70.3,70.36,70.26,70.29,28324.0,70.3,70.36,70.26,70.29,28324.0
2025-04-29 15:30:00,70.29,70.35,70.17,70.21,50011.0,70.29,70.35,70.17,70.21,50011.0
2025-04-29 15:35:00,70.19,70.2,70.03,70.07,48837.0,70.19,70.2,70.03,70.07,48837.0
2025-04-29 15:40:00,70.07,70.07,69.86,69.96,89440.0,70.07,70.07,69.86,69.96,89440.0
2025-04-29 15:45:00,69.96,70.02,69.9,69.92,68047.0,69.96,70.02,69.9,69.92,68047.0
2025-04-29 15:50:00,69.92,70.17,69.86,70.12,155620.0,69.92,70.17,69.86,70.12,155620.0
2025-04-29 15:55:00,70.13,70.24,70.0,70.23,378685.0,70.13,70.24,70.0,70.23,378685.0
2025-04-30 09:30:00,70.62,71.23,70.51,70.73,70843.0,70.62,71.23,70.51,70.73,70843.0
2025-04-30 09:35:00,70.73,70.95,70.51,70.57,11159.0,70.73,70.95,70.51,70.57,11159.0
2025-04-30 09:40:00,70.51,70.51,70.03,70.06,10652.0,70.51,70.51,70.03,70.06,10652.0
2025-04-30 09:45:00,70.04,70.25,69.9,70.16,54946.0,70.04,70.25,69.9,70.16,54946.0
2025-04-30 09:50:00,70.11,70.26,70.05,70.14,27375.0,70.11,70.26,70.05,70.14,27375.0
2025-04-30 09:55:00,70.15,70.25,70.02,70.08,26334.0,70.15,70.25,70.02,70.08,26334.0
2025-04-30 10:00:00,70.04,70.22,69.89,69.98,69087.0,70.04,70.22,69.89,69.98,69087.0
2025-04-30 10:05:00,70.0,70.0,69.76,69.82,53083.0,70.0,70.0,69.76,69.82,53083.0
2025-04-30 10:10:00,69.82,69.83,69.61,69.75,40522.0,69.82,69.83,69.61,69.75,40522.0
2025-04-30 10:15:00,69.78,69.79,69.65,69.77,63864.0,69.78,69.79,69.65,69.77,63864.0
2025-04-30 10:20:00,69.77,69.97,69.75,69.96,58571.0,69.77,69.97,69.75,69.96,58571.0
2025-04-30 10:25:00,69.96,70.16,69.91,70.14,20107.0,69.96,70.16,69.91,70.14,20107.0
2025-04-30 10:30:00,70.14,70.28,70.13,70.2,10375.0,70.14,70.28,70.13,70.2,10375.0
2025-04-30 10:35:00,70.2,70.24,70.08,70.17,16712.0,70.2,70.24,70.08,70.17,16712.0
2025-04-30 10:40:00,70.17,70.46,70.14,70.46,17506.0,70.17,70.46,70.14,70.46,17506.0
2025-04-30 10:45:00,70.45,70.59,70.43,70.45,21501.0,70.45,70.59,70.43,70.45,21501.0
2025-04-30 10:50:00,70.4,70.58,70.36,70.54,12734.0,70.4,70.58,70.36,70.54,12734.0
2025-04-30 10:55:00,70.55,70.66,70.51,70.59,13238.0,70.55,70.66,70.51,70.59,13238.0
2025-04-30 11:00:00,70.6,70.66,70.54,70.63,14849.0,70.6,70.66,70.54,70.63,14849.0
2025-04-30 11:05:00,70.63,70.74,70.57,70.73,16532.0,70.63,70.74,70.57,70.73,16532.0
2025-04-30 11:10:00,70.73,70.83,70.71,70.83,11705.0,70.73,70.83,70.71,70.83,11705.0
2025-04-30 11:15:00,70.81,70.97,70.79,70.96,12089.0,70.81,70.97,70.79,70.96,12089.0
2025-04-30 11:20:00,70.97,71.1,70.97,71.02,20517.0,70.97,71.1,70.97,71.02,20517.0
2025-04-30 11:25:00,71.0,71.12,71.0,71.08,17768.0,71.0,71.12,71.0,71.08,17768.0
2025-04-30 11:30:00,71.08,71.1,70.93,70.93,24378.0,71.08,71.1,70.93,70.93,24378.0
2025-04-30 11:35:00,70.96,70.96,70.82,70.94,15805.0,70.96,70.96,70.82,70.94,15805.0
2025-04-30 11:40:00,70.93,70.97,70.8,70.92,19181.0,70.93,70.97,70.8,70.92,19181.0
2025-04-30 11:45:00,70.95,71.03,70.9,71.0,12778.0,70.95,71.03,70.9,71.0,12778.0
2025-04-30 11:50:00,71.01,71.08,70.99,71.04,9874.0,71.01,71.08,70.99,71.04,9874.0
2025-04-30 11:55:00,71.03,71.09,71.01,71.03,9149.0,71.03,71.09,71.01,71.03,9149.0
2025-04-30 12:00:00,71.03,71.08,70.91,71.0,28123.0,71.03,71.08,70.91,71.0,28123.0
2025-04-30 12:05:00,70.99,70.99,70.91,70.95,13767.0,70.99,70.99,70.91,70.95,13767.0
2025-04-30 12:10:00,70.93,70.95,70.81,70.82,13664.0,70.93,70.95,70.81,70.82,13664.0
2025-04-30 12:15:00,70.83,70.85,70.8,70.81,8649.0,70.83,70.85,70.8,70.81,8649.0
2025-04-30 12:20:00,70.78,70.84,70.76,70.79,10491.0,70.78,70.84,70.76,70.79,10491.0
2025-04-30 12:25:00,70.78,71.01,70.77,71.0,14682.0,70.78,71.01,70.77,71.0,14682.0
2025-04-30 12:30:00,71.01,71.01,70.91,70.92,15244.0,71.01,71.01,70.91,70.92,15244.0
2025-04-30 12:35:00,70.9,71.05,70.9,71.04,8847.0,70.9,71.05,70.9,71.04,8847.0
2025-04-30 12:40:00,71.05,71.16,71.04,71.16,10519.0,71.05,71.16,71.04,71.16,10519.0
2025-04-30 12:45:00,71.15,71.18,71.07,71.08,13176.0,71.15,71.18,71.07,71.08,13176.0
2025-04-30 12:50:00,71.07,71.14,71.04,71.14,8702.0,71.07,71.14,71.04,71.14,8702.0
2025-04-30 12:55:00,71.14,71.15,71.07,71.1,8027.0,71.14,71.15,71.07,71.1,8027.0
2025-04-30 13:00:00,71.09,71.14,71.05,71.07,11992.0,71.09,71.14,71.05,71.07,11992.0
2025-04-30 13:05:00,71.06,71.07,71.0,71.0,8247.0,71.06,71.07,71.0,71.0,8247.0
2025-04-30 13:10:00,71.0,71.0,70.88,70.95,12272.0,71.0,71.0,70.88,70.95,12272.0
2025-04-30 13:15:00,70.96,71.04,70.95,71.0,20016.0,70.96,71.04,70.95,71.0,20016.0
2025-04-30 13:20:00,71.0,71.07,70.99,71.06,10028.0,71.0,71.07,70.99,71.06,10028.0
2025-04-30 13:25:00,71.07,71.17,71.06,71.13,11604.0,71.07,71.17,71.06,71.13,11604.0
2025-04-30 13:30:00,71.14,71.22,71.11,71.19,18254.0,71.14,71.22,71.11,71.19,18254.0
2025-04-30 13:35:00,71.18,71.24,71.17,71.2,11098.0,71.18,71.24,71.17,71.2,11098.0
2025-04-30 13:40:00,71.19,71.23,71.16,71.23,10498.0,71.19,71.23,71.16,71.23,10498.0
2025-04-30 13:45:00,71.23,71.24,71.17,71.17,11695.0,71.23,71.24,71.17,71.17,11695.0
2025-04-30 13:50:00,71.18,71.28,71.18,71.26,7483.0,71.18,71.28,71.18,71.26,7483.0
2025-04-30 13:55:00,71.27,71.27,71.2,71.21,7318.0,71.27,71.27,71.2,71.21,7318.0
2025-04-30 14:00:00,71.21,71.21,71.13,71.17,14594.0,71.21,71.21,71.13,71.17,14594.0
2025-04-30 14:05:00,71.16,71.35,71.11,71.14,28498.0,71.16,71.35,71.11,71.14,28498.0
2025-04-30 14:10:00,71.15,71.24,71.12,71.16,13056.0,71.15,71.24,71.12,71.16,13056.0
2025-04-30 14:15:00,71.16,71.29,71.16,71.2,15395.0,71.16,71.29,71.16,71.2,15395.0
2025-04-30 14:20:00,71.19,71.23,71.16,71.22,6776.0,71.19,71.23,71.16,71.22,6776.0
2025-04-30 14:25:00,71.23,71.23,71.06,71.12,25185.0,71.23,71.23,71.06,71.12,25185.0
2025-04-30 14:30:00,71.12,71.16,71.07,71.07,12327.0,71.12,71.16,71.07,71.07,12327.0
2025-04-30 14:35:00,71.07,71.08,71.03,71.07,17485.0,71.07,71.08,71.03,71.07,17485.0
2025-04-30 14:40:00,71.07,71.14,71.06,71.09,24559.0,71.07,71.14,71.06,71.09,24559.0
2025-04-30 14:45:00,71.09,71.18,71.09,71.15,13382.0,71.09,71.18,71.09,71.15,13382.0
2025-04-30 14:50:00,71.15,71.19,71.09,71.12,15592.0,71.15,71.19,71.09,71.12,15592.0
2025-04-30 14:55:00,71.12,71.15,71.0,71.02,24177.0,71.12,71.15,71.0,71.02,24177.0
2025-04-30 15:00:00,71.03,71.1,70.96,71.03,29338.0,71.03,71.1,70.96,71.03,29338.0
2025-04-30 15:05:00,71.03,71.05,70.96,70.96,13775.0,71.03,71.05,70.96,70.96,13775.0
2025-04-30 15:10:00,70.97,71.1,70.96,71.1,16617.0,70.97,71.1,70.96,71.1,16617.0
2025-04-30 15:15:00,71.1,71.15,71.03,71.06,20748.0,71.1,71.15,71.03,71.06,20748.0
2025-04-30 15:20:00,71.07,71.16,71.02,71.06,21366.0,71.07,71.16,71.02,71.06,21366.0
2025-04-30 15:25:00,71.05,71.07,70.99,71.01,28969.0,71.05,71.07,70.99,71.01,28969.0
2025-04-30 15:30:00,71.01,71.01,70.86,70.95,43954.0,71.01,71.01,70.86,70.95,43954.0
2025-04-30 15:35:00,70.96,70.97,70.86,70.91,33378.0,70.96,70.97,70.86,70.91,33378.0
2025-04-30 15:40:00,70.91,71.11,70.91,71.09,24783.0,70.91,71.11,70.91,71.09,24783.0
2025-04-30 15:45:00,71.09,71.37,71.09,71.29,35363.0,71.09,71.37,71.09,71.29,35363.0
2025-04-30 15:50:00,71.28,71.55,71.26,71.44,75486.0,71.28,71.55,71.26,71.44,75486.0
2025-04-30 15:55:00,71.45,71.49,71.33,71.37,270248.0,71.45,71.49,71.33,71.37,270248.0
2025-05-01 09:30:00,70.84,70.91,70.16,70.5,44362.0,70.84,70.91,70.16,70.5,44362.0
2025-05-01 09:35:00,70.52,70.8,70.42,70.53,15409.0,70.52,70.8,70.42,70.53,15409.0
2025-05-01 09:40:00,70.59,70.69,70.4,70.46,38297.0,70.59,70.69,70.4,70.46,38297.0
2025-05-01 09:45:00,70.44,70.69,70.35,70.56,28925.0,70.44,70.69,70.35,70.56,28925.0
2025-05-01 09:50:00,70.56,70.81,70.55,70.76,12377.0,70.56,70.81,70.55,70.76,12377.0
2025-05-01 09:55:00,70.76,70.85,70.68,70.75,15782.0,70.76,70.85,70.68,70.75,15782.0
2025-05-01 10:00:00,70.78,70.93,70.68,70.93,20549.0,70.78,70.93,70.68,70.93,20549.0
2025-05-01 10:05:00,70.91,70.96,70.68,70.7,16649.0,70.91,70.96,70.68,70.7,16649.0
2025-05-01 10:10:00,70.7,70.78,70.68,70.77,18521.0,70.7,70.78,70.68,70.77,18521.0
2025-05-01 10:15:00,70.77,70.95,70.76,70.9,17464.0,70.77,70.95,70.76,70.9,17464.0
2025-05-01 10:20:00,70.92,71.0,70.9,71.0,21640.0,70.92,71.0,70.9,71.0,21640.0
2025-05-01 10:25:00,70.98,71.04,70.9,70.91,10810.0,70.98,71.04,70.9,70.91,10810.0
2025-05-01 10:30:00,70.91,70.91,70.7,70.71,22568.0,70.91,70.91,70.7,70.71,22568.0
2025-05-01 10:35:00,70.7,70.97,70.7,70.95,16201.0,70.7,70.97,70.7,70.95,16201.0
2025-05-01 10:40:00,70.95,70.96,70.81,70.87,15182.0,70.95,70.96,70.81,70.87,15182.0
2025-05-01 10:45:00,70.87,70.95,70.83,70.91,17635.0,70.87,70.95,70.83,70.91,17635.0
2025-05-01 10:50:00,70.91,71.04,70.88,71.0,16210.0,70.91,71.04,70.88,71.0,16210.0
2025-05-01 10:55:00,71.0,71.01,70.89,70.89,12120.0,71.0,71.01,70.89,70.89,12120.0
2025-05-01 11:00:00,70.89,70.94,70.8,70.94,13317.0,70.89,70.94,70.8,70.94,13317.0
2025-05-01 11:05:00,70.95,70.96,70.88,70.96,14226.0,70.95,70.96,70.88,70.96,14226.0
2025-05-01 11:10:00,70.93,70.95,70.86,70.88,13652.0,70.93,70.95,70.86,70.88,13652.0
2025-05-01 11:15:00,70.88,70.92,70.79,70.8,23764.0,70.88,70.92,70.79,70.8,23764.0
2025-05-01 11:20:00,70.8,70.82,70.69,70.71,21142.0,70.8,70.82,70.69,70.71,21142.0
2025-05-01 11:25:00,70.71,70.76,70.63,70.64,18271.0,70.71,70.76,70.63,70.64,18271.0
2025-05-01 11:30:00,70.64,70.64,70.55,70.6,11944.0,70.64,70.64,70.55,70.6,11944.0
2025-05-01 11:35:00,70.59,70.72,70.59,70.65,15277.0,70.59,70.72,70.59,70.65,15277.0
2025-05-01 11:40:00,70.65,70.67,70.58,70.6,7612.0,70.65,70.67,70.58,70.6,7612.0
2025-05-01 11:45:00,70.62,70.62,70.48,70.49,9762.0,70.62,70.62,70.48,70.49,9762.0
2025-05-01 11:50:00,70.49,70.56,70.45,70.55,11941.0,70.49,70.56,70.45,70.55,11941.0
2025-05-01 11:55:00,70.56,70.56,70.39,70.41,9415.0,70.56,70.56,70.39,70.41,9415.0
2025-05-01 12:00:00,70.4,70.41,70.26,70.29,16287.0,70.4,70.41,70.26,70.29,16287.0
2025-05-01 12:05:00,70.28,70.36,70.26,70.34,12265.0,70.28,70.36,70.26,70.34,12265.0
2025-05-01 12:10:00,70.33,70.33,70.16,70.16,11699.0,70.33,70.33,70.16,70.16,11699.0
2025-05-01 12:15:00,70.17,70.24,70.13,70.24,14591.0,70.17,70.24,70.13,70.24,14591.0
2025-05-01 12:20:00,70.26,70.3,70.21,70.23,11602.0,70.26,70.3,70.21,70.23,11602.0
2025-05-01 12:25:00,70.23,70.31,70.15,70.15,11588.0,70.23,70.31,70.15,70.15,11588.0
2025-05-01 12:30:00,70.16,70.26,70.12,70.26,8907.0,70.16,70.26,70.12,70.26,8907.0
2025-05-01 12:35:00,70.24,70.29,70.2,70.22,16119.0,70.24,70.29,70.2,70.22,16119.0
2025-05-01 12:40:00,70.22,70.24,70.12,70.24,15641.0,70.22,70.24,70.12,70.24,15641.0
2025-05-01 12:45:00,70.22,70.25,70.14,70.15,8602.0,70.22,70.25,70.14,70.15,8602.0
2025-05-01 12:50:00,70.16,70.26,70.15,70.23,12053.0,70.16,70.26,70.15,70.23,12053.0
2025-05-01 12:55:00,70.23,70.27,70.22,70.22,8896.0,70.23,70.27,70.22,70.22,8896.0
2025-05-01 13:00:00,70.23,70.33,70.21,70.32,17560.0,70.23,70.33,70.21,70.32,17560.0
2025-05-01 13:05:00,70.33,70.4,70.3,70.37,10767.0,70.33,70.4,70.3,70.37,10767.0
2025-05-01 13:10:00,70.36,70.38,70.32,70.35,15273.0,70.36,70.38,70.32,70.35,15273.0
2025-05-01 13:15:00,70.36,70.54,70.35,70.51,16636.0,70.36,70.54,70.35,70.51,16636.0
2025-05-01 13:20:00,70.5,70.5,70.46,70.46,11061.0,70.5,70.5,70.46,70.46,11061.0
2025-05-01 13:25:00,70.45,70.49,70.44,70.48,11192.0,70.45,70.49,70.44,70.48,11192.0
2025-05-01 13:30:00,70.5,70.54,70.48,70.54,11017.0,70.5,70.54,70.48,70.54,11017.0
2025-05-01 13:35:00,70.55,70.55,70.43,70.46,24585.0,70.55,70.55,70.43,70.46,24585.0
2025-05-01 13:40:00,70.45,70.47,70.37,70.4,14469.0,70.45,70.47,70.37,70.4,14469.0
2025-05-01 13:45:00,70.4,70.44,70.39,70.43,12411.0,70.4,70.44,70.39,70.43,12411.0
2025-05-01 13:50:00,70.43,70.45,70.33,70.34,15460.0,70.43,70.45,70.33,70.34,15460.0
2025-05-01 13:55:00,70.34,70.35,70.28,70.29,10522.0,70.34,70.35,70.28,70.29,10522.0
2025-05-01 14:00:00,70.3,70.34,70.26,70.32,7350.0,70.3,70.34,70.26,70.32,7350.0
2025-05-01 14:05:00,70.31,70.38,70.29,70.38,14579.0,70.31,70.38,70.29,70.38,14579.0
2025-05-01 14:10:00,70.38,70.41,70.36,70.41,9988.0,70.38,70.41,70.36,70.41,9988.0
2025-05-01 14:15:00,70.41,70.47,70.37,70.37,17747.0,70.41,70.47,70.37,70.37,17747.0
2025-05-01 14:20:00,70.36,70.38,70.27,70.29,19053.0,70.36,70.38,70.27,70.29,19053.0
2025-05-01 14:25:00,70.29,70.34,70.26,70.34,13025.0,70.29,70.34,70.26,70.34,13025.0
2025-05-01 14:30:00,70.31,70.38,70.29,70.34,17731.0,70.31,70.38,70.29,70.34,17731.0
2025-05-01 14:35:00,70.34,70.45,70.33,70.39,23508.0,70.34,70.45,70.33,70.39,23508.0
2025-05-01 14:40:00,70.39,70.45,70.39,70.44,11270.0,70.39,70.45,70.39,70.44,11270.0
2025-05-01 14:45:00,70.44,70.48,70.4,70.4,14902.0,70.44,70.48,70.4,70.4,14902.0
2025-05-01 14:50:00,70.42,70.48,70.4,70.41,14213.0,70.42,70.48,70.4,70.41,14213.0
2025-05-01 14:55:00,70.41,70.44,70.37,70.37,21579.0,70.41,70.44,70.37,70.37,21579.0
2025-05-01 15:00:00,70.37,70.42,70.3,70.42,17136.0,70.37,70.42,70.3,70.42,17136.0
2025-05-01 15:05:00,70.41,70.43,70.35,70.35,15347.0,70.41,70.43,70.35,70.35,15347.0
2025-05-01 15:10:00,70.35,70.35,70.27,70.31,15729.0,70.35,70.35,70.27,70.31,15729.0
2025-05-01 15:15:00,70.31,70.37,70.27,70.36,19322.0,70.31,70.37,70.27,70.36,19322.0
2025-05-01 15:20:00,70.36,70.43,70.35,70.37,25211.0,70.36,70.43,70.35,70.37,25211.0
2025-05-01 15:25:00,70.37,70.47,70.36,70.45,20925.0,70.37,70.47,70.36,70.45,20925.0
2025-05-01 15:30:00,70.45,70.57,70.42,70.53,26491.0,70.45,70.57,70.42,70.53,26491.0
2025-05-01 15:35:00,70.51,70.56,70.47,70.49,26607.0,70.51,70.56,70.47,70.49,26607.0
2025-05-01 15:40:00,70.48,70.51,70.42,70.49,23567.0,70.48,70.51,70.42,70.49,23567.0
2025-05-01 15:45:00,70.49,70.57,70.46,70.57,38803.0,70.49,70.57,70.46,70.57,38803.0
2025-05-01 15:50:00,70.57,70.59,70.27,70.31,63230.0,70.57,70.59,70.27,70.31,63230.0
2025-05-01 15:55:00,70.29,70.3,70.06,70.13,205394.0,70.29,70.3,70.06,70.13,205394.0
2025-05-02 09:30:00,70.87,71.41,70.67,71.32,51007.0,70.87,71.41,70.67,71.32,51007.0
2025-05-02 09:35:00,71.21,71.35,70.96,71.04,15287.0,71.21,71.35,70.96,71.04,15287.0
2025-05-02 09:40:00,71.06,71.09,70.87,71.04,12449.0,71.06,71.09,70.87,71.04,12449.0
2025-05-02 09:45:00,71.04,71.04,70.8,70.81,16991.0,71.04,71.04,70.8,70.81,16991.0
2025-05-02 09:50:00,70.86,70.89,70.72,70.8,21874.0,70.86,70.89,70.72,70.8,21874.0
2025-05-02 09:55:00,70.8,70.85,70.7,70.72,33558.0,70.8,70.85,70.7,70.72,33558.0
2025-05-02 10:00:00,70.68,70.77,70.61,70.64,21439.0,70.68,70.77,70.61,70.64,21439.0
2025-05-02 10:05:00,70.62,70.87,70.59,70.82,14914.0,70.62,70.87,70.59,70.82,14914.0
2025-05-02 10:10:00,70.84,70.87,70.75,70.77,15539.0,70.84,70.87,70.75,70.77,15539.0
2025-05-02 10:15:00,70.78,70.82,70.72,70.8,10186.0,70.78,70.82,70.72,70.8,10186.0
2025-05-02 10:20:00,70.79,70.83,70.73,70.81,12999.0,70.79,70.83,70.73,70.81,12999.0
2025-05-02 10:25:00,70.81,70.81,70.61,70.65,12851.0,70.81,70.81,70.61,70.65,12851.0
2025-05-02 10:30:00,70.65,70.67,70.47,70.5,12680.0,70.65,70.67,70.47,70.5,12680.0
2025-05-02 10:35:00,70.5,70.64,70.48,70.57,11604.0,70.5,70.64,70.48,70.57,11604.0
2025-05-02 10:40:00,70.58,70.6,70.49,70.53,7005.0,70.58,70.6,70.49,70.53,7005.0
2025-05-02 10:45:00,70.53,70.63,70.51,70.56,6218.0,70.53,70.63,70.51,70.56,6218.0
2025-05-02 10:50:00,70.62,70.62,70.54,70.57,6930.0,70.62,70.62,70.54,70.57,6930.0
2025-05-02 10:55:00,70.58,70.67,70.57,70.67,7239.0,70.58,70.67,70.57,70.67,7239.0
2025-05-02 11:00:00,70.67,70.71,70.62,70.66,9245.0,70.67,70.71,70.62,70.66,9245.0
2025-05-02 11:05:00,70.66,70.67,70.58,70.59,8063.0,70.66,70.67,70.58,70.59,8063.0
2025-05-02 11:10:00,70.55,70.59,70.47,70.48,9218.0,70.55,70.59,70.47,70.48,9218.0
2025-05-02 11:15:00,70.47,70.52,70.45,70.46,5516.0,70.47,70.52,70.45,70.46,5516.0
2025-05-02 11:20:00,70.47,70.47,70.39,70.44,6181.0,70.47,70.47,70.39,70.44,6181.0
2025-05-02 11:25:00,70.42,70.44,70.35,70.38,7611.0,70.42,70.44,70.35,70.38,7611.0
2025-05-02 11:30:00,70.39,70.45,70.36,70.43,9564.0,70.39,70.45,70.36,70.43,9564.0
2025-05-02 11:35:00,70.44,70.5,70.39,70.5,9699.0,70.44,70.5,70.39,70.5,9699.0
2025-05-02 11:40:00,70.51,70.52,70.33,70.34,6541.0,70.51,70.52,70.33,70.34,6541.0
2025-05-02 11:45:00,70.32,70.39,70.3,70.38,4143.0,70.32,70.39,70.3,70.38,4143.0
2025-05-02 11:50:00,70.38,70.4,70.33,70.37,8914.0,70.38,70.4,70.33,70.37,8914.0
2025-05-02 11:55:00,70.35,70.37,70.26,70.28,9137.0,70.35,70.37,70.26,70.28,9137.0
2025-05-02 12:00:00,70.29,70.45,70.28,70.42,18518.0,70.29,70.45,70.28,70.42,18518.0
2025-05-02 12:05:00,70.42,70.43,70.37,70.39,7471.0,70.42,70.43,70.37,70.39,7471.0
2025-05-02 12:10:00,70.39,70.43,70.36,70.42,5815.0,70.39,70.43,70.36,70.42,5815.0
2025-05-02 12:15:00,70.43,70.45,70.33,70.42,9804.0,70.43,70.45,70.33,70.42,9804.0
2025-05-02 12:20:00,70.42,70.44,70.32,70.33,6232.0,70.42,70.44,70.32,70.33,6232.0
2025-05-02 12:25:00,70.32,70.36,70.31,70.36,7453.0,70.32,70.36,70.31,70.36,7453.0
2025-05-02 12:30:00,70.36,70.5,70.36,70.47,7646.0,70.36,70.5,70.36,70.47,7646.0
2025-05-02 12:35:00,70.47,70.51,70.43,70.5,11364.0,70.47,70.51,70.43,70.5,11364.0
2025-05-02 12:40:00,70.49,70.51,70.42,70.45,10206.0,70.49,70.51,70.42,70.45,10206.0
2025-05-02 12:45:00,70.45,70.47,70.38,70.45,7699.0,70.45,70.47,70.38,70.45,7699.0
2025-05-02 12:50:00,70.45,70.49,70.44,70.47,5809.0,70.45,70.49,70.44,70.47,5809.0
2025-05-02 12:55:00,70.47,70.51,70.45,70.49,7261.0,70.47,70.51,70.45,70.49,7261.0
2025-05-02 13:00:00,70.49,70.55,70.48,70.52,15431.0,70.49,70.55,70.48,70.52,15431.0
2025-05-02 13:05:00,70.52,70.64,70.49,70.61,26894.0,70.52,70.64,70.49,70.61,26894.0
2025-05-02 13:10:00,70.61,70.61,70.4,70.41,19352.0,70.61,70.61,70.4,70.41,19352.0
2025-05-02 13:15:00,70.4,70.42,70.35,70.4,46554.0,70.4,70.42,70.35,70.4,46554.0
2025-05-02 13:20:00,70.37,70.39,70.33,70.38,41198.0,70.37,70.39,70.33,70.38,41198.0
2025-05-02 13:25:00,70.39,70.39,70.29,70.34,21633.0,70.39,70.39,70.29,70.34,21633.0
2025-05-02 13:30:00,70.33,70.34,70.28,70.3,16759.0,70.33,70.34,70.28,70.3,16759.0
2025-05-02 13:35:00,70.31,70.36,70.29,70.35,9820.0,70.31,70.36,70.29,70.35,9820.0
2025-05-02 13:40:00,70.34,70.42,70.34,70.4,11295.0,70.34,70.42,70.34,70.4,11295.0
2025-05-02 13:45:00,70.41,70.47,70.39,70.41,12487.0,70.41,70.47,70.39,70.41,12487.0
2025-05-02 13:50:00,70.41,70.46,70.4,70.46,9715.0,70.41,70.46,70.4,70.46,9715.0
2025-05-02 13:55:00,70.46,70.46,70.38,70.39,9654.0,70.46,70.46,70.38,70.39,9654.0
2025-05-02 14:00:00,70.38,70.46,70.37,70.44,8976.0,70.38,70.46,70.37,70.44,8976.0
2025-05-02 14:05:00,70.43,70.47,70.42,70.46,8403.0,70.43,70.47,70.42,70.46,8403.0
2025-05-02 14:10:00,70.47,70.49,70.44,70.48,9260.0,70.47,70.49,70.44,70.48,9260.0
2025-05-02 14:15:00,70.47,70.61,70.47,70.58,13046.0,70.47,70.61,70.47,70.58,13046.0
2025-05-02 14:20:00,70.57,70.6,70.53,70.59,9521.0,70.57,70.6,70.53,70.59,9521.0
2025-05-02 14:25:00,70.59,70.59,70.53,70.53,10124.0,70.59,70.59,70.53,70.53,10124.0
2025-05-02 14:30:00,70.54,70.63,70.53,70.61,12378.0,70.54,70.63,70.53,70.61,12378.0
2025-05-02 14:35:00,70.6,70.72,70.58,70.7,12114.0,70.6,70.72,70.58,70.7,12114.0
2025-05-02 14:40:00,70.69,70.69,70.67,70.67,11646.0,70.69,70.69,70.67,70.67,11646.0
2025-05-02 14:45:00,70.67,70.7,70.6,70.61,15926.0,70.67,70.7,70.6,70.61,15926.0
2025-05-02 14:50:00,70.61,70.64,70.55,70.63,14177.0,70.61,70.64,70.55,70.63,14177.0
2025-05-02 14:55:00,70.63,70.68,70.63,70.63,13089.0,70.63,70.68,70.63,70.63,13089.0
2025-05-02 15:00:00,70.63,70.69,70.63,70.65,16023.0,70.63,70.69,70.63,70.65,16023.0
2025-05-02 15:05:00,70.65,70.69,70.6,70.69,17083.0,70.65,70.69,70.6,70.69,17083.0
2025-05-02 15:10:00,70.69,70.73,70.66,70.7,131143.0,70.69,70.73,70.66,70.7,131143.0
2025-05-02 15:15:00,70.72,70.8,70.69,70.76,18263.0,70.72,70.8,70.69,70.76,18263.0
2025-05-02 15:20:00,70.76,70.84,70.75,70.82,13362.0,70.76,70.84,70.75,70.82,13362.0
2025-05-02 15:25:00,70.82,70.87,70.74,70.77,15807.0,70.82,70.87,70.74,70.77,15807.0
2025-05-02 15:30:00,70.77,70.83,70.77,70.82,13973.0,70.77,70.83,70.77,70.82,13973.0
2025-05-02 15:35:00,70.81,70.83,70.76,70.8,17042.0,70.81,70.83,70.76,70.8,17042.0
2025-05-02 15:40:00,70.82,70.86,70.77,70.82,17067.0,70.82,70.86,70.77,70.82,17067.0
2025-05-02 15:45:00,70.81,70.81,70.67,70.71,19891.0,70.81,70.81,70.67,70.71,19891.0
2025-05-02 15:50:00,70.72,70.8,70.7,70.74,31645.0,70.72,70.8,70.7,70.74,31645.0
2025-05-02 15:55:00,70.74,70.77,70.65,70.72,168793.0,70.74,70.77,70.65,70.72,168793.0
2025-05-05 09:30:00,70.74,70.77,70.15,70.38,43415.0,70.74,70.77,70.15,70.38,43415.0
2025-05-05 09:35:00,70.36,70.39,70.11,70.34,13350.0,70.36,70.39,70.11,70.34,13350.0
2025-05-05 09:40:00,70.35,70.38,70.2,70.25,14081.0,70.35,70.38,70.2,70.25,14081.0
2025-05-05 09:45:00,70.24,70.37,70.23,70.23,8795.0,70.24,70.37,70.23,70.23,8795.0
2025-05-05 09:50:00,70.25,70.25,70.09,70.11,16438.0,70.25,70.25,70.09,70.11,16438.0
2025-05-05 09:55:00,70.13,70.29,70.12,70.2,16846.0,70.13,70.29,70.12,70.2,16846.0
2025-05-05 10:00:00,70.23,70.36,70.23,70.31,16764.0,70.23,70.36,70.23,70.31,16764.0
2025-05-05 10:05:00,70.33,70.47,70.26,70.46,6416.0,70.33,70.47,70.26,70.46,6416.0
2025-05-05 10:10:00,70.46,70.58,70.45,70.52,10870.0,70.46,70.58,70.45,70.52,10870.0
2025-05-05 10:15:00,70.52,70.65,70.52,70.61,10626.0,70.52,70.65,70.52,70.61,10626.0
2025-05-05 10:20:00,70.63,70.73,70.61,70.73,9993.0,70.63,70.73,70.61,70.73,9993.0
2025-05-05 10:25:00,70.74,70.76,70.61,70.67,11463.0,70.74,70.76,70.61,70.67,11463.0
2025-05-05 10:30:00,70.69,70.69,70.62,70.64,12733.0,70.69,70.69,70.62,70.64,12733.0
2025-05-05 10:35:00,70.64,70.74,70.63,70.72,16276.0,70.64,70.74,70.63,70.72,16276.0
2025-05-05 10:40:00,70.73,70.81,70.72,70.79,6239.0,70.73,70.81,70.72,70.79,6239.0
2025-05-05 10:45:00,70.79,70.82,70.74,70.79,9329.0,70.79,70.82,70.74,70.79,9329.0
2025-05-05 10:50:00,70.77,70.85,70.74,70.84,12667.0,70.77,70.85,70.74,70.84,12667.0
2025-05-05 10:55:00,70.84,70.86,70.75,70.82,19482.0,70.84,70.86,70.75,70.82,19482.0
2025-05-05 11:00:00,70.84,70.91,70.84,70.9,10832.0,70.84,70.91,70.84,70.9,10832.0
2025-05-05 11:05:00,70.89,70.89,70.76,70.77,12824.0,70.89,70.89,70.76,70.77,12824.0
2025-05-05 11:10:00,70.77,70.87,70.68,70.76,19391.0,70.77,70.87,70.68,70.76,19391.0
2025-05-05 11:15:00,70.78,70.84,70.72,70.75,19188.0,70.78,70.84,70.72,70.75,19188.0
2025-05-05 11:20:00,70.78,70.86,70.77,70.86,7161.0,70.78,70.86,70.77,70.86,7161.0
2025-05-05 11:25:00,70.86,70.86,70.79,70.79,15538.0,70.86,70.86,70.79,70.79,15538.0
2025-05-05 11:30:00,70.8,70.8,70.7,70.72,8803.0,70.8,70.8,70.7,70.72,8803.0
2025-05-05 11:35:00,70.72,70.8,70.7,70.78,11727.0,70.72,70.8,70.7,70.78,11727.0
2025-05-05 11:40:00,70.78,70.81,70.73,70.75,10512.0,70.78,70.81,70.73,70.75,10512.0
2025-05-05 11:45:00,70.77,70.92,70.77,70.89,10929.0,70.77,70.92,70.77,70.89,10929.0
2025-05-05 11:50:00,70.89,70.95,70.89,70.89,9397.0,70.89,70.95,70.89,70.89,9397.0
2025-05-05 11:55:00,70.88,70.9,70.83,70.84,12453.0,70.88,70.9,70.83,70.84,12453.0
2025-05-05 12:00:00,70.82,70.87,70.76,70.78,10960.0,70.82,70.87,70.76,70.78,10960.0
2025-05-05 12:05:00,70.79,70.79,70.74,70.75,11644.0,70.79,70.79,70.74,70.75,11644.0
2025-05-05 12:10:00,70.77,70.78,70.72,70.73,6593.0,70.77,70.78,70.72,70.73,6593.0
2025-05-05 12:15:00,70.74,70.75,70.7,70.71,9916.0,70.74,70.75,70.7,70.71,9916.0
2025-05-05 12:20:00,70.7,70.75,70.69,70.7,15876.0,70.7,70.75,70.69,70.7,15876.0
2025-05-05 12:25:00,70.7,70.79,70.68,70.77,16677.0,70.7,70.79,70.68,70.77,16677.0
2025-05-05 12:30:00,70.77,70.77,70.73,70.74,8799.0,70.77,70.77,70.73,70.74,8799.0
2025-05-05 12:35:00,70.73,70.74,70.7,70.72,10061.0,70.73,70.74,70.7,70.72,10061.0
2025-05-05 12:40:00,70.73,70.75,70.69,70.7,5902.0,70.73,70.75,70.69,70.7,5902.0
2025-05-05 12:45:00,70.7,70.73,70.69,70.72,18246.0,70.7,70.73,70.69,70.72,18246.0
2025-05-05 12:50:00,70.72,70.75,70.68,70.75,28557.0,70.72,70.75,70.68,70.75,28557.0
2025-05-05 12:55:00,70.74,70.76,70.7,70.72,10470.0,70.74,70.76,70.7,70.72,10470.0
2025-05-05 13:00:00,70.71,70.71,70.64,70.67,19025.0,70.71,70.71,70.64,70.67,19025.0
2025-05-05 13:05:00,70.67,70.7,70.64,70.64,11118.0,70.67,70.7,70.64,70.64,11118.0
2025-05-05 13:10:00,70.65,70.67,70.57,70.57,33709.0,70.65,70.67,70.57,70.57,33709.0
2025-05-05 13:15:00,70.56,70.57,70.45,70.48,8722.0,70.56,70.57,70.45,70.48,8722.0
2025-05-05 13:20:00,70.46,70.51,70.42,70.48,18084.0,70.46,70.51,70.42,70.48,18084.0
2025-05-05 13:25:00,70.51,70.57,70.45,70.47,10167.0,70.51,70.57,70.45,70.47,10167.0
2025-05-05 13:30:00,70.46,70.58,70.45,70.56,12869.0,70.46,70.58,70.45,70.56,12869.0
2025-05-05 13:35:00,70.57,70.66,70.56,70.64,10400.0,70.57,70.66,70.56,70.64,10400.0
2025-05-05 13:40:00,70.65,70.7,70.62,70.66,11495.0,70.65,70.7,70.62,70.66,11495.0
2025-05-05 13:45:00,70.66,70.73,70.65,70.72,7733.0,70.66,70.73,70.65,70.72,7733.0
2025-05-05 13:50:00,70.74,70.74,70.65,70.65,7770.0,70.74,70.74,70.65,70.65,7770.0
2025-05-05 13:55:00,70.66,70.69,70.65,70.66,9233.0,70.66,70.69,70.65,70.66,9233.0
2025-05-05 14:00:00,70.67,70.69,70.65,70.67,7340.0,70.67,70.69,70.65,70.67,7340.0
2025-05-05 14:05:00,70.66,70.7,70.64,70.69,8840.0,70.66,70.7,70.64,70.69,8840.0
2025-05-05 14:10:00,70.69,70.69,70.66,70.68,7548.0,70.69,70.69,70.66,70.68,7548.0
2025-05-05 14:15:00,70.69,70.75,70.68,70.75,7807.0,70.69,70.75,70.68,70.75,7807.0
2025-05-05 14:20:00,70.75,70.82,70.75,70.81,12659.0,70.75,70.82,70.75,70.81,12659.0
2025-05-05 14:25:00,70.82,70.83,70.79,70.8,9513.0,70.82,70.83,70.79,70.8,9513.0
2025-05-05 14:30:00,70.81,70.92,70.81,70.9,16716.0,70.81,70.92,70.81,70.9,16716.0
2025-05-05 14:35:00,70.89,70.9,70.85,70.87,16637.0,70.89,70.9,70.85,70.87,16637.0
2025-05-05 14:40:00,70.87,70.9,70.87,70.88,18110.0,70.87,70.9,70.87,70.88,18110.0
2025-05-05 14:45:00,70.88,70.89,70.83,70.86,9985.0,70.88,70.89,70.83,70.86,9985.0
2025-05-05 14:50:00,70.86,70.88,70.83,70.88,11892.0,70.86,70.88,70.83,70.88,11892.0
2025-05-05 14:55:00,70.89,70.9,70.83,70.83,14720.0,70.89,70.9,70.83,70.83,14720.0
2025-05-05 15:00:00,70.83,70.83,70.76,70.81,12727.0,70.83,70.83,70.76,70.81,12727.0
2025-05-05 15:05:00,70.81,70.84,70.77,70.81,14453.0,70.81,70.84,70.77,70.81,14453.0
2025-05-05 15:10:00,70.81,70.82,70.76,70.81,14337.0,70.81,70.82,70.76,70.81,14337.0
2025-05-05 15:15:00,70.81,70.83,70.79,70.82,17058.0,70.81,70.83,70.79,70.82,17058.0
2025-05-05 15:20:00,70.81,70.81,70.72,70.75,17715.0,70.81,70.81,70.72,70.75,17715.0
2025-05-05 15:25:00,70.75,70.77,70.74,70.75,18896.0,70.75,70.77,70.74,70.75,18896.0
2025-05-05 15:30:00,70.74,70.76,70.69,70.7,16022.0,70.74,70.76,70.69,70.7,16022.0
2025-05-05 15:35:00,70.69,70.78,70.69,70.77,24606.0,70.69,70.78,70.69,70.77,24606.0
2025-05-05 15:40:00,70.76,70.76,70.66,70.69,18740.0,70.76,70.76,70.66,70.69,18740.0
2025-05-05 15:45:00,70.69,70.8,70.66,70.79,36269.0,70.69,70.8,70.66,70.79,36269.0
2025-05-05 15:50:00,70.76,70.77,70.63,70.68,47620.0,70.76,70.77,70.63,70.68,47620.0
2025-05-05 15:55:00,70.67,70.7,70.6,70.64,172018.0,70.67,70.7,70.6,70.64,172018.0
2025-05-06 09:30:00,70.24,70.55,70.13,70.43,29691.0,70.24,70.55,70.13,70.43,29691.0
2025-05-06 09:35:00,70.35,70.42,70.17,70.17,7925.0,70.35,70.42,70.17,70.17,7925.0
2025-05-06 09:40:00,70.18,70.23,70.01,70.11,38540.0,70.18,70.23,70.01,70.11,38540.0
2025-05-06 09:45:00,70.08,70.12,70.0,70.04,15542.0,70.08,70.12,70.0,70.04,15542.0
2025-05-06 09:50:00,70.05,70.05,69.92,69.98,12901.0,70.05,70.05,69.92,69.98,12901.0
2025-05-06 09:55:00,69.96,70.17,69.96,70.13,12656.0,69.96,70.17,69.96,70.13,12656.0
2025-05-06 10:00:00,70.12,70.22,70.09,70.16,9796.0,70.12,70.22,70.09,70.16,9796.0
2025-05-06 10:05:00,70.17,70.25,70.16,70.24,18470.0,70.17,70.25,70.16,70.24,18470.0
2025-05-06 10:10:00,70.25,70.34,70.23,70.32,25468.0,70.25,70.34,70.23,70.32,25468.0
2025-05-06 10:15:00,70.31,70.32,70.22,70.29,24319.0,70.31,70.32,70.22,70.29,24319.0
2025-05-06 10:20:00,70.29,70.52,70.29,70.46,14717.0,70.29,70.52,70.29,70.46,14717.0
2025-05-06 10:25:00,70.45,70.54,70.44,70.51,17733.0,70.45,70.54,70.44,70.51,17733.0
2025-05-06 10:30:00,70.5,70.53,70.46,70.47,15557.0,70.5,70.53,70.46,70.47,15557.0
2025-05-06 10:35:00,70.46,70.46,70.37,70.44,18656.0,70.46,70.46,70.37,70.44,18656.0
2025-05-06 10:40:00,70.44,70.45,70.36,70.38,14464.0,70.44,70.45,70.36,70.38,14464.0
2025-05-06 10:45:00,70.38,70.46,70.37,70.41,8640.0,70.38,70.46,70.37,70.41,8640.0
2025-05-06 10:50:00,70.41,70.41,70.29,70.3,10782.0,70.41,70.41,70.29,70.3,10782.0
2025-05-06 10:55:00,70.29,70.36,70.25,70.34,21521.0,70.29,70.36,70.25,70.34,21521.0
2025-05-06 11:00:00,70.33,70.39,70.32,70.32,19392.0,70.33,70.39,70.32,70.32,19392.0
2025-05-06 11:05:00,70.33,70.34,70.18,70.18,12946.0,70.33,70.34,70.18,70.18,12946.0
2025-05-06 11:10:00,70.18,70.26,70.18,70.19,10579.0,70.18,70.26,70.18,70.19,10579.0
2025-05-06 11:15:00,70.19,70.19,70.1,70.14,5531.0,70.19,70.19,70.1,70.14,5531.0
2025-05-06 11:20:00,70.14,70.23,70.12,70.22,5754.0,70.14,70.23,70.12,70.22,5754.0
2025-05-06 11:25:00,70.19,70.19,70.12,70.13,8768.0,70.19,70.19,70.12,70.13,8768.0
2025-05-06 11:30:00,70.13,70.2,70.11,70.2,6067.0,70.13,70.2,70.11,70.2,6067.0
2025-05-06 11:35:00,70.19,70.19,70.14,70.15,15532.0,70.19,70.19,70.14,70.15,15532.0
2025-05-06 11:40:00,70.16,70.16,70.01,70.02,12857.0,70.16,70.16,70.01,70.02,12857.0
2025-05-06 11:45:00,70.02,70.06,70.01,70.03,4633.0,70.02,70.06,70.01,70.03,4633.0
2025-05-06 11:50:00,70.04,70.05,69.95,69.97,5376.0,70.04,70.05,69.95,69.97,5376.0
2025-05-06 11:55:00,69.96,69.96,69.9,69.9,7951.0,69.96,69.96,69.9,69.9,7951.0
2025-05-06 12:00:00,69.91,69.98,69.89,69.98,8732.0,69.91,69.98,69.89,69.98,8732.0
2025-05-06 12:05:00,69.98,70.0,69.93,70.0,6952.0,69.98,70.0,69.93,70.0,6952.0
2025-05-06 12:10:00,70.01,70.18,69.98,70.18,17024.0,70.01,70.18,69.98,70.18,17024.0
2025-05-06 12:15:00,70.18,70.18,70.09,70.1,5877.0,70.18,70.18,70.09,70.1,5877.0
2025-05-06 12:20:00,70.09,70.09,69.97,69.97,5269.0,70.09,70.09,69.97,69.97,5269.0
2025-05-06 12:25:00,69.99,70.03,69.99,70.01,5590.0,69.99,70.03,69.99,70.01,5590.0
2025-05-06 12:30:00,70.03,70.07,70.02,70.07,4305.0,70.03,70.07,70.02,70.07,4305.0
2025-05-06 12:35:00,70.06,70.12,70.05,70.09,9374.0,70.06,70.12,70.05,70.09,9374.0
2025-05-06 12:40:00,70.09,70.09,69.99,70.01,6173.0,70.09,70.09,69.99,70.01,6173.0
2025-05-06 12:45:00,70.0,70.01,69.98,69.99,3693.0,70.0,70.01,69.98,69.99,3693.0
2025-05-06 12:50:00,69.99,70.06,69.99,70.06,8117.0,69.99,70.06,69.99,70.06,8117.0
2025-05-06 12:55:00,70.06,70.1,70.0,70.01,9527.0,70.06,70.1,70.0,70.01,9527.0
2025-05-06 13:00:00,70.02,70.08,69.98,70.06,9476.0,70.02,70.08,69.98,70.06,9476.0
2025-05-06 13:05:00,70.06,70.13,70.06,70.09,14360.0,70.06,70.13,70.06,70.09,14360.0
2025-05-06 13:10:00,70.09,70.15,70.09,70.15,12517.0,70.09,70.15,70.09,70.15,12517.0
2025-05-06 13:15:00,70.15,70.23,70.14,70.22,10946.0,70.15,70.23,70.14,70.22,10946.0
2025-05-06 13:20:00,70.21,70.21,70.1,70.1,6815.0,70.21,70.21,70.1,70.1,6815.0
2025-05-06 13:25:00,70.1,70.16,70.1,70.1,12562.0,70.1,70.16,70.1,70.1,12562.0
2025-05-06 13:30:00,70.09,70.11,70.06,70.06,7883.0,70.09,70.11,70.06,70.06,7883.0
2025-05-06 13:35:00,70.06,70.07,70.01,70.01,9318.0,70.06,70.07,70.01,70.01,9318.0
2025-05-06 13:40:00,70.01,70.01,69.93,69.93,8790.0,70.01,70.01,69.93,69.93,8790.0
2025-05-06 13:45:00,69.92,69.94,69.89,69.9,19114.0,69.92,69.94,69.89,69.9,19114.0
2025-05-06 13:50:00,69.89,69.94,69.78,69.81,56405.0,69.89,69.94,69.78,69.81,56405.0
2025-05-06 13:55:00,69.78,69.81,69.74,69.79,25518.0,69.78,69.81,69.74,69.79,25518.0
2025-05-06 14:00:00,69.8,70.02,69.8,70.02,23714.0,69.8,70.02,69.8,70.02,23714.0
2025-05-06 14:05:00,70.03,70.04,69.93,69.95,9146.0,70.03,70.04,69.93,69.95,9146.0
2025-05-06 14:10:00,69.95,69.95,69.88,69.89,8643.0,69.95,69.95,69.88,69.89,8643.0
2025-05-06 14:15:00,69.88,69.95,69.86,69.95,10905.0,69.88,69.95,69.86,69.95,10905.0
2025-05-06 14:20:00,69.95,69.95,69.89,69.92,11009.0,69.95,69.95,69.89,69.92,11009.0
2025-05-06 14:25:00,69.91,70.03,69.9,70.02,16140.0,69.91,70.03,69.9,70.02,16140.0
2025-05-06 14:30:00,70.02,70.04,69.96,69.98,17453.0,70.02,70.04,69.96,69.98,17453.0
2025-05-06 14:35:00,69.97,69.99,69.95,69.96,8021.0,69.97,69.99,69.95,69.96,8021.0
2025-05-06 14:40:00,69.97,70.01,69.96,69.97,8896.0,69.97,70.01,69.96,69.97,8896.0
2025-05-06 14:45:00,69.97,70.0,69.95,69.98,10832.0,69.97,70.0,69.95,69.98,10832.0
2025-05-06 14:50:00,69.98,69.99,69.94,69.96,13834.0,69.98,69.99,69.94,69.96,13834.0
2025-05-06 14:55:00,69.96,70.05,69.96,70.04,7795.0,69.96,70.05,69.96,70.04,7795.0
2025-05-06 15:00:00,70.03,70.09,70.0,70.05,15764.0,70.03,70.09,70.0,70.05,15764.0
2025-05-06 15:05:00,70.04,70.07,69.98,70.03,27178.0,70.04,70.07,69.98,70.03,27178.0
2025-05-06 15:10:00,70.04,70.07,69.96,70.06,16321.0,70.04,70.07,69.96,70.06,16321.0
2025-05-06 15:15:00,70.05,70.11,70.05,70.08,11837.0,70.05,70.11,70.05,70.08,11837.0
2025-05-06 15:20:00,70.07,70.09,70.05,70.06,8585.0,70.07,70.09,70.05,70.06,8585.0
2025-05-06 15:25:00,70.06,70.11,70.04,70.08,8719.0,70.06,70.11,70.04,70.08,8719.0
2025-05-06 15:30:00,70.07,70.13,70.04,70.05,21619.0,70.07,70.13,70.04,70.05,21619.0
2025-05-06 15:35:00,70.05,70.08,70.0,70.02,23252.0,70.05,70.08,70.0,70.02,23252.0
2025-05-06 15:40:00,70.04,70.04,69.95,69.96,15610.0,70.04,70.04,69.95,69.96,15610.0
2025-05-06 15:45:00,69.96,70.03,69.96,69.98,25673.0,69.96,70.03,69.96,69.98,25673.0
2025-05-06 15:50:00,69.98,70.03,69.95,69.97,43609.0,69.98,70.03,69.95,69.97,43609.0
2025-05-06 15:55:00,69.97,70.03,69.86,70.01,303351.0,69.97,70.03,69.86,70.01,303351.0
2025-05-07 09:30:00,69.93,70.43,69.93,70.33,30480.0,69.93,70.43,69.93,70.33,30480.0
2025-05-07 09:35:00,70.33,70.47,70.11,70.27,17290.0,70.33,70.47,70.11,70.27,17290.0
2025-05-07 09:40:00,70.3,70.46,70.29,70.4,12265.0,70.3,70.46,70.29,70.4,12265.0
2025-05-07 09:45:00,70.39,70.46,70.29,70.33,12110.0,70.39,70.46,70.29,70.33,12110.0
2025-05-07 09:50:00,70.32,70.42,70.29,70.36,15055.0,70.32,70.42,70.29,70.36,15055.0
2025-05-07 09:55:00,70.37,70.41,70.33,70.36,7156.0,70.37,70.41,70.33,70.36,7156.0
2025-05-07 10:00:00,70.36,70.55,70.34,70.39,12834.0,70.36,70.55,70.34,70.39,12834.0
2025-05-07 10:05:00,70.39,70.47,70.35,70.36,13478.0,70.39,70.47,70.35,70.36,13478.0
2025-05-07 10:10:00,70.36,70.37,70.26,70.26,7296.0,70.36,70.37,70.26,70.26,7296.0
2025-05-07 10:15:00,70.26,70.27,70.21,70.23,5323.0,70.26,70.27,70.21,70.23,5323.0
2025-05-07 10:20:00,70.23,70.24,70.12,70.18,11899.0,70.23,70.24,70.12,70.18,11899.0
2025-05-07 10:25:00,70.18,70.2,70.05,70.09,6311.0,70.18,70.2,70.05,70.09,6311.0
2025-05-07 10:30:00,70.1,70.13,69.97,70.02,5644.0,70.1,70.13,69.97,70.02,5644.0
2025-05-07 10:35:00,70.02,70.08,69.98,70.06,4768.0,70.02,70.08,69.98,70.06,4768.0
2025-05-07 10:40:00,70.08,70.14,70.08,70.09,5182.0,70.08,70.14,70.08,70.09,5182.0
2025-05-07 10:45:00,70.09,70.15,70.06,70.06,4799.0,70.09,70.15,70.06,70.06,4799.0
2025-05-07 10:50:00,70.07,70.08,70.0,70.01,5005.0,70.07,70.08,70.0,70.01,5005.0
2025-05-07 10:55:00,70.01,70.08,69.95,70.07,11830.0,70.01,70.08,69.95,70.07,11830.0
2025-05-07 11:00:00,70.05,70.15,70.04,70.15,21355.0,70.05,70.15,70.04,70.15,21355.0
2025-05-07 11:05:00,70.16,70.18,70.12,70.14,9385.0,70.16,70.18,70.12,70.14,9385.0
2025-05-07 11:10:00,70.12,70.16,70.09,70.12,9070.0,70.12,70.16,70.09,70.12,9070.0
2025-05-07 11:15:00,70.14,70.2,70.13,70.19,11572.0,70.14,70.2,70.13,70.19,11572.0
2025-05-07 11:20:00,70.2,70.29,70.19,70.29,15497.0,70.2,70.29,70.19,70.29,15497.0
2025-05-07 11:25:00,70.28,70.36,70.28,70.34,8882.0,70.28,70.36,70.28,70.34,8882.0
2025-05-07 11:30:00,70.35,70.4,70.32,70.39,6341.0,70.35,70.4,70.32,70.39,6341.0
2025-05-07 11:35:00,70.39,70.4,70.34,70.38,7704.0,70.39,70.4,70.34,70.38,7704.0
2025-05-07 11:40:00,70.39,70.48,70.38,70.39,14361.0,70.39,70.48,70.38,70.39,14361.0
2025-05-07 11:45:00,70.41,70.41,70.28,70.29,4544.0,70.41,70.41,70.28,70.29,4544.0
2025-05-07 11:50:00,70.29,70.38,70.27,70.38,18288.0,70.29,70.38,70.27,70.38,18288.0
2025-05-07 11:55:00,70.39,70.43,70.38,70.38,4152.0,70.39,70.43,70.38,70.38,4152.0
2025-05-07 12:00:00,70.39,70.39,70.34,70.38,7394.0,70.39,70.39,70.34,70.38,7394.0
2025-05-07 12:05:00,70.38,70.41,70.37,70.41,6020.0,70.38,70.41,70.37,70.41,6020.0
2025-05-07 12:10:00,70.42,70.44,70.34,70.39,29978.0,70.42,70.44,70.34,70.39,29978.0
2025-05-07 12:15:00,70.4,70.48,70.4,70.48,9203.0,70.4,70.48,70.4,70.48,9203.0
2025-05-07 12:20:00,70.47,70.47,70.36,70.36,4197.0,70.47,70.47,70.36,70.36,4197.0
2025-05-07 12:25:00,70.36,70.43,70.35,70.39,5216.0,70.36,70.43,70.35,70.39,5216.0
2025-05-07 12:30:00,70.41,70.5,70.39,70.47,8751.0,70.41,70.5,70.39,70.47,8751.0
2025-05-07 12:35:00,70.47,70.53,70.45,70.53,5929.0,70.47,70.53,70.45,70.53,5929.0
2025-05-07 12:40:00,70.53,70.54,70.51,70.52,6255.0,70.53,70.54,70.51,70.52,6255.0
2025-05-07 12:45:00,70.53,70.63,70.53,70.63,5596.0,70.53,70.63,70.53,70.63,5596.0
2025-05-07 12:50:00,70.61,70.73,70.58,70.73,8896.0,70.61,70.73,70.58,70.73,8896.0
2025-05-07 12:55:00,70.75,70.79,70.7,70.72,6832.0,70.75,70.79,70.7,70.72,6832.0
2025-05-07 13:00:00,70.72,70.74,70.69,70.73,4689.0,70.72,70.74,70.69,70.73,4689.0
2025-05-07 13:05:00,70.75,70.77,70.74,70.75,3380.0,70.75,70.77,70.74,70.75,3380.0
2025-05-07 13:10:00,70.75,70.8,70.74,70.8,8093.0,70.75,70.8,70.74,70.8,8093.0
2025-05-07 13:15:00,70.8,70.82,70.79,70.8,8990.0,70.8,70.82,70.79,70.8,8990.0
2025-05-07 13:20:00,70.8,70.8,70.73,70.77,10110.0,70.8,70.8,70.73,70.77,10110.0
2025-05-07 13:25:00,70.78,70.8,70.77,70.8,20122.0,70.78,70.8,70.77,70.8,20122.0
2025-05-07 13:30:00,70.81,70.82,70.7,70.71,8506.0,70.81,70.82,70.7,70.71,8506.0
2025-05-07 13:35:00,70.7,70.72,70.65,70.72,12144.0,70.7,70.72,70.65,70.72,12144.0
2025-05-07 13:40:00,70.72,70.81,70.7,70.81,8477.0,70.72,70.81,70.7,70.81,8477.0
2025-05-07 13:45:00,70.8,70.84,70.79,70.84,6612.0,70.8,70.84,70.79,70.84,6612.0
2025-05-07 13:50:00,70.86,70.87,70.64,70.69,14174.0,70.86,70.87,70.64,70.69,14174.0
2025-05-07 13:55:00,70.7,70.7,70.62,70.64,8503.0,70.7,70.7,70.62,70.64,8503.0
2025-05-07 14:00:00,70.61,70.75,70.5,70.69,12996.0,70.61,70.75,70.5,70.69,12996.0
2025-05-07 14:05:00,70.69,70.69,70.42,70.48,12307.0,70.69,70.69,70.42,70.48,12307.0
2025-05-07 14:10:00,70.47,70.6,70.4,70.57,29617.0,70.47,70.6,70.4,70.57,29617.0
2025-05-07 14:15:00,70.55,70.62,70.51,70.62,31945.0,70.55,70.62,70.51,70.62,31945.0
2025-05-07 14:20:00,70.62,70.69,70.58,70.63,17035.0,70.62,70.69,70.58,70.63,17035.0
2025-05-07 14:25:00,70.63,70.72,70.61,70.62,13915.0,70.63,70.72,70.61,70.62,13915.0
2025-05-07 14:30:00,70.61,70.85,70.57,70.81,29480.0,70.61,70.85,70.57,70.81,29480.0
2025-05-07 14:35:00,70.82,70.97,70.8,70.95,47247.0,70.82,70.97,70.8,70.95,47247.0
2025-05-07 14:40:00,70.95,70.98,70.79,70.8,11964.0,70.95,70.98,70.79,70.8,11964.0
2025-05-07 14:45:00,70.81,70.85,70.59,70.63,18733.0,70.81,70.85,70.59,70.63,18733.0
2025-05-07 14:50:00,70.64,70.67,70.55,70.63,7010.0,70.64,70.67,70.55,70.63,7010.0
2025-05-07 14:55:00,70.62,70.93,70.62,70.86,14569.0,70.62,70.93,70.62,70.86,14569.0
2025-05-07 15:00:00,70.85,70.85,70.77,70.84,15943.0,70.85,70.85,70.77,70.84,15943.0
2025-05-07 15:05:00,70.8,70.89,70.75,70.86,8581.0,70.8,70.89,70.75,70.86,8581.0
2025-05-07 15:10:00,70.87,70.87,70.72,70.79,10849.0,70.87,70.87,70.72,70.79,10849.0
2025-05-07 15:15:00,70.78,70.83,70.69,70.78,12263.0,70.78,70.83,70.69,70.78,12263.0
2025-05-07 15:20:00,70.79,70.81,70.7,70.73,20706.0,70.79,70.81,70.7,70.73,20706.0
2025-05-07 15:25:00,70.71,70.72,70.45,70.46,13133.0,70.71,70.72,70.45,70.46,13133.0
2025-05-07 15:30:00,70.47,70.56,70.42,70.43,19265.0,70.47,70.56,70.42,70.43,19265.0
2025-05-07 15:35:00,70.46,70.56,70.42,70.49,13854.0,70.46,70.56,70.42,70.49,13854.0
2025-05-07 15:40:00,70.51,70.75,70.49,70.55,19881.0,70.51,70.75,70.49,70.55,19881.0
2025-05-07 15:45:00,70.57,70.6,70.37,70.39,41409.0,70.57,70.6,70.37,70.39,41409.0
2025-05-07 15:50:00,70.37,70.52,70.37,70.44,69444.0,70.37,70.52,70.37,70.44,69444.0
2025-05-07 15:55:00,70.43,70.6,70.37,70.48,121012.0,70.43,70.6,70.37,70.48,121012.0
2025-05-08 09:30:00,70.64,71.25,70.56,71.14,23222.0,70.64,71.25,70.56,71.14,23222.0
2025-05-08 09:35:00,71.15,71.34,71.09,71.1,5363.0,71.15,71.34,71.09,71.1,5363.0
2025-05-08 09:40:00,71.16,71.19,71.06,71.19,13493.0,71.16,71.19,71.06,71.19,13493.0
2025-05-08 09:45:00,71.17,71.44,71.13,71.37,21747.0,71.17,71.44,71.13,71.37,21747.0
2025-05-08 09:50:00,71.37,71.5,71.29,71.47,7669.0,71.37,71.5,71.29,71.47,7669.0
2025-05-08 09:55:00,71.47,71.58,71.41,71.56,18461.0,71.47,71.58,71.41,71.56,18461.0
2025-05-08 10:00:00,71.53,71.71,71.51,71.6,22869.0,71.53,71.71,71.51,71.6,22869.0
2025-05-08 10:05:00,71.59,71.64,71.46,71.53,9437.0,71.59,71.64,71.46,71.53,9437.0
2025-05-08 10:10:00,71.51,71.63,71.49,71.57,35203.0,71.51,71.63,71.49,71.57,35203.0
2025-05-08 10:15:00,71.57,71.76,71.56,71.75,29431.0,71.57,71.76,71.56,71.75,29431.0
2025-05-08 10:20:00,71.76,71.89,71.7,71.83,24445.0,71.76,71.89,71.7,71.83,24445.0
2025-05-08 10:25:00,71.81,71.9,71.78,71.82,13744.0,71.81,71.9,71.78,71.82,13744.0
2025-05-08 10:30:00,71.83,71.98,71.77,71.94,17515.0,71.83,71.98,71.77,71.94,17515.0
2025-05-08 10:35:00,71.94,71.96,71.65,71.65,19064.0,71.94,71.96,71.65,71.65,19064.0
2025-05-08 10:40:00,71.62,71.68,71.61,71.66,13495.0,71.62,71.68,71.61,71.66,13495.0
2025-05-08 10:45:00,71.66,71.68,71.58,71.61,31170.0,71.66,71.68,71.58,71.61,31170.0
2025-05-08 10:50:00,71.62,71.69,71.5,71.51,18199.0,71.62,71.69,71.5,71.51,18199.0
2025-05-08 10:55:00,71.51,71.53,71.38,71.46,48047.0,71.51,71.53,71.38,71.46,48047.0
2025-05-08 11:00:00,71.44,71.51,71.35,71.44,23173.0,71.44,71.51,71.35,71.44,23173.0
2025-05-08 11:05:00,71.44,71.6,71.42,71.55,16158.0,71.44,71.6,71.42,71.55,16158.0
2025-05-08 11:10:00,71.56,71.7,71.56,71.63,21620.0,71.56,71.7,71.56,71.63,21620.0
2025-05-08 11:15:00,71.62,71.78,71.61,71.77,11556.0,71.62,71.78,71.61,71.77,11556.0
2025-05-08 11:20:00,71.77,71.89,71.77,71.89,15537.0,71.77,71.89,71.77,71.89,15537.0
2025-05-08 11:25:00,71.89,71.99,71.89,71.91,21792.0,71.89,71.99,71.89,71.91,21792.0
2025-05-08 11:30:00,71.9,72.01,71.79,72.01,18713.0,71.9,72.01,71.79,72.01,18713.0
2025-05-08 11:35:00,72.02,72.05,71.96,72.05,28302.0,72.02,72.05,71.96,72.05,28302.0
2025-05-08 11:40:00,72.06,72.23,72.05,72.2,20069.0,72.06,72.23,72.05,72.2,20069.0
2025-05-08 11:45:00,72.2,72.23,72.15,72.23,13812.0,72.2,72.23,72.15,72.23,13812.0
2025-05-08 11:50:00,72.25,72.26,72.17,72.22,12747.0,72.25,72.26,72.17,72.22,12747.0
2025-05-08 11:55:00,72.23,72.24,72.13,72.14,19379.0,72.23,72.24,72.13,72.14,19379.0
2025-05-08 12:00:00,72.16,72.27,72.16,72.25,59699.0,72.16,72.27,72.16,72.25,59699.0
2025-05-08 12:05:00,72.25,72.26,72.14,72.14,13747.0,72.25,72.26,72.14,72.14,13747.0
2025-05-08 12:10:00,72.15,72.27,72.1,72.21,14387.0,72.15,72.27,72.1,72.21,14387.0
2025-05-08 12:15:00,72.2,72.25,72.19,72.21,6619.0,72.2,72.25,72.19,72.21,6619.0
2025-05-08 12:20:00,72.23,72.27,72.19,72.25,21861.0,72.23,72.27,72.19,72.25,21861.0
2025-05-08 12:25:00,72.24,72.28,72.22,72.27,20012.0,72.24,72.28,72.22,72.27,20012.0
2025-05-08 12:30:00,72.25,72.27,72.23,72.27,17620.0,72.25,72.27,72.23,72.27,17620.0
2025-05-08 12:35:00,72.27,72.37,72.25,72.35,43845.0,72.27,72.37,72.25,72.35,43845.0
2025-05-08 12:40:00,72.37,72.46,72.32,72.44,10960.0,72.37,72.46,72.32,72.44,10960.0
2025-05-08 12:45:00,72.45,72.49,72.42,72.49,17821.0,72.45,72.49,72.42,72.49,17821.0
2025-05-08 12:50:00,72.5,72.57,72.47,72.56,9589.0,72.5,72.57,72.47,72.56,9589.0
2025-05-08 12:55:00,72.56,72.6,72.56,72.57,12795.0,72.56,72.6,72.56,72.57,12795.0
2025-05-08 13:00:00,72.57,72.58,72.47,72.48,12715.0,72.57,72.58,72.47,72.48,12715.0
2025-05-08 13:05:00,72.47,72.48,72.34,72.34,16602.0,72.47,72.48,72.34,72.34,16602.0
2025-05-08 13:10:00,72.34,72.4,72.31,72.34,21835.0,72.34,72.4,72.31,72.34,21835.0
2025-05-08 13:15:00,72.35,72.36,72.29,72.33,9846.0,72.35,72.36,72.29,72.33,9846.0
2025-05-08 13:20:00,72.34,72.43,72.33,72.38,16579.0,72.34,72.43,72.33,72.38,16579.0
2025-05-08 13:25:00,72.37,72.38,72.22,72.25,31290.0,72.37,72.38,72.22,72.25,31290.0
2025-05-08 13:30:00,72.21,72.31,72.2,72.22,12739.0,72.21,72.31,72.2,72.22,12739.0
2025-05-08 13:35:00,72.22,72.24,72.1,72.13,10812.0,72.22,72.24,72.1,72.13,10812.0
2025-05-08 13:40:00,72.13,72.13,72.05,72.05,9823.0,72.13,72.13,72.05,72.05,9823.0
2025-05-08 13:45:00,72.05,72.05,71.94,71.95,11332.0,72.05,72.05,71.94,71.95,11332.0
2025-05-08 13:50:00,71.95,71.96,71.9,71.92,18937.0,71.95,71.96,71.9,71.92,18937.0
2025-05-08 13:55:00,71.92,71.92,71.77,71.82,18216.0,71.92,71.92,71.77,71.82,18216.0
2025-05-08 14:00:00,71.8,71.86,71.78,71.82,8122.0,71.8,71.86,71.78,71.82,8122.0
2025-05-08 14:05:00,71.82,71.93,71.81,71.92,10585.0,71.82,71.93,71.81,71.92,10585.0
2025-05-08 14:10:00,71.93,71.97,71.91,71.97,13194.0,71.93,71.97,71.91,71.97,13194.0
2025-05-08 14:15:00,71.97,72.04,71.96,71.98,10348.0,71.97,72.04,71.96,71.98,10348.0
2025-05-08 14:20:00,71.98,71.99,71.91,71.91,9543.0,71.98,71.99,71.91,71.91,9543.0
2025-05-08 14:25:00,71.92,71.96,71.92,71.94,9338.0,71.92,71.96,71.92,71.94,9338.0
2025-05-08 14:30:00,71.94,72.05,71.94,72.02,8214.0,71.94,72.05,71.94,72.02,8214.0
2025-05-08 14:35:00,72.02,72.04,71.97,71.98,12300.0,72.02,72.04,71.97,71.98,12300.0
2025-05-08 14:40:00,71.99,72.04,71.97,71.99,11197.0,71.99,72.04,71.97,71.99,11197.0
2025-05-08 14:45:00,71.99,72.05,71.97,72.03,17092.0,71.99,72.05,71.97,72.03,17092.0
2025-05-08 14:50:00,72.02,72.06,71.97,72.03,11756.0,72.02,72.06,71.97,72.03,11756.0
2025-05-08 14:55:00,72.03,72.03,71.94,71.94,14022.0,72.03,72.03,71.94,71.94,14022.0
2025-05-08 15:00:00,71.93,71.98,71.9,71.97,14725.0,71.93,71.98,71.9,71.97,14725.0
2025-05-08 15:05:00,71.97,71.99,71.91,71.97,20027.0,71.97,71.99,71.91,71.97,20027.0
2025-05-08 15:10:00,71.97,71.97,71.88,71.9,15448.0,71.97,71.97,71.88,71.9,15448.0
2025-05-08 15:15:00,71.9,71.91,71.84,71.9,20454.0,71.9,71.91,71.84,71.9,20454.0
2025-05-08 15:20:00,71.9,72.01,71.9,71.94,22977.0,71.9,72.01,71.9,71.94,22977.0
2025-05-08 15:25:00,71.93,72.02,71.92,71.95,21743.0,71.93,72.02,71.92,71.95,21743.0
2025-05-08 15:30:00,71.97,72.0,71.9,71.92,18835.0,71.97,72.0,71.9,71.92,18835.0
2025-05-08 15:35:00,71.92,71.93,71.84,71.86,25647.0,71.92,71.93,71.84,71.86,25647.0
2025-05-08 15:40:00,71.86,71.87,71.77,71.84,29341.0,71.86,71.87,71.77,71.84,29341.0
2025-05-08 15:45:00,71.84,71.86,71.77,71.81,29290.0,71.84,71.86,71.77,71.81,29290.0
2025-05-08 15:50:00,71.8,71.82,71.62,71.63,62546.0,71.8,71.82,71.62,71.63,62546.0
2025-05-08 15:55:00,71.63,71.64,71.54,71.61,161961.0,71.63,71.64,71.54,71.61,161961.0
2025-05-09 09:30:00,71.58,71.75,71.49,71.53,33662.0,71.58,71.75,71.49,71.53,33662.0
2025-05-09 09:35:00,71.49,71.59,71.41,71.47,3668.0,71.49,71.59,71.41,71.47,3668.0
2025-05-09 09:40:00,71.48,71.48,71.31,71.39,9298.0,71.48,71.48,71.31,71.39,9298.0
2025-05-09 09:45:00,71.39,71.44,71.28,71.35,23669.0,71.39,71.44,71.28,71.35,23669.0
2025-05-09 09:50:00,71.33,71.4,71.28,71.4,9255.0,71.33,71.4,71.28,71.4,9255.0
2025-05-09 09:55:00,71.44,71.46,71.32,71.4,12876.0,71.44,71.46,71.32,71.4,12876.0
2025-05-09 10:00:00,71.41,71.44,71.31,71.44,5751.0,71.41,71.44,71.31,71.44,5751.0
2025-05-09 10:05:00,71.45,71.48,71.4,71.45,9592.0,71.45,71.48,71.4,71.45,9592.0
2025-05-09 10:10:00,71.47,71.47,71.22,71.32,11885.0,71.47,71.47,71.22,71.32,11885.0
2025-05-09 10:15:00,71.33,71.33,71.23,71.26,4474.0,71.33,71.33,71.23,71.26,4474.0
2025-05-09 10:20:00,71.26,71.31,71.21,71.25,7598.0,71.26,71.31,71.21,71.25,7598.0
2025-05-09 10:25:00,71.26,71.32,71.23,71.3,5513.0,71.26,71.32,71.23,71.3,5513.0
2025-05-09 10:30:00,71.33,71.34,71.23,71.26,13858.0,71.33,71.34,71.23,71.26,13858.0
2025-05-09 10:35:00,71.21,71.3,71.15,71.3,8808.0,71.21,71.3,71.15,71.3,8808.0
2025-05-09 10:40:00,71.29,71.32,71.25,71.31,8187.0,71.29,71.32,71.25,71.31,8187.0
2025-05-09 10:45:00,71.31,71.33,71.2,71.2,6972.0,71.31,71.33,71.2,71.2,6972.0
2025-05-09 10:50:00,71.19,71.21,71.1,71.16,12344.0,71.19,71.21,71.1,71.16,12344.0
2025-05-09 10:55:00,71.17,71.18,71.09,71.09,6320.0,71.17,71.18,71.09,71.09,6320.0
2025-05-09 11:00:00,71.09,71.12,71.06,71.11,5484.0,71.09,71.12,71.06,71.11,5484.0
2025-05-09 11:05:00,71.12,71.12,71.08,71.09,5391.0,71.12,71.12,71.08,71.09,5391.0
2025-05-09 11:10:00,71.08,71.1,70.96,70.98,15318.0,71.08,71.1,70.96,70.98,15318.0
2025-05-09 11:15:00,70.98,71.03,70.95,70.97,25075.0,70.98,71.03,70.95,70.97,25075.0
2025-05-09 11:20:00,70.96,70.97,70.87,70.88,19465.0,70.96,70.97,70.87,70.88,19465.0
2025-05-09 11:25:00,70.89,70.92,70.83,70.88,13003.0,70.89,70.92,70.83,70.88,13003.0
2025-05-09 11:30:00,70.91,71.1,70.89,71.09,14627.0,70.91,71.1,70.89,71.09,14627.0
2025-05-09 11:35:00,71.1,71.14,71.08,71.08,9688.0,71.1,71.14,71.08,71.08,9688.0
2025-05-09 11:40:00,71.08,71.17,71.03,71.12,7546.0,71.08,71.17,71.03,71.12,7546.0
2025-05-09 11:45:00,71.12,71.12,71.05,71.05,9942.0,71.12,71.12,71.05,71.05,9942.0
2025-05-09 11:50:00,71.05,71.05,71.02,71.03,7552.0,71.05,71.05,71.02,71.03,7552.0
2025-05-09 11:55:00,71.01,71.08,71.01,71.04,7327.0,71.01,71.08,71.01,71.04,7327.0
2025-05-09 12:00:00,71.02,71.02,70.9,70.91,6786.0,71.02,71.02,70.9,70.91,6786.0
2025-05-09 12:05:00,70.91,71.05,70.9,71.05,6664.0,70.91,71.05,70.9,71.05,6664.0
2025-05-09 12:10:00,71.03,71.13,70.99,71.11,7298.0,71.03,71.13,70.99,71.11,7298.0
2025-05-09 12:15:00,71.11,71.11,71.07,71.1,3807.0,71.11,71.11,71.07,71.1,3807.0
2025-05-09 12:20:00,71.1,71.13,71.05,71.06,3983.0,71.1,71.13,71.05,71.06,3983.0
2025-05-09 12:25:00,71.07,71.07,70.93,70.93,5389.0,71.07,71.07,70.93,70.93,5389.0
2025-05-09 12:30:00,70.95,70.97,70.88,70.88,10693.0,70.95,70.97,70.88,70.88,10693.0
2025-05-09 12:35:00,70.9,70.99,70.89,70.96,10209.0,70.9,70.99,70.89,70.96,10209.0
2025-05-09 12:40:00,70.95,70.96,70.88,70.89,9887.0,70.95,70.96,70.88,70.89,9887.0
2025-05-09 12:45:00,70.88,70.92,70.86,70.87,5460.0,70.88,70.92,70.86,70.87,5460.0
2025-05-09 12:50:00,70.84,70.87,70.81,70.86,5239.0,70.84,70.87,70.81,70.86,5239.0
2025-05-09 12:55:00,70.85,70.86,70.82,70.84,4398.0,70.85,70.86,70.82,70.84,4398.0
2025-05-09 13:00:00,70.83,70.86,70.81,70.83,6579.0,70.83,70.86,70.81,70.83,6579.0
2025-05-09 13:05:00,70.82,70.88,70.81,70.88,6111.0,70.82,70.88,70.81,70.88,6111.0
2025-05-09 13:10:00,70.89,70.91,70.85,70.86,6022.0,70.89,70.91,70.85,70.86,6022.0
2025-05-09 13:15:00,70.85,70.93,70.84,70.93,5118.0,70.85,70.93,70.84,70.93,5118.0
2025-05-09 13:20:00,70.93,70.98,70.84,70.97,12924.0,70.93,70.98,70.84,70.97,12924.0
2025-05-09 13:25:00,70.98,70.98,70.92,70.92,7580.0,70.98,70.98,70.92,70.92,7580.0
2025-05-09 13:30:00,70.94,70.94,70.8,70.85,11659.0,70.94,70.94,70.8,70.85,11659.0
2025-05-09 13:35:00,70.85,70.9,70.85,70.88,7288.0,70.85,70.9,70.85,70.88,7288.0
2025-05-09 13:40:00,70.87,70.95,70.87,70.93,6690.0,70.87,70.95,70.87,70.93,6690.0
2025-05-09 13:45:00,70.93,70.97,70.9,70.9,7053.0,70.93,70.97,70.9,70.9,7053.0
2025-05-09 13:50:00,70.92,70.92,70.87,70.9,5662.0,70.92,70.92,70.87,70.9,5662.0
2025-05-09 13:55:00,70.9,70.96,70.89,70.95,8439.0,70.9,70.96,70.89,70.95,8439.0
2025-05-09 14:00:00,70.97,70.98,70.93,70.94,6120.0,70.97,70.98,70.93,70.94,6120.0
2025-05-09 14:05:00,70.94,70.99,70.92,70.94,7960.0,70.94,70.99,70.92,70.94,7960.0
2025-05-09 14:10:00,70.94,71.01,70.93,70.97,8600.0,70.94,71.01,70.93,70.97,8600.0
2025-05-09 14:15:00,70.99,71.02,70.95,70.97,11169.0,70.99,71.02,70.95,70.97,11169.0
2025-05-09 14:20:00,70.97,71.01,70.88,70.95,17627.0,70.97,71.01,70.88,70.95,17627.0
2025-05-09 14:25:00,70.94,70.98,70.87,70.87,10141.0,70.94,70.98,70.87,70.87,10141.0
2025-05-09 14:30:00,70.89,70.99,70.89,70.98,7394.0,70.89,70.99,70.89,70.98,7394.0
2025-05-09 14:35:00,70.98,70.99,70.88,70.89,19173.0,70.98,70.99,70.88,70.89,19173.0
2025-05-09 14:40:00,70.88,70.95,70.87,70.94,7008.0,70.88,70.95,70.87,70.94,7008.0
2025-05-09 14:45:00,70.95,71.04,70.94,71.02,11923.0,70.95,71.04,70.94,71.02,11923.0
2025-05-09 14:50:00,71.02,71.04,70.94,70.97,6653.0,71.02,71.04,70.94,70.97,6653.0
2025-05-09 14:55:00,70.97,70.98,70.86,70.89,18051.0,70.97,70.98,70.86,70.89,18051.0
2025-05-09 15:00:00,70.89,71.08,70.89,71.03,13340.0,70.89,71.08,70.89,71.03,13340.0
2025-05-09 15:05:00,71.04,71.07,71.01,71.06,19561.0,71.04,71.07,71.01,71.06,19561.0
2025-05-09 15:10:00,71.06,71.11,71.0,71.11,21930.0,71.06,71.11,71.0,71.11,21930.0
2025-05-09 15:15:00,71.11,71.16,71.1,71.14,7914.0,71.11,71.16,71.1,71.14,7914.0
2025-05-09 15:20:00,71.14,71.18,71.1,71.17,13055.0,71.14,71.18,71.1,71.17,13055.0
2025-05-09 15:25:00,71.17,71.18,71.1,71.1,13409.0,71.17,71.18,71.1,71.1,13409.0
2025-05-09 15:30:00,71.1,71.14,71.04,71.08,68292.0,71.1,71.14,71.04,71.08,68292.0
2025-05-09 15:35:00,71.07,71.09,70.97,71.03,21008.0,71.07,71.09,70.97,71.03,21008.0
2025-05-09 15:40:00,71.03,71.04,70.89,70.91,14086.0,71.03,71.04,70.89,70.91,14086.0
2025-05-09 15:45:00,70.91,70.91,70.78,70.87,27875.0,70.91,70.91,70.78,70.87,27875.0
2025-05-09 15:50:00,70.84,70.86,70.74,70.8,36189.0,70.84,70.86,70.74,70.8,36189.0
2025-05-09 15:55:00,70.8,70.8,70.7,70.74,127016.0,70.8,70.8,70.7,70.74,127016.0
2025-05-12 09:30:00,71.15,71.48,70.65,71.03,53631.0,71.15,71.48,70.65,71.03,53631.0
2025-05-12 09:35:00,70.93,71.52,70.66,71.51,22813.0,70.93,71.52,70.66,71.51,22813.0
2025-05-12 09:40:00,71.45,71.79,71.44,71.57,41584.0,71.45,71.79,71.44,71.57,41584.0
2025-05-12 09:45:00,71.63,71.65,71.38,71.43,52903.0,71.63,71.65,71.38,71.43,52903.0
2025-05-12 09:50:00,71.38,71.43,71.29,71.31,20265.0,71.38,71.43,71.29,71.31,20265.0
2025-05-12 09:55:00,71.25,71.3,71.18,71.23,13897.0,71.25,71.3,71.18,71.23,13897.0
2025-05-12 10:00:00,71.25,71.29,71.15,71.22,30556.0,71.25,71.29,71.15,71.22,30556.0
2025-05-12 10:05:00,71.2,71.25,70.95,70.96,62753.0,71.2,71.25,70.95,70.96,62753.0
2025-05-12 10:10:00,70.94,71.07,70.91,71.05,21741.0,70.94,71.07,70.91,71.05,21741.0
2025-05-12 10:15:00,71.07,71.09,70.94,71.01,32436.0,71.07,71.09,70.94,71.01,32436.0
2025-05-12 10:20:00,70.97,70.99,70.84,70.93,15629.0,70.97,70.99,70.84,70.93,15629.0
2025-05-12 10:25:00,70.93,70.94,70.8,70.87,7713.0,70.93,70.94,70.8,70.87,7713.0
2025-05-12 10:30:00,70.87,70.99,70.83,70.99,18575.0,70.87,70.99,70.83,70.99,18575.0
2025-05-12 10:35:00,70.97,71.17,70.94,71.12,68157.0,70.97,71.17,70.94,71.12,68157.0
2025-05-12 10:40:00,71.09,71.32,71.08,71.23,10319.0,71.09,71.32,71.08,71.23,10319.0
2025-05-12 10:45:00,71.21,71.33,71.19,71.25,21749.0,71.21,71.33,71.19,71.25,21749.0
2025-05-12 10:50:00,71.26,71.33,71.2,71.28,9756.0,71.26,71.33,71.2,71.28,9756.0
2025-05-12 10:55:00,71.3,71.3,71.08,71.11,8075.0,71.3,71.3,71.08,71.11,8075.0
2025-05-12 11:00:00,71.09,71.15,70.99,71.0,5926.0,71.09,71.15,70.99,71.0,5926.0
2025-05-12 11:05:00,71.01,71.04,70.93,70.95,8558.0,71.01,71.04,70.93,70.95,8558.0
2025-05-12 11:10:00,70.94,71.13,70.94,71.0,13610.0,70.94,71.13,70.94,71.0,13610.0
2025-05-12 11:15:00,71.02,71.09,70.98,71.07,12146.0,71.02,71.09,70.98,71.07,12146.0
2025-05-12 11:20:00,71.07,71.08,70.91,70.91,17353.0,71.07,71.08,70.91,70.91,17353.0
2025-05-12 11:25:00,70.92,71.01,70.91,70.99,7932.0,70.92,71.01,70.91,70.99,7932.0
2025-05-12 11:30:00,70.99,71.05,70.97,71.05,8819.0,70.99,71.05,70.97,71.05,8819.0
2025-05-12 11:35:00,71.04,71.04,70.91,70.94,5002.0,71.04,71.04,70.91,70.94,5002.0
2025-05-12 11:40:00,70.94,70.94,70.88,70.89,3608.0,70.94,70.94,70.88,70.89,3608.0
2025-05-12 11:45:00,70.89,70.89,70.86,70.88,6047.0,70.89,70.89,70.86,70.88,6047.0
2025-05-12 11:50:00,70.88,70.96,70.83,70.92,9809.0,70.88,70.96,70.83,70.92,9809.0
2025-05-12 11:55:00,70.92,70.98,70.9,70.95,17916.0,70.92,70.98,70.9,70.95,17916.0
2025-05-12 12:00:00,70.95,70.97,70.89,70.89,9832.0,70.95,70.97,70.89,70.89,9832.0
2025-05-12 12:05:00,70.87,71.0,70.87,71.0,9833.0,70.87,71.0,70.87,71.0,9833.0
2025-05-12 12:10:00,71.01,71.01,70.92,70.93,18547.0,71.01,71.01,70.92,70.93,18547.0
2025-05-12 12:15:00,70.93,70.97,70.91,70.94,7760.0,70.93,70.97,70.91,70.94,7760.0
2025-05-12 12:20:00,70.94,71.1,70.93,71.1,60128.0,70.94,71.1,70.93,71.1,60128.0
2025-05-12 12:25:00,71.08,71.09,71.0,71.01,8709.0,71.08,71.09,71.0,71.01,8709.0
2025-05-12 12:30:00,71.01,71.1,70.96,71.1,32838.0,71.01,71.1,70.96,71.1,32838.0
2025-05-12 12:35:00,71.08,71.12,71.04,71.11,7897.0,71.08,71.12,71.04,71.11,7897.0
2025-05-12 12:40:00,71.13,71.24,71.13,71.14,12510.0,71.13,71.24,71.13,71.14,12510.0
2025-05-12 12:45:00,71.16,71.2,71.14,71.18,7697.0,71.16,71.2,71.14,71.18,7697.0
2025-05-12 12:50:00,71.16,71.32,71.11,71.31,34552.0,71.16,71.32,71.11,71.31,34552.0
2025-05-12 12:55:00,71.31,71.36,71.26,71.33,9388.0,71.31,71.36,71.26,71.33,9388.0
2025-05-12 13:00:00,71.33,71.39,71.33,71.39,6464.0,71.33,71.39,71.33,71.39,6464.0
2025-05-12 13:05:00,71.41,71.53,71.41,71.53,6685.0,71.41,71.53,71.41,71.53,6685.0
2025-05-12 13:10:00,71.52,71.52,71.4,71.44,4923.0,71.52,71.52,71.4,71.44,4923.0
2025-05-12 13:15:00,71.43,71.43,71.3,71.32,11255.0,71.43,71.43,71.3,71.32,11255.0
2025-05-12 13:20:00,71.31,71.32,71.23,71.29,25577.0,71.31,71.32,71.23,71.29,25577.0
2025-05-12 13:25:00,71.25,71.29,71.23,71.26,4940.0,71.25,71.29,71.23,71.26,4940.0
2025-05-12 13:30:00,71.26,71.33,71.26,71.33,2939.0,71.26,71.33,71.26,71.33,2939.0
2025-05-12 13:35:00,71.33,71.43,71.3,71.42,5377.0,71.33,71.43,71.3,71.42,5377.0
2025-05-12 13:40:00,71.41,71.49,71.36,71.44,12230.0,71.41,71.49,71.36,71.44,12230.0
2025-05-12 13:45:00,71.46,71.47,71.42,71.44,9572.0,71.46,71.47,71.42,71.44,9572.0
2025-05-12 13:50:00,71.44,71.53,71.43,71.53,9606.0,71.44,71.53,71.43,71.53,9606.0
2025-05-12 13:55:00,71.53,71.54,71.47,71.48,8536.0,71.53,71.54,71.47,71.48,8536.0
2025-05-12 14:00:00,71.49,71.63,71.49,71.63,7321.0,71.49,71.63,71.49,71.63,7321.0
2025-05-12 14:05:00,71.65,71.69,71.63,71.66,6684.0,71.65,71.69,71.63,71.66,6684.0
2025-05-12 14:10:00,71.67,71.67,71.62,71.65,7735.0,71.67,71.67,71.62,71.65,7735.0
2025-05-12 14:15:00,71.63,71.7,71.62,71.69,8507.0,71.63,71.7,71.62,71.69,8507.0
2025-05-12 14:20:00,71.69,71.72,71.66,71.66,6978.0,71.69,71.72,71.66,71.66,6978.0
2025-05-12 14:25:00,71.65,71.67,71.58,71.59,8504.0,71.65,71.67,71.58,71.59,8504.0
2025-05-12 14:30:00,71.59,71.66,71.59,71.64,10787.0,71.59,71.66,71.59,71.64,10787.0
2025-05-12 14:35:00,71.64,71.69,71.64,71.68,5452.0,71.64,71.69,71.64,71.68,5452.0
2025-05-12 14:40:00,71.69,71.75,71.68,71.72,7756.0,71.69,71.75,71.68,71.72,7756.0
2025-05-12 14:45:00,71.72,71.73,71.67,71.67,11822.0,71.72,71.73,71.67,71.67,11822.0
2025-05-12 14:50:00,71.67,71.67,71.63,71.65,8034.0,71.67,71.67,71.63,71.65,8034.0
2025-05-12 14:55:00,71.66,71.69,71.63,71.63,7665.0,71.66,71.69,71.63,71.63,7665.0
2025-05-12 15:00:00,71.63,71.69,71.6,71.69,11083.0,71.63,71.69,71.6,71.69,11083.0
2025-05-12 15:05:00,71.68,71.76,71.66,71.73,10452.0,71.68,71.76,71.66,71.73,10452.0
2025-05-12 15:10:00,71.73,71.76,71.65,71.67,14998.0,71.73,71.76,71.65,71.67,14998.0
2025-05-12 15:15:00,71.66,71.73,71.64,71.65,25148.0,71.66,71.73,71.64,71.65,25148.0
2025-05-12 15:20:00,71.67,71.85,71.66,71.8,32049.0,71.67,71.85,71.66,71.8,32049.0
2025-05-12 15:25:00,71.79,71.86,71.79,71.85,15128.0,71.79,71.86,71.79,71.85,15128.0
2025-05-12 15:30:00,71.85,71.87,71.78,71.82,18478.0,71.85,71.87,71.78,71.82,18478.0
2025-05-12 15:35:00,71.81,71.86,71.78,71.8,20074.0,71.81,71.86,71.78,71.8,20074.0
2025-05-12 15:40:00,71.8,71.8,71.7,71.74,16316.0,71.8,71.8,71.7,71.74,16316.0
2025-05-12 15:45:00,71.73,71.78,71.71,71.78,29289.0,71.73,71.78,71.71,71.78,29289.0
2025-05-12 15:50:00,71.77,71.88,71.7,71.84,63342.0,71.77,71.88,71.7,71.84,63342.0
2025-05-12 15:55:00,71.82,71.98,71.77,71.95,181893.0,71.82,71.98,71.77,71.95,181893.0
2025-05-13 09:30:00,71.95,72.0,71.39,71.59,29827.0,71.95,72.0,71.39,71.59,29827.0
2025-05-13 09:35:00,71.62,71.87,71.6,71.67,8267.0,71.62,71.87,71.6,71.67,8267.0
2025-05-13 09:40:00,71.8,71.84,71.51,71.56,9395.0,71.8,71.84,71.51,71.56,9395.0
2025-05-13 09:45:00,71.56,71.64,71.46,71.52,20684.0,71.56,71.64,71.46,71.52,20684.0
2025-05-13 09:50:00,71.51,71.59,71.4,71.42,12615.0,71.51,71.59,71.4,71.42,12615.0
2025-05-13 09:55:00,71.42,71.66,71.42,71.53,9111.0,71.42,71.66,71.42,71.53,9111.0
2025-05-13 10:00:00,71.53,71.77,71.5,71.77,20849.0,71.53,71.77,71.5,71.77,20849.0
2025-05-13 10:05:00,71.76,71.86,71.69,71.86,11238.0,71.76,71.86,71.69,71.86,11238.0
2025-05-13 10:10:00,71.91,72.02,71.86,72.02,10725.0,71.91,72.02,71.86,72.02,10725.0
2025-05-13 10:15:00,72.02,72.02,71.87,71.88,9025.0,72.02,72.02,71.87,71.88,9025.0
2025-05-13 10:20:00,71.89,71.9,71.81,71.87,27840.0,71.89,71.9,71.81,71.87,27840.0
2025-05-13 10:25:00,71.9,71.9,71.74,71.74,8331.0,71.9,71.9,71.74,71.74,8331.0
2025-05-13 10:30:00,71.76,71.94,71.72,71.94,15781.0,71.76,71.94,71.72,71.94,15781.0
2025-05-13 10:35:00,71.94,71.96,71.78,71.81,18404.0,71.94,71.96,71.78,71.81,18404.0
2025-05-13 10:40:00,71.82,71.85,71.74,71.83,9453.0,71.82,71.85,71.74,71.83,9453.0
2025-05-13 10:45:00,71.82,71.82,71.7,71.77,13112.0,71.82,71.82,71.7,71.77,13112.0
2025-05-13 10:50:00,71.77,71.87,71.77,71.86,13059.0,71.77,71.87,71.77,71.86,13059.0
2025-05-13 10:55:00,71.87,71.87,71.75,71.75,9650.0,71.87,71.87,71.75,71.75,9650.0
2025-05-13 11:00:00,71.74,71.76,71.6,71.62,51959.0,71.74,71.76,71.6,71.62,51959.0
2025-05-13 11:05:00,71.62,71.7,71.59,71.67,10657.0,71.62,71.7,71.59,71.67,10657.0
2025-05-13 11:10:00,71.67,71.71,71.59,71.59,69700.0,71.67,71.71,71.59,71.59,69700.0
2025-05-13 11:15:00,71.58,71.58,71.47,71.56,11664.0,71.58,71.58,71.47,71.56,11664.0
2025-05-13 11:20:00,71.56,71.61,71.49,71.61,25226.0,71.56,71.61,71.49,71.61,25226.0
2025-05-13 11:25:00,71.61,71.67,71.61,71.65,54934.0,71.61,71.67,71.61,71.65,54934.0
2025-05-13 11:30:00,71.6,71.65,71.6,71.65,7979.0,71.6,71.65,71.6,71.65,7979.0
2025-05-13 11:35:00,71.66,71.66,71.55,71.56,8181.0,71.66,71.66,71.55,71.56,8181.0
2025-05-13 11:40:00,71.56,71.57,71.48,71.51,13089.0,71.56,71.57,71.48,71.51,13089.0
2025-05-13 11:45:00,71.52,71.6,71.47,71.51,12469.0,71.52,71.6,71.47,71.51,12469.0
2025-05-13 11:50:00,71.49,71.49,71.41,71.47,9791.0,71.49,71.49,71.41,71.47,9791.0
2025-05-13 11:55:00,71.48,71.52,71.44,71.48,8452.0,71.48,71.52,71.44,71.48,8452.0
2025-05-13 12:00:00,71.48,71.52,71.46,71.48,6612.0,71.48,71.52,71.46,71.48,6612.0
2025-05-13 12:05:00,71.49,71.5,71.4,71.42,7567.0,71.49,71.5,71.4,71.42,7567.0
2025-05-13 12:10:00,71.42,71.42,71.36,71.37,15739.0,71.42,71.42,71.36,71.37,15739.0
2025-05-13 12:15:00,71.37,71.41,71.35,71.36,17973.0,71.37,71.41,71.35,71.36,17973.0
2025-05-13 12:20:00,71.36,71.42,71.3,71.3,19260.0,71.36,71.42,71.3,71.3,19260.0
2025-05-13 12:25:00,71.31,71.31,71.25,71.28,12585.0,71.31,71.31,71.25,71.28,12585.0
2025-05-13 12:30:00,71.29,71.34,71.22,71.25,11043.0,71.29,71.34,71.22,71.25,11043.0
2025-05-13 12:35:00,71.26,71.28,71.22,71.24,5705.0,71.26,71.28,71.22,71.24,5705.0
2025-05-13 12:40:00,71.24,71.25,71.18,71.19,8295.0,71.24,71.25,71.18,71.19,8295.0
2025-05-13 12:45:00,71.2,71.21,71.13,71.18,35583.0,71.2,71.21,71.13,71.18,35583.0
2025-05-13 12:50:00,71.18,71.18,71.05,71.09,32863.0,71.18,71.18,71.05,71.09,32863.0
2025-05-13 12:55:00,71.1,71.14,71.09,71.1,12628.0,71.1,71.14,71.09,71.1,12628.0
2025-05-13 13:00:00,71.1,71.13,71.06,71.11,7319.0,71.1,71.13,71.06,71.11,7319.0
2025-05-13 13:05:00,71.11,71.13,71.05,71.09,21899.0,71.11,71.13,71.05,71.09,21899.0
2025-05-13 13:10:00,71.08,71.09,70.99,71.01,12302.0,71.08,71.09,70.99,71.01,12302.0
2025-05-13 13:15:00,71.02,71.16,71.01,71.15,11384.0,71.02,71.16,71.01,71.15,11384.0
2025-05-13 13:20:00,71.15,71.32,71.15,71.3,9681.0,71.15,71.32,71.15,71.3,9681.0
2025-05-13 13:25:00,71.3,71.38,71.3,71.34,8805.0,71.3,71.38,71.3,71.34,8805.0
2025-05-13 13:30:00,71.34,71.46,71.3,71.43,14302.0,71.34,71.46,71.3,71.43,14302.0
2025-05-13 13:35:00,71.43,71.47,71.41,71.42,10261.0,71.43,71.47,71.41,71.42,10261.0
2025-05-13 13:40:00,71.42,71.46,71.38,71.39,10669.0,71.42,71.46,71.38,71.39,10669.0
2025-05-13 13:45:00,71.39,71.39,71.29,71.3,8354.0,71.39,71.39,71.29,71.3,8354.0
2025-05-13 13:50:00,71.3,71.33,71.26,71.27,5823.0,71.3,71.33,71.26,71.27,5823.0
2025-05-13 13:55:00,71.26,71.3,71.23,71.26,7136.0,71.26,71.3,71.23,71.26,7136.0
2025-05-13 14:00:00,71.29,71.37,71.28,71.36,8844.0,71.29,71.37,71.28,71.36,8844.0
2025-05-13 14:05:00,71.36,71.44,71.35,71.43,8634.0,71.36,71.44,71.35,71.43,8634.0
2025-05-13 14:10:00,71.42,71.47,71.42,71.43,15679.0,71.42,71.47,71.42,71.43,15679.0
2025-05-13 14:15:00,71.44,71.44,71.37,71.4,7994.0,71.44,71.44,71.37,71.4,7994.0
2025-05-13 14:20:00,71.4,71.42,71.33,71.33,12727.0,71.4,71.42,71.33,71.33,12727.0
2025-05-13 14:25:00,71.33,71.35,71.3,71.31,6341.0,71.33,71.35,71.3,71.31,6341.0
2025-05-13 14:30:00,71.31,71.34,71.26,71.28,7587.0,71.31,71.34,71.26,71.28,7587.0
2025-05-13 14:35:00,71.27,71.27,71.22,71.23,6069.0,71.27,71.27,71.22,71.23,6069.0
2025-05-13 14:40:00,71.23,71.23,71.14,71.17,7882.0,71.23,71.23,71.14,71.17,7882.0
2025-05-13 14:45:00,71.17,71.23,71.17,71.21,8805.0,71.17,71.23,71.17,71.21,8805.0
2025-05-13 14:50:00,71.21,71.23,71.21,71.22,5857.0,71.21,71.23,71.21,71.22,5857.0
2025-05-13 14:55:00,71.22,71.26,71.17,71.23,10689.0,71.22,71.26,71.17,71.23,10689.0
2025-05-13 15:00:00,71.24,71.25,71.2,71.2,7581.0,71.24,71.25,71.2,71.2,7581.0
2025-05-13 15:05:00,71.2,71.21,71.12,71.12,12738.0,71.2,71.21,71.12,71.12,12738.0
2025-05-13 15:10:00,71.12,71.13,71.09,71.13,15249.0,71.12,71.13,71.09,71.13,15249.0
2025-05-13 15:15:00,71.13,71.16,71.07,71.07,15183.0,71.13,71.16,71.07,71.07,15183.0
2025-05-13 15:20:00,71.06,71.18,71.04,71.18,31525.0,71.06,71.18,71.04,71.18,31525.0
2025-05-13 15:25:00,71.17,71.31,71.17,71.3,96722.0,71.17,71.31,71.17,71.3,96722.0
2025-05-13 15:30:00,71.29,71.34,71.24,71.26,34307.0,71.29,71.34,71.24,71.26,34307.0
2025-05-13 15:35:00,71.26,71.28,71.2,71.25,13273.0,71.26,71.28,71.2,71.25,13273.0
2025-05-13 15:40:00,71.26,71.26,71.12,71.2,23594.0,71.26,71.26,71.12,71.2,23594.0
2025-05-13 15:45:00,71.2,71.24,71.09,71.09,23981.0,71.2,71.24,71.09,71.09,23981.0
2025-05-13 15:50:00,71.1,71.1,70.88,70.89,39579.0,71.1,71.1,70.88,70.89,39579.0
2025-05-13 15:55:00,70.88,70.89,70.78,70.79,175042.0,70.88,70.89,70.78,70.79,175042.0
2025-05-14 09:30:00,70.78,71.24,70.65,70.8,50772.0,70.78,71.24,70.65,70.8,50772.0
2025-05-14 09:35:00,70.79,70.79,70.52,70.56,12849.0,70.79,70.79,70.52,70.56,12849.0
2025-05-14 09:40:00,70.55,70.71,70.51,70.55,18928.0,70.55,70.71,70.51,70.55,18928.0
2025-05-14 09:45:00,70.53,70.66,70.39,70.54,15025.0,70.53,70.66,70.39,70.54,15025.0
2025-05-14 09:50:00,70.59,70.67,70.48,70.67,7966.0,70.59,70.67,70.48,70.67,7966.0
2025-05-14 09:55:00,70.66,70.76,70.62,70.67,8386.0,70.66,70.76,70.62,70.67,8386.0
2025-05-14 10:00:00,70.7,70.77,70.5,70.5,12435.0,70.7,70.77,70.5,70.5,12435.0
2025-05-14 10:05:00,70.49,70.53,70.36,70.46,37743.0,70.49,70.53,70.36,70.46,37743.0
2025-05-14 10:10:00,70.44,70.45,70.35,70.44,17912.0,70.44,70.45,70.35,70.44,17912.0
2025-05-14 10:15:00,70.43,70.53,70.43,70.51,13261.0,70.43,70.53,70.43,70.51,13261.0
2025-05-14 10:20:00,70.51,70.6,70.49,70.57,26476.0,70.51,70.6,70.49,70.57,26476.0
2025-05-14 10:25:00,70.56,70.62,70.5,70.61,37547.0,70.56,70.62,70.5,70.61,37547.0
2025-05-14 10:30:00,70.62,70.66,70.55,70.55,22421.0,70.62,70.66,70.55,70.55,22421.0
2025-05-14 10:35:00,70.54,70.54,70.36,70.47,21147.0,70.54,70.54,70.36,70.47,21147.0
2025-05-14 10:40:00,70.47,70.6,70.45,70.6,45204.0,70.47,70.6,70.45,70.6,45204.0
2025-05-14 10:45:00,70.57,70.61,70.5,70.54,11121.0,70.57,70.61,70.5,70.54,11121.0
2025-05-14 10:50:00,70.55,70.57,70.46,70.47,13214.0,70.55,70.57,70.46,70.47,13214.0
2025-05-14 10:55:00,70.48,70.65,70.47,70.65,21234.0,70.48,70.65,70.47,70.65,21234.0
2025-05-14 11:00:00,70.64,70.64,70.51,70.51,21113.0,70.64,70.64,70.51,70.51,21113.0
2025-05-14 11:05:00,70.51,70.52,70.4,70.47,30927.0,70.51,70.52,70.4,70.47,30927.0
2025-05-14 11:10:00,70.48,70.63,70.47,70.62,21418.0,70.48,70.63,70.47,70.62,21418.0
2025-05-14 11:15:00,70.63,70.68,70.57,70.68,21177.0,70.63,70.68,70.57,70.68,21177.0
2025-05-14 11:20:00,70.68,70.76,70.66,70.76,12510.0,70.68,70.76,70.66,70.76,12510.0
2025-05-14 11:25:00,70.77,70.89,70.71,70.88,16528.0,70.77,70.89,70.71,70.88,16528.0
2025-05-14 11:30:00,70.88,71.02,70.86,70.98,19438.0,70.88,71.02,70.86,70.98,19438.0
2025-05-14 11:35:00,70.98,71.05,70.98,71.02,21423.0,70.98,71.05,70.98,71.02,21423.0
2025-05-14 11:40:00,71.03,71.04,70.95,71.01,13341.0,71.03,71.04,70.95,71.01,13341.0
2025-05-14 11:45:00,71.01,71.06,70.99,71.0,16298.0,71.01,71.06,70.99,71.0,16298.0
2025-05-14 11:50:00,71.0,71.02,70.96,70.99,13274.0,71.0,71.02,70.96,70.99,13274.0
2025-05-14 11:55:00,70.99,71.0,70.95,70.97,12883.0,70.99,71.0,70.95,70.97,12883.0
2025-05-14 12:00:00,70.97,71.07,70.96,71.04,12298.0,70.97,71.07,70.96,71.04,12298.0
2025-05-14 12:05:00,71.04,71.05,71.02,71.03,16563.0,71.04,71.05,71.02,71.03,16563.0
2025-05-14 12:10:00,71.03,71.04,70.96,70.97,10210.0,71.03,71.04,70.96,70.97,10210.0
2025-05-14 12:15:00,70.97,70.99,70.95,70.97,10317.0,70.97,70.99,70.95,70.97,10317.0
2025-05-14 12:20:00,70.97,71.04,70.94,71.01,11636.0,70.97,71.04,70.94,71.01,11636.0
2025-05-14 12:25:00,71.02,71.03,70.9,70.91,9153.0,71.02,71.03,70.9,70.91,9153.0
2025-05-14 12:30:00,70.93,71.0,70.93,70.97,9428.0,70.93,71.0,70.93,70.97,9428.0
2025-05-14 12:35:00,70.97,70.99,70.91,70.92,11396.0,70.97,70.99,70.91,70.92,11396.0
2025-05-14 12:40:00,70.91,70.91,70.84,70.84,8459.0,70.91,70.91,70.84,70.84,8459.0
2025-05-14 12:45:00,70.85,70.98,70.84,70.94,16402.0,70.85,70.98,70.84,70.94,16402.0
2025-05-14 12:50:00,70.94,70.99,70.94,70.95,12911.0,70.94,70.99,70.94,70.95,12911.0
2025-05-14 12:55:00,70.97,70.98,70.94,70.98,7675.0,70.97,70.98,70.94,70.98,7675.0
2025-05-14 13:00:00,70.97,71.01,70.95,71.01,18004.0,70.97,71.01,70.95,71.01,18004.0
2025-05-14 13:05:00,71.02,71.11,71.02,71.07,15156.0,71.02,71.11,71.02,71.07,15156.0
2025-05-14 13:10:00,71.07,71.08,71.0,71.04,15525.0,71.07,71.08,71.0,71.04,15525.0
2025-05-14 13:15:00,71.05,71.07,71.02,71.06,14845.0,71.05,71.07,71.02,71.06,14845.0
2025-05-14 13:20:00,71.06,71.06,70.97,70.98,10950.0,71.06,71.06,70.97,70.98,10950.0
2025-05-14 13:25:00,70.98,71.04,70.95,71.03,10404.0,70.98,71.04,70.95,71.03,10404.0
2025-05-14 13:30:00,71.02,71.04,71.0,71.0,10250.0,71.02,71.04,71.0,71.0,10250.0
2025-05-14 13:35:00,71.02,71.04,70.98,71.03,8030.0,71.02,71.04,70.98,71.03,8030.0
2025-05-14 13:40:00,71.04,71.06,70.95,70.95,15600.0,71.04,71.06,70.95,70.95,15600.0
2025-05-14 13:45:00,70.95,70.99,70.93,70.99,12377.0,70.95,70.99,70.93,70.99,12377.0
2025-05-14 13:50:00,70.98,71.02,70.98,71.0,10861.0,70.98,71.02,70.98,71.0,10861.0
2025-05-14 13:55:00,70.99,71.16,70.97,71.13,61805.0,70.99,71.16,70.97,71.13,61805.0
2025-05-14 14:00:00,71.13,71.26,71.08,71.25,80388.0,71.13,71.26,71.08,71.25,80388.0
2025-05-14 14:05:00,71.24,71.36,71.24,71.29,24357.0,71.24,71.36,71.24,71.29,24357.0
2025-05-14 14:10:00,71.29,71.32,71.25,71.31,28632.0,71.29,71.32,71.25,71.31,28632.0
2025-05-14 14:15:00,71.31,71.38,71.3,71.35,37287.0,71.31,71.38,71.3,71.35,37287.0
2025-05-14 14:20:00,71.36,71.43,71.35,71.38,19557.0,71.36,71.43,71.35,71.38,19557.0
2025-05-14 14:25:00,71.38,71.42,71.35,71.41,14865.0,71.38,71.42,71.35,71.41,14865.0
2025-05-14 14:30:00,71.4,71.49,71.39,71.49,14868.0,71.4,71.49,71.39,71.49,14868.0
2025-05-14 14:35:00,71.49,71.52,71.46,71.49,16061.0,71.49,71.52,71.46,71.49,16061.0
2025-05-14 14:40:00,71.49,71.51,71.44,71.47,15940.0,71.49,71.51,71.44,71.47,15940.0
2025-05-14 14:45:00,71.46,71.47,71.35,71.36,19228.0,71.46,71.47,71.35,71.36,19228.0
2025-05-14 14:50:00,71.35,71.38,71.25,71.26,13489.0,71.35,71.38,71.25,71.26,13489.0
2025-05-14 14:55:00,71.25,71.26,71.16,71.2,29248.0,71.25,71.26,71.16,71.2,29248.0
2025-05-14 15:00:00,71.2,71.24,71.13,71.21,18758.0,71.2,71.24,71.13,71.21,18758.0
2025-05-14 15:05:00,71.21,71.21,71.15,71.2,20245.0,71.21,71.21,71.15,71.2,20245.0
2025-05-14 15:10:00,71.2,71.26,71.17,71.21,17350.0,71.2,71.26,71.17,71.21,17350.0
2025-05-14 15:15:00,71.22,71.23,71.18,71.19,21069.0,71.22,71.23,71.18,71.19,21069.0
2025-05-14 15:20:00,71.2,71.2,71.06,71.1,20658.0,71.2,71.2,71.06,71.1,20658.0
2025-05-14 15:25:00,71.1,71.15,71.05,71.12,23007.0,71.1,71.15,71.05,71.12,23007.0
2025-05-14 15:30:00,71.13,71.21,71.1,71.15,36431.0,71.13,71.21,71.1,71.15,36431.0
2025-05-14 15:35:00,71.13,71.2,71.13,71.18,35138.0,71.13,71.2,71.13,71.18,35138.0
2025-05-14 15:40:00,71.18,71.2,71.07,71.09,44017.0,71.18,71.2,71.07,71.09,44017.0
2025-05-14 15:45:00,71.09,71.15,71.03,71.13,38639.0,71.09,71.15,71.03,71.13,38639.0
2025-05-14 15:50:00,71.13,71.28,71.08,71.2,79678.0,71.13,71.28,71.08,71.2,79678.0
2025-05-14 15:55:00,71.2,71.21,71.06,71.09,188008.0,71.2,71.21,71.06,71.09,188008.0
2025-05-15 09:30:00,70.88,71.31,70.88,71.09,52093.0,70.88,71.31,70.88,71.09,52093.0
2025-05-15 09:35:00,71.09,71.42,71.08,71.36,15227.0,71.09,71.42,71.08,71.36,15227.0
2025-05-15 09:40:00,71.4,71.45,71.22,71.25,10459.0,71.4,71.45,71.22,71.25,10459.0
2025-05-15 09:45:00,71.28,71.5,71.22,71.5,12622.0,71.28,71.5,71.22,71.5,12622.0
2025-05-15 09:50:00,71.48,71.51,71.34,71.49,18727.0,71.48,71.51,71.34,71.49,18727.0
2025-05-15 09:55:00,71.47,71.63,71.43,71.54,10512.0,71.47,71.63,71.43,71.54,10512.0
2025-05-15 10:00:00,71.54,71.65,71.49,71.58,17302.0,71.54,71.65,71.49,71.58,17302.0
2025-05-15 10:05:00,71.6,71.61,71.52,71.58,23786.0,71.6,71.61,71.52,71.58,23786.0
2025-05-15 10:10:00,71.59,71.59,71.37,71.44,13509.0,71.59,71.59,71.37,71.44,13509.0
2025-05-15 10:15:00,71.44,71.51,71.38,71.44,20761.0,71.44,71.51,71.38,71.44,20761.0
2025-05-15 10:20:00,71.45,71.45,71.36,71.37,12286.0,71.45,71.45,71.36,71.37,12286.0
2025-05-15 10:25:00,71.38,71.57,71.37,71.5,9533.0,71.38,71.57,71.37,71.5,9533.0
2025-05-15 10:30:00,71.51,71.59,71.49,71.58,15074.0,71.51,71.59,71.49,71.58,15074.0
2025-05-15 10:35:00,71.58,71.61,71.54,71.57,13155.0,71.58,71.61,71.54,71.57,13155.0
2025-05-15 10:40:00,71.57,71.57,71.47,71.53,8363.0,71.57,71.57,71.47,71.53,8363.0
2025-05-15 10:45:00,71.53,71.59,71.49,71.57,14935.0,71.53,71.59,71.49,71.57,14935.0
2025-05-15 10:50:00,71.57,71.64,71.52,71.55,12731.0,71.57,71.64,71.52,71.55,12731.0
2025-05-15 10:55:00,71.56,71.6,71.53,71.58,4939.0,71.56,71.6,71.53,71.58,4939.0
2025-05-15 11:00:00,71.58,71.63,71.57,71.62,14822.0,71.58,71.63,71.57,71.62,14822.0
2025-05-15 11:05:00,71.63,71.7,71.61,71.63,19267.0,71.63,71.7,71.61,71.63,19267.0
2025-05-15 11:10:00,71.63,71.71,71.62,71.7,18778.0,71.63,71.71,71.62,71.7,18778.0
2025-05-15 11:15:00,71.69,71.78,71.67,71.76,17050.0,71.69,71.78,71.67,71.76,17050.0
2025-05-15 11:20:00,71.75,71.83,71.69,71.78,11558.0,71.75,71.83,71.69,71.78,11558.0
2025-05-15 11:25:00,71.77,71.8,71.75,71.76,15049.0,71.77,71.8,71.75,71.76,15049.0
2025-05-15 11:30:00,71.76,71.8,71.74,71.74,12578.0,71.76,71.8,71.74,71.74,12578.0
2025-05-15 11:35:00,71.76,71.77,71.72,71.72,12495.0,71.76,71.77,71.72,71.72,12495.0
2025-05-15 11:40:00,71.73,71.82,71.72,71.81,15739.0,71.73,71.82,71.72,71.81,15739.0
2025-05-15 11:45:00,71.82,71.82,71.72,71.73,18689.0,71.82,71.82,71.72,71.73,18689.0
2025-05-15 11:50:00,71.73,71.73,71.62,71.67,12503.0,71.73,71.73,71.62,71.67,12503.0
2025-05-15 11:55:00,71.69,71.72,71.66,71.66,10505.0,71.69,71.72,71.66,71.66,10505.0
2025-05-15 12:00:00,71.68,71.72,71.66,71.72,15115.0,71.68,71.72,71.66,71.72,15115.0
2025-05-15 12:05:00,71.72,71.77,71.71,71.77,10002.0,71.72,71.77,71.71,71.77,10002.0
2025-05-15 12:10:00,71.77,71.79,71.74,71.74,9996.0,71.77,71.79,71.74,71.74,9996.0
2025-05-15 12:15:00,71.74,71.74,71.68,71.71,10801.0,71.74,71.74,71.68,71.71,10801.0
2025-05-15 12:20:00,71.72,71.78,71.69,71.78,12002.0,71.72,71.78,71.69,71.78,12002.0
2025-05-15 12:25:00,71.77,71.79,71.7,71.72,13998.0,71.77,71.79,71.7,71.72,13998.0
2025-05-15 12:30:00,71.73,71.73,71.65,71.67,8559.0,71.73,71.73,71.65,71.67,8559.0
2025-05-15 12:35:00,71.66,71.66,71.6,71.63,7622.0,71.66,71.66,71.6,71.63,7622.0
2025-05-15 12:40:00,71.62,71.66,71.61,71.64,8547.0,71.62,71.66,71.61,71.64,8547.0
2025-05-15 12:45:00,71.64,71.66,71.59,71.6,10859.0,71.64,71.66,71.59,71.6,10859.0
2025-05-15 12:50:00,71.61,71.67,71.6,71.66,6602.0,71.61,71.67,71.6,71.66,6602.0
2025-05-15 12:55:00,71.67,71.73,71.66,71.73,10023.0,71.67,71.73,71.66,71.73,10023.0
2025-05-15 13:00:00,71.73,71.81,71.72,71.81,16400.0,71.73,71.81,71.72,71.81,16400.0
2025-05-15 13:05:00,71.82,71.82,71.73,71.73,11777.0,71.82,71.82,71.73,71.73,11777.0
2025-05-15 13:10:00,71.72,71.74,71.7,71.73,9024.0,71.72,71.74,71.7,71.73,9024.0
2025-05-15 13:15:00,71.72,71.72,71.69,71.72,10314.0,71.72,71.72,71.69,71.72,10314.0
2025-05-15 13:20:00,71.71,71.75,71.68,71.69,11526.0,71.71,71.75,71.68,71.69,11526.0
2025-05-15 13:25:00,71.68,71.68,71.6,71.62,12166.0,71.68,71.68,71.6,71.62,12166.0
2025-05-15 13:30:00,71.61,71.61,71.52,71.53,8773.0,71.61,71.61,71.52,71.53,8773.0
2025-05-15 13:35:00,71.52,71.6,71.52,71.57,13472.0,71.52,71.6,71.52,71.57,13472.0
2025-05-15 13:40:00,71.57,71.64,71.55,71.63,8747.0,71.57,71.64,71.55,71.63,8747.0
2025-05-15 13:45:00,71.64,71.66,71.63,71.65,6967.0,71.64,71.66,71.63,71.65,6967.0
2025-05-15 13:50:00,71.66,71.69,71.62,71.65,7946.0,71.66,71.69,71.62,71.65,7946.0
2025-05-15 13:55:00,71.66,71.66,71.6,71.6,5273.0,71.66,71.66,71.6,71.6,5273.0
2025-05-15 14:00:00,71.61,71.62,71.55,71.6,20687.0,71.61,71.62,71.55,71.6,20687.0
2025-05-15 14:05:00,71.61,71.64,71.61,71.62,5879.0,71.61,71.64,71.61,71.62,5879.0
2025-05-15 14:10:00,71.62,71.65,71.6,71.65,9382.0,71.62,71.65,71.6,71.65,9382.0
2025-05-15 14:15:00,71.65,71.73,71.64,71.72,12069.0,71.65,71.73,71.64,71.72,12069.0
2025-05-15 14:20:00,71.73,71.88,71.72,71.87,49207.0,71.73,71.88,71.72,71.87,49207.0
2025-05-15 14:25:00,71.87,71.91,71.83,71.9,12236.0,71.87,71.91,71.83,71.9,12236.0
2025-05-15 14:30:00,71.88,71.97,71.88,71.95,6635.0,71.88,71.97,71.88,71.95,6635.0
2025-05-15 14:35:00,71.95,71.97,71.92,71.94,8662.0,71.95,71.97,71.92,71.94,8662.0
2025-05-15 14:40:00,71.95,71.99,71.95,71.98,7453.0,71.95,71.99,71.95,71.98,7453.0
2025-05-15 14:45:00,71.98,72.03,71.98,72.02,11016.0,71.98,72.03,71.98,72.02,11016.0
2025-05-15 14:50:00,72.02,72.02,71.95,71.97,10605.0,72.02,72.02,71.95,71.97,10605.0
2025-05-15 14:55:00,71.96,72.0,71.95,72.0,13060.0,71.96,72.0,71.95,72.0,13060.0
2025-05-15 15:00:00,71.99,72.02,71.96,72.02,12813.0,71.99,72.02,71.96,72.02,12813.0
2025-05-15 15:05:00,72.01,72.06,71.99,72.06,11098.0,72.01,72.06,71.99,72.06,11098.0
2025-05-15 15:10:00,72.05,72.09,72.02,72.03,16340.0,72.05,72.09,72.02,72.03,16340.0
2025-05-15 15:15:00,72.03,72.11,72.03,72.11,16916.0,72.03,72.11,72.03,72.11,16916.0
2025-05-15 15:20:00,72.11,72.16,72.1,72.13,42924.0,72.11,72.16,72.1,72.13,42924.0
2025-05-15 15:25:00,72.12,72.2,72.1,72.16,14851.0,72.12,72.2,72.1,72.16,14851.0
2025-05-15 15:30:00,72.17,72.23,72.17,72.22,17487.0,72.17,72.23,72.17,72.22,17487.0
2025-05-15 15:35:00,72.21,72.23,72.16,72.18,23830.0,72.21,72.23,72.16,72.18,23830.0
2025-05-15 15:40:00,72.19,72.2,72.14,72.19,21374.0,72.19,72.2,72.14,72.19,21374.0
2025-05-15 15:45:00,72.18,72.22,72.17,72.2,35553.0,72.18,72.22,72.17,72.2,35553.0
2025-05-15 15:50:00,72.18,72.26,72.15,72.2,51064.0,72.18,72.26,72.15,72.2,51064.0
2025-05-15 15:55:00,72.21,72.35,72.18,72.35,169521.0,72.21,72.35,72.18,72.35,169521.0
2025-05-16 09:30:00,72.46,72.51,72.18,72.18,111759.0,72.46,72.51,72.18,72.18,111759.0
2025-05-16 09:35:00,72.29,72.34,72.17,72.31,10276.0,72.29,72.34,72.17,72.31,10276.0
2025-05-16 09:40:00,72.32,72.36,72.28,72.31,3761.0,72.32,72.36,72.28,72.31,3761.0
2025-05-16 09:45:00,72.32,72.48,72.29,72.47,7251.0,72.32,72.48,72.29,72.47,7251.0
2025-05-16 09:50:00,72.45,72.53,72.4,72.42,8612.0,72.45,72.53,72.4,72.42,8612.0
2025-05-16 09:55:00,72.44,72.48,72.41,72.46,7604.0,72.44,72.48,72.41,72.46,7604.0
2025-05-16 10:00:00,72.45,72.54,72.33,72.51,10645.0,72.45,72.54,72.33,72.51,10645.0
2025-05-16 10:05:00,72.5,72.64,72.49,72.6,12061.0,72.5,72.64,72.49,72.6,12061.0
2025-05-16 10:10:00,72.61,72.68,72.58,72.61,13273.0,72.61,72.68,72.58,72.61,13273.0
2025-05-16 10:15:00,72.62,72.68,72.61,72.64,7668.0,72.62,72.68,72.61,72.64,7668.0
2025-05-16 10:20:00,72.64,72.71,72.6,72.71,8970.0,72.64,72.71,72.6,72.71,8970.0
2025-05-16 10:25:00,72.72,72.75,72.65,72.7,8991.0,72.72,72.75,72.65,72.7,8991.0
2025-05-16 10:30:00,72.69,72.77,72.67,72.76,7311.0,72.69,72.77,72.67,72.76,7311.0
2025-05-16 10:35:00,72.74,72.75,72.66,72.67,11069.0,72.74,72.75,72.66,72.67,11069.0
2025-05-16 10:40:00,72.68,72.69,72.6,72.67,7739.0,72.68,72.69,72.6,72.67,7739.0
2025-05-16 10:45:00,72.67,72.67,72.59,72.6,5360.0,72.67,72.67,72.59,72.6,5360.0
2025-05-16 10:50:00,72.59,72.6,72.47,72.48,10942.0,72.59,72.6,72.47,72.48,10942.0
2025-05-16 10:55:00,72.48,72.51,72.46,72.48,9874.0,72.48,72.51,72.46,72.48,9874.0
2025-05-16 11:00:00,72.47,72.48,72.38,72.41,6745.0,72.47,72.48,72.38,72.41,6745.0
2025-05-16 11:05:00,72.41,72.42,72.32,72.36,13893.0,72.41,72.42,72.32,72.36,13893.0
2025-05-16 11:10:00,72.36,72.4,72.34,72.36,12686.0,72.36,72.4,72.34,72.36,12686.0
2025-05-16 11:15:00,72.38,72.38,72.32,72.33,10482.0,72.38,72.38,72.32,72.33,10482.0
2025-05-16 11:20:00,72.34,72.35,72.25,72.33,12539.0,72.34,72.35,72.25,72.33,12539.0
2025-05-16 11:25:00,72.33,72.33,72.22,72.25,10342.0,72.33,72.33,72.22,72.25,10342.0
2025-05-16 11:30:00,72.25,72.25,72.08,72.11,19027.0,72.25,72.25,72.08,72.11,19027.0
2025-05-16 11:35:00,72.11,72.22,72.1,72.2,14125.0,72.11,72.22,72.1,72.2,14125.0
2025-05-16 11:40:00,72.2,72.2,72.13,72.18,14492.0,72.2,72.2,72.13,72.18,14492.0
2025-05-16 11:45:00,72.17,72.21,72.12,72.21,10065.0,72.17,72.21,72.12,72.21,10065.0
2025-05-16 11:50:00,72.21,72.22,72.17,72.18,12926.0,72.21,72.22,72.17,72.18,12926.0
2025-05-16 11:55:00,72.19,72.25,72.19,72.23,20237.0,72.19,72.25,72.19,72.23,20237.0
2025-05-16 12:00:00,72.24,72.31,72.24,72.26,12178.0,72.24,72.31,72.24,72.26,12178.0
2025-05-16 12:05:00,72.25,72.25,72.22,72.24,11882.0,72.25,72.25,72.22,72.24,11882.0
2025-05-16 12:10:00,72.24,72.28,72.22,72.28,23341.0,72.24,72.28,72.22,72.28,23341.0
2025-05-16 12:15:00,72.28,72.29,72.2,72.21,7959.0,72.28,72.29,72.2,72.21,7959.0
2025-05-16 12:20:00,72.22,72.29,72.21,72.28,14555.0,72.22,72.29,72.21,72.28,14555.0
2025-05-16 12:25:00,72.28,72.29,72.19,72.2,17274.0,72.28,72.29,72.19,72.2,17274.0
2025-05-16 12:30:00,72.22,72.31,72.21,72.3,21118.0,72.22,72.31,72.21,72.3,21118.0
2025-05-16 12:35:00,72.3,72.33,72.29,72.33,19388.0,72.3,72.33,72.29,72.33,19388.0
2025-05-16 12:40:00,72.33,72.35,72.3,72.32,18113.0,72.33,72.35,72.3,72.32,18113.0
2025-05-16 12:45:00,72.32,72.35,72.28,72.28,23662.0,72.32,72.35,72.28,72.28,23662.0
2025-05-16 12:50:00,72.28,72.35,72.28,72.34,11798.0,72.28,72.35,72.28,72.34,11798.0
2025-05-16 12:55:00,72.34,72.36,72.32,72.34,23355.0,72.34,72.36,72.32,72.34,23355.0
2025-05-16 13:00:00,72.34,72.46,72.32,72.45,28492.0,72.34,72.46,72.32,72.45,28492.0
2025-05-16 13:05:00,72.46,72.46,72.32,72.34,21726.0,72.46,72.46,72.32,72.34,21726.0
2025-05-16 13:10:00,72.34,72.34,72.27,72.3,16287.0,72.34,72.34,72.27,72.3,16287.0
2025-05-16 13:15:00,72.3,72.4,72.29,72.37,16515.0,72.3,72.4,72.29,72.37,16515.0
2025-05-16 13:20:00,72.35,72.38,72.33,72.34,33839.0,72.35,72.38,72.33,72.34,33839.0
2025-05-16 13:25:00,72.34,72.34,72.29,72.3,10777.0,72.34,72.34,72.29,72.3,10777.0
2025-05-16 13:30:00,72.3,72.36,72.29,72.31,16438.0,72.3,72.36,72.29,72.31,16438.0
2025-05-16 13:35:00,72.31,72.36,72.31,72.33,15231.0,72.31,72.36,72.31,72.33,15231.0
2025-05-16 13:40:00,72.33,72.35,72.32,72.34,10207.0,72.33,72.35,72.32,72.34,10207.0
2025-05-16 13:45:00,72.34,72.42,72.32,72.42,17259.0,72.34,72.42,72.32,72.42,17259.0
2025-05-16 13:50:00,72.42,72.47,72.38,72.39,11151.0,72.42,72.47,72.38,72.39,11151.0
2025-05-16 13:55:00,72.39,72.39,72.32,72.38,28904.0,72.39,72.39,72.32,72.38,28904.0
2025-05-16 14:00:00,72.37,72.4,72.35,72.38,16222.0,72.37,72.4,72.35,72.38,16222.0
2025-05-16 14:05:00,72.38,72.4,72.36,72.37,13365.0,72.38,72.4,72.36,72.37,13365.0
2025-05-16 14:10:00,72.38,72.38,72.31,72.35,40067.0,72.38,72.38,72.31,72.35,40067.0
2025-05-16 14:15:00,72.35,72.41,72.33,72.4,14265.0,72.35,72.41,72.33,72.4,14265.0
2025-05-16 14:20:00,72.4,72.47,72.4,72.46,7876.0,72.4,72.47,72.4,72.46,7876.0
2025-05-16 14:25:00,72.48,72.49,72.39,72.48,26843.0,72.48,72.49,72.39,72.48,26843.0
2025-05-16 14:30:00,72.47,72.48,72.4,72.43,28395.0,72.47,72.48,72.4,72.43,28395.0
2025-05-16 14:35:00,72.44,72.48,72.42,72.46,17962.0,72.44,72.48,72.42,72.46,17962.0
2025-05-16 14:40:00,72.46,72.56,72.39,72.53,26745.0,72.46,72.56,72.39,72.53,26745.0
2025-05-16 14:45:00,72.54,72.57,72.49,72.56,25215.0,72.54,72.57,72.49,72.56,25215.0
2025-05-16 14:50:00,72.55,72.63,72.54,72.61,14229.0,72.55,72.63,72.54,72.61,14229.0
2025-05-16 14:55:00,72.62,72.63,72.5,72.52,22612.0,72.62,72.63,72.5,72.52,22612.0
2025-05-16 15:00:00,72.52,72.57,72.5,72.53,35810.0,72.52,72.57,72.5,72.53,35810.0
2025-05-16 15:05:00,72.53,72.57,72.5,72.56,29173.0,72.53,72.57,72.5,72.56,29173.0
2025-05-16 15:10:00,72.56,72.63,72.56,72.62,12939.0,72.56,72.63,72.56,72.62,12939.0
2025-05-16 15:15:00,72.62,72.65,72.58,72.59,15462.0,72.62,72.65,72.58,72.59,15462.0
2025-05-16 15:20:00,72.58,72.59,72.53,72.53,43532.0,72.58,72.59,72.53,72.53,43532.0
2025-05-16 15:25:00,72.53,72.6,72.51,72.57,36118.0,72.53,72.6,72.51,72.57,36118.0
2025-05-16 15:30:00,72.56,72.56,72.48,72.48,28879.0,72.56,72.56,72.48,72.48,28879.0
2025-05-16 15:35:00,72.49,72.51,72.37,72.42,42935.0,72.49,72.51,72.37,72.42,42935.0
2025-05-16 15:40:00,72.42,72.48,72.39,72.42,45498.0,72.42,72.48,72.39,72.42,45498.0
2025-05-16 15:45:00,72.43,72.44,72.37,72.4,61293.0,72.43,72.44,72.37,72.4,61293.0
2025-05-16 15:50:00,72.38,72.43,72.31,72.41,49952.0,72.38,72.43,72.31,72.41,49952.0
2025-05-16 15:55:00,72.41,72.45,72.29,72.43,220193.0,72.41,72.45,72.29,72.43,220193.0
2025-05-19 09:30:00,72.18,72.45,72.18,72.22,63932.0,72.18,72.45,72.18,72.22,63932.0
2025-05-19 09:35:00,72.25,72.33,72.09,72.19,12002.0,72.25,72.33,72.09,72.19,12002.0
2025-05-19 09:40:00,72.26,72.28,72.08,72.12,11037.0,72.26,72.28,72.08,72.12,11037.0
2025-05-19 09:45:00,72.12,72.13,72.04,72.13,10541.0,72.12,72.13,72.04,72.13,10541.0
2025-05-19 09:50:00,72.13,72.2,71.98,72.18,17145.0,72.13,72.2,71.98,72.18,17145.0
2025-05-19 09:55:00,72.18,72.28,72.13,72.25,15451.0,72.18,72.28,72.13,72.25,15451.0
2025-05-19 10:00:00,72.28,72.35,72.24,72.29,19361.0,72.28,72.35,72.24,72.29,19361.0
2025-05-19 10:05:00,72.31,72.41,72.26,72.3,12726.0,72.31,72.41,72.26,72.3,12726.0
2025-05-19 10:10:00,72.31,72.31,72.23,72.28,14357.0,72.31,72.31,72.23,72.28,14357.0
2025-05-19 10:15:00,72.31,72.43,72.31,72.4,11178.0,72.31,72.43,72.31,72.4,11178.0
2025-05-19 10:20:00,72.4,72.44,72.36,72.38,8034.0,72.4,72.44,72.36,72.38,8034.0
2025-05-19 10:25:00,72.38,72.46,72.35,72.46,12119.0,72.38,72.46,72.35,72.46,12119.0
2025-05-19 10:30:00,72.47,72.51,72.44,72.45,11524.0,72.47,72.51,72.44,72.45,11524.0
2025-05-19 10:35:00,72.45,72.46,72.38,72.39,13235.0,72.45,72.46,72.38,72.39,13235.0
2025-05-19 10:40:00,72.4,72.45,72.38,72.39,12349.0,72.4,72.45,72.38,72.39,12349.0
2025-05-19 10:45:00,72.39,72.41,72.35,72.38,9188.0,72.39,72.41,72.35,72.38,9188.0
2025-05-19 10:50:00,72.37,72.39,72.3,72.32,11861.0,72.37,72.39,72.3,72.32,11861.0
2025-05-19 10:55:00,72.33,72.35,72.3,72.35,11328.0,72.33,72.35,72.3,72.35,11328.0
2025-05-19 11:00:00,72.35,72.46,72.35,72.43,26497.0,72.35,72.46,72.35,72.43,26497.0
2025-05-19 11:05:00,72.43,72.5,72.43,72.5,8048.0,72.43,72.5,72.43,72.5,8048.0
2025-05-19 11:10:00,72.5,72.53,72.49,72.52,10381.0,72.5,72.53,72.49,72.52,10381.0
2025-05-19 11:15:00,72.53,72.61,72.53,72.61,10855.0,72.53,72.61,72.53,72.61,10855.0
2025-05-19 11:20:00,72.61,72.7,72.59,72.7,6654.0,72.61,72.7,72.59,72.7,6654.0
2025-05-19 11:25:00,72.68,72.71,72.65,72.67,9068.0,72.68,72.71,72.65,72.67,9068.0
2025-05-19 11:30:00,72.66,72.68,72.63,72.66,11745.0,72.66,72.68,72.63,72.66,11745.0
2025-05-19 11:35:00,72.65,72.66,72.61,72.64,11843.0,72.65,72.66,72.61,72.64,11843.0
2025-05-19 11:40:00,72.65,72.69,72.59,72.67,9066.0,72.65,72.69,72.59,72.67,9066.0
2025-05-19 11:45:00,72.68,72.72,72.66,72.68,6980.0,72.68,72.72,72.66,72.68,6980.0
2025-05-19 11:50:00,72.68,72.74,72.68,72.73,8174.0,72.68,72.74,72.68,72.73,8174.0
2025-05-19 11:55:00,72.74,72.76,72.7,72.72,5945.0,72.74,72.76,72.7,72.72,5945.0
2025-05-19 12:00:00,72.72,72.76,72.7,72.75,8054.0,72.72,72.76,72.7,72.75,8054.0
2025-05-19 12:05:00,72.76,72.82,72.76,72.81,8090.0,72.76,72.82,72.76,72.81,8090.0
2025-05-19 12:10:00,72.81,72.82,72.76,72.79,11534.0,72.81,72.82,72.76,72.79,11534.0
2025-05-19 12:15:00,72.79,72.84,72.79,72.8,10038.0,72.79,72.84,72.79,72.8,10038.0
2025-05-19 12:20:00,72.82,72.85,72.81,72.84,16207.0,72.82,72.85,72.81,72.84,16207.0
2025-05-19 12:25:00,72.84,72.88,72.82,72.84,7576.0,72.84,72.88,72.82,72.84,7576.0
2025-05-19 12:30:00,72.83,72.85,72.8,72.82,10627.0,72.83,72.85,72.8,72.82,10627.0
2025-05-19 12:35:00,72.82,72.84,72.79,72.81,9209.0,72.82,72.84,72.79,72.81,9209.0
2025-05-19 12:40:00,72.79,72.82,72.74,72.79,10754.0,72.79,72.82,72.74,72.79,10754.0
2025-05-19 12:45:00,72.8,72.85,72.79,72.85,6126.0,72.8,72.85,72.79,72.85,6126.0
2025-05-19 12:50:00,72.88,72.91,72.87,72.89,7393.0,72.88,72.91,72.87,72.89,7393.0
2025-05-19 12:55:00,72.91,72.94,72.89,72.93,6202.0,72.91,72.94,72.89,72.93,6202.0
2025-05-19 13:00:00,72.92,72.96,72.91,72.94,7410.0,72.92,72.96,72.91,72.94,7410.0
2025-05-19 13:05:00,72.94,72.95,72.88,72.93,7963.0,72.94,72.95,72.88,72.93,7963.0
2025-05-19 13:10:00,72.93,72.99,72.92,72.95,7700.0,72.93,72.99,72.92,72.95,7700.0
2025-05-19 13:15:00,72.95,72.98,72.91,72.92,10002.0,72.95,72.98,72.91,72.92,10002.0
2025-05-19 13:20:00,72.92,72.95,72.89,72.95,11625.0,72.92,72.95,72.89,72.95,11625.0
2025-05-19 13:25:00,72.94,72.99,72.94,72.97,9139.0,72.94,72.99,72.94,72.97,9139.0
2025-05-19 13:30:00,72.97,73.0,72.95,72.95,18499.0,72.97,73.0,72.95,72.95,18499.0
2025-05-19 13:35:00,72.96,72.96,72.88,72.9,10346.0,72.96,72.96,72.88,72.9,10346.0
2025-05-19 13:40:00,72.89,72.91,72.87,72.89,5647.0,72.89,72.91,72.87,72.89,5647.0
2025-05-19 13:45:00,72.89,72.9,72.84,72.88,10777.0,72.89,72.9,72.84,72.88,10777.0
2025-05-19 13:50:00,72.88,72.88,72.85,72.86,7567.0,72.88,72.88,72.85,72.86,7567.0
2025-05-19 13:55:00,72.85,72.92,72.85,72.91,7660.0,72.85,72.92,72.85,72.91,7660.0
2025-05-19 14:00:00,72.92,72.94,72.87,72.88,8607.0,72.92,72.94,72.87,72.88,8607.0
2025-05-19 14:05:00,72.88,72.92,72.86,72.9,6127.0,72.88,72.92,72.86,72.9,6127.0
2025-05-19 14:10:00,72.91,72.94,72.9,72.92,7884.0,72.91,72.94,72.9,72.92,7884.0
2025-05-19 14:15:00,72.93,72.94,72.86,72.87,6525.0,72.93,72.94,72.86,72.87,6525.0
2025-05-19 14:20:00,72.86,72.92,72.85,72.88,9243.0,72.86,72.92,72.85,72.88,9243.0
2025-05-19 14:25:00,72.89,72.93,72.88,72.91,4558.0,72.89,72.93,72.88,72.91,4558.0
2025-05-19 14:30:00,72.91,72.97,72.91,72.92,10597.0,72.91,72.97,72.91,72.92,10597.0
2025-05-19 14:35:00,72.95,72.97,72.93,72.95,7071.0,72.95,72.97,72.93,72.95,7071.0
2025-05-19 14:40:00,72.95,72.99,72.94,72.98,5970.0,72.95,72.99,72.94,72.98,5970.0
2025-05-19 14:45:00,72.97,72.99,72.92,72.95,6881.0,72.97,72.99,72.92,72.95,6881.0
2025-05-19 14:50:00,72.95,72.95,72.91,72.92,7744.0,72.95,72.95,72.91,72.92,7744.0
2025-05-19 14:55:00,72.93,72.98,72.93,72.98,6367.0,72.93,72.98,72.93,72.98,6367.0
2025-05-19 15:00:00,72.99,73.0,72.9,72.92,8705.0,72.99,73.0,72.9,72.92,8705.0
2025-05-19 15:05:00,72.92,72.93,72.9,72.93,8510.0,72.92,72.93,72.9,72.93,8510.0
2025-05-19 15:10:00,72.95,72.95,72.88,72.89,8504.0,72.95,72.95,72.88,72.89,8504.0
2025-05-19 15:15:00,72.88,72.88,72.85,72.88,8661.0,72.88,72.88,72.85,72.88,8661.0
2025-05-19 15:20:00,72.87,72.9,72.86,72.87,10640.0,72.87,72.9,72.86,72.87,10640.0
2025-05-19 15:25:00,72.87,72.87,72.78,72.8,9714.0,72.87,72.87,72.78,72.8,9714.0
2025-05-19 15:30:00,72.81,72.87,72.81,72.83,12814.0,72.81,72.87,72.81,72.83,12814.0
2025-05-19 15:35:00,72.84,72.89,72.81,72.88,18452.0,72.84,72.89,72.81,72.88,18452.0
2025-05-19 15:40:00,72.89,72.91,72.88,72.89,12618.0,72.89,72.91,72.88,72.89,12618.0
2025-05-19 15:45:00,72.89,72.9,72.87,72.88,16942.0,72.89,72.9,72.87,72.88,16942.0
2025-05-19 15:50:00,72.88,72.95,72.85,72.91,34056.0,72.88,72.95,72.85,72.91,34056.0
2025-05-19 15:55:00,72.9,73.0,72.88,73.0,86791.0,72.9,73.0,72.88,73.0,86791.0
2025-05-20 09:30:00,73.05,73.56,72.76,73.43,44173.0,73.05,73.56,72.76,73.43,44173.0
2025-05-20 09:35:00,73.47,73.64,73.42,73.6,13737.0,73.47,73.64,73.42,73.6,13737.0
2025-05-20 09:40:00,73.67,73.68,73.56,73.61,6987.0,73.67,73.68,73.56,73.61,6987.0
2025-05-20 09:45:00,73.63,73.66,73.54,73.63,10491.0,73.63,73.66,73.54,73.63,10491.0
2025-05-20 09:50:00,73.64,73.71,73.57,73.59,11823.0,73.64,73.71,73.57,73.59,11823.0
2025-05-20 09:55:00,73.58,73.67,73.57,73.64,9224.0,73.58,73.67,73.57,73.64,9224.0
2025-05-20 10:00:00,73.62,73.68,73.59,73.68,8578.0,73.62,73.68,73.59,73.68,8578.0
2025-05-20 10:05:00,73.67,73.76,73.67,73.67,12602.0,73.67,73.76,73.67,73.67,12602.0
2025-05-20 10:10:00,73.68,73.75,73.6,73.75,6619.0,73.68,73.75,73.6,73.75,6619.0
2025-05-20 10:15:00,73.75,73.75,73.61,73.63,16440.0,73.75,73.75,73.61,73.63,16440.0
2025-05-20 10:20:00,73.64,73.73,73.64,73.68,4005.0,73.64,73.73,73.64,73.68,4005.0
2025-05-20 10:25:00,73.68,73.74,73.68,73.72,13159.0,73.68,73.74,73.68,73.72,13159.0
2025-05-20 10:30:00,73.73,73.73,73.66,73.73,6348.0,73.73,73.73,73.66,73.73,6348.0
2025-05-20 10:35:00,73.73,73.78,73.72,73.78,5249.0,73.73,73.78,73.72,73.78,5249.0
2025-05-20 10:40:00,73.78,73.84,73.78,73.81,7345.0,73.78,73.84,73.78,73.81,7345.0
2025-05-20 10:45:00,73.81,73.87,73.8,73.87,11758.0,73.81,73.87,73.8,73.87,11758.0
2025-05-20 10:50:00,73.86,73.87,73.72,73.72,11641.0,73.86,73.87,73.72,73.72,11641.0
2025-05-20 10:55:00,73.74,73.74,73.59,73.63,16497.0,73.74,73.74,73.59,73.63,16497.0
2025-05-20 11:00:00,73.64,73.64,73.53,73.54,4509.0,73.64,73.64,73.53,73.54,4509.0
2025-05-20 11:05:00,73.54,73.72,73.54,73.72,16162.0,73.54,73.72,73.54,73.72,16162.0
2025-05-20 11:10:00,73.75,73.81,73.74,73.79,6441.0,73.75,73.81,73.74,73.79,6441.0
2025-05-20 11:15:00,73.8,73.88,73.79,73.84,13544.0,73.8,73.88,73.79,73.84,13544.0
2025-05-20 11:20:00,73.84,73.88,73.8,73.8,13991.0,73.84,73.88,73.8,73.8,13991.0
2025-05-20 11:25:00,73.81,73.86,73.76,73.81,13595.0,73.81,73.86,73.76,73.81,13595.0
2025-05-20 11:30:00,73.82,73.82,73.72,73.76,7299.0,73.82,73.82,73.72,73.76,7299.0
2025-05-20 11:35:00,73.76,73.78,73.72,73.74,9336.0,73.76,73.78,73.72,73.74,9336.0
2025-05-20 11:40:00,73.73,73.74,73.65,73.67,7634.0,73.73,73.74,73.65,73.67,7634.0
2025-05-20 11:45:00,73.68,73.7,73.67,73.69,4760.0,73.68,73.7,73.67,73.69,4760.0
2025-05-20 11:50:00,73.67,73.72,73.66,73.66,12664.0,73.67,73.72,73.66,73.66,12664.0
2025-05-20 11:55:00,73.67,73.82,73.67,73.79,32539.0,73.67,73.82,73.67,73.79,32539.0
2025-05-20 12:00:00,73.81,73.83,73.77,73.79,16237.0,73.81,73.83,73.77,73.79,16237.0
2025-05-20 12:05:00,73.78,73.86,73.77,73.84,19388.0,73.78,73.86,73.77,73.84,19388.0
2025-05-20 12:10:00,73.84,73.87,73.82,73.86,6474.0,73.84,73.87,73.82,73.86,6474.0
2025-05-20 12:15:00,73.87,73.88,73.82,73.86,11238.0,73.87,73.88,73.82,73.86,11238.0
2025-05-20 12:20:00,73.86,73.87,73.81,73.81,18008.0,73.86,73.87,73.81,73.81,18008.0
2025-05-20 12:25:00,73.8,73.84,73.78,73.82,10980.0,73.8,73.84,73.78,73.82,10980.0
2025-05-20 12:30:00,73.82,73.87,73.81,73.87,8003.0,73.82,73.87,73.81,73.87,8003.0
2025-05-20 12:35:00,73.85,73.92,73.85,73.92,9427.0,73.85,73.92,73.85,73.92,9427.0
2025-05-20 12:40:00,73.92,73.94,73.89,73.91,4437.0,73.92,73.94,73.89,73.91,4437.0
2025-05-20 12:45:00,73.92,73.92,73.87,73.87,3672.0,73.92,73.92,73.87,73.87,3672.0
2025-05-20 12:50:00,73.88,73.92,73.86,73.86,7026.0,73.88,73.92,73.86,73.86,7026.0
2025-05-20 12:55:00,73.88,73.92,73.88,73.91,4999.0,73.88,73.92,73.88,73.91,4999.0
2025-05-20 13:00:00,73.91,73.92,73.86,73.88,21185.0,73.91,73.92,73.86,73.88,21185.0
2025-05-20 13:05:00,73.89,73.91,73.87,73.89,5359.0,73.89,73.91,73.87,73.89,5359.0
2025-05-20 13:10:00,73.9,73.91,73.88,73.9,5011.0,73.9,73.91,73.88,73.9,5011.0
2025-05-20 13:15:00,73.9,73.94,73.89,73.91,10532.0,73.9,73.94,73.89,73.91,10532.0
2025-05-20 13:20:00,73.9,73.91,73.82,73.84,9571.0,73.9,73.91,73.82,73.84,9571.0
2025-05-20 13:25:00,73.84,73.87,73.82,73.84,7454.0,73.84,73.87,73.82,73.84,7454.0
2025-05-20 13:30:00,73.87,73.88,73.81,73.83,5975.0,73.87,73.88,73.81,73.83,5975.0
2025-05-20 13:35:00,73.84,73.84,73.81,73.83,3092.0,73.84,73.84,73.81,73.83,3092.0
2025-05-20 13:40:00,73.83,73.88,73.82,73.84,17251.0,73.83,73.88,73.82,73.84,17251.0
2025-05-20 13:45:00,73.84,73.85,73.8,73.81,5385.0,73.84,73.85,73.8,73.81,5385.0
2025-05-20 13:50:00,73.82,73.86,73.77,73.86,12197.0,73.82,73.86,73.77,73.86,12197.0
2025-05-20 13:55:00,73.84,73.87,73.83,73.85,6446.0,73.84,73.87,73.83,73.85,6446.0
2025-05-20 14:00:00,73.86,73.9,73.85,73.9,9762.0,73.86,73.9,73.85,73.9,9762.0
2025-05-20 14:05:00,73.91,74.04,73.9,74.0,10647.0,73.91,74.04,73.9,74.0,10647.0
2025-05-20 14:10:00,74.01,74.01,73.95,73.98,8610.0,74.01,74.01,73.95,73.98,8610.0
2025-05-20 14:15:00,73.98,73.98,73.89,73.91,23216.0,73.98,73.98,73.89,73.91,23216.0
2025-05-20 14:20:00,73.91,73.91,73.8,73.84,8282.0,73.91,73.91,73.8,73.84,8282.0
2025-05-20 14:25:00,73.84,73.87,73.77,73.78,6835.0,73.84,73.87,73.77,73.78,6835.0
2025-05-20 14:30:00,73.77,73.78,73.72,73.77,14680.0,73.77,73.78,73.72,73.77,14680.0
2025-05-20 14:35:00,73.77,73.85,73.76,73.83,10921.0,73.77,73.85,73.76,73.83,10921.0
2025-05-20 14:40:00,73.84,73.84,73.78,73.78,8558.0,73.84,73.84,73.78,73.78,8558.0
2025-05-20 14:45:00,73.78,73.82,73.76,73.81,11766.0,73.78,73.82,73.76,73.81,11766.0
2025-05-20 14:50:00,73.84,73.84,73.68,73.75,40811.0,73.84,73.84,73.68,73.75,40811.0
2025-05-20 14:55:00,73.75,73.93,73.75,73.93,22951.0,73.75,73.93,73.75,73.93,22951.0
2025-05-20 15:00:00,73.93,73.97,73.87,73.94,19227.0,73.93,73.97,73.87,73.94,19227.0
2025-05-20 15:05:00,73.92,73.95,73.91,73.93,17003.0,73.92,73.95,73.91,73.93,17003.0
2025-05-20 15:10:00,73.93,73.94,73.89,73.93,14608.0,73.93,73.94,73.89,73.93,14608.0
2025-05-20 15:15:00,73.94,73.95,73.85,73.92,23871.0,73.94,73.95,73.85,73.92,23871.0
2025-05-20 15:20:00,73.92,73.97,73.9,73.94,15353.0,73.92,73.97,73.9,73.94,15353.0
2025-05-20 15:25:00,73.94,73.97,73.89,73.92,17823.0,73.94,73.97,73.89,73.92,17823.0
2025-05-20 15:30:00,73.93,74.0,73.93,73.97,19946.0,73.93,74.0,73.93,73.97,19946.0
2025-05-20 15:35:00,73.99,74.03,73.97,73.99,20053.0,73.99,74.03,73.97,73.99,20053.0
2025-05-20 15:40:00,74.0,74.0,73.91,73.92,17682.0,74.0,74.0,73.91,73.92,17682.0
2025-05-20 15:45:00,73.93,73.97,73.88,73.88,36939.0,73.93,73.97,73.88,73.88,36939.0
2025-05-20 15:50:00,73.87,73.96,73.84,73.89,46341.0,73.87,73.96,73.84,73.89,46341.0
2025-05-20 15:55:00,73.89,73.89,73.67,73.74,209418.0,73.89,73.89,73.67,73.74,209418.0
2025-05-21 09:30:00,73.22,73.63,73.22,73.48,40325.0,73.22,73.63,73.22,73.48,40325.0
2025-05-21 09:35:00,73.48,73.52,73.29,73.39,10861.0,73.48,73.52,73.29,73.39,10861.0
2025-05-21 09:40:00,73.36,73.41,73.14,73.16,6697.0,73.36,73.41,73.14,73.16,6697.0
2025-05-21 09:45:00,73.19,73.31,73.12,73.31,13735.0,73.19,73.31,73.12,73.31,13735.0
2025-05-21 09:50:00,73.34,73.36,73.31,73.33,7249.0,73.34,73.36,73.31,73.33,7249.0
2025-05-21 09:55:00,73.34,73.34,73.19,73.2,6973.0,73.34,73.34,73.19,73.2,6973.0
2025-05-21 10:00:00,73.15,73.29,73.15,73.22,9365.0,73.15,73.29,73.15,73.22,9365.0
2025-05-21 10:05:00,73.23,73.31,73.23,73.26,8988.0,73.23,73.31,73.23,73.26,8988.0
2025-05-21 10:10:00,73.25,73.26,73.15,73.18,6858.0,73.25,73.26,73.15,73.18,6858.0
2025-05-21 10:15:00,73.18,73.26,73.16,73.24,10592.0,73.18,73.26,73.16,73.24,10592.0
2025-05-21 10:20:00,73.24,73.32,73.24,73.32,6096.0,73.24,73.32,73.24,73.32,6096.0
2025-05-21 10:25:00,73.3,73.31,73.17,73.17,10162.0,73.3,73.31,73.17,73.17,10162.0
2025-05-21 10:30:00,73.16,73.26,73.16,73.2,18207.0,73.16,73.26,73.16,73.2,18207.0
2025-05-21 10:35:00,73.2,73.3,73.2,73.3,7952.0,73.2,73.3,73.2,73.3,7952.0
2025-05-21 10:40:00,73.29,73.31,73.12,73.16,28301.0,73.29,73.31,73.12,73.16,28301.0
2025-05-21 10:45:00,73.15,73.23,73.15,73.23,5540.0,73.15,73.23,73.15,73.23,5540.0
2025-05-21 10:50:00,73.23,73.23,73.12,73.14,6744.0,73.23,73.23,73.12,73.14,6744.0
2025-05-21 10:55:00,73.15,73.23,73.15,73.18,7371.0,73.15,73.23,73.15,73.18,7371.0
2025-05-21 11:00:00,73.2,73.21,73.12,73.16,15156.0,73.2,73.21,73.12,73.16,15156.0
2025-05-21 11:05:00,73.16,73.18,73.04,73.18,18189.0,73.16,73.18,73.04,73.18,18189.0
2025-05-21 11:10:00,73.16,73.17,73.11,73.16,12246.0,73.16,73.17,73.11,73.16,12246.0
2025-05-21 11:15:00,73.16,73.17,73.12,73.14,10464.0,73.16,73.17,73.12,73.14,10464.0
2025-05-21 11:20:00,73.14,73.15,73.07,73.15,11045.0,73.14,73.15,73.07,73.15,11045.0
2025-05-21 11:25:00,73.15,73.16,73.0,73.03,16079.0,73.15,73.16,73.0,73.03,16079.0
2025-05-21 11:30:00,73.04,73.05,73.01,73.02,10569.0,73.04,73.05,73.01,73.02,10569.0
2025-05-21 11:35:00,73.02,73.08,72.98,72.98,16643.0,73.02,73.08,72.98,72.98,16643.0
2025-05-21 11:40:00,73.0,73.01,72.96,72.99,9776.0,73.0,73.01,72.96,72.99,9776.0
2025-05-21 11:45:00,72.98,72.99,72.94,72.97,6972.0,72.98,72.99,72.94,72.97,6972.0
2025-05-21 11:50:00,72.96,72.97,72.92,72.95,11957.0,72.96,72.97,72.92,72.95,11957.0
2025-05-21 11:55:00,72.95,72.96,72.86,72.91,19194.0,72.95,72.96,72.86,72.91,19194.0
2025-05-21 12:00:00,72.91,72.94,72.89,72.89,11310.0,72.91,72.94,72.89,72.89,11310.0
2025-05-21 12:05:00,72.88,72.92,72.84,72.87,6961.0,72.88,72.92,72.84,72.87,6961.0
2025-05-21 12:10:00,72.88,72.92,72.86,72.92,9647.0,72.88,72.92,72.86,72.92,9647.0
2025-05-21 12:15:00,72.92,72.98,72.91,72.97,7789.0,72.92,72.98,72.91,72.97,7789.0
2025-05-21 12:20:00,72.95,72.96,72.88,72.92,12932.0,72.95,72.96,72.88,72.92,12932.0
2025-05-21 12:25:00,72.89,72.99,72.89,72.94,9671.0,72.89,72.99,72.89,72.94,9671.0
2025-05-21 12:30:00,72.95,73.01,72.94,72.94,5975.0,72.95,73.01,72.94,72.94,5975.0
2025-05-21 12:35:00,72.96,73.0,72.96,72.98,6117.0,72.96,73.0,72.96,72.98,6117.0
2025-05-21 12:40:00,72.98,72.98,72.96,72.96,3742.0,72.98,72.98,72.96,72.96,3742.0
2025-05-21 12:45:00,72.97,73.0,72.93,72.97,8597.0,72.97,73.0,72.93,72.97,8597.0
2025-05-21 12:50:00,72.98,72.99,72.92,72.93,8347.0,72.98,72.99,72.92,72.93,8347.0
2025-05-21 12:55:00,72.95,72.95,72.89,72.92,11456.0,72.95,72.95,72.89,72.92,11456.0
2025-05-21 13:00:00,72.93,73.0,72.92,72.98,8756.0,72.93,73.0,72.92,72.98,8756.0
2025-05-21 13:05:00,72.97,72.98,72.9,72.9,11481.0,72.97,72.98,72.9,72.9,11481.0
2025-05-21 13:10:00,72.9,72.9,72.82,72.84,5344.0,72.9,72.9,72.82,72.84,5344.0
2025-05-21 13:15:00,72.83,72.84,72.68,72.73,26392.0,72.83,72.84,72.68,72.73,26392.0
2025-05-21 13:20:00,72.73,72.73,72.53,72.55,27415.0,72.73,72.73,72.53,72.55,27415.0
2025-05-21 13:25:00,72.56,72.56,72.5,72.53,5705.0,72.56,72.56,72.5,72.53,5705.0
2025-05-21 13:30:00,72.51,72.57,72.45,72.54,22793.0,72.51,72.57,72.45,72.54,22793.0
2025-05-21 13:35:00,72.54,72.65,72.53,72.65,21976.0,72.54,72.65,72.53,72.65,21976.0
2025-05-21 13:40:00,72.66,72.66,72.54,72.54,7499.0,72.66,72.66,72.54,72.54,7499.0
2025-05-21 13:45:00,72.53,72.6,72.51,72.58,10412.0,72.53,72.6,72.51,72.58,10412.0
2025-05-21 13:50:00,72.58,72.61,72.54,72.54,11096.0,72.58,72.61,72.54,72.54,11096.0
2025-05-21 13:55:00,72.54,72.55,72.51,72.52,10339.0,72.54,72.55,72.51,72.52,10339.0
2025-05-21 14:00:00,72.52,72.52,72.41,72.44,7517.0,72.52,72.52,72.41,72.44,7517.0
2025-05-21 14:05:00,72.42,72.47,72.41,72.47,11913.0,72.42,72.47,72.41,72.47,11913.0
2025-05-21 14:10:00,72.45,72.45,72.32,72.35,6656.0,72.45,72.45,72.32,72.35,6656.0
2025-05-21 14:15:00,72.35,72.42,72.32,72.33,10117.0,72.35,72.42,72.32,72.33,10117.0
2025-05-21 14:20:00,72.31,72.32,72.25,72.32,8281.0,72.31,72.32,72.25,72.32,8281.0
2025-05-21 14:25:00,72.33,72.4,72.33,72.4,6197.0,72.33,72.4,72.33,72.4,6197.0
2025-05-21 14:30:00,72.4,72.42,72.37,72.42,10027.0,72.4,72.42,72.37,72.42,10027.0
2025-05-21 14:35:00,72.42,72.43,72.29,72.3,12578.0,72.42,72.43,72.29,72.3,12578.0
2025-05-21 14:40:00,72.3,72.32,72.26,72.26,8580.0,72.3,72.32,72.26,72.26,8580.0
2025-05-21 14:45:00,72.26,72.28,72.2,72.21,32216.0,72.26,72.28,72.2,72.21,32216.0
2025-05-21 14:50:00,72.22,72.26,72.19,72.23,45731.0,72.22,72.26,72.19,72.23,45731.0
2025-05-21 14:55:00,72.22,72.28,72.17,72.25,17613.0,72.22,72.28,72.17,72.25,17613.0
2025-05-21 15:00:00,72.23,72.29,72.23,72.28,8127.0,72.23,72.29,72.23,72.28,8127.0
2025-05-21 15:05:00,72.29,72.36,72.29,72.33,10204.0,72.29,72.36,72.29,72.33,10204.0
2025-05-21 15:10:00,72.33,72.42,72.29,72.42,13744.0,72.33,72.42,72.29,72.42,13744.0
2025-05-21 15:15:00,72.42,72.43,72.39,72.42,12872.0,72.42,72.43,72.39,72.42,12872.0
2025-05-21 15:20:00,72.42,72.42,72.29,72.29,27934.0,72.42,72.42,72.29,72.29,27934.0
2025-05-21 15:25:00,72.29,72.34,72.27,72.3,12802.0,72.29,72.34,72.27,72.3,12802.0
2025-05-21 15:30:00,72.3,72.41,72.3,72.4,23465.0,72.3,72.41,72.3,72.4,23465.0
2025-05-21 15:35:00,72.41,72.45,72.38,72.44,23252.0,72.41,72.45,72.38,72.44,23252.0
2025-05-21 15:40:00,72.45,72.47,72.41,72.44,19703.0,72.45,72.47,72.41,72.44,19703.0
2025-05-21 15:45:00,72.44,72.47,72.33,72.33,37697.0,72.44,72.47,72.33,72.33,37697.0
2025-05-21 15:50:00,72.34,72.4,72.3,72.31,53900.0,72.34,72.4,72.3,72.31,53900.0
2025-05-21 15:55:00,72.32,72.38,72.2,72.22,248886.0,72.32,72.38,72.2,72.22,248886.0
2025-05-22 09:30:00,72.16,72.37,72.04,72.35,38781.0,72.16,72.37,72.04,72.35,38781.0
2025-05-22 09:35:00,72.35,72.35,72.19,72.3,11447.0,72.35,72.35,72.19,72.3,11447.0
2025-05-22 09:40:00,72.33,72.33,72.13,72.13,18918.0,72.33,72.33,72.13,72.13,18918.0
2025-05-22 09:45:00,72.14,72.15,71.87,71.87,18755.0,72.14,72.15,71.87,71.87,18755.0
2025-05-22 09:50:00,71.88,71.98,71.84,71.94,13703.0,71.88,71.98,71.84,71.94,13703.0
2025-05-22 09:55:00,71.94,71.94,71.77,71.83,12078.0,71.94,71.94,71.77,71.83,12078.0
2025-05-22 10:00:00,71.83,71.97,71.82,71.86,10636.0,71.83,71.97,71.82,71.86,10636.0
2025-05-22 10:05:00,71.87,71.87,71.7,71.7,9560.0,71.87,71.87,71.7,71.7,9560.0
2025-05-22 10:10:00,71.7,71.7,71.5,71.53,11960.0,71.7,71.7,71.5,71.53,11960.0
2025-05-22 10:15:00,71.52,71.53,71.4,71.41,16564.0,71.52,71.53,71.4,71.41,16564.0
2025-05-22 10:20:00,71.38,71.52,71.38,71.49,13310.0,71.38,71.52,71.38,71.49,13310.0
2025-05-22 10:25:00,71.49,71.57,71.46,71.54,16376.0,71.49,71.57,71.46,71.54,16376.0
2025-05-22 10:30:00,71.56,71.62,71.55,71.58,9621.0,71.56,71.62,71.55,71.58,9621.0
2025-05-22 10:35:00,71.56,71.57,71.5,71.54,10271.0,71.56,71.57,71.5,71.54,10271.0
2025-05-22 10:40:00,71.54,71.62,71.53,71.57,10599.0,71.54,71.62,71.53,71.57,10599.0
2025-05-22 10:45:00,71.57,71.64,71.54,71.61,12470.0,71.57,71.64,71.54,71.61,12470.0
2025-05-22 10:50:00,71.62,71.67,71.59,71.65,8158.0,71.62,71.67,71.59,71.65,8158.0
2025-05-22 10:55:00,71.64,71.7,71.6,71.7,8668.0,71.64,71.7,71.6,71.7,8668.0
2025-05-22 11:00:00,71.7,71.77,71.7,71.77,7420.0,71.7,71.77,71.7,71.77,7420.0
2025-05-22 11:05:00,71.78,71.83,71.75,71.83,17407.0,71.78,71.83,71.75,71.83,17407.0
2025-05-22 11:10:00,71.82,71.89,71.81,71.86,12524.0,71.82,71.89,71.81,71.86,12524.0
2025-05-22 11:15:00,71.85,71.85,71.76,71.77,10990.0,71.85,71.85,71.76,71.77,10990.0
2025-05-22 11:20:00,71.78,71.81,71.76,71.78,17053.0,71.78,71.81,71.76,71.78,17053.0
2025-05-22 11:25:00,71.78,71.83,71.75,71.78,12253.0,71.78,71.83,71.75,71.78,12253.0
2025-05-22 11:30:00,71.78,71.87,71.76,71.87,10684.0,71.78,71.87,71.76,71.87,10684.0
2025-05-22 11:35:00,71.89,71.98,71.87,71.92,23511.0,71.89,71.98,71.87,71.92,23511.0
2025-05-22 11:40:00,71.92,71.99,71.92,71.95,9957.0,71.92,71.99,71.92,71.95,9957.0
2025-05-22 11:45:00,71.95,71.97,71.9,71.92,18180.0,71.95,71.97,71.9,71.92,18180.0
2025-05-22 11:50:00,71.93,72.11,71.91,72.1,31806.0,71.93,72.11,71.91,72.1,31806.0
2025-05-22 11:55:00,72.09,72.13,72.05,72.07,8572.0,72.09,72.13,72.05,72.07,8572.0
2025-05-22 12:00:00,72.07,72.12,72.06,72.12,11216.0,72.07,72.12,72.06,72.12,11216.0
2025-05-22 12:05:00,72.13,72.14,72.06,72.06,7627.0,72.13,72.14,72.06,72.06,7627.0
2025-05-22 12:10:00,72.06,72.15,72.05,72.15,10861.0,72.06,72.15,72.05,72.15,10861.0
2025-05-22 12:15:00,72.15,72.2,72.11,72.13,7498.0,72.15,72.2,72.11,72.13,7498.0
2025-05-22 12:20:00,72.11,72.14,72.08,72.09,6653.0,72.11,72.14,72.08,72.09,6653.0
2025-05-22 12:25:00,72.08,72.13,72.08,72.1,7076.0,72.08,72.13,72.08,72.1,7076.0
2025-05-22 12:30:00,72.1,72.11,72.03,72.03,6334.0,72.1,72.11,72.03,72.03,6334.0
2025-05-22 12:35:00,72.03,72.04,72.01,72.03,6670.0,72.03,72.04,72.01,72.03,6670.0
2025-05-22 12:40:00,72.03,72.03,71.97,71.98,7906.0,72.03,72.03,71.97,71.98,7906.0
2025-05-22 12:45:00,71.99,72.04,71.98,71.98,6308.0,71.99,72.04,71.98,71.98,6308.0
2025-05-22 12:50:00,71.97,71.98,71.96,71.97,5689.0,71.97,71.98,71.96,71.97,5689.0
2025-05-22 12:55:00,71.96,71.97,71.88,71.88,8407.0,71.96,71.97,71.88,71.88,8407.0
2025-05-22 13:00:00,71.89,71.9,71.81,71.81,9611.0,71.89,71.9,71.81,71.81,9611.0
2025-05-22 13:05:00,71.81,71.81,71.76,71.77,17813.0,71.81,71.81,71.76,71.77,17813.0
2025-05-22 13:10:00,71.78,71.84,71.78,71.82,10212.0,71.78,71.84,71.78,71.82,10212.0
2025-05-22 13:15:00,71.82,71.91,71.8,71.89,5528.0,71.82,71.91,71.8,71.89,5528.0
2025-05-22 13:20:00,71.89,72.0,71.88,72.0,5513.0,71.89,72.0,71.88,72.0,5513.0
2025-05-22 13:25:00,72.0,72.04,71.98,72.03,9168.0,72.0,72.04,71.98,72.03,9168.0
2025-05-22 13:30:00,72.01,72.08,72.01,72.06,7125.0,72.01,72.08,72.01,72.06,7125.0
2025-05-22 13:35:00,72.08,72.11,72.07,72.08,7470.0,72.08,72.11,72.07,72.08,7470.0
2025-05-22 13:40:00,72.09,72.1,72.04,72.05,5271.0,72.09,72.1,72.04,72.05,5271.0
2025-05-22 13:45:00,72.03,72.06,72.0,72.04,10895.0,72.03,72.06,72.0,72.04,10895.0
2025-05-22 13:50:00,72.03,72.08,72.02,72.07,5148.0,72.03,72.08,72.02,72.07,5148.0
2025-05-22 13:55:00,72.08,72.13,72.06,72.1,5867.0,72.08,72.13,72.06,72.1,5867.0
2025-05-22 14:00:00,72.1,72.13,72.08,72.13,13943.0,72.1,72.13,72.08,72.13,13943.0
2025-05-22 14:05:00,72.12,72.12,72.09,72.12,12728.0,72.12,72.12,72.09,72.12,12728.0
2025-05-22 14:10:00,72.11,72.24,72.07,72.21,23629.0,72.11,72.24,72.07,72.21,23629.0
2025-05-22 14:15:00,72.2,72.21,72.13,72.14,9392.0,72.2,72.21,72.13,72.14,9392.0
2025-05-22 14:20:00,72.14,72.2,72.12,72.19,6627.0,72.14,72.2,72.12,72.19,6627.0
2025-05-22 14:25:00,72.18,72.21,72.08,72.12,13021.0,72.18,72.21,72.08,72.12,13021.0
2025-05-22 14:30:00,72.1,72.11,71.99,72.01,11246.0,72.1,72.11,71.99,72.01,11246.0
2025-05-22 14:35:00,71.99,72.05,71.99,72.03,10253.0,71.99,72.05,71.99,72.03,10253.0
2025-05-22 14:40:00,72.05,72.05,72.01,72.02,8536.0,72.05,72.05,72.01,72.02,8536.0
2025-05-22 14:45:00,72.02,72.06,72.0,72.02,7007.0,72.02,72.06,72.0,72.02,7007.0
2025-05-22 14:50:00,72.01,72.05,71.98,72.04,9851.0,72.01,72.05,71.98,72.04,9851.0
2025-05-22 14:55:00,72.05,72.09,72.04,72.06,7041.0,72.05,72.09,72.04,72.06,7041.0
2025-05-22 15:00:00,72.08,72.11,72.05,72.08,11122.0,72.08,72.11,72.05,72.08,11122.0
2025-05-22 15:05:00,72.08,72.11,72.03,72.05,9432.0,72.08,72.11,72.03,72.05,9432.0
2025-05-22 15:10:00,72.04,72.08,72.04,72.07,7001.0,72.04,72.08,72.04,72.07,7001.0
2025-05-22 15:15:00,72.07,72.1,72.05,72.08,17937.0,72.07,72.1,72.05,72.08,17937.0
2025-05-22 15:20:00,72.08,72.11,72.03,72.06,12615.0,72.08,72.11,72.03,72.06,12615.0
2025-05-22 15:25:00,72.06,72.17,72.05,72.16,26907.0,72.06,72.17,72.05,72.16,26907.0
2025-05-22 15:30:00,72.19,72.24,72.14,72.19,14598.0,72.19,72.24,72.14,72.19,14598.0
2025-05-22 15:35:00,72.17,72.2,72.14,72.17,10994.0,72.17,72.2,72.14,72.17,10994.0
2025-05-22 15:40:00,72.17,72.18,72.09,72.1,12378.0,72.17,72.18,72.09,72.1,12378.0
2025-05-22 15:45:00,72.09,72.15,72.06,72.11,16476.0,72.09,72.15,72.06,72.11,16476.0
2025-05-22 15:50:00,72.12,72.12,72.0,72.0,20750.0,72.12,72.12,72.0,72.0,20750.0
2025-05-22 15:55:00,71.99,72.0,71.87,71.98,114719.0,71.99,72.0,71.87,71.98,114719.0
2025-05-23 09:30:00,71.0,71.58,71.0,71.21,51380.0,71.0,71.58,71.0,71.21,51380.0
2025-05-23 09:35:00,71.22,71.26,71.08,71.11,6368.0,71.22,71.26,71.08,71.11,6368.0
2025-05-23 09:40:00,71.13,71.19,71.07,71.17,9132.0,71.13,71.19,71.07,71.17,9132.0
2025-05-23 09:45:00,71.19,71.47,71.15,71.45,13237.0,71.19,71.47,71.15,71.45,13237.0
2025-05-23 09:50:00,71.47,71.6,71.46,71.56,10303.0,71.47,71.6,71.46,71.56,10303.0
2025-05-23 09:55:00,71.57,71.63,71.51,71.56,13510.0,71.57,71.63,71.51,71.56,13510.0
2025-05-23 10:00:00,71.55,71.73,71.49,71.71,12147.0,71.55,71.73,71.49,71.71,12147.0
2025-05-23 10:05:00,71.72,71.74,71.5,71.5,9059.0,71.72,71.74,71.5,71.5,9059.0
2025-05-23 10:10:00,71.48,71.56,71.45,71.5,9763.0,71.48,71.56,71.45,71.5,9763.0
2025-05-23 10:15:00,71.5,71.5,71.19,71.22,42460.0,71.5,71.5,71.19,71.22,42460.0
2025-05-23 10:20:00,71.22,71.35,71.14,71.29,17702.0,71.22,71.35,71.14,71.29,17702.0
2025-05-23 10:25:00,71.31,71.32,71.22,71.25,12265.0,71.31,71.32,71.22,71.25,12265.0
2025-05-23 10:30:00,71.25,71.33,71.21,71.31,9599.0,71.25,71.33,71.21,71.31,9599.0
2025-05-23 10:35:00,71.31,71.32,71.2,71.3,9137.0,71.31,71.32,71.2,71.3,9137.0
2025-05-23 10:40:00,71.3,71.34,71.27,71.31,10034.0,71.3,71.34,71.27,71.31,10034.0
2025-05-23 10:45:00,71.34,71.41,71.3,71.32,8223.0,71.34,71.41,71.3,71.32,8223.0
2025-05-23 10:50:00,71.32,71.32,71.15,71.2,31122.0,71.32,71.32,71.15,71.2,31122.0
2025-05-23 10:55:00,71.19,71.25,71.19,71.25,14895.0,71.19,71.25,71.19,71.25,14895.0
2025-05-23 11:00:00,71.26,71.38,71.25,71.38,7753.0,71.26,71.38,71.25,71.38,7753.0
2025-05-23 11:05:00,71.37,71.46,71.32,71.42,5862.0,71.37,71.46,71.32,71.42,5862.0
2025-05-23 11:10:00,71.43,71.44,71.35,71.37,5211.0,71.43,71.44,71.35,71.37,5211.0
2025-05-23 11:15:00,71.4,71.46,71.38,71.46,4716.0,71.4,71.46,71.38,71.46,4716.0
2025-05-23 11:20:00,71.45,71.51,71.44,71.51,32305.0,71.45,71.51,71.44,71.51,32305.0
2025-05-23 11:25:00,71.49,71.53,71.42,71.46,36495.0,71.49,71.53,71.42,71.46,36495.0
2025-05-23 11:30:00,71.48,71.56,71.44,71.56,24435.0,71.48,71.56,71.44,71.56,24435.0
2025-05-23 11:35:00,71.54,71.56,71.47,71.49,17417.0,71.54,71.56,71.47,71.49,17417.0
2025-05-23 11:40:00,71.51,71.51,71.42,71.46,15854.0,71.51,71.51,71.42,71.46,15854.0
2025-05-23 11:45:00,71.45,71.55,71.45,71.52,6936.0,71.45,71.55,71.45,71.52,6936.0
2025-05-23 11:50:00,71.5,71.53,71.42,71.45,23644.0,71.5,71.53,71.42,71.45,23644.0
2025-05-23 11:55:00,71.44,71.47,71.42,71.44,9060.0,71.44,71.47,71.42,71.44,9060.0
2025-05-23 12:00:00,71.45,71.5,71.42,71.42,24321.0,71.45,71.5,71.42,71.42,24321.0
2025-05-23 12:05:00,71.42,71.43,71.35,71.36,7747.0,71.42,71.43,71.35,71.36,7747.0
2025-05-23 12:10:00,71.41,71.41,71.35,71.4,7227.0,71.41,71.41,71.35,71.4,7227.0
2025-05-23 12:15:00,71.4,71.41,71.37,71.38,6785.0,71.4,71.41,71.37,71.38,6785.0
2025-05-23 12:20:00,71.38,71.45,71.37,71.45,10197.0,71.38,71.45,71.37,71.45,10197.0
2025-05-23 12:25:00,71.45,71.48,71.41,71.41,14176.0,71.45,71.48,71.41,71.41,14176.0
2025-05-23 12:30:00,71.41,71.41,71.3,71.31,18904.0,71.41,71.41,71.3,71.31,18904.0
2025-05-23 12:35:00,71.33,71.43,71.33,71.42,14731.0,71.33,71.43,71.33,71.42,14731.0
2025-05-23 12:40:00,71.41,71.41,71.38,71.4,5858.0,71.41,71.41,71.38,71.4,5858.0
2025-05-23 12:45:00,71.4,71.42,71.35,71.4,33243.0,71.4,71.42,71.35,71.4,33243.0
2025-05-23 12:50:00,71.38,71.43,71.38,71.41,8362.0,71.38,71.43,71.38,71.41,8362.0
2025-05-23 12:55:00,71.42,71.43,71.34,71.39,9751.0,71.42,71.43,71.34,71.39,9751.0
2025-05-23 13:00:00,71.39,71.46,71.37,71.43,18271.0,71.39,71.46,71.37,71.43,18271.0
2025-05-23 13:05:00,71.43,71.48,71.41,71.41,18372.0,71.43,71.48,71.41,71.41,18372.0
2025-05-23 13:10:00,71.43,71.48,71.41,71.46,14175.0,71.43,71.48,71.41,71.46,14175.0
2025-05-23 13:15:00,71.46,71.58,71.46,71.57,10054.0,71.46,71.58,71.46,71.57,10054.0
2025-05-23 13:20:00,71.56,71.57,71.5,71.55,37013.0,71.56,71.57,71.5,71.55,37013.0
2025-05-23 13:25:00,71.56,71.63,71.55,71.57,23541.0,71.56,71.63,71.55,71.57,23541.0
2025-05-23 13:30:00,71.58,71.6,71.52,71.52,11443.0,71.58,71.6,71.52,71.52,11443.0
2025-05-23 13:35:00,71.53,71.59,71.51,71.58,19040.0,71.53,71.59,71.51,71.58,19040.0
2025-05-23 13:40:00,71.58,71.61,71.55,71.61,4653.0,71.58,71.61,71.55,71.61,4653.0
2025-05-23 13:45:00,71.6,71.64,71.6,71.64,5215.0,71.6,71.64,71.6,71.64,5215.0
2025-05-23 13:50:00,71.65,71.69,71.64,71.65,6329.0,71.65,71.69,71.64,71.65,6329.0
2025-05-23 13:55:00,71.66,71.67,71.61,71.62,4776.0,71.66,71.67,71.61,71.62,4776.0
2025-05-23 14:00:00,71.62,71.72,71.62,71.72,7685.0,71.62,71.72,71.62,71.72,7685.0
2025-05-23 14:05:00,71.71,71.74,71.65,71.65,11102.0,71.71,71.74,71.65,71.65,11102.0
2025-05-23 14:10:00,71.64,71.67,71.6,71.66,10847.0,71.64,71.67,71.6,71.66,10847.0
2025-05-23 14:15:00,71.66,71.66,71.56,71.57,12848.0,71.66,71.66,71.56,71.57,12848.0
2025-05-23 14:20:00,71.58,71.59,71.51,71.56,11291.0,71.58,71.59,71.51,71.56,11291.0
2025-05-23 14:25:00,71.56,71.65,71.55,71.6,10664.0,71.56,71.65,71.55,71.6,10664.0
2025-05-23 14:30:00,71.61,71.67,71.6,71.61,9752.0,71.61,71.67,71.6,71.61,9752.0
2025-05-23 14:35:00,71.63,71.69,71.63,71.65,10562.0,71.63,71.69,71.63,71.65,10562.0
2025-05-23 14:40:00,71.65,71.68,71.63,71.66,14118.0,71.65,71.68,71.63,71.66,14118.0
2025-05-23 14:45:00,71.66,71.7,71.63,71.68,9066.0,71.66,71.7,71.63,71.68,9066.0
2025-05-23 14:50:00,71.69,71.74,71.69,71.69,15645.0,71.69,71.74,71.69,71.69,15645.0
2025-05-23 14:55:00,71.68,71.7,71.63,71.65,12703.0,71.68,71.7,71.63,71.65,12703.0
2025-05-23 15:00:00,71.64,71.67,71.6,71.64,37132.0,71.64,71.67,71.6,71.64,37132.0
2025-05-23 15:05:00,71.66,71.69,71.65,71.67,10125.0,71.66,71.69,71.65,71.67,10125.0
2025-05-23 15:10:00,71.66,71.7,71.64,71.68,15378.0,71.66,71.7,71.64,71.68,15378.0
2025-05-23 15:15:00,71.67,71.7,71.57,71.58,21176.0,71.67,71.7,71.57,71.58,21176.0
2025-05-23 15:20:00,71.58,71.6,71.54,71.56,13506.0,71.58,71.6,71.54,71.56,13506.0
2025-05-23 15:25:00,71.57,71.57,71.48,71.53,32494.0,71.57,71.57,71.48,71.53,32494.0
2025-05-23 15:30:00,71.52,71.57,71.51,71.57,35570.0,71.52,71.57,71.51,71.57,35570.0
2025-05-23 15:35:00,71.58,71.58,71.5,71.56,31456.0,71.58,71.58,71.5,71.56,31456.0
2025-05-23 15:40:00,71.56,71.62,71.55,71.59,26833.0,71.56,71.62,71.55,71.59,26833.0
2025-05-23 15:45:00,71.59,71.6,71.52,71.52,32416.0,71.59,71.6,71.52,71.52,32416.0
2025-05-23 15:50:00,71.51,71.54,71.38,71.39,36470.0,71.51,71.54,71.38,71.39,36470.0
2025-05-23 15:55:00,71.41,71.55,71.38,71.44,114971.0,71.41,71.55,71.38,71.44,114971.0
2025-05-27 09:30:00,72.0,72.46,71.8,72.07,133630.0,72.0,72.46,71.8,72.07,133630.0
2025-05-27 09:35:00,72.07,72.32,71.99,72.27,33045.0,72.07,72.32,71.99,72.27,33045.0
2025-05-27 09:40:00,72.28,72.36,72.12,72.25,14445.0,72.28,72.36,72.12,72.25,14445.0
2025-05-27 09:45:00,72.25,72.29,71.9,71.95,19251.0,72.25,72.29,71.9,71.95,19251.0
2025-05-27 09:50:00,71.94,72.02,71.86,72.01,15422.0,71.94,72.02,71.86,72.01,15422.0
2025-05-27 09:55:00,72.0,72.07,71.89,71.97,13671.0,72.0,72.07,71.89,71.97,13671.0
2025-05-27 10:00:00,71.97,72.08,71.71,71.78,49859.0,71.97,72.08,71.71,71.78,49859.0
2025-05-27 10:05:00,71.84,72.05,71.76,72.03,24420.0,71.84,72.05,71.76,72.03,24420.0
2025-05-27 10:10:00,72.02,72.04,71.88,71.95,22189.0,72.02,72.04,71.88,71.95,22189.0
2025-05-27 10:15:00,71.98,72.06,71.95,72.03,23127.0,71.98,72.06,71.95,72.03,23127.0
2025-05-27 10:20:00,72.04,72.2,72.04,72.14,27793.0,72.04,72.2,72.04,72.14,27793.0
2025-05-27 10:25:00,72.15,72.2,72.09,72.09,14944.0,72.15,72.2,72.09,72.09,14944.0
2025-05-27 10:30:00,72.11,72.22,72.09,72.19,15689.0,72.11,72.22,72.09,72.19,15689.0
2025-05-27 10:35:00,72.23,72.23,72.11,72.2,15490.0,72.23,72.23,72.11,72.2,15490.0
2025-05-27 10:40:00,72.2,72.21,72.12,72.2,9773.0,72.2,72.21,72.12,72.2,9773.0
2025-05-27 10:45:00,72.19,72.33,72.18,72.29,15126.0,72.19,72.33,72.18,72.29,15126.0
2025-05-27 10:50:00,72.31,72.31,72.25,72.29,14532.0,72.31,72.31,72.25,72.29,14532.0
2025-05-27 10:55:00,72.29,72.35,72.28,72.33,15209.0,72.29,72.35,72.28,72.33,15209.0
2025-05-27 11:00:00,72.34,72.46,72.28,72.44,24408.0,72.34,72.46,72.28,72.44,24408.0
2025-05-27 11:05:00,72.46,72.48,72.29,72.37,74919.0,72.46,72.48,72.29,72.37,74919.0
2025-05-27 11:10:00,72.37,72.4,72.36,72.38,9724.0,72.37,72.4,72.36,72.38,9724.0
2025-05-27 11:15:00,72.38,72.42,72.32,72.4,13556.0,72.38,72.42,72.32,72.4,13556.0
2025-05-27 11:20:00,72.41,72.42,72.32,72.35,11117.0,72.41,72.42,72.32,72.35,11117.0
2025-05-27 11:25:00,72.35,72.42,72.29,72.41,24166.0,72.35,72.42,72.29,72.41,24166.0
2025-05-27 11:30:00,72.4,72.42,72.37,72.37,10513.0,72.4,72.42,72.37,72.37,10513.0
2025-05-27 11:35:00,72.37,72.46,72.36,72.41,17172.0,72.37,72.46,72.36,72.41,17172.0
2025-05-27 11:40:00,72.41,72.54,72.41,72.47,100215.0,72.41,72.54,72.41,72.47,100215.0
2025-05-27 11:45:00,72.48,72.48,72.3,72.31,8183.0,72.48,72.48,72.3,72.31,8183.0
2025-05-27 11:50:00,72.31,72.32,72.18,72.19,16057.0,72.31,72.32,72.18,72.19,16057.0
2025-05-27 11:55:00,72.17,72.25,72.15,72.16,10691.0,72.17,72.25,72.15,72.16,10691.0
2025-05-27 12:00:00,72.16,72.3,72.14,72.27,12045.0,72.16,72.3,72.14,72.27,12045.0
2025-05-27 12:05:00,72.27,72.29,72.18,72.19,11229.0,72.27,72.29,72.18,72.19,11229.0
2025-05-27 12:10:00,72.19,72.2,72.13,72.15,16483.0,72.19,72.2,72.13,72.15,16483.0
2025-05-27 12:15:00,72.16,72.16,72.06,72.09,6908.0,72.16,72.16,72.06,72.09,6908.0
2025-05-27 12:20:00,72.09,72.1,72.04,72.07,8012.0,72.09,72.1,72.04,72.07,8012.0
2025-05-27 12:25:00,72.06,72.07,72.0,72.03,13291.0,72.06,72.07,72.0,72.03,13291.0
2025-05-27 12:30:00,72.02,72.04,71.97,72.03,12688.0,72.02,72.04,71.97,72.03,12688.0
2025-05-27 12:35:00,72.04,72.05,72.0,72.04,8279.0,72.04,72.05,72.0,72.04,8279.0
2025-05-27 12:40:00,72.04,72.06,71.99,72.0,8987.0,72.04,72.06,71.99,72.0,8987.0
2025-05-27 12:45:00,72.01,72.03,71.94,71.99,11007.0,72.01,72.03,71.94,71.99,11007.0
2025-05-27 12:50:00,71.98,72.01,71.98,71.99,8189.0,71.98,72.01,71.98,71.99,8189.0
2025-05-27 12:55:00,71.99,72.08,71.99,72.08,13628.0,71.99,72.08,71.99,72.08,13628.0
2025-05-27 13:00:00,72.07,72.14,72.04,72.11,16529.0,72.07,72.14,72.04,72.11,16529.0
2025-05-27 13:05:00,72.11,72.11,71.98,71.99,12509.0,72.11,72.11,71.98,71.99,12509.0
2025-05-27 13:10:00,71.99,72.02,71.96,72.0,22258.0,71.99,72.02,71.96,72.0,22258.0
2025-05-27 13:15:00,72.0,72.03,71.98,72.02,10423.0,72.0,72.03,71.98,72.02,10423.0
2025-05-27 13:20:00,72.03,72.14,72.01,72.12,38451.0,72.03,72.14,72.01,72.12,38451.0
2025-05-27 13:25:00,72.14,72.16,72.08,72.09,7888.0,72.14,72.16,72.08,72.09,7888.0
2025-05-27 13:30:00,72.09,72.1,72.03,72.06,7676.0,72.09,72.1,72.03,72.06,7676.0
2025-05-27 13:35:00,72.07,72.09,72.03,72.08,11000.0,72.07,72.09,72.03,72.08,11000.0
2025-05-27 13:40:00,72.08,72.11,72.05,72.06,13071.0,72.08,72.11,72.05,72.06,13071.0
2025-05-27 13:45:00,72.08,72.12,72.08,72.11,9141.0,72.08,72.12,72.08,72.11,9141.0
2025-05-27 13:50:00,72.1,72.19,72.1,72.17,17114.0,72.1,72.19,72.1,72.17,17114.0
2025-05-27 13:55:00,72.17,72.24,72.17,72.18,10216.0,72.17,72.24,72.17,72.18,10216.0
2025-05-27 14:00:00,72.19,72.23,72.12,72.14,17599.0,72.19,72.23,72.12,72.14,17599.0
2025-05-27 14:05:00,72.13,72.18,72.12,72.16,13326.0,72.13,72.18,72.12,72.16,13326.0
2025-05-27 14:10:00,72.17,72.27,72.15,72.26,19649.0,72.17,72.27,72.15,72.26,19649.0
2025-05-27 14:15:00,72.26,72.28,72.22,72.22,12243.0,72.26,72.28,72.22,72.22,12243.0
2025-05-27 14:20:00,72.21,72.25,72.2,72.21,13710.0,72.21,72.25,72.2,72.21,13710.0
2025-05-27 14:25:00,72.21,72.24,72.19,72.2,16033.0,72.21,72.24,72.19,72.2,16033.0
2025-05-27 14:30:00,72.2,72.23,72.19,72.22,13060.0,72.2,72.23,72.19,72.22,13060.0
2025-05-27 14:35:00,72.22,72.23,72.18,72.19,11747.0,72.22,72.23,72.18,72.19,11747.0
2025-05-27 14:40:00,72.2,72.23,72.18,72.21,24056.0,72.2,72.23,72.18,72.21,24056.0
2025-05-27 14:45:00,72.22,72.24,72.18,72.18,19684.0,72.22,72.24,72.18,72.18,19684.0
2025-05-27 14:50:00,72.17,72.2,72.17,72.18,12287.0,72.17,72.2,72.17,72.18,12287.0
2025-05-27 14:55:00,72.18,72.2,72.16,72.18,17192.0,72.18,72.2,72.16,72.18,17192.0
2025-05-27 15:00:00,72.18,72.26,72.14,72.24,34415.0,72.18,72.26,72.14,72.24,34415.0
2025-05-27 15:05:00,72.25,72.27,72.23,72.24,25315.0,72.25,72.27,72.23,72.24,25315.0
2025-05-27 15:10:00,72.25,72.25,72.16,72.16,20884.0,72.25,72.25,72.16,72.16,20884.0
2025-05-27 15:15:00,72.16,72.18,72.13,72.16,18147.0,72.16,72.18,72.13,72.16,18147.0
2025-05-27 15:20:00,72.16,72.19,72.12,72.18,21843.0,72.16,72.19,72.12,72.18,21843.0
2025-05-27 15:25:00,72.17,72.19,72.12,72.14,20812.0,72.17,72.19,72.12,72.14,20812.0
2025-05-27 15:30:00,72.15,72.16,72.06,72.07,28964.0,72.15,72.16,72.06,72.07,28964.0
2025-05-27 15:35:00,72.09,72.15,72.07,72.14,28642.0,72.09,72.15,72.07,72.14,28642.0
2025-05-27 15:40:00,72.15,72.15,72.08,72.1,32842.0,72.15,72.15,72.08,72.1,32842.0
2025-05-27 15:45:00,72.11,72.13,72.05,72.06,29130.0,72.11,72.13,72.05,72.06,29130.0
2025-05-27 15:50:00,72.07,72.16,72.05,72.14,56621.0,72.07,72.16,72.05,72.14,56621.0
2025-05-27 15:55:00,72.14,72.28,72.11,72.27,181836.0,72.14,72.28,72.11,72.27,181836.0
2025-05-28 09:30:00,72.22,72.52,72.16,72.5,37738.0,72.22,72.52,72.16,72.5,37738.0
2025-05-28 09:35:00,72.44,72.87,72.44,72.86,26322.0,72.44,72.87,72.44,72.86,26322.0
2025-05-28 09:40:00,72.86,72.92,72.74,72.92,27779.0,72.86,72.92,72.74,72.92,27779.0
2025-05-28 09:45:00,72.95,73.06,72.92,73.03,53177.0,72.95,73.06,72.92,73.03,53177.0
2025-05-28 09:50:00,73.03,73.04,72.86,72.94,23986.0,73.03,73.04,72.86,72.94,23986.0
2025-05-28 09:55:00,72.96,73.03,72.91,72.94,15970.0,72.96,73.03,72.91,72.94,15970.0
2025-05-28 10:00:00,72.95,72.98,72.84,72.89,13786.0,72.95,72.98,72.84,72.89,13786.0
2025-05-28 10:05:00,72.91,72.91,72.67,72.71,11716.0,72.91,72.91,72.67,72.71,11716.0
2025-05-28 10:10:00,72.68,72.76,72.66,72.69,22112.0,72.68,72.76,72.66,72.69,22112.0
2025-05-28 10:15:00,72.69,72.69,72.48,72.48,6555.0,72.69,72.69,72.48,72.48,6555.0
2025-05-28 10:20:00,72.48,72.58,72.47,72.57,6527.0,72.48,72.58,72.47,72.57,6527.0
2025-05-28 10:25:00,72.57,72.65,72.54,72.54,7009.0,72.57,72.65,72.54,72.54,7009.0
2025-05-28 10:30:00,72.54,72.61,72.53,72.6,7750.0,72.54,72.61,72.53,72.6,7750.0
2025-05-28 10:35:00,72.6,72.61,72.47,72.47,9364.0,72.6,72.61,72.47,72.47,9364.0
2025-05-28 10:40:00,72.46,72.54,72.44,72.53,9079.0,72.46,72.54,72.44,72.53,9079.0
2025-05-28 10:45:00,72.54,72.54,72.47,72.49,7118.0,72.54,72.54,72.47,72.49,7118.0
2025-05-28 10:50:00,72.49,72.5,72.33,72.42,9577.0,72.49,72.5,72.33,72.42,9577.0
2025-05-28 10:55:00,72.41,72.46,72.35,72.45,8353.0,72.41,72.46,72.35,72.45,8353.0
2025-05-28 11:00:00,72.45,72.51,72.45,72.5,7037.0,72.45,72.51,72.45,72.5,7037.0
2025-05-28 11:05:00,72.5,72.54,72.44,72.45,6638.0,72.5,72.54,72.44,72.45,6638.0
2025-05-28 11:10:00,72.46,72.47,72.31,72.31,6323.0,72.46,72.47,72.31,72.31,6323.0
2025-05-28 11:15:00,72.31,72.39,72.28,72.39,9674.0,72.31,72.39,72.28,72.39,9674.0
2025-05-28 11:20:00,72.38,72.4,72.29,72.31,11492.0,72.38,72.4,72.29,72.31,11492.0
2025-05-28 11:25:00,72.32,72.33,72.18,72.19,14621.0,72.32,72.33,72.18,72.19,14621.0
2025-05-28 11:30:00,72.17,72.18,72.09,72.09,6131.0,72.17,72.18,72.09,72.09,6131.0
2025-05-28 11:35:00,72.11,72.11,72.06,72.09,4916.0,72.11,72.11,72.06,72.09,4916.0
2025-05-28 11:40:00,72.08,72.11,72.04,72.05,4841.0,72.08,72.11,72.04,72.05,4841.0
2025-05-28 11:45:00,72.06,72.1,72.03,72.09,4792.0,72.06,72.1,72.03,72.09,4792.0
2025-05-28 11:50:00,72.1,72.14,72.07,72.13,4616.0,72.1,72.14,72.07,72.13,4616.0
2025-05-28 11:55:00,72.12,72.14,72.01,72.01,5948.0,72.12,72.14,72.01,72.01,5948.0
2025-05-28 12:00:00,72.01,72.02,71.89,71.9,11313.0,72.01,72.02,71.89,71.9,11313.0
2025-05-28 12:05:00,71.89,71.98,71.88,71.92,8909.0,71.89,71.98,71.88,71.92,8909.0
2025-05-28 12:10:00,71.91,71.94,71.88,71.93,7219.0,71.91,71.94,71.88,71.93,7219.0
2025-05-28 12:15:00,71.94,72.08,71.94,72.08,8411.0,71.94,72.08,71.94,72.08,8411.0
2025-05-28 12:20:00,72.07,72.08,71.94,71.98,10395.0,72.07,72.08,71.94,71.98,10395.0
2025-05-28 12:25:00,71.98,72.03,71.97,71.99,5611.0,71.98,72.03,71.97,71.99,5611.0
2025-05-28 12:30:00,72.0,72.0,71.98,72.0,2991.0,72.0,72.0,71.98,72.0,2991.0
2025-05-28 12:35:00,72.0,72.04,71.98,72.01,4336.0,72.0,72.04,71.98,72.01,4336.0
2025-05-28 12:40:00,72.02,72.09,72.02,72.08,7327.0,72.02,72.09,72.02,72.08,7327.0
2025-05-28 12:45:00,72.08,72.15,72.07,72.11,7338.0,72.08,72.15,72.07,72.11,7338.0
2025-05-28 12:50:00,72.11,72.11,72.06,72.08,5629.0,72.11,72.11,72.06,72.08,5629.0
2025-05-28 12:55:00,72.08,72.14,72.06,72.06,6822.0,72.08,72.14,72.06,72.06,6822.0
2025-05-28 13:00:00,72.07,72.11,72.06,72.11,5524.0,72.07,72.11,72.06,72.11,5524.0
2025-05-28 13:05:00,72.11,72.14,72.1,72.14,6036.0,72.11,72.14,72.1,72.14,6036.0
2025-05-28 13:10:00,72.14,72.18,72.12,72.13,6959.0,72.14,72.18,72.12,72.13,6959.0
2025-05-28 13:15:00,72.12,72.14,72.1,72.14,7490.0,72.12,72.14,72.1,72.14,7490.0
2025-05-28 13:20:00,72.14,72.14,72.07,72.08,12340.0,72.14,72.14,72.07,72.08,12340.0
2025-05-28 13:25:00,72.07,72.09,72.04,72.09,6524.0,72.07,72.09,72.04,72.09,6524.0
2025-05-28 13:30:00,72.08,72.09,72.01,72.02,8181.0,72.08,72.09,72.01,72.02,8181.0
2025-05-28 13:35:00,72.01,72.02,71.91,71.94,8920.0,72.01,72.02,71.91,71.94,8920.0
2025-05-28 13:40:00,71.96,71.96,71.92,71.93,6314.0,71.96,71.96,71.92,71.93,6314.0
2025-05-28 13:45:00,71.94,71.99,71.93,71.97,7290.0,71.94,71.99,71.93,71.97,7290.0
2025-05-28 13:50:00,71.96,71.96,71.87,71.89,6368.0,71.96,71.96,71.87,71.89,6368.0
2025-05-28 13:55:00,71.89,71.89,71.82,71.84,5910.0,71.89,71.89,71.82,71.84,5910.0
2025-05-28 14:00:00,71.84,71.87,71.8,71.86,6395.0,71.84,71.87,71.8,71.86,6395.0
2025-05-28 14:05:00,71.86,71.87,71.73,71.73,7488.0,71.86,71.87,71.73,71.73,7488.0
2025-05-28 14:10:00,71.74,71.75,71.7,71.71,7756.0,71.74,71.75,71.7,71.71,7756.0
2025-05-28 14:15:00,71.7,71.74,71.66,71.67,7850.0,71.7,71.74,71.66,71.67,7850.0
2025-05-28 14:20:00,71.67,71.68,71.61,71.66,9087.0,71.67,71.68,71.61,71.66,9087.0
2025-05-28 14:25:00,71.67,71.73,71.67,71.73,8628.0,71.67,71.73,71.67,71.73,8628.0
2025-05-28 14:30:00,71.73,71.73,71.64,71.64,5777.0,71.73,71.73,71.64,71.64,5777.0
2025-05-28 14:35:00,71.65,71.66,71.62,71.62,5719.0,71.65,71.66,71.62,71.62,5719.0
2025-05-28 14:40:00,71.63,71.64,71.6,71.61,6272.0,71.63,71.64,71.6,71.61,6272.0
2025-05-28 14:45:00,71.61,71.67,71.61,71.63,6453.0,71.61,71.67,71.61,71.63,6453.0
2025-05-28 14:50:00,71.64,71.64,71.44,71.55,19819.0,71.64,71.64,71.44,71.55,19819.0
2025-05-28 14:55:00,71.56,71.65,71.53,71.64,7024.0,71.56,71.65,71.53,71.64,7024.0
2025-05-28 15:00:00,71.65,71.66,71.61,71.62,10164.0,71.65,71.66,71.61,71.62,10164.0
2025-05-28 15:05:00,71.63,71.69,71.63,71.65,11703.0,71.63,71.69,71.63,71.65,11703.0
2025-05-28 15:10:00,71.65,71.7,71.6,71.62,17879.0,71.65,71.7,71.6,71.62,17879.0
2025-05-28 15:15:00,71.63,71.69,71.59,71.68,9785.0,71.63,71.69,71.59,71.68,9785.0
2025-05-28 15:20:00,71.69,71.7,71.6,71.63,17068.0,71.69,71.7,71.6,71.63,17068.0
2025-05-28 15:25:00,71.63,71.65,71.57,71.6,16119.0,71.63,71.65,71.57,71.6,16119.0
2025-05-28 15:30:00,71.59,71.61,71.5,71.51,17478.0,71.59,71.61,71.5,71.51,17478.0
2025-05-28 15:35:00,71.51,71.57,71.51,71.55,21242.0,71.51,71.57,71.51,71.55,21242.0
2025-05-28 15:40:00,71.55,71.66,71.55,71.64,20768.0,71.55,71.66,71.55,71.64,20768.0
2025-05-28 15:45:00,71.65,71.66,71.55,71.56,26609.0,71.65,71.66,71.55,71.56,26609.0
2025-05-28 15:50:00,71.54,71.61,71.46,71.47,32812.0,71.54,71.61,71.46,71.47,32812.0
2025-05-28 15:55:00,71.46,71.57,71.44,71.53,108248.0,71.46,71.57,71.44,71.53,108248.0
2025-05-29 09:30:00,71.49,71.66,71.3,71.52,29500.0,71.49,71.66,71.3,71.52,29500.0
2025-05-29 09:35:00,71.53,71.79,71.5,71.73,8817.0,71.53,71.79,71.5,71.73,8817.0
2025-05-29 09:40:00,71.7,71.79,71.69,71.72,8001.0,71.7,71.79,71.69,71.72,8001.0
2025-05-29 09:45:00,71.72,71.92,71.7,71.85,27938.0,71.72,71.92,71.7,71.85,27938.0
2025-05-29 09:50:00,71.86,72.15,71.82,72.15,27268.0,71.86,72.15,71.82,72.15,27268.0
2025-05-29 09:55:00,72.14,72.17,71.99,72.05,21139.0,72.14,72.17,71.99,72.05,21139.0
2025-05-29 10:00:00,72.06,72.11,71.98,72.01,16019.0,72.06,72.11,71.98,72.01,16019.0
2025-05-29 10:05:00,72.02,72.05,71.91,71.93,18572.0,72.02,72.05,71.91,71.93,18572.0
2025-05-29 10:10:00,71.94,72.06,71.94,71.99,20792.0,71.94,72.06,71.94,71.99,20792.0
2025-05-29 10:15:00,72.03,72.03,71.82,71.82,11509.0,72.03,72.03,71.82,71.82,11509.0
2025-05-29 10:20:00,71.83,71.89,71.81,71.88,10759.0,71.83,71.89,71.81,71.88,10759.0
2025-05-29 10:25:00,71.89,71.96,71.89,71.91,11990.0,71.89,71.96,71.89,71.91,11990.0
2025-05-29 10:30:00,71.92,71.97,71.8,71.82,13984.0,71.92,71.97,71.8,71.82,13984.0
2025-05-29 10:35:00,71.81,71.82,71.67,71.7,18578.0,71.81,71.82,71.67,71.7,18578.0
2025-05-29 10:40:00,71.71,71.71,71.62,71.67,34895.0,71.71,71.71,71.62,71.67,34895.0
2025-05-29 10:45:00,71.67,71.72,71.63,71.69,20782.0,71.67,71.72,71.63,71.69,20782.0
2025-05-29 10:50:00,71.7,71.82,71.69,71.79,10116.0,71.7,71.82,71.69,71.79,10116.0
2025-05-29 10:55:00,71.79,71.88,71.79,71.88,11326.0,71.79,71.88,71.79,71.88,11326.0
2025-05-29 11:00:00,71.88,71.89,71.67,71.67,14321.0,71.88,71.89,71.67,71.67,14321.0
2025-05-29 11:05:00,71.66,71.76,71.66,71.75,12693.0,71.66,71.76,71.66,71.75,12693.0
2025-05-29 11:10:00,71.74,71.79,71.65,71.66,16349.0,71.74,71.79,71.65,71.66,16349.0
2025-05-29 11:15:00,71.65,71.7,71.65,71.67,14615.0,71.65,71.7,71.65,71.67,14615.0
2025-05-29 11:20:00,71.66,71.74,71.62,71.73,9823.0,71.66,71.74,71.62,71.73,9823.0
2025-05-29 11:25:00,71.73,71.84,71.73,71.83,14027.0,71.73,71.84,71.73,71.83,14027.0
2025-05-29 11:30:00,71.83,71.83,71.57,71.58,13136.0,71.83,71.83,71.57,71.58,13136.0
2025-05-29 11:35:00,71.59,71.61,71.54,71.56,8588.0,71.59,71.61,71.54,71.56,8588.0
2025-05-29 11:40:00,71.56,71.57,71.52,71.55,10775.0,71.56,71.57,71.52,71.55,10775.0
2025-05-29 11:45:00,71.54,71.55,71.5,71.51,8038.0,71.54,71.55,71.5,71.51,8038.0
2025-05-29 11:50:00,71.51,71.61,71.51,71.55,13390.0,71.51,71.61,71.51,71.55,13390.0
2025-05-29 11:55:00,71.55,71.58,71.38,71.44,12704.0,71.55,71.58,71.38,71.44,12704.0
2025-05-29 12:00:00,71.46,71.53,71.4,71.52,8791.0,71.46,71.53,71.4,71.52,8791.0
2025-05-29 12:05:00,71.53,71.59,71.52,71.56,6518.0,71.53,71.59,71.52,71.56,6518.0
2025-05-29 12:10:00,71.55,71.64,71.53,71.63,9227.0,71.55,71.64,71.53,71.63,9227.0
2025-05-29 12:15:00,71.63,71.7,71.63,71.7,3970.0,71.63,71.7,71.63,71.7,3970.0
2025-05-29 12:20:00,71.7,71.71,71.66,71.68,13968.0,71.7,71.71,71.66,71.68,13968.0
2025-05-29 12:25:00,71.68,71.7,71.64,71.69,10610.0,71.68,71.7,71.64,71.69,10610.0
2025-05-29 12:30:00,71.69,71.74,71.69,71.73,8249.0,71.69,71.74,71.69,71.73,8249.0
2025-05-29 12:35:00,71.71,71.76,71.69,71.73,8422.0,71.71,71.76,71.69,71.73,8422.0
2025-05-29 12:40:00,71.75,71.82,71.74,71.77,13452.0,71.75,71.82,71.74,71.77,13452.0
2025-05-29 12:45:00,71.75,71.79,71.74,71.74,13050.0,71.75,71.79,71.74,71.74,13050.0
2025-05-29 12:50:00,71.74,71.8,71.73,71.79,7026.0,71.74,71.8,71.73,71.79,7026.0
2025-05-29 12:55:00,71.81,71.9,71.79,71.88,8252.0,71.81,71.9,71.79,71.88,8252.0
2025-05-29 13:00:00,71.86,71.89,71.85,71.87,6190.0,71.86,71.89,71.85,71.87,6190.0
2025-05-29 13:05:00,71.87,71.89,71.82,71.85,8265.0,71.87,71.89,71.82,71.85,8265.0
2025-05-29 13:10:00,71.85,71.9,71.83,71.89,15011.0,71.85,71.9,71.83,71.89,15011.0
2025-05-29 13:15:00,71.89,71.92,71.88,71.91,12354.0,71.89,71.92,71.88,71.91,12354.0
2025-05-29 13:20:00,71.91,71.95,71.9,71.92,27174.0,71.91,71.95,71.9,71.92,27174.0
2025-05-29 13:25:00,71.91,71.99,71.88,71.94,17488.0,71.91,71.99,71.88,71.94,17488.0
2025-05-29 13:30:00,71.94,71.98,71.84,71.84,18612.0,71.94,71.98,71.84,71.84,18612.0
2025-05-29 13:35:00,71.84,71.88,71.84,71.87,17794.0,71.84,71.88,71.84,71.87,17794.0
2025-05-29 13:40:00,71.87,71.97,71.87,71.94,18947.0,71.87,71.97,71.87,71.94,18947.0
2025-05-29 13:45:00,71.95,71.95,71.9,71.91,21331.0,71.95,71.95,71.9,71.91,21331.0
2025-05-29 13:50:00,71.9,71.93,71.9,71.91,18477.0,71.9,71.93,71.9,71.91,18477.0
2025-05-29 13:55:00,71.91,71.97,71.9,71.93,10826.0,71.91,71.97,71.9,71.93,10826.0
2025-05-29 14:00:00,71.94,71.94,71.88,71.92,12973.0,71.94,71.94,71.88,71.92,12973.0
2025-05-29 14:05:00,71.92,71.97,71.89,71.92,13748.0,71.92,71.97,71.89,71.92,13748.0
2025-05-29 14:10:00,71.9,72.0,71.9,72.0,10677.0,71.9,72.0,71.9,72.0,10677.0
2025-05-29 14:15:00,72.0,72.0,71.91,71.94,14043.0,72.0,72.0,71.91,71.94,14043.0
2025-05-29 14:20:00,71.94,72.02,71.91,72.01,11594.0,71.94,72.02,71.91,72.01,11594.0
2025-05-29 14:25:00,72.01,72.05,72.01,72.04,10276.0,72.01,72.05,72.01,72.04,10276.0
2025-05-29 14:30:00,72.05,72.07,72.0,72.05,10517.0,72.05,72.07,72.0,72.05,10517.0
2025-05-29 14:35:00,72.05,72.07,72.05,72.07,5853.0,72.05,72.07,72.05,72.07,5853.0
2025-05-29 14:40:00,72.06,72.13,72.06,72.13,17017.0,72.06,72.13,72.06,72.13,17017.0
2025-05-29 14:45:00,72.12,72.17,72.12,72.13,18489.0,72.12,72.17,72.12,72.13,18489.0
2025-05-29 14:50:00,72.14,72.16,72.08,72.08,14218.0,72.14,72.16,72.08,72.08,14218.0
2025-05-29 14:55:00,72.07,72.12,72.02,72.05,23384.0,72.07,72.12,72.02,72.05,23384.0
2025-05-29 15:00:00,72.05,72.19,72.04,72.12,30178.0,72.05,72.19,72.04,72.12,30178.0
2025-05-29 15:05:00,72.12,72.12,72.03,72.03,31284.0,72.12,72.12,72.03,72.03,31284.0
2025-05-29 15:10:00,72.03,72.04,71.98,71.98,40614.0,72.03,72.04,71.98,71.98,40614.0
2025-05-29 15:15:00,71.99,72.06,71.99,72.05,36273.0,71.99,72.06,71.99,72.05,36273.0
2025-05-29 15:20:00,72.04,72.05,72.0,72.01,56732.0,72.04,72.05,72.0,72.01,56732.0
2025-05-29 15:25:00,72.01,72.13,71.99,72.0,49265.0,72.01,72.13,71.99,72.0,49265.0
2025-05-29 15:30:00,72.0,72.01,71.97,71.99,53467.0,72.0,72.01,71.97,71.99,53467.0
2025-05-29 15:35:00,71.99,72.0,71.89,71.92,62970.0,71.99,72.0,71.89,71.92,62970.0
2025-05-29 15:40:00,71.92,72.03,71.91,72.0,40604.0,71.92,72.03,71.91,72.0,40604.0
2025-05-29 15:45:00,72.0,72.11,71.99,72.03,40726.0,72.0,72.11,71.99,72.03,40726.0
2025-05-29 15:50:00,72.02,72.1,72.0,72.06,43890.0,72.02,72.1,72.0,72.06,43890.0
2025-05-29 15:55:00,72.07,72.11,72.03,72.09,139710.0,72.07,72.11,72.03,72.09,139710.0
2025-05-30 09:30:00,72.0,72.39,71.67,72.37,47485.0,72.0,72.39,71.67,72.37,47485.0
2025-05-30 09:35:00,72.35,72.59,72.28,72.52,11483.0,72.35,72.59,72.28,72.52,11483.0
2025-05-30 09:40:00,72.55,72.63,72.46,72.59,14462.0,72.55,72.63,72.46,72.59,14462.0
2025-05-30 09:45:00,72.63,72.87,72.62,72.76,20450.0,72.63,72.87,72.62,72.76,20450.0
2025-05-30 09:50:00,72.76,72.98,72.71,72.95,21940.0,72.76,72.98,72.71,72.95,21940.0
2025-05-30 09:55:00,72.96,73.21,72.94,73.0,30571.0,72.96,73.21,72.94,73.0,30571.0
2025-05-30 10:00:00,73.02,73.32,72.96,73.31,53118.0,73.02,73.32,72.96,73.31,53118.0
2025-05-30 10:05:00,73.3,73.36,73.24,73.34,34188.0,73.3,73.36,73.24,73.34,34188.0
2025-05-30 10:10:00,73.32,73.37,73.2,73.28,28669.0,73.32,73.37,73.2,73.28,28669.0
2025-05-30 10:15:00,73.27,73.34,73.24,73.34,23019.0,73.27,73.34,73.24,73.34,23019.0
2025-05-30 10:20:00,73.34,73.37,73.21,73.33,38511.0,73.34,73.37,73.21,73.33,38511.0
2025-05-30 10:25:00,73.3,73.34,73.24,73.27,33689.0,73.3,73.34,73.24,73.27,33689.0
2025-05-30 10:30:00,73.26,73.32,73.19,73.29,16852.0,73.26,73.32,73.19,73.29,16852.0
2025-05-30 10:35:00,73.29,73.36,73.25,73.34,16820.0,73.29,73.36,73.25,73.34,16820.0
2025-05-30 10:40:00,73.33,73.33,73.21,73.22,18754.0,73.33,73.33,73.21,73.22,18754.0
2025-05-30 10:45:00,73.2,73.25,73.19,73.25,23270.0,73.2,73.25,73.19,73.25,23270.0
2025-05-30 10:50:00,73.24,73.29,73.19,73.26,21616.0,73.24,73.29,73.19,73.26,21616.0
2025-05-30 10:55:00,73.25,73.34,73.24,73.31,14614.0,73.25,73.34,73.24,73.31,14614.0
2025-05-30 11:00:00,73.3,73.37,73.28,73.3,18757.0,73.3,73.37,73.28,73.3,18757.0
2025-05-30 11:05:00,73.3,73.34,73.23,73.31,27063.0,73.3,73.34,73.23,73.31,27063.0
2025-05-30 11:10:00,73.31,73.38,73.3,73.35,22350.0,73.31,73.38,73.3,73.35,22350.0
2025-05-30 11:15:00,73.36,73.37,73.29,73.36,17380.0,73.36,73.37,73.29,73.36,17380.0
2025-05-30 11:20:00,73.34,73.44,73.34,73.42,25795.0,73.34,73.44,73.34,73.42,25795.0
2025-05-30 11:25:00,73.42,73.45,73.3,73.37,24192.0,73.42,73.45,73.3,73.37,24192.0
2025-05-30 11:30:00,73.38,73.4,73.22,73.31,19713.0,73.38,73.4,73.22,73.31,19713.0
2025-05-30 11:35:00,73.31,73.42,73.3,73.38,19631.0,73.31,73.42,73.3,73.38,19631.0
2025-05-30 11:40:00,73.38,73.43,73.38,73.4,14646.0,73.38,73.43,73.38,73.4,14646.0
2025-05-30 11:45:00,73.41,73.5,73.38,73.48,15903.0,73.41,73.5,73.38,73.48,15903.0
2025-05-30 11:50:00,73.49,73.51,73.46,73.5,11335.0,73.49,73.51,73.46,73.5,11335.0
2025-05-30 11:55:00,73.5,73.55,73.47,73.49,24627.0,73.5,73.55,73.47,73.49,24627.0
2025-05-30 12:00:00,73.47,73.61,73.47,73.61,13815.0,73.47,73.61,73.47,73.61,13815.0
2025-05-30 12:05:00,73.6,73.72,73.6,73.69,20258.0,73.6,73.72,73.6,73.69,20258.0
2025-05-30 12:10:00,73.69,73.76,73.69,73.73,14246.0,73.69,73.76,73.69,73.73,14246.0
2025-05-30 12:15:00,73.73,73.74,73.56,73.6,23510.0,73.73,73.74,73.56,73.6,23510.0
2025-05-30 12:20:00,73.59,73.67,73.54,73.64,24759.0,73.59,73.67,73.54,73.64,24759.0
2025-05-30 12:25:00,73.64,73.67,73.46,73.5,27716.0,73.64,73.67,73.46,73.5,27716.0
2025-05-30 12:30:00,73.49,73.58,73.42,73.57,17856.0,73.49,73.58,73.42,73.57,17856.0
2025-05-30 12:35:00,73.56,73.66,73.54,73.65,27338.0,73.56,73.66,73.54,73.65,27338.0
2025-05-30 12:40:00,73.65,73.71,73.61,73.64,16607.0,73.65,73.71,73.61,73.64,16607.0
2025-05-30 12:45:00,73.61,73.62,73.57,73.6,11396.0,73.61,73.62,73.57,73.6,11396.0
2025-05-30 12:50:00,73.6,73.66,73.59,73.61,16148.0,73.6,73.66,73.59,73.61,16148.0
2025-05-30 12:55:00,73.61,73.62,73.58,73.62,12623.0,73.61,73.62,73.58,73.62,12623.0
2025-05-30 13:00:00,73.63,73.7,73.63,73.68,18788.0,73.63,73.7,73.63,73.68,18788.0
2025-05-30 13:05:00,73.68,73.74,73.67,73.69,25986.0,73.68,73.74,73.67,73.69,25986.0
2025-05-30 13:10:00,73.69,73.69,73.61,73.65,12544.0,73.69,73.69,73.61,73.65,12544.0
2025-05-30 13:15:00,73.66,73.78,73.62,73.77,24264.0,73.66,73.78,73.62,73.77,24264.0
2025-05-30 13:20:00,73.79,73.79,73.6,73.61,35392.0,73.79,73.79,73.6,73.61,35392.0
2025-05-30 13:25:00,73.61,73.61,73.56,73.59,7855.0,73.61,73.61,73.56,73.59,7855.0
2025-05-30 13:30:00,73.6,73.65,73.51,73.53,20050.0,73.6,73.65,73.51,73.53,20050.0
2025-05-30 13:35:00,73.53,73.55,73.43,73.48,14693.0,73.53,73.55,73.43,73.48,14693.0
2025-05-30 13:40:00,73.47,73.48,73.42,73.43,26812.0,73.47,73.48,73.42,73.43,26812.0
2025-05-30 13:45:00,73.4,73.43,73.32,73.34,42285.0,73.4,73.43,73.32,73.34,42285.0
2025-05-30 13:50:00,73.35,73.46,73.34,73.46,21160.0,73.35,73.46,73.34,73.46,21160.0
2025-05-30 13:55:00,73.45,73.46,73.33,73.34,23249.0,73.45,73.46,73.33,73.34,23249.0
2025-05-30 14:00:00,73.33,73.43,73.31,73.41,31565.0,73.33,73.43,73.31,73.41,31565.0
2025-05-30 14:05:00,73.41,73.45,73.34,73.42,57545.0,73.41,73.45,73.34,73.42,57545.0
2025-05-30 14:10:00,73.41,73.5,73.4,73.49,43142.0,73.41,73.5,73.4,73.49,43142.0
2025-05-30 14:15:00,73.48,73.53,73.42,73.5,24157.0,73.48,73.53,73.42,73.5,24157.0
2025-05-30 14:20:00,73.5,73.5,73.34,73.34,24625.0,73.5,73.5,73.34,73.34,24625.0
2025-05-30 14:25:00,73.35,73.37,73.25,73.25,43602.0,73.35,73.37,73.25,73.25,43602.0
2025-05-30 14:30:00,73.25,73.27,73.23,73.23,13655.0,73.25,73.27,73.23,73.23,13655.0
2025-05-30 14:35:00,73.23,73.27,73.21,73.21,18323.0,73.23,73.27,73.21,73.21,18323.0
2025-05-30 14:40:00,73.22,73.25,73.2,73.22,10173.0,73.22,73.25,73.2,73.22,10173.0
2025-05-30 14:45:00,73.22,73.26,73.21,73.26,20320.0,73.22,73.26,73.21,73.26,20320.0
2025-05-30 14:50:00,73.25,73.28,73.14,73.16,17825.0,73.25,73.28,73.14,73.16,17825.0
2025-05-30 14:55:00,73.15,73.2,73.1,73.19,59749.0,73.15,73.2,73.1,73.19,59749.0
2025-05-30 15:00:00,73.17,73.3,73.17,73.29,33763.0,73.17,73.3,73.17,73.29,33763.0
2025-05-30 15:05:00,73.3,73.31,73.21,73.22,35502.0,73.3,73.31,73.21,73.22,35502.0
2025-05-30 15:10:00,73.22,73.27,73.15,73.25,24198.0,73.22,73.27,73.15,73.25,24198.0
2025-05-30 15:15:00,73.24,73.27,73.21,73.24,36179.0,73.24,73.27,73.21,73.24,36179.0
2025-05-30 15:20:00,73.25,73.25,73.13,73.2,42945.0,73.25,73.25,73.13,73.2,42945.0
2025-05-30 15:25:00,73.2,73.3,73.19,73.3,23157.0,73.2,73.3,73.19,73.3,23157.0
2025-05-30 15:30:00,73.28,73.37,73.21,73.37,20586.0,73.28,73.37,73.21,73.37,20586.0
2025-05-30 15:35:00,73.36,73.44,73.3,73.34,41610.0,73.36,73.44,73.3,73.34,41610.0
2025-05-30 15:40:00,73.33,73.33,73.2,73.28,25059.0,73.33,73.33,73.2,73.28,25059.0
2025-05-30 15:45:00,73.28,73.3,73.18,73.18,56041.0,73.28,73.3,73.18,73.18,56041.0
2025-05-30 15:50:00,73.2,73.36,73.16,73.19,123697.0,73.2,73.36,73.16,73.19,123697.0
2025-05-30 15:55:00,73.19,73.22,72.96,72.98,284379.0,73.19,73.22,72.96,72.98,284379.0
2025-06-02 09:30:00,72.63,72.99,72.36,72.56,27577.0,72.63,72.99,72.36,72.56,27577.0
2025-06-02 09:35:00,72.56,72.6,72.43,72.46,18969.0,72.56,72.6,72.43,72.46,18969.0
2025-06-02 09:40:00,72.45,72.83,72.42,72.77,15666.0,72.45,72.83,72.42,72.77,15666.0
2025-06-02 09:45:00,72.81,72.81,72.55,72.62,20322.0,72.81,72.81,72.55,72.62,20322.0
2025-06-02 09:50:00,72.6,72.65,72.48,72.53,17434.0,72.6,72.65,72.48,72.53,17434.0
2025-06-02 09:55:00,72.54,72.54,72.35,72.43,28866.0,72.54,72.54,72.35,72.43,28866.0
2025-06-02 10:00:00,72.39,72.54,72.38,72.47,12406.0,72.39,72.54,72.38,72.47,12406.0
2025-06-02 10:05:00,72.48,72.68,72.48,72.64,13071.0,72.48,72.68,72.48,72.64,13071.0
2025-06-02 10:10:00,72.63,72.63,72.5,72.57,10977.0,72.63,72.63,72.5,72.57,10977.0
2025-06-02 10:15:00,72.58,72.71,72.55,72.69,12433.0,72.58,72.71,72.55,72.69,12433.0
2025-06-02 10:20:00,72.68,72.8,72.68,72.73,8596.0,72.68,72.8,72.68,72.73,8596.0
2025-06-02 10:25:00,72.71,72.82,72.71,72.81,8213.0,72.71,72.82,72.71,72.81,8213.0
2025-06-02 10:30:00,72.82,72.85,72.74,72.84,8070.0,72.82,72.85,72.74,72.84,8070.0
2025-06-02 10:35:00,72.84,72.84,72.68,72.72,6787.0,72.84,72.84,72.68,72.72,6787.0
2025-06-02 10:40:00,72.72,72.86,72.72,72.76,7704.0,72.72,72.86,72.72,72.76,7704.0
2025-06-02 10:45:00,72.76,72.87,72.76,72.86,7492.0,72.76,72.87,72.76,72.86,7492.0
2025-06-02 10:50:00,72.86,72.9,72.84,72.9,6790.0,72.86,72.9,72.84,72.9,6790.0
2025-06-02 10:55:00,72.88,72.93,72.84,72.87,8503.0,72.88,72.93,72.84,72.87,8503.0
2025-06-02 11:00:00,72.85,72.85,72.57,72.59,12678.0,72.85,72.85,72.57,72.59,12678.0
2025-06-02 11:05:00,72.59,72.64,72.53,72.61,9184.0,72.59,72.64,72.53,72.61,9184.0
2025-06-02 11:10:00,72.59,72.67,72.55,72.64,6541.0,72.59,72.67,72.55,72.64,6541.0
2025-06-02 11:15:00,72.62,72.63,72.56,72.61,6610.0,72.62,72.63,72.56,72.61,6610.0
2025-06-02 11:20:00,72.6,72.67,72.58,72.58,8598.0,72.6,72.67,72.58,72.58,8598.0
2025-06-02 11:25:00,72.59,72.6,72.49,72.5,6218.0,72.59,72.6,72.49,72.5,6218.0
2025-06-02 11:30:00,72.48,72.49,72.39,72.41,9564.0,72.48,72.49,72.39,72.41,9564.0
2025-06-02 11:35:00,72.42,72.43,72.37,72.4,10183.0,72.42,72.43,72.37,72.4,10183.0
2025-06-02 11:40:00,72.39,72.42,72.37,72.42,6443.0,72.39,72.42,72.37,72.42,6443.0
2025-06-02 11:45:00,72.41,72.49,72.4,72.46,9674.0,72.41,72.49,72.4,72.46,9674.0
2025-06-02 11:50:00,72.44,72.53,72.44,72.52,6374.0,72.44,72.53,72.44,72.52,6374.0
2025-06-02 11:55:00,72.52,72.54,72.43,72.54,7771.0,72.52,72.54,72.43,72.54,7771.0
2025-06-02 12:00:00,72.53,72.56,72.44,72.46,8228.0,72.53,72.56,72.44,72.46,8228.0
2025-06-02 12:05:00,72.45,72.54,72.45,72.52,17087.0,72.45,72.54,72.45,72.52,17087.0
2025-06-02 12:10:00,72.52,72.55,72.49,72.52,7567.0,72.52,72.55,72.49,72.52,7567.0
2025-06-02 12:15:00,72.52,72.59,72.49,72.59,9379.0,72.52,72.59,72.49,72.59,9379.0
2025-06-02 12:20:00,72.57,72.59,72.53,72.56,8006.0,72.57,72.59,72.53,72.56,8006.0
2025-06-02 12:25:00,72.56,72.58,72.51,72.57,11130.0,72.56,72.58,72.51,72.57,11130.0
2025-06-02 12:30:00,72.58,72.62,72.53,72.62,10527.0,72.58,72.62,72.53,72.62,10527.0
2025-06-02 12:35:00,72.6,72.63,72.59,72.61,4463.0,72.6,72.63,72.59,72.61,4463.0
2025-06-02 12:40:00,72.64,72.65,72.59,72.63,7589.0,72.64,72.65,72.59,72.63,7589.0
2025-06-02 12:45:00,72.64,72.65,72.59,72.62,12426.0,72.64,72.65,72.59,72.62,12426.0
2025-06-02 12:50:00,72.62,72.73,72.61,72.73,6829.0,72.62,72.73,72.61,72.73,6829.0
2025-06-02 12:55:00,72.73,72.76,72.72,72.73,6150.0,72.73,72.76,72.72,72.73,6150.0
2025-06-02 13:00:00,72.73,72.76,72.7,72.7,7517.0,72.73,72.76,72.7,72.7,7517.0
2025-06-02 13:05:00,72.72,72.75,72.69,72.75,8669.0,72.72,72.75,72.69,72.75,8669.0
2025-06-02 13:10:00,72.75,72.77,72.68,72.68,19198.0,72.75,72.77,72.68,72.68,19198.0
2025-06-02 13:15:00,72.7,72.7,72.56,72.58,19048.0,72.7,72.7,72.56,72.58,19048.0
2025-06-02 13:20:00,72.58,72.67,72.51,72.66,24178.0,72.58,72.67,72.51,72.66,24178.0
2025-06-02 13:25:00,72.65,72.67,72.58,72.63,9683.0,72.65,72.67,72.58,72.63,9683.0
2025-06-02 13:30:00,72.63,72.65,72.59,72.59,10628.0,72.63,72.65,72.59,72.59,10628.0
2025-06-02 13:35:00,72.59,72.6,72.52,72.59,11935.0,72.59,72.6,72.52,72.59,11935.0
2025-06-02 13:40:00,72.58,72.64,72.57,72.62,6507.0,72.58,72.64,72.57,72.62,6507.0
2025-06-02 13:45:00,72.62,72.64,72.59,72.6,6433.0,72.62,72.64,72.59,72.6,6433.0
2025-06-02 13:50:00,72.61,72.63,72.57,72.63,7434.0,72.61,72.63,72.57,72.63,7434.0
2025-06-02 13:55:00,72.63,72.68,72.62,72.63,11165.0,72.63,72.68,72.62,72.63,11165.0
2025-06-02 14:00:00,72.62,72.7,72.61,72.62,11391.0,72.62,72.7,72.61,72.62,11391.0
2025-06-02 14:05:00,72.64,72.78,72.62,72.75,18760.0,72.64,72.78,72.62,72.75,18760.0
2025-06-02 14:10:00,72.75,72.82,72.71,72.81,9830.0,72.75,72.82,72.71,72.81,9830.0
2025-06-02 14:15:00,72.81,72.9,72.8,72.88,18217.0,72.81,72.9,72.8,72.88,18217.0
2025-06-02 14:20:00,72.87,72.98,72.87,72.91,23300.0,72.87,72.98,72.87,72.91,23300.0
2025-06-02 14:25:00,72.92,72.96,72.89,72.89,15986.0,72.92,72.96,72.89,72.89,15986.0
2025-06-02 14:30:00,72.9,72.92,72.88,72.9,20944.0,72.9,72.92,72.88,72.9,20944.0
2025-06-02 14:35:00,72.9,73.02,72.88,73.01,25151.0,72.9,73.02,72.88,73.01,25151.0
2025-06-02 14:40:00,72.99,73.05,72.97,73.03,16245.0,72.99,73.05,72.97,73.03,16245.0
2025-06-02 14:45:00,73.03,73.05,73.0,73.01,17821.0,73.03,73.05,73.0,73.01,17821.0
2025-06-02 14:50:00,73.03,73.03,72.95,72.97,16200.0,73.03,73.03,72.95,72.97,16200.0
2025-06-02 14:55:00,72.97,73.02,72.96,73.02,14477.0,72.97,73.02,72.96,73.02,14477.0
2025-06-02 15:00:00,73.02,73.05,72.97,72.97,11535.0,73.02,73.05,72.97,72.97,11535.0
2025-06-02 15:05:00,72.98,73.1,72.98,73.1,22175.0,72.98,73.1,72.98,73.1,22175.0
2025-06-02 15:10:00,73.1,73.12,73.02,73.05,27791.0,73.1,73.12,73.02,73.05,27791.0
2025-06-02 15:15:00,73.05,73.14,73.04,73.08,19828.0,73.05,73.14,73.04,73.08,19828.0
2025-06-02 15:20:00,73.09,73.21,73.08,73.2,22192.0,73.09,73.21,73.08,73.2,22192.0
2025-06-02 15:25:00,73.18,73.19,73.1,73.11,27106.0,73.18,73.19,73.1,73.11,27106.0
2025-06-02 15:30:00,73.12,73.15,73.06,73.1,35685.0,73.12,73.15,73.06,73.1,35685.0
2025-06-02 15:35:00,73.1,73.16,73.09,73.14,28101.0,73.1,73.16,73.09,73.14,28101.0
2025-06-02 15:40:00,73.13,73.18,73.09,73.11,31022.0,73.13,73.18,73.09,73.11,31022.0
2025-06-02 15:45:00,73.11,73.13,72.98,72.98,27585.0,73.11,73.13,72.98,72.98,27585.0
2025-06-02 15:50:00,73.0,73.13,72.97,73.12,57284.0,73.0,73.13,72.97,73.12,57284.0
2025-06-02 15:55:00,73.13,73.16,73.03,73.06,253631.0,73.13,73.16,73.03,73.06,253631.0
2025-06-03 09:30:00,72.77,73.28,72.7,73.18,82545.0,72.77,73.28,72.7,73.18,82545.0
2025-06-03 09:35:00,73.1,73.64,73.09,73.59,68671.0,73.1,73.64,73.09,73.59,68671.0
2025-06-03 09:40:00,73.59,73.69,73.51,73.53,21602.0,73.59,73.69,73.51,73.53,21602.0
2025-06-03 09:45:00,73.53,73.55,73.31,73.41,9600.0,73.53,73.55,73.31,73.41,9600.0
2025-06-03 09:50:00,73.42,73.52,73.32,73.33,11195.0,73.42,73.52,73.32,73.33,11195.0
2025-06-03 09:55:00,73.36,73.45,73.33,73.37,20242.0,73.36,73.45,73.33,73.37,20242.0
2025-06-03 10:00:00,73.37,73.41,73.03,73.09,18317.0,73.37,73.41,73.03,73.09,18317.0
2025-06-03 10:05:00,73.1,73.1,72.95,72.99,18659.0,73.1,73.1,72.95,72.99,18659.0
2025-06-03 10:10:00,72.98,73.04,72.94,72.97,26584.0,72.98,73.04,72.94,72.97,26584.0
2025-06-03 10:15:00,72.99,73.12,72.96,73.1,11672.0,72.99,73.12,72.96,73.1,11672.0
2025-06-03 10:20:00,73.11,73.17,73.08,73.11,12201.0,73.11,73.17,73.08,73.11,12201.0
2025-06-03 10:25:00,73.12,73.24,73.09,73.23,7981.0,73.12,73.24,73.09,73.23,7981.0
2025-06-03 10:30:00,73.24,73.28,73.21,73.22,8435.0,73.24,73.28,73.21,73.22,8435.0
2025-06-03 10:35:00,73.23,73.32,73.13,73.17,11155.0,73.23,73.32,73.13,73.17,11155.0
2025-06-03 10:40:00,73.18,73.31,73.15,73.29,9463.0,73.18,73.31,73.15,73.29,9463.0
2025-06-03 10:45:00,73.31,73.32,73.15,73.2,18155.0,73.31,73.32,73.15,73.2,18155.0
2025-06-03 10:50:00,73.24,73.29,73.17,73.22,14597.0,73.24,73.29,73.17,73.22,14597.0
2025-06-03 10:55:00,73.23,73.26,73.12,73.17,10986.0,73.23,73.26,73.12,73.17,10986.0
2025-06-03 11:00:00,73.17,73.23,73.12,73.22,12043.0,73.17,73.23,73.12,73.22,12043.0
2025-06-03 11:05:00,73.23,73.27,73.17,73.21,8210.0,73.23,73.27,73.17,73.21,8210.0
2025-06-03 11:10:00,73.2,73.23,73.12,73.23,21757.0,73.2,73.23,73.12,73.23,21757.0
2025-06-03 11:15:00,73.2,73.26,73.2,73.26,9799.0,73.2,73.26,73.2,73.26,9799.0
2025-06-03 11:20:00,73.26,73.27,73.21,73.26,11669.0,73.26,73.27,73.21,73.26,11669.0
2025-06-03 11:25:00,73.26,73.31,73.21,73.22,13294.0,73.26,73.31,73.21,73.22,13294.0
2025-06-03 11:30:00,73.22,73.29,73.13,73.28,13200.0,73.22,73.29,73.13,73.28,13200.0
2025-06-03 11:35:00,73.28,73.42,73.28,73.41,14545.0,73.28,73.42,73.28,73.41,14545.0
2025-06-03 11:40:00,73.36,73.49,73.34,73.46,9170.0,73.36,73.49,73.34,73.46,9170.0
2025-06-03 11:45:00,73.44,73.44,73.34,73.41,12479.0,73.44,73.44,73.34,73.41,12479.0
2025-06-03 11:50:00,73.4,73.45,73.33,73.34,10046.0,73.4,73.45,73.33,73.34,10046.0
2025-06-03 11:55:00,73.33,73.5,73.3,73.49,12600.0,73.33,73.5,73.3,73.49,12600.0
2025-06-03 12:00:00,73.48,73.51,73.36,73.45,12030.0,73.48,73.51,73.36,73.45,12030.0
2025-06-03 12:05:00,73.45,73.49,73.43,73.47,17329.0,73.45,73.49,73.43,73.47,17329.0
2025-06-03 12:10:00,73.46,73.48,73.38,73.43,7622.0,73.46,73.48,73.38,73.43,7622.0
2025-06-03 12:15:00,73.43,73.45,73.4,73.42,6944.0,73.43,73.45,73.4,73.42,6944.0
2025-06-03 12:20:00,73.42,73.43,73.31,73.36,4787.0,73.42,73.43,73.31,73.36,4787.0
2025-06-03 12:25:00,73.38,73.39,73.32,73.34,7004.0,73.38,73.39,73.32,73.34,7004.0
2025-06-03 12:30:00,73.33,73.4,73.33,73.37,10691.0,73.33,73.4,73.33,73.37,10691.0
2025-06-03 12:35:00,73.37,73.38,73.33,73.34,5369.0,73.37,73.38,73.33,73.34,5369.0
2025-06-03 12:40:00,73.34,73.35,73.31,73.33,4557.0,73.34,73.35,73.31,73.33,4557.0
2025-06-03 12:45:00,73.33,73.33,73.18,73.2,45696.0,73.33,73.33,73.18,73.2,45696.0
2025-06-03 12:50:00,73.2,73.24,73.18,73.21,6157.0,73.2,73.24,73.18,73.21,6157.0
2025-06-03 12:55:00,73.21,73.31,73.2,73.3,13894.0,73.21,73.31,73.2,73.3,13894.0
2025-06-03 13:00:00,73.31,73.36,73.26,73.36,6772.0,73.31,73.36,73.26,73.36,6772.0
2025-06-03 13:05:00,73.37,73.45,73.37,73.4,5299.0,73.37,73.45,73.37,73.4,5299.0
2025-06-03 13:10:00,73.44,73.49,73.43,73.49,4421.0,73.44,73.49,73.43,73.49,4421.0
2025-06-03 13:15:00,73.49,73.5,73.44,73.5,9621.0,73.49,73.5,73.44,73.5,9621.0
2025-06-03 13:20:00,73.48,73.49,73.44,73.46,3656.0,73.48,73.49,73.44,73.46,3656.0
2025-06-03 13:25:00,73.45,73.47,73.42,73.45,2699.0,73.45,73.47,73.42,73.45,2699.0
2025-06-03 13:30:00,73.45,73.48,73.43,73.46,5391.0,73.45,73.48,73.43,73.46,5391.0
2025-06-03 13:35:00,73.48,73.48,73.43,73.47,6154.0,73.48,73.48,73.43,73.47,6154.0
2025-06-03 13:40:00,73.47,73.52,73.47,73.5,4820.0,73.47,73.52,73.47,73.5,4820.0
2025-06-03 13:45:00,73.5,73.5,73.45,73.45,5665.0,73.5,73.5,73.45,73.45,5665.0
2025-06-03 13:50:00,73.48,73.49,73.36,73.37,18570.0,73.48,73.49,73.36,73.37,18570.0
2025-06-03 13:55:00,73.36,73.38,73.31,73.38,4564.0,73.36,73.38,73.31,73.38,4564.0
2025-06-03 14:00:00,73.39,73.47,73.37,73.45,24598.0,73.39,73.47,73.37,73.45,24598.0
2025-06-03 14:05:00,73.45,73.49,73.41,73.46,23506.0,73.45,73.49,73.41,73.46,23506.0
2025-06-03 14:10:00,73.48,73.52,73.45,73.51,11665.0,73.48,73.52,73.45,73.51,11665.0
2025-06-03 14:15:00,73.51,73.6,73.46,73.59,19144.0,73.51,73.6,73.46,73.59,19144.0
2025-06-03 14:20:00,73.59,73.61,73.5,73.51,14196.0,73.59,73.61,73.5,73.51,14196.0
2025-06-03 14:25:00,73.5,73.51,73.47,73.5,12919.0,73.5,73.51,73.47,73.5,12919.0
2025-06-03 14:30:00,73.51,73.54,73.45,73.47,7776.0,73.51,73.54,73.45,73.47,7776.0
2025-06-03 14:35:00,73.47,73.49,73.44,73.48,7940.0,73.47,73.49,73.44,73.48,7940.0
2025-06-03 14:40:00,73.48,73.49,73.4,73.41,6928.0,73.48,73.49,73.4,73.41,6928.0
2025-06-03 14:45:00,73.41,73.46,73.4,73.45,12248.0,73.41,73.46,73.4,73.45,12248.0
2025-06-03 14:50:00,73.44,73.45,73.38,73.4,14272.0,73.44,73.45,73.38,73.4,14272.0
2025-06-03 14:55:00,73.41,73.45,73.34,73.38,10588.0,73.41,73.45,73.34,73.38,10588.0
2025-06-03 15:00:00,73.38,73.44,73.38,73.4,10767.0,73.38,73.44,73.38,73.4,10767.0
2025-06-03 15:05:00,73.41,73.42,73.32,73.39,12382.0,73.41,73.42,73.32,73.39,12382.0
2025-06-03 15:10:00,73.38,73.42,73.35,73.41,10718.0,73.38,73.42,73.35,73.41,10718.0
2025-06-03 15:15:00,73.4,73.42,73.37,73.4,12525.0,73.4,73.42,73.37,73.4,12525.0
2025-06-03 15:20:00,73.4,73.43,73.37,73.42,21525.0,73.4,73.43,73.37,73.42,21525.0
2025-06-03 15:25:00,73.42,73.47,73.38,73.47,26128.0,73.42,73.47,73.38,73.47,26128.0
2025-06-03 15:30:00,73.46,73.52,73.45,73.51,22113.0,73.46,73.52,73.45,73.51,22113.0
2025-06-03 15:35:00,73.52,73.61,73.51,73.61,41051.0,73.52,73.61,73.51,73.61,41051.0
2025-06-03 15:40:00,73.6,73.61,73.53,73.61,22612.0,73.6,73.61,73.53,73.61,22612.0
2025-06-03 15:45:00,73.6,73.61,73.5,73.5,34835.0,73.6,73.61,73.5,73.5,34835.0
2025-06-03 15:50:00,73.5,73.65,73.45,73.59,53028.0,73.5,73.65,73.45,73.59,53028.0
2025-06-03 15:55:00,73.59,73.68,73.52,73.63,196652.0,73.59,73.68,73.52,73.63,196652.0
2025-06-04 09:30:00,73.61,73.72,73.49,73.58,31554.0,73.61,73.72,73.49,73.58,31554.0
2025-06-04 09:35:00,73.59,73.6,73.25,73.25,20526.0,73.59,73.6,73.25,73.25,20526.0
2025-06-04 09:40:00,73.2,73.21,72.97,73.08,49085.0,73.2,73.21,72.97,73.08,49085.0
2025-06-04 09:45:00,73.08,73.26,73.02,73.24,11064.0,73.08,73.26,73.02,73.24,11064.0
2025-06-04 09:50:00,73.25,73.41,73.23,73.37,10602.0,73.25,73.41,73.23,73.37,10602.0
2025-06-04 09:55:00,73.37,73.42,73.28,73.29,13786.0,73.37,73.42,73.28,73.29,13786.0
2025-06-04 10:00:00,73.25,73.35,73.23,73.32,11952.0,73.25,73.35,73.23,73.32,11952.0
2025-06-04 10:05:00,73.3,73.42,73.29,73.29,11128.0,73.3,73.42,73.29,73.29,11128.0
2025-06-04 10:10:00,73.33,73.33,73.16,73.3,12048.0,73.33,73.33,73.16,73.3,12048.0
2025-06-04 10:15:00,73.32,73.44,73.31,73.43,7029.0,73.32,73.44,73.31,73.43,7029.0
2025-06-04 10:20:00,73.41,73.42,73.32,73.42,6258.0,73.41,73.42,73.32,73.42,6258.0
2025-06-04 10:25:00,73.41,73.42,73.34,73.37,6897.0,73.41,73.42,73.34,73.37,6897.0
2025-06-04 10:30:00,73.39,73.46,73.39,73.39,11490.0,73.39,73.46,73.39,73.39,11490.0
2025-06-04 10:35:00,73.41,73.52,73.41,73.5,8730.0,73.41,73.52,73.41,73.5,8730.0
2025-06-04 10:40:00,73.51,73.53,73.39,73.41,6459.0,73.51,73.53,73.39,73.41,6459.0
2025-06-04 10:45:00,73.42,73.55,73.42,73.46,9679.0,73.42,73.55,73.42,73.46,9679.0
2025-06-04 10:50:00,73.44,73.44,73.31,73.37,6773.0,73.44,73.44,73.31,73.37,6773.0
2025-06-04 10:55:00,73.36,73.45,73.32,73.43,16043.0,73.36,73.45,73.32,73.43,16043.0
2025-06-04 11:00:00,73.44,73.5,73.39,73.49,8436.0,73.44,73.5,73.39,73.49,8436.0
2025-06-04 11:05:00,73.5,73.58,73.47,73.54,22860.0,73.5,73.58,73.47,73.54,22860.0
2025-06-04 11:10:00,73.53,73.61,73.51,73.59,8383.0,73.53,73.61,73.51,73.59,8383.0
2025-06-04 11:15:00,73.59,73.63,73.51,73.55,12278.0,73.59,73.63,73.51,73.55,12278.0
2025-06-04 11:20:00,73.53,73.63,73.53,73.62,16465.0,73.53,73.63,73.53,73.62,16465.0
2025-06-04 11:25:00,73.63,73.63,73.48,73.48,5821.0,73.63,73.63,73.48,73.48,5821.0
2025-06-04 11:30:00,73.48,73.56,73.45,73.54,12922.0,73.48,73.56,73.45,73.54,12922.0
2025-06-04 11:35:00,73.53,73.54,73.46,73.48,6693.0,73.53,73.54,73.46,73.48,6693.0
2025-06-04 11:40:00,73.49,73.53,73.47,73.48,6418.0,73.49,73.53,73.47,73.48,6418.0
2025-06-04 11:45:00,73.48,73.6,73.46,73.6,10885.0,73.48,73.6,73.46,73.6,10885.0
2025-06-04 11:50:00,73.6,73.63,73.57,73.57,9010.0,73.6,73.63,73.57,73.57,9010.0
2025-06-04 11:55:00,73.59,73.64,73.56,73.57,14199.0,73.59,73.64,73.56,73.57,14199.0
2025-06-04 12:00:00,73.57,73.62,73.56,73.62,6089.0,73.57,73.62,73.56,73.62,6089.0
2025-06-04 12:05:00,73.62,73.62,73.56,73.58,5893.0,73.62,73.62,73.56,73.58,5893.0
2025-06-04 12:10:00,73.58,73.59,73.47,73.47,6271.0,73.58,73.59,73.47,73.47,6271.0
2025-06-04 12:15:00,73.46,73.46,73.37,73.44,8699.0,73.46,73.46,73.37,73.44,8699.0
2025-06-04 12:20:00,73.42,73.46,73.41,73.43,4223.0,73.42,73.46,73.41,73.43,4223.0
2025-06-04 12:25:00,73.42,73.47,73.42,73.44,5786.0,73.42,73.47,73.42,73.44,5786.0
2025-06-04 12:30:00,73.44,73.52,73.44,73.51,4943.0,73.44,73.52,73.44,73.51,4943.0
2025-06-04 12:35:00,73.51,73.54,73.47,73.48,4093.0,73.51,73.54,73.47,73.48,4093.0
2025-06-04 12:40:00,73.47,73.54,73.47,73.5,7263.0,73.47,73.54,73.47,73.5,7263.0
2025-06-04 12:45:00,73.5,73.61,73.5,73.6,10860.0,73.5,73.61,73.5,73.6,10860.0
2025-06-04 12:50:00,73.61,73.62,73.56,73.61,5787.0,73.61,73.62,73.56,73.61,5787.0
2025-06-04 12:55:00,73.59,73.61,73.57,73.59,5863.0,73.59,73.61,73.57,73.59,5863.0
2025-06-04 13:00:00,73.59,73.67,73.59,73.63,11904.0,73.59,73.67,73.59,73.63,11904.0
2025-06-04 13:05:00,73.62,73.62,73.56,73.6,5647.0,73.62,73.62,73.56,73.6,5647.0
2025-06-04 13:10:00,73.6,73.62,73.55,73.55,7763.0,73.6,73.62,73.55,73.55,7763.0
2025-06-04 13:15:00,73.57,73.57,73.53,73.53,5586.0,73.57,73.57,73.53,73.53,5586.0
2025-06-04 13:20:00,73.54,73.56,73.52,73.52,6714.0,73.54,73.56,73.52,73.52,6714.0
2025-06-04 13:25:00,73.54,73.55,73.51,73.53,7129.0,73.54,73.55,73.51,73.53,7129.0
2025-06-04 13:30:00,73.54,73.58,73.54,73.55,11387.0,73.54,73.58,73.54,73.55,11387.0
2025-06-04 13:35:00,73.57,73.61,73.57,73.57,9678.0,73.57,73.61,73.57,73.57,9678.0
2025-06-04 13:40:00,73.57,73.58,73.43,73.43,5651.0,73.57,73.58,73.43,73.43,5651.0
2025-06-04 13:45:00,73.44,73.48,73.42,73.46,8251.0,73.44,73.48,73.42,73.46,8251.0
2025-06-04 13:50:00,73.47,73.48,73.41,73.42,5478.0,73.47,73.48,73.41,73.42,5478.0
2025-06-04 13:55:00,73.41,73.43,73.39,73.42,6255.0,73.41,73.43,73.39,73.42,6255.0
2025-06-04 14:00:00,73.42,73.45,73.4,73.43,20868.0,73.42,73.45,73.4,73.43,20868.0
2025-06-04 14:05:00,73.43,73.43,73.34,73.34,4371.0,73.43,73.43,73.34,73.34,4371.0
2025-06-04 14:10:00,73.35,73.35,73.24,73.24,5514.0,73.35,73.35,73.24,73.24,5514.0
2025-06-04 14:15:00,73.23,73.29,73.21,73.25,11605.0,73.23,73.29,73.21,73.25,11605.0
2025-06-04 14:20:00,73.25,73.27,73.23,73.24,6918.0,73.25,73.27,73.23,73.24,6918.0
2025-06-04 14:25:00,73.23,73.23,73.18,73.21,5456.0,73.23,73.23,73.18,73.21,5456.0
2025-06-04 14:30:00,73.2,73.22,73.14,73.14,7553.0,73.2,73.22,73.14,73.14,7553.0
2025-06-04 14:35:00,73.14,73.17,73.1,73.1,6076.0,73.14,73.17,73.1,73.1,6076.0
2025-06-04 14:40:00,73.09,73.14,73.07,73.11,6530.0,73.09,73.14,73.07,73.11,6530.0
2025-06-04 14:45:00,73.11,73.12,73.06,73.09,8732.0,73.11,73.12,73.06,73.09,8732.0
2025-06-04 14:50:00,73.08,73.09,73.02,73.08,12052.0,73.08,73.09,73.02,73.08,12052.0
2025-06-04 14:55:00,73.09,73.11,73.05,73.09,8169.0,73.09,73.11,73.05,73.09,8169.0
2025-06-04 15:00:00,73.08,73.08,73.01,73.01,8432.0,73.08,73.08,73.01,73.01,8432.0
2025-06-04 15:05:00,73.01,73.06,73.01,73.03,8148.0,73.01,73.06,73.01,73.03,8148.0
2025-06-04 15:10:00,73.03,73.06,73.01,73.03,11033.0,73.03,73.06,73.01,73.03,11033.0
2025-06-04 15:15:00,73.03,73.04,73.0,73.01,8412.0,73.03,73.04,73.0,73.01,8412.0
2025-06-04 15:20:00,73.01,73.1,73.01,73.09,10639.0,73.01,73.1,73.01,73.09,10639.0
2025-06-04 15:25:00,73.09,73.12,73.07,73.1,18578.0,73.09,73.12,73.07,73.1,18578.0
2025-06-04 15:30:00,73.11,73.14,73.07,73.09,11792.0,73.11,73.14,73.07,73.09,11792.0
2025-06-04 15:35:00,73.07,73.11,73.04,73.06,13234.0,73.07,73.11,73.04,73.06,13234.0
2025-06-04 15:40:00,73.06,73.09,72.97,73.04,13352.0,73.06,73.09,72.97,73.04,13352.0
2025-06-04 15:45:00,73.03,73.06,72.97,73.05,42126.0,73.03,73.06,72.97,73.05,42126.0
2025-06-04 15:50:00,73.03,73.05,72.91,72.95,41754.0,73.03,73.05,72.91,72.95,41754.0
2025-06-04 15:55:00,72.95,72.95,72.88,72.91,156111.0,72.95,72.95,72.88,72.91,156111.0
2025-06-05 09:30:00,72.61,72.79,72.47,72.6,57925.0,72.61,72.79,72.47,72.6,57925.0
2025-06-05 09:35:00,72.66,72.71,72.4,72.57,17366.0,72.66,72.71,72.4,72.57,17366.0
2025-06-05 09:40:00,72.55,72.63,72.48,72.53,5662.0,72.55,72.63,72.48,72.53,5662.0
2025-06-05 09:45:00,72.53,72.56,72.41,72.46,13060.0,72.53,72.56,72.41,72.46,13060.0
2025-06-05 09:50:00,72.44,72.46,72.34,72.4,5121.0,72.44,72.46,72.34,72.4,5121.0
2025-06-05 09:55:00,72.4,72.56,72.39,72.53,8530.0,72.4,72.56,72.39,72.53,8530.0
2025-06-05 10:00:00,72.53,72.53,72.38,72.38,6807.0,72.53,72.53,72.38,72.38,6807.0
2025-06-05 10:05:00,72.38,72.71,72.38,72.63,10680.0,72.38,72.71,72.38,72.63,10680.0
2025-06-05 10:10:00,72.61,72.66,72.59,72.61,7042.0,72.61,72.66,72.59,72.61,7042.0
2025-06-05 10:15:00,72.63,72.66,72.58,72.61,12896.0,72.63,72.66,72.58,72.61,12896.0
2025-06-05 10:20:00,72.63,72.8,72.59,72.78,17608.0,72.63,72.8,72.59,72.78,17608.0
2025-06-05 10:25:00,72.8,72.86,72.77,72.83,8819.0,72.8,72.86,72.77,72.83,8819.0
2025-06-05 10:30:00,72.82,72.84,72.75,72.76,7879.0,72.82,72.84,72.75,72.76,7879.0
2025-06-05 10:35:00,72.76,72.82,72.68,72.73,9883.0,72.76,72.82,72.68,72.73,9883.0
2025-06-05 10:40:00,72.69,72.85,72.66,72.73,8525.0,72.69,72.85,72.66,72.73,8525.0
2025-06-05 10:45:00,72.71,72.76,72.64,72.64,12969.0,72.71,72.76,72.64,72.64,12969.0
2025-06-05 10:50:00,72.66,72.71,72.62,72.7,4373.0,72.66,72.71,72.62,72.7,4373.0
2025-06-05 10:55:00,72.69,72.84,72.69,72.8,6865.0,72.69,72.84,72.69,72.8,6865.0
2025-06-05 11:00:00,72.79,72.84,72.77,72.84,10398.0,72.79,72.84,72.77,72.84,10398.0
2025-06-05 11:05:00,72.84,72.95,72.83,72.93,13415.0,72.84,72.95,72.83,72.93,13415.0
2025-06-05 11:10:00,72.94,73.01,72.94,72.98,6890.0,72.94,73.01,72.94,72.98,6890.0
2025-06-05 11:15:00,72.98,73.04,72.89,73.01,10145.0,72.98,73.04,72.89,73.01,10145.0
2025-06-05 11:20:00,73.0,73.13,73.0,73.06,19804.0,73.0,73.13,73.0,73.06,19804.0
2025-06-05 11:25:00,73.08,73.08,72.94,72.96,7355.0,73.08,73.08,72.94,72.96,7355.0
2025-06-05 11:30:00,72.96,72.96,72.9,72.92,9603.0,72.96,72.96,72.9,72.92,9603.0
2025-06-05 11:35:00,72.92,73.0,72.92,72.95,6618.0,72.92,73.0,72.92,72.95,6618.0
2025-06-05 11:40:00,72.95,73.0,72.92,73.0,8084.0,72.95,73.0,72.92,73.0,8084.0
2025-06-05 11:45:00,72.99,73.0,72.94,72.94,5116.0,72.99,73.0,72.94,72.94,5116.0
2025-06-05 11:50:00,72.94,73.07,72.93,73.05,7953.0,72.94,73.07,72.93,73.05,7953.0
2025-06-05 11:55:00,73.03,73.1,73.01,73.04,6581.0,73.03,73.1,73.01,73.04,6581.0
2025-06-05 12:00:00,73.03,73.12,73.01,73.08,7953.0,73.03,73.12,73.01,73.08,7953.0
2025-06-05 12:05:00,73.08,73.13,73.06,73.09,5631.0,73.08,73.13,73.06,73.09,5631.0
2025-06-05 12:10:00,73.11,73.13,73.09,73.11,6191.0,73.11,73.13,73.09,73.11,6191.0
2025-06-05 12:15:00,73.11,73.11,73.04,73.07,4221.0,73.11,73.11,73.04,73.07,4221.0
2025-06-05 12:20:00,73.06,73.06,72.98,73.0,5155.0,73.06,73.06,72.98,73.0,5155.0
2025-06-05 12:25:00,73.01,73.06,73.0,73.06,5887.0,73.01,73.06,73.0,73.06,5887.0
2025-06-05 12:30:00,73.06,73.1,73.05,73.09,9190.0,73.06,73.1,73.05,73.09,9190.0
2025-06-05 12:35:00,73.08,73.1,73.07,73.1,8144.0,73.08,73.1,73.07,73.1,8144.0
2025-06-05 12:40:00,73.11,73.14,73.08,73.12,6999.0,73.11,73.14,73.08,73.12,6999.0
2025-06-05 12:45:00,73.09,73.09,73.0,73.04,5944.0,73.09,73.09,73.0,73.04,5944.0
2025-06-05 12:50:00,73.03,73.11,73.02,73.11,11553.0,73.03,73.11,73.02,73.11,11553.0
2025-06-05 12:55:00,73.12,73.19,73.11,73.17,11757.0,73.12,73.19,73.11,73.17,11757.0
2025-06-05 13:00:00,73.17,73.34,73.17,73.28,20319.0,73.17,73.34,73.17,73.28,20319.0
2025-06-05 13:05:00,73.28,73.59,73.27,73.57,154835.0,73.28,73.59,73.27,73.57,154835.0
2025-06-05 13:10:00,73.56,73.63,73.56,73.61,42218.0,73.56,73.63,73.56,73.61,42218.0
2025-06-05 13:15:00,73.6,73.67,73.6,73.63,39417.0,73.6,73.67,73.6,73.63,39417.0
2025-06-05 13:20:00,73.62,73.74,73.62,73.67,29525.0,73.62,73.74,73.62,73.67,29525.0
2025-06-05 13:25:00,73.67,73.83,73.67,73.77,40348.0,73.67,73.83,73.67,73.77,40348.0
2025-06-05 13:30:00,73.77,73.82,73.69,73.73,27362.0,73.77,73.82,73.69,73.73,27362.0
2025-06-05 13:35:00,73.74,73.84,73.7,73.82,26988.0,73.74,73.84,73.7,73.82,26988.0
2025-06-05 13:40:00,73.81,73.9,73.75,73.77,41006.0,73.81,73.9,73.75,73.77,41006.0
2025-06-05 13:45:00,73.78,73.79,73.7,73.7,19014.0,73.78,73.79,73.7,73.7,19014.0
2025-06-05 13:50:00,73.69,73.71,73.62,73.67,18192.0,73.69,73.71,73.62,73.67,18192.0
2025-06-05 13:55:00,73.65,73.68,73.58,73.59,13021.0,73.65,73.68,73.58,73.59,13021.0
2025-06-05 14:00:00,73.59,73.6,73.4,73.42,36614.0,73.59,73.6,73.4,73.42,36614.0
2025-06-05 14:05:00,73.43,73.46,73.34,73.36,19259.0,73.43,73.46,73.34,73.36,19259.0
2025-06-05 14:10:00,73.38,73.44,73.36,73.43,18243.0,73.38,73.44,73.36,73.43,18243.0
2025-06-05 14:15:00,73.42,73.45,73.29,73.43,16069.0,73.42,73.45,73.29,73.43,16069.0
2025-06-05 14:20:00,73.45,73.51,73.38,73.47,23155.0,73.45,73.51,73.38,73.47,23155.0
2025-06-05 14:25:00,73.48,73.5,73.43,73.46,16216.0,73.48,73.5,73.43,73.46,16216.0
2025-06-05 14:30:00,73.47,73.58,73.47,73.58,16262.0,73.47,73.58,73.47,73.58,16262.0
2025-06-05 14:35:00,73.57,73.71,73.55,73.71,23972.0,73.57,73.71,73.55,73.71,23972.0
2025-06-05 14:40:00,73.74,73.77,73.7,73.76,13480.0,73.74,73.77,73.7,73.76,13480.0
2025-06-05 14:45:00,73.76,73.79,73.74,73.76,8986.0,73.76,73.79,73.74,73.76,8986.0
2025-06-05 14:50:00,73.76,73.85,73.74,73.76,12241.0,73.76,73.85,73.74,73.76,12241.0
2025-06-05 14:55:00,73.76,73.8,73.69,73.7,16741.0,73.76,73.8,73.69,73.7,16741.0
2025-06-05 15:00:00,73.7,73.79,73.69,73.74,13415.0,73.7,73.79,73.69,73.74,13415.0
2025-06-05 15:05:00,73.74,73.8,73.72,73.78,13446.0,73.74,73.8,73.72,73.78,13446.0
2025-06-05 15:10:00,73.76,73.84,73.74,73.8,13581.0,73.76,73.84,73.74,73.8,13581.0
2025-06-05 15:15:00,73.8,73.82,73.54,73.58,27190.0,73.8,73.82,73.54,73.58,27190.0
2025-06-05 15:20:00,73.56,73.7,73.54,73.65,22874.0,73.56,73.7,73.54,73.65,22874.0
2025-06-05 15:25:00,73.65,73.72,73.56,73.59,17098.0,73.65,73.72,73.56,73.59,17098.0
2025-06-05 15:30:00,73.6,73.63,73.58,73.62,22945.0,73.6,73.63,73.58,73.62,22945.0
2025-06-05 15:35:00,73.61,73.82,73.61,73.79,25583.0,73.61,73.82,73.61,73.79,25583.0
2025-06-05 15:40:00,73.79,73.82,73.73,73.76,26374.0,73.79,73.82,73.73,73.76,26374.0
2025-06-05 15:45:00,73.75,73.82,73.69,73.75,31473.0,73.75,73.82,73.69,73.75,31473.0
2025-06-05 15:50:00,73.74,73.75,73.64,73.65,49046.0,73.74,73.75,73.64,73.65,49046.0
2025-06-05 15:55:00,73.65,73.79,73.65,73.77,181572.0,73.65,73.79,73.65,73.77,181572.0
2025-06-06 09:30:00,74.36,75.12,74.25,75.09,127004.0,74.36,75.12,74.25,75.09,127004.0
2025-06-06 09:35:00,75.09,75.13,74.83,75.04,39866.0,75.09,75.13,74.83,75.04,39866.0
2025-06-06 09:40:00,75.04,75.15,74.98,75.15,31953.0,75.04,75.15,74.98,75.15,31953.0
2025-06-06 09:45:00,75.13,75.25,74.93,74.98,28172.0,75.13,75.25,74.93,74.98,28172.0
2025-06-06 09:50:00,74.98,74.99,74.72,74.87,18224.0,74.98,74.99,74.72,74.87,18224.0
2025-06-06 09:55:00,74.88,74.98,74.86,74.98,9614.0,74.88,74.98,74.86,74.98,9614.0
2025-06-06 10:00:00,74.99,75.01,74.66,74.73,14015.0,74.99,75.01,74.66,74.73,14015.0
2025-06-06 10:05:00,74.75,74.86,74.65,74.78,51094.0,74.75,74.86,74.65,74.78,51094.0
2025-06-06 10:10:00,74.78,74.78,74.52,74.53,14502.0,74.78,74.78,74.52,74.53,14502.0
2025-06-06 10:15:00,74.53,74.66,74.53,74.61,13006.0,74.53,74.66,74.53,74.61,13006.0
2025-06-06 10:20:00,74.64,74.7,74.6,74.69,9921.0,74.64,74.7,74.6,74.69,9921.0
2025-06-06 10:25:00,74.69,74.7,74.55,74.58,11623.0,74.69,74.7,74.55,74.58,11623.0
2025-06-06 10:30:00,74.55,74.56,74.44,74.47,10085.0,74.55,74.56,74.44,74.47,10085.0
2025-06-06 10:35:00,74.47,74.48,74.38,74.39,12222.0,74.47,74.48,74.38,74.39,12222.0
2025-06-06 10:40:00,74.41,74.44,74.35,74.35,10500.0,74.41,74.44,74.35,74.35,10500.0
2025-06-06 10:45:00,74.34,74.35,74.26,74.26,8401.0,74.34,74.35,74.26,74.26,8401.0
2025-06-06 10:50:00,74.26,74.33,74.26,74.33,12600.0,74.26,74.33,74.26,74.33,12600.0
2025-06-06 10:55:00,74.33,74.42,74.25,74.27,16486.0,74.33,74.42,74.25,74.27,16486.0
2025-06-06 11:00:00,74.26,74.3,74.21,74.26,14112.0,74.26,74.3,74.21,74.26,14112.0
2025-06-06 11:05:00,74.26,74.39,74.24,74.36,15587.0,74.26,74.39,74.24,74.36,15587.0
2025-06-06 11:10:00,74.35,74.41,74.3,74.34,6878.0,74.35,74.41,74.3,74.34,6878.0
2025-06-06 11:15:00,74.34,74.37,74.14,74.15,9813.0,74.34,74.37,74.14,74.15,9813.0
2025-06-06 11:20:00,74.12,74.19,74.12,74.19,8276.0,74.12,74.19,74.12,74.19,8276.0
2025-06-06 11:25:00,74.19,74.32,74.19,74.32,25583.0,74.19,74.32,74.19,74.32,25583.0
2025-06-06 11:30:00,74.32,74.33,74.23,74.23,7626.0,74.32,74.33,74.23,74.23,7626.0
2025-06-06 11:35:00,74.25,74.26,74.17,74.19,11871.0,74.25,74.26,74.17,74.19,11871.0
2025-06-06 11:40:00,74.2,74.3,74.14,74.29,8996.0,74.2,74.3,74.14,74.29,8996.0
2025-06-06 11:45:00,74.28,74.39,74.27,74.39,6057.0,74.28,74.39,74.27,74.39,6057.0
2025-06-06 11:50:00,74.41,74.43,74.36,74.37,6977.0,74.41,74.43,74.36,74.37,6977.0
2025-06-06 11:55:00,74.36,74.37,74.24,74.27,5600.0,74.36,74.37,74.24,74.27,5600.0
2025-06-06 12:00:00,74.26,74.36,74.24,74.35,7191.0,74.26,74.36,74.24,74.35,7191.0
2025-06-06 12:05:00,74.36,74.45,74.36,74.45,18248.0,74.36,74.45,74.36,74.45,18248.0
2025-06-06 12:10:00,74.47,74.5,74.4,74.4,10005.0,74.47,74.5,74.4,74.4,10005.0
2025-06-06 12:15:00,74.42,74.47,74.4,74.43,12750.0,74.42,74.47,74.4,74.43,12750.0
2025-06-06 12:20:00,74.42,74.48,74.38,74.47,7851.0,74.42,74.48,74.38,74.47,7851.0
2025-06-06 12:25:00,74.46,74.47,74.42,74.45,7787.0,74.46,74.47,74.42,74.45,7787.0
2025-06-06 12:30:00,74.45,74.49,74.42,74.43,7419.0,74.45,74.49,74.42,74.43,7419.0
2025-06-06 12:35:00,74.42,74.43,74.38,74.38,7981.0,74.42,74.43,74.38,74.38,7981.0
2025-06-06 12:40:00,74.41,74.43,74.36,74.42,14195.0,74.41,74.43,74.36,74.42,14195.0
2025-06-06 12:45:00,74.42,74.44,74.39,74.43,7930.0,74.42,74.44,74.39,74.43,7930.0
2025-06-06 12:50:00,74.44,74.44,74.33,74.33,8596.0,74.44,74.44,74.33,74.33,8596.0
2025-06-06 12:55:00,74.33,74.42,74.28,74.4,8416.0,74.33,74.42,74.28,74.4,8416.0
2025-06-06 13:00:00,74.39,74.44,74.37,74.41,7888.0,74.39,74.44,74.37,74.41,7888.0
2025-06-06 13:05:00,74.41,74.43,74.36,74.4,7084.0,74.41,74.43,74.36,74.4,7084.0
2025-06-06 13:10:00,74.41,74.43,74.34,74.36,9083.0,74.41,74.43,74.34,74.36,9083.0
2025-06-06 13:15:00,74.38,74.43,74.34,74.43,8198.0,74.38,74.43,74.34,74.43,8198.0
2025-06-06 13:20:00,74.44,74.48,74.43,74.48,6683.0,74.44,74.48,74.43,74.48,6683.0
2025-06-06 13:25:00,74.48,74.51,74.48,74.49,6901.0,74.48,74.51,74.48,74.49,6901.0
2025-06-06 13:30:00,74.49,74.5,74.45,74.46,5967.0,74.49,74.5,74.45,74.46,5967.0
2025-06-06 13:35:00,74.47,74.49,74.43,74.48,8287.0,74.47,74.49,74.43,74.48,8287.0
2025-06-06 13:40:00,74.49,74.49,74.42,74.46,14321.0,74.49,74.49,74.42,74.46,14321.0
2025-06-06 13:45:00,74.47,74.48,74.41,74.41,9370.0,74.47,74.48,74.41,74.41,9370.0
2025-06-06 13:50:00,74.43,74.46,74.42,74.42,6178.0,74.43,74.46,74.42,74.42,6178.0
2025-06-06 13:55:00,74.41,74.42,74.38,74.38,3757.0,74.41,74.42,74.38,74.38,3757.0
2025-06-06 14:00:00,74.4,74.56,74.4,74.55,17286.0,74.4,74.56,74.4,74.55,17286.0
2025-06-06 14:05:00,74.55,74.58,74.55,74.57,6057.0,74.55,74.58,74.55,74.57,6057.0
2025-06-06 14:10:00,74.58,74.6,74.55,74.56,6189.0,74.58,74.6,74.55,74.56,6189.0
2025-06-06 14:15:00,74.57,74.61,74.57,74.61,9285.0,74.57,74.61,74.57,74.61,9285.0
2025-06-06 14:20:00,74.62,74.63,74.57,74.61,6429.0,74.62,74.63,74.57,74.61,6429.0
2025-06-06 14:25:00,74.62,74.62,74.54,74.54,8099.0,74.62,74.62,74.54,74.54,8099.0
2025-06-06 14:30:00,74.55,74.66,74.55,74.62,13675.0,74.55,74.66,74.55,74.62,13675.0
2025-06-06 14:35:00,74.63,74.67,74.6,74.67,9347.0,74.63,74.67,74.6,74.67,9347.0
2025-06-06 14:40:00,74.67,74.67,74.62,74.66,10920.0,74.67,74.67,74.62,74.66,10920.0
2025-06-06 14:45:00,74.67,74.67,74.61,74.62,8333.0,74.67,74.67,74.61,74.62,8333.0
2025-06-06 14:50:00,74.63,74.68,74.61,74.64,9176.0,74.63,74.68,74.61,74.64,9176.0
2025-06-06 14:55:00,74.64,74.64,74.55,74.56,9307.0,74.64,74.64,74.55,74.56,9307.0
2025-06-06 15:00:00,74.56,74.57,74.55,74.56,8654.0,74.56,74.57,74.55,74.56,8654.0
2025-06-06 15:05:00,74.57,74.61,74.52,74.53,13461.0,74.57,74.61,74.52,74.53,13461.0
2025-06-06 15:10:00,74.52,74.52,74.42,74.44,12917.0,74.52,74.52,74.42,74.44,12917.0
2025-06-06 15:15:00,74.43,74.44,74.37,74.39,14347.0,74.43,74.44,74.37,74.39,14347.0
2025-06-06 15:20:00,74.38,74.44,74.37,74.41,22179.0,74.38,74.44,74.37,74.41,22179.0
2025-06-06 15:25:00,74.4,74.43,74.38,74.4,23857.0,74.4,74.43,74.38,74.4,23857.0
2025-06-06 15:30:00,74.39,74.42,74.35,74.4,28540.0,74.39,74.42,74.35,74.4,28540.0
2025-06-06 15:35:00,74.41,74.47,74.4,74.42,30270.0,74.41,74.47,74.4,74.42,30270.0
2025-06-06 15:40:00,74.42,74.51,74.39,74.51,32045.0,74.42,74.51,74.39,74.51,32045.0
2025-06-06 15:45:00,74.51,74.54,74.46,74.52,40568.0,74.51,74.54,74.46,74.52,40568.0
2025-06-06 15:50:00,74.52,74.62,74.47,74.58,51066.0,74.52,74.62,74.47,74.58,51066.0
2025-06-06 15:55:00,74.59,74.63,74.5,74.51,203866.0,74.59,74.63,74.5,74.51,203866.0
2025-06-09 09:30:00,74.55,74.93,74.43,74.81,57750.0,74.55,74.93,74.43,74.81,57750.0
2025-06-09 09:35:00,74.83,75.04,74.79,75.01,23187.0,74.83,75.04,74.79,75.01,23187.0
2025-06-09 09:40:00,75.0,75.0,74.83,74.88,23547.0,75.0,75.0,74.83,74.88,23547.0
2025-06-09 09:45:00,74.86,75.04,74.82,74.91,23486.0,74.86,75.04,74.82,74.91,23486.0
2025-06-09 09:50:00,74.9,74.9,74.65,74.7,6931.0,74.9,74.9,74.65,74.7,6931.0
2025-06-09 09:55:00,74.72,74.86,74.7,74.84,16312.0,74.72,74.86,74.7,74.84,16312.0
2025-06-09 10:00:00,74.84,74.99,74.78,74.92,29525.0,74.84,74.99,74.78,74.92,29525.0
2025-06-09 10:05:00,74.86,75.03,74.79,74.84,22603.0,74.86,75.03,74.79,74.84,22603.0
2025-06-09 10:10:00,74.86,75.08,74.83,74.98,21909.0,74.86,75.08,74.83,74.98,21909.0
2025-06-09 10:15:00,74.98,75.03,74.93,74.98,13202.0,74.98,75.03,74.93,74.98,13202.0
2025-06-09 10:20:00,74.98,75.07,74.89,74.92,26430.0,74.98,75.07,74.89,74.92,26430.0
2025-06-09 10:25:00,74.94,75.03,74.93,75.0,19228.0,74.94,75.03,74.93,75.0,19228.0
2025-06-09 10:30:00,74.99,75.14,74.97,74.98,19806.0,74.99,75.14,74.97,74.98,19806.0
2025-06-09 10:35:00,74.98,75.01,74.85,74.94,26195.0,74.98,75.01,74.85,74.94,26195.0
2025-06-09 10:40:00,74.95,74.95,74.8,74.86,21463.0,74.95,74.95,74.8,74.86,21463.0
2025-06-09 10:45:00,74.86,74.88,74.71,74.74,30687.0,74.86,74.88,74.71,74.74,30687.0
2025-06-09 10:50:00,74.75,74.82,74.71,74.82,22921.0,74.75,74.82,74.71,74.82,22921.0
2025-06-09 10:55:00,74.83,74.92,74.79,74.92,32862.0,74.83,74.92,74.79,74.92,32862.0
2025-06-09 11:00:00,74.93,75.0,74.88,74.92,22712.0,74.93,75.0,74.88,74.92,22712.0
2025-06-09 11:05:00,74.94,75.01,74.9,74.93,12353.0,74.94,75.01,74.9,74.93,12353.0
2025-06-09 11:10:00,74.92,75.02,74.9,75.02,10747.0,74.92,75.02,74.9,75.02,10747.0
2025-06-09 11:15:00,75.03,75.14,75.03,75.11,13943.0,75.03,75.14,75.03,75.11,13943.0
2025-06-09 11:20:00,75.13,75.16,75.12,75.13,5604.0,75.13,75.16,75.12,75.13,5604.0
2025-06-09 11:25:00,75.13,75.18,75.11,75.12,12587.0,75.13,75.18,75.11,75.12,12587.0
2025-06-09 11:30:00,75.13,75.25,75.12,75.25,7401.0,75.13,75.25,75.12,75.25,7401.0
2025-06-09 11:35:00,75.25,75.34,75.24,75.29,8939.0,75.25,75.34,75.24,75.29,8939.0
2025-06-09 11:40:00,75.29,75.37,75.29,75.32,4962.0,75.29,75.37,75.29,75.32,4962.0
2025-06-09 11:45:00,75.33,75.43,75.33,75.41,6521.0,75.33,75.43,75.33,75.41,6521.0
2025-06-09 11:50:00,75.42,75.45,75.36,75.38,9237.0,75.42,75.45,75.36,75.38,9237.0
2025-06-09 11:55:00,75.39,75.42,75.37,75.37,5310.0,75.39,75.42,75.37,75.37,5310.0
2025-06-09 12:00:00,75.38,75.42,75.26,75.27,8926.0,75.38,75.42,75.26,75.27,8926.0
2025-06-09 12:05:00,75.26,75.27,75.23,75.27,7688.0,75.26,75.27,75.23,75.27,7688.0
2025-06-09 12:10:00,75.28,75.33,75.27,75.3,7381.0,75.28,75.33,75.27,75.3,7381.0
2025-06-09 12:15:00,75.31,75.32,75.3,75.32,5661.0,75.31,75.32,75.3,75.32,5661.0
2025-06-09 12:20:00,75.32,75.33,75.28,75.3,11745.0,75.32,75.33,75.28,75.3,11745.0
2025-06-09 12:25:00,75.3,75.34,75.29,75.34,9288.0,75.3,75.34,75.29,75.34,9288.0
2025-06-09 12:30:00,75.32,75.35,75.32,75.34,6823.0,75.32,75.35,75.32,75.34,6823.0
2025-06-09 12:35:00,75.34,75.37,75.31,75.31,14106.0,75.34,75.37,75.31,75.31,14106.0
2025-06-09 12:40:00,75.3,75.39,75.29,75.37,16881.0,75.3,75.39,75.29,75.37,16881.0
2025-06-09 12:45:00,75.37,75.39,75.34,75.34,10183.0,75.37,75.39,75.34,75.34,10183.0
2025-06-09 12:50:00,75.35,75.42,75.34,75.39,8745.0,75.35,75.42,75.34,75.39,8745.0
2025-06-09 12:55:00,75.39,75.47,75.34,75.4,24022.0,75.39,75.47,75.34,75.4,24022.0
2025-06-09 13:00:00,75.4,75.4,75.33,75.35,11336.0,75.4,75.4,75.33,75.35,11336.0
2025-06-09 13:05:00,75.36,75.4,75.27,75.28,11355.0,75.36,75.4,75.27,75.28,11355.0
2025-06-09 13:10:00,75.27,75.38,75.24,75.37,5858.0,75.27,75.38,75.24,75.37,5858.0
2025-06-09 13:15:00,75.37,75.37,75.3,75.36,7745.0,75.37,75.37,75.3,75.36,7745.0
2025-06-09 13:20:00,75.36,75.4,75.34,75.39,10079.0,75.36,75.4,75.34,75.39,10079.0
2025-06-09 13:25:00,75.4,75.44,75.37,75.38,9506.0,75.4,75.44,75.37,75.38,9506.0
2025-06-09 13:30:00,75.37,75.4,75.34,75.37,5986.0,75.37,75.4,75.34,75.37,5986.0
2025-06-09 13:35:00,75.37,75.39,75.34,75.34,8056.0,75.37,75.39,75.34,75.34,8056.0
2025-06-09 13:40:00,75.35,75.36,75.3,75.32,12895.0,75.35,75.36,75.3,75.32,12895.0
2025-06-09 13:45:00,75.32,75.4,75.31,75.4,9151.0,75.32,75.4,75.31,75.4,9151.0
2025-06-09 13:50:00,75.39,75.46,75.39,75.45,6405.0,75.39,75.46,75.39,75.45,6405.0
2025-06-09 13:55:00,75.45,75.46,75.41,75.42,8042.0,75.45,75.46,75.41,75.42,8042.0
2025-06-09 14:00:00,75.43,75.51,75.42,75.5,21307.0,75.43,75.51,75.42,75.5,21307.0
2025-06-09 14:05:00,75.5,75.52,75.43,75.47,22927.0,75.5,75.52,75.43,75.47,22927.0
2025-06-09 14:10:00,75.48,75.6,75.48,75.6,8895.0,75.48,75.6,75.48,75.6,8895.0
2025-06-09 14:15:00,75.63,75.69,75.61,75.67,12276.0,75.63,75.69,75.61,75.67,12276.0
2025-06-09 14:20:00,75.69,75.71,75.67,75.67,8885.0,75.69,75.71,75.67,75.67,8885.0
2025-06-09 14:25:00,75.67,75.7,75.65,75.67,9788.0,75.67,75.7,75.65,75.67,9788.0
2025-06-09 14:30:00,75.67,75.7,75.67,75.69,8775.0,75.67,75.7,75.67,75.69,8775.0
2025-06-09 14:35:00,75.69,75.7,75.65,75.65,15673.0,75.69,75.7,75.65,75.65,15673.0
2025-06-09 14:40:00,75.64,75.65,75.6,75.62,11121.0,75.64,75.65,75.6,75.62,11121.0
2025-06-09 14:45:00,75.62,75.67,75.61,75.65,19138.0,75.62,75.67,75.61,75.65,19138.0
2025-06-09 14:50:00,75.65,75.69,75.61,75.68,13461.0,75.65,75.69,75.61,75.68,13461.0
2025-06-09 14:55:00,75.68,75.7,75.6,75.61,20888.0,75.68,75.7,75.6,75.61,20888.0
2025-06-09 15:00:00,75.61,75.66,75.49,75.66,17093.0,75.61,75.66,75.49,75.66,17093.0
2025-06-09 15:05:00,75.65,75.7,75.63,75.64,20852.0,75.65,75.7,75.63,75.64,20852.0
2025-06-09 15:10:00,75.64,75.65,75.51,75.51,21177.0,75.64,75.65,75.51,75.51,21177.0
2025-06-09 15:15:00,75.51,75.58,75.48,75.48,25297.0,75.51,75.58,75.48,75.48,25297.0
2025-06-09 15:20:00,75.48,75.49,75.44,75.44,22045.0,75.48,75.49,75.44,75.44,22045.0
2025-06-09 15:25:00,75.45,75.45,75.36,75.42,27486.0,75.45,75.45,75.36,75.42,27486.0
2025-06-09 15:30:00,75.43,75.45,75.4,75.42,24847.0,75.43,75.45,75.4,75.42,24847.0
2025-06-09 15:35:00,75.42,75.47,75.4,75.4,30717.0,75.42,75.47,75.4,75.4,30717.0
2025-06-09 15:40:00,75.4,75.43,75.35,75.37,28134.0,75.4,75.43,75.35,75.37,28134.0
2025-06-09 15:45:00,75.39,75.49,75.35,75.47,38369.0,75.39,75.49,75.35,75.47,38369.0
2025-06-09 15:50:00,75.48,75.56,75.4,75.44,106190.0,75.48,75.56,75.4,75.44,106190.0
2025-06-09 15:55:00,75.45,75.46,75.22,75.24,326620.0,75.45,75.46,75.22,75.24,326620.0
2025-06-10 09:30:00,75.31,75.75,75.26,75.63,53561.0,75.31,75.75,75.26,75.63,53561.0
2025-06-10 09:35:00,75.6,75.8,75.5,75.5,11489.0,75.6,75.8,75.5,75.5,11489.0
2025-06-10 09:40:00,75.49,75.61,75.47,75.52,8754.0,75.49,75.61,75.47,75.52,8754.0
2025-06-10 09:45:00,75.56,75.75,75.47,75.72,47888.0,75.56,75.75,75.47,75.72,47888.0
2025-06-10 09:50:00,75.75,75.85,75.72,75.85,21871.0,75.75,75.85,75.72,75.85,21871.0
2025-06-10 09:55:00,75.86,75.89,75.71,75.8,8460.0,75.86,75.89,75.71,75.8,8460.0
2025-06-10 10:00:00,75.82,75.83,75.54,75.75,18977.0,75.82,75.83,75.54,75.75,18977.0
2025-06-10 10:05:00,75.8,75.84,75.71,75.75,12112.0,75.8,75.84,75.71,75.75,12112.0
2025-06-10 10:10:00,75.75,75.83,75.69,75.77,21006.0,75.75,75.83,75.69,75.77,21006.0
2025-06-10 10:15:00,75.77,75.84,75.73,75.82,28461.0,75.77,75.84,75.73,75.82,28461.0
2025-06-10 10:20:00,75.81,75.82,75.7,75.79,15384.0,75.81,75.82,75.7,75.79,15384.0
2025-06-10 10:25:00,75.77,75.87,75.7,75.83,10858.0,75.77,75.87,75.7,75.83,10858.0
2025-06-10 10:30:00,75.84,75.86,75.68,75.68,8542.0,75.84,75.86,75.68,75.68,8542.0
2025-06-10 10:35:00,75.69,75.85,75.67,75.78,10804.0,75.69,75.85,75.67,75.78,10804.0
2025-06-10 10:40:00,75.77,75.79,75.7,75.79,8206.0,75.77,75.79,75.7,75.79,8206.0
2025-06-10 10:45:00,75.77,75.82,75.71,75.74,9809.0,75.77,75.82,75.71,75.74,9809.0
2025-06-10 10:50:00,75.74,75.76,75.69,75.73,6035.0,75.74,75.76,75.69,75.73,6035.0
2025-06-10 10:55:00,75.75,75.75,75.66,75.73,17904.0,75.75,75.75,75.66,75.73,17904.0
2025-06-10 11:00:00,75.74,75.84,75.74,75.78,13305.0,75.74,75.84,75.74,75.78,13305.0
2025-06-10 11:05:00,75.78,75.92,75.76,75.91,9743.0,75.78,75.92,75.76,75.91,9743.0
2025-06-10 11:10:00,75.89,75.92,75.83,75.85,8702.0,75.89,75.92,75.83,75.85,8702.0
2025-06-10 11:15:00,75.86,75.94,75.86,75.9,8458.0,75.86,75.94,75.86,75.9,8458.0
2025-06-10 11:20:00,75.89,75.93,75.84,75.85,21992.0,75.89,75.93,75.84,75.85,21992.0
2025-06-10 11:25:00,75.84,75.96,75.83,75.95,13200.0,75.84,75.96,75.83,75.95,13200.0
2025-06-10 11:30:00,75.95,76.07,75.92,76.06,30977.0,75.95,76.07,75.92,76.06,30977.0
2025-06-10 11:35:00,76.07,76.07,75.98,76.01,9908.0,76.07,76.07,75.98,76.01,9908.0
2025-06-10 11:40:00,76.01,76.03,75.9,75.91,19012.0,76.01,76.03,75.9,75.91,19012.0
2025-06-10 11:45:00,75.91,75.91,75.77,75.8,5286.0,75.91,75.91,75.77,75.8,5286.0
2025-06-10 11:50:00,75.78,75.8,75.7,75.73,9278.0,75.78,75.8,75.7,75.73,9278.0
2025-06-10 11:55:00,75.73,75.88,75.72,75.86,14146.0,75.73,75.88,75.72,75.86,14146.0
2025-06-10 12:00:00,75.88,75.89,75.76,75.86,24027.0,75.88,75.89,75.76,75.86,24027.0
2025-06-10 12:05:00,75.86,75.89,75.84,75.85,7591.0,75.86,75.89,75.84,75.85,7591.0
2025-06-10 12:10:00,75.86,75.88,75.83,75.88,8728.0,75.86,75.88,75.83,75.88,8728.0
2025-06-10 12:15:00,75.88,75.89,75.81,75.83,8404.0,75.88,75.89,75.81,75.83,8404.0
2025-06-10 12:20:00,75.81,75.91,75.81,75.91,5531.0,75.81,75.91,75.81,75.91,5531.0
2025-06-10 12:25:00,75.92,75.97,75.85,75.86,10479.0,75.92,75.97,75.85,75.86,10479.0
2025-06-10 12:30:00,75.87,75.91,75.84,75.84,6138.0,75.87,75.91,75.84,75.84,6138.0
2025-06-10 12:35:00,75.85,75.94,75.85,75.94,6048.0,75.85,75.94,75.85,75.94,6048.0
2025-06-10 12:40:00,75.94,75.96,75.86,75.87,10104.0,75.94,75.96,75.86,75.87,10104.0
2025-06-10 12:45:00,75.87,75.94,75.86,75.92,9095.0,75.87,75.94,75.86,75.92,9095.0
2025-06-10 12:50:00,75.92,75.93,75.84,75.89,9216.0,75.92,75.93,75.84,75.89,9216.0
2025-06-10 12:55:00,75.9,75.93,75.89,75.92,9307.0,75.9,75.93,75.89,75.92,9307.0
2025-06-10 13:00:00,75.92,75.97,75.92,75.94,6750.0,75.92,75.97,75.92,75.94,6750.0
2025-06-10 13:05:00,75.94,75.96,75.87,75.93,7655.0,75.94,75.96,75.87,75.93,7655.0
2025-06-10 13:10:00,75.95,76.04,75.94,76.03,11992.0,75.95,76.04,75.94,76.03,11992.0
2025-06-10 13:15:00,76.03,76.08,76.02,76.04,6085.0,76.03,76.08,76.02,76.04,6085.0
2025-06-10 13:20:00,76.05,76.06,76.0,76.01,6448.0,76.05,76.06,76.0,76.01,6448.0
2025-06-10 13:25:00,76.01,76.04,75.99,76.03,7818.0,76.01,76.04,75.99,76.03,7818.0
2025-06-10 13:30:00,76.03,76.03,75.96,75.98,7496.0,76.03,76.03,75.96,75.98,7496.0
2025-06-10 13:35:00,75.96,75.99,75.91,75.99,8177.0,75.96,75.99,75.91,75.99,8177.0
2025-06-10 13:40:00,75.99,76.0,75.88,75.91,8872.0,75.99,76.0,75.88,75.91,8872.0
2025-06-10 13:45:00,75.9,75.95,75.89,75.91,6943.0,75.9,75.95,75.89,75.91,6943.0
2025-06-10 13:50:00,75.91,75.95,75.89,75.91,6153.0,75.91,75.95,75.89,75.91,6153.0
2025-06-10 13:55:00,75.9,75.92,75.82,75.89,7724.0,75.9,75.92,75.82,75.89,7724.0
2025-06-10 14:00:00,75.9,75.9,75.81,75.85,10905.0,75.9,75.9,75.81,75.85,10905.0
2025-06-10 14:05:00,75.87,75.87,75.82,75.83,11006.0,75.87,75.87,75.82,75.83,11006.0
2025-06-10 14:10:00,75.83,75.83,75.71,75.71,8582.0,75.83,75.83,75.71,75.71,8582.0
2025-06-10 14:15:00,75.71,75.71,75.64,75.64,7251.0,75.71,75.71,75.64,75.64,7251.0
2025-06-10 14:20:00,75.64,75.66,75.62,75.62,15234.0,75.64,75.66,75.62,75.62,15234.0
2025-06-10 14:25:00,75.62,75.62,75.48,75.51,11355.0,75.62,75.62,75.48,75.51,11355.0
2025-06-10 14:30:00,75.5,75.5,75.44,75.5,9955.0,75.5,75.5,75.44,75.5,9955.0
2025-06-10 14:35:00,75.49,75.57,75.49,75.57,9255.0,75.49,75.57,75.49,75.57,9255.0
2025-06-10 14:40:00,75.57,75.57,75.49,75.51,10711.0,75.57,75.57,75.49,75.51,10711.0
2025-06-10 14:45:00,75.5,75.55,75.5,75.54,7728.0,75.5,75.55,75.5,75.54,7728.0
2025-06-10 14:50:00,75.56,75.59,75.55,75.55,6070.0,75.56,75.59,75.55,75.55,6070.0
2025-06-10 14:55:00,75.56,75.59,75.53,75.56,20469.0,75.56,75.59,75.53,75.56,20469.0
2025-06-10 15:00:00,75.57,75.63,75.54,75.62,17152.0,75.57,75.63,75.54,75.62,17152.0
2025-06-10 15:05:00,75.63,75.66,75.61,75.66,5229.0,75.63,75.66,75.61,75.66,5229.0
2025-06-10 15:10:00,75.69,75.69,75.59,75.62,8557.0,75.69,75.69,75.59,75.62,8557.0
2025-06-10 15:15:00,75.62,75.72,75.62,75.66,12115.0,75.62,75.72,75.62,75.66,12115.0
2025-06-10 15:20:00,75.67,75.67,75.59,75.6,16456.0,75.67,75.67,75.59,75.6,16456.0
2025-06-10 15:25:00,75.6,75.61,75.55,75.56,12233.0,75.6,75.61,75.55,75.56,12233.0
2025-06-10 15:30:00,75.55,75.55,75.42,75.44,17500.0,75.55,75.55,75.42,75.44,17500.0
2025-06-10 15:35:00,75.44,75.45,75.37,75.4,30051.0,75.44,75.45,75.37,75.4,30051.0
2025-06-10 15:40:00,75.41,75.42,75.34,75.42,20774.0,75.41,75.42,75.34,75.42,20774.0
2025-06-10 15:45:00,75.41,75.42,75.27,75.29,21687.0,75.41,75.42,75.27,75.29,21687.0
2025-06-10 15:50:00,75.3,75.4,75.24,75.39,37534.0,75.3,75.4,75.24,75.39,37534.0
2025-06-10 15:55:00,75.39,75.55,75.39,75.54,162989.0,75.39,75.55,75.39,75.54,162989.0
2025-06-11 09:30:00,75.28,75.6,75.28,75.55,37384.0,75.28,75.6,75.28,75.55,37384.0
2025-06-11 09:35:00,75.53,75.53,75.3,75.32,6284.0,75.53,75.53,75.3,75.32,6284.0
2025-06-11 09:40:00,75.28,75.35,75.19,75.19,6348.0,75.28,75.35,75.19,75.19,6348.0
2025-06-11 09:45:00,75.21,75.21,75.06,75.17,14254.0,75.21,75.21,75.06,75.17,14254.0
2025-06-11 09:50:00,75.17,75.17,74.97,75.01,9366.0,75.17,75.17,74.97,75.01,9366.0
2025-06-11 09:55:00,75.02,75.14,74.96,75.14,8806.0,75.02,75.14,74.96,75.14,8806.0
2025-06-11 10:00:00,75.13,75.22,75.12,75.19,16239.0,75.13,75.22,75.12,75.19,16239.0
2025-06-11 10:05:00,75.19,75.32,75.15,75.32,10569.0,75.19,75.32,75.15,75.32,10569.0
2025-06-11 10:10:00,75.3,75.33,75.18,75.26,8451.0,75.3,75.33,75.18,75.26,8451.0
2025-06-11 10:15:00,75.28,75.34,75.24,75.33,7909.0,75.28,75.34,75.24,75.33,7909.0
2025-06-11 10:20:00,75.34,75.37,75.18,75.22,11089.0,75.34,75.37,75.18,75.22,11089.0
2025-06-11 10:25:00,75.21,75.24,75.18,75.22,7750.0,75.21,75.24,75.18,75.22,7750.0
2025-06-11 10:30:00,75.23,75.28,75.16,75.23,5108.0,75.23,75.28,75.16,75.23,5108.0
2025-06-11 10:35:00,75.2,75.21,75.1,75.18,5946.0,75.2,75.21,75.1,75.18,5946.0
2025-06-11 10:40:00,75.17,75.17,75.08,75.12,7967.0,75.17,75.17,75.08,75.12,7967.0
2025-06-11 10:45:00,75.13,75.25,75.12,75.24,3931.0,75.13,75.25,75.12,75.24,3931.0
2025-06-11 10:50:00,75.24,75.27,75.18,75.21,7299.0,75.24,75.27,75.18,75.21,7299.0
2025-06-11 10:55:00,75.22,75.26,75.14,75.16,6672.0,75.22,75.26,75.14,75.16,6672.0
2025-06-11 11:00:00,75.17,75.24,75.17,75.19,9419.0,75.17,75.24,75.17,75.19,9419.0
2025-06-11 11:05:00,75.2,75.25,75.19,75.24,9640.0,75.2,75.25,75.19,75.24,9640.0
2025-06-11 11:10:00,75.23,75.35,75.23,75.31,5254.0,75.23,75.35,75.23,75.31,5254.0
2025-06-11 11:15:00,75.31,75.39,75.29,75.38,6154.0,75.31,75.39,75.29,75.38,6154.0
2025-06-11 11:20:00,75.37,75.37,75.26,75.31,8593.0,75.37,75.37,75.26,75.31,8593.0
2025-06-11 11:25:00,75.3,75.33,75.29,75.32,4600.0,75.3,75.33,75.29,75.32,4600.0
2025-06-11 11:30:00,75.3,75.35,75.23,75.23,7169.0,75.3,75.35,75.23,75.23,7169.0
2025-06-11 11:35:00,75.23,75.23,75.16,75.18,12414.0,75.23,75.23,75.16,75.18,12414.0
2025-06-11 11:40:00,75.17,75.18,75.08,75.09,8633.0,75.17,75.18,75.08,75.09,8633.0
2025-06-11 11:45:00,75.07,75.09,75.03,75.09,5544.0,75.07,75.09,75.03,75.09,5544.0
2025-06-11 11:50:00,75.1,75.17,75.08,75.13,12218.0,75.1,75.17,75.08,75.13,12218.0
2025-06-11 11:55:00,75.12,75.14,75.02,75.04,4902.0,75.12,75.14,75.02,75.04,4902.0
2025-06-11 12:00:00,75.03,75.11,75.02,75.02,6592.0,75.03,75.11,75.02,75.02,6592.0
2025-06-11 12:05:00,75.03,75.05,74.97,75.04,9268.0,75.03,75.05,74.97,75.04,9268.0
2025-06-11 12:10:00,75.03,75.1,75.02,75.06,8948.0,75.03,75.1,75.02,75.06,8948.0
2025-06-11 12:15:00,75.09,75.09,75.03,75.03,5423.0,75.09,75.09,75.03,75.03,5423.0
2025-06-11 12:20:00,75.04,75.08,75.04,75.04,8529.0,75.04,75.08,75.04,75.04,8529.0
2025-06-11 12:25:00,75.04,75.05,75.0,75.0,6844.0,75.04,75.05,75.0,75.0,6844.0
2025-06-11 12:30:00,75.01,75.16,75.01,75.06,12398.0,75.01,75.16,75.01,75.06,12398.0
2025-06-11 12:35:00,75.06,75.07,74.97,75.01,2704.0,75.06,75.07,74.97,75.01,2704.0
2025-06-11 12:40:00,74.99,75.1,74.98,75.09,3723.0,74.99,75.1,74.98,75.09,3723.0
2025-06-11 12:45:00,75.08,75.09,75.03,75.05,7651.0,75.08,75.09,75.03,75.05,7651.0
2025-06-11 12:50:00,75.0,75.04,74.99,75.0,4453.0,75.0,75.04,74.99,75.0,4453.0
2025-06-11 12:55:00,75.0,75.01,74.96,74.96,8628.0,75.0,75.01,74.96,74.96,8628.0
2025-06-11 13:00:00,74.97,75.0,74.93,75.0,6380.0,74.97,75.0,74.93,75.0,6380.0
2025-06-11 13:05:00,74.99,75.0,74.94,74.97,7222.0,74.99,75.0,74.94,74.97,7222.0
2025-06-11 13:10:00,74.97,74.97,74.86,74.88,22603.0,74.97,74.97,74.86,74.88,22603.0
2025-06-11 13:15:00,74.86,74.87,74.8,74.8,6428.0,74.86,74.87,74.8,74.8,6428.0
2025-06-11 13:20:00,74.79,74.86,74.78,74.86,6636.0,74.79,74.86,74.78,74.86,6636.0
2025-06-11 13:25:00,74.87,74.94,74.87,74.94,6438.0,74.87,74.94,74.87,74.94,6438.0
2025-06-11 13:30:00,74.95,74.96,74.89,74.93,8243.0,74.95,74.96,74.89,74.93,8243.0
2025-06-11 13:35:00,74.92,74.95,74.9,74.92,8739.0,74.92,74.95,74.9,74.92,8739.0
2025-06-11 13:40:00,74.92,74.93,74.83,74.87,7904.0,74.92,74.93,74.83,74.87,7904.0
2025-06-11 13:45:00,74.87,74.87,74.83,74.85,6475.0,74.87,74.87,74.83,74.85,6475.0
2025-06-11 13:50:00,74.85,74.89,74.85,74.89,5793.0,74.85,74.89,74.85,74.89,5793.0
2025-06-11 13:55:00,74.89,74.9,74.85,74.88,10031.0,74.89,74.9,74.85,74.88,10031.0
2025-06-11 14:00:00,74.87,74.89,74.69,74.75,10058.0,74.87,74.89,74.69,74.75,10058.0
2025-06-11 14:05:00,74.74,74.78,74.72,74.74,7989.0,74.74,74.78,74.72,74.74,7989.0
2025-06-11 14:10:00,74.72,74.73,74.63,74.64,8260.0,74.72,74.73,74.63,74.64,8260.0
2025-06-11 14:15:00,74.62,74.64,74.55,74.63,8250.0,74.62,74.64,74.55,74.63,8250.0
2025-06-11 14:20:00,74.64,74.73,74.63,74.73,10800.0,74.64,74.73,74.63,74.73,10800.0
2025-06-11 14:25:00,74.73,74.73,74.57,74.65,17093.0,74.73,74.73,74.57,74.65,17093.0
2025-06-11 14:30:00,74.65,74.76,74.64,74.72,18996.0,74.65,74.76,74.64,74.72,18996.0
2025-06-11 14:35:00,74.72,74.77,74.68,74.73,16716.0,74.72,74.77,74.68,74.73,16716.0
2025-06-11 14:40:00,74.73,74.76,74.72,74.74,8710.0,74.73,74.76,74.72,74.74,8710.0
2025-06-11 14:45:00,74.75,74.78,74.72,74.77,8448.0,74.75,74.78,74.72,74.77,8448.0
2025-06-11 14:50:00,74.78,74.8,74.73,74.73,12863.0,74.78,74.8,74.73,74.73,12863.0
2025-06-11 14:55:00,74.72,74.72,74.61,74.64,14137.0,74.72,74.72,74.61,74.64,14137.0
2025-06-11 15:00:00,74.65,74.66,74.59,74.65,10538.0,74.65,74.66,74.59,74.65,10538.0
2025-06-11 15:05:00,74.65,74.66,74.59,74.62,11768.0,74.65,74.66,74.59,74.62,11768.0
2025-06-11 15:10:00,74.62,74.69,74.61,74.67,14195.0,74.62,74.69,74.61,74.67,14195.0
2025-06-11 15:15:00,74.67,74.67,74.58,74.58,15892.0,74.67,74.67,74.58,74.58,15892.0
2025-06-11 15:20:00,74.58,74.59,74.52,74.53,19540.0,74.58,74.59,74.52,74.53,19540.0
2025-06-11 15:25:00,74.54,74.57,74.48,74.48,22488.0,74.54,74.57,74.48,74.48,22488.0
2025-06-11 15:30:00,74.49,74.55,74.47,74.5,47687.0,74.49,74.55,74.47,74.5,47687.0
2025-06-11 15:35:00,74.5,74.63,74.48,74.63,21787.0,74.5,74.63,74.48,74.63,21787.0
2025-06-11 15:40:00,74.62,74.62,74.55,74.6,21204.0,74.62,74.62,74.55,74.6,21204.0
2025-06-11 15:45:00,74.6,74.65,74.52,74.54,15260.0,74.6,74.65,74.52,74.54,15260.0
2025-06-11 15:50:00,74.56,74.67,74.53,74.6,40201.0,74.56,74.67,74.53,74.6,40201.0
2025-06-11 15:55:00,74.58,74.75,74.58,74.73,191942.0,74.58,74.75,74.58,74.73,191942.0
2025-06-12 09:30:00,74.51,74.67,74.22,74.23,46789.0,74.51,74.67,74.22,74.23,46789.0
2025-06-12 09:35:00,74.25,74.48,74.2,74.39,19992.0,74.25,74.48,74.2,74.39,19992.0
2025-06-12 09:40:00,74.42,74.66,74.41,74.61,20802.0,74.42,74.66,74.41,74.61,20802.0
2025-06-12 09:45:00,74.67,74.81,74.62,74.8,19859.0,74.67,74.81,74.62,74.8,19859.0
2025-06-12 09:50:00,74.8,74.94,74.75,74.92,10520.0,74.8,74.94,74.75,74.92,10520.0
2025-06-12 09:55:00,74.88,75.0,74.85,74.86,17533.0,74.88,75.0,74.85,74.86,17533.0
2025-06-12 10:00:00,74.87,74.87,74.65,74.73,23722.0,74.87,74.87,74.65,74.73,23722.0
2025-06-12 10:05:00,74.75,74.84,74.71,74.84,39542.0,74.75,74.84,74.71,74.84,39542.0
2025-06-12 10:10:00,74.84,74.89,74.81,74.86,10880.0,74.84,74.89,74.81,74.86,10880.0
2025-06-12 10:15:00,74.84,75.01,74.8,74.9,10694.0,74.84,75.01,74.8,74.9,10694.0
2025-06-12 10:20:00,74.91,74.97,74.8,74.92,22887.0,74.91,74.97,74.8,74.92,22887.0
2025-06-12 10:25:00,74.91,75.14,74.9,75.14,68672.0,74.91,75.14,74.9,75.14,68672.0
2025-06-12 10:30:00,75.12,75.12,74.92,74.98,37780.0,75.12,75.12,74.92,74.98,37780.0
2025-06-12 10:35:00,74.98,75.2,74.97,75.2,64814.0,74.98,75.2,74.97,75.2,64814.0
2025-06-12 10:40:00,75.2,75.37,75.19,75.33,19655.0,75.2,75.37,75.19,75.33,19655.0
2025-06-12 10:45:00,75.34,75.4,75.29,75.3,18372.0,75.34,75.4,75.29,75.3,18372.0
2025-06-12 10:50:00,75.3,75.38,75.28,75.31,7573.0,75.3,75.38,75.28,75.31,7573.0
2025-06-12 10:55:00,75.32,75.38,75.29,75.38,13649.0,75.32,75.38,75.29,75.38,13649.0
2025-06-12 11:00:00,75.37,75.47,75.37,75.42,15179.0,75.37,75.47,75.37,75.42,15179.0
2025-06-12 11:05:00,75.41,75.47,75.34,75.34,9456.0,75.41,75.47,75.34,75.34,9456.0
2025-06-12 11:10:00,75.35,75.37,75.17,75.26,10151.0,75.35,75.37,75.17,75.26,10151.0
2025-06-12 11:15:00,75.26,75.35,75.21,75.35,6704.0,75.26,75.35,75.21,75.35,6704.0
2025-06-12 11:20:00,75.34,75.36,75.25,75.31,14658.0,75.34,75.36,75.25,75.31,14658.0
2025-06-12 11:25:00,75.31,75.39,75.29,75.34,17994.0,75.31,75.39,75.29,75.34,17994.0
2025-06-12 11:30:00,75.34,75.36,75.31,75.32,7350.0,75.34,75.36,75.31,75.32,7350.0
2025-06-12 11:35:00,75.32,75.32,75.23,75.24,8614.0,75.32,75.32,75.23,75.24,8614.0
2025-06-12 11:40:00,75.25,75.37,75.24,75.36,5149.0,75.25,75.37,75.24,75.36,5149.0
2025-06-12 11:45:00,75.36,75.39,75.34,75.38,11100.0,75.36,75.39,75.34,75.38,11100.0
2025-06-12 11:50:00,75.37,75.37,75.33,75.37,6081.0,75.37,75.37,75.33,75.37,6081.0
2025-06-12 11:55:00,75.37,75.4,75.34,75.34,12956.0,75.37,75.4,75.34,75.34,12956.0
2025-06-12 12:00:00,75.34,75.37,75.17,75.18,20193.0,75.34,75.37,75.17,75.18,20193.0
2025-06-12 12:05:00,75.17,75.2,75.05,75.16,10611.0,75.17,75.2,75.05,75.16,10611.0
2025-06-12 12:10:00,75.2,75.23,75.17,75.21,4953.0,75.2,75.23,75.17,75.21,4953.0
2025-06-12 12:15:00,75.2,75.25,75.19,75.24,7835.0,75.2,75.25,75.19,75.24,7835.0
2025-06-12 12:20:00,75.22,75.24,75.12,75.14,7100.0,75.22,75.24,75.12,75.14,7100.0
2025-06-12 12:25:00,75.13,75.15,75.07,75.15,8663.0,75.13,75.15,75.07,75.15,8663.0
2025-06-12 12:30:00,75.12,75.15,75.07,75.15,6125.0,75.12,75.15,75.07,75.15,6125.0
2025-06-12 12:35:00,75.15,75.15,75.02,75.05,15214.0,75.15,75.15,75.02,75.05,15214.0
2025-06-12 12:40:00,75.06,75.14,75.04,75.1,13605.0,75.06,75.14,75.04,75.1,13605.0
2025-06-12 12:45:00,75.12,75.13,75.05,75.11,14701.0,75.12,75.13,75.05,75.11,14701.0
2025-06-12 12:50:00,75.1,75.13,75.09,75.11,7795.0,75.1,75.13,75.09,75.11,7795.0
2025-06-12 12:55:00,75.09,75.1,74.99,74.99,8158.0,75.09,75.1,74.99,74.99,8158.0
2025-06-12 13:00:00,75.0,75.07,74.98,75.01,24203.0,75.0,75.07,74.98,75.01,24203.0
2025-06-12 13:05:00,75.01,75.11,75.0,75.06,8662.0,75.01,75.11,75.0,75.06,8662.0
2025-06-12 13:10:00,75.06,75.09,75.04,75.09,6447.0,75.06,75.09,75.04,75.09,6447.0
2025-06-12 13:15:00,75.08,75.1,75.04,75.09,8831.0,75.08,75.1,75.04,75.09,8831.0
2025-06-12 13:20:00,75.1,75.21,75.08,75.16,23530.0,75.1,75.21,75.08,75.16,23530.0
2025-06-12 13:25:00,75.16,75.17,75.05,75.1,6714.0,75.16,75.17,75.05,75.1,6714.0
2025-06-12 13:30:00,75.09,75.16,75.08,75.16,5815.0,75.09,75.16,75.08,75.16,5815.0
2025-06-12 13:35:00,75.16,75.16,75.08,75.12,6673.0,75.16,75.16,75.08,75.12,6673.0
2025-06-12 13:40:00,75.12,75.13,75.1,75.12,4612.0,75.12,75.13,75.1,75.12,4612.0
2025-06-12 13:45:00,75.13,75.14,75.11,75.12,6942.0,75.13,75.14,75.11,75.12,6942.0
2025-06-12 13:50:00,75.1,75.13,75.09,75.11,4883.0,75.1,75.13,75.09,75.11,4883.0
2025-06-12 13:55:00,75.11,75.16,75.09,75.14,16378.0,75.11,75.16,75.09,75.14,16378.0
2025-06-12 14:00:00,75.15,75.18,75.08,75.1,14346.0,75.15,75.18,75.08,75.1,14346.0
2025-06-12 14:05:00,75.11,75.17,75.1,75.14,4795.0,75.11,75.17,75.1,75.14,4795.0
2025-06-12 14:10:00,75.14,75.17,75.12,75.16,6518.0,75.14,75.17,75.12,75.16,6518.0
2025-06-12 14:15:00,75.16,75.19,75.12,75.13,8966.0,75.16,75.19,75.12,75.13,8966.0
2025-06-12 14:20:00,75.14,75.16,75.05,75.1,28804.0,75.14,75.16,75.05,75.1,28804.0
2025-06-12 14:25:00,75.1,75.14,75.09,75.14,5245.0,75.1,75.14,75.09,75.14,5245.0
2025-06-12 14:30:00,75.13,75.13,75.06,75.09,6670.0,75.13,75.13,75.06,75.09,6670.0
2025-06-12 14:35:00,75.07,75.13,75.07,75.13,7381.0,75.07,75.13,75.07,75.13,7381.0
2025-06-12 14:40:00,75.14,75.16,75.11,75.12,8271.0,75.14,75.16,75.11,75.12,8271.0
2025-06-12 14:45:00,75.1,75.11,75.08,75.1,6385.0,75.1,75.11,75.08,75.1,6385.0
2025-06-12 14:50:00,75.11,75.13,75.09,75.12,4828.0,75.11,75.13,75.09,75.12,4828.0
2025-06-12 14:55:00,75.12,75.12,75.1,75.11,7233.0,75.12,75.12,75.1,75.11,7233.0
2025-06-12 15:00:00,75.11,75.11,75.08,75.09,9529.0,75.11,75.11,75.08,75.09,9529.0
2025-06-12 15:05:00,75.09,75.09,75.04,75.05,12500.0,75.09,75.09,75.04,75.05,12500.0
2025-06-12 15:10:00,75.05,75.08,75.05,75.07,13682.0,75.05,75.08,75.05,75.07,13682.0
2025-06-12 15:15:00,75.06,75.08,75.02,75.03,12436.0,75.06,75.08,75.02,75.03,12436.0
2025-06-12 15:20:00,75.02,75.04,75.0,75.02,17863.0,75.02,75.04,75.0,75.02,17863.0
2025-06-12 15:25:00,75.03,75.08,75.01,75.07,11314.0,75.03,75.08,75.01,75.07,11314.0
2025-06-12 15:30:00,75.07,75.1,75.05,75.09,18445.0,75.07,75.1,75.05,75.09,18445.0
2025-06-12 15:35:00,75.1,75.11,75.08,75.09,13642.0,75.1,75.11,75.08,75.09,13642.0
2025-06-12 15:40:00,75.09,75.11,75.04,75.04,37539.0,75.09,75.11,75.04,75.04,37539.0
2025-06-12 15:45:00,75.06,75.12,75.05,75.05,12429.0,75.06,75.12,75.05,75.05,12429.0
2025-06-12 15:50:00,75.05,75.22,75.01,75.2,29825.0,75.05,75.22,75.01,75.2,29825.0
2025-06-12 15:55:00,75.2,75.43,75.19,75.37,165400.0,75.2,75.43,75.19,75.37,165400.0
2025-06-13 09:30:00,75.08,75.49,75.04,75.32,26820.0,75.08,75.49,75.04,75.32,26820.0
2025-06-13 09:35:00,75.31,75.31,75.07,75.09,8507.0,75.31,75.31,75.07,75.09,8507.0
2025-06-13 09:40:00,75.08,75.08,74.7,74.7,18539.0,75.08,75.08,74.7,74.7,18539.0
2025-06-13 09:45:00,74.7,74.89,74.6,74.67,17937.0,74.7,74.89,74.6,74.67,17937.0
2025-06-13 09:50:00,74.69,74.87,74.67,74.87,8419.0,74.69,74.87,74.67,74.87,8419.0
2025-06-13 09:55:00,74.85,74.87,74.65,74.65,7607.0,74.85,74.87,74.65,74.65,7607.0
2025-06-13 10:00:00,74.66,74.78,74.58,74.73,9782.0,74.66,74.78,74.58,74.73,9782.0
2025-06-13 10:05:00,74.73,74.98,74.73,74.9,11292.0,74.73,74.98,74.73,74.9,11292.0
2025-06-13 10:10:00,74.9,75.09,74.87,75.02,18368.0,74.9,75.09,74.87,75.02,18368.0
2025-06-13 10:15:00,75.03,75.09,74.98,74.98,9448.0,75.03,75.09,74.98,74.98,9448.0
2025-06-13 10:20:00,74.99,75.13,74.95,75.07,7254.0,74.99,75.13,74.95,75.07,7254.0
2025-06-13 10:25:00,75.08,75.1,74.95,75.0,7124.0,75.08,75.1,74.95,75.0,7124.0
2025-06-13 10:30:00,74.98,75.03,74.86,74.93,9854.0,74.98,75.03,74.86,74.93,9854.0
2025-06-13 10:35:00,74.92,74.94,74.82,74.93,9104.0,74.92,74.94,74.82,74.93,9104.0
2025-06-13 10:40:00,74.91,74.97,74.86,74.88,8946.0,74.91,74.97,74.86,74.88,8946.0
2025-06-13 10:45:00,74.88,74.9,74.77,74.78,8885.0,74.88,74.9,74.77,74.78,8885.0
2025-06-13 10:50:00,74.78,74.89,74.75,74.79,7872.0,74.78,74.89,74.75,74.79,7872.0
2025-06-13 10:55:00,74.81,74.87,74.79,74.84,7144.0,74.81,74.87,74.79,74.84,7144.0
2025-06-13 11:00:00,74.82,74.91,74.8,74.88,8788.0,74.82,74.91,74.8,74.88,8788.0
2025-06-13 11:05:00,74.86,74.95,74.77,74.77,11624.0,74.86,74.95,74.77,74.77,11624.0
2025-06-13 11:10:00,74.8,74.8,74.73,74.75,6618.0,74.8,74.8,74.73,74.75,6618.0
2025-06-13 11:15:00,74.77,74.87,74.77,74.87,7825.0,74.77,74.87,74.77,74.87,7825.0
2025-06-13 11:20:00,74.87,74.9,74.74,74.75,9758.0,74.87,74.9,74.74,74.75,9758.0
2025-06-13 11:25:00,74.76,74.82,74.75,74.82,7649.0,74.76,74.82,74.75,74.82,7649.0
2025-06-13 11:30:00,74.83,74.85,74.78,74.81,6224.0,74.83,74.85,74.78,74.81,6224.0
2025-06-13 11:35:00,74.81,74.84,74.74,74.75,6499.0,74.81,74.84,74.74,74.75,6499.0
2025-06-13 11:40:00,74.75,74.84,74.7,74.8,8239.0,74.75,74.84,74.7,74.8,8239.0
2025-06-13 11:45:00,74.79,74.89,74.78,74.85,7468.0,74.79,74.89,74.78,74.85,7468.0
2025-06-13 11:50:00,74.86,74.89,74.78,74.78,14813.0,74.86,74.89,74.78,74.78,14813.0
2025-06-13 11:55:00,74.79,74.81,74.73,74.79,9757.0,74.79,74.81,74.73,74.79,9757.0
2025-06-13 12:00:00,74.79,74.81,74.76,74.78,6037.0,74.79,74.81,74.76,74.78,6037.0
2025-06-13 12:05:00,74.78,74.78,74.72,74.76,8634.0,74.78,74.78,74.72,74.76,8634.0
2025-06-13 12:10:00,74.76,74.78,74.7,74.7,17116.0,74.76,74.78,74.7,74.7,17116.0
2025-06-13 12:15:00,74.72,74.75,74.71,74.73,9824.0,74.72,74.75,74.71,74.73,9824.0
2025-06-13 12:20:00,74.73,74.75,74.7,74.7,10820.0,74.73,74.75,74.7,74.7,10820.0
2025-06-13 12:25:00,74.7,74.76,74.64,74.76,48990.0,74.7,74.76,74.64,74.76,48990.0
2025-06-13 12:30:00,74.78,74.82,74.74,74.75,5980.0,74.78,74.82,74.74,74.75,5980.0
2025-06-13 12:35:00,74.76,74.77,74.69,74.7,12700.0,74.76,74.77,74.69,74.7,12700.0
2025-06-13 12:40:00,74.7,74.71,74.57,74.59,54398.0,74.7,74.71,74.57,74.59,54398.0
2025-06-13 12:45:00,74.58,74.61,74.54,74.54,5647.0,74.58,74.61,74.54,74.54,5647.0
2025-06-13 12:50:00,74.55,74.63,74.54,74.62,6555.0,74.55,74.63,74.54,74.62,6555.0
2025-06-13 12:55:00,74.62,74.66,74.57,74.57,5053.0,74.62,74.66,74.57,74.57,5053.0
2025-06-13 13:00:00,74.58,74.63,74.56,74.59,10910.0,74.58,74.63,74.56,74.59,10910.0
2025-06-13 13:05:00,74.57,74.59,74.52,74.55,5985.0,74.57,74.59,74.52,74.55,5985.0
2025-06-13 13:10:00,74.53,74.58,74.5,74.55,7097.0,74.53,74.58,74.5,74.55,7097.0
2025-06-13 13:15:00,74.54,74.55,74.48,74.51,7348.0,74.54,74.55,74.48,74.51,7348.0
2025-06-13 13:20:00,74.51,74.52,74.46,74.46,5123.0,74.51,74.52,74.46,74.46,5123.0
2025-06-13 13:25:00,74.46,74.49,74.41,74.42,9167.0,74.46,74.49,74.41,74.42,9167.0
2025-06-13 13:30:00,74.42,74.53,74.42,74.48,8079.0,74.42,74.53,74.42,74.48,8079.0
2025-06-13 13:35:00,74.48,74.51,74.41,74.43,6274.0,74.48,74.51,74.41,74.43,6274.0
2025-06-13 13:40:00,74.42,74.49,74.41,74.45,8508.0,74.42,74.49,74.41,74.45,8508.0
2025-06-13 13:45:00,74.46,74.5,74.45,74.47,17006.0,74.46,74.5,74.45,74.47,17006.0
2025-06-13 13:50:00,74.47,74.55,74.47,74.53,7900.0,74.47,74.55,74.47,74.53,7900.0
2025-06-13 13:55:00,74.53,74.54,74.5,74.52,5627.0,74.53,74.54,74.5,74.52,5627.0
2025-06-13 14:00:00,74.52,74.61,74.52,74.56,9430.0,74.52,74.61,74.52,74.56,9430.0
2025-06-13 14:05:00,74.57,74.59,74.52,74.54,10462.0,74.57,74.59,74.52,74.54,10462.0
2025-06-13 14:10:00,74.53,74.61,74.52,74.58,10527.0,74.53,74.61,74.52,74.58,10527.0
2025-06-13 14:15:00,74.58,74.6,74.51,74.57,9835.0,74.58,74.6,74.51,74.57,9835.0
2025-06-13 14:20:00,74.57,74.59,74.5,74.55,10711.0,74.57,74.59,74.5,74.55,10711.0
2025-06-13 14:25:00,74.55,74.56,74.47,74.49,11612.0,74.55,74.56,74.47,74.49,11612.0
2025-06-13 14:30:00,74.49,74.53,74.46,74.51,10384.0,74.49,74.53,74.46,74.51,10384.0
2025-06-13 14:35:00,74.5,74.51,74.42,74.47,12524.0,74.5,74.51,74.42,74.47,12524.0
2025-06-13 14:40:00,74.46,74.5,74.44,74.46,8796.0,74.46,74.5,74.44,74.46,8796.0
2025-06-13 14:45:00,74.46,74.52,74.4,74.42,12699.0,74.46,74.52,74.4,74.42,12699.0
2025-06-13 14:50:00,74.42,74.47,74.41,74.46,11395.0,74.42,74.47,74.41,74.46,11395.0
2025-06-13 14:55:00,74.46,74.5,74.44,74.5,10441.0,74.46,74.5,74.44,74.5,10441.0
2025-06-13 15:00:00,74.49,74.51,74.4,74.45,23067.0,74.49,74.51,74.4,74.45,23067.0
2025-06-13 15:05:00,74.44,74.46,74.41,74.44,11817.0,74.44,74.46,74.41,74.44,11817.0
2025-06-13 15:10:00,74.44,74.46,74.41,74.44,13893.0,74.44,74.46,74.41,74.44,13893.0
2025-06-13 15:15:00,74.43,74.44,74.39,74.4,52316.0,74.43,74.44,74.39,74.4,52316.0
2025-06-13 15:20:00,74.41,74.42,74.32,74.32,18987.0,74.41,74.42,74.32,74.32,18987.0
2025-06-13 15:25:00,74.32,74.34,74.28,74.31,15648.0,74.32,74.34,74.28,74.31,15648.0
2025-06-13 15:30:00,74.31,74.36,74.2,74.23,20729.0,74.31,74.36,74.2,74.23,20729.0
2025-06-13 15:35:00,74.23,74.3,74.21,74.22,16729.0,74.23,74.3,74.21,74.22,16729.0
2025-06-13 15:40:00,74.22,74.23,74.12,74.14,15081.0,74.22,74.23,74.12,74.14,15081.0
2025-06-13 15:45:00,74.13,74.14,74.03,74.12,24147.0,74.13,74.14,74.03,74.12,24147.0
2025-06-13 15:50:00,74.13,74.14,74.03,74.04,35144.0,74.13,74.14,74.03,74.04,35144.0
2025-06-13 15:55:00,74.03,74.3,74.01,74.26,167593.0,74.03,74.3,74.01,74.26,167593.0
2025-06-16 09:30:00,74.78,75.06,74.53,75.05,28608.0,74.78,75.06,74.53,75.05,28608.0
2025-06-16 09:35:00,75.06,75.15,74.95,74.95,8744.0,75.06,75.15,74.95,74.95,8744.0
2025-06-16 09:40:00,74.96,75.03,74.92,75.03,8370.0,74.96,75.03,74.92,75.03,8370.0
2025-06-16 09:45:00,75.06,75.1,74.98,75.09,20305.0,75.06,75.1,74.98,75.09,20305.0
2025-06-16 09:50:00,75.06,75.11,75.01,75.11,7532.0,75.06,75.11,75.01,75.11,7532.0
2025-06-16 09:55:00,75.11,75.29,75.1,75.2,38436.0,75.11,75.29,75.1,75.2,38436.0
2025-06-16 10:00:00,75.21,75.34,75.18,75.34,8169.0,75.21,75.34,75.18,75.34,8169.0
2025-06-16 10:05:00,75.33,75.4,75.28,75.31,12556.0,75.33,75.4,75.28,75.31,12556.0
2025-06-16 10:10:00,75.34,75.34,75.17,75.28,6613.0,75.34,75.34,75.17,75.28,6613.0
2025-06-16 10:15:00,75.29,75.35,75.15,75.27,16212.0,75.29,75.35,75.15,75.27,16212.0
2025-06-16 10:20:00,75.28,75.28,75.0,75.0,12728.0,75.28,75.28,75.0,75.0,12728.0
2025-06-16 10:25:00,75.02,75.02,74.94,74.96,20737.0,75.02,75.02,74.94,74.96,20737.0
2025-06-16 10:30:00,74.98,75.02,74.74,74.81,12025.0,74.98,75.02,74.74,74.81,12025.0
2025-06-16 10:35:00,74.81,74.81,74.64,74.7,16712.0,74.81,74.81,74.64,74.7,16712.0
2025-06-16 10:40:00,74.7,74.83,74.6,74.83,21029.0,74.7,74.83,74.6,74.83,21029.0
2025-06-16 10:45:00,74.82,74.83,74.71,74.74,17328.0,74.82,74.83,74.71,74.74,17328.0
2025-06-16 10:50:00,74.78,74.85,74.78,74.78,27970.0,74.78,74.85,74.78,74.78,27970.0
2025-06-16 10:55:00,74.78,74.79,74.69,74.69,9588.0,74.78,74.79,74.69,74.69,9588.0
2025-06-16 11:00:00,74.68,74.7,74.52,74.52,8045.0,74.68,74.7,74.52,74.52,8045.0
2025-06-16 11:05:00,74.53,74.53,74.39,74.4,10816.0,74.53,74.53,74.39,74.4,10816.0
2025-06-16 11:10:00,74.41,74.43,74.33,74.36,7653.0,74.41,74.43,74.33,74.36,7653.0
2025-06-16 11:15:00,74.37,74.47,74.35,74.36,11269.0,74.37,74.47,74.35,74.36,11269.0
2025-06-16 11:20:00,74.35,74.5,74.33,74.37,14435.0,74.35,74.5,74.33,74.37,14435.0
2025-06-16 11:25:00,74.35,74.38,74.3,74.36,13592.0,74.35,74.38,74.3,74.36,13592.0
2025-06-16 11:30:00,74.35,74.38,74.31,74.34,5483.0,74.35,74.38,74.31,74.34,5483.0
2025-06-16 11:35:00,74.32,74.4,74.32,74.35,12363.0,74.32,74.4,74.32,74.35,12363.0
2025-06-16 11:40:00,74.36,74.38,74.26,74.26,11160.0,74.36,74.38,74.26,74.26,11160.0
2025-06-16 11:45:00,74.27,74.34,74.26,74.26,9237.0,74.27,74.34,74.26,74.26,9237.0
2025-06-16 11:50:00,74.25,74.31,74.25,74.3,9322.0,74.25,74.31,74.25,74.3,9322.0
2025-06-16 11:55:00,74.3,74.3,74.23,74.25,5699.0,74.3,74.3,74.23,74.25,5699.0
2025-06-16 12:00:00,74.26,74.29,74.17,74.17,5222.0,74.26,74.29,74.17,74.17,5222.0
2025-06-16 12:05:00,74.2,74.23,74.14,74.21,8448.0,74.2,74.23,74.14,74.21,8448.0
2025-06-16 12:10:00,74.23,74.3,74.23,74.28,4103.0,74.23,74.3,74.23,74.28,4103.0
2025-06-16 12:15:00,74.26,74.3,74.23,74.29,9664.0,74.26,74.3,74.23,74.29,9664.0
2025-06-16 12:20:00,74.28,74.37,74.28,74.37,6712.0,74.28,74.37,74.28,74.37,6712.0
2025-06-16 12:25:00,74.37,74.37,74.3,74.33,4296.0,74.37,74.37,74.3,74.33,4296.0
2025-06-16 12:30:00,74.33,74.36,74.32,74.35,4168.0,74.33,74.36,74.32,74.35,4168.0
2025-06-16 12:35:00,74.34,74.42,74.33,74.37,8320.0,74.34,74.42,74.33,74.37,8320.0
2025-06-16 12:40:00,74.37,74.42,74.32,74.34,5354.0,74.37,74.42,74.32,74.34,5354.0
2025-06-16 12:45:00,74.33,74.38,74.33,74.34,7211.0,74.33,74.38,74.33,74.34,7211.0
2025-06-16 12:50:00,74.36,74.43,74.36,74.4,4385.0,74.36,74.43,74.36,74.4,4385.0
2025-06-16 12:55:00,74.41,74.41,74.34,74.37,7139.0,74.41,74.41,74.34,74.37,7139.0
2025-06-16 13:00:00,74.35,74.36,74.32,74.33,8622.0,74.35,74.36,74.32,74.33,8622.0
2025-06-16 13:05:00,74.32,74.38,74.3,74.36,7886.0,74.32,74.38,74.3,74.36,7886.0
2025-06-16 13:10:00,74.35,74.37,74.32,74.34,4789.0,74.35,74.37,74.32,74.34,4789.0
2025-06-16 13:15:00,74.33,74.37,74.32,74.35,4621.0,74.33,74.37,74.32,74.35,4621.0
2025-06-16 13:20:00,74.36,74.41,74.33,74.41,15262.0,74.36,74.41,74.33,74.41,15262.0
2025-06-16 13:25:00,74.41,74.54,74.41,74.5,17881.0,74.41,74.54,74.41,74.5,17881.0
2025-06-16 13:30:00,74.51,74.53,74.47,74.52,11816.0,74.51,74.53,74.47,74.52,11816.0
2025-06-16 13:35:00,74.52,74.55,74.48,74.52,4890.0,74.52,74.55,74.48,74.52,4890.0
2025-06-16 13:40:00,74.52,74.53,74.49,74.52,7082.0,74.52,74.53,74.49,74.52,7082.0
2025-06-16 13:45:00,74.52,74.53,74.44,74.45,7890.0,74.52,74.53,74.44,74.45,7890.0
2025-06-16 13:50:00,74.43,74.48,74.42,74.45,15778.0,74.43,74.48,74.42,74.45,15778.0
2025-06-16 13:55:00,74.45,74.45,74.37,74.37,6887.0,74.45,74.45,74.37,74.37,6887.0
2025-06-16 14:00:00,74.37,74.44,74.37,74.44,6939.0,74.37,74.44,74.37,74.44,6939.0
2025-06-16 14:05:00,74.45,74.53,74.45,74.52,8787.0,74.45,74.53,74.45,74.52,8787.0
2025-06-16 14:10:00,74.52,74.53,74.48,74.52,7689.0,74.52,74.53,74.48,74.52,7689.0
2025-06-16 14:15:00,74.52,74.54,74.48,74.49,12646.0,74.52,74.54,74.48,74.49,12646.0
2025-06-16 14:20:00,74.5,74.6,74.49,74.59,19788.0,74.5,74.6,74.49,74.59,19788.0
2025-06-16 14:25:00,74.59,74.68,74.59,74.64,14017.0,74.59,74.68,74.59,74.64,14017.0
2025-06-16 14:30:00,74.64,74.71,74.61,74.7,11985.0,74.64,74.71,74.61,74.7,11985.0
2025-06-16 14:35:00,74.7,74.7,74.67,74.7,9088.0,74.7,74.7,74.67,74.7,9088.0
2025-06-16 14:40:00,74.71,74.73,74.67,74.7,4090.0,74.71,74.73,74.67,74.7,4090.0
2025-06-16 14:45:00,74.7,74.76,74.7,74.75,8394.0,74.7,74.76,74.7,74.75,8394.0
2025-06-16 14:50:00,74.75,74.78,74.72,74.78,6868.0,74.75,74.78,74.72,74.78,6868.0
2025-06-16 14:55:00,74.79,74.84,74.78,74.79,8759.0,74.79,74.84,74.78,74.79,8759.0
2025-06-16 15:00:00,74.8,74.83,74.78,74.78,8604.0,74.8,74.83,74.78,74.78,8604.0
2025-06-16 15:05:00,74.78,74.79,74.75,74.76,7999.0,74.78,74.79,74.75,74.76,7999.0
2025-06-16 15:10:00,74.76,74.79,74.75,74.75,12048.0,74.76,74.79,74.75,74.75,12048.0
2025-06-16 15:15:00,74.75,74.76,74.72,74.73,8400.0,74.75,74.76,74.72,74.73,8400.0
2025-06-16 15:20:00,74.73,74.8,74.73,74.76,15988.0,74.73,74.8,74.73,74.76,15988.0
2025-06-16 15:25:00,74.75,74.8,74.74,74.76,13920.0,74.75,74.8,74.74,74.76,13920.0
2025-06-16 15:30:00,74.77,74.78,74.72,74.76,14356.0,74.77,74.78,74.72,74.76,14356.0
2025-06-16 15:35:00,74.76,74.82,74.73,74.75,25077.0,74.76,74.82,74.73,74.75,25077.0
2025-06-16 15:40:00,74.74,74.8,74.74,74.77,16416.0,74.74,74.8,74.74,74.77,16416.0
2025-06-16 15:45:00,74.76,74.79,74.71,74.72,19377.0,74.76,74.79,74.71,74.72,19377.0
2025-06-16 15:50:00,74.71,74.85,74.69,74.84,25305.0,74.71,74.85,74.69,74.84,25305.0
2025-06-16 15:55:00,74.85,74.86,74.72,74.79,152348.0,74.85,74.86,74.72,74.79,152348.0
2025-06-17 09:30:00,74.51,74.64,74.24,74.61,51304.0,74.51,74.64,74.24,74.61,51304.0
2025-06-17 09:35:00,74.37,74.37,74.2,74.28,10763.0,74.37,74.37,74.2,74.28,10763.0
2025-06-17 09:40:00,74.32,74.38,74.11,74.37,16469.0,74.32,74.38,74.11,74.37,16469.0
2025-06-17 09:45:00,74.37,74.41,74.13,74.17,11906.0,74.37,74.41,74.13,74.17,11906.0
2025-06-17 09:50:00,74.18,74.34,74.14,74.23,9301.0,74.18,74.34,74.14,74.23,9301.0
2025-06-17 09:55:00,74.27,74.31,74.22,74.28,4481.0,74.27,74.31,74.22,74.28,4481.0
2025-06-17 10:00:00,74.28,74.37,74.27,74.35,7657.0,74.28,74.37,74.27,74.35,7657.0
2025-06-17 10:05:00,74.39,74.44,74.32,74.44,21868.0,74.39,74.44,74.32,74.44,21868.0
2025-06-17 10:10:00,74.47,74.49,74.38,74.49,3923.0,74.47,74.49,74.38,74.49,3923.0
2025-06-17 10:15:00,74.49,74.51,74.38,74.46,7500.0,74.49,74.51,74.38,74.46,7500.0
2025-06-17 10:20:00,74.47,74.52,74.41,74.44,8315.0,74.47,74.52,74.41,74.44,8315.0
2025-06-17 10:25:00,74.45,74.46,74.4,74.45,5823.0,74.45,74.46,74.4,74.45,5823.0
2025-06-17 10:30:00,74.46,74.52,74.46,74.48,6648.0,74.46,74.52,74.46,74.48,6648.0
2025-06-17 10:35:00,74.49,74.57,74.41,74.57,11357.0,74.49,74.57,74.41,74.57,11357.0
2025-06-17 10:40:00,74.58,74.59,74.46,74.5,9092.0,74.58,74.59,74.46,74.5,9092.0
2025-06-17 10:45:00,74.51,74.54,74.45,74.52,8551.0,74.51,74.54,74.45,74.52,8551.0
2025-06-17 10:50:00,74.51,74.53,74.47,74.51,10282.0,74.51,74.53,74.47,74.51,10282.0
2025-06-17 10:55:00,74.52,74.54,74.49,74.49,9899.0,74.52,74.54,74.49,74.49,9899.0
2025-06-17 11:00:00,74.5,74.56,74.48,74.51,9740.0,74.5,74.56,74.48,74.51,9740.0
2025-06-17 11:05:00,74.5,74.62,74.5,74.62,7700.0,74.5,74.62,74.5,74.62,7700.0
2025-06-17 11:10:00,74.61,74.77,74.6,74.77,8568.0,74.61,74.77,74.6,74.77,8568.0
2025-06-17 11:15:00,74.76,74.78,74.7,74.77,6107.0,74.76,74.78,74.7,74.77,6107.0
2025-06-17 11:20:00,74.76,74.77,74.69,74.72,5815.0,74.76,74.77,74.69,74.72,5815.0
2025-06-17 11:25:00,74.72,74.72,74.65,74.65,4614.0,74.72,74.72,74.65,74.65,4614.0
2025-06-17 11:30:00,74.65,74.7,74.63,74.65,12883.0,74.65,74.7,74.63,74.65,12883.0
2025-06-17 11:35:00,74.66,74.74,74.66,74.72,6939.0,74.66,74.74,74.66,74.72,6939.0
2025-06-17 11:40:00,74.7,74.72,74.63,74.63,5089.0,74.7,74.72,74.63,74.63,5089.0
2025-06-17 11:45:00,74.65,74.71,74.57,74.68,11601.0,74.65,74.71,74.57,74.68,11601.0
2025-06-17 11:50:00,74.69,74.75,74.66,74.73,4637.0,74.69,74.75,74.66,74.73,4637.0
2025-06-17 11:55:00,74.74,74.74,74.67,74.71,5503.0,74.74,74.74,74.67,74.71,5503.0
2025-06-17 12:00:00,74.7,74.76,74.7,74.72,7059.0,74.7,74.76,74.7,74.72,7059.0
2025-06-17 12:05:00,74.72,74.72,74.59,74.6,5426.0,74.72,74.72,74.59,74.6,5426.0
2025-06-17 12:10:00,74.62,74.7,74.62,74.7,4071.0,74.62,74.7,74.62,74.7,4071.0
2025-06-17 12:15:00,74.7,74.71,74.66,74.69,7217.0,74.7,74.71,74.66,74.69,7217.0
2025-06-17 12:20:00,74.7,74.73,74.68,74.72,5651.0,74.7,74.73,74.68,74.72,5651.0
2025-06-17 12:25:00,74.71,74.75,74.71,74.73,5481.0,74.71,74.75,74.71,74.73,5481.0
2025-06-17 12:30:00,74.74,74.76,74.71,74.73,4439.0,74.74,74.76,74.71,74.73,4439.0
2025-06-17 12:35:00,74.73,74.75,74.7,74.73,3131.0,74.73,74.75,74.7,74.73,3131.0
2025-06-17 12:40:00,74.72,74.74,74.69,74.69,6264.0,74.72,74.74,74.69,74.69,6264.0
2025-06-17 12:45:00,74.7,74.71,74.66,74.68,3234.0,74.7,74.71,74.66,74.68,3234.0
2025-06-17 12:50:00,74.7,74.75,74.66,74.74,5815.0,74.7,74.75,74.66,74.74,5815.0
2025-06-17 12:55:00,74.72,74.74,74.69,74.69,4393.0,74.72,74.74,74.69,74.69,4393.0
2025-06-17 13:00:00,74.7,74.8,74.69,74.77,7557.0,74.7,74.8,74.69,74.77,7557.0
2025-06-17 13:05:00,74.76,74.79,74.71,74.77,5619.0,74.76,74.79,74.71,74.77,5619.0
2025-06-17 13:10:00,74.77,74.77,74.7,74.71,11654.0,74.77,74.77,74.7,74.71,11654.0
2025-06-17 13:15:00,74.71,74.72,74.62,74.62,3229.0,74.71,74.72,74.62,74.62,3229.0
2025-06-17 13:20:00,74.62,74.62,74.5,74.52,4908.0,74.62,74.62,74.5,74.52,4908.0
2025-06-17 13:25:00,74.5,74.5,74.45,74.46,5315.0,74.5,74.5,74.45,74.46,5315.0
2025-06-17 13:30:00,74.45,74.52,74.43,74.51,3876.0,74.45,74.52,74.43,74.51,3876.0
2025-06-17 13:35:00,74.5,74.53,74.48,74.48,4128.0,74.5,74.53,74.48,74.48,4128.0
2025-06-17 13:40:00,74.48,74.51,74.43,74.43,3536.0,74.48,74.51,74.43,74.43,3536.0
2025-06-17 13:45:00,74.42,74.43,74.31,74.33,5445.0,74.42,74.43,74.31,74.33,5445.0
2025-06-17 13:50:00,74.34,74.42,74.31,74.41,6765.0,74.34,74.42,74.31,74.41,6765.0
2025-06-17 13:55:00,74.42,74.46,74.41,74.43,6295.0,74.42,74.46,74.41,74.43,6295.0
2025-06-17 14:00:00,74.4,74.4,74.3,74.34,8298.0,74.4,74.4,74.3,74.34,8298.0
2025-06-17 14:05:00,74.35,74.36,74.29,74.29,10430.0,74.35,74.36,74.29,74.29,10430.0
2025-06-17 14:10:00,74.31,74.31,74.23,74.23,7971.0,74.31,74.31,74.23,74.23,7971.0
2025-06-17 14:15:00,74.22,74.22,74.15,74.15,6504.0,74.22,74.22,74.15,74.15,6504.0
2025-06-17 14:20:00,74.15,74.21,74.14,74.2,7874.0,74.15,74.21,74.14,74.2,7874.0
2025-06-17 14:25:00,74.19,74.23,74.16,74.23,7836.0,74.19,74.23,74.16,74.23,7836.0
2025-06-17 14:30:00,74.21,74.22,74.19,74.2,9453.0,74.21,74.22,74.19,74.2,9453.0
2025-06-17 14:35:00,74.2,74.3,74.2,74.26,12433.0,74.2,74.3,74.2,74.26,12433.0
2025-06-17 14:40:00,74.26,74.28,74.23,74.25,13381.0,74.26,74.28,74.23,74.25,13381.0
2025-06-17 14:45:00,74.27,74.27,74.22,74.24,5970.0,74.27,74.27,74.22,74.24,5970.0
2025-06-17 14:50:00,74.25,74.25,74.18,74.23,12231.0,74.25,74.25,74.18,74.23,12231.0
2025-06-17 14:55:00,74.24,74.3,74.24,74.3,9295.0,74.24,74.3,74.24,74.3,9295.0
2025-06-17 15:00:00,74.31,74.31,74.22,74.22,20519.0,74.31,74.31,74.22,74.22,20519.0
2025-06-17 15:05:00,74.21,74.22,74.16,74.18,9240.0,74.21,74.22,74.16,74.18,9240.0
2025-06-17 15:10:00,74.19,74.27,74.19,74.25,9546.0,74.19,74.27,74.19,74.25,9546.0
2025-06-17 15:15:00,74.25,74.26,74.18,74.18,9582.0,74.25,74.26,74.18,74.18,9582.0
2025-06-17 15:20:00,74.18,74.26,74.15,74.24,11045.0,74.18,74.26,74.15,74.24,11045.0
2025-06-17 15:25:00,74.24,74.26,74.2,74.22,11244.0,74.24,74.26,74.2,74.22,11244.0
2025-06-17 15:30:00,74.21,74.21,74.13,74.17,14477.0,74.21,74.21,74.13,74.17,14477.0
2025-06-17 15:35:00,74.17,74.23,74.17,74.19,15214.0,74.17,74.23,74.17,74.19,15214.0
2025-06-17 15:40:00,74.18,74.19,74.12,74.17,29316.0,74.18,74.19,74.12,74.17,29316.0
2025-06-17 15:45:00,74.17,74.23,74.17,74.19,10766.0,74.17,74.23,74.17,74.19,10766.0
2025-06-17 15:50:00,74.18,74.2,74.14,74.16,31031.0,74.18,74.2,74.14,74.16,31031.0
2025-06-17 15:55:00,74.15,74.3,74.13,74.26,113843.0,74.15,74.3,74.13,74.26,113843.0
2025-06-18 09:30:00,74.33,74.71,74.26,74.7,26980.0,74.33,74.71,74.26,74.7,26980.0
2025-06-18 09:35:00,74.67,74.67,74.5,74.5,5126.0,74.67,74.67,74.5,74.5,5126.0
2025-06-18 09:40:00,74.48,74.54,74.4,74.5,7792.0,74.48,74.54,74.4,74.5,7792.0
2025-06-18 09:45:00,74.49,74.59,74.42,74.56,10659.0,74.49,74.59,74.42,74.56,10659.0
2025-06-18 09:50:00,74.58,74.6,74.42,74.59,4280.0,74.58,74.6,74.42,74.59,4280.0
2025-06-18 09:55:00,74.61,74.62,74.54,74.56,5509.0,74.61,74.62,74.54,74.56,5509.0
2025-06-18 10:00:00,74.56,74.68,74.5,74.66,11935.0,74.56,74.68,74.5,74.66,11935.0
2025-06-18 10:05:00,74.65,74.68,74.52,74.56,8255.0,74.65,74.68,74.52,74.56,8255.0
2025-06-18 10:10:00,74.56,74.67,74.42,74.65,8665.0,74.56,74.67,74.42,74.65,8665.0
2025-06-18 10:15:00,74.66,74.71,74.63,74.69,14888.0,74.66,74.71,74.63,74.69,14888.0
2025-06-18 10:20:00,74.7,74.75,74.66,74.72,9929.0,74.7,74.75,74.66,74.72,9929.0
2025-06-18 10:25:00,74.72,74.78,74.69,74.72,5636.0,74.72,74.78,74.69,74.72,5636.0
2025-06-18 10:30:00,74.72,74.77,74.7,74.73,10145.0,74.72,74.77,74.7,74.73,10145.0
2025-06-18 10:35:00,74.73,74.75,74.67,74.7,29220.0,74.73,74.75,74.67,74.7,29220.0
2025-06-18 10:40:00,74.7,74.73,74.66,74.7,8423.0,74.7,74.73,74.66,74.7,8423.0
2025-06-18 10:45:00,74.7,74.74,74.68,74.72,10576.0,74.7,74.74,74.68,74.72,10576.0
2025-06-18 10:50:00,74.71,74.76,74.7,74.74,11713.0,74.71,74.76,74.7,74.74,11713.0
2025-06-18 10:55:00,74.74,74.78,74.68,74.75,8881.0,74.74,74.78,74.68,74.75,8881.0
2025-06-18 11:00:00,74.75,74.75,74.62,74.73,33897.0,74.75,74.75,74.62,74.73,33897.0
2025-06-18 11:05:00,74.74,74.77,74.67,74.73,18150.0,74.74,74.77,74.67,74.73,18150.0
2025-06-18 11:10:00,74.72,74.73,74.69,74.73,6329.0,74.72,74.73,74.69,74.73,6329.0
2025-06-18 11:15:00,74.74,74.77,74.69,74.73,10714.0,74.74,74.77,74.69,74.73,10714.0
2025-06-18 11:20:00,74.7,74.73,74.66,74.7,9751.0,74.7,74.73,74.66,74.7,9751.0
2025-06-18 11:25:00,74.74,74.74,74.66,74.7,14085.0,74.74,74.74,74.66,74.7,14085.0
2025-06-18 11:30:00,74.7,74.72,74.67,74.7,10833.0,74.7,74.72,74.67,74.7,10833.0
2025-06-18 11:35:00,74.71,74.71,74.51,74.57,20357.0,74.71,74.71,74.51,74.57,20357.0
2025-06-18 11:40:00,74.56,74.59,74.46,74.57,9218.0,74.56,74.59,74.46,74.57,9218.0
2025-06-18 11:45:00,74.59,74.59,74.54,74.58,11558.0,74.59,74.59,74.54,74.58,11558.0
2025-06-18 11:50:00,74.59,74.6,74.57,74.58,6120.0,74.59,74.6,74.57,74.58,6120.0
2025-06-18 11:55:00,74.58,74.63,74.54,74.54,13600.0,74.58,74.63,74.54,74.54,13600.0
2025-06-18 12:00:00,74.55,74.62,74.54,74.57,9231.0,74.55,74.62,74.54,74.57,9231.0
2025-06-18 12:05:00,74.59,74.64,74.58,74.62,9496.0,74.59,74.64,74.58,74.62,9496.0
2025-06-18 12:10:00,74.65,74.67,74.62,74.66,8650.0,74.65,74.67,74.62,74.66,8650.0
2025-06-18 12:15:00,74.68,74.68,74.61,74.63,7793.0,74.68,74.68,74.61,74.63,7793.0
2025-06-18 12:20:00,74.63,74.7,74.59,74.67,18101.0,74.63,74.7,74.59,74.67,18101.0
2025-06-18 12:25:00,74.66,74.67,74.62,74.63,11103.0,74.66,74.67,74.62,74.63,11103.0
2025-06-18 12:30:00,74.6,74.62,74.56,74.59,7131.0,74.6,74.62,74.56,74.59,7131.0
2025-06-18 12:35:00,74.59,74.59,74.55,74.57,4680.0,74.59,74.59,74.55,74.57,4680.0
2025-06-18 12:40:00,74.56,74.6,74.55,74.59,4934.0,74.56,74.6,74.55,74.59,4934.0
2025-06-18 12:45:00,74.57,74.59,74.56,74.57,4200.0,74.57,74.59,74.56,74.57,4200.0
2025-06-18 12:50:00,74.58,74.6,74.55,74.55,6556.0,74.58,74.6,74.55,74.55,6556.0
2025-06-18 12:55:00,74.57,74.6,74.55,74.58,20104.0,74.57,74.6,74.55,74.58,20104.0
2025-06-18 13:00:00,74.58,74.65,74.57,74.65,11136.0,74.58,74.65,74.57,74.65,11136.0
2025-06-18 13:05:00,74.64,74.7,74.63,74.69,7681.0,74.64,74.7,74.63,74.69,7681.0
2025-06-18 13:10:00,74.69,74.7,74.63,74.64,5715.0,74.69,74.7,74.63,74.64,5715.0
2025-06-18 13:15:00,74.66,74.67,74.61,74.63,7494.0,74.66,74.67,74.61,74.63,7494.0
2025-06-18 13:20:00,74.62,74.64,74.61,74.63,8319.0,74.62,74.64,74.61,74.63,8319.0
2025-06-18 13:25:00,74.64,74.67,74.63,74.63,10950.0,74.64,74.67,74.63,74.63,10950.0
2025-06-18 13:30:00,74.62,74.63,74.51,74.53,7377.0,74.62,74.63,74.51,74.53,7377.0
2025-06-18 13:35:00,74.53,74.58,74.5,74.57,8130.0,74.53,74.58,74.5,74.57,8130.0
2025-06-18 13:40:00,74.57,74.63,74.57,74.62,9648.0,74.57,74.63,74.57,74.62,9648.0
2025-06-18 13:45:00,74.62,74.66,74.6,74.62,11422.0,74.62,74.66,74.6,74.62,11422.0
2025-06-18 13:50:00,74.62,74.68,74.61,74.65,6424.0,74.62,74.68,74.61,74.65,6424.0
2025-06-18 13:55:00,74.65,74.66,74.5,74.52,6366.0,74.65,74.66,74.5,74.52,6366.0
2025-06-18 14:00:00,74.57,74.68,74.43,74.43,8946.0,74.57,74.68,74.43,74.43,8946.0
2025-06-18 14:05:00,74.45,74.5,74.42,74.46,9909.0,74.45,74.5,74.42,74.46,9909.0
2025-06-18 14:10:00,74.46,74.5,74.42,74.5,7587.0,74.46,74.5,74.42,74.5,7587.0
2025-06-18 14:15:00,74.49,74.51,74.42,74.43,8297.0,74.49,74.51,74.42,74.43,8297.0
2025-06-18 14:20:00,74.42,74.47,74.39,74.46,11298.0,74.42,74.47,74.39,74.46,11298.0
2025-06-18 14:25:00,74.47,74.49,74.44,74.48,10494.0,74.47,74.49,74.44,74.48,10494.0
2025-06-18 14:30:00,74.48,74.63,74.48,74.63,4899.0,74.48,74.63,74.48,74.63,4899.0
2025-06-18 14:35:00,74.62,74.63,74.51,74.61,9137.0,74.62,74.63,74.51,74.61,9137.0
2025-06-18 14:40:00,74.6,74.68,74.52,74.53,29100.0,74.6,74.68,74.52,74.53,29100.0
2025-06-18 14:45:00,74.52,74.52,74.45,74.45,38179.0,74.52,74.52,74.45,74.45,38179.0
2025-06-18 14:50:00,74.45,74.49,74.39,74.48,78443.0,74.45,74.49,74.39,74.48,78443.0
2025-06-18 14:55:00,74.48,74.5,74.3,74.33,53818.0,74.48,74.5,74.3,74.33,53818.0
2025-06-18 15:00:00,74.33,74.38,74.27,74.37,18096.0,74.33,74.38,74.27,74.37,18096.0
2025-06-18 15:05:00,74.38,74.38,74.27,74.31,16223.0,74.38,74.38,74.27,74.31,16223.0
2025-06-18 15:10:00,74.31,74.44,74.27,74.38,21357.0,74.31,74.44,74.27,74.38,21357.0
2025-06-18 15:15:00,74.38,74.39,74.33,74.37,20572.0,74.38,74.39,74.33,74.37,20572.0
2025-06-18 15:20:00,74.35,74.42,74.34,74.36,22852.0,74.35,74.42,74.34,74.36,22852.0
2025-06-18 15:25:00,74.34,74.35,74.2,74.2,25117.0,74.34,74.35,74.2,74.2,25117.0
2025-06-18 15:30:00,74.2,74.26,74.16,74.21,35730.0,74.2,74.26,74.16,74.21,35730.0
2025-06-18 15:35:00,74.22,74.29,74.19,74.22,22558.0,74.22,74.29,74.19,74.22,22558.0
2025-06-18 15:40:00,74.22,74.24,74.16,74.19,21515.0,74.22,74.24,74.16,74.19,21515.0
2025-06-18 15:45:00,74.19,74.19,74.08,74.08,39465.0,74.19,74.19,74.08,74.08,39465.0
2025-06-18 15:50:00,74.07,74.17,73.98,73.98,167864.0,74.07,74.17,73.98,73.98,167864.0
2025-06-18 15:55:00,73.99,74.03,73.91,73.99,200858.0,73.99,74.03,73.91,73.99,200858.0
2025-06-20 09:30:00,74.15,75.08,74.0,74.97,538244.0,74.15,75.08,74.0,74.97,538244.0
2025-06-20 09:35:00,74.95,74.96,74.66,74.76,18446.0,74.95,74.96,74.66,74.76,18446.0
2025-06-20 09:40:00,74.8,74.9,74.67,74.88,20537.0,74.8,74.9,74.67,74.88,20537.0
2025-06-20 09:45:00,74.88,74.95,74.7,74.7,43891.0,74.88,74.95,74.7,74.7,43891.0
2025-06-20 09:50:00,74.72,74.78,74.63,74.78,13586.0,74.72,74.78,74.63,74.78,13586.0
2025-06-20 09:55:00,74.8,74.81,74.64,74.77,16935.0,74.8,74.81,74.64,74.77,16935.0
2025-06-20 10:00:00,74.72,74.94,74.72,74.9,11956.0,74.72,74.94,74.72,74.9,11956.0
2025-06-20 10:05:00,74.89,74.94,74.82,74.9,7277.0,74.89,74.94,74.82,74.9,7277.0
2025-06-20 10:10:00,74.91,74.94,74.81,74.82,14058.0,74.91,74.94,74.81,74.82,14058.0
2025-06-20 10:15:00,74.81,74.87,74.72,74.77,16136.0,74.81,74.87,74.72,74.77,16136.0
2025-06-20 10:20:00,74.77,74.83,74.64,74.68,11842.0,74.77,74.83,74.64,74.68,11842.0
2025-06-20 10:25:00,74.67,74.74,74.57,74.62,16500.0,74.67,74.74,74.57,74.62,16500.0
2025-06-20 10:30:00,74.63,74.72,74.58,74.64,11993.0,74.63,74.72,74.58,74.64,11993.0
2025-06-20 10:35:00,74.64,74.66,74.54,74.58,10700.0,74.64,74.66,74.54,74.58,10700.0
2025-06-20 10:40:00,74.57,74.61,74.45,74.59,20868.0,74.57,74.61,74.45,74.59,20868.0
2025-06-20 10:45:00,74.57,74.69,74.57,74.68,9196.0,74.57,74.69,74.57,74.68,9196.0
2025-06-20 10:50:00,74.66,74.7,74.6,74.64,9401.0,74.66,74.7,74.6,74.64,9401.0
2025-06-20 10:55:00,74.64,74.72,74.6,74.62,12377.0,74.64,74.72,74.6,74.62,12377.0
2025-06-20 11:00:00,74.62,74.67,74.58,74.64,15630.0,74.62,74.67,74.58,74.64,15630.0
2025-06-20 11:05:00,74.64,74.71,74.62,74.68,11722.0,74.64,74.71,74.62,74.68,11722.0
2025-06-20 11:10:00,74.67,74.71,74.65,74.65,12430.0,74.67,74.71,74.65,74.65,12430.0
2025-06-20 11:15:00,74.67,74.76,74.65,74.68,11003.0,74.67,74.76,74.65,74.68,11003.0
2025-06-20 11:20:00,74.68,74.71,74.62,74.71,9929.0,74.68,74.71,74.62,74.71,9929.0
2025-06-20 11:25:00,74.72,74.76,74.67,74.69,12573.0,74.72,74.76,74.67,74.69,12573.0
2025-06-20 11:30:00,74.67,74.79,74.67,74.77,11373.0,74.67,74.79,74.67,74.77,11373.0
2025-06-20 11:35:00,74.77,74.77,74.7,74.74,7044.0,74.77,74.77,74.7,74.74,7044.0
2025-06-20 11:40:00,74.74,74.77,74.7,74.73,10893.0,74.74,74.77,74.7,74.73,10893.0
2025-06-20 11:45:00,74.73,74.73,74.65,74.71,6162.0,74.73,74.73,74.65,74.71,6162.0
2025-06-20 11:50:00,74.71,74.71,74.59,74.59,7837.0,74.71,74.71,74.59,74.59,7837.0
2025-06-20 11:55:00,74.59,74.65,74.58,74.61,6726.0,74.59,74.65,74.58,74.61,6726.0
2025-06-20 12:00:00,74.6,74.7,74.55,74.56,13845.0,74.6,74.7,74.55,74.56,13845.0
2025-06-20 12:05:00,74.52,74.62,74.52,74.61,4689.0,74.52,74.62,74.52,74.61,4689.0
2025-06-20 12:10:00,74.61,74.68,74.54,74.54,8502.0,74.61,74.68,74.54,74.54,8502.0
2025-06-20 12:15:00,74.55,74.57,74.5,74.55,6192.0,74.55,74.57,74.5,74.55,6192.0
2025-06-20 12:20:00,74.58,74.69,74.55,74.68,10192.0,74.58,74.69,74.55,74.68,10192.0
2025-06-20 12:25:00,74.69,74.74,74.67,74.73,6398.0,74.69,74.74,74.67,74.73,6398.0
2025-06-20 12:30:00,74.74,74.79,74.72,74.76,7722.0,74.74,74.79,74.72,74.76,7722.0
2025-06-20 12:35:00,74.74,74.79,74.74,74.78,6129.0,74.74,74.79,74.74,74.78,6129.0
2025-06-20 12:40:00,74.78,74.79,74.75,74.77,14374.0,74.78,74.79,74.75,74.77,14374.0
2025-06-20 12:45:00,74.76,74.83,74.74,74.8,9728.0,74.76,74.83,74.74,74.8,9728.0
2025-06-20 12:50:00,74.8,74.83,74.78,74.83,3021.0,74.8,74.83,74.78,74.83,3021.0
2025-06-20 12:55:00,74.83,74.87,74.81,74.81,8493.0,74.83,74.87,74.81,74.81,8493.0
2025-06-20 13:00:00,74.82,74.89,74.82,74.83,9391.0,74.82,74.89,74.82,74.83,9391.0
2025-06-20 13:05:00,74.84,74.9,74.82,74.89,12674.0,74.84,74.9,74.82,74.89,12674.0
2025-06-20 13:10:00,74.88,74.88,74.82,74.84,5136.0,74.88,74.88,74.82,74.84,5136.0
2025-06-20 13:15:00,74.86,74.9,74.81,74.82,5605.0,74.86,74.9,74.81,74.82,5605.0
2025-06-20 13:20:00,74.81,74.85,74.81,74.81,9533.0,74.81,74.85,74.81,74.81,9533.0
2025-06-20 13:25:00,74.82,74.83,74.73,74.74,7303.0,74.82,74.83,74.73,74.74,7303.0
2025-06-20 13:30:00,74.73,74.79,74.69,74.77,10221.0,74.73,74.79,74.69,74.77,10221.0
2025-06-20 13:35:00,74.77,74.78,74.62,74.66,10290.0,74.77,74.78,74.62,74.66,10290.0
2025-06-20 13:40:00,74.67,74.71,74.62,74.62,8939.0,74.67,74.71,74.62,74.62,8939.0
2025-06-20 13:45:00,74.62,74.64,74.6,74.61,5946.0,74.62,74.64,74.6,74.61,5946.0
2025-06-20 13:50:00,74.63,74.63,74.59,74.59,6185.0,74.63,74.63,74.59,74.59,6185.0
2025-06-20 13:55:00,74.58,74.69,74.58,74.62,13385.0,74.58,74.69,74.58,74.62,13385.0
2025-06-20 14:00:00,74.63,74.64,74.56,74.63,10025.0,74.63,74.64,74.56,74.63,10025.0
2025-06-20 14:05:00,74.63,74.65,74.54,74.57,13103.0,74.63,74.65,74.54,74.57,13103.0
2025-06-20 14:10:00,74.57,74.57,74.53,74.56,8080.0,74.57,74.57,74.53,74.56,8080.0
2025-06-20 14:15:00,74.56,74.61,74.55,74.61,9048.0,74.56,74.61,74.55,74.61,9048.0
2025-06-20 14:20:00,74.62,74.66,74.6,74.66,12149.0,74.62,74.66,74.6,74.66,12149.0
2025-06-20 14:25:00,74.66,74.67,74.58,74.6,8367.0,74.66,74.67,74.58,74.6,8367.0
2025-06-20 14:30:00,74.6,74.7,74.6,74.69,23626.0,74.6,74.7,74.6,74.69,23626.0
2025-06-20 14:35:00,74.69,74.73,74.66,74.68,13836.0,74.69,74.73,74.66,74.68,13836.0
2025-06-20 14:40:00,74.68,74.69,74.65,74.67,9778.0,74.68,74.69,74.65,74.67,9778.0
2025-06-20 14:45:00,74.66,74.73,74.64,74.72,14785.0,74.66,74.73,74.64,74.72,14785.0
2025-06-20 14:50:00,74.73,74.73,74.63,74.69,12590.0,74.73,74.73,74.63,74.69,12590.0
2025-06-20 14:55:00,74.7,74.72,74.57,74.63,17099.0,74.7,74.72,74.57,74.63,17099.0
2025-06-20 15:00:00,74.63,74.68,74.61,74.63,12650.0,74.63,74.68,74.61,74.63,12650.0
2025-06-20 15:05:00,74.62,74.66,74.57,74.58,20850.0,74.62,74.66,74.57,74.58,20850.0
2025-06-20 15:10:00,74.59,74.65,74.59,74.63,16791.0,74.59,74.65,74.59,74.63,16791.0
2025-06-20 15:15:00,74.63,74.71,74.59,74.7,22212.0,74.63,74.71,74.59,74.7,22212.0
2025-06-20 15:20:00,74.7,74.7,74.63,74.64,12824.0,74.7,74.7,74.63,74.64,12824.0
2025-06-20 15:25:00,74.64,74.65,74.53,74.54,13405.0,74.64,74.65,74.53,74.54,13405.0
2025-06-20 15:30:00,74.55,74.61,74.53,74.54,24427.0,74.55,74.61,74.53,74.54,24427.0
2025-06-20 15:35:00,74.55,74.65,74.52,74.62,29693.0,74.55,74.65,74.52,74.62,29693.0
2025-06-20 15:40:00,74.62,74.62,74.53,74.55,22933.0,74.62,74.62,74.53,74.55,22933.0
2025-06-20 15:45:00,74.56,74.65,74.54,74.59,33587.0,74.56,74.65,74.54,74.59,33587.0
2025-06-20 15:50:00,74.6,74.88,74.59,74.83,59109.0,74.6,74.88,74.59,74.83,59109.0
2025-06-20 15:55:00,74.82,74.89,74.6,74.69,184404.0,74.82,74.89,74.6,74.69,184404.0